1580774400000|2020-02-04 00:00:00|6461.1|6459.3|6458.5|6456.7|6461.8|6459.5|6458.3|6456.1|262
1580774700000|2020-02-04 00:05:00|6458.4|6456.6|6458.6|6456.8|6459.3|6457|6457.3|6455|166
1580775000000|2020-02-04 00:10:00|6459.1|6457.3|6460.5|6458.7|6460.9|6459.1|6458.4|6456.6|224
1580775300000|2020-02-04 00:15:00|6460.4|6458.6|6457.8|6456|6460.4|6458.6|6456.6|6454.2|267
1580775600000|2020-02-04 00:20:00|6457.7|6455.9|6452.8|6451|6458.3|6456|6452.6|6450.2|267
1580775900000|2020-02-04 00:25:00|6452.9|6451.1|6454.6|6452.8|6456.6|6454.3|6452.7|6450.9|181
1580776200000|2020-02-04 00:30:00|6454.7|6452.9|6454.9|6453.1|6455.4|6453.6|6454.4|6452.6|106
1580776500000|2020-02-04 00:35:00|6454.8|6453|6453.6|6451.8|6455|6453.2|6452.6|6450.5|164
1580776800000|2020-02-04 00:40:00|6453.5|6451.7|6453.9|6452.1|6454.9|6453.1|6453.1|6451.3|195
1580777100000|2020-02-04 00:45:00|6453.8|6452|6453.1|6450.1|6454.5|6452.7|6451.5|6449.2|216
1580777400000|2020-02-04 00:50:00|6453|6450|6451.8|6450|6453|6450.5|6451.3|6449.3|113
1580777700000|2020-02-04 00:55:00|6451.7|6449.9|6453|6451.2|6453.4|6451.6|6451.2|6449.4|207
1580778000000|2020-02-04 01:00:00|6452.9|6451.1|6455.4|6452.4|6458.3|6455.3|6452.9|6450.5|486
1580778300000|2020-02-04 01:05:00|6454.8|6453|6453.9|6452.1|6456.6|6454.3|6453.6|6451.3|332
1580778600000|2020-02-04 01:10:00|6453.7|6451.9|6455.4|6452.4|6456.8|6454.3|6450.6|6448.3|429
1580778900000|2020-02-04 01:15:00|6455.5|6452.5|6454.3|6452.5|6456.2|6454.1|6453|6451.1|322
1580779200000|2020-02-04 01:20:00|6454.5|6452.7|6455.5|6453.7|6457.8|6456|6454.4|6452.3|349
1580779500000|2020-02-04 01:25:00|6455.6|6453.8|6456.7|6454.9|6457.7|6455.2|6453.8|6451.5|293
1580779800000|2020-02-04 01:30:00|6456.8|6455|6456.9|6455.1|6459.5|6457.5|6456.6|6454.2|355
1580780100000|2020-02-04 01:35:00|6456.8|6455|6459.8|6458|6461.6|6459.8|6456.8|6455|399
1580780400000|2020-02-04 01:40:00|6459.9|6458.1|6459|6457.2|6461.1|6459.3|6457.8|6455.4|339
1580780700000|2020-02-04 01:45:00|6459.1|6457.3|6461.3|6459.5|6461.7|6459.9|6458.9|6456.8|302
1580781000000|2020-02-04 01:50:00|6461.5|6459.7|6458.6|6456.8|6463.5|6461.4|6458.5|6456|447
1580781300000|2020-02-04 01:55:00|6458.5|6456.7|6461.4|6458.4|6461.7|6459.9|6458.4|6456.6|349
1580781600000|2020-02-04 02:00:00|6461.3|6458.3|6457.4|6455.6|6461.3|6458.8|6456.1|6453.8|258
1580781900000|2020-02-04 02:05:00|6457.3|6455.5|6456|6454.2|6457.5|6455.5|6454.7|6452.3|311
1580782200000|2020-02-04 02:10:00|6456.1|6454.3|6460.5|6457.5|6460.6|6457.6|6455.8|6453.8|302
1580782500000|2020-02-04 02:15:00|6460.6|6457.6|6457.4|6455.6|6460.6|6458.8|6457.3|6455.2|305
1580782800000|2020-02-04 02:20:00|6458.1|6455.1|6458.6|6456.8|6458.8|6457|6455.9|6454|295
1580783100000|2020-02-04 02:25:00|6458.5|6456.7|6458|6456.2|6458.8|6457|6457.8|6455.6|217
1580783400000|2020-02-04 02:30:00|6458.1|6456.3|6458.7|6456.9|6459.5|6457.2|6457.8|6455.6|334
1580783700000|2020-02-04 02:35:00|6458.8|6457|6457.2|6455.4|6459.6|6457.5|6456.8|6454.3|236
1580784000000|2020-02-04 02:40:00|6457.1|6455.3|6456.5|6454.7|6457.5|6455.6|6455.1|6453.3|218
1580784300000|2020-02-04 02:45:00|6456.6|6454.8|6457.6|6455.8|6460.2|6457.2|6456.1|6454.3|250
1580784600000|2020-02-04 02:50:00|6457.7|6455.9|6458.9|6457.1|6459.5|6457.2|6457|6454.6|200
1580784900000|2020-02-04 02:55:00|6458.8|6457|6457|6455.2|6459|6457.2|6456.2|6454.4|206
1580785200000|2020-02-04 03:00:00|6456.9|6455.1|6457|6455.2|6457.5|6455.4|6456.5|6454.4|115
1580785500000|2020-02-04 03:05:00|6456.9|6455.1|6457.3|6454.3|6457.3|6455.2|6454.4|6452.2|245
1580785800000|2020-02-04 03:10:00|6457.4|6454.4|6457.4|6454.4|6457.7|6455.4|6456.3|6454.1|199
1580786100000|2020-02-04 03:15:00|6457.5|6454.5|6455.3|6452.3|6457.6|6455.1|6454.7|6452.2|270
1580786400000|2020-02-04 03:20:00|6455.4|6452.4|6454.8|6453|6455.4|6453.1|6453.5|6451.2|197
1580786700000|2020-02-04 03:25:00|6454.7|6452.9|6457.4|6452.4|6458.6|6454|6453.8|6450.8|234
1580787000000|2020-02-04 03:30:00|6458.1|6453.1|6465.3|6462.3|6468.3|6465.3|6456.6|6451.7|810
1580787300000|2020-02-04 03:35:00|6465.4|6462.4|6468.4|6465.4|6471.6|6468.6|6461.8|6459.3|704
1580787600000|2020-02-04 03:40:00|6467.8|6466|6467.2|6464.2|6471.8|6469.5|6465.3|6462.9|443
1580787900000|2020-02-04 03:45:00|6467.3|6464.3|6462.2|6460.4|6468.4|6465.8|6462.2|6460.4|390
1580788200000|2020-02-04 03:50:00|6462.6|6460.8|6465.1|6463.3|6467.3|6464.9|6462.1|6459.8|391
1580788500000|2020-02-04 03:55:00|6465.2|6463.4|6466|6463|6466.1|6463.7|6462.3|6460.2|365
1580788800000|2020-02-04 04:00:00|6465.1|6463.3|6464.8|6463|6465.6|6463.3|6463.2|6460.7|268
1580789100000|2020-02-04 04:05:00|6464.9|6463.1|6466|6464.2|6468.7|6466.2|6464.7|6462.9|260
1580789400000|2020-02-04 04:10:00|6465.9|6464.1|6465|6463.2|6467.5|6465.7|6464.5|6462.7|249
1580789700000|2020-02-04 04:15:00|6464.9|6463.1|6465.1|6463.3|6467|6464.8|6464.2|6462.4|188
1580790000000|2020-02-04 04:20:00|6465.2|6463.4|6465.7|6463.9|6466.2|6464.4|6464.6|6462.8|222
1580790300000|2020-02-04 04:25:00|6465.6|6463.8|6468.9|6467.1|6469.3|6467.5|6464.9|6463.1|291
1580790600000|2020-02-04 04:30:00|6468.8|6467|6466.9|6465.1|6468.8|6467|6465.6|6463.5|294
1580790900000|2020-02-04 04:35:00|6466.8|6465|6468.9|6467.1|6470.4|6468.6|6466.8|6464.6|268
1580791200000|2020-02-04 04:40:00|6468.8|6467|6470|6468.2|6471.6|6469.1|6468.7|6466.5|247
1580791500000|2020-02-04 04:45:00|6470.2|6468.4|6471.5|6468.5|6471.5|6469.6|6468.9|6466.5|319
1580791800000|2020-02-04 04:50:00|6470.9|6469.1|6468.1|6466.3|6472.1|6470.3|6467.9|6466.1|244
1580792100000|2020-02-04 04:55:00|6468.7|6465.7|6467.9|6466.1|6469.6|6467.4|6467|6464.4|263
1580792400000|2020-02-04 05:00:00|6467.8|6466|6466.4|6463.4|6468.2|6466.2|6465.9|6463.4|234
1580792700000|2020-02-04 05:05:00|6466.5|6463.5|6465.3|6463.5|6466.7|6464.4|6464.7|6462.4|192
1580793000000|2020-02-04 05:10:00|6465.2|6463.4|6466|6464.2|6466.4|6464.3|6464|6462.2|205
1580793300000|2020-02-04 05:15:00|6465.4|6463.6|6468.3|6465.3|6468.4|6466.3|6465.2|6463.4|227
1580793600000|2020-02-04 05:20:00|6468.4|6465.4|6469.1|6467.3|6469.3|6467.5|6467.3|6465.4|234
1580793900000|2020-02-04 05:25:00|6469|6467.2|6468|6466.2|6469.1|6467.3|6467.2|6465.4|174
1580794200000|2020-02-04 05:30:00|6468.1|6466.3|6470.2|6468.4|6471.7|6469.4|6467.9|6466.1|224
1580794500000|2020-02-04 05:35:00|6470|6468.2|6468.8|6467|6470.7|6468.9|6468.8|6467|290
1580794800000|2020-02-04 05:40:00|6468.9|6467.1|6469.5|6467.7|6469.6|6467.8|6467|6464.9|269
1580795100000|2020-02-04 05:45:00|6469.4|6467.6|6468|6466.2|6469.7|6467.7|6467.7|6465.5|256
1580795400000|2020-02-04 05:50:00|6468.1|6466.3|6467.4|6465.6|6468.2|6466.4|6467.1|6465.2|186
1580795700000|2020-02-04 05:55:00|6467.5|6465.7|6467|6465.2|6468.9|6466.6|6466.5|6464.4|216
1580796000000|2020-02-04 06:00:00|6467.1|6465.3|6468.3|6466.5|6468.9|6466.8|6466.5|6464.7|214
1580796300000|2020-02-04 06:05:00|6468.2|6466.4|6467.3|6465.5|6468.6|6466.8|6467.2|6465.3|201
1580796600000|2020-02-04 06:10:00|6467.4|6465.6|6467.6|6465.8|6467.7|6465.8|6465.8|6463.4|212
1580796900000|2020-02-04 06:15:00|6467.5|6465.7|6467|6465.2|6468.3|6466.5|6466.5|6464.7|186
1580797200000|2020-02-04 06:20:00|6466.9|6465.1|6469|6467.2|6469.7|6467.4|6466.9|6465.1|237
1580797500000|2020-02-04 06:25:00|6468.9|6467.1|6467.5|6465.7|6469.5|6467.3|6467.4|6465.6|162
1580797800000|2020-02-04 06:30:00|6467.4|6465.6|6470|6468.2|6470.7|6468.4|6467.1|6465.3|142
1580798100000|2020-02-04 06:35:00|6469.9|6468.1|6473.4|6471.6|6474.7|6472.3|6469.8|6468|253
1580798400000|2020-02-04 06:40:00|6473.3|6471.5|6473.4|6471.6|6474.9|6472.7|6472.3|6470.5|280
1580798700000|2020-02-04 06:45:00|6473.1|6471.3|6472.5|6469.5|6473.9|6471.5|6471.3|6468.9|216
1580799000000|2020-02-04 06:50:00|6472.3|6469.3|6473.1|6471.3|6473.7|6471.4|6471.2|6468.8|206
1580799300000|2020-02-04 06:55:00|6473|6471.2|6474.1|6471.1|6474.7|6472.5|6472.9|6470.7|229
1580799600000|2020-02-04 07:00:00|6473.8|6470.8|6470.4|6468.6|6473.8|6471.3|6470.1|6468.1|279
1580799900000|2020-02-04 07:05:00|6470.5|6468.7|6469.5|6467.7|6471.1|6469.3|6468.3|6466.2|259
1580800200000|2020-02-04 07:10:00|6469.4|6467.6|6471.4|6468.4|6472.1|6469.7|6469|6466.7|298
1580800500000|2020-02-04 07:15:00|6471.3|6468.3|6470.5|6468.7|6471.3|6468.8|6469|6467.2|257
1580800800000|2020-02-04 07:20:00|6470.4|6468.6|6468.9|6467.1|6471.4|6469.6|6468.6|6466.6|208
1580801100000|2020-02-04 07:25:00|6468.8|6467|6469|6467.2|6470.7|6468.4|6468|6466.2|270
1580801400000|2020-02-04 07:30:00|6468.9|6467.1|6466.9|6465.1|6469|6467.2|6466.3|6464.5|299
1580801700000|2020-02-04 07:35:00|6466.8|6465|6465.7|6463.9|6466.9|6465.1|6464.7|6462.9|156
1580802000000|2020-02-04 07:40:00|6465.6|6463.8|6463.9|6462.1|6465.7|6463.9|6462.3|6460.5|209
1580802300000|2020-02-04 07:45:00|6463.8|6462|6465.7|6463.9|6466.8|6464.6|6463.2|6461.4|259
1580802600000|2020-02-04 07:50:00|6465.8|6464|6464.8|6463|6465.9|6464.1|6464.1|6462.3|189
1580802900000|2020-02-04 07:55:00|6464.7|6462.9|6465.1|6463.3|6466.9|6465.1|6464.7|6462.9|255
1580803200000|2020-02-04 08:00:00|6465.2|6463.4|6465.6|6463.8|6465.7|6463.9|6464.1|6462.3|224
1580803500000|2020-02-04 08:05:00|6465.7|6463.9|6466.8|6465|6466.8|6465|6464|6462.2|280
1580803800000|2020-02-04 08:10:00|6466.7|6464.9|6467.7|6465.9|6468.9|6467.1|6466.1|6464.3|272
1580804100000|2020-02-04 08:15:00|6467.6|6465.8|6470.2|6468.4|6470.5|6468.7|6466.3|6464.5|297
1580804400000|2020-02-04 08:20:00|6470.3|6468.5|6468.1|6466.3|6470.4|6468.6|6467.6|6465.8|246
1580804700000|2020-02-04 08:25:00|6468.2|6466.4|6477.2|6475.4|6477.7|6475.6|6468|6466.2|408
1580805000000|2020-02-04 08:30:00|6477.1|6475.3|6474.8|6473|6477.1|6475.3|6472.4|6470.6|213
1580805300000|2020-02-04 08:35:00|6474.7|6472.9|6474.1|6472.3|6475.4|6473.6|6474|6472.2|207
1580805600000|2020-02-04 08:40:00|6474.2|6472.4|6470.8|6469|6474.2|6472.4|6470.8|6468.4|186
1580805900000|2020-02-04 08:45:00|6470.7|6468.9|6469.8|6468|6470.8|6469|6468.8|6467|239
1580806200000|2020-02-04 08:50:00|6469.7|6467.9|6470.9|6469.1|6471.7|6469.4|6467.6|6465.2|277
1580806500000|2020-02-04 08:55:00|6471|6469.2|6467.3|6465.5|6471.5|6469.7|6466.6|6464.4|266
1580806800000|2020-02-04 09:00:00|6467.1|6465.3|6468.2|6466.4|6468.2|6466.4|6464.1|6462.3|283
1580807100000|2020-02-04 09:05:00|6468.1|6466.3|6466.2|6464.4|6468.2|6466.4|6464.4|6462.2|218
1580807400000|2020-02-04 09:10:00|6466.3|6464.5|6465.1|6463.3|6467.3|6465.5|6465|6463.2|171
1580807700000|2020-02-04 09:15:00|6465.2|6463.4|6462.9|6461.1|6465.2|6463.4|6462.7|6460.5|232
1580808000000|2020-02-04 09:20:00|6463|6461.2|6464.3|6462.5|6464.8|6462.6|6462.2|6460.4|198
1580808300000|2020-02-04 09:25:00|6464.4|6462.6|6464.7|6462.9|6465.4|6463.6|6464.1|6462.3|125
1580808600000|2020-02-04 09:30:00|6464.2|6462.4|6466.2|6464.4|6466.2|6464.4|6463.8|6462|163
1580808900000|2020-02-04 09:35:00|6466.1|6464.3|6466.1|6464.3|6468.1|6466.3|6466|6464.2|227
1580809200000|2020-02-04 09:40:00|6466.2|6464.4|6462.2|6460.4|6466.2|6464.4|6461.8|6460|217
1580809500000|2020-02-04 09:45:00|6462.3|6460.5|6460.9|6459.1|6463|6461.2|6460.8|6459|157
1580809800000|2020-02-04 09:50:00|6460.8|6459|6458.8|6457|6460.9|6459.1|6458|6456.2|182
1580810100000|2020-02-04 09:55:00|6458.9|6457.1|6459.5|6457.7|6460.8|6459|6457.7|6455.9|173
1580810400000|2020-02-04 10:00:00|6459.6|6457.8|6460.1|6458.3|6460.1|6458.3|6457.6|6455.8|250
1580810700000|2020-02-04 10:05:00|6460|6458.2|6460.9|6459.1|6462.2|6460.4|6459.8|6458|266
1580811000000|2020-02-04 10:10:00|6461|6459.2|6460.1|6458.3|6461.1|6459.3|6459.1|6457.3|182
1580811300000|2020-02-04 10:15:00|6460|6458.2|6459|6457.2|6460.6|6458.8|6458.5|6456.7|234
1580811600000|2020-02-04 10:20:00|6458.9|6457.1|6460.2|6458.4|6460.9|6459.1|6458.3|6456.5|161
1580811900000|2020-02-04 10:25:00|6460.1|6458.3|6460.3|6458.5|6462.2|6460.4|6460.1|6458.3|146
1580812200000|2020-02-04 10:30:00|6460.4|6458.6|6457|6455.2|6460.4|6458.6|6456.5|6454.7|190
1580812500000|2020-02-04 10:35:00|6457.1|6455.3|6460.3|6458.5|6461|6459.2|6456.5|6454.7|175
1580812800000|2020-02-04 10:40:00|6460.2|6458.4|6461.1|6459.3|6461.2|6459.4|6460.1|6458.3|133
1580813100000|2020-02-04 10:45:00|6461|6459.2|6458.9|6457.1|6461.3|6459.5|6458.6|6456.6|141
1580813400000|2020-02-04 10:50:00|6458.3|6456.5|6455.9|6454.1|6458.3|6456.5|6455.9|6454.1|163
1580813700000|2020-02-04 10:55:00|6456|6454.2|6460|6458.2|6460.1|6458.3|6454.5|6452.7|176
1580814000000|2020-02-04 11:00:00|6459.9|6458.1|6459.7|6457.9|6460.4|6458.2|6457.7|6455.9|149
1580814300000|2020-02-04 11:05:00|6459.6|6457.8|6458.8|6457|6459.7|6457.9|6458.1|6456.3|176
1580814600000|2020-02-04 11:10:00|6458.7|6456.9|6458.7|6456.9|6459.8|6458|6456.9|6454.6|153
1580814900000|2020-02-04 11:15:00|6458.8|6457|6459.4|6457.6|6460.2|6458.4|6458.7|6456.9|144
1580815200000|2020-02-04 11:20:00|6459.5|6457.7|6460.9|6459.1|6461.5|6459.7|6459.4|6457.6|136
1580815500000|2020-02-04 11:25:00|6460.8|6459|6459|6457.2|6460.9|6459.1|6458|6456.2|163
1580815800000|2020-02-04 11:30:00|6459.1|6457.3|6461.2|6459.4|6461.7|6459.9|6459.1|6457.3|166
1580816100000|2020-02-04 11:35:00|6461.1|6459.3|6462.6|6460.8|6462.6|6460.8|6461|6459.2|135
1580816400000|2020-02-04 11:40:00|6462.5|6460.7|6462.9|6461.1|6463.1|6461.3|6462.1|6460.3|146
1580816700000|2020-02-04 11:45:00|6463|6461.2|6466.1|6464.3|6466.2|6464.4|6463|6461.2|167
1580817000000|2020-02-04 11:50:00|6466.2|6464.4|6463.2|6461.4|6466.6|6464.8|6463.1|6461.3|133
1580817300000|2020-02-04 11:55:00|6463.3|6461.5|6462.2|6460.4|6464|6462.2|6461.9|6460.1|131
1580817600000|2020-02-04 12:00:00|6462.3|6460.5|6462.1|6460.3|6463.2|6461.4|6461.9|6460.1|182
1580817900000|2020-02-04 12:05:00|6462|6460.2|6461.1|6459.3|6462.2|6460.4|6459|6457.2|248
1580818200000|2020-02-04 12:10:00|6461.2|6459.4|6462.1|6460.3|6462.9|6461.1|6461.2|6459.4|240
1580818500000|2020-02-04 12:15:00|6462.2|6460.4|6463.5|6461.7|6463.6|6461.8|6462.1|6460.3|208
1580818800000|2020-02-04 12:20:00|6463.4|6461.6|6463.7|6461.9|6465.8|6463.7|6463.1|6461.3|188
1580819100000|2020-02-04 12:25:00|6463.6|6461.8|6465.1|6463.3|6466.7|6464.6|6463.1|6461.3|160
1580819400000|2020-02-04 12:30:00|6465|6463.2|6462|6460.2|6465.1|6463.3|6461.7|6459.9|217
1580819700000|2020-02-04 12:35:00|6461.9|6460.1|6461.9|6460.1|6462.6|6460.8|6460.9|6459.1|214
1580820000000|2020-02-04 12:40:00|6461.8|6460|6461.4|6459.6|6462.5|6460.7|6460.8|6459|176
1580820300000|2020-02-04 12:45:00|6461.3|6459.5|6461|6459.2|6461.4|6459.6|6459|6457.2|266
1580820600000|2020-02-04 12:50:00|6460.9|6459.1|6462.1|6460.3|6462.8|6461|6460.9|6459.1|256
1580820900000|2020-02-04 12:55:00|6462.2|6460.4|6464.1|6462.3|6464.2|6462.4|6462.1|6460.3|175
1580821200000|2020-02-04 13:00:00|6464.2|6462.4|6459.9|6458.1|6465|6463.2|6459.8|6458|242
1580821500000|2020-02-04 13:05:00|6459.8|6458|6458.2|6456.4|6460.2|6458.4|6458|6456.2|285
1580821800000|2020-02-04 13:10:00|6458.1|6456.3|6460.9|6459.1|6461|6459.2|6458.1|6456.3|238
1580822100000|2020-02-04 13:15:00|6460.8|6459|6463.6|6461.8|6463.8|6462|6459.9|6458.1|258
1580822400000|2020-02-04 13:20:00|6463.2|6461.4|6461.9|6460.1|6464|6462.2|6461.1|6459.3|252
1580822700000|2020-02-04 13:25:00|6462|6460.2|6458.9|6457.1|6462.7|6460.9|6457.3|6455.5|288
1580823000000|2020-02-04 13:30:00|6458.8|6457|6458.1|6456.3|6459.1|6457.3|6457.4|6455.6|228
1580823300000|2020-02-04 13:35:00|6458.2|6456.4|6458.9|6457.1|6460.3|6458.5|6458.1|6456.3|172
1580823600000|2020-02-04 13:40:00|6459|6457.2|6458.9|6457.1|6460.2|6458.4|6458|6456.2|238
1580823900000|2020-02-04 13:45:00|6459|6457.2|6461.3|6459.5|6461.8|6460|6458.9|6457.1|280
1580824200000|2020-02-04 13:50:00|6461.4|6459.6|6461.9|6460.1|6462.7|6460.4|6460.3|6458.5|216
1580824500000|2020-02-04 13:55:00|6461.8|6460|6459.5|6457.7|6462|6460.2|6458.2|6456.4|236
1580824800000|2020-02-04 14:00:00|6459.8|6458|6460.5|6458.7|6462.1|6460.3|6459.2|6457.4|255
1580825100000|2020-02-04 14:05:00|6460.4|6458.6|6462.8|6461|6463.1|6461.3|6460|6458.2|263
1580825400000|2020-02-04 14:10:00|6462.9|6461.1|6464.3|6462.5|6465.2|6463.4|6462.1|6460.3|255
1580825700000|2020-02-04 14:15:00|6464.4|6462.6|6465|6463.2|6465.1|6463.3|6463.8|6462|197
1580826000000|2020-02-04 14:20:00|6464.9|6463.1|6464.8|6463|6465.3|6463.5|6462.9|6461.1|223
1580826300000|2020-02-04 14:25:00|6464.9|6463.1|6467.1|6465.3|6468.6|6466.4|6464.8|6463|287
1580826600000|2020-02-04 14:30:00|6467.2|6465.4|6465.4|6463.6|6468.1|6466.3|6465.2|6463.4|361
1580826900000|2020-02-04 14:35:00|6465.5|6463.7|6466.1|6464.3|6466.4|6464.6|6464.6|6462.8|316
1580827200000|2020-02-04 14:40:00|6466.2|6464.4|6466.2|6464.4|6466.8|6465|6465.2|6463.4|217
1580827500000|2020-02-04 14:45:00|6466.3|6464.5|6469.4|6467.6|6470.7|6468.9|6466.2|6464.4|286
1580827800000|2020-02-04 14:50:00|6469.5|6467.7|6469.3|6467.5|6471|6469.2|6468.2|6466.4|245
1580828100000|2020-02-04 14:55:00|6469.4|6467.6|6472.2|6469.2|6472.6|6470.3|6469.3|6467.5|178
1580828400000|2020-02-04 15:00:00|6471.9|6468.9|6469.3|6467.5|6472|6470.2|6468.9|6467.1|301
1580828700000|2020-02-04 15:05:00|6469.2|6467.4|6467.8|6466|6469.8|6468|6467.2|6465.4|205
1580829000000|2020-02-04 15:10:00|6467.9|6466.1|6468.7|6466.9|6468.7|6466.9|6467.3|6465.5|187
1580829300000|2020-02-04 15:15:00|6468.6|6466.8|6472.6|6470.8|6472.8|6471|6468.2|6466.4|235
1580829600000|2020-02-04 15:20:00|6472.5|6470.7|6472.1|6470.3|6473.2|6470.8|6470.5|6468.6|215
1580829900000|2020-02-04 15:25:00|6472|6470.2|6469.2|6467.4|6472.1|6470.3|6469.2|6467.4|238
1580830200000|2020-02-04 15:30:00|6469.3|6467.5|6469.3|6467.5|6469.8|6468|6468.8|6467|114
1580830500000|2020-02-04 15:35:00|6469.4|6467.6|6468.2|6466.4|6469.9|6468.1|6468.2|6466.4|187
1580830800000|2020-02-04 15:40:00|6468.1|6466.3|6469.7|6467.9|6469.7|6467.9|6467.1|6465.3|243
1580831100000|2020-02-04 15:45:00|6469.6|6467.8|6469.6|6467.8|6469.6|6467.8|6468.2|6466.4|239
1580831400000|2020-02-04 15:50:00|6469.5|6467.7|6474.5|6472.7|6474.9|6472.9|6469.4|6467.6|221
1580831700000|2020-02-04 15:55:00|6474.6|6472.8|6472.6|6470.8|6475|6473.2|6471.1|6469.3|270
1580832000000|2020-02-04 16:00:00|6472.5|6470.7|6471.4|6469.6|6472.5|6470.7|6470.5|6468.7|241
1580832300000|2020-02-04 16:05:00|6471.5|6469.7|6475.2|6473.4|6475.4|6473.6|6471.3|6469.5|162
1580832600000|2020-02-04 16:10:00|6475.1|6473.3|6477.8|6476|6478.8|6476.6|6475.1|6473.3|214
1580832900000|2020-02-04 16:15:00|6477.7|6475.9|6479.6|6477.8|6481|6479.2|6477.2|6475.4|175
1580833200000|2020-02-04 16:20:00|6479.7|6477.9|6475.7|6473.9|6480|6478.2|6475.4|6473.1|226
1580833500000|2020-02-04 16:25:00|6475.6|6473.8|6476.3|6474.5|6476.8|6475|6474.9|6473.1|183
1580833800000|2020-02-04 16:30:00|6476.2|6474.4|6475.6|6473.8|6476.2|6474.4|6474.8|6473|167
1580834100000|2020-02-04 16:35:00|6475.5|6473.7|6474|6472.2|6475.6|6473.8|6473.5|6471.7|149
1580834400000|2020-02-04 16:40:00|6474.1|6472.3|6475.1|6473.3|6475.2|6473.4|6473.3|6471.5|157
1580834700000|2020-02-04 16:45:00|6475.2|6473.4|6478.7|6476.9|6478.7|6476.9|6475.1|6473.3|273
1580835000000|2020-02-04 16:50:00|6478.6|6476.8|6478.9|6477.1|6480.2|6478.4|6478.6|6476.8|167
1580835300000|2020-02-04 16:55:00|6479|6477.2|6480.1|6478.3|6480.3|6478.5|6478.8|6477|138
1580835600000|2020-02-04 17:00:00|6480.2|6478.4|6485.2|6483.4|6486.4|6484|6480.1|6478.3|204
1580835900000|2020-02-04 17:05:00|6485.1|6483.3|6488|6486.2|6489.7|6487.3|6484.9|6483.1|341
1580836200000|2020-02-04 17:10:00|6488.1|6486.3|6487.2|6485.4|6489.4|6487.2|6487.1|6485.3|203
1580836500000|2020-02-04 17:15:00|6487|6485.2|6489.7|6487.9|6490.1|6487.9|6485.9|6484.1|216
1580836800000|2020-02-04 17:20:00|6489.6|6487.8|6487.6|6485.8|6489.8|6488|6487.6|6485.8|165
1580837100000|2020-02-04 17:25:00|6487.7|6485.9|6488|6486.2|6488.5|6486.7|6487.2|6485.4|176
1580837400000|2020-02-04 17:30:00|6487.9|6486.1|6486.1|6484.3|6488|6486.2|6486|6484.2|206
1580837700000|2020-02-04 17:35:00|6486.2|6484.4|6486.9|6485.1|6487.2|6485.4|6484.9|6483.1|202
1580838000000|2020-02-04 17:40:00|6487|6485.2|6486.6|6484.8|6487.3|6485.5|6486|6484.2|104
1580838300000|2020-02-04 17:45:00|6486.7|6484.9|6486.8|6485|6487.5|6485.7|6486.5|6484.7|173
1580838600000|2020-02-04 17:50:00|6486.7|6484.9|6489.7|6487.9|6490.2|6488.4|6485.7|6483.9|194
1580838900000|2020-02-04 17:55:00|6489.8|6488|6487|6485.2|6489.9|6488.1|6486.9|6485.1|148
1580839200000|2020-02-04 18:00:00|6486.9|6485.1|6488|6486.2|6488|6486.2|6485|6483.2|205
1580839500000|2020-02-04 18:05:00|6487.9|6486.1|6488.3|6486.5|6489|6487.2|6487.9|6486.1|77
1580839800000|2020-02-04 18:10:00|6488.2|6486.4|6490|6488.2|6490.1|6488.3|6488.2|6486.4|80
1580840100000|2020-02-04 18:15:00|6489.9|6488.1|6488.2|6486.4|6489.9|6488.1|6486.8|6484.3|119
1580840400000|2020-02-04 18:20:00|6488.3|6486.5|6486.9|6485.1|6488.4|6486.6|6486.8|6485|70
1580840700000|2020-02-04 18:25:00|6487|6485.2|6487.1|6485.3|6487.8|6485.5|6485|6482.8|125
1580841000000|2020-02-04 18:30:00|6487.2|6485.4|6486.8|6485|6487.2|6485.4|6486.4|6484.6|76
1580841300000|2020-02-04 18:35:00|6486.7|6484.9|6486.3|6484.5|6487.1|6485.3|6486.3|6484.5|67
1580841600000|2020-02-04 18:40:00|6486.4|6484.6|6486.9|6485.1|6487|6485.2|6486.3|6484.5|57
1580841900000|2020-02-04 18:45:00|6487|6485.2|6486.2|6484.4|6487|6485.2|6486.1|6484.3|70
1580842200000|2020-02-04 18:50:00|6486.1|6484.3|6486.9|6485.1|6487|6485.2|6486|6484.2|82
1580842500000|2020-02-04 18:55:00|6486.8|6485|6486.4|6484.6|6487.1|6485.3|6486.1|6484.3|58
1580842800000|2020-02-04 19:00:00|6486.3|6484.5|6486.3|6484.5|6486.4|6484.6|6486.1|6484.3|50
1580843100000|2020-02-04 19:05:00|6486.2|6484.4|6484.9|6483.1|6486.3|6484.5|6484.9|6482.8|59
1580843400000|2020-02-04 19:10:00|6484.8|6483|6484.8|6483|6485|6483.2|6484.6|6482.8|77
1580843700000|2020-02-04 19:15:00|6484.7|6482.9|6484.1|6482.3|6484.9|6483.1|6484|6482.2|61
1580844000000|2020-02-04 19:20:00|6484.3|6482.5|6486.3|6484.5|6486.8|6484.5|6484.2|6482.4|104
1580844300000|2020-02-04 19:25:00|6486.2|6484.4|6486|6484.2|6486.4|6484.6|6485.6|6483.8|73
1580844600000|2020-02-04 19:30:00|6485.9|6484.1|6487.2|6485.4|6487.3|6485.5|6485.6|6483.7|65
1580844900000|2020-02-04 19:35:00|6487.3|6485.5|6490.1|6488.3|6490.5|6488.7|6487.3|6485.5|158
1580845200000|2020-02-04 19:40:00|6490|6488.2|6489.2|6487.4|6490.1|6488.3|6489.2|6487.4|86
1580845500000|2020-02-04 19:45:00|6489.1|6487.3|6488.7|6486.9|6489.3|6487.5|6488|6486.2|104
1580845800000|2020-02-04 19:50:00|6488.6|6486.8|6489.1|6487.3|6489.2|6487.4|6488.2|6486.4|73
1580846100000|2020-02-04 19:55:00|6489|6487.2|6484.7|6481.7|6489.3|6487.5|6483.7|6481.2|189
1580846400000|2020-02-04 20:00:00|6484.8|6481.8|6485.4|6483.6|6487.2|6484.7|6484.1|6481.8|163
1580846700000|2020-02-04 20:05:00|6485.5|6483.7|6484.7|6482.9|6485.9|6484.1|6484.6|6482.8|116
1580847000000|2020-02-04 20:10:00|6484.6|6482.8|6485|6483.2|6485.5|6483.7|6484.6|6482.8|65
1580847300000|2020-02-04 20:15:00|6484.9|6483.1|6484.8|6483|6485.2|6483.4|6484.6|6482.8|85
1580847600000|2020-02-04 20:20:00|6484.7|6482.9|6485.1|6483.3|6485.3|6483.5|6484.4|6482.6|78
1580847900000|2020-02-04 20:25:00|6485|6483.2|6486.5|6484.7|6486.8|6485|6484.8|6483|96
1580848200000|2020-02-04 20:30:00|6486.4|6484.6|6486.5|6484.7|6486.8|6485|6486.4|6484.6|55
1580848500000|2020-02-04 20:35:00|6486.4|6484.6|6486.7|6484.9|6487.4|6485.2|6486.4|6484.4|85
1580848800000|2020-02-04 20:40:00|6486.6|6484.8|6488.5|6486.7|6488.6|6486.8|6486.6|6484.8|84
1580849100000|2020-02-04 20:45:00|6488.6|6486.8|6487.5|6485.7|6488.7|6486.9|6487.2|6485.4|119
1580849400000|2020-02-04 20:50:00|6487.6|6485.8|6488.6|6486.8|6489.4|6487.4|6487.4|6485.6|124
1580849700000|2020-02-04 20:55:00|6488.5|6486.7|6488.3|6486.5|6488.7|6486.9|6487.4|6485.4|146
1580850000000|2020-02-04 21:00:00|6488.4|6486.6|6489.9|6488.1|6491|6488.7|6487.8|6486|175
1580850300000|2020-02-04 21:05:00|6490|6488.2|6489.4|6487.6|6490|6488.2|6489.1|6486.8|139
1580850600000|2020-02-04 21:10:00|6489.5|6487.7|6489.1|6486.1|6489.9|6487.7|6488.1|6486.1|83
1580850900000|2020-02-04 21:15:00|6489.2|6486.2|6487.3|6485.5|6489.2|6486.2|6486.6|6484.3|124
1580851200000|2020-02-04 21:20:00|6487.2|6485.4|6491.1|6488.1|6491.1|6488.1|6487.2|6485|121
1580851500000|2020-02-04 21:25:00|6491|6488|6490.7|6487.7|6491.2|6488.7|6490|6487.7|116
1580851800000|2020-02-04 21:30:00|6490|6487|6490.9|6487.9|6491|6488|6489|6486.2|95
1580852100000|2020-02-04 21:35:00|6490.8|6487.8|6490.7|6488.9|6491.3|6488.9|6487.6|6484.6|212
1580852400000|2020-02-04 21:40:00|6490.8|6489|6492.4|6489.3|6493.9|6490.7|6490.6|6486.1|223
1580852700000|2020-02-04 21:45:00|6492.9|6491.1|6493|6490|6503.6|6500.4|6488.9|6481.7|540
1580853000000|2020-02-04 21:50:00|6493.1|6490.1|6497.3|6494.3|6498.5|6495.5|6490.9|6487.9|250
1580853300000|2020-02-04 21:55:00|6497.4|6494.4|6492.3|6488.3|6497.5|6494.5|6491.2|6488.2|215
1580853600000|2020-02-04 22:00:00|6492.7|6487.1|6494.8|6491.8|6495.8|6492.7|6491.7|6487.1|47
1580853900000|2020-02-04 22:05:00|6494.5|6490.7|6495.5|6488.7|6495.7|6492.4|6493.9|6488|158
1580854200000|2020-02-04 22:10:00|6495.3|6488.9|6499.2|6494.6|6499.3|6494.6|6494.8|6488.2|260
1580854500000|2020-02-04 22:15:00|6499.1|6495.1|6497|6492.6|6501.6|6498.6|6495.4|6491.4|401
1580854800000|2020-02-04 22:20:00|6496.9|6492.7|6498.6|6495.3|6498.8|6495.8|6494.1|6490.2|326
1580855100000|2020-02-04 22:25:00|6498.5|6495.1|6498.7|6495.4|6499.7|6495.9|6498.5|6495.1|263
1580855400000|2020-02-04 22:30:00|6498.6|6495.5|6498.6|6495.6|6499.1|6496.1|6497.9|6494.6|137
1580855700000|2020-02-04 22:35:00|6498.5|6495.5|6499|6496|6499.3|6496.3|6498.4|6495.4|136
1580856000000|2020-02-04 22:40:00|6498.9|6495.9|6498.7|6495.7|6499.3|6496.3|6498.4|6495.4|146
1580856300000|2020-02-04 22:45:00|6498.9|6495.9|6499.5|6496.5|6500|6497|6498.7|6495.7|123
1580856600000|2020-02-04 22:50:00|6499.4|6496.4|6502|6499|6502.1|6499.1|6499.3|6496.3|138
1580856900000|2020-02-04 22:55:00|6501.9|6498.9|6499|6496|6502.8|6499.8|6498.9|6495.9|271
1580857200000|2020-02-04 23:00:00|6498.9|6495.9|6498|6495|6501.1|6498.1|6496.6|6493.6|256
1580857500000|2020-02-04 23:05:00|6498.1|6495.1|6497|6494|6498.8|6495.8|6495.9|6493.3|154
1580857800000|2020-02-04 23:10:00|6496.4|6494.6|6497.1|6494.1|6497.8|6495.4|6496.4|6493.9|96
1580858100000|2020-02-04 23:15:00|6497.2|6494.2|6497.2|6494.2|6498.9|6495.9|6497|6494.2|116
1580858400000|2020-02-04 23:20:00|6497.3|6494.3|6498|6495|6498|6495.4|6496.1|6493.8|144
1580858700000|2020-02-04 23:25:00|6498.1|6495.1|6498.8|6495.8|6499.2|6496.2|6497.6|6495|110
1580859000000|2020-02-04 23:30:00|6498.9|6495.9|6497|6494|6498.9|6496.3|6497|6494|145
1580859300000|2020-02-04 23:35:00|6497.1|6494.1|6496.2|6494.4|6498.2|6495.2|6495.8|6493.8|156
1580859600000|2020-02-04 23:40:00|6496.1|6494.3|6497.3|6495.5|6498|6495.6|6496.1|6494.2|134
1580859900000|2020-02-04 23:45:00|6497.2|6495.4|6495.9|6492.9|6498|6495.6|6495.1|6492.8|147
1580860200000|2020-02-04 23:50:00|6496|6493|6494.5|6492.7|6496|6493.7|6494.3|6492|166
1580860500000|2020-02-04 23:55:00|6494.4|6492.6|6493.1|6491.3|6495.7|6493.3|6492.2|6490.2|296
1580860800000|2020-02-05 00:00:00|6493.4|6491.6|6493.7|6491.9|6494.2|6492.4|6493|6491.2|230
1580861100000|2020-02-05 00:05:00|6493.8|6492|6494.2|6492.4|6495.7|6493.6|6493.4|6491.6|253
1580861400000|2020-02-05 00:10:00|6494.3|6492.5|6494.5|6492.7|6495.9|6494.1|6494.1|6492.3|235
1580861700000|2020-02-05 00:15:00|6494.4|6492.6|6492.3|6490.5|6497.1|6494.6|6492.2|6489.9|303
1580862000000|2020-02-05 00:20:00|6492.4|6490.6|6491|6489.2|6494|6491.7|6490.2|6487.8|290
1580862300000|2020-02-05 00:25:00|6491.1|6489.3|6489.6|6486.6|6491.2|6489.4|6488.3|6486|228
1580862600000|2020-02-05 00:30:00|6489.7|6486.7|6489.6|6487.8|6493|6490.7|6489.2|6486.7|264
1580862900000|2020-02-05 00:35:00|6489.5|6487.7|6489.3|6487.5|6491.2|6488.6|6488.4|6486.6|288
1580863200000|2020-02-05 00:40:00|6489.5|6487.7|6489.3|6487.5|6489.9|6488.1|6489.2|6487.4|162
1580863500000|2020-02-05 00:45:00|6489.2|6487.4|6488.1|6486.3|6489.3|6487.5|6487.2|6484.8|232
1580863800000|2020-02-05 00:50:00|6488.2|6486.4|6489.3|6487.5|6489.9|6488.1|6488.1|6486.3|177
1580864100000|2020-02-05 00:55:00|6489.2|6487.4|6488.9|6487.1|6489.3|6487.5|6488.2|6486.4|215
1580864400000|2020-02-05 01:00:00|6488.8|6487|6487.2|6485.4|6489.4|6487.6|6486.7|6484.9|308
1580864700000|2020-02-05 01:05:00|6487.3|6485.5|6484.9|6483.1|6487.7|6485.7|6484.9|6482.6|211
1580865000000|2020-02-05 01:10:00|6485|6483.2|6484.2|6482.4|6485.1|6483.3|6484|6482.2|189
1580865300000|2020-02-05 01:15:00|6484.1|6482.3|6486.4|6484.6|6486.8|6485|6483.9|6482.1|265
1580865600000|2020-02-05 01:20:00|6486.3|6484.5|6482.4|6480.6|6486.7|6484.9|6482|6479.6|347
1580865900000|2020-02-05 01:25:00|6482.6|6480.8|6483.1|6481.3|6484.5|6482.7|6482.2|6480.4|302
1580866200000|2020-02-05 01:30:00|6483.2|6481.4|6481.4|6479.6|6488.7|6486.2|6480.2|6477.6|554
1580866500000|2020-02-05 01:35:00|6481.3|6479.5|6485.4|6483.6|6485.7|6483.7|6480.5|6478.7|431
1580866800000|2020-02-05 01:40:00|6485.5|6483.7|6486.1|6483.1|6486.2|6483.7|6483.5|6481.3|322
1580867100000|2020-02-05 01:45:00|6485.9|6482.9|6486.8|6485|6488.4|6486.4|6483.8|6481.8|363
1580867400000|2020-02-05 01:50:00|6486.7|6484.9|6488.1|6486.3|6488.9|6486.8|6486.1|6483.7|401
1580867700000|2020-02-05 01:55:00|6487.9|6486.1|6490.4|6488.6|6490.8|6488.8|6487.3|6484.9|370
1580868000000|2020-02-05 02:00:00|6490.5|6488.7|6491|6489.2|6492.1|6489.5|6488.4|6486.6|382
1580868300000|2020-02-05 02:05:00|6490.9|6489.1|6487.5|6484.5|6492|6490.2|6486.3|6484.3|393
1580868600000|2020-02-05 02:10:00|6487.2|6484.2|6486.1|6484.3|6488.4|6486.1|6486|6483.7|265
1580868900000|2020-02-05 02:15:00|6485.5|6483.7|6487.4|6485.6|6489.1|6486.7|6485.4|6483.6|278
1580869200000|2020-02-05 02:20:00|6487.5|6485.7|6488.2|6486.4|6488.4|6486.6|6486.7|6484.9|290
1580869500000|2020-02-05 02:25:00|6488.1|6486.3|6486.6|6484.8|6488.2|6486.4|6485.5|6483.3|349
1580869800000|2020-02-05 02:30:00|6486.5|6484.7|6484.1|6482.3|6487.1|6485.3|6481.9|6479.4|453
1580870100000|2020-02-05 02:35:00|6484|6482.2|6483.1|6481.3|6484.7|6482.5|6483.1|6481|323
1580870400000|2020-02-05 02:40:00|6483.2|6481.4|6484.1|6482.3|6484.8|6482.5|6483|6480.6|303
1580870700000|2020-02-05 02:45:00|6484.2|6482.4|6481.9|6480.1|6485.1|6482.9|6481.8|6479.5|335
1580871000000|2020-02-05 02:50:00|6481.8|6480|6481.2|6479.4|6481.9|6480.1|6480.2|6478.4|228
1580871300000|2020-02-05 02:55:00|6481.3|6479.5|6480|6478.2|6481.4|6479.6|6479.9|6477.8|214
1580871600000|2020-02-05 03:00:00|6480.1|6478.3|6483.3|6481.5|6484|6481.7|6479.6|6477.8|203
1580871900000|2020-02-05 03:05:00|6483.2|6481.4|6481.8|6480|6483.6|6481.8|6481.6|6479.4|185
1580872200000|2020-02-05 03:10:00|6481.7|6479.9|6479.9|6478.1|6482.8|6480.5|6479.3|6477.5|314
1580872500000|2020-02-05 03:15:00|6479.8|6478|6481.2|6479.4|6481.7|6479.8|6479.2|6477.4|276
1580872800000|2020-02-05 03:20:00|6481.3|6479.5|6482.4|6480.6|6483.4|6481.3|6480.2|6478.4|223
1580873100000|2020-02-05 03:25:00|6482.5|6480.7|6482.4|6480.6|6483.8|6481.7|6481.1|6479.3|260
1580873400000|2020-02-05 03:30:00|6482.3|6480.5|6481.4|6479.6|6482.8|6481|6480.6|6478.8|207
1580873700000|2020-02-05 03:35:00|6481.5|6479.7|6481.1|6479.3|6481.6|6479.8|6480.1|6478.3|174
1580874000000|2020-02-05 03:40:00|6481.2|6479.4|6482.2|6480.4|6482.8|6480.8|6481|6479.2|175
1580874300000|2020-02-05 03:45:00|6482.3|6480.5|6483.9|6480.9|6483.9|6481.4|6482.1|6480.1|109
1580874600000|2020-02-05 03:50:00|6483.8|6480.8|6483.1|6481.3|6484.1|6482.3|6482.9|6480.7|134
1580874900000|2020-02-05 03:55:00|6483.2|6481.4|6484.4|6482.6|6484.7|6482.8|6483.1|6481.3|111
1580875200000|2020-02-05 04:00:00|6484.5|6482.7|6484.2|6482.4|6484.5|6482.7|6483.2|6481.1|119
1580875500000|2020-02-05 04:05:00|6484.3|6482.5|6483.6|6481.8|6484.8|6483|6483.2|6481.4|173
1580875800000|2020-02-05 04:10:00|6483.7|6481.9|6483|6481.2|6484.2|6482.4|6482.3|6479.9|174
1580876100000|2020-02-05 04:15:00|6482.9|6481.1|6483.8|6482|6483.9|6482.1|6482.9|6481.1|118
1580876400000|2020-02-05 04:20:00|6483.9|6482.1|6484.4|6482.6|6484.4|6482.6|6483.4|6481.2|151
1580876700000|2020-02-05 04:25:00|6484.3|6482.5|6487.9|6484.9|6488|6485.3|6484.2|6482.4|128
1580877000000|2020-02-05 04:30:00|6487.8|6484.8|6487.3|6485.5|6487.9|6485.7|6486.5|6484.4|123
1580877300000|2020-02-05 04:35:00|6487.2|6485.4|6485.4|6483.6|6487.3|6485.5|6485|6482.6|161
1580877600000|2020-02-05 04:40:00|6485.3|6483.5|6486|6484.2|6486.6|6484.2|6485.2|6483.4|98
1580877900000|2020-02-05 04:45:00|6485.9|6484.1|6485.8|6484|6486.6|6484.6|6485.6|6483.4|126
1580878200000|2020-02-05 04:50:00|6485.9|6484.1|6484.7|6482.9|6486.4|6484.1|6484.5|6482.7|155
1580878500000|2020-02-05 04:55:00|6484.8|6483|6485.3|6483.5|6485.5|6483.7|6484.6|6482.8|84
1580878800000|2020-02-05 05:00:00|6485.2|6483.4|6484.2|6482.4|6485.4|6483.6|6483.9|6481.7|147
1580879100000|2020-02-05 05:05:00|6484.1|6482.3|6484.3|6482.5|6484.3|6482.5|6483.2|6481.4|100
1580879400000|2020-02-05 05:10:00|6484.4|6482.6|6485.8|6484|6485.9|6484.1|6484.1|6481.8|122
1580879700000|2020-02-05 05:15:00|6485.9|6484.1|6485.7|6483.9|6486.9|6485.1|6485.5|6483.7|145
1580880000000|2020-02-05 05:20:00|6485.8|6484|6485.3|6483.5|6486.1|6484.3|6485|6483.2|109
1580880300000|2020-02-05 05:25:00|6485.2|6483.4|6485|6483.2|6486.7|6484.6|6484.6|6482.8|151
1580880600000|2020-02-05 05:30:00|6484.9|6483.1|6483.4|6481.6|6485.2|6483.4|6483.3|6481.5|218
1580880900000|2020-02-05 05:35:00|6483.3|6481.5|6482.7|6480.9|6483.6|6481.8|6482.3|6480.5|237
1580881200000|2020-02-05 05:40:00|6482.8|6481|6484.6|6482.8|6485.1|6483.3|6482.8|6481|164
1580881500000|2020-02-05 05:45:00|6484.5|6482.7|6482.4|6480.6|6485.6|6483.5|6482|6480.2|223
1580881800000|2020-02-05 05:50:00|6482.2|6480.4|6484|6482.2|6484.6|6482.3|6481.9|6479.7|239
1580882100000|2020-02-05 05:55:00|6483.9|6482.1|6482.4|6480.6|6484|6482.2|6482.1|6479.8|268
1580882400000|2020-02-05 06:00:00|6482.5|6480.7|6483|6481.2|6483.8|6481.8|6481.8|6480|244
1580882700000|2020-02-05 06:05:00|6482.9|6481.1|6486.1|6484.3|6486.7|6484.5|6482.8|6481|257
1580883000000|2020-02-05 06:10:00|6486|6484.2|6485.1|6483.3|6486.1|6484.3|6485|6483.2|181
1580883300000|2020-02-05 06:15:00|6485.2|6483.4|6484.1|6482.3|6485.8|6484|6483.2|6481.4|200
1580883600000|2020-02-05 06:20:00|6484.2|6482.4|6482.9|6481.1|6484.9|6482.8|6482.7|6480.9|190
1580883900000|2020-02-05 06:25:00|6482.8|6481|6481.7|6479.9|6483|6481.2|6481.4|6479|135
1580884200000|2020-02-05 06:30:00|6481.9|6480.1|6481.1|6479.3|6482.3|6480.5|6480.7|6478.9|146
1580884500000|2020-02-05 06:35:00|6481|6479.2|6481.9|6480.1|6482.5|6480.2|6480.8|6479|102
1580884800000|2020-02-05 06:40:00|6482|6480.2|6481.1|6479.3|6482.2|6480.2|6480|6478.2|99
1580885100000|2020-02-05 06:45:00|6481|6479.2|6481.4|6479.6|6482.6|6480.2|6480.9|6479|179
1580885400000|2020-02-05 06:50:00|6481.5|6479.7|6482.3|6480.5|6483.3|6481.5|6481.3|6479|134
1580885700000|2020-02-05 06:55:00|6482.2|6480.4|6481.4|6479.6|6482.5|6480.5|6481.3|6479.5|112
1580886000000|2020-02-05 07:00:00|6481.3|6479.5|6485.5|6483.7|6486.1|6484.3|6481.3|6479.5|278
1580886300000|2020-02-05 07:05:00|6485.4|6483.6|6486.1|6484.3|6487.4|6485.1|6484.3|6482.5|200
1580886600000|2020-02-05 07:10:00|6486.2|6484.4|6483.6|6481.8|6486.2|6484.4|6482.8|6481|226
1580886900000|2020-02-05 07:15:00|6483.7|6481.9|6481.1|6479.3|6484.4|6482.1|6479.3|6476.8|233
1580887200000|2020-02-05 07:20:00|6481|6479.2|6481.1|6479.3|6482.2|6480.4|6480|6478.2|195
1580887500000|2020-02-05 07:25:00|6481|6479.2|6481.1|6479.3|6483.5|6481.1|6480.4|6478.6|185
1580887800000|2020-02-05 07:30:00|6481|6479.2|6480.8|6479|6481.6|6479.8|6480|6477.7|206
1580888100000|2020-02-05 07:35:00|6480.9|6479.1|6481|6479.2|6481.2|6479.4|6480.2|6478.4|188
1580888400000|2020-02-05 07:40:00|6481.1|6479.3|6483.8|6482|6483.9|6482.1|6480.8|6479|192
1580888700000|2020-02-05 07:45:00|6483.9|6482.1|6487.3|6485.5|6488|6486.2|6483.8|6482|264
1580889000000|2020-02-05 07:50:00|6487|6485.2|6481.8|6480|6487.4|6485.6|6481.8|6480|238
1580889300000|2020-02-05 07:55:00|6481.7|6479.9|6484.2|6482.4|6484.2|6482.4|6481.3|6479.5|215
1580889600000|2020-02-05 08:00:00|6484.8|6481.8|6481.8|6480|6484.8|6482.7|6481.3|6478.9|255
1580889900000|2020-02-05 08:05:00|6481.9|6480.1|6484.7|6482.9|6485.7|6483.9|6481.8|6480|289
1580890200000|2020-02-05 08:10:00|6484.9|6483.1|6485.7|6483.9|6485.7|6483.9|6483.6|6481.8|178
1580890500000|2020-02-05 08:15:00|6485.6|6483.8|6484.9|6483.1|6485.7|6483.9|6484.6|6482.3|225
1580890800000|2020-02-05 08:20:00|6484.8|6483|6484.8|6483|6485|6483.2|6483.7|6481.4|188
1580891100000|2020-02-05 08:25:00|6484.9|6483.1|6484.6|6482.8|6485.9|6483.8|6484.4|6482.5|265
1580891400000|2020-02-05 08:30:00|6484.7|6482.9|6486.7|6484.9|6486.8|6485|6481.7|6479.2|329
1580891700000|2020-02-05 08:35:00|6486.6|6484.8|6491.6|6488.6|6493|6490.3|6485.7|6483.7|630
1580892000000|2020-02-05 08:40:00|6491.5|6488.5|6496.7|6494.9|6497.8|6495.4|6490|6487.5|509
1580892300000|2020-02-05 08:45:00|6496.8|6495|6498.1|6496.3|6500.7|6498.4|6496.6|6494.7|438
1580892600000|2020-02-05 08:50:00|6498|6496.2|6498.4|6496.6|6502|6499.3|6497.9|6495.8|339
1580892900000|2020-02-05 08:55:00|6498.6|6496.8|6500.6|6498.8|6500.8|6498.8|6496.6|6494.4|436
1580893200000|2020-02-05 09:00:00|6500.9|6499.1|6496.7|6494.9|6501.2|6499.1|6495.9|6494.1|344
1580893500000|2020-02-05 09:05:00|6496.8|6495|6502.1|6500.3|6502.1|6500.3|6496.7|6494.9|387
1580893800000|2020-02-05 09:10:00|6502|6500.2|6502.7|6500.9|6503.1|6501.3|6501|6499.2|326
1580894100000|2020-02-05 09:15:00|6502.5|6500.7|6502.2|6500.4|6503.4|6501.6|6500.7|6498.9|331
1580894400000|2020-02-05 09:20:00|6502.1|6500.3|6502.5|6500.7|6503.8|6502|6501|6499.2|272
1580894700000|2020-02-05 09:25:00|6502.1|6500.3|6502.9|6501.1|6503.9|6502.1|6502|6500.2|312
1580895000000|2020-02-05 09:30:00|6503|6501.2|6501.7|6499.9|6503.8|6501.6|6501|6499.2|407
1580895300000|2020-02-05 09:35:00|6501.8|6500|6501.2|6499.4|6502.6|6500.7|6499.9|6498.1|349
1580895600000|2020-02-05 09:40:00|6501.4|6499.6|6498.7|6496.9|6503.1|6501.3|6497.8|6496|338
1580895900000|2020-02-05 09:45:00|6498.8|6497|6497.5|6495.7|6499.3|6497.5|6496.4|6494.6|306
1580896200000|2020-02-05 09:50:00|6497.4|6495.6|6498.1|6496.3|6499.1|6497.3|6495.9|6494.1|328
1580896500000|2020-02-05 09:55:00|6498|6496.2|6498.1|6496.3|6498.4|6496.6|6495.6|6493.8|239
1580896800000|2020-02-05 10:00:00|6498|6496.2|6500.3|6498.5|6501.1|6499.3|6497.2|6495.4|215
1580897100000|2020-02-05 10:05:00|6500.1|6498.3|6497.8|6496|6500.3|6498.5|6497.5|6495.7|179
1580897400000|2020-02-05 10:10:00|6497.9|6496.1|6498.2|6496.4|6500.3|6497.8|6497.1|6495.3|201
1580897700000|2020-02-05 10:15:00|6498.3|6496.5|6500.4|6498.6|6500.9|6499|6497.8|6496|213
1580898000000|2020-02-05 10:20:00|6500.6|6498.8|6496.8|6495|6501.4|6499.6|6496.8|6494.5|229
1580898300000|2020-02-05 10:25:00|6496.9|6495.1|6496.9|6495.1|6497.9|6495.7|6496|6494|248
1580898600000|2020-02-05 10:30:00|6496.8|6495|6495.6|6493.8|6497.2|6495.4|6494.6|6492.8|265
1580898900000|2020-02-05 10:35:00|6495.7|6493.9|6493.6|6491.8|6496.2|6494.4|6493.5|6491.3|173
1580899200000|2020-02-05 10:40:00|6493.4|6491.6|6493.7|6491.9|6494.2|6492.4|6493|6491.2|174
1580899500000|2020-02-05 10:45:00|6493.6|6491.8|6493.5|6491.7|6494.5|6492.7|6492.1|6490.3|189
1580899800000|2020-02-05 10:50:00|6493.4|6491.6|6494.5|6492.7|6495.7|6493.9|6493.4|6491.6|197
1580900100000|2020-02-05 10:55:00|6494.6|6492.8|6493.3|6491.5|6494.8|6493|6493.3|6491.5|173
1580900400000|2020-02-05 11:00:00|6493.4|6491.6|6494.5|6492.7|6494.8|6493|6492.1|6490.3|200
1580900700000|2020-02-05 11:05:00|6494.6|6492.8|6493.2|6491.4|6494.9|6493.1|6493.2|6491.4|97
1580901000000|2020-02-05 11:10:00|6493.3|6491.5|6490.1|6488.3|6493.3|6491.5|6489.9|6488.1|196
1580901300000|2020-02-05 11:15:00|6490|6488.2|6491.6|6489.8|6492.9|6490.9|6490|6488.2|172
1580901600000|2020-02-05 11:20:00|6491.7|6489.9|6498|6496.2|6498.7|6496.3|6491.7|6489.9|236
1580901900000|2020-02-05 11:25:00|6498.1|6496.3|6495.9|6494.1|6498.6|6496.5|6495.8|6494|177
1580902200000|2020-02-05 11:30:00|6496.2|6494.4|6496.6|6494.8|6497.4|6495.6|6496|6494.2|155
1580902500000|2020-02-05 11:35:00|6496.5|6494.7|6490.5|6488.7|6496.7|6494.9|6488.9|6486.5|625
1580902800000|2020-02-05 11:40:00|6490.4|6488.6|6488.1|6486.3|6490.4|6488.6|6484.2|6481.9|389
1580903100000|2020-02-05 11:45:00|6488|6486.2|6490|6488.2|6490.7|6488.6|6487.9|6485.6|345
1580903400000|2020-02-05 11:50:00|6489.9|6488.1|6488.1|6486.3|6490.6|6488.3|6488|6486.2|211
1580903700000|2020-02-05 11:55:00|6488.2|6486.4|6486.8|6485|6488.2|6486.4|6485.9|6483.5|152
1580904000000|2020-02-05 12:00:00|6486.7|6484.9|6485.8|6484|6486.9|6485.1|6483|6481.2|244
1580904300000|2020-02-05 12:05:00|6485.7|6483.9|6485.9|6484.1|6486.4|6484.6|6482.7|6480.9|230
1580904600000|2020-02-05 12:10:00|6486|6484.2|6488.3|6486.5|6489.8|6487.4|6485.7|6483.9|275
1580904900000|2020-02-05 12:15:00|6488.8|6487|6489|6487.2|6489.9|6488.1|6488.4|6486.4|264
1580905200000|2020-02-05 12:20:00|6489.1|6487.3|6489.1|6487.3|6490.1|6488.3|6488.1|6486.3|204
1580905500000|2020-02-05 12:25:00|6489|6487.2|6487.8|6486|6489.2|6487.4|6487.2|6485.4|181
1580905800000|2020-02-05 12:30:00|6487.9|6486.1|6489|6487.2|6489.4|6487.6|6486.7|6484.9|220
1580906100000|2020-02-05 12:35:00|6489.1|6487.3|6489.2|6487.4|6489.6|6487.8|6487|6485.2|236
1580906400000|2020-02-05 12:40:00|6489.1|6487.3|6490.6|6488.8|6490.7|6488.9|6488.6|6486.8|175
1580906700000|2020-02-05 12:45:00|6490.7|6488.9|6491.1|6489.3|6492.1|6490.3|6490.5|6488.7|197
1580907000000|2020-02-05 12:50:00|6491.2|6489.4|6491.1|6489.3|6491.5|6489.7|6490.7|6488.9|191
1580907300000|2020-02-05 12:55:00|6491.2|6489.4|6490.3|6488.5|6491.6|6489.8|6490.2|6488.4|135
1580907600000|2020-02-05 13:00:00|6490.2|6488.4|6486.9|6485.1|6490.4|6488.6|6486.8|6485|235
1580907900000|2020-02-05 13:05:00|6487|6485.2|6487.2|6485.4|6487.8|6486|6485.8|6484|226
1580908200000|2020-02-05 13:10:00|6487.3|6485.5|6483.1|6480.1|6487.5|6485.7|6481.8|6478.8|330
1580908500000|2020-02-05 13:15:00|6482.8|6479.8|6486.1|6484.3|6486.7|6484.3|6479.8|6476.8|367
1580908800000|2020-02-05 13:20:00|6486.7|6483.7|6488.4|6486.6|6488.6|6486.8|6484.9|6482.9|376
1580909100000|2020-02-05 13:25:00|6488.2|6486.4|6487.7|6484.7|6490.1|6487.6|6485.9|6483.5|311
1580909400000|2020-02-05 13:30:00|6487.8|6484.8|6486|6484.2|6487.9|6485.5|6483.8|6482|387
1580909700000|2020-02-05 13:35:00|6486.1|6484.3|6484|6482.2|6488.3|6486|6483.6|6481.8|317
1580910000000|2020-02-05 13:40:00|6483.9|6482.1|6479.7|6477.9|6484.4|6482.6|6479.1|6476.7|339
1580910300000|2020-02-05 13:45:00|6479.6|6477.8|6486.2|6484.4|6486.8|6484.5|6479.6|6477.8|381
1580910600000|2020-02-05 13:50:00|6485.9|6484.1|6485.3|6483.5|6485.9|6484.1|6484.1|6482.3|282
1580910900000|2020-02-05 13:55:00|6485.2|6483.4|6488.9|6487.1|6489.4|6487.6|6485.1|6483.3|261
1580911200000|2020-02-05 14:00:00|6488.3|6486.5|6486.7|6484.9|6488.3|6486.5|6485.9|6484.1|286
1580911500000|2020-02-05 14:05:00|6486.8|6485|6489.3|6487.5|6489.9|6487.7|6486.3|6484.5|271
1580911800000|2020-02-05 14:10:00|6489.2|6487.4|6487.4|6485.6|6489.6|6487.8|6486.4|6484.6|263
1580912100000|2020-02-05 14:15:00|6487.3|6485.5|6487.2|6485.4|6487.6|6485.8|6485.5|6483.7|296
1580912400000|2020-02-05 14:20:00|6487.1|6485.3|6486.7|6484.9|6489.3|6487.5|6486.7|6484.9|295
1580912700000|2020-02-05 14:25:00|6486.8|6485|6486.6|6484.8|6488.6|6486.8|6486.4|6484.6|350
1580913000000|2020-02-05 14:30:00|6486.5|6484.7|6483.2|6481.4|6487.3|6485.5|6482.8|6481|349
1580913300000|2020-02-05 14:35:00|6483.3|6481.5|6481.4|6479.6|6483.6|6481.8|6481.4|6479.6|275
1580913600000|2020-02-05 14:40:00|6481.3|6479.5|6478.8|6475.8|6483.2|6481.4|6477.3|6475.5|367
1580913900000|2020-02-05 14:45:00|6478.9|6475.9|6478.6|6476.8|6480.9|6477.9|6477.3|6475.5|339
1580914200000|2020-02-05 14:50:00|6478.5|6476.7|6481.1|6479.3|6481.6|6479.8|6477.3|6475.5|346
1580914500000|2020-02-05 14:55:00|6481|6479.2|6481.5|6478.5|6482|6479.5|6480.1|6478.3|234
1580914800000|2020-02-05 15:00:00|6481.4|6478.4|6480|6478.2|6482|6479.3|6475.2|6473.4|389
1580915100000|2020-02-05 15:05:00|6480.1|6478.3|6480.9|6479.1|6481.6|6479.8|6478.4|6476.6|394
1580915400000|2020-02-05 15:10:00|6480.6|6478.8|6480.7|6478.9|6481.3|6479.5|6479.3|6477.5|332
1580915700000|2020-02-05 15:15:00|6480.9|6479.1|6478.8|6477|6481.9|6479.7|6478|6476.2|351
1580916000000|2020-02-05 15:20:00|6478.9|6477.1|6480.2|6478.4|6481.9|6479.8|6476.4|6474|421
1580916300000|2020-02-05 15:25:00|6480.1|6478.3|6480|6478.2|6481.7|6479.2|6477.4|6475.6|406
1580916600000|2020-02-05 15:30:00|6479.9|6478.1|6479|6477.2|6480.5|6478.7|6477.2|6474.9|325
1580916900000|2020-02-05 15:35:00|6479.1|6477.3|6478.5|6476.7|6479.7|6477.9|6476.1|6474|487
1580917200000|2020-02-05 15:40:00|6478.4|6476.6|6479.4|6477.6|6479.8|6478|6476.4|6474.6|269
1580917500000|2020-02-05 15:45:00|6479.3|6477.5|6478.5|6476.7|6479.9|6478.1|6477.7|6475.9|311
1580917800000|2020-02-05 15:50:00|6478.4|6476.6|6477.1|6475.3|6480.7|6478.9|6476.9|6475.1|334
1580918100000|2020-02-05 15:55:00|6477.2|6475.4|6476.5|6474.7|6477.2|6475.4|6473.4|6471.6|410
1580918400000|2020-02-05 16:00:00|6476.6|6474.8|6476.1|6474.3|6477.3|6475.5|6475.4|6473.6|279
1580918700000|2020-02-05 16:05:00|6476.2|6474.4|6477.4|6475.6|6478.4|6476.6|6476.2|6474.4|246
1580919000000|2020-02-05 16:10:00|6477.3|6475.5|6479.1|6477.3|6479.3|6477.5|6476.5|6474.7|218
1580919300000|2020-02-05 16:15:00|6479|6477.2|6478.5|6476.7|6480.3|6478.5|6478.1|6476.3|220
1580919600000|2020-02-05 16:20:00|6478.6|6476.8|6478|6476.2|6478.6|6476.8|6476.9|6475.1|178
1580919900000|2020-02-05 16:25:00|6477.9|6476.1|6477.1|6475.3|6478.8|6477|6477|6475.2|147
1580920200000|2020-02-05 16:30:00|6477|6475.2|6474.4|6472.6|6477|6475.2|6474.1|6472.3|197
1580920500000|2020-02-05 16:35:00|6474.5|6472.7|6476.6|6474.8|6476.6|6474.8|6474.3|6472.5|243
1580920800000|2020-02-05 16:40:00|6476.5|6474.7|6477.5|6475.7|6478.4|6476.6|6475.6|6473.8|206
1580921100000|2020-02-05 16:45:00|6477.6|6475.8|6479.3|6477.5|6479.6|6477.8|6477.3|6475.5|215
1580921400000|2020-02-05 16:50:00|6479.4|6477.6|6480.3|6478.5|6481.2|6479.4|6479.3|6477.5|186
1580921700000|2020-02-05 16:55:00|6480.2|6478.4|6477.3|6475.5|6481|6479.2|6477.2|6475.4|263
1580922000000|2020-02-05 17:00:00|6477.2|6475.4|6477.1|6475.3|6477.7|6475.9|6476.7|6474.9|179
1580922300000|2020-02-05 17:05:00|6477|6475.2|6476.9|6475.1|6477.2|6475.4|6476.2|6474.4|137
1580922600000|2020-02-05 17:10:00|6476.8|6475|6475.2|6473.4|6477|6475.2|6475.1|6473.3|154
1580922900000|2020-02-05 17:15:00|6475.1|6473.3|6475.1|6473.3|6475.9|6474.1|6474.8|6473|172
1580923200000|2020-02-05 17:20:00|6475|6473.2|6474.9|6473.1|6476.6|6474.8|6474.2|6472.4|212
1580923500000|2020-02-05 17:25:00|6474.8|6473|6474.9|6473.1|6475.3|6473.5|6474.1|6472.3|148
1580923800000|2020-02-05 17:30:00|6475|6473.2|6475.1|6473.3|6475.7|6473.9|6474.6|6472.8|119
1580924100000|2020-02-05 17:35:00|6475.2|6473.4|6474.8|6473|6475.2|6473.4|6474.1|6472.3|95
1580924400000|2020-02-05 17:40:00|6474.7|6472.9|6473.9|6472.1|6474.7|6472.9|6473.7|6471.9|95
1580924700000|2020-02-05 17:45:00|6474|6472.2|6474.2|6472.4|6474.6|6472.8|6473.8|6472|84
1580925000000|2020-02-05 17:50:00|6474.1|6472.3|6473.1|6471.3|6474.8|6473|6473.1|6471.3|108
1580925300000|2020-02-05 17:55:00|6473.2|6471.4|6472.2|6470.4|6473.7|6471.9|6472.2|6470.4|118
1580925600000|2020-02-05 18:00:00|6472.1|6470.3|6472.7|6470.9|6472.9|6471.1|6472.1|6470.3|129
1580925900000|2020-02-05 18:05:00|6472.6|6470.8|6472.1|6470.3|6472.8|6471|6471.7|6469.9|99
1580926200000|2020-02-05 18:10:00|6472|6470.2|6472.1|6470.3|6472.2|6470.4|6471.6|6469.8|59
1580926500000|2020-02-05 18:15:00|6472.2|6470.4|6472|6470.2|6472.8|6471|6471.9|6470.1|76
1580926800000|2020-02-05 18:20:00|6471.9|6470.1|6471.9|6470.1|6472.3|6470.5|6471.8|6470|66
1580927100000|2020-02-05 18:25:00|6471.8|6470|6472|6470.2|6472.2|6470.4|6471.8|6470|54
1580927400000|2020-02-05 18:30:00|6471.9|6470.1|6471.1|6469.3|6472.8|6471|6471.1|6469.3|80
1580927700000|2020-02-05 18:35:00|6471.2|6469.4|6471.7|6469.9|6471.7|6469.9|6471|6469.2|65
1580928000000|2020-02-05 18:40:00|6471.8|6470|6470.7|6468.9|6471.9|6470.1|6470.2|6468.4|72
1580928300000|2020-02-05 18:45:00|6470.8|6469|6471.3|6469.5|6471.3|6469.5|6470.7|6468.9|60
1580928600000|2020-02-05 18:50:00|6471.2|6469.4|6473.2|6471.4|6473.2|6471.4|6471.2|6469.4|93
1580928900000|2020-02-05 18:55:00|6473.1|6471.3|6473.1|6471.3|6473.3|6471.5|6472.9|6471.1|64
1580929200000|2020-02-05 19:00:00|6473.2|6471.4|6473.5|6471.7|6473.5|6471.7|6473|6471.2|52
1580929500000|2020-02-05 19:05:00|6473.4|6471.6|6474.1|6472.3|6474.2|6472.4|6473.2|6471.4|97
1580929800000|2020-02-05 19:10:00|6474.2|6472.4|6474|6472.2|6474.2|6472.4|6473.6|6471.8|51
1580930100000|2020-02-05 19:15:00|6474.1|6472.3|6473.3|6471.5|6474.1|6472.3|6473.3|6471.5|76
1580930400000|2020-02-05 19:20:00|6473.4|6471.6|6473.8|6472|6473.9|6472.1|6473.2|6471.4|82
1580930700000|2020-02-05 19:25:00|6473.9|6472.1|6474.2|6472.4|6474.3|6472.5|6473.9|6472.1|58
1580931000000|2020-02-05 19:30:00|6474.3|6472.5|6474.2|6472.4|6474.8|6473|6474|6472.2|83
1580931300000|2020-02-05 19:35:00|6474.3|6472.5|6474.3|6472.5|6474.5|6472.7|6474.1|6472.3|50
1580931600000|2020-02-05 19:40:00|6474.2|6472.4|6474.3|6472.5|6474.4|6472.6|6474.2|6472.4|44
1580931900000|2020-02-05 19:45:00|6474.5|6472.7|6475.2|6473.4|6475.8|6474|6474.2|6472.4|125
1580932200000|2020-02-05 19:50:00|6475.1|6473.3|6475.3|6473.5|6475.7|6473.9|6475.1|6473.3|90
1580932500000|2020-02-05 19:55:00|6475.4|6473.6|6477.1|6475.3|6478.5|6476.7|6475.4|6473.6|172
1580932800000|2020-02-05 20:00:00|6477|6475.2|6475.4|6473.6|6477|6475.2|6474.4|6471.9|131
1580933100000|2020-02-05 20:05:00|6475.5|6473.7|6475.6|6473.8|6476.3|6474.5|6475.2|6473.4|52
1580933400000|2020-02-05 20:10:00|6475.5|6473.7|6475.3|6473.5|6475.6|6473.8|6475.1|6473.3|43
1580933700000|2020-02-05 20:15:00|6475.8|6474|6478.8|6475.8|6478.9|6476.6|6475.5|6473.7|81
1580934000000|2020-02-05 20:20:00|6478.9|6475.9|6477.1|6475.3|6478.9|6476.4|6476.9|6475.1|97
1580934300000|2020-02-05 20:25:00|6477.2|6475.4|6477.1|6475.3|6477.5|6475.7|6475.6|6473.2|107
1580934600000|2020-02-05 20:30:00|6477.2|6475.4|6477.9|6476.1|6478|6476.2|6476.9|6475.1|81
1580934900000|2020-02-05 20:35:00|6478|6476.2|6477.4|6475.6|6478|6476.2|6477.3|6475.5|77
1580935200000|2020-02-05 20:40:00|6477.3|6475.5|6476.3|6474.5|6477.4|6475.6|6476.1|6474.3|45
1580935500000|2020-02-05 20:45:00|6476.2|6474.4|6476.4|6474.6|6476.4|6474.6|6475.8|6474|84
1580935800000|2020-02-05 20:50:00|6476.3|6474.5|6476.3|6474.5|6476.8|6475|6476.2|6474.4|86
1580936100000|2020-02-05 20:55:00|6476.4|6474.6|6474.8|6473|6476.7|6474.9|6473.9|6471.6|128
1580936400000|2020-02-05 21:00:00|6474.9|6473.1|6476.2|6474.4|6476.3|6474.5|6474.9|6473.1|93
1580936700000|2020-02-05 21:05:00|6476.1|6474.3|6475.8|6474|6476.4|6474.4|6475.2|6473.3|91
1580937000000|2020-02-05 21:10:00|6475.9|6474.1|6476|6473|6476.6|6474.8|6475.3|6473|85
1580937300000|2020-02-05 21:15:00|6476.1|6473.1|6475.9|6474.1|6476.5|6474.2|6475.3|6472.9|92
1580937600000|2020-02-05 21:20:00|6475.8|6474|6475.4|6473.6|6476|6474.2|6475.3|6473.5|53
1580937900000|2020-02-05 21:25:00|6475.9|6472.9|6475.1|6473.3|6476.2|6473.9|6475.1|6472.8|79
1580938200000|2020-02-05 21:30:00|6475.2|6473.4|6475.9|6474.1|6476.5|6474.3|6475.1|6472.7|80
1580938500000|2020-02-05 21:35:00|6476|6474.2|6475.9|6474.1|6476.6|6474.3|6475.3|6473|79
1580938800000|2020-02-05 21:40:00|6476|6474.2|6476.1|6474.3|6476.5|6474.4|6475.7|6473.5|61
1580939100000|2020-02-05 21:45:00|6476|6474.2|6476.8|6475|6477.6|6475|6476|6473.6|84
1580939400000|2020-02-05 21:50:00|6476.6|6474.8|6476|6474.2|6477.4|6474.9|6475.9|6473.5|86
1580939700000|2020-02-05 21:55:00|6476.1|6474.3|6476.1|6473.1|6477.2|6474.4|6475.2|6472.6|126
1580940000000|2020-02-05 22:00:00|6475.9|6472.9|6475.3|6472.3|6475.9|6472.9|6475.2|6472.2|28
1580940300000|2020-02-05 22:05:00|6475.4|6472.4|6475.4|6472.4|6476.1|6473.1|6475.1|6472.1|85
1580940600000|2020-02-05 22:10:00|6475.2|6472.2|6478.1|6474.3|6478.4|6474.6|6475.2|6472.2|175
1580940900000|2020-02-05 22:15:00|6478|6474.4|6478|6474.1|6478.4|6474.6|6477.6|6473.7|161
1580941200000|2020-02-05 22:20:00|6478.3|6473.7|6478.1|6474|6478.5|6474.7|6477.6|6473.6|203
1580941500000|2020-02-05 22:25:00|6478|6474.2|6478.4|6473.9|6478.6|6474.8|6477.5|6473.6|272
1580941800000|2020-02-05 22:30:00|6478.3|6473.8|6476.7|6473.7|6478.9|6475.9|6476.1|6473.1|239
1580942100000|2020-02-05 22:35:00|6476.8|6473.8|6476.9|6473.9|6477.4|6474.4|6476.4|6473.3|108
1580942400000|2020-02-05 22:40:00|6477.1|6474.1|6476.9|6473.9|6477.4|6474.4|6476.6|6473.6|73
1580942700000|2020-02-05 22:45:00|6477|6474|6478.1|6475.1|6478.2|6475.2|6476.8|6473.8|84
1580943000000|2020-02-05 22:50:00|6477.9|6474.9|6480.1|6477.1|6482.1|6478.9|6477.9|6474.9|301
1580943300000|2020-02-05 22:55:00|6480|6477|6479.6|6476.6|6480.3|6477.3|6479.5|6476.4|135
1580943600000|2020-02-05 23:00:00|6479.7|6476.7|6479.7|6476.7|6479.7|6476.7|6479.3|6476.3|107
1580943900000|2020-02-05 23:05:00|6479.6|6476.6|6478.8|6475.8|6479.8|6477.2|6478.5|6475.5|84
1580944200000|2020-02-05 23:10:00|6478.7|6475.7|6479.1|6476.1|6479.3|6476.7|6478.1|6475.6|87
1580944500000|2020-02-05 23:15:00|6479|6476|6478.8|6477|6479.7|6477.3|6478.7|6476|72
1580944800000|2020-02-05 23:20:00|6478.9|6477.1|6478.6|6476.8|6479.6|6477.3|6478.3|6475.9|102
1580945100000|2020-02-05 23:25:00|6478.5|6476.7|6478.7|6476.9|6479.3|6476.9|6478.4|6476|78
1580945400000|2020-02-05 23:30:00|6478.8|6477|6480|6477|6480.4|6477.9|6478.7|6476.1|98
1580945700000|2020-02-05 23:35:00|6479.9|6476.9|6480.3|6478.5|6480.9|6478.5|6479.2|6476.9|84
1580946000000|2020-02-05 23:40:00|6480.9|6477.9|6481|6479.2|6481.6|6479.2|6480.1|6477.7|61
1580946300000|2020-02-05 23:45:00|6480.9|6479.1|6479.9|6476.9|6481.7|6479.2|6479.1|6476.8|109
1580946600000|2020-02-05 23:50:00|6479.8|6476.8|6482.7|6479.7|6482.7|6479.8|6479.3|6476.8|98
1580946900000|2020-02-05 23:55:00|6482.5|6479.5|6482.5|6479.5|6482.7|6480.1|6481.7|6479.2|83
1580947200000|2020-02-06 00:00:00|6482.2|6479.2|6479.7|6476.7|6482.2|6480.1|6479.1|6476.7|148
1580947500000|2020-02-06 00:05:00|6479.1|6477.3|6479.2|6477.4|6480.8|6478.4|6478.3|6476.5|112
1580947800000|2020-02-06 00:10:00|6479.1|6477.3|6478|6476.2|6479.1|6477.3|6477.8|6475.5|81
1580948100000|2020-02-06 00:15:00|6478.7|6476.9|6478.8|6477|6479.7|6477.5|6478.4|6476.1|101
1580948400000|2020-02-06 00:20:00|6478.9|6477.1|6478.9|6477.1|6480.5|6478.1|6478.8|6476.5|163
1580948700000|2020-02-06 00:25:00|6479|6477.2|6480.2|6474.8|6480.8|6478.2|6478.1|6473.7|242
1580949000000|2020-02-06 00:30:00|6480|6475.2|6481.8|6480|6483.9|6481.3|6477.8|6473.7|276
1580949300000|2020-02-06 00:35:00|6481.9|6480.1|6481.3|6479.5|6482.8|6480.4|6481|6478.7|141
1580949600000|2020-02-06 00:40:00|6481.2|6479.4|6482.1|6479.1|6485.5|6483.3|6481.1|6479.1|285
1580949900000|2020-02-06 00:45:00|6482.2|6479.2|6481.8|6480|6482.5|6480.3|6481|6478.6|143
1580950200000|2020-02-06 00:50:00|6481.9|6480.1|6478.5|6475.5|6482.5|6480.7|6477.7|6475.4|323
1580950500000|2020-02-06 00:55:00|6478.4|6475.4|6476.9|6475.1|6478.4|6476.2|6476.8|6474.5|231
1580950800000|2020-02-06 01:00:00|6477|6475.2|6482.1|6480.3|6482.7|6480.9|6477|6475.2|327
1580951100000|2020-02-06 01:05:00|6482|6480.2|6479|6477.2|6482.3|6480.5|6479|6476.7|283
1580951400000|2020-02-06 01:10:00|6479.1|6477.3|6480.8|6477.8|6481.8|6479.6|6477.2|6474.7|367
1580951700000|2020-02-06 01:15:00|6480.2|6478.4|6483.2|6481.4|6483.5|6481.7|6478.4|6476.1|440
1580952000000|2020-02-06 01:20:00|6483.4|6481.6|6480.6|6478.8|6483.5|6481.6|6480.3|6478.5|296
1580952300000|2020-02-06 01:25:00|6480.5|6478.7|6478.6|6475.6|6481|6479.2|6476.8|6474.5|340
1580952600000|2020-02-06 01:30:00|6478.5|6475.5|6474.3|6472.5|6478.5|6476.2|6473.8|6471.4|355
1580952900000|2020-02-06 01:35:00|6474.2|6472.4|6475|6473.2|6476.5|6474.5|6474.2|6472.4|302
1580953200000|2020-02-06 01:40:00|6474.9|6473.1|6472.8|6471|6475.7|6473.5|6472.3|6470.4|298
1580953500000|2020-02-06 01:45:00|6472.9|6471.1|6471.7|6469.9|6473.1|6471.3|6470.1|6467.6|302
1580953800000|2020-02-06 01:50:00|6471.8|6470|6472.9|6471.1|6474.5|6471.9|6470.6|6468.5|296
1580954100000|2020-02-06 01:55:00|6472.8|6471|6475|6473.2|6476.2|6474.3|6472.7|6470.6|254
1580954400000|2020-02-06 02:00:00|6475.1|6473.3|6475.2|6473.4|6476.6|6474.2|6474.2|6472.4|196
1580954700000|2020-02-06 02:05:00|6475.1|6473.3|6475.6|6473.8|6477.4|6475|6475.1|6473.3|255
1580955000000|2020-02-06 02:10:00|6475.7|6473.9|6474|6472.2|6476.7|6474.4|6473.3|6470.9|239
1580955300000|2020-02-06 02:15:00|6474.1|6472.3|6471|6469.2|6475|6473|6470.9|6468.6|196
1580955600000|2020-02-06 02:20:00|6470.9|6469.1|6471.8|6470|6471.9|6470.1|6470.9|6468.8|176
1580955900000|2020-02-06 02:25:00|6471.9|6470.1|6471.1|6469.3|6471.9|6470.1|6470.3|6468.5|233
1580956200000|2020-02-06 02:30:00|6470.9|6469.1|6470.9|6467.9|6471.5|6469.7|6469.8|6467.5|175
1580956500000|2020-02-06 02:35:00|6470.8|6467.8|6471.5|6469.7|6471.9|6470.1|6470.6|6467.8|175
1580956800000|2020-02-06 02:40:00|6471.6|6469.8|6471.7|6469.9|6472.1|6470.2|6471.2|6469.1|180
1580957100000|2020-02-06 02:45:00|6471.8|6470|6471.1|6469.3|6471.9|6470.1|6470.7|6468.9|149
1580957400000|2020-02-06 02:50:00|6471|6469.2|6469|6467.2|6471.7|6469.9|6468.4|6466.3|219
1580957700000|2020-02-06 02:55:00|6469.1|6467.3|6471|6469.2|6472|6469.6|6469|6467.2|171
1580958000000|2020-02-06 03:00:00|6471.1|6469.3|6472|6470.2|6472.8|6471|6470.9|6469.1|140
1580958300000|2020-02-06 03:05:00|6471.9|6470.1|6474.1|6472.3|6474.7|6472.3|6471.9|6470.1|214
1580958600000|2020-02-06 03:10:00|6474|6472.2|6475.2|6473.4|6476.1|6474.3|6473.4|6471.6|237
1580958900000|2020-02-06 03:15:00|6475.3|6473.5|6474.5|6472.7|6475.5|6473.5|6473.7|6471.6|246
1580959200000|2020-02-06 03:20:00|6474.6|6472.8|6474.3|6472.5|6475.1|6473.2|6474|6471.7|169
1580959500000|2020-02-06 03:25:00|6474.4|6472.6|6473|6471.2|6475.7|6473.3|6472.6|6470.4|234
1580959800000|2020-02-06 03:30:00|6473.6|6470.6|6471.5|6469.7|6473.7|6471.3|6471.2|6469.4|218
1580960100000|2020-02-06 03:35:00|6471.4|6469.6|6471.8|6470|6472.9|6471|6471.3|6469.5|154
1580960400000|2020-02-06 03:40:00|6471.6|6469.8|6472.2|6470.4|6472.2|6470.4|6471|6469.2|217
1580960700000|2020-02-06 03:45:00|6472.1|6470.3|6474|6472.2|6474.8|6472.5|6471.9|6470.1|158
1580961000000|2020-02-06 03:50:00|6474.1|6472.3|6474.1|6472.3|6474.7|6472.9|6473.6|6471.6|144
1580961300000|2020-02-06 03:55:00|6474|6472.2|6473.7|6471.9|6474.2|6472.4|6473.3|6471.5|111
1580961600000|2020-02-06 04:00:00|6473.8|6472|6477.2|6475.4|6478.3|6476|6473.4|6471.6|277
1580961900000|2020-02-06 04:05:00|6477.3|6475.5|6475.5|6473.7|6477.9|6475.5|6474.2|6472.3|427
1580962200000|2020-02-06 04:10:00|6475.6|6473.8|6477.9|6476.1|6478.7|6476.2|6474.9|6472.5|362
1580962500000|2020-02-06 04:15:00|6478.5|6475.5|6477|6475.2|6480.9|6478.5|6476.4|6474.4|333
1580962800000|2020-02-06 04:20:00|6477.2|6475.4|6476.9|6475.1|6478.6|6476.8|6476.6|6474.7|248
1580963100000|2020-02-06 04:25:00|6477|6475.2|6476.2|6474.4|6477.8|6476|6475.9|6474.1|202
1580963400000|2020-02-06 04:30:00|6476.1|6474.3|6475.2|6473.4|6477.1|6475.3|6474.9|6473.1|187
1580963700000|2020-02-06 04:35:00|6475.3|6473.5|6475.2|6473.4|6476.1|6474.3|6474.6|6472.8|168
1580964000000|2020-02-06 04:40:00|6475.3|6473.5|6477.5|6475.7|6477.9|6475.7|6473.9|6471.9|172
1580964300000|2020-02-06 04:45:00|6477.4|6475.6|6477.4|6475.6|6477.8|6476|6475.9|6473.6|215
1580964600000|2020-02-06 04:50:00|6477.5|6475.7|6476.2|6474.4|6477.5|6475.7|6475.3|6473.1|287
1580964900000|2020-02-06 04:55:00|6476.1|6474.3|6476.6|6474.8|6476.8|6475|6475.6|6473.7|174
1580965200000|2020-02-06 05:00:00|6476.4|6474.6|6476|6474.2|6476.7|6474.9|6474.7|6472.4|329
1580965500000|2020-02-06 05:05:00|6476.2|6474.4|6476.1|6474.3|6476.7|6474.7|6475.1|6473.3|260
1580965800000|2020-02-06 05:10:00|6476.2|6474.4|6474|6472.2|6476.7|6474.5|6473.2|6471.4|230
1580966100000|2020-02-06 05:15:00|6474.1|6472.3|6473.2|6471.4|6475.3|6473.5|6472.8|6470.5|266
1580966400000|2020-02-06 05:20:00|6473.3|6471.5|6473.1|6471.3|6474.8|6472.8|6472.9|6471.1|201
1580966700000|2020-02-06 05:25:00|6473|6471.2|6474.9|6473.1|6475.3|6473.5|6472|6469.7|195
1580967000000|2020-02-06 05:30:00|6474.8|6473|6475.4|6473.6|6476|6473.9|6474.1|6471.9|222
1580967300000|2020-02-06 05:35:00|6475.3|6473.5|6474|6472.2|6476.1|6474.2|6473.9|6471.6|164
1580967600000|2020-02-06 05:40:00|6474.1|6472.3|6475|6473.2|6475.1|6473.3|6472.9|6470.6|121
1580967900000|2020-02-06 05:45:00|6474.9|6473.1|6472.8|6471|6475.2|6473.2|6472.6|6470.4|157
1580968200000|2020-02-06 05:50:00|6472.9|6471.1|6472.7|6470.9|6473.8|6472|6472.5|6470.3|197
1580968500000|2020-02-06 05:55:00|6472.9|6471.1|6473|6471.2|6473.6|6471.8|6472.2|6470.4|217
1580968800000|2020-02-06 06:00:00|6472.9|6471.1|6475.1|6473.3|6475.2|6473.4|6471.8|6470|207
1580969100000|2020-02-06 06:05:00|6475|6473.2|6475.9|6474.1|6476.7|6474.9|6474.7|6472.9|206
1580969400000|2020-02-06 06:10:00|6475.7|6473.9|6473.8|6472|6475.9|6474.1|6473.7|6471.9|178
1580969700000|2020-02-06 06:15:00|6473.9|6472.1|6472.9|6471.1|6473.9|6472.1|6472|6470.2|193
1580970000000|2020-02-06 06:20:00|6472.8|6471|6471.7|6469.9|6473.4|6471.3|6471.6|6469.7|275
1580970300000|2020-02-06 06:25:00|6471.8|6470|6472.1|6470.3|6473.5|6471.7|6471.7|6469.9|205
1580970600000|2020-02-06 06:30:00|6472.2|6470.4|6470|6468.2|6472.2|6470.4|6469.2|6467.4|207
1580970900000|2020-02-06 06:35:00|6469.9|6468.1|6469.8|6468|6470.8|6469|6469|6467.2|144
1580971200000|2020-02-06 06:40:00|6469.7|6467.9|6472|6470.2|6472.9|6470.3|6469.5|6467.7|140
1580971500000|2020-02-06 06:45:00|6472.1|6470.3|6472|6470.2|6472.6|6470.4|6471.4|6469.6|90
1580971800000|2020-02-06 06:50:00|6471.7|6469.9|6472.6|6470.8|6473.8|6472|6471|6469.2|139
1580972100000|2020-02-06 06:55:00|6472.7|6470.9|6473.1|6471.3|6473.9|6472.1|6471.9|6470.1|140
1580972400000|2020-02-06 07:00:00|6473.2|6471.4|6471.2|6469.4|6473.2|6471.4|6471|6469.2|239
1580972700000|2020-02-06 07:05:00|6471.3|6469.5|6472.9|6471.1|6473.2|6471.4|6471.2|6469.4|206
1580973000000|2020-02-06 07:10:00|6472.8|6471|6473.1|6471.3|6473.6|6471.8|6472.5|6470.7|174
1580973300000|2020-02-06 07:15:00|6473|6471.2|6471|6469.2|6473.8|6472|6470.8|6468.6|217
1580973600000|2020-02-06 07:20:00|6470.9|6469.1|6469.4|6467.6|6470.9|6469.1|6469.3|6467.5|202
1580973900000|2020-02-06 07:25:00|6469.5|6467.7|6469.6|6467.8|6470|6468.2|6467.5|6465.7|200
1580974200000|2020-02-06 07:30:00|6469.5|6467.7|6470.7|6468.9|6470.8|6469|6468.6|6466.8|144
1580974500000|2020-02-06 07:35:00|6470.8|6469|6469.7|6467.9|6471.2|6469.4|6469.5|6467.7|182
1580974800000|2020-02-06 07:40:00|6469.6|6467.8|6467.9|6466.1|6469.7|6467.9|6467.8|6466|112
1580975100000|2020-02-06 07:45:00|6468|6466.2|6471.3|6469.5|6471.6|6469.8|6467.5|6465.7|186
1580975400000|2020-02-06 07:50:00|6471.4|6469.6|6469.9|6468.1|6471.4|6469.6|6469.8|6468|123
1580975700000|2020-02-06 07:55:00|6470|6468.2|6471.7|6469.9|6473.5|6471.6|6469.5|6467.7|223
1580976000000|2020-02-06 08:00:00|6472.3|6469.3|6469.6|6467.8|6473.7|6471.6|6469.5|6467.7|338
1580976300000|2020-02-06 08:05:00|6469.5|6467.7|6466.9|6465.1|6469.9|6468.1|6466.8|6465|276
1580976600000|2020-02-06 08:10:00|6466.8|6465|6466.8|6465|6467.4|6465.4|6466.1|6464.3|204
1580976900000|2020-02-06 08:15:00|6466.9|6465.1|6470|6468.2|6470.8|6469|6466.8|6465|263
1580977200000|2020-02-06 08:20:00|6470.1|6468.3|6466.6|6464.8|6470.2|6468.4|6466.2|6464.4|194
1580977500000|2020-02-06 08:25:00|6466.5|6464.7|6466.3|6464.5|6467|6465.2|6466.1|6464.3|119
1580977800000|2020-02-06 08:30:00|6466.2|6464.4|6463|6461.2|6466.4|6464.6|6462.9|6460.5|178
1580978100000|2020-02-06 08:35:00|6463.1|6461.3|6460.9|6457.9|6463.1|6461.3|6460.2|6457.9|212
1580978400000|2020-02-06 08:40:00|6461|6458|6460.6|6458.8|6461.1|6459.2|6458.6|6456.7|218
1580978700000|2020-02-06 08:45:00|6460.7|6458.9|6462.4|6460.6|6462.6|6460.8|6460.7|6458.7|204
1580979000000|2020-02-06 08:50:00|6462.3|6460.5|6463.8|6462|6464.4|6462.6|6462.3|6460.5|259
1580979300000|2020-02-06 08:55:00|6463.9|6462.1|6461.4|6459.6|6464.5|6462.7|6461|6459.2|208
1580979600000|2020-02-06 09:00:00|6461.5|6459.7|6462.7|6460.9|6463|6461.2|6461.4|6459.6|204
1580979900000|2020-02-06 09:05:00|6462.6|6460.8|6463|6461.2|6464.7|6462.3|6461.8|6460|174
1580980200000|2020-02-06 09:10:00|6463.1|6461.3|6465.1|6463.3|6465.6|6463.8|6461.9|6460.1|364
1580980500000|2020-02-06 09:15:00|6465|6463.2|6462.4|6460.6|6465|6463.2|6461.7|6459.9|187
1580980800000|2020-02-06 09:20:00|6462.3|6460.5|6461.1|6459.3|6463|6461.2|6461.1|6459.3|155
1580981100000|2020-02-06 09:25:00|6461.2|6459.4|6461.7|6459.9|6463|6461.2|6461|6459.2|235
1580981400000|2020-02-06 09:30:00|6461.4|6459.6|6463.3|6461.5|6464.8|6462.4|6461.2|6459.4|198
1580981700000|2020-02-06 09:35:00|6463.4|6461.6|6463.2|6461.4|6464.9|6463.1|6463.1|6461.3|140
1580982000000|2020-02-06 09:40:00|6463.1|6461.3|6461.2|6459.4|6463.2|6461.4|6458.8|6457|339
1580982300000|2020-02-06 09:45:00|6461.3|6459.5|6461.7|6459.9|6462|6460.2|6460.1|6458.3|214
1580982600000|2020-02-06 09:50:00|6461.8|6460|6461.8|6460|6464.1|6462.3|6460.9|6459.1|254
1580982900000|2020-02-06 09:55:00|6461.9|6460.1|6464|6462.2|6465|6463.2|6461.5|6459.7|212
1580983200000|2020-02-06 10:00:00|6464.1|6462.3|6466.9|6465.1|6466.9|6465.1|6463.9|6462.1|233
1580983500000|2020-02-06 10:05:00|6466.8|6465|6466.4|6464.6|6468|6466.2|6466.2|6464.4|164
1580983800000|2020-02-06 10:10:00|6466.2|6464.4|6467.3|6465.5|6468|6466.2|6465.4|6463.6|211
1580984100000|2020-02-06 10:15:00|6467.2|6465.4|6469.1|6467.3|6469.7|6467.8|6467.2|6465.4|191
1580984400000|2020-02-06 10:20:00|6469|6467.2|6468.9|6467.1|6470.2|6468.4|6468.1|6466.3|124
1580984700000|2020-02-06 10:25:00|6468.8|6467|6469.3|6467.5|6471.7|6469.4|6468.4|6466.6|130
1580985000000|2020-02-06 10:30:00|6469.4|6467.6|6468.4|6466.6|6469.9|6468.1|6468.3|6466.5|109
1580985300000|2020-02-06 10:35:00|6468.5|6466.7|6469|6467.2|6469.3|6467.5|6467.4|6465.6|127
1580985600000|2020-02-06 10:40:00|6469.1|6467.3|6470.5|6468.7|6470.5|6468.7|6468.3|6466.5|108
1580985900000|2020-02-06 10:45:00|6470.4|6468.6|6466|6464.2|6470.5|6468.7|6465.6|6463.8|154
1580986200000|2020-02-06 10:50:00|6465.9|6464.1|6465.6|6463.8|6466.4|6464.5|6464.7|6462.9|150
1580986500000|2020-02-06 10:55:00|6465.7|6463.9|6465.9|6464.1|6465.9|6464.1|6464.5|6462.7|186
1580986800000|2020-02-06 11:00:00|6465.8|6464|6467.6|6465.8|6467.8|6466|6465.4|6463.6|152
1580987100000|2020-02-06 11:05:00|6467.5|6465.7|6469.6|6467.8|6469.6|6467.8|6467|6465.2|160
1580987400000|2020-02-06 11:10:00|6469.5|6467.7|6469.2|6467.4|6469.6|6467.8|6468.5|6466.7|145
1580987700000|2020-02-06 11:15:00|6469.1|6467.3|6470.5|6468.7|6470.6|6468.8|6468.4|6466.6|114
1580988000000|2020-02-06 11:20:00|6470.4|6468.6|6469.2|6467.4|6470.5|6468.7|6468.3|6466.5|101
1580988300000|2020-02-06 11:25:00|6469.1|6467.3|6467.6|6465.8|6469.2|6467.4|6466.1|6464.3|164
1580988600000|2020-02-06 11:30:00|6467.7|6465.9|6467.9|6466.1|6467.9|6466.1|6464|6462.2|219
1580988900000|2020-02-06 11:35:00|6467.8|6466|6469.4|6467.6|6469.5|6467.7|6466.4|6464.6|164
1580989200000|2020-02-06 11:40:00|6469.5|6467.7|6468.7|6466.9|6469.6|6467.8|6468.4|6466.6|129
1580989500000|2020-02-06 11:45:00|6468.8|6467|6468.7|6466.9|6469.3|6467.5|6468.3|6466.5|200
1580989800000|2020-02-06 11:50:00|6468.8|6467|6470.3|6468.5|6470.3|6468.5|6467.2|6465.4|237
1580990100000|2020-02-06 11:55:00|6470.2|6468.4|6471.6|6469.8|6472.5|6470.7|6469.9|6468.1|225
1580990400000|2020-02-06 12:00:00|6471.7|6469.9|6470.5|6468.7|6471.8|6470|6470|6468.2|126
1580990700000|2020-02-06 12:05:00|6470.4|6468.6|6472.8|6471|6474.2|6472.4|6469.4|6467.6|224
1580991000000|2020-02-06 12:10:00|6472.7|6470.9|6473.5|6471.7|6474.3|6472.5|6472.1|6470.3|204
1580991300000|2020-02-06 12:15:00|6473.6|6471.8|6474.9|6473.1|6475.1|6473.3|6473|6471.2|180
1580991600000|2020-02-06 12:20:00|6475.4|6473.6|6474.3|6472.5|6475.6|6473.8|6473.9|6472.1|200
1580991900000|2020-02-06 12:25:00|6474.2|6472.4|6474.5|6472.7|6474.7|6472.9|6473.3|6471.5|158
1580992200000|2020-02-06 12:30:00|6474.4|6472.6|6474.2|6472.4|6474.5|6472.7|6472.2|6470.4|148
1580992500000|2020-02-06 12:35:00|6474.3|6472.5|6474.8|6473|6475.1|6473.3|6473.7|6471.9|124
1580992800000|2020-02-06 12:40:00|6474.7|6472.9|6474.6|6472.8|6475.7|6473.9|6474.1|6472.3|116
1580993100000|2020-02-06 12:45:00|6474.7|6472.9|6474.6|6472.8|6474.7|6472.9|6473.1|6471.3|150
1580993400000|2020-02-06 12:50:00|6474.7|6472.9|6474.7|6472.9|6475.6|6473.8|6474.3|6472.5|182
1580993700000|2020-02-06 12:55:00|6474.8|6473|6475|6473.2|6475.6|6473.8|6473.3|6471.5|199
1580994000000|2020-02-06 13:00:00|6474.9|6473.1|6474.4|6472.6|6475.7|6473.9|6473.9|6472.1|219
1580994300000|2020-02-06 13:05:00|6474.3|6472.5|6473.8|6472|6474.5|6472.7|6472.5|6470.1|150
1580994600000|2020-02-06 13:10:00|6474.2|6472.4|6475.6|6473.8|6475.8|6474|6474.2|6472.4|134
1580994900000|2020-02-06 13:15:00|6475.4|6473.6|6475.4|6473.6|6475.9|6474.1|6474.5|6472.7|191
1580995200000|2020-02-06 13:20:00|6475.5|6473.7|6473.1|6471.3|6475.5|6473.7|6472.6|6470.8|222
1580995500000|2020-02-06 13:25:00|6473|6471.2|6475.9|6472.9|6476.1|6474|6472.6|6470.8|206
1580995800000|2020-02-06 13:30:00|6475.6|6472.6|6474.7|6472.9|6476.2|6474.2|6473.4|6471.6|258
1580996100000|2020-02-06 13:35:00|6474.6|6472.8|6475.6|6473.8|6475.8|6474|6474.1|6472.3|200
1580996400000|2020-02-06 13:40:00|6475.5|6473.7|6474.6|6472.8|6475.7|6473.9|6474.2|6472.4|189
1580996700000|2020-02-06 13:45:00|6474.7|6472.9|6475.1|6473.3|6475.4|6473.6|6473.2|6471.4|221
1580997000000|2020-02-06 13:50:00|6475.2|6473.4|6473.7|6471.9|6475.5|6473.7|6473.4|6471.6|218
1580997300000|2020-02-06 13:55:00|6473.6|6471.8|6475.6|6473.8|6476.1|6474.3|6473.5|6471.7|207
1580997600000|2020-02-06 14:00:00|6475.4|6473.6|6475.4|6473.6|6475.5|6473.7|6473.5|6471.7|206
1580997900000|2020-02-06 14:05:00|6475.3|6473.5|6473.5|6471.7|6475.7|6473.9|6473.4|6471.6|242
1580998200000|2020-02-06 14:10:00|6473.4|6471.6|6471.6|6469.8|6474.5|6472.7|6471.1|6469.3|242
1580998500000|2020-02-06 14:15:00|6471.5|6469.7|6471.9|6470.1|6472.8|6471|6471.3|6469.5|196
1580998800000|2020-02-06 14:20:00|6472|6470.2|6469.1|6467.3|6472|6470.2|6468.4|6466.6|209
1580999100000|2020-02-06 14:25:00|6469|6467.2|6468.1|6466.3|6469.1|6467.3|6467.7|6465.9|169
1580999400000|2020-02-06 14:30:00|6468|6466.2|6467.2|6465.4|6468.2|6466.4|6466.3|6464.5|292
1580999700000|2020-02-06 14:35:00|6467.1|6465.3|6463.5|6461.7|6469.7|6467.3|6463|6461.2|334
1581000000000|2020-02-06 14:40:00|6463.6|6461.8|6465.9|6464.1|6466.3|6464.5|6463.4|6461.6|315
1581000300000|2020-02-06 14:45:00|6465.8|6464|6467.4|6465.6|6468.3|6466.5|6465.6|6463.8|319
1581000600000|2020-02-06 14:50:00|6467.3|6465.5|6468.2|6466.4|6468.5|6466.7|6466.1|6464.3|253
1581000900000|2020-02-06 14:55:00|6468.1|6466.3|6465|6463.2|6469.4|6467.6|6465|6463.2|302
1581001200000|2020-02-06 15:00:00|6465.1|6463.3|6465.4|6463.6|6465.8|6464|6462.9|6461.1|307
1581001500000|2020-02-06 15:05:00|6465.3|6463.5|6463.2|6461.4|6465.5|6463.7|6462.7|6460.9|270
1581001800000|2020-02-06 15:10:00|6463.1|6461.3|6464.3|6462.5|6465.6|6463.8|6463.1|6461.3|310
1581002100000|2020-02-06 15:15:00|6463.7|6461.9|6460.4|6458.6|6464.9|6463.1|6459.8|6458|456
1581002400000|2020-02-06 15:20:00|6460.3|6458.5|6462.3|6460.5|6463.8|6461.5|6459.6|6457.5|316
1581002700000|2020-02-06 15:25:00|6462.4|6460.6|6461.3|6459.5|6463.2|6461.4|6461.1|6459.3|287
1581003000000|2020-02-06 15:30:00|6461.4|6459.6|6458.2|6456.4|6461.5|6459.7|6457.9|6456.1|378
1581003300000|2020-02-06 15:35:00|6458.1|6456.3|6459|6457.2|6459|6457.2|6455.1|6453.3|332
1581003600000|2020-02-06 15:40:00|6458.9|6457.1|6459.4|6457.6|6460.2|6458.4|6457.4|6455.6|309
1581003900000|2020-02-06 15:45:00|6459.5|6457.7|6460|6458.2|6461.8|6459.9|6459.1|6457.3|351
1581004200000|2020-02-06 15:50:00|6459.9|6458.1|6458.2|6456.4|6460.6|6458.8|6457.8|6456|269
1581004500000|2020-02-06 15:55:00|6458.1|6456.3|6462.1|6460.3|6463.3|6461.5|6457.6|6455.4|369
1581004800000|2020-02-06 16:00:00|6462|6460.2|6463.2|6461.4|6463.7|6461.9|6460.6|6458.8|233
1581005100000|2020-02-06 16:05:00|6463.3|6461.5|6462.2|6460.4|6463.3|6461.5|6461.1|6459.3|234
1581005400000|2020-02-06 16:10:00|6462.1|6460.3|6461.3|6459.5|6462.2|6460.4|6460.4|6458.6|187
1581005700000|2020-02-06 16:15:00|6461.2|6459.4|6458.9|6457.1|6461.2|6459.4|6458.9|6457.1|201
1581006000000|2020-02-06 16:20:00|6458.7|6456.9|6462.3|6460.5|6462.3|6460.5|6458.6|6456.8|155
1581006300000|2020-02-06 16:25:00|6462.4|6460.6|6465.3|6463.5|6465.3|6463.5|6462.3|6460.5|178
1581006600000|2020-02-06 16:30:00|6465.4|6463.6|6467.7|6465.9|6468.1|6466.2|6464.6|6462.8|286
1581006900000|2020-02-06 16:35:00|6467.8|6466|6467.3|6465.5|6468.8|6467|6466.4|6464.6|290
1581007200000|2020-02-06 16:40:00|6467.4|6465.6|6465.2|6463.4|6468.3|6466.5|6464.9|6463.1|233
1581007500000|2020-02-06 16:45:00|6465.3|6463.5|6464.2|6462.4|6465.3|6463.5|6463.6|6461.8|203
1581007800000|2020-02-06 16:50:00|6464.1|6462.3|6462.7|6460.9|6464.6|6462.8|6462.5|6460.7|169
1581008100000|2020-02-06 16:55:00|6462.6|6460.8|6462.3|6460.5|6463.6|6461.8|6462.2|6460.4|216
1581008400000|2020-02-06 17:00:00|6462.2|6460.4|6462.3|6460.5|6463.2|6461.4|6461.4|6459.6|245
1581008700000|2020-02-06 17:05:00|6462.2|6460.4|6461.6|6459.8|6462.5|6460.7|6461.2|6458.8|165
1581009000000|2020-02-06 17:10:00|6461.7|6459.9|6462.1|6460.3|6462.5|6460.7|6461.5|6459.7|135
1581009300000|2020-02-06 17:15:00|6462.2|6460.4|6462.3|6460.5|6463.3|6461.5|6461.6|6459.8|151
1581009600000|2020-02-06 17:20:00|6462.2|6460.4|6462.5|6460.7|6463.2|6461.4|6461.8|6460|153
1581009900000|2020-02-06 17:25:00|6462.6|6460.8|6462.4|6460.6|6463|6461.2|6462.3|6460.5|106
1581010200000|2020-02-06 17:30:00|6462.5|6460.7|6462.1|6460.3|6462.6|6460.8|6461.9|6460.1|131
1581010500000|2020-02-06 17:35:00|6462.2|6460.4|6461.4|6459.6|6462.2|6460.4|6461|6459.1|128
1581010800000|2020-02-06 17:40:00|6461.3|6459.5|6461.4|6459.6|6461.8|6460|6460.6|6458.8|127
1581011100000|2020-02-06 17:45:00|6461.3|6459.5|6462.2|6460.4|6462.4|6460.6|6461.3|6459.5|179
1581011400000|2020-02-06 17:50:00|6462.3|6460.5|6463.1|6461.3|6463.1|6461.3|6462.1|6460.3|111
1581011700000|2020-02-06 17:55:00|6463|6461.2|6462.1|6460.3|6463|6461.2|6460.5|6458.7|129
1581012000000|2020-02-06 18:00:00|6462|6460.2|6463.2|6461.4|6463.2|6461.4|6462|6459.5|96
1581012300000|2020-02-06 18:05:00|6463.3|6461.5|6461.6|6459.8|6463.3|6461.5|6461.5|6459.7|122
1581012600000|2020-02-06 18:10:00|6461.7|6459.9|6462|6460.2|6462|6460.2|6461.4|6459.6|63
1581012900000|2020-02-06 18:15:00|6462.1|6460.3|6462.8|6461|6463|6461.2|6462|6460.2|77
1581013200000|2020-02-06 18:20:00|6462.9|6461.1|6462.4|6460.6|6463.1|6461.3|6462.1|6460.3|86
1581013500000|2020-02-06 18:25:00|6462.3|6460.5|6461.9|6460.1|6462.4|6460.6|6461.8|6460|48
1581013800000|2020-02-06 18:30:00|6461.7|6459.9|6462.1|6460.3|6462.3|6460.5|6461.7|6459.9|77
1581014100000|2020-02-06 18:35:00|6462|6460.2|6462.1|6460.3|6462.2|6460.4|6461.7|6459.9|64
1581014400000|2020-02-06 18:40:00|6462|6460.2|6463|6461.2|6463.1|6461.3|6461.5|6459.7|82
1581014700000|2020-02-06 18:45:00|6463.1|6461.3|6462.9|6461.1|6463.1|6461.3|6462.7|6460.9|59
1581015000000|2020-02-06 18:50:00|6462.8|6461|6461.3|6459.5|6463|6461.2|6461.3|6459.5|104
1581015300000|2020-02-06 18:55:00|6461.4|6459.6|6461.6|6459.8|6461.6|6459.8|6461.2|6459.4|99
1581015600000|2020-02-06 19:00:00|6461.5|6459.7|6461.4|6459.6|6461.9|6460.1|6461.2|6459.4|101
1581015900000|2020-02-06 19:05:00|6461.5|6459.7|6461.3|6459.5|6462.1|6460.2|6460.7|6458.9|125
1581016200000|2020-02-06 19:10:00|6461.2|6459.4|6460.7|6458.9|6461.5|6459.7|6460.4|6458.1|140
1581016500000|2020-02-06 19:15:00|6460.8|6459|6459.8|6458|6461.1|6459.3|6458.9|6456.7|129
1581016800000|2020-02-06 19:20:00|6459.7|6457.9|6460|6458.2|6460.6|6458.8|6459.7|6457.9|63
1581017100000|2020-02-06 19:25:00|6460.1|6458.3|6460.2|6458.4|6460.3|6458.5|6460|6458.2|53
1581017400000|2020-02-06 19:30:00|6460.1|6458.3|6461.2|6459.4|6461.3|6459.5|6459.6|6457.8|104
1581017700000|2020-02-06 19:35:00|6461.3|6459.5|6462.3|6460.5|6463|6461.2|6461.2|6459.4|107
1581018000000|2020-02-06 19:40:00|6462.4|6460.6|6462.2|6460.4|6462.4|6460.6|6461.4|6459.6|60
1581018300000|2020-02-06 19:45:00|6462.1|6460.3|6461|6459.2|6462.2|6460.4|6460.6|6458.8|80
1581018600000|2020-02-06 19:50:00|6460.9|6459.1|6461.3|6459.5|6461.4|6459.6|6460.9|6459.1|41
1581018900000|2020-02-06 19:55:00|6461.4|6459.6|6459.4|6457.6|6462.9|6460.5|6459|6457.2|209
1581019200000|2020-02-06 20:00:00|6459.5|6457.7|6462.4|6460.6|6462.4|6460.6|6459.5|6457.7|136
1581019500000|2020-02-06 20:05:00|6462.3|6460.5|6461.8|6460|6463|6460.5|6461.1|6459.3|78
1581019800000|2020-02-06 20:10:00|6462.3|6460.5|6462.3|6460.5|6462.7|6460.6|6461.2|6458.8|134
1581020100000|2020-02-06 20:15:00|6462.2|6460.4|6463.7|6461.9|6464.3|6462|6461.3|6459.2|136
1581020400000|2020-02-06 20:20:00|6463.8|6462|6463.6|6461.8|6465.1|6462.7|6463.4|6461.1|78
1581020700000|2020-02-06 20:25:00|6463.5|6461.7|6462.2|6460.4|6464.5|6462.7|6461.9|6459.4|134
1581021000000|2020-02-06 20:30:00|6462.8|6459.8|6460.8|6459|6463.2|6461.4|6460.7|6458.8|157
1581021300000|2020-02-06 20:35:00|6460.7|6458.9|6460.7|6458.9|6461.3|6459.5|6460.4|6458|95
1581021600000|2020-02-06 20:40:00|6460.8|6459|6458.9|6457.1|6460.8|6459|6458.7|6456.9|86
1581021900000|2020-02-06 20:45:00|6458.8|6457|6458.5|6456.7|6459.4|6457.6|6458.4|6456.6|99
1581022200000|2020-02-06 20:50:00|6458.3|6456.5|6456.9|6455.1|6458.3|6456.5|6456.5|6454.1|131
1581022500000|2020-02-06 20:55:00|6457|6455.2|6459.2|6456.2|6459.4|6456.8|6456.9|6455.1|76
1581022800000|2020-02-06 21:00:00|6460|6457|6458.4|6456.6|6460|6457|6458.2|6456.1|100
1581023100000|2020-02-06 21:05:00|6458.3|6456.5|6458.9|6457.1|6459.1|6457.3|6458.2|6456.4|69
1581023400000|2020-02-06 21:10:00|6458.8|6457|6458.2|6456.4|6459.4|6457.6|6458.1|6455.8|95
1581023700000|2020-02-06 21:15:00|6458.1|6456.3|6458.4|6456.6|6458.5|6456.7|6457.9|6456.1|68
1581024000000|2020-02-06 21:20:00|6458.3|6456.5|6458.2|6456.4|6458.6|6456.8|6457.8|6456|70
1581024300000|2020-02-06 21:25:00|6458.1|6456.3|6458.2|6456.4|6458.6|6456.8|6457.6|6455.8|75
1581024600000|2020-02-06 21:30:00|6458.8|6455.8|6458.6|6456.8|6459.1|6456.9|6457.7|6455.3|108
1581024900000|2020-02-06 21:35:00|6458.7|6456.9|6458.5|6456.7|6459.1|6456.9|6458.1|6456|48
1581025200000|2020-02-06 21:40:00|6459.1|6456.1|6460.2|6458.4|6461.2|6458.8|6458.5|6456.1|143
1581025500000|2020-02-06 21:45:00|6460.1|6458.3|6460.2|6457.2|6461.1|6458.3|6459.4|6456.8|111
1581025800000|2020-02-06 21:50:00|6460.3|6457.3|6459.9|6456.9|6460.3|6457.4|6459.1|6456.6|70
1581026100000|2020-02-06 21:55:00|6459.8|6456.8|6460.3|6457.3|6461.9|6458.9|6459.6|6456.6|139
1581026400000|2020-02-06 22:00:00|6460|6455.9|6460.5|6457.3|6460.8|6457.3|6460|6455.9|25
1581026700000|2020-02-06 22:05:00|6460.7|6456.5|6460.8|6456.8|6461.3|6458|6459.9|6455.7|95
1581027000000|2020-02-06 22:10:00|6460.7|6456.7|6459.5|6456.2|6460.9|6457.4|6459.5|6456|156
1581027300000|2020-02-06 22:15:00|6459.6|6456.6|6459.8|6456.8|6460.2|6457.2|6459.4|6455.8|144
1581027600000|2020-02-06 22:20:00|6459.7|6456.7|6459.9|6456.9|6460.3|6457.3|6459.4|6456.4|135
1581027900000|2020-02-06 22:25:00|6459.4|6456.4|6460.8|6456.8|6460.9|6457.3|6459.4|6456.4|185
1581028200000|2020-02-06 22:30:00|6460.7|6457.2|6460.3|6457.2|6460.8|6457.5|6460.1|6456.2|231
1581028500000|2020-02-06 22:35:00|6460.4|6457|6459.6|6456.6|6460.6|6457.5|6459.5|6456.5|114
1581028800000|2020-02-06 22:40:00|6459.7|6456.7|6459.6|6456.6|6459.9|6456.9|6459|6456|73
1581029100000|2020-02-06 22:45:00|6459.7|6456.7|6459.7|6456.7|6460.1|6457.1|6459.4|6456.4|74
1581029400000|2020-02-06 22:50:00|6460|6457|6461.2|6458.2|6462.2|6459|6459.4|6456.4|120
1581029700000|2020-02-06 22:55:00|6461.1|6458.1|6461.8|6458.8|6463.2|6460.2|6461.1|6458.1|156
1581030000000|2020-02-06 23:00:00|6461.5|6458.5|6461.7|6459.9|6463.2|6460.5|6460.7|6458|176
1581030300000|2020-02-06 23:05:00|6461.9|6460.1|6463.3|6460.3|6464.9|6461.9|6461.9|6459.9|120
1581030600000|2020-02-06 23:10:00|6463.2|6460.2|6464.1|6461.1|6466.1|6463.4|6462.6|6459.6|171
1581030900000|2020-02-06 23:15:00|6464|6461|6463.8|6460.8|6464.4|6462|6462.9|6460|103
1581031200000|2020-02-06 23:20:00|6463.7|6460.7|6461.3|6458.3|6463.9|6461.6|6460.9|6458.1|140
1581031500000|2020-02-06 23:25:00|6461.2|6458.2|6461|6458|6462|6459|6459.7|6457.3|101
1581031800000|2020-02-06 23:30:00|6461.1|6458.1|6462.3|6459.3|6462.4|6460.1|6460.4|6458|84
1581032100000|2020-02-06 23:35:00|6462.2|6459.2|6461.2|6458.2|6462.4|6459.7|6460.5|6458.1|71
1581032400000|2020-02-06 23:40:00|6461.1|6458.1|6460.3|6457.3|6461.3|6458.8|6459.4|6457|108
1581032700000|2020-02-06 23:45:00|6460.2|6457.2|6460.4|6458.6|6461.2|6458.9|6459.4|6457.1|91
1581033000000|2020-02-06 23:50:00|6460.3|6458.5|6460.4|6458.6|6461.2|6458.9|6460.3|6458|66
1581033300000|2020-02-06 23:55:00|6460.5|6458.7|6460.7|6458.9|6460.8|6459|6460.4|6458.6|60
1581033600000|2020-02-07 00:00:00|6461.2|6458.2|6460.7|6457.7|6461.4|6459.1|6458.4|6455.8|128
1581033900000|2020-02-07 00:05:00|6460.8|6457.8|6460.3|6458.5|6461.2|6458.6|6459.6|6457.1|116
1581034200000|2020-02-07 00:10:00|6460.4|6458.6|6459.8|6458|6460.6|6458.8|6459.6|6457.8|80
1581034500000|2020-02-07 00:15:00|6459.6|6457.8|6453.3|6451.5|6460.9|6458.6|6452.9|6450.9|238
1581034800000|2020-02-07 00:20:00|6453.4|6451.6|6456.2|6454.4|6457|6454.4|6453.4|6451.6|129
1581035100000|2020-02-07 00:25:00|6456.1|6454.3|6454.3|6451.3|6456.9|6454.8|6453.1|6451.1|205
1581035400000|2020-02-07 00:30:00|6454.1|6451.1|6452.4|6450.6|6455.3|6452.7|6452.3|6449.9|171
1581035700000|2020-02-07 00:35:00|6452.5|6450.7|6450.2|6447.2|6453.8|6452|6448.7|6446|273
1581036000000|2020-02-07 00:40:00|6450.1|6447.1|6453.3|6450.3|6453.3|6450.9|6449.6|6447.1|162
1581036300000|2020-02-07 00:45:00|6453.2|6450.2|6452.7|6450.9|6454.1|6451.7|6451.4|6449|226
1581036600000|2020-02-07 00:50:00|6452.6|6450.8|6451.5|6449.7|6452.7|6450.9|6449.8|6448|205
1581036900000|2020-02-07 00:55:00|6451.4|6449.6|6453.1|6451.3|6453.2|6451.4|6450.9|6448.5|152
1581037200000|2020-02-07 01:00:00|6453.2|6451.4|6453.6|6451.8|6455.4|6453.1|6453.1|6451.2|248
1581037500000|2020-02-07 01:05:00|6453.7|6451.9|6452.5|6450.7|6454.4|6452.5|6452.4|6450.2|264
1581037800000|2020-02-07 01:10:00|6452.6|6450.8|6454.4|6452.6|6454.9|6453.1|6452.5|6450.4|335
1581038100000|2020-02-07 01:15:00|6454.3|6452.5|6453.7|6451.9|6457.3|6454.6|6453.5|6451.2|360
1581038400000|2020-02-07 01:20:00|6453.6|6451.8|6453.7|6451.9|6455.1|6453|6451.4|6449.1|349
1581038700000|2020-02-07 01:25:00|6453.8|6452|6452.5|6450.7|6454.4|6452.6|6450.4|6448.6|284
1581039000000|2020-02-07 01:30:00|6452.6|6450.8|6450.2|6448.4|6454.4|6452|6449.7|6447.6|295
1581039300000|2020-02-07 01:35:00|6450.1|6448.3|6452.9|6449.9|6452.9|6450.8|6450|6448.2|303
1581039600000|2020-02-07 01:40:00|6452.2|6450.4|6452.5|6450.7|6453.2|6451.1|6450.9|6449.1|329
1581039900000|2020-02-07 01:45:00|6452.4|6450.6|6454.2|6452.4|6454.5|6452.7|6451.4|6449.6|274
1581040200000|2020-02-07 01:50:00|6454.1|6452.3|6452.7|6450.9|6455.4|6453.2|6451.7|6449.4|330
1581040500000|2020-02-07 01:55:00|6452.8|6451|6455.2|6452.2|6456|6453|6452.4|6450.5|383
1581040800000|2020-02-07 02:00:00|6455.1|6452.1|6453.1|6450.1|6462|6459|6451.8|6449.2|506
1581041100000|2020-02-07 02:05:00|6453.2|6450.2|6452.1|6450.3|6453.8|6452|6452|6450|239
1581041400000|2020-02-07 02:10:00|6452.2|6450.4|6453.7|6451.9|6454|6452.2|6452|6450|233
1581041700000|2020-02-07 02:15:00|6453.5|6451.7|6452.3|6450.5|6453.7|6451.9|6451.3|6449.3|198
1581042000000|2020-02-07 02:20:00|6452.2|6450.4|6455.6|6453.8|6455.8|6454|6452.1|6450.3|229
1581042300000|2020-02-07 02:25:00|6455.7|6453.9|6457.1|6454.1|6459.5|6457.2|6455.1|6453.1|234
1581042600000|2020-02-07 02:30:00|6456.4|6454.6|6455.7|6453.9|6458|6455.9|6454.8|6453|234
1581042900000|2020-02-07 02:35:00|6455.8|6454|6454.2|6452.4|6457.3|6455.5|6454.2|6451.8|251
1581043200000|2020-02-07 02:40:00|6454.3|6452.5|6456.6|6453.6|6456.6|6454.3|6453.5|6451.3|193
1581043500000|2020-02-07 02:45:00|6456.5|6453.5|6454.7|6452.9|6456.6|6454.2|6454.4|6452.2|233
1581043800000|2020-02-07 02:50:00|6454.6|6452.8|6453.8|6452|6455.3|6452.9|6451|6449.2|293
1581044100000|2020-02-07 02:55:00|6453.9|6452.1|6454.5|6452.7|6455.4|6453.1|6452.6|6450.4|339
1581044400000|2020-02-07 03:00:00|6454.4|6452.6|6456.4|6453.4|6456.7|6454|6453.6|6451.2|266
1581044700000|2020-02-07 03:05:00|6456.3|6453.3|6457.3|6454.3|6457.3|6455.2|6455.3|6452.9|242
1581045000000|2020-02-07 03:10:00|6457.2|6454.2|6457.5|6455.7|6459.2|6457|6456.6|6454.2|292
1581045300000|2020-02-07 03:15:00|6457.4|6455.6|6457.4|6455.6|6458|6456|6456.5|6454.7|275
1581045600000|2020-02-07 03:20:00|6457.5|6455.7|6459.4|6457.6|6459.7|6457.9|6457.3|6455.5|183
1581045900000|2020-02-07 03:25:00|6459.3|6457.5|6457.6|6455.8|6459.3|6457.5|6457.1|6455.3|179
1581046200000|2020-02-07 03:30:00|6457.5|6455.7|6458.1|6455.1|6458.3|6456|6456.2|6453.9|179
1581046500000|2020-02-07 03:35:00|6458|6455|6457.5|6455.7|6458.4|6456.2|6456.3|6454.2|203
1581046800000|2020-02-07 03:40:00|6457.4|6455.6|6456.9|6455.1|6458|6455.6|6455.9|6453.4|190
1581047100000|2020-02-07 03:45:00|6456.8|6455|6456.5|6454.7|6457.7|6455.7|6456.4|6454|177
1581047400000|2020-02-07 03:50:00|6456.6|6454.8|6457.3|6455.5|6457.6|6455.8|6456.4|6454.1|129
1581047700000|2020-02-07 03:55:00|6457.4|6455.6|6458.5|6456.7|6459.1|6456.8|6457.4|6455.2|141
1581048000000|2020-02-07 04:00:00|6458.4|6456.6|6458.5|6456.7|6460.1|6457.6|6457.9|6456.1|124
1581048300000|2020-02-07 04:05:00|6458.4|6456.6|6458.7|6456.9|6460|6458.1|6458.4|6456.6|124
1581048600000|2020-02-07 04:10:00|6458.6|6456.8|6456.3|6454.5|6458.7|6456.9|6456.2|6454.4|125
1581048900000|2020-02-07 04:15:00|6456.2|6454.4|6456.6|6454.8|6456.8|6455|6455.1|6453.2|135
1581049200000|2020-02-07 04:20:00|6456.7|6454.9|6457.4|6455.6|6457.4|6455.6|6456.4|6454.6|95
1581049500000|2020-02-07 04:25:00|6457.5|6455.7|6456.4|6454.6|6457.6|6455.8|6456.3|6454.3|152
1581049800000|2020-02-07 04:30:00|6456.5|6454.7|6455.9|6454.1|6456.8|6455|6455.6|6453.5|151
1581050100000|2020-02-07 04:35:00|6456|6454.2|6454.4|6452.6|6456|6454.2|6454.3|6452.5|114
1581050400000|2020-02-07 04:40:00|6454.5|6452.7|6454.2|6452.4|6454.7|6452.7|6453.8|6451.7|91
1581050700000|2020-02-07 04:45:00|6454.1|6452.3|6452.7|6450.9|6454.6|6452.5|6452.2|6449.8|146
1581051000000|2020-02-07 04:50:00|6452.8|6451|6453.2|6451.4|6453.4|6451.6|6452.6|6450.8|154
1581051300000|2020-02-07 04:55:00|6453.3|6451.5|6452.5|6450.7|6453.3|6451.5|6452.2|6450.4|145
1581051600000|2020-02-07 05:00:00|6452.4|6450.6|6453.2|6451.4|6453.5|6451.7|6452.3|6450.2|180
1581051900000|2020-02-07 05:05:00|6453.3|6451.5|6452.2|6450.4|6453.5|6451.7|6452.1|6450.3|120
1581052200000|2020-02-07 05:10:00|6452.1|6450.3|6451.3|6449.5|6452.4|6450.6|6451.2|6449.4|73
1581052500000|2020-02-07 05:15:00|6451.4|6449.6|6451.2|6449.4|6451.5|6449.7|6450.7|6448.9|142
1581052800000|2020-02-07 05:20:00|6451.1|6449.3|6452.3|6450.5|6452.9|6451.1|6451.1|6449.3|78
1581053100000|2020-02-07 05:25:00|6452.2|6450.4|6453.5|6451.7|6453.7|6451.9|6452.1|6450.3|126
1581053400000|2020-02-07 05:30:00|6453.6|6451.8|6454.3|6452.5|6454.7|6452.9|6453.4|6451.6|132
1581053700000|2020-02-07 05:35:00|6454.2|6452.4|6454.9|6453.1|6455.1|6453.3|6453.4|6451.1|152
1581054000000|2020-02-07 05:40:00|6454.8|6453|6453.8|6452|6455|6453.2|6453.8|6452|142
1581054300000|2020-02-07 05:45:00|6453.9|6452.1|6453.6|6451.8|6454.8|6452.6|6453.5|6451.6|119
1581054600000|2020-02-07 05:50:00|6453.7|6451.9|6453.3|6451.5|6454.4|6452.6|6453.3|6451.5|117
1581054900000|2020-02-07 05:55:00|6453.4|6451.6|6452.7|6450.9|6453.4|6451.6|6451.9|6450|104
1581055200000|2020-02-07 06:00:00|6452.8|6451|6451.1|6449.3|6453.5|6451.7|6451|6449.2|161
1581055500000|2020-02-07 06:05:00|6451.2|6449.4|6449.3|6447.5|6451.4|6449.6|6449.3|6447.3|185
1581055800000|2020-02-07 06:10:00|6449.4|6447.6|6450.3|6448.5|6450.7|6448.9|6449.3|6447.5|182
1581056100000|2020-02-07 06:15:00|6450|6448.2|6449.4|6447.6|6450.5|6448.7|6449.3|6447.5|134
1581056400000|2020-02-07 06:20:00|6449.3|6447.5|6448.7|6446.9|6449.7|6447.9|6448.3|6446.5|179
1581056700000|2020-02-07 06:25:00|6448.6|6446.8|6452.5|6450.7|6453.8|6451.4|6448.3|6446.5|332
1581057000000|2020-02-07 06:30:00|6452.4|6450.6|6451.9|6450.1|6452.8|6450.7|6450.5|6448.6|263
1581057300000|2020-02-07 06:35:00|6452|6450.2|6453.6|6451.8|6454.4|6452.5|6452|6449.7|171
1581057600000|2020-02-07 06:40:00|6453.5|6451.7|6451.4|6449.6|6453.6|6451.8|6450.8|6449|159
1581057900000|2020-02-07 06:45:00|6451.5|6449.7|6451.6|6449.8|6453|6450.6|6450.3|6448.1|200
1581058200000|2020-02-07 06:50:00|6451.5|6449.7|6452|6450.2|6453.1|6451.3|6451.3|6449.4|204
1581058500000|2020-02-07 06:55:00|6451.9|6450.1|6451.6|6449.8|6452.6|6450.7|6451.3|6449|126
1581058800000|2020-02-07 07:00:00|6451.5|6449.7|6447.3|6445.5|6452.3|6450|6447.2|6445.1|255
1581059100000|2020-02-07 07:05:00|6447.2|6445.4|6448|6446.2|6450.2|6447.9|6446.6|6444.8|252
1581059400000|2020-02-07 07:10:00|6447.9|6446.1|6447.6|6445.8|6449.1|6446.9|6446.9|6444.4|221
1581059700000|2020-02-07 07:15:00|6447.7|6445.9|6446.6|6444.8|6449.5|6447.6|6446.3|6444.2|295
1581060000000|2020-02-07 07:20:00|6446.5|6444.7|6445.6|6443.8|6447.3|6445.2|6445.5|6443.7|260
1581060300000|2020-02-07 07:25:00|6445.7|6443.9|6444.3|6441.3|6446.8|6445|6443.7|6441.3|387
1581060600000|2020-02-07 07:30:00|6443.7|6441.9|6444.7|6442.9|6445.6|6443.4|6442.4|6440|308
1581060900000|2020-02-07 07:35:00|6444.8|6443|6444|6442.2|6445.8|6444|6443.6|6441.8|190
1581061200000|2020-02-07 07:40:00|6444.1|6442.3|6444.8|6443|6444.9|6443.1|6443.5|6441.7|204
1581061500000|2020-02-07 07:45:00|6444.7|6442.9|6443.4|6441.6|6444.8|6443|6443|6441.2|152
1581061800000|2020-02-07 07:50:00|6443.3|6441.5|6439.6|6437.8|6443.5|6441.6|6438.8|6437|285
1581062100000|2020-02-07 07:55:00|6439.7|6437.9|6438.3|6436.5|6440.8|6439|6438.3|6436.2|211
1581062400000|2020-02-07 08:00:00|6438.4|6436.6|6436.6|6434.8|6439.6|6437.8|6436.1|6434.2|258
1581062700000|2020-02-07 08:05:00|6436.7|6434.9|6437.8|6436|6439.3|6436.8|6436.6|6434.8|268
1581063000000|2020-02-07 08:10:00|6437.9|6436.1|6440.8|6439|6440.8|6439|6437.7|6435.9|212
1581063300000|2020-02-07 08:15:00|6440.9|6439.1|6437.7|6435.9|6441.6|6439.6|6437.4|6435.1|305
1581063600000|2020-02-07 08:20:00|6437.6|6435.8|6436.8|6435|6438.5|6436.6|6435.6|6433.3|224
1581063900000|2020-02-07 08:25:00|6436.9|6435.1|6436.4|6434.6|6437.1|6435.3|6435.7|6433.9|247
1581064200000|2020-02-07 08:30:00|6436.3|6434.5|6430.4|6427.4|6436.4|6434.6|6429.1|6427.3|246
1581064500000|2020-02-07 08:35:00|6430.3|6427.3|6429.5|6427.7|6431.5|6429.7|6428.6|6426.8|300
1581064800000|2020-02-07 08:40:00|6429.6|6427.8|6431.3|6429.5|6431.7|6429.9|6428.5|6426.7|246
1581065100000|2020-02-07 08:45:00|6431.4|6429.6|6431.6|6429.8|6431.7|6429.9|6430.7|6428.9|196
1581065400000|2020-02-07 08:50:00|6431.7|6429.9|6431.1|6429.3|6431.8|6430|6430.5|6428.7|159
1581065700000|2020-02-07 08:55:00|6431|6429.2|6430|6428.2|6431.7|6429.9|6428.1|6426.3|183
1581066000000|2020-02-07 09:00:00|6430.1|6428.3|6428.9|6427.1|6430.2|6428.4|6428.1|6426.3|196
1581066300000|2020-02-07 09:05:00|6429|6427.2|6428.1|6426.3|6429|6427.2|6427.7|6425.9|175
1581066600000|2020-02-07 09:10:00|6428|6426.2|6427.7|6425.9|6429|6427.2|6427.5|6425.2|157
1581066900000|2020-02-07 09:15:00|6427.8|6426|6428.5|6426.7|6428.6|6426.8|6427.4|6425.6|134
1581067200000|2020-02-07 09:20:00|6428.6|6426.8|6425.8|6424|6428.6|6426.8|6425.7|6423.6|179
1581067500000|2020-02-07 09:25:00|6425.9|6424.1|6422.8|6421|6426.5|6424.5|6422.5|6420.7|312
1581067800000|2020-02-07 09:30:00|6422.4|6420.6|6421.6|6419.8|6423.9|6422.1|6421.5|6419.7|267
1581068100000|2020-02-07 09:35:00|6421.5|6419.7|6422.7|6420.9|6423.6|6421.8|6420.5|6418.7|245
1581068400000|2020-02-07 09:40:00|6422.8|6421|6423.2|6421.4|6424.1|6422.3|6420.9|6419.1|234
1581068700000|2020-02-07 09:45:00|6423.3|6421.5|6421|6419.2|6423.9|6422.1|6420.5|6418.7|201
1581069000000|2020-02-07 09:50:00|6420.9|6419.1|6420.4|6418.6|6422|6420.2|6419.8|6418|227
1581069300000|2020-02-07 09:55:00|6420.5|6418.7|6418.3|6415.3|6421|6419.2|6417.6|6415.2|234
1581069600000|2020-02-07 10:00:00|6417.7|6415.9|6420.7|6418.9|6420.8|6419|6416|6414.2|229
1581069900000|2020-02-07 10:05:00|6420.8|6419|6421|6419.2|6422|6420.2|6420|6418.2|189
1581070200000|2020-02-07 10:10:00|6420.9|6419.1|6415|6413.2|6421|6419.2|6414.5|6412.3|354
1581070500000|2020-02-07 10:15:00|6415.4|6413.6|6418.3|6416.5|6418.6|6416.8|6415.2|6413.4|212
1581070800000|2020-02-07 10:20:00|6418.2|6416.4|6417.5|6415.7|6419.7|6417.9|6417.3|6415.5|179
1581071100000|2020-02-07 10:25:00|6417.6|6415.8|6418|6416.2|6419.6|6417.2|6416.6|6414.8|189
1581071400000|2020-02-07 10:30:00|6418.1|6416.3|6417.7|6415.9|6418.9|6417.1|6417|6415.2|268
1581071700000|2020-02-07 10:35:00|6417.6|6415.8|6416|6414.2|6417.7|6415.9|6414.8|6413|235
1581072000000|2020-02-07 10:40:00|6415.9|6414.1|6416.2|6414.4|6416.5|6414.7|6414.7|6412.9|226
1581072300000|2020-02-07 10:45:00|6416.1|6414.3|6417|6415.2|6417.1|6415.3|6414.8|6413|188
1581072600000|2020-02-07 10:50:00|6416.9|6415.1|6418|6416.2|6418.8|6417|6416.8|6415|199
1581072900000|2020-02-07 10:55:00|6418.1|6416.3|6418.9|6417.1|6418.9|6417.1|6417.1|6415.3|172
1581073200000|2020-02-07 11:00:00|6418.8|6417|6419.5|6417.7|6419.5|6417.7|6418.1|6416.3|195
1581073500000|2020-02-07 11:05:00|6419.4|6417.6|6419.9|6418.1|6421.2|6419.4|6419.2|6417.4|227
1581073800000|2020-02-07 11:10:00|6419.8|6418|6422|6420.2|6422|6420.2|6419.8|6418|223
1581074100000|2020-02-07 11:15:00|6421.9|6420.1|6421.1|6419.3|6421.9|6420.1|6420.6|6418.8|146
1581074400000|2020-02-07 11:20:00|6421.2|6419.4|6422.1|6420.3|6423|6421.2|6421|6419.2|186
1581074700000|2020-02-07 11:25:00|6422|6420.2|6422|6420.2|6422.1|6420.3|6421.2|6419.4|145
1581075000000|2020-02-07 11:30:00|6422.1|6420.3|6420.6|6418.8|6422.2|6420.4|6419|6417.2|196
1581075300000|2020-02-07 11:35:00|6420.7|6418.9|6420.2|6418.4|6421.5|6419.7|6420.1|6418.3|124
1581075600000|2020-02-07 11:40:00|6420.1|6418.3|6419.9|6418.1|6420.5|6418.7|6419|6417.2|107
1581075900000|2020-02-07 11:45:00|6420|6418.2|6417.5|6415.7|6420.8|6419|6417.2|6415.4|141
1581076200000|2020-02-07 11:50:00|6417.6|6415.8|6420.1|6418.3|6420.7|6418.7|6417.6|6415.8|151
1581076500000|2020-02-07 11:55:00|6420|6418.2|6418.9|6417.1|6421.2|6419.4|6418.7|6416.9|159
1581076800000|2020-02-07 12:00:00|6419|6417.2|6418.9|6417.1|6420|6418.2|6417.6|6415.3|143
1581077100000|2020-02-07 12:05:00|6418.8|6417|6419.2|6417.4|6419.6|6417.8|6417.9|6416.1|183
1581077400000|2020-02-07 12:10:00|6419.1|6417.3|6416.6|6414.8|6419.1|6417.3|6416.6|6414.8|152
1581077700000|2020-02-07 12:15:00|6416.7|6414.9|6416.4|6414.6|6417.8|6416|6416|6414.2|172
1581078000000|2020-02-07 12:20:00|6416.3|6414.5|6416.3|6414.5|6417.4|6415.6|6416.2|6414.4|130
1581078300000|2020-02-07 12:25:00|6416.4|6414.6|6417.2|6415.4|6417.5|6415.7|6416.4|6414.6|157
1581078600000|2020-02-07 12:30:00|6417.3|6415.5|6417.8|6416|6418.8|6417|6417.1|6415.3|146
1581078900000|2020-02-07 12:35:00|6417.7|6415.9|6415.9|6414.1|6418.2|6416.4|6415.8|6413.4|151
1581079200000|2020-02-07 12:40:00|6415.8|6414|6418.7|6416.9|6418.9|6417.1|6415.6|6413.8|132
1581079500000|2020-02-07 12:45:00|6418.6|6416.8|6417.9|6416.1|6419.1|6417.3|6417.7|6415.9|151
1581079800000|2020-02-07 12:50:00|6417.8|6416|6419.8|6418|6420.1|6418.3|6417.1|6415.3|176
1581080100000|2020-02-07 12:55:00|6419.7|6417.9|6420.8|6419|6420.8|6419|6419.1|6417.3|187
1581080400000|2020-02-07 13:00:00|6420.5|6418.7|6419.2|6417.4|6420.8|6419|6418.8|6417|200
1581080700000|2020-02-07 13:05:00|6419.1|6417.3|6417.6|6415.8|6419.8|6418|6417.4|6415.6|213
1581081000000|2020-02-07 13:10:00|6417.7|6415.9|6417.8|6416|6419.3|6417.5|6417.7|6415.9|197
1581081300000|2020-02-07 13:15:00|6417.9|6416.1|6417.8|6416|6418|6416.2|6416.1|6414.3|217
1581081600000|2020-02-07 13:20:00|6417.7|6415.9|6416.8|6415|6418.2|6416.4|6415.8|6414|217
1581081900000|2020-02-07 13:25:00|6416.7|6414.9|6418.1|6411.5|6419.6|6414.9|6413.6|6409.6|234
1581082200000|2020-02-07 13:30:00|6419.2|6411.8|6421.1|6419.3|6423.5|6419.5|6411.2|6407.7|625
1581082500000|2020-02-07 13:35:00|6421.2|6419.4|6416.9|6415.1|6421.9|6420.1|6414.9|6413.1|493
1581082800000|2020-02-07 13:40:00|6416.8|6415|6413.8|6412|6417.2|6415.4|6413.8|6412|436
1581083100000|2020-02-07 13:45:00|6413.9|6412.1|6412.6|6410.8|6416.4|6414.6|6412.2|6410.4|419
1581083400000|2020-02-07 13:50:00|6412.7|6410.9|6414|6412.2|6415.2|6413.4|6412.7|6410.9|329
1581083700000|2020-02-07 13:55:00|6413.9|6412.1|6411|6409.2|6415.2|6413.4|6410.6|6408.8|342
1581084000000|2020-02-07 14:00:00|6411.2|6409.4|6409.1|6407.3|6411.4|6409.6|6409|6407.2|308
1581084300000|2020-02-07 14:05:00|6409|6407.2|6405.8|6404|6409|6407.2|6404.1|6402.3|478
1581084600000|2020-02-07 14:10:00|6405.7|6403.9|6407.2|6405.4|6408.6|6406.7|6404.9|6403.1|365
1581084900000|2020-02-07 14:15:00|6407.3|6405.5|6409.1|6407.3|6409.3|6407.5|6406.1|6404.3|326
1581085200000|2020-02-07 14:20:00|6409|6407.2|6410.8|6409|6411.5|6409.7|6408.9|6407.1|275
1581085500000|2020-02-07 14:25:00|6410.9|6409.1|6411.2|6409.4|6413|6411.2|6410.3|6408.2|313
1581085800000|2020-02-07 14:30:00|6411.1|6409.3|6414.2|6412.4|6416.2|6414.4|6410.9|6409.1|504
1581086100000|2020-02-07 14:35:00|6414.5|6412.7|6415.8|6414|6418.2|6416.4|6414.4|6412.6|398
1581086400000|2020-02-07 14:40:00|6415.2|6413.4|6421.1|6419.3|6421.3|6419.5|6413.8|6412|397
1581086700000|2020-02-07 14:45:00|6421|6419.2|6417.8|6416|6421|6419.2|6415.2|6413.4|397
1581087000000|2020-02-07 14:50:00|6417.7|6415.9|6416.2|6414.4|6417.9|6416.1|6416.1|6414.3|199
1581087300000|2020-02-07 14:55:00|6416.1|6414.3|6416.4|6413.4|6417.2|6415.4|6414.2|6412.1|193
1581087600000|2020-02-07 15:00:00|6416.3|6413.3|6419.6|6417.8|6420.7|6418.2|6415.1|6413.3|345
1581087900000|2020-02-07 15:05:00|6419.4|6417.6|6419.9|6418.1|6421.6|6419.1|6417|6415.2|308
1581088200000|2020-02-07 15:10:00|6419.7|6417.9|6418.9|6417.1|6420.1|6418.3|6418.4|6416.6|279
1581088500000|2020-02-07 15:15:00|6418.8|6417|6414.3|6412.5|6419.2|6417.4|6413.5|6411.7|259
1581088800000|2020-02-07 15:20:00|6414.2|6412.4|6413.2|6411.4|6415.4|6413.6|6412.7|6410.9|238
1581089100000|2020-02-07 15:25:00|6413.1|6411.3|6412.9|6411.1|6414.2|6412.4|6412.3|6410.5|270
1581089400000|2020-02-07 15:30:00|6413|6411.2|6414.9|6413.1|6415|6413.2|6412.6|6410.8|249
1581089700000|2020-02-07 15:35:00|6415|6413.2|6411.3|6409.5|6415.1|6413.3|6411.3|6409.5|279
1581090000000|2020-02-07 15:40:00|6411.4|6409.6|6418.1|6416.3|6418.5|6416.4|6411.2|6409.4|530
1581090300000|2020-02-07 15:45:00|6417.9|6416.1|6416.1|6414.3|6417.9|6416.1|6415.4|6413.6|347
1581090600000|2020-02-07 15:50:00|6416|6414.2|6411|6409.2|6416.8|6415|6410.7|6408.9|287
1581090900000|2020-02-07 15:55:00|6410.9|6409.1|6410.6|6408.8|6412.9|6411.1|6409.6|6407.8|401
1581091200000|2020-02-07 16:00:00|6410.5|6408.7|6412|6410.2|6413.3|6411.5|6409.7|6407.9|405
1581091500000|2020-02-07 16:05:00|6412.1|6410.3|6411.1|6409.3|6414.1|6412.3|6410.9|6409.1|225
1581091800000|2020-02-07 16:10:00|6411.2|6409.4|6410|6408.2|6411.8|6410|6409.5|6407.7|214
1581092100000|2020-02-07 16:15:00|6410.1|6408.3|6405.9|6404.1|6410.2|6408.4|6405.8|6404|162
1581092400000|2020-02-07 16:20:00|6406|6404.2|6408.8|6407|6409.4|6407.6|6406|6404.2|253
1581092700000|2020-02-07 16:25:00|6408.7|6406.9|6406.2|6404.4|6408.9|6407.1|6404.9|6403.1|278
1581093000000|2020-02-07 16:30:00|6406.1|6404.3|6408.1|6406.3|6408.8|6407|6404.6|6402.8|221
1581093300000|2020-02-07 16:35:00|6408.2|6406.4|6405.8|6404|6408.2|6406.4|6405|6403.2|284
1581093600000|2020-02-07 16:40:00|6405.7|6403.9|6404.8|6403|6405.8|6404|6404.4|6402.6|212
1581093900000|2020-02-07 16:45:00|6404.9|6403.1|6407.2|6405.4|6407.4|6405.6|6404.7|6402.9|202
1581094200000|2020-02-07 16:50:00|6407.1|6405.3|6406.2|6404.4|6407.9|6406.1|6406.2|6404.4|149
1581094500000|2020-02-07 16:55:00|6406.3|6404.5|6406|6404.2|6406.8|6405|6405.8|6404|171
1581094800000|2020-02-07 17:00:00|6406.1|6404.3|6404|6402.2|6406.3|6404.5|6403.9|6402.1|193
1581095100000|2020-02-07 17:05:00|6403.6|6401.8|6402.8|6401|6403.6|6401.8|6402.6|6400.8|159
1581095400000|2020-02-07 17:10:00|6402.7|6400.9|6401.8|6400|6402.8|6401|6401.5|6399.7|159
1581095700000|2020-02-07 17:15:00|6401.7|6399.9|6402.2|6400.4|6402.2|6400.4|6401.4|6399.6|117
1581096000000|2020-02-07 17:20:00|6402.1|6400.3|6402.8|6401|6402.8|6401|6401.7|6399.9|125
1581096300000|2020-02-07 17:25:00|6402.9|6401.1|6402.1|6400.3|6403|6401.2|6402.1|6400.3|109
1581096600000|2020-02-07 17:30:00|6402.2|6400.4|6403.3|6401.5|6403.4|6401.6|6402.1|6400.3|99
1581096900000|2020-02-07 17:35:00|6403.2|6401.4|6402.9|6401.1|6403.3|6401.5|6402.6|6400.8|109
1581097200000|2020-02-07 17:40:00|6403|6401.2|6403.2|6401.4|6403.3|6401.5|6402.5|6400.7|114
1581097500000|2020-02-07 17:45:00|6403.1|6401.3|6403.4|6401.6|6403.5|6401.7|6402.8|6401|108
1581097800000|2020-02-07 17:50:00|6403.3|6401.5|6403|6401.2|6403.5|6401.7|6402|6400.2|157
1581098100000|2020-02-07 17:55:00|6403.1|6401.3|6402.4|6400.6|6403.4|6401.6|6402.4|6400.6|114
1581098400000|2020-02-07 18:00:00|6402.5|6400.7|6404.2|6402.4|6405.1|6403.3|6402.4|6400.6|147
1581098700000|2020-02-07 18:05:00|6404.1|6402.3|6405.1|6403.3|6405.2|6403.4|6404.1|6402.3|53
1581099000000|2020-02-07 18:10:00|6405|6403.2|6403.2|6401.4|6405.6|6403.8|6403|6401.2|77
1581099300000|2020-02-07 18:15:00|6403.7|6400.7|6402.3|6400.5|6403.8|6401.4|6402.2|6400.4|65
1581099600000|2020-02-07 18:20:00|6402.4|6400.6|6402|6400.2|6402.9|6401.1|6401.9|6400.1|88
1581099900000|2020-02-07 18:25:00|6402.6|6400.8|6405.2|6403.4|6405.7|6403.9|6402.5|6400.7|107
1581100200000|2020-02-07 18:30:00|6405.6|6403.8|6405.9|6404.1|6406.7|6404.9|6405.2|6403.4|135
1581100500000|2020-02-07 18:35:00|6406|6404.2|6403.7|6401.9|6407|6405.2|6403|6401.2|167
1581100800000|2020-02-07 18:40:00|6403.8|6402|6403.7|6401.9|6404|6402.2|6402.9|6401.1|110
1581101100000|2020-02-07 18:45:00|6403.6|6401.8|6400.5|6398.7|6404.5|6402.7|6400.3|6398.5|142
1581101400000|2020-02-07 18:50:00|6400.6|6398.8|6401|6399.2|6401.5|6399.7|6400.4|6398|115
1581101700000|2020-02-07 18:55:00|6400.9|6399.1|6400.1|6398.3|6402|6399.7|6399.5|6397.7|116
1581102000000|2020-02-07 19:00:00|6400|6398.2|6400.1|6398.3|6400.7|6398.9|6399.1|6397.3|124
1581102300000|2020-02-07 19:05:00|6400|6398.2|6399.7|6397.9|6400.5|6398.7|6399.3|6397.5|114
1581102600000|2020-02-07 19:10:00|6399.6|6397.8|6401.5|6399.7|6401.6|6399.8|6399.6|6397.8|91
1581102900000|2020-02-07 19:15:00|6401.4|6399.6|6401.9|6400.1|6402.4|6400.6|6400.8|6399|105
1581103200000|2020-02-07 19:20:00|6401.8|6400|6402.5|6400.7|6403.1|6401.3|6401.8|6400|105
1581103500000|2020-02-07 19:25:00|6402.6|6400.8|6402.9|6401.1|6403.2|6401.4|6402.2|6400.4|86
1581103800000|2020-02-07 19:30:00|6402.8|6401|6402|6400.2|6403.3|6401.5|6402|6400.2|108
1581104100000|2020-02-07 19:35:00|6402.1|6400.3|6401.7|6399.9|6403|6401.2|6401.6|6399.8|91
1581104400000|2020-02-07 19:40:00|6401.8|6400|6400.8|6399|6401.8|6400|6399.9|6398.1|106
1581104700000|2020-02-07 19:45:00|6400.6|6398.8|6401.8|6400|6402|6400.2|6400.6|6398.8|86
1581105000000|2020-02-07 19:50:00|6401.9|6400.1|6403.9|6402.1|6404|6402.2|6401.7|6399.9|75
1581105300000|2020-02-07 19:55:00|6403.8|6402|6403.1|6401.3|6403.9|6402.1|6402.3|6400.5|158
1581105600000|2020-02-07 20:00:00|6403|6401.2|6401.3|6399.5|6403.1|6401.3|6401.3|6399.5|81
1581105900000|2020-02-07 20:05:00|6401.4|6399.6|6401.1|6399.3|6402.2|6400.4|6401.1|6399.3|92
1581106200000|2020-02-07 20:10:00|6401.2|6399.4|6401.1|6399.3|6401.6|6399.8|6400.8|6399|74
1581106500000|2020-02-07 20:15:00|6401.2|6399.4|6400.1|6398.3|6401.2|6399.4|6400|6398|64
1581106800000|2020-02-07 20:20:00|6400.2|6398.4|6399.3|6397.5|6400.2|6398.4|6399.2|6397.4|101
1581107100000|2020-02-07 20:25:00|6399.4|6397.6|6399.1|6397.3|6399.7|6397.9|6399|6397.2|85
1581107400000|2020-02-07 20:30:00|6399.2|6397.4|6400.4|6398.6|6401.9|6399.4|6399.1|6397.3|140
1581107700000|2020-02-07 20:35:00|6400.5|6398.7|6400.1|6398.3|6400.8|6398.9|6400|6397.8|64
1581108000000|2020-02-07 20:40:00|6400.2|6398.4|6401|6399.2|6401.3|6399.5|6399.9|6398.1|63
1581108300000|2020-02-07 20:45:00|6400.9|6399.1|6400.5|6398.7|6401.1|6399.3|6400.2|6397.9|76
1581108600000|2020-02-07 20:50:00|6400.7|6398.9|6401.2|6399.4|6401.3|6399.5|6400.6|6398.8|74
1581108900000|2020-02-07 20:55:00|6401.1|6399.3|6401.4|6399.6|6402|6400.1|6401|6398.9|104
1581109200000|2020-02-07 21:00:00|6401.6|6399.8|6401.6|6399.8|6402.3|6400|6400.9|6398.6|119
1581109500000|2020-02-07 21:05:00|6401.5|6399.7|6402.5|6399.5|6402.5|6400.2|6401.3|6399|96
1581109800000|2020-02-07 21:10:00|6402.4|6399.4|6401.1|6399.3|6402.4|6400|6400.7|6398.5|92
1581110100000|2020-02-07 21:15:00|6401|6399.2|6401.3|6399.5|6402.5|6399.7|6401|6398.7|92
1581110400000|2020-02-07 21:20:00|6401.2|6399.4|6401.4|6399.6|6402.1|6399.7|6401.2|6398.7|58
1581110700000|2020-02-07 21:25:00|6402|6399|6401.8|6398.8|6402.1|6399.7|6401.2|6398.8|62
1581111000000|2020-02-07 21:30:00|6401.7|6398.7|6401.5|6398.5|6402.1|6399.6|6400.5|6397.9|100
1581111300000|2020-02-07 21:35:00|6401.4|6398.4|6403|6400|6403.2|6400.2|6400.8|6397.9|101
1581111600000|2020-02-07 21:40:00|6403.1|6400.1|6403.6|6400.6|6404.1|6401.6|6402|6399.7|95
1581111900000|2020-02-07 21:45:00|6403.5|6400.5|6404.7|6401.7|6404.8|6401.8|6402.7|6400.2|124
1581112200000|2020-02-07 21:50:00|6404.8|6401.8|6404|6401|6405.2|6402.2|6403.6|6400.6|193
1581112500000|2020-02-07 21:55:00|6403.1|6400.1|6404|6400.7|6407.1|6402.4|6402.8|6398.1|182
1581282000000|2020-02-09 21:00:00|6412.3|6405.8|6410.8|6403.7|6413.3|6407.5|6409.8|6402.5|35
1581282300000|2020-02-09 21:05:00|6412.2|6404.9|6413.2|6406.5|6416.6|6406.7|6408|6402|66
1581282600000|2020-02-09 21:10:00|6410.4|6402.5|6412.3|6404.1|6417|6407.8|6409.6|6402.5|54
1581282900000|2020-02-09 21:15:00|6412.4|6404.2|6411.7|6406.7|6413.2|6407.5|6410.9|6403.5|13
1581283200000|2020-02-09 21:20:00|6411|6405.1|6413.2|6405.7|6415.9|6406.4|6410.9|6403.7|41
1581283500000|2020-02-09 21:25:00|6412.7|6404.3|6406.6|6401.4|6415|6406.4|6406.5|6396.5|84
1581283800000|2020-02-09 21:30:00|6407|6402.2|6406.5|6400.4|6407.8|6403.2|6404.8|6400|38
1581284100000|2020-02-09 21:35:00|6404.6|6399.6|6405|6399.3|6407.8|6401.8|6404.3|6396.6|55
1581284400000|2020-02-09 21:40:00|6405.9|6401.9|6406.2|6400.2|6406.6|6401.9|6404.8|6398.8|26
1581284700000|2020-02-09 21:45:00|6404.8|6398.8|6405.1|6399.3|6406.9|6399.3|6404.8|6398.8|36
1581285000000|2020-02-09 21:50:00|6406.9|6399.1|6405.6|6400.3|6407.2|6402|6405|6399|43
1581285300000|2020-02-09 21:55:00|6407|6399|6405.7|6401.3|6407|6401.4|6405.6|6399|43
1581285600000|2020-02-09 22:00:00|6405.6|6401.4|6405.6|6402.3|6408.5|6403.3|6405.4|6400|70
1581285900000|2020-02-09 22:05:00|6405.7|6402.2|6406.1|6403.1|6406.7|6403.5|6404.3|6399.5|164
1581286200000|2020-02-09 22:10:00|6406|6403|6406.6|6403.6|6406.8|6403.8|6405.8|6402.8|61
1581286500000|2020-02-09 22:15:00|6406.7|6403.7|6405.8|6402.8|6406.7|6403.7|6405|6402|81
1581286800000|2020-02-09 22:20:00|6405.6|6402.6|6406.4|6403.4|6407.4|6404.4|6405.2|6402.2|94
1581287100000|2020-02-09 22:25:00|6406.7|6403.7|6408.4|6405.4|6408.5|6405.5|6405.7|6402.7|113
1581287400000|2020-02-09 22:30:00|6408.6|6405.6|6407.2|6404.2|6408.6|6405.6|6406.5|6403.5|151
1581287700000|2020-02-09 22:35:00|6407|6403.9|6407.3|6404.3|6408|6405|6406.9|6403.9|106
1581288000000|2020-02-09 22:40:00|6407.1|6404.1|6407.1|6404.1|6408.2|6405.2|6406.9|6403.9|99
1581288300000|2020-02-09 22:45:00|6407.4|6404.4|6407.7|6404.7|6408.2|6405.2|6407.1|6404.1|113
1581288600000|2020-02-09 22:50:00|6407.6|6404.6|6407.3|6404.3|6408.1|6405.1|6407.2|6404.2|72
1581288900000|2020-02-09 22:55:00|6407.2|6404.2|6408.8|6405.8|6408.9|6405.9|6405.4|6402.5|216
1581289200000|2020-02-09 23:00:00|6408.9|6405.9|6407.3|6404.3|6408.9|6405.9|6404.4|6402.3|411
1581289500000|2020-02-09 23:05:00|6407.2|6404.2|6408.8|6405.8|6409|6406.5|6405.7|6403|192
1581289800000|2020-02-09 23:10:00|6408.9|6405.9|6409.1|6406.1|6409.2|6406.8|6407.6|6404.6|247
1581290100000|2020-02-09 23:15:00|6409|6406|6407.8|6404.8|6409.3|6406.8|6407.1|6404.7|357
1581290400000|2020-02-09 23:20:00|6407.9|6404.9|6405.2|6403.4|6408.8|6405.8|6405.2|6402.9|345
1581290700000|2020-02-09 23:25:00|6405.3|6403.5|6405.3|6403.5|6407.7|6405.3|6405.2|6402.6|363
1581291000000|2020-02-09 23:30:00|6405.4|6403.6|6405.5|6402.5|6406.8|6404.5|6403.8|6401.5|395
1581291300000|2020-02-09 23:35:00|6405.3|6402.3|6398.8|6397|6405.3|6402.3|6398.1|6395.7|528
1581291600000|2020-02-09 23:40:00|6398.7|6396.9|6400.8|6397.8|6400.9|6398.5|6398.3|6396.2|349
1581291900000|2020-02-09 23:45:00|6400.9|6397.9|6402.9|6399.9|6404.9|6401.9|6400.3|6397.6|419
1581292200000|2020-02-09 23:50:00|6403.1|6400.1|6402.7|6399.7|6404|6401.4|6401.9|6399.4|317
1581292500000|2020-02-09 23:55:00|6402.6|6399.6|6399.3|6397.5|6403.1|6400.3|6398.8|6396.5|298
1581292800000|2020-02-10 00:00:00|6398.9|6397.1|6399.2|6397.4|6401.7|6399.7|6397|6394.6|361
1581293100000|2020-02-10 00:05:00|6398.8|6397|6397.8|6396|6399.7|6397.7|6396.9|6394.4|330
1581293400000|2020-02-10 00:10:00|6397.7|6395.9|6396.7|6394.9|6398.5|6396.7|6396.3|6394.3|222
1581293700000|2020-02-10 00:15:00|6396.8|6395|6396.4|6394.6|6398.4|6395.9|6395.5|6393.4|209
1581294000000|2020-02-10 00:20:00|6396.5|6394.7|6398.1|6396.3|6399.1|6396.7|6396|6393.7|264
1581294300000|2020-02-10 00:25:00|6398.4|6396.6|6402.3|6400.5|6403.9|6401.7|6398.3|6396.5|348
1581294600000|2020-02-10 00:30:00|6402|6400.2|6402|6400.2|6403.1|6400.8|6401.1|6399.3|224
1581294900000|2020-02-10 00:35:00|6402.2|6400.4|6404|6402.2|6404.9|6402.9|6401.7|6399.9|260
1581295200000|2020-02-10 00:40:00|6403.9|6402.1|6404.9|6403.1|6404.9|6403.1|6403.6|6401.7|223
1581295500000|2020-02-10 00:45:00|6404.8|6403|6405.4|6403.6|6406.9|6404.7|6404|6402.2|307
1581295800000|2020-02-10 00:50:00|6405.5|6403.7|6408.2|6406.4|6408.3|6406.5|6405.4|6403.6|250
1581296100000|2020-02-10 00:55:00|6408.5|6406.7|6408.4|6406.6|6409.2|6407.4|6407.1|6404.9|271
1581296400000|2020-02-10 01:00:00|6407.9|6406.1|6407.1|6405.3|6409.1|6406.8|6406.8|6404.6|339
1581296700000|2020-02-10 01:05:00|6407|6405.2|6402.2|6400.4|6407.2|6405.4|6401.9|6399.5|356
1581297000000|2020-02-10 01:10:00|6402.6|6400.8|6399.9|6398.1|6403.8|6402|6399.7|6397.9|281
1581297300000|2020-02-10 01:15:00|6399.8|6398|6403.1|6401.3|6403.2|6401.4|6399.6|6397.4|404
1581297600000|2020-02-10 01:20:00|6403.2|6401.4|6403.4|6401.6|6404.7|6402.3|6401.8|6400|336
1581297900000|2020-02-10 01:25:00|6403.6|6401.8|6398.5|6395.5|6405.3|6403|6397.8|6395.2|288
1581298200000|2020-02-10 01:30:00|6398.8|6395.8|6402.6|6400.8|6403.5|6401.4|6398.4|6395.4|411
1581298500000|2020-02-10 01:35:00|6402.4|6400.6|6402.1|6400.3|6403.8|6401.7|6401.4|6399.4|455
1581298800000|2020-02-10 01:40:00|6402.2|6400.4|6406.3|6404.5|6406.8|6404.5|6402.1|6400.2|414
1581299100000|2020-02-10 01:45:00|6406.1|6404.3|6409.8|6406.8|6410|6407|6404.5|6402.4|532
1581299400000|2020-02-10 01:50:00|6409.9|6406.9|6409.5|6407.7|6410.2|6408.1|6408.9|6406.3|315
1581299700000|2020-02-10 01:55:00|6409.4|6407.6|6409.2|6407.4|6409.9|6408|6408.7|6406.6|223
1581300000000|2020-02-10 02:00:00|6409.3|6407.5|6409.4|6407.6|6410.8|6408.4|6407.9|6405.5|320
1581300300000|2020-02-10 02:05:00|6409.3|6407.5|6412.8|6409.8|6412.9|6410.8|6408.7|6406.5|405
1581300600000|2020-02-10 02:10:00|6412.6|6409.6|6415.2|6413.4|6415.8|6413.4|6411.5|6409.2|427
1581300900000|2020-02-10 02:15:00|6415|6413.2|6417.3|6415.5|6419|6416.5|6414.9|6413.1|446
1581301200000|2020-02-10 02:20:00|6417|6415.2|6414.1|6412.3|6417.9|6415.8|6413.9|6412.1|392
1581301500000|2020-02-10 02:25:00|6414.2|6412.4|6414.1|6412.3|6417.1|6415|6414|6411.6|275
1581301800000|2020-02-10 02:30:00|6414.2|6412.4|6415|6413.2|6416.8|6414.3|6413.3|6411.5|340
1581302100000|2020-02-10 02:35:00|6415.1|6413.3|6414.6|6412.8|6416.7|6414.3|6413.9|6411.6|329
1581302400000|2020-02-10 02:40:00|6415.3|6412.3|6412.1|6410.3|6415.3|6413.1|6411.5|6409.7|269
1581302700000|2020-02-10 02:45:00|6412|6410.2|6413.7|6410.7|6413.7|6411.4|6411.1|6409.3|208
1581303000000|2020-02-10 02:50:00|6413.1|6411.3|6413.1|6411.3|6414|6411.6|6412.1|6409.7|236
1581303300000|2020-02-10 02:55:00|6413|6411.2|6415|6413.2|6415.3|6413.5|6413|6410.6|294
1581303600000|2020-02-10 03:00:00|6415.1|6413.3|6415.1|6413.3|6417.1|6415.3|6414.9|6412.6|396
1581303900000|2020-02-10 03:05:00|6415.2|6413.4|6413|6411.2|6416.2|6414|6412.9|6410.6|263
1581304200000|2020-02-10 03:10:00|6412.9|6411.1|6412.8|6411|6413.1|6411.3|6412.1|6409.7|157
1581304500000|2020-02-10 03:15:00|6412.7|6410.9|6409.9|6408.1|6412.7|6410.9|6409|6407.2|319
1581304800000|2020-02-10 03:20:00|6410|6408.2|6408.9|6407.1|6410.6|6408.5|6408.8|6406.8|297
1581305100000|2020-02-10 03:25:00|6409|6407.2|6408.2|6406.4|6409.6|6407.4|6407.9|6405.5|149
1581305400000|2020-02-10 03:30:00|6408.1|6406.3|6406|6404.2|6408.9|6407.1|6404.9|6402|257
1581305700000|2020-02-10 03:35:00|6406.1|6404.3|6408.8|6407|6409.6|6407.1|6405.9|6404.1|138
1581306000000|2020-02-10 03:40:00|6408.9|6407.1|6408.6|6406.8|6409.1|6407.1|6407.9|6405.7|150
1581306300000|2020-02-10 03:45:00|6408.5|6406.7|6406.3|6404.5|6410|6407.6|6405.8|6403.3|236
1581306600000|2020-02-10 03:50:00|6406.4|6404.6|6407.1|6404.1|6407.1|6404.9|6404.6|6402.5|222
1581306900000|2020-02-10 03:55:00|6407|6404|6407|6405.2|6407.7|6405.4|6405.8|6403.5|204
1581307200000|2020-02-10 04:00:00|6407.1|6405.3|6407|6405.2|6409|6406.5|6406.8|6404.8|157
1581307500000|2020-02-10 04:05:00|6407.1|6405.3|6405.7|6403.9|6407.5|6405.3|6405.5|6403.6|264
1581307800000|2020-02-10 04:10:00|6405.6|6403.8|6407.6|6405.8|6408.7|6406.4|6405.5|6403.7|178
1581308100000|2020-02-10 04:15:00|6407.7|6405.9|6407|6405.2|6408.2|6406.4|6407|6404.9|142
1581308400000|2020-02-10 04:20:00|6406.9|6405.1|6409.1|6407.3|6409.8|6407.4|6406.4|6404.4|141
1581308700000|2020-02-10 04:25:00|6409|6407.2|6409.2|6407.4|6410.4|6408|6408.9|6406.6|161
1581309000000|2020-02-10 04:30:00|6409.1|6407.3|6409.6|6407.8|6410.3|6408.1|6408.8|6407|126
1581309300000|2020-02-10 04:35:00|6409.5|6407.7|6410.2|6408.4|6410.7|6408.4|6409.1|6407.3|105
1581309600000|2020-02-10 04:40:00|6410.1|6408.3|6411.1|6409.3|6411.6|6409.7|6410.1|6408.2|170
1581309900000|2020-02-10 04:45:00|6411.2|6409.4|6410|6408.2|6411.8|6409.7|6409.6|6407.5|178
1581310200000|2020-02-10 04:50:00|6409.8|6408|6409.1|6407.3|6410.7|6408.5|6408.2|6405.8|231
1581310500000|2020-02-10 04:55:00|6409|6407.2|6411|6409.2|6412.9|6410.5|6408.9|6406.6|337
1581310800000|2020-02-10 05:00:00|6411.1|6409.3|6412.3|6410.5|6413|6410.7|6411|6409.2|218
1581311100000|2020-02-10 05:05:00|6412.2|6410.4|6412.4|6410.6|6412.6|6410.8|6411.9|6410.1|97
1581311400000|2020-02-10 05:10:00|6412.3|6410.5|6413.4|6411.6|6413.4|6411.6|6412.3|6410.5|98
1581311700000|2020-02-10 05:15:00|6412.9|6411.1|6413|6411.2|6413.3|6411.5|6411.9|6409.9|146
1581312000000|2020-02-10 05:20:00|6413.1|6411.3|6412.6|6410.8|6413.1|6411.3|6412|6409.5|187
1581312300000|2020-02-10 05:25:00|6412.5|6410.7|6413.2|6411.4|6413.7|6411.5|6412|6410.2|193
1581312600000|2020-02-10 05:30:00|6412.9|6411.1|6413.7|6411.9|6415.3|6412.8|6412.8|6410.5|226
1581312900000|2020-02-10 05:35:00|6413.8|6412|6413|6411.2|6414.3|6412.5|6412.8|6410.5|181
1581313200000|2020-02-10 05:40:00|6413.1|6411.3|6412.3|6410.5|6413.6|6411.4|6411.9|6409.5|228
1581313500000|2020-02-10 05:45:00|6412.2|6410.4|6412.4|6410.6|6413.6|6411.6|6412|6409.7|170
1581313800000|2020-02-10 05:50:00|6412.3|6410.5|6410.6|6408.8|6412.7|6410.6|6410.3|6408.5|139
1581314100000|2020-02-10 05:55:00|6410.7|6408.9|6412.2|6410.4|6412.8|6411|6410.6|6408.8|233
1581314400000|2020-02-10 06:00:00|6411.9|6410.1|6412|6410.2|6413.7|6411.7|6411.4|6408.9|229
1581314700000|2020-02-10 06:05:00|6412.1|6410.3|6410.6|6408.8|6412.7|6410.4|6410.1|6408.3|172
1581315000000|2020-02-10 06:10:00|6410.7|6408.9|6410.1|6408.3|6411.8|6409.7|6409.5|6407.2|169
1581315300000|2020-02-10 06:15:00|6410|6408.2|6412.2|6410.4|6413.8|6411.3|6409.1|6407.1|237
1581315600000|2020-02-10 06:20:00|6412.1|6410.3|6413.1|6411.3|6413.4|6411.6|6411.9|6410.1|175
1581315900000|2020-02-10 06:25:00|6413|6411.2|6412.4|6410.6|6413.9|6412.1|6411.4|6409.6|257
1581316200000|2020-02-10 06:30:00|6412.7|6410.9|6411.2|6409.4|6412.7|6410.9|6410.1|6407.6|267
1581316500000|2020-02-10 06:35:00|6411.1|6409.3|6412.5|6410.7|6412.8|6410.7|6410.5|6408.2|219
1581316800000|2020-02-10 06:40:00|6412.4|6410.6|6412.3|6410.5|6413|6410.8|6410.9|6408.7|227
1581317100000|2020-02-10 06:45:00|6412.4|6410.6|6412.6|6410.8|6413.3|6410.9|6410.9|6408.6|230
1581317400000|2020-02-10 06:50:00|6412.5|6410.7|6412.1|6410.3|6413|6411.2|6411.5|6409.4|219
1581317700000|2020-02-10 06:55:00|6412|6410.2|6411.9|6408.9|6413.1|6410.9|6411.2|6408.9|153
1581318000000|2020-02-10 07:00:00|6411.7|6408.7|6406.3|6404.5|6411.8|6409.3|6406.3|6404.5|254
1581318300000|2020-02-10 07:05:00|6406.4|6404.6|6407.2|6405.4|6408.7|6406.3|6406.1|6403.7|251
1581318600000|2020-02-10 07:10:00|6407.1|6405.3|6406.4|6404.6|6407.1|6405.3|6405.4|6403.3|218
1581318900000|2020-02-10 07:15:00|6406.1|6404.3|6409|6407.2|6409.1|6407.3|6406|6404.2|236
1581319200000|2020-02-10 07:20:00|6409.1|6407.3|6411|6409.2|6411.5|6409.2|6408.8|6406.5|215
1581319500000|2020-02-10 07:25:00|6410.9|6409.1|6411.2|6409.4|6411.6|6409.8|6410.7|6408.9|167
1581319800000|2020-02-10 07:30:00|6411.1|6409.3|6411.9|6410.1|6413.2|6411.4|6411.1|6409.3|161
1581320100000|2020-02-10 07:35:00|6411.8|6410|6409|6407.2|6411.8|6410|6408.7|6406.9|227
1581320400000|2020-02-10 07:40:00|6409.1|6407.3|6408.7|6406.9|6410.7|6408.9|6408.1|6406.3|226
1581320700000|2020-02-10 07:45:00|6408.6|6406.8|6407.9|6406.1|6410|6408.2|6407.5|6405.7|171
1581321000000|2020-02-10 07:50:00|6408|6406.2|6406.5|6404.7|6410.3|6408.5|6406.3|6404.5|246
1581321300000|2020-02-10 07:55:00|6406.4|6404.6|6406.1|6404.3|6406.4|6404.6|6405.1|6403.3|192
1581321600000|2020-02-10 08:00:00|6406|6404.2|6404.8|6403|6406.9|6405.1|6402.9|6401.1|318
1581321900000|2020-02-10 08:05:00|6404.7|6402.9|6405.6|6403.8|6406.6|6404.8|6404.5|6402.7|254
1581322200000|2020-02-10 08:10:00|6405.7|6403.9|6407.4|6405.6|6407.8|6406|6405.1|6403.3|176
1581322500000|2020-02-10 08:15:00|6407.5|6405.7|6407.6|6405.8|6409|6406.6|6407.2|6405.4|225
1581322800000|2020-02-10 08:20:00|6407.5|6405.7|6405.9|6404.1|6407.9|6406.1|6405|6403.2|264
1581323100000|2020-02-10 08:25:00|6405.6|6403.8|6404.9|6403.1|6406.2|6404.4|6404.2|6402.4|217
1581323400000|2020-02-10 08:30:00|6404.7|6402.9|6407.4|6405.6|6407.8|6405.8|6404.1|6402.3|264
1581323700000|2020-02-10 08:35:00|6407.3|6405.5|6409.1|6407.3|6411|6409.1|6407.2|6405.4|259
1581324000000|2020-02-10 08:40:00|6409|6407.2|6409.4|6407.6|6411.3|6409.4|6408.7|6406.9|268
1581324300000|2020-02-10 08:45:00|6409.5|6407.7|6410.5|6408.7|6410.8|6409|6407.6|6405.8|277
1581324600000|2020-02-10 08:50:00|6410.4|6408.6|6412.3|6410.5|6413.2|6411.4|6410.4|6408.6|244
1581324900000|2020-02-10 08:55:00|6412.2|6410.4|6412.3|6410.5|6413.1|6411.3|6411.9|6410.1|158
1581325200000|2020-02-10 09:00:00|6412.2|6410.4|6412.7|6410.9|6413.7|6411.2|6410.3|6408.5|207
1581325500000|2020-02-10 09:05:00|6412.6|6410.8|6414.5|6412.7|6414.7|6412.9|6412.1|6410.3|202
1581325800000|2020-02-10 09:10:00|6414.6|6412.8|6412.3|6410.5|6414.6|6412.8|6411.5|6409.7|207
1581326100000|2020-02-10 09:15:00|6412.4|6410.6|6412.4|6410.6|6413.2|6411.4|6411.5|6409.7|174
1581326400000|2020-02-10 09:20:00|6412.3|6410.5|6407.9|6406.1|6412.8|6411|6407.8|6406|201
1581326700000|2020-02-10 09:25:00|6407.8|6406|6411|6409.2|6411.6|6409.8|6406.3|6404.5|254
1581327000000|2020-02-10 09:30:00|6411.2|6409.4|6411.7|6409.9|6412.1|6410.3|6410|6408.2|192
1581327300000|2020-02-10 09:35:00|6411.6|6409.8|6413.2|6411.4|6414.4|6412.6|6411.2|6409.4|212
1581327600000|2020-02-10 09:40:00|6413.1|6411.3|6413.2|6411.4|6414.5|6412.7|6412.5|6410.7|205
1581327900000|2020-02-10 09:45:00|6413.1|6411.3|6413|6411.2|6415.7|6413.9|6412.6|6410.8|254
1581328200000|2020-02-10 09:50:00|6412.9|6411.1|6413.6|6411.8|6414.9|6413.1|6412|6410.2|153
1581328500000|2020-02-10 09:55:00|6413.7|6411.9|6412.6|6410.8|6413.7|6411.9|6411.5|6409.7|171
1581328800000|2020-02-10 10:00:00|6412.5|6410.7|6413.5|6411.7|6413.7|6411.9|6412|6410.2|198
1581329100000|2020-02-10 10:05:00|6413.6|6411.8|6413.8|6412|6414.2|6412.4|6412.7|6410.9|85
1581329400000|2020-02-10 10:10:00|6414.1|6412.3|6413.4|6411.6|6414.5|6412.7|6413.2|6411.4|116
1581329700000|2020-02-10 10:15:00|6413.5|6411.7|6412.6|6410.8|6413.7|6411.9|6412.4|6410.6|106
1581330000000|2020-02-10 10:20:00|6413.1|6411.3|6414.2|6412.4|6414.2|6412.4|6412.9|6411.1|131
1581330300000|2020-02-10 10:25:00|6414.3|6412.5|6414.6|6412.8|6415.2|6413.4|6413.6|6411.8|120
1581330600000|2020-02-10 10:30:00|6414.7|6412.9|6414.3|6412.5|6416.5|6414.7|6414.3|6412.5|149
1581330900000|2020-02-10 10:35:00|6414.4|6412.6|6411.3|6409.5|6414.7|6412.9|6410.6|6408.8|173
1581331200000|2020-02-10 10:40:00|6411.4|6409.6|6413.8|6410.8|6414.5|6411.5|6409.1|6407.3|270
1581331500000|2020-02-10 10:45:00|6413.4|6410.4|6409.5|6407.7|6413.5|6411|6409.5|6407.7|330
1581331800000|2020-02-10 10:50:00|6409.6|6407.8|6407.5|6405.7|6410.4|6408.6|6407.1|6405.3|200
1581332100000|2020-02-10 10:55:00|6407.4|6405.6|6406.1|6404.3|6407.6|6405.8|6405.1|6402.8|226
1581332400000|2020-02-10 11:00:00|6406.2|6404.4|6406.4|6404.6|6406.8|6405|6405.1|6403.3|217
1581332700000|2020-02-10 11:05:00|6406.5|6404.7|6408.7|6406.9|6409.3|6407.5|6406.5|6404.1|207
1581333000000|2020-02-10 11:10:00|6408.6|6406.8|6407.1|6405.3|6408.6|6406.8|6406.4|6404.6|211
1581333300000|2020-02-10 11:15:00|6407|6405.2|6409.2|6407.4|6409.7|6407.5|6406.4|6404.6|245
1581333600000|2020-02-10 11:20:00|6409.1|6407.3|6410.6|6408.8|6411.5|6409.7|6408.7|6406.9|153
1581333900000|2020-02-10 11:25:00|6410.7|6408.9|6410.7|6408.9|6411.3|6409.5|6409.6|6407.8|175
1581334200000|2020-02-10 11:30:00|6410.8|6409|6411.7|6409.9|6412|6410.2|6409.3|6407.5|270
1581334500000|2020-02-10 11:35:00|6411.8|6410|6410.5|6408.7|6412.1|6410.3|6410.2|6408.4|149
1581334800000|2020-02-10 11:40:00|6410.4|6408.6|6411.5|6409.7|6411.6|6409.8|6409.6|6407.8|129
1581335100000|2020-02-10 11:45:00|6411.3|6409.5|6411.1|6409.3|6411.7|6409.9|6410.3|6408.5|158
1581335400000|2020-02-10 11:50:00|6411.2|6409.4|6408.8|6407|6411.6|6409.8|6408.5|6406.7|151
1581335700000|2020-02-10 11:55:00|6408.9|6407.1|6406.6|6404.8|6409.1|6407.3|6406.3|6404.5|154
1581336000000|2020-02-10 12:00:00|6406.5|6404.7|6405.6|6403.8|6407.7|6405.9|6405.5|6403.7|188
1581336300000|2020-02-10 12:05:00|6405.7|6403.9|6405.5|6403.7|6406.1|6404.3|6404.4|6402.6|156
1581336600000|2020-02-10 12:10:00|6405.4|6403.6|6405.6|6403.8|6406.4|6404.6|6405.4|6403.6|102
1581336900000|2020-02-10 12:15:00|6405.7|6403.9|6404.3|6402.5|6405.8|6404|6404.2|6402.4|92
1581337200000|2020-02-10 12:20:00|6404.2|6402.4|6404.7|6402.9|6405.3|6403.5|6404.2|6402.4|129
1581337500000|2020-02-10 12:25:00|6404.6|6402.8|6404.6|6402.8|6405.7|6403.9|6404.5|6402.7|91
1581337800000|2020-02-10 12:30:00|6404.5|6402.7|6401.2|6399.4|6404.6|6402.8|6400.6|6398.8|123
1581338100000|2020-02-10 12:35:00|6401.4|6399.6|6403.1|6401.3|6403.5|6401.7|6401.3|6399.5|136
1581338400000|2020-02-10 12:40:00|6403|6401.2|6403.4|6401.6|6404|6402.2|6402.6|6400.8|140
1581338700000|2020-02-10 12:45:00|6403.5|6401.7|6404|6402.2|6404.3|6402.5|6402.6|6400.8|168
1581339000000|2020-02-10 12:50:00|6403.9|6402.1|6399.2|6397.4|6404|6402.2|6398.3|6396.4|189
1581339300000|2020-02-10 12:55:00|6399.1|6397.3|6399.9|6398.1|6399.9|6398.1|6398.3|6396.5|195
1581339600000|2020-02-10 13:00:00|6400.3|6398.5|6400.6|6398.8|6400.9|6399.1|6399.6|6397.8|268
1581339900000|2020-02-10 13:05:00|6400.7|6398.9|6402.3|6400.5|6402.8|6401|6400.3|6398.5|180
1581340200000|2020-02-10 13:10:00|6402.5|6400.7|6401.6|6399.8|6403.3|6401.5|6401.2|6399.4|210
1581340500000|2020-02-10 13:15:00|6401.5|6399.7|6400.9|6399.1|6402.3|6400.5|6399.6|6397.8|150
1581340800000|2020-02-10 13:20:00|6400.7|6398.9|6402.7|6400.9|6404.1|6402.3|6400.6|6398.8|198
1581341100000|2020-02-10 13:25:00|6402.6|6400.8|6406.6|6404.8|6407.3|6405.5|6402.5|6400.7|267
1581341400000|2020-02-10 13:30:00|6406.5|6404.7|6403.4|6401.6|6406.6|6404.8|6402.2|6400.4|240
1581341700000|2020-02-10 13:35:00|6403.5|6401.7|6403.2|6401.4|6404.7|6402.9|6402.4|6400.6|219
1581342000000|2020-02-10 13:40:00|6403.3|6401.5|6402.4|6400.6|6404.8|6403|6401.7|6399.9|223
1581342300000|2020-02-10 13:45:00|6402.5|6400.7|6401.6|6399.8|6402.7|6400.9|6400.5|6398.7|233
1581342600000|2020-02-10 13:50:00|6401.7|6399.9|6398|6396.2|6401.7|6399.9|6396.9|6395.1|288
1581342900000|2020-02-10 13:55:00|6397.9|6396.1|6396.4|6394.6|6398.6|6396.8|6395.3|6393.5|315
1581343200000|2020-02-10 14:00:00|6396.3|6394.5|6397.5|6395.7|6399.4|6397.6|6396.3|6394.5|277
1581343500000|2020-02-10 14:05:00|6397.6|6395.8|6395.1|6393.3|6398|6396.2|6394.6|6392.8|298
1581343800000|2020-02-10 14:10:00|6395|6393.2|6392.1|6390.3|6396.1|6394.3|6391.2|6389.4|323
1581344100000|2020-02-10 14:15:00|6392.2|6390.4|6398.2|6396.4|6398.2|6396.4|6392.2|6390.4|327
1581344400000|2020-02-10 14:20:00|6398.1|6396.3|6396.1|6394.3|6398.3|6396.5|6396.1|6394.3|197
1581344700000|2020-02-10 14:25:00|6395.9|6394.1|6395.2|6393.4|6397.5|6395.7|6394.8|6393|257
1581345000000|2020-02-10 14:30:00|6395.4|6393.6|6397.4|6395.6|6397.5|6395.7|6395.2|6393.4|312
1581345300000|2020-02-10 14:35:00|6397.3|6395.5|6394.2|6392.4|6397.4|6395.6|6394.1|6392.3|209
1581345600000|2020-02-10 14:40:00|6394.1|6392.3|6393.9|6392.1|6394.5|6392.7|6392.9|6391.1|209
1581345900000|2020-02-10 14:45:00|6394|6392.2|6392.2|6390.4|6394.5|6392.7|6391.5|6389.7|237
1581346200000|2020-02-10 14:50:00|6392.3|6390.5|6393.2|6391.4|6393.4|6391.6|6390.1|6388.3|262
1581346500000|2020-02-10 14:55:00|6393.3|6391.5|6394|6392.2|6394.3|6392.5|6391.6|6389.8|271
1581346800000|2020-02-10 15:00:00|6393.9|6392.1|6391.1|6389.3|6395.3|6393.5|6390.7|6388.9|281
1581347100000|2020-02-10 15:05:00|6391.2|6389.4|6393.5|6391.7|6393.6|6391.8|6390.9|6389.1|215
1581347400000|2020-02-10 15:10:00|6393.4|6391.6|6393.6|6391.8|6394.6|6392.8|6392.3|6390.5|202
1581347700000|2020-02-10 15:15:00|6393.5|6391.7|6394.6|6392.8|6395.6|6393.8|6392.3|6390.5|328
1581348000000|2020-02-10 15:20:00|6394.7|6392.9|6395.1|6393.3|6395.9|6394.1|6394.1|6392.3|267
1581348300000|2020-02-10 15:25:00|6395.2|6393.4|6396.2|6394.4|6397.2|6395.4|6395.1|6393.3|257
1581348600000|2020-02-10 15:30:00|6396.3|6394.5|6393.3|6391.5|6396.3|6394.5|6393.1|6391.3|208
1581348900000|2020-02-10 15:35:00|6393.2|6391.4|6391.8|6390|6393.5|6391.7|6391.7|6389.9|206
1581349200000|2020-02-10 15:40:00|6391.7|6389.9|6392.2|6390.4|6393.8|6392|6391.2|6389.4|218
1581349500000|2020-02-10 15:45:00|6392.3|6390.5|6390.7|6388.9|6392.8|6391|6390.5|6388.7|278
1581349800000|2020-02-10 15:50:00|6390.6|6388.8|6389.5|6387.7|6391.6|6389.8|6389.1|6387.3|202
1581350100000|2020-02-10 15:55:00|6389.2|6387.4|6388.8|6387|6389.6|6387.8|6386.6|6384.8|294
1581350400000|2020-02-10 16:00:00|6388.7|6386.9|6389.4|6387.6|6389.7|6387.9|6388.5|6386.7|253
1581350700000|2020-02-10 16:05:00|6388.7|6386.9|6387.3|6385.5|6389.6|6387.8|6387.2|6385.4|121
1581351000000|2020-02-10 16:10:00|6387.4|6385.6|6388.6|6386.8|6389.5|6387.7|6387.3|6385.5|125
1581351300000|2020-02-10 16:15:00|6388.7|6386.9|6385.7|6383.9|6388.9|6387.1|6385.5|6383.7|125
1581351600000|2020-02-10 16:20:00|6385.8|6384|6386|6384.2|6386.4|6384.6|6383.7|6381.9|185
1581351900000|2020-02-10 16:25:00|6385.9|6384.1|6385.7|6383.9|6386.4|6384.6|6385.5|6383.7|116
1581352200000|2020-02-10 16:30:00|6385.8|6384|6385.3|6383.5|6387.4|6385.6|6385.3|6383.5|162
1581352500000|2020-02-10 16:35:00|6385.2|6383.4|6384.4|6382.6|6385.5|6383.7|6383.4|6381.6|161
1581352800000|2020-02-10 16:40:00|6384.3|6382.5|6385.6|6383.8|6385.7|6383.9|6383.6|6381.8|194
1581353100000|2020-02-10 16:45:00|6385.7|6383.9|6384.8|6383|6386.1|6384.3|6384.6|6382.8|136
1581353400000|2020-02-10 16:50:00|6384.7|6382.9|6384.8|6383|6385.1|6383.3|6384|6382.2|126
1581353700000|2020-02-10 16:55:00|6385|6383.2|6384.7|6382.9|6385.3|6383.5|6384.5|6382.7|149
1581354000000|2020-02-10 17:00:00|6384.6|6382.8|6385.4|6383.6|6385.5|6383.7|6384.2|6382.4|179
1581354300000|2020-02-10 17:05:00|6385.3|6383.5|6383.2|6381.4|6386.3|6384.5|6383.1|6381.3|184
1581354600000|2020-02-10 17:10:00|6383.3|6381.5|6383.3|6381.5|6384.3|6382.5|6382.9|6381.1|150
1581354900000|2020-02-10 17:15:00|6383.2|6381.4|6383.9|6382.1|6384.2|6382.4|6383|6381.2|93
1581355200000|2020-02-10 17:20:00|6383.8|6382|6384.7|6382.9|6385|6383.2|6383|6381.2|128
1581355500000|2020-02-10 17:25:00|6384.6|6382.8|6385.2|6383.4|6385.5|6383.7|6384.5|6382.7|89
1581355800000|2020-02-10 17:30:00|6384.9|6383.1|6385.2|6383.4|6385.5|6383.7|6384.6|6382.8|129
1581356100000|2020-02-10 17:35:00|6385.1|6383.3|6387.2|6385.4|6387.4|6385.6|6385|6383.2|160
1581356400000|2020-02-10 17:40:00|6387.1|6385.3|6385|6383.2|6387.3|6385.5|6384.4|6382.6|160
1581356700000|2020-02-10 17:45:00|6384.9|6383.1|6386.2|6384.4|6386.2|6384.4|6384.7|6382.9|111
1581357000000|2020-02-10 17:50:00|6386.1|6384.3|6384.4|6382.6|6386.5|6384.7|6384.3|6382.5|171
1581357300000|2020-02-10 17:55:00|6384.3|6382.5|6384.8|6381.8|6385.1|6383.3|6383.9|6381.8|99
1581357600000|2020-02-10 18:00:00|6384.7|6381.7|6385.2|6383.4|6385.2|6383.4|6383.8|6381.5|123
1581357900000|2020-02-10 18:05:00|6385.3|6383.5|6385.5|6383.7|6385.7|6383.9|6385.2|6383.4|69
1581358200000|2020-02-10 18:10:00|6385.6|6383.8|6385.3|6383.5|6385.7|6383.9|6384.6|6382.8|106
1581358500000|2020-02-10 18:15:00|6385.2|6383.4|6385.4|6383.6|6385.7|6383.9|6385|6383.2|90
1581358800000|2020-02-10 18:20:00|6385.3|6383.5|6386.4|6384.6|6387.5|6385.7|6385.3|6383.5|99
1581359100000|2020-02-10 18:25:00|6386.5|6384.7|6386.3|6384.5|6387.2|6385.4|6386.3|6384.5|69
1581359400000|2020-02-10 18:30:00|6386.4|6384.6|6386.2|6384.4|6386.8|6385|6386.1|6384.3|88
1581359700000|2020-02-10 18:35:00|6386.3|6384.5|6386.4|6384.6|6387|6385.2|6386.2|6384.4|89
1581360000000|2020-02-10 18:40:00|6386.3|6384.5|6388.1|6386.3|6388.6|6386.8|6386.3|6384.5|104
1581360300000|2020-02-10 18:45:00|6388.2|6386.4|6387.8|6386|6388.4|6386.6|6387.5|6385.7|89
1581360600000|2020-02-10 18:50:00|6387.9|6386.1|6387|6385.2|6388|6386.2|6386.9|6385.1|71
1581360900000|2020-02-10 18:55:00|6386.9|6385.1|6386.7|6384.9|6387.2|6385.4|6386.2|6384.4|58
1581361200000|2020-02-10 19:00:00|6387.2|6385.4|6386.2|6384.4|6387.3|6385.5|6385.6|6383.2|90
1581361500000|2020-02-10 19:05:00|6386.3|6384.5|6386.9|6385.1|6387.5|6385.7|6386.2|6384.4|81
1581361800000|2020-02-10 19:10:00|6386.8|6385|6388|6386.2|6388.2|6386.4|6386.6|6384.8|93
1581362100000|2020-02-10 19:15:00|6388.1|6386.3|6388.7|6386.9|6388.8|6387|6387.6|6385.8|77
1581362400000|2020-02-10 19:20:00|6388.8|6387|6388.8|6387|6389.3|6387.5|6388.6|6386.8|61
1581362700000|2020-02-10 19:25:00|6388.7|6386.9|6388.6|6386.8|6388.9|6387.1|6388.5|6386.7|52
1581363000000|2020-02-10 19:30:00|6388.5|6386.7|6387.7|6385.9|6388.5|6386.7|6387.5|6385.7|91
1581363300000|2020-02-10 19:35:00|6387.6|6385.8|6387.7|6385.9|6388.3|6386.5|6387.5|6385.7|84
1581363600000|2020-02-10 19:40:00|6387.6|6385.8|6387.8|6386|6388.1|6386.3|6387.6|6385.8|55
1581363900000|2020-02-10 19:45:00|6387.9|6386.1|6388.7|6386.9|6388.9|6387.1|6387.8|6386|51
1581364200000|2020-02-10 19:50:00|6388.8|6387|6388.6|6386.8|6388.8|6387|6388.5|6386.7|53
1581364500000|2020-02-10 19:55:00|6388.4|6386.6|6388.7|6386.9|6389.6|6387.8|6388.3|6386.5|140
1581364800000|2020-02-10 20:00:00|6388.6|6386.8|6387.9|6386.1|6389.6|6387.8|6387.8|6386|105
1581365100000|2020-02-10 20:05:00|6387.8|6386|6387.4|6385.6|6388|6386.2|6386.7|6384.9|115
1581365400000|2020-02-10 20:10:00|6387.3|6385.5|6387.9|6386.1|6388.8|6386.6|6387|6385.2|109
1581365700000|2020-02-10 20:15:00|6388|6386.2|6388.3|6386.5|6388.8|6387|6387.8|6386|91
1581366000000|2020-02-10 20:20:00|6388.4|6386.6|6387.7|6385.9|6388.5|6386.7|6387.6|6385.8|82
1581366300000|2020-02-10 20:25:00|6387.8|6386|6387.3|6385.5|6388|6386.2|6387.2|6385.4|95
1581366600000|2020-02-10 20:30:00|6387.2|6385.4|6387.3|6385.5|6388.1|6386.3|6387|6385.2|77
1581366900000|2020-02-10 20:35:00|6387.2|6385.4|6386.1|6384.3|6387.4|6385.6|6385.8|6384|91
1581367200000|2020-02-10 20:40:00|6386.2|6384.4|6385.6|6383.8|6386.4|6384.6|6385.3|6383.5|75
1581367500000|2020-02-10 20:45:00|6385.7|6383.9|6387|6385.2|6387.1|6385.3|6385.7|6383.9|100
1581367800000|2020-02-10 20:50:00|6386.9|6385.1|6387.6|6385.8|6387.7|6385.9|6386.7|6384.9|97
1581368100000|2020-02-10 20:55:00|6387.5|6385.7|6386.6|6384.8|6388|6386.2|6386.5|6384.7|123
1581368400000|2020-02-10 21:00:00|6386.5|6384.7|6387.5|6385.7|6388.2|6386|6386.4|6384.6|174
1581368700000|2020-02-10 21:05:00|6387.4|6385.6|6387.6|6385.8|6388|6386.2|6387.2|6385.4|90
1581369000000|2020-02-10 21:10:00|6387.5|6385.7|6386.9|6385.1|6387.7|6385.9|6386.6|6384.8|77
1581369300000|2020-02-10 21:15:00|6386.8|6385|6386.6|6384.8|6387.3|6385.1|6386|6384.2|68
1581369600000|2020-02-10 21:20:00|6386.5|6384.7|6386.7|6384.9|6386.8|6385|6386.3|6384.5|33
1581369900000|2020-02-10 21:25:00|6386.6|6384.8|6386.5|6384.7|6386.7|6384.9|6386.5|6384.7|51
1581370200000|2020-02-10 21:30:00|6386.6|6384.8|6386.6|6384.8|6387.3|6385.1|6386.2|6383.8|97
1581370500000|2020-02-10 21:35:00|6386.5|6384.7|6386.3|6384.5|6387.1|6384.9|6386.2|6383.9|69
1581370800000|2020-02-10 21:40:00|6386.2|6384.4|6386.3|6384.5|6387|6384.7|6386.2|6383.9|65
1581371100000|2020-02-10 21:45:00|6386.2|6384.4|6385.4|6383.6|6387|6384.5|6384.9|6382.3|100
1581371400000|2020-02-10 21:50:00|6385.2|6383.4|6384.7|6382.9|6386.4|6384.1|6384.7|6382.3|116
1581371700000|2020-02-10 21:55:00|6385.3|6382.3|6386.3|6383.3|6387.2|6384.9|6384.5|6382|173
1581372000000|2020-02-10 22:00:00|6385.9|6382.9|6384.8|6381.8|6386|6383|6384.5|6381.5|16
1581372300000|2020-02-10 22:05:00|6385.3|6381.3|6385|6382|6385.4|6382.4|6384.5|6381|150
1581372600000|2020-02-10 22:10:00|6384.9|6381.9|6385.7|6382.7|6385.8|6382.8|6384.6|6381.6|129
1581372900000|2020-02-10 22:15:00|6385.6|6382.6|6385.2|6382.2|6385.9|6382.9|6385|6382|53
1581373200000|2020-02-10 22:20:00|6385.3|6382.3|6385.4|6382.4|6386|6383|6385|6382|76
1581373500000|2020-02-10 22:25:00|6385.2|6382.2|6385.7|6382.7|6386.1|6383.1|6384.9|6381.9|78
1581373800000|2020-02-10 22:30:00|6385.8|6382.8|6385.6|6382.6|6386|6383|6385.5|6382.5|93
1581374100000|2020-02-10 22:35:00|6385.7|6382.7|6385.4|6382.4|6385.9|6382.9|6385.4|6382.4|96
1581374400000|2020-02-10 22:40:00|6385.5|6382.5|6385.4|6382.4|6386|6382.9|6385.1|6382.1|107
1581374700000|2020-02-10 22:45:00|6385.3|6382.3|6386.9|6383.9|6387.1|6384.1|6385.1|6382.1|138
1581375000000|2020-02-10 22:50:00|6387.2|6384.2|6387.1|6384.1|6387.6|6384.6|6386.6|6383.6|106
1581375300000|2020-02-10 22:55:00|6387|6384|6386.4|6383.4|6387|6384|6385.2|6382.2|119
1581375600000|2020-02-10 23:00:00|6386.3|6383.3|6384.9|6381.9|6386.3|6383.3|6384.2|6381.5|125
1581375900000|2020-02-10 23:05:00|6384.8|6381.8|6387|6384|6387.5|6384.7|6383.8|6381.4|144
1581376200000|2020-02-10 23:10:00|6387.1|6384.1|6387.1|6384.1|6387.3|6384.3|6384.6|6382|218
1581376500000|2020-02-10 23:15:00|6387|6384|6383.9|6380.9|6387|6384|6383.1|6380.7|262
1581376800000|2020-02-10 23:20:00|6384|6381|6383.5|6381.7|6385.1|6382.6|6383.2|6380.8|159
1581377100000|2020-02-10 23:25:00|6383.4|6381.6|6384.5|6382.7|6385.5|6383.2|6383.3|6380.9|152
1581377400000|2020-02-10 23:30:00|6384.6|6382.8|6385.1|6382.1|6385.6|6383.1|6384.2|6382|155
1581377700000|2020-02-10 23:35:00|6385|6382|6384.8|6381.8|6385.1|6383.2|6384|6381.6|109
1581378000000|2020-02-10 23:40:00|6384.9|6381.9|6385.9|6384.1|6386.7|6384.3|6383.6|6381.6|195
1581378300000|2020-02-10 23:45:00|6385.8|6384|6387.9|6384.9|6388|6386.2|6385.5|6383.1|193
1581378600000|2020-02-10 23:50:00|6387.3|6385.5|6387.6|6385.8|6388.4|6386.4|6387.3|6385.1|101
1581378900000|2020-02-10 23:55:00|6387.7|6385.9|6388.6|6386.8|6388.7|6386.9|6387.5|6385.7|94
1581379200000|2020-02-11 00:00:00|6388.5|6386.7|6386.5|6384.7|6388.7|6386.9|6384.6|6382.1|240
1581379500000|2020-02-11 00:05:00|6386.6|6384.8|6384.2|6382.4|6388.4|6386.2|6383.7|6381.9|263
1581379800000|2020-02-11 00:10:00|6384.3|6382.5|6383.5|6381.7|6384.8|6382.6|6382.5|6380.7|200
1581380100000|2020-02-11 00:15:00|6383.4|6381.6|6381.5|6379.7|6383.5|6381.7|6381.1|6378.8|195
1581380400000|2020-02-11 00:20:00|6381.6|6379.8|6382.8|6381|6383.3|6381.5|6381.5|6379.7|179
1581380700000|2020-02-11 00:25:00|6382.5|6380.7|6380.2|6377.2|6382.7|6380.9|6379.5|6376.9|190
1581381000000|2020-02-11 00:30:00|6380.1|6377.1|6380.7|6378.9|6382.9|6381|6379.5|6376.9|272
1581381300000|2020-02-11 00:35:00|6380.8|6379|6380.7|6378.9|6381.3|6379.5|6380.1|6377.9|181
1581381600000|2020-02-11 00:40:00|6380.8|6379|6381.6|6379.8|6382|6380.2|6379.8|6378|221
1581381900000|2020-02-11 00:45:00|6381.7|6379.9|6383.5|6381.7|6383.8|6382|6381.4|6379.6|307
1581382200000|2020-02-11 00:50:00|6383.6|6381.8|6381.3|6379.5|6384|6381.9|6381.1|6379.3|184
1581382500000|2020-02-11 00:55:00|6381.9|6378.9|6382.5|6380.7|6383.6|6381.5|6380.2|6378.4|287
1581382800000|2020-02-11 01:00:00|6382.4|6380.6|6383.1|6381.3|6384.4|6382.6|6381.4|6379.5|346
1581383100000|2020-02-11 01:05:00|6383|6381.2|6382.3|6380.5|6383.2|6381.4|6381.9|6380.1|166
1581383400000|2020-02-11 01:10:00|6382.2|6380.4|6384.7|6382.9|6385.2|6383.4|6382|6380.2|231
1581383700000|2020-02-11 01:15:00|6384.8|6383|6391|6388|6391.3|6388.8|6384.5|6382.2|448
1581384000000|2020-02-11 01:20:00|6391.1|6388.1|6388.4|6385.4|6393.2|6390.8|6387.5|6384.9|405
1581384300000|2020-02-11 01:25:00|6387.8|6386|6387.9|6386.1|6389.1|6387|6386.4|6384.4|356
1581384600000|2020-02-11 01:30:00|6388.1|6386.3|6386.7|6384.9|6388.9|6386.8|6386|6384.2|306
1581384900000|2020-02-11 01:35:00|6386.6|6384.8|6388.1|6386.3|6388.4|6386.4|6386.4|6384.6|285
1581385200000|2020-02-11 01:40:00|6388|6386.2|6385.7|6383.9|6388.4|6386.6|6385.5|6383.7|260
1581385500000|2020-02-11 01:45:00|6385.6|6383.8|6387|6385.2|6387.6|6385.8|6385.5|6383.7|205
1581385800000|2020-02-11 01:50:00|6386.9|6385.1|6389|6387.2|6389.5|6387.7|6386.9|6385.1|264
1581386100000|2020-02-11 01:55:00|6389.2|6387.4|6388.5|6386.7|6389.6|6387.8|6388.4|6386|167
1581386400000|2020-02-11 02:00:00|6388.4|6386.6|6385.3|6383.5|6388.5|6386.7|6385.2|6382.6|263
1581386700000|2020-02-11 02:05:00|6385.4|6383.6|6383.3|6381.5|6385.9|6383.8|6380.9|6378.5|290
1581387000000|2020-02-11 02:10:00|6383.4|6381.6|6381.8|6380|6383.4|6381.6|6380.3|6378.5|214
1581387300000|2020-02-11 02:15:00|6381.7|6379.9|6383.9|6380.9|6384|6381.8|6380.8|6378.8|192
1581387600000|2020-02-11 02:20:00|6384|6381|6386|6384.2|6387.1|6384.8|6382.1|6379.9|298
1581387900000|2020-02-11 02:25:00|6385.9|6384.1|6384.7|6382.9|6386.6|6384.5|6383.8|6381.1|211
1581388200000|2020-02-11 02:30:00|6384.6|6382.8|6386.8|6385|6387.9|6385.5|6384.4|6382|285
1581388500000|2020-02-11 02:35:00|6386.9|6385.1|6387.4|6385.6|6388.2|6386.2|6386.2|6384.3|198
1581388800000|2020-02-11 02:40:00|6387.5|6385.7|6389.5|6387.7|6392|6389.7|6387.4|6385.6|222
1581389100000|2020-02-11 02:45:00|6389.2|6387.4|6386.2|6384.4|6389.7|6387.7|6386.2|6384.4|255
1581389400000|2020-02-11 02:50:00|6386|6384.2|6388.3|6386.5|6390|6387.2|6386|6384.2|224
1581389700000|2020-02-11 02:55:00|6388.2|6386.4|6390.3|6388.5|6391.7|6389.3|6387|6384.6|319
1581390000000|2020-02-11 03:00:00|6390.2|6388.4|6389.1|6387.3|6390.5|6388.7|6388.2|6385.6|277
1581390300000|2020-02-11 03:05:00|6389|6387.2|6392.3|6390.5|6393.9|6391.7|6388.8|6387|309
1581390600000|2020-02-11 03:10:00|6392.2|6390.4|6393.7|6391.9|6394.2|6391.9|6391.2|6389.4|281
1581390900000|2020-02-11 03:15:00|6393.6|6391.8|6391.5|6389.7|6394|6392.2|6391.5|6389.7|220
1581391200000|2020-02-11 03:20:00|6391.6|6389.8|6392.1|6390.3|6393.3|6391.5|6391|6389.2|193
1581391500000|2020-02-11 03:25:00|6391.6|6389.8|6391.4|6389.6|6391.8|6390|6391.1|6389.3|126
1581391800000|2020-02-11 03:30:00|6391.3|6389.5|6389.7|6387.9|6392.2|6389.9|6389.2|6386.9|176
1581392100000|2020-02-11 03:35:00|6389.6|6387.8|6390.3|6388.5|6390.6|6388.8|6389.4|6387.6|87
1581392400000|2020-02-11 03:40:00|6390.2|6388.4|6390.2|6388.4|6390.8|6388.6|6389.5|6387.3|137
1581392700000|2020-02-11 03:45:00|6390.3|6388.5|6390.2|6388.4|6391.1|6389.3|6389.6|6387.8|156
1581393000000|2020-02-11 03:50:00|6390.1|6388.3|6391.9|6390.1|6392.8|6390.3|6389.4|6387.6|191
1581393300000|2020-02-11 03:55:00|6392|6390.2|6392.2|6390.4|6393.2|6390.7|6392|6390.1|187
1581393600000|2020-02-11 04:00:00|6392.1|6390.3|6389.6|6387.8|6392.1|6390.3|6389.1|6387|190
1581393900000|2020-02-11 04:05:00|6389.5|6387.7|6391.1|6389.3|6391.3|6389.5|6389.4|6387.6|135
1581394200000|2020-02-11 04:10:00|6391|6389.2|6390.4|6388.6|6391.8|6390|6390.1|6388.3|241
1581394500000|2020-02-11 04:15:00|6390.2|6388.4|6388.2|6386.4|6391.3|6388.9|6388.1|6386.3|253
1581394800000|2020-02-11 04:20:00|6388.1|6386.3|6389.6|6386.6|6389.8|6387.4|6388.1|6386.3|207
1581395100000|2020-02-11 04:25:00|6389.7|6386.7|6387.2|6385.4|6389.7|6387.3|6387|6385.2|115
1581395400000|2020-02-11 04:30:00|6387.3|6385.5|6387.8|6386|6387.8|6386|6386.7|6384.9|169
1581395700000|2020-02-11 04:35:00|6387.7|6385.9|6388.1|6386.3|6388.2|6386.4|6387.4|6385.6|119
1581396000000|2020-02-11 04:40:00|6388|6386.2|6388.2|6386.4|6388.7|6386.5|6386.5|6384.7|150
1581396300000|2020-02-11 04:45:00|6388.1|6386.3|6389.9|6388.1|6391.1|6388.6|6387|6384.7|210
1581396600000|2020-02-11 04:50:00|6390|6388.2|6390.3|6388.5|6391.1|6388.7|6389|6387.2|164
1581396900000|2020-02-11 04:55:00|6390.2|6388.4|6390.2|6388.4|6391|6389.2|6389.4|6387|209
1581397200000|2020-02-11 05:00:00|6390.3|6388.5|6390.3|6388.5|6390.4|6388.6|6389.4|6387.6|183
1581397500000|2020-02-11 05:05:00|6390.2|6388.4|6390.1|6388.3|6390.4|6388.6|6389.3|6387.5|163
1581397800000|2020-02-11 05:10:00|6390.2|6388.4|6389.7|6387.9|6390.3|6388.5|6389.4|6387.6|87
1581398100000|2020-02-11 05:15:00|6389.8|6388|6392.2|6390.4|6393|6391.2|6389.8|6388|176
1581398400000|2020-02-11 05:20:00|6392.3|6390.5|6392.1|6390.3|6392.5|6390.7|6391.3|6389.5|164
1581398700000|2020-02-11 05:25:00|6392|6390.2|6395.2|6393.4|6396.4|6393.5|6391.6|6389.8|182
1581399000000|2020-02-11 05:30:00|6395.1|6393.3|6393.5|6391.7|6395.4|6393.6|6393.2|6391.4|220
1581399300000|2020-02-11 05:35:00|6393.6|6391.8|6392.4|6390.6|6394.5|6392.5|6392.3|6390.5|161
1581399600000|2020-02-11 05:40:00|6392.3|6390.5|6390.3|6388.5|6392.5|6390.7|6390|6387.7|151
1581399900000|2020-02-11 05:45:00|6390.4|6388.6|6392.9|6391.1|6393.6|6391.8|6390.3|6388.5|144
1581400200000|2020-02-11 05:50:00|6392.7|6390.9|6393.1|6391.3|6393.2|6391.4|6392.2|6390.4|172
1581400500000|2020-02-11 05:55:00|6393.2|6391.4|6395.6|6393.8|6395.7|6393.9|6393.1|6391.3|176
1581400800000|2020-02-11 06:00:00|6395.5|6393.7|6397|6395.2|6398.7|6396.9|6395.4|6393.6|313
1581401100000|2020-02-11 06:05:00|6396.9|6395.1|6397.5|6395.7|6397.6|6395.8|6395.7|6393.9|211
1581401400000|2020-02-11 06:10:00|6397.6|6395.8|6398.3|6396.5|6399.8|6397.6|6397.4|6395.4|234
1581401700000|2020-02-11 06:15:00|6397.8|6396|6398|6396.2|6399.3|6397.5|6396.7|6394.9|232
1581402000000|2020-02-11 06:20:00|6398.4|6396.6|6398.4|6396.6|6398.6|6396.7|6397|6395|188
1581402300000|2020-02-11 06:25:00|6398.3|6396.5|6397.5|6395.7|6398.6|6396.8|6397.5|6395.7|172
1581402600000|2020-02-11 06:30:00|6397.6|6395.8|6397.4|6395.6|6397.6|6395.8|6397.2|6395.4|153
1581402900000|2020-02-11 06:35:00|6397.3|6395.5|6397.4|6395.6|6397.4|6395.6|6396.3|6394.3|170
1581403200000|2020-02-11 06:40:00|6397.3|6395.5|6397.3|6395.5|6397.5|6395.7|6396.4|6394.6|159
1581403500000|2020-02-11 06:45:00|6397.2|6395.4|6396.4|6394.6|6397.3|6395.5|6395.7|6393.9|125
1581403800000|2020-02-11 06:50:00|6396.3|6394.5|6396.4|6394.6|6396.9|6395.1|6395.4|6393.6|180
1581404100000|2020-02-11 06:55:00|6396.3|6394.5|6396.3|6394.5|6397.1|6394.7|6395.2|6393.4|163
1581404400000|2020-02-11 07:00:00|6396.4|6394.6|6392.8|6391|6396.4|6394.6|6392.1|6390.3|274
1581404700000|2020-02-11 07:05:00|6392.7|6390.9|6392.3|6390.5|6393.7|6391.5|6391.7|6389.9|211
1581405000000|2020-02-11 07:10:00|6392.2|6390.4|6392.3|6390.5|6392.5|6390.7|6391.7|6389.9|185
1581405300000|2020-02-11 07:15:00|6392.4|6390.6|6390|6388.2|6392.5|6390.7|6389.8|6387.7|260
1581405600000|2020-02-11 07:20:00|6389.8|6388|6390.1|6388.3|6390.4|6388.6|6389.5|6387.7|191
1581405900000|2020-02-11 07:25:00|6390.2|6388.4|6394.7|6392.9|6394.7|6392.9|6390|6388.2|277
1581406200000|2020-02-11 07:30:00|6394.6|6392.8|6392.4|6390.6|6394.6|6392.8|6392.2|6390.4|221
1581406500000|2020-02-11 07:35:00|6392.3|6390.5|6391.6|6389.8|6392.9|6391.1|6391.4|6389.6|150
1581406800000|2020-02-11 07:40:00|6391.5|6389.7|6391.9|6390.1|6392.2|6390.4|6391.2|6389.4|142
1581407100000|2020-02-11 07:45:00|6392|6390.2|6393.2|6391.4|6393.5|6391.5|6391.1|6389.3|216
1581407400000|2020-02-11 07:50:00|6393.3|6391.5|6389.8|6388|6393.3|6391.5|6389.8|6388|216
1581407700000|2020-02-11 07:55:00|6390.1|6388.3|6390.8|6389|6391.2|6389.4|6389.3|6387.3|158
1581408000000|2020-02-11 08:00:00|6390.7|6388.9|6388.6|6386.8|6390.8|6389|6387.9|6386.1|272
1581408300000|2020-02-11 08:05:00|6388.5|6386.7|6386.9|6385.1|6388.5|6386.7|6385.8|6384|257
1581408600000|2020-02-11 08:10:00|6386.8|6385|6386|6384.2|6387.4|6385.6|6385.5|6383.7|191
1581408900000|2020-02-11 08:15:00|6386.1|6384.3|6387.8|6386|6389.6|6387.2|6386|6384.2|205
1581409200000|2020-02-11 08:20:00|6387.7|6385.9|6387.9|6386.1|6388.2|6386.4|6387.1|6385.3|139
1581409500000|2020-02-11 08:25:00|6388|6386.2|6390.9|6389.1|6391|6389.2|6387.7|6385.9|197
1581409800000|2020-02-11 08:30:00|6390.8|6389|6392.4|6390.6|6392.7|6390.9|6389.5|6387.7|198
1581410100000|2020-02-11 08:35:00|6392.5|6390.7|6392.7|6390.9|6393.8|6392|6391.9|6390.1|155
1581410400000|2020-02-11 08:40:00|6392.6|6390.8|6392.5|6390.7|6392.7|6390.9|6390.6|6388.8|174
1581410700000|2020-02-11 08:45:00|6392.4|6390.6|6390.6|6388.8|6392.8|6391|6389.5|6387.7|159
1581411000000|2020-02-11 08:50:00|6390.7|6388.9|6394.2|6392.4|6394.4|6392.6|6390.7|6388.9|190
1581411300000|2020-02-11 08:55:00|6394.3|6392.5|6395.2|6393.4|6395.7|6393.9|6393.9|6392.1|184
1581411600000|2020-02-11 09:00:00|6395.3|6393.5|6394.1|6392.3|6395.3|6393.5|6392.9|6391.1|215
1581411900000|2020-02-11 09:05:00|6394|6392.2|6392.5|6390.7|6394|6392.2|6392.2|6390.4|212
1581412200000|2020-02-11 09:10:00|6392.6|6390.8|6394.2|6392.4|6394.3|6392.5|6392.3|6390.5|306
1581412500000|2020-02-11 09:15:00|6394.3|6392.5|6395.5|6393.7|6396|6394.2|6394|6392.2|263
1581412800000|2020-02-11 09:20:00|6395.4|6393.6|6395.2|6393.4|6396.4|6394.6|6394.7|6392.9|285
1581413100000|2020-02-11 09:25:00|6395.1|6393.3|6396.3|6394.5|6396.3|6394.5|6395.1|6393.3|180
1581413400000|2020-02-11 09:30:00|6396.2|6394.4|6396.4|6394.6|6398.7|6396.9|6396.1|6394.1|307
1581413700000|2020-02-11 09:35:00|6396.5|6394.7|6397|6395.2|6398.2|6396.4|6395.7|6393.9|259
1581414000000|2020-02-11 09:40:00|6396.8|6395|6394.5|6392.7|6397.1|6395.3|6394.4|6392.6|299
1581414300000|2020-02-11 09:45:00|6394.6|6392.8|6394.2|6392.4|6395.2|6393.4|6393.5|6391.7|260
1581414600000|2020-02-11 09:50:00|6394.1|6392.3|6394.3|6392.5|6395.4|6393.3|6393.3|6391.5|267
1581414900000|2020-02-11 09:55:00|6394.2|6392.4|6394.5|6392.7|6394.9|6393.1|6392.9|6391.1|216
1581415200000|2020-02-11 10:00:00|6394.6|6392.8|6394.8|6393|6395.3|6393.5|6393.9|6392.1|251
1581415500000|2020-02-11 10:05:00|6394.7|6392.9|6392.3|6390.5|6394.9|6393.1|6392.2|6390.4|231
1581415800000|2020-02-11 10:10:00|6392.4|6390.6|6393.1|6391.3|6393.1|6391.3|6390.8|6388.9|177
1581416100000|2020-02-11 10:15:00|6393.2|6391.4|6395.1|6393.3|6395.4|6393.6|6392.1|6390.3|266
1581416400000|2020-02-11 10:20:00|6395.2|6393.4|6392.5|6390.7|6395.4|6393.6|6392.3|6390.5|200
1581416700000|2020-02-11 10:25:00|6392.6|6390.8|6392.3|6390.5|6393.3|6391.5|6391.9|6390.1|212
1581417000000|2020-02-11 10:30:00|6392.4|6390.6|6392.2|6390.4|6393.3|6391.5|6392.1|6390.3|192
1581417300000|2020-02-11 10:35:00|6392.1|6390.3|6395.6|6393.8|6396.7|6394.9|6391.8|6390|201
1581417600000|2020-02-11 10:40:00|6395.7|6393.9|6394.9|6393.1|6396|6394.2|6393.8|6392|112
1581417900000|2020-02-11 10:45:00|6394.8|6393|6393.2|6391.4|6394.9|6393.1|6392.3|6390.5|145
1581418200000|2020-02-11 10:50:00|6393.4|6391.6|6396.7|6394.9|6396.7|6394.9|6393.3|6391.5|176
1581418500000|2020-02-11 10:55:00|6396.6|6394.8|6395.4|6393.6|6397.3|6395.5|6395.3|6393.5|161
1581418800000|2020-02-11 11:00:00|6395.5|6393.7|6394.4|6392.6|6396.1|6394.3|6394.3|6392.5|166
1581419100000|2020-02-11 11:05:00|6394.3|6392.5|6394.6|6392.8|6396|6394.2|6394.1|6392.3|161
1581419400000|2020-02-11 11:10:00|6394.5|6392.7|6394.2|6392.4|6395.1|6393|6393.6|6391.8|132
1581419700000|2020-02-11 11:15:00|6394.1|6392.3|6393.6|6391.8|6394.5|6392.7|6393.3|6391.5|124
1581420000000|2020-02-11 11:20:00|6393.7|6391.9|6393.6|6391.8|6395.3|6393.5|6393.5|6391.7|118
1581420300000|2020-02-11 11:25:00|6393.7|6391.9|6393.6|6391.8|6394.5|6392.7|6393.4|6391.6|101
1581420600000|2020-02-11 11:30:00|6393.7|6391.9|6395|6393.2|6395.4|6393.6|6393.5|6391.7|123
1581420900000|2020-02-11 11:35:00|6394.9|6393.1|6394.1|6392.3|6395.4|6393.6|6394|6392.2|114
1581421200000|2020-02-11 11:40:00|6394.2|6392.4|6395.2|6393.4|6395.4|6393.6|6393.6|6391.8|92
1581421500000|2020-02-11 11:45:00|6395.1|6393.3|6393.5|6391.7|6395.9|6394.1|6393.4|6391.1|158
1581421800000|2020-02-11 11:50:00|6393.8|6392|6396.2|6394.4|6396.6|6394.8|6393.7|6391.9|186
1581422100000|2020-02-11 11:55:00|6396.1|6394.3|6394.1|6392.3|6396.3|6394.5|6393.9|6392.1|191
1581422400000|2020-02-11 12:00:00|6394.2|6392.4|6393.5|6391.7|6395.2|6393.4|6393.5|6391.7|133
1581422700000|2020-02-11 12:05:00|6393.6|6391.8|6392.2|6390.4|6394.1|6392.3|6392.1|6390.3|153
1581423000000|2020-02-11 12:10:00|6392.1|6390.3|6392.9|6391.1|6393.4|6391.6|6390.9|6389.1|163
1581423300000|2020-02-11 12:15:00|6393|6391.2|6392.8|6391|6393.3|6391.5|6391.4|6389.6|159
1581423600000|2020-02-11 12:20:00|6392.7|6390.9|6395.8|6394|6396|6394.2|6392.1|6390.3|174
1581423900000|2020-02-11 12:25:00|6395.9|6394.1|6393.7|6391.9|6395.9|6394.1|6393.2|6391.4|176
1581424200000|2020-02-11 12:30:00|6393.6|6391.8|6395.3|6393.5|6396|6394.2|6393.5|6391.7|114
1581424500000|2020-02-11 12:35:00|6395.2|6393.4|6395.5|6393.7|6395.7|6393.9|6394.4|6392.6|124
1581424800000|2020-02-11 12:40:00|6395.4|6393.6|6395.6|6393.8|6395.8|6394|6395.3|6393.5|85
1581425100000|2020-02-11 12:45:00|6395.7|6393.9|6396.4|6394.6|6396.8|6395|6395.5|6393.7|141
1581425400000|2020-02-11 12:50:00|6396.5|6394.7|6395.6|6393.8|6396.7|6394.9|6395.5|6393.7|140
1581425700000|2020-02-11 12:55:00|6395.5|6393.7|6393.5|6391.7|6395.6|6393.8|6392.7|6390.9|267
1581426000000|2020-02-11 13:00:00|6393.6|6391.8|6392.2|6390.4|6394.4|6392.6|6392.1|6390.3|267
1581426300000|2020-02-11 13:05:00|6391.7|6389.9|6391.7|6389.9|6392.3|6390.5|6390.9|6389.1|219
1581426600000|2020-02-11 13:10:00|6391.6|6389.8|6391.6|6389.8|6392|6390.2|6390.4|6388.6|251
1581426900000|2020-02-11 13:15:00|6392.3|6390.5|6392.7|6390.9|6394.3|6392.5|6391.9|6390.1|276
1581427200000|2020-02-11 13:20:00|6392.8|6391|6392.6|6390.8|6393.3|6391.5|6391.6|6389.8|161
1581427500000|2020-02-11 13:25:00|6392.7|6390.9|6389.7|6387.9|6392.7|6390.9|6389.6|6387.8|274
1581427800000|2020-02-11 13:30:00|6389.6|6387.8|6388.5|6386.7|6391|6389.2|6388.4|6386.6|335
1581428100000|2020-02-11 13:35:00|6388.6|6386.8|6391.9|6390.1|6392.2|6390.4|6387.9|6386.1|303
1581428400000|2020-02-11 13:40:00|6391.7|6389.9|6393.3|6391.5|6393.9|6392.1|6391.7|6389.9|259
1581428700000|2020-02-11 13:45:00|6393.2|6391.4|6393.5|6391.7|6393.6|6391.8|6391.7|6389.9|257
1581429000000|2020-02-11 13:50:00|6393.6|6391.8|6394.8|6393|6396.5|6394.7|6393.6|6391.8|270
1581429300000|2020-02-11 13:55:00|6394.7|6392.9|6398.6|6396.8|6398.7|6396.9|6394.5|6392.7|347
1581429600000|2020-02-11 14:00:00|6399.1|6396.1|6397|6395.2|6399.5|6397.6|6396.1|6394.3|407
1581429900000|2020-02-11 14:05:00|6397.1|6395.3|6400.3|6398.5|6400.8|6399|6396.6|6394.8|402
1581430200000|2020-02-11 14:10:00|6400.4|6398.6|6401.2|6399.4|6401.7|6399.9|6399.5|6397.7|382
1581430500000|2020-02-11 14:15:00|6401.1|6399.3|6404.7|6402.9|6404.8|6403|6400.7|6398.9|299
1581430800000|2020-02-11 14:20:00|6404.8|6403|6406.8|6405|6408.3|6406.5|6404.6|6402.8|323
1581431100000|2020-02-11 14:25:00|6406.7|6404.9|6406.5|6404.7|6407.2|6405.4|6405.6|6403.8|201
1581431400000|2020-02-11 14:30:00|6406.6|6404.8|6406.4|6404.6|6407.2|6405.4|6406|6404.2|261
1581431700000|2020-02-11 14:35:00|6406.5|6404.7|6406|6404.2|6407.2|6404.9|6405.5|6403.7|232
1581432000000|2020-02-11 14:40:00|6406.2|6404.4|6408.5|6406.7|6409.8|6408|6406|6404.2|254
1581432300000|2020-02-11 14:45:00|6408.4|6406.6|6408.4|6406.6|6408.9|6407.1|6407.5|6405.7|205
1581432600000|2020-02-11 14:50:00|6407.7|6405.9|6411.3|6409.5|6413.4|6411|6407.7|6405.9|288
1581432900000|2020-02-11 14:55:00|6411.2|6409.4|6411.1|6409.3|6411.6|6409.8|6409.7|6407.9|262
1581433200000|2020-02-11 15:00:00|6411|6409.2|6417.2|6415.4|6417.6|6415.8|6410.9|6409.1|380
1581433500000|2020-02-11 15:05:00|6417.1|6415.3|6419.1|6417.3|6419.5|6417.3|6415.7|6413.9|282
1581433800000|2020-02-11 15:10:00|6418.9|6417.1|6419.7|6417.9|6422|6420.2|6418.6|6416.8|311
1581434100000|2020-02-11 15:15:00|6419.6|6417.8|6415.6|6413.8|6419.7|6417.9|6415.2|6413.1|378
1581434400000|2020-02-11 15:20:00|6415.7|6413.9|6412.9|6411.1|6416.1|6414.3|6412.5|6410.7|296
1581434700000|2020-02-11 15:25:00|6413|6411.2|6413.5|6411.7|6413.7|6411.9|6411.6|6409.8|265
1581435000000|2020-02-11 15:30:00|6413.6|6411.8|6412.7|6410.9|6414.1|6412.3|6411.9|6410.1|216
1581435300000|2020-02-11 15:35:00|6412.6|6410.8|6409.3|6407.5|6412.7|6410.9|6409.2|6407.4|182
1581435600000|2020-02-11 15:40:00|6409.2|6407.4|6409.4|6407.6|6410.7|6408.9|6408.2|6406.4|305
1581435900000|2020-02-11 15:45:00|6409.3|6407.5|6408.4|6406.6|6409.4|6407.6|6407.2|6405.4|245
1581436200000|2020-02-11 15:50:00|6408.6|6406.8|6409.5|6407.7|6410.9|6408.7|6408.5|6406.7|268
1581436500000|2020-02-11 15:55:00|6409.6|6407.8|6409.5|6407.7|6410.6|6408.8|6407.6|6405.2|333
1581436800000|2020-02-11 16:00:00|6409.4|6407.6|6409.7|6407.9|6410.4|6408.6|6408.8|6407|297
1581437100000|2020-02-11 16:05:00|6409.6|6407.8|6407.7|6405.9|6410|6408.2|6407.1|6405.3|229
1581437400000|2020-02-11 16:10:00|6407.8|6406|6409.7|6407.9|6409.9|6408.1|6406.5|6404.7|189
1581437700000|2020-02-11 16:15:00|6409.6|6407.8|6410.7|6408.9|6411|6409.2|6408.9|6407.1|147
1581438000000|2020-02-11 16:20:00|6410.8|6409|6406.5|6404.7|6411.4|6409.6|6406.3|6404.5|201
1581438300000|2020-02-11 16:25:00|6406.4|6404.6|6406.6|6404.8|6407.6|6405.8|6406|6404.2|171
1581438600000|2020-02-11 16:30:00|6406.5|6404.7|6404.5|6402.7|6406.6|6404.8|6403.8|6402|253
1581438900000|2020-02-11 16:35:00|6404.6|6402.8|6403.5|6401.7|6408.8|6406.3|6403.4|6401.6|310
1581439200000|2020-02-11 16:40:00|6403.6|6401.8|6401.7|6399.9|6404.5|6402.7|6401.5|6399.7|266
1581439500000|2020-02-11 16:45:00|6401.6|6399.8|6404.4|6402.6|6404.7|6402.9|6401.2|6399.4|210
1581439800000|2020-02-11 16:50:00|6404.3|6402.5|6405.2|6403.4|6405.6|6403.8|6403.6|6401.8|184
1581440100000|2020-02-11 16:55:00|6405.1|6403.3|6402|6400.2|6405.1|6403.3|6401.3|6399.5|254
1581440400000|2020-02-11 17:00:00|6402.1|6400.3|6403.7|6401.9|6405.1|6403.3|6401.4|6399.6|268
1581440700000|2020-02-11 17:05:00|6404|6402.2|6405.6|6403.8|6406.1|6404.3|6403.5|6401.7|167
1581441000000|2020-02-11 17:10:00|6405.5|6403.7|6403.7|6401.9|6405.6|6403.8|6403.5|6401.7|171
1581441300000|2020-02-11 17:15:00|6403.6|6401.8|6403.2|6401.4|6403.6|6401.8|6402.6|6400.8|205
1581441600000|2020-02-11 17:20:00|6403.1|6401.3|6402.3|6400.5|6403.7|6401.9|6402.1|6400.3|147
1581441900000|2020-02-11 17:25:00|6402.2|6400.4|6405.2|6403.4|6405.4|6403.6|6402.2|6400.4|189
1581442200000|2020-02-11 17:30:00|6405.1|6403.3|6405.2|6403.4|6405.4|6403.6|6404.1|6402.3|118
1581442500000|2020-02-11 17:35:00|6405.3|6403.5|6403.2|6401.4|6405.3|6403.5|6402.9|6401.1|205
1581442800000|2020-02-11 17:40:00|6403.1|6401.3|6402.2|6400.4|6407.2|6404.9|6402.1|6400.3|264
1581443100000|2020-02-11 17:45:00|6402.3|6400.5|6402.6|6400.8|6406.1|6403.6|6402|6400.2|254
1581443400000|2020-02-11 17:50:00|6402.5|6400.7|6401.2|6399.4|6402.7|6400.9|6400.4|6398.6|133
1581443700000|2020-02-11 17:55:00|6401.3|6399.5|6402.5|6399.5|6402.6|6400.1|6400.6|6398.8|123
1581444000000|2020-02-11 18:00:00|6402.6|6399.6|6401.4|6399.6|6402.8|6400.9|6401.1|6399.3|116
1581444300000|2020-02-11 18:05:00|6401.5|6399.7|6402.4|6400.6|6402.4|6400.6|6400.7|6398.9|71
1581444600000|2020-02-11 18:10:00|6402.5|6400.7|6404.2|6402.4|6404.3|6402.5|6402.4|6400.6|105
1581444900000|2020-02-11 18:15:00|6404.3|6402.5|6403.7|6401.9|6404.5|6402.7|6403.4|6401.6|97
1581445200000|2020-02-11 18:20:00|6403.6|6401.8|6403.3|6401.5|6403.8|6402|6402.4|6400.6|109
1581445500000|2020-02-11 18:25:00|6403.2|6401.4|6402.9|6401.1|6403.3|6401.5|6402.3|6400.5|92
1581445800000|2020-02-11 18:30:00|6403|6401.2|6403.2|6401.4|6403.2|6401.4|6402.3|6400.5|98
1581446100000|2020-02-11 18:35:00|6403.3|6401.5|6402.9|6399.9|6404.2|6402.4|6402.3|6399.9|71
1581446400000|2020-02-11 18:40:00|6402.8|6399.8|6403.1|6401.3|6403.3|6401.5|6401.7|6399.8|76
1581446700000|2020-02-11 18:45:00|6403|6401.2|6401.7|6399.9|6403.2|6401.4|6401.7|6399.9|80
1581447000000|2020-02-11 18:50:00|6401.6|6399.8|6400.3|6398.5|6401.8|6400|6400.2|6398.4|133
1581447300000|2020-02-11 18:55:00|6400.2|6398.4|6400.8|6399|6401.2|6399.4|6400.2|6398.4|101
1581447600000|2020-02-11 19:00:00|6400.7|6398.9|6401.8|6400|6403.7|6401.9|6400.7|6398.9|157
1581447900000|2020-02-11 19:05:00|6401.7|6399.9|6402.7|6400.9|6402.8|6401|6401.5|6399.7|99
1581448200000|2020-02-11 19:10:00|6402.6|6400.8|6403.4|6401.6|6403.4|6401.6|6401.7|6399.9|112
1581448500000|2020-02-11 19:15:00|6403.3|6401.5|6402.9|6401.1|6403.3|6401.5|6402.6|6400.8|66
1581448800000|2020-02-11 19:20:00|6402.8|6401|6403.2|6401.4|6403.4|6401.6|6402.8|6401|83
1581449100000|2020-02-11 19:25:00|6403.3|6401.5|6403.4|6401.6|6403.4|6401.6|6402.6|6400.8|88
1581449400000|2020-02-11 19:30:00|6403.3|6401.5|6402.4|6400.6|6403.3|6401.5|6401.5|6399.7|99
1581449700000|2020-02-11 19:35:00|6402.5|6400.7|6401.7|6399.9|6402.9|6401.1|6401.7|6399.9|65
1581450000000|2020-02-11 19:40:00|6401.8|6400|6403.6|6401.8|6403.7|6401.9|6401.8|6400|92
1581450300000|2020-02-11 19:45:00|6403.7|6401.9|6403.7|6401.9|6403.8|6402|6403|6401.2|122
1581450600000|2020-02-11 19:50:00|6403.6|6401.8|6403.1|6401.3|6403.7|6401.9|6402.8|6401|145
1581450900000|2020-02-11 19:55:00|6403.2|6401.4|6400.9|6399.1|6403.2|6401.4|6400.6|6398.8|179
1581451200000|2020-02-11 20:00:00|6400.8|6399|6401.7|6399.9|6402.3|6399.9|6400.5|6398.7|119
1581451500000|2020-02-11 20:05:00|6401.6|6399.8|6401.8|6400|6401.9|6400.1|6400.9|6399.1|85
1581451800000|2020-02-11 20:10:00|6401.9|6400.1|6401.6|6399.8|6401.9|6400.1|6401.5|6399.7|68
1581452100000|2020-02-11 20:15:00|6401.7|6399.9|6401.2|6399.4|6401.7|6399.9|6400.6|6398.5|121
1581452400000|2020-02-11 20:20:00|6401.1|6399.3|6403.6|6401.8|6403.7|6401.9|6401.1|6399.3|114
1581452700000|2020-02-11 20:25:00|6403.5|6401.7|6402.8|6401|6403.7|6401.9|6402.8|6401|101
1581453000000|2020-02-11 20:30:00|6402.7|6400.9|6401.8|6400|6402.8|6401|6401.7|6399.9|131
1581453300000|2020-02-11 20:35:00|6401.7|6399.9|6401.9|6400.1|6402|6400.2|6401.5|6399.7|81
1581453600000|2020-02-11 20:40:00|6401.8|6400|6400.9|6399.1|6402.5|6400.7|6400.8|6399|65
1581453900000|2020-02-11 20:45:00|6401|6399.2|6401.9|6400.1|6402.5|6400.7|6400.8|6399|91
1581454200000|2020-02-11 20:50:00|6401.8|6400|6400.2|6398.4|6401.8|6400|6399.7|6397.6|121
1581454500000|2020-02-11 20:55:00|6400.1|6398.3|6401.5|6399.7|6401.6|6399.8|6399.6|6397.8|137
1581454800000|2020-02-11 21:00:00|6401.4|6399.6|6401.3|6399.5|6402.5|6400.7|6401.2|6399.4|130
1581455100000|2020-02-11 21:05:00|6401.1|6399.3|6400.4|6398.6|6401.3|6399.5|6400.2|6398.4|59
1581455400000|2020-02-11 21:10:00|6400.3|6398.5|6401|6399.2|6401.6|6399.8|6400.2|6398.4|73
1581455700000|2020-02-11 21:15:00|6401.2|6399.4|6401.9|6400.1|6402.5|6400.3|6401.1|6399.3|83
1581456000000|2020-02-11 21:20:00|6401.8|6400|6402|6400.2|6402.2|6400.4|6401.8|6400|61
1581456300000|2020-02-11 21:25:00|6401.9|6400.1|6402|6400.2|6403.1|6400.9|6401.8|6400|85
1581456600000|2020-02-11 21:30:00|6401.9|6400.1|6402.8|6401|6403.1|6401.1|6401.8|6400|68
1581456900000|2020-02-11 21:35:00|6403.1|6401.3|6403.8|6402|6404.5|6402.2|6402.7|6400.4|98
1581457200000|2020-02-11 21:40:00|6403.7|6401.9|6403|6401.2|6404.3|6402|6402.8|6400.5|59
1581457500000|2020-02-11 21:45:00|6403.1|6401.3|6405|6402|6405.1|6402.1|6402.9|6400.5|126
1581457800000|2020-02-11 21:50:00|6404.9|6401.9|6405.4|6402.4|6405.7|6403.1|6404.2|6401.8|100
1581458100000|2020-02-11 21:55:00|6405.5|6402.5|6405.2|6402.2|6405.7|6403.1|6404.5|6401.5|109
1581458400000|2020-02-11 22:00:00|6407.5|6401.3|6407.3|6401.3|6408.8|6401.8|6406.7|6400.6|37
1581458700000|2020-02-11 22:05:00|6407.2|6400.4|6404.2|6400.7|6407.7|6401.7|6403.3|6399.5|136
1581459000000|2020-02-11 22:10:00|6404.3|6400.9|6409|6405.8|6409.3|6406.2|6404.1|6400.2|262
1581459300000|2020-02-11 22:15:00|6409.1|6405.9|6408.7|6405.7|6409.2|6406.1|6408.2|6405.2|179
1581459600000|2020-02-11 22:20:00|6408.6|6405.6|6405.4|6402.1|6408.8|6405.8|6405.3|6401.8|226
1581459900000|2020-02-11 22:25:00|6405.3|6402|6404.5|6401.3|6406.1|6402.6|6404.1|6400.8|247
1581460200000|2020-02-11 22:30:00|6404.4|6401.4|6404.5|6401.5|6404.7|6401.5|6404|6400.9|136
1581460500000|2020-02-11 22:35:00|6404.4|6401.4|6403.1|6399.9|6404.6|6401.4|6403|6399.2|216
1581460800000|2020-02-11 22:40:00|6403.5|6399.7|6404.6|6401.6|6404.9|6401.9|6402.6|6399.4|215
1581461100000|2020-02-11 22:45:00|6404.7|6401.7|6404.7|6401.7|6404.9|6401.9|6404.3|6401.2|111
1581461400000|2020-02-11 22:50:00|6404.6|6401.6|6404.7|6401.7|6406.2|6403.2|6404.4|6401.4|160
1581461700000|2020-02-11 22:55:00|6404.8|6401.8|6404.6|6401.6|6404.8|6401.8|6403.4|6400.4|136
1581462000000|2020-02-11 23:00:00|6404.5|6401.5|6405.2|6402.2|6405.2|6402.8|6402.7|6400|138
1581462300000|2020-02-11 23:05:00|6405.1|6402.1|6403.1|6400.1|6405.2|6402.3|6403|6400|120
1581462600000|2020-02-11 23:10:00|6403|6400|6403.3|6400.3|6403.5|6400.7|6402.3|6400|63
1581462900000|2020-02-11 23:15:00|6403.4|6400.4|6403.7|6400.7|6404.2|6401.6|6402.6|6400.2|136
1581463200000|2020-02-11 23:20:00|6403.8|6400.8|6405|6402|6405.1|6402.6|6403.2|6400.6|146
1581463500000|2020-02-11 23:25:00|6405.2|6402.2|6405.9|6402.9|6406|6403.6|6404.2|6402|137
1581463800000|2020-02-11 23:30:00|6406|6403|6406.6|6404.8|6407.2|6404.8|6405.1|6402.9|120
1581464100000|2020-02-11 23:35:00|6406.5|6404.7|6408.4|6406.6|6409.2|6406.7|6406.5|6404.7|102
1581464400000|2020-02-11 23:40:00|6408.5|6406.7|6408.3|6406.5|6410.2|6407.7|6408.1|6406|90
1581464700000|2020-02-11 23:45:00|6408.2|6406.4|6406.7|6403.7|6408.3|6406.5|6406|6403.6|113
1581465000000|2020-02-11 23:50:00|6406.8|6403.8|6406.3|6403.3|6407.2|6404.7|6405.5|6403|130
1581465300000|2020-02-11 23:55:00|6406.2|6403.2|6406.7|6404.9|6407.3|6404.9|6405.6|6403.1|98
1581465600000|2020-02-12 00:00:00|6406.5|6404.7|6405.5|6403.7|6407.6|6405.8|6405.3|6403.5|123
1581465900000|2020-02-12 00:05:00|6405.6|6403.8|6405.9|6404.1|6408.2|6405.7|6405.2|6403.4|149
1581466200000|2020-02-12 00:10:00|6406|6404.2|6405.7|6403.9|6406|6404.2|6404.9|6403.1|129
1581466500000|2020-02-12 00:15:00|6405.6|6403.8|6406.4|6404.6|6407.6|6405.8|6404.7|6402.9|257
1581466800000|2020-02-12 00:20:00|6406.3|6404.5|6405|6403.2|6406.3|6404.5|6404.5|6402.6|236
1581467100000|2020-02-12 00:25:00|6405.2|6403.4|6405.5|6403.7|6407.1|6405.3|6405|6402.6|305
1581467400000|2020-02-12 00:30:00|6405.6|6403.8|6407.5|6405.7|6408.3|6405.9|6404.6|6402.8|165
1581467700000|2020-02-12 00:35:00|6407.6|6405.8|6408.6|6406.8|6408.9|6407.1|6407.4|6405.2|158
1581468000000|2020-02-12 00:40:00|6408.7|6406.9|6411.7|6409.9|6412|6410.1|6408.7|6406.9|220
1581468300000|2020-02-12 00:45:00|6411.6|6409.8|6408.9|6407.1|6412.5|6410.7|6407.4|6405.6|312
1581468600000|2020-02-12 00:50:00|6409.1|6407.3|6408.8|6407|6410.3|6408.4|6408.3|6405.9|336
1581468900000|2020-02-12 00:55:00|6408.7|6406.9|6415.3|6411.3|6416.6|6412|6407.2|6404.2|437
1581469200000|2020-02-12 01:00:00|6415.5|6411|6459|6456|6460.1|6457.1|6412.4|6408.7|946
1581469500000|2020-02-12 01:05:00|6458.6|6455.6|6457.8|6456|6459.7|6456.8|6454.1|6451.4|687
1581469800000|2020-02-12 01:10:00|6457.9|6456.1|6459.2|6457.4|6464.1|6461.3|6457.8|6455.5|418
1581470100000|2020-02-12 01:15:00|6459.1|6457.3|6458.9|6457.1|6459.8|6457.7|6457.4|6455|409
1581470400000|2020-02-12 01:20:00|6458.8|6457|6457.8|6456|6459.4|6457.5|6457.7|6455.8|319
1581470700000|2020-02-12 01:25:00|6458.1|6456.3|6457.3|6455.5|6458.6|6456.3|6456.5|6454.3|310
1581471000000|2020-02-12 01:30:00|6457.2|6455.4|6462.7|6460.9|6463.8|6461.6|6457|6455.2|499
1581471300000|2020-02-12 01:35:00|6462.8|6461|6462.6|6459.6|6466.3|6464|6461.5|6459.5|437
1581471600000|2020-02-12 01:40:00|6462|6460.2|6460.4|6458.6|6463.1|6461|6460.1|6457.7|336
1581471900000|2020-02-12 01:45:00|6460.6|6458.8|6462.9|6461.1|6465.3|6463|6460.3|6458.5|308
1581472200000|2020-02-12 01:50:00|6462.8|6461|6461.7|6459.9|6464.1|6461.7|6460.9|6458.1|283
1581472500000|2020-02-12 01:55:00|6462.3|6459.3|6464.1|6462.3|6465|6462.6|6461.4|6459|216
1581472800000|2020-02-12 02:00:00|6464|6462.2|6468.5|6465.5|6470.4|6467.5|6463.2|6460.8|403
1581473100000|2020-02-12 02:05:00|6468.6|6465.6|6465.9|6462.9|6470.1|6467.3|6463.3|6460.3|381
1581473400000|2020-02-12 02:10:00|6465.4|6463.6|6467.7|6465.9|6469.7|6467.7|6465.3|6463.5|338
1581473700000|2020-02-12 02:15:00|6467.8|6466|6472.7|6470.9|6473.2|6471|6464.9|6463.1|456
1581474000000|2020-02-12 02:20:00|6472.8|6471|6476|6473|6476.4|6473.4|6471.1|6469.2|383
1581474300000|2020-02-12 02:25:00|6476.1|6473.1|6475.7|6473.9|6476.4|6474.3|6473.5|6471.6|365
1581474600000|2020-02-12 02:30:00|6475.6|6473.8|6473.5|6471.7|6477.9|6475.9|6473.5|6471.3|382
1581474900000|2020-02-12 02:35:00|6473.6|6471.8|6474|6472.2|6474.4|6472.3|6471.6|6469.1|303
1581475200000|2020-02-12 02:40:00|6473.9|6472.1|6469.5|6467.7|6474.1|6472.3|6468.9|6466.9|302
1581475500000|2020-02-12 02:45:00|6469.6|6467.8|6469.3|6467.5|6470.4|6468.6|6468.9|6467.1|246
1581475800000|2020-02-12 02:50:00|6469.4|6467.6|6469.8|6468|6470.4|6468.6|6468.2|6465.9|237
1581476100000|2020-02-12 02:55:00|6470.1|6468.3|6472.3|6470.5|6473.2|6470.8|6469.4|6467.6|293
1581476400000|2020-02-12 03:00:00|6472.2|6470.4|6468.5|6466.7|6472.2|6470.4|6468.4|6466.4|305
1581476700000|2020-02-12 03:05:00|6468.4|6466.6|6468.8|6467|6468.9|6467.1|6468.1|6466.3|203
1581477000000|2020-02-12 03:10:00|6468.7|6466.9|6466.3|6464.5|6468.8|6467|6466|6464.2|218
1581477300000|2020-02-12 03:15:00|6466.2|6464.4|6467.8|6466|6468.1|6466.3|6466.2|6464.4|150
1581477600000|2020-02-12 03:20:00|6467.7|6465.9|6469.8|6468|6470.7|6468.9|6467.2|6465.2|225
1581477900000|2020-02-12 03:25:00|6469.7|6467.9|6465.5|6463.7|6470|6468.2|6464.5|6462.7|276
1581478200000|2020-02-12 03:30:00|6465.4|6463.6|6466.3|6464.5|6466.4|6464.6|6464.1|6462.3|180
1581478500000|2020-02-12 03:35:00|6466.2|6464.4|6464.5|6462.7|6466.3|6464.5|6464.4|6462.6|225
1581478800000|2020-02-12 03:40:00|6464.4|6462.6|6462.9|6461.1|6464.7|6462.9|6462.7|6460.9|218
1581479100000|2020-02-12 03:45:00|6462.8|6461|6464.8|6463|6465.1|6463.3|6462.3|6460.3|257
1581479400000|2020-02-12 03:50:00|6464.6|6462.8|6464.9|6463.1|6467.4|6465.3|6464.6|6462.4|253
1581479700000|2020-02-12 03:55:00|6464.8|6463|6461.2|6459.4|6464.8|6463|6460.9|6458.4|205
1581480000000|2020-02-12 04:00:00|6460.9|6459.1|6460.7|6458.9|6463.6|6461.2|6460.4|6458.4|196
1581480300000|2020-02-12 04:05:00|6460.6|6458.8|6459.9|6458.1|6461.2|6459.1|6458.8|6457|260
1581480600000|2020-02-12 04:10:00|6460.1|6458.3|6463|6461.2|6463.3|6461.5|6459.9|6458.1|141
1581480900000|2020-02-12 04:15:00|6462.9|6461.1|6462.6|6460.8|6463|6461.2|6462.3|6460.5|166
1581481200000|2020-02-12 04:20:00|6462.5|6460.7|6462.8|6461|6463.9|6462.1|6462.4|6460.1|131
1581481500000|2020-02-12 04:25:00|6463|6461.2|6463.5|6461.7|6463.6|6461.8|6462.5|6460.4|176
1581481800000|2020-02-12 04:30:00|6463.4|6461.6|6462.9|6461.1|6464|6462|6462.3|6460.5|151
1581482100000|2020-02-12 04:35:00|6462.8|6461|6462.7|6460.9|6463.3|6461.5|6462.4|6460.6|137
1581482400000|2020-02-12 04:40:00|6462.6|6460.8|6460.5|6458.7|6462.7|6460.9|6460.4|6458.6|149
1581482700000|2020-02-12 04:45:00|6460.4|6458.6|6460.4|6458.6|6460.9|6459.1|6459.3|6457.3|177
1581483000000|2020-02-12 04:50:00|6460.3|6458.5|6458.9|6457.1|6460.6|6458.8|6458.4|6456.5|172
1581483300000|2020-02-12 04:55:00|6459|6457.2|6458.4|6456.6|6459.1|6457.3|6458.2|6456.4|124
1581483600000|2020-02-12 05:00:00|6458.1|6456.3|6458.2|6456.4|6459.2|6457.3|6457.7|6455.9|161
1581483900000|2020-02-12 05:05:00|6458.3|6456.5|6457.7|6455.9|6458.9|6457.1|6457.4|6455.6|172
1581484200000|2020-02-12 05:10:00|6457.6|6455.8|6458.9|6457.1|6459.1|6457.3|6457.3|6455.5|203
1581484500000|2020-02-12 05:15:00|6458.8|6457|6458.9|6457.1|6459.4|6457.6|6458.6|6456.8|121
1581484800000|2020-02-12 05:20:00|6459|6457.2|6461.2|6459.4|6461.8|6460|6458.3|6456.5|180
1581485100000|2020-02-12 05:25:00|6461.1|6459.3|6465|6463.2|6466|6463.8|6461.1|6459.3|282
1581485400000|2020-02-12 05:30:00|6465.1|6463.3|6465|6463.2|6466|6463.9|6463.8|6461.5|267
1581485700000|2020-02-12 05:35:00|6465.1|6463.3|6465.1|6463.3|6465.6|6463.8|6464.1|6462.3|191
1581486000000|2020-02-12 05:40:00|6465.2|6463.4|6462.4|6460.6|6465.3|6463.5|6462.3|6460.1|175
1581486300000|2020-02-12 05:45:00|6462.5|6460.7|6461.5|6459.7|6462.9|6461.1|6461.3|6459.4|183
1581486600000|2020-02-12 05:50:00|6461.4|6459.6|6458.7|6456.9|6461.6|6459.8|6458.6|6456.8|246
1581486900000|2020-02-12 05:55:00|6458.8|6457|6459.7|6457.9|6460|6458.1|6458.6|6456.1|170
1581487200000|2020-02-12 06:00:00|6459.6|6457.8|6458.7|6456.9|6459.6|6457.8|6458|6456.2|204
1581487500000|2020-02-12 06:05:00|6458.8|6457|6459.6|6456.6|6460.5|6458.1|6458.4|6456|219
1581487800000|2020-02-12 06:10:00|6459.5|6456.5|6457.6|6455.8|6460.2|6458|6457.1|6455.3|296
1581488100000|2020-02-12 06:15:00|6457.5|6455.7|6458.1|6456.3|6458.1|6456.3|6456.8|6455|277
1581488400000|2020-02-12 06:20:00|6458|6456.2|6456|6454.2|6458.4|6456.6|6454.3|6452.5|272
1581488700000|2020-02-12 06:25:00|6456.1|6454.3|6457.1|6455.3|6457.8|6456|6455.9|6454.1|242
1581489000000|2020-02-12 06:30:00|6457.2|6455.4|6457.5|6455.7|6458.5|6456.7|6456.8|6455|197
1581489300000|2020-02-12 06:35:00|6457.4|6455.6|6457.8|6456|6458.5|6456.7|6456.5|6454.7|237
1581489600000|2020-02-12 06:40:00|6457.7|6455.9|6457.9|6456.1|6458.5|6456.7|6457.2|6455.4|142
1581489900000|2020-02-12 06:45:00|6458|6456.2|6459|6457.2|6459.9|6458.1|6457.2|6455.4|186
1581490200000|2020-02-12 06:50:00|6458.9|6457.1|6461|6459.2|6463|6460.3|6458.7|6456.9|204
1581490500000|2020-02-12 06:55:00|6460.9|6459.1|6461|6459.2|6461.2|6459.4|6459.7|6457.9|157
1581490800000|2020-02-12 07:00:00|6461.1|6459.3|6460.3|6458.5|6462.2|6460.4|6459.6|6457.3|238
1581491100000|2020-02-12 07:05:00|6460.5|6458.7|6458.8|6457|6460.6|6458.8|6458.4|6456.6|212
1581491400000|2020-02-12 07:10:00|6458.7|6456.9|6459.8|6458|6460.3|6458.5|6458.6|6456.8|242
1581491700000|2020-02-12 07:15:00|6459.7|6457.9|6462.1|6460.3|6462.1|6460.3|6459.7|6457.9|268
1581492000000|2020-02-12 07:20:00|6462.2|6460.4|6461.9|6460.1|6462.8|6461|6461.3|6459.5|260
1581492300000|2020-02-12 07:25:00|6462|6460.2|6461.8|6460|6462.9|6460.9|6461.1|6459.3|176
1581492600000|2020-02-12 07:30:00|6461.9|6460.1|6465.7|6463.9|6465.7|6463.9|6461.8|6460|285
1581492900000|2020-02-12 07:35:00|6465.6|6463.8|6467.8|6466|6469.7|6466.8|6465.4|6463.6|271
1581493200000|2020-02-12 07:40:00|6467.7|6465.9|6467.3|6465.5|6468.5|6466.7|6467.3|6465.5|166
1581493500000|2020-02-12 07:45:00|6467.4|6465.6|6462.6|6460.8|6467.5|6465.7|6462.3|6460.5|270
1581493800000|2020-02-12 07:50:00|6462.7|6460.9|6463.6|6461.8|6464.8|6463|6462.4|6460.6|251
1581494100000|2020-02-12 07:55:00|6463.5|6461.7|6464.7|6462.9|6464.9|6463.1|6463.4|6461.6|208
1581494400000|2020-02-12 08:00:00|6464.6|6462.8|6467.5|6465.7|6467.7|6465.9|6464.4|6462.6|260
1581494700000|2020-02-12 08:05:00|6467.6|6465.8|6465.7|6463.9|6469.1|6467.3|6465.6|6463.8|196
1581495000000|2020-02-12 08:10:00|6465.6|6463.8|6464.7|6462.9|6466|6464.2|6463.4|6460.9|316
1581495300000|2020-02-12 08:15:00|6464.8|6463|6469.5|6467.7|6469.6|6467.8|6464.8|6463|194
1581495600000|2020-02-12 08:20:00|6469.4|6467.6|6470.4|6468.6|6470.6|6468.8|6468.3|6466.5|230
1581495900000|2020-02-12 08:25:00|6470.3|6468.5|6474.3|6472.5|6477.9|6475.7|6470.2|6468.4|427
1581496200000|2020-02-12 08:30:00|6474.4|6472.6|6478.4|6476.6|6480.5|6478.5|6473.9|6471.7|577
1581496500000|2020-02-12 08:35:00|6478.3|6476.5|6476.2|6474.4|6479.3|6477.3|6475.9|6474.1|439
1581496800000|2020-02-12 08:40:00|6476.3|6474.5|6475.2|6473.4|6478.9|6477.1|6475.1|6473.3|408
1581497100000|2020-02-12 08:45:00|6475.3|6473.5|6476.2|6474.4|6477.4|6475.6|6475|6473.2|315
1581497400000|2020-02-12 08:50:00|6476.1|6474.3|6474.2|6472.4|6477.3|6475.5|6474.2|6472.4|234
1581497700000|2020-02-12 08:55:00|6474.1|6472.3|6472.8|6471|6474.5|6472.7|6472.1|6470.3|295
1581498000000|2020-02-12 09:00:00|6472.5|6470.7|6469.5|6467.7|6472.5|6470.7|6469.5|6467.7|306
1581498300000|2020-02-12 09:05:00|6469.7|6467.9|6467.1|6465.3|6470.8|6469|6466.7|6464.9|322
1581498600000|2020-02-12 09:10:00|6467.2|6465.4|6467.9|6466.1|6468.2|6466.4|6467.1|6465.3|220
1581498900000|2020-02-12 09:15:00|6468|6466.2|6468.6|6466.8|6468.9|6467.1|6465.5|6463.7|345
1581499200000|2020-02-12 09:20:00|6468.7|6466.9|6468.2|6466.4|6469.5|6467.7|6467.8|6465.9|220
1581499500000|2020-02-12 09:25:00|6468.3|6466.5|6470.2|6468.4|6471|6469.2|6468.2|6466.4|189
1581499800000|2020-02-12 09:30:00|6470.3|6468.5|6469.2|6467.4|6470.9|6469.1|6468.4|6466.6|231
1581500100000|2020-02-12 09:35:00|6469.1|6467.3|6470.2|6468.4|6470.4|6468.6|6469.1|6467.3|184
1581500400000|2020-02-12 09:40:00|6470.1|6468.3|6470.1|6468.3|6470.5|6468.7|6469.6|6467.8|163
1581500700000|2020-02-12 09:45:00|6470.2|6468.4|6470.2|6468.4|6470.8|6469|6469.3|6467.5|151
1581501000000|2020-02-12 09:50:00|6470.1|6468.3|6469.9|6468.1|6471.5|6469.7|6469.7|6467.9|155
1581501300000|2020-02-12 09:55:00|6469.8|6468|6470.4|6468.6|6470.5|6468.7|6469.2|6467.3|153
1581501600000|2020-02-12 10:00:00|6470.5|6468.7|6471|6469.2|6471.1|6469.3|6470|6468.2|134
1581501900000|2020-02-12 10:05:00|6470.9|6469.1|6472|6470.2|6472.5|6470.7|6470.8|6469|169
1581502200000|2020-02-12 10:10:00|6471.9|6470.1|6472.6|6470.8|6472.7|6470.9|6471|6469.2|132
1581502500000|2020-02-12 10:15:00|6472.7|6470.9|6472.8|6471|6473.3|6471.5|6472.3|6470.5|101
1581502800000|2020-02-12 10:20:00|6472.7|6470.9|6472.7|6470.9|6473.4|6471.6|6472.4|6470.6|98
1581503100000|2020-02-12 10:25:00|6472.8|6471|6472.4|6470.6|6472.8|6471|6469.8|6468|210
1581503400000|2020-02-12 10:30:00|6472.8|6471|6472.2|6470.4|6473.5|6471.7|6472.1|6470.3|193
1581503700000|2020-02-12 10:35:00|6472.3|6470.5|6469.4|6467.6|6472.3|6470.5|6469.3|6467.5|196
1581504000000|2020-02-12 10:40:00|6469.5|6467.7|6470.3|6468.5|6471.3|6469.5|6469.4|6467.6|170
1581504300000|2020-02-12 10:45:00|6470.4|6468.6|6470.8|6469|6471.4|6469.6|6469.5|6467.7|148
1581504600000|2020-02-12 10:50:00|6470.7|6468.9|6472.7|6470.9|6473.2|6471.4|6470.5|6468.7|138
1581504900000|2020-02-12 10:55:00|6472.8|6471|6474.6|6472.8|6475.7|6473.9|6472.6|6470.8|183
1581505200000|2020-02-12 11:00:00|6474.7|6472.9|6472.3|6470.5|6474.7|6472.9|6471.8|6470|162
1581505500000|2020-02-12 11:05:00|6472.4|6470.6|6474.6|6472.8|6475.7|6473.9|6472.2|6470.4|191
1581505800000|2020-02-12 11:10:00|6474.7|6472.9|6474.2|6472.4|6475.1|6473.3|6473.9|6472.1|95
1581506100000|2020-02-12 11:15:00|6474.1|6472.3|6473.6|6471.8|6474.2|6472.4|6473.4|6471.6|135
1581506400000|2020-02-12 11:20:00|6473.7|6471.9|6474.3|6472.5|6474.4|6472.6|6472.8|6471|128
1581506700000|2020-02-12 11:25:00|6474.4|6472.6|6476.7|6474.9|6476.9|6475.1|6473.9|6472.1|193
1581507000000|2020-02-12 11:30:00|6476.8|6475|6479.1|6477.3|6479.2|6477.4|6476.1|6474.3|187
1581507300000|2020-02-12 11:35:00|6479.2|6477.4|6481.8|6480|6482.7|6480.7|6477.7|6475.9|213
1581507600000|2020-02-12 11:40:00|6481.7|6479.9|6482.2|6480.4|6484.6|6482.8|6481.7|6479.9|223
1581507900000|2020-02-12 11:45:00|6482.1|6480.3|6482.4|6480.6|6482.4|6480.6|6481.2|6479.4|160
1581508200000|2020-02-12 11:50:00|6482.3|6480.5|6483.6|6481.8|6483.7|6481.9|6482.1|6480.3|119
1581508500000|2020-02-12 11:55:00|6483.7|6481.9|6483.4|6481.6|6485.3|6483.5|6483.1|6481.3|156
1581508800000|2020-02-12 12:00:00|6483.3|6481.5|6484.8|6483|6485.9|6484.1|6482.3|6480.5|192
1581509100000|2020-02-12 12:05:00|6484.7|6482.9|6485.7|6483.9|6486.2|6484.4|6484.6|6482.8|198
1581509400000|2020-02-12 12:10:00|6485.8|6484|6486.5|6484.7|6486.8|6485|6484|6482.2|224
1581509700000|2020-02-12 12:15:00|6486.6|6484.8|6485.6|6483.8|6486.6|6484.8|6484.3|6482.5|151
1581510000000|2020-02-12 12:20:00|6485.7|6483.9|6485.1|6483.3|6485.8|6484|6485|6483.2|112
1581510300000|2020-02-12 12:25:00|6485.2|6483.4|6482.5|6480.7|6485.2|6483.4|6482|6480.2|195
1581510600000|2020-02-12 12:30:00|6482.6|6480.8|6480.3|6478.5|6482.7|6480.9|6480.2|6478.4|150
1581510900000|2020-02-12 12:35:00|6480.2|6478.4|6481.9|6480.1|6482.2|6480.4|6480.1|6478.3|162
1581511200000|2020-02-12 12:40:00|6481.8|6480|6481.3|6479.5|6483.4|6481.6|6480.2|6478.4|172
1581511500000|2020-02-12 12:45:00|6481.2|6479.4|6481.4|6479.6|6482.2|6480.4|6480.4|6478.6|142
1581511800000|2020-02-12 12:50:00|6481.5|6479.7|6483.8|6482|6483.8|6482|6481.1|6479.3|135
1581512100000|2020-02-12 12:55:00|6483.9|6482.1|6485|6483.2|6487.2|6485.4|6483.8|6482|220
1581512400000|2020-02-12 13:00:00|6485.1|6483.3|6486.4|6484.6|6486.4|6484.6|6485.1|6483.3|194
1581512700000|2020-02-12 13:05:00|6486.3|6484.5|6487.5|6485.7|6488.6|6486.8|6486.2|6484.4|262
1581513000000|2020-02-12 13:10:00|6487.4|6485.6|6485|6483.2|6487.4|6485.6|6485|6483.2|230
1581513300000|2020-02-12 13:15:00|6484.8|6483|6483.1|6481.3|6485.6|6483.8|6483|6481.2|169
1581513600000|2020-02-12 13:20:00|6483.3|6481.5|6485.7|6483.9|6486.2|6484.4|6483.3|6481.5|213
1581513900000|2020-02-12 13:25:00|6485.8|6484|6482.8|6481|6485.8|6484|6481.5|6479.7|245
1581514200000|2020-02-12 13:30:00|6482.9|6481.1|6483.1|6481.3|6484.2|6482.4|6481.6|6479.8|180
1581514500000|2020-02-12 13:35:00|6483|6481.2|6483.7|6481.9|6484|6482.2|6482.7|6480.9|199
1581514800000|2020-02-12 13:40:00|6483.8|6482|6481.7|6479.9|6483.8|6482|6481.7|6479.9|124
1581515100000|2020-02-12 13:45:00|6481.8|6480|6478.2|6476.4|6482.1|6480.3|6477.7|6475.9|154
1581515400000|2020-02-12 13:50:00|6478.3|6476.5|6476.1|6474.3|6478.3|6476.5|6475.7|6473.9|204
1581515700000|2020-02-12 13:55:00|6476|6474.2|6474.6|6472.8|6476.1|6474.3|6473.5|6471.7|216
1581516000000|2020-02-12 14:00:00|6474.7|6472.9|6472|6470.2|6474.7|6472.9|6472|6470.2|190
1581516300000|2020-02-12 14:05:00|6471.9|6470.1|6471.6|6469.8|6473.8|6472|6471.1|6469.3|274
1581516600000|2020-02-12 14:10:00|6471.5|6469.7|6471.7|6469.9|6473.5|6471.7|6470.6|6468.8|234
1581516900000|2020-02-12 14:15:00|6471.8|6470|6471.2|6469.4|6471.8|6470|6469.7|6467.9|196
1581517200000|2020-02-12 14:20:00|6471.3|6469.5|6472.9|6471.1|6473.1|6471.3|6469.4|6467.6|207
1581517500000|2020-02-12 14:25:00|6472.8|6471|6474.5|6472.7|6474.7|6472.9|6472.4|6470.6|231
1581517800000|2020-02-12 14:30:00|6474.4|6472.6|6474.4|6472.6|6475.2|6473.4|6473.7|6471.9|300
1581518100000|2020-02-12 14:35:00|6474.2|6472.4|6476.7|6474.9|6477.1|6475.3|6474.1|6472.3|263
1581518400000|2020-02-12 14:40:00|6476.8|6475|6478.6|6476.8|6480.5|6478.2|6476.6|6474.8|267
1581518700000|2020-02-12 14:45:00|6478.7|6476.9|6477.4|6475.6|6479.1|6477.3|6477|6475.2|162
1581519000000|2020-02-12 14:50:00|6477.3|6475.5|6476.7|6474.9|6477.4|6475.6|6473.6|6471.8|274
1581519300000|2020-02-12 14:55:00|6476.8|6475|6473|6470|6476.9|6475.1|6472.1|6469.7|214
1581519600000|2020-02-12 15:00:00|6472.9|6469.9|6470|6468.2|6473.5|6471.7|6469.9|6468.1|320
1581519900000|2020-02-12 15:05:00|6470.1|6468.3|6468.2|6466.4|6470.3|6468.5|6468.2|6466.4|300
1581520200000|2020-02-12 15:10:00|6468.3|6466.5|6467.9|6466.1|6468.5|6466.7|6466.2|6464.4|271
1581520500000|2020-02-12 15:15:00|6468|6466.2|6466|6464.2|6468.7|6466.9|6465.2|6463.4|256
1581520800000|2020-02-12 15:20:00|6466.1|6464.3|6468.1|6466.3|6468.7|6466.9|6465.9|6464.1|348
1581521100000|2020-02-12 15:25:00|6468.2|6466.4|6468.2|6466.4|6468.7|6466.9|6466.7|6464.9|205
1581521400000|2020-02-12 15:30:00|6468.1|6466.3|6469.3|6467.5|6469.8|6468|6466.6|6464.8|336
1581521700000|2020-02-12 15:35:00|6469.4|6467.6|6467|6465.2|6469.4|6467.6|6466.5|6464.7|272
1581522000000|2020-02-12 15:40:00|6467.1|6465.3|6466.8|6465|6467.5|6465.7|6466.3|6464.5|210
1581522300000|2020-02-12 15:45:00|6466.7|6464.9|6469.5|6467.7|6469.6|6467.8|6465.7|6463.9|232
1581522600000|2020-02-12 15:50:00|6469.6|6467.8|6468|6466.2|6469.7|6467.9|6467.7|6465.9|211
1581522900000|2020-02-12 15:55:00|6468.2|6466.4|6471.5|6469.7|6472.5|6470.7|6467.9|6466.1|291
1581523200000|2020-02-12 16:00:00|6472.1|6470.3|6471.7|6469.9|6474.6|6472.8|6471.2|6469.4|306
1581523500000|2020-02-12 16:05:00|6471.6|6469.8|6467.8|6466|6472|6470.2|6467.7|6465.9|211
1581523800000|2020-02-12 16:10:00|6467.7|6465.9|6468|6466.2|6469.9|6468.1|6467.6|6465.8|153
1581524100000|2020-02-12 16:15:00|6468.2|6466.4|6471.6|6469.8|6471.7|6469.9|6466.7|6464.9|264
1581524400000|2020-02-12 16:20:00|6471.7|6469.9|6472.1|6470.3|6472.6|6470.8|6470.3|6468.5|222
1581524700000|2020-02-12 16:25:00|6472.3|6470.5|6472.9|6471.1|6474.1|6472.3|6471.8|6470|224
1581525000000|2020-02-12 16:30:00|6472.8|6471|6472.2|6470.4|6473.2|6471.4|6471.7|6469.9|218
1581525300000|2020-02-12 16:35:00|6472.1|6470.3|6470.1|6468.3|6473.7|6471.9|6470.1|6468.3|251
1581525600000|2020-02-12 16:40:00|6470.2|6468.4|6471.1|6469.3|6471.8|6470|6470.1|6468.3|288
1581525900000|2020-02-12 16:45:00|6471.3|6469.5|6470.9|6469.1|6471.4|6469.6|6469.7|6467.9|234
1581526200000|2020-02-12 16:50:00|6471|6469.2|6470.9|6469.1|6471.6|6469.8|6470.6|6468.8|187
1581526500000|2020-02-12 16:55:00|6471|6469.2|6472.6|6470.8|6472.7|6470.9|6470.6|6468.8|196
1581526800000|2020-02-12 17:00:00|6472.5|6470.7|6472.3|6470.5|6473.5|6471.7|6472.2|6470.4|159
1581527100000|2020-02-12 17:05:00|6472.2|6470.4|6472|6470.2|6472.3|6470.5|6471.6|6469.8|200
1581527400000|2020-02-12 17:10:00|6471.8|6470|6467.2|6465.4|6472.5|6470.7|6466.1|6464.3|240
1581527700000|2020-02-12 17:15:00|6467.3|6465.5|6470.3|6468.5|6471.5|6469.7|6466.2|6464.4|283
1581528000000|2020-02-12 17:20:00|6470.4|6468.6|6465.3|6463.5|6471|6469.2|6464.4|6462.6|323
1581528300000|2020-02-12 17:25:00|6465.4|6463.6|6464.7|6462.9|6465.5|6463.7|6464.1|6462.3|227
1581528600000|2020-02-12 17:30:00|6464.5|6462.7|6463.8|6462|6465.1|6463.3|6463.4|6461.6|171
1581528900000|2020-02-12 17:35:00|6463.7|6461.9|6462.4|6460.6|6463.8|6462|6462.3|6460.5|158
1581529200000|2020-02-12 17:40:00|6462.5|6460.7|6461.5|6459.7|6463.2|6461.4|6461.5|6459.7|148
1581529500000|2020-02-12 17:45:00|6461.6|6459.8|6462.4|6460.6|6463|6461.2|6461.5|6459.7|162
1581529800000|2020-02-12 17:50:00|6462.8|6461|6463.7|6461.9|6464.3|6462.5|6462.6|6460.8|165
1581530100000|2020-02-12 17:55:00|6463.6|6461.8|6463.6|6461.8|6464.3|6462.5|6463.2|6461.4|155
1581530400000|2020-02-12 18:00:00|6463.5|6461.7|6464.2|6462.4|6464.4|6462.6|6463.2|6461.4|122
1581530700000|2020-02-12 18:05:00|6464.3|6462.5|6465.1|6463.3|6465.3|6463.5|6463.7|6461.9|84
1581531000000|2020-02-12 18:10:00|6465.2|6463.4|6463.8|6462|6465.2|6463.4|6463.4|6461.4|106
1581531300000|2020-02-12 18:15:00|6464.5|6461.5|6465.3|6463.5|6465.4|6463.6|6464.1|6461.4|88
1581531600000|2020-02-12 18:20:00|6465.2|6463.4|6465.3|6463.5|6466.2|6464.4|6464.8|6463|97
1581531900000|2020-02-12 18:25:00|6465.4|6463.6|6465.2|6463.4|6466|6464.2|6465.2|6463.4|80
1581532200000|2020-02-12 18:30:00|6465.3|6463.5|6464.2|6462.4|6465.9|6464.1|6464|6462.2|94
1581532500000|2020-02-12 18:35:00|6464.3|6462.5|6464.3|6462.5|6464.6|6462.8|6464.2|6462.4|44
1581532800000|2020-02-12 18:40:00|6464.2|6462.4|6464.3|6462.5|6464.4|6462.6|6464.2|6462.4|58
1581533100000|2020-02-12 18:45:00|6464.2|6462.4|6463.3|6461.5|6464.3|6462.5|6462.6|6460.8|101
1581533400000|2020-02-12 18:50:00|6463.4|6461.6|6463.8|6462|6464|6462.2|6463.3|6461.5|48
1581533700000|2020-02-12 18:55:00|6463.7|6461.9|6464.4|6462.6|6464.7|6462.9|6463.7|6461.9|72
1581534000000|2020-02-12 19:00:00|6464.3|6462.5|6464.7|6462.9|6464.7|6462.9|6464.2|6462.4|59
1581534300000|2020-02-12 19:05:00|6464.8|6463|6465.4|6463.6|6466.3|6464|6464.6|6462.8|64
1581534600000|2020-02-12 19:10:00|6465.5|6463.7|6463.6|6461.8|6466|6464.2|6463.6|6461.8|100
1581534900000|2020-02-12 19:15:00|6463.7|6461.9|6463.1|6460.1|6466.3|6463.9|6461.7|6459.4|158
1581535200000|2020-02-12 19:20:00|6463.2|6460.2|6462.3|6460.5|6463.5|6461.7|6461.6|6459.8|248
1581535500000|2020-02-12 19:25:00|6462.5|6460.7|6461.8|6460|6462.7|6460.9|6461.6|6459.8|118
1581535800000|2020-02-12 19:30:00|6461.9|6460.1|6462.3|6460.5|6463.7|6461.9|6461.9|6460.1|128
1581536100000|2020-02-12 19:35:00|6462.4|6460.6|6462.7|6460.9|6463.9|6462.1|6462.2|6460.4|93
1581536400000|2020-02-12 19:40:00|6462.6|6460.8|6463.8|6462|6463.9|6462.1|6462.5|6460.7|109
1581536700000|2020-02-12 19:45:00|6463.9|6462.1|6462.9|6461.1|6464.9|6463.1|6462.9|6461.1|94
1581537000000|2020-02-12 19:50:00|6462.6|6460.8|6463|6461.2|6463.5|6461.7|6462|6460.2|112
1581537300000|2020-02-12 19:55:00|6463.1|6461.3|6461.3|6459.5|6463.7|6461.6|6460.4|6458.6|231
1581537600000|2020-02-12 20:00:00|6461.5|6459.7|6462|6460.2|6462.5|6460.7|6461.5|6459.7|138
1581537900000|2020-02-12 20:05:00|6462.3|6460.5|6464.1|6462.3|6464.3|6462.5|6462.3|6460.5|128
1581538200000|2020-02-12 20:10:00|6464|6462.2|6463.5|6461.7|6464.3|6462.5|6462.3|6460.5|119
1581538500000|2020-02-12 20:15:00|6463.4|6461.6|6464.6|6462.8|6465.1|6463.3|6463.2|6461.4|95
1581538800000|2020-02-12 20:20:00|6464.5|6462.7|6465.4|6463.6|6465.4|6463.6|6464.5|6462.7|110
1581539100000|2020-02-12 20:25:00|6465.3|6463.5|6464.6|6462.8|6465.5|6463.7|6464.5|6462.7|66
1581539400000|2020-02-12 20:30:00|6464.5|6462.7|6465.3|6463.5|6465.7|6463.9|6464|6461.9|102
1581539700000|2020-02-12 20:35:00|6465.4|6463.6|6466|6464.2|6466.1|6464.3|6465.1|6463.3|70
1581540000000|2020-02-12 20:40:00|6466.1|6464.3|6465.5|6463.7|6466.1|6464.3|6465.5|6463.7|66
1581540300000|2020-02-12 20:45:00|6465.6|6463.8|6465.5|6463.7|6465.8|6464|6465.5|6463.7|61
1581540600000|2020-02-12 20:50:00|6465.6|6463.8|6465.5|6463.7|6466.1|6464.3|6465.5|6463.7|47
1581540900000|2020-02-12 20:55:00|6465.3|6463.5|6464.5|6462.7|6465.4|6463.6|6464.1|6462.3|107
1581541200000|2020-02-12 21:00:00|6465.3|6463.5|6466.6|6464.8|6466.8|6464.9|6465.2|6463.4|99
1581541500000|2020-02-12 21:05:00|6466.7|6464.9|6465.2|6463.4|6466.7|6464.9|6465.1|6463.3|96
1581541800000|2020-02-12 21:10:00|6465.4|6463.6|6466.4|6464.6|6466.5|6464.7|6465.4|6463.6|60
1581542100000|2020-02-12 21:15:00|6466.5|6464.7|6466.5|6464.7|6466.7|6464.9|6466.3|6464.5|40
1581542400000|2020-02-12 21:20:00|6466.4|6464.6|6467.6|6465.8|6467.7|6465.9|6466.4|6464.6|82
1581542700000|2020-02-12 21:25:00|6467.4|6465.6|6468|6465|6468|6466|6467.2|6465|62
1581543000000|2020-02-12 21:30:00|6468.1|6465.1|6468.4|6466.6|6469|6466.6|6467.1|6464.9|80
1581543300000|2020-02-12 21:35:00|6469|6466|6468.5|6466.7|6469.3|6466.9|6468.1|6465.9|57
1581543600000|2020-02-12 21:40:00|6468.4|6466.6|6467|6465.2|6469|6466.6|6466.9|6464.6|98
1581543900000|2020-02-12 21:45:00|6467.2|6465.4|6466|6463|6467.8|6465.4|6465.2|6462.8|116
1581544200000|2020-02-12 21:50:00|6465.9|6462.9|6464.9|6461.9|6466.2|6463.2|6464.4|6461.8|90
1581544500000|2020-02-12 21:55:00|6464.8|6461.8|6467.4|6464.4|6468.2|6465|6464|6461.7|144
1581544800000|2020-02-12 22:00:00|6469.6|6464.5|6466.3|6462.7|6470|6464.7|6466.3|6462.7|49
1581545100000|2020-02-12 22:05:00|6466.6|6462.6|6466.4|6463.1|6467.7|6463.5|6465.8|6462.6|113
1581545400000|2020-02-12 22:10:00|6467.1|6463|6467.2|6463.3|6467.8|6463.8|6466.4|6462.8|141
1581545700000|2020-02-12 22:15:00|6467.1|6463.4|6467.2|6464.2|6467.4|6464.3|6465.7|6462.7|239
1581546000000|2020-02-12 22:20:00|6467.3|6464.1|6466.9|6463.4|6467.6|6464.5|6466.3|6463.1|280
1581546300000|2020-02-12 22:25:00|6466.3|6463.3|6467.6|6464.2|6469.5|6465.6|6465.7|6462.7|321
1581546600000|2020-02-12 22:30:00|6467.5|6464.1|6466.5|6463.3|6467.6|6464.3|6466.2|6462.9|198
1581546900000|2020-02-12 22:35:00|6466.6|6463.4|6466.3|6463.3|6466.9|6463.5|6466.2|6463.1|213
1581547200000|2020-02-12 22:40:00|6466.4|6463.4|6465.8|6462.8|6466.9|6463.9|6465.6|6462.6|204
1581547500000|2020-02-12 22:45:00|6465.7|6462.7|6465.4|6462.4|6466.8|6463.4|6465.4|6462.4|153
1581547800000|2020-02-12 22:50:00|6465.6|6462.6|6463|6460|6465.6|6462.6|6462.6|6459.6|129
1581548100000|2020-02-12 22:55:00|6462.9|6459.9|6463.8|6460.8|6465.7|6462.7|6461.2|6458.2|211
1581548400000|2020-02-12 23:00:00|6463.7|6460.7|6463.5|6460.5|6464.6|6461.6|6461.5|6458.9|144
1581548700000|2020-02-12 23:05:00|6463.6|6460.6|6463.3|6460.3|6463.7|6460.7|6463.1|6460.1|66
1581549000000|2020-02-12 23:10:00|6463.4|6460.4|6460.5|6457.5|6463.8|6460.8|6460.2|6457.2|164
1581549300000|2020-02-12 23:15:00|6460.6|6457.6|6461.9|6458.9|6462.5|6459.9|6460.5|6457.5|143
1581549600000|2020-02-12 23:20:00|6461.8|6458.8|6461.9|6458.9|6462.4|6459.7|6461.1|6458.8|97
1581549900000|2020-02-12 23:25:00|6461.8|6458.8|6462.2|6459.2|6462.9|6460.5|6461.5|6458.8|136
1581550200000|2020-02-12 23:30:00|6461.8|6458.8|6461.1|6458.1|6462|6459.3|6459.9|6457.4|207
1581550500000|2020-02-12 23:35:00|6461.2|6458.2|6462|6459|6463.2|6460.8|6461.1|6458.1|204
1581550800000|2020-02-12 23:40:00|6462.1|6459.1|6462.1|6460.3|6463.3|6461.2|6461.4|6458.8|209
1581551100000|2020-02-12 23:45:00|6462.2|6460.4|6439.3|6436.3|6462.4|6460.4|6430.4|6427.4|551
1581551400000|2020-02-12 23:50:00|6439.1|6436.1|6440.6|6437.6|6452.8|6449.8|6439|6436|786
1581551700000|2020-02-12 23:55:00|6440.8|6437.8|6447.4|6444.4|6449|6446|6440.3|6437.3|676
1581552000000|2020-02-13 00:00:00|6447.3|6444.3|6444.1|6441.1|6451.8|6448.8|6443.6|6441|574
1581552300000|2020-02-13 00:05:00|6444|6441|6450.4|6447.4|6452.6|6449.6|6443.4|6441|656
1581552600000|2020-02-13 00:10:00|6450.3|6447.3|6451.7|6448.7|6456.8|6453.8|6449.5|6447.1|570
1581552900000|2020-02-13 00:15:00|6451.8|6448.8|6451.6|6448.6|6455.2|6452.2|6449.3|6447|427
1581553200000|2020-02-13 00:20:00|6451.7|6448.7|6451.9|6450.1|6454.9|6452.3|6451|6448.5|438
1581553500000|2020-02-13 00:25:00|6451.8|6450|6449.9|6446.9|6452.6|6450.1|6448.8|6446.4|292
1581553800000|2020-02-13 00:30:00|6450|6447|6451.1|6449.3|6452.3|6449.7|6448.7|6446.1|346
1581554100000|2020-02-13 00:35:00|6451|6449.2|6451.3|6448.3|6454.4|6451.8|6450.7|6448.3|420
1581554400000|2020-02-13 00:40:00|6451.4|6448.4|6448.4|6446.6|6451.8|6449.4|6447|6444.9|374
1581554700000|2020-02-13 00:45:00|6448.3|6446.5|6446|6443|6448.9|6446.9|6444.2|6441.8|284
1581555000000|2020-02-13 00:50:00|6446.1|6443.1|6444.8|6443|6446.1|6443.8|6442.7|6440.8|303
1581555300000|2020-02-13 00:55:00|6444.7|6442.9|6444.4|6442.6|6445.8|6444|6443.4|6441.6|185
1581555600000|2020-02-13 01:00:00|6444.3|6442.5|6447.3|6445.5|6447.8|6445.6|6443.6|6441.8|274
1581555900000|2020-02-13 01:05:00|6447.2|6445.4|6446.5|6444.7|6447.3|6445.5|6444.5|6442.1|230
1581556200000|2020-02-13 01:10:00|6446.6|6444.8|6450.8|6449|6451.4|6449.1|6445.7|6443.2|321
1581556500000|2020-02-13 01:15:00|6450.7|6448.9|6452.2|6450.4|6452.3|6450.5|6450.4|6448.2|290
1581556800000|2020-02-13 01:20:00|6452.1|6450.3|6454.3|6452.5|6454.4|6452.6|6450.4|6448.6|308
1581557100000|2020-02-13 01:25:00|6454.4|6452.6|6451.3|6449.5|6455.7|6453.9|6450.7|6448.3|389
1581557400000|2020-02-13 01:30:00|6451.2|6449.4|6448.3|6446.5|6451.7|6449.8|6447.2|6445.1|350
1581557700000|2020-02-13 01:35:00|6448.6|6446.8|6449.6|6447.8|6451.3|6448.8|6448.3|6446|441
1581558000000|2020-02-13 01:40:00|6449.7|6447.9|6450.4|6448.6|6451.8|6449.4|6448.2|6446.2|391
1581558300000|2020-02-13 01:45:00|6450.3|6448.5|6454.5|6452.7|6455.7|6453.7|6450.2|6448.4|471
1581558600000|2020-02-13 01:50:00|6454.4|6452.6|6454.4|6452.6|6454.8|6453|6452.9|6450.5|332
1581558900000|2020-02-13 01:55:00|6454.2|6452.4|6452.5|6450.7|6456.1|6453.7|6452.3|6450|324
1581559200000|2020-02-13 02:00:00|6452.6|6450.8|6450.7|6448.9|6454|6451.6|6449|6446.7|374
1581559500000|2020-02-13 02:05:00|6450.6|6448.8|6452.8|6449.8|6452.8|6450.4|6449.8|6447.9|299
1581559800000|2020-02-13 02:10:00|6453|6450|6450.9|6449.1|6453|6450.5|6450.4|6448.4|238
1581560100000|2020-02-13 02:15:00|6450.7|6448.9|6452.3|6449.3|6452.9|6450|6450.4|6448.2|195
1581560400000|2020-02-13 02:20:00|6451.6|6449.8|6449.9|6448.1|6452|6449.8|6449.5|6447.3|195
1581560700000|2020-02-13 02:25:00|6450|6448.2|6452|6450.2|6452.4|6450.6|6449.9|6447.9|196
1581561000000|2020-02-13 02:30:00|6452.1|6450.3|6453.4|6451.6|6458|6455|6451.6|6449.3|247
1581561300000|2020-02-13 02:35:00|6453.3|6451.5|6452.3|6450.5|6455|6452.7|6452.2|6450.4|187
1581561600000|2020-02-13 02:40:00|6452.2|6450.4|6451.4|6449.6|6453.1|6450.9|6450.6|6448.8|158
1581561900000|2020-02-13 02:45:00|6451.3|6449.5|6454|6452.2|6454|6452.2|6451.3|6449.5|186
1581562200000|2020-02-13 02:50:00|6453.9|6452.1|6453.6|6451.8|6455.7|6453.9|6453.4|6451|187
1581562500000|2020-02-13 02:55:00|6453.7|6451.9|6450.7|6448.9|6453.7|6451.9|6450.2|6448.4|285
1581562800000|2020-02-13 03:00:00|6450.6|6448.8|6451.6|6449.8|6452.1|6449.9|6450.4|6448.6|212
1581563100000|2020-02-13 03:05:00|6451.5|6449.7|6452.7|6450.9|6452.7|6450.9|6450.6|6448.8|209
1581563400000|2020-02-13 03:10:00|6452.6|6450.8|6452.8|6451|6453.2|6451.4|6451.5|6449.2|222
1581563700000|2020-02-13 03:15:00|6452.7|6450.9|6452.3|6450.5|6453.6|6451.8|6451.6|6449.8|179
1581564000000|2020-02-13 03:20:00|6452.2|6450.4|6453.7|6451.9|6453.8|6452|6451.5|6449.7|194
1581564300000|2020-02-13 03:25:00|6453.8|6452|6450.5|6448.7|6453.8|6452|6450.5|6448.7|203
1581564600000|2020-02-13 03:30:00|6450.6|6448.8|6451.6|6449.8|6452.6|6450.8|6450.6|6448.8|185
1581564900000|2020-02-13 03:35:00|6451.7|6449.9|6452.5|6450.7|6452.8|6451|6451.3|6449.5|152
1581565200000|2020-02-13 03:40:00|6452.4|6450.6|6451.2|6449.4|6453.1|6451|6451.1|6448.8|173
1581565500000|2020-02-13 03:45:00|6451.1|6449.3|6450.5|6448.7|6451.3|6449.5|6449.7|6447.8|144
1581565800000|2020-02-13 03:50:00|6450.6|6448.8|6451|6449.2|6451.5|6449.7|6450.2|6447.9|140
1581566100000|2020-02-13 03:55:00|6451.1|6449.3|6452.5|6450.7|6453.3|6451.5|6450.8|6449|237
1581566400000|2020-02-13 04:00:00|6452.6|6450.8|6454.6|6452.8|6454.9|6453.1|6452.3|6450.2|182
1581566700000|2020-02-13 04:05:00|6454.7|6452.9|6454.7|6452.9|6455.2|6453.2|6454.4|6452.2|158
1581567000000|2020-02-13 04:10:00|6454.6|6452.8|6453.8|6450.8|6454.8|6453|6453.3|6450.8|122
1581567300000|2020-02-13 04:15:00|6452.5|6450.7|6452.5|6449.5|6453.9|6451.4|6451.8|6449.4|170
1581567600000|2020-02-13 04:20:00|6452.2|6450.4|6453.3|6451.5|6453.6|6451.6|6451.7|6449.3|144
1581567900000|2020-02-13 04:25:00|6453.2|6451.4|6452.4|6450.6|6453.5|6451.5|6451.7|6449.7|186
1581568200000|2020-02-13 04:30:00|6452.5|6450.7|6452.6|6450.8|6453.2|6450.8|6451.7|6449.5|148
1581568500000|2020-02-13 04:35:00|6452.5|6450.7|6452.1|6450.3|6452.9|6450.8|6450.1|6447.9|161
1581568800000|2020-02-13 04:40:00|6452|6450.2|6450|6448.2|6452.3|6450.5|6449.1|6447.3|219
1581569100000|2020-02-13 04:45:00|6449.9|6448.1|6449.4|6447.6|6451.3|6448.8|6448.7|6446.6|278
1581569400000|2020-02-13 04:50:00|6449.5|6447.7|6448.5|6446.7|6450.8|6448.9|6448.3|6446.5|201
1581569700000|2020-02-13 04:55:00|6448.6|6446.8|6448.3|6446.5|6449.4|6447.6|6447.3|6445.5|227
1581570000000|2020-02-13 05:00:00|6448.2|6446.4|6449.8|6448|6450|6448.2|6448.2|6446.4|214
1581570300000|2020-02-13 05:05:00|6449.9|6448.1|6449.9|6448.1|6450.2|6448.4|6449|6447.2|185
1581570600000|2020-02-13 05:10:00|6449.8|6448|6448.3|6446.5|6450.5|6448.6|6448.1|6445.9|214
1581570900000|2020-02-13 05:15:00|6448.2|6446.4|6448.4|6446.6|6449|6447.2|6447.7|6445.9|189
1581571200000|2020-02-13 05:20:00|6448.3|6446.5|6448.1|6446.3|6449.5|6447.7|6447.7|6445.5|146
1581571500000|2020-02-13 05:25:00|6448|6446.2|6445.4|6443.6|6448.6|6446.4|6445.3|6443.5|162
1581571800000|2020-02-13 05:30:00|6445.3|6443.5|6447.4|6445.6|6447.5|6445.7|6445.3|6443.5|215
1581572100000|2020-02-13 05:35:00|6447.5|6445.7|6447.4|6445.6|6448.9|6447.1|6444.9|6442.5|244
1581572400000|2020-02-13 05:40:00|6447.5|6445.7|6447.6|6445.8|6447.8|6445.9|6446.4|6444.2|177
1581572700000|2020-02-13 05:45:00|6447.5|6445.7|6447.9|6446.1|6449.2|6446.8|6447|6445.2|201
1581573000000|2020-02-13 05:50:00|6447.8|6446|6449.9|6448.1|6450|6448.2|6447.4|6445.6|168
1581573300000|2020-02-13 05:55:00|6449.8|6448|6449.6|6447.8|6450.4|6448.6|6448.5|6446.7|163
1581573600000|2020-02-13 06:00:00|6449.5|6447.7|6448.4|6446.6|6450.3|6448.5|6447.7|6445.5|181
1581573900000|2020-02-13 06:05:00|6448.3|6446.5|6447.4|6445.6|6448.9|6446.9|6447.3|6445.5|182
1581574200000|2020-02-13 06:10:00|6447.5|6445.7|6446.5|6444.7|6447.8|6446|6446.3|6444.5|198
1581574500000|2020-02-13 06:15:00|6446.6|6444.8|6447.8|6446|6447.9|6446.1|6445.3|6443.2|245
1581574800000|2020-02-13 06:20:00|6448.5|6446.7|6449.5|6447.7|6450.2|6448|6448|6446.2|226
1581575100000|2020-02-13 06:25:00|6449.6|6447.8|6448.8|6447|6450.3|6448.1|6448.5|6446.2|210
1581575400000|2020-02-13 06:30:00|6448.7|6446.9|6446.4|6444.6|6449.7|6447.7|6446.3|6444.4|240
1581575700000|2020-02-13 06:35:00|6446.2|6444.4|6445.6|6443.8|6446.7|6444.9|6445.3|6443|188
1581576000000|2020-02-13 06:40:00|6445.7|6443.9|6444.4|6442.6|6446.3|6443.9|6444.3|6442.2|180
1581576300000|2020-02-13 06:45:00|6444.3|6442.5|6444.7|6442.9|6445.4|6443.6|6444.2|6442.4|165
1581576600000|2020-02-13 06:50:00|6444.6|6442.8|6444.7|6442.9|6445.7|6443.7|6444.5|6442.7|188
1581576900000|2020-02-13 06:55:00|6444.6|6442.8|6444.6|6442.8|6445.3|6443.5|6444.3|6442.5|103
1581577200000|2020-02-13 07:00:00|6444.7|6442.9|6444.3|6442.5|6444.7|6442.9|6443.4|6441.6|154
1581577500000|2020-02-13 07:05:00|6444.4|6442.6|6446.7|6444.9|6447|6445.2|6443.6|6441.8|201
1581577800000|2020-02-13 07:10:00|6446.6|6444.8|6446.8|6445|6447.2|6445.4|6446.3|6444.5|165
1581578100000|2020-02-13 07:15:00|6446.7|6444.9|6448.6|6446.8|6449|6447.2|6446.3|6444.1|167
1581578400000|2020-02-13 07:20:00|6448.7|6446.9|6450.4|6448.6|6451.6|6449.6|6448.4|6446.1|246
1581578700000|2020-02-13 07:25:00|6450.3|6448.5|6452.3|6449.3|6453.1|6450.6|6447.6|6445.8|324
1581579000000|2020-02-13 07:30:00|6452.2|6449.2|6451.6|6449.8|6452.7|6450.9|6449.9|6448.1|263
1581579300000|2020-02-13 07:35:00|6451.7|6449.9|6451.5|6449.7|6453.4|6451.6|6451.4|6449.6|241
1581579600000|2020-02-13 07:40:00|6451.6|6449.8|6450.2|6448.4|6451.6|6449.8|6450|6448.2|118
1581579900000|2020-02-13 07:45:00|6450.1|6448.3|6449.9|6448.1|6450.3|6448.5|6449.4|6447.6|184
1581580200000|2020-02-13 07:50:00|6449.8|6448|6451.8|6450|6452.1|6450.3|6449.8|6448|144
1581580500000|2020-02-13 07:55:00|6451.9|6450.1|6452|6450.2|6453.2|6451.4|6450.9|6449.1|335
1581580800000|2020-02-13 08:00:00|6452.1|6450.3|6453.8|6452|6456.2|6454.4|6451|6449.2|311
1581581100000|2020-02-13 08:05:00|6453.7|6451.9|6455.7|6453.9|6456.7|6454.9|6453.7|6451.9|211
1581581400000|2020-02-13 08:10:00|6455.6|6453.8|6456.7|6454.9|6456.8|6455|6454.7|6452.9|128
1581581700000|2020-02-13 08:15:00|6456.5|6454.7|6457.6|6455.8|6457.8|6456|6455.4|6453.6|210
1581582000000|2020-02-13 08:20:00|6457.7|6455.9|6460.8|6459|6461.1|6459.3|6457.6|6455.8|261
1581582300000|2020-02-13 08:25:00|6460.9|6459.1|6461.6|6459.8|6461.8|6460|6459.5|6457.7|252
1581582600000|2020-02-13 08:30:00|6461.5|6459.7|6463.7|6461.9|6464.1|6462.3|6461.4|6459.6|222
1581582900000|2020-02-13 08:35:00|6463.6|6461.8|6462.3|6460.5|6465.2|6463.4|6462.1|6460.3|231
1581583200000|2020-02-13 08:40:00|6462.2|6460.4|6463.8|6462|6464.1|6462.3|6460.7|6458.9|237
1581583500000|2020-02-13 08:45:00|6463.7|6461.9|6464.1|6462.3|6464.3|6462.5|6463|6461.2|199
1581583800000|2020-02-13 08:50:00|6464.2|6462.4|6466.1|6464.3|6466.1|6464.3|6464.1|6462.3|212
1581584100000|2020-02-13 08:55:00|6466|6464.2|6464.6|6462.8|6466|6464.2|6464.2|6462.4|161
1581584400000|2020-02-13 09:00:00|6464.5|6462.7|6467|6465.2|6467.6|6465.8|6462.2|6459.7|247
1581584700000|2020-02-13 09:05:00|6466.9|6465.1|6462.5|6460.7|6467.9|6465.5|6462.4|6460.6|225
1581585000000|2020-02-13 09:10:00|6462.4|6460.6|6461.4|6459.6|6463.4|6461.6|6461.1|6459.3|173
1581585300000|2020-02-13 09:15:00|6461.3|6459.5|6457.5|6455.7|6461.4|6459.6|6457|6455.2|194
1581585600000|2020-02-13 09:20:00|6458.1|6456.3|6458.4|6456.6|6458.7|6456.9|6456.7|6454.9|169
1581585900000|2020-02-13 09:25:00|6458.3|6456.5|6456.2|6454.4|6458.8|6456.7|6455.5|6453.3|224
1581586200000|2020-02-13 09:30:00|6456.1|6454.3|6455.7|6453.9|6458.3|6456.5|6455.3|6453.3|212
1581586500000|2020-02-13 09:35:00|6455.8|6454|6454.3|6452.5|6456.3|6454.5|6454.2|6452.4|157
1581586800000|2020-02-13 09:40:00|6454.4|6452.6|6457.4|6455.6|6457.4|6455.6|6453.7|6451.9|182
1581587100000|2020-02-13 09:45:00|6457.3|6455.5|6457.5|6455.7|6458.4|6456.6|6456.8|6455|131
1581587400000|2020-02-13 09:50:00|6457.6|6455.8|6454.7|6452.9|6457.8|6456|6454.4|6452.6|183
1581587700000|2020-02-13 09:55:00|6454.6|6452.8|6455.4|6453.6|6455.5|6453.7|6453.5|6451.7|226
1581588000000|2020-02-13 10:00:00|6455.3|6453.5|6453.8|6452|6455.6|6453.8|6453.6|6451.8|214
1581588300000|2020-02-13 10:05:00|6453.9|6452.1|6449.6|6447.8|6454.3|6452.5|6449.5|6447.7|237
1581588600000|2020-02-13 10:10:00|6449.5|6447.7|6450|6448.2|6451.7|6449.9|6448.4|6446.6|321
1581588900000|2020-02-13 10:15:00|6450.1|6448.3|6452|6450.2|6452.5|6450.7|6450|6447.7|198
1581589200000|2020-02-13 10:20:00|6452.1|6450.3|6456.3|6454.5|6456.8|6454.6|6451.5|6449.7|194
1581589500000|2020-02-13 10:25:00|6456.4|6454.6|6459.9|6458.1|6460.8|6459|6456.3|6454.5|291
1581589800000|2020-02-13 10:30:00|6460|6458.2|6457.7|6455.9|6460|6458.2|6457.6|6455.8|196
1581590100000|2020-02-13 10:35:00|6457.6|6455.8|6456.8|6455|6457.7|6455.9|6455.7|6453.9|121
1581590400000|2020-02-13 10:40:00|6456.9|6455.1|6456.4|6454.6|6458.9|6457.1|6456|6454.2|139
1581590700000|2020-02-13 10:45:00|6456.3|6454.5|6455.2|6453.4|6456.4|6454.6|6453.3|6451.5|213
1581591000000|2020-02-13 10:50:00|6455.3|6453.5|6456.6|6454.8|6456.7|6454.9|6454.4|6452.6|132
1581591300000|2020-02-13 10:55:00|6456.7|6454.9|6454.3|6452.5|6456.7|6454.9|6453.8|6452|190
1581591600000|2020-02-13 11:00:00|6454.4|6452.6|6453.2|6451.4|6454.8|6453|6453|6451.2|239
1581591900000|2020-02-13 11:05:00|6453.1|6451.3|6454.1|6452.3|6454.5|6452.7|6453.1|6451.3|140
1581592200000|2020-02-13 11:10:00|6454|6452.2|6454.5|6452.7|6454.9|6453.1|6454|6452.2|148
1581592500000|2020-02-13 11:15:00|6454.6|6452.8|6456.2|6454.4|6456.5|6454.7|6454.2|6452.4|142
1581592800000|2020-02-13 11:20:00|6456.1|6454.3|6454.1|6452.3|6456.4|6454.6|6454|6452.2|174
1581593100000|2020-02-13 11:25:00|6454|6452.2|6454.9|6453.1|6455.1|6453.3|6454|6452.2|190
1581593400000|2020-02-13 11:30:00|6455|6453.2|6452.7|6450.9|6455|6453.2|6452.5|6450.7|186
1581593700000|2020-02-13 11:35:00|6452.8|6451|6452.7|6450.9|6452.9|6451.1|6451.7|6449.9|140
1581594000000|2020-02-13 11:40:00|6452.8|6451|6451.9|6450.1|6453|6451.2|6451.5|6449.7|137
1581594300000|2020-02-13 11:45:00|6452|6450.2|6452.1|6450.3|6452.8|6451|6451.7|6449.9|193
1581594600000|2020-02-13 11:50:00|6452|6450.2|6447.4|6445.6|6452.3|6450.5|6447.4|6445.6|235
1581594900000|2020-02-13 11:55:00|6447.5|6445.7|6447.1|6445.3|6448|6446.2|6445.6|6443.8|286
1581595200000|2020-02-13 12:00:00|6447.4|6445.6|6450.7|6448.9|6451|6449.2|6447.4|6445.6|288
1581595500000|2020-02-13 12:05:00|6450.8|6449|6450.8|6449|6451.7|6449.9|6448.6|6446.8|232
1581595800000|2020-02-13 12:10:00|6450.9|6449.1|6451.7|6449.9|6453|6451.2|6449.7|6447.9|240
1581596100000|2020-02-13 12:15:00|6451.8|6450|6450.7|6448.9|6452|6450.2|6449.7|6447.9|173
1581596400000|2020-02-13 12:20:00|6450.6|6448.8|6448.9|6447.1|6451.3|6449.5|6448.9|6447.1|210
1581596700000|2020-02-13 12:25:00|6448.8|6447|6447.7|6445.9|6450.9|6449.1|6447.6|6445.8|242
1581597000000|2020-02-13 12:30:00|6447.8|6446|6448.1|6446.3|6449.2|6447.4|6447.7|6445.9|200
1581597300000|2020-02-13 12:35:00|6448.2|6446.4|6449.8|6448|6450.6|6448.8|6447.8|6446|241
1581597600000|2020-02-13 12:40:00|6449.9|6448.1|6452.8|6451|6453.2|6451.4|6449.8|6448|226
1581597900000|2020-02-13 12:45:00|6452.9|6451.1|6452.7|6450.9|6454|6452.2|6452.6|6450.8|190
1581598200000|2020-02-13 12:50:00|6452.6|6450.8|6451.1|6449.3|6452.9|6451.1|6451.1|6449.3|193
1581598500000|2020-02-13 12:55:00|6450.9|6449.1|6451.9|6450.1|6453.4|6451.6|6449.5|6447.7|274
1581598800000|2020-02-13 13:00:00|6452|6450.2|6452.9|6451.1|6453.1|6451.3|6450.5|6448.7|246
1581599100000|2020-02-13 13:05:00|6452.7|6450.9|6452.8|6451|6454.5|6452.7|6452.1|6450.3|262
1581599400000|2020-02-13 13:10:00|6452.7|6450.9|6455.9|6454.1|6455.9|6454.1|6452.1|6450.3|179
1581599700000|2020-02-13 13:15:00|6456|6454.2|6456.4|6454.6|6456.6|6454.8|6454.8|6453|215
1581600000000|2020-02-13 13:20:00|6456.6|6454.8|6454.5|6452.7|6457.2|6455.4|6454.4|6452.6|141
1581600300000|2020-02-13 13:25:00|6454.4|6452.6|6458.1|6453.4|6459.1|6455.2|6453.9|6451.1|229
1581600600000|2020-02-13 13:30:00|6459.5|6451.8|6453.6|6451.8|6460.7|6455.6|6452.7|6450.9|298
1581600900000|2020-02-13 13:35:00|6453.7|6451.9|6454.9|6453.1|6455.2|6453.4|6453.5|6451.7|307
1581601200000|2020-02-13 13:40:00|6454.8|6453|6454.3|6452.5|6455.3|6453.5|6453.8|6452|158
1581601500000|2020-02-13 13:45:00|6454.4|6452.6|6457.1|6455.3|6457.4|6455.6|6453.8|6452|241
1581601800000|2020-02-13 13:50:00|6456.9|6455.1|6455.4|6453.6|6457.6|6455.8|6454.1|6452.3|200
1581602100000|2020-02-13 13:55:00|6455.5|6453.7|6453.6|6451.8|6456.5|6454.4|6453.5|6451.7|217
1581602400000|2020-02-13 14:00:00|6453.7|6451.9|6453.9|6452.1|6455|6453.2|6453.6|6451.8|188
1581602700000|2020-02-13 14:05:00|6454|6452.2|6452.1|6450.3|6454.3|6452.5|6450.4|6448.6|285
1581603000000|2020-02-13 14:10:00|6452.2|6450.4|6453.6|6451.8|6453.9|6452.1|6451.1|6449.3|253
1581603300000|2020-02-13 14:15:00|6453.7|6451.9|6454.2|6452.4|6454.9|6453.1|6453|6451.2|306
1581603600000|2020-02-13 14:20:00|6454.1|6452.3|6451.5|6449.7|6454.3|6452.5|6451.3|6449.5|250
1581603900000|2020-02-13 14:25:00|6451.4|6449.6|6451.5|6449.7|6451.6|6449.8|6450.2|6448.4|167
1581604200000|2020-02-13 14:30:00|6451.4|6449.6|6453.7|6451.9|6453.9|6452.1|6450.4|6448.6|330
1581604500000|2020-02-13 14:35:00|6453.8|6452|6460.1|6458.3|6460.3|6458.5|6453.6|6451.8|296
1581604800000|2020-02-13 14:40:00|6460.2|6458.4|6461|6459.2|6464.1|6462.3|6459.9|6458.1|329
1581605100000|2020-02-13 14:45:00|6460.9|6459.1|6464.8|6463|6466.5|6464.1|6460.6|6458.8|244
1581605400000|2020-02-13 14:50:00|6464.7|6462.9|6465.8|6464|6466.6|6464.2|6463.9|6462.1|305
1581605700000|2020-02-13 14:55:00|6465.7|6463.9|6461.2|6459.4|6467|6465.2|6460.7|6458.9|420
1581606000000|2020-02-13 15:00:00|6461.6|6459.8|6457.5|6455.7|6463.3|6461.5|6456.3|6454.5|487
1581606300000|2020-02-13 15:05:00|6457.4|6455.6|6456.9|6455.1|6461.9|6460.1|6456.2|6454.4|427
1581606600000|2020-02-13 15:10:00|6456.8|6455|6460.9|6459.1|6461.2|6459.4|6456.5|6454.7|380
1581606900000|2020-02-13 15:15:00|6460.8|6459|6458.4|6456.6|6462|6460.2|6458|6456.2|298
1581607200000|2020-02-13 15:20:00|6458.5|6456.7|6453.5|6451.7|6458.5|6456.7|6453.3|6451.5|383
1581607500000|2020-02-13 15:25:00|6454.1|6452.3|6454.1|6452.3|6454.6|6452.8|6452.6|6450.8|348
1581607800000|2020-02-13 15:30:00|6454|6452.2|6449.8|6448|6454.2|6452.4|6449.2|6447.4|358
1581608100000|2020-02-13 15:35:00|6449.7|6447.9|6454.2|6452.4|6455.4|6453.6|6449.5|6447.7|344
1581608400000|2020-02-13 15:40:00|6454.1|6452.3|6455.3|6453.5|6455.5|6453.7|6453.7|6451.9|217
1581608700000|2020-02-13 15:45:00|6455.2|6453.4|6455.6|6453.8|6457.2|6455.4|6455.1|6453.3|256
1581609000000|2020-02-13 15:50:00|6455.5|6453.7|6454.7|6452.9|6457.2|6455.4|6454.2|6452.4|234
1581609300000|2020-02-13 15:55:00|6454.6|6452.8|6453.1|6451.3|6454.8|6453|6450.5|6448.7|348
1581609600000|2020-02-13 16:00:00|6453|6451.2|6453.9|6452.1|6456.3|6454.5|6452.9|6451.1|253
1581609900000|2020-02-13 16:05:00|6453.8|6452|6451.9|6450.1|6454.2|6452.4|6450.9|6449.1|198
1581610200000|2020-02-13 16:10:00|6451.8|6450|6450|6448.2|6451.8|6450|6449.4|6447.6|168
1581610500000|2020-02-13 16:15:00|6449.9|6448.1|6447.5|6445.7|6451.5|6449.7|6447.4|6445.6|155
1581610800000|2020-02-13 16:20:00|6447.6|6445.8|6448.3|6446.5|6449.4|6447.6|6447.4|6445.6|152
1581611100000|2020-02-13 16:25:00|6448.2|6446.4|6448.8|6447|6448.9|6447.1|6447.3|6445.5|164
1581611400000|2020-02-13 16:30:00|6448.7|6446.9|6447.9|6446.1|6449|6447.2|6446.8|6445|208
1581611700000|2020-02-13 16:35:00|6448|6446.2|6446.5|6444.7|6448.7|6446.9|6446.5|6444.7|309
1581612000000|2020-02-13 16:40:00|6446.6|6444.8|6445.4|6443.6|6446.7|6444.9|6444.7|6442.9|215
1581612300000|2020-02-13 16:45:00|6445.3|6443.5|6443.9|6442.1|6445.7|6443.9|6443.5|6441.7|197
1581612600000|2020-02-13 16:50:00|6444|6442.2|6442.6|6440.8|6444|6442.2|6441.5|6439.7|219
1581612900000|2020-02-13 16:55:00|6442.5|6440.7|6443.7|6441.9|6445|6443.2|6442.5|6440.7|200
1581613200000|2020-02-13 17:00:00|6443.8|6442|6445.1|6443.3|6445.6|6443.8|6443.7|6441.9|182
1581613500000|2020-02-13 17:05:00|6445.4|6443.6|6444.6|6442.8|6445.5|6443.7|6444.3|6442.5|118
1581613800000|2020-02-13 17:10:00|6444.7|6442.9|6443.9|6442.1|6444.7|6442.9|6442.8|6441|105
1581614100000|2020-02-13 17:15:00|6444|6442.2|6444.7|6442.9|6445.3|6443.5|6443.8|6442|118
1581614400000|2020-02-13 17:20:00|6444.6|6442.8|6443.9|6442.1|6444.9|6443.1|6442.8|6441|225
1581614700000|2020-02-13 17:25:00|6443.8|6442|6443.7|6441.9|6444.7|6442.9|6443.1|6441.3|173
1581615000000|2020-02-13 17:30:00|6443.6|6441.8|6444.6|6442.8|6444.7|6442.9|6443.5|6441.7|106
1581615300000|2020-02-13 17:35:00|6444.7|6442.9|6440.1|6438.3|6444.9|6443.1|6439.7|6437.9|191
1581615600000|2020-02-13 17:40:00|6440.3|6438.5|6440.8|6439|6440.9|6439.1|6439.8|6438|124
1581615900000|2020-02-13 17:45:00|6440.9|6439.1|6441.7|6439.9|6442.6|6440.8|6440.6|6438.8|108
1581616200000|2020-02-13 17:50:00|6441.6|6439.8|6442.7|6440.9|6442.7|6440.9|6441.1|6439.3|146
1581616500000|2020-02-13 17:55:00|6442.5|6440.7|6442.5|6440.7|6443.7|6441.9|6442.1|6440.3|131
1581616800000|2020-02-13 18:00:00|6442.4|6440.6|6441.6|6439.8|6444.2|6441.9|6441.2|6439.4|142
1581617100000|2020-02-13 18:05:00|6441.7|6439.9|6443.5|6441.7|6443.6|6441.8|6441.7|6439.9|95
1581617400000|2020-02-13 18:10:00|6443.6|6441.8|6442.3|6440.5|6443.6|6441.8|6442.1|6440.3|76
1581617700000|2020-02-13 18:15:00|6442.4|6440.6|6441.8|6440|6442.4|6440.6|6441.6|6439.8|77
1581618000000|2020-02-13 18:20:00|6441.9|6440.1|6441.7|6439.9|6442.4|6440.6|6441.3|6439.5|90
1581618300000|2020-02-13 18:25:00|6441.6|6439.8|6442.5|6440.7|6442.5|6440.7|6441.5|6439.7|63
1581618600000|2020-02-13 18:30:00|6442.6|6440.8|6443.4|6441.6|6443.5|6441.7|6442.5|6440.7|65
1581618900000|2020-02-13 18:35:00|6443.5|6441.7|6442.8|6441|6443.6|6441.8|6442.8|6441|59
1581619200000|2020-02-13 18:40:00|6442.9|6441.1|6443.8|6442|6444.5|6442.7|6442.9|6441.1|77
1581619500000|2020-02-13 18:45:00|6443.7|6441.9|6442.7|6440.9|6443.9|6442.1|6442.5|6440.7|66
1581619800000|2020-02-13 18:50:00|6442.6|6440.8|6443.1|6441.3|6443.3|6441.5|6441.8|6440|73
1581620100000|2020-02-13 18:55:00|6443|6441.2|6443.8|6442|6444.1|6442.3|6443|6441.2|83
1581620400000|2020-02-13 19:00:00|6443.7|6441.9|6443.6|6441.8|6443.9|6442.1|6443.5|6441.7|45
1581620700000|2020-02-13 19:05:00|6443.7|6441.9|6442.9|6441.1|6443.8|6442|6442.7|6440.9|97
1581621000000|2020-02-13 19:10:00|6442.8|6441|6443.1|6441.3|6443.2|6441.4|6442.6|6440.8|69
1581621300000|2020-02-13 19:15:00|6443.2|6441.4|6443.9|6442.1|6444.5|6442.7|6443|6441.2|103
1581621600000|2020-02-13 19:20:00|6444|6442.2|6444.3|6442.5|6444.4|6442.6|6443.6|6441.8|94
1581621900000|2020-02-13 19:25:00|6444.2|6442.4|6443.7|6441.9|6444.6|6442.8|6443.5|6441.7|59
1581622200000|2020-02-13 19:30:00|6443.8|6442|6443.8|6442|6443.8|6442|6443.6|6441.8|49
1581622500000|2020-02-13 19:35:00|6443.7|6441.9|6443.3|6441.5|6444.5|6442.7|6443.2|6441.4|74
1581622800000|2020-02-13 19:40:00|6443.2|6441.4|6443.9|6442.1|6444.5|6442.3|6442.9|6441.1|81
1581623100000|2020-02-13 19:45:00|6443.8|6442|6443.5|6441.7|6443.9|6442.1|6443.4|6441.6|33
1581623400000|2020-02-13 19:50:00|6443.6|6441.8|6442.7|6440.9|6444.3|6442.5|6442.5|6440.7|93
1581623700000|2020-02-13 19:55:00|6442.6|6440.8|6442.7|6440.9|6444|6442.2|6442.5|6440.7|121
1581624000000|2020-02-13 20:00:00|6442.6|6440.8|6444.1|6442.3|6444.7|6442.9|6442.6|6440.8|144
1581624300000|2020-02-13 20:05:00|6444.2|6442.4|6444.4|6442.6|6444.8|6443|6443.7|6441.9|153
1581624600000|2020-02-13 20:10:00|6444.5|6442.7|6442.9|6441.1|6444.5|6442.7|6442.7|6440.9|87
1581624900000|2020-02-13 20:15:00|6443.2|6441.4|6443.1|6441.3|6444.4|6442.1|6442.8|6441|110
1581625200000|2020-02-13 20:20:00|6443|6441.2|6443.8|6442|6444.4|6442.1|6442.8|6441|90
1581625500000|2020-02-13 20:25:00|6443.9|6442.1|6443.1|6441.3|6444.1|6442.3|6443|6441.2|58
1581625800000|2020-02-13 20:30:00|6443.2|6441.4|6442|6440.2|6443.2|6441.4|6441.5|6439.7|112
1581626100000|2020-02-13 20:35:00|6441.9|6440.1|6443.6|6441.8|6443.6|6441.8|6441.9|6440.1|59
1581626400000|2020-02-13 20:40:00|6443.7|6441.9|6443.1|6441.3|6443.9|6442.1|6443.1|6441.3|71
1581626700000|2020-02-13 20:45:00|6442.9|6441.1|6442.3|6440.5|6443.1|6441.3|6441.5|6439.7|157
1581627000000|2020-02-13 20:50:00|6442.2|6440.4|6442.8|6441|6443.2|6441.4|6442|6440.2|108
1581627300000|2020-02-13 20:55:00|6442.9|6441.1|6442.7|6440.9|6443.2|6441.4|6442.5|6440.7|110
1581627600000|2020-02-13 21:00:00|6442.6|6440.8|6442.7|6440.9|6442.8|6441|6442.3|6440.5|68
1581627900000|2020-02-13 21:05:00|6442.6|6440.8|6441.7|6439.9|6442.7|6440.9|6441.6|6439.8|67
1581628200000|2020-02-13 21:10:00|6441.6|6439.8|6441.1|6439.3|6441.7|6439.9|6440.9|6439.1|53
1581628500000|2020-02-13 21:15:00|6441|6439.2|6441.6|6439.8|6441.8|6440|6441|6439.2|81
1581628800000|2020-02-13 21:20:00|6441.7|6439.9|6440.1|6438.3|6441.7|6439.9|6439.9|6438|84
1581629100000|2020-02-13 21:25:00|6440|6438.2|6441.5|6438.5|6441.6|6439.4|6439|6436.7|115
1581629400000|2020-02-13 21:30:00|6441.4|6438.4|6440.7|6438.9|6442.4|6439.5|6440.6|6438.2|99
1581629700000|2020-02-13 21:35:00|6441.3|6438.3|6439.7|6437.9|6441.3|6438.6|6439.3|6437|85
1581630000000|2020-02-13 21:40:00|6439.6|6437.8|6438.4|6436.6|6439.8|6437.9|6438.2|6435.8|103
1581630300000|2020-02-13 21:45:00|6438.3|6436.5|6438.3|6436.5|6439.4|6437|6438|6435.5|81
1581630600000|2020-02-13 21:50:00|6439|6436|6438.9|6437.1|6439.6|6437.2|6438|6436|95
1581630900000|2020-02-13 21:55:00|6438.7|6436.9|6438.7|6435.7|6439.4|6436.9|6437.9|6435.4|137
1581631200000|2020-02-13 22:00:00|6438.6|6435.6|6439.4|6436.4|6439.5|6436.5|6438.5|6435.5|36
1581631500000|2020-02-13 22:05:00|6439.3|6436.3|6439.4|6436.4|6439.8|6436.7|6438.9|6435.9|59
1581631800000|2020-02-13 22:10:00|6439.1|6436.1|6438.6|6435.6|6439.9|6436.8|6437.6|6434.6|130
1581632100000|2020-02-13 22:15:00|6438.7|6435.7|6438.4|6435.4|6439.5|6436.1|6438.1|6435.1|193
1581632400000|2020-02-13 22:20:00|6438.5|6435.5|6438.1|6435.1|6439.1|6435.9|6437.8|6434.8|131
1581632700000|2020-02-13 22:25:00|6437.9|6434.9|6437.1|6434.1|6438.3|6435.3|6437|6434|119
1581633000000|2020-02-13 22:30:00|6437.2|6434.2|6436.5|6433.5|6437.4|6434.4|6436|6433|125
1581633300000|2020-02-13 22:35:00|6436.6|6433.6|6437.5|6434.5|6437.7|6434.7|6436.3|6433.3|121
1581633600000|2020-02-13 22:40:00|6437.3|6434.3|6437.4|6434.4|6437.7|6434.7|6437.1|6434.1|139
1581633900000|2020-02-13 22:45:00|6437.7|6434.7|6440.4|6437.4|6440.7|6437.7|6437.3|6434.3|191
1581634200000|2020-02-13 22:50:00|6440.5|6437.5|6439.8|6436.8|6440.7|6437.7|6439.5|6436.5|108
1581634500000|2020-02-13 22:55:00|6439.9|6436.9|6441.7|6438.7|6442|6438.8|6439.7|6436.7|110
1581634800000|2020-02-13 23:00:00|6441.8|6438.8|6440.3|6437.3|6441.8|6438.8|6439.4|6436.7|190
1581635100000|2020-02-13 23:05:00|6440.2|6437.2|6438.4|6435.4|6440.3|6437.3|6436.7|6433.7|131
1581635400000|2020-02-13 23:10:00|6438.5|6435.5|6438.8|6437|6439.5|6437.1|6438.4|6435.4|75
1581635700000|2020-02-13 23:15:00|6439.2|6436.2|6439|6437.2|6439.7|6437.3|6437.9|6434.9|173
1581636000000|2020-02-13 23:20:00|6438.9|6437.1|6437.6|6435.8|6439.6|6437.3|6435.9|6433.5|202
1581636300000|2020-02-13 23:25:00|6437.7|6435.9|6438.8|6435.8|6439|6436.6|6437|6434.6|212
1581636600000|2020-02-13 23:30:00|6438.2|6436.4|6438.2|6435.2|6439.4|6437|6436.7|6434.2|207
1581636900000|2020-02-13 23:35:00|6438.1|6435.1|6436.2|6433.2|6438.7|6436.3|6435.4|6433.1|210
1581637200000|2020-02-13 23:40:00|6436.3|6433.3|6438.7|6435.7|6439.5|6436.5|6433.5|6430.5|318
1581637500000|2020-02-13 23:45:00|6438|6436.2|6439.6|6437.8|6440.6|6438.8|6437.1|6434.6|340
1581637800000|2020-02-13 23:50:00|6439.7|6437.9|6441.1|6439.3|6442.2|6439.9|6439.2|6436.9|279
1581638100000|2020-02-13 23:55:00|6441|6439.2|6442.2|6440.4|6444|6441.6|6440.7|6438.3|240
1581638400000|2020-02-14 00:00:00|6442.5|6440.7|6437.7|6435.9|6442.9|6441.1|6437.5|6435.5|273
1581638700000|2020-02-14 00:05:00|6437.8|6436|6437.6|6435.8|6439|6437.2|6437|6435.2|229
1581639000000|2020-02-14 00:10:00|6437.7|6435.9|6436.2|6434.4|6437.9|6436.1|6434.7|6432.3|255
1581639300000|2020-02-14 00:15:00|6436.5|6434.7|6438.9|6437.1|6442.6|6440|6436.2|6434|331
1581639600000|2020-02-14 00:20:00|6438.8|6437|6438.9|6437.1|6441.3|6438.9|6438.2|6435.6|294
1581639900000|2020-02-14 00:25:00|6438.8|6437|6437.3|6435.5|6439.4|6437.1|6435.5|6433.2|234
1581640200000|2020-02-14 00:30:00|6437.1|6435.3|6438.6|6436.8|6439.4|6437|6436.8|6434.5|217
1581640500000|2020-02-14 00:35:00|6438.5|6436.7|6438.6|6436.8|6440.1|6437.9|6437.9|6435.6|237
1581640800000|2020-02-14 00:40:00|6438.1|6436.3|6437.9|6436.1|6438.7|6436.9|6437.8|6435.5|146
1581641100000|2020-02-14 00:45:00|6438|6436.2|6440.1|6438.3|6440.6|6438.8|6437.4|6435.4|173
1581641400000|2020-02-14 00:50:00|6440.2|6438.4|6440.5|6438.7|6440.5|6438.7|6438.9|6436.9|156
1581641700000|2020-02-14 00:55:00|6440.6|6438.8|6440.4|6438.6|6441.5|6439.4|6439.5|6437.7|244
1581642000000|2020-02-14 01:00:00|6440.3|6438.5|6441.3|6439.5|6444.1|6442.3|6440.1|6438.3|345
1581642300000|2020-02-14 01:05:00|6441.2|6439.4|6440.6|6438.8|6441.2|6439.4|6437.3|6435.2|268
1581642600000|2020-02-14 01:10:00|6440.7|6438.9|6437.5|6435.7|6440.9|6439.1|6437.4|6435.3|234
1581642900000|2020-02-14 01:15:00|6437.6|6435.8|6435.6|6433.8|6438.3|6435.9|6434|6431.9|249
1581643200000|2020-02-14 01:20:00|6435.5|6433.7|6437.2|6435.4|6437.9|6435.6|6435.5|6433.3|239
1581643500000|2020-02-14 01:25:00|6437.3|6435.5|6437.2|6434.2|6437.5|6435.5|6435.4|6432.9|239
1581643800000|2020-02-14 01:30:00|6437.3|6434.3|6436.7|6434.9|6438.1|6435.9|6436.2|6434.2|307
1581644100000|2020-02-14 01:35:00|6436.8|6435|6438.8|6437|6438.9|6437|6435.2|6433.4|295
1581644400000|2020-02-14 01:40:00|6438.7|6436.9|6437.3|6435.5|6438.9|6437.1|6435.7|6433.9|226
1581644700000|2020-02-14 01:45:00|6437.1|6435.3|6436.8|6435|6438.3|6436|6436.6|6434.8|181
1581645000000|2020-02-14 01:50:00|6436.7|6434.9|6434.8|6433|6436.8|6435|6434.6|6432.8|234
1581645300000|2020-02-14 01:55:00|6434.7|6432.9|6437.2|6435.4|6437.5|6435.7|6434.6|6432.8|210
1581645600000|2020-02-14 02:00:00|6437.1|6435.3|6435.8|6434|6437.6|6435.8|6435.5|6433.7|200
1581645900000|2020-02-14 02:05:00|6435.7|6433.9|6435.5|6433.7|6438.1|6435.8|6435.4|6433.6|206
1581646200000|2020-02-14 02:10:00|6435.6|6433.8|6435.4|6433.6|6436|6434|6433.7|6431.6|210
1581646500000|2020-02-14 02:15:00|6435.5|6433.7|6435.5|6433.7|6436.6|6434.5|6433.4|6431.6|169
1581646800000|2020-02-14 02:20:00|6435.6|6433.8|6436.2|6434.4|6436.8|6434.5|6434.9|6433|148
1581647100000|2020-02-14 02:25:00|6436.3|6434.5|6434.1|6432.3|6437.5|6435.7|6434.1|6432.3|196
1581647400000|2020-02-14 02:30:00|6434.2|6432.4|6438.4|6436.6|6438.5|6436.7|6433.7|6431.6|267
1581647700000|2020-02-14 02:35:00|6438.3|6436.5|6437.8|6436|6439|6437.2|6436.8|6435|218
1581648000000|2020-02-14 02:40:00|6438.1|6436.3|6435.6|6433.8|6438.4|6436.3|6435|6433.2|181
1581648300000|2020-02-14 02:45:00|6435.5|6433.7|6435.8|6434|6436.2|6434|6433.6|6431.8|161
1581648600000|2020-02-14 02:50:00|6435.7|6433.9|6437.1|6435.3|6437.9|6435.9|6435.5|6433.7|205
1581648900000|2020-02-14 02:55:00|6437.2|6435.4|6439.6|6437.8|6440.3|6438.5|6437.1|6435.3|216
1581649200000|2020-02-14 03:00:00|6439.5|6437.7|6439.4|6437.6|6441.3|6439.3|6438.5|6436.6|355
1581649500000|2020-02-14 03:05:00|6439.5|6437.7|6439.1|6437.3|6440.2|6438.2|6438.3|6436.5|177
1581649800000|2020-02-14 03:10:00|6439.2|6437.4|6436.7|6434.9|6439.2|6437.4|6436.3|6434.2|167
1581650100000|2020-02-14 03:15:00|6436.6|6434.8|6437.8|6436|6438.2|6436|6436.3|6434|183
1581650400000|2020-02-14 03:20:00|6437.7|6435.9|6438.9|6437.1|6440|6438|6437.7|6435.7|254
1581650700000|2020-02-14 03:25:00|6438.8|6437|6439.3|6437.5|6439.7|6437.9|6437.6|6435.8|200
1581651000000|2020-02-14 03:30:00|6439.2|6437.4|6439.3|6437.5|6440.2|6438.2|6438.5|6436.7|211
1581651300000|2020-02-14 03:35:00|6439.2|6437.4|6439.2|6437.4|6440.3|6437.9|6438.8|6436.8|150
1581651600000|2020-02-14 03:40:00|6439.3|6437.5|6440|6438.2|6440.8|6439|6438.6|6436.4|136
1581651900000|2020-02-14 03:45:00|6439.9|6438.1|6436.8|6435|6440.3|6438.5|6436.7|6434.9|164
1581652200000|2020-02-14 03:50:00|6436.7|6434.9|6435.3|6432.3|6438.2|6436|6434.5|6432.1|221
1581652500000|2020-02-14 03:55:00|6435.2|6432.2|6434.5|6432.7|6435.4|6433.2|6434.1|6431.9|139
1581652800000|2020-02-14 04:00:00|6434.4|6432.6|6434.7|6432.9|6436.3|6434.2|6434.2|6432.4|182
1581653100000|2020-02-14 04:05:00|6434.6|6432.8|6435.9|6434.1|6436.3|6434.5|6434.3|6432.5|123
1581653400000|2020-02-14 04:10:00|6435.8|6434|6436.2|6434.4|6436.4|6434.6|6435.5|6433.3|91
1581653700000|2020-02-14 04:15:00|6436.4|6434.6|6436.8|6435|6437.6|6435.4|6436.3|6434.1|116
1581654000000|2020-02-14 04:20:00|6436.7|6434.9|6436.5|6434.7|6438.4|6436|6435.5|6433.4|143
1581654300000|2020-02-14 04:25:00|6436.6|6434.8|6436.7|6434.9|6437.1|6435.3|6436.1|6434.3|78
1581654600000|2020-02-14 04:30:00|6436.6|6434.8|6435.8|6434|6437.3|6435|6435.5|6433.7|89
1581654900000|2020-02-14 04:35:00|6436.1|6434.3|6436.9|6435.1|6437.4|6435.1|6436.1|6434.3|105
1581655200000|2020-02-14 04:40:00|6436.7|6434.9|6436.4|6434.6|6437.4|6435.6|6436.3|6434.3|106
1581655500000|2020-02-14 04:45:00|6436.3|6434.5|6435.4|6433.6|6436.8|6434.7|6435.3|6433.5|114
1581655800000|2020-02-14 04:50:00|6435.5|6433.7|6434.4|6432.6|6436.2|6434.1|6434.4|6432.6|103
1581656100000|2020-02-14 04:55:00|6434.3|6432.5|6431.7|6429.9|6435|6432.7|6431.7|6429.9|203
1581656400000|2020-02-14 05:00:00|6431.8|6430|6433.3|6430.3|6433.4|6431.6|6431.4|6429.4|208
1581656700000|2020-02-14 05:05:00|6433.4|6430.4|6434.4|6431.4|6434.4|6432|6432.1|6430.3|147
1581657000000|2020-02-14 05:10:00|6434.3|6431.3|6432.8|6431|6434.4|6432|6432.7|6430.9|84
1581657300000|2020-02-14 05:15:00|6432.7|6430.9|6432.5|6430.7|6433.4|6431.1|6432.3|6430.1|131
1581657600000|2020-02-14 05:20:00|6432.6|6430.8|6432.8|6431|6434.3|6431.9|6432.6|6430.4|72
1581657900000|2020-02-14 05:25:00|6432.7|6430.9|6432.7|6430.9|6433.6|6431.6|6432.2|6430.3|110
1581658200000|2020-02-14 05:30:00|6432.6|6430.8|6431.9|6430.1|6432.8|6431|6431.7|6429.7|147
1581658500000|2020-02-14 05:35:00|6432|6430.2|6432.7|6430.9|6434.2|6431.9|6431.9|6430.1|138
1581658800000|2020-02-14 05:40:00|6432.8|6431|6432.8|6431|6433.6|6431.5|6432.7|6430.3|127
1581659100000|2020-02-14 05:45:00|6432.7|6430.9|6432.8|6431|6433.2|6431.4|6432.2|6430.4|114
1581659400000|2020-02-14 05:50:00|6432.7|6430.9|6434.3|6431.3|6434.3|6432.1|6432.6|6430.8|86
1581659700000|2020-02-14 05:55:00|6433.6|6431.8|6434.7|6432.9|6435.5|6433.2|6433.6|6431.8|163
1581660000000|2020-02-14 06:00:00|6434.8|6433|6432.3|6430.5|6435.4|6433.6|6432.3|6430.3|166
1581660300000|2020-02-14 06:05:00|6432.4|6430.6|6432.7|6430.9|6433.4|6431.3|6431.7|6429.9|164
1581660600000|2020-02-14 06:10:00|6432.8|6431|6433.5|6431.7|6434.4|6432.2|6432.4|6430.3|133
1581660900000|2020-02-14 06:15:00|6433.6|6431.8|6434.6|6432.8|6434.6|6432.8|6433.4|6431.6|111
1581661200000|2020-02-14 06:20:00|6434.5|6432.7|6434.9|6433.1|6435|6433.1|6433.8|6432|113
1581661500000|2020-02-14 06:25:00|6434.8|6433|6435.7|6433.9|6436.4|6434.6|6434.8|6433|160
1581661800000|2020-02-14 06:30:00|6435.6|6433.8|6435.6|6433.8|6436.3|6434|6435.4|6433.3|131
1581662100000|2020-02-14 06:35:00|6435.7|6433.9|6434.5|6432.7|6436.1|6433.9|6434.4|6432.6|81
1581662400000|2020-02-14 06:40:00|6434.4|6432.6|6434.5|6432.7|6434.7|6432.9|6434|6432.2|96
1581662700000|2020-02-14 06:45:00|6434.4|6432.6|6434.2|6432.4|6435.1|6432.9|6434|6432|72
1581663000000|2020-02-14 06:50:00|6434.1|6432.3|6434.7|6432.9|6435.5|6433.5|6434.1|6432.2|132
1581663300000|2020-02-14 06:55:00|6434.8|6433|6434.3|6431.3|6434.8|6433|6432.8|6431|178
1581663600000|2020-02-14 07:00:00|6434.2|6431.2|6432.9|6431.1|6434.3|6431.8|6431.5|6429.7|186
1581663900000|2020-02-14 07:05:00|6432.8|6431|6436|6434.2|6436.5|6434.5|6432.7|6430.9|257
1581664200000|2020-02-14 07:10:00|6435.9|6434.1|6437.9|6436.1|6438.1|6436.3|6435.9|6434.1|215
1581664500000|2020-02-14 07:15:00|6437.8|6436|6437.5|6435.7|6442.5|6440.1|6437.5|6435.7|320
1581664800000|2020-02-14 07:20:00|6437.6|6435.8|6434.5|6432.7|6438.2|6435.9|6434.1|6432.3|271
1581665100000|2020-02-14 07:25:00|6434.6|6432.8|6435.8|6434|6436.7|6434.9|6434.6|6432.8|181
1581665400000|2020-02-14 07:30:00|6435.7|6433.9|6435.2|6433.4|6437.3|6435|6435|6433.2|189
1581665700000|2020-02-14 07:35:00|6435.3|6433.5|6436.1|6434.3|6436.2|6434.4|6434|6432.2|217
1581666000000|2020-02-14 07:40:00|6436|6434.2|6436.7|6434.9|6437.3|6435.5|6435.7|6433.9|182
1581666300000|2020-02-14 07:45:00|6436.6|6434.8|6437.2|6435.4|6438.2|6436.4|6436.6|6434.8|179
1581666600000|2020-02-14 07:50:00|6437.1|6435.3|6438.8|6437|6438.9|6437.1|6436.8|6435|185
1581666900000|2020-02-14 07:55:00|6438.9|6437.1|6439.8|6438|6439.8|6438|6437.6|6435.8|167
1581667200000|2020-02-14 08:00:00|6439.7|6437.9|6436.5|6434.7|6439.7|6437.9|6436.4|6434.6|276
1581667500000|2020-02-14 08:05:00|6436.4|6434.6|6433.6|6431.8|6436.5|6434.7|6433.6|6431.4|237
1581667800000|2020-02-14 08:10:00|6433.7|6431.9|6433.8|6432|6434.8|6433|6433|6430.7|217
1581668100000|2020-02-14 08:15:00|6433.7|6431.9|6434.2|6432.4|6435.6|6433.8|6433.7|6431.4|174
1581668400000|2020-02-14 08:20:00|6434.1|6432.3|6435.7|6433.9|6435.8|6434|6433.1|6431.2|180
1581668700000|2020-02-14 08:25:00|6435.6|6433.8|6437.9|6436.1|6438.1|6436.3|6435.6|6433.8|168
1581669000000|2020-02-14 08:30:00|6437.8|6436|6436.1|6434.3|6438.4|6436.6|6435.2|6433.4|179
1581669300000|2020-02-14 08:35:00|6436.2|6434.4|6434.5|6432.7|6436.3|6434.5|6434.5|6432.7|165
1581669600000|2020-02-14 08:40:00|6434.6|6432.8|6433.7|6431.9|6434.9|6433.1|6433.5|6431.2|133
1581669900000|2020-02-14 08:45:00|6433.8|6432|6433.9|6432.1|6434.3|6432.5|6433.1|6431.2|150
1581670200000|2020-02-14 08:50:00|6434|6432.2|6435.8|6434|6436|6434.2|6433.9|6432.1|176
1581670500000|2020-02-14 08:55:00|6435.7|6433.9|6436.8|6435|6437.4|6435.1|6435.7|6433.9|121
1581670800000|2020-02-14 09:00:00|6436.7|6434.9|6436|6434.2|6436.8|6435|6435.8|6433.5|125
1581671100000|2020-02-14 09:05:00|6436.1|6434.3|6435.4|6433.6|6436.1|6434.3|6434.3|6432.5|212
1581671400000|2020-02-14 09:10:00|6435.3|6433.5|6437.8|6436|6437.8|6436|6435.2|6433.4|211
1581671700000|2020-02-14 09:15:00|6437.7|6435.9|6436.9|6435.1|6438.7|6436.9|6436.8|6434.5|194
1581672000000|2020-02-14 09:20:00|6437|6435.2|6435.9|6434.1|6437.9|6436.1|6435.9|6434.1|228
1581672300000|2020-02-14 09:25:00|6436|6434.2|6438.1|6436.3|6438.6|6436.8|6435.6|6433.8|142
1581672600000|2020-02-14 09:30:00|6438.2|6436.4|6439.9|6438.1|6440.2|6438.4|6438.1|6436.3|159
1581672900000|2020-02-14 09:35:00|6439.7|6437.9|6436.9|6435.1|6439.7|6437.9|6436.8|6435|181
1581673200000|2020-02-14 09:40:00|6436.8|6435|6437|6435.2|6437.2|6435.4|6435.7|6433.9|146
1581673500000|2020-02-14 09:45:00|6437.1|6435.3|6437|6435.2|6437.2|6435.4|6435.7|6433.9|144
1581673800000|2020-02-14 09:50:00|6437.1|6435.3|6435.1|6433.3|6437.1|6435.3|6435|6433.2|140
1581674100000|2020-02-14 09:55:00|6435|6433.2|6436.1|6434.3|6436.2|6434.4|6433.9|6432.1|152
1581674400000|2020-02-14 10:00:00|6436.2|6434.4|6437.1|6435.3|6437.4|6435.6|6435.9|6434.1|145
1581674700000|2020-02-14 10:05:00|6437|6435.2|6437.2|6435.4|6438.2|6436.4|6436.6|6434.8|159
1581675000000|2020-02-14 10:10:00|6437.1|6435.3|6435.8|6434|6437.3|6435.5|6435.1|6433.3|168
1581675300000|2020-02-14 10:15:00|6435.7|6433.9|6434.1|6432.3|6436.4|6434.6|6434.1|6432.3|145
1581675600000|2020-02-14 10:20:00|6434.2|6432.4|6435|6433.2|6435.2|6433.4|6433.1|6431.3|132
1581675900000|2020-02-14 10:25:00|6434.9|6433.1|6434.1|6432.3|6435.1|6433.3|6433.3|6431.5|165
1581676200000|2020-02-14 10:30:00|6434.2|6432.4|6432.1|6430.3|6434.2|6432.4|6431.8|6430|134
1581676500000|2020-02-14 10:35:00|6432.2|6430.4|6432.3|6430.5|6433.3|6431.5|6431.6|6429.8|170
1581676800000|2020-02-14 10:40:00|6432.4|6430.6|6432.3|6430.5|6433.3|6431.5|6432|6430.2|135
1581677100000|2020-02-14 10:45:00|6432.2|6430.4|6432.2|6430.4|6432.4|6430.6|6431.3|6429.5|147
1581677400000|2020-02-14 10:50:00|6432.3|6430.5|6433.3|6431.5|6433.4|6431.6|6432|6430.2|116
1581677700000|2020-02-14 10:55:00|6433.2|6431.4|6433.2|6431.4|6433.9|6432.1|6432.3|6430.5|127
1581678000000|2020-02-14 11:00:00|6433.3|6431.5|6434.3|6432.5|6434.7|6432.9|6433.2|6431.4|105
1581678300000|2020-02-14 11:05:00|6434.2|6432.4|6435.1|6433.3|6435.2|6433.4|6434.1|6432.3|80
1581678600000|2020-02-14 11:10:00|6435|6433.2|6434.1|6432.3|6435.1|6433.3|6433.8|6432|82
1581678900000|2020-02-14 11:15:00|6434.2|6432.4|6435.3|6433.5|6435.4|6433.6|6434.1|6432.3|137
1581679200000|2020-02-14 11:20:00|6435.2|6433.4|6434.1|6432.3|6436.3|6434.5|6434.1|6432.3|179
1581679500000|2020-02-14 11:25:00|6434.2|6432.4|6433.8|6432|6434.3|6432.5|6433.5|6431.7|118
1581679800000|2020-02-14 11:30:00|6433.9|6432.1|6432.8|6431|6434.1|6432.3|6432.2|6430.4|116
1581680100000|2020-02-14 11:35:00|6432.7|6430.9|6431.9|6430.1|6432.8|6431|6431.8|6430|123
1581680400000|2020-02-14 11:40:00|6431.8|6430|6430.1|6428.3|6432.1|6430.3|6430|6428.2|126
1581680700000|2020-02-14 11:45:00|6430.2|6428.4|6427.8|6426|6430.2|6428.4|6426.2|6424.4|181
1581681000000|2020-02-14 11:50:00|6427.9|6426.1|6425.3|6423.5|6428.1|6426.3|6425.1|6423.3|143
1581681300000|2020-02-14 11:55:00|6425.2|6423.4|6425.3|6423.5|6426|6424.2|6424|6422.2|172
1581681600000|2020-02-14 12:00:00|6425.2|6423.4|6428.1|6426.3|6428.4|6426.6|6424.7|6422.9|198
1581681900000|2020-02-14 12:05:00|6428.2|6426.4|6428.3|6426.5|6429.3|6427.5|6427.9|6426.1|105
1581682200000|2020-02-14 12:10:00|6428.4|6426.6|6428.1|6426.3|6428.5|6426.7|6427.1|6425.3|130
1581682500000|2020-02-14 12:15:00|6428.2|6426.4|6428.3|6426.5|6428.3|6426.5|6427.3|6425.5|107
1581682800000|2020-02-14 12:20:00|6428.4|6426.6|6428.1|6426.3|6428.4|6426.6|6427.7|6425.9|101
1581683100000|2020-02-14 12:25:00|6428|6426.2|6427.9|6426.1|6429.7|6427.4|6427.8|6426|150
1581683400000|2020-02-14 12:30:00|6427.8|6426|6427.9|6426.1|6428.3|6426.5|6427.6|6425.8|154
1581683700000|2020-02-14 12:35:00|6428|6426.2|6429.4|6427.6|6429.4|6427.6|6427.9|6426.1|142
1581684000000|2020-02-14 12:40:00|6429.9|6428.1|6428.7|6426.9|6430.2|6428.4|6428.5|6426.7|174
1581684300000|2020-02-14 12:45:00|6428.8|6427|6431|6429.2|6431.1|6429.3|6428.7|6426.9|118
1581684600000|2020-02-14 12:50:00|6431.1|6429.3|6430.6|6428.8|6431.2|6429.4|6429.2|6427.4|163
1581684900000|2020-02-14 12:55:00|6430.7|6428.9|6432.1|6430.3|6432.2|6430.4|6430.6|6428.8|162
1581685200000|2020-02-14 13:00:00|6432.2|6430.4|6431.3|6429.5|6432.5|6430.7|6431|6429.2|165
1581685500000|2020-02-14 13:05:00|6431.2|6429.4|6430.8|6429|6431.4|6429.6|6430.5|6428.7|97
1581685800000|2020-02-14 13:10:00|6430.9|6429.1|6429.5|6427.7|6431.3|6429.5|6428.8|6427|148
1581686100000|2020-02-14 13:15:00|6429.6|6427.8|6429.6|6427.8|6430.7|6428.9|6429.2|6427.4|131
1581686400000|2020-02-14 13:20:00|6429.5|6427.7|6429.1|6427.3|6430.1|6428.3|6428.6|6426.8|191
1581686700000|2020-02-14 13:25:00|6429.2|6427.4|6435.7|6426.7|6436.8|6429.2|6429.1|6424.5|220
1581687000000|2020-02-14 13:30:00|6435.8|6426.8|6434.6|6432.8|6435.9|6433.7|6431.4|6426.6|349
1581687300000|2020-02-14 13:35:00|6434.5|6432.7|6435.5|6433.7|6436.9|6435.1|6432.5|6430.7|326
1581687600000|2020-02-14 13:40:00|6435.6|6433.8|6439|6437.2|6439.2|6437.4|6435.4|6433.6|288
1581687900000|2020-02-14 13:45:00|6438.9|6437.1|6436.5|6434.7|6439.5|6437.7|6434.8|6433|246
1581688200000|2020-02-14 13:50:00|6436.4|6434.6|6439.4|6437.6|6439.9|6438.1|6436|6434.2|252
1581688500000|2020-02-14 13:55:00|6439.3|6437.5|6440|6438.2|6442.7|6440.9|6438.4|6436.6|301
1581688800000|2020-02-14 14:00:00|6440.1|6438.3|6439.7|6437.9|6440.3|6438.5|6437.6|6435.8|287
1581689100000|2020-02-14 14:05:00|6439.8|6438|6443.2|6441.4|6445.1|6442.8|6438.6|6436.8|229
1581689400000|2020-02-14 14:10:00|6443.3|6441.5|6444.1|6441.1|6444.7|6442.9|6442.4|6440.2|218
1581689700000|2020-02-14 14:15:00|6444|6441|6443.3|6441.5|6445.1|6443.3|6442.9|6441|180
1581690000000|2020-02-14 14:20:00|6443.2|6441.4|6441.8|6440|6445.4|6443.6|6441.8|6440|195
1581690300000|2020-02-14 14:25:00|6441.9|6440.1|6440.3|6438.5|6442.3|6440.5|6440.1|6438.3|173
1581690600000|2020-02-14 14:30:00|6440.4|6438.6|6439.8|6438|6441.5|6439.7|6438.7|6436.9|223
1581690900000|2020-02-14 14:35:00|6439.7|6437.9|6440.5|6438.7|6441.5|6439.7|6439.7|6437.9|244
1581691200000|2020-02-14 14:40:00|6440.4|6438.6|6440.7|6438.9|6441.5|6439.7|6440.1|6438.3|207
1581691500000|2020-02-14 14:45:00|6440.8|6439|6438.9|6437.1|6440.9|6439.1|6438.9|6437.1|179
1581691800000|2020-02-14 14:50:00|6439|6437.2|6437.1|6435.3|6439|6437.2|6435.4|6433.6|247
1581692100000|2020-02-14 14:55:00|6437|6435.2|6439.3|6436.3|6439.3|6437|6435.8|6434|184
1581692400000|2020-02-14 15:00:00|6439.2|6436.2|6436.7|6434.9|6439.2|6437|6436.3|6434.5|200
1581692700000|2020-02-14 15:05:00|6436.8|6435|6432.8|6431|6437.5|6435.7|6431.3|6429.5|344
1581693000000|2020-02-14 15:10:00|6432.7|6430.9|6431.7|6429.9|6435.3|6433.5|6431.4|6429.6|347
1581693300000|2020-02-14 15:15:00|6431.8|6430|6431.1|6429.3|6432.3|6430.5|6430|6428.2|315
1581693600000|2020-02-14 15:20:00|6431.2|6429.4|6432.6|6430.8|6433.1|6431.3|6431.2|6429.4|244
1581693900000|2020-02-14 15:25:00|6432.7|6430.9|6434.8|6433|6434.8|6433|6432.1|6430.3|195
1581694200000|2020-02-14 15:30:00|6434.9|6433.1|6434|6432.2|6435.8|6434|6433.6|6431.8|221
1581694500000|2020-02-14 15:35:00|6433.9|6432.1|6434.7|6432.9|6434.8|6433|6433.6|6431.8|180
1581694800000|2020-02-14 15:40:00|6434.6|6432.8|6436.8|6435|6436.9|6435.1|6434.5|6432.7|218
1581695100000|2020-02-14 15:45:00|6436.7|6434.9|6437.1|6435.3|6437.3|6435.5|6435.8|6434|212
1581695400000|2020-02-14 15:50:00|6436.9|6435.1|6435.4|6433.6|6437|6435.2|6434|6432.2|189
1581695700000|2020-02-14 15:55:00|6435.5|6433.7|6433.6|6431.8|6436.9|6435.1|6433.3|6431.5|259
1581696000000|2020-02-14 16:00:00|6433.8|6432|6432.1|6430.3|6434.5|6432.7|6431.6|6429.8|247
1581696300000|2020-02-14 16:05:00|6432.2|6430.4|6431.5|6429.7|6433.2|6431.4|6430.6|6428.8|206
1581696600000|2020-02-14 16:10:00|6431.4|6429.6|6433.9|6432.1|6434.5|6432.7|6431|6429.2|174
1581696900000|2020-02-14 16:15:00|6433.8|6432|6433.8|6432|6435.3|6433.1|6433.3|6431.5|159
1581697200000|2020-02-14 16:20:00|6433.7|6431.9|6435.1|6433.3|6435.2|6433.4|6433.5|6431.7|135
1581697500000|2020-02-14 16:25:00|6435.2|6433.4|6435.5|6433.7|6435.5|6433.7|6433.7|6431.9|138
1581697800000|2020-02-14 16:30:00|6435.4|6433.6|6435|6433.2|6435.9|6434.1|6434.6|6432.8|142
1581698100000|2020-02-14 16:35:00|6434.9|6433.1|6435.8|6434|6437|6435.2|6434.7|6432.9|121
1581698400000|2020-02-14 16:40:00|6435.9|6434.1|6436.8|6435|6437|6435.2|6435.8|6434|231
1581698700000|2020-02-14 16:45:00|6436.9|6435.1|6435.8|6434|6437.8|6436|6435.7|6433.9|191
1581699000000|2020-02-14 16:50:00|6435.9|6434.1|6436|6434.2|6436.1|6434.3|6435|6433.2|150
1581699300000|2020-02-14 16:55:00|6435.9|6434.1|6436.8|6435|6437.2|6435.4|6435.9|6434.1|165
1581699600000|2020-02-14 17:00:00|6436.7|6434.9|6436.8|6435|6437.6|6435.8|6436.7|6434.9|144
1581699900000|2020-02-14 17:05:00|6436.9|6435.1|6435.8|6434|6437.2|6435.4|6435.2|6433.4|116
1581700200000|2020-02-14 17:10:00|6435.7|6433.9|6435.5|6433.7|6436.7|6434.9|6434.8|6433|161
1581700500000|2020-02-14 17:15:00|6435.4|6433.6|6435.5|6433.7|6435.8|6434|6434.8|6433|154
1581700800000|2020-02-14 17:20:00|6435.6|6433.8|6436.7|6434.9|6436.9|6435.1|6434.8|6433|165
1581701100000|2020-02-14 17:25:00|6436.6|6434.8|6436.8|6435|6436.9|6435.1|6436.5|6434.7|87
1581701400000|2020-02-14 17:30:00|6436.7|6434.9|6437|6435.2|6437|6435.2|6436.6|6434.8|75
1581701700000|2020-02-14 17:35:00|6436.9|6435.1|6434.9|6433.1|6437|6435.2|6434.6|6432.8|151
1581702000000|2020-02-14 17:40:00|6434.8|6433|6436.3|6434.5|6436.6|6434.8|6434.8|6433|110
1581702300000|2020-02-14 17:45:00|6436.4|6434.6|6435.7|6433.9|6436.6|6434.8|6435.5|6433.7|103
1581702600000|2020-02-14 17:50:00|6435.8|6434|6436.1|6434.3|6436.6|6434.8|6435.7|6433.9|95
1581702900000|2020-02-14 17:55:00|6436.2|6434.4|6435.8|6434|6436.2|6434.4|6435.4|6433.6|92
1581703200000|2020-02-14 18:00:00|6435.9|6434.1|6435.8|6434|6436.2|6434.4|6435.7|6433.9|74
1581703500000|2020-02-14 18:05:00|6435.9|6434.1|6435.9|6434.1|6436|6434.2|6435.2|6433.4|97
1581703800000|2020-02-14 18:10:00|6435.8|6434|6435.2|6433.4|6436|6434.2|6434.4|6432.6|100
1581704100000|2020-02-14 18:15:00|6435.1|6433.3|6435.7|6433.9|6435.9|6434.1|6434.8|6433|62
1581704400000|2020-02-14 18:20:00|6435.8|6434|6435.4|6433.6|6436.2|6434.4|6435.2|6433.4|85
1581704700000|2020-02-14 18:25:00|6435.3|6433.5|6433.5|6431.7|6435.3|6433.5|6433.4|6431.6|75
1581705000000|2020-02-14 18:30:00|6433.4|6431.6|6433.7|6431.9|6433.8|6432|6433.3|6431.5|60
1581705300000|2020-02-14 18:35:00|6433.8|6432|6433.5|6431.7|6434|6432.2|6433.2|6431.4|61
1581705600000|2020-02-14 18:40:00|6433.4|6431.6|6433.4|6431.6|6434.1|6432.3|6433.3|6431.5|72
1581705900000|2020-02-14 18:45:00|6433.3|6431.5|6432.4|6430.6|6433.3|6431.5|6432.3|6430.5|90
1581706200000|2020-02-14 18:50:00|6432.3|6430.5|6431.4|6429.6|6432.5|6430.7|6431.3|6429.5|32
1581706500000|2020-02-14 18:55:00|6431.3|6429.5|6431.3|6429.5|6432.9|6430.5|6430.8|6429|77
1581706800000|2020-02-14 19:00:00|6431.4|6429.6|6432.7|6430.9|6433.1|6431.3|6431.2|6429.4|100
1581707100000|2020-02-14 19:05:00|6432.6|6430.8|6432.4|6430.6|6432.8|6431|6432.2|6430.4|72
1581707400000|2020-02-14 19:10:00|6432.5|6430.7|6432.1|6430.3|6432.6|6430.8|6432.1|6430.3|95
1581707700000|2020-02-14 19:15:00|6432.2|6430.4|6431.6|6429.8|6432.4|6430.6|6431.5|6429.7|46
1581708000000|2020-02-14 19:20:00|6431.5|6429.7|6431.6|6429.8|6431.6|6429.8|6431.2|6429.4|54
1581708300000|2020-02-14 19:25:00|6431.5|6429.7|6431.4|6429.6|6432.2|6429.9|6431.3|6429.1|89
1581708600000|2020-02-14 19:30:00|6431.3|6429.5|6431.7|6429.9|6432.4|6430.1|6431.3|6428.9|86
1581708900000|2020-02-14 19:35:00|6431.8|6430|6432.4|6430.6|6433|6430.7|6431.6|6429.2|83
1581709200000|2020-02-14 19:40:00|6432.5|6430.7|6432.8|6431|6433.1|6431.3|6432.2|6430.4|47
1581709500000|2020-02-14 19:45:00|6432.7|6430.9|6433.6|6431.8|6433.7|6431.9|6432.7|6430.9|86
1581709800000|2020-02-14 19:50:00|6433.7|6431.9|6433.9|6432.1|6434.2|6432.4|6433.6|6431.8|72
1581710100000|2020-02-14 19:55:00|6433.8|6432|6433.6|6431.8|6434|6432.2|6433.2|6431.4|95
1581710400000|2020-02-14 20:00:00|6433.7|6431.9|6433.8|6432|6433.9|6432.1|6433.6|6431.8|69
1581710700000|2020-02-14 20:05:00|6433.7|6431.9|6433.8|6432|6433.9|6432.1|6433.6|6431.8|71
1581711000000|2020-02-14 20:10:00|6433.7|6431.9|6433.7|6431.9|6434|6432.2|6433.2|6431.4|112
1581711300000|2020-02-14 20:15:00|6433.6|6431.8|6433.9|6432.1|6434.5|6432.7|6433.4|6431|91
1581711600000|2020-02-14 20:20:00|6433.8|6432|6433.6|6431.8|6433.8|6432|6433.4|6431.6|74
1581711900000|2020-02-14 20:25:00|6433.5|6431.7|6433.7|6431.9|6433.8|6432|6433.5|6431.7|64
1581712200000|2020-02-14 20:30:00|6433.8|6432|6433.8|6432|6434.2|6432.4|6433.7|6431.9|61
1581712500000|2020-02-14 20:35:00|6433.7|6431.9|6434.3|6432.5|6435|6432.8|6433.6|6431.8|110
1581712800000|2020-02-14 20:40:00|6434.4|6432.6|6434.4|6432.6|6434.6|6432.8|6434.3|6432.5|32
1581713100000|2020-02-14 20:45:00|6434.3|6432.5|6434.3|6432.5|6434.5|6432.7|6434.2|6432.4|52
1581713400000|2020-02-14 20:50:00|6434.4|6432.6|6434.3|6432.5|6434.5|6432.7|6434.2|6432.4|106
1581713700000|2020-02-14 20:55:00|6434.4|6432.6|6433.5|6431.7|6435|6432.6|6433.5|6431.3|77
1581714000000|2020-02-14 21:00:00|6433.4|6431.6|6433.6|6431.8|6434.3|6432|6432.9|6430.4|117
1581714300000|2020-02-14 21:05:00|6433.7|6431.9|6434.6|6432.8|6435.3|6432.9|6433.6|6431.6|107
1581714600000|2020-02-14 21:10:00|6434.5|6432.7|6434.8|6433|6435.5|6433.2|6434.5|6432.3|79
1581714900000|2020-02-14 21:15:00|6434.7|6432.9|6435.1|6433.3|6435.8|6433.4|6434.5|6432.2|77
1581715200000|2020-02-14 21:20:00|6435.2|6433.4|6435.3|6432.3|6435.4|6433.4|6434.6|6432.2|57
1581715500000|2020-02-14 21:25:00|6434.6|6432.8|6434.3|6432.5|6435.3|6433|6434.1|6431.8|71
1581715800000|2020-02-14 21:30:00|6434.2|6432.4|6435.4|6432.4|6435.4|6432.8|6434.1|6431.7|62
1581716100000|2020-02-14 21:35:00|6435.3|6432.3|6436|6433|6436.1|6433.1|6434.6|6432.1|70
1581716400000|2020-02-14 21:40:00|6436.1|6433.1|6435.3|6432.3|6436.2|6433.6|6434.9|6431.9|116
1581716700000|2020-02-14 21:45:00|6435.2|6432.2|6435.3|6432.3|6436.4|6433.9|6434.3|6431.3|121
1581717000000|2020-02-14 21:50:00|6435.2|6433.4|6435.8|6432.8|6436.1|6433.6|6434.9|6432|117
1581717300000|2020-02-14 21:55:00|6436.3|6433.3|6435.5|6432.5|6438.2|6434|6434.9|6429.2|133
1581886800000|2020-02-16 21:00:00|6448.6|6433.6|6449.9|6435.3|6450.2|6436.9|6446.1|6432|30
1581887100000|2020-02-16 21:05:00|6450|6435.6|6449.7|6437|6454.7|6439.7|6449|6434.5|42
1581887400000|2020-02-16 21:10:00|6449.8|6436.3|6450.5|6437.5|6450.6|6437.8|6449.1|6434.8|13
1581887700000|2020-02-16 21:15:00|6449.9|6434.9|6450.5|6437.5|6450.5|6437.5|6449.2|6434.2|6
1581888000000|2020-02-16 21:20:00|6449.3|6434.3|6449.7|6434.7|6449.7|6434.7|6448.7|6433.7|14
1581888300000|2020-02-16 21:25:00|6449.2|6434.2|6447.5|6440.4|6450.2|6440.4|6447.5|6434.2|7
1581888600000|2020-02-16 21:30:00|6454.8|6439.8|6450.1|6435.9|6454.8|6439.8|6449.5|6435.6|20
1581888900000|2020-02-16 21:35:00|6451.2|6436.2|6451.7|6436.7|6451.7|6436.7|6450|6435|6
1581889200000|2020-02-16 21:40:00|6450.2|6441.8|6448.9|6437.3|6451.3|6444.2|6447.5|6437.3|23
1581889500000|2020-02-16 21:45:00|6448.8|6440.5|6451.7|6437.5|6451.7|6442.5|6447.5|6436.8|11
1581889800000|2020-02-16 21:50:00|6450.2|6441.8|6450.2|6441.8|6451.4|6444.5|6449.7|6441.5|11
1581890100000|2020-02-16 21:55:00|6451.3|6441.5|6452.1|6444.4|6452.5|6445.8|6450.2|6441.5|18
1581890400000|2020-02-16 22:00:00|6453.3|6445.8|6451|6445.6|6453.5|6446.2|6448.8|6440.9|82
1581890700000|2020-02-16 22:05:00|6451.1|6445.7|6446.7|6443|6451.4|6446.4|6445.4|6441|180
1581891000000|2020-02-16 22:10:00|6447|6443.4|6445.5|6442.4|6447.6|6444.6|6445.4|6441.5|170
1581891300000|2020-02-16 22:15:00|6445.4|6442.2|6444.3|6440.5|6445.7|6442.2|6443.7|6439.6|206
1581891600000|2020-02-16 22:20:00|6444.7|6440.3|6443.5|6440.5|6445.3|6441.1|6442.6|6439.5|180
1581891900000|2020-02-16 22:25:00|6443.6|6440.6|6445.1|6441.3|6445.2|6441.4|6443.2|6439.9|120
1581892200000|2020-02-16 22:30:00|6444.2|6440.9|6442.9|6439.9|6444.4|6441|6442.8|6439.5|203
1581892500000|2020-02-16 22:35:00|6443|6440|6443|6439.7|6443.4|6440|6442.3|6439.3|207
1581892800000|2020-02-16 22:40:00|6443.1|6439.8|6444|6441|6444.8|6441.3|6442.8|6439.5|140
1581893100000|2020-02-16 22:45:00|6444.1|6440.9|6444.3|6441.3|6445.4|6441.6|6443.4|6440.2|108
1581893400000|2020-02-16 22:50:00|6444.4|6441.4|6444.6|6441.6|6444.6|6441.6|6444.1|6441.1|93
1581893700000|2020-02-16 22:55:00|6444.5|6441.5|6444.1|6441.1|6444.8|6441.8|6443.9|6440.9|107
1581894000000|2020-02-16 23:00:00|6444.2|6441.2|6440.7|6437.7|6444.2|6441.2|6440.5|6437.5|204
1581894300000|2020-02-16 23:05:00|6440.8|6437.8|6442.3|6439.3|6442.6|6439.6|6440.5|6437.5|139
1581894600000|2020-02-16 23:10:00|6442.4|6439.4|6443|6440|6444.4|6441.4|6442.3|6439.3|158
1581894900000|2020-02-16 23:15:00|6442.8|6439.8|6443.9|6442.1|6444.6|6442.1|6441.4|6439.1|103
1581895200000|2020-02-16 23:20:00|6444.5|6441.5|6445.6|6442.6|6445.7|6443.5|6444|6441.3|269
1581895500000|2020-02-16 23:25:00|6446.2|6443.2|6444.1|6442.3|6446.3|6443.9|6443.9|6441.2|253
1581895800000|2020-02-16 23:30:00|6444|6442.2|6444.9|6443.1|6445.8|6443.4|6444|6441.6|216
1581896100000|2020-02-16 23:35:00|6444.8|6443|6446.4|6443.4|6446.4|6444|6444.5|6442.4|173
1581896400000|2020-02-16 23:40:00|6445.8|6444|6447.7|6445.9|6449.4|6446.4|6445.7|6443.9|248
1581896700000|2020-02-16 23:45:00|6447.6|6445.8|6446.6|6444.8|6449.2|6446.9|6446.5|6444.2|201
1581897000000|2020-02-16 23:50:00|6446.7|6444.9|6448.4|6446.6|6449|6446.7|6446.2|6444.2|138
1581897300000|2020-02-16 23:55:00|6448.5|6446.7|6446.5|6444.7|6448.5|6446.7|6446.3|6444.5|156
1581897600000|2020-02-17 00:00:00|6446|6444.2|6443|6441.2|6446.2|6444.2|6442.3|6440.5|210
1581897900000|2020-02-17 00:05:00|6443.1|6441.3|6438.6|6436.8|6443.3|6441.5|6438.5|6436.7|253
1581898200000|2020-02-17 00:10:00|6438.7|6436.9|6438.4|6436.6|6440.3|6438.5|6438|6436.2|255
1581898500000|2020-02-17 00:15:00|6438.5|6436.7|6440.4|6438.6|6441.4|6439.6|6438.1|6435.7|322
1581898800000|2020-02-17 00:20:00|6440.5|6438.7|6438.6|6436.8|6440.6|6438.8|6438.3|6436.5|189
1581899100000|2020-02-17 00:25:00|6438.4|6436.6|6440.2|6438.4|6440.5|6438.7|6438.4|6436.5|150
1581899400000|2020-02-17 00:30:00|6440.3|6438.5|6438.5|6436.7|6440.3|6438.5|6438.3|6436|194
1581899700000|2020-02-17 00:35:00|6438.6|6436.8|6438.2|6436.4|6439.2|6437|6437.2|6435.1|109
1581900000000|2020-02-17 00:40:00|6438.1|6436.3|6436.2|6434.4|6438.1|6436.3|6435.5|6433.7|204
1581900300000|2020-02-17 00:45:00|6436.1|6434.3|6435.4|6433.6|6436.4|6434.6|6435.2|6433.1|124
1581900600000|2020-02-17 00:50:00|6435.5|6433.7|6433.8|6432|6435.6|6433.8|6433.2|6431.4|199
1581900900000|2020-02-17 00:55:00|6433.7|6431.9|6435.2|6433.4|6435.5|6433.7|6433.4|6431.2|183
1581901200000|2020-02-17 01:00:00|6435.3|6433.5|6434.9|6433.1|6437.1|6435|6434.6|6432.8|191
1581901500000|2020-02-17 01:05:00|6435.1|6433.3|6436.4|6434.6|6436.4|6434.6|6434.2|6432.1|184
1581901800000|2020-02-17 01:10:00|6436.5|6434.7|6437.1|6435.3|6438.7|6436.9|6436.4|6434.1|192
1581902100000|2020-02-17 01:15:00|6437.2|6435.4|6437.5|6435.7|6438.2|6436.4|6436.7|6434.9|245
1581902400000|2020-02-17 01:20:00|6437.4|6435.6|6434.4|6432.6|6437.5|6435.7|6434.3|6432.5|205
1581902700000|2020-02-17 01:25:00|6434.5|6432.7|6437.2|6434.2|6437.8|6435.7|6434.4|6432.6|178
1581903000000|2020-02-17 01:30:00|6437|6434|6438.5|6436.7|6439.1|6437|6436.5|6434|234
1581903300000|2020-02-17 01:35:00|6438.6|6436.8|6439.5|6437.7|6439.7|6437.9|6438.1|6436.3|215
1581903600000|2020-02-17 01:40:00|6439.6|6437.8|6437.4|6435.6|6439.8|6437.8|6437.2|6435|212
1581903900000|2020-02-17 01:45:00|6437.6|6435.8|6438.5|6436.7|6440|6437.7|6437.2|6435.4|294
1581904200000|2020-02-17 01:50:00|6438.6|6436.8|6438.6|6436.8|6440.4|6438.6|6437.9|6435.9|217
1581904500000|2020-02-17 01:55:00|6438.7|6436.9|6438.9|6437.1|6439.4|6437.6|6437.2|6435.4|244
1581904800000|2020-02-17 02:00:00|6439|6437.2|6440.6|6438.8|6440.9|6438.8|6437.8|6435.4|196
1581905100000|2020-02-17 02:05:00|6440.5|6438.7|6441.4|6439.6|6442.2|6439.9|6440.4|6438.1|187
1581905400000|2020-02-17 02:10:00|6441.5|6439.7|6440|6438.2|6442.6|6440.8|6438.3|6436.5|266
1581905700000|2020-02-17 02:15:00|6440.1|6438.3|6439.5|6437.7|6440.8|6438.8|6439.4|6437.6|208
1581906000000|2020-02-17 02:20:00|6439.7|6437.9|6438.8|6437|6440|6438.2|6438.7|6436.4|159
1581906300000|2020-02-17 02:25:00|6438.7|6436.9|6440.6|6438.8|6441.2|6439|6437.4|6435.6|166
1581906600000|2020-02-17 02:30:00|6440.4|6438.6|6437.7|6435.9|6441.1|6438.6|6437.6|6435.8|243
1581906900000|2020-02-17 02:35:00|6437.8|6436|6436.1|6434.3|6438.3|6436|6435.3|6433.3|217
1581907200000|2020-02-17 02:40:00|6436|6434.2|6436.4|6434.6|6437.5|6435.7|6435.5|6433.7|180
1581907500000|2020-02-17 02:45:00|6436.3|6434.5|6434.6|6432.8|6437|6434.8|6434.1|6432.3|188
1581907800000|2020-02-17 02:50:00|6434.7|6432.9|6436.5|6434.7|6437.8|6435.8|6434.6|6432.8|187
1581908100000|2020-02-17 02:55:00|6436.4|6434.6|6435.9|6434.1|6436.9|6434.6|6435.6|6433.6|144
1581908400000|2020-02-17 03:00:00|6436|6434.2|6435.5|6433.7|6436.6|6434.8|6434.4|6432.1|198
1581908700000|2020-02-17 03:05:00|6435.4|6433.6|6436|6434.2|6436.8|6434.6|6434.7|6432.8|191
1581909000000|2020-02-17 03:10:00|6436.1|6434.3|6434.5|6432.7|6436.6|6434.8|6434.4|6432.4|151
1581909300000|2020-02-17 03:15:00|6434.6|6432.8|6434.5|6432.7|6435.1|6433|6433.7|6431.9|122
1581909600000|2020-02-17 03:20:00|6434.4|6432.6|6433.4|6431.6|6434.5|6432.7|6433.3|6431.5|134
1581909900000|2020-02-17 03:25:00|6433.5|6431.7|6432.1|6430.3|6433.5|6431.7|6432.1|6430|118
1581910200000|2020-02-17 03:30:00|6432|6430.2|6431.3|6429.5|6432.3|6430.5|6431.3|6429.5|116
1581910500000|2020-02-17 03:35:00|6431.4|6429.6|6430.4|6428.6|6431.6|6429.8|6430.3|6428.1|111
1581910800000|2020-02-17 03:40:00|6430.3|6428.5|6430.1|6428.3|6431.4|6429.6|6429.7|6427.9|121
1581911100000|2020-02-17 03:45:00|6430.2|6428.4|6429.3|6427.5|6430.4|6428.6|6429.1|6427.1|116
1581911400000|2020-02-17 03:50:00|6429.4|6427.6|6429.4|6427.6|6430.3|6427.9|6429.2|6427.2|63
1581911700000|2020-02-17 03:55:00|6429.3|6427.5|6432.7|6430.9|6433.3|6431|6429.2|6427.4|256
1581912000000|2020-02-17 04:00:00|6432.6|6430.8|6432|6430.2|6432.9|6431.1|6431.5|6429.2|134
1581912300000|2020-02-17 04:05:00|6431.9|6430.1|6432.4|6430.6|6432.6|6430.7|6431.6|6429.5|118
1581912600000|2020-02-17 04:10:00|6432.5|6430.7|6432.6|6430.8|6433.3|6431.4|6432.4|6430.2|147
1581912900000|2020-02-17 04:15:00|6432.7|6430.9|6431.7|6429.9|6432.8|6431|6431.5|6429.7|141
1581913200000|2020-02-17 04:20:00|6431.6|6429.8|6431.2|6429.4|6431.8|6429.9|6430.3|6428.3|141
1581913500000|2020-02-17 04:25:00|6431.3|6429.5|6432.2|6430.4|6432.7|6430.9|6431.3|6429.5|123
1581913800000|2020-02-17 04:30:00|6432.3|6430.5|6432.8|6431|6432.8|6431|6431.8|6430|87
1581914100000|2020-02-17 04:35:00|6432.7|6430.9|6432.8|6431|6434.7|6432.5|6432.2|6430.4|150
1581914400000|2020-02-17 04:40:00|6432.7|6430.9|6433.2|6431.4|6433.6|6431.8|6432.4|6430.3|115
1581914700000|2020-02-17 04:45:00|6433.3|6431.5|6432|6430.2|6433.3|6431.5|6431.8|6430|145
1581915000000|2020-02-17 04:50:00|6431.9|6430.1|6430.6|6428.8|6432.3|6430.3|6430.6|6428.8|96
1581915300000|2020-02-17 04:55:00|6430.7|6428.9|6431.3|6428.3|6431.3|6429.5|6430.2|6428.3|96
1581915600000|2020-02-17 05:00:00|6430.5|6428.7|6430.6|6428.8|6431.4|6429.3|6429.9|6428.1|151
1581915900000|2020-02-17 05:05:00|6430.7|6428.9|6431.4|6429.6|6431.8|6429.7|6430.6|6428.7|83
1581916200000|2020-02-17 05:10:00|6431.5|6429.7|6433.8|6432|6434.4|6432.1|6431.4|6429.6|128
1581916500000|2020-02-17 05:15:00|6433.7|6431.9|6434.3|6432.5|6435.4|6433.2|6433.5|6431.7|126
1581916800000|2020-02-17 05:20:00|6434.2|6432.4|6434.3|6432.5|6434.5|6432.7|6433.4|6431.2|127
1581917100000|2020-02-17 05:25:00|6434.4|6432.6|6435.1|6433.3|6435.2|6433.4|6433.5|6431.7|116
1581917400000|2020-02-17 05:30:00|6435|6433.2|6435.5|6433.7|6436.1|6433.9|6433.9|6432.1|150
1581917700000|2020-02-17 05:35:00|6435.6|6433.8|6436.7|6434.9|6437.3|6435.5|6435|6432.8|182
1581918000000|2020-02-17 05:40:00|6436.6|6434.8|6435.2|6433.4|6436.8|6434.9|6434.7|6432.9|189
1581918300000|2020-02-17 05:45:00|6435.1|6433.3|6436|6434.2|6436.2|6434.4|6434.6|6432.7|215
1581918600000|2020-02-17 05:50:00|6436.1|6434.3|6435.5|6433.7|6437.1|6435|6435.4|6433.6|200
1581918900000|2020-02-17 05:55:00|6435.6|6433.8|6434.2|6432.4|6437|6434.7|6434.2|6432.4|177
1581919200000|2020-02-17 06:00:00|6434.1|6432.3|6433.4|6431.6|6435.2|6432.9|6433.3|6431.4|159
1581919500000|2020-02-17 06:05:00|6433.6|6431.8|6433.5|6431.7|6434.4|6432.4|6432.8|6430.9|213
1581919800000|2020-02-17 06:10:00|6433.4|6431.6|6431.8|6430|6433.5|6431.7|6431.4|6429.4|150
1581920100000|2020-02-17 06:15:00|6431.7|6429.9|6430.9|6429.1|6431.9|6430.1|6430.7|6428.9|157
1581920400000|2020-02-17 06:20:00|6431|6429.2|6430.7|6428.9|6431.3|6429.3|6430|6428.2|148
1581920700000|2020-02-17 06:25:00|6430.8|6429|6432.6|6430.8|6432.9|6431.1|6430.5|6428.7|170
1581921000000|2020-02-17 06:30:00|6432.5|6430.7|6432.7|6430.9|6432.9|6431.1|6431.4|6429.4|170
1581921300000|2020-02-17 06:35:00|6432.8|6431|6432.8|6431|6432.9|6431.1|6432.3|6430.5|159
1581921600000|2020-02-17 06:40:00|6432.9|6431.1|6432.4|6430.6|6433.1|6431.3|6431.7|6429.9|116
1581921900000|2020-02-17 06:45:00|6432.3|6430.5|6429.7|6427.9|6432.4|6430.6|6429.4|6427.6|182
1581922200000|2020-02-17 06:50:00|6429.6|6427.8|6429.8|6428|6430.4|6428.6|6429|6427.2|151
1581922500000|2020-02-17 06:55:00|6429.7|6427.9|6429.8|6428|6430.7|6428.9|6429.7|6427.9|136
1581922800000|2020-02-17 07:00:00|6429.7|6427.9|6427.6|6425.8|6430.9|6429.1|6427.3|6425.5|157
1581923100000|2020-02-17 07:05:00|6427.5|6425.7|6428.7|6426.9|6429|6427.2|6427.5|6425.7|166
1581923400000|2020-02-17 07:10:00|6428.6|6426.8|6430.8|6429|6431.5|6429.3|6428.6|6426.8|116
1581923700000|2020-02-17 07:15:00|6430.7|6428.9|6430.8|6429|6431.7|6429.9|6430.5|6428.7|188
1581924000000|2020-02-17 07:20:00|6430.9|6429.1|6430.1|6428.3|6431.2|6429.4|6429.6|6427.8|150
1581924300000|2020-02-17 07:25:00|6430|6428.2|6431.1|6429.3|6431.6|6429.8|6429.5|6427.7|189
1581924600000|2020-02-17 07:30:00|6431|6429.2|6432.2|6430.4|6432.2|6430.4|6430.1|6427.9|154
1581924900000|2020-02-17 07:35:00|6432.1|6430.3|6431.8|6430|6432.6|6430.8|6431.4|6429.6|155
1581925200000|2020-02-17 07:40:00|6431.7|6429.9|6433.9|6432.1|6434.1|6432.3|6429.7|6427.4|213
1581925500000|2020-02-17 07:45:00|6433.8|6432|6434.1|6432.3|6435.2|6433.4|6433.6|6431.8|135
1581925800000|2020-02-17 07:50:00|6434|6432.2|6435.8|6434|6437.4|6435.1|6433.8|6432|196
1581926100000|2020-02-17 07:55:00|6435.7|6433.9|6434.1|6432.3|6436|6434.2|6434|6432.2|172
1581926400000|2020-02-17 08:00:00|6434.2|6432.4|6431.1|6429.3|6434.2|6432.4|6430.3|6428.5|217
1581926700000|2020-02-17 08:05:00|6431|6429.2|6430.7|6428.9|6432.2|6429.8|6430.6|6428.8|162
1581927000000|2020-02-17 08:10:00|6430.6|6428.8|6430.7|6428.9|6431.8|6430|6430.6|6428.8|113
1581927300000|2020-02-17 08:15:00|6430.5|6428.7|6432.1|6430.3|6432.1|6430.3|6429.6|6427.8|176
1581927600000|2020-02-17 08:20:00|6432.5|6430.7|6431.2|6429.4|6432.5|6430.7|6430.4|6428.6|176
1581927900000|2020-02-17 08:25:00|6431.1|6429.3|6430.8|6429|6431.4|6429.5|6429.8|6428|160
1581928200000|2020-02-17 08:30:00|6430.7|6428.9|6431.6|6429.8|6431.9|6430.1|6430.7|6428.8|185
1581928500000|2020-02-17 08:35:00|6431.7|6429.9|6429.7|6427.9|6433|6431.2|6429.6|6427.8|145
1581928800000|2020-02-17 08:40:00|6429.6|6427.8|6431.1|6429.3|6432|6430.2|6429|6427.2|193
1581929100000|2020-02-17 08:45:00|6431|6429.2|6431.6|6429.8|6431.9|6430.1|6430.8|6429|100
1581929400000|2020-02-17 08:50:00|6431.7|6429.9|6432.8|6431|6432.8|6431|6430.8|6429|118
1581929700000|2020-02-17 08:55:00|6432.9|6431.1|6432.7|6430.9|6433.2|6431.4|6432.6|6430.8|83
1581930000000|2020-02-17 09:00:00|6432.6|6430.8|6431.8|6430|6432.6|6430.8|6431|6429.2|100
1581930300000|2020-02-17 09:05:00|6431.7|6429.9|6432.9|6431.1|6433.4|6431.6|6431.7|6429.9|120
1581930600000|2020-02-17 09:10:00|6432.8|6431|6433.2|6431.4|6434.6|6432.8|6432.8|6431|161
1581930900000|2020-02-17 09:15:00|6433.3|6431.5|6432.5|6430.7|6433.3|6431.5|6432.4|6430.6|73
1581931200000|2020-02-17 09:20:00|6432.6|6430.8|6432.8|6431|6433.6|6431.8|6432|6430.2|142
1581931500000|2020-02-17 09:25:00|6432.9|6431.1|6432.7|6430.9|6432.9|6431.1|6431.6|6429.8|133
1581931800000|2020-02-17 09:30:00|6432.4|6430.6|6434|6432.2|6434|6432.2|6432|6430.2|125
1581932100000|2020-02-17 09:35:00|6434.1|6432.3|6436|6434.2|6436.1|6434.3|6434|6432.2|135
1581932400000|2020-02-17 09:40:00|6435.9|6434.1|6436.6|6434.8|6436.6|6434.8|6435|6433.2|170
1581932700000|2020-02-17 09:45:00|6436.5|6434.7|6436.7|6434.9|6437.5|6435.7|6435.4|6433.6|178
1581933000000|2020-02-17 09:50:00|6436.8|6435|6435.7|6433.9|6437.5|6435.7|6435.7|6433.9|117
1581933300000|2020-02-17 09:55:00|6435.8|6434|6436.8|6435|6437.5|6435.7|6434.3|6432.5|181
1581933600000|2020-02-17 10:00:00|6436.9|6435.1|6438.7|6436.9|6438.7|6436.9|6435|6433.2|182
1581933900000|2020-02-17 10:05:00|6438.6|6436.8|6439.4|6437.6|6440.1|6438.3|6438.5|6436.7|98
1581934200000|2020-02-17 10:10:00|6439.2|6437.4|6441|6439.2|6441.4|6439.6|6439.1|6437.3|171
1581934500000|2020-02-17 10:15:00|6441.1|6439.3|6440.7|6438.9|6442|6440.2|6440.5|6438.7|220
1581934800000|2020-02-17 10:20:00|6440.6|6438.8|6440.3|6438.5|6441.5|6439.7|6439.5|6437.7|153
1581935100000|2020-02-17 10:25:00|6440.2|6438.4|6436.6|6434.8|6440.2|6438.4|6436.5|6434.7|167
1581935400000|2020-02-17 10:30:00|6436.5|6434.7|6436.1|6434.3|6438.2|6436.4|6435.6|6433.8|136
1581935700000|2020-02-17 10:35:00|6436|6434.2|6438.8|6437|6438.9|6437.1|6436|6434.2|129
1581936000000|2020-02-17 10:40:00|6438.9|6437.1|6436.7|6434.9|6438.9|6437.1|6436.3|6434.5|134
1581936300000|2020-02-17 10:45:00|6436.6|6434.8|6436.4|6434.6|6436.9|6435.1|6435.6|6433.8|98
1581936600000|2020-02-17 10:50:00|6436.5|6434.7|6435.3|6433.5|6437.9|6436.1|6435.3|6433.5|118
1581936900000|2020-02-17 10:55:00|6435.4|6433.6|6435.7|6433.9|6436.3|6434.5|6435.3|6433.5|93
1581937200000|2020-02-17 11:00:00|6435.6|6433.8|6436.4|6434.6|6436.8|6435|6435.5|6433.7|109
1581937500000|2020-02-17 11:05:00|6436.5|6434.7|6436.4|6434.6|6437.1|6435.3|6435.7|6433.9|116
1581937800000|2020-02-17 11:10:00|6436.3|6434.5|6433.1|6431.3|6436.4|6434.6|6432.5|6430.7|181
1581938100000|2020-02-17 11:15:00|6433.2|6431.4|6432.2|6430.4|6433.2|6431.4|6431.3|6429.5|117
1581938400000|2020-02-17 11:20:00|6432.1|6430.3|6431.9|6430.1|6432.1|6430.3|6431.3|6429.5|104
1581938700000|2020-02-17 11:25:00|6431.8|6430|6430.1|6428.3|6431.9|6430.1|6429.5|6427.7|150
1581939000000|2020-02-17 11:30:00|6430.2|6428.4|6430.9|6429.1|6431.3|6429.5|6429.6|6427.8|118
1581939300000|2020-02-17 11:35:00|6430.8|6429|6429.5|6427.7|6430.8|6429|6429.3|6427.5|104
1581939600000|2020-02-17 11:40:00|6429.6|6427.8|6429.8|6428|6430.8|6429|6429.5|6427.7|108
1581939900000|2020-02-17 11:45:00|6429.7|6427.9|6430.6|6428.8|6430.6|6428.8|6429.6|6427.8|63
1581940200000|2020-02-17 11:50:00|6430.7|6428.9|6428.4|6426.6|6430.7|6428.9|6428.3|6426.5|78
1581940500000|2020-02-17 11:55:00|6428.5|6426.7|6430.8|6429|6430.9|6429.1|6427.5|6425.3|195
1581940800000|2020-02-17 12:00:00|6430.9|6429.1|6430.7|6428.9|6431|6429.2|6430.6|6428.8|96
1581941100000|2020-02-17 12:05:00|6430.8|6429|6429.7|6427.9|6430.8|6429|6428.8|6427|131
1581941400000|2020-02-17 12:10:00|6429.6|6427.8|6427.6|6425.8|6429.8|6428|6427.4|6425.6|102
1581941700000|2020-02-17 12:15:00|6427.7|6425.9|6427.6|6425.8|6428.4|6426.6|6426.8|6425|95
1581942000000|2020-02-17 12:20:00|6427.8|6426|6427.8|6426|6428.7|6426.9|6427.8|6426|100
1581942300000|2020-02-17 12:25:00|6427.2|6425.4|6426|6424.2|6427.5|6425.7|6425.6|6423.8|112
1581942600000|2020-02-17 12:30:00|6425.9|6424.1|6424.6|6422.8|6426|6424.2|6424.1|6422.3|112
1581942900000|2020-02-17 12:35:00|6424.7|6422.9|6426.9|6425.1|6427|6425.2|6424.5|6422.1|158
1581943200000|2020-02-17 12:40:00|6426.8|6425|6426.9|6425.1|6427.4|6425.6|6426.1|6424.3|127
1581943500000|2020-02-17 12:45:00|6426.8|6425|6426.6|6424.8|6427.2|6425.4|6426.2|6424.4|135
1581943800000|2020-02-17 12:50:00|6426.5|6424.7|6426.7|6424.9|6427.3|6425.5|6426.1|6424.3|111
1581944100000|2020-02-17 12:55:00|6426.6|6424.8|6424.9|6423.1|6426.8|6425|6424.6|6422.8|150
1581944400000|2020-02-17 13:00:00|6424.8|6423|6424.8|6423|6425.6|6423.8|6424.5|6422.7|132
1581944700000|2020-02-17 13:05:00|6424.7|6422.9|6422.7|6420.9|6425|6423.2|6421.4|6419.6|171
1581945000000|2020-02-17 13:10:00|6422.8|6421|6425.8|6424|6425.9|6424.1|6422.6|6420.8|167
1581945300000|2020-02-17 13:15:00|6425.9|6424.1|6425.8|6424|6426.8|6425|6425.3|6423.5|120
1581945600000|2020-02-17 13:20:00|6425.9|6424.1|6425.8|6424|6427|6425.2|6425.3|6423.5|122
1581945900000|2020-02-17 13:25:00|6425.9|6424.1|6426.4|6424.6|6426.5|6424.7|6425.7|6423.9|94
1581946200000|2020-02-17 13:30:00|6426.5|6424.7|6426.9|6425.1|6427.3|6425.5|6426.3|6424.5|120
1581946500000|2020-02-17 13:35:00|6427|6425.2|6428.2|6426.4|6428.5|6426.7|6426.9|6425.1|99
1581946800000|2020-02-17 13:40:00|6428.1|6426.3|6429|6427.2|6429.3|6427.5|6427|6425.2|124
1581947100000|2020-02-17 13:45:00|6429.1|6427.3|6429.1|6427.3|6429.5|6427.7|6428.7|6426.9|93
1581947400000|2020-02-17 13:50:00|6429|6427.2|6429.8|6428|6430|6428.2|6428.4|6426.6|88
1581947700000|2020-02-17 13:55:00|6429.9|6428.1|6427.9|6426.1|6429.9|6428.1|6427.8|6426|148
1581948000000|2020-02-17 14:00:00|6428|6426.2|6427.4|6425.6|6428.1|6426.3|6427.3|6425.5|118
1581948300000|2020-02-17 14:05:00|6427.3|6425.5|6426.9|6425.1|6428|6426.2|6426.8|6425|87
1581948600000|2020-02-17 14:10:00|6426.8|6425|6428|6426.2|6428.2|6426.4|6426.7|6424.9|111
1581948900000|2020-02-17 14:15:00|6428.1|6426.3|6427.7|6425.9|6428.1|6426.3|6427.2|6425.4|71
1581949200000|2020-02-17 14:20:00|6427.6|6425.8|6428.8|6427|6429.6|6427.8|6427.3|6425.5|96
1581949500000|2020-02-17 14:25:00|6428.7|6426.9|6430.8|6429|6431.1|6429.3|6427.7|6425.9|113
1581949800000|2020-02-17 14:30:00|6430.9|6429.1|6430.2|6428.4|6431|6429.2|6430|6428.2|82
1581950100000|2020-02-17 14:35:00|6430.1|6428.3|6430.4|6428.6|6430.5|6428.7|6428.4|6426.6|150
1581950400000|2020-02-17 14:40:00|6430.5|6428.7|6432.9|6431.1|6433.4|6431.6|6430.4|6428.6|193
1581950700000|2020-02-17 14:45:00|6433|6431.2|6435.7|6433.9|6436.4|6434.6|6432.9|6431.1|250
1581951000000|2020-02-17 14:50:00|6435.8|6434|6435.9|6434.1|6437.4|6435.6|6434.9|6433.1|189
1581951300000|2020-02-17 14:55:00|6435.8|6434|6434.9|6433.1|6436.9|6435.1|6434.9|6433.1|176
1581951600000|2020-02-17 15:00:00|6435|6433.2|6431.9|6430.1|6435.1|6433.3|6431.9|6430.1|182
1581951900000|2020-02-17 15:05:00|6431.8|6430|6431.1|6429.3|6431.9|6430.1|6430.2|6428.4|111
1581952200000|2020-02-17 15:10:00|6431.4|6429.6|6428.8|6427|6432.2|6430.4|6428.6|6426.8|145
1581952500000|2020-02-17 15:15:00|6428.4|6426.6|6427.8|6426|6428.5|6426.7|6427.8|6426|121
1581952800000|2020-02-17 15:20:00|6427.9|6426.1|6429|6427.2|6429.3|6427.5|6426.8|6425|161
1581953100000|2020-02-17 15:25:00|6428.9|6427.1|6429.9|6428.1|6430.1|6428.3|6428.5|6426.7|120
1581953400000|2020-02-17 15:30:00|6429.8|6428|6431.9|6430.1|6432.6|6430.8|6429.8|6428|176
1581953700000|2020-02-17 15:35:00|6432|6430.2|6432.7|6430.9|6432.7|6430.9|6431|6429.2|111
1581954000000|2020-02-17 15:40:00|6432.8|6431|6433.8|6432|6433.9|6432.1|6432.2|6430.4|160
1581954300000|2020-02-17 15:45:00|6433.9|6432.1|6434.1|6432.3|6434.9|6433.1|6433.3|6431.5|157
1581954600000|2020-02-17 15:50:00|6434|6432.2|6435.9|6434.1|6436|6434.2|6433.8|6431.6|187
1581954900000|2020-02-17 15:55:00|6436|6434.2|6437.3|6435.5|6440.4|6438.6|6436|6434.2|450
1581955200000|2020-02-17 16:00:00|6437.5|6435.7|6435.5|6433.7|6438.3|6436.5|6434.5|6432.7|238
1581955500000|2020-02-17 16:05:00|6435.4|6433.6|6436.5|6434.7|6436.7|6434.9|6435.4|6433.6|105
1581955800000|2020-02-17 16:10:00|6436.4|6434.6|6436.2|6434.4|6437.5|6435.7|6436.1|6434.3|109
1581956100000|2020-02-17 16:15:00|6436.3|6434.5|6435.7|6433.9|6436.3|6434.5|6434.4|6432.6|110
1581956400000|2020-02-17 16:20:00|6435.8|6434|6436.3|6434.5|6436.3|6434.5|6435.2|6433.4|89
1581956700000|2020-02-17 16:25:00|6436.2|6434.4|6436.8|6435|6437.4|6435.6|6436.2|6434.4|95
1581957000000|2020-02-17 16:30:00|6436.7|6434.9|6437.6|6435.8|6437.7|6435.9|6436.4|6434.2|118
1581957300000|2020-02-17 16:35:00|6437.7|6435.9|6436.8|6435|6437.8|6436|6436.7|6434.4|45
1581957600000|2020-02-17 16:40:00|6436.7|6434.9|6438.7|6436.9|6438.7|6436.9|6436.5|6434.7|80
1581957900000|2020-02-17 16:45:00|6438.6|6436.8|6439|6437.2|6439.5|6437.3|6437.8|6436|76
1581958200000|2020-02-17 16:50:00|6438.9|6437.1|6439.1|6437.3|6440.3|6438.5|6438.9|6437.1|99
1581958500000|2020-02-17 16:55:00|6439.3|6437.5|6439.7|6437.9|6439.7|6437.9|6438.2|6436.4|109
1581958800000|2020-02-17 17:00:00|6439.6|6437.8|6442.2|6440.4|6442.4|6440.6|6439.6|6437.8|109
1581959100000|2020-02-17 17:05:00|6442.3|6440.5|6443.1|6441.3|6444.1|6441.7|6441.7|6439.4|143
1581959400000|2020-02-17 17:10:00|6443|6441.2|6441.5|6439.7|6443.1|6441.3|6441.5|6438.9|100
1581959700000|2020-02-17 17:15:00|6441.6|6439.8|6440.8|6439|6442.2|6439.8|6440.7|6438.9|104
1581960000000|2020-02-17 17:20:00|6440.7|6438.9|6440.6|6438.8|6441.4|6439|6440|6437.7|97
1581960300000|2020-02-17 17:25:00|6440.7|6438.9|6441.7|6439.9|6441.8|6440|6440.5|6438.1|97
1581960600000|2020-02-17 17:30:00|6441.8|6440|6441.5|6438.5|6442.4|6440.1|6440.8|6438.5|105
1581960900000|2020-02-17 17:35:00|6441.6|6438.6|6441.5|6438.5|6441.9|6439.3|6440.9|6438.3|79
1581961200000|2020-02-17 17:40:00|6441.4|6438.4|6440.5|6438.7|6441.5|6439.2|6440.3|6438.1|88
1581961500000|2020-02-17 17:45:00|6440.4|6438.6|6441.1|6439.3|6441.7|6439.4|6440.4|6438.2|56
1581961800000|2020-02-17 17:50:00|6441.2|6439.4|6440.6|6438.8|6441.5|6439.7|6440.6|6438.3|67
1581962100000|2020-02-17 17:55:00|6441.3|6438.3|6440.6|6437.6|6441.3|6438.8|6439.7|6437.2|104
1581962400000|2020-02-17 18:00:00|6440.5|6437.5|6440.2|6437.2|6440.7|6438.1|6439.7|6437.1|113
1581962700000|2020-02-17 18:05:00|6440.1|6437.1|6440|6437|6440.5|6438.1|6438.8|6435.8|131
1581963000000|2020-02-17 18:10:00|6439.8|6436.8|6440|6437|6440.1|6437.1|6439.8|6436.8|120
1581963300000|2020-02-17 18:15:00|6440.1|6437.1|6439.8|6436.8|6440.1|6437.1|6439.5|6436.5|84
1581963600000|2020-02-17 18:20:00|6439.7|6436.7|6439.7|6436.7|6440|6437|6439.6|6436.6|66
1581963900000|2020-02-17 18:25:00|6439.6|6436.6|6438.6|6436.8|6439.9|6437|6438.5|6436.2|99
1581964200000|2020-02-17 18:30:00|6439.4|6436.4|6439.8|6436.8|6440|6437|6438.7|6436.1|158
1581964500000|2020-02-17 18:35:00|6439.9|6436.9|6439.8|6436.8|6440.1|6437.1|6439.2|6436.2|128
1581964800000|2020-02-17 18:40:00|6439.9|6436.9|6439.9|6436.9|6440.1|6437.1|6439.6|6436.6|107
1581965100000|2020-02-17 18:45:00|6439.8|6436.8|6440.3|6437.3|6440.3|6437.3|6439.7|6436.7|164
1581965400000|2020-02-17 18:50:00|6440.2|6437.2|6442|6439|6442.1|6439.1|6440|6437|129
1581965700000|2020-02-17 18:55:00|6442.1|6439.1|6440.7|6438.9|6442.3|6439.8|6440.4|6438.1|151
1581966000000|2020-02-17 19:00:00|6440.5|6438.7|6438.3|6435.3|6441.3|6438.9|6437.7|6435.1|114
1581966300000|2020-02-17 19:05:00|6438.4|6435.4|6437.2|6435.4|6438.6|6436.2|6437.2|6434.3|120
1581966600000|2020-02-17 19:10:00|6437.3|6435.5|6437.6|6435.8|6437.8|6436|6437.2|6434.4|68
1581966900000|2020-02-17 19:15:00|6437.5|6435.7|6437.6|6434.6|6438.4|6436.2|6436.7|6434.1|86
1581967200000|2020-02-17 19:20:00|6437.5|6434.5|6436.9|6435.1|6437.7|6435.2|6436.7|6434.4|66
1581967500000|2020-02-17 19:25:00|6436.8|6435|6437.4|6434.4|6437.6|6435.2|6436.5|6434.2|66
1581967800000|2020-02-17 19:30:00|6437.3|6434.3|6437.8|6434.8|6437.9|6435.7|6436.6|6434.2|94
1581968100000|2020-02-17 19:35:00|6437.7|6434.7|6437.9|6436.1|6439.1|6436.3|6437|6434.6|161
1581968400000|2020-02-17 19:40:00|6438|6436.2|6440.3|6437.3|6440.7|6437.7|6437.8|6435.6|159
1581968700000|2020-02-17 19:45:00|6440.5|6437.5|6439.9|6436.9|6440.9|6437.7|6439.7|6436.7|165
1581969000000|2020-02-17 19:50:00|6440|6437|6440|6437|6441.8|6437.9|6439.7|6436.7|168
1581969300000|2020-02-17 19:55:00|6439.9|6436.9|6440.6|6437.6|6440.7|6437.7|6439.7|6436.7|156
1581969600000|2020-02-17 20:00:00|6440.8|6437.8|6441|6438|6441.4|6438.2|6440.1|6437.1|141
1581969900000|2020-02-17 20:05:00|6440.8|6437.8|6440.4|6437.4|6441.5|6438.3|6440.2|6437.1|123
1581970200000|2020-02-17 20:10:00|6440.5|6437.3|6439.5|6436.5|6440.7|6437.5|6438.9|6435.9|214
1581970500000|2020-02-17 20:15:00|6439.6|6436.6|6439.6|6436.6|6439.7|6436.7|6439.4|6436.4|53
1581970800000|2020-02-17 20:20:00|6439.5|6436.5|6440.3|6437.3|6441.3|6438.2|6439.3|6436.3|177
1581971100000|2020-02-17 20:25:00|6440.4|6437.4|6440.7|6437.7|6440.9|6437.9|6440.1|6437.1|127
1581971400000|2020-02-17 20:30:00|6440.8|6437.8|6440.3|6437.3|6441.2|6437.9|6439.8|6436.8|178
1581971700000|2020-02-17 20:35:00|6440.2|6437.2|6441.4|6438.4|6442|6438.9|6440.1|6437.1|206
1581972000000|2020-02-17 20:40:00|6441.3|6438.3|6442.6|6440.8|6443.9|6441.5|6441.2|6438.3|205
1581972300000|2020-02-17 20:45:00|6443.2|6440.2|6442.4|6440.6|6443.6|6440.9|6442.1|6439.6|171
1581972600000|2020-02-17 20:50:00|6442.5|6440.7|6439.8|6436.8|6443.8|6441.6|6439|6436|266
1581972900000|2020-02-17 20:55:00|6439.7|6436.7|6442.3|6439.3|6443|6440|6439.4|6436.4|190
1581973200000|2020-02-17 21:00:00|6442.4|6439.4|6441.4|6438.4|6442.4|6439.4|6440.9|6437.8|181
1581973500000|2020-02-17 21:05:00|6441.5|6438.5|6440.8|6437.8|6441.6|6438.6|6439.1|6436.4|164
1581973800000|2020-02-17 21:10:00|6440.9|6437.9|6440.3|6437.3|6441.3|6438.3|6439.8|6436.8|144
1581974100000|2020-02-17 21:15:00|6440|6437|6440.3|6437.3|6441|6437.8|6438.7|6435.2|269
1581974400000|2020-02-17 21:20:00|6440.2|6437.2|6440.8|6437.8|6441|6438|6439.9|6436.9|121
1581974700000|2020-02-17 21:25:00|6440.7|6437.7|6440.5|6437.5|6440.9|6437.9|6440|6436.9|119
1581975000000|2020-02-17 21:30:00|6440.7|6437.7|6440.2|6437.2|6440.9|6438.5|6439.8|6436.8|114
1581975300000|2020-02-17 21:35:00|6440|6438.4|6439.7|6436.7|6441.2|6438.8|6439.6|6436.6|199
1581975600000|2020-02-17 21:40:00|6439.6|6436.6|6439.8|6436.8|6440|6437|6439.2|6436.2|122
1581975900000|2020-02-17 21:45:00|6439.9|6436.9|6441.1|6438.1|6442.2|6438.7|6439|6436|229
1581976200000|2020-02-17 21:50:00|6441.2|6438.2|6439.3|6436.3|6441.2|6438.2|6439.2|6436.2|206
1581976500000|2020-02-17 21:55:00|6439.4|6436.4|6438.6|6433.4|6439.9|6436.7|6438.1|6433.4|222
1581976800000|2020-02-17 22:00:00|6439|6433.1|6439.8|6434.8|6439.9|6434.8|6438.1|6432.2|37
1581977100000|2020-02-17 22:05:00|6440.1|6434.4|6439.9|6433.8|6440.5|6435.5|6438.7|6433|141
1581977400000|2020-02-17 22:10:00|6439.7|6433.3|6439|6433.7|6440|6434.6|6437.7|6432.9|194
1581977700000|2020-02-17 22:15:00|6438.8|6433.6|6439.6|6433.8|6439.9|6435.3|6438.8|6432.8|230
1581978000000|2020-02-17 22:20:00|6439.9|6435|6439.6|6435.6|6439.9|6435.9|6439.3|6433.1|320
1581978300000|2020-02-17 22:25:00|6439.7|6435.5|6439.6|6434.8|6440|6436.7|6438.9|6433.9|240
1581978600000|2020-02-17 22:30:00|6440.2|6434.5|6441|6435.2|6441.5|6436.6|6439.6|6433.7|204
1581978900000|2020-02-17 22:35:00|6440.9|6435.4|6440.4|6435.5|6441.1|6436.1|6440.2|6434.5|132
1581979200000|2020-02-17 22:40:00|6440.5|6435.4|6440.2|6434.4|6441.1|6436.7|6439.7|6434|158
1581979500000|2020-02-17 22:45:00|6440.1|6434.2|6439.7|6436.7|6440.6|6436.7|6437.1|6433.2|214
1581979800000|2020-02-17 22:50:00|6439.6|6436.6|6441.6|6437.9|6443.4|6440.3|6439.5|6436.5|290
1581980100000|2020-02-17 22:55:00|6441.9|6437.8|6440.7|6437.7|6442.1|6439.1|6438.7|6435.7|293
1581980400000|2020-02-17 23:00:00|6440.6|6437.6|6439.2|6436.2|6442.4|6439.4|6438.5|6435.5|210
1581980700000|2020-02-17 23:05:00|6439.1|6436.1|6439.7|6436.7|6441.1|6438.7|6438.2|6435.2|183
1581981000000|2020-02-17 23:10:00|6439.6|6436.6|6442.3|6439.3|6442.6|6440.2|6438.8|6436.4|124
1581981300000|2020-02-17 23:15:00|6442.4|6439.4|6442.3|6439.3|6443.6|6440.8|6441.5|6439.1|116
1581981600000|2020-02-17 23:20:00|6442.4|6439.4|6437.5|6435.7|6442.4|6439.4|6437.2|6434.8|214
1581981900000|2020-02-17 23:25:00|6437.4|6435.6|6439.2|6437.4|6440|6437.7|6437.4|6434.8|121
1581982200000|2020-02-17 23:30:00|6439.3|6437.5|6436.6|6434.8|6440.3|6437.9|6436.4|6434.1|254
1581982500000|2020-02-17 23:35:00|6436.7|6434.9|6436.1|6434.3|6437.3|6435.4|6435.6|6433.8|201
1581982800000|2020-02-17 23:40:00|6436|6434.2|6436.2|6434.4|6437.1|6434.8|6435.5|6433.4|155
1581983100000|2020-02-17 23:45:00|6436.3|6434.5|6436.4|6434.6|6437|6434.9|6435.7|6433.6|127
1581983400000|2020-02-17 23:50:00|6436.5|6434.7|6437.4|6435.6|6438|6435.7|6436.3|6434.1|114
1581983700000|2020-02-17 23:55:00|6437.5|6435.7|6438.6|6436.8|6439.6|6437.5|6437.5|6435.7|105
1581984000000|2020-02-18 00:00:00|6438.3|6436.5|6435.3|6433.5|6438.4|6436.6|6435.3|6433.5|184
1581984300000|2020-02-18 00:05:00|6435.2|6433.4|6435.5|6433.7|6436.3|6434.3|6434.7|6432.9|225
1581984600000|2020-02-18 00:10:00|6435.6|6433.8|6433.5|6431.7|6435.7|6433.9|6432.6|6430.8|268
1581984900000|2020-02-18 00:15:00|6433.4|6431.6|6433.2|6431.4|6434.9|6433.1|6433|6431.2|186
1581985200000|2020-02-18 00:20:00|6433.1|6431.3|6432.9|6431.1|6434.9|6432.8|6430.9|6429.1|338
1581985500000|2020-02-18 00:25:00|6432.8|6431|6435.2|6432.2|6437|6434.3|6432.6|6430.5|228
1581985800000|2020-02-18 00:30:00|6435|6432|6433|6431.2|6435.2|6432.2|6430.5|6427.9|523
1581986100000|2020-02-18 00:35:00|6433.2|6431.4|6432|6430.2|6433.6|6431.7|6430.1|6428.3|338
1581986400000|2020-02-18 00:40:00|6431.9|6430.1|6428.2|6426.4|6432.3|6430.4|6428.2|6426.4|286
1581986700000|2020-02-18 00:45:00|6428.3|6426.5|6429.4|6427.6|6430.7|6428.9|6427.4|6425.6|318
1581987000000|2020-02-18 00:50:00|6429.5|6427.7|6428.6|6426.8|6430|6428.2|6428.1|6426.3|194
1581987300000|2020-02-18 00:55:00|6428.5|6426.7|6421.8|6418.8|6428.5|6426.7|6421|6418.7|348
1581987600000|2020-02-18 01:00:00|6421.2|6419.4|6422.3|6420.5|6424|6422|6420.5|6418.7|325
1581987900000|2020-02-18 01:05:00|6422.2|6420.4|6418.5|6416.7|6422.2|6420.4|6416.1|6413.8|369
1581988200000|2020-02-18 01:10:00|6418.6|6416.8|6415|6413.2|6419.4|6417.6|6414.3|6412.1|335
1581988500000|2020-02-18 01:15:00|6415.1|6413.3|6416.2|6414.4|6417.5|6415.7|6414.3|6412.5|264
1581988800000|2020-02-18 01:20:00|6416.1|6414.3|6413.2|6411.4|6416.6|6414.8|6412.5|6410.1|221
1581989100000|2020-02-18 01:25:00|6413.3|6411.5|6413.3|6411.5|6414.5|6412.2|6412.3|6409.9|261
1581989400000|2020-02-18 01:30:00|6413.4|6411.6|6410.6|6408.8|6414.9|6413.1|6410.4|6408.6|328
1581989700000|2020-02-18 01:35:00|6410.5|6408.7|6410.3|6408.5|6411.4|6409.5|6409.1|6407.3|231
1581990000000|2020-02-18 01:40:00|6410.2|6408.4|6410.1|6408.3|6410.6|6408.8|6409.3|6407.4|218
1581990300000|2020-02-18 01:45:00|6410.2|6408.4|6412.4|6410.6|6413.1|6410.8|6409.9|6408.1|157
1581990600000|2020-02-18 01:50:00|6412.5|6410.7|6413.5|6411.7|6413.9|6411.8|6412.3|6410.5|178
1581990900000|2020-02-18 01:55:00|6413.4|6411.6|6412.2|6410.4|6413.8|6412|6412.2|6410.3|153
1581991200000|2020-02-18 02:00:00|6412.3|6410.5|6409|6407.2|6412.3|6410.5|6408.9|6406.6|266
1581991500000|2020-02-18 02:05:00|6409.1|6407.3|6410.2|6408.4|6410.4|6408.6|6407.2|6405.2|287
1581991800000|2020-02-18 02:10:00|6410.1|6408.3|6410.6|6408.8|6411.3|6409.5|6409.9|6408.1|237
1581992100000|2020-02-18 02:15:00|6410.5|6408.7|6410.5|6408.7|6410.7|6408.9|6409.3|6407.5|156
1581992400000|2020-02-18 02:20:00|6410.4|6408.6|6409.7|6407.9|6410.9|6408.7|6408.7|6406.9|240
1581992700000|2020-02-18 02:25:00|6409.8|6408|6409.6|6407.8|6410.3|6408.5|6408.4|6406.6|107
1581993000000|2020-02-18 02:30:00|6409.7|6407.9|6408.6|6406.8|6409.8|6408|6407.5|6405.7|208
1581993300000|2020-02-18 02:35:00|6408.7|6406.9|6409.5|6407.7|6410.5|6408.7|6408.4|6406.6|180
1581993600000|2020-02-18 02:40:00|6409.4|6407.6|6410.2|6408.4|6410.3|6408.5|6408.7|6406.9|181
1581993900000|2020-02-18 02:45:00|6410.3|6408.5|6409.7|6407.9|6410.3|6408.5|6409.4|6407.2|181
1581994200000|2020-02-18 02:50:00|6409.8|6408|6410.5|6408.7|6411.6|6409.8|6409.4|6407.6|204
1581994500000|2020-02-18 02:55:00|6410.7|6408.9|6410.6|6408.8|6411.6|6409.8|6410.2|6408.4|167
1581994800000|2020-02-18 03:00:00|6410.4|6408.6|6411.4|6409.6|6412.4|6410.6|6409.3|6407.5|193
1581995100000|2020-02-18 03:05:00|6411.5|6409.7|6413.3|6411.5|6413.3|6411.5|6410.8|6409|199
1581995400000|2020-02-18 03:10:00|6413.2|6411.4|6413.1|6411.3|6413.9|6412.1|6412|6410.2|210
1581995700000|2020-02-18 03:15:00|6413.2|6411.4|6412|6410.2|6414.6|6412.8|6411.9|6410.1|155
1581996000000|2020-02-18 03:20:00|6411.9|6410.1|6411.7|6409.9|6412.3|6410.5|6411.1|6408.9|184
1581996300000|2020-02-18 03:25:00|6411.8|6410|6411.5|6409.7|6412.3|6410.5|6410.9|6409.1|143
1581996600000|2020-02-18 03:30:00|6411.4|6409.6|6412.6|6410.8|6412.7|6410.9|6411.2|6409.4|153
1581996900000|2020-02-18 03:35:00|6412.5|6410.7|6413|6411.2|6413.8|6411.8|6412.2|6410.4|141
1581997200000|2020-02-18 03:40:00|6413.1|6411.3|6412.5|6410.7|6413.7|6411.9|6412.5|6410.2|160
1581997500000|2020-02-18 03:45:00|6412.6|6410.8|6413.6|6411.8|6413.7|6411.9|6412.2|6410.4|143
1581997800000|2020-02-18 03:50:00|6413.7|6411.9|6415.7|6413.9|6416.2|6414.1|6413.5|6411.7|112
1581998100000|2020-02-18 03:55:00|6415.4|6413.6|6414.5|6412.7|6415.6|6413.8|6414.3|6412.5|94
1581998400000|2020-02-18 04:00:00|6414.6|6412.8|6414|6412.2|6414.7|6412.9|6413.5|6411.7|148
1581998700000|2020-02-18 04:05:00|6414.1|6412.3|6416.4|6414.6|6416.4|6414.6|6414|6412.2|89
1581999000000|2020-02-18 04:10:00|6416.3|6414.5|6415.5|6413.7|6416.4|6414.6|6414.3|6412.5|125
1581999300000|2020-02-18 04:15:00|6415.4|6413.6|6416.5|6414.7|6416.7|6414.9|6415.4|6413.6|62
1581999600000|2020-02-18 04:20:00|6416.6|6414.8|6417.6|6415.8|6417.9|6416.1|6416.6|6414.8|92
1581999900000|2020-02-18 04:25:00|6417.5|6415.7|6417.5|6415.7|6417.5|6415.7|6416.5|6414.7|77
1582000200000|2020-02-18 04:30:00|6417.6|6415.8|6418.9|6417.1|6419|6417.2|6417|6415.2|97
1582000500000|2020-02-18 04:35:00|6418.8|6417|6419.4|6417.6|6419.5|6417.7|6418.3|6416.5|141
1582000800000|2020-02-18 04:40:00|6419.5|6417.7|6419.6|6417.8|6419.7|6417.9|6419.1|6417.3|60
1582001100000|2020-02-18 04:45:00|6419.5|6417.7|6419.6|6417.8|6419.7|6417.9|6419.4|6417.6|48
1582001400000|2020-02-18 04:50:00|6419.5|6417.7|6418.4|6416.6|6420.4|6418.6|6418.2|6416.4|88
1582001700000|2020-02-18 04:55:00|6418.5|6416.7|6418.1|6416.3|6418.8|6417|6417.7|6415.9|77
1582002000000|2020-02-18 05:00:00|6418.2|6416.4|6417.2|6415.4|6418.2|6416.4|6416.9|6415.1|157
1582002300000|2020-02-18 05:05:00|6417.1|6415.3|6416.4|6414.6|6417.2|6415.4|6415.7|6413.9|114
1582002600000|2020-02-18 05:10:00|6416.5|6414.7|6418.2|6416.4|6418.3|6416.5|6416.4|6414.6|135
1582002900000|2020-02-18 05:15:00|6418.1|6416.3|6415.4|6413.6|6418.3|6416.5|6415|6413.2|204
1582003200000|2020-02-18 05:20:00|6415.5|6413.7|6416.6|6414.8|6417.4|6415.6|6415|6413.2|140
1582003500000|2020-02-18 05:25:00|6416.5|6414.7|6418.2|6416.4|6418.7|6416.7|6416.5|6414.7|127
1582003800000|2020-02-18 05:30:00|6418.1|6416.3|6418.5|6416.7|6418.6|6416.8|6418.1|6416.3|64
1582004100000|2020-02-18 05:35:00|6418.4|6416.6|6417.4|6415.6|6418.6|6416.8|6417.3|6415.5|90
1582004400000|2020-02-18 05:40:00|6417.3|6415.5|6417.4|6415.6|6417.9|6416.1|6417.1|6415.3|122
1582004700000|2020-02-18 05:45:00|6417.5|6415.7|6417.3|6415.5|6417.7|6415.9|6417.3|6415.5|77
1582005000000|2020-02-18 05:50:00|6417.4|6415.6|6418.2|6416.4|6418.3|6416.5|6417.3|6415.5|70
1582005300000|2020-02-18 05:55:00|6418.3|6416.5|6419.1|6417.3|6419.5|6417.7|6417.7|6415.9|131
1582005600000|2020-02-18 06:00:00|6418.6|6416.8|6418.1|6416.3|6419.8|6418|6417.8|6416|150
1582005900000|2020-02-18 06:05:00|6418.2|6416.4|6418.5|6416.7|6418.8|6417|6417.4|6415.6|130
1582006200000|2020-02-18 06:10:00|6418.6|6416.8|6417|6415.2|6420.4|6418|6417|6415.2|169
1582006500000|2020-02-18 06:15:00|6417.1|6415.3|6416.5|6414.7|6417.1|6415.3|6414.9|6413.1|210
1582006800000|2020-02-18 06:20:00|6416.6|6414.8|6416.9|6415.1|6417.4|6415.6|6416.5|6414.7|172
1582007100000|2020-02-18 06:25:00|6417|6415.2|6416.7|6414.9|6418|6416.2|6416.2|6414.4|201
1582007400000|2020-02-18 06:30:00|6416.8|6415|6416.1|6414.3|6417.8|6415.6|6414.3|6412.5|226
1582007700000|2020-02-18 06:35:00|6416|6414.2|6416.6|6414.8|6417.1|6415.3|6415.9|6414.1|177
1582008000000|2020-02-18 06:40:00|6416.5|6414.7|6416.4|6414.6|6416.9|6415.1|6416.1|6414.3|113
1582008300000|2020-02-18 06:45:00|6416.6|6414.8|6415.7|6413.9|6416.7|6414.9|6415.4|6413.1|132
1582008600000|2020-02-18 06:50:00|6415.6|6413.8|6414|6412.2|6415.7|6413.9|6414|6412.2|146
1582008900000|2020-02-18 06:55:00|6414.1|6412.3|6413.1|6411.3|6414.1|6412.3|6412|6410.2|236
1582009200000|2020-02-18 07:00:00|6413.2|6411.4|6415.2|6413.4|6415.8|6413.4|6413.1|6411.3|324
1582009500000|2020-02-18 07:05:00|6415.4|6413.6|6416.8|6415|6416.9|6415.1|6414.1|6412.2|223
1582009800000|2020-02-18 07:10:00|6416.9|6415.1|6414|6412.2|6416.9|6415.1|6414|6412.2|188
1582010100000|2020-02-18 07:15:00|6413.8|6412|6415.6|6413.8|6415.8|6413.8|6412|6410.2|265
1582010400000|2020-02-18 07:20:00|6415.5|6413.7|6413.1|6411.3|6415.5|6413.7|6412|6410.2|213
1582010700000|2020-02-18 07:25:00|6413.2|6411.4|6414.1|6412.3|6414.8|6412.5|6412.7|6410.9|194
1582011000000|2020-02-18 07:30:00|6414|6412.2|6411.6|6409.8|6414.7|6412.9|6411.5|6409.7|216
1582011300000|2020-02-18 07:35:00|6411.5|6409.7|6412.1|6410.3|6412.3|6410.5|6409.4|6407.6|237
1582011600000|2020-02-18 07:40:00|6412.2|6410.4|6410.2|6408.4|6412.8|6411|6410.1|6408.3|165
1582011900000|2020-02-18 07:45:00|6410.3|6408.5|6409.5|6407.7|6410.3|6408.5|6408.2|6406.4|162
1582012200000|2020-02-18 07:50:00|6409.6|6407.8|6408.5|6406.7|6411.1|6409.3|6408.5|6406.7|152
1582012500000|2020-02-18 07:55:00|6408.4|6406.6|6410|6408.2|6410.1|6408.3|6407.4|6405.2|200
1582012800000|2020-02-18 08:00:00|6410.1|6408.3|6410.6|6408.8|6410.8|6409|6409.1|6407.3|163
1582013100000|2020-02-18 08:05:00|6410.7|6408.9|6413.6|6411.8|6413.7|6411.9|6408.6|6406.8|270
1582013400000|2020-02-18 08:10:00|6413.7|6411.9|6410.7|6408.9|6414.4|6412.6|6410.2|6408.4|310
1582013700000|2020-02-18 08:15:00|6410.6|6408.8|6409.6|6407.8|6411.4|6409.6|6409.5|6407.7|248
1582014000000|2020-02-18 08:20:00|6409.5|6407.7|6406.5|6404.7|6409.6|6407.8|6406.2|6404.4|264
1582014300000|2020-02-18 08:25:00|6406.6|6404.8|6405.6|6403.8|6406.6|6404.8|6404.8|6402.6|216
1582014600000|2020-02-18 08:30:00|6405.9|6404.1|6409.6|6407.8|6409.8|6407.9|6404.6|6402.8|279
1582014900000|2020-02-18 08:35:00|6409.7|6407.9|6408.2|6406.4|6410.4|6408.6|6407.5|6405.7|179
1582015200000|2020-02-18 08:40:00|6408.3|6406.5|6407.8|6406|6409.1|6407.3|6407.7|6405.9|154
1582015500000|2020-02-18 08:45:00|6407.9|6406.1|6406.2|6404.4|6408.2|6406.4|6406.1|6404.3|170
1582015800000|2020-02-18 08:50:00|6406.1|6404.3|6407.1|6405.3|6407.4|6405.6|6406.1|6404.3|144
1582016100000|2020-02-18 08:55:00|6407|6405.2|6405.3|6403.5|6407|6405.2|6404.5|6402.7|173
1582016400000|2020-02-18 09:00:00|6405.4|6403.6|6402|6400.2|6405.4|6403.6|6400.5|6398.7|271
1582016700000|2020-02-18 09:05:00|6402.1|6400.3|6403.5|6401.7|6404.3|6402.5|6402|6400.2|241
1582017000000|2020-02-18 09:10:00|6403.4|6401.6|6397.2|6395.4|6404.4|6402.6|6396.4|6394|254
1582017300000|2020-02-18 09:15:00|6397.3|6395.5|6400.8|6399|6400.9|6399.1|6396.8|6394.8|264
1582017600000|2020-02-18 09:20:00|6400.7|6398.9|6402.6|6400.8|6402.7|6400.9|6400.4|6398.6|165
1582017900000|2020-02-18 09:25:00|6402.5|6400.7|6401.3|6399.5|6402.7|6400.9|6401.2|6399.4|124
1582018200000|2020-02-18 09:30:00|6401.4|6399.6|6403.3|6401.5|6403.3|6401.5|6400.5|6398.7|150
1582018500000|2020-02-18 09:35:00|6403.2|6401.4|6400.5|6398.7|6403.3|6401.5|6399.6|6397.8|201
1582018800000|2020-02-18 09:40:00|6400.7|6398.9|6399.6|6397.8|6401.6|6399.8|6399.5|6397.7|196
1582019100000|2020-02-18 09:45:00|6399.5|6397.7|6400.3|6398.5|6400.8|6399|6399.5|6397.7|89
1582019400000|2020-02-18 09:50:00|6400.4|6398.6|6397.5|6395.7|6400.4|6398.6|6396.6|6394.8|155
1582019700000|2020-02-18 09:55:00|6397.4|6395.6|6398.4|6396.6|6398.5|6396.7|6395.5|6393.7|134
1582020000000|2020-02-18 10:00:00|6398.5|6396.7|6398.1|6395.1|6398.5|6396.7|6394.8|6393|190
1582020300000|2020-02-18 10:05:00|6398.2|6395.2|6399.5|6397.7|6399.6|6397.8|6397.5|6395.1|180
1582020600000|2020-02-18 10:10:00|6399.6|6397.8|6396.4|6394.6|6400.2|6398.4|6396.4|6394.6|198
1582020900000|2020-02-18 10:15:00|6396.5|6394.7|6397.1|6395.3|6397.5|6395.7|6396|6394.2|219
1582021200000|2020-02-18 10:20:00|6397.2|6395.4|6397.4|6395.6|6398.6|6396.8|6397.1|6395.1|244
1582021500000|2020-02-18 10:25:00|6397.5|6395.7|6393.3|6391.5|6397.5|6395.7|6393.1|6391.3|258
1582021800000|2020-02-18 10:30:00|6393.2|6391.4|6394.2|6392.4|6396.5|6393.9|6391.8|6390|330
1582022100000|2020-02-18 10:35:00|6394.4|6392.6|6396.2|6394.4|6398.2|6396.1|6394.3|6392.5|264
1582022400000|2020-02-18 10:40:00|6396.3|6394.5|6398.5|6396.7|6398.7|6396.9|6394.6|6392.8|250
1582022700000|2020-02-18 10:45:00|6398.4|6396.6|6395.6|6393.8|6398.5|6396.7|6395.4|6393.6|148
1582023000000|2020-02-18 10:50:00|6395.5|6393.7|6395.3|6393.5|6397.8|6396|6394.4|6392.6|211
1582023300000|2020-02-18 10:55:00|6395.1|6393.3|6392.9|6391.1|6395.1|6393.3|6391.8|6390|224
1582023600000|2020-02-18 11:00:00|6392.8|6391|6396.6|6394.8|6397.1|6395.3|6392.8|6390.8|224
1582023900000|2020-02-18 11:05:00|6396.5|6394.7|6397.9|6396.1|6398.3|6396.5|6395.6|6393.8|208
1582024200000|2020-02-18 11:10:00|6397.8|6396|6398.8|6397|6399|6397.2|6396.5|6394.7|150
1582024500000|2020-02-18 11:15:00|6398.7|6396.9|6399.3|6397.5|6400.6|6398.8|6398.7|6396.9|172
1582024800000|2020-02-18 11:20:00|6399.2|6397.4|6399.3|6397.5|6399.4|6397.6|6398.1|6396.3|180
1582025100000|2020-02-18 11:25:00|6399.2|6397.4|6399.9|6398.1|6400|6398.2|6398.8|6397|141
1582025400000|2020-02-18 11:30:00|6400|6398.2|6398.3|6396.5|6400.4|6398.6|6397|6395.2|167
1582025700000|2020-02-18 11:35:00|6398.2|6396.4|6398.9|6397.1|6399.3|6397.5|6398.2|6396.4|110
1582026000000|2020-02-18 11:40:00|6399|6397.2|6398.8|6397|6399.4|6397.6|6398.4|6396.6|118
1582026300000|2020-02-18 11:45:00|6398.7|6396.9|6399|6397.2|6399.3|6397.5|6397.8|6396|133
1582026600000|2020-02-18 11:50:00|6399.1|6397.3|6397.7|6395.9|6399.1|6397.3|6397|6395.2|117
1582026900000|2020-02-18 11:55:00|6398.1|6396.3|6396.8|6395|6398.3|6396.5|6396.2|6394.4|162
1582027200000|2020-02-18 12:00:00|6396.9|6395.1|6394.5|6392.7|6397.1|6395.3|6394.5|6392.7|139
1582027500000|2020-02-18 12:05:00|6394.2|6392.4|6396.2|6394.4|6396.2|6394.4|6394.2|6392.4|158
1582027800000|2020-02-18 12:10:00|6396.3|6394.5|6394.3|6392.5|6396.6|6394.8|6393.6|6391.8|254
1582028100000|2020-02-18 12:15:00|6394.2|6392.4|6393.1|6391.3|6394.3|6392.5|6392.4|6390.6|259
1582028400000|2020-02-18 12:20:00|6393|6391.2|6394.4|6392.6|6394.7|6392.9|6393|6391.2|210
1582028700000|2020-02-18 12:25:00|6394.3|6392.5|6394.8|6393|6396.1|6394.3|6393.7|6391.9|168
1582029000000|2020-02-18 12:30:00|6394.7|6392.9|6395.4|6393.6|6395.7|6393.9|6394.7|6392.9|205
1582029300000|2020-02-18 12:35:00|6395|6393.2|6395.7|6393.9|6396.4|6394.6|6394.5|6392.7|209
1582029600000|2020-02-18 12:40:00|6395.6|6393.8|6394.7|6392.9|6396.9|6395.1|6394.7|6392.9|204
1582029900000|2020-02-18 12:45:00|6394.8|6393|6393.7|6391.9|6395.4|6393.6|6393.6|6391.8|187
1582030200000|2020-02-18 12:50:00|6393.6|6391.8|6392.7|6390.9|6394|6392.2|6392.7|6390.9|172
1582030500000|2020-02-18 12:55:00|6392.8|6391|6392.9|6391.1|6392.9|6391.1|6391.7|6389.9|167
1582030800000|2020-02-18 13:00:00|6392.8|6391|6394.4|6392.6|6394.4|6392.6|6392.4|6390.6|180
1582031100000|2020-02-18 13:05:00|6394.5|6392.7|6392.7|6390.9|6394.6|6392.8|6392|6390.2|118
1582031400000|2020-02-18 13:10:00|6392.8|6391|6392.7|6390.9|6393.7|6391.9|6392.7|6390.9|142
1582031700000|2020-02-18 13:15:00|6392.6|6390.8|6393.6|6391.8|6393.7|6391.9|6392.5|6390.7|205
1582032000000|2020-02-18 13:20:00|6393.5|6391.7|6393.6|6391.8|6393.8|6392|6392.3|6390.5|173
1582032300000|2020-02-18 13:25:00|6393.7|6391.9|6393.7|6390.7|6394.8|6393|6392.5|6389.9|239
1582032600000|2020-02-18 13:30:00|6394.1|6391.1|6391.4|6389.6|6395.4|6393.6|6391.3|6389.5|259
1582032900000|2020-02-18 13:35:00|6391.5|6389.7|6389|6387.2|6391.5|6389.7|6388.4|6386.6|234
1582033200000|2020-02-18 13:40:00|6389.1|6387.3|6391.2|6389.4|6391.4|6389.6|6388.5|6386.7|181
1582033500000|2020-02-18 13:45:00|6391.3|6389.5|6391.6|6389.8|6392|6390.2|6389.4|6387.6|234
1582033800000|2020-02-18 13:50:00|6391.5|6389.7|6392.2|6390.4|6392.6|6390.8|6391.1|6389.3|160
1582034100000|2020-02-18 13:55:00|6392.1|6390.3|6392.2|6390.4|6393.2|6391.4|6391.8|6390|156
1582034400000|2020-02-18 14:00:00|6392.3|6390.5|6389.4|6387.6|6392.5|6390.7|6389.4|6387.6|172
1582034700000|2020-02-18 14:05:00|6389.5|6387.7|6386.6|6384.8|6389.5|6387.7|6386.4|6384.6|235
1582035000000|2020-02-18 14:10:00|6386.7|6384.9|6384.9|6383.1|6386.8|6385|6384.7|6382.9|134
1582035300000|2020-02-18 14:15:00|6385|6383.2|6384.5|6382.7|6385.3|6383.5|6384.1|6382.3|151
1582035600000|2020-02-18 14:20:00|6384.6|6382.8|6387.8|6386|6388|6386.2|6384.6|6382.8|178
1582035900000|2020-02-18 14:25:00|6387.7|6385.9|6387.8|6386|6388.5|6386.7|6386.3|6384.5|186
1582036200000|2020-02-18 14:30:00|6387.7|6385.9|6392.5|6390.7|6393.2|6391.4|6387.6|6385.8|307
1582036500000|2020-02-18 14:35:00|6392.6|6390.8|6390.7|6388.9|6392.6|6390.8|6389.7|6387.9|253
1582036800000|2020-02-18 14:40:00|6390.8|6389|6394|6392.2|6395.7|6393.9|6390.7|6388.9|366
1582037100000|2020-02-18 14:45:00|6394.1|6392.3|6392.1|6390.3|6394.5|6392.7|6392.1|6390.3|208
1582037400000|2020-02-18 14:50:00|6391.6|6389.8|6392.8|6391|6393.2|6391.4|6389.9|6388.1|225
1582037700000|2020-02-18 14:55:00|6392.7|6390.9|6394.5|6392.7|6394.8|6393|6392.3|6390.5|172
1582038000000|2020-02-18 15:00:00|6394.6|6392.8|6398.1|6396.3|6399.9|6398.1|6394.5|6392.7|268
1582038300000|2020-02-18 15:05:00|6398|6396.2|6396.8|6395|6400.3|6398.5|6396.2|6394.4|312
1582038600000|2020-02-18 15:10:00|6396.7|6394.9|6394.9|6393.1|6396.7|6394.9|6394.7|6392.9|247
1582038900000|2020-02-18 15:15:00|6395|6393.2|6394.9|6393.1|6395.2|6393.4|6393.2|6391.4|256
1582039200000|2020-02-18 15:20:00|6395|6393.2|6393.5|6391.7|6396.7|6394.9|6393.2|6391.4|212
1582039500000|2020-02-18 15:25:00|6393.3|6391.5|6391.3|6389.5|6393.7|6391.9|6390.6|6388.8|243
1582039800000|2020-02-18 15:30:00|6391.2|6389.4|6391.8|6390|6392.5|6390.7|6390.7|6388.9|233
1582040100000|2020-02-18 15:35:00|6391.9|6390.1|6394|6392.2|6394.8|6393|6391.7|6389.9|278
1582040400000|2020-02-18 15:40:00|6393.8|6392|6394.3|6392.5|6395.7|6393.9|6392.5|6390.7|246
1582040700000|2020-02-18 15:45:00|6394.4|6392.6|6396.1|6394.3|6396.7|6394.9|6394.2|6392.4|273
1582041000000|2020-02-18 15:50:00|6396|6394.2|6398.5|6396.7|6398.6|6396.8|6394.6|6392.8|256
1582041300000|2020-02-18 15:55:00|6398.6|6396.8|6399.3|6397.5|6402.1|6400.3|6398.6|6396.8|330
1582041600000|2020-02-18 16:00:00|6398.8|6397|6398.8|6397|6399.8|6398|6397.7|6395.9|310
1582041900000|2020-02-18 16:05:00|6398.9|6397.1|6397.5|6395.7|6399.5|6397.7|6396.5|6394.7|213
1582042200000|2020-02-18 16:10:00|6397.6|6395.8|6393.6|6391.8|6398.2|6396.4|6393.6|6391.8|169
1582042500000|2020-02-18 16:15:00|6393.7|6391.9|6392.4|6390.6|6394.2|6392.4|6392.2|6390.4|232
1582042800000|2020-02-18 16:20:00|6392.2|6390.4|6392.4|6390.6|6393.1|6391.3|6391.1|6389.3|211
1582043100000|2020-02-18 16:25:00|6392.3|6390.5|6392.5|6390.7|6392.8|6391|6391.6|6389.8|164
1582043400000|2020-02-18 16:30:00|6392.4|6390.6|6394.2|6392.4|6394.7|6392.9|6392.3|6390.5|213
1582043700000|2020-02-18 16:35:00|6394.3|6392.5|6392.4|6390.6|6394.6|6392.8|6392.2|6390.4|251
1582044000000|2020-02-18 16:40:00|6392.5|6390.7|6393.2|6391.4|6394.1|6392.3|6392.3|6390.5|199
1582044300000|2020-02-18 16:45:00|6393.1|6391.3|6393.5|6391.7|6394.3|6392.5|6392.9|6391.1|193
1582044600000|2020-02-18 16:50:00|6393.4|6391.6|6394.7|6392.9|6394.8|6393|6393.4|6391.6|159
1582044900000|2020-02-18 16:55:00|6394.5|6392.7|6393.9|6392.1|6394.8|6393|6393.7|6391.9|132
1582045200000|2020-02-18 17:00:00|6394|6392.2|6393.7|6391.9|6394.3|6392.5|6393.3|6391.5|157
1582045500000|2020-02-18 17:05:00|6393.6|6391.8|6392.4|6390.6|6394|6392.2|6391.6|6389.8|124
1582045800000|2020-02-18 17:10:00|6392.3|6390.5|6393.3|6391.5|6393.5|6391.7|6392.1|6390.3|195
1582046100000|2020-02-18 17:15:00|6393.4|6391.6|6394|6392.2|6394.4|6392.6|6392.5|6390.7|172
1582046400000|2020-02-18 17:20:00|6393.9|6392.1|6392.7|6390.9|6394|6392.2|6392.6|6390.8|147
1582046700000|2020-02-18 17:25:00|6392.6|6390.8|6391.1|6389.3|6392.7|6390.9|6390.9|6389.1|160
1582047000000|2020-02-18 17:30:00|6391.2|6389.4|6389.5|6387.7|6391.4|6389.6|6389.2|6387.4|110
1582047300000|2020-02-18 17:35:00|6389.4|6387.6|6388|6386.2|6389.4|6387.6|6387.6|6385.8|172
1582047600000|2020-02-18 17:40:00|6388.1|6386.3|6387.8|6386|6388.2|6386.4|6387.4|6385.6|100
1582047900000|2020-02-18 17:45:00|6387.9|6386.1|6387.6|6385.8|6388.3|6386.5|6387.3|6385.5|109
1582048200000|2020-02-18 17:50:00|6387.7|6385.9|6386.3|6384.5|6387.7|6385.9|6386|6384.2|83
1582048500000|2020-02-18 17:55:00|6386.2|6384.4|6388|6385|6388.3|6385.3|6386.1|6384.3|112
1582048800000|2020-02-18 18:00:00|6388.1|6385.1|6387.4|6385.6|6388.2|6385.7|6386.7|6384.4|147
1582049100000|2020-02-18 18:05:00|6387.5|6385.7|6385.2|6383.4|6387.6|6385.8|6385|6383.2|105
1582049400000|2020-02-18 18:10:00|6385.3|6383.5|6385.7|6383.9|6386.2|6384.4|6385.3|6383.5|68
1582049700000|2020-02-18 18:15:00|6385.6|6383.8|6385.6|6383.8|6385.7|6383.9|6385.4|6383.6|45
1582050000000|2020-02-18 18:20:00|6385.5|6383.7|6385.6|6383.8|6385.8|6384|6385.5|6383.7|40
1582050300000|2020-02-18 18:25:00|6385.7|6383.9|6386.8|6385|6386.9|6385.1|6385.6|6383.8|115
1582050600000|2020-02-18 18:30:00|6386.9|6385.1|6387.1|6385.3|6387.9|6386.1|6386.8|6385|120
1582050900000|2020-02-18 18:35:00|6387.2|6385.4|6387.3|6385.5|6387.7|6385.9|6386.7|6384.9|123
1582051200000|2020-02-18 18:40:00|6387.4|6385.6|6386.6|6384.8|6387.6|6385.8|6385.8|6384|88
1582051500000|2020-02-18 18:45:00|6386.5|6384.7|6384.6|6382.8|6386.9|6385.1|6384.5|6382.7|130
1582051800000|2020-02-18 18:50:00|6384.7|6382.9|6384.5|6382.7|6384.8|6383|6384.4|6382.6|52
1582052100000|2020-02-18 18:55:00|6384.6|6382.8|6383.8|6382|6384.6|6382.8|6383.6|6381.8|113
1582052400000|2020-02-18 19:00:00|6383.7|6381.9|6382.7|6380.9|6383.8|6382|6382.5|6380.7|65
1582052700000|2020-02-18 19:05:00|6382.6|6380.8|6383.7|6381.9|6383.9|6382.1|6382.5|6380.7|126
1582053000000|2020-02-18 19:10:00|6383.6|6381.8|6383.8|6382|6383.8|6382|6383.6|6381.8|35
1582053300000|2020-02-18 19:15:00|6383.7|6381.9|6384.1|6382.3|6384.6|6382.8|6383.7|6381.9|77
1582053600000|2020-02-18 19:20:00|6384|6382.2|6384.8|6383|6384.9|6383.1|6383.8|6382|76
1582053900000|2020-02-18 19:25:00|6384.9|6383.1|6386.6|6384.8|6387|6385.2|6384.9|6383.1|98
1582054200000|2020-02-18 19:30:00|6386.7|6384.9|6386.3|6384.5|6386.7|6384.9|6385.2|6383.4|126
1582054500000|2020-02-18 19:35:00|6386.4|6384.6|6385|6383.2|6386.4|6384.6|6384.8|6383|102
1582054800000|2020-02-18 19:40:00|6384.9|6383.1|6385.5|6383.7|6385.7|6383.9|6384.5|6382.7|96
1582055100000|2020-02-18 19:45:00|6385.4|6383.6|6385.8|6384|6385.9|6384.1|6384.7|6382.9|81
1582055400000|2020-02-18 19:50:00|6385.9|6384.1|6387.2|6385.4|6387.6|6385.8|6385.9|6384.1|102
1582055700000|2020-02-18 19:55:00|6387.1|6385.3|6385.9|6384.1|6387.6|6385.8|6385.9|6384.1|155
1582056000000|2020-02-18 20:00:00|6385.8|6384|6386.7|6384.9|6386.8|6385|6385.2|6383.4|142
1582056300000|2020-02-18 20:05:00|6386.6|6384.8|6386.8|6385|6386.9|6385.1|6386.4|6384.6|101
1582056600000|2020-02-18 20:10:00|6386.7|6384.9|6387.5|6385.7|6387.7|6385.9|6386.7|6384.9|89
1582056900000|2020-02-18 20:15:00|6387.6|6385.8|6386.7|6384.9|6387.6|6385.8|6386.7|6384.9|105
1582057200000|2020-02-18 20:20:00|6386.8|6385|6386.7|6384.9|6386.9|6385.1|6386.5|6384.7|46
1582057500000|2020-02-18 20:25:00|6386.6|6384.8|6387|6385.2|6387|6385.2|6386.6|6384.8|60
1582057800000|2020-02-18 20:30:00|6386.9|6385.1|6386.6|6384.8|6387.3|6385.5|6386.2|6384.4|71
1582058100000|2020-02-18 20:35:00|6386.7|6384.9|6387.5|6385.7|6387.6|6385.8|6386.6|6384.8|85
1582058400000|2020-02-18 20:40:00|6387.4|6385.6|6387.5|6385.7|6387.7|6385.9|6387|6385.2|84
1582058700000|2020-02-18 20:45:00|6387.4|6385.6|6386.7|6384.9|6387.5|6385.7|6386.5|6384.7|72
1582059000000|2020-02-18 20:50:00|6386.6|6384.8|6387.5|6385.7|6387.7|6385.9|6386.6|6384.8|62
1582059300000|2020-02-18 20:55:00|6387.6|6385.8|6387.6|6385.8|6388.2|6386.4|6386.4|6384.6|122
1582059600000|2020-02-18 21:00:00|6387.7|6385.9|6386.4|6384.6|6387.7|6385.9|6386.1|6384.3|94
1582059900000|2020-02-18 21:05:00|6386.3|6384.5|6386.1|6384.3|6386.5|6384.7|6385.5|6383.7|65
1582060200000|2020-02-18 21:10:00|6386|6384.2|6387.5|6385.7|6388.4|6386.6|6386|6384.2|115
1582060500000|2020-02-18 21:15:00|6387.4|6385.6|6386.3|6384.5|6388.1|6385.9|6385.9|6383.8|100
1582060800000|2020-02-18 21:20:00|6386.4|6384.6|6386.9|6385.1|6387|6385.2|6386.4|6384.6|80
1582061100000|2020-02-18 21:25:00|6387|6385.2|6386.4|6384.6|6387.1|6385.3|6386.4|6384.6|72
1582061400000|2020-02-18 21:30:00|6386.5|6384.7|6387.4|6384.4|6387.4|6385.1|6386.4|6384|87
1582061700000|2020-02-18 21:35:00|6387.3|6384.3|6387.1|6384.1|6387.4|6384.8|6386.3|6383.9|92
1582062000000|2020-02-18 21:40:00|6387|6384|6385.7|6383.9|6387.3|6384.5|6385.6|6383.2|88
1582062300000|2020-02-18 21:45:00|6385.6|6383.8|6386.5|6384.7|6387.3|6384.9|6385.6|6383.2|118
1582062600000|2020-02-18 21:50:00|6386.6|6384.8|6388.1|6385.1|6388.3|6385.8|6386.3|6383.9|129
1582062900000|2020-02-18 21:55:00|6388|6385|6387.4|6384.4|6388.2|6385.7|6386.4|6383.8|172
1582063200000|2020-02-18 22:00:00|6387.3|6384.3|6387|6384|6387.4|6384.4|6386.8|6383.8|22
1582063500000|2020-02-18 22:05:00|6387.1|6384.1|6387.2|6383.6|6387.9|6384.9|6386.7|6383.6|48
1582063800000|2020-02-18 22:10:00|6387.8|6383.8|6387.3|6384.3|6387.9|6384.7|6386.9|6383.7|146
1582064100000|2020-02-18 22:15:00|6387.4|6384.2|6387.2|6384.2|6387.5|6384.4|6386.8|6383.6|134
1582064400000|2020-02-18 22:20:00|6387.3|6384.3|6387.4|6384.4|6387.8|6384.8|6386.8|6383.5|141
1582064700000|2020-02-18 22:25:00|6387.5|6384.3|6389.5|6385.3|6390.3|6386|6387.3|6384.3|303
1582065000000|2020-02-18 22:30:00|6389.4|6385.4|6388.6|6385.6|6389.7|6386.2|6388.6|6385.1|203
1582065300000|2020-02-18 22:35:00|6388.5|6385.5|6389|6385.7|6389.5|6386.1|6388.5|6385.4|170
1582065600000|2020-02-18 22:40:00|6388.9|6385.9|6389.6|6385.9|6389.6|6386.3|6388.8|6385.5|180
1582065900000|2020-02-18 22:45:00|6389.5|6385.8|6389|6385.7|6389.7|6386.2|6388.6|6385.3|167
1582066200000|2020-02-18 22:50:00|6388.9|6385.6|6389.5|6385.8|6389.6|6386.1|6388.8|6385.4|180
1582066500000|2020-02-18 22:55:00|6389.7|6385.9|6387.8|6384.8|6389.7|6386.1|6386.7|6383.7|157
1582066800000|2020-02-18 23:00:00|6387.9|6384.9|6389.5|6386.5|6390.1|6387.1|6387.8|6384.8|213
1582067100000|2020-02-18 23:05:00|6389.4|6386.4|6389.7|6386.7|6389.8|6386.8|6389|6386|85
1582067400000|2020-02-18 23:10:00|6389.8|6386.8|6389.9|6386.9|6390.7|6387.7|6389.6|6386.6|194
1582067700000|2020-02-18 23:15:00|6389.8|6386.8|6389.9|6388.1|6390.9|6388.7|6388.3|6385.5|390
1582068000000|2020-02-18 23:20:00|6389.8|6388|6390.5|6388.7|6391.7|6389.4|6389.5|6387.4|244
1582068300000|2020-02-18 23:25:00|6390.6|6388.8|6390.5|6388.7|6391.9|6389.5|6390.3|6388|240
1582068600000|2020-02-18 23:30:00|6390.6|6388.8|6390.6|6388.8|6391.4|6389|6390.4|6388|136
1582068900000|2020-02-18 23:35:00|6390.7|6388.9|6392.3|6390.5|6393.3|6390.8|6390.6|6388.8|241
1582069200000|2020-02-18 23:40:00|6392.2|6390.4|6393.3|6391.5|6393.7|6391.9|6392.2|6390.4|119
1582069500000|2020-02-18 23:45:00|6393.2|6391.4|6394|6391|6394|6391.7|6392.8|6390.8|88
1582069800000|2020-02-18 23:50:00|6394.1|6391.1|6394.5|6392.7|6394.5|6392.7|6392.6|6390.3|158
1582070100000|2020-02-18 23:55:00|6394.4|6392.6|6394.5|6392.7|6395.8|6394|6393.5|6391.7|215
1582070400000|2020-02-19 00:00:00|6395.3|6393.5|6394.8|6393|6395.8|6394|6394.7|6392.5|192
1582070700000|2020-02-19 00:05:00|6394.9|6393.1|6391.5|6389.7|6395.2|6393.4|6391.4|6389.6|178
1582071000000|2020-02-19 00:10:00|6391.6|6389.8|6392.6|6390.8|6392.8|6391|6391.6|6389.8|147
1582071300000|2020-02-19 00:15:00|6392.7|6390.9|6394|6392.2|6394.5|6392.7|6392.7|6390.9|169
1582071600000|2020-02-19 00:20:00|6393.9|6392.1|6393.3|6391.5|6393.9|6392.1|6392.9|6391.1|148
1582071900000|2020-02-19 00:25:00|6393.4|6391.6|6395.4|6392.4|6396.1|6393.9|6393.4|6391.6|218
1582072200000|2020-02-19 00:30:00|6395.3|6392.3|6395.4|6393.6|6396.7|6394.9|6394.9|6392.1|256
1582072500000|2020-02-19 00:35:00|6395.3|6393.5|6396.8|6395|6396.8|6395|6395|6393.2|152
1582072800000|2020-02-19 00:40:00|6396.7|6394.9|6397.6|6395.8|6397.9|6396.1|6396.4|6394.3|102
1582073100000|2020-02-19 00:45:00|6397.7|6395.9|6398.7|6396.9|6399|6397.2|6397.1|6395.3|135
1582073400000|2020-02-19 00:50:00|6398.8|6397|6399.7|6397.9|6400.1|6398.3|6398.7|6396.9|135
1582073700000|2020-02-19 00:55:00|6400.2|6398.4|6398.3|6396.5|6400.2|6398.4|6398.2|6396|232
1582074000000|2020-02-19 01:00:00|6398.4|6396.6|6398.4|6396.6|6399.5|6397.7|6398.1|6395.8|184
1582074300000|2020-02-19 01:05:00|6398.2|6396.4|6395.7|6393.9|6398.5|6396.7|6395.6|6393.5|287
1582074600000|2020-02-19 01:10:00|6395.6|6393.8|6396.3|6393.3|6397.3|6395|6395.1|6393.2|212
1582074900000|2020-02-19 01:15:00|6395.7|6393.9|6395.7|6393.9|6396.3|6394.1|6393|6391.2|337
1582075200000|2020-02-19 01:20:00|6395.8|6394|6395.9|6394.1|6397.2|6395.1|6395.5|6393.2|226
1582075500000|2020-02-19 01:25:00|6395.6|6393.8|6394.4|6392.6|6396.5|6394.7|6393.3|6391.5|222
1582075800000|2020-02-19 01:30:00|6394.3|6392.5|6395.7|6393.9|6395.7|6393.9|6393.3|6391.5|263
1582076100000|2020-02-19 01:35:00|6395.6|6393.8|6393.3|6391.5|6395.6|6393.8|6393.2|6391.4|255
1582076400000|2020-02-19 01:40:00|6393.4|6391.6|6393.7|6391.9|6393.9|6392.1|6391.9|6390.1|199
1582076700000|2020-02-19 01:45:00|6393.8|6392|6393.5|6391.7|6395.4|6393.4|6393.3|6391.5|239
1582077000000|2020-02-19 01:50:00|6393.6|6391.8|6393.4|6391.6|6395.2|6393.3|6393.3|6391.5|253
1582077300000|2020-02-19 01:55:00|6393.5|6391.7|6392.5|6390.7|6394.6|6392.8|6392.4|6390.6|198
1582077600000|2020-02-19 02:00:00|6392.6|6390.8|6392.7|6390.9|6393.6|6391.8|6392.3|6390.5|166
1582077900000|2020-02-19 02:05:00|6392.6|6390.8|6394|6392.2|6394.4|6392.6|6392.6|6390.8|210
1582078200000|2020-02-19 02:10:00|6393.9|6392.1|6397.1|6395.3|6397.3|6395.5|6393.8|6392|208
1582078500000|2020-02-19 02:15:00|6397|6395.2|6398.6|6396.8|6401.6|6399.8|6396.3|6394.5|348
1582078800000|2020-02-19 02:20:00|6398.5|6396.7|6396.6|6394.8|6398.8|6397|6396.6|6394.8|280
1582079100000|2020-02-19 02:25:00|6396.7|6394.9|6396.7|6394.9|6398.3|6396.5|6395.7|6393.9|232
1582079400000|2020-02-19 02:30:00|6396.6|6394.8|6395.4|6393.6|6397.7|6395.4|6395.2|6392.9|219
1582079700000|2020-02-19 02:35:00|6395.3|6393.5|6395.7|6393.9|6396|6393.9|6394.2|6391.8|247
1582080000000|2020-02-19 02:40:00|6395.6|6393.8|6396.5|6394.7|6396.8|6395|6395.5|6393.7|186
1582080300000|2020-02-19 02:45:00|6396.6|6394.8|6396.6|6394.8|6398.1|6395.6|6396.4|6394.6|142
1582080600000|2020-02-19 02:50:00|6396.7|6394.9|6394.5|6392.7|6396.7|6394.9|6394.3|6392.5|107
1582080900000|2020-02-19 02:55:00|6394.4|6392.6|6395.9|6394.1|6396.9|6395.1|6394.2|6392.4|204
1582081200000|2020-02-19 03:00:00|6395.8|6394|6395.3|6393.5|6396.4|6394.6|6394.3|6392.5|205
1582081500000|2020-02-19 03:05:00|6395.4|6393.6|6395.1|6393.3|6396.4|6394.6|6394.8|6393|148
1582081800000|2020-02-19 03:10:00|6395|6393.2|6395.6|6393.8|6396.4|6394|6394.3|6392.5|207
1582082100000|2020-02-19 03:15:00|6395.7|6393.9|6396.5|6394.7|6397.3|6394.9|6395.6|6393.8|233
1582082400000|2020-02-19 03:20:00|6396.4|6394.6|6396.7|6394.9|6397.4|6395.6|6396.4|6394.3|166
1582082700000|2020-02-19 03:25:00|6396.8|6395|6394.4|6392.6|6396.9|6395.1|6394.3|6392.5|127
1582083000000|2020-02-19 03:30:00|6394.5|6392.7|6395.1|6393.3|6395.4|6393.6|6393.4|6391.6|136
1582083300000|2020-02-19 03:35:00|6395|6393.2|6393.8|6392|6395.1|6393.3|6393.3|6391.5|141
1582083600000|2020-02-19 03:40:00|6393.7|6391.9|6394.6|6392.8|6395.7|6393.9|6393.6|6391.8|164
1582083900000|2020-02-19 03:45:00|6394.7|6392.9|6395.6|6393.8|6395.9|6393.8|6394|6392.2|144
1582084200000|2020-02-19 03:50:00|6395.5|6393.7|6396.4|6394.6|6397.6|6395.8|6395.1|6393.3|149
1582084500000|2020-02-19 03:55:00|6396.3|6394.5|6396.2|6394.4|6396.6|6394.8|6394.5|6392.7|143
1582084800000|2020-02-19 04:00:00|6396.3|6394.5|6396.3|6394.5|6396.8|6395|6396.1|6394.3|131
1582085100000|2020-02-19 04:05:00|6396.4|6394.6|6398.1|6396.3|6398.1|6396.3|6396|6394.2|120
1582085400000|2020-02-19 04:10:00|6398|6396.2|6397.3|6395.5|6398.4|6396.6|6396.7|6394.9|169
1582085700000|2020-02-19 04:15:00|6397.2|6395.4|6395.7|6393.9|6397.2|6395.4|6395.5|6393.7|135
1582086000000|2020-02-19 04:20:00|6395.6|6393.8|6395.5|6393.7|6396.2|6394.1|6395.5|6393.2|98
1582086300000|2020-02-19 04:25:00|6395.6|6393.8|6396.7|6394.9|6397.6|6395.6|6395.6|6393.8|116
1582086600000|2020-02-19 04:30:00|6396.6|6394.8|6395.7|6393.9|6396.6|6394.8|6395.6|6393.8|95
1582086900000|2020-02-19 04:35:00|6395.6|6393.8|6395.6|6393.8|6395.9|6394.1|6395|6393.2|119
1582087200000|2020-02-19 04:40:00|6395.7|6393.9|6396.4|6394.6|6396.6|6394.8|6395.1|6393.3|131
1582087500000|2020-02-19 04:45:00|6396.3|6394.5|6394.9|6393.1|6396.5|6394.7|6394.6|6392.8|130
1582087800000|2020-02-19 04:50:00|6394.8|6393|6394.4|6392.6|6395.6|6393.4|6394.1|6392.3|147
1582088100000|2020-02-19 04:55:00|6394.3|6392.5|6394.5|6392.7|6394.9|6393.1|6393.3|6391.5|155
1582088400000|2020-02-19 05:00:00|6394.4|6392.6|6393.4|6391.6|6394.9|6393.1|6393.2|6391.4|182
1582088700000|2020-02-19 05:05:00|6393.3|6391.5|6393.7|6391.9|6394.7|6392.6|6392.9|6391.1|109
1582089000000|2020-02-19 05:10:00|6393.6|6391.8|6392.6|6390.8|6394.3|6392.5|6392.5|6390.7|159
1582089300000|2020-02-19 05:15:00|6392.5|6390.7|6392.5|6390.7|6392.7|6390.9|6391.6|6389.8|211
1582089600000|2020-02-19 05:20:00|6392.4|6390.6|6391.6|6389.8|6393.2|6390.8|6391.6|6389.8|164
1582089900000|2020-02-19 05:25:00|6391.7|6389.9|6391.6|6389.8|6393.3|6390.9|6391.5|6389.7|98
1582090200000|2020-02-19 05:30:00|6391.5|6389.7|6391.4|6389.6|6391.7|6389.9|6391|6389.2|90
1582090500000|2020-02-19 05:35:00|6391.2|6389.4|6391.4|6389.6|6392.1|6390|6391.2|6389|103
1582090800000|2020-02-19 05:40:00|6391.5|6389.7|6391.5|6389.7|6391.6|6389.8|6390.4|6388.6|99
1582091100000|2020-02-19 05:45:00|6391.6|6389.8|6391.1|6389.3|6391.8|6390|6390.5|6388.7|154
1582091400000|2020-02-19 05:50:00|6391|6389.2|6392.1|6390.3|6393.2|6391.1|6390.6|6388.2|218
1582091700000|2020-02-19 05:55:00|6392.2|6390.4|6391.8|6390|6393|6390.9|6391.5|6389.3|219
1582092000000|2020-02-19 06:00:00|6391.7|6389.9|6390.7|6388.9|6393.8|6392|6390.7|6388.9|248
1582092300000|2020-02-19 06:05:00|6390.5|6388.7|6390.7|6388.9|6391|6389.2|6390.2|6388.4|140
1582092600000|2020-02-19 06:10:00|6390.6|6388.8|6390.8|6389|6391.5|6389.7|6390.2|6388.3|156
1582092900000|2020-02-19 06:15:00|6390.9|6389.1|6390.9|6389.1|6391.6|6389.8|6390.6|6388.8|202
1582093200000|2020-02-19 06:20:00|6391|6389.2|6391.5|6389.7|6391.7|6389.8|6390.4|6388.4|180
1582093500000|2020-02-19 06:25:00|6391.6|6389.8|6392.2|6390.4|6393.3|6391.3|6391.5|6389.7|161
1582093800000|2020-02-19 06:30:00|6392.3|6390.5|6390.6|6388.8|6392.4|6390.6|6390.5|6388.4|183
1582094100000|2020-02-19 06:35:00|6390.7|6388.9|6391.4|6389.6|6391.5|6389.7|6390.5|6388.3|120
1582094400000|2020-02-19 06:40:00|6391.3|6389.5|6390.7|6388.9|6392.4|6390|6389.9|6388.1|186
1582094700000|2020-02-19 06:45:00|6390.6|6388.8|6390.7|6388.9|6391.3|6389|6389.9|6388.1|165
1582095000000|2020-02-19 06:50:00|6390.6|6388.8|6391.8|6390|6392.3|6390.2|6390.6|6388.2|148
1582095300000|2020-02-19 06:55:00|6391.9|6390.1|6392.4|6390.6|6392.9|6391.1|6391.7|6389.9|154
1582095600000|2020-02-19 07:00:00|6392.5|6390.7|6392.1|6390.3|6392.6|6390.7|6391.2|6389.4|150
1582095900000|2020-02-19 07:05:00|6392.2|6390.4|6391.7|6389.9|6392.5|6390.4|6390.6|6388.8|169
1582096200000|2020-02-19 07:10:00|6391.8|6390|6392.8|6391|6393|6391.2|6391.6|6389.8|117
1582096500000|2020-02-19 07:15:00|6392.9|6391.1|6395.8|6394|6395.9|6394.1|6392.8|6391|182
1582096800000|2020-02-19 07:20:00|6395.7|6393.9|6395.8|6394|6396.2|6394.4|6394.4|6392.6|174
1582097100000|2020-02-19 07:25:00|6395.6|6393.8|6395.1|6393.3|6395.9|6394.1|6394.7|6392.9|180
1582097400000|2020-02-19 07:30:00|6395.2|6393.4|6396.8|6395|6397.6|6395.8|6395|6393.2|206
1582097700000|2020-02-19 07:35:00|6396.9|6395.1|6397.6|6395.8|6398.2|6395.8|6395.1|6393.3|138
1582098000000|2020-02-19 07:40:00|6397.8|6396|6400|6398.2|6400.7|6398.9|6397.5|6395.7|181
1582098300000|2020-02-19 07:45:00|6399.8|6398|6399.6|6397.8|6400.8|6399|6399.1|6397.3|215
1582098600000|2020-02-19 07:50:00|6399.5|6397.7|6397.9|6396.1|6399.9|6398.1|6397.7|6395.9|136
1582098900000|2020-02-19 07:55:00|6398|6396.2|6399.3|6397.5|6399.7|6397.9|6397.8|6396|134
1582099200000|2020-02-19 08:00:00|6399.2|6397.4|6396.1|6394.3|6399.3|6397.5|6396|6394.2|192
1582099500000|2020-02-19 08:05:00|6396|6394.2|6395.7|6393.9|6396.7|6394.9|6395|6393.2|221
1582099800000|2020-02-19 08:10:00|6395.8|6394|6396|6394.2|6396.9|6395.1|6395.5|6393.7|181
1582100100000|2020-02-19 08:15:00|6396.1|6394.3|6398.2|6396.4|6398.2|6396.4|6395.7|6393.9|162
1582100400000|2020-02-19 08:20:00|6398.3|6396.5|6400.8|6399|6400.9|6399.1|6398.2|6396.4|179
1582100700000|2020-02-19 08:25:00|6400.9|6399.1|6399.1|6397.3|6400.9|6399.1|6398.9|6397.1|196
1582101000000|2020-02-19 08:30:00|6399.2|6397.4|6399.9|6398.1|6400.8|6399|6398.4|6396.6|150
1582101300000|2020-02-19 08:35:00|6399.8|6398|6398.8|6397|6399.9|6398.1|6398.4|6396.6|131
1582101600000|2020-02-19 08:40:00|6398.7|6396.9|6401|6399.2|6401.4|6399.6|6398.4|6396.6|189
1582101900000|2020-02-19 08:45:00|6400.9|6399.1|6400.4|6398.6|6401.7|6399.9|6399|6397.2|157
1582102200000|2020-02-19 08:50:00|6400.5|6398.7|6397.9|6396.1|6400.8|6399|6397.8|6396|146
1582102500000|2020-02-19 08:55:00|6397.7|6395.9|6400.6|6398.8|6401.3|6398.9|6397.7|6395.9|183
1582102800000|2020-02-19 09:00:00|6400.5|6398.7|6404.7|6402.9|6405.6|6403.2|6400.4|6398.6|271
1582103100000|2020-02-19 09:05:00|6404.6|6402.8|6406.3|6404.5|6406.3|6404.5|6403.5|6401.7|183
1582103400000|2020-02-19 09:10:00|6406.4|6404.6|6409.5|6407.7|6412.2|6410.2|6406.3|6404.5|338
1582103700000|2020-02-19 09:15:00|6409.6|6407.8|6407.8|6406|6411|6409.2|6407.8|6406|238
1582104000000|2020-02-19 09:20:00|6407.9|6406.1|6406.2|6404.4|6408.6|6406.8|6406.1|6404.3|172
1582104300000|2020-02-19 09:25:00|6406.1|6404.3|6405.6|6403.8|6407.3|6405.5|6405.6|6403.8|157
1582104600000|2020-02-19 09:30:00|6405.7|6403.9|6408.7|6406.9|6409.2|6407.4|6405.7|6403.9|191
1582104900000|2020-02-19 09:35:00|6408.8|6407|6407.7|6405.9|6410.2|6408.4|6405.9|6404.1|249
1582105200000|2020-02-19 09:40:00|6407.6|6405.8|6406.5|6404.7|6408.6|6406.8|6406.4|6404.6|231
1582105500000|2020-02-19 09:45:00|6406.6|6404.8|6406.3|6404.5|6407|6405.2|6405.8|6404|146
1582105800000|2020-02-19 09:50:00|6407.3|6405.5|6404.3|6402.5|6407.5|6405.7|6404.3|6402.5|145
1582106100000|2020-02-19 09:55:00|6404.4|6402.6|6404.5|6402.7|6404.7|6402.9|6404.2|6402.4|89
1582106400000|2020-02-19 10:00:00|6404.3|6402.5|6403.2|6401.4|6404.7|6402.9|6402.9|6401.1|190
1582106700000|2020-02-19 10:05:00|6403.3|6401.5|6403.4|6401.6|6404.6|6402.8|6402.2|6400.4|183
1582107000000|2020-02-19 10:10:00|6403.3|6401.5|6403.3|6401.5|6404.2|6402.4|6402.9|6401.1|128
1582107300000|2020-02-19 10:15:00|6402.9|6401.1|6403.5|6401.7|6403.6|6401.8|6402.1|6400.3|153
1582107600000|2020-02-19 10:20:00|6403.6|6401.8|6403.6|6401.8|6404.7|6402.9|6403|6401.2|150
1582107900000|2020-02-19 10:25:00|6403.5|6401.7|6402.2|6400.4|6403.5|6401.7|6401|6399.2|191
1582108200000|2020-02-19 10:30:00|6402.3|6400.5|6401.8|6400|6402.3|6400.5|6401.2|6399.4|128
1582108500000|2020-02-19 10:35:00|6402.3|6400.5|6404.4|6402.6|6404.7|6402.9|6402.3|6400.5|112
1582108800000|2020-02-19 10:40:00|6404.5|6402.7|6402.7|6400.9|6404.5|6402.7|6401.6|6399.8|174
1582109100000|2020-02-19 10:45:00|6402.8|6401|6400.8|6399|6403.2|6401.4|6400.8|6399|156
1582109400000|2020-02-19 10:50:00|6400.9|6399.1|6400.3|6398.5|6402.4|6400.5|6399.6|6397.8|137
1582109700000|2020-02-19 10:55:00|6400.2|6398.4|6399.8|6398|6401.1|6399.3|6399.8|6398|121
1582110000000|2020-02-19 11:00:00|6399.7|6397.9|6398.5|6396.7|6399.8|6398|6398.1|6396.3|131
1582110300000|2020-02-19 11:05:00|6398.4|6396.6|6397.2|6395.4|6398.9|6397.1|6396.7|6394.9|132
1582110600000|2020-02-19 11:10:00|6397.1|6395.3|6395.7|6393.9|6397.6|6395.8|6395.5|6393.7|175
1582110900000|2020-02-19 11:15:00|6395.6|6393.8|6396.8|6395|6397|6395.2|6394.7|6392.9|124
1582111200000|2020-02-19 11:20:00|6396.9|6395.1|6399.9|6398.1|6400.3|6398.5|6396.8|6395|188
1582111500000|2020-02-19 11:25:00|6399.7|6397.9|6398|6396.2|6400.7|6398.9|6397.6|6395.8|118
1582111800000|2020-02-19 11:30:00|6397.9|6396.1|6394.1|6392.3|6398|6396.2|6393.9|6392.1|166
1582112100000|2020-02-19 11:35:00|6394|6392.2|6391.6|6389.8|6394.5|6392.7|6391.6|6389.8|143
1582112400000|2020-02-19 11:40:00|6391.7|6389.9|6395.6|6393.8|6395.7|6393.9|6391.6|6389.8|187
1582112700000|2020-02-19 11:45:00|6395.7|6393.9|6395.2|6393.4|6395.9|6394.1|6394.7|6392.9|135
1582113000000|2020-02-19 11:50:00|6395.4|6393.6|6396.8|6395|6397.5|6395.1|6394.6|6392.8|166
1582113300000|2020-02-19 11:55:00|6396.9|6395.1|6398.3|6396.5|6399|6397.2|6396.8|6395|158
1582113600000|2020-02-19 12:00:00|6398.2|6396.4|6398.9|6397.1|6399.4|6397.6|6396.9|6395.1|142
1582113900000|2020-02-19 12:05:00|6398.8|6397|6399|6397.2|6399.1|6397.3|6396.6|6394.8|175
1582114200000|2020-02-19 12:10:00|6398.9|6397.1|6400|6398.2|6401|6399.2|6398.1|6396.3|186
1582114500000|2020-02-19 12:15:00|6399.9|6398.1|6397.8|6396|6400.6|6398.8|6397.8|6396|175
1582114800000|2020-02-19 12:20:00|6397.9|6396.1|6398.8|6397|6398.8|6397|6397.1|6395.3|203
1582115100000|2020-02-19 12:25:00|6398.9|6397.1|6397.7|6395.9|6399|6397.2|6396.9|6395.1|152
1582115400000|2020-02-19 12:30:00|6397.6|6395.8|6396.9|6395.1|6398.4|6396.6|6396.7|6394.9|164
1582115700000|2020-02-19 12:35:00|6397|6395.2|6397.9|6396.1|6398.4|6396.6|6396.7|6394.9|151
1582116000000|2020-02-19 12:40:00|6398|6396.2|6398|6396.2|6398.3|6396.5|6397.4|6395.6|112
1582116300000|2020-02-19 12:45:00|6397.9|6396.1|6397.8|6396|6398.7|6396.9|6396.6|6394.8|181
1582116600000|2020-02-19 12:50:00|6397.9|6396.1|6399.5|6397.7|6399.9|6398.1|6397.8|6396|147
1582116900000|2020-02-19 12:55:00|6399.6|6397.8|6397.4|6395.6|6400.4|6398.6|6397|6395.2|179
1582117200000|2020-02-19 13:00:00|6397.3|6395.5|6396|6394.2|6397.5|6395.7|6395.8|6394|197
1582117500000|2020-02-19 13:05:00|6395.9|6394.1|6397.2|6395.4|6397.9|6396.1|6395.7|6393.9|176
1582117800000|2020-02-19 13:10:00|6397.1|6395.3|6397.6|6395.8|6398.1|6396.3|6397|6395.2|197
1582118100000|2020-02-19 13:15:00|6397.7|6395.9|6396|6394.2|6398.2|6396.4|6395.8|6394|150
1582118400000|2020-02-19 13:20:00|6395.9|6394.1|6396.7|6394.9|6398.6|6396.8|6395.1|6393.3|259
1582118700000|2020-02-19 13:25:00|6396.6|6394.8|6396.3|6393.3|6396.7|6394.9|6394|6392.2|225
1582119000000|2020-02-19 13:30:00|6396.5|6393.5|6393.1|6391.3|6396.6|6394|6391.3|6389.5|271
1582119300000|2020-02-19 13:35:00|6393|6391.2|6390|6388.2|6393.1|6391.3|6388.9|6387.1|291
1582119600000|2020-02-19 13:40:00|6389.9|6388.1|6387.9|6386.1|6391.6|6389.8|6387.7|6385.9|231
1582119900000|2020-02-19 13:45:00|6387.8|6386|6388|6386.2|6388.1|6386.3|6386.4|6384.6|216
1582120200000|2020-02-19 13:50:00|6387.9|6386.1|6386.9|6385.1|6388|6386.2|6385.8|6384|263
1582120500000|2020-02-19 13:55:00|6387|6385.2|6386.8|6385|6387.4|6385.6|6385.9|6384.1|196
1582120800000|2020-02-19 14:00:00|6386.9|6385.1|6388|6386.2|6389|6387.2|6385.9|6384.1|249
1582121100000|2020-02-19 14:05:00|6387.7|6385.9|6389.1|6387.3|6390.1|6388.3|6386.8|6385|258
1582121400000|2020-02-19 14:10:00|6388.9|6387.1|6389.2|6387.4|6389.6|6387.8|6387.9|6386.1|207
1582121700000|2020-02-19 14:15:00|6389.1|6387.3|6390.3|6388.5|6390.7|6388.9|6388.8|6387|202
1582122000000|2020-02-19 14:20:00|6390.2|6388.4|6388.7|6386.9|6390.2|6388.4|6388|6386.2|188
1582122300000|2020-02-19 14:25:00|6388.8|6387|6388.5|6386.7|6389.4|6387.6|6388.2|6386.4|157
1582122600000|2020-02-19 14:30:00|6388.6|6386.8|6387|6385.2|6388.8|6387|6385.8|6384|326
1582122900000|2020-02-19 14:35:00|6387.1|6385.3|6389.7|6387.9|6389.9|6388.1|6387|6385.2|242
1582123200000|2020-02-19 14:40:00|6389.8|6388|6388.8|6387|6389.8|6388|6388.1|6386.3|215
1582123500000|2020-02-19 14:45:00|6388.7|6386.9|6383.9|6382.1|6388.8|6387|6383.7|6381.9|247
1582123800000|2020-02-19 14:50:00|6383.8|6382|6383.4|6381.6|6384.1|6382.3|6383.2|6381.4|230
1582124100000|2020-02-19 14:55:00|6383.3|6381.5|6382.3|6380.5|6383.7|6381.9|6380.6|6378.8|295
1582124400000|2020-02-19 15:00:00|6382.1|6380.3|6384.9|6383.1|6387|6385.2|6382|6380.2|309
1582124700000|2020-02-19 15:05:00|6384.8|6383|6383.7|6381.9|6385.3|6383.5|6382.7|6380.9|246
1582125000000|2020-02-19 15:10:00|6383.8|6382|6382.7|6380.9|6383.9|6382.1|6382|6380.2|251
1582125300000|2020-02-19 15:15:00|6382.6|6380.8|6382|6380.2|6382.9|6381.1|6379.7|6377.9|276
1582125600000|2020-02-19 15:20:00|6382.1|6380.3|6381.1|6379.3|6383.1|6381.3|6380.9|6379.1|307
1582125900000|2020-02-19 15:25:00|6381|6379.2|6378.5|6376.7|6381.1|6379.3|6377.6|6375.8|277
1582126200000|2020-02-19 15:30:00|6378.4|6376.6|6378|6376.2|6380|6378.2|6377.8|6376|254
1582126500000|2020-02-19 15:35:00|6377.9|6376.1|6379.1|6377.3|6379.2|6377.4|6377.4|6375.6|191
1582126800000|2020-02-19 15:40:00|6379.4|6377.6|6377.8|6376|6380.1|6378.3|6377|6375.2|226
1582127100000|2020-02-19 15:45:00|6377.9|6376.1|6374.9|6373.1|6378.8|6377|6374.2|6372.4|338
1582127400000|2020-02-19 15:50:00|6374.8|6373|6376.9|6375.1|6376.9|6375.1|6374.5|6372.7|177
1582127700000|2020-02-19 15:55:00|6377|6375.2|6379.5|6377.7|6381.7|6379.9|6375.8|6374|309
1582128000000|2020-02-19 16:00:00|6379.3|6377.5|6379.8|6378|6381.3|6379.5|6379|6377.2|260
1582128300000|2020-02-19 16:05:00|6379.9|6378.1|6381.1|6379.3|6382|6380.2|6378.8|6377|234
1582128600000|2020-02-19 16:10:00|6381|6379.2|6383.7|6381.9|6383.8|6382|6381|6379.2|171
1582128900000|2020-02-19 16:15:00|6383.6|6381.8|6387.3|6385.5|6387.5|6385.7|6383|6381.2|221
1582129200000|2020-02-19 16:20:00|6387.2|6385.4|6385.8|6384|6387.9|6386.1|6385.8|6384|212
1582129500000|2020-02-19 16:25:00|6385.9|6384.1|6382.7|6380.9|6385.9|6384.1|6382.4|6380.6|175
1582129800000|2020-02-19 16:30:00|6382.8|6381|6380.7|6378.9|6382.9|6381.1|6378.9|6377.1|353
1582130100000|2020-02-19 16:35:00|6380.6|6378.8|6379.7|6377.9|6380.8|6379|6378.3|6376.5|305
1582130400000|2020-02-19 16:40:00|6379.6|6377.8|6380.6|6378.8|6380.7|6378.9|6379.5|6377.7|191
1582130700000|2020-02-19 16:45:00|6380.7|6378.9|6383.1|6381.3|6383.3|6381.5|6380.6|6378.8|223
1582131000000|2020-02-19 16:50:00|6383|6381.2|6381.1|6379.3|6383.6|6381.8|6380.7|6378.9|279
1582131300000|2020-02-19 16:55:00|6381.2|6379.4|6379.6|6377.8|6381.2|6379.4|6379.2|6377.4|213
1582131600000|2020-02-19 17:00:00|6379.7|6377.9|6378.6|6376.8|6379.7|6377.9|6377.9|6376.1|140
1582131900000|2020-02-19 17:05:00|6378.7|6376.9|6375.6|6373.8|6379|6377.2|6375.5|6373.7|231
1582132200000|2020-02-19 17:10:00|6375.7|6373.9|6374.6|6372.8|6375.9|6374.1|6374.2|6372.4|148
1582132500000|2020-02-19 17:15:00|6374.7|6372.9|6375.6|6373.8|6375.8|6374|6374.2|6372.4|168
1582132800000|2020-02-19 17:20:00|6375.7|6373.9|6374.9|6373.1|6376.3|6374.5|6374.8|6373|116
1582133100000|2020-02-19 17:25:00|6375|6373.2|6375.5|6373.7|6375.9|6374.1|6374.8|6373|117
1582133400000|2020-02-19 17:30:00|6375.6|6373.8|6374.7|6372.9|6375.8|6374|6374.7|6372.9|157
1582133700000|2020-02-19 17:35:00|6374.8|6373|6374.6|6372.8|6375.5|6373.7|6374.5|6372.7|133
1582134000000|2020-02-19 17:40:00|6374.5|6372.7|6374.9|6373.1|6375.2|6373.4|6374.5|6372.7|95
1582134300000|2020-02-19 17:45:00|6375|6373.2|6375.1|6373.3|6375.5|6373.7|6374.6|6372.8|122
1582134600000|2020-02-19 17:50:00|6375|6373.2|6374.5|6372.7|6375|6373.2|6374.1|6372.3|132
1582134900000|2020-02-19 17:55:00|6374.4|6372.6|6372.3|6370.5|6374.4|6372.6|6372.1|6370.3|140
1582135200000|2020-02-19 18:00:00|6372.4|6370.6|6373.8|6372|6374.2|6372.4|6372|6369.7|125
1582135500000|2020-02-19 18:05:00|6373.9|6372.1|6373.9|6372.1|6374|6372.2|6372.9|6371.1|75
1582135800000|2020-02-19 18:10:00|6373.8|6372|6373.8|6372|6374|6372.2|6373.7|6371.9|39
1582136100000|2020-02-19 18:15:00|6373.9|6372.1|6375.8|6374|6375.9|6374.1|6373.8|6372|63
1582136400000|2020-02-19 18:20:00|6375.9|6374.1|6375.7|6373.9|6376.1|6374.1|6374.8|6373|67
1582136700000|2020-02-19 18:25:00|6375.9|6374.1|6376.1|6374.3|6376.9|6375.1|6375.2|6373.4|78
1582137000000|2020-02-19 18:30:00|6376.2|6374.4|6376.1|6374.3|6376.8|6375|6376|6374.2|77
1582137300000|2020-02-19 18:35:00|6376|6374.2|6375.2|6373.4|6376.1|6374.3|6375.1|6373.3|73
1582137600000|2020-02-19 18:40:00|6375.3|6373.5|6375.9|6374.1|6376|6374.2|6375.1|6373.3|69
1582137900000|2020-02-19 18:45:00|6375.8|6374|6376.8|6375|6377|6375.2|6375.1|6373.3|94
1582138200000|2020-02-19 18:50:00|6376.7|6374.9|6374.1|6372.3|6376.9|6375.1|6374.1|6372.3|102
1582138500000|2020-02-19 18:55:00|6374.2|6372.4|6379.9|6374.6|6381.1|6375.3|6373.2|6371.4|195
1582138800000|2020-02-19 19:00:00|6380.2|6374.1|6375.7|6373.9|6380.5|6376.4|6374.1|6371.7|278
1582139100000|2020-02-19 19:05:00|6375.8|6374|6375.7|6373.9|6377|6375.1|6374.2|6372.4|120
1582139400000|2020-02-19 19:10:00|6375.8|6374|6374.9|6373.1|6375.8|6374|6373.4|6371.6|136
1582139700000|2020-02-19 19:15:00|6375|6373.2|6374.9|6373.1|6376|6374.2|6373.8|6372|112
1582140000000|2020-02-19 19:20:00|6374.8|6373|6375.4|6373.6|6375.9|6374.1|6374.8|6373|95
1582140300000|2020-02-19 19:25:00|6375.3|6373.5|6376.1|6374.3|6376.3|6374.5|6374.2|6372.4|89
1582140600000|2020-02-19 19:30:00|6376.2|6374.4|6378|6376.2|6378.3|6376.5|6376.1|6374.3|114
1582140900000|2020-02-19 19:35:00|6377.9|6376.1|6376.9|6375.1|6378.1|6376.3|6376.9|6374.8|54
1582141200000|2020-02-19 19:40:00|6376.8|6375|6377.9|6376.1|6378|6376.2|6376.3|6374.5|105
1582141500000|2020-02-19 19:45:00|6377.8|6376|6376.9|6375.1|6377.9|6376.1|6375.9|6374.1|134
1582141800000|2020-02-19 19:50:00|6377|6375.2|6376.1|6374.3|6377.2|6375.4|6376.1|6374.3|121
1582142100000|2020-02-19 19:55:00|6376.2|6374.4|6375.1|6373.3|6377.2|6375.4|6374.9|6373.1|173
1582142400000|2020-02-19 20:00:00|6375|6373.2|6378|6376.2|6378.1|6376.3|6375|6372.7|129
1582142700000|2020-02-19 20:05:00|6378.1|6376.3|6379.2|6377.4|6379.4|6377.6|6377|6375.2|118
1582143000000|2020-02-19 20:10:00|6379.3|6377.5|6380|6378.2|6380.4|6378.6|6379.2|6377.4|103
1582143300000|2020-02-19 20:15:00|6380.1|6378.3|6381.8|6380|6382.1|6380.3|6379.7|6377.9|104
1582143600000|2020-02-19 20:20:00|6381.9|6380.1|6383.1|6381.3|6383.2|6381.4|6381.7|6379.9|109
1582143900000|2020-02-19 20:25:00|6383|6381.2|6382.2|6380.4|6383.2|6381.4|6382|6380.2|78
1582144200000|2020-02-19 20:30:00|6382.1|6380.3|6382|6380.2|6382.8|6381|6382|6380.2|88
1582144500000|2020-02-19 20:35:00|6381.9|6380.1|6382.5|6380.7|6382.7|6380.9|6381.9|6380.1|117
1582144800000|2020-02-19 20:40:00|6382.4|6380.6|6383.2|6381.4|6383.3|6381.5|6382.2|6380.4|79
1582145100000|2020-02-19 20:45:00|6383.3|6381.5|6383.9|6382.1|6384.5|6382.7|6383.2|6381.4|81
1582145400000|2020-02-19 20:50:00|6383.8|6382|6384.1|6382.3|6384.5|6382.7|6383.2|6381.4|130
1582145700000|2020-02-19 20:55:00|6384.4|6382.6|6384.3|6382.5|6384.9|6383.1|6384|6382.2|94
1582146000000|2020-02-19 21:00:00|6384.2|6382.4|6384.8|6383|6384.9|6383.1|6384.2|6382.4|97
1582146300000|2020-02-19 21:05:00|6384.7|6382.9|6385.1|6383.3|6385.5|6383.7|6384.6|6382.8|106
1582146600000|2020-02-19 21:10:00|6385|6383.2|6385.3|6383.5|6385.9|6384.1|6385|6383.2|109
1582146900000|2020-02-19 21:15:00|6385.1|6383.3|6385|6383.2|6385.3|6383.5|6385|6383.2|62
1582147200000|2020-02-19 21:20:00|6385.2|6383.4|6385.2|6383.4|6385.3|6383.5|6385.1|6383.3|52
1582147500000|2020-02-19 21:25:00|6385.1|6383.3|6385.9|6384.1|6386.7|6384.4|6385.1|6383.3|96
1582147800000|2020-02-19 21:30:00|6386.1|6384.3|6386.9|6383.9|6387|6384.3|6385.2|6382.9|115
1582148100000|2020-02-19 21:35:00|6387|6384|6387.7|6385.9|6388.3|6386|6386.3|6383.9|134
1582148400000|2020-02-19 21:40:00|6387.8|6386|6389|6386|6389|6386.6|6387.2|6384.9|87
1582148700000|2020-02-19 21:45:00|6389.1|6386.1|6386.9|6385.1|6389.1|6386.5|6386.8|6384.4|124
1582149000000|2020-02-19 21:50:00|6386.7|6384.9|6387.3|6384.3|6387.7|6385.3|6386.1|6383.9|89
1582149300000|2020-02-19 21:55:00|6387.4|6384.4|6387.5|6384.5|6387.9|6384.9|6386.5|6383.9|113
1582149600000|2020-02-19 22:00:00|6387.9|6384.9|6385.9|6376.9|6388|6385|6385.9|6376.9|29
1582149900000|2020-02-19 22:05:00|6386.1|6377.1|6386.3|6383.3|6387.7|6383.5|6385.6|6377.1|293
1582150200000|2020-02-19 22:10:00|6386.7|6383.6|6386.1|6382.6|6387|6383.7|6385.2|6381.7|201
1582150500000|2020-02-19 22:15:00|6386.2|6382.5|6386.1|6382.5|6386.7|6383.2|6384.8|6381.8|198
1582150800000|2020-02-19 22:20:00|6386.2|6382.4|6384.6|6381.6|6386.2|6382.7|6384.3|6381.3|118
1582151100000|2020-02-19 22:25:00|6384.5|6381.5|6384.5|6381.5|6385|6381.9|6384.2|6381.2|90
1582151400000|2020-02-19 22:30:00|6384.3|6381.3|6385|6382|6386.1|6383.1|6383.2|6380|221
1582151700000|2020-02-19 22:35:00|6385.2|6382.2|6384.9|6381.4|6385.3|6382.3|6384.5|6381.2|240
1582152000000|2020-02-19 22:40:00|6385|6381.5|6384.7|6381.6|6385.3|6382|6384.5|6381.3|243
1582152300000|2020-02-19 22:45:00|6384.6|6381.5|6384.5|6381.5|6385.2|6381.9|6384.3|6380.9|251
1582152600000|2020-02-19 22:50:00|6384.6|6381.4|6384.7|6381.4|6385.3|6381.7|6384.5|6380.8|214
1582152900000|2020-02-19 22:55:00|6384.8|6381.3|6382.8|6379|6387.4|6384.4|6382.8|6379|277
1582153200000|2020-02-19 23:00:00|6382.4|6378.9|6383.8|6380.8|6384.9|6381.9|6381.9|6378.6|188
1582153500000|2020-02-19 23:05:00|6384|6381|6384.8|6381.8|6384.9|6381.9|6384|6381|86
1582153800000|2020-02-19 23:10:00|6384.7|6381.7|6385.5|6382.5|6386.6|6384.1|6384.5|6381.7|157
1582154100000|2020-02-19 23:15:00|6385.4|6382.4|6384.2|6382.4|6385.6|6383.2|6383.9|6381.6|115
1582154400000|2020-02-19 23:20:00|6384.1|6382.3|6383|6381.2|6384.8|6382.4|6382.9|6380.6|172
1582154700000|2020-02-19 23:25:00|6382.9|6381.1|6387.4|6385.6|6388.3|6386|6382.7|6380.7|189
1582155000000|2020-02-19 23:30:00|6387.3|6385.5|6388.3|6386.5|6388.4|6386.6|6386.7|6384.5|190
1582155300000|2020-02-19 23:35:00|6388.4|6386.6|6388|6386.2|6389.5|6387|6387.5|6385.4|147
1582155600000|2020-02-19 23:40:00|6388.1|6386.3|6388.7|6386.9|6388.9|6387|6387.6|6385.2|134
1582155900000|2020-02-19 23:45:00|6388.6|6386.8|6391.7|6388.7|6391.8|6389.4|6388.2|6385.6|234
1582156200000|2020-02-19 23:50:00|6391.9|6388.9|6392.8|6389.8|6393|6390.8|6390.6|6388.2|220
1582156500000|2020-02-19 23:55:00|6392.9|6389.9|6389.7|6387.9|6392.9|6390.2|6389.4|6386.9|276
1582156800000|2020-02-20 00:00:00|6389.4|6387.6|6386.7|6384.9|6390.4|6388.6|6386.6|6384.8|302
1582157100000|2020-02-20 00:05:00|6386.2|6384.4|6389.3|6387.5|6389.6|6387.8|6385.5|6383.7|282
1582157400000|2020-02-20 00:10:00|6389.4|6387.6|6391.1|6389.3|6391.3|6389.5|6388.7|6386.9|269
1582157700000|2020-02-20 00:15:00|6391|6389.2|6391.6|6389.8|6392|6390.2|6390.5|6388.5|177
1582158000000|2020-02-20 00:20:00|6391.7|6389.9|6392|6390.2|6394.7|6392.2|6390.7|6388.9|286
1582158300000|2020-02-20 00:25:00|6392.1|6390.3|6392.8|6389.8|6394.4|6391.4|6391.2|6389|217
1582158600000|2020-02-20 00:30:00|6392.9|6389.9|6387.8|6386|6393.3|6390.3|6380.3|6377.3|561
1582158900000|2020-02-20 00:35:00|6387.7|6385.9|6393.2|6391.4|6393.7|6391.4|6387.6|6385.7|344
1582159200000|2020-02-20 00:40:00|6393.1|6391.3|6391.9|6390.1|6394.7|6392.3|6391.8|6389.5|256
1582159500000|2020-02-20 00:45:00|6392|6390.2|6392.1|6389.1|6393.2|6390.8|6390.5|6388.1|230
1582159800000|2020-02-20 00:50:00|6392.2|6389.2|6391.4|6389.6|6393.6|6391.3|6391|6388.6|194
1582160100000|2020-02-20 00:55:00|6391.5|6389.7|6390.8|6389|6392.9|6390.7|6390.7|6388.7|296
1582160400000|2020-02-20 01:00:00|6390.9|6389.1|6392.2|6390.4|6393.3|6391.3|6390.1|6387.8|262
1582160700000|2020-02-20 01:05:00|6392.3|6390.5|6394.2|6392.4|6394.8|6392.7|6391.8|6390|238
1582161000000|2020-02-20 01:10:00|6394.1|6392.3|6393.8|6390.8|6394.4|6392.6|6392.7|6390.5|242
1582161300000|2020-02-20 01:15:00|6393.9|6390.9|6395|6393.2|6395.9|6394.1|6392.7|6390.3|280
1582161600000|2020-02-20 01:20:00|6395.1|6393.3|6389.9|6388.1|6395.6|6393.3|6389.8|6387.6|363
1582161900000|2020-02-20 01:25:00|6389.8|6388|6392.4|6389.4|6392.7|6389.7|6386.7|6384.9|393
1582162200000|2020-02-20 01:30:00|6392.6|6389.6|6377.4|6374.4|6392.6|6390|6374.8|6371.8|483
1582162500000|2020-02-20 01:35:00|6377.3|6374.3|6379.7|6376.7|6379.7|6377.1|6373.7|6371.5|491
1582162800000|2020-02-20 01:40:00|6379|6377.2|6373.7|6371.9|6379.6|6377.3|6373.4|6371|438
1582163100000|2020-02-20 01:45:00|6373.8|6372|6371.5|6368.5|6375.5|6373.3|6370.6|6368.2|416
1582163400000|2020-02-20 01:50:00|6371.6|6368.6|6365.9|6364.1|6371.7|6369.5|6365.7|6363.4|462
1582163700000|2020-02-20 01:55:00|6366|6364.2|6364|6362.2|6366.1|6364.3|6356.9|6354.4|572
1582164000000|2020-02-20 02:00:00|6363.9|6362.1|6368.1|6366.3|6369.5|6367.1|6363.3|6361.5|358
1582164300000|2020-02-20 02:05:00|6368|6366.2|6366.5|6364.7|6368|6366.2|6364.3|6362|245
1582164600000|2020-02-20 02:10:00|6366.4|6364.6|6364.9|6363.1|6368.7|6366.4|6364.7|6362.3|245
1582164900000|2020-02-20 02:15:00|6364.8|6363|6359.7|6357.9|6365.3|6363.5|6359.7|6357.2|318
1582165200000|2020-02-20 02:20:00|6359.6|6357.8|6360.7|6357.7|6361.6|6359.5|6358.6|6356.5|315
1582165500000|2020-02-20 02:25:00|6360.8|6357.8|6362.7|6360.9|6363.1|6361.3|6359.8|6357.7|256
1582165800000|2020-02-20 02:30:00|6362.6|6360.8|6356.3|6353.3|6363.3|6361.2|6355.4|6353|346
1582166100000|2020-02-20 02:35:00|6356.4|6353.4|6354.3|6352.5|6358|6355.7|6354.1|6352.3|421
1582166400000|2020-02-20 02:40:00|6354.4|6352.6|6358.1|6356.3|6358.5|6356.4|6353.7|6351.7|400
1582166700000|2020-02-20 02:45:00|6358|6356.2|6362|6360.2|6362.8|6361|6357.4|6355.2|335
1582167000000|2020-02-20 02:50:00|6361.9|6360.1|6358.7|6356.9|6362.6|6360.2|6358.5|6356.3|354
1582167300000|2020-02-20 02:55:00|6358.8|6357|6357.6|6355.8|6360.1|6358.3|6357.3|6355.5|328
1582167600000|2020-02-20 03:00:00|6358.1|6356.3|6359.1|6357.3|6359.2|6357.4|6355.9|6354.1|323
1582167900000|2020-02-20 03:05:00|6359.5|6357.7|6360.3|6357.3|6362.4|6360|6359.4|6357|316
1582168200000|2020-02-20 03:10:00|6360.4|6357.4|6359.3|6357.5|6360.5|6358.1|6358.6|6356.4|224
1582168500000|2020-02-20 03:15:00|6359.2|6357.4|6358.6|6356.8|6359.6|6357.5|6356.3|6354|265
1582168800000|2020-02-20 03:20:00|6358.5|6356.7|6356|6354.2|6358.9|6357.1|6355.8|6354|287
1582169100000|2020-02-20 03:25:00|6355.9|6354.1|6355.1|6353.3|6356.4|6354.3|6354.1|6351.6|418
1582169400000|2020-02-20 03:30:00|6355.2|6353.4|6353.7|6351.9|6355.6|6353.5|6353.1|6351.3|344
1582169700000|2020-02-20 03:35:00|6353.6|6351.8|6356.4|6354.6|6357.3|6355|6353.6|6351.3|277
1582170000000|2020-02-20 03:40:00|6356.5|6354.7|6354.9|6353.1|6357.4|6355.1|6354.2|6352.4|248
1582170300000|2020-02-20 03:45:00|6354.8|6353|6356.9|6355.1|6358.5|6356.3|6354.6|6352.4|250
1582170600000|2020-02-20 03:50:00|6357|6355.2|6356|6354.2|6357.1|6355.3|6355.6|6353.4|268
1582170900000|2020-02-20 03:55:00|6355.9|6354.1|6355.9|6354.1|6358|6355.8|6355.1|6353.1|235
1582171200000|2020-02-20 04:00:00|6355.8|6354|6354.6|6352.8|6355.9|6354.1|6354.1|6351.7|188
1582171500000|2020-02-20 04:05:00|6354.5|6352.7|6354.8|6353|6355.7|6353.9|6354.5|6352.2|172
1582171800000|2020-02-20 04:10:00|6354.9|6353.1|6354.8|6353|6355.5|6353.3|6354.5|6352.4|163
1582172100000|2020-02-20 04:15:00|6354.7|6352.9|6355.1|6353.3|6355.7|6353.9|6354.7|6352.5|124
1582172400000|2020-02-20 04:20:00|6355|6353.2|6355|6353.2|6356.2|6354.4|6354.6|6352.8|159
1582172700000|2020-02-20 04:25:00|6355.1|6353.3|6355.9|6354.1|6356.3|6354.5|6355|6353.2|137
1582173000000|2020-02-20 04:30:00|6356|6354.2|6355.8|6354|6356.8|6355|6355|6353.2|118
1582173300000|2020-02-20 04:35:00|6355.9|6354.1|6356.8|6355|6357.1|6355.3|6355.6|6353.8|143
1582173600000|2020-02-20 04:40:00|6356.7|6354.9|6359.3|6357.5|6359.6|6357.8|6356.7|6354.4|150
1582173900000|2020-02-20 04:45:00|6359.2|6357.4|6360.2|6358.4|6360.7|6358.5|6359.2|6357.4|116
1582174200000|2020-02-20 04:50:00|6360.1|6358.3|6360.7|6358.9|6361.4|6359.3|6359.7|6357.9|140
1582174500000|2020-02-20 04:55:00|6360.6|6358.8|6361|6359.2|6362.1|6360|6359.8|6358|192
1582174800000|2020-02-20 05:00:00|6360.9|6359.1|6360.7|6358.9|6364.2|6361.8|6360.6|6358.3|277
1582175100000|2020-02-20 05:05:00|6360.6|6358.8|6362.1|6360.3|6364.1|6361.8|6360.3|6358.5|261
1582175400000|2020-02-20 05:10:00|6362|6360.2|6361.3|6359.5|6362.8|6361|6360.8|6359|204
1582175700000|2020-02-20 05:15:00|6361.4|6359.6|6363|6361.2|6363.2|6361.4|6360.8|6358.5|214
1582176000000|2020-02-20 05:20:00|6363.1|6361.3|6361.1|6359.3|6363.5|6361.4|6360.5|6358.5|224
1582176300000|2020-02-20 05:25:00|6361|6359.2|6361.9|6360.1|6362.1|6360.3|6360.1|6357.6|208
1582176600000|2020-02-20 05:30:00|6362|6360.2|6363.2|6361.4|6363.3|6361.5|6361.7|6359.5|169
1582176900000|2020-02-20 05:35:00|6363.1|6361.3|6361.8|6360|6363.4|6361.6|6361.8|6359.7|177
1582177200000|2020-02-20 05:40:00|6361.9|6360.1|6362.9|6361.1|6363.7|6361.3|6361.7|6359.9|119
1582177500000|2020-02-20 05:45:00|6363|6361.2|6363|6361.2|6364.1|6362.3|6362.3|6360.5|179
1582177800000|2020-02-20 05:50:00|6362.9|6361.1|6363.2|6361.4|6364.8|6363|6362.8|6361|183
1582178100000|2020-02-20 05:55:00|6363.1|6361.3|6361.8|6360|6363.2|6361.4|6361.1|6358.8|211
1582178400000|2020-02-20 06:00:00|6361.9|6360.1|6360.3|6358.5|6362.1|6360.3|6359.8|6357.8|213
1582178700000|2020-02-20 06:05:00|6360.4|6358.6|6361.3|6359.5|6362.7|6360.3|6360.3|6358|195
1582179000000|2020-02-20 06:10:00|6361.4|6359.6|6360.4|6358.6|6361.4|6359.6|6359.7|6357.5|224
1582179300000|2020-02-20 06:15:00|6360.3|6358.5|6358.9|6357.1|6360.5|6358.6|6358.6|6356.8|335
1582179600000|2020-02-20 06:20:00|6358.8|6357|6359.8|6358|6360.3|6358.5|6358.8|6356.8|195
1582179900000|2020-02-20 06:25:00|6359.9|6358.1|6358.8|6357|6359.9|6358.1|6358.7|6356.4|242
1582180200000|2020-02-20 06:30:00|6358.9|6357.1|6356|6354.2|6359.6|6357.5|6355.9|6354.1|319
1582180500000|2020-02-20 06:35:00|6355.9|6354.1|6356.6|6354.8|6357.4|6355|6355.6|6353.8|162
1582180800000|2020-02-20 06:40:00|6356.7|6354.9|6357.3|6355.5|6357.5|6355.7|6356.4|6354|123
1582181100000|2020-02-20 06:45:00|6357.2|6355.4|6354.9|6353.1|6357.7|6355.9|6354.8|6353|154
1582181400000|2020-02-20 06:50:00|6354.8|6353|6353.8|6352|6355.5|6353.2|6353.7|6351.9|167
1582181700000|2020-02-20 06:55:00|6353.9|6352.1|6356.2|6354.4|6357|6355.2|6353.7|6351.9|152
1582182000000|2020-02-20 07:00:00|6356.5|6354.7|6355.5|6353.7|6356.7|6354.9|6354.1|6351.7|243
1582182300000|2020-02-20 07:05:00|6355.7|6353.9|6355.2|6353.4|6356.2|6354.4|6355.1|6353.3|186
1582182600000|2020-02-20 07:10:00|6355.3|6353.5|6357.1|6355.3|6357.4|6355.6|6355.1|6353.3|237
1582182900000|2020-02-20 07:15:00|6357|6355.2|6357.4|6354.4|6357.9|6356.1|6356|6354.2|289
1582183200000|2020-02-20 07:20:00|6356.8|6355|6350.6|6347.6|6357.6|6355.2|6349.3|6347.1|485
1582183500000|2020-02-20 07:25:00|6350.5|6347.5|6347.9|6346.1|6351.3|6349|6346.6|6344.2|370
1582183800000|2020-02-20 07:30:00|6348.1|6346.3|6349.7|6347.9|6350.5|6348.7|6347.1|6345.3|338
1582184100000|2020-02-20 07:35:00|6349.6|6347.8|6351.4|6349.6|6352.8|6351|6349.5|6347.7|346
1582184400000|2020-02-20 07:40:00|6351.5|6349.7|6352.3|6350.5|6354.5|6352.2|6351.4|6349.5|261
1582184700000|2020-02-20 07:45:00|6352.4|6350.6|6352.5|6350.7|6354.6|6352.8|6352.1|6349.8|263
1582185000000|2020-02-20 07:50:00|6352.4|6350.6|6348.8|6347|6352.7|6350.7|6348.7|6346.9|272
1582185300000|2020-02-20 07:55:00|6348.9|6347.1|6350.2|6348.4|6350.3|6348.5|6348|6346.2|204
1582185600000|2020-02-20 08:00:00|6350|6348.2|6348.7|6346.9|6350.2|6348.4|6347.7|6345.9|255
1582185900000|2020-02-20 08:05:00|6348.6|6346.8|6347.5|6345.7|6349.1|6347.3|6347|6345.2|218
1582186200000|2020-02-20 08:10:00|6347.4|6345.6|6346.7|6344.9|6348.1|6346.3|6346|6344.2|251
1582186500000|2020-02-20 08:15:00|6346.9|6345.1|6341.8|6340|6347.1|6345.3|6341.6|6339.4|333
1582186800000|2020-02-20 08:20:00|6341.7|6339.9|6340.7|6338.9|6341.7|6339.9|6339.3|6337.3|261
1582187100000|2020-02-20 08:25:00|6340.8|6339|6343.1|6341.3|6343.8|6341.4|6340.7|6338.5|263
1582187400000|2020-02-20 08:30:00|6343|6341.2|6341.9|6340.1|6344.6|6342.5|6341.8|6340|224
1582187700000|2020-02-20 08:35:00|6341.8|6340|6340.1|6338.3|6342.1|6340.3|6340|6338.2|206
1582188000000|2020-02-20 08:40:00|6340|6338.2|6341.1|6339.3|6342.1|6340|6339.2|6337.4|213
1582188300000|2020-02-20 08:45:00|6341.7|6339.9|6342.9|6341.1|6343.1|6341.3|6341.6|6339.8|203
1582188600000|2020-02-20 08:50:00|6342.8|6341|6342.1|6340.3|6342.9|6341.1|6340.1|6338.3|205
1582188900000|2020-02-20 08:55:00|6342.2|6340.4|6343|6341.2|6343.1|6341.3|6340.7|6338.9|211
1582189200000|2020-02-20 09:00:00|6343.1|6341.3|6342|6340.2|6344.2|6342.4|6341|6339.2|228
1582189500000|2020-02-20 09:05:00|6342.1|6340.3|6340.2|6338.4|6343|6341.2|6340.1|6338.3|248
1582189800000|2020-02-20 09:10:00|6340.3|6338.5|6337.7|6335.9|6340.8|6339|6337.6|6335.8|255
1582190100000|2020-02-20 09:15:00|6337.6|6335.8|6338.2|6336.4|6338.3|6336.5|6336.9|6335.1|230
1582190400000|2020-02-20 09:20:00|6338.1|6336.3|6342.7|6340.9|6342.9|6341.1|6337|6335.2|323
1582190700000|2020-02-20 09:25:00|6342.5|6340.7|6348.2|6346.4|6348.2|6346.4|6342.5|6340.7|265
1582191000000|2020-02-20 09:30:00|6348.1|6346.3|6345|6343.2|6349.4|6347.6|6344.6|6342.1|256
1582191300000|2020-02-20 09:35:00|6344.9|6343.1|6347.2|6345.4|6347.3|6345.5|6343|6341.2|215
1582191600000|2020-02-20 09:40:00|6347.3|6345.5|6349.6|6346.6|6351.5|6349.7|6346.7|6344.9|367
1582191900000|2020-02-20 09:45:00|6348.9|6347.1|6348.3|6346.5|6349.7|6347.4|6347.5|6345.7|285
1582192200000|2020-02-20 09:50:00|6348.2|6346.4|6349.8|6348|6349.8|6348|6347.8|6345.8|221
1582192500000|2020-02-20 09:55:00|6349.7|6347.9|6348|6346.2|6350.2|6348.4|6346.9|6345.1|235
1582192800000|2020-02-20 10:00:00|6347.9|6346.1|6346.7|6344.9|6349|6347.2|6346.3|6344.5|258
1582193100000|2020-02-20 10:05:00|6346.6|6344.8|6341.1|6339.3|6346.6|6344.8|6341|6339.2|255
1582193400000|2020-02-20 10:10:00|6341|6339.2|6339.3|6337.5|6341.9|6340.1|6339.2|6337.4|218
1582193700000|2020-02-20 10:15:00|6339.4|6337.6|6337.7|6335.9|6340.4|6338.6|6337.5|6335.7|242
1582194000000|2020-02-20 10:20:00|6337.6|6335.8|6337.2|6335.4|6338.2|6336.4|6337|6335.2|241
1582194300000|2020-02-20 10:25:00|6337.1|6335.3|6337.3|6335.5|6339|6337.2|6337.1|6335.3|177
1582194600000|2020-02-20 10:30:00|6337.4|6335.6|6338|6336.2|6338.7|6336.6|6336.8|6335|265
1582194900000|2020-02-20 10:35:00|6337.9|6336.1|6336.8|6335|6338|6336.2|6336.3|6334.5|186
1582195200000|2020-02-20 10:40:00|6336.7|6334.9|6339.3|6337.5|6339.4|6337.6|6336.7|6334.9|192
1582195500000|2020-02-20 10:45:00|6339.2|6337.4|6340|6338.2|6341.2|6339.4|6339|6337.2|208
1582195800000|2020-02-20 10:50:00|6339.9|6338.1|6337|6335.2|6339.9|6338.1|6336.2|6334.4|222
1582196100000|2020-02-20 10:55:00|6336.9|6335.1|6335.9|6334.1|6337.3|6335.5|6335|6333.2|131
1582196400000|2020-02-20 11:00:00|6336|6334.2|6335.4|6333.6|6336.1|6334.3|6334.8|6333|164
1582196700000|2020-02-20 11:05:00|6335.2|6333.4|6335.9|6334.1|6336.3|6334.5|6335|6333.2|155
1582197000000|2020-02-20 11:10:00|6335.8|6334|6337|6335.2|6337|6335.2|6335|6333.2|104
1582197300000|2020-02-20 11:15:00|6337.1|6335.3|6334.4|6332.6|6337.6|6335.8|6334.3|6332.5|179
1582197600000|2020-02-20 11:20:00|6334.3|6332.5|6334.1|6332.3|6335.1|6333.3|6334|6332.2|117
1582197900000|2020-02-20 11:25:00|6334.2|6332.4|6336.7|6334.9|6336.7|6334.9|6333.2|6331.4|196
1582198200000|2020-02-20 11:30:00|6336.6|6334.8|6336.8|6335|6337.2|6335.4|6336|6334.2|174
1582198500000|2020-02-20 11:35:00|6336.9|6335.1|6337.8|6336|6337.9|6336.1|6336.2|6334.4|187
1582198800000|2020-02-20 11:40:00|6337.7|6335.9|6341|6338|6341.1|6338.6|6337.3|6335.5|192
1582199100000|2020-02-20 11:45:00|6340.9|6337.9|6339.4|6337.6|6340.9|6338.4|6338.7|6336.9|219
1582199400000|2020-02-20 11:50:00|6339.3|6337.5|6338.4|6336.6|6339.5|6337.7|6337.5|6335.7|219
1582199700000|2020-02-20 11:55:00|6339|6337.2|6343.1|6341.3|6343.5|6341.7|6338.9|6337.1|232
1582200000000|2020-02-20 12:00:00|6342.8|6341|6340.4|6338.6|6343.6|6341.8|6340|6338.2|244
1582200300000|2020-02-20 12:05:00|6340.3|6338.5|6338.3|6336.5|6340.4|6338.6|6337.7|6335.9|200
1582200600000|2020-02-20 12:10:00|6338.4|6336.6|6337.4|6335.6|6338.4|6336.6|6336.4|6334.6|261
1582200900000|2020-02-20 12:15:00|6337.3|6335.5|6336.2|6334.4|6337.5|6335.7|6336.2|6334.4|268
1582201200000|2020-02-20 12:20:00|6336.3|6334.5|6336.2|6334.4|6337.2|6335.4|6336.1|6334.3|193
1582201500000|2020-02-20 12:25:00|6336.3|6334.5|6335.6|6333.8|6336.6|6334.8|6334.5|6332.7|140
1582201800000|2020-02-20 12:30:00|6335.7|6333.9|6333.3|6331.5|6336|6334.2|6332.9|6331.1|176
1582202100000|2020-02-20 12:35:00|6333.4|6331.6|6330.1|6328.3|6333.4|6331.6|6330.1|6328.3|142
1582202400000|2020-02-20 12:40:00|6330.2|6328.4|6330.2|6328.4|6330.7|6328.9|6328.1|6326.3|167
1582202700000|2020-02-20 12:45:00|6330.3|6328.5|6326|6324.2|6331.3|6329.5|6325.9|6324.1|237
1582203000000|2020-02-20 12:50:00|6326.1|6324.3|6331.1|6329.3|6331.1|6329.3|6325.9|6324.1|208
1582203300000|2020-02-20 12:55:00|6331.2|6329.4|6331.8|6330|6333.6|6331.8|6331.1|6329.3|261
1582203600000|2020-02-20 13:00:00|6331.7|6329.9|6331|6329.2|6332.5|6330.7|6330.5|6328.7|264
1582203900000|2020-02-20 13:05:00|6331.1|6329.3|6331|6329.2|6333|6331.2|6331|6329.2|204
1582204200000|2020-02-20 13:10:00|6331.1|6329.3|6330.5|6328.7|6332.4|6330.6|6330.4|6328.6|197
1582204500000|2020-02-20 13:15:00|6330.4|6328.6|6331.3|6329.5|6331.3|6329.5|6329.6|6327.8|188
1582204800000|2020-02-20 13:20:00|6331.2|6329.4|6330.4|6328.6|6332.5|6330.7|6330|6328.2|214
1582205100000|2020-02-20 13:25:00|6330.3|6328.5|6333.8|6330.8|6334|6332.2|6329.3|6327.5|189
1582205400000|2020-02-20 13:30:00|6333.9|6330.9|6329|6327.2|6334|6331.6|6328.6|6326.8|292
1582205700000|2020-02-20 13:35:00|6329.3|6327.5|6333.4|6331.6|6335.5|6333.7|6328.6|6326.8|349
1582206000000|2020-02-20 13:40:00|6333.2|6331.4|6334.1|6332.3|6335.9|6334.1|6331.8|6330|274
1582206300000|2020-02-20 13:45:00|6334|6332.2|6334.5|6332.7|6335.1|6333.3|6332.9|6331.1|204
1582206600000|2020-02-20 13:50:00|6334.6|6332.8|6331.6|6329.8|6334.7|6332.9|6331.1|6329.3|299
1582206900000|2020-02-20 13:55:00|6331.8|6330|6332.3|6330.5|6333|6331.2|6330.7|6328.6|260
1582207200000|2020-02-20 14:00:00|6332.4|6330.6|6338.3|6336.5|6338.5|6336.7|6332.2|6330.4|399
1582207500000|2020-02-20 14:05:00|6338.4|6336.6|6342.3|6340.5|6343|6341.2|6338.2|6336.4|355
1582207800000|2020-02-20 14:10:00|6342.2|6340.4|6340.1|6338.3|6342.4|6340.6|6339.3|6337.5|302
1582208100000|2020-02-20 14:15:00|6339.9|6338.1|6338|6336.2|6340|6338.2|6337.6|6335.8|221
1582208400000|2020-02-20 14:20:00|6338.1|6336.3|6337.9|6336.1|6339.4|6337.6|6337.3|6335.5|224
1582208700000|2020-02-20 14:25:00|6337.8|6336|6340.2|6338.4|6340.4|6338.6|6337.1|6335.3|272
1582209000000|2020-02-20 14:30:00|6340.3|6338.5|6343.4|6341.6|6343.7|6341.9|6339.2|6337.4|313
1582209300000|2020-02-20 14:35:00|6343.3|6341.5|6341.2|6339.4|6344.6|6342.8|6339.2|6337.4|372
1582209600000|2020-02-20 14:40:00|6341.1|6339.3|6340.1|6338.3|6341.9|6340.1|6339.9|6338.1|275
1582209900000|2020-02-20 14:45:00|6340.2|6338.4|6341.8|6340|6342.5|6340.7|6339.7|6337.9|282
1582210200000|2020-02-20 14:50:00|6342|6340.2|6343.4|6341.6|6345|6342.7|6341.3|6339.5|233
1582210500000|2020-02-20 14:55:00|6343.3|6341.5|6347.5|6344.5|6347.9|6345.3|6343.2|6341.4|266
1582210800000|2020-02-20 15:00:00|6347.4|6344.4|6343.3|6341.5|6347.6|6345.1|6342|6340.2|352
1582211100000|2020-02-20 15:05:00|6343.2|6341.4|6344.5|6342.7|6346.4|6344.6|6343.1|6341.3|286
1582211400000|2020-02-20 15:10:00|6344.4|6342.6|6348.8|6347|6350|6348.2|6344.4|6342.6|330
1582211700000|2020-02-20 15:15:00|6348.7|6346.9|6350.3|6348.5|6350.3|6348.5|6347.3|6345.5|325
1582212000000|2020-02-20 15:20:00|6350.2|6348.4|6346.4|6344.6|6350.9|6349.1|6346.1|6344.3|336
1582212300000|2020-02-20 15:25:00|6346.5|6344.7|6350.6|6348.8|6352|6350.2|6346.5|6344.7|347
1582212600000|2020-02-20 15:30:00|6350.5|6348.7|6349.9|6348.1|6350.8|6349|6348.5|6346.7|245
1582212900000|2020-02-20 15:35:00|6349.8|6348|6345.9|6344.1|6350.2|6348.4|6344.6|6342.8|259
1582213200000|2020-02-20 15:40:00|6345.8|6344|6343.1|6341.3|6347.2|6345.4|6342.9|6341.1|236
1582213500000|2020-02-20 15:45:00|6343|6341.2|6343.7|6341.9|6345|6343.2|6340.7|6338.9|341
1582213800000|2020-02-20 15:50:00|6343.8|6342|6343.8|6342|6344.6|6342.8|6342|6340.2|226
1582214100000|2020-02-20 15:55:00|6343.7|6341.9|6348.2|6346.4|6348.4|6346.6|6343.1|6341.3|354
1582214400000|2020-02-20 16:00:00|6348.1|6346.3|6346.6|6344.8|6348.6|6346.8|6345.9|6344.1|318
1582214700000|2020-02-20 16:05:00|6346.5|6344.7|6346.2|6344.4|6346.8|6345|6345.2|6343.4|196
1582215000000|2020-02-20 16:10:00|6346.1|6344.3|6342.1|6340.3|6346.2|6344.4|6342.1|6340.3|280
1582215300000|2020-02-20 16:15:00|6342.2|6340.4|6336.7|6334.9|6342.6|6340.8|6336.7|6334.9|281
1582215600000|2020-02-20 16:20:00|6336.8|6335|6332.7|6330.9|6336.9|6335|6332.4|6330.5|264
1582215900000|2020-02-20 16:25:00|6332.6|6330.8|6333.9|6332.1|6334|6332.2|6330.6|6328.8|302
1582216200000|2020-02-20 16:30:00|6334|6332.2|6336|6334.2|6336.3|6334.5|6331.7|6329.9|446
1582216500000|2020-02-20 16:35:00|6335.9|6334.1|6334.9|6333.1|6337.1|6335.3|6334.8|6333|333
1582216800000|2020-02-20 16:40:00|6334.8|6333|6336.1|6334.3|6336.8|6335|6334.7|6332.9|265
1582217100000|2020-02-20 16:45:00|6336.3|6334.5|6337.9|6336.1|6338.4|6336.6|6335|6333.2|253
1582217400000|2020-02-20 16:50:00|6338|6336.2|6341.3|6339.5|6341.3|6339.5|6337.8|6336|282
1582217700000|2020-02-20 16:55:00|6341.2|6339.4|6340.1|6338.3|6341.3|6339.5|6335.3|6332.3|301
1582218000000|2020-02-20 17:00:00|6339.5|6337.7|6342.1|6340.3|6344.7|6342.7|6339|6336.7|309
1582218300000|2020-02-20 17:05:00|6342.2|6340.4|6343.1|6341.3|6345.4|6342.9|6342.1|6340.3|288
1582218600000|2020-02-20 17:10:00|6343.2|6341.4|6343.2|6341.4|6344.1|6342.3|6342.1|6340.3|232
1582218900000|2020-02-20 17:15:00|6343.3|6341.5|6344.1|6342.3|6344.4|6342.6|6342.1|6340.3|175
1582219200000|2020-02-20 17:20:00|6344.2|6342.4|6344.1|6342.3|6344.2|6342.4|6341.9|6340.1|244
1582219500000|2020-02-20 17:25:00|6344.2|6342.4|6342|6340.2|6344.2|6342.4|6341.9|6340.1|177
1582219800000|2020-02-20 17:30:00|6341.1|6339.3|6338.2|6336.4|6341.9|6340.1|6338|6336.2|287
1582220100000|2020-02-20 17:35:00|6338.1|6336.3|6338|6336.2|6338.9|6337.1|6335.9|6334.1|322
1582220400000|2020-02-20 17:40:00|6337.9|6336.1|6337.2|6335.4|6338.3|6336.5|6336.6|6334.8|203
1582220700000|2020-02-20 17:45:00|6337.1|6335.3|6336.9|6335.1|6338.7|6336.9|6336.4|6334.6|235
1582221000000|2020-02-20 17:50:00|6337|6335.2|6337.2|6335.4|6338|6336.2|6336.9|6335.1|155
1582221300000|2020-02-20 17:55:00|6337.3|6335.5|6337|6335.2|6338|6336.2|6336.9|6335.1|146
1582221600000|2020-02-20 18:00:00|6337.6|6334.6|6337|6335.2|6337.8|6336|6336.7|6334.5|106
1582221900000|2020-02-20 18:05:00|6336.8|6335|6337|6335.2|6337.2|6335.4|6336.2|6334.4|95
1582222200000|2020-02-20 18:10:00|6336.9|6335.1|6337.6|6335.8|6337.9|6336.1|6336.9|6335.1|119
1582222500000|2020-02-20 18:15:00|6337.7|6335.9|6337.2|6335.4|6337.9|6336.1|6336.8|6335|73
1582222800000|2020-02-20 18:20:00|6337.1|6335.3|6338.1|6336.3|6338.2|6336.4|6337.1|6335.3|55
1582223100000|2020-02-20 18:25:00|6338.2|6336.4|6337|6335.2|6338.2|6336.4|6337|6335.2|98
1582223400000|2020-02-20 18:30:00|6337.1|6335.3|6337.3|6335.5|6337.5|6335.7|6337.1|6335.3|63
1582223700000|2020-02-20 18:35:00|6337.2|6335.4|6337.2|6335.4|6337.9|6335.7|6336.3|6334.5|86
1582224000000|2020-02-20 18:40:00|6337.1|6335.3|6336.4|6334.6|6337.3|6335.5|6336.3|6334.5|53
1582224300000|2020-02-20 18:45:00|6336.5|6334.7|6336.1|6334.3|6336.6|6334.8|6335.5|6333.7|82
1582224600000|2020-02-20 18:50:00|6336.2|6334.4|6335.3|6333.5|6336.4|6334.6|6335.3|6333.5|78
1582224900000|2020-02-20 18:55:00|6335.4|6333.6|6335.4|6333.6|6335.6|6333.8|6335.1|6333.3|66
1582225200000|2020-02-20 19:00:00|6335.5|6333.7|6335.5|6333.7|6336.2|6334.4|6335.3|6333.5|81
1582225500000|2020-02-20 19:05:00|6335.4|6333.6|6336.2|6334.4|6336.3|6334.5|6334.4|6332.6|111
1582225800000|2020-02-20 19:10:00|6336.3|6334.5|6335.3|6333.5|6336.3|6334.5|6334.6|6332.8|82
1582226100000|2020-02-20 19:15:00|6335.4|6333.6|6335.4|6333.6|6335.5|6333.7|6335|6333.2|46
1582226400000|2020-02-20 19:20:00|6335.5|6333.7|6336.5|6334.7|6336.5|6334.7|6335.3|6333.5|76
1582226700000|2020-02-20 19:25:00|6336.6|6334.8|6337.5|6335.7|6337.6|6335.8|6336.4|6334.6|83
1582227000000|2020-02-20 19:30:00|6337.6|6335.8|6337.3|6335.5|6337.9|6335.8|6336.5|6334|101
1582227300000|2020-02-20 19:35:00|6337.2|6335.4|6335.4|6333.6|6337.2|6335.4|6335.4|6333.6|101
1582227600000|2020-02-20 19:40:00|6335.3|6333.5|6334.3|6332.5|6335.7|6333.5|6333.1|6330.7|153
1582227900000|2020-02-20 19:45:00|6334.6|6332.8|6333.1|6331.3|6334.6|6332.8|6332.8|6331|109
1582228200000|2020-02-20 19:50:00|6333|6331.2|6333.1|6331.3|6334.1|6332.3|6333|6331.2|108
1582228500000|2020-02-20 19:55:00|6333.2|6331.4|6331.2|6329.4|6333.3|6331.5|6331.2|6329.4|158
1582228800000|2020-02-20 20:00:00|6331.3|6329.5|6332.6|6330.8|6333|6331.2|6331.3|6329.5|87
1582229100000|2020-02-20 20:05:00|6332.7|6330.9|6332.6|6330.8|6333.5|6331.7|6332.5|6330.7|99
1582229400000|2020-02-20 20:10:00|6332.7|6330.9|6332.5|6330.7|6333.4|6331.6|6332.1|6330.3|92
1582229700000|2020-02-20 20:15:00|6332.4|6330.6|6332.1|6330.3|6333.1|6331.3|6331.9|6330.1|123
1582230000000|2020-02-20 20:20:00|6332|6330.2|6333.1|6331.3|6333.3|6331.5|6331.3|6329.5|130
1582230300000|2020-02-20 20:25:00|6333|6331.2|6333.3|6331.5|6333.4|6331.6|6333|6331.2|77
1582230600000|2020-02-20 20:30:00|6333.4|6331.6|6334.3|6332.5|6334.4|6332.6|6333.3|6331.5|75
1582230900000|2020-02-20 20:35:00|6334.2|6332.4|6334.2|6332.4|6334.4|6332.6|6333.7|6331.9|84
1582231200000|2020-02-20 20:40:00|6334.3|6332.5|6333.5|6331.7|6334.3|6332.5|6333.4|6331.6|88
1582231500000|2020-02-20 20:45:00|6333.4|6331.6|6333.6|6331.8|6333.7|6331.9|6333.4|6331.6|78
1582231800000|2020-02-20 20:50:00|6333.5|6331.7|6334.7|6332.9|6335.4|6333.6|6333.5|6331.7|84
1582232100000|2020-02-20 20:55:00|6334.6|6332.8|6337.7|6334.7|6337.8|6335.4|6334.5|6332.7|132
1582232400000|2020-02-20 21:00:00|6336.9|6333.9|6336.9|6335.1|6337|6335.1|6335.5|6333.7|100
1582232700000|2020-02-20 21:05:00|6337|6335.2|6337.4|6335.6|6337.9|6336.1|6336.9|6335.1|80
1582233000000|2020-02-20 21:10:00|6337.3|6335.5|6336.6|6334.8|6337.7|6335.9|6336.6|6334.8|72
1582233300000|2020-02-20 21:15:00|6336.7|6334.9|6336.3|6334.5|6337.8|6335.3|6336.3|6334.5|73
1582233600000|2020-02-20 21:20:00|6336.2|6334.4|6335.7|6333.9|6336.7|6334.9|6335.2|6333.4|82
1582233900000|2020-02-20 21:25:00|6335.6|6333.8|6333.5|6331.7|6335.7|6333.9|6332.6|6330.2|112
1582234200000|2020-02-20 21:30:00|6333.6|6331.8|6333.5|6331.7|6334.3|6332.2|6332.8|6331|138
1582234500000|2020-02-20 21:35:00|6333.6|6331.8|6334.8|6331.8|6334.9|6332.7|6333.1|6331.1|195
1582234800000|2020-02-20 21:40:00|6334.9|6331.9|6335.5|6333.7|6336.1|6334|6334.3|6331.8|152
1582235100000|2020-02-20 21:45:00|6335.6|6333.8|6336.4|6333.4|6336.6|6334.2|6335.1|6332.7|166
1582235400000|2020-02-20 21:50:00|6336.3|6333.3|6334|6331|6336.6|6333.6|6333.8|6330.8|88
1582235700000|2020-02-20 21:55:00|6334.1|6331.1|6336|6330.5|6336.5|6331.5|6333.5|6330.3|155
1582236000000|2020-02-20 22:00:00|6336.9|6331.4|6336.8|6327.8|6337.2|6331.4|6334.4|6327|26
1582236300000|2020-02-20 22:05:00|6336.7|6327.7|6337|6331.2|6338.9|6331.8|6335.3|6327.5|327
1582236600000|2020-02-20 22:10:00|6337.2|6331.5|6336.6|6331|6337.3|6332.6|6335.5|6330.4|153
1582236900000|2020-02-20 22:15:00|6336.8|6331.1|6336.5|6332.4|6337.3|6332.9|6334.1|6330.3|273
1582237200000|2020-02-20 22:20:00|6336.4|6332.9|6333.6|6330.6|6336.4|6332.9|6333.4|6329.9|195
1582237500000|2020-02-20 22:25:00|6333.7|6330.5|6333.6|6330.6|6334.4|6331.2|6333.4|6330.1|132
1582237800000|2020-02-20 22:30:00|6334|6331|6333.4|6330.4|6334.4|6331.1|6332.5|6329.1|179
1582238100000|2020-02-20 22:35:00|6333.3|6330.3|6333.2|6330.2|6333.9|6330.9|6332.1|6329.1|193
1582238400000|2020-02-20 22:40:00|6333|6330|6336.1|6332.8|6338.2|6335.2|6333|6330|302
1582238700000|2020-02-20 22:45:00|6336.4|6332.5|6335.9|6332.5|6336.7|6333|6335.6|6332|219
1582239000000|2020-02-20 22:50:00|6336|6332.4|6336|6332.6|6336.5|6332.9|6335.7|6332|163
1582239300000|2020-02-20 22:55:00|6336.1|6332.7|6334.8|6331.8|6336.6|6332.9|6334.7|6331.5|330
1582239600000|2020-02-20 23:00:00|6334.9|6331.9|6333.7|6330.7|6337.1|6333.7|6333.6|6330.6|207
1582239900000|2020-02-20 23:05:00|6333.6|6330.6|6334.8|6331.8|6334.9|6331.9|6333.5|6330.5|98
1582240200000|2020-02-20 23:10:00|6334.7|6331.7|6334.7|6331.7|6334.9|6331.9|6333.6|6330.6|99
1582240500000|2020-02-20 23:15:00|6334.5|6331.5|6334.9|6331.9|6336.8|6334.2|6333.9|6331.3|140
1582240800000|2020-02-20 23:20:00|6335|6332|6335.4|6333.6|6336.1|6333.7|6334|6331.6|166
1582241100000|2020-02-20 23:25:00|6335.5|6333.7|6336.8|6333.8|6337|6334.5|6335.3|6332.6|129
1582241400000|2020-02-20 23:30:00|6336.7|6333.7|6335.2|6333.4|6337.1|6334.7|6335.2|6332.9|213
1582241700000|2020-02-20 23:35:00|6335.3|6333.5|6335.5|6333.7|6336.8|6334.3|6335.2|6332.8|209
1582242000000|2020-02-20 23:40:00|6335.4|6333.6|6334.8|6331.8|6336|6333.6|6334.1|6331.8|181
1582242300000|2020-02-20 23:45:00|6334.9|6331.9|6335.6|6332.6|6335.7|6333.3|6333.3|6331.3|298
1582242600000|2020-02-20 23:50:00|6335.5|6332.5|6334.4|6332.6|6335.6|6333.1|6333.8|6331.4|187
1582242900000|2020-02-20 23:55:00|6334.5|6332.7|6333.5|6331.7|6335|6332.7|6332.5|6330.1|232
1582243200000|2020-02-21 00:00:00|6333.7|6331.9|6332.4|6330.6|6334.5|6332.7|6331.8|6329.7|258
1582243500000|2020-02-21 00:05:00|6332.3|6330.5|6335.4|6333.6|6335.9|6334.1|6331.2|6329.4|333
1582243800000|2020-02-21 00:10:00|6335.3|6333.5|6334.4|6332.6|6335.5|6333.7|6332.8|6330.8|264
1582244100000|2020-02-21 00:15:00|6334.5|6332.7|6336.1|6334.3|6336.1|6334.3|6333.4|6331.6|306
1582244400000|2020-02-21 00:20:00|6336.2|6334.4|6335.3|6333.5|6337.2|6335.4|6334.5|6332.3|223
1582244700000|2020-02-21 00:25:00|6335.4|6333.6|6333.6|6331.8|6336.1|6334.3|6332.6|6330.7|221
1582245000000|2020-02-21 00:30:00|6333.8|6332|6333|6331.2|6335.1|6333.3|6332.2|6330.4|224
1582245300000|2020-02-21 00:35:00|6333.1|6331.3|6335.3|6333.5|6335.3|6333.5|6333|6331.2|164
1582245600000|2020-02-21 00:40:00|6335.2|6333.4|6341.6|6339.8|6345.9|6342.9|6335.2|6333|497
1582245900000|2020-02-21 00:45:00|6341.7|6339.9|6339.1|6337.3|6342.2|6340.4|6338.1|6335.8|268
1582246200000|2020-02-21 00:50:00|6339|6337.2|6338.5|6336.7|6339.8|6337.7|6338|6336.2|319
1582246500000|2020-02-21 00:55:00|6338.6|6336.8|6339.1|6337.3|6340.1|6337.7|6338.4|6336.6|191
1582246800000|2020-02-21 01:00:00|6339|6337.2|6336|6334.2|6339.2|6337.4|6334.9|6331.9|406
1582247100000|2020-02-21 01:05:00|6336.1|6334.3|6335.9|6334.1|6337.8|6335.8|6335|6333.2|288
1582247400000|2020-02-21 01:10:00|6335.8|6334|6336|6334.2|6337|6335.1|6335.3|6333.5|251
1582247700000|2020-02-21 01:15:00|6336.1|6334.3|6335.1|6333.3|6338.4|6336|6334.7|6332.9|324
1582248000000|2020-02-21 01:20:00|6335.2|6333.4|6337.1|6335.3|6337.2|6335.4|6335.2|6333.4|224
1582248300000|2020-02-21 01:25:00|6337|6335.2|6333.8|6332|6337.1|6335.3|6332.8|6330.4|318
1582248600000|2020-02-21 01:30:00|6333.9|6332.1|6333.9|6332.1|6336.2|6334.4|6333|6330.8|355
1582248900000|2020-02-21 01:35:00|6334|6332.2|6331.4|6329.6|6334.2|6332.4|6331.1|6328.7|331
1582249200000|2020-02-21 01:40:00|6331.3|6329.5|6331.8|6328.8|6332.1|6330.3|6329.9|6328.1|288
1582249500000|2020-02-21 01:45:00|6331.2|6329.4|6328.2|6326.4|6331.2|6329.4|6327.6|6325.8|312
1582249800000|2020-02-21 01:50:00|6328.3|6326.5|6326.8|6325|6329.8|6327.7|6326.3|6324.5|203
1582250100000|2020-02-21 01:55:00|6326.9|6325.1|6326.3|6324.5|6328.8|6327|6325.9|6323.9|273
1582250400000|2020-02-21 02:00:00|6326.2|6324.4|6324.9|6323.1|6328|6326.2|6324.4|6322.5|368
1582250700000|2020-02-21 02:05:00|6324.8|6323|6322.3|6320.5|6325.8|6324|6322.1|6319.8|192
1582251000000|2020-02-21 02:10:00|6322.2|6320.4|6322.1|6320.3|6324.4|6322.6|6321.8|6319.5|262
1582251300000|2020-02-21 02:15:00|6322|6320.2|6313.9|6310.9|6324.6|6322.5|6313|6310.5|411
1582251600000|2020-02-21 02:20:00|6313.8|6310.8|6316.8|6315|6319.6|6317.2|6313.8|6310.8|482
1582251900000|2020-02-21 02:25:00|6316.7|6314.9|6310.7|6307.7|6318.2|6316.4|6309.8|6306.8|384
1582252200000|2020-02-21 02:30:00|6310.6|6307.6|6313.5|6311.7|6316.5|6313.7|6310.3|6307.4|456
1582252500000|2020-02-21 02:35:00|6313.6|6311.8|6315.5|6313.7|6317.3|6315.3|6312.4|6310.6|377
1582252800000|2020-02-21 02:40:00|6315.8|6314|6316|6314.2|6317|6315.2|6314.6|6312.4|312
1582253100000|2020-02-21 02:45:00|6316.1|6314.3|6314.4|6312.6|6317.2|6314.9|6314.2|6312.4|203
1582253400000|2020-02-21 02:50:00|6314.5|6312.7|6312.5|6310.7|6316|6314.2|6311.4|6309.6|260
1582253700000|2020-02-21 02:55:00|6312.6|6310.8|6312.6|6310.8|6312.9|6310.9|6309.7|6307.9|296
1582254000000|2020-02-21 03:00:00|6312.7|6310.9|6315.1|6313.3|6315.4|6313.6|6312.7|6310.8|264
1582254300000|2020-02-21 03:05:00|6315.2|6313.4|6317.6|6315.8|6317.8|6316|6315.2|6313.4|247
1582254600000|2020-02-21 03:10:00|6317.5|6315.7|6312.2|6310.4|6317.6|6315.8|6312.1|6310.3|316
1582254900000|2020-02-21 03:15:00|6312.3|6310.5|6311.6|6309.8|6313.2|6311.4|6311|6309.2|292
1582255200000|2020-02-21 03:20:00|6311.7|6309.9|6310|6308.2|6313.7|6311.3|6310|6308.2|280
1582255500000|2020-02-21 03:25:00|6310.2|6308.4|6313|6311.2|6313.6|6311.4|6310.1|6307.9|221
1582255800000|2020-02-21 03:30:00|6312.8|6311|6315.4|6313.6|6315.9|6313.8|6312.4|6310.3|196
1582256100000|2020-02-21 03:35:00|6315.5|6313.7|6313.1|6311.3|6315.8|6314|6311.4|6309.6|263
1582256400000|2020-02-21 03:40:00|6313.2|6311.4|6313.9|6312.1|6315.6|6313.4|6312.8|6310.5|199
1582256700000|2020-02-21 03:45:00|6313.8|6312|6313|6311.2|6314.3|6312.5|6312.9|6311.1|169
1582257000000|2020-02-21 03:50:00|6313.1|6311.3|6311.9|6310.1|6313.5|6311.3|6311.4|6308.9|149
1582257300000|2020-02-21 03:55:00|6312|6310.2|6311.8|6310|6312.8|6310.9|6311.1|6308.7|178
1582257600000|2020-02-21 04:00:00|6311.6|6309.8|6312.9|6311.1|6314.5|6312.3|6310.7|6308.9|219
1582257900000|2020-02-21 04:05:00|6312.8|6311|6312.4|6310.6|6313.1|6311.3|6310.2|6308.4|223
1582258200000|2020-02-21 04:10:00|6312.5|6310.7|6310.7|6308.9|6313.2|6311.4|6310.7|6308.9|182
1582258500000|2020-02-21 04:15:00|6310.8|6309|6309.3|6307.5|6310.9|6309.1|6308.7|6306.6|318
1582258800000|2020-02-21 04:20:00|6309.4|6307.6|6308.8|6307|6309.7|6307.9|6308.2|6306.3|191
1582259100000|2020-02-21 04:25:00|6308.7|6306.9|6310.9|6309.1|6311.6|6309.2|6308.5|6306.7|148
1582259400000|2020-02-21 04:30:00|6310.8|6309|6310.7|6308.9|6311.5|6309.4|6309.6|6307.8|169
1582259700000|2020-02-21 04:35:00|6310.8|6309|6309.8|6308|6311.9|6310.1|6309.7|6307.9|153
1582260000000|2020-02-21 04:40:00|6309.9|6308.1|6311.9|6310.1|6312|6310.2|6309.7|6307.7|127
1582260300000|2020-02-21 04:45:00|6311.8|6310|6311.6|6309.8|6312|6310.2|6310.8|6309|110
1582260600000|2020-02-21 04:50:00|6311.7|6309.9|6310.9|6309.1|6311.8|6310|6310.7|6308.4|158
1582260900000|2020-02-21 04:55:00|6311|6309.2|6311.9|6310.1|6312.2|6310.4|6310.8|6309|96
1582261200000|2020-02-21 05:00:00|6312|6310.2|6311|6309.2|6312.8|6311|6311|6309.2|160
1582261500000|2020-02-21 05:05:00|6311.1|6309.3|6312|6310.2|6312.3|6310.3|6311.1|6309.3|117
1582261800000|2020-02-21 05:10:00|6312.1|6310.3|6312.9|6311.1|6314.2|6312.4|6312.1|6310.3|177
1582262100000|2020-02-21 05:15:00|6312.8|6311|6313.3|6311.5|6313.5|6311.7|6312|6310.2|183
1582262400000|2020-02-21 05:20:00|6313.2|6311.4|6312.8|6311|6313.7|6311.9|6312.7|6310.9|156
1582262700000|2020-02-21 05:25:00|6312.7|6310.9|6312.8|6311|6313.8|6312|6312.4|6310.6|200
1582263000000|2020-02-21 05:30:00|6312.9|6311.1|6313.2|6311.4|6313.8|6311.6|6312.8|6310.7|149
1582263300000|2020-02-21 05:35:00|6313.1|6311.3|6313.5|6311.7|6314|6312.2|6313|6311.2|184
1582263600000|2020-02-21 05:40:00|6313.3|6311.5|6314|6312.2|6314.7|6312.4|6311.9|6310.1|259
1582263900000|2020-02-21 05:45:00|6313.9|6312.1|6311.7|6309.9|6314.1|6312.3|6311|6309.2|179
1582264200000|2020-02-21 05:50:00|6311.6|6309.8|6311.9|6310.1|6312.2|6310.4|6311.2|6308.9|166
1582264500000|2020-02-21 05:55:00|6312|6310.2|6311.9|6310.1|6312.6|6310.5|6311.7|6309.5|136
1582264800000|2020-02-21 06:00:00|6312|6310.2|6315|6313.2|6315.6|6313.2|6311.9|6310.1|163
1582265100000|2020-02-21 06:05:00|6314.9|6313.1|6314|6312.2|6315|6313.2|6312.6|6310.5|236
1582265400000|2020-02-21 06:10:00|6313.9|6312.1|6311.6|6309.8|6314.6|6312.2|6311.2|6309.4|191
1582265700000|2020-02-21 06:15:00|6311.5|6309.7|6309.8|6308|6311.8|6310|6309.7|6307.9|198
1582266000000|2020-02-21 06:20:00|6309.7|6307.9|6308.7|6306.9|6309.9|6308.1|6308.6|6306.8|208
1582266300000|2020-02-21 06:25:00|6308.8|6307|6307.8|6306|6309|6307.2|6307.7|6305.9|205
1582266600000|2020-02-21 06:30:00|6307.7|6305.9|6307.6|6305.8|6308.4|6306.6|6307.1|6305.3|122
1582266900000|2020-02-21 06:35:00|6307.7|6305.9|6308.8|6307|6309.8|6308|6307.2|6304.8|181
1582267200000|2020-02-21 06:40:00|6308.7|6306.9|6308.9|6307.1|6309.5|6307.7|6308.6|6306.8|95
1582267500000|2020-02-21 06:45:00|6308.8|6307|6310|6308.2|6310.2|6308.4|6306.9|6305.1|217
1582267800000|2020-02-21 06:50:00|6309.9|6308.1|6309.8|6308|6311|6309.2|6309|6307.2|200
1582268100000|2020-02-21 06:55:00|6309.9|6308.1|6306.9|6305.1|6310.1|6308.3|6305.5|6303|198
1582268400000|2020-02-21 07:00:00|6306.8|6305|6306.1|6304.3|6308.7|6306.3|6305.8|6303.6|224
1582268700000|2020-02-21 07:05:00|6306|6304.2|6308.1|6306.3|6308.8|6307|6306|6304.2|218
1582269000000|2020-02-21 07:10:00|6308.2|6306.4|6307.2|6305.4|6309.3|6307.2|6306.2|6303.8|272
1582269300000|2020-02-21 07:15:00|6307.1|6305.3|6307.8|6306|6309.5|6307.7|6307|6305.2|227
1582269600000|2020-02-21 07:20:00|6307.7|6305.9|6307.1|6305.3|6308.2|6306.4|6306.8|6305|181
1582269900000|2020-02-21 07:25:00|6307|6305.2|6306.9|6305.1|6308.6|6306.5|6306.7|6304.5|235
1582270200000|2020-02-21 07:30:00|6306.8|6305|6307.1|6305.3|6308.3|6306.5|6306.7|6304.9|230
1582270500000|2020-02-21 07:35:00|6307.2|6305.4|6305.5|6303.7|6308.1|6306.3|6305.2|6303.4|209
1582270800000|2020-02-21 07:40:00|6305.4|6303.6|6309.4|6307.6|6313.2|6310.2|6304.9|6303.1|322
1582271100000|2020-02-21 07:45:00|6309.3|6307.5|6309.9|6308.1|6311.4|6309.4|6309|6307.2|358
1582271400000|2020-02-21 07:50:00|6309.8|6308|6307.6|6305.8|6310.2|6308.4|6306.8|6304.9|293
1582271700000|2020-02-21 07:55:00|6307.7|6305.9|6306.9|6305.1|6307.9|6306.1|6306.7|6304.9|214
1582272000000|2020-02-21 08:00:00|6307|6305.2|6305.6|6303.8|6307.2|6305.4|6305|6303.2|391
1582272300000|2020-02-21 08:05:00|6305.7|6303.9|6305|6303.2|6307.6|6305.2|6304.6|6302.1|301
1582272600000|2020-02-21 08:10:00|6305.1|6303.3|6308.3|6305.3|6308.4|6306|6304.3|6302.3|354
1582272900000|2020-02-21 08:15:00|6308.4|6305.4|6311.7|6309.9|6312.1|6310.3|6307.4|6305.3|478
1582273200000|2020-02-21 08:20:00|6311.6|6309.8|6311|6309.2|6313.9|6312.1|6310.1|6308.3|344
1582273500000|2020-02-21 08:25:00|6311.1|6309.3|6312.8|6309.8|6312.8|6310.5|6310.1|6308.3|206
1582273800000|2020-02-21 08:30:00|6312.9|6311|6316.7|6314.9|6320|6317.9|6312.9|6310.6|471
1582274100000|2020-02-21 08:35:00|6316.8|6315|6318.7|6316.9|6319.2|6317.4|6315.7|6313.9|346
1582274400000|2020-02-21 08:40:00|6318.6|6316.8|6315.1|6313.3|6319.7|6317.9|6313.2|6311.3|348
1582274700000|2020-02-21 08:45:00|6315|6313.2|6314.9|6313.1|6315.6|6313.8|6312.9|6311.1|280
1582275000000|2020-02-21 08:50:00|6314.8|6313|6314.4|6312.6|6314.8|6313|6313.2|6311.4|250
1582275300000|2020-02-21 08:55:00|6314.3|6312.5|6319.8|6316.8|6319.9|6317.4|6313|6311.2|258
1582275600000|2020-02-21 09:00:00|6319.7|6316.7|6320.4|6318.6|6321.8|6320|6319.1|6316.6|363
1582275900000|2020-02-21 09:05:00|6320.3|6318.5|6320.2|6318.4|6322.1|6320.3|6319.3|6317.5|234
1582276200000|2020-02-21 09:10:00|6320.3|6318.5|6317.7|6315.9|6321.1|6319.3|6317.5|6315.7|277
1582276500000|2020-02-21 09:15:00|6317.6|6315.8|6315.3|6313.5|6317.6|6315.8|6314.3|6312.5|254
1582276800000|2020-02-21 09:20:00|6315.2|6313.4|6312.1|6310.3|6315.4|6313.6|6311.9|6309.5|227
1582277100000|2020-02-21 09:25:00|6312.2|6310.4|6314.3|6312.5|6314.3|6312.5|6311.6|6309.8|153
1582277400000|2020-02-21 09:30:00|6314.2|6312.4|6315.4|6313.6|6316.6|6314.8|6314.2|6312.4|258
1582277700000|2020-02-21 09:35:00|6315.3|6313.5|6312.4|6310.6|6316.8|6315|6312.4|6310.6|208
1582278000000|2020-02-21 09:40:00|6312.5|6310.7|6312.2|6310.4|6313.5|6311.7|6310.8|6308.6|216
1582278300000|2020-02-21 09:45:00|6312.4|6310.6|6310|6308.2|6312.8|6311|6309.3|6307.5|273
1582278600000|2020-02-21 09:50:00|6310.1|6308.3|6309.2|6307.4|6310.9|6309.1|6308.8|6307|220
1582278900000|2020-02-21 09:55:00|6309.1|6307.3|6310.2|6308.4|6310.4|6308.6|6308.6|6306.8|200
1582279200000|2020-02-21 10:00:00|6310.3|6308.5|6310.1|6308.3|6312|6310.2|6309.6|6307.8|186
1582279500000|2020-02-21 10:05:00|6310|6308.2|6309.5|6307.7|6311.8|6310|6309.4|6307.6|187
1582279800000|2020-02-21 10:10:00|6309.4|6307.6|6312.2|6310.4|6312.7|6310.9|6309.1|6307.3|184
1582280100000|2020-02-21 10:15:00|6312.1|6310.3|6313.2|6311.4|6314.4|6312.1|6311.9|6310.1|256
1582280400000|2020-02-21 10:20:00|6313.1|6311.3|6314|6312.2|6314.5|6312.7|6312.1|6309.8|218
1582280700000|2020-02-21 10:25:00|6314.1|6312.3|6312|6310.2|6314.1|6312.3|6311.2|6309.4|198
1582281000000|2020-02-21 10:30:00|6311.9|6310.1|6309.9|6308.1|6312.1|6310.3|6309.5|6307.7|155
1582281300000|2020-02-21 10:35:00|6310|6308.2|6312.2|6310.4|6312.2|6310.4|6309.1|6307.3|148
1582281600000|2020-02-21 10:40:00|6312.1|6310.3|6311.4|6309.6|6312.4|6310.6|6311|6309.2|187
1582281900000|2020-02-21 10:45:00|6311.3|6309.5|6311.6|6309.8|6313.8|6312|6311.2|6309.4|205
1582282200000|2020-02-21 10:50:00|6311.7|6309.9|6309|6307.2|6312.1|6310.3|6308.7|6306.9|175
1582282500000|2020-02-21 10:55:00|6308.9|6307.1|6311.2|6309.4|6311.2|6309.4|6307.8|6306|238
1582282800000|2020-02-21 11:00:00|6311.1|6309.3|6311.6|6309.8|6312.5|6310.7|6310.9|6309.1|216
1582283100000|2020-02-21 11:05:00|6311.7|6309.9|6312.9|6311.1|6313.1|6311.3|6308.8|6307|239
1582283400000|2020-02-21 11:10:00|6313|6311.2|6310.9|6309.1|6314.3|6312.5|6310.8|6308.6|183
1582283700000|2020-02-21 11:15:00|6311|6309.2|6310|6308.2|6311|6309.2|6308.8|6306.6|154
1582284000000|2020-02-21 11:20:00|6309.9|6308.1|6313.1|6311.3|6313.7|6311.9|6309.9|6308.1|185
1582284300000|2020-02-21 11:25:00|6313.2|6311.4|6312.9|6311.1|6314.4|6312.1|6312.5|6310.3|249
1582284600000|2020-02-21 11:30:00|6313|6311.2|6312.8|6311|6314.2|6312.4|6312|6310|250
1582284900000|2020-02-21 11:35:00|6312.6|6310.8|6313|6311.2|6313.1|6311.3|6311.6|6309.8|214
1582285200000|2020-02-21 11:40:00|6313.1|6311.3|6315.1|6313.3|6315.1|6313.3|6313|6311.2|223
1582285500000|2020-02-21 11:45:00|6315|6313.2|6313.8|6312|6315.9|6314.1|6313.1|6311.3|171
1582285800000|2020-02-21 11:50:00|6313.7|6311.9|6316.2|6314.4|6316.4|6314.6|6313.1|6311.3|198
1582286100000|2020-02-21 11:55:00|6316.3|6314.5|6318.1|6316.3|6318.2|6316.4|6315.2|6313.4|290
1582286400000|2020-02-21 12:00:00|6318|6316.2|6317.1|6315.3|6318.9|6317.1|6316.7|6314.9|262
1582286700000|2020-02-21 12:05:00|6317|6315.2|6315.2|6313.4|6317.2|6315.4|6314.8|6313|226
1582287000000|2020-02-21 12:10:00|6315.3|6313.5|6315.9|6314.1|6316.3|6314.5|6315|6313.2|148
1582287300000|2020-02-21 12:15:00|6316|6314.2|6316.9|6315.1|6317.3|6315.5|6315.5|6313.7|171
1582287600000|2020-02-21 12:20:00|6316.8|6315|6318.2|6316.4|6319.2|6317.4|6316|6314.2|291
1582287900000|2020-02-21 12:25:00|6318.1|6316.3|6318|6316.2|6319.6|6317.8|6317.7|6315.9|307
1582288200000|2020-02-21 12:30:00|6318.1|6316.3|6315.9|6314.1|6318.1|6316.3|6315.3|6313.5|269
1582288500000|2020-02-21 12:35:00|6315.8|6314|6314.7|6312.9|6317.9|6316.1|6314.4|6312.6|222
1582288800000|2020-02-21 12:40:00|6314.8|6313|6312.8|6311|6314.9|6313.1|6312.7|6310.9|240
1582289100000|2020-02-21 12:45:00|6312.9|6311.1|6313.1|6311.3|6313.7|6311.9|6312.6|6310.8|159
1582289400000|2020-02-21 12:50:00|6313|6311.2|6314.2|6312.4|6314.3|6312.5|6312.8|6311|108
1582289700000|2020-02-21 12:55:00|6314.3|6312.5|6315.1|6313.3|6315.9|6314.1|6313.3|6311.5|234
1582290000000|2020-02-21 13:00:00|6315.2|6313.4|6316.8|6315|6317.1|6315.3|6314.9|6313.1|285
1582290300000|2020-02-21 13:05:00|6316.7|6314.9|6316.1|6314.3|6316.8|6315|6315.8|6314|151
1582290600000|2020-02-21 13:10:00|6316.2|6314.4|6315.8|6314|6316.5|6314.7|6315.6|6313.8|148
1582290900000|2020-02-21 13:15:00|6315.9|6314.1|6314.4|6312.6|6316.6|6314.8|6314.4|6312.6|191
1582291200000|2020-02-21 13:20:00|6314.5|6312.7|6314.2|6312.4|6315|6313.2|6313.8|6312|156
1582291500000|2020-02-21 13:25:00|6314.1|6312.3|6315|6312|6315.4|6313|6313.8|6312|181
1582291800000|2020-02-21 13:30:00|6314.9|6311.9|6314.3|6312.5|6315.3|6312.9|6313.4|6311.6|168
1582292100000|2020-02-21 13:35:00|6314.2|6312.4|6316|6314.2|6316.6|6314.8|6314.2|6312.4|198
1582292400000|2020-02-21 13:40:00|6316.1|6314.3|6320.2|6318.4|6320.3|6318.5|6316.1|6314.3|252
1582292700000|2020-02-21 13:45:00|6320.3|6318.5|6319.3|6317.5|6320.6|6318.8|6318.2|6316.4|188
1582293000000|2020-02-21 13:50:00|6319.2|6317.4|6320.3|6318.5|6321.3|6319.5|6319|6317.2|231
1582293300000|2020-02-21 13:55:00|6320.2|6318.4|6318|6316.2|6320.3|6318.5|6317.4|6315.6|211
1582293600000|2020-02-21 14:00:00|6318.3|6316.5|6316.2|6314.4|6318.3|6316.5|6315.1|6313.3|213
1582293900000|2020-02-21 14:05:00|6316.1|6314.3|6314.2|6312.4|6316.8|6315|6313.2|6311.4|201
1582294200000|2020-02-21 14:10:00|6314.1|6312.3|6316.3|6314.5|6316.4|6314.6|6313.2|6311.4|226
1582294500000|2020-02-21 14:15:00|6316.4|6314.6|6318.8|6317|6319.2|6317.4|6316.3|6314.5|224
1582294800000|2020-02-21 14:20:00|6318.9|6317.1|6317.9|6316.1|6319.6|6317.8|6317.2|6315.4|173
1582295100000|2020-02-21 14:25:00|6318|6316.2|6317|6315.2|6319.5|6317.7|6316.6|6314.8|203
1582295400000|2020-02-21 14:30:00|6317.1|6315.3|6315.2|6313.4|6318.1|6316.3|6315|6313.2|266
1582295700000|2020-02-21 14:35:00|6315.1|6313.3|6318.1|6316.3|6319|6317.2|6315|6313.2|300
1582296000000|2020-02-21 14:40:00|6318.2|6316.4|6315.7|6312.7|6318.2|6316.4|6314.5|6312.4|224
1582296300000|2020-02-21 14:45:00|6315.9|6312.9|6332.5|6330.7|6332.5|6330.7|6315.9|6312.9|511
1582296600000|2020-02-21 14:50:00|6332.4|6330.6|6331.5|6329.7|6336.1|6333.7|6330.6|6328.8|435
1582296900000|2020-02-21 14:55:00|6331.4|6329.6|6330.9|6327.9|6333.6|6331.8|6329.5|6327.1|280
1582297200000|2020-02-21 15:00:00|6330.8|6327.8|6333.9|6330.9|6337.2|6335.4|6330|6327.8|296
1582297500000|2020-02-21 15:05:00|6334|6331|6335.9|6334.1|6337.9|6335.7|6334|6331|432
1582297800000|2020-02-21 15:10:00|6335.8|6334|6340.2|6338.4|6342.3|6340.5|6335.2|6333.4|361
1582298100000|2020-02-21 15:15:00|6340.3|6338.5|6340.9|6339.1|6342.7|6340.5|6338.7|6336.9|429
1582298400000|2020-02-21 15:20:00|6340.8|6339|6342.2|6340.4|6345.5|6343.7|6340.7|6338.9|411
1582298700000|2020-02-21 15:25:00|6342.1|6340.3|6345.1|6343.3|6345.1|6343.3|6342.1|6340.3|341
1582299000000|2020-02-21 15:30:00|6345|6343.2|6345.2|6343.4|6345.2|6343.4|6342.8|6341|328
1582299300000|2020-02-21 15:35:00|6345.1|6343.3|6348.4|6346.6|6350.4|6348.6|6344.9|6343.1|340
1582299600000|2020-02-21 15:40:00|6348.3|6346.5|6347.3|6345.5|6350.1|6348.3|6347.3|6345.5|350
1582299900000|2020-02-21 15:45:00|6347.2|6345.4|6352.5|6350.7|6353.3|6351.5|6346.9|6345.1|373
1582300200000|2020-02-21 15:50:00|6352.7|6350.9|6351|6349.2|6352.7|6350.9|6349.2|6347.4|321
1582300500000|2020-02-21 15:55:00|6351.1|6349.3|6347.5|6345.7|6352.3|6350.5|6345.2|6342.8|387
1582300800000|2020-02-21 16:00:00|6347.7|6345.9|6349.1|6347.3|6350.9|6349.1|6346.8|6345|266
1582301100000|2020-02-21 16:05:00|6349|6347.2|6349.9|6348.1|6351.1|6349.3|6348.4|6346.6|196
1582301400000|2020-02-21 16:10:00|6350|6348.2|6353.3|6351.5|6353.3|6351.5|6349.9|6348.1|241
1582301700000|2020-02-21 16:15:00|6353.9|6352.1|6356.8|6355|6357.4|6355.6|6353.4|6351.1|256
1582302000000|2020-02-21 16:20:00|6356.9|6355.1|6352|6350.2|6357.1|6355.3|6351.5|6349.7|335
1582302300000|2020-02-21 16:25:00|6351.9|6350.1|6350.7|6348.9|6352.1|6350.3|6350.1|6348.3|204
1582302600000|2020-02-21 16:30:00|6350.6|6348.8|6350.7|6348.9|6351.5|6349.5|6349.8|6348|292
1582302900000|2020-02-21 16:35:00|6350.8|6349|6349|6347.2|6351.8|6350|6348.8|6347|272
1582303200000|2020-02-21 16:40:00|6348.9|6347.1|6345.9|6344.1|6348.9|6347.1|6345.7|6343.9|250
1582303500000|2020-02-21 16:45:00|6346|6344.2|6348.2|6346.4|6348.9|6347.1|6345.9|6344.1|251
1582303800000|2020-02-21 16:50:00|6348.6|6346.8|6351.9|6350.1|6351.9|6350.1|6348.5|6346.7|238
1582304100000|2020-02-21 16:55:00|6352|6350.2|6351.2|6349.4|6353|6351.2|6350.9|6349.1|241
1582304400000|2020-02-21 17:00:00|6351.1|6349.3|6352.5|6350.7|6353.2|6351.4|6351.1|6349.3|183
1582304700000|2020-02-21 17:05:00|6352.4|6350.6|6352|6350.2|6353.5|6351.5|6351.7|6349.9|235
1582305000000|2020-02-21 17:10:00|6351.9|6350.1|6352.8|6351|6352.9|6351|6351.8|6349.6|178
1582305300000|2020-02-21 17:15:00|6352.7|6350.9|6352.3|6350.5|6353.3|6351.5|6352.1|6350.3|204
1582305600000|2020-02-21 17:20:00|6352.2|6350.4|6354.2|6352.4|6354.8|6352.7|6351.9|6349.8|246
1582305900000|2020-02-21 17:25:00|6354.3|6352.5|6353.3|6351.5|6354.4|6352.6|6352.9|6351.1|204
1582306200000|2020-02-21 17:30:00|6353.2|6351.4|6353|6351.2|6354.2|6352.4|6352.8|6351|172
1582306500000|2020-02-21 17:35:00|6352.9|6351.1|6352.3|6350.5|6353.3|6351.5|6352.2|6350.4|203
1582306800000|2020-02-21 17:40:00|6352.2|6350.4|6352.3|6350.5|6352.8|6351|6351.5|6349.7|163
1582307100000|2020-02-21 17:45:00|6352.4|6350.6|6351.2|6349.4|6353.3|6351.5|6351.1|6349.3|251
1582307400000|2020-02-21 17:50:00|6351.1|6349.3|6349.2|6347.4|6351.2|6349.4|6349.2|6347.4|146
1582307700000|2020-02-21 17:55:00|6349.3|6347.5|6351.2|6349.4|6351.2|6349.4|6349.1|6347.3|136
1582308000000|2020-02-21 18:00:00|6351.1|6349.3|6349.3|6347.5|6352.3|6350.5|6349|6347.2|148
1582308300000|2020-02-21 18:05:00|6349.2|6347.4|6350|6348.2|6350.2|6348.4|6349.2|6347.4|89
1582308600000|2020-02-21 18:10:00|6349.9|6348.1|6350.1|6348.3|6350.2|6348.4|6349.2|6347.4|91
1582308900000|2020-02-21 18:15:00|6350.2|6348.4|6350.4|6348.6|6350.9|6349.1|6350.2|6348.4|117
1582309200000|2020-02-21 18:20:00|6350.3|6348.5|6351.1|6349.3|6352|6350.2|6350.3|6348.5|100
1582309500000|2020-02-21 18:25:00|6351|6349.2|6350.3|6348.5|6352|6349.6|6350.2|6348.4|39
1582309800000|2020-02-21 18:30:00|6350.4|6348.6|6352.1|6350.3|6352.2|6350.4|6350.3|6348.5|100
1582310100000|2020-02-21 18:35:00|6352.2|6350.4|6352.2|6350.4|6352.2|6350.4|6351.9|6350.1|66
1582310400000|2020-02-21 18:40:00|6352.1|6350.3|6354.5|6352.7|6355.6|6353.7|6352.1|6350.3|176
1582310700000|2020-02-21 18:45:00|6354.4|6352.6|6355.4|6353.6|6355.5|6353.7|6354.1|6352.3|87
1582311000000|2020-02-21 18:50:00|6355.3|6353.5|6355.2|6353.4|6356.3|6354.5|6355|6353.2|92
1582311300000|2020-02-21 18:55:00|6355.1|6353.3|6356.3|6354.5|6356.8|6355|6355.1|6353.3|108
1582311600000|2020-02-21 19:00:00|6356.2|6354.4|6356.2|6354.4|6356.3|6354.5|6355|6353.2|111
1582311900000|2020-02-21 19:05:00|6356.3|6354.5|6355.2|6353.4|6356.7|6354.9|6355.2|6353.4|117
1582312200000|2020-02-21 19:10:00|6355.3|6353.5|6355.8|6354|6355.8|6354|6353.2|6351.1|185
1582312500000|2020-02-21 19:15:00|6355.7|6353.9|6354.9|6353.1|6355.9|6354.1|6354.8|6353|118
1582312800000|2020-02-21 19:20:00|6355.7|6353.9|6356.5|6354.7|6357.1|6355.3|6355.6|6353.8|126
1582313100000|2020-02-21 19:25:00|6356.4|6354.6|6355.9|6354.1|6357|6355.2|6355.8|6354|117
1582313400000|2020-02-21 19:30:00|6355.8|6354|6355.2|6353.4|6356.2|6354.4|6355.1|6352.8|86
1582313700000|2020-02-21 19:35:00|6355.1|6353.3|6354|6352.2|6355.3|6353.5|6353.9|6352.1|66
1582314000000|2020-02-21 19:40:00|6354.1|6352.3|6354.8|6353|6355|6353|6353.9|6352|114
1582314300000|2020-02-21 19:45:00|6354.7|6352.9|6354.9|6353.1|6355|6353.2|6354.3|6352.5|93
1582314600000|2020-02-21 19:50:00|6355|6353.2|6354.9|6353.1|6355.2|6353.4|6354.7|6352.9|72
1582314900000|2020-02-21 19:55:00|6354.8|6353|6356.1|6354.3|6356.1|6354.3|6354.1|6352.3|158
1582315200000|2020-02-21 20:00:00|6356|6354.2|6357.3|6355.5|6358.7|6356.3|6356|6354.2|112
1582315500000|2020-02-21 20:05:00|6357.4|6355.6|6357.4|6355.6|6358|6356.1|6356.6|6354.8|126
1582315800000|2020-02-21 20:10:00|6357.3|6355.5|6357|6355.2|6357.6|6355.5|6356.3|6353.9|86
1582316100000|2020-02-21 20:15:00|6357.4|6355.6|6355.9|6354.1|6357.4|6355.6|6355.8|6353.4|89
1582316400000|2020-02-21 20:20:00|6356|6354.2|6353.7|6350.7|6356.5|6354.2|6353|6350.6|172
1582316700000|2020-02-21 20:25:00|6353.6|6351.8|6352.1|6350.3|6354|6352.2|6351.6|6349.8|189
1582317000000|2020-02-21 20:30:00|6352.2|6350.4|6350.9|6349.1|6353.3|6351.1|6350.8|6349|135
1582317300000|2020-02-21 20:35:00|6350.8|6349|6351.8|6350|6352.3|6350|6350.2|6347.7|143
1582317600000|2020-02-21 20:40:00|6351.7|6349.9|6353.2|6351.4|6354.5|6352.1|6351.7|6349.8|119
1582317900000|2020-02-21 20:45:00|6353.1|6351.3|6351.5|6349.7|6353.1|6351.3|6351.4|6349|143
1582318200000|2020-02-21 20:50:00|6351.4|6349.6|6351.1|6349.3|6352.2|6349.8|6350.1|6347.8|123
1582318500000|2020-02-21 20:55:00|6351.2|6349.4|6351.8|6350|6352.4|6350|6350|6347.5|183
1582318800000|2020-02-21 21:00:00|6351.6|6349.8|6352.9|6349.9|6353.3|6351|6351.6|6349.4|118
1582319100000|2020-02-21 21:05:00|6352.2|6350.4|6352.8|6351|6353.7|6351.3|6351.9|6349.6|108
1582319400000|2020-02-21 21:10:00|6352.9|6351.1|6351.9|6350.1|6352.9|6351.1|6351|6349.2|198
1582319700000|2020-02-21 21:15:00|6351.6|6349.8|6350.6|6348.8|6352|6350.2|6350.2|6348.4|113
1582320000000|2020-02-21 21:20:00|6350.5|6348.7|6351.9|6350.1|6352.1|6350.3|6350.5|6348.7|74
1582320300000|2020-02-21 21:25:00|6352.1|6350.3|6352.8|6351|6353|6351.2|6351.7|6349.9|122
1582320600000|2020-02-21 21:30:00|6352.9|6351.1|6351.8|6350|6353|6351.2|6351.5|6349.7|87
1582320900000|2020-02-21 21:35:00|6351.7|6349.9|6351.9|6350.1|6352.8|6351|6351.6|6349.8|117
1582321200000|2020-02-21 21:40:00|6352|6350.2|6352.8|6351|6353.2|6351.4|6351.3|6349.5|132
1582321500000|2020-02-21 21:45:00|6351.9|6350.1|6353.1|6351.3|6353.5|6351.7|6350.3|6348.5|172
1582321800000|2020-02-21 21:50:00|6353.2|6351.4|6353.1|6351.3|6353.7|6351.5|6351.7|6349.6|137
1582322100000|2020-02-21 21:55:00|6353|6351.2|6353.1|6350.1|6354.1|6351.9|6352.4|6348|144
1582491600000|2020-02-23 21:00:00|6324.1|6313.9|6320.2|6313|6325.6|6314.8|6316.4|6311.2|98
1582491900000|2020-02-23 21:05:00|6320.1|6313.1|6324.6|6316.7|6327.1|6317.9|6317.1|6310.1|134
1582492200000|2020-02-23 21:10:00|6324.3|6317|6321.7|6315.3|6328.4|6319.1|6320.8|6311.8|104
1582492500000|2020-02-23 21:15:00|6320.7|6316.7|6321.5|6314.9|6323.8|6317.8|6319.1|6313.1|84
1582492800000|2020-02-23 21:20:00|6321.7|6315.8|6324.6|6316.6|6325.1|6317.1|6319.1|6311.7|89
1582493100000|2020-02-23 21:25:00|6324.7|6316.7|6321.7|6315.2|6325.1|6317.1|6321|6311.7|60
1582493400000|2020-02-23 21:30:00|6322|6315.7|6320.7|6316.7|6324|6317.1|6318.6|6314|47
1582493700000|2020-02-23 21:35:00|6320.3|6315.9|6321|6314.7|6321|6315.9|6318.3|6314.3|3
1582494000000|2020-02-23 21:40:00|6320.4|6315.9|6317.8|6311.4|6320.7|6316|6316.7|6310.6|43
1582494300000|2020-02-23 21:45:00|6317.9|6311.7|6317.7|6312.8|6318.4|6313.7|6317|6310.8|30
1582494600000|2020-02-23 21:50:00|6318.1|6311.7|6316.3|6312.3|6319.4|6313.8|6313.8|6309.7|77
1582494900000|2020-02-23 21:55:00|6316.2|6312.2|6315.5|6311.5|6318.5|6314.5|6314.7|6310.5|66
1582495200000|2020-02-23 22:00:00|6315.9|6311.9|6319|6315|6322.8|6318.8|6315.6|6311.1|122
1582495500000|2020-02-23 22:05:00|6319.1|6315.1|6320.3|6315.9|6322.7|6317.4|6318.6|6314.5|178
1582495800000|2020-02-23 22:10:00|6320|6315.8|6321.9|6317.8|6322.2|6318.1|6319.4|6315.4|113
1582496100000|2020-02-23 22:15:00|6321.1|6315.7|6319.8|6316.8|6322.8|6318.8|6319.7|6315.7|125
1582496400000|2020-02-23 22:20:00|6320|6316.9|6321.3|6318.3|6321.8|6318.8|6319.8|6316|186
1582496700000|2020-02-23 22:25:00|6321.2|6318.2|6326.6|6322.7|6328.4|6323|6320.9|6317.9|282
1582497000000|2020-02-23 22:30:00|6326.7|6322.6|6327|6324|6330.3|6326.2|6326.2|6322.4|305
1582497300000|2020-02-23 22:35:00|6327.3|6324.2|6326|6321.9|6327.7|6324.5|6325.2|6321.7|196
1582497600000|2020-02-23 22:40:00|6326.1|6322.1|6325.7|6321.4|6326.5|6323|6322.5|6319|276
1582497900000|2020-02-23 22:45:00|6325.6|6321.5|6324.3|6320|6326.3|6322.2|6323.1|6318.7|245
1582498200000|2020-02-23 22:50:00|6324.4|6320.1|6323|6318.8|6325.5|6321.2|6321.1|6317.5|329
1582498500000|2020-02-23 22:55:00|6322.7|6319|6319.9|6315.5|6323.1|6319.1|6318.7|6314.9|318
1582498800000|2020-02-23 23:00:00|6319.4|6315.2|6326.6|6323.6|6328.7|6325.7|6319.1|6315.2|461
1582499100000|2020-02-23 23:05:00|6326.9|6323.9|6323.4|6320.4|6328.9|6325.9|6323.2|6320.2|321
1582499400000|2020-02-23 23:10:00|6323.5|6320.5|6323.4|6320.4|6323.6|6321.1|6320|6317.6|492
1582499700000|2020-02-23 23:15:00|6323.6|6320.6|6323.4|6320.4|6324.7|6322.2|6321.1|6318.2|512
1582500000000|2020-02-23 23:20:00|6323.5|6320.5|6322.2|6319.2|6324.7|6322.3|6322|6319|468
1582500300000|2020-02-23 23:25:00|6322.1|6319.1|6321.6|6319.8|6323.5|6321|6321.1|6318.9|347
1582500600000|2020-02-23 23:30:00|6321.5|6319.7|6320.9|6317.9|6324.7|6322.4|6320.5|6317.8|434
1582500900000|2020-02-23 23:35:00|6321|6318|6325.8|6322.8|6325.8|6323.3|6320.6|6317.8|345
1582501200000|2020-02-23 23:40:00|6325.9|6322.9|6326.7|6323.7|6327.1|6324.6|6323.5|6321.2|381
1582501500000|2020-02-23 23:45:00|6326.6|6323.6|6326.4|6323.4|6328.3|6325.9|6325.6|6323.2|414
1582501800000|2020-02-23 23:50:00|6325.8|6324|6322.8|6321|6325.9|6324.1|6322.1|6319.7|295
1582502100000|2020-02-23 23:55:00|6322.7|6320.9|6322.8|6321|6325.9|6323.7|6322|6319.6|387
1582502400000|2020-02-24 00:00:00|6322.4|6320.6|6323.6|6321.8|6323.8|6322|6321.8|6319.5|385
1582502700000|2020-02-24 00:05:00|6323.7|6321.9|6324.8|6323|6325.5|6323.4|6323.4|6321.6|317
1582503000000|2020-02-24 00:10:00|6324.7|6322.9|6325.2|6323.4|6326.2|6324.4|6323.1|6321.3|359
1582503300000|2020-02-24 00:15:00|6325.5|6323.7|6328.1|6326.3|6328.6|6326.6|6324.7|6322.9|375
1582503600000|2020-02-24 00:20:00|6328|6326.2|6328|6326.2|6328.7|6326.8|6327|6324.9|229
1582503900000|2020-02-24 00:25:00|6327.9|6326.1|6330.5|6327.5|6330.7|6328.9|6327.9|6325.3|354
1582504200000|2020-02-24 00:30:00|6329.8|6328|6328.5|6326.7|6330.1|6328.3|6328.3|6326.3|362
1582504500000|2020-02-24 00:35:00|6328.6|6326.8|6327.2|6325.4|6329|6327.2|6326.1|6324.3|328
1582504800000|2020-02-24 00:40:00|6327.3|6325.5|6324.2|6322.4|6327.3|6325.5|6324.1|6322.3|347
1582505100000|2020-02-24 00:45:00|6324.1|6322.3|6325.6|6323.8|6327.1|6325.3|6322.1|6320.3|431
1582505400000|2020-02-24 00:50:00|6325.5|6323.7|6319.9|6318.1|6325.7|6323.9|6319.5|6317.4|328
1582505700000|2020-02-24 00:55:00|6319.8|6318|6320.9|6319.1|6321.6|6319.8|6319.6|6317.8|265
1582506000000|2020-02-24 01:00:00|6320.8|6319|6322|6320.2|6324.7|6322.9|6320.7|6318.9|296
1582506300000|2020-02-24 01:05:00|6321.9|6320.1|6317.1|6315.3|6322.8|6321|6316.5|6314.5|308
1582506600000|2020-02-24 01:10:00|6317|6315.2|6317.5|6315.7|6318.2|6316.2|6315|6312.6|302
1582506900000|2020-02-24 01:15:00|6317.6|6315.8|6316.6|6314.8|6319.8|6318|6316.3|6314.2|345
1582507200000|2020-02-24 01:20:00|6316.2|6314.4|6317|6315.2|6318.4|6316.6|6315.5|6313.4|334
1582507500000|2020-02-24 01:25:00|6317.1|6315.3|6317.9|6316.1|6318.8|6316.6|6314.9|6313.1|303
1582507800000|2020-02-24 01:30:00|6318|6316.2|6316.1|6314.3|6318.7|6316.6|6315.7|6313.9|459
1582508100000|2020-02-24 01:35:00|6316.2|6314.4|6316.2|6314.4|6317.4|6315.2|6314.1|6312.3|402
1582508400000|2020-02-24 01:40:00|6316.3|6314.5|6318.6|6316.8|6320.3|6318.5|6316.1|6314.3|290
1582508700000|2020-02-24 01:45:00|6318.9|6317.1|6324.4|6322.6|6324.8|6322.9|6318.2|6316.4|415
1582509000000|2020-02-24 01:50:00|6324.3|6322.5|6321.6|6319.8|6324.8|6322.5|6319.7|6317.8|422
1582509300000|2020-02-24 01:55:00|6321.4|6319.6|6323.8|6320.8|6324.6|6322.1|6320.4|6318.6|373
1582509600000|2020-02-24 02:00:00|6323.9|6320.9|6324.9|6323.1|6327|6325.2|6323.2|6320.8|435
1582509900000|2020-02-24 02:05:00|6324.8|6323|6322.9|6321.1|6325.5|6323.1|6322.7|6320.4|315
1582510200000|2020-02-24 02:10:00|6322.8|6321|6323.6|6321.8|6324.7|6322.3|6321.8|6319.3|248
1582510500000|2020-02-24 02:15:00|6323.5|6321.7|6325.8|6324|6326.3|6324.5|6322.9|6321.1|247
1582510800000|2020-02-24 02:20:00|6325.5|6323.7|6326|6324.2|6329.7|6326.7|6324.8|6322.5|364
1582511100000|2020-02-24 02:25:00|6326.1|6324.3|6324.8|6323|6326.9|6325|6324.2|6322.4|196
1582511400000|2020-02-24 02:30:00|6324.9|6323.1|6320.9|6319.1|6324.9|6323.1|6320.9|6319.1|306
1582511700000|2020-02-24 02:35:00|6320.7|6318.9|6321.7|6319.9|6323.7|6321.8|6320.4|6318.6|307
1582512000000|2020-02-24 02:40:00|6321.8|6320|6322.8|6321|6324.9|6323.1|6321.7|6319.9|242
1582512300000|2020-02-24 02:45:00|6322.7|6320.9|6323.9|6322.1|6325.1|6322.8|6322.4|6320.6|316
1582512600000|2020-02-24 02:50:00|6324.5|6322.7|6321.9|6320.1|6324.6|6322.8|6320.7|6318.9|284
1582512900000|2020-02-24 02:55:00|6321.8|6320|6319.9|6318.1|6322.6|6320.8|6319.6|6317.4|351
1582513200000|2020-02-24 03:00:00|6319.8|6318|6319.2|6317.4|6320.9|6318.9|6318.6|6316.8|314
1582513500000|2020-02-24 03:05:00|6319.3|6317.5|6320.7|6318.9|6320.8|6319|6318.2|6316.4|298
1582513800000|2020-02-24 03:10:00|6320.6|6318.8|6321.1|6319.3|6322|6320.2|6319.6|6317.8|243
1582514100000|2020-02-24 03:15:00|6321|6319.2|6322.1|6320.3|6322.7|6320.9|6320.9|6319.1|192
1582514400000|2020-02-24 03:20:00|6322|6320.2|6321.2|6319.4|6322.3|6320.5|6321|6319.2|156
1582514700000|2020-02-24 03:25:00|6321.1|6319.3|6321.9|6320.1|6321.9|6320.1|6320.5|6318.7|150
1582515000000|2020-02-24 03:30:00|6322|6320.2|6321.2|6319.4|6322.1|6320.3|6321.1|6319.3|165
1582515300000|2020-02-24 03:35:00|6321.1|6319.3|6321.6|6319.8|6322|6320.2|6320.5|6318.7|226
1582515600000|2020-02-24 03:40:00|6321.7|6319.9|6322|6320.2|6322.1|6320.3|6320.9|6319.1|224
1582515900000|2020-02-24 03:45:00|6322.1|6320.3|6321.8|6320|6322.8|6321|6319.8|6318|246
1582516200000|2020-02-24 03:50:00|6321.7|6319.9|6322.9|6321.1|6323.6|6321.2|6321.1|6319.3|223
1582516500000|2020-02-24 03:55:00|6322.8|6321|6324.6|6322.8|6324.9|6323.1|6322.5|6320.7|151
1582516800000|2020-02-24 04:00:00|6324.7|6322.9|6324.8|6323|6326.8|6324.7|6324.6|6322.3|221
1582517100000|2020-02-24 04:05:00|6324.9|6323.1|6327.3|6325.5|6327.3|6325.5|6324.6|6322.8|185
1582517400000|2020-02-24 04:10:00|6327.2|6325.4|6325.2|6323.4|6327.2|6325.4|6324.9|6323.1|181
1582517700000|2020-02-24 04:15:00|6325.3|6323.5|6325.1|6323.3|6325.7|6323.9|6325|6323.2|165
1582518000000|2020-02-24 04:20:00|6325|6323.2|6326|6324.2|6326|6324.2|6324.9|6323.1|121
1582518300000|2020-02-24 04:25:00|6325.9|6324.1|6325.7|6323.9|6326.1|6324.3|6324.7|6322.9|160
1582518600000|2020-02-24 04:30:00|6325.8|6324|6323.8|6322|6325.9|6324.1|6323.8|6322|204
1582518900000|2020-02-24 04:35:00|6323.9|6322.1|6323.8|6322|6324|6322.2|6323.4|6321.6|106
1582519200000|2020-02-24 04:40:00|6323.9|6322.1|6324.7|6322.9|6325|6323.2|6323.6|6321.8|144
1582519500000|2020-02-24 04:45:00|6324.8|6323|6322.8|6321|6324.8|6323|6322.4|6320.6|223
1582519800000|2020-02-24 04:50:00|6322.9|6321.1|6324.1|6322.3|6324.5|6322.7|6322.7|6320.9|145
1582520100000|2020-02-24 04:55:00|6324.2|6322.4|6324.3|6322.5|6325.2|6322.8|6323.6|6321.8|199
1582520400000|2020-02-24 05:00:00|6324.4|6322.6|6324.3|6322.5|6325.5|6323.2|6322.9|6321.1|267
1582520700000|2020-02-24 05:05:00|6324.2|6322.4|6324.8|6323|6325.5|6323.1|6323.9|6322.1|198
1582521000000|2020-02-24 05:10:00|6324.7|6322.9|6324.7|6322.9|6325.6|6323.8|6324.4|6322.2|154
1582521300000|2020-02-24 05:15:00|6324.8|6323|6323|6321.2|6324.8|6323|6322.7|6320.9|138
1582521600000|2020-02-24 05:20:00|6322.9|6321.1|6322|6320.2|6323|6321.2|6321.7|6319.9|169
1582521900000|2020-02-24 05:25:00|6322.1|6320.3|6321.7|6319.9|6322.4|6320.6|6320.8|6319|160
1582522200000|2020-02-24 05:30:00|6321.6|6319.8|6321.7|6319.9|6321.9|6320.1|6321.3|6319.5|158
1582522500000|2020-02-24 05:35:00|6321.8|6320|6321.3|6319.5|6322.6|6320.8|6321|6319.2|196
1582522800000|2020-02-24 05:40:00|6321.2|6319.4|6320.8|6319|6321.8|6320|6320.3|6318.5|172
1582523100000|2020-02-24 05:45:00|6320.7|6318.9|6318.3|6316.5|6320.9|6319.1|6317.5|6315.7|217
1582523400000|2020-02-24 05:50:00|6318.4|6316.6|6316.4|6314.6|6318.5|6316.7|6315.2|6313.4|223
1582523700000|2020-02-24 05:55:00|6316.3|6314.5|6314.9|6313.1|6317.9|6316.1|6314.8|6313|293
1582524000000|2020-02-24 06:00:00|6314.8|6313|6316.8|6315|6318.4|6316.2|6314.7|6312.9|281
1582524300000|2020-02-24 06:05:00|6316.9|6315.1|6317|6315.2|6318.6|6316.8|6316.6|6314.8|214
1582524600000|2020-02-24 06:10:00|6317.1|6315.3|6316.8|6315|6318.2|6316.4|6316.7|6314.9|204
1582524900000|2020-02-24 06:15:00|6316.9|6315.1|6315.9|6314.1|6317.6|6315.8|6315.6|6313.8|210
1582525200000|2020-02-24 06:20:00|6316|6314.2|6314.9|6313.1|6316.6|6314.8|6314.8|6313|144
1582525500000|2020-02-24 06:25:00|6315|6313.2|6314.9|6313.1|6316.2|6314.4|6314|6312.2|231
1582525800000|2020-02-24 06:30:00|6315|6313.2|6315|6313.2|6316.4|6314.6|6313.7|6311.5|235
1582526100000|2020-02-24 06:35:00|6315.6|6312.6|6315.8|6314|6316.9|6315.1|6315|6312.5|209
1582526400000|2020-02-24 06:40:00|6315.9|6314.1|6314.9|6313.1|6316|6314.2|6313.2|6311.4|244
1582526700000|2020-02-24 06:45:00|6314.8|6313|6312.9|6311.1|6315.5|6313.2|6312.9|6311.1|273
1582527000000|2020-02-24 06:50:00|6313|6311.2|6312.7|6310.9|6314|6311.8|6311.9|6310.1|231
1582527300000|2020-02-24 06:55:00|6312.6|6310.8|6312.8|6311|6313.2|6311.4|6312.1|6310.3|207
1582527600000|2020-02-24 07:00:00|6313.4|6310.4|6309.1|6307.3|6314.8|6313|6308.9|6307.1|328
1582527900000|2020-02-24 07:05:00|6309.2|6307.4|6306.7|6304.9|6310.2|6308|6305.8|6303.5|379
1582528200000|2020-02-24 07:10:00|6306.8|6305|6304.7|6302.9|6309.2|6307|6304.6|6302.5|337
1582528500000|2020-02-24 07:15:00|6304.8|6303|6306.9|6305.1|6308.1|6306.3|6304.6|6302.8|270
1582528800000|2020-02-24 07:20:00|6306.6|6304.8|6307.9|6306.1|6308.3|6306.5|6305.7|6303.4|235
1582529100000|2020-02-24 07:25:00|6307.8|6306|6309.8|6308|6310.6|6308.8|6307.8|6306|322
1582529400000|2020-02-24 07:30:00|6309.9|6308.1|6311.2|6309.4|6312.2|6310.4|6309.1|6307.3|235
1582529700000|2020-02-24 07:35:00|6311.1|6309.3|6311.1|6309.3|6312.6|6310.8|6310.7|6308.9|179
1582530000000|2020-02-24 07:40:00|6311.2|6309.4|6308.2|6306.4|6311.2|6309.4|6308.2|6306.4|180
1582530300000|2020-02-24 07:45:00|6308.1|6306.3|6308.8|6307|6309.2|6307.4|6307|6305.2|256
1582530600000|2020-02-24 07:50:00|6308.9|6307.1|6309.7|6307.9|6310.1|6308.3|6308.8|6307|173
1582530900000|2020-02-24 07:55:00|6309.8|6308|6312.1|6310.3|6312.2|6310.4|6307.2|6305.4|299
1582531200000|2020-02-24 08:00:00|6312|6310.2|6311|6309.2|6312|6310.2|6307.8|6305.4|405
1582531500000|2020-02-24 08:05:00|6311.1|6309.3|6312.2|6310.4|6314.3|6312.5|6311|6309.2|352
1582531800000|2020-02-24 08:10:00|6312.1|6310.3|6310.3|6308.5|6313|6311.2|6309.7|6307.9|295
1582532100000|2020-02-24 08:15:00|6310.2|6308.4|6313.8|6312|6314.9|6313.1|6309.4|6307.6|361
1582532400000|2020-02-24 08:20:00|6313.7|6311.9|6311.8|6310|6315.5|6313.2|6311|6309.2|278
1582532700000|2020-02-24 08:25:00|6311.7|6309.9|6310.9|6309.1|6313.8|6312|6310.2|6308.4|344
1582533000000|2020-02-24 08:30:00|6311|6309.2|6313.1|6311.3|6313.2|6311.4|6308.8|6306.5|393
1582533300000|2020-02-24 08:35:00|6313|6311.2|6313.2|6311.4|6313.8|6312|6310.2|6308.4|397
1582533600000|2020-02-24 08:40:00|6313.3|6311.5|6317.8|6316|6318.2|6316.4|6312.8|6310.6|383
1582533900000|2020-02-24 08:45:00|6317.9|6316.1|6314.7|6312.9|6318.7|6316.9|6314.3|6312.5|384
1582534200000|2020-02-24 08:50:00|6314.4|6312.6|6317|6315.2|6317.2|6315.4|6312|6310.2|352
1582534500000|2020-02-24 08:55:00|6317.1|6315.3|6319.7|6316.7|6321.6|6319.4|6316.1|6314.3|268
1582534800000|2020-02-24 09:00:00|6319.8|6316.8|6323.5|6321.7|6324.1|6322.3|6318|6316.2|426
1582535100000|2020-02-24 09:05:00|6323.3|6321.5|6328.1|6326.3|6328.2|6326.4|6322.6|6320.8|419
1582535400000|2020-02-24 09:10:00|6328|6326.2|6325.1|6323.3|6328.7|6326.9|6324.2|6321.8|413
1582535700000|2020-02-24 09:15:00|6325|6323.2|6324|6322.2|6325.1|6323.3|6322.7|6320.9|406
1582536000000|2020-02-24 09:20:00|6324.1|6322.3|6323.3|6321.5|6325.8|6324|6321.7|6319.4|313
1582536300000|2020-02-24 09:25:00|6323.2|6321.4|6323|6321.2|6324.3|6321.9|6321.6|6319.8|304
1582536600000|2020-02-24 09:30:00|6323.1|6321.3|6324|6322.2|6325.7|6323.4|6321.9|6320.1|319
1582536900000|2020-02-24 09:35:00|6323.9|6322.1|6316.5|6314.7|6324.4|6322.2|6316.4|6314.6|365
1582537200000|2020-02-24 09:40:00|6316.4|6314.6|6312.8|6311|6316.9|6315.1|6312.1|6310.3|357
1582537500000|2020-02-24 09:45:00|6312.7|6310.9|6311.9|6310.1|6312.9|6311.1|6310.8|6309|340
1582537800000|2020-02-24 09:50:00|6312|6310.2|6314|6312.2|6314.8|6313|6311.7|6309.9|287
1582538100000|2020-02-24 09:55:00|6313.8|6312|6316.1|6314.3|6316.2|6314.4|6313.7|6311.9|267
1582538400000|2020-02-24 10:00:00|6316|6314.2|6314|6312.2|6317.8|6316|6313.9|6312.1|207
1582538700000|2020-02-24 10:05:00|6313.9|6312.1|6316|6314.2|6316.4|6314.6|6312.6|6310.8|237
1582539000000|2020-02-24 10:10:00|6315.9|6314.1|6314.4|6312.6|6317|6315.2|6314|6312.2|179
1582539300000|2020-02-24 10:15:00|6314.3|6312.5|6314|6312.2|6315.9|6314.1|6313|6311.2|196
1582539600000|2020-02-24 10:20:00|6313.9|6312.1|6314|6312.2|6315.5|6313.7|6312.7|6310.9|237
1582539900000|2020-02-24 10:25:00|6313.9|6312.1|6312.9|6311.1|6314|6312.2|6312.5|6310.7|272
1582540200000|2020-02-24 10:30:00|6313|6311.2|6311.5|6309.7|6314|6312.2|6311.5|6309.7|295
1582540500000|2020-02-24 10:35:00|6311.6|6309.8|6312|6310.2|6313.2|6311.4|6311.5|6309.7|181
1582540800000|2020-02-24 10:40:00|6312.1|6310.3|6314.2|6312.4|6315|6313.2|6311.9|6310.1|217
1582541100000|2020-02-24 10:45:00|6314.3|6312.5|6316.2|6314.4|6316.3|6314.5|6314.1|6312.3|211
1582541400000|2020-02-24 10:50:00|6316.1|6314.3|6315.8|6314|6316.2|6314.4|6314.7|6312.5|148
1582541700000|2020-02-24 10:55:00|6315.9|6314.1|6312.8|6311|6316.1|6314.3|6312|6310.2|198
1582542000000|2020-02-24 11:00:00|6312.7|6310.9|6317|6315.2|6317.1|6315.3|6312.5|6310.7|230
1582542300000|2020-02-24 11:05:00|6316.9|6315.1|6315.2|6313.4|6317.6|6315.2|6315.2|6313.3|282
1582542600000|2020-02-24 11:10:00|6315.3|6313.5|6318|6316.2|6318.4|6316.6|6315.3|6313.5|249
1582542900000|2020-02-24 11:15:00|6317.9|6316.1|6320.2|6318.4|6321|6319.2|6317.9|6316.1|220
1582543200000|2020-02-24 11:20:00|6320.1|6318.3|6321.2|6319.4|6322.9|6320.4|6320.1|6318.3|283
1582543500000|2020-02-24 11:25:00|6321.1|6319.3|6321.9|6320.1|6322.5|6320.5|6321.1|6319.3|225
1582543800000|2020-02-24 11:30:00|6322|6320.2|6324.6|6322.8|6325.7|6323.4|6321|6319.2|240
1582544100000|2020-02-24 11:35:00|6324.7|6322.9|6325|6323.2|6326.7|6324.4|6324.1|6321.7|304
1582544400000|2020-02-24 11:40:00|6325.1|6323.3|6323|6321.2|6325.1|6323.3|6322.3|6320.5|209
1582544700000|2020-02-24 11:45:00|6322.9|6321.1|6322.9|6321.1|6323.5|6321.7|6322.1|6320.3|233
1582545000000|2020-02-24 11:50:00|6323|6321.2|6326.5|6324.7|6326.5|6324.7|6322.7|6320.9|274
1582545300000|2020-02-24 11:55:00|6326.6|6324.8|6327.1|6325.3|6328.7|6326.9|6326.6|6324.8|300
1582545600000|2020-02-24 12:00:00|6327.2|6325.4|6327.2|6325.4|6328.1|6326.3|6325.1|6323.3|209
1582545900000|2020-02-24 12:05:00|6327.3|6325.5|6325.3|6323.5|6328.1|6326.3|6325.2|6323.4|252
1582546200000|2020-02-24 12:10:00|6325.2|6323.4|6326.1|6324.3|6326.1|6324.3|6322.9|6321.1|254
1582546500000|2020-02-24 12:15:00|6326.2|6324.4|6324.3|6322.5|6326.2|6324.4|6323.8|6322|204
1582546800000|2020-02-24 12:20:00|6324.2|6322.4|6325.1|6323.3|6325.8|6324|6324.1|6322.3|165
1582547100000|2020-02-24 12:25:00|6325|6323.2|6328.2|6326.4|6328.2|6326.4|6323.8|6322|191
1582547400000|2020-02-24 12:30:00|6328.3|6326.5|6326.2|6324.4|6328.4|6326.6|6326.1|6324.3|184
1582547700000|2020-02-24 12:35:00|6326.1|6324.3|6326|6324.2|6327.3|6325.5|6325.8|6324|194
1582548000000|2020-02-24 12:40:00|6325.9|6324.1|6327|6325.2|6327|6325.2|6325.3|6323.4|210
1582548300000|2020-02-24 12:45:00|6326.9|6325.1|6326.1|6324.3|6327.1|6325.3|6325.1|6323.3|151
1582548600000|2020-02-24 12:50:00|6325.9|6324.1|6326.6|6324.8|6327.1|6325.3|6325.2|6323.4|174
1582548900000|2020-02-24 12:55:00|6326.5|6324.7|6328.2|6326.4|6328.2|6326.4|6325.7|6323.9|212
1582549200000|2020-02-24 13:00:00|6328.1|6326.3|6328.2|6326.4|6329.2|6327.4|6325.8|6324|330
1582549500000|2020-02-24 13:05:00|6328.1|6326.3|6326|6324.2|6328.6|6326.8|6326|6323.9|282
1582549800000|2020-02-24 13:10:00|6326.1|6324.3|6328.5|6326.7|6328.7|6326.9|6325|6323.2|216
1582550100000|2020-02-24 13:15:00|6328.6|6326.8|6326.6|6324.8|6329.3|6327.5|6326.5|6324.7|239
1582550400000|2020-02-24 13:20:00|6326.2|6324.4|6328.1|6326.3|6329.1|6327.3|6326.1|6324.3|258
1582550700000|2020-02-24 13:25:00|6328|6326.2|6327.1|6325.3|6328.3|6326.5|6326.5|6324.7|153
1582551000000|2020-02-24 13:30:00|6327.2|6325.4|6326.5|6324.7|6327.7|6325.9|6325.2|6323.4|241
1582551300000|2020-02-24 13:35:00|6326.6|6324.8|6326.2|6324.4|6327.4|6325.6|6326|6324.2|163
1582551600000|2020-02-24 13:40:00|6326.3|6324.5|6325.2|6323.4|6326.9|6325.1|6324.9|6323.1|207
1582551900000|2020-02-24 13:45:00|6325.6|6323.8|6324.6|6322.8|6326|6324.2|6324|6322.2|271
1582552200000|2020-02-24 13:50:00|6324.5|6322.7|6321.8|6320|6324.5|6322.7|6321.1|6319.3|271
1582552500000|2020-02-24 13:55:00|6322.1|6320.3|6320.1|6318.3|6322.3|6320.5|6319.2|6317.4|269
1582552800000|2020-02-24 14:00:00|6320|6318.2|6323.3|6321.5|6323.9|6322.1|6320|6318.2|184
1582553100000|2020-02-24 14:05:00|6323.2|6321.4|6323.5|6321.7|6328.2|6326.4|6323.2|6321.4|282
1582553400000|2020-02-24 14:10:00|6323.6|6321.8|6324.9|6323.1|6327.2|6325.4|6323.6|6321.8|258
1582553700000|2020-02-24 14:15:00|6324.8|6323|6326.2|6324.4|6326.8|6325|6323.2|6321.4|331
1582554000000|2020-02-24 14:20:00|6326.3|6324.5|6328.7|6326.9|6329|6327.2|6326|6324.2|321
1582554300000|2020-02-24 14:25:00|6328.6|6326.8|6336.3|6334.5|6337|6335|6328.1|6326.3|384
1582554600000|2020-02-24 14:30:00|6335.7|6333.9|6332.9|6331.1|6336.5|6334.7|6331.9|6330.1|437
1582554900000|2020-02-24 14:35:00|6333|6331.2|6334.2|6332.4|6335.2|6333.4|6332.4|6330.6|391
1582555200000|2020-02-24 14:40:00|6334.5|6332.7|6338|6335|6339.6|6337.5|6332.7|6330.3|473
1582555500000|2020-02-24 14:45:00|6338.1|6335.1|6336|6334.2|6338.1|6335.3|6334.1|6332.3|401
1582555800000|2020-02-24 14:50:00|6336.1|6334.3|6341.2|6339.4|6341.9|6340.1|6335.6|6333.8|361
1582556100000|2020-02-24 14:55:00|6341.3|6339.5|6340.6|6338.8|6343.4|6341.6|6340|6338.2|404
1582556400000|2020-02-24 15:00:00|6340.5|6338.7|6345|6343.2|6346.9|6344.3|6338.1|6336.3|391
1582556700000|2020-02-24 15:05:00|6344.9|6343.1|6347.6|6345.8|6347.8|6346|6344.1|6342.3|367
1582557000000|2020-02-24 15:10:00|6347.7|6345.9|6346.2|6344.4|6349.5|6347.7|6344.5|6342.7|456
1582557300000|2020-02-24 15:15:00|6346.3|6344.5|6347.8|6346|6348|6346.2|6345.6|6343.8|303
1582557600000|2020-02-24 15:20:00|6347.7|6345.9|6346.8|6345|6348|6346.2|6345.5|6343.6|276
1582557900000|2020-02-24 15:25:00|6346.9|6345.1|6347|6345.2|6347.6|6345.8|6346.2|6344.4|279
1582558200000|2020-02-24 15:30:00|6347.8|6344.8|6345.9|6344.1|6348.2|6346.4|6345.6|6343.8|303
1582558500000|2020-02-24 15:35:00|6346|6344.2|6347.9|6346.1|6348.8|6347|6345.6|6343.8|313
1582558800000|2020-02-24 15:40:00|6347.8|6346|6346.6|6344.8|6348.8|6347|6345.8|6344|352
1582559100000|2020-02-24 15:45:00|6346.5|6344.7|6350.3|6348.5|6350.4|6348.6|6346.5|6344.7|306
1582559400000|2020-02-24 15:50:00|6350.4|6348.6|6348.9|6347.1|6350.4|6348.6|6347.5|6345.7|240
1582559700000|2020-02-24 15:55:00|6348.8|6347|6350.4|6348.6|6350.4|6348.6|6348.2|6346.4|307
1582560000000|2020-02-24 16:00:00|6350.3|6348.5|6350.2|6348.4|6353.6|6351.4|6348.9|6347.1|320
1582560300000|2020-02-24 16:05:00|6350.1|6348.3|6348.4|6346.6|6350.6|6348.5|6348.2|6346.4|198
1582560600000|2020-02-24 16:10:00|6348.3|6346.5|6348.3|6346.5|6349.2|6347.4|6347.1|6345.3|290
1582560900000|2020-02-24 16:15:00|6348.2|6346.4|6349.3|6347.5|6349.5|6347.7|6347.7|6345.9|281
1582561200000|2020-02-24 16:20:00|6349.4|6347.6|6349.9|6348.1|6350|6348.2|6348.2|6346.4|152
1582561500000|2020-02-24 16:25:00|6350|6348.2|6350|6348.2|6350.4|6348.6|6349|6347.2|211
1582561800000|2020-02-24 16:30:00|6350.1|6348.3|6348.9|6347.1|6350.3|6348.5|6348.6|6346.8|236
1582562100000|2020-02-24 16:35:00|6348.8|6347|6351.5|6349.7|6351.7|6349.9|6348.1|6346.3|328
1582562400000|2020-02-24 16:40:00|6351.6|6349.8|6350.5|6348.7|6352.1|6350.3|6349.1|6347.3|296
1582562700000|2020-02-24 16:45:00|6350.6|6348.8|6348.3|6346.5|6351|6349.2|6347.9|6346.1|232
1582563000000|2020-02-24 16:50:00|6348.1|6346.3|6346.1|6344.3|6348.8|6347|6345.5|6343.7|255
1582563300000|2020-02-24 16:55:00|6346.2|6344.4|6347.6|6345.8|6348.4|6346.6|6346|6344.2|251
1582563600000|2020-02-24 17:00:00|6347.5|6345.7|6347.3|6345.5|6348.2|6346.4|6346.7|6344.9|276
1582563900000|2020-02-24 17:05:00|6347.4|6345.6|6346.1|6344.3|6348.2|6346.4|6345.7|6343.9|325
1582564200000|2020-02-24 17:10:00|6346.2|6344.4|6348.6|6346.8|6348.9|6347.1|6346.1|6344.3|257
1582564500000|2020-02-24 17:15:00|6348.4|6346.6|6346.3|6344.5|6349|6347.2|6346.1|6344.3|257
1582564800000|2020-02-24 17:20:00|6346.2|6344.4|6349.9|6348.1|6350|6348.2|6346.1|6344.3|256
1582565100000|2020-02-24 17:25:00|6349.8|6348|6350.2|6348.4|6353.3|6351.3|6349.2|6347.4|306
1582565400000|2020-02-24 17:30:00|6350.1|6348.3|6351|6349.2|6352.3|6350.5|6348.8|6347|350
1582565700000|2020-02-24 17:35:00|6350.9|6349.1|6349.9|6348.1|6351.1|6349.3|6349.3|6347.5|262
1582566000000|2020-02-24 17:40:00|6350|6348.2|6350.1|6348.3|6350.5|6348.7|6347.8|6346|245
1582566300000|2020-02-24 17:45:00|6350.2|6348.4|6356.2|6354.4|6356.8|6355|6349.4|6347.6|288
1582566600000|2020-02-24 17:50:00|6356.1|6354.3|6356.2|6354.4|6357.4|6355.5|6355.9|6354.1|257
1582566900000|2020-02-24 17:55:00|6356.1|6354.3|6356.7|6353.7|6357.5|6355.2|6355.2|6353.4|158
1582567200000|2020-02-24 18:00:00|6356.6|6353.6|6354.8|6353|6356.6|6354.4|6354.4|6352.6|170
1582567500000|2020-02-24 18:05:00|6354.9|6353.1|6353.2|6351.4|6355.9|6354.1|6353|6351.2|157
1582567800000|2020-02-24 18:10:00|6353.1|6351.3|6354|6352.2|6354.1|6352.3|6352.9|6351.1|88
1582568100000|2020-02-24 18:15:00|6353.8|6352|6353.9|6352.1|6354|6352.2|6353.4|6351.6|99
1582568400000|2020-02-24 18:20:00|6353.8|6352|6350.9|6349.1|6353.8|6352|6350.8|6349|138
1582568700000|2020-02-24 18:25:00|6350.8|6349|6352.1|6350.3|6352.7|6350.9|6350.8|6349|134
1582569000000|2020-02-24 18:30:00|6351.9|6350.1|6351.1|6349.3|6352.4|6350.6|6351|6349.2|105
1582569300000|2020-02-24 18:35:00|6351.2|6349.4|6350.8|6349|6351.2|6349.4|6350.2|6348.4|79
1582569600000|2020-02-24 18:40:00|6350.9|6349.1|6349.5|6347.7|6351.9|6350.1|6349.3|6347.5|116
1582569900000|2020-02-24 18:45:00|6349.6|6347.8|6349.9|6348.1|6350.7|6348.6|6349.5|6347.5|124
1582570200000|2020-02-24 18:50:00|6350|6348.2|6348.2|6346.4|6350|6348.2|6348.1|6346.3|115
1582570500000|2020-02-24 18:55:00|6348.3|6346.5|6348.8|6347|6349.6|6347.8|6348.1|6346.3|125
1582570800000|2020-02-24 19:00:00|6348.7|6346.9|6346.9|6345.1|6348.8|6347|6346.9|6345.1|161
1582571100000|2020-02-24 19:05:00|6347|6345.2|6343.2|6341.4|6347.1|6345.3|6343|6341.2|222
1582571400000|2020-02-24 19:10:00|6343.1|6341.3|6343.1|6341.3|6344.4|6342.6|6342|6340.2|166
1582571700000|2020-02-24 19:15:00|6343.2|6341.4|6342.9|6341.1|6343.9|6342.1|6342.2|6339.9|168
1582572000000|2020-02-24 19:20:00|6343|6341.2|6341.7|6339.9|6343|6341.2|6341.4|6338.9|161
1582572300000|2020-02-24 19:25:00|6341.6|6339.8|6341|6339.2|6342|6340.2|6340.6|6338.8|219
1582572600000|2020-02-24 19:30:00|6340.9|6339.1|6337.9|6336.1|6341|6339.2|6337.8|6335.5|232
1582572900000|2020-02-24 19:35:00|6337.8|6336|6336|6334.2|6338.5|6336.1|6334.9|6333.1|161
1582573200000|2020-02-24 19:40:00|6335.9|6334.1|6339.8|6336.8|6339.8|6337.4|6335.9|6334.1|154
1582573500000|2020-02-24 19:45:00|6339.4|6337.6|6338.2|6336.4|6340|6338.2|6336.1|6333.5|200
1582573800000|2020-02-24 19:50:00|6338.3|6336.5|6337.9|6336.1|6339.1|6336.7|6336.9|6335.1|177
1582574100000|2020-02-24 19:55:00|6338|6336.2|6335.6|6332.6|6338.6|6336.7|6334.2|6332.4|296
1582574400000|2020-02-24 20:00:00|6334.6|6332.8|6338|6336.2|6338.1|6336.3|6334.6|6332.3|243
1582574700000|2020-02-24 20:05:00|6337.9|6336.1|6337.2|6335.4|6338.8|6337|6337|6335.2|142
1582575000000|2020-02-24 20:10:00|6337.3|6335.5|6339|6337.2|6339.1|6337.3|6337.2|6335.4|116
1582575300000|2020-02-24 20:15:00|6339.1|6337.3|6340.1|6338.3|6340.2|6338.4|6339|6337.2|143
1582575600000|2020-02-24 20:20:00|6340.2|6338.4|6337.7|6335.9|6340.3|6338.5|6336.4|6334.2|178
1582575900000|2020-02-24 20:25:00|6337.6|6335.8|6338.3|6336.5|6339.4|6337.6|6337.3|6335.5|294
1582576200000|2020-02-24 20:30:00|6338.4|6336.6|6338.2|6336.4|6339.6|6337.8|6337.3|6335.5|170
1582576500000|2020-02-24 20:35:00|6338.3|6336.5|6339.3|6337.5|6340|6338.2|6338.2|6336.4|174
1582576800000|2020-02-24 20:40:00|6339.4|6337.6|6341.2|6339.4|6342.1|6340.3|6339.2|6337.4|165
1582577100000|2020-02-24 20:45:00|6341.1|6339.3|6341.1|6339.3|6341.7|6339.9|6340.9|6339.1|100
1582577400000|2020-02-24 20:50:00|6341|6339.2|6342.2|6340.4|6342.7|6340.9|6341|6339.2|193
1582577700000|2020-02-24 20:55:00|6342.1|6340.3|6340.1|6338.3|6343.1|6341.3|6339.6|6337.8|206
1582578000000|2020-02-24 21:00:00|6340|6338.2|6337.9|6336.1|6340.8|6338.7|6337.6|6335.3|201
1582578300000|2020-02-24 21:05:00|6338|6336.2|6340.2|6338.4|6341|6338.7|6338|6336.2|130
1582578600000|2020-02-24 21:10:00|6340.3|6338.5|6342.1|6339.1|6342.1|6340.1|6340.2|6338.1|173
1582578900000|2020-02-24 21:15:00|6342.2|6339.2|6339.8|6336.8|6342.2|6340|6339.2|6336.8|143
1582579200000|2020-02-24 21:20:00|6339.9|6336.9|6340.7|6337.7|6341.2|6338.9|6339.5|6336.9|79
1582579500000|2020-02-24 21:25:00|6340|6338.2|6338.7|6335.7|6340.1|6338.3|6338|6335.4|121
1582579800000|2020-02-24 21:30:00|6338.8|6335.8|6338.3|6336.5|6339|6337.1|6338|6335.8|165
1582580100000|2020-02-24 21:35:00|6338.4|6336.6|6340.2|6338.4|6341.1|6338.5|6338.2|6336|164
1582580400000|2020-02-24 21:40:00|6340.1|6338.3|6342.3|6339.3|6342.4|6340|6340.1|6338.3|139
1582580700000|2020-02-24 21:45:00|6342.2|6339.2|6341.2|6338.2|6342.4|6339.7|6341.1|6338.1|162
1582581000000|2020-02-24 21:50:00|6341|6338|6341.5|6338.5|6341.7|6339.2|6340|6337.3|164
1582581300000|2020-02-24 21:55:00|6341.4|6338.4|6341.8|6338.4|6343.3|6340.3|6341.4|6338.3|179
1582581600000|2020-02-24 22:00:00|6342.6|6337.8|6341.8|6337.5|6342.6|6338.5|6341.7|6337.3|60
1582581900000|2020-02-24 22:05:00|6341.7|6336.5|6341.9|6338.1|6342.4|6338.1|6341.2|6336.3|82
1582582200000|2020-02-24 22:10:00|6341.7|6336.6|6341.8|6337.9|6342.4|6339.2|6341.4|6336.5|280
1582582500000|2020-02-24 22:15:00|6341.9|6337.8|6340.6|6337.6|6341.9|6338.1|6340.1|6337.1|228
1582582800000|2020-02-24 22:20:00|6340.5|6337.5|6340.8|6337.8|6341|6337.9|6340.3|6337.2|114
1582583100000|2020-02-24 22:25:00|6340.7|6337.7|6341.6|6338.6|6342.2|6339|6340.3|6337.2|204
1582583400000|2020-02-24 22:30:00|6341.8|6338.3|6341.3|6338.3|6342.4|6339.4|6341.2|6338.1|167
1582583700000|2020-02-24 22:35:00|6341.4|6338.4|6342.3|6339.3|6342.8|6339.8|6341.1|6338.1|120
1582584000000|2020-02-24 22:40:00|6342.2|6339.2|6342.5|6339.5|6342.5|6339.5|6341.8|6338.8|104
1582584300000|2020-02-24 22:45:00|6342.4|6339.4|6342.3|6339.3|6342.9|6339.8|6341.8|6338.8|153
1582584600000|2020-02-24 22:50:00|6342.4|6339.4|6339.3|6336.3|6342.6|6339.6|6339|6336|204
1582584900000|2020-02-24 22:55:00|6339.2|6336.2|6338|6335|6339.4|6336.4|6337.5|6334.5|195
1582585200000|2020-02-24 23:00:00|6337.9|6334.9|6340.9|6337.9|6341.9|6339.1|6337.9|6334.9|230
1582585500000|2020-02-24 23:05:00|6341|6338|6341.7|6338.7|6341.9|6339.2|6339.3|6336.7|189
1582585800000|2020-02-24 23:10:00|6341.6|6338.6|6338.7|6335.7|6341.7|6338.7|6338.6|6335.6|125
1582586100000|2020-02-24 23:15:00|6338.6|6335.6|6341.7|6339.9|6343.5|6341.2|6338.6|6335.6|362
1582586400000|2020-02-24 23:20:00|6341.6|6339.8|6342.6|6339.6|6343.1|6340.7|6340.9|6338.6|252
1582586700000|2020-02-24 23:25:00|6342.7|6339.7|6340.4|6338.6|6342.7|6340.3|6338.5|6336.2|397
1582587000000|2020-02-24 23:30:00|6340.7|6338.9|6340.7|6338.9|6341.8|6339.2|6338.6|6336.6|318
1582587300000|2020-02-24 23:35:00|6340.6|6338.8|6341.2|6339.4|6342|6339.7|6339.2|6336.9|243
1582587600000|2020-02-24 23:40:00|6341.5|6339.7|6343.1|6340.1|6343.7|6341.3|6341.2|6339.2|344
1582587900000|2020-02-24 23:45:00|6343|6340|6344.5|6342.7|6344.8|6342.9|6342.2|6339.9|332
1582588200000|2020-02-24 23:50:00|6344.4|6342.6|6344.6|6341.6|6345.8|6343.4|6343.4|6341|255
1582588500000|2020-02-24 23:55:00|6344.7|6341.7|6344.4|6341.4|6345.7|6343.2|6343.2|6340.8|250
1582588800000|2020-02-25 00:00:00|6343.8|6340.8|6346.1|6344.3|6346.3|6344.5|6343.2|6340.8|354
1582589100000|2020-02-25 00:05:00|6346|6344.2|6343.1|6341.3|6346.4|6344.6|6341.8|6338.9|450
1582589400000|2020-02-25 00:10:00|6343.2|6341.4|6342.9|6341.1|6344.8|6342.4|6342.2|6340|400
1582589700000|2020-02-25 00:15:00|6342.7|6340.9|6345.3|6343.5|6346.8|6345|6341.9|6339.5|387
1582590000000|2020-02-25 00:20:00|6345.4|6343.6|6343.2|6341.4|6345.6|6343.8|6343.1|6341.3|288
1582590300000|2020-02-25 00:25:00|6343.3|6341.5|6341|6339.2|6343.6|6341.5|6340.9|6338.6|257
1582590600000|2020-02-25 00:30:00|6341.4|6339.6|6341.4|6339.6|6342.6|6340.5|6340|6338.2|291
1582590900000|2020-02-25 00:35:00|6341.3|6339.5|6340.6|6338.8|6342.1|6340.3|6340.6|6338.6|235
1582591200000|2020-02-25 00:40:00|6340.7|6338.9|6341.3|6339.5|6342.9|6341.1|6339.7|6337.9|321
1582591500000|2020-02-25 00:45:00|6341.2|6339.4|6340.9|6339.1|6342.7|6340.4|6340.9|6338.6|247
1582591800000|2020-02-25 00:50:00|6341|6339.2|6343.2|6341.4|6344.9|6342.9|6340.9|6339.1|213
1582592100000|2020-02-25 00:55:00|6343.1|6341.3|6342.3|6340.5|6344.7|6342.6|6341.9|6339.6|314
1582592400000|2020-02-25 01:00:00|6342.2|6340.4|6344.2|6342.4|6344.3|6342.5|6340.7|6338.8|329
1582592700000|2020-02-25 01:05:00|6344.1|6342.3|6342.1|6340.3|6345.8|6343.2|6341.9|6339.5|414
1582593000000|2020-02-25 01:10:00|6342.7|6339.7|6344.2|6342.4|6344.9|6342.5|6339.6|6337.6|485
1582593300000|2020-02-25 01:15:00|6344.4|6341.4|6341.3|6339.5|6344.4|6341.4|6340.4|6337.4|356
1582593600000|2020-02-25 01:20:00|6341.2|6339.4|6350.3|6347.3|6351.3|6349.1|6341.2|6339.3|451
1582593900000|2020-02-25 01:25:00|6350.4|6347.4|6350.9|6347.9|6352.6|6350.4|6349.2|6346.9|447
1582594200000|2020-02-25 01:30:00|6351|6348|6352.1|6350.3|6353|6350.6|6350.2|6347.9|417
1582594500000|2020-02-25 01:35:00|6352|6350.2|6351.1|6349.3|6353.8|6351.1|6349.3|6347|520
1582594800000|2020-02-25 01:40:00|6351.6|6348.6|6351.7|6349.9|6352|6350.2|6350|6348.2|429
1582595100000|2020-02-25 01:45:00|6351.8|6350|6354.1|6352.3|6355.7|6353.9|6351.4|6349.6|383
1582595400000|2020-02-25 01:50:00|6354.3|6352.5|6355.1|6353.3|6356|6353.7|6353.5|6351.7|348
1582595700000|2020-02-25 01:55:00|6354.9|6353.1|6353.3|6350.3|6357.2|6355.4|6352|6349.5|296
1582596000000|2020-02-25 02:00:00|6353.2|6350.2|6354|6352.2|6355.4|6353.3|6352.4|6350.1|289
1582596300000|2020-02-25 02:05:00|6353.9|6352.1|6353.1|6351.3|6355.1|6353.3|6353|6350.9|252
1582596600000|2020-02-25 02:10:00|6353|6351.2|6350.1|6348.3|6353.1|6351.3|6349.1|6347.3|313
1582596900000|2020-02-25 02:15:00|6350.2|6348.4|6352.9|6351.1|6353.1|6351.3|6350.1|6348.3|249
1582597200000|2020-02-25 02:20:00|6353|6351.2|6353.5|6351.7|6353.8|6352|6351.3|6349.5|240
1582597500000|2020-02-25 02:25:00|6353.2|6351.4|6351.2|6349.4|6353.3|6351.5|6350.4|6348.2|228
1582597800000|2020-02-25 02:30:00|6351.9|6348.9|6354.1|6352.3|6354.9|6353.1|6350.1|6348.3|319
1582598100000|2020-02-25 02:35:00|6354|6352.2|6354.4|6352.6|6355.9|6353.5|6352.6|6350.3|266
1582598400000|2020-02-25 02:40:00|6354.3|6352.5|6356.8|6355|6357.9|6356.1|6354.2|6352.2|316
1582598700000|2020-02-25 02:45:00|6356.7|6354.9|6354.8|6353|6357.9|6356.1|6354.2|6352.3|330
1582599000000|2020-02-25 02:50:00|6354.9|6353.1|6354.3|6352.5|6355.7|6353.8|6353.8|6351.7|308
1582599300000|2020-02-25 02:55:00|6354.4|6352.6|6356.1|6354.3|6359.9|6357.7|6354|6352.2|293
1582599600000|2020-02-25 03:00:00|6356|6354.2|6354.2|6352.4|6356.7|6354.4|6353.8|6351.8|269
1582599900000|2020-02-25 03:05:00|6354.1|6352.3|6352.9|6351.1|6356|6354.2|6352.6|6350.4|290
1582600200000|2020-02-25 03:10:00|6352.1|6350.3|6353.8|6352|6354.5|6352.4|6352.1|6350.3|270
1582600500000|2020-02-25 03:15:00|6353.9|6352.1|6352|6350.2|6354.1|6352.3|6351|6349.2|274
1582600800000|2020-02-25 03:20:00|6352.1|6350.3|6351.4|6349.6|6354.3|6352.5|6350.8|6349|331
1582601100000|2020-02-25 03:25:00|6351.5|6349.7|6352.9|6351.1|6353.6|6351.1|6350.7|6348.5|189
1582601400000|2020-02-25 03:30:00|6353|6351.2|6352.1|6350.3|6353|6351.2|6351|6349.2|202
1582601700000|2020-02-25 03:35:00|6352.2|6350.4|6350.9|6349.1|6353.1|6351.3|6350.7|6348.9|184
1582602000000|2020-02-25 03:40:00|6350.8|6349|6349.9|6348.1|6351|6349.2|6349|6347.2|266
1582602300000|2020-02-25 03:45:00|6349.8|6348|6348.6|6346.8|6349.9|6348.1|6347.9|6346.1|165
1582602600000|2020-02-25 03:50:00|6348.7|6346.9|6349|6347.2|6350.3|6348.5|6347.8|6346|155
1582602900000|2020-02-25 03:55:00|6349.1|6347.3|6348.7|6346.9|6350.1|6348.3|6348.1|6346.3|208
1582603200000|2020-02-25 04:00:00|6348.1|6346.3|6347.7|6345.9|6350.7|6348.5|6347.2|6345.1|276
1582603500000|2020-02-25 04:05:00|6347.6|6345.8|6349.3|6347.5|6349.4|6347.6|6347.1|6344.8|192
1582603800000|2020-02-25 04:10:00|6349.2|6347.4|6348.2|6346.4|6349.2|6347.4|6347.5|6345.2|171
1582604100000|2020-02-25 04:15:00|6348.1|6346.3|6348|6346.2|6348.4|6346.6|6347.8|6346|131
1582604400000|2020-02-25 04:20:00|6348.1|6346.3|6347.2|6345.4|6348.1|6346.3|6347|6344.8|111
1582604700000|2020-02-25 04:25:00|6347.1|6345.3|6346.1|6344.3|6347.8|6346|6346|6344.2|124
1582605000000|2020-02-25 04:30:00|6346.2|6344.4|6344.2|6342.4|6346.3|6344.5|6344.2|6342.1|169
1582605300000|2020-02-25 04:35:00|6344.1|6342.3|6344.1|6342.3|6344.4|6342.6|6343.9|6342.1|124
1582605600000|2020-02-25 04:40:00|6344|6342.2|6345|6343.2|6345.7|6343.3|6344|6341.7|120
1582605900000|2020-02-25 04:45:00|6345.1|6343.3|6344.1|6342.3|6346.3|6344|6344.1|6342.3|175
1582606200000|2020-02-25 04:50:00|6344.2|6342.4|6345.2|6342.2|6345.5|6343|6344|6342.2|104
1582606500000|2020-02-25 04:55:00|6345.3|6342.3|6343.2|6341.4|6345.3|6342.7|6342.5|6340.7|115
1582606800000|2020-02-25 05:00:00|6343.3|6341.5|6342.8|6339.8|6344.9|6342.5|6342.1|6339.8|109
1582607100000|2020-02-25 05:05:00|6342.9|6339.9|6342.2|6340.4|6342.9|6340.6|6341.2|6338.9|111
1582607400000|2020-02-25 05:10:00|6342.1|6340.3|6340.6|6338.8|6342.7|6340.4|6340.6|6338.8|116
1582607700000|2020-02-25 05:15:00|6340.5|6338.7|6339.7|6336.7|6341.1|6338.7|6339.1|6336.6|145
1582608000000|2020-02-25 05:20:00|6339.8|6336.8|6337.3|6335.5|6339.8|6337.4|6337.2|6335.4|144
1582608300000|2020-02-25 05:25:00|6337.2|6335.4|6337.7|6335.9|6339.6|6337.2|6336.3|6334.5|249
1582608600000|2020-02-25 05:30:00|6337.6|6335.8|6333.9|6332.1|6337.9|6336.1|6333.4|6331.6|293
1582608900000|2020-02-25 05:35:00|6333.8|6332|6336.1|6334.3|6336.1|6334.3|6333.3|6331.5|249
1582609200000|2020-02-25 05:40:00|6336|6334.2|6332.8|6331|6336.6|6334.2|6332.4|6330.6|224
1582609500000|2020-02-25 05:45:00|6332.9|6331.1|6333.3|6331.5|6334.6|6332.2|6332.8|6331|152
1582609800000|2020-02-25 05:50:00|6333.4|6331.6|6335.7|6333.9|6336.2|6334.4|6333.2|6331.4|180
1582610100000|2020-02-25 05:55:00|6335.6|6333.8|6336.1|6334.3|6337.4|6335.6|6335.1|6332.8|179
1582610400000|2020-02-25 06:00:00|6336.2|6334.4|6337.2|6335.4|6337.4|6335.6|6335.3|6333.5|169
1582610700000|2020-02-25 06:05:00|6337.1|6335.3|6338.3|6336.5|6339.1|6337.3|6337.1|6335.3|202
1582611000000|2020-02-25 06:10:00|6338.4|6336.6|6339|6337.2|6339.9|6337.5|6338.1|6336|181
1582611300000|2020-02-25 06:15:00|6338.9|6337.1|6338.2|6336.4|6339.8|6337.4|6338.1|6335.8|224
1582611600000|2020-02-25 06:20:00|6338.3|6336.5|6339.9|6336.9|6340.9|6338.5|6338.2|6335.8|226
1582611900000|2020-02-25 06:25:00|6340|6337|6341.7|6338.7|6341.7|6339.4|6339.2|6336.8|226
1582612200000|2020-02-25 06:30:00|6341.6|6338.6|6341.7|6338.7|6341.8|6339.5|6340.1|6337.7|277
1582612500000|2020-02-25 06:35:00|6341.6|6338.6|6340.4|6338.6|6342.6|6339.6|6340.1|6337.9|180
1582612800000|2020-02-25 06:40:00|6340.3|6338.5|6339.3|6337.5|6340.7|6338.6|6339|6336.9|231
1582613100000|2020-02-25 06:45:00|6339.2|6337.4|6339.8|6338|6341|6338.8|6339.1|6336.8|247
1582613400000|2020-02-25 06:50:00|6339.7|6337.9|6340.5|6338.7|6341.6|6339.5|6339.1|6337.1|264
1582613700000|2020-02-25 06:55:00|6340.6|6338.8|6342.2|6339.2|6342.9|6340.4|6340.4|6338.6|187
1582614000000|2020-02-25 07:00:00|6341.7|6339.9|6341.5|6339.7|6343|6340.7|6341.1|6338.7|326
1582614300000|2020-02-25 07:05:00|6341.4|6339.6|6341.3|6339.5|6342.6|6340.3|6341|6338.6|186
1582614600000|2020-02-25 07:10:00|6341.4|6339.6|6341.4|6339.6|6342.4|6340.1|6340.2|6337.9|195
1582614900000|2020-02-25 07:15:00|6341.3|6339.5|6340.9|6339.1|6342|6340.1|6339|6336.9|226
1582615200000|2020-02-25 07:20:00|6340.8|6339|6338.2|6336.4|6341|6339.1|6338.1|6335.7|180
1582615500000|2020-02-25 07:25:00|6338.3|6336.5|6341|6338|6341|6338.7|6337.5|6335.2|305
1582615800000|2020-02-25 07:30:00|6340.9|6337.9|6337.7|6335.9|6340.9|6338.4|6337.2|6335.2|259
1582616100000|2020-02-25 07:35:00|6337.8|6336|6336.2|6334.4|6338|6336.2|6335.5|6333.2|184
1582616400000|2020-02-25 07:40:00|6336.4|6334.6|6340.7|6338.9|6341.5|6339.1|6336.4|6334.6|276
1582616700000|2020-02-25 07:45:00|6340.6|6338.8|6337.4|6335.6|6340.8|6339|6337.3|6335|281
1582617000000|2020-02-25 07:50:00|6337.6|6335.8|6342.4|6340.6|6343.9|6341.5|6337.6|6335.8|250
1582617300000|2020-02-25 07:55:00|6342.3|6340.5|6337.4|6335.6|6342.9|6340.7|6337.4|6335.6|231
1582617600000|2020-02-25 08:00:00|6337.3|6335.5|6337.1|6335.3|6337.8|6335.8|6335|6332.7|313
1582617900000|2020-02-25 08:05:00|6337.2|6335.4|6336.6|6334.8|6337.8|6336|6335.5|6333.7|260
1582618200000|2020-02-25 08:10:00|6336.7|6334.9|6335.8|6334|6337.3|6335.5|6335.3|6333.5|244
1582618500000|2020-02-25 08:15:00|6335.7|6333.9|6337.3|6335.5|6338.2|6336.4|6335.2|6333.4|228
1582618800000|2020-02-25 08:20:00|6337.4|6335.6|6343.1|6341.3|6343.6|6341.5|6337.3|6335.5|244
1582619100000|2020-02-25 08:25:00|6343.2|6341.4|6344.6|6342.8|6345.2|6343.4|6342.2|6340.4|216
1582619400000|2020-02-25 08:30:00|6344.5|6342.7|6344.9|6343.1|6348.3|6346.5|6344.3|6342.5|281
1582619700000|2020-02-25 08:35:00|6345|6343.2|6343.7|6341.9|6345.7|6343.8|6343.2|6341.4|184
1582620000000|2020-02-25 08:40:00|6343.9|6342.1|6344.1|6342.3|6344.5|6342.6|6342.4|6340.6|249
1582620300000|2020-02-25 08:45:00|6343.9|6342.1|6342.5|6340.7|6344.5|6342.7|6342.4|6340|286
1582620600000|2020-02-25 08:50:00|6342.6|6340.8|6339.2|6337.4|6342.9|6341.1|6337.9|6336.1|309
1582620900000|2020-02-25 08:55:00|6339.1|6337.3|6339.1|6337.3|6341.9|6340.1|6338.7|6336.9|348
1582621200000|2020-02-25 09:00:00|6339|6337.2|6341.1|6339.3|6342.4|6340.6|6338.8|6337|329
1582621500000|2020-02-25 09:05:00|6341|6339.2|6337.5|6335.7|6341.3|6339.5|6337.5|6335.7|285
1582621800000|2020-02-25 09:10:00|6337.7|6335.9|6328|6326.2|6338.4|6336.6|6325|6322.6|526
1582622100000|2020-02-25 09:15:00|6328.1|6326.3|6332|6330.2|6332.3|6330.5|6327.1|6325.3|380
1582622400000|2020-02-25 09:20:00|6332.1|6330.3|6330|6328.2|6332.9|6331.1|6329.1|6327.3|409
1582622700000|2020-02-25 09:25:00|6330.1|6328.3|6327.1|6325.3|6330.2|6328.4|6325.7|6323.6|357
1582623000000|2020-02-25 09:30:00|6327.2|6325.4|6332.1|6330.3|6333|6331|6327.2|6325.4|342
1582623300000|2020-02-25 09:35:00|6332.2|6330.4|6329.2|6327.4|6333.2|6331.4|6327.9|6326.1|302
1582623600000|2020-02-25 09:40:00|6329.1|6327.3|6330.3|6328.5|6330.8|6329|6327.1|6325.3|266
1582623900000|2020-02-25 09:45:00|6330.4|6328.6|6327.6|6325.8|6331.3|6329.5|6326.5|6324.7|283
1582624200000|2020-02-25 09:50:00|6327.3|6325.5|6326.2|6324.4|6328|6326.2|6325.8|6323.8|213
1582624500000|2020-02-25 09:55:00|6326.3|6324.5|6323.8|6322|6327.2|6325.4|6322.9|6321.1|271
1582624800000|2020-02-25 10:00:00|6323.9|6322.1|6325.1|6323.3|6325.1|6323.3|6321.8|6319.8|227
1582625100000|2020-02-25 10:05:00|6325|6323.2|6325.3|6323.5|6326.2|6324.4|6323.2|6321.4|227
1582625400000|2020-02-25 10:10:00|6325.2|6323.4|6325.8|6324|6326.2|6324.4|6325.2|6323.4|159
1582625700000|2020-02-25 10:15:00|6325.7|6323.9|6324.3|6322.5|6326.6|6324.8|6323.7|6321.9|219
1582626000000|2020-02-25 10:20:00|6324.4|6322.6|6323.9|6322.1|6326.1|6324.3|6323.4|6321.6|191
1582626300000|2020-02-25 10:25:00|6324|6322.2|6324.2|6322.4|6325.5|6323.7|6323.5|6321.7|239
1582626600000|2020-02-25 10:30:00|6324.3|6322.5|6324.9|6323.1|6325.2|6323.4|6323.4|6321.6|277
1582626900000|2020-02-25 10:35:00|6325|6323.2|6324.4|6322.6|6325.9|6324.1|6324.1|6322.3|231
1582627200000|2020-02-25 10:40:00|6324.3|6322.5|6324|6322.2|6324.6|6322.8|6323.2|6321.4|250
1582627500000|2020-02-25 10:45:00|6324.2|6322.4|6325.8|6324|6326.1|6324.3|6323.4|6321.6|266
1582627800000|2020-02-25 10:50:00|6325.9|6324.1|6325.8|6324|6326.2|6324.4|6325.1|6323.3|145
1582628100000|2020-02-25 10:55:00|6325.9|6324.1|6325.2|6323.4|6326.3|6324.5|6324.5|6322.7|137
1582628400000|2020-02-25 11:00:00|6325.3|6323.5|6320.7|6318.9|6325.5|6323.7|6320.7|6318.9|224
1582628700000|2020-02-25 11:05:00|6320.6|6318.8|6322.5|6320.7|6323.4|6321.6|6320.2|6318.4|222
1582629000000|2020-02-25 11:10:00|6322.4|6320.6|6323.3|6321.5|6323.3|6321.5|6321.1|6319.3|235
1582629300000|2020-02-25 11:15:00|6323.2|6321.4|6320.9|6319.1|6323.5|6321.7|6320.5|6318.7|257
1582629600000|2020-02-25 11:20:00|6321|6319.2|6321|6319.2|6321.8|6320|6319.5|6317.7|264
1582629900000|2020-02-25 11:25:00|6321.1|6319.3|6321.3|6319.5|6321.4|6319.6|6319.7|6317.9|187
1582630200000|2020-02-25 11:30:00|6321.4|6319.6|6322.3|6319.3|6323.2|6321.3|6321.2|6319.2|321
1582630500000|2020-02-25 11:35:00|6321.7|6319.9|6325.1|6323.3|6325.3|6323.5|6320.7|6318.9|279
1582630800000|2020-02-25 11:40:00|6325|6323.2|6325.2|6323.4|6326.6|6324.3|6323.1|6320.8|257
1582631100000|2020-02-25 11:45:00|6325.3|6323.5|6324.5|6322.7|6326.4|6324.6|6324.3|6322.5|209
1582631400000|2020-02-25 11:50:00|6325.2|6323.4|6326.2|6324.4|6327.3|6325.5|6325.1|6323.3|188
1582631700000|2020-02-25 11:55:00|6326.1|6324.3|6324.6|6322.8|6326.5|6324.6|6323.8|6322|199
1582632000000|2020-02-25 12:00:00|6324.5|6322.7|6321.1|6319.3|6324.9|6323.1|6321|6319.2|196
1582632300000|2020-02-25 12:05:00|6321.2|6319.4|6321.9|6320.1|6322.4|6320.6|6319.7|6317.7|199
1582632600000|2020-02-25 12:10:00|6322|6320.2|6321.1|6319.3|6323.3|6321.5|6321|6319.2|227
1582632900000|2020-02-25 12:15:00|6321|6319.2|6319.1|6317.3|6321.6|6319.5|6319|6317.2|221
1582633200000|2020-02-25 12:20:00|6319.2|6317.4|6321.2|6319.4|6323.5|6321|6318|6316.2|354
1582633500000|2020-02-25 12:25:00|6321.3|6319.5|6320.6|6318.8|6322.1|6319.7|6317.7|6315.9|370
1582633800000|2020-02-25 12:30:00|6320.4|6318.6|6321.3|6319.5|6322|6320.2|6319.6|6317.8|237
1582634100000|2020-02-25 12:35:00|6321.4|6319.6|6318.6|6316.8|6321.4|6319.6|6318.5|6316.7|212
1582634400000|2020-02-25 12:40:00|6318.7|6316.9|6318.1|6316.3|6318.8|6317|6316.9|6315.1|202
1582634700000|2020-02-25 12:45:00|6318.2|6316.4|6316.3|6314.5|6319.1|6317.3|6316.1|6314.3|254
1582635000000|2020-02-25 12:50:00|6316.2|6314.4|6314.7|6312.9|6316.7|6314.9|6312.8|6310.7|210
1582635300000|2020-02-25 12:55:00|6314.6|6312.8|6315.8|6314|6316.2|6314.4|6314.4|6312.6|212
1582635600000|2020-02-25 13:00:00|6315.7|6313.9|6317.1|6315.3|6317.3|6315.5|6315.3|6313.3|235
1582635900000|2020-02-25 13:05:00|6317|6315.2|6319.6|6317.8|6320.2|6318.4|6317|6315.2|200
1582636200000|2020-02-25 13:10:00|6319.7|6317.9|6318|6316.2|6320.1|6318.3|6317.6|6315.8|260
1582636500000|2020-02-25 13:15:00|6318.1|6316.3|6317.7|6315.9|6319|6317.2|6317.5|6315.7|190
1582636800000|2020-02-25 13:20:00|6317.9|6316.1|6316.1|6314.3|6317.9|6316.1|6315.4|6313.6|225
1582637100000|2020-02-25 13:25:00|6316.2|6314.4|6315.1|6313.3|6316.6|6314.8|6313.1|6311.3|363
1582637400000|2020-02-25 13:30:00|6315|6313.2|6315.9|6314.1|6317|6315.2|6314.5|6312.7|331
1582637700000|2020-02-25 13:35:00|6315.6|6313.8|6315.9|6314.1|6317.5|6315.7|6315.5|6313.7|226
1582638000000|2020-02-25 13:40:00|6316|6314.2|6317.1|6315.3|6317.2|6315.4|6315.7|6313.9|257
1582638300000|2020-02-25 13:45:00|6317|6315.2|6315.7|6313.9|6318.8|6317|6315.2|6313.4|252
1582638600000|2020-02-25 13:50:00|6315.8|6314|6315.4|6313.6|6317|6315.2|6314.4|6312.6|257
1582638900000|2020-02-25 13:55:00|6315.3|6313.5|6315.8|6312.8|6316.3|6314.5|6314.4|6312.6|212
1582639200000|2020-02-25 14:00:00|6315.2|6312.2|6313.5|6311.7|6315.9|6313.6|6312.2|6310.4|254
1582639500000|2020-02-25 14:05:00|6313.4|6311.6|6314.7|6312.9|6314.7|6312.9|6312.2|6310.4|230
1582639800000|2020-02-25 14:10:00|6314.9|6313.1|6315.1|6313.3|6316.3|6314.5|6314.5|6312.7|233
1582640100000|2020-02-25 14:15:00|6315|6313.2|6317.2|6315.4|6317.5|6315.7|6314|6312.2|261
1582640400000|2020-02-25 14:20:00|6317.1|6315.3|6318|6316.2|6318.6|6316.8|6316.1|6314.3|239
1582640700000|2020-02-25 14:25:00|6318.1|6316.3|6319.1|6317.3|6320.5|6318.7|6317.8|6316|227
1582641000000|2020-02-25 14:30:00|6319.2|6317.4|6320.2|6318.4|6320.5|6318.7|6318.1|6316.3|336
1582641300000|2020-02-25 14:35:00|6320.1|6318.3|6319|6317.2|6321.1|6319.3|6318.1|6316.3|267
1582641600000|2020-02-25 14:40:00|6319.1|6317.3|6318.6|6316.8|6319.5|6317.7|6317.7|6315.9|274
1582641900000|2020-02-25 14:45:00|6318.7|6316.9|6317.4|6315.6|6319.2|6317.4|6316.3|6314.5|356
1582642200000|2020-02-25 14:50:00|6317.2|6315.4|6318.3|6316.5|6319.3|6317.5|6317|6315.2|317
1582642500000|2020-02-25 14:55:00|6318.2|6316.4|6319.8|6316.8|6320.3|6317.8|6316.4|6314.6|227
1582642800000|2020-02-25 15:00:00|6319.9|6316.9|6318.4|6316.6|6321.4|6319.6|6317.8|6316|362
1582643100000|2020-02-25 15:05:00|6318.3|6316.5|6320.2|6318.4|6320.2|6318.4|6318.1|6316.3|320
1582643400000|2020-02-25 15:10:00|6320.1|6318.3|6317.2|6315.4|6320.1|6318.3|6317.2|6315.4|331
1582643700000|2020-02-25 15:15:00|6317.1|6315.3|6317.3|6315.5|6319.1|6317.3|6315.5|6313.7|330
1582644000000|2020-02-25 15:20:00|6317.2|6315.4|6321.7|6319.9|6322.2|6320.4|6317.2|6315.4|360
1582644300000|2020-02-25 15:25:00|6321.6|6319.8|6323.3|6321.5|6325.3|6323.5|6321.1|6319.3|456
1582644600000|2020-02-25 15:30:00|6323.2|6321.4|6327.2|6325.4|6328.6|6326.8|6323.2|6321.4|377
1582644900000|2020-02-25 15:35:00|6327.1|6325.3|6326.1|6324.3|6329.3|6327.5|6324.6|6322.8|374
1582645200000|2020-02-25 15:40:00|6326.2|6324.4|6324|6322.2|6327.1|6325.3|6323.6|6321.8|316
1582645500000|2020-02-25 15:45:00|6324.2|6322.4|6324.1|6322.3|6324.7|6322.9|6322.6|6320.8|280
1582645800000|2020-02-25 15:50:00|6324|6322.2|6329.5|6327.7|6330.4|6328.6|6324|6322.2|352
1582646100000|2020-02-25 15:55:00|6329.4|6327.6|6329.3|6327.5|6332.1|6330.3|6328|6326.2|374
1582646400000|2020-02-25 16:00:00|6329|6327.2|6331.2|6329.4|6331.2|6329.4|6327.1|6325.3|347
1582646700000|2020-02-25 16:05:00|6331.1|6329.3|6330|6328.2|6331.4|6329.6|6329|6326.9|308
1582647000000|2020-02-25 16:10:00|6329.9|6328.1|6332.5|6330.7|6333.3|6331.5|6329.9|6328.1|344
1582647300000|2020-02-25 16:15:00|6332.4|6330.6|6334.6|6332.8|6334.9|6333.1|6332.1|6330.3|309
1582647600000|2020-02-25 16:20:00|6334.9|6333.1|6333.6|6331.8|6336|6334.2|6332.3|6330.5|239
1582647900000|2020-02-25 16:25:00|6333.5|6331.7|6330.4|6328.6|6333.5|6331.7|6328.9|6327.1|232
1582648200000|2020-02-25 16:30:00|6330.5|6328.7|6332.2|6330.4|6332.6|6330.8|6330.3|6328.5|293
1582648500000|2020-02-25 16:35:00|6332.1|6330.3|6331.2|6329.4|6332.2|6330.4|6330.9|6329.1|186
1582648800000|2020-02-25 16:40:00|6331.1|6329.3|6331.9|6330.1|6332|6330.2|6329.9|6328.1|271
1582649100000|2020-02-25 16:45:00|6331.8|6330|6327.1|6325.3|6331.8|6330|6326.9|6325.1|332
1582649400000|2020-02-25 16:50:00|6327.2|6325.4|6324.3|6322.5|6327.2|6325.4|6323.2|6321.4|311
1582649700000|2020-02-25 16:55:00|6324.2|6322.4|6326|6324.2|6327.1|6325.3|6323.6|6321.8|248
1582650000000|2020-02-25 17:00:00|6325.9|6324.1|6328.5|6326.7|6328.6|6326.8|6325.1|6323.3|279
1582650300000|2020-02-25 17:05:00|6328.4|6326.6|6327|6325.2|6329.5|6327.7|6326.8|6325|263
1582650600000|2020-02-25 17:10:00|6326.9|6325.1|6327.5|6325.7|6327.6|6325.8|6325.9|6324.1|206
1582650900000|2020-02-25 17:15:00|6327.4|6325.6|6329.1|6327.3|6329.1|6327.3|6325.9|6324.1|215
1582651200000|2020-02-25 17:20:00|6329|6327.2|6327.4|6325.6|6329.3|6327.5|6326.9|6325.1|283
1582651500000|2020-02-25 17:25:00|6327.3|6325.5|6328.2|6326.4|6328.6|6326.8|6327.2|6325.4|225
1582651800000|2020-02-25 17:30:00|6328.3|6326.5|6326.9|6325.1|6328.3|6326.5|6326|6324.2|248
1582652100000|2020-02-25 17:35:00|6327|6325.2|6325.5|6323.7|6327|6325.2|6324.6|6322.8|151
1582652400000|2020-02-25 17:40:00|6325.4|6323.6|6327.5|6325.7|6328.3|6326.1|6325.3|6323.5|196
1582652700000|2020-02-25 17:45:00|6327.4|6325.6|6327.5|6325.7|6328.2|6326.4|6326.5|6324.7|236
1582653000000|2020-02-25 17:50:00|6327.3|6325.5|6327.1|6325.3|6329.3|6327.5|6326.3|6324.5|203
1582653300000|2020-02-25 17:55:00|6327.2|6325.4|6330.1|6327.1|6330.1|6327.8|6327.1|6325.3|183
1582653600000|2020-02-25 18:00:00|6330|6327|6330.5|6328.7|6330.8|6329|6329.4|6327|131
1582653900000|2020-02-25 18:05:00|6330.4|6328.6|6330.6|6328.8|6331.5|6329.7|6330.3|6328.5|104
1582654200000|2020-02-25 18:10:00|6330.5|6328.7|6331.3|6329.5|6331.3|6329.5|6329.4|6327.6|122
1582654500000|2020-02-25 18:15:00|6331.2|6329.4|6329.6|6327.8|6331.5|6329.7|6328.7|6326.2|200
1582654800000|2020-02-25 18:20:00|6329.7|6327.9|6329.7|6327.9|6330.2|6328.4|6328.8|6327|137
1582655100000|2020-02-25 18:25:00|6329.6|6327.8|6330|6328.2|6330.4|6328.6|6329.4|6327.6|107
1582655400000|2020-02-25 18:30:00|6330.1|6328.3|6327.1|6325.3|6330.1|6328.3|6326.5|6324.7|169
1582655700000|2020-02-25 18:35:00|6327.2|6325.4|6325.5|6323.7|6327.5|6325.7|6325.4|6323.6|187
1582656000000|2020-02-25 18:40:00|6325.4|6323.6|6327.1|6325.3|6327.5|6325.7|6325.3|6323.5|95
1582656300000|2020-02-25 18:45:00|6327.2|6325.4|6328.1|6326.3|6328.2|6326.4|6327|6325.2|89
1582656600000|2020-02-25 18:50:00|6328|6326.2|6328.3|6326.5|6330.2|6328.4|6327.8|6326|138
1582656900000|2020-02-25 18:55:00|6328.4|6326.6|6329.2|6327.4|6329.2|6327.4|6327.8|6326|121
1582657200000|2020-02-25 19:00:00|6329.3|6327.5|6326.5|6324.7|6329.3|6327.5|6326.5|6324.5|179
1582657500000|2020-02-25 19:05:00|6326.4|6324.6|6330.5|6328.7|6331|6328.9|6326.3|6324.1|248
1582657800000|2020-02-25 19:10:00|6330.6|6328.8|6330.5|6328.7|6330.9|6329.1|6329.1|6327.3|210
1582658100000|2020-02-25 19:15:00|6330.6|6328.8|6331.3|6329.5|6332.4|6330.6|6330.5|6328.7|209
1582658400000|2020-02-25 19:20:00|6331.2|6329.4|6329.5|6327.7|6331.4|6329.6|6329.4|6327.6|177
1582658700000|2020-02-25 19:25:00|6329.6|6327.8|6331.2|6329.4|6331.3|6329.5|6328.6|6326.8|191
1582659000000|2020-02-25 19:30:00|6331.1|6329.3|6330.7|6328.9|6331.2|6329.4|6329.3|6327.5|174
1582659300000|2020-02-25 19:35:00|6330.8|6329|6330.1|6328.3|6334|6331.6|6329.9|6327.6|257
1582659600000|2020-02-25 19:40:00|6330|6328.2|6328.3|6326.5|6331.4|6329.6|6328.2|6326.4|265
1582659900000|2020-02-25 19:45:00|6328.6|6326.8|6329.2|6327.4|6329.7|6327.9|6327.7|6325.9|231
1582660200000|2020-02-25 19:50:00|6329.1|6327.3|6329.3|6327.5|6330.6|6328.8|6328.6|6326.8|253
1582660500000|2020-02-25 19:55:00|6329.2|6327.4|6327.5|6325.7|6329.3|6327.5|6326.7|6324.9|193
1582660800000|2020-02-25 20:00:00|6327.6|6325.8|6325.9|6324.1|6327.7|6325.8|6325.5|6323.5|221
1582661100000|2020-02-25 20:05:00|6326.1|6324.3|6325.1|6323.3|6326.6|6324.8|6324.9|6323.1|166
1582661400000|2020-02-25 20:10:00|6325.2|6323.4|6325.9|6324.1|6326.2|6324.2|6324.5|6322.4|175
1582661700000|2020-02-25 20:15:00|6325.8|6324|6325.4|6323.6|6326.5|6324.7|6325.1|6323.3|161
1582662000000|2020-02-25 20:20:00|6325.5|6323.7|6326.5|6324.7|6328|6326.2|6325.5|6323.7|212
1582662300000|2020-02-25 20:25:00|6326.6|6324.8|6326.5|6324.7|6326.9|6325.1|6325.8|6324|132
1582662600000|2020-02-25 20:30:00|6325.8|6324|6324.6|6322.8|6326.7|6324.2|6322.5|6320.2|255
1582662900000|2020-02-25 20:35:00|6324.4|6322.6|6324.6|6322.8|6324.9|6322.9|6323.4|6321.6|147
1582663200000|2020-02-25 20:40:00|6324.7|6322.9|6321.6|6319.8|6324.7|6322.9|6321.6|6319.8|174
1582663500000|2020-02-25 20:45:00|6321.7|6319.9|6323.6|6321.8|6323.7|6321.9|6320.7|6318.9|245
1582663800000|2020-02-25 20:50:00|6323.7|6321.9|6322.8|6321|6323.7|6321.9|6322.5|6320.5|164
1582664100000|2020-02-25 20:55:00|6322.7|6320.9|6323.5|6321.7|6324.4|6322.6|6322.6|6320.8|261
1582664400000|2020-02-25 21:00:00|6323.4|6321.6|6323.5|6321.7|6323.8|6322|6322.5|6320.7|133
1582664700000|2020-02-25 21:05:00|6323.6|6321.8|6322.9|6321.1|6323.7|6321.9|6322.7|6320.5|99
1582665000000|2020-02-25 21:10:00|6322.7|6320.9|6321.6|6319.8|6323.5|6321.7|6321.6|6319.4|151
1582665300000|2020-02-25 21:15:00|6321.5|6319.7|6322.4|6320.6|6322.7|6320.9|6321.3|6319.5|93
1582665600000|2020-02-25 21:20:00|6322.5|6320.7|6322.4|6320.6|6323|6320.8|6322.1|6319.8|54
1582665900000|2020-02-25 21:25:00|6322.5|6320.7|6321.9|6320.1|6323.1|6320.7|6321.6|6319.3|97
1582666200000|2020-02-25 21:30:00|6321.5|6319.7|6320.9|6319.1|6321.9|6319.8|6320.2|6317.9|122
1582666500000|2020-02-25 21:35:00|6321.5|6318.5|6322.1|6319.1|6323.2|6320.7|6321.3|6318.5|137
1582666800000|2020-02-25 21:40:00|6322|6319|6323.5|6321.7|6324.2|6321.9|6321.3|6319|143
1582667100000|2020-02-25 21:45:00|6323.6|6321.8|6323.7|6320.7|6324.8|6322|6322.9|6319.9|137
1582667400000|2020-02-25 21:50:00|6323.6|6320.6|6323.3|6320.3|6323.7|6321|6322.4|6319.9|86
1582667700000|2020-02-25 21:55:00|6323.1|6320.1|6322.7|6319.7|6324.4|6322.1|6322.6|6319.6|128
1582668000000|2020-02-25 22:00:00|6322.8|6319.8|6328.2|6319.2|6328.2|6320.2|6322.7|6318.6|23
1582668300000|2020-02-25 22:05:00|6328.1|6319.1|6323.5|6319.2|6328.3|6320.8|6322.9|6317.4|206
1582668600000|2020-02-25 22:10:00|6323.6|6319.3|6322.3|6318.3|6323.6|6320|6321.8|6318.2|228
1582668900000|2020-02-25 22:15:00|6322.4|6318.4|6322.7|6318.6|6323|6319.2|6322|6318.1|182
1582669200000|2020-02-25 22:20:00|6322.8|6318.5|6321.8|6318.4|6322.9|6319.3|6321.7|6318.1|207
1582669500000|2020-02-25 22:25:00|6321.4|6318.5|6322|6318.3|6322.1|6319.1|6321.2|6317.8|193
1582669800000|2020-02-25 22:30:00|6322.1|6318.2|6322.5|6319.5|6322.8|6319.8|6321.8|6317.9|159
1582670100000|2020-02-25 22:35:00|6322.6|6319.6|6322.6|6319.6|6323|6320|6322.3|6319.3|102
1582670400000|2020-02-25 22:40:00|6322.5|6319.5|6322.5|6319.5|6322.8|6319.8|6322.2|6319.2|87
1582670700000|2020-02-25 22:45:00|6322.6|6319.6|6322.5|6319.5|6322.7|6319.7|6322.1|6319.1|106
1582671000000|2020-02-25 22:50:00|6322.4|6319.4|6322.7|6319.7|6322.7|6319.7|6321.8|6318.8|95
1582671300000|2020-02-25 22:55:00|6322.6|6319.6|6320.5|6317.5|6322.9|6319.9|6320.4|6317.4|140
1582671600000|2020-02-25 23:00:00|6320.6|6317.6|6318.1|6315.1|6321.1|6318.1|6317.4|6314.4|215
1582671900000|2020-02-25 23:05:00|6318|6315|6320|6317|6320.1|6317.1|6316.6|6313.6|134
1582672200000|2020-02-25 23:10:00|6319.9|6316.9|6320.4|6317.4|6320.9|6317.9|6319|6316|190
1582672500000|2020-02-25 23:15:00|6320.2|6317.2|6320.6|6317.6|6321.5|6318.5|6319.7|6316.7|338
1582672800000|2020-02-25 23:20:00|6320.5|6317.5|6316.8|6313.8|6320.7|6317.7|6316.4|6313.8|404
1582673100000|2020-02-25 23:25:00|6316.9|6313.9|6315.2|6312.2|6316.9|6314.2|6313.7|6311.2|313
1582673400000|2020-02-25 23:30:00|6315.3|6312.3|6319.1|6316.1|6319.3|6316.8|6314.9|6312.3|279
1582673700000|2020-02-25 23:35:00|6319|6316|6319.2|6316.2|6319.7|6316.8|6316.8|6315|185
1582674000000|2020-02-25 23:40:00|6319.3|6316.3|6321.5|6319.7|6322.1|6319.8|6318.7|6316.2|192
1582674300000|2020-02-25 23:45:00|6321.4|6319.6|6321.7|6318.7|6322.9|6320.9|6320.2|6317.7|378
1582674600000|2020-02-25 23:50:00|6321.6|6318.6|6321.8|6318.8|6322|6319.6|6320.3|6317.9|230
1582674900000|2020-02-25 23:55:00|6321.7|6318.7|6322.7|6319.7|6322.8|6319.9|6321|6318.6|222
1582675200000|2020-02-26 00:00:00|6322|6320.2|6319.4|6316.4|6322.1|6320.3|6315.8|6312.8|299
1582675500000|2020-02-26 00:05:00|6319.3|6316.3|6321.7|6318.7|6322.7|6320.8|6318.3|6316.3|251
1582675800000|2020-02-26 00:10:00|6321.6|6318.6|6318.7|6316.9|6322.1|6319.7|6317.5|6315.4|276
1582676100000|2020-02-26 00:15:00|6318.6|6316.8|6321|6319.2|6321.9|6319.8|6318.4|6316.6|253
1582676400000|2020-02-26 00:20:00|6321.1|6319.3|6320.1|6317.1|6321.2|6319.4|6318.4|6316.4|281
1582676700000|2020-02-26 00:25:00|6320|6317|6319.3|6316.3|6321.1|6318.9|6318.2|6315.8|366
1582677000000|2020-02-26 00:30:00|6319.5|6316.5|6317.3|6315.5|6319.9|6317.4|6316.4|6314.4|312
1582677300000|2020-02-26 00:35:00|6317.2|6315.4|6319.9|6316.9|6321.4|6319.1|6317.2|6315|278
1582677600000|2020-02-26 00:40:00|6320|6317|6318.1|6315.1|6321.4|6318.9|6317.1|6315.1|250
1582677900000|2020-02-26 00:45:00|6318.2|6315.2|6317.5|6315.7|6318.9|6316.6|6316|6313.8|242
1582678200000|2020-02-26 00:50:00|6317.6|6315.8|6315.4|6313.6|6318|6315.8|6314.5|6312.7|294
1582678500000|2020-02-26 00:55:00|6315.2|6313.4|6311.1|6308.1|6316.8|6314.7|6310.3|6307.8|394
1582678800000|2020-02-26 01:00:00|6311|6308|6309.6|6307.8|6314|6311.4|6309.4|6307|518
1582679100000|2020-02-26 01:05:00|6309.5|6307.7|6311.8|6308.8|6314.1|6311.9|6309.5|6306.7|419
1582679400000|2020-02-26 01:10:00|6311.7|6308.7|6310.5|6307.5|6312.8|6310.2|6307.1|6304.7|368
1582679700000|2020-02-26 01:15:00|6310.6|6307.6|6313.5|6311.7|6313.5|6311.7|6310.1|6307.4|394
1582680000000|2020-02-26 01:20:00|6313.4|6311.6|6313|6311.2|6314.9|6312.5|6312.1|6309.7|226
1582680300000|2020-02-26 01:25:00|6313.1|6311.3|6311.1|6309.3|6314|6311.6|6309.5|6307.6|313
1582680600000|2020-02-26 01:30:00|6311.2|6309.4|6312.2|6310.4|6313.2|6310.8|6311|6308.8|356
1582680900000|2020-02-26 01:35:00|6312.5|6310.7|6314.7|6311.7|6315.3|6312.7|6311.3|6309.5|404
1582681200000|2020-02-26 01:40:00|6314.2|6312.4|6312.3|6310.5|6314.4|6312.6|6311.3|6309.4|333
1582681500000|2020-02-26 01:45:00|6312.4|6310.6|6311.6|6309.8|6314.8|6312.7|6311.1|6308.9|451
1582681800000|2020-02-26 01:50:00|6311.7|6309.9|6312|6309|6312.7|6310.5|6311|6308.8|278
1582682100000|2020-02-26 01:55:00|6311.9|6308.9|6312.1|6310.3|6313.8|6311.8|6311.2|6308.9|329
1582682400000|2020-02-26 02:00:00|6312|6310.2|6312.2|6310.4|6312.9|6310.7|6311.1|6308.9|296
1582682700000|2020-02-26 02:05:00|6312.3|6310.5|6313.2|6311.4|6314.2|6312.4|6311.3|6309|280
1582683000000|2020-02-26 02:10:00|6313.6|6311.8|6316.8|6313.8|6318.1|6315.7|6313.6|6311.8|319
1582683300000|2020-02-26 02:15:00|6316.9|6313.9|6317.6|6314.6|6318.9|6316.4|6314.1|6311.7|387
1582683600000|2020-02-26 02:20:00|6317.7|6314.7|6316.9|6313.9|6318|6315.7|6314.1|6311.7|317
1582683900000|2020-02-26 02:25:00|6316.4|6314.6|6319.2|6317.4|6320.3|6317.9|6315.5|6313.7|309
1582684200000|2020-02-26 02:30:00|6319.1|6317.3|6319.2|6317.4|6321|6318.7|6318.9|6316.7|308
1582684500000|2020-02-26 02:35:00|6319.4|6317.6|6319.2|6317.4|6321.1|6318.8|6317.9|6315.6|446
1582684800000|2020-02-26 02:40:00|6319.1|6317.3|6317.2|6315.4|6319.1|6317.3|6315.9|6313.6|362
1582685100000|2020-02-26 02:45:00|6317.1|6315.3|6315.2|6313.4|6318.2|6316|6314.5|6312|286
1582685400000|2020-02-26 02:50:00|6315.1|6313.3|6312.2|6310.4|6315.7|6313.8|6311.2|6308.6|270
1582685700000|2020-02-26 02:55:00|6312.9|6309.9|6315.6|6313.8|6315.6|6313.8|6312.1|6309.5|261
1582686000000|2020-02-26 03:00:00|6315.7|6313.9|6315.1|6313.3|6317.9|6315.4|6314|6311.8|327
1582686300000|2020-02-26 03:05:00|6315.2|6313.4|6317.7|6314.7|6317.9|6315.7|6313.4|6311.1|268
1582686600000|2020-02-26 03:10:00|6317.8|6314.8|6318.2|6316.4|6318.8|6316.8|6316.8|6314.4|289
1582686900000|2020-02-26 03:15:00|6318.1|6316.3|6317.6|6315.8|6319.2|6317.1|6317.5|6315.7|177
1582687200000|2020-02-26 03:20:00|6317.7|6315.9|6317.3|6315.5|6319|6316.6|6317.2|6314.8|198
1582687500000|2020-02-26 03:25:00|6317.4|6315.6|6316.9|6313.9|6318.2|6316.1|6315.9|6313.7|269
1582687800000|2020-02-26 03:30:00|6317|6314|6314.7|6312.9|6317|6314.6|6314.2|6311.7|266
1582688100000|2020-02-26 03:35:00|6314.8|6313|6316.6|6314.8|6316.7|6314.8|6314.8|6312.4|199
1582688400000|2020-02-26 03:40:00|6316.5|6314.7|6318.8|6315.8|6318.8|6316.4|6316.5|6314.7|143
1582688700000|2020-02-26 03:45:00|6318.2|6316.4|6318.1|6316.3|6319.9|6317.8|6318|6315.9|144
1582689000000|2020-02-26 03:50:00|6318|6316.2|6315.8|6314|6318.3|6316.5|6315.1|6312.9|158
1582689300000|2020-02-26 03:55:00|6315.7|6313.9|6318.9|6317.1|6319|6317.2|6315|6312.8|212
1582689600000|2020-02-26 04:00:00|6318.4|6316.6|6317|6315.2|6320.3|6318.5|6316.6|6314.8|237
1582689900000|2020-02-26 04:05:00|6316.9|6315.1|6316.6|6314.8|6317.5|6315.2|6315|6313|218
1582690200000|2020-02-26 04:10:00|6316.7|6314.9|6317.6|6315.8|6317.9|6316|6316.4|6314.6|163
1582690500000|2020-02-26 04:15:00|6317.5|6315.7|6316.1|6314.3|6318.3|6316.5|6316|6313.7|158
1582690800000|2020-02-26 04:20:00|6316.2|6314.4|6316|6314.2|6317|6314.9|6315.9|6313.7|113
1582691100000|2020-02-26 04:25:00|6316.1|6314.3|6315.7|6313.9|6316.7|6314.5|6315.4|6313.6|120
1582691400000|2020-02-26 04:30:00|6315.8|6314|6315.7|6313.9|6316.8|6314.7|6315|6313.2|216
1582691700000|2020-02-26 04:35:00|6315.6|6313.8|6314.6|6312.8|6317.7|6315.6|6314.6|6312.8|170
1582692000000|2020-02-26 04:40:00|6314.7|6312.9|6317|6315.2|6317.8|6315.5|6314.4|6312.6|173
1582692300000|2020-02-26 04:45:00|6316.9|6315.1|6317.8|6314.8|6317.8|6315.8|6316.3|6314.3|215
1582692600000|2020-02-26 04:50:00|6317.2|6315.4|6317.1|6315.3|6317.7|6315.9|6316.9|6315.1|112
1582692900000|2020-02-26 04:55:00|6317|6315.2|6317.5|6315.7|6318.5|6316.7|6317|6315.2|115
1582693200000|2020-02-26 05:00:00|6317.6|6315.8|6317|6315.2|6318.3|6316.5|6316.7|6314.9|158
1582693500000|2020-02-26 05:05:00|6317.3|6315.5|6319.4|6317.6|6320|6318|6316.9|6315.1|221
1582693800000|2020-02-26 05:10:00|6320|6317|6319.6|6317.8|6320.1|6318.1|6319.2|6316.9|132
1582694100000|2020-02-26 05:15:00|6319.7|6317.9|6317.5|6315.7|6319.9|6318.1|6316.5|6314.7|208
1582694400000|2020-02-26 05:20:00|6317.4|6315.6|6319.4|6317.6|6320.1|6318.3|6316.5|6314.4|227
1582694700000|2020-02-26 05:25:00|6319.3|6317.5|6321.1|6319.3|6322.3|6319.8|6319.3|6317.5|245
1582695000000|2020-02-26 05:30:00|6321|6319.2|6320.5|6317.5|6321|6319.2|6318.9|6316.7|262
1582695300000|2020-02-26 05:35:00|6320.4|6317.4|6319.9|6316.9|6321|6318.8|6318.8|6316.8|198
1582695600000|2020-02-26 05:40:00|6320.1|6317.1|6319.8|6318|6321.8|6319.5|6319.1|6317.1|261
1582695900000|2020-02-26 05:45:00|6319.7|6317.9|6321.4|6319.6|6322.1|6319.6|6319.1|6316.8|262
1582696200000|2020-02-26 05:50:00|6321.3|6319.5|6320.3|6318.5|6321.7|6319.7|6319.9|6318.1|165
1582696500000|2020-02-26 05:55:00|6320.2|6318.4|6319.6|6317.8|6320.8|6319|6319.1|6317.2|214
1582696800000|2020-02-26 06:00:00|6319.8|6318|6318.8|6317|6320.3|6318.1|6318.3|6316.4|244
1582697100000|2020-02-26 06:05:00|6318.7|6316.9|6321|6318|6321.2|6318.8|6318.7|6316.5|193
1582697400000|2020-02-26 06:10:00|6320.5|6318.7|6315.8|6312.8|6321.5|6319.7|6312.9|6309.9|327
1582697700000|2020-02-26 06:15:00|6316|6313|6315.7|6312.7|6318.7|6315.7|6310.8|6308.1|582
1582698000000|2020-02-26 06:20:00|6315.8|6312.8|6317.5|6315.7|6319|6316.5|6313.8|6312|362
1582698300000|2020-02-26 06:25:00|6317.4|6315.6|6314.7|6311.7|6318|6315.8|6314.2|6311.6|358
1582698600000|2020-02-26 06:30:00|6314.8|6311.8|6315.8|6312.8|6316.6|6314.1|6313.8|6311.6|323
1582698900000|2020-02-26 06:35:00|6315.9|6312.9|6315.9|6314.1|6317.5|6315.4|6315.3|6312.8|296
1582699200000|2020-02-26 06:40:00|6316|6314.2|6317.1|6315.3|6317.1|6315.3|6314.8|6312.8|252
1582699500000|2020-02-26 06:45:00|6317|6315.2|6317.6|6314.6|6318|6316.2|6316.1|6313.7|194
1582699800000|2020-02-26 06:50:00|6317|6315.2|6316.9|6313.9|6319.2|6316.9|6316.1|6313.9|249
1582700100000|2020-02-26 06:55:00|6316.8|6313.8|6316|6313|6316.8|6314.8|6313.5|6311.4|323
1582700400000|2020-02-26 07:00:00|6315.9|6312.9|6313.9|6312.1|6316.1|6314.1|6313.8|6311.6|383
1582700700000|2020-02-26 07:05:00|6314|6312.2|6313.4|6311.6|6315.2|6313.2|6313|6310.8|284
1582701000000|2020-02-26 07:10:00|6313.3|6311.5|6310.2|6308.4|6313.8|6312|6309.9|6307.7|278
1582701300000|2020-02-26 07:15:00|6310.4|6308.6|6311.1|6309.3|6312.1|6309.9|6310|6308.2|242
1582701600000|2020-02-26 07:20:00|6311|6309.2|6309.2|6307.4|6311|6309.2|6305.9|6303.4|389
1582701900000|2020-02-26 07:25:00|6309.3|6307.5|6309|6307.2|6310.8|6308.4|6308.1|6305.8|261
1582702200000|2020-02-26 07:30:00|6308.8|6307|6307.6|6305.8|6310.2|6307.8|6307.1|6304.6|279
1582702500000|2020-02-26 07:35:00|6307.8|6306|6309.7|6306.7|6309.8|6307.4|6307.1|6304.9|249
1582702800000|2020-02-26 07:40:00|6309.8|6306.8|6310.4|6308.6|6311.6|6309.4|6309.4|6306.8|247
1582703100000|2020-02-26 07:45:00|6310.5|6308.7|6307.9|6306.1|6310.6|6308.8|6306.9|6304.6|248
1582703400000|2020-02-26 07:50:00|6307.8|6306|6308.8|6307|6309.3|6307.4|6306.9|6304.9|276
1582703700000|2020-02-26 07:55:00|6308.9|6307.1|6307.5|6305.7|6309.9|6308.1|6307.3|6305.5|289
1582704000000|2020-02-26 08:00:00|6307.6|6305.8|6309.7|6307.9|6310.9|6308.6|6307.3|6305.5|325
1582704300000|2020-02-26 08:05:00|6309.8|6308|6312.8|6311|6313.3|6311.5|6309.7|6307.9|267
1582704600000|2020-02-26 08:10:00|6312.7|6310.9|6310|6308.2|6313.8|6311.5|6308.9|6306.6|285
1582704900000|2020-02-26 08:15:00|6310.1|6308.3|6307.6|6305.8|6310.8|6309|6307.2|6305.4|262
1582705200000|2020-02-26 08:20:00|6307.5|6305.7|6311.1|6309.3|6311.6|6309.8|6307.4|6305.6|277
1582705500000|2020-02-26 08:25:00|6311.2|6309.4|6312.5|6310.7|6312.6|6310.8|6311|6308.9|237
1582705800000|2020-02-26 08:30:00|6312.7|6310.9|6312.1|6310.3|6314.8|6312.8|6312|6310.2|291
1582706100000|2020-02-26 08:35:00|6312|6310.2|6312|6310.2|6312.7|6310.9|6311.1|6309.3|221
1582706400000|2020-02-26 08:40:00|6311.9|6310.1|6311.2|6309.4|6312.6|6310.8|6309.9|6308.1|229
1582706700000|2020-02-26 08:45:00|6311.1|6309.3|6310.1|6308.3|6312.6|6310.8|6309.8|6308|258
1582707000000|2020-02-26 08:50:00|6310|6308.2|6316.3|6314.5|6317.8|6315.3|6310|6308.2|393
1582707300000|2020-02-26 08:55:00|6316.2|6314.4|6314.7|6312.9|6317.5|6315.7|6314.3|6312.5|379
1582707600000|2020-02-26 09:00:00|6314.6|6312.8|6310.2|6308.4|6314.7|6312.9|6310.1|6308.1|503
1582707900000|2020-02-26 09:05:00|6310.1|6308.3|6311|6309.2|6313|6310.7|6310|6308|394
1582708200000|2020-02-26 09:10:00|6311.1|6309.3|6313.1|6311.3|6313.2|6311.4|6310.5|6308.3|343
1582708500000|2020-02-26 09:15:00|6313.2|6311.4|6314.2|6312.4|6316.8|6314.4|6312.7|6310.9|363
1582708800000|2020-02-26 09:20:00|6314.3|6312.5|6314|6312.2|6315.2|6313|6313|6310.9|319
1582709100000|2020-02-26 09:25:00|6313.6|6311.8|6310.9|6309.1|6313.8|6311.8|6309.6|6307.3|322
1582709400000|2020-02-26 09:30:00|6311|6309.2|6310.2|6308.4|6312.1|6310.3|6309.1|6307.3|334
1582709700000|2020-02-26 09:35:00|6310.3|6308.5|6307.9|6306.1|6310.4|6308.6|6307.5|6305.7|360
1582710000000|2020-02-26 09:40:00|6307.8|6306|6308.3|6306.5|6309.7|6307.8|6307.8|6305.6|265
1582710300000|2020-02-26 09:45:00|6308.4|6306.6|6310.7|6308.9|6312|6309.9|6308.2|6306.4|376
1582710600000|2020-02-26 09:50:00|6310.8|6309|6309.9|6308.1|6311.7|6309.9|6309.1|6307.3|344
1582710900000|2020-02-26 09:55:00|6309.8|6308|6307|6305.2|6309.8|6308|6306.5|6304.5|350
1582711200000|2020-02-26 10:00:00|6307.1|6305.3|6307|6305.2|6308.4|6306.6|6307|6305.2|210
1582711500000|2020-02-26 10:05:00|6306.9|6305.1|6307.9|6306.1|6310.8|6308.7|6306.9|6305.1|331
1582711800000|2020-02-26 10:10:00|6307.8|6306|6306.3|6304.5|6308.3|6306.5|6305.5|6303.6|293
1582712100000|2020-02-26 10:15:00|6306.2|6304.4|6307.3|6305.5|6307.3|6305.5|6304.7|6302.9|267
1582712400000|2020-02-26 10:20:00|6307.2|6305.4|6307.6|6305.8|6310.5|6308.4|6306.8|6304.7|310
1582712700000|2020-02-26 10:25:00|6307.7|6305.9|6306.3|6304.5|6308.1|6306.3|6306.1|6304.3|262
1582713000000|2020-02-26 10:30:00|6306.2|6304.4|6303.4|6301.6|6306.3|6304.5|6302.2|6300.4|276
1582713300000|2020-02-26 10:35:00|6303.5|6301.7|6300.9|6299.1|6304.4|6302.6|6300.6|6298.1|285
1582713600000|2020-02-26 10:40:00|6301|6299.2|6300.6|6298.8|6301.7|6299.4|6295.8|6293.4|351
1582713900000|2020-02-26 10:45:00|6300.5|6298.7|6302.3|6300.5|6303.3|6301.5|6300.5|6298.6|275
1582714200000|2020-02-26 10:50:00|6302.2|6300.4|6301.1|6299.3|6302.2|6300.4|6299.2|6297.2|269
1582714500000|2020-02-26 10:55:00|6301|6299.2|6301.6|6298.6|6302|6300.2|6299.6|6297.8|261
1582714800000|2020-02-26 11:00:00|6301.5|6298.5|6301.4|6299.6|6301.8|6300|6298.9|6296.6|268
1582715100000|2020-02-26 11:05:00|6301.3|6299.5|6302.1|6300.3|6303.8|6301.7|6301.3|6299.5|235
1582715400000|2020-02-26 11:10:00|6302|6300.2|6302.2|6300.4|6302.4|6300.5|6298.6|6296.8|258
1582715700000|2020-02-26 11:15:00|6301.7|6299.9|6299.1|6297.3|6302.4|6300|6298.3|6296.5|251
1582716000000|2020-02-26 11:20:00|6299|6297.2|6300.5|6298.7|6300.9|6298.9|6299|6296.7|216
1582716300000|2020-02-26 11:25:00|6300.6|6298.8|6299.6|6297.8|6301.8|6299.9|6299.1|6297.3|270
1582716600000|2020-02-26 11:30:00|6299.7|6297.9|6298.6|6296.8|6299.9|6298.1|6297.9|6296.1|228
1582716900000|2020-02-26 11:35:00|6298.5|6296.7|6298.5|6296.7|6300.7|6298.3|6298|6296.2|241
1582717200000|2020-02-26 11:40:00|6298.6|6296.8|6299.1|6297.3|6300.5|6298.7|6296.3|6294|279
1582717500000|2020-02-26 11:45:00|6299.2|6297.4|6297.4|6295.6|6299.5|6297.7|6296.9|6294.7|287
1582717800000|2020-02-26 11:50:00|6297.3|6295.5|6298.4|6296.6|6301.9|6299.5|6297.2|6295.4|311
1582718100000|2020-02-26 11:55:00|6298.3|6296.5|6299.5|6297.7|6300.1|6298.2|6296.9|6294.8|221
1582718400000|2020-02-26 12:00:00|6299.6|6297.8|6304.3|6302.5|6304.7|6302.7|6299.3|6297|318
1582718700000|2020-02-26 12:05:00|6304.2|6302.4|6307|6305.2|6307.2|6305.4|6304|6302.2|333
1582719000000|2020-02-26 12:10:00|6307.1|6305.3|6302.8|6301|6307.3|6305.5|6302.7|6300.6|469
1582719300000|2020-02-26 12:15:00|6302.9|6301.1|6300.4|6298.6|6303.4|6301.3|6300.1|6297.8|362
1582719600000|2020-02-26 12:20:00|6300.5|6298.7|6302.5|6300.7|6302.9|6300.8|6299.5|6297.7|332
1582719900000|2020-02-26 12:25:00|6302.6|6300.8|6304.2|6302.4|6304.9|6302.6|6301.5|6299.7|346
1582720200000|2020-02-26 12:30:00|6304.3|6302.5|6302.3|6300.5|6304.3|6302.5|6301.3|6299|311
1582720500000|2020-02-26 12:35:00|6302.4|6300.6|6303.1|6301.3|6304.9|6302.7|6302.3|6300.5|272
1582720800000|2020-02-26 12:40:00|6303.2|6301.4|6299.6|6297.8|6303.2|6301.4|6299.4|6297.6|296
1582721100000|2020-02-26 12:45:00|6299.8|6298|6302.1|6300.3|6303.1|6301.3|6299.6|6297.8|377
1582721400000|2020-02-26 12:50:00|6301.9|6300.1|6300.3|6298.5|6302.8|6301|6300.2|6298.4|310
1582721700000|2020-02-26 12:55:00|6300.2|6298.4|6299.2|6297.4|6301.2|6299.4|6297.6|6295.8|340
1582722000000|2020-02-26 13:00:00|6299.3|6297.5|6297.2|6295.4|6300.5|6298.7|6297.1|6295.3|316
1582722300000|2020-02-26 13:05:00|6297.1|6295.3|6296.3|6294.5|6297.2|6295.4|6295.2|6293.4|275
1582722600000|2020-02-26 13:10:00|6296.4|6294.6|6296.3|6294.5|6297.1|6295.3|6295.3|6293.5|193
1582722900000|2020-02-26 13:15:00|6296.4|6294.6|6298.4|6296.6|6299.5|6297.7|6295.4|6293.6|353
1582723200000|2020-02-26 13:20:00|6298.5|6296.7|6301.4|6299.6|6302.5|6300.7|6298.2|6296.4|286
1582723500000|2020-02-26 13:25:00|6301.3|6299.5|6298.5|6296.7|6301.3|6299.5|6297|6295.2|322
1582723800000|2020-02-26 13:30:00|6298.4|6296.6|6300.1|6298.3|6301.6|6299.8|6298|6296|312
1582724100000|2020-02-26 13:35:00|6300.2|6298.4|6297|6295.2|6300.9|6299.1|6296.9|6295.1|286
1582724400000|2020-02-26 13:40:00|6296.9|6295.1|6296.8|6295|6296.9|6295.1|6294.4|6292.6|323
1582724700000|2020-02-26 13:45:00|6296.9|6295.1|6295.4|6293.6|6297.3|6295.5|6294.3|6292.5|293
1582725000000|2020-02-26 13:50:00|6295.3|6293.5|6298.5|6296.7|6298.8|6297|6294.5|6292.7|310
1582725300000|2020-02-26 13:55:00|6298.4|6296.6|6298.1|6296.3|6299.1|6297.3|6297.4|6295.6|252
1582725600000|2020-02-26 14:00:00|6298.2|6296.4|6301.9|6300.1|6305.7|6303.9|6298|6296.2|362
1582725900000|2020-02-26 14:05:00|6302|6300.2|6304.6|6302.8|6307.3|6305.5|6301.7|6299.9|367
1582726200000|2020-02-26 14:10:00|6304.7|6302.9|6307.3|6305.5|6307.5|6305.7|6304.3|6302.5|275
1582726500000|2020-02-26 14:15:00|6307.2|6305.4|6306.5|6304.7|6308.5|6306.7|6306.1|6304.3|253
1582726800000|2020-02-26 14:20:00|6306.4|6304.6|6308.2|6306.4|6308.4|6306.6|6304.8|6303|229
1582727100000|2020-02-26 14:25:00|6308|6306.2|6304.7|6302.9|6308|6306.2|6301.9|6300.1|347
1582727400000|2020-02-26 14:30:00|6304.8|6303|6304.8|6303|6306.1|6304.3|6303.2|6301.4|375
1582727700000|2020-02-26 14:35:00|6304.7|6302.9|6302.2|6300.4|6305.3|6303.5|6302|6300.2|341
1582728000000|2020-02-26 14:40:00|6302|6300.2|6310.8|6307.8|6311.3|6309|6300.2|6298.4|499
1582728300000|2020-02-26 14:45:00|6310.9|6307.9|6309.4|6307.6|6310.9|6308.4|6306.1|6303.8|369
1582728600000|2020-02-26 14:50:00|6309.5|6307.7|6307|6305.2|6310.2|6308.4|6306|6304.2|321
1582728900000|2020-02-26 14:55:00|6307.1|6305.3|6302.8|6299.8|6307.8|6306|6301.8|6299.6|288
1582729200000|2020-02-26 15:00:00|6302.9|6299.9|6303.6|6301.8|6304.4|6302.6|6301|6299.2|295
1582729500000|2020-02-26 15:05:00|6303.5|6301.7|6302.2|6300.4|6306|6304.2|6302.1|6300.3|403
1582729800000|2020-02-26 15:10:00|6302.1|6300.3|6305.1|6303.3|6306.6|6304.8|6302.1|6300.3|377
1582730100000|2020-02-26 15:15:00|6305|6303.2|6305.3|6303.5|6306.4|6304.6|6303.7|6301.9|352
1582730400000|2020-02-26 15:20:00|6305.2|6303.4|6306.7|6304.9|6306.9|6305.1|6304|6302.2|303
1582730700000|2020-02-26 15:25:00|6306.8|6305|6304.1|6302.3|6307|6305.2|6303.6|6301.8|325
1582731000000|2020-02-26 15:30:00|6304.2|6302.4|6308.7|6306.9|6309|6307.2|6304.1|6302.3|361
1582731300000|2020-02-26 15:35:00|6308.6|6306.8|6308.6|6306.8|6310.6|6308.8|6308.1|6306.3|303
1582731600000|2020-02-26 15:40:00|6308.5|6306.7|6305.4|6303.6|6308.5|6306.7|6304.5|6302.7|276
1582731900000|2020-02-26 15:45:00|6305.5|6303.7|6306.6|6304.8|6307.4|6305.6|6304|6302.2|285
1582732200000|2020-02-26 15:50:00|6306.7|6304.9|6305.3|6303.5|6308.6|6306.8|6305.3|6303.5|307
1582732500000|2020-02-26 15:55:00|6305.4|6303.6|6297.8|6296|6305.4|6303.6|6295.2|6293|589
1582732800000|2020-02-26 16:00:00|6298|6296.2|6299.9|6298.1|6300.7|6298.9|6297.3|6294.9|397
1582733100000|2020-02-26 16:05:00|6299.8|6298|6302.5|6300.7|6304|6302.2|6299.8|6298|292
1582733400000|2020-02-26 16:10:00|6302.4|6300.6|6298.9|6297.1|6303.3|6301.5|6297.6|6295.7|332
1582733700000|2020-02-26 16:15:00|6299|6297.2|6302|6300.2|6302.1|6300.3|6297.9|6296.1|298
1582734000000|2020-02-26 16:20:00|6301.9|6300.1|6302.5|6300.7|6303.2|6301.4|6300.2|6298.4|289
1582734300000|2020-02-26 16:25:00|6302.4|6300.6|6306.1|6304.3|6306.2|6304.4|6302.4|6300.6|244
1582734600000|2020-02-26 16:30:00|6305.9|6304.1|6305.1|6303.3|6306.2|6304.4|6302.1|6300.3|337
1582734900000|2020-02-26 16:35:00|6305|6303.2|6306.1|6304.3|6306.2|6304.4|6303.7|6301.9|338
1582735200000|2020-02-26 16:40:00|6306.2|6304.4|6302.3|6300.5|6306.2|6304.4|6301.9|6300.1|331
1582735500000|2020-02-26 16:45:00|6301.8|6300|6301|6299.2|6301.9|6300|6298.5|6296.7|329
1582735800000|2020-02-26 16:50:00|6301.1|6299.3|6302.7|6300.9|6304.1|6302.3|6300.8|6299|321
1582736100000|2020-02-26 16:55:00|6302.6|6300.8|6299.2|6297.4|6303.2|6301.4|6298.4|6296.6|386
1582736400000|2020-02-26 17:00:00|6299.4|6297.6|6298.3|6296.5|6301.1|6299.3|6297.6|6295.8|432
1582736700000|2020-02-26 17:05:00|6298.2|6296.4|6298.9|6297.1|6300.9|6298.7|6295.4|6293.3|433
1582737000000|2020-02-26 17:10:00|6299|6297.2|6297.2|6295.4|6299.8|6297.5|6297|6294.7|221
1582737300000|2020-02-26 17:15:00|6297.3|6295.5|6296|6294.2|6298.2|6296.4|6295.9|6293.6|310
1582737600000|2020-02-26 17:20:00|6296.1|6294.3|6295.2|6293.4|6296.7|6294.8|6295|6293.2|267
1582737900000|2020-02-26 17:25:00|6295.1|6293.3|6296.3|6294.5|6297.4|6295.6|6294.4|6292.6|285
1582738200000|2020-02-26 17:30:00|6296.4|6294.6|6296.3|6294.5|6296.9|6294.7|6295.1|6293.3|222
1582738500000|2020-02-26 17:35:00|6296.4|6294.6|6296.2|6294.4|6297.9|6296.1|6295.3|6293.5|245
1582738800000|2020-02-26 17:40:00|6296.3|6294.5|6296.3|6294.5|6297.4|6295.6|6296.1|6294.3|213
1582739100000|2020-02-26 17:45:00|6296.4|6294.6|6297.3|6295.5|6298.2|6296.4|6296.1|6294.3|208
1582739400000|2020-02-26 17:50:00|6297.4|6295.6|6297.2|6295.4|6298|6295.7|6295|6293.2|250
1582739700000|2020-02-26 17:55:00|6297.1|6295.3|6295.6|6292.6|6298.2|6296.4|6295.6|6292.6|197
1582740000000|2020-02-26 18:00:00|6295.5|6292.5|6295.9|6294.1|6296.1|6294.3|6294.1|6292.3|187
1582740300000|2020-02-26 18:05:00|6295.4|6293.6|6296.2|6294.4|6296.4|6294.6|6295.2|6293.4|145
1582740600000|2020-02-26 18:10:00|6296.1|6294.3|6295.3|6293.5|6296.3|6294.5|6295.1|6293.3|97
1582740900000|2020-02-26 18:15:00|6295.4|6293.6|6296|6294.2|6296.1|6294.3|6295.2|6293.4|120
1582741200000|2020-02-26 18:20:00|6296.1|6294.3|6295.3|6293.5|6296.1|6294.3|6295.1|6293.3|102
1582741500000|2020-02-26 18:25:00|6295.4|6293.6|6296.2|6294.4|6296.9|6294.5|6295.2|6293.4|145
1582741800000|2020-02-26 18:30:00|6296.1|6294.3|6297.9|6294.9|6298|6295.6|6295.4|6293.6|141
1582742100000|2020-02-26 18:35:00|6297.3|6295.5|6297.3|6295.5|6299.8|6297.7|6297.2|6294.8|235
1582742400000|2020-02-26 18:40:00|6297.2|6295.4|6299.2|6297.4|6299.9|6298.1|6297.2|6295.4|183
1582742700000|2020-02-26 18:45:00|6299.1|6297.3|6296.5|6293.5|6299.5|6297.7|6294.4|6292.1|294
1582743000000|2020-02-26 18:50:00|6296.4|6293.4|6296.5|6294.7|6297|6294.8|6295.6|6293.4|160
1582743300000|2020-02-26 18:55:00|6296.6|6294.8|6295.4|6293.6|6297.6|6295.8|6295.2|6293.4|194
1582743600000|2020-02-26 19:00:00|6295.5|6293.7|6297.3|6295.5|6298|6295.6|6295.2|6292.8|157
1582743900000|2020-02-26 19:05:00|6297.4|6295.6|6298.2|6296.4|6298.9|6296.5|6297.1|6294.8|154
1582744200000|2020-02-26 19:10:00|6298.1|6296.3|6297.2|6295.4|6298.9|6297.1|6297.1|6294.8|161
1582744500000|2020-02-26 19:15:00|6297.3|6295.5|6297.4|6295.6|6298.3|6296.4|6297.1|6295.3|117
1582744800000|2020-02-26 19:20:00|6297.3|6295.5|6298.2|6296.4|6298.3|6296.5|6297.2|6295.4|110
1582745100000|2020-02-26 19:25:00|6298.3|6296.5|6299.2|6297.4|6299.2|6297.4|6298.1|6295.8|117
1582745400000|2020-02-26 19:30:00|6299.1|6297.3|6302.9|6299.9|6303.5|6301.7|6299.1|6297.3|220
1582745700000|2020-02-26 19:35:00|6302.8|6299.8|6303.2|6301.4|6305.8|6303.5|6302.4|6299.8|190
1582746000000|2020-02-26 19:40:00|6303.3|6301.5|6306.2|6303.2|6307|6304.6|6303.2|6301.4|192
1582746300000|2020-02-26 19:45:00|6306.1|6303.1|6304.5|6302.7|6306.2|6303.8|6304.5|6302.7|149
1582746600000|2020-02-26 19:50:00|6304.4|6302.6|6305.2|6303.4|6305.7|6303.9|6303.7|6301.9|170
1582746900000|2020-02-26 19:55:00|6305.3|6303.5|6304|6301|6306.5|6304.5|6303|6301|285
1582747200000|2020-02-26 20:00:00|6302.8|6301.4|6303.2|6301.4|6304.5|6302.6|6302.3|6300.5|188
1582747500000|2020-02-26 20:05:00|6303.1|6301.3|6301.5|6299.7|6303.5|6301.3|6300.7|6298.7|227
1582747800000|2020-02-26 20:10:00|6302.1|6299.1|6302.2|6300.4|6302.8|6300.6|6300.6|6298|231
1582748100000|2020-02-26 20:15:00|6302.3|6300.5|6301.3|6299.5|6303.6|6301.4|6301.1|6298.4|244
1582748400000|2020-02-26 20:20:00|6301.2|6299.4|6299.1|6297.3|6301.7|6299.5|6299|6296.8|157
1582748700000|2020-02-26 20:25:00|6299.2|6297.4|6299.5|6297.7|6300.8|6298.4|6299.1|6296.8|170
1582749000000|2020-02-26 20:30:00|6299.4|6297.6|6299.6|6297.8|6300.8|6298.4|6299|6297.2|157
1582749300000|2020-02-26 20:35:00|6299.5|6297.7|6298.2|6296.4|6299.6|6297.8|6297.7|6295.7|165
1582749600000|2020-02-26 20:40:00|6298.3|6296.5|6298.1|6296.3|6298.7|6296.5|6297.8|6295.5|151
1582749900000|2020-02-26 20:45:00|6298|6296.2|6298.1|6296.3|6298.3|6296.5|6297.7|6295.9|145
1582750200000|2020-02-26 20:50:00|6298|6296.2|6297.3|6295.5|6298.5|6296.4|6297.1|6294.8|151
1582750500000|2020-02-26 20:55:00|6297.2|6295.4|6296.1|6294.3|6299|6297.2|6296|6294.2|193
1582750800000|2020-02-26 21:00:00|6296|6294.2|6295.5|6293.7|6296.5|6294.3|6294.2|6291.8|165
1582751100000|2020-02-26 21:05:00|6295.6|6293.8|6296.5|6293.5|6296.9|6294.6|6295.1|6292.7|134
1582751400000|2020-02-26 21:10:00|6296.6|6293.6|6296.5|6294.7|6297.2|6294.9|6296|6293.3|109
1582751700000|2020-02-26 21:15:00|6296.6|6294.8|6295.6|6293.8|6296.6|6294.8|6295.4|6293.1|78
1582752000000|2020-02-26 21:20:00|6295.7|6293.9|6297.8|6296|6298.3|6296.2|6295.6|6293.5|102
1582752300000|2020-02-26 21:25:00|6297.9|6296.1|6297.3|6295.5|6298.6|6296.1|6297.1|6294.9|103
1582752600000|2020-02-26 21:30:00|6297.4|6295.6|6295.9|6292.9|6298.1|6296.1|6295.1|6292.8|131
1582752900000|2020-02-26 21:35:00|6296|6293|6293.2|6291.4|6296|6293.7|6293.1|6290.8|129
1582753200000|2020-02-26 21:40:00|6293.1|6291.3|6291.3|6288.3|6293.6|6291.3|6290.9|6287.9|183
1582753500000|2020-02-26 21:45:00|6291|6288|6290.6|6287.6|6292|6289.6|6290.6|6287.6|164
1582753800000|2020-02-26 21:50:00|6290.7|6287.7|6290.5|6287.5|6290.9|6288|6288.6|6286.1|165
1582754100000|2020-02-26 21:55:00|6290.2|6287.2|6292.8|6287.8|6293.2|6289.3|6289.9|6286.9|228
1582754400000|2020-02-26 22:00:00|6295.8|6287.7|6291.8|6287.4|6295.8|6288.1|6291.5|6286.7|28
1582754700000|2020-02-26 22:05:00|6292|6287|6293.6|6288.9|6294.5|6290.4|6289.8|6286.5|176
1582755000000|2020-02-26 22:10:00|6292.6|6289.6|6293.5|6288.8|6294.2|6291|6292.5|6288.1|183
1582755300000|2020-02-26 22:15:00|6293.2|6288.7|6293.2|6288.9|6293.8|6290.8|6292.4|6288.2|210
1582755600000|2020-02-26 22:20:00|6293|6288.8|6293.5|6288.8|6294.4|6289.9|6291.7|6288.3|287
1582755900000|2020-02-26 22:25:00|6293.4|6288.9|6293.8|6290|6294.2|6290.4|6292.6|6288.2|227
1582756200000|2020-02-26 22:30:00|6293.9|6290.1|6294.2|6290.9|6297.8|6294|6293.8|6289.9|203
1582756500000|2020-02-26 22:35:00|6294.3|6291|6294.5|6291|6294.9|6291.5|6293.9|6290.8|159
1582756800000|2020-02-26 22:40:00|6294.4|6291.1|6294|6291|6294.9|6291.4|6294|6290.8|158
1582757100000|2020-02-26 22:45:00|6294.1|6291.1|6294.5|6291.1|6294.6|6291.2|6294|6290.8|204
1582757400000|2020-02-26 22:50:00|6294.4|6291|6293.1|6290.1|6294.5|6291.2|6293|6290|180
1582757700000|2020-02-26 22:55:00|6293|6290|6290.6|6287.6|6293.2|6290.2|6290.2|6287.2|173
1582758000000|2020-02-26 23:00:00|6290.4|6287.4|6289.2|6286.2|6292.1|6289.1|6287.9|6284.9|262
1582758300000|2020-02-26 23:05:00|6289.3|6286.3|6291.6|6288.6|6291.9|6288.9|6289.3|6286.3|166
1582758600000|2020-02-26 23:10:00|6291.7|6288.7|6288.9|6285.9|6291.8|6288.8|6288.6|6285.6|142
1582758900000|2020-02-26 23:15:00|6289|6286|6289.5|6286.5|6291.8|6288.8|6288.6|6285.7|169
1582759200000|2020-02-26 23:20:00|6289.6|6286.6|6289.4|6286.4|6290.1|6287.5|6288.7|6286|161
1582759500000|2020-02-26 23:25:00|6289.3|6286.3|6289.6|6286.6|6289.9|6287.5|6288.6|6285.6|139
1582759800000|2020-02-26 23:30:00|6289.7|6286.7|6288.9|6285.9|6291|6288|6285.2|6282.2|284
1582760100000|2020-02-26 23:35:00|6288.8|6285.8|6287.1|6284.1|6289.8|6286.8|6286.6|6283.6|201
1582760400000|2020-02-26 23:40:00|6286.9|6283.9|6288.2|6285.2|6289.2|6286.2|6286|6283|341
1582760700000|2020-02-26 23:45:00|6288.3|6285.3|6288.8|6285.8|6289.7|6286.9|6287.6|6285|207
1582761000000|2020-02-26 23:50:00|6288.7|6285.7|6289.8|6286.8|6291.3|6288.6|6286.6|6284.2|369
1582761300000|2020-02-26 23:55:00|6289.9|6286.9|6288.7|6285.7|6290.1|6287.1|6285.7|6283.1|427
1582761600000|2020-02-27 00:00:00|6289|6286|6292.1|6289.1|6295|6292.5|6288.9|6286|547
1582761900000|2020-02-27 00:05:00|6292.2|6289.2|6291.2|6288.2|6295.3|6293.2|6290|6287|630
1582762200000|2020-02-27 00:10:00|6291.1|6288.1|6291.2|6289.4|6293.9|6291.2|6288.5|6286.7|606
1582762500000|2020-02-27 00:15:00|6291.1|6289.3|6288.9|6287.1|6292.6|6289.7|6288.5|6286|400
1582762800000|2020-02-27 00:20:00|6289.5|6286.5|6292|6289|6292.1|6289.5|6288.4|6286|400
1582763100000|2020-02-27 00:25:00|6291.9|6288.9|6294|6290.7|6294|6290.9|6288.9|6285.9|284
1582763400000|2020-02-27 00:30:00|6293.8|6290.8|6292.5|6289.5|6293.8|6290.8|6288.1|6285.1|430
1582763700000|2020-02-27 00:35:00|6292.4|6289.4|6291|6289.2|6295|6292.7|6290.5|6287.8|493
1582764000000|2020-02-27 00:40:00|6290.9|6289.1|6294.4|6291.4|6295.2|6292.7|6290.5|6288.1|449
1582764300000|2020-02-27 00:45:00|6293.4|6291.6|6294.9|6293.1|6295.4|6293.2|6289.8|6287.7|489
1582764600000|2020-02-27 00:50:00|6294.8|6293|6293.5|6291.7|6295.6|6293.2|6293.2|6291|372
1582764900000|2020-02-27 00:55:00|6293.6|6291.8|6294|6292.2|6296.2|6294.2|6292.6|6290.3|409
1582765200000|2020-02-27 01:00:00|6294.1|6292.3|6294.5|6292.7|6297.4|6295|6292.5|6290.3|493
1582765500000|2020-02-27 01:05:00|6294.1|6292.3|6291.7|6288.7|6296.3|6293.8|6290.4|6287.9|454
1582765800000|2020-02-27 01:10:00|6291.6|6288.6|6292.3|6289.3|6293.1|6290.6|6288|6285.6|448
1582766100000|2020-02-27 01:15:00|6292.2|6289.2|6290.1|6288.3|6293.2|6291.4|6289.9|6287.7|387
1582766400000|2020-02-27 01:20:00|6290.2|6288.4|6291.8|6290|6292.8|6290.5|6288.3|6286.5|375
1582766700000|2020-02-27 01:25:00|6292.4|6289.4|6288.6|6286.8|6292.5|6290.5|6288.3|6286|354
1582767000000|2020-02-27 01:30:00|6288.8|6287|6288.7|6286.9|6292.1|6289.7|6287.5|6285|456
1582767300000|2020-02-27 01:35:00|6288.5|6286.7|6289.6|6287.8|6290.9|6288.4|6287.4|6285.6|420
1582767600000|2020-02-27 01:40:00|6289.7|6287.9|6290.2|6287.2|6291.9|6289.4|6289.1|6286.8|446
1582767900000|2020-02-27 01:45:00|6290.3|6287.3|6286.1|6284.3|6290.5|6288.2|6286|6283.8|305
1582768200000|2020-02-27 01:50:00|6286|6284.2|6286.2|6284.4|6290.3|6288.1|6285.9|6283.8|359
1582768500000|2020-02-27 01:55:00|6286.3|6284.5|6287.9|6286.1|6289.5|6287.1|6285.2|6283.4|366
1582768800000|2020-02-27 02:00:00|6288|6286.2|6288|6285|6288.2|6286.4|6286.3|6283.9|367
1582769100000|2020-02-27 02:05:00|6287.5|6285.7|6291|6289.2|6292.8|6290.5|6287|6284.7|386
1582769400000|2020-02-27 02:10:00|6290.8|6289|6291.1|6289.3|6291.7|6289.5|6289.5|6287.3|306
1582769700000|2020-02-27 02:15:00|6291|6289.2|6291.7|6289.9|6293|6290.5|6290.3|6288.4|341
1582770000000|2020-02-27 02:20:00|6291.8|6290|6290.8|6289|6293.9|6291.6|6290.1|6287.8|324
1582770300000|2020-02-27 02:25:00|6290.7|6288.9|6292.3|6290.5|6293.3|6291.1|6290.4|6287.9|357
1582770600000|2020-02-27 02:30:00|6292.4|6290.6|6291.7|6289.9|6293.5|6291.7|6291.5|6289|277
1582770900000|2020-02-27 02:35:00|6291.6|6289.8|6293.3|6291.5|6294.6|6292.2|6290.9|6288.5|234
1582771200000|2020-02-27 02:40:00|6293.6|6291.8|6295|6292|6297.9|6295.9|6292.7|6290.5|380
1582771500000|2020-02-27 02:45:00|6294.9|6291.9|6297.9|6296.1|6299|6297|6294.1|6291.7|426
1582771800000|2020-02-27 02:50:00|6298|6296.2|6294.2|6292.4|6298|6296.2|6294.1|6291.9|286
1582772100000|2020-02-27 02:55:00|6294.3|6292.5|6292.8|6291|6295.1|6293.2|6292.5|6290.7|267
1582772400000|2020-02-27 03:00:00|6292.3|6290.5|6292|6289|6292.9|6290.7|6290.8|6288.8|239
1582772700000|2020-02-27 03:05:00|6291.5|6289.7|6291.2|6289.4|6293.3|6291.5|6291|6289.2|249
1582773000000|2020-02-27 03:10:00|6291.3|6289.5|6290.3|6288.5|6291.3|6289.5|6288.9|6287.1|242
1582773300000|2020-02-27 03:15:00|6290.2|6288.4|6291.5|6289.7|6292.1|6290.1|6289.1|6287.3|307
1582773600000|2020-02-27 03:20:00|6291.4|6289.6|6293|6291.2|6293.6|6291.3|6289.9|6287.5|329
1582773900000|2020-02-27 03:25:00|6293.1|6291.3|6293.3|6291.5|6294.9|6292.7|6292.8|6290.9|280
1582774200000|2020-02-27 03:30:00|6293.5|6291.7|6294.3|6292.5|6295|6292.7|6291.9|6289.7|246
1582774500000|2020-02-27 03:35:00|6294.4|6292.6|6292.2|6290.4|6295|6293.2|6291.6|6289.8|205
1582774800000|2020-02-27 03:40:00|6292.3|6290.5|6292.5|6290.7|6294|6292|6291.4|6289.6|227
1582775100000|2020-02-27 03:45:00|6292.4|6290.6|6292.3|6290.5|6292.7|6290.9|6290.3|6288.5|235
1582775400000|2020-02-27 03:50:00|6292.2|6290.4|6292.2|6290.4|6293.2|6291.1|6291.7|6289.5|161
1582775700000|2020-02-27 03:55:00|6292.3|6290.5|6293.3|6291.5|6294.2|6291.9|6290.3|6288.2|202
1582776000000|2020-02-27 04:00:00|6293.4|6291.6|6291.3|6289.5|6293.8|6291.7|6291.1|6288.9|198
1582776300000|2020-02-27 04:05:00|6291.5|6289.7|6292.6|6290.8|6293.5|6291.2|6291.4|6289.6|201
1582776600000|2020-02-27 04:10:00|6292.7|6290.9|6292.2|6290.4|6296.3|6293.4|6292.1|6289.8|197
1582776900000|2020-02-27 04:15:00|6292.3|6290.5|6292.7|6290.9|6293.7|6291.7|6291.5|6289.1|158
1582777200000|2020-02-27 04:20:00|6292.6|6290.8|6294.2|6291.2|6294.4|6291.7|6288.3|6285.8|288
1582777500000|2020-02-27 04:25:00|6294.1|6291.1|6293.9|6292.1|6294.5|6292.1|6291.7|6289.9|191
1582777800000|2020-02-27 04:30:00|6293.8|6292|6294.7|6292.9|6295.4|6293.1|6293.8|6292|243
1582778100000|2020-02-27 04:35:00|6294.8|6293|6293.7|6291.9|6295.4|6293|6293.6|6291.8|149
1582778400000|2020-02-27 04:40:00|6293.6|6291.8|6295.3|6293.5|6295.7|6293.9|6293.5|6291.2|113
1582778700000|2020-02-27 04:45:00|6296|6293|6296|6294.2|6296.7|6294.7|6293.6|6291.8|207
1582779000000|2020-02-27 04:50:00|6296.1|6294.3|6296.7|6294.9|6297.4|6295|6295.2|6293.4|227
1582779300000|2020-02-27 04:55:00|6296.8|6295|6295.7|6293.9|6297.8|6296|6295.5|6293.3|308
1582779600000|2020-02-27 05:00:00|6295.8|6294|6295.8|6294|6296.7|6294.8|6294.4|6292.3|329
1582779900000|2020-02-27 05:05:00|6295.9|6294.1|6300.5|6297.5|6301.4|6298.4|6295|6292.5|294
1582780200000|2020-02-27 05:10:00|6300.2|6297.2|6300.2|6297.2|6303.2|6300.6|6298.6|6296.1|383
1582780500000|2020-02-27 05:15:00|6300.1|6297.1|6299.7|6296.7|6300.3|6298|6297.4|6295.1|289
1582780800000|2020-02-27 05:20:00|6299.8|6296.8|6297.3|6295.5|6300|6297.7|6296.1|6293.9|323
1582781100000|2020-02-27 05:25:00|6297.2|6295.4|6298|6295|6299.5|6297.3|6297.1|6294.8|293
1582781400000|2020-02-27 05:30:00|6297.9|6294.9|6297.1|6295.3|6298.8|6296.5|6296.4|6294|345
1582781700000|2020-02-27 05:35:00|6297|6295.2|6297.3|6295.5|6298.4|6295.9|6296.8|6294.7|207
1582782000000|2020-02-27 05:40:00|6297.1|6295.3|6297.1|6294.1|6298.1|6295.7|6294.3|6291.9|313
1582782300000|2020-02-27 05:45:00|6297.2|6294.2|6295.8|6292.8|6297.6|6295.3|6295.2|6292.8|269
1582782600000|2020-02-27 05:50:00|6295.1|6293.3|6296.5|6294.7|6297.2|6294.8|6294.8|6292.3|255
1582782900000|2020-02-27 05:55:00|6296.4|6294.6|6297.1|6294.1|6297.2|6294.7|6295.2|6292.8|286
1582783200000|2020-02-27 06:00:00|6297.2|6294.2|6294.4|6292.6|6297.4|6295.1|6293.3|6290.9|346
1582783500000|2020-02-27 06:05:00|6294.5|6292.7|6290.9|6287.9|6296|6293.7|6290.2|6287.8|325
1582783800000|2020-02-27 06:10:00|6290.8|6287.8|6291.9|6290.1|6294.1|6291.6|6290.3|6287.8|251
1582784100000|2020-02-27 06:15:00|6292|6290.2|6292.9|6291.1|6293.3|6291.2|6290|6288.1|276
1582784400000|2020-02-27 06:20:00|6292.8|6291|6294.9|6293.1|6295.9|6293.7|6292.4|6290.5|234
1582784700000|2020-02-27 06:25:00|6294.8|6293|6293.7|6291.9|6296.3|6294.1|6291.6|6289.4|312
1582785000000|2020-02-27 06:30:00|6293.8|6292|6292.7|6290.9|6295.3|6293|6292.7|6290.9|265
1582785300000|2020-02-27 06:35:00|6292.8|6291|6296|6293|6296|6293.8|6292.7|6290.9|312
1582785600000|2020-02-27 06:40:00|6295.4|6293.6|6294.4|6292.6|6295.9|6294|6293.8|6291.5|215
1582785900000|2020-02-27 06:45:00|6294.3|6292.5|6296.1|6293.1|6296.6|6294.2|6294.1|6292|242
1582786200000|2020-02-27 06:50:00|6296.2|6293.2|6296.4|6293.4|6298.9|6296.7|6295.2|6293.1|361
1582786500000|2020-02-27 06:55:00|6296.3|6293.3|6295.7|6293.9|6297.6|6295.4|6295.2|6292.7|284
1582786800000|2020-02-27 07:00:00|6296.2|6293.2|6294.4|6292.6|6297|6294.9|6294.1|6291.9|368
1582787100000|2020-02-27 07:05:00|6294.5|6292.7|6294.6|6292.8|6296.4|6294.6|6294.2|6292.1|289
1582787400000|2020-02-27 07:10:00|6294.5|6292.7|6297|6295.2|6298|6296.1|6294.5|6292.7|288
1582787700000|2020-02-27 07:15:00|6296.7|6294.9|6296.3|6294.5|6297.9|6295.5|6293.2|6291|285
1582788000000|2020-02-27 07:20:00|6296.2|6294.4|6296.9|6295.1|6297.3|6295.5|6295.2|6293.1|260
1582788300000|2020-02-27 07:25:00|6297|6295.2|6296.2|6293.2|6299.2|6296.9|6295.4|6293.1|331
1582788600000|2020-02-27 07:30:00|6296.1|6293.1|6298.6|6296.8|6299.5|6296.8|6294.8|6292.7|364
1582788900000|2020-02-27 07:35:00|6299.3|6296.3|6300.6|6298.8|6301.5|6299.5|6298.6|6296.2|317
1582789200000|2020-02-27 07:40:00|6300.5|6298.7|6301.3|6299.5|6302.4|6300.6|6300.3|6298.1|354
1582789500000|2020-02-27 07:45:00|6301.2|6299.4|6300.7|6298.9|6301.9|6299.9|6299.5|6297.5|253
1582789800000|2020-02-27 07:50:00|6300.6|6298.8|6304.3|6302.5|6304.4|6302.6|6299.4|6297.2|248
1582790100000|2020-02-27 07:55:00|6304.2|6302.4|6303.8|6302|6305|6303.2|6302.6|6300.8|283
1582790400000|2020-02-27 08:00:00|6303.9|6302.1|6303.7|6301.9|6304.5|6302.7|6301.4|6299.6|270
1582790700000|2020-02-27 08:05:00|6303.6|6301.8|6304.8|6303|6306|6304|6302.3|6300.5|320
1582791000000|2020-02-27 08:10:00|6304.9|6303.1|6307.8|6306|6309.1|6307|6304.8|6303|312
1582791300000|2020-02-27 08:15:00|6307.9|6306.1|6309.9|6308.1|6310.2|6308.2|6307.4|6305.6|373
1582791600000|2020-02-27 08:20:00|6309.8|6308|6312.7|6310.9|6313.3|6311.2|6309.5|6307.4|344
1582791900000|2020-02-27 08:25:00|6312.8|6311|6315.7|6313.9|6315.7|6313.9|6311.5|6309.7|305
1582792200000|2020-02-27 08:30:00|6316|6314.2|6319.9|6318.1|6319.9|6318.1|6314.8|6313|367
1582792500000|2020-02-27 08:35:00|6319.8|6318|6324.3|6321.3|6324.3|6321.3|6317|6315.2|283
1582792800000|2020-02-27 08:40:00|6324.2|6321.2|6318.4|6316.6|6325.4|6322.7|6318.3|6316.5|325
1582793100000|2020-02-27 08:45:00|6318.3|6316.5|6319.4|6317.6|6320.9|6318.6|6317.3|6314.8|375
1582793400000|2020-02-27 08:50:00|6319.5|6317.7|6322.9|6321.1|6323|6321.2|6319.5|6317.7|339
1582793700000|2020-02-27 08:55:00|6322.8|6321|6325.7|6323.9|6326.8|6325|6322.5|6320.7|325
1582794000000|2020-02-27 09:00:00|6325.6|6323.8|6326.8|6325|6328.1|6325.6|6323.3|6321.1|376
1582794300000|2020-02-27 09:05:00|6327.4|6324.4|6325.6|6323.8|6327.4|6324.9|6324.3|6322.3|343
1582794600000|2020-02-27 09:10:00|6325.7|6323.9|6324.3|6322.5|6327.3|6325|6323.7|6321.9|262
1582794900000|2020-02-27 09:15:00|6324.2|6322.4|6325.3|6323.5|6325.7|6323.9|6323.2|6321.4|264
1582795200000|2020-02-27 09:20:00|6325.4|6323.6|6325|6323.2|6327.2|6325.4|6325|6323.2|214
1582795500000|2020-02-27 09:25:00|6325.1|6323.3|6324.2|6322.4|6325.9|6324.1|6323.9|6322.1|176
1582795800000|2020-02-27 09:30:00|6324.3|6322.5|6324.3|6322.5|6325.2|6323.4|6322.5|6320.7|221
1582796100000|2020-02-27 09:35:00|6324|6322.2|6322.2|6320.4|6324|6322.2|6322.1|6320.3|268
1582796400000|2020-02-27 09:40:00|6322.3|6320.5|6321.2|6319.4|6322.4|6320.6|6320.2|6318.1|232
1582796700000|2020-02-27 09:45:00|6321.1|6319.3|6318.2|6316.4|6321.1|6319.3|6317.5|6315.7|251
1582797000000|2020-02-27 09:50:00|6318.1|6316.3|6319.2|6317.4|6319.9|6318.1|6317.2|6315.4|248
1582797300000|2020-02-27 09:55:00|6319.1|6317.3|6320.3|6318.5|6320.9|6318.8|6318.4|6316.6|189
1582797600000|2020-02-27 10:00:00|6320.4|6318.6|6322.7|6320.9|6324.3|6322.5|6319.8|6317.8|238
1582797900000|2020-02-27 10:05:00|6322.8|6321|6325|6323.2|6325.5|6323.7|6322.4|6320.6|292
1582798200000|2020-02-27 10:10:00|6324.9|6323.1|6329.4|6327.6|6329.5|6327.7|6324.9|6323.1|300
1582798500000|2020-02-27 10:15:00|6329.3|6327.5|6330.3|6328.5|6331.6|6329.8|6328.7|6326.9|221
1582798800000|2020-02-27 10:20:00|6329.9|6328.1|6326.7|6324.9|6330.7|6328.9|6326.5|6324.7|215
1582799100000|2020-02-27 10:25:00|6326.6|6324.8|6326.5|6324.7|6327.3|6325.5|6324.1|6322.3|240
1582799400000|2020-02-27 10:30:00|6326.4|6324.6|6326.5|6324.7|6328.1|6326.3|6325.9|6323.6|244
1582799700000|2020-02-27 10:35:00|6326.4|6324.6|6325.4|6323.6|6326.7|6324.9|6325.1|6323.3|123
1582800000000|2020-02-27 10:40:00|6325.3|6323.5|6324.5|6322.7|6326.7|6324.9|6323.6|6321.8|172
1582800300000|2020-02-27 10:45:00|6324.4|6322.6|6324.7|6322.9|6324.8|6323|6323.2|6321.4|224
1582800600000|2020-02-27 10:50:00|6324.6|6322.8|6321.1|6319.3|6324.6|6322.8|6320.6|6318.8|263
1582800900000|2020-02-27 10:55:00|6321.2|6319.4|6319.7|6317.9|6322.6|6320.8|6319.3|6317.5|309
1582801200000|2020-02-27 11:00:00|6319.6|6317.8|6319.5|6317.7|6320.7|6318.9|6319.2|6317.4|236
1582801500000|2020-02-27 11:05:00|6319.4|6317.6|6319.8|6318|6321.5|6319.7|6318.4|6316.1|292
1582801800000|2020-02-27 11:10:00|6319.7|6317.9|6319.6|6317.8|6320.8|6319|6318.7|6316.9|311
1582802100000|2020-02-27 11:15:00|6319.5|6317.7|6316.7|6314.9|6319.5|6317.7|6316.5|6314.7|295
1582802400000|2020-02-27 11:20:00|6316.6|6314.8|6316.5|6314.7|6317.4|6315.6|6315.5|6313.7|224
1582802700000|2020-02-27 11:25:00|6316.4|6314.6|6314.6|6312.8|6317.5|6315.7|6314.5|6312.7|281
1582803000000|2020-02-27 11:30:00|6314.7|6312.9|6315.6|6313.8|6317.2|6314.9|6314.6|6312.8|183
1582803300000|2020-02-27 11:35:00|6315.7|6313.9|6318.7|6316.9|6318.9|6317.1|6315.3|6313.5|334
1582803600000|2020-02-27 11:40:00|6318.6|6316.8|6317.5|6315.7|6321.5|6319.7|6317.1|6315|317
1582803900000|2020-02-27 11:45:00|6317.4|6315.6|6320.3|6318.5|6320.8|6319|6317.4|6315.1|265
1582804200000|2020-02-27 11:50:00|6320.4|6318.6|6319.5|6317.7|6320.5|6318.7|6318.4|6316.3|294
1582804500000|2020-02-27 11:55:00|6319.7|6317.9|6319.8|6318|6319.9|6318.1|6318.3|6316.5|226
1582804800000|2020-02-27 12:00:00|6319.7|6317.9|6321.1|6319.3|6321.3|6319.4|6317.5|6315.7|263
1582805100000|2020-02-27 12:05:00|6320.8|6319|6319.8|6318|6322.2|6319.9|6319.6|6317.8|275
1582805400000|2020-02-27 12:10:00|6319.9|6318.1|6320.7|6318.9|6321.7|6319.9|6319.3|6317.5|291
1582805700000|2020-02-27 12:15:00|6320.6|6318.8|6319.9|6318.1|6321|6319.2|6319.4|6317.6|241
1582806000000|2020-02-27 12:20:00|6319.8|6318|6320.9|6319.1|6321.2|6319.4|6319.6|6317.8|273
1582806300000|2020-02-27 12:25:00|6320.8|6319|6320.8|6319|6321.3|6319.5|6320|6318.2|209
1582806600000|2020-02-27 12:30:00|6320.9|6319.1|6320.4|6318.6|6321.6|6319.8|6319.7|6317.9|333
1582806900000|2020-02-27 12:35:00|6320.5|6318.7|6321.5|6319.7|6324.3|6321.9|6320.4|6318.6|267
1582807200000|2020-02-27 12:40:00|6321.4|6319.6|6325.7|6323.9|6326.7|6324.9|6321.4|6319.1|261
1582807500000|2020-02-27 12:45:00|6325.8|6324|6326.6|6324.8|6328.1|6325.8|6324.5|6322.7|390
1582807800000|2020-02-27 12:50:00|6326.5|6324.7|6326.2|6324.4|6328|6325.9|6325.3|6323.2|331
1582808100000|2020-02-27 12:55:00|6326.1|6324.3|6327.8|6326|6328.6|6326.8|6325.8|6323.4|207
1582808400000|2020-02-27 13:00:00|6327.7|6325.9|6326.2|6323.2|6329.4|6326.9|6325.3|6323|338
1582808700000|2020-02-27 13:05:00|6326.1|6323.1|6327|6325.2|6329.3|6327.3|6325.1|6323.1|325
1582809000000|2020-02-27 13:10:00|6326.9|6325.1|6328.8|6327|6329.5|6327.2|6326.7|6324.5|291
1582809300000|2020-02-27 13:15:00|6328.9|6327.1|6330.9|6329.1|6331|6329.2|6328.4|6326.5|371
1582809600000|2020-02-27 13:20:00|6330.8|6329|6330.9|6329.1|6331|6329.2|6328.6|6326.8|372
1582809900000|2020-02-27 13:25:00|6331|6329.2|6334.8|6331.6|6335.8|6332.8|6330.4|6328.3|243
1582810200000|2020-02-27 13:30:00|6334.9|6331.9|6327.4|6325.6|6336|6332.6|6327.4|6325.2|292
1582810500000|2020-02-27 13:35:00|6327.5|6325.7|6329.8|6328|6334|6332.2|6327.5|6325.7|473
1582810800000|2020-02-27 13:40:00|6329.7|6327.9|6328.1|6326.3|6331|6329.2|6328.1|6326.3|341
1582811100000|2020-02-27 13:45:00|6328|6326.2|6329.9|6328.1|6330.5|6328.7|6326.4|6324.4|384
1582811400000|2020-02-27 13:50:00|6329.8|6328|6327.7|6325.9|6330.7|6328.8|6327.4|6325.1|428
1582811700000|2020-02-27 13:55:00|6327.8|6326|6329.4|6327.6|6330.7|6328.9|6326.6|6324.3|372
1582812000000|2020-02-27 14:00:00|6329.2|6327.4|6328.7|6326.9|6330.2|6327.9|6327.5|6325.3|335
1582812300000|2020-02-27 14:05:00|6328.6|6326.8|6326.9|6325.1|6328.7|6326.9|6325.2|6323.4|404
1582812600000|2020-02-27 14:10:00|6326.7|6324.9|6326.7|6324.9|6328.5|6326.7|6324|6321.2|467
1582812900000|2020-02-27 14:15:00|6326.8|6325|6326.5|6324.7|6329.5|6327.2|6325.6|6323.3|350
1582813200000|2020-02-27 14:20:00|6326.4|6324.6|6328.8|6327|6329.4|6327.6|6326.4|6324.6|311
1582813500000|2020-02-27 14:25:00|6328.7|6326.9|6328.7|6326.9|6331.2|6329.1|6327.6|6325.8|361
1582813800000|2020-02-27 14:30:00|6328.6|6326.8|6324.7|6322.9|6328.8|6327|6324.4|6322.6|483
1582814100000|2020-02-27 14:35:00|6324.6|6322.8|6325.2|6323.4|6326.6|6324.8|6323.2|6321.4|440
1582814400000|2020-02-27 14:40:00|6325.1|6323.3|6330.7|6328.9|6330.7|6328.9|6325|6323.2|429
1582814700000|2020-02-27 14:45:00|6330.8|6329|6332|6330.2|6332.7|6330.9|6329.5|6327.2|357
1582815000000|2020-02-27 14:50:00|6331.8|6330|6325.9|6324.1|6332.3|6330.5|6324.6|6322.8|438
1582815300000|2020-02-27 14:55:00|6326|6324.2|6326.1|6323.1|6327.3|6325.3|6321.3|6319.5|374
1582815600000|2020-02-27 15:00:00|6326|6323|6327.6|6325.8|6327.9|6326.1|6322.9|6321.1|394
1582815900000|2020-02-27 15:05:00|6327.7|6325.9|6326.7|6324.9|6329.3|6327.1|6325.5|6323.7|416
1582816200000|2020-02-27 15:10:00|6326.8|6325|6329.9|6328.1|6329.9|6328.1|6325.6|6323.8|387
1582816500000|2020-02-27 15:15:00|6329.7|6327.9|6328.9|6327.1|6330.5|6328.3|6328.4|6326.4|402
1582816800000|2020-02-27 15:20:00|6328.8|6327|6332.8|6331|6333.5|6331.2|6326.9|6325.1|466
1582817100000|2020-02-27 15:25:00|6332.7|6330.9|6330.4|6328.6|6335.4|6333.6|6329.9|6328.1|462
1582817400000|2020-02-27 15:30:00|6330.6|6328.8|6330.9|6329.1|6331.4|6329.2|6328.7|6326.3|406
1582817700000|2020-02-27 15:35:00|6330.8|6329|6328.8|6327|6331.1|6329.3|6326.5|6324.7|475
1582818000000|2020-02-27 15:40:00|6328.7|6326.9|6328.4|6326.6|6331.5|6329.5|6327.9|6326.1|431
1582818300000|2020-02-27 15:45:00|6328.3|6326.5|6328.7|6326.9|6329.7|6327.9|6326.1|6324.3|380
1582818600000|2020-02-27 15:50:00|6328.6|6326.8|6325.8|6324|6329.8|6328|6325.5|6323.7|337
1582818900000|2020-02-27 15:55:00|6326.3|6324.5|6317.5|6315.7|6326.4|6324.6|6316.4|6314.6|367
1582819200000|2020-02-27 16:00:00|6317.4|6315.6|6321.7|6319.9|6321.7|6319.9|6314.2|6312.4|389
1582819500000|2020-02-27 16:05:00|6321.6|6319.8|6316.6|6314.8|6323.5|6321.1|6315.7|6313.4|406
1582819800000|2020-02-27 16:10:00|6316.5|6314.7|6316.8|6315|6317.7|6315.9|6313.5|6311.7|440
1582820100000|2020-02-27 16:15:00|6316.7|6314.9|6317.4|6315.6|6318.1|6316.3|6315.5|6313.7|368
1582820400000|2020-02-27 16:20:00|6317.5|6315.7|6320.9|6319.1|6320.9|6319.1|6316.6|6314.4|294
1582820700000|2020-02-27 16:25:00|6320.8|6319|6321.5|6319.7|6322.9|6320.6|6318.9|6317.1|301
1582821000000|2020-02-27 16:30:00|6321.6|6319.8|6320.2|6318.4|6323.2|6321.1|6319.8|6318|423
1582821300000|2020-02-27 16:35:00|6320.1|6318.3|6321.2|6319.4|6321.4|6319.4|6317.6|6315.8|361
1582821600000|2020-02-27 16:40:00|6321.1|6319.3|6321.3|6319.5|6321.7|6319.9|6319.2|6317|332
1582821900000|2020-02-27 16:45:00|6321.4|6319.6|6322.8|6321|6323.1|6321.3|6321|6319.1|308
1582822200000|2020-02-27 16:50:00|6322.7|6320.9|6322.1|6320.3|6323.9|6322|6320.3|6318.5|390
1582822500000|2020-02-27 16:55:00|6322.2|6320.4|6319.2|6317.4|6322.7|6320.9|6318.6|6316.8|388
1582822800000|2020-02-27 17:00:00|6319.1|6317.3|6318.3|6316.5|6319.9|6318.1|6315.6|6313.8|382
1582823100000|2020-02-27 17:05:00|6318.2|6316.4|6315.5|6313.7|6318.7|6316.9|6315.3|6313.5|341
1582823400000|2020-02-27 17:10:00|6315.6|6313.8|6313.7|6311.9|6316.6|6314.6|6313.5|6311.2|399
1582823700000|2020-02-27 17:15:00|6313.9|6312.1|6315.8|6314|6316.6|6314.8|6313.3|6311.5|314
1582824000000|2020-02-27 17:20:00|6315.6|6313.8|6315.5|6313.7|6316.5|6314.7|6314.7|6312.9|303
1582824300000|2020-02-27 17:25:00|6315.6|6313.8|6314.9|6313.1|6315.8|6314|6314.3|6312|314
1582824600000|2020-02-27 17:30:00|6315|6313.2|6314.3|6312.5|6315.6|6313.6|6313.6|6311.1|358
1582824900000|2020-02-27 17:35:00|6314.4|6312.6|6310.7|6308.9|6314.7|6312.8|6309.7|6307.9|431
1582825200000|2020-02-27 17:40:00|6310.8|6309|6311.7|6309.9|6312.3|6310.5|6309.7|6307.9|440
1582825500000|2020-02-27 17:45:00|6312|6310.2|6312.3|6310.5|6314|6311.8|6311.6|6309.8|341
1582825800000|2020-02-27 17:50:00|6312.1|6310.3|6313.7|6311.9|6314.6|6312.8|6311.8|6310|314
1582826100000|2020-02-27 17:55:00|6313.8|6312|6318.1|6315.1|6318.1|6315.1|6313.6|6311.8|234
1582826400000|2020-02-27 18:00:00|6318.4|6315.4|6319.1|6316.1|6319.6|6317.1|6316.8|6313.8|362
1582826700000|2020-02-27 18:05:00|6319|6316|6320.5|6318.7|6320.8|6319|6317.6|6315.3|171
1582827000000|2020-02-27 18:10:00|6320.4|6318.6|6319.4|6317.6|6320.5|6318.7|6319.3|6317.5|116
1582827300000|2020-02-27 18:15:00|6319.5|6317.7|6319.3|6317.5|6320.5|6318.5|6318.6|6316.4|140
1582827600000|2020-02-27 18:20:00|6319.2|6317.4|6320.1|6317.1|6321.4|6319.6|6318.6|6316.8|223
1582827900000|2020-02-27 18:25:00|6320.2|6317.2|6318.3|6316.5|6320.3|6318|6317.6|6315.2|213
1582828200000|2020-02-27 18:30:00|6318.4|6316.6|6320.4|6318.6|6320.8|6319|6318.1|6316.3|181
1582828500000|2020-02-27 18:35:00|6320.3|6318.5|6320.6|6318.8|6323|6320.7|6320.2|6318.4|178
1582828800000|2020-02-27 18:40:00|6320.7|6318.9|6321.4|6319.6|6321.7|6319.9|6319.8|6318|239
1582829100000|2020-02-27 18:45:00|6321.5|6319.7|6320.6|6318.8|6324|6321.9|6320.6|6318.8|220
1582829400000|2020-02-27 18:50:00|6320.7|6318.9|6320.3|6318.5|6321|6319.2|6319.9|6318.1|157
1582829700000|2020-02-27 18:55:00|6320.2|6318.4|6320.7|6318.9|6321.3|6319|6317.5|6315.7|270
1582830000000|2020-02-27 19:00:00|6320.6|6318.8|6321.9|6318.9|6322.1|6320.3|6319.5|6317.7|262
1582830300000|2020-02-27 19:05:00|6321.8|6318.8|6320.7|6318.9|6321.9|6319.7|6319.3|6317.4|167
1582830600000|2020-02-27 19:10:00|6320.6|6318.8|6321.8|6320|6321.8|6320|6320.6|6318.8|140
1582830900000|2020-02-27 19:15:00|6321.9|6320.1|6322.7|6320.9|6323.1|6321.1|6321.4|6319.6|154
1582831200000|2020-02-27 19:20:00|6322.8|6321|6322.9|6321.1|6323.2|6321.2|6321.7|6319.9|147
1582831500000|2020-02-27 19:25:00|6322.2|6320.4|6319.4|6317.6|6323.5|6321.2|6319.2|6317.3|255
1582831800000|2020-02-27 19:30:00|6319.3|6317.5|6318.7|6316.9|6320.3|6318.4|6318.2|6316.4|158
1582832100000|2020-02-27 19:35:00|6318.8|6317|6317.2|6315.4|6318.8|6317|6316.5|6314.6|201
1582832400000|2020-02-27 19:40:00|6317.1|6315.3|6317.3|6315.5|6318.2|6316.1|6316.3|6314.5|163
1582832700000|2020-02-27 19:45:00|6317.4|6315.6|6314.5|6312.7|6317.6|6315.8|6314.4|6312.5|175
1582833000000|2020-02-27 19:50:00|6314.6|6312.8|6313.6|6311.8|6314.8|6312.9|6313.4|6311.6|132
1582833300000|2020-02-27 19:55:00|6313.7|6311.9|6312.2|6309.2|6316.2|6313.9|6311.3|6309.1|205
1582833600000|2020-02-27 20:00:00|6312.1|6309.1|6314|6312.2|6314.5|6312.3|6311.4|6309.1|210
1582833900000|2020-02-27 20:05:00|6313.9|6312.1|6312.8|6311|6314|6312.2|6312.5|6310.2|131
1582834200000|2020-02-27 20:10:00|6312.7|6310.9|6314.4|6311.4|6316.8|6313.9|6311.7|6309.9|179
1582834500000|2020-02-27 20:15:00|6314.5|6311.5|6314|6312.2|6315.5|6313|6313.1|6311.1|204
1582834800000|2020-02-27 20:20:00|6313.9|6312.1|6315|6313.2|6315.5|6313.3|6313.1|6311.2|182
1582835100000|2020-02-27 20:25:00|6314.9|6313.1|6315.1|6313.3|6316.5|6314.2|6314.1|6312.3|161
1582835400000|2020-02-27 20:30:00|6315|6313.2|6316.8|6315|6316.9|6315.1|6314.9|6313.1|176
1582835700000|2020-02-27 20:35:00|6316.9|6315.1|6316.9|6315.1|6317.4|6315.1|6314.9|6313.1|117
1582836000000|2020-02-27 20:40:00|6316.8|6315|6316.8|6315|6318.6|6316.1|6316.6|6314.3|145
1582836300000|2020-02-27 20:45:00|6316.7|6314.9|6317|6314|6317.5|6315.1|6315.2|6313|217
1582836600000|2020-02-27 20:50:00|6316.9|6313.9|6316.7|6313.7|6318.4|6315.7|6315.7|6313.3|214
1582836900000|2020-02-27 20:55:00|6316.8|6313.8|6312.4|6310.6|6316.8|6314.3|6312|6309.7|298
1582837200000|2020-02-27 21:00:00|6312.3|6310.5|6311.7|6309.9|6312.5|6310.6|6309.8|6307.4|327
1582837500000|2020-02-27 21:05:00|6312.3|6309.3|6313.7|6311.9|6314.9|6312.3|6311.6|6309.2|224
1582837800000|2020-02-27 21:10:00|6313.6|6311.8|6314.5|6311.5|6316.2|6313.8|6313.6|6311.2|286
1582838100000|2020-02-27 21:15:00|6314.7|6311.7|6312.6|6310.8|6314.7|6312.1|6312.5|6310.2|178
1582838400000|2020-02-27 21:20:00|6312.7|6310.9|6309.3|6306.3|6313|6311.2|6308.5|6306.1|137
1582838700000|2020-02-27 21:25:00|6309.2|6306.2|6308.7|6305.7|6310.3|6307.8|6307.7|6305.3|132
1582839000000|2020-02-27 21:30:00|6308.8|6305.8|6308.1|6305.1|6309.3|6306.9|6306.1|6304.1|218
1582839300000|2020-02-27 21:35:00|6308|6305|6310.9|6307.9|6312.3|6310.4|6308|6305|203
1582839600000|2020-02-27 21:40:00|6311|6308|6313.2|6310.2|6314.3|6311.7|6310.8|6308|174
1582839900000|2020-02-27 21:45:00|6313.1|6310.1|6310.9|6307.9|6313.2|6310.5|6309.9|6307.5|151
1582840200000|2020-02-27 21:50:00|6310.6|6307.6|6308.4|6305.4|6311.8|6309.4|6308.2|6305.2|255
1582840500000|2020-02-27 21:55:00|6308.5|6305.5|6308.6|6305.6|6310.3|6307.3|6305.9|6302.9|328
1582840800000|2020-02-27 22:00:00|6308|6305|6308.8|6305.8|6309.6|6306.6|6308|6305|38
1582841100000|2020-02-27 22:05:00|6309.6|6305.3|6309.1|6305.9|6309.9|6306.9|6308.7|6305.2|190
1582841400000|2020-02-27 22:10:00|6309|6305.8|6309.9|6305.8|6310.2|6306.5|6308.8|6305.1|267
1582841700000|2020-02-27 22:15:00|6309.8|6306|6309|6306|6310.2|6306.7|6306.1|6303.1|318
1582842000000|2020-02-27 22:20:00|6308.9|6305.9|6309.1|6305.9|6310|6307|6308.5|6305.2|223
1582842300000|2020-02-27 22:25:00|6308.9|6305.8|6309.2|6306.2|6309.9|6306.9|6308.6|6305|527
1582842600000|2020-02-27 22:30:00|6309.3|6306.3|6311|6307.7|6312.4|6308.9|6308.7|6305.7|424
1582842900000|2020-02-27 22:35:00|6310.9|6307.5|6311.7|6308.5|6312|6309|6310.4|6306.6|420
1582843200000|2020-02-27 22:40:00|6311.6|6308.4|6314.1|6308.9|6314.8|6309.3|6311|6307.5|371
1582843500000|2020-02-27 22:45:00|6314.5|6309|6312.9|6308.1|6315.1|6309.5|6311.6|6305.2|544
1582843800000|2020-02-27 22:50:00|6312.8|6307.8|6312.7|6308.2|6313.6|6309.9|6311.8|6307.8|389
1582844100000|2020-02-27 22:55:00|6312.5|6308.3|6313.5|6309.9|6319.2|6315.1|6310.9|6307.2|403
1582844400000|2020-02-27 23:00:00|6313.4|6310.1|6314.4|6311.4|6317.5|6314.1|6313.3|6310.1|342
1582844700000|2020-02-27 23:05:00|6314.3|6311.2|6315.6|6312.6|6316.1|6313.1|6313|6309.5|396
1582845000000|2020-02-27 23:10:00|6315.5|6312.5|6314.2|6311.2|6316.1|6313.1|6313.2|6310.2|427
1582845300000|2020-02-27 23:15:00|6314.3|6311.3|6315.8|6314|6316.4|6314.1|6313.6|6310.6|481
1582845600000|2020-02-27 23:20:00|6315.9|6314.1|6318|6315|6320.2|6317.3|6315.6|6313.5|426
1582845900000|2020-02-27 23:25:00|6317.9|6314.9|6317|6314|6319.4|6316.9|6316.8|6314|381
1582846200000|2020-02-27 23:30:00|6317.1|6314.1|6315.2|6312.2|6317.3|6314.3|6313.5|6311|347
1582846500000|2020-02-27 23:35:00|6315.5|6312.5|6313.4|6310.4|6316.9|6314.4|6313.2|6310.2|458
1582846800000|2020-02-27 23:40:00|6313.5|6310.5|6315.1|6313.3|6316.7|6314.2|6311.3|6309|417
1582847100000|2020-02-27 23:45:00|6315|6313.2|6315.1|6312.1|6315.7|6313.4|6312.7|6310.2|259
1582847400000|2020-02-27 23:50:00|6315|6312|6314.1|6311.1|6315.1|6312.6|6312.1|6309.7|254
1582847700000|2020-02-27 23:55:00|6314|6311|6311.4|6309.6|6314|6311|6311.1|6309.1|372
1582848000000|2020-02-28 00:00:00|6311.5|6309.7|6314.6|6312.8|6315.2|6313|6310.9|6308.9|450
1582848300000|2020-02-28 00:05:00|6314.7|6312.9|6311|6309.2|6315.4|6313|6310.8|6309|365
1582848600000|2020-02-28 00:10:00|6310.8|6309|6311.4|6309.6|6313.1|6311|6309.4|6307.6|291
1582848900000|2020-02-28 00:15:00|6311.2|6309.4|6312.9|6311.1|6315.7|6313.4|6311.2|6308.9|364
1582849200000|2020-02-28 00:20:00|6312.6|6310.8|6311.3|6309.5|6314.3|6311.8|6311.3|6309.2|285
1582849500000|2020-02-28 00:25:00|6311.2|6309.4|6310.2|6307.2|6311.3|6309.5|6308.3|6306.1|407
1582849800000|2020-02-28 00:30:00|6310.5|6307.5|6309.2|6307.4|6312.3|6310.3|6309.2|6306.8|384
1582850100000|2020-02-28 00:35:00|6309.3|6307.5|6311.2|6309.4|6311.8|6309.6|6308|6306.2|246
1582850400000|2020-02-28 00:40:00|6311|6309.2|6310.9|6307.9|6311.7|6309.8|6309.6|6307.4|256
1582850700000|2020-02-28 00:45:00|6310.4|6308.6|6307.7|6305.9|6310.5|6308.7|6307.3|6305.2|256
1582851000000|2020-02-28 00:50:00|6307.8|6306|6301.1|6299.3|6308.4|6306.1|6301.1|6299.3|382
1582851300000|2020-02-28 00:55:00|6301.2|6299.4|6306.4|6304.6|6307.5|6305.3|6300.8|6299|337
1582851600000|2020-02-28 01:00:00|6306.6|6304.8|6299.1|6296.1|6306.7|6304.9|6297.1|6294.5|422
1582851900000|2020-02-28 01:05:00|6299|6296|6296.2|6293.2|6300.3|6298.2|6294.3|6291.8|465
1582852200000|2020-02-28 01:10:00|6296.3|6293.3|6291.4|6289.6|6297.3|6294.9|6291.1|6288.8|421
1582852500000|2020-02-28 01:15:00|6292.1|6289.1|6291.7|6289.9|6292.5|6290.7|6288.8|6286.5|442
1582852800000|2020-02-28 01:20:00|6291.8|6290|6290.8|6289|6292.8|6291|6287|6284.7|462
1582853100000|2020-02-28 01:25:00|6290.7|6288.9|6283.7|6281.9|6291.1|6289|6283.4|6281|432
1582853400000|2020-02-28 01:30:00|6283.6|6281.8|6284.8|6283|6285.3|6283.3|6282.6|6280.1|411
1582853700000|2020-02-28 01:35:00|6284.9|6283.1|6285.7|6283.9|6286.5|6284.7|6284.2|6282.3|281
1582854000000|2020-02-28 01:40:00|6285.8|6284|6282.9|6281.1|6286.9|6284.8|6282.6|6280.2|410
1582854300000|2020-02-28 01:45:00|6283.1|6281.3|6283.8|6282|6284.5|6282.1|6282.3|6280.1|329
1582854600000|2020-02-28 01:50:00|6283.7|6281.9|6277.5|6275.7|6283.8|6282|6277.3|6275|325
1582854900000|2020-02-28 01:55:00|6277.3|6275.5|6279.1|6277.3|6280.1|6278.3|6276.2|6273.9|372
1582855200000|2020-02-28 02:00:00|6279.5|6277.7|6277.2|6275.4|6279.7|6277.9|6276.5|6274.1|325
1582855500000|2020-02-28 02:05:00|6277.3|6275.5|6274.6|6272.8|6277.7|6275.9|6274.5|6272.3|243
1582855800000|2020-02-28 02:10:00|6274.5|6272.7|6280.6|6278.8|6281.7|6279.9|6274.5|6272.7|291
1582856100000|2020-02-28 02:15:00|6280.7|6278.9|6281.6|6279.8|6282.9|6281.1|6280.4|6278.5|289
1582856400000|2020-02-28 02:20:00|6281.5|6279.7|6275.6|6273.8|6281.8|6280|6275.5|6273.5|315
1582856700000|2020-02-28 02:25:00|6275.5|6273.7|6275.7|6273.9|6277.1|6275|6271.8|6269.8|450
1582857000000|2020-02-28 02:30:00|6275.8|6274|6274|6272.2|6277.1|6275|6273.4|6271.1|395
1582857300000|2020-02-28 02:35:00|6273.9|6272.1|6271.6|6269.8|6274.3|6272.1|6270.4|6267.9|390
1582857600000|2020-02-28 02:40:00|6271.7|6269.9|6271|6269.2|6272.2|6269.9|6269.6|6267.4|285
1582857900000|2020-02-28 02:45:00|6270.9|6269.1|6270.3|6268.5|6271.2|6269.3|6268.6|6266.8|234
1582858200000|2020-02-28 02:50:00|6270.4|6268.6|6269.6|6267.8|6270.5|6268.7|6269.3|6267.1|129
1582858500000|2020-02-28 02:55:00|6269.7|6267.9|6265.5|6263.7|6270.3|6267.9|6264.3|6262.2|385
1582858800000|2020-02-28 03:00:00|6265.6|6263.8|6263.8|6262|6266.7|6264.9|6263.7|6261.9|286
1582859100000|2020-02-28 03:05:00|6263.9|6262.1|6260.2|6258.4|6264.8|6262.9|6260.2|6258.4|378
1582859400000|2020-02-28 03:10:00|6260.5|6258.7|6255.3|6252.3|6261.1|6258.8|6254.2|6252.1|501
1582859700000|2020-02-28 03:15:00|6255.4|6252.4|6254.7|6252.9|6259.7|6257.6|6254.4|6252.2|435
1582860000000|2020-02-28 03:20:00|6254.6|6252.8|6254.7|6252.9|6256.4|6254.3|6252.7|6250.9|407
1582860300000|2020-02-28 03:25:00|6254.6|6252.8|6254.7|6252.9|6256.4|6254.5|6251.9|6250|394
1582860600000|2020-02-28 03:30:00|6254.6|6252.8|6251.6|6249.8|6255.9|6253.9|6248.2|6245.9|472
1582860900000|2020-02-28 03:35:00|6251.7|6249.9|6254.2|6252.4|6255.3|6253.2|6251.5|6249.2|577
1582861200000|2020-02-28 03:40:00|6254.1|6252.3|6247.1|6245.3|6254.6|6252.8|6246.3|6243.9|438
1582861500000|2020-02-28 03:45:00|6247.2|6245.4|6250.5|6248.7|6251.5|6248.9|6247.1|6244.8|367
1582861800000|2020-02-28 03:50:00|6250.4|6248.6|6252.7|6250.9|6255.3|6253|6250.1|6248|442
1582862100000|2020-02-28 03:55:00|6252.6|6250.8|6256.2|6254.4|6256.7|6254.9|6252.2|6250.2|403
1582862400000|2020-02-28 04:00:00|6256.3|6254.5|6257.6|6255.8|6259.7|6257.9|6255.7|6253.5|388
1582862700000|2020-02-28 04:05:00|6257.7|6255.9|6255.1|6253.3|6259.4|6257.2|6253.3|6250.9|454
1582863000000|2020-02-28 04:10:00|6255|6253.2|6252.1|6250.3|6255.9|6253.5|6252|6249.9|369
1582863300000|2020-02-28 04:15:00|6251.9|6250.1|6251.7|6249.9|6253.4|6250.9|6249.7|6247.4|413
1582863600000|2020-02-28 04:20:00|6252.3|6249.3|6251.3|6249.5|6254.5|6252.7|6250.3|6248.5|357
1582863900000|2020-02-28 04:25:00|6251.5|6249.7|6253.1|6250.1|6253.5|6251.7|6250|6247.9|239
1582864200000|2020-02-28 04:30:00|6253|6250|6252.6|6250.8|6253.4|6251.1|6251.9|6249.6|182
1582864500000|2020-02-28 04:35:00|6252.7|6250.9|6247.3|6244.3|6253.3|6251|6246.9|6243.9|198
1582864800000|2020-02-28 04:40:00|6247.2|6244.2|6244.4|6242.6|6249.2|6246.8|6243.4|6241.1|464
1582865100000|2020-02-28 04:45:00|6244.6|6242.8|6245.2|6243.4|6246.5|6244.7|6244.4|6242.2|291
1582865400000|2020-02-28 04:50:00|6245.3|6243.5|6244.8|6243|6246.5|6244.7|6244.8|6242.6|326
1582865700000|2020-02-28 04:55:00|6244.9|6243.1|6241.2|6239.4|6244.9|6243.1|6240.8|6239|290
1582866000000|2020-02-28 05:00:00|6241.1|6239.3|6238.3|6236.5|6241.7|6239.6|6238|6235.7|341
1582866300000|2020-02-28 05:05:00|6238.4|6236.6|6236.8|6235|6239.2|6236.9|6236.2|6234.1|414
1582866600000|2020-02-28 05:10:00|6236.6|6234.8|6239.3|6237.5|6239.8|6237.5|6236.2|6233.8|400
1582866900000|2020-02-28 05:15:00|6239.4|6237.6|6234.5|6232.7|6240.2|6238.3|6234.5|6232.7|355
1582867200000|2020-02-28 05:20:00|6234.6|6232.8|6238.2|6236.4|6239.1|6236.7|6233.3|6231|408
1582867500000|2020-02-28 05:25:00|6238.1|6236.3|6235.8|6234|6238.7|6236.9|6235.7|6233.3|334
1582867800000|2020-02-28 05:30:00|6235.7|6233.9|6236.3|6234.5|6238.1|6235.6|6233.7|6231.2|339
1582868100000|2020-02-28 05:35:00|6236.5|6234.7|6236.9|6235.1|6238.3|6236|6236.1|6234.3|310
1582868400000|2020-02-28 05:40:00|6237.5|6234.5|6234.7|6232.9|6237.5|6234.8|6233.1|6230.8|411
1582868700000|2020-02-28 05:45:00|6234.6|6232.8|6239.6|6237.8|6240.3|6237.9|6234.4|6232|452
1582869000000|2020-02-28 05:50:00|6239.7|6237.9|6238.8|6237|6240.8|6238.6|6238.4|6236.2|345
1582869300000|2020-02-28 05:55:00|6238.7|6236.9|6239.1|6237.3|6240.5|6238.1|6237.3|6235.2|378
1582869600000|2020-02-28 06:00:00|6239|6237.2|6242.2|6240.4|6242.6|6240.8|6239|6236.8|485
1582869900000|2020-02-28 06:05:00|6242.3|6240.5|6242.3|6240.5|6243.8|6241.7|6241.4|6239.3|412
1582870200000|2020-02-28 06:10:00|6242.2|6240.4|6240.5|6237.5|6243.2|6241.4|6239.9|6237.5|358
1582870500000|2020-02-28 06:15:00|6240.4|6237.4|6242.6|6240.8|6243.6|6241.8|6239.2|6237.2|403
1582870800000|2020-02-28 06:20:00|6242.4|6240.6|6245.3|6243.5|6246.7|6244.9|6242.3|6240.5|293
1582871100000|2020-02-28 06:25:00|6245.4|6243.6|6242.3|6240.5|6246|6244.2|6242.2|6240.4|357
1582871400000|2020-02-28 06:30:00|6242.1|6240.3|6242.7|6240.9|6243.3|6241.2|6241.1|6239.3|331
1582871700000|2020-02-28 06:35:00|6242.8|6241|6244.4|6242.6|6244.4|6242.6|6242.4|6240.6|195
1582872000000|2020-02-28 06:40:00|6244.5|6242.7|6243.7|6241.9|6244.6|6242.8|6242.3|6240.1|312
1582872300000|2020-02-28 06:45:00|6243.6|6241.8|6242.9|6241.1|6245.3|6243.5|6242.7|6240.3|336
1582872600000|2020-02-28 06:50:00|6242.8|6241|6242.5|6240.7|6243.5|6241.1|6240.1|6238|341
1582872900000|2020-02-28 06:55:00|6242.6|6240.8|6243.2|6240.2|6244.1|6241.9|6242|6240.1|338
1582873200000|2020-02-28 07:00:00|6243.1|6240.1|6244.5|6242.7|6246.4|6244.1|6242.5|6240.1|345
1582873500000|2020-02-28 07:05:00|6244.4|6242.6|6244.4|6242.6|6247.5|6245.5|6244.3|6242.3|325
1582873800000|2020-02-28 07:10:00|6244.5|6242.7|6245.8|6244|6247|6244.6|6243.4|6241.4|325
1582874100000|2020-02-28 07:15:00|6245.9|6244.1|6247.5|6245.7|6248.7|6246.9|6245.6|6243.8|279
1582874400000|2020-02-28 07:20:00|6247.6|6245.8|6248.7|6246.9|6249.7|6247.6|6246.3|6244.5|355
1582874700000|2020-02-28 07:25:00|6248.6|6246.8|6250.4|6248.6|6251.2|6248.8|6246.5|6244.7|302
1582875000000|2020-02-28 07:30:00|6251.1|6248.1|6251.5|6249.7|6253.5|6250.9|6249.6|6247.6|295
1582875300000|2020-02-28 07:35:00|6251.4|6249.6|6248.3|6246.5|6251.6|6249.6|6247.6|6245.3|386
1582875600000|2020-02-28 07:40:00|6248.2|6246.4|6244.4|6242.6|6248.8|6246.5|6244.3|6242.4|390
1582875900000|2020-02-28 07:45:00|6245.1|6242.1|6248.3|6245.3|6249.2|6246.9|6243|6241|450
1582876200000|2020-02-28 07:50:00|6248.2|6245.2|6245.1|6242.1|6249.4|6247|6242.4|6240|472
1582876500000|2020-02-28 07:55:00|6244.4|6242.6|6245.9|6244.1|6246.5|6244.1|6243.1|6240.9|307
1582876800000|2020-02-28 08:00:00|6246.5|6243.5|6248.3|6246.5|6250.5|6247.9|6245.7|6243.2|377
1582877100000|2020-02-28 08:05:00|6248.2|6246.4|6250.5|6248.7|6251.2|6249|6247.6|6245.2|485
1582877400000|2020-02-28 08:10:00|6250.6|6248.8|6255.4|6252.4|6257.6|6255.6|6250.4|6248.6|500
1582877700000|2020-02-28 08:15:00|6255.5|6252.5|6262.8|6261|6265.1|6262.1|6254.8|6252.4|477
1582878000000|2020-02-28 08:20:00|6262.7|6260.9|6261.3|6258.3|6263.6|6261.8|6259.6|6257.2|507
1582878300000|2020-02-28 08:25:00|6261.2|6258.2|6260|6258.2|6263.8|6261.5|6259.5|6257.2|508
1582878600000|2020-02-28 08:30:00|6260.5|6258.7|6255.7|6253.9|6260.7|6258.9|6254.7|6252.1|430
1582878900000|2020-02-28 08:35:00|6255.8|6254|6257.8|6256|6259.2|6256.7|6255.5|6253.2|603
1582879200000|2020-02-28 08:40:00|6257.9|6256.1|6258.5|6255.5|6260.7|6258.6|6256.6|6254.2|541
1582879500000|2020-02-28 08:45:00|6258.6|6255.6|6256.9|6255.1|6259.7|6257.2|6254.8|6252.4|508
1582879800000|2020-02-28 08:50:00|6257.5|6254.5|6255.6|6252.6|6257.5|6255.2|6254.8|6252.4|378
1582880100000|2020-02-28 08:55:00|6255.5|6252.5|6258.3|6255.3|6259.4|6256.9|6254.7|6252.3|453
1582880400000|2020-02-28 09:00:00|6258.4|6255.4|6251|6249.2|6258.4|6255.4|6251|6249|495
1582880700000|2020-02-28 09:05:00|6251.1|6249.3|6247.6|6245.8|6252.6|6250.6|6246.8|6244|493
1582881000000|2020-02-28 09:10:00|6247.5|6245.7|6248.3|6245.3|6251|6248.7|6246.4|6244|443
1582881300000|2020-02-28 09:15:00|6248.4|6245.4|6248.9|6247.1|6251.2|6249|6248|6245.4|419
1582881600000|2020-02-28 09:20:00|6249.6|6246.6|6249.5|6247.7|6252.5|6250.4|6248.9|6246.5|483
1582881900000|2020-02-28 09:25:00|6249.7|6247.9|6257.5|6254.5|6257.6|6255.2|6247.2|6245.4|404
1582882200000|2020-02-28 09:30:00|6257.6|6254.6|6260.6|6257.6|6260.7|6258.3|6255|6253.1|525
1582882500000|2020-02-28 09:35:00|6260.7|6257.7|6259.9|6258.1|6260.7|6258.7|6256|6254.1|521
1582882800000|2020-02-28 09:40:00|6260|6258.2|6257.8|6256|6262.5|6260.3|6257.6|6255.3|445
1582883100000|2020-02-28 09:45:00|6257.7|6255.9|6255|6253.2|6260.4|6258.3|6253.8|6251.4|500
1582883400000|2020-02-28 09:50:00|6254.8|6253|6250.9|6249.1|6256.5|6254|6249.8|6247.3|447
1582883700000|2020-02-28 09:55:00|6250.8|6249|6252.5|6249.5|6255.4|6252.8|6250.6|6248.2|407
1582884000000|2020-02-28 10:00:00|6252.6|6249.6|6248.3|6245.3|6253|6250.6|6247.3|6245|393
1582884300000|2020-02-28 10:05:00|6248.4|6245.4|6245.5|6242.5|6248.8|6246.8|6242.7|6240.6|335
1582884600000|2020-02-28 10:10:00|6245.4|6242.4|6246.5|6243.5|6246.7|6244.6|6243.8|6241.3|298
1582884900000|2020-02-28 10:15:00|6246.4|6243.4|6250.5|6247.5|6252.6|6249.9|6245.9|6243.4|372
1582885200000|2020-02-28 10:20:00|6250.6|6247.6|6249.1|6247.3|6252|6249.8|6247.7|6245.6|395
1582885500000|2020-02-28 10:25:00|6249|6247.2|6246.7|6244.9|6249|6247.2|6246|6243.6|343
1582885800000|2020-02-28 10:30:00|6246.8|6245|6244.2|6242.4|6246.8|6245|6242.5|6240.6|264
1582886100000|2020-02-28 10:35:00|6244.3|6242.5|6247|6245.2|6249|6246.6|6244.2|6242.4|331
1582886400000|2020-02-28 10:40:00|6246.9|6245.1|6244.5|6241.5|6247.1|6245.3|6243.5|6240.5|383
1582886700000|2020-02-28 10:45:00|6244.4|6241.4|6244.1|6242.3|6244.7|6242.5|6241.6|6239.3|288
1582887000000|2020-02-28 10:50:00|6244|6242.2|6240.4|6238.6|6244.5|6242.7|6239.2|6237.4|313
1582887300000|2020-02-28 10:55:00|6240|6238.2|6240.9|6239.1|6242.4|6240.4|6239.1|6237.3|353
1582887600000|2020-02-28 11:00:00|6240.8|6239|6242.4|6240.6|6242.8|6241|6239.7|6237.6|284
1582887900000|2020-02-28 11:05:00|6242.6|6240.8|6242.4|6240.6|6245.1|6242.7|6241.3|6239.5|336
1582888200000|2020-02-28 11:10:00|6242.3|6240.5|6242.6|6240.8|6244.6|6242.2|6240.6|6238.4|402
1582888500000|2020-02-28 11:15:00|6242.7|6240.9|6240.8|6239|6242.9|6241.1|6240.6|6238.4|332
1582888800000|2020-02-28 11:20:00|6240.7|6238.9|6242.8|6241|6242.9|6241.1|6240.7|6238.4|262
1582889100000|2020-02-28 11:25:00|6242.9|6241.1|6240.1|6238.3|6244|6242.2|6239.4|6237.6|277
1582889400000|2020-02-28 11:30:00|6240|6238.2|6241.8|6240|6242.1|6240.3|6239|6237.2|380
1582889700000|2020-02-28 11:35:00|6241.7|6239.9|6242|6240.2|6242.8|6241|6240|6238.2|273
1582890000000|2020-02-28 11:40:00|6242.1|6240.3|6237.8|6236|6242.1|6240.3|6237.6|6235.3|321
1582890300000|2020-02-28 11:45:00|6237.7|6235.9|6238.3|6236.5|6239.5|6237.2|6236.9|6235.1|348
1582890600000|2020-02-28 11:50:00|6238.4|6236.6|6233.9|6232.1|6239.4|6237|6233.7|6231.5|401
1582890900000|2020-02-28 11:55:00|6234|6232.2|6234.8|6233|6235.1|6233|6230.7|6228.4|497
1582891200000|2020-02-28 12:00:00|6234.7|6232.9|6235.2|6233.4|6236.6|6234.4|6233.8|6232|356
1582891500000|2020-02-28 12:05:00|6235.1|6233.3|6236.9|6235.1|6237.6|6235.8|6233.8|6232|363
1582891800000|2020-02-28 12:10:00|6237.5|6234.5|6235.8|6234|6237.5|6235.3|6234.9|6232.5|346
1582892100000|2020-02-28 12:15:00|6235.9|6234.1|6233.8|6232|6235.9|6234.1|6232.6|6230.4|360
1582892400000|2020-02-28 12:20:00|6233.9|6232.1|6234.8|6233|6235.7|6233.9|6233.5|6231.7|341
1582892700000|2020-02-28 12:25:00|6234.9|6233.1|6236.9|6235.1|6237.9|6236.1|6234.8|6233|356
1582893000000|2020-02-28 12:30:00|6236.6|6234.8|6238|6236.2|6240.6|6238.6|6236.4|6234.4|354
1582893300000|2020-02-28 12:35:00|6237.9|6236.1|6237.7|6235.9|6238.3|6236.5|6236.1|6234.3|236
1582893600000|2020-02-28 12:40:00|6237.8|6236|6238.8|6237|6239.5|6237.7|6237.3|6235.5|307
1582893900000|2020-02-28 12:45:00|6238.9|6237.1|6238.7|6236.9|6240.6|6238.3|6236.1|6234.3|377
1582894200000|2020-02-28 12:50:00|6238.8|6237|6238.7|6236.9|6239.6|6237.4|6237.8|6235.4|285
1582894500000|2020-02-28 12:55:00|6238.6|6236.8|6237.7|6235.9|6239.3|6237.5|6236.8|6234.4|255
1582894800000|2020-02-28 13:00:00|6237.8|6236|6234.8|6233|6237.8|6236|6234.4|6232.6|299
1582895100000|2020-02-28 13:05:00|6234.9|6233.1|6237.9|6236.1|6239.1|6237.3|6234.8|6233|372
1582895400000|2020-02-28 13:10:00|6237.8|6236|6235|6233.2|6238.4|6236.6|6233.7|6231.9|313
1582895700000|2020-02-28 13:15:00|6235.1|6233.3|6237.2|6235.4|6237.7|6235.9|6233.8|6231.5|453
1582896000000|2020-02-28 13:20:00|6237.4|6235.6|6239.1|6237.3|6239.9|6237.6|6233.9|6231.6|472
1582896300000|2020-02-28 13:25:00|6239|6237.2|6237.5|6234.5|6239.1|6237.3|6235.5|6233.7|296
1582896600000|2020-02-28 13:30:00|6237.4|6234.4|6237|6235.2|6238.8|6236.5|6235.1|6232.7|356
1582896900000|2020-02-28 13:35:00|6236.9|6235.1|6238.9|6237.1|6239.3|6237.5|6236.4|6234.6|380
1582897200000|2020-02-28 13:40:00|6238.6|6236.8|6235.3|6233.5|6238.6|6236.8|6233.3|6231.5|399
1582897500000|2020-02-28 13:45:00|6235.1|6233.3|6234.8|6233|6236.2|6234.4|6233.6|6231.8|390
1582897800000|2020-02-28 13:50:00|6234.7|6232.9|6237.8|6236|6238.7|6236.9|6233.9|6232.1|444
1582898100000|2020-02-28 13:55:00|6237.7|6235.9|6238.7|6236.9|6241.5|6239.7|6237.5|6235.7|380
1582898400000|2020-02-28 14:00:00|6238.6|6236.8|6240.6|6238.8|6241.4|6239.6|6236.1|6234.3|429
1582898700000|2020-02-28 14:05:00|6240.7|6238.9|6237.7|6235.9|6240.7|6238.9|6236.3|6234.5|357
1582899000000|2020-02-28 14:10:00|6237.8|6236|6237.2|6235.4|6238.9|6237.1|6235.7|6233.9|451
1582899300000|2020-02-28 14:15:00|6236.9|6235.1|6239|6237.2|6240.5|6238.7|6235.7|6233.9|372
1582899600000|2020-02-28 14:20:00|6238.7|6236.9|6237.6|6235.8|6240.1|6238.3|6235.8|6234|361
1582899900000|2020-02-28 14:25:00|6237.8|6236|6235.7|6233.9|6238.7|6236.9|6234.6|6232.8|279
1582900200000|2020-02-28 14:30:00|6235.8|6234|6234.7|6232.9|6235.9|6234.1|6232.8|6231|421
1582900500000|2020-02-28 14:35:00|6234.6|6232.8|6232.5|6230.7|6236|6234.2|6232|6230.2|343
1582900800000|2020-02-28 14:40:00|6232.4|6230.6|6231.6|6229.8|6232.6|6230.7|6229.9|6228.1|270
1582901100000|2020-02-28 14:45:00|6231.7|6229.9|6239|6237.2|6240.8|6239|6231.7|6229.4|439
1582901400000|2020-02-28 14:50:00|6238.9|6237.1|6240|6238.2|6242.6|6240.3|6238.1|6236.3|467
1582901700000|2020-02-28 14:55:00|6239.9|6238.1|6242.3|6239.3|6243.2|6240.7|6236.9|6234.5|345
1582902000000|2020-02-28 15:00:00|6242.2|6239.2|6239.8|6238|6242.2|6239.6|6237.3|6235.1|430
1582902300000|2020-02-28 15:05:00|6239.6|6237.8|6234.5|6232.7|6241.4|6239.6|6234.1|6232.3|528
1582902600000|2020-02-28 15:10:00|6234.6|6232.8|6236.8|6235|6239.5|6237.7|6234.3|6232.5|441
1582902900000|2020-02-28 15:15:00|6236.7|6234.9|6234.7|6232.9|6237.6|6235.8|6234.1|6232.3|443
1582903200000|2020-02-28 15:20:00|6234.6|6232.8|6231.6|6229.8|6235.8|6234|6231.1|6229.3|401
1582903500000|2020-02-28 15:25:00|6231.5|6229.7|6231.6|6229.8|6234|6231.7|6229.6|6227.8|435
1582903800000|2020-02-28 15:30:00|6231.7|6229.9|6230.7|6228.9|6232.8|6231|6229.4|6227.6|393
1582904100000|2020-02-28 15:35:00|6230.5|6228.7|6232.5|6230.7|6234.1|6232.3|6229.5|6227.7|409
1582904400000|2020-02-28 15:40:00|6232.4|6230.6|6223.1|6221.3|6232.5|6230.7|6223.1|6220.7|460
1582904700000|2020-02-28 15:45:00|6223.2|6221.4|6220.3|6218.5|6224.9|6222|6219.7|6217.9|541
1582905000000|2020-02-28 15:50:00|6220.4|6218.6|6213.9|6212.1|6221.9|6219.7|6213.9|6212.1|410
1582905300000|2020-02-28 15:55:00|6213.4|6211.6|6209.6|6206.6|6214.1|6211.7|6192.9|6189.9|672
1582905600000|2020-02-28 16:00:00|6209.3|6206.3|6207|6204|6212.4|6209.4|6200.2|6197.3|713
1582905900000|2020-02-28 16:05:00|6207.1|6204.1|6223.2|6220.2|6225.1|6222.1|6206.5|6204.1|564
1582906200000|2020-02-28 16:10:00|6222.5|6220.7|6220.4|6218.6|6227.3|6224.7|6220.1|6217.7|489
1582906500000|2020-02-28 16:15:00|6221|6218|6220|6217|6223.6|6221|6215.4|6213.4|440
1582906800000|2020-02-28 16:20:00|6219.9|6216.9|6227.6|6225.8|6231|6228.4|6218.7|6216.2|483
1582907100000|2020-02-28 16:25:00|6227.7|6225.9|6229.2|6226.2|6232.2|6229.9|6226.3|6224|479
1582907400000|2020-02-28 16:30:00|6229.8|6226.8|6230.5|6228.7|6233.7|6231.6|6227.7|6225.2|585
1582907700000|2020-02-28 16:35:00|6230.6|6228.8|6230.6|6228.8|6232.1|6229.8|6227.1|6224.9|525
1582908000000|2020-02-28 16:40:00|6230.7|6228.9|6230.4|6228.6|6232.1|6229.5|6226.3|6223.9|608
1582908300000|2020-02-28 16:45:00|6230.5|6228.7|6230.6|6228.8|6233.1|6230.5|6228.5|6226.1|583
1582908600000|2020-02-28 16:50:00|6230.7|6228.9|6236|6234.2|6238.1|6235.7|6228.6|6226.3|541
1582908900000|2020-02-28 16:55:00|6235.9|6234.1|6232.5|6229.5|6239.1|6236.8|6231.7|6229.3|513
1582909200000|2020-02-28 17:00:00|6232.3|6229.3|6236.2|6234.4|6237|6234.6|6231.9|6229.3|405
1582909500000|2020-02-28 17:05:00|6236.3|6234.5|6236.2|6233.2|6239|6236.1|6233.3|6231.5|446
1582909800000|2020-02-28 17:10:00|6236.3|6233.3|6235.3|6233.5|6236.9|6234.9|6234.1|6231.8|351
1582910100000|2020-02-28 17:15:00|6235.2|6233.4|6238.1|6236.3|6238.8|6236.4|6233.2|6231.2|378
1582910400000|2020-02-28 17:20:00|6238.2|6236.4|6237.8|6236|6240.9|6238.7|6237|6234.8|397
1582910700000|2020-02-28 17:25:00|6237.9|6236.1|6235.4|6233.6|6237.9|6236.1|6235.2|6233.4|291
1582911000000|2020-02-28 17:30:00|6235.3|6233.5|6238.6|6236.8|6239.4|6237|6234.1|6231.8|443
1582911300000|2020-02-28 17:35:00|6239.2|6236.2|6241.4|6238.4|6242.2|6239.2|6234.4|6232.6|511
1582911600000|2020-02-28 17:40:00|6241|6238|6234.5|6232.7|6244.1|6241.6|6233.2|6230.7|578
1582911900000|2020-02-28 17:45:00|6234.6|6232.8|6235.5|6233.7|6237.8|6235.6|6233.3|6231.2|469
1582912200000|2020-02-28 17:50:00|6235.4|6233.6|6231.4|6229.6|6236.5|6234.5|6231.1|6228.9|420
1582912500000|2020-02-28 17:55:00|6231.5|6229.7|6232.8|6229.8|6234.1|6232.2|6231.4|6229.6|287
1582912800000|2020-02-28 18:00:00|6232.9|6229.9|6229.5|6227.7|6232.9|6230.7|6229.3|6227.5|273
1582913100000|2020-02-28 18:05:00|6229.4|6227.6|6226.2|6224.4|6229.6|6227.8|6225.5|6223.2|296
1582913400000|2020-02-28 18:10:00|6226.3|6224.5|6226.5|6224.7|6226.7|6224.9|6224.4|6221.8|234
1582913700000|2020-02-28 18:15:00|6226.6|6224.8|6224.3|6222.5|6226.9|6224.8|6223.9|6220.9|243
1582914000000|2020-02-28 18:20:00|6224.2|6222.4|6225.2|6223.4|6225.3|6223.5|6223.2|6221.4|210
1582914300000|2020-02-28 18:25:00|6225.1|6223.3|6224.2|6222.4|6225.1|6223.3|6222.9|6221.1|195
1582914600000|2020-02-28 18:30:00|6224.1|6222.3|6225.4|6223.6|6227.6|6225.6|6224.1|6222.3|191
1582914900000|2020-02-28 18:35:00|6225.2|6223.4|6223.4|6221.6|6225.9|6223.5|6222.7|6219.7|271
1582915200000|2020-02-28 18:40:00|6223.5|6221.7|6224.2|6222.4|6225.6|6223.5|6222.8|6221|243
1582915500000|2020-02-28 18:45:00|6224.1|6222.3|6226.2|6224.4|6226.8|6224.4|6223.9|6222.1|196
1582915800000|2020-02-28 18:50:00|6226.3|6224.5|6226.2|6224.4|6227.5|6225.7|6225.2|6223.4|211
1582916100000|2020-02-28 18:55:00|6226.3|6224.5|6226.3|6224.5|6226.4|6224.6|6224.2|6222.4|145
1582916400000|2020-02-28 19:00:00|6226.4|6224.6|6225.6|6223.8|6227|6224.8|6224.4|6222.6|169
1582916700000|2020-02-28 19:05:00|6225.7|6223.9|6224.5|6222.7|6225.7|6223.9|6223.6|6221.8|185
1582917000000|2020-02-28 19:10:00|6224.4|6222.6|6224.3|6222.5|6225.2|6223.4|6222.7|6220.6|239
1582917300000|2020-02-28 19:15:00|6224.2|6222.4|6223.3|6221.5|6224.5|6222.7|6220.3|6218.4|211
1582917600000|2020-02-28 19:20:00|6223.2|6221.4|6222.5|6220.7|6224.4|6222.6|6222.2|6220.4|241
1582917900000|2020-02-28 19:25:00|6222.6|6220.8|6225|6223.2|6225.6|6223.8|6222.3|6220.5|192
1582918200000|2020-02-28 19:30:00|6225.2|6223.4|6250.1|6247.1|6251.1|6248.1|6216.2|6213.2|678
1582918500000|2020-02-28 19:35:00|6250|6247|6250.6|6247.6|6257.6|6254.6|6244.8|6241.8|610
1582918800000|2020-02-28 19:40:00|6250.9|6247.9|6252.8|6249.8|6256.7|6253.7|6249.7|6246.7|459
1582919100000|2020-02-28 19:45:00|6252.9|6249.9|6255.3|6252.3|6257.1|6254.1|6251.4|6248.7|430
1582919400000|2020-02-28 19:50:00|6255.4|6252.4|6257.1|6254.1|6257.9|6254.9|6253.6|6250.6|379
1582919700000|2020-02-28 19:55:00|6257.7|6254.7|6256.1|6253.1|6264.9|6262|6254.8|6251.8|483
1582920000000|2020-02-28 20:00:00|6255.9|6252.9|6257.9|6254.9|6258.9|6256.3|6253.7|6250.7|374
1582920300000|2020-02-28 20:05:00|6257.8|6254.8|6264.7|6261.7|6264.9|6261.9|6256|6253.8|393
1582920600000|2020-02-28 20:10:00|6264.6|6261.6|6259.1|6256.1|6265.2|6262.2|6258.8|6255.8|332
1582920900000|2020-02-28 20:15:00|6259|6256|6264.8|6261.8|6264.9|6262.2|6258.6|6255.9|344
1582921200000|2020-02-28 20:20:00|6264.7|6261.7|6265.4|6262.4|6267.3|6264.5|6262.9|6260.2|396
1582921500000|2020-02-28 20:25:00|6265.2|6263.4|6263.6|6260.6|6267|6264.7|6262.2|6259.2|342
1582921800000|2020-02-28 20:30:00|6263.4|6260.4|6261.7|6259.9|6264|6261.6|6260.7|6257.9|375
1582922100000|2020-02-28 20:35:00|6261.8|6260|6260.1|6257.1|6262.7|6260.3|6259.4|6256.8|247
1582922400000|2020-02-28 20:40:00|6260.2|6257.2|6254.7|6252.9|6260.3|6258.3|6254.4|6252.1|255
1582922700000|2020-02-28 20:45:00|6254.6|6252.8|6252.2|6250.4|6255.9|6253.5|6251.9|6249.7|372
1582923000000|2020-02-28 20:50:00|6252.5|6249.5|6249.9|6248.1|6252.5|6250.3|6247.3|6244.9|358
1582923300000|2020-02-28 20:55:00|6249.8|6248|6251.5|6248.5|6253.2|6250.8|6247.5|6245.1|332
1582923600000|2020-02-28 21:00:00|6251.8|6248.8|6245.2|6242.2|6253|6250|6244.6|6241.6|363
1582923900000|2020-02-28 21:05:00|6245.1|6242.1|6247.2|6244.2|6248.8|6245.8|6243.7|6241.1|299
1582924200000|2020-02-28 21:10:00|6247.4|6244.4|6246.2|6243.2|6247.9|6245|6243.8|6240.8|229
1582924500000|2020-02-28 21:15:00|6246.5|6243.5|6248.2|6245.2|6248.9|6246.2|6246.5|6243.5|121
1582924800000|2020-02-28 21:20:00|6248.3|6245.3|6247.6|6244.6|6248.5|6245.8|6246.2|6243.4|149
1582925100000|2020-02-28 21:25:00|6247.5|6244.5|6246.5|6243.5|6247.6|6245.2|6244.1|6241.1|180
1582925400000|2020-02-28 21:30:00|6246.6|6243.6|6247.5|6244.5|6248.6|6245.6|6245.9|6242.9|148
1582925700000|2020-02-28 21:35:00|6247.3|6244.3|6250.2|6248.4|6251.3|6248.4|6246.7|6244|204
1582926000000|2020-02-28 21:40:00|6250|6248.2|6251.9|6248.9|6252.1|6249.4|6248.3|6245.3|184
1582926300000|2020-02-28 21:45:00|6251.8|6248.8|6247.4|6244.4|6252.9|6249.9|6247.3|6244.2|203
1582926600000|2020-02-28 21:50:00|6247.3|6244.3|6248.2|6245.2|6249|6246|6245.5|6242.3|253
1582926900000|2020-02-28 21:55:00|6248.3|6245.3|6251.1|6246.1|6254.1|6246.2|6247.4|6243.5|275
1583096400000|2020-03-01 21:00:00|6201.8|6196.3|6202.6|6196.5|6204.4|6198.1|6201.8|6193|22
1583096700000|2020-03-01 21:05:00|6204.5|6198.1|6210.1|6196.9|6213.8|6199.3|6202.5|6193.9|54
1583097000000|2020-03-01 21:10:00|6210.3|6196.7|6215.7|6200.7|6216.5|6203.3|6209.7|6195.1|68
1583097300000|2020-03-01 21:15:00|6215.3|6203.3|6214.6|6199.6|6215.3|6203.3|6212.8|6199.6|26
1583097600000|2020-03-01 21:20:00|6214.2|6203.3|6213|6203.2|6214.6|6203.3|6211.6|6196.7|25
1583097900000|2020-03-01 21:25:00|6214.6|6199.6|6211.6|6196.6|6214.8|6203.3|6209.2|6194.2|45
1583098200000|2020-03-01 21:30:00|6213.5|6198.5|6206.7|6195|6213.5|6198.5|6206|6191.6|55
1583098500000|2020-03-01 21:35:00|6206.2|6194.5|6201.1|6193.9|6212.7|6198.4|6199.3|6187.8|142
1583098800000|2020-03-01 21:40:00|6202|6192.4|6208.5|6193.5|6210.2|6196|6198.8|6188.9|95
1583099100000|2020-03-01 21:45:00|6208.8|6193.8|6209.1|6195.9|6212.5|6197.5|6206.3|6191.3|99
1583099400000|2020-03-01 21:50:00|6209.4|6196.2|6208.5|6202.1|6215.7|6202.1|6205|6192.8|121
1583099700000|2020-03-01 21:55:00|6208.2|6201.6|6206.1|6192.8|6208.6|6202.2|6202|6189.6|91
1583100000000|2020-03-01 22:00:00|6206|6192.3|6211.8|6203.6|6214.2|6205.2|6200.7|6190.9|255
1583100300000|2020-03-01 22:05:00|6212.1|6203.5|6217.3|6211|6225|6216|6210.4|6202.4|432
1583100600000|2020-03-01 22:10:00|6217|6211.2|6214.4|6209.3|6220.3|6212.5|6213.7|6204.8|414
1583100900000|2020-03-01 22:15:00|6214.6|6209.4|6215.7|6211.3|6217.7|6213.8|6214.1|6206.2|367
1583101200000|2020-03-01 22:20:00|6215.4|6211.4|6219.2|6215.1|6222.1|6216.5|6215.3|6210.8|297
1583101500000|2020-03-01 22:25:00|6219|6215.2|6220.6|6212.5|6222.3|6216.9|6218.9|6210.5|325
1583101800000|2020-03-01 22:30:00|6220.5|6212.6|6218.3|6211.7|6221.8|6214.4|6218.3|6211.5|283
1583102100000|2020-03-01 22:35:00|6217.9|6211.5|6218.3|6212|6219.4|6213.6|6217.3|6211.4|256
1583102400000|2020-03-01 22:40:00|6218.4|6212.3|6215.8|6206.8|6218.8|6213.5|6215|6206|295
1583102700000|2020-03-01 22:45:00|6215.2|6206.2|6214.1|6208.5|6217|6211.6|6211.3|6203.4|374
1583103000000|2020-03-01 22:50:00|6213.6|6208.4|6208.9|6202.6|6214.5|6208.8|6208.2|6201|315
1583103300000|2020-03-01 22:55:00|6208.8|6202.5|6208.1|6203.9|6209.3|6205|6206.8|6200.9|473
1583103600000|2020-03-01 23:00:00|6207.9|6204|6219.2|6216.2|6220.1|6217.1|6207.9|6204|514
1583103900000|2020-03-01 23:05:00|6219.1|6216.1|6227.5|6224.5|6227.5|6224.5|6216.7|6213.7|276
1583104200000|2020-03-01 23:10:00|6227.3|6224.3|6231.6|6228.6|6234.6|6231.6|6225.8|6222.8|449
1583104500000|2020-03-01 23:15:00|6231.5|6228.5|6231.7|6228.7|6234.6|6231.6|6229.9|6226.9|445
1583104800000|2020-03-01 23:20:00|6231|6229.2|6229.4|6226.4|6232.2|6229.8|6227.9|6224.9|344
1583105100000|2020-03-01 23:25:00|6229.3|6226.3|6227|6224|6230|6227|6224|6221.6|384
1583105400000|2020-03-01 23:30:00|6226.9|6223.9|6228.6|6225.6|6231.9|6229.1|6226.9|6223.9|327
1583105700000|2020-03-01 23:35:00|6228.5|6225.5|6227.8|6224.8|6229.9|6226.9|6224.4|6222|360
1583106000000|2020-03-01 23:40:00|6227.9|6224.9|6233|6230|6233.6|6231.2|6226.5|6224|371
1583106300000|2020-03-01 23:45:00|6232.9|6229.9|6230.8|6227.8|6232.9|6229.9|6228|6225|351
1583106600000|2020-03-01 23:50:00|6230.7|6227.7|6231.8|6228.8|6232.7|6229.9|6230.2|6227.2|241
1583106900000|2020-03-01 23:55:00|6231|6228|6229.1|6226.1|6231.3|6228.3|6229|6226|286
1583107200000|2020-03-02 00:00:00|6229.3|6226.3|6227.6|6225.8|6232|6229.2|6225.3|6223|391
1583107500000|2020-03-02 00:05:00|6227.5|6225.7|6226.6|6224.8|6229.8|6227.3|6226.4|6224|335
1583107800000|2020-03-02 00:10:00|6226.5|6224.7|6221.5|6219.7|6227.1|6225|6220.5|6218|346
1583108100000|2020-03-02 00:15:00|6221.4|6219.6|6215.5|6213.7|6222.3|6220.5|6214.3|6211.8|399
1583108400000|2020-03-02 00:20:00|6215.6|6213.8|6207.3|6204.3|6216.4|6214|6206.7|6203.7|350
1583108700000|2020-03-02 00:25:00|6207.2|6204.2|6210.1|6207.1|6212.6|6209.6|6205.5|6202.9|393
1583109000000|2020-03-02 00:30:00|6210.2|6207.2|6216.1|6213.1|6217.1|6214.1|6210|6207|355
1583109300000|2020-03-02 00:35:00|6215.5|6213.7|6218.1|6215.1|6218.8|6216.5|6215|6212.6|313
1583109600000|2020-03-02 00:40:00|6218.2|6215.2|6224.2|6221.2|6224.9|6222|6218.1|6215.1|336
1583109900000|2020-03-02 00:45:00|6223.8|6222|6228.1|6225.1|6228.4|6225.4|6223.8|6220.8|303
1583110200000|2020-03-02 00:50:00|6226.7|6224.9|6223.6|6220.6|6228.9|6226.5|6222.8|6219.8|337
1583110500000|2020-03-02 00:55:00|6223.3|6220.3|6219.3|6216.3|6224|6221|6218.1|6215.1|387
1583110800000|2020-03-02 01:00:00|6219.2|6216.2|6224.2|6221.2|6225.1|6222.1|6218.6|6215.9|338
1583111100000|2020-03-02 01:05:00|6224.3|6221.3|6222.8|6219.8|6224.3|6221.3|6221.1|6218.8|193
1583111400000|2020-03-02 01:10:00|6222.9|6219.9|6220.3|6218.5|6223.3|6220.9|6218.4|6215.9|261
1583111700000|2020-03-02 01:15:00|6221|6218|6221.9|6218.9|6222.1|6219.5|6219.2|6216.8|219
1583112000000|2020-03-02 01:20:00|6222|6219|6229.3|6226.3|6229.3|6226.7|6220.2|6218|369
1583112300000|2020-03-02 01:25:00|6229.2|6226.2|6229.2|6226.2|6231.4|6228.9|6227.2|6224.8|271
1583112600000|2020-03-02 01:30:00|6229.1|6226.1|6238.1|6235.1|6238.7|6235.7|6228.5|6225.9|514
1583112900000|2020-03-02 01:35:00|6238.2|6235.2|6237.1|6234.1|6238.9|6236.1|6233.9|6230.9|410
1583113200000|2020-03-02 01:40:00|6236.5|6234.7|6239.1|6236.1|6243.3|6240.3|6234.8|6232.6|408
1583113500000|2020-03-02 01:45:00|6239.3|6236.3|6237.4|6234.4|6240.6|6237.6|6236.2|6233.2|409
1583113800000|2020-03-02 01:50:00|6237.3|6234.3|6236.3|6233.3|6240.1|6237.6|6235.6|6232.9|412
1583114100000|2020-03-02 01:55:00|6236.1|6233.1|6233.2|6230.2|6237.1|6234.1|6232.7|6230|392
1583114400000|2020-03-02 02:00:00|6233.3|6230.3|6237.5|6234.5|6239.5|6236.5|6231.5|6229.1|379
1583114700000|2020-03-02 02:05:00|6237.4|6234.4|6236.2|6233.2|6239.1|6236.1|6235.1|6232.8|334
1583115000000|2020-03-02 02:10:00|6236.3|6233.3|6238.1|6235.1|6240.3|6237.9|6235.6|6233.2|371
1583115300000|2020-03-02 02:15:00|6238.2|6235.2|6241.5|6239.7|6243.4|6241|6235.2|6232.9|359
1583115600000|2020-03-02 02:20:00|6241.4|6239.6|6238.3|6235.3|6241.4|6239.6|6237.4|6234.9|365
1583115900000|2020-03-02 02:25:00|6237.8|6236|6243.1|6240.1|6243.4|6240.9|6237.7|6235.5|296
1583116200000|2020-03-02 02:30:00|6243.2|6240.2|6246.2|6243.2|6246.3|6243.9|6241.4|6238.9|370
1583116500000|2020-03-02 02:35:00|6246.3|6243.3|6246.3|6244.5|6249.1|6246.6|6243.8|6241.5|459
1583116800000|2020-03-02 02:40:00|6246.2|6243.2|6245.8|6242.8|6247.9|6245.4|6243.1|6240.8|372
1583117100000|2020-03-02 02:45:00|6245.3|6243.5|6247.4|6245.6|6250|6247.6|6244.6|6242.2|374
1583117400000|2020-03-02 02:50:00|6247.9|6246.1|6244.3|6242.5|6249.1|6246.6|6243.2|6240.8|309
1583117700000|2020-03-02 02:55:00|6244.2|6242.4|6243.1|6240.1|6245.9|6243.5|6241.2|6238.8|327
1583118000000|2020-03-02 03:00:00|6243|6240|6242.9|6239.9|6243.2|6240.7|6240|6237|292
1583118300000|2020-03-02 03:05:00|6243|6240|6242|6239|6246.2|6243.8|6241.4|6238.8|292
1583118600000|2020-03-02 03:10:00|6241.9|6238.9|6237.9|6234.9|6242.2|6239.9|6236.2|6233.7|343
1583118900000|2020-03-02 03:15:00|6237.8|6234.8|6237.1|6234.1|6238.2|6235.6|6234.1|6231.8|307
1583119200000|2020-03-02 03:20:00|6236.5|6234.7|6240.5|6237.5|6241.3|6239.1|6236.1|6233.9|319
1583119500000|2020-03-02 03:25:00|6240.4|6237.4|6241.9|6238.9|6242.4|6240.2|6239.6|6236.8|345
1583119800000|2020-03-02 03:30:00|6242|6239|6240|6237|6242.6|6240.3|6239|6236.4|288
1583120100000|2020-03-02 03:35:00|6239.9|6236.9|6240.7|6237.7|6242.4|6239.7|6239.2|6236.8|244
1583120400000|2020-03-02 03:40:00|6240.6|6237.6|6240.2|6237.2|6241.1|6238.2|6237.6|6235.1|238
1583120700000|2020-03-02 03:45:00|6239.5|6237.7|6239.1|6236.1|6241.4|6238.9|6237.8|6235.2|295
1583121000000|2020-03-02 03:50:00|6239.2|6236.2|6232.2|6229.2|6239.2|6236.2|6232|6229|264
1583121300000|2020-03-02 03:55:00|6232.1|6229.1|6232.7|6230.9|6236.2|6233.8|6231.3|6228.9|325
1583121600000|2020-03-02 04:00:00|6232.6|6230.8|6231.9|6228.9|6233.4|6230.8|6230.6|6228.3|245
1583121900000|2020-03-02 04:05:00|6232|6229|6228|6225|6232.4|6230|6227.2|6224.8|232
1583122200000|2020-03-02 04:10:00|6228.1|6225.1|6228|6225|6229.1|6226.2|6225.9|6223.1|210
1583122500000|2020-03-02 04:15:00|6228.1|6225.1|6228.4|6225.4|6230.2|6227.4|6227.9|6224.9|192
1583122800000|2020-03-02 04:20:00|6228.6|6225.6|6230.3|6227.3|6230.3|6227.5|6227.2|6224.6|170
1583123100000|2020-03-02 04:25:00|6230.4|6227.4|6230.2|6227.2|6231.5|6229.3|6228.3|6225.3|203
1583123400000|2020-03-02 04:30:00|6230.3|6227.3|6229.6|6226.6|6231.9|6229.5|6229|6226.1|190
1583123700000|2020-03-02 04:35:00|6229.3|6226.3|6226.1|6223.1|6229.7|6226.7|6224.2|6221.8|320
1583124000000|2020-03-02 04:40:00|6226.2|6223.2|6228.6|6225.6|6229.4|6227.1|6225.8|6223.1|212
1583124300000|2020-03-02 04:45:00|6228.9|6225.9|6230|6227|6230.1|6227.7|6226.8|6224.1|224
1583124600000|2020-03-02 04:50:00|6229.9|6226.9|6230|6227|6231.2|6228.6|6228.7|6225.9|277
1583124900000|2020-03-02 04:55:00|6228.8|6226|6225.8|6222.8|6229|6226.5|6225.2|6222.7|273
1583125200000|2020-03-02 05:00:00|6225.9|6222.9|6223.8|6220.8|6226.1|6223.6|6222|6219.8|287
1583125500000|2020-03-02 05:05:00|6223.9|6220.9|6224.1|6221.1|6225.9|6223.5|6223.1|6220.4|281
1583125800000|2020-03-02 05:10:00|6223.6|6221.8|6224|6221|6224.9|6222.6|6223.2|6220.8|175
1583126100000|2020-03-02 05:15:00|6223.8|6220.8|6224.1|6221.1|6226.2|6223.2|6221.8|6219.9|257
1583126400000|2020-03-02 05:20:00|6224.2|6221.2|6223.7|6221.9|6225.1|6222.7|6222.4|6219.8|212
1583126700000|2020-03-02 05:25:00|6223.8|6222|6225.7|6223.9|6227.1|6224.6|6222.5|6220.7|227
1583127000000|2020-03-02 05:30:00|6225.6|6223.8|6227.5|6225.7|6228.3|6225.9|6225.5|6223.1|148
1583127300000|2020-03-02 05:35:00|6227.6|6225.8|6226.4|6224.6|6228.2|6225.9|6226.3|6223.9|160
1583127600000|2020-03-02 05:40:00|6226.5|6224.7|6225.4|6222.4|6228.2|6225.9|6224.4|6222.1|197
1583127900000|2020-03-02 05:45:00|6225.3|6222.3|6226.3|6224.5|6226.8|6224.5|6222.7|6220.3|205
1583128200000|2020-03-02 05:50:00|6226.2|6224.4|6226.4|6224.6|6229.2|6226.8|6226.2|6224.1|168
1583128500000|2020-03-02 05:55:00|6226.5|6224.7|6228|6225|6228.3|6225.8|6225|6222.6|291
1583128800000|2020-03-02 06:00:00|6228.1|6225.1|6231.6|6229.8|6233.3|6230.9|6227.1|6225|322
1583129100000|2020-03-02 06:05:00|6231.7|6229.9|6236.3|6233.3|6236.4|6233.6|6231.2|6229.3|361
1583129400000|2020-03-02 06:10:00|6236.4|6233.4|6235.6|6233.8|6237.3|6235.1|6233.7|6231.2|338
1583129700000|2020-03-02 06:15:00|6235.7|6233.9|6238|6235|6238.8|6236.4|6234.3|6231.8|342
1583130000000|2020-03-02 06:20:00|6237.9|6234.9|6236.2|6234.4|6238|6235.5|6234.7|6232.2|275
1583130300000|2020-03-02 06:25:00|6236.3|6234.5|6237.8|6236|6239.3|6236.8|6235.2|6233.2|201
1583130600000|2020-03-02 06:30:00|6237.9|6236.1|6235.5|6233.7|6239.4|6236.9|6234.4|6232.3|238
1583130900000|2020-03-02 06:35:00|6235.4|6233.6|6232.1|6230.3|6235.4|6233.6|6231.8|6229.4|205
1583131200000|2020-03-02 06:40:00|6232.2|6230.4|6230.9|6227.9|6233|6231|6229.2|6227.4|192
1583131500000|2020-03-02 06:45:00|6230.5|6228.7|6228.7|6226.9|6232.9|6230.4|6228.7|6226.3|301
1583131800000|2020-03-02 06:50:00|6228.8|6227|6227.2|6225.4|6230.1|6227.7|6227.1|6224.9|273
1583132100000|2020-03-02 06:55:00|6227.1|6225.3|6230.1|6227.1|6230.9|6228.5|6226.2|6223.8|247
1583132400000|2020-03-02 07:00:00|6230.2|6227.2|6233.6|6231.8|6234.3|6231.9|6229.2|6226.8|416
1583132700000|2020-03-02 07:05:00|6233.4|6231.6|6236.2|6233.2|6236.3|6233.9|6232.3|6230|325
1583133000000|2020-03-02 07:10:00|6236.1|6233.1|6234.5|6232.7|6236.4|6233.9|6233.2|6230.9|340
1583133300000|2020-03-02 07:15:00|6234.4|6232.6|6234.5|6232.7|6238|6235.6|6233.3|6230.9|358
1583133600000|2020-03-02 07:20:00|6234.6|6232.8|6238.8|6237|6240.9|6238.5|6234.5|6232|362
1583133900000|2020-03-02 07:25:00|6238.9|6237.1|6237.7|6235.9|6240.7|6238.3|6236.5|6234.1|380
1583134200000|2020-03-02 07:30:00|6237.6|6235.8|6239.3|6237.5|6241.1|6239|6237.5|6235.7|366
1583134500000|2020-03-02 07:35:00|6239.2|6237.4|6242.2|6240.4|6244.1|6242|6238.6|6236.3|360
1583134800000|2020-03-02 07:40:00|6242.3|6240.5|6243.7|6241.9|6243.8|6242|6241.4|6239.3|280
1583135100000|2020-03-02 07:45:00|6243.6|6241.8|6245.2|6243.4|6246.9|6244.9|6242.9|6241.1|446
1583135400000|2020-03-02 07:50:00|6245.3|6243.5|6246.6|6243.6|6249.2|6246.7|6243.6|6241.8|436
1583135700000|2020-03-02 07:55:00|6246.1|6244.3|6245.6|6243.8|6248.9|6246.3|6243.2|6240.9|408
1583136000000|2020-03-02 08:00:00|6245.3|6243.5|6251.2|6248.2|6251.3|6248.8|6242.7|6240.8|518
1583136300000|2020-03-02 08:05:00|6251.1|6248.1|6261.3|6258.3|6261.9|6258.9|6248.9|6246.8|505
1583136600000|2020-03-02 08:10:00|6261.4|6258.4|6263.9|6260.9|6270.3|6267.3|6259.3|6256.5|628
1583136900000|2020-03-02 08:15:00|6263.8|6260.8|6264.9|6261.9|6269.1|6266.1|6260.1|6257.1|529
1583137200000|2020-03-02 08:20:00|6265|6262|6265.2|6262.2|6269|6266|6262.3|6259.8|458
1583137500000|2020-03-02 08:25:00|6265.3|6262.3|6270.3|6267.3|6273.2|6270.2|6263|6260.8|439
1583137800000|2020-03-02 08:30:00|6270.2|6267.2|6270.5|6267.5|6270.6|6268.6|6267.4|6265|392
1583138100000|2020-03-02 08:35:00|6270.6|6267.6|6272.7|6270.9|6273.3|6270.9|6269.5|6267|470
1583138400000|2020-03-02 08:40:00|6272.6|6270.8|6275.9|6272.9|6277.4|6274.4|6271.5|6269.2|359
1583138700000|2020-03-02 08:45:00|6276|6273|6269.1|6266.1|6276.2|6273.4|6268.3|6265.8|332
1583139000000|2020-03-02 08:50:00|6269.2|6266.2|6268.2|6265.2|6271.2|6268.2|6264.4|6261.9|431
1583139300000|2020-03-02 08:55:00|6268|6265|6261.7|6259.9|6268|6265|6261.4|6258.8|479
1583139600000|2020-03-02 09:00:00|6262|6259|6253.9|6250.9|6262.7|6260.4|6253|6250.7|460
1583139900000|2020-03-02 09:05:00|6253.3|6251.5|6253.8|6250.8|6259.1|6257.3|6252.4|6250.2|449
1583140200000|2020-03-02 09:10:00|6253.3|6251.5|6255.5|6253.7|6256.7|6254|6251.1|6248.1|463
1583140500000|2020-03-02 09:15:00|6255.6|6253.8|6257.4|6254.4|6257.6|6254.8|6253.4|6251.1|390
1583140800000|2020-03-02 09:20:00|6257.5|6254.5|6261.6|6259.8|6261.8|6260|6255.4|6253.1|373
1583141100000|2020-03-02 09:25:00|6261.7|6259.9|6259.5|6257.7|6262.5|6260.1|6258.6|6256.3|310
1583141400000|2020-03-02 09:30:00|6259.4|6257.6|6259.4|6257.6|6262.1|6260|6258.5|6256.1|420
1583141700000|2020-03-02 09:35:00|6259.6|6257.8|6256.3|6253.3|6263|6260.8|6255.9|6252.9|400
1583142000000|2020-03-02 09:40:00|6256.2|6253.2|6256.7|6254.9|6260.6|6258.2|6255.8|6253.2|458
1583142300000|2020-03-02 09:45:00|6257.4|6254.4|6261.5|6259.7|6263.1|6260.7|6255.5|6253.3|468
1583142600000|2020-03-02 09:50:00|6261.3|6259.5|6259.5|6256.5|6262.1|6259.7|6258.3|6255.9|429
1583142900000|2020-03-02 09:55:00|6259.7|6256.7|6263|6260|6263.3|6260.9|6257.3|6255.5|416
1583143200000|2020-03-02 10:00:00|6262.9|6259.9|6265.3|6263.5|6266.1|6263.9|6260.2|6257.8|395
1583143500000|2020-03-02 10:05:00|6265.2|6263.4|6265.1|6263.3|6267.8|6265.4|6264.9|6262.9|356
1583143800000|2020-03-02 10:10:00|6265.2|6263.4|6266.2|6264.4|6266.5|6264.5|6264.9|6262.8|323
1583144100000|2020-03-02 10:15:00|6266.1|6264.3|6267.8|6266|6271.6|6269.5|6265|6263.2|366
1583144400000|2020-03-02 10:20:00|6267.9|6266.1|6269.8|6266.8|6272.7|6270.3|6267.8|6265.5|378
1583144700000|2020-03-02 10:25:00|6269.9|6266.9|6272.3|6270.5|6273|6270.9|6269.9|6266.9|280
1583145000000|2020-03-02 10:30:00|6272.2|6270.4|6275.3|6273.5|6278.2|6275.6|6272.2|6270.4|339
1583145300000|2020-03-02 10:35:00|6275.4|6273.6|6280.5|6277.5|6280.5|6278.1|6274.7|6272.5|266
1583145600000|2020-03-02 10:40:00|6280.2|6277.2|6278.2|6276.4|6280.2|6277.8|6276.5|6274.2|273
1583145900000|2020-03-02 10:45:00|6278.1|6276.3|6273.2|6271.4|6279.2|6277.4|6272.2|6270.4|294
1583146200000|2020-03-02 10:50:00|6273.1|6271.3|6270.3|6268.5|6274.1|6272.3|6269.1|6266.7|284
1583146500000|2020-03-02 10:55:00|6270.4|6268.6|6266.4|6264.6|6271.6|6269.8|6266.3|6264.5|285
1583146800000|2020-03-02 11:00:00|6266.5|6264.7|6264.8|6263|6268.6|6266.8|6263.6|6261.4|322
1583147100000|2020-03-02 11:05:00|6264.5|6262.7|6266.6|6264.8|6267.8|6266|6263.1|6261.3|326
1583147400000|2020-03-02 11:10:00|6267.2|6265.4|6265|6263.2|6268.2|6266.4|6264.4|6262|337
1583147700000|2020-03-02 11:15:00|6264.9|6263.1|6266.6|6264.8|6269.2|6267.4|6264.9|6263.1|360
1583148000000|2020-03-02 11:20:00|6266.9|6265.1|6264.4|6262.6|6267.9|6265.5|6264.2|6262.4|311
1583148300000|2020-03-02 11:25:00|6264.3|6262.5|6260.2|6257.2|6266.1|6263.7|6259|6257.1|356
1583148600000|2020-03-02 11:30:00|6260.3|6257.3|6258.2|6256.4|6260.3|6258.2|6256.2|6254.2|316
1583148900000|2020-03-02 11:35:00|6258.3|6256.5|6256.7|6254.9|6258.7|6256.9|6254.5|6252.7|304
1583149200000|2020-03-02 11:40:00|6256.6|6254.8|6257.3|6255.5|6258.3|6256|6254.6|6252.8|347
1583149500000|2020-03-02 11:45:00|6257.2|6255.4|6261.3|6259.5|6263.5|6261.7|6256.6|6254.8|393
1583149800000|2020-03-02 11:50:00|6261.4|6259.6|6258.3|6256.5|6261.7|6259.9|6257.7|6255.3|326
1583150100000|2020-03-02 11:55:00|6258.2|6256.4|6259.7|6257.9|6261.6|6259.8|6256.4|6254.6|433
1583150400000|2020-03-02 12:00:00|6259.6|6257.8|6261.4|6259.6|6264.1|6261.7|6259.6|6257.5|447
1583150700000|2020-03-02 12:05:00|6261.6|6259.8|6268.2|6265.2|6270.7|6268.5|6260.3|6258.5|440
1583151000000|2020-03-02 12:10:00|6268.3|6265.3|6264.9|6263.1|6268.4|6265.7|6263.5|6261.2|430
1583151300000|2020-03-02 12:15:00|6265.2|6263.4|6262.1|6260.3|6265.9|6264.1|6262.1|6260.3|350
1583151600000|2020-03-02 12:20:00|6262|6260.2|6261.4|6259.6|6265.5|6263.7|6261.4|6259.6|375
1583151900000|2020-03-02 12:25:00|6261.5|6259.7|6265.4|6263.6|6266.3|6264.2|6261.5|6259.7|381
1583152200000|2020-03-02 12:30:00|6265.3|6263.5|6261.3|6259.5|6265.3|6263.5|6260.6|6258.2|337
1583152500000|2020-03-02 12:35:00|6261.4|6259.6|6265.5|6263.7|6266|6264.2|6260.5|6258.1|320
1583152800000|2020-03-02 12:40:00|6265.6|6263.8|6265.7|6263.9|6266.4|6264.3|6261.7|6259.9|387
1583153100000|2020-03-02 12:45:00|6265.8|6264|6268.8|6267|6269|6267.2|6264.5|6262.7|303
1583153400000|2020-03-02 12:50:00|6268.9|6267.1|6268.7|6266.9|6271.9|6269.5|6268.5|6266.7|323
1583153700000|2020-03-02 12:55:00|6268.6|6266.8|6269.7|6267.9|6272.3|6270.5|6267.9|6266.1|401
1583154000000|2020-03-02 13:00:00|6270.2|6268.4|6269.3|6267.5|6271.4|6269.6|6267.4|6265.6|354
1583154300000|2020-03-02 13:05:00|6269|6267.2|6267.3|6265.5|6269|6267.2|6265.4|6263|362
1583154600000|2020-03-02 13:10:00|6267.5|6265.7|6270.9|6269.1|6272.6|6270.8|6267.1|6265.1|345
1583154900000|2020-03-02 13:15:00|6271|6269.2|6269.4|6267.6|6271.5|6269.4|6268.3|6266.1|384
1583155200000|2020-03-02 13:20:00|6269.5|6267.7|6266.5|6264.7|6269.5|6267.7|6266.5|6264.7|383
1583155500000|2020-03-02 13:25:00|6266.4|6264.6|6264.4|6262.6|6266.7|6264.9|6263.8|6261.7|354
1583155800000|2020-03-02 13:30:00|6264.5|6262.7|6269.5|6267.7|6269.5|6267.7|6263.4|6261.6|422
1583156100000|2020-03-02 13:35:00|6270.1|6268.3|6274.5|6272.7|6276.3|6273.9|6268.6|6266.8|408
1583156400000|2020-03-02 13:40:00|6274.6|6272.8|6271|6268|6277.3|6275.4|6269.5|6267.6|533
1583156700000|2020-03-02 13:45:00|6270.3|6268.5|6270.8|6269|6271.9|6269.7|6265.3|6263.3|433
1583157000000|2020-03-02 13:50:00|6270.7|6268.9|6268.4|6266.6|6276.3|6274|6267.7|6265.8|506
1583157300000|2020-03-02 13:55:00|6268.3|6266.5|6267.4|6265.6|6270.1|6267.7|6265.5|6263.2|601
1583157600000|2020-03-02 14:00:00|6268.1|6265.1|6268.5|6266.7|6270|6267.8|6265.4|6263.2|563
1583157900000|2020-03-02 14:05:00|6268.7|6266.9|6267|6264|6269.9|6267.9|6263.9|6261.7|539
1583158200000|2020-03-02 14:10:00|6266.8|6263.8|6266.5|6264.7|6267.9|6265.6|6264.2|6261.7|548
1583158500000|2020-03-02 14:15:00|6266.4|6264.6|6267.2|6265.4|6268.9|6266.5|6265.1|6262.8|476
1583158800000|2020-03-02 14:20:00|6267.1|6265.3|6264.2|6262.4|6268.8|6266.4|6263.6|6261.7|444
1583159100000|2020-03-02 14:25:00|6264.1|6262.3|6266.4|6263.4|6266.7|6264.3|6262.5|6260|437
1583159400000|2020-03-02 14:30:00|6266.5|6263.5|6270.2|6268.4|6272.9|6270.5|6265.5|6263.2|495
1583159700000|2020-03-02 14:35:00|6270|6268.2|6267.3|6265.5|6272.8|6270.4|6266.1|6263.7|566
1583160000000|2020-03-02 14:40:00|6267.8|6264.8|6266.1|6263.1|6268.3|6265.8|6262.5|6260|423
1583160300000|2020-03-02 14:45:00|6266.3|6263.3|6270.4|6268.6|6272.2|6269.8|6265.5|6263|484
1583160600000|2020-03-02 14:50:00|6270.9|6267.9|6276.9|6273.9|6278.1|6275.8|6269.6|6267.2|517
1583160900000|2020-03-02 14:55:00|6276.2|6274.4|6272.4|6269.4|6277.2|6274.8|6271.7|6268.7|387
1583161200000|2020-03-02 15:00:00|6272.8|6269.8|6276.7|6273.7|6278.9|6276.1|6272.8|6269.2|595
1583161500000|2020-03-02 15:05:00|6276.1|6274.3|6276.7|6274.9|6277.9|6275.7|6273.5|6271.1|556
1583161800000|2020-03-02 15:10:00|6276.5|6274.7|6277|6274|6279.5|6277.2|6275.2|6272.8|485
1583162100000|2020-03-02 15:15:00|6277.1|6274.1|6274.7|6272.9|6278.1|6275.7|6274.2|6271.8|543
1583162400000|2020-03-02 15:20:00|6275.3|6272.3|6266.2|6264.4|6275.6|6273.3|6266|6263.7|491
1583162700000|2020-03-02 15:25:00|6266.1|6264.3|6266.3|6263.3|6268.3|6265.8|6264.2|6261.9|478
1583163000000|2020-03-02 15:30:00|6266.2|6263.2|6262.5|6260.7|6266.8|6265|6262.3|6260.2|383
1583163300000|2020-03-02 15:35:00|6262.4|6260.6|6263.6|6261.8|6265.1|6263.3|6260.3|6258|454
1583163600000|2020-03-02 15:40:00|6263.7|6261.9|6256.6|6254.8|6263.7|6261.9|6256.1|6253.7|452
1583163900000|2020-03-02 15:45:00|6256.5|6254.7|6258.1|6256.3|6261.3|6258.9|6256.5|6254.7|456
1583164200000|2020-03-02 15:50:00|6257.7|6255.9|6258.1|6256.3|6260|6258.2|6256.3|6253.9|409
1583164500000|2020-03-02 15:55:00|6258.2|6256.4|6252.8|6251|6258.2|6256.4|6250.2|6247.9|661
1583164800000|2020-03-02 16:00:00|6252.7|6250.9|6253.6|6251.8|6255.9|6252.9|6248.5|6246.7|575
1583165100000|2020-03-02 16:05:00|6253.5|6251.7|6256.4|6254.6|6257.3|6255.1|6252.5|6250.2|448
1583165400000|2020-03-02 16:10:00|6256.5|6254.7|6262.3|6259.3|6267.1|6264.1|6252.8|6250.6|536
1583165700000|2020-03-02 16:15:00|6262.2|6259.2|6264.5|6262.7|6266.6|6264.2|6261.8|6258.8|458
1583166000000|2020-03-02 16:20:00|6265|6262|6263.4|6261.6|6266.1|6263.8|6261.8|6259.2|432
1583166300000|2020-03-02 16:25:00|6263.5|6261.7|6260.9|6257.9|6265.5|6263.7|6260.1|6257.9|358
1583166600000|2020-03-02 16:30:00|6260.8|6257.8|6257.2|6255.4|6261.2|6258.7|6254.1|6251.9|480
1583166900000|2020-03-02 16:35:00|6257.3|6255.5|6249.5|6247.7|6257.3|6255.5|6249.4|6247.1|412
1583167200000|2020-03-02 16:40:00|6249.4|6247.6|6246|6244.2|6250.6|6248.5|6245.7|6243.6|478
1583167500000|2020-03-02 16:45:00|6245.8|6244|6247.4|6245.6|6249|6247.2|6244.9|6243.1|397
1583167800000|2020-03-02 16:50:00|6247.5|6245.7|6248.4|6246.6|6250|6247.7|6247.5|6245.7|374
1583168100000|2020-03-02 16:55:00|6248.5|6246.7|6253.5|6251.7|6254.7|6252.6|6247.3|6245.1|459
1583168400000|2020-03-02 17:00:00|6253.6|6251.8|6252.4|6250.6|6253.7|6251.9|6249.6|6247.3|398
1583168700000|2020-03-02 17:05:00|6252.5|6250.7|6255.2|6253.4|6255.9|6253.9|6251.8|6249.7|370
1583169000000|2020-03-02 17:10:00|6255.1|6253.3|6262.6|6260.8|6262.6|6260.8|6255.1|6252.9|497
1583169300000|2020-03-02 17:15:00|6262.5|6260.7|6257.4|6255.6|6262.5|6260.7|6255.6|6253.2|518
1583169600000|2020-03-02 17:20:00|6257.5|6255.7|6251.5|6249.7|6257.5|6255.7|6251.5|6249.7|274
1583169900000|2020-03-02 17:25:00|6251.6|6249.8|6253.4|6251.6|6254|6251.8|6250.3|6248.5|254
1583170200000|2020-03-02 17:30:00|6253.5|6251.7|6257|6255.2|6258.2|6255.8|6251.6|6249.2|289
1583170500000|2020-03-02 17:35:00|6257.7|6254.7|6260.5|6258.7|6262|6259.7|6256.7|6254.6|281
1583170800000|2020-03-02 17:40:00|6260.6|6258.8|6257.7|6255.9|6262.1|6259.8|6257.2|6254.9|300
1583171100000|2020-03-02 17:45:00|6258.2|6255.2|6260.3|6257.3|6260.9|6258.8|6257.5|6255.2|262
1583171400000|2020-03-02 17:50:00|6259.8|6258|6258.7|6256.9|6261.8|6259.6|6258.2|6255.8|296
1583171700000|2020-03-02 17:55:00|6258.6|6256.8|6260.9|6257.9|6261|6258.7|6257.8|6255.4|307
1583172000000|2020-03-02 18:00:00|6260.7|6257.7|6259.2|6257.4|6263|6260.5|6259|6256.8|360
1583172300000|2020-03-02 18:05:00|6259.3|6257.5|6257.6|6255.8|6260|6257.7|6256.2|6253.8|280
1583172600000|2020-03-02 18:10:00|6257.7|6255.9|6259.1|6256.1|6259.4|6257.1|6257.1|6255.1|226
1583172900000|2020-03-02 18:15:00|6259.2|6256.2|6257.2|6255.4|6259.4|6257|6256.6|6254.2|195
1583173200000|2020-03-02 18:20:00|6257.3|6255.5|6259.5|6257.7|6260.7|6258.4|6256.2|6253.9|187
1583173500000|2020-03-02 18:25:00|6259.4|6257.6|6258.4|6256.6|6260.3|6257.8|6257.2|6255|242
1583173800000|2020-03-02 18:30:00|6258.5|6256.7|6258.4|6256.6|6259.6|6257.3|6258.1|6255.9|188
1583174100000|2020-03-02 18:35:00|6258.5|6256.7|6256.1|6254.3|6260.4|6258.1|6255.3|6253.3|231
1583174400000|2020-03-02 18:40:00|6256|6254.2|6255.7|6253.9|6258.9|6256.8|6255.5|6253.1|298
1583174700000|2020-03-02 18:45:00|6255.8|6254|6255.4|6253.6|6257.2|6254.9|6255.3|6253.2|269
1583175000000|2020-03-02 18:50:00|6255.5|6253.7|6254.3|6252.5|6255.5|6253.7|6253.6|6251.7|218
1583175300000|2020-03-02 18:55:00|6254.2|6252.4|6256.4|6254.6|6257.1|6254.8|6254.1|6251.9|171
1583175600000|2020-03-02 19:00:00|6256.3|6254.5|6256.6|6254.8|6258.2|6255.9|6256.2|6253.8|187
1583175900000|2020-03-02 19:05:00|6256.7|6254.9|6254.4|6252.6|6258|6255.8|6254.4|6252.2|177
1583176200000|2020-03-02 19:10:00|6255|6252|6251.5|6249.7|6255|6252.6|6251.4|6249.6|171
1583176500000|2020-03-02 19:15:00|6251.6|6249.8|6253.3|6251.5|6254.4|6252.4|6251.6|6249.3|196
1583176800000|2020-03-02 19:20:00|6253.2|6251.4|6253.5|6251.7|6253.9|6251.8|6252.2|6249.9|193
1583177100000|2020-03-02 19:25:00|6253.6|6251.8|6256.6|6253.6|6256.9|6254.6|6253.2|6250.9|285
1583177400000|2020-03-02 19:30:00|6256.7|6253.7|6254.6|6252.8|6257.4|6255|6253.7|6251.2|199
1583177700000|2020-03-02 19:35:00|6254.7|6252.9|6256.6|6254.8|6257|6254.8|6253.8|6251.3|194
1583178000000|2020-03-02 19:40:00|6256.5|6254.7|6253.2|6250.2|6256.8|6255|6252.6|6250.2|189
1583178300000|2020-03-02 19:45:00|6252.7|6250.9|6256.9|6253.9|6257.2|6254.7|6251.7|6249.2|247
1583178600000|2020-03-02 19:50:00|6256.2|6254.4|6255|6252|6257|6254.5|6253.6|6251|228
1583178900000|2020-03-02 19:55:00|6254.3|6252.5|6256.2|6253.2|6257.1|6254.7|6250.8|6248.1|357
1583179200000|2020-03-02 20:00:00|6255.9|6252.9|6254.5|6252.7|6256.2|6253.9|6254|6251|324
1583179500000|2020-03-02 20:05:00|6254.4|6252.6|6253.9|6250.9|6256.1|6253.1|6252.8|6250.2|249
1583179800000|2020-03-02 20:10:00|6253.2|6251.4|6253.3|6251.5|6254.3|6251.8|6251.3|6248.9|253
1583180100000|2020-03-02 20:15:00|6253.8|6250.8|6253.2|6250.2|6254.2|6251.6|6252.2|6249.7|193
1583180400000|2020-03-02 20:20:00|6253.1|6250.1|6249.9|6246.9|6253.3|6250.9|6248.7|6246.3|255
1583180700000|2020-03-02 20:25:00|6250|6247|6250.1|6247.1|6250.5|6247.9|6248.8|6246.2|159
1583181000000|2020-03-02 20:30:00|6250|6247|6250.9|6247.9|6251.2|6248.7|6249.4|6246.9|211
1583181300000|2020-03-02 20:35:00|6250.8|6247.8|6247.2|6244.2|6250.9|6248.5|6246.8|6244.2|264
1583181600000|2020-03-02 20:40:00|6247.3|6244.3|6245.2|6243.4|6247.8|6245.4|6245.2|6242.8|229
1583181900000|2020-03-02 20:45:00|6245.3|6243.5|6246.2|6243.2|6247.8|6245.5|6244.3|6241.8|282
1583182200000|2020-03-02 20:50:00|6245.5|6243.7|6241.9|6238.9|6246.2|6243.9|6239.1|6236.1|455
1583182500000|2020-03-02 20:55:00|6241.3|6238.3|6241.8|6240|6243.1|6240.6|6240.7|6238.1|354
1583182800000|2020-03-02 21:00:00|6241.9|6240.1|6242.7|6239.7|6244.9|6242|6241.9|6239.7|252
1583183100000|2020-03-02 21:05:00|6242.1|6240.3|6243.7|6240.7|6246.5|6243.5|6242.1|6239.2|211
1583183400000|2020-03-02 21:10:00|6243.6|6240.6|6250.1|6247.1|6250.1|6247.4|6242.4|6239.8|237
1583183700000|2020-03-02 21:15:00|6250|6247|6254.4|6251.4|6254.6|6252.3|6249.1|6246.2|218
1583184000000|2020-03-02 21:20:00|6254.5|6251.5|6252.5|6249.5|6254.5|6251.5|6249.1|6246.1|185
1583184300000|2020-03-02 21:25:00|6252.6|6249.6|6254.8|6251.8|6255.4|6252.4|6251|6248|194
1583184600000|2020-03-02 21:30:00|6254.9|6251.9|6260.6|6257.6|6262.5|6259.5|6254.7|6251.8|236
1583184900000|2020-03-02 21:35:00|6260.5|6257.5|6260.9|6257.9|6262.2|6259.2|6259.6|6256.6|187
1583185200000|2020-03-02 21:40:00|6260.8|6257.8|6259.7|6256.7|6260.9|6257.9|6257.7|6254.7|201
1583185500000|2020-03-02 21:45:00|6259.5|6256.5|6261|6258|6263.1|6260.1|6259.2|6256.2|212
1583185800000|2020-03-02 21:50:00|6260.9|6257.9|6262.3|6259.3|6264.9|6261.9|6260.9|6257.9|216
1583186100000|2020-03-02 21:55:00|6262.2|6259.2|6262.7|6259.7|6264.9|6261.9|6262.2|6259.2|199
1583186400000|2020-03-02 22:00:00|6262.6|6259.5|6256.6|6252.3|6263|6259.7|6256.4|6251.9|55
1583186700000|2020-03-02 22:05:00|6256.5|6251.5|6250.8|6246.8|6257.9|6252.5|6250|6245.5|191
1583187000000|2020-03-02 22:10:00|6250.3|6247.3|6254.4|6248.3|6254.6|6248.8|6250.1|6246.9|168
1583187300000|2020-03-02 22:15:00|6254.3|6248.2|6254.5|6251.5|6255.3|6252.3|6253.5|6247.4|267
1583187600000|2020-03-02 22:20:00|6254.6|6251.6|6255.5|6252.1|6255.7|6252.7|6254.4|6251.4|106
1583187900000|2020-03-02 22:25:00|6255.6|6252.5|6262.5|6256.7|6263.2|6259.2|6255.4|6252.4|290
1583188200000|2020-03-02 22:30:00|6262.8|6256|6258.8|6255.8|6262.8|6256.8|6258.2|6253.7|240
1583188500000|2020-03-02 22:35:00|6258.9|6255.9|6257.8|6253.8|6260.1|6256|6257.3|6253.5|183
1583188800000|2020-03-02 22:40:00|6257.3|6253.9|6259.1|6256.1|6259.5|6256.4|6257|6253.3|167
1583189100000|2020-03-02 22:45:00|6259|6256|6259.4|6255.5|6260|6256.9|6258.6|6255.2|178
1583189400000|2020-03-02 22:50:00|6259.5|6255.4|6256.8|6253|6259.7|6256.2|6256.4|6253|188
1583189700000|2020-03-02 22:55:00|6256.9|6253.1|6254.1|6250.7|6257.1|6253.9|6253.3|6250.1|224
1583190000000|2020-03-02 23:00:00|6254|6250.8|6268.2|6265.2|6271.3|6268.3|6253.4|6250|542
1583190300000|2020-03-02 23:05:00|6268.6|6265.6|6270.9|6267.9|6272.8|6269.8|6267|6264|271
1583190600000|2020-03-02 23:10:00|6270.8|6267.8|6264.6|6261.6|6272|6269|6264.6|6261.6|314
1583190900000|2020-03-02 23:15:00|6264.8|6261.8|6260.7|6257.7|6265.1|6262.1|6260|6257.6|302
1583191200000|2020-03-02 23:20:00|6260.2|6257.2|6261.1|6258.1|6262|6259.5|6259.6|6257.1|209
1583191500000|2020-03-02 23:25:00|6261.2|6258.2|6262.1|6259.1|6264.3|6261.3|6259.8|6256.8|296
1583191800000|2020-03-02 23:30:00|6262|6259|6261.7|6258.7|6263.2|6260.2|6261.2|6258.3|260
1583192100000|2020-03-02 23:35:00|6261.8|6258.8|6262.3|6260.5|6263.3|6260.6|6261.8|6258.8|184
1583192400000|2020-03-02 23:40:00|6262.2|6260.4|6264.9|6261.9|6265|6262.8|6261.1|6258.1|267
1583192700000|2020-03-02 23:45:00|6265|6262|6265.1|6262.1|6266.6|6264.1|6261.6|6259.2|334
1583193000000|2020-03-02 23:50:00|6265.2|6262.2|6266|6263|6267.2|6264.5|6264.3|6261.8|309
1583193300000|2020-03-02 23:55:00|6265.9|6262.9|6268.1|6265.1|6268.1|6265.1|6264.8|6262.4|256
1583193600000|2020-03-03 00:00:00|6267.7|6264.7|6266.9|6263.9|6269.3|6266.9|6262.3|6259.8|456
1583193900000|2020-03-03 00:05:00|6267|6264|6261.5|6259.7|6267.9|6265.5|6260|6257.1|455
1583194200000|2020-03-03 00:10:00|6262|6259|6260.3|6258.5|6262.9|6260.5|6259.6|6256.7|314
1583194500000|2020-03-03 00:15:00|6260.2|6258.4|6262.6|6260.8|6263.3|6260.8|6259.5|6257|299
1583194800000|2020-03-03 00:20:00|6263.1|6260.1|6265.1|6262.1|6265.3|6262.8|6262.2|6259.7|290
1583195100000|2020-03-03 00:25:00|6265.2|6262.2|6264.4|6256.6|6267.4|6265|6263.3|6254.3|276
1583195400000|2020-03-03 00:30:00|6263.9|6259.3|6265.7|6262.7|6266.2|6263.4|6263.4|6258.5|296
1583195700000|2020-03-03 00:35:00|6265.8|6262.8|6265.2|6262.2|6266.3|6263.7|6263.9|6261.4|279
1583196000000|2020-03-03 00:40:00|6265.3|6262.3|6262.3|6259.3|6265.4|6263|6261.5|6258.6|352
1583196300000|2020-03-03 00:45:00|6261.7|6259.9|6261.4|6259.6|6262.5|6260.1|6259.7|6257.4|347
1583196600000|2020-03-03 00:50:00|6261.8|6258.8|6263.3|6260.3|6265|6262.6|6261.3|6258.8|372
1583196900000|2020-03-03 00:55:00|6263.2|6260.2|6263.4|6260.4|6264.3|6261.9|6262.1|6259.9|257
1583197200000|2020-03-03 01:00:00|6263.5|6260.5|6264.3|6261.3|6266.8|6264.1|6262.8|6260.1|341
1583197500000|2020-03-03 01:05:00|6265|6262|6259.3|6256.3|6265|6262.6|6259.1|6256.1|333
1583197800000|2020-03-03 01:10:00|6259.4|6256.4|6256|6253|6261.6|6259.1|6255.3|6252.6|333
1583198100000|2020-03-03 01:15:00|6255.8|6252.8|6256|6254.2|6257|6254.6|6254.2|6251.5|447
1583198400000|2020-03-03 01:20:00|6256.6|6253.6|6259|6256|6262.6|6260.1|6255.8|6253.5|460
1583198700000|2020-03-03 01:25:00|6258.5|6255.5|6259.6|6257.8|6265.5|6262.7|6258.5|6255.5|390
1583199000000|2020-03-03 01:30:00|6260.3|6257.3|6252.8|6249.8|6261.7|6258.7|6252.8|6249.8|624
1583199300000|2020-03-03 01:35:00|6252.1|6249.1|6254.5|6251.5|6256|6253.6|6248.4|6245.4|477
1583199600000|2020-03-03 01:40:00|6254.6|6251.6|6254.3|6251.3|6257.1|6254.1|6252.3|6249.9|416
1583199900000|2020-03-03 01:45:00|6254.4|6251.4|6251.3|6248.3|6254.5|6251.9|6250.7|6247.9|329
1583200200000|2020-03-03 01:50:00|6251.4|6248.4|6253.8|6250.8|6255.3|6252.3|6250.3|6247.5|374
1583200500000|2020-03-03 01:55:00|6253.7|6250.7|6254.5|6251.5|6255.5|6253|6252.8|6250.2|277
1583200800000|2020-03-03 02:00:00|6254.6|6251.6|6253.4|6250.4|6256.5|6253.9|6252.1|6249.3|410
1583201100000|2020-03-03 02:05:00|6253.5|6250.5|6256.3|6253.3|6257.5|6254.7|6252.4|6249.9|465
1583201400000|2020-03-03 02:10:00|6256.4|6253.4|6256.8|6253.8|6259.3|6256.6|6255.9|6253.3|402
1583201700000|2020-03-03 02:15:00|6256.9|6253.9|6255.4|6252.4|6259.5|6257.1|6255.4|6252.4|359
1583202000000|2020-03-03 02:20:00|6255.3|6252.3|6256.5|6254.7|6257.4|6255|6254|6251|369
1583202300000|2020-03-03 02:25:00|6256.4|6254.6|6259|6256|6259.1|6256.6|6255.2|6252.9|312
1583202600000|2020-03-03 02:30:00|6259.1|6256.1|6260.4|6257.4|6261.4|6259|6258.4|6256|336
1583202900000|2020-03-03 02:35:00|6260.5|6257.5|6260.3|6258.5|6262.4|6259.8|6259.5|6256.7|284
1583203200000|2020-03-03 02:40:00|6261|6258|6261.1|6258.1|6262.4|6260|6258.5|6256.1|314
1583203500000|2020-03-03 02:45:00|6260.9|6257.9|6261.1|6258.1|6262.4|6260|6259.8|6257.3|268
1583203800000|2020-03-03 02:50:00|6261.2|6258.2|6261.5|6258.5|6263|6260.6|6260.5|6258|211
1583204100000|2020-03-03 02:55:00|6261.4|6258.4|6256.5|6253.5|6261.5|6258.5|6254.9|6252.6|277
1583204400000|2020-03-03 03:00:00|6256.4|6253.4|6259.2|6256.2|6259.5|6257|6254.2|6251.7|305
1583204700000|2020-03-03 03:05:00|6259.1|6256.1|6261.3|6258.3|6262.9|6260.4|6258.7|6255.8|274
1583205000000|2020-03-03 03:10:00|6261.2|6258.2|6262.4|6259.4|6262.6|6260.3|6258.9|6256.5|172
1583205300000|2020-03-03 03:15:00|6262.5|6259.5|6263.8|6260.8|6265.6|6263.4|6261.8|6259.3|295
1583205600000|2020-03-03 03:20:00|6263.7|6260.7|6264.2|6261.2|6267.6|6264.6|6262.4|6260.1|284
1583205900000|2020-03-03 03:25:00|6264.1|6261.1|6266.2|6257.2|6266.6|6263.4|6262|6255.5|394
1583206200000|2020-03-03 03:30:00|6266.1|6257.1|6276.8|6273.8|6283.7|6280.7|6259|6250|825
1583206500000|2020-03-03 03:35:00|6277|6274|6273.9|6272.1|6277|6274|6271.2|6269.1|573
1583206800000|2020-03-03 03:40:00|6274|6272.2|6274.8|6273|6279.6|6277.4|6274|6271.5|673
1583207100000|2020-03-03 03:45:00|6274.9|6273.1|6274.7|6271.7|6276.1|6273.7|6270.6|6268.5|467
1583207400000|2020-03-03 03:50:00|6274.8|6271.8|6270.3|6267.3|6276.3|6273.9|6268.9|6266.4|368
1583207700000|2020-03-03 03:55:00|6270.2|6267.2|6268.8|6265.8|6270.3|6267.4|6264.7|6262.3|287
1583208000000|2020-03-03 04:00:00|6268.9|6265.9|6267.2|6264.2|6269.6|6267.1|6264.5|6262.1|350
1583208300000|2020-03-03 04:05:00|6267.1|6264.1|6266.6|6263.6|6267.4|6265|6264.4|6262|339
1583208600000|2020-03-03 04:10:00|6266.3|6263.3|6269.6|6266.6|6271.7|6268.8|6265.6|6263.2|304
1583208900000|2020-03-03 04:15:00|6269.5|6266.5|6272.7|6269.7|6273.3|6270.7|6267.4|6265|353
1583209200000|2020-03-03 04:20:00|6272.6|6269.6|6270|6267|6277.4|6274.5|6268.2|6265.2|598
1583209500000|2020-03-03 04:25:00|6270.4|6267.4|6272.4|6269.4|6274|6271.6|6267.4|6264.4|455
1583209800000|2020-03-03 04:30:00|6272.5|6269.5|6268.1|6265.1|6272.7|6270|6267.5|6265|308
1583210100000|2020-03-03 04:35:00|6267.3|6265.5|6270|6267|6271.4|6268.9|6267.3|6265|333
1583210400000|2020-03-03 04:40:00|6269.9|6266.9|6263.7|6260.7|6270.2|6267.3|6263.6|6260.7|343
1583210700000|2020-03-03 04:45:00|6263.8|6260.8|6267.2|6264.2|6267.3|6264.9|6262|6259.3|373
1583211000000|2020-03-03 04:50:00|6267.1|6264.1|6269.6|6266.6|6270.1|6267.7|6265.7|6263.3|319
1583211300000|2020-03-03 04:55:00|6269.5|6266.5|6266.5|6263.5|6270.9|6268.4|6265.8|6263.3|308
1583211600000|2020-03-03 05:00:00|6266.7|6263.7|6267.5|6264.5|6269.2|6266.5|6265.9|6263.6|341
1583211900000|2020-03-03 05:05:00|6267.6|6264.6|6265.5|6262.5|6268|6265.4|6264|6261.6|234
1583212200000|2020-03-03 05:10:00|6265.3|6262.3|6267.6|6264.6|6268.4|6266|6264.4|6261.9|338
1583212500000|2020-03-03 05:15:00|6267.4|6265.6|6268.5|6265.5|6269.3|6266.9|6267.1|6264.3|269
1583212800000|2020-03-03 05:20:00|6268.6|6265.6|6265.4|6262.4|6268.6|6266|6264.7|6262.2|227
1583213100000|2020-03-03 05:25:00|6265.3|6262.3|6266.4|6263.4|6267.1|6264.3|6264|6261.4|249
1583213400000|2020-03-03 05:30:00|6266.3|6263.3|6262.3|6259.3|6266.3|6263.5|6261.7|6259.3|243
1583213700000|2020-03-03 05:35:00|6262.4|6259.4|6261.7|6258.7|6262.9|6260.5|6260.9|6258.4|196
1583214000000|2020-03-03 05:40:00|6261.8|6258.8|6261.9|6258.9|6263.4|6261|6260.7|6258.2|142
1583214300000|2020-03-03 05:45:00|6261.5|6258.5|6257.8|6256|6262.4|6259.8|6257.3|6254.8|224
1583214600000|2020-03-03 05:50:00|6258.3|6255.3|6259.8|6258|6260.6|6258.2|6257.1|6254.6|164
1583214900000|2020-03-03 05:55:00|6260.2|6257.2|6258.4|6255.4|6260.3|6257.8|6256.4|6254.1|190
1583215200000|2020-03-03 06:00:00|6257.4|6255.6|6259.1|6256.1|6260.1|6257.6|6257.3|6254.9|284
1583215500000|2020-03-03 06:05:00|6259.2|6256.2|6257.3|6255.5|6259.3|6256.9|6257.2|6254.8|216
1583215800000|2020-03-03 06:10:00|6257.4|6255.6|6258|6255|6260|6257.6|6256.9|6254.4|215
1583216100000|2020-03-03 06:15:00|6257.9|6254.9|6259.5|6256.5|6261|6258.6|6256.8|6254.4|201
1583216400000|2020-03-03 06:20:00|6258.8|6257|6261.3|6259.5|6264.1|6261.5|6258.7|6256.5|227
1583216700000|2020-03-03 06:25:00|6261.1|6259.3|6260.6|6258.8|6261.8|6259.5|6259.6|6257.3|260
1583217000000|2020-03-03 06:30:00|6260.7|6258.9|6259.4|6256.4|6262.4|6259.9|6258.9|6256.4|273
1583217300000|2020-03-03 06:35:00|6259.5|6256.5|6258.3|6255.3|6260.5|6258|6257.3|6254.7|290
1583217600000|2020-03-03 06:40:00|6258.4|6255.4|6258.6|6255.6|6259.6|6257|6256.8|6254.3|204
1583217900000|2020-03-03 06:45:00|6257.9|6256.1|6259.3|6256.3|6259.5|6257.1|6257.7|6255.3|171
1583218200000|2020-03-03 06:50:00|6259.4|6256.4|6256.4|6253.4|6259.6|6256.6|6255.6|6253.3|202
1583218500000|2020-03-03 06:55:00|6256.5|6253.5|6259.5|6256.5|6259.5|6257.1|6256.2|6253.5|240
1583218800000|2020-03-03 07:00:00|6259.6|6256.6|6261.6|6258.6|6263.1|6260.3|6259.1|6256.6|346
1583219100000|2020-03-03 07:05:00|6261.7|6258.7|6261.9|6258.9|6262.7|6260.3|6259.1|6256.7|339
1583219400000|2020-03-03 07:10:00|6261.1|6259.3|6264.6|6261.6|6265.4|6263|6259.8|6257.4|362
1583219700000|2020-03-03 07:15:00|6264.7|6261.7|6263.7|6260.7|6264.7|6262|6261.3|6259|281
1583220000000|2020-03-03 07:20:00|6263.8|6260.8|6262.7|6259.7|6266.2|6263.7|6261.6|6259.2|325
1583220300000|2020-03-03 07:25:00|6262.6|6259.6|6261.4|6258.4|6264.3|6261.9|6260.8|6258.2|290
1583220600000|2020-03-03 07:30:00|6261.3|6258.3|6259.4|6256.4|6261.6|6259.1|6257.5|6255.2|326
1583220900000|2020-03-03 07:35:00|6259.5|6256.5|6264|6262.2|6264.7|6262.3|6258.8|6256.4|343
1583221200000|2020-03-03 07:40:00|6264.7|6261.7|6266.7|6264.9|6266.7|6264.9|6262.9|6260.5|327
1583221500000|2020-03-03 07:45:00|6266.8|6265|6264.7|6261.7|6267.6|6265.1|6264|6261.5|351
1583221800000|2020-03-03 07:50:00|6264.6|6261.6|6266.3|6263.3|6266.4|6263.9|6262.9|6260.6|285
1583222100000|2020-03-03 07:55:00|6265.7|6263.9|6265.7|6262.7|6266.7|6264.3|6264.3|6261.7|319
1583222400000|2020-03-03 08:00:00|6265.6|6262.6|6268.5|6265.5|6268.8|6266.5|6264.7|6262.4|347
1583222700000|2020-03-03 08:05:00|6267.9|6266.1|6271.4|6269.6|6272.6|6270.4|6266.3|6263.9|451
1583223000000|2020-03-03 08:10:00|6271.6|6269.8|6275.1|6273.3|6275.7|6273.8|6271|6268.6|434
1583223300000|2020-03-03 08:15:00|6275.7|6272.7|6271.4|6268.4|6275.7|6273.8|6267.5|6265|411
1583223600000|2020-03-03 08:20:00|6270.8|6269|6269.7|6267.9|6272.5|6269.8|6269.2|6266.8|361
1583223900000|2020-03-03 08:25:00|6269.6|6267.8|6270.7|6268.9|6271.8|6269.3|6267.4|6265.6|339
1583224200000|2020-03-03 08:30:00|6270.8|6269|6267.7|6265.9|6271.4|6269.1|6267.4|6265.2|336
1583224500000|2020-03-03 08:35:00|6267.6|6265.8|6267.6|6265.8|6270.4|6268|6267.6|6265.3|284
1583224800000|2020-03-03 08:40:00|6267.7|6265.9|6267.9|6266.1|6268.5|6266.7|6266.4|6264.2|191
1583225100000|2020-03-03 08:45:00|6268|6266.2|6267.4|6264.4|6268.8|6267|6266.4|6264.1|190
1583225400000|2020-03-03 08:50:00|6266.8|6265|6263.3|6260.3|6268.5|6266.2|6262.5|6260.3|302
1583225700000|2020-03-03 08:55:00|6263.2|6260.2|6262.4|6259.4|6264.5|6262.1|6261|6258.5|254
1583226000000|2020-03-03 09:00:00|6262.3|6259.3|6262|6260.2|6262.8|6260.5|6258.6|6256.2|335
1583226300000|2020-03-03 09:05:00|6262.5|6259.5|6258.3|6256.5|6262.8|6260.5|6257.7|6255.3|334
1583226600000|2020-03-03 09:10:00|6258.4|6256.6|6259.4|6256.4|6261.4|6259.1|6258.4|6256.3|312
1583226900000|2020-03-03 09:15:00|6259.3|6256.3|6258.5|6256.7|6260.6|6258.3|6257.5|6255.4|339
1583227200000|2020-03-03 09:20:00|6258.6|6256.8|6257.9|6256.1|6259.6|6257.2|6257.1|6254.9|285
1583227500000|2020-03-03 09:25:00|6258.5|6255.5|6259.5|6256.5|6260.8|6258.4|6258.1|6255.5|236
1583227800000|2020-03-03 09:30:00|6259.6|6256.6|6262.3|6260.5|6263.7|6261.3|6258|6255.5|358
1583228100000|2020-03-03 09:35:00|6262.2|6260.4|6263.1|6261.3|6264.8|6262.4|6262.2|6260.4|277
1583228400000|2020-03-03 09:40:00|6263|6261.2|6266.4|6263.4|6266.4|6264.1|6263|6261.2|355
1583228700000|2020-03-03 09:45:00|6265.7|6263.9|6267.3|6265.5|6268.7|6266.3|6265.7|6263.5|334
1583229000000|2020-03-03 09:50:00|6267.4|6265.6|6264|6262.2|6268.7|6266.4|6263.8|6261.5|257
1583229300000|2020-03-03 09:55:00|6264.6|6261.6|6268.4|6265.4|6268.5|6266|6262.8|6260.6|276
1583229600000|2020-03-03 10:00:00|6268.3|6265.3|6262.5|6260.7|6268.6|6266.1|6261.9|6259.4|322
1583229900000|2020-03-03 10:05:00|6262.4|6260.6|6265.9|6264.1|6266.4|6264.1|6261.7|6259.2|295
1583230200000|2020-03-03 10:10:00|6266|6264.2|6266.1|6264.3|6267.8|6265.4|6265.8|6263.4|236
1583230500000|2020-03-03 10:15:00|6266|6264.2|6271|6268|6271|6268.5|6266|6263.7|339
1583230800000|2020-03-03 10:20:00|6270.4|6268.6|6267.1|6265.3|6271|6268.6|6266.8|6264.5|353
1583231100000|2020-03-03 10:25:00|6267|6265.2|6263.7|6261.9|6268.7|6266.3|6263|6260.6|311
1583231400000|2020-03-03 10:30:00|6263.6|6261.8|6265.3|6262.3|6265.4|6263|6263|6260.7|223
1583231700000|2020-03-03 10:35:00|6265.4|6262.4|6267.7|6265.9|6268.7|6266.4|6265|6262.4|329
1583232000000|2020-03-03 10:40:00|6267.8|6266|6269.1|6267.3|6269.9|6268.1|6267.1|6264.7|300
1583232300000|2020-03-03 10:45:00|6269.2|6267.4|6269.9|6268.1|6271.6|6269.5|6268.9|6266.9|281
1583232600000|2020-03-03 10:50:00|6269.7|6267.9|6271.7|6268.7|6271.8|6269.3|6268.5|6266.5|283
1583232900000|2020-03-03 10:55:00|6271.1|6269.3|6270.8|6269|6271.8|6269.4|6267.9|6265.4|237
1583233200000|2020-03-03 11:00:00|6270.9|6269.1|6264|6262.2|6271.7|6269.4|6263.9|6262.1|255
1583233500000|2020-03-03 11:05:00|6264.1|6262.3|6264.9|6263.1|6266.6|6264.1|6263.7|6261.4|328
1583233800000|2020-03-03 11:10:00|6265.4|6262.4|6264.2|6261.2|6267.9|6265.6|6263.7|6261.1|302
1583234100000|2020-03-03 11:15:00|6263.5|6261.7|6264.1|6262.3|6265.2|6262.9|6262|6259.6|312
1583234400000|2020-03-03 11:20:00|6264.4|6262.6|6262.1|6260.3|6265|6262.6|6261.9|6259.5|211
1583234700000|2020-03-03 11:25:00|6262.2|6260.4|6263.5|6261.7|6263.8|6261.9|6261.9|6259.5|239
1583235000000|2020-03-03 11:30:00|6263.3|6261.5|6262|6260.2|6263.7|6261.9|6261|6258.5|196
1583235300000|2020-03-03 11:35:00|6261.9|6260.1|6264|6262.2|6265.6|6263.2|6261.9|6260|320
1583235600000|2020-03-03 11:40:00|6264.1|6262.3|6266.2|6264.4|6266.7|6264.4|6264.1|6262.2|256
1583235900000|2020-03-03 11:45:00|6266.1|6264.3|6269.2|6267.4|6269.9|6267.7|6266.1|6264.3|236
1583236200000|2020-03-03 11:50:00|6269.3|6267.5|6269.1|6267.3|6270.1|6268.3|6267.6|6265.3|235
1583236500000|2020-03-03 11:55:00|6269.2|6267.4|6269.7|6267.9|6270.4|6267.9|6267.4|6265|259
1583236800000|2020-03-03 12:00:00|6269.5|6267.7|6271.7|6268.7|6272|6269.6|6268.1|6265.6|289
1583237100000|2020-03-03 12:05:00|6271.1|6269.3|6272.1|6270.3|6273.7|6271.2|6269.5|6267.6|249
1583237400000|2020-03-03 12:10:00|6272|6270.2|6269.1|6267.3|6272.7|6270.2|6268.9|6266.7|246
1583237700000|2020-03-03 12:15:00|6269|6267.2|6268|6265|6270.6|6268.4|6267.3|6264.8|265
1583238000000|2020-03-03 12:20:00|6267.9|6264.9|6265.8|6264|6268.7|6266.3|6265.8|6263.4|210
1583238300000|2020-03-03 12:25:00|6266.4|6263.4|6263.4|6261.6|6266.5|6264.2|6263.1|6261|240
1583238600000|2020-03-03 12:30:00|6263.5|6261.7|6266.9|6265.1|6267.9|6265.6|6262.7|6260.4|286
1583238900000|2020-03-03 12:35:00|6267|6265.2|6274.3|6271.3|6274.4|6272|6265|6262.8|526
1583239200000|2020-03-03 12:40:00|6274.4|6271.4|6276|6273|6277.6|6275.1|6273.6|6271.1|463
1583239500000|2020-03-03 12:45:00|6275.5|6273.7|6270.5|6267.5|6276.3|6274|6265.4|6262.5|489
1583239800000|2020-03-03 12:50:00|6270.6|6267.6|6267.5|6265.7|6270.8|6268.3|6265|6262.6|455
1583240100000|2020-03-03 12:55:00|6267.7|6265.9|6270.5|6267.5|6271.3|6269|6267.4|6264.8|374
1583240400000|2020-03-03 13:00:00|6270.6|6267.6|6272|6270.2|6272.5|6270.2|6269.4|6266.9|383
1583240700000|2020-03-03 13:05:00|6272.1|6270.3|6270.4|6267.4|6273.8|6271.6|6269.8|6267.4|419
1583241000000|2020-03-03 13:10:00|6270.5|6267.5|6272.7|6269.7|6272.8|6270.4|6268.1|6266.3|367
1583241300000|2020-03-03 13:15:00|6272.1|6270.3|6269.7|6267.9|6274.1|6271.3|6269.7|6267.3|386
1583241600000|2020-03-03 13:20:00|6270.4|6267.4|6269.1|6267.3|6272.2|6269.8|6268.8|6266.4|365
1583241900000|2020-03-03 13:25:00|6269|6267.2|6266.3|6264.5|6271.4|6268.9|6265.8|6263.5|345
1583242200000|2020-03-03 13:30:00|6266.9|6263.9|6265.5|6262.5|6266.9|6264.4|6262.8|6260.3|351
1583242500000|2020-03-03 13:35:00|6264.9|6263.1|6263.8|6262|6266.3|6263.9|6262.3|6260.1|374
1583242800000|2020-03-03 13:40:00|6264|6262.2|6265.2|6263.4|6268.2|6265.6|6264|6261.5|344
1583243100000|2020-03-03 13:45:00|6265.3|6263.5|6267.6|6265.8|6268.5|6266.1|6264.8|6263|283
1583243400000|2020-03-03 13:50:00|6267.7|6265.9|6270.4|6267.4|6270.5|6268.1|6266.6|6264.2|382
1583243700000|2020-03-03 13:55:00|6269.8|6268|6272.2|6270.4|6274.5|6272.3|6268.5|6266.1|386
1583244000000|2020-03-03 14:00:00|6272.8|6269.8|6274.2|6272.4|6276.5|6274.1|6271.6|6269.2|380
1583244300000|2020-03-03 14:05:00|6274.8|6271.8|6273.8|6272|6276.7|6274.3|6273.6|6271.5|348
1583244600000|2020-03-03 14:10:00|6274.4|6271.4|6275.4|6273.6|6276.6|6274.8|6272.7|6270.5|325
1583244900000|2020-03-03 14:15:00|6275.6|6273.8|6275.5|6273.7|6277.7|6275.5|6275.2|6273.2|301
1583245200000|2020-03-03 14:20:00|6275.6|6273.8|6276|6273|6276.6|6274.2|6273.7|6271.3|275
1583245500000|2020-03-03 14:25:00|6275.3|6273.5|6275.6|6273.8|6277.4|6275.4|6274.7|6272.3|335
1583245800000|2020-03-03 14:30:00|6275.7|6273.9|6273.5|6271.7|6277.6|6275.1|6272.8|6270.4|423
1583246100000|2020-03-03 14:35:00|6273.4|6271.6|6274.2|6272.4|6277.4|6275|6272.8|6270.8|381
1583246400000|2020-03-03 14:40:00|6274.5|6272.7|6275.5|6272.5|6277.8|6275.4|6274.2|6272.1|317
1583246700000|2020-03-03 14:45:00|6275.1|6273.3|6273.7|6271.9|6277.4|6275.1|6273.5|6271.5|293
1583247000000|2020-03-03 14:50:00|6273.5|6271.7|6275.8|6274|6276.9|6275.1|6272.9|6270.4|323
1583247300000|2020-03-03 14:55:00|6275.9|6274.1|6277.1|6274.1|6277.5|6275.1|6275.4|6273.4|318
1583247600000|2020-03-03 15:00:00|6276.6|6274.8|6312|6309|6319.2|6316.2|6276.6|6274.8|681
1583247900000|2020-03-03 15:05:00|6312.2|6309.2|6312.7|6309.7|6320.9|6319|6310.5|6307.5|837
1583248200000|2020-03-03 15:10:00|6312.4|6309.4|6316.2|6313.2|6325.9|6323|6312.4|6309.4|770
1583248500000|2020-03-03 15:15:00|6316.4|6313.4|6321.8|6318.8|6323.7|6321.1|6310.1|6307.1|712
1583248800000|2020-03-03 15:20:00|6321.9|6318.9|6318.6|6316.8|6325.3|6322.4|6316.1|6313.4|769
1583249100000|2020-03-03 15:25:00|6319.2|6316.2|6316.2|6313.2|6326|6323.4|6314.8|6312.1|813
1583249400000|2020-03-03 15:30:00|6315.6|6313.8|6324.1|6321.1|6324.1|6321.1|6314.6|6312|871
1583249700000|2020-03-03 15:35:00|6324.4|6321.4|6324.4|6322.6|6326.4|6324.3|6317.2|6314.8|773
1583250000000|2020-03-03 15:40:00|6324.5|6322.7|6323.8|6320.8|6327.1|6324.7|6321.6|6318.9|792
1583250300000|2020-03-03 15:45:00|6323.7|6320.7|6318.9|6315.9|6324.2|6321.2|6316.5|6313.9|679
1583250600000|2020-03-03 15:50:00|6318.8|6315.8|6319.1|6316.1|6323|6320|6313.7|6311.5|644
1583250900000|2020-03-03 15:55:00|6319|6316|6317.4|6315.6|6321.1|6318.1|6313.6|6310.6|707
1583251200000|2020-03-03 16:00:00|6317.5|6315.7|6319|6317.2|6320.1|6317.8|6313.1|6310.6|646
1583251500000|2020-03-03 16:05:00|6318.8|6317|6316.1|6313.1|6319.9|6317.1|6313.2|6310.7|737
1583251800000|2020-03-03 16:10:00|6316.2|6313.2|6302.9|6299.9|6317.2|6314.3|6300.5|6297.5|583
1583252100000|2020-03-03 16:15:00|6303.1|6300.1|6299.9|6296.9|6307.2|6304.9|6299|6296|589
1583252400000|2020-03-03 16:20:00|6300.2|6297.2|6288.6|6285.6|6300.3|6297.5|6287.9|6284.9|600
1583252700000|2020-03-03 16:25:00|6288.7|6285.7|6290.9|6287.9|6294.8|6292.1|6287.7|6284.9|595
1583253000000|2020-03-03 16:30:00|6290.8|6287.8|6297.1|6294.1|6297.7|6295|6290.1|6287.8|552
1583253300000|2020-03-03 16:35:00|6297.8|6294.8|6302.1|6299.1|6303.2|6300.2|6297.3|6294.7|541
1583253600000|2020-03-03 16:40:00|6302|6299|6299.8|6296.8|6303.3|6300.8|6297.5|6295|516
1583253900000|2020-03-03 16:45:00|6299.6|6296.6|6297.7|6294.7|6305.7|6302.8|6296.6|6294|510
1583254200000|2020-03-03 16:50:00|6297.2|6294.2|6302.7|6299.7|6305.1|6302.7|6296.9|6294.1|527
1583254500000|2020-03-03 16:55:00|6302.9|6299.9|6307.2|6304.2|6308.7|6305.7|6301.9|6299.4|558
1583254800000|2020-03-03 17:00:00|6307.1|6304.1|6298|6295|6307.3|6304.6|6296.3|6293.5|647
1583255100000|2020-03-03 17:05:00|6297.9|6294.9|6295.8|6292.8|6300|6297.6|6294.1|6291.6|572
1583255400000|2020-03-03 17:10:00|6295.3|6293.5|6299.5|6296.5|6301.8|6298.8|6294.3|6291.8|597
1583255700000|2020-03-03 17:15:00|6299.6|6296.6|6298|6295|6301.1|6298.5|6295.5|6292.9|631
1583256000000|2020-03-03 17:20:00|6298.1|6295.1|6296|6293|6298.9|6296.5|6294.6|6292.6|602
1583256300000|2020-03-03 17:25:00|6295.4|6293.6|6296.7|6293.7|6296.9|6294.4|6293.3|6290.8|563
1583256600000|2020-03-03 17:30:00|6296.6|6293.6|6292.5|6289.5|6298.1|6295.7|6291.9|6289.5|543
1583256900000|2020-03-03 17:35:00|6292.1|6290.3|6292.9|6289.9|6295.3|6292.8|6291.8|6289.6|546
1583257200000|2020-03-03 17:40:00|6292.8|6289.8|6294.1|6292.3|6295.1|6292.9|6289.6|6286.8|609
1583257500000|2020-03-03 17:45:00|6294.2|6292.4|6293.4|6291.6|6295|6292.5|6291.3|6288.8|598
1583257800000|2020-03-03 17:50:00|6293.5|6291.7|6296.4|6294.6|6298|6295.7|6293|6290.7|535
1583258100000|2020-03-03 17:55:00|6297|6294|6297.8|6294.8|6298.8|6296.6|6295.9|6293.6|407
1583258400000|2020-03-03 18:00:00|6298.2|6295.2|6299.8|6296.8|6300.3|6297.8|6297.5|6295|320
1583258700000|2020-03-03 18:05:00|6299.7|6296.7|6296.8|6293.8|6300.9|6298.4|6294.7|6292.2|412
1583259000000|2020-03-03 18:10:00|6296.5|6293.5|6294.6|6292.8|6297.8|6295.5|6294.5|6292.1|336
1583259300000|2020-03-03 18:15:00|6294.7|6292.9|6297.8|6294.8|6299.4|6297.2|6294.7|6292.5|489
1583259600000|2020-03-03 18:20:00|6297.9|6294.9|6296|6293|6299.9|6297.3|6294.7|6292.1|481
1583259900000|2020-03-03 18:25:00|6296.1|6293.1|6295.7|6292.7|6297|6294.8|6294|6291.5|490
1583260200000|2020-03-03 18:30:00|6295|6292|6295.8|6292.8|6297.1|6294.6|6294|6291.5|472
1583260500000|2020-03-03 18:35:00|6295.3|6293.5|6295.5|6293.7|6297.1|6295.1|6293.5|6291|454
1583260800000|2020-03-03 18:40:00|6295.6|6293.8|6294|6291|6296.9|6294.6|6293.4|6291|479
1583261100000|2020-03-03 18:45:00|6293.4|6291.6|6294.8|6291.8|6296|6293.6|6292.2|6289.7|553
1583261400000|2020-03-03 18:50:00|6294.1|6292.3|6292.9|6291.1|6296.9|6294.4|6292.9|6290.7|451
1583261700000|2020-03-03 18:55:00|6293.6|6290.6|6292.6|6290.8|6294.8|6292.3|6291.4|6289|440
1583262000000|2020-03-03 19:00:00|6292.5|6290.7|6293.1|6290.1|6293.3|6291|6290|6287.4|527
1583262300000|2020-03-03 19:05:00|6292.7|6290.9|6292.4|6289.4|6297.1|6294.9|6291.4|6288.8|648
1583262600000|2020-03-03 19:10:00|6292.2|6290.4|6290|6287|6293.1|6290.8|6288.3|6285.8|678
1583262900000|2020-03-03 19:15:00|6289.7|6287.9|6291.1|6288.1|6293|6290.7|6289.4|6287|611
1583263200000|2020-03-03 19:20:00|6291.2|6288.2|6293.2|6290.2|6294.3|6292.3|6290.3|6287.9|555
1583263500000|2020-03-03 19:25:00|6293|6290|6295.3|6293.5|6296.9|6294.4|6291.3|6288.8|580
1583263800000|2020-03-03 19:30:00|6295.4|6293.6|6293.2|6291.4|6297.1|6294.7|6291.3|6288.9|540
1583264100000|2020-03-03 19:35:00|6293.3|6291.5|6293.7|6291.9|6295.1|6292.5|6290.3|6287.6|602
1583264400000|2020-03-03 19:40:00|6293.8|6292|6285.9|6282.9|6295.9|6293.5|6284.7|6282.2|604
1583264700000|2020-03-03 19:45:00|6286.1|6283.1|6288.1|6285.1|6290|6287.4|6285.9|6283|508
1583265000000|2020-03-03 19:50:00|6288.2|6285.2|6282.8|6279.8|6288.5|6285.5|6280.4|6277.9|580
1583265300000|2020-03-03 19:55:00|6282.1|6280.3|6284.2|6281.2|6286.2|6283.2|6278.2|6275.8|567
1583265600000|2020-03-03 20:00:00|6284.1|6281.1|6285.6|6283.8|6286.3|6284.2|6282.7|6279.8|594
1583265900000|2020-03-03 20:05:00|6285.5|6283.7|6289.3|6287.5|6290.3|6288.2|6285.2|6282.8|519
1583266200000|2020-03-03 20:10:00|6289.8|6286.8|6288|6285|6291.1|6288.6|6287.2|6284.8|494
1583266500000|2020-03-03 20:15:00|6288.1|6285.1|6286.6|6284.8|6288.8|6286|6286.3|6283.9|492
1583266800000|2020-03-03 20:20:00|6286.9|6283.9|6286.6|6284.8|6287.6|6284.9|6284.3|6282.1|418
1583267100000|2020-03-03 20:25:00|6286.7|6284.9|6289.5|6286.5|6289.5|6287.1|6286.7|6284.8|520
1583267400000|2020-03-03 20:30:00|6289|6287.2|6290.4|6288.6|6291.2|6288.9|6287.4|6285|420
1583267700000|2020-03-03 20:35:00|6290.9|6287.9|6289.6|6287.8|6290.9|6288.5|6288.4|6285.9|392
1583268000000|2020-03-03 20:40:00|6289.7|6287.9|6289|6287.2|6290.3|6288|6287.5|6285|446
1583268300000|2020-03-03 20:45:00|6288.9|6287.1|6290.2|6287.2|6292.4|6290|6288.4|6285.9|466
1583268600000|2020-03-03 20:50:00|6290.1|6287.1|6287|6285.2|6291.7|6289.4|6286.5|6284|468
1583268900000|2020-03-03 20:55:00|6287.3|6284.3|6288.4|6286.6|6289.7|6287.2|6286.5|6284|490
1583269200000|2020-03-03 21:00:00|6288.3|6286.5|6289.1|6287.3|6291|6288.4|6287.4|6285|277
1583269500000|2020-03-03 21:05:00|6289|6287.2|6289.2|6286.2|6290|6287.8|6288.1|6285.6|209
1583269800000|2020-03-03 21:10:00|6289.1|6286.1|6290.1|6287.1|6290.5|6287.8|6288.6|6285.8|235
1583270100000|2020-03-03 21:15:00|6289.7|6286.7|6289.5|6286.5|6290|6287.5|6287.6|6285.1|136
1583270400000|2020-03-03 21:20:00|6289.3|6286.3|6288.8|6285.8|6290.6|6288.1|6288|6285.8|129
1583270700000|2020-03-03 21:25:00|6288|6286.2|6286.2|6283.2|6289|6286.4|6285.9|6282.9|151
1583271000000|2020-03-03 21:30:00|6286.3|6283.3|6284.9|6281.9|6288|6285.2|6284.1|6281.8|123
1583271300000|2020-03-03 21:35:00|6284.8|6281.8|6283.8|6280.8|6284.9|6282.4|6282.6|6280.4|151
1583271600000|2020-03-03 21:40:00|6283.7|6280.7|6278.8|6275.8|6283.8|6281.3|6278.8|6275.8|168
1583271900000|2020-03-03 21:45:00|6278.9|6275.9|6279.1|6276.1|6282.8|6279.8|6278.6|6275.6|240
1583272200000|2020-03-03 21:50:00|6279|6276|6277.3|6274.3|6280|6277|6275.2|6272.9|203
1583272500000|2020-03-03 21:55:00|6277.1|6274.1|6276.6|6273.6|6278.7|6275.8|6276.4|6273.4|187
1583272800000|2020-03-03 22:00:00|6276.1|6273.1|6274.9|6271.9|6276.4|6273.4|6274.3|6271.3|42
1583273100000|2020-03-03 22:05:00|6274.6|6271.6|6274.8|6271.8|6275.2|6272.2|6274.3|6271.3|128
1583273400000|2020-03-03 22:10:00|6274.9|6271.9|6271.4|6268.4|6275.4|6272.4|6269|6265.2|260
1583273700000|2020-03-03 22:15:00|6271.5|6268.2|6274.4|6270.9|6275.2|6271.8|6270.8|6266.3|350
1583274000000|2020-03-03 22:20:00|6274.5|6271.6|6274.7|6271.7|6275.8|6272.5|6274.1|6271.1|154
1583274300000|2020-03-03 22:25:00|6274.6|6271.6|6274.6|6271.4|6275.5|6272.2|6274.2|6271.2|120
1583274600000|2020-03-03 22:30:00|6275|6272|6286|6277|6290.6|6281.6|6274.2|6270.6|254
1583274900000|2020-03-03 22:35:00|6285.9|6276.9|6274.1|6271.1|6286.4|6278.2|6274|6270.4|284
1583275200000|2020-03-03 22:40:00|6274.2|6271.2|6270.4|6267.2|6275.7|6271.7|6269.7|6266.6|291
1583275500000|2020-03-03 22:45:00|6270.3|6267.3|6270.2|6267.2|6272.4|6269|6269.9|6266.7|257
1583275800000|2020-03-03 22:50:00|6270.4|6267.4|6272.3|6269.1|6272.4|6269.4|6270|6266.3|203
1583276100000|2020-03-03 22:55:00|6272|6269|6271.5|6266.8|6273.2|6269.2|6270.3|6265.7|245
1583276400000|2020-03-03 23:00:00|6271.6|6266.4|6268.7|6265.7|6273.2|6268.4|6267.6|6264.6|419
1583276700000|2020-03-03 23:05:00|6268.8|6265.8|6268.1|6265.1|6271.2|6268.7|6266.3|6263.3|331
1583277000000|2020-03-03 23:10:00|6268.2|6265.2|6270|6267|6272.6|6269.6|6266.4|6263.4|284
1583277300000|2020-03-03 23:15:00|6269.9|6266.9|6269.7|6266.7|6273|6270|6269.1|6266.1|284
1583277600000|2020-03-03 23:20:00|6269.6|6266.6|6271.1|6268.1|6271.6|6268.6|6268.2|6265.2|293
1583277900000|2020-03-03 23:25:00|6271.4|6268.4|6273.7|6270.7|6274.4|6271.4|6270.5|6268.3|326
1583278200000|2020-03-03 23:30:00|6273.8|6270.8|6273.4|6270.4|6275.1|6272.1|6270.1|6267.1|407
1583278500000|2020-03-03 23:35:00|6273.3|6270.3|6269.9|6266.9|6273.8|6270.8|6269.8|6266.8|278
1583278800000|2020-03-03 23:40:00|6269.8|6266.8|6275|6272|6275.2|6272.2|6267.8|6264.8|334
1583279100000|2020-03-03 23:45:00|6275.9|6272.9|6273|6270|6277.9|6275|6272.5|6269.9|427
1583279400000|2020-03-03 23:50:00|6272.3|6270.5|6273.9|6270.9|6274.9|6272.1|6272.3|6269.7|269
1583279700000|2020-03-03 23:55:00|6274|6271|6271.8|6268.8|6275|6272|6269.3|6266.8|282
1583280000000|2020-03-04 00:00:00|6271.7|6268.7|6275|6272|6277|6274.2|6271.7|6268.7|314
1583280300000|2020-03-04 00:05:00|6274.9|6271.9|6276.5|6273.5|6278.9|6275.9|6274.5|6271.9|398
1583280600000|2020-03-04 00:10:00|6276.4|6273.4|6276.9|6273.9|6278.7|6275.7|6274.6|6271.7|336
1583280900000|2020-03-04 00:15:00|6276.4|6274.6|6277.5|6274.5|6277.7|6275|6275.3|6272.7|346
1583281200000|2020-03-04 00:20:00|6277.4|6274.4|6278.9|6275.9|6279.8|6276.8|6276.4|6273.9|226
1583281500000|2020-03-04 00:25:00|6279|6276|6274.8|6270.2|6279|6276.5|6272.9|6268.5|321
1583281800000|2020-03-04 00:30:00|6274.9|6270.4|6281.2|6278.2|6284.4|6281.1|6273.1|6270.1|561
1583282100000|2020-03-04 00:35:00|6281.1|6278.1|6283.9|6280.9|6285|6282|6279.8|6276.8|398
1583282400000|2020-03-04 00:40:00|6283.8|6280.8|6286.6|6283.6|6288.2|6285.6|6283.3|6280.3|417
1583282700000|2020-03-04 00:45:00|6286.5|6283.5|6285.8|6282.8|6288.2|6285.7|6285.4|6282.7|364
1583283000000|2020-03-04 00:50:00|6285.9|6282.9|6288.8|6285.8|6293.1|6290.1|6284.8|6281.8|342
1583283300000|2020-03-04 00:55:00|6288.1|6286.3|6291|6288|6291.8|6288.9|6287.4|6284.7|294
1583283600000|2020-03-04 01:00:00|6290.9|6287.9|6297.8|6294.8|6299.7|6296.7|6290.3|6287.8|494
1583283900000|2020-03-04 01:05:00|6297.9|6294.9|6291.8|6288.8|6298.9|6296.4|6291.6|6288.6|427
1583284200000|2020-03-04 01:10:00|6291.9|6288.9|6295.8|6292.8|6296.8|6293.8|6291.4|6288.6|295
1583284500000|2020-03-04 01:15:00|6295.7|6292.7|6293.2|6290.2|6296|6293.4|6292.3|6289.7|320
1583284800000|2020-03-04 01:20:00|6293.1|6290.1|6288.5|6285.5|6293.2|6290.5|6287.7|6285|239
1583285100000|2020-03-04 01:25:00|6288.6|6285.6|6291.9|6288.9|6292.3|6289.4|6288.6|6285.6|247
1583285400000|2020-03-04 01:30:00|6292|6289|6290.1|6287.1|6293.2|6290.7|6286.7|6283.7|389
1583285700000|2020-03-04 01:35:00|6290.2|6287.2|6290.2|6288.4|6292.2|6289.8|6289.6|6287|250
1583286000000|2020-03-04 01:40:00|6290.3|6288.5|6288|6285|6291|6288.8|6286.6|6284|290
1583286300000|2020-03-04 01:45:00|6287.9|6284.9|6283.4|6280.4|6288.4|6285.4|6283|6280.3|414
1583286600000|2020-03-04 01:50:00|6283.3|6280.3|6282.1|6279.1|6284.4|6281.7|6280.4|6278|405
1583286900000|2020-03-04 01:55:00|6281.5|6279.7|6279.8|6278|6283.2|6280.6|6279.5|6277.2|334
1583287200000|2020-03-04 02:00:00|6280.4|6277.4|6281.1|6279.3|6281.7|6279.3|6277.4|6275.1|306
1583287500000|2020-03-04 02:05:00|6281|6279.2|6280.3|6278.5|6283.2|6280.3|6280.3|6277.7|285
1583287800000|2020-03-04 02:10:00|6280.9|6277.9|6279.8|6276.8|6281.8|6278.8|6279.2|6276.7|257
1583288100000|2020-03-04 02:15:00|6279.2|6277.4|6281.3|6279.5|6281.9|6279.6|6278.3|6275.7|264
1583288400000|2020-03-04 02:20:00|6281.2|6279.4|6285.1|6282.1|6286.2|6283.8|6280.9|6278.6|267
1583288700000|2020-03-04 02:25:00|6285|6282|6289.1|6286.1|6289.2|6286.7|6284.4|6281.9|258
1583289000000|2020-03-04 02:30:00|6288|6285|6288|6285|6288.9|6285.9|6285.2|6282.7|248
1583289300000|2020-03-04 02:35:00|6288.1|6285.1|6291.2|6288.2|6291.8|6289.4|6288|6285|291
1583289600000|2020-03-04 02:40:00|6291|6288|6290.7|6287.7|6292.2|6289.7|6289.2|6286.6|315
1583289900000|2020-03-04 02:45:00|6290.8|6287.8|6289.1|6286.1|6292.1|6289.1|6288.2|6285.7|296
1583290200000|2020-03-04 02:50:00|6289.4|6286.4|6285.9|6282.9|6289.4|6286.4|6284.4|6282.6|254
1583290500000|2020-03-04 02:55:00|6285.8|6282.8|6285.9|6282.9|6286|6283.6|6283.8|6280.9|290
1583290800000|2020-03-04 03:00:00|6286|6283|6283.6|6280.6|6286|6283.4|6282.5|6279.7|235
1583291100000|2020-03-04 03:05:00|6283.7|6280.7|6284.1|6281.1|6284.1|6281.5|6281|6278.7|289
1583291400000|2020-03-04 03:10:00|6284|6281|6283.7|6280.7|6284.3|6281.8|6282.7|6280|203
1583291700000|2020-03-04 03:15:00|6283|6281.2|6282|6279|6284.1|6281.7|6280.8|6278.7|216
1583292000000|2020-03-04 03:20:00|6281.4|6279.6|6283.8|6280.8|6284.6|6282.2|6281.4|6279.5|238
1583292300000|2020-03-04 03:25:00|6283.7|6280.7|6283.7|6280.7|6283.9|6281.5|6282.4|6280|204
1583292600000|2020-03-04 03:30:00|6283.8|6280.8|6284.7|6281.7|6284.9|6281.9|6282.9|6280.5|195
1583292900000|2020-03-04 03:35:00|6284.8|6281.8|6282.9|6281.1|6285|6282.6|6282.9|6280.6|232
1583293200000|2020-03-04 03:40:00|6283|6281.2|6283.4|6280.4|6284.8|6282.3|6282.5|6280|256
1583293500000|2020-03-04 03:45:00|6283.6|6280.6|6283|6281.2|6284.2|6281.8|6282.8|6280.4|171
1583293800000|2020-03-04 03:50:00|6283.6|6280.6|6277.7|6274.7|6283.6|6281.1|6276.5|6273.7|265
1583294100000|2020-03-04 03:55:00|6277.6|6274.6|6279|6276|6279.3|6276.7|6277.1|6274.6|168
1583294400000|2020-03-04 04:00:00|6279.1|6276.1|6278.9|6275.9|6279.3|6276.6|6276.5|6273.8|238
1583294700000|2020-03-04 04:05:00|6278.8|6275.8|6276.8|6273.8|6279.4|6277|6276.2|6273.8|240
1583295000000|2020-03-04 04:10:00|6276.2|6274.4|6277.8|6274.8|6278.1|6275.8|6275.5|6272.9|206
1583295300000|2020-03-04 04:15:00|6277.2|6275.4|6277.3|6274.3|6278.2|6276|6276.3|6273.9|191
1583295600000|2020-03-04 04:20:00|6276.6|6274.8|6274.8|6271.8|6277.3|6274.9|6273.1|6270.8|201
1583295900000|2020-03-04 04:25:00|6274.9|6271.9|6275|6272|6275.4|6272.7|6273.1|6270.8|238
1583296200000|2020-03-04 04:30:00|6274.9|6271.9|6276.2|6273.2|6276.4|6273.5|6274.2|6271.8|222
1583296500000|2020-03-04 04:35:00|6276.3|6273.3|6277.2|6274.2|6277.3|6274.9|6274.6|6271.9|233
1583296800000|2020-03-04 04:40:00|6277.1|6274.1|6277.3|6274.3|6277.3|6274.9|6275.3|6273|172
1583297100000|2020-03-04 04:45:00|6276.7|6274.9|6276.3|6274.5|6278|6275.6|6276.2|6273.8|164
1583297400000|2020-03-04 04:50:00|6276.2|6274.4|6277.2|6274.2|6277.2|6274.8|6275.5|6273.1|118
1583297700000|2020-03-04 04:55:00|6277.1|6274.1|6277.3|6274.3|6278.4|6275.9|6276.3|6273.9|188
1583298000000|2020-03-04 05:00:00|6276.7|6274.9|6277.5|6275.7|6278.3|6275.8|6276.3|6273.9|155
1583298300000|2020-03-04 05:05:00|6277.6|6275.8|6278.6|6276.8|6280|6277.2|6277.5|6275.2|189
1583298600000|2020-03-04 05:10:00|6278.5|6276.7|6278.3|6275.3|6279.3|6276.8|6277.5|6275.1|222
1583298900000|2020-03-04 05:15:00|6278.4|6275.4|6279.8|6278|6280.5|6278.6|6277.7|6275.3|124
1583299200000|2020-03-04 05:20:00|6279.9|6278.1|6280.3|6277.3|6280.5|6278.1|6278.7|6276.3|135
1583299500000|2020-03-04 05:25:00|6280.2|6277.2|6282|6279|6282.4|6280|6279.8|6277.2|213
1583299800000|2020-03-04 05:30:00|6280.9|6279.1|6280.9|6279.1|6282.3|6279.9|6280.8|6278.4|239
1583300100000|2020-03-04 05:35:00|6281.5|6278.5|6281.1|6278.1|6281.6|6279.2|6279.9|6277.6|177
1583300400000|2020-03-04 05:40:00|6281|6278|6280.2|6277.2|6281.1|6278.7|6279.3|6276.9|170
1583300700000|2020-03-04 05:45:00|6280.1|6277.1|6282.2|6279.2|6283.1|6280.1|6279.6|6277|181
1583301000000|2020-03-04 05:50:00|6281.4|6279.6|6280.4|6278.6|6282|6279.6|6280.4|6278|166
1583301300000|2020-03-04 05:55:00|6281|6278|6278.6|6276.8|6281.1|6278.6|6278.5|6276|136
1583301600000|2020-03-04 06:00:00|6279.1|6276.1|6280|6277|6280.4|6278|6278.2|6275.8|211
1583301900000|2020-03-04 06:05:00|6280.1|6277.1|6278.9|6275.9|6280.4|6278|6278.3|6275.9|257
1583302200000|2020-03-04 06:10:00|6279|6276|6275.1|6272.1|6279|6276.5|6273.3|6270.8|275
1583302500000|2020-03-04 06:15:00|6275|6273.3|6274.8|6271.8|6279.2|6276.2|6274.1|6271.7|281
1583302800000|2020-03-04 06:20:00|6274.7|6271.7|6274.3|6272.5|6277|6274.5|6274.1|6271.6|257
1583303100000|2020-03-04 06:25:00|6274.2|6272.4|6275.7|6273.9|6276.4|6273.9|6272.6|6270.3|242
1583303400000|2020-03-04 06:30:00|6275.8|6274|6278.3|6275.3|6278.4|6276|6275.4|6272.9|229
1583303700000|2020-03-04 06:35:00|6278.4|6275.4|6279.3|6276.3|6279.4|6277|6277.5|6275|234
1583304000000|2020-03-04 06:40:00|6279.2|6276.2|6281.4|6279.6|6282.3|6279.8|6278.5|6276.1|222
1583304300000|2020-03-04 06:45:00|6282|6279|6282.5|6279.5|6283.1|6280.7|6281.6|6279|196
1583304600000|2020-03-04 06:50:00|6282.4|6279.4|6285.2|6282.2|6286|6283.3|6281.7|6279.3|227
1583304900000|2020-03-04 06:55:00|6285.3|6282.3|6282.8|6279.8|6285.7|6283.3|6282.2|6279.8|196
1583305200000|2020-03-04 07:00:00|6283.1|6280.1|6287.3|6284.3|6287.5|6285|6281.9|6279.5|310
1583305500000|2020-03-04 07:05:00|6287.2|6284.2|6284.2|6281.2|6287.2|6284.7|6283.6|6281.1|340
1583305800000|2020-03-04 07:10:00|6284.1|6281.1|6283.3|6281.5|6285.3|6282.7|6281.2|6278.8|313
1583306100000|2020-03-04 07:15:00|6283.2|6281.4|6282.3|6280.5|6284.1|6281.8|6281.5|6279.1|277
1583306400000|2020-03-04 07:20:00|6282.2|6280.4|6280.9|6277.9|6283.2|6280.9|6280.3|6277.9|320
1583306700000|2020-03-04 07:25:00|6280.8|6277.8|6282.8|6279.8|6282.9|6279.9|6279.1|6276.5|238
1583307000000|2020-03-04 07:30:00|6282.9|6279.9|6284.4|6282.6|6286.9|6284.5|6281.4|6279.1|293
1583307300000|2020-03-04 07:35:00|6284.2|6282.4|6282|6280.2|6285.1|6282.7|6282|6279.7|247
1583307600000|2020-03-04 07:40:00|6281.8|6280|6279.6|6277.8|6281.9|6280|6279.2|6277|260
1583307900000|2020-03-04 07:45:00|6279.7|6277.9|6280.6|6277.6|6282|6279.6|6279.7|6277.5|273
1583308200000|2020-03-04 07:50:00|6280.5|6277.5|6279.5|6277.7|6281.1|6278.8|6279.2|6276.8|346
1583308500000|2020-03-04 07:55:00|6279.6|6277.8|6280.2|6278.4|6282|6279.4|6279.6|6277|290
1583308800000|2020-03-04 08:00:00|6280.8|6277.8|6279.4|6277.6|6282|6279.6|6278.4|6276.3|349
1583309100000|2020-03-04 08:05:00|6279.5|6277.7|6281.3|6279.5|6282.5|6280.7|6279.5|6277.2|243
1583309400000|2020-03-04 08:10:00|6281.2|6279.4|6282.2|6279.2|6284|6281.7|6280.6|6278.5|322
1583309700000|2020-03-04 08:15:00|6281.6|6279.8|6284.4|6282.6|6285.2|6282.9|6281.6|6279.2|252
1583310000000|2020-03-04 08:20:00|6284.3|6282.5|6285.2|6283.4|6286.1|6284.2|6283.2|6280.9|297
1583310300000|2020-03-04 08:25:00|6285.3|6283.5|6289.4|6286.4|6290.1|6287.7|6285.2|6282.9|298
1583310600000|2020-03-04 08:30:00|6289.2|6286.2|6287.5|6285.7|6289.2|6286.7|6286.3|6284|299
1583310900000|2020-03-04 08:35:00|6288.1|6285.1|6292.1|6289.1|6292.6|6290.2|6287.5|6285.1|237
1583311200000|2020-03-04 08:40:00|6292.2|6289.2|6292.4|6290.6|6293.3|6290.8|6290.9|6288.5|371
1583311500000|2020-03-04 08:45:00|6292.9|6289.9|6290.3|6288.5|6293|6290.6|6289.2|6286.9|248
1583311800000|2020-03-04 08:50:00|6290.4|6288.6|6290|6287|6292|6289.6|6288.8|6286.1|337
1583312100000|2020-03-04 08:55:00|6290.1|6287.1|6290.2|6287.2|6290.2|6287.6|6286.2|6283.9|354
1583312400000|2020-03-04 09:00:00|6290.1|6287.1|6291.4|6289.6|6292.6|6290.7|6288.6|6286.2|296
1583312700000|2020-03-04 09:05:00|6291.5|6289.7|6292.8|6291|6293.8|6291.9|6291.4|6289.2|281
1583313000000|2020-03-04 09:10:00|6292.7|6290.9|6289.4|6287.6|6293.2|6291|6288.3|6285.7|245
1583313300000|2020-03-04 09:15:00|6289.3|6287.5|6287.9|6286.1|6289.9|6287.8|6287.5|6285.6|272
1583313600000|2020-03-04 09:20:00|6287.6|6285.8|6287.4|6285.6|6290.5|6288.3|6287|6284.9|210
1583313900000|2020-03-04 09:25:00|6287.3|6285.5|6288.3|6285.3|6289.2|6286.9|6287.3|6285.1|230
1583314200000|2020-03-04 09:30:00|6288.2|6285.2|6290.3|6287.3|6290.3|6288.2|6287.7|6285.2|276
1583314500000|2020-03-04 09:35:00|6289.7|6287.9|6288.9|6287.1|6291.2|6288.8|6288.8|6287|234
1583314800000|2020-03-04 09:40:00|6288.8|6287|6290.8|6289|6292.2|6289.9|6287.4|6285.2|273
1583315100000|2020-03-04 09:45:00|6290.9|6289.1|6289.7|6287.9|6291.5|6289.6|6287.7|6285.3|297
1583315400000|2020-03-04 09:50:00|6289.8|6288|6290.8|6289|6291.1|6289.1|6289.1|6287.1|197
1583315700000|2020-03-04 09:55:00|6290.9|6289.1|6293.2|6290.2|6293.5|6291.6|6289.8|6288|208
1583316000000|2020-03-04 10:00:00|6293.3|6290.3|6296.4|6294.6|6297.5|6295.3|6292.6|6290.2|301
1583316300000|2020-03-04 10:05:00|6296.3|6294.5|6299|6296|6299.4|6297.1|6295.5|6293.3|299
1583316600000|2020-03-04 10:10:00|6299.1|6296.1|6298.5|6296.7|6301|6299.2|6297.7|6295.3|290
1583316900000|2020-03-04 10:15:00|6299|6296|6295.3|6293.5|6299.4|6297|6294.9|6292.6|281
1583317200000|2020-03-04 10:20:00|6295.9|6292.9|6298.3|6296.5|6299.7|6297.2|6295.3|6292.9|236
1583317500000|2020-03-04 10:25:00|6298.5|6296.7|6299.5|6297.7|6307.2|6304.2|6298.4|6296|394
1583317800000|2020-03-04 10:30:00|6300.2|6297.2|6296.9|6295.1|6300.4|6297.7|6295.5|6293.2|340
1583318100000|2020-03-04 10:35:00|6297.5|6294.5|6299.4|6297.6|6300.1|6297.8|6296.8|6294.3|253
1583318400000|2020-03-04 10:40:00|6299.5|6297.7|6298.6|6296.8|6302.1|6299.7|6298.4|6296|262
1583318700000|2020-03-04 10:45:00|6298.5|6296.7|6296.8|6293.8|6299.1|6296.7|6296|6293.7|199
1583319000000|2020-03-04 10:50:00|6296.4|6294.6|6294.7|6292.9|6297.8|6295.4|6294.6|6292.2|224
1583319300000|2020-03-04 10:55:00|6294.8|6293|6296.1|6293.1|6297.1|6294.7|6294.4|6292|265
1583319600000|2020-03-04 11:00:00|6295.4|6293.6|6297.2|6295.4|6298.3|6296|6295.4|6293|217
1583319900000|2020-03-04 11:05:00|6297.4|6295.6|6298.5|6296.7|6298.6|6296.8|6295.5|6293.1|200
1583320200000|2020-03-04 11:10:00|6298.6|6296.8|6299.6|6297.8|6300|6297.9|6298.3|6296.3|183
1583320500000|2020-03-04 11:15:00|6299.5|6297.7|6301.3|6298.3|6301.9|6299.7|6299.5|6297.1|221
1583320800000|2020-03-04 11:20:00|6301.4|6298.4|6303.2|6301.4|6304.1|6301.8|6301.3|6298.4|190
1583321100000|2020-03-04 11:25:00|6303.1|6301.3|6301.4|6299.6|6304.4|6302|6300.5|6298.1|299
1583321400000|2020-03-04 11:30:00|6301.5|6299.7|6300.9|6299.1|6303.7|6301.3|6299.4|6296.9|246
1583321700000|2020-03-04 11:35:00|6301|6299.2|6304|6301|6305.8|6303.4|6300.9|6298.5|244
1583322000000|2020-03-04 11:40:00|6304.1|6301.1|6302|6299|6305|6302.6|6300.1|6297.9|257
1583322300000|2020-03-04 11:45:00|6302.1|6299.1|6301.4|6299.6|6302.9|6300.5|6299.4|6297|229
1583322600000|2020-03-04 11:50:00|6301.3|6299.5|6300.3|6298.5|6301.9|6299.7|6300|6297.6|182
1583322900000|2020-03-04 11:55:00|6300.4|6298.6|6298.9|6295.9|6301.9|6299|6297.9|6295.5|206
1583323200000|2020-03-04 12:00:00|6298.8|6295.8|6297.3|6295.5|6298.8|6296.4|6296.5|6294.2|266
1583323500000|2020-03-04 12:05:00|6297.9|6294.9|6298.3|6295.3|6300.3|6297.9|6296.6|6294.2|230
1583323800000|2020-03-04 12:10:00|6298.4|6295.4|6297.7|6295.9|6299.3|6297.3|6297.4|6295|231
1583324100000|2020-03-04 12:15:00|6298.3|6295.3|6298.5|6296.7|6299.1|6296.8|6296.7|6294.2|216
1583324400000|2020-03-04 12:20:00|6298.6|6296.8|6298.2|6296.4|6300|6297.7|6298.2|6295.9|205
1583324700000|2020-03-04 12:25:00|6298.3|6296.5|6296.5|6294.7|6298.5|6296.5|6295.1|6293.1|259
1583325000000|2020-03-04 12:30:00|6296.6|6294.8|6295.4|6293.6|6297.3|6294.9|6295.2|6293|227
1583325300000|2020-03-04 12:35:00|6295.5|6293.7|6295.5|6293.7|6296.2|6294|6294.7|6292.7|225
1583325600000|2020-03-04 12:40:00|6295.6|6293.8|6295.9|6294.1|6296.8|6294.5|6294.9|6292.9|173
1583325900000|2020-03-04 12:45:00|6296|6294.2|6295.7|6293.9|6297.2|6294.8|6295.1|6293.1|176
1583326200000|2020-03-04 12:50:00|6295.8|6294|6297.7|6295.9|6298.9|6296.6|6295.7|6293.9|154
1583326500000|2020-03-04 12:55:00|6297.6|6295.8|6295.5|6293.7|6297.7|6295.9|6294.1|6292.2|258
1583326800000|2020-03-04 13:00:00|6295.6|6293.8|6299|6297.2|6300.2|6297.8|6295.6|6293.8|385
1583327100000|2020-03-04 13:05:00|6299.1|6297.3|6296.4|6294.6|6299.3|6297.3|6296.3|6294|358
1583327400000|2020-03-04 13:10:00|6296.3|6294.5|6297.1|6294.1|6299|6296.6|6296.3|6293.8|315
1583327700000|2020-03-04 13:15:00|6297.2|6294.2|6296.4|6294.6|6298.6|6295.8|6296.1|6293.1|280
1583328000000|2020-03-04 13:20:00|6296.7|6293.7|6296.8|6295|6298.6|6296.2|6295.8|6293.4|281
1583328300000|2020-03-04 13:25:00|6297.4|6294.4|6297.4|6295.6|6299.6|6297.2|6296.4|6294|179
1583328600000|2020-03-04 13:30:00|6297.5|6295.7|6298|6295|6299|6296.8|6296.3|6293.9|268
1583328900000|2020-03-04 13:35:00|6297.9|6294.9|6293.5|6291.7|6298.1|6295.3|6292|6289.6|334
1583329200000|2020-03-04 13:40:00|6293.6|6291.8|6291.9|6288.9|6294.2|6291.8|6290.2|6287.8|378
1583329500000|2020-03-04 13:45:00|6291.3|6289.5|6287.3|6285.5|6292.2|6289.9|6287.2|6285|265
1583329800000|2020-03-04 13:50:00|6287.2|6285.4|6286.4|6284.6|6289.4|6287.1|6286.4|6284.1|254
1583330100000|2020-03-04 13:55:00|6287.1|6284.1|6286.6|6284.8|6288.1|6285.7|6286.1|6284.1|222
1583330400000|2020-03-04 14:00:00|6286.7|6284.9|6282.4|6280.6|6288.2|6285.8|6282.3|6280.2|338
1583330700000|2020-03-04 14:05:00|6283.1|6280.1|6283.5|6281.7|6285.3|6283.5|6282.3|6280|236
1583331000000|2020-03-04 14:10:00|6283.6|6281.8|6284.7|6282.9|6286.3|6284.5|6282.5|6280.2|236
1583331300000|2020-03-04 14:15:00|6284.6|6282.8|6287.6|6285.8|6288.4|6286.6|6283.5|6281.7|231
1583331600000|2020-03-04 14:20:00|6287.7|6285.9|6289.8|6288|6290.3|6288.3|6286.2|6284.1|266
1583331900000|2020-03-04 14:25:00|6289.7|6287.9|6286.8|6283.8|6290.9|6288.9|6285.2|6282.2|357
1583332200000|2020-03-04 14:30:00|6286.3|6284.5|6282.5|6280.7|6288.3|6286|6282|6280.1|402
1583332500000|2020-03-04 14:35:00|6282.6|6280.8|6285.6|6283.8|6287.3|6285.1|6281.4|6279.1|381
1583332800000|2020-03-04 14:40:00|6285.7|6283.9|6283.9|6280.9|6289.1|6286.8|6282.7|6280.2|331
1583333100000|2020-03-04 14:45:00|6284|6281|6281.8|6280|6284.7|6282|6279.5|6277.7|403
1583333400000|2020-03-04 14:50:00|6282.6|6280.8|6284.8|6283|6285.8|6283.5|6282.5|6280.1|294
1583333700000|2020-03-04 14:55:00|6285.3|6282.3|6292.8|6287.1|6293.8|6288.6|6284|6282|313
1583334000000|2020-03-04 15:00:00|6289.8|6282.4|6284.2|6281.2|6289.8|6286.9|6282.6|6279.8|623
1583334300000|2020-03-04 15:05:00|6283.2|6281.4|6285.6|6283.8|6286.4|6284.2|6280.5|6278.2|568
1583334600000|2020-03-04 15:10:00|6285.7|6283.9|6282.9|6281.1|6288.1|6285.8|6281.8|6279.2|381
1583334900000|2020-03-04 15:15:00|6282.7|6280.9|6288.3|6286.5|6290.7|6288.3|6282.5|6280.1|407
1583335200000|2020-03-04 15:20:00|6288.4|6286.6|6289.6|6287.8|6293.2|6290.6|6285.5|6283.4|414
1583335500000|2020-03-04 15:25:00|6289.7|6287.9|6287.3|6284.3|6291.7|6289.4|6285.6|6283.3|325
1583335800000|2020-03-04 15:30:00|6286.8|6283.8|6289.4|6286.4|6291.1|6289.2|6285.5|6283.2|299
1583336100000|2020-03-04 15:35:00|6288.8|6287|6285.5|6283.7|6290.5|6288.4|6285|6283.2|296
1583336400000|2020-03-04 15:40:00|6285.6|6283.8|6286.3|6283.3|6286.3|6284.1|6283.4|6281.1|301
1583336700000|2020-03-04 15:45:00|6285.6|6283.8|6286.4|6284.6|6287.6|6285.8|6284.4|6282.3|303
1583337000000|2020-03-04 15:50:00|6286.3|6284.5|6290.4|6287.4|6290.5|6288.1|6286.3|6284.1|366
1583337300000|2020-03-04 15:55:00|6289.8|6288|6290.3|6287.3|6293.4|6290.9|6288.8|6286.2|415
1583337600000|2020-03-04 16:00:00|6290.4|6287.4|6292.6|6290.8|6294.2|6291.9|6289.1|6286.7|405
1583337900000|2020-03-04 16:05:00|6292.7|6290.9|6288.8|6287|6293.1|6291|6286.7|6284.3|406
1583338200000|2020-03-04 16:10:00|6288.7|6286.9|6285.1|6283.3|6290|6287.7|6285|6283.2|277
1583338500000|2020-03-04 16:15:00|6285.3|6283.5|6283.9|6280.9|6286.9|6284.9|6282.9|6280.5|330
1583338800000|2020-03-04 16:20:00|6283.2|6281.4|6281.6|6279.8|6284|6281.6|6280.4|6278.1|367
1583339100000|2020-03-04 16:25:00|6282.3|6279.3|6280.7|6278.9|6284.3|6282.1|6280.3|6278.1|308
1583339400000|2020-03-04 16:30:00|6280.6|6278.8|6280.1|6277.1|6281.3|6278.9|6278.4|6276|324
1583339700000|2020-03-04 16:35:00|6280.2|6277.2|6283.4|6280.4|6283.5|6281.2|6279.2|6276.9|350
1583340000000|2020-03-04 16:40:00|6282.8|6281|6280.4|6278.6|6283.5|6281.2|6280|6277.6|381
1583340300000|2020-03-04 16:45:00|6280.5|6278.7|6279.8|6278|6282.5|6280.3|6279.5|6277.1|400
1583340600000|2020-03-04 16:50:00|6280.4|6277.4|6278.9|6275.9|6280.4|6278.1|6277|6274.6|420
1583340900000|2020-03-04 16:55:00|6278.2|6276.4|6277.2|6275.4|6279.6|6277.4|6276.4|6274.1|377
1583341200000|2020-03-04 17:00:00|6277.5|6275.7|6279.9|6278.1|6281.5|6279.1|6277.5|6275.7|346
1583341500000|2020-03-04 17:05:00|6279.8|6278|6279.9|6278.1|6281.4|6279|6278.8|6276.7|302
1583341800000|2020-03-04 17:10:00|6280|6278.2|6279.2|6276.2|6280.6|6278.5|6278.4|6276.1|293
1583342100000|2020-03-04 17:15:00|6278.6|6276.8|6279.8|6278|6281.2|6278.8|6276.7|6274.4|397
1583342400000|2020-03-04 17:20:00|6279.7|6277.9|6282|6280.2|6283.5|6281.2|6279.6|6277.8|320
1583342700000|2020-03-04 17:25:00|6281.9|6280.1|6283|6281.2|6284.5|6282.4|6281.9|6280.1|246
1583343000000|2020-03-04 17:30:00|6282.9|6281.1|6281.9|6280.1|6283.2|6281.4|6281.4|6279.3|229
1583343300000|2020-03-04 17:35:00|6282|6280.2|6283.9|6282.1|6284.6|6282.2|6281.2|6278.8|295
1583343600000|2020-03-04 17:40:00|6283.8|6282|6281.8|6280|6284.2|6282.2|6281.3|6279|285
1583343900000|2020-03-04 17:45:00|6282.4|6279.4|6281|6279.2|6282.7|6280.5|6280.9|6278.6|228
1583344200000|2020-03-04 17:50:00|6281.1|6279.3|6281|6279.2|6281.7|6279.9|6279.3|6277.3|200
1583344500000|2020-03-04 17:55:00|6280.9|6279.1|6284.2|6281.2|6284.2|6281.2|6280.9|6279.1|147
1583344800000|2020-03-04 18:00:00|6284.1|6281.1|6284|6282.2|6285.1|6282.6|6282.7|6280.4|244
1583345100000|2020-03-04 18:05:00|6284.1|6282.3|6284.9|6283.1|6285.6|6283.8|6283.7|6281.4|130
1583345400000|2020-03-04 18:10:00|6284.8|6283|6284.9|6283.1|6285.4|6283.2|6283.8|6281.5|173
1583345700000|2020-03-04 18:15:00|6285|6283.2|6284.9|6283.1|6286.3|6283.9|6284.7|6282.5|125
1583346000000|2020-03-04 18:20:00|6285|6283.2|6287.9|6286.1|6288.4|6286.1|6284.9|6282.7|130
1583346300000|2020-03-04 18:25:00|6287.8|6286|6287|6285.2|6288.6|6286.4|6286.6|6284.8|137
1583346600000|2020-03-04 18:30:00|6287.1|6285.3|6287.8|6286|6289.3|6287|6287|6284.6|173
1583346900000|2020-03-04 18:35:00|6287.9|6286.1|6285.9|6284.1|6288.5|6286.1|6285.7|6283.3|139
1583347200000|2020-03-04 18:40:00|6285.8|6284|6287.8|6286|6288.3|6286.1|6285.7|6283.3|130
1583347500000|2020-03-04 18:45:00|6288.4|6285.4|6286.9|6285.1|6288.4|6286.1|6286.7|6284.4|114
1583347800000|2020-03-04 18:50:00|6287|6285.2|6288.1|6286.3|6289.3|6286.9|6286.6|6284.2|169
1583348100000|2020-03-04 18:55:00|6288|6286.2|6286.1|6284.3|6288|6286.2|6285.6|6283.3|166
1583348400000|2020-03-04 19:00:00|6286.2|6284.4|6285.7|6283.9|6288.4|6286|6285.5|6283.2|171
1583348700000|2020-03-04 19:05:00|6285.8|6284|6287.8|6286|6288.2|6286|6285.8|6284|124
1583349000000|2020-03-04 19:10:00|6287.7|6285.9|6287.4|6284.4|6288.7|6286.4|6286.5|6284.3|110
1583349300000|2020-03-04 19:15:00|6287.3|6284.3|6287.9|6286.1|6288.6|6286.2|6286.7|6284.3|125
1583349600000|2020-03-04 19:20:00|6288|6286.2|6287.7|6285.9|6289.5|6287.7|6287.6|6285.4|178
1583349900000|2020-03-04 19:25:00|6288.3|6285.3|6288.6|6286.8|6289.3|6286.9|6287|6285.1|162
1583350200000|2020-03-04 19:30:00|6288.5|6286.7|6288.6|6286.8|6289.6|6287.7|6288.5|6286.1|137
1583350500000|2020-03-04 19:35:00|6288.7|6286.9|6287.6|6285.8|6289.2|6286.9|6287.4|6285|129
1583350800000|2020-03-04 19:40:00|6287.7|6285.9|6288.6|6286.8|6289.2|6286.8|6287.4|6285.1|115
1583351100000|2020-03-04 19:45:00|6289.1|6286.1|6289.7|6287.9|6290.4|6288.1|6288.6|6286.1|146
1583351400000|2020-03-04 19:50:00|6289.8|6288|6289.3|6286.3|6290.6|6288.7|6288.6|6286.1|168
1583351700000|2020-03-04 19:55:00|6289.4|6286.4|6286|6284.2|6289.6|6287.1|6285.6|6283.4|246
1583352000000|2020-03-04 20:00:00|6286.4|6284.6|6290.8|6289|6291.5|6289.1|6286.4|6284.6|184
1583352300000|2020-03-04 20:05:00|6290.7|6288.9|6289.7|6287.9|6291.3|6289|6289.7|6287.3|109
1583352600000|2020-03-04 20:10:00|6290.3|6287.3|6290.4|6288.6|6290.9|6288.7|6289.6|6287.1|118
1583352900000|2020-03-04 20:15:00|6290.3|6288.5|6291.1|6289.3|6291.8|6289.8|6290.2|6288.2|132
1583353200000|2020-03-04 20:20:00|6291.2|6289.4|6293|6290|6293|6290.7|6290.4|6288.2|236
1583353500000|2020-03-04 20:25:00|6293.1|6290.1|6290.1|6287.1|6293.2|6291|6289.5|6287.1|213
1583353800000|2020-03-04 20:30:00|6289.4|6287.6|6291.1|6289.3|6291.7|6289.5|6289.2|6287|275
1583354100000|2020-03-04 20:35:00|6291.2|6289.4|6290.6|6288.8|6292|6289.7|6289.7|6287.4|236
1583354400000|2020-03-04 20:40:00|6290.7|6288.9|6292.5|6290.7|6293.2|6290.8|6290.5|6288.5|144
1583354700000|2020-03-04 20:45:00|6293|6290|6293.4|6291.6|6294.2|6291.8|6291.9|6289.2|212
1583355000000|2020-03-04 20:50:00|6293.3|6291.5|6295.6|6293.8|6296.2|6293.8|6293.3|6291|180
1583355300000|2020-03-04 20:55:00|6296.2|6293.2|6296.2|6293.2|6297.8|6295.4|6294.9|6292.4|223
1583355600000|2020-03-04 21:00:00|6296.1|6293.1|6296.4|6293.4|6296.5|6294|6294.7|6292.3|133
1583355900000|2020-03-04 21:05:00|6296.3|6293.3|6295.1|6292.1|6296.4|6294|6293.1|6290.8|135
1583356200000|2020-03-04 21:10:00|6294.5|6292.7|6298.1|6295.1|6298.3|6295.7|6294.2|6291.5|174
1583356500000|2020-03-04 21:15:00|6298|6295|6299.1|6296.1|6300.2|6297.8|6297.3|6294.3|156
1583356800000|2020-03-04 21:20:00|6299.2|6296.2|6299.4|6296.4|6299.5|6296.5|6297.7|6295.2|133
1583357100000|2020-03-04 21:25:00|6299.3|6296.3|6297.8|6294.8|6299.3|6296.4|6297.6|6294.8|113
1583357400000|2020-03-04 21:30:00|6297.9|6294.9|6296.5|6293.5|6297.9|6295.1|6295.8|6293.3|109
1583357700000|2020-03-04 21:35:00|6296.4|6293.4|6295.3|6292.3|6296.6|6294.2|6294.5|6292|96
1583358000000|2020-03-04 21:40:00|6295.2|6292.2|6295.6|6292.6|6295.7|6293.3|6294.6|6292.1|143
1583358300000|2020-03-04 21:45:00|6295|6293.2|6298.2|6296.4|6298.9|6296.4|6295|6292.5|148
1583358600000|2020-03-04 21:50:00|6298.3|6296.5|6299.7|6296.7|6299.8|6297.3|6298.3|6295.5|122
1583358900000|2020-03-04 21:55:00|6299.8|6296.8|6300.7|6297.7|6301|6298|6299.3|6296.3|182
1583359200000|2020-03-04 22:00:00|6300.3|6297.3|6300.6|6297.6|6300.6|6297.6|6299.3|6296.3|34
1583359500000|2020-03-04 22:05:00|6300.9|6297.7|6300.6|6297.6|6301.4|6298.4|6300|6297|136
1583359800000|2020-03-04 22:10:00|6300.7|6297.7|6300.6|6297.6|6301.6|6298.6|6300.1|6297.1|132
1583360100000|2020-03-04 22:15:00|6300.5|6297.5|6302.7|6298.3|6303.9|6298.9|6300.5|6297.3|199
1583360400000|2020-03-04 22:20:00|6302.6|6298.4|6302.6|6297.9|6303.6|6298.6|6301.2|6297.3|290
1583360700000|2020-03-04 22:25:00|6302.5|6297.8|6303|6297.9|6303.4|6298.9|6301.7|6297.5|358
1583361000000|2020-03-04 22:30:00|6303.2|6298|6302.2|6297.6|6304.1|6298.9|6301.7|6297.6|178
1583361300000|2020-03-04 22:35:00|6302.1|6298.1|6301.9|6297.4|6302.3|6298.3|6300.2|6297|182
1583361600000|2020-03-04 22:40:00|6302.1|6297.5|6298.9|6293.1|6302.1|6297.9|6298.8|6291.5|318
1583361900000|2020-03-04 22:45:00|6299|6293|6299.9|6294.1|6301.7|6295|6298.1|6292.6|266
1583362200000|2020-03-04 22:50:00|6300|6294.3|6296.4|6291.3|6300.4|6294.5|6296.4|6291.3|318
1583362500000|2020-03-04 22:55:00|6296.6|6291.4|6294|6290.9|6296.9|6291.6|6293.8|6289.9|295
1583362800000|2020-03-04 23:00:00|6294.2|6290.7|6296.2|6293.2|6298.2|6294.3|6293.8|6290.7|198
1583363100000|2020-03-04 23:05:00|6296.3|6293.3|6296.9|6293.9|6296.9|6293.9|6295.4|6292.4|107
1583363400000|2020-03-04 23:10:00|6296.8|6293.8|6296.4|6293.4|6297.5|6294.5|6295.8|6292.8|132
1583363700000|2020-03-04 23:15:00|6296.3|6293.3|6298.4|6295.4|6298.4|6295.4|6296.3|6293.3|181
1583364000000|2020-03-04 23:20:00|6298.3|6295.3|6298.5|6295.5|6300.4|6297.4|6297.3|6294.8|206
1583364300000|2020-03-04 23:25:00|6298.4|6295.4|6297.6|6294.6|6299.6|6296.6|6297.5|6294.5|225
1583364600000|2020-03-04 23:30:00|6297.9|6294.9|6299.8|6296.8|6300.2|6297.4|6297.2|6294.2|270
1583364900000|2020-03-04 23:35:00|6299.9|6296.9|6299.2|6296.2|6300.4|6297.4|6299.1|6296.2|173
1583365200000|2020-03-04 23:40:00|6299.3|6296.3|6301|6298|6301.3|6298.3|6299.2|6296.2|170
1583365500000|2020-03-04 23:45:00|6301.1|6298.1|6300.5|6297.5|6301.1|6298.5|6299.9|6297.2|189
1583365800000|2020-03-04 23:50:00|6300.4|6297.4|6300|6297|6301.4|6298.4|6299.9|6296.9|138
1583366100000|2020-03-04 23:55:00|6300.1|6297.1|6301.9|6298.9|6302.9|6299.9|6298.6|6296.1|239
1583366400000|2020-03-05 00:00:00|6302|6299|6296.9|6293.9|6302.1|6299.1|6296.3|6293.3|355
1583366700000|2020-03-05 00:05:00|6297.3|6294.3|6295.2|6292.2|6297.4|6294.7|6293.8|6290.8|268
1583367000000|2020-03-05 00:10:00|6295.1|6292.1|6296.4|6293.4|6297.2|6294.2|6294.4|6292.1|185
1583367300000|2020-03-05 00:15:00|6296.6|6293.6|6294.5|6291.5|6298.4|6295.9|6293.8|6291.2|306
1583367600000|2020-03-05 00:20:00|6294.4|6291.4|6292.8|6289.8|6295|6292.5|6292|6289|249
1583367900000|2020-03-05 00:25:00|6292.9|6289.9|6291.5|6288.5|6293.6|6290.6|6290.9|6287.9|188
1583368200000|2020-03-05 00:30:00|6291.4|6288.4|6291.4|6288.4|6292.3|6289.4|6288.5|6285.9|258
1583368500000|2020-03-05 00:35:00|6291.3|6288.3|6293.3|6290.3|6295.2|6292.6|6290.7|6287.9|252
1583368800000|2020-03-05 00:40:00|6293.2|6290.2|6289.9|6288.1|6293.2|6290.7|6287.8|6285.2|281
1583369100000|2020-03-05 00:45:00|6290|6288.2|6290.1|6287.1|6290.6|6288.2|6288.7|6286.2|151
1583369400000|2020-03-05 00:50:00|6290.2|6287.2|6287.6|6285.8|6290.6|6288.1|6286.7|6284.3|184
1583369700000|2020-03-05 00:55:00|6288.3|6285.3|6290.1|6287.1|6290.2|6287.3|6286.9|6284.5|210
1583370000000|2020-03-05 01:00:00|6290.2|6287.2|6290.9|6289.1|6292.1|6289.7|6289.5|6287|248
1583370300000|2020-03-05 01:05:00|6290.7|6288.9|6286.1|6283.1|6290.8|6289|6284.1|6281.6|327
1583370600000|2020-03-05 01:10:00|6285.4|6283.6|6286.5|6284.7|6287.3|6285|6285.4|6283|259
1583370900000|2020-03-05 01:15:00|6286.6|6284.8|6283.7|6280.7|6287.9|6285|6281.5|6279.1|308
1583371200000|2020-03-05 01:20:00|6283.6|6280.6|6284.1|6281.1|6286.3|6283.7|6282.3|6279.9|211
1583371500000|2020-03-05 01:25:00|6283.5|6281.7|6282.4|6280.6|6284.3|6281.8|6281.8|6279.4|251
1583371800000|2020-03-05 01:30:00|6282.5|6280.7|6285.2|6282.2|6285.3|6282.3|6281.6|6279.2|199
1583372100000|2020-03-05 01:35:00|6285.1|6282.1|6287.9|6286.1|6288.5|6286.2|6284.2|6281.7|187
1583372400000|2020-03-05 01:40:00|6288|6286.2|6287.3|6285.5|6290.5|6288.1|6286.7|6284.3|239
1583372700000|2020-03-05 01:45:00|6287.2|6285.4|6286.8|6283.8|6288.4|6286|6284.6|6282|258
1583373000000|2020-03-05 01:50:00|6286.7|6283.7|6288.4|6285.4|6288.7|6286.3|6286.1|6283.6|159
1583373300000|2020-03-05 01:55:00|6288.5|6285.5|6289.4|6286.4|6289.7|6287.2|6287.3|6284.8|176
1583373600000|2020-03-05 02:00:00|6289.5|6286.5|6288.2|6286.4|6290.5|6288.1|6288.2|6285.8|183
1583373900000|2020-03-05 02:05:00|6288.3|6286.5|6288.9|6285.9|6289.3|6286.9|6286.9|6284.8|154
1583374200000|2020-03-05 02:10:00|6289|6286|6288.6|6286.8|6289.4|6287|6288|6285.6|127
1583374500000|2020-03-05 02:15:00|6288.7|6286.9|6288.6|6286.8|6289.6|6287.1|6287.6|6285.2|220
1583374800000|2020-03-05 02:20:00|6288.7|6286.9|6290.3|6287.3|6290.3|6287.9|6288|6285.7|145
1583375100000|2020-03-05 02:25:00|6290.2|6287.2|6289.4|6287.6|6291.2|6288.8|6289.4|6287|138
1583375400000|2020-03-05 02:30:00|6289.5|6287.7|6290.4|6287.4|6291.1|6288.5|6287.3|6285.1|187
1583375700000|2020-03-05 02:35:00|6290.7|6287.7|6288.4|6285.4|6290.8|6288|6288.1|6285.3|153
1583376000000|2020-03-05 02:40:00|6288.3|6285.3|6292.5|6289.5|6292.7|6290.3|6287|6284.7|190
1583376300000|2020-03-05 02:45:00|6292.4|6289.4|6295.6|6292.6|6296.6|6294.1|6292.3|6289.4|227
1583376600000|2020-03-05 02:50:00|6295.7|6292.7|6292.8|6291|6296.4|6293.8|6292.7|6290.3|227
1583376900000|2020-03-05 02:55:00|6292.7|6290.9|6295.6|6293.8|6297.1|6294.3|6292.6|6290.3|215
1583377200000|2020-03-05 03:00:00|6295.9|6294.1|6296.8|6293.8|6297.2|6294.8|6295.2|6292.8|191
1583377500000|2020-03-05 03:05:00|6296.7|6293.7|6297.6|6295.8|6299.5|6296.9|6295.8|6293.3|207
1583377800000|2020-03-05 03:10:00|6297.7|6295.9|6296.9|6293.9|6298.4|6296.1|6296.1|6293.8|167
1583378100000|2020-03-05 03:15:00|6297|6294|6296.8|6295|6297.5|6295.1|6296.4|6293.5|114
1583378400000|2020-03-05 03:20:00|6296.7|6294.9|6296.9|6295.1|6297.6|6295.5|6296.6|6294.2|83
1583378700000|2020-03-05 03:25:00|6296.8|6295|6298.1|6296.3|6298.7|6296.3|6295.9|6293.7|174
1583379000000|2020-03-05 03:30:00|6298.2|6296.4|6298.4|6295.4|6299.4|6296.9|6297.6|6295.2|158
1583379300000|2020-03-05 03:35:00|6298.3|6295.3|6298.5|6295.5|6298.6|6296.2|6296.9|6294.6|145
1583379600000|2020-03-05 03:40:00|6298.6|6295.6|6299|6297.2|6299.7|6297.3|6298|6295.5|127
1583379900000|2020-03-05 03:45:00|6299.5|6296.5|6299.4|6297.6|6300.1|6298|6298.1|6296.2|172
1583380200000|2020-03-05 03:50:00|6299.9|6296.9|6298.9|6297.1|6300.4|6298|6298.7|6296.9|118
1583380500000|2020-03-05 03:55:00|6298.8|6297|6299.1|6297.3|6299.7|6297.9|6298.6|6296.2|101
1583380800000|2020-03-05 04:00:00|6299.2|6297.4|6298.9|6297.1|6299.8|6297.9|6298.1|6296|132
1583381100000|2020-03-05 04:05:00|6298.8|6297|6299.3|6297.5|6299.9|6297.6|6298.1|6295.8|165
1583381400000|2020-03-05 04:10:00|6299.2|6297.4|6298.4|6295.4|6300.2|6297.7|6297.6|6295.3|114
1583381700000|2020-03-05 04:15:00|6297.8|6296|6297.9|6294.9|6298.5|6296.1|6297.1|6294.7|104
1583382000000|2020-03-05 04:20:00|6298|6295|6298.9|6297.1|6299.6|6297.2|6297.9|6295|122
1583382300000|2020-03-05 04:25:00|6298.8|6297|6299.2|6297.4|6300.2|6297.9|6298.7|6296.2|112
1583382600000|2020-03-05 04:30:00|6299.1|6297.3|6302.6|6300.8|6303|6300.8|6299.1|6296.8|137
1583382900000|2020-03-05 04:35:00|6303.2|6300.2|6302.9|6301.1|6303.7|6301.3|6302|6299.7|123
1583383200000|2020-03-05 04:40:00|6303|6301.2|6302.7|6300.9|6304.3|6301.7|6302.1|6299.9|186
1583383500000|2020-03-05 04:45:00|6302.6|6300.8|6301.8|6300|6303.4|6301.1|6301.7|6299.3|141
1583383800000|2020-03-05 04:50:00|6301.7|6299.9|6300.1|6298.3|6302.4|6300|6299.7|6297.3|159
1583384100000|2020-03-05 04:55:00|6300.2|6298.4|6301.1|6299.3|6301.7|6299.5|6299.3|6296.9|163
1583384400000|2020-03-05 05:00:00|6301.2|6299.4|6303.3|6300.3|6303.4|6301|6301.1|6299.3|148
1583384700000|2020-03-05 05:05:00|6303.2|6300.2|6301.3|6299.5|6303.5|6301.1|6300.5|6298.3|167
1583385000000|2020-03-05 05:10:00|6301.5|6299.7|6304.9|6303.1|6305.5|6303.3|6301.4|6299.2|216
1583385300000|2020-03-05 05:15:00|6304.8|6303|6304.9|6303.1|6306.1|6303.9|6304.6|6302.2|109
1583385600000|2020-03-05 05:20:00|6304.8|6303|6301.7|6299.9|6305.6|6303.2|6301.7|6299.3|130
1583385900000|2020-03-05 05:25:00|6301.8|6300|6304.4|6301.4|6304.6|6302.5|6301.6|6299.1|153
1583386200000|2020-03-05 05:30:00|6304.5|6301.5|6304|6302.2|6304.6|6302.3|6302.8|6300.5|182
1583386500000|2020-03-05 05:35:00|6304.1|6302.3|6305.9|6304.1|6306.6|6304.2|6303.7|6301.3|165
1583386800000|2020-03-05 05:40:00|6306|6304.2|6303.8|6302|6306.5|6304.2|6303|6301|212
1583387100000|2020-03-05 05:45:00|6303.7|6301.9|6304.8|6303|6305.6|6303.2|6303.5|6301.2|155
1583387400000|2020-03-05 05:50:00|6304.9|6303.1|6305.9|6304.1|6306.5|6304.2|6304.6|6302.3|156
1583387700000|2020-03-05 05:55:00|6305.8|6304|6305.8|6304|6306.6|6304.3|6305.5|6303.2|134
1583388000000|2020-03-05 06:00:00|6305.7|6303.9|6307|6305.2|6308.5|6306|6305.7|6303.5|151
1583388300000|2020-03-05 06:05:00|6306.9|6305.1|6308.4|6305.4|6308.7|6306.4|6306.9|6304.5|143
1583388600000|2020-03-05 06:10:00|6308.5|6305.5|6309|6307.2|6310.4|6308.1|6307.9|6305.5|192
1583388900000|2020-03-05 06:15:00|6308.9|6307.1|6309.5|6306.5|6310.5|6308.1|6308.8|6306.4|121
1583389200000|2020-03-05 06:20:00|6309.6|6306.6|6308.6|6306.8|6309.7|6307.3|6307.7|6305.2|154
1583389500000|2020-03-05 06:25:00|6308.5|6306.7|6308.7|6306.9|6309.5|6307.1|6308.3|6306|101
1583389800000|2020-03-05 06:30:00|6308.6|6306.8|6308.5|6305.5|6309.7|6307.2|6306.7|6304.4|170
1583390100000|2020-03-05 06:35:00|6308.6|6305.6|6308.7|6305.7|6308.7|6306.3|6307.4|6305|128
1583390400000|2020-03-05 06:40:00|6308.1|6306.3|6306.9|6305.1|6309.4|6307|6306.8|6304.5|135
1583390700000|2020-03-05 06:45:00|6306.8|6305|6305|6303.2|6308|6305.8|6305|6302.7|179
1583391000000|2020-03-05 06:50:00|6304.8|6303|6303.9|6302.1|6305.5|6303.1|6303.4|6301|178
1583391300000|2020-03-05 06:55:00|6303.8|6302|6306.2|6303.2|6306.3|6304|6303.8|6301.5|198
1583391600000|2020-03-05 07:00:00|6306.3|6303.3|6307|6305.2|6308.2|6305.8|6304.8|6302.4|219
1583391900000|2020-03-05 07:05:00|6307.1|6305.3|6306.6|6304.8|6308.3|6306.2|6306.1|6304.1|223
1583392200000|2020-03-05 07:10:00|6306.7|6304.9|6306.3|6303.3|6307.6|6305.3|6305|6302.7|207
1583392500000|2020-03-05 07:15:00|6306.2|6303.2|6307.5|6304.5|6308.5|6306.2|6305|6302.8|221
1583392800000|2020-03-05 07:20:00|6307.6|6304.6|6305.6|6303.8|6307.6|6305.2|6304.5|6302.2|195
1583393100000|2020-03-05 07:25:00|6305.7|6303.9|6307.7|6305.9|6308.4|6306|6305.1|6302.7|201
1583393400000|2020-03-05 07:30:00|6308.2|6305.2|6308.4|6306.6|6309.2|6306.9|6306.5|6304.4|202
1583393700000|2020-03-05 07:35:00|6309|6306|6309|6307.2|6310.2|6308|6307.9|6305.5|216
1583394000000|2020-03-05 07:40:00|6309.1|6307.3|6310.9|6309.1|6311.9|6309.5|6308.7|6306.4|215
1583394300000|2020-03-05 07:45:00|6311|6309.2|6309.4|6307.6|6311.6|6309.2|6309.4|6306.9|251
1583394600000|2020-03-05 07:50:00|6309.5|6307.7|6307.2|6304.2|6310.6|6308.3|6306.5|6304.1|195
1583394900000|2020-03-05 07:55:00|6307.1|6304.1|6306.8|6305|6308.5|6306|6305.8|6303.3|268
1583395200000|2020-03-05 08:00:00|6306.6|6304.8|6306.6|6304.8|6308.4|6306.1|6306.5|6304.2|330
1583395500000|2020-03-05 08:05:00|6307.2|6304.2|6307|6305.2|6308.2|6306|6306.4|6304.2|243
1583395800000|2020-03-05 08:10:00|6307.1|6305.3|6307.9|6304.9|6308.4|6306.1|6306.8|6304.6|173
1583396100000|2020-03-05 08:15:00|6308|6305|6305.6|6303.8|6308.3|6305.8|6305.6|6303.8|179
1583396400000|2020-03-05 08:20:00|6305.5|6303.7|6308.8|6307|6309.6|6307.8|6305.2|6303|229
1583396700000|2020-03-05 08:25:00|6308.7|6306.9|6307.2|6304.2|6310.2|6307.7|6306.1|6304|265
1583397000000|2020-03-05 08:30:00|6306.7|6304.9|6306.6|6304.8|6307.8|6305.6|6306.3|6304.1|234
1583397300000|2020-03-05 08:35:00|6306.5|6304.7|6308|6306.2|6308.8|6307|6306.1|6304.1|153
1583397600000|2020-03-05 08:40:00|6308.1|6306.3|6306.4|6304.6|6309|6306.6|6305.6|6303.2|251
1583397900000|2020-03-05 08:45:00|6306.2|6304.4|6308.7|6306.9|6309.1|6306.9|6306.1|6303.8|182
1583398200000|2020-03-05 08:50:00|6309.1|6306.1|6310.4|6307.4|6311.5|6309.2|6307.9|6305.4|287
1583398500000|2020-03-05 08:55:00|6309.7|6307.9|6310.1|6308.3|6311.3|6309|6309.1|6306.6|278
1583398800000|2020-03-05 09:00:00|6310.2|6308.4|6312.5|6309.5|6312.9|6310.5|6309.1|6307|233
1583399100000|2020-03-05 09:05:00|6312.4|6309.4|6310.6|6308.8|6312.6|6310.2|6309.8|6307.4|293
1583399400000|2020-03-05 09:10:00|6311.1|6309.3|6313|6311.2|6313.6|6311.2|6310|6307.7|283
1583399700000|2020-03-05 09:15:00|6312.9|6311.1|6317.6|6314.6|6317.6|6315.2|6312.9|6311|275
1583400000000|2020-03-05 09:20:00|6317|6315.2|6317.3|6314.3|6320|6318|6316.7|6314.3|277
1583400300000|2020-03-05 09:25:00|6317.4|6314.4|6318.3|6315.3|6319.1|6316.7|6316.7|6314.2|309
1583400600000|2020-03-05 09:30:00|6318.4|6315.4|6320.8|6317.8|6321.9|6319.6|6317.2|6314.8|296
1583400900000|2020-03-05 09:35:00|6320.9|6317.9|6319.7|6317.9|6321.9|6319.5|6318.3|6316|253
1583401200000|2020-03-05 09:40:00|6319.6|6317.8|6322.2|6320.4|6323.1|6320.9|6319.6|6317.5|323
1583401500000|2020-03-05 09:45:00|6322.1|6320.3|6324.5|6322.7|6325.7|6323.2|6321.7|6319.5|307
1583401800000|2020-03-05 09:50:00|6325|6322|6324.6|6321.6|6326.1|6324|6323.9|6321.3|274
1583402100000|2020-03-05 09:55:00|6324.5|6321.5|6326.2|6324.4|6326.8|6324.5|6323.5|6321.2|315
1583402400000|2020-03-05 10:00:00|6326.1|6324.3|6327.4|6324.4|6329.3|6327.1|6325.6|6323.5|308
1583402700000|2020-03-05 10:05:00|6326.8|6325|6329.1|6327.3|6329.7|6327.3|6325.6|6323.2|252
1583403000000|2020-03-05 10:10:00|6329|6327.2|6332.5|6329.5|6332.7|6329.7|6327.7|6325.3|259
1583403300000|2020-03-05 10:15:00|6331.9|6330.1|6332|6330.2|6334.8|6332.4|6330|6328|341
1583403600000|2020-03-05 10:20:00|6331.9|6330.1|6335.1|6333.3|6335.8|6333.4|6330.8|6328.5|262
1583403900000|2020-03-05 10:25:00|6334.9|6333.1|6326.3|6323.3|6335.2|6333.1|6326.3|6323.3|337
1583404200000|2020-03-05 10:30:00|6326.2|6323.2|6331.2|6329.4|6332|6329.7|6326.2|6323.2|360
1583404500000|2020-03-05 10:35:00|6331.1|6329.3|6329|6326|6332.9|6330.8|6328.5|6325.9|256
1583404800000|2020-03-05 10:40:00|6328.9|6325.9|6325.3|6322.3|6329.3|6326.8|6324.4|6321.9|185
1583405100000|2020-03-05 10:45:00|6324.6|6322.8|6323.9|6322.1|6326.4|6323.9|6323.4|6321.1|296
1583405400000|2020-03-05 10:50:00|6324|6322.2|6325.9|6322.9|6325.9|6323.5|6322.9|6320.3|254
1583405700000|2020-03-05 10:55:00|6326|6323|6327.1|6325.3|6328.5|6326.1|6324.7|6322.3|388
1583406000000|2020-03-05 11:00:00|6327|6325.2|6326.6|6324.8|6328.8|6326.8|6326.4|6324.1|266
1583406300000|2020-03-05 11:05:00|6326.7|6324.9|6324.6|6322.8|6327.4|6325|6324.4|6322.1|242
1583406600000|2020-03-05 11:10:00|6324.7|6322.9|6324.5|6322.7|6325.6|6323.8|6324.4|6322.1|217
1583406900000|2020-03-05 11:15:00|6324.4|6322.6|6324.4|6322.6|6325.7|6323.5|6324.3|6322.2|171
1583407200000|2020-03-05 11:20:00|6324.5|6322.7|6325.8|6324|6326.8|6324.5|6324.4|6322.1|197
1583407500000|2020-03-05 11:25:00|6325.9|6324.1|6324.4|6322.6|6327.4|6324.9|6324.4|6322.2|195
1583407800000|2020-03-05 11:30:00|6324.6|6322.8|6324.7|6321.7|6325.4|6323|6319.8|6317.2|271
1583408100000|2020-03-05 11:35:00|6324.1|6322.3|6324.7|6322.9|6326.9|6324.4|6323.3|6321.1|269
1583408400000|2020-03-05 11:40:00|6324.8|6323|6325|6323.2|6325.7|6323.3|6323.8|6321.4|218
1583408700000|2020-03-05 11:45:00|6324.9|6323.1|6324.2|6322.4|6326.1|6323.9|6324.1|6321.7|238
1583409000000|2020-03-05 11:50:00|6324.1|6322.3|6322.2|6320.4|6324.4|6322.4|6321.6|6319.3|250
1583409300000|2020-03-05 11:55:00|6322.8|6319.8|6319.4|6317.6|6323.1|6320.7|6318.5|6316.4|304
1583409600000|2020-03-05 12:00:00|6319.3|6317.5|6316.7|6314.9|6319.5|6317.5|6315.5|6313|263
1583409900000|2020-03-05 12:05:00|6316.8|6315|6318.8|6317|6320.3|6318|6316.6|6314.2|261
1583410200000|2020-03-05 12:10:00|6318.9|6317.1|6318.9|6317.1|6320.7|6318.5|6316|6313.3|253
1583410500000|2020-03-05 12:15:00|6318.8|6317|6317.2|6314.2|6320.5|6318.6|6316.7|6314.2|334
1583410800000|2020-03-05 12:20:00|6317.3|6314.3|6315.6|6313.8|6317.8|6315.7|6312.8|6310.4|302
1583411100000|2020-03-05 12:25:00|6315.7|6313.9|6318.5|6315.5|6319.6|6316.9|6313.6|6310.7|312
1583411400000|2020-03-05 12:30:00|6318.4|6315.4|6317.5|6315.7|6318.6|6315.9|6314.6|6311.8|273
1583411700000|2020-03-05 12:35:00|6317.4|6315.6|6315.7|6313.9|6319.7|6317.2|6315.6|6313.2|265
1583412000000|2020-03-05 12:40:00|6315.6|6313.8|6314.4|6311.4|6318.3|6316.2|6314.3|6311.3|245
1583412300000|2020-03-05 12:45:00|6313.7|6311.9|6314.5|6311.5|6314.9|6312.3|6311.3|6309.1|246
1583412600000|2020-03-05 12:50:00|6314.4|6311.4|6308.8|6307|6314.4|6311.8|6308.7|6306.3|278
1583412900000|2020-03-05 12:55:00|6308.9|6307.1|6307.7|6305.9|6311.5|6309.1|6307.7|6305.3|288
1583413200000|2020-03-05 13:00:00|6308.4|6305.4|6311.3|6308.3|6311.6|6309.1|6306.6|6304.2|368
1583413500000|2020-03-05 13:05:00|6310.7|6308.9|6308.4|6306.6|6311.6|6309.1|6307.3|6304.7|302
1583413800000|2020-03-05 13:10:00|6308.1|6306.3|6306|6303|6308.5|6306.3|6304.7|6302.3|333
1583414100000|2020-03-05 13:15:00|6305.6|6303.8|6302.8|6301|6306.2|6304|6300.6|6298.5|368
1583414400000|2020-03-05 13:20:00|6302.9|6301.1|6301.7|6299.9|6304.5|6302.2|6300.9|6298.4|436
1583414700000|2020-03-05 13:25:00|6301.8|6300|6298.3|6295.3|6302|6300|6296.3|6294.1|351
1583415000000|2020-03-05 13:30:00|6298.5|6295.5|6298.9|6297.1|6301.3|6299|6297.7|6295.2|361
1583415300000|2020-03-05 13:35:00|6299.6|6296.6|6295.4|6292.4|6299.6|6297.1|6292.3|6290.3|390
1583415600000|2020-03-05 13:40:00|6295.3|6292.3|6296.1|6294.3|6297.7|6295.4|6294.2|6292|393
1583415900000|2020-03-05 13:45:00|6296.2|6294.4|6299.5|6296.5|6301.2|6299|6295.8|6293.2|391
1583416200000|2020-03-05 13:50:00|6299.6|6296.6|6296.5|6293.5|6299.7|6296.7|6295.8|6293.4|264
1583416500000|2020-03-05 13:55:00|6296.4|6293.4|6294.5|6292.7|6297.2|6294.8|6294.5|6292.1|214
1583416800000|2020-03-05 14:00:00|6293.9|6292.1|6291|6288|6296.2|6294|6290|6288|324
1583417100000|2020-03-05 14:05:00|6290.4|6288.6|6294.1|6292.3|6294.6|6292.4|6289.2|6287.1|391
1583417400000|2020-03-05 14:10:00|6294|6292.2|6287.9|6286.1|6294.3|6292.3|6287.9|6285.5|376
1583417700000|2020-03-05 14:15:00|6288.4|6285.4|6286.2|6283.2|6289.6|6287.1|6284|6281.3|338
1583418000000|2020-03-05 14:20:00|6286.3|6283.3|6285.7|6282.7|6286.9|6284.6|6283.1|6281|279
1583418300000|2020-03-05 14:25:00|6285.6|6282.6|6287.7|6284.7|6290.6|6288.2|6284.9|6282.6|321
1583418600000|2020-03-05 14:30:00|6287.8|6285.9|6289.1|6287.3|6290.4|6288|6287.1|6284.9|356
1583418900000|2020-03-05 14:35:00|6289.7|6286.7|6291.5|6288.5|6291.5|6289.1|6286.8|6284.4|334
1583419200000|2020-03-05 14:40:00|6291.6|6288.6|6290.9|6289.1|6293.4|6291.1|6288.7|6286.3|331
1583419500000|2020-03-05 14:45:00|6291|6289.2|6297.6|6294.6|6297.6|6295.2|6291|6288.7|311
1583419800000|2020-03-05 14:50:00|6297|6295.2|6298.2|6296.4|6298.9|6296.7|6295.2|6293.2|343
1583420100000|2020-03-05 14:55:00|6298.3|6296.5|6304.4|6301.4|6305.4|6302.4|6298|6295.6|273
1583420400000|2020-03-05 15:00:00|6304.5|6301.5|6300.6|6298.8|6306.6|6304.3|6300.6|6298.8|312
1583420700000|2020-03-05 15:05:00|6300.7|6298.9|6297.4|6295.6|6301.9|6299.5|6296.9|6294.4|303
1583421000000|2020-03-05 15:10:00|6297.5|6295.7|6292.7|6290.9|6298.7|6296.2|6291.9|6289.8|399
1583421300000|2020-03-05 15:15:00|6292.8|6291|6293.5|6290.5|6295.8|6293.3|6291.5|6289.5|367
1583421600000|2020-03-05 15:20:00|6292.9|6291.1|6297.7|6295.9|6302.6|6299.6|6292.9|6290.5|370
1583421900000|2020-03-05 15:25:00|6298.3|6295.3|6300.6|6297.6|6300.6|6298.2|6297.1|6294.9|328
1583422200000|2020-03-05 15:30:00|6300|6298.2|6299.9|6296.9|6302.6|6300.6|6297.2|6295.3|353
1583422500000|2020-03-05 15:35:00|6299.4|6297.6|6298|6296.2|6301.9|6299.5|6297.8|6295.5|288
1583422800000|2020-03-05 15:40:00|6298.6|6296.8|6295.9|6294.1|6299.4|6297.2|6294.3|6291.4|369
1583423100000|2020-03-05 15:45:00|6295.8|6294|6293.8|6292|6298.7|6296.6|6293.7|6291.4|333
1583423400000|2020-03-05 15:50:00|6294.6|6291.6|6307.7|6304.7|6307.9|6305.2|6293.7|6291.4|446
1583423700000|2020-03-05 15:55:00|6307.6|6304.6|6304.7|6302.9|6307.6|6304.8|6301.6|6299.2|367
1583424000000|2020-03-05 16:00:00|6304.6|6302.8|6307.2|6305.4|6307.9|6305.6|6303.8|6301.5|390
1583424300000|2020-03-05 16:05:00|6307.1|6305.3|6306.4|6303.4|6307.9|6306|6304.5|6302.2|318
1583424600000|2020-03-05 16:10:00|6306.5|6303.5|6306.6|6304.8|6308.6|6306.8|6303.4|6301.6|399
1583424900000|2020-03-05 16:15:00|6306.7|6304.9|6302|6300.2|6307.4|6305|6301.7|6299.9|244
1583425200000|2020-03-05 16:20:00|6302.1|6300.3|6300.8|6299|6302.1|6300.3|6298.7|6296.3|329
1583425500000|2020-03-05 16:25:00|6301.3|6298.3|6299.4|6296.4|6302.4|6300|6297.8|6295.3|266
1583425800000|2020-03-05 16:30:00|6298.9|6297.1|6300.4|6298.6|6301.6|6299.2|6297.1|6295.2|263
1583426100000|2020-03-05 16:35:00|6300.5|6298.7|6301.4|6298.4|6302.6|6300.4|6300.2|6298.1|239
1583426400000|2020-03-05 16:40:00|6300.9|6299.1|6301.2|6299.4|6303.7|6301.4|6298.9|6296.4|382
1583426700000|2020-03-05 16:45:00|6301.1|6299.3|6303.2|6301.4|6304.5|6302|6300.8|6298.4|233
1583427000000|2020-03-05 16:50:00|6303.1|6301.3|6304.4|6302.6|6305.1|6302.9|6302.8|6301|233
1583427300000|2020-03-05 16:55:00|6304.3|6302.5|6304.5|6302.7|6308.3|6306|6304.3|6302.2|278
1583427600000|2020-03-05 17:00:00|6304.6|6302.8|6305.6|6302.6|6306.2|6303.8|6303.6|6301.2|254
1583427900000|2020-03-05 17:05:00|6305.7|6302.7|6299.4|6297.6|6306|6303.8|6299.1|6297.2|376
1583428200000|2020-03-05 17:10:00|6299.3|6297.5|6298.8|6297|6301.5|6299.2|6297.1|6294.5|346
1583428500000|2020-03-05 17:15:00|6298.9|6297.1|6298.5|6296.7|6300.7|6298.5|6297.8|6295.6|320
1583428800000|2020-03-05 17:20:00|6298.4|6296.6|6300.3|6298.5|6301.6|6299.4|6298.1|6296.3|226
1583429100000|2020-03-05 17:25:00|6300.9|6297.9|6299.9|6298.1|6301.5|6299.2|6298.7|6296.4|326
1583429400000|2020-03-05 17:30:00|6300.6|6297.6|6300.8|6299|6301.3|6299.1|6299.6|6297.3|208
1583429700000|2020-03-05 17:35:00|6300.9|6299.1|6298.6|6296.8|6301.5|6299.2|6296.8|6294.3|288
1583430000000|2020-03-05 17:40:00|6298.7|6296.9|6298.2|6296.4|6301.8|6299.7|6297.7|6295.4|399
1583430300000|2020-03-05 17:45:00|6298.8|6295.8|6296.2|6294.4|6301.2|6298.3|6295.9|6293|431
1583430600000|2020-03-05 17:50:00|6296.1|6294.3|6298.9|6295.9|6300|6297.6|6295.8|6293.4|412
1583430900000|2020-03-05 17:55:00|6298.2|6296.4|6300.7|6298.9|6301.8|6299.1|6297.8|6295.2|334
1583431200000|2020-03-05 18:00:00|6301.4|6298.4|6300.2|6297.2|6302.1|6299.3|6299|6296.4|290
1583431500000|2020-03-05 18:05:00|6300.1|6297.1|6298.7|6296.9|6300.6|6298.2|6298|6296.2|301
1583431800000|2020-03-05 18:10:00|6298.8|6297|6296.4|6294.6|6300.5|6298.2|6296|6293.4|273
1583432100000|2020-03-05 18:15:00|6296.5|6294.7|6295.4|6292.4|6298.2|6295.2|6294|6291.5|262
1583432400000|2020-03-05 18:20:00|6295.3|6292.3|6295.5|6292.5|6295.9|6293.4|6294.2|6292|199
1583432700000|2020-03-05 18:25:00|6295.6|6292.6|6296.5|6293.5|6296.8|6294.3|6294.9|6292.5|124
1583433000000|2020-03-05 18:30:00|6296.6|6293.6|6296.5|6293.5|6297.7|6295.2|6295.7|6293.3|179
1583433300000|2020-03-05 18:35:00|6296.4|6293.4|6297.3|6294.3|6297.7|6295.2|6294.7|6292.4|176
1583433600000|2020-03-05 18:40:00|6297.4|6294.4|6295.8|6294|6297.6|6295.2|6295.8|6293.4|138
1583433900000|2020-03-05 18:45:00|6295.9|6294.1|6297|6295.2|6297.6|6295.3|6295.8|6294|119
1583434200000|2020-03-05 18:50:00|6296.9|6295.1|6295.1|6293.3|6297.5|6295.2|6294.6|6292.3|145
1583434500000|2020-03-05 18:55:00|6295.5|6292.5|6294.8|6293|6295.5|6293.1|6293.7|6291.3|177
1583434800000|2020-03-05 19:00:00|6294.9|6293.1|6297.6|6294.6|6297.8|6295.2|6294.7|6292.3|197
1583435100000|2020-03-05 19:05:00|6297.7|6294.7|6298.1|6295.1|6299.5|6297.2|6297|6294.6|187
1583435400000|2020-03-05 19:10:00|6298.2|6295.2|6297.4|6294.4|6299.4|6297|6296.7|6294.3|119
1583435700000|2020-03-05 19:15:00|6297.3|6294.3|6299.2|6296.2|6299.3|6296.3|6296.7|6294.2|122
1583436000000|2020-03-05 19:20:00|6299.3|6296.3|6297.2|6294.2|6299.6|6296.8|6296.6|6294.1|149
1583436300000|2020-03-05 19:25:00|6297.1|6294.1|6295.7|6293.9|6298|6295.7|6295.6|6293.1|173
1583436600000|2020-03-05 19:30:00|6296.2|6293.2|6295.1|6292.1|6296.6|6293.8|6293.4|6291|174
1583436900000|2020-03-05 19:35:00|6295.2|6292.2|6294.5|6292.7|6296.3|6293.9|6294|6291.4|183
1583437200000|2020-03-05 19:40:00|6294.6|6292.8|6296.3|6293.3|6296.4|6294|6294.5|6292.2|110
1583437500000|2020-03-05 19:45:00|6295.6|6293.8|6295.4|6292.4|6296.5|6294.2|6294.7|6292.3|178
1583437800000|2020-03-05 19:50:00|6295.5|6292.5|6296.5|6293.5|6296.5|6294.1|6294.2|6292|139
1583438100000|2020-03-05 19:55:00|6296.4|6293.4|6295.6|6293.8|6298.1|6295.7|6295.3|6292.9|202
1583438400000|2020-03-05 20:00:00|6295.7|6293.9|6294.1|6292.3|6296.5|6294|6294|6292.1|193
1583438700000|2020-03-05 20:05:00|6294.2|6292.4|6295.2|6292.2|6295.9|6293.5|6294.1|6292.1|164
1583439000000|2020-03-05 20:10:00|6294.6|6292.8|6296.6|6293.6|6297.3|6294.9|6293.8|6291.3|238
1583439300000|2020-03-05 20:15:00|6296.3|6294.5|6301.4|6298.4|6301.4|6298.7|6295.7|6293.3|259
1583439600000|2020-03-05 20:20:00|6301.3|6298.3|6299.3|6296.3|6301.4|6298.9|6298.2|6296|290
1583439900000|2020-03-05 20:25:00|6298.7|6296.9|6301.3|6298.3|6301.3|6298.9|6298.7|6296.3|187
1583440200000|2020-03-05 20:30:00|6300.7|6298.9|6302.9|6299.9|6303.4|6301.1|6299.9|6297.4|235
1583440500000|2020-03-05 20:35:00|6303|6300|6304.5|6301.5|6304.9|6302.6|6302.9|6299.9|312
1583440800000|2020-03-05 20:40:00|6304.4|6301.4|6304.5|6301.5|6304.9|6302.4|6303.7|6301.3|205
1583441100000|2020-03-05 20:45:00|6304.6|6301.6|6303.9|6302.1|6304.8|6302.3|6303.1|6301.2|230
1583441400000|2020-03-05 20:50:00|6304.5|6301.5|6302.3|6300.5|6304.8|6302.2|6301.8|6299.4|228
1583441700000|2020-03-05 20:55:00|6302.2|6300.4|6303|6301.2|6304|6301.6|6301.8|6299.4|253
1583442000000|2020-03-05 21:00:00|6302.9|6301.1|6303.3|6300.3|6303.3|6301.1|6301.4|6299.1|148
1583442300000|2020-03-05 21:05:00|6303.4|6300.4|6304.7|6302.9|6305.4|6303|6302.6|6300.3|150
1583442600000|2020-03-05 21:10:00|6304.8|6303|6303.5|6300.5|6306.3|6304|6302.7|6300.3|181
1583442900000|2020-03-05 21:15:00|6302.9|6301.1|6302.5|6300.7|6303.9|6301.3|6302.3|6299.9|145
1583443200000|2020-03-05 21:20:00|6302.4|6300.6|6303.5|6300.5|6303.5|6301.1|6301.6|6299.2|159
1583443500000|2020-03-05 21:25:00|6303.4|6300.4|6303.2|6300.2|6303.7|6301.3|6301.7|6299.3|201
1583443800000|2020-03-05 21:30:00|6303.3|6300.3|6302.4|6299.4|6303.4|6301|6301.6|6299.2|94
1583444100000|2020-03-05 21:35:00|6302.3|6299.3|6302.3|6299.3|6302.6|6300.4|6301.4|6299|165
1583444400000|2020-03-05 21:40:00|6302.4|6299.4|6303.2|6301.4|6303.8|6301.4|6301.6|6299.2|225
1583444700000|2020-03-05 21:45:00|6303.1|6301.3|6306.7|6303.7|6307.7|6304.7|6303.1|6301|199
1583445000000|2020-03-05 21:50:00|6306.8|6303.8|6311|6308|6311.4|6308.4|6306.6|6303.6|354
1583445300000|2020-03-05 21:55:00|6311.2|6308.2|6305.4|6298|6311.5|6308.5|6295.8|6286.8|352
1583445600000|2020-03-05 22:00:00|6305.5|6298.1|6305.4|6298.6|6305.7|6299.6|6304.8|6297.9|39
1583445900000|2020-03-05 22:05:00|6306.4|6299.2|6304.2|6299.8|6306.4|6300.4|6302.9|6295.8|133
1583446200000|2020-03-05 22:10:00|6303.8|6300.4|6304.7|6299.5|6305.2|6301.2|6303|6297.8|223
1583446500000|2020-03-05 22:15:00|6304.4|6298.8|6304.3|6299.2|6305.3|6300.4|6302.9|6295.7|154
1583446800000|2020-03-05 22:20:00|6304.1|6299.3|6304.8|6299.8|6305.3|6300.2|6303.2|6295.8|364
1583447100000|2020-03-05 22:25:00|6304.9|6299.7|6303.2|6297.5|6304.9|6300.2|6300.8|6297|313
1583447400000|2020-03-05 22:30:00|6303.1|6297.3|6303.5|6297.6|6303.9|6299|6302.1|6296.6|297
1583447700000|2020-03-05 22:35:00|6303.4|6297.4|6303.7|6297.5|6303.9|6298.1|6302.8|6297.1|248
1583448000000|2020-03-05 22:40:00|6303.9|6297.4|6305.3|6300.8|6305.6|6302|6303.2|6297.4|191
1583448300000|2020-03-05 22:45:00|6305|6300.9|6305|6301|6305.4|6302|6304.8|6300.6|127
1583448600000|2020-03-05 22:50:00|6305.1|6301.3|6305.2|6301.3|6305.9|6302.3|6303.8|6300|232
1583448900000|2020-03-05 22:55:00|6305.3|6301.2|6302|6297.7|6305.9|6301.8|6301.9|6297.3|332
1583449200000|2020-03-05 23:00:00|6302.1|6297.5|6304.7|6301.7|6305.4|6302.2|6301.8|6297.4|451
1583449500000|2020-03-05 23:05:00|6304.8|6301.3|6305.1|6302.1|6305.2|6302.2|6303.8|6300.6|261
1583449800000|2020-03-05 23:10:00|6304.8|6301.8|6307.6|6304.6|6307.8|6304.8|6304.8|6301.8|165
1583450100000|2020-03-05 23:15:00|6307.7|6304.7|6308.6|6305.6|6310.1|6307.1|6307.4|6304.4|199
1583450400000|2020-03-05 23:20:00|6308.5|6305.5|6309.5|6306.5|6309.9|6307.2|6306.4|6304.1|155
1583450700000|2020-03-05 23:25:00|6310.1|6307.1|6312.6|6309.6|6312.7|6310|6309.3|6306.5|145
1583451000000|2020-03-05 23:30:00|6312.7|6309.7|6312.3|6309.3|6312.7|6310.1|6310.8|6308.2|147
1583451300000|2020-03-05 23:35:00|6312.4|6309.4|6311.1|6309.3|6312.7|6310.3|6309.6|6307.2|171
1583451600000|2020-03-05 23:40:00|6311|6309.2|6312.6|6309.6|6313.1|6310.6|6310.8|6307.8|173
1583451900000|2020-03-05 23:45:00|6312.5|6309.5|6313.4|6310.4|6314.7|6312.4|6311.9|6309.4|177
1583452200000|2020-03-05 23:50:00|6313.5|6310.5|6311.3|6308.3|6313.5|6311.2|6310.8|6308.3|146
1583452500000|2020-03-05 23:55:00|6311.4|6308.4|6314.5|6311.5|6314.5|6312.2|6310.5|6308.2|174
1583366400000|2020-03-05 00:00:00|6302|6299|6296.9|6293.9|6302.1|6299.1|6296.3|6293.3|355
1583366700000|2020-03-05 00:05:00|6297.3|6294.3|6295.2|6292.2|6297.4|6294.7|6293.8|6290.8|268
1583367000000|2020-03-05 00:10:00|6295.1|6292.1|6296.4|6293.4|6297.2|6294.2|6294.4|6292.1|185
1583367300000|2020-03-05 00:15:00|6296.6|6293.6|6294.5|6291.5|6298.4|6295.9|6293.8|6291.2|306
1583367600000|2020-03-05 00:20:00|6294.4|6291.4|6292.8|6289.8|6295|6292.5|6292|6289|249
1583367900000|2020-03-05 00:25:00|6292.9|6289.9|6291.5|6288.5|6293.6|6290.6|6290.9|6287.9|188
1583368200000|2020-03-05 00:30:00|6291.4|6288.4|6291.4|6288.4|6292.3|6289.4|6288.5|6285.9|258
1583368500000|2020-03-05 00:35:00|6291.3|6288.3|6293.3|6290.3|6295.2|6292.6|6290.7|6287.9|252
1583368800000|2020-03-05 00:40:00|6293.2|6290.2|6289.9|6288.1|6293.2|6290.7|6287.8|6285.2|281
1583369100000|2020-03-05 00:45:00|6290|6288.2|6290.1|6287.1|6290.6|6288.2|6288.7|6286.2|151
1583369400000|2020-03-05 00:50:00|6290.2|6287.2|6287.6|6285.8|6290.6|6288.1|6286.7|6284.3|184
1583369700000|2020-03-05 00:55:00|6288.3|6285.3|6290.1|6287.1|6290.2|6287.3|6286.9|6284.5|210
1583370000000|2020-03-05 01:00:00|6290.2|6287.2|6290.9|6289.1|6292.1|6289.7|6289.5|6287|248
1583370300000|2020-03-05 01:05:00|6290.7|6288.9|6286.1|6283.1|6290.8|6289|6284.1|6281.6|327
1583370600000|2020-03-05 01:10:00|6285.4|6283.6|6286.5|6284.7|6287.3|6285|6285.4|6283|259
1583370900000|2020-03-05 01:15:00|6286.6|6284.8|6283.7|6280.7|6287.9|6285|6281.5|6279.1|308
1583371200000|2020-03-05 01:20:00|6283.6|6280.6|6284.1|6281.1|6286.3|6283.7|6282.3|6279.9|211
1583371500000|2020-03-05 01:25:00|6283.5|6281.7|6282.4|6280.6|6284.3|6281.8|6281.8|6279.4|251
1583371800000|2020-03-05 01:30:00|6282.5|6280.7|6285.2|6282.2|6285.3|6282.3|6281.6|6279.2|199
1583372100000|2020-03-05 01:35:00|6285.1|6282.1|6287.9|6286.1|6288.5|6286.2|6284.2|6281.7|187
1583372400000|2020-03-05 01:40:00|6288|6286.2|6287.3|6285.5|6290.5|6288.1|6286.7|6284.3|239
1583372700000|2020-03-05 01:45:00|6287.2|6285.4|6286.8|6283.8|6288.4|6286|6284.6|6282|258
1583373000000|2020-03-05 01:50:00|6286.7|6283.7|6288.4|6285.4|6288.7|6286.3|6286.1|6283.6|159
1583373300000|2020-03-05 01:55:00|6288.5|6285.5|6289.4|6286.4|6289.7|6287.2|6287.3|6284.8|176
1583373600000|2020-03-05 02:00:00|6289.5|6286.5|6288.2|6286.4|6290.5|6288.1|6288.2|6285.8|183
1583373900000|2020-03-05 02:05:00|6288.3|6286.5|6288.9|6285.9|6289.3|6286.9|6286.9|6284.8|154
1583374200000|2020-03-05 02:10:00|6289|6286|6288.6|6286.8|6289.4|6287|6288|6285.6|127
1583374500000|2020-03-05 02:15:00|6288.7|6286.9|6288.6|6286.8|6289.6|6287.1|6287.6|6285.2|220
1583374800000|2020-03-05 02:20:00|6288.7|6286.9|6290.3|6287.3|6290.3|6287.9|6288|6285.7|145
1583375100000|2020-03-05 02:25:00|6290.2|6287.2|6289.4|6287.6|6291.2|6288.8|6289.4|6287|138
1583375400000|2020-03-05 02:30:00|6289.5|6287.7|6290.4|6287.4|6291.1|6288.5|6287.3|6285.1|187
1583375700000|2020-03-05 02:35:00|6290.7|6287.7|6288.4|6285.4|6290.8|6288|6288.1|6285.3|153
1583376000000|2020-03-05 02:40:00|6288.3|6285.3|6292.5|6289.5|6292.7|6290.3|6287|6284.7|190
1583376300000|2020-03-05 02:45:00|6292.4|6289.4|6295.6|6292.6|6296.6|6294.1|6292.3|6289.4|227
1583376600000|2020-03-05 02:50:00|6295.7|6292.7|6292.8|6291|6296.4|6293.8|6292.7|6290.3|227
1583376900000|2020-03-05 02:55:00|6292.7|6290.9|6295.6|6293.8|6297.1|6294.3|6292.6|6290.3|215
1583377200000|2020-03-05 03:00:00|6295.9|6294.1|6296.8|6293.8|6297.2|6294.8|6295.2|6292.8|191
1583377500000|2020-03-05 03:05:00|6296.7|6293.7|6297.6|6295.8|6299.5|6296.9|6295.8|6293.3|207
1583377800000|2020-03-05 03:10:00|6297.7|6295.9|6296.9|6293.9|6298.4|6296.1|6296.1|6293.8|167
1583378100000|2020-03-05 03:15:00|6297|6294|6296.8|6295|6297.5|6295.1|6296.4|6293.5|114
1583378400000|2020-03-05 03:20:00|6296.7|6294.9|6296.9|6295.1|6297.6|6295.5|6296.6|6294.2|83
1583378700000|2020-03-05 03:25:00|6296.8|6295|6298.1|6296.3|6298.7|6296.3|6295.9|6293.7|174
1583379000000|2020-03-05 03:30:00|6298.2|6296.4|6298.4|6295.4|6299.4|6296.9|6297.6|6295.2|158
1583379300000|2020-03-05 03:35:00|6298.3|6295.3|6298.5|6295.5|6298.6|6296.2|6296.9|6294.6|145
1583379600000|2020-03-05 03:40:00|6298.6|6295.6|6299|6297.2|6299.7|6297.3|6298|6295.5|127
1583379900000|2020-03-05 03:45:00|6299.5|6296.5|6299.4|6297.6|6300.1|6298|6298.1|6296.2|172
1583380200000|2020-03-05 03:50:00|6299.9|6296.9|6298.9|6297.1|6300.4|6298|6298.7|6296.9|118
1583380500000|2020-03-05 03:55:00|6298.8|6297|6299.1|6297.3|6299.7|6297.9|6298.6|6296.2|101
1583380800000|2020-03-05 04:00:00|6299.2|6297.4|6298.9|6297.1|6299.8|6297.9|6298.1|6296|132
1583381100000|2020-03-05 04:05:00|6298.8|6297|6299.3|6297.5|6299.9|6297.6|6298.1|6295.8|165
1583381400000|2020-03-05 04:10:00|6299.2|6297.4|6298.4|6295.4|6300.2|6297.7|6297.6|6295.3|114
1583381700000|2020-03-05 04:15:00|6297.8|6296|6297.9|6294.9|6298.5|6296.1|6297.1|6294.7|104
1583382000000|2020-03-05 04:20:00|6298|6295|6298.9|6297.1|6299.6|6297.2|6297.9|6295|122
1583382300000|2020-03-05 04:25:00|6298.8|6297|6299.2|6297.4|6300.2|6297.9|6298.7|6296.2|112
1583382600000|2020-03-05 04:30:00|6299.1|6297.3|6302.6|6300.8|6303|6300.8|6299.1|6296.8|137
1583382900000|2020-03-05 04:35:00|6303.2|6300.2|6302.9|6301.1|6303.7|6301.3|6302|6299.7|123
1583383200000|2020-03-05 04:40:00|6303|6301.2|6302.7|6300.9|6304.3|6301.7|6302.1|6299.9|186
1583383500000|2020-03-05 04:45:00|6302.6|6300.8|6301.8|6300|6303.4|6301.1|6301.7|6299.3|141
1583383800000|2020-03-05 04:50:00|6301.7|6299.9|6300.1|6298.3|6302.4|6300|6299.7|6297.3|159
1583384100000|2020-03-05 04:55:00|6300.2|6298.4|6301.1|6299.3|6301.7|6299.5|6299.3|6296.9|163
1583384400000|2020-03-05 05:00:00|6301.2|6299.4|6303.3|6300.3|6303.4|6301|6301.1|6299.3|148
1583384700000|2020-03-05 05:05:00|6303.2|6300.2|6301.3|6299.5|6303.5|6301.1|6300.5|6298.3|167
1583385000000|2020-03-05 05:10:00|6301.5|6299.7|6304.9|6303.1|6305.5|6303.3|6301.4|6299.2|216
1583385300000|2020-03-05 05:15:00|6304.8|6303|6304.9|6303.1|6306.1|6303.9|6304.6|6302.2|109
1583385600000|2020-03-05 05:20:00|6304.8|6303|6301.7|6299.9|6305.6|6303.2|6301.7|6299.3|130
1583385900000|2020-03-05 05:25:00|6301.8|6300|6304.4|6301.4|6304.6|6302.5|6301.6|6299.1|153
1583386200000|2020-03-05 05:30:00|6304.5|6301.5|6304|6302.2|6304.6|6302.3|6302.8|6300.5|182
1583386500000|2020-03-05 05:35:00|6304.1|6302.3|6305.9|6304.1|6306.6|6304.2|6303.7|6301.3|165
1583386800000|2020-03-05 05:40:00|6306|6304.2|6303.8|6302|6306.5|6304.2|6303|6301|212
1583387100000|2020-03-05 05:45:00|6303.7|6301.9|6304.8|6303|6305.6|6303.2|6303.5|6301.2|155
1583387400000|2020-03-05 05:50:00|6304.9|6303.1|6305.9|6304.1|6306.5|6304.2|6304.6|6302.3|156
1583387700000|2020-03-05 05:55:00|6305.8|6304|6305.8|6304|6306.6|6304.3|6305.5|6303.2|134
1583388000000|2020-03-05 06:00:00|6305.7|6303.9|6307|6305.2|6308.5|6306|6305.7|6303.5|151
1583388300000|2020-03-05 06:05:00|6306.9|6305.1|6308.4|6305.4|6308.7|6306.4|6306.9|6304.5|143
1583388600000|2020-03-05 06:10:00|6308.5|6305.5|6309|6307.2|6310.4|6308.1|6307.9|6305.5|192
1583388900000|2020-03-05 06:15:00|6308.9|6307.1|6309.5|6306.5|6310.5|6308.1|6308.8|6306.4|121
1583389200000|2020-03-05 06:20:00|6309.6|6306.6|6308.6|6306.8|6309.7|6307.3|6307.7|6305.2|154
1583389500000|2020-03-05 06:25:00|6308.5|6306.7|6308.7|6306.9|6309.5|6307.1|6308.3|6306|101
1583389800000|2020-03-05 06:30:00|6308.6|6306.8|6308.5|6305.5|6309.7|6307.2|6306.7|6304.4|170
1583390100000|2020-03-05 06:35:00|6308.6|6305.6|6308.7|6305.7|6308.7|6306.3|6307.4|6305|128
1583390400000|2020-03-05 06:40:00|6308.1|6306.3|6306.9|6305.1|6309.4|6307|6306.8|6304.5|135
1583390700000|2020-03-05 06:45:00|6306.8|6305|6305|6303.2|6308|6305.8|6305|6302.7|179
1583391000000|2020-03-05 06:50:00|6304.8|6303|6303.9|6302.1|6305.5|6303.1|6303.4|6301|178
1583391300000|2020-03-05 06:55:00|6303.8|6302|6306.2|6303.2|6306.3|6304|6303.8|6301.5|198
1583391600000|2020-03-05 07:00:00|6306.3|6303.3|6307|6305.2|6308.2|6305.8|6304.8|6302.4|219
1583391900000|2020-03-05 07:05:00|6307.1|6305.3|6306.6|6304.8|6308.3|6306.2|6306.1|6304.1|223
1583392200000|2020-03-05 07:10:00|6306.7|6304.9|6306.3|6303.3|6307.6|6305.3|6305|6302.7|207
1583392500000|2020-03-05 07:15:00|6306.2|6303.2|6307.5|6304.5|6308.5|6306.2|6305|6302.8|221
1583392800000|2020-03-05 07:20:00|6307.6|6304.6|6305.6|6303.8|6307.6|6305.2|6304.5|6302.2|195
1583393100000|2020-03-05 07:25:00|6305.7|6303.9|6307.7|6305.9|6308.4|6306|6305.1|6302.7|201
1583393400000|2020-03-05 07:30:00|6308.2|6305.2|6308.4|6306.6|6309.2|6306.9|6306.5|6304.4|202
1583393700000|2020-03-05 07:35:00|6309|6306|6309|6307.2|6310.2|6308|6307.9|6305.5|216
1583394000000|2020-03-05 07:40:00|6309.1|6307.3|6310.9|6309.1|6311.9|6309.5|6308.7|6306.4|215
1583394300000|2020-03-05 07:45:00|6311|6309.2|6309.4|6307.6|6311.6|6309.2|6309.4|6306.9|251
1583394600000|2020-03-05 07:50:00|6309.5|6307.7|6307.2|6304.2|6310.6|6308.3|6306.5|6304.1|195
1583394900000|2020-03-05 07:55:00|6307.1|6304.1|6306.8|6305|6308.5|6306|6305.8|6303.3|268
1583395200000|2020-03-05 08:00:00|6306.6|6304.8|6306.6|6304.8|6308.4|6306.1|6306.5|6304.2|330
1583395500000|2020-03-05 08:05:00|6307.2|6304.2|6307|6305.2|6308.2|6306|6306.4|6304.2|243
1583395800000|2020-03-05 08:10:00|6307.1|6305.3|6307.9|6304.9|6308.4|6306.1|6306.8|6304.6|173
1583396100000|2020-03-05 08:15:00|6308|6305|6305.6|6303.8|6308.3|6305.8|6305.6|6303.8|179
1583396400000|2020-03-05 08:20:00|6305.5|6303.7|6308.8|6307|6309.6|6307.8|6305.2|6303|229
1583396700000|2020-03-05 08:25:00|6308.7|6306.9|6307.2|6304.2|6310.2|6307.7|6306.1|6304|265
1583397000000|2020-03-05 08:30:00|6306.7|6304.9|6306.6|6304.8|6307.8|6305.6|6306.3|6304.1|234
1583397300000|2020-03-05 08:35:00|6306.5|6304.7|6308|6306.2|6308.8|6307|6306.1|6304.1|153
1583397600000|2020-03-05 08:40:00|6308.1|6306.3|6306.4|6304.6|6309|6306.6|6305.6|6303.2|251
1583397900000|2020-03-05 08:45:00|6306.2|6304.4|6308.7|6306.9|6309.1|6306.9|6306.1|6303.8|182
1583398200000|2020-03-05 08:50:00|6309.1|6306.1|6310.4|6307.4|6311.5|6309.2|6307.9|6305.4|287
1583398500000|2020-03-05 08:55:00|6309.7|6307.9|6310.1|6308.3|6311.3|6309|6309.1|6306.6|278
1583398800000|2020-03-05 09:00:00|6310.2|6308.4|6312.5|6309.5|6312.9|6310.5|6309.1|6307|233
1583399100000|2020-03-05 09:05:00|6312.4|6309.4|6310.6|6308.8|6312.6|6310.2|6309.8|6307.4|293
1583399400000|2020-03-05 09:10:00|6311.1|6309.3|6313|6311.2|6313.6|6311.2|6310|6307.7|283
1583399700000|2020-03-05 09:15:00|6312.9|6311.1|6317.6|6314.6|6317.6|6315.2|6312.9|6311|275
1583400000000|2020-03-05 09:20:00|6317|6315.2|6317.3|6314.3|6320|6318|6316.7|6314.3|277
1583400300000|2020-03-05 09:25:00|6317.4|6314.4|6318.3|6315.3|6319.1|6316.7|6316.7|6314.2|309
1583400600000|2020-03-05 09:30:00|6318.4|6315.4|6320.8|6317.8|6321.9|6319.6|6317.2|6314.8|296
1583400900000|2020-03-05 09:35:00|6320.9|6317.9|6319.7|6317.9|6321.9|6319.5|6318.3|6316|253
1583401200000|2020-03-05 09:40:00|6319.6|6317.8|6322.2|6320.4|6323.1|6320.9|6319.6|6317.5|323
1583401500000|2020-03-05 09:45:00|6322.1|6320.3|6324.5|6322.7|6325.7|6323.2|6321.7|6319.5|307
1583401800000|2020-03-05 09:50:00|6325|6322|6324.6|6321.6|6326.1|6324|6323.9|6321.3|274
1583402100000|2020-03-05 09:55:00|6324.5|6321.5|6326.2|6324.4|6326.8|6324.5|6323.5|6321.2|315
1583402400000|2020-03-05 10:00:00|6326.1|6324.3|6327.4|6324.4|6329.3|6327.1|6325.6|6323.5|308
1583402700000|2020-03-05 10:05:00|6326.8|6325|6329.1|6327.3|6329.7|6327.3|6325.6|6323.2|252
1583403000000|2020-03-05 10:10:00|6329|6327.2|6332.5|6329.5|6332.7|6329.7|6327.7|6325.3|259
1583403300000|2020-03-05 10:15:00|6331.9|6330.1|6332|6330.2|6334.8|6332.4|6330|6328|341
1583403600000|2020-03-05 10:20:00|6331.9|6330.1|6335.1|6333.3|6335.8|6333.4|6330.8|6328.5|262
1583403900000|2020-03-05 10:25:00|6334.9|6333.1|6326.3|6323.3|6335.2|6333.1|6326.3|6323.3|337
1583404200000|2020-03-05 10:30:00|6326.2|6323.2|6331.2|6329.4|6332|6329.7|6326.2|6323.2|360
1583404500000|2020-03-05 10:35:00|6331.1|6329.3|6329|6326|6332.9|6330.8|6328.5|6325.9|256
1583404800000|2020-03-05 10:40:00|6328.9|6325.9|6325.3|6322.3|6329.3|6326.8|6324.4|6321.9|185
1583405100000|2020-03-05 10:45:00|6324.6|6322.8|6323.9|6322.1|6326.4|6323.9|6323.4|6321.1|296
1583405400000|2020-03-05 10:50:00|6324|6322.2|6325.9|6322.9|6325.9|6323.5|6322.9|6320.3|254
1583405700000|2020-03-05 10:55:00|6326|6323|6327.1|6325.3|6328.5|6326.1|6324.7|6322.3|388
1583406000000|2020-03-05 11:00:00|6327|6325.2|6326.6|6324.8|6328.8|6326.8|6326.4|6324.1|266
1583406300000|2020-03-05 11:05:00|6326.7|6324.9|6324.6|6322.8|6327.4|6325|6324.4|6322.1|242
1583406600000|2020-03-05 11:10:00|6324.7|6322.9|6324.5|6322.7|6325.6|6323.8|6324.4|6322.1|217
1583406900000|2020-03-05 11:15:00|6324.4|6322.6|6324.4|6322.6|6325.7|6323.5|6324.3|6322.2|171
1583407200000|2020-03-05 11:20:00|6324.5|6322.7|6325.8|6324|6326.8|6324.5|6324.4|6322.1|197
1583407500000|2020-03-05 11:25:00|6325.9|6324.1|6324.4|6322.6|6327.4|6324.9|6324.4|6322.2|195
1583407800000|2020-03-05 11:30:00|6324.6|6322.8|6324.7|6321.7|6325.4|6323|6319.8|6317.2|271
1583408100000|2020-03-05 11:35:00|6324.1|6322.3|6324.7|6322.9|6326.9|6324.4|6323.3|6321.1|269
1583408400000|2020-03-05 11:40:00|6324.8|6323|6325|6323.2|6325.7|6323.3|6323.8|6321.4|218
1583408700000|2020-03-05 11:45:00|6324.9|6323.1|6324.2|6322.4|6326.1|6323.9|6324.1|6321.7|238
1583409000000|2020-03-05 11:50:00|6324.1|6322.3|6322.2|6320.4|6324.4|6322.4|6321.6|6319.3|250
1583409300000|2020-03-05 11:55:00|6322.8|6319.8|6319.4|6317.6|6323.1|6320.7|6318.5|6316.4|304
1583409600000|2020-03-05 12:00:00|6319.3|6317.5|6316.7|6314.9|6319.5|6317.5|6315.5|6313|263
1583409900000|2020-03-05 12:05:00|6316.8|6315|6318.8|6317|6320.3|6318|6316.6|6314.2|261
1583410200000|2020-03-05 12:10:00|6318.9|6317.1|6318.9|6317.1|6320.7|6318.5|6316|6313.3|253
1583410500000|2020-03-05 12:15:00|6318.8|6317|6317.2|6314.2|6320.5|6318.6|6316.7|6314.2|334
1583410800000|2020-03-05 12:20:00|6317.3|6314.3|6315.6|6313.8|6317.8|6315.7|6312.8|6310.4|302
1583411100000|2020-03-05 12:25:00|6315.7|6313.9|6318.5|6315.5|6319.6|6316.9|6313.6|6310.7|312
1583411400000|2020-03-05 12:30:00|6318.4|6315.4|6317.5|6315.7|6318.6|6315.9|6314.6|6311.8|273
1583411700000|2020-03-05 12:35:00|6317.4|6315.6|6315.7|6313.9|6319.7|6317.2|6315.6|6313.2|265
1583412000000|2020-03-05 12:40:00|6315.6|6313.8|6314.4|6311.4|6318.3|6316.2|6314.3|6311.3|245
1583412300000|2020-03-05 12:45:00|6313.7|6311.9|6314.5|6311.5|6314.9|6312.3|6311.3|6309.1|246
1583412600000|2020-03-05 12:50:00|6314.4|6311.4|6308.8|6307|6314.4|6311.8|6308.7|6306.3|278
1583412900000|2020-03-05 12:55:00|6308.9|6307.1|6307.7|6305.9|6311.5|6309.1|6307.7|6305.3|288
1583413200000|2020-03-05 13:00:00|6308.4|6305.4|6311.3|6308.3|6311.6|6309.1|6306.6|6304.2|368
1583413500000|2020-03-05 13:05:00|6310.7|6308.9|6308.4|6306.6|6311.6|6309.1|6307.3|6304.7|302
1583413800000|2020-03-05 13:10:00|6308.1|6306.3|6306|6303|6308.5|6306.3|6304.7|6302.3|333
1583414100000|2020-03-05 13:15:00|6305.6|6303.8|6302.8|6301|6306.2|6304|6300.6|6298.5|368
1583414400000|2020-03-05 13:20:00|6302.9|6301.1|6301.7|6299.9|6304.5|6302.2|6300.9|6298.4|436
1583414700000|2020-03-05 13:25:00|6301.8|6300|6298.3|6295.3|6302|6300|6296.3|6294.1|351
1583415000000|2020-03-05 13:30:00|6298.5|6295.5|6298.9|6297.1|6301.3|6299|6297.7|6295.2|361
1583415300000|2020-03-05 13:35:00|6299.6|6296.6|6295.4|6292.4|6299.6|6297.1|6292.3|6290.3|390
1583415600000|2020-03-05 13:40:00|6295.3|6292.3|6296.1|6294.3|6297.7|6295.4|6294.2|6292|393
1583415900000|2020-03-05 13:45:00|6296.2|6294.4|6299.5|6296.5|6301.2|6299|6295.8|6293.2|391
1583416200000|2020-03-05 13:50:00|6299.6|6296.6|6296.5|6293.5|6299.7|6296.7|6295.8|6293.4|264
1583416500000|2020-03-05 13:55:00|6296.4|6293.4|6294.5|6292.7|6297.2|6294.8|6294.5|6292.1|214
1583416800000|2020-03-05 14:00:00|6293.9|6292.1|6291|6288|6296.2|6294|6290|6288|324
1583417100000|2020-03-05 14:05:00|6290.4|6288.6|6294.1|6292.3|6294.6|6292.4|6289.2|6287.1|391
1583417400000|2020-03-05 14:10:00|6294|6292.2|6287.9|6286.1|6294.3|6292.3|6287.9|6285.5|376
1583417700000|2020-03-05 14:15:00|6288.4|6285.4|6286.2|6283.2|6289.6|6287.1|6284|6281.3|338
1583418000000|2020-03-05 14:20:00|6286.3|6283.3|6285.7|6282.7|6286.9|6284.6|6283.1|6281|279
1583418300000|2020-03-05 14:25:00|6285.6|6282.6|6287.7|6284.7|6290.6|6288.2|6284.9|6282.6|321
1583418600000|2020-03-05 14:30:00|6287.8|6285.9|6289.1|6287.3|6290.4|6288|6287.1|6284.9|356
1583418900000|2020-03-05 14:35:00|6289.7|6286.7|6291.5|6288.5|6291.5|6289.1|6286.8|6284.4|334
1583419200000|2020-03-05 14:40:00|6291.6|6288.6|6290.9|6289.1|6293.4|6291.1|6288.7|6286.3|331
1583419500000|2020-03-05 14:45:00|6291|6289.2|6297.6|6294.6|6297.6|6295.2|6291|6288.7|311
1583419800000|2020-03-05 14:50:00|6297|6295.2|6298.2|6296.4|6298.9|6296.7|6295.2|6293.2|343
1583420100000|2020-03-05 14:55:00|6298.3|6296.5|6304.4|6301.4|6305.4|6302.4|6298|6295.6|273
1583420400000|2020-03-05 15:00:00|6304.5|6301.5|6300.6|6298.8|6306.6|6304.3|6300.6|6298.8|312
1583420700000|2020-03-05 15:05:00|6300.7|6298.9|6297.4|6295.6|6301.9|6299.5|6296.9|6294.4|303
1583421000000|2020-03-05 15:10:00|6297.5|6295.7|6292.7|6290.9|6298.7|6296.2|6291.9|6289.8|399
1583421300000|2020-03-05 15:15:00|6292.8|6291|6293.5|6290.5|6295.8|6293.3|6291.5|6289.5|367
1583421600000|2020-03-05 15:20:00|6292.9|6291.1|6297.7|6295.9|6302.6|6299.6|6292.9|6290.5|370
1583421900000|2020-03-05 15:25:00|6298.3|6295.3|6300.6|6297.6|6300.6|6298.2|6297.1|6294.9|328
1583422200000|2020-03-05 15:30:00|6300|6298.2|6299.9|6296.9|6302.6|6300.6|6297.2|6295.3|353
1583422500000|2020-03-05 15:35:00|6299.4|6297.6|6298|6296.2|6301.9|6299.5|6297.8|6295.5|288
1583422800000|2020-03-05 15:40:00|6298.6|6296.8|6295.9|6294.1|6299.4|6297.2|6294.3|6291.4|369
1583423100000|2020-03-05 15:45:00|6295.8|6294|6293.8|6292|6298.7|6296.6|6293.7|6291.4|333
1583423400000|2020-03-05 15:50:00|6294.6|6291.6|6307.7|6304.7|6307.9|6305.2|6293.7|6291.4|446
1583423700000|2020-03-05 15:55:00|6307.6|6304.6|6304.7|6302.9|6307.6|6304.8|6301.6|6299.2|367
1583424000000|2020-03-05 16:00:00|6304.6|6302.8|6307.2|6305.4|6307.9|6305.6|6303.8|6301.5|390
1583424300000|2020-03-05 16:05:00|6307.1|6305.3|6306.4|6303.4|6307.9|6306|6304.5|6302.2|318
1583424600000|2020-03-05 16:10:00|6306.5|6303.5|6306.6|6304.8|6308.6|6306.8|6303.4|6301.6|399
1583424900000|2020-03-05 16:15:00|6306.7|6304.9|6302|6300.2|6307.4|6305|6301.7|6299.9|244
1583425200000|2020-03-05 16:20:00|6302.1|6300.3|6300.8|6299|6302.1|6300.3|6298.7|6296.3|329
1583425500000|2020-03-05 16:25:00|6301.3|6298.3|6299.4|6296.4|6302.4|6300|6297.8|6295.3|266
1583425800000|2020-03-05 16:30:00|6298.9|6297.1|6300.4|6298.6|6301.6|6299.2|6297.1|6295.2|263
1583426100000|2020-03-05 16:35:00|6300.5|6298.7|6301.4|6298.4|6302.6|6300.4|6300.2|6298.1|239
1583426400000|2020-03-05 16:40:00|6300.9|6299.1|6301.2|6299.4|6303.7|6301.4|6298.9|6296.4|382
1583426700000|2020-03-05 16:45:00|6301.1|6299.3|6303.2|6301.4|6304.5|6302|6300.8|6298.4|233
1583427000000|2020-03-05 16:50:00|6303.1|6301.3|6304.4|6302.6|6305.1|6302.9|6302.8|6301|233
1583427300000|2020-03-05 16:55:00|6304.3|6302.5|6304.5|6302.7|6308.3|6306|6304.3|6302.2|278
1583427600000|2020-03-05 17:00:00|6304.6|6302.8|6305.6|6302.6|6306.2|6303.8|6303.6|6301.2|254
1583427900000|2020-03-05 17:05:00|6305.7|6302.7|6299.4|6297.6|6306|6303.8|6299.1|6297.2|376
1583428200000|2020-03-05 17:10:00|6299.3|6297.5|6298.8|6297|6301.5|6299.2|6297.1|6294.5|346
1583428500000|2020-03-05 17:15:00|6298.9|6297.1|6298.5|6296.7|6300.7|6298.5|6297.8|6295.6|320
1583428800000|2020-03-05 17:20:00|6298.4|6296.6|6300.3|6298.5|6301.6|6299.4|6298.1|6296.3|226
1583429100000|2020-03-05 17:25:00|6300.9|6297.9|6299.9|6298.1|6301.5|6299.2|6298.7|6296.4|326
1583429400000|2020-03-05 17:30:00|6300.6|6297.6|6300.8|6299|6301.3|6299.1|6299.6|6297.3|208
1583429700000|2020-03-05 17:35:00|6300.9|6299.1|6298.6|6296.8|6301.5|6299.2|6296.8|6294.3|288
1583430000000|2020-03-05 17:40:00|6298.7|6296.9|6298.2|6296.4|6301.8|6299.7|6297.7|6295.4|399
1583430300000|2020-03-05 17:45:00|6298.8|6295.8|6296.2|6294.4|6301.2|6298.3|6295.9|6293|431
1583430600000|2020-03-05 17:50:00|6296.1|6294.3|6298.9|6295.9|6300|6297.6|6295.8|6293.4|412
1583430900000|2020-03-05 17:55:00|6298.2|6296.4|6300.7|6298.9|6301.8|6299.1|6297.8|6295.2|334
1583431200000|2020-03-05 18:00:00|6301.4|6298.4|6300.2|6297.2|6302.1|6299.3|6299|6296.4|290
1583431500000|2020-03-05 18:05:00|6300.1|6297.1|6298.7|6296.9|6300.6|6298.2|6298|6296.2|301
1583431800000|2020-03-05 18:10:00|6298.8|6297|6296.4|6294.6|6300.5|6298.2|6296|6293.4|273
1583432100000|2020-03-05 18:15:00|6296.5|6294.7|6295.4|6292.4|6298.2|6295.2|6294|6291.5|262
1583432400000|2020-03-05 18:20:00|6295.3|6292.3|6295.5|6292.5|6295.9|6293.4|6294.2|6292|199
1583432700000|2020-03-05 18:25:00|6295.6|6292.6|6296.5|6293.5|6296.8|6294.3|6294.9|6292.5|124
1583433000000|2020-03-05 18:30:00|6296.6|6293.6|6296.5|6293.5|6297.7|6295.2|6295.7|6293.3|179
1583433300000|2020-03-05 18:35:00|6296.4|6293.4|6297.3|6294.3|6297.7|6295.2|6294.7|6292.4|176
1583433600000|2020-03-05 18:40:00|6297.4|6294.4|6295.8|6294|6297.6|6295.2|6295.8|6293.4|138
1583433900000|2020-03-05 18:45:00|6295.9|6294.1|6297|6295.2|6297.6|6295.3|6295.8|6294|119
1583434200000|2020-03-05 18:50:00|6296.9|6295.1|6295.1|6293.3|6297.5|6295.2|6294.6|6292.3|145
1583434500000|2020-03-05 18:55:00|6295.5|6292.5|6294.8|6293|6295.5|6293.1|6293.7|6291.3|177
1583434800000|2020-03-05 19:00:00|6294.9|6293.1|6297.6|6294.6|6297.8|6295.2|6294.7|6292.3|197
1583435100000|2020-03-05 19:05:00|6297.7|6294.7|6298.1|6295.1|6299.5|6297.2|6297|6294.6|187
1583435400000|2020-03-05 19:10:00|6298.2|6295.2|6297.4|6294.4|6299.4|6297|6296.7|6294.3|119
1583435700000|2020-03-05 19:15:00|6297.3|6294.3|6299.2|6296.2|6299.3|6296.3|6296.7|6294.2|122
1583436000000|2020-03-05 19:20:00|6299.3|6296.3|6297.2|6294.2|6299.6|6296.8|6296.6|6294.1|149
1583436300000|2020-03-05 19:25:00|6297.1|6294.1|6295.7|6293.9|6298|6295.7|6295.6|6293.1|173
1583436600000|2020-03-05 19:30:00|6296.2|6293.2|6295.1|6292.1|6296.6|6293.8|6293.4|6291|174
1583436900000|2020-03-05 19:35:00|6295.2|6292.2|6294.5|6292.7|6296.3|6293.9|6294|6291.4|183
1583437200000|2020-03-05 19:40:00|6294.6|6292.8|6296.3|6293.3|6296.4|6294|6294.5|6292.2|110
1583437500000|2020-03-05 19:45:00|6295.6|6293.8|6295.4|6292.4|6296.5|6294.2|6294.7|6292.3|178
1583437800000|2020-03-05 19:50:00|6295.5|6292.5|6296.5|6293.5|6296.5|6294.1|6294.2|6292|139
1583438100000|2020-03-05 19:55:00|6296.4|6293.4|6295.6|6293.8|6298.1|6295.7|6295.3|6292.9|202
1583438400000|2020-03-05 20:00:00|6295.7|6293.9|6294.1|6292.3|6296.5|6294|6294|6292.1|193
1583438700000|2020-03-05 20:05:00|6294.2|6292.4|6295.2|6292.2|6295.9|6293.5|6294.1|6292.1|164
1583439000000|2020-03-05 20:10:00|6294.6|6292.8|6296.6|6293.6|6297.3|6294.9|6293.8|6291.3|238
1583439300000|2020-03-05 20:15:00|6296.3|6294.5|6301.4|6298.4|6301.4|6298.7|6295.7|6293.3|259
1583439600000|2020-03-05 20:20:00|6301.3|6298.3|6299.3|6296.3|6301.4|6298.9|6298.2|6296|290
1583439900000|2020-03-05 20:25:00|6298.7|6296.9|6301.3|6298.3|6301.3|6298.9|6298.7|6296.3|187
1583440200000|2020-03-05 20:30:00|6300.7|6298.9|6302.9|6299.9|6303.4|6301.1|6299.9|6297.4|235
1583440500000|2020-03-05 20:35:00|6303|6300|6304.5|6301.5|6304.9|6302.6|6302.9|6299.9|312
1583440800000|2020-03-05 20:40:00|6304.4|6301.4|6304.5|6301.5|6304.9|6302.4|6303.7|6301.3|205
1583441100000|2020-03-05 20:45:00|6304.6|6301.6|6303.9|6302.1|6304.8|6302.3|6303.1|6301.2|230
1583441400000|2020-03-05 20:50:00|6304.5|6301.5|6302.3|6300.5|6304.8|6302.2|6301.8|6299.4|228
1583441700000|2020-03-05 20:55:00|6302.2|6300.4|6303|6301.2|6304|6301.6|6301.8|6299.4|253
1583442000000|2020-03-05 21:00:00|6302.9|6301.1|6303.3|6300.3|6303.3|6301.1|6301.4|6299.1|148
1583442300000|2020-03-05 21:05:00|6303.4|6300.4|6304.7|6302.9|6305.4|6303|6302.6|6300.3|150
1583442600000|2020-03-05 21:10:00|6304.8|6303|6303.5|6300.5|6306.3|6304|6302.7|6300.3|181
1583442900000|2020-03-05 21:15:00|6302.9|6301.1|6302.5|6300.7|6303.9|6301.3|6302.3|6299.9|145
1583443200000|2020-03-05 21:20:00|6302.4|6300.6|6303.5|6300.5|6303.5|6301.1|6301.6|6299.2|159
1583443500000|2020-03-05 21:25:00|6303.4|6300.4|6303.2|6300.2|6303.7|6301.3|6301.7|6299.3|201
1583443800000|2020-03-05 21:30:00|6303.3|6300.3|6302.4|6299.4|6303.4|6301|6301.6|6299.2|94
1583444100000|2020-03-05 21:35:00|6302.3|6299.3|6302.3|6299.3|6302.6|6300.4|6301.4|6299|165
1583444400000|2020-03-05 21:40:00|6302.4|6299.4|6303.2|6301.4|6303.8|6301.4|6301.6|6299.2|225
1583444700000|2020-03-05 21:45:00|6303.1|6301.3|6306.7|6303.7|6307.7|6304.7|6303.1|6301|199
1583445000000|2020-03-05 21:50:00|6306.8|6303.8|6311|6308|6311.4|6308.4|6306.6|6303.6|354
1583445300000|2020-03-05 21:55:00|6311.2|6308.2|6305.4|6298|6311.5|6308.5|6295.8|6286.8|352
1583445600000|2020-03-05 22:00:00|6305.5|6298.1|6305.4|6298.6|6305.7|6299.6|6304.8|6297.9|39
1583445900000|2020-03-05 22:05:00|6306.4|6299.2|6304.2|6299.8|6306.4|6300.4|6302.9|6295.8|133
1583446200000|2020-03-05 22:10:00|6303.8|6300.4|6304.7|6299.5|6305.2|6301.2|6303|6297.8|223
1583446500000|2020-03-05 22:15:00|6304.4|6298.8|6304.3|6299.2|6305.3|6300.4|6302.9|6295.7|154
1583446800000|2020-03-05 22:20:00|6304.1|6299.3|6304.8|6299.8|6305.3|6300.2|6303.2|6295.8|364
1583447100000|2020-03-05 22:25:00|6304.9|6299.7|6303.2|6297.5|6304.9|6300.2|6300.8|6297|313
1583447400000|2020-03-05 22:30:00|6303.1|6297.3|6303.5|6297.6|6303.9|6299|6302.1|6296.6|297
1583447700000|2020-03-05 22:35:00|6303.4|6297.4|6303.7|6297.5|6303.9|6298.1|6302.8|6297.1|248
1583448000000|2020-03-05 22:40:00|6303.9|6297.4|6305.3|6300.8|6305.6|6302|6303.2|6297.4|191
1583448300000|2020-03-05 22:45:00|6305|6300.9|6305|6301|6305.4|6302|6304.8|6300.6|127
1583448600000|2020-03-05 22:50:00|6305.1|6301.3|6305.2|6301.3|6305.9|6302.3|6303.8|6300|232
1583448900000|2020-03-05 22:55:00|6305.3|6301.2|6302|6297.7|6305.9|6301.8|6301.9|6297.3|332
1583449200000|2020-03-05 23:00:00|6302.1|6297.5|6304.7|6301.7|6305.4|6302.2|6301.8|6297.4|451
1583449500000|2020-03-05 23:05:00|6304.8|6301.3|6305.1|6302.1|6305.2|6302.2|6303.8|6300.6|261
1583449800000|2020-03-05 23:10:00|6304.8|6301.8|6307.6|6304.6|6307.8|6304.8|6304.8|6301.8|165
1583450100000|2020-03-05 23:15:00|6307.7|6304.7|6308.6|6305.6|6310.1|6307.1|6307.4|6304.4|199
1583450400000|2020-03-05 23:20:00|6308.5|6305.5|6309.5|6306.5|6309.9|6307.2|6306.4|6304.1|155
1583450700000|2020-03-05 23:25:00|6310.1|6307.1|6312.6|6309.6|6312.7|6310|6309.3|6306.5|145
1583451000000|2020-03-05 23:30:00|6312.7|6309.7|6312.3|6309.3|6312.7|6310.1|6310.8|6308.2|147
1583451300000|2020-03-05 23:35:00|6312.4|6309.4|6311.1|6309.3|6312.7|6310.3|6309.6|6307.2|171
1583451600000|2020-03-05 23:40:00|6311|6309.2|6312.6|6309.6|6313.1|6310.6|6310.8|6307.8|173
1583451900000|2020-03-05 23:45:00|6312.5|6309.5|6313.4|6310.4|6314.7|6312.4|6311.9|6309.4|177
1583452200000|2020-03-05 23:50:00|6313.5|6310.5|6311.3|6308.3|6313.5|6311.2|6310.8|6308.3|146
1583452500000|2020-03-05 23:55:00|6311.4|6308.4|6314.5|6311.5|6314.5|6312.2|6310.5|6308.2|174
1583452800000|2020-03-06 00:00:00|6313.9|6312.1|6317|6315.2|6317.9|6315.6|6313.9|6311.4|280
1583453100000|2020-03-06 00:05:00|6317.5|6314.5|6319.5|6316.5|6319.5|6317.1|6316.1|6313.8|232
1583453400000|2020-03-06 00:10:00|6318.9|6317.1|6318.5|6315.5|6319.9|6317.5|6317.6|6315.3|249
1583453700000|2020-03-06 00:15:00|6318.4|6315.4|6319.7|6316.7|6319.8|6317.5|6317.8|6315|187
1583454000000|2020-03-06 00:20:00|6319.6|6316.6|6317.5|6314.5|6320.1|6317.7|6315.9|6313.4|212
1583454300000|2020-03-06 00:25:00|6317.4|6314.4|6318|6315|6318.5|6316|6316.8|6314.3|201
1583454600000|2020-03-06 00:30:00|6318.1|6313.4|6317.6|6314.6|6318.6|6315.6|6314.4|6311.4|402
1583454900000|2020-03-06 00:35:00|6317.5|6314.5|6321.6|6318.6|6322.3|6319.3|6315.8|6313.3|327
1583455200000|2020-03-06 00:40:00|6321.7|6318.7|6320.3|6318.5|6322.3|6319.8|6320|6317.2|362
1583455500000|2020-03-06 00:45:00|6320.8|6317.8|6320.4|6317.4|6321.3|6319.1|6314.9|6311.9|355
1583455800000|2020-03-06 00:50:00|6320.2|6317.2|6315.4|6312.4|6320.4|6317.4|6314.3|6311.6|305
1583456100000|2020-03-06 00:55:00|6315.3|6312.3|6318.7|6315.7|6318.7|6316.5|6315.3|6312.3|254
1583456400000|2020-03-06 01:00:00|6318.6|6315.6|6320.3|6317.3|6320.6|6317.6|6317.1|6314.3|326
1583456700000|2020-03-06 01:05:00|6319.6|6317.8|6319.6|6316.6|6320.7|6317.8|6316.9|6314.4|282
1583457000000|2020-03-06 01:10:00|6319.7|6316.7|6318.1|6316.3|6321.2|6318.6|6317.4|6315|281
1583457300000|2020-03-06 01:15:00|6318.6|6315.6|6315.9|6312.9|6318.9|6316.5|6315.4|6312.4|229
1583457600000|2020-03-06 01:20:00|6315.8|6312.8|6318.6|6315.6|6318.8|6316.3|6315.1|6312.2|288
1583457900000|2020-03-06 01:25:00|6318.7|6315.7|6316|6313|6319.4|6316.4|6315.2|6312.6|248
1583458200000|2020-03-06 01:30:00|6316.3|6313.3|6315.5|6312.5|6318.4|6315.6|6314.8|6312.4|328
1583458500000|2020-03-06 01:35:00|6315.6|6312.6|6317.5|6314.5|6318.1|6315.1|6314.9|6312.4|203
1583458800000|2020-03-06 01:40:00|6317.4|6314.4|6316.8|6313.8|6318.5|6316.1|6315.4|6312.4|277
1583459100000|2020-03-06 01:45:00|6316.9|6313.9|6315.4|6312.4|6316.9|6314.5|6314.6|6311.9|353
1583459400000|2020-03-06 01:50:00|6315.3|6312.3|6314.4|6312.6|6316.9|6314.3|6313.3|6310.8|286
1583459700000|2020-03-06 01:55:00|6315.1|6312.1|6316.9|6313.9|6318.7|6316.4|6313.9|6311.6|396
1583460000000|2020-03-06 02:00:00|6317.3|6314.3|6306.3|6303.3|6317.5|6314.7|6305.3|6302.3|449
1583460300000|2020-03-06 02:05:00|6306.4|6303.4|6303.2|6300.2|6306.8|6304|6302.1|6299.5|404
1583460600000|2020-03-06 02:10:00|6302.7|6300.9|6303.1|6301.3|6304.8|6302.4|6301.3|6298.9|342
1583460900000|2020-03-06 02:15:00|6303|6301.2|6309.8|6306.8|6309.9|6307.6|6302.9|6300.2|320
1583461200000|2020-03-06 02:20:00|6309.7|6306.7|6305.9|6302.9|6309.8|6307.4|6304.4|6302.1|317
1583461500000|2020-03-06 02:25:00|6306|6303|6305.6|6302.6|6306.3|6303.8|6303.5|6300.8|251
1583461800000|2020-03-06 02:30:00|6305.7|6302.7|6304.6|6302.8|6306.6|6304.1|6304|6301.6|291
1583462100000|2020-03-06 02:35:00|6304.5|6302.7|6305.7|6303.9|6306.5|6304.1|6304.5|6302.3|141
1583462400000|2020-03-06 02:40:00|6305.6|6303.8|6304.5|6301.5|6306.3|6304|6301.9|6299.5|182
1583462700000|2020-03-06 02:45:00|6303.8|6302|6297.9|6294.9|6304.6|6302.1|6297.8|6294.8|305
1583463000000|2020-03-06 02:50:00|6297.4|6295.6|6298.6|6295.6|6299.7|6297|6296.6|6294.2|281
1583463300000|2020-03-06 02:55:00|6298.5|6295.5|6298.3|6295.3|6299.4|6297|6296.7|6294.3|222
1583463600000|2020-03-06 03:00:00|6297.9|6294.9|6297.1|6295.3|6298.5|6296|6295.3|6293|245
1583463900000|2020-03-06 03:05:00|6297.6|6294.6|6299|6297.2|6299.7|6297.2|6297|6294.5|259
1583464200000|2020-03-06 03:10:00|6298.9|6297.1|6298.6|6295.6|6299.8|6297.2|6297.5|6294.7|170
1583464500000|2020-03-06 03:15:00|6298.7|6295.7|6299.8|6298|6300.6|6298|6297.6|6295|158
1583464800000|2020-03-06 03:20:00|6299.9|6298.1|6304.4|6301.4|6304.6|6301.6|6299.2|6297|261
1583465100000|2020-03-06 03:25:00|6303.8|6302|6303.3|6300.3|6304.1|6302|6302.2|6299.6|139
1583465400000|2020-03-06 03:30:00|6303.4|6300.4|6304.9|6301.9|6305.8|6303.5|6302.3|6299.3|207
1583465700000|2020-03-06 03:35:00|6304.8|6301.8|6307.4|6304.4|6307.5|6305|6304|6301.5|175
1583466000000|2020-03-06 03:40:00|6307.3|6304.3|6307.6|6304.6|6308.2|6305.4|6305.3|6302.4|191
1583466300000|2020-03-06 03:45:00|6307.5|6304.5|6308.9|6305.9|6309.7|6307.3|6307.2|6304.4|216
1583466600000|2020-03-06 03:50:00|6309.4|6306.4|6307.5|6304.5|6309.4|6306.4|6306.2|6303.7|184
1583466900000|2020-03-06 03:55:00|6307.4|6304.4|6307.7|6305.9|6308.4|6306.1|6305.1|6302.6|271
1583467200000|2020-03-06 04:00:00|6308.3|6305.3|6309.7|6306.7|6310.6|6308.1|6307.6|6305.3|191
1583467500000|2020-03-06 04:05:00|6309.6|6306.6|6312.6|6310.8|6312.9|6310.8|6308.6|6306.2|180
1583467800000|2020-03-06 04:10:00|6312.5|6310.7|6315.1|6313.3|6317|6314.5|6312.1|6309.6|232
1583468100000|2020-03-06 04:15:00|6315.5|6312.5|6313.8|6310.8|6315.8|6313.2|6312.9|6310.4|325
1583468400000|2020-03-06 04:20:00|6313.7|6310.7|6313.7|6310.7|6314.9|6312.4|6312.8|6310.4|264
1583468700000|2020-03-06 04:25:00|6312.9|6311.1|6315.1|6313.3|6315.8|6313.5|6312.9|6310.5|238
1583469000000|2020-03-06 04:30:00|6315.6|6312.6|6314.8|6311.8|6315.8|6313.4|6313.8|6311.5|268
1583469300000|2020-03-06 04:35:00|6314.2|6312.4|6315.8|6312.8|6315.8|6313.4|6314.1|6311.6|204
1583469600000|2020-03-06 04:40:00|6315.2|6313.4|6315.8|6312.8|6315.9|6313.4|6314.1|6311.6|209
1583469900000|2020-03-06 04:45:00|6315.7|6312.7|6316.3|6313.3|6316.8|6314.4|6315|6312.6|173
1583470200000|2020-03-06 04:50:00|6316.4|6313.4|6315.6|6312.6|6316.6|6314.2|6314|6311.6|196
1583470500000|2020-03-06 04:55:00|6315.7|6312.7|6315.7|6312.7|6315.9|6313.5|6314.3|6311.8|193
1583470800000|2020-03-06 05:00:00|6315.8|6312.8|6316.8|6313.8|6316.9|6314.6|6315.1|6312.6|221
1583471100000|2020-03-06 05:05:00|6316.9|6313.9|6316.2|6314.4|6316.9|6314.5|6316.1|6313.6|180
1583471400000|2020-03-06 05:10:00|6316.3|6314.5|6315.7|6313.9|6317.9|6315.4|6315.6|6313.7|176
1583471700000|2020-03-06 05:15:00|6315.6|6313.8|6316.5|6313.5|6316.5|6314.1|6313.3|6310.8|258
1583472000000|2020-03-06 05:20:00|6315.9|6314.1|6313.5|6310.5|6316.5|6314.1|6312.8|6310.3|205
1583472300000|2020-03-06 05:25:00|6313.4|6310.4|6315.6|6312.6|6315.7|6313.3|6312.5|6310.2|189
1583472600000|2020-03-06 05:30:00|6315.5|6312.5|6314.7|6311.7|6315.7|6313.3|6313.8|6311.6|183
1583472900000|2020-03-06 05:35:00|6314|6312.2|6315|6313.2|6315.5|6313.2|6313.9|6311.6|215
1583473200000|2020-03-06 05:40:00|6315.5|6312.5|6314.2|6312.4|6316.3|6313.7|6313.9|6311.5|250
1583473500000|2020-03-06 05:45:00|6314|6312.2|6314.8|6311.8|6314.9|6312.6|6313.9|6311.5|209
1583473800000|2020-03-06 05:50:00|6314.2|6312.4|6315.2|6313.4|6315.9|6313.6|6314.1|6311.7|226
1583474100000|2020-03-06 05:55:00|6315.3|6313.5|6315.1|6313.3|6316.3|6313.9|6314.9|6312.5|241
1583474400000|2020-03-06 06:00:00|6315.2|6313.4|6316.1|6314.3|6319.3|6316.8|6315.2|6313|311
1583474700000|2020-03-06 06:05:00|6316.7|6313.7|6316.5|6313.5|6317|6314.6|6314.8|6312.4|235
1583475000000|2020-03-06 06:10:00|6316.6|6313.6|6315.4|6313.6|6318.2|6315.7|6315.1|6312.9|318
1583475300000|2020-03-06 06:15:00|6315.3|6313.5|6316.8|6313.8|6317.1|6314.5|6314.7|6312.3|222
1583475600000|2020-03-06 06:20:00|6317|6314|6319.6|6316.6|6320.9|6318.5|6316.2|6313.8|272
1583475900000|2020-03-06 06:25:00|6319.7|6316.7|6319.4|6316.4|6319.9|6317.6|6317.2|6314.9|245
1583476200000|2020-03-06 06:30:00|6318.2|6316.3|6321.7|6318.7|6321.7|6319.4|6318|6315.6|310
1583476500000|2020-03-06 06:35:00|6321|6319.2|6324.7|6321.7|6324.8|6322.3|6320|6317.6|335
1583476800000|2020-03-06 06:40:00|6324.8|6321.8|6327.8|6324.8|6327.9|6325.5|6322.9|6320.8|289
1583477100000|2020-03-06 06:45:00|6327.2|6325.4|6329.9|6326.9|6330.3|6327.9|6326.5|6324.1|226
1583477400000|2020-03-06 06:50:00|6329.2|6327.4|6332.7|6330.9|6334.8|6332.4|6328.7|6326.6|306
1583477700000|2020-03-06 06:55:00|6333.3|6330.3|6330.7|6327.7|6333.4|6330.6|6329.2|6326.9|307
1583478000000|2020-03-06 07:00:00|6330.6|6327.6|6330.2|6328.4|6331.3|6328.7|6327|6324.7|377
1583478300000|2020-03-06 07:05:00|6330.8|6327.8|6338.5|6335.5|6339.9|6336.9|6330.1|6327.8|342
1583478600000|2020-03-06 07:10:00|6338.4|6335.4|6336.5|6333.5|6338.8|6336.2|6335.1|6332.4|322
1583478900000|2020-03-06 07:15:00|6336.4|6333.4|6338.1|6335.1|6338.4|6336|6335.1|6332.8|375
1583479200000|2020-03-06 07:20:00|6337.7|6335.9|6337|6335.2|6338.4|6336|6335.9|6333.5|345
1583479500000|2020-03-06 07:25:00|6337.1|6335.3|6337.3|6334.3|6338.8|6336.5|6335|6332.9|338
1583479800000|2020-03-06 07:30:00|6337.5|6334.5|6338.4|6335.4|6339.5|6337.1|6336.7|6334.3|331
1583480100000|2020-03-06 07:35:00|6337.8|6336|6341.5|6338.5|6347.4|6344.4|6337.6|6335.3|330
1583480400000|2020-03-06 07:40:00|6341.6|6338.6|6348.6|6345.6|6348.7|6346.2|6341.6|6338.6|320
1583480700000|2020-03-06 07:45:00|6348.7|6345.7|6346.6|6344.8|6348.7|6346.2|6344.7|6342.4|309
1583481000000|2020-03-06 07:50:00|6346.7|6344.9|6348.6|6346.8|6348.8|6346.8|6345.7|6343.4|325
1583481300000|2020-03-06 07:55:00|6348.5|6346.7|6346.8|6343.8|6348.7|6346.8|6344|6341|295
1583481600000|2020-03-06 08:00:00|6346.6|6343.6|6351.6|6349.8|6352.1|6349.8|6344.2|6341.2|451
1583481900000|2020-03-06 08:05:00|6351.5|6349.7|6348.6|6346.8|6353.8|6351.5|6348.4|6346.4|442
1583482200000|2020-03-06 08:10:00|6348.7|6346.9|6356.6|6353.6|6357.7|6355.4|6348.6|6346.3|359
1583482500000|2020-03-06 08:15:00|6356.5|6353.5|6355.6|6352.6|6357.9|6355.5|6353.9|6351.7|380
1583482800000|2020-03-06 08:20:00|6355|6353.2|6353|6351.2|6355.7|6353.3|6351.6|6349.3|378
1583483100000|2020-03-06 08:25:00|6353.1|6351.3|6358|6356.2|6358.7|6356.3|6352.8|6350.4|360
1583483400000|2020-03-06 08:30:00|6358.5|6355.5|6364.4|6361.4|6364.4|6362|6355.7|6353.3|453
1583483700000|2020-03-06 08:35:00|6364.5|6361.5|6362.7|6360.9|6368.3|6365.9|6362.5|6360.2|513
1583484000000|2020-03-06 08:40:00|6363.4|6360.4|6362|6360.2|6363.6|6361.2|6358.6|6356.3|407
1583484300000|2020-03-06 08:45:00|6362.1|6360.3|6364.5|6361.5|6368.1|6365.7|6361.2|6359|436
1583484600000|2020-03-06 08:50:00|6364.4|6361.4|6365.8|6362.8|6366.9|6364.6|6363.6|6361.2|441
1583484900000|2020-03-06 08:55:00|6365.2|6363.4|6361.6|6359.8|6366.4|6363.9|6361|6358.6|444
1583485200000|2020-03-06 09:00:00|6361.5|6359.7|6361.1|6359.3|6364.8|6362.2|6360.9|6358.5|352
1583485500000|2020-03-06 09:05:00|6361|6359.2|6362.5|6360.7|6364.6|6362.2|6359.9|6357.5|360
1583485800000|2020-03-06 09:10:00|6363.2|6360.2|6358.4|6355.4|6364.4|6362|6357.7|6355.2|300
1583486100000|2020-03-06 09:15:00|6357.6|6355.8|6362.5|6359.5|6362.6|6360.1|6357.6|6355.3|311
1583486400000|2020-03-06 09:20:00|6362.4|6359.4|6368.1|6366.3|6368.5|6366.3|6361.7|6359.4|301
1583486700000|2020-03-06 09:25:00|6368.2|6366.4|6368.2|6366.4|6369.3|6367.1|6367.9|6365.5|316
1583487000000|2020-03-06 09:30:00|6368.7|6365.7|6372.9|6371.1|6373.5|6371.2|6367.7|6365.4|305
1583487300000|2020-03-06 09:35:00|6373|6371.2|6365.4|6362.4|6374.1|6371.7|6364.8|6362.4|420
1583487600000|2020-03-06 09:40:00|6365.5|6362.5|6365.7|6363.9|6366.5|6364.2|6364.7|6362.3|350
1583487900000|2020-03-06 09:45:00|6365.6|6363.8|6364.3|6361.3|6367.5|6365.1|6363.6|6361.3|345
1583488200000|2020-03-06 09:50:00|6364.4|6361.4|6362.6|6359.6|6364.6|6362.2|6361.9|6359.3|327
1583488500000|2020-03-06 09:55:00|6362.5|6359.5|6360.4|6357.4|6366.8|6364.3|6360.1|6357.1|377
1583488800000|2020-03-06 10:00:00|6360.5|6357.5|6361.1|6358.1|6362.7|6360.2|6359.2|6356.9|369
1583489100000|2020-03-06 10:05:00|6360.5|6358.7|6357.4|6354.4|6363.2|6360.2|6357.3|6354.3|377
1583489400000|2020-03-06 10:10:00|6357.3|6354.3|6355.6|6353.8|6359.8|6356.8|6354|6351.4|353
1583489700000|2020-03-06 10:15:00|6356.2|6353.2|6354.6|6351.6|6356.5|6353.5|6347.3|6344.3|523
1583490000000|2020-03-06 10:20:00|6354|6352.2|6359.7|6356.7|6360.9|6358.4|6354|6351.6|495
1583490300000|2020-03-06 10:25:00|6359.6|6356.6|6361.2|6358.2|6361.4|6359.1|6356.3|6353.4|432
1583490600000|2020-03-06 10:30:00|6361.1|6358.1|6358.3|6356.5|6361.1|6358.6|6357.4|6354.6|458
1583490900000|2020-03-06 10:35:00|6358.4|6356.6|6353.7|6350.7|6360.8|6358.1|6352.6|6349.6|483
1583491200000|2020-03-06 10:40:00|6353.1|6351.3|6351.6|6348.6|6354.3|6351.3|6350.9|6348.2|443
1583491500000|2020-03-06 10:45:00|6351.7|6348.7|6354.1|6351.1|6355.8|6353.3|6351.4|6348.6|503
1583491800000|2020-03-06 10:50:00|6354|6351|6357.5|6354.5|6358.8|6356.3|6353.4|6350.7|388
1583492100000|2020-03-06 10:55:00|6357.6|6354.6|6358.1|6356.3|6359.6|6356.9|6357|6354.5|391
1583492400000|2020-03-06 11:00:00|6358|6356.2|6358.1|6355.1|6359.4|6356.9|6355.9|6353.3|377
1583492700000|2020-03-06 11:05:00|6358.5|6355.5|6360.6|6357.6|6360.8|6357.8|6356.7|6354.4|301
1583493000000|2020-03-06 11:10:00|6360.7|6357.7|6360|6357|6361.7|6359.2|6358.1|6355.7|410
1583493300000|2020-03-06 11:15:00|6359.3|6357.5|6357.7|6354.7|6359.9|6357.5|6356|6353.4|404
1583493600000|2020-03-06 11:20:00|6357.1|6355.3|6359.7|6356.7|6361.3|6358.3|6355.2|6352.9|488
1583493900000|2020-03-06 11:25:00|6359.6|6356.6|6364.1|6361.1|6364.6|6361.9|6358.4|6355.9|358
1583494200000|2020-03-06 11:30:00|6364|6361|6367.5|6364.5|6369|6366|6363|6360.7|418
1583494500000|2020-03-06 11:35:00|6367.4|6364.4|6366.7|6364.9|6368.7|6365.8|6364.1|6361.7|392
1583494800000|2020-03-06 11:40:00|6366.8|6365|6366.5|6363.5|6368.1|6365.5|6365.9|6362.9|301
1583495100000|2020-03-06 11:45:00|6366.6|6363.6|6364.5|6361.5|6366.6|6364.2|6363.1|6360.7|288
1583495400000|2020-03-06 11:50:00|6364.1|6361.1|6362.6|6359.6|6365.6|6363|6362|6359.6|283
1583495700000|2020-03-06 11:55:00|6362.7|6359.7|6361.8|6358.8|6362.7|6360|6357.5|6354.5|382
1583496000000|2020-03-06 12:00:00|6361.9|6358.9|6362.9|6359.9|6363.3|6360.6|6360.1|6357.5|350
1583496300000|2020-03-06 12:05:00|6363|6360|6363.7|6360.7|6364|6361.6|6361.5|6359.2|220
1583496600000|2020-03-06 12:10:00|6363.8|6360.8|6358.5|6356.7|6364.1|6361.5|6358.4|6356.2|331
1583496900000|2020-03-06 12:15:00|6358.6|6356.8|6353.6|6350.6|6358.8|6356.8|6352.9|6350.4|344
1583497200000|2020-03-06 12:20:00|6353|6351.2|6356.3|6353.3|6357|6354.7|6352.9|6350.6|265
1583497500000|2020-03-06 12:25:00|6356.4|6353.4|6357.8|6356|6359.7|6357.4|6356.2|6353.3|312
1583497800000|2020-03-06 12:30:00|6357.9|6356.1|6358.7|6355.7|6363.4|6360.9|6357.7|6355.6|317
1583498100000|2020-03-06 12:35:00|6358.6|6355.6|6353.7|6351.9|6358.8|6356.3|6353.7|6351.4|292
1583498400000|2020-03-06 12:40:00|6353.8|6352|6355.2|6353.4|6356.5|6354.2|6353.8|6351.6|309
1583498700000|2020-03-06 12:45:00|6355.8|6352.8|6354.5|6351.5|6356.4|6354.1|6352.8|6350.5|380
1583499000000|2020-03-06 12:50:00|6354.6|6351.6|6354.6|6351.6|6355.6|6353.2|6352.7|6350.3|357
1583499300000|2020-03-06 12:55:00|6354.5|6351.5|6349.7|6347.9|6355.9|6353.5|6349.2|6347|358
1583499600000|2020-03-06 13:00:00|6349.6|6347.8|6349.4|6346.4|6350.7|6348.2|6347.5|6345.2|407
1583499900000|2020-03-06 13:05:00|6348.8|6347|6346.2|6343.2|6350.4|6347.9|6345.3|6343|377
1583500200000|2020-03-06 13:10:00|6346.1|6343.1|6349.1|6346.1|6350.9|6348.4|6345.5|6343.1|407
1583500500000|2020-03-06 13:15:00|6349.2|6346.2|6349.1|6347.3|6350.3|6347.9|6346.1|6344|372
1583500800000|2020-03-06 13:20:00|6349.2|6347.4|6351.2|6349.4|6352.2|6349.7|6346.4|6344|319
1583501100000|2020-03-06 13:25:00|6352|6349|6359|6350|6361.1|6353.4|6351.1|6347.3|310
1583501400000|2020-03-06 13:30:00|6358.6|6349.6|6346.8|6343.8|6359.3|6353.9|6345.6|6342.6|477
1583501700000|2020-03-06 13:35:00|6347|6344|6349.9|6346.9|6352.1|6349.9|6345.3|6342.9|518
1583502000000|2020-03-06 13:40:00|6349.8|6346.8|6353.5|6351.7|6356.8|6354.4|6348.2|6345.9|445
1583502300000|2020-03-06 13:45:00|6353.4|6351.6|6349.5|6347.7|6354.9|6352.4|6349|6346.7|332
1583502600000|2020-03-06 13:50:00|6349.6|6347.8|6351.6|6349.8|6354.9|6352.6|6348.9|6346.7|384
1583502900000|2020-03-06 13:55:00|6352.2|6349.2|6353.4|6351.6|6354.9|6352.6|6351.5|6349.1|373
1583503200000|2020-03-06 14:00:00|6353.7|6350.7|6355|6352|6356.1|6353.8|6351.2|6348.8|464
1583503500000|2020-03-06 14:05:00|6355.1|6352.1|6354.1|6352.3|6356.1|6353.7|6352.3|6349.8|367
1583503800000|2020-03-06 14:10:00|6354.7|6351.7|6360.5|6358.7|6361.5|6359.2|6353.7|6351.4|387
1583504100000|2020-03-06 14:15:00|6361.1|6358.1|6364.2|6361.2|6364.8|6362|6358.9|6356.7|432
1583504400000|2020-03-06 14:20:00|6363.6|6361.8|6364.7|6361.7|6368.2|6365.9|6363.3|6360.7|382
1583504700000|2020-03-06 14:25:00|6364.1|6362.3|6370.6|6368.8|6372|6369.6|6364.1|6362|460
1583505000000|2020-03-06 14:30:00|6371.1|6368.1|6364.4|6361.4|6371.4|6369|6362.2|6359.7|428
1583505300000|2020-03-06 14:35:00|6364.3|6361.3|6364.1|6362.3|6366.3|6363.8|6360.4|6358.4|383
1583505600000|2020-03-06 14:40:00|6364|6362.2|6363.8|6360.8|6366.4|6364.3|6362.3|6359.9|421
1583505900000|2020-03-06 14:45:00|6363.6|6360.6|6367.6|6365.8|6368.2|6365.8|6363.2|6360.6|438
1583506200000|2020-03-06 14:50:00|6367.7|6365.9|6367.3|6364.3|6371|6368.6|6366.3|6363.8|431
1583506500000|2020-03-06 14:55:00|6367.4|6364.4|6363.3|6360.3|6367.7|6365.2|6361.4|6358.8|455
1583506800000|2020-03-06 15:00:00|6363|6360|6362.9|6359.9|6365.2|6362.9|6361.1|6358.8|507
1583507100000|2020-03-06 15:05:00|6362.8|6359.8|6369.5|6367.7|6370.2|6367.9|6362.3|6359.8|466
1583507400000|2020-03-06 15:10:00|6370.1|6367.1|6366.9|6363.9|6371.4|6369|6365.8|6363.7|460
1583507700000|2020-03-06 15:15:00|6366.4|6364.6|6361|6358|6367.2|6364.8|6360|6357.6|453
1583508000000|2020-03-06 15:20:00|6361.1|6358.1|6355.7|6352.7|6361.8|6359.4|6353.6|6350.6|453
1583508300000|2020-03-06 15:25:00|6355.8|6352.8|6348|6345|6358.1|6355.1|6345.9|6342.9|538
1583508600000|2020-03-06 15:30:00|6348.1|6345.1|6352.1|6349.1|6352.9|6350|6345.8|6342.8|491
1583508900000|2020-03-06 15:35:00|6352|6349|6352.1|6349.1|6354.9|6352.2|6349.7|6346.7|495
1583509200000|2020-03-06 15:40:00|6352.2|6349.2|6352.4|6349.4|6353.9|6350.9|6348.9|6345.9|438
1583509500000|2020-03-06 15:45:00|6352.8|6349.8|6349.8|6346.8|6353.2|6350.3|6348|6345.7|429
1583509800000|2020-03-06 15:50:00|6349.9|6346.9|6358.3|6355.3|6358.3|6355.3|6347.5|6345|404
1583510100000|2020-03-06 15:55:00|6358.4|6355.4|6353.8|6352|6358.8|6355.8|6350.2|6347.9|490
1583510400000|2020-03-06 16:00:00|6353.9|6352.1|6358.8|6355.8|6359.8|6357.3|6353.3|6351.1|491
1583510700000|2020-03-06 16:05:00|6358.2|6356.4|6361.8|6358.8|6364.8|6362.3|6357.1|6354.7|463
1583511000000|2020-03-06 16:10:00|6361.9|6358.9|6362.9|6359.9|6365.2|6362.9|6361.2|6358.8|396
1583511300000|2020-03-06 16:15:00|6363|6360|6359.7|6356.7|6364|6361.5|6358.4|6355.9|384
1583511600000|2020-03-06 16:20:00|6359.8|6356.8|6360.2|6357.2|6361.7|6359.6|6359|6356.6|319
1583511900000|2020-03-06 16:25:00|6360.5|6357.5|6365.1|6362.1|6365.1|6362.7|6360.2|6357.5|336
1583512200000|2020-03-06 16:30:00|6364.6|6362.8|6365.5|6363.7|6368.2|6365.7|6363.2|6361.1|388
1583512500000|2020-03-06 16:35:00|6365.4|6363.6|6359.9|6356.9|6366.1|6363.8|6359.2|6356.8|433
1583512800000|2020-03-06 16:40:00|6359.8|6356.8|6354.7|6352.9|6359.9|6357.5|6354.5|6352|428
1583513100000|2020-03-06 16:45:00|6354.8|6353|6357.7|6354.7|6358.1|6356.1|6354.3|6351.9|372
1583513400000|2020-03-06 16:50:00|6357.8|6354.8|6357.9|6354.9|6358.1|6355.7|6356.2|6353.6|332
1583513700000|2020-03-06 16:55:00|6358|6355|6357.3|6355.5|6358|6355.7|6356.1|6353.8|317
1583514000000|2020-03-06 17:00:00|6357.2|6355.4|6360.5|6358.7|6361.7|6359.4|6356.3|6353.9|340
1583514300000|2020-03-06 17:05:00|6360.6|6358.8|6361.7|6359.9|6363.1|6360.8|6360.1|6357.8|341
1583514600000|2020-03-06 17:10:00|6362.3|6359.3|6361.6|6359.8|6363|6360.6|6360.6|6358.2|357
1583514900000|2020-03-06 17:15:00|6361.5|6359.7|6361.8|6358.8|6361.8|6359.9|6359.5|6357.1|286
1583515200000|2020-03-06 17:20:00|6361.9|6358.9|6360.1|6357.1|6361.9|6359.6|6359.4|6357|395
1583515500000|2020-03-06 17:25:00|6360.2|6357.2|6358.5|6355.5|6360.8|6358.5|6357.3|6354.9|391
1583515800000|2020-03-06 17:30:00|6358.3|6355.3|6355.4|6352.4|6359.1|6357.3|6354.4|6352|400
1583516100000|2020-03-06 17:35:00|6355.5|6352.5|6353.5|6351.7|6356.8|6354.4|6353.2|6350.8|367
1583516400000|2020-03-06 17:40:00|6353.4|6351.6|6348.2|6345.2|6355.1|6352.6|6346.9|6344|400
1583516700000|2020-03-06 17:45:00|6348.1|6345.1|6350.4|6347.4|6351.2|6348.8|6346.3|6343.9|481
1583517000000|2020-03-06 17:50:00|6350.5|6347.5|6352.3|6350.5|6353|6350.5|6349.2|6346.3|314
1583517300000|2020-03-06 17:55:00|6352.8|6349.8|6356|6353|6356.1|6353.6|6351.6|6349.2|272
1583517600000|2020-03-06 18:00:00|6355.9|6352.9|6356.3|6354.5|6357|6354.5|6354.5|6351.7|324
1583517900000|2020-03-06 18:05:00|6356.2|6354.4|6354.5|6352.7|6356.9|6354.6|6354.1|6351.8|235
1583518200000|2020-03-06 18:10:00|6354.6|6352.8|6355.9|6352.9|6356.9|6354.7|6354.3|6351.9|174
1583518500000|2020-03-06 18:15:00|6356|6353|6354.9|6351.9|6358.1|6355.5|6354.9|6351.9|203
1583518800000|2020-03-06 18:20:00|6354.8|6351.8|6350.9|6349.1|6354.9|6351.9|6350.8|6347.9|207
1583519100000|2020-03-06 18:25:00|6350.8|6349|6351.7|6348.7|6353.1|6351|6350.4|6347.6|251
1583519400000|2020-03-06 18:30:00|6351.8|6348.8|6352.8|6349.8|6352.9|6351|6350.2|6347.7|206
1583519700000|2020-03-06 18:35:00|6352.2|6350.4|6350.8|6347.8|6353.2|6350.9|6350.1|6347.7|238
1583520000000|2020-03-06 18:40:00|6350.1|6348.3|6350.2|6348.4|6350.9|6348.5|6348.5|6346.3|291
1583520300000|2020-03-06 18:45:00|6350.8|6347.8|6350.1|6348.3|6350.9|6348.6|6348.4|6345.9|289
1583520600000|2020-03-06 18:50:00|6350.2|6348.4|6350.1|6347.1|6350.9|6348.5|6348.4|6345.9|235
1583520900000|2020-03-06 18:55:00|6350|6347|6349.8|6346.8|6350.9|6348.5|6348.2|6345.4|285
1583521200000|2020-03-06 19:00:00|6349.9|6346.9|6349.5|6346.5|6350.2|6347.7|6347.7|6345.3|284
1583521500000|2020-03-06 19:05:00|6349.6|6346.6|6350.8|6347.8|6351.3|6348.9|6348.5|6346.1|201
1583521800000|2020-03-06 19:10:00|6350.9|6347.9|6351|6348|6351.9|6349.5|6350.3|6347.8|179
1583522100000|2020-03-06 19:15:00|6351.1|6348.1|6353|6350|6353.1|6350.1|6350.6|6347.9|134
1583522400000|2020-03-06 19:20:00|6352.9|6349.9|6353|6350|6353.3|6350.9|6352.1|6349.1|177
1583522700000|2020-03-06 19:25:00|6352.9|6349.9|6353|6350|6354.1|6351.6|6352.3|6349.8|178
1583523000000|2020-03-06 19:30:00|6353.1|6350.1|6352.8|6349.8|6353.2|6350.6|6351.4|6348.9|169
1583523300000|2020-03-06 19:35:00|6352.7|6349.7|6354|6351|6354.2|6351.7|6352|6349|184
1583523600000|2020-03-06 19:40:00|6354.1|6351.1|6356|6353|6356.4|6353.7|6353.5|6351|204
1583523900000|2020-03-06 19:45:00|6356.1|6353.1|6357.9|6354.9|6357.9|6354.9|6354.6|6352.1|216
1583524200000|2020-03-06 19:50:00|6357.8|6354.8|6357.9|6354.9|6358.8|6355.8|6355.2|6352.6|271
1583524500000|2020-03-06 19:55:00|6357.8|6354.8|6362.7|6359.7|6362.9|6359.9|6356.4|6353.7|384
1583524800000|2020-03-06 20:00:00|6362.8|6359.8|6361.9|6358.9|6363.6|6361|6358.2|6355.7|404
1583525100000|2020-03-06 20:05:00|6362|6359|6362.9|6359.9|6363.9|6361.5|6360.9|6357.9|253
1583525400000|2020-03-06 20:10:00|6362.8|6359.8|6365.9|6362.9|6366.1|6363.1|6361.9|6358.9|272
1583525700000|2020-03-06 20:15:00|6366|6363|6363.8|6360.8|6368.1|6365.5|6363.7|6360.7|236
1583526000000|2020-03-06 20:20:00|6363.6|6360.6|6361.6|6358.6|6365.7|6362.7|6361.6|6358.6|228
1583526300000|2020-03-06 20:25:00|6361.7|6358.7|6363.2|6360.2|6363.8|6360.8|6359.5|6356.5|314
1583526600000|2020-03-06 20:30:00|6362.5|6360.7|6362.7|6359.7|6363.6|6360.8|6360.7|6357.7|396
1583526900000|2020-03-06 20:35:00|6362.8|6359.8|6360.7|6357.7|6362.8|6360.1|6359.7|6356.7|387
1583527200000|2020-03-06 20:40:00|6360.6|6357.6|6360.8|6357.8|6362.8|6360.2|6360.4|6357.4|326
1583527500000|2020-03-06 20:45:00|6360.6|6357.6|6359.6|6356.6|6362.7|6359.7|6359.5|6356.5|321
1583527800000|2020-03-06 20:50:00|6359.5|6356.5|6359.4|6356.4|6360.5|6357.5|6357.6|6354.6|321
1583528100000|2020-03-06 20:55:00|6359.5|6356.5|6360.9|6357.9|6361.7|6358.7|6359.2|6356.5|285
1583528400000|2020-03-06 21:00:00|6360.7|6357.7|6359.1|6356.1|6361|6358|6358.8|6355.8|182
1583528700000|2020-03-06 21:05:00|6359.2|6356.2|6358.1|6355.1|6359.7|6357.2|6356.9|6354.3|181
1583529000000|2020-03-06 21:10:00|6358.2|6355.2|6355.8|6352.8|6358.6|6355.6|6355.4|6352.4|152
1583529300000|2020-03-06 21:15:00|6355.7|6352.7|6354.1|6351.1|6355.8|6352.8|6353.4|6350.4|155
1583529600000|2020-03-06 21:20:00|6354.6|6351.6|6353.7|6350.7|6355.5|6352.5|6352.7|6349.7|113
1583529900000|2020-03-06 21:25:00|6353.8|6350.8|6352.4|6349.4|6353.9|6351.5|6350.9|6348.4|117
1583530200000|2020-03-06 21:30:00|6352.7|6349.7|6353.9|6350.9|6354.2|6351.4|6351.9|6349.5|103
1583530500000|2020-03-06 21:35:00|6354|6351|6355.7|6352.7|6357.6|6354.8|6353.6|6350.9|134
1583530800000|2020-03-06 21:40:00|6355.8|6352.8|6355.7|6352.7|6356|6353|6353.9|6351.5|120
1583531100000|2020-03-06 21:45:00|6355.8|6352.8|6354.7|6351.7|6356.6|6353.6|6353.9|6350.9|143
1583531400000|2020-03-06 21:50:00|6354.4|6351.4|6357.2|6355.4|6358.1|6355.7|6353.6|6351.3|143
1583531700000|2020-03-06 21:55:00|6357.3|6355.5|6361.9|6354.2|6364|6358.2|6356.4|6348.7|251
1583701200000|2020-03-08 21:00:00|6322.8|6311.2|6324.3|6310.7|6328.5|6313.7|6317.2|6306.5|52
1583701500000|2020-03-08 21:05:00|6320.5|6312.5|6321.4|6315.5|6325.5|6315.5|6319.4|6307.2|79
1583701800000|2020-03-08 21:10:00|6321.6|6315.7|6325.9|6317|6331.3|6321.4|6320|6311.2|91
1583702100000|2020-03-08 21:15:00|6324.7|6315.9|6328.9|6318.9|6329.8|6322.2|6324.3|6314.6|61
1583702400000|2020-03-08 21:20:00|6328.6|6318.6|6325.8|6319.9|6329.5|6321.9|6325|6316.1|42
1583702700000|2020-03-08 21:25:00|6325.7|6321.7|6325.7|6320.3|6329.6|6322.1|6324.2|6314.9|112
1583703000000|2020-03-08 21:30:00|6325.5|6320|6325.6|6319.6|6328.1|6320.9|6323.5|6315.7|107
1583703300000|2020-03-08 21:35:00|6325.8|6319.7|6325.6|6318.8|6327.3|6321.1|6322.6|6317.6|171
1583703600000|2020-03-08 21:40:00|6325.1|6319.9|6324.7|6319.5|6327|6320.6|6323.5|6317.8|103
1583703900000|2020-03-08 21:45:00|6325.1|6319.4|6325|6319.3|6326.3|6320.2|6324.1|6317.7|93
1583704200000|2020-03-08 21:50:00|6324.5|6318.1|6322.5|6318.1|6326.4|6320.1|6321.7|6316|157
1583704500000|2020-03-08 21:55:00|6323|6318.2|6321|6316.9|6324.1|6319.6|6319|6313.9|260
1583704800000|2020-03-08 22:00:00|6321.1|6317.1|6317|6313|6329.7|6323.4|6315.3|6310.5|606
1583705100000|2020-03-08 22:05:00|6317.7|6313.7|6311.9|6307.9|6320.4|6314.8|6311.3|6307|527
1583705400000|2020-03-08 22:10:00|6311.6|6307.6|6324.9|6320.9|6326.3|6321.7|6311.6|6307.6|495
1583705700000|2020-03-08 22:15:00|6324.7|6320.7|6328.3|6325.3|6329.4|6326.4|6323.8|6320.6|483
1583706000000|2020-03-08 22:20:00|6328.4|6325.4|6331.6|6328.6|6331.7|6328.7|6326.9|6323.9|421
1583706300000|2020-03-08 22:25:00|6331.5|6328.5|6328.6|6325.6|6331.7|6328.7|6327.1|6324.1|232
1583706600000|2020-03-08 22:30:00|6328.8|6325.8|6335.2|6332.2|6336.2|6333.2|6327.7|6324.7|362
1583706900000|2020-03-08 22:35:00|6335.7|6332.7|6335.7|6332.7|6338|6335|6334.9|6331.9|293
1583707200000|2020-03-08 22:40:00|6335.9|6332.9|6337.1|6334.1|6342|6339|6335.7|6332.7|345
1583707500000|2020-03-08 22:45:00|6337|6334|6336.7|6333.7|6338.7|6335.7|6336.5|6333.5|401
1583707800000|2020-03-08 22:50:00|6336.8|6333.8|6333|6330|6338.9|6335.9|6333|6330|624
1583708100000|2020-03-08 22:55:00|6333.1|6329.9|6326.2|6323.2|6334|6330.9|6324.6|6321.6|537
1583708400000|2020-03-08 23:00:00|6326.4|6323.4|6328.2|6325.2|6331.4|6328.4|6325.9|6322.9|484
1583708700000|2020-03-08 23:05:00|6328.1|6325.1|6323.9|6320.9|6328.9|6325.9|6323.8|6320.8|432
1583709000000|2020-03-08 23:10:00|6324|6321|6324.8|6321.8|6327.7|6324.7|6323.8|6320.8|567
1583709300000|2020-03-08 23:15:00|6324.1|6321.1|6323.8|6320.8|6325.7|6322.7|6323|6320|390
1583709600000|2020-03-08 23:20:00|6323.3|6320.3|6319.9|6316.9|6324.6|6321.6|6317.7|6314.7|450
1583709900000|2020-03-08 23:25:00|6319.8|6316.8|6321.2|6318.2|6323|6320|6316.8|6313.8|416
1583710200000|2020-03-08 23:30:00|6321.3|6318.3|6322.8|6319.8|6324.2|6321.2|6318.9|6315.9|389
1583710500000|2020-03-08 23:35:00|6322.3|6319.3|6328.3|6325.3|6329.1|6326.1|6320.9|6317.9|456
1583710800000|2020-03-08 23:40:00|6328.4|6325.4|6334.3|6331.3|6334.5|6331.5|6327.3|6324.3|464
1583711100000|2020-03-08 23:45:00|6334.7|6331.7|6332.1|6329.1|6335.7|6332.7|6332.1|6329.1|276
1583711400000|2020-03-08 23:50:00|6332.2|6329.2|6330.7|6327.7|6332.9|6329.9|6330|6327|241
1583711700000|2020-03-08 23:55:00|6330.6|6327.6|6328.1|6325.1|6331.9|6329.1|6326.9|6323.9|237
1583712000000|2020-03-09 00:00:00|6327.8|6324.8|6330.2|6327.2|6332.1|6329.1|6327|6324|361
1583712300000|2020-03-09 00:05:00|6330.3|6327.3|6335.3|6332.3|6336|6333|6329.1|6326.1|355
1583712600000|2020-03-09 00:10:00|6335.4|6332.4|6340.9|6337.9|6341.1|6338.1|6334.9|6331.9|364
1583712900000|2020-03-09 00:15:00|6341|6338|6340.7|6337.7|6341.3|6338.3|6339.1|6336.2|329
1583713200000|2020-03-09 00:20:00|6340.8|6337.8|6342.5|6339.5|6343.3|6340.3|6340.3|6337.3|309
1583713500000|2020-03-09 00:25:00|6342.4|6339.4|6340.6|6337.6|6343.1|6340.1|6340.2|6337.2|317
1583713800000|2020-03-09 00:30:00|6340.7|6337.7|6338.7|6335.7|6340.7|6337.7|6337.7|6334.7|283
1583714100000|2020-03-09 00:35:00|6338.8|6335.8|6337.5|6334.5|6340.4|6337.4|6336.8|6333.8|213
1583714400000|2020-03-09 00:40:00|6337.4|6334.4|6333.5|6330.5|6337.4|6334.4|6333.1|6330.1|241
1583714700000|2020-03-09 00:45:00|6333.4|6330.4|6334.3|6331.3|6335.2|6332.9|6333.2|6330.2|132
1583715000000|2020-03-09 00:50:00|6334.4|6331.4|6333.9|6330.9|6336.1|6333.4|6333.2|6330.2|248
1583715300000|2020-03-09 00:55:00|6334|6331|6333.6|6330.6|6335.2|6332.2|6332.6|6329.6|272
1583715600000|2020-03-09 01:00:00|6333.9|6330.9|6333|6330|6334.2|6331.2|6332|6329|283
1583715900000|2020-03-09 01:05:00|6333.1|6330.1|6332|6329|6333.3|6330.3|6331.3|6328.3|198
1583716200000|2020-03-09 01:10:00|6331.9|6328.9|6324.8|6321.8|6332.2|6329.2|6324.7|6321.7|292
1583716500000|2020-03-09 01:15:00|6324.7|6321.7|6328.1|6325.1|6328.2|6325.2|6324|6321|311
1583716800000|2020-03-09 01:20:00|6328.2|6325.2|6330.1|6327.1|6330.4|6327.4|6328|6325|222
1583717100000|2020-03-09 01:25:00|6330.2|6327.2|6324.4|6321.4|6331.3|6328.5|6324.4|6321.4|293
1583717400000|2020-03-09 01:30:00|6324.5|6321.5|6313|6310|6326.2|6323.2|6312.1|6309.1|392
1583717700000|2020-03-09 01:35:00|6312.2|6309.2|6309|6306|6312.9|6309.9|6307.1|6304.1|514
1583718000000|2020-03-09 01:40:00|6309.1|6306.1|6291|6288|6310.5|6307.5|6265.8|6262.8|793
1583718300000|2020-03-09 01:45:00|6291.4|6288.4|6204.9|6196.5|6292.7|6289.7|6204.7|6196.3|806
1583718600000|2020-03-09 01:50:00|6201.6|6192.6|6185.3|6176.7|6226.2|6211|6013.7|5995|1062
1583718900000|2020-03-09 01:55:00|6185|6176.3|6215.9|6207.4|6231|6225.9|6160.5|6142.5|1069
1583719200000|2020-03-09 02:00:00|6216.1|6206.6|6252.1|6246.4|6275.5|6265.4|6212.4|6201.8|1099
1583719500000|2020-03-09 02:05:00|6252|6246.3|6243.3|6238.8|6265|6258.8|6237.1|6231.3|970
1583719800000|2020-03-09 02:10:00|6241|6235.9|6219.5|6213.8|6249.5|6242.5|6219.5|6213.5|1008
1583720100000|2020-03-09 02:15:00|6219.4|6213.3|6236.8|6228.3|6243.6|6229.2|6215.7|6208|1061
1583720400000|2020-03-09 02:20:00|6236.7|6228.4|6270.7|6262.4|6271.5|6264|6232.7|6222.6|983
1583720700000|2020-03-09 02:25:00|6272.7|6263.7|6253.4|6248.8|6279.7|6273.7|6243.3|6238.3|903
1583721000000|2020-03-09 02:30:00|6253.5|6249.4|6277|6269.9|6280.3|6273.1|6252.1|6246.6|842
1583721300000|2020-03-09 02:35:00|6276.9|6270|6272.4|6265.6|6281.1|6275.4|6269.5|6263.2|965
1583721600000|2020-03-09 02:40:00|6272.6|6265.7|6279.3|6275.6|6281.5|6277.3|6264.4|6259.6|753
1583721900000|2020-03-09 02:45:00|6279.4|6275.4|6292.7|6288.6|6309.6|6305.4|6274.4|6270.7|925
1583722200000|2020-03-09 02:50:00|6292.1|6288.5|6284.8|6281|6296.3|6292.6|6275|6271|904
1583722500000|2020-03-09 02:55:00|6285.2|6281.4|6276|6273|6286.5|6283.2|6273.5|6269.7|833
1583722800000|2020-03-09 03:00:00|6276.3|6273.1|6276.2|6272.2|6282.7|6278.6|6269.7|6266.3|739
1583723100000|2020-03-09 03:05:00|6276|6272.1|6280.1|6277.1|6291.1|6287.7|6274.8|6271.2|709
1583723400000|2020-03-09 03:10:00|6280.2|6277.2|6282.9|6279.3|6285.6|6282.4|6275|6271.9|642
1583723700000|2020-03-09 03:15:00|6283.1|6279.4|6288.5|6285.5|6288.5|6285.5|6281|6277.7|594
1583724000000|2020-03-09 03:20:00|6288.4|6285.4|6294.7|6291.7|6294.9|6291.8|6284.3|6281.3|595
1583724300000|2020-03-09 03:25:00|6294.8|6291.8|6284.4|6281.4|6296.7|6293.5|6282.6|6279.6|488
1583724600000|2020-03-09 03:30:00|6284.5|6281.5|6261.7|6258.7|6285.2|6282.2|6261.7|6258.7|541
1583724900000|2020-03-09 03:35:00|6261.5|6258.2|6257.5|6254.3|6272.2|6268.5|6256.7|6253.6|640
1583725200000|2020-03-09 03:40:00|6257.4|6254.4|6261.8|6258.8|6262.4|6259.2|6249.6|6246.4|665
1583725500000|2020-03-09 03:45:00|6261.6|6258.6|6257.5|6254.2|6263.2|6259.1|6251.5|6248.5|584
1583725800000|2020-03-09 03:50:00|6257.6|6254.3|6249.4|6245.5|6257.6|6254.5|6244.4|6241.3|630
1583726100000|2020-03-09 03:55:00|6249.5|6245.4|6253.7|6250.6|6254.2|6250.9|6245.9|6242.5|405
1583726400000|2020-03-09 04:00:00|6253.6|6250.7|6257.9|6254.9|6258.1|6255.1|6247|6243.3|517
1583726700000|2020-03-09 04:05:00|6258|6255|6257.9|6254.9|6264.6|6261.3|6250|6247|556
1583727000000|2020-03-09 04:10:00|6258|6255|6261.6|6258.6|6262|6258.7|6256|6252.6|375
1583727300000|2020-03-09 04:15:00|6261.5|6258.5|6262.7|6259.7|6267.2|6264.2|6260.4|6257.4|342
1583727600000|2020-03-09 04:20:00|6262.8|6259.8|6264|6261|6274.1|6271.1|6262.7|6259.7|468
1583727900000|2020-03-09 04:25:00|6264.1|6261.1|6261.4|6258|6266.7|6263.7|6259.5|6256.2|477
1583728200000|2020-03-09 04:30:00|6261.3|6258.1|6261.7|6258.5|6266|6262.5|6258.9|6255.9|510
1583728500000|2020-03-09 04:35:00|6261.8|6258.6|6253.5|6250.5|6262.2|6259.2|6252.4|6248.8|459
1583728800000|2020-03-09 04:40:00|6253.4|6250.4|6253.1|6249.4|6255.4|6252.1|6249.1|6245.8|483
1583729100000|2020-03-09 04:45:00|6253|6249.3|6258.1|6255.1|6260.4|6256.3|6252.9|6249.2|451
1583729400000|2020-03-09 04:50:00|6258|6255|6254.4|6251.4|6258.4|6255|6250.5|6247.5|509
1583729700000|2020-03-09 04:55:00|6254.2|6251.2|6260.1|6256.7|6263.2|6260.2|6251.9|6248.9|695
1583730000000|2020-03-09 05:00:00|6260|6256.6|6276.7|6273.2|6281.9|6278.2|6260|6256.6|747
1583730300000|2020-03-09 05:05:00|6276.9|6273.1|6273|6270|6277.1|6273.2|6269.8|6266.7|443
1583730600000|2020-03-09 05:10:00|6273.1|6270.1|6271.7|6268.7|6277.8|6274.8|6270.7|6266.7|343
1583730900000|2020-03-09 05:15:00|6271.8|6268.8|6271.2|6267.7|6275.6|6272.6|6266.6|6262.1|489
1583731200000|2020-03-09 05:20:00|6271|6267.9|6271|6268|6274.2|6270.9|6269.5|6266.5|303
1583731500000|2020-03-09 05:25:00|6271.4|6268.4|6271.8|6268.8|6274.8|6271.8|6270.8|6267.6|342
1583731800000|2020-03-09 05:30:00|6270.6|6267.2|6270.2|6266.5|6276|6272.6|6267.7|6264.4|418
1583732100000|2020-03-09 05:35:00|6270.1|6266.6|6265.1|6262|6270.4|6267.2|6264.9|6261.9|351
1583732400000|2020-03-09 05:40:00|6265.2|6261.8|6270.4|6267.3|6270.8|6267.3|6264.7|6261.7|445
1583732700000|2020-03-09 05:45:00|6270.3|6267.2|6270.2|6266.7|6271.6|6268.1|6269.9|6266.3|419
1583733000000|2020-03-09 05:50:00|6270.3|6266.8|6259.7|6256.4|6270.5|6266.9|6259.5|6256.4|502
1583733300000|2020-03-09 05:55:00|6259.5|6256.5|6265.2|6260.6|6267.2|6263|6256.2|6252.9|421
1583733600000|2020-03-09 06:00:00|6265.1|6260.5|6268.8|6265.8|6270.2|6267.2|6263.9|6260.5|651
1583733900000|2020-03-09 06:05:00|6268.7|6265.7|6268.9|6265.9|6270.4|6267.4|6268.1|6265.1|478
1583734200000|2020-03-09 06:10:00|6269|6266|6271.9|6268.9|6273|6269.9|6268.7|6265.7|337
1583734500000|2020-03-09 06:15:00|6271.7|6268.7|6274.5|6271.5|6275.2|6272.2|6270.5|6267.5|306
1583734800000|2020-03-09 06:20:00|6274.6|6271.6|6273|6270|6274.9|6271.9|6272.2|6269.2|260
1583735100000|2020-03-09 06:25:00|6272.8|6269.8|6276.2|6273.2|6276.4|6273.4|6272.4|6269.4|293
1583735400000|2020-03-09 06:30:00|6276.7|6273.7|6277.2|6274.2|6280|6276.8|6274.3|6271|449
1583735700000|2020-03-09 06:35:00|6277.6|6274.6|6275.7|6272.7|6277.6|6274.6|6271.3|6268.3|295
1583736000000|2020-03-09 06:40:00|6275.6|6272.6|6273|6270|6277.7|6274.7|6272.9|6269.9|328
1583736300000|2020-03-09 06:45:00|6273.1|6270.1|6271.6|6268.6|6273.4|6270.1|6270.5|6267.3|414
1583736600000|2020-03-09 06:50:00|6271.5|6268.5|6264.7|6261.7|6271.8|6268.8|6264.1|6260.9|339
1583736900000|2020-03-09 06:55:00|6264.6|6261.6|6269.7|6266.3|6270.3|6266.7|6263.9|6260.9|444
1583737200000|2020-03-09 07:00:00|6269.3|6266.4|6269.3|6266.3|6271|6268|6265.2|6262.2|387
1583737500000|2020-03-09 07:05:00|6269.2|6266.2|6270.6|6267.6|6272.8|6269.8|6267.8|6264.8|420
1583737800000|2020-03-09 07:10:00|6270.5|6267.5|6275.5|6272.5|6280.2|6277.2|6270|6267|748
1583738100000|2020-03-09 07:15:00|6275.6|6272.6|6285|6282|6287.7|6284.7|6273.3|6270.3|606
1583738400000|2020-03-09 07:20:00|6285.1|6282.1|6281.3|6278.3|6285.8|6282.8|6276.6|6273.1|554
1583738700000|2020-03-09 07:25:00|6281.2|6278.2|6282.3|6279.3|6284.2|6281.2|6278.9|6275.9|532
1583739000000|2020-03-09 07:30:00|6282.2|6279.2|6280.6|6277.6|6284.5|6281.5|6278.1|6275.1|512
1583739300000|2020-03-09 07:35:00|6280.7|6277.7|6281.2|6278.2|6283.5|6280.5|6280.1|6277.1|512
1583739600000|2020-03-09 07:40:00|6281.3|6278.3|6276.3|6273.3|6281.4|6278.4|6275.7|6272.7|504
1583739900000|2020-03-09 07:45:00|6276.4|6273.4|6275|6271.8|6278.3|6275.3|6265.7|6262.7|521
1583740200000|2020-03-09 07:50:00|6274.9|6271.9|6273.5|6270.5|6276.3|6273.3|6270.4|6267.4|437
1583740500000|2020-03-09 07:55:00|6273.4|6270.4|6270.8|6267.8|6276.8|6273.8|6270|6267|409
1583740800000|2020-03-09 08:00:00|6271.9|6268.9|6273.6|6270.6|6276.5|6273.5|6270.2|6267.2|392
1583741100000|2020-03-09 08:05:00|6273.3|6270.3|6270.5|6267.5|6277|6274|6268.3|6265.3|395
1583741400000|2020-03-09 08:10:00|6270.6|6267.6|6272.2|6269.2|6273.6|6270.6|6269.5|6266.5|304
1583741700000|2020-03-09 08:15:00|6272.3|6269.3|6271.9|6268.9|6272.9|6269.9|6271.1|6268.1|280
1583742000000|2020-03-09 08:20:00|6272|6269|6269.7|6266.7|6272|6269|6268.1|6265.1|358
1583742300000|2020-03-09 08:25:00|6269.9|6266.9|6276.5|6273.5|6277.3|6274.3|6269.8|6266.8|295
1583742600000|2020-03-09 08:30:00|6276.4|6273.4|6279.4|6276.4|6281.3|6278.3|6276.2|6273.2|326
1583742900000|2020-03-09 08:35:00|6279.3|6276.3|6282.8|6279.8|6283.6|6280.6|6279.2|6276.2|391
1583743200000|2020-03-09 08:40:00|6282.7|6279.7|6297.2|6294.2|6297.4|6294.4|6280.9|6277.9|379
1583743500000|2020-03-09 08:45:00|6297.4|6294.4|6306.9|6303.9|6309.1|6306.1|6295.2|6292.2|434
1583743800000|2020-03-09 08:50:00|6307|6304|6305.1|6302.1|6310.3|6307.3|6304|6301|419
1583744100000|2020-03-09 08:55:00|6305.2|6302.2|6323.3|6320.3|6330.4|6327.1|6304.2|6301.2|428
1583744400000|2020-03-09 09:00:00|6323.5|6320.5|6313.2|6310.2|6324.1|6321.1|6309.2|6306.2|397
1583744700000|2020-03-09 09:05:00|6313.3|6310.3|6316.2|6313.2|6318.8|6315.8|6311|6308|404
1583745000000|2020-03-09 09:10:00|6316.3|6313.3|6324.6|6321.6|6325.5|6322.5|6316.3|6313.3|460
1583745300000|2020-03-09 09:15:00|6324.7|6321.7|6324.2|6321.2|6326|6323|6323.1|6320.1|366
1583745600000|2020-03-09 09:20:00|6324.1|6321.1|6342.8|6339.8|6345.4|6342.4|6323.1|6320.1|450
1583745900000|2020-03-09 09:25:00|6341.7|6338.7|6326.6|6323.6|6341.9|6338.9|6326.3|6323.3|434
1583746200000|2020-03-09 09:30:00|6326.5|6323.5|6326.6|6323.6|6332.6|6329.6|6322.6|6319.6|377
1583746500000|2020-03-09 09:35:00|6326.8|6323.8|6331.7|6328.7|6333.9|6330.9|6326.8|6323.8|326
1583746800000|2020-03-09 09:40:00|6331|6328|6328|6325|6332|6329|6326.4|6323.4|219
1583747100000|2020-03-09 09:45:00|6327.9|6324.9|6332.3|6329.3|6333.6|6330.6|6327.6|6324.6|332
1583747400000|2020-03-09 09:50:00|6332.4|6329.4|6331|6328|6336.5|6333.5|6331|6328|347
1583747700000|2020-03-09 09:55:00|6330.9|6327.9|6326.8|6323.8|6332.4|6329.4|6326|6323|386
1583748000000|2020-03-09 10:00:00|6326.7|6323.7|6330.1|6327.1|6330.1|6327.1|6322.8|6319.8|357
1583748300000|2020-03-09 10:05:00|6330|6327|6328.5|6325.5|6330.1|6327.1|6326.6|6323.6|360
1583748600000|2020-03-09 10:10:00|6328.6|6325.6|6335.7|6332.7|6338.4|6335.4|6328|6325|321
1583748900000|2020-03-09 10:15:00|6335.2|6332.2|6335.3|6332.3|6336.8|6333.8|6332.1|6329.1|286
1583749200000|2020-03-09 10:20:00|6335.2|6332.2|6340.6|6337.6|6341.3|6338.3|6335.2|6332.2|268
1583749500000|2020-03-09 10:25:00|6340.5|6337.5|6336.8|6333.8|6342.7|6339.7|6336.6|6333.6|341
1583749800000|2020-03-09 10:30:00|6336.9|6333.9|6332.8|6329.8|6337.1|6334.1|6331.4|6328.4|256
1583750100000|2020-03-09 10:35:00|6332.9|6329.9|6331.9|6328.9|6334|6331|6331.1|6328.1|300
1583750400000|2020-03-09 10:40:00|6332|6329|6333.2|6330.2|6333.3|6330.3|6330.9|6327.9|264
1583750700000|2020-03-09 10:45:00|6333.1|6330.1|6340|6337|6340.3|6337.3|6333.1|6330.1|343
1583751000000|2020-03-09 10:50:00|6340.1|6337.1|6337.4|6334.4|6342.2|6339.2|6335|6332|331
1583751300000|2020-03-09 10:55:00|6337.3|6334.3|6339.9|6336.9|6339.9|6336.9|6336.7|6333.7|230
1583751600000|2020-03-09 11:00:00|6340|6337|6339|6336|6340.9|6337.9|6334.1|6331.1|339
1583751900000|2020-03-09 11:05:00|6338.9|6335.9|6345.1|6342.1|6345.1|6342.1|6338.4|6335.4|292
1583752200000|2020-03-09 11:10:00|6345|6342|6339|6336|6345.4|6342.4|6337.1|6334.1|307
1583752500000|2020-03-09 11:15:00|6338.9|6335.9|6339.4|6336.4|6339.5|6336.5|6336.1|6333.1|327
1583752800000|2020-03-09 11:20:00|6339.2|6336.2|6333|6330|6339.2|6336.2|6331.4|6328.4|261
1583753100000|2020-03-09 11:25:00|6332.9|6329.9|6330.5|6327.5|6335.3|6332.3|6330.2|6327.2|258
1583753400000|2020-03-09 11:30:00|6330.2|6327.2|6328.9|6325.9|6332.4|6329.4|6328.2|6325.2|278
1583753700000|2020-03-09 11:35:00|6328.8|6325.8|6325.7|6322.7|6328.9|6325.9|6323.5|6320.5|336
1583754000000|2020-03-09 11:40:00|6325.8|6322.8|6332.3|6329.3|6337.1|6334.1|6325.2|6322.2|343
1583754300000|2020-03-09 11:45:00|6332.4|6329.4|6335.5|6332.5|6335.8|6332.8|6332|6329|252
1583754600000|2020-03-09 11:50:00|6335.6|6332.6|6339.1|6336.1|6339.3|6336.3|6335.5|6332.5|288
1583754900000|2020-03-09 11:55:00|6339.2|6336.2|6342.2|6339.2|6343.4|6340.4|6338.1|6335.1|297
1583755200000|2020-03-09 12:00:00|6342.1|6339.1|6342.8|6339.8|6344.4|6341.4|6338.8|6335.8|308
1583755500000|2020-03-09 12:05:00|6342.9|6339.9|6351.4|6348.4|6355.3|6352.1|6342.8|6339.8|362
1583755800000|2020-03-09 12:10:00|6351.5|6348.5|6351.4|6348.4|6352|6349|6350.2|6347.2|233
1583756100000|2020-03-09 12:15:00|6351.3|6348.3|6350.6|6347.6|6356.4|6353.4|6348|6345|310
1583756400000|2020-03-09 12:20:00|6350.8|6347.8|6346.1|6343.1|6351.5|6348.5|6344.3|6341.3|327
1583756700000|2020-03-09 12:25:00|6346.4|6343.4|6344|6341|6348.2|6345.2|6344|6341|318
1583757000000|2020-03-09 12:30:00|6344.1|6341.1|6347.6|6344.6|6348.2|6345.2|6339.5|6336.5|396
1583757300000|2020-03-09 12:35:00|6347.7|6344.7|6353.4|6350.4|6354.4|6351.4|6347|6344|419
1583757600000|2020-03-09 12:40:00|6353.1|6350.1|6357.9|6354.9|6357.9|6354.9|6352.1|6349.1|390
1583757900000|2020-03-09 12:45:00|6357.8|6354.8|6358.5|6355.5|6360|6357|6355.4|6352.4|344
1583758200000|2020-03-09 12:50:00|6358.6|6355.6|6359.6|6356.6|6360.1|6357.1|6356.8|6353.8|265
1583758500000|2020-03-09 12:55:00|6359.7|6356.7|6359.9|6356.9|6360.2|6357.2|6358.5|6355.5|230
1583758800000|2020-03-09 13:00:00|6360|6357|6360.6|6357.6|6361.1|6358.1|6358.4|6355.4|305
1583759100000|2020-03-09 13:05:00|6360.7|6357.7|6359|6356|6361.1|6358.1|6358.2|6355.2|307
1583759400000|2020-03-09 13:10:00|6358.7|6355.7|6358.6|6355.6|6359.3|6356.3|6357.5|6354.5|249
1583759700000|2020-03-09 13:15:00|6358.5|6355.5|6365|6362|6365.9|6362.9|6358.2|6355.2|357
1583760000000|2020-03-09 13:20:00|6364.7|6361.7|6365.1|6362.1|6369.8|6366.8|6362.4|6359.4|365
1583760300000|2020-03-09 13:25:00|6364.9|6361.9|6358.3|6355.3|6367.3|6364.3|6358.2|6355.2|366
1583760600000|2020-03-09 13:30:00|6358.5|6355.5|6356.8|6353.8|6363.5|6360.5|6354.1|6351.1|468
1583760900000|2020-03-09 13:35:00|6356.9|6353.9|6353.6|6350.6|6357.2|6354.2|6349.7|6346.7|425
1583761200000|2020-03-09 13:40:00|6353.7|6350.7|6347|6344|6355.7|6352.7|6343|6340|454
1583761500000|2020-03-09 13:45:00|6348.4|6345.4|6354|6351|6375.4|6372.4|6347.1|6344.1|645
1583761800000|2020-03-09 13:50:00|6353.7|6350.8|6345.7|6342.7|6354.9|6351.9|6339|6336|555
1583762100000|2020-03-09 13:55:00|6345.2|6342.2|6353.2|6349.7|6356.8|6353.2|6344.3|6341.1|628
1583762400000|2020-03-09 14:00:00|6353|6349.6|6364.5|6361.5|6365.1|6362|6351.7|6348.7|607
1583762700000|2020-03-09 14:05:00|6365.3|6361.9|6374|6371|6374.2|6371.2|6364.7|6361.4|598
1583763000000|2020-03-09 14:10:00|6374.2|6371.2|6378.4|6375.4|6385.8|6382.8|6372.4|6369.4|587
1583763300000|2020-03-09 14:15:00|6378.3|6375.3|6382.2|6379.2|6385.8|6382.8|6376.8|6373.8|576
1583763600000|2020-03-09 14:20:00|6382.4|6379.4|6396.2|6393.2|6401.5|6398.5|6377.9|6374.9|595
1583763900000|2020-03-09 14:25:00|6396.4|6393.4|6397|6394|6398.4|6395.4|6393.8|6390.8|470
1583764200000|2020-03-09 14:30:00|6397.1|6394.1|6403.5|6400.5|6404.3|6401.3|6393|6390|495
1583764500000|2020-03-09 14:35:00|6403.4|6400.4|6407.2|6404.2|6409.9|6406.9|6401.5|6398.5|464
1583764800000|2020-03-09 14:40:00|6407.6|6404.6|6409.6|6406.6|6410|6407|6405.9|6402.9|384
1583765100000|2020-03-09 14:45:00|6409.7|6406.7|6427.2|6424.2|6427.7|6424.7|6409.7|6406.7|484
1583765400000|2020-03-09 14:50:00|6427.4|6424.4|6442.5|6439.5|6450|6447|6425|6422|514
1583765700000|2020-03-09 14:55:00|6442.2|6439.2|6420.6|6417.6|6442.2|6439.2|6419.9|6416.9|500
1583766000000|2020-03-09 15:00:00|6420.5|6417.5|6422.3|6419.3|6426.9|6423.9|6419|6416|452
1583766300000|2020-03-09 15:05:00|6422.2|6419.2|6429.1|6426.1|6431.5|6428.5|6421.7|6418.7|396
1583766600000|2020-03-09 15:10:00|6430|6427|6436.7|6433.7|6437.3|6434.3|6429.1|6426.1|396
1583766900000|2020-03-09 15:15:00|6436.4|6433.4|6443.7|6440.7|6444.1|6441.1|6436.3|6433.3|438
1583767200000|2020-03-09 15:20:00|6443.9|6440.9|6435|6432|6444|6441|6432.5|6429.5|409
1583767500000|2020-03-09 15:25:00|6434.8|6431.8|6437.6|6434.6|6437.6|6434.6|6429.2|6426.2|490
1583767800000|2020-03-09 15:30:00|6437.5|6434.5|6436.8|6433.8|6438.1|6435.1|6430.1|6427.1|430
1583768100000|2020-03-09 15:35:00|6436.9|6433.9|6438.4|6435.4|6438.7|6435.7|6431.9|6428.9|429
1583768400000|2020-03-09 15:40:00|6438.5|6435.5|6429.3|6426.3|6438.7|6435.7|6429.2|6426.2|449
1583768700000|2020-03-09 15:45:00|6429.1|6426.1|6424.1|6421.1|6431.5|6428.5|6421.2|6418.2|427
1583769000000|2020-03-09 15:50:00|6424|6421|6420|6417|6425.2|6422.2|6418.7|6416.1|484
1583769300000|2020-03-09 15:55:00|6420.1|6417.1|6411|6408|6422.6|6419.6|6410.6|6407.6|501
1583769600000|2020-03-09 16:00:00|6410.7|6407.7|6404.5|6401.5|6411|6408|6400.9|6397.9|479
1583769900000|2020-03-09 16:05:00|6404.7|6401.7|6399|6396|6405.9|6402.9|6396.2|6393.2|414
1583770200000|2020-03-09 16:10:00|6399.2|6396.2|6406.3|6403.3|6407.7|6404.7|6397.1|6394.1|361
1583770500000|2020-03-09 16:15:00|6406.6|6403.6|6410.4|6407.4|6411.4|6408.4|6405.1|6402.1|403
1583770800000|2020-03-09 16:20:00|6410.3|6407.3|6403.6|6400.6|6410.8|6407.8|6402.7|6399.7|341
1583771100000|2020-03-09 16:25:00|6403.5|6400.5|6383.2|6380.2|6404.5|6401.5|6382|6379|470
1583771400000|2020-03-09 16:30:00|6383.4|6380.4|6380.4|6377.4|6391.2|6388.2|6378.8|6375.8|471
1583771700000|2020-03-09 16:35:00|6380.5|6377.5|6382|6379|6386.2|6383.2|6380.5|6377.5|389
1583772000000|2020-03-09 16:40:00|6382.1|6379.1|6377.2|6374.2|6383.3|6380.3|6374.9|6371.9|402
1583772300000|2020-03-09 16:45:00|6377.1|6374.1|6373.2|6370.2|6382.1|6379.1|6372.2|6369.2|531
1583772600000|2020-03-09 16:50:00|6373.1|6370.1|6372.2|6369.2|6380.2|6377.2|6368.9|6365.9|440
1583772900000|2020-03-09 16:55:00|6372.1|6369.1|6380.8|6377.8|6382.2|6379.2|6370.3|6367.3|439
1583773200000|2020-03-09 17:00:00|6379.9|6376.9|6370.9|6367.9|6381.5|6378.5|6369.1|6366.1|417
1583773500000|2020-03-09 17:05:00|6371|6368|6370.1|6367.1|6371.7|6368.7|6368.7|6365.7|341
1583773800000|2020-03-09 17:10:00|6370|6367|6376.9|6373.9|6377.1|6374.1|6369.3|6366.3|396
1583774100000|2020-03-09 17:15:00|6376.5|6373.5|6369|6366|6376.9|6373.9|6368.7|6365.7|322
1583774400000|2020-03-09 17:20:00|6368.9|6365.9|6375.7|6372.7|6376|6373|6367.8|6364.8|346
1583774700000|2020-03-09 17:25:00|6375.8|6372.8|6373.3|6370.3|6377.5|6374.5|6373|6370|269
1583775000000|2020-03-09 17:30:00|6373.4|6370.4|6369.6|6366.6|6376.7|6373.7|6369.6|6366.6|369
1583775300000|2020-03-09 17:35:00|6369.7|6366.7|6368.3|6365.3|6372.1|6369.1|6365.1|6362.1|353
1583775600000|2020-03-09 17:40:00|6368.2|6365.2|6367|6364|6368.7|6365.7|6365.5|6362.5|358
1583775900000|2020-03-09 17:45:00|6366.9|6363.9|6369.1|6366.1|6369.9|6366.9|6364.7|6361.7|316
1583776200000|2020-03-09 17:50:00|6369|6366|6366.7|6363.7|6371.1|6368.1|6366|6363|319
1583776500000|2020-03-09 17:55:00|6366.8|6363.8|6364|6360.6|6369.9|6366.9|6361.9|6358.8|388
1583776800000|2020-03-09 18:00:00|6364.9|6359.8|6361.4|6358.4|6365.7|6362.7|6358.7|6355.1|516
1583777100000|2020-03-09 18:05:00|6361.3|6358.2|6356.6|6353.6|6362.4|6359.4|6353.4|6350.4|531
1583777400000|2020-03-09 18:10:00|6356.4|6353.4|6350.7|6347.6|6356.8|6353.8|6349.2|6345.5|475
1583777700000|2020-03-09 18:15:00|6350.6|6347.5|6358.1|6355.1|6365.8|6361.1|6350.2|6347.2|605
1583778000000|2020-03-09 18:20:00|6358|6355|6357.7|6354.7|6359.5|6356.5|6352.4|6349.4|397
1583778300000|2020-03-09 18:25:00|6357.6|6354.6|6356.2|6353.2|6359.6|6356.6|6354.2|6351.2|371
1583778600000|2020-03-09 18:30:00|6356.1|6353.1|6361.2|6358.2|6362.3|6359.3|6353.7|6350.7|412
1583778900000|2020-03-09 18:35:00|6360.4|6357.4|6361.6|6358.6|6363.5|6360.5|6358.2|6355.2|380
1583779200000|2020-03-09 18:40:00|6361.8|6358.8|6364.4|6361.4|6365.9|6362.9|6360.6|6357.6|343
1583779500000|2020-03-09 18:45:00|6364.1|6361.1|6360.9|6357.9|6364.5|6361.5|6360.8|6357.8|281
1583779800000|2020-03-09 18:50:00|6361.1|6358.1|6358.9|6355.9|6361.3|6358.3|6356.7|6353.7|281
1583780100000|2020-03-09 18:55:00|6359.1|6356.1|6350.9|6347.9|6360.6|6357.6|6350.1|6347.1|452
1583780400000|2020-03-09 19:00:00|6351.6|6348.6|6353.9|6350.9|6358.5|6355.5|6351.6|6348.6|364
1583780700000|2020-03-09 19:05:00|6354.2|6351.2|6353.7|6350.7|6356.3|6353.3|6351.9|6348.9|304
1583781000000|2020-03-09 19:10:00|6353.6|6350.6|6352|6349|6353.9|6350.9|6350.8|6347.8|232
1583781300000|2020-03-09 19:15:00|6351.6|6348.6|6350.2|6347.2|6352.5|6349.5|6349.3|6346.3|278
1583781600000|2020-03-09 19:20:00|6350.1|6347.1|6346.1|6343.1|6350.7|6347.7|6345.3|6342.3|217
1583781900000|2020-03-09 19:25:00|6346.2|6343.2|6350.5|6347.5|6351.1|6348.1|6345|6342|262
1583782200000|2020-03-09 19:30:00|6350.3|6347.3|6346|6343|6351.1|6348.1|6345.9|6342.9|270
1583782500000|2020-03-09 19:35:00|6345.9|6342.9|6348.8|6345.8|6349.4|6346.4|6345.4|6342.4|292
1583782800000|2020-03-09 19:40:00|6348.9|6345.9|6349.1|6346.1|6350.6|6347.6|6347.2|6344.2|272
1583783100000|2020-03-09 19:45:00|6349.2|6346.2|6347.6|6344.6|6350.6|6347.6|6346.2|6343.2|301
1583783400000|2020-03-09 19:50:00|6347.5|6344.5|6355.1|6352.1|6355.3|6352.3|6346.8|6343.8|288
1583783700000|2020-03-09 19:55:00|6355|6352|6349.9|6346.9|6356.4|6353.4|6349|6346|341
1583784000000|2020-03-09 20:00:00|6349.3|6346.3|6352.3|6349.3|6353.1|6350.1|6346.9|6343.9|249
1583784300000|2020-03-09 20:05:00|6352.2|6349.2|6349.2|6346.2|6353|6350|6349.1|6346.1|219
1583784600000|2020-03-09 20:10:00|6349.3|6346.3|6347.8|6344.8|6349.4|6346.4|6345.9|6342.9|185
1583784900000|2020-03-09 20:15:00|6347.6|6344.6|6344.5|6341.5|6348.1|6345.1|6344.2|6341.2|133
1583785200000|2020-03-09 20:20:00|6344.3|6341.3|6340.8|6337.8|6345.2|6342.2|6340.6|6337.6|152
1583785500000|2020-03-09 20:25:00|6340.9|6337.9|6341.5|6338.5|6343.5|6340.5|6338.7|6335.7|150
1583785800000|2020-03-09 20:30:00|6341.4|6338.4|6335.3|6332.3|6342|6339|6335|6332|174
1583786100000|2020-03-09 20:35:00|6336|6333|6337.3|6334.3|6337.5|6334.5|6334.3|6331.3|189
1583786400000|2020-03-09 20:40:00|6337.2|6334.2|6335.8|6332.8|6338.5|6335.5|6334.6|6331.6|191
1583786700000|2020-03-09 20:45:00|6336|6333|6335.8|6332.8|6338.7|6335.6|6334.9|6331.9|157
1583787000000|2020-03-09 20:50:00|6335.9|6332.9|6335.9|6332.9|6336.8|6333.8|6335|6332|285
1583787300000|2020-03-09 20:55:00|6335.8|6332.8|6339|6334.2|6339.3|6334.7|6333.3|6330.3|299
1583787600000|2020-03-09 21:00:00|6339.2|6334.4|6337.5|6333.2|6340.9|6335.4|6337.4|6333.2|49
1583787900000|2020-03-09 21:05:00|6337.6|6333.4|6337.4|6333.3|6338.8|6334|6337.3|6332|137
1583788200000|2020-03-09 21:10:00|6338|6332.9|6338|6331.1|6339|6332.9|6337.4|6329.8|131
1583788500000|2020-03-09 21:15:00|6337.9|6331.2|6337.6|6330.3|6341.1|6332.8|6336.5|6329.9|161
1583788800000|2020-03-09 21:20:00|6337.7|6330.5|6337.9|6331.3|6339.2|6332.3|6337.3|6330.4|190
1583789100000|2020-03-09 21:25:00|6338.2|6331.1|6336.5|6328.8|6338.2|6332.5|6335.3|6328.5|180
1583789400000|2020-03-09 21:30:00|6336.7|6329.4|6337.1|6329.8|6337.4|6331.2|6335.2|6328.1|180
1583789700000|2020-03-09 21:35:00|6336.9|6330|6337.1|6330.9|6338.4|6331.6|6335.6|6330|146
1583790000000|2020-03-09 21:40:00|6337|6330.5|6336.5|6330|6337.3|6331.2|6335.8|6328.8|130
1583790300000|2020-03-09 21:45:00|6336.1|6329.3|6335.8|6326.8|6338.6|6332.2|6334.8|6325.8|323
1583790600000|2020-03-09 21:50:00|6335.7|6326.7|6337.9|6333.9|6340|6334|6333.6|6324.6|414
1583790900000|2020-03-09 21:55:00|6337.8|6332.6|6337|6331.7|6338|6333.5|6334.1|6330.3|221
1583791200000|2020-03-09 22:00:00|6337.1|6331.6|6340.4|6337.4|6341.7|6338.4|6335.7|6326.7|375
1583791500000|2020-03-09 22:05:00|6340.5|6337.5|6346.2|6342.6|6346.6|6343|6339.5|6336.1|312
1583791800000|2020-03-09 22:10:00|6345.8|6342.8|6349.8|6346.3|6350.3|6346.7|6343.9|6340.5|315
1583792100000|2020-03-09 22:15:00|6350.1|6345.9|6352.5|6349.2|6353|6349.6|6345.3|6341.6|364
1583792400000|2020-03-09 22:20:00|6353|6349.1|6354.7|6351.3|6355.4|6351.7|6349.9|6346.5|376
1583792700000|2020-03-09 22:25:00|6354.4|6351.2|6355.7|6352.2|6358.7|6355.6|6354.4|6351.2|358
1583793000000|2020-03-09 22:30:00|6355.8|6352.1|6359.1|6355.7|6359.4|6355.9|6352.6|6349.1|418
1583793300000|2020-03-09 22:35:00|6359.2|6355.8|6354.9|6351.7|6359.3|6356.2|6351.8|6348.2|414
1583793600000|2020-03-09 22:40:00|6355|6351.9|6359.3|6355.6|6361.9|6358.5|6353.2|6350.2|310
1583793900000|2020-03-09 22:45:00|6359.7|6355.4|6357.4|6354.4|6359.8|6356.8|6356.4|6353.2|341
1583794200000|2020-03-09 22:50:00|6357.2|6354.2|6352|6349|6357.7|6354.7|6351.7|6348.7|363
1583794500000|2020-03-09 22:55:00|6351.9|6348.9|6353|6350|6354.7|6351.7|6351.4|6348.4|353
1583794800000|2020-03-09 23:00:00|6352.9|6349.9|6349.1|6346.1|6355.8|6352.8|6348.6|6345.6|383
1583795100000|2020-03-09 23:05:00|6348|6345|6345.6|6342.6|6349.3|6346.3|6345.2|6342.2|340
1583795400000|2020-03-09 23:10:00|6345.7|6342.7|6343.3|6340.3|6348.9|6345.9|6343.3|6340.3|356
1583795700000|2020-03-09 23:15:00|6343.6|6340.6|6347.2|6344.2|6348.6|6345.6|6343.6|6340.6|321
1583796000000|2020-03-09 23:20:00|6347.5|6344.5|6347|6344|6348.8|6345.8|6345.3|6342.3|263
1583796300000|2020-03-09 23:25:00|6347.6|6344.6|6346.6|6343.6|6348.2|6345.2|6345.6|6342.6|259
1583796600000|2020-03-09 23:30:00|6346.7|6343.7|6346.1|6343.1|6347.3|6344.3|6343.7|6340.7|257
1583796900000|2020-03-09 23:35:00|6346|6343|6346.3|6343.3|6347.1|6344.1|6343.8|6340.8|309
1583797200000|2020-03-09 23:40:00|6346.4|6343.4|6343.8|6340.8|6347.4|6344.4|6343.2|6340.2|323
1583797500000|2020-03-09 23:45:00|6343.7|6340.7|6343.1|6340.1|6344.5|6341.5|6340|6337|390
1583797800000|2020-03-09 23:50:00|6343.2|6340.2|6341.6|6338.6|6347.3|6344.3|6339.8|6336.8|448
1583798100000|2020-03-09 23:55:00|6341.5|6338.5|6338.9|6335.9|6345.2|6342.2|6338.8|6335.8|374
1583798400000|2020-03-10 00:00:00|6339|6336|6334.8|6331.8|6342|6339|6334.3|6331.3|484
1583798700000|2020-03-10 00:05:00|6334.9|6331.9|6340.7|6337.2|6345.1|6342.1|6334.8|6331.8|413
1583799000000|2020-03-10 00:10:00|6340.3|6337.3|6333.6|6330.6|6341.9|6338.9|6331|6328|445
1583799300000|2020-03-10 00:15:00|6334.4|6331.4|6335.9|6332.9|6338.7|6335.7|6331.3|6328.3|509
1583799600000|2020-03-10 00:20:00|6335.8|6332.8|6335.8|6332.8|6339.7|6336.7|6333.9|6330.9|444
1583799900000|2020-03-10 00:25:00|6335.9|6332.9|6335.2|6332.2|6337.6|6334.6|6333.4|6330.4|382
1583800200000|2020-03-10 00:30:00|6335.3|6332.3|6333|6330|6337.7|6334.7|6329.5|6326.5|366
1583800500000|2020-03-10 00:35:00|6332.9|6329.9|6325.2|6322.2|6334.2|6331.2|6325.1|6322.1|399
1583800800000|2020-03-10 00:40:00|6325.1|6322.1|6317.9|6314.9|6325.1|6322.1|6315.8|6312.8|430
1583801100000|2020-03-10 00:45:00|6318|6315|6313.7|6310.7|6318.2|6315.2|6310.8|6307.8|277
1583801400000|2020-03-10 00:50:00|6313.6|6310.6|6317.7|6314.7|6320.9|6317.9|6313.4|6310.4|480
1583801700000|2020-03-10 00:55:00|6317.5|6314.5|6313.9|6310.9|6319.5|6316.5|6311.4|6308.4|469
1583802000000|2020-03-10 01:00:00|6313.8|6310.8|6331.6|6328.6|6333.9|6330.9|6313.1|6310.1|566
1583802300000|2020-03-10 01:05:00|6331.5|6328.5|6329.2|6326.2|6338.4|6335.4|6326.4|6323.4|544
1583802600000|2020-03-10 01:10:00|6329|6326|6326.4|6323.4|6334|6331|6325.5|6322.5|442
1583802900000|2020-03-10 01:15:00|6326.6|6323.6|6326.8|6323.8|6329.4|6326.4|6322.4|6319.4|415
1583803200000|2020-03-10 01:20:00|6326.7|6323.7|6317.1|6314.1|6327.2|6324.2|6314.8|6311.8|444
1583803500000|2020-03-10 01:25:00|6317.2|6314.2|6326.6|6322.5|6327.6|6324.6|6314.3|6311.3|302
1583803800000|2020-03-10 01:30:00|6324.9|6321.9|6316.2|6313.2|6326|6323|6315.7|6312.7|322
1583804100000|2020-03-10 01:35:00|6316.1|6313.1|6326.5|6323.5|6326.5|6323.5|6315.7|6312.7|401
1583804400000|2020-03-10 01:40:00|6325.6|6322.6|6329.8|6326.8|6329.9|6326.9|6324.2|6321.2|432
1583804700000|2020-03-10 01:45:00|6329.7|6326.7|6327.2|6324.2|6332.2|6329.2|6325.8|6322.8|419
1583805000000|2020-03-10 01:50:00|6327.1|6324.1|6324.5|6321.5|6329.8|6326.8|6323.5|6320.5|381
1583805300000|2020-03-10 01:55:00|6324.6|6321.6|6323.6|6320.6|6328.9|6325.9|6322.2|6319.2|399
1583805600000|2020-03-10 02:00:00|6323.5|6320.5|6319.2|6316.2|6325.2|6322.2|6319.1|6316.1|345
1583805900000|2020-03-10 02:05:00|6319.1|6316.1|6318.4|6315.4|6320.5|6317.5|6317.1|6314.1|351
1583806200000|2020-03-10 02:10:00|6318.5|6315.5|6319.6|6316.6|6319.9|6316.9|6316.6|6313.6|274
1583806500000|2020-03-10 02:15:00|6319.7|6316.7|6320|6317|6321.2|6318.2|6317.8|6314.8|269
1583806800000|2020-03-10 02:20:00|6319.9|6316.9|6315.4|6312.4|6320.7|6317.7|6315.2|6312.2|301
1583807100000|2020-03-10 02:25:00|6315.6|6312.6|6311.8|6308.8|6316.3|6313.3|6307.9|6304.9|355
1583807400000|2020-03-10 02:30:00|6311.6|6308.6|6315.9|6312.9|6317.6|6314.6|6310.3|6307.3|324
1583807700000|2020-03-10 02:35:00|6316|6313|6313.7|6310.7|6316.4|6313.5|6313.2|6310.2|313
1583808000000|2020-03-10 02:40:00|6313.8|6310.8|6315.9|6312.9|6316.5|6313.5|6312.5|6309.5|261
1583808300000|2020-03-10 02:45:00|6315.4|6312.4|6314.6|6311.6|6316.1|6313.1|6313.1|6310.1|260
1583808600000|2020-03-10 02:50:00|6314.5|6311.5|6313.7|6310.7|6314.7|6311.7|6312.8|6309.8|231
1583808900000|2020-03-10 02:55:00|6313.8|6310.8|6315.4|6312.4|6315.7|6312.7|6312.8|6309.8|253
1583809200000|2020-03-10 03:00:00|6315.3|6312.3|6312.4|6309.4|6315.4|6312.4|6310.1|6307.1|298
1583809500000|2020-03-10 03:05:00|6311.6|6308.6|6309.1|6306.1|6314|6311|6309|6306|227
1583809800000|2020-03-10 03:10:00|6309.2|6306.2|6311.2|6308.2|6312.3|6309.3|6307.3|6304.3|257
1583810100000|2020-03-10 03:15:00|6311.1|6308.1|6314.1|6311.1|6317.3|6314.3|6310.9|6307.9|262
1583810400000|2020-03-10 03:20:00|6314.2|6311.2|6317.8|6314.8|6320.2|6317.2|6314.2|6311.2|288
1583810700000|2020-03-10 03:25:00|6317.9|6314.9|6317.4|6314.4|6318.3|6315.3|6315.2|6312.2|188
1583811000000|2020-03-10 03:30:00|6317.3|6314.3|6317.8|6314.8|6317.9|6314.9|6315.5|6312.5|169
1583811300000|2020-03-10 03:35:00|6317.6|6314.6|6322.1|6319.1|6322.2|6319.2|6317.1|6314.1|267
1583811600000|2020-03-10 03:40:00|6322.4|6319.4|6319.5|6316.5|6323.5|6320.5|6319.2|6316.3|246
1583811900000|2020-03-10 03:45:00|6319.6|6316.6|6325.1|6322.1|6325.6|6322.6|6319.1|6316.1|261
1583812200000|2020-03-10 03:50:00|6325|6322|6321.8|6318.8|6329.7|6326.7|6320.9|6317.9|343
1583812500000|2020-03-10 03:55:00|6321.9|6318.9|6326.7|6323.7|6327|6324|6321.8|6318.8|307
1583812800000|2020-03-10 04:00:00|6326.6|6323.6|6329|6326|6329.2|6326.2|6325.8|6322.8|288
1583813100000|2020-03-10 04:05:00|6328.9|6325.9|6329.8|6326.8|6331.3|6328.3|6327.2|6324.2|306
1583813400000|2020-03-10 04:10:00|6329.9|6326.9|6331.7|6328.7|6332.1|6329.1|6329.4|6326.4|244
1583813700000|2020-03-10 04:15:00|6331.9|6328.9|6330.1|6327.1|6332|6329|6328.3|6325.3|242
1583814000000|2020-03-10 04:20:00|6330.2|6327.2|6332.9|6329.9|6333.2|6330.2|6330.2|6327.2|220
1583814300000|2020-03-10 04:25:00|6332.8|6329.8|6328.2|6325.2|6332.9|6329.9|6327.4|6324.4|322
1583814600000|2020-03-10 04:30:00|6327.3|6324.3|6325.9|6322.9|6327.3|6324.3|6323.3|6320.3|337
1583814900000|2020-03-10 04:35:00|6325.8|6322.8|6325.4|6322.4|6326.8|6323.8|6323.7|6320.7|234
1583815200000|2020-03-10 04:40:00|6325.5|6322.5|6318.8|6315.8|6326.6|6323.6|6318.1|6315.1|255
1583815500000|2020-03-10 04:45:00|6318.7|6315.7|6321.6|6318.6|6323|6320|6317.3|6314.3|251
1583815800000|2020-03-10 04:50:00|6321.5|6318.5|6319.8|6316.8|6321.5|6318.5|6316.3|6313.3|223
1583816100000|2020-03-10 04:55:00|6319.3|6316.3|6314.3|6311.3|6319.9|6316.9|6312.3|6309.3|299
1583816400000|2020-03-10 05:00:00|6314.2|6311.2|6306.9|6303.9|6314.8|6311.8|6305.2|6302.2|327
1583816700000|2020-03-10 05:05:00|6306.8|6303.8|6296.9|6293.9|6307|6304|6293.4|6290.4|381
1583817000000|2020-03-10 05:10:00|6297|6294|6296.6|6293.6|6301.9|6298.9|6295.1|6292.1|388
1583817300000|2020-03-10 05:15:00|6296.5|6293.5|6302.1|6299.1|6302.5|6299.5|6287.8|6284.8|479
1583817600000|2020-03-10 05:20:00|6302|6299|6300.9|6297.9|6304.5|6301.5|6299.3|6296.3|370
1583817900000|2020-03-10 05:25:00|6301|6298|6300.1|6297.1|6304.9|6301.9|6299.1|6296.1|362
1583818200000|2020-03-10 05:30:00|6300|6297|6299.7|6296.7|6302.1|6299.1|6297.2|6294.2|338
1583818500000|2020-03-10 05:35:00|6299.6|6296.6|6299.8|6296.8|6301.6|6298.6|6298.2|6295.2|274
1583818800000|2020-03-10 05:40:00|6299.7|6296.7|6297.9|6294.9|6300.3|6297.3|6297|6294|193
1583819100000|2020-03-10 05:45:00|6298|6295|6296.1|6293.1|6298.4|6295.4|6295.4|6292.4|285
1583819400000|2020-03-10 05:50:00|6296|6293|6295.2|6292.2|6300.4|6297.4|6294.9|6291.9|250
1583819700000|2020-03-10 05:55:00|6295.3|6292.3|6291.6|6288.6|6295.4|6292.4|6289.9|6286.9|371
1583820000000|2020-03-10 06:00:00|6291.7|6288.7|6295.2|6292.2|6298.1|6295.1|6290.9|6287.9|371
1583820300000|2020-03-10 06:05:00|6295.3|6292.3|6300.1|6297.1|6300.4|6297.4|6295.1|6292.1|311
1583820600000|2020-03-10 06:10:00|6300.2|6297.2|6300|6297|6302|6299|6297.8|6294.8|332
1583820900000|2020-03-10 06:15:00|6300.2|6297.2|6298.8|6295.8|6302.3|6299.3|6296.5|6293.5|278
1583821200000|2020-03-10 06:20:00|6298.2|6295.2|6298.5|6295.5|6300.5|6297.5|6297.5|6294.5|218
1583821500000|2020-03-10 06:25:00|6298.4|6295.4|6297.7|6294.7|6300.1|6297.1|6296.8|6293.8|215
1583821800000|2020-03-10 06:30:00|6297.6|6294.6|6295.8|6292.8|6300.1|6297.1|6295.5|6292.5|246
1583822100000|2020-03-10 06:35:00|6295.7|6292.7|6295.3|6292.3|6296.7|6293.7|6294.9|6291.9|159
1583822400000|2020-03-10 06:40:00|6295.2|6292.2|6295.4|6292.4|6297.8|6294.8|6294.9|6291.9|202
1583822700000|2020-03-10 06:45:00|6295.5|6292.5|6300.7|6297.7|6301|6298|6295.2|6292.2|245
1583823000000|2020-03-10 06:50:00|6300.6|6297.6|6296.4|6293.4|6300.7|6297.7|6295.9|6292.9|277
1583823300000|2020-03-10 06:55:00|6296.5|6293.5|6295.3|6292.3|6299.7|6296.7|6294.5|6291.5|281
1583823600000|2020-03-10 07:00:00|6295.2|6292.2|6298.4|6295.4|6300.1|6297.1|6295.1|6292.1|438
1583823900000|2020-03-10 07:05:00|6298.5|6295.5|6296.9|6293.9|6298.8|6295.8|6293|6290|374
1583824200000|2020-03-10 07:10:00|6296.8|6293.8|6295.8|6292.8|6298.3|6295.3|6295|6292|341
1583824500000|2020-03-10 07:15:00|6295.7|6292.7|6299.9|6296.9|6299.9|6296.9|6295.6|6292.6|332
1583824800000|2020-03-10 07:20:00|6299.8|6296.8|6304.2|6301.2|6307.8|6304.8|6299.7|6296.7|372
1583825100000|2020-03-10 07:25:00|6304.3|6301.3|6305.1|6302.1|6308.5|6305.5|6303.9|6300.9|345
1583825400000|2020-03-10 07:30:00|6305|6302|6298.1|6295.1|6305.2|6302.2|6297|6294|395
1583825700000|2020-03-10 07:35:00|6298|6295|6296.3|6293.3|6298.6|6295.6|6295.1|6292.1|329
1583826000000|2020-03-10 07:40:00|6296.4|6293.4|6302|6299|6302.2|6299.2|6296.1|6293.1|309
1583826300000|2020-03-10 07:45:00|6301.9|6298.9|6302.4|6299.4|6303.2|6300.2|6298.4|6295.4|343
1583826600000|2020-03-10 07:50:00|6302.3|6299.3|6303.6|6300.6|6305|6302|6301|6298|360
1583826900000|2020-03-10 07:55:00|6304|6301|6307|6304|6308.2|6305.2|6303.7|6300.7|387
1583827200000|2020-03-10 08:00:00|6307.1|6304.1|6307|6304|6310.7|6307.7|6306.6|6303.6|405
1583827500000|2020-03-10 08:05:00|6306.7|6303.7|6308.4|6305.4|6311.5|6308.5|6306.7|6303.7|373
1583827800000|2020-03-10 08:10:00|6308.5|6305.5|6306|6303|6309.4|6306.4|6305.6|6302.6|303
1583828100000|2020-03-10 08:15:00|6306.1|6303.1|6309.3|6306.3|6309.9|6306.9|6304.8|6301.8|386
1583828400000|2020-03-10 08:20:00|6309.4|6306.4|6310.5|6307.5|6313.4|6310.8|6309.2|6306.2|376
1583828700000|2020-03-10 08:25:00|6310.4|6307.4|6312.4|6310.6|6314.5|6311.5|6310.1|6307.4|340
1583829000000|2020-03-10 08:30:00|6312.3|6310.5|6316.5|6313.5|6317.3|6314.9|6311.9|6309.4|308
1583829300000|2020-03-10 08:35:00|6316.6|6313.6|6319.6|6316.6|6319.8|6316.8|6315.8|6312.8|418
1583829600000|2020-03-10 08:40:00|6319.5|6316.5|6320.7|6317.7|6323.8|6320.8|6318.9|6315.9|439
1583829900000|2020-03-10 08:45:00|6320.8|6317.8|6319.9|6316.9|6323.2|6320.2|6319|6316|378
1583830200000|2020-03-10 08:50:00|6320.2|6317.2|6318.1|6315.1|6321.4|6318.4|6317.5|6314.5|374
1583830500000|2020-03-10 08:55:00|6318.2|6315.2|6316.4|6313.4|6320.3|6317.3|6315|6312|424
1583830800000|2020-03-10 09:00:00|6316.3|6313.3|6316.2|6313.2|6318.3|6315.3|6314.3|6311.3|475
1583831100000|2020-03-10 09:05:00|6316.1|6313.1|6318.4|6315.4|6318.5|6315.5|6313.5|6311|356
1583831400000|2020-03-10 09:10:00|6318.3|6315.3|6318.3|6315.3|6320.5|6317.5|6316.8|6313.8|330
1583831700000|2020-03-10 09:15:00|6318.4|6315.4|6319.9|6316.9|6320.9|6317.9|6315.5|6312.5|322
1583832000000|2020-03-10 09:20:00|6319.8|6316.8|6320.7|6317.7|6321.9|6318.9|6319|6316|355
1583832300000|2020-03-10 09:25:00|6320.6|6317.6|6322.9|6319.9|6325.5|6322.5|6319.7|6316.7|350
1583832600000|2020-03-10 09:30:00|6322.4|6320.6|6322.8|6319.8|6323.9|6320.9|6321.2|6318.2|268
1583832900000|2020-03-10 09:35:00|6322.9|6319.9|6324.1|6321.1|6325.6|6322.6|6321.8|6318.8|396
1583833200000|2020-03-10 09:40:00|6324.2|6321.2|6322.6|6319.6|6327.2|6324.2|6321.5|6318.5|333
1583833500000|2020-03-10 09:45:00|6322.5|6319.5|6326.5|6323.5|6326.5|6323.5|6321.7|6318.7|264
1583833800000|2020-03-10 09:50:00|6326.3|6323.3|6327.4|6324.4|6328|6325|6324.9|6321.9|330
1583834100000|2020-03-10 09:55:00|6327.6|6324.6|6325.6|6322.6|6327.8|6324.8|6324.6|6322|299
1583834400000|2020-03-10 10:00:00|6325.8|6322.8|6315.7|6312.7|6326.7|6323.7|6312.2|6309.2|437
1583834700000|2020-03-10 10:05:00|6315.8|6312.8|6311.5|6308.5|6317.5|6314.5|6310.3|6307.3|374
1583835000000|2020-03-10 10:10:00|6311.4|6308.4|6315.3|6312.3|6315.3|6312.3|6308.9|6305.9|317
1583835300000|2020-03-10 10:15:00|6315.4|6312.4|6319.2|6316.2|6320.2|6317.2|6314.3|6311.3|333
1583835600000|2020-03-10 10:20:00|6319.3|6316.3|6317.6|6314.6|6322.6|6319.6|6316.8|6313.8|334
1583835900000|2020-03-10 10:25:00|6317.8|6314.8|6315|6312|6320.3|6317.3|6315|6312|267
1583836200000|2020-03-10 10:30:00|6314.9|6311.9|6310.9|6307.9|6317.1|6314.1|6310.9|6307.9|357
1583836500000|2020-03-10 10:35:00|6311|6308|6311.5|6308.5|6312.3|6309.3|6307.3|6304.3|283
1583836800000|2020-03-10 10:40:00|6311.3|6308.3|6311.5|6308.5|6311.9|6308.9|6309.2|6306.2|289
1583837100000|2020-03-10 10:45:00|6311.4|6308.4|6307.9|6304.9|6311.4|6308.4|6305|6302|344
1583837400000|2020-03-10 10:50:00|6308|6305|6314.2|6311.2|6314.9|6311.9|6306.6|6303.6|338
1583837700000|2020-03-10 10:55:00|6314.3|6311.3|6314.9|6311.9|6316.5|6313.5|6313.6|6310.6|230
1583838000000|2020-03-10 11:00:00|6315|6312|6316.2|6313.2|6320.7|6317.7|6313.4|6310.4|304
1583838300000|2020-03-10 11:05:00|6316.1|6313.1|6318.8|6315.8|6319.5|6316.5|6315.7|6312.7|262
1583838600000|2020-03-10 11:10:00|6319|6316|6318.6|6315.6|6319.5|6316.5|6314.9|6311.9|297
1583838900000|2020-03-10 11:15:00|6318.4|6315.4|6317|6314|6319.4|6316.4|6316.4|6313.4|273
1583839200000|2020-03-10 11:20:00|6316.9|6313.9|6319.2|6316.2|6322.4|6319.4|6316.9|6313.9|313
1583839500000|2020-03-10 11:25:00|6319.1|6316.1|6323.3|6320.3|6323.7|6320.7|6318.6|6315.6|329
1583839800000|2020-03-10 11:30:00|6323.2|6320.2|6324.5|6321.5|6325.3|6322.3|6322.9|6319.9|300
1583840100000|2020-03-10 11:35:00|6324.4|6321.4|6325.8|6322.8|6327.4|6324.4|6322|6319|318
1583840400000|2020-03-10 11:40:00|6325.9|6322.9|6321.8|6318.8|6326.2|6323.2|6321.7|6318.7|252
1583840700000|2020-03-10 11:45:00|6321.9|6318.9|6325.9|6322.9|6325.9|6322.9|6321.4|6318.4|290
1583841000000|2020-03-10 11:50:00|6326|6323|6329.6|6326.6|6330.1|6327.1|6325.8|6322.8|232
1583841300000|2020-03-10 11:55:00|6329.8|6326.8|6327.3|6324.3|6333.3|6330.3|6327.2|6324.2|288
1583841600000|2020-03-10 12:00:00|6327.2|6324.2|6326.6|6323.6|6328.6|6325.6|6324.7|6321.7|379
1583841900000|2020-03-10 12:05:00|6326.7|6323.7|6324.6|6321.6|6330.6|6327.6|6322.9|6319.9|437
1583842200000|2020-03-10 12:10:00|6324.7|6321.7|6323.2|6320.2|6326.2|6323.2|6321.5|6318.5|383
1583842500000|2020-03-10 12:15:00|6323.3|6320.3|6323.4|6320.4|6326.5|6323.5|6322.4|6319.4|370
1583842800000|2020-03-10 12:20:00|6323.6|6320.6|6327.2|6324.2|6330.3|6327.3|6323.5|6320.5|355
1583843100000|2020-03-10 12:25:00|6327.3|6324.3|6329.1|6326.1|6329.5|6326.5|6327.1|6324.1|217
1583843400000|2020-03-10 12:30:00|6329|6326|6331.5|6328.5|6332.8|6329.8|6327.1|6324.1|266
1583843700000|2020-03-10 12:35:00|6331.7|6328.7|6322.2|6319.2|6331.7|6328.7|6322.1|6319.1|329
1583844000000|2020-03-10 12:40:00|6322.3|6319.3|6322.3|6319.3|6325.4|6322.4|6321.4|6318.4|356
1583844300000|2020-03-10 12:45:00|6322.2|6319.2|6325.6|6322.6|6326.6|6323.6|6321.1|6318.6|360
1583844600000|2020-03-10 12:50:00|6325.5|6322.5|6323.7|6320.7|6331.4|6328.4|6321.2|6318.2|441
1583844900000|2020-03-10 12:55:00|6324|6321|6320.9|6317.9|6326.4|6323.4|6320.5|6317.5|387
1583845200000|2020-03-10 13:00:00|6320.7|6317.7|6317.7|6314.7|6322.3|6319.3|6316.2|6313.2|369
1583845500000|2020-03-10 13:05:00|6317.9|6314.9|6326.1|6323.1|6326.3|6323.3|6317.4|6314.4|400
1583845800000|2020-03-10 13:10:00|6326.3|6323.3|6328|6325|6329.9|6326.9|6325.4|6322.4|348
1583846100000|2020-03-10 13:15:00|6327.9|6324.9|6331.1|6328.1|6331.2|6328.2|6325.5|6322.5|371
1583846400000|2020-03-10 13:20:00|6331|6328|6324.9|6321.9|6332.2|6329.2|6322.5|6319.5|412
1583846700000|2020-03-10 13:25:00|6325|6322|6324|6321|6327|6324|6323.9|6320.9|335
1583847000000|2020-03-10 13:30:00|6323.9|6320.9|6320.6|6317.6|6324.4|6321.4|6318.7|6315.7|451
1583847300000|2020-03-10 13:35:00|6320.5|6317.5|6318.3|6315.3|6322|6319|6316.1|6313.1|346
1583847600000|2020-03-10 13:40:00|6318.4|6315.4|6315.2|6312.2|6319|6316|6313.6|6310.6|348
1583847900000|2020-03-10 13:45:00|6315.3|6312.3|6315.3|6312.3|6317.6|6314.6|6314.1|6311.1|320
1583848200000|2020-03-10 13:50:00|6315.1|6312.1|6311.2|6308.2|6315.2|6312.7|6311.2|6308.2|323
1583848500000|2020-03-10 13:55:00|6311.3|6308.3|6310.3|6307.3|6311.8|6309.3|6305.5|6302.5|409
1583848800000|2020-03-10 14:00:00|6310.2|6307.2|6311.4|6308.4|6312.2|6309.2|6307.8|6304.8|359
1583849100000|2020-03-10 14:05:00|6311.3|6308.3|6312.6|6309.6|6314.3|6311.3|6310.1|6307.1|275
1583849400000|2020-03-10 14:10:00|6313.1|6310.1|6313.4|6310.4|6315.3|6312.8|6312.5|6309.5|279
1583849700000|2020-03-10 14:15:00|6313.5|6310.5|6313.9|6310.9|6314.7|6311.7|6310.9|6307.9|283
1583850000000|2020-03-10 14:20:00|6314|6311|6312.7|6309.7|6314.8|6311.8|6311.9|6308.9|317
1583850300000|2020-03-10 14:25:00|6312.6|6309.6|6312.1|6309.1|6315.4|6312.4|6311.6|6308.6|287
1583850600000|2020-03-10 14:30:00|6312.2|6309.2|6312.1|6309.1|6315.4|6312.4|6312|6309|336
1583850900000|2020-03-10 14:35:00|6312.3|6309.3|6307.2|6304.2|6313.2|6310.2|6304.4|6301.9|410
1583851200000|2020-03-10 14:40:00|6307.3|6304.3|6307.9|6304.9|6312.5|6309.5|6305|6302|378
1583851500000|2020-03-10 14:45:00|6306|6303|6305|6302|6309.5|6306.5|6303.9|6300.9|383
1583851800000|2020-03-10 14:50:00|6304.5|6301.5|6299.4|6296.4|6304.6|6301.6|6297.5|6294.5|420
1583852100000|2020-03-10 14:55:00|6299.3|6296.3|6301|6298|6302.9|6299.9|6295.7|6292.9|387
1583852400000|2020-03-10 15:00:00|6301.7|6298.7|6302.8|6301|6306.5|6303.5|6301.3|6298.3|426
1583852700000|2020-03-10 15:05:00|6303.4|6300.4|6303.2|6300.2|6309.5|6306.5|6302.1|6299.2|436
1583853000000|2020-03-10 15:10:00|6304|6301|6304.1|6301.1|6304.2|6301.9|6300.8|6297.8|400
1583853300000|2020-03-10 15:15:00|6304|6301|6303.3|6300.3|6309.9|6306.9|6302.8|6299.8|424
1583853600000|2020-03-10 15:20:00|6303.8|6300.8|6300.2|6297.2|6304.1|6301.1|6299.3|6296.3|375
1583853900000|2020-03-10 15:25:00|6300.1|6297.1|6303.5|6300.5|6304|6301|6297.8|6294.9|441
1583854200000|2020-03-10 15:30:00|6303.4|6300.4|6299.7|6296.7|6304|6301|6299.3|6296.3|347
1583854500000|2020-03-10 15:35:00|6299.6|6296.6|6299.5|6296.5|6299.8|6296.8|6295.5|6292.5|361
1583854800000|2020-03-10 15:40:00|6299.4|6296.4|6295.1|6292.1|6299.6|6296.6|6293.3|6290.3|394
1583855100000|2020-03-10 15:45:00|6295.2|6292.2|6295|6292|6300.2|6297.2|6294|6291|390
1583855400000|2020-03-10 15:50:00|6295.1|6292.1|6290.2|6287.2|6296.9|6293.9|6290.1|6287.1|385
1583855700000|2020-03-10 15:55:00|6290|6287|6261.4|6258.4|6290|6287.1|6261.4|6258.4|574
1583856000000|2020-03-10 16:00:00|6261.5|6258.5|6268.4|6265.4|6271.3|6268.3|6261.1|6258.1|526
1583856300000|2020-03-10 16:05:00|6268.6|6265.6|6262.1|6259.1|6273.1|6270.1|6262.1|6259.1|471
1583856600000|2020-03-10 16:10:00|6263.1|6260.1|6264.9|6261.9|6268.5|6265.5|6262.7|6259.7|402
1583856900000|2020-03-10 16:15:00|6265|6262|6265.4|6262.4|6266.7|6263.7|6262|6259|438
1583857200000|2020-03-10 16:20:00|6264.8|6261.8|6259.4|6256.4|6264.8|6261.8|6257.8|6254.8|438
1583857500000|2020-03-10 16:25:00|6259.5|6256.5|6263.7|6260.7|6264.3|6261.3|6257.1|6254.1|350
1583857800000|2020-03-10 16:30:00|6263.4|6260.4|6263.3|6260.3|6264.2|6261.7|6260.7|6257.7|390
1583858100000|2020-03-10 16:35:00|6263.2|6260.2|6263.5|6260.5|6265.2|6262.2|6260.7|6257.7|417
1583858400000|2020-03-10 16:40:00|6263.4|6260.4|6260.3|6257.3|6264.2|6261.2|6258.1|6255.1|400
1583858700000|2020-03-10 16:45:00|6260.2|6257.2|6252|6249|6260.3|6257.3|6251.8|6248.8|415
1583859000000|2020-03-10 16:50:00|6252.5|6249.5|6248.5|6245.5|6252.9|6249.9|6246.3|6243.3|427
1583859300000|2020-03-10 16:55:00|6248.6|6245.6|6248.5|6245.5|6253.5|6250.5|6244.3|6241.3|384
1583859600000|2020-03-10 17:00:00|6248.3|6245.3|6247.9|6244.9|6250.1|6247.1|6246.5|6243.5|399
1583859900000|2020-03-10 17:05:00|6247.7|6244.7|6249.9|6246.9|6252.2|6249.2|6247.2|6244.2|395
1583860200000|2020-03-10 17:10:00|6250|6247|6249.5|6246.5|6252|6249|6248.1|6245.1|318
1583860500000|2020-03-10 17:15:00|6249.6|6246.6|6247.9|6244.9|6249.9|6246.9|6246.7|6243.8|339
1583860800000|2020-03-10 17:20:00|6248.1|6245.1|6247.1|6244.1|6249.4|6246.4|6244.8|6241.8|366
1583861100000|2020-03-10 17:25:00|6246.9|6243.9|6248.4|6245.4|6250.3|6247.3|6246.3|6243.3|343
1583861400000|2020-03-10 17:30:00|6248.2|6245.2|6252|6249|6252.5|6249.5|6248.2|6245.2|329
1583861700000|2020-03-10 17:35:00|6252.1|6249.1|6255.5|6252.5|6255.7|6252.7|6250.1|6247.2|411
1583862000000|2020-03-10 17:40:00|6255.4|6252.4|6259|6256|6259.1|6256.1|6254.4|6251.4|340
1583862300000|2020-03-10 17:45:00|6259.1|6256.1|6262|6259|6263.6|6261.1|6258.5|6255.9|307
1583862600000|2020-03-10 17:50:00|6261.4|6258.4|6259|6256|6261.6|6258.6|6257.3|6254.3|269
1583862900000|2020-03-10 17:55:00|6258.9|6255.9|6255.6|6252.6|6261.5|6258.5|6255.6|6252.6|272
1583863200000|2020-03-10 18:00:00|6256.1|6252.9|6256.3|6253.3|6259.7|6256.7|6255.9|6252.4|282
1583863500000|2020-03-10 18:05:00|6256.5|6253.5|6257.3|6254.3|6262.2|6259.2|6256.5|6253.5|318
1583863800000|2020-03-10 18:10:00|6257.2|6254.2|6259.4|6256.4|6260.6|6257.6|6255.1|6252.1|400
1583864100000|2020-03-10 18:15:00|6258.6|6255.6|6258.1|6255.1|6259.9|6256.9|6256.3|6253.3|354
1583864400000|2020-03-10 18:20:00|6258.2|6255.2|6258|6255|6260|6257|6257|6254.3|286
1583864700000|2020-03-10 18:25:00|6257.6|6254.6|6256.8|6253.8|6258.9|6255.9|6252.8|6249.8|312
1583865000000|2020-03-10 18:30:00|6256.9|6253.9|6260.2|6257.2|6261.3|6258.3|6256.1|6253.1|297
1583865300000|2020-03-10 18:35:00|6260.3|6257.3|6258.3|6255.3|6261.4|6258.4|6257.5|6255.2|229
1583865600000|2020-03-10 18:40:00|6257.7|6255.9|6259.6|6256.6|6261.4|6258.4|6256.6|6254.2|263
1583865900000|2020-03-10 18:45:00|6259.8|6256.8|6261.5|6258.5|6262.5|6259.7|6258.4|6255.4|317
1583866200000|2020-03-10 18:50:00|6261.4|6258.4|6262.3|6259.3|6264.5|6261.5|6257.9|6255|304
1583866500000|2020-03-10 18:55:00|6262.4|6259.4|6263.3|6260.3|6263.8|6260.9|6260.9|6258.4|332
1583866800000|2020-03-10 19:00:00|6262.2|6259.2|6263.4|6260.4|6264.5|6262|6259.9|6257.2|286
1583867100000|2020-03-10 19:05:00|6263.2|6260.2|6264.1|6261.1|6264.7|6261.7|6260|6257.2|320
1583867400000|2020-03-10 19:10:00|6264.3|6261.3|6263.1|6260.1|6264.8|6261.8|6259.4|6256.4|301
1583867700000|2020-03-10 19:15:00|6263|6260|6263.3|6260.3|6263.6|6260.9|6258.7|6255.7|267
1583868000000|2020-03-10 19:20:00|6263.6|6260.6|6263.2|6260.2|6264.3|6261.3|6261.3|6258.3|282
1583868300000|2020-03-10 19:25:00|6263.1|6260.1|6260.6|6257.6|6263.2|6260.2|6258.4|6256|252
1583868600000|2020-03-10 19:30:00|6260.4|6257.4|6260.7|6257.7|6261.3|6258.3|6259.1|6256.1|234
1583868900000|2020-03-10 19:35:00|6261.1|6258.1|6255.7|6252.7|6261.1|6258.5|6255|6252|242
1583869200000|2020-03-10 19:40:00|6255.6|6252.6|6258.6|6255.6|6259.4|6256.4|6255.3|6252.3|204
1583869500000|2020-03-10 19:45:00|6257.9|6256.1|6260.5|6257.5|6263.3|6260.3|6257.9|6255.6|280
1583869800000|2020-03-10 19:50:00|6260.6|6257.6|6258.9|6255.9|6262.2|6259.2|6257.9|6255.6|282
1583870100000|2020-03-10 19:55:00|6259|6256|6255.6|6252.6|6259.9|6257.3|6253.7|6250.7|326
1583870400000|2020-03-10 20:00:00|6255.1|6252.1|6257.1|6254.1|6257.2|6254.2|6252.8|6250.4|264
1583870700000|2020-03-10 20:05:00|6256.5|6253.5|6260|6257|6260.9|6257.9|6256.5|6253.5|162
1583871000000|2020-03-10 20:10:00|6259.9|6256.9|6259.4|6256.4|6260.4|6257.4|6258.8|6256.2|120
1583871300000|2020-03-10 20:15:00|6259.3|6256.3|6259.2|6256.2|6259.4|6256.9|6257.9|6255.1|98
1583871600000|2020-03-10 20:20:00|6259.1|6256.1|6256.4|6253.4|6259.1|6256.1|6256.1|6253.1|123
1583871900000|2020-03-10 20:25:00|6256.5|6253.5|6259|6256|6259.2|6256.6|6255.7|6253.1|154
1583872200000|2020-03-10 20:30:00|6260|6257|6259.3|6256.3|6260.2|6257.2|6256.5|6253.5|213
1583872500000|2020-03-10 20:35:00|6259.4|6256.4|6261.4|6258.4|6261.9|6258.9|6259.1|6256.1|198
1583872800000|2020-03-10 20:40:00|6261.3|6258.3|6264.9|6261.9|6266.4|6263.4|6261|6258.1|205
1583873100000|2020-03-10 20:45:00|6264.8|6261.8|6267.5|6264.5|6268.1|6265.1|6264.6|6261.6|163
1583873400000|2020-03-10 20:50:00|6267.1|6264.1|6266.1|6263.1|6267.5|6264.5|6263.9|6260.9|154
1583873700000|2020-03-10 20:55:00|6266|6263|6273.5|6264.5|6285|6276|6265.8|6262.8|280
1583874000000|2020-03-10 21:00:00|6273.4|6264.4|6273.8|6264.8|6276|6267|6273.1|6264.4|38
1583874300000|2020-03-10 21:05:00|6274|6265|6275.5|6266.5|6275.5|6270|6272.5|6264.6|162
1583874600000|2020-03-10 21:10:00|6275.2|6266.2|6273.6|6265.8|6275.6|6267.3|6272.2|6265.4|240
1583874900000|2020-03-10 21:15:00|6273.8|6266.5|6276.3|6267.6|6276.9|6270.2|6272.6|6264.5|187
1583875200000|2020-03-10 21:20:00|6276.4|6267.5|6275.2|6266.2|6276.7|6269.1|6271|6265|288
1583875500000|2020-03-10 21:25:00|6275.1|6266.4|6275.9|6266.9|6276|6269.2|6272|6265.4|274
1583875800000|2020-03-10 21:30:00|6276.3|6267.3|6275.2|6266.2|6277.1|6269|6274.6|6265.9|313
1583876100000|2020-03-10 21:35:00|6275.4|6266.4|6275.7|6266.7|6276.3|6269|6274.8|6265.8|256
1583876400000|2020-03-10 21:40:00|6275.5|6266.5|6279|6270|6279.9|6270.9|6273.3|6265.6|282
1583876700000|2020-03-10 21:45:00|6277.8|6268.8|6262.9|6253.9|6278.8|6269.8|6260.3|6251.3|434
1583877000000|2020-03-10 21:50:00|6263|6254|6269.5|6260.5|6272.5|6263.5|6262|6253|337
1583877300000|2020-03-10 21:55:00|6269.7|6260.7|6270|6261|6274.6|6265.6|6268.2|6259.2|429
1583877600000|2020-03-10 22:00:00|6270.5|6261.5|6266.8|6262.2|6275.1|6266.4|6266.1|6260.5|465
1583877900000|2020-03-10 22:05:00|6266.6|6262.5|6267.9|6263.8|6270.4|6265|6263.1|6258.3|374
1583878200000|2020-03-10 22:10:00|6267.8|6263.9|6273.2|6268.9|6273.8|6269|6267.2|6263.5|213
1583878500000|2020-03-10 22:15:00|6273.7|6268.5|6276.2|6273.2|6278|6274|6272.9|6268.4|286
1583878800000|2020-03-10 22:20:00|6276.3|6273.1|6276.5|6273.5|6278.3|6274.5|6274|6270.9|192
1583879100000|2020-03-10 22:25:00|6276.6|6273.6|6274.1|6271.1|6278.1|6275.1|6272.9|6269.8|246
1583879400000|2020-03-10 22:30:00|6274.2|6271.2|6277.7|6274.7|6279.1|6275.4|6273.7|6270.5|227
1583879700000|2020-03-10 22:35:00|6277.6|6274.6|6278.7|6275.7|6279.1|6275.9|6275.9|6272.9|144
1583880000000|2020-03-10 22:40:00|6278.8|6275.8|6278.9|6275.9|6279.7|6276.5|6278.8|6275.7|145
1583880300000|2020-03-10 22:45:00|6279|6276|6277|6274|6280.5|6277.2|6276.6|6273.4|186
1583880600000|2020-03-10 22:50:00|6276.9|6273.9|6282.7|6279.7|6283.1|6280.1|6276|6272.5|233
1583880900000|2020-03-10 22:55:00|6282.6|6279.6|6278.7|6275.7|6283|6279.9|6278.6|6275.5|173
1583881200000|2020-03-10 23:00:00|6278.8|6275.8|6276.7|6273.7|6279|6276|6275|6272|203
1583881500000|2020-03-10 23:05:00|6276.8|6273.8|6275|6272|6277.2|6274.2|6274.6|6271.6|140
1583881800000|2020-03-10 23:10:00|6275.1|6272.1|6273.1|6270.1|6275.1|6272.1|6273|6270|201
1583882100000|2020-03-10 23:15:00|6273|6270|6274.9|6271.9|6276.8|6273.8|6273|6270|235
1583882400000|2020-03-10 23:20:00|6274.8|6271.8|6275.5|6272.5|6276.3|6273.3|6274.1|6271.1|130
1583882700000|2020-03-10 23:25:00|6275.4|6272.4|6274.9|6271.9|6276.2|6273.2|6272.7|6269.7|171
1583883000000|2020-03-10 23:30:00|6274.8|6271.8|6270.4|6267.4|6275.2|6272.2|6270.3|6267.3|243
1583883300000|2020-03-10 23:35:00|6270.5|6267.5|6267.9|6264.9|6272.2|6269.2|6267.5|6264.5|229
1583883600000|2020-03-10 23:40:00|6267.8|6264.8|6264.2|6261.2|6268|6265|6264.2|6261.2|192
1583883900000|2020-03-10 23:45:00|6264.3|6261.3|6263.2|6260.2|6264.7|6261.7|6261.4|6258.4|321
1583884200000|2020-03-10 23:50:00|6263.1|6260.1|6262.4|6259.4|6265.1|6262.1|6261.1|6258.1|214
1583884500000|2020-03-10 23:55:00|6262.3|6259.3|6265.4|6262.4|6275.6|6272.3|6262|6259|267
1583884800000|2020-03-11 00:00:00|6265.5|6262.5|6266.8|6263.8|6267.8|6264.8|6264.6|6261.6|243
1583885100000|2020-03-11 00:05:00|6266.4|6263.4|6261.7|6258.7|6266.5|6263.5|6260.1|6257.1|284
1583885400000|2020-03-11 00:10:00|6261.9|6258.9|6266.7|6263.7|6267.4|6264.4|6261.3|6258.2|271
1583885700000|2020-03-11 00:15:00|6266.8|6263.8|6263.5|6260.5|6267.1|6264.1|6263.4|6260.4|230
1583886000000|2020-03-11 00:20:00|6263.6|6260.6|6262|6259|6263.6|6260.6|6261.3|6258.3|158
1583886300000|2020-03-11 00:25:00|6262.1|6259.1|6264.2|6261.2|6265.3|6262.3|6262|6259|143
1583886600000|2020-03-11 00:30:00|6263.8|6260.8|6262.6|6259.6|6264.4|6261.4|6261.9|6258.9|165
1583886900000|2020-03-11 00:35:00|6262.5|6259.5|6264.8|6261.8|6265|6262|6262.4|6259.4|228
1583887200000|2020-03-11 00:40:00|6264.7|6261.7|6263|6260|6266.1|6263.1|6262.9|6259.9|183
1583887500000|2020-03-11 00:45:00|6263.1|6260.1|6262.9|6259.9|6263.9|6260.9|6260.9|6257.9|216
1583887800000|2020-03-11 00:50:00|6263|6260|6260.8|6257.8|6268.5|6265.5|6260.8|6257.6|253
1583888100000|2020-03-11 00:55:00|6262.7|6259.7|6261.1|6258.1|6264.5|6261.5|6260.9|6257.9|260
1583888400000|2020-03-11 01:00:00|6261|6258|6266.4|6263.4|6266.6|6263.6|6261|6258|285
1583888700000|2020-03-11 01:05:00|6266.3|6263.3|6284|6281|6286.4|6283.4|6266.3|6263.3|376
1583889000000|2020-03-11 01:10:00|6283.3|6280.3|6282.8|6279.8|6285.4|6282.4|6280.2|6277.2|371
1583889300000|2020-03-11 01:15:00|6282.9|6279.9|6283.9|6280.9|6284.7|6281.7|6280.5|6277.5|308
1583889600000|2020-03-11 01:20:00|6284|6281|6282.7|6279.7|6288|6285|6282.2|6279.2|247
1583889900000|2020-03-11 01:25:00|6282.8|6279.8|6277.6|6274.6|6286.1|6283.1|6277.2|6274.2|294
1583890200000|2020-03-11 01:30:00|6277.4|6274.4|6287.9|6284.9|6288.8|6285.8|6277.3|6274.3|270
1583890500000|2020-03-11 01:35:00|6288|6285|6286.1|6283.1|6290.2|6287.2|6284.2|6281.2|303
1583890800000|2020-03-11 01:40:00|6286.2|6283.2|6294.9|6291.9|6294.9|6291.9|6286.1|6283.1|244
1583891100000|2020-03-11 01:45:00|6294.6|6291.6|6290.8|6287.8|6294.7|6291.7|6290.4|6287.4|220
1583891400000|2020-03-11 01:50:00|6290.7|6287.7|6287.8|6284.8|6291.1|6288.1|6286.5|6283.5|275
1583891700000|2020-03-11 01:55:00|6287.9|6284.9|6286.1|6283.1|6288|6285|6285.4|6282.4|232
1583892000000|2020-03-11 02:00:00|6286.2|6283.2|6292.2|6289.2|6292.3|6289.3|6285|6282|276
1583892300000|2020-03-11 02:05:00|6292.1|6289.1|6287.8|6284.8|6292.3|6289.3|6287.4|6284.4|173
1583892600000|2020-03-11 02:10:00|6287.9|6284.9|6289.5|6286.5|6289.7|6286.7|6287.2|6284.2|202
1583892900000|2020-03-11 02:15:00|6289.6|6286.6|6288.8|6285.8|6289.7|6286.7|6286.9|6283.9|264
1583893200000|2020-03-11 02:20:00|6288.9|6285.9|6286.4|6283.4|6289.1|6286.1|6285.1|6282.1|257
1583893500000|2020-03-11 02:25:00|6285.9|6282.9|6287.1|6284.1|6289.4|6286.4|6285.7|6282.7|287
1583893800000|2020-03-11 02:30:00|6287|6284|6286.5|6283.5|6289.8|6286.8|6286.1|6283.1|283
1583894100000|2020-03-11 02:35:00|6286.6|6283.6|6282.6|6279.6|6286.7|6283.7|6282|6279|290
1583894400000|2020-03-11 02:40:00|6282.7|6279.7|6282.4|6279.4|6283.3|6280.3|6280.4|6277.4|212
1583894700000|2020-03-11 02:45:00|6282.3|6279.3|6280.7|6277.7|6283.2|6280.2|6278.8|6275.8|235
1583895000000|2020-03-11 02:50:00|6280.8|6277.8|6282.3|6279.3|6282.6|6279.6|6279.9|6276.9|138
1583895300000|2020-03-11 02:55:00|6282.4|6279.4|6283.2|6280.2|6283.7|6281.2|6281.3|6278.3|166
1583895600000|2020-03-11 03:00:00|6282.8|6279.8|6279.8|6276.8|6283.3|6280.3|6279|6276|298
1583895900000|2020-03-11 03:05:00|6279.7|6276.7|6287.7|6284.7|6289.5|6286.5|6279.6|6276.6|301
1583896200000|2020-03-11 03:10:00|6287.6|6284.6|6283.6|6280.6|6287.8|6284.8|6282.3|6279.3|206
1583896500000|2020-03-11 03:15:00|6283.5|6280.5|6285.3|6282.3|6287.6|6284.6|6282.8|6279.8|222
1583896800000|2020-03-11 03:20:00|6285.5|6282.5|6281.6|6278.6|6285.6|6282.6|6279.2|6276.2|308
1583897100000|2020-03-11 03:25:00|6281.7|6278.7|6285.4|6282.4|6287.3|6284.3|6280.8|6277.8|283
1583897400000|2020-03-11 03:30:00|6285.3|6282.3|6285.9|6282.9|6287.4|6284.4|6284|6281|327
1583897700000|2020-03-11 03:35:00|6285.8|6282.8|6289.9|6286.9|6290|6287|6285.6|6282.6|275
1583898000000|2020-03-11 03:40:00|6289.8|6286.8|6291.2|6288.2|6291.3|6288.3|6288.1|6285.1|222
1583898300000|2020-03-11 03:45:00|6291.1|6288.1|6288.1|6285.1|6291.7|6288.7|6288.1|6285.1|257
1583898600000|2020-03-11 03:50:00|6288.2|6285.2|6286.1|6283.1|6288.2|6285.2|6285.7|6282.7|227
1583898900000|2020-03-11 03:55:00|6286|6283|6289|6286|6289|6286.3|6285.9|6282.9|205
1583899200000|2020-03-11 04:00:00|6288.9|6285.9|6291.4|6288.4|6291.6|6288.6|6288.2|6285.2|235
1583899500000|2020-03-11 04:05:00|6291.3|6288.3|6290|6287|6291.3|6288.3|6288.4|6285.4|219
1583899800000|2020-03-11 04:10:00|6289.9|6286.9|6291.3|6288.3|6292.2|6289.2|6289.7|6286.7|148
1583900100000|2020-03-11 04:15:00|6291.1|6288.1|6291.5|6288.5|6292.3|6289.3|6290.9|6287.9|180
1583900400000|2020-03-11 04:20:00|6291.4|6288.4|6289.2|6286.2|6291.6|6288.6|6287.1|6284.1|250
1583900700000|2020-03-11 04:25:00|6289.1|6286.1|6286.6|6284.8|6289.7|6286.7|6286.3|6283.7|239
1583901000000|2020-03-11 04:30:00|6287.1|6284.1|6286.6|6283.6|6287.5|6284.8|6285.3|6282.3|224
1583901300000|2020-03-11 04:35:00|6286.5|6283.5|6289.2|6286.2|6290.1|6287.1|6286.3|6283.3|205
1583901600000|2020-03-11 04:40:00|6289.1|6286.1|6290.2|6287.2|6290.9|6287.9|6288.1|6285.1|182
1583901900000|2020-03-11 04:45:00|6290.1|6287.1|6287.1|6284.1|6291.3|6288.3|6286.9|6283.9|232
1583902200000|2020-03-11 04:50:00|6287|6284|6289.3|6286.3|6290.4|6287.4|6287|6284|234
1583902500000|2020-03-11 04:55:00|6289.4|6286.4|6288.5|6285.5|6291|6288|6288.3|6285.3|203
1583902800000|2020-03-11 05:00:00|6288.6|6285.6|6287.6|6284.6|6290.3|6287.3|6280.9|6277.9|407
1583903100000|2020-03-11 05:05:00|6287.7|6284.7|6284.2|6281.2|6287.8|6284.8|6282.9|6279.9|331
1583903400000|2020-03-11 05:10:00|6284.7|6281.7|6284.5|6281.5|6287|6284|6283.2|6280.2|335
1583903700000|2020-03-11 05:15:00|6284.7|6281.7|6289.2|6286.2|6290.3|6287.3|6284.5|6281.5|261
1583904000000|2020-03-11 05:20:00|6289.3|6286.3|6288|6285|6289.4|6286.4|6285.7|6282.7|262
1583904300000|2020-03-11 05:25:00|6288.1|6285.1|6289.6|6286.6|6290.1|6287.1|6286.9|6283.9|236
1583904600000|2020-03-11 05:30:00|6289.4|6286.4|6290.6|6287.6|6293.6|6290.6|6287.9|6284.9|356
1583904900000|2020-03-11 05:35:00|6290.5|6287.5|6288.8|6285.8|6291.3|6288.3|6288.1|6285.1|278
1583905200000|2020-03-11 05:40:00|6289.1|6286.1|6289.9|6286.9|6291.3|6288.3|6289.1|6286.1|237
1583905500000|2020-03-11 05:45:00|6289.8|6286.8|6291|6288|6291.1|6288.1|6288.8|6285.8|227
1583905800000|2020-03-11 05:50:00|6290.9|6287.9|6289.4|6286.4|6291|6288|6289.1|6286.1|223
1583906100000|2020-03-11 05:55:00|6289.5|6286.5|6289.1|6286.1|6290|6287|6286.3|6283.3|300
1583906400000|2020-03-11 06:00:00|6288.9|6285.9|6293.1|6290.1|6294|6291|6288|6285|355
1583906700000|2020-03-11 06:05:00|6293.2|6290.2|6287.8|6284.8|6295.1|6292.1|6287.8|6284.8|277
1583907000000|2020-03-11 06:10:00|6287.9|6284.9|6289.7|6286.7|6292.1|6289.1|6287.1|6284.1|273
1583907300000|2020-03-11 06:15:00|6289.6|6286.6|6294.8|6291.8|6294.8|6291.8|6289.6|6286.6|221
1583907600000|2020-03-11 06:20:00|6294.7|6291.7|6295.7|6292.7|6297|6294|6293.6|6290.6|313
1583907900000|2020-03-11 06:25:00|6295.8|6292.8|6291.9|6288.9|6295.8|6292.8|6291.8|6288.8|271
1583908200000|2020-03-11 06:30:00|6292|6289|6291.6|6288.6|6292.9|6289.9|6291|6288|240
1583908500000|2020-03-11 06:35:00|6291.5|6288.5|6291.1|6288.1|6296.1|6293.1|6291|6288|286
1583908800000|2020-03-11 06:40:00|6291.2|6288.2|6286.8|6283.8|6291.2|6288.2|6286.3|6283.3|363
1583909100000|2020-03-11 06:45:00|6286.9|6283.9|6290.7|6287.7|6292.1|6289.1|6285.5|6282.5|331
1583909400000|2020-03-11 06:50:00|6290.8|6287.8|6291.6|6288.6|6292.9|6289.9|6290.1|6287.1|303
1583909700000|2020-03-11 06:55:00|6291.7|6288.7|6295.4|6292.4|6296.7|6293.7|6291.6|6288.6|243
1583910000000|2020-03-11 07:00:00|6295.6|6292.6|6292.2|6289.2|6297.7|6294.7|6285.9|6282.9|533
1583910300000|2020-03-11 07:05:00|6292|6289|6291.2|6288.2|6292.3|6289.3|6286.2|6283.2|419
1583910600000|2020-03-11 07:10:00|6291.1|6288.1|6291.5|6288.5|6292|6289|6288.3|6285.3|445
1583910900000|2020-03-11 07:15:00|6291.4|6288.4|6303.1|6300.1|6305|6302|6291|6288|434
1583911200000|2020-03-11 07:20:00|6303.2|6300.2|6300.1|6297.1|6304.2|6301.2|6299.2|6296.2|389
1583911500000|2020-03-11 07:25:00|6299.3|6296.3|6304.7|6301.7|6306.4|6303.4|6299.1|6296.1|319
1583911800000|2020-03-11 07:30:00|6304.8|6301.8|6308.7|6305.7|6312|6309|6303.9|6300.9|410
1583912100000|2020-03-11 07:35:00|6308.8|6305.8|6310.4|6307.4|6310.8|6307.8|6300.8|6297.8|357
1583912400000|2020-03-11 07:40:00|6310.5|6307.5|6316.1|6313.1|6318|6315|6310.4|6307.4|334
1583912700000|2020-03-11 07:45:00|6316.6|6313.6|6312.8|6309.8|6316.6|6313.6|6312.6|6309.6|314
1583913000000|2020-03-11 07:50:00|6312.7|6309.7|6315.5|6312.5|6317.3|6314.3|6312.7|6309.7|247
1583913300000|2020-03-11 07:55:00|6315.6|6312.6|6313.3|6310.3|6315.7|6312.7|6311.4|6308.4|353
1583913600000|2020-03-11 08:00:00|6313.2|6310.2|6307.9|6304.9|6316.3|6313.3|6307.7|6304.7|394
1583913900000|2020-03-11 08:05:00|6308|6305|6315.9|6312.9|6316.2|6313.2|6307.9|6304.9|363
1583914200000|2020-03-11 08:10:00|6315.8|6312.8|6314.6|6311.6|6321.9|6318.9|6314.4|6311.4|329
1583914500000|2020-03-11 08:15:00|6314.5|6311.5|6314.3|6311.3|6315|6312|6313.2|6310.2|260
1583914800000|2020-03-11 08:20:00|6314.2|6311.2|6315.2|6312.2|6316.8|6313.8|6314.2|6311.2|297
1583915100000|2020-03-11 08:25:00|6315.4|6312.4|6314.8|6311.8|6316.1|6313.1|6309.8|6306.8|391
1583915400000|2020-03-11 08:30:00|6314.7|6311.7|6320|6317|6320.2|6317.2|6314.4|6311.4|310
1583915700000|2020-03-11 08:35:00|6320.1|6317.1|6319.1|6316.1|6322|6319|6318.1|6315.1|283
1583916000000|2020-03-11 08:40:00|6319|6316|6318.2|6315.2|6320.1|6317.1|6315|6312|300
1583916300000|2020-03-11 08:45:00|6318.1|6315.1|6320|6317|6324.2|6321.2|6318.1|6315.1|309
1583916600000|2020-03-11 08:50:00|6320.1|6317.1|6317.7|6314.7|6320.1|6317.1|6316.3|6313.3|326
1583916900000|2020-03-11 08:55:00|6317.6|6314.6|6316.3|6313.3|6319.8|6316.8|6314.9|6311.9|326
1583917200000|2020-03-11 09:00:00|6316.4|6313.4|6322.4|6319.4|6322.4|6319.4|6316.2|6313.2|315
1583917500000|2020-03-11 09:05:00|6322.3|6319.3|6320.2|6317.2|6322.5|6319.5|6319.1|6316.1|251
1583917800000|2020-03-11 09:10:00|6320.3|6317.3|6320.9|6317.9|6323.2|6320.2|6319|6316|337
1583918100000|2020-03-11 09:15:00|6321|6318|6329.2|6326.2|6329.8|6326.8|6320.9|6317.9|305
1583918400000|2020-03-11 09:20:00|6329.3|6326.3|6327.3|6324.3|6329.7|6326.7|6326.7|6324|377
1583918700000|2020-03-11 09:25:00|6327.2|6324.2|6328.2|6325.2|6329.7|6326.7|6324.5|6321.5|266
1583919000000|2020-03-11 09:30:00|6328.3|6325.3|6328|6325|6329.3|6326.3|6326.2|6323.2|262
1583919300000|2020-03-11 09:35:00|6328.1|6325.1|6327.2|6324.2|6329.5|6326.5|6327.2|6324.2|234
1583919600000|2020-03-11 09:40:00|6327|6324|6325.7|6322.7|6327.8|6324.8|6325.2|6322.2|261
1583919900000|2020-03-11 09:45:00|6325.8|6322.8|6323.6|6320.6|6329.5|6326.5|6323.1|6320.1|313
1583920200000|2020-03-11 09:50:00|6323.7|6320.7|6324.2|6321.2|6324.9|6321.9|6321|6318|266
1583920500000|2020-03-11 09:55:00|6324.1|6321.1|6322.8|6319.8|6325.5|6322.5|6322.2|6319.2|214
1583920800000|2020-03-11 10:00:00|6322.9|6319.9|6321|6318|6326|6323|6320.9|6317.9|209
1583921100000|2020-03-11 10:05:00|6321.1|6318.1|6319.7|6316.7|6321.9|6318.9|6316.1|6313.1|289
1583921400000|2020-03-11 10:10:00|6319.8|6316.8|6319.6|6316.6|6325.4|6322.4|6319.6|6316.6|274
1583921700000|2020-03-11 10:15:00|6319.7|6316.7|6319.8|6316.8|6320.1|6317.1|6318.4|6315.4|219
1583922000000|2020-03-11 10:20:00|6319.7|6316.7|6317.3|6314.3|6320|6317|6317|6314|205
1583922300000|2020-03-11 10:25:00|6317.4|6314.4|6315.3|6312.3|6317.4|6314.4|6314.9|6311.9|246
1583922600000|2020-03-11 10:30:00|6315.4|6312.4|6320.9|6317.9|6320.9|6317.9|6315.3|6312.3|263
1583922900000|2020-03-11 10:35:00|6320.6|6317.6|6320.9|6317.9|6321|6318|6318.3|6315.3|289
1583923200000|2020-03-11 10:40:00|6320.8|6317.8|6321.6|6318.6|6322.2|6319.2|6319.2|6316.2|259
1583923500000|2020-03-11 10:45:00|6321.5|6318.5|6324.9|6321.9|6325|6322|6319.4|6316.4|279
1583923800000|2020-03-11 10:50:00|6325|6322|6323.2|6320.2|6325.7|6322.7|6323|6320|292
1583924100000|2020-03-11 10:55:00|6323.3|6320.3|6327.8|6324.8|6328.1|6325.1|6323.3|6320.3|258
1583924400000|2020-03-11 11:00:00|6327.7|6324.7|6329.2|6326.2|6329.3|6326.3|6326.1|6323.3|242
1583924700000|2020-03-11 11:05:00|6329.1|6326.1|6327.3|6324.3|6329.6|6326.6|6327|6324|252
1583925000000|2020-03-11 11:10:00|6327.4|6324.4|6329.9|6326.9|6330|6327|6327.1|6324.1|243
1583925300000|2020-03-11 11:15:00|6330|6327|6332.3|6329.3|6333.1|6330.1|6329.5|6326.8|229
1583925600000|2020-03-11 11:20:00|6332.4|6329.4|6331.5|6328.5|6332.8|6329.8|6330.5|6327.5|285
1583925900000|2020-03-11 11:25:00|6331.6|6328.6|6330|6327|6331.6|6328.6|6328.9|6325.9|329
1583926200000|2020-03-11 11:30:00|6329.9|6326.9|6330.1|6327.1|6331.3|6328.3|6329|6326|216
1583926500000|2020-03-11 11:35:00|6330.2|6327.2|6329.2|6326.2|6331.1|6328.1|6328.8|6325.8|222
1583926800000|2020-03-11 11:40:00|6329.1|6326.1|6325.1|6322.1|6329.4|6326.4|6324.8|6321.8|229
1583927100000|2020-03-11 11:45:00|6325.2|6322.2|6328.3|6325.3|6329.1|6326.1|6325.1|6322.1|279
1583927400000|2020-03-11 11:50:00|6328.4|6325.4|6327.4|6324.4|6329.1|6326.1|6326.5|6323.8|233
1583927700000|2020-03-11 11:55:00|6327.5|6324.5|6327.7|6324.7|6329.6|6326.6|6326.4|6323.4|246
1583928000000|2020-03-11 12:00:00|6327.8|6324.8|6329|6326|6330.5|6327.6|6327|6324|324
1583928300000|2020-03-11 12:05:00|6329.1|6326.1|6335.2|6332.2|6336.8|6333.8|6329|6326|287
1583928600000|2020-03-11 12:10:00|6335.3|6332.3|6336|6333|6337.8|6334.8|6334.4|6331.4|307
1583928900000|2020-03-11 12:15:00|6336.1|6333.1|6336.1|6334.3|6338.2|6335.2|6335.8|6332.8|301
1583929200000|2020-03-11 12:20:00|6336|6334.2|6335.1|6332.1|6344.4|6340.7|6331.4|6328.4|459
1583929500000|2020-03-11 12:25:00|6335.2|6332.2|6328.6|6319.6|6335.9|6332.2|6327.9|6318.9|363
1583929800000|2020-03-11 12:30:00|6332|6323|6330.6|6327.6|6338.1|6332.4|6328.4|6322.9|324
1583930100000|2020-03-11 12:35:00|6330.5|6327.5|6330.2|6327.2|6331.4|6328.6|6327.8|6324.8|364
1583930400000|2020-03-11 12:40:00|6330.4|6327.4|6328.4|6326.6|6330.7|6328.5|6327.3|6325.1|320
1583930700000|2020-03-11 12:45:00|6328.3|6326.5|6325.3|6323.5|6329.5|6326.9|6324|6321.7|315
1583931000000|2020-03-11 12:50:00|6325.4|6323.6|6322.9|6321.1|6326.3|6324|6322.7|6320.9|305
1583931300000|2020-03-11 12:55:00|6323|6321.2|6324.1|6322.3|6325.7|6323.9|6322.6|6320.7|280
1583931600000|2020-03-11 13:00:00|6324|6322.2|6319.5|6316.5|6324.1|6322.3|6318.5|6316.4|310
1583931900000|2020-03-11 13:05:00|6319|6317.2|6314.3|6312.5|6319.5|6317.6|6314.3|6312.5|244
1583932200000|2020-03-11 13:10:00|6314.2|6312.4|6315.3|6313.5|6315.5|6313.7|6311.9|6310.1|301
1583932500000|2020-03-11 13:15:00|6315.2|6313.4|6315.5|6313.7|6317.4|6315.5|6313.7|6311.9|270
1583932800000|2020-03-11 13:20:00|6315.6|6313.8|6319.7|6317.9|6320.8|6319|6315.5|6313.7|240
1583933100000|2020-03-11 13:25:00|6319.6|6317.8|6322.8|6321|6323.3|6321.5|6319.6|6317.8|255
1583933400000|2020-03-11 13:30:00|6322.5|6320.7|6322.4|6320.6|6327.6|6325.8|6322.3|6320.5|372
1583933700000|2020-03-11 13:35:00|6322.5|6320.7|6319.1|6317.3|6323.2|6321.4|6316.9|6315.1|350
1583934000000|2020-03-11 13:40:00|6319.2|6317.4|6314.7|6312.9|6320.1|6318.3|6314.4|6312.6|374
1583934300000|2020-03-11 13:45:00|6314.6|6312.8|6316.1|6314.3|6316.6|6314.8|6314.4|6312.6|293
1583934600000|2020-03-11 13:50:00|6316.2|6314.4|6319.1|6317.3|6319.3|6317.5|6312.9|6311.1|332
1583934900000|2020-03-11 13:55:00|6319.2|6317.4|6321.3|6319.5|6321.3|6319.5|6316.1|6314.3|351
1583935200000|2020-03-11 14:00:00|6321.2|6319.4|6318.8|6317|6321.7|6319.9|6313.8|6312|371
1583935500000|2020-03-11 14:05:00|6319.1|6317.3|6320.9|6319.1|6321|6319.2|6317|6315.2|311
1583935800000|2020-03-11 14:10:00|6320.8|6319|6320.3|6318.5|6324.2|6322.4|6319.7|6317.9|371
1583936100000|2020-03-11 14:15:00|6320.2|6318.4|6326.1|6324.3|6326.4|6324.6|6320|6318.2|356
1583936400000|2020-03-11 14:20:00|6326|6324.2|6323.5|6321.7|6326.2|6324.4|6323.3|6321.5|261
1583936700000|2020-03-11 14:25:00|6323.4|6321.6|6326.3|6324.5|6326.7|6324.9|6322.3|6320.5|229
1583937000000|2020-03-11 14:30:00|6326.5|6324.7|6324.6|6322.8|6327.9|6326.1|6322.2|6320.4|316
1583937300000|2020-03-11 14:35:00|6324.4|6322.6|6322.3|6320.5|6324.6|6322.8|6321.4|6319.6|249
1583937600000|2020-03-11 14:40:00|6322.2|6320.4|6321.2|6319.4|6322.2|6320.4|6318.3|6316.5|296
1583937900000|2020-03-11 14:45:00|6321.6|6319.8|6316.2|6314.4|6323.2|6321.4|6315.9|6314.1|330
1583938200000|2020-03-11 14:50:00|6316.3|6314.5|6316.4|6314.6|6318.2|6316.4|6314.3|6312.5|345
1583938500000|2020-03-11 14:55:00|6316.3|6314.5|6319.3|6317.5|6320.7|6318.9|6315.4|6313.6|367
1583938800000|2020-03-11 15:00:00|6319.5|6317.7|6320.2|6318.4|6323.4|6321.6|6319.3|6317.5|282
1583939100000|2020-03-11 15:05:00|6320.4|6318.6|6318.4|6316.6|6321.3|6319.5|6318.4|6316.6|314
1583939400000|2020-03-11 15:10:00|6318.3|6316.5|6311.2|6309.4|6318.5|6316.5|6310.7|6308.9|371
1583939700000|2020-03-11 15:15:00|6311.3|6309.5|6311.1|6309.3|6313.5|6311.5|6308.9|6307.1|349
1583940000000|2020-03-11 15:20:00|6311.2|6309.4|6312.3|6310.5|6314.8|6312.9|6310.2|6308.4|307
1583940300000|2020-03-11 15:25:00|6312.2|6310.4|6314.5|6312.7|6316|6314.2|6312|6310.2|314
1583940600000|2020-03-11 15:30:00|6314.6|6312.8|6311.7|6308.7|6315.7|6313.8|6310.9|6308.5|333
1583940900000|2020-03-11 15:35:00|6311|6309.2|6303.8|6302|6312.4|6310.1|6303.6|6301.8|386
1583941200000|2020-03-11 15:40:00|6303.7|6301.9|6302.2|6300.4|6305.8|6304|6300.8|6299|430
1583941500000|2020-03-11 15:45:00|6302.1|6300.3|6297.8|6296|6302.6|6300.8|6297.2|6295.4|349
1583941800000|2020-03-11 15:50:00|6297.7|6295.9|6292.2|6289.2|6301.8|6300|6291.1|6288.2|421
1583942100000|2020-03-11 15:55:00|6292.6|6289.6|6307.4|6305.6|6311.3|6309.5|6292.6|6289.6|552
1583942400000|2020-03-11 16:00:00|6307.5|6305.7|6305.6|6303.8|6308.6|6306.6|6300.9|6298.6|476
1583942700000|2020-03-11 16:05:00|6305.8|6304|6303|6301.2|6305.8|6304|6300.1|6298.3|410
1583943000000|2020-03-11 16:10:00|6302.8|6301|6298.5|6296.7|6304.5|6302.6|6297.4|6295.6|313
1583943300000|2020-03-11 16:15:00|6298.4|6296.6|6303.7|6301.9|6305.4|6303.6|6297.3|6295.5|346
1583943600000|2020-03-11 16:20:00|6303.8|6302|6305.1|6303.3|6306.7|6304.7|6302.3|6300.4|352
1583943900000|2020-03-11 16:25:00|6305.3|6303.5|6306.7|6303.7|6306.9|6304.8|6303.3|6301.2|333
1583944200000|2020-03-11 16:30:00|6306.8|6303.8|6303.3|6301.5|6306.9|6304.8|6302.3|6300.3|356
1583944500000|2020-03-11 16:35:00|6303.4|6301.6|6301.5|6299.7|6305.3|6303.1|6300.2|6297.4|361
1583944800000|2020-03-11 16:40:00|6302.4|6300.6|6302.7|6299.7|6305.6|6303.3|6300.9|6298.4|400
1583945100000|2020-03-11 16:45:00|6302.5|6299.5|6299|6297.2|6303.6|6301.5|6298.5|6296.1|364
1583945400000|2020-03-11 16:50:00|6299.7|6296.7|6298.5|6296.7|6301.3|6299.5|6298.5|6296.3|321
1583945700000|2020-03-11 16:55:00|6298.6|6296.8|6297|6295.2|6299.4|6297.6|6294.2|6292.4|391
1583946000000|2020-03-11 17:00:00|6297.1|6295.3|6303.8|6300.8|6304.8|6302.6|6294.7|6292.4|470
1583946300000|2020-03-11 17:05:00|6303.2|6301.4|6302.6|6300.8|6306.7|6304.9|6300.9|6299.1|388
1583946600000|2020-03-11 17:10:00|6302.5|6300.7|6301|6299.2|6302.7|6300.9|6299.2|6297.3|408
1583946900000|2020-03-11 17:15:00|6300.9|6299.1|6300.7|6298.9|6301.5|6299.6|6298.6|6296.8|340
1583947200000|2020-03-11 17:20:00|6300.8|6299|6301|6299.2|6301.3|6299.5|6299.4|6297.6|300
1583947500000|2020-03-11 17:25:00|6300.7|6298.9|6300.8|6299|6304|6302.2|6300.5|6298.7|318
1583947800000|2020-03-11 17:30:00|6300.9|6299.1|6298.3|6296.5|6300.9|6299.1|6297.7|6295.5|361
1583948100000|2020-03-11 17:35:00|6298.4|6296.6|6300.4|6298.6|6303.6|6301.6|6298.1|6296.3|333
1583948400000|2020-03-11 17:40:00|6300.5|6298.7|6301.4|6299.6|6303.3|6301.5|6299.5|6297.7|263
1583948700000|2020-03-11 17:45:00|6301.3|6299.5|6300.4|6298.6|6302.7|6300.9|6298.4|6296.4|341
1583949000000|2020-03-11 17:50:00|6300.5|6298.7|6298.1|6296.3|6300.6|6298.8|6297.7|6295.9|262
1583949300000|2020-03-11 17:55:00|6298|6296.2|6297.9|6294.9|6299.6|6297.7|6295.1|6292.8|223
1583949600000|2020-03-11 18:00:00|6298|6294.7|6295.6|6293.8|6298.8|6295.6|6294.7|6292.3|258
1583949900000|2020-03-11 18:05:00|6295.7|6293.9|6298.4|6296.6|6298.4|6296.6|6295.1|6293.3|224
1583950200000|2020-03-11 18:10:00|6298.3|6296.5|6299.3|6297.5|6300.2|6298.4|6298.1|6296.3|226
1583950500000|2020-03-11 18:15:00|6299.2|6297.4|6298.8|6297|6300.3|6298.5|6298|6296.2|211
1583950800000|2020-03-11 18:20:00|6298.7|6296.9|6294.3|6292.5|6298.7|6296.9|6294.1|6291.7|219
1583951100000|2020-03-11 18:25:00|6294.2|6292.4|6289.1|6287.3|6294.2|6292.4|6288.7|6286.4|256
1583951400000|2020-03-11 18:30:00|6289.2|6287.4|6284.6|6282.8|6290.1|6288.3|6284.6|6282|373
1583951700000|2020-03-11 18:35:00|6284.5|6282.7|6287.2|6285.4|6288.6|6286.5|6283.3|6281.3|268
1583952000000|2020-03-11 18:40:00|6287|6285.2|6286.2|6284.4|6289.7|6287.7|6285.9|6283.6|254
1583952300000|2020-03-11 18:45:00|6286.1|6284.3|6287.3|6285.5|6289.7|6287.5|6285.1|6283.3|251
1583952600000|2020-03-11 18:50:00|6287.4|6285.6|6285.3|6283.5|6288.5|6286.7|6284.4|6282.2|260
1583952900000|2020-03-11 18:55:00|6285|6283.2|6287.4|6284.4|6287.4|6284.9|6279.8|6278|366
1583953200000|2020-03-11 19:00:00|6287.3|6285.5|6279.9|6276.9|6287.3|6285.5|6277.3|6275.5|343
1583953500000|2020-03-11 19:05:00|6279.1|6277.3|6280.3|6278.5|6281|6279.2|6278.1|6276.1|305
1583953800000|2020-03-11 19:10:00|6280.8|6279|6270.9|6269.1|6280.8|6279|6268.9|6266.9|409
1583954100000|2020-03-11 19:15:00|6273.1|6270.1|6270.6|6268.8|6273.8|6271.7|6268.6|6266.5|340
1583954400000|2020-03-11 19:20:00|6270.5|6268.7|6272.5|6270.7|6274.2|6272.4|6270|6268.2|297
1583954700000|2020-03-11 19:25:00|6272.6|6270.8|6271.3|6269.5|6274.8|6272.5|6270.5|6268.7|311
1583955000000|2020-03-11 19:30:00|6271.1|6269.3|6279.8|6276.8|6279.8|6277.2|6269.6|6267.7|324
1583955300000|2020-03-11 19:35:00|6279.7|6276.7|6282.7|6280.9|6283.3|6281.2|6278.6|6276.2|267
1583955600000|2020-03-11 19:40:00|6282.8|6281|6282.4|6280.6|6285.3|6283.5|6281.3|6278.8|302
1583955900000|2020-03-11 19:45:00|6282.5|6280.7|6282.7|6279.7|6287|6284.6|6281.8|6279.5|252
1583956200000|2020-03-11 19:50:00|6282.6|6279.6|6282.6|6279.6|6284.8|6281.9|6278.2|6275.2|334
1583956500000|2020-03-11 19:55:00|6282.7|6279.7|6277.8|6274.8|6283.2|6280.8|6277.7|6274.7|244
1583956800000|2020-03-11 20:00:00|6277.9|6274.9|6274.3|6271.3|6278.8|6275.9|6272.8|6269.8|263
1583957100000|2020-03-11 20:05:00|6274.2|6271.2|6278.9|6275.9|6280|6277|6273.4|6270.7|198
1583957400000|2020-03-11 20:10:00|6279.1|6276.1|6273.3|6270.3|6279.3|6277.5|6271.5|6269.1|192
1583957700000|2020-03-11 20:15:00|6273.4|6270.4|6272.6|6270.8|6275.7|6273.6|6272.4|6270.1|195
1583958000000|2020-03-11 20:20:00|6272.5|6270.7|6275.5|6272.5|6275.6|6272.9|6272.5|6270.1|158
1583958300000|2020-03-11 20:25:00|6275.4|6272.4|6277.1|6275.3|6277.7|6275.6|6274.6|6272.1|152
1583958600000|2020-03-11 20:30:00|6277|6275.2|6274.2|6271.2|6277.7|6275.4|6273.9|6271|154
1583958900000|2020-03-11 20:35:00|6274.1|6271.1|6275.2|6273.4|6276.2|6273.9|6273.3|6270.9|114
1583959200000|2020-03-11 20:40:00|6275.4|6273.6|6276.2|6273.2|6276.3|6274|6274.9|6272.6|119
1583959500000|2020-03-11 20:45:00|6276.3|6273.3|6273.3|6270.3|6278.3|6275.9|6273.1|6270.1|137
1583959800000|2020-03-11 20:50:00|6273.4|6270.4|6271.8|6268.8|6274.7|6271.7|6271.2|6268.2|159
1583960100000|2020-03-11 20:55:00|6271.9|6268.7|6272.7|6266.5|6273|6268.9|6269.8|6265.6|238
1583960400000|2020-03-11 21:00:00|6272.5|6266.6|6274.8|6265.8|6276.3|6267.3|6271.6|6265.6|27
1583960700000|2020-03-11 21:05:00|6275.2|6266.2|6273.6|6264.6|6275.4|6266.4|6271.5|6262.5|120
1583961000000|2020-03-11 21:10:00|6273.7|6264.7|6275.7|6266.7|6276.2|6267.2|6270.8|6261.8|133
1583961300000|2020-03-11 21:15:00|6275.6|6266.6|6275.6|6266.6|6276.4|6267.4|6274.9|6265.9|96
1583961600000|2020-03-11 21:20:00|6276.5|6267.5|6275.7|6266.7|6276.5|6267.5|6275.6|6266.6|84
1583961900000|2020-03-11 21:25:00|6276|6267|6276|6267|6277.2|6268.2|6275.7|6266.7|77
1583962200000|2020-03-11 21:30:00|6276.6|6267.6|6275.2|6266.2|6276.6|6267.6|6273.6|6264.6|277
1583962500000|2020-03-11 21:35:00|6275|6266|6277.4|6268.4|6277.8|6268.8|6273.5|6264.5|235
1583962800000|2020-03-11 21:40:00|6277.2|6268.2|6274.4|6265.4|6278.1|6269.1|6272.4|6263.4|348
1583963100000|2020-03-11 21:45:00|6274.3|6265.3|6274.8|6268.8|6276.1|6269.7|6272.8|6264.1|310
1583963400000|2020-03-11 21:50:00|6274.7|6268.5|6274.2|6267.8|6275.1|6269.5|6273.6|6267.4|316
1583963700000|2020-03-11 21:55:00|6274.1|6267.7|6274.5|6270.8|6275.9|6271.3|6274|6267|298
1583964000000|2020-03-11 22:00:00|6274.6|6270.7|6273.9|6270.9|6275.1|6271.2|6272.7|6263.7|336
1583964300000|2020-03-11 22:05:00|6274.1|6270.8|6273|6270|6274.1|6270.8|6273|6270|128
1583964600000|2020-03-11 22:10:00|6273.2|6270.2|6268.6|6265.6|6274.1|6271.1|6268|6264.4|196
1583964900000|2020-03-11 22:15:00|6268.7|6265.4|6265.9|6262.8|6269.1|6265.9|6265.7|6262.7|134
1583965200000|2020-03-11 22:20:00|6265.8|6262.9|6263.3|6260.3|6265.8|6262.9|6259|6255.9|190
1583965500000|2020-03-11 22:25:00|6263.4|6260.4|6262.9|6259.9|6263.4|6260.4|6259.6|6256.6|180
1583965800000|2020-03-11 22:30:00|6263|6260|6262.6|6259.6|6263.8|6260.8|6260.1|6256.9|255
1583966100000|2020-03-11 22:35:00|6262.7|6259.7|6264.2|6261.2|6266.3|6263.3|6262.7|6259.7|161
1583966400000|2020-03-11 22:40:00|6264.1|6261.1|6261.3|6258.3|6264.6|6262.1|6261.2|6258.2|146
1583966700000|2020-03-11 22:45:00|6261.4|6258.4|6263.6|6260.6|6263.8|6260.8|6260.5|6257.7|101
1583967000000|2020-03-11 22:50:00|6263.5|6260.5|6265.6|6262.6|6265.9|6262.9|6263.2|6260.2|143
1583967300000|2020-03-11 22:55:00|6265.7|6262.7|6263.7|6260.7|6265.7|6262.7|6263.7|6260.7|169
1583967600000|2020-03-11 23:00:00|6264.2|6260.6|6264.4|6261.4|6265.1|6262.1|6263.2|6260.2|411
1583967900000|2020-03-11 23:05:00|6264.8|6261.8|6265.3|6262.3|6266.8|6264.7|6263.6|6260.6|428
1583968200000|2020-03-11 23:10:00|6265.4|6262.4|6265.4|6262.4|6266|6263.3|6264.8|6262|529
1583968500000|2020-03-11 23:15:00|6265.5|6262.5|6264.8|6263|6265.6|6263.4|6264.6|6262.2|529
1583968800000|2020-03-11 23:20:00|6264.9|6263.1|6261.4|6259.6|6265.1|6263.3|6261.1|6259.3|416
1583969100000|2020-03-11 23:25:00|6261.3|6259.5|6260.7|6258.9|6263.7|6261.3|6260.1|6258.3|417
1583969400000|2020-03-11 23:30:00|6261.3|6258.3|6264.3|6261.3|6264.6|6261.6|6259.6|6256.6|413
1583969700000|2020-03-11 23:35:00|6264.2|6261.2|6262.5|6260.7|6264.3|6261.3|6260.6|6257.6|252
1583970000000|2020-03-11 23:40:00|6262.4|6260.6|6261.9|6260.1|6263.9|6261.4|6261.8|6259.4|310
1583970300000|2020-03-11 23:45:00|6261.7|6259.9|6260.3|6257.3|6262.7|6260.6|6259.7|6257.2|431
1583970600000|2020-03-11 23:50:00|6260.9|6257.9|6258.4|6256.6|6262|6259.6|6258.4|6255.9|490
1583970900000|2020-03-11 23:55:00|6258.5|6256.7|6264.6|6262.8|6266.2|6263.6|6258.5|6256.6|399
1583971200000|2020-03-12 00:00:00|6264.7|6262.9|6266.1|6264.3|6267.6|6265.8|6264.7|6262.9|475
1583971500000|2020-03-12 00:05:00|6265.8|6264|6267.2|6264.2|6269.8|6267.4|6265.8|6263.7|508
1583971800000|2020-03-12 00:10:00|6266.7|6263.7|6265.6|6262.6|6266.7|6263.8|6264|6261.1|350
1583972100000|2020-03-12 00:15:00|6265|6263.2|6263.1|6260.1|6265.4|6263.2|6261.1|6258.1|334
1583972400000|2020-03-12 00:20:00|6263.2|6260.2|6262.3|6260.5|6263.7|6261.3|6261.9|6259.2|353
1583972700000|2020-03-12 00:25:00|6262.4|6260.6|6266.8|6265|6267.5|6265.2|6260|6257|387
1583973000000|2020-03-12 00:30:00|6267.4|6264.4|6268.4|6266.6|6269.1|6266.7|6266.1|6263.1|350
1583973300000|2020-03-12 00:35:00|6268.3|6266.5|6267.4|6264.4|6269.6|6267.8|6265.3|6262.9|391
1583973600000|2020-03-12 00:40:00|6267.6|6264.6|6266.4|6264.6|6268.4|6265.6|6265.1|6262.9|332
1583973900000|2020-03-12 00:45:00|6266.3|6264.5|6261.8|6258.8|6266.9|6264.6|6260.8|6258.7|313
1583974200000|2020-03-12 00:50:00|6261.9|6258.9|6260.5|6258.7|6262|6259.4|6259.2|6257.1|377
1583974500000|2020-03-12 00:55:00|6260.3|6258.5|6260.2|6257.2|6260.6|6258.8|6255.9|6252.9|380
1583974800000|2020-03-12 01:00:00|6260.3|6257.3|6256.4|6253.4|6260.9|6259.1|6255|6252|402
1583975100000|2020-03-12 01:05:00|6256.5|6253.5|6262.5|6259.5|6264.9|6261.9|6254.2|6251.2|498
1583975400000|2020-03-12 01:10:00|6262.4|6259.4|6259|6256|6262.6|6259.6|6256.2|6253.2|483
1583975700000|2020-03-12 01:15:00|6258.9|6255.9|6262.9|6259.9|6264|6261|6257.4|6254.4|509
1583976000000|2020-03-12 01:20:00|6263|6260|6261.6|6258.6|6268.6|6265.6|6261.1|6258.1|544
1583976300000|2020-03-12 01:25:00|6261.7|6258.7|6254.2|6251.2|6264.1|6261.1|6254.2|6251.2|593
1583976600000|2020-03-12 01:30:00|6254.1|6251.1|6263.3|6260.3|6263.9|6260.9|6253.6|6250.6|565
1583976900000|2020-03-12 01:35:00|6263.5|6260.5|6263.8|6262|6268.3|6265.3|6261.9|6258.9|556
1583977200000|2020-03-12 01:40:00|6263.9|6262.1|6254.9|6251.9|6270|6267|6252.3|6249.3|544
1583977500000|2020-03-12 01:45:00|6254.8|6251.8|6255.4|6252.4|6256.3|6253.3|6251.9|6248.9|490
1583977800000|2020-03-12 01:50:00|6256.6|6253.6|6257.1|6254.1|6259.8|6256.8|6249.1|6246.7|511
1583978100000|2020-03-12 01:55:00|6257|6254|6257.3|6254.3|6259.1|6256.1|6253.9|6250.9|504
1583978400000|2020-03-12 02:00:00|6257.4|6254.4|6260.7|6257.7|6261.4|6258.4|6254.5|6251.5|402
1583978700000|2020-03-12 02:05:00|6260.6|6257.6|6261|6258|6261.8|6258.8|6256.4|6253.4|502
1583979000000|2020-03-12 02:10:00|6261.4|6258.4|6261.3|6258.3|6263.5|6260.5|6256.4|6253.4|501
1583979300000|2020-03-12 02:15:00|6261.2|6258.2|6259|6256|6262.3|6259.3|6256.7|6253.7|463
1583979600000|2020-03-12 02:20:00|6259.3|6256.3|6257.7|6254.7|6260.5|6257.5|6256.9|6253.9|416
1583979900000|2020-03-12 02:25:00|6257.6|6254.6|6258.9|6255.9|6260.7|6257.7|6257.1|6254.1|442
1583980200000|2020-03-12 02:30:00|6258.8|6255.8|6261.1|6258.1|6262.5|6259.5|6255.2|6252.7|506
1583980500000|2020-03-12 02:35:00|6261.2|6258.2|6260.7|6257.7|6263.6|6260.6|6258|6255|494
1583980800000|2020-03-12 02:40:00|6260.9|6257.9|6263.5|6260.5|6265.3|6262.3|6260.7|6257.7|473
1583981100000|2020-03-12 02:45:00|6263.6|6260.6|6260.5|6257.5|6263.8|6260.8|6259.1|6256.7|447
1583981400000|2020-03-12 02:50:00|6260.1|6257.1|6259.5|6256.5|6262.8|6259.8|6256.8|6254|468
1583981700000|2020-03-12 02:55:00|6259.4|6256.4|6254.4|6251.4|6263.3|6260.3|6249.2|6247.1|510
1583982000000|2020-03-12 03:00:00|6254.3|6251.3|6253.6|6250.6|6254.8|6251.8|6251.7|6248.7|476
1583982300000|2020-03-12 03:05:00|6253.5|6250.5|6251.7|6248.7|6256.3|6253.3|6250.4|6247.8|470
1583982600000|2020-03-12 03:10:00|6251.8|6248.8|6257|6254|6258.7|6255.7|6248.8|6246.6|477
1583982900000|2020-03-12 03:15:00|6257.1|6254.1|6256.9|6253.9|6259.1|6256.1|6254.7|6252|441
1583983200000|2020-03-12 03:20:00|6256.8|6253.8|6255.8|6252.8|6256.9|6254.5|6253.5|6251.1|359
1583983500000|2020-03-12 03:25:00|6255.9|6252.9|6255.2|6252.2|6256.1|6253.6|6252|6249.8|321
1583983800000|2020-03-12 03:30:00|6255.1|6252.1|6260.3|6257.3|6261.1|6258.1|6255|6252|389
1583984100000|2020-03-12 03:35:00|6260.6|6257.6|6262.6|6260.8|6264|6261.4|6259.9|6257.3|423
1583984400000|2020-03-12 03:40:00|6262.7|6260.9|6262.4|6260.6|6265.1|6262.4|6262.3|6259.9|272
1583984700000|2020-03-12 03:45:00|6262.5|6260.7|6262.2|6260.4|6262.9|6261|6261.6|6259.5|341
1583985000000|2020-03-12 03:50:00|6262.3|6260.5|6261.4|6258.4|6263.1|6260.7|6260.1|6257.9|305
1583985300000|2020-03-12 03:55:00|6261.3|6258.3|6261.4|6259.6|6262.1|6260.1|6260.3|6258.1|307
1583985600000|2020-03-12 04:00:00|6261.3|6259.5|6260.3|6258.5|6262.6|6260.8|6259.1|6256.4|366
1583985900000|2020-03-12 04:05:00|6260.4|6258.6|6260.8|6259|6261|6259.2|6258.7|6256.6|427
1583986200000|2020-03-12 04:10:00|6261.4|6258.4|6260.8|6259|6263.7|6260.7|6260.5|6258.1|504
1583986500000|2020-03-12 04:15:00|6261.1|6259.3|6259.1|6257.3|6261.8|6259.7|6258.5|6256.7|414
1583986800000|2020-03-12 04:20:00|6259.5|6257.7|6261|6258|6265|6262|6257.6|6255.3|424
1583987100000|2020-03-12 04:25:00|6260.9|6257.9|6259.3|6256.3|6261.9|6259.2|6258.7|6256.2|415
1583987400000|2020-03-12 04:30:00|6259.6|6256.6|6259.9|6258.1|6262.8|6260.7|6258.2|6256.3|347
1583987700000|2020-03-12 04:35:00|6259.8|6258|6260.7|6258.9|6263.4|6261|6259.8|6257.8|534
1583988000000|2020-03-12 04:40:00|6260.5|6258.7|6262.4|6259.4|6264|6261.4|6258.8|6256.3|440
1583988300000|2020-03-12 04:45:00|6262.2|6259.2|6264.1|6262.3|6264.8|6262.6|6261.3|6258.9|340
1583988600000|2020-03-12 04:50:00|6264|6262.2|6261.3|6258.3|6264.6|6262.8|6259|6256.7|352
1583988900000|2020-03-12 04:55:00|6261.2|6258.2|6258.7|6256.9|6261.4|6258.4|6258.4|6256.1|432
1583989200000|2020-03-12 05:00:00|6258.6|6256.8|6260.6|6258.8|6261.5|6259.7|6258.2|6256.4|341
1583989500000|2020-03-12 05:05:00|6260.7|6258.9|6259.1|6256.1|6261.7|6259.6|6258.3|6255.9|438
1583989800000|2020-03-12 05:10:00|6259.2|6256.2|6259.8|6258|6260.4|6258.5|6258.4|6256.1|455
1583990100000|2020-03-12 05:15:00|6259.7|6257.9|6259.4|6256.4|6260.3|6258.2|6258.5|6256.4|371
1583990400000|2020-03-12 05:20:00|6259.5|6256.5|6259.2|6257.4|6259.9|6257.7|6258.6|6256.5|337
1583990700000|2020-03-12 05:25:00|6259.3|6257.5|6261.8|6258.8|6262|6259.6|6259.3|6256.8|398
1583991000000|2020-03-12 05:30:00|6261.7|6258.7|6262.1|6260.3|6262.9|6261|6260.6|6258.5|301
1583991300000|2020-03-12 05:35:00|6262|6260.2|6262.2|6260.4|6262.9|6260.6|6261.1|6258.8|313
1583991600000|2020-03-12 05:40:00|6262.3|6260.5|6263|6261.2|6264.2|6261.9|6260.6|6258.8|265
1583991900000|2020-03-12 05:45:00|6262.7|6260.9|6263.3|6261.5|6263.9|6261.9|6262.4|6260.6|270
1583992200000|2020-03-12 05:50:00|6263.4|6261.6|6264.3|6262.5|6264.7|6262.7|6263.1|6261.3|310
1583992500000|2020-03-12 05:55:00|6264.2|6262.4|6263.5|6261.7|6265.8|6263.6|6261.7|6259.3|366
1583992800000|2020-03-12 06:00:00|6264|6261|6261.2|6259.4|6265.4|6263.1|6261.1|6258.8|361
1583993100000|2020-03-12 06:05:00|6261.3|6259.5|6259.7|6257.9|6262.2|6259.7|6258.6|6256.8|336
1583993400000|2020-03-12 06:10:00|6259.8|6258|6258.7|6256.9|6262.8|6260.2|6258.3|6256.5|409
1583993700000|2020-03-12 06:15:00|6258.6|6256.8|6257.5|6254.5|6259.4|6257.6|6253.4|6250.4|407
1583994000000|2020-03-12 06:20:00|6257.9|6254.9|6258.8|6257|6260|6257.5|6256|6253|290
1583994300000|2020-03-12 06:25:00|6258.9|6257.1|6256.1|6254.3|6260|6257.6|6256|6254.2|229
1583994600000|2020-03-12 06:30:00|6256.3|6254.5|6255.9|6252.9|6258.5|6255.5|6255.3|6252.8|270
1583994900000|2020-03-12 06:35:00|6256|6253|6254|6251|6256.8|6253.8|6252.8|6250.8|212
1583995200000|2020-03-12 06:40:00|6254.1|6251.1|6250.4|6247.4|6254.5|6252.7|6249.5|6246.9|266
1583995500000|2020-03-12 06:45:00|6250.3|6247.3|6248.6|6245.6|6252.7|6250.6|6247.8|6244.8|366
1583995800000|2020-03-12 06:50:00|6248.7|6245.7|6246.9|6245.1|6248.8|6246.5|6243.2|6240.2|317
1583996100000|2020-03-12 06:55:00|6246.7|6244.9|6248.7|6245.7|6249.2|6246.8|6246.2|6244.4|222
1583996400000|2020-03-12 07:00:00|6248.9|6245.9|6255.4|6253.6|6257|6254.5|6248.7|6245.7|418
1583996700000|2020-03-12 07:05:00|6255.5|6253.7|6262.3|6259.3|6262.7|6259.7|6255.5|6253.4|367
1583997000000|2020-03-12 07:10:00|6262.2|6259.2|6261.1|6259.3|6263.1|6260.7|6259.8|6256.8|419
1583997300000|2020-03-12 07:15:00|6261.8|6258.8|6262.3|6259.3|6264|6261.6|6260.7|6258.3|480
1583997600000|2020-03-12 07:20:00|6262.4|6259.4|6267.2|6265.4|6268.5|6266.3|6261.8|6259.4|469
1583997900000|2020-03-12 07:25:00|6267.1|6265.3|6261.1|6258.1|6268.3|6265.7|6260.1|6257.7|496
1583998200000|2020-03-12 07:30:00|6261|6258|6262.9|6259.9|6264.4|6261.4|6259|6256.6|434
1583998500000|2020-03-12 07:35:00|6263|6260|6266.7|6264.9|6269|6266.6|6261.4|6259.1|410
1583998800000|2020-03-12 07:40:00|6266.9|6265.1|6263.3|6260.3|6267.5|6265.2|6262.5|6260|428
1583999100000|2020-03-12 07:45:00|6263.2|6260.2|6264.2|6261.2|6267.9|6265.3|6262|6259.2|294
1583999400000|2020-03-12 07:50:00|6264.1|6261.1|6261.1|6259.3|6264.7|6262.2|6261|6258.8|289
1583999700000|2020-03-12 07:55:00|6261.2|6259.4|6266.5|6264.7|6266.7|6264.7|6261.1|6259|300
1584000000000|2020-03-12 08:00:00|6266.4|6264.6|6268.5|6266.7|6269.9|6267.5|6265.4|6263|334
1584000300000|2020-03-12 08:05:00|6268.7|6266.9|6270.3|6268.5|6273.7|6271|6268.5|6266.2|291
1584000600000|2020-03-12 08:10:00|6269.9|6268.1|6274.8|6273|6275.4|6273.5|6268.9|6267|261
1584000900000|2020-03-12 08:15:00|6274.9|6273.1|6275.2|6273.4|6277.9|6275.4|6274.1|6271.9|242
1584001200000|2020-03-12 08:20:00|6275.1|6273.3|6271.2|6269.4|6277.6|6275.2|6271.1|6268.9|312
1584001500000|2020-03-12 08:25:00|6271.1|6269.3|6272.6|6270.8|6273.9|6271.5|6266.3|6264.5|297
1584001800000|2020-03-12 08:30:00|6272.5|6270.7|6269.5|6266.5|6273.3|6271.5|6269|6266|367
1584002100000|2020-03-12 08:35:00|6269|6266|6272.2|6269.2|6274|6271.5|6266.2|6263.8|366
1584002400000|2020-03-12 08:40:00|6272.1|6269.1|6264.4|6262.6|6272.1|6269.4|6264.3|6261.3|344
1584002700000|2020-03-12 08:45:00|6265.2|6262.2|6263.2|6260.2|6266.2|6263.6|6261.3|6259|350
1584003000000|2020-03-12 08:50:00|6263.6|6260.6|6257|6255.2|6263.6|6261.2|6256.2|6254|324
1584003300000|2020-03-12 08:55:00|6256.5|6254.7|6257.6|6255.8|6258.6|6256.8|6255|6252.7|297
1584003600000|2020-03-12 09:00:00|6257.5|6255.7|6252.4|6249.4|6257.5|6255.7|6249.6|6247.2|305
1584003900000|2020-03-12 09:05:00|6252.3|6249.3|6253.1|6251.3|6253.2|6251.4|6248.7|6246.3|341
1584004200000|2020-03-12 09:10:00|6253|6251.2|6251.4|6249.6|6254.9|6252.7|6251.3|6249.2|237
1584004500000|2020-03-12 09:15:00|6251.5|6249.7|6249.6|6247.8|6252.8|6250.5|6249.3|6246.9|255
1584004800000|2020-03-12 09:20:00|6250.3|6247.3|6252.6|6249.6|6252.7|6250.5|6249.8|6247.2|240
1584005100000|2020-03-12 09:25:00|6251.9|6250.8|6251.6|6249.8|6254.7|6252.9|6251.6|6249.5|317
1584005400000|2020-03-12 09:30:00|6252|6250.2|6254.5|6252.7|6255.8|6253.5|6250.3|6248.5|269
1584005700000|2020-03-12 09:35:00|6254.3|6252.5|6252.5|6250.7|6254.5|6252.7|6252.2|6250.4|238
1584006000000|2020-03-12 09:40:00|6252.6|6250.8|6249.1|6247.3|6253.4|6251.6|6248.2|6246.4|272
1584006300000|2020-03-12 09:45:00|6248.7|6246.9|6249.4|6246.4|6251.2|6248.2|6245.3|6243.1|389
1584006600000|2020-03-12 09:50:00|6249.5|6246.5|6247.6|6245.8|6250.7|6248.9|6247.4|6245|320
1584006900000|2020-03-12 09:55:00|6247.5|6245.7|6241.4|6239.6|6248.3|6245.8|6239.2|6236.2|409
1584007200000|2020-03-12 10:00:00|6241.1|6239.3|6245.9|6244.1|6245.9|6244.1|6240.4|6238.6|302
1584007500000|2020-03-12 10:05:00|6246.3|6244.5|6245.7|6243.9|6247.7|6245.9|6244.3|6242.5|209
1584007800000|2020-03-12 10:10:00|6245.8|6244|6245.1|6243.3|6248.4|6246.6|6245.1|6243|267
1584008100000|2020-03-12 10:15:00|6245|6243.2|6245.6|6243.8|6246.4|6244.6|6244.2|6242.2|224
1584008400000|2020-03-12 10:20:00|6245.7|6243.9|6244.1|6242.3|6246.1|6243.9|6243.1|6241.1|225
1584008700000|2020-03-12 10:25:00|6244|6242.2|6244.3|6242.5|6245.9|6243.5|6242.3|6239.4|256
1584009000000|2020-03-12 10:30:00|6244.4|6242.6|6243.1|6241.3|6246.7|6244.7|6243.1|6240.8|258
1584009300000|2020-03-12 10:35:00|6243.2|6241.4|6240.3|6237.3|6243.2|6241.4|6237.4|6235|297
1584009600000|2020-03-12 10:40:00|6240.2|6237.2|6235.3|6233.5|6240.3|6237.8|6234.3|6232.5|313
1584009900000|2020-03-12 10:45:00|6235.2|6233.4|6227.7|6224.7|6235.7|6233.9|6227.6|6224.6|326
1584010200000|2020-03-12 10:50:00|6227.5|6224.5|6232|6229|6232.1|6229.8|6224.7|6222.3|324
1584010500000|2020-03-12 10:55:00|6231.3|6229.5|6233.4|6230.4|6234.6|6232.4|6231.2|6228.9|309
1584010800000|2020-03-12 11:00:00|6233.3|6230.3|6229.2|6226.2|6234.8|6232.5|6229|6226|271
1584011100000|2020-03-12 11:05:00|6229.3|6226.3|6222.3|6220.5|6229.3|6226.5|6221.3|6218.9|276
1584011400000|2020-03-12 11:10:00|6222.2|6220.4|6220.9|6219.1|6223.7|6221.4|6218.5|6216.7|295
1584011700000|2020-03-12 11:15:00|6220.8|6219|6217.1|6214.1|6222.9|6220.6|6216|6213.7|326
1584012000000|2020-03-12 11:20:00|6217|6214|6211.5|6209.7|6217|6214.4|6211.3|6209.5|299
1584012300000|2020-03-12 11:25:00|6211.6|6209.8|6216.6|6214.8|6219|6216.6|6211.6|6209.8|339
1584012600000|2020-03-12 11:30:00|6216.5|6214.7|6212.7|6209.7|6216.6|6214.8|6212|6209.5|344
1584012900000|2020-03-12 11:35:00|6212.6|6209.6|6206.7|6204.9|6213.3|6211.2|6205.7|6203.4|298
1584013200000|2020-03-12 11:40:00|6206.6|6204.8|6203.4|6200.4|6206.6|6204.8|6198.9|6196.6|313
1584013500000|2020-03-12 11:45:00|6203.1|6200.1|6204|6201|6206.1|6204.3|6202.2|6199.9|213
1584013800000|2020-03-12 11:50:00|6203.9|6200.9|6206.4|6203.4|6206.7|6204.5|6202.3|6199.9|264
1584014100000|2020-03-12 11:55:00|6206.8|6203.8|6210.1|6208.3|6211.6|6209.8|6205.8|6202.8|320
1584014400000|2020-03-12 12:00:00|6210.2|6208.4|6207.6|6204.6|6211.5|6209.1|6205.2|6202.2|496
1584014700000|2020-03-12 12:05:00|6207.7|6204.7|6213.1|6210.1|6214.6|6211.6|6206.6|6203.6|468
1584015000000|2020-03-12 12:10:00|6213|6210|6210.8|6207.8|6215.5|6212.5|6209.8|6206.8|437
1584015300000|2020-03-12 12:15:00|6210.9|6207.9|6202.7|6199.7|6210.9|6207.9|6199.6|6196.6|458
1584015600000|2020-03-12 12:20:00|6203.7|6200.7|6197|6194|6205.8|6202.8|6194.9|6191.9|451
1584015900000|2020-03-12 12:25:00|6197.2|6194.2|6191.3|6187.5|6197.2|6194.2|6186.3|6183.3|462
1584016200000|2020-03-12 12:30:00|6188.5|6187.4|6189.9|6186.9|6202|6199|6187.2|6181.4|506
1584016500000|2020-03-12 12:35:00|6189.7|6186.7|6185.5|6182.5|6195.7|6192.7|6184.9|6181.9|536
1584016800000|2020-03-12 12:40:00|6185.6|6182.6|6191.1|6187.6|6193.8|6190|6185.1|6182.1|502
1584017100000|2020-03-12 12:45:00|6191.2|6187.5|6194.7|6191.7|6200|6196.7|6189.9|6184.3|556
1584017400000|2020-03-12 12:50:00|6194.6|6191.6|6186.1|6183.1|6196.6|6193.6|6183.3|6180.3|540
1584017700000|2020-03-12 12:55:00|6185.9|6182.9|6180.6|6177.6|6187.7|6184.7|6178.6|6175.6|594
1584018000000|2020-03-12 13:00:00|6180.7|6177.7|6182.9|6179.9|6189.5|6186.5|6176.7|6173.7|580
1584018300000|2020-03-12 13:05:00|6183.2|6180.2|6183.6|6180.6|6193|6190.8|6181.5|6178.5|587
1584018600000|2020-03-12 13:10:00|6183.7|6180.7|6185.5|6182.5|6187.3|6184.3|6182.3|6179.3|626
1584018900000|2020-03-12 13:15:00|6185.4|6182.4|6172.9|6169.9|6187.1|6184.1|6172.7|6169.7|594
1584019200000|2020-03-12 13:20:00|6172.8|6169.8|6176.2|6173.2|6177.5|6174.5|6166.2|6163.2|430
1584019500000|2020-03-12 13:25:00|6176.4|6173.4|6174.3|6171.3|6176.6|6173.6|6169.8|6166.8|303
1584019800000|2020-03-12 13:30:00|6174.4|6171.4|6173.5|6170.5|6175.2|6172.2|6166.7|6163.7|383
1584020100000|2020-03-12 13:35:00|6173.6|6170.6|6171.1|6168.1|6175.6|6172.6|6169.9|6166.9|317
1584020400000|2020-03-12 13:40:00|6171.2|6168.2|6182.6|6179.6|6183.4|6180.4|6168.4|6165.4|451
1584020700000|2020-03-12 13:45:00|6182.3|6179.3|6174.3|6171.3|6182.5|6179.5|6166|6164|497
1584021000000|2020-03-12 13:50:00|6174.1|6171.1|6175.8|6172.8|6177.2|6174.2|6170.8|6167.8|497
1584021300000|2020-03-12 13:55:00|6175.9|6172.9|6194.5|6191.5|6197.2|6194.2|6174.4|6171.4|624
1584021600000|2020-03-12 14:00:00|6194.7|6191.7|6168.4|6165.4|6196.5|6193.5|6168.3|6165.3|593
1584021900000|2020-03-12 14:05:00|6169.1|6166.1|6169.5|6166.5|6172.2|6169.2|6165.1|6162.1|599
1584022200000|2020-03-12 14:10:00|6169.3|6166.3|6165.9|6162.9|6170.9|6167.9|6163.1|6160.1|615
1584022500000|2020-03-12 14:15:00|6166|6163|6164.6|6161.6|6169|6166|6159.6|6156.6|628
1584022800000|2020-03-12 14:20:00|6164.9|6161.9|6159.2|6156.2|6167.3|6164.3|6153.7|6150.7|664
1584023100000|2020-03-12 14:25:00|6159.4|6156.4|6162.8|6159.8|6166.2|6163.8|6158.6|6155.6|558
1584023400000|2020-03-12 14:30:00|6162.5|6159.5|6165.7|6162.7|6167.2|6164.2|6161|6158.1|580
1584023700000|2020-03-12 14:35:00|6165.9|6162.9|6160.6|6157.6|6166.8|6163.8|6158.7|6155.7|561
1584024000000|2020-03-12 14:40:00|6160.8|6157.8|6158.5|6155.5|6165.1|6162.1|6154.9|6151.9|622
1584024300000|2020-03-12 14:45:00|6158.7|6155.7|6162.7|6159.7|6164|6161|6156.7|6153.7|520
1584024600000|2020-03-12 14:50:00|6163|6160|6165.4|6162.4|6166.6|6163.6|6160.5|6157.5|535
1584024900000|2020-03-12 14:55:00|6165.3|6162.3|6162.2|6159.2|6167.2|6164.2|6160.9|6157.9|546
1584025200000|2020-03-12 15:00:00|6161.9|6158.9|6158.1|6155.1|6162.3|6159.3|6155.2|6152.2|577
1584025500000|2020-03-12 15:05:00|6158.2|6155.2|6140.5|6137.5|6158.4|6155.4|6140.5|6137.5|603
1584025800000|2020-03-12 15:10:00|6140.4|6137.4|6125.6|6122.6|6143.9|6140.9|6124.2|6121.2|611
1584026100000|2020-03-12 15:15:00|6125.7|6122.7|6131.1|6128.1|6133|6130|6122.4|6119.4|598
1584026400000|2020-03-12 15:20:00|6131|6128|6133.1|6130.1|6138.9|6135.9|6129.8|6126.8|591
1584026700000|2020-03-12 15:25:00|6133.2|6130.2|6135.5|6132.5|6139.4|6136.4|6131.8|6128.8|556
1584027000000|2020-03-12 15:30:00|6135.6|6132.6|6127.3|6125.5|6136.5|6133.5|6126.7|6123.7|607
1584027300000|2020-03-12 15:35:00|6128|6125|6121.1|6118.1|6128.8|6125.8|6119.9|6116.9|606
1584027600000|2020-03-12 15:40:00|6120.9|6117.9|6105.1|6102.1|6122.1|6119.1|6101.5|6098.5|631
1584027900000|2020-03-12 15:45:00|6105.5|6102.5|6106.1|6103.1|6109.2|6106.2|6096|6093|676
1584028200000|2020-03-12 15:50:00|6105.8|6102.8|6108.7|6105.7|6112|6109|6101.5|6098.5|594
1584028500000|2020-03-12 15:55:00|6108.8|6105.8|6096.1|6093.1|6108.8|6105.8|6092.8|6090.3|665
1584028800000|2020-03-12 16:00:00|6096.5|6093.5|6102.4|6099.4|6107.1|6104.1|6095.3|6093|673
1584029100000|2020-03-12 16:05:00|6102.2|6099.2|6105.2|6102.2|6109.7|6106.7|6100.6|6097.6|594
1584029400000|2020-03-12 16:10:00|6105.1|6102.1|6102.3|6099.3|6107.5|6104.7|6100.7|6097.7|578
1584029700000|2020-03-12 16:15:00|6102.2|6099.2|6110.2|6107.2|6111.8|6109|6102|6099|608
1584030000000|2020-03-12 16:20:00|6110.4|6107.4|6111.5|6108.5|6113.4|6110.4|6109.8|6106.8|620
1584030300000|2020-03-12 16:25:00|6111.6|6108.6|6119.4|6116.4|6120.2|6117.2|6109.9|6106.9|568
1584030600000|2020-03-12 16:30:00|6119.7|6116.7|6122.5|6119.5|6123.3|6120.9|6117.8|6114.8|586
1584030900000|2020-03-12 16:35:00|6122.7|6119.7|6124.6|6121.6|6127.1|6124.1|6119.4|6116.4|553
1584031200000|2020-03-12 16:40:00|6124.8|6121.8|6118.2|6115.2|6125.3|6122.3|6113.7|6110.7|590
1584031500000|2020-03-12 16:45:00|6118.3|6115.3|6123.6|6120.6|6123.6|6121|6117.4|6114.4|581
1584031800000|2020-03-12 16:50:00|6123|6120|6160.6|6157.6|6161|6158|6123|6120|683
1584032100000|2020-03-12 16:55:00|6161.2|6158.2|6172.6|6169.6|6193|6190|6152.3|6149.3|716
1584032400000|2020-03-12 17:00:00|6172.7|6169.7|6198.3|6195.3|6199.4|6196.4|6164.2|6161.2|692
1584032700000|2020-03-12 17:05:00|6198.2|6195.2|6196.2|6193.2|6202.9|6199.9|6183.6|6180.6|655
1584033000000|2020-03-12 17:10:00|6195.4|6192.4|6180.6|6177.6|6201.2|6198.2|6177|6174|638
1584033300000|2020-03-12 17:15:00|6180.5|6177.5|6182.5|6179.5|6185.4|6182.4|6172.6|6169.6|683
1584033600000|2020-03-12 17:20:00|6182.6|6179.6|6180.4|6177.4|6187.6|6184.6|6180.1|6177.1|650
1584033900000|2020-03-12 17:25:00|6180.5|6177.5|6188.1|6185.1|6192|6189|6176.4|6173.4|662
1584034200000|2020-03-12 17:30:00|6188|6185|6188.9|6185.9|6190.6|6187.6|6184.5|6181.5|623
1584034500000|2020-03-12 17:35:00|6188.8|6185.8|6191.1|6188.1|6193.7|6190.7|6185.4|6182.4|612
1584034800000|2020-03-12 17:40:00|6191.5|6188.5|6175.5|6172.5|6191.6|6188.6|6175.4|6172.4|617
1584035100000|2020-03-12 17:45:00|6175.7|6172.7|6183.3|6180.3|6187.2|6184.2|6174.6|6171.6|629
1584035400000|2020-03-12 17:50:00|6182.8|6179.8|6170.6|6167.6|6182.8|6179.8|6170.3|6166.8|580
1584035700000|2020-03-12 17:55:00|6170.5|6167.5|6179.1|6176.1|6185.2|6182.2|6170.5|6167.5|558
1584036000000|2020-03-12 18:00:00|6181.2|6172.2|6167.3|6164.3|6183.5|6180.5|6163.7|6160.7|474
1584036300000|2020-03-12 18:05:00|6167.2|6164.2|6176.5|6173.5|6179.6|6176.6|6166.1|6163.1|497
1584036600000|2020-03-12 18:10:00|6176.6|6173.6|6172.4|6169.4|6178.4|6175.4|6170.1|6167.1|386
1584036900000|2020-03-12 18:15:00|6172.8|6169.8|6181.2|6178.2|6181.7|6178.7|6171|6168|359
1584037200000|2020-03-12 18:20:00|6181.4|6178.4|6175.6|6172.6|6185.6|6182.6|6175.4|6172.4|413
1584037500000|2020-03-12 18:25:00|6175.2|6172.2|6165.4|6162.4|6175.9|6172.9|6165.2|6161.8|399
1584037800000|2020-03-12 18:30:00|6165.1|6162.1|6160.5|6157.5|6165.7|6162.7|6159.4|6156.4|438
1584038100000|2020-03-12 18:35:00|6160.6|6157.6|6157.1|6154.1|6161.7|6158.7|6149.6|6146.6|496
1584038400000|2020-03-12 18:40:00|6157.2|6154.2|6162.5|6159.5|6166.3|6163.3|6156.8|6153.8|422
1584038700000|2020-03-12 18:45:00|6162.6|6159.6|6160.8|6157.8|6162.9|6159.9|6150.4|6147.4|454
1584039000000|2020-03-12 18:50:00|6161.4|6158.4|6157.6|6154.6|6164.7|6161.7|6157.4|6153.8|494
1584039300000|2020-03-12 18:55:00|6157.5|6154.5|6151|6148|6157.7|6154.7|6145.3|6142.3|445
1584039600000|2020-03-12 19:00:00|6150.9|6147.9|6146.9|6143.9|6153|6150|6144.1|6141.1|480
1584039900000|2020-03-12 19:05:00|6146.8|6143.8|6149.3|6146.3|6152.7|6149.7|6144.5|6141.5|400
1584040200000|2020-03-12 19:10:00|6149.5|6146.5|6151.1|6148.1|6153.2|6150.2|6145.2|6142.2|467
1584040500000|2020-03-12 19:15:00|6151.2|6148.2|6144.8|6141.8|6151.3|6148.3|6142|6139|444
1584040800000|2020-03-12 19:20:00|6145.5|6142.5|6143.2|6140.2|6146.3|6143.3|6140.5|6137.5|447
1584041100000|2020-03-12 19:25:00|6143.4|6140.4|6138.4|6135.4|6145.6|6142.6|6137.8|6134.8|426
1584041400000|2020-03-12 19:30:00|6138.6|6135.6|6146.1|6143.1|6146.1|6143.1|6136.9|6133.9|414
1584041700000|2020-03-12 19:35:00|6146.2|6143.2|6148.7|6146.9|6150.4|6147.4|6145.5|6142.5|438
1584042000000|2020-03-12 19:40:00|6148.9|6147.1|6153.2|6150.2|6154.9|6151.9|6148.5|6145.5|479
1584042300000|2020-03-12 19:45:00|6153.4|6150.4|6150.1|6147.1|6154.5|6151.5|6147.9|6144.9|401
1584042600000|2020-03-12 19:50:00|6150.4|6147.4|6150.1|6147.1|6155.1|6152.1|6149.9|6146.9|441
1584042900000|2020-03-12 19:55:00|6150.4|6147.4|6132.2|6129.2|6150.4|6147.4|6132.1|6129.1|454
1584043200000|2020-03-12 20:00:00|6131.8|6128.8|6133|6130|6137.2|6134.2|6128.2|6125.2|366
1584043500000|2020-03-12 20:05:00|6132.6|6129.6|6139.9|6136.9|6141.2|6137.1|6132.3|6129.3|215
1584043800000|2020-03-12 20:10:00|6140.1|6137.1|6142.1|6139.1|6143|6140|6139.3|6136.3|225
1584044100000|2020-03-12 20:15:00|6142.2|6139.2|6136.4|6133.4|6142.8|6139.8|6135.1|6132.1|274
1584044400000|2020-03-12 20:20:00|6135.3|6132.3|6131.9|6128.9|6135.8|6132.8|6131.4|6128.4|331
1584044700000|2020-03-12 20:25:00|6131.5|6128.5|6117.3|6114.3|6131.9|6128.9|6116.6|6113.6|354
1584045000000|2020-03-12 20:30:00|6117|6114|6104.1|6101.1|6118.8|6115.8|6103.9|6100.9|433
1584045300000|2020-03-12 20:35:00|6104.5|6101.5|6088.5|6085.5|6105.3|6102.3|6086.5|6083.5|450
1584045600000|2020-03-12 20:40:00|6088.6|6085.6|6091.8|6088.5|6099.8|6096.8|6088.6|6085.6|426
1584045900000|2020-03-12 20:45:00|6092.1|6088.4|6092.4|6088.2|6096.5|6093.5|6090.3|6084.9|316
1584046200000|2020-03-12 20:50:00|6092.5|6088.3|6096.4|6092|6099.3|6095.5|6090.4|6086.4|306
1584046500000|2020-03-12 20:55:00|6096.7|6091.7|6094.1|6085.5|6098.1|6093.2|6089.7|6083.2|346
1584046800000|2020-03-12 21:00:00|6096.3|6087.3|6093.4|6084.7|6096.3|6087.3|6093.1|6084.4|50
1584047100000|2020-03-12 21:05:00|6093.6|6085|6094.5|6085.5|6094.9|6086.7|6090.2|6081.9|148
1584047400000|2020-03-12 21:10:00|6094.8|6085.8|6095.2|6088.7|6096|6088.9|6093.3|6084.5|204
1584047700000|2020-03-12 21:15:00|6095.1|6088.6|6108.7|6099.7|6108.7|6099.7|6093.3|6084.3|177
1584048000000|2020-03-12 21:20:00|6102|6093|6122.3|6113.3|6123.5|6114.5|6099.7|6090.7|154
1584048300000|2020-03-12 21:25:00|6122.9|6113.9|6119.1|6110.1|6127.3|6118.3|6116.8|6107.8|132
1584048600000|2020-03-12 21:30:00|6120.5|6111.5|6119.8|6110.8|6121.2|6112.2|6115.6|6106.6|272
1584048900000|2020-03-12 21:35:00|6119.4|6110.4|6119.1|6110.1|6125.6|6116.6|6114.7|6105.7|300
1584049200000|2020-03-12 21:40:00|6120.8|6111.8|6130.4|6121.4|6143|6138.9|6118.9|6109.9|421
1584049500000|2020-03-12 21:45:00|6130.1|6121.1|6132.4|6123.4|6137.2|6128.2|6125.2|6116.2|446
1584049800000|2020-03-12 21:50:00|6132.2|6123.2|6132.5|6123.5|6135.9|6126.9|6123.6|6118.7|370
1584050100000|2020-03-12 21:55:00|6132.4|6123.4|6134.6|6125.6|6138.2|6129.2|6128|6119.9|434
1584050400000|2020-03-12 22:00:00|6134.5|6125.5|6131.5|6122.5|6139.3|6132.1|6130.3|6121.3|482
1584050700000|2020-03-12 22:05:00|6131.6|6122.6|6130.5|6122.7|6132.2|6123.7|6128.4|6119.4|393
1584051000000|2020-03-12 22:10:00|6131|6122|6128.4|6119.4|6132|6124.1|6126|6117|361
1584051300000|2020-03-12 22:15:00|6128.9|6119.9|6128.2|6119.2|6130.9|6122.5|6125.8|6116.8|313
1584051600000|2020-03-12 22:20:00|6128.1|6119.1|6126.8|6119.8|6131.1|6123|6122.6|6113.6|552
1584051900000|2020-03-12 22:25:00|6126.2|6119.6|6120.5|6117.5|6127.4|6121.3|6119.4|6112.5|567
1584052200000|2020-03-12 22:30:00|6120.9|6117.4|6125.5|6122.5|6128.5|6124.1|6119.7|6115.2|373
1584052500000|2020-03-12 22:35:00|6125.6|6122.6|6124.8|6121.8|6129.2|6126.2|6124.6|6120.9|474
1584052800000|2020-03-12 22:40:00|6124.9|6121.9|6128|6125|6132.5|6129.5|6124.8|6121.6|392
1584053100000|2020-03-12 22:45:00|6128.6|6125.6|6131|6128|6131.7|6128.7|6127.2|6123.2|373
1584053400000|2020-03-12 22:50:00|6130.9|6127.9|6130.1|6127.1|6137.7|6133.6|6129.2|6126.2|348
1584053700000|2020-03-12 22:55:00|6130|6127|6129.2|6126.2|6133.4|6130.2|6128.4|6124.9|378
1584054000000|2020-03-12 23:00:00|6128.9|6125.9|6121.7|6118.7|6133.5|6129.7|6120.6|6117.2|468
1584054300000|2020-03-12 23:05:00|6121.3|6118.3|6121.3|6118.3|6128.1|6125.1|6120.7|6117.2|448
1584054600000|2020-03-12 23:10:00|6121.2|6118.2|6120.1|6117.1|6122.1|6119.1|6117.1|6114.1|360
1584054900000|2020-03-12 23:15:00|6120.3|6117.3|6119.9|6116.9|6123.2|6119.8|6116.4|6113.4|366
1584055200000|2020-03-12 23:20:00|6119.8|6116.8|6117.1|6114.1|6120.4|6117.4|6114.7|6111.7|367
1584055500000|2020-03-12 23:25:00|6117.2|6114.2|6123.3|6120.3|6124.7|6121.6|6114|6111|364
1584055800000|2020-03-12 23:30:00|6123.6|6120.6|6121.9|6118.9|6124.6|6121.6|6117.6|6114.6|327
1584056100000|2020-03-12 23:35:00|6122.2|6119.2|6125.9|6122.9|6127.3|6124.3|6122.1|6119.1|305
1584056400000|2020-03-12 23:40:00|6125.8|6122.8|6119.5|6116.5|6126|6123|6118.6|6114.9|369
1584056700000|2020-03-12 23:45:00|6119.4|6116.4|6114.9|6111.9|6119.7|6116.7|6114.1|6111.1|428
1584057000000|2020-03-12 23:50:00|6114.7|6111.7|6114.7|6111.7|6119.3|6116.3|6113.7|6110.7|377
1584057300000|2020-03-12 23:55:00|6114.6|6111.6|6116.5|6113.5|6118.6|6115.6|6113.8|6110.8|328
1584057600000|2020-03-13 00:00:00|6118|6115|6120.1|6117.1|6124.8|6121.8|6118|6115|592
1584057900000|2020-03-13 00:05:00|6120|6117|6121.9|6118.9|6126.4|6123.4|6120|6117|495
1584058200000|2020-03-13 00:10:00|6122|6119|6117.2|6114.2|6123.1|6120.1|6116.4|6113.4|515
1584058500000|2020-03-13 00:15:00|6117.3|6114.3|6115.3|6112.3|6119.7|6116.7|6113.2|6110.2|499
1584058800000|2020-03-13 00:20:00|6115.4|6112.4|6112.1|6109.1|6121.8|6118.8|6111.2|6108.2|553
1584059100000|2020-03-13 00:25:00|6112|6109|6112.6|6109.6|6116.6|6112.7|6110.6|6107.6|520
1584059400000|2020-03-13 00:30:00|6112.4|6109.4|6112.4|6109.4|6115.1|6112.1|6110.7|6107.5|498
1584059700000|2020-03-13 00:35:00|6112.3|6109.3|6116.1|6113.1|6116.1|6113.1|6110.4|6107.4|484
1584060000000|2020-03-13 00:40:00|6116|6113|6119.7|6116.7|6122.4|6119.4|6115.3|6112.3|431
1584060300000|2020-03-13 00:45:00|6119.5|6116.5|6124|6121|6124.9|6121.9|6119.5|6116.5|441
1584060600000|2020-03-13 00:50:00|6124.8|6121.8|6123.7|6120.7|6125.3|6122.3|6120.8|6117.8|406
1584060900000|2020-03-13 00:55:00|6124.2|6121.2|6132|6129|6132.2|6129.2|6121.8|6118.8|483
1584061200000|2020-03-13 01:00:00|6131.9|6128.9|6136.7|6133.7|6137.9|6134.9|6130|6127|532
1584061500000|2020-03-13 01:05:00|6136.8|6133.8|6138.8|6135.8|6139.3|6136.3|6134.2|6131.2|400
1584061800000|2020-03-13 01:10:00|6138.9|6135.9|6135.4|6132.4|6139|6136|6132.6|6129.6|377
1584062100000|2020-03-13 01:15:00|6135.6|6132.6|6132.4|6129.4|6136.8|6133.8|6132.1|6129.1|446
1584062400000|2020-03-13 01:20:00|6132.8|6129.8|6134.8|6131.8|6138.5|6135.5|6132.6|6129.6|422
1584062700000|2020-03-13 01:25:00|6134.6|6131.6|6139.1|6136.1|6139.8|6136.8|6133.7|6130.7|309
1584063000000|2020-03-13 01:30:00|6139|6136|6149.6|6146.6|6161.8|6158.8|6139|6136|512
1584063300000|2020-03-13 01:35:00|6149.5|6146.5|6136.7|6133.7|6150.1|6147.1|6134.3|6131.3|469
1584063600000|2020-03-13 01:40:00|6136.9|6133.9|6145.4|6142.4|6146.2|6143.2|6134.9|6131.9|435
1584063900000|2020-03-13 01:45:00|6145.6|6142.6|6146.4|6143.4|6147.5|6144.5|6134.2|6131.2|525
1584064200000|2020-03-13 01:50:00|6146.3|6143.3|6141.6|6138.6|6147.2|6144.2|6140.2|6137.2|545
1584064500000|2020-03-13 01:55:00|6141.2|6138.2|6137.9|6134.9|6141.6|6138.6|6136|6133|419
1584064800000|2020-03-13 02:00:00|6138|6135|6133.2|6130.2|6138.8|6135.8|6132.7|6129.7|362
1584065100000|2020-03-13 02:05:00|6133.1|6130.1|6132.7|6129.7|6135.8|6132.8|6131.7|6128.7|392
1584065400000|2020-03-13 02:10:00|6132.8|6129.8|6136.4|6134.6|6137.2|6134.7|6132.8|6129.8|304
1584065700000|2020-03-13 02:15:00|6136.5|6134.7|6142.3|6139.3|6142.7|6139.7|6135.5|6132.5|337
1584066000000|2020-03-13 02:20:00|6142.2|6139.2|6142.1|6139.1|6145.2|6142.2|6138.7|6135.5|483
1584066300000|2020-03-13 02:25:00|6142.6|6139.6|6145.3|6142.3|6147.9|6144.1|6141.4|6138.4|403
1584066600000|2020-03-13 02:30:00|6145.4|6142.4|6147.6|6144.6|6148.7|6145.7|6145.2|6142.2|440
1584066900000|2020-03-13 02:35:00|6147.5|6144.5|6147.9|6144.9|6150.4|6147.4|6144.7|6141.7|451
1584067200000|2020-03-13 02:40:00|6148|6145|6144.9|6141.9|6148|6145|6142.2|6139.2|402
1584067500000|2020-03-13 02:45:00|6144.8|6141.8|6142|6139|6145|6142|6139.8|6136.8|422
1584067800000|2020-03-13 02:50:00|6142.1|6139.1|6138|6135|6143.9|6140.9|6137.1|6134.1|388
1584068100000|2020-03-13 02:55:00|6137.9|6134.9|6136.8|6133.8|6142|6139|6135.7|6132.7|411
1584068400000|2020-03-13 03:00:00|6136.9|6133.9|6138|6135|6140|6137|6133.9|6130.9|447
1584068700000|2020-03-13 03:05:00|6137.9|6134.9|6131.9|6128.9|6139.4|6136.4|6131.7|6128.7|417
1584069000000|2020-03-13 03:10:00|6132|6129|6131.6|6128.6|6134.8|6131.8|6131.4|6128.4|334
1584069300000|2020-03-13 03:15:00|6131.7|6128.7|6133.8|6130.8|6137.8|6134.8|6131.5|6128.5|332
1584069600000|2020-03-13 03:20:00|6134|6131|6128.3|6125.3|6134.6|6131.6|6126.8|6123.8|374
1584069900000|2020-03-13 03:25:00|6128.1|6125.1|6127.2|6123.6|6141|6138|6121.8|6118.8|536
1584070200000|2020-03-13 03:30:00|6127|6124|6125.6|6122.6|6128.9|6125.9|6121.9|6118.9|463
1584070500000|2020-03-13 03:35:00|6125.7|6122.7|6128.8|6125.8|6129.6|6126.6|6125.2|6122.2|368
1584070800000|2020-03-13 03:40:00|6129.2|6126.2|6130.5|6127.5|6131.4|6128.4|6123.6|6120.6|399
1584071100000|2020-03-13 03:45:00|6130.7|6127.7|6134.6|6131.6|6137.4|6134.4|6130|6127|370
1584071400000|2020-03-13 03:50:00|6134.7|6131.7|6132.5|6129.5|6135.8|6132.8|6129.2|6126.2|364
1584071700000|2020-03-13 03:55:00|6132.6|6129.6|6131.2|6128.2|6133.8|6130.8|6130.3|6127.3|317
1584072000000|2020-03-13 04:00:00|6131.3|6128.3|6128.6|6125.6|6131.8|6128.8|6123.9|6120.9|306
1584072300000|2020-03-13 04:05:00|6128.7|6125.7|6132.4|6129.4|6133.4|6130.4|6128.6|6125.6|361
1584072600000|2020-03-13 04:10:00|6132.5|6129.5|6132.9|6129.9|6134.5|6131.5|6130.2|6127.2|335
1584072900000|2020-03-13 04:15:00|6133.4|6130.4|6134.4|6131.4|6137.4|6134.4|6131|6128|296
1584073200000|2020-03-13 04:20:00|6134.5|6131.5|6138.7|6135.7|6139.1|6136.1|6130.3|6127.3|441
1584073500000|2020-03-13 04:25:00|6138.8|6135.8|6139.5|6136.5|6143.6|6140.6|6138.3|6135.3|325
1584073800000|2020-03-13 04:30:00|6139.4|6136.4|6145.7|6142.7|6150|6147|6138.5|6135.5|390
1584074100000|2020-03-13 04:35:00|6145.4|6142.4|6146.5|6143.5|6146.8|6143.8|6136.1|6133.1|439
1584074400000|2020-03-13 04:40:00|6145.9|6142.9|6148.8|6145.8|6152.3|6149.3|6145.2|6142.2|486
1584074700000|2020-03-13 04:45:00|6148.7|6145.7|6143.7|6140.7|6153.7|6150.7|6141.8|6138.8|520
1584075000000|2020-03-13 04:50:00|6143.8|6140.8|6141.7|6138.7|6143.9|6140.9|6137|6134|457
1584075300000|2020-03-13 04:55:00|6141.8|6138.8|6142.6|6139.6|6145.5|6142.5|6137|6134|394
1584075600000|2020-03-13 05:00:00|6142.1|6139.1|6147.6|6144.6|6154|6151|6142.1|6139.1|431
1584075900000|2020-03-13 05:05:00|6147.5|6144.5|6142.9|6139.9|6147.5|6144.5|6140.6|6137.6|420
1584076200000|2020-03-13 05:10:00|6142.8|6139.8|6147.7|6144.7|6152.2|6149.2|6142.6|6139.6|422
1584076500000|2020-03-13 05:15:00|6147.4|6144.4|6150.1|6147.1|6152|6149|6146.1|6143.1|369
1584076800000|2020-03-13 05:20:00|6150|6147|6141.9|6138.9|6150.6|6147.6|6141.5|6138.5|376
1584077100000|2020-03-13 05:25:00|6142.3|6139.3|6139.6|6136.6|6145.3|6142.3|6139.2|6136.2|345
1584077400000|2020-03-13 05:30:00|6139.5|6136.5|6145.6|6142.6|6145.8|6142.8|6139.5|6136.5|332
1584077700000|2020-03-13 05:35:00|6145.5|6142.5|6145.7|6142.7|6150.7|6147.7|6144.7|6141.7|349
1584078000000|2020-03-13 05:40:00|6145.8|6142.8|6143.7|6140.7|6145.8|6142.8|6140.5|6137.5|377
1584078300000|2020-03-13 05:45:00|6143.8|6140.8|6139.9|6136.9|6143.8|6140.8|6139.1|6136.1|325
1584078600000|2020-03-13 05:50:00|6139.3|6136.3|6140.3|6137.3|6143.8|6140.8|6137.5|6134.5|374
1584078900000|2020-03-13 05:55:00|6140|6137|6130.7|6127.7|6141.5|6138.7|6129|6125.7|396
1584079200000|2020-03-13 06:00:00|6130.6|6127.6|6133.3|6130.3|6135|6132|6129|6125.4|251
1584079500000|2020-03-13 06:05:00|6133.1|6130.1|6135|6132|6135.4|6132.4|6127|6123.8|370
1584079800000|2020-03-13 06:10:00|6134.9|6131.9|6130.1|6127.1|6137.2|6134.2|6126.3|6123.3|376
1584080100000|2020-03-13 06:15:00|6130|6127|6129.1|6126.1|6131.6|6128.6|6128.8|6125.8|421
1584080400000|2020-03-13 06:20:00|6129.3|6126.3|6134.1|6131.1|6135.8|6132.8|6128.7|6125.7|449
1584080700000|2020-03-13 06:25:00|6134.2|6131.2|6134.1|6131.1|6134.9|6131.9|6133|6130|422
1584081000000|2020-03-13 06:30:00|6133.6|6130.6|6130.8|6127.8|6134.6|6131.6|6130.2|6127.2|379
1584081300000|2020-03-13 06:35:00|6131.2|6128.2|6126.2|6123.2|6131.4|6128.2|6122.7|6119.7|440
1584081600000|2020-03-13 06:40:00|6126.3|6123.3|6132.7|6129.7|6132.8|6129.8|6125.6|6122.6|364
1584081900000|2020-03-13 06:45:00|6132.6|6129.6|6125.1|6121.1|6133.5|6130.5|6121.3|6118|432
1584082200000|2020-03-13 06:50:00|6124.7|6121.7|6130.1|6127.1|6130.2|6127.2|6121.5|6118.2|365
1584082500000|2020-03-13 06:55:00|6130.3|6127.3|6126.4|6123.4|6130.3|6127.3|6125.4|6122.4|285
1584082800000|2020-03-13 07:00:00|6126.5|6123.5|6130.6|6127.6|6130.9|6127.9|6121.6|6118.6|446
1584083100000|2020-03-13 07:05:00|6129.8|6126.8|6132.5|6129.5|6133.5|6130.5|6129.1|6126.1|395
1584083400000|2020-03-13 07:10:00|6132.2|6129.2|6136|6133|6137|6134|6131.8|6128.8|470
1584083700000|2020-03-13 07:15:00|6136.1|6133.1|6134.6|6131.6|6137.2|6134.2|6134|6131|541
1584084000000|2020-03-13 07:20:00|6134.8|6131.8|6130.9|6127.9|6136.4|6133.4|6128.2|6125.2|557
1584084300000|2020-03-13 07:25:00|6131.1|6128.1|6131.9|6128.9|6137.9|6134.9|6130.1|6127.1|514
1584084600000|2020-03-13 07:30:00|6131.8|6128.8|6132.7|6129.7|6136.2|6133.2|6129.1|6126.1|476
1584084900000|2020-03-13 07:35:00|6133|6130|6139|6136|6144.1|6141.1|6132.4|6129.4|469
1584085200000|2020-03-13 07:40:00|6139.1|6136.1|6133.4|6130.4|6139.6|6136.4|6132.9|6129.9|365
1584085500000|2020-03-13 07:45:00|6133.2|6130.2|6130.3|6127.3|6135.8|6132.8|6126.6|6123.6|510
1584085800000|2020-03-13 07:50:00|6130.2|6127.2|6126|6123|6130.2|6127.2|6125.4|6122.5|493
1584086100000|2020-03-13 07:55:00|6126.1|6123.1|6120.4|6117.4|6128.4|6125.4|6110.6|6107.6|530
1584086400000|2020-03-13 08:00:00|6120.6|6117.6|6125|6122|6131.9|6128.9|6116.9|6113.9|546
1584086700000|2020-03-13 08:05:00|6125.1|6122.1|6119.2|6116.2|6125.1|6122.1|6118.4|6115.4|464
1584087000000|2020-03-13 08:10:00|6119|6116|6122.8|6119.8|6123.5|6120.5|6108.3|6104.7|552
1584087300000|2020-03-13 08:15:00|6123.2|6120.2|6129.1|6126.1|6130.5|6127.5|6120.5|6117.5|440
1584087600000|2020-03-13 08:20:00|6129.4|6126.4|6133.2|6130.2|6134.2|6131.2|6129.4|6126.4|425
1584087900000|2020-03-13 08:25:00|6133.1|6130.1|6132.9|6129.9|6133.7|6130.7|6131.6|6128.6|354
1584088200000|2020-03-13 08:30:00|6132.8|6129.8|6130.5|6127.5|6133.2|6130.2|6128.9|6125.9|371
1584088500000|2020-03-13 08:35:00|6130.4|6127.4|6130.2|6127.2|6131.4|6128.4|6128.8|6125.8|398
1584088800000|2020-03-13 08:40:00|6130.4|6127.4|6133.9|6130.9|6134.3|6131.3|6129|6126|358
1584089100000|2020-03-13 08:45:00|6134|6131|6134.8|6131.8|6135.3|6132.3|6131.6|6128.6|345
1584089400000|2020-03-13 08:50:00|6134.6|6131.6|6140.9|6137.9|6141|6138|6134.3|6131.3|424
1584089700000|2020-03-13 08:55:00|6140.6|6137.6|6137.7|6134.7|6142.8|6139.8|6137.6|6134.6|460
1584090000000|2020-03-13 09:00:00|6137.8|6134.8|6138.9|6135.9|6141.2|6138.2|6134.6|6131.6|442
1584090300000|2020-03-13 09:05:00|6138.8|6135.8|6141.5|6138.5|6143.8|6140.5|6137.9|6134.9|381
1584090600000|2020-03-13 09:10:00|6141.3|6138.3|6145.5|6142.5|6148.3|6145.3|6140.9|6137.9|384
1584090900000|2020-03-13 09:15:00|6145.7|6142.7|6148|6145|6151|6148|6145.2|6142.2|397
1584091200000|2020-03-13 09:20:00|6148.1|6145.1|6152|6149|6153.4|6150.4|6146.9|6143.9|466
1584091500000|2020-03-13 09:25:00|6152.2|6149.2|6146.9|6143.9|6152.2|6149.2|6146.5|6143.5|453
1584091800000|2020-03-13 09:30:00|6147.2|6144.2|6149.9|6146.9|6151.9|6148.9|6147.2|6144.2|443
1584092100000|2020-03-13 09:35:00|6150|6147|6154.9|6151.9|6157.2|6154.2|6148.6|6145.6|402
1584092400000|2020-03-13 09:40:00|6154.8|6151.8|6155.7|6152.7|6159.7|6156.7|6154.2|6151.2|400
1584092700000|2020-03-13 09:45:00|6155.6|6152.6|6160.1|6157.1|6160.1|6157.1|6155.3|6152.3|409
1584093000000|2020-03-13 09:50:00|6159.8|6156.8|6159.7|6156.7|6160.3|6157.3|6156.6|6153.6|433
1584093300000|2020-03-13 09:55:00|6159.9|6156.9|6152.4|6149.4|6162.1|6159.1|6152|6149|456
1584093600000|2020-03-13 10:00:00|6152.6|6149.6|6152.4|6149.4|6154.2|6151.2|6150.8|6147.8|381
1584093900000|2020-03-13 10:05:00|6152.3|6149.3|6153.1|6150.1|6155.3|6152.3|6150.8|6147.8|457
1584094200000|2020-03-13 10:10:00|6153|6150|6152.6|6149.6|6153.9|6150.9|6151|6148|369
1584094500000|2020-03-13 10:15:00|6152.4|6149.4|6152.7|6149.7|6154.8|6151.8|6151.2|6148.2|388
1584094800000|2020-03-13 10:20:00|6152.6|6149.6|6152.8|6149.8|6156.3|6153.3|6152.3|6149.3|379
1584095100000|2020-03-13 10:25:00|6153.1|6150.1|6155.3|6152.3|6155.7|6152.7|6151.1|6148.1|404
1584095400000|2020-03-13 10:30:00|6155.6|6152.6|6158.9|6155.9|6159.4|6156.6|6154.2|6151.2|409
1584095700000|2020-03-13 10:35:00|6159|6156|6151.5|6148.5|6159.2|6156.2|6151.3|6148.3|378
1584096000000|2020-03-13 10:40:00|6151.6|6148.6|6152|6149|6153.3|6150.3|6149.5|6146.5|358
1584096300000|2020-03-13 10:45:00|6152.2|6149.2|6156.1|6153.1|6157.5|6154.5|6150.9|6147.9|395
1584096600000|2020-03-13 10:50:00|6156.3|6153.3|6156.1|6153.1|6159|6156|6154.4|6151.4|391
1584096900000|2020-03-13 10:55:00|6156.2|6153.2|6155.4|6152.4|6159.9|6156.9|6155.4|6152.4|382
1584097200000|2020-03-13 11:00:00|6155.3|6152.3|6155.6|6152.6|6157.8|6154.8|6152.7|6149.7|413
1584097500000|2020-03-13 11:05:00|6155.4|6152.4|6156.7|6153.7|6158.6|6155.6|6154.9|6151.9|424
1584097800000|2020-03-13 11:10:00|6156.5|6153.5|6154.3|6151.3|6156.8|6153.8|6154|6151|397
1584098100000|2020-03-13 11:15:00|6154.4|6151.4|6154.1|6151.1|6155.6|6152.6|6152.8|6149.8|391
1584098400000|2020-03-13 11:20:00|6154.2|6151.2|6154.5|6151.5|6157.2|6154.2|6153|6150|394
1584098700000|2020-03-13 11:25:00|6154.7|6151.7|6154.9|6151.9|6156.9|6153.9|6154.4|6151.4|334
1584099000000|2020-03-13 11:30:00|6155|6152|6155.3|6152.3|6155.9|6152.9|6154.3|6151.7|369
1584099300000|2020-03-13 11:35:00|6155.2|6152.2|6151.5|6148.5|6155.4|6153|6150.6|6147.6|462
1584099600000|2020-03-13 11:40:00|6151.6|6148.6|6152.9|6149.9|6153.7|6150.7|6149.8|6146.8|463
1584099900000|2020-03-13 11:45:00|6152.4|6149.4|6152.3|6149.3|6154.8|6151.8|6151.7|6148.7|388
1584100200000|2020-03-13 11:50:00|6152.2|6149.2|6152.5|6150.7|6153.1|6151|6150.3|6147.3|385
1584100500000|2020-03-13 11:55:00|6153|6150|6152.4|6149.4|6156.2|6153.6|6152|6149|474
1584100800000|2020-03-13 12:00:00|6152.5|6149.5|6156.5|6153.5|6158.6|6155.6|6150.3|6147.3|533
1584101100000|2020-03-13 12:05:00|6156.6|6153.6|6156.2|6153.2|6158.8|6155.8|6155.8|6152.8|531
1584101400000|2020-03-13 12:10:00|6156.6|6153.6|6156.3|6153.3|6157|6154.6|6154.1|6151.1|499
1584101700000|2020-03-13 12:15:00|6156.4|6153.4|6154.7|6151.7|6157.9|6154.9|6153.5|6151|489
1584102000000|2020-03-13 12:20:00|6155.2|6152.2|6156.4|6153.4|6160.6|6157.6|6155.2|6152.2|515
1584102300000|2020-03-13 12:25:00|6156.2|6153.2|6152.1|6149.1|6157|6154|6151.4|6148.4|484
1584102600000|2020-03-13 12:30:00|6152.5|6149.5|6152.9|6149.9|6155.5|6152.5|6150.8|6147.8|470
1584102900000|2020-03-13 12:35:00|6153|6150|6150.1|6147.1|6153.5|6150.5|6149.1|6146.4|403
1584103200000|2020-03-13 12:40:00|6150|6147|6151.8|6148.8|6152.2|6149.2|6147.6|6145|429
1584103500000|2020-03-13 12:45:00|6152.9|6149.9|6152|6149|6155.9|6152.9|6150.1|6147.1|398
1584103800000|2020-03-13 12:50:00|6152.1|6149.1|6148.3|6145.3|6152.5|6149.9|6147.3|6144.3|409
1584104100000|2020-03-13 12:55:00|6148.2|6145.2|6139.9|6136.9|6152|6149|6139.2|6136.2|490
1584104400000|2020-03-13 13:00:00|6140.1|6137.1|6140.7|6137.7|6145.5|6142.5|6139.1|6136.1|447
1584104700000|2020-03-13 13:05:00|6140.8|6137.8|6130.6|6127.6|6144.4|6141.4|6130.3|6127.3|457
1584105000000|2020-03-13 13:10:00|6131|6128|6128.5|6125.5|6136.6|6133.6|6128.3|6125.3|495
1584105300000|2020-03-13 13:15:00|6128.4|6125.4|6133|6130|6133.3|6130.3|6128.4|6125.4|418
1584105600000|2020-03-13 13:20:00|6133.2|6130.2|6135.1|6132.1|6136.6|6133.6|6132.1|6129.1|465
1584105900000|2020-03-13 13:25:00|6135.2|6132.2|6135.6|6132.6|6135.7|6132.7|6132.3|6129.3|403
1584106200000|2020-03-13 13:30:00|6136.5|6133.5|6140.8|6137.8|6142.5|6139.5|6135.8|6132.8|545
1584106500000|2020-03-13 13:35:00|6140.5|6137.5|6139.4|6136.4|6142.7|6139.7|6138.1|6135.1|435
1584106800000|2020-03-13 13:40:00|6139.6|6136.6|6141.9|6138.9|6141.9|6138.9|6137.2|6134.2|459
1584107100000|2020-03-13 13:45:00|6142.6|6139.6|6148.6|6145.6|6149.7|6146.7|6142.6|6139.6|498
1584107400000|2020-03-13 13:50:00|6148.7|6145.7|6138.8|6135.8|6151|6148|6136.8|6133.8|543
1584107700000|2020-03-13 13:55:00|6138.6|6135.6|6132.3|6129.3|6142|6139|6130.7|6127.7|490
1584108000000|2020-03-13 14:00:00|6132.6|6129.6|6130.7|6127.7|6133.1|6130.1|6124.4|6121.4|473
1584108300000|2020-03-13 14:05:00|6130.6|6127.6|6133.5|6130.5|6136.5|6133.5|6130.6|6127.6|507
1584108600000|2020-03-13 14:10:00|6133.4|6130.4|6127.1|6124.1|6136.2|6133.8|6127.1|6124.1|492
1584108900000|2020-03-13 14:15:00|6127.3|6124.3|6140.9|6137.9|6141.2|6138.2|6121.1|6118.1|626
1584109200000|2020-03-13 14:20:00|6140.7|6137.7|6143.1|6140.1|6146.5|6143.5|6137.8|6134.8|499
1584109500000|2020-03-13 14:25:00|6143.2|6140.2|6137.7|6134.7|6144.8|6141.8|6136.7|6133.7|527
1584109800000|2020-03-13 14:30:00|6136.9|6133.9|6135.1|6132.1|6138.6|6135.6|6131.9|6128.9|494
1584110100000|2020-03-13 14:35:00|6135.3|6132.3|6133.8|6130.8|6135.6|6132.6|6130.3|6127.3|493
1584110400000|2020-03-13 14:40:00|6134|6131|6132|6129|6135.5|6132.5|6129.1|6126.1|489
1584110700000|2020-03-13 14:45:00|6131.8|6128.8|6133.8|6130.8|6138.3|6135.3|6130.4|6127.4|470
1584111000000|2020-03-13 14:50:00|6133.7|6130.7|6134.5|6131.5|6136.7|6133.7|6132.3|6129.3|441
1584111300000|2020-03-13 14:55:00|6134.6|6131.6|6131.1|6128.1|6135.5|6132.5|6127.3|6124.3|530
1584111600000|2020-03-13 15:00:00|6131|6128|6131.1|6128.1|6134.1|6131.1|6130.4|6127.4|561
1584111900000|2020-03-13 15:05:00|6131.2|6128.2|6126.8|6123.8|6131.3|6128.3|6123.2|6120.2|529
1584112200000|2020-03-13 15:10:00|6126.6|6123.6|6116.6|6113.6|6127.2|6124.2|6115.4|6112.4|428
1584112500000|2020-03-13 15:15:00|6117|6114|6117.3|6114.3|6123.8|6120.8|6115.3|6112.3|537
1584112800000|2020-03-13 15:20:00|6117.4|6114.4|6124.7|6121.7|6128.7|6125.7|6116.4|6113.4|495
1584113100000|2020-03-13 15:25:00|6124.6|6121.6|6119.1|6116.1|6126.5|6123.5|6116.5|6113.5|529
1584113400000|2020-03-13 15:30:00|6119.2|6116.2|6109.3|6106.3|6119.4|6116.4|6109.3|6106.2|548
1584113700000|2020-03-13 15:35:00|6109.4|6106.4|6095.9|6092.9|6110.8|6107.8|6089.9|6086.9|565
1584114000000|2020-03-13 15:40:00|6096.3|6093.3|6094.3|6091.3|6099.2|6096.2|6089.6|6086.6|603
1584114300000|2020-03-13 15:45:00|6093.7|6090.7|6077.5|6074.5|6095.8|6092.8|6073.1|6070.1|616
1584114600000|2020-03-13 15:50:00|6077.4|6074.4|6083.5|6080.5|6095.6|6092.6|6074.3|6071.3|682
1584114900000|2020-03-13 15:55:00|6083.6|6080.3|6053.1|6050.1|6083.6|6080.4|6047|6044|657
1584115200000|2020-03-13 16:00:00|6053|6050|6051.8|6048.8|6056.8|6053.8|6033.7|6030.7|656
1584115500000|2020-03-13 16:05:00|6052.2|6049.2|6059.9|6056.9|6060.8|6057.8|6048.4|6045.4|500
1584115800000|2020-03-13 16:10:00|6059.8|6056.8|6047.9|6044.9|6064.3|6061.3|6040.3|6037.3|542
1584116100000|2020-03-13 16:15:00|6048|6045|6062.2|6059.2|6062.4|6059.4|6042.7|6039.7|569
1584116400000|2020-03-13 16:20:00|6062|6059|6055|6052|6063.2|6060.2|6053.2|6050.2|522
1584116700000|2020-03-13 16:25:00|6055.1|6052.1|6057.3|6054.3|6057.8|6054.8|6041.1|6038.1|568
1584117000000|2020-03-13 16:30:00|6057.4|6054.4|6049.8|6046.8|6059|6056|6048.1|6045.1|592
1584117300000|2020-03-13 16:35:00|6049.7|6046.7|6048.7|6045.7|6051.7|6048.7|6039.5|6036.1|559
1584117600000|2020-03-13 16:40:00|6049|6046|6040.9|6037.9|6052.4|6049.4|6038.5|6035.5|616
1584117900000|2020-03-13 16:45:00|6041|6038|6043|6040|6048.9|6045.9|6040|6037|577
1584118200000|2020-03-13 16:50:00|6042.9|6039.9|6044.5|6041.5|6055.4|6052.4|6039.4|6036.4|588
1584118500000|2020-03-13 16:55:00|6044.2|6041.2|6039.1|6036.1|6044.8|6041.8|6031.4|6028.4|586
1584118800000|2020-03-13 17:00:00|6039.8|6036.8|6028|6025|6042.4|6039.4|6027.8|6024.8|541
1584119100000|2020-03-13 17:05:00|6028.2|6025.2|6026.9|6023.9|6032.9|6029.9|6019.6|6016.6|539
1584119400000|2020-03-13 17:10:00|6026.8|6023.8|6039|6036|6039.1|6036.1|6024.2|6021.2|587
1584119700000|2020-03-13 17:15:00|6038.9|6035.9|6050.4|6047.4|6050.8|6047.8|6036.2|6033.2|526
1584120000000|2020-03-13 17:20:00|6050.2|6047.2|6054.5|6051.5|6056.2|6053.2|6047.8|6044.8|501
1584120300000|2020-03-13 17:25:00|6054.6|6051.6|6048.3|6045.3|6062.2|6059.2|6045.1|6042.1|468
1584120600000|2020-03-13 17:30:00|6049.1|6044.5|6050.7|6047.7|6057.1|6054.1|6047.9|6044.5|369
1584120900000|2020-03-13 17:35:00|6050.6|6047.6|6047|6044|6051.1|6048.1|6038.4|6035.2|480
1584121200000|2020-03-13 17:40:00|6046.9|6043.9|6047|6044|6051.4|6048.4|6044.4|6041.4|432
1584121500000|2020-03-13 17:45:00|6046.8|6043.8|6052.4|6049.4|6052.5|6049.5|6045|6042|495
1584121800000|2020-03-13 17:50:00|6052.6|6049.6|6052.3|6049.3|6054.8|6051.8|6050|6047|427
1584122100000|2020-03-13 17:55:00|6051.9|6048.9|6056.9|6053.9|6057.1|6054.1|6051.9|6048.9|368
1584122400000|2020-03-13 18:00:00|6056.6|6053.6|6056.8|6053.8|6059.5|6056.5|6050.8|6047.8|411
1584122700000|2020-03-13 18:05:00|6056.9|6053.9|6068.6|6065.6|6072.9|6069.1|6044.9|6041.1|524
1584123000000|2020-03-13 18:10:00|6068.3|6065.3|6058|6055|6068.5|6065.5|6057.4|6053.5|407
1584123300000|2020-03-13 18:15:00|6057.6|6054.6|6048.9|6045.9|6059.1|6056.1|6047|6044|427
1584123600000|2020-03-13 18:20:00|6049|6046|6048.4|6045.4|6050.7|6047.7|6042.4|6039.4|349
1584123900000|2020-03-13 18:25:00|6048.2|6045.2|6037.8|6034.8|6048.4|6045.4|6037.7|6034.7|353
1584124200000|2020-03-13 18:30:00|6038.3|6035.3|6045|6042|6045.1|6042.1|6037.5|6034.5|282
1584124500000|2020-03-13 18:35:00|6045.1|6042.1|6046.6|6043.6|6048.4|6045.4|6043.1|6040.1|370
1584124800000|2020-03-13 18:40:00|6046.7|6043.7|6049.6|6046.6|6049.9|6046.9|6041.2|6038.2|360
1584125100000|2020-03-13 18:45:00|6049.2|6046.2|6047.5|6044.5|6052.6|6049.6|6047.3|6044.3|357
1584125400000|2020-03-13 18:50:00|6047.8|6044.8|6041.6|6038.6|6050.1|6047|6041.5|6038.1|368
1584125700000|2020-03-13 18:55:00|6041.7|6038.7|6039.6|6036.6|6050.3|6047.1|6037.7|6034.2|507
1584126000000|2020-03-13 19:00:00|6038|6036.5|6043.4|6040.4|6046.5|6043.5|6038|6034.9|452
1584126300000|2020-03-13 19:05:00|6043.3|6040.3|6045.9|6042.9|6047.7|6044.7|6043.3|6040.3|320
1584126600000|2020-03-13 19:10:00|6046|6043|6042.4|6039.4|6047.6|6045|6040.6|6037.4|314
1584126900000|2020-03-13 19:15:00|6042.5|6039.5|6037|6034|6045.7|6042.7|6037|6034|351
1584127200000|2020-03-13 19:20:00|6037.2|6034.2|6038.7|6035.7|6040.6|6037.6|6036.1|6032.6|320
1584127500000|2020-03-13 19:25:00|6038.3|6035.3|6036.6|6033.6|6039.3|6036.3|6033.5|6030.5|257
1584127800000|2020-03-13 19:30:00|6036.7|6033.7|6041.6|6038.6|6041.6|6038.6|6033|6030|384
1584128100000|2020-03-13 19:35:00|6041.1|6038.1|6039.1|6035.7|6045.1|6042|6038.9|6035|441
1584128400000|2020-03-13 19:40:00|6039.5|6035.8|6041.8|6038.8|6042|6039|6036.1|6032.3|429
1584128700000|2020-03-13 19:45:00|6041.9|6038.9|6047.8|6044.8|6049.3|6045.8|6041.6|6038.6|347
1584129000000|2020-03-13 19:50:00|6047.5|6044.5|6068|6064.4|6068.1|6064.5|6047.5|6044.4|543
1584129300000|2020-03-13 19:55:00|6068.3|6063.5|6108.1|6101.8|6116.2|6111.1|6067.6|6063.5|730
1584129600000|2020-03-13 20:00:00|6107|6100.6|6089.2|6085.2|6107.5|6101.5|6085.3|6080.2|565
1584129900000|2020-03-13 20:05:00|6089.8|6086.1|6072|6067.7|6090.4|6086.5|6068.4|6065.1|545
1584130200000|2020-03-13 20:10:00|6072.1|6067.5|6066.4|6062.2|6078.8|6075.8|6066.1|6061.9|408
1584130500000|2020-03-13 20:15:00|6066.6|6062.7|6068.6|6065.6|6072.9|6069.5|6065|6060.4|315
1584130800000|2020-03-13 20:20:00|6068.3|6065.3|6074.8|6071.8|6075.6|6072.6|6067.8|6064.7|224
1584131100000|2020-03-13 20:25:00|6074.9|6071.9|6076.1|6073.1|6078.6|6074.7|6074.3|6070.9|243
1584131400000|2020-03-13 20:30:00|6076.7|6073.7|6082.5|6077.3|6082.5|6078.6|6074.2|6069.7|279
1584131700000|2020-03-13 20:35:00|6082|6077.6|6071.2|6067.8|6083.1|6079|6071.2|6066.6|299
1584132000000|2020-03-13 20:40:00|6074.2|6066.2|6070.7|6066.1|6075|6068.2|6067.8|6062.9|302
1584132300000|2020-03-13 20:45:00|6070.6|6066.3|6072.7|6068.7|6075.2|6069.6|6069.5|6065.1|227
1584132600000|2020-03-13 20:50:00|6072.9|6068.1|6071.3|6062.3|6075|6069.3|6056.9|6048.7|352
1584132900000|2020-03-13 20:55:00|6074.9|6065.9|6075.1|6066.1|6076.4|6067.4|6060.6|6051.6|254
1584306000000|2020-03-15 21:00:00|5994.5|5979.5|6037.1|6022.1|6041.2|6026.2|5994.4|5979.4|81
1584306300000|2020-03-15 21:05:00|6036.7|6021.7|6067.2|6052.2|6067.2|6052.2|6035.8|6020.8|100
1584306600000|2020-03-15 21:10:00|6104|6089|6077|6062|6122.2|6107.2|6070.6|6055.6|250
1584306900000|2020-03-15 21:15:00|6077.1|6062.1|6100.6|6085.6|6112.1|6097.1|6077.1|6062.1|172
1584307200000|2020-03-15 21:20:00|6100.9|6085.9|6130.8|6121.7|6142.3|6127.3|6100.1|6085.1|251
1584307500000|2020-03-15 21:25:00|6130.5|6122.1|6147|6133.4|6149.2|6134.9|6130|6121.2|403
1584307800000|2020-03-15 21:30:00|6147.8|6132.8|6150|6139.3|6159.5|6149.3|6146.2|6132.8|359
1584308100000|2020-03-15 21:35:00|6150.3|6139.1|6138.4|6123.4|6157.5|6145.3|6138.1|6123.1|457
1584308400000|2020-03-15 21:40:00|6140.2|6125.2|6112.5|6108.5|6145|6130|6112.5|6101.3|413
1584308700000|2020-03-15 21:45:00|6112.4|6107.5|6114.4|6102.5|6122|6109.3|6105.3|6094|323
1584309000000|2020-03-15 21:50:00|6115|6102.6|6113.4|6098.4|6116.8|6107.3|6103.6|6089.6|302
1584309300000|2020-03-15 21:55:00|6112.6|6097.6|6110|6095|6119|6104|6099.3|6086|270
1584309600000|2020-03-15 22:00:00|6115.8|6102.7|6105|6094.1|6126|6112.8|6102.8|6092.4|675
1584309900000|2020-03-15 22:05:00|6106|6094.4|6091.8|6080.1|6106.8|6098.5|6075.7|6062.3|759
1584310200000|2020-03-15 22:10:00|6092|6080.4|6057.2|6049.8|6096|6089|6056|6041.1|697
1584310500000|2020-03-15 22:15:00|6058|6049.9|6000.8|5985.8|6058.6|6050|5999.4|5984.4|789
1584310800000|2020-03-15 22:20:00|6003.3|5988.3|6035.3|6020.3|6044.5|6029.5|5996.6|5982.7|725
1584311100000|2020-03-15 22:25:00|6038.9|6023.9|6043.7|6028.7|6055.2|6043.8|6031.9|6018.3|619
1584311400000|2020-03-15 22:30:00|6044.9|6029.9|6040.4|6030.6|6057.3|6043.8|6032.6|6025|755
1584311700000|2020-03-15 22:35:00|6035.9|6027.8|6077.3|6062.3|6099.9|6084.9|6035.5|6027.8|763
1584312000000|2020-03-15 22:40:00|6079.2|6064.2|6055.6|6044.7|6081|6066|6050.3|6035.5|670
1584312300000|2020-03-15 22:45:00|6055.9|6044.5|6054.7|6045.5|6063.6|6048.6|6051.2|6038|598
1584312600000|2020-03-15 22:50:00|6054.3|6045.4|6052|6041.1|6062.7|6047.7|6047.6|6032.6|587
1584312900000|2020-03-15 22:55:00|6053.1|6038.5|6036.1|6028.9|6059.8|6046.7|6032.6|6024|595
1584313200000|2020-03-15 23:00:00|6036.8|6029.4|6044.9|6029.9|6045.4|6030.4|6036.2|6026.2|591
1584313500000|2020-03-15 23:05:00|6045.2|6030.2|6048.1|6039.6|6050.1|6043.8|6040.3|6027.2|464
1584313800000|2020-03-15 23:10:00|6048.3|6039.5|6045.4|6040.3|6048.5|6041.1|6044.2|6038.1|412
1584314100000|2020-03-15 23:15:00|6045.1|6040.9|6044.7|6037.4|6046.4|6041.5|6040.8|6034.4|450
1584314400000|2020-03-15 23:20:00|6044.6|6037.2|6059.2|6054.7|6061.9|6054.9|6044.2|6036.7|511
1584314700000|2020-03-15 23:25:00|6059.1|6054.6|6057.5|6052.6|6060.8|6055.3|6053.8|6048|457
1584315000000|2020-03-15 23:30:00|6057.4|6052.7|6066.9|6061.2|6072.8|6066.3|6051.1|6044.8|598
1584315300000|2020-03-15 23:35:00|6066.8|6060.8|6081.7|6076.7|6094.1|6086.6|6065.7|6060.4|559
1584315600000|2020-03-15 23:40:00|6081.9|6076.4|6080.5|6075.5|6085.6|6080.7|6076.8|6070.3|463
1584315900000|2020-03-15 23:45:00|6080.3|6075.6|6076.8|6070.2|6081.3|6075.9|6065.3|6059.8|482
1584316200000|2020-03-15 23:50:00|6077.2|6069.7|6051.1|6045.5|6077.2|6071.7|6050.6|6045.1|534
1584316500000|2020-03-15 23:55:00|6050.9|6045.9|6055.4|6049.9|6061.5|6055.7|6045.8|6041.4|559
1584316800000|2020-03-16 00:00:00|6055.2|6049.1|6044.3|6040.7|6055.2|6049.7|6043.6|6039.9|517
1584317100000|2020-03-16 00:05:00|6044.8|6040.4|6057.9|6052.4|6058.6|6052.8|6041.7|6038.4|579
1584317400000|2020-03-16 00:10:00|6057.8|6052.3|6060|6055.8|6062.3|6057.5|6047.6|6042.9|621
1584317700000|2020-03-16 00:15:00|6059.6|6055.6|6061.5|6057|6063.9|6058.8|6053.4|6049.1|547
1584318000000|2020-03-16 00:20:00|6061.4|6056.9|6054.5|6050.6|6064|6059.5|6051.5|6046.6|487
1584318300000|2020-03-16 00:25:00|6054.6|6050.7|6050|6045.9|6061.2|6057|6048.2|6044.7|506
1584318600000|2020-03-16 00:30:00|6050.2|6046|6041.2|6038.2|6052|6049|6041.1|6038.1|630
1584318900000|2020-03-16 00:35:00|6041.6|6038.6|6038.3|6034.8|6047.7|6044|6037.5|6034|548
1584319200000|2020-03-16 00:40:00|6038.4|6034.6|6038.8|6035.8|6040.7|6037.2|6034.9|6030.9|527
1584319500000|2020-03-16 00:45:00|6039.6|6035.6|6048.1|6042.4|6048.5|6044|6038.3|6034.2|516
1584319800000|2020-03-16 00:50:00|6048.2|6042.6|6042.5|6037.4|6054.1|6048.4|6040.6|6036.1|578
1584320100000|2020-03-16 00:55:00|6042|6037.2|6047.8|6043.5|6050|6044.5|6040.9|6035.4|516
1584320400000|2020-03-16 01:00:00|6047.7|6043.6|6037.5|6033.1|6055.4|6051.3|6032.4|6029.4|640
1584320700000|2020-03-16 01:05:00|6038|6033.2|6034.1|6030.1|6039|6035.6|6025.6|6020.7|623
1584321000000|2020-03-16 01:10:00|6034.2|6030.2|6034.1|6031.1|6046.2|6042.2|6032.4|6028.3|523
1584321300000|2020-03-16 01:15:00|6034|6031|6032|6029|6034|6031|6014.8|6011.7|601
1584321600000|2020-03-16 01:20:00|6031.9|6028.9|6033.7|6030.1|6036.4|6033|6028.1|6024.7|521
1584321900000|2020-03-16 01:25:00|6033.6|6030.3|6040|6035.6|6041.8|6036.9|6031.6|6028.4|517
1584322200000|2020-03-16 01:30:00|6039.8|6035.8|6022.5|6019.3|6040.8|6037.8|6022|6019|503
1584322500000|2020-03-16 01:35:00|6022.9|6019.4|6024.9|6021.5|6033.2|6029.1|6021.5|6018|567
1584322800000|2020-03-16 01:40:00|6025|6021.6|6036.6|6033.6|6037.2|6033.8|6020.5|6016.6|494
1584323100000|2020-03-16 01:45:00|6036.3|6033.3|6032.1|6028.5|6041.4|6037.6|6030.3|6027.1|580
1584323400000|2020-03-16 01:50:00|6032.3|6028.8|6037.2|6034.1|6038|6034.8|6028.4|6025.4|591
1584323700000|2020-03-16 01:55:00|6037.3|6034.3|6035.7|6031.4|6037.3|6034.3|6030.6|6027.6|459
1584324000000|2020-03-16 02:00:00|6036|6031|6037.6|6033.9|6040.6|6035.9|6030|6027|574
1584324300000|2020-03-16 02:05:00|6037.1|6033.2|6033.8|6030.6|6050.8|6045.1|6033.7|6030.1|529
1584324600000|2020-03-16 02:10:00|6033.5|6030|6034.7|6030.9|6041.9|6038.2|6027.9|6024.9|424
1584324900000|2020-03-16 02:15:00|6034.6|6031|6028|6025|6035.4|6031.6|6028|6025|396
1584325200000|2020-03-16 02:20:00|6027.9|6024.9|6034.3|6031.3|6038.8|6034.3|6027.9|6024.9|378
1584325500000|2020-03-16 02:25:00|6034.4|6031.4|6041.3|6038.2|6044.3|6041.3|6033.2|6030.2|332
1584325800000|2020-03-16 02:30:00|6041.2|6038.3|6043|6040|6046.8|6043.1|6038|6034.9|439
1584326100000|2020-03-16 02:35:00|6042.9|6039.9|6042.2|6039.2|6046.5|6042.8|6039.2|6036.2|325
1584326400000|2020-03-16 02:40:00|6042.4|6039.4|6039.8|6036.6|6045.2|6042.2|6038.6|6035.6|377
1584326700000|2020-03-16 02:45:00|6039.7|6036.7|6038.4|6035.4|6043.1|6041|6038.1|6035|290
1584327000000|2020-03-16 02:50:00|6038.8|6035.1|6037.8|6034.8|6040.3|6036.9|6036.5|6033.5|322
1584327300000|2020-03-16 02:55:00|6038|6035|6031.9|6028.9|6038|6035|6031.9|6028.9|293
1584327600000|2020-03-16 03:00:00|6032|6029|6031.1|6027.2|6036.2|6032.8|6028.8|6025.2|495
1584327900000|2020-03-16 03:05:00|6031.3|6027|6039.5|6035.9|6040.7|6036.9|6030.3|6026.7|431
1584328200000|2020-03-16 03:10:00|6039.4|6035.8|6039.3|6036.3|6039.6|6036.6|6036.4|6033.4|196
1584328500000|2020-03-16 03:15:00|6039.2|6036.2|6040.1|6036.9|6047.5|6044.5|6039|6036|319
1584328800000|2020-03-16 03:20:00|6040|6037|6037.8|6034.8|6043.3|6040.3|6036|6033|271
1584329100000|2020-03-16 03:25:00|6037.9|6034.9|6046.7|6043.7|6050.5|6047.5|6036.7|6033.4|314
1584329400000|2020-03-16 03:30:00|6046.9|6043.9|6046.3|6043.3|6048.4|6045.3|6045.1|6042.1|233
1584329700000|2020-03-16 03:35:00|6046.4|6043.4|6048|6045|6048|6045|6046|6043|154
1584330000000|2020-03-16 03:40:00|6047.9|6044.9|6045.9|6042.9|6050.3|6047.3|6045.3|6042.3|203
1584330300000|2020-03-16 03:45:00|6045.8|6042.8|6065|6062|6065.6|6062.4|6045|6042|419
1584330600000|2020-03-16 03:50:00|6064.7|6061.7|6061.4|6057.5|6066.6|6063.6|6057.2|6053.5|389
1584330900000|2020-03-16 03:55:00|6063.1|6058.4|6055.1|6052.1|6065.6|6062.6|6055|6051.8|365
1584331200000|2020-03-16 04:00:00|6054.9|6051.9|6061.8|6057.8|6062|6058|6054.6|6050.8|306
1584331500000|2020-03-16 04:05:00|6061.5|6058|6054.3|6051.1|6064.9|6061.9|6053.5|6050.5|360
1584331800000|2020-03-16 04:10:00|6054.2|6050.9|6057.9|6054.9|6058.5|6054.9|6052.1|6047.9|283
1584332100000|2020-03-16 04:15:00|6057.7|6054.7|6058.1|6055.1|6065.6|6062.6|6057.3|6054.3|268
1584332400000|2020-03-16 04:20:00|6058.2|6055.2|6053.5|6050.5|6059.5|6056.5|6053.3|6049.7|225
1584332700000|2020-03-16 04:25:00|6053.4|6050.4|6054.8|6051.5|6060.6|6057.6|6053.4|6050.4|306
1584333000000|2020-03-16 04:30:00|6054.7|6051|6056|6053|6060.2|6057.2|6054.1|6050.4|252
1584333300000|2020-03-16 04:35:00|6056.4|6053.4|6059|6056|6059.3|6056.3|6055.5|6052.5|235
1584333600000|2020-03-16 04:40:00|6058.9|6055.9|6060.6|6057.6|6061.3|6058.3|6058.8|6055.8|213
1584333900000|2020-03-16 04:45:00|6060.5|6057.5|6049.7|6046.1|6060.6|6057.6|6049.2|6045.8|412
1584334200000|2020-03-16 04:50:00|6049.8|6045.8|6057.4|6054.4|6057.7|6054.7|6049.5|6045.8|287
1584334500000|2020-03-16 04:55:00|6057.6|6054.5|6056|6053|6060.9|6057.9|6056|6052.1|267
1584334800000|2020-03-16 05:00:00|6056.5|6053.5|6052.8|6049.8|6058.9|6055.8|6052.1|6048.4|310
1584335100000|2020-03-16 05:05:00|6052.7|6049.7|6056|6052.1|6060.2|6056.5|6049.4|6045.4|457
1584335400000|2020-03-16 05:10:00|6055.9|6051.9|6050.9|6047.1|6056.1|6052.3|6049.7|6046.5|313
1584335700000|2020-03-16 05:15:00|6050.7|6047|6047|6043.1|6053.1|6049.9|6047|6043|278
1584336000000|2020-03-16 05:20:00|6047.1|6042.9|6041|6038|6047.2|6044.1|6040.6|6037.6|336
1584336300000|2020-03-16 05:25:00|6040.9|6037.9|6042.6|6039.6|6043.9|6040.9|6040.4|6037.4|317
1584336600000|2020-03-16 05:30:00|6042.3|6039.5|6041.2|6038.2|6045.3|6042.3|6038.7|6035.6|321
1584336900000|2020-03-16 05:35:00|6041.5|6038|6041.5|6038.5|6044.8|6041.8|6039.9|6036.9|330
1584337200000|2020-03-16 05:40:00|6041.4|6038.4|6050.1|6047.1|6050.1|6047.1|6041|6038|278
1584337500000|2020-03-16 05:45:00|6050.2|6047.2|6047.1|6044.1|6050.3|6047.3|6045.2|6041.6|308
1584337800000|2020-03-16 05:50:00|6047|6044|6046.7|6043.7|6049.2|6046.2|6044.2|6041.2|250
1584338100000|2020-03-16 05:55:00|6046.8|6043.8|6044|6041|6048.4|6045.4|6043.1|6040.1|265
1584338400000|2020-03-16 06:00:00|6044.1|6041.1|6043|6040|6049.3|6046.3|6040.1|6037.1|373
1584338700000|2020-03-16 06:05:00|6042.8|6039.8|6040.5|6037.5|6044.7|6041.7|6039.9|6036.9|315
1584339000000|2020-03-16 06:10:00|6040.9|6037.9|6040.8|6037.8|6042.7|6039.7|6040.2|6037.2|318
1584339300000|2020-03-16 06:15:00|6040.9|6037.9|6041.6|6038.6|6042.5|6039.5|6036.9|6033.5|328
1584339600000|2020-03-16 06:20:00|6041.3|6038.3|6042.7|6039.7|6043.5|6040.5|6039.8|6036.8|334
1584339900000|2020-03-16 06:25:00|6042.8|6039.8|6039.1|6036.1|6044.4|6041.4|6038.9|6035.9|301
1584340200000|2020-03-16 06:30:00|6039.2|6036.2|6041.3|6038.3|6041.8|6038.8|6038.7|6035.7|297
1584340500000|2020-03-16 06:35:00|6041.2|6038.2|6045|6042|6045.7|6043.2|6041|6038|260
1584340800000|2020-03-16 06:40:00|6045.1|6042.1|6038.4|6035.4|6045.2|6042.2|6035.5|6032.5|316
1584341100000|2020-03-16 06:45:00|6038.3|6035.3|6036.3|6033.3|6041.8|6038.8|6035.5|6032.5|317
1584341400000|2020-03-16 06:50:00|6036.4|6033.4|6026.6|6023.6|6036.4|6033.4|6024.4|6021.4|505
1584341700000|2020-03-16 06:55:00|6026.7|6023.7|6020.6|6017.6|6030.5|6027.3|6020.5|6017.5|379
1584342000000|2020-03-16 07:00:00|6020.7|6017.7|6041.3|6038.3|6041.7|6038.7|6020.7|6017.7|528
1584342300000|2020-03-16 07:05:00|6041.1|6038.1|6031.3|6028.3|6041.5|6038.5|6031.1|6028.1|506
1584342600000|2020-03-16 07:10:00|6031.4|6028.4|6030.4|6027.4|6036.4|6033.4|6026.2|6023.2|465
1584342900000|2020-03-16 07:15:00|6030.5|6027.5|6028.4|6025.4|6030.5|6027.5|6022.7|6019.7|440
1584343200000|2020-03-16 07:20:00|6028.3|6025.3|6018.6|6015.6|6028.4|6025.4|6016.1|6013.1|494
1584343500000|2020-03-16 07:25:00|6017.9|6014.9|6013.9|6010.9|6018.2|6015.2|6011.2|6008.9|507
1584343800000|2020-03-16 07:30:00|6014.2|6011.2|6011.6|6009.8|6020.2|6017.2|6011.4|6009.2|559
1584344100000|2020-03-16 07:35:00|6011.5|6009.7|6017.4|6014.4|6020.9|6017.9|6011.4|6009.6|489
1584344400000|2020-03-16 07:40:00|6017.7|6014.7|6016.4|6013.4|6017.7|6014.9|6013.8|6011.8|463
1584344700000|2020-03-16 07:45:00|6016.3|6013.3|6017.3|6014.3|6019.6|6016.7|6015.8|6012.8|432
1584345000000|2020-03-16 07:50:00|6017.1|6014.1|6015.6|6012.6|6018.7|6016.4|6014.3|6011.4|544
1584345300000|2020-03-16 07:55:00|6015.7|6012.7|6014.5|6011.5|6016.4|6013.4|6011|6009.2|487
1584345600000|2020-03-16 08:00:00|6014.7|6011.7|6020.3|6017.3|6020.6|6018.5|6012.5|6010.2|549
1584345900000|2020-03-16 08:05:00|6020.2|6017.2|6035.3|6032.3|6035.5|6032.5|6020.2|6017.2|498
1584346200000|2020-03-16 08:10:00|6035.2|6032.2|6039.4|6036.4|6040.4|6037.4|6032.2|6029.7|555
1584346500000|2020-03-16 08:15:00|6039.5|6036.5|6043.3|6040.3|6043.6|6040.6|6035.2|6032.2|545
1584346800000|2020-03-16 08:20:00|6043.5|6040.5|6044.4|6041.4|6048.6|6045.6|6041.9|6038.9|485
1584347100000|2020-03-16 08:25:00|6043.9|6042.1|6054.6|6051.6|6054.7|6051.7|6043.6|6041.2|507
1584347400000|2020-03-16 08:30:00|6054.1|6052.3|6054.6|6051.6|6057.4|6054.4|6050.6|6048.2|508
1584347700000|2020-03-16 08:35:00|6054.5|6051.5|6050.3|6048.5|6057.5|6055.1|6050.3|6048.5|528
1584348000000|2020-03-16 08:40:00|6050.1|6048.3|6048.1|6046.3|6052.2|6049.4|6047.3|6045.1|501
1584348300000|2020-03-16 08:45:00|6047.8|6046|6047.1|6045.3|6051.6|6048.6|6046.2|6043.8|502
1584348600000|2020-03-16 08:50:00|6047.3|6045.5|6046.6|6043.6|6047.5|6045.5|6043.7|6041.5|425
1584348900000|2020-03-16 08:55:00|6046.7|6043.7|6046.4|6044.6|6049.3|6046.3|6043.8|6041.5|489
1584349200000|2020-03-16 09:00:00|6046.3|6044.5|6046.8|6045|6047.9|6045.8|6045.1|6042.8|433
1584349500000|2020-03-16 09:05:00|6047.5|6044.5|6056.1|6053.1|6056.9|6053.9|6047.5|6044.5|497
1584349800000|2020-03-16 09:10:00|6056.2|6053.2|6062.9|6059.9|6062.9|6059.9|6052.5|6049.8|379
1584350100000|2020-03-16 09:15:00|6062.8|6059.8|6053|6050|6063.3|6060.3|6052.3|6049.6|443
1584350400000|2020-03-16 09:20:00|6052.2|6050.4|6054.1|6051.1|6057.5|6054.5|6050.9|6048.4|471
1584350700000|2020-03-16 09:25:00|6053.9|6050.9|6048.5|6046.7|6054.3|6051.8|6048.2|6045.9|399
1584351000000|2020-03-16 09:30:00|6048.4|6046.6|6038.2|6036.4|6048.8|6046.7|6037.6|6034.6|442
1584351300000|2020-03-16 09:35:00|6038.3|6036.5|6045.4|6042.4|6047.8|6045|6038.1|6035.3|422
1584351600000|2020-03-16 09:40:00|6046|6043|6039.8|6036.8|6046.3|6043.8|6038.8|6036|504
1584351900000|2020-03-16 09:45:00|6039.7|6036.7|6040.1|6037.1|6041.9|6039|6036.5|6033.8|528
1584352200000|2020-03-16 09:50:00|6039.7|6036.7|6042.1|6039.1|6042.6|6039.6|6038.6|6036.1|492
1584352500000|2020-03-16 09:55:00|6042.2|6039.2|6041.7|6039.9|6044|6041|6038.2|6035.5|429
1584352800000|2020-03-16 10:00:00|6042.3|6039.3|6041.2|6038.2|6045.4|6042.4|6040|6037.2|446
1584353100000|2020-03-16 10:05:00|6041.5|6038.5|6043.6|6040.6|6045.9|6042.9|6038.8|6036.6|485
1584353400000|2020-03-16 10:10:00|6044.1|6041.1|6046.2|6043.2|6046.6|6043.5|6040.7|6037.9|520
1584353700000|2020-03-16 10:15:00|6046|6043|6047.2|6044.2|6047.9|6044.9|6043.9|6040.9|498
1584354000000|2020-03-16 10:20:00|6047.4|6044.4|6043.6|6040.6|6048.1|6045.4|6042.8|6040.1|624
1584354300000|2020-03-16 10:25:00|6043.5|6040.5|6048.7|6046.9|6049.4|6047.1|6041.3|6038.5|606
1584354600000|2020-03-16 10:30:00|6048.9|6047.1|6046.1|6043.1|6051.6|6048.6|6044|6041|511
1584354900000|2020-03-16 10:35:00|6046.2|6043.2|6051.9|6048.9|6052.3|6049.3|6042.9|6040.5|533
1584355200000|2020-03-16 10:40:00|6051.7|6048.7|6050.9|6047.9|6053.5|6050.5|6049.4|6046.4|526
1584355500000|2020-03-16 10:45:00|6050.7|6047.7|6047.9|6044.9|6052.4|6049.4|6046.5|6043.8|540
1584355800000|2020-03-16 10:50:00|6047.4|6044.4|6045.8|6042.8|6048.8|6046.4|6042.9|6040.3|566
1584356100000|2020-03-16 10:55:00|6045.7|6042.7|6041.6|6038.6|6046|6043|6038.7|6035.7|528
1584356400000|2020-03-16 11:00:00|6042.1|6039.1|6039.4|6036.4|6043.7|6040.7|6035.1|6032.2|525
1584356700000|2020-03-16 11:05:00|6039.5|6036.5|6042.3|6039.3|6042.9|6039.9|6036.9|6033.9|522
1584357000000|2020-03-16 11:10:00|6042.4|6039.4|6045|6042|6046.7|6043.7|6042.2|6039.2|413
1584357300000|2020-03-16 11:15:00|6045.2|6042.2|6043.2|6040.2|6048.1|6045.1|6042.3|6039.3|448
1584357600000|2020-03-16 11:20:00|6043.3|6040.3|6041.3|6038.3|6044.3|6041.7|6040.1|6037.1|510
1584357900000|2020-03-16 11:25:00|6041.4|6038.4|6045|6042|6047.1|6044.3|6040.8|6037.8|491
1584358200000|2020-03-16 11:30:00|6045.1|6042.1|6048.5|6045.5|6050.7|6047.7|6044.7|6041.7|408
1584358500000|2020-03-16 11:35:00|6048.4|6045.4|6052.3|6049.3|6052.8|6049.8|6047.2|6044.2|489
1584358800000|2020-03-16 11:40:00|6052.1|6049.1|6053|6050|6057|6054|6049.5|6046.5|480
1584359100000|2020-03-16 11:45:00|6053.2|6050.2|6059.2|6056.2|6059.4|6056.4|6051.3|6048.7|458
1584359400000|2020-03-16 11:50:00|6058.9|6055.9|6057.5|6054.5|6059.2|6056.2|6054.1|6051.2|438
1584359700000|2020-03-16 11:55:00|6057.6|6054.6|6058.7|6055.7|6060.3|6057.3|6053.4|6050.4|473
1584360000000|2020-03-16 12:00:00|6058.8|6055.8|6058|6055|6059.3|6056.3|6052.5|6049.5|558
1584360300000|2020-03-16 12:05:00|6058.1|6055.1|6064.5|6061.5|6070.6|6067.1|6058|6055|558
1584360600000|2020-03-16 12:10:00|6064.6|6061.6|6066|6063|6070.2|6067.2|6061.7|6058.7|511
1584360900000|2020-03-16 12:15:00|6066.6|6063.6|6057.3|6054.3|6066.6|6063.6|6055|6052|526
1584361200000|2020-03-16 12:20:00|6057.6|6054.6|6059.3|6056.3|6060.2|6057.2|6051.4|6048.7|531
1584361500000|2020-03-16 12:25:00|6059.4|6056.4|6054.5|6051.5|6062.2|6059.2|6053.9|6050.9|572
1584361800000|2020-03-16 12:30:00|6054.9|6051.9|6050.5|6047.5|6055.2|6052.2|6043.1|6040.3|624
1584362100000|2020-03-16 12:35:00|6050.4|6047.4|6036.6|6033.6|6053.9|6050.9|6032.5|6029.4|669
1584362400000|2020-03-16 12:40:00|6036.7|6033.7|6035.7|6032.7|6046.1|6043.1|6032.7|6029.7|631
1584362700000|2020-03-16 12:45:00|6035.8|6032.8|6031.5|6028.5|6036.7|6033.7|6017.6|6014.6|657
1584363000000|2020-03-16 12:50:00|6030.8|6027.8|6031.1|6028.1|6033.4|6030.4|6026.5|6023.9|647
1584363300000|2020-03-16 12:55:00|6031.7|6028.7|6025|6022|6034.6|6032.2|6022.1|6019.1|602
1584363600000|2020-03-16 13:00:00|6025.2|6022.2|6035.2|6032.2|6035.4|6032.4|6023.8|6020.8|619
1584363900000|2020-03-16 13:05:00|6035|6032|6029.9|6026.9|6036.1|6033.1|6023.8|6020.8|638
1584364200000|2020-03-16 13:10:00|6030.2|6027.2|6031.5|6028.5|6032|6029|6025.8|6022.9|607
1584364500000|2020-03-16 13:15:00|6031.6|6028.6|6030.7|6027.7|6032.2|6029.4|6025.1|6022.1|564
1584364800000|2020-03-16 13:20:00|6031|6028|6022.7|6019.7|6031.5|6028.5|6020.7|6017.7|609
1584365100000|2020-03-16 13:25:00|6022.6|6019.6|6013.2|6010.2|6025.2|6022.2|6013.2|6010.2|599
1584365400000|2020-03-16 13:30:00|6013.1|6010.1|5997.6|5994.6|6015|6012|5997.5|5994.5|672
1584365700000|2020-03-16 13:35:00|5997.7|5994.7|5998.2|5995.2|6003.5|6000.5|5986.2|5983.2|651
1584366000000|2020-03-16 13:40:00|5998.3|5995.3|6000.2|5997.2|6005.1|6002.1|5995|5992|683
1584366300000|2020-03-16 13:45:00|5999.9|5996.9|6037.4|6034.4|6041.3|6037.7|5993.8|5990.8|672
1584366600000|2020-03-16 13:50:00|6037.1|6034.1|6047.8|6044.8|6052.1|6049.1|6026.8|6023.8|740
1584366900000|2020-03-16 13:55:00|6047.7|6044.7|6046.3|6043.3|6060.3|6057.3|6034.1|6031.1|705
1584367200000|2020-03-16 14:00:00|6046.5|6043.5|6031|6028|6049|6046|6030.8|6027.8|630
1584367500000|2020-03-16 14:05:00|6030.8|6027.8|6056|6053|6056.3|6053.3|6030.5|6027.5|709
1584367800000|2020-03-16 14:10:00|6055.8|6052.8|6043|6040|6059|6056|6042.5|6039.7|682
1584368100000|2020-03-16 14:15:00|6042.8|6039.8|6036|6033|6045.5|6042.5|6031.6|6028.6|679
1584368400000|2020-03-16 14:20:00|6036.4|6033.4|6049.7|6046.7|6053.7|6050.7|6031.4|6028.4|658
1584368700000|2020-03-16 14:25:00|6049.5|6046.5|6048.6|6045.6|6056|6053|6040.7|6037.7|654
1584369000000|2020-03-16 14:30:00|6048.8|6045.8|6055.4|6052.4|6058.4|6055.4|6048.8|6045.8|620
1584369300000|2020-03-16 14:35:00|6055.9|6052.9|6061.8|6058.8|6064.2|6061.2|6055.4|6052.4|603
1584369600000|2020-03-16 14:40:00|6061.7|6058.7|6067.8|6064.8|6068.8|6066|6055.8|6052.8|627
1584369900000|2020-03-16 14:45:00|6067.9|6064.9|6055|6052|6068.4|6066|6054.9|6051.9|590
1584370200000|2020-03-16 14:50:00|6054.9|6051.9|6055.4|6052.4|6062|6059|6052.5|6049.5|613
1584370500000|2020-03-16 14:55:00|6055.5|6052.5|6054.9|6051.9|6058.8|6055.9|6051.4|6048.4|590
1584370800000|2020-03-16 15:00:00|6054.8|6051.8|6056.7|6053.7|6061.4|6058.4|6050.1|6047.1|608
1584371100000|2020-03-16 15:05:00|6056.8|6053.8|6068.3|6065.3|6070.6|6067.6|6055.5|6052.5|543
1584371400000|2020-03-16 15:10:00|6068.5|6065.5|6085.7|6082.7|6086.1|6083.1|6068.4|6065.4|663
1584371700000|2020-03-16 15:15:00|6085.4|6082.4|6090.4|6087.4|6090.8|6087.8|6082.6|6079.6|638
1584372000000|2020-03-16 15:20:00|6090.1|6087.1|6097.7|6094.7|6099.3|6096.3|6088.9|6085.9|649
1584372300000|2020-03-16 15:25:00|6098.1|6095.1|6098.7|6095.7|6105|6102.5|6095.9|6092.9|586
1584372600000|2020-03-16 15:30:00|6098.6|6095.6|6087.8|6084.8|6100.9|6097.9|6084.4|6081.4|599
1584372900000|2020-03-16 15:35:00|6088.2|6085.2|6094.9|6091.9|6097|6094.4|6084.6|6081.6|576
1584373200000|2020-03-16 15:40:00|6094.6|6091.6|6093.8|6090.8|6096.1|6093.1|6085|6082|635
1584373500000|2020-03-16 15:45:00|6093.6|6090.6|6090.6|6087.6|6098.6|6095.6|6086.6|6083.6|607
1584373800000|2020-03-16 15:50:00|6091.5|6088.5|6086|6083|6094.6|6091.6|6083.9|6080.9|593
1584374100000|2020-03-16 15:55:00|6086.2|6083.2|6119.9|6116.9|6125.5|6122.5|6086|6083|729
1584374400000|2020-03-16 16:00:00|6120.1|6117.1|6128.6|6125.6|6130|6127|6112.6|6109.9|684
1584374700000|2020-03-16 16:05:00|6128.5|6125.5|6106.2|6103.2|6132.4|6129.4|6105|6102|575
1584375000000|2020-03-16 16:10:00|6106|6103|6110.9|6107.9|6113|6110|6104.4|6101.4|554
1584375300000|2020-03-16 16:15:00|6110.8|6107.8|6112.6|6109.6|6114.9|6111.9|6106.2|6103.2|514
1584375600000|2020-03-16 16:20:00|6112.4|6109.4|6108.2|6105.2|6117|6114|6107.5|6104.5|526
1584375900000|2020-03-16 16:25:00|6108.3|6105.3|6106.2|6103.2|6111.5|6108.5|6103.1|6100.7|510
1584376200000|2020-03-16 16:30:00|6106.1|6103.1|6104.5|6101.5|6110.9|6107.9|6101.1|6098.1|580
1584376500000|2020-03-16 16:35:00|6104.7|6101.7|6108.8|6105.8|6112.3|6109.3|6101|6098|621
1584376800000|2020-03-16 16:40:00|6109|6106|6109.8|6106.8|6115.2|6112.2|6108.9|6105.9|562
1584377100000|2020-03-16 16:45:00|6109.9|6106.9|6105.3|6102.3|6110.9|6108.1|6104.5|6101.5|559
1584377400000|2020-03-16 16:50:00|6105.9|6102.9|6099.9|6096.9|6106.7|6104|6099.3|6096.3|588
1584377700000|2020-03-16 16:55:00|6100.4|6097.4|6096.6|6093.6|6102.8|6100.4|6092.9|6090.1|596
1584378000000|2020-03-16 17:00:00|6096.5|6093.5|6096.2|6093.2|6099|6096|6090.4|6087.4|658
1584378300000|2020-03-16 17:05:00|6096.1|6093.1|6096.2|6093.2|6096.9|6094.1|6083.8|6080.8|618
1584378600000|2020-03-16 17:10:00|6095.9|6092.9|6094.1|6091.1|6100|6097|6093.1|6090.5|616
1584378900000|2020-03-16 17:15:00|6094.2|6091.2|6083.8|6080.8|6095|6092|6082|6079|575
1584379200000|2020-03-16 17:20:00|6084|6081|6077.9|6076.1|6084.9|6082.7|6077.7|6075.1|633
1584379500000|2020-03-16 17:25:00|6078.6|6075.6|6075.2|6072.2|6082.5|6080.1|6075|6072|554
1584379800000|2020-03-16 17:30:00|6074.3|6071.3|6075.2|6072.2|6077.3|6074.8|6073.4|6070.4|554
1584380100000|2020-03-16 17:35:00|6074.9|6071.9|6076.4|6073.4|6079.7|6076.7|6074.9|6071.9|511
1584380400000|2020-03-16 17:40:00|6076.2|6073.2|6077.4|6074.4|6079|6076|6075|6072|459
1584380700000|2020-03-16 17:45:00|6077.5|6074.5|6079.2|6076.2|6081.1|6078.5|6077.3|6074.3|516
1584381000000|2020-03-16 17:50:00|6079.1|6076.1|6076.2|6073.2|6081|6078.1|6075.2|6072.2|525
1584381300000|2020-03-16 17:55:00|6076|6073|6073.6|6070.6|6076.3|6073.6|6071.8|6069.1|513
1584381600000|2020-03-16 18:00:00|6072.6|6070.8|6069.2|6066.2|6073.6|6070.9|6066.7|6063.7|495
1584381900000|2020-03-16 18:05:00|6068.9|6067.1|6061.7|6058.7|6070.3|6067.9|6059.9|6056.9|443
1584382200000|2020-03-16 18:10:00|6061.6|6058.6|6068.4|6066.6|6071.1|6068.1|6061.6|6058.6|492
1584382500000|2020-03-16 18:15:00|6068.5|6066.7|6069.6|6066.6|6074.3|6071.3|6067.7|6065.4|400
1584382800000|2020-03-16 18:20:00|6069.4|6066.4|6068.2|6065.2|6071.9|6069.4|6066.3|6063.9|422
1584383100000|2020-03-16 18:25:00|6068.1|6065.1|6065|6062|6070.7|6068.1|6061.8|6059|451
1584383400000|2020-03-16 18:30:00|6065.1|6062.1|6073.2|6070.2|6074.6|6071.6|6064.2|6061.7|458
1584383700000|2020-03-16 18:35:00|6073|6070|6072.6|6069.6|6074.7|6071.7|6069.7|6066.7|408
1584384000000|2020-03-16 18:40:00|6072.5|6069.5|6074.1|6071.1|6075.6|6072.6|6071.9|6068.9|378
1584384300000|2020-03-16 18:45:00|6074.3|6071.3|6068.8|6067|6074.3|6071.3|6067|6064.1|481
1584384600000|2020-03-16 18:50:00|6069.9|6066.9|6070.1|6067.1|6074.6|6071.6|6067.6|6065.1|432
1584384900000|2020-03-16 18:55:00|6069.6|6067.8|6052.9|6049.9|6072.6|6069.6|6052.6|6049.6|522
1584385200000|2020-03-16 19:00:00|6052.8|6049.8|6060.4|6057.4|6069.7|6066.7|6052.8|6049.8|548
1584385500000|2020-03-16 19:05:00|6059.9|6058.1|6060.9|6057.9|6064.4|6062|6059.6|6057.1|474
1584385800000|2020-03-16 19:10:00|6061.1|6058.1|6060.2|6057.2|6064.5|6061.5|6058.8|6055.8|425
1584386100000|2020-03-16 19:15:00|6060.5|6057.5|6064.1|6061.1|6066|6063|6060.1|6057.1|375
1584386400000|2020-03-16 19:20:00|6064.7|6061.7|6063.5|6060.5|6064.7|6061.7|6059.6|6056.2|368
1584386700000|2020-03-16 19:25:00|6063.7|6060.7|6060|6057|6065.6|6062.6|6059.5|6056.5|336
1584387000000|2020-03-16 19:30:00|6060.2|6057.2|6064.1|6061.1|6064.4|6061.4|6056.1|6053.1|429
1584387300000|2020-03-16 19:35:00|6064|6061|6057.6|6054.6|6064.8|6061.8|6052.7|6049.7|486
1584387600000|2020-03-16 19:40:00|6057.7|6054.7|6056.6|6053.6|6058|6055.2|6052.3|6049.3|400
1584387900000|2020-03-16 19:45:00|6056.7|6053.7|6047.7|6044.7|6056.7|6053.7|6047.6|6043.6|482
1584388200000|2020-03-16 19:50:00|6048.4|6045.4|6047.5|6044.5|6049.5|6046.8|6041.2|6038.2|485
1584388500000|2020-03-16 19:55:00|6046.9|6045.1|6054.7|6051.7|6055|6052|6038.2|6035.2|590
1584388800000|2020-03-16 20:00:00|6054.4|6051.4|6055.1|6052.1|6057.9|6054.9|6049.6|6046.6|472
1584389100000|2020-03-16 20:05:00|6055.3|6052.3|6050.8|6047.8|6055.7|6052.7|6047.9|6044.9|426
1584389400000|2020-03-16 20:10:00|6051.1|6048.1|6045.3|6042.3|6051.1|6048.8|6041|6038|409
1584389700000|2020-03-16 20:15:00|6045.1|6042.1|6037|6034|6046.1|6043.1|6036.9|6033.9|350
1584390000000|2020-03-16 20:20:00|6036.7|6033.7|6036.6|6033.6|6039|6036|6035|6032|322
1584390300000|2020-03-16 20:25:00|6036.7|6033.7|6039.6|6036.6|6042.9|6039.9|6036.3|6033.3|301
1584390600000|2020-03-16 20:30:00|6039.3|6036.3|6037.7|6034.7|6040.1|6037.1|6036.6|6033.6|286
1584390900000|2020-03-16 20:35:00|6037.9|6034.9|6037.1|6034.1|6041.2|6038|6033.4|6030.4|374
1584391200000|2020-03-16 20:40:00|6037|6034|6038.2|6035.2|6039.7|6036.7|6034.7|6031.7|310
1584391500000|2020-03-16 20:45:00|6038.1|6035.1|6045.4|6042.4|6046.6|6043.6|6037.3|6034.3|206
1584391800000|2020-03-16 20:50:00|6044.7|6041.7|6046.7|6043.1|6054.7|6051.2|6044.7|6041.7|270
1584392100000|2020-03-16 20:55:00|6046.6|6042.6|6049.3|6040.3|6050.3|6046|6042.7|6039.3|253
1584392400000|2020-03-16 21:00:00|6049.5|6040.5|6050.9|6041.9|6051.4|6042.4|6049.5|6040.5|28
1584392700000|2020-03-16 21:05:00|6051.7|6042.7|6051.3|6044.8|6054.9|6047.4|6049.4|6040.4|173
1584393000000|2020-03-16 21:10:00|6050.5|6044.7|6051.2|6044.2|6053.3|6045.6|6050.2|6043.3|122
1584393300000|2020-03-16 21:15:00|6050.7|6045.1|6041.7|6032.7|6050.9|6045.1|6041.7|6032.7|236
1584393600000|2020-03-16 21:20:00|6042.4|6033.4|6046.9|6037.9|6048.1|6039.1|6041.3|6032.3|353
1584393900000|2020-03-16 21:25:00|6046.8|6037.8|6043.6|6034.6|6047.1|6038.1|6042.1|6033.5|363
1584394200000|2020-03-16 21:30:00|6043.8|6034.8|6045.1|6036.1|6047.3|6038.3|6039.1|6031.4|342
1584394500000|2020-03-16 21:35:00|6046|6037|6042.7|6033.7|6046.1|6037.1|6040|6031|206
1584394800000|2020-03-16 21:40:00|6042.8|6033.8|6045.4|6036.4|6047.4|6038.4|6041.5|6032.5|167
1584395100000|2020-03-16 21:45:00|6044|6035|6043.7|6034.7|6046.2|6037.2|6042|6033|356
1584395400000|2020-03-16 21:50:00|6043.2|6034.2|6045.3|6037.3|6046.8|6040.8|6041.8|6032.8|405
1584395700000|2020-03-16 21:55:00|6045.7|6037.7|6045|6036.6|6049.9|6041.1|6043.2|6034.2|301
1584396000000|2020-03-16 22:00:00|6045.5|6039|6061|6056.3|6061.6|6058.2|6041.2|6033.5|372
1584396300000|2020-03-16 22:05:00|6060|6056.8|6059|6055.4|6063.1|6059|6053|6046.5|379
1584396600000|2020-03-16 22:10:00|6060.3|6056.9|6049.8|6046.2|6062.8|6059.3|6049.8|6046.2|363
1584396900000|2020-03-16 22:15:00|6049.9|6045.8|6048.8|6045.8|6053.2|6048.4|6048.2|6043.7|239
1584397200000|2020-03-16 22:20:00|6048.9|6045.9|6051.7|6048.7|6052.3|6049.3|6048.8|6045.3|164
1584397500000|2020-03-16 22:25:00|6051.5|6048.5|6049.5|6046.5|6052.1|6049.1|6045.7|6041.2|227
1584397800000|2020-03-16 22:30:00|6049.3|6046.3|6054.8|6051.8|6055.2|6052|6049.3|6046.3|264
1584398100000|2020-03-16 22:35:00|6055|6052|6059|6056|6059.1|6056.1|6054.4|6051.4|337
1584398400000|2020-03-16 22:40:00|6058.9|6055.9|6047.7|6044.7|6059.2|6056.2|6046.9|6043.5|498
1584398700000|2020-03-16 22:45:00|6047.5|6044.5|6051.5|6048.5|6052.9|6049.9|6045|6042|523
1584399000000|2020-03-16 22:50:00|6051.8|6048.8|6047.3|6044.3|6054.1|6051.1|6047.2|6044.2|562
1584399300000|2020-03-16 22:55:00|6047.6|6044.6|6053.3|6050.3|6055.4|6051.7|6046.9|6043.9|560
1584399600000|2020-03-16 23:00:00|6052.4|6049.4|6052|6049|6053.8|6050.8|6049.3|6046.3|519
1584399900000|2020-03-16 23:05:00|6050.9|6049.1|6051.2|6048.2|6054.1|6051.5|6049.6|6046.8|392
1584400200000|2020-03-16 23:10:00|6050.7|6048.9|6051.4|6048.4|6053|6050.4|6049.7|6046.7|441
1584400500000|2020-03-16 23:15:00|6051.3|6048.3|6048.1|6045.1|6051.4|6048.4|6047.3|6044.6|382
1584400800000|2020-03-16 23:20:00|6048.4|6045.4|6048.1|6046.3|6052.2|6049.5|6046.4|6043.4|374
1584401100000|2020-03-16 23:25:00|6048.2|6046.4|6045.5|6042.5|6049|6046.4|6043.9|6041.4|291
1584401400000|2020-03-16 23:30:00|6045.4|6042.4|6040.6|6038.8|6048.1|6045.7|6040.6|6038.2|239
1584401700000|2020-03-16 23:35:00|6040.7|6038.9|6041|6038|6042.3|6040|6036.4|6033.8|360
1584402000000|2020-03-16 23:40:00|6040.5|6037.5|6046.6|6043.6|6048.2|6045.8|6038|6035|360
1584402300000|2020-03-16 23:45:00|6046.7|6043.7|6041.3|6038.3|6047.1|6044.3|6040.9|6037.9|350
1584402600000|2020-03-16 23:50:00|6041.2|6038.2|6047.4|6044.4|6050.4|6047.7|6040.4|6037.4|393
1584402900000|2020-03-16 23:55:00|6047.3|6044.3|6043.5|6041.7|6049|6046|6042.7|6039.7|358
1584403200000|2020-03-17 00:00:00|6044.1|6041.1|6048.7|6045.7|6050.1|6047.1|6043.5|6041.1|350
1584403500000|2020-03-17 00:05:00|6048.5|6045.5|6043.9|6040.9|6051.1|6048.1|6042.7|6039.7|466
1584403800000|2020-03-17 00:10:00|6044.2|6041.2|6043.1|6040.1|6046.6|6043.6|6040.7|6037.7|379
1584404100000|2020-03-17 00:15:00|6042.3|6040.5|6044.4|6041.4|6046.2|6043.9|6042|6039|360
1584404400000|2020-03-17 00:20:00|6044.5|6041.5|6049.3|6046.3|6051.1|6048.1|6043.8|6040.8|311
1584404700000|2020-03-17 00:25:00|6049.4|6046.4|6051.2|6045.3|6051.5|6046.9|6046.5|6043.5|248
1584405000000|2020-03-17 00:30:00|6051.4|6044.7|6049.5|6046.5|6052.7|6049|6048.4|6043.4|312
1584405300000|2020-03-17 00:35:00|6049.6|6046.6|6049.5|6046.5|6050.3|6047.3|6047.7|6044.7|282
1584405600000|2020-03-17 00:40:00|6049.6|6046.6|6057.1|6054.1|6058.2|6055.2|6049.6|6046.6|323
1584405900000|2020-03-17 00:45:00|6057.3|6054.3|6050|6047|6058.4|6055.4|6049.8|6046.8|421
1584406200000|2020-03-17 00:50:00|6050.2|6047.2|6047|6044|6052|6049|6042.3|6039.3|406
1584406500000|2020-03-17 00:55:00|6046.1|6043.1|6054.6|6051.6|6054.9|6051.9|6045.4|6042.4|422
1584406800000|2020-03-17 01:00:00|6054.7|6051.7|6089.1|6086.1|6097.9|6094.9|6054.3|6051.3|601
1584407100000|2020-03-17 01:05:00|6088.9|6085.9|6073.5|6070.3|6089|6086.1|6068.6|6065.6|442
1584407400000|2020-03-17 01:10:00|6073.7|6070.2|6081.7|6078.7|6085.3|6082.3|6069.9|6066.7|426
1584407700000|2020-03-17 01:15:00|6081.9|6078.9|6091|6088|6092.7|6089.7|6080.9|6077.9|441
1584408000000|2020-03-17 01:20:00|6090.9|6087.9|6085.6|6082.6|6092.8|6089.8|6083|6080|440
1584408300000|2020-03-17 01:25:00|6085.8|6082.8|6086.6|6083.6|6088.4|6085.4|6079.8|6076.8|419
1584408600000|2020-03-17 01:30:00|6086.7|6083.7|6088.8|6085.8|6097.3|6094.3|6080.7|6077.7|499
1584408900000|2020-03-17 01:35:00|6088.6|6085.6|6087.1|6084.1|6088.7|6085.7|6082.4|6079|320
1584409200000|2020-03-17 01:40:00|6087|6084|6086.5|6083.5|6087.1|6084.6|6082.4|6079.4|375
1584409500000|2020-03-17 01:45:00|6085.8|6082.8|6085.5|6082.5|6088.2|6085.7|6084.3|6081.5|312
1584409800000|2020-03-17 01:50:00|6085.4|6082.4|6081.6|6078.6|6085.4|6082.4|6077.2|6074.2|389
1584410100000|2020-03-17 01:55:00|6081.7|6078.7|6070.7|6067.7|6084|6081|6070.6|6067.6|354
1584410400000|2020-03-17 02:00:00|6071.1|6068.1|6072.1|6069.1|6078.9|6075.4|6069.8|6066.8|370
1584410700000|2020-03-17 02:05:00|6072|6069|6065.3|6062.3|6072.1|6069.1|6063.4|6060.4|310
1584411000000|2020-03-17 02:10:00|6065.2|6062.2|6060.9|6057.9|6065.3|6062.3|6056.2|6053.2|398
1584411300000|2020-03-17 02:15:00|6061|6058|6052.7|6049.7|6063|6060|6050|6047|353
1584411600000|2020-03-17 02:20:00|6052.9|6049.9|6049.8|6046.8|6053.1|6050.1|6042.7|6039.5|394
1584411900000|2020-03-17 02:25:00|6049.7|6046.7|6049.4|6046.4|6053.2|6050.2|6048|6045|287
1584412200000|2020-03-17 02:30:00|6049.5|6046.5|6050.4|6047.4|6052.7|6049.7|6046.4|6043.4|325
1584412500000|2020-03-17 02:35:00|6050.6|6047.6|6056.1|6053.1|6058.4|6055.4|6050|6047.1|301
1584412800000|2020-03-17 02:40:00|6056.2|6053.2|6056.3|6053.3|6060.2|6057.2|6053.4|6050.8|303
1584413100000|2020-03-17 02:45:00|6056.2|6053.2|6066.1|6063.1|6071.4|6067.8|6054.3|6051.3|409
1584413400000|2020-03-17 02:50:00|6065.9|6062.9|6067.1|6064.1|6067.7|6064.7|6063.5|6060.5|303
1584413700000|2020-03-17 02:55:00|6067.2|6064.2|6058.8|6055.8|6067.3|6064.3|6058.1|6055.1|236
1584414000000|2020-03-17 03:00:00|6058.7|6055.7|6056.2|6053.2|6058.8|6055.8|6050.3|6047.3|382
1584414300000|2020-03-17 03:05:00|6056.1|6053.1|6056.2|6053.2|6061.4|6058.4|6055.1|6052.1|191
1584414600000|2020-03-17 03:10:00|6056.4|6053.4|6052.7|6049.7|6057.2|6054.2|6050.1|6047.1|210
1584414900000|2020-03-17 03:15:00|6052.6|6049.6|6053.3|6050.3|6053.4|6050.4|6047.8|6044.8|242
1584415200000|2020-03-17 03:20:00|6053.1|6050.1|6054.2|6051.2|6054.9|6052.2|6053.1|6050.1|203
1584415500000|2020-03-17 03:25:00|6054.1|6051.1|6061.3|6058.3|6062.4|6059.4|6054.1|6051.1|256
1584415800000|2020-03-17 03:30:00|6061.4|6058.4|6061.8|6058.8|6065.1|6062.1|6060.4|6057.6|252
1584416100000|2020-03-17 03:35:00|6062|6059|6055|6052|6062|6059|6054.7|6051.7|254
1584416400000|2020-03-17 03:40:00|6055.1|6052.1|6059.9|6056.9|6064.4|6061.4|6055|6052|288
1584416700000|2020-03-17 03:45:00|6060.9|6057.9|6063.4|6060.4|6064.7|6061.7|6060.8|6057.8|195
1584417000000|2020-03-17 03:50:00|6063.3|6060.3|6064|6061|6065.2|6062.8|6062.6|6059.5|207
1584417300000|2020-03-17 03:55:00|6063.3|6061.5|6060.2|6057.2|6065.2|6062.7|6059.5|6056.8|213
1584417600000|2020-03-17 04:00:00|6060|6057|6049.6|6046.6|6060|6057.4|6049.5|6046.2|277
1584417900000|2020-03-17 04:05:00|6049.3|6046.3|6062.4|6059.4|6064.3|6061|6048|6045|357
1584418200000|2020-03-17 04:10:00|6062.3|6059.3|6063.9|6060.9|6065.4|6062.4|6059|6056|227
1584418500000|2020-03-17 04:15:00|6064.7|6061.7|6065|6062|6067.1|6064.2|6063.5|6060.7|199
1584418800000|2020-03-17 04:20:00|6064.9|6061.9|6065.9|6062.9|6069.6|6066.6|6064.8|6061.8|239
1584419100000|2020-03-17 04:25:00|6065.8|6062.8|6062.2|6059.2|6066.2|6063.1|6061.1|6058.1|225
1584419400000|2020-03-17 04:30:00|6062.1|6059.1|6060.4|6057.4|6064.8|6061.8|6059.5|6057.3|193
1584419700000|2020-03-17 04:35:00|6060.5|6057.5|6061.1|6058.1|6061.3|6059|6055.3|6052.7|242
1584420000000|2020-03-17 04:40:00|6061.2|6058.2|6055.7|6052.7|6061.3|6058.8|6053.8|6050.8|218
1584420300000|2020-03-17 04:45:00|6055.6|6052.6|6055|6052|6056.3|6053.8|6053|6050.3|232
1584420600000|2020-03-17 04:50:00|6054.9|6051.9|6055.2|6052.2|6055.4|6052.5|6052.7|6050.3|189
1584420900000|2020-03-17 04:55:00|6055.3|6052.3|6051.8|6050|6055.3|6053|6051.5|6049.3|272
1584421200000|2020-03-17 05:00:00|6051.7|6049.9|6047.9|6046.1|6056.3|6053.4|6047.8|6045.4|257
1584421500000|2020-03-17 05:05:00|6047.8|6046|6055.2|6052.2|6055.2|6052.7|6047.7|6045.3|181
1584421800000|2020-03-17 05:10:00|6054.5|6052.7|6056.4|6053.4|6056.4|6053.7|6052.6|6050.2|197
1584422100000|2020-03-17 05:15:00|6056.3|6053.3|6055.5|6053.7|6058.9|6056.4|6055.5|6052.8|199
1584422400000|2020-03-17 05:20:00|6056.1|6053.1|6052.2|6050.4|6057|6054.6|6051.8|6049.3|207
1584422700000|2020-03-17 05:25:00|6052.1|6050.3|6052|6049|6053.5|6050.5|6049.5|6047|211
1584423000000|2020-03-17 05:30:00|6053|6050|6052|6049|6055.4|6052.5|6051.4|6048.4|216
1584423300000|2020-03-17 05:35:00|6052.2|6049.2|6049.9|6046.9|6052.8|6049.8|6047.9|6045|198
1584423600000|2020-03-17 05:40:00|6050|6047|6048.6|6045.6|6050.8|6048.1|6048|6045.4|167
1584423900000|2020-03-17 05:45:00|6048.7|6045.7|6045.7|6043.9|6049.4|6046.9|6045.2|6042.8|193
1584424200000|2020-03-17 05:50:00|6045.8|6044|6041.8|6038.8|6046.4|6044.2|6041.3|6038.4|255
1584424500000|2020-03-17 05:55:00|6041.7|6038.7|6038.6|6036.8|6042.6|6039.6|6037.1|6035|237
1584424800000|2020-03-17 06:00:00|6038.7|6036.9|6036.3|6033.3|6040.7|6038.2|6033.3|6030.6|301
1584425100000|2020-03-17 06:05:00|6036.2|6033.2|6030.6|6027.6|6036.2|6034|6020.9|6017.9|469
1584425400000|2020-03-17 06:10:00|6030.4|6027.4|6028.5|6025.5|6032.6|6029.2|6020.8|6017.3|406
1584425700000|2020-03-17 06:15:00|6028.6|6025.6|6027.5|6023.9|6029.3|6026.3|6024|6020.8|340
1584426000000|2020-03-17 06:20:00|6027.2|6024.2|6030.5|6027.5|6030.7|6028.3|6025.6|6022.6|348
1584426300000|2020-03-17 06:25:00|6030.1|6027.1|6033.6|6030.6|6038.7|6035.7|6029.4|6027|335
1584426600000|2020-03-17 06:30:00|6033.7|6030.7|6024.1|6021.1|6034|6031|6022.6|6019.6|377
1584426900000|2020-03-17 06:35:00|6024.3|6021.3|6032.4|6029.4|6033.1|6030.1|6024.3|6021.3|292
1584427200000|2020-03-17 06:40:00|6032.3|6029.3|6026|6023|6032.8|6029.7|6025.7|6022.7|322
1584427500000|2020-03-17 06:45:00|6026.1|6023.1|6030.1|6027|6032.6|6029.6|6020.7|6017.7|407
1584427800000|2020-03-17 06:50:00|6030|6027.1|6028.3|6025.3|6032.1|6029|6027.4|6024.3|308
1584428100000|2020-03-17 06:55:00|6028.2|6025.2|6031.6|6028.6|6036|6032.9|6028.2|6025.2|285
1584428400000|2020-03-17 07:00:00|6032.3|6029.3|6028.3|6025.3|6034.5|6031.5|6028.2|6025.2|428
1584428700000|2020-03-17 07:05:00|6028.5|6025.5|6027.4|6024.4|6029.5|6026.5|6026.7|6023.7|407
1584429000000|2020-03-17 07:10:00|6027.6|6024.6|6032.1|6029.1|6033.9|6030.9|6025.5|6022.6|406
1584429300000|2020-03-17 07:15:00|6032.2|6029.2|6030|6027|6032.6|6029.6|6028.3|6025.9|432
1584429600000|2020-03-17 07:20:00|6029.9|6026.9|6038.1|6035.1|6040.9|6038.2|6029.9|6026.9|471
1584429900000|2020-03-17 07:25:00|6038|6035|6038.3|6036.5|6041.6|6038.6|6037.9|6034.9|371
1584430200000|2020-03-17 07:30:00|6038.2|6036.4|6035.4|6032.4|6042.7|6039.7|6035.3|6032.3|379
1584430500000|2020-03-17 07:35:00|6035.3|6032.3|6038|6035|6040.1|6037.5|6035.2|6032.3|415
1584430800000|2020-03-17 07:40:00|6038.1|6035.1|6035.8|6032.8|6039.2|6036.5|6035|6032.5|376
1584431100000|2020-03-17 07:45:00|6035.9|6032.9|6048.2|6045.2|6049.8|6046.8|6035|6032.6|370
1584431400000|2020-03-17 07:50:00|6049.8|6046.8|6044.7|6041.7|6053|6050|6044.1|6041.6|470
1584431700000|2020-03-17 07:55:00|6044.6|6041.6|6038.2|6036.4|6046.1|6043.2|6038.1|6035.7|426
1584432000000|2020-03-17 08:00:00|6038.3|6036.5|6043.6|6040.6|6048.4|6045.4|6037.8|6035.6|472
1584432300000|2020-03-17 08:05:00|6043.7|6040.7|6042.5|6040.7|6048.2|6045.2|6042.5|6040|368
1584432600000|2020-03-17 08:10:00|6043.2|6040.2|6044.8|6041.8|6046.6|6043.6|6041.1|6038.9|293
1584432900000|2020-03-17 08:15:00|6044.7|6041.7|6042|6039|6045.2|6042.2|6041.6|6038.6|291
1584433200000|2020-03-17 08:20:00|6041.3|6039.5|6045.2|6042.2|6047.9|6045.1|6040.6|6038.2|350
1584433500000|2020-03-17 08:25:00|6045.1|6042.1|6042.9|6039.9|6045.4|6043|6041.3|6039|427
1584433800000|2020-03-17 08:30:00|6042.3|6040.5|6042.3|6039.3|6043.4|6040.9|6039.1|6036.5|354
1584434100000|2020-03-17 08:35:00|6041.6|6039.8|6035.6|6032.6|6047.2|6044.8|6034.8|6032.4|398
1584434400000|2020-03-17 08:40:00|6035.5|6032.5|6034.5|6031.5|6038.6|6035.6|6029.8|6026.8|412
1584434700000|2020-03-17 08:45:00|6034.7|6031.7|6028.5|6025.5|6034.9|6032.3|6027.7|6024.7|323
1584435000000|2020-03-17 08:50:00|6028.7|6025.7|6023.7|6020.7|6031.7|6028.9|6021.7|6019|352
1584435300000|2020-03-17 08:55:00|6023.6|6020.6|6019.5|6017.7|6026|6023.6|6017.3|6014.9|422
1584435600000|2020-03-17 09:00:00|6019.6|6017.8|6020|6017|6022.9|6019.9|6010.1|6007.1|473
1584435900000|2020-03-17 09:05:00|6019.7|6016.7|6022.4|6019.4|6027.9|6024.9|6019.5|6016.5|366
1584436200000|2020-03-17 09:10:00|6021|6018|6015.2|6012.2|6021.1|6018.3|6013.9|6011.6|287
1584436500000|2020-03-17 09:15:00|6014.5|6012.7|6011.4|6008.4|6017.2|6014.4|6010.6|6008.1|433
1584436800000|2020-03-17 09:20:00|6011.5|6008.5|6005.8|6002.8|6012.1|6009.8|6001.1|5998.5|414
1584437100000|2020-03-17 09:25:00|6005.7|6002.7|6004.2|6002.4|6009.1|6007|6003.9|6000.9|292
1584437400000|2020-03-17 09:30:00|6004.3|6002.5|5998.4|5995.4|6005.3|6002.8|5993.1|5990.1|370
1584437700000|2020-03-17 09:35:00|5998.3|5995.3|5997.1|5994.1|6002.2|5999.2|5993.3|5990.3|530
1584438000000|2020-03-17 09:40:00|5997.2|5994.2|5996.5|5994.7|6003|6000.2|5996.2|5993.6|464
1584438300000|2020-03-17 09:45:00|5996.7|5994.9|5993.5|5990.5|5998.5|5995.7|5989.4|5987|476
1584438600000|2020-03-17 09:50:00|5993.7|5990.7|5995.2|5992.2|6000.3|5997.3|5990.7|5988.1|423
1584438900000|2020-03-17 09:55:00|5995.1|5992.1|5986.9|5983.8|5995.5|5992.5|5982.2|5979.2|442
1584439200000|2020-03-17 10:00:00|5987.2|5983.6|5992|5989|5997.2|5994.2|5986.8|5983.5|376
1584439500000|2020-03-17 10:05:00|5991.9|5988.9|5988|5985|5992|5989|5985.5|5982.5|430
1584439800000|2020-03-17 10:10:00|5987.9|5984.9|5979.5|5976.5|5988.1|5985.1|5979.4|5976.4|373
1584440100000|2020-03-17 10:15:00|5979.6|5976.6|5981.5|5978.5|5982.3|5979.3|5973.8|5970.8|379
1584440400000|2020-03-17 10:20:00|5981.6|5978.6|5970.9|5967.9|5983.3|5980.3|5968.9|5965.9|411
1584440700000|2020-03-17 10:25:00|5970.8|5967.8|5975.8|5972.8|5976|5973|5964|5961|389
1584441000000|2020-03-17 10:30:00|5975.1|5972.1|5967.3|5965.5|5975.1|5972.1|5965.6|5963.1|377
1584441300000|2020-03-17 10:35:00|5968|5965|5959.7|5956.7|5968.2|5965.6|5956.7|5953.7|439
1584441600000|2020-03-17 10:40:00|5959.8|5956.8|5961.1|5958.1|5963.3|5960.3|5957|5954|389
1584441900000|2020-03-17 10:45:00|5961.2|5958.2|5961.3|5958.3|5962|5959|5949.6|5946.6|450
1584442200000|2020-03-17 10:50:00|5961.5|5958.5|5960.4|5957.4|5963.7|5960.7|5958.5|5955.5|361
1584442500000|2020-03-17 10:55:00|5960.3|5957.3|5952.9|5949.9|5961.1|5958.1|5947.2|5944.2|411
1584442800000|2020-03-17 11:00:00|5953|5950|5957.8|5954.8|5958.7|5955.7|5951.1|5948.1|433
1584443100000|2020-03-17 11:05:00|5957.9|5954.9|5953.6|5951.8|5958.2|5955.2|5953.3|5950.5|360
1584443400000|2020-03-17 11:10:00|5953.7|5951.9|5949.4|5946.4|5957.8|5955.1|5945.5|5942.5|440
1584443700000|2020-03-17 11:15:00|5949.3|5946.3|5957.3|5954.3|5960.5|5957.5|5945.5|5942.5|452
1584444000000|2020-03-17 11:20:00|5957.2|5954.2|5961.4|5958.4|5965|5962|5956.9|5953.9|389
1584444300000|2020-03-17 11:25:00|5961.3|5958.3|5961.5|5958.5|5967.1|5964.1|5960|5957.5|368
1584444600000|2020-03-17 11:30:00|5961.4|5958.4|5961.3|5958.3|5966.1|5963.1|5960.2|5957.2|431
1584444900000|2020-03-17 11:35:00|5961.1|5958.1|5957.3|5954.3|5962.2|5959.2|5956.3|5953.3|370
1584445200000|2020-03-17 11:40:00|5958|5955|5956.7|5953.7|5959.6|5956.9|5953.9|5950.9|277
1584445500000|2020-03-17 11:45:00|5956.6|5953.6|5954|5951|5958.2|5955.5|5953.6|5950.6|340
1584445800000|2020-03-17 11:50:00|5954.1|5951.1|5948.8|5945.8|5957.3|5954.8|5947.8|5945.6|359
1584446100000|2020-03-17 11:55:00|5948.7|5945.7|5948.2|5945.2|5951.6|5949.4|5944.8|5941.8|458
1584446400000|2020-03-17 12:00:00|5947.8|5944.8|5939.2|5936.2|5949.2|5946.2|5938.5|5935.9|496
1584446700000|2020-03-17 12:05:00|5939|5936|5939.3|5936.3|5946.8|5943.8|5938.5|5935.7|443
1584447000000|2020-03-17 12:10:00|5938.7|5935.7|5943.6|5940.6|5944.5|5941.5|5934.1|5931.1|464
1584447300000|2020-03-17 12:15:00|5943.8|5940.8|5946.3|5943.3|5947.2|5944.2|5939|5936|473
1584447600000|2020-03-17 12:20:00|5946.9|5943.9|5952.2|5949.2|5953|5950|5945.7|5943|350
1584447900000|2020-03-17 12:25:00|5952.1|5949.1|5958.5|5949.5|5960.7|5956.2|5949.5|5946.5|362
1584448200000|2020-03-17 12:30:00|5959|5950|5963.9|5960.9|5965.2|5962.2|5954.8|5948.2|443
1584448500000|2020-03-17 12:35:00|5964.1|5961.1|5957.3|5954.3|5964.9|5961.9|5956.6|5953.9|422
1584448800000|2020-03-17 12:40:00|5956.9|5955.1|5955.7|5952.7|5961.8|5959.4|5955.6|5952.6|427
1584449100000|2020-03-17 12:45:00|5955.6|5952.6|5960.6|5958.8|5961.4|5959|5952.4|5949.4|357
1584449400000|2020-03-17 12:50:00|5960.7|5958.9|5965.8|5962.8|5967.5|5965|5960.6|5958.3|396
1584449700000|2020-03-17 12:55:00|5966.2|5963.2|5964.3|5962.5|5967.7|5965.7|5963.4|5960.5|429
1584450000000|2020-03-17 13:00:00|5965.1|5962.1|5960.1|5957.1|5967.8|5964.8|5956.8|5954.5|413
1584450300000|2020-03-17 13:05:00|5960|5957|5967|5965.2|5968.6|5966.2|5960|5957|370
1584450600000|2020-03-17 13:10:00|5966.9|5965.1|5963.2|5959.8|5967.4|5965.2|5962.4|5959.4|302
1584450900000|2020-03-17 13:15:00|5963.3|5959.7|5961|5958|5964.5|5961.7|5960.4|5957.5|310
1584451200000|2020-03-17 13:20:00|5960.9|5957.9|5967.8|5964.8|5968|5965|5960.2|5957.2|325
1584451500000|2020-03-17 13:25:00|5967.7|5964.7|5972.3|5969.3|5973.7|5970.8|5965.9|5963.3|333
1584451800000|2020-03-17 13:30:00|5972.2|5969.2|5986.6|5983.6|5989.1|5986.1|5970.2|5967.2|476
1584452100000|2020-03-17 13:35:00|5986.5|5983.5|5993.2|5990.2|5994.7|5991.7|5984.3|5982.1|523
1584452400000|2020-03-17 13:40:00|5993|5990|5987.5|5984.2|6005.6|6002.6|5987.3|5984|540
1584452700000|2020-03-17 13:45:00|5987.6|5984.5|5992.1|5989.1|5997.5|5994.2|5987.6|5984.5|504
1584453000000|2020-03-17 13:50:00|5992.2|5989.2|5983.4|5980.4|5994.5|5991.9|5980.8|5977.8|435
1584453300000|2020-03-17 13:55:00|5983.5|5980.5|5970.4|5967.1|5983.5|5980.5|5970.2|5966.9|483
1584453600000|2020-03-17 14:00:00|5971|5967.2|5975.7|5972.7|5976.7|5974.4|5958|5954|489
1584453900000|2020-03-17 14:05:00|5977.3|5974.3|5979.6|5976.6|5984.5|5981.5|5975.2|5972.9|562
1584454200000|2020-03-17 14:10:00|5979|5977.2|5993.6|5990.6|5994.1|5991.1|5978.4|5976.3|533
1584454500000|2020-03-17 14:15:00|5993.7|5990.7|5993.7|5990.7|5999.7|5996.7|5987.7|5985.5|545
1584454800000|2020-03-17 14:20:00|5993.8|5990.8|5980.6|5977.6|5994.9|5991.9|5980.6|5977.6|531
1584455100000|2020-03-17 14:25:00|5980.7|5977.7|5976.3|5973.3|5984.4|5981.4|5972.3|5969.3|495
1584455400000|2020-03-17 14:30:00|5976.2|5973.2|5969|5966|5979.9|5976.8|5966.2|5963.2|527
1584455700000|2020-03-17 14:35:00|5969.8|5966.8|5967.5|5964.5|5973.7|5970.7|5967.3|5964.4|495
1584456000000|2020-03-17 14:40:00|5967.7|5964.7|5968.5|5966.7|5972.1|5969.5|5966.2|5963.4|454
1584456300000|2020-03-17 14:45:00|5968.7|5966.9|5968|5965|5975.8|5972.8|5965.9|5962.9|515
1584456600000|2020-03-17 14:50:00|5968.1|5965.1|5957.3|5954.3|5968.1|5965.4|5955|5952|478
1584456900000|2020-03-17 14:55:00|5957.5|5954.5|5966.8|5963.8|5967.3|5964.3|5955.8|5952.8|421
1584457200000|2020-03-17 15:00:00|5966.7|5963.7|5959.6|5956.6|5967.4|5964.4|5957.2|5954.2|406
1584457500000|2020-03-17 15:05:00|5959.5|5956.5|5966.4|5963.4|5966.5|5963.5|5958.9|5956.3|462
1584457800000|2020-03-17 15:10:00|5966.3|5963.3|5977.4|5974.4|5978.8|5975.8|5965.5|5962.5|486
1584458100000|2020-03-17 15:15:00|5977.3|5974.3|5974.6|5971.6|5978.3|5975.3|5972|5969|486
1584458400000|2020-03-17 15:20:00|5974.8|5971.8|5974.3|5971.3|5980|5977.4|5970.3|5967.3|480
1584458700000|2020-03-17 15:25:00|5974.1|5971.1|5973.1|5970.1|5979.9|5977.4|5972.9|5970.1|449
1584459000000|2020-03-17 15:30:00|5973|5970|5966|5963|5975.8|5972.8|5963.7|5960.7|468
1584459300000|2020-03-17 15:35:00|5966.1|5963.1|5940.7|5937.7|5966.1|5963.1|5940.6|5937.6|564
1584459600000|2020-03-17 15:40:00|5940.1|5937.1|5956.6|5953.6|5959.3|5956.3|5940.1|5937.1|501
1584459900000|2020-03-17 15:45:00|5956.5|5953.5|5965.8|5962.8|5973.3|5970.3|5954.2|5951.2|525
1584460200000|2020-03-17 15:50:00|5965.9|5962.9|5966.1|5963.1|5972.3|5969.3|5963.3|5960.3|494
1584460500000|2020-03-17 15:55:00|5965.2|5962.2|5940.2|5937.2|5965.2|5962.2|5934.3|5931.3|666
1584460800000|2020-03-17 16:00:00|5940.3|5937.3|5942.6|5939.6|5950.7|5947.7|5938.4|5935.7|569
1584461100000|2020-03-17 16:05:00|5942.5|5939.5|5953.9|5950.9|5954.6|5951.6|5942|5939.1|402
1584461400000|2020-03-17 16:10:00|5953.8|5950.8|5958.9|5955.9|5961.9|5958.9|5953.4|5950.4|436
1584461700000|2020-03-17 16:15:00|5958.8|5955.8|5962|5959|5962.1|5959.1|5953.5|5950.5|457
1584462000000|2020-03-17 16:20:00|5962.2|5959.2|5958.1|5955.1|5962.2|5959.4|5953.3|5950.3|431
1584462300000|2020-03-17 16:25:00|5957.9|5954.9|5950.9|5947.9|5958.8|5955.8|5950.3|5947.6|386
1584462600000|2020-03-17 16:30:00|5951.1|5948.1|5941.1|5938.1|5953.8|5950.8|5941|5938|464
1584462900000|2020-03-17 16:35:00|5941.3|5938.3|5939.1|5936.1|5942.5|5939.5|5937.1|5934.1|473
1584463200000|2020-03-17 16:40:00|5939.2|5936.2|5936|5933|5941.4|5938.5|5933.4|5930.6|440
1584463500000|2020-03-17 16:45:00|5935.9|5932.9|5935.1|5932.1|5940.2|5938.1|5934.2|5931.2|468
1584463800000|2020-03-17 16:50:00|5934.8|5931.8|5931|5928|5937.5|5934.5|5929.5|5927.1|520
1584464100000|2020-03-17 16:55:00|5931.1|5928.1|5923.3|5920.3|5932|5929.7|5917|5914|512
1584464400000|2020-03-17 17:00:00|5923.2|5920.2|5928.1|5925.1|5929.7|5926.7|5920|5917.6|497
1584464700000|2020-03-17 17:05:00|5928.2|5925.2|5928.1|5925.1|5931.2|5928.6|5924.9|5923.1|513
1584465000000|2020-03-17 17:10:00|5928|5925|5922.7|5919.7|5929|5926.5|5922.2|5919.5|473
1584465300000|2020-03-17 17:15:00|5922.6|5919.6|5930.1|5927.1|5930.7|5927.7|5922.4|5919.4|436
1584465600000|2020-03-17 17:20:00|5929.9|5926.9|5928.8|5925.8|5933.7|5930.7|5923.8|5921.5|431
1584465900000|2020-03-17 17:25:00|5928.6|5925.6|5934.4|5932.6|5936.4|5933.4|5927.5|5924.8|364
1584466200000|2020-03-17 17:30:00|5934.1|5932.3|5930.2|5927.2|5938|5935.3|5929.7|5926.8|446
1584466500000|2020-03-17 17:35:00|5930.1|5927.1|5937.3|5934.3|5938.2|5935.2|5929.7|5927|432
1584466800000|2020-03-17 17:40:00|5937.5|5934.5|5937.1|5934.1|5938.6|5935.6|5932.5|5930.1|369
1584467100000|2020-03-17 17:45:00|5936.9|5933.9|5936|5933|5939.3|5937.1|5935.3|5932.8|390
1584467400000|2020-03-17 17:50:00|5935.3|5933.5|5941.6|5938.6|5941.9|5939.3|5935|5932.9|370
1584467700000|2020-03-17 17:55:00|5941.5|5939.7|5956|5952.8|5956|5952.8|5941.5|5939.7|340
1584468000000|2020-03-17 18:00:00|5963.8|5954.8|5958.2|5955.2|5971.4|5962.4|5954.5|5950.3|446
1584468300000|2020-03-17 18:05:00|5958.1|5955.1|5960.4|5957.4|5961.8|5958.8|5954.8|5952.7|371
1584468600000|2020-03-17 18:10:00|5960.3|5957.3|5961.1|5958.1|5961.9|5959.1|5955.8|5954|340
1584468900000|2020-03-17 18:15:00|5960.4|5958.6|5963.9|5960.9|5965.3|5962.3|5958.9|5956.5|322
1584469200000|2020-03-17 18:20:00|5963.8|5960.8|5957.7|5954.7|5965.4|5962.4|5957|5954.5|372
1584469500000|2020-03-17 18:25:00|5957.5|5954.5|5961.7|5959.9|5962.4|5960.1|5954.1|5951.1|298
1584469800000|2020-03-17 18:30:00|5961.8|5960|5963.7|5960.7|5963.8|5961.3|5959.2|5956.2|362
1584470100000|2020-03-17 18:35:00|5963.3|5961.5|5957.8|5954.8|5964.3|5961.8|5956.8|5953.8|341
1584470400000|2020-03-17 18:40:00|5957.9|5954.9|5952|5949|5958.1|5955.1|5951.9|5948.9|332
1584470700000|2020-03-17 18:45:00|5950.6|5947.6|5944.4|5942.6|5951.2|5948.6|5944.3|5941.8|381
1584471000000|2020-03-17 18:50:00|5944.3|5942.5|5944|5942.2|5949.3|5947|5940.2|5937.7|343
1584471300000|2020-03-17 18:55:00|5944.1|5942.3|5945.1|5942.1|5949.7|5947|5944|5941.4|370
1584471600000|2020-03-17 19:00:00|5945.6|5942.6|5939.7|5936.7|5946|5944.1|5938.3|5935.3|343
1584471900000|2020-03-17 19:05:00|5939.9|5936.8|5940.2|5937.2|5940.6|5937.8|5933.4|5930.4|337
1584472200000|2020-03-17 19:10:00|5940.1|5937.1|5937.5|5934.5|5941.7|5938.7|5935.4|5932.2|260
1584472500000|2020-03-17 19:15:00|5937.4|5934.4|5933.3|5930.3|5938.4|5936.1|5931.4|5929.4|236
1584472800000|2020-03-17 19:20:00|5933.2|5930.2|5926.3|5923.3|5934.3|5931.3|5926.3|5923.3|301
1584473100000|2020-03-17 19:25:00|5926.5|5923|5927.2|5925.4|5929|5926|5921.5|5918.5|360
1584473400000|2020-03-17 19:30:00|5927.1|5925.3|5932.3|5929.3|5932.6|5929.9|5926.3|5924.1|289
1584473700000|2020-03-17 19:35:00|5932.4|5929.4|5939.3|5936.3|5941.7|5938.7|5931.3|5929.2|434
1584474000000|2020-03-17 19:40:00|5939.1|5936.1|5939.9|5936.9|5942.7|5940.4|5937.8|5934.8|304
1584474300000|2020-03-17 19:45:00|5939.8|5936.8|5934.4|5931.4|5939.9|5936.9|5932.4|5929.4|373
1584474600000|2020-03-17 19:50:00|5934.2|5931.2|5935.8|5932.8|5937.4|5934.8|5932.4|5929.4|353
1584474900000|2020-03-17 19:55:00|5936|5933|5943.3|5940.3|5944.8|5941.8|5935.7|5932.7|366
1584475200000|2020-03-17 20:00:00|5943|5940|5941.3|5938.3|5943.8|5940.8|5935.3|5932.1|349
1584475500000|2020-03-17 20:05:00|5941.2|5938.2|5945.3|5942.3|5945.5|5942.5|5937.8|5934.6|278
1584475800000|2020-03-17 20:10:00|5945.4|5942.4|5946.9|5943.9|5948.7|5945.7|5943.5|5940.5|241
1584476100000|2020-03-17 20:15:00|5946.3|5943.3|5944.6|5941.6|5946.3|5943.3|5943.9|5940.9|158
1584476400000|2020-03-17 20:20:00|5944.4|5941.4|5942.6|5939.6|5945.1|5942.1|5941|5937.8|183
1584476700000|2020-03-17 20:25:00|5942|5940.2|5946|5943|5946.1|5943.1|5942|5939.3|175
1584477000000|2020-03-17 20:30:00|5945.9|5942.9|5938.5|5935.5|5946.1|5943.5|5937.5|5934.7|181
1584477300000|2020-03-17 20:35:00|5938.7|5935.7|5942.3|5939.3|5942.9|5939.9|5938.4|5935.4|184
1584477600000|2020-03-17 20:40:00|5942.2|5939.2|5942.1|5939.1|5942.6|5940|5941.5|5938.5|129
1584477900000|2020-03-17 20:45:00|5941.8|5938.8|5937|5933.9|5942|5939|5936.6|5933.6|199
1584478200000|2020-03-17 20:50:00|5936.9|5933.6|5942.3|5939.3|5942.3|5939.3|5935.8|5932.8|272
1584478500000|2020-03-17 20:55:00|5942.2|5939.2|5944|5935|5944.9|5940.5|5940.4|5931.4|299
1584478800000|2020-03-17 21:00:00|5944.4|5935.4|5945.7|5936.7|5947.7|5938.7|5944.4|5935.4|82
1584479100000|2020-03-17 21:05:00|5944.4|5935.4|5955.9|5946.9|5959|5950|5944.4|5935.4|249
1584479400000|2020-03-17 21:10:00|5956.3|5947.3|5962.7|5953.7|5968.3|5959.3|5955.3|5946.3|260
1584479700000|2020-03-17 21:15:00|5962.6|5953.6|5963|5954|5965.8|5956.8|5959.8|5950.8|178
1584480000000|2020-03-17 21:20:00|5962.8|5953.8|5965.3|5956.3|5967.4|5958.4|5961.9|5952.9|237
1584480300000|2020-03-17 21:25:00|5965.2|5956.2|5965.3|5956.3|5966.3|5957.3|5964.5|5955.5|243
1584480600000|2020-03-17 21:30:00|5964.9|5955.9|5965.8|5956.8|5965.8|5957.1|5964|5955|193
1584480900000|2020-03-17 21:35:00|5965.7|5956.7|5962.2|5955.6|5967.5|5959|5961.9|5954.5|276
1584481200000|2020-03-17 21:40:00|5962|5955.8|5961.3|5952.3|5964.5|5957|5958.5|5952.3|345
1584481500000|2020-03-17 21:45:00|5961.2|5952.2|5955|5950.4|5962.9|5953.9|5954.7|5948.6|394
1584481800000|2020-03-17 21:50:00|5955.1|5950.5|5954.9|5950.3|5955.6|5950.9|5954.2|5949.5|246
1584482100000|2020-03-17 21:55:00|5954.7|5950.4|5966.9|5957.9|5967.7|5958.7|5952.6|5943.6|334
1584482400000|2020-03-17 22:00:00|5967.4|5958.4|5964|5959.7|5970.8|5961.8|5962.2|5954.1|458
1584482700000|2020-03-17 22:05:00|5964.1|5959.8|5963.9|5959.5|5964.4|5960|5963.4|5959|359
1584483000000|2020-03-17 22:10:00|5963.8|5959.7|5960.7|5957.7|5963.9|5960.5|5955.9|5951.1|298
1584483300000|2020-03-17 22:15:00|5961|5957.2|5962.3|5959.2|5965.1|5961.9|5959.2|5956.1|424
1584483600000|2020-03-17 22:20:00|5962.1|5959.1|5955.9|5952.9|5962.8|5959.2|5954|5950.9|593
1584483900000|2020-03-17 22:25:00|5955.8|5952.8|5960.2|5956.8|5962.6|5959.6|5955|5952|380
1584484200000|2020-03-17 22:30:00|5960.1|5957.2|5958.3|5955|5961.7|5958.7|5957.7|5954.1|419
1584484500000|2020-03-17 22:35:00|5958.1|5954.8|5955.9|5952.6|5958.6|5955.1|5952.9|5949.1|554
1584484800000|2020-03-17 22:40:00|5956.1|5952.3|5952.9|5949.9|5956.9|5953.8|5952.6|5949.6|412
1584485100000|2020-03-17 22:45:00|5952.8|5949.8|5954.1|5951.1|5955.1|5952.1|5951.5|5948.5|397
1584485400000|2020-03-17 22:50:00|5954.2|5951.2|5946.6|5942.8|5955.6|5952.5|5941.9|5938.2|477
1584485700000|2020-03-17 22:55:00|5946.4|5943.4|5945.2|5941.6|5950.7|5946.5|5938.1|5934|670
1584486000000|2020-03-17 23:00:00|5945|5942|5951.6|5947.9|5954.1|5950.5|5941.9|5938.9|620
1584486300000|2020-03-17 23:05:00|5951.3|5948|5948.3|5944.8|5952.4|5948.8|5945.1|5941.1|508
1584486600000|2020-03-17 23:10:00|5948.4|5944.5|5946.9|5943.4|5950.4|5947.4|5943.9|5940.4|591
1584486900000|2020-03-17 23:15:00|5946.7|5943.5|5948.3|5945.2|5951|5948|5943.2|5940.2|553
1584487200000|2020-03-17 23:20:00|5948.6|5945.6|5943.7|5940.7|5949.3|5946.3|5943.5|5940.3|469
1584487500000|2020-03-17 23:25:00|5943.8|5940.6|5948.5|5945.1|5949.9|5946.9|5941.6|5938.6|351
1584487800000|2020-03-17 23:30:00|5948.3|5945.3|5947.7|5944.6|5952.9|5949.3|5947|5943.9|505
1584488100000|2020-03-17 23:35:00|5947.8|5944.5|5951.8|5948.8|5952.3|5949.3|5947.2|5944.1|339
1584488400000|2020-03-17 23:40:00|5951.9|5948.9|5952.9|5949.9|5954.8|5952.4|5950.2|5947.8|287
1584488700000|2020-03-17 23:45:00|5953.1|5950.1|5950.7|5947.7|5955.1|5952.6|5949.4|5946.4|311
1584489000000|2020-03-17 23:50:00|5950.8|5947.8|5948.7|5945.7|5951.1|5948.4|5947.4|5944.4|322
1584489300000|2020-03-17 23:55:00|5949.1|5946.1|5948.9|5945.9|5951.9|5948.9|5947.8|5944.8|294
1584489600000|2020-03-18 00:00:00|5947.9|5944.9|5950.8|5947.8|5951.2|5948.7|5945.5|5942.5|354
1584489900000|2020-03-18 00:05:00|5950.9|5947.9|5959.1|5956.1|5959.2|5956.2|5950.6|5947.6|415
1584490200000|2020-03-18 00:10:00|5959|5956|5956.7|5953.7|5961.3|5958.3|5955.4|5952.4|422
1584490500000|2020-03-18 00:15:00|5956.8|5953.8|5959|5956|5959.8|5957.1|5955.2|5952.2|356
1584490800000|2020-03-18 00:20:00|5958.9|5955.9|5954.5|5951.5|5960.4|5957.9|5954.2|5951.2|295
1584491100000|2020-03-18 00:25:00|5954.2|5951.2|5952.7|5949.7|5957|5954.4|5951.6|5948.6|311
1584491400000|2020-03-18 00:30:00|5952.5|5949.5|5952.5|5950.7|5955.7|5952.7|5951.3|5948.3|276
1584491700000|2020-03-18 00:35:00|5953.3|5950.3|5952.7|5949.7|5954.6|5951.6|5946.4|5943.4|308
1584492000000|2020-03-18 00:40:00|5952.6|5949.6|5951.6|5948.6|5954.3|5951.9|5949.8|5946.8|262
1584492300000|2020-03-18 00:45:00|5951.7|5948.7|5949.2|5946.2|5951.8|5948.8|5942|5939|307
1584492600000|2020-03-18 00:50:00|5949.3|5946.3|5942.3|5939.3|5950.6|5947.6|5941.6|5938.6|331
1584492900000|2020-03-18 00:55:00|5942.2|5939.2|5948.1|5945.1|5950.1|5947.1|5942.2|5939.2|388
1584493200000|2020-03-18 01:00:00|5948|5945|5945.3|5942.3|5950.5|5947.9|5938.6|5935.6|429
1584493500000|2020-03-18 01:05:00|5945.1|5942.1|5948.2|5945.2|5951.6|5948.6|5942.1|5939.1|374
1584493800000|2020-03-18 01:10:00|5948.1|5945.1|5948.9|5945.9|5951.4|5948.9|5947.4|5944.4|298
1584494100000|2020-03-18 01:15:00|5949|5946|5951.5|5948.5|5956.8|5953.8|5947.5|5944.5|448
1584494400000|2020-03-18 01:20:00|5951.4|5948.4|5952|5949|5954.5|5951.5|5950.1|5947.1|344
1584494700000|2020-03-18 01:25:00|5951.9|5948.9|5952.1|5949.1|5953.6|5950.6|5950.2|5947.2|303
1584495000000|2020-03-18 01:30:00|5952|5949|5959.4|5956.4|5959.9|5956.9|5950.9|5949|371
1584495300000|2020-03-18 01:35:00|5959.6|5956.6|5958.5|5955.5|5959.9|5956.9|5955.9|5952.9|302
1584495600000|2020-03-18 01:40:00|5958.6|5955.6|5956.6|5953.6|5960.3|5957.3|5956.3|5953.3|334
1584495900000|2020-03-18 01:45:00|5956.7|5953.7|5956.4|5953.4|5962.6|5959.6|5955.1|5952.1|327
1584496200000|2020-03-18 01:50:00|5956.5|5953.5|5963.1|5960.1|5963.3|5960.9|5954.3|5951.3|387
1584496500000|2020-03-18 01:55:00|5963.2|5960.2|5957.3|5954.3|5963.3|5960.3|5957|5954|313
1584496800000|2020-03-18 02:00:00|5957.4|5954.4|5958.2|5955.2|5959.2|5956.9|5955|5952|303
1584497100000|2020-03-18 02:05:00|5958.1|5955.1|5959.7|5956.7|5960.8|5958.4|5956.4|5954.1|324
1584497400000|2020-03-18 02:10:00|5959.8|5956.8|5960.3|5958.5|5961|5958.5|5957.2|5954.9|264
1584497700000|2020-03-18 02:15:00|5960.2|5958.4|5958.6|5956.8|5962.9|5960.7|5958.6|5956.4|293
1584498000000|2020-03-18 02:20:00|5958.8|5957|5957|5954|5965.3|5963|5956.4|5953.4|403
1584498300000|2020-03-18 02:25:00|5956.9|5953.9|5957.1|5954.1|5959.3|5957|5955.1|5952.1|369
1584498600000|2020-03-18 02:30:00|5957|5954|5959|5956|5963.3|5960.9|5956|5953.6|428
1584498900000|2020-03-18 02:35:00|5959.1|5956.1|5964.2|5961.2|5965|5962|5956.1|5953.1|333
1584499200000|2020-03-18 02:40:00|5964.4|5961.4|5963.8|5960.8|5965.5|5962.6|5960.1|5957.1|421
1584499500000|2020-03-18 02:45:00|5962.9|5959.9|5966|5963|5966.4|5963.9|5962|5959|438
1584499800000|2020-03-18 02:50:00|5965.9|5962.9|5969.3|5966.3|5969.7|5966.7|5963.2|5960.6|358
1584500100000|2020-03-18 02:55:00|5969.4|5966.4|5961.6|5958.6|5969.4|5966.4|5960.9|5958.4|400
1584500400000|2020-03-18 03:00:00|5961.5|5958.5|5960.9|5957.9|5963|5961|5959.3|5956.7|336
1584500700000|2020-03-18 03:05:00|5960.5|5958.7|5960.1|5957.1|5962.8|5959.9|5958.8|5956.3|313
1584501000000|2020-03-18 03:10:00|5959.9|5956.9|5961|5959.2|5962|5960.1|5959.3|5956.9|283
1584501300000|2020-03-18 03:15:00|5960.9|5959.1|5963.5|5960.5|5964|5962.2|5960.9|5958.5|270
1584501600000|2020-03-18 03:20:00|5963.1|5960.1|5964.5|5962.7|5964.8|5962.7|5962.2|5959.7|237
1584501900000|2020-03-18 03:25:00|5964.4|5962.6|5966.7|5964.9|5968.6|5966|5963.2|5961.3|325
1584502200000|2020-03-18 03:30:00|5966.6|5964.8|5961.4|5959.6|5966.9|5964.8|5959.3|5956.4|339
1584502500000|2020-03-18 03:35:00|5961.3|5959.5|5961.4|5959.6|5962.1|5959.9|5958.1|5955.2|260
1584502800000|2020-03-18 03:40:00|5961.5|5959.7|5963.6|5960.6|5963.7|5960.8|5958.6|5956.2|350
1584503100000|2020-03-18 03:45:00|5963.1|5961.3|5960.6|5958.8|5965.3|5962.9|5960.4|5957.8|311
1584503400000|2020-03-18 03:50:00|5960.7|5958.9|5961.4|5958.4|5962.8|5960.3|5957.3|5954.7|312
1584503700000|2020-03-18 03:55:00|5961.8|5958.8|5961.8|5960|5962.6|5960.7|5960.4|5957.8|311
1584504000000|2020-03-18 04:00:00|5961.6|5959.8|5958.4|5956.6|5964.8|5962.4|5958.1|5955.9|299
1584504300000|2020-03-18 04:05:00|5958.6|5956.8|5959.1|5957.3|5959.9|5957.7|5955.5|5952.7|274
1584504600000|2020-03-18 04:10:00|5959.2|5957.4|5958.5|5956.7|5961.2|5959.4|5958.2|5955.7|275
1584504900000|2020-03-18 04:15:00|5958.6|5956.8|5957.6|5954.6|5961.2|5958.2|5955.4|5953.4|353
1584505200000|2020-03-18 04:20:00|5957.4|5954.4|5960.2|5958.4|5961.9|5959.5|5956.4|5954|271
1584505500000|2020-03-18 04:25:00|5960.1|5958.3|5957.5|5954.5|5963.9|5961.5|5957.1|5954.4|339
1584505800000|2020-03-18 04:30:00|5957.6|5954.6|5961.5|5958.5|5961.5|5958.5|5956.5|5954|372
1584506100000|2020-03-18 04:35:00|5961.4|5958.4|5961.1|5958.1|5961.7|5959.9|5958.5|5956|221
1584506400000|2020-03-18 04:40:00|5960.9|5957.9|5960.1|5958.3|5962.9|5960.9|5956.6|5954.3|339
1584506700000|2020-03-18 04:45:00|5960|5958.2|5959.5|5957.7|5961.9|5958.9|5956.4|5954.5|292
1584507000000|2020-03-18 04:50:00|5959.4|5957.6|5960.5|5957.5|5962.1|5960|5959.4|5957.3|205
1584507300000|2020-03-18 04:55:00|5960.4|5957.4|5958.8|5957|5960.6|5958.3|5954.9|5952.5|292
1584507600000|2020-03-18 05:00:00|5959.7|5956.7|5961.7|5959.9|5962.2|5959.9|5958.3|5956|213
1584507900000|2020-03-18 05:05:00|5961.8|5960|5965|5962|5967.8|5965.4|5961|5959.1|313
1584508200000|2020-03-18 05:10:00|5964.8|5961.8|5965.2|5963.4|5966.1|5963.8|5960.7|5958.4|353
1584508500000|2020-03-18 05:15:00|5965.3|5963.5|5963.9|5960.9|5966.1|5964|5963|5960.7|212
1584508800000|2020-03-18 05:20:00|5963.8|5960.8|5963.3|5960.3|5963.9|5961.3|5958.4|5956.1|319
1584509100000|2020-03-18 05:25:00|5963.4|5960.4|5966|5964.2|5966.5|5964.3|5961.5|5959.4|222
1584509400000|2020-03-18 05:30:00|5965.9|5964.1|5964.5|5961.5|5967.3|5964.7|5962.7|5959.7|332
1584509700000|2020-03-18 05:35:00|5963.8|5962|5961.9|5958.9|5964.6|5962.1|5959.4|5956.8|385
1584510000000|2020-03-18 05:40:00|5962.1|5959.1|5964.6|5962.8|5964.7|5962.9|5961.4|5958.9|342
1584510300000|2020-03-18 05:45:00|5964.7|5962.9|5962.9|5961.1|5964.9|5963.1|5961.5|5959.7|248
1584510600000|2020-03-18 05:50:00|5962.8|5961|5959.1|5956.1|5964|5961.6|5958.2|5955.8|266
1584510900000|2020-03-18 05:55:00|5959.3|5956.3|5955|5953.2|5959.7|5957.1|5954.8|5952.6|280
1584511200000|2020-03-18 06:00:00|5955.1|5952.1|5952.4|5949.4|5957.6|5955.1|5950.5|5948|348
1584511500000|2020-03-18 06:05:00|5952.3|5949.3|5951.5|5948.5|5953.2|5950.2|5946.7|5944.9|365
1584511800000|2020-03-18 06:10:00|5951.4|5948.4|5949.4|5947.6|5955.1|5952.5|5949.3|5947|363
1584512100000|2020-03-18 06:15:00|5951.2|5948.2|5949.5|5946.5|5952.2|5949.7|5944.7|5941.7|366
1584512400000|2020-03-18 06:20:00|5949.4|5946.4|5948.1|5945.1|5952.3|5949.8|5945.4|5942.8|292
1584512700000|2020-03-18 06:25:00|5948.2|5945.2|5948.9|5945.9|5951|5948.8|5946.4|5944.2|313
1584513000000|2020-03-18 06:30:00|5948.3|5946.5|5948.4|5945.4|5950.5|5948.3|5946.7|5944|296
1584513300000|2020-03-18 06:35:00|5948.2|5945.2|5946.3|5943.3|5949|5946.7|5945.5|5942.9|303
1584513600000|2020-03-18 06:40:00|5946.2|5943.2|5943.1|5941.3|5946.4|5944.1|5941.3|5939.1|314
1584513900000|2020-03-18 06:45:00|5943.2|5940.2|5945.2|5942.2|5946.5|5943.9|5942.3|5939.5|320
1584514200000|2020-03-18 06:50:00|5945.1|5942.1|5941|5938|5945.4|5942.9|5938.7|5935.7|355
1584514500000|2020-03-18 06:55:00|5940.9|5937.9|5942.6|5939.6|5943|5940.6|5939.2|5936.8|365
1584514800000|2020-03-18 07:00:00|5943|5940|5942.3|5940.5|5946.1|5943.9|5940.8|5938.8|448
1584515100000|2020-03-18 07:05:00|5942.2|5940.4|5941.9|5938.9|5942.9|5940.5|5938.8|5937|340
1584515400000|2020-03-18 07:10:00|5941.4|5939.6|5950.2|5948.4|5950.4|5948.4|5941.4|5939|476
1584515700000|2020-03-18 07:15:00|5950.3|5948.5|5943.8|5942|5950.3|5948.5|5942.8|5940.7|409
1584516000000|2020-03-18 07:20:00|5943.2|5941.4|5945|5943.2|5945.6|5943.2|5941.3|5938.7|341
1584516300000|2020-03-18 07:25:00|5944.7|5942.9|5943.7|5941.9|5947.2|5945.2|5943.2|5940.8|347
1584516600000|2020-03-18 07:30:00|5944.3|5941.3|5934.2|5932.4|5944.3|5941.7|5934|5932.2|467
1584516900000|2020-03-18 07:35:00|5934.4|5932.6|5930.1|5927.1|5936|5933.4|5929|5926.6|459
1584517200000|2020-03-18 07:40:00|5929.9|5926.9|5922.9|5919.9|5931|5928.9|5920|5918|512
1584517500000|2020-03-18 07:45:00|5922.3|5920.5|5916.9|5913.9|5922.6|5920.5|5915.8|5913.6|480
1584517800000|2020-03-18 07:50:00|5917.9|5914.9|5912.5|5910.7|5918.7|5915.7|5911.6|5909.1|525
1584518100000|2020-03-18 07:55:00|5912.6|5910.8|5907.4|5904.4|5913.2|5910.8|5904.5|5901.5|507
1584518400000|2020-03-18 08:00:00|5907.9|5904.9|5905.3|5902.3|5909.5|5906.5|5897|5894|543
1584518700000|2020-03-18 08:05:00|5905.4|5902.4|5898.2|5895.2|5906.3|5903.3|5895.5|5893.4|479
1584519000000|2020-03-18 08:10:00|5898.3|5895.3|5894.2|5892.4|5899.1|5896.1|5893.4|5891|472
1584519300000|2020-03-18 08:15:00|5894.3|5892.5|5893.6|5890.6|5895|5892.7|5890.8|5888.3|520
1584519600000|2020-03-18 08:20:00|5893|5891.2|5887.7|5885.9|5897.4|5895|5887.3|5884.9|487
1584519900000|2020-03-18 08:25:00|5887.9|5886.1|5872.5|5869.5|5890.7|5888.5|5871.7|5868.8|482
1584520200000|2020-03-18 08:30:00|5872.7|5869.7|5879.4|5876.4|5882.9|5879.9|5869.4|5866.4|575
1584520500000|2020-03-18 08:35:00|5879.5|5876.5|5878.3|5876.5|5882.5|5879.9|5876.2|5873.2|498
1584520800000|2020-03-18 08:40:00|5878.4|5876.6|5879.9|5878.1|5881.5|5879.2|5877|5874.9|419
1584521100000|2020-03-18 08:45:00|5880.9|5877.9|5870|5868.2|5881.4|5878.8|5863.7|5860.7|521
1584521400000|2020-03-18 08:50:00|5869.8|5868|5856.8|5853.8|5873.5|5871.2|5853.4|5850.9|429
1584521700000|2020-03-18 08:55:00|5856.2|5853.2|5860.7|5858.9|5860.8|5858.9|5852.4|5850|467
1584522000000|2020-03-18 09:00:00|5860.8|5859|5874.4|5872.6|5882.1|5879.7|5860.8|5859|576
1584522300000|2020-03-18 09:05:00|5872.8|5869.8|5865.8|5862.8|5875.4|5872.4|5864|5861.6|449
1584522600000|2020-03-18 09:10:00|5866|5863|5863.8|5862|5869.3|5867|5862.6|5859.7|472
1584522900000|2020-03-18 09:15:00|5863.7|5861.9|5859.1|5856.1|5865.7|5862.7|5855.1|5852.1|460
1584523200000|2020-03-18 09:20:00|5859|5856|5857|5855.2|5860.5|5858.2|5855|5852.8|441
1584523500000|2020-03-18 09:25:00|5856.9|5855.1|5844.8|5841.8|5857.7|5855.8|5840.5|5837.5|491
1584523800000|2020-03-18 09:30:00|5844.7|5841.7|5859.2|5856.2|5860.8|5857.8|5843.4|5841.3|511
1584524100000|2020-03-18 09:35:00|5859.1|5856.1|5859.2|5857.4|5868.3|5865.3|5855.9|5852.9|481
1584524400000|2020-03-18 09:40:00|5859.1|5857.3|5868.6|5865.6|5874.7|5871.7|5859.1|5856.7|419
1584524700000|2020-03-18 09:45:00|5868.5|5865.5|5865.5|5863.7|5872.2|5869.2|5863.5|5860.5|474
1584525000000|2020-03-18 09:50:00|5865|5863.2|5872.3|5870.5|5875.9|5873.4|5864.9|5863.1|443
1584525300000|2020-03-18 09:55:00|5872.4|5870.6|5877.1|5875.3|5881.8|5879.4|5872.4|5870.6|396
1584525600000|2020-03-18 10:00:00|5878|5875|5877.8|5874.8|5879.3|5876.3|5871.9|5869.4|448
1584525900000|2020-03-18 10:05:00|5877.7|5874.7|5881.4|5879.6|5884.9|5883.1|5877.2|5874.2|425
1584526200000|2020-03-18 10:10:00|5881.2|5879.4|5884|5882.2|5888.1|5885.5|5880.3|5877.9|477
1584526500000|2020-03-18 10:15:00|5884.4|5882.6|5877.7|5875.9|5887.1|5885.3|5877.3|5875.3|463
1584526800000|2020-03-18 10:20:00|5878|5876.2|5878|5875|5879.6|5877.4|5873.7|5871.3|400
1584527100000|2020-03-18 10:25:00|5878.1|5875.1|5872.5|5869.5|5881.6|5878.6|5871.4|5868.9|399
1584527400000|2020-03-18 10:30:00|5872.6|5869.6|5864.6|5861.6|5878.9|5875.9|5861.9|5858.7|532
1584527700000|2020-03-18 10:35:00|5864.4|5861.4|5856.9|5853.9|5864.4|5861.4|5847.9|5844.9|474
1584528000000|2020-03-18 10:40:00|5857.1|5854.1|5858.3|5855.3|5864.5|5861.5|5856.8|5853.8|393
1584528300000|2020-03-18 10:45:00|5858.1|5855.1|5867.3|5864.3|5870.6|5867.6|5856.1|5854|439
1584528600000|2020-03-18 10:50:00|5867.4|5864.4|5866.8|5863.8|5869.5|5866.6|5856.7|5853.7|521
1584528900000|2020-03-18 10:55:00|5866.9|5863.9|5863.3|5860.3|5866.9|5863.9|5858.5|5855.7|383
1584529200000|2020-03-18 11:00:00|5863.1|5860.1|5862|5859|5866.7|5863.7|5860.2|5857.7|318
1584529500000|2020-03-18 11:05:00|5861.5|5858.5|5848.9|5845.9|5861.6|5859|5848.5|5845.5|410
1584529800000|2020-03-18 11:10:00|5848.8|5845.8|5854.2|5851.2|5854.2|5851.2|5846.2|5843.6|386
1584530100000|2020-03-18 11:15:00|5854.3|5851.3|5862|5859|5862.9|5859.9|5853.3|5850.3|400
1584530400000|2020-03-18 11:20:00|5862.3|5859.3|5862.8|5859.8|5864.7|5861.7|5861.1|5858.1|399
1584530700000|2020-03-18 11:25:00|5863|5860|5873.1|5870.1|5873.4|5870.4|5862.1|5859.4|392
1584531000000|2020-03-18 11:30:00|5873.2|5870.2|5870.7|5867.7|5875.4|5872.6|5867.5|5864.5|335
1584531300000|2020-03-18 11:35:00|5870.8|5867.8|5870.6|5867.6|5872.6|5870|5866.3|5863.3|473
1584531600000|2020-03-18 11:40:00|5870.5|5867.5|5863.6|5860.6|5871.5|5868.8|5863.5|5860.5|411
1584531900000|2020-03-18 11:45:00|5863.2|5860.2|5874.8|5871.8|5876.4|5873.4|5859.5|5856.5|445
1584532200000|2020-03-18 11:50:00|5874.9|5871.9|5882.7|5879.7|5883.1|5880.5|5873.9|5870.9|425
1584532500000|2020-03-18 11:55:00|5882.6|5879.6|5866|5864.2|5883|5880.4|5864.5|5861.5|428
1584532800000|2020-03-18 12:00:00|5866.2|5863.2|5857.8|5854.8|5866.2|5863.7|5855.6|5852.6|452
1584533100000|2020-03-18 12:05:00|5857.5|5854.5|5853|5850|5860|5857|5852.3|5849.6|426
1584533400000|2020-03-18 12:10:00|5853.1|5850.1|5853.7|5851.9|5854.4|5852.3|5848.2|5845.2|428
1584533700000|2020-03-18 12:15:00|5853.6|5851.8|5854.5|5851.5|5857.7|5854.7|5847.6|5844.6|355
1584534000000|2020-03-18 12:20:00|5854.6|5851.6|5847.7|5844.7|5857.6|5854.6|5845.8|5842.8|505
1584534300000|2020-03-18 12:25:00|5847.8|5844.8|5864.5|5860.9|5865.9|5862.9|5846|5843|414
1584534600000|2020-03-18 12:30:00|5864.6|5861.3|5866.6|5863.6|5872.7|5869.7|5861.2|5858.2|367
1584534900000|2020-03-18 12:35:00|5866.5|5863.5|5856.8|5853.8|5867.5|5864.5|5856.3|5853.7|399
1584535200000|2020-03-18 12:40:00|5857.3|5854.3|5853.4|5850.4|5857.5|5855.1|5849.6|5846.8|387
1584535500000|2020-03-18 12:45:00|5853.5|5850.5|5853.9|5850.9|5857.4|5854.4|5850.7|5847.7|346
1584535800000|2020-03-18 12:50:00|5853.8|5850.8|5851.6|5848.6|5853.9|5851.3|5849|5846|344
1584536100000|2020-03-18 12:55:00|5851.7|5848.7|5844.6|5841.6|5855.9|5852.9|5844.4|5841.4|377
1584536400000|2020-03-18 13:00:00|5844.7|5841.7|5842.2|5839.2|5846.2|5843.2|5840.3|5837.3|423
1584536700000|2020-03-18 13:05:00|5841.7|5839.9|5844.1|5841.1|5844.3|5841.8|5838.3|5835.3|381
1584537000000|2020-03-18 13:10:00|5844|5841|5840|5838.2|5845.6|5843|5834.1|5831.1|410
1584537300000|2020-03-18 13:15:00|5840.2|5838.4|5835.9|5832.9|5840.8|5838.4|5835.5|5832.9|446
1584537600000|2020-03-18 13:20:00|5836.4|5833.4|5836.9|5833.9|5837.9|5835.4|5832.4|5829.4|473
1584537900000|2020-03-18 13:25:00|5836.7|5833.7|5831.2|5828.2|5839.1|5836.7|5830.7|5828.2|418
1584538200000|2020-03-18 13:30:00|5831.1|5828.1|5844.7|5841.7|5847.1|5844.1|5830.3|5828|551
1584538500000|2020-03-18 13:35:00|5844.8|5841.8|5833.2|5830.2|5845.3|5842.9|5828.6|5825.9|547
1584538800000|2020-03-18 13:40:00|5833.3|5830.3|5824|5822.2|5834.2|5831.7|5820.4|5817.8|570
1584539100000|2020-03-18 13:45:00|5824.4|5821.4|5824.9|5821.9|5830.2|5827.8|5819.7|5816.8|551
1584539400000|2020-03-18 13:50:00|5825.2|5822.2|5834.4|5831.4|5834.4|5831.4|5823|5820|563
1584539700000|2020-03-18 13:55:00|5834.5|5831.5|5845.5|5843.7|5853|5850.5|5834.3|5831.3|626
1584540000000|2020-03-18 14:00:00|5846.3|5843.3|5857.7|5854.7|5859.8|5856.8|5843.7|5841.4|597
1584540300000|2020-03-18 14:05:00|5857.6|5854.6|5857.8|5854.8|5867.6|5865.4|5855.1|5852.6|597
1584540600000|2020-03-18 14:10:00|5857.7|5854.7|5859.3|5856.3|5864.5|5861.5|5852.3|5849.7|533
1584540900000|2020-03-18 14:15:00|5859.2|5856.2|5849.7|5847.9|5863.1|5860.1|5847.3|5844.3|563
1584541200000|2020-03-18 14:20:00|5850.2|5847.2|5846.5|5843.5|5851|5848.2|5841.7|5838.7|547
1584541500000|2020-03-18 14:25:00|5846.3|5843.3|5846.5|5843.5|5847.6|5844.6|5839.9|5837.3|429
1584541800000|2020-03-18 14:30:00|5846.4|5843.4|5834.2|5831.2|5848.3|5845.3|5832.6|5829.6|497
1584542100000|2020-03-18 14:35:00|5834.3|5831.3|5824.3|5821.3|5835|5832.4|5821.4|5818.4|537
1584542400000|2020-03-18 14:40:00|5824.4|5821.4|5826.2|5824.4|5830.7|5828.9|5822.5|5819.5|510
1584542700000|2020-03-18 14:45:00|5826.1|5824.3|5823|5820|5827|5824.7|5816.1|5814.1|566
1584543000000|2020-03-18 14:50:00|5822.6|5819.6|5813.8|5812|5825.6|5822.6|5812.1|5810.1|566
1584543300000|2020-03-18 14:55:00|5813.7|5811.9|5804.5|5801.5|5816.5|5814.1|5804.5|5801.5|579
1584543600000|2020-03-18 15:00:00|5804.7|5801.7|5808.7|5805.7|5811.2|5808.2|5801.4|5799.3|563
1584543900000|2020-03-18 15:05:00|5808.4|5805.4|5810.5|5807.5|5815|5812|5804.9|5801.9|545
1584544200000|2020-03-18 15:10:00|5810.2|5807.2|5817.6|5815.8|5820.3|5817.6|5809.2|5806.2|463
1584544500000|2020-03-18 15:15:00|5817.9|5816.1|5810.5|5807.5|5819.9|5817.1|5809.2|5806.2|564
1584544800000|2020-03-18 15:20:00|5810.3|5807.3|5799.4|5796.4|5813.8|5811.2|5798.3|5795.3|499
1584545100000|2020-03-18 15:25:00|5799.5|5796.5|5801.6|5798.6|5808.8|5805.8|5792.7|5789.7|579
1584545400000|2020-03-18 15:30:00|5801.5|5798.5|5786.6|5783.6|5804.1|5801.1|5780|5777|516
1584545700000|2020-03-18 15:35:00|5786.5|5783.5|5788.7|5785.7|5796.6|5793.6|5784.4|5781.4|584
1584546000000|2020-03-18 15:40:00|5788.4|5785.4|5789.4|5786.4|5799.4|5796.4|5783.3|5780.3|503
1584546300000|2020-03-18 15:45:00|5789.3|5786.3|5770|5767|5789.3|5786.3|5770|5767|533
1584546600000|2020-03-18 15:50:00|5769.7|5766.7|5777.3|5774.3|5784.7|5781.7|5766.9|5763.9|677
1584546900000|2020-03-18 15:55:00|5777|5774|5778.3|5775.3|5784.8|5781.8|5770.8|5767.8|600
1584547200000|2020-03-18 16:00:00|5777.9|5774.9|5779.6|5776.6|5782.1|5779.1|5775.5|5772.5|550
1584547500000|2020-03-18 16:05:00|5779.4|5776.4|5783.9|5780.9|5790.1|5787.1|5779.4|5776.4|504
1584547800000|2020-03-18 16:10:00|5784|5781|5792.3|5789.3|5793.9|5790.9|5783.7|5780.7|477
1584548100000|2020-03-18 16:15:00|5792|5789|5788.3|5785.3|5793.1|5790.1|5783|5780|469
1584548400000|2020-03-18 16:20:00|5788.2|5785.2|5793.1|5790.1|5795.4|5792.4|5785.5|5783.1|439
1584548700000|2020-03-18 16:25:00|5792.9|5789.9|5790.6|5787.6|5792.9|5789.9|5784.1|5781.1|431
1584549000000|2020-03-18 16:30:00|5790.4|5787.4|5784.8|5781.8|5791.2|5788.6|5782.7|5779.7|481
1584549300000|2020-03-18 16:35:00|5784.9|5781.9|5785.4|5783.6|5786.1|5783.7|5778.5|5775.5|538
1584549600000|2020-03-18 16:40:00|5785.3|5783.5|5787.7|5785.9|5788.7|5786.5|5784.1|5781.6|436
1584549900000|2020-03-18 16:45:00|5787.6|5785.8|5780.2|5777.2|5789.5|5787.7|5779.9|5776.9|462
1584550200000|2020-03-18 16:50:00|5780|5777|5760.6|5757.6|5780|5777|5749.6|5746.6|630
1584550500000|2020-03-18 16:55:00|5760.5|5757.5|5752.2|5749.2|5761.5|5758.5|5746.3|5743.2|619
1584550800000|2020-03-18 17:00:00|5752.3|5749.3|5746.4|5743.4|5752.3|5749.3|5743.4|5740.4|517
1584551100000|2020-03-18 17:05:00|5746.6|5743.6|5738.7|5735.6|5748.3|5744|5698.5|5693.9|733
1584551400000|2020-03-18 17:10:00|5738.9|5735.8|5729.1|5725.4|5739.7|5735.8|5721.9|5718.4|690
1584551700000|2020-03-18 17:15:00|5729.7|5725|5725.4|5722.4|5735|5732|5720.6|5716.6|661
1584552000000|2020-03-18 17:20:00|5725.3|5722.3|5736.8|5733.8|5738.3|5735.3|5717.5|5714.5|639
1584552300000|2020-03-18 17:25:00|5736.9|5733.9|5728.9|5725.9|5741.6|5738.6|5723.1|5720.1|713
1584552600000|2020-03-18 17:30:00|5729|5726|5733.1|5730.1|5733.6|5730.6|5723.2|5720.2|690
1584552900000|2020-03-18 17:35:00|5733|5730|5745.8|5742.8|5748.8|5745.8|5730.6|5727.6|678
1584553200000|2020-03-18 17:40:00|5745.7|5742.7|5756.9|5753.9|5764.4|5761.4|5743|5740|649
1584553500000|2020-03-18 17:45:00|5757.1|5754.1|5766.2|5763.2|5768.6|5765.6|5756.3|5753.8|659
1584553800000|2020-03-18 17:50:00|5765.4|5762.4|5766.2|5763.2|5772.3|5769.3|5762.9|5759.9|640
1584554100000|2020-03-18 17:55:00|5766.3|5763.3|5767.4|5763.9|5768.9|5764.3|5756.4|5753.6|606
1584554400000|2020-03-18 18:00:00|5768.1|5763.4|5750.3|5747.3|5769.6|5765.5|5748.7|5745.7|530
1584554700000|2020-03-18 18:05:00|5750.6|5747.6|5742.6|5739.6|5752.5|5749.5|5739.3|5736.7|507
1584555000000|2020-03-18 18:10:00|5742.5|5739.5|5745.4|5742.4|5752.3|5749.3|5740.1|5737.1|523
1584555300000|2020-03-18 18:15:00|5745.6|5742.6|5745.9|5742.9|5746.4|5743.4|5742.6|5739.6|450
1584555600000|2020-03-18 18:20:00|5745.8|5742.8|5747|5744|5751.8|5748.8|5739.9|5736.9|536
1584555900000|2020-03-18 18:25:00|5746.9|5743.9|5750.9|5747.9|5756.5|5753.5|5744.8|5741.8|608
1584556200000|2020-03-18 18:30:00|5751|5748|5752.2|5749.2|5755.1|5752.1|5743.7|5740.7|554
1584556500000|2020-03-18 18:35:00|5751.7|5748.7|5756.1|5753.1|5758.4|5755.4|5750.7|5747.7|488
1584556800000|2020-03-18 18:40:00|5756.2|5753.2|5747.9|5744.9|5757|5754.7|5744.1|5741.1|538
1584557100000|2020-03-18 18:45:00|5748.5|5745.5|5750.1|5747.1|5752.5|5749.5|5745.1|5742.1|593
1584557400000|2020-03-18 18:50:00|5750.2|5747.2|5764.2|5761.2|5764.9|5761.9|5748.3|5745.3|601
1584557700000|2020-03-18 18:55:00|5764.3|5761.3|5754.5|5751.5|5764.3|5761.3|5750.9|5747.9|608
1584558000000|2020-03-18 19:00:00|5755.1|5752.1|5747.9|5744.9|5757.2|5754.2|5747.2|5744.2|615
1584558300000|2020-03-18 19:05:00|5747.5|5744.5|5745|5742|5748.5|5745.5|5736.5|5733.2|668
1584558600000|2020-03-18 19:10:00|5745.1|5742.1|5750.9|5747.9|5755.6|5752.6|5745.1|5742.1|590
1584558900000|2020-03-18 19:15:00|5750.7|5747.7|5753.8|5750.8|5753.9|5750.9|5746.7|5743.7|515
1584559200000|2020-03-18 19:20:00|5753.9|5750.9|5752.2|5749.2|5759.8|5756.8|5749.2|5746.2|599
1584559500000|2020-03-18 19:25:00|5752|5749|5755.6|5752.6|5760.5|5757.5|5751.8|5748.8|569
1584559800000|2020-03-18 19:30:00|5755.8|5752.8|5759.6|5756.6|5762.9|5759.9|5753.5|5750.5|523
1584560100000|2020-03-18 19:35:00|5759.8|5756.8|5752.9|5749.9|5759.8|5756.8|5752.2|5749.2|469
1584560400000|2020-03-18 19:40:00|5753|5750|5754.9|5751.9|5756.1|5753.1|5750.2|5747.2|467
1584560700000|2020-03-18 19:45:00|5755|5752|5755.7|5753.9|5756.4|5754.2|5752.1|5749.1|489
1584561000000|2020-03-18 19:50:00|5756.3|5753.3|5758.1|5755.1|5759.8|5756.8|5752.5|5749.5|466
1584561300000|2020-03-18 19:55:00|5758.5|5755.5|5761.6|5758.6|5762.9|5759.9|5756.1|5753.1|567
1584561600000|2020-03-18 20:00:00|5761.2|5758.2|5752.4|5749.4|5761.4|5758.4|5751.2|5748.2|467
1584561900000|2020-03-18 20:05:00|5752.1|5749.1|5754.3|5751.3|5756.4|5753.4|5751.2|5748.2|262
1584562200000|2020-03-18 20:10:00|5754.8|5751.8|5753.6|5750.6|5761.5|5758.1|5752.9|5749.9|441
1584562500000|2020-03-18 20:15:00|5753.2|5750.2|5755.1|5752.1|5756.9|5753.9|5752.6|5749.5|274
1584562800000|2020-03-18 20:20:00|5755.2|5752.2|5753.7|5750.7|5756.5|5754.3|5750.9|5747.9|265
1584563100000|2020-03-18 20:25:00|5753.1|5751.3|5752.2|5750.4|5754.5|5751.5|5750.4|5747.4|420
1584563400000|2020-03-18 20:30:00|5752.3|5750.5|5753.9|5750.9|5756|5753.3|5749.9|5747.2|403
1584563700000|2020-03-18 20:35:00|5753.8|5750.8|5750.6|5747.6|5755.6|5752.7|5745.5|5742.5|395
1584564000000|2020-03-18 20:40:00|5750.5|5747.5|5750|5747|5753|5750|5748.4|5745.4|276
1584564300000|2020-03-18 20:45:00|5750.3|5747.3|5750.7|5747.7|5753.3|5750.2|5749.4|5746.4|450
1584564600000|2020-03-18 20:50:00|5750.9|5747.9|5750.2|5747.2|5752.3|5749.3|5749.7|5746.7|262
1584564900000|2020-03-18 20:55:00|5750.4|5747.4|5745.5|5733.4|5751.5|5747.7|5738.3|5732.1|281
1584565200000|2020-03-18 21:00:00|5744.9|5733.7|5743.7|5725.7|5746.7|5734.1|5739.1|5725.4|45
1584565500000|2020-03-18 21:05:00|5746|5722|5738.4|5729.4|5751.5|5734.6|5731.5|5722|123
1584565800000|2020-03-18 21:10:00|5738|5729|5733|5724|5740.7|5731.7|5728.2|5719.2|202
1584566100000|2020-03-18 21:15:00|5730.4|5721.4|5736.6|5727.6|5737.6|5728.6|5721.4|5713.1|247
1584566400000|2020-03-18 21:20:00|5736.3|5727.3|5737|5728|5738.3|5729.3|5734.6|5726.5|109
1584566700000|2020-03-18 21:25:00|5737.4|5728.4|5736.9|5728.1|5737.9|5728.9|5733.1|5725.9|162
1584567000000|2020-03-18 21:30:00|5735|5727.7|5733.6|5729|5738.3|5730.5|5732.9|5725.5|149
1584567300000|2020-03-18 21:35:00|5734.5|5729.4|5734.6|5728.4|5737.9|5732.8|5732.2|5727.4|254
1584567600000|2020-03-18 21:40:00|5733|5726|5736.2|5732|5736.9|5733.2|5731|5726|308
1584567900000|2020-03-18 21:45:00|5736.1|5731.7|5735.7|5729.8|5736.4|5733.1|5733.9|5727|189
1584568200000|2020-03-18 21:50:00|5735.2|5728.8|5734.7|5729.6|5736.2|5730.5|5733.5|5728.7|241
1584568500000|2020-03-18 21:55:00|5735|5729|5739.4|5736.4|5745.3|5740.2|5733.5|5729|242
1584568800000|2020-03-18 22:00:00|5739.7|5736.7|5747.9|5742.2|5752.1|5743.4|5739.4|5735.9|376
1584569100000|2020-03-18 22:05:00|5748.1|5741.8|5746.9|5741.5|5752.9|5743.9|5744.7|5739.4|467
1584569400000|2020-03-18 22:10:00|5746.8|5741.7|5743.2|5740|5749.7|5742.8|5741.9|5738.9|364
1584569700000|2020-03-18 22:15:00|5743.4|5740.4|5750.2|5747.2|5751.4|5747.9|5742.3|5738.3|234
1584570000000|2020-03-18 22:20:00|5750.3|5747.3|5746.4|5743.1|5750.7|5747.7|5745.5|5741.1|193
1584570300000|2020-03-18 22:25:00|5747.3|5742.7|5741.2|5738.2|5747.3|5743.3|5740.8|5737.8|143
1584570600000|2020-03-18 22:30:00|5741.4|5738.4|5741|5738|5744.5|5741.2|5740.4|5737.3|157
1584570900000|2020-03-18 22:35:00|5740.9|5737.7|5736.8|5733.8|5743.3|5740.3|5735.7|5732.1|357
1584571200000|2020-03-18 22:40:00|5737.4|5734.4|5733.1|5730.1|5740|5737|5731.4|5728.4|427
1584571500000|2020-03-18 22:45:00|5733.3|5730.3|5732.5|5729.5|5734.7|5731.7|5729.6|5726.6|415
1584571800000|2020-03-18 22:50:00|5731.9|5728.9|5742.7|5739.7|5743.9|5740.9|5731.2|5728.2|549
1584572100000|2020-03-18 22:55:00|5742.8|5739.8|5734.6|5731.6|5743.8|5740.8|5730.6|5727.6|566
1584572400000|2020-03-18 23:00:00|5735.7|5732.7|5743.6|5740.6|5748.4|5745.4|5734.6|5731.5|610
1584572700000|2020-03-18 23:05:00|5744.6|5741.6|5736.9|5733.9|5749.4|5745.7|5733.5|5730.5|553
1584573000000|2020-03-18 23:10:00|5736.8|5733.8|5709.4|5706.4|5738.6|5735.6|5707.1|5704.1|561
1584573300000|2020-03-18 23:15:00|5709.7|5706.7|5704.2|5701.2|5716.1|5713.1|5703.7|5700.7|559
1584573600000|2020-03-18 23:20:00|5704|5701|5709.2|5706.2|5709.2|5706.2|5694.1|5691.1|563
1584573900000|2020-03-18 23:25:00|5708.9|5705.9|5708.7|5705.7|5717.6|5714.6|5708.2|5705.2|525
1584574200000|2020-03-18 23:30:00|5708.3|5705.3|5722|5719|5722.9|5720.1|5708.3|5705.3|507
1584574500000|2020-03-18 23:35:00|5721.8|5718.8|5726.6|5723.6|5727.5|5724.5|5718.2|5715.2|532
1584574800000|2020-03-18 23:40:00|5726.5|5723.5|5729.4|5726.4|5731.5|5729|5721.7|5718.7|524
1584575100000|2020-03-18 23:45:00|5729.1|5726.1|5733.7|5730.7|5734.7|5731.7|5727.2|5724.2|575
1584575400000|2020-03-18 23:50:00|5733.4|5730.4|5733.9|5732.1|5739.2|5736.6|5731.8|5728.8|544
1584575700000|2020-03-18 23:55:00|5734|5732.2|5714.8|5711.8|5738.5|5735.5|5686.3|5683.3|614
1584576000000|2020-03-19 00:00:00|5716|5713|5722.3|5719.3|5732|5729|5713.3|5710.3|590
1584576300000|2020-03-19 00:05:00|5722.6|5719.6|5709.4|5706.4|5724.8|5721.8|5707.6|5704.6|511
1584576600000|2020-03-19 00:10:00|5709.8|5706.8|5709.7|5706.7|5720|5717|5708.3|5705.3|513
1584576900000|2020-03-19 00:15:00|5709.6|5706.6|5681.9|5678.9|5709.7|5706.7|5680.9|5677.9|565
1584577200000|2020-03-19 00:20:00|5681.7|5678.7|5686.2|5683.2|5690.5|5687.5|5681.1|5676.6|561
1584577500000|2020-03-19 00:25:00|5686.6|5683.6|5696.6|5691|5696.6|5692.2|5681.6|5678.6|465
1584577800000|2020-03-19 00:30:00|5696.4|5691.6|5687.2|5684.2|5703.7|5700.6|5684|5681|549
1584578100000|2020-03-19 00:35:00|5687.3|5684.3|5676.2|5673.2|5693.3|5689.4|5675.7|5672.5|577
1584578400000|2020-03-19 00:40:00|5678|5675|5677|5674|5681.5|5678.4|5673.1|5670.1|526
1584578700000|2020-03-19 00:45:00|5676.9|5673.9|5677|5674|5678.7|5676.1|5671.9|5668.9|435
1584579000000|2020-03-19 00:50:00|5676.9|5673.9|5662.9|5659.9|5677.1|5674.1|5662.9|5659.9|544
1584579300000|2020-03-19 00:55:00|5663.7|5660.7|5633.9|5630.2|5664.5|5661.5|5633.2|5630.1|721
1584579600000|2020-03-19 01:00:00|5633.7|5630.1|5644.6|5641.5|5647.2|5643.9|5633|5629.3|708
1584579900000|2020-03-19 01:05:00|5644.7|5641.4|5611|5608|5647|5643.6|5609.5|5605.6|696
1584580200000|2020-03-19 01:10:00|5610.6|5607.6|5621.7|5618.1|5632.1|5627.6|5606.7|5603.3|668
1584580500000|2020-03-19 01:15:00|5622|5618.5|5621.2|5618.2|5632.3|5628.8|5620.5|5617.5|568
1584580800000|2020-03-19 01:20:00|5621.3|5618.3|5621.5|5618.5|5629.2|5626.2|5616.6|5613.6|492
1584581100000|2020-03-19 01:25:00|5621.7|5618.7|5621.5|5617.8|5626.9|5623.4|5615.1|5612.1|535
1584581400000|2020-03-19 01:30:00|5621.6|5618.1|5617.3|5614.3|5627.9|5624.9|5616.6|5613.6|464
1584581700000|2020-03-19 01:35:00|5617|5614|5615|5612|5623.3|5620.3|5612.8|5609.8|450
1584582000000|2020-03-19 01:40:00|5615.1|5612.1|5597.5|5594.5|5616.1|5613.1|5592.1|5589.1|599
1584582300000|2020-03-19 01:45:00|5597.8|5594.8|5596.8|5593.8|5600.1|5597.1|5589.7|5586.1|533
1584582600000|2020-03-19 01:50:00|5596.9|5593.9|5581.1|5577.6|5601.4|5598.4|5576.8|5573.8|486
1584582900000|2020-03-19 01:55:00|5581|5577.8|5527.8|5520|5585.9|5582.9|5476.4|5471.3|722
1584583200000|2020-03-19 02:00:00|5527.9|5520.5|5547.9|5543.1|5551.5|5543.1|5503.2|5496.5|770
1584583500000|2020-03-19 02:05:00|5548.5|5543.4|5548.9|5543.1|5560.7|5555.1|5530|5524.7|690
1584583800000|2020-03-19 02:10:00|5549|5543|5554.8|5551|5560.9|5556.1|5539.5|5534.6|690
1584584100000|2020-03-19 02:15:00|5555|5550.9|5532.4|5528.5|5556.6|5551.9|5532.4|5527.9|652
1584584400000|2020-03-19 02:20:00|5532.5|5528.2|5553.5|5550|5554.5|5550.3|5532.5|5528|564
1584584700000|2020-03-19 02:25:00|5553.4|5550.1|5552.6|5547.3|5571.3|5567.7|5551.2|5546.5|514
1584585000000|2020-03-19 02:30:00|5553|5547.1|5533.4|5529.7|5553|5547.8|5527.9|5523.6|572
1584585300000|2020-03-19 02:35:00|5533.5|5529.6|5528.2|5523.8|5545.1|5539.5|5527.5|5521.5|567
1584585600000|2020-03-19 02:40:00|5527.8|5524.4|5538.9|5535.9|5539.5|5536.4|5526.2|5520.7|479
1584585900000|2020-03-19 02:45:00|5539|5536|5535.1|5530.8|5539.3|5536.3|5527.9|5524.3|398
1584586200000|2020-03-19 02:50:00|5534.9|5531.2|5529.3|5525.6|5537.1|5534.1|5523.2|5519.1|454
1584586500000|2020-03-19 02:55:00|5529.2|5525.7|5501.1|5496.5|5529.3|5526.3|5498|5493.9|612
1584586800000|2020-03-19 03:00:00|5501.3|5496.3|5472.1|5467.8|5502.6|5499.2|5471.1|5466.8|623
1584587100000|2020-03-19 03:05:00|5471.4|5468|5495.3|5491.7|5495.6|5491.7|5471.4|5468|480
1584587400000|2020-03-19 03:10:00|5495|5491.6|5507.9|5504.4|5508.5|5505.2|5487.8|5484.2|521
1584587700000|2020-03-19 03:15:00|5508.5|5504.5|5513.6|5510.6|5514.9|5510.9|5500.4|5497.1|416
1584588000000|2020-03-19 03:20:00|5514.3|5510.7|5516|5512.4|5518.7|5513.9|5507.7|5503.7|459
1584588300000|2020-03-19 03:25:00|5516.1|5511.9|5527.6|5518.6|5529.5|5522.3|5507.9|5504.7|548
1584588600000|2020-03-19 03:30:00|5527.1|5518.7|5539.6|5530.6|5550.5|5542|5526.2|5518.2|729
1584588900000|2020-03-19 03:35:00|5539.8|5530.8|5550.1|5545.7|5550.2|5546.3|5534.6|5527.3|586
1584589200000|2020-03-19 03:40:00|5550.2|5545.6|5554.3|5546.3|5587|5581.3|5548.5|5542|690
1584589500000|2020-03-19 03:45:00|5554.9|5546.1|5555.1|5549.3|5558.1|5552.4|5535.7|5531.5|595
1584589800000|2020-03-19 03:50:00|5555|5549.1|5547.5|5540.7|5568.1|5561.3|5542|5537.3|536
1584590100000|2020-03-19 03:55:00|5547.6|5540.5|5536|5529.5|5552.9|5545.1|5526.8|5522.5|487
1584590400000|2020-03-19 04:00:00|5535.5|5529.7|5547.8|5543|5557.2|5551.5|5534.5|5528.9|451
1584590700000|2020-03-19 04:05:00|5547.6|5542.8|5542.9|5538.6|5552.1|5547.9|5542|5537.4|388
1584591000000|2020-03-19 04:10:00|5542.3|5538.4|5536.8|5533.1|5543.2|5539.5|5536.4|5532.7|391
1584591300000|2020-03-19 04:15:00|5536.9|5533.3|5536.7|5532.9|5541.1|5538|5535.5|5532.1|406
1584591600000|2020-03-19 04:20:00|5536.6|5533|5546.5|5542.3|5546.7|5543.6|5534.4|5531.1|340
1584591900000|2020-03-19 04:25:00|5546.1|5542.2|5560.2|5556.1|5563.2|5560|5543.9|5540.3|388
1584592200000|2020-03-19 04:30:00|5560.1|5556|5564.1|5561.1|5564.9|5561.7|5555.6|5552.4|429
1584592500000|2020-03-19 04:35:00|5564.2|5561.2|5570.3|5566.5|5573.9|5569.8|5563.7|5560.4|365
1584592800000|2020-03-19 04:40:00|5570.1|5566.6|5564.9|5561.5|5575.5|5571.9|5564.5|5560.7|406
1584593100000|2020-03-19 04:45:00|5564.8|5561.1|5556.2|5553|5566.9|5563.9|5555.8|5552.7|369
1584593400000|2020-03-19 04:50:00|5556.1|5553.1|5542.9|5539.3|5557.6|5553.8|5542.9|5539.1|497
1584593700000|2020-03-19 04:55:00|5542.6|5538.4|5549.5|5544|5558.3|5552.3|5539|5534.7|398
1584594000000|2020-03-19 05:00:00|5549.4|5544.5|5551.7|5547.7|5552.1|5547.7|5544.4|5540.3|421
1584594300000|2020-03-19 05:05:00|5551.8|5547.8|5555.3|5552.1|5555.8|5552.6|5549.7|5546|408
1584594600000|2020-03-19 05:10:00|5555.2|5551.9|5568.7|5564.6|5569.4|5564.7|5554.6|5551.6|409
1584594900000|2020-03-19 05:15:00|5568.8|5564.5|5557|5554|5568.8|5564.8|5556.9|5553.4|351
1584595200000|2020-03-19 05:20:00|5556.9|5553.9|5553.5|5549.7|5557.3|5554.1|5542.8|5537.6|330
1584595500000|2020-03-19 05:25:00|5553.6|5549.6|5550|5544.3|5558.1|5554|5547.4|5542.6|465
1584595800000|2020-03-19 05:30:00|5549.9|5544.4|5552.6|5548.7|5558.7|5554.8|5549.2|5544.1|384
1584596100000|2020-03-19 05:35:00|5552.3|5548.8|5565.4|5561.9|5566|5562.4|5552|5548.2|296
1584596400000|2020-03-19 05:40:00|5565.5|5561.7|5576.1|5572.3|5578.6|5574.9|5560.2|5556.1|451
1584596700000|2020-03-19 05:45:00|5576.2|5572.2|5578.7|5574|5590.4|5586.3|5568.6|5565.3|443
1584597000000|2020-03-19 05:50:00|5579.1|5573.8|5586.1|5581|5589.7|5585.5|5578.7|5573.7|474
1584597300000|2020-03-19 05:55:00|5585.7|5581.5|5585.8|5582.6|5587.8|5583.4|5577.8|5574.3|418
1584597600000|2020-03-19 06:00:00|5585.5|5582.5|5588.8|5585.8|5591|5587.6|5575.2|5572.1|562
1584597900000|2020-03-19 06:05:00|5588.9|5585.9|5589.7|5585.9|5602.6|5598.6|5588.9|5585.8|491
1584598200000|2020-03-19 06:10:00|5589.8|5586|5608.6|5604.5|5608.6|5604.5|5585.7|5582|467
1584598500000|2020-03-19 06:15:00|5608.9|5605.2|5628.1|5623.5|5635.9|5632.4|5605.6|5601.2|636
1584598800000|2020-03-19 06:20:00|5628|5623.6|5624.6|5620.6|5639.1|5635.2|5622.9|5619.1|542
1584599100000|2020-03-19 06:25:00|5624.9|5620.8|5632.7|5629|5632.7|5629.1|5622.2|5617|442
1584599400000|2020-03-19 06:30:00|5632.4|5629.1|5651.7|5648|5652.1|5648.2|5632.3|5628.7|417
1584599700000|2020-03-19 06:35:00|5651.6|5648.2|5681.4|5677.5|5689.6|5685.3|5651.3|5647.6|650
1584600000000|2020-03-19 06:40:00|5681.6|5677.6|5680.5|5676|5687.1|5681.7|5669|5665.2|572
1584600300000|2020-03-19 06:45:00|5680.4|5676.2|5709|5705.5|5710.2|5705.5|5671.4|5667.4|610
1584600600000|2020-03-19 06:50:00|5709.1|5705.9|5703.1|5697.4|5724.7|5720.5|5691.4|5686.6|676
1584600900000|2020-03-19 06:55:00|5703.2|5697.3|5697.2|5692.6|5718.7|5713.4|5695.9|5690.9|545
1584601200000|2020-03-19 07:00:00|5697.6|5692.4|5684.3|5680.9|5700.6|5696|5668.3|5665|691
1584601500000|2020-03-19 07:05:00|5684.1|5680.8|5648.3|5644.1|5689.2|5685.9|5645.7|5642.2|756
1584601800000|2020-03-19 07:10:00|5648.1|5644.3|5626.8|5622.3|5657.9|5654.3|5625.2|5621.2|786
1584602100000|2020-03-19 07:15:00|5627.1|5622.8|5614.5|5609.4|5628.5|5624.3|5596.6|5591.8|790
1584602400000|2020-03-19 07:20:00|5614.7|5609.3|5617.9|5613.9|5631.2|5626.9|5605.7|5601|659
1584602700000|2020-03-19 07:25:00|5618|5614|5623.9|5620.8|5625.2|5621.9|5610.6|5606.6|644
1584603000000|2020-03-19 07:30:00|5624.2|5620|5606.3|5602.6|5629.8|5625.4|5598.6|5594.8|727
1584603300000|2020-03-19 07:35:00|5606.2|5602.5|5600.6|5596.2|5617.5|5614.5|5599.3|5595.3|747
1584603600000|2020-03-19 07:40:00|5599.2|5595.6|5603.5|5600.5|5607.8|5604.8|5590.1|5586|686
1584603900000|2020-03-19 07:45:00|5603.4|5600.4|5598.6|5595.6|5606.8|5603.8|5596.7|5593.7|635
1584604200000|2020-03-19 07:50:00|5598.7|5595.7|5588.8|5585.8|5598.7|5595.7|5584|5581|530
1584604500000|2020-03-19 07:55:00|5588.7|5585.7|5613.3|5610.3|5613.3|5610.3|5586.6|5583.6|626
1584604800000|2020-03-19 08:00:00|5613.5|5610.5|5643.9|5640.9|5645.3|5642.3|5610.9|5607.9|623
1584605100000|2020-03-19 08:05:00|5643.8|5640.8|5614.3|5610.6|5644|5641|5604.1|5600.2|655
1584605400000|2020-03-19 08:10:00|5614.5|5610.7|5611.7|5608.3|5624|5620.8|5611.6|5608.1|699
1584605700000|2020-03-19 08:15:00|5611.3|5607.3|5649.8|5646.7|5652.6|5649.3|5610.1|5607.1|721
1584606000000|2020-03-19 08:20:00|5650.3|5647.3|5651.2|5648|5656.7|5652.8|5643.5|5640.5|694
1584606300000|2020-03-19 08:25:00|5651|5647.4|5665|5659.6|5665.5|5660.1|5649|5646|585
1584606600000|2020-03-19 08:30:00|5664.2|5659.2|5665.8|5662.7|5673.7|5669.3|5658.8|5653.1|670
1584606900000|2020-03-19 08:35:00|5665.6|5662.5|5645.3|5641.6|5666.1|5662.7|5645|5641.1|665
1584607200000|2020-03-19 08:40:00|5646.8|5643.4|5664.8|5661.5|5664.9|5661.5|5643.9|5640.4|661
1584607500000|2020-03-19 08:45:00|5664.2|5661.2|5666.4|5663|5671.5|5667.5|5659.4|5656.1|547
1584607800000|2020-03-19 08:50:00|5666.3|5662.9|5660.5|5657.5|5666.5|5663.1|5654.4|5651.2|516
1584608100000|2020-03-19 08:55:00|5660.6|5657.6|5651.5|5648.1|5666.4|5663.2|5649.9|5646.3|570
1584608400000|2020-03-19 09:00:00|5650.9|5647.7|5631.1|5628|5653.2|5649.5|5629.1|5625.2|699
1584608700000|2020-03-19 09:05:00|5631|5627.8|5651.2|5647.2|5653.8|5650.4|5631|5627.8|670
1584609000000|2020-03-19 09:10:00|5651|5647|5663.1|5660.1|5669.1|5665.6|5650.9|5647|628
1584609300000|2020-03-19 09:15:00|5663.2|5660|5661.7|5658.7|5666|5662.9|5654.2|5650.9|570
1584609600000|2020-03-19 09:20:00|5661.8|5658.6|5656.2|5653.2|5664.9|5661.9|5656|5652.8|411
1584609900000|2020-03-19 09:25:00|5656.1|5653.1|5654.9|5651.9|5662.7|5659.7|5652.4|5649.4|656
1584610200000|2020-03-19 09:30:00|5655|5652|5663.8|5660.5|5670.7|5666.2|5653.6|5650.6|619
1584610500000|2020-03-19 09:35:00|5663.7|5660.6|5656.4|5653|5664.9|5661.2|5651.7|5647.7|650
1584610800000|2020-03-19 09:40:00|5656.8|5653.5|5655.9|5652.9|5659.9|5656.9|5652.4|5649|475
1584611100000|2020-03-19 09:45:00|5656|5653|5659.1|5655.6|5661.9|5658.8|5653.2|5650.2|560
1584611400000|2020-03-19 09:50:00|5658.7|5655.5|5660.3|5657.2|5663.4|5659.1|5658.3|5655.2|437
1584611700000|2020-03-19 09:55:00|5660.4|5657|5663.4|5660.4|5666.8|5662.9|5660.2|5657|491
1584612000000|2020-03-19 10:00:00|5663.2|5660.2|5659.3|5656.3|5663.4|5660.2|5653.9|5650|585
1584612300000|2020-03-19 10:05:00|5659.4|5656.4|5664.9|5661.9|5667.3|5663.3|5657.7|5654.6|453
1584612600000|2020-03-19 10:10:00|5665.1|5662.1|5665|5662|5670.2|5667.2|5663.8|5660.3|554
1584612900000|2020-03-19 10:15:00|5664.9|5661.9|5668.4|5664.8|5670.3|5667.1|5663.1|5660.1|459
1584613200000|2020-03-19 10:20:00|5668.3|5665|5666.7|5663.4|5673.7|5669.8|5663.6|5660.3|543
1584613500000|2020-03-19 10:25:00|5666.5|5663.2|5663.7|5660.7|5668.1|5664.6|5662.1|5659.1|490
1584613800000|2020-03-19 10:30:00|5663.8|5660.8|5665.7|5662.7|5670.9|5668.6|5663.3|5660.3|442
1584614100000|2020-03-19 10:35:00|5665.8|5662.8|5669|5666|5674|5671|5665.6|5662.6|454
1584614400000|2020-03-19 10:40:00|5669.1|5666.1|5666.4|5663.1|5672.3|5669.3|5665.2|5662.2|444
1584614700000|2020-03-19 10:45:00|5666.5|5662.9|5674.5|5671.5|5674.6|5671.6|5666.1|5662.9|437
1584615000000|2020-03-19 10:50:00|5674.4|5671.4|5664|5661|5676.5|5673.5|5662.2|5658.8|516
1584615300000|2020-03-19 10:55:00|5664.1|5661.1|5670|5667|5672.8|5669.8|5663.6|5660.5|433
1584615600000|2020-03-19 11:00:00|5669.9|5666.9|5683.8|5680.8|5684.7|5681.7|5666.7|5663.7|575
1584615900000|2020-03-19 11:05:00|5683.7|5680.7|5695.9|5692.8|5696.8|5693.2|5679.8|5676.8|636
1584616200000|2020-03-19 11:10:00|5695.8|5692.9|5676.2|5673.2|5695.9|5692.9|5676|5673|550
1584616500000|2020-03-19 11:15:00|5676.3|5673.3|5673.4|5670.4|5682.7|5679.7|5670.5|5667.5|488
1584616800000|2020-03-19 11:20:00|5673.1|5670.1|5672.2|5669.1|5681.6|5678.1|5671.6|5668.1|636
1584617100000|2020-03-19 11:25:00|5672|5669.2|5668.8|5665.8|5673.5|5670.5|5665.1|5661.8|563
1584617400000|2020-03-19 11:30:00|5668.9|5665.6|5663.2|5660.2|5672.6|5669.4|5662|5659|606
1584617700000|2020-03-19 11:35:00|5663.8|5660.3|5674.6|5671.6|5675.9|5672.9|5662.8|5659.8|572
1584618000000|2020-03-19 11:40:00|5674.7|5671.3|5664.7|5661.2|5674.8|5671.7|5663.9|5660.3|720
1584618300000|2020-03-19 11:45:00|5664.8|5661.1|5653.7|5650|5665.9|5662.3|5653.7|5649.9|661
1584618600000|2020-03-19 11:50:00|5653.9|5650.2|5671.8|5668.2|5675.3|5671.7|5653.8|5649.9|773
1584618900000|2020-03-19 11:55:00|5672.1|5668.1|5681.3|5677.4|5685|5680.8|5665.5|5662.5|663
1584619200000|2020-03-19 12:00:00|5678.9|5675.6|5669.6|5666.6|5679.2|5676|5667.2|5664.2|676
1584619500000|2020-03-19 12:05:00|5669.7|5666.7|5668.7|5665.7|5673.6|5670.6|5664.9|5661.9|577
1584619800000|2020-03-19 12:10:00|5668.9|5665.9|5661|5657.9|5669.3|5666.3|5655.9|5652.9|548
1584620100000|2020-03-19 12:15:00|5661.2|5658|5656.2|5653.2|5663.4|5660.4|5650.8|5647.8|561
1584620400000|2020-03-19 12:20:00|5656.3|5653.3|5658|5655|5664.6|5661.2|5656.3|5653.3|523
1584620700000|2020-03-19 12:25:00|5657.9|5654.9|5654.5|5648.6|5659.9|5656.9|5649.5|5646.5|492
1584621000000|2020-03-19 12:30:00|5654.4|5648.5|5657.8|5654.5|5667.7|5663.5|5651.9|5647|549
1584621300000|2020-03-19 12:35:00|5657.7|5654.7|5661.6|5658.6|5664.4|5661.3|5655.6|5652.6|586
1584621600000|2020-03-19 12:40:00|5661.3|5658.3|5667.6|5664.6|5668.9|5665.9|5656.9|5653.5|629
1584621900000|2020-03-19 12:45:00|5667.7|5664.7|5667.2|5664.2|5670|5667|5660.5|5657.5|528
1584622200000|2020-03-19 12:50:00|5667.1|5664.1|5672.5|5669.5|5675.7|5672.7|5661.9|5658.9|545
1584622500000|2020-03-19 12:55:00|5672.7|5669.7|5682.6|5679.6|5698.8|5695.8|5672.6|5669.6|701
1584622800000|2020-03-19 13:00:00|5683.8|5680.8|5708|5705|5742.5|5738.8|5682.8|5679.2|769
1584623100000|2020-03-19 13:05:00|5707.9|5704.9|5693|5689.5|5711.5|5708.5|5691.6|5687.7|672
1584623400000|2020-03-19 13:10:00|5693.1|5689.6|5714|5711|5727.5|5724.5|5693|5689.6|753
1584623700000|2020-03-19 13:15:00|5713.4|5710.4|5709.1|5706.1|5716.3|5713.3|5697.7|5694.7|683
1584624000000|2020-03-19 13:20:00|5708.8|5705.8|5747.9|5744.9|5749.3|5746.3|5708.8|5705.8|742
1584624300000|2020-03-19 13:25:00|5748.4|5745.4|5742.7|5739.7|5753.4|5750.4|5734.3|5730.2|704
1584624600000|2020-03-19 13:30:00|5742.6|5739.6|5740.9|5737.6|5745.2|5742.2|5735.7|5732.7|659
1584624900000|2020-03-19 13:35:00|5740.5|5737.9|5733.7|5730.7|5744.3|5741.3|5725.8|5722.8|675
1584625200000|2020-03-19 13:40:00|5734.1|5731.1|5743.6|5740.6|5748.1|5745.1|5734.1|5731.1|674
1584625500000|2020-03-19 13:45:00|5744.1|5741.1|5746.7|5743.7|5752.4|5749.4|5742.2|5739.2|676
1584625800000|2020-03-19 13:50:00|5746.9|5743.9|5765.8|5762.8|5767.5|5764.5|5742.1|5739.1|724
1584626100000|2020-03-19 13:55:00|5765.5|5762.5|5780.1|5776.7|5783.4|5780.4|5758.9|5755.9|688
1584626400000|2020-03-19 14:00:00|5780|5776.9|5776.7|5773.7|5786.9|5783.9|5769.9|5766.9|659
1584626700000|2020-03-19 14:05:00|5777.7|5774.7|5779.8|5776.8|5783.3|5780.3|5772.4|5769.4|657
1584627000000|2020-03-19 14:10:00|5780|5777|5795.3|5792.3|5804.4|5800.7|5775.8|5772.8|648
1584627300000|2020-03-19 14:15:00|5795.2|5792.2|5796.2|5793.2|5796.3|5793.3|5776.5|5773.5|669
1584627600000|2020-03-19 14:20:00|5796.1|5793.1|5805.4|5802.4|5809.7|5806.7|5793.4|5790.4|638
1584627900000|2020-03-19 14:25:00|5805.5|5802.5|5809.4|5806.4|5822.7|5819.2|5805.5|5802.5|647
1584628200000|2020-03-19 14:30:00|5809.2|5806.2|5811.8|5808.8|5813.8|5810.4|5804.3|5800.9|574
1584628500000|2020-03-19 14:35:00|5811.7|5808.7|5799.9|5796.9|5814.3|5811.3|5799.5|5796.5|567
1584628800000|2020-03-19 14:40:00|5800.2|5797.2|5793.4|5790.4|5803.7|5800.7|5788.6|5785.3|619
1584629100000|2020-03-19 14:45:00|5793.6|5790.6|5800.3|5797.3|5803.2|5800.2|5792.5|5789.5|543
1584629400000|2020-03-19 14:50:00|5800.2|5797.2|5817.8|5814.8|5817.9|5814.9|5798.4|5795.4|615
1584629700000|2020-03-19 14:55:00|5817.9|5814.9|5817.4|5814.4|5828|5825|5812|5809|692
1584630000000|2020-03-19 15:00:00|5817.2|5814.2|5815|5812|5819.6|5816.6|5812.3|5809.2|644
1584630300000|2020-03-19 15:05:00|5817|5814|5822.6|5819.6|5828.4|5824.6|5813.3|5810.3|667
1584630600000|2020-03-19 15:10:00|5822.5|5819.5|5822.1|5819.1|5828.1|5825.1|5813.5|5810.5|609
1584630900000|2020-03-19 15:15:00|5822.2|5819.2|5823.2|5820.2|5826.3|5823.3|5815.3|5812.3|593
1584631200000|2020-03-19 15:20:00|5823.1|5820.1|5820.2|5817.2|5826.4|5823.4|5814.6|5811.6|626
1584631500000|2020-03-19 15:25:00|5820.1|5817.1|5846.1|5842.7|5847.2|5844.2|5818.1|5815.1|629
1584631800000|2020-03-19 15:30:00|5845.7|5842.8|5860.5|5857.5|5860.6|5857.6|5844.4|5841.4|643
1584632100000|2020-03-19 15:35:00|5860.6|5857.6|5864.1|5861.1|5873.4|5870.4|5857.2|5852.9|664
1584632400000|2020-03-19 15:40:00|5864.3|5861.3|5872.3|5869.3|5872.4|5869.3|5857.8|5854.7|581
1584632700000|2020-03-19 15:45:00|5872.2|5869.2|5906.8|5903.8|5909.9|5904.4|5870.6|5867.6|653
1584633000000|2020-03-19 15:50:00|5907|5903.6|5877.4|5874.4|5918.1|5914.8|5877.2|5874.2|631
1584633300000|2020-03-19 15:55:00|5880|5877|5820.3|5817.3|5883.1|5880.1|5816.7|5813.7|742
1584633600000|2020-03-19 16:00:00|5820|5817|5822.5|5819.5|5834.3|5831.3|5811.2|5808.2|708
1584633900000|2020-03-19 16:05:00|5823|5820|5824.2|5821.2|5835.5|5832.5|5819.6|5816.6|666
1584634200000|2020-03-19 16:10:00|5824.4|5821.4|5828.4|5825.4|5828.8|5825.8|5814.3|5811.3|662
1584634500000|2020-03-19 16:15:00|5828.2|5825.2|5824.5|5821.5|5828.5|5825.5|5816.7|5813.5|646
1584634800000|2020-03-19 16:20:00|5825|5822|5825.6|5822.6|5830.5|5827.5|5823.7|5820.7|559
1584635100000|2020-03-19 16:25:00|5825.5|5822.5|5838.7|5835.7|5839.1|5836.1|5823|5820|558
1584635400000|2020-03-19 16:30:00|5838.5|5835.5|5827.1|5824.1|5838.7|5835.7|5817.1|5814.1|669
1584635700000|2020-03-19 16:35:00|5827.2|5824.2|5825.6|5822.6|5830.2|5827.2|5818.1|5815.1|642
1584636000000|2020-03-19 16:40:00|5825.8|5822.8|5833.6|5830.6|5836.1|5833.1|5825.6|5822.6|628
1584636300000|2020-03-19 16:45:00|5833.2|5830.2|5828.7|5825.7|5835.5|5832.5|5820.4|5817.4|587
1584636600000|2020-03-19 16:50:00|5828.8|5825.8|5821.7|5818.7|5828.9|5825.9|5820.9|5817.9|639
1584636900000|2020-03-19 16:55:00|5821.8|5818.8|5820.3|5817.3|5822|5819|5814.5|5811.5|589
1584637200000|2020-03-19 17:00:00|5819.9|5816.9|5797.1|5794.1|5822.3|5819.3|5781.9|5777.9|682
1584637500000|2020-03-19 17:05:00|5797.3|5794.3|5792.7|5789.7|5799.6|5796.6|5789.4|5786.4|617
1584637800000|2020-03-19 17:10:00|5792.8|5789.8|5778.8|5775.8|5795.5|5792.5|5777.8|5774.8|616
1584638100000|2020-03-19 17:15:00|5778.9|5775.9|5782.5|5779.5|5783.8|5780.8|5776.4|5773.4|585
1584638400000|2020-03-19 17:20:00|5782.4|5779.4|5799.4|5796.4|5799.8|5796.8|5779.6|5776.6|594
1584638700000|2020-03-19 17:25:00|5799.3|5796.3|5789.4|5786.4|5799.7|5796.7|5784.8|5781.8|591
1584639000000|2020-03-19 17:30:00|5789.3|5786.3|5791.1|5788.1|5796.1|5793.1|5786.8|5783.8|659
1584639300000|2020-03-19 17:35:00|5791|5788|5787.8|5784.8|5792.9|5789.9|5787|5784|522
1584639600000|2020-03-19 17:40:00|5787.7|5784.7|5778.5|5775.5|5787.9|5784.9|5775.7|5772.7|531
1584639900000|2020-03-19 17:45:00|5777.5|5774.5|5774.9|5771.9|5778.5|5775.5|5771.4|5768.4|523
1584640200000|2020-03-19 17:50:00|5774.4|5771.4|5778.1|5775.1|5784.9|5780.7|5774|5771|457
1584640500000|2020-03-19 17:55:00|5778.2|5775.2|5775|5772|5780.5|5777.5|5770|5767|485
1584640800000|2020-03-19 18:00:00|5775.5|5772.5|5768.8|5765.8|5778.2|5774.6|5765.3|5761.4|481
1584641100000|2020-03-19 18:05:00|5768.5|5765.5|5772.9|5769.9|5776.6|5773.6|5766.4|5763.4|484
1584641400000|2020-03-19 18:10:00|5773|5770|5769.8|5766.8|5778.1|5775.1|5768.1|5765.1|415
1584641700000|2020-03-19 18:15:00|5769.5|5766.5|5771.9|5768.9|5774.9|5771.9|5767.1|5764.1|512
1584642000000|2020-03-19 18:20:00|5772|5769|5761.7|5758.7|5772|5769|5760.4|5756.6|490
1584642300000|2020-03-19 18:25:00|5761.5|5758.5|5763.1|5760.1|5766.3|5763.3|5759.3|5756.3|503
1584642600000|2020-03-19 18:30:00|5763.2|5760.2|5757.9|5754.9|5764.8|5761.8|5753|5750|494
1584642900000|2020-03-19 18:35:00|5758|5755|5761.2|5758.2|5762|5759|5755.4|5752.4|506
1584643200000|2020-03-19 18:40:00|5761.9|5758.9|5761.8|5758.8|5769.6|5766.6|5759.3|5756.3|576
1584643500000|2020-03-19 18:45:00|5761.7|5758.7|5758.3|5755.3|5762.4|5759.4|5756.4|5753.4|508
1584643800000|2020-03-19 18:50:00|5758.4|5755.4|5733.7|5730.7|5758.4|5755.4|5733.1|5730.1|591
1584644100000|2020-03-19 18:55:00|5733.5|5730.5|5732.6|5729.6|5739.5|5736.5|5729.9|5726.4|576
1584644400000|2020-03-19 19:00:00|5732.2|5729.2|5735.6|5732.6|5737.8|5734.8|5731.1|5728.1|533
1584644700000|2020-03-19 19:05:00|5735.5|5732.5|5728.2|5725.2|5736.9|5733.9|5723.2|5720.2|528
1584645000000|2020-03-19 19:10:00|5728.1|5725.1|5731|5728|5732.8|5729.8|5723.8|5720.8|496
1584645300000|2020-03-19 19:15:00|5731.2|5728.2|5727.5|5724.5|5733.6|5730.6|5727.2|5724.2|479
1584645600000|2020-03-19 19:20:00|5727.4|5724.4|5717.8|5714.6|5728.3|5725.3|5716.5|5713.5|486
1584645900000|2020-03-19 19:25:00|5718|5715|5718.3|5715.3|5718.9|5715.9|5714.4|5711.4|433
1584646200000|2020-03-19 19:30:00|5718.2|5715.2|5698.9|5695.9|5719.7|5716.7|5697.2|5693.2|562
1584646500000|2020-03-19 19:35:00|5698.4|5695.4|5693.1|5690.1|5699.1|5696.1|5691.2|5688.2|450
1584646800000|2020-03-19 19:40:00|5693.5|5690.5|5704.2|5701.2|5705.5|5702.3|5693|5690|520
1584647100000|2020-03-19 19:45:00|5704.7|5701.7|5713.1|5709.9|5719.6|5715.3|5704.2|5701.2|542
1584647400000|2020-03-19 19:50:00|5713.2|5709.8|5692.2|5688.9|5714|5711|5685.5|5681.7|516
1584647700000|2020-03-19 19:55:00|5691.6|5688.6|5691.2|5688.2|5695.8|5692.8|5685.6|5681.5|508
1584648000000|2020-03-19 20:00:00|5691|5688|5684.8|5681.8|5693.8|5690.8|5683.7|5680.5|429
1584648300000|2020-03-19 20:05:00|5684.9|5681.9|5702.3|5698.7|5705.4|5700.9|5684.6|5681.6|308
1584648600000|2020-03-19 20:10:00|5704.2|5699.7|5709|5703.6|5709|5704|5701.4|5698|338
1584648900000|2020-03-19 20:15:00|5707.7|5704.4|5698.8|5695.7|5708.7|5705.7|5695.5|5690.2|338
1584649200000|2020-03-19 20:20:00|5699|5695.5|5686.9|5683|5699.5|5696.5|5686.7|5681.8|320
1584649500000|2020-03-19 20:25:00|5688|5683.7|5685.2|5682.2|5688|5684.2|5678.2|5674.2|312
1584649800000|2020-03-19 20:30:00|5685.3|5682.3|5678.8|5675.7|5685.4|5682.3|5677.2|5673.8|314
1584650100000|2020-03-19 20:35:00|5678.7|5675.8|5685.5|5682.5|5685.6|5682.6|5678.3|5674.8|187
1584650400000|2020-03-19 20:40:00|5686|5683|5685.2|5682.2|5691|5687.2|5684.2|5680.8|231
1584650700000|2020-03-19 20:45:00|5685.4|5682.1|5677.7|5674.7|5685.4|5682.2|5676.7|5673.7|315
1584651000000|2020-03-19 20:50:00|5677.4|5674.4|5669.7|5666.7|5678.4|5675.2|5668.9|5664.6|288
1584651300000|2020-03-19 20:55:00|5669.8|5666.8|5676.2|5667.2|5679.8|5670.8|5665.3|5659.9|339
1584651600000|2020-03-19 21:00:00|5673.8|5664.8|5705.5|5670.1|5708.9|5670.1|5673.8|5664.8|8
1584651900000|2020-03-19 21:05:00|5697.4|5676.5|5697.4|5676.5|5715.5|5676.5|5697.4|5666.1|88
1584652200000|2020-03-19 21:10:00|5712.7|5668.6|5690.9|5667.5|5712.7|5676.5|5684|5663|231
1584652500000|2020-03-19 21:15:00|5691.6|5667.3|5683.8|5674.8|5692.1|5676.3|5681.3|5664.3|152
1584652800000|2020-03-19 21:20:00|5682.7|5673.7|5681.4|5672.4|5685.4|5676.4|5680.1|5671.1|118
1584653100000|2020-03-19 21:25:00|5680.4|5671.4|5679.4|5670.4|5681.4|5672.4|5676|5667|250
1584653400000|2020-03-19 21:30:00|5679.3|5670.3|5681.5|5672.5|5681.9|5674.4|5675.1|5666.1|286
1584653700000|2020-03-19 21:35:00|5681.6|5672.6|5677.7|5668.7|5681.8|5672.8|5677.2|5668.2|253
1584654000000|2020-03-19 21:40:00|5677.8|5668.8|5677.7|5668.7|5678.2|5669.2|5674.6|5665.6|274
1584654300000|2020-03-19 21:45:00|5676.9|5667.9|5680.4|5671.4|5682.9|5673.9|5675.2|5666.2|302
1584654600000|2020-03-19 21:50:00|5680.3|5671.3|5678.6|5669.6|5680.6|5671.6|5678.2|5669.2|267
1584654900000|2020-03-19 21:55:00|5678.9|5669.9|5678.2|5669.2|5679.3|5670.3|5677.7|5668.7|232
1584655200000|2020-03-19 22:00:00|5677.8|5668.8|5682.3|5678.9|5684.9|5679.9|5675.8|5666.8|467
1584655500000|2020-03-19 22:05:00|5682.8|5679.3|5669.5|5664.7|5686.7|5681|5669.3|5664.7|307
1584655800000|2020-03-19 22:10:00|5669.7|5664.6|5668.5|5663|5672|5667|5667.1|5662|207
1584656100000|2020-03-19 22:15:00|5668.4|5662.9|5664.8|5658.9|5669.3|5665.2|5664.1|5658.7|268
1584656400000|2020-03-19 22:20:00|5664.7|5659|5665.7|5661|5671.4|5666.6|5661|5655.7|481
1584656700000|2020-03-19 22:25:00|5665.6|5660.8|5661|5657.8|5666.7|5662.8|5659.4|5656.4|532
1584657000000|2020-03-19 22:30:00|5661.2|5657.7|5662.4|5658.5|5663.7|5659.9|5660.1|5656.9|545
1584657300000|2020-03-19 22:35:00|5662.5|5658.3|5657.3|5653.8|5667.3|5663.6|5655.7|5652.3|438
1584657600000|2020-03-19 22:40:00|5656.9|5653.7|5652.3|5648.5|5657.3|5654.3|5651.9|5647.3|460
1584657900000|2020-03-19 22:45:00|5652.2|5648.6|5631|5627.4|5654.3|5650.5|5626.5|5621.6|632
1584658200000|2020-03-19 22:50:00|5630.5|5627.5|5641.7|5638|5642.6|5638.4|5630.5|5627.1|566
1584658500000|2020-03-19 22:55:00|5641.8|5637.9|5616.9|5613.3|5643.7|5640.1|5609.9|5606.5|561
1584658800000|2020-03-19 23:00:00|5616.7|5613.2|5617.6|5614.1|5633.6|5629.6|5616.6|5613.2|528
1584659100000|2020-03-19 23:05:00|5617.4|5613.8|5623|5620|5624.6|5620.5|5614.3|5611|527
1584659400000|2020-03-19 23:10:00|5622.7|5619.7|5621.3|5618.3|5628.6|5625.1|5618.2|5615.2|515
1584659700000|2020-03-19 23:15:00|5621.5|5618.5|5620.9|5617.9|5624.9|5621.9|5618.3|5615.3|574
1584660000000|2020-03-19 23:20:00|5620.8|5617.8|5642.6|5639.6|5643.8|5640.8|5619.8|5616.8|485
1584660300000|2020-03-19 23:25:00|5642.8|5639.8|5654.2|5651.2|5658.2|5654.4|5642.8|5639.8|499
1584660600000|2020-03-19 23:30:00|5654.3|5651.3|5659.8|5655.8|5668.9|5665|5653.5|5650.4|549
1584660900000|2020-03-19 23:35:00|5660|5655.7|5660.4|5657.4|5662.7|5659.6|5652.8|5649.3|486
1584661200000|2020-03-19 23:40:00|5660|5657|5689.9|5686.3|5702.9|5699.3|5660|5657|682
1584661500000|2020-03-19 23:45:00|5689.7|5686.2|5677.2|5674.2|5694.1|5690.8|5670|5665|635
1584661800000|2020-03-19 23:50:00|5681.5|5678.4|5688.9|5684.1|5697.9|5694.6|5680.3|5676.5|643
1584662100000|2020-03-19 23:55:00|5689|5684|5686.2|5681.9|5689.6|5685.4|5679|5674.5|580
1584662400000|2020-03-20 00:00:00|5686.1|5683.1|5680.6|5677.4|5692.3|5688.6|5676.6|5672.7|664
1584662700000|2020-03-20 00:05:00|5680.7|5677.6|5656.1|5652.9|5685|5682|5649.7|5646.7|628
1584663000000|2020-03-20 00:10:00|5656.2|5653|5688.4|5684.4|5688.4|5684.6|5655.1|5652.1|527
1584663300000|2020-03-20 00:15:00|5688|5684.3|5684.8|5681.8|5689.4|5686.4|5677.1|5673.1|546
1584663600000|2020-03-20 00:20:00|5684.7|5681.7|5727.9|5722.1|5744.1|5738.6|5683.9|5680.7|613
1584663900000|2020-03-20 00:25:00|5728|5721.8|5734.3|5729.9|5742.1|5736.9|5721.9|5714.4|657
1584664200000|2020-03-20 00:30:00|5734.7|5730.1|5720.4|5716.4|5740.6|5734|5711.4|5705.4|558
1584664500000|2020-03-20 00:35:00|5720.6|5716.3|5722.8|5718.7|5728.8|5724.7|5716.6|5711.3|542
1584664800000|2020-03-20 00:40:00|5721.7|5718.6|5722.5|5719.1|5728.7|5725.7|5717.2|5713.1|560
1584665100000|2020-03-20 00:45:00|5722.4|5718.5|5732.2|5727.7|5732.4|5728.5|5719.6|5714.7|434
1584665400000|2020-03-20 00:50:00|5731.5|5726.9|5725.4|5721.9|5733.3|5728|5723.2|5718.1|568
1584665700000|2020-03-20 00:55:00|5725.3|5722|5723|5720|5733.2|5729.6|5722.7|5719.7|506
1584666000000|2020-03-20 01:00:00|5722.7|5719.7|5732.5|5727.9|5741.1|5737.8|5717.3|5714|680
1584666300000|2020-03-20 01:05:00|5732.9|5728|5730.1|5726.6|5734.2|5730.3|5725.3|5721.9|566
1584666600000|2020-03-20 01:10:00|5729.9|5726.5|5726.6|5723.6|5731.1|5727.6|5721.7|5718.1|482
1584666900000|2020-03-20 01:15:00|5726.7|5723.7|5731.5|5728.5|5732.2|5729.2|5723.2|5720|513
1584667200000|2020-03-20 01:20:00|5731.9|5728.4|5732.5|5729.2|5738|5734.8|5728.4|5725.4|514
1584667500000|2020-03-20 01:25:00|5732.4|5729.4|5734.5|5731.2|5739.1|5736.1|5730.9|5727.9|510
1584667800000|2020-03-20 01:30:00|5734.3|5731.3|5726.3|5722.6|5737.2|5733.9|5725.2|5721.8|536
1584668100000|2020-03-20 01:35:00|5726.8|5722.3|5731.7|5727.6|5738.2|5735.2|5725.8|5722.3|592
1584668400000|2020-03-20 01:40:00|5731.8|5728|5736.9|5733.2|5743.5|5740|5729.2|5726.2|561
1584668700000|2020-03-20 01:45:00|5736.6|5733.4|5766.8|5763.2|5767.4|5764.4|5736|5733|568
1584669000000|2020-03-20 01:50:00|5765.7|5762.1|5779.8|5774.5|5793.7|5790.4|5765.4|5762.1|734
1584669300000|2020-03-20 01:55:00|5780|5775.3|5753.1|5747.9|5780.7|5776.7|5741.7|5737.9|602
1584669600000|2020-03-20 02:00:00|5752.9|5747.7|5768.9|5763.5|5778.9|5773.9|5745.2|5740.4|572
1584669900000|2020-03-20 02:05:00|5769|5763.6|5764|5760.7|5774.7|5769.3|5762.6|5759.2|488
1584670200000|2020-03-20 02:10:00|5765.3|5761.8|5766.5|5761.7|5771.2|5766.8|5760|5757|480
1584670500000|2020-03-20 02:15:00|5767.9|5761.6|5784.8|5779.2|5798.5|5793.5|5767.6|5761.6|563
1584670800000|2020-03-20 02:20:00|5784.9|5779.1|5786|5781.9|5788.8|5785.5|5781.4|5776.9|532
1584671100000|2020-03-20 02:25:00|5786.9|5782.2|5794.2|5791.2|5794.8|5791.8|5777|5774|450
1584671400000|2020-03-20 02:30:00|5794|5791|5794.7|5791.3|5807.1|5803.2|5789.4|5786.1|438
1584671700000|2020-03-20 02:35:00|5794.5|5791.4|5791.2|5787.4|5801.6|5798.5|5783.9|5780.1|443
1584672000000|2020-03-20 02:40:00|5791.3|5787.5|5776.6|5772.2|5791.9|5788.4|5775.7|5771.1|567
1584672300000|2020-03-20 02:45:00|5776.7|5772|5761.8|5757.2|5778.4|5773.4|5761.2|5756.3|499
1584672600000|2020-03-20 02:50:00|5761.9|5757.1|5769.1|5765.4|5769.9|5765.7|5761|5756.7|352
1584672900000|2020-03-20 02:55:00|5769|5765.2|5760.3|5757.3|5769.6|5766.5|5760|5756.4|299
1584673200000|2020-03-20 03:00:00|5760.2|5756.9|5733.7|5729.8|5760.8|5757.8|5731.8|5726.6|501
1584673500000|2020-03-20 03:05:00|5733.9|5729.9|5722.3|5719.1|5734.1|5731.1|5719.1|5714.3|477
1584673800000|2020-03-20 03:10:00|5722.4|5719.2|5738.4|5735.2|5747.3|5742.1|5722.1|5719.1|497
1584674100000|2020-03-20 03:15:00|5738.5|5735.1|5746|5741.4|5749.9|5745.2|5729.3|5726.3|563
1584674400000|2020-03-20 03:20:00|5746.1|5741.5|5739.9|5734.4|5746.4|5741.7|5726.8|5723|487
1584674700000|2020-03-20 03:25:00|5739.1|5734.6|5732|5727.9|5739.3|5735.5|5721.5|5718.5|552
1584675000000|2020-03-20 03:30:00|5731.7|5728.4|5722.5|5719.5|5733.6|5730.4|5721.1|5718|473
1584675300000|2020-03-20 03:35:00|5722.4|5719.4|5730|5727|5731.1|5727.8|5721.9|5718.1|354
1584675600000|2020-03-20 03:40:00|5730.2|5727.1|5730.1|5727|5732|5729|5723.2|5719.8|391
1584675900000|2020-03-20 03:45:00|5730.3|5727.1|5732|5728.1|5736.6|5732.5|5730.2|5726.8|366
1584676200000|2020-03-20 03:50:00|5731.8|5728.2|5735.8|5731.4|5744.5|5739.2|5729.8|5726.7|428
1584676500000|2020-03-20 03:55:00|5735.5|5731.5|5758.8|5754.9|5759.1|5755|5735.5|5731.5|536
1584676800000|2020-03-20 04:00:00|5758.6|5754.8|5743.6|5740.1|5765.2|5761.5|5743.2|5739.1|644
1584677100000|2020-03-20 04:05:00|5743.5|5740|5745.3|5741.2|5753.5|5750.3|5743|5739.5|474
1584677400000|2020-03-20 04:10:00|5743.6|5739.3|5749|5745.6|5758.5|5754.2|5742.1|5736.7|401
1584677700000|2020-03-20 04:15:00|5748.9|5745.5|5748.1|5744.8|5750.1|5746.9|5745.4|5741.2|363
1584678000000|2020-03-20 04:20:00|5748.2|5744.7|5745.2|5742.2|5748.3|5744.8|5743.9|5740.5|255
1584678300000|2020-03-20 04:25:00|5745.1|5742.1|5742|5739|5745.6|5742.9|5733.8|5730.2|446
1584678600000|2020-03-20 04:30:00|5742.1|5739.1|5745.8|5742.8|5751.6|5747.2|5742.1|5739.1|454
1584678900000|2020-03-20 04:35:00|5745.7|5742.7|5751.5|5748.4|5758.3|5755.1|5745.3|5742.3|405
1584679200000|2020-03-20 04:40:00|5751.4|5748.3|5756.8|5753.7|5759|5754.2|5750.8|5747.8|355
1584679500000|2020-03-20 04:45:00|5756.6|5753.6|5755.4|5752.4|5756.6|5753.6|5748.6|5745|361
1584679800000|2020-03-20 04:50:00|5755.5|5752.5|5748.2|5745.2|5755.5|5752.5|5746.9|5743.9|334
1584680100000|2020-03-20 04:55:00|5748.4|5745.4|5755.2|5751.7|5755.2|5752.1|5747.9|5744.9|293
1584680400000|2020-03-20 05:00:00|5755.1|5751.5|5758.6|5755.6|5760.2|5757.2|5754.8|5751.4|364
1584680700000|2020-03-20 05:05:00|5758.7|5755.7|5758.4|5755.4|5759.1|5756.1|5754|5751|254
1584681000000|2020-03-20 05:10:00|5758.2|5755.2|5755.5|5752.5|5758.4|5755.4|5752.8|5749.8|291
1584681300000|2020-03-20 05:15:00|5755.4|5752.4|5757.9|5754.9|5761.1|5758.1|5755|5752|257
1584681600000|2020-03-20 05:20:00|5758|5755|5755.9|5752.9|5758.1|5755|5752.9|5748.8|253
1584681900000|2020-03-20 05:25:00|5755.8|5752.8|5763.2|5760.2|5765.6|5762.2|5753.5|5750.5|339
1584682200000|2020-03-20 05:30:00|5764.8|5761.8|5768.1|5764.3|5771|5767.7|5760.4|5757.3|407
1584682500000|2020-03-20 05:35:00|5768.3|5764.5|5759.3|5756.3|5768.8|5764.5|5757.8|5753.6|348
1584682800000|2020-03-20 05:40:00|5759.4|5756.4|5755|5751.9|5759.4|5756.4|5754.4|5750.3|284
1584683100000|2020-03-20 05:45:00|5755.3|5751.8|5754.8|5751.8|5757.4|5754.4|5754.8|5751.3|219
1584683400000|2020-03-20 05:50:00|5755|5752|5756.3|5753.3|5759.5|5756.5|5753.1|5749.6|319
1584683700000|2020-03-20 05:55:00|5756.4|5753.4|5756.8|5753.8|5757.1|5754|5752.6|5749.5|266
1584684000000|2020-03-20 06:00:00|5756.9|5753.9|5757|5753.3|5759.2|5756.2|5752.7|5749.7|294
1584684300000|2020-03-20 06:05:00|5757.1|5753.2|5766.2|5762.4|5768.9|5765.6|5756.2|5752.3|371
1584684600000|2020-03-20 06:10:00|5766.1|5762.6|5787.9|5784.4|5790.7|5786.7|5765.5|5761.6|420
1584684900000|2020-03-20 06:15:00|5787.8|5784.2|5787.5|5783.9|5793.9|5789.6|5776.1|5771.5|457
1584685200000|2020-03-20 06:20:00|5787.6|5784.2|5792.7|5789.6|5796.5|5793.5|5787|5783.8|346
1584685500000|2020-03-20 06:25:00|5793|5789.2|5804.2|5800.2|5809|5804.7|5789.4|5786.4|459
1584685800000|2020-03-20 06:30:00|5804.1|5800|5792.7|5789|5805.9|5801.2|5785.3|5780.3|490
1584686100000|2020-03-20 06:35:00|5792.5|5789.1|5808.4|5803.8|5809.3|5804.7|5788|5784.4|488
1584686400000|2020-03-20 06:40:00|5808.5|5803.7|5836.6|5832.2|5838.7|5833.4|5806.6|5801.3|642
1584686700000|2020-03-20 06:45:00|5836.5|5832.1|5847.1|5843.3|5848.2|5844.1|5830.1|5824.3|534
1584687000000|2020-03-20 06:50:00|5847.2|5843.4|5834.5|5829|5847.5|5843.4|5830.1|5825.8|505
1584687300000|2020-03-20 06:55:00|5834.6|5828.9|5821|5816.8|5834.6|5829.1|5819.5|5815|541
1584687600000|2020-03-20 07:00:00|5821.9|5818.5|5813|5809.5|5825.4|5821.5|5811.1|5807|736
1584687900000|2020-03-20 07:05:00|5813.1|5809.3|5810.3|5805.8|5819.1|5814.9|5804.5|5801.2|697
1584688200000|2020-03-20 07:10:00|5810.8|5806.2|5822.1|5818.4|5832|5828.8|5810.3|5805.7|739
1584688500000|2020-03-20 07:15:00|5822|5818.5|5835.3|5831.7|5838.9|5834.6|5820.9|5817.4|760
1584688800000|2020-03-20 07:20:00|5835.1|5831.5|5846.2|5842.6|5850|5846.8|5833.8|5829.4|723
1584689100000|2020-03-20 07:25:00|5846|5842.8|5866|5862|5883.9|5880|5846|5842.5|748
1584689400000|2020-03-20 07:30:00|5866.2|5861.9|5873.5|5869.2|5878.3|5874.3|5861.3|5856.3|738
1584689700000|2020-03-20 07:35:00|5873.2|5869.1|5861.5|5857.8|5873.4|5869.1|5853.4|5849.4|743
1584690000000|2020-03-20 07:40:00|5862.1|5858.4|5864.1|5861.1|5872|5868.4|5859.2|5855.8|637
1584690300000|2020-03-20 07:45:00|5863.8|5860.8|5867.6|5864.2|5874.5|5870.9|5861.9|5858.5|739
1584690600000|2020-03-20 07:50:00|5867.4|5863.9|5875.6|5872.5|5877.9|5874.8|5863.1|5860|678
1584690900000|2020-03-20 07:55:00|5875.5|5872.6|5868.9|5865.9|5880.1|5877.1|5868.4|5865.4|675
1584691200000|2020-03-20 08:00:00|5868.4|5865.4|5851.1|5848.1|5873.9|5870.5|5849|5845|759
1584691500000|2020-03-20 08:05:00|5851.2|5848.2|5845.5|5842.4|5855.6|5852.4|5844.3|5839.9|699
1584691800000|2020-03-20 08:10:00|5845.6|5842.5|5840.7|5837.7|5846.1|5842.6|5836.1|5833|632
1584692100000|2020-03-20 08:15:00|5840.5|5837.5|5834.2|5830.7|5840.9|5837.8|5828.2|5824.9|696
1584692400000|2020-03-20 08:20:00|5834.1|5830.9|5830.6|5826|5834.8|5831.6|5822.4|5818.9|712
1584692700000|2020-03-20 08:25:00|5830.5|5826.2|5822|5819|5839.8|5836.5|5821.7|5818.7|644
1584693000000|2020-03-20 08:30:00|5822.2|5819.2|5823|5819.7|5829.6|5826.6|5816.9|5813.9|677
1584693300000|2020-03-20 08:35:00|5825.6|5822|5839|5836|5843|5839|5823.8|5820.6|573
1584693600000|2020-03-20 08:40:00|5839.1|5836.1|5842.9|5839.9|5846.3|5843.3|5836.9|5833.9|572
1584693900000|2020-03-20 08:45:00|5843|5840|5846.9|5843.9|5847.7|5844.7|5838.7|5835.6|479
1584694200000|2020-03-20 08:50:00|5846.8|5843.8|5842|5839|5846.8|5844.6|5838.5|5835.4|367
1584694500000|2020-03-20 08:55:00|5842.1|5839.1|5841.6|5837.8|5842.1|5839.1|5834.7|5831.3|419
1584694800000|2020-03-20 09:00:00|5842.5|5839.2|5828.7|5825.7|5843.3|5840.3|5826.2|5823.2|509
1584695100000|2020-03-20 09:05:00|5828.9|5825.9|5831.4|5828.4|5839.1|5836.1|5827.7|5824.7|420
1584695400000|2020-03-20 09:10:00|5831.3|5828.3|5834.3|5831.3|5843.6|5840.4|5830.1|5827|422
1584695700000|2020-03-20 09:15:00|5834.6|5831|5822.7|5819.7|5834.7|5831.3|5822.5|5819.5|476
1584696000000|2020-03-20 09:20:00|5822.8|5819.8|5817.2|5814.2|5824.6|5821.6|5817.1|5813.7|384
1584696300000|2020-03-20 09:25:00|5817.3|5814.3|5813.7|5810.7|5820.1|5817.1|5807.9|5804.2|388
1584696600000|2020-03-20 09:30:00|5813.6|5810.6|5822.2|5819.2|5824.7|5821.7|5813.6|5810.6|396
1584696900000|2020-03-20 09:35:00|5822.1|5819.1|5818.3|5815.3|5822.4|5819.4|5813.2|5809.9|401
1584697200000|2020-03-20 09:40:00|5820.9|5817.9|5813.7|5810.7|5821.1|5818.1|5813.7|5810.5|396
1584697500000|2020-03-20 09:45:00|5813.6|5810.6|5817.8|5814.8|5820.2|5817.2|5813.6|5810.6|390
1584697800000|2020-03-20 09:50:00|5817.7|5814.7|5822.5|5819.5|5822.6|5819.6|5814.4|5811.8|438
1584698100000|2020-03-20 09:55:00|5822.4|5819.4|5812.4|5809.4|5822.7|5819.7|5810.6|5807.6|437
1584698400000|2020-03-20 10:00:00|5812.1|5809.1|5810|5806.9|5813.8|5810.8|5805.6|5802.6|375
1584698700000|2020-03-20 10:05:00|5810.1|5807|5821.1|5818.1|5821.1|5818.1|5810|5806.6|383
1584699000000|2020-03-20 10:10:00|5820.6|5818.8|5818.2|5815.2|5828.1|5825.1|5817.1|5814|445
1584699300000|2020-03-20 10:15:00|5819.7|5815.6|5811.3|5808.3|5822.3|5819.3|5807.7|5804.6|498
1584699600000|2020-03-20 10:20:00|5811.1|5808.1|5823.6|5820.5|5824|5820.7|5809.4|5806.4|457
1584699900000|2020-03-20 10:25:00|5823.7|5820.3|5831.7|5828.7|5841.3|5837.3|5821.6|5818.6|463
1584700200000|2020-03-20 10:30:00|5831.6|5828.6|5826.9|5823.9|5832.5|5829.5|5824.7|5821.7|456
1584700500000|2020-03-20 10:35:00|5826.8|5823.8|5834.9|5831.9|5835.1|5832.1|5825.8|5822.8|455
1584700800000|2020-03-20 10:40:00|5836.9|5833.9|5831.6|5828.6|5838.7|5835.7|5828.6|5825.6|452
1584701100000|2020-03-20 10:45:00|5831.5|5828.5|5832.3|5829.3|5833|5830|5830.7|5827.7|346
1584701400000|2020-03-20 10:50:00|5832.5|5829.5|5834.7|5831.7|5836|5833|5832|5829|312
1584701700000|2020-03-20 10:55:00|5834.2|5831.2|5831.1|5828.1|5834.9|5831.9|5830.4|5827.4|301
1584702000000|2020-03-20 11:00:00|5830.3|5827.3|5826.8|5823.8|5830.8|5827.8|5822.2|5819.2|419
1584702300000|2020-03-20 11:05:00|5826.2|5823.2|5822.7|5819.7|5830.5|5827.5|5822.4|5819.4|389
1584702600000|2020-03-20 11:10:00|5822.6|5819.6|5815.7|5812.7|5822.6|5819.6|5814.8|5811.4|395
1584702900000|2020-03-20 11:15:00|5815.6|5812.6|5810.9|5807.9|5815.9|5812.9|5808.9|5805.8|421
1584703200000|2020-03-20 11:20:00|5810.7|5807.7|5812.8|5809.8|5813.1|5810.1|5810.1|5807.1|401
1584703500000|2020-03-20 11:25:00|5812.9|5809.9|5809.2|5806.2|5813.1|5810.1|5806|5803|532
1584703800000|2020-03-20 11:30:00|5809.3|5806.3|5800|5797|5809.3|5806.3|5795.5|5792.5|530
1584704100000|2020-03-20 11:35:00|5800.2|5797.2|5793.9|5790.9|5801.6|5798.6|5792.4|5789.3|480
1584704400000|2020-03-20 11:40:00|5794.1|5791.1|5788.9|5785.9|5796.6|5793.6|5788.1|5785.1|452
1584704700000|2020-03-20 11:45:00|5788.8|5785.8|5793.4|5790.4|5794.1|5791.1|5788.7|5785.7|437
1584705000000|2020-03-20 11:50:00|5793.7|5790.7|5794.1|5791.1|5797.7|5794.7|5788.5|5785.5|488
1584705300000|2020-03-20 11:55:00|5794|5791|5795.3|5792.3|5800.8|5797.8|5793.3|5790.3|561
1584705600000|2020-03-20 12:00:00|5795.4|5792.4|5801.2|5798.2|5801.5|5798.5|5787.2|5784.2|593
1584705900000|2020-03-20 12:05:00|5801|5798|5816.3|5813.3|5820.7|5817.7|5800.7|5797.7|604
1584706200000|2020-03-20 12:10:00|5816.1|5813.1|5825|5822|5825.9|5822.9|5813.4|5810.4|559
1584706500000|2020-03-20 12:15:00|5824.6|5821.6|5819.5|5816.5|5826.9|5823.9|5818.7|5815.7|524
1584706800000|2020-03-20 12:20:00|5819.1|5816.1|5813.2|5810.2|5823.8|5820.8|5812|5808.9|562
1584707100000|2020-03-20 12:25:00|5813.1|5810.1|5818.7|5815.7|5819.7|5816.7|5807.2|5804.2|562
1584707400000|2020-03-20 12:30:00|5818.6|5815.6|5821|5818|5823.8|5820.8|5818.5|5815.5|540
1584707700000|2020-03-20 12:35:00|5820.9|5817.9|5818.2|5815.2|5826.7|5823.7|5817.1|5814.1|523
1584708000000|2020-03-20 12:40:00|5818.5|5815.5|5809|5806|5821.7|5818.7|5808.9|5805.9|517
1584708300000|2020-03-20 12:45:00|5809.2|5806.2|5806.6|5803.6|5811.8|5809|5802.5|5799.5|588
1584708600000|2020-03-20 12:50:00|5806.9|5803.9|5795|5792|5807.3|5804.3|5792.6|5789.6|576
1584708900000|2020-03-20 12:55:00|5795.1|5792.1|5783.2|5780.2|5796.4|5793.4|5778.8|5775.8|614
1584709200000|2020-03-20 13:00:00|5783.7|5780.7|5790.6|5787.6|5798.6|5795.6|5780.5|5777.5|560
1584709500000|2020-03-20 13:05:00|5790.5|5787.5|5779.1|5776.1|5791.2|5788.2|5778|5775|556
1584709800000|2020-03-20 13:10:00|5779.3|5776.3|5782.2|5779.2|5787.5|5784.5|5777.3|5774.3|513
1584710100000|2020-03-20 13:15:00|5782.1|5779.1|5776|5773|5782.3|5779.3|5773.2|5770.2|568
1584710400000|2020-03-20 13:20:00|5775.9|5772.9|5779.8|5776.8|5782.7|5779.7|5774.7|5771.7|545
1584710700000|2020-03-20 13:25:00|5779.7|5776.7|5778.9|5775.9|5780.3|5777.3|5772.8|5769.8|531
1584711000000|2020-03-20 13:30:00|5779.1|5776.1|5784.2|5781.2|5788.4|5785.4|5778.3|5775.3|582
1584711300000|2020-03-20 13:35:00|5784.5|5781.5|5780.7|5777.7|5786|5783|5778.2|5775.2|578
1584711600000|2020-03-20 13:40:00|5780.5|5777.5|5768.5|5765.5|5781.2|5778.2|5768.2|5765.2|581
1584711900000|2020-03-20 13:45:00|5768.4|5765.4|5761|5758|5769|5766|5755.6|5752.6|546
1584712200000|2020-03-20 13:50:00|5760.9|5757.9|5749.9|5746.9|5761.1|5758.1|5745.7|5742.7|674
1584712500000|2020-03-20 13:55:00|5750.2|5747.2|5743.5|5739.9|5758.1|5755.1|5739.6|5736|650
1584712800000|2020-03-20 14:00:00|5743.4|5740.1|5772.1|5769.1|5778.8|5775.7|5742.9|5739.9|697
1584713100000|2020-03-20 14:05:00|5772|5769|5769.8|5766.8|5772.2|5769.2|5762.6|5759.6|604
1584713400000|2020-03-20 14:10:00|5770|5767|5767.8|5764.8|5777.6|5774.2|5761.9|5758.9|624
1584713700000|2020-03-20 14:15:00|5767.7|5764.7|5773.2|5770.2|5781|5777.9|5766.6|5763.6|643
1584714000000|2020-03-20 14:20:00|5773.3|5770.3|5773.2|5770.2|5777.2|5774|5767|5764|654
1584714300000|2020-03-20 14:25:00|5773.1|5770.1|5764.8|5761.8|5774.8|5771.8|5760.4|5757.4|627
1584714600000|2020-03-20 14:30:00|5764.7|5761.7|5779.4|5776.4|5789.7|5786.5|5764.6|5761.6|649
1584714900000|2020-03-20 14:35:00|5779.5|5776.5|5761.9|5758.9|5783|5780|5761.2|5758.2|605
1584715200000|2020-03-20 14:40:00|5761.8|5758.8|5758.3|5755.3|5770.4|5766.2|5750.6|5747.6|620
1584715500000|2020-03-20 14:45:00|5758.1|5755.1|5757.4|5754.4|5764.9|5761.9|5754.8|5751.8|583
1584715800000|2020-03-20 14:50:00|5757.5|5754.5|5765.9|5762.9|5768.8|5765.8|5757|5754|615
1584716100000|2020-03-20 14:55:00|5766.2|5763.2|5771.2|5768.2|5777.7|5774.7|5763.7|5760.7|648
1584716400000|2020-03-20 15:00:00|5771.3|5768.3|5775.8|5772.8|5781.5|5778.5|5766.5|5763.5|614
1584716700000|2020-03-20 15:05:00|5776|5773|5775.3|5772.3|5782.1|5779.1|5773.9|5770.9|615
1584717000000|2020-03-20 15:10:00|5775.4|5772.4|5774.4|5771.4|5785.3|5782.3|5771.3|5768.2|627
1584717300000|2020-03-20 15:15:00|5774|5771.3|5760.6|5757.6|5777.2|5774.2|5757.6|5754.6|597
1584717600000|2020-03-20 15:20:00|5760.7|5757.7|5724.5|5721.5|5762.9|5759.9|5722.6|5719.5|683
1584717900000|2020-03-20 15:25:00|5725|5722|5739.4|5736.4|5745.6|5742.6|5715.8|5712.8|637
1584718200000|2020-03-20 15:30:00|5739.3|5736.3|5733.2|5730.2|5739.4|5736.4|5730.2|5727.2|587
1584718500000|2020-03-20 15:35:00|5733|5730|5730.9|5727.9|5736.8|5733.8|5724.5|5721.5|601
1584718800000|2020-03-20 15:40:00|5730.5|5727.5|5713.8|5710.8|5730.5|5727.5|5707|5704|686
1584719100000|2020-03-20 15:45:00|5714.1|5711.1|5716.2|5713.2|5727|5724|5711.4|5708.4|700
1584719400000|2020-03-20 15:50:00|5716.3|5713.3|5714.7|5711.7|5722.9|5719.9|5709.5|5706.5|636
1584719700000|2020-03-20 15:55:00|5714.8|5711.8|5740.4|5737.4|5766.5|5763.2|5697.8|5694.7|777
1584720000000|2020-03-20 16:00:00|5740.8|5737.8|5740.4|5737.4|5753.8|5750.8|5735.3|5732.1|710
1584720300000|2020-03-20 16:05:00|5740.5|5737.5|5715.8|5712.8|5740.5|5737.5|5705.4|5702.2|666
1584720600000|2020-03-20 16:10:00|5713.7|5710.7|5722.8|5719.8|5728.3|5725.3|5712.5|5709.2|697
1584720900000|2020-03-20 16:15:00|5722.9|5719.9|5729.6|5726.6|5736.4|5733.4|5721.8|5718.8|648
1584721200000|2020-03-20 16:20:00|5729.9|5726.9|5709.3|5706.3|5730.5|5727.5|5708.8|5705.8|632
1584721500000|2020-03-20 16:25:00|5709.7|5706.6|5694.1|5691.1|5709.8|5706.8|5688.9|5685.9|669
1584721800000|2020-03-20 16:30:00|5694.2|5691.2|5697.8|5694.8|5703.9|5700.9|5688.3|5685.3|658
1584722100000|2020-03-20 16:35:00|5697.9|5694.9|5699.7|5696.7|5703.9|5700.9|5694.6|5691.2|597
1584722400000|2020-03-20 16:40:00|5699.6|5696.6|5699.6|5696.6|5701.5|5698.5|5694.2|5691.2|572
1584722700000|2020-03-20 16:45:00|5699.1|5696.1|5706.4|5703|5714.6|5710.5|5694.4|5691.4|637
1584723000000|2020-03-20 16:50:00|5706.5|5703.4|5715.9|5712.9|5716.7|5713.7|5703.3|5700.3|600
1584723300000|2020-03-20 16:55:00|5716.2|5713.2|5711.4|5708.4|5716.2|5713.2|5706.1|5703.1|640
1584723600000|2020-03-20 17:00:00|5711.3|5708.3|5710.6|5707.6|5717.4|5714.4|5709.4|5706.2|605
1584723900000|2020-03-20 17:05:00|5710.4|5707.4|5715.8|5712.8|5717.9|5714.9|5708.1|5705.1|583
1584724200000|2020-03-20 17:10:00|5715.3|5712.3|5725.2|5722.2|5725.8|5722.8|5715.3|5712.3|603
1584724500000|2020-03-20 17:15:00|5725|5722|5730.3|5727.3|5733.5|5730.5|5724.2|5721.2|589
1584724800000|2020-03-20 17:20:00|5730.4|5727.4|5733.2|5730.2|5736.5|5733.5|5729.8|5726.8|650
1584725100000|2020-03-20 17:25:00|5733.5|5730.5|5731.8|5728.8|5733.6|5730.6|5725.9|5722.9|533
1584725400000|2020-03-20 17:30:00|5731.7|5728.7|5728.9|5725.9|5734.4|5731.4|5725.2|5722.2|570
1584725700000|2020-03-20 17:35:00|5729|5726|5726|5723|5729.4|5726.4|5723.9|5720.9|609
1584726000000|2020-03-20 17:40:00|5726.1|5723.1|5721.3|5718.3|5726.3|5723.3|5719.7|5716.6|534
1584726300000|2020-03-20 17:45:00|5721.4|5718.4|5722.6|5719.6|5724.6|5721.6|5718.6|5715.6|573
1584726600000|2020-03-20 17:50:00|5722.3|5719.3|5725.6|5722.6|5727.1|5723.7|5721.2|5718.2|562
1584726900000|2020-03-20 17:55:00|5725.7|5722.7|5728|5725|5728.9|5725.9|5725.6|5722.6|442
1584727200000|2020-03-20 18:00:00|5727.4|5724.4|5719.7|5716.5|5727.5|5724.5|5717.6|5714.6|470
1584727500000|2020-03-20 18:05:00|5719.9|5716.9|5718.1|5715.1|5724|5721|5717.6|5714.6|438
1584727800000|2020-03-20 18:10:00|5718|5715|5716.5|5713.5|5719.9|5716.9|5714.8|5711.6|406
1584728100000|2020-03-20 18:15:00|5716.3|5713.3|5714|5711|5716.8|5713.8|5708.5|5705.5|455
1584728400000|2020-03-20 18:20:00|5714.2|5711.2|5712.7|5709.7|5716.3|5713.3|5711.4|5708.4|405
1584728700000|2020-03-20 18:25:00|5712.5|5709.5|5704.7|5701.7|5713.2|5710.2|5703.8|5699.9|472
1584729000000|2020-03-20 18:30:00|5704.8|5701.8|5698.2|5695.2|5707.3|5704.3|5696.4|5692.2|557
1584729300000|2020-03-20 18:35:00|5698.3|5695.3|5698.9|5695.9|5704.2|5700.9|5696.7|5693.7|576
1584729600000|2020-03-20 18:40:00|5698.7|5695.7|5691.5|5688.5|5699.4|5696.4|5689.4|5686|534
1584729900000|2020-03-20 18:45:00|5691.9|5688.9|5690|5687|5692.4|5689.4|5689.4|5686.4|504
1584730200000|2020-03-20 18:50:00|5689.9|5686.9|5692.6|5689.6|5695.6|5692.6|5688.9|5685.9|469
1584730500000|2020-03-20 18:55:00|5692.5|5689.5|5686.7|5683.7|5695.8|5693.3|5685.8|5682.7|601
1584730800000|2020-03-20 19:00:00|5687|5684|5684|5681|5694|5690.5|5682.2|5678.6|512
1584731100000|2020-03-20 19:05:00|5684.1|5681.1|5678.5|5675.3|5685|5681.1|5675.4|5671.6|550
1584731400000|2020-03-20 19:10:00|5678.6|5675.1|5676.7|5672.1|5681|5677.7|5676.4|5671.6|436
1584731700000|2020-03-20 19:15:00|5677|5671.8|5674.5|5670.8|5677.4|5674.1|5667.1|5662.2|552
1584732000000|2020-03-20 19:20:00|5673.7|5670.7|5673.1|5670.1|5676.3|5672.8|5670.7|5667.7|521
1584732300000|2020-03-20 19:25:00|5673.3|5670.3|5678.9|5675.8|5681.9|5677.1|5671.7|5667.3|593
1584732600000|2020-03-20 19:30:00|5678.6|5675.6|5681.9|5678.3|5682.7|5678.4|5675.7|5671.9|589
1584732900000|2020-03-20 19:35:00|5681.3|5678.2|5675.2|5672.2|5681.9|5678.3|5673.2|5670.1|527
1584733200000|2020-03-20 19:40:00|5675.3|5672.3|5680.8|5677.8|5685.6|5681.3|5673.7|5670|575
1584733500000|2020-03-20 19:45:00|5680.9|5677.9|5680.2|5677.2|5684.1|5679.9|5677|5671.6|549
1584733800000|2020-03-20 19:50:00|5680.1|5677.1|5683.5|5679.6|5686.4|5682.7|5676.3|5672.7|624
1584734100000|2020-03-20 19:55:00|5683|5679.3|5690.3|5686.9|5695.6|5691.4|5677.6|5674.6|647
1584734400000|2020-03-20 20:00:00|5689.9|5686.6|5681.5|5676.8|5695.2|5691|5681|5676.8|519
1584734700000|2020-03-20 20:05:00|5681.8|5676.7|5668.1|5664.1|5684.5|5680.4|5666.2|5660.2|510
1584735000000|2020-03-20 20:10:00|5668|5663.8|5652.8|5649.4|5673.6|5669.2|5650.5|5646.3|528
1584735300000|2020-03-20 20:15:00|5652.7|5649.7|5654.9|5651.4|5656.5|5651.5|5651.3|5648.3|200
1584735600000|2020-03-20 20:20:00|5655.2|5651.2|5664.2|5659.5|5675.3|5670|5655.2|5651.1|231
1584735900000|2020-03-20 20:25:00|5664.9|5659.6|5671.9|5667.1|5673.6|5668.3|5661.9|5657.9|277
1584736200000|2020-03-20 20:30:00|5670.9|5667.4|5685.5|5681.2|5685.5|5681.8|5669|5664.9|231
1584736500000|2020-03-20 20:35:00|5685.8|5681|5683.8|5678.5|5686.5|5682.6|5674.1|5669.4|167
1584736800000|2020-03-20 20:40:00|5684.1|5678.6|5683.8|5678.5|5689.9|5682.4|5679.8|5673.9|244
1584737100000|2020-03-20 20:45:00|5684.1|5678.6|5693.2|5688.7|5698.2|5692.5|5683|5677.2|323
1584737400000|2020-03-20 20:50:00|5694.8|5689.4|5706.4|5703.3|5709.6|5703.9|5694.8|5688.5|522
1584737700000|2020-03-20 20:55:00|5706.5|5702.7|5719.9|5710.9|5720.5|5712.4|5701.3|5692.3|273
1584910800000|2020-03-22 21:00:00|5679|5664|5682.3|5667.3|5682.3|5667.3|5675.3|5662.2|38
1584911100000|2020-03-22 21:05:00|5680.5|5665.5|5679.8|5673.2|5686.4|5676.3|5677.5|5664.4|224
1584911400000|2020-03-22 21:10:00|5680.3|5672.9|5681.5|5673.8|5684.5|5676.5|5677.3|5669.7|191
1584911700000|2020-03-22 21:15:00|5681.6|5673.2|5681.8|5673.4|5694.3|5679.3|5676.3|5671|263
1584912000000|2020-03-22 21:20:00|5682.6|5674.1|5681|5677|5684.4|5679|5680.7|5673.3|145
1584912300000|2020-03-22 21:25:00|5681.1|5676.8|5681.5|5677.5|5683|5677.9|5680.6|5675.8|73
1584912600000|2020-03-22 21:30:00|5681.4|5677.4|5680.6|5673.7|5682.7|5677.9|5680.3|5673.3|116
1584912900000|2020-03-22 21:35:00|5680.4|5673.6|5681.3|5673.6|5682.5|5674.6|5680.3|5673.1|103
1584913200000|2020-03-22 21:40:00|5681.2|5673.5|5680.7|5669.5|5682.4|5674.6|5679.5|5664.9|126
1584913500000|2020-03-22 21:45:00|5680.8|5669.3|5676.7|5668.3|5683.1|5669.9|5676.5|5665.4|95
1584913800000|2020-03-22 21:50:00|5676.8|5668.4|5679.7|5668.4|5683.8|5674.4|5676.7|5665.2|151
1584914100000|2020-03-22 21:55:00|5679.8|5667.8|5681.9|5675.5|5685.4|5677|5676.7|5664.4|227
1584914400000|2020-03-22 22:00:00|5681.4|5675.9|5679.5|5670.2|5682.9|5676.8|5677|5668.7|373
1584914700000|2020-03-22 22:05:00|5679.3|5670.3|5658.8|5652.2|5680.2|5670.6|5657.9|5646.8|432
1584915000000|2020-03-22 22:10:00|5659.4|5652.8|5634.3|5626|5662.2|5653.4|5630.4|5620.6|559
1584915300000|2020-03-22 22:15:00|5634.2|5625.9|5608.2|5602.6|5634.9|5627.5|5606.4|5597.6|470
1584915600000|2020-03-22 22:20:00|5607.3|5602.9|5605.8|5600.7|5613|5605.9|5602.5|5594.3|469
1584915900000|2020-03-22 22:25:00|5606.2|5600.2|5636.6|5631.3|5637.4|5632.3|5604.9|5597.8|465
1584916200000|2020-03-22 22:30:00|5636.5|5631.6|5629.9|5625.2|5642.4|5636.8|5619.3|5610.9|623
1584916500000|2020-03-22 22:35:00|5629.8|5624.4|5617.1|5612.4|5629.9|5625.3|5607.1|5598.2|699
1584916800000|2020-03-22 22:40:00|5617.8|5612|5618|5612.2|5627.8|5621.3|5613.2|5605.1|696
1584917100000|2020-03-22 22:45:00|5618.1|5613.1|5606.6|5600.8|5621.7|5613.4|5604.2|5595.6|656
1584917400000|2020-03-22 22:50:00|5608.4|5603.2|5606.7|5602.2|5612.3|5606.4|5601|5592.3|649
1584917700000|2020-03-22 22:55:00|5606.3|5602|5621.8|5615.9|5621.8|5616|5593.2|5587.7|676
1584918000000|2020-03-22 23:00:00|5621.5|5615.5|5620.2|5615.1|5621.5|5616.1|5606.4|5600.5|714
1584918300000|2020-03-22 23:05:00|5620.1|5615.2|5621|5616.7|5633.2|5629.9|5610.5|5605.2|738
1584918600000|2020-03-22 23:10:00|5621.1|5616.5|5604.3|5599.8|5622.4|5618|5603.5|5598.9|674
1584918900000|2020-03-22 23:15:00|5604.2|5599.9|5619.7|5614.6|5622.4|5617.3|5599.9|5594.9|703
1584919200000|2020-03-22 23:20:00|5619.6|5614.3|5621.1|5616.3|5621.6|5616.8|5616.2|5611|522
1584919500000|2020-03-22 23:25:00|5621.2|5616|5628|5623|5632.2|5626.4|5619.9|5614.3|674
1584919800000|2020-03-22 23:30:00|5627.7|5622.8|5626.6|5622.8|5633.2|5628.2|5624.6|5619.2|548
1584920100000|2020-03-22 23:35:00|5626.9|5622.5|5640|5633.7|5640|5633.7|5613.9|5609.3|689
1584920400000|2020-03-22 23:40:00|5639.1|5633.6|5645.5|5641.4|5650.7|5646.5|5627.6|5623.4|705
1584920700000|2020-03-22 23:45:00|5645.2|5641.6|5642|5639|5656.3|5652|5634|5630.9|717
1584921000000|2020-03-22 23:50:00|5641.8|5638.8|5640.5|5637|5645.1|5640.3|5628.5|5625.5|634
1584921300000|2020-03-22 23:55:00|5640.6|5637.4|5627.1|5624.1|5640.6|5637.4|5624.1|5619.9|665
1584921600000|2020-03-23 00:00:00|5626.9|5623.9|5645.7|5642|5648.9|5646.1|5626.9|5623.8|650
1584921900000|2020-03-23 00:05:00|5645.6|5642.6|5648.4|5645.4|5661.6|5658.2|5627.3|5622.4|643
1584922200000|2020-03-23 00:10:00|5648.5|5645.3|5642.1|5637.5|5655.8|5652.8|5638.4|5634.9|574
1584922500000|2020-03-23 00:15:00|5640.7|5636.7|5628.7|5625.7|5642.7|5638.4|5626.3|5623|680
1584922800000|2020-03-23 00:20:00|5628.6|5625.6|5643.5|5639.9|5651|5647.4|5627|5623.8|656
1584923100000|2020-03-23 00:25:00|5643.7|5640|5640.6|5637.3|5648|5644.8|5631.7|5628.7|624
1584923400000|2020-03-23 00:30:00|5640.5|5637.4|5635.5|5632.5|5643.1|5640.1|5634.8|5630.6|681
1584923700000|2020-03-23 00:35:00|5635.6|5632.6|5635.2|5630|5641.5|5638|5624.2|5618.8|726
1584924000000|2020-03-23 00:40:00|5634.4|5629.3|5622|5616.3|5635.8|5631.6|5619.4|5615.5|606
1584924300000|2020-03-23 00:45:00|5621.6|5616.5|5629.5|5623.8|5630.7|5624.6|5608.5|5603.1|539
1584924600000|2020-03-23 00:50:00|5629.4|5623.9|5617.5|5611.9|5632.7|5627.8|5605.1|5601|619
1584924900000|2020-03-23 00:55:00|5616.5|5610.6|5607.4|5601.1|5617.4|5612.6|5604.1|5599.4|637
1584925200000|2020-03-23 01:00:00|5607.6|5601.2|5608|5605|5614.4|5608.9|5603.5|5598.6|596
1584925500000|2020-03-23 01:05:00|5608.6|5604.9|5607.3|5598.7|5622.5|5616.8|5596.9|5593.9|635
1584925800000|2020-03-23 01:10:00|5607.4|5598.8|5608.6|5599.6|5616.8|5608.3|5604.3|5596.8|710
1584926100000|2020-03-23 01:15:00|5608.3|5600.3|5603.8|5599.5|5609.3|5600.5|5599.6|5594|678
1584926400000|2020-03-23 01:20:00|5603.6|5599.4|5603.6|5600.5|5606.1|5601.7|5599.3|5595.5|472
1584926700000|2020-03-23 01:25:00|5603.7|5600.7|5605.3|5600.1|5609.4|5604.6|5600.6|5597.1|459
1584927000000|2020-03-23 01:30:00|5605.8|5600|5621.4|5615.7|5630.2|5625.3|5605.5|5599.7|640
1584927300000|2020-03-23 01:35:00|5621.6|5615.4|5632.4|5628|5633.2|5628.7|5619.6|5614.9|603
1584927600000|2020-03-23 01:40:00|5632.5|5627.9|5640.3|5637.2|5640.6|5637.6|5629.2|5624.3|527
1584927900000|2020-03-23 01:45:00|5640.7|5637.3|5637.5|5633.3|5640.7|5637.7|5631.5|5626.5|469
1584928200000|2020-03-23 01:50:00|5637.6|5633.2|5634.1|5628.9|5638.5|5635|5630.6|5626.7|545
1584928500000|2020-03-23 01:55:00|5634|5628.7|5638|5634.9|5642|5637.6|5632.4|5627.7|585
1584928800000|2020-03-23 02:00:00|5638.4|5635.3|5639.5|5636.2|5641.5|5637.3|5633.7|5629.1|485
1584929100000|2020-03-23 02:05:00|5639.6|5636.1|5645.3|5641.2|5647.4|5643.4|5636|5631.5|648
1584929400000|2020-03-23 02:10:00|5645.2|5641.1|5651.2|5648.2|5651.4|5648.4|5642.4|5638.2|536
1584929700000|2020-03-23 02:15:00|5650.7|5647.7|5642.2|5638.3|5653.5|5650.3|5640.1|5636.8|569
1584930000000|2020-03-23 02:20:00|5642.1|5638.6|5639.9|5635.8|5642.6|5638.9|5633|5629.6|539
1584930300000|2020-03-23 02:25:00|5640.2|5635.6|5646.9|5641.7|5650.2|5646.9|5639.9|5635.6|543
1584930600000|2020-03-23 02:30:00|5646.3|5641.4|5641.4|5638|5647.3|5643.3|5638.5|5634.2|432
1584930900000|2020-03-23 02:35:00|5641.3|5638.1|5637|5634|5641.6|5638.5|5635.4|5632.1|375
1584931200000|2020-03-23 02:40:00|5636.8|5633.8|5637.6|5634.2|5638.7|5635.4|5630.1|5625.1|560
1584931500000|2020-03-23 02:45:00|5637.5|5634|5636.7|5633.4|5642.1|5638.9|5635.1|5631.1|508
1584931800000|2020-03-23 02:50:00|5637.4|5633.5|5636.5|5633.5|5638.4|5635|5633.6|5630.5|329
1584932100000|2020-03-23 02:55:00|5636.4|5633.4|5638.7|5635.7|5640.3|5636.6|5628.6|5624.3|493
1584932400000|2020-03-23 03:00:00|5638.8|5635.8|5638.2|5635.2|5639.8|5636.8|5635|5631.5|430
1584932700000|2020-03-23 03:05:00|5638.3|5635.3|5637.2|5634.1|5649.6|5645.4|5635.2|5631.5|546
1584933000000|2020-03-23 03:10:00|5637.1|5634.2|5637.5|5634.5|5637.6|5634.6|5630.9|5627.9|407
1584933300000|2020-03-23 03:15:00|5637.4|5634.4|5636.2|5633.1|5638.9|5635.7|5632.7|5628.9|384
1584933600000|2020-03-23 03:20:00|5636.4|5633.2|5639.3|5636.3|5641.3|5637.5|5635.4|5632|411
1584933900000|2020-03-23 03:25:00|5639.1|5636.1|5628.9|5625.9|5640.4|5637.4|5628.4|5625.3|465
1584934200000|2020-03-23 03:30:00|5628.7|5625.7|5634.2|5631.2|5635.3|5632.3|5628.7|5625.7|306
1584934500000|2020-03-23 03:35:00|5634.3|5631.3|5636.8|5633.8|5639.5|5636.5|5633.6|5630.5|370
1584934800000|2020-03-23 03:40:00|5637.1|5634|5631.7|5628.7|5637.2|5634.2|5627.8|5624.5|394
1584935100000|2020-03-23 03:45:00|5631.6|5628.6|5629.1|5626.1|5635.7|5632.7|5628|5625|434
1584935400000|2020-03-23 03:50:00|5629|5626|5625.8|5622.8|5630.3|5627.6|5623.2|5620.2|372
1584935700000|2020-03-23 03:55:00|5625.4|5622.4|5630.4|5627.4|5632.3|5629.3|5621.6|5618.6|432
1584936000000|2020-03-23 04:00:00|5629.9|5626.9|5642.9|5639.9|5645|5642|5629.5|5626.9|453
1584936300000|2020-03-23 04:05:00|5643|5640|5642.9|5639.9|5644.3|5641.3|5637.2|5634.2|358
1584936600000|2020-03-23 04:10:00|5642.8|5639.8|5647.7|5644.6|5650.4|5647.4|5639.1|5636.1|389
1584936900000|2020-03-23 04:15:00|5647.6|5644.5|5644.6|5641.6|5649.1|5646.1|5641.8|5638.7|270
1584937200000|2020-03-23 04:20:00|5645.6|5642.6|5647.9|5644.9|5648.6|5645.6|5644.2|5641.2|203
1584937500000|2020-03-23 04:25:00|5648|5645|5650.6|5647.6|5652.5|5649.2|5645.7|5642.7|318
1584937800000|2020-03-23 04:30:00|5650.7|5647.5|5649.7|5646.7|5654.2|5651.2|5648.4|5645.4|305
1584938100000|2020-03-23 04:35:00|5649.6|5646.6|5644.3|5641.2|5651.1|5648|5643.8|5640.4|335
1584938400000|2020-03-23 04:40:00|5644.4|5641.3|5645.7|5642.7|5648.6|5645.6|5640.1|5637.1|361
1584938700000|2020-03-23 04:45:00|5645.5|5642.5|5643.9|5640.9|5647.3|5644.3|5643.6|5639.9|230
1584939000000|2020-03-23 04:50:00|5644|5641|5643.5|5640.5|5644.9|5641.9|5640.6|5637.6|237
1584939300000|2020-03-23 04:55:00|5643.7|5640.7|5646.7|5643.7|5649.2|5646.2|5641|5638|347
1584939600000|2020-03-23 05:00:00|5646.8|5643.8|5641.8|5638.8|5647.2|5644.3|5640.3|5637.4|327
1584939900000|2020-03-23 05:05:00|5641.9|5638.9|5640.2|5638.4|5642.3|5639.6|5638.7|5635.9|339
1584940200000|2020-03-23 05:10:00|5640.7|5637.7|5635.9|5632.9|5641.9|5639.1|5634|5630.6|373
1584940500000|2020-03-23 05:15:00|5636.3|5633.3|5638.8|5635.8|5638.9|5635.9|5634.9|5631.9|290
1584940800000|2020-03-23 05:20:00|5638.9|5635.9|5642.6|5639.6|5643.2|5640.2|5638.6|5635.6|292
1584941100000|2020-03-23 05:25:00|5642.4|5639.4|5649.1|5646|5650.1|5646.9|5641.8|5638.8|305
1584941400000|2020-03-23 05:30:00|5649|5645.8|5658.7|5655.7|5660.4|5657.2|5648.8|5644.8|504
1584941700000|2020-03-23 05:35:00|5658.9|5655.9|5660.3|5657.3|5662.8|5659.8|5656|5652.9|383
1584942000000|2020-03-23 05:40:00|5660|5657|5654.9|5651.9|5660.1|5657.1|5647.1|5643.8|469
1584942300000|2020-03-23 05:45:00|5654.6|5651.6|5659.9|5656.9|5666.2|5663.2|5653|5650|364
1584942600000|2020-03-23 05:50:00|5660|5657|5657.1|5654.1|5663.8|5660.8|5656.4|5653.4|310
1584942900000|2020-03-23 05:55:00|5656.6|5653.6|5659.8|5656.8|5666.9|5663.9|5656.2|5652.7|387
1584943200000|2020-03-23 06:00:00|5659.7|5656.7|5666.4|5663.4|5667.7|5664.4|5659.6|5656.4|394
1584943500000|2020-03-23 06:05:00|5666.5|5663.5|5660.4|5657.4|5666.5|5664|5660.3|5657.3|306
1584943800000|2020-03-23 06:10:00|5660.5|5657.5|5669.9|5666.9|5670|5667|5657.2|5654.1|374
1584944100000|2020-03-23 06:15:00|5669.8|5666.7|5674.4|5670.8|5676.8|5673.4|5667.8|5664.8|469
1584944400000|2020-03-23 06:20:00|5674.3|5671.3|5676.9|5673.9|5680.2|5677.2|5674.2|5671.1|353
1584944700000|2020-03-23 06:25:00|5677|5674|5681.5|5677.2|5692.8|5689.6|5676.3|5673.3|541
1584945000000|2020-03-23 06:30:00|5681.6|5677|5675.5|5672.5|5685.2|5681.5|5673.2|5669.8|498
1584945300000|2020-03-23 06:35:00|5675.6|5672.6|5669.5|5666.3|5675.7|5673|5669.1|5665.7|391
1584945600000|2020-03-23 06:40:00|5669.6|5666.2|5669|5666|5673.7|5670.7|5668.5|5665.5|386
1584945900000|2020-03-23 06:45:00|5668.8|5665.8|5667.3|5663.7|5673|5670|5666|5662.8|336
1584946200000|2020-03-23 06:50:00|5667.4|5663.5|5646.4|5643.1|5667.4|5664|5639.9|5636.2|672
1584946500000|2020-03-23 06:55:00|5646.3|5643|5662.3|5658.9|5663.5|5659|5644.1|5640.2|580
1584946800000|2020-03-23 07:00:00|5665.4|5661.7|5661.9|5658.9|5668.7|5665.6|5657.1|5653|655
1584947100000|2020-03-23 07:05:00|5661.7|5658.7|5649.3|5646.1|5662.3|5659.3|5649.1|5645.4|528
1584947400000|2020-03-23 07:10:00|5649|5645.9|5655.2|5652.2|5658.6|5655.3|5647.4|5644.4|547
1584947700000|2020-03-23 07:15:00|5655.1|5652.1|5643.5|5640.3|5660.4|5657.3|5643.4|5639.9|555
1584948000000|2020-03-23 07:20:00|5643.4|5640.4|5643.4|5639.3|5645.9|5640.9|5632.6|5629|632
1584948300000|2020-03-23 07:25:00|5643.6|5639.5|5641.2|5637.9|5647.9|5644.5|5640.4|5636.6|560
1584948600000|2020-03-23 07:30:00|5641.4|5637.6|5631.1|5627.5|5641.9|5638.2|5628.4|5624.3|681
1584948900000|2020-03-23 07:35:00|5631|5627.6|5634.1|5630.5|5634.2|5630.6|5627.4|5624|560
1584949200000|2020-03-23 07:40:00|5634.2|5630.4|5632.4|5628.8|5641.1|5637|5631.9|5628.1|490
1584949500000|2020-03-23 07:45:00|5632.5|5628.9|5636.5|5633.5|5641|5637.3|5630.4|5627.4|595
1584949800000|2020-03-23 07:50:00|5636.4|5633.4|5648.8|5645.8|5653|5649.1|5632.7|5628.3|686
1584950100000|2020-03-23 07:55:00|5649|5645.9|5651.2|5648.2|5652.8|5649.8|5640.4|5637.4|595
1584950400000|2020-03-23 08:00:00|5651.3|5648.3|5653.3|5650.3|5656.7|5653.7|5646.6|5643.6|566
1584950700000|2020-03-23 08:05:00|5653.6|5650.4|5650.8|5647.8|5659.8|5656.1|5650.4|5647.4|546
1584951000000|2020-03-23 08:10:00|5650.7|5647.7|5654.2|5651.2|5657.7|5654.7|5650.7|5647.7|547
1584951300000|2020-03-23 08:15:00|5654.3|5651.3|5656.5|5653.5|5657.4|5654.3|5652.4|5649.4|493
1584951600000|2020-03-23 08:20:00|5656.4|5653.4|5649.6|5646.3|5658.8|5655.8|5647.5|5644.4|509
1584951900000|2020-03-23 08:25:00|5649.7|5646.4|5651.8|5648.8|5652.5|5649.5|5646.7|5644.1|405
1584952200000|2020-03-23 08:30:00|5652.6|5649.6|5653.2|5650.2|5656.9|5653.9|5651.6|5648.5|433
1584952500000|2020-03-23 08:35:00|5653.1|5650.1|5650.7|5647.7|5653.8|5650.8|5648.2|5645.2|462
1584952800000|2020-03-23 08:40:00|5650.6|5647.6|5645.1|5642.1|5652.1|5649.1|5643.9|5640.9|411
1584953100000|2020-03-23 08:45:00|5645|5642|5653.5|5650.5|5653.5|5650.5|5644.3|5641.3|483
1584953400000|2020-03-23 08:50:00|5653.4|5650.4|5654.8|5651.8|5663.3|5660.3|5653.4|5650.4|512
1584953700000|2020-03-23 08:55:00|5654.9|5651.9|5643.1|5640.1|5657.9|5654.9|5639.8|5636.8|522
1584954000000|2020-03-23 09:00:00|5643|5640|5644.8|5643|5646.6|5643.6|5639.1|5636.1|418
1584954300000|2020-03-23 09:05:00|5644.9|5643.1|5649.8|5646.8|5657.3|5653.9|5642.3|5639.3|492
1584954600000|2020-03-23 09:10:00|5650.4|5647.1|5647.4|5644.4|5652.9|5649.9|5644.1|5641.1|391
1584954900000|2020-03-23 09:15:00|5647.2|5644.2|5646.1|5643.1|5649|5646|5644.6|5642|373
1584955200000|2020-03-23 09:20:00|5646|5643|5631.6|5628.6|5646.1|5643.3|5630.2|5627.4|531
1584955500000|2020-03-23 09:25:00|5631.3|5628.3|5638.1|5635.1|5639.2|5635.9|5630.2|5627.8|406
1584955800000|2020-03-23 09:30:00|5637.9|5634.9|5633.9|5630.9|5637.9|5634.9|5630.2|5627.2|462
1584956100000|2020-03-23 09:35:00|5634|5631|5636.2|5633.2|5637.7|5634.7|5633.2|5630.2|352
1584956400000|2020-03-23 09:40:00|5635.8|5632.8|5635.9|5632.9|5639.8|5636.8|5630.2|5627.6|451
1584956700000|2020-03-23 09:45:00|5635.7|5632.7|5635.1|5632.1|5639|5636|5634.1|5631.1|367
1584957000000|2020-03-23 09:50:00|5634.7|5631.7|5643.9|5640.9|5648|5645|5634.5|5631.5|471
1584957300000|2020-03-23 09:55:00|5643.4|5640.4|5644.2|5641.2|5647.8|5644.8|5641.7|5638.7|506
1584957600000|2020-03-23 10:00:00|5644.4|5641.4|5640.1|5637.1|5645.5|5642.5|5636.2|5633.2|435
1584957900000|2020-03-23 10:05:00|5640.4|5637.4|5647|5644|5648.4|5645.4|5640.4|5637.4|463
1584958200000|2020-03-23 10:10:00|5646.9|5643.9|5646.7|5643.7|5652.3|5649.3|5646.3|5643.3|473
1584958500000|2020-03-23 10:15:00|5646.6|5643.6|5641.5|5638.5|5646.7|5643.7|5638.4|5635.4|361
1584958800000|2020-03-23 10:20:00|5641.3|5638.3|5636.8|5633.8|5645.8|5642.8|5635.5|5632.5|382
1584959100000|2020-03-23 10:25:00|5636.9|5633.9|5635|5632|5637.6|5634.6|5632.3|5629.3|424
1584959400000|2020-03-23 10:30:00|5634.9|5631.9|5641.9|5638.9|5645|5642|5634.4|5631.4|394
1584959700000|2020-03-23 10:35:00|5641.8|5638.8|5635|5632|5643.5|5640.5|5633.9|5630.9|365
1584960000000|2020-03-23 10:40:00|5634.4|5631.4|5633.1|5630.1|5636.8|5633.8|5630.5|5627.5|322
1584960300000|2020-03-23 10:45:00|5633.2|5630.2|5632|5629|5634.3|5631.3|5630|5627|341
1584960600000|2020-03-23 10:50:00|5631.8|5628.8|5628.9|5625.9|5633|5630|5628.5|5625.5|394
1584960900000|2020-03-23 10:55:00|5629|5626|5624.1|5621.1|5633.2|5630.2|5621.5|5618.5|420
1584961200000|2020-03-23 11:00:00|5624|5621|5626.8|5623.8|5627|5624|5618.8|5615.8|486
1584961500000|2020-03-23 11:05:00|5626.7|5623.7|5631.5|5628.5|5635|5632|5624.9|5621.9|388
1584961800000|2020-03-23 11:10:00|5631.6|5628.6|5630.6|5627.6|5633|5630|5626.6|5623.6|384
1584962100000|2020-03-23 11:15:00|5630.5|5627.5|5632.2|5629.2|5637.1|5634.1|5627.6|5624.6|466
1584962400000|2020-03-23 11:20:00|5632.1|5629.1|5628.2|5625.2|5632.3|5629.3|5627.8|5624.8|435
1584962700000|2020-03-23 11:25:00|5628.1|5625.1|5626.7|5623.7|5628.7|5625.7|5625.4|5622.4|353
1584963000000|2020-03-23 11:30:00|5626.8|5623.8|5625.6|5622.6|5627.8|5624.8|5624|5621|368
1584963300000|2020-03-23 11:35:00|5625.7|5622.7|5625.7|5622.7|5630|5627|5624.5|5621.8|377
1584963600000|2020-03-23 11:40:00|5625.5|5622.5|5627.1|5624.1|5629.3|5626.3|5625.1|5622.2|376
1584963900000|2020-03-23 11:45:00|5627.2|5624.2|5628.3|5625.3|5629.6|5627.2|5625.8|5622.9|289
1584964200000|2020-03-23 11:50:00|5628.4|5625.4|5620.8|5617.8|5628.8|5626|5619.3|5616.3|412
1584964500000|2020-03-23 11:55:00|5620.9|5617.9|5617.1|5614.1|5621.8|5618.8|5615.2|5612.2|354
1584964800000|2020-03-23 12:00:00|5616.5|5613.5|5668.7|5664.6|5668.9|5665.4|5616|5613|800
1584965100000|2020-03-23 12:05:00|5670.4|5665.4|5684.3|5679.1|5693.6|5689|5668.5|5664.4|767
1584965400000|2020-03-23 12:10:00|5684.4|5679.3|5690.7|5687.7|5710|5703.1|5680.7|5677.1|706
1584965700000|2020-03-23 12:15:00|5690.6|5687.6|5708|5704.7|5725.2|5721.1|5690|5686.9|718
1584966000000|2020-03-23 12:20:00|5707.9|5704.4|5727.6|5723.3|5735|5731|5707.3|5704.2|782
1584966300000|2020-03-23 12:25:00|5727.7|5722.8|5709.9|5705.6|5739.8|5736.6|5709.7|5704.7|735
1584966600000|2020-03-23 12:30:00|5710.4|5705.9|5706.8|5702.9|5716|5712.7|5699|5694.9|730
1584966900000|2020-03-23 12:35:00|5707.3|5703.5|5717.3|5714.2|5718.3|5714.6|5701.9|5697|753
1584967200000|2020-03-23 12:40:00|5717.1|5714|5729|5726|5735.6|5732|5716.3|5713.3|693
1584967500000|2020-03-23 12:45:00|5728.3|5725.3|5728|5725|5731.8|5728.8|5715.8|5712.6|637
1584967800000|2020-03-23 12:50:00|5728.1|5725.1|5725.5|5722.5|5735.8|5732.8|5717.4|5713.7|619
1584968100000|2020-03-23 12:55:00|5725.4|5722.4|5720.6|5717.6|5729.5|5727.2|5719|5716|586
1584968400000|2020-03-23 13:00:00|5720.4|5717.4|5717.9|5714.9|5727.3|5724.3|5716.4|5713.4|558
1584968700000|2020-03-23 13:05:00|5717.8|5714.8|5694.9|5691.4|5722.3|5719.3|5694.3|5691.3|616
1584969000000|2020-03-23 13:10:00|5695.1|5691.8|5695.7|5692.7|5700.8|5697.8|5686.8|5682.7|624
1584969300000|2020-03-23 13:15:00|5695.6|5692.6|5700.3|5697.3|5703|5700|5694.2|5691.2|526
1584969600000|2020-03-23 13:20:00|5700.2|5697.2|5689.7|5686.3|5700.3|5697.3|5678|5674.5|571
1584969900000|2020-03-23 13:25:00|5689.1|5685.8|5683.3|5679.9|5696.2|5693.1|5678.8|5674.7|608
1584970200000|2020-03-23 13:30:00|5683.2|5679.8|5691.6|5688.6|5695.9|5692.9|5674.4|5670.8|645
1584970500000|2020-03-23 13:35:00|5692|5689|5680|5677|5692.1|5689|5678.5|5675.5|590
1584970800000|2020-03-23 13:40:00|5679.7|5676.7|5698.1|5694|5698.1|5694|5673.4|5670.4|554
1584971100000|2020-03-23 13:45:00|5698|5694.2|5706.3|5703.3|5713.6|5709.1|5692|5688.9|678
1584971400000|2020-03-23 13:50:00|5706.2|5703.2|5712.5|5709.5|5714.1|5711.1|5695.8|5692.8|618
1584971700000|2020-03-23 13:55:00|5712.9|5709.9|5730.2|5727.2|5737|5734|5712.4|5709.4|669
1584972000000|2020-03-23 14:00:00|5730.4|5727.4|5712.8|5709.8|5733.3|5730.3|5709.6|5706.6|643
1584972300000|2020-03-23 14:05:00|5712.9|5709.9|5714.3|5711.3|5727.5|5724|5711.9|5708.9|623
1584972600000|2020-03-23 14:10:00|5714.1|5711.1|5717.5|5714.5|5727|5724|5711.3|5708.3|550
1584972900000|2020-03-23 14:15:00|5717.4|5714.4|5708.1|5705.1|5720.5|5717.4|5706|5703|587
1584973200000|2020-03-23 14:20:00|5707.9|5704.9|5713.6|5710.6|5716.6|5713.6|5702.5|5699.5|691
1584973500000|2020-03-23 14:25:00|5713.5|5710.5|5719.2|5716.1|5722.3|5719.3|5713.5|5710.5|697
1584973800000|2020-03-23 14:30:00|5719.4|5716.2|5720.9|5717.9|5725.1|5721.9|5715.3|5712.3|532
1584974100000|2020-03-23 14:35:00|5720.8|5717.8|5722.3|5719.3|5724.3|5721.3|5715.7|5712.7|457
1584974400000|2020-03-23 14:40:00|5722.4|5719.4|5726.2|5723.2|5728.6|5725.6|5717.3|5714.2|514
1584974700000|2020-03-23 14:45:00|5726.5|5723.5|5726.5|5723.5|5727.7|5724.7|5721.6|5718.6|590
1584975000000|2020-03-23 14:50:00|5726.6|5723.6|5709.8|5706.8|5731.3|5728.3|5706.6|5703.3|604
1584975300000|2020-03-23 14:55:00|5710.3|5707.3|5713.5|5710.4|5714.8|5711.7|5701.8|5698.8|646
1584975600000|2020-03-23 15:00:00|5713.4|5709.9|5717.6|5714.6|5722.7|5718.9|5709.8|5706.5|624
1584975900000|2020-03-23 15:05:00|5718.6|5715.4|5716|5713|5719.5|5716.5|5710.4|5707.4|576
1584976200000|2020-03-23 15:10:00|5715.9|5712.9|5709.1|5705.9|5720|5717|5702.5|5699.5|583
1584976500000|2020-03-23 15:15:00|5709.3|5706.3|5704.6|5701.6|5712.5|5709.3|5702.2|5699.2|608
1584976800000|2020-03-23 15:20:00|5703.7|5700.7|5710.8|5707.8|5714|5711|5701.7|5698.7|555
1584977100000|2020-03-23 15:25:00|5710.7|5707.7|5690.8|5687.8|5714.9|5711.9|5690.8|5687.5|626
1584977400000|2020-03-23 15:30:00|5690.7|5687.6|5683.3|5680|5698.2|5695.2|5683.3|5680|668
1584977700000|2020-03-23 15:35:00|5682.6|5679.3|5670.6|5667.6|5682.8|5679.6|5670.3|5667.3|611
1584978000000|2020-03-23 15:40:00|5670.7|5667.7|5671.3|5668.3|5675.5|5672.2|5668|5664.7|559
1584978300000|2020-03-23 15:45:00|5671.5|5668.5|5686.8|5683.2|5688.3|5684.1|5667.4|5663.9|553
1584978600000|2020-03-23 15:50:00|5687.4|5683.4|5661|5657.9|5687.6|5683.8|5660.1|5656.9|633
1584978900000|2020-03-23 15:55:00|5660.9|5658|5669.7|5666.7|5679.7|5675.6|5660|5656.2|667
1584979200000|2020-03-23 16:00:00|5669.8|5666.8|5671.5|5668.2|5679.6|5676.2|5669.3|5666.3|628
1584979500000|2020-03-23 16:05:00|5671.6|5668.1|5672.8|5669.6|5681|5677.7|5668.5|5665.5|613
1584979800000|2020-03-23 16:10:00|5673|5669.3|5674.7|5671.7|5679.1|5676.1|5670.6|5666.8|584
1584980100000|2020-03-23 16:15:00|5674.6|5671.6|5687.7|5684.7|5694.7|5691.7|5674|5671|570
1584980400000|2020-03-23 16:20:00|5687.8|5684.8|5680.9|5677.4|5690.9|5687.7|5680.7|5677|644
1584980700000|2020-03-23 16:25:00|5681|5677.9|5673.1|5670.1|5683|5680|5672.4|5669.2|497
1584981000000|2020-03-23 16:30:00|5673.6|5670.6|5680.2|5677.1|5680.7|5677.1|5668.8|5665.8|596
1584981300000|2020-03-23 16:35:00|5680.3|5677.2|5680|5676.8|5683.7|5679.6|5671.5|5667.8|708
1584981600000|2020-03-23 16:40:00|5680.2|5676.6|5682.3|5678.8|5687|5683.8|5679.3|5675.6|673
1584981900000|2020-03-23 16:45:00|5682.2|5678.9|5687.9|5684.9|5691|5687.2|5679.6|5676.1|622
1584982200000|2020-03-23 16:50:00|5687.8|5684.8|5701.3|5697.8|5702.5|5699.2|5685|5681.9|711
1584982500000|2020-03-23 16:55:00|5701.5|5697.7|5706.6|5703.6|5710.4|5706.9|5700.2|5696.9|644
1584982800000|2020-03-23 17:00:00|5706.7|5703.7|5702.6|5699.5|5712.8|5709.6|5702.6|5699.5|566
1584983100000|2020-03-23 17:05:00|5702.8|5699.6|5713.2|5710.2|5716.1|5712.1|5696.6|5693.6|663
1584983400000|2020-03-23 17:10:00|5713.3|5710.3|5722.3|5719.3|5722.3|5719.3|5710|5706.8|556
1584983700000|2020-03-23 17:15:00|5722.1|5719|5720.7|5717.7|5723.6|5720.5|5714.3|5711.3|626
1584984000000|2020-03-23 17:20:00|5720.3|5716.9|5720.7|5717.4|5726.1|5722.5|5717.7|5714.6|569
1584984300000|2020-03-23 17:25:00|5720.6|5717.3|5715.3|5711.9|5723.6|5720.1|5713.5|5710.2|599
1584984600000|2020-03-23 17:30:00|5715.2|5712.1|5718.4|5715.2|5718.6|5715.4|5711.3|5708.3|563
1584984900000|2020-03-23 17:35:00|5718.6|5715.4|5708.8|5705.6|5718.6|5715.4|5706.6|5703.6|618
1584985200000|2020-03-23 17:40:00|5708.9|5705.8|5709.1|5706.1|5714.2|5711.2|5707|5704|507
1584985500000|2020-03-23 17:45:00|5708.9|5705.9|5720.6|5717.6|5723.1|5719.8|5708.9|5705.9|465
1584985800000|2020-03-23 17:50:00|5720.4|5717.4|5712.1|5709.1|5721.9|5718.9|5712.1|5709.1|452
1584986100000|2020-03-23 17:55:00|5712|5709|5715.8|5712.8|5718.5|5715.3|5707.5|5704.5|523
1584986400000|2020-03-23 18:00:00|5715.6|5712.6|5708.3|5704.9|5719.5|5714.5|5706.1|5702.6|585
1584986700000|2020-03-23 18:05:00|5707.8|5704.6|5704.2|5701.2|5708.3|5705.1|5702.7|5699.5|506
1584987000000|2020-03-23 18:10:00|5704.3|5701.3|5700.7|5697.7|5707.7|5704.7|5699.8|5696.5|461
1584987300000|2020-03-23 18:15:00|5700.6|5697.6|5701|5698|5705.7|5702.4|5700.6|5697.6|415
1584987600000|2020-03-23 18:20:00|5701.1|5698.1|5700.6|5697.6|5701.8|5698.8|5696.8|5693.5|381
1584987900000|2020-03-23 18:25:00|5700.7|5697.7|5708.8|5705.5|5711.9|5708.5|5697.3|5694.3|494
1584988200000|2020-03-23 18:30:00|5708.7|5705.7|5713.9|5710.6|5714|5710.6|5704.1|5700.7|539
1584988500000|2020-03-23 18:35:00|5713.8|5710.7|5703.6|5700.6|5714.1|5711.1|5701.7|5698.7|525
1584988800000|2020-03-23 18:40:00|5703.9|5700.9|5707.6|5704.6|5711.8|5708.8|5702.7|5699.7|470
1584989100000|2020-03-23 18:45:00|5708.4|5705.4|5710.2|5707.2|5711.1|5708.1|5703.2|5700.2|456
1584989400000|2020-03-23 18:50:00|5710.3|5707.3|5706.5|5703.5|5712.6|5709.6|5700.3|5697.3|473
1584989700000|2020-03-23 18:55:00|5706.3|5703.2|5704|5701|5711.7|5708.4|5699.4|5696.4|546
1584990000000|2020-03-23 19:00:00|5704.4|5701.4|5702.1|5699.1|5708|5705|5699.3|5695|527
1584990300000|2020-03-23 19:05:00|5702.5|5699.5|5695.2|5692.2|5704.3|5701.3|5695|5692|472
1584990600000|2020-03-23 19:10:00|5695.6|5692.6|5695.6|5692.6|5697.2|5693.9|5690.7|5687.7|428
1584990900000|2020-03-23 19:15:00|5695.8|5692.8|5693.4|5690.4|5696.3|5693.3|5691.6|5688.6|372
1584991200000|2020-03-23 19:20:00|5692.6|5689.6|5688.7|5685.7|5693.8|5690.8|5686.9|5683.9|388
1584991500000|2020-03-23 19:25:00|5689.3|5686.3|5686.5|5683.5|5691.4|5688.4|5684.6|5681.3|442
1584991800000|2020-03-23 19:30:00|5687.3|5684.3|5683.6|5680.6|5688.2|5685.2|5679.4|5675.5|367
1584992100000|2020-03-23 19:35:00|5683.1|5680.1|5682.9|5679.9|5688.9|5685.9|5680.5|5677.5|482
1584992400000|2020-03-23 19:40:00|5683|5680|5680.8|5677.8|5687|5684|5675.5|5671.7|480
1584992700000|2020-03-23 19:45:00|5680.7|5677.7|5677.1|5674.1|5682.7|5679.7|5675.7|5672.4|501
1584993000000|2020-03-23 19:50:00|5676.7|5673.7|5683.1|5680.1|5683.5|5680.5|5674.1|5670.6|537
1584993300000|2020-03-23 19:55:00|5683.7|5680.7|5683.1|5680.1|5687.1|5684.1|5680.8|5677.8|523
1584993600000|2020-03-23 20:00:00|5683.2|5680.2|5683.4|5680.4|5685|5682|5681.3|5678.3|406
1584993900000|2020-03-23 20:05:00|5683.2|5680.2|5680.2|5677.2|5683.6|5680.6|5680.1|5677.1|210
1584994200000|2020-03-23 20:10:00|5680.5|5677.5|5681.1|5678.1|5681.9|5678.9|5679.6|5676.6|167
1584994500000|2020-03-23 20:15:00|5680.6|5677.6|5685.4|5682.4|5685.9|5682.9|5680.6|5677.6|184
1584994800000|2020-03-23 20:20:00|5685.5|5682.5|5687.9|5684.9|5688.7|5685.7|5684|5681|275
1584995100000|2020-03-23 20:25:00|5687.6|5684.6|5684.5|5681.5|5688|5685|5684.2|5681.2|315
1584995400000|2020-03-23 20:30:00|5684.4|5681.4|5691.2|5688.2|5691.8|5688.8|5683.8|5680.8|378
1584995700000|2020-03-23 20:35:00|5691.1|5688.1|5691.7|5688.7|5692.3|5689.3|5688.9|5685.9|291
1584996000000|2020-03-23 20:40:00|5691.3|5688.3|5696.6|5693.6|5698.9|5695.9|5691.3|5688.3|292
1584996300000|2020-03-23 20:45:00|5696.9|5693.9|5694.2|5691.2|5698.2|5695.2|5692.6|5689.6|319
1584996600000|2020-03-23 20:50:00|5693.5|5690.5|5698.9|5695.9|5701.6|5698.6|5693.3|5690.3|311
1584996900000|2020-03-23 20:55:00|5699|5696|5723.6|5720.6|5725.3|5722.3|5698.8|5695.8|407
1584997200000|2020-03-23 21:00:00|5720.2|5717.2|5713.7|5710.7|5721.1|5718.1|5711.1|5708.1|23
1584997500000|2020-03-23 21:05:00|5710.4|5707.4|5708.5|5705.5|5714.5|5711.5|5705.2|5702.2|129
1584997800000|2020-03-23 21:10:00|5709.2|5706.2|5709.3|5706.3|5715|5712|5705.1|5702.1|139
1584998100000|2020-03-23 21:15:00|5709.9|5706.9|5710.5|5707.5|5712|5709|5706|5703|180
1584998400000|2020-03-23 21:20:00|5711.1|5708.1|5711.5|5708.5|5712|5709|5709.2|5706.2|111
1584998700000|2020-03-23 21:25:00|5710.6|5707.6|5715.5|5712.5|5717.6|5714.6|5706.2|5703.2|172
1584999000000|2020-03-23 21:30:00|5715.3|5712.3|5713.5|5710.5|5717.2|5714.2|5710.3|5707.3|188
1584999300000|2020-03-23 21:35:00|5713.2|5710.2|5711.5|5708.5|5713.5|5710.5|5709|5706|135
1584999600000|2020-03-23 21:40:00|5712.3|5709.3|5712.6|5709.6|5713|5710|5706.9|5703.9|192
1584999900000|2020-03-23 21:45:00|5711.1|5708.1|5697.8|5694.8|5713.8|5710.8|5695.7|5692.7|341
1585000200000|2020-03-23 21:50:00|5697.5|5694.5|5696.8|5693.8|5702|5699|5694.5|5691.5|284
1585000500000|2020-03-23 21:55:00|5697.3|5694.3|5702.1|5699.1|5702.4|5699.4|5688.2|5685.2|11
1585000800000|2020-03-23 22:00:00|5705.9|5702.9|5691.6|5688.6|5705.9|5702.9|5687.9|5684.9|600
1585001100000|2020-03-23 22:05:00|5691.8|5688.8|5698.9|5695.9|5704.4|5701.4|5690.8|5687.8|264
1585001400000|2020-03-23 22:10:00|5699|5696|5701.3|5698.3|5705.4|5702.4|5696.7|5693.7|272
1585001700000|2020-03-23 22:15:00|5701.2|5698.2|5701.5|5698.5|5703.3|5700.3|5700|5697|127
1585002000000|2020-03-23 22:20:00|5701.7|5698.7|5701.7|5698.7|5703.3|5700.3|5698.1|5695.1|135
1585002300000|2020-03-23 22:25:00|5701.8|5698.8|5706.1|5703.1|5707.6|5704.6|5701.7|5698.7|243
1585002600000|2020-03-23 22:30:00|5705.9|5702.9|5705.7|5702.7|5706.7|5703.7|5700.3|5697.3|392
1585002900000|2020-03-23 22:35:00|5705.8|5702.8|5705.1|5702.1|5706|5703|5700.6|5697.6|369
1585003200000|2020-03-23 22:40:00|5705.3|5702.3|5708.3|5705.3|5708.9|5705.9|5704.5|5701.5|345
1585003500000|2020-03-23 22:45:00|5708.2|5705.2|5711.5|5708.5|5714.7|5711.7|5708.2|5705.2|272
1585003800000|2020-03-23 22:50:00|5711.6|5708.6|5711.1|5708.1|5713.4|5710.4|5706.8|5703.8|357
1585004100000|2020-03-23 22:55:00|5711.2|5708.2|5712.3|5709.3|5714.4|5711.4|5707.5|5704.5|470
1585004400000|2020-03-23 23:00:00|5713.1|5710.1|5707.5|5704.5|5713.1|5710.1|5702|5699|546
1585004700000|2020-03-23 23:05:00|5707.7|5704.7|5712.5|5709.5|5715.4|5712.4|5706.7|5703.7|501
1585005000000|2020-03-23 23:10:00|5712.2|5709.2|5716.5|5713.5|5717|5714|5708.6|5705.6|511
1585005300000|2020-03-23 23:15:00|5716.8|5713.8|5716.4|5713.4|5720.9|5717.9|5715|5712|349
1585005600000|2020-03-23 23:20:00|5716.1|5713.1|5730.2|5727.2|5733.4|5730.4|5716|5713|504
1585005900000|2020-03-23 23:25:00|5730.3|5727.3|5728.7|5725.7|5731.2|5728.2|5728.5|5725.5|338
1585006200000|2020-03-23 23:30:00|5728.6|5725.6|5737.3|5734.3|5737.6|5734.6|5726.8|5723.8|308
1585006500000|2020-03-23 23:35:00|5738.1|5735.1|5744.1|5741.1|5753.5|5750.5|5735.7|5732.7|496
1585006800000|2020-03-23 23:40:00|5744.3|5741.3|5739.9|5736.9|5748.6|5745.6|5739.6|5736.6|446
1585007100000|2020-03-23 23:45:00|5739.6|5736.6|5735.4|5732.4|5739.9|5736.9|5731.8|5728.8|395
1585007400000|2020-03-23 23:50:00|5735.3|5732.3|5742|5739|5745.7|5742.7|5733.9|5730.9|441
1585007700000|2020-03-23 23:55:00|5741.9|5738.9|5741.8|5738.8|5744.7|5741.7|5741.3|5738.3|364
1585008000000|2020-03-24 00:00:00|5741.9|5738.9|5741.2|5738.2|5743.3|5740.3|5738.8|5735.8|367
1585008300000|2020-03-24 00:05:00|5741.3|5738.3|5745.7|5742.7|5748.1|5745.1|5739.4|5736.4|478
1585008600000|2020-03-24 00:10:00|5745.3|5742.3|5742.1|5739.1|5746.9|5743.9|5738.7|5735.7|481
1585008900000|2020-03-24 00:15:00|5742.2|5739.2|5739|5736|5744.7|5741.7|5736.9|5733.9|455
1585009200000|2020-03-24 00:20:00|5738.9|5735.9|5752.4|5749.4|5752.5|5749.5|5738.8|5735.8|385
1585009500000|2020-03-24 00:25:00|5753.9|5750.9|5748.7|5745.7|5753.9|5750.9|5745.3|5742.3|513
1585009800000|2020-03-24 00:30:00|5749.2|5746.2|5758.3|5755.3|5759.4|5756.4|5747.8|5744.8|370
1585010100000|2020-03-24 00:35:00|5758.4|5755.4|5761.8|5758.8|5762.4|5759.4|5754.9|5751.9|322
1585010400000|2020-03-24 00:40:00|5761.9|5758.9|5761.2|5758.2|5763.9|5760.9|5759|5756|379
1585010700000|2020-03-24 00:45:00|5761.3|5758.3|5770.2|5767.2|5770.8|5767.8|5761.1|5758.1|428
1585011000000|2020-03-24 00:50:00|5769.8|5766.8|5767|5764|5777.1|5774.1|5765.1|5762.1|473
1585011300000|2020-03-24 00:55:00|5766.7|5763.7|5773.4|5770.4|5777.9|5774.9|5766.3|5763.3|393
1585011600000|2020-03-24 01:00:00|5773.5|5770.5|5781.5|5778.5|5782.6|5779.6|5773.2|5770.2|428
1585011900000|2020-03-24 01:05:00|5781.6|5778.6|5789|5786|5791.7|5788.7|5781.5|5778.5|474
1585012200000|2020-03-24 01:10:00|5789.1|5786.1|5786.2|5783.2|5795.2|5792.2|5779|5776|520
1585012500000|2020-03-24 01:15:00|5786.1|5783.1|5783.5|5780.5|5788.4|5785.4|5780.8|5777.8|424
1585012800000|2020-03-24 01:20:00|5783.3|5780.3|5775.7|5772.7|5783.8|5780.8|5772.1|5769.1|386
1585013100000|2020-03-24 01:25:00|5775.9|5772.9|5768.3|5765.3|5776.5|5773.5|5768.1|5765.1|493
1585013400000|2020-03-24 01:30:00|5768.4|5765.4|5777.5|5774.5|5780.3|5777.3|5767.7|5764.7|403
1585013700000|2020-03-24 01:35:00|5777.6|5774.6|5774.6|5771.6|5781.1|5778.1|5774.6|5771.6|476
1585014000000|2020-03-24 01:40:00|5775|5772|5770|5767|5776.4|5773.4|5769.6|5766.6|503
1585014300000|2020-03-24 01:45:00|5769.8|5766.8|5777.4|5774.4|5780.3|5777.3|5769.8|5766.8|433
1585014600000|2020-03-24 01:50:00|5777.5|5774.5|5779.9|5776.9|5783.7|5780.7|5775.8|5772.8|409
1585014900000|2020-03-24 01:55:00|5780|5777|5781.5|5778.5|5784|5781|5777.7|5774.7|375
1585015200000|2020-03-24 02:00:00|5781.6|5778.6|5777.9|5774.9|5784.3|5781.3|5776.6|5773.6|423
1585015500000|2020-03-24 02:05:00|5777.8|5774.8|5778.1|5775.1|5781.8|5778.8|5775.1|5772.1|367
1585015800000|2020-03-24 02:10:00|5778|5775|5784.6|5781.6|5786.4|5783.4|5777.7|5774.7|401
1585016100000|2020-03-24 02:15:00|5784.4|5781.4|5796.3|5793.3|5796.7|5793.7|5784.4|5781.4|399
1585016400000|2020-03-24 02:20:00|5796.1|5793.1|5798.8|5795.8|5800.8|5797.8|5793.7|5790.7|486
1585016700000|2020-03-24 02:25:00|5799.1|5796.1|5797.3|5794.3|5800.4|5797.4|5794.1|5791.1|446
1585017000000|2020-03-24 02:30:00|5797.4|5794.4|5796.2|5793.2|5797.6|5794.6|5794.3|5791.3|409
1585017300000|2020-03-24 02:35:00|5796.3|5793.3|5797|5794|5800.7|5797.7|5794.8|5791.8|418
1585017600000|2020-03-24 02:40:00|5797.1|5794.1|5802.2|5799.2|5803.9|5800.9|5793.4|5790.4|452
1585017900000|2020-03-24 02:45:00|5802.4|5799.4|5802.9|5799.9|5804.2|5801.2|5799.5|5796.5|355
1585018200000|2020-03-24 02:50:00|5803|5800|5807.8|5804.8|5808.6|5805.6|5800.2|5797.2|443
1585018500000|2020-03-24 02:55:00|5807.7|5804.7|5804.5|5801.5|5808.6|5805.6|5802.9|5799.9|481
1585018800000|2020-03-24 03:00:00|5804.6|5801.6|5801|5798|5805.7|5802.7|5798.5|5795.5|400
1585019100000|2020-03-24 03:05:00|5800.9|5797.9|5796.5|5793.5|5801.6|5798.9|5793.9|5790.9|339
1585019400000|2020-03-24 03:10:00|5796.4|5793.4|5794.7|5791.7|5797.2|5794.2|5792|5789|384
1585019700000|2020-03-24 03:15:00|5794.6|5791.6|5795.9|5792.9|5797.8|5794.8|5791.2|5788.2|358
1585020000000|2020-03-24 03:20:00|5795.8|5792.8|5792.1|5789.1|5796.8|5794.6|5788.6|5785.6|449
1585020300000|2020-03-24 03:25:00|5792|5789|5789.5|5786.5|5792.7|5789.7|5784.2|5781.2|447
1585020600000|2020-03-24 03:30:00|5791|5788|5790.7|5787.7|5794.4|5791.4|5789.1|5786.1|471
1585020900000|2020-03-24 03:35:00|5791.2|5788.2|5786.4|5783.4|5792|5789|5784.5|5781.5|404
1585021200000|2020-03-24 03:40:00|5786.5|5783.5|5784.7|5781.7|5790.4|5787.4|5784.2|5781.2|389
1585021500000|2020-03-24 03:45:00|5784.8|5781.8|5788.7|5785.7|5792.2|5789.2|5783.6|5780.6|323
1585021800000|2020-03-24 03:50:00|5788.6|5785.6|5789.4|5786.4|5794.1|5791.1|5787.8|5784.8|346
1585022100000|2020-03-24 03:55:00|5789.1|5786.1|5786.3|5783.3|5791.8|5788.8|5784.2|5781.2|303
1585022400000|2020-03-24 04:00:00|5786.5|5783.5|5786.1|5783.1|5786.5|5783.5|5781.8|5778.8|328
1585022700000|2020-03-24 04:05:00|5786|5783|5791.5|5788.5|5792.7|5789.7|5784.2|5781.2|340
1585023000000|2020-03-24 04:10:00|5791.4|5788.4|5789.6|5786.6|5794.1|5791.1|5788.4|5785.4|314
1585023300000|2020-03-24 04:15:00|5790|5787|5792.7|5789.7|5793.5|5790.5|5788.8|5785.8|290
1585023600000|2020-03-24 04:20:00|5792.6|5789.6|5791.4|5788.4|5793.8|5790.8|5787.8|5784.8|358
1585023900000|2020-03-24 04:25:00|5791.6|5788.6|5790.6|5787.6|5793.8|5790.8|5789.4|5786.4|216
1585024200000|2020-03-24 04:30:00|5790.8|5787.8|5788.9|5785.9|5790.8|5787.8|5786.7|5783.7|281
1585024500000|2020-03-24 04:35:00|5789|5786|5788.3|5785.3|5790.7|5787.7|5786.7|5783.7|292
1585024800000|2020-03-24 04:40:00|5788.4|5785.4|5784.8|5781.8|5791.3|5788.3|5784.4|5781.4|327
1585025100000|2020-03-24 04:45:00|5785|5782|5782.2|5779.2|5785|5782|5780.6|5777.6|304
1585025400000|2020-03-24 04:50:00|5782.6|5779.6|5781.1|5778.1|5783|5780|5778.2|5775.2|276
1585025700000|2020-03-24 04:55:00|5781.2|5778.2|5783.6|5780.6|5783.6|5780.6|5778|5775|296
1585026000000|2020-03-24 05:00:00|5783.5|5780.5|5786.6|5783.6|5788.4|5785.4|5781.1|5778.1|304
1585026300000|2020-03-24 05:05:00|5786.7|5783.7|5788.8|5785.8|5789.8|5786.8|5785.8|5782.8|281
1585026600000|2020-03-24 05:10:00|5788.4|5785.4|5788.8|5785.8|5788.8|5785.8|5783.8|5780.8|274
1585026900000|2020-03-24 05:15:00|5789|5786|5787.2|5784.2|5790.1|5787.1|5786.5|5784|334
1585027200000|2020-03-24 05:20:00|5787.3|5784.3|5785.2|5782.2|5787.3|5784.7|5783.6|5780.6|279
1585027500000|2020-03-24 05:25:00|5785.1|5782.1|5786.7|5783.7|5786.8|5783.8|5782.8|5780.4|225
1585027800000|2020-03-24 05:30:00|5786|5783|5768.6|5765.6|5787.7|5784.7|5767.1|5764.1|379
1585028100000|2020-03-24 05:35:00|5769|5766|5765.3|5762.3|5776.1|5773.1|5759.4|5756.4|423
1585028400000|2020-03-24 05:40:00|5765.2|5762.2|5767.8|5764.8|5769.1|5766.1|5761.4|5758.4|336
1585028700000|2020-03-24 05:45:00|5767.9|5764.9|5766.6|5763.6|5768.9|5765.9|5763.7|5760.7|360
1585029000000|2020-03-24 05:50:00|5766.7|5763.7|5770.9|5767.9|5773.8|5770.8|5766.7|5763.7|345
1585029300000|2020-03-24 05:55:00|5771|5768|5773.1|5770.1|5775.9|5772.9|5766.7|5763.7|312
1585029600000|2020-03-24 06:00:00|5773|5770|5773.6|5770.6|5778.1|5775.1|5773|5770|296
1585029900000|2020-03-24 06:05:00|5773.8|5770.8|5774.2|5771.2|5775.4|5772.4|5770.5|5767.5|295
1585030200000|2020-03-24 06:10:00|5774.4|5771.4|5778.7|5775.7|5781.6|5778.6|5774.4|5771.4|357
1585030500000|2020-03-24 06:15:00|5778.3|5775.3|5791.9|5788.9|5796.1|5793.1|5778.3|5775.3|451
1585030800000|2020-03-24 06:20:00|5792.4|5789.4|5792.2|5789.2|5797.9|5794.9|5783.1|5780.1|455
1585031100000|2020-03-24 06:25:00|5792.1|5789.1|5798.1|5795.1|5799.9|5796.9|5789.8|5786.8|506
1585031400000|2020-03-24 06:30:00|5798.3|5795.3|5799.3|5796.3|5801.7|5798.7|5795.7|5792.7|427
1585031700000|2020-03-24 06:35:00|5799.4|5796.4|5815.6|5812.6|5815.8|5812.8|5797.5|5794.5|497
1585032000000|2020-03-24 06:40:00|5815.8|5812.8|5816|5813|5819.7|5816.7|5809.2|5806.2|530
1585032300000|2020-03-24 06:45:00|5816.2|5813.2|5825.6|5822.6|5828.9|5825.9|5815.4|5812.4|450
1585032600000|2020-03-24 06:50:00|5825.4|5822.4|5823.9|5820.9|5830.7|5827.7|5811.9|5808.9|571
1585032900000|2020-03-24 06:55:00|5823.6|5820.6|5812.4|5809.4|5823.8|5820.8|5811.9|5808.9|485
1585033200000|2020-03-24 07:00:00|5812.8|5809.8|5818.9|5815.9|5822|5819|5808.7|5805.7|606
1585033500000|2020-03-24 07:05:00|5818.5|5815.5|5821.6|5818.6|5823.8|5820.8|5816.9|5813.9|493
1585033800000|2020-03-24 07:10:00|5820.8|5817.8|5808|5805|5821.8|5818.8|5807.4|5804.4|514
1585034100000|2020-03-24 07:15:00|5807.8|5804.8|5807.8|5804.8|5811.2|5808.2|5802.8|5799.8|466
1585034400000|2020-03-24 07:20:00|5807.9|5804.9|5808.8|5805.8|5809.5|5806.5|5805.4|5802.4|373
1585034700000|2020-03-24 07:25:00|5808.4|5805.4|5811.1|5808.1|5811.7|5808.7|5806.7|5803.7|474
1585035000000|2020-03-24 07:30:00|5811.2|5808.2|5800.3|5797.3|5811.3|5808.3|5799|5796|485
1585035300000|2020-03-24 07:35:00|5800.5|5797.5|5808.8|5805.8|5810.1|5807.1|5796.6|5793.6|469
1585035600000|2020-03-24 07:40:00|5808.6|5805.6|5803.9|5800.9|5814|5811|5803.2|5800.2|378
1585035900000|2020-03-24 07:45:00|5804|5801|5806|5803|5811.3|5808.3|5803.4|5800.4|354
1585036200000|2020-03-24 07:50:00|5806.6|5803.6|5816.4|5813.4|5819.6|5816.6|5805.3|5802.3|432
1585036500000|2020-03-24 07:55:00|5816.5|5813.5|5816.9|5813.9|5817.9|5814.9|5811.3|5808.3|373
1585036800000|2020-03-24 08:00:00|5817.2|5814.2|5821.8|5820|5823.2|5820.2|5814.9|5811.9|419
1585037100000|2020-03-24 08:05:00|5821.7|5819.9|5828.9|5825.9|5830.3|5827.3|5821.4|5819|375
1585037400000|2020-03-24 08:10:00|5828|5826.2|5826.5|5823.5|5832.6|5829.6|5823.9|5820.9|344
1585037700000|2020-03-24 08:15:00|5826.4|5823.4|5830.6|5827.6|5836.4|5833.4|5825.1|5822.1|399
1585038000000|2020-03-24 08:20:00|5831|5828|5821.7|5818.7|5832.5|5829.5|5821.4|5818.4|348
1585038300000|2020-03-24 08:25:00|5821.8|5818.8|5815.7|5812.7|5821.8|5818.8|5813.9|5810.9|345
1585038600000|2020-03-24 08:30:00|5815.8|5812.8|5818.5|5815.5|5819.1|5816.1|5809.6|5806.6|360
1585038900000|2020-03-24 08:35:00|5818.6|5815.6|5832.3|5829.3|5832.7|5829.7|5818.6|5815.6|290
1585039200000|2020-03-24 08:40:00|5832.4|5829.4|5835.9|5832.9|5837.7|5834.7|5829.8|5826.8|358
1585039500000|2020-03-24 08:45:00|5836|5833|5818.9|5815.9|5836|5833|5816.8|5813.8|391
1585039800000|2020-03-24 08:50:00|5817.6|5814.6|5821.6|5818.6|5821.9|5818.9|5814.4|5811.4|354
1585040100000|2020-03-24 08:55:00|5821.7|5818.7|5824|5821|5830.8|5827.8|5820.1|5817.1|404
1585040400000|2020-03-24 09:00:00|5824.1|5821.1|5817.7|5814.7|5824.1|5821.1|5807.7|5804.7|387
1585040700000|2020-03-24 09:05:00|5817.5|5814.5|5813|5810|5822.8|5819.8|5811.8|5808.8|345
1585041000000|2020-03-24 09:10:00|5813.1|5810.1|5816.7|5813.7|5817|5814|5812|5809|253
1585041300000|2020-03-24 09:15:00|5816.8|5813.8|5815.3|5812.3|5819.1|5816.1|5814.3|5811.3|246
1585041600000|2020-03-24 09:20:00|5815.4|5812.4|5819.3|5816.3|5822.8|5819.8|5815.4|5812.4|245
1585041900000|2020-03-24 09:25:00|5819.2|5816.2|5819.9|5816.9|5821.3|5818.3|5814.7|5811.7|341
1585042200000|2020-03-24 09:30:00|5819.8|5816.8|5821.3|5818.3|5823.9|5820.9|5816.4|5813.4|337
1585042500000|2020-03-24 09:35:00|5821.1|5818.1|5815.6|5812.6|5821.2|5818.2|5814.6|5811.6|365
1585042800000|2020-03-24 09:40:00|5815.5|5812.5|5812.5|5809.5|5816|5813|5811.3|5808.3|303
1585043100000|2020-03-24 09:45:00|5812.6|5809.6|5822.8|5819.8|5824.3|5821.3|5811.6|5808.8|403
1585043400000|2020-03-24 09:50:00|5822.9|5819.9|5822.8|5819.8|5824.8|5821.8|5819.1|5816.1|330
1585043700000|2020-03-24 09:55:00|5822.6|5819.6|5828.4|5825.4|5837|5834|5822.5|5819.5|488
1585044000000|2020-03-24 10:00:00|5827.9|5824.9|5836.3|5833.3|5837.4|5834.4|5820|5817|453
1585044300000|2020-03-24 10:05:00|5836.4|5833.4|5832.6|5829.6|5837.4|5834.4|5827.2|5824.2|363
1585044600000|2020-03-24 10:10:00|5832.5|5829.5|5835.5|5832.5|5841.3|5838.3|5831.7|5828.7|392
1585044900000|2020-03-24 10:15:00|5835.4|5832.4|5831.6|5828.6|5836|5833|5827.9|5824.9|370
1585045200000|2020-03-24 10:20:00|5831.7|5828.7|5826.6|5823.6|5832.9|5829.9|5825.5|5822.5|368
1585045500000|2020-03-24 10:25:00|5826.5|5823.5|5819.9|5816.9|5827.2|5824.2|5819.4|5816.4|383
1585045800000|2020-03-24 10:30:00|5819.8|5816.8|5818.6|5815.6|5820.2|5817.2|5813.4|5810.4|352
1585046100000|2020-03-24 10:35:00|5818.8|5815.8|5820.8|5817.8|5823.5|5820.5|5818.4|5815.4|351
1585046400000|2020-03-24 10:40:00|5820.9|5817.9|5812.1|5809.1|5821|5818|5811.3|5808.3|343
1585046700000|2020-03-24 10:45:00|5812.2|5809.2|5813.9|5810.9|5818.3|5815.3|5811|5808|378
1585047000000|2020-03-24 10:50:00|5813.8|5810.8|5819.8|5816.8|5819.9|5816.9|5812.4|5809.4|327
1585047300000|2020-03-24 10:55:00|5819.9|5816.9|5808.9|5805.9|5820.4|5817.4|5808|5805|439
1585047600000|2020-03-24 11:00:00|5808.7|5805.7|5805.6|5802.6|5811.3|5808.3|5804.2|5801.2|463
1585047900000|2020-03-24 11:05:00|5805.5|5802.5|5799.1|5796.1|5805.5|5802.5|5797.8|5794.8|382
1585048200000|2020-03-24 11:10:00|5799.3|5796.3|5797.7|5794.7|5804.4|5801.4|5796.9|5793.9|322
1585048500000|2020-03-24 11:15:00|5797.5|5794.5|5786.2|5783.2|5798.4|5795.4|5782.4|5779.4|470
1585048800000|2020-03-24 11:20:00|5785.9|5782.9|5778.7|5775.7|5787.8|5784.8|5776.4|5773.4|445
1585049100000|2020-03-24 11:25:00|5778.6|5775.6|5785|5782|5785.4|5782.4|5776.1|5773.1|401
1585049400000|2020-03-24 11:30:00|5784.6|5781.6|5785.2|5782.2|5788.4|5785.4|5781|5778|423
1585049700000|2020-03-24 11:35:00|5785.3|5782.3|5781|5778|5786.1|5783.1|5780.7|5777.7|276
1585050000000|2020-03-24 11:40:00|5780.9|5777.9|5782.7|5779.7|5785.4|5782.4|5775.8|5772.8|401
1585050300000|2020-03-24 11:45:00|5782.5|5779.5|5782.1|5779.1|5787.7|5784.7|5778.8|5776.5|467
1585050600000|2020-03-24 11:50:00|5782.2|5779.2|5777.2|5774.2|5782.4|5779.4|5774.6|5771.6|407
1585050900000|2020-03-24 11:55:00|5777|5774|5772.9|5769.9|5777.5|5774.5|5770.7|5767.7|470
1585051200000|2020-03-24 12:00:00|5772.8|5769.8|5762.3|5759.3|5775.3|5772.3|5762|5759|623
1585051500000|2020-03-24 12:05:00|5762.4|5759.4|5757.3|5754.3|5763.9|5760.9|5752.6|5749.6|551
1585051800000|2020-03-24 12:10:00|5757|5754|5746.9|5743.9|5757.5|5754.5|5746.9|5743.9|549
1585052100000|2020-03-24 12:15:00|5746.8|5743.8|5746.9|5743.9|5753.8|5750.8|5740|5737|534
1585052400000|2020-03-24 12:20:00|5747|5744|5757|5754|5758.5|5755.5|5743.1|5740.1|539
1585052700000|2020-03-24 12:25:00|5756.9|5753.9|5757.9|5754.9|5758.2|5755.2|5753.9|5750.9|482
1585053000000|2020-03-24 12:30:00|5757.5|5754.5|5768.6|5765.6|5768.6|5765.6|5756.1|5753.1|508
1585053300000|2020-03-24 12:35:00|5768.5|5765.5|5780|5777|5780.7|5777.7|5768|5765|495
1585053600000|2020-03-24 12:40:00|5779.9|5776.9|5773.4|5770.4|5780|5777|5772|5769|479
1585053900000|2020-03-24 12:45:00|5773.5|5770.5|5781.8|5778.8|5783.1|5780.1|5773.5|5770.5|459
1585054200000|2020-03-24 12:50:00|5781.9|5778.9|5792.9|5789.9|5795.5|5792.5|5781.8|5778.8|524
1585054500000|2020-03-24 12:55:00|5793.1|5790.1|5788.7|5785.7|5795.1|5792.1|5783.8|5780.8|546
1585054800000|2020-03-24 13:00:00|5788.8|5785.8|5785.7|5782.7|5788.8|5785.8|5776.9|5773.9|546
1585055100000|2020-03-24 13:05:00|5785.1|5782.1|5793.2|5790.2|5797|5794|5779.4|5776.4|517
1585055400000|2020-03-24 13:10:00|5793.1|5790.1|5806.9|5803.9|5809.9|5806.9|5793.1|5790.1|506
1585055700000|2020-03-24 13:15:00|5806.8|5803.8|5806.3|5803.3|5810.5|5807.5|5798|5795|503
1585056000000|2020-03-24 13:20:00|5806.2|5803.2|5797.3|5794.3|5806.4|5803.4|5793.1|5790.1|505
1585056300000|2020-03-24 13:25:00|5797.4|5794.4|5800.7|5797.7|5805.2|5802.2|5796.4|5793.4|487
1585056600000|2020-03-24 13:30:00|5801|5798|5798.6|5795.6|5802.2|5799.2|5794.8|5791.8|530
1585056900000|2020-03-24 13:35:00|5798.8|5795.8|5788|5785|5800.1|5797.1|5784.2|5781.2|573
1585057200000|2020-03-24 13:40:00|5788.1|5785.1|5789.6|5786.6|5796.4|5793.4|5785.1|5782.1|610
1585057500000|2020-03-24 13:45:00|5790.2|5787.2|5802.3|5799.3|5803.9|5800.9|5787.9|5784.9|550
1585057800000|2020-03-24 13:50:00|5802.5|5799.5|5807.9|5804.9|5808.1|5805.1|5799.2|5796.2|604
1585058100000|2020-03-24 13:55:00|5809|5806|5801.9|5798.9|5813.2|5810.2|5799.8|5796.8|566
1585058400000|2020-03-24 14:00:00|5801.6|5798.6|5797.9|5794.9|5802.1|5799.1|5794.4|5791.4|501
1585058700000|2020-03-24 14:05:00|5798.1|5795.1|5803.8|5800.8|5804.9|5801.9|5796.7|5793.7|546
1585059000000|2020-03-24 14:10:00|5804.6|5801.6|5797.6|5794.6|5804.9|5801.9|5796.7|5793.7|443
1585059300000|2020-03-24 14:15:00|5797.7|5794.7|5799.5|5796.5|5800.8|5797.8|5795.1|5792.1|462
1585059600000|2020-03-24 14:20:00|5799.6|5796.6|5805.3|5802.3|5805.3|5802.3|5795.5|5792.5|462
1585059900000|2020-03-24 14:25:00|5805.2|5802.2|5797.7|5794.7|5806.3|5803.3|5797.7|5794.7|486
1585060200000|2020-03-24 14:30:00|5798|5795|5791.3|5788.3|5800.7|5797.7|5791.3|5788.3|505
1585060500000|2020-03-24 14:35:00|5791.2|5788.2|5790.1|5787.1|5794.6|5791.6|5787.3|5784.3|458
1585060800000|2020-03-24 14:40:00|5790.2|5787.2|5793.6|5790.6|5794.6|5791.6|5788.2|5785.2|476
1585061100000|2020-03-24 14:45:00|5793.8|5790.8|5797.7|5794.7|5799.9|5796.9|5790.9|5787.9|562
1585061400000|2020-03-24 14:50:00|5797.9|5794.9|5803.2|5800.2|5804.8|5801.8|5797.6|5794.6|533
1585061700000|2020-03-24 14:55:00|5803.3|5800.3|5805.1|5802.1|5805.1|5802.1|5798.7|5795.7|503
1585062000000|2020-03-24 15:00:00|5805.9|5802.9|5796.9|5793.9|5806.6|5803.6|5796.3|5793.3|482
1585062300000|2020-03-24 15:05:00|5797.1|5794.1|5797.1|5794.1|5798.2|5795.2|5793.5|5790.5|489
1585062600000|2020-03-24 15:10:00|5797.2|5794.2|5800.5|5797.5|5801.6|5798.6|5795.8|5792.8|481
1585062900000|2020-03-24 15:15:00|5800.6|5797.6|5798|5795|5801.6|5798.6|5792|5789|528
1585063200000|2020-03-24 15:20:00|5797.9|5794.9|5805.3|5802.3|5806.6|5803.6|5796.2|5793.2|481
1585063500000|2020-03-24 15:25:00|5805.5|5802.5|5809.2|5806.2|5811|5808|5800.3|5797.3|513
1585063800000|2020-03-24 15:30:00|5809.3|5806.3|5807.4|5804.4|5812.2|5809.2|5798.9|5795.9|529
1585064100000|2020-03-24 15:35:00|5807.2|5804.2|5807.5|5804.5|5809.4|5806.4|5799.2|5796.2|563
1585064400000|2020-03-24 15:40:00|5807.6|5804.6|5804|5801|5813.4|5810.4|5801.9|5798.9|524
1585064700000|2020-03-24 15:45:00|5803.7|5800.7|5800.2|5797.2|5804|5801|5796.4|5793.4|519
1585065000000|2020-03-24 15:50:00|5799.7|5796.7|5796.7|5793.7|5800.7|5797.7|5794.2|5791.2|488
1585065300000|2020-03-24 15:55:00|5796.4|5793.4|5794|5791|5797.9|5794.9|5790.4|5787.4|576
1585065600000|2020-03-24 16:00:00|5793.8|5790.8|5798.9|5795.9|5805|5802|5793.6|5790.6|553
1585065900000|2020-03-24 16:05:00|5798.8|5795.8|5796.8|5793.8|5803.3|5800.3|5796.5|5793.5|491
1585066200000|2020-03-24 16:10:00|5796.9|5793.9|5794.8|5791.8|5801.9|5798.9|5793.7|5790.7|454
1585066500000|2020-03-24 16:15:00|5794.7|5791.7|5793.4|5790.4|5798|5795|5793.2|5790.2|388
1585066800000|2020-03-24 16:20:00|5793.2|5790.2|5802.5|5799.5|5802.6|5799.6|5792.1|5789.1|427
1585067100000|2020-03-24 16:25:00|5802.4|5799.4|5798.9|5795.9|5802.4|5799.4|5796.7|5793.7|400
1585067400000|2020-03-24 16:30:00|5798.8|5795.8|5800.7|5797.7|5801.4|5798.4|5797.9|5794.9|437
1585067700000|2020-03-24 16:35:00|5800.4|5797.4|5794.6|5791.6|5802.9|5799.9|5794.6|5791.6|426
1585068000000|2020-03-24 16:40:00|5794.2|5791.2|5792.1|5789.1|5794.9|5791.9|5791.4|5788.4|383
1585068300000|2020-03-24 16:45:00|5792.2|5789.2|5794.9|5791.9|5796.1|5793.1|5789.7|5786.7|364
1585068600000|2020-03-24 16:50:00|5794.8|5791.8|5796.2|5793.2|5802.5|5799.5|5792.9|5791.1|463
1585068900000|2020-03-24 16:55:00|5796.1|5793.1|5800|5797|5802.3|5799.3|5795.9|5792.9|455
1585069200000|2020-03-24 17:00:00|5799.9|5796.9|5796.1|5793.1|5801.6|5798.6|5795.8|5792.8|419
1585069500000|2020-03-24 17:05:00|5796.2|5793.2|5788.3|5785.3|5796.4|5793.4|5786.4|5783.4|501
1585069800000|2020-03-24 17:10:00|5788.2|5785.2|5785.9|5782.9|5790.2|5787.4|5785.1|5782.1|378
1585070100000|2020-03-24 17:15:00|5785.8|5782.8|5784.2|5781.2|5787.3|5784.4|5783.7|5780.7|329
1585070400000|2020-03-24 17:20:00|5784.3|5781.3|5780.6|5777.6|5784.3|5781.3|5778.5|5775.5|384
1585070700000|2020-03-24 17:25:00|5780.5|5777.5|5784.5|5781.5|5785.8|5782.8|5778|5775.3|438
1585071000000|2020-03-24 17:30:00|5784.2|5781.2|5788.1|5785.1|5791.6|5788.6|5784.1|5781.1|450
1585071300000|2020-03-24 17:35:00|5788|5785|5784.8|5781.8|5790.5|5787.5|5784.8|5781.8|358
1585071600000|2020-03-24 17:40:00|5784.9|5781.9|5782.3|5779.3|5785.2|5783.4|5781|5778|314
1585071900000|2020-03-24 17:45:00|5782.2|5779.2|5776.9|5773.9|5783.9|5781.3|5776.9|5773.9|415
1585072200000|2020-03-24 17:50:00|5776.8|5773.8|5773.6|5770.6|5777.5|5774.5|5768.4|5765.4|384
1585072500000|2020-03-24 17:55:00|5773.8|5770.8|5770.9|5767.9|5778.3|5775.3|5770.8|5767.8|376
1585072800000|2020-03-24 18:00:00|5770.8|5767.8|5769.3|5766.3|5772.7|5769.7|5768.2|5765.2|345
1585073100000|2020-03-24 18:05:00|5769|5766|5767.9|5764.9|5772.4|5769.4|5767.4|5764.7|310
1585073400000|2020-03-24 18:10:00|5768|5765|5769.5|5766.5|5770.6|5768.1|5766.9|5763.9|331
1585073700000|2020-03-24 18:15:00|5769.4|5766.4|5769.4|5766.4|5772|5769.5|5767.8|5765.7|360
1585074000000|2020-03-24 18:20:00|5769.7|5766.7|5779.9|5776.9|5780.2|5777.2|5769.7|5766.7|357
1585074300000|2020-03-24 18:25:00|5780|5777|5779.1|5776.1|5782.7|5779.7|5776.5|5773.5|368
1585074600000|2020-03-24 18:30:00|5779|5776|5780.8|5777.8|5782.6|5779.6|5776.9|5773.9|379
1585074900000|2020-03-24 18:35:00|5780.7|5777.7|5777.7|5774.7|5781.5|5779|5776.2|5773.2|388
1585075200000|2020-03-24 18:40:00|5777.8|5774.8|5778.3|5775.3|5779.5|5776.5|5776.5|5773.5|293
1585075500000|2020-03-24 18:45:00|5778.4|5775.4|5776.7|5774.9|5780.4|5777.5|5776.4|5773.4|247
1585075800000|2020-03-24 18:50:00|5776.6|5774.8|5779.4|5776.4|5780.4|5777.4|5775.2|5772.9|292
1585076100000|2020-03-24 18:55:00|5779.3|5776.3|5787.5|5784.5|5788.3|5785.3|5778.7|5776.2|419
1585076400000|2020-03-24 19:00:00|5788.6|5785.6|5785.5|5782.5|5788.8|5785.8|5785|5782|297
1585076700000|2020-03-24 19:05:00|5785.6|5782.6|5790.8|5787.8|5791.1|5788.1|5785.4|5782.4|317
1585077000000|2020-03-24 19:10:00|5790.7|5787.7|5789|5786|5790.7|5787.7|5787.7|5784.8|300
1585077300000|2020-03-24 19:15:00|5788.9|5785.9|5786.2|5783.2|5790.1|5787.1|5786.2|5783.2|228
1585077600000|2020-03-24 19:20:00|5786.3|5783.3|5781.7|5778.7|5786.7|5783.7|5781.6|5778.6|316
1585077900000|2020-03-24 19:25:00|5781.6|5778.6|5780.8|5777.8|5782|5779|5779.6|5776.6|219
1585078200000|2020-03-24 19:30:00|5780.9|5777.9|5790.9|5787.9|5791.3|5788.3|5780.5|5777.6|312
1585078500000|2020-03-24 19:35:00|5790.8|5787.8|5788.4|5785.4|5794.4|5791.4|5788.2|5785.2|356
1585078800000|2020-03-24 19:40:00|5788.3|5785.3|5793.1|5790.1|5796|5793|5788.3|5785.3|328
1585079100000|2020-03-24 19:45:00|5793|5790|5787.7|5784.7|5795.9|5792.9|5787.3|5784.3|414
1585079400000|2020-03-24 19:50:00|5787.8|5784.8|5798.9|5795.9|5800.6|5797.6|5786.6|5783.6|353
1585079700000|2020-03-24 19:55:00|5799|5796|5803.8|5800.8|5804.2|5801.2|5796.2|5793.2|403
1585080000000|2020-03-24 20:00:00|5804.7|5801.7|5806.4|5803.4|5807.8|5804.8|5801.6|5798.6|273
1585080300000|2020-03-24 20:05:00|5806.5|5803.5|5808.3|5805.3|5809.1|5806.8|5804.5|5801.8|255
1585080600000|2020-03-24 20:10:00|5808.5|5805.5|5807.4|5804.4|5808.7|5806.9|5805.3|5802.4|280
1585080900000|2020-03-24 20:15:00|5806.1|5803.1|5812|5809|5812|5809|5802.4|5799.4|278
1585081200000|2020-03-24 20:20:00|5811.9|5808.9|5814.5|5811.5|5822.6|5819.6|5811.3|5808.3|331
1585081500000|2020-03-24 20:25:00|5814.3|5811.3|5821.5|5818.5|5822.3|5819.3|5814.3|5811.3|358
1585081800000|2020-03-24 20:30:00|5820.9|5817.9|5815.2|5812.2|5828.7|5825.7|5815.1|5812.1|333
1585082100000|2020-03-24 20:35:00|5815.3|5812.3|5814.1|5811.1|5815.6|5812.6|5812.6|5809.6|200
1585082400000|2020-03-24 20:40:00|5814|5811|5817.4|5814.4|5817.6|5814.6|5812.9|5809.9|206
1585082700000|2020-03-24 20:45:00|5817.5|5814.5|5828.2|5825.2|5828.9|5825.9|5815.9|5812.9|290
1585083000000|2020-03-24 20:50:00|5828.4|5825.4|5829|5826|5829.9|5826.9|5827.2|5824.2|225
1585083300000|2020-03-24 20:55:00|5829.2|5826.2|5830.1|5827.1|5832.6|5829.6|5828.7|5825.7|296
1585083600000|2020-03-24 21:00:00|5829.6|5826.6|5831.9|5828.9|5834.1|5831.1|5829.5|5826.5|59
1585083900000|2020-03-24 21:05:00|5832.1|5829.1|5830|5827|5832.7|5829.7|5829.5|5826.5|139
1585084200000|2020-03-24 21:10:00|5830.3|5827.3|5829.6|5826.6|5831.6|5828.6|5828.7|5825.7|139
1585084500000|2020-03-24 21:15:00|5829.5|5826.5|5829.9|5826.9|5831.7|5828.7|5828.9|5825.9|102
1585084800000|2020-03-24 21:20:00|5830|5827|5832.2|5829.2|5832.6|5829.6|5829.6|5826.6|196
1585085100000|2020-03-24 21:25:00|5832.4|5829.4|5841.4|5838.4|5846|5843|5831.8|5828.8|263
1585085400000|2020-03-24 21:30:00|5841.8|5838.8|5834|5831|5841.9|5838.9|5833.8|5830.8|193
1585085700000|2020-03-24 21:35:00|5833.7|5830.7|5836.2|5833.2|5839.8|5836.8|5833|5830|258
1585086000000|2020-03-24 21:40:00|5836.9|5833.9|5838.7|5835.7|5841.4|5838.4|5835.5|5832.5|168
1585086300000|2020-03-24 21:45:00|5844.4|5841.4|5840.5|5837.5|5846.1|5843.1|5837.4|5834.4|315
1585086600000|2020-03-24 21:50:00|5840.7|5837.7|5835.4|5832.4|5840.7|5837.7|5834.6|5831.6|182
1585086900000|2020-03-24 21:55:00|5835.5|5832.5|5833.5|5830.5|5836.2|5833.2|5833.4|5830.4|204
1585087200000|2020-03-24 22:00:00|5833.4|5830.4|5834.2|5831.2|5834.9|5831.9|5817.6|5814.6|359
1585087500000|2020-03-24 22:05:00|5834.3|5831.3|5827.6|5824.6|5834.3|5831.3|5805.8|5802.8|404
1585087800000|2020-03-24 22:10:00|5827.8|5824.8|5816.8|5813.8|5833.7|5830.7|5816.6|5813.6|279
1585088100000|2020-03-24 22:15:00|5816.9|5813.9|5818.7|5815.7|5827.1|5824.1|5816.9|5813.9|256
1585088400000|2020-03-24 22:20:00|5818.6|5815.6|5833|5830|5833.6|5830.6|5817.5|5814.5|236
1585088700000|2020-03-24 22:25:00|5832.9|5829.9|5839|5836|5839.9|5836.9|5832.7|5829.7|190
1585089000000|2020-03-24 22:30:00|5838.8|5835.8|5839.3|5836.3|5844.3|5841.3|5838.5|5835.5|259
1585089300000|2020-03-24 22:35:00|5839.4|5836.4|5843.4|5840.4|5847.9|5844.9|5839.4|5836.4|245
1585089600000|2020-03-24 22:40:00|5843.5|5840.5|5839.8|5836.8|5843.5|5840.5|5836.2|5833.2|293
1585089900000|2020-03-24 22:45:00|5839.9|5836.9|5848.8|5845.8|5849.4|5846.4|5839.9|5836.9|212
1585090200000|2020-03-24 22:50:00|5848.9|5845.9|5842|5839|5849.2|5846.2|5840.7|5837.7|219
1585090500000|2020-03-24 22:55:00|5842.1|5839.1|5834.7|5831.7|5842.4|5839.4|5834.6|5831.6|236
1585090800000|2020-03-24 23:00:00|5834.6|5831.6|5832.2|5829.2|5837.8|5834.8|5830.8|5827.8|225
1585091100000|2020-03-24 23:05:00|5832.3|5829.3|5833.7|5830.7|5837.3|5834.3|5831.1|5828.1|217
1585091400000|2020-03-24 23:10:00|5834.2|5831.2|5840.3|5837.3|5841.1|5838.1|5833.9|5830.9|219
1585091700000|2020-03-24 23:15:00|5840.2|5837.2|5835.9|5832.9|5840.6|5837.6|5835.9|5832.9|202
1585092000000|2020-03-24 23:20:00|5835.8|5832.8|5829|5826|5836.1|5833.1|5828.4|5825.4|255
1585092300000|2020-03-24 23:25:00|5828.9|5825.9|5831|5828|5831.7|5828.7|5827.7|5824.7|185
1585092600000|2020-03-24 23:30:00|5831.1|5828.1|5831.2|5828.2|5832.9|5829.9|5830.8|5827.8|141
1585092900000|2020-03-24 23:35:00|5830.9|5827.9|5833.1|5830.1|5833.4|5830.4|5830.6|5827.6|149
1585093200000|2020-03-24 23:40:00|5833|5830|5831.2|5828.2|5833.4|5830.4|5828.9|5825.9|243
1585093500000|2020-03-24 23:45:00|5831.1|5828.1|5831.4|5828.4|5831.9|5828.9|5828|5825|200
1585093800000|2020-03-24 23:50:00|5831.5|5828.5|5830.7|5827.7|5831.8|5828.8|5829.4|5826.4|159
1585094100000|2020-03-24 23:55:00|5830.8|5827.8|5825.6|5822.6|5832.2|5829.8|5825.3|5822.3|304
1585094400000|2020-03-25 00:00:00|5825.5|5822.5|5819.9|5816.9|5825.9|5822.9|5815.2|5812.2|387
1585094700000|2020-03-25 00:05:00|5820|5817|5815.9|5812.9|5820.6|5818.1|5813.7|5810.7|273
1585095000000|2020-03-25 00:10:00|5816.2|5813.2|5814.1|5811.1|5817.6|5814.6|5813.8|5810.8|274
1585095300000|2020-03-25 00:15:00|5814.2|5811.2|5816.7|5813.7|5818.4|5815.4|5814.2|5811.2|308
1585095600000|2020-03-25 00:20:00|5816.8|5813.8|5814|5811|5820.5|5817.5|5813.9|5810.9|259
1585095900000|2020-03-25 00:25:00|5814.4|5811.4|5810|5807|5814.7|5811.7|5808.9|5805.9|273
1585096200000|2020-03-25 00:30:00|5809.9|5806.9|5801.7|5798.7|5810.2|5807.2|5801.5|5798.5|350
1585096500000|2020-03-25 00:35:00|5801.8|5798.8|5801.8|5798.8|5805.2|5802.2|5795.1|5792.1|393
1585096800000|2020-03-25 00:40:00|5802|5799|5803.5|5800.5|5805.7|5802.7|5798.9|5795.9|349
1585097100000|2020-03-25 00:45:00|5803.2|5800.2|5809.3|5806.3|5811|5809|5803|5800.1|297
1585097400000|2020-03-25 00:50:00|5808.7|5805.7|5810.3|5807.3|5813.9|5810.9|5805.5|5802.5|468
1585097700000|2020-03-25 00:55:00|5810.2|5807.2|5814.6|5811.6|5815|5812|5806.7|5803.7|380
1585098000000|2020-03-25 01:00:00|5814.4|5811.4|5818.8|5815.8|5819.5|5816.5|5811.8|5808.8|389
1585098300000|2020-03-25 01:05:00|5818.9|5815.9|5822|5819|5826.6|5823.6|5817.2|5814.2|380
1585098600000|2020-03-25 01:10:00|5822.1|5819.1|5820.3|5817.3|5827.8|5824.8|5819.2|5816.2|313
1585098900000|2020-03-25 01:15:00|5820.4|5817.4|5812.3|5809.3|5821.7|5818.7|5812.1|5809.1|320
1585099200000|2020-03-25 01:20:00|5812.4|5809.4|5816.8|5813.8|5818.8|5815.8|5809.7|5806.7|338
1585099500000|2020-03-25 01:25:00|5816.9|5813.9|5818.7|5815.7|5825.6|5822.6|5816.3|5813.3|423
1585099800000|2020-03-25 01:30:00|5818.8|5815.8|5819|5816|5826.3|5823.3|5818|5815|438
1585100100000|2020-03-25 01:35:00|5819.2|5816.2|5816.8|5813.8|5819.6|5816.6|5812.4|5809.4|385
1585100400000|2020-03-25 01:40:00|5816.9|5813.9|5815.3|5812.3|5820.3|5817.3|5809.5|5806.5|330
1585100700000|2020-03-25 01:45:00|5815.4|5812.4|5820.5|5817.5|5820.5|5817.5|5810.8|5808.1|369
1585101000000|2020-03-25 01:50:00|5820.4|5817.4|5825.2|5822.2|5825.2|5822.2|5819.1|5816.1|360
1585101300000|2020-03-25 01:55:00|5825|5822|5825.8|5822.8|5827.1|5824.1|5820.2|5817.2|421
1585101600000|2020-03-25 02:00:00|5825.9|5822.9|5823.6|5820.6|5825.9|5822.9|5820.1|5817.1|361
1585101900000|2020-03-25 02:05:00|5823.7|5820.7|5828|5825|5830.4|5827.4|5823.6|5820.6|321
1585102200000|2020-03-25 02:10:00|5827.9|5824.9|5823.4|5820.4|5828|5825|5822.6|5819.9|265
1585102500000|2020-03-25 02:15:00|5823.6|5820.6|5821.1|5818.1|5824.3|5821.3|5820.9|5817.9|267
1585102800000|2020-03-25 02:20:00|5821|5818|5821.3|5818.3|5823|5820|5819.6|5816.6|225
1585103100000|2020-03-25 02:25:00|5821.1|5818.1|5824.5|5821.5|5828.9|5825.9|5820.5|5817.5|356
1585103400000|2020-03-25 02:30:00|5823.9|5820.9|5822.5|5819.5|5825|5822|5820.8|5817.8|409
1585103700000|2020-03-25 02:35:00|5822.3|5819.3|5820.3|5817.3|5823.6|5820.7|5820.3|5817.3|363
1585104000000|2020-03-25 02:40:00|5820.2|5817.2|5817.6|5814.6|5821.4|5818.6|5816.5|5813.5|408
1585104300000|2020-03-25 02:45:00|5818|5815|5823.6|5820.6|5825|5822|5817|5814|385
1585104600000|2020-03-25 02:50:00|5823.7|5820.7|5826.2|5823.2|5830.1|5827.1|5822.9|5819.9|340
1585104900000|2020-03-25 02:55:00|5826.3|5823.3|5836.7|5833.7|5838.7|5835.7|5823.6|5820.6|411
1585105200000|2020-03-25 03:00:00|5836.9|5833.9|5837.3|5834.3|5839.7|5836.7|5833.9|5830.9|405
1585105500000|2020-03-25 03:05:00|5837.2|5834.2|5838.9|5835.9|5840.6|5837.6|5836.6|5833.6|308
1585105800000|2020-03-25 03:10:00|5839|5836|5836.3|5833.3|5840.4|5837.5|5835.3|5832.3|326
1585106100000|2020-03-25 03:15:00|5836.2|5833.2|5836|5833|5838.1|5835.1|5833.8|5830.8|352
1585106400000|2020-03-25 03:20:00|5836.1|5833.1|5836.2|5833.2|5837.2|5834.2|5832.6|5829.6|404
1585106700000|2020-03-25 03:25:00|5836.3|5833.3|5835.1|5832.1|5836.8|5833.8|5833.5|5830.5|315
1585107000000|2020-03-25 03:30:00|5835.2|5832.2|5835.4|5832.4|5837.3|5834.3|5834.2|5831.2|254
1585107300000|2020-03-25 03:35:00|5835.3|5832.3|5837.8|5834.8|5837.8|5834.8|5833.7|5830.7|233
1585107600000|2020-03-25 03:40:00|5838|5835|5840|5837|5840.7|5837.9|5837.3|5834.3|303
1585107900000|2020-03-25 03:45:00|5840.2|5837.2|5840.7|5837.7|5840.8|5837.8|5837.7|5834.7|253
1585108200000|2020-03-25 03:50:00|5841|5838|5835.5|5832.5|5842.2|5839.2|5834.9|5831.9|320
1585108500000|2020-03-25 03:55:00|5835.6|5832.6|5841.7|5838.7|5842.8|5839.8|5835.1|5832.1|302
1585108800000|2020-03-25 04:00:00|5841.8|5838.8|5840.5|5837.5|5844.1|5841.1|5840.4|5837.4|353
1585109100000|2020-03-25 04:05:00|5840.4|5837.4|5842.2|5839.2|5845.8|5842.8|5840.2|5837.2|300
1585109400000|2020-03-25 04:10:00|5842.3|5839.3|5837|5834|5842.4|5839.4|5834.9|5831.9|354
1585109700000|2020-03-25 04:15:00|5836.9|5833.9|5840.8|5837.8|5843.1|5840.1|5835.4|5832.7|329
1585110000000|2020-03-25 04:20:00|5840.9|5837.9|5836.1|5833.1|5841.1|5838.1|5834.6|5831.6|275
1585110300000|2020-03-25 04:25:00|5836.4|5833.4|5840.1|5837.1|5840.7|5837.7|5835.6|5832.6|299
1585110600000|2020-03-25 04:30:00|5840|5837|5844.2|5841.2|5845|5842|5839.7|5836.7|277
1585110900000|2020-03-25 04:35:00|5844.3|5841.3|5841.4|5838.4|5845.7|5843|5840.2|5837.2|334
1585111200000|2020-03-25 04:40:00|5841.7|5838.7|5841.9|5838.9|5844.3|5841.3|5841|5838|359
1585111500000|2020-03-25 04:45:00|5842|5839|5840.3|5837.3|5845.2|5842.2|5840.2|5837.2|391
1585111800000|2020-03-25 04:50:00|5840.4|5837.4|5843.8|5840.8|5845.2|5842.2|5840.2|5837.3|354
1585112100000|2020-03-25 04:55:00|5843.7|5840.7|5866.6|5863.6|5869.9|5866.9|5841|5838|449
1585112400000|2020-03-25 05:00:00|5866.5|5863.5|5860|5857|5868.1|5865.1|5854.7|5851.7|546
1585112700000|2020-03-25 05:05:00|5860.1|5857.1|5881.9|5878.9|5884.7|5881.7|5859.9|5856.9|507
1585113000000|2020-03-25 05:10:00|5882|5879|5873.2|5870.2|5885.7|5882.7|5872.1|5869.1|480
1585113300000|2020-03-25 05:15:00|5872.8|5869.8|5862|5859|5875.8|5872.8|5862|5859|498
1585113600000|2020-03-25 05:20:00|5862.1|5859.1|5874.8|5871.8|5878.7|5875.7|5860.7|5857.7|531
1585113900000|2020-03-25 05:25:00|5874.7|5871.7|5872.2|5869.2|5874.9|5871.9|5867.1|5864.1|504
1585114200000|2020-03-25 05:30:00|5872.4|5869.4|5866.4|5863.4|5877|5874|5865.6|5862.6|438
1585114500000|2020-03-25 05:35:00|5866|5863|5866.6|5864.8|5868.2|5865.7|5863.8|5860.8|387
1585114800000|2020-03-25 05:40:00|5867.7|5865.9|5872.3|5869.3|5874|5871|5866.3|5864|358
1585115100000|2020-03-25 05:45:00|5872.2|5869.2|5871.3|5868.3|5874.7|5871.7|5868.7|5865.7|386
1585115400000|2020-03-25 05:50:00|5871.4|5868.4|5871.2|5868.2|5875.3|5872.3|5869.7|5866.7|352
1585115700000|2020-03-25 05:55:00|5871.1|5868.1|5885.1|5882.1|5890.5|5887.5|5870|5867|421
1585116000000|2020-03-25 06:00:00|5885.3|5882.3|5883.3|5880.3|5886.2|5883.2|5875.3|5872.3|454
1585116300000|2020-03-25 06:05:00|5883.1|5880.1|5887.8|5884.8|5895.9|5892.9|5881.2|5878.2|501
1585116600000|2020-03-25 06:10:00|5888|5885|5877.9|5874.9|5889.4|5886.4|5877.6|5874.6|411
1585116900000|2020-03-25 06:15:00|5878|5875|5884.4|5881.4|5886.2|5883.2|5877.6|5874.6|356
1585117200000|2020-03-25 06:20:00|5884.3|5881.3|5888.2|5885.2|5889.2|5886.2|5882.6|5879.6|357
1585117500000|2020-03-25 06:25:00|5888.7|5885.7|5883.3|5880.3|5888.7|5885.7|5880|5877|302
1585117800000|2020-03-25 06:30:00|5883.4|5880.4|5884.3|5881.3|5888|5885|5883.4|5880.4|233
1585118100000|2020-03-25 06:35:00|5884.2|5881.2|5877.9|5874.9|5884.3|5881.3|5877.9|5874.9|314
1585118400000|2020-03-25 06:40:00|5878|5875|5883.2|5880.2|5884.5|5881.5|5876.8|5873.8|355
1585118700000|2020-03-25 06:45:00|5883.3|5880.3|5883.4|5880.4|5883.7|5880.7|5879.8|5876.8|317
1585119000000|2020-03-25 06:50:00|5883.5|5880.5|5881.2|5878.2|5884.5|5881.5|5881.1|5878.1|262
1585119300000|2020-03-25 06:55:00|5881.3|5878.3|5888.9|5885.9|5890.7|5887.7|5878|5875|399
1585119600000|2020-03-25 07:00:00|5888.7|5885.7|5883|5880|5890.7|5887.7|5881|5878|465
1585119900000|2020-03-25 07:05:00|5882.9|5879.9|5884.7|5881.7|5890.1|5887.1|5881.7|5878.7|357
1585120200000|2020-03-25 07:10:00|5882.4|5879.4|5885.7|5882.7|5887.3|5884.3|5880.5|5877.5|377
1585120500000|2020-03-25 07:15:00|5885.8|5882.8|5876.5|5873.5|5885.9|5882.9|5876.5|5873.5|388
1585120800000|2020-03-25 07:20:00|5876.6|5873.6|5879.7|5876.7|5880.8|5877.8|5874.9|5871.9|399
1585121100000|2020-03-25 07:25:00|5879.8|5876.8|5881.1|5878.1|5882.9|5879.9|5877.6|5874.6|366
1585121400000|2020-03-25 07:30:00|5881.2|5878.2|5872.4|5869.4|5881.3|5878.3|5869.1|5866.1|372
1585121700000|2020-03-25 07:35:00|5872.2|5869.2|5873.3|5870.3|5875.6|5872.6|5870.3|5867.3|515
1585122000000|2020-03-25 07:40:00|5873.2|5870.2|5871.8|5868.8|5875.1|5872.1|5870.4|5867.4|407
1585122300000|2020-03-25 07:45:00|5871.6|5868.6|5867.4|5864.4|5872|5869|5865.8|5862.8|416
1585122600000|2020-03-25 07:50:00|5867.6|5864.6|5876.2|5873.2|5878.3|5875.3|5867|5864|432
1585122900000|2020-03-25 07:55:00|5876.3|5873.3|5876|5873|5883.6|5880.6|5874.2|5871.2|424
1585123200000|2020-03-25 08:00:00|5876.3|5873.3|5862.2|5859.2|5876.6|5873.6|5860.5|5857.5|527
1585123500000|2020-03-25 08:05:00|5863|5860|5872.4|5869.4|5878|5875|5863|5860|472
1585123800000|2020-03-25 08:10:00|5872.3|5869.3|5878.5|5875.5|5881.1|5878.1|5865.9|5862.9|505
1585124100000|2020-03-25 08:15:00|5878.6|5875.6|5883.4|5880.4|5883.8|5880.8|5874.6|5871.6|435
1585124400000|2020-03-25 08:20:00|5884.5|5881.5|5893|5890|5896.1|5893.1|5884.3|5881.3|502
1585124700000|2020-03-25 08:25:00|5893.1|5890.1|5898.7|5895.7|5901.9|5898.9|5892.9|5889.9|406
1585125000000|2020-03-25 08:30:00|5898.6|5895.6|5894.1|5891.1|5900.2|5897.2|5893.2|5890.2|465
1585125300000|2020-03-25 08:35:00|5894.2|5891.2|5882.2|5879.2|5894.9|5891.9|5880.8|5877.8|465
1585125600000|2020-03-25 08:40:00|5881.8|5878.8|5896.5|5893.5|5898.4|5895.4|5880.9|5877.9|402
1585125900000|2020-03-25 08:45:00|5896.1|5893.1|5901.5|5898.5|5907.3|5904.3|5895.7|5892.8|475
1585126200000|2020-03-25 08:50:00|5901.6|5898.6|5912.1|5909.1|5912.1|5909.1|5899.4|5896.4|476
1585126500000|2020-03-25 08:55:00|5911.4|5908.4|5901.8|5898.8|5914.2|5911.2|5898.5|5895.5|534
1585126800000|2020-03-25 09:00:00|5901.9|5898.9|5900.6|5897.6|5903.4|5900.4|5894.2|5891.2|465
1585127100000|2020-03-25 09:05:00|5900.5|5897.5|5901.3|5898.3|5901.5|5898.5|5894|5891|420
1585127400000|2020-03-25 09:10:00|5900.9|5897.9|5894.5|5891.5|5902.5|5899.5|5893|5890|419
1585127700000|2020-03-25 09:15:00|5894.4|5891.4|5902.4|5899.4|5905.7|5902.7|5893.2|5890.2|441
1585128000000|2020-03-25 09:20:00|5902.5|5899.5|5891.6|5888.6|5902.9|5899.9|5889.9|5886.9|480
1585128300000|2020-03-25 09:25:00|5891.5|5888.5|5892.2|5889.2|5897.2|5894.2|5888.9|5885.9|343
1585128600000|2020-03-25 09:30:00|5892.1|5889.1|5886|5883|5895|5892|5885.7|5882.7|335
1585128900000|2020-03-25 09:35:00|5886.1|5883.1|5888.1|5885.1|5891.9|5888.9|5885.3|5882.3|367
1585129200000|2020-03-25 09:40:00|5888.2|5885.2|5883.1|5880.1|5888.9|5885.9|5879.5|5876.5|452
1585129500000|2020-03-25 09:45:00|5883|5880|5886.6|5883.6|5890.3|5887.5|5883|5880|364
1585129800000|2020-03-25 09:50:00|5886.7|5883.7|5890.2|5887.2|5890.4|5887.4|5882|5879|337
1585130100000|2020-03-25 09:55:00|5890.1|5887.1|5889.6|5886.6|5890.2|5887.2|5886.3|5883.3|334
1585130400000|2020-03-25 10:00:00|5889.5|5886.5|5885.2|5882.2|5889.7|5886.7|5880.9|5877.9|423
1585130700000|2020-03-25 10:05:00|5885.1|5882.1|5881.8|5878.8|5885.1|5882.1|5877.4|5874.4|410
1585131000000|2020-03-25 10:10:00|5881.9|5878.9|5875.9|5872.9|5882.1|5879.1|5875.5|5872.5|385
1585131300000|2020-03-25 10:15:00|5875.8|5872.8|5869.8|5866.8|5876.2|5873.2|5868.6|5865.6|437
1585131600000|2020-03-25 10:20:00|5869.9|5866.9|5872.5|5869.5|5872.7|5869.7|5869.5|5866.5|383
1585131900000|2020-03-25 10:25:00|5872.6|5869.6|5875.8|5872.8|5878.2|5875.2|5869.6|5867.1|430
1585132200000|2020-03-25 10:30:00|5875.7|5872.7|5869.7|5866.7|5876.2|5873.2|5869.6|5866.6|336
1585132500000|2020-03-25 10:35:00|5869.6|5866.6|5868.2|5865.2|5871.2|5868.2|5864.6|5861.6|406
1585132800000|2020-03-25 10:40:00|5868.4|5865.4|5868|5865|5869.7|5866.7|5864.5|5861.5|439
1585133100000|2020-03-25 10:45:00|5867.9|5864.9|5859.3|5856.3|5868|5865|5858.1|5855.1|420
1585133400000|2020-03-25 10:50:00|5859.4|5856.4|5855.3|5852.3|5859.6|5856.6|5855.1|5852.1|376
1585133700000|2020-03-25 10:55:00|5855.4|5852.4|5826.5|5823.5|5858.5|5855.5|5823.5|5820.5|526
1585134000000|2020-03-25 11:00:00|5823.6|5820.6|5836.9|5833.9|5848|5845|5823.6|5820.6|575
1585134300000|2020-03-25 11:05:00|5838|5835|5842.5|5839.5|5850.6|5847.6|5837.6|5834.6|480
1585134600000|2020-03-25 11:10:00|5841.1|5838.1|5841.3|5838.3|5846.6|5843.6|5835.2|5832.2|477
1585134900000|2020-03-25 11:15:00|5841.4|5838.4|5837.9|5834.9|5848.4|5845.4|5837.7|5834.7|432
1585135200000|2020-03-25 11:20:00|5838|5835|5844.6|5841.6|5845.3|5842.3|5832.6|5829.6|435
1585135500000|2020-03-25 11:25:00|5844.5|5841.5|5848.5|5845.5|5849.8|5846.8|5842.9|5839.9|395
1585135800000|2020-03-25 11:30:00|5848.6|5845.6|5828.5|5825.5|5850.4|5847.4|5828.1|5825.1|403
1585136100000|2020-03-25 11:35:00|5828.2|5825.2|5840.8|5837.8|5843.7|5840.7|5828.2|5825.2|350
1585136400000|2020-03-25 11:40:00|5840.9|5837.9|5843.2|5840.2|5846.8|5843.8|5840.9|5837.9|292
1585136700000|2020-03-25 11:45:00|5843.1|5840.1|5845.1|5842.1|5845.5|5842.5|5839.4|5836.4|358
1585137000000|2020-03-25 11:50:00|5844.8|5841.8|5838.9|5835.9|5845.2|5842.2|5837.3|5834.3|403
1585137300000|2020-03-25 11:55:00|5839.6|5836.6|5838.9|5835.9|5841.6|5838.6|5834.1|5831.1|438
1585137600000|2020-03-25 12:00:00|5839|5836|5842.1|5839.1|5842.7|5839.7|5832.8|5829.8|458
1585137900000|2020-03-25 12:05:00|5842|5839|5843.6|5840.6|5844.3|5841.3|5840.7|5837.7|315
1585138200000|2020-03-25 12:10:00|5843.2|5840.2|5842.4|5839.4|5844.4|5841.4|5839.4|5836.4|402
1585138500000|2020-03-25 12:15:00|5842.5|5839.5|5843.2|5840.2|5843.3|5840.3|5837|5834|430
1585138800000|2020-03-25 12:20:00|5843.7|5840.7|5852.2|5849.2|5852.9|5849.9|5842.8|5839.8|503
1585139100000|2020-03-25 12:25:00|5852.3|5849.3|5854.5|5851.5|5855.2|5852.2|5847|5844|414
1585139400000|2020-03-25 12:30:00|5848.1|5845.1|5862.5|5859.5|5864|5861|5848.1|5845.1|475
1585139700000|2020-03-25 12:35:00|5862.7|5859.7|5861.6|5859.8|5865.2|5862.5|5857.6|5854.6|500
1585140000000|2020-03-25 12:40:00|5861.5|5859.7|5860.4|5857.4|5865.9|5862.9|5859.4|5856.4|464
1585140300000|2020-03-25 12:45:00|5860.5|5857.5|5855.4|5852.4|5861|5858|5854.8|5851.8|380
1585140600000|2020-03-25 12:50:00|5855.5|5852.5|5856.8|5855|5858.7|5855.7|5853.3|5850.5|409
1585140900000|2020-03-25 12:55:00|5857.8|5854.8|5855.4|5852.4|5861.4|5858.4|5855.3|5852.3|369
1585141200000|2020-03-25 13:00:00|5855.5|5852.5|5849.1|5846.1|5855.6|5852.6|5846.8|5843.8|374
1585141500000|2020-03-25 13:05:00|5849.2|5846.2|5851.7|5848.7|5853.8|5850.8|5846.4|5843.4|420
1585141800000|2020-03-25 13:10:00|5851.3|5848.3|5860.9|5857.9|5860.9|5857.9|5851|5848|396
1585142100000|2020-03-25 13:15:00|5860.6|5857.6|5862.6|5859.6|5862.6|5859.6|5858.2|5855.2|448
1585142400000|2020-03-25 13:20:00|5862.5|5859.5|5864.9|5861.9|5869.9|5866.9|5862.5|5859.5|482
1585142700000|2020-03-25 13:25:00|5865|5862|5864.1|5861.1|5870.2|5867.2|5862.7|5859.7|461
1585143000000|2020-03-25 13:30:00|5863.9|5860.9|5866.8|5863.8|5866.9|5863.9|5855|5852|580
1585143300000|2020-03-25 13:35:00|5866.7|5863.7|5860.2|5857.2|5868.8|5865.8|5857.3|5854.3|523
1585143600000|2020-03-25 13:40:00|5860.1|5857.1|5846.2|5843.2|5860.4|5857.6|5845.2|5842.2|547
1585143900000|2020-03-25 13:45:00|5846.1|5843.1|5842.1|5839.1|5846.9|5843.9|5837.6|5834.6|510
1585144200000|2020-03-25 13:50:00|5842|5839|5833.1|5830.1|5844.4|5841.4|5831.7|5828.7|514
1585144500000|2020-03-25 13:55:00|5833.2|5830.2|5833.1|5830.1|5846.5|5843.5|5828.7|5825.7|581
1585144800000|2020-03-25 14:00:00|5833|5830|5821.7|5818.7|5834.6|5831.6|5816.5|5813.5|569
1585145100000|2020-03-25 14:05:00|5822.5|5819.5|5825.2|5822.2|5828.1|5825.1|5821.4|5818.4|535
1585145400000|2020-03-25 14:10:00|5824.9|5821.9|5811.6|5808.6|5826.3|5823.3|5806.6|5803.6|546
1585145700000|2020-03-25 14:15:00|5811.2|5808.2|5819.5|5816.5|5821.3|5818.3|5810|5807|599
1585146000000|2020-03-25 14:20:00|5819.4|5816.4|5824.4|5821.4|5825.6|5822.6|5817.8|5814.8|509
1585146300000|2020-03-25 14:25:00|5824.5|5821.5|5825.8|5822.8|5826.5|5823.5|5822.6|5819.6|418
1585146600000|2020-03-25 14:30:00|5825.5|5822.5|5822.5|5819.5|5830.4|5827.4|5821.5|5818.5|473
1585146900000|2020-03-25 14:35:00|5822.6|5819.6|5817.1|5814.1|5822.9|5819.9|5814.2|5811.2|520
1585147200000|2020-03-25 14:40:00|5816.9|5813.9|5814.3|5811.3|5820.1|5817.1|5813.9|5810.9|528
1585147500000|2020-03-25 14:45:00|5814.4|5811.4|5816.7|5813.7|5818.4|5815.4|5812.5|5809.5|457
1585147800000|2020-03-25 14:50:00|5816.6|5813.6|5817.7|5814.7|5820.2|5817.2|5814.5|5811.5|428
1585148100000|2020-03-25 14:55:00|5817.6|5814.6|5818.2|5815.2|5819.6|5816.6|5814.4|5811.6|498
1585148400000|2020-03-25 15:00:00|5818.3|5815.3|5812.3|5809.3|5820.4|5817.8|5812.1|5809.1|468
1585148700000|2020-03-25 15:05:00|5812.1|5809.1|5812.8|5809.8|5816.3|5813.3|5804.1|5801.1|534
1585149000000|2020-03-25 15:10:00|5812.5|5809.5|5819.6|5816.6|5820.2|5817.2|5811.9|5808.9|473
1585149300000|2020-03-25 15:15:00|5819.5|5816.5|5822.8|5819.8|5822.8|5820.2|5816.2|5813.5|504
1585149600000|2020-03-25 15:20:00|5822.4|5819.4|5818.3|5815.3|5822.4|5819.4|5816.2|5813.8|510
1585149900000|2020-03-25 15:25:00|5818.4|5815.4|5810.4|5807.4|5818.5|5815.5|5807.5|5804.5|529
1585150200000|2020-03-25 15:30:00|5810.3|5807.3|5805.8|5802.8|5810.3|5807.3|5804.9|5801.9|519
1585150500000|2020-03-25 15:35:00|5806|5803|5799.3|5796.3|5806|5803|5789.1|5786.1|531
1585150800000|2020-03-25 15:40:00|5799.4|5796.4|5804.1|5801.1|5804.2|5801.2|5793.4|5790.4|503
1585151100000|2020-03-25 15:45:00|5804.2|5801.2|5804.4|5801.4|5810.9|5807.9|5798.7|5795.7|510
1585151400000|2020-03-25 15:50:00|5805|5802|5795|5792|5805.7|5802.7|5792.6|5789.6|550
1585151700000|2020-03-25 15:55:00|5794.7|5791.7|5809.9|5806.9|5814.2|5811.2|5792.9|5789.9|646
1585152000000|2020-03-25 16:00:00|5809.7|5806.7|5820.3|5817.3|5820.6|5817.6|5807.1|5804.1|607
1585152300000|2020-03-25 16:05:00|5820.4|5817.4|5827.7|5824.7|5833.3|5830.3|5820.4|5817.4|568
1585152600000|2020-03-25 16:10:00|5827.6|5824.6|5822.3|5819.3|5829.8|5826.8|5816.5|5813.5|556
1585152900000|2020-03-25 16:15:00|5822.2|5819.2|5819.2|5816.2|5825.6|5822.6|5818.7|5815.7|463
1585153200000|2020-03-25 16:20:00|5818.9|5815.9|5821.1|5818.1|5823.9|5820.9|5818.9|5815.9|439
1585153500000|2020-03-25 16:25:00|5820.8|5817.8|5822|5819|5822.2|5819.2|5818.1|5815.1|355
1585153800000|2020-03-25 16:30:00|5821.3|5818.3|5818.4|5815.4|5821.7|5818.7|5817.9|5814.9|416
1585154100000|2020-03-25 16:35:00|5818.5|5815.5|5822.4|5819.4|5822.7|5820.4|5814.5|5811.5|452
1585154400000|2020-03-25 16:40:00|5822.3|5819.3|5822.5|5819.5|5823.5|5821|5820.3|5817.6|407
1585154700000|2020-03-25 16:45:00|5822.4|5819.4|5819.9|5818.1|5826.8|5823.8|5819.3|5817.1|537
1585155000000|2020-03-25 16:50:00|5819.8|5818|5828.3|5825.3|5830|5827|5819.8|5817.3|597
1585155300000|2020-03-25 16:55:00|5828.5|5825.5|5826.5|5823.5|5831.5|5828.5|5825.1|5822.1|631
1585155600000|2020-03-25 17:00:00|5826.4|5823.4|5826.9|5823.9|5828.2|5825.2|5824.3|5821.3|515
1585155900000|2020-03-25 17:05:00|5826.8|5823.8|5830.4|5827.4|5831|5828|5826.3|5823.3|454
1585156200000|2020-03-25 17:10:00|5830.3|5827.3|5831.8|5828.8|5835.1|5832.1|5829.6|5826.6|440
1585156500000|2020-03-25 17:15:00|5831.7|5828.7|5840.9|5837.9|5843|5840|5831.5|5828.5|481
1585156800000|2020-03-25 17:20:00|5840.3|5837.3|5845.1|5842.1|5847.1|5844.1|5840.1|5837.1|622
1585157100000|2020-03-25 17:25:00|5845|5842|5845.3|5842.3|5848|5845.4|5841.9|5838.9|572
1585157400000|2020-03-25 17:30:00|5845.2|5842.2|5842.7|5840.9|5846.7|5843.7|5838.9|5835.9|542
1585157700000|2020-03-25 17:35:00|5842.6|5840.8|5842.8|5841|5843.9|5841.9|5840.5|5837.6|481
1585158000000|2020-03-25 17:40:00|5842.7|5840.9|5844.5|5842.7|5846|5843.7|5841.5|5838.9|489
1585158300000|2020-03-25 17:45:00|5845.2|5842.2|5844.2|5841.2|5845.4|5843.1|5840.9|5838.3|525
1585158600000|2020-03-25 17:50:00|5844.3|5841.3|5841.9|5840.1|5847.6|5844.6|5841.7|5838.7|491
1585158900000|2020-03-25 17:55:00|5842.4|5839.4|5839.3|5836.3|5843.2|5841|5835.1|5832.1|406
1585159200000|2020-03-25 18:00:00|5839.4|5836.4|5829.5|5826.5|5841|5838|5829.4|5826.4|430
1585159500000|2020-03-25 18:05:00|5829.8|5826.8|5829.1|5826.1|5831.5|5828.5|5825.9|5822.9|451
1585159800000|2020-03-25 18:10:00|5829.2|5826.2|5830.9|5827.9|5832.8|5829.8|5828.2|5825.2|447
1585160100000|2020-03-25 18:15:00|5831|5828|5839|5836|5841.8|5838.8|5831|5828|534
1585160400000|2020-03-25 18:20:00|5838.6|5835.6|5837.4|5834.4|5840.1|5837.1|5834.2|5831.2|465
1585160700000|2020-03-25 18:25:00|5837.7|5834.7|5834.6|5831.6|5838.1|5835.1|5832|5829|412
1585161000000|2020-03-25 18:30:00|5834.4|5831.4|5833.6|5830.6|5836.2|5833.9|5831|5828|405
1585161300000|2020-03-25 18:35:00|5833.5|5830.5|5832.5|5829.5|5833.8|5830.8|5829.2|5826.2|357
1585161600000|2020-03-25 18:40:00|5832.3|5829.3|5830.9|5827.9|5833.1|5830.1|5829.3|5826.3|296
1585161900000|2020-03-25 18:45:00|5830.8|5827.8|5834.7|5831.7|5837.1|5834.1|5830.5|5827.5|394
1585162200000|2020-03-25 18:50:00|5834.8|5831.8|5830.3|5827.3|5835.5|5832.5|5827.4|5824.4|333
1585162500000|2020-03-25 18:55:00|5830.2|5827.2|5837.2|5834.2|5837.8|5835.6|5829.9|5826.9|332
1585162800000|2020-03-25 19:00:00|5837|5834|5841.6|5839.8|5842|5839.8|5836.7|5833.7|342
1585163100000|2020-03-25 19:05:00|5842.4|5839.4|5835.8|5832.8|5842.7|5839.7|5835.2|5832.2|330
1585163400000|2020-03-25 19:10:00|5835.5|5832.5|5836.7|5833.7|5837|5834|5833.3|5830.3|318
1585163700000|2020-03-25 19:15:00|5836.8|5833.8|5837.8|5834.8|5838.4|5835.4|5835.7|5832.7|260
1585164000000|2020-03-25 19:20:00|5837.9|5834.9|5842.9|5839.9|5843.5|5840.5|5836.5|5833.5|279
1585164300000|2020-03-25 19:25:00|5843|5840|5840.9|5837.9|5843.4|5840.4|5840.1|5837.1|300
1585164600000|2020-03-25 19:30:00|5840.8|5837.8|5846.9|5843.9|5849.5|5846.5|5840.6|5837.6|330
1585164900000|2020-03-25 19:35:00|5846.6|5843.6|5843.8|5840.8|5849.6|5846.6|5843.7|5840.7|412
1585165200000|2020-03-25 19:40:00|5843.4|5840.4|5844|5841|5847.9|5844.9|5842.6|5839.6|392
1585165500000|2020-03-25 19:45:00|5844.1|5841.1|5838.9|5835.9|5846|5843|5838|5835|421
1585165800000|2020-03-25 19:50:00|5838.8|5835.8|5841.3|5838.3|5841.9|5838.9|5831|5828|515
1585166100000|2020-03-25 19:55:00|5841.4|5838.4|5842.4|5839.4|5844.6|5841.6|5835.1|5832.1|472
1585166400000|2020-03-25 20:00:00|5842.1|5839.1|5842.1|5839.1|5842.8|5839.8|5839.8|5836.8|263
1585166700000|2020-03-25 20:05:00|5842.7|5839.7|5844.8|5841.8|5846.3|5843.3|5842.2|5839.7|163
1585167000000|2020-03-25 20:10:00|5844.9|5841.9|5845.1|5842.1|5845.7|5842.7|5842.3|5839.3|214
1585167300000|2020-03-25 20:15:00|5845.2|5842.2|5843.7|5840.7|5845.4|5842.4|5841.2|5838.7|176
1585167600000|2020-03-25 20:20:00|5843.8|5840.8|5844.2|5841.2|5844.4|5841.4|5842.5|5840|124
1585167900000|2020-03-25 20:25:00|5844|5841|5845|5842|5845.1|5842.1|5843.2|5840.2|149
1585168200000|2020-03-25 20:30:00|5844.6|5841.6|5847.3|5844.3|5847.3|5844.3|5841.5|5838.5|191
1585168500000|2020-03-25 20:35:00|5847.2|5844.2|5846.7|5843.7|5848.8|5846.2|5846.3|5843.3|121
1585168800000|2020-03-25 20:40:00|5846.8|5843.8|5851.3|5848.3|5853.4|5850.4|5846.4|5843.4|223
1585169100000|2020-03-25 20:45:00|5851.1|5848.1|5848.4|5845.4|5854.4|5851.4|5847.5|5844.5|216
1585169400000|2020-03-25 20:50:00|5848.5|5845.5|5847.2|5844.2|5849.4|5846.4|5845|5842|170
1585169700000|2020-03-25 20:55:00|5847|5844|5852.2|5849.2|5853.5|5850.5|5846.9|5843.9|254
1585170000000|2020-03-25 21:00:00|5852.7|5849.7|5847.5|5844.5|5852.9|5849.9|5844|5841|68
1585170300000|2020-03-25 21:05:00|5848.3|5845.3|5846|5843|5848.3|5845.3|5846|5843|112
1585170600000|2020-03-25 21:10:00|5847.2|5844.2|5847.6|5844.6|5848|5845|5846.1|5843.1|83
1585170900000|2020-03-25 21:15:00|5847.5|5844.5|5847.9|5844.9|5848.6|5845.6|5844.4|5841.4|123
1585171200000|2020-03-25 21:20:00|5847.8|5844.8|5848.6|5845.6|5851.8|5848.8|5845.9|5842.9|137
1585171500000|2020-03-25 21:25:00|5848.5|5845.5|5848.5|5845.5|5849.3|5846.3|5847.9|5844.9|183
1585171800000|2020-03-25 21:30:00|5848.3|5845.3|5846.6|5843.6|5849.3|5846.3|5846.2|5843.2|166
1585172100000|2020-03-25 21:35:00|5847.1|5844.1|5849.7|5846.7|5849.7|5846.7|5846.4|5843.4|129
1585172400000|2020-03-25 21:40:00|5847.4|5844.4|5849.1|5846.1|5850.5|5847.5|5846.9|5843.9|150
1585172700000|2020-03-25 21:45:00|5848.6|5845.6|5850.6|5847.6|5851.9|5848.9|5848|5845|239
1585173000000|2020-03-25 21:50:00|5850.4|5847.4|5850.2|5847.2|5852.9|5849.9|5844.9|5841.9|211
1585173300000|2020-03-25 21:55:00|5849.8|5846.8|5852.5|5849.5|5852.8|5849.8|5847.6|5844.6|249
1585173600000|2020-03-25 22:00:00|5852.2|5849.2|5849|5846|5852.6|5849.6|5848.7|5845.7|228
1585173900000|2020-03-25 22:05:00|5848.9|5845.9|5850.8|5847.8|5850.8|5847.8|5842.6|5839.6|203
1585174200000|2020-03-25 22:10:00|5850.9|5847.9|5850|5847|5851.4|5848.4|5849.1|5846.1|221
1585174500000|2020-03-25 22:15:00|5849.9|5846.9|5851.2|5848.2|5851.8|5848.8|5849.1|5846.1|642
1585174800000|2020-03-25 22:20:00|5851.1|5848.1|5849.3|5846.3|5852.1|5849.1|5847.8|5844.8|621
1585175100000|2020-03-25 22:25:00|5849.4|5846.4|5839.5|5836.5|5849.5|5846.5|5837|5834|560
1585175400000|2020-03-25 22:30:00|5839.6|5836.6|5822.5|5819.5|5840.6|5837.6|5811.4|5808.4|659
1585175700000|2020-03-25 22:35:00|5822.8|5819.8|5815.4|5812.4|5827.5|5824.5|5812.7|5809.7|465
1585176000000|2020-03-25 22:40:00|5815.3|5812.3|5822.7|5819.7|5823.7|5820.7|5813.6|5810.6|454
1585176300000|2020-03-25 22:45:00|5822.9|5819.9|5829.7|5826.7|5830.7|5827.7|5820.3|5817.3|360
1585176600000|2020-03-25 22:50:00|5829.8|5826.8|5822.5|5819.5|5830|5827|5821.3|5818.3|407
1585176900000|2020-03-25 22:55:00|5822.4|5819.4|5797|5794|5822.4|5819.4|5795.4|5792.4|561
1585177200000|2020-03-25 23:00:00|5796.8|5793.8|5810.4|5807.4|5817.1|5814.1|5791.3|5788.3|541
1585177500000|2020-03-25 23:05:00|5810.6|5807.6|5807.5|5804.5|5813.3|5810.3|5804.1|5801.1|455
1585177800000|2020-03-25 23:10:00|5807.4|5804.4|5803.7|5800.7|5810.6|5807.6|5803.3|5800.3|317
1585178100000|2020-03-25 23:15:00|5804|5801|5794.7|5791.7|5804.1|5801.1|5789.3|5786.3|505
1585178400000|2020-03-25 23:20:00|5794.6|5791.6|5802.2|5799.2|5802.3|5799.3|5790.4|5787.4|463
1585178700000|2020-03-25 23:25:00|5802|5799|5795.9|5792.9|5805|5802|5795.6|5792.6|337
1585179000000|2020-03-25 23:30:00|5796|5793|5805.5|5802.5|5806.3|5803.3|5795.8|5792.8|367
1585179300000|2020-03-25 23:35:00|5805.6|5802.6|5801.6|5798.6|5809.6|5806.6|5798|5795|360
1585179600000|2020-03-25 23:40:00|5801.5|5798.5|5802.2|5799.2|5802.8|5799.8|5797.5|5794.5|307
1585179900000|2020-03-25 23:45:00|5802|5799|5806.4|5803.4|5808.7|5805.7|5802|5799|472
1585180200000|2020-03-25 23:50:00|5806.2|5803.2|5806.2|5803.2|5807.1|5804.1|5802.7|5799.7|379
1585180500000|2020-03-25 23:55:00|5806.1|5803.1|5809.2|5806.2|5813.6|5810.6|5806|5803|434
1585180800000|2020-03-26 00:00:00|5809|5806|5807.7|5804.7|5809.4|5806.4|5804|5801|473
1585181100000|2020-03-26 00:05:00|5808|5805|5803.9|5800.9|5811.7|5808.7|5801.6|5798.6|477
1585181400000|2020-03-26 00:10:00|5804.1|5801.1|5809|5806|5815.2|5812.2|5803.5|5800.5|540
1585181700000|2020-03-26 00:15:00|5809.1|5806.1|5806.8|5803.8|5814.4|5811.4|5803.6|5800.6|497
1585182000000|2020-03-26 00:20:00|5806.9|5803.9|5811.5|5808.5|5817.3|5814.3|5806.1|5803.1|594
1585182300000|2020-03-26 00:25:00|5811.4|5808.4|5812.2|5809.2|5817.6|5814.6|5809.7|5806.7|599
1585182600000|2020-03-26 00:30:00|5812.3|5809.3|5813.4|5810.4|5815.6|5812.6|5809.8|5806.8|557
1585182900000|2020-03-26 00:35:00|5813.5|5810.5|5810.7|5807.7|5818.6|5815.6|5808.8|5805.8|586
1585183200000|2020-03-26 00:40:00|5810.9|5807.9|5817.2|5814.2|5819.4|5816.4|5810.1|5807.1|575
1585183500000|2020-03-26 00:45:00|5816.9|5813.9|5812.8|5809.8|5818.9|5815.9|5812|5809|510
1585183800000|2020-03-26 00:50:00|5813.7|5810.7|5807.5|5804.5|5814|5811|5806.7|5803.7|483
1585184100000|2020-03-26 00:55:00|5807.3|5804.3|5801.5|5798.5|5807.7|5804.7|5801|5798|516
1585184400000|2020-03-26 01:00:00|5801.6|5798.6|5783|5780|5801.6|5798.6|5779.8|5776.8|665
1585184700000|2020-03-26 01:05:00|5783.4|5780.4|5783.2|5780.2|5787.3|5784.3|5780.6|5777.6|520
1585185000000|2020-03-26 01:10:00|5782.9|5779.9|5788.9|5785.9|5790.9|5787.9|5778.7|5775.7|501
1585185300000|2020-03-26 01:15:00|5789.4|5786.4|5794.9|5791.9|5796|5793|5785.9|5783.5|487
1585185600000|2020-03-26 01:20:00|5794.8|5791.8|5793.9|5790.9|5796|5793|5788.1|5785.1|501
1585185900000|2020-03-26 01:25:00|5793.5|5790.5|5785|5782|5795.4|5792.4|5785|5782|451
1585186200000|2020-03-26 01:30:00|5785.1|5782.1|5791.9|5788.9|5794.6|5791.6|5783.9|5780.9|506
1585186500000|2020-03-26 01:35:00|5791.8|5788.8|5797.5|5794.5|5799.4|5796.4|5791.4|5788.4|389
1585186800000|2020-03-26 01:40:00|5797.4|5794.4|5792.7|5789.7|5797.5|5794.5|5788.1|5785.2|508
1585187100000|2020-03-26 01:45:00|5792.6|5789.6|5789.1|5786.1|5794.6|5791.6|5787.4|5784.8|335
1585187400000|2020-03-26 01:50:00|5789.3|5786.3|5793.9|5790.9|5794.9|5791.9|5787.9|5785.2|395
1585187700000|2020-03-26 01:55:00|5793.8|5790.8|5789.2|5786.2|5795|5792|5789.1|5786.1|451
1585188000000|2020-03-26 02:00:00|5789.3|5786.3|5792.3|5789.3|5793.7|5790.7|5788.4|5785.4|430
1585188300000|2020-03-26 02:05:00|5792.2|5789.2|5788.9|5785.9|5792.7|5789.7|5786.8|5784.1|444
1585188600000|2020-03-26 02:10:00|5788.6|5785.6|5786.8|5783.8|5790.4|5787.4|5784.1|5781.1|507
1585188900000|2020-03-26 02:15:00|5787.1|5784.1|5794.1|5791.1|5794.6|5791.6|5787|5784|412
1585189200000|2020-03-26 02:20:00|5794.4|5791.4|5799.5|5796.5|5800.6|5797.6|5794.2|5791.2|433
1585189500000|2020-03-26 02:25:00|5799.4|5796.4|5800.2|5797.2|5800.6|5798|5798.1|5795.9|330
1585189800000|2020-03-26 02:30:00|5800.1|5797.1|5804.6|5801.6|5805.8|5802.8|5799.4|5796.7|438
1585190100000|2020-03-26 02:35:00|5804.8|5801.8|5808.2|5805.2|5812.6|5809.6|5804.8|5801.8|310
1585190400000|2020-03-26 02:40:00|5808.1|5805.1|5812.3|5809.3|5816.3|5813.3|5807.2|5804.2|343
1585190700000|2020-03-26 02:45:00|5812.5|5809.5|5823.6|5820.6|5824|5821|5812.5|5809.5|350
1585191000000|2020-03-26 02:50:00|5823.5|5820.5|5821|5818|5824.7|5821.7|5819.3|5816.3|335
1585191300000|2020-03-26 02:55:00|5820.9|5817.9|5826.5|5823.5|5827.9|5824.9|5819.6|5816.6|395
1585191600000|2020-03-26 03:00:00|5826.9|5823.9|5829.7|5826.7|5835.4|5832.4|5826.9|5823.9|481
1585191900000|2020-03-26 03:05:00|5829.8|5826.8|5826.6|5823.6|5831.2|5828.2|5820.4|5817.4|464
1585192200000|2020-03-26 03:10:00|5827.2|5824.2|5826.3|5823.3|5834|5831|5825.3|5822.3|440
1585192500000|2020-03-26 03:15:00|5826.4|5823.4|5843.3|5840.3|5844.9|5841.9|5826.2|5823.2|472
1585192800000|2020-03-26 03:20:00|5843.2|5840.2|5839.8|5836.8|5845.1|5842.1|5839.4|5836.4|351
1585193100000|2020-03-26 03:25:00|5839.9|5836.9|5836.6|5833.6|5843.5|5840.5|5833.6|5830.6|428
1585193400000|2020-03-26 03:30:00|5836.7|5833.7|5828.2|5825.2|5837.9|5835.2|5826.7|5823.7|550
1585193700000|2020-03-26 03:35:00|5828.1|5825.1|5834|5831|5834.8|5831.8|5826.7|5823.7|477
1585194000000|2020-03-26 03:40:00|5834.5|5831.5|5833.6|5830.6|5835.4|5832.4|5826.7|5823.7|421
1585194300000|2020-03-26 03:45:00|5833.5|5830.5|5836.9|5833.9|5837|5834|5827.9|5825.3|420
1585194600000|2020-03-26 03:50:00|5837.2|5834.2|5837.9|5834.9|5838.9|5835.9|5833.3|5830.3|385
1585194900000|2020-03-26 03:55:00|5838|5835|5836.1|5833.1|5838.6|5835.6|5834.3|5831.3|461
1585195200000|2020-03-26 04:00:00|5836.2|5833.2|5836.2|5833.2|5841.8|5838.8|5835.2|5832.2|433
1585195500000|2020-03-26 04:05:00|5836.3|5833.3|5839|5836|5840.9|5837.9|5836.2|5833.2|408
1585195800000|2020-03-26 04:10:00|5839.9|5836.9|5838.6|5835.6|5843.9|5840.9|5838.6|5835.6|401
1585196100000|2020-03-26 04:15:00|5839|5836|5839.4|5836.4|5843|5840|5838.5|5835.5|399
1585196400000|2020-03-26 04:20:00|5839.2|5836.2|5842.9|5839.9|5842.9|5839.9|5838.8|5835.8|320
1585196700000|2020-03-26 04:25:00|5843.2|5840.2|5847.7|5844.7|5850.7|5847.7|5841.1|5838.3|450
1585197000000|2020-03-26 04:30:00|5847.6|5844.6|5845.9|5842.9|5851.6|5848.6|5843.7|5840.7|426
1585197300000|2020-03-26 04:35:00|5845.8|5842.8|5848.1|5845.1|5849.3|5846.3|5842.8|5839.8|382
1585197600000|2020-03-26 04:40:00|5848|5845|5847.4|5844.4|5850.2|5847.2|5846.9|5843.9|318
1585197900000|2020-03-26 04:45:00|5847.3|5844.3|5843.1|5840.1|5847.4|5844.4|5841.6|5839|382
1585198200000|2020-03-26 04:50:00|5843.3|5840.3|5838.6|5835.6|5843.3|5840.3|5836.1|5834|357
1585198500000|2020-03-26 04:55:00|5838.4|5835.4|5846.8|5843.8|5848.8|5845.8|5838.4|5835.4|396
1585198800000|2020-03-26 05:00:00|5846.9|5843.9|5843.3|5840.3|5847.2|5844.2|5841.1|5838.5|477
1585199100000|2020-03-26 05:05:00|5843.1|5840.1|5844.4|5841.4|5845.5|5842.5|5842.2|5839.2|466
1585199400000|2020-03-26 05:10:00|5844.6|5841.6|5842.5|5839.5|5846.8|5843.8|5842.2|5839.2|338
1585199700000|2020-03-26 05:15:00|5842.4|5839.4|5837.9|5834.9|5842.9|5839.9|5837.4|5834.8|376
1585200000000|2020-03-26 05:20:00|5837.8|5834.8|5835.2|5832.2|5838.2|5835.2|5834|5831|289
1585200300000|2020-03-26 05:25:00|5835.4|5832.4|5836.8|5833.8|5837|5834|5828.6|5825.9|369
1585200600000|2020-03-26 05:30:00|5836.9|5833.9|5834.8|5831.8|5839.2|5836.2|5833.6|5830.6|267
1585200900000|2020-03-26 05:35:00|5834.7|5831.7|5834.4|5832.6|5836|5833|5831.1|5828.1|334
1585201200000|2020-03-26 05:40:00|5834.2|5832.4|5831.8|5828.8|5834.9|5832.4|5830.5|5827.5|379
1585201500000|2020-03-26 05:45:00|5831.7|5828.7|5824.3|5821.3|5832.7|5829.7|5824.3|5821.3|369
1585201800000|2020-03-26 05:50:00|5824.2|5821.2|5815.4|5812.4|5826.7|5823.7|5813.1|5810.1|459
1585202100000|2020-03-26 05:55:00|5815.3|5812.3|5820.5|5817.5|5823.6|5820.6|5815|5812|526
1585202400000|2020-03-26 06:00:00|5821.1|5818.1|5817.7|5814.7|5822.1|5819.1|5816.8|5813.8|431
1585202700000|2020-03-26 06:05:00|5817.6|5814.6|5818.6|5815.6|5818.7|5815.7|5815.2|5812.2|319
1585203000000|2020-03-26 06:10:00|5818.7|5815.7|5815.8|5812.8|5820.8|5818.2|5815.2|5812.2|309
1585203300000|2020-03-26 06:15:00|5815.7|5812.7|5815.8|5812.8|5817.3|5814.9|5813.3|5810.3|369
1585203600000|2020-03-26 06:20:00|5815.7|5812.7|5821|5818|5821|5818|5814.8|5812.2|346
1585203900000|2020-03-26 06:25:00|5820.9|5817.9|5815.9|5812.9|5823.8|5821.5|5815.4|5812.4|352
1585204200000|2020-03-26 06:30:00|5816|5813|5816.1|5813.1|5817.4|5814.4|5809.1|5806.1|429
1585204500000|2020-03-26 06:35:00|5816.2|5813.2|5816.5|5813.5|5818.1|5815.1|5812.8|5809.8|275
1585204800000|2020-03-26 06:40:00|5816.6|5813.6|5822|5819|5824.9|5821.9|5816.6|5813.6|324
1585205100000|2020-03-26 06:45:00|5822.2|5819.2|5819.5|5816.5|5825.3|5822.3|5819.4|5816.4|343
1585205400000|2020-03-26 06:50:00|5819.7|5816.7|5820.5|5817.5|5825.7|5822.7|5819.4|5816.4|345
1585205700000|2020-03-26 06:55:00|5820.6|5817.6|5815.8|5812.8|5823.4|5820.4|5815.7|5812.7|349
1585206000000|2020-03-26 07:00:00|5815.7|5812.7|5826|5823|5827|5824|5815.5|5812.5|420
1585206300000|2020-03-26 07:05:00|5825.8|5822.8|5832.8|5829.8|5835.6|5832.6|5824.6|5821.6|504
1585206600000|2020-03-26 07:10:00|5832.6|5829.6|5836.6|5833.6|5839.3|5836.3|5832.1|5829.1|583
1585206900000|2020-03-26 07:15:00|5836.5|5833.5|5833.3|5830.3|5836.8|5833.8|5831.3|5828.3|365
1585207200000|2020-03-26 07:20:00|5833.2|5830.2|5833.1|5830.1|5834.4|5831.4|5828.1|5825.1|431
1585207500000|2020-03-26 07:25:00|5834.2|5831.2|5841.1|5838.1|5842.1|5839.7|5832.5|5829.5|503
1585207800000|2020-03-26 07:30:00|5841|5838|5839.2|5836.2|5841.6|5838.6|5837.8|5834.8|367
1585208100000|2020-03-26 07:35:00|5839.1|5836.1|5834.2|5831.2|5839.5|5836.5|5832.9|5829.9|303
1585208400000|2020-03-26 07:40:00|5834.3|5831.3|5832.6|5829.6|5836.5|5833.5|5828.9|5825.9|460
1585208700000|2020-03-26 07:45:00|5832.5|5829.5|5841.5|5838.5|5842.7|5839.7|5832.5|5829.5|440
1585209000000|2020-03-26 07:50:00|5841.6|5838.6|5832.6|5829.6|5841.9|5838.9|5830.8|5827.8|448
1585209300000|2020-03-26 07:55:00|5832.7|5829.7|5841.7|5838.7|5845.4|5842.4|5832.6|5829.6|536
1585209600000|2020-03-26 08:00:00|5841.6|5838.6|5845.9|5842.9|5849.5|5846.5|5839.1|5836.1|652
1585209900000|2020-03-26 08:05:00|5845.8|5842.8|5854.2|5851.2|5858.1|5855.1|5845.5|5842.5|610
1585210200000|2020-03-26 08:10:00|5854.8|5851.8|5854|5851|5859|5856|5851.7|5848.7|519
1585210500000|2020-03-26 08:15:00|5853.5|5850.5|5852.1|5849.1|5856.7|5853.7|5848|5845|539
1585210800000|2020-03-26 08:20:00|5852.5|5849.5|5846.5|5843.5|5852.5|5849.5|5844.2|5841.2|561
1585211100000|2020-03-26 08:25:00|5846.8|5843.8|5851.3|5848.3|5852.5|5849.5|5846.2|5843.2|581
1585211400000|2020-03-26 08:30:00|5850.6|5847.6|5851.6|5848.6|5853.6|5850.6|5846.7|5843.7|523
1585211700000|2020-03-26 08:35:00|5851.5|5848.5|5848.2|5845.2|5852.7|5849.7|5847.1|5844.1|486
1585212000000|2020-03-26 08:40:00|5847.8|5846|5843.8|5840.8|5849.1|5846.1|5843.4|5840.4|486
1585212300000|2020-03-26 08:45:00|5843.7|5840.7|5844.6|5841.6|5846.8|5844.3|5841.7|5838.7|531
1585212600000|2020-03-26 08:50:00|5844.5|5841.5|5849.4|5846.4|5849.7|5847.3|5840.6|5838.1|511
1585212900000|2020-03-26 08:55:00|5849.3|5846.3|5849.5|5846.5|5852.6|5849.6|5848.3|5845.3|507
1585213200000|2020-03-26 09:00:00|5849.3|5846.3|5855.2|5852.2|5855.4|5852.4|5848.6|5845.6|466
1585213500000|2020-03-26 09:05:00|5855.1|5852.1|5857.2|5855.4|5857.6|5855.7|5854|5851|362
1585213800000|2020-03-26 09:10:00|5857.1|5855.3|5855|5852|5857.5|5855.6|5852.9|5849.9|412
1585214100000|2020-03-26 09:15:00|5855.1|5852.1|5854.5|5851.5|5856.1|5853.4|5852.4|5849.4|378
1585214400000|2020-03-26 09:20:00|5854.6|5851.6|5860.3|5857.3|5860.8|5857.8|5851.4|5848.4|435
1585214700000|2020-03-26 09:25:00|5860|5857|5858.6|5855.6|5868.9|5865.9|5857|5854|623
1585215000000|2020-03-26 09:30:00|5858.7|5855.7|5856.2|5853.2|5859.2|5856.2|5852.8|5849.8|441
1585215300000|2020-03-26 09:35:00|5856.1|5853.1|5853.9|5850.9|5857.7|5854.7|5850.9|5847.9|398
1585215600000|2020-03-26 09:40:00|5853.8|5850.8|5849.8|5846.8|5854.9|5852.2|5848.5|5845.5|493
1585215900000|2020-03-26 09:45:00|5850|5847|5850.5|5847.5|5853|5850.6|5846.7|5843.7|530
1585216200000|2020-03-26 09:50:00|5850.6|5847.6|5849.2|5846.2|5850.6|5848.1|5847.6|5845.2|583
1585216500000|2020-03-26 09:55:00|5849.3|5846.3|5859.4|5856.4|5859.5|5856.5|5846.3|5843.3|519
1585216800000|2020-03-26 10:00:00|5859.3|5856.3|5855.7|5852.7|5861.9|5859.5|5854.6|5851.6|476
1585217100000|2020-03-26 10:05:00|5855.8|5852.8|5861.2|5858.2|5861.5|5858.5|5853.4|5850.4|448
1585217400000|2020-03-26 10:10:00|5861.3|5858.3|5863|5861.2|5863.9|5861.4|5859.4|5856.4|426
1585217700000|2020-03-26 10:15:00|5862.9|5861.1|5860|5857|5865|5862.3|5858.6|5856.1|340
1585218000000|2020-03-26 10:20:00|5860.2|5857.2|5858.9|5855.9|5862.5|5859.7|5858.6|5855.8|354
1585218300000|2020-03-26 10:25:00|5858.8|5855.8|5863.9|5860.9|5864.9|5861.9|5858.8|5855.8|392
1585218600000|2020-03-26 10:30:00|5863.8|5860.8|5869.1|5866.1|5869.9|5866.9|5861.4|5858.4|345
1585218900000|2020-03-26 10:35:00|5869.2|5866.2|5869.6|5866.6|5870.2|5867.2|5867.9|5865.2|345
1585219200000|2020-03-26 10:40:00|5869.4|5866.4|5867.7|5864.7|5869.7|5866.7|5863.9|5860.9|489
1585219500000|2020-03-26 10:45:00|5867.6|5864.6|5867.5|5865.7|5869.7|5867.2|5866.7|5864.2|408
1585219800000|2020-03-26 10:50:00|5867.6|5865.8|5865.2|5862.2|5868.6|5865.8|5861.9|5858.9|465
1585220100000|2020-03-26 10:55:00|5865.1|5862.1|5863.6|5860.6|5865.3|5862.9|5861.8|5858.8|514
1585220400000|2020-03-26 11:00:00|5863.5|5860.5|5865.1|5862.1|5867|5864.8|5862.5|5859.8|442
1585220700000|2020-03-26 11:05:00|5865.2|5862.2|5871.1|5868.1|5872.5|5869.5|5863.3|5860.8|423
1585221000000|2020-03-26 11:10:00|5871|5868|5884.4|5881.4|5889.2|5886.2|5869.1|5866.1|578
1585221300000|2020-03-26 11:15:00|5884.3|5881.3|5894.4|5891.4|5895.1|5892.1|5884.3|5881.3|550
1585221600000|2020-03-26 11:20:00|5894.1|5891.1|5902.9|5899.9|5904.4|5901.4|5893.6|5890.6|530
1585221900000|2020-03-26 11:25:00|5902.7|5899.7|5891.5|5888.5|5902.7|5899.7|5888.4|5885.4|574
1585222200000|2020-03-26 11:30:00|5891.6|5888.6|5891.4|5888.4|5893.6|5890.6|5885.2|5882.2|445
1585222500000|2020-03-26 11:35:00|5891.1|5888.1|5895.2|5892.2|5896|5893|5889.1|5886.1|320
1585222800000|2020-03-26 11:40:00|5895.3|5892.3|5891.2|5888.2|5895.9|5892.9|5890|5887|396
1585223100000|2020-03-26 11:45:00|5891.4|5888.4|5888.5|5885.5|5893.7|5890.7|5887.7|5884.7|358
1585223400000|2020-03-26 11:50:00|5888.6|5885.6|5885.6|5882.6|5888.7|5885.7|5881.6|5878.6|377
1585223700000|2020-03-26 11:55:00|5885.8|5882.8|5878.5|5875.5|5888.2|5885.2|5877.4|5874.4|353
1585224000000|2020-03-26 12:00:00|5878.4|5875.4|5869.9|5866.9|5878.7|5875.7|5867.8|5864.8|405
1585224300000|2020-03-26 12:05:00|5869.8|5866.8|5866.7|5863.7|5873.7|5870.7|5866.2|5863.2|523
1585224600000|2020-03-26 12:10:00|5866.3|5863.3|5873.6|5870.6|5874.8|5871.8|5866.2|5863.2|506
1585224900000|2020-03-26 12:15:00|5873.7|5870.7|5879.7|5876.7|5880.7|5877.7|5869.2|5866.2|494
1585225200000|2020-03-26 12:20:00|5879.5|5876.5|5884.3|5881.3|5888.3|5885.3|5877.2|5874.2|519
1585225500000|2020-03-26 12:25:00|5884.2|5881.2|5883.5|5880.5|5884.8|5881.8|5878|5875|412
1585225800000|2020-03-26 12:30:00|5883.3|5880.3|5873.6|5870.6|5888.7|5885.7|5872.1|5869.1|621
1585226100000|2020-03-26 12:35:00|5873.7|5870.7|5901.8|5898.8|5902.3|5899.3|5873.6|5870.6|635
1585226400000|2020-03-26 12:40:00|5901.9|5898.9|5890.1|5887.1|5903.4|5900.4|5889.5|5886.5|562
1585226700000|2020-03-26 12:45:00|5889.4|5886.4|5896.3|5893.3|5897.7|5894.7|5889.4|5886.4|547
1585227000000|2020-03-26 12:50:00|5896.4|5893.4|5894.6|5891.6|5901.2|5898.2|5893.5|5890.5|528
1585227300000|2020-03-26 12:55:00|5894.5|5891.5|5905.4|5902.4|5909.9|5906.9|5894.5|5891.5|563
1585227600000|2020-03-26 13:00:00|5905.5|5902.5|5907.1|5904.1|5907.1|5904.1|5899.9|5896.9|594
1585227900000|2020-03-26 13:05:00|5907|5904|5931.7|5928.7|5934.8|5931.8|5907|5904|751
1585228200000|2020-03-26 13:10:00|5931.8|5928.8|5927.7|5924.7|5934.6|5931.6|5920.5|5917.5|684
1585228500000|2020-03-26 13:15:00|5927.8|5924.8|5924.6|5921.6|5931.4|5928.4|5919.8|5916.8|674
1585228800000|2020-03-26 13:20:00|5924.5|5921.5|5912.7|5909.7|5928|5925|5911.3|5908.3|551
1585229100000|2020-03-26 13:25:00|5912.6|5909.6|5909.2|5906.2|5920.1|5917.1|5907.7|5904.7|556
1585229400000|2020-03-26 13:30:00|5909.3|5906.3|5903.6|5900.6|5913.6|5910.6|5897.3|5894.3|626
1585229700000|2020-03-26 13:35:00|5903.7|5900.7|5913|5910|5913.3|5910.3|5902.5|5899.5|606
1585230000000|2020-03-26 13:40:00|5912.8|5909.8|5909.8|5906.8|5916.7|5913.7|5908.8|5905.8|590
1585230300000|2020-03-26 13:45:00|5910.3|5907.3|5901.3|5898.3|5911.9|5908.9|5900.3|5897.3|629
1585230600000|2020-03-26 13:50:00|5901.2|5898.2|5913.7|5910.7|5921|5918|5898.2|5895.2|647
1585230900000|2020-03-26 13:55:00|5914.1|5911.1|5917.4|5914.4|5923.8|5920.8|5914.1|5911.1|702
1585231200000|2020-03-26 14:00:00|5917.5|5914.5|5914.9|5911.9|5926.3|5923.3|5914|5911|637
1585231500000|2020-03-26 14:05:00|5915.2|5912.2|5922.1|5919.1|5924.6|5921.6|5915.2|5912.2|529
1585231800000|2020-03-26 14:10:00|5922.2|5919.2|5916.4|5913.4|5924.1|5921.1|5912.5|5909.5|552
1585232100000|2020-03-26 14:15:00|5916.5|5913.5|5912.9|5909.9|5917.2|5914.2|5910|5907|502
1585232400000|2020-03-26 14:20:00|5913|5910|5913.4|5910.4|5916|5913|5910.8|5907.8|590
1585232700000|2020-03-26 14:25:00|5913.5|5910.5|5915.6|5912.6|5917.6|5914.6|5910.3|5907.3|528
1585233000000|2020-03-26 14:30:00|5915.8|5912.8|5909.9|5906.9|5920.7|5917.7|5909.5|5906.5|571
1585233300000|2020-03-26 14:35:00|5910|5907|5909.6|5906.6|5915.6|5912.6|5903.1|5900.1|678
1585233600000|2020-03-26 14:40:00|5909.7|5906.7|5917.8|5914.8|5918|5915|5906|5903|523
1585233900000|2020-03-26 14:45:00|5917.9|5914.9|5907|5904|5918.2|5915.2|5902.2|5899.2|590
1585234200000|2020-03-26 14:50:00|5907.1|5904.1|5906.4|5903.4|5912.3|5909.3|5904.9|5901.9|578
1585234500000|2020-03-26 14:55:00|5906.2|5903.2|5915.1|5912.1|5917.7|5914.7|5905.2|5902.2|551
1585234800000|2020-03-26 15:00:00|5915.7|5912.7|5916.9|5913.9|5920.4|5917.4|5911.5|5908.5|607
1585235100000|2020-03-26 15:05:00|5916.8|5913.8|5928.6|5925.6|5931.2|5928.2|5913.1|5910.1|629
1585235400000|2020-03-26 15:10:00|5928.7|5925.7|5925.4|5922.4|5929.8|5926.8|5922.4|5919.4|621
1585235700000|2020-03-26 15:15:00|5925.5|5922.5|5938.8|5935.8|5939.8|5936.8|5924.3|5921.3|579
1585236000000|2020-03-26 15:20:00|5938.7|5935.7|5948.3|5945.3|5948.5|5945.5|5934.7|5931.7|605
1585236300000|2020-03-26 15:25:00|5948.2|5945.2|5951|5948|5952|5950|5947.8|5944.8|629
1585236600000|2020-03-26 15:30:00|5950.7|5947.7|5948.4|5945.4|5951|5948|5940.1|5937.1|553
1585236900000|2020-03-26 15:35:00|5948.5|5945.5|5950.3|5947.3|5953.7|5950.7|5948.3|5945.3|547
1585237200000|2020-03-26 15:40:00|5950.4|5947.4|5951.1|5948.1|5953.9|5951.2|5948.5|5945.7|529
1585237500000|2020-03-26 15:45:00|5951.2|5948.2|5953.9|5950.9|5954.3|5952.5|5946.1|5943.7|572
1585237800000|2020-03-26 15:50:00|5953.3|5951.5|5960.3|5957.3|5966.9|5963.9|5953.1|5950.8|706
1585238100000|2020-03-26 15:55:00|5960.4|5957.4|5962.3|5959.3|5963.1|5960.6|5951.9|5948.9|779
1585238400000|2020-03-26 16:00:00|5962.5|5959.5|5955.8|5952.8|5962.9|5960.2|5955.6|5952.6|753
1585238700000|2020-03-26 16:05:00|5955.7|5952.7|5966.7|5963.7|5967|5964|5954.1|5951.1|614
1585239000000|2020-03-26 16:10:00|5966.6|5963.6|5953.4|5950.4|5971.3|5968.3|5951.1|5948.1|620
1585239300000|2020-03-26 16:15:00|5953.5|5950.5|5957.6|5954.6|5959.5|5956.5|5953.5|5950.5|496
1585239600000|2020-03-26 16:20:00|5957.3|5954.3|5961.1|5958.1|5966.5|5963.5|5954.5|5951.5|550
1585239900000|2020-03-26 16:25:00|5960.8|5957.8|5961.5|5958.5|5966.4|5963.4|5955.8|5952.8|553
1585240200000|2020-03-26 16:30:00|5961.4|5958.4|5964|5961|5967.4|5964.4|5961.2|5958.2|458
1585240500000|2020-03-26 16:35:00|5963.8|5960.8|5962.1|5959.1|5963.8|5960.8|5957.3|5954.3|481
1585240800000|2020-03-26 16:40:00|5962|5959|5962.4|5959.4|5963.8|5960.8|5957.6|5954.6|425
1585241100000|2020-03-26 16:45:00|5962.5|5959.5|5966.1|5963.1|5966.2|5963.2|5957.9|5954.9|505
1585241400000|2020-03-26 16:50:00|5966.3|5963.3|5968.6|5965.6|5978.2|5975.2|5964.7|5961.7|529
1585241700000|2020-03-26 16:55:00|5968.5|5965.5|5973.9|5970.9|5977.7|5974.7|5968.5|5965.5|555
1585242000000|2020-03-26 17:00:00|5973.7|5970.7|5971.2|5968.2|5973.8|5970.8|5967.2|5964.2|531
1585242300000|2020-03-26 17:05:00|5971.3|5968.3|5963.7|5960.7|5974|5971|5961|5958|596
1585242600000|2020-03-26 17:10:00|5963.6|5960.6|5962.4|5959.4|5964.9|5961.9|5958.4|5955.4|507
1585242900000|2020-03-26 17:15:00|5961.7|5958.7|5961.9|5958.9|5965.6|5962.6|5959.1|5956.1|436
1585243200000|2020-03-26 17:20:00|5962.8|5959.8|5954.3|5951.3|5963.4|5960.4|5951.1|5948.1|518
1585243500000|2020-03-26 17:25:00|5954.2|5951.2|5952.5|5949.5|5954.8|5952.1|5948.5|5945.5|451
1585243800000|2020-03-26 17:30:00|5952.6|5949.6|5952.2|5949.2|5955.8|5952.8|5950.3|5947.3|519
1585244100000|2020-03-26 17:35:00|5952|5949|5956.6|5953.6|5958.3|5955.9|5952|5949|496
1585244400000|2020-03-26 17:40:00|5956.1|5953.1|5957.3|5954.3|5959.4|5956.4|5954.9|5951.9|381
1585244700000|2020-03-26 17:45:00|5957.4|5954.4|5958.1|5955.1|5958.4|5956.6|5954.7|5951.7|440
1585245000000|2020-03-26 17:50:00|5958.7|5955.7|5954.3|5951.3|5960.5|5958.4|5953.4|5950.4|554
1585245300000|2020-03-26 17:55:00|5954.4|5951.4|5955.9|5952.9|5959.3|5956.4|5952.7|5950.1|443
1585245600000|2020-03-26 18:00:00|5956.1|5953.1|5958.8|5955.8|5958.8|5955.8|5953.5|5950.5|433
1585245900000|2020-03-26 18:05:00|5958.9|5955.9|5956.7|5953.7|5960.2|5957.2|5950.3|5947.3|380
1585246200000|2020-03-26 18:10:00|5956.8|5953.8|5956.7|5953.7|5960.6|5957.6|5954.7|5951.7|419
1585246500000|2020-03-26 18:15:00|5956.4|5953.4|5961.2|5958.2|5962.3|5959.3|5955.3|5952.3|430
1585246800000|2020-03-26 18:20:00|5960.7|5957.7|5966|5963|5967.2|5964.2|5960.7|5957.7|462
1585247100000|2020-03-26 18:25:00|5966.1|5963.1|5965.3|5962.3|5968.4|5965.9|5965.2|5962.2|366
1585247400000|2020-03-26 18:30:00|5965|5962|5973.8|5970.8|5974.4|5971.9|5965|5962|394
1585247700000|2020-03-26 18:35:00|5973.9|5970.9|5978.7|5975.7|5982.1|5979.1|5971.6|5968.7|492
1585248000000|2020-03-26 18:40:00|5978.6|5975.6|5977.5|5974.5|5980.7|5977.9|5976.2|5973.9|493
1585248300000|2020-03-26 18:45:00|5977.6|5974.6|5976.7|5973.7|5979.4|5977.4|5973.4|5970.4|394
1585248600000|2020-03-26 18:50:00|5976|5974.2|5977.5|5975.7|5980.2|5977.8|5974|5971.7|407
1585248900000|2020-03-26 18:55:00|5978.2|5975.2|5985.1|5982.1|5990.3|5987.3|5974.7|5972.7|512
1585249200000|2020-03-26 19:00:00|5985.4|5982.4|5986.4|5983.4|5989.7|5986.7|5979.7|5976.7|516
1585249500000|2020-03-26 19:05:00|5986.5|5983.5|5986.9|5983.9|5986.9|5984|5979.2|5976.2|483
1585249800000|2020-03-26 19:10:00|5986.4|5983.4|5981.8|5978.8|5986.8|5983.8|5979.5|5977.1|433
1585250100000|2020-03-26 19:15:00|5981.9|5978.9|5983.7|5980.7|5986.1|5983.1|5981.1|5978.5|370
1585250400000|2020-03-26 19:20:00|5983.3|5980.3|5981.2|5978.2|5983.3|5980.9|5979.3|5977|409
1585250700000|2020-03-26 19:25:00|5981.3|5978.3|5979.7|5976.7|5982.1|5979.9|5978.2|5975.2|328
1585251000000|2020-03-26 19:30:00|5979.8|5976.8|5975.8|5972.8|5981.7|5979.1|5974.7|5971.7|495
1585251300000|2020-03-26 19:35:00|5975.9|5972.9|5973.2|5970.2|5977.3|5974.7|5970.4|5967.9|473
1585251600000|2020-03-26 19:40:00|5973.1|5970.1|5970|5968.2|5973.3|5970.7|5969.7|5967.4|463
1585251900000|2020-03-26 19:45:00|5970.2|5968.4|5967.4|5964.4|5970.2|5968.4|5964.1|5961.1|493
1585252200000|2020-03-26 19:50:00|5967.3|5964.3|5973.5|5970.5|5974.4|5971.8|5967.3|5964.3|558
1585252500000|2020-03-26 19:55:00|5973.6|5970.6|5969.8|5968|5973.6|5970.9|5967.6|5965.5|452
1585252800000|2020-03-26 20:00:00|5969.9|5968.1|5971.7|5968.7|5974.4|5971.4|5968|5965|405
1585253100000|2020-03-26 20:05:00|5971.6|5968.6|5970.5|5967.5|5972.4|5969.4|5970.2|5967.2|223
1585253400000|2020-03-26 20:10:00|5970.4|5967.4|5973.9|5970.9|5974.7|5971.7|5968.6|5965.6|237
1585253700000|2020-03-26 20:15:00|5973.7|5970.7|5972.3|5969.3|5973.8|5970.8|5971.2|5968.2|221
1585254000000|2020-03-26 20:20:00|5972.2|5969.2|5969.2|5966.2|5973.2|5970.4|5968.6|5966.1|170
1585254300000|2020-03-26 20:25:00|5969.1|5966.1|5966.3|5964.5|5969.3|5966.3|5965.9|5962.9|154
1585254600000|2020-03-26 20:30:00|5966.5|5964.7|5963.6|5960.6|5967.8|5965.5|5963.2|5960.2|223
1585254900000|2020-03-26 20:35:00|5964.3|5961.3|5958|5955|5964.3|5961.3|5957|5954|175
1585255200000|2020-03-26 20:40:00|5958.2|5955.2|5960.4|5957.4|5961|5958|5955.3|5952.3|187
1585255500000|2020-03-26 20:45:00|5960.3|5957.3|5960.2|5957.2|5961.8|5958.8|5959.8|5956.8|153
1585255800000|2020-03-26 20:50:00|5960.3|5957.3|5961.2|5958.2|5962.9|5959.9|5958|5955|237
1585256100000|2020-03-26 20:55:00|5961.1|5958.1|5962.8|5959.8|5965.6|5962.6|5961.1|5958.1|230
1585256400000|2020-03-26 21:00:00|5963|5960|5960.8|5957.8|5965.1|5962.1|5958.9|5955.9|60
1585256700000|2020-03-26 21:05:00|5961.9|5958.9|5960.4|5957.4|5962.5|5959.5|5959.5|5956.5|137
1585257000000|2020-03-26 21:10:00|5960|5957|5961|5958|5962.5|5959.5|5960|5957|107
1585257300000|2020-03-26 21:15:00|5961.4|5958.4|5959.8|5956.8|5961.6|5958.6|5957.1|5954.1|110
1585257600000|2020-03-26 21:20:00|5959.7|5956.7|5959.9|5956.9|5960|5957|5958.9|5955.9|310
1585257900000|2020-03-26 21:25:00|5959.6|5956.6|5955.3|5952.3|5959.9|5956.9|5952.2|5949.2|321
1585258200000|2020-03-26 21:30:00|5955.4|5952.4|5952.2|5949.2|5956.3|5953.3|5952|5949|309
1585258500000|2020-03-26 21:35:00|5952.4|5949.4|5951.4|5948.4|5953.4|5950.4|5951|5948|182
1585258800000|2020-03-26 21:40:00|5951.5|5948.5|5951.6|5948.6|5952.4|5949.4|5950.5|5947.5|133
1585259100000|2020-03-26 21:45:00|5951.8|5948.8|5943.2|5940.2|5952.4|5949.4|5942.5|5939.5|247
1585259400000|2020-03-26 21:50:00|5943.3|5940.3|5943.1|5940.1|5943.8|5940.8|5940.5|5937.5|286
1585259700000|2020-03-26 21:55:00|5943|5940|5941.7|5938.7|5944.7|5941.7|5940.9|5937.9|282
1585260000000|2020-03-26 22:00:00|5942.3|5939.3|5948.2|5945.2|5948.7|5945.7|5941.3|5938.3|396
1585260300000|2020-03-26 22:05:00|5948.1|5945.1|5946.8|5943.8|5948.1|5945.1|5944.1|5941.1|382
1585260600000|2020-03-26 22:10:00|5946.6|5943.6|5943.6|5940.6|5946.8|5943.8|5942|5939|541
1585260900000|2020-03-26 22:15:00|5943.4|5940.4|5939.6|5936.6|5944.3|5941.3|5939.5|5936.5|400
1585261200000|2020-03-26 22:20:00|5939.5|5936.5|5943.6|5940.6|5943.8|5940.8|5939.4|5936.4|231
1585261500000|2020-03-26 22:25:00|5943.7|5940.7|5948.4|5945.4|5949.1|5946.1|5942.1|5939.1|135
1585261800000|2020-03-26 22:30:00|5948.5|5945.5|5949.7|5946.7|5950.6|5947.6|5946.9|5943.9|161
1585262100000|2020-03-26 22:35:00|5949.5|5946.5|5955.8|5952.8|5957.2|5954.2|5949.1|5946.1|206
1585262400000|2020-03-26 22:40:00|5955.9|5952.9|5952|5949|5957.3|5954.3|5950.7|5947.7|207
1585262700000|2020-03-26 22:45:00|5952.3|5949.3|5950.6|5947.6|5953.7|5950.7|5950.5|5947.5|119
1585263000000|2020-03-26 22:50:00|5950.7|5947.7|5944.8|5941.8|5950.9|5947.9|5944.6|5941.6|214
1585263300000|2020-03-26 22:55:00|5944.7|5941.7|5942.1|5939.1|5948.9|5945.9|5941.8|5938.8|301
1585263600000|2020-03-26 23:00:00|5942.3|5939.3|5952.9|5949.9|5953.1|5950.1|5942.3|5939.3|405
1585263900000|2020-03-26 23:05:00|5952.8|5949.8|5953.2|5950.2|5954.3|5951.3|5951.9|5948.9|190
1585264200000|2020-03-26 23:10:00|5953.3|5950.3|5953|5950|5956.9|5953.9|5949.6|5946.6|335
1585264500000|2020-03-26 23:15:00|5953.1|5950.1|5958.9|5955.9|5959|5956|5952.9|5949.9|284
1585264800000|2020-03-26 23:20:00|5958.7|5955.7|5957.1|5954.1|5961.3|5958.3|5957|5954|279
1585265100000|2020-03-26 23:25:00|5956.6|5953.6|5956|5953|5958.4|5955.4|5953.3|5950.3|260
1585265400000|2020-03-26 23:30:00|5956.1|5953.1|5958.5|5955.5|5961.1|5958.1|5955.3|5952.3|240
1585265700000|2020-03-26 23:35:00|5958.6|5955.6|5959.3|5956.3|5959.4|5956.4|5954.3|5951.3|250
1585266000000|2020-03-26 23:40:00|5959.2|5956.2|5963.3|5960.3|5963.3|5960.3|5957.2|5954.2|266
1585266300000|2020-03-26 23:45:00|5963.1|5960.1|5965.5|5962.5|5967.2|5964.2|5963.1|5960.1|307
1585266600000|2020-03-26 23:50:00|5965.6|5962.6|5968.1|5965.1|5971|5968|5965.6|5962.6|327
1585266900000|2020-03-26 23:55:00|5967.8|5964.8|5976.7|5973.7|5981|5978|5967.5|5964.5|404
1585267200000|2020-03-27 00:00:00|5976.4|5973.4|5974.1|5971.1|5976.8|5973.8|5970.4|5967.4|384
1585267500000|2020-03-27 00:05:00|5973|5970|5967.4|5964.4|5973.3|5970.3|5966.7|5963.7|303
1585267800000|2020-03-27 00:10:00|5967.6|5964.6|5969.6|5966.6|5970.6|5967.6|5966.6|5963.6|235
1585268100000|2020-03-27 00:15:00|5969.5|5966.5|5965.9|5962.9|5970|5967|5964.5|5961.5|281
1585268400000|2020-03-27 00:20:00|5965.8|5962.8|5962.7|5959.7|5968.9|5965.9|5962.4|5959.4|353
1585268700000|2020-03-27 00:25:00|5962.1|5959.1|5961.2|5958.2|5967.5|5964.5|5960.8|5957.8|334
1585269000000|2020-03-27 00:30:00|5961.3|5958.3|5971|5968|5971.3|5968.3|5961.3|5958.3|294
1585269300000|2020-03-27 00:35:00|5970.3|5967.3|5967.7|5964.7|5972.3|5969.3|5964.8|5961.8|313
1585269600000|2020-03-27 00:40:00|5967.6|5964.6|5965|5962|5968.7|5965.7|5964.7|5961.7|326
1585269900000|2020-03-27 00:45:00|5964.9|5961.9|5964.1|5961.1|5967.6|5964.6|5962.8|5959.8|264
1585270200000|2020-03-27 00:50:00|5964|5961|5961|5958|5967.3|5964.3|5957.4|5954.4|472
1585270500000|2020-03-27 00:55:00|5960.9|5957.9|5956.8|5953.8|5963.5|5960.5|5954.6|5951.6|457
1585270800000|2020-03-27 01:00:00|5956.7|5953.7|5958.4|5955.4|5961.4|5958.4|5945.6|5942.6|549
1585271100000|2020-03-27 01:05:00|5958.3|5955.3|5957.5|5954.5|5961.8|5958.8|5951.7|5948.7|553
1585271400000|2020-03-27 01:10:00|5957.4|5954.4|5957.1|5954.1|5960.3|5957.3|5953.7|5950.7|417
1585271700000|2020-03-27 01:15:00|5957.2|5954.2|5971.2|5968.2|5975.1|5972.1|5957|5954|458
1585272000000|2020-03-27 01:20:00|5971.3|5968.3|5976|5973|5976.5|5973.5|5969.9|5966.9|458
1585272300000|2020-03-27 01:25:00|5976.6|5973.6|5977|5974|5977.2|5974.2|5972.4|5969.4|362
1585272600000|2020-03-27 01:30:00|5977.1|5974.1|5976.9|5973.9|5977.1|5974.1|5970.2|5967.2|423
1585272900000|2020-03-27 01:35:00|5977.1|5974.1|5993|5990|5994.7|5991.7|5975.3|5972.3|548
1585273200000|2020-03-27 01:40:00|5992.9|5989.9|5981.2|5978.2|5995.6|5992.6|5981.2|5978.2|493
1585273500000|2020-03-27 01:45:00|5980|5977|5984.6|5981.6|5985.9|5982.9|5977.9|5974.9|464
1585273800000|2020-03-27 01:50:00|5984.1|5981.1|5972.3|5969.3|5985.2|5982.2|5966.7|5963.7|521
1585274100000|2020-03-27 01:55:00|5972.4|5969.4|5986.7|5983.7|5987.7|5984.7|5972.4|5969.4|407
1585274400000|2020-03-27 02:00:00|5986.8|5983.8|5977.1|5974.1|5986.8|5983.8|5977|5974|376
1585274700000|2020-03-27 02:05:00|5976.9|5973.9|5982.2|5979.2|5984.8|5981.8|5976.9|5973.9|357
1585275000000|2020-03-27 02:10:00|5982.3|5979.3|5978.1|5975.1|5982.9|5979.9|5977.9|5974.9|368
1585275300000|2020-03-27 02:15:00|5977.7|5974.7|5978.9|5975.9|5979.5|5976.5|5974.6|5971.6|342
1585275600000|2020-03-27 02:20:00|5979.2|5976.2|5980.5|5977.5|5982|5979.1|5977.9|5974.9|311
1585275900000|2020-03-27 02:25:00|5980.6|5977.6|5983.4|5980.4|5984.9|5981.9|5978.8|5975.8|386
1585276200000|2020-03-27 02:30:00|5983.7|5980.7|5995.3|5992.3|5995.8|5992.8|5983.7|5980.7|504
1585276500000|2020-03-27 02:35:00|5995.2|5992.2|5992.9|5989.9|5998.8|5995.8|5991.4|5988.4|385
1585276800000|2020-03-27 02:40:00|5992.8|5989.8|5994.1|5991.1|5995.1|5992.1|5986|5983|358
1585277100000|2020-03-27 02:45:00|5994.2|5991.2|5988|5985|5994.6|5991.6|5985.2|5982.2|379
1585277400000|2020-03-27 02:50:00|5988.1|5985.1|5989.6|5986.6|5995.2|5992.2|5988|5985|468
1585277700000|2020-03-27 02:55:00|5989.5|5986.5|6000.6|5997.6|6000.7|5997.7|5987|5984|443
1585278000000|2020-03-27 03:00:00|6000.7|5997.7|6005.3|6002.3|6007.8|6004.8|6000.2|5997.2|602
1585278300000|2020-03-27 03:05:00|6005.1|6002.1|6003.6|6000.6|6017.2|6014.2|6000.5|5997.5|641
1585278600000|2020-03-27 03:10:00|6003.4|6000.4|6007.6|6004.6|6011.2|6008.2|5999.1|5996.1|502
1585278900000|2020-03-27 03:15:00|6007.7|6004.7|6008.7|6005.7|6010.1|6007.1|6003.5|6000.5|375
1585279200000|2020-03-27 03:20:00|6008.6|6005.6|6009|6006|6013|6010|6007.2|6004.2|395
1585279500000|2020-03-27 03:25:00|6008.9|6005.9|6012|6009|6012.3|6009.5|6004.7|6001.7|398
1585279800000|2020-03-27 03:30:00|6012.2|6009.2|6007.7|6004.7|6012.2|6009.2|6006.9|6003.9|398
1585280100000|2020-03-27 03:35:00|6007.8|6004.8|6011.2|6008.2|6012.2|6009.2|6002.6|5999.6|432
1585280400000|2020-03-27 03:40:00|6012.1|6009.1|6001.5|5998.5|6013.8|6010.8|6001.2|5998.2|515
1585280700000|2020-03-27 03:45:00|6002.1|5999.1|6008.6|6005.6|6009.9|6006.9|6001.7|5998.7|463
1585281000000|2020-03-27 03:50:00|6008.7|6005.7|6008.7|6005.7|6012.4|6009.4|6007.8|6004.8|453
1585281300000|2020-03-27 03:55:00|6008.6|6005.6|5998.4|5995.4|6008.7|6005.7|5996.2|5993.2|506
1585281600000|2020-03-27 04:00:00|5998.5|5995.5|5993.8|5990.8|5999.5|5996.5|5991.5|5988.5|455
1585281900000|2020-03-27 04:05:00|5993.7|5990.7|5991.9|5988.9|5997|5994|5988.4|5985.4|410
1585282200000|2020-03-27 04:10:00|5991.5|5988.5|5980.2|5977.2|5991.5|5988.5|5980.2|5977.2|376
1585282500000|2020-03-27 04:15:00|5980.4|5977.4|5976|5973|5990.5|5987.5|5975.9|5972.9|564
1585282800000|2020-03-27 04:20:00|5975.8|5972.8|5972.9|5969.9|5976.7|5973.7|5970.4|5967.4|403
1585283100000|2020-03-27 04:25:00|5972.8|5969.8|5974.4|5971.4|5980|5977|5969.5|5966.5|382
1585283400000|2020-03-27 04:30:00|5974.3|5971.3|5969.6|5966.6|5975.6|5972.6|5969.1|5966.1|437
1585283700000|2020-03-27 04:35:00|5969.7|5966.7|5971|5968|5974.1|5971.1|5968.8|5965.8|425
1585284000000|2020-03-27 04:40:00|5971.1|5968.1|5983.9|5980.9|5984.2|5981.2|5971.1|5968.1|424
1585284300000|2020-03-27 04:45:00|5983.8|5980.8|5979.4|5976.4|5984.1|5981.1|5970.5|5967.5|431
1585284600000|2020-03-27 04:50:00|5979.5|5976.5|5971.2|5968.2|5979.6|5976.6|5968|5965|409
1585284900000|2020-03-27 04:55:00|5971.3|5968.3|5970.8|5967.8|5973.6|5970.6|5966.7|5963.7|479
1585285200000|2020-03-27 05:00:00|5970.9|5967.9|5975.7|5972.7|5977.4|5974.4|5968.5|5965.5|487
1585285500000|2020-03-27 05:05:00|5975.9|5972.9|5966.4|5963.4|5976|5973|5964.8|5961.8|331
1585285800000|2020-03-27 05:10:00|5966.3|5963.3|5968.5|5965.5|5971.5|5968.5|5964.8|5961.8|407
1585286100000|2020-03-27 05:15:00|5968.7|5965.7|5967.5|5964.5|5969.6|5966.6|5962.5|5959.5|416
1585286400000|2020-03-27 05:20:00|5967.4|5964.4|5968.8|5965.8|5972.2|5969.2|5967.4|5964.4|378
1585286700000|2020-03-27 05:25:00|5968.7|5965.7|5966.9|5963.9|5969.2|5966.2|5964.1|5961.1|354
1585287000000|2020-03-27 05:30:00|5967|5964|5970|5967|5971.1|5968.1|5963.8|5961.6|505
1585287300000|2020-03-27 05:35:00|5969.9|5966.9|5964.3|5961.3|5970|5967|5963.2|5960.3|449
1585287600000|2020-03-27 05:40:00|5964.2|5961.2|5964.7|5961.7|5965.2|5962.2|5960.7|5957.7|469
1585287900000|2020-03-27 05:45:00|5964.6|5961.6|5965|5963.2|5966.9|5964.3|5962.3|5959.5|452
1585288200000|2020-03-27 05:50:00|5964.9|5963.1|5980|5977|5981.7|5978.7|5962.2|5959.4|457
1585288500000|2020-03-27 05:55:00|5980.1|5977.1|5987.8|5984.8|5989|5986|5974.5|5971.5|558
1585288800000|2020-03-27 06:00:00|5987.6|5984.6|5987.1|5984.1|5989.3|5986.3|5980.3|5977.3|500
1585289100000|2020-03-27 06:05:00|5987.2|5984.2|5983.9|5980.9|5990.4|5987.4|5981.8|5978.8|410
1585289400000|2020-03-27 06:10:00|5983.7|5980.7|5975.2|5972.2|5984.6|5981.6|5975.1|5972.1|495
1585289700000|2020-03-27 06:15:00|5975|5972|5974.2|5971.2|5976.7|5973.7|5970.4|5967.4|426
1585290000000|2020-03-27 06:20:00|5974.1|5971.1|5976.6|5973.6|5982.1|5979.1|5974|5971|482
1585290300000|2020-03-27 06:25:00|5976.5|5973.5|5966.8|5963.8|5976.6|5973.6|5963.3|5960.3|347
1585290600000|2020-03-27 06:30:00|5968.1|5965.1|5945.7|5942.7|5968.1|5965.1|5942.9|5939.9|510
1585290900000|2020-03-27 06:35:00|5945.6|5942.6|5948.8|5945.8|5952.4|5949.4|5943.1|5940.1|474
1585291200000|2020-03-27 06:40:00|5948.2|5945.2|5949.6|5946.6|5957.5|5954.5|5947.1|5944.1|474
1585291500000|2020-03-27 06:45:00|5948.5|5945.5|5951.9|5948.9|5957|5954|5947.3|5944.3|550
1585291800000|2020-03-27 06:50:00|5951.7|5948.7|5952.3|5949.3|5958.3|5955.3|5948.6|5945.6|393
1585292100000|2020-03-27 06:55:00|5953|5950|5955.2|5952.2|5956.9|5953.9|5949.2|5946.2|386
1585292400000|2020-03-27 07:00:00|5955.3|5952.3|5952.7|5949.7|5960.1|5957.1|5950.5|5947.5|537
1585292700000|2020-03-27 07:05:00|5952.9|5949.9|5956.3|5953.3|5960.9|5957.9|5950.7|5948|499
1585293000000|2020-03-27 07:10:00|5956.2|5953.2|5949.9|5946.9|5956.7|5953.7|5947|5944|425
1585293300000|2020-03-27 07:15:00|5949.8|5946.8|5947.2|5944.2|5951.8|5948.8|5944.9|5941.9|553
1585293600000|2020-03-27 07:20:00|5947.1|5944.1|5946.6|5943.6|5947.6|5944.6|5938|5935|628
1585293900000|2020-03-27 07:25:00|5946.8|5943.8|5934.4|5931.4|5947.1|5944.1|5934.2|5931.2|465
1585294200000|2020-03-27 07:30:00|5934.5|5931.5|5924.6|5921.6|5936.5|5933.5|5921.1|5918.1|513
1585294500000|2020-03-27 07:35:00|5924.7|5921.7|5933.5|5930.5|5943.2|5940.2|5922.3|5919.3|561
1585294800000|2020-03-27 07:40:00|5933.4|5930.4|5941.7|5938.7|5946.8|5943.8|5933.3|5930.3|541
1585295100000|2020-03-27 07:45:00|5941.8|5938.8|5938.6|5935.6|5944.8|5941.8|5937.6|5934.7|621
1585295400000|2020-03-27 07:50:00|5938.5|5935.5|5949.2|5946.2|5950.6|5947.6|5937.7|5934.7|647
1585295700000|2020-03-27 07:55:00|5948.9|5945.9|5955|5952|5955.6|5952.6|5947.4|5944.4|582
1585296000000|2020-03-27 08:00:00|5954.9|5951.9|5966.3|5963.3|5966.8|5963.8|5951|5948|641
1585296300000|2020-03-27 08:05:00|5966.5|5963.5|5978.8|5975.8|5979.5|5976.5|5963.5|5960.5|588
1585296600000|2020-03-27 08:10:00|5978.9|5975.9|5966.1|5963.1|5979.2|5976.2|5964.6|5961.6|525
1585296900000|2020-03-27 08:15:00|5966.4|5963.4|5958.4|5955.4|5968.4|5965.4|5954|5951|614
1585297200000|2020-03-27 08:20:00|5958.3|5955.3|5952.3|5949.3|5960.2|5957.2|5952.3|5949.3|532
1585297500000|2020-03-27 08:25:00|5952.4|5949.4|5945.3|5942.3|5953.1|5950.1|5941.1|5938.1|579
1585297800000|2020-03-27 08:30:00|5945.7|5942.7|5945.9|5942.9|5952.1|5949.1|5939.4|5936.4|532
1585298100000|2020-03-27 08:35:00|5945.8|5942.8|5939|5937.2|5948.2|5945.2|5938.7|5935.7|519
1585298400000|2020-03-27 08:40:00|5939.3|5936.3|5946.3|5943.3|5949.3|5946.3|5939.1|5936.1|421
1585298700000|2020-03-27 08:45:00|5946.4|5943.4|5943.2|5940.2|5947.8|5944.8|5939.9|5936.9|477
1585299000000|2020-03-27 08:50:00|5944.2|5941.2|5937.8|5934.8|5944.8|5941.8|5937.3|5934.6|470
1585299300000|2020-03-27 08:55:00|5937.9|5934.9|5942.9|5939.9|5944|5941|5935.2|5932.2|530
1585299600000|2020-03-27 09:00:00|5942.8|5939.8|5939.3|5936.3|5945.5|5942.5|5937.4|5934.4|468
1585299900000|2020-03-27 09:05:00|5939.1|5936.1|5937.1|5934.1|5949.1|5946.1|5937|5934|523
1585300200000|2020-03-27 09:10:00|5937|5934|5940|5937|5942.4|5939.4|5930.3|5927.3|518
1585300500000|2020-03-27 09:15:00|5939.9|5936.9|5950.7|5947.7|5952.3|5949.3|5938.4|5935.4|479
1585300800000|2020-03-27 09:20:00|5950.6|5947.6|5942.5|5939.5|5952.7|5949.7|5941.9|5939.4|499
1585301100000|2020-03-27 09:25:00|5942|5940.2|5944|5941|5951.1|5948.1|5941.6|5939.2|492
1585301400000|2020-03-27 09:30:00|5943.6|5940.6|5946.6|5943.6|5950.9|5947.9|5940|5937|433
1585301700000|2020-03-27 09:35:00|5946.8|5943.8|5951.7|5948.7|5955.9|5952.9|5943.8|5940.8|482
1585302000000|2020-03-27 09:40:00|5951.8|5948.8|5946.1|5943.1|5953.3|5950.3|5945.3|5942.3|514
1585302300000|2020-03-27 09:45:00|5946.2|5943.2|5953.4|5950.4|5955.9|5952.9|5945.5|5942.5|360
1585302600000|2020-03-27 09:50:00|5953.7|5950.7|5962.9|5959.9|5964.1|5961.1|5953.1|5950.1|523
1585302900000|2020-03-27 09:55:00|5962.8|5959.8|5951|5948|5962.9|5959.9|5946.2|5943.2|567
1585303200000|2020-03-27 10:00:00|5951.1|5948.1|5957.8|5954.8|5958.3|5955.3|5947.5|5944.5|605
1585303500000|2020-03-27 10:05:00|5957.7|5954.7|5952.7|5949.7|5958.7|5955.7|5948.3|5945.3|484
1585303800000|2020-03-27 10:10:00|5952.6|5949.6|5950.5|5947.5|5954.2|5951.2|5945.8|5942.8|479
1585304100000|2020-03-27 10:15:00|5950.4|5947.4|5950.1|5947.1|5950.4|5947.4|5945.4|5942.4|450
1585304400000|2020-03-27 10:20:00|5950|5947|5951.4|5948.4|5954.8|5951.8|5949.3|5946.3|418
1585304700000|2020-03-27 10:25:00|5951.3|5948.3|5952.9|5949.9|5956.4|5953.4|5949.8|5946.8|343
1585305000000|2020-03-27 10:30:00|5953.1|5950.1|5952.7|5949.7|5955.2|5952.2|5950.5|5947.5|408
1585305300000|2020-03-27 10:35:00|5952.6|5949.6|5955.9|5952.9|5961.5|5958.5|5952|5949|490
1585305600000|2020-03-27 10:40:00|5955.7|5952.7|5961.7|5958.7|5961.9|5958.9|5954.3|5951.3|440
1585305900000|2020-03-27 10:45:00|5961.6|5958.6|5957.5|5954.5|5962|5959|5956.4|5953.4|321
1585306200000|2020-03-27 10:50:00|5957.4|5954.4|5964.7|5961.7|5966|5963|5954.9|5951.9|406
1585306500000|2020-03-27 10:55:00|5964.9|5961.9|5965.6|5962.6|5972.1|5969.1|5963.5|5960.5|540
1585306800000|2020-03-27 11:00:00|5965.7|5962.7|5964.7|5961.7|5969.2|5966.2|5964.6|5961.6|511
1585307100000|2020-03-27 11:05:00|5964.6|5961.6|5968.7|5965.7|5970.9|5967.9|5964.6|5961.6|407
1585307400000|2020-03-27 11:10:00|5968.6|5965.6|5963.9|5960.9|5970.9|5967.9|5963.3|5960.3|461
1585307700000|2020-03-27 11:15:00|5963.8|5960.8|5950.8|5947.8|5963.8|5960.8|5950.5|5947.5|534
1585308000000|2020-03-27 11:20:00|5950.7|5947.7|5950|5947|5952.1|5949.1|5946.2|5943.2|492
1585308300000|2020-03-27 11:25:00|5949.9|5946.9|5951.1|5948.1|5954.5|5951.7|5946.2|5943.2|511
1585308600000|2020-03-27 11:30:00|5951|5948|5952.2|5949.2|5954.4|5951.4|5948.5|5945.5|471
1585308900000|2020-03-27 11:35:00|5952.3|5949.3|5949.1|5946.1|5953.6|5950.6|5948.1|5945.1|432
1585309200000|2020-03-27 11:40:00|5949.2|5946.2|5948.4|5945.4|5952.3|5950|5946.2|5944|352
1585309500000|2020-03-27 11:45:00|5948.3|5945.3|5946.7|5943.7|5951.9|5949.6|5945.6|5942.6|303
1585309800000|2020-03-27 11:50:00|5946.9|5943.9|5942.6|5939.6|5947.8|5944.8|5936.7|5933.7|331
1585310100000|2020-03-27 11:55:00|5942.7|5939.7|5935.7|5932.7|5942.9|5939.9|5934.7|5931.7|443
1585310400000|2020-03-27 12:00:00|5935.9|5932.9|5934.3|5931.3|5936.2|5933.2|5928.7|5925.7|468
1585310700000|2020-03-27 12:05:00|5934.4|5931.4|5936|5933|5940|5937|5934|5931|413
1585311000000|2020-03-27 12:10:00|5935.9|5932.9|5936.8|5933.8|5939.9|5936.9|5935.5|5932.5|358
1585311300000|2020-03-27 12:15:00|5936.7|5933.7|5941.6|5938.6|5942.5|5939.5|5934.7|5931.7|416
1585311600000|2020-03-27 12:20:00|5942.5|5939.5|5945.5|5942.5|5947.3|5944.3|5942.5|5939.5|437
1585311900000|2020-03-27 12:25:00|5945.6|5942.6|5945.1|5942.1|5947.5|5944.5|5943|5940|283
1585312200000|2020-03-27 12:30:00|5945|5942|5931|5928|5945.5|5942.5|5929.9|5926.9|486
1585312500000|2020-03-27 12:35:00|5930.9|5927.9|5930.7|5927.7|5935.2|5932.2|5928.7|5925.7|472
1585312800000|2020-03-27 12:40:00|5930.6|5927.6|5927|5924|5931.3|5929.3|5925.3|5922.3|405
1585313100000|2020-03-27 12:45:00|5926.9|5923.9|5922.6|5919.6|5928.3|5925.3|5920.8|5918.8|595
1585313400000|2020-03-27 12:50:00|5922.5|5919.5|5916.8|5913.8|5922.9|5919.9|5915.2|5912.2|560
1585313700000|2020-03-27 12:55:00|5916.9|5913.9|5917.5|5914.5|5923|5920|5911.6|5908.6|591
1585314000000|2020-03-27 13:00:00|5917.4|5914.4|5917.7|5914.7|5924.2|5921.2|5917.3|5914.3|626
1585314300000|2020-03-27 13:05:00|5917.6|5914.6|5919.5|5916.5|5919.7|5916.7|5913.2|5910.2|541
1585314600000|2020-03-27 13:10:00|5919.4|5916.4|5919.1|5916.1|5925.4|5922.4|5918.2|5915.2|492
1585314900000|2020-03-27 13:15:00|5918.8|5915.8|5924.1|5921.1|5925.5|5922.5|5917.2|5914.5|605
1585315200000|2020-03-27 13:20:00|5924.2|5921.2|5927.3|5924.3|5929.5|5926.6|5922.4|5919.4|512
1585315500000|2020-03-27 13:25:00|5927.4|5924.4|5937.5|5934.5|5938|5935|5927.4|5924.4|495
1585315800000|2020-03-27 13:30:00|5937.6|5934.6|5932.6|5929.6|5940.1|5937.1|5931.7|5928.7|631
1585316100000|2020-03-27 13:35:00|5932.2|5929.2|5936.2|5933.2|5940.4|5937.4|5932.1|5929.1|601
1585316400000|2020-03-27 13:40:00|5936.3|5933.3|5927.2|5924.2|5938.1|5935.5|5926.9|5923.9|602
1585316700000|2020-03-27 13:45:00|5927.3|5924.3|5937.7|5934.7|5938.9|5936.6|5924.8|5921.8|584
1585317000000|2020-03-27 13:50:00|5937.8|5934.8|5947.4|5944.4|5952.8|5949.8|5937.6|5934.6|685
1585317300000|2020-03-27 13:55:00|5947.3|5944.3|5956|5953|5957.2|5954.2|5946.5|5943.5|507
1585317600000|2020-03-27 14:00:00|5956.1|5953.1|5958.3|5955.3|5958.3|5955.3|5947.6|5944.6|552
1585317900000|2020-03-27 14:05:00|5958.5|5955.5|5960.5|5957.5|5961.8|5959.2|5953.9|5951.1|620
1585318200000|2020-03-27 14:10:00|5961|5958|5966|5963|5970.7|5967.7|5961|5958|641
1585318500000|2020-03-27 14:15:00|5966.3|5963.3|5961.3|5958.3|5967.9|5965.3|5958.2|5955.2|591
1585318800000|2020-03-27 14:20:00|5961.4|5958.4|5956.6|5954.8|5966.1|5963.2|5956.3|5953.5|575
1585319100000|2020-03-27 14:25:00|5956.7|5954.9|5963|5960|5963.4|5960.6|5956.1|5953.7|607
1585319400000|2020-03-27 14:30:00|5962.8|5959.8|5957.4|5954.4|5964.1|5961.5|5957.2|5954.3|613
1585319700000|2020-03-27 14:35:00|5956.8|5955|5962|5959|5962.7|5960.3|5955.8|5953.5|604
1585320000000|2020-03-27 14:40:00|5962.1|5959.1|5951.9|5950.1|5962.6|5959.9|5951.3|5949|579
1585320300000|2020-03-27 14:45:00|5952|5950.2|5958.8|5957|5959.7|5957.9|5950.7|5948.2|631
1585320600000|2020-03-27 14:50:00|5959|5957.2|5961.2|5958.2|5963.6|5961|5954.2|5951.9|564
1585320900000|2020-03-27 14:55:00|5961.3|5958.3|5960.9|5957.9|5963.6|5960.6|5955.9|5953.1|564
1585321200000|2020-03-27 15:00:00|5961.1|5958.1|5955.2|5952.2|5965.2|5962.2|5954|5951|561
1585321500000|2020-03-27 15:05:00|5955.3|5952.3|5959|5956|5961.7|5959.4|5953.9|5950.9|617
1585321800000|2020-03-27 15:10:00|5959.4|5956.4|5961.9|5960.1|5965.2|5962.2|5958.8|5956.4|598
1585322100000|2020-03-27 15:15:00|5961.8|5960|5971.4|5968.4|5972.2|5969.2|5961|5958.2|553
1585322400000|2020-03-27 15:20:00|5971.2|5968.2|5976.8|5973.8|5978.1|5975.1|5967.6|5965|539
1585322700000|2020-03-27 15:25:00|5977.2|5974.2|5987.4|5984.4|5989.3|5986.3|5976.8|5973.8|679
1585323000000|2020-03-27 15:30:00|5987.5|5984.5|5987.7|5984.7|5989.3|5986.3|5978.6|5975.6|609
1585323300000|2020-03-27 15:35:00|5988|5985|5982.8|5979.8|5989.6|5986.6|5980.5|5978.1|595
1585323600000|2020-03-27 15:40:00|5982.5|5979.5|5987.8|5984.8|5987.9|5985.3|5973.7|5970.7|566
1585323900000|2020-03-27 15:45:00|5987.1|5985.3|6005.4|6002.4|6006.8|6003.8|5985.2|5982.9|698
1585324200000|2020-03-27 15:50:00|6005.5|6002.5|6008|6005|6010.2|6007.2|5999.2|5996.2|676
1585324500000|2020-03-27 15:55:00|6007.8|6004.8|6021.3|6018.3|6030.9|6028.2|6006.9|6003.9|779
1585324800000|2020-03-27 16:00:00|6021.9|6018.9|6015.2|6012.2|6024.9|6022.5|6006.4|6003.4|738
1585325100000|2020-03-27 16:05:00|6015.5|6012.5|6020.8|6017.8|6022.3|6019.3|6014.3|6011.3|592
1585325400000|2020-03-27 16:10:00|6020.9|6017.9|6022.2|6019.2|6023.4|6020.4|6018.1|6015.1|566
1585325700000|2020-03-27 16:15:00|6022.3|6019.3|6037.9|6034.9|6044.8|6041.8|6020.4|6018.1|580
1585326000000|2020-03-27 16:20:00|6037.8|6034.8|6036.3|6033.3|6040|6037|6033.4|6030.4|680
1585326300000|2020-03-27 16:25:00|6036.2|6033.2|6025.1|6022.1|6036.4|6033.4|6024.3|6021.9|600
1585326600000|2020-03-27 16:30:00|6025|6022|6026.6|6023.6|6032.4|6029.4|6022.7|6019.7|638
1585326900000|2020-03-27 16:35:00|6026.5|6023.5|6025|6022|6030.1|6027.1|6024.1|6021.1|539
1585327200000|2020-03-27 16:40:00|6025.1|6022.1|6022.1|6019.1|6027.2|6024.2|6022.1|6019.1|456
1585327500000|2020-03-27 16:45:00|6022|6019|6016.6|6013.6|6024|6021|6016.3|6013.4|560
1585327800000|2020-03-27 16:50:00|6016.5|6013.5|6020.8|6017.8|6021.3|6018.3|6016.1|6013.1|490
1585328100000|2020-03-27 16:55:00|6020.9|6017.9|6024.2|6021.2|6027.5|6024.5|6020.8|6017.9|540
1585328400000|2020-03-27 17:00:00|6024.1|6021.1|6026.5|6023.5|6028.5|6025.5|6018.7|6016|584
1585328700000|2020-03-27 17:05:00|6027|6024|6023.7|6020.7|6028.2|6025.2|6022.4|6019.4|446
1585329000000|2020-03-27 17:10:00|6023.6|6020.6|6022.6|6019.6|6026.5|6023.5|6022.6|6019.6|420
1585329300000|2020-03-27 17:15:00|6022.7|6019.7|6028.4|6025.4|6028.5|6025.5|6020.5|6017.5|421
1585329600000|2020-03-27 17:20:00|6028.5|6025.5|6023.1|6020.1|6029.3|6026.3|6022.8|6019.8|307
1585329900000|2020-03-27 17:25:00|6022.9|6019.9|6021.7|6018.7|6027.2|6024.2|6020.4|6017.4|423
1585330200000|2020-03-27 17:30:00|6021.8|6018.8|6028.1|6025.1|6029.2|6026.2|6020.4|6017.4|374
1585330500000|2020-03-27 17:35:00|6028|6025|6028.8|6025.8|6030.7|6027.7|6025.3|6022.3|306
1585330800000|2020-03-27 17:40:00|6028.9|6025.9|6030.9|6027.9|6041.7|6038.7|6028.4|6025.4|515
1585331100000|2020-03-27 17:45:00|6031|6028|6036.5|6033.5|6036.9|6033.9|6030.5|6027.5|481
1585331400000|2020-03-27 17:50:00|6036.6|6033.6|6046.6|6043.6|6047.2|6044.2|6035.6|6032.6|512
1585331700000|2020-03-27 17:55:00|6046.5|6043.5|6052.4|6049.4|6058.1|6055.1|6046.5|6043.5|476
1585332000000|2020-03-27 18:00:00|6052.3|6049.3|6053.4|6050.4|6059.8|6056.8|6048.1|6045.1|534
1585332300000|2020-03-27 18:05:00|6053.2|6050.2|6051.5|6048.5|6055|6052.1|6049.9|6046.9|482
1585332600000|2020-03-27 18:10:00|6051.6|6048.6|6049.2|6046.2|6053|6050|6046.5|6043.5|412
1585332900000|2020-03-27 18:15:00|6049.1|6046.1|6042.3|6039.3|6049.6|6046.6|6041.5|6038.5|456
1585333200000|2020-03-27 18:20:00|6042.4|6039.4|6037.7|6034.7|6044.4|6041.4|6036.3|6033.3|451
1585333500000|2020-03-27 18:25:00|6037.5|6034.5|6042.2|6039.2|6042.2|6039.2|6036.9|6034.4|434
1585333800000|2020-03-27 18:30:00|6042.1|6039.1|6043.5|6040.5|6045|6042.5|6040.5|6037.5|424
1585334100000|2020-03-27 18:35:00|6043.4|6040.4|6042.3|6040.5|6044.1|6041.7|6039.6|6037.1|290
1585334400000|2020-03-27 18:40:00|6042.5|6040.7|6041.9|6038.9|6043.2|6040.7|6040.3|6037.6|256
1585334700000|2020-03-27 18:45:00|6041.4|6039.6|6041.2|6038.2|6042.4|6039.8|6039.5|6037|313
1585335000000|2020-03-27 18:50:00|6042.2|6039.2|6050.4|6047.4|6052|6049|6040.8|6037.8|422
1585335300000|2020-03-27 18:55:00|6050.5|6047.5|6065.9|6062.9|6067.7|6064.7|6049|6046|453
1585335600000|2020-03-27 19:00:00|6065.8|6062.8|6065.1|6062.1|6065.8|6062.8|6059.6|6056.6|495
1585335900000|2020-03-27 19:05:00|6065.2|6062.2|6062.8|6059.8|6065.5|6062.5|6057|6054|405
1585336200000|2020-03-27 19:10:00|6062.6|6059.6|6062.9|6059.9|6064.4|6061.4|6060.2|6057.2|417
1585336500000|2020-03-27 19:15:00|6062.8|6059.8|6064.5|6061.5|6064.7|6061.7|6057.6|6054.6|359
1585336800000|2020-03-27 19:20:00|6064.4|6061.4|6066.2|6064.4|6066.8|6064.4|6061.9|6058.9|357
1585337100000|2020-03-27 19:25:00|6066.8|6063.8|6064.3|6061.3|6071.8|6068.8|6062.2|6059.2|405
1585337400000|2020-03-27 19:30:00|6064.4|6061.4|6060|6057|6066.1|6063.1|6056.7|6053.7|442
1585337700000|2020-03-27 19:35:00|6060.1|6057.1|6062.4|6059.4|6065.7|6062.7|6057.9|6054.9|384
1585338000000|2020-03-27 19:40:00|6062.3|6059.3|6057.6|6054.6|6063.2|6060.2|6055|6052|431
1585338300000|2020-03-27 19:45:00|6057.5|6054.5|6054.2|6051.2|6062.1|6059.1|6047.7|6044.7|590
1585338600000|2020-03-27 19:50:00|6054.1|6051.1|6048|6045|6055.7|6052.7|6045.8|6042.8|498
1585338900000|2020-03-27 19:55:00|6047.9|6044.9|6045.1|6042.1|6054.9|6051.9|6040.5|6037.5|572
1585339200000|2020-03-27 20:00:00|6045.7|6042.7|6055.7|6052.7|6056|6053|6043.4|6040.4|377
1585339500000|2020-03-27 20:05:00|6055.6|6052.6|6051.3|6048.3|6055.7|6052.7|6049.6|6046.6|242
1585339800000|2020-03-27 20:10:00|6051.2|6048.2|6053.1|6050.1|6054.3|6051.3|6046|6043|246
1585340100000|2020-03-27 20:15:00|6052.8|6049.8|6058.1|6055.1|6059.1|6056.1|6052.5|6049.5|205
1585340400000|2020-03-27 20:20:00|6058.3|6055.3|6052.2|6049.2|6059.6|6056.6|6051.6|6048.6|239
1585340700000|2020-03-27 20:25:00|6052.1|6049.1|6046.2|6043.2|6052.3|6049.3|6044.7|6041.7|214
1585341000000|2020-03-27 20:30:00|6046.3|6043.3|6045.2|6042.2|6046.5|6043.5|6041.7|6038.7|203
1585341300000|2020-03-27 20:35:00|6045.1|6042.1|6045.1|6042.1|6050|6047|6042.9|6039.9|208
1585341600000|2020-03-27 20:40:00|6045.2|6042.2|6040.1|6037.1|6045.8|6042.8|6039.1|6036.1|266
1585341900000|2020-03-27 20:45:00|6040|6037|6043.8|6040.8|6044.2|6041.2|6039.5|6036.5|172
1585342200000|2020-03-27 20:50:00|6045|6042|6044.5|6041.5|6048.3|6045.3|6042.7|6039.7|187
1585342500000|2020-03-27 20:55:00|6044.6|6041.6|6042.6|6039.6|6046.9|6043.9|6035.8|6032.8|254
1585512000000|2020-03-29 20:00:00|6036.4|6027.4|6032.5|6023.5|6040.4|6031.4|6028.7|6019.7|24
1585512300000|2020-03-29 20:05:00|6032.1|6023.1|6034.3|6025.3|6034.5|6025.5|6032.1|6023.1|6
1585512600000|2020-03-29 20:10:00|6038.2|6029.2|6023.1|6014.1|6038.2|6029.2|6023|6014|29
1585512900000|2020-03-29 20:15:00|6023|6014|6034.1|6025.1|6035.8|6026.8|6022.7|6013.7|38
1585513200000|2020-03-29 20:20:00|6030.3|6021.3|6037.9|6028.9|6038.8|6029.8|6030.3|6021.3|26
1585513500000|2020-03-29 20:25:00|6035.2|6028|6035.4|6028.7|6037.9|6028.9|6035.1|6028|6
1585513800000|2020-03-29 20:30:00|6037.8|6028.8|6043.7|6034.7|6047|6038|6030|6021|96
1585514100000|2020-03-29 20:35:00|6043.6|6034.6|6050.5|6041.5|6060.1|6051.1|6033|6024|81
1585514400000|2020-03-29 20:40:00|6050.6|6041.6|6043.6|6034.6|6055.1|6046.1|6043.6|6034.6|61
1585514700000|2020-03-29 20:45:00|6044.2|6035.2|6044.7|6035.7|6046.3|6037.3|6041|6032|64
1585515000000|2020-03-29 20:50:00|6042.8|6033.8|6050.9|6041.9|6054.8|6045.8|6042|6033|45
1585515300000|2020-03-29 20:55:00|6050|6041|6039.4|6030.4|6055.4|6046.4|6036.4|6027.6|99
1585515600000|2020-03-29 21:00:00|6039.2|6030.2|6040.8|6031.8|6043.4|6034.4|6039|6030|62
1585515900000|2020-03-29 21:05:00|6039.4|6030.4|6038.9|6029.9|6050.6|6041.6|6036.3|6027.3|91
1585516200000|2020-03-29 21:10:00|6038.7|6029.7|6033.1|6024.1|6041.1|6032.1|6028.6|6019.6|131
1585516500000|2020-03-29 21:15:00|6033.9|6024.9|6031.6|6022.6|6034|6025|6031.6|6022.6|43
1585516800000|2020-03-29 21:20:00|6033.5|6024.5|6037.1|6028.1|6038.5|6030.1|6031.9|6022.9|194
1585517100000|2020-03-29 21:25:00|6037|6028|6043.6|6034.6|6047.3|6038.3|6035.7|6027.6|177
1585517400000|2020-03-29 21:30:00|6043.2|6034.2|6041.6|6032.6|6044.9|6035.9|6040.4|6031.4|122
1585517700000|2020-03-29 21:35:00|6041.7|6032.7|6042.4|6033.4|6044.1|6035.1|6041.5|6032.5|98
1585518000000|2020-03-29 21:40:00|6042|6033|6042.7|6033.7|6044.3|6035.3|6041.2|6032.2|107
1585518300000|2020-03-29 21:45:00|6042.4|6033.4|6040|6031|6042.5|6033.5|6038.3|6029.3|109
1585518600000|2020-03-29 21:50:00|6039.9|6030.9|6038.6|6029.6|6040|6031|6037.1|6028.1|113
1585518900000|2020-03-29 21:55:00|6037.6|6028.6|6038.8|6029.8|6038.9|6029.9|6037|6028|95
1585519200000|2020-03-29 22:00:00|6038.7|6029.7|6036|6029.6|6040|6031|6029.5|6020.5|327
1585519500000|2020-03-29 22:05:00|6036.3|6029.9|6035|6027.1|6038.7|6032.2|6034|6027.1|322
1585519800000|2020-03-29 22:10:00|6034.1|6027.2|6021|6016|6034.9|6027.6|6015.4|6007.1|428
1585520100000|2020-03-29 22:15:00|6020.8|6015.5|6016.6|6013.6|6027.8|6021.7|6016.5|6013.5|346
1585520400000|2020-03-29 22:20:00|6016.5|6013.5|5998.4|5995.4|6016.7|6013.7|5995.6|5992.6|328
1585520700000|2020-03-29 22:25:00|5998.5|5995.5|5999.5|5996.5|6001.7|5998.7|5996.5|5993.5|384
1585521000000|2020-03-29 22:30:00|5999.6|5996.6|6013.7|6010.7|6015.9|6012.9|5999.5|5996.5|536
1585521300000|2020-03-29 22:35:00|6013.6|6010.6|6011.5|6008.5|6016.6|6013.6|6008.7|6005.7|507
1585521600000|2020-03-29 22:40:00|6011.4|6008.4|6008.2|6005.2|6015.3|6012.3|6006.8|6003.8|448
1585521900000|2020-03-29 22:45:00|6008.3|6005.3|6012.2|6009.2|6012.3|6009.3|6008.1|6005.1|366
1585522200000|2020-03-29 22:50:00|6012.1|6009.1|6013.6|6010.6|6018.6|6015.6|6011|6008|348
1585522500000|2020-03-29 22:55:00|6013.9|6010.9|6013.8|6010.8|6021.6|6018.6|6011.5|6008.5|508
1585522800000|2020-03-29 23:00:00|6014.6|6011.6|6014.2|6011.2|6016.7|6013.7|6011.6|6008.6|431
1585523100000|2020-03-29 23:05:00|6014.5|6011.5|6020.6|6017.6|6020.9|6017.9|6013.3|6010.3|453
1585523400000|2020-03-29 23:10:00|6020.7|6017.7|6028.2|6025.2|6029.9|6026.9|6020.2|6017.2|535
1585523700000|2020-03-29 23:15:00|6028.5|6025.5|6028.6|6025.6|6029.9|6026.9|6024.5|6021.5|355
1585524000000|2020-03-29 23:20:00|6028.7|6025.7|6028.5|6025.5|6030.2|6027.2|6027.2|6024.2|368
1585524300000|2020-03-29 23:25:00|6028.4|6025.4|6030.1|6027.1|6031.4|6028.4|6027.3|6024.3|437
1585524600000|2020-03-29 23:30:00|6030|6027|6041.5|6038.5|6041.7|6038.7|6029.9|6026.9|414
1585524900000|2020-03-29 23:35:00|6041.6|6038.6|6041.4|6038.4|6043.6|6040.6|6035|6032|490
1585525200000|2020-03-29 23:40:00|6041.3|6038.3|6049.8|6046.8|6049.8|6046.8|6040.1|6037.1|430
1585525500000|2020-03-29 23:45:00|6049.9|6046.9|6045.3|6042.3|6061.2|6058.2|6040.9|6037.9|577
1585525800000|2020-03-29 23:50:00|6045.4|6042.4|6048.8|6045.8|6056.3|6053.3|6044.5|6041.5|494
1585526100000|2020-03-29 23:55:00|6048.7|6045.7|6051|6048|6058.7|6055.7|6046.3|6043.3|370
1585526400000|2020-03-30 00:00:00|6054|6051|6049.5|6046.5|6065|6062|6049.3|6046.3|683
1585526700000|2020-03-30 00:05:00|6049.7|6046.7|6058.5|6055.5|6060|6057|6046|6043|580
1585527000000|2020-03-30 00:10:00|6058.4|6055.4|6055.6|6052.6|6061.2|6058.2|6055.5|6052.5|480
1585527300000|2020-03-30 00:15:00|6055.7|6052.7|6055.5|6052.5|6058.3|6055.3|6051.4|6048.4|427
1585527600000|2020-03-30 00:20:00|6056|6053|6057.5|6054.5|6061|6058|6053.4|6050.4|446
1585527900000|2020-03-30 00:25:00|6057.7|6054.7|6053.3|6050.3|6057.7|6054.7|6051.2|6048.2|372
1585528200000|2020-03-30 00:30:00|6053.4|6050.4|6040.3|6037.3|6055.5|6052.5|6037.7|6034.7|524
1585528500000|2020-03-30 00:35:00|6040.4|6037.4|6020.1|6017.1|6041.8|6038.8|6018|6015|569
1585528800000|2020-03-30 00:40:00|6020.2|6017.2|6018.7|6015.7|6026.1|6023.1|6017.3|6014.3|612
1585529100000|2020-03-30 00:45:00|6018.6|6015.6|6015.4|6012.4|6019|6016|6008.5|6005.5|432
1585529400000|2020-03-30 00:50:00|6015.3|6012.3|6009.5|6006.5|6022.5|6019.5|6009.5|6006.5|643
1585529700000|2020-03-30 00:55:00|6009.7|6006.7|6031.1|6028.1|6031.4|6028.4|6009.7|6006.7|666
1585530000000|2020-03-30 01:00:00|6031|6028|6030.3|6027.3|6040.4|6037.4|6027.4|6024.4|593
1585530300000|2020-03-30 01:05:00|6030.2|6027.2|6018|6015|6032.1|6029.1|6012.3|6009.3|535
1585530600000|2020-03-30 01:10:00|6018.1|6015.1|6027.2|6024.2|6028.9|6025.9|6016.8|6013.8|539
1585530900000|2020-03-30 01:15:00|6026.4|6023.4|6030.9|6027.9|6034.8|6031.8|6025.8|6022.8|573
1585531200000|2020-03-30 01:20:00|6030.7|6027.7|6038.2|6035.2|6045|6042|6030.7|6027.7|579
1585531500000|2020-03-30 01:25:00|6038.4|6035.4|6039.4|6036.4|6040.7|6037.7|6029.9|6026.9|481
1585531800000|2020-03-30 01:30:00|6039.6|6036.6|6032.1|6029.1|6045|6042|6028.8|6025.8|561
1585532100000|2020-03-30 01:35:00|6032|6029|6027.8|6024.8|6036|6033|6026.3|6023.3|442
1585532400000|2020-03-30 01:40:00|6027.9|6024.9|6033.8|6030.8|6037|6034|6025.8|6022.8|498
1585532700000|2020-03-30 01:45:00|6034|6031|6024.6|6021.6|6034.5|6031.5|6023.8|6020.8|490
1585533000000|2020-03-30 01:50:00|6024.5|6021.5|6039.3|6036.3|6040.7|6037.7|6023.8|6020.8|419
1585533300000|2020-03-30 01:55:00|6039.6|6036.6|6035.3|6032.3|6040.5|6037.5|6033.5|6030.5|396
1585533600000|2020-03-30 02:00:00|6035.2|6032.2|6022.9|6019.9|6035.2|6032.2|6022.5|6019.5|364
1585533900000|2020-03-30 02:05:00|6023|6020|6021.3|6018.3|6023.7|6020.7|6012.9|6009.9|540
1585534200000|2020-03-30 02:10:00|6021.4|6018.4|6022|6019|6028.4|6025.4|6019.3|6016.3|542
1585534500000|2020-03-30 02:15:00|6021.9|6018.9|6026.4|6023.4|6031.9|6029.5|6021.9|6018.9|487
1585534800000|2020-03-30 02:20:00|6026.3|6023.3|6024.6|6021.6|6029.8|6026.8|6023.1|6020.4|474
1585535100000|2020-03-30 02:25:00|6024.5|6021.5|6031.4|6028.4|6032.5|6029.5|6024.4|6021.4|456
1585535400000|2020-03-30 02:30:00|6031.3|6028.3|6027.5|6024.5|6035.9|6032.9|6027.4|6024.4|459
1585535700000|2020-03-30 02:35:00|6027.6|6024.6|6027.8|6026|6030.3|6027.3|6025.6|6022.6|460
1585536000000|2020-03-30 02:40:00|6027.7|6025.9|6028|6025|6032.6|6029.6|6026.7|6023.7|371
1585536300000|2020-03-30 02:45:00|6027.9|6024.9|6031.6|6028.6|6032.9|6029.9|6027.9|6024.9|323
1585536600000|2020-03-30 02:50:00|6032.1|6029.1|6032.1|6029.1|6034.1|6031.1|6030.3|6027.3|294
1585536900000|2020-03-30 02:55:00|6032|6029|6033.7|6031.9|6035.8|6032.8|6027.8|6024.8|408
1585537200000|2020-03-30 03:00:00|6034.6|6031.6|6033.7|6030.7|6035.4|6032.4|6031.7|6028.7|373
1585537500000|2020-03-30 03:05:00|6033.6|6030.6|6030.2|6027.2|6034.9|6032.4|6029.8|6027.2|361
1585537800000|2020-03-30 03:10:00|6030.3|6027.3|6026.5|6023.5|6030.6|6028.1|6025.5|6023|392
1585538100000|2020-03-30 03:15:00|6026.4|6023.4|6025|6022|6029.8|6026.8|6024.9|6021.9|413
1585538400000|2020-03-30 03:20:00|6025.1|6022.1|6028|6025|6030|6027|6022.7|6019.7|328
1585538700000|2020-03-30 03:25:00|6027.8|6024.8|6022.3|6019.3|6027.9|6024.9|6017.9|6014.9|353
1585539000000|2020-03-30 03:30:00|6022.2|6019.2|6021.7|6018.7|6024.9|6021.9|6019.3|6016.4|408
1585539300000|2020-03-30 03:35:00|6021.9|6018.9|6025.6|6022.6|6026.7|6023.7|6021.9|6018.9|295
1585539600000|2020-03-30 03:40:00|6025.7|6022.7|6026.2|6023.2|6027|6024.3|6024.5|6021.6|229
1585539900000|2020-03-30 03:45:00|6025.6|6023.8|6031|6028|6031.2|6028.2|6024.3|6021.3|342
1585540200000|2020-03-30 03:50:00|6030.9|6027.9|6029.4|6026.4|6031.3|6028.3|6025.3|6022.3|371
1585540500000|2020-03-30 03:55:00|6029.8|6026.8|6026|6023|6030.3|6027.3|6025.5|6022.7|350
1585540800000|2020-03-30 04:00:00|6025.9|6022.9|6026.6|6023.6|6027.5|6024.5|6024.2|6021.8|365
1585541100000|2020-03-30 04:05:00|6026.5|6023.5|6022.9|6019.9|6026.6|6023.6|6021.9|6019|375
1585541400000|2020-03-30 04:10:00|6022.3|6019.3|6023.8|6020.8|6025|6022.8|6019.5|6016.7|410
1585541700000|2020-03-30 04:15:00|6024.2|6021.2|6034.9|6033.1|6035.9|6033.1|6024.1|6021.1|440
1585542000000|2020-03-30 04:20:00|6035.4|6032.4|6036.6|6033.6|6040.3|6037.3|6034|6031|474
1585542300000|2020-03-30 04:25:00|6036.7|6033.7|6031.4|6028.4|6038.5|6035.5|6031.1|6028.1|364
1585542600000|2020-03-30 04:30:00|6031.5|6028.5|6023.1|6020.1|6032.1|6029.1|6023|6020|361
1585542900000|2020-03-30 04:35:00|6023.2|6020.2|6025.8|6022.8|6028.8|6025.8|6022.6|6019.7|408
1585543200000|2020-03-30 04:40:00|6025.7|6022.7|6033.3|6030.3|6036.2|6033.2|6025.7|6022.7|431
1585543500000|2020-03-30 04:45:00|6033.2|6030.2|6029.3|6026.3|6033.4|6030.4|6028.6|6025.6|340
1585543800000|2020-03-30 04:50:00|6029.2|6026.2|6032.7|6029.7|6036.1|6033.1|6029.1|6026.1|422
1585544100000|2020-03-30 04:55:00|6032.9|6029.9|6033.1|6030.1|6035.6|6032.6|6030.5|6028.2|453
1585544400000|2020-03-30 05:00:00|6033.2|6030.2|6036.1|6033.1|6038.7|6035.7|6030.5|6028.2|448
1585544700000|2020-03-30 05:05:00|6036.2|6033.2|6038.6|6035.6|6040.6|6037.9|6032.9|6030.4|451
1585545000000|2020-03-30 05:10:00|6038.5|6035.5|6037.9|6034.9|6040.7|6037.7|6033.8|6030.8|461
1585545300000|2020-03-30 05:15:00|6038|6035|6030.1|6027.1|6038|6035|6027.9|6024.9|453
1585545600000|2020-03-30 05:20:00|6030.2|6027.2|6027.2|6024.2|6034.2|6031.2|6026.8|6024.1|469
1585545900000|2020-03-30 05:25:00|6027.3|6024.3|6026|6024.2|6028.2|6025.2|6022.7|6020.4|492
1585546200000|2020-03-30 05:30:00|6026.1|6024.3|6028.3|6025.3|6030.2|6027.8|6026.1|6023.9|401
1585546500000|2020-03-30 05:35:00|6028.9|6025.9|6036.9|6033.9|6040.8|6038.1|6026.5|6024.6|469
1585546800000|2020-03-30 05:40:00|6037|6034|6041.5|6038.5|6042.7|6040.2|6034.4|6031.7|407
1585547100000|2020-03-30 05:45:00|6041.6|6038.6|6036.2|6033.2|6041.7|6038.7|6034.7|6031.7|496
1585547400000|2020-03-30 05:50:00|6036.1|6033.1|6032.5|6029.5|6037.1|6034.1|6031.4|6029.1|448
1585547700000|2020-03-30 05:55:00|6032.6|6029.6|6042.5|6039.5|6042.7|6040.5|6032.6|6029.6|619
1585548000000|2020-03-30 06:00:00|6042.6|6039.6|6037|6034|6043.1|6040.7|6033.9|6030.9|639
1585548300000|2020-03-30 06:05:00|6037.1|6034.1|6031|6028|6038.5|6035.5|6028|6025|497
1585548600000|2020-03-30 06:10:00|6031.1|6028.1|6026.8|6023.8|6036.3|6033.3|6026.7|6023.7|501
1585548900000|2020-03-30 06:15:00|6026.6|6023.6|6029.8|6026.8|6031.3|6028.3|6022|6019|498
1585549200000|2020-03-30 06:20:00|6029.9|6026.9|6029.1|6026.1|6033.4|6030.4|6026.8|6023.9|553
1585549500000|2020-03-30 06:25:00|6028.5|6025.5|6029.1|6026.1|6030.4|6027.4|6021.9|6018.9|424
1585549800000|2020-03-30 06:30:00|6029|6026|6018.2|6015.2|6029.4|6026.4|6018.1|6015.1|452
1585550100000|2020-03-30 06:35:00|6018.3|6015.3|6017.3|6014.3|6026.5|6023.5|6015.9|6012.9|465
1585550400000|2020-03-30 06:40:00|6017.4|6014.4|6025.9|6022.9|6028.1|6025.1|6014.7|6011.7|519
1585550700000|2020-03-30 06:45:00|6025.1|6022.1|6028.8|6025.8|6031.2|6028.3|6025.1|6022.1|552
1585551000000|2020-03-30 06:50:00|6028.7|6025.7|6020.1|6017.1|6030.1|6027.1|6020|6017|563
1585551300000|2020-03-30 06:55:00|6020|6017|6007.4|6004.4|6020.3|6017.3|6004.6|6001.6|575
1585551600000|2020-03-30 07:00:00|6007.5|6004.5|6010.1|6007.1|6012.8|6010|6007.1|6004.1|550
1585551900000|2020-03-30 07:05:00|6010.2|6007.2|6014.5|6011.5|6015|6012|6006.5|6003.5|451
1585552200000|2020-03-30 07:10:00|6014|6011|6016|6013|6017.4|6014.4|6009.5|6006.5|535
1585552500000|2020-03-30 07:15:00|6016.3|6013.3|6013.9|6010.9|6019.5|6016.5|6008.4|6005.4|606
1585552800000|2020-03-30 07:20:00|6014.1|6011.1|6011.7|6008.7|6019.6|6016.6|6009.1|6006.1|639
1585553100000|2020-03-30 07:25:00|6011.8|6008.8|6005.2|6002.2|6011.8|6008.8|6003.8|6000.9|588
1585553400000|2020-03-30 07:30:00|6005.1|6002.1|6008.8|6005.8|6008.8|6005.8|5998.9|5996.1|585
1585553700000|2020-03-30 07:35:00|6008.7|6005.7|6004.2|6001.2|6008.9|6005.9|6000.1|5997.1|532
1585554000000|2020-03-30 07:40:00|6004.1|6001.1|6003.6|6001.8|6010.2|6007.7|6003.2|6000.9|604
1585554300000|2020-03-30 07:45:00|6003.7|6001.9|6008.3|6005.3|6008.4|6005.4|6002.4|6000.3|600
1585554600000|2020-03-30 07:50:00|6008.4|6005.4|6010.7|6007.7|6010.7|6008.2|6004|6001.4|662
1585554900000|2020-03-30 07:55:00|6010.3|6008.5|6013.4|6010.4|6015.1|6012.6|6007|6004|632
1585555200000|2020-03-30 08:00:00|6013.5|6010.5|6016.3|6013.3|6016.8|6013.8|6009.7|6007.3|617
1585555500000|2020-03-30 08:05:00|6016.1|6013.1|6018.6|6015.6|6021.1|6018.8|6014.6|6011.8|591
1585555800000|2020-03-30 08:10:00|6017.1|6015.3|6013.4|6010.4|6017.9|6015.3|6009.1|6006.6|580
1585556100000|2020-03-30 08:15:00|6013.5|6010.5|6019.6|6016.6|6020.5|6017.5|6011.3|6008.3|549
1585556400000|2020-03-30 08:20:00|6019.7|6016.7|6015|6013.2|6020.9|6018|6012.7|6010.7|548
1585556700000|2020-03-30 08:25:00|6014.8|6013|6011.2|6009.4|6015.5|6013.1|6010.4|6008.2|451
1585557000000|2020-03-30 08:30:00|6011.3|6009.5|6018.7|6015.7|6024.4|6021.4|6010.2|6007.8|480
1585557300000|2020-03-30 08:35:00|6018.8|6015.8|6018.5|6015.5|6020.6|6017.6|6014.6|6012|478
1585557600000|2020-03-30 08:40:00|6018.3|6015.3|6021.6|6018.6|6022.5|6019.5|6015.6|6013.3|442
1585557900000|2020-03-30 08:45:00|6021.5|6018.5|6021.3|6019.5|6026.2|6024|6020.4|6018.5|591
1585558200000|2020-03-30 08:50:00|6021.4|6019.6|6025.5|6022.5|6026.7|6023.7|6019.6|6016.7|502
1585558500000|2020-03-30 08:55:00|6025.6|6022.6|6019.5|6016.5|6026.2|6023.7|6017.9|6015|442
1585558800000|2020-03-30 09:00:00|6019.4|6016.4|6020.4|6017.4|6022.7|6019.7|6017.9|6015.2|485
1585559100000|2020-03-30 09:05:00|6020.5|6017.5|6023|6021.2|6024.1|6022|6018.4|6016.1|468
1585559400000|2020-03-30 09:10:00|6023.1|6021.3|6021.4|6019.6|6024|6021.9|6020.3|6017.8|453
1585559700000|2020-03-30 09:15:00|6021.5|6019.7|6017.7|6014.7|6022.7|6020.9|6017|6014.7|397
1585560000000|2020-03-30 09:20:00|6017.9|6014.9|6021.8|6020|6023|6020.7|6016.6|6014.6|446
1585560300000|2020-03-30 09:25:00|6022.4|6019.4|6017|6015.2|6022.4|6019.9|6016.6|6014.4|487
1585560600000|2020-03-30 09:30:00|6017.1|6015.3|6020.1|6017.1|6020.9|6018.3|6015.5|6013.6|469
1585560900000|2020-03-30 09:35:00|6019.3|6017.5|6017.8|6016|6021.1|6018.8|6016.2|6014.4|419
1585561200000|2020-03-30 09:40:00|6017.7|6015.9|6022.8|6019.8|6022.9|6020.7|6017.6|6015.8|493
1585561500000|2020-03-30 09:45:00|6022.1|6020.3|6019|6016|6022.8|6020.3|6015.5|6013.5|411
1585561800000|2020-03-30 09:50:00|6018.9|6015.9|6012|6010.2|6019.5|6017.1|6011.5|6009.6|408
1585562100000|2020-03-30 09:55:00|6012.1|6010.3|6006.7|6004.9|6012.8|6011|6005.3|6003|388
1585562400000|2020-03-30 10:00:00|6006.8|6005|6010.5|6007.5|6010.8|6007.8|6006.2|6003.6|535
1585562700000|2020-03-30 10:05:00|6010.4|6007.4|6013.1|6010.1|6013.4|6010.8|6009|6006.6|386
1585563000000|2020-03-30 10:10:00|6013|6010|6010|6007|6013.3|6010.9|6008.3|6005.3|336
1585563300000|2020-03-30 10:15:00|6010.5|6007.5|6008.8|6007|6011.3|6009|6006.8|6004.9|400
1585563600000|2020-03-30 10:20:00|6009|6007.2|6008.8|6007|6012.1|6009.1|6007.9|6005.4|374
1585563900000|2020-03-30 10:25:00|6008.6|6006.8|6009.2|6007.4|6010|6007.4|6006.8|6004.8|333
1585564200000|2020-03-30 10:30:00|6009.8|6006.8|6006.4|6004.6|6012.2|6009.4|6003.3|6000.9|470
1585564500000|2020-03-30 10:35:00|6006.3|6004.5|6018.1|6015.1|6019.4|6016.4|6005.7|6003.9|528
1585564800000|2020-03-30 10:40:00|6018.2|6015.2|6020.8|6019|6022.3|6020|6016.6|6014|513
1585565100000|2020-03-30 10:45:00|6020.7|6018.9|6020.1|6018.3|6024.2|6021.8|6017.1|6014.6|388
1585565400000|2020-03-30 10:50:00|6020|6018.2|6017.7|6015.9|6020|6018.2|6014.7|6012.3|461
1585565700000|2020-03-30 10:55:00|6017.8|6016|6015|6013.2|6020.6|6018.3|6014.8|6013|456
1585566000000|2020-03-30 11:00:00|6014.9|6013.1|6021.3|6018.3|6022.6|6019.6|6014.5|6012.6|513
1585566300000|2020-03-30 11:05:00|6021.2|6018.2|6015|6012|6021.3|6018.3|6014.5|6011.8|398
1585566600000|2020-03-30 11:10:00|6015.1|6012.1|6015.4|6012.4|6019.5|6016.5|6012.5|6010|497
1585566900000|2020-03-30 11:15:00|6015.3|6012.3|6013.1|6010.1|6016.4|6013.4|6011.4|6009.1|547
1585567200000|2020-03-30 11:20:00|6013|6010|6006.5|6004.7|6013|6010.5|6005.6|6003.2|495
1585567500000|2020-03-30 11:25:00|6006.2|6004.4|6008.5|6005.5|6008.8|6005.9|6001.5|5998.8|499
1585567800000|2020-03-30 11:30:00|6007.9|6006.1|6009|6007.2|6010.8|6008.5|6007.5|6004.7|456
1585568100000|2020-03-30 11:35:00|6009.6|6006.6|6008|6005|6013.7|6010.7|6007.4|6004.8|479
1585568400000|2020-03-30 11:40:00|6007.3|6005.5|6006|6004.2|6008.1|6005.8|6004.2|6001.2|558
1585568700000|2020-03-30 11:45:00|6006.1|6004.3|6005.4|6003.6|6008.3|6005.9|6001.2|5998.8|577
1585569000000|2020-03-30 11:50:00|6005.1|6003.3|6005.3|6002.3|6008.3|6006|6003.5|6001.2|421
1585569300000|2020-03-30 11:55:00|6005.2|6002.2|6003.4|6001.6|6007.8|6005.6|6001.9|5999.5|423
1585569600000|2020-03-30 12:00:00|6004.2|6001.2|6001.4|5999.6|6005.2|6002.2|5999.6|5996.8|496
1585569900000|2020-03-30 12:05:00|6001.7|5998.7|5997.5|5995.7|6001.7|5999.6|5996.2|5994.4|554
1585570200000|2020-03-30 12:10:00|5997.4|5995.6|5995.8|5994|5999.1|5997.3|5992.7|5990.3|626
1585570500000|2020-03-30 12:15:00|5995.9|5994.1|5994.4|5991.4|5998.4|5996.2|5992.6|5990.2|572
1585570800000|2020-03-30 12:20:00|5993.7|5991.9|5997.7|5994.7|6001|5998.8|5993.7|5991.9|563
1585571100000|2020-03-30 12:25:00|5997.6|5994.6|5999|5996|6004.7|6002.5|5996.2|5993.2|566
1585571400000|2020-03-30 12:30:00|5998.4|5996.6|5997.5|5995.7|6001.3|5999|5996.9|5994.6|504
1585571700000|2020-03-30 12:35:00|5997.6|5995.8|5998.2|5996.4|6000.1|5997.2|5995.5|5993.1|475
1585572000000|2020-03-30 12:40:00|5998.1|5996.3|5998.4|5996.6|5999.7|5997.9|5997.2|5995.4|443
1585572300000|2020-03-30 12:45:00|5998.3|5996.5|6002.7|5999.7|6003.5|6001|5995.3|5993.5|463
1585572600000|2020-03-30 12:50:00|6002.8|5999.8|6001.1|5999.3|6003.2|6000.8|5998.9|5996.5|481
1585572900000|2020-03-30 12:55:00|6001|5999.2|5990.7|5987.7|6001|5999.2|5984.7|5982.6|756
1585573200000|2020-03-30 13:00:00|5990.5|5987.5|6004.3|6001.3|6004.3|6001.4|5987.3|5985.3|725
1585573500000|2020-03-30 13:05:00|6004.6|6001.6|6017.9|6014.9|6022.8|6019.8|6003.4|6000.4|704
1585573800000|2020-03-30 13:10:00|6017.8|6014.8|6011.3|6008.3|6018.6|6015.6|6009.3|6006.3|625
1585574100000|2020-03-30 13:15:00|6011.5|6008.5|6010.1|6007.1|6014.4|6011.4|6007|6004.8|574
1585574400000|2020-03-30 13:20:00|6010.2|6007.2|6017.6|6014.6|6019.5|6016.5|6007.2|6004.8|534
1585574700000|2020-03-30 13:25:00|6017.7|6014.7|6023.3|6020.3|6026.4|6023.4|6014.7|6012.9|675
1585575000000|2020-03-30 13:30:00|6023.2|6020.2|6022.6|6019.6|6025.2|6023.4|6017.5|6014.5|654
1585575300000|2020-03-30 13:35:00|6022.7|6019.7|6020.6|6017.6|6024|6021.6|6012.5|6009.5|620
1585575600000|2020-03-30 13:40:00|6020.1|6017.1|6012.6|6009.6|6021.7|6018.7|6007|6004.1|666
1585575900000|2020-03-30 13:45:00|6012.7|6009.7|6011.3|6008.3|6017.9|6014.9|6009.4|6006.9|607
1585576200000|2020-03-30 13:50:00|6011.5|6008.5|6016.4|6013.4|6021.2|6018.2|6010.9|6008.4|605
1585576500000|2020-03-30 13:55:00|6016.3|6013.3|6008.4|6005.4|6016.6|6014|6008.1|6005.2|587
1585576800000|2020-03-30 14:00:00|6008.6|6005.6|6014.3|6011.3|6015.2|6012.8|6008|6005|731
1585577100000|2020-03-30 14:05:00|6014.2|6011.2|6015.3|6012.3|6016.7|6014.1|6012.1|6009.6|582
1585577400000|2020-03-30 14:10:00|6015.1|6012.1|6010.4|6007.4|6015.5|6012.9|6005.6|6002.6|659
1585577700000|2020-03-30 14:15:00|6010.6|6007.6|6012.1|6010.3|6013.7|6011.4|6009.1|6006.8|554
1585578000000|2020-03-30 14:20:00|6012.2|6010.4|6012.7|6010.9|6018.8|6016.3|6010.5|6008.3|650
1585578300000|2020-03-30 14:25:00|6012.8|6011|6009.9|6006.9|6013.2|6011|6007.2|6004.7|595
1585578600000|2020-03-30 14:30:00|6009.8|6006.8|6017.9|6014.9|6018.3|6015.8|6009.6|6006.6|568
1585578900000|2020-03-30 14:35:00|6017.8|6014.8|6021.4|6018.4|6025.4|6022.4|6015.2|6012.5|641
1585579200000|2020-03-30 14:40:00|6020.7|6017.7|6014.7|6011.7|6021.7|6019.3|6011.5|6008.5|611
1585579500000|2020-03-30 14:45:00|6014.8|6011.8|6022.5|6019.5|6024|6021|6012.3|6009.5|680
1585579800000|2020-03-30 14:50:00|6022.4|6019.4|6013.3|6010.3|6022.8|6019.8|6001.9|5998.9|779
1585580100000|2020-03-30 14:55:00|6013.2|6010.2|6003.1|6000.1|6014.6|6011.6|5990.1|5987.1|835
1585580400000|2020-03-30 15:00:00|6002.6|5999.6|6002.4|5999.4|6009.3|6006.4|5997.4|5995.1|884
1585580700000|2020-03-30 15:05:00|6002.2|5999.2|6011.2|6008.2|6011.9|6009.6|5995.5|5993.1|636
1585581000000|2020-03-30 15:10:00|6011.1|6008.1|6008.6|6005.6|6014.2|6011.4|6007.3|6004.4|601
1585581300000|2020-03-30 15:15:00|6008.7|6005.7|6005.2|6002.2|6010.7|6007.7|6001.9|5999.6|593
1585581600000|2020-03-30 15:20:00|6005.3|6002.3|6007.2|6004.2|6009.5|6006.8|6003.9|6001.5|517
1585581900000|2020-03-30 15:25:00|6007.3|6004.3|6008.4|6005.4|6013|6010.4|6005.4|6002.5|467
1585582200000|2020-03-30 15:30:00|6008.1|6005.1|6006.4|6003.4|6009.3|6006.8|5999.7|5997.2|565
1585582500000|2020-03-30 15:35:00|6006.2|6003.2|5997.5|5994.5|6006.4|6004.3|5993.9|5990.9|561
1585582800000|2020-03-30 15:40:00|5997.4|5994.4|5996.9|5993.9|6000.1|5997.1|5990.2|5987.9|494
1585583100000|2020-03-30 15:45:00|5995.8|5992.8|5997.7|5994.7|5999.2|5996.2|5994.5|5991.9|430
1585583400000|2020-03-30 15:50:00|5997.9|5994.9|5991.2|5988.2|5998.1|5995.3|5990.2|5987.2|506
1585583700000|2020-03-30 15:55:00|5991.3|5988.3|5990.5|5988.7|5995.8|5992.8|5988.4|5985.4|489
1585584000000|2020-03-30 16:00:00|5990.6|5988.8|5998.4|5995.4|5998.6|5995.6|5988.5|5986.2|451
1585584300000|2020-03-30 16:05:00|5998.5|5995.5|5998.5|5995.5|6003|6000|5995.9|5992.9|431
1585584600000|2020-03-30 16:10:00|5999|5996|5999|5996|6002.5|5999.5|5994.2|5991.7|450
1585584900000|2020-03-30 16:15:00|5999.1|5996.1|6003.4|6000.4|6003.7|6000.7|5997.7|5995.3|497
1585585200000|2020-03-30 16:20:00|6003.3|6000.3|6004.2|6001.2|6007.9|6005.3|6000.2|5998.3|523
1585585500000|2020-03-30 16:25:00|6004.1|6001.1|6006.7|6003.7|6008.6|6005.6|6003.3|6000.3|371
1585585800000|2020-03-30 16:30:00|6006.8|6003.8|6003.6|6000.6|6009.7|6007.2|6002.8|6000.4|481
1585586100000|2020-03-30 16:35:00|6003.4|6000.4|6012.6|6010.8|6013.5|6011.1|6002.3|6000.3|426
1585586400000|2020-03-30 16:40:00|6012.5|6010.7|6012.7|6009.7|6015.2|6012.7|6009.4|6007.3|451
1585586700000|2020-03-30 16:45:00|6012.6|6009.6|6008.2|6006.4|6012.8|6010.4|6006.4|6003.4|402
1585587000000|2020-03-30 16:50:00|6008.3|6006.5|6012.3|6010.5|6012.8|6010.6|6006.2|6003.5|389
1585587300000|2020-03-30 16:55:00|6013.7|6010.7|6008.7|6006.9|6014.9|6012.5|6007.5|6005.3|436
1585587600000|2020-03-30 17:00:00|6008.8|6007|6009.8|6008|6011.4|6009.1|6005.3|6003.1|401
1585587900000|2020-03-30 17:05:00|6009.9|6008.1|6008.8|6007|6011|6008.6|6006|6003.9|379
1585588200000|2020-03-30 17:10:00|6009|6007.2|6007.1|6005.3|6010.9|6008.4|6003.7|6001.2|448
1585588500000|2020-03-30 17:15:00|6007|6005.2|6008.2|6006.4|6010.5|6007.9|6006.1|6003.6|358
1585588800000|2020-03-30 17:20:00|6008.5|6005.5|6006.4|6004.6|6008.9|6006.5|6005.1|6003.3|374
1585589100000|2020-03-30 17:25:00|6006.3|6004.5|6004.4|6001.4|6006.7|6004.8|6003.4|6001.1|374
1585589400000|2020-03-30 17:30:00|6004.5|6001.5|6006.5|6003.5|6008.4|6006|6003.9|6001.4|346
1585589700000|2020-03-30 17:35:00|6005.8|6004|5997.5|5995.7|6006.6|6004.2|5997.3|5995.3|361
1585590000000|2020-03-30 17:40:00|5998.1|5996.3|5994.1|5992.3|5998.9|5996.5|5993.7|5991.9|409
1585590300000|2020-03-30 17:45:00|5994.3|5992.5|5995.6|5993.8|5997.6|5994.6|5993.7|5991.6|375
1585590600000|2020-03-30 17:50:00|5995.8|5994|5993.8|5992|5998.9|5996.6|5992.9|5990.7|341
1585590900000|2020-03-30 17:55:00|5994.4|5991.4|5995|5992|5996.7|5994.2|5991.6|5989.2|297
1585591200000|2020-03-30 18:00:00|5994.9|5991.9|5997.8|5996|5999|5996.6|5993.3|5990.8|361
1585591500000|2020-03-30 18:05:00|5997.9|5996.1|6000.2|5997.2|6000.4|5997.9|5997.5|5995.1|279
1585591800000|2020-03-30 18:10:00|6000.1|5997.1|5997|5995.2|6000.4|5997.8|5995.4|5993.1|360
1585592100000|2020-03-30 18:15:00|5997.1|5995.3|5997.2|5994.2|5997.5|5995.5|5994.8|5992.4|336
1585592400000|2020-03-30 18:20:00|5997.3|5994.3|6000.1|5998.3|6001.1|5998.6|5994.5|5992.3|435
1585592700000|2020-03-30 18:25:00|6000|5998.2|5999.7|5997.9|6001.7|5999.7|5999.3|5997.1|309
1585593000000|2020-03-30 18:30:00|5999.8|5998|5999.5|5997.7|6000.5|5998.7|5998.9|5997.1|245
1585593300000|2020-03-30 18:35:00|5999.6|5997.8|6003.4|6000.4|6004.4|6001.9|5998.1|5996.2|245
1585593600000|2020-03-30 18:40:00|6003.3|6000.3|6006.8|6005|6009.8|6007.4|6002|5999.5|371
1585593900000|2020-03-30 18:45:00|6006.7|6004.9|6003.4|6001.6|6007.3|6005.5|6003|6000.5|353
1585594200000|2020-03-30 18:50:00|6003.3|6001.5|6000.8|5999|6003.8|6001.5|5999.7|5997.4|408
1585594500000|2020-03-30 18:55:00|6000.5|5998.7|5997.7|5995.9|6001|5998.8|5995.1|5992.5|522
1585594800000|2020-03-30 19:00:00|5997.8|5996|6000.5|5998.7|6001.3|5999.5|5996.8|5994.4|430
1585595100000|2020-03-30 19:05:00|6000.6|5998.8|6005.8|6004|6007.8|6005.1|6000.6|5998.6|519
1585595400000|2020-03-30 19:10:00|6005.9|6004.1|6008.6|6005.6|6010.1|6007.5|6004.2|6001.8|382
1585595700000|2020-03-30 19:15:00|6008.8|6005.8|6007.7|6005.9|6010.5|6007.5|6005.5|6003|345
1585596000000|2020-03-30 19:20:00|6008.1|6005.1|6006.1|6003.1|6011|6008.7|6005.4|6003|360
1585596300000|2020-03-30 19:25:00|6005.5|6003.7|6003.4|6001.6|6007|6004.6|6002.6|6000.3|353
1585596600000|2020-03-30 19:30:00|6003.7|6001.9|6004.4|6001.4|6006.4|6004.1|6003.5|6000.9|335
1585596900000|2020-03-30 19:35:00|6003.7|6001.9|6008.7|6005.7|6009.7|6007.2|6002.4|6000.3|408
1585597200000|2020-03-30 19:40:00|6008.8|6005.8|6008.8|6005.8|6010.4|6007.8|6006.5|6004|331
1585597500000|2020-03-30 19:45:00|6008.9|6005.9|6011.1|6008.1|6011.1|6008.5|6006.4|6004|366
1585597800000|2020-03-30 19:50:00|6011.5|6008.5|6018.8|6015.8|6019.8|6016.8|6011.3|6008.3|505
1585598100000|2020-03-30 19:55:00|6018.7|6015.7|6017.1|6015.3|6019.5|6016.5|6014.5|6012.1|504
1585598400000|2020-03-30 20:00:00|6017.6|6014.6|6012.9|6011.1|6017.6|6014.9|6012.2|6009.8|391
1585598700000|2020-03-30 20:05:00|6013|6011.2|6013.5|6011.7|6015|6012.8|6012.7|6010.3|229
1585599000000|2020-03-30 20:10:00|6013.4|6011.6|6015.4|6013.6|6017.1|6014.6|6012.1|6010|196
1585599300000|2020-03-30 20:15:00|6016|6013|6019.1|6016.1|6020.3|6017.9|6013.5|6011.2|199
1585599600000|2020-03-30 20:20:00|6019|6016|6018.5|6016.7|6020.3|6017.7|6015.6|6013.2|257
1585599900000|2020-03-30 20:25:00|6018.6|6015.6|6017.6|6014.6|6022.2|6019.2|6016.2|6013.9|252
1585600200000|2020-03-30 20:30:00|6017.9|6014.9|6017.4|6014.4|6017.9|6015.6|6014.4|6012.3|201
1585600500000|2020-03-30 20:35:00|6017.5|6014.5|6020.4|6017.4|6022.1|6019.9|6017.4|6014.4|188
1585600800000|2020-03-30 20:40:00|6020.5|6017.5|6017.6|6014.6|6021.7|6019.2|6017.4|6014.4|184
1585601100000|2020-03-30 20:45:00|6017.9|6014.9|6019.3|6016.3|6019.4|6016.4|6015.4|6012.4|183
1585601400000|2020-03-30 20:50:00|6019.2|6016.2|6015.4|6012.4|6019.7|6016.8|6015.4|6012.4|176
1585601700000|2020-03-30 20:55:00|6015.7|6012.7|6005.2|6002.2|6019|6016|6005.2|6002.2|257
1585602000000|2020-03-30 21:00:00|6015.7|6012.7|6017.4|6014.4|6017.4|6014.4|6013|6010|49
1585602300000|2020-03-30 21:05:00|6017.2|6014.2|6017|6014|6018.5|6015.5|6015|6012|167
1585602600000|2020-03-30 21:10:00|6017.9|6014.9|6017|6014|6018.4|6015.4|6015.7|6012.7|117
1585602900000|2020-03-30 21:15:00|6017.2|6014.2|6017.1|6014.1|6017.4|6014.4|6015.5|6012.5|102
1585603200000|2020-03-30 21:20:00|6017|6014|6016.7|6013.7|6017|6014|6014.5|6011.5|137
1585603500000|2020-03-30 21:25:00|6016.6|6013.6|6016.6|6013.6|6019.2|6016.2|6014.9|6011.9|139
1585603800000|2020-03-30 21:30:00|6016.5|6013.5|6017.2|6014.2|6018.1|6015.1|6014.7|6011.7|174
1585604100000|2020-03-30 21:35:00|6016.9|6013.9|6015.3|6012.3|6018.4|6015.4|6015|6012|271
1585604400000|2020-03-30 21:40:00|6015.4|6012.4|6014.4|6011.4|6016.1|6013.1|6013.8|6010.8|197
1585604700000|2020-03-30 21:45:00|6014.7|6011.7|6015|6012|6015.4|6012.4|6013.3|6010.3|249
1585605000000|2020-03-30 21:50:00|6015.1|6012.1|6014.5|6011.5|6016.3|6013.3|6013.7|6010.7|208
1585605300000|2020-03-30 21:55:00|6014.7|6011.7|6014|6011|6015.5|6012.5|6012.1|6009.1|239
1585605600000|2020-03-30 22:00:00|6013.9|6010.9|6017.8|6014.8|6019.5|6016.5|6012.6|6009.6|314
1585605900000|2020-03-30 22:05:00|6017.7|6014.7|6018.3|6015.3|6018.7|6015.7|6016.7|6013.7|223
1585606200000|2020-03-30 22:10:00|6017.9|6014.9|6018.9|6015.9|6020|6017|6017.9|6014.9|134
1585606500000|2020-03-30 22:15:00|6019|6016|6018.7|6015.7|6020.2|6017.2|6018.3|6015.3|160
1585606800000|2020-03-30 22:20:00|6018.8|6015.8|6018.5|6015.5|6019.4|6016.4|6014.6|6011.6|325
1585607100000|2020-03-30 22:25:00|6018.4|6015.4|6021.9|6018.9|6021.9|6018.9|6018.1|6015.1|307
1585607400000|2020-03-30 22:30:00|6022|6019|6019.3|6016.3|6022|6019|6017.8|6014.8|277
1585607700000|2020-03-30 22:35:00|6019.4|6016.4|6018.5|6015.5|6019.5|6016.5|6017.3|6014.3|251
1585608000000|2020-03-30 22:40:00|6018.4|6015.4|6020.2|6017.2|6020.9|6017.9|6018|6015|211
1585608300000|2020-03-30 22:45:00|6019.6|6016.6|6021.5|6018.5|6021.9|6019|6018.9|6015.9|240
1585608600000|2020-03-30 22:50:00|6021.6|6018.6|6021.7|6018.7|6022.7|6019.7|6019.6|6016.6|216
1585608900000|2020-03-30 22:55:00|6021.6|6018.6|6019.6|6016.6|6021.9|6018.9|6017|6014|313
1585609200000|2020-03-30 23:00:00|6019.5|6016.5|6014.8|6011.8|6020.8|6017.8|6012.1|6009.2|383
1585609500000|2020-03-30 23:05:00|6014.7|6011.7|6008.2|6005.2|6014.7|6011.7|6006.4|6003.4|333
1585609800000|2020-03-30 23:10:00|6008.4|6005.4|6011.2|6008.2|6012.1|6009.1|6006.7|6003.7|257
1585610100000|2020-03-30 23:15:00|6011.3|6008.3|6001.8|5998.8|6012.5|6009.5|6000.1|5997.1|349
1585610400000|2020-03-30 23:20:00|6001.7|5998.7|5997.7|5994.7|6001.9|5999|5997.5|5994.5|259
1585610700000|2020-03-30 23:25:00|5997.8|5994.8|6001.3|5998.3|6002|5999.9|5997.1|5994.1|258
1585611000000|2020-03-30 23:30:00|6001.6|5998.6|6001|5998|6003.7|6000.7|6000.4|5997.4|295
1585611300000|2020-03-30 23:35:00|6000.9|5997.9|6004.6|6001.6|6005.5|6003.1|6000.6|5997.9|247
1585611600000|2020-03-30 23:40:00|6004.5|6001.5|6004.8|6001.8|6005.4|6002.4|6001.8|5999.2|301
1585611900000|2020-03-30 23:45:00|6004.9|6001.9|6008.9|6005.9|6009|6006|6002.8|5999.8|187
1585612200000|2020-03-30 23:50:00|6008.5|6005.5|6008.7|6005.7|6009.2|6006.2|6007.2|6004.2|213
1585612500000|2020-03-30 23:55:00|6008.5|6005.5|6011.5|6008.5|6012.6|6009.6|6008.1|6005.1|288
1585612800000|2020-03-31 00:00:00|6010.5|6007.5|6013.1|6010.1|6015.5|6012.5|5999.7|5996.7|531
1585613100000|2020-03-31 00:05:00|6013.2|6010.2|6015.5|6012.5|6016|6013|6010.6|6007.6|411
1585613400000|2020-03-31 00:10:00|6015.6|6012.6|6016.7|6013.7|6017.6|6014.9|6012.9|6009.9|334
1585613700000|2020-03-31 00:15:00|6016|6014.2|6020.7|6017.7|6022|6019|6015.9|6013.5|354
1585614000000|2020-03-31 00:20:00|6020.6|6017.6|6024.3|6022.5|6026.6|6023.6|6020.6|6017.6|400
1585614300000|2020-03-31 00:25:00|6024.2|6022.4|6025.1|6022.1|6027|6024|6021.8|6019.6|334
1585614600000|2020-03-31 00:30:00|6025|6022|6035|6032|6035.3|6032.3|6025|6022|388
1585614900000|2020-03-31 00:35:00|6035.1|6032.1|6034.7|6031.7|6037.3|6034.3|6030.5|6027.5|372
1585615200000|2020-03-31 00:40:00|6034.8|6031.8|6030.8|6027.8|6036.4|6033.4|6030|6027.3|307
1585615500000|2020-03-31 00:45:00|6030.7|6027.7|6027.1|6024.1|6031|6028|6025.1|6022.5|339
1585615800000|2020-03-31 00:50:00|6027.2|6024.2|5960.9|5957.9|6027.9|6025.6|5955.1|5952.1|612
1585616100000|2020-03-31 00:55:00|5961.7|5958.7|5990.3|5987.3|6009|6006|5953.2|5950.2|823
1585616400000|2020-03-31 01:00:00|5991.3|5988.3|6012.2|6009.2|6013.6|6010.6|5991.3|5988.3|775
1585616700000|2020-03-31 01:05:00|6012.1|6009.1|6009.2|6006.2|6023.9|6020.9|6005|6002|668
1585617000000|2020-03-31 01:10:00|6008.4|6005.4|6003.9|6000.9|6017.8|6014.8|6002.7|5999.7|614
1585617300000|2020-03-31 01:15:00|6004.5|6001.5|6012.5|6009.5|6014.1|6011.1|6002.4|5999.4|619
1585617600000|2020-03-31 01:20:00|6012.4|6009.4|6005.8|6002.8|6012.6|6009.6|6004.8|6001.8|519
1585617900000|2020-03-31 01:25:00|6006.5|6003.5|6001.8|5998.8|6011.7|6008.7|6000|5997|553
1585618200000|2020-03-31 01:30:00|6002|5999|6007.9|6004.9|6010.9|6007.9|5996.5|5993.5|648
1585618500000|2020-03-31 01:35:00|6008|6005|6008|6005|6009.2|6006.2|5999.5|5996.5|537
1585618800000|2020-03-31 01:40:00|6007.9|6004.9|6011.4|6008.4|6015.7|6012.7|6007.3|6004.3|522
1585619100000|2020-03-31 01:45:00|6011.7|6008.7|6006.6|6003.6|6018.7|6015.7|6006.3|6003.3|524
1585619400000|2020-03-31 01:50:00|6006.7|6003.7|6011.5|6008.5|6013.4|6010.4|6005.3|6002.3|426
1585619700000|2020-03-31 01:55:00|6011.4|6008.4|6023.9|6020.9|6030.5|6027.5|6011.1|6008.1|553
1585620000000|2020-03-31 02:00:00|6023.8|6020.8|6019.7|6016.7|6025.1|6022.1|6017.4|6014.4|523
1585620300000|2020-03-31 02:05:00|6019.6|6016.6|6014|6011|6019.7|6016.7|6013.7|6010.7|405
1585620600000|2020-03-31 02:10:00|6014.1|6011.1|6016.1|6013.1|6020.5|6017.5|6013.6|6010.6|465
1585620900000|2020-03-31 02:15:00|6016.3|6013.3|6013.5|6010.5|6018|6015|6012.5|6009.5|378
1585621200000|2020-03-31 02:20:00|6013.6|6010.6|6021.3|6018.3|6022.6|6019.6|6013.6|6010.6|417
1585621500000|2020-03-31 02:25:00|6021.4|6018.4|6018.3|6015.3|6023.9|6020.9|6017.1|6014.3|422
1585621800000|2020-03-31 02:30:00|6018.2|6015.2|6024.2|6021.2|6024.2|6021.2|6017.5|6014.5|318
1585622100000|2020-03-31 02:35:00|6024.1|6021.1|6028.6|6025.6|6034.6|6031.9|6024|6021|433
1585622400000|2020-03-31 02:40:00|6028.5|6025.5|6024.3|6022.5|6030.6|6027.6|6022.6|6019.6|419
1585622700000|2020-03-31 02:45:00|6024.2|6022.4|6023.8|6020.8|6026.3|6023.5|6020.9|6018.4|478
1585623000000|2020-03-31 02:50:00|6023.9|6020.9|6029.8|6026.8|6029.8|6026.8|6023.5|6020.6|381
1585623300000|2020-03-31 02:55:00|6030|6027|6032.1|6029.1|6032.6|6030|6027.7|6024.7|515
1585623600000|2020-03-31 03:00:00|6031.4|6029.6|6032.4|6029.4|6039.8|6036.8|6028|6025.6|605
1585623900000|2020-03-31 03:05:00|6032.5|6029.5|6026.8|6023.8|6032.5|6029.5|6023.6|6020.6|570
1585624200000|2020-03-31 03:10:00|6026.9|6023.9|6021.1|6018.1|6026.9|6023.9|6018.2|6015.2|492
1585624500000|2020-03-31 03:15:00|6020.2|6017.2|6019.5|6016.5|6023.3|6020.3|6018.3|6015.3|347
1585624800000|2020-03-31 03:20:00|6019.7|6016.7|6028.2|6025.2|6028.6|6025.6|6019.6|6016.6|310
1585625100000|2020-03-31 03:25:00|6028.3|6025.3|6025.2|6022.2|6030.1|6027.1|6024.1|6021.1|252
1585625400000|2020-03-31 03:30:00|6025.3|6022.3|6020.1|6017.1|6028.1|6025.4|6019.9|6016.9|328
1585625700000|2020-03-31 03:35:00|6019.5|6016.5|6020.4|6017.4|6025.2|6022.2|6016.2|6013.2|356
1585626000000|2020-03-31 03:40:00|6020.5|6017.5|6022.3|6019.3|6025.5|6022.5|6020.1|6017.5|398
1585626300000|2020-03-31 03:45:00|6022.4|6019.4|6026.6|6023.6|6026.8|6023.8|6020.7|6017.7|274
1585626600000|2020-03-31 03:50:00|6026.2|6023.2|6027.1|6024.1|6028.4|6025.4|6025.4|6022.4|292
1585626900000|2020-03-31 03:55:00|6027.5|6024.5|6019.1|6016.1|6028.5|6025.5|6017.6|6014.6|339
1585627200000|2020-03-31 04:00:00|6018.6|6015.6|6015.4|6012.4|6020.2|6017.4|6014.9|6011.9|302
1585627500000|2020-03-31 04:05:00|6015.8|6012.8|6021.3|6018.3|6022|6019|6014|6011|344
1585627800000|2020-03-31 04:10:00|6021.2|6018.2|6020|6017|6024.1|6021.1|6019.1|6016.5|351
1585628100000|2020-03-31 04:15:00|6019.9|6016.9|6023.2|6020.2|6023.4|6021|6018.7|6016.3|328
1585628400000|2020-03-31 04:20:00|6024.9|6021.9|6022.4|6020.6|6025.6|6022.6|6020.7|6018|381
1585628700000|2020-03-31 04:25:00|6022.7|6019.7|6024.8|6021.8|6026.1|6023.1|6021.8|6019|326
1585629000000|2020-03-31 04:30:00|6024.9|6021.9|6024.6|6022.8|6026.6|6023.6|6022.7|6020.4|460
1585629300000|2020-03-31 04:35:00|6024.7|6022.9|6023.9|6020.9|6026.4|6023.4|6022.4|6020.1|342
1585629600000|2020-03-31 04:40:00|6023.7|6020.7|6020.9|6017.9|6025.8|6023.2|6018.7|6016.1|357
1585629900000|2020-03-31 04:45:00|6021|6018|6023|6020|6023.8|6021.3|6020.6|6017.6|361
1585630200000|2020-03-31 04:50:00|6022.9|6019.9|6020.4|6017.4|6023.7|6021.4|6018.9|6015.9|318
1585630500000|2020-03-31 04:55:00|6019.8|6016.8|6021.7|6018.7|6022|6019|6017.3|6014.3|311
1585630800000|2020-03-31 05:00:00|6021.8|6018.8|6019.9|6016.9|6023.1|6020.5|6018.4|6015.4|346
1585631100000|2020-03-31 05:05:00|6019.7|6016.7|6022|6019|6022.3|6019.3|6016.9|6013.9|366
1585631400000|2020-03-31 05:10:00|6021.9|6018.9|6020.5|6017.5|6023.1|6020.2|6019.6|6016.6|292
1585631700000|2020-03-31 05:15:00|6020.6|6017.6|6025.6|6022.6|6027.9|6024.9|6018.1|6015.6|356
1585632000000|2020-03-31 05:20:00|6025.5|6022.5|6029.5|6026.5|6030.3|6028|6025.5|6022.5|315
1585632300000|2020-03-31 05:25:00|6029.6|6026.6|6033|6030|6036.3|6033.8|6029.6|6026.6|454
1585632600000|2020-03-31 05:30:00|6033.1|6030.1|6028.3|6025.3|6036|6033|6023.3|6020.3|466
1585632900000|2020-03-31 05:35:00|6028.2|6025.2|6029|6026|6031.2|6028.2|6027.1|6024.1|311
1585633200000|2020-03-31 05:40:00|6029.1|6026.1|6026.8|6023.8|6030.3|6027.3|6026.2|6023.2|293
1585633500000|2020-03-31 05:45:00|6026.9|6023.9|6028.6|6026.8|6032.3|6030.5|6026.8|6023.8|383
1585633800000|2020-03-31 05:50:00|6028.7|6026.9|6025.1|6023.3|6029.4|6027|6024.5|6021.5|382
1585634100000|2020-03-31 05:55:00|6025.2|6023.4|6034.9|6031.9|6038.6|6035.6|6025.2|6022.7|586
1585634400000|2020-03-31 06:00:00|6035.1|6032.1|6035|6032|6039.6|6036.6|6028.9|6025.9|614
1585634700000|2020-03-31 06:05:00|6034.9|6031.9|6038.7|6035.7|6038.7|6035.7|6028.5|6025.5|511
1585635000000|2020-03-31 06:10:00|6038.6|6035.6|6032.7|6029.7|6039.2|6036.2|6029.7|6026.7|544
1585635300000|2020-03-31 06:15:00|6032.6|6029.6|6032.8|6029.8|6034.1|6031.1|6030.2|6027.2|416
1585635600000|2020-03-31 06:20:00|6032.7|6029.7|6028.8|6025.8|6033.1|6030.1|6022.3|6019.3|449
1585635900000|2020-03-31 06:25:00|6028.7|6025.7|6025.3|6022.3|6030.9|6027.9|6023.5|6020.5|372
1585636200000|2020-03-31 06:30:00|6025.2|6022.2|6025.5|6022.5|6027.3|6024.3|6021.5|6019|443
1585636500000|2020-03-31 06:35:00|6025.6|6022.6|6016.6|6013.6|6027.4|6024.4|6016.1|6013.1|492
1585636800000|2020-03-31 06:40:00|6016.5|6013.5|6008.3|6005.3|6017|6014|6007.8|6004.8|544
1585637100000|2020-03-31 06:45:00|6008.2|6005.2|6011.6|6008.6|6014.5|6011.5|6004.9|6002.3|516
1585637400000|2020-03-31 06:50:00|6011.5|6008.5|6012|6009|6014.1|6011.1|6010.4|6008|449
1585637700000|2020-03-31 06:55:00|6012.3|6009.3|6012.8|6009.8|6016.2|6013.2|6011.6|6008.6|504
1585638000000|2020-03-31 07:00:00|6012.7|6009.7|6005.1|6002.1|6013.9|6010.9|6004.4|6001.4|514
1585638300000|2020-03-31 07:05:00|6005.2|6002.2|5994.3|5991.3|6005.2|6002.2|5990.9|5987.9|598
1585638600000|2020-03-31 07:10:00|5994.4|5991.4|6002.2|5999.2|6004|6001.6|5993.5|5990.5|615
1585638900000|2020-03-31 07:15:00|6001.3|5999.5|5991.9|5988.9|6001.3|5999.5|5989.9|5987.4|602
1585639200000|2020-03-31 07:20:00|5992.3|5989.3|5997.2|5994.2|5997.2|5994.2|5990.3|5987.3|604
1585639500000|2020-03-31 07:25:00|5997.3|5994.3|5990.9|5987.9|5998|5995.8|5989.1|5986.8|588
1585639800000|2020-03-31 07:30:00|5991|5988|5994.3|5991.3|5996|5993|5990.4|5987.9|526
1585640100000|2020-03-31 07:35:00|5994.4|5991.4|5986.4|5983.4|5994.9|5992.6|5983.2|5980.2|582
1585640400000|2020-03-31 07:40:00|5986.1|5983.1|5987.8|5984.8|5988.9|5986|5984.7|5981.8|540
1585640700000|2020-03-31 07:45:00|5987.9|5984.9|5985.1|5983.3|5989.8|5986.9|5982.7|5979.7|504
1585641000000|2020-03-31 07:50:00|5986.1|5983.1|5991.4|5988.4|5994.8|5991.8|5985.6|5983.1|554
1585641300000|2020-03-31 07:55:00|5991.3|5988.3|5993.2|5990.2|5998.3|5995.3|5988.7|5986.4|584
1585641600000|2020-03-31 08:00:00|5993.1|5990.1|5985.6|5982.6|6000.1|5997.3|5985|5982.2|673
1585641900000|2020-03-31 08:05:00|5985.4|5982.4|5988.3|5985.3|5991.9|5989.7|5983.5|5981.2|657
1585642200000|2020-03-31 08:10:00|5988.4|5985.4|5996|5993|5996|5993|5988.1|5985.1|546
1585642500000|2020-03-31 08:15:00|5995.9|5992.9|5996|5993|5999|5996.6|5992|5989.8|568
1585642800000|2020-03-31 08:20:00|5995.9|5992.9|6002.8|5999.8|6004.1|6001.3|5995.7|5992.7|492
1585643100000|2020-03-31 08:25:00|6002.7|5999.7|5997.5|5995.7|6002.9|6000|5996.1|5993.7|433
1585643400000|2020-03-31 08:30:00|5997.4|5995.6|6001.4|5999.6|6003.8|6000.8|5997.4|5995.1|482
1585643700000|2020-03-31 08:35:00|6002.5|5999.5|5999.4|5996.4|6002.6|5999.8|5997.4|5995.2|469
1585644000000|2020-03-31 08:40:00|5999.5|5996.5|5992.1|5990.3|6002.4|5999.8|5992.1|5989.8|582
1585644300000|2020-03-31 08:45:00|5992.2|5990.4|5988.6|5985.6|5993.8|5991.6|5985.8|5983.5|570
1585644600000|2020-03-31 08:50:00|5987.9|5984.9|5982.4|5979.4|5989.7|5987.2|5982.4|5979.4|602
1585644900000|2020-03-31 08:55:00|5982.5|5979.5|5974.8|5971.8|5983.1|5980.1|5973.7|5971|513
1585645200000|2020-03-31 09:00:00|5974.7|5971.7|5979.2|5976.2|5980.1|5977.1|5970.5|5967.5|577
1585645500000|2020-03-31 09:05:00|5979.3|5976.3|5978.4|5975.4|5979.3|5976.3|5973.5|5970.5|508
1585645800000|2020-03-31 09:10:00|5978.3|5975.3|5975.6|5972.6|5979.8|5976.9|5974.5|5972.2|479
1585646100000|2020-03-31 09:15:00|5975.5|5972.5|5979.7|5977.9|5983.5|5980.5|5975.1|5972.5|511
1585646400000|2020-03-31 09:20:00|5979.8|5978|5983|5980|5984|5981.2|5978.8|5976.3|501
1585646700000|2020-03-31 09:25:00|5982.9|5979.9|5977.1|5975.3|5983.7|5981.5|5976.1|5974|489
1585647000000|2020-03-31 09:30:00|5977.2|5975.4|5971.3|5969.5|5978.2|5975.9|5971.1|5968.7|524
1585647300000|2020-03-31 09:35:00|5971.4|5969.6|5968.8|5967|5973.8|5971.7|5968.7|5966.9|540
1585647600000|2020-03-31 09:40:00|5968.9|5967.1|5967.4|5965.6|5971.8|5968.8|5966.5|5964.2|601
1585647900000|2020-03-31 09:45:00|5968.3|5965.3|5968.5|5965.5|5969.3|5967|5965.2|5962.7|596
1585648200000|2020-03-31 09:50:00|5968.3|5965.3|5965.8|5962.8|5968.3|5965.3|5959.3|5956.3|573
1585648500000|2020-03-31 09:55:00|5965.7|5962.7|5960.9|5957.9|5969.2|5966.7|5959.7|5957.6|547
1585648800000|2020-03-31 10:00:00|5961.1|5958.1|5961|5958|5962.9|5960.4|5954.4|5952|609
1585649100000|2020-03-31 10:05:00|5960.9|5957.9|5962.1|5959.1|5964.2|5961.7|5958.5|5956|508
1585649400000|2020-03-31 10:10:00|5962.2|5959.2|5963.1|5960.1|5963.8|5960.8|5959.7|5957.1|492
1585649700000|2020-03-31 10:15:00|5963|5960|5951.2|5948.2|5963.1|5960.2|5950.7|5948.1|562
1585650000000|2020-03-31 10:20:00|5951.1|5948.1|5952.6|5949.6|5956.6|5954.1|5947|5944.5|616
1585650300000|2020-03-31 10:25:00|5952.5|5949.5|5957.8|5954.8|5959.2|5956.6|5952.2|5949.4|488
1585650600000|2020-03-31 10:30:00|5957.7|5954.7|5953.1|5950.1|5960.8|5957.8|5952.7|5949.7|527
1585650900000|2020-03-31 10:35:00|5953.5|5950.5|5951.9|5948.9|5954|5951.2|5946.3|5943.3|533
1585651200000|2020-03-31 10:40:00|5952.1|5949.1|5954.1|5952.3|5954.7|5952.8|5949.4|5946.4|569
1585651500000|2020-03-31 10:45:00|5953.9|5952.1|5955.5|5953.7|5956.2|5953.7|5950.7|5948.3|486
1585651800000|2020-03-31 10:50:00|5955.9|5952.9|5953.5|5950.5|5959.8|5956.9|5951.5|5949.6|530
1585652100000|2020-03-31 10:55:00|5953.6|5950.6|5943.7|5940.7|5954.7|5952.1|5940.5|5937.5|591
1585652400000|2020-03-31 11:00:00|5943.5|5940.5|5938.2|5936.4|5945.4|5942.4|5935|5932|676
1585652700000|2020-03-31 11:05:00|5938.1|5936.3|5935.3|5933.5|5941.8|5939.4|5934.4|5931.4|660
1585653000000|2020-03-31 11:10:00|5935.4|5933.6|5935|5932|5937.1|5934.5|5930.4|5927.7|654
1585653300000|2020-03-31 11:15:00|5934.1|5932.3|5932.9|5931.1|5937.8|5935.8|5932.3|5929.3|583
1585653600000|2020-03-31 11:20:00|5933.5|5930.5|5930.7|5927.7|5936.7|5934.2|5928.7|5925.7|538
1585653900000|2020-03-31 11:25:00|5930.8|5927.8|5933.3|5931.5|5934.3|5931.6|5929.3|5926.9|497
1585654200000|2020-03-31 11:30:00|5933.7|5931.9|5934.8|5933|5935.7|5933.3|5929.3|5926.5|495
1585654500000|2020-03-31 11:35:00|5934.9|5933.1|5937|5934|5938.7|5936.1|5933.8|5931.1|646
1585654800000|2020-03-31 11:40:00|5936.9|5933.9|5937.6|5934.6|5939.6|5937.2|5934.2|5932.1|524
1585655100000|2020-03-31 11:45:00|5936.9|5935.1|5946.7|5943.7|5947.4|5944.7|5936.9|5934.5|504
1585655400000|2020-03-31 11:50:00|5946.4|5943.4|5944.5|5941.5|5946.7|5943.7|5939.4|5936.4|492
1585655700000|2020-03-31 11:55:00|5944.4|5941.4|5951.2|5948.2|5953.9|5950.9|5943.4|5940.4|568
1585656000000|2020-03-31 12:00:00|5951.1|5948.1|5943.2|5940.2|5951.8|5948.9|5939.9|5936.9|600
1585656300000|2020-03-31 12:05:00|5943.3|5940.3|5949.2|5947.4|5951.2|5948.3|5943.2|5940.3|539
1585656600000|2020-03-31 12:10:00|5949.3|5947.5|5949.8|5946.8|5954.8|5951.8|5948.9|5945.9|556
1585656900000|2020-03-31 12:15:00|5949.7|5946.7|5938.8|5935.8|5949.7|5946.7|5937.3|5934.3|636
1585657200000|2020-03-31 12:20:00|5939.3|5936.3|5944.4|5941.4|5947.8|5944.8|5939.3|5936.3|569
1585657500000|2020-03-31 12:25:00|5944.3|5941.3|5944.3|5941.3|5945.7|5943.5|5940.6|5937.6|420
1585657800000|2020-03-31 12:30:00|5944.4|5941.4|5953.5|5950.5|5975|5972|5943.6|5941.2|766
1585658100000|2020-03-31 12:35:00|5953.6|5950.6|5959.5|5956.5|5963.8|5960.8|5947.2|5944.2|632
1585658400000|2020-03-31 12:40:00|5958.7|5955.7|5964.7|5961.7|5971.8|5968.8|5958.7|5955.7|673
1585658700000|2020-03-31 12:45:00|5964.8|5961.8|5959.1|5956.1|5966.3|5964|5953.7|5951.2|529
1585659000000|2020-03-31 12:50:00|5959.3|5956.3|5960.3|5957.3|5965.2|5962.4|5956.4|5954.1|646
1585659300000|2020-03-31 12:55:00|5960.2|5957.2|5947.4|5945.6|5960.2|5957.4|5946.1|5943.2|593
1585659600000|2020-03-31 13:00:00|5947|5944|5947.2|5944.2|5951.2|5948.2|5940.4|5937.4|557
1585659900000|2020-03-31 13:05:00|5947.5|5944.5|5949.6|5947.8|5951.1|5948.5|5946.6|5944.3|528
1585660200000|2020-03-31 13:10:00|5950.6|5947.6|5946.3|5943.3|5951.7|5949.1|5943|5940.6|581
1585660500000|2020-03-31 13:15:00|5946.4|5943.4|5945.7|5942.7|5947.7|5945.3|5941.7|5939.2|553
1585660800000|2020-03-31 13:20:00|5945.6|5942.6|5941.2|5939.4|5946.8|5944.4|5940.8|5938.4|511
1585661100000|2020-03-31 13:25:00|5941.4|5939.6|5944.5|5942.7|5945.5|5943.2|5941.1|5938.2|504
1585661400000|2020-03-31 13:30:00|5944.4|5942.6|5944.6|5941.6|5947|5944.4|5942.8|5940.5|593
1585661700000|2020-03-31 13:35:00|5944.7|5941.7|5945.8|5944|5951.9|5949.5|5942.9|5940.6|566
1585662000000|2020-03-31 13:40:00|5945.9|5944.1|5952.8|5949.8|5956.3|5953.7|5945.4|5943.6|598
1585662300000|2020-03-31 13:45:00|5953|5950|5956.8|5955|5958|5955.8|5949.8|5947.5|615
1585662600000|2020-03-31 13:50:00|5956.6|5954.8|5959.3|5957.5|5964.6|5962.2|5956|5954.2|616
1585662900000|2020-03-31 13:55:00|5959.4|5957.6|5954|5951|5960.5|5958.2|5953.5|5950.5|659
1585663200000|2020-03-31 14:00:00|5954.4|5951.4|5948.5|5945.5|5955.7|5952.7|5940.7|5937.7|668
1585663500000|2020-03-31 14:05:00|5948.4|5945.4|5946.6|5943.6|5950.5|5947.5|5941.6|5939.1|608
1585663800000|2020-03-31 14:10:00|5946.7|5943.7|5959.8|5956.8|5961.3|5958.3|5946.7|5943.7|596
1585664100000|2020-03-31 14:15:00|5959.7|5956.7|5961.6|5958.6|5964|5961|5956.1|5953.1|478
1585664400000|2020-03-31 14:20:00|5961.2|5958.2|5950|5947|5961.4|5958.4|5949|5946|603
1585664700000|2020-03-31 14:25:00|5950.1|5947.1|5955.1|5952.1|5956.1|5953.1|5950.1|5947.1|585
1585665000000|2020-03-31 14:30:00|5955.2|5952.2|5960.6|5957.6|5964.8|5961.8|5953.6|5950.6|642
1585665300000|2020-03-31 14:35:00|5960.4|5957.4|5957|5954|5962.3|5959.3|5953.1|5950.1|717
1585665600000|2020-03-31 14:40:00|5957.1|5954.1|5956.1|5953.1|5960.1|5957.1|5954.5|5951.5|623
1585665900000|2020-03-31 14:45:00|5956.2|5953.2|5942|5939|5956.6|5954.2|5937.4|5934.4|899
1585666200000|2020-03-31 14:50:00|5941.9|5938.9|5922.9|5919.9|5942.2|5939.2|5922|5919.1|810
1585666500000|2020-03-31 14:55:00|5923.2|5920.2|5931.3|5928.3|5937.1|5934.1|5922.1|5919.1|842
1585666800000|2020-03-31 15:00:00|5931.2|5928.2|5936.3|5933.3|5940|5937|5927.4|5924.8|858
1585667100000|2020-03-31 15:05:00|5936.2|5933.2|5946|5943|5960.1|5957.1|5936.2|5933.2|794
1585667400000|2020-03-31 15:10:00|5946.1|5943.1|5947.1|5945.3|5952.4|5949.4|5945.1|5942.1|694
1585667700000|2020-03-31 15:15:00|5947|5945.2|5953.2|5950.2|5954.9|5951.9|5945.8|5943.3|714
1585668000000|2020-03-31 15:20:00|5953.3|5950.3|5944.6|5942.8|5953.8|5951.3|5942.5|5939.5|669
1585668300000|2020-03-31 15:25:00|5944.7|5942.9|5958.4|5955.4|5962.7|5959.7|5944.2|5942.4|692
1585668600000|2020-03-31 15:30:00|5958.3|5955.3|5960.2|5958.4|5962|5960.2|5955.3|5952.3|705
1585668900000|2020-03-31 15:35:00|5960.7|5957.7|5964.8|5961.8|5967.5|5964.5|5957.3|5954.9|744
1585669200000|2020-03-31 15:40:00|5964.7|5961.7|5963.3|5960.3|5966.8|5964.4|5959.4|5957|648
1585669500000|2020-03-31 15:45:00|5963.4|5960.4|5955.9|5952.9|5963.4|5960.9|5950.8|5947.8|739
1585669800000|2020-03-31 15:50:00|5956.2|5953.2|5959|5957.2|5967.8|5964.8|5955.2|5953.1|755
1585670100000|2020-03-31 15:55:00|5959.7|5957.9|5958.5|5955.5|5963.8|5961.5|5956.9|5953.9|747
1585670400000|2020-03-31 16:00:00|5958.6|5955.6|5949|5946|5961.9|5959|5948.4|5945.6|720
1585670700000|2020-03-31 16:05:00|5948|5945|5946.6|5944.8|5954.3|5951.6|5944.2|5941.7|779
1585671000000|2020-03-31 16:10:00|5946.7|5944.9|5943.4|5941.6|5947.6|5945.6|5939.8|5937|655
1585671300000|2020-03-31 16:15:00|5943.9|5940.9|5942.2|5940.4|5944.7|5942.7|5939.7|5936.7|618
1585671600000|2020-03-31 16:20:00|5942.6|5939.6|5939.8|5938|5945.9|5943.3|5939.8|5937.3|522
1585671900000|2020-03-31 16:25:00|5938.7|5936.9|5936.7|5933.7|5940|5938|5931.6|5929.6|539
1585672200000|2020-03-31 16:30:00|5936.6|5933.6|5935.4|5932.4|5937.2|5934.2|5928.9|5925.9|596
1585672500000|2020-03-31 16:35:00|5935.3|5932.3|5926.8|5925|5935.4|5932.4|5925.7|5923.7|668
1585672800000|2020-03-31 16:40:00|5926.9|5925.1|5931.9|5930.1|5934.2|5932|5926|5924.2|624
1585673100000|2020-03-31 16:45:00|5932.5|5929.5|5927.1|5924.1|5932.5|5930.1|5921.6|5919.1|675
1585673400000|2020-03-31 16:50:00|5927.4|5924.4|5931.6|5928.6|5931.6|5928.6|5924.8|5922.3|625
1585673700000|2020-03-31 16:55:00|5931.7|5928.7|5932|5929|5935.2|5932.2|5928.6|5926.3|560
1585674000000|2020-03-31 17:00:00|5931.7|5928.7|5920.3|5917.3|5935.2|5932.6|5920.3|5917.3|605
1585674300000|2020-03-31 17:05:00|5920.4|5917.4|5927.3|5925.5|5928.3|5926.1|5919.2|5916.4|623
1585674600000|2020-03-31 17:10:00|5927.6|5925.8|5924.4|5921.4|5928.6|5926.3|5921.9|5919.3|640
1585674900000|2020-03-31 17:15:00|5924.2|5921.2|5917.8|5914.8|5925.2|5922.7|5916.3|5913.3|599
1585675200000|2020-03-31 17:20:00|5917.7|5914.7|5921.2|5919.4|5921.4|5919.4|5916.3|5913.3|566
1585675500000|2020-03-31 17:25:00|5921|5919.2|5914|5911|5921.9|5919.4|5911.9|5909.1|552
1585675800000|2020-03-31 17:30:00|5913.8|5910.8|5911.9|5910.1|5915.6|5912.9|5910.5|5908.1|586
1585676100000|2020-03-31 17:35:00|5912.6|5909.6|5912.1|5910.3|5915.5|5913.7|5910.6|5908.8|563
1585676400000|2020-03-31 17:40:00|5912.2|5910.4|5916.4|5914.6|5917.8|5915.4|5910.6|5908.6|552
1585676700000|2020-03-31 17:45:00|5916.5|5914.7|5920.3|5917.3|5921.7|5919.4|5916.5|5914.2|423
1585677000000|2020-03-31 17:50:00|5920.4|5917.4|5923.6|5920.6|5923.9|5921.3|5918.6|5916.4|438
1585677300000|2020-03-31 17:55:00|5922.9|5921.1|5940|5937|5944.7|5941.7|5922.9|5920.8|702
1585677600000|2020-03-31 18:00:00|5939.5|5936.5|5940.4|5937.4|5947.9|5944.9|5936.5|5933.5|685
1585677900000|2020-03-31 18:05:00|5940.5|5937.5|5946|5943|5948.2|5945.2|5933.6|5930.6|559
1585678200000|2020-03-31 18:10:00|5946.3|5943.3|5944.8|5941.8|5952.5|5950|5942.4|5939.4|548
1585678500000|2020-03-31 18:15:00|5944.9|5941.9|5940.2|5937.2|5947|5944|5939.5|5936.9|434
1585678800000|2020-03-31 18:20:00|5940.3|5937.3|5943.2|5941.4|5943.6|5941.6|5938.3|5936.1|431
1585679100000|2020-03-31 18:25:00|5943.5|5941.7|5947.6|5944.6|5948.1|5945.4|5942|5939|510
1585679400000|2020-03-31 18:30:00|5947.7|5944.7|5946.3|5944.5|5948|5945.2|5943|5940|396
1585679700000|2020-03-31 18:35:00|5946.4|5944.6|5948.6|5946.8|5950.1|5948.1|5946.1|5943.7|429
1585680000000|2020-03-31 18:40:00|5948.5|5946.7|5952.6|5949.6|5953.8|5951.3|5947.5|5945.1|395
1585680300000|2020-03-31 18:45:00|5951.8|5950|5950.3|5948.5|5952.5|5950|5945.6|5943.2|467
1585680600000|2020-03-31 18:50:00|5950.5|5948.7|5953.3|5950.3|5953.7|5950.9|5947.1|5944.1|438
1585680900000|2020-03-31 18:55:00|5953|5950|5956.1|5953.1|5958.8|5955.8|5949.1|5946.1|631
1585681200000|2020-03-31 19:00:00|5956.6|5953.6|5953.7|5950.7|5957|5954.4|5950.6|5948.5|593
1585681500000|2020-03-31 19:05:00|5953.1|5951.3|5954.9|5953.1|5957|5954.6|5951.5|5949.1|333
1585681800000|2020-03-31 19:10:00|5955|5953.2|5951.5|5949.7|5955.3|5953.3|5949.5|5947|423
1585682100000|2020-03-31 19:15:00|5951.6|5949.8|5947|5945.2|5951.8|5949.9|5946.1|5943.6|405
1585682400000|2020-03-31 19:20:00|5947.2|5945.4|5947|5945.2|5950|5947.7|5943.2|5940.8|514
1585682700000|2020-03-31 19:25:00|5947.5|5944.5|5950.1|5948.3|5951.8|5949.5|5946|5943.9|435
1585683000000|2020-03-31 19:30:00|5950|5948.2|5950.4|5948.6|5952.5|5950.1|5947.9|5945.5|508
1585683300000|2020-03-31 19:35:00|5950.5|5948.7|5953.8|5950.8|5955.4|5952.5|5948.7|5946.3|447
1585683600000|2020-03-31 19:40:00|5953.9|5950.9|5954.9|5953.1|5958.8|5956.1|5951.5|5949.4|477
1585683900000|2020-03-31 19:45:00|5955.3|5952.3|5954.4|5951.4|5956.9|5954.9|5952.5|5949.8|467
1585684200000|2020-03-31 19:50:00|5953.7|5951.9|5954.8|5951.8|5957.6|5955.3|5951.7|5949.4|564
1585684500000|2020-03-31 19:55:00|5955.4|5952.4|5969.6|5966.6|5971.2|5968.8|5954.7|5952.4|618
1585684800000|2020-03-31 20:00:00|5969.2|5966.2|5970.1|5967.1|5971.1|5968.1|5962.6|5959.6|486
1585685100000|2020-03-31 20:05:00|5970.3|5967.3|5965.1|5962.1|5970.6|5967.6|5963.8|5960.8|249
1585685400000|2020-03-31 20:10:00|5965.2|5962.2|5962.8|5959.8|5969.1|5966.8|5960.7|5957.7|321
1585685700000|2020-03-31 20:15:00|5963.1|5960.1|5961.6|5958.6|5964.2|5961.8|5960.6|5957.6|206
1585686000000|2020-03-31 20:20:00|5961.5|5958.5|5961.5|5958.5|5965.5|5962.5|5960.1|5957.1|252
1585686300000|2020-03-31 20:25:00|5961.6|5958.6|5960.9|5957.9|5963.4|5960.4|5958.8|5955.8|177
1585686600000|2020-03-31 20:30:00|5961|5958|5968|5965|5968.4|5965.4|5957.8|5954.8|204
1585686900000|2020-03-31 20:35:00|5968.1|5965.1|5968.3|5965.3|5971.7|5968.7|5967.9|5964.9|166
1585687200000|2020-03-31 20:40:00|5968.4|5965.4|5971.4|5968.4|5972.3|5969.3|5968.2|5965.2|131
1585687500000|2020-03-31 20:45:00|5971.3|5968.3|5968.8|5965.8|5974|5971|5967.7|5964.7|213
1585687800000|2020-03-31 20:50:00|5968.6|5965.6|5966.6|5963.6|5969.2|5966.2|5961.7|5958.7|275
1585688100000|2020-03-31 20:55:00|5967.2|5964.2|5962.8|5959.8|5968.4|5965.4|5962.8|5959.8|253
1585688400000|2020-03-31 21:00:00|5960.6|5957.6|5963.2|5960.2|5965.1|5962.1|5960.6|5957.6|50
1585688700000|2020-03-31 21:05:00|5963.5|5960.5|5964.3|5961.3|5966.4|5963.4|5961.4|5958.4|193
1585689000000|2020-03-31 21:10:00|5963.9|5960.9|5962|5959|5966.6|5963.6|5960.9|5957.9|279
1585689300000|2020-03-31 21:15:00|5963|5960|5978.1|5975.1|5979.6|5976.6|5962.9|5959.9|235
1585689600000|2020-03-31 21:20:00|5978.2|5975.2|5971.5|5968.5|5980.1|5977.1|5969.9|5966.9|284
1585689900000|2020-03-31 21:25:00|5972.3|5969.3|5983.9|5980.9|5986.3|5983.3|5971.5|5968.5|304
1585690200000|2020-03-31 21:30:00|5983.8|5980.8|5978.4|5975.4|5985.9|5982.9|5976.6|5973.6|225
1585690500000|2020-03-31 21:35:00|5978.2|5975.2|5972.5|5969.5|5979.2|5976.2|5970.1|5967.1|260
1585690800000|2020-03-31 21:40:00|5972.7|5969.7|5962.4|5959.4|5972.7|5969.7|5961.7|5958.7|300
1585691100000|2020-03-31 21:45:00|5963|5960|5975.3|5972.3|5976.5|5973.5|5962.4|5959.4|299
1585691400000|2020-03-31 21:50:00|5975.8|5972.8|5973.4|5970.4|5975.9|5972.9|5972.7|5969.7|279
1585691700000|2020-03-31 21:55:00|5973.5|5970.5|5976.6|5973.6|5976.8|5973.8|5971.3|5968.3|276
1585692000000|2020-03-31 22:00:00|5976.2|5973.2|5966.3|5963.3|5976.9|5973.9|5963|5960|306
1585692300000|2020-03-31 22:05:00|5966.2|5963.2|5955.8|5952.8|5966.3|5963.3|5955.7|5952.7|272
1585692600000|2020-03-31 22:10:00|5956.1|5953.1|5951.5|5948.5|5958.4|5955.4|5951|5948|304
1585692900000|2020-03-31 22:15:00|5951.2|5948.2|5954.7|5951.7|5955.6|5952.6|5949.7|5946.7|254
1585693200000|2020-03-31 22:20:00|5954.8|5951.8|5954.3|5951.3|5955.9|5952.9|5953.4|5950.4|164
1585693500000|2020-03-31 22:25:00|5954.5|5951.5|5950.2|5947.2|5956.3|5953.3|5947.3|5944.3|352
1585693800000|2020-03-31 22:30:00|5949.7|5946.7|5943.3|5940.3|5950.9|5947.9|5938.2|5935.2|384
1585694100000|2020-03-31 22:35:00|5943.4|5940.4|5943.7|5940.7|5944.5|5941.5|5938.9|5935.9|375
1585694400000|2020-03-31 22:40:00|5943.6|5940.6|5948.1|5945.1|5951.4|5948.4|5943.6|5940.6|335
1585694700000|2020-03-31 22:45:00|5948.2|5945.2|5945.3|5942.3|5952.9|5949.9|5945.2|5942.2|391
1585695000000|2020-03-31 22:50:00|5945.4|5942.4|5940.8|5937.8|5946|5943|5940.1|5937.1|360
1585695300000|2020-03-31 22:55:00|5941.6|5938.6|5928.5|5925.5|5943.5|5940.5|5928.5|5925.5|476
1585695600000|2020-03-31 23:00:00|5928.2|5925.2|5944.2|5941.2|5947.3|5944.3|5928.2|5925.2|422
1585695900000|2020-03-31 23:05:00|5944|5941|5942|5939|5944.6|5941.6|5939.8|5936.8|334
1585696200000|2020-03-31 23:10:00|5941.9|5938.9|5950.3|5947.3|5950.9|5947.9|5941.8|5938.8|220
1585696500000|2020-03-31 23:15:00|5950.4|5947.4|5946.5|5943.5|5954.5|5951.5|5946.2|5943.2|299
1585696800000|2020-03-31 23:20:00|5946.6|5943.6|5947.1|5944.1|5948.7|5945.7|5945.9|5942.9|118
1585697100000|2020-03-31 23:25:00|5947.2|5944.2|5950.7|5947.7|5952.9|5949.9|5944.6|5941.6|256
1585697400000|2020-03-31 23:30:00|5951.1|5948.1|5955.7|5952.7|5956|5953|5949.7|5946.7|262
1585697700000|2020-03-31 23:35:00|5955.1|5952.1|5953|5950|5955.2|5952.2|5947.3|5944.3|231
1585698000000|2020-03-31 23:40:00|5952.9|5949.9|5950.9|5947.9|5956.6|5953.6|5950.6|5947.6|197
1585698300000|2020-03-31 23:45:00|5951|5948|5957.5|5954.5|5957.5|5954.5|5950.8|5947.8|260
1585698600000|2020-03-31 23:50:00|5957.4|5954.4|5958.9|5955.9|5963.8|5960.8|5956.7|5953.7|260
1585698900000|2020-03-31 23:55:00|5959|5956|5951.2|5948.2|5961.3|5958.3|5950.8|5947.8|310
1585699200000|2020-04-01 00:00:00|5951.3|5948.3|5950.9|5947.9|5954.6|5951.6|5950.2|5947.2|314
1585699500000|2020-04-01 00:05:00|5950.8|5947.8|5944.4|5941.4|5951.9|5948.9|5943.4|5940.4|359
1585699800000|2020-04-01 00:10:00|5944.5|5941.5|5946.8|5943.8|5947.8|5944.8|5940.9|5937.9|323
1585700100000|2020-04-01 00:15:00|5947.1|5944.1|5952|5949|5953.4|5950.4|5945.7|5942.7|289
1585700400000|2020-04-01 00:20:00|5952.1|5949.1|5958.7|5955.7|5961.9|5958.9|5951.9|5948.9|435
1585700700000|2020-04-01 00:25:00|5958.5|5955.5|5948.7|5945.7|5958.8|5955.8|5948.5|5945.5|373
1585701000000|2020-04-01 00:30:00|5948.6|5945.6|5948.9|5945.9|5952.3|5949.3|5947.3|5944.3|340
1585701300000|2020-04-01 00:35:00|5949|5946|5948.8|5945.8|5950.7|5947.7|5945.7|5942.7|325
1585701600000|2020-04-01 00:40:00|5948.9|5945.9|5954.5|5951.5|5958|5955|5948.7|5945.7|335
1585701900000|2020-04-01 00:45:00|5954.7|5951.7|5958.6|5955.6|5961.1|5958.1|5954.6|5951.6|332
1585702200000|2020-04-01 00:50:00|5958.5|5955.5|5957.4|5954.4|5962.2|5959.2|5954.6|5951.6|526
1585702500000|2020-04-01 00:55:00|5957.5|5954.5|5961.7|5958.7|5962.6|5960.1|5957.5|5954.5|408
1585702800000|2020-04-01 01:00:00|5961.3|5958.3|5953|5950|5961.7|5958.7|5952.6|5949.6|350
1585703100000|2020-04-01 01:05:00|5952.9|5949.9|5958.7|5955.7|5958.8|5955.8|5950.5|5947.5|336
1585703400000|2020-04-01 01:10:00|5958.8|5955.8|5955.1|5952.1|5958.8|5955.8|5954.8|5951.8|323
1585703700000|2020-04-01 01:15:00|5955.8|5952.8|5954.4|5951.4|5955.8|5952.8|5944.7|5941.7|414
1585704000000|2020-04-01 01:20:00|5954.5|5951.5|5951.4|5948.4|5954.5|5951.5|5950.6|5947.6|352
1585704300000|2020-04-01 01:25:00|5951.3|5948.3|5943.2|5940.2|5951.4|5948.4|5943.1|5940.1|432
1585704600000|2020-04-01 01:30:00|5943.3|5940.3|5941.3|5938.3|5944.2|5941.2|5935.9|5932.9|538
1585704900000|2020-04-01 01:35:00|5941|5938|5946.2|5943.2|5948.4|5945.4|5941|5938|368
1585705200000|2020-04-01 01:40:00|5946.3|5943.3|5944.1|5941.1|5946.4|5943.4|5940.9|5937.9|336
1585705500000|2020-04-01 01:45:00|5944.4|5941.4|5946|5943|5948.8|5945.8|5943|5940|382
1585705800000|2020-04-01 01:50:00|5945.9|5942.9|5947|5944|5947.9|5944.9|5941.9|5938.9|393
1585706100000|2020-04-01 01:55:00|5947.1|5944.1|5948.6|5945.6|5949.9|5946.9|5944.2|5941.2|378
1585706400000|2020-04-01 02:00:00|5948.4|5945.4|5942.1|5939.1|5949.9|5946.9|5940.6|5937.6|384
1585706700000|2020-04-01 02:05:00|5942.2|5939.2|5944.6|5941.6|5946.2|5943.2|5940.9|5937.9|343
1585707000000|2020-04-01 02:10:00|5944.7|5941.7|5950.3|5947.3|5950.6|5947.6|5944.6|5941.6|353
1585707300000|2020-04-01 02:15:00|5950.5|5947.5|5953|5950|5954|5951|5950.2|5947.2|328
1585707600000|2020-04-01 02:20:00|5952.8|5949.8|5949.1|5946.1|5953.8|5950.8|5948.5|5945.5|305
1585707900000|2020-04-01 02:25:00|5949.2|5946.2|5950.3|5947.3|5951.3|5948.5|5949|5946|301
1585708200000|2020-04-01 02:30:00|5950.2|5947.2|5946.9|5943.9|5950.8|5947.8|5946.2|5943.2|271
1585708500000|2020-04-01 02:35:00|5947|5944|5949.2|5946.2|5949.3|5946.3|5945.4|5942.4|236
1585708800000|2020-04-01 02:40:00|5949.3|5946.3|5953.1|5950.1|5953.5|5951|5949.2|5946.2|190
1585709100000|2020-04-01 02:45:00|5953|5950|5956.7|5953.7|5958.1|5955.1|5951|5948|271
1585709400000|2020-04-01 02:50:00|5956.8|5953.8|5953.6|5950.6|5957.1|5954.4|5952.4|5949.5|295
1585709700000|2020-04-01 02:55:00|5953.7|5950.7|5954.8|5951.8|5960.2|5957.2|5953.3|5950.3|338
1585710000000|2020-04-01 03:00:00|5954.5|5951.5|5954.5|5951.5|5956.7|5953.8|5953|5950|312
1585710300000|2020-04-01 03:05:00|5954.4|5951.4|5958.2|5955.2|5958.7|5956.1|5953.5|5950.5|267
1585710600000|2020-04-01 03:10:00|5958.3|5955.3|5959|5956|5959.6|5956.6|5956.3|5953.9|262
1585710900000|2020-04-01 03:15:00|5959.1|5956.1|5955.8|5952.8|5959.1|5956.1|5954.8|5951.8|256
1585711200000|2020-04-01 03:20:00|5955.5|5952.5|5953.2|5950.2|5955.6|5952.6|5953|5950|216
1585711500000|2020-04-01 03:25:00|5953.3|5950.3|5954.5|5951.5|5955.9|5952.9|5952.7|5949.7|219
1585711800000|2020-04-01 03:30:00|5954.4|5951.4|5951.7|5948.7|5956|5953|5951.3|5948.3|266
1585712100000|2020-04-01 03:35:00|5952.5|5949.5|5950.1|5947.1|5953.4|5950.4|5949.8|5946.8|222
1585712400000|2020-04-01 03:40:00|5950|5947|5950.6|5947.6|5952.3|5949.6|5947.9|5945.2|367
1585712700000|2020-04-01 03:45:00|5951.3|5948.3|5949.2|5946.2|5951.5|5948.5|5947.8|5944.8|229
1585713000000|2020-04-01 03:50:00|5949.1|5946.1|5951.5|5948.5|5951.6|5948.6|5948.7|5945.7|178
1585713300000|2020-04-01 03:55:00|5951.6|5948.6|5951.3|5948.3|5952.7|5949.7|5948|5945|288
1585713600000|2020-04-01 04:00:00|5951.4|5948.4|5952.8|5949.8|5953.6|5950.9|5950.3|5947.3|267
1585713900000|2020-04-01 04:05:00|5952.9|5949.9|5953.8|5950.8|5954.2|5951.5|5951.8|5948.9|250
1585714200000|2020-04-01 04:10:00|5953.7|5950.7|5955.6|5953.8|5956.6|5954.1|5952.9|5949.9|222
1585714500000|2020-04-01 04:15:00|5956|5953|5956.3|5954.5|5957.9|5955.5|5955.3|5952.8|238
1585714800000|2020-04-01 04:20:00|5956.2|5954.4|5955.8|5952.8|5957.8|5955.4|5955.2|5952.2|263
1585715100000|2020-04-01 04:25:00|5955.7|5952.7|5960.7|5957.7|5961.4|5958.4|5952.6|5949.6|315
1585715400000|2020-04-01 04:30:00|5960.9|5957.9|5959.1|5956.1|5961.6|5958.6|5957.9|5955.4|342
1585715700000|2020-04-01 04:35:00|5959.2|5956.2|5955.8|5952.8|5961.5|5958.5|5955.8|5952.8|345
1585716000000|2020-04-01 04:40:00|5955.7|5952.7|5959.4|5956.4|5960.5|5957.5|5955.7|5952.7|268
1585716300000|2020-04-01 04:45:00|5959.5|5956.5|5957.3|5954.3|5959.7|5956.9|5956.2|5953.7|163
1585716600000|2020-04-01 04:50:00|5957.4|5954.4|5956.5|5953.5|5959.1|5956.1|5955.6|5953.4|138
1585716900000|2020-04-01 04:55:00|5956.2|5953.2|5955.6|5952.6|5956.2|5953.5|5953.5|5950.5|250
1585717200000|2020-04-01 05:00:00|5955.5|5952.5|5957.8|5954.8|5958.2|5955.3|5954.3|5951.6|315
1585717500000|2020-04-01 05:05:00|5957.9|5954.9|5953.3|5950.3|5957.9|5954.9|5952.7|5949.7|289
1585717800000|2020-04-01 05:10:00|5953.4|5950.4|5949.7|5946.7|5954.7|5951.9|5949.5|5946.5|284
1585718100000|2020-04-01 05:15:00|5949.6|5946.6|5951.7|5948.7|5951.7|5948.7|5948.5|5945.6|249
1585718400000|2020-04-01 05:20:00|5951.6|5948.6|5951.8|5948.8|5951.9|5948.9|5948.2|5945.8|280
1585718700000|2020-04-01 05:25:00|5951.7|5948.7|5951.7|5948.7|5952.6|5949.6|5949.8|5946.8|311
1585719000000|2020-04-01 05:30:00|5951.6|5948.6|5953.5|5950.5|5953.6|5950.6|5949.6|5946.6|306
1585719300000|2020-04-01 05:35:00|5953.7|5950.7|5951.4|5948.4|5954.8|5951.8|5950.8|5947.8|236
1585719600000|2020-04-01 05:40:00|5951.3|5948.3|5947.9|5944.9|5951.7|5948.7|5947.6|5944.6|288
1585719900000|2020-04-01 05:45:00|5947.8|5944.8|5944.6|5941.6|5949.3|5946.5|5943.3|5940.3|353
1585720200000|2020-04-01 05:50:00|5944.5|5941.5|5945.2|5942.2|5947.1|5944.1|5943.6|5940.6|404
1585720500000|2020-04-01 05:55:00|5945.3|5942.3|5946.4|5943.4|5950.2|5947.2|5943|5940|412
1585720800000|2020-04-01 06:00:00|5946.3|5943.3|5946.8|5943.8|5950.6|5947.7|5944.9|5942.1|474
1585721100000|2020-04-01 06:05:00|5945.9|5942.9|5943|5940|5948.5|5946.2|5942.2|5939.2|448
1585721400000|2020-04-01 06:10:00|5942.4|5939.4|5934.8|5931.8|5943.1|5940.2|5934.3|5931.3|468
1585721700000|2020-04-01 06:15:00|5934.6|5931.6|5924.9|5921.9|5935|5932.1|5924.9|5921.9|545
1585722000000|2020-04-01 06:20:00|5924.8|5921.8|5919.6|5916.6|5925|5922|5913.9|5910.9|638
1585722300000|2020-04-01 06:25:00|5919.5|5916.5|5915.4|5912.4|5924.4|5921.4|5914.5|5911.5|530
1585722600000|2020-04-01 06:30:00|5915.5|5912.5|5910.5|5907.5|5920.4|5917.4|5905.8|5902.8|597
1585722900000|2020-04-01 06:35:00|5910.4|5907.4|5909.5|5906.5|5914|5911.4|5908.1|5905.1|508
1585723200000|2020-04-01 06:40:00|5909.4|5906.4|5908.3|5905.3|5909.7|5906.7|5901.3|5898.3|568
1585723500000|2020-04-01 06:45:00|5908.2|5905.2|5912.4|5909.4|5912.9|5909.9|5902.4|5899.4|516
1585723800000|2020-04-01 06:50:00|5912.9|5909.9|5914.9|5911.9|5921.2|5918.2|5912.2|5909.9|517
1585724100000|2020-04-01 06:55:00|5915|5912|5913.3|5910.3|5919.6|5916.6|5911.7|5908.7|475
1585724400000|2020-04-01 07:00:00|5914|5911|5922.3|5919.3|5922.9|5919.9|5914|5911|548
1585724700000|2020-04-01 07:05:00|5922.8|5919.8|5913.9|5910.9|5922.8|5919.8|5913.2|5910.3|501
1585725000000|2020-04-01 07:10:00|5913.8|5910.8|5914.3|5911.3|5917.3|5914.3|5910.3|5907.3|536
1585725300000|2020-04-01 07:15:00|5915|5912|5912.4|5909.4|5916.3|5913.3|5909.3|5906.3|424
1585725600000|2020-04-01 07:20:00|5912.5|5909.5|5905.6|5902.6|5914.2|5911.2|5904.9|5902.4|428
1585725900000|2020-04-01 07:25:00|5905.8|5902.8|5912.1|5909.1|5912.4|5909.6|5904.5|5902|450
1585726200000|2020-04-01 07:30:00|5911.9|5908.9|5912.3|5909.3|5918.4|5915.4|5911.2|5908.2|465
1585726500000|2020-04-01 07:35:00|5912.2|5909.2|5913.2|5910.2|5913.6|5910.6|5904.3|5901.9|469
1585726800000|2020-04-01 07:40:00|5913|5910|5917.8|5914.8|5919.7|5916.7|5909.6|5906.6|497
1585727100000|2020-04-01 07:45:00|5917.9|5914.9|5909.1|5906.1|5918.7|5915.7|5908.7|5905.7|509
1585727400000|2020-04-01 07:50:00|5909.3|5906.3|5909.6|5906.6|5914.4|5911.4|5909|5906|477
1585727700000|2020-04-01 07:55:00|5909.8|5906.8|5906.5|5903.5|5910.1|5907.1|5906.3|5903.3|466
1585728000000|2020-04-01 08:00:00|5906.6|5903.6|5909.7|5906.7|5909.8|5906.8|5903.1|5900.1|500
1585728300000|2020-04-01 08:05:00|5908.6|5905.6|5909.8|5906.8|5910.3|5907.4|5905.5|5902.5|477
1585728600000|2020-04-01 08:10:00|5909.9|5906.9|5910.4|5907.4|5916.5|5913.5|5909.6|5906.7|518
1585728900000|2020-04-01 08:15:00|5910.3|5907.3|5904|5901|5910.4|5907.4|5903.9|5900.9|454
1585729200000|2020-04-01 08:20:00|5903.9|5900.9|5895.1|5892.1|5904.2|5901.6|5895.1|5892.1|521
1585729500000|2020-04-01 08:25:00|5895.2|5892.2|5883.5|5880.5|5895.2|5892.6|5881.9|5879.3|506
1585729800000|2020-04-01 08:30:00|5883.4|5880.4|5890.4|5887.4|5892.2|5889.2|5880.5|5877.8|641
1585730100000|2020-04-01 08:35:00|5890.3|5887.3|5892.8|5889.8|5896.5|5893.6|5889.8|5887.3|529
1585730400000|2020-04-01 08:40:00|5892.9|5889.9|5898.6|5895.6|5898.7|5895.8|5890.9|5888.4|444
1585730700000|2020-04-01 08:45:00|5898.5|5895.5|5893.6|5890.6|5898.5|5895.5|5890.9|5888.4|395
1585731000000|2020-04-01 08:50:00|5893.7|5890.7|5897.5|5894.5|5898.4|5895.7|5891|5888.4|424
1585731300000|2020-04-01 08:55:00|5897.3|5894.3|5911.1|5908.1|5911.4|5909.6|5897|5894|542
1585731600000|2020-04-01 09:00:00|5911.2|5908.2|5911.5|5908.5|5919.8|5916.8|5911.1|5908.2|534
1585731900000|2020-04-01 09:05:00|5911.4|5908.4|5909.2|5906.2|5912.3|5909.7|5905.8|5902.8|576
1585732200000|2020-04-01 09:10:00|5909.1|5906.1|5906.1|5903.1|5913.7|5910.7|5905.4|5902.5|616
1585732500000|2020-04-01 09:15:00|5906.2|5903.2|5903.9|5900.9|5909.6|5907.1|5901.7|5898.8|668
1585732800000|2020-04-01 09:20:00|5903.8|5900.8|5907.9|5904.9|5908.5|5906.2|5900.9|5897.9|538
1585733100000|2020-04-01 09:25:00|5908|5905|5914.3|5911.3|5914.5|5912|5904.1|5901.6|501
1585733400000|2020-04-01 09:30:00|5913.9|5910.9|5911.2|5908.2|5918.5|5915.5|5911|5908|505
1585733700000|2020-04-01 09:35:00|5911.3|5908.3|5910.4|5907.4|5912.7|5909.7|5906.6|5903.7|583
1585734000000|2020-04-01 09:40:00|5910.6|5907.6|5904.7|5901.7|5911.4|5909.1|5904.3|5901.5|525
1585734300000|2020-04-01 09:45:00|5904.6|5901.6|5905|5902|5909.5|5906.9|5904.1|5901.1|462
1585734600000|2020-04-01 09:50:00|5905.1|5902.1|5906.7|5903.7|5908.3|5905.3|5903.4|5901|478
1585734900000|2020-04-01 09:55:00|5906|5904.2|5903.9|5900.9|5910.2|5907.6|5903.3|5900.3|448
1585735200000|2020-04-01 10:00:00|5903.8|5900.8|5899|5896|5904.5|5901.9|5897.1|5894.8|413
1585735500000|2020-04-01 10:05:00|5898.8|5895.8|5898.5|5895.5|5900.5|5898.2|5896.1|5893.1|469
1585735800000|2020-04-01 10:10:00|5898.8|5895.8|5901.7|5899.9|5903.5|5901.1|5898.6|5895.6|408
1585736100000|2020-04-01 10:15:00|5901.6|5899.8|5906|5903|5910.8|5908.3|5901.6|5899.6|469
1585736400000|2020-04-01 10:20:00|5906.1|5903.1|5907.8|5906|5911.7|5909.3|5903.6|5901.2|466
1585736700000|2020-04-01 10:25:00|5907.7|5905.9|5909.5|5906.5|5909.6|5907.7|5906|5903|494
1585737000000|2020-04-01 10:30:00|5909.4|5906.4|5908.7|5906.9|5913.4|5910.4|5908.5|5906.2|421
1585737300000|2020-04-01 10:35:00|5908.6|5906.8|5910.3|5907.3|5914.7|5911.7|5908.6|5906.3|403
1585737600000|2020-04-01 10:40:00|5910.4|5907.4|5915.4|5913.6|5918.9|5916.6|5906.6|5904.3|547
1585737900000|2020-04-01 10:45:00|5915.3|5913.5|5915.1|5912.1|5916.5|5913.9|5912.5|5910.3|415
1585738200000|2020-04-01 10:50:00|5914.5|5912.7|5917|5915.2|5919.4|5917|5913.5|5911.1|429
1585738500000|2020-04-01 10:55:00|5916.9|5915.1|5909.4|5906.4|5918.7|5916.4|5907.9|5904.9|498
1585738800000|2020-04-01 11:00:00|5909.6|5906.6|5901.2|5898.2|5909.8|5907.2|5900.4|5897.4|472
1585739100000|2020-04-01 11:05:00|5901.3|5898.3|5901.3|5898.3|5905.7|5903|5899.2|5897.3|545
1585739400000|2020-04-01 11:10:00|5900.6|5898.8|5907.9|5904.9|5908.4|5905.4|5899.5|5896.5|550
1585739700000|2020-04-01 11:15:00|5908|5905|5911.6|5908.6|5913.4|5911.2|5904.5|5902.1|518
1585740000000|2020-04-01 11:20:00|5910.9|5909.1|5911.1|5908.1|5913.6|5911.2|5907|5904.5|442
1585740300000|2020-04-01 11:25:00|5911.2|5908.2|5909.8|5908|5912.3|5909.9|5908|5905.6|442
1585740600000|2020-04-01 11:30:00|5909.9|5908.1|5915.3|5912.3|5915.8|5913.4|5908.4|5906.1|411
1585740900000|2020-04-01 11:35:00|5915.4|5912.4|5912.9|5909.9|5917.3|5914.6|5911.3|5908.6|442
1585741200000|2020-04-01 11:40:00|5912.8|5909.8|5906.6|5903.6|5912.9|5910.4|5906.1|5903.5|430
1585741500000|2020-04-01 11:45:00|5906.9|5903.9|5903.5|5900.5|5908.6|5906.5|5902.8|5900.5|443
1585741800000|2020-04-01 11:50:00|5903.6|5900.6|5903.8|5902|5904.6|5902.4|5901.7|5899.7|340
1585742100000|2020-04-01 11:55:00|5903.9|5902.1|5900|5898.2|5903.9|5902.1|5899.3|5896.7|463
1585742400000|2020-04-01 12:00:00|5900.1|5898.3|5895.1|5892.1|5900.9|5898.8|5889.8|5887.4|511
1585742700000|2020-04-01 12:05:00|5894.6|5892.8|5902.2|5899.2|5902.6|5899.9|5892.9|5890.4|664
1585743000000|2020-04-01 12:10:00|5902.1|5899.1|5898.7|5895.7|5902.1|5899.7|5894.5|5891.5|365
1585743300000|2020-04-01 12:15:00|5897.7|5894.7|5903|5900|5904.5|5901.5|5897.7|5894.7|421
1585743600000|2020-04-01 12:20:00|5903.2|5900.2|5900.1|5897.1|5904.3|5901.3|5895.4|5892.7|549
1585743900000|2020-04-01 12:25:00|5899.5|5897.7|5898|5895|5900.9|5898.3|5896.1|5893.7|438
1585744200000|2020-04-01 12:30:00|5897.3|5895.5|5901.2|5898.2|5901.5|5898.5|5895.7|5893.3|461
1585744500000|2020-04-01 12:35:00|5901.3|5898.3|5899.9|5898.1|5901.6|5899.2|5898.7|5896.3|434
1585744800000|2020-04-01 12:40:00|5899.8|5898|5907.7|5904.7|5908.2|5905.6|5897.9|5895.8|436
1585745100000|2020-04-01 12:45:00|5907.4|5904.4|5901.3|5899.5|5907.5|5904.5|5901.2|5898.8|351
1585745400000|2020-04-01 12:50:00|5901.6|5899.8|5902.4|5900.6|5907.4|5905|5901.6|5899.8|435
1585745700000|2020-04-01 12:55:00|5902.8|5899.8|5895.1|5892.1|5902.8|5900.4|5894.3|5892|429
1585746000000|2020-04-01 13:00:00|5894.9|5891.9|5898.1|5895.1|5898.6|5896.2|5890.4|5887.8|549
1585746300000|2020-04-01 13:05:00|5898|5895|5905.4|5902.4|5905.7|5902.7|5897|5894.6|457
1585746600000|2020-04-01 13:10:00|5905.3|5902.3|5911.1|5908.1|5911.1|5908.6|5902.4|5900.2|472
1585746900000|2020-04-01 13:15:00|5911|5908|5910.6|5908.8|5912.9|5909.9|5907|5905.1|526
1585747200000|2020-04-01 13:20:00|5910.5|5908.7|5918.9|5915.9|5919.2|5916.2|5908.6|5906.2|485
1585747500000|2020-04-01 13:25:00|5918.8|5915.8|5912.3|5909.3|5919.6|5916.6|5910.5|5907.5|561
1585747800000|2020-04-01 13:30:00|5912.2|5909.2|5908|5906.2|5913.1|5910.1|5907.3|5905.5|581
1585748100000|2020-04-01 13:35:00|5908.1|5906.3|5910.4|5907.4|5917|5914|5907.1|5905.3|591
1585748400000|2020-04-01 13:40:00|5910.7|5907.7|5913.2|5910.2|5914.6|5912.2|5908.4|5906.2|508
1585748700000|2020-04-01 13:45:00|5913.1|5910.1|5913.6|5911.8|5916.8|5914.2|5909.8|5907.4|501
1585749000000|2020-04-01 13:50:00|5913.5|5911.7|5912|5910.2|5915|5912.6|5910.9|5908.4|489
1585749300000|2020-04-01 13:55:00|5911.8|5910|5909.4|5906.4|5912.1|5910.1|5907.3|5905.2|451
1585749600000|2020-04-01 14:00:00|5909.3|5906.3|5905.3|5903.5|5910.7|5908.3|5904.6|5902.3|474
1585749900000|2020-04-01 14:05:00|5905.4|5903.6|5914.4|5911.4|5915.7|5913.9|5904.5|5902.7|506
1585750200000|2020-04-01 14:10:00|5914.3|5911.3|5919|5916|5919.7|5917.2|5911.8|5909.9|522
1585750500000|2020-04-01 14:15:00|5918.7|5915.7|5918.2|5916.4|5921.1|5918.8|5914.5|5911.5|493
1585750800000|2020-04-01 14:20:00|5918.1|5916.3|5916.6|5914.8|5924.5|5922|5916.5|5914.5|546
1585751100000|2020-04-01 14:25:00|5916.8|5915|5915.6|5912.6|5918.4|5916.6|5914.4|5911.9|439
1585751400000|2020-04-01 14:30:00|5915.5|5912.5|5911.5|5908.5|5916|5913.6|5910.4|5907.4|536
1585751700000|2020-04-01 14:35:00|5911.9|5908.9|5905.5|5903.7|5912|5909.6|5904.2|5901.6|537
1585752000000|2020-04-01 14:40:00|5905.6|5903.8|5901.3|5899.5|5906.1|5904.3|5900.3|5898.5|616
1585752300000|2020-04-01 14:45:00|5901.4|5899.6|5948.6|5945.6|5978.8|5975.8|5900.5|5898.7|806
1585752600000|2020-04-01 14:50:00|5950|5947|5940.7|5937.7|5950|5947|5928.3|5925.3|838
1585752900000|2020-04-01 14:55:00|5940.8|5937.8|5938.7|5935.7|5951.7|5948.7|5937.8|5934.8|763
1585753200000|2020-04-01 15:00:00|5938.9|5935.9|5932.3|5929.3|5943.1|5940.4|5928.7|5925.7|685
1585753500000|2020-04-01 15:05:00|5932.4|5929.4|5932.6|5929.6|5933.6|5930.6|5927.1|5924.7|565
1585753800000|2020-04-01 15:10:00|5933|5930|5935|5932|5937.8|5934.8|5926.4|5923.4|549
1585754100000|2020-04-01 15:15:00|5934.9|5931.9|5938.3|5935.3|5939.7|5936.9|5931.7|5928.7|547
1585754400000|2020-04-01 15:20:00|5938.4|5935.4|5939.7|5937.9|5940.8|5939|5937.6|5935.1|527
1585754700000|2020-04-01 15:25:00|5939.6|5937.8|5938.8|5937|5940.7|5938.7|5937.6|5934.8|470
1585755000000|2020-04-01 15:30:00|5938.9|5937.1|5934.8|5933|5939.6|5937.5|5933.4|5931|494
1585755300000|2020-04-01 15:35:00|5934.9|5933.1|5937.3|5935.5|5939.3|5937.5|5934.6|5932.7|564
1585755600000|2020-04-01 15:40:00|5937.9|5934.9|5938.5|5936.7|5939.4|5937.6|5936|5933.8|462
1585755900000|2020-04-01 15:45:00|5938.4|5936.6|5940.3|5938.5|5941.7|5939.9|5935.9|5934.1|553
1585756200000|2020-04-01 15:50:00|5940.4|5938.6|5938.6|5936.8|5941.7|5939.9|5938.1|5936.3|424
1585756500000|2020-04-01 15:55:00|5938.7|5936.9|5943.8|5942|5944|5942.2|5937.7|5935.9|508
1585756800000|2020-04-01 16:00:00|5943.7|5941.9|5945|5943.2|5945.3|5943.5|5941.7|5939.9|422
1585757100000|2020-04-01 16:05:00|5944.9|5943.1|5941.7|5939.9|5945|5943.2|5941.4|5939.6|380
1585757400000|2020-04-01 16:10:00|5941.8|5940|5937.6|5935.8|5942.5|5940.2|5934.8|5932.5|442
1585757700000|2020-04-01 16:15:00|5937.7|5935.9|5932.3|5930.5|5937.7|5935.9|5932|5930.2|439
1585758000000|2020-04-01 16:20:00|5932.4|5930.6|5928.6|5925.6|5935.5|5933.1|5927.9|5925.2|460
1585758300000|2020-04-01 16:25:00|5929.1|5926.1|5928.2|5925.2|5929.8|5927.9|5925.5|5923.2|406
1585758600000|2020-04-01 16:30:00|5928.3|5925.3|5926.9|5925.1|5931.3|5929.1|5926|5923.5|490
1585758900000|2020-04-01 16:35:00|5926.8|5925|5924.1|5922.3|5927.9|5926.1|5924|5922|387
1585759200000|2020-04-01 16:40:00|5924|5922.2|5926.9|5923.9|5927.3|5924.8|5923.4|5921.6|372
1585759500000|2020-04-01 16:45:00|5926.4|5924.6|5926.1|5924.3|5928|5926.2|5924.9|5922.6|344
1585759800000|2020-04-01 16:50:00|5926.2|5924.4|5924.9|5923.1|5928.9|5926.9|5924.9|5923.1|336
1585760100000|2020-04-01 16:55:00|5925|5923.2|5927.5|5925.7|5928.3|5926.5|5924.8|5922.6|351
1585760400000|2020-04-01 17:00:00|5927.4|5925.6|5922.9|5921.1|5927.4|5925.6|5921.5|5919.7|343
1585760700000|2020-04-01 17:05:00|5922.8|5921|5921.9|5920.1|5923.7|5921.9|5920.5|5918.7|354
1585761000000|2020-04-01 17:10:00|5922|5920.2|5923|5920|5923.5|5921.2|5920.8|5918.6|300
1585761300000|2020-04-01 17:15:00|5922.9|5919.9|5923.7|5921.9|5925.1|5923.2|5921.5|5919.6|302
1585761600000|2020-04-01 17:20:00|5923.6|5921.8|5919.8|5918|5924|5921.9|5919.5|5917.4|351
1585761900000|2020-04-01 17:25:00|5919.9|5918.1|5911.7|5909.9|5920|5918.2|5909|5906.6|545
1585762200000|2020-04-01 17:30:00|5911.6|5909.8|5911.6|5909.8|5915.6|5913|5909.7|5907.4|478
1585762500000|2020-04-01 17:35:00|5911.4|5909.6|5914|5912.2|5914.1|5912.3|5908.9|5906.5|369
1585762800000|2020-04-01 17:40:00|5914.1|5912.3|5916.8|5915|5920|5917.6|5914|5912.2|364
1585763100000|2020-04-01 17:45:00|5916.7|5914.9|5912.8|5911|5916.8|5915|5911.2|5909|445
1585763400000|2020-04-01 17:50:00|5912.7|5910.9|5919|5917.2|5919.1|5917.3|5912.3|5910.5|380
1585763700000|2020-04-01 17:55:00|5918.9|5917.1|5917.7|5914.7|5921.3|5919.2|5913.5|5911.7|474
1585764000000|2020-04-01 18:00:00|5917.6|5914.6|5915.2|5912.2|5920.3|5917.8|5914.7|5912.2|593
1585764300000|2020-04-01 18:05:00|5915.3|5912.3|5921.2|5918.2|5921.8|5919.5|5914.3|5911.9|397
1585764600000|2020-04-01 18:10:00|5920.6|5918.8|5917.6|5915.8|5922.7|5920.4|5917.4|5915.1|430
1585764900000|2020-04-01 18:15:00|5918.1|5915.1|5916.7|5913.7|5919.8|5917.5|5914.4|5912.2|403
1585765200000|2020-04-01 18:20:00|5916.8|5913.8|5914.3|5912.5|5916.9|5914.5|5912.9|5910.4|385
1585765500000|2020-04-01 18:25:00|5914.7|5911.7|5914.1|5912.3|5916.9|5914.5|5912.8|5910.5|384
1585765800000|2020-04-01 18:30:00|5914|5912.2|5912.4|5910.6|5914.7|5912.2|5910.2|5907.9|319
1585766100000|2020-04-01 18:35:00|5912.3|5910.5|5919.8|5916.8|5920.1|5917.1|5912.1|5909.8|389
1585766400000|2020-04-01 18:40:00|5919.7|5916.7|5918.4|5916.6|5921.3|5919|5917.2|5914.8|387
1585766700000|2020-04-01 18:45:00|5918.3|5916.5|5916.6|5914.8|5919.3|5917.1|5916.5|5914.2|407
1585767000000|2020-04-01 18:50:00|5916.5|5914.7|5916|5914.2|5918.7|5916.9|5914.7|5912.4|369
1585767300000|2020-04-01 18:55:00|5915.9|5914.1|5916.1|5914.3|5922.2|5919.5|5915.9|5913.6|445
1585767600000|2020-04-01 19:00:00|5916.2|5914.4|5918.5|5915.5|5921.4|5919.1|5915.7|5912.7|427
1585767900000|2020-04-01 19:05:00|5918.7|5915.7|5916.6|5913.6|5919.5|5917.1|5915.6|5913.1|358
1585768200000|2020-04-01 19:10:00|5916.7|5913.7|5918|5916.2|5919.9|5917.4|5916.1|5913.5|295
1585768500000|2020-04-01 19:15:00|5918.5|5915.5|5917|5914|5919|5916.6|5916|5913.6|306
1585768800000|2020-04-01 19:20:00|5916.3|5914.5|5919|5917.2|5919.8|5917.4|5915.5|5913.7|257
1585769100000|2020-04-01 19:25:00|5919.6|5916.6|5919.8|5916.8|5921.1|5918.9|5916.9|5914.8|374
1585769400000|2020-04-01 19:30:00|5919.9|5916.9|5923.3|5920.3|5923.9|5920.9|5919.2|5916.2|359
1585769700000|2020-04-01 19:35:00|5923.2|5920.2|5923.9|5920.9|5924.5|5921.7|5922.5|5919.5|173
1585770000000|2020-04-01 19:40:00|5923.8|5920.8|5923.9|5922.1|5924.6|5922.2|5922.2|5919.9|221
1585770300000|2020-04-01 19:45:00|5924.6|5921.6|5924.6|5921.6|5926.8|5923.8|5923.1|5920.8|359
1585770600000|2020-04-01 19:50:00|5924.2|5921.2|5922.7|5919.7|5924.3|5921.7|5921.2|5918.4|354
1585770900000|2020-04-01 19:55:00|5922.5|5919.5|5923.1|5920.1|5925.7|5923.3|5920.7|5917.7|400
1585771200000|2020-04-01 20:00:00|5923|5920|5919.4|5916.4|5923|5920|5917.4|5915.1|332
1585771500000|2020-04-01 20:05:00|5919.5|5916.5|5918.2|5916.4|5920|5917.6|5917.8|5915.5|334
1585771800000|2020-04-01 20:10:00|5918.4|5916.6|5919.9|5918.1|5921.1|5918.8|5918|5915.7|358
1585772100000|2020-04-01 20:15:00|5920.1|5918.3|5919.9|5916.9|5922|5919.1|5919.6|5916.9|286
1585772400000|2020-04-01 20:20:00|5920|5917|5916.3|5913.3|5921.4|5919.3|5916|5913|268
1585772700000|2020-04-01 20:25:00|5916.4|5913.4|5918.3|5915.3|5919.7|5917.3|5915|5912.4|318
1585773000000|2020-04-01 20:30:00|5918.1|5915.1|5919.4|5916.4|5919.7|5917.3|5917.3|5914.4|219
1585773300000|2020-04-01 20:35:00|5919.5|5916.5|5922.8|5919.8|5924.4|5921.4|5919.3|5916.3|258
1585773600000|2020-04-01 20:40:00|5922.7|5919.7|5920.7|5917.7|5923.4|5920.4|5920.4|5917.4|158
1585773900000|2020-04-01 20:45:00|5920.6|5917.6|5923.2|5920.2|5924.6|5921.6|5920.2|5917.2|179
1585774200000|2020-04-01 20:50:00|5923.3|5920.3|5921.4|5918.4|5923.3|5920.3|5920.9|5917.9|237
1585774500000|2020-04-01 20:55:00|5921.5|5918.5|5916.8|5913.8|5923.4|5920.4|5916.8|5913.8|240
1585774800000|2020-04-01 21:00:00|5917|5914|5917.2|5914.2|5918.1|5915.1|5914.9|5911.9|54
1585775100000|2020-04-01 21:05:00|5916.9|5913.9|5918|5915|5918.5|5915.5|5916.7|5913.7|48
1585775400000|2020-04-01 21:10:00|5918.6|5915.6|5918.7|5915.7|5919.2|5916.2|5917.3|5914.3|103
1585775700000|2020-04-01 21:15:00|5919|5916|5917.5|5914.5|5919.5|5916.5|5917.2|5914.2|103
1585776000000|2020-04-01 21:20:00|5917.7|5914.7|5917.7|5914.7|5918.6|5915.6|5917|5914|146
1585776300000|2020-04-01 21:25:00|5917.9|5914.9|5917.5|5914.5|5918.6|5915.6|5917|5914|118
1585776600000|2020-04-01 21:30:00|5918.7|5915.7|5916.8|5913.8|5918.7|5915.7|5913.3|5910.3|225
1585776900000|2020-04-01 21:35:00|5917|5914|5913.9|5910.9|5917.2|5914.2|5913|5910|238
1585777200000|2020-04-01 21:40:00|5914.1|5911.1|5915.2|5912.2|5915.4|5912.4|5913.3|5910.3|305
1585777500000|2020-04-01 21:45:00|5916|5913|5915|5912|5916|5913|5912.9|5909.9|262
1585777800000|2020-04-01 21:50:00|5915.1|5912.1|5912.4|5909.4|5915.2|5912.2|5910.3|5907.3|260
1585778100000|2020-04-01 21:55:00|5912.6|5909.6|5917|5914|5917.1|5914.1|5911.2|5908.2|342
1585778400000|2020-04-01 22:00:00|5916.7|5913.7|5919.9|5916.9|5920.5|5917.5|5916.5|5913.5|258
1585778700000|2020-04-01 22:05:00|5920|5917|5920.7|5917.7|5921.2|5918.2|5919.7|5916.7|146
1585779000000|2020-04-01 22:10:00|5920.8|5917.8|5920.9|5917.9|5922.6|5919.6|5920.6|5917.6|108
1585779300000|2020-04-01 22:15:00|5920.7|5917.7|5924.2|5921.2|5924.2|5921.2|5920.7|5917.7|143
1585779600000|2020-04-01 22:20:00|5923.8|5920.8|5927.8|5924.8|5928.2|5925.2|5923.5|5920.5|159
1585779900000|2020-04-01 22:25:00|5927.7|5924.7|5928|5925|5930.1|5927.1|5925.3|5922.3|221
1585780200000|2020-04-01 22:30:00|5928.3|5925.3|5928.8|5925.8|5930.6|5927.6|5927.9|5924.9|194
1585780500000|2020-04-01 22:35:00|5928.7|5925.7|5924.1|5921.1|5929.6|5926.6|5923.1|5920.1|201
1585780800000|2020-04-01 22:40:00|5923.6|5920.6|5922.9|5919.9|5925.1|5922.1|5922.5|5919.5|177
1585781100000|2020-04-01 22:45:00|5922.8|5919.8|5926.5|5923.5|5927.5|5924.5|5922.8|5919.8|148
1585781400000|2020-04-01 22:50:00|5926.4|5923.4|5927|5924|5927.6|5924.6|5926|5923|193
1585781700000|2020-04-01 22:55:00|5926.4|5923.4|5927.3|5924.3|5928.6|5925.6|5926.4|5923.4|138
1585782000000|2020-04-01 23:00:00|5926.9|5923.9|5922.7|5919.7|5929.2|5926.2|5921.6|5918.6|265
1585782300000|2020-04-01 23:05:00|5922.8|5919.8|5921.5|5918.5|5925.1|5922.1|5920.6|5917.8|207
1585782600000|2020-04-01 23:10:00|5921.6|5918.6|5925.7|5922.7|5925.9|5922.9|5921.4|5918.4|167
1585782900000|2020-04-01 23:15:00|5925.6|5922.6|5925.5|5922.5|5926|5923|5924.7|5921.7|133
1585783200000|2020-04-01 23:20:00|5925.4|5922.4|5927.1|5924.1|5927.7|5924.7|5925.4|5922.4|194
1585783500000|2020-04-01 23:25:00|5927.2|5924.2|5928.7|5925.7|5930.1|5927.1|5927.1|5924.1|200
1585783800000|2020-04-01 23:30:00|5928.8|5925.8|5931|5928|5931.4|5928.4|5928.8|5925.8|199
1585784100000|2020-04-01 23:35:00|5930.9|5927.9|5929.7|5926.7|5932.5|5929.5|5928.6|5925.6|231
1585784400000|2020-04-01 23:40:00|5929.8|5926.8|5934|5931|5934.3|5931.6|5929.7|5926.7|189
1585784700000|2020-04-01 23:45:00|5933.9|5930.9|5933|5930|5935.2|5932.8|5932.1|5930|219
1585785000000|2020-04-01 23:50:00|5933.2|5930.2|5935.5|5932.5|5935.5|5933|5931.7|5928.9|231
1585785300000|2020-04-01 23:55:00|5935.4|5932.4|5936.7|5933.7|5937.3|5935.2|5934.8|5931.8|246
1585785600000|2020-04-02 00:00:00|5936.8|5933.8|5933.9|5930.9|5936.8|5934.3|5930.7|5927.9|337
1585785900000|2020-04-02 00:05:00|5934.1|5931.1|5929.9|5926.9|5934.1|5931.1|5929.2|5926.2|316
1585786200000|2020-04-02 00:10:00|5930|5927|5932.3|5929.3|5933|5930.3|5929.8|5926.8|280
1585786500000|2020-04-02 00:15:00|5932.2|5929.2|5929.1|5926.1|5933.7|5931.2|5928.4|5925.4|211
1585786800000|2020-04-02 00:20:00|5929|5926|5930.3|5927.3|5930.5|5928.2|5924.4|5921.8|258
1585787100000|2020-04-02 00:25:00|5930.4|5927.4|5932.4|5929.4|5932.7|5929.7|5927.1|5924.1|265
1585787400000|2020-04-02 00:30:00|5932.3|5929.3|5935.4|5932.4|5935.8|5933.2|5930.9|5928.5|321
1585787700000|2020-04-02 00:35:00|5935.5|5932.5|5931.9|5928.9|5935.9|5933.5|5931.1|5928.6|317
1585788000000|2020-04-02 00:40:00|5932|5929|5935|5932|5935.6|5933.6|5932|5929|238
1585788300000|2020-04-02 00:45:00|5934.9|5931.9|5935.4|5932.4|5935.6|5933.6|5933.8|5930.8|259
1585788600000|2020-04-02 00:50:00|5935.6|5932.6|5934.3|5931.3|5935.6|5932.6|5930.9|5928|288
1585788900000|2020-04-02 00:55:00|5934.7|5931.7|5932|5929|5934.9|5931.9|5931.1|5928.7|374
1585789200000|2020-04-02 01:00:00|5932.1|5929.1|5935.7|5932.7|5936.1|5933.1|5930.1|5927.6|347
1585789500000|2020-04-02 01:05:00|5935.8|5932.8|5937|5934|5938.8|5936.3|5935.4|5932.8|311
1585789800000|2020-04-02 01:10:00|5937.1|5934.1|5938.8|5935.8|5939.6|5937|5935.4|5933|292
1585790100000|2020-04-02 01:15:00|5938.6|5935.6|5936.2|5933.2|5939.7|5937.3|5932.8|5930.4|309
1585790400000|2020-04-02 01:20:00|5935.6|5933.8|5932.8|5929.8|5936.7|5934.4|5929.4|5927|309
1585790700000|2020-04-02 01:25:00|5932.7|5929.7|5932.7|5929.7|5935.9|5933.4|5931.9|5929|278
1585791000000|2020-04-02 01:30:00|5932.9|5929.9|5933|5931.2|5933.9|5931.6|5931.1|5928.4|310
1585791300000|2020-04-02 01:35:00|5933.1|5931.3|5928.1|5925.1|5933.7|5931.9|5925.9|5923.4|338
1585791600000|2020-04-02 01:40:00|5928.2|5925.2|5926.1|5923.1|5929.1|5926.6|5925.4|5923.1|336
1585791900000|2020-04-02 01:45:00|5925.5|5923.7|5927.8|5926|5928.6|5926.1|5924.8|5922.8|369
1585792200000|2020-04-02 01:50:00|5927.9|5926.1|5929.8|5926.8|5931.6|5929.3|5927.3|5925|289
1585792500000|2020-04-02 01:55:00|5929.7|5926.7|5926.9|5925.1|5931.3|5928.9|5925.9|5923.8|402
1585792800000|2020-04-02 02:00:00|5926.8|5925|5932.5|5930.7|5932.6|5930.8|5924.4|5922.1|343
1585793100000|2020-04-02 02:05:00|5932.6|5930.8|5927.2|5925.4|5935|5932.7|5927|5924.9|307
1585793400000|2020-04-02 02:10:00|5927.1|5925.3|5931.1|5929.3|5932.2|5929.7|5926.4|5924.6|312
1585793700000|2020-04-02 02:15:00|5931|5929.2|5926.9|5925.1|5933.9|5931.6|5926.8|5924.3|337
1585794000000|2020-04-02 02:20:00|5927.6|5924.6|5927.7|5925.9|5930.7|5928.9|5926.8|5924.3|296
1585794300000|2020-04-02 02:25:00|5928|5926.2|5927.4|5925.6|5929.5|5927.6|5927.3|5924.8|273
1585794600000|2020-04-02 02:30:00|5928.2|5925.2|5920.6|5918.8|5928.2|5925.9|5920.5|5918.3|292
1585794900000|2020-04-02 02:35:00|5920.4|5918.6|5917.9|5916.1|5921|5919.2|5916.3|5913.3|364
1585795200000|2020-04-02 02:40:00|5918|5916.2|5914.7|5912.9|5919.4|5917.3|5913.5|5911.4|348
1585795500000|2020-04-02 02:45:00|5914.9|5913.1|5917.7|5915.9|5919.7|5917.9|5914.6|5911.6|378
1585795800000|2020-04-02 02:50:00|5917.8|5916|5921.8|5920|5922.6|5920.3|5916.9|5914.5|333
1585796100000|2020-04-02 02:55:00|5921.7|5919.9|5919.5|5917.7|5924|5921.7|5916.3|5913.3|327
1585796400000|2020-04-02 03:00:00|5920.1|5917.1|5917.4|5915.6|5921|5919.2|5916|5913.7|319
1585796700000|2020-04-02 03:05:00|5917|5915.2|5918.2|5915.2|5918.9|5916.6|5916.5|5914.2|243
1585797000000|2020-04-02 03:10:00|5917.8|5916|5918.9|5917.1|5920|5917.8|5916.5|5914.6|233
1585797300000|2020-04-02 03:15:00|5918.8|5917|5917.3|5915.5|5919.6|5917.2|5916.6|5914.4|244
1585797600000|2020-04-02 03:20:00|5917.4|5915.6|5922.1|5920.3|5922.4|5920.6|5917.3|5915.1|359
1585797900000|2020-04-02 03:25:00|5922|5920.2|5923.3|5920.3|5923.9|5921.6|5920.9|5919.1|310
1585798200000|2020-04-02 03:30:00|5923.2|5920.2|5926.3|5924.5|5926.3|5924.5|5920.9|5918.6|330
1585798500000|2020-04-02 03:35:00|5926.2|5924.4|5930.1|5928.3|5930.1|5928.3|5926|5924.2|314
1585798800000|2020-04-02 03:40:00|5929.9|5928.1|5926.9|5925.1|5930|5928.2|5925.9|5923.4|299
1585799100000|2020-04-02 03:45:00|5927|5925.2|5932.4|5930.6|5935.9|5933.4|5926.8|5924.7|367
1585799400000|2020-04-02 03:50:00|5933.2|5930.2|5930.4|5927.4|5933.5|5931.2|5929.7|5927.4|289
1585799700000|2020-04-02 03:55:00|5929.9|5928.1|5928.9|5927.1|5932.8|5930.4|5928.8|5926.5|242
1585800000000|2020-04-02 04:00:00|5929.9|5928.1|5933.6|5931.8|5934.2|5932.3|5928.9|5927.1|208
1585800300000|2020-04-02 04:05:00|5933.7|5931.9|5930.1|5928.3|5935.3|5933.2|5930|5927.6|218
1585800600000|2020-04-02 04:10:00|5930|5928.2|5929|5927.2|5931.6|5929.4|5928.9|5927.1|187
1585800900000|2020-04-02 04:15:00|5929.1|5927.3|5929.9|5928.1|5933.6|5931.5|5929.1|5927.3|314
1585801200000|2020-04-02 04:20:00|5929.8|5928|5931.6|5929.8|5932.4|5930.3|5927.4|5925.5|257
1585801500000|2020-04-02 04:25:00|5931.7|5929.9|5930|5928.2|5932.3|5930.1|5928.3|5925.7|222
1585801800000|2020-04-02 04:30:00|5930.1|5928.3|5929.9|5928.1|5933.4|5931.6|5928.8|5926.6|285
1585802100000|2020-04-02 04:35:00|5929.8|5928|5932.4|5930.6|5932.4|5930.6|5929.2|5926.8|186
1585802400000|2020-04-02 04:40:00|5932.5|5930.7|5932.9|5931.1|5934.2|5931.9|5931.8|5929.4|192
1585802700000|2020-04-02 04:45:00|5933|5931.2|5934.3|5932.5|5934.5|5932.5|5932|5929.6|156
1585803000000|2020-04-02 04:50:00|5934.2|5932.4|5933.6|5931.8|5935.4|5933.6|5933.3|5931.2|174
1585803300000|2020-04-02 04:55:00|5933.7|5931.9|5933.4|5931.6|5934.4|5932.6|5932.3|5930.2|262
1585803600000|2020-04-02 05:00:00|5933.5|5931.7|5932.8|5931|5934.5|5932.4|5932.2|5930.1|264
1585803900000|2020-04-02 05:05:00|5932.6|5930.8|5932|5930.2|5933.3|5931.2|5930.3|5927.9|294
1585804200000|2020-04-02 05:10:00|5932.7|5929.7|5932.3|5929.3|5932.7|5930.3|5929.9|5927.6|253
1585804500000|2020-04-02 05:15:00|5931.8|5930|5940.2|5938.4|5941.5|5939.2|5931.7|5929.7|330
1585804800000|2020-04-02 05:20:00|5940|5938.2|5941.3|5938.3|5943|5940.7|5938.6|5936.6|398
1585805100000|2020-04-02 05:25:00|5941.2|5938.2|5941|5939.2|5941.8|5939.4|5938.9|5936.6|302
1585805400000|2020-04-02 05:30:00|5940.9|5939.1|5942.5|5940.7|5944.3|5942.5|5940.6|5938|467
1585805700000|2020-04-02 05:35:00|5942.4|5940.6|5944.5|5941.5|5946.3|5944.1|5941.2|5938.8|414
1585806000000|2020-04-02 05:40:00|5943.7|5941.9|5940.1|5937.1|5944.3|5942|5939.2|5937|469
1585806300000|2020-04-02 05:45:00|5940.2|5937.2|5939.7|5937.9|5940.3|5938|5937.5|5935|342
1585806600000|2020-04-02 05:50:00|5940.6|5937.6|5941.6|5939.8|5945.2|5942.5|5939.7|5937.5|407
1585806900000|2020-04-02 05:55:00|5941.8|5940|5949.6|5946.6|5950.4|5948.1|5939.8|5937.6|398
1585807200000|2020-04-02 06:00:00|5949.4|5946.4|5959.4|5956.4|5961|5958|5945.6|5943.2|614
1585807500000|2020-04-02 06:05:00|5958.2|5956.3|5962.2|5959.2|5965.3|5962.7|5954.7|5952.4|573
1585807800000|2020-04-02 06:10:00|5961.4|5959.6|5961.9|5958.9|5968.2|5965.2|5957.5|5955|564
1585808100000|2020-04-02 06:15:00|5962|5959|5965.1|5962.1|5965.8|5963.4|5960.5|5957.8|502
1585808400000|2020-04-02 06:20:00|5965|5962|5963.9|5962.1|5968.7|5965.8|5963.3|5960.6|533
1585808700000|2020-04-02 06:25:00|5964|5962.2|5964.8|5961.8|5968.4|5966.3|5963.5|5961.7|402
1585809000000|2020-04-02 06:30:00|5965.2|5962.2|5964.5|5961.5|5965.3|5962.3|5960|5957|405
1585809300000|2020-04-02 06:35:00|5964.4|5961.4|5964.1|5961.1|5964.8|5962.5|5961.2|5958.8|411
1585809600000|2020-04-02 06:40:00|5964|5961|5963|5961.2|5965.8|5963.6|5962.9|5960.7|338
1585809900000|2020-04-02 06:45:00|5963.2|5961.4|5960.1|5957.1|5964.2|5961.9|5959.5|5956.5|294
1585810200000|2020-04-02 06:50:00|5960.2|5957.2|5962.6|5959.6|5963.6|5960.6|5960.2|5957.2|348
1585810500000|2020-04-02 06:55:00|5962.5|5959.5|5958.8|5955.8|5962.5|5960.3|5955.7|5952.9|500
1585810800000|2020-04-02 07:00:00|5958.3|5955.3|5960.2|5958.4|5960.8|5958.5|5953.1|5950.1|615
1585811100000|2020-04-02 07:05:00|5960.1|5958.3|5958.7|5955.7|5963.4|5960.4|5957.5|5954.5|471
1585811400000|2020-04-02 07:10:00|5958.5|5955.5|5963.7|5961.9|5964.3|5961.9|5957.7|5954.7|494
1585811700000|2020-04-02 07:15:00|5963.6|5961.8|5965.1|5963.3|5965.8|5963.4|5961.9|5959.6|501
1585812000000|2020-04-02 07:20:00|5965|5963.2|5973.3|5971.5|5973.9|5971.6|5964.8|5963|415
1585812300000|2020-04-02 07:25:00|5973.5|5971.7|5971|5969.2|5975.1|5972.6|5969.8|5967.7|441
1585812600000|2020-04-02 07:30:00|5970.9|5969.1|5965|5963.2|5971.1|5969.1|5962.9|5959.9|441
1585812900000|2020-04-02 07:35:00|5965.1|5963.3|5963.2|5960.2|5965.2|5963.3|5962.2|5959.2|366
1585813200000|2020-04-02 07:40:00|5963.1|5960.1|5964|5961|5964.2|5962.2|5960.3|5957.6|393
1585813500000|2020-04-02 07:45:00|5963.9|5960.9|5962|5959|5965.2|5962.5|5961.2|5958.3|365
1585813800000|2020-04-02 07:50:00|5962.1|5959.1|5964.3|5961.3|5965.5|5962.9|5960.3|5957.8|326
1585814100000|2020-04-02 07:55:00|5964.2|5961.2|5960.2|5957.2|5964.4|5961.6|5959.9|5956.9|335
1585814400000|2020-04-02 08:00:00|5960.3|5957.3|5957.1|5954.1|5960.6|5957.6|5953.9|5952.1|378
1585814700000|2020-04-02 08:05:00|5957|5954|5955|5952|5957.4|5955.4|5954.4|5952|317
1585815000000|2020-04-02 08:10:00|5954.1|5952.3|5949.2|5946.2|5954.9|5952.9|5945.6|5943.2|388
1585815300000|2020-04-02 08:15:00|5949|5946|5951.3|5948.3|5951.8|5948.8|5948.3|5945.8|346
1585815600000|2020-04-02 08:20:00|5951.2|5948.2|5948.9|5945.9|5952.5|5949.5|5948.9|5945.9|298
1585815900000|2020-04-02 08:25:00|5948.6|5945.6|5950.1|5947.1|5951.3|5948.5|5947.3|5945|299
1585816200000|2020-04-02 08:30:00|5950|5947|5951.3|5948.3|5954|5951.7|5949.5|5946.5|298
1585816500000|2020-04-02 08:35:00|5951.2|5948.2|5956.3|5954.5|5959.2|5956.2|5950.6|5947.8|320
1585816800000|2020-04-02 08:40:00|5956.4|5954.6|5958.6|5955.6|5962.2|5959.4|5956|5953.1|381
1585817100000|2020-04-02 08:45:00|5958.7|5955.7|5958.9|5955.9|5959.2|5956.5|5956.1|5953.5|313
1585817400000|2020-04-02 08:50:00|5959|5956|5963.2|5960.2|5963.4|5960.6|5957.7|5955.6|339
1585817700000|2020-04-02 08:55:00|5963.3|5960.3|5957.6|5954.6|5963.8|5961|5956.6|5953.6|386
1585818000000|2020-04-02 09:00:00|5957.5|5954.5|5950.3|5947.3|5957.5|5954.5|5948.6|5946|438
1585818300000|2020-04-02 09:05:00|5949.7|5947.9|5953.1|5950.1|5954.5|5951.5|5948.8|5947|338
1585818600000|2020-04-02 09:10:00|5953.2|5950.2|5956.8|5955|5958.4|5955.4|5952.5|5949.5|268
1585818900000|2020-04-02 09:15:00|5956.9|5955.1|5963.8|5962|5964.8|5962.3|5956.7|5954.3|277
1585819200000|2020-04-02 09:20:00|5963.9|5962.1|5975.2|5972.2|5975.2|5972.8|5963.7|5960.7|484
1585819500000|2020-04-02 09:25:00|5974.4|5972.6|5968.5|5965.5|5975.1|5972.7|5966.2|5963.2|433
1585819800000|2020-04-02 09:30:00|5968.4|5965.4|5968.8|5967|5970.4|5967.5|5965.5|5962.5|352
1585820100000|2020-04-02 09:35:00|5969.1|5966.1|5964.9|5961.9|5969.2|5966.2|5962.1|5959.5|387
1585820400000|2020-04-02 09:40:00|5965|5962|5967.3|5964.3|5967.4|5965|5963.3|5960.3|280
1585820700000|2020-04-02 09:45:00|5966.7|5964.9|5964|5962.2|5968.5|5965.5|5963.4|5960.8|322
1585821000000|2020-04-02 09:50:00|5963.6|5961.8|5960.5|5958.7|5964.5|5962.7|5960.1|5958.3|300
1585821300000|2020-04-02 09:55:00|5960.4|5958.6|5961.3|5958.3|5962.3|5960.3|5958.3|5955.9|365
1585821600000|2020-04-02 10:00:00|5961.2|5958.2|5961.4|5959.6|5961.8|5959.7|5956.9|5954.3|367
1585821900000|2020-04-02 10:05:00|5961.2|5959.4|5964.3|5962.5|5964.5|5962.7|5961|5959|326
1585822200000|2020-04-02 10:10:00|5964.2|5962.4|5961.9|5958.9|5967|5964|5961.9|5958.9|272
1585822500000|2020-04-02 10:15:00|5962|5959|5954.8|5953|5962|5959|5952.1|5949.7|388
1585822800000|2020-04-02 10:20:00|5955.3|5952.3|5957.2|5954.2|5959.2|5956.2|5953.1|5951.2|433
1585823100000|2020-04-02 10:25:00|5957.1|5954.1|5955.7|5952.7|5961.6|5958.9|5954.7|5951.7|459
1585823400000|2020-04-02 10:30:00|5955.6|5952.6|5956.9|5953.9|5958.1|5955.7|5953.3|5951|367
1585823700000|2020-04-02 10:35:00|5956.8|5953.8|5955.7|5953.9|5959.5|5957.1|5954.9|5952.4|294
1585824000000|2020-04-02 10:40:00|5955.8|5954|5954.8|5953|5958|5955.7|5954.5|5952.3|365
1585824300000|2020-04-02 10:45:00|5954.9|5953.1|5957.9|5956.1|5960.1|5957.8|5954.7|5952.7|371
1585824600000|2020-04-02 10:50:00|5958.5|5956.7|5953.4|5950.4|5959.3|5957.2|5953.1|5950.4|346
1585824900000|2020-04-02 10:55:00|5953.3|5950.3|5951.2|5948.2|5955.4|5953.1|5948.6|5946.8|384
1585825200000|2020-04-02 11:00:00|5951.3|5948.3|5949.7|5946.7|5952.2|5949.7|5947.1|5944.2|495
1585825500000|2020-04-02 11:05:00|5949.9|5946.9|5949.3|5946.3|5951.4|5949.1|5948.3|5945.7|360
1585825800000|2020-04-02 11:10:00|5948.8|5945.8|5950|5947|5952.6|5950.6|5948.4|5945.4|293
1585826100000|2020-04-02 11:15:00|5950.1|5947.1|5950.6|5948.8|5954.1|5951.5|5949.3|5947|354
1585826400000|2020-04-02 11:20:00|5951.2|5948.2|5950.9|5949.1|5953.6|5950.6|5948.9|5947.1|339
1585826700000|2020-04-02 11:25:00|5950.8|5949|5953.2|5950.2|5954.7|5952.3|5950.3|5948.4|324
1585827000000|2020-04-02 11:30:00|5953.3|5950.3|5952.4|5950.6|5954.8|5952.4|5951.5|5949.1|323
1585827300000|2020-04-02 11:35:00|5952.3|5950.5|5952.4|5949.4|5954.1|5951.7|5950|5947.1|337
1585827600000|2020-04-02 11:40:00|5952.3|5949.3|5951.3|5948.3|5952.7|5950.4|5949.7|5947.1|248
1585827900000|2020-04-02 11:45:00|5951.2|5948.2|5945.2|5942.2|5951.2|5948.7|5944.2|5941.7|362
1585828200000|2020-04-02 11:50:00|5944.6|5942.8|5945.4|5943.6|5947.4|5944.9|5944.5|5942|427
1585828500000|2020-04-02 11:55:00|5945.5|5943.7|5945.8|5944|5948.6|5946.3|5945.4|5943.3|333
1585828800000|2020-04-02 12:00:00|5945.7|5943.9|5936.7|5934.9|5946.9|5944.8|5936|5933.1|524
1585829100000|2020-04-02 12:05:00|5937.4|5934.4|5926.7|5924.9|5941.7|5938.7|5924.9|5921.9|524
1585829400000|2020-04-02 12:10:00|5926.8|5925|5935.6|5932.6|5935.6|5932.6|5926.1|5923.1|554
1585829700000|2020-04-02 12:15:00|5935.5|5932.5|5935.9|5934.1|5936.5|5934.1|5933|5930.1|431
1585830000000|2020-04-02 12:20:00|5935.8|5934|5939.3|5936.3|5939.3|5936.8|5934.1|5931.4|517
1585830300000|2020-04-02 12:25:00|5939.1|5936.1|5942.3|5939.3|5944|5941|5937.3|5934.8|412
1585830600000|2020-04-02 12:30:00|5941.6|5938.6|5935.8|5932.8|5946.6|5943.6|5934.3|5931.3|671
1585830900000|2020-04-02 12:35:00|5936|5933|5937|5934|5941.6|5938.6|5935.3|5932.5|638
1585831200000|2020-04-02 12:40:00|5936.9|5933.9|5929.5|5926.5|5937.3|5934.3|5925.9|5922.9|542
1585831500000|2020-04-02 12:45:00|5928.8|5925.8|5922.1|5919.1|5930.2|5927.2|5921.9|5918.9|438
1585831800000|2020-04-02 12:50:00|5922|5919|5921.1|5918.1|5924.6|5921.6|5915.1|5912.1|473
1585832100000|2020-04-02 12:55:00|5921.2|5918.2|5911.8|5908.8|5922|5919|5908.1|5905.1|568
1585832400000|2020-04-02 13:00:00|5912.3|5909.3|5908.1|5905.1|5914.8|5911.8|5904.3|5901.3|522
1585832700000|2020-04-02 13:05:00|5907.9|5904.9|5898.8|5895.8|5909.6|5907.1|5897.3|5894.3|551
1585833000000|2020-04-02 13:10:00|5898.3|5895.3|5889.3|5886.3|5903.7|5900.9|5887.2|5884.2|576
1585833300000|2020-04-02 13:15:00|5889.2|5886.2|5891.9|5888.9|5899.8|5896.8|5885.7|5882.7|738
1585833600000|2020-04-02 13:20:00|5892|5889|5897.3|5895.5|5901.7|5898.7|5890.6|5888.2|575
1585833900000|2020-04-02 13:25:00|5897.4|5895.6|5886.5|5883.5|5898.5|5896.1|5885.7|5882.7|527
1585834200000|2020-04-02 13:30:00|5886.4|5883.4|5896.1|5893.1|5896.8|5894|5886.3|5883.3|546
1585834500000|2020-04-02 13:35:00|5895.2|5893.4|5893.6|5891.8|5898.7|5896.2|5892.8|5889.8|571
1585834800000|2020-04-02 13:40:00|5893.7|5891.9|5889.5|5886.5|5897.4|5894.5|5883.4|5880.5|596
1585835100000|2020-04-02 13:45:00|5889.3|5886.3|5884.6|5881.6|5890.7|5887.7|5881.5|5879.3|553
1585835400000|2020-04-02 13:50:00|5884.3|5881.3|5884.7|5881.7|5889.5|5887.6|5883.6|5880.6|560
1585835700000|2020-04-02 13:55:00|5884.8|5881.8|5892.9|5889.9|5892.9|5889.9|5883.4|5881.1|541
1585836000000|2020-04-02 14:00:00|5893.9|5890.9|5898.7|5895.7|5899.8|5896.8|5890|5887.5|595
1585836300000|2020-04-02 14:05:00|5898.8|5895.8|5899.6|5896.6|5901.7|5899.2|5894.2|5892.1|551
1585836600000|2020-04-02 14:10:00|5899.5|5896.5|5908.6|5905.6|5910.6|5907.6|5898.6|5896.2|647
1585836900000|2020-04-02 14:15:00|5908.5|5905.5|5912.6|5909.6|5914|5911|5903.4|5900.4|556
1585837200000|2020-04-02 14:20:00|5912.7|5909.7|5906.9|5903.9|5913.1|5910.7|5904.4|5901.4|539
1585837500000|2020-04-02 14:25:00|5907|5904|5913.4|5910.4|5913.7|5910.7|5899.9|5897.1|600
1585837800000|2020-04-02 14:30:00|5913.6|5910.6|5923.1|5920.1|5928.7|5925.7|5909.6|5906.6|693
1585838100000|2020-04-02 14:35:00|5923.2|5920.2|5936.6|5933.6|5939|5936|5921.7|5918.7|690
1585838400000|2020-04-02 14:40:00|5936.4|5933.4|5919.4|5916.4|5936.4|5933.4|5915.5|5912.5|817
1585838700000|2020-04-02 14:45:00|5918.9|5915.9|5912.4|5909.4|5922.9|5919.9|5911.4|5908.4|612
1585839000000|2020-04-02 14:50:00|5912.7|5909.7|5908|5905|5914.5|5911.5|5903.4|5900.4|597
1585839300000|2020-04-02 14:55:00|5907.9|5904.9|5907.4|5904.4|5917.6|5914.6|5903.9|5900.9|656
1585839600000|2020-04-02 15:00:00|5907.1|5904.1|5902.7|5899.7|5910.4|5907.4|5899.5|5897.4|737
1585839900000|2020-04-02 15:05:00|5902.6|5899.6|5904.1|5901.1|5905.5|5902.5|5897.8|5894.8|664
1585840200000|2020-04-02 15:10:00|5904|5901|5913.4|5910.4|5913.4|5911|5903.1|5900.5|553
1585840500000|2020-04-02 15:15:00|5913.3|5910.3|5914.6|5911.6|5915.8|5913.4|5910.1|5907.7|609
1585840800000|2020-04-02 15:20:00|5914.4|5911.4|5921.4|5918.4|5923.6|5920.6|5912|5909.6|492
1585841100000|2020-04-02 15:25:00|5921.3|5918.3|5915.7|5912.7|5921.9|5918.9|5911.9|5908.9|483
1585841400000|2020-04-02 15:30:00|5916.4|5913.4|5908.4|5905.4|5916.8|5914.1|5907.2|5904.4|566
1585841700000|2020-04-02 15:35:00|5908.3|5905.3|5901.5|5899.7|5909.8|5907.3|5901.3|5898.3|606
1585842000000|2020-04-02 15:40:00|5901.4|5899.6|5906.7|5903.7|5908.8|5905.8|5901.3|5898.9|447
1585842300000|2020-04-02 15:45:00|5906.6|5903.6|5908.3|5905.3|5911.7|5908.7|5905.5|5903.2|450
1585842600000|2020-04-02 15:50:00|5908.2|5905.2|5904.8|5903|5912|5909.6|5904.5|5902.1|563
1585842900000|2020-04-02 15:55:00|5904.7|5902.9|5907.7|5904.7|5910.7|5908|5904.6|5902.2|545
1585843200000|2020-04-02 16:00:00|5908.2|5905.2|5909|5907.2|5914.5|5912.1|5907.2|5905.1|493
1585843500000|2020-04-02 16:05:00|5909.1|5907.3|5907.3|5905.5|5910|5907.7|5905.3|5903.2|497
1585843800000|2020-04-02 16:10:00|5907.2|5905.4|5913.1|5910.1|5913.2|5910.2|5906.4|5904|516
1585844100000|2020-04-02 16:15:00|5913.2|5910.2|5913.9|5910.9|5917.5|5914.5|5911.7|5908.7|490
1585844400000|2020-04-02 16:20:00|5914|5911|5907.3|5904.3|5914.6|5911.6|5905.5|5903.2|465
1585844700000|2020-04-02 16:25:00|5907.4|5904.4|5902.6|5899.6|5908.3|5905.7|5900|5897|506
1585845000000|2020-04-02 16:30:00|5902.4|5899.4|5901.9|5900.1|5905.3|5903.1|5901.1|5899.1|479
1585845300000|2020-04-02 16:35:00|5902|5900.2|5906.8|5905|5907.7|5905.2|5901.9|5900.1|479
1585845600000|2020-04-02 16:40:00|5906.7|5904.9|5906.6|5903.6|5907.1|5905.3|5903.5|5901.7|455
1585845900000|2020-04-02 16:45:00|5906.5|5903.5|5906.2|5903.2|5907.3|5905.1|5902|5899.6|556
1585846200000|2020-04-02 16:50:00|5905.6|5903.8|5908.6|5905.6|5909.4|5906.8|5903.6|5900.6|572
1585846500000|2020-04-02 16:55:00|5908.7|5905.7|5903.3|5901.5|5909|5906|5900.7|5898.1|698
1585846800000|2020-04-02 17:00:00|5903.4|5901.6|5905.5|5903.7|5908.2|5905.8|5901.9|5899.7|474
1585847100000|2020-04-02 17:05:00|5905.4|5903.6|5904.4|5902.6|5907.4|5905.6|5903.6|5901.6|411
1585847400000|2020-04-02 17:10:00|5903.7|5901.9|5905|5902|5906.6|5904.1|5901.7|5899.9|439
1585847700000|2020-04-02 17:15:00|5904.2|5902.4|5903.6|5901.8|5906|5903.9|5902.7|5900.4|493
1585848000000|2020-04-02 17:20:00|5903.8|5902|5903.8|5900.8|5904.7|5902.2|5901|5898.6|504
1585848300000|2020-04-02 17:25:00|5903.7|5900.7|5897.7|5895.9|5904.9|5902.4|5897.5|5895.4|498
1585848600000|2020-04-02 17:30:00|5897.8|5896|5897.6|5895.8|5898.5|5896.3|5893.9|5891.5|433
1585848900000|2020-04-02 17:35:00|5897.5|5895.7|5895.8|5894|5899.8|5897.4|5895.5|5893.7|459
1585849200000|2020-04-02 17:40:00|5895.7|5893.9|5898.9|5897.1|5899.4|5897.6|5894.5|5891.8|374
1585849500000|2020-04-02 17:45:00|5898.8|5897|5901.8|5900|5902.7|5900.9|5898.2|5896.3|399
1585849800000|2020-04-02 17:50:00|5901.7|5899.9|5906.7|5904.9|5908.1|5905.7|5901.6|5899.7|314
1585850100000|2020-04-02 17:55:00|5906.8|5905|5902.2|5899.2|5907|5905|5900.6|5898.4|447
1585850400000|2020-04-02 18:00:00|5902.4|5899.4|5899.3|5897.5|5903.2|5901|5899.1|5897.2|483
1585850700000|2020-04-02 18:05:00|5899.2|5897.4|5897.4|5895.6|5900.4|5898.2|5896.1|5894.3|345
1585851000000|2020-04-02 18:10:00|5897.3|5895.5|5901|5899.2|5902|5899.4|5895.9|5893.5|305
1585851300000|2020-04-02 18:15:00|5901.1|5899.3|5898.6|5896.8|5902.2|5899.9|5898.4|5896.5|352
1585851600000|2020-04-02 18:20:00|5898.5|5896.7|5896.6|5894.8|5900.7|5898.8|5894.9|5893.1|426
1585851900000|2020-04-02 18:25:00|5896.9|5895.1|5901.3|5898.3|5901.5|5899.1|5895|5892.6|420
1585852200000|2020-04-02 18:30:00|5900.8|5897.8|5897.1|5895.3|5900.9|5898.7|5896.6|5894.8|409
1585852500000|2020-04-02 18:35:00|5897|5895.2|5899.1|5897.3|5899.4|5897.5|5896.3|5894.2|304
1585852800000|2020-04-02 18:40:00|5899|5897.2|5897.1|5895.3|5899.3|5897.4|5895.3|5893.5|327
1585853100000|2020-04-02 18:45:00|5896.9|5895.1|5902|5900.2|5902.4|5900.3|5895.8|5894|354
1585853400000|2020-04-02 18:50:00|5902.1|5900.3|5907|5905.2|5910.4|5908.3|5902|5900.2|393
1585853700000|2020-04-02 18:55:00|5906.9|5905.1|5914.8|5911.8|5915.1|5912.1|5905.7|5903.4|462
1585854000000|2020-04-02 19:00:00|5915.7|5912.7|5914|5912.2|5917.5|5914.5|5910.5|5908.1|448
1585854300000|2020-04-02 19:05:00|5914.3|5912.5|5913.6|5911.8|5915.6|5913.3|5911.5|5909.4|405
1585854600000|2020-04-02 19:10:00|5913.7|5911.9|5914.1|5912.3|5914.3|5912.5|5912.6|5910.8|243
1585854900000|2020-04-02 19:15:00|5914|5912.2|5913.8|5912|5915.5|5913.2|5912.3|5910.1|294
1585855200000|2020-04-02 19:20:00|5913.7|5911.9|5912.7|5910.9|5915.4|5913.2|5911.2|5908.8|358
1585855500000|2020-04-02 19:25:00|5912.6|5910.8|5913.3|5911.5|5913.8|5911.6|5910.5|5908.4|329
1585855800000|2020-04-02 19:30:00|5913.4|5911.6|5913.7|5911.9|5916.1|5913.7|5913|5910.9|298
1585856100000|2020-04-02 19:35:00|5913.8|5912|5914.4|5912.6|5915.8|5913.4|5913|5910.9|328
1585856400000|2020-04-02 19:40:00|5914.2|5912.4|5915.1|5913.3|5916|5914|5912.6|5910.4|300
1585856700000|2020-04-02 19:45:00|5915|5913.2|5914.5|5911.5|5915.5|5913.5|5911.2|5908.8|393
1585857000000|2020-04-02 19:50:00|5914.9|5911.9|5918.7|5916.9|5920.1|5917.9|5914.8|5911.8|502
1585857300000|2020-04-02 19:55:00|5919.5|5916.5|5917.7|5915.9|5922.8|5920|5916.8|5913.9|528
1585857600000|2020-04-02 20:00:00|5917.5|5915.7|5914.5|5912.7|5919.4|5916.9|5914.2|5912.1|353
1585857900000|2020-04-02 20:05:00|5914.7|5912.9|5914.9|5913.1|5916.6|5914.3|5914.2|5912|234
1585858200000|2020-04-02 20:10:00|5915.2|5913.4|5916.8|5915|5917.9|5915.7|5914.3|5912.1|242
1585858500000|2020-04-02 20:15:00|5917|5915.2|5918.7|5915.7|5920|5917.1|5916.1|5913.6|255
1585858800000|2020-04-02 20:20:00|5918.6|5915.6|5921.7|5919.9|5922.8|5920.4|5917.4|5915.1|218
1585859100000|2020-04-02 20:25:00|5921.6|5919.8|5923.1|5921.3|5924.7|5922.1|5921.4|5919.3|186
1585859400000|2020-04-02 20:30:00|5924.2|5921.2|5923.5|5920.5|5924.2|5921.8|5920.8|5918.9|224
1585859700000|2020-04-02 20:35:00|5923.9|5920.9|5923.1|5921.3|5924.3|5921.8|5921.8|5919.3|184
1585860000000|2020-04-02 20:40:00|5923.2|5921.4|5924.8|5921.8|5928.3|5925.3|5923.2|5921.4|217
1585860300000|2020-04-02 20:45:00|5924.9|5921.9|5920.2|5917.2|5924.9|5921.9|5919.9|5916.9|163
1585860600000|2020-04-02 20:50:00|5920.1|5917.1|5921.6|5918.6|5922.9|5920.1|5919.9|5916.9|151
1585860900000|2020-04-02 20:55:00|5921.7|5918.7|5917.8|5914.8|5921.7|5918.7|5915.7|5912.7|228
1585861200000|2020-04-02 21:00:00|5918|5915|5917.9|5914.9|5918.1|5915.1|5917.8|5914.8|11
1585861500000|2020-04-02 21:05:00|5917.8|5914.8|5916.8|5913.8|5920.7|5917.7|5914.9|5911.9|124
1585861800000|2020-04-02 21:10:00|5916.9|5913.9|5918.9|5915.9|5919.3|5916.3|5915.9|5912.9|177
1585862100000|2020-04-02 21:15:00|5918.8|5915.8|5918.5|5915.5|5919.5|5916.5|5917.1|5914.1|194
1585862400000|2020-04-02 21:20:00|5918.8|5915.8|5919.3|5916.3|5919.9|5916.9|5918|5915|132
1585862700000|2020-04-02 21:25:00|5919.6|5916.6|5920.7|5917.7|5921.9|5919.9|5919.1|5916.1|192
1585863000000|2020-04-02 21:30:00|5920.6|5917.6|5921.4|5918.4|5922.9|5919.9|5920.2|5917.2|183
1585863300000|2020-04-02 21:35:00|5920.7|5917.7|5922.3|5920.5|5922.8|5921|5920.3|5917.3|125
1585863600000|2020-04-02 21:40:00|5920.5|5917.5|5920.9|5917.9|5922.6|5920.8|5920.1|5917.1|175
1585863900000|2020-04-02 21:45:00|5920.7|5917.7|5919.3|5916.3|5923.3|5920.8|5919.1|5916.1|238
1585864200000|2020-04-02 21:50:00|5919.2|5916.2|5918.5|5915.5|5921|5918|5915.3|5912.3|191
1585864500000|2020-04-02 21:55:00|5918.4|5915.4|5918.7|5915.7|5920.1|5917.1|5918|5915|167
1585864800000|2020-04-02 22:00:00|5919.2|5916.2|5917.4|5914.4|5919.2|5916.2|5916.1|5913.1|201
1585865100000|2020-04-02 22:05:00|5917.2|5914.2|5918.3|5915.3|5919.5|5916.5|5917.2|5914.2|125
1585865400000|2020-04-02 22:10:00|5918.2|5915.2|5915.9|5912.9|5918.5|5915.5|5915.8|5912.8|110
1585865700000|2020-04-02 22:15:00|5916|5913|5918|5915|5918.3|5915.3|5915.9|5912.9|114
1585866000000|2020-04-02 22:20:00|5917.8|5914.8|5915.6|5912.6|5918.1|5915.1|5915.6|5912.6|148
1585866300000|2020-04-02 22:25:00|5915.7|5912.7|5917.6|5914.6|5918.4|5915.4|5915.5|5912.5|141
1585866600000|2020-04-02 22:30:00|5917.5|5914.5|5915.9|5912.9|5919.6|5916.6|5915.7|5912.7|170
1585866900000|2020-04-02 22:35:00|5916|5913|5915.3|5912.3|5916.2|5913.2|5914.3|5911.3|195
1585867200000|2020-04-02 22:40:00|5915.2|5912.2|5917.9|5914.9|5919|5916|5915|5912|178
1585867500000|2020-04-02 22:45:00|5917.8|5914.8|5920.6|5917.6|5922.4|5920.2|5917|5914|261
1585867800000|2020-04-02 22:50:00|5920.7|5917.7|5920.9|5917.9|5921|5918|5917.2|5914.2|251
1585868100000|2020-04-02 22:55:00|5921|5918|5917.5|5914.5|5924.9|5922|5917.4|5914.4|324
1585868400000|2020-04-02 23:00:00|5917.8|5914.8|5917.3|5914.3|5919.8|5916.8|5914.1|5911.1|369
1585868700000|2020-04-02 23:05:00|5917.4|5914.4|5918.1|5915.1|5920|5917|5917.4|5914.4|176
1585869000000|2020-04-02 23:10:00|5918.3|5915.3|5917.1|5914.1|5918.3|5915.7|5915.7|5912.7|230
1585869300000|2020-04-02 23:15:00|5917|5914|5915.9|5912.9|5917.2|5914.5|5914.5|5912.1|193
1585869600000|2020-04-02 23:20:00|5916|5913|5914.9|5913.1|5916.3|5913.7|5913.7|5911.3|224
1585869900000|2020-04-02 23:25:00|5914.8|5913|5915.8|5912.8|5916.4|5913.4|5910.2|5908|411
1585870200000|2020-04-02 23:30:00|5916.1|5913.1|5910.5|5908.7|5916.3|5913.3|5909.3|5906.3|347
1585870500000|2020-04-02 23:35:00|5911.2|5908.2|5910.7|5907.7|5913.4|5910.7|5909.8|5907.5|281
1585870800000|2020-04-02 23:40:00|5910.6|5907.6|5911.6|5908.6|5912.6|5910.2|5909.3|5907|202
1585871100000|2020-04-02 23:45:00|5911.7|5908.7|5910.7|5908.9|5912.5|5910.2|5909.8|5907.4|235
1585871400000|2020-04-02 23:50:00|5910.6|5908.8|5912.5|5909.5|5915.4|5912.9|5910.6|5908.8|214
1585871700000|2020-04-02 23:55:00|5912.4|5909.4|5916.6|5913.6|5917.1|5914.7|5911.9|5909.4|269
1585872000000|2020-04-03 00:00:00|5916.5|5913.5|5911.5|5909.7|5917.5|5915.4|5911.5|5909.1|404
1585872300000|2020-04-03 00:05:00|5911.6|5909.8|5907.4|5904.4|5912.5|5910|5906.7|5904.3|321
1585872600000|2020-04-03 00:10:00|5907.3|5904.3|5904|5901|5912|5909.5|5902.9|5899.9|400
1585872900000|2020-04-03 00:15:00|5903.9|5900.9|5904.6|5902.8|5906.8|5903.8|5900.1|5897.7|477
1585873200000|2020-04-03 00:20:00|5904.5|5902.7|5909.7|5906.7|5910.9|5907.9|5902.7|5900.2|417
1585873500000|2020-04-03 00:25:00|5909.5|5906.5|5909.8|5906.8|5911.7|5908.7|5904.3|5901.3|309
1585873800000|2020-04-03 00:30:00|5909.6|5906.6|5903.5|5900.5|5910.9|5907.9|5903.3|5900.3|277
1585874100000|2020-04-03 00:35:00|5903.6|5900.6|5903.5|5900.5|5905.7|5902.7|5903.1|5900.1|275
1585874400000|2020-04-03 00:40:00|5903.6|5900.6|5902.7|5899.7|5903.9|5900.9|5901.1|5898.1|317
1585874700000|2020-04-03 00:45:00|5902.6|5899.6|5898.6|5895.6|5903.5|5900.5|5897.1|5895|393
1585875000000|2020-04-03 00:50:00|5898.5|5895.5|5899.9|5896.9|5903.3|5900.6|5897.4|5894.9|401
1585875300000|2020-04-03 00:55:00|5900.1|5897.1|5900.5|5897.5|5902.5|5899.5|5896.6|5894.2|460
1585875600000|2020-04-03 01:00:00|5900.4|5897.4|5901.5|5898.5|5901.8|5899.2|5898.1|5895.7|373
1585875900000|2020-04-03 01:05:00|5901.3|5898.3|5904|5901|5904.6|5901.6|5900.4|5897.4|314
1585876200000|2020-04-03 01:10:00|5903.9|5900.9|5906.3|5903.3|5907.3|5904.3|5902.5|5900|334
1585876500000|2020-04-03 01:15:00|5906.4|5903.4|5900.9|5897.9|5906.4|5903.9|5900.9|5897.9|410
1585876800000|2020-04-03 01:20:00|5901|5898|5901.7|5898.7|5904.8|5901.8|5898.2|5895.8|505
1585877100000|2020-04-03 01:25:00|5901.1|5899.3|5902.4|5900.6|5904.7|5902.9|5901|5898.5|410
1585877400000|2020-04-03 01:30:00|5902.3|5900.5|5906.5|5903.5|5909.3|5907.1|5901.7|5899.7|414
1585877700000|2020-04-03 01:35:00|5905.8|5904|5903.3|5901.5|5906.7|5904.2|5901.7|5899.9|296
1585878000000|2020-04-03 01:40:00|5903.4|5901.6|5903.9|5900.9|5906.2|5903.7|5901.2|5899.1|330
1585878300000|2020-04-03 01:45:00|5904|5901|5909.9|5906.9|5910.2|5907.9|5903.9|5900.9|273
1585878600000|2020-04-03 01:50:00|5910|5907|5910.1|5907.1|5910.8|5908.6|5908.7|5906.3|322
1585878900000|2020-04-03 01:55:00|5910|5907|5910.8|5909|5911.6|5909.2|5908.3|5906.3|262
1585879200000|2020-04-03 02:00:00|5910.7|5908.9|5911.3|5909.5|5911.3|5909.5|5908.9|5906.5|233
1585879500000|2020-04-03 02:05:00|5911.4|5909.6|5908.9|5907.1|5913.5|5911.6|5908.6|5906.4|332
1585879800000|2020-04-03 02:10:00|5909|5907.2|5909.1|5906.1|5911.5|5909.2|5908|5906.1|281
1585880100000|2020-04-03 02:15:00|5909.2|5906.2|5907|5904|5909.3|5907|5907|5904|173
1585880400000|2020-04-03 02:20:00|5907.1|5904.1|5910.8|5909|5911.6|5909.1|5905.7|5903.4|267
1585880700000|2020-04-03 02:25:00|5910.7|5908.9|5911|5909.2|5912.5|5909.9|5909.8|5907.2|263
1585881000000|2020-04-03 02:30:00|5911.1|5909.3|5910.3|5907.3|5911.5|5909.3|5909.4|5907.1|361
1585881300000|2020-04-03 02:35:00|5909.7|5907.9|5910|5908.2|5912.4|5910.2|5909.5|5907.7|297
1585881600000|2020-04-03 02:40:00|5910.1|5908.3|5910.6|5908.8|5911.8|5909.4|5909.6|5907.5|240
1585881900000|2020-04-03 02:45:00|5910.7|5908.9|5909.9|5908.1|5912.3|5910.1|5909.4|5907.3|313
1585882200000|2020-04-03 02:50:00|5910.1|5908.3|5912.4|5910.6|5912.4|5910.6|5909.8|5907.6|182
1585882500000|2020-04-03 02:55:00|5912.5|5910.7|5915.7|5913.9|5915.9|5914.1|5912.4|5910.6|204
1585882800000|2020-04-03 03:00:00|5915.6|5913.8|5913.7|5911.9|5916.5|5914.7|5913.6|5911.8|199
1585883100000|2020-04-03 03:05:00|5913.8|5912|5914.8|5913|5914.9|5913.1|5913.7|5911.9|193
1585883400000|2020-04-03 03:10:00|5914.7|5912.9|5913.5|5911.7|5915|5913.2|5913.2|5911.4|214
1585883700000|2020-04-03 03:15:00|5913.6|5911.8|5911.7|5909.9|5913.6|5911.8|5911.2|5909.4|224
1585884000000|2020-04-03 03:20:00|5911.8|5910|5913.5|5911.7|5914.5|5912.7|5910|5908.2|234
1585884300000|2020-04-03 03:25:00|5913.4|5911.6|5914|5912.2|5914.6|5912.5|5912.7|5910.9|187
1585884600000|2020-04-03 03:30:00|5913.6|5911.8|5911.1|5909.3|5914|5912.2|5910.6|5908.8|220
1585884900000|2020-04-03 03:35:00|5911|5909.2|5911.2|5909.4|5911.5|5909.7|5909.3|5907.5|233
1585885200000|2020-04-03 03:40:00|5911.1|5909.3|5908.1|5906.3|5911.8|5910|5908|5906.2|195
1585885500000|2020-04-03 03:45:00|5908.3|5906.5|5909.3|5907.5|5910.7|5908.9|5906.6|5904.3|319
1585885800000|2020-04-03 03:50:00|5909.2|5907.4|5910.2|5908.4|5910.3|5908.5|5907.9|5905.8|254
1585886100000|2020-04-03 03:55:00|5910.1|5908.3|5910.5|5908.7|5911.9|5909.8|5909.2|5907.4|233
1585886400000|2020-04-03 04:00:00|5910.4|5908.6|5908.7|5906.9|5910.4|5908.6|5907.4|5905.1|252
1585886700000|2020-04-03 04:05:00|5908.6|5906.8|5908.1|5906.3|5911.9|5909.6|5907|5904.7|219
1585887000000|2020-04-03 04:10:00|5908|5906.2|5905.7|5903.9|5908.6|5906.8|5905.4|5903.1|247
1585887300000|2020-04-03 04:15:00|5905.8|5904|5906.9|5905.1|5907.3|5905.5|5904.9|5903.1|270
1585887600000|2020-04-03 04:20:00|5906.8|5905|5911|5909.2|5911.2|5909.4|5906.3|5904.5|293
1585887900000|2020-04-03 04:25:00|5911.1|5909.3|5911.7|5909.9|5911.8|5910|5910.8|5909|141
1585888200000|2020-04-03 04:30:00|5911.6|5909.8|5908.9|5907.1|5912.1|5909.8|5908.6|5906.6|233
1585888500000|2020-04-03 04:35:00|5909|5907.2|5911.1|5909.3|5912|5909.6|5908.9|5907.1|197
1585888800000|2020-04-03 04:40:00|5911.2|5909.4|5910.4|5908.6|5911.5|5909.7|5909.8|5908|243
1585889100000|2020-04-03 04:45:00|5910.5|5908.7|5912.4|5910.6|5913.2|5911|5910.3|5908.5|225
1585889400000|2020-04-03 04:50:00|5912.6|5910.8|5913.2|5911.4|5914.3|5911.8|5912.2|5910.4|164
1585889700000|2020-04-03 04:55:00|5913.3|5911.5|5914.2|5912.4|5914.3|5912.5|5910.7|5908.9|258
1585890000000|2020-04-03 05:00:00|5913.9|5912.1|5912.7|5910.9|5916.9|5914.8|5912.3|5910.5|269
1585890300000|2020-04-03 05:05:00|5912.6|5910.8|5910.4|5908.6|5912.7|5910.9|5909|5906.9|218
1585890600000|2020-04-03 05:10:00|5910.3|5908.5|5909.7|5907.9|5910.4|5908.6|5907.5|5905.7|292
1585890900000|2020-04-03 05:15:00|5909.6|5907.8|5907.5|5905.7|5910.5|5908.7|5907.3|5905.5|215
1585891200000|2020-04-03 05:20:00|5907.4|5905.6|5909.6|5907.8|5909.7|5907.9|5906.7|5904.8|214
1585891500000|2020-04-03 05:25:00|5909.7|5907.9|5912.6|5910.8|5913.4|5911.6|5909.7|5907.9|270
1585891800000|2020-04-03 05:30:00|5912.1|5910.3|5914.1|5912.3|5914.8|5913|5908.8|5907|351
1585892100000|2020-04-03 05:35:00|5914.2|5912.4|5911.8|5910|5914.4|5912.4|5910.5|5908.4|336
1585892400000|2020-04-03 05:40:00|5911.9|5910.1|5913.9|5912.1|5916.4|5914.3|5911.7|5909.9|259
1585892700000|2020-04-03 05:45:00|5913.8|5912|5916.3|5914.5|5917.2|5915|5913.8|5911.8|311
1585893000000|2020-04-03 05:50:00|5916.4|5914.6|5917.1|5915.3|5917.8|5915.8|5914.7|5912.6|235
1585893300000|2020-04-03 05:55:00|5917.2|5915.4|5917.9|5914.9|5918.6|5916.8|5916|5914.2|247
1585893600000|2020-04-03 06:00:00|5918|5915|5914|5911|5918|5915|5911|5908|419
1585893900000|2020-04-03 06:05:00|5913.9|5910.9|5915.2|5912.2|5916.6|5914.3|5913|5910.7|289
1585894200000|2020-04-03 06:10:00|5915.1|5912.1|5911.2|5909.4|5917.4|5915.4|5909.8|5906.8|354
1585894500000|2020-04-03 06:15:00|5911.1|5909.3|5909.6|5906.6|5911.8|5909.6|5908.8|5906.5|264
1585894800000|2020-04-03 06:20:00|5909.5|5906.5|5907.8|5904.8|5910.5|5908.3|5906.4|5903.8|355
1585895100000|2020-04-03 06:25:00|5907.9|5904.9|5904.6|5902.8|5907.9|5905.3|5902.1|5899.3|314
1585895400000|2020-04-03 06:30:00|5904.5|5902.7|5907|5904|5907.5|5905|5904.1|5901.8|281
1585895700000|2020-04-03 06:35:00|5907.1|5904.1|5902.3|5899.3|5910.1|5907.1|5901.4|5899.2|316
1585896000000|2020-04-03 06:40:00|5902.4|5899.4|5907.4|5904.4|5908.7|5905.7|5901.6|5899.1|288
1585896300000|2020-04-03 06:45:00|5907.5|5904.5|5907.9|5904.9|5910.5|5907.5|5906.4|5903.8|316
1585896600000|2020-04-03 06:50:00|5907.8|5904.8|5909.1|5906.1|5910.4|5907.4|5907.6|5904.6|254
1585896900000|2020-04-03 06:55:00|5909.2|5906.2|5909.7|5906.7|5910.9|5908.4|5906.1|5903.5|399
1585897200000|2020-04-03 07:00:00|5909.2|5906.2|5908.5|5905.5|5910.4|5908.1|5906.6|5903.6|449
1585897500000|2020-04-03 07:05:00|5908|5906.2|5899.3|5896.3|5908.9|5906.7|5899.2|5896.3|444
1585897800000|2020-04-03 07:10:00|5899.4|5896.4|5896.5|5893.5|5902|5899.8|5895.8|5892.8|488
1585898100000|2020-04-03 07:15:00|5896.7|5893.7|5894.2|5892.4|5897.4|5894.7|5891.2|5888.4|513
1585898400000|2020-04-03 07:20:00|5894.9|5891.9|5884.5|5881.5|5895.4|5892.6|5882.2|5879.6|576
1585898700000|2020-04-03 07:25:00|5884.7|5881.7|5886.2|5883.2|5887.3|5884.3|5882.3|5880.1|447
1585899000000|2020-04-03 07:30:00|5886.1|5883.1|5889.3|5887.5|5890.8|5888.3|5884.2|5881.2|441
1585899300000|2020-04-03 07:35:00|5889.4|5887.6|5892.1|5890.3|5894.8|5892.3|5889.3|5887.5|373
1585899600000|2020-04-03 07:40:00|5892.2|5890.4|5896.1|5893.1|5899.3|5896.3|5892.2|5890|418
1585899900000|2020-04-03 07:45:00|5895.5|5893.7|5887.5|5884.5|5895.6|5893.7|5885.7|5883.3|488
1585900200000|2020-04-03 07:50:00|5887.4|5884.4|5890|5887|5892.7|5890.2|5887.4|5884.4|405
1585900500000|2020-04-03 07:55:00|5889.9|5886.9|5887.8|5886|5890|5887.1|5885|5883.1|415
1585900800000|2020-04-03 08:00:00|5887.7|5885.9|5883.1|5880.1|5888.6|5886.4|5880.9|5878.5|461
1585901100000|2020-04-03 08:05:00|5883|5880|5890.2|5888.4|5892.2|5889.2|5881.1|5878.7|444
1585901400000|2020-04-03 08:10:00|5890.4|5887.4|5891.7|5889.9|5894.4|5891.9|5888|5885.1|409
1585901700000|2020-04-03 08:15:00|5891.8|5890|5892.2|5890.4|5893.9|5892|5891.3|5889.2|441
1585902000000|2020-04-03 08:20:00|5892.1|5890.3|5891.9|5890.1|5894.6|5892.8|5891.4|5889.3|364
1585902300000|2020-04-03 08:25:00|5891.8|5890|5893.6|5891.8|5894.6|5892.3|5889.7|5887.1|379
1585902600000|2020-04-03 08:30:00|5893.7|5891.9|5892.6|5890.8|5894.5|5892|5890.2|5888|389
1585902900000|2020-04-03 08:35:00|5892.5|5890.7|5890|5887|5894.5|5892.1|5889.6|5886.9|436
1585903200000|2020-04-03 08:40:00|5890.1|5887.1|5888.1|5886.3|5890.3|5887.6|5885.8|5883.4|357
1585903500000|2020-04-03 08:45:00|5888|5886.2|5884.1|5881.1|5889|5886.6|5882|5879|392
1585903800000|2020-04-03 08:50:00|5884.2|5881.2|5883.1|5881.3|5887.2|5884.7|5881.5|5878.7|365
1585904100000|2020-04-03 08:55:00|5883.2|5881.4|5880.4|5877.4|5884.7|5882.4|5877.2|5874.4|468
1585904400000|2020-04-03 09:00:00|5880.3|5877.3|5871.1|5869.3|5880.8|5878.3|5869.2|5866.4|531
1585904700000|2020-04-03 09:05:00|5871.6|5868.6|5863.3|5860.3|5873.6|5871.5|5862.9|5859.9|512
1585905000000|2020-04-03 09:10:00|5863.2|5860.2|5859.5|5857.7|5865|5863.1|5856.5|5854.2|521
1585905300000|2020-04-03 09:15:00|5859.6|5857.8|5860.3|5857.3|5865.8|5863.1|5859.4|5857.1|527
1585905600000|2020-04-03 09:20:00|5860.2|5857.2|5847|5844|5860.3|5857.3|5845.9|5843.5|630
1585905900000|2020-04-03 09:25:00|5846.9|5843.9|5851.4|5848.4|5852.4|5850.3|5845.6|5842.6|557
1585906200000|2020-04-03 09:30:00|5851.6|5848.6|5845.9|5842.9|5851.6|5849.1|5845.5|5842.8|464
1585906500000|2020-04-03 09:35:00|5845.8|5842.8|5848.2|5846.4|5848.9|5846.7|5844.4|5842.1|522
1585906800000|2020-04-03 09:40:00|5848.3|5846.5|5853|5851.2|5855.8|5853.4|5848|5845.5|540
1585907100000|2020-04-03 09:45:00|5852.8|5851|5856|5854.2|5856.7|5854.9|5850.3|5847.9|418
1585907400000|2020-04-03 09:50:00|5855.9|5854.1|5859.8|5858|5861.3|5859.4|5855.8|5854|493
1585907700000|2020-04-03 09:55:00|5859.6|5857.8|5855.6|5852.6|5860.7|5858.3|5849.7|5846.7|518
1585908000000|2020-04-03 10:00:00|5855.7|5852.7|5854.9|5851.9|5857.1|5854.1|5851.9|5848.9|448
1585908300000|2020-04-03 10:05:00|5855|5852|5857.9|5854.9|5858.4|5855.4|5851.7|5848.7|384
1585908600000|2020-04-03 10:10:00|5857.8|5854.8|5853.7|5850.7|5858.9|5855.9|5852.2|5849.2|313
1585908900000|2020-04-03 10:15:00|5853.6|5850.6|5849.5|5847.7|5854.5|5851.5|5849.4|5847.5|315
1585909200000|2020-04-03 10:20:00|5849.6|5847.8|5857|5854|5857.2|5854.3|5847|5844.5|428
1585909500000|2020-04-03 10:25:00|5856.9|5853.9|5853.6|5851.8|5857.6|5855.4|5852.7|5850.4|351
1585909800000|2020-04-03 10:30:00|5853.5|5851.7|5857.1|5854.1|5858.4|5855.7|5852.6|5850.7|373
1585910100000|2020-04-03 10:35:00|5857|5854|5860.2|5857.2|5860.3|5858.2|5853.5|5851.1|381
1585910400000|2020-04-03 10:40:00|5860.3|5857.3|5865.2|5862.2|5866.3|5863.3|5859.6|5857.2|404
1585910700000|2020-04-03 10:45:00|5865.3|5862.3|5866.2|5863.2|5866.3|5863.9|5863.2|5861|349
1585911000000|2020-04-03 10:50:00|5866.3|5863.3|5866.8|5865|5869.1|5866.4|5864.3|5862.2|289
1585911300000|2020-04-03 10:55:00|5866.9|5865.1|5853.4|5850.4|5867.1|5865.3|5853.2|5850.2|427
1585911600000|2020-04-03 11:00:00|5853.3|5850.3|5855.1|5852.1|5856.3|5853.8|5850.7|5847.7|471
1585911900000|2020-04-03 11:05:00|5855.2|5852.2|5850.8|5849|5857.1|5854.3|5850.7|5847.9|429
1585912200000|2020-04-03 11:10:00|5850.7|5848.9|5855|5852|5855.1|5852.4|5847.1|5844.6|428
1585912500000|2020-04-03 11:15:00|5855.1|5852.1|5853.8|5850.8|5857.4|5854.4|5850.9|5848.4|328
1585912800000|2020-04-03 11:20:00|5853.9|5850.9|5856.9|5853.9|5857|5854|5851.5|5848.7|350
1585913100000|2020-04-03 11:25:00|5857|5854|5855.8|5852.8|5858.8|5855.8|5853.5|5850.5|396
1585913400000|2020-04-03 11:30:00|5855.9|5852.9|5859.2|5856.2|5859.3|5856.8|5855|5852.6|393
1585913700000|2020-04-03 11:35:00|5859.1|5856.1|5861.3|5859.5|5862|5860|5857.5|5855.1|420
1585914000000|2020-04-03 11:40:00|5861.4|5859.6|5858.1|5856.3|5861.6|5859.6|5857.4|5855.5|417
1585914300000|2020-04-03 11:45:00|5858.2|5856.4|5861.9|5860.1|5862.6|5860.8|5857.9|5856.1|426
1585914600000|2020-04-03 11:50:00|5861.4|5859.6|5865|5863.2|5866.6|5864.6|5860.4|5858.6|410
1585914900000|2020-04-03 11:55:00|5864.9|5863.1|5862|5859|5868.4|5865.9|5858.8|5856.2|590
1585915200000|2020-04-03 12:00:00|5861.9|5858.9|5856.9|5853.9|5863.4|5860.9|5854|5851.5|544
1585915500000|2020-04-03 12:05:00|5857|5854|5859|5856|5860.4|5857.9|5855.8|5853.9|450
1585915800000|2020-04-03 12:10:00|5858.9|5855.9|5855.1|5853.3|5859.7|5857.7|5852.6|5849.6|499
1585916100000|2020-04-03 12:15:00|5854.3|5851.3|5855.2|5853.4|5857.3|5854.8|5850.9|5848.2|484
1585916400000|2020-04-03 12:20:00|5855.5|5853.7|5862.4|5859.4|5864.6|5862.2|5853.3|5850.8|558
1585916700000|2020-04-03 12:25:00|5862.9|5859.9|5866.5|5863.5|5867.6|5864.6|5856.9|5853.9|576
1585917000000|2020-04-03 12:30:00|5867.3|5864.3|5861.2|5858.2|5868.5|5865.5|5848.3|5845.3|847
1585917300000|2020-04-03 12:35:00|5861.3|5858.3|5867.3|5864.3|5874.2|5871.2|5861.1|5858.1|832
1585917600000|2020-04-03 12:40:00|5867|5864|5858.1|5855.1|5871.5|5868.5|5856.7|5854.3|753
1585917900000|2020-04-03 12:45:00|5858.2|5855.2|5860.1|5857.1|5864.1|5861.7|5853.6|5850.6|690
1585918200000|2020-04-03 12:50:00|5860|5857|5859.9|5856.9|5862.6|5859.9|5855.5|5852.9|522
1585918500000|2020-04-03 12:55:00|5860.3|5857.3|5855.9|5852.9|5860.4|5858.1|5853|5850|534
1585918800000|2020-04-03 13:00:00|5856|5853|5857.7|5855.9|5859.9|5857.9|5854.9|5852.3|500
1585919100000|2020-04-03 13:05:00|5857.5|5855.7|5860.6|5858.8|5863.1|5861.3|5856.4|5854.1|513
1585919400000|2020-04-03 13:10:00|5861.2|5858.2|5869.2|5866.2|5869.7|5867.4|5860.7|5858.2|512
1585919700000|2020-04-03 13:15:00|5868.7|5866.9|5869.6|5867.8|5870.1|5868|5865.7|5863.1|478
1585920000000|2020-04-03 13:20:00|5869.7|5867.9|5869|5867.2|5872.1|5870.3|5866.6|5864.3|420
1585920300000|2020-04-03 13:25:00|5868.9|5867.1|5873.9|5872.1|5874.8|5872.5|5867.9|5866.1|411
1585920600000|2020-04-03 13:30:00|5874.5|5871.5|5871.4|5868.4|5875.4|5873.3|5870.1|5867.7|540
1585920900000|2020-04-03 13:35:00|5871.5|5868.5|5872.4|5869.4|5875.1|5873.1|5868.9|5866.5|606
1585921200000|2020-04-03 13:40:00|5871.8|5870|5867.3|5864.3|5872.4|5870.2|5866|5863.7|508
1585921500000|2020-04-03 13:45:00|5867.4|5864.4|5862.3|5860.5|5867.4|5864.4|5860.1|5858.2|518
1585921800000|2020-04-03 13:50:00|5862.4|5860.6|5862.8|5861|5864.3|5862.3|5861|5858.7|427
1585922100000|2020-04-03 13:55:00|5862.7|5860.9|5863.3|5860.3|5866|5864|5862.1|5859.4|417
1585922400000|2020-04-03 14:00:00|5863|5860|5860.6|5858.8|5864.6|5861.6|5860.1|5858.2|362
1585922700000|2020-04-03 14:05:00|5860.7|5858.9|5862.2|5860.4|5865.1|5862.7|5860.5|5858.3|463
1585923000000|2020-04-03 14:10:00|5862.1|5860.3|5860.8|5859|5862.3|5860.5|5859.5|5857.1|433
1585923300000|2020-04-03 14:15:00|5860.9|5859.1|5861.4|5859.6|5865.2|5863.4|5860.8|5859|470
1585923600000|2020-04-03 14:20:00|5861.5|5859.7|5861|5859.2|5862.2|5860.3|5856.1|5853.8|419
1585923900000|2020-04-03 14:25:00|5860.9|5859.1|5861|5859.2|5862.5|5860.5|5858.8|5857|430
1585924200000|2020-04-03 14:30:00|5860.9|5859.1|5856.1|5854.3|5864.1|5862.3|5855.1|5852.8|430
1585924500000|2020-04-03 14:35:00|5856|5854.2|5853.2|5850.2|5859.1|5856.6|5852.7|5850.2|426
1585924800000|2020-04-03 14:40:00|5853.3|5850.3|5855.1|5853.3|5858.8|5856.8|5850.6|5848.2|489
1585925100000|2020-04-03 14:45:00|5856.2|5853.2|5858.6|5856.8|5858.7|5856.9|5852|5850|461
1585925400000|2020-04-03 14:50:00|5858|5856.2|5855.7|5853.9|5861.7|5859.9|5854.4|5852.5|490
1585925700000|2020-04-03 14:55:00|5855.6|5853.8|5868.7|5866.9|5878.4|5875.4|5855.6|5853.8|702
1585926000000|2020-04-03 15:00:00|5868.8|5867|5864.4|5862.6|5870.6|5868.8|5863.6|5861.8|641
1585926300000|2020-04-03 15:05:00|5865.1|5863.3|5867.7|5865.9|5867.9|5866.1|5862.4|5859.9|517
1585926600000|2020-04-03 15:10:00|5867.8|5866|5870.7|5868.9|5871.3|5868.9|5866.3|5864.4|547
1585926900000|2020-04-03 15:15:00|5870.9|5869.1|5866.8|5865|5871.5|5869.4|5864.2|5862.3|374
1585927200000|2020-04-03 15:20:00|5866.9|5865.1|5855.4|5853.6|5867.7|5865.9|5854.4|5852|472
1585927500000|2020-04-03 15:25:00|5855.3|5853.5|5862.9|5861.1|5864.2|5862|5855.3|5853.2|474
1585927800000|2020-04-03 15:30:00|5862.8|5861|5861|5859.2|5865.5|5862.5|5859.1|5857.2|447
1585928100000|2020-04-03 15:35:00|5860.5|5858.7|5861.3|5859.5|5864.1|5862|5859.9|5857.5|518
1585928400000|2020-04-03 15:40:00|5861.4|5859.6|5856.8|5855|5862.9|5861.1|5856.7|5854.6|446
1585928700000|2020-04-03 15:45:00|5856.7|5854.9|5851.1|5849.3|5858.7|5856.9|5849.9|5846.9|504
1585929000000|2020-04-03 15:50:00|5851.2|5849.4|5852.5|5850.7|5853|5851.2|5849.2|5847.4|491
1585929300000|2020-04-03 15:55:00|5852.3|5850.5|5855.5|5853.7|5858.9|5857.1|5852.3|5850.5|468
1585929600000|2020-04-03 16:00:00|5855.4|5853.6|5860.1|5858.3|5860.7|5858.4|5854.4|5852.4|520
1585929900000|2020-04-03 16:05:00|5860|5858.2|5859.5|5857.7|5861.4|5859.3|5856.7|5854.3|464
1585930200000|2020-04-03 16:10:00|5859.6|5857.8|5858|5856.2|5860|5858.2|5854.9|5852.9|439
1585930500000|2020-04-03 16:15:00|5857.9|5856.1|5858.7|5856.9|5860|5857.6|5854.5|5852|446
1585930800000|2020-04-03 16:20:00|5859.1|5856.1|5856.7|5854.9|5860.7|5858.9|5856.2|5854.4|410
1585931100000|2020-04-03 16:25:00|5856.6|5854.8|5859.7|5857.9|5860.1|5858.3|5854.8|5853|394
1585931400000|2020-04-03 16:30:00|5859.4|5857.6|5858.2|5856.4|5861.7|5859.7|5857.9|5856.1|419
1585931700000|2020-04-03 16:35:00|5858|5856.2|5858.2|5856.4|5861|5858.7|5857.3|5855|375
1585932000000|2020-04-03 16:40:00|5858.5|5856.7|5858.5|5856.7|5861|5859|5857.7|5855.9|355
1585932300000|2020-04-03 16:45:00|5858.6|5856.8|5855.2|5852.2|5858.7|5856.9|5851.9|5849.6|375
1585932600000|2020-04-03 16:50:00|5855.1|5852.1|5855.9|5854.1|5857.1|5854.7|5852.8|5850.8|380
1585932900000|2020-04-03 16:55:00|5855.8|5854|5856.9|5855.1|5858|5855.7|5854.3|5852.1|422
1585933200000|2020-04-03 17:00:00|5857|5855.2|5854.1|5852.3|5857.6|5855.4|5853.7|5851.9|348
1585933500000|2020-04-03 17:05:00|5854.2|5852.4|5855.5|5853.7|5856.9|5854.9|5853.1|5851.3|375
1585933800000|2020-04-03 17:10:00|5855.6|5853.8|5850.8|5849|5856.2|5854.4|5850.5|5848.7|350
1585934100000|2020-04-03 17:15:00|5850.9|5849.1|5847.6|5845.8|5852.1|5850.3|5847.2|5845.4|385
1585934400000|2020-04-03 17:20:00|5848|5846.2|5852|5850.2|5852.4|5850.6|5847.1|5845.3|362
1585934700000|2020-04-03 17:25:00|5851.9|5850.1|5853.2|5851.4|5853.5|5851.7|5850.1|5848.3|322
1585935000000|2020-04-03 17:30:00|5853.3|5851.5|5853.9|5852.1|5854.3|5852.5|5852.2|5850.4|296
1585935300000|2020-04-03 17:35:00|5854|5852.2|5851.6|5849.8|5854|5852.2|5851.2|5849.2|275
1585935600000|2020-04-03 17:40:00|5851.7|5849.9|5852.7|5850.9|5852.8|5851|5850.7|5848.9|280
1585935900000|2020-04-03 17:45:00|5852.8|5851|5853.7|5851.9|5855.3|5853.4|5852.1|5850.3|324
1585936200000|2020-04-03 17:50:00|5853.8|5852|5854.9|5853.1|5855.3|5853.5|5852.1|5850.3|294
1585936500000|2020-04-03 17:55:00|5854.8|5853|5855.1|5853.3|5855.9|5854.1|5853.2|5851.1|285
1585936800000|2020-04-03 18:00:00|5856.2|5853.2|5854.7|5852.9|5856.4|5854.5|5853|5851.1|271
1585937100000|2020-04-03 18:05:00|5854.6|5852.8|5853.3|5851.5|5856.9|5854.4|5853|5851.2|223
1585937400000|2020-04-03 18:10:00|5853.4|5851.6|5856.6|5854.8|5856.8|5854.8|5853.3|5851.4|299
1585937700000|2020-04-03 18:15:00|5856.5|5854.7|5857.1|5855.3|5858|5856|5855.8|5853.8|273
1585938000000|2020-04-03 18:20:00|5857|5855.2|5858.5|5856.7|5858.7|5856.7|5856|5854.2|242
1585938300000|2020-04-03 18:25:00|5858.6|5856.8|5864.1|5861.1|5864.2|5861.4|5858.5|5856.7|280
1585938600000|2020-04-03 18:30:00|5863.4|5861.6|5858.6|5856.8|5863.5|5861.6|5858.5|5856.1|272
1585938900000|2020-04-03 18:35:00|5858.7|5856.9|5862|5860.2|5863.2|5860.8|5857.8|5855.9|276
1585939200000|2020-04-03 18:40:00|5862.3|5860.5|5859.8|5858|5865.9|5863.5|5858.7|5856.6|302
1585939500000|2020-04-03 18:45:00|5859.7|5857.9|5861.9|5860.1|5863.4|5861|5858.9|5856.6|297
1585939800000|2020-04-03 18:50:00|5861.7|5859.9|5865.1|5863.3|5867.1|5865.3|5861.7|5859.8|371
1585940100000|2020-04-03 18:55:00|5865|5863.2|5861.8|5858.8|5867.3|5865.2|5860.6|5858.2|354
1585940400000|2020-04-03 19:00:00|5861.7|5858.7|5862.1|5860.3|5865.9|5863.4|5861.1|5858.6|347
1585940700000|2020-04-03 19:05:00|5862.2|5860.4|5863.3|5860.3|5863.4|5860.9|5858|5855.4|276
1585941000000|2020-04-03 19:10:00|5863.2|5860.2|5865.4|5863.6|5866.2|5864|5862|5859.7|331
1585941300000|2020-04-03 19:15:00|5865.5|5863.7|5865.5|5862.5|5868.2|5865.8|5864|5861.7|343
1585941600000|2020-04-03 19:20:00|5865.6|5862.6|5865.1|5863.3|5866.5|5864.6|5863.6|5861.2|325
1585941900000|2020-04-03 19:25:00|5865|5863.2|5867.5|5865.7|5868.4|5866.4|5864.8|5862.5|299
1585942200000|2020-04-03 19:30:00|5867.4|5865.6|5867.2|5864.2|5868.5|5866.4|5865.8|5863.7|330
1585942500000|2020-04-03 19:35:00|5867.3|5864.3|5861.2|5859.4|5867.3|5865|5859.8|5857.3|403
1585942800000|2020-04-03 19:40:00|5861.5|5859.7|5861.4|5858.4|5863.2|5860.9|5860.2|5858.1|310
1585943100000|2020-04-03 19:45:00|5860.8|5859|5864.6|5862.8|5866.3|5864.2|5860.6|5858.2|405
1585943400000|2020-04-03 19:50:00|5864.7|5862.9|5865.2|5863.4|5867.6|5865.4|5864.2|5862.1|426
1585943700000|2020-04-03 19:55:00|5865.5|5863.7|5859.5|5856.5|5866.6|5864.1|5859.5|5856.5|489
1585944000000|2020-04-03 20:00:00|5859.6|5856.6|5861.2|5858.2|5861.9|5859.4|5858.6|5855.7|289
1585944300000|2020-04-03 20:05:00|5861.1|5858.1|5862.2|5860.4|5862.5|5860.7|5859.6|5857.1|246
1585944600000|2020-04-03 20:10:00|5862.3|5860.5|5857.6|5855.8|5863|5861.2|5856.8|5855|258
1585944900000|2020-04-03 20:15:00|5857.8|5856|5859.5|5857.7|5860.4|5857.8|5857|5855.2|118
1585945200000|2020-04-03 20:20:00|5859.6|5857.8|5859.7|5857.9|5862.9|5860.4|5858.7|5856.5|198
1585945500000|2020-04-03 20:25:00|5860|5858.2|5860.1|5858.3|5863|5860.4|5859.1|5856.7|276
1585945800000|2020-04-03 20:30:00|5860.2|5858.4|5860|5858.2|5864|5861.6|5859.6|5857.6|282
1585946100000|2020-04-03 20:35:00|5860.7|5857.7|5862.2|5859.2|5862.8|5860.6|5859|5856.6|247
1585946400000|2020-04-03 20:40:00|5861.9|5858.9|5861|5859.2|5862.7|5860.2|5859.1|5856.6|287
1585946700000|2020-04-03 20:45:00|5861.1|5859.3|5857.5|5855.7|5863.3|5860.3|5857.3|5854.6|237
1585947000000|2020-04-03 20:50:00|5857.6|5855.8|5862|5859|5862.2|5859.7|5857.6|5854.9|319
1585947300000|2020-04-03 20:55:00|5861.4|5858.4|5859|5856|5869.6|5866.6|5857.8|5854.8|291
1586116800000|2020-04-05 20:00:00|5885.2|5876.2|5879.9|5870.9|5885.2|5876.2|5871.3|5862.3|41
1586117100000|2020-04-05 20:05:00|5880.4|5871.4|5880|5871|5881.8|5872.8|5871.6|5862.6|50
1586117400000|2020-04-05 20:10:00|5880.2|5872.5|5878.9|5870.3|5881.3|5872.5|5878.2|5869.7|29
1586117700000|2020-04-05 20:15:00|5878.7|5870.2|5878.8|5870.3|5879.3|5870.3|5878.7|5870|44
1586118000000|2020-04-05 20:20:00|5878.7|5870.2|5878.7|5870.2|5879.3|5870.3|5878.7|5870.1|36
1586118300000|2020-04-05 20:25:00|5878.8|5870.3|5878.8|5870.3|5881|5872|5878.7|5870.2|31
1586118600000|2020-04-05 20:30:00|5878.7|5870.2|5876.8|5867.8|5879.6|5870.6|5873.1|5864.1|53
1586118900000|2020-04-05 20:35:00|5876.9|5867.9|5878.7|5870.2|5879.7|5870.7|5876.7|5867.7|31
1586119200000|2020-04-05 20:40:00|5878.8|5870.1|5880.1|5871.6|5881.2|5872.2|5872.6|5863.6|31
1586119500000|2020-04-05 20:45:00|5880.5|5871.5|5878.4|5869.4|5882|5873|5872.7|5863.7|41
1586119800000|2020-04-05 20:50:00|5879.5|5870.5|5880.9|5871.9|5884.1|5875.1|5877.9|5868.9|48
1586120100000|2020-04-05 20:55:00|5881.7|5872.7|5878|5869|5881.7|5872.8|5876.9|5867.9|37
1586120400000|2020-04-05 21:00:00|5877.5|5868.5|5880.2|5871.2|5881.5|5872.5|5877.5|5868.5|43
1586120700000|2020-04-05 21:05:00|5880|5871|5879.7|5870.7|5880.5|5871.5|5877.3|5869.8|107
1586121000000|2020-04-05 21:10:00|5879.3|5870.3|5877.7|5869.7|5880.8|5871.8|5875.5|5867.2|138
1586121300000|2020-04-05 21:15:00|5877.4|5869.4|5874.8|5866.8|5877.7|5869.7|5873.9|5865.9|159
1586121600000|2020-04-05 21:20:00|5874.9|5866.9|5874.1|5866.1|5876.2|5868.2|5867.9|5859.9|215
1586121900000|2020-04-05 21:25:00|5874|5866|5871.4|5863.6|5880|5872|5869|5862.6|275
1586122200000|2020-04-05 21:30:00|5870.8|5864.4|5870.1|5864.4|5872.7|5865.5|5869.2|5863.3|200
1586122500000|2020-04-05 21:35:00|5870|5864.2|5865.4|5859.9|5870.1|5864.4|5859.5|5851.5|255
1586122800000|2020-04-05 21:40:00|5865.2|5859.4|5862.5|5858.5|5866.4|5860.2|5861.3|5856.9|158
1586123100000|2020-04-05 21:45:00|5861.3|5858.3|5861.2|5857.5|5862.4|5858.7|5860.9|5856.4|125
1586123400000|2020-04-05 21:50:00|5861|5857.9|5860.6|5858.8|5862.4|5858.8|5860.6|5856.4|111
1586123700000|2020-04-05 21:55:00|5861.1|5858.1|5861.1|5858.1|5861.6|5858.8|5860.1|5857.1|99
1586124000000|2020-04-05 22:00:00|5861.2|5858.2|5867.4|5864.4|5867.8|5864.8|5861|5858|403
1586124300000|2020-04-05 22:05:00|5867.5|5864.5|5863.1|5860.1|5868.1|5865.1|5859.4|5856.4|348
1586124600000|2020-04-05 22:10:00|5863|5860|5867.5|5864.5|5869|5866|5862.5|5859.5|255
1586124900000|2020-04-05 22:15:00|5867.6|5864.6|5878.6|5875.6|5878.8|5875.8|5867.3|5864.3|404
1586125200000|2020-04-05 22:20:00|5876.7|5873.7|5871.3|5868.3|5876.7|5873.7|5869.4|5867|328
1586125500000|2020-04-05 22:25:00|5870.1|5867.1|5864.5|5861.5|5870.7|5867.7|5863.6|5860.6|344
1586125800000|2020-04-05 22:30:00|5864.4|5861.4|5864|5861|5868.9|5865.9|5863.5|5860.5|529
1586126100000|2020-04-05 22:35:00|5863.9|5860.9|5864|5861|5865.4|5862.4|5860.5|5857.5|360
1586126400000|2020-04-05 22:40:00|5864.1|5861.1|5864.9|5861.9|5868|5865|5862.5|5859.8|392
1586126700000|2020-04-05 22:45:00|5865|5862|5864.1|5861.1|5865.7|5862.7|5860.1|5857.1|323
1586127000000|2020-04-05 22:50:00|5864|5861|5862.6|5859.6|5864.6|5862|5857.7|5855.1|378
1586127300000|2020-04-05 22:55:00|5862.5|5859.5|5860.6|5857.6|5863.6|5860.6|5858.9|5855.9|333
1586127600000|2020-04-05 23:00:00|5860.5|5857.5|5863.1|5860.1|5866.8|5863.8|5860.5|5857.5|331
1586127900000|2020-04-05 23:05:00|5863|5860|5857|5854|5863.1|5860.1|5856.5|5853.9|367
1586128200000|2020-04-05 23:10:00|5856.8|5853.8|5856.9|5853.9|5858.7|5855.7|5852.8|5849.8|425
1586128500000|2020-04-05 23:15:00|5856.7|5853.7|5859.3|5856.3|5860.3|5857.4|5856.6|5853.6|328
1586128800000|2020-04-05 23:20:00|5859.7|5856.7|5859|5856|5862.2|5859.4|5859|5856|283
1586129100000|2020-04-05 23:25:00|5859.1|5856.1|5856|5854.2|5859.9|5857|5854.7|5851.9|399
1586129400000|2020-04-05 23:30:00|5856.1|5854.3|5854.2|5852.4|5857.6|5855|5852.4|5850.1|300
1586129700000|2020-04-05 23:35:00|5854.1|5852.3|5856.7|5853.7|5859.4|5856.8|5854.1|5851.6|343
1586130000000|2020-04-05 23:40:00|5856.8|5853.8|5857.2|5854.2|5857.3|5854.9|5854|5851.5|290
1586130300000|2020-04-05 23:45:00|5856.7|5854.9|5857.5|5854.5|5859.6|5857.1|5855.9|5853.2|313
1586130600000|2020-04-05 23:50:00|5856.8|5855|5854.7|5852.9|5857.5|5855.3|5853.6|5851|374
1586130900000|2020-04-05 23:55:00|5854.8|5853|5854.6|5851.6|5857.9|5855.3|5852.8|5850.4|404
1586131200000|2020-04-06 00:00:00|5854.7|5851.7|5852.7|5849.7|5862.3|5859.3|5851.4|5849.3|565
1586131500000|2020-04-06 00:05:00|5852.1|5850.3|5857.4|5854.4|5857.4|5854.4|5851.9|5849.5|438
1586131800000|2020-04-06 00:10:00|5857.3|5854.3|5857|5854|5860.5|5857.8|5855.8|5852.8|401
1586132100000|2020-04-06 00:15:00|5856.9|5853.9|5860.6|5857.6|5860.7|5857.7|5854.8|5852.4|386
1586132400000|2020-04-06 00:20:00|5860.7|5857.7|5860.6|5857.6|5861.7|5858.7|5857|5854.1|442
1586132700000|2020-04-06 00:25:00|5860.5|5857.5|5866|5863|5866|5863|5858.7|5856.3|473
1586133000000|2020-04-06 00:30:00|5866.3|5863.3|5876.5|5873.5|5878.5|5876.2|5865.9|5862.9|557
1586133300000|2020-04-06 00:35:00|5875.9|5874.1|5888.5|5885.5|5890.8|5887.8|5874.8|5872.6|666
1586133600000|2020-04-06 00:40:00|5888.2|5885.2|5890.1|5887.1|5890.3|5887.3|5883.4|5880.4|603
1586133900000|2020-04-06 00:45:00|5889.9|5886.9|5886.3|5884.5|5890.5|5888.1|5884.6|5882.4|597
1586134200000|2020-04-06 00:50:00|5886.7|5883.7|5888|5886.2|5889.7|5887.5|5884|5882.1|638
1586134500000|2020-04-06 00:55:00|5888.7|5885.7|5885.6|5882.6|5888.7|5886.9|5883|5880.6|526
1586134800000|2020-04-06 01:00:00|5885.1|5882.1|5883|5881.2|5887.7|5885.2|5883|5881|540
1586135100000|2020-04-06 01:05:00|5883.2|5881.4|5880.3|5878.5|5886.5|5884|5880.2|5878|497
1586135400000|2020-04-06 01:10:00|5880.5|5878.7|5882.9|5879.9|5885.6|5883.3|5880.3|5878|383
1586135700000|2020-04-06 01:15:00|5882.8|5879.8|5883.1|5880.1|5885.5|5883.3|5880.7|5878.5|465
1586136000000|2020-04-06 01:20:00|5882.2|5880.4|5881.7|5879.9|5883.6|5881.2|5880.8|5878.6|387
1586136300000|2020-04-06 01:25:00|5881.8|5880|5880.2|5878.4|5886.2|5884|5880.1|5878.3|341
1586136600000|2020-04-06 01:30:00|5880.1|5878.3|5878.7|5875.7|5881.4|5879|5875.4|5873.3|428
1586136900000|2020-04-06 01:35:00|5878.8|5875.8|5878.9|5875.9|5880.7|5878.2|5876.8|5874.5|479
1586137200000|2020-04-06 01:40:00|5877.8|5876|5876.1|5874.3|5879.8|5877.2|5875.3|5872.8|409
1586137500000|2020-04-06 01:45:00|5876.2|5873.2|5875.2|5873.4|5877.7|5875.3|5873.8|5871.6|365
1586137800000|2020-04-06 01:50:00|5875.1|5873.3|5875.7|5873.9|5878.7|5876.7|5874.8|5872.6|374
1586138100000|2020-04-06 01:55:00|5875.6|5873.8|5878.5|5876.7|5879.1|5876.7|5874.7|5872.3|387
1586138400000|2020-04-06 02:00:00|5878.4|5876.6|5876.2|5874.4|5878.5|5876.7|5873.5|5871.3|344
1586138700000|2020-04-06 02:05:00|5876.3|5874.5|5879.8|5876.8|5880.9|5878.6|5876.3|5874.5|341
1586139000000|2020-04-06 02:10:00|5879.9|5876.9|5875.8|5874|5879.9|5877.8|5875.8|5873.1|312
1586139300000|2020-04-06 02:15:00|5876.4|5873.4|5875.6|5872.6|5877.4|5875|5873.5|5871.3|321
1586139600000|2020-04-06 02:20:00|5874.9|5873.1|5873.5|5871.7|5875.8|5873.4|5871.7|5869.4|289
1586139900000|2020-04-06 02:25:00|5873.6|5871.8|5875.5|5872.5|5875.7|5873.3|5871.8|5870|244
1586140200000|2020-04-06 02:30:00|5875.6|5872.6|5873.6|5870.6|5875.7|5873.4|5872.8|5870.4|259
1586140500000|2020-04-06 02:35:00|5872.8|5871|5876.8|5875|5877.6|5875.1|5872.7|5870.3|240
1586140800000|2020-04-06 02:40:00|5876.9|5875.1|5870.5|5868.7|5878|5875.6|5869.5|5867.2|314
1586141100000|2020-04-06 02:45:00|5871|5868|5868.4|5866.6|5873.1|5870.5|5867.1|5864.7|287
1586141400000|2020-04-06 02:50:00|5868.3|5866.5|5867.7|5865.9|5870.3|5867.5|5867.5|5865.2|218
1586141700000|2020-04-06 02:55:00|5867.8|5866|5868.6|5866.8|5869.6|5867.3|5866.9|5864.6|186
1586142000000|2020-04-06 03:00:00|5868.9|5867.1|5871|5869.2|5871|5869.2|5867.4|5865.5|322
1586142300000|2020-04-06 03:05:00|5870.7|5868.9|5872.5|5870.7|5873.5|5871.7|5870.4|5868.6|221
1586142600000|2020-04-06 03:10:00|5872.4|5870.6|5871.6|5869.8|5873.2|5870.9|5871.1|5868.8|192
1586142900000|2020-04-06 03:15:00|5871.7|5869.9|5873.7|5870.7|5874|5871.5|5870.7|5868.9|231
1586143200000|2020-04-06 03:20:00|5873.1|5871.3|5870|5868.2|5873.7|5871.6|5869.2|5867.4|328
1586143500000|2020-04-06 03:25:00|5870.1|5868.3|5871.3|5869.5|5871.4|5869.6|5869.1|5867.1|235
1586143800000|2020-04-06 03:30:00|5871.2|5869.4|5875.8|5874|5876|5874.2|5871.1|5869.3|297
1586144100000|2020-04-06 03:35:00|5875.7|5873.9|5876.1|5874.3|5878.8|5876.8|5875.7|5873.4|326
1586144400000|2020-04-06 03:40:00|5876|5874.2|5876|5874.2|5877|5874.9|5874.8|5872.5|273
1586144700000|2020-04-06 03:45:00|5876.1|5874.3|5877.2|5875.4|5877.9|5876.1|5875.5|5873.5|284
1586145000000|2020-04-06 03:50:00|5877.8|5876|5877.9|5876.1|5878.9|5877.1|5876.7|5874.7|312
1586145300000|2020-04-06 03:55:00|5878|5876.2|5877|5875.2|5878.6|5876.3|5876.1|5874|229
1586145600000|2020-04-06 04:00:00|5876.9|5875.1|5877.9|5876.1|5878.2|5876.4|5876.9|5874.9|186
1586145900000|2020-04-06 04:05:00|5877.8|5876|5877.4|5875.6|5878.8|5877|5877.1|5875.2|195
1586146200000|2020-04-06 04:10:00|5877.3|5875.5|5881.5|5879.7|5881.7|5879.9|5876.7|5874.9|327
1586146500000|2020-04-06 04:15:00|5881.6|5879.8|5882.1|5880.3|5883.9|5882.1|5881.5|5879.4|377
1586146800000|2020-04-06 04:20:00|5882|5880.2|5883.2|5881.4|5885.2|5883|5881.9|5880.1|258
1586147100000|2020-04-06 04:25:00|5883.1|5881.3|5880.4|5878.6|5883.3|5881.5|5879.7|5877.7|218
1586147400000|2020-04-06 04:30:00|5880.5|5878.7|5874.5|5872.7|5881.3|5878.8|5874.2|5871.6|305
1586147700000|2020-04-06 04:35:00|5874.6|5872.8|5873.7|5871.9|5875.8|5873.7|5873.3|5871.2|272
1586148000000|2020-04-06 04:40:00|5873.6|5871.8|5873.9|5872.1|5875.8|5874|5872.7|5870.9|257
1586148300000|2020-04-06 04:45:00|5874|5872.2|5868.8|5867|5874.8|5873|5868.6|5866.8|291
1586148600000|2020-04-06 04:50:00|5868.7|5866.9|5869.7|5867.9|5870.6|5868.3|5867.2|5865.4|243
1586148900000|2020-04-06 04:55:00|5869.6|5867.8|5873.2|5871.4|5873.6|5871.8|5868.9|5866.6|264
1586149200000|2020-04-06 05:00:00|5873.3|5871.5|5876.8|5873.8|5877.6|5875|5873.3|5871.5|389
1586149500000|2020-04-06 05:05:00|5876.9|5873.9|5873.2|5871.4|5877.2|5874.6|5871.8|5869.3|337
1586149800000|2020-04-06 05:10:00|5873.1|5871.3|5873.1|5871.3|5877.1|5874.7|5873|5870.7|328
1586150100000|2020-04-06 05:15:00|5873.7|5871.9|5877.3|5875.5|5879.9|5877.4|5873.4|5871.5|325
1586150400000|2020-04-06 05:20:00|5877.4|5875.6|5878.3|5876.5|5879.9|5878.1|5876.6|5874.8|262
1586150700000|2020-04-06 05:25:00|5878.2|5876.4|5878.1|5876.3|5878.9|5877.1|5876.5|5874.6|270
1586151000000|2020-04-06 05:30:00|5877.8|5876|5882.4|5879.4|5883.5|5881.2|5877.7|5875.9|304
1586151300000|2020-04-06 05:35:00|5882.3|5879.3|5883.2|5881.4|5883.3|5881.5|5879.3|5877.4|292
1586151600000|2020-04-06 05:40:00|5883.1|5881.3|5894|5892.2|5895.8|5894|5883.1|5881.3|508
1586151900000|2020-04-06 05:45:00|5893.8|5892|5893.9|5892.1|5898.6|5896.5|5892.3|5890|518
1586152200000|2020-04-06 05:50:00|5894.1|5892.3|5896.2|5894.4|5896.2|5894.4|5892.5|5890.5|430
1586152500000|2020-04-06 05:55:00|5896.1|5894.3|5894.6|5892.8|5898.2|5895.6|5893.9|5891.5|381
1586152800000|2020-04-06 06:00:00|5895.4|5892.4|5893.4|5891.6|5896.5|5893.8|5891.2|5888.8|429
1586153100000|2020-04-06 06:05:00|5893.3|5891.5|5904.9|5901.9|5905.2|5902.3|5893.3|5891.5|483
1586153400000|2020-04-06 06:10:00|5905|5902|5893.4|5891.6|5906.7|5904.1|5891.3|5889.3|519
1586153700000|2020-04-06 06:15:00|5893.6|5891.8|5895.6|5893.8|5899.9|5897.4|5893.1|5890.7|486
1586154000000|2020-04-06 06:20:00|5895.8|5894|5902.9|5901.1|5903.1|5901.1|5895.6|5893.6|489
1586154300000|2020-04-06 06:25:00|5902.7|5900.9|5901.2|5899.4|5906.5|5904.5|5899.5|5897|461
1586154600000|2020-04-06 06:30:00|5901.1|5899.3|5901.4|5899.6|5903.9|5901.6|5898.9|5897.1|287
1586154900000|2020-04-06 06:35:00|5901.3|5899.5|5900.1|5897.1|5902.7|5900.6|5897.5|5895.5|346
1586155200000|2020-04-06 06:40:00|5900.2|5897.2|5896.3|5894.5|5903|5900.7|5896|5893.9|360
1586155500000|2020-04-06 06:45:00|5896.2|5894.4|5894|5891|5899.3|5897.2|5892.6|5890|304
1586155800000|2020-04-06 06:50:00|5894.3|5892.2|5892.5|5890.7|5896.2|5894.4|5891.8|5889.6|364
1586156100000|2020-04-06 06:55:00|5892.4|5890.6|5889.8|5886.8|5893.9|5891.5|5889|5886.8|323
1586156400000|2020-04-06 07:00:00|5888.9|5887.1|5891|5889.2|5893|5891.2|5886.1|5883.6|448
1586156700000|2020-04-06 07:05:00|5891.1|5889.3|5893.7|5891.9|5896.3|5894.1|5890.2|5887.8|421
1586157000000|2020-04-06 07:10:00|5893.8|5892|5897.8|5894.8|5899.5|5897|5893.7|5891.3|386
1586157300000|2020-04-06 07:15:00|5897.9|5894.9|5903.4|5901.6|5903.9|5901.7|5897.4|5894.7|407
1586157600000|2020-04-06 07:20:00|5903.5|5901.7|5899.6|5897.8|5903.9|5902.1|5899|5897.2|384
1586157900000|2020-04-06 07:25:00|5899.7|5897.9|5908.4|5906.6|5909.9|5907.7|5899.7|5897.8|416
1586158200000|2020-04-06 07:30:00|5908.6|5906.8|5906.4|5904.6|5911.8|5909.8|5905.1|5903.3|502
1586158500000|2020-04-06 07:35:00|5906.3|5904.5|5905.8|5904|5906.6|5904.8|5902.5|5900.6|474
1586158800000|2020-04-06 07:40:00|5905.7|5903.9|5906.1|5904.3|5908.3|5906.5|5905.3|5903.5|421
1586159100000|2020-04-06 07:45:00|5906.2|5904.4|5916.7|5913.7|5917.7|5915.9|5906.1|5904.3|472
1586159400000|2020-04-06 07:50:00|5916|5914.2|5913.3|5911.5|5918.1|5915.8|5910.1|5908.3|533
1586159700000|2020-04-06 07:55:00|5913.4|5911.6|5914.5|5912.7|5918.3|5915.8|5912.2|5909.9|491
1586160000000|2020-04-06 08:00:00|5915.2|5912.2|5909.6|5906.6|5915.2|5912.7|5906.6|5903.9|468
1586160300000|2020-04-06 08:05:00|5909|5907.2|5904.6|5902.8|5909.2|5907.2|5903.6|5901.1|518
1586160600000|2020-04-06 08:10:00|5904.5|5902.7|5908.4|5905.4|5909.3|5906.3|5901.8|5899.4|486
1586160900000|2020-04-06 08:15:00|5907.7|5905.9|5910.9|5909.1|5912.1|5910|5903.4|5901.2|533
1586161200000|2020-04-06 08:20:00|5911|5909.2|5907.5|5905.7|5911.4|5909.2|5906.1|5904.2|450
1586161500000|2020-04-06 08:25:00|5907.4|5905.6|5911.2|5908.2|5913.4|5910.6|5906.7|5904.3|379
1586161800000|2020-04-06 08:30:00|5911.3|5908.3|5903.1|5900.1|5912.3|5909.3|5901.7|5898.7|440
1586162100000|2020-04-06 08:35:00|5902.5|5900.7|5899.1|5896.1|5903|5900.8|5897.9|5895.4|459
1586162400000|2020-04-06 08:40:00|5899|5896|5903.9|5902.1|5905.4|5902.8|5898|5895.7|365
1586162700000|2020-04-06 08:45:00|5904|5902.2|5909.4|5906.4|5909.8|5907.5|5901.9|5899.5|485
1586163000000|2020-04-06 08:50:00|5909.3|5906.3|5907.5|5905.7|5911.8|5908.8|5905.8|5903.9|424
1586163300000|2020-04-06 08:55:00|5907.6|5905.8|5917.9|5914.9|5918.8|5916.7|5906.9|5903.9|546
1586163600000|2020-04-06 09:00:00|5918|5915|5917.8|5914.8|5920.9|5918|5916|5913.6|543
1586163900000|2020-04-06 09:05:00|5917.7|5914.7|5918.9|5915.9|5919.9|5917.4|5915.7|5913.3|423
1586164200000|2020-04-06 09:10:00|5918.6|5915.6|5920.1|5918.3|5920.2|5918.4|5916.1|5913.8|301
1586164500000|2020-04-06 09:15:00|5920.2|5918.4|5920.6|5918.8|5922.1|5920.2|5918.2|5915.8|430
1586164800000|2020-04-06 09:20:00|5920.7|5918.9|5927.2|5924.2|5927.2|5925.1|5920.6|5918.2|375
1586165100000|2020-04-06 09:25:00|5927.1|5924.1|5932.8|5931|5933.6|5931.7|5926.3|5923.9|377
1586165400000|2020-04-06 09:30:00|5932.9|5931.1|5935.8|5932.8|5936.5|5934|5930.5|5928.7|407
1586165700000|2020-04-06 09:35:00|5935.7|5932.7|5932.7|5929.7|5936.1|5934.1|5931.4|5928.9|370
1586166000000|2020-04-06 09:40:00|5932.8|5929.8|5939|5936|5939|5936.2|5931.9|5929.8|381
1586166300000|2020-04-06 09:45:00|5938.2|5936.4|5930.6|5927.6|5938.7|5936.4|5929.7|5927.5|397
1586166600000|2020-04-06 09:50:00|5930.7|5927.7|5930.5|5928.7|5932.6|5930.8|5928.8|5926.4|364
1586166900000|2020-04-06 09:55:00|5930.4|5928.6|5930.6|5928.8|5934.4|5932.2|5930|5928|358
1586167200000|2020-04-06 10:00:00|5930.7|5928.9|5932.1|5930.3|5933|5930.8|5930.2|5928.4|314
1586167500000|2020-04-06 10:05:00|5932|5930.2|5931.8|5928.8|5933.1|5930.8|5929.6|5927.4|358
1586167800000|2020-04-06 10:10:00|5931.7|5928.7|5928.7|5926.9|5931.8|5929.3|5927.4|5924.8|406
1586168100000|2020-04-06 10:15:00|5928.6|5926.8|5923.7|5921.9|5929|5926.8|5923.4|5921.5|375
1586168400000|2020-04-06 10:20:00|5923.8|5922|5927|5924|5928.9|5926.7|5923.8|5921.7|384
1586168700000|2020-04-06 10:25:00|5927.1|5924.1|5926.3|5923.3|5928.6|5926.8|5924.4|5922.6|288
1586169000000|2020-04-06 10:30:00|5925.8|5924|5926.5|5924.7|5928.4|5926.6|5924.3|5921.9|313
1586169300000|2020-04-06 10:35:00|5927.1|5924.1|5927.2|5925.4|5927.6|5925.4|5924.5|5922.1|244
1586169600000|2020-04-06 10:40:00|5927.4|5925.6|5930.9|5929.1|5931|5929.2|5927.4|5925.1|319
1586169900000|2020-04-06 10:45:00|5930.7|5928.9|5932|5930.2|5932.2|5930.4|5929.6|5927.4|239
1586170200000|2020-04-06 10:50:00|5931.9|5930.1|5931.3|5929.5|5933|5930.8|5929.4|5927.6|237
1586170500000|2020-04-06 10:55:00|5931.2|5929.4|5934.3|5932.5|5936.3|5934.3|5931.2|5929.4|320
1586170800000|2020-04-06 11:00:00|5934.4|5932.6|5935.7|5933.9|5937|5934.7|5932.1|5930|396
1586171100000|2020-04-06 11:05:00|5935.8|5934|5935.9|5934.1|5937.1|5934.6|5934.3|5932|262
1586171400000|2020-04-06 11:10:00|5936.5|5933.5|5936.4|5934.6|5938.2|5935.7|5933.9|5931.6|300
1586171700000|2020-04-06 11:15:00|5936.3|5934.5|5943.4|5940.4|5945.3|5942.9|5936|5933.7|353
1586172000000|2020-04-06 11:20:00|5943.2|5940.2|5945.7|5943.9|5946.4|5944.5|5941.9|5939.6|422
1586172300000|2020-04-06 11:25:00|5945.8|5944|5942.7|5940.9|5948|5945.7|5940.6|5938.6|357
1586172600000|2020-04-06 11:30:00|5942.5|5940.7|5935.9|5934.1|5942.5|5940.7|5935.6|5933.3|347
1586172900000|2020-04-06 11:35:00|5935.8|5934|5936.5|5934.7|5936.8|5935|5932.8|5929.8|320
1586173200000|2020-04-06 11:40:00|5936.6|5934.8|5936.5|5934.7|5938.6|5936.2|5935.1|5932.8|358
1586173500000|2020-04-06 11:45:00|5936.6|5934.8|5935.2|5933.4|5937|5935.2|5933.9|5931.6|367
1586173800000|2020-04-06 11:50:00|5935.1|5933.3|5933.1|5931.3|5936.5|5934.7|5932.8|5930.9|341
1586174100000|2020-04-06 11:55:00|5933.2|5931.4|5937.7|5935.9|5937.9|5936.1|5933.2|5931.4|326
1586174400000|2020-04-06 12:00:00|5937.6|5935.8|5938.3|5936.5|5940.2|5938.1|5936.8|5935|370
1586174700000|2020-04-06 12:05:00|5938.2|5936.4|5935.1|5933.3|5938.4|5936.6|5934.7|5932.9|308
1586175000000|2020-04-06 12:10:00|5935|5933.2|5929.3|5927.5|5935.5|5933.7|5927.9|5926.1|430
1586175300000|2020-04-06 12:15:00|5929.4|5927.6|5929.7|5927.9|5931.3|5929.5|5927.8|5925.8|380
1586175600000|2020-04-06 12:20:00|5929.4|5927.6|5931.2|5929.4|5931.8|5930|5929.4|5927.6|277
1586175900000|2020-04-06 12:25:00|5931.3|5929.5|5931.7|5929.9|5932.9|5931.1|5930.7|5928.9|285
1586176200000|2020-04-06 12:30:00|5931.8|5930|5933.5|5931.7|5933.5|5931.7|5930.3|5928.5|289
1586176500000|2020-04-06 12:35:00|5933.4|5931.6|5935.8|5934|5936|5934.2|5933.2|5931.1|294
1586176800000|2020-04-06 12:40:00|5935.7|5933.9|5935.2|5933.4|5936.3|5934.5|5934.8|5933|283
1586177100000|2020-04-06 12:45:00|5935.1|5933.3|5935.7|5933.9|5936.7|5934.9|5932.7|5930.9|350
1586177400000|2020-04-06 12:50:00|5935.6|5933.8|5942.9|5939.9|5942.9|5940.7|5935.1|5933.3|336
1586177700000|2020-04-06 12:55:00|5942.8|5939.8|5945.7|5943.9|5946.3|5944.2|5942.1|5939.8|414
1586178000000|2020-04-06 13:00:00|5945.8|5944|5945.2|5943.4|5946.2|5944.4|5942.2|5940.4|418
1586178300000|2020-04-06 13:05:00|5945.3|5943.5|5944.7|5942.9|5947.8|5945.8|5944.6|5942.8|366
1586178600000|2020-04-06 13:10:00|5944.8|5943|5946.5|5944.7|5947.6|5945.8|5944.7|5942.3|360
1586178900000|2020-04-06 13:15:00|5946.4|5944.6|5944.1|5942.3|5947.3|5945.5|5943|5941.2|309
1586179200000|2020-04-06 13:20:00|5944.2|5942.4|5945.1|5943.3|5945.4|5943.6|5943.9|5942.1|306
1586179500000|2020-04-06 13:25:00|5945|5943.2|5941.8|5940|5945.1|5943.3|5941.6|5939.8|307
1586179800000|2020-04-06 13:30:00|5942|5940.2|5936.1|5934.3|5942.7|5940.9|5935.8|5934|415
1586180100000|2020-04-06 13:35:00|5936.2|5934.4|5935.9|5934.1|5936.2|5934.4|5932.1|5929.9|422
1586180400000|2020-04-06 13:40:00|5936|5934.2|5936.2|5934.4|5939.7|5937.9|5934.6|5932.8|361
1586180700000|2020-04-06 13:45:00|5936.3|5934.5|5943.8|5942|5945.7|5943.1|5936.3|5934.5|460
1586181000000|2020-04-06 13:50:00|5943.9|5942.1|5948.5|5945.5|5949.7|5947.3|5943.9|5942.1|432
1586181300000|2020-04-06 13:55:00|5948.6|5945.6|5948.7|5946.9|5949.7|5947.9|5944.5|5942.7|409
1586181600000|2020-04-06 14:00:00|5948.8|5947|5945.3|5943.5|5949.4|5947.6|5945.2|5943.3|462
1586181900000|2020-04-06 14:05:00|5945.2|5943.4|5941.9|5940.1|5947|5944.6|5941|5939.2|455
1586182200000|2020-04-06 14:10:00|5942|5940.2|5946.2|5944.4|5946.8|5945|5940.9|5939.1|455
1586182500000|2020-04-06 14:15:00|5946.1|5944.3|5955.2|5953.4|5956.8|5953.8|5945.3|5943|495
1586182800000|2020-04-06 14:20:00|5955.1|5953.3|5957.4|5955.6|5961|5958.8|5953.1|5951.3|503
1586183100000|2020-04-06 14:25:00|5958|5955|5953.6|5951.8|5958.1|5955.8|5950.4|5947.9|456
1586183400000|2020-04-06 14:30:00|5954.2|5951.2|5957.9|5954.9|5959.6|5957.3|5951.4|5949.2|459
1586183700000|2020-04-06 14:35:00|5958|5955|5958.5|5956.7|5965.1|5962.6|5957.3|5954.9|509
1586184000000|2020-04-06 14:40:00|5958.6|5956.8|5954.1|5952.3|5959.7|5957.9|5954|5951.8|510
1586184300000|2020-04-06 14:45:00|5953.3|5951.5|5948.3|5946.5|5953.3|5951.5|5944.8|5943|566
1586184600000|2020-04-06 14:50:00|5948.4|5946.6|5940.9|5939.1|5949.1|5947.2|5939.8|5937.9|561
1586184900000|2020-04-06 14:55:00|5940.8|5939|5934.7|5932.9|5943.6|5941.8|5930.9|5929.1|656
1586185200000|2020-04-06 15:00:00|5934.8|5933|5933.7|5931.9|5937.1|5935|5929.9|5927.5|595
1586185500000|2020-04-06 15:05:00|5934|5932.2|5939.8|5938|5941.7|5939.9|5934|5932.2|483
1586185800000|2020-04-06 15:10:00|5939.9|5938.1|5942.8|5941|5944.3|5942.5|5936.3|5934.1|425
1586186100000|2020-04-06 15:15:00|5942.4|5940.6|5944.3|5942.5|5946.5|5944.7|5941.6|5939.8|391
1586186400000|2020-04-06 15:20:00|5944.2|5942.4|5947.4|5945.6|5947.6|5945.8|5943.9|5942.1|411
1586186700000|2020-04-06 15:25:00|5947.3|5945.5|5948|5946.2|5950.1|5948.3|5946.7|5944.9|318
1586187000000|2020-04-06 15:30:00|5948.1|5946.3|5946.8|5945|5949.2|5947.4|5945.8|5944|367
1586187300000|2020-04-06 15:35:00|5946.9|5945.1|5945.9|5944.1|5949.1|5947.3|5945.7|5943.9|356
1586187600000|2020-04-06 15:40:00|5946|5944.2|5949.5|5947.7|5950.2|5948.1|5945.3|5943.5|325
1586187900000|2020-04-06 15:45:00|5949.4|5947.6|5950.3|5948.5|5953|5951.2|5948|5945.7|429
1586188200000|2020-04-06 15:50:00|5950.5|5948.7|5954.7|5952.9|5954.7|5952.9|5950.5|5948.7|323
1586188500000|2020-04-06 15:55:00|5954.8|5953|5949.7|5947.9|5954.8|5953|5948.4|5946.3|394
1586188800000|2020-04-06 16:00:00|5949.5|5947.7|5945.2|5943.4|5950|5948.2|5944.1|5942.3|409
1586189100000|2020-04-06 16:05:00|5945.3|5943.5|5941.9|5940.1|5945.5|5943.7|5940.9|5939.1|365
1586189400000|2020-04-06 16:10:00|5941.8|5940|5939.8|5938|5941.9|5940.1|5936.9|5935.1|362
1586189700000|2020-04-06 16:15:00|5939.7|5937.9|5940.2|5938.4|5942.1|5940.3|5938.5|5936.7|429
1586190000000|2020-04-06 16:20:00|5940.3|5938.5|5938|5936.2|5940.4|5938.6|5937.1|5935.3|393
1586190300000|2020-04-06 16:25:00|5937.9|5936.1|5944.2|5942.4|5944.2|5942.4|5937.8|5936|404
1586190600000|2020-04-06 16:30:00|5944.3|5942.5|5939.5|5937.7|5944.3|5942.5|5937.7|5935.9|416
1586190900000|2020-04-06 16:35:00|5939.4|5937.6|5941.7|5939.9|5943.2|5941.4|5939|5937.2|394
1586191200000|2020-04-06 16:40:00|5941.6|5939.8|5940.5|5938.7|5942.9|5941.1|5940.3|5938.5|369
1586191500000|2020-04-06 16:45:00|5940.4|5938.6|5940.7|5938.9|5943.5|5941.7|5940.1|5938.3|351
1586191800000|2020-04-06 16:50:00|5940.8|5939|5940.7|5938.9|5942|5940.2|5940|5937.9|334
1586192100000|2020-04-06 16:55:00|5940.8|5939|5943.5|5941.7|5943.7|5941.9|5940.3|5938.5|391
1586192400000|2020-04-06 17:00:00|5943.8|5942|5941.3|5939.5|5945|5943.2|5940.5|5938.7|427
1586192700000|2020-04-06 17:05:00|5941.2|5939.4|5938.1|5936.3|5941.6|5939.8|5937.6|5935.8|284
1586193000000|2020-04-06 17:10:00|5938.2|5936.4|5936.2|5934.4|5938.4|5936.6|5935.2|5933.4|296
1586193300000|2020-04-06 17:15:00|5936.1|5934.3|5937.1|5935.3|5937.3|5935.5|5935.4|5933.6|331
1586193600000|2020-04-06 17:20:00|5937|5935.2|5939.4|5937.6|5940.1|5938.3|5936.6|5934.8|319
1586193900000|2020-04-06 17:25:00|5939.3|5937.5|5937.2|5935.4|5940.1|5937.9|5937.1|5935.3|299
1586194200000|2020-04-06 17:30:00|5937.3|5935.5|5936.4|5934.6|5938.9|5937.1|5935.1|5933.3|276
1586194500000|2020-04-06 17:35:00|5936.3|5934.5|5934.1|5932.3|5936.9|5935.1|5934.1|5932.3|260
1586194800000|2020-04-06 17:40:00|5934.2|5932.4|5939.6|5937.8|5940.1|5938.3|5934.1|5932.3|321
1586195100000|2020-04-06 17:45:00|5939.5|5937.7|5940.2|5938.4|5941.4|5939.6|5938.5|5936.7|294
1586195400000|2020-04-06 17:50:00|5940.1|5938.3|5940|5938.2|5941.7|5939.9|5939.3|5937.5|250
1586195700000|2020-04-06 17:55:00|5940.1|5938.3|5941.7|5939.9|5942|5940.2|5939.2|5936.9|320
1586196000000|2020-04-06 18:00:00|5941.8|5940|5937.8|5936|5942.2|5940.4|5937.8|5936|271
1586196300000|2020-04-06 18:05:00|5937.9|5936.1|5936.9|5935.1|5938.5|5936.7|5936.4|5934.6|181
1586196600000|2020-04-06 18:10:00|5937|5935.2|5937.2|5935.4|5939.4|5937.6|5936.8|5935|242
1586196900000|2020-04-06 18:15:00|5937.1|5935.3|5938.2|5936.4|5939|5937.2|5936.6|5934.5|249
1586197200000|2020-04-06 18:20:00|5938.1|5936.3|5943|5941.2|5943.3|5941.5|5938.1|5936.3|317
1586197500000|2020-04-06 18:25:00|5943.1|5941.3|5938.7|5936.9|5943.1|5941.3|5938.7|5936.9|282
1586197800000|2020-04-06 18:30:00|5938.6|5936.8|5940.2|5938.4|5941|5939.2|5938.6|5936.8|216
1586198100000|2020-04-06 18:35:00|5940.3|5938.5|5939|5937.2|5941.4|5939.6|5938.7|5936.9|271
1586198400000|2020-04-06 18:40:00|5939.1|5937.3|5939.5|5937.7|5939.8|5938|5936.6|5934.8|307
1586198700000|2020-04-06 18:45:00|5939.4|5937.6|5937.1|5935.3|5939.9|5938.1|5936.6|5934.8|313
1586199000000|2020-04-06 18:50:00|5937.2|5935.4|5933.8|5932|5937.2|5935.4|5933.4|5931.6|294
1586199300000|2020-04-06 18:55:00|5934|5932.2|5936.7|5933.7|5936.7|5934.5|5933.8|5932|296
1586199600000|2020-04-06 19:00:00|5936.5|5933.5|5934.5|5932.7|5936.9|5934.3|5933.2|5931.4|327
1586199900000|2020-04-06 19:05:00|5934.4|5932.6|5936.4|5934.6|5937.8|5935.8|5934.2|5932|300
1586200200000|2020-04-06 19:10:00|5936.5|5934.7|5932.4|5930.6|5936.5|5934.7|5928.2|5926.4|406
1586200500000|2020-04-06 19:15:00|5932.6|5930.8|5929.3|5927.5|5934.2|5932.4|5928.2|5926.4|504
1586200800000|2020-04-06 19:20:00|5929.4|5927.6|5931.3|5928.3|5931.4|5929.2|5927.4|5925.2|427
1586201100000|2020-04-06 19:25:00|5931.4|5928.4|5932.6|5930.8|5934|5931.5|5929.9|5927.3|391
1586201400000|2020-04-06 19:30:00|5932.7|5930.9|5930.2|5928.4|5933.4|5931.1|5930.1|5928.2|359
1586201700000|2020-04-06 19:35:00|5930.3|5928.5|5931.3|5929.5|5932.4|5930.1|5928.6|5926.2|339
1586202000000|2020-04-06 19:40:00|5931.5|5929.7|5930.6|5928.8|5933.1|5930.7|5930.2|5928|342
1586202300000|2020-04-06 19:45:00|5930.5|5928.7|5931.4|5929.6|5932|5929.7|5928.6|5926.3|346
1586202600000|2020-04-06 19:50:00|5931.7|5929.9|5935.6|5933.8|5935.7|5933.9|5931.7|5929.9|458
1586202900000|2020-04-06 19:55:00|5936|5934.2|5933.6|5931.8|5936.1|5934.2|5931.9|5929.7|460
1586203200000|2020-04-06 20:00:00|5934.2|5932.4|5934.2|5932.4|5935.9|5934.1|5933.7|5931.9|263
1586203500000|2020-04-06 20:05:00|5934.1|5932.3|5931.9|5930.1|5934.5|5932.7|5931.4|5929.1|255
1586203800000|2020-04-06 20:10:00|5932.2|5930.4|5932.2|5929.2|5932.7|5930.5|5930|5927.8|258
1586204100000|2020-04-06 20:15:00|5931.8|5928.8|5931.5|5928.5|5932.6|5930.1|5930.8|5928.5|222
1586204400000|2020-04-06 20:20:00|5931.6|5928.6|5931.9|5928.9|5938.7|5936|5931|5928.6|311
1586204700000|2020-04-06 20:25:00|5931.8|5928.8|5930.6|5928.8|5933.8|5931.3|5930.3|5927.3|186
1586205000000|2020-04-06 20:30:00|5930.7|5928.9|5930.5|5928.7|5932.1|5930.1|5930.3|5928.1|233
1586205300000|2020-04-06 20:35:00|5930.4|5928.6|5930.2|5927.2|5932.2|5930.4|5928.6|5926.4|175
1586205600000|2020-04-06 20:40:00|5930.3|5927.3|5930.1|5928.3|5930.6|5928.5|5928.7|5926.7|135
1586205900000|2020-04-06 20:45:00|5930.3|5928.5|5933.2|5931.4|5934.3|5931.5|5930.1|5927.5|178
1586206200000|2020-04-06 20:50:00|5933.3|5931.5|5929.1|5926.1|5933.9|5931.6|5928.4|5926|271
1586206500000|2020-04-06 20:55:00|5929.2|5926.2|5933.3|5930.3|5938|5935|5928.7|5925.7|226
1586206800000|2020-04-06 21:00:00|5933.4|5930.4|5933.3|5930.3|5936.2|5933.2|5931.8|5928.8|31
1586207100000|2020-04-06 21:05:00|5933.9|5930.9|5933.1|5930.1|5935|5932|5931.9|5928.9|118
1586207400000|2020-04-06 21:10:00|5933.7|5930.7|5938|5935|5938.1|5935.1|5932.2|5929.2|255
1586207700000|2020-04-06 21:15:00|5936.8|5933.8|5936.9|5933.9|5938.1|5935.1|5935.8|5932.8|238
1586208000000|2020-04-06 21:20:00|5937|5934|5936.7|5933.7|5937.5|5934.5|5932.7|5929.7|210
1586208300000|2020-04-06 21:25:00|5935.6|5932.6|5936.1|5933.1|5938.3|5935.3|5934.5|5931.5|210
1586208600000|2020-04-06 21:30:00|5935.8|5932.8|5930.3|5927.3|5936.8|5933.8|5924.7|5921.7|340
1586208900000|2020-04-06 21:35:00|5930.2|5927.2|5930.8|5927.8|5933.2|5930.2|5929.3|5926.3|312
1586209200000|2020-04-06 21:40:00|5929.5|5926.5|5928.7|5925.7|5930.3|5927.3|5927.2|5924.2|356
1586209500000|2020-04-06 21:45:00|5928.6|5925.6|5929|5926|5930.1|5927.1|5928.2|5925.2|324
1586209800000|2020-04-06 21:50:00|5929.3|5926.3|5928.9|5925.9|5929.9|5926.9|5928.2|5925.2|372
1586210100000|2020-04-06 21:55:00|5929.1|5926.1|5928.9|5925.9|5929.8|5926.8|5928.2|5925.2|382
1586210400000|2020-04-06 22:00:00|5928.7|5925.7|5931.2|5928.2|5934.4|5931.4|5927.7|5924.7|307
1586210700000|2020-04-06 22:05:00|5931.1|5928.1|5931.7|5928.7|5933|5930|5930.1|5927.1|167
1586211000000|2020-04-06 22:10:00|5931.9|5928.9|5932.1|5929.1|5932.7|5929.7|5930.4|5927.4|161
1586211300000|2020-04-06 22:15:00|5932|5929|5932.1|5929.1|5932.8|5929.8|5931.2|5928.2|135
1586211600000|2020-04-06 22:20:00|5932|5929|5923.1|5920.1|5932|5929|5922.4|5919.4|309
1586211900000|2020-04-06 22:25:00|5923|5920|5926.1|5923.1|5927.5|5924.5|5921.7|5918.7|242
1586212200000|2020-04-06 22:30:00|5926.2|5923.2|5927.8|5924.8|5928.8|5925.8|5925.7|5922.7|232
1586212500000|2020-04-06 22:35:00|5927.7|5924.7|5925.1|5922.1|5928.4|5925.4|5924.6|5921.6|201
1586212800000|2020-04-06 22:40:00|5925.8|5922.8|5929.3|5926.3|5929.7|5926.7|5925.7|5922.7|166
1586213100000|2020-04-06 22:45:00|5929.2|5926.2|5930.4|5927.4|5932.2|5929.2|5927.8|5924.8|254
1586213400000|2020-04-06 22:50:00|5930.5|5927.5|5929.4|5926.4|5931.2|5928.2|5928.2|5925.2|233
1586213700000|2020-04-06 22:55:00|5929.5|5926.5|5928|5925|5930|5927|5926.2|5923.2|262
1586214000000|2020-04-06 23:00:00|5927.4|5924.4|5928.2|5925.2|5929|5926|5926|5923|205
1586214300000|2020-04-06 23:05:00|5928.3|5925.3|5932.7|5929.7|5933.4|5930.4|5928.1|5925.1|171
1586214600000|2020-04-06 23:10:00|5932.6|5929.6|5937.5|5934.5|5937.8|5934.8|5932.3|5929.6|194
1586214900000|2020-04-06 23:15:00|5937.6|5934.6|5935.5|5932.5|5938.4|5935.4|5933|5930|327
1586215200000|2020-04-06 23:20:00|5935.4|5932.4|5937|5934|5937|5934.2|5933.8|5931.4|344
1586215500000|2020-04-06 23:25:00|5936.4|5933.4|5938.8|5935.8|5940.4|5937.4|5933.7|5930.9|258
1586215800000|2020-04-06 23:30:00|5938.9|5935.9|5939.1|5936.1|5940|5937|5936.6|5933.6|256
1586216100000|2020-04-06 23:35:00|5939.2|5936.2|5945.8|5942.8|5946.7|5944.3|5939.1|5936.1|392
1586216400000|2020-04-06 23:40:00|5945.6|5942.6|5946.5|5944.7|5953.8|5950.8|5944.6|5942.5|463
1586216700000|2020-04-06 23:45:00|5946.7|5944.9|5948.2|5945.2|5951.2|5948.9|5944.8|5942.7|413
1586217000000|2020-04-06 23:50:00|5948.3|5945.3|5950.6|5948.8|5950.6|5948.8|5946|5943.7|366
1586217300000|2020-04-06 23:55:00|5950.7|5948.9|5948.6|5945.6|5956.9|5954.6|5947.7|5945.5|461
1586217600000|2020-04-07 00:00:00|5948.5|5945.5|5953.3|5950.3|5953.4|5950.9|5946.8|5944.6|451
1586217900000|2020-04-07 00:05:00|5953.5|5950.5|5948.9|5947.1|5956.9|5954.5|5947.6|5945.5|439
1586218200000|2020-04-07 00:10:00|5949.4|5946.4|5952.3|5950.5|5953|5951|5949.3|5946.3|274
1586218500000|2020-04-07 00:15:00|5952.4|5950.6|5952.3|5950.5|5953.7|5951.7|5950.1|5948|331
1586218800000|2020-04-07 00:20:00|5952.9|5949.9|5952.2|5950.4|5953|5950.8|5950.6|5948.5|215
1586219100000|2020-04-07 00:25:00|5952.3|5950.5|5951.1|5949.3|5956.4|5954|5950.8|5948.8|271
1586219400000|2020-04-07 00:30:00|5951.2|5949.4|5951.9|5950.1|5952.7|5950.3|5948.7|5946.9|332
1586219700000|2020-04-07 00:35:00|5952|5950.2|5941.4|5938.4|5952|5950.2|5940.6|5938.4|421
1586220000000|2020-04-07 00:40:00|5941|5939.2|5938.7|5936.9|5942.2|5939.7|5936.1|5933.8|429
1586220300000|2020-04-07 00:45:00|5939.5|5936.5|5943.3|5941.5|5943.5|5941.7|5938.7|5936.3|303
1586220600000|2020-04-07 00:50:00|5943.4|5941.6|5943.9|5942.1|5946.8|5944.1|5941.3|5938.8|364
1586220900000|2020-04-07 00:55:00|5943.7|5941.9|5941.7|5939.9|5944|5942.2|5940|5938.2|403
1586221200000|2020-04-07 01:00:00|5941.6|5939.8|5942.6|5940.8|5944.8|5943|5941.6|5939.2|318
1586221500000|2020-04-07 01:05:00|5942.7|5940.9|5943.4|5940.4|5943.4|5941.4|5939.5|5937.1|323
1586221800000|2020-04-07 01:10:00|5942.9|5941.1|5946|5944.2|5946.1|5944.3|5941.3|5938.9|337
1586222100000|2020-04-07 01:15:00|5946.1|5944.3|5950.5|5948.7|5951|5948.8|5945.4|5943.6|369
1586222400000|2020-04-07 01:20:00|5950.6|5948.8|5952.1|5949.1|5955.2|5953.4|5950.5|5948.7|412
1586222700000|2020-04-07 01:25:00|5951.3|5948.3|5949.7|5946.7|5952.3|5949.9|5947.8|5944.8|310
1586223000000|2020-04-07 01:30:00|5949.4|5946.4|5949|5947.2|5954.5|5952.1|5948|5945.7|384
1586223300000|2020-04-07 01:35:00|5948.9|5947.1|5954.1|5951.1|5954.4|5951.8|5948.8|5945.8|329
1586223600000|2020-04-07 01:40:00|5954.2|5951.2|5952.9|5949.9|5955.5|5953.1|5951.6|5949.7|344
1586223900000|2020-04-07 01:45:00|5952.5|5950.7|5955.1|5953.3|5955.3|5953.5|5951.4|5949.6|428
1586224200000|2020-04-07 01:50:00|5955.2|5953.4|5959.2|5957.4|5961.1|5959.2|5955|5953.2|494
1586224500000|2020-04-07 01:55:00|5959.1|5957.3|5958|5955|5962.4|5960.5|5957.1|5954.6|428
1586224800000|2020-04-07 02:00:00|5957.9|5954.9|5957.5|5955.7|5961.1|5959.3|5956.1|5953.8|329
1586225100000|2020-04-07 02:05:00|5957.4|5955.6|5958.3|5956.5|5958.3|5956.5|5954.9|5952.6|347
1586225400000|2020-04-07 02:10:00|5958.4|5956.6|5961.8|5960|5962.9|5961.1|5958.1|5956.3|307
1586225700000|2020-04-07 02:15:00|5961.7|5959.9|5961.8|5960|5964.9|5963.1|5959.2|5957.4|388
1586226000000|2020-04-07 02:20:00|5961.7|5959.9|5960.4|5958.6|5961.7|5959.9|5957.9|5956|376
1586226300000|2020-04-07 02:25:00|5960.5|5958.7|5957.6|5955.8|5960.5|5958.7|5956.2|5954.4|318
1586226600000|2020-04-07 02:30:00|5957.7|5955.9|5956.9|5955.1|5959.4|5957.6|5956.1|5954.3|277
1586226900000|2020-04-07 02:35:00|5957|5955.2|5961.2|5959.4|5961.7|5959.9|5956.4|5954.6|308
1586227200000|2020-04-07 02:40:00|5961.3|5959.5|5960.2|5958.4|5962.4|5960.6|5959.9|5958.1|339
1586227500000|2020-04-07 02:45:00|5960.3|5958.5|5955.2|5953.4|5962.3|5960.5|5954.3|5952.5|368
1586227800000|2020-04-07 02:50:00|5955.3|5953.5|5953.9|5952.1|5955.4|5953.6|5952.6|5950.8|277
1586228100000|2020-04-07 02:55:00|5954|5952.2|5958.3|5956.5|5958.3|5956.5|5953.9|5951.8|242
1586228400000|2020-04-07 03:00:00|5958.2|5956.4|5956.3|5954.5|5959|5957.2|5954.9|5952.5|250
1586228700000|2020-04-07 03:05:00|5956.2|5954.4|5959.8|5958|5960|5958.2|5955|5952.8|262
1586229000000|2020-04-07 03:10:00|5959.7|5957.9|5959.9|5958.1|5962.8|5961|5959.2|5957.4|325
1586229300000|2020-04-07 03:15:00|5959.8|5958|5963|5961.2|5963.1|5961.3|5959.4|5957.6|292
1586229600000|2020-04-07 03:20:00|5962.9|5961.1|5963.7|5961.9|5964.1|5962.3|5961.6|5959.8|298
1586229900000|2020-04-07 03:25:00|5963.6|5961.8|5965.1|5963.3|5965.8|5964|5963.6|5961.8|323
1586230200000|2020-04-07 03:30:00|5965.2|5963.4|5955.7|5953.9|5965.2|5963.4|5954.6|5952|496
1586230500000|2020-04-07 03:35:00|5955.6|5953.8|5956.3|5954.5|5957.8|5956|5955.1|5953.3|319
1586230800000|2020-04-07 03:40:00|5956.2|5954.4|5960.2|5958.4|5960.5|5958.7|5955|5953.2|305
1586231100000|2020-04-07 03:45:00|5960.3|5958.5|5959.3|5956.3|5961.3|5959.5|5958.1|5955.9|339
1586231400000|2020-04-07 03:50:00|5959.4|5956.4|5953.9|5952.1|5959.5|5957.5|5953|5951.2|322
1586231700000|2020-04-07 03:55:00|5954|5952.2|5954.2|5952.4|5956.7|5954.9|5953.6|5951.8|279
1586232000000|2020-04-07 04:00:00|5954.1|5952.3|5951.7|5949.9|5955|5953.2|5950.8|5949|295
1586232300000|2020-04-07 04:05:00|5951.6|5949.8|5952.7|5950.9|5953.5|5951.5|5950.2|5948.1|337
1586232600000|2020-04-07 04:10:00|5952.6|5950.8|5950.8|5949|5952.7|5950.9|5949.9|5948.1|313
1586232900000|2020-04-07 04:15:00|5950.7|5948.9|5953.9|5952.1|5955.2|5953.1|5950|5948.2|306
1586233200000|2020-04-07 04:20:00|5954|5952.2|5960.2|5957.2|5960.9|5958.7|5953.6|5951.8|319
1586233500000|2020-04-07 04:25:00|5960.6|5957.6|5969|5966|5969.1|5966.1|5960.2|5957.2|396
1586233800000|2020-04-07 04:30:00|5967.3|5964.3|5962.1|5959.1|5967.9|5964.9|5959.2|5956.7|471
1586234100000|2020-04-07 04:35:00|5961.4|5959.6|5979.9|5978.1|5984.7|5982.2|5960.6|5958.1|534
1586234400000|2020-04-07 04:40:00|5980.5|5977.5|5980|5978.2|5980.9|5978.5|5973.3|5970.7|536
1586234700000|2020-04-07 04:45:00|5979.9|5978.1|5985.5|5982.5|5987.4|5984.4|5976.9|5974.6|503
1586235000000|2020-04-07 04:50:00|5984.9|5983.1|5984.5|5982.7|5988.5|5985.6|5982|5979.5|525
1586235300000|2020-04-07 04:55:00|5984.6|5982.8|5984.1|5982.3|5987.1|5985.3|5982.4|5980|354
1586235600000|2020-04-07 05:00:00|5984|5982.2|5983.4|5981.6|5986.2|5983.4|5980.2|5977.8|466
1586235900000|2020-04-07 05:05:00|5983.3|5981.5|5984.6|5982.8|5986.1|5983.6|5978.6|5976.8|413
1586236200000|2020-04-07 05:10:00|5984.8|5983|5982.9|5981.1|5987.8|5985.5|5979.8|5978|556
1586236500000|2020-04-07 05:15:00|5983|5981.2|5982.5|5980.7|5983|5981.2|5978.3|5976|392
1586236800000|2020-04-07 05:20:00|5982.4|5980.6|5981.9|5980.1|5983.1|5981.1|5979.9|5977.8|303
1586237100000|2020-04-07 05:25:00|5982|5980.2|5980.4|5978.6|5982.8|5980.3|5977.4|5975.6|231
1586237400000|2020-04-07 05:30:00|5980.5|5978.7|5980.7|5978.9|5981.3|5979.5|5978.1|5975.9|340
1586237700000|2020-04-07 05:35:00|5980.6|5978.8|5985.4|5983.6|5987.2|5985.2|5980.5|5978.2|397
1586238000000|2020-04-07 05:40:00|5985.5|5983.7|5990.7|5987.7|5990.9|5988.6|5985.4|5983.5|437
1586238300000|2020-04-07 05:45:00|5990|5988.2|5989.7|5987.9|5991.8|5989.5|5987.6|5985.6|422
1586238600000|2020-04-07 05:50:00|5989.6|5987.8|5989.7|5987.9|5991|5989.2|5988.2|5986.4|396
1586238900000|2020-04-07 05:55:00|5989.6|5987.8|5983.2|5981.4|5991.6|5989.8|5981.8|5979.5|379
1586239200000|2020-04-07 06:00:00|5983.1|5981.3|5982.2|5980.4|5985.6|5983.7|5981.9|5980.1|355
1586239500000|2020-04-07 06:05:00|5982.1|5980.3|5988|5986.2|5988.4|5986.6|5982.1|5979.8|332
1586239800000|2020-04-07 06:10:00|5987.9|5986.1|5992.4|5990.6|5992.9|5990.7|5987.2|5985.4|387
1586240100000|2020-04-07 06:15:00|5992.5|5990.7|5996.6|5994.8|5997.3|5995.5|5992.4|5990.6|421
1586240400000|2020-04-07 06:20:00|5996.7|5994.9|5999.4|5997.6|5999.9|5998.1|5995.9|5994.1|459
1586240700000|2020-04-07 06:25:00|5999.3|5997.5|5997.4|5995.6|5999.5|5997.7|5995.8|5994|426
1586241000000|2020-04-07 06:30:00|5997.5|5995.7|5994.6|5992.8|5997.6|5995.8|5990.3|5988.4|502
1586241300000|2020-04-07 06:35:00|5994.5|5992.7|5992.7|5990.9|5995.1|5993.3|5990.8|5989|383
1586241600000|2020-04-07 06:40:00|5992.9|5991.1|5992.1|5990.3|5995.3|5993.5|5991|5989.2|386
1586241900000|2020-04-07 06:45:00|5992.2|5990.4|5994.6|5992.8|5996|5994.2|5988.8|5986.6|423
1586242200000|2020-04-07 06:50:00|5994.5|5992.7|5996.8|5995|5998.7|5996.9|5993.6|5991.8|464
1586242500000|2020-04-07 06:55:00|5996.7|5994.9|5999.5|5997.7|6001.8|5999.9|5994.6|5992.8|475
1586242800000|2020-04-07 07:00:00|5999.6|5997.8|6000.7|5998.9|6001.1|5999.3|5997.7|5995.9|490
1586243100000|2020-04-07 07:05:00|6000.6|5998.8|6003|6001.2|6004.1|6002.2|6000.5|5998.7|420
1586243400000|2020-04-07 07:10:00|6003.1|6001.3|6010.7|6008.9|6011.6|6009.5|6003.1|6001.1|505
1586243700000|2020-04-07 07:15:00|6010.9|6009.1|6012.8|6011|6016.9|6015|6009.9|6008.1|559
1586244000000|2020-04-07 07:20:00|6012.7|6010.9|6008.7|6006.9|6013.1|6011|6007.7|6005.9|449
1586244300000|2020-04-07 07:25:00|6008.8|6007|6006.8|6005|6009.6|6007.8|6005.7|6003.9|467
1586244600000|2020-04-07 07:30:00|6006.7|6004.9|6001.9|6000.1|6007.6|6005.8|6001|5999.2|459
1586244900000|2020-04-07 07:35:00|6002|6000.2|6001.2|5999.4|6005.1|6003.3|5999.7|5997.7|440
1586245200000|2020-04-07 07:40:00|6001.8|6000|6001.3|5999.5|6004.1|6002.3|6001.3|5999.5|417
1586245500000|2020-04-07 07:45:00|6001.4|5999.6|6002.6|6000.8|6003.1|6001.3|6000.1|5998.3|424
1586245800000|2020-04-07 07:50:00|6002.7|6000.9|6003|6001.2|6005.8|6004|6002.1|6000.3|424
1586246100000|2020-04-07 07:55:00|6003.1|6001.3|6002.6|6000.8|6003.4|6001.6|6000.7|5998.9|436
1586246400000|2020-04-07 08:00:00|6002.5|6000.7|6002.6|6000.8|6002.9|6001.1|6000.4|5998.6|422
1586246700000|2020-04-07 08:05:00|6002.4|6000.6|6002|6000.2|6003|6001.2|6000.9|5999.1|419
1586247000000|2020-04-07 08:10:00|6001.9|6000.1|5999.7|5997.9|6003|6001.2|5999.7|5997.1|394
1586247300000|2020-04-07 08:15:00|5999.8|5998|6000.7|5998.9|6001.2|5999.4|5997|5995.2|363
1586247600000|2020-04-07 08:20:00|6000.8|5999|5997|5995.2|6001|5999.2|5996.8|5995|365
1586247900000|2020-04-07 08:25:00|5996.9|5995.1|5990.2|5988.4|5998.2|5996.4|5988.2|5986.4|369
1586248200000|2020-04-07 08:30:00|5990.3|5988.5|5982.2|5979.2|5991.7|5989.9|5980.3|5978.4|432
1586248500000|2020-04-07 08:35:00|5982.1|5979.1|5982.6|5979.6|5984.9|5982.5|5980.6|5978.3|398
1586248800000|2020-04-07 08:40:00|5982.5|5979.5|5980.8|5979|5983.7|5981.3|5978|5975.8|447
1586249100000|2020-04-07 08:45:00|5980.9|5979.1|5982|5980.2|5982.9|5980.4|5978.1|5975.7|390
1586249400000|2020-04-07 08:50:00|5982.1|5980.3|5982.8|5981|5985|5983.2|5981|5979.2|311
1586249700000|2020-04-07 08:55:00|5983|5981.2|5979.9|5978.1|5983.4|5981.6|5977.7|5975.1|448
1586250000000|2020-04-07 09:00:00|5980|5978.2|5986.8|5985|5987|5985|5979.7|5977.9|423
1586250300000|2020-04-07 09:05:00|5986.7|5984.9|5985.2|5983.4|5989.2|5986.8|5983.9|5982|367
1586250600000|2020-04-07 09:10:00|5985.3|5983.5|5984.7|5982.9|5987.9|5985.7|5982.1|5979.9|420
1586250900000|2020-04-07 09:15:00|5984.6|5982.8|5988.7|5985.7|5988.9|5986.5|5983.9|5981.6|433
1586251200000|2020-04-07 09:20:00|5988.8|5985.8|5988|5986.2|5990|5988.2|5986.6|5984.7|366
1586251500000|2020-04-07 09:25:00|5987.9|5986.1|5981|5979.2|5989.1|5987.2|5980.9|5978.7|447
1586251800000|2020-04-07 09:30:00|5980.8|5979|5976.4|5974.6|5982.7|5980.3|5974.6|5971.6|435
1586252100000|2020-04-07 09:35:00|5976.7|5974.9|5977|5975.2|5979.6|5977.3|5975.1|5973|456
1586252400000|2020-04-07 09:40:00|5977.1|5975.3|5978.9|5977.1|5979.5|5977.2|5973.6|5970.6|340
1586252700000|2020-04-07 09:45:00|5979|5977.2|5979.9|5978.1|5981.8|5979.4|5977.8|5976|327
1586253000000|2020-04-07 09:50:00|5979.8|5978|5982.7|5980.9|5984.6|5981.6|5978.9|5977.1|364
1586253300000|2020-04-07 09:55:00|5982.6|5980.8|5981.1|5979.3|5983.3|5981.3|5979.9|5978|395
1586253600000|2020-04-07 10:00:00|5981.3|5979.5|5987.2|5985.4|5987.7|5985.5|5979.7|5977.7|482
1586253900000|2020-04-07 10:05:00|5987.1|5985.3|5983.5|5981.7|5991.3|5988.6|5983|5980.8|403
1586254200000|2020-04-07 10:10:00|5983.4|5981.6|5989.6|5987.8|5989.7|5987.9|5983.4|5981.4|438
1586254500000|2020-04-07 10:15:00|5989.7|5987.9|5993|5991.2|5993|5991.2|5989.5|5987.2|415
1586254800000|2020-04-07 10:20:00|5993.1|5991.3|5994.3|5992.5|5997.1|5995.3|5991.1|5989.3|469
1586255100000|2020-04-07 10:25:00|5994.4|5992.6|5984.4|5982.6|5995.6|5993.8|5984|5982.2|382
1586255400000|2020-04-07 10:30:00|5984.3|5982.5|5986.4|5983.4|5987.1|5985.2|5982.4|5980.1|455
1586255700000|2020-04-07 10:35:00|5986.3|5983.3|5985.8|5984|5986.9|5984.6|5982.2|5979.6|352
1586256000000|2020-04-07 10:40:00|5985.7|5983.9|5989.7|5987.9|5990.5|5988|5985.1|5983.3|293
1586256300000|2020-04-07 10:45:00|5989.8|5988|5988.4|5986.6|5990.8|5988.6|5987.1|5985.3|304
1586256600000|2020-04-07 10:50:00|5988.3|5986.5|5985.9|5984.1|5988.5|5986.7|5985|5983.2|349
1586256900000|2020-04-07 10:55:00|5985.8|5984|5983|5981.2|5986.5|5984.7|5982|5980.2|375
1586257200000|2020-04-07 11:00:00|5982.9|5981.1|5982.8|5981|5984.8|5983|5981|5979.2|436
1586257500000|2020-04-07 11:05:00|5982.9|5981.1|5987.1|5985.3|5987.3|5985.5|5982.7|5980.5|300
1586257800000|2020-04-07 11:10:00|5987.2|5985.4|5986.2|5984.4|5989.9|5988.1|5985.2|5983.4|390
1586258100000|2020-04-07 11:15:00|5986.1|5984.3|5984.9|5983.1|5987.4|5985.6|5980.9|5979.1|323
1586258400000|2020-04-07 11:20:00|5985.3|5983.5|5983.7|5981.9|5985.4|5983.6|5979.7|5977.9|426
1586258700000|2020-04-07 11:25:00|5984.3|5981.3|5981.5|5979.7|5984.7|5982.5|5981.2|5979.2|357
1586259000000|2020-04-07 11:30:00|5981.6|5979.8|5983.6|5981.8|5983.7|5981.9|5980.6|5978.7|352
1586259300000|2020-04-07 11:35:00|5983.5|5981.7|5988|5986.2|5988.2|5986.4|5983.5|5981.1|382
1586259600000|2020-04-07 11:40:00|5988.1|5986.3|5987.9|5986.1|5988.4|5986.5|5985.7|5983.4|300
1586259900000|2020-04-07 11:45:00|5987.8|5986|5988|5986.2|5989.5|5987.7|5986.8|5984.8|308
1586260200000|2020-04-07 11:50:00|5988.1|5986.3|5992|5990.2|5994.3|5992.5|5987.8|5986|343
1586260500000|2020-04-07 11:55:00|5991.9|5990.1|5990.3|5988.5|5993.3|5991.5|5989.8|5988|302
1586260800000|2020-04-07 12:00:00|5990.2|5988.4|5994.4|5992.6|5994.6|5992.8|5990.2|5988.4|359
1586261100000|2020-04-07 12:05:00|5994.5|5992.7|5994.4|5992.6|5995.3|5993.3|5992.5|5990.7|339
1586261400000|2020-04-07 12:10:00|5994.3|5992.5|5994.3|5992.5|5996.4|5994.6|5992.4|5990.6|377
1586261700000|2020-04-07 12:15:00|5994.4|5992.6|5998.4|5996.6|5999.5|5997.7|5993.7|5991.9|318
1586262000000|2020-04-07 12:20:00|5998.5|5996.7|6002.4|6000.6|6002.5|6000.7|5996.2|5994.4|413
1586262300000|2020-04-07 12:25:00|6002.5|6000.7|6005.2|6003.4|6009.5|6007.7|6002|5999.7|490
1586262600000|2020-04-07 12:30:00|6005.9|6004.1|6001.6|5999.8|6006.1|6004.3|6000.3|5998.5|430
1586262900000|2020-04-07 12:35:00|6002.2|5999.2|6007.3|6005.5|6007.4|6005.6|6000.6|5998.8|288
1586263200000|2020-04-07 12:40:00|6007.2|6005.4|6007.1|6005.3|6008.5|6006.7|6005.2|6003.3|353
1586263500000|2020-04-07 12:45:00|6007.2|6005.4|6011.2|6009.4|6012|6010.2|6005|6003.2|378
1586263800000|2020-04-07 12:50:00|6011.3|6009.5|6008.1|6005.1|6011.6|6009.8|6007.9|6005.1|451
1586264100000|2020-04-07 12:55:00|6008.2|6005.2|6000.6|5998.8|6009.2|6006.8|5999.3|5996.8|393
1586264400000|2020-04-07 13:00:00|6000.7|5998.9|5999.3|5997.5|6001.8|6000|5993.9|5990.9|528
1586264700000|2020-04-07 13:05:00|5999.1|5997.3|6000|5997|6001.1|5999.3|5992.4|5990.6|529
1586265000000|2020-04-07 13:10:00|5999.9|5996.9|6002.9|6001.1|6005.2|6002.8|5999.2|5996.6|542
1586265300000|2020-04-07 13:15:00|6002.8|6001|5998|5996.2|6004.5|6002.7|5996|5994.2|445
1586265600000|2020-04-07 13:20:00|5997.9|5996.1|6006.2|6004.4|6008.2|6006|5996.8|5995|451
1586265900000|2020-04-07 13:25:00|6006.1|6004.3|6012.7|6010.9|6014.3|6012.5|6004.5|6002.7|489
1586266200000|2020-04-07 13:30:00|6012.6|6010.8|6009.9|6008.1|6013.7|6011.9|6004.1|6001.2|550
1586266500000|2020-04-07 13:35:00|6009.8|6008|6007.6|6005.8|6011.5|6009.7|6006.6|6004.4|510
1586266800000|2020-04-07 13:40:00|6007.7|6005.9|6009.1|6007.3|6010.7|6008.9|6005.6|6002.9|450
1586267100000|2020-04-07 13:45:00|6009.2|6007.4|6006.5|6004.7|6012.6|6010.2|6005.3|6003.5|456
1586267400000|2020-04-07 13:50:00|6006.4|6004.6|6006.4|6004.6|6007.5|6005.7|6002.2|6000.2|502
1586267700000|2020-04-07 13:55:00|6006.5|6004.7|6008.1|6006.3|6008.3|6006.5|6003.7|6001.9|513
1586268000000|2020-04-07 14:00:00|6008|6006.2|6004|6002.2|6008.9|6007.1|6001.7|5999.9|481
1586268300000|2020-04-07 14:05:00|6003.9|6002.1|5997|5995.2|6006.6|6004.2|5996.4|5994|470
1586268600000|2020-04-07 14:10:00|5996.9|5995.1|5994.3|5992.5|6001.4|5999.6|5993.2|5991.4|512
1586268900000|2020-04-07 14:15:00|5994.2|5992.4|5999.1|5997.3|6001.4|5998.7|5993.2|5991.4|488
1586269200000|2020-04-07 14:20:00|5999.3|5997.5|5990.5|5988.7|6001.1|5999.3|5990.5|5988.5|474
1586269500000|2020-04-07 14:25:00|5990.6|5988.8|5994.3|5992.5|5994.7|5992.9|5987.3|5984.9|475
1586269800000|2020-04-07 14:30:00|5994.2|5992.4|5998.2|5996.4|5998.7|5996.9|5992.7|5990.9|489
1586270100000|2020-04-07 14:35:00|5998.1|5996.3|5987.4|5985.6|6000.7|5998.7|5985.7|5983.4|491
1586270400000|2020-04-07 14:40:00|5987.3|5985.5|5981.1|5979.3|5987.5|5985.5|5979.8|5977.4|548
1586270700000|2020-04-07 14:45:00|5981|5979.2|5979.4|5977.6|5983.3|5981.5|5979|5976.7|520
1586271000000|2020-04-07 14:50:00|5979.5|5977.7|5971.8|5970|5983.2|5981.4|5971.8|5969.2|560
1586271300000|2020-04-07 14:55:00|5972.3|5969.3|5977.7|5975.9|5979.9|5977.8|5969.6|5967.8|654
1586271600000|2020-04-07 15:00:00|5977.8|5976|5982.8|5979.8|5984.4|5981.4|5972.5|5970.3|601
1586271900000|2020-04-07 15:05:00|5982.7|5979.7|5979.6|5977.8|5984.8|5982.9|5978.7|5976.9|547
1586272200000|2020-04-07 15:10:00|5979.4|5977.6|5981.7|5979.9|5984.1|5982.3|5979.4|5977.6|481
1586272500000|2020-04-07 15:15:00|5981.8|5980|5988.7|5986.9|5989.1|5987.3|5981.8|5980|492
1586272800000|2020-04-07 15:20:00|5988.8|5987|5986.9|5985.1|5990|5987.6|5985.1|5983.3|530
1586273100000|2020-04-07 15:25:00|5987|5985.2|5989|5987.2|5989.7|5987.9|5985.2|5983.4|406
1586273400000|2020-04-07 15:30:00|5988.9|5987.1|5979.3|5977.5|5989.5|5987.7|5978.5|5976.7|471
1586273700000|2020-04-07 15:35:00|5979.1|5977.3|5978.8|5977|5982|5980.2|5977.7|5975.9|467
1586274000000|2020-04-07 15:40:00|5979.1|5977.3|5982|5980.2|5983.8|5982|5977.8|5976|421
1586274300000|2020-04-07 15:45:00|5981.9|5980.1|5982.3|5980.5|5983.3|5981.5|5977.6|5975.8|442
1586274600000|2020-04-07 15:50:00|5982.7|5980.9|5981.2|5979.4|5982.9|5981.1|5980.6|5978.8|381
1586274900000|2020-04-07 15:55:00|5981.1|5979.3|5983.1|5981.3|5983.3|5981.5|5980.2|5978.4|395
1586275200000|2020-04-07 16:00:00|5983.2|5981.4|5985.6|5982.6|5985.8|5983.4|5981.2|5978.9|404
1586275500000|2020-04-07 16:05:00|5985.7|5982.7|5991.8|5990|5994.3|5991.9|5985|5982.7|403
1586275800000|2020-04-07 16:10:00|5991.7|5989.9|5991.2|5989.4|5991.9|5990.1|5989.5|5987.6|321
1586276100000|2020-04-07 16:15:00|5991.3|5989.5|5991.1|5989.3|5992.7|5990.4|5987.5|5985.7|360
1586276400000|2020-04-07 16:20:00|5991|5989.2|5990.6|5988.8|5995.6|5993.8|5990.5|5988.6|439
1586276700000|2020-04-07 16:25:00|5990.7|5988.9|5993.8|5992|5993.8|5992|5990|5988|436
1586277000000|2020-04-07 16:30:00|5993.9|5992.1|5989.9|5988.1|5994|5992.2|5989.6|5987.8|499
1586277300000|2020-04-07 16:35:00|5990|5988.2|5990.9|5989.1|5992.5|5990.7|5989.2|5986.7|363
1586277600000|2020-04-07 16:40:00|5990.8|5989|5989.7|5987.9|5991.7|5989.8|5987.4|5985.6|428
1586277900000|2020-04-07 16:45:00|5989.2|5987.4|5990.7|5988.9|5991.7|5989.9|5987.6|5985.5|372
1586278200000|2020-04-07 16:50:00|5990.8|5989|5989.6|5987.8|5992.6|5990.3|5989.4|5987.6|431
1586278500000|2020-04-07 16:55:00|5989.7|5987.9|5993.4|5991.6|5993.7|5991.8|5988.7|5986.9|421
1586278800000|2020-04-07 17:00:00|5993.5|5991.7|5989.6|5987.8|5994.6|5992.8|5988.9|5987.1|493
1586279100000|2020-04-07 17:05:00|5989.5|5987.7|5990.5|5988.7|5991.7|5989.9|5988.5|5986.7|431
1586279400000|2020-04-07 17:10:00|5990.4|5988.6|5993.3|5991.5|5994.8|5992.8|5989.5|5987.7|433
1586279700000|2020-04-07 17:15:00|5993.5|5991.7|5991.3|5989.5|5994.4|5992.6|5989.9|5987.9|389
1586280000000|2020-04-07 17:20:00|5991.2|5989.4|5989.2|5987.4|5991.5|5989.7|5988.8|5987|303
1586280300000|2020-04-07 17:25:00|5989.1|5987.3|5991.3|5989.5|5991.4|5989.6|5988|5986.2|317
1586280600000|2020-04-07 17:30:00|5991.4|5989.6|5987.8|5986|5991.4|5989.6|5987.2|5985.4|388
1586280900000|2020-04-07 17:35:00|5987.9|5986.1|5986.5|5984.7|5989|5987.2|5986.2|5984.4|325
1586281200000|2020-04-07 17:40:00|5986.6|5984.8|5985.8|5984|5987.5|5985.7|5985.2|5983.1|348
1586281500000|2020-04-07 17:45:00|5985.7|5983.9|5987.9|5986.1|5989|5987.2|5985.5|5983.7|310
1586281800000|2020-04-07 17:50:00|5988.2|5986.4|5990.2|5988.4|5990.4|5988.6|5986.4|5984.6|275
1586282100000|2020-04-07 17:55:00|5990.1|5988.3|5994.1|5992.3|5994.1|5992.3|5990|5988.2|323
1586282400000|2020-04-07 18:00:00|5993.7|5991.9|5994.7|5992.9|5995.4|5993.6|5992|5990.2|329
1586282700000|2020-04-07 18:05:00|5994.8|5993|5994.9|5993.1|5996|5994.2|5993.3|5991.5|362
1586283000000|2020-04-07 18:10:00|5994.8|5993|5994.4|5992.6|5996.6|5994.7|5993.8|5991.7|249
1586283300000|2020-04-07 18:15:00|5994.3|5992.5|5990|5988.2|5994.9|5992.9|5989.6|5987.8|314
1586283600000|2020-04-07 18:20:00|5990.3|5988.5|5991.8|5990|5993.4|5991.6|5990.3|5988.5|361
1586283900000|2020-04-07 18:25:00|5991.9|5990.1|5991.8|5990|5994.2|5991.9|5991|5988.8|352
1586284200000|2020-04-07 18:30:00|5992|5990.2|5992.6|5990.8|5994.8|5992.4|5991.6|5989.6|290
1586284500000|2020-04-07 18:35:00|5992.5|5990.7|5990|5988.2|5993.7|5991.4|5989.8|5987.5|249
1586284800000|2020-04-07 18:40:00|5989.9|5988.1|5988|5986.2|5990.8|5989|5987.5|5985.7|328
1586285100000|2020-04-07 18:45:00|5988.4|5986.6|5988.4|5986.6|5991.1|5988.9|5987.9|5985.5|352
1586285400000|2020-04-07 18:50:00|5988.5|5986.7|5988.4|5986.6|5989.8|5987.5|5986.2|5984.4|339
1586285700000|2020-04-07 18:55:00|5988.5|5986.7|5991.6|5988.6|5992.5|5989.9|5988.1|5986.3|337
1586286000000|2020-04-07 19:00:00|5991.8|5988.8|5989.3|5986.3|5994.9|5991.9|5988.3|5986.3|361
1586286300000|2020-04-07 19:05:00|5988.7|5986.9|5985.8|5984|5988.7|5986.9|5985.4|5983.6|250
1586286600000|2020-04-07 19:10:00|5985.9|5984.1|5987.4|5985.6|5988.6|5986.8|5985.9|5984.1|197
1586286900000|2020-04-07 19:15:00|5987.5|5985.7|5985.3|5983.5|5989.4|5987|5985.3|5983.5|270
1586287200000|2020-04-07 19:20:00|5985.4|5983.6|5984.5|5982.7|5986.7|5984.9|5984.3|5982.5|215
1586287500000|2020-04-07 19:25:00|5984.4|5982.6|5984.5|5982.7|5987.2|5985.4|5984.1|5982.3|400
1586287800000|2020-04-07 19:30:00|5984.8|5983|5985.5|5983.7|5986.6|5984.5|5983|5980.8|337
1586288100000|2020-04-07 19:35:00|5985.4|5983.6|5987.5|5984.5|5988.6|5986.2|5984.5|5982.2|320
1586288400000|2020-04-07 19:40:00|5987.6|5984.6|5985.8|5984|5987.7|5985.6|5984.4|5982.3|221
1586288700000|2020-04-07 19:45:00|5985.7|5983.9|5989.2|5986.2|5989.9|5987.2|5985.5|5983.7|209
1586289000000|2020-04-07 19:50:00|5989.1|5986.1|5987.5|5984.5|5989.1|5986.7|5984.8|5982.6|315
1586289300000|2020-04-07 19:55:00|5987.4|5984.4|5986.4|5984.6|5988|5985.5|5983.3|5981|374
1586289600000|2020-04-07 20:00:00|5986.2|5984.4|5982|5979|5987.2|5985|5981.4|5979|235
1586289900000|2020-04-07 20:05:00|5981.9|5978.9|5981.6|5979.8|5982.6|5980.2|5979|5976.7|260
1586290200000|2020-04-07 20:10:00|5981.4|5979.6|5983.3|5981.5|5983.5|5981.7|5980|5978|203
1586290500000|2020-04-07 20:15:00|5983.2|5981.4|5983.1|5981.3|5984.9|5982.3|5982.1|5979.9|151
1586290800000|2020-04-07 20:20:00|5983.8|5980.8|5984.3|5982.5|5985.2|5982.8|5983|5980.8|145
1586291100000|2020-04-07 20:25:00|5984.2|5982.4|5981.1|5978.1|5985.4|5982.8|5980.3|5978|247
1586291400000|2020-04-07 20:30:00|5981.2|5978.2|5983.2|5980.2|5984.7|5982.2|5979.2|5977.4|195
1586291700000|2020-04-07 20:35:00|5983.3|5980.3|5981.6|5979.8|5983.5|5981.7|5981|5979.2|191
1586292000000|2020-04-07 20:40:00|5981.7|5979.9|5982.8|5979.8|5984.2|5981.9|5981.7|5979.5|189
1586292300000|2020-04-07 20:45:00|5982.6|5979.6|5978.3|5975.3|5983.2|5980.8|5978.1|5975.1|198
1586292600000|2020-04-07 20:50:00|5978.4|5975.4|5976.9|5973.9|5979.8|5976.8|5976|5973|215
1586292900000|2020-04-07 20:55:00|5977|5974|5978.1|5975.1|5979.8|5976.8|5974.8|5971.8|251
1586293200000|2020-04-07 21:00:00|5979.5|5976.5|5974|5971|5980.4|5977.4|5973.7|5970.7|83
1586293500000|2020-04-07 21:05:00|5974.2|5971.2|5974.4|5971.4|5976.7|5973.7|5971.7|5968.7|201
1586293800000|2020-04-07 21:10:00|5974.2|5971.2|5982.6|5979.6|5983.9|5980.9|5973.2|5970.2|307
1586294100000|2020-04-07 21:15:00|5980.7|5977.7|5979.9|5976.9|5982.6|5979.6|5979.3|5976.3|67
1586294400000|2020-04-07 21:20:00|5979.7|5976.7|5982.2|5979.2|5983.8|5980.8|5978.7|5975.7|143
1586294700000|2020-04-07 21:25:00|5982.3|5979.3|5981.9|5978.9|5984.4|5981.4|5979.3|5976.3|232
1586295000000|2020-04-07 21:30:00|5981.7|5978.7|5980.2|5977.2|5983.6|5980.6|5978.2|5975.2|261
1586295300000|2020-04-07 21:35:00|5980.4|5977.4|5975.8|5972.8|5981.3|5978.3|5975.7|5972.7|288
1586295600000|2020-04-07 21:40:00|5976.2|5973.2|5975.8|5972.8|5976.6|5973.6|5975|5972|171
1586295900000|2020-04-07 21:45:00|5976.1|5973.1|5975.7|5972.7|5977|5974|5975.7|5972.7|226
1586296200000|2020-04-07 21:50:00|5975.6|5972.6|5975.7|5972.7|5976.9|5973.9|5975.6|5972.6|219
1586296500000|2020-04-07 21:55:00|5976|5973|5974.8|5971.8|5977|5974|5974.4|5971.4|169
1586296800000|2020-04-07 22:00:00|5974.7|5971.7|5978.1|5975.1|5978.5|5975.5|5974.7|5971.7|190
1586297100000|2020-04-07 22:05:00|5978|5975|5977.3|5974.3|5978.9|5976|5976.4|5973.6|146
1586297400000|2020-04-07 22:10:00|5977.5|5974.5|5972.7|5969.7|5977.5|5974.5|5972|5969|189
1586297700000|2020-04-07 22:15:00|5972.6|5969.6|5972|5969|5973|5970|5970.1|5967.1|160
1586298000000|2020-04-07 22:20:00|5971.9|5968.9|5971.6|5968.6|5972.3|5969.8|5970.4|5967.4|170
1586298300000|2020-04-07 22:25:00|5971.8|5968.8|5971.3|5968.3|5972.5|5970|5970.5|5967.5|204
1586298600000|2020-04-07 22:30:00|5971.1|5968.1|5970.1|5967.1|5972.1|5969.1|5970|5967|270
1586298900000|2020-04-07 22:35:00|5970.2|5967.2|5973.6|5970.6|5974.1|5971.1|5969.2|5966.7|225
1586299200000|2020-04-07 22:40:00|5974|5971|5973.3|5970.3|5975.7|5972.7|5972.3|5969.3|222
1586299500000|2020-04-07 22:45:00|5973.2|5970.2|5976.2|5973.2|5977.1|5974.5|5972.8|5969.8|227
1586299800000|2020-04-07 22:50:00|5976.3|5973.3|5973.1|5970.1|5976.4|5973.4|5972.3|5969.3|208
1586300100000|2020-04-07 22:55:00|5973|5970|5973.9|5970.9|5974.2|5971.2|5972|5969.6|196
1586300400000|2020-04-07 23:00:00|5972.7|5970.3|5974.3|5971.3|5975.1|5972.2|5972|5969|195
1586300700000|2020-04-07 23:05:00|5974.4|5971.4|5975.2|5972.2|5977.2|5974.2|5974.2|5971.4|177
1586301000000|2020-04-07 23:10:00|5975.3|5972.3|5974.7|5971.7|5977|5974|5972.6|5970.4|202
1586301300000|2020-04-07 23:15:00|5975.1|5972.1|5976.7|5973.7|5976.9|5974.1|5973.1|5970.8|192
1586301600000|2020-04-07 23:20:00|5976.9|5973.9|5978.5|5976.7|5979.2|5976.8|5976.2|5973.7|221
1586301900000|2020-04-07 23:25:00|5978.6|5976.8|5982.1|5979.1|5982.1|5979.1|5977.8|5975.8|205
1586302200000|2020-04-07 23:30:00|5982|5979|5983.6|5980.6|5983.9|5981.1|5980.4|5978|285
1586302500000|2020-04-07 23:35:00|5983.5|5980.5|5982.4|5980.6|5985.5|5982.6|5981.7|5979.5|235
1586302800000|2020-04-07 23:40:00|5982.3|5980.5|5977.9|5974.9|5983|5980.7|5970.4|5967.4|443
1586303100000|2020-04-07 23:45:00|5977.8|5974.8|5973.6|5970.6|5978.6|5975.6|5972.1|5969.1|309
1586303400000|2020-04-07 23:50:00|5973.7|5970.7|5970.6|5967.6|5975.7|5972.7|5960.8|5957.8|552
1586303700000|2020-04-07 23:55:00|5970.7|5967.7|5963.1|5960.1|5971.4|5968.4|5961.3|5958.3|397
1586304000000|2020-04-08 00:00:00|5963.3|5960.3|5962.7|5959.7|5967.3|5964.8|5961.5|5959.1|525
1586304300000|2020-04-08 00:05:00|5962.4|5959.4|5958.6|5956.8|5963.4|5961.2|5958.6|5956.8|396
1586304600000|2020-04-08 00:10:00|5958.8|5957|5958|5955|5961.5|5959.3|5956.4|5954.6|437
1586304900000|2020-04-08 00:15:00|5958.1|5955.1|5957.9|5954.9|5961|5958.4|5956.9|5954.6|473
1586305200000|2020-04-08 00:20:00|5958|5955|5958|5956.2|5960.2|5957.8|5956.9|5954.4|498
1586305500000|2020-04-08 00:25:00|5958.7|5955.7|5956.2|5953.2|5959.4|5957.4|5955.6|5953.2|419
1586305800000|2020-04-08 00:30:00|5955.4|5953.6|5948.1|5946.3|5958.7|5956.3|5945.1|5942.1|482
1586306100000|2020-04-08 00:35:00|5948.2|5945.2|5946.7|5943.7|5950.3|5947.7|5944.8|5942.2|485
1586306400000|2020-04-08 00:40:00|5946.6|5943.6|5943|5941.2|5949.6|5946.9|5941.7|5939.3|462
1586306700000|2020-04-08 00:45:00|5943.1|5941.3|5946.5|5944.7|5950.1|5947.7|5943|5941.2|427
1586307000000|2020-04-08 00:50:00|5947.1|5944.1|5950.5|5948.7|5952.9|5949.9|5945.6|5943.3|466
1586307300000|2020-04-08 00:55:00|5950.7|5948.9|5945.4|5942.4|5953.2|5951|5944.9|5942.2|512
1586307600000|2020-04-08 01:00:00|5945.3|5942.3|5950.1|5948.3|5952.9|5949.9|5943.2|5940.2|450
1586307900000|2020-04-08 01:05:00|5950|5948.2|5952.3|5950.5|5954.4|5952.2|5947.4|5944.9|477
1586308200000|2020-04-08 01:10:00|5952.2|5950.4|5950.5|5948.7|5953.8|5951.5|5949.6|5947.1|422
1586308500000|2020-04-08 01:15:00|5951.1|5948.1|5952.9|5951.1|5956.3|5953.9|5949.9|5947.5|460
1586308800000|2020-04-08 01:20:00|5953.2|5951.4|5953.8|5952|5955.6|5953.3|5951.9|5949.9|394
1586309100000|2020-04-08 01:25:00|5953.7|5951.9|5955.3|5952.3|5957.6|5955.3|5953.7|5951.7|407
1586309400000|2020-04-08 01:30:00|5955.8|5952.8|5952|5950.2|5957|5954.2|5951.5|5949.1|328
1586309700000|2020-04-08 01:35:00|5951.7|5949.9|5952.4|5950.6|5953.9|5951.6|5949.2|5947.2|416
1586310000000|2020-04-08 01:40:00|5952.3|5950.5|5951.6|5949.8|5952.4|5950.6|5949.3|5947.1|344
1586310300000|2020-04-08 01:45:00|5951.5|5949.7|5953.2|5950.2|5953.6|5950.7|5950.5|5947.9|297
1586310600000|2020-04-08 01:50:00|5953.3|5950.3|5949.5|5947.7|5954.5|5952.2|5949.2|5947.1|329
1586310900000|2020-04-08 01:55:00|5949.4|5947.6|5951.1|5949.3|5953.7|5951.2|5949.2|5947.2|330
1586311200000|2020-04-08 02:00:00|5951|5949.2|5954.4|5952.6|5955.2|5952.8|5950.4|5947.8|357
1586311500000|2020-04-08 02:05:00|5954.5|5952.7|5956.6|5954.8|5957.3|5954.9|5953.6|5951.2|310
1586311800000|2020-04-08 02:10:00|5957.2|5954.2|5959.6|5957.8|5961.9|5959.5|5956.3|5954.2|320
1586312100000|2020-04-08 02:15:00|5959.7|5957.9|5958.6|5956.8|5962|5959.7|5958.4|5956.6|319
1586312400000|2020-04-08 02:20:00|5958.5|5956.7|5960|5958.2|5960.8|5958.4|5958.2|5956.4|250
1586312700000|2020-04-08 02:25:00|5960.5|5957.5|5960.7|5958.9|5961.3|5959.5|5958.3|5955.9|336
1586313000000|2020-04-08 02:30:00|5960.8|5959|5959.7|5957.9|5961.2|5959|5958.9|5956.9|307
1586313300000|2020-04-08 02:35:00|5959.6|5957.8|5958.3|5956.5|5960.7|5958.8|5958.3|5956.5|344
1586313600000|2020-04-08 02:40:00|5958.6|5956.8|5958.9|5957.1|5960|5957.6|5958|5955.9|215
1586313900000|2020-04-08 02:45:00|5959|5957.2|5958.1|5956.3|5960|5958.2|5957.4|5955.1|258
1586314200000|2020-04-08 02:50:00|5958|5956.2|5956.1|5954.3|5958.1|5956.3|5954.5|5952.7|284
1586314500000|2020-04-08 02:55:00|5956|5954.2|5952|5949|5957.2|5955.1|5951.1|5948.9|319
1586314800000|2020-04-08 03:00:00|5952.1|5949.1|5948.2|5946.4|5952.8|5950.4|5948.2|5946.4|309
1586315100000|2020-04-08 03:05:00|5947.5|5945.7|5949.5|5947.7|5950.4|5948.4|5946.3|5944.5|389
1586315400000|2020-04-08 03:10:00|5949.6|5947.8|5949.7|5947.9|5952.9|5951.1|5949.1|5947.3|301
1586315700000|2020-04-08 03:15:00|5949.8|5948|5952.2|5950.4|5952.4|5950.6|5949.7|5947.9|324
1586316000000|2020-04-08 03:20:00|5952.3|5950.5|5952.8|5951|5954|5952.2|5951|5948.6|317
1586316300000|2020-04-08 03:25:00|5953.4|5950.4|5953.5|5951.7|5954.6|5952.8|5951.7|5949.6|346
1586316600000|2020-04-08 03:30:00|5953.6|5951.8|5950.8|5949|5954.6|5952.8|5950.4|5948.5|356
1586316900000|2020-04-08 03:35:00|5950.7|5948.9|5951.7|5949.9|5953.2|5950.8|5950.6|5948.1|321
1586317200000|2020-04-08 03:40:00|5951.8|5950|5952.8|5951|5953.8|5951.9|5951.4|5949.6|295
1586317500000|2020-04-08 03:45:00|5952.7|5950.9|5952.6|5950.8|5953.8|5951.3|5951.5|5949.4|283
1586317800000|2020-04-08 03:50:00|5952.7|5950.9|5952.3|5950.5|5954.2|5952|5951.6|5949.8|165
1586318100000|2020-04-08 03:55:00|5952|5950.2|5951.7|5949.9|5954|5952.1|5951.3|5949.3|231
1586318400000|2020-04-08 04:00:00|5951.8|5950|5952.9|5951.1|5954.1|5952|5951.7|5949.4|297
1586318700000|2020-04-08 04:05:00|5953.1|5951.3|5953.5|5951.7|5954.3|5952.5|5952.7|5950.6|259
1586319000000|2020-04-08 04:10:00|5953.4|5951.6|5958.6|5956.8|5959.1|5957.1|5952.9|5951.1|312
1586319300000|2020-04-08 04:15:00|5959.1|5956.1|5963|5961.2|5963.7|5961.9|5958|5955.8|375
1586319600000|2020-04-08 04:20:00|5962.9|5961.1|5961.3|5959.5|5962.9|5961.1|5959.7|5957.8|339
1586319900000|2020-04-08 04:25:00|5961.5|5959.7|5961.6|5959.8|5962.3|5960|5958.7|5956.7|396
1586320200000|2020-04-08 04:30:00|5961.7|5959.9|5962.3|5959.3|5963.6|5961.3|5959|5956.6|354
1586320500000|2020-04-08 04:35:00|5961.5|5959.7|5960.7|5958.9|5964.4|5962.1|5960.5|5958.2|324
1586320800000|2020-04-08 04:40:00|5961.3|5958.3|5962|5960.2|5962.8|5960.5|5960.5|5958.1|253
1586321100000|2020-04-08 04:45:00|5961.9|5960.1|5959|5956|5962.4|5960.2|5957.8|5955.7|259
1586321400000|2020-04-08 04:50:00|5959.1|5956.1|5961.9|5958.9|5963.2|5960.8|5958.8|5955.9|336
1586321700000|2020-04-08 04:55:00|5961.4|5959.6|5960.4|5957.4|5963.9|5961.5|5959.6|5957.4|333
1586322000000|2020-04-08 05:00:00|5960.5|5957.5|5959.4|5957.6|5961|5958.9|5958.5|5956.2|294
1586322300000|2020-04-08 05:05:00|5959.3|5957.5|5964.3|5962.5|5965|5963.2|5959.3|5957.1|325
1586322600000|2020-04-08 05:10:00|5964.2|5962.4|5968|5966.2|5968|5966.2|5963.3|5961.4|294
1586322900000|2020-04-08 05:15:00|5968.1|5966.3|5966.5|5964.7|5969.5|5967.7|5964.9|5962.9|382
1586323200000|2020-04-08 05:20:00|5967|5965.2|5964.2|5962.4|5968|5966.2|5963.2|5961.4|292
1586323500000|2020-04-08 05:25:00|5964.1|5962.3|5965.2|5963.4|5966.7|5964.9|5963.4|5961.6|310
1586323800000|2020-04-08 05:30:00|5964.8|5963|5963.7|5961.9|5968|5966.2|5963.7|5961.9|357
1586324100000|2020-04-08 05:35:00|5963.8|5962|5962.4|5960.6|5964.6|5962.8|5962.4|5960.6|346
1586324400000|2020-04-08 05:40:00|5962.3|5960.5|5962.8|5961|5964|5962.2|5961.7|5959.7|316
1586324700000|2020-04-08 05:45:00|5962.9|5961.1|5968.8|5967|5970.1|5967.7|5961.5|5959.6|373
1586325000000|2020-04-08 05:50:00|5969|5967.2|5972|5969|5972.1|5969.7|5968.2|5966.4|385
1586325300000|2020-04-08 05:55:00|5972.4|5969.4|5972.9|5969.9|5973.9|5971.5|5970.7|5968.5|366
1586325600000|2020-04-08 06:00:00|5972|5970.2|5956.2|5954.4|5973.3|5971.2|5954.6|5952.4|748
1586325900000|2020-04-08 06:05:00|5956.3|5954.5|5956.9|5953.9|5960.7|5958.5|5953.3|5950.9|639
1586326200000|2020-04-08 06:10:00|5957|5954|5955.1|5952.1|5959.9|5957.4|5954.5|5952.1|598
1586326500000|2020-04-08 06:15:00|5954.5|5952.7|5951.7|5949.9|5956.9|5955.1|5950.2|5948.4|520
1586326800000|2020-04-08 06:20:00|5951.8|5950|5942.9|5939.9|5952|5950.2|5942.1|5939.8|546
1586327100000|2020-04-08 06:25:00|5943.1|5940.1|5946.3|5944.5|5948|5946|5941.2|5938.7|541
1586327400000|2020-04-08 06:30:00|5946.4|5944.6|5946.8|5945|5952.6|5950.8|5944.2|5942|482
1586327700000|2020-04-08 06:35:00|5946.7|5944.9|5945.6|5943.8|5948.9|5946.5|5944.9|5943.1|379
1586328000000|2020-04-08 06:40:00|5945.5|5943.7|5950.8|5949|5950.9|5949.1|5945.3|5943.5|428
1586328300000|2020-04-08 06:45:00|5950.9|5949.1|5951.9|5950.1|5952.7|5950.5|5948.1|5946.3|443
1586328600000|2020-04-08 06:50:00|5951.8|5950|5950.8|5949|5952.1|5950.3|5946.5|5944.7|393
1586328900000|2020-04-08 06:55:00|5950.9|5949.1|5951.9|5950.1|5952.8|5950.4|5948.3|5946.5|387
1586329200000|2020-04-08 07:00:00|5952.2|5950.4|5956.1|5954.3|5956.2|5954.3|5948.8|5947|469
1586329500000|2020-04-08 07:05:00|5956.7|5953.7|5954.4|5952.6|5957.9|5956.1|5952.7|5950.9|560
1586329800000|2020-04-08 07:10:00|5954.3|5952.5|5952.8|5951|5955.5|5953.7|5951|5949.2|396
1586330100000|2020-04-08 07:15:00|5952.9|5951.1|5948.9|5947.1|5954.1|5952.3|5947.9|5946.1|384
1586330400000|2020-04-08 07:20:00|5948.8|5947|5949.1|5947.3|5950.9|5948.8|5944.1|5942.3|479
1586330700000|2020-04-08 07:25:00|5949|5947.2|5949.9|5948.1|5951.4|5949.4|5947.6|5945.8|434
1586331000000|2020-04-08 07:30:00|5949.8|5948|5951.5|5949.7|5953.3|5951.2|5946.2|5944.4|497
1586331300000|2020-04-08 07:35:00|5951.4|5949.6|5952.2|5950.4|5956.8|5955|5950.3|5948.3|446
1586331600000|2020-04-08 07:40:00|5952.3|5950.5|5952.3|5950.5|5954.6|5952.8|5950.2|5948.4|351
1586331900000|2020-04-08 07:45:00|5952.4|5950.6|5951.3|5949.5|5954.3|5952.5|5950.8|5948.7|335
1586332200000|2020-04-08 07:50:00|5951.2|5949.4|5956.7|5954.9|5958.1|5955.9|5951.1|5949.3|387
1586332500000|2020-04-08 07:55:00|5956.8|5955|5959.1|5957.3|5959.6|5957.8|5956.2|5954.4|447
1586332800000|2020-04-08 08:00:00|5959.2|5957.4|5957.6|5954.6|5960.3|5958.5|5952.5|5950.1|372
1586333100000|2020-04-08 08:05:00|5957|5955.2|5954.8|5953|5958|5956.2|5952.8|5951|268
1586333400000|2020-04-08 08:10:00|5954.7|5952.9|5951.5|5949.7|5956.5|5954.7|5950|5947.7|320
1586333700000|2020-04-08 08:15:00|5951.4|5949.6|5950.9|5949.1|5954.4|5952.3|5949.7|5947.9|398
1586334000000|2020-04-08 08:20:00|5950.8|5949|5955.3|5953.5|5955.9|5954.1|5950.6|5948.8|346
1586334300000|2020-04-08 08:25:00|5955.8|5954|5952|5950.2|5956|5954.2|5951.9|5950.1|351
1586334600000|2020-04-08 08:30:00|5951.9|5950.1|5948.9|5947.1|5953.2|5951.4|5946.9|5945.1|353
1586334900000|2020-04-08 08:35:00|5948.8|5947|5946.7|5944.9|5948.8|5947|5945.7|5943.9|329
1586335200000|2020-04-08 08:40:00|5946.6|5944.8|5950.9|5949.1|5952.5|5950.2|5946.6|5944.8|300
1586335500000|2020-04-08 08:45:00|5951|5949.2|5950.2|5948.4|5951.9|5949.5|5948.8|5946.5|272
1586335800000|2020-04-08 08:50:00|5950.1|5948.3|5952|5950.2|5952.4|5950.3|5948.4|5946.6|340
1586336100000|2020-04-08 08:55:00|5952.1|5950.3|5949.9|5948.1|5952.1|5950.3|5949.4|5947.6|335
1586336400000|2020-04-08 09:00:00|5950|5948.2|5952.3|5950.5|5952.8|5951|5947.9|5946.1|459
1586336700000|2020-04-08 09:05:00|5952.4|5950.6|5957.1|5955.3|5958.7|5956.1|5951.8|5950|427
1586337000000|2020-04-08 09:10:00|5957.2|5955.4|5959.3|5957.5|5960.8|5959|5955.9|5954.1|394
1586337300000|2020-04-08 09:15:00|5959.2|5957.4|5960.2|5958.4|5960.2|5958.4|5956.9|5955.1|299
1586337600000|2020-04-08 09:20:00|5960.1|5958.3|5958.5|5956.7|5961|5959.2|5956.8|5955|345
1586337900000|2020-04-08 09:25:00|5958.6|5956.8|5965.5|5963.7|5965.7|5963.9|5958.5|5956.7|369
1586338200000|2020-04-08 09:30:00|5965.6|5963.8|5961.4|5959.6|5968.3|5966.5|5961|5959.2|465
1586338500000|2020-04-08 09:35:00|5961.3|5959.5|5965.5|5963.7|5966.4|5964.6|5961.3|5959.5|390
1586338800000|2020-04-08 09:40:00|5965.6|5963.8|5965|5963.2|5966.8|5965|5964.5|5962.4|394
1586339100000|2020-04-08 09:45:00|5964.9|5963.1|5964.8|5963|5967.3|5965.5|5963.3|5961.3|304
1586339400000|2020-04-08 09:50:00|5964.9|5963.1|5961.6|5959.8|5965|5963.2|5960.6|5958.8|272
1586339700000|2020-04-08 09:55:00|5961.7|5959.9|5964.1|5962.3|5964.5|5962.7|5960.8|5959|377
1586340000000|2020-04-08 10:00:00|5964.3|5962.5|5965.1|5963.3|5965.7|5963.9|5962|5960.2|312
1586340300000|2020-04-08 10:05:00|5965.2|5963.4|5962.9|5961.1|5969|5966.9|5961.7|5959.9|402
1586340600000|2020-04-08 10:10:00|5962.8|5961|5960.6|5958.8|5963|5961.2|5959.1|5957.3|335
1586340900000|2020-04-08 10:15:00|5960.7|5958.9|5963.5|5961.7|5963.9|5962.1|5960.6|5958.8|342
1586341200000|2020-04-08 10:20:00|5963.6|5961.8|5965.8|5964|5968.3|5966.5|5962.7|5960.9|404
1586341500000|2020-04-08 10:25:00|5965.9|5964.1|5967.9|5966.1|5968.1|5966.3|5964|5962.2|336
1586341800000|2020-04-08 10:30:00|5967.8|5966|5973.3|5971.5|5973.8|5972|5967|5965.2|382
1586342100000|2020-04-08 10:35:00|5973.2|5971.4|5972.6|5970.8|5974.6|5972.6|5970.5|5968.3|316
1586342400000|2020-04-08 10:40:00|5972.5|5970.7|5974.1|5972.3|5975.6|5973.3|5970.7|5968.6|397
1586342700000|2020-04-08 10:45:00|5974.2|5972.4|5976.1|5974.3|5976.5|5974.7|5972.9|5971.1|350
1586343000000|2020-04-08 10:50:00|5976.2|5974.4|5977.3|5975.5|5978.1|5976.1|5973.8|5972|316
1586343300000|2020-04-08 10:55:00|5977.4|5975.6|5975|5973.2|5977.5|5975.6|5970.1|5968|404
1586343600000|2020-04-08 11:00:00|5974.8|5973|5975.9|5974.1|5977.3|5975.2|5972.9|5970.6|378
1586343900000|2020-04-08 11:05:00|5975.8|5974|5974.9|5973.1|5978.7|5976.9|5974.7|5972.8|441
1586344200000|2020-04-08 11:10:00|5974.8|5973|5978.8|5977|5978.9|5977.1|5973.5|5971.5|372
1586344500000|2020-04-08 11:15:00|5978.7|5976.9|5979|5977.2|5979.7|5977.9|5976.1|5974|368
1586344800000|2020-04-08 11:20:00|5978.9|5977.1|5978.5|5976.7|5985.8|5983.8|5977.6|5975.8|458
1586345100000|2020-04-08 11:25:00|5978.6|5976.8|5977.6|5975.8|5979.8|5977.9|5974.7|5972.9|423
1586345400000|2020-04-08 11:30:00|5977.5|5975.7|5975.2|5973.4|5977.5|5975.7|5972.8|5971|412
1586345700000|2020-04-08 11:35:00|5974.8|5973|5974.7|5972.9|5976.9|5975|5974.3|5971.9|355
1586346000000|2020-04-08 11:40:00|5974.8|5973|5971.7|5969.9|5974.8|5973|5969.8|5967.4|416
1586346300000|2020-04-08 11:45:00|5971.9|5970.1|5973.4|5971.6|5974.1|5972|5969.8|5968|395
1586346600000|2020-04-08 11:50:00|5973.3|5971.5|5977.4|5975.6|5978|5975.8|5972.6|5970.8|347
1586346900000|2020-04-08 11:55:00|5977.3|5975.5|5979|5977.2|5982.4|5979.6|5976.4|5974|383
1586347200000|2020-04-08 12:00:00|5978.8|5977|5979|5977.2|5980|5978.1|5977.7|5975.3|314
1586347500000|2020-04-08 12:05:00|5978.9|5977.1|5976.4|5974.6|5981.8|5979.6|5975.6|5973.4|351
1586347800000|2020-04-08 12:10:00|5976.5|5974.7|5975.2|5973.4|5980.6|5978.5|5975|5972.7|383
1586348100000|2020-04-08 12:15:00|5975.3|5973.5|5975|5973.2|5977.1|5975.3|5974.4|5972.6|336
1586348400000|2020-04-08 12:20:00|5974.8|5973|5975.7|5973.9|5977.5|5975.5|5974.6|5972.8|333
1586348700000|2020-04-08 12:25:00|5975.6|5973.8|5972.9|5971.1|5976.2|5974.4|5972.9|5970.8|379
1586349000000|2020-04-08 12:30:00|5973|5971.2|5973.3|5971.5|5973.9|5972.1|5972.1|5970.3|296
1586349300000|2020-04-08 12:35:00|5973.4|5971.6|5974.7|5972.9|5974.7|5972.9|5973|5971.2|310
1586349600000|2020-04-08 12:40:00|5974.6|5972.8|5981.7|5979.9|5982.4|5980|5973.3|5971.5|307
1586349900000|2020-04-08 12:45:00|5981.6|5979.8|5986.4|5984.6|5987|5985|5980.6|5978.8|290
1586350200000|2020-04-08 12:50:00|5986.5|5984.7|5983|5981.2|5986.7|5984.9|5982.7|5980.9|307
1586350500000|2020-04-08 12:55:00|5983.1|5981.3|5983.9|5982.1|5985|5983.2|5980.9|5979.1|280
1586350800000|2020-04-08 13:00:00|5983.8|5982|5985.3|5983.5|5986.2|5984.4|5983.3|5981.5|340
1586351100000|2020-04-08 13:05:00|5985.2|5983.4|5988.7|5986.9|5993|5991.2|5984.6|5982.8|485
1586351400000|2020-04-08 13:10:00|5988.8|5987|5987.9|5986.1|5991.7|5989.9|5987.7|5985.9|334
1586351700000|2020-04-08 13:15:00|5987.8|5986|5991.2|5989.4|5993.1|5991.3|5987.1|5985|365
1586352000000|2020-04-08 13:20:00|5991.3|5989.5|5991.8|5990|5992.5|5990.7|5989.3|5987.3|286
1586352300000|2020-04-08 13:25:00|5991.7|5989.9|5994.4|5992.6|5995.5|5993.6|5991.3|5989.5|379
1586352600000|2020-04-08 13:30:00|5994.5|5992.7|5996.4|5994.6|5996.4|5994.6|5993|5991.2|429
1586352900000|2020-04-08 13:35:00|5996.3|5994.5|5997.5|5995.7|5997.9|5996.1|5992.9|5991.1|395
1586353200000|2020-04-08 13:40:00|5997.6|5995.8|6002.4|6000.6|6007.4|6005.6|5996.8|5995|592
1586353500000|2020-04-08 13:45:00|6002.5|6000.7|5997.8|5996|6005|6003.2|5995.4|5993.6|467
1586353800000|2020-04-08 13:50:00|5998|5996.2|5992.5|5990.7|5998.9|5996.8|5989.3|5987.1|559
1586354100000|2020-04-08 13:55:00|5992.2|5990.4|5991.1|5989.3|5995.6|5993.8|5990.6|5988.8|501
1586354400000|2020-04-08 14:00:00|5991.4|5989.6|5990.7|5988.9|5993.6|5991.8|5989.7|5987.9|447
1586354700000|2020-04-08 14:05:00|5990.6|5988.8|5987.2|5985.4|5992.6|5990.8|5986.7|5984.9|454
1586355000000|2020-04-08 14:10:00|5987.1|5985.3|5989.4|5987.6|5990.5|5988.7|5985.9|5984.1|413
1586355300000|2020-04-08 14:15:00|5989.6|5987.8|5995.4|5993.6|5995.4|5993.6|5989.6|5987.8|386
1586355600000|2020-04-08 14:20:00|5995.3|5993.5|5996|5994.2|5997.7|5995.9|5993|5991.1|395
1586355900000|2020-04-08 14:25:00|5995.9|5994.1|5999.5|5996.5|6000.5|5998.7|5994.4|5992.6|413
1586356200000|2020-04-08 14:30:00|5999.4|5996.4|6000.8|5999|6001.5|5999.7|5996.8|5994.4|364
1586356500000|2020-04-08 14:35:00|6000.9|5999.1|5998.4|5996.6|6000.9|5999.1|5997.1|5995.3|367
1586356800000|2020-04-08 14:40:00|5998.2|5996.4|5994.2|5992.4|5998.9|5997.1|5992.9|5991.1|392
1586357100000|2020-04-08 14:45:00|5994.7|5992.9|5997|5995.2|5997|5995.2|5992.5|5990.7|434
1586357400000|2020-04-08 14:50:00|5997.1|5995.3|6003.8|6002|6009.9|6007.6|5997.1|5995.3|643
1586357700000|2020-04-08 14:55:00|6003.7|6001.9|6006.5|6003.5|6009.4|6007.6|6001|5998.6|706
1586358000000|2020-04-08 15:00:00|6006.3|6004.5|6001.2|5999.4|6009.7|6007.9|6000.5|5998.7|569
1586358300000|2020-04-08 15:05:00|6001.5|5999.7|6002.8|6001|6006.2|6004.3|6001.3|5999.5|504
1586358600000|2020-04-08 15:10:00|6002.9|6001.1|6004|6002.2|6005.3|6003.5|6002.5|6000.7|337
1586358900000|2020-04-08 15:15:00|6003.8|6002|6002.7|6000.9|6005.9|6003.8|6002.4|6000.3|391
1586359200000|2020-04-08 15:20:00|6002.8|6001|6007.7|6005.9|6010.8|6009|6002.7|6000.9|431
1586359500000|2020-04-08 15:25:00|6007.6|6005.8|6025.1|6022.1|6032.6|6029.6|6007.1|6005.3|682
1586359800000|2020-04-08 15:30:00|6025|6022|6026.4|6024.6|6028.9|6026.2|6022.3|6019.9|543
1586360100000|2020-04-08 15:35:00|6027.1|6025.3|6025.3|6023.5|6027.3|6025.5|6022.8|6021|448
1586360400000|2020-04-08 15:40:00|6025.1|6023.3|6025.1|6023.3|6027.1|6025.3|6023.4|6021.6|424
1586360700000|2020-04-08 15:45:00|6025|6023.2|6020.6|6018.8|6025.6|6023.8|6020.5|6018.7|382
1586361000000|2020-04-08 15:50:00|6020.5|6018.7|6019.5|6017.7|6020.5|6018.7|6016.6|6014.6|426
1586361300000|2020-04-08 15:55:00|6019.6|6017.8|6016.8|6015|6020.2|6018.4|6016.3|6014.5|414
1586361600000|2020-04-08 16:00:00|6016.7|6014.9|6017.1|6015.3|6018.3|6016.2|6014.2|6012.4|387
1586361900000|2020-04-08 16:05:00|6017|6015.2|6018.8|6017|6018.9|6017.1|6013.9|6012.1|355
1586362200000|2020-04-08 16:10:00|6018.7|6016.9|6017.8|6016|6018.8|6017|6016.3|6014.5|332
1586362500000|2020-04-08 16:15:00|6017.7|6015.9|6015|6013.2|6018|6016.2|6013.4|6011|393
1586362800000|2020-04-08 16:20:00|6015.1|6013.3|6017.7|6014.7|6018.3|6016.5|6014.5|6012.7|350
1586363100000|2020-04-08 16:25:00|6016.9|6015.1|6016.8|6015|6017.8|6016|6015.3|6013.5|225
1586363400000|2020-04-08 16:30:00|6016.9|6015.1|6017.4|6015.6|6018.4|6016.6|6015.6|6013.8|249
1586363700000|2020-04-08 16:35:00|6017.5|6015.7|6018.2|6016.4|6019.1|6017.3|6015.6|6013.8|258
1586364000000|2020-04-08 16:40:00|6018.3|6016.5|6017.3|6015.5|6020|6018.2|6017.2|6015.4|254
1586364300000|2020-04-08 16:45:00|6017.4|6015.6|6017.7|6015.9|6019.3|6017|6016.4|6014.6|242
1586364600000|2020-04-08 16:50:00|6017.8|6016|6016.6|6014.8|6018.5|6016.7|6016.5|6014.7|280
1586364900000|2020-04-08 16:55:00|6016.5|6014.7|6018.5|6016.7|6020.1|6018.3|6016.3|6014.5|276
1586365200000|2020-04-08 17:00:00|6018.6|6016.8|6018.9|6017.1|6019.6|6017.8|6017.8|6015.5|338
1586365500000|2020-04-08 17:05:00|6018.8|6017|6017.7|6015.9|6019.5|6017.7|6017.5|6015.7|272
1586365800000|2020-04-08 17:10:00|6017.6|6015.8|6020.5|6018.7|6020.7|6018.9|6017.6|6015.8|262
1586366100000|2020-04-08 17:15:00|6020.4|6018.6|6019.3|6017.5|6020.6|6018.8|6018.4|6016.6|253
1586366400000|2020-04-08 17:20:00|6019.2|6017.4|6019.2|6017.4|6019.9|6018|6018|6016.2|255
1586366700000|2020-04-08 17:25:00|6019.1|6017.3|6017.8|6016|6019.3|6017.5|6017.5|6015.3|199
1586367000000|2020-04-08 17:30:00|6018.4|6016.6|6017.2|6015.4|6019.7|6017.9|6016.5|6014.7|212
1586367300000|2020-04-08 17:35:00|6017.3|6015.5|6017.3|6015.5|6018.3|6016|6016.3|6014.5|277
1586367600000|2020-04-08 17:40:00|6017.4|6015.6|6017.8|6016|6018.1|6016.3|6017.2|6015.4|170
1586367900000|2020-04-08 17:45:00|6017.9|6016.1|6017.9|6016.1|6018.6|6016.6|6017.4|6015.6|205
1586368200000|2020-04-08 17:50:00|6018|6016.2|6018.5|6016.7|6019.2|6017.4|6017.7|6015.9|175
1586368500000|2020-04-08 17:55:00|6018.4|6016.6|6018.8|6015.8|6019.2|6016.8|6016.9|6015|277
1586368800000|2020-04-08 18:00:00|6018.9|6015.9|6017.8|6016|6019|6016.4|6016.3|6014.5|279
1586369100000|2020-04-08 18:05:00|6017.7|6015.9|6018.4|6016.6|6018.7|6016.8|6015|6012.6|300
1586369400000|2020-04-08 18:10:00|6018.3|6016.5|6019.4|6017.6|6020.5|6018.7|6017.5|6015.7|289
1586369700000|2020-04-08 18:15:00|6019.3|6017.5|6020.5|6018.7|6023.8|6021.7|6019.3|6017.5|421
1586370000000|2020-04-08 18:20:00|6020.6|6018.8|6023.7|6021.9|6024|6022|6020.5|6018.6|364
1586370300000|2020-04-08 18:25:00|6023.6|6021.8|6025.7|6023.9|6026|6024.1|6022|6019.7|334
1586370600000|2020-04-08 18:30:00|6025.5|6023.7|6029.8|6028|6030.4|6028|6025.2|6022.8|326
1586370900000|2020-04-08 18:35:00|6030.4|6027.4|6028.6|6026.8|6031.1|6029|6028.5|6026.6|282
1586371200000|2020-04-08 18:40:00|6028.7|6026.9|6028.6|6026.8|6031.6|6029.8|6027.4|6025.6|258
1586371500000|2020-04-08 18:45:00|6028.9|6027.1|6025.1|6023.3|6029.3|6027.5|6025|6022.9|298
1586371800000|2020-04-08 18:50:00|6025.3|6023.5|6026|6024.2|6027.7|6025.9|6025.2|6022.9|174
1586372100000|2020-04-08 18:55:00|6025.9|6024.1|6024.1|6021.1|6027.4|6025.6|6022.2|6020.2|295
1586372400000|2020-04-08 19:00:00|6024|6021|6024.5|6022.7|6026.9|6024.5|6022.8|6020.3|232
1586372700000|2020-04-08 19:05:00|6024.6|6022.8|6026.1|6024.3|6027.9|6026|6023.6|6021.3|229
1586373000000|2020-04-08 19:10:00|6026|6024.2|6024.4|6022.6|6026.1|6024.3|6022.5|6020.1|245
1586373300000|2020-04-08 19:15:00|6024.5|6022.7|6023.9|6022.1|6026.5|6024.2|6021.4|6019.6|216
1586373600000|2020-04-08 19:20:00|6023.8|6022|6024.6|6022.8|6024.7|6022.9|6022.8|6021|151
1586373900000|2020-04-08 19:25:00|6024.7|6022.9|6019.8|6018|6025|6023.2|6019.6|6017.8|169
1586374200000|2020-04-08 19:30:00|6020|6018.2|6018.2|6016.4|6020.4|6018.6|6018|6016.2|244
1586374500000|2020-04-08 19:35:00|6018.3|6016.5|6016.3|6014.5|6019.1|6017.3|6015.5|6013.3|296
1586374800000|2020-04-08 19:40:00|6016.2|6014.4|6016.2|6014.4|6017.3|6014.8|6014.7|6012.9|248
1586375100000|2020-04-08 19:45:00|6016.3|6014.5|6018.3|6016.5|6018.3|6016.5|6015.7|6013.6|228
1586375400000|2020-04-08 19:50:00|6018.7|6016.9|6015.9|6014.1|6021.5|6019.1|6015.7|6013.4|403
1586375700000|2020-04-08 19:55:00|6015.8|6014|6014.3|6012.5|6016.8|6014.5|6012.9|6011.1|311
1586376000000|2020-04-08 20:00:00|6015.1|6013.3|6015.7|6012.7|6016.9|6014.7|6013.1|6011.3|242
1586376300000|2020-04-08 20:05:00|6015.6|6012.6|6014.5|6012.7|6015.7|6013.4|6013.8|6011.5|182
1586376600000|2020-04-08 20:10:00|6014.4|6012.6|6012.7|6010.9|6015|6012.9|6012.6|6010.8|164
1586376900000|2020-04-08 20:15:00|6012.8|6011|6010.8|6009|6012.9|6011.1|6010.6|6008.3|113
1586377200000|2020-04-08 20:20:00|6011|6009.2|6011.1|6009.3|6011.5|6009.6|6009.9|6007.4|139
1586377500000|2020-04-08 20:25:00|6011.2|6009.4|6011|6009.2|6012|6009.9|6010.7|6008.5|114
1586377800000|2020-04-08 20:30:00|6011.6|6008.6|6007.8|6006|6011.6|6009|6007.6|6005.5|186
1586378100000|2020-04-08 20:35:00|6007.9|6006.1|6012.3|6009.3|6012.4|6009.9|6007.1|6005.3|183
1586378400000|2020-04-08 20:40:00|6011.7|6009.9|6009.9|6008.1|6012.2|6009.9|6009.7|6007.6|192
1586378700000|2020-04-08 20:45:00|6010|6008.2|6010.2|6007.2|6012.4|6009.9|6009.4|6007.1|211
1586379000000|2020-04-08 20:50:00|6010.3|6007.3|6009.1|6007.3|6011.6|6008.6|6009.1|6006.2|168
1586379300000|2020-04-08 20:55:00|6009.5|6007.7|6007.4|6004.4|6011.3|6008.8|6006.5|6003.5|194
1586379600000|2020-04-08 21:00:00|6008.3|6005.3|6011.2|6008.2|6014.2|6011.2|5997.3|5994.3|55
1586379900000|2020-04-08 21:05:00|6011.8|6008.8|6002.8|5999.8|6013.5|6010.5|6002.4|5999.4|152
1586380200000|2020-04-08 21:10:00|6002.4|5999.4|6006.7|6003.7|6007|6004|6002.4|5999.4|154
1586380500000|2020-04-08 21:15:00|6008.1|6005.1|6008.5|6005.5|6009.8|6006.8|6007.4|6004.4|130
1586380800000|2020-04-08 21:20:00|6008.4|6005.4|6008.8|6005.8|6010.5|6007.5|6008.1|6005.1|158
1586381100000|2020-04-08 21:25:00|6008.7|6005.7|6008.4|6005.4|6009.7|6006.7|6008.3|6005.3|179
1586381400000|2020-04-08 21:30:00|6008.5|6005.5|6007.7|6004.7|6009|6006|6007.6|6004.6|143
1586381700000|2020-04-08 21:35:00|6007.8|6004.8|6008.7|6005.7|6008.9|6005.9|6007.6|6004.6|115
1586382000000|2020-04-08 21:40:00|6008.8|6005.8|6010.1|6007.1|6010.1|6007.1|6008.5|6005.5|91
1586382300000|2020-04-08 21:45:00|6009.8|6006.8|6008.5|6005.5|6013.8|6010.8|6008.5|6005.5|150
1586382600000|2020-04-08 21:50:00|6008.9|6005.9|6009.7|6006.7|6010.1|6007.1|6008.5|6005.5|135
1586382900000|2020-04-08 21:55:00|6009.8|6006.8|6009.4|6006.4|6010.8|6007.8|6009.1|6006.1|158
1586383200000|2020-04-08 22:00:00|6009.5|6006.5|6010.3|6007.3|6010.8|6007.8|6009|6006|269
1586383500000|2020-04-08 22:05:00|6010.1|6007.1|6009.7|6006.7|6010.5|6007.5|6009.1|6006.3|132
1586383800000|2020-04-08 22:10:00|6009.6|6006.6|6008.8|6005.8|6009.9|6006.9|6008.4|6005.4|114
1586384100000|2020-04-08 22:15:00|6008.9|6005.9|6009|6006|6010.2|6007.4|6008.2|6005.8|153
1586384400000|2020-04-08 22:20:00|6009.2|6006.2|6011.1|6008.1|6012.6|6009.6|6009|6006|202
1586384700000|2020-04-08 22:25:00|6011|6008|6010.9|6007.9|6011.2|6008.3|6009.5|6007.1|176
1586385000000|2020-04-08 22:30:00|6010.6|6007.6|6015.3|6012.3|6015.6|6013.4|6010.6|6007.6|201
1586385300000|2020-04-08 22:35:00|6015.5|6012.5|6017.8|6014.8|6018|6015.1|6015.4|6012.4|205
1586385600000|2020-04-08 22:40:00|6017.7|6014.7|6014.9|6011.9|6018|6015|6014.6|6011.6|174
1586385900000|2020-04-08 22:45:00|6014.7|6011.7|6017.8|6014.8|6018|6015|6014.6|6011.6|134
1586386200000|2020-04-08 22:50:00|6017.9|6014.9|6014.7|6011.7|6018.6|6015.6|6014.7|6011.7|146
1586386500000|2020-04-08 22:55:00|6014.8|6011.8|6015.8|6012.8|6015.9|6012.9|6014.3|6011.3|138
1586386800000|2020-04-08 23:00:00|6015.9|6012.9|6014.4|6011.4|6016.3|6013.5|6013.2|6010.6|191
1586387100000|2020-04-08 23:05:00|6014.5|6011.5|6014.7|6011.7|6015.1|6012.7|6013.1|6010.7|201
1586387400000|2020-04-08 23:10:00|6014.8|6011.8|6017.4|6014.4|6018.3|6016.1|6014.4|6011.4|235
1586387700000|2020-04-08 23:15:00|6017.3|6014.3|6017.5|6014.5|6018.2|6015.7|6015.5|6013|180
1586388000000|2020-04-08 23:20:00|6016.9|6015.1|6019.8|6016.8|6020.3|6017.8|6016.9|6014.5|229
1586388300000|2020-04-08 23:25:00|6019.9|6016.9|6017.7|6014.7|6020|6017|6017.1|6014.3|205
1586388600000|2020-04-08 23:30:00|6017.8|6014.8|6017.7|6014.7|6018.9|6016.4|6016.2|6014.2|205
1586388900000|2020-04-08 23:35:00|6017.6|6014.6|6017.5|6014.5|6020|6017.6|6016.9|6014.3|178
1586389200000|2020-04-08 23:40:00|6017.4|6014.4|6018.1|6016.3|6018.6|6016.5|6016.3|6013.9|188
1586389500000|2020-04-08 23:45:00|6018.2|6016.4|6020|6018.2|6020.8|6018.4|6018.2|6016.2|189
1586389800000|2020-04-08 23:50:00|6019.9|6018.1|6018.2|6015.2|6021|6018.7|6017.2|6015|184
1586390100000|2020-04-08 23:55:00|6017.6|6015.8|6016.5|6013.5|6018.5|6016.1|6016|6013|213
1586390400000|2020-04-09 00:00:00|6016.4|6013.4|6014.9|6011.9|6016.6|6014.2|6013|6010.6|279
1586390700000|2020-04-09 00:05:00|6015|6012|6016.5|6014.7|6018.2|6015.2|6014.9|6011.9|208
1586391000000|2020-04-09 00:10:00|6017.9|6014.9|6017.8|6014.8|6018.4|6015.4|6014.6|6011.8|279
1586391300000|2020-04-09 00:15:00|6018.3|6015.3|6019|6017.2|6021|6018.5|6017|6014.6|306
1586391600000|2020-04-09 00:20:00|6019.6|6016.6|6017.5|6014.5|6021.7|6019.4|6016.8|6014.4|244
1586391900000|2020-04-09 00:25:00|6016.9|6015.1|6018.9|6017.1|6020|6017.7|6016.6|6014.3|227
1586392200000|2020-04-09 00:30:00|6019|6017.2|6019.6|6017.8|6020.6|6018.2|6018.2|6016|299
1586392500000|2020-04-09 00:35:00|6019.7|6017.9|6018.3|6015.3|6020.5|6018.3|6017.6|6015.2|255
1586392800000|2020-04-09 00:40:00|6018.2|6015.2|6019.7|6017.9|6020.8|6018.9|6017.4|6015|335
1586393100000|2020-04-09 00:45:00|6019.6|6017.8|6022.8|6021|6023.6|6021.4|6018.5|6016.2|289
1586393400000|2020-04-09 00:50:00|6022.9|6021.1|6022.3|6020.5|6026.8|6025|6022|6019.9|356
1586393700000|2020-04-09 00:55:00|6022.4|6020.6|6023.3|6020.3|6023.8|6021.5|6019.3|6017.1|400
1586394000000|2020-04-09 01:00:00|6023.4|6020.4|6022.4|6020.6|6025.2|6022.5|6020.5|6018.1|398
1586394300000|2020-04-09 01:05:00|6022.3|6020.5|6019.3|6016.3|6023.3|6020.8|6018.7|6016.2|329
1586394600000|2020-04-09 01:10:00|6019.2|6016.2|6017.5|6014.5|6021|6018.7|6016.5|6014.1|321
1586394900000|2020-04-09 01:15:00|6017.6|6014.6|6016.1|6014.3|6018.5|6016.1|6013.8|6011.8|458
1586395200000|2020-04-09 01:20:00|6016|6014.2|6016.7|6014.9|6018|6015.9|6015.1|6012.7|344
1586395500000|2020-04-09 01:25:00|6016.6|6014.8|6015.6|6012.6|6018.4|6016|6014.9|6012.5|240
1586395800000|2020-04-09 01:30:00|6015.5|6012.5|6005.3|6002.3|6015.6|6013|6003.2|6000.3|566
1586396100000|2020-04-09 01:35:00|6005.2|6002.2|6005.2|6003.4|6008.4|6005.5|6002.1|5999.1|444
1586396400000|2020-04-09 01:40:00|6005.1|6003.3|6005.3|6002.3|6007.7|6005.6|6002.6|5999.8|466
1586396700000|2020-04-09 01:45:00|6005.4|6002.4|6001.9|6000.1|6006.3|6004.4|6000.8|5998.5|399
1586397000000|2020-04-09 01:50:00|6001.8|6000|6007.9|6006.1|6008.5|6006.2|6001.8|6000|339
1586397300000|2020-04-09 01:55:00|6007.8|6006|6003|6000|6010.2|6007.9|6002.5|6000|445
1586397600000|2020-04-09 02:00:00|6003.1|6000.1|6003.1|6001.3|6006.2|6004.2|6002.4|6000|339
1586397900000|2020-04-09 02:05:00|6003.2|6001.4|6004.2|6002.4|6005.1|6002.9|6001|5998.7|282
1586398200000|2020-04-09 02:10:00|6004.9|6001.9|6005.3|6003.5|6006.4|6004.6|6004.2|6001.5|340
1586398500000|2020-04-09 02:15:00|6005.2|6003.4|6005.3|6003.5|6008.3|6006|6004.5|6002.1|356
1586398800000|2020-04-09 02:20:00|6005.2|6003.4|6008.4|6005.4|6008.7|6006|6003.8|6001.8|333
1586399100000|2020-04-09 02:25:00|6007.8|6006|6009.2|6007.4|6011.9|6008.9|6007.8|6005.4|314
1586399400000|2020-04-09 02:30:00|6009.1|6007.3|6007.6|6005.8|6010|6007.7|6006|6003.7|351
1586399700000|2020-04-09 02:35:00|6007.7|6005.9|6005.3|6003.5|6010|6007.6|6004.2|6001.9|355
1586400000000|2020-04-09 02:40:00|6004.6|6002.8|6002|5999|6006|6004|5999.6|5997|329
1586400300000|2020-04-09 02:45:00|6001.9|5998.9|6000.1|5998.3|6002.5|6000.2|5998.1|5995.7|318
1586400600000|2020-04-09 02:50:00|6000|5998.2|6000|5997|6001.4|5999|5997.8|5995.6|310
1586400900000|2020-04-09 02:55:00|5999.4|5997.6|6003.2|6000.2|6003.2|6000.7|5998.9|5996.6|368
1586401200000|2020-04-09 03:00:00|6002.9|6001.1|6005.9|6004.1|6006.4|6004.5|6001.2|5999|305
1586401500000|2020-04-09 03:05:00|6005.8|6004|6008.9|6007.1|6009.4|6007.5|6005.2|6003.4|216
1586401800000|2020-04-09 03:10:00|6009|6007.2|6009.6|6007.8|6010.8|6008.5|6007.5|6005.3|189
1586402100000|2020-04-09 03:15:00|6009.5|6007.7|6009.7|6007.9|6010.8|6009|6009|6006.6|225
1586402400000|2020-04-09 03:20:00|6010.3|6007.3|6013.2|6011.4|6013.6|6011.6|6009.4|6007.1|285
1586402700000|2020-04-09 03:25:00|6013.3|6011.5|6017.2|6015.4|6017.6|6015.8|6012.3|6010.3|369
1586403000000|2020-04-09 03:30:00|6017.3|6015.5|6015.2|6013.4|6017.3|6015.5|6013.7|6011.4|301
1586403300000|2020-04-09 03:35:00|6015.3|6013.5|6018.7|6015.7|6019.1|6016.7|6014.7|6012.3|290
1586403600000|2020-04-09 03:40:00|6018.6|6015.6|6018|6016.2|6020.7|6018.3|6016.6|6014.3|312
1586403900000|2020-04-09 03:45:00|6018.1|6016.3|6022.8|6019.8|6023.9|6021.4|6017.5|6015.7|363
1586404200000|2020-04-09 03:50:00|6022.6|6019.6|6021.2|6019.4|6023|6020.5|6020|6017.8|333
1586404500000|2020-04-09 03:55:00|6021.4|6019.6|6020.5|6017.5|6021.8|6019.6|6017.8|6015.8|334
1586404800000|2020-04-09 04:00:00|6020.6|6017.6|6016.2|6014.4|6020.6|6017.7|6015.7|6013.4|319
1586405100000|2020-04-09 04:05:00|6016.3|6014.5|6017.6|6015.8|6019.4|6017.6|6014.9|6013|268
1586405400000|2020-04-09 04:10:00|6017.5|6015.7|6017.1|6015.3|6018.2|6015.9|6016.3|6014.3|264
1586405700000|2020-04-09 04:15:00|6017.2|6015.4|6016.7|6013.7|6018|6016.2|6013.3|6010.9|339
1586406000000|2020-04-09 04:20:00|6016.8|6013.8|6016.3|6014.5|6017.9|6015.7|6015.4|6013.1|233
1586406300000|2020-04-09 04:25:00|6016.2|6014.4|6020.5|6018.7|6020.5|6018.7|6016.1|6014.3|213
1586406600000|2020-04-09 04:30:00|6020.6|6018.8|6021.9|6020.1|6023|6020.6|6019.3|6017.2|257
1586406900000|2020-04-09 04:35:00|6021.8|6020|6021.6|6019.8|6023.8|6021.4|6021|6019.2|223
1586407200000|2020-04-09 04:40:00|6021.7|6019.9|6021.5|6019.7|6023.6|6021.4|6021.1|6019|241
1586407500000|2020-04-09 04:45:00|6021.6|6019.8|6016.1|6014.3|6021.6|6019.8|6016|6013.7|252
1586407800000|2020-04-09 04:50:00|6016.7|6013.7|6014.8|6013|6017.8|6015.6|6014.5|6012.7|356
1586408100000|2020-04-09 04:55:00|6014.9|6013.1|6016.6|6014.8|6019.4|6017.5|6014.3|6012.3|360
1586408400000|2020-04-09 05:00:00|6016.5|6014.7|6017|6015.2|6018.2|6015.8|6015.5|6013|247
1586408700000|2020-04-09 05:05:00|6017.3|6015.5|6017.2|6014.2|6019.9|6017.6|6016.3|6013.9|235
1586409000000|2020-04-09 05:10:00|6016.5|6014.7|6015.4|6013.6|6017.8|6015.6|6015.2|6013.4|211
1586409300000|2020-04-09 05:15:00|6015.5|6013.7|6014.2|6012.4|6016.7|6014.6|6014.2|6012.3|263
1586409600000|2020-04-09 05:20:00|6014.3|6012.5|6014|6012.2|6014.7|6012.7|6011.5|6009.7|270
1586409900000|2020-04-09 05:25:00|6014.1|6012.3|6014.6|6012.8|6015.8|6014|6013.9|6011.6|234
1586410200000|2020-04-09 05:30:00|6014.5|6012.7|6012.2|6010.4|6014.5|6012.7|6010.3|6008.5|274
1586410500000|2020-04-09 05:35:00|6012.1|6010.3|6012.4|6009.4|6014|6011.6|6011.3|6009.1|258
1586410800000|2020-04-09 05:40:00|6011.8|6010|6011.9|6010.1|6012.4|6010.5|6009.2|6007.2|322
1586411100000|2020-04-09 05:45:00|6011.8|6010|6007.9|6006.1|6012.2|6010.4|6007.4|6005.6|209
1586411400000|2020-04-09 05:50:00|6007.8|6006|6006.4|6004.6|6008.6|6006.7|6006.2|6004.4|285
1586411700000|2020-04-09 05:55:00|6006.3|6004.5|6001.9|5998.9|6006.8|6005|6001.3|5998.9|295
1586412000000|2020-04-09 06:00:00|6002|5999|5997.8|5994.8|6006.9|6004.5|5994.1|5991.6|421
1586412300000|2020-04-09 06:05:00|5997.9|5994.9|5992.4|5990.6|6000.2|5997.2|5990.4|5987.4|398
1586412600000|2020-04-09 06:10:00|5992.3|5990.5|5989.1|5986.1|5994.7|5992.3|5989|5986.1|492
1586412900000|2020-04-09 06:15:00|5989.2|5986.2|5992.4|5989.4|5993|5990.5|5987.2|5984.3|391
1586413200000|2020-04-09 06:20:00|5992.5|5989.5|5994.3|5992.5|5995|5992.7|5988.7|5986.4|357
1586413500000|2020-04-09 06:25:00|5994.2|5992.4|5998.6|5995.6|5998.8|5996.3|5993.2|5990.4|427
1586413800000|2020-04-09 06:30:00|5998.1|5995.1|5996.3|5994.5|5999|5996.6|5995.6|5993.7|360
1586414100000|2020-04-09 06:35:00|5996.4|5994.6|6000.9|5999.1|6001.5|5999.7|5996.4|5994.6|350
1586414400000|2020-04-09 06:40:00|6000.8|5999|6000.7|5998.9|6002.6|5999.7|6000|5998.2|256
1586414700000|2020-04-09 06:45:00|6000.8|5999|6005.7|6003.9|6006.3|6003.9|5998.8|5996.8|367
1586415000000|2020-04-09 06:50:00|6005.8|6004|6007.9|6004.9|6008|6005.5|6004.9|6002.7|268
1586415300000|2020-04-09 06:55:00|6008|6005|6009.7|6006.7|6010.2|6007.9|6007.2|6004.8|298
1586415600000|2020-04-09 07:00:00|6009.8|6006.8|6013.3|6011.5|6015.4|6013|6008.2|6006.2|434
1586415900000|2020-04-09 07:05:00|6013.2|6011.4|6018.6|6015.6|6019|6016.7|6011.2|6008.9|378
1586416200000|2020-04-09 07:10:00|6018.7|6015.7|6018.3|6016.5|6023.8|6020.8|6016|6013.8|504
1586416500000|2020-04-09 07:15:00|6018.4|6016.6|6016.4|6013.4|6020.9|6019|6014.8|6012.4|429
1586416800000|2020-04-09 07:20:00|6015.8|6014|6018.4|6016.6|6019.6|6017.5|6014.3|6011.9|334
1586417100000|2020-04-09 07:25:00|6018.3|6016.5|6016.7|6014.9|6019.3|6017.5|6015|6013.2|331
1586417400000|2020-04-09 07:30:00|6017.2|6014.2|6014.2|6012.4|6017.5|6015.7|6013.4|6011.6|328
1586417700000|2020-04-09 07:35:00|6014.1|6012.3|6017.3|6015.5|6018.5|6015.8|6014|6012.2|272
1586418000000|2020-04-09 07:40:00|6017.2|6015.4|6021.4|6019.6|6022.7|6020.5|6015.6|6013.8|329
1586418300000|2020-04-09 07:45:00|6021.5|6019.7|6026.2|6024.4|6027.2|6025.4|6020.7|6018.3|378
1586418600000|2020-04-09 07:50:00|6026.3|6024.5|6026.9|6025.1|6029.8|6027.5|6025.7|6023.9|410
1586418900000|2020-04-09 07:55:00|6026.8|6025|6028.8|6025.8|6028.8|6026.6|6024.1|6022.3|374
1586419200000|2020-04-09 08:00:00|6028.7|6025.7|6023.2|6020.2|6029.3|6027.5|6020.8|6018.5|422
1586419500000|2020-04-09 08:05:00|6022.6|6020.8|6016.3|6014.5|6024.3|6021.8|6016.2|6014.1|388
1586419800000|2020-04-09 08:10:00|6016.2|6014.4|6013.9|6012.1|6017.4|6015.6|6012.7|6010.9|352
1586420100000|2020-04-09 08:15:00|6013.5|6011.7|6009.1|6007.3|6013.7|6011.9|6008.3|6006.4|350
1586420400000|2020-04-09 08:20:00|6008.9|6007.1|6012.3|6010.5|6014.4|6011.8|6008.2|6006.4|279
1586420700000|2020-04-09 08:25:00|6012.2|6010.4|6009.3|6007.5|6014.3|6012.5|6009|6007.2|400
1586421000000|2020-04-09 08:30:00|6009.4|6007.6|6010.2|6008.4|6012.9|6011.1|6009.2|6007.4|350
1586421300000|2020-04-09 08:35:00|6010.3|6008.5|6009.6|6007.8|6014.2|6011.8|6009.5|6007.7|345
1586421600000|2020-04-09 08:40:00|6009.7|6007.9|6009.7|6006.7|6010.8|6008.6|6005.7|6003.3|359
1586421900000|2020-04-09 08:45:00|6009.8|6006.8|6010.9|6009.1|6011.5|6009.7|6007.2|6004.9|279
1586422200000|2020-04-09 08:50:00|6011|6009.2|6011.6|6009.8|6012.8|6010.4|6006.9|6004.5|344
1586422500000|2020-04-09 08:55:00|6011.5|6009.7|6009.6|6007.8|6014.8|6012.3|6009.5|6007.7|312
1586422800000|2020-04-09 09:00:00|6009.5|6007.7|6010.6|6008.8|6011.7|6009.7|6008.3|6006.1|281
1586423100000|2020-04-09 09:05:00|6010.7|6008.9|6011.2|6009.4|6012.4|6010.6|6009.2|6007.4|291
1586423400000|2020-04-09 09:10:00|6010.9|6009.1|6010.7|6007.7|6011|6009.2|6008.3|6006.1|263
1586423700000|2020-04-09 09:15:00|6010|6008.2|6010.4|6008.6|6011.6|6009.7|6008.3|6006.5|253
1586424000000|2020-04-09 09:20:00|6010.3|6008.5|6013.3|6011.5|6015.6|6013.4|6010.2|6008.3|284
1586424300000|2020-04-09 09:25:00|6013.4|6011.6|6015.6|6013.8|6016.9|6014.9|6013.3|6011.4|261
1586424600000|2020-04-09 09:30:00|6015.7|6013.9|6014.5|6012.7|6018.4|6016.6|6014.5|6012.2|309
1586424900000|2020-04-09 09:35:00|6014.6|6012.8|6016.2|6014.4|6017.8|6015.3|6014|6012.2|319
1586425200000|2020-04-09 09:40:00|6016.3|6014.5|6016.8|6015|6017.5|6015.1|6014.1|6012|259
1586425500000|2020-04-09 09:45:00|6016.7|6014.9|6015|6013.2|6017.8|6015.4|6014.5|6012.6|227
1586425800000|2020-04-09 09:50:00|6014.9|6013.1|6010.5|6008.7|6015|6013.2|6009.4|6006.9|267
1586426100000|2020-04-09 09:55:00|6010.4|6008.6|6013.7|6011.9|6014.5|6012.7|6009.8|6007.5|316
1586426400000|2020-04-09 10:00:00|6013.6|6011.8|6010.4|6008.6|6014.3|6012.5|6010.3|6008.2|313
1586426700000|2020-04-09 10:05:00|6010.3|6008.5|6010.3|6008.5|6011.4|6009.6|6009.3|6007.5|266
1586427000000|2020-04-09 10:10:00|6010.4|6008.6|6013.6|6011.8|6013.8|6012|6009.3|6007.3|284
1586427300000|2020-04-09 10:15:00|6013.8|6012|6017.2|6015.4|6018|6016.2|6013.2|6011.4|321
1586427600000|2020-04-09 10:20:00|6017.4|6015.6|6015.2|6013.4|6017.6|6015.7|6014.8|6012.6|265
1586427900000|2020-04-09 10:25:00|6015.1|6013.3|6011.7|6009.9|6015.7|6013.3|6010.2|6008.4|291
1586428200000|2020-04-09 10:30:00|6011.8|6010|6011.4|6008.4|6014.2|6012.2|6010.7|6008.4|257
1586428500000|2020-04-09 10:35:00|6011.5|6008.5|6008.3|6006.5|6011.6|6009.3|6007.2|6005.4|235
1586428800000|2020-04-09 10:40:00|6008.2|6006.4|6003.6|6001.8|6008.3|6006.5|6002.7|6000.3|271
1586429100000|2020-04-09 10:45:00|6003.7|6001.9|6004.7|6002.9|6006.7|6004.9|6003.5|6001.7|221
1586429400000|2020-04-09 10:50:00|6004.6|6002.8|6000.1|5998.3|6005.1|6002.9|6000.1|5997.8|254
1586429700000|2020-04-09 10:55:00|6000.2|5998.4|6006.2|6003.2|6007|6005.2|5999.2|5997.4|439
1586430000000|2020-04-09 11:00:00|6006.1|6003.1|6006.5|6004.7|6008.9|6006.9|6003.8|6002|376
1586430300000|2020-04-09 11:05:00|6006.6|6004.8|6007.1|6004.1|6009.9|6007.3|6005.3|6003.5|363
1586430600000|2020-04-09 11:10:00|6006.6|6004.8|6005.1|6003.3|6008.3|6006.5|6003.5|6001.7|278
1586430900000|2020-04-09 11:15:00|6005.2|6003.4|6004.6|6002.8|6006.3|6004.4|6003.2|6001.4|304
1586431200000|2020-04-09 11:20:00|6004.5|6002.7|6001.5|5999.7|6006.2|6003.7|6001.2|5998.7|320
1586431500000|2020-04-09 11:25:00|6001.3|5999.5|5997.7|5995.9|6003.4|6001.3|5997.4|5995.6|344
1586431800000|2020-04-09 11:30:00|5997.9|5996.1|5995.7|5993.9|5998.3|5996.5|5992.9|5990.9|432
1586432100000|2020-04-09 11:35:00|5995.8|5994|5995.6|5993.8|5996.3|5994.3|5993.9|5992.1|367
1586432400000|2020-04-09 11:40:00|5996.2|5993.2|5995.8|5994|5997.1|5995.3|5993.7|5991.9|355
1586432700000|2020-04-09 11:45:00|5995.7|5993.9|6000.3|5998.5|6003.1|6001.3|5995.7|5993.9|359
1586433000000|2020-04-09 11:50:00|6000.1|5998.3|6000.6|5998.8|6002.2|6000.4|5999.3|5997.1|293
1586433300000|2020-04-09 11:55:00|6000.7|5998.9|5998.1|5996.3|6001.4|5999.1|5997.8|5996|236
1586433600000|2020-04-09 12:00:00|5998.5|5996.7|5997.5|5995.7|5999.8|5998|5997.3|5995.5|282
1586433900000|2020-04-09 12:05:00|5997.2|5995.4|5996.1|5994.3|5997.4|5995.5|5993.9|5992.1|325
1586434200000|2020-04-09 12:10:00|5996.2|5994.4|5994.9|5993.1|5996.8|5994.5|5994|5992.1|299
1586434500000|2020-04-09 12:15:00|5994.8|5993|5995.6|5993.8|5998.1|5996.3|5994.8|5993|296
1586434800000|2020-04-09 12:20:00|5995.2|5993.4|5995.3|5993.5|5998.2|5996.2|5994.8|5992.9|310
1586435100000|2020-04-09 12:25:00|5995.2|5993.4|5997.4|5994.4|5997.9|5994.9|5994.3|5992|233
1586435400000|2020-04-09 12:30:00|5997.5|5994.5|6017.2|6014.2|6021|6018|5994.9|5991.9|818
1586435700000|2020-04-09 12:35:00|6017.3|6014.3|6005.8|6004|6017.5|6014.5|6005.6|6003.8|674
1586436000000|2020-04-09 12:40:00|6005.7|6003.9|6015.1|6013.3|6015.8|6013.9|6005.7|6003.9|473
1586436300000|2020-04-09 12:45:00|6015.2|6013.4|6024.3|6022.5|6026|6023.1|6012.6|6010.6|522
1586436600000|2020-04-09 12:50:00|6024.2|6022.4|6033.4|6031.6|6036.2|6034.1|6024.2|6022.4|599
1586436900000|2020-04-09 12:55:00|6033.3|6031.5|6038.5|6036.7|6042.5|6040.7|6031.8|6030|598
1586437200000|2020-04-09 13:00:00|6038|6036.2|6033.4|6031.6|6038.6|6036.8|6033.1|6030.9|513
1586437500000|2020-04-09 13:05:00|6033.9|6032.1|6044.9|6041.9|6050.1|6047.7|6033.7|6031.9|615
1586437800000|2020-04-09 13:10:00|6044.8|6041.8|6049.3|6047.5|6056|6053.4|6044.8|6041.8|634
1586438100000|2020-04-09 13:15:00|6049.4|6047.6|6056|6054.2|6057.6|6055.2|6048|6046.2|444
1586438400000|2020-04-09 13:20:00|6056.1|6054.3|6061|6058|6064.1|6061.5|6056|6054.2|552
1586438700000|2020-04-09 13:25:00|6060.9|6057.9|6060.9|6059.1|6063|6061.2|6056.1|6053.8|496
1586439000000|2020-04-09 13:30:00|6060.8|6059|6053.3|6051.5|6060.9|6059.1|6049|6047.2|547
1586439300000|2020-04-09 13:35:00|6053.6|6051.8|6061.9|6060.1|6062.6|6060.3|6053.5|6051.7|548
1586439600000|2020-04-09 13:40:00|6062|6060.2|6066.1|6064.3|6066.1|6064.3|6060.7|6058.4|505
1586439900000|2020-04-09 13:45:00|6066.2|6064.4|6064.6|6061.6|6067.9|6065.5|6059.6|6057.7|599
1586440200000|2020-04-09 13:50:00|6064|6062.2|6067.2|6065.4|6068.9|6066|6059.1|6056.8|511
1586440500000|2020-04-09 13:55:00|6068.3|6066.5|6061|6058|6068.8|6067|6058.8|6055.8|489
1586440800000|2020-04-09 14:00:00|6060.4|6057.4|6057.5|6055.7|6062.7|6060.6|6057|6055.2|558
1586441100000|2020-04-09 14:05:00|6057.4|6055.6|6055.3|6053.5|6059.3|6057.5|6054.7|6052.9|475
1586441400000|2020-04-09 14:10:00|6055.2|6053.4|6063|6061.2|6065.6|6063.3|6054.5|6052.7|520
1586441700000|2020-04-09 14:15:00|6062.9|6061.1|6057.8|6056|6064.9|6062.4|6057.6|6055.1|449
1586442000000|2020-04-09 14:20:00|6057.9|6056.1|6055.8|6054|6059.4|6057|6052.1|6050.3|561
1586442300000|2020-04-09 14:25:00|6055.7|6053.9|6060.2|6057.2|6061.4|6058.4|6055.6|6053.7|501
1586442600000|2020-04-09 14:30:00|6060.1|6057.1|6065.6|6063.8|6067.2|6065.4|6058.3|6055.5|513
1586442900000|2020-04-09 14:35:00|6065.7|6063.9|6061.9|6060.1|6066.4|6064.6|6060.2|6058.3|552
1586443200000|2020-04-09 14:40:00|6062|6060.2|6066.1|6064.3|6067.6|6065.8|6062|6060|564
1586443500000|2020-04-09 14:45:00|6066.4|6064.6|6067.4|6065.6|6069.1|6067.3|6063|6061.2|462
1586443800000|2020-04-09 14:50:00|6067.5|6065.7|6064.9|6063.1|6068.8|6067|6062.4|6060.6|461
1586444100000|2020-04-09 14:55:00|6064.7|6062.9|6068.8|6067|6073.6|6070.9|6063.4|6061.6|638
1586444400000|2020-04-09 15:00:00|6069|6067.2|6058.8|6057|6069.2|6067.4|6058.7|6056.9|634
1586444700000|2020-04-09 15:05:00|6058.7|6056.9|6059.7|6057.9|6061.1|6059.3|6056.5|6054.4|472
1586445000000|2020-04-09 15:10:00|6059.8|6058|6067.5|6064.5|6067.6|6065.1|6058.5|6056.7|505
1586445300000|2020-04-09 15:15:00|6067.2|6064.2|6065.9|6064.1|6067.9|6066.1|6063.7|6061.5|470
1586445600000|2020-04-09 15:20:00|6065.8|6064|6064.8|6063|6069.6|6067.8|6064.7|6062.9|376
1586445900000|2020-04-09 15:25:00|6064.9|6063.1|6063.8|6062|6066.5|6064.7|6061.2|6059.4|420
1586446200000|2020-04-09 15:30:00|6063.9|6062.1|6063.5|6061.7|6065.8|6064|6059.4|6057.6|395
1586446500000|2020-04-09 15:35:00|6063.7|6061.9|6060.3|6058.5|6064.4|6062.6|6059.9|6058.1|439
1586446800000|2020-04-09 15:40:00|6060.4|6058.6|6063.1|6061.3|6063.2|6061.4|6060.2|6058.4|392
1586447100000|2020-04-09 15:45:00|6063.2|6061.4|6066.5|6064.7|6067.3|6065.5|6060.8|6058.7|386
1586447400000|2020-04-09 15:50:00|6066.7|6064.9|6067.8|6064.8|6069.5|6067.7|6064.2|6062.4|333
1586447700000|2020-04-09 15:55:00|6067.9|6064.9|6064.6|6062.8|6068.6|6066.7|6064.1|6062.3|314
1586448000000|2020-04-09 16:00:00|6064.7|6062.9|6062.4|6060.6|6065.2|6063.4|6058.6|6056.1|393
1586448300000|2020-04-09 16:05:00|6062.3|6060.5|6064.6|6061.6|6069.3|6066.8|6061.9|6059.5|439
1586448600000|2020-04-09 16:10:00|6064.5|6061.5|6061.3|6059.5|6064.6|6061.6|6059|6057.2|375
1586448900000|2020-04-09 16:15:00|6061.4|6059.6|6062.3|6060.5|6062.5|6060.7|6059.9|6058.1|360
1586449200000|2020-04-09 16:20:00|6062.2|6060.4|6063|6061.2|6064.8|6063|6061.4|6059.6|317
1586449500000|2020-04-09 16:25:00|6063.1|6061.3|6061.9|6060.1|6063.3|6061.5|6060.5|6058.7|302
1586449800000|2020-04-09 16:30:00|6062|6060.2|6062.5|6060.7|6063.1|6061.3|6060.4|6058.6|291
1586450100000|2020-04-09 16:35:00|6062.4|6060.6|6060|6058.2|6062.5|6060.7|6059.6|6057.8|277
1586450400000|2020-04-09 16:40:00|6059.9|6058.1|6060.3|6058.5|6061.2|6059.4|6059.6|6057.8|287
1586450700000|2020-04-09 16:45:00|6060.2|6058.4|6060.5|6058.7|6063.9|6062.1|6059.7|6057.9|332
1586451000000|2020-04-09 16:50:00|6060.6|6058.8|6063.1|6061.3|6064.5|6062.6|6060.5|6058.7|305
1586451300000|2020-04-09 16:55:00|6063|6061.2|6064.2|6062.4|6065.2|6063.4|6062.5|6060.6|369
1586451600000|2020-04-09 17:00:00|6064.1|6062.3|6064|6062.2|6065.7|6063.9|6063.2|6061.3|363
1586451900000|2020-04-09 17:05:00|6064.1|6062.3|6063.1|6061.3|6065.1|6063.3|6062.7|6060.9|242
1586452200000|2020-04-09 17:10:00|6063.2|6061.4|6066.7|6064.9|6066.7|6064.9|6062.5|6060.7|351
1586452500000|2020-04-09 17:15:00|6066.8|6065|6073.8|6072|6073.9|6072.1|6066.4|6064.2|337
1586452800000|2020-04-09 17:20:00|6073.6|6071.8|6070.5|6068.7|6073.8|6072|6069.2|6067.4|301
1586453100000|2020-04-09 17:25:00|6070.4|6068.6|6074.6|6072.8|6075.1|6072.8|6068.8|6067|379
1586453400000|2020-04-09 17:30:00|6075.3|6072.3|6091.1|6088.1|6097.9|6094.9|6073.7|6071.3|726
1586453700000|2020-04-09 17:35:00|6091.2|6088.2|6087.5|6085.7|6092.1|6089.1|6087|6084|605
1586454000000|2020-04-09 17:40:00|6087.4|6085.6|6086.4|6084.6|6087.9|6085.9|6084.1|6081.9|449
1586454300000|2020-04-09 17:45:00|6086.5|6084.7|6080.6|6078.8|6086.7|6084.9|6079.3|6076.8|468
1586454600000|2020-04-09 17:50:00|6080.5|6078.7|6079.6|6076.6|6081.9|6079.4|6078.4|6075.7|400
1586454900000|2020-04-09 17:55:00|6079.7|6076.7|6081.9|6080.1|6083|6080.5|6078.5|6076.1|454
1586455200000|2020-04-09 18:00:00|6082.1|6079.1|6074.7|6071.7|6082.2|6079.6|6074|6071.2|489
1586455500000|2020-04-09 18:05:00|6074.8|6071.8|6070.2|6068.4|6075.9|6073.5|6069|6066.7|537
1586455800000|2020-04-09 18:10:00|6070.3|6068.5|6073.5|6071.7|6074.6|6072.8|6069.8|6067|424
1586456100000|2020-04-09 18:15:00|6074.1|6071.1|6074.3|6071.3|6075.9|6073.5|6072|6069|469
1586456400000|2020-04-09 18:20:00|6074.2|6071.2|6075.2|6073.4|6075.9|6073.6|6072.5|6070.3|345
1586456700000|2020-04-09 18:25:00|6075.3|6073.5|6075.3|6073.5|6078.7|6076.3|6074.5|6072|433
1586457000000|2020-04-09 18:30:00|6075.2|6073.4|6069.7|6066.7|6077.3|6074.9|6069.2|6066.2|477
1586457300000|2020-04-09 18:35:00|6069.6|6066.6|6070.3|6067.3|6072.6|6070.2|6068.2|6065.8|499
1586457600000|2020-04-09 18:40:00|6069.7|6067.9|6067.3|6064.3|6070.3|6067.9|6065.5|6063|409
1586457900000|2020-04-09 18:45:00|6067.8|6064.8|6065.1|6063.3|6068.1|6065.3|6063.9|6061|364
1586458200000|2020-04-09 18:50:00|6065|6063.2|6061.8|6058.8|6066.9|6064.5|6060.7|6058.3|385
1586458500000|2020-04-09 18:55:00|6061.2|6059.4|6060.3|6057.3|6063.4|6060.5|6059.3|6056.9|457
1586458800000|2020-04-09 19:00:00|6060.2|6057.2|6062|6060.2|6064|6061.6|6060.2|6057.2|352
1586459100000|2020-04-09 19:05:00|6063|6060|6066.6|6063.6|6066.6|6064.2|6061.9|6059.2|317
1586459400000|2020-04-09 19:10:00|6066|6064.2|6069.2|6066.2|6069.8|6067.5|6065.5|6062.9|347
1586459700000|2020-04-09 19:15:00|6069.4|6066.4|6074.6|6072.8|6074.9|6072.8|6068.5|6066.3|375
1586460000000|2020-04-09 19:20:00|6075|6073.2|6069.8|6066.8|6075.3|6073.5|6066.8|6064.6|323
1586460300000|2020-04-09 19:25:00|6070.4|6067.4|6074.8|6071.8|6075.3|6073|6069.5|6066.8|344
1586460600000|2020-04-09 19:30:00|6074.2|6072.4|6076.9|6073.9|6077.4|6074.9|6073.3|6071.2|385
1586460900000|2020-04-09 19:35:00|6077|6074|6076.2|6073.2|6077.7|6075.4|6072.9|6070.8|408
1586461200000|2020-04-09 19:40:00|6076.1|6073.1|6080.6|6077.6|6083.1|6080.8|6074.8|6072.3|416
1586461500000|2020-04-09 19:45:00|6080.1|6078.3|6075.2|6073.4|6081.6|6079.2|6072.3|6069.3|452
1586461800000|2020-04-09 19:50:00|6075.3|6073.5|6079.7|6076.7|6079.8|6077.1|6074.1|6071.6|401
1586462100000|2020-04-09 19:55:00|6079.6|6076.6|6081.3|6078.3|6082.5|6080|6077.3|6074.6|323
1586462400000|2020-04-09 20:00:00|6082.2|6079.2|6079.3|6076.3|6082.2|6079.5|6078.7|6075.8|315
1586462700000|2020-04-09 20:05:00|6079.2|6076.2|6083.2|6080.2|6083.5|6080.9|6078.9|6075.9|296
1586463000000|2020-04-09 20:10:00|6082.7|6080.9|6082.8|6079.8|6084.1|6081.9|6081.2|6078.4|206
1586463300000|2020-04-09 20:15:00|6082.6|6079.6|6080.8|6077.8|6083.6|6081.1|6079.4|6076.4|191
1586463600000|2020-04-09 20:20:00|6080.7|6077.7|6083.4|6081.6|6084|6081.6|6080.7|6077.7|132
1586463900000|2020-04-09 20:25:00|6084.1|6081.1|6087.8|6084.8|6088.7|6086.2|6083.4|6080.5|200
1586464200000|2020-04-09 20:30:00|6087.7|6084.7|6081.6|6078.6|6087.7|6084.7|6080.1|6077.1|246
1586464500000|2020-04-09 20:35:00|6081.5|6078.5|6084.6|6081.6|6085|6082.8|6080.7|6078.1|241
1586464800000|2020-04-09 20:40:00|6084.7|6081.7|6085.4|6083.6|6086|6083.6|6081.3|6078.9|165
1586465100000|2020-04-09 20:45:00|6085.8|6082.8|6081.8|6078.8|6085.9|6082.9|6080.5|6077.8|207
1586465400000|2020-04-09 20:50:00|6082|6079|6082.2|6079.2|6083.1|6080.1|6081|6078|180
1586465700000|2020-04-09 20:55:00|6082.3|6079.3|6086.8|6083.8|6087.8|6084.8|6082|6079|184
1586466000000|2020-04-09 21:00:00|6085.6|6082.6|6084.2|6081.2|6085.7|6082.7|6076.4|6073.4|72
1586466300000|2020-04-09 21:05:00|6083.4|6080.4|6079.5|6076.5|6086.7|6083.7|6079.2|6076.2|104
1586466600000|2020-04-09 21:10:00|6078.9|6075.9|6079.4|6076.4|6080.8|6077.8|6076.6|6073.6|166
1586466900000|2020-04-09 21:15:00|6079.5|6076.5|6079.3|6076.3|6080.9|6077.9|6076.9|6073.9|117
1586467200000|2020-04-09 21:20:00|6079.9|6076.9|6078.9|6075.9|6080.9|6077.9|6077.9|6074.9|114
1586467500000|2020-04-09 21:25:00|6078.5|6075.5|6078.2|6075.2|6082.1|6079.1|6065.4|6062.4|170
1586467800000|2020-04-09 21:30:00|6078.5|6075.5|6079.2|6076.2|6080.2|6077.2|6078.5|6075.5|172
1586468100000|2020-04-09 21:35:00|6079.1|6076.1|6077.8|6074.8|6081.2|6078.2|6050.5|6047.5|195
1586468400000|2020-04-09 21:40:00|6077.7|6074.7|6076.3|6073.3|6079.1|6076.1|6074.6|6071.6|302
1586468700000|2020-04-09 21:45:00|6076.1|6073.1|6077.1|6074.1|6077.8|6074.8|6073.7|6070.7|545
1586469000000|2020-04-09 21:50:00|6076.8|6073.8|6077.2|6074.2|6077.9|6074.9|6075.3|6072.3|234
1586469300000|2020-04-09 21:55:00|6076.7|6073.7|6077.8|6074.8|6078.2|6075.2|6076.4|6073.4|180
1586469600000|2020-04-09 22:00:00|6077.7|6074.7|6079.1|6076.1|6081.4|6078.4|6067.5|6064.5|410
1586469900000|2020-04-09 22:05:00|6078.9|6075.9|6079.1|6076.1|6079.6|6076.6|6075.4|6072.4|280
1586470200000|2020-04-09 22:10:00|6079|6076|6078.7|6075.7|6079.4|6076.4|6078.1|6075.1|263
1586470500000|2020-04-09 22:15:00|6078.4|6075.4|6079|6076|6079.5|6076.5|6077.3|6074.3|191
1586470800000|2020-04-09 22:20:00|6079.1|6076.1|6078.3|6075.3|6079.1|6076.1|6063.3|6060.3|285
1586471100000|2020-04-09 22:25:00|6078.2|6075.2|6077.4|6074.4|6079.9|6076.9|6065|6062|310
1586471400000|2020-04-09 22:30:00|6077.3|6074.3|6076.3|6073.3|6078.5|6075.5|6074.7|6071.7|253
1586471700000|2020-04-09 22:35:00|6076.4|6073.4|6077.5|6074.5|6078|6075|6075.2|6072.2|187
1586472000000|2020-04-09 22:40:00|6077.6|6074.6|6074.1|6071.1|6078.3|6075.3|6073.3|6070.3|229
1586472300000|2020-04-09 22:45:00|6074.2|6071.2|6074.5|6071.5|6075.5|6072.5|6072|6069|211
1586472600000|2020-04-09 22:50:00|6074.7|6071.7|6076.3|6073.3|6077.2|6074.2|6072.9|6069.9|312
1586472900000|2020-04-09 22:55:00|6076.4|6073.4|6081.8|6078.8|6083.6|6080.6|6075.5|6072.5|377
1586473200000|2020-04-09 23:00:00|6082.6|6079.6|6087.1|6084.1|6087.3|6084.3|6081.8|6078.8|396
1586473500000|2020-04-09 23:05:00|6087|6084|6083.1|6080.1|6087.6|6084.6|6082.9|6079.9|125
1586473800000|2020-04-09 23:10:00|6083|6080|6083.4|6080.4|6083.9|6080.9|6082.7|6079.7|201
1586474100000|2020-04-09 23:15:00|6083.5|6080.5|6083.1|6080.1|6084.3|6081.3|6076.6|6073.6|259
1586474400000|2020-04-09 23:20:00|6083.4|6080.4|6083.4|6080.4|6083.8|6080.8|6082.5|6079.5|124
1586474700000|2020-04-09 23:25:00|6083.5|6080.5|6084.2|6081.2|6084.3|6081.3|6082.5|6079.5|98
1586475000000|2020-04-09 23:30:00|6082.9|6079.9|6083.4|6080.4|6084.5|6081.5|6080.1|6077.1|251
1586475300000|2020-04-09 23:35:00|6083.7|6080.7|6083.4|6080.4|6084.3|6081.3|6082|6079|228
1586475600000|2020-04-09 23:40:00|6083.3|6080.3|6083.8|6080.8|6084.1|6081.1|6082.6|6079.6|210
1586475900000|2020-04-09 23:45:00|6083.4|6080.4|6082.9|6079.9|6084.3|6081.3|6081.9|6078.9|204
1586476200000|2020-04-09 23:50:00|6083|6080|6082.8|6079.8|6083.7|6080.7|6081.4|6078.4|219
1586476500000|2020-04-09 23:55:00|6083|6080|6073.7|6070.7|6084.1|6081.1|6072.3|6069.3|293
1586476800000|2020-04-10 00:00:00|6073.4|6070.4|6067.5|6064.5|6073.5|6070.5|6063.8|6060.8|100
1586477100000|2020-04-10 00:05:00|6067.8|6064.8|6071.7|6068.7|6074.5|6071.5|6067.4|6064.4|268
1586477400000|2020-04-10 00:10:00|6071.5|6068.5|6070.2|6067.2|6073.6|6070.6|6067.4|6064.4|267
1586477700000|2020-04-10 00:15:00|6070.1|6067.1|6069.6|6066.6|6070.2|6067.2|6069.2|6066.2|179
1586478000000|2020-04-10 00:20:00|6069.7|6066.7|6063.7|6060.7|6074.5|6071.5|6063.7|6060.7|251
1586478300000|2020-04-10 00:25:00|6063.6|6060.6|6069.9|6066.9|6070.3|6067.3|6063|6060|300
1586478600000|2020-04-10 00:30:00|6069.8|6066.8|6073.6|6070.6|6074.8|6071.8|6069.6|6066.6|232
1586478900000|2020-04-10 00:35:00|6073.7|6070.7|6070.3|6067.3|6074|6071|6070.3|6067.3|195
1586479200000|2020-04-10 00:40:00|6070.4|6067.4|6068.9|6065.9|6070.7|6067.7|6068.4|6065.4|199
1586479500000|2020-04-10 00:45:00|6069.7|6066.7|6069.7|6066.7|6072.4|6069.4|6069|6066|177
1586479800000|2020-04-10 00:50:00|6069.6|6066.6|6063.9|6060.9|6072.4|6069.4|6063.3|6060.3|261
1586480100000|2020-04-10 00:55:00|6063.8|6060.8|6062.8|6059.8|6066.5|6063.5|6062.1|6059.1|374
1586480400000|2020-04-10 01:00:00|6062.9|6059.9|6068.6|6065.6|6069.2|6066.2|6059.1|6056.1|406
1586480700000|2020-04-10 01:05:00|6068.7|6065.7|6065|6062|6072.3|6069.3|6064.3|6061.3|326
1586481000000|2020-04-10 01:10:00|6065.1|6062.1|6066.1|6063.1|6069.7|6066.7|6064.7|6061.7|257
1586481300000|2020-04-10 01:15:00|6066|6063|6068.5|6065.5|6069.3|6066.3|6065.4|6062.4|253
1586481600000|2020-04-10 01:20:00|6068.3|6065.3|6067.7|6064.7|6068.8|6065.8|6067.4|6064.4|212
1586481900000|2020-04-10 01:25:00|6067.6|6064.6|6066.4|6063.4|6068|6065|6066.1|6063.1|177
1586482200000|2020-04-10 01:30:00|6066.2|6063.2|6067|6064|6067.2|6064.2|6065.9|6062.9|167
1586482500000|2020-04-10 01:35:00|6067.2|6064.2|6069.8|6066.8|6070.1|6067.1|6067.1|6064.1|209
1586482800000|2020-04-10 01:40:00|6069.7|6066.7|6069.3|6066.3|6069.8|6066.8|6068.3|6065.3|214
1586483100000|2020-04-10 01:45:00|6069.4|6066.4|6070.4|6067.4|6070.4|6067.4|6067.6|6064.6|173
1586483400000|2020-04-10 01:50:00|6070.3|6067.3|6074|6071|6077.2|6074.2|6070.1|6067.1|251
1586483700000|2020-04-10 01:55:00|6073.9|6070.9|6073.8|6070.8|6074.2|6071.2|6073.2|6070.2|166
1586484000000|2020-04-10 02:00:00|6073.9|6070.9|6074.1|6071.1|6075.4|6072.4|6073.5|6070.5|147
1586484300000|2020-04-10 02:05:00|6074.2|6071.2|6079.9|6076.9|6080.3|6077.3|6074|6071|238
1586484600000|2020-04-10 02:10:00|6079.8|6076.8|6075.9|6072.9|6080|6077|6075.6|6072.6|175
1586484900000|2020-04-10 02:15:00|6076|6073|6075.6|6072.6|6076.2|6073.2|6075.3|6072.3|112
1586485200000|2020-04-10 02:20:00|6075.5|6072.5|6075.8|6072.8|6076|6073|6075.3|6072.3|91
1586485500000|2020-04-10 02:25:00|6075.7|6072.7|6075.6|6072.6|6076|6073|6075.4|6072.4|59
1586485800000|2020-04-10 02:30:00|6075.7|6072.7|6076|6073|6076.1|6073.2|6075|6072.5|61
1586486100000|2020-04-10 02:35:00|6075.8|6072.8|6075.7|6072.7|6075.9|6072.9|6075.4|6072.4|46
1586486400000|2020-04-10 02:40:00|6076|6073|6075.5|6072.5|6076|6073.4|6074.5|6072.2|81
1586486700000|2020-04-10 02:45:00|6075.6|6072.6|6075.6|6072.6|6075.8|6072.8|6075.3|6072.3|73
1586487000000|2020-04-10 02:50:00|6075.7|6072.7|6077.2|6074.2|6077.3|6075|6075.4|6072.4|108
1586487300000|2020-04-10 02:55:00|6076.7|6074.9|6083.8|6080.8|6083.9|6080.9|6076.6|6073.8|233
1586487600000|2020-04-10 03:00:00|6083.7|6080.7|6083.5|6080.5|6083.9|6080.9|6083|6080|103
1586487900000|2020-04-10 03:05:00|6083.6|6080.6|6081.5|6078.5|6083.7|6080.7|6081.4|6078.4|153
1586488200000|2020-04-10 03:10:00|6081.6|6078.6|6081.1|6078.1|6081.9|6078.9|6080.1|6077.1|167
1586488500000|2020-04-10 03:15:00|6081.2|6078.2|6081.8|6078.8|6082.1|6079.1|6080.8|6077.8|116
1586488800000|2020-04-10 03:20:00|6081.9|6078.9|6082.5|6079.5|6083.9|6080.9|6081.1|6078.1|211
1586489100000|2020-04-10 03:25:00|6082.3|6079.3|6082.4|6079.4|6082.7|6079.7|6081.2|6078.2|163
1586489400000|2020-04-10 03:30:00|6082.5|6079.5|6083.2|6080.2|6085.2|6082.2|6081.1|6078.1|244
1586489700000|2020-04-10 03:35:00|6083|6080|6084.7|6081.7|6089|6086|6082.3|6079.3|284
1586490000000|2020-04-10 03:40:00|6084.8|6081.8|6083.8|6080.8|6085.4|6082.4|6083|6080|319
1586490300000|2020-04-10 03:45:00|6083.9|6080.9|6084.2|6081.2|6084.6|6081.6|6083.3|6080.3|224
1586490600000|2020-04-10 03:50:00|6084.3|6081.3|6083.3|6080.3|6084.4|6081.4|6082.7|6079.7|138
1586490900000|2020-04-10 03:55:00|6083.4|6080.4|6083.6|6080.6|6083.8|6080.8|6082.3|6079.3|137
1586491200000|2020-04-10 04:00:00|6083.7|6080.7|6083.9|6080.9|6084|6081|6082.9|6079.9|148
1586491500000|2020-04-10 04:05:00|6083.8|6080.8|6083.8|6080.8|6084.1|6081.1|6083.3|6080.3|103
1586491800000|2020-04-10 04:10:00|6083.9|6080.9|6083.8|6080.8|6084.1|6081.1|6083.5|6080.5|135
1586492100000|2020-04-10 04:15:00|6083.9|6080.9|6083.7|6080.7|6083.9|6080.9|6083.4|6080.4|96
1586492400000|2020-04-10 04:20:00|6083.6|6080.6|6083.1|6080.1|6083.8|6080.8|6083.1|6080.1|111
1586492700000|2020-04-10 04:25:00|6083.2|6080.2|6085.8|6082.8|6086.2|6083.2|6083.2|6080.2|144
1586493000000|2020-04-10 04:30:00|6085.7|6082.7|6085.8|6082.8|6086.4|6083.4|6085.6|6082.6|165
1586493300000|2020-04-10 04:35:00|6085.9|6082.9|6085.8|6082.8|6086.4|6083.4|6085.5|6082.5|151
1586493600000|2020-04-10 04:40:00|6086.1|6083.1|6085.9|6082.9|6086.3|6083.3|6085.6|6082.6|114
1586493900000|2020-04-10 04:45:00|6086|6083|6085.9|6082.9|6086.4|6083.4|6085.7|6082.7|128
1586494200000|2020-04-10 04:50:00|6085.8|6082.8|6085.9|6082.9|6086.4|6083.4|6085.7|6082.7|147
1586494500000|2020-04-10 04:55:00|6085.8|6082.8|6085.9|6082.9|6086.4|6083.4|6085.6|6082.6|125
1586494800000|2020-04-10 05:00:00|6085.8|6082.8|6085.7|6082.7|6086.2|6083.2|6085.6|6082.6|120
1586495100000|2020-04-10 05:05:00|6085.6|6082.6|6085.5|6082.5|6085.7|6082.7|6081.7|6078.7|219
1586495400000|2020-04-10 05:10:00|6085.3|6082.3|6085.4|6082.4|6086|6083|6085.1|6082.1|158
1586495700000|2020-04-10 05:15:00|6085.5|6082.5|6083.5|6080.5|6085.6|6082.6|6083.2|6080.2|110
1586496000000|2020-04-10 05:20:00|6083.7|6080.7|6083.5|6080.5|6083.8|6080.8|6083.2|6080.2|96
1586496300000|2020-04-10 05:25:00|6083.4|6080.4|6083.5|6080.5|6083.8|6080.8|6083.3|6080.3|118
1586496600000|2020-04-10 05:30:00|6083.3|6080.3|6083.9|6080.9|6083.9|6080.9|6083.1|6080.1|93
1586496900000|2020-04-10 05:35:00|6083.8|6080.8|6086|6083|6086.1|6083.1|6083.6|6080.6|91
1586497200000|2020-04-10 05:40:00|6086.4|6083.4|6085.7|6082.7|6086.5|6083.5|6085.2|6082.2|158
1586497500000|2020-04-10 05:45:00|6085.5|6082.5|6086.1|6083.1|6086.3|6083.3|6085.1|6082.1|180
1586497800000|2020-04-10 05:50:00|6086|6083|6085.8|6082.8|6086.1|6083.1|6085.3|6082.3|131
1586498100000|2020-04-10 05:55:00|6085.9|6082.9|6085.6|6082.6|6086.1|6083.1|6085.5|6082.5|120
1586498400000|2020-04-10 06:00:00|6085.7|6082.7|6086|6083|6086.4|6083.4|6085.6|6082.6|124
1586498700000|2020-04-10 06:05:00|6085.9|6082.9|6090.1|6087.1|6090.2|6087.2|6085.8|6082.8|243
1586499000000|2020-04-10 06:10:00|6090|6087|6095.3|6092.3|6096.9|6093.9|6088.9|6085.9|256
1586499300000|2020-04-10 06:15:00|6095.1|6092.1|6095.1|6092.1|6095.5|6092.5|6093.8|6090.8|129
1586499600000|2020-04-10 06:20:00|6095.2|6092.2|6097.6|6094.6|6097.9|6094.9|6094.2|6091.2|194
1586499900000|2020-04-10 06:25:00|6097.9|6094.9|6104.5|6101.5|6104.5|6101.5|6097.4|6094.4|271
1586500200000|2020-04-10 06:30:00|6104.3|6101.3|6100.2|6097.2|6104.9|6101.9|6096|6093|306
1586500500000|2020-04-10 06:35:00|6100.3|6097.3|6101.3|6098.3|6101.4|6098.4|6099.9|6096.9|173
1586500800000|2020-04-10 06:40:00|6101.5|6098.5|6103.5|6100.5|6103.6|6100.6|6100.5|6097.5|270
1586501100000|2020-04-10 06:45:00|6103.6|6100.6|6103.2|6100.2|6103.9|6100.9|6101.7|6098.7|172
1586501400000|2020-04-10 06:50:00|6103.1|6100.1|6098.7|6095.7|6103.7|6100.7|6098.7|6095.7|143
1586501700000|2020-04-10 06:55:00|6098.8|6095.8|6097|6094|6099|6096|6093.7|6090.7|156
1586502000000|2020-04-10 07:00:00|6097.1|6094.1|6093.8|6090.8|6097.8|6094.8|6093.8|6090.8|200
1586502300000|2020-04-10 07:05:00|6093.7|6090.7|6094|6091|6094.3|6091.3|6093|6090|141
1586502600000|2020-04-10 07:10:00|6094.1|6091.1|6093.9|6090.9|6094.8|6091.8|6093.5|6090.5|141
1586502900000|2020-04-10 07:15:00|6093.8|6090.8|6094.6|6091.6|6095.1|6092.1|6093.3|6090.3|161
1586503200000|2020-04-10 07:20:00|6094.7|6091.7|6095.9|6092.9|6096.6|6093.6|6094.5|6091.5|219
1586503500000|2020-04-10 07:25:00|6095.8|6092.8|6096.5|6093.5|6097|6094|6095.4|6092.4|267
1586503800000|2020-04-10 07:30:00|6096.6|6093.6|6100.5|6097.5|6101.3|6098.3|6096.2|6093.2|237
1586504100000|2020-04-10 07:35:00|6100.6|6097.6|6101.7|6098.7|6101.7|6098.7|6100.4|6097.4|263
1586504400000|2020-04-10 07:40:00|6101.6|6098.6|6101|6098|6101.8|6098.8|6100.9|6097.9|161
1586504700000|2020-04-10 07:45:00|6100.8|6097.8|6098.6|6095.6|6101.2|6098.2|6098.5|6095.5|128
1586505000000|2020-04-10 07:50:00|6098.7|6095.7|6100.7|6097.7|6101.3|6098.3|6098.6|6095.6|152
1586505300000|2020-04-10 07:55:00|6100.6|6097.6|6100.1|6097.1|6101.1|6098.1|6098.4|6095.4|315
1586505600000|2020-04-10 08:00:00|6099.9|6096.9|6098.3|6095.3|6100.2|6097.2|6096.1|6093.1|319
1586505900000|2020-04-10 08:05:00|6098.5|6095.5|6079.1|6076.1|6098.6|6095.6|6070|6067|448
1586506200000|2020-04-10 08:10:00|6079|6076|6082.1|6079.1|6082.1|6079.1|6078.3|6075.3|372
1586506500000|2020-04-10 08:15:00|6082|6079|6081|6078|6087.9|6084.9|6079.3|6076.3|183
1586506800000|2020-04-10 08:20:00|6080.9|6077.9|6079.2|6076.2|6081.1|6078.1|6073.9|6070.9|322
1586507100000|2020-04-10 08:25:00|6079.1|6076.1|6077.5|6074.5|6079.5|6076.5|6077.3|6074.3|245
1586507400000|2020-04-10 08:30:00|6077.7|6074.7|6078.2|6075.2|6079.1|6076.1|6075.1|6072.1|213
1586507700000|2020-04-10 08:35:00|6078.3|6075.3|6081.3|6078.3|6081.6|6078.6|6077.2|6074.2|243
1586508000000|2020-04-10 08:40:00|6081.1|6078.1|6083.8|6080.8|6083.9|6080.9|6079.7|6076.7|239
1586508300000|2020-04-10 08:45:00|6083.7|6080.7|6083.6|6080.6|6083.9|6081.5|6083.2|6080.2|150
1586508600000|2020-04-10 08:50:00|6083.1|6080.1|6081.2|6078.2|6083.6|6080.6|6079.8|6076.8|207
1586508900000|2020-04-10 08:55:00|6081.1|6078.1|6082.7|6079.7|6082.8|6079.8|6080.7|6077.7|136
1586509200000|2020-04-10 09:00:00|6082.6|6079.6|6075.3|6072.3|6082.7|6079.7|6072.9|6069.9|196
1586509500000|2020-04-10 09:05:00|6075.4|6072.4|6075|6072|6075.6|6072.6|6074.3|6071.3|122
1586509800000|2020-04-10 09:10:00|6074.9|6071.9|6076.6|6073.6|6076.9|6073.9|6073.8|6070.8|124
1586510100000|2020-04-10 09:15:00|6076.7|6073.7|6078.3|6075.3|6080.2|6077.2|6076.7|6073.7|194
1586510400000|2020-04-10 09:20:00|6078.4|6075.4|6077.5|6074.5|6079.7|6076.7|6076.5|6073.5|243
1586510700000|2020-04-10 09:25:00|6077.6|6074.6|6077.9|6074.9|6083.5|6080.5|6076.3|6073.3|265
1586511000000|2020-04-10 09:30:00|6078|6075|6084.4|6081.4|6084.8|6081.8|6075.8|6072.8|221
1586511300000|2020-04-10 09:35:00|6084.5|6081.5|6078.8|6075.8|6085.1|6082.1|6076.8|6073.8|223
1586511600000|2020-04-10 09:40:00|6078.9|6075.9|6079.4|6076.4|6079.8|6076.8|6075.7|6072.7|248
1586511900000|2020-04-10 09:45:00|6079.8|6076.8|6079.6|6076.6|6080.9|6077.9|6078.5|6075.5|233
1586512200000|2020-04-10 09:50:00|6079.5|6076.5|6079.6|6076.6|6081.1|6078.1|6078|6075|303
1586512500000|2020-04-10 09:55:00|6079.7|6076.7|6080|6077|6081.3|6078.3|6079.1|6076.1|235
1586512800000|2020-04-10 10:00:00|6079.9|6076.9|6079.5|6076.5|6080.8|6077.8|6079.5|6076.5|346
1586513100000|2020-04-10 10:05:00|6079.7|6076.7|6077.3|6074.3|6080.4|6077.4|6076.1|6073.1|404
1586513400000|2020-04-10 10:10:00|6077.7|6074.7|6076.9|6073.9|6079.2|6076.2|6076|6073|397
1586513700000|2020-04-10 10:15:00|6076.8|6073.8|6078.4|6075.4|6080|6077|6075.3|6072.3|438
1586514000000|2020-04-10 10:20:00|6078.3|6075.3|6078.2|6075.2|6079|6076|6077.2|6074.2|323
1586514300000|2020-04-10 10:25:00|6078.6|6075.6|6079.2|6076.2|6079.6|6076.6|6077|6074|320
1586514600000|2020-04-10 10:30:00|6079.1|6076.1|6078|6075|6079.7|6076.7|6077.5|6074.5|382
1586514900000|2020-04-10 10:35:00|6077.9|6074.9|6078.7|6075.7|6079.4|6076.4|6077.1|6074.1|277
1586515200000|2020-04-10 10:40:00|6078.6|6075.6|6077.6|6074.6|6078.9|6075.9|6077.1|6074.1|187
1586515500000|2020-04-10 10:45:00|6077.7|6074.7|6076.8|6073.8|6078.5|6075.5|6076.6|6073.6|230
1586515800000|2020-04-10 10:50:00|6076.9|6073.9|6076.3|6073.3|6078.5|6075.5|6076|6073|262
1586516100000|2020-04-10 10:55:00|6076.1|6073.1|6075.8|6072.8|6076.5|6073.5|6075.2|6072.2|341
1586516400000|2020-04-10 11:00:00|6076.2|6073.2|6076.1|6073.1|6076.8|6073.8|6075.2|6072.2|274
1586516700000|2020-04-10 11:05:00|6076.2|6073.2|6077|6074|6078.1|6075.1|6076.1|6073.1|237
1586517000000|2020-04-10 11:10:00|6076.9|6073.9|6077.6|6074.6|6078.5|6075.5|6076.3|6073.3|236
1586517300000|2020-04-10 11:15:00|6077.7|6074.7|6078.4|6075.4|6079.4|6076.4|6077.7|6074.7|205
1586517600000|2020-04-10 11:20:00|6078.7|6075.7|6079.1|6076.1|6079.5|6076.5|6078.1|6075.1|187
1586517900000|2020-04-10 11:25:00|6079.3|6076.3|6082.5|6079.5|6084.3|6081.3|6078.4|6075.4|165
1586518200000|2020-04-10 11:30:00|6081.8|6078.8|6080.1|6077.1|6082.9|6079.9|6078.3|6075.3|379
1586518500000|2020-04-10 11:35:00|6080.2|6077.2|6082.4|6079.4|6084.1|6081.1|6078.6|6075.6|459
1586518800000|2020-04-10 11:40:00|6082.5|6079.5|6083|6080|6084|6081|6079.9|6076.9|468
1586519100000|2020-04-10 11:45:00|6082.9|6079.9|6083.8|6080.8|6084.5|6081.5|6080.7|6077.7|507
1586519400000|2020-04-10 11:50:00|6083.7|6080.7|6086.2|6083.2|6086.8|6083.8|6082.2|6079.2|485
1586519700000|2020-04-10 11:55:00|6086.3|6083.3|6085.2|6082.2|6086.4|6083.4|6084|6081|331
1586520000000|2020-04-10 12:00:00|6085.1|6082.1|6084.6|6081.6|6085.7|6082.7|6083.1|6080.1|272
1586520300000|2020-04-10 12:05:00|6084.5|6081.5|6085.5|6082.5|6086.3|6083.3|6084|6081|245
1586520600000|2020-04-10 12:10:00|6085.3|6082.3|6087.9|6084.9|6089|6086|6082.2|6079.2|410
1586520900000|2020-04-10 12:15:00|6088|6085|6086.8|6083.8|6088.4|6085.4|6084.2|6081.2|367
1586521200000|2020-04-10 12:20:00|6086.9|6083.9|6084.8|6081.8|6087.5|6084.5|6084.7|6081.7|319
1586521500000|2020-04-10 12:25:00|6085.2|6082.2|6081.8|6078.8|6088.3|6085.3|6079.8|6076.8|417
1586521800000|2020-04-10 12:30:00|6082.1|6079.1|6090.4|6087.4|6094.5|6091.5|6078.6|6075.6|630
1586522100000|2020-04-10 12:35:00|6090.3|6087.3|6086.9|6083.9|6093.1|6090.1|6086.4|6083.4|440
1586522400000|2020-04-10 12:40:00|6087.4|6084.4|6092.7|6089.7|6094.5|6091.5|6086.7|6083.7|263
1586522700000|2020-04-10 12:45:00|6092.9|6089.9|6087|6084|6093.3|6090.3|6086.5|6083.5|259
1586523000000|2020-04-10 12:50:00|6087.1|6084.1|6092|6089|6094|6091|6086.8|6083.8|240
1586523300000|2020-04-10 12:55:00|6091.9|6088.9|6091.5|6088.5|6092.9|6089.9|6091.1|6088.1|210
1586523600000|2020-04-10 13:00:00|6091.6|6088.6|6089.2|6086.2|6094|6091|6088.6|6085.6|434
1586523900000|2020-04-10 13:05:00|6088.7|6085.7|6089.8|6086.8|6090.1|6087.1|6088.1|6085.1|222
1586524200000|2020-04-10 13:10:00|6089.4|6086.4|6087.6|6084.6|6090|6087|6081.6|6078.6|281
1586524500000|2020-04-10 13:15:00|6087.7|6084.7|6087.5|6084.5|6088|6085|6086.8|6083.8|224
1586524800000|2020-04-10 13:20:00|6086.9|6083.9|6083.5|6080.5|6087.4|6084.4|6082.9|6079.9|317
1586525100000|2020-04-10 13:25:00|6083.7|6080.7|6085.1|6082.1|6087.7|6084.7|6082.6|6079.6|335
1586525400000|2020-04-10 13:30:00|6085.4|6082.4|6086|6083|6087.7|6084.7|6083.9|6080.9|387
1586525700000|2020-04-10 13:35:00|6086.1|6083.1|6085.4|6082.4|6088.6|6085.6|6085.3|6082.3|225
1586526000000|2020-04-10 13:40:00|6085.5|6082.5|6085.3|6082.3|6086.7|6083.7|6085.1|6082.1|173
1586526300000|2020-04-10 13:45:00|6085.2|6082.2|6084.5|6081.5|6085.5|6082.5|6084.2|6081.2|139
1586526600000|2020-04-10 13:50:00|6084.4|6081.4|6085.4|6082.4|6085.6|6082.6|6084.1|6081.1|285
1586526900000|2020-04-10 13:55:00|6085.2|6082.2|6085.7|6082.7|6086.3|6083.3|6085.1|6082.1|266
1586527200000|2020-04-10 14:00:00|6085.9|6082.9|6084.2|6081.2|6087|6084|6084.2|6081.2|229
1586527500000|2020-04-10 14:05:00|6084.5|6081.5|6085|6082|6085.2|6082.2|6084|6081|153
1586527800000|2020-04-10 14:10:00|6085.2|6082.2|6084.1|6081.1|6085.9|6082.9|6084|6081|273
1586528100000|2020-04-10 14:15:00|6084.4|6081.4|6085.6|6082.6|6086.1|6083.1|6084|6081|500
1586528400000|2020-04-10 14:20:00|6085.4|6082.4|6085.6|6082.6|6086.6|6083.6|6084.7|6081.7|369
1586528700000|2020-04-10 14:25:00|6085.7|6082.7|6085.8|6082.8|6086.3|6083.3|6085.3|6082.3|191
1586529000000|2020-04-10 14:30:00|6085.7|6082.7|6085.2|6082.2|6086.3|6083.3|6084.6|6081.6|160
1586529300000|2020-04-10 14:35:00|6085.3|6082.3|6083.8|6080.8|6085.6|6082.6|6083.7|6080.7|184
1586529600000|2020-04-10 14:40:00|6083.9|6080.9|6083.8|6080.8|6084.1|6081.1|6083.5|6080.5|197
1586529900000|2020-04-10 14:45:00|6083.9|6080.9|6084|6081|6084|6081|6083.7|6080.7|144
1586530200000|2020-04-10 14:50:00|6083.9|6080.9|6084|6081|6084|6081|6083.6|6080.6|139
1586530500000|2020-04-10 14:55:00|6083.9|6080.9|6083.8|6080.8|6084|6081|6083.6|6080.6|153
1586530800000|2020-04-10 15:00:00|6083.7|6080.7|6083.5|6080.5|6084.1|6081.1|6083.2|6080.2|183
1586531100000|2020-04-10 15:05:00|6083.2|6080.2|6083.4|6080.4|6083.7|6080.7|6083|6080|143
1586531400000|2020-04-10 15:10:00|6083.5|6080.5|6083.3|6080.3|6083.6|6080.6|6082.9|6079.9|180
1586531700000|2020-04-10 15:15:00|6083.4|6080.4|6080.1|6077.1|6083.4|6080.4|6079.9|6076.9|237
1586532000000|2020-04-10 15:20:00|6080.2|6077.2|6080.7|6077.7|6081|6078|6079.9|6076.9|339
1586532300000|2020-04-10 15:25:00|6080.5|6077.5|6079.9|6076.9|6080.9|6077.9|6079.4|6076.4|323
1586532600000|2020-04-10 15:30:00|6080.1|6077.1|6079.8|6076.8|6080.7|6077.7|6079.6|6076.6|485
1586532900000|2020-04-10 15:35:00|6079.9|6076.9|6080|6077|6081|6078|6079.7|6076.7|178
1586533200000|2020-04-10 15:40:00|6080.2|6077.2|6080.2|6077.2|6080.7|6077.7|6079.7|6076.7|371
1586533500000|2020-04-10 15:45:00|6080.1|6077.1|6080.4|6077.4|6080.7|6077.7|6079.8|6076.8|500
1586533800000|2020-04-10 15:50:00|6080.2|6077.2|6079.9|6076.9|6080.7|6077.7|6079.3|6076.3|267
1586534100000|2020-04-10 15:55:00|6080|6077|6079.5|6076.5|6080.4|6077.4|6078.8|6075.8|243
1586534400000|2020-04-10 16:00:00|6079.6|6076.6|6080.8|6077.8|6081.1|6078.1|6079.6|6076.6|115
1586534700000|2020-04-10 16:05:00|6080.7|6077.7|6080.9|6077.9|6081.4|6078.4|6080.7|6077.7|74
1586535000000|2020-04-10 16:10:00|6081|6078|6080.7|6077.7|6081.2|6078.2|6080.4|6077.4|69
1586535300000|2020-04-10 16:15:00|6081|6078|6080.8|6077.8|6081.3|6078.3|6079.9|6076.9|83
1586535600000|2020-04-10 16:20:00|6080.7|6077.7|6079.5|6076.5|6080.8|6077.8|6079.1|6076.1|275
1586535900000|2020-04-10 16:25:00|6079.4|6076.4|6079.4|6076.4|6080|6077|6078.9|6075.9|180
1586536200000|2020-04-10 16:30:00|6079.8|6076.8|6079.2|6076.2|6080.2|6077.2|6079|6076|125
1586536500000|2020-04-10 16:35:00|6079.3|6076.3|6079.2|6076.2|6079.5|6076.5|6078.8|6075.8|82
1586536800000|2020-04-10 16:40:00|6079.3|6076.3|6078.7|6075.7|6079.3|6076.3|6078.4|6075.4|141
1586537100000|2020-04-10 16:45:00|6078.6|6075.6|6078.9|6075.9|6079.2|6076.2|6078.5|6075.5|63
1586537400000|2020-04-10 16:50:00|6078.7|6075.7|6079|6076|6079.3|6076.3|6077.8|6074.8|38
1586537700000|2020-04-10 16:55:00|6079.4|6076.4|6078.9|6075.9|6079.5|6076.5|6078.9|6075.9|21
1586538000000|2020-04-10 17:00:00|6078.8|6075.8|6076.7|6073.7|6078.9|6075.9|6076.2|6073.2|87
1586538300000|2020-04-10 17:05:00|6076.8|6073.8|6077.3|6074.3|6077.8|6074.8|6076.7|6073.7|38
1586538600000|2020-04-10 17:10:00|6077.2|6074.2|6077.7|6074.7|6078|6075|6077|6074|60
1586538900000|2020-04-10 17:15:00|6077.8|6074.8|6077.3|6074.3|6078.2|6075.2|6077.3|6074.3|55
1586539200000|2020-04-10 17:20:00|6077|6074|6076.4|6073.4|6077.5|6074.5|6076.4|6073.4|46
1586539500000|2020-04-10 17:25:00|6076.3|6073.3|6072.6|6069.6|6077.6|6074.6|6072|6069|149
1586539800000|2020-04-10 17:30:00|6073|6070|6070.1|6067.1|6073|6070|6067|6064|221
1586540100000|2020-04-10 17:35:00|6070.2|6067.2|6071|6068|6078.2|6075.2|6066.2|6063.2|351
1586540400000|2020-04-10 17:40:00|6071.4|6068.4|6078.6|6075.6|6080.5|6077.5|6071.4|6068.4|339
1586540700000|2020-04-10 17:45:00|6078.9|6075.9|6080|6077|6081|6078|6076.2|6073.2|192
1586541000000|2020-04-10 17:50:00|6079.9|6076.9|6073|6070|6080|6077|6069.8|6066.8|180
1586541300000|2020-04-10 17:55:00|6071.7|6068.7|6069.8|6066.8|6073.5|6070.5|6068.7|6065.7|276
1586541600000|2020-04-10 18:00:00|6069.9|6066.9|6073.2|6070.2|6073.4|6070.4|6069.5|6066.5|177
1586541900000|2020-04-10 18:05:00|6070|6067|6072.1|6069.1|6078.5|6075.5|6070|6067|193
1586542200000|2020-04-10 18:10:00|6072|6069|6075.6|6072.6|6077.5|6074.5|6070.6|6067.6|140
1586542500000|2020-04-10 18:15:00|6075.5|6072.5|6077.2|6074.2|6078.2|6075.2|6075.3|6072.3|123
1586542800000|2020-04-10 18:20:00|6077.1|6074.1|6081.4|6078.4|6081.7|6078.7|6077.1|6074.1|201
1586543100000|2020-04-10 18:25:00|6081|6078|6080.7|6077.7|6081.4|6078.4|6080.1|6077.1|213
1586543400000|2020-04-10 18:30:00|6080.8|6077.8|6077.5|6074.5|6081|6078|6076.7|6073.7|227
1586543700000|2020-04-10 18:35:00|6077.4|6074.4|6077|6074|6078.6|6075.6|6076.8|6073.8|192
1586544000000|2020-04-10 18:40:00|6077.3|6074.3|6077.7|6074.7|6079.6|6076.6|6076.5|6073.5|207
1586544300000|2020-04-10 18:45:00|6077.8|6074.8|6078.7|6075.7|6079.6|6076.6|6077.5|6074.5|170
1586544600000|2020-04-10 18:50:00|6077.5|6074.5|6079.8|6076.8|6080.7|6077.7|6077.2|6074.2|169
1586544900000|2020-04-10 18:55:00|6079.6|6076.6|6079.7|6076.7|6081.1|6078.1|6078.3|6075.3|212
1586545200000|2020-04-10 19:00:00|6079.5|6076.5|6082.5|6079.5|6083.5|6080.5|6076.5|6073.5|278
1586545500000|2020-04-10 19:05:00|6082.8|6079.8|6087.8|6084.8|6092.2|6089.2|6080.1|6077.1|481
1586545800000|2020-04-10 19:10:00|6087.9|6084.9|6084.9|6081.9|6087.9|6084.9|6082.7|6079.7|375
1586546100000|2020-04-10 19:15:00|6084.3|6081.3|6086.4|6083.4|6087.6|6084.6|6084.2|6081.2|265
1586546400000|2020-04-10 19:20:00|6086|6083|6085.3|6082.3|6087.5|6084.5|6083.4|6080.4|208
1586546700000|2020-04-10 19:25:00|6085.6|6082.6|6085.9|6082.9|6093|6090|6083.4|6080.4|216
1586547000000|2020-04-10 19:30:00|6086.1|6083.1|6086.2|6083.2|6089.9|6086.9|6084.3|6081.3|271
1586547300000|2020-04-10 19:35:00|6085.4|6082.4|6086|6083|6091.9|6088.9|6080.6|6077.6|493
1586547600000|2020-04-10 19:40:00|6086.2|6083.2|6089.7|6086.7|6093.9|6090.9|6077.4|6074.4|452
1586547900000|2020-04-10 19:45:00|6089.5|6086.5|6089.5|6086.5|6091.4|6088.4|6088.1|6085.1|149
1586548200000|2020-04-10 19:50:00|6089.6|6086.6|6087.6|6084.6|6092.7|6089.7|6087.1|6084.1|167
1586548500000|2020-04-10 19:55:00|6087.7|6084.7|6092.5|6089.5|6094.8|6091.8|6082.6|6079.6|185
1586548800000|2020-04-10 20:00:00|6092.8|6089.8|6090.9|6087.9|6093.1|6090.1|6089.3|6086.3|186
1586549100000|2020-04-10 20:05:00|6090.5|6087.5|6089.7|6086.7|6091.5|6088.5|6086.8|6083.8|268
1586549400000|2020-04-10 20:10:00|6089.6|6086.6|6088.8|6085.8|6090.2|6087.2|6087|6084|192
1586549700000|2020-04-10 20:15:00|6089|6086|6094.6|6091.6|6095.1|6092.1|6084.8|6081.8|316
1586550000000|2020-04-10 20:20:00|6094.2|6091.2|6094.9|6091.9|6097.9|6094.9|6093.7|6090.7|144
1586550300000|2020-04-10 20:25:00|6097.3|6094.3|6087|6084|6099.4|6096.4|6086.1|6083.1|207
1586550600000|2020-04-10 20:30:00|6087.1|6084.1|6097.1|6094.1|6097.3|6094.3|6083.9|6080.9|238
1586550900000|2020-04-10 20:35:00|6097|6094|6096.2|6093.2|6097.4|6094.4|6094|6091|97
1586551200000|2020-04-10 20:40:00|6096.4|6093.4|6078.4|6075.4|6096.5|6093.5|6075.7|6072.7|127
1586551500000|2020-04-10 20:45:00|6078.5|6075.5|6077.6|6074.6|6079.9|6076.9|6077.4|6074.4|88
1586551800000|2020-04-10 20:50:00|6077.4|6074.4|6077.9|6074.9|6078.8|6075.8|6076.4|6073.4|55
1586552100000|2020-04-10 20:55:00|6081.8|6078.8|6105.4|6103.6|6105.4|6103.6|6078.5|6075.5|3
1586721600000|2020-04-12 20:00:00|6081.4|6072.4|6081.4|6072.4|6081.8|6072.8|6081.4|6072.4|7
1586721900000|2020-04-12 20:05:00|6081.9|6072.9|6083|6074|6083.7|6074.7|6081.4|6072.4|10
1586722200000|2020-04-12 20:10:00|6083.4|6074.4|6087|6078|6087.1|6078.1|6083.4|6074.4|27
1586723400000|2020-04-12 20:30:00|6087.4|6078.4|6083.5|6074.5|6087.4|6078.4|6081.4|6072.4|10
1586723700000|2020-04-12 20:35:00|6083.2|6074.2|6084.4|6075.4|6084.4|6075.4|6083.2|6074.2|3
1586724000000|2020-04-12 20:40:00|6085|6076|6085|6076|6085.3|6076.3|6078.4|6069.4|31
1586724300000|2020-04-12 20:45:00|6085.2|6076.2|6090.5|6081.5|6090.5|6081.5|6085|6076|9
1586724600000|2020-04-12 20:50:00|6090|6081|6085.5|6076.5|6090|6081|6084.9|6075.9|16
1586724900000|2020-04-12 20:55:00|6086|6077|6087.1|6078.1|6087.1|6078.1|6085.5|6076.5|13
1586725200000|2020-04-12 21:00:00|6087|6078|6087|6078|6088|6079|6086.1|6077.1|29
1586725500000|2020-04-12 21:05:00|6089|6080|6086.4|6077.4|6089|6080|6085.8|6076.8|46
1586725800000|2020-04-12 21:10:00|6086.5|6077.5|6086.1|6077.1|6087.4|6078.4|6086|6077|44
1586726100000|2020-04-12 21:15:00|6086|6077|6085.9|6076.9|6086|6077|6085.9|6076.9|6
1586726400000|2020-04-12 21:20:00|6086.1|6077.1|6085.8|6076.8|6086.9|6077.9|6085.5|6076.5|27
1586726700000|2020-04-12 21:25:00|6086.2|6077.2|6088|6079|6089.7|6080.7|6085.7|6076.7|18
1586727000000|2020-04-12 21:30:00|6087.9|6078.9|6087.9|6078.9|6087.9|6078.9|6087.9|6078.9|1
1586727300000|2020-04-12 21:35:00|6088|6079|6088|6079|6088|6079|6087.8|6078.8|14
1586727600000|2020-04-12 21:40:00|6087.8|6078.8|6084|6075|6087.8|6078.8|6083.4|6074.4|14
1586727900000|2020-04-12 21:45:00|6084.5|6075.5|6083.9|6074.9|6086.6|6077.6|6083.9|6074.9|64
1586728200000|2020-04-12 21:50:00|6086.3|6077.3|6086.5|6077.5|6086.5|6077.5|6085.6|6076.6|27
1586728500000|2020-04-12 21:55:00|6085.7|6076.7|6094.2|6085.2|6094.8|6085.8|6085.7|6076.7|138
1586728800000|2020-04-12 22:00:00|6089.7|6080.7|6095.4|6086.4|6097.6|6088.6|6089.7|6080.7|407
1586729100000|2020-04-12 22:05:00|6095.5|6086.5|6089.4|6082.8|6095.7|6086.7|6084.4|6075.4|392
1586729400000|2020-04-12 22:10:00|6089.5|6082.7|6081.6|6077.6|6090|6083.2|6078.6|6073.6|304
1586729700000|2020-04-12 22:15:00|6081.8|6077.8|6073.8|6070.8|6081.9|6078.3|6069.7|6066.7|343
1586730000000|2020-04-12 22:20:00|6074|6071|6069.7|6066.7|6078.1|6075.1|6066.6|6063.6|417
1586730300000|2020-04-12 22:25:00|6070|6067|6068.5|6065.5|6074.5|6071.5|6068.3|6065.3|145
1586730600000|2020-04-12 22:30:00|6067.7|6064.7|6068.6|6065.6|6069|6066|6065.3|6062.3|163
1586730900000|2020-04-12 22:35:00|6068.7|6065.7|6072.9|6069.9|6072.9|6069.9|6068.3|6065.3|92
1586731200000|2020-04-12 22:40:00|6073.5|6070.5|6069.1|6066.1|6073.5|6070.5|6069|6066|51
1586731500000|2020-04-12 22:45:00|6069.2|6066.2|6072.7|6069.7|6073.2|6070.2|6068.3|6065.3|103
1586731800000|2020-04-12 22:50:00|6072.8|6069.8|6071.2|6068.2|6072.8|6069.8|6071|6068|119
1586732100000|2020-04-12 22:55:00|6071.5|6068.5|6072.8|6069.8|6073.3|6070.3|6071|6068|131
1586732400000|2020-04-12 23:00:00|6072.5|6069.5|6074.7|6071.7|6075.2|6072.2|6070.4|6067.4|168
1586732700000|2020-04-12 23:05:00|6074.8|6071.8|6080.6|6077.6|6081|6078|6074.7|6071.7|283
1586733000000|2020-04-12 23:10:00|6080.5|6077.5|6081.6|6078.6|6082|6079|6078.7|6075.7|279
1586733300000|2020-04-12 23:15:00|6081.8|6078.8|6074|6071|6084.2|6081.2|6073.2|6070.2|295
1586733600000|2020-04-12 23:20:00|6074.1|6071.1|6077.1|6074.1|6077.8|6074.8|6073.9|6070.9|263
1586733900000|2020-04-12 23:25:00|6077.2|6074.2|6076.9|6073.9|6077.7|6074.7|6074.9|6071.9|250
1586734200000|2020-04-12 23:30:00|6077|6074|6075.6|6072.6|6078.1|6075.1|6074.6|6071.6|196
1586734500000|2020-04-12 23:35:00|6075.7|6072.7|6074.6|6071.6|6078.2|6075.2|6074.6|6071.6|227
1586734800000|2020-04-12 23:40:00|6074.7|6071.7|6076.7|6073.7|6078.1|6075.1|6074.7|6071.7|156
1586735100000|2020-04-12 23:45:00|6076.8|6073.8|6072.9|6069.9|6076.8|6073.8|6071|6068|217
1586735400000|2020-04-12 23:50:00|6072.8|6069.8|6076.6|6073.6|6076.6|6073.6|6071.4|6068.4|273
1586735700000|2020-04-12 23:55:00|6076.7|6073.7|6077.2|6074.2|6078.2|6075.2|6075.4|6072.4|226
1586736000000|2020-04-13 00:00:00|6077.1|6074.1|6079.5|6077.7|6081.1|6078.9|6076.8|6073.8|261
1586736300000|2020-04-13 00:05:00|6079.6|6077.8|6084.7|6081.7|6085.8|6083.6|6078.5|6076|262
1586736600000|2020-04-13 00:10:00|6084.8|6081.8|6085.5|6082.5|6087.8|6084.8|6082.7|6079.7|286
1586736900000|2020-04-13 00:15:00|6085.6|6082.6|6081.3|6078.3|6086.9|6083.9|6081.3|6078.3|286
1586737200000|2020-04-13 00:20:00|6081.4|6078.4|6082.7|6079.7|6083.6|6081.1|6079.6|6077|298
1586737500000|2020-04-13 00:25:00|6082.6|6079.6|6081.6|6078.6|6085.5|6082.5|6081.2|6078.2|286
1586737800000|2020-04-13 00:30:00|6081.4|6078.4|6081.3|6078.3|6082.6|6079.9|6079.3|6076.3|219
1586738100000|2020-04-13 00:35:00|6081.4|6078.4|6083.4|6080.4|6083.8|6080.8|6081.3|6078.3|150
1586738400000|2020-04-13 00:40:00|6083.3|6080.3|6077.5|6074.5|6085.3|6082.3|6076.3|6074.1|370
1586738700000|2020-04-13 00:45:00|6077.2|6074.2|6075|6072|6077.3|6074.7|6073.7|6071.2|299
1586739000000|2020-04-13 00:50:00|6074.9|6071.9|6073.9|6070.9|6076|6073.4|6072.2|6069.9|272
1586739300000|2020-04-13 00:55:00|6073.8|6070.8|6077.8|6074.8|6078|6075.6|6073.1|6070.1|336
1586739600000|2020-04-13 01:00:00|6077.1|6075.3|6073.4|6070.4|6078.4|6076.3|6072.1|6069.1|331
1586739900000|2020-04-13 01:05:00|6073.5|6070.5|6076|6073|6076.2|6073.8|6073.2|6070.2|271
1586740200000|2020-04-13 01:10:00|6076.1|6073.1|6077.2|6074.2|6078.2|6076|6074.9|6072.2|279
1586740500000|2020-04-13 01:15:00|6077.3|6074.3|6076|6073|6078.3|6076.3|6073.3|6070.9|422
1586740800000|2020-04-13 01:20:00|6075.9|6072.9|6076.1|6073.1|6077.4|6074.9|6075.2|6072.4|317
1586741100000|2020-04-13 01:25:00|6075.4|6073.6|6073.8|6070.8|6076.8|6074.4|6072.9|6070.5|345
1586741400000|2020-04-13 01:30:00|6073.7|6070.7|6073.7|6071.9|6074.7|6072.4|6072.5|6070.3|307
1586741700000|2020-04-13 01:35:00|6073.9|6072.1|6075|6073.2|6076.6|6074.4|6073.6|6071.4|326
1586742000000|2020-04-13 01:40:00|6074.9|6073.1|6075.9|6074.1|6077.2|6074.8|6072.5|6070.5|317
1586742300000|2020-04-13 01:45:00|6075.8|6074|6076.4|6073.4|6076.7|6074.5|6073.6|6071.3|350
1586742600000|2020-04-13 01:50:00|6075.9|6074.1|6074.6|6071.6|6076.7|6074.3|6073.6|6071.1|248
1586742900000|2020-04-13 01:55:00|6074.5|6071.5|6075.2|6072.2|6075.4|6072.8|6073|6070.8|247
1586743200000|2020-04-13 02:00:00|6074.6|6072.8|6074.1|6072.3|6075.5|6073.1|6072.9|6070.6|309
1586743500000|2020-04-13 02:05:00|6074|6072.2|6072.8|6071|6074.8|6072.5|6072.2|6070.1|295
1586743800000|2020-04-13 02:10:00|6073|6071.2|6072|6069|6073.6|6071.2|6070.8|6068.5|281
1586744100000|2020-04-13 02:15:00|6071.5|6069.7|6073.8|6070.8|6073.8|6071.7|6071|6068.9|240
1586744400000|2020-04-13 02:20:00|6073.2|6071.4|6072.1|6070.3|6073.8|6071.5|6071.9|6069.6|151
1586744700000|2020-04-13 02:25:00|6072|6070.2|6073.2|6070.2|6073.3|6070.9|6070|6067.8|214
1586745000000|2020-04-13 02:30:00|6073.1|6070.1|6071.3|6069.5|6073.9|6071.6|6070.9|6068.6|238
1586745300000|2020-04-13 02:35:00|6071.4|6069.6|6070.9|6069.1|6072.5|6070.3|6069.6|6067.6|215
1586745600000|2020-04-13 02:40:00|6070.8|6069|6072.8|6071|6073.5|6071.2|6070.1|6067.9|235
1586745900000|2020-04-13 02:45:00|6072.7|6070.9|6069.8|6068|6073.6|6071.6|6069.7|6067.6|205
1586746200000|2020-04-13 02:50:00|6069.7|6067.9|6069.4|6066.4|6070.4|6068.6|6068.6|6066.3|165
1586746500000|2020-04-13 02:55:00|6069.3|6066.3|6067.8|6066|6069.5|6067.2|6067.5|6065.7|144
1586746800000|2020-04-13 03:00:00|6067.7|6065.9|6067.8|6066|6068.6|6066.3|6067.3|6065|175
1586747100000|2020-04-13 03:05:00|6067.7|6065.9|6068|6066.2|6068.8|6067|6067.5|6065.3|196
1586747400000|2020-04-13 03:10:00|6068.6|6065.6|6066.7|6064.9|6068.7|6066.8|6065.8|6064|166
1586747700000|2020-04-13 03:15:00|6066.6|6064.8|6067.2|6065.4|6067.9|6065.7|6066.6|6064.5|137
1586748000000|2020-04-13 03:20:00|6067.8|6064.8|6067.8|6064.8|6069.2|6067.1|6067|6064.6|148
1586748300000|2020-04-13 03:25:00|6067.9|6064.9|6067.3|6065.5|6068.2|6065.8|6066.5|6064|166
1586748600000|2020-04-13 03:30:00|6067.2|6065.4|6069.8|6066.8|6070.1|6067.1|6066.6|6064.5|203
1586748900000|2020-04-13 03:35:00|6070|6067|6069.8|6066.8|6070.2|6067.7|6069|6066.3|143
1586749200000|2020-04-13 03:40:00|6069.2|6067.4|6068.8|6067|6070.4|6068.1|6068.3|6065.9|164
1586749500000|2020-04-13 03:45:00|6069.5|6066.5|6070.1|6067.1|6070.5|6068.1|6068.7|6066.3|170
1586749800000|2020-04-13 03:50:00|6069.5|6067.7|6070.9|6067.9|6071.2|6068.7|6069.1|6066.7|129
1586750100000|2020-04-13 03:55:00|6070.8|6067.8|6069.3|6066.3|6070.9|6068.3|6068.6|6066.1|155
1586750400000|2020-04-13 04:00:00|6069.2|6066.2|6069.5|6066.5|6069.7|6067.4|6068.6|6066.2|143
1586750700000|2020-04-13 04:05:00|6069.6|6066.6|6070.4|6068.6|6071.2|6068.7|6068.9|6066.6|114
1586751000000|2020-04-13 04:10:00|6070.5|6068.7|6072.1|6069.1|6072.6|6070.3|6070.2|6067.8|180
1586751300000|2020-04-13 04:15:00|6072|6069|6071.1|6068.1|6072.2|6069.5|6070.6|6067.6|122
1586751600000|2020-04-13 04:20:00|6071.7|6068.7|6070.4|6067.4|6072.1|6069.5|6069.6|6067.4|134
1586751900000|2020-04-13 04:25:00|6070.5|6067.5|6069.4|6067.6|6071.5|6069.1|6069.3|6066.9|96
1586752200000|2020-04-13 04:30:00|6069.3|6067.5|6070.1|6068.3|6071.4|6069.3|6069.1|6066.7|219
1586752500000|2020-04-13 04:35:00|6070|6068.2|6071.8|6070|6072.4|6070.1|6069.7|6067.5|188
1586752800000|2020-04-13 04:40:00|6071.9|6070.1|6072.7|6070.9|6073.9|6071.4|6071.8|6069.3|121
1586753100000|2020-04-13 04:45:00|6072.8|6071|6072|6069|6072.8|6071|6070.8|6068.4|159
1586753400000|2020-04-13 04:50:00|6071.9|6068.9|6071.7|6068.7|6072|6069.6|6070.8|6068.7|125
1586753700000|2020-04-13 04:55:00|6071.2|6069.4|6071|6069.2|6071.9|6069.8|6070.5|6068.4|108
1586754000000|2020-04-13 05:00:00|6071.1|6069.3|6070.7|6068.9|6071.6|6069.4|6070|6067.7|139
1586754300000|2020-04-13 05:05:00|6070.6|6068.8|6070.8|6069|6071.3|6069.2|6070.5|6068|119
1586754600000|2020-04-13 05:10:00|6070.7|6068.9|6071.1|6069.3|6072|6070.2|6070.6|6068.7|95
1586754900000|2020-04-13 05:15:00|6071.2|6069.4|6069.6|6067.8|6072.4|6070|6069.6|6067.5|108
1586755200000|2020-04-13 05:20:00|6069.7|6067.9|6069.1|6067.3|6070.3|6068|6068.4|6066.1|157
1586755500000|2020-04-13 05:25:00|6069.2|6067.4|6070.3|6068.5|6070.5|6068.7|6068.9|6066.6|107
1586755800000|2020-04-13 05:30:00|6070.2|6068.4|6069.6|6067.8|6070.5|6068.6|6067.8|6065.5|255
1586756100000|2020-04-13 05:35:00|6069.5|6067.7|6069.5|6067.7|6069.8|6068|6068.5|6066.3|158
1586756400000|2020-04-13 05:40:00|6069.4|6067.6|6068.8|6067|6069.7|6067.9|6068.6|6066.3|103
1586756700000|2020-04-13 05:45:00|6068.7|6066.9|6068.7|6066.9|6070|6067.8|6068.4|6065.8|149
1586757000000|2020-04-13 05:50:00|6068.8|6067|6067.3|6065.5|6069.6|6067.8|6067|6065.2|158
1586757300000|2020-04-13 05:55:00|6067.2|6065.4|6067.9|6064.9|6068|6065.9|6066.7|6064.3|269
1586757600000|2020-04-13 06:00:00|6068.1|6065.1|6069.1|6067.3|6069.7|6067.9|6066.8|6064.5|286
1586757900000|2020-04-13 06:05:00|6069|6067.2|6072.8|6069.8|6073.4|6071|6069|6066.6|216
1586758200000|2020-04-13 06:10:00|6072.7|6069.7|6072.4|6069.4|6073.4|6071|6071.2|6069.1|183
1586758500000|2020-04-13 06:15:00|6072.3|6069.3|6072.6|6070.8|6073.2|6071|6071.5|6069.1|165
1586758800000|2020-04-13 06:20:00|6072.5|6070.7|6080.4|6077.4|6080.7|6077.7|6072.5|6070|300
1586759100000|2020-04-13 06:25:00|6080.5|6077.5|6080.3|6077.3|6083.2|6080.8|6078.2|6075.2|365
1586759400000|2020-04-13 06:30:00|6080.4|6077.4|6078.8|6075.8|6082.6|6079.6|6078.8|6075.8|198
1586759700000|2020-04-13 06:35:00|6078.9|6075.9|6094|6091|6094.1|6091.1|6077.9|6074.9|391
1586760000000|2020-04-13 06:40:00|6094.1|6091.1|6090.4|6087.4|6095.2|6092.2|6089.6|6086.6|296
1586760300000|2020-04-13 06:45:00|6090.5|6087.5|6093.9|6090.9|6093.9|6090.9|6089.7|6086.7|323
1586760600000|2020-04-13 06:50:00|6093.8|6090.8|6090.5|6087.5|6094.1|6091.5|6089.8|6087.5|228
1586760900000|2020-04-13 06:55:00|6090.4|6087.4|6087.3|6085.5|6090.6|6087.9|6085.7|6083.2|227
1586761200000|2020-04-13 07:00:00|6087.2|6085.4|6083.2|6080.2|6087.5|6085.4|6082.2|6080|428
1586761500000|2020-04-13 07:05:00|6083.3|6080.3|6081|6079.2|6084.1|6081.7|6080.6|6078.5|249
1586761800000|2020-04-13 07:10:00|6081.1|6079.3|6087.7|6084.7|6088.9|6085.9|6081.1|6079|273
1586762100000|2020-04-13 07:15:00|6087.5|6084.5|6091.3|6088.3|6091.3|6088.3|6086.5|6084.2|228
1586762400000|2020-04-13 07:20:00|6091.4|6088.4|6089.2|6086.2|6093|6090|6088.6|6086.2|275
1586762700000|2020-04-13 07:25:00|6088.2|6086.4|6088.6|6085.6|6088.6|6086.4|6086.4|6083.7|270
1586763000000|2020-04-13 07:30:00|6088.2|6086.8|6090.1|6087.1|6091.1|6088.1|6088|6085.1|222
1586763300000|2020-04-13 07:35:00|6090|6087|6088.2|6085.2|6090.7|6088.1|6087.3|6085.1|268
1586763600000|2020-04-13 07:40:00|6088.3|6085.3|6081.9|6078.9|6089.2|6086.2|6081.9|6078.9|328
1586763900000|2020-04-13 07:45:00|6081.8|6078.8|6081.5|6078.5|6083.8|6080.8|6080.2|6077.2|367
1586764200000|2020-04-13 07:50:00|6081.6|6078.6|6078.4|6075.4|6082.2|6079.4|6077.6|6075.3|342
1586764500000|2020-04-13 07:55:00|6078.2|6075.2|6080.5|6077.5|6082.3|6079.3|6078.2|6075.2|293
1586764800000|2020-04-13 08:00:00|6080.6|6077.6|6077.4|6074.4|6082.2|6079.2|6077.2|6074.2|314
1586765100000|2020-04-13 08:05:00|6077.5|6074.5|6080.8|6077.8|6083.9|6080.9|6077.5|6074.5|320
1586765400000|2020-04-13 08:10:00|6080.9|6077.9|6081.6|6078.6|6082.4|6079.4|6079.8|6076.8|293
1586765700000|2020-04-13 08:15:00|6081.7|6078.7|6080.7|6077.7|6082.1|6079.1|6079.6|6076.6|277
1586766000000|2020-04-13 08:20:00|6080.8|6077.8|6079.9|6076.9|6080.8|6077.8|6077.3|6074.3|281
1586766300000|2020-04-13 08:25:00|6080|6077|6078.5|6075.5|6080|6077|6077.6|6074.6|282
1586766600000|2020-04-13 08:30:00|6078.6|6075.6|6077.1|6074.1|6080.2|6077.9|6077.1|6074.1|321
1586766900000|2020-04-13 08:35:00|6077.2|6074.2|6076.5|6073.5|6078.8|6075.9|6075.5|6073.3|348
1586767200000|2020-04-13 08:40:00|6076.1|6073.1|6076.4|6073.4|6078|6075.8|6075.4|6073|363
1586767500000|2020-04-13 08:45:00|6076.3|6073.3|6077|6074|6077.9|6074.9|6075.6|6073.2|273
1586767800000|2020-04-13 08:50:00|6076.9|6073.9|6076.5|6073.5|6077.1|6074.1|6073.9|6070.9|237
1586768100000|2020-04-13 08:55:00|6076.4|6073.4|6075|6073.2|6077.3|6074.4|6075|6072.7|289
1586768400000|2020-04-13 09:00:00|6075.1|6073.3|6075|6073.2|6078.1|6075.6|6074.9|6072.7|257
1586768700000|2020-04-13 09:05:00|6074.9|6073.1|6074|6072.2|6076.4|6073.9|6073.9|6071.7|215
1586769000000|2020-04-13 09:10:00|6074.1|6072.3|6075.8|6072.8|6076.6|6074.3|6074|6071.6|175
1586769300000|2020-04-13 09:15:00|6075.4|6073.6|6076.8|6075|6077.7|6075.5|6075.4|6073.2|174
1586769600000|2020-04-13 09:20:00|6077.4|6074.4|6078.2|6076.4|6078.5|6076.6|6076.6|6074|181
1586769900000|2020-04-13 09:25:00|6078.1|6076.3|6078|6075|6078.5|6076.4|6077|6074.5|230
1586770200000|2020-04-13 09:30:00|6077.8|6074.8|6077|6075.2|6077.9|6075.5|6075.9|6073.4|183
1586770500000|2020-04-13 09:35:00|6076.9|6075.1|6076.4|6073.4|6078.3|6075.9|6075.5|6073.2|223
1586770800000|2020-04-13 09:40:00|6076.6|6073.6|6075.4|6073.6|6077.5|6075|6075.4|6072.9|205
1586771100000|2020-04-13 09:45:00|6075.3|6073.5|6076|6073|6076.2|6073.7|6075.1|6072.7|186
1586771400000|2020-04-13 09:50:00|6075.8|6072.8|6078.1|6075.1|6078.2|6075.7|6075.4|6072.8|204
1586771700000|2020-04-13 09:55:00|6078|6075|6076.4|6074.6|6078.2|6075.7|6075.7|6073.6|197
1586772000000|2020-04-13 10:00:00|6076.3|6074.5|6076|6074.2|6077|6074.7|6074.7|6072.3|196
1586772300000|2020-04-13 10:05:00|6075.9|6074.1|6073.8|6070.8|6076.7|6074.3|6073.6|6070.6|202
1586772600000|2020-04-13 10:10:00|6073.2|6071.4|6066.7|6063.7|6074.4|6072.2|6064.4|6061.4|337
1586772900000|2020-04-13 10:15:00|6066.8|6063.8|6065.7|6062.7|6066.8|6063.8|6062.9|6059.9|383
1586773200000|2020-04-13 10:20:00|6065.8|6062.8|6065.2|6062.2|6065.8|6062.9|6061.5|6058.5|319
1586773500000|2020-04-13 10:25:00|6065.3|6062.3|6065.8|6062.8|6067.1|6064.1|6063.7|6060.7|340
1586773800000|2020-04-13 10:30:00|6065.5|6062.5|6067.4|6064.4|6067.8|6064.8|6065.1|6062.1|262
1586774100000|2020-04-13 10:35:00|6067.5|6064.5|6070.1|6067.1|6070.2|6067.2|6067|6064|195
1586774400000|2020-04-13 10:40:00|6070.4|6067.4|6070.6|6067.6|6071.5|6068.9|6069.7|6067.2|260
1586774700000|2020-04-13 10:45:00|6070.5|6067.5|6069.7|6066.7|6071.9|6069.5|6068.4|6065.4|298
1586775000000|2020-04-13 10:50:00|6069.6|6066.6|6067.3|6064.3|6069.7|6066.7|6067.2|6064.2|183
1586775300000|2020-04-13 10:55:00|6067.4|6064.4|6064.2|6061.2|6067.4|6064.4|6063.8|6060.8|243
1586775600000|2020-04-13 11:00:00|6063.9|6060.9|6063.6|6060.6|6064.9|6062.4|6062.6|6059.6|211
1586775900000|2020-04-13 11:05:00|6063.5|6060.5|6062.6|6060.8|6064.3|6061.4|6062.1|6060|149
1586776200000|2020-04-13 11:10:00|6063.2|6060.2|6064.9|6061.9|6065|6062|6061.2|6058.4|254
1586776500000|2020-04-13 11:15:00|6065.2|6063.4|6067.5|6064.5|6068.7|6066.3|6064.8|6062.3|286
1586776800000|2020-04-13 11:20:00|6067.3|6064.3|6075.2|6072.2|6075.7|6072.7|6067.2|6064.2|309
1586777100000|2020-04-13 11:25:00|6075.1|6072.1|6073.1|6071.3|6075.2|6072.5|6072.2|6069.6|327
1586777400000|2020-04-13 11:30:00|6073|6071.2|6075.7|6072.7|6075.8|6072.9|6072.6|6070.2|340
1586777700000|2020-04-13 11:35:00|6075.8|6072.8|6075.4|6073.6|6076|6073.7|6073|6070.9|346
1586778000000|2020-04-13 11:40:00|6075.3|6073.5|6074.3|6072.5|6076.9|6074.5|6073.3|6071.2|299
1586778300000|2020-04-13 11:45:00|6074.4|6072.6|6073.1|6071.3|6075.9|6073.9|6071.6|6069.4|267
1586778600000|2020-04-13 11:50:00|6073|6071.2|6073.3|6071.5|6074.3|6072|6072.7|6070.4|219
1586778900000|2020-04-13 11:55:00|6073.4|6071.6|6079.5|6076.5|6082.6|6080|6072.1|6070.3|330
1586779200000|2020-04-13 12:00:00|6079.4|6076.4|6075.8|6072.8|6080.4|6077.4|6074.4|6071.4|427
1586779500000|2020-04-13 12:05:00|6075.6|6072.6|6078.4|6075.4|6078.5|6075.9|6073.8|6071.2|366
1586779800000|2020-04-13 12:10:00|6078.8|6075.8|6079.2|6076.2|6081.7|6078.7|6076.6|6074|383
1586780100000|2020-04-13 12:15:00|6078.5|6075.5|6078.1|6075.1|6082.7|6079.7|6077.1|6074.7|320
1586780400000|2020-04-13 12:20:00|6078.3|6075.3|6078.2|6076.4|6079.7|6077.8|6071.6|6068.6|439
1586780700000|2020-04-13 12:25:00|6078.3|6076.5|6079.8|6076.8|6080.8|6078.3|6075.1|6072.1|420
1586781000000|2020-04-13 12:30:00|6079.7|6076.7|6085.3|6082.3|6086.3|6083.8|6078.7|6075.7|406
1586781300000|2020-04-13 12:35:00|6085.2|6082.2|6083.5|6080.5|6085.6|6082.9|6080.7|6078.5|314
1586781600000|2020-04-13 12:40:00|6083.4|6080.4|6079.4|6076.4|6083.4|6080.4|6074.3|6071.3|389
1586781900000|2020-04-13 12:45:00|6079.5|6076.5|6083.7|6080.7|6086.9|6083.9|6078.4|6075.6|352
1586782200000|2020-04-13 12:50:00|6083.8|6080.8|6081.8|6078.8|6084.8|6081.8|6081.7|6078.7|231
1586782500000|2020-04-13 12:55:00|6081.7|6078.7|6080.4|6077.4|6081.8|6079.2|6075.3|6072.3|341
1586782800000|2020-04-13 13:00:00|6080.6|6077.6|6085.3|6082.3|6085.7|6083|6078.4|6075.4|377
1586783100000|2020-04-13 13:05:00|6085.2|6082.2|6081.8|6080|6085.6|6082.6|6080.7|6078.4|349
1586783400000|2020-04-13 13:10:00|6081.9|6080.1|6081.5|6079.7|6085|6083.2|6081.4|6079.3|383
1586783700000|2020-04-13 13:15:00|6081.6|6079.8|6082.8|6081|6086.1|6083.7|6080.2|6077.8|410
1586784000000|2020-04-13 13:20:00|6082.9|6081.1|6082.3|6080.5|6086.6|6084.2|6082.3|6080.3|412
1586784300000|2020-04-13 13:25:00|6082.7|6080.9|6077.6|6075.8|6083.8|6081.8|6077.6|6075.2|374
1586784600000|2020-04-13 13:30:00|6077.7|6075.9|6079.9|6078.1|6082.6|6080.7|6077.7|6075.3|466
1586784900000|2020-04-13 13:35:00|6080|6078.2|6081.8|6080|6082.6|6080.3|6076.7|6074.4|489
1586785200000|2020-04-13 13:40:00|6081.7|6079.9|6079.2|6077.4|6082.7|6080.5|6078.5|6076.6|409
1586785500000|2020-04-13 13:45:00|6079.3|6077.5|6082.5|6079.5|6083.1|6080.8|6078.8|6076.7|383
1586785800000|2020-04-13 13:50:00|6082.4|6079.4|6080.7|6078.9|6083.1|6080.9|6079.1|6077.3|371
1586786100000|2020-04-13 13:55:00|6080.2|6078.4|6081.2|6079.4|6084.4|6082.3|6079.7|6077.7|402
1586786400000|2020-04-13 14:00:00|6081.5|6078.5|6084.3|6082.5|6086.5|6084.5|6080.6|6078.4|444
1586786700000|2020-04-13 14:05:00|6084.4|6082.6|6083.2|6081.4|6086.3|6084|6081.9|6079.9|409
1586787000000|2020-04-13 14:10:00|6083.5|6081.7|6084|6082.2|6084.8|6082.5|6081.6|6079.3|402
1586787300000|2020-04-13 14:15:00|6084.1|6082.3|6080.4|6077.4|6084.6|6082.7|6079.7|6077.4|449
1586787600000|2020-04-13 14:20:00|6080.5|6077.5|6077.6|6075.8|6081.8|6079.7|6077.2|6074.7|412
1586787900000|2020-04-13 14:25:00|6077.7|6075.9|6079.9|6078.1|6080.4|6078.2|6077.1|6074.7|360
1586788200000|2020-04-13 14:30:00|6080.6|6077.6|6081.6|6078.6|6082.3|6079.8|6077.7|6075.8|370
1586788500000|2020-04-13 14:35:00|6081|6079.2|6078|6076.2|6082.8|6080.5|6077.6|6075.3|344
1586788800000|2020-04-13 14:40:00|6078.3|6075.3|6075.8|6074|6079.7|6077.9|6075.2|6072.9|370
1586789100000|2020-04-13 14:45:00|6075.6|6073.8|6075.9|6074.1|6078.7|6076.5|6075.1|6073.2|388
1586789400000|2020-04-13 14:50:00|6076.6|6073.6|6073.6|6071.8|6077.1|6074.6|6072.8|6070.5|411
1586789700000|2020-04-13 14:55:00|6073.5|6071.7|6079.8|6078|6082.4|6080.3|6073|6071|531
1586790000000|2020-04-13 15:00:00|6079.7|6077.9|6079.9|6078.1|6081|6079.2|6077.7|6075.4|552
1586790300000|2020-04-13 15:05:00|6080.4|6077.4|6080|6078.2|6081.8|6079.4|6077.2|6075.2|401
1586790600000|2020-04-13 15:10:00|6080.6|6077.6|6081.6|6078.6|6082.7|6080.3|6080|6077.6|316
1586790900000|2020-04-13 15:15:00|6081.5|6078.5|6082.8|6081|6083.7|6081.1|6080.5|6078.2|288
1586791200000|2020-04-13 15:20:00|6083.4|6080.4|6082.4|6080.6|6084.8|6082.1|6081|6078.9|395
1586791500000|2020-04-13 15:25:00|6082.5|6080.7|6084.4|6081.4|6084.8|6082.3|6081.1|6079.1|271
1586791800000|2020-04-13 15:30:00|6084.5|6081.5|6083.4|6080.4|6084.6|6082.2|6081.8|6079.3|264
1586792100000|2020-04-13 15:35:00|6083.2|6080.2|6085|6083.2|6085.6|6083.2|6080.2|6078|334
1586792400000|2020-04-13 15:40:00|6084.9|6083.1|6082.9|6081.1|6085|6083.1|6081.3|6078.6|283
1586792700000|2020-04-13 15:45:00|6083|6081.2|6089.1|6086.1|6089.7|6087|6082.8|6080.6|406
1586793000000|2020-04-13 15:50:00|6089|6086|6086.4|6083.4|6089.1|6086.8|6084.8|6082.4|293
1586793300000|2020-04-13 15:55:00|6085.7|6083.9|6084.2|6082.4|6087.7|6085.3|6083.8|6081.5|331
1586793600000|2020-04-13 16:00:00|6084.1|6082.3|6088.1|6086.3|6088.9|6086.4|6083.9|6081.6|285
1586793900000|2020-04-13 16:05:00|6088.2|6086.4|6089.1|6087.3|6089.8|6087.4|6087.3|6085|209
1586794200000|2020-04-13 16:10:00|6089.8|6086.8|6093.6|6091.8|6094.8|6092.7|6088.2|6085.9|338
1586794500000|2020-04-13 16:15:00|6093.7|6091.9|6094.4|6091.4|6096.8|6094.5|6093.4|6091.3|300
1586794800000|2020-04-13 16:20:00|6093.7|6091.9|6092.3|6090.5|6094.4|6092|6091|6089.2|237
1586795100000|2020-04-13 16:25:00|6092.2|6090.4|6092.6|6090.8|6094.6|6092.4|6092.2|6089.9|247
1586795400000|2020-04-13 16:30:00|6092.7|6090.9|6091.5|6089.7|6092.7|6090.9|6089.4|6087.1|257
1586795700000|2020-04-13 16:35:00|6091.4|6089.6|6090.9|6089.1|6092.6|6090.2|6090.5|6088.3|211
1586796000000|2020-04-13 16:40:00|6091.1|6089.3|6090.4|6088.6|6091.8|6089.5|6088.9|6086.7|259
1586796300000|2020-04-13 16:45:00|6090.3|6088.5|6094.3|6092.5|6094.9|6092.6|6090.3|6088.2|223
1586796600000|2020-04-13 16:50:00|6094.2|6092.4|6093.6|6091.8|6095.1|6092.7|6092.1|6089.7|235
1586796900000|2020-04-13 16:55:00|6093.7|6091.9|6093.5|6091.7|6095.7|6093.8|6092.4|6090.1|332
1586797200000|2020-04-13 17:00:00|6093|6091.2|6092.4|6090.6|6093.8|6091.8|6091.2|6089.2|310
1586797500000|2020-04-13 17:05:00|6092.3|6090.5|6093.3|6091.5|6093.3|6091.5|6091.4|6089.6|177
1586797800000|2020-04-13 17:10:00|6093.2|6091.4|6092.4|6090.6|6094|6091.8|6091.2|6088.8|231
1586798100000|2020-04-13 17:15:00|6092.3|6090.5|6092.8|6091|6094.2|6091.7|6092|6089.9|142
1586798400000|2020-04-13 17:20:00|6092.9|6091.1|6093.4|6091.6|6094|6091.9|6092.1|6089.9|185
1586798700000|2020-04-13 17:25:00|6093.5|6091.7|6092.4|6090.6|6093.8|6091.7|6091.3|6089.5|239
1586799000000|2020-04-13 17:30:00|6092.5|6090.7|6092.6|6090.8|6093.6|6091.4|6091.8|6089.6|213
1586799300000|2020-04-13 17:35:00|6092.5|6090.7|6097.8|6096|6097.8|6096|6092.2|6089.9|266
1586799600000|2020-04-13 17:40:00|6097.5|6095.7|6099.6|6097.8|6100.2|6097.9|6096.4|6094.5|312
1586799900000|2020-04-13 17:45:00|6099.7|6097.9|6105.6|6103.8|6112.7|6109.7|6099.4|6097.6|545
1586800200000|2020-04-13 17:50:00|6105.7|6103.9|6108.4|6106.6|6109.3|6106.9|6104|6102.1|420
1586800500000|2020-04-13 17:55:00|6108.3|6106.5|6107.1|6105.3|6111.5|6109.7|6105|6102.8|400
1586800800000|2020-04-13 18:00:00|6107|6105.2|6105.8|6104|6108.7|6106.8|6104.6|6102.3|401
1586801100000|2020-04-13 18:05:00|6105.7|6103.9|6105.8|6104|6108.8|6106.3|6104.7|6102.9|271
1586801400000|2020-04-13 18:10:00|6105.7|6103.9|6102.7|6100.9|6106.8|6104.8|6102.2|6100.1|345
1586801700000|2020-04-13 18:15:00|6102.6|6100.8|6103.5|6101.7|6104|6102.1|6100.7|6098.9|302
1586802000000|2020-04-13 18:20:00|6103.4|6101.6|6104.3|6102.5|6105.4|6103.3|6102.1|6099.7|297
1586802300000|2020-04-13 18:25:00|6104.4|6102.6|6105.4|6103.6|6106.1|6103.6|6102.3|6100.1|359
1586802600000|2020-04-13 18:30:00|6105.3|6103.5|6107.5|6105.7|6108.5|6106.1|6105.2|6102.9|269
1586802900000|2020-04-13 18:35:00|6107.4|6105.6|6106.6|6104.8|6109.2|6106.9|6106.5|6104.7|192
1586803200000|2020-04-13 18:40:00|6106.7|6104.9|6107.6|6105.8|6108.4|6106.4|6105.5|6103.4|239
1586803500000|2020-04-13 18:45:00|6107.7|6105.9|6108.2|6106.4|6109.6|6107.5|6106|6103.8|252
1586803800000|2020-04-13 18:50:00|6108.3|6106.5|6108.1|6106.3|6109.3|6107|6107.6|6105.2|218
1586804100000|2020-04-13 18:55:00|6108|6106.2|6108.5|6105.5|6109.1|6106.7|6105.7|6103.4|246
1586804400000|2020-04-13 19:00:00|6107.8|6106|6105.1|6102.1|6108.9|6106.3|6103.5|6100.8|301
1586804700000|2020-04-13 19:05:00|6105.2|6102.2|6099|6097.2|6105.3|6102.8|6099|6096.5|246
1586805000000|2020-04-13 19:10:00|6098.9|6097.1|6098|6095|6100.6|6098.7|6096.6|6094.1|236
1586805300000|2020-04-13 19:15:00|6098.1|6095.1|6098.8|6097|6099.3|6097.3|6096.8|6094.6|231
1586805600000|2020-04-13 19:20:00|6098.7|6096.9|6097.8|6096|6100.2|6098.1|6097|6095.2|219
1586805900000|2020-04-13 19:25:00|6097.9|6096.1|6099.8|6096.8|6100.4|6098.2|6097.3|6095.3|164
1586806200000|2020-04-13 19:30:00|6099|6097.2|6099.4|6097.6|6100.9|6098.5|6098.4|6096|237
1586806500000|2020-04-13 19:35:00|6099.5|6097.7|6099.9|6096.9|6100.1|6097.8|6097.8|6095.3|264
1586806800000|2020-04-13 19:40:00|6099.8|6096.8|6099.3|6096.3|6099.9|6097.4|6097|6094.5|214
1586807100000|2020-04-13 19:45:00|6099.4|6096.4|6102|6100.2|6103|6100.7|6097.9|6096|295
1586807400000|2020-04-13 19:50:00|6101.9|6100.1|6101.4|6098.4|6102.1|6100.1|6099.1|6096.6|276
1586807700000|2020-04-13 19:55:00|6101.5|6098.5|6101.2|6099.4|6101.9|6099.7|6099.1|6096.4|285
1586808000000|2020-04-13 20:00:00|6101.4|6099.6|6100.6|6098.8|6102.5|6100.3|6100.4|6098.1|186
1586808300000|2020-04-13 20:05:00|6100.5|6098.7|6099|6096|6101.2|6098.8|6098.1|6095.7|174
1586808600000|2020-04-13 20:10:00|6098.9|6095.9|6099.8|6096.8|6101|6098.5|6098.2|6095.9|217
1586808900000|2020-04-13 20:15:00|6099.4|6097.6|6098|6096.2|6100.5|6098.7|6097.8|6095.5|194
1586809200000|2020-04-13 20:20:00|6098.1|6096.3|6097.9|6094.9|6099|6096.8|6096.8|6094.2|189
1586809500000|2020-04-13 20:25:00|6097.8|6094.8|6095.6|6092.6|6098.3|6096.4|6095.2|6092.2|213
1586809800000|2020-04-13 20:30:00|6095.7|6092.7|6096.7|6093.7|6096.9|6094.4|6095.2|6092.7|203
1586810100000|2020-04-13 20:35:00|6096.4|6093.4|6094.9|6091.9|6097|6094.2|6093.9|6091.6|219
1586810400000|2020-04-13 20:40:00|6094.8|6091.8|6092.9|6091.1|6096|6093.6|6092.7|6089.8|206
1586810700000|2020-04-13 20:45:00|6093.5|6090.5|6091.6|6088.6|6093.7|6090.7|6090.9|6088.3|132
1586811000000|2020-04-13 20:50:00|6091.7|6088.7|6091.9|6088.9|6092.4|6089.9|6089.7|6086.7|184
1586811300000|2020-04-13 20:55:00|6092|6089|6090.7|6087.7|6093.9|6090.9|6090|6087|249
1586811600000|2020-04-13 21:00:00|6090.2|6087.2|6093.3|6090.3|6093.8|6090.8|6087.1|6084.1|34
1586811900000|2020-04-13 21:05:00|6094.5|6091.5|6090.5|6087.5|6095.1|6092.1|6087.3|6084.3|155
1586812200000|2020-04-13 21:10:00|6090.2|6087.2|6091.4|6088.4|6093.7|6090.7|6090.2|6087.2|245
1586812500000|2020-04-13 21:15:00|6091.6|6088.6|6090.7|6087.7|6094.1|6091.1|6089.8|6086.8|196
1586812800000|2020-04-13 21:20:00|6090.4|6087.4|6088.9|6085.9|6093|6090|6087.1|6084.1|186
1586813100000|2020-04-13 21:25:00|6091.3|6088.3|6091|6088|6093|6090|6088.4|6085.4|247
1586813400000|2020-04-13 21:30:00|6090.2|6087.2|6090.4|6087.4|6091|6088|6087.7|6084.7|257
1586813700000|2020-04-13 21:35:00|6090.6|6087.6|6089.3|6086.3|6091.2|6088.2|6088.5|6085.5|209
1586814000000|2020-04-13 21:40:00|6089.1|6086.1|6087.8|6084.8|6090.8|6087.8|6086.8|6083.8|307
1586814300000|2020-04-13 21:45:00|6088.1|6085.1|6088.6|6085.6|6091|6088|6087|6084|276
1586814600000|2020-04-13 21:50:00|6088.4|6085.4|6092.3|6089.3|6092.6|6089.6|6088.3|6085.3|240
1586814900000|2020-04-13 21:55:00|6092.2|6089.2|6092.8|6089.8|6093.1|6090.1|6091.6|6088.6|106
1586815200000|2020-04-13 22:00:00|6092.9|6089.9|6092.3|6089.3|6094.5|6091.5|6091.2|6088.2|169
1586815500000|2020-04-13 22:05:00|6092.5|6089.5|6091.8|6088.8|6093.2|6090.2|6090.9|6087.9|126
1586815800000|2020-04-13 22:10:00|6091.9|6088.9|6089.3|6086.3|6091.9|6088.9|6089.1|6086.1|164
1586816100000|2020-04-13 22:15:00|6089.2|6086.2|6090.1|6087.1|6090.4|6087.4|6088|6085|206
1586816400000|2020-04-13 22:20:00|6090|6087|6090.3|6087.3|6090.9|6088.3|6089.6|6087|208
1586816700000|2020-04-13 22:25:00|6090.5|6087.5|6092|6089|6092.5|6089.7|6089.3|6086.3|148
1586817000000|2020-04-13 22:30:00|6091.2|6089.4|6091.5|6088.5|6092.4|6089.5|6090.4|6087.4|284
1586817300000|2020-04-13 22:35:00|6091.6|6088.6|6096|6093|6096.1|6093.1|6090.8|6088.4|184
1586817600000|2020-04-13 22:40:00|6095.9|6092.9|6097.4|6094.4|6100.1|6097.5|6095.6|6092.6|227
1586817900000|2020-04-13 22:45:00|6097.5|6094.5|6098.9|6095.9|6099.2|6096.6|6096.5|6094.5|180
1586818200000|2020-04-13 22:50:00|6099|6096|6099.6|6096.6|6100.9|6098.8|6096.9|6094.5|288
1586818500000|2020-04-13 22:55:00|6099.7|6097.9|6101.5|6098.5|6102.2|6099.6|6097.5|6095.2|295
1586818800000|2020-04-13 23:00:00|6100.8|6099|6101.5|6098.5|6101.6|6099.2|6099.5|6097.1|197
1586819100000|2020-04-13 23:05:00|6101.6|6098.6|6101.4|6098.4|6101.6|6099.1|6099.9|6097.6|165
1586819400000|2020-04-13 23:10:00|6100.8|6099|6103.7|6100.7|6104.4|6102.2|6100.8|6098.7|174
1586819700000|2020-04-13 23:15:00|6103.6|6100.6|6103|6100|6103.8|6100.9|6100.7|6098.3|218
1586820000000|2020-04-13 23:20:00|6102.6|6100.8|6103.2|6100.2|6103.5|6101.2|6102.2|6099.8|137
1586820300000|2020-04-13 23:25:00|6102.7|6100.9|6103.7|6101.9|6104.9|6102.8|6102.7|6100.2|206
1586820600000|2020-04-13 23:30:00|6104.3|6101.3|6103.8|6102|6104.5|6102.2|6102.4|6100|165
1586820900000|2020-04-13 23:35:00|6103.9|6102.1|6104.1|6102.3|6105.2|6103|6101.8|6099.5|183
1586821200000|2020-04-13 23:40:00|6104.2|6102.4|6105.3|6102.3|6107.7|6105.5|6104.2|6102|245
1586821500000|2020-04-13 23:45:00|6105.4|6102.4|6109.2|6106.2|6110.5|6107.5|6104.1|6101.8|258
1586821800000|2020-04-13 23:50:00|6109.3|6106.3|6106.9|6103.9|6109.7|6107.6|6104.9|6102.6|291
1586822100000|2020-04-13 23:55:00|6106.8|6103.8|6102|6099|6107|6104.3|6100.1|6097.1|301
1586822400000|2020-04-14 00:00:00|6102.1|6099.1|6101.7|6098.7|6103|6100.3|6098.7|6096.2|396
1586822700000|2020-04-14 00:05:00|6102|6099|6098.7|6096.9|6103.7|6101.2|6098.6|6096.2|353
1586823000000|2020-04-14 00:10:00|6099.4|6096.4|6101|6098|6101.6|6099.4|6098.8|6096.4|347
1586823300000|2020-04-14 00:15:00|6101.1|6098.1|6099|6096|6102.1|6099.6|6095.7|6093.7|415
1586823600000|2020-04-14 00:20:00|6098.1|6096.3|6097.2|6095.4|6099|6096.4|6096.7|6094.2|292
1586823900000|2020-04-14 00:25:00|6097.3|6095.5|6097.5|6095.7|6098.4|6096|6095.5|6093.1|285
1586824200000|2020-04-14 00:30:00|6097.4|6095.6|6097.2|6095.4|6098.5|6096.2|6095.7|6093.7|274
1586824500000|2020-04-14 00:35:00|6097.3|6095.5|6096.1|6094.3|6097.8|6095.6|6094.6|6092.8|265
1586824800000|2020-04-14 00:40:00|6096.8|6093.8|6095.5|6092.5|6096.9|6095|6094.7|6092.5|204
1586825100000|2020-04-14 00:45:00|6095.6|6092.6|6097.9|6096.1|6098.6|6096.4|6094.2|6091.9|232
1586825400000|2020-04-14 00:50:00|6097.7|6095.9|6098.7|6096.9|6100.1|6097.5|6097.4|6094.9|244
1586825700000|2020-04-14 00:55:00|6098.8|6097|6104.5|6101.5|6104.9|6101.9|6098.7|6096.5|397
1586826000000|2020-04-14 01:00:00|6104.4|6101.4|6098.6|6096.8|6104.4|6101.4|6097.9|6095.9|372
1586826300000|2020-04-14 01:05:00|6099.2|6096.2|6099|6097.2|6100|6097.7|6097.6|6095.4|238
1586826600000|2020-04-14 01:10:00|6099.1|6097.3|6098.5|6096.7|6099.7|6097.5|6096.6|6094.4|261
1586826900000|2020-04-14 01:15:00|6098.6|6096.8|6101|6099.2|6101|6099.2|6095.6|6093.8|309
1586827200000|2020-04-14 01:20:00|6100.9|6099.1|6102.1|6100.3|6103.4|6101.6|6100.6|6098.8|360
1586827500000|2020-04-14 01:25:00|6102|6100.2|6101.8|6098.8|6102.2|6100.2|6099.2|6096.8|307
1586827800000|2020-04-14 01:30:00|6102.3|6099.3|6113.6|6110.6|6114.6|6111.6|6099.9|6097.6|506
1586828100000|2020-04-14 01:35:00|6113.7|6110.7|6107.4|6105.6|6113.7|6111.1|6106.7|6104.5|470
1586828400000|2020-04-14 01:40:00|6108.1|6105.1|6117.4|6114.4|6118.6|6116.4|6107.6|6105.1|329
1586828700000|2020-04-14 01:45:00|6117.3|6114.3|6120.3|6117.3|6120.6|6118.3|6116.1|6113.8|409
1586829000000|2020-04-14 01:50:00|6120.4|6117.4|6124.7|6122.9|6125.2|6122.9|6119.3|6117|317
1586829300000|2020-04-14 01:55:00|6125.3|6123.5|6127.1|6124.1|6132.1|6130.3|6123.9|6121.3|548
1586829600000|2020-04-14 02:00:00|6127.2|6124.2|6127.2|6124.2|6132.2|6129.2|6126.4|6124.2|531
1586829900000|2020-04-14 02:05:00|6127.3|6124.3|6127.3|6124.3|6130.3|6127.8|6125.2|6123|448
1586830200000|2020-04-14 02:10:00|6127.2|6124.2|6122.9|6119.9|6127.3|6124.4|6121.4|6118.9|399
1586830500000|2020-04-14 02:15:00|6122.4|6120.6|6123.7|6120.7|6124.1|6121.6|6119.3|6116.3|394
1586830800000|2020-04-14 02:20:00|6123.6|6120.6|6123.8|6120.8|6125.4|6123.2|6122.9|6120.5|361
1586831100000|2020-04-14 02:25:00|6123.1|6121.3|6125.2|6123.4|6126.2|6124|6121.6|6119.8|379
1586831400000|2020-04-14 02:30:00|6125.5|6123.7|6127.9|6126.1|6130|6128.2|6125.4|6123.1|370
1586831700000|2020-04-14 02:35:00|6128|6126.2|6128.5|6126.7|6128.7|6126.8|6125.5|6123.7|289
1586832000000|2020-04-14 02:40:00|6128.6|6126.8|6123.8|6122|6129.2|6127|6123.7|6121.9|251
1586832300000|2020-04-14 02:45:00|6123.9|6122.1|6124.2|6121.2|6125.3|6123|6121.3|6118.8|255
1586832600000|2020-04-14 02:50:00|6124.1|6121.1|6123.1|6121.3|6124.2|6121.8|6122|6119.5|235
1586832900000|2020-04-14 02:55:00|6123|6121.2|6122.5|6120.7|6123.6|6121.8|6121.7|6119.7|233
1586833200000|2020-04-14 03:00:00|6122.4|6120.6|6123.9|6122.1|6127.3|6124.7|6121.8|6119.4|294
1586833500000|2020-04-14 03:05:00|6124|6122.2|6127.8|6124.8|6128.9|6125.9|6124|6122.2|211
1586833800000|2020-04-14 03:10:00|6127.7|6124.7|6127.8|6124.8|6128.3|6125.9|6126.3|6123.8|199
1586834100000|2020-04-14 03:15:00|6127.7|6124.7|6125.8|6122.8|6127.9|6125.9|6125.3|6122.6|206
1586834400000|2020-04-14 03:20:00|6125.7|6122.7|6122.5|6120.7|6127.2|6124.9|6122.3|6120.1|253
1586834700000|2020-04-14 03:25:00|6122.4|6120.6|6122|6120.2|6122.7|6120.7|6120.7|6118.8|226
1586835000000|2020-04-14 03:30:00|6122.1|6120.3|6119.8|6118|6122.1|6120.3|6119.6|6117.4|196
1586835300000|2020-04-14 03:35:00|6119.7|6117.9|6120.1|6117.1|6120.1|6118|6118.1|6115.9|206
1586835600000|2020-04-14 03:40:00|6120|6117|6120.8|6119|6122.2|6120.4|6119.2|6116.8|220
1586835900000|2020-04-14 03:45:00|6120.6|6118.8|6120.1|6118.3|6122.1|6119.7|6119.6|6117.4|268
1586836200000|2020-04-14 03:50:00|6120|6118.2|6121.3|6119.5|6122.4|6120.1|6119.5|6117.5|212
1586836500000|2020-04-14 03:55:00|6121.2|6119.4|6127.7|6125.9|6127.9|6126.1|6121.2|6119.4|298
1586836800000|2020-04-14 04:00:00|6127.6|6125.8|6126.8|6125|6128.8|6126.3|6125|6123.2|259
1586837100000|2020-04-14 04:05:00|6126.9|6125.1|6125.5|6123.7|6128.3|6125.9|6124.4|6122.1|169
1586837400000|2020-04-14 04:10:00|6125.6|6123.8|6126.9|6125.1|6128.2|6126.1|6125.2|6123.4|168
1586837700000|2020-04-14 04:15:00|6126.8|6125|6124.6|6122.8|6129.4|6127.2|6124.5|6122.3|263
1586838000000|2020-04-14 04:20:00|6124.8|6123|6125.1|6123.3|6126.8|6124.5|6124.4|6122.3|228
1586838300000|2020-04-14 04:25:00|6125|6123.2|6126|6124.2|6126.9|6125.1|6124.5|6122.4|190
1586838600000|2020-04-14 04:30:00|6126.1|6124.3|6122.4|6120.6|6127|6124.5|6122.4|6120.6|185
1586838900000|2020-04-14 04:35:00|6122.5|6120.7|6124.5|6122.7|6124.5|6122.7|6122.2|6120.3|213
1586839200000|2020-04-14 04:40:00|6124.6|6122.8|6123.2|6121.4|6124.7|6122.9|6122.7|6120.5|158
1586839500000|2020-04-14 04:45:00|6123.4|6121.6|6121.3|6119.5|6123.9|6121.8|6120.6|6118.1|230
1586839800000|2020-04-14 04:50:00|6121.4|6119.6|6119.8|6118|6122.1|6120.3|6118.8|6117|248
1586840100000|2020-04-14 04:55:00|6119.7|6117.9|6122.8|6121|6123.3|6121.2|6119.7|6117.7|296
1586840400000|2020-04-14 05:00:00|6122.7|6120.9|6120.4|6118.6|6124.5|6122.3|6120.3|6118.5|307
1586840700000|2020-04-14 05:05:00|6121|6118|6120.8|6119|6123.1|6121|6120|6117.9|295
1586841000000|2020-04-14 05:10:00|6121|6119.2|6119.5|6117.7|6121.9|6120.1|6119.4|6117|231
1586841300000|2020-04-14 05:15:00|6119.4|6117.6|6117|6115.2|6120.4|6117.9|6116.5|6114.7|233
1586841600000|2020-04-14 05:20:00|6117.6|6114.6|6118.4|6116.6|6119.2|6117.3|6116.5|6114.2|168
1586841900000|2020-04-14 05:25:00|6118.3|6116.5|6120.8|6119|6121.7|6119.7|6118.3|6116.5|210
1586842200000|2020-04-14 05:30:00|6120.7|6118.9|6122.3|6120.5|6123|6120.7|6119.6|6117.5|221
1586842500000|2020-04-14 05:35:00|6122.5|6120.7|6124.5|6122.7|6124.9|6123.1|6122.3|6120.5|204
1586842800000|2020-04-14 05:40:00|6124.8|6123|6122.4|6120.6|6125.7|6123.6|6122.4|6120.6|259
1586843100000|2020-04-14 05:45:00|6123|6120|6122.1|6120.3|6123.5|6121|6121.4|6119.3|209
1586843400000|2020-04-14 05:50:00|6122.7|6119.7|6121.3|6118.3|6122.8|6121|6120.1|6117.9|193
1586843700000|2020-04-14 05:55:00|6120.7|6118.9|6117.7|6115.9|6121.6|6119.2|6117.6|6115.3|340
1586844000000|2020-04-14 06:00:00|6118.3|6115.3|6114.2|6112.4|6118.8|6116.5|6114|6111.6|309
1586844300000|2020-04-14 06:05:00|6114.3|6112.5|6104|6102.2|6114.7|6112.9|6103.9|6102.1|364
1586844600000|2020-04-14 06:10:00|6104.2|6102.4|6106.1|6104.3|6107.1|6104.3|6102.5|6100.1|420
1586844900000|2020-04-14 06:15:00|6106|6104.2|6107.8|6106|6109|6106.5|6103.8|6101.9|400
1586845200000|2020-04-14 06:20:00|6107.7|6105.9|6099.7|6096.7|6108.3|6106.5|6099|6096.6|419
1586845500000|2020-04-14 06:25:00|6099.5|6096.5|6099.4|6097.6|6101.8|6099.9|6098.6|6096.3|367
1586845800000|2020-04-14 06:30:00|6099.6|6097.8|6100.5|6098.7|6101.9|6100.1|6099.6|6097.5|240
1586846100000|2020-04-14 06:35:00|6100.4|6098.6|6100.4|6098.6|6101.9|6100.1|6099.5|6097.3|295
1586846400000|2020-04-14 06:40:00|6100.2|6098.4|6095.6|6093.8|6101|6098.5|6093.9|6091.4|352
1586846700000|2020-04-14 06:45:00|6095.5|6093.7|6096.8|6095|6097.4|6095.6|6094.8|6093|307
1586847000000|2020-04-14 06:50:00|6097.3|6094.3|6095.6|6093.8|6097.6|6095.8|6094.5|6092.7|313
1586847300000|2020-04-14 06:55:00|6095.7|6093.9|6103.4|6101.6|6105.3|6102.9|6094.4|6092.6|394
1586847600000|2020-04-14 07:00:00|6103.2|6101.4|6096.4|6094.6|6103.3|6101.5|6095.4|6092.9|478
1586847900000|2020-04-14 07:05:00|6096.9|6093.9|6099.2|6097.4|6101.4|6099|6095.3|6093.2|396
1586848200000|2020-04-14 07:10:00|6098.7|6096.9|6101.8|6100|6101.8|6100|6094.6|6092.8|418
1586848500000|2020-04-14 07:15:00|6101.7|6099.9|6102.7|6100.9|6104.5|6102.7|6100.1|6098.3|432
1586848800000|2020-04-14 07:20:00|6102.8|6101|6105|6103.2|6106.1|6104.3|6101.6|6099.8|416
1586849100000|2020-04-14 07:25:00|6104.9|6103.1|6106.1|6104.3|6107.1|6105.3|6104.6|6102.8|290
1586849400000|2020-04-14 07:30:00|6106|6104.2|6104.9|6103.1|6107.5|6105.7|6104.5|6102.7|285
1586849700000|2020-04-14 07:35:00|6104.8|6103|6104.9|6103.1|6105.8|6104|6101.7|6099.9|344
1586850000000|2020-04-14 07:40:00|6105|6103.2|6109.8|6108|6111|6109.2|6105|6103.2|372
1586850300000|2020-04-14 07:45:00|6109.9|6108.1|6111.9|6110.1|6112.2|6110.4|6109.7|6107.9|322
1586850600000|2020-04-14 07:50:00|6112|6110.2|6111.3|6109.5|6112|6110.2|6110|6108.2|277
1586850900000|2020-04-14 07:55:00|6111.4|6109.6|6112.6|6110.8|6113|6111.2|6110.9|6109.1|247
1586851200000|2020-04-14 08:00:00|6112.2|6110.4|6114.2|6112.4|6114.9|6113.1|6110.8|6109|339
1586851500000|2020-04-14 08:05:00|6114.1|6112.3|6111.9|6110.1|6114.1|6112.3|6111|6109.2|303
1586851800000|2020-04-14 08:10:00|6112|6110.2|6110.8|6109|6112.8|6111|6109.6|6107.8|346
1586852100000|2020-04-14 08:15:00|6110.7|6108.9|6108.9|6107.1|6111|6109.2|6108.3|6106.3|319
1586852400000|2020-04-14 08:20:00|6109|6107.2|6111.4|6109.6|6111.8|6110|6107.7|6105.9|236
1586852700000|2020-04-14 08:25:00|6111.5|6109.7|6107|6105.2|6112.2|6110.4|6107|6105.2|202
1586853000000|2020-04-14 08:30:00|6107.1|6105.3|6103.5|6101.7|6107.1|6105.3|6099.7|6097.9|335
1586853300000|2020-04-14 08:35:00|6103.4|6101.6|6100.2|6097.2|6104.3|6102.5|6097.6|6095.7|438
1586853600000|2020-04-14 08:40:00|6099.7|6097.9|6101.7|6099.9|6102.3|6100.4|6099.2|6097.2|352
1586853900000|2020-04-14 08:45:00|6102.5|6099.5|6107.1|6105.3|6108.6|6106.8|6101|6099.2|429
1586854200000|2020-04-14 08:50:00|6106.7|6104.9|6093.1|6091.3|6106.7|6104.9|6092.3|6090.2|548
1586854500000|2020-04-14 08:55:00|6093|6091.2|6098.3|6096.5|6099|6097.2|6093|6091.2|400
1586854800000|2020-04-14 09:00:00|6098.5|6096.7|6093.1|6091.3|6100.2|6098.4|6092.9|6091.1|383
1586855100000|2020-04-14 09:05:00|6093.2|6091.4|6094.1|6092.3|6096.2|6094.4|6092.1|6090.3|332
1586855400000|2020-04-14 09:10:00|6094.8|6091.8|6095.8|6094|6095.9|6094.1|6091.3|6089.5|315
1586855700000|2020-04-14 09:15:00|6095.7|6093.9|6096.6|6094.8|6097.4|6095.6|6094.7|6092.9|280
1586856000000|2020-04-14 09:20:00|6096.7|6094.9|6098.4|6096.6|6099.1|6097.3|6096.1|6094.3|276
1586856300000|2020-04-14 09:25:00|6098.5|6096.7|6093|6091.2|6099.7|6097.9|6092.7|6090.9|351
1586856600000|2020-04-14 09:30:00|6092.8|6091|6088.9|6087.1|6094|6092.2|6088.6|6086.8|318
1586856900000|2020-04-14 09:35:00|6088.8|6087|6083.6|6081.8|6089.4|6087.6|6083.5|6081.7|272
1586857200000|2020-04-14 09:40:00|6083.7|6081.9|6091.3|6089.5|6091.4|6089.6|6083.6|6081.8|328
1586857500000|2020-04-14 09:45:00|6091.1|6089.3|6090.4|6088.6|6093.2|6091.2|6090.3|6088.1|333
1586857800000|2020-04-14 09:50:00|6090.3|6088.5|6087.8|6086|6091|6088.6|6086.9|6085.1|279
1586858100000|2020-04-14 09:55:00|6087.7|6085.9|6084.7|6082.9|6088.8|6087|6084.3|6082.5|258
1586858400000|2020-04-14 10:00:00|6084.8|6083|6088|6086.2|6088.1|6086.3|6083.5|6081.7|280
1586858700000|2020-04-14 10:05:00|6087.9|6086.1|6086.6|6084.8|6088.2|6086.3|6084.7|6082.4|267
1586859000000|2020-04-14 10:10:00|6086.7|6084.9|6083|6081.2|6090.2|6088.4|6082.9|6081.1|279
1586859300000|2020-04-14 10:15:00|6083.1|6081.3|6081.6|6079.8|6084|6082.2|6078.2|6076.4|335
1586859600000|2020-04-14 10:20:00|6081.5|6079.7|6084.9|6083.1|6085|6083.2|6079.9|6078.1|281
1586859900000|2020-04-14 10:25:00|6085|6083.2|6084.7|6082.9|6086.1|6084.3|6083|6081.1|223
1586860200000|2020-04-14 10:30:00|6084.8|6083|6082.8|6081|6086.9|6085.1|6082.5|6080.7|281
1586860500000|2020-04-14 10:35:00|6083.4|6080.4|6077.4|6075.6|6083.4|6081.3|6076.6|6074.4|231
1586860800000|2020-04-14 10:40:00|6078.1|6075.1|6075.4|6073.6|6080.2|6078.4|6075.2|6073.4|326
1586861100000|2020-04-14 10:45:00|6075.5|6073.7|6076.6|6074.8|6077.9|6076|6074.2|6072.4|333
1586861400000|2020-04-14 10:50:00|6076.7|6074.9|6077.9|6076.1|6078.9|6077.1|6074.9|6073.1|295
1586861700000|2020-04-14 10:55:00|6078.1|6076.3|6086|6084.2|6086.3|6084.5|6078.1|6076.3|388
1586862000000|2020-04-14 11:00:00|6086.1|6084.3|6086.9|6085.1|6089|6087.2|6082.6|6080.8|389
1586862300000|2020-04-14 11:05:00|6086.8|6085|6086.1|6084.3|6088.9|6087.1|6085.6|6083.8|328
1586862600000|2020-04-14 11:10:00|6086|6084.2|6083.7|6081.9|6086.8|6085|6083.1|6081.3|300
1586862900000|2020-04-14 11:15:00|6083.6|6081.8|6080.3|6078.5|6085|6083.2|6080.2|6078.4|259
1586863200000|2020-04-14 11:20:00|6080.2|6078.4|6082.5|6080.7|6084.1|6082.3|6078.2|6076.4|329
1586863500000|2020-04-14 11:25:00|6082.4|6080.6|6085.6|6083.8|6085.7|6083.9|6082.2|6080.4|249
1586863800000|2020-04-14 11:30:00|6085.5|6083.7|6087.6|6085.8|6087.7|6085.9|6085.3|6083.5|263
1586864100000|2020-04-14 11:35:00|6087.7|6085.9|6086.1|6084.3|6088.9|6087.1|6085.8|6084|319
1586864400000|2020-04-14 11:40:00|6086.2|6084.4|6090.1|6088.3|6090.6|6088.8|6085.8|6084|314
1586864700000|2020-04-14 11:45:00|6090.2|6088.4|6094.8|6093|6095.8|6094|6090.2|6088.4|349
1586865000000|2020-04-14 11:50:00|6094.9|6093.1|6093.9|6092.1|6098.2|6096.4|6092.7|6090.9|336
1586865300000|2020-04-14 11:55:00|6094|6092.2|6095.1|6093.3|6096.7|6094.9|6091.2|6089.4|368
1586865600000|2020-04-14 12:00:00|6095|6093.2|6091.5|6089.7|6095.7|6093.9|6090|6088.2|390
1586865900000|2020-04-14 12:05:00|6091.6|6089.8|6090.3|6088.5|6092.4|6090.6|6090|6088.2|306
1586866200000|2020-04-14 12:10:00|6090.2|6088.4|6089|6087.2|6091.6|6089.8|6088.3|6086.5|328
1586866500000|2020-04-14 12:15:00|6088.9|6087.1|6088.3|6086.5|6089.5|6087.7|6086.1|6084.3|358
1586866800000|2020-04-14 12:20:00|6088.8|6087|6093.4|6091.6|6093.6|6091.8|6088.1|6086.3|334
1586867100000|2020-04-14 12:25:00|6093.3|6091.5|6096.2|6093.2|6096.9|6094.4|6093|6090.8|402
1586867400000|2020-04-14 12:30:00|6096.3|6093.3|6096.9|6095.1|6099.1|6097.3|6096.1|6093.3|421
1586867700000|2020-04-14 12:35:00|6097|6095.2|6097.9|6096.1|6098.6|6096.4|6094.7|6092.9|356
1586868000000|2020-04-14 12:40:00|6098|6096.2|6096|6094.2|6099.2|6096.9|6095.8|6094|342
1586868300000|2020-04-14 12:45:00|6096.1|6094.3|6098.1|6096.3|6100|6098.2|6095.2|6093.4|333
1586868600000|2020-04-14 12:50:00|6098.2|6096.4|6097.3|6095.5|6099.9|6098.1|6096.9|6095.1|339
1586868900000|2020-04-14 12:55:00|6097.2|6095.4|6092.2|6090.4|6097.5|6095.7|6091.1|6089.3|411
1586869200000|2020-04-14 13:00:00|6092.1|6090.3|6087.3|6085.5|6092.3|6090.5|6087.1|6085.3|432
1586869500000|2020-04-14 13:05:00|6087.2|6085.4|6082.5|6080.7|6089|6087.2|6082.4|6080.6|371
1586869800000|2020-04-14 13:10:00|6082.4|6080.6|6082.7|6080.9|6084.6|6082.8|6080.7|6078.9|333
1586870100000|2020-04-14 13:15:00|6082.4|6080.6|6083.6|6081.8|6083.9|6082.1|6081.4|6079.6|335
1586870400000|2020-04-14 13:20:00|6083.7|6081.9|6082|6080.2|6083.7|6081.9|6079|6077.2|387
1586870700000|2020-04-14 13:25:00|6082.1|6080.3|6080|6078.2|6083.1|6081.3|6079.9|6078.1|327
1586871000000|2020-04-14 13:30:00|6080.1|6078.3|6083.2|6081.4|6084.1|6082.3|6079.4|6077.6|371
1586871300000|2020-04-14 13:35:00|6083.3|6081.5|6083.2|6081.4|6086.1|6084.3|6082.7|6080.8|395
1586871600000|2020-04-14 13:40:00|6083.3|6081.5|6080|6078.2|6083.3|6081.5|6078.6|6076.8|352
1586871900000|2020-04-14 13:45:00|6079.9|6078.1|6081.1|6079.3|6081.7|6079.9|6078.7|6076.9|389
1586872200000|2020-04-14 13:50:00|6081.2|6079.4|6081.8|6080|6082.7|6080.9|6078.9|6077.1|398
1586872500000|2020-04-14 13:55:00|6081.9|6080.1|6081|6079.2|6083.1|6081.3|6079|6077.2|493
1586872800000|2020-04-14 14:00:00|6081.3|6079.5|6088.9|6087.1|6089|6087.2|6081.3|6079.5|481
1586873100000|2020-04-14 14:05:00|6089.1|6087.3|6085.8|6084|6089.8|6088|6085.3|6083.5|381
1586873400000|2020-04-14 14:10:00|6085.6|6083.8|6090.1|6088.3|6090.2|6088.4|6085.5|6083.7|372
1586873700000|2020-04-14 14:15:00|6090|6088.2|6093.9|6092.1|6094.4|6092.6|6089.1|6087.3|423
1586874000000|2020-04-14 14:20:00|6094|6092.2|6089.5|6087.7|6094.6|6092.8|6089.2|6087.4|397
1586874300000|2020-04-14 14:25:00|6089.7|6087.9|6086.6|6084.8|6092|6090.2|6084.9|6083.1|426
1586874600000|2020-04-14 14:30:00|6087.1|6085.3|6083.7|6081.9|6089.1|6087.1|6083.7|6081.8|469
1586874900000|2020-04-14 14:35:00|6083.8|6082|6079.7|6077.9|6084.7|6082.9|6078.4|6076.6|355
1586875200000|2020-04-14 14:40:00|6079.4|6077.6|6086.4|6084.6|6086.4|6084.6|6079.4|6077.6|425
1586875500000|2020-04-14 14:45:00|6086.2|6084.4|6088.6|6086.8|6088.8|6087|6084.9|6083.1|443
1586875800000|2020-04-14 14:50:00|6088.8|6087|6088.8|6087|6091.3|6089.2|6088.2|6086.4|474
1586876100000|2020-04-14 14:55:00|6088.7|6086.9|6086.9|6085.1|6090.5|6088.7|6085.3|6083.5|564
1586876400000|2020-04-14 15:00:00|6087.1|6085.3|6083.1|6081.3|6089.1|6087.3|6082|6080.2|547
1586876700000|2020-04-14 15:05:00|6083.2|6081.4|6079|6077.2|6084.1|6082.3|6077.2|6075.4|482
1586877000000|2020-04-14 15:10:00|6079.1|6077.3|6078.4|6076.6|6080.8|6079|6077|6075.2|427
1586877300000|2020-04-14 15:15:00|6078.3|6076.5|6078.3|6076.5|6082.2|6080.4|6077.9|6076.1|403
1586877600000|2020-04-14 15:20:00|6078.4|6076.6|6075.8|6074|6079.8|6078|6075.1|6073.3|398
1586877900000|2020-04-14 15:25:00|6076|6074.2|6067.1|6065.3|6077.6|6075.8|6066.2|6063.9|423
1586878200000|2020-04-14 15:30:00|6067|6065.2|6075.2|6073.4|6076.1|6074.3|6067|6065.2|422
1586878500000|2020-04-14 15:35:00|6075.1|6073.3|6078|6076.2|6079.4|6077.6|6075|6073.2|392
1586878800000|2020-04-14 15:40:00|6078.1|6076.3|6079|6077.2|6080.2|6078.4|6076.1|6074.3|382
1586879100000|2020-04-14 15:45:00|6078.9|6077.1|6082.9|6081.1|6083.9|6082.1|6077.2|6075.4|389
1586879400000|2020-04-14 15:50:00|6083.1|6081.3|6081.6|6079.8|6084.1|6082.3|6081.4|6079.6|399
1586879700000|2020-04-14 15:55:00|6081.7|6079.9|6079.4|6077.6|6082|6080.2|6078.5|6076.7|331
1586880000000|2020-04-14 16:00:00|6079.5|6077.7|6085.2|6083.4|6085.9|6084.1|6079.5|6077.7|380
1586880300000|2020-04-14 16:05:00|6085.3|6083.5|6082.4|6080.6|6085.3|6083.5|6080.5|6078.7|298
1586880600000|2020-04-14 16:10:00|6082.3|6080.5|6080.2|6078.4|6082.9|6081.1|6080.2|6078.2|292
1586880900000|2020-04-14 16:15:00|6080.3|6078.5|6085.9|6084.1|6086.1|6084.3|6079.8|6078|281
1586881200000|2020-04-14 16:20:00|6085.8|6084|6086.4|6084.6|6089.1|6087.3|6085.2|6083.4|309
1586881500000|2020-04-14 16:25:00|6086.5|6084.7|6081.1|6079.3|6086.9|6085.1|6080.8|6079|298
1586881800000|2020-04-14 16:30:00|6081|6079.2|6081.1|6079.3|6082.6|6080.8|6080.6|6078.8|249
1586882100000|2020-04-14 16:35:00|6081.2|6079.4|6080.6|6078.8|6083|6081.2|6080.2|6078.4|215
1586882400000|2020-04-14 16:40:00|6080.7|6078.9|6079.5|6077.7|6083.1|6081.3|6078.2|6076.4|373
1586882700000|2020-04-14 16:45:00|6079.2|6077.4|6076.7|6074.9|6079.4|6077.6|6074|6072.2|405
1586883000000|2020-04-14 16:50:00|6076.6|6074.8|6080|6078.2|6080.1|6078.3|6074.3|6072.5|333
1586883300000|2020-04-14 16:55:00|6080.1|6078.3|6079.8|6078|6081|6079.2|6077.4|6075.6|289
1586883600000|2020-04-14 17:00:00|6079.6|6077.8|6078.1|6076.3|6080.1|6078.3|6077.7|6075.9|261
1586883900000|2020-04-14 17:05:00|6078|6076.2|6081|6079.2|6082.4|6080.6|6078|6076.2|295
1586884200000|2020-04-14 17:10:00|6080.9|6079.1|6084.2|6082.4|6085.2|6083.4|6080.7|6078.9|256
1586884500000|2020-04-14 17:15:00|6084.4|6082.6|6086.1|6084.3|6086.7|6084.5|6083.1|6081.3|254
1586884800000|2020-04-14 17:20:00|6086.3|6084.5|6086.1|6084.3|6088|6086.2|6085.2|6083.4|218
1586885100000|2020-04-14 17:25:00|6086|6084.2|6084.1|6082.3|6086.1|6084.3|6083.2|6081.4|224
1586885400000|2020-04-14 17:30:00|6084.2|6082.4|6087.4|6085.6|6087.9|6086.1|6084.1|6082.3|269
1586885700000|2020-04-14 17:35:00|6087.5|6085.7|6088.1|6086.3|6088.8|6087|6086.8|6085|198
1586886000000|2020-04-14 17:40:00|6088.2|6086.4|6087.3|6085.5|6088.9|6087.1|6087|6085.1|243
1586886300000|2020-04-14 17:45:00|6087.2|6085.4|6092.2|6090.4|6093.3|6091|6087.2|6085.4|327
1586886600000|2020-04-14 17:50:00|6092.3|6090.5|6096.6|6094.8|6097.8|6096|6091.6|6089.8|362
1586886900000|2020-04-14 17:55:00|6096.3|6094.5|6098.3|6096.5|6099.4|6097.4|6095.3|6093.5|381
1586887200000|2020-04-14 18:00:00|6098.4|6096.6|6094.1|6092.3|6098.4|6096.6|6092.7|6090.9|318
1586887500000|2020-04-14 18:05:00|6094|6092.2|6092.6|6090.8|6094|6092.2|6091.1|6089.2|302
1586887800000|2020-04-14 18:10:00|6092.7|6090.9|6093.3|6091.5|6094.6|6092.2|6092.1|6090.2|302
1586888100000|2020-04-14 18:15:00|6093.7|6091.9|6091.9|6090.1|6094|6092.2|6091.6|6089.8|247
1586888400000|2020-04-14 18:20:00|6092|6090.2|6097.5|6094.5|6097.5|6095.2|6091.6|6089.8|283
1586888700000|2020-04-14 18:25:00|6096.9|6095.1|6095.6|6093.8|6098.2|6096|6094.8|6093|330
1586889000000|2020-04-14 18:30:00|6095.5|6093.7|6094.9|6093.1|6095.5|6093.7|6092.4|6090.6|332
1586889300000|2020-04-14 18:35:00|6095|6093.2|6094.1|6092.3|6095.2|6093.4|6092.3|6090.5|272
1586889600000|2020-04-14 18:40:00|6094|6092.2|6094.7|6092.9|6095.8|6094|6092.4|6090.6|267
1586889900000|2020-04-14 18:45:00|6094.8|6093|6095.2|6093.4|6095.8|6094|6092.6|6090.8|265
1586890200000|2020-04-14 18:50:00|6095.1|6093.3|6095.8|6094|6096.8|6094.6|6093.6|6091.8|283
1586890500000|2020-04-14 18:55:00|6095.7|6093.9|6095.7|6092.7|6097.6|6095.7|6094.5|6092.6|319
1586890800000|2020-04-14 19:00:00|6095.5|6092.5|6093.2|6091.4|6096.6|6094.5|6092.4|6090.6|359
1586891100000|2020-04-14 19:05:00|6093.1|6091.3|6091.5|6089.7|6093.4|6091.6|6090.7|6088.8|258
1586891400000|2020-04-14 19:10:00|6091.4|6089.6|6091.5|6089.7|6091.8|6090|6088.4|6086.1|227
1586891700000|2020-04-14 19:15:00|6091.4|6089.6|6090.4|6088.6|6091.4|6089.6|6089.6|6087.6|239
1586892000000|2020-04-14 19:20:00|6090.3|6088.5|6090.2|6088.4|6091.7|6089.6|6089.7|6087.9|202
1586892300000|2020-04-14 19:25:00|6090.1|6088.3|6094.2|6092.4|6094.2|6092.4|6090.1|6088.3|194
1586892600000|2020-04-14 19:30:00|6094.3|6092.5|6094.3|6092.5|6095.5|6093.7|6092.8|6091|233
1586892900000|2020-04-14 19:35:00|6094.2|6092.4|6094.2|6092.4|6095.2|6093.4|6093.6|6091.8|179
1586893200000|2020-04-14 19:40:00|6094.3|6092.5|6096|6094.2|6096.3|6094.5|6093.4|6091.6|214
1586893500000|2020-04-14 19:45:00|6095.9|6094.1|6096|6094.2|6097.7|6095.9|6095.1|6093.3|248
1586893800000|2020-04-14 19:50:00|6096.5|6094.7|6096.3|6094.5|6096.7|6094.9|6094.5|6092|284
1586894100000|2020-04-14 19:55:00|6096.4|6094.6|6101.2|6099.4|6102.4|6100|6095.1|6093.3|328
1586894400000|2020-04-14 20:00:00|6101.5|6099.7|6102.5|6100.7|6103.9|6102.1|6101.1|6099.3|219
1586894700000|2020-04-14 20:05:00|6102.7|6100.9|6101.8|6100|6103|6100.9|6101.5|6099.7|174
1586895000000|2020-04-14 20:10:00|6101.9|6100.1|6104.6|6102.8|6105.9|6103.9|6101.7|6099.9|182
1586895300000|2020-04-14 20:15:00|6104.5|6102.7|6104.3|6102.5|6105.8|6103.5|6103.6|6101.8|156
1586895600000|2020-04-14 20:20:00|6104.2|6102.4|6102.7|6100.9|6104.4|6102.6|6102.1|6099.8|192
1586895900000|2020-04-14 20:25:00|6102.8|6101|6104.5|6102.7|6105.8|6103.5|6102.6|6100.5|194
1586896200000|2020-04-14 20:30:00|6104.6|6102.8|6106.4|6104.6|6107.8|6105.6|6104.6|6102.8|204
1586896500000|2020-04-14 20:35:00|6106.3|6104.5|6106.5|6104.7|6107.5|6105.7|6106.2|6104.2|151
1586896800000|2020-04-14 20:40:00|6106.6|6104.8|6106.6|6104.8|6107.9|6105.6|6106.4|6103.9|139
1586897100000|2020-04-14 20:45:00|6106.7|6104.9|6105.9|6102.9|6107.3|6105.2|6105.5|6102.7|144
1586897400000|2020-04-14 20:50:00|6105.5|6103.7|6107.6|6105.8|6108.3|6105.8|6105.5|6103.1|178
1586897700000|2020-04-14 20:55:00|6108.1|6105.1|6107.3|6104.3|6108.9|6106.5|6106.6|6103.6|204
1586898000000|2020-04-14 21:00:00|6107.7|6104.7|6106|6103|6107.8|6104.8|6105|6102|41
1586898300000|2020-04-14 21:05:00|6106.2|6103.2|6105.9|6102.9|6107|6104|6105.6|6102.6|91
1586898600000|2020-04-14 21:10:00|6106.1|6103.1|6104.4|6101.4|6106.9|6103.9|6104.4|6101.4|96
1586898900000|2020-04-14 21:15:00|6105.1|6102.1|6107.4|6104.4|6107.8|6104.8|6104.3|6101.3|179
1586899200000|2020-04-14 21:20:00|6107.6|6104.6|6108.2|6105.2|6108.3|6105.3|6106.2|6103.2|196
1586899500000|2020-04-14 21:25:00|6108.3|6105.3|6107.8|6104.8|6108.6|6105.6|6106.6|6103.9|184
1586899800000|2020-04-14 21:30:00|6108|6105|6107.8|6104.8|6108.7|6105.7|6107.5|6104.5|169
1586900100000|2020-04-14 21:35:00|6107.9|6104.9|6109.1|6106.1|6110.1|6107.1|6107.7|6104.7|166
1586900400000|2020-04-14 21:40:00|6109|6106|6108.4|6105.4|6109.6|6106.6|6108.2|6105.2|131
1586900700000|2020-04-14 21:45:00|6108.5|6105.5|6108.3|6105.3|6109.1|6106.1|6108.3|6105.3|93
1586901000000|2020-04-14 21:50:00|6108.6|6105.6|6108.7|6105.7|6109.2|6106.2|6108.2|6105.2|107
1586901300000|2020-04-14 21:55:00|6108.9|6105.9|6108.9|6105.9|6109.5|6106.5|6108.3|6105.3|107
1586901600000|2020-04-14 22:00:00|6108.8|6105.8|6107.6|6104.6|6109.8|6106.8|6107|6104|206
1586901900000|2020-04-14 22:05:00|6107.5|6104.5|6106.3|6103.3|6107.7|6104.7|6106.2|6103.2|150
1586902200000|2020-04-14 22:10:00|6106.4|6103.4|6102.7|6099.7|6106.6|6103.6|6101.8|6099.7|176
1586902500000|2020-04-14 22:15:00|6103|6100|6102.6|6099.6|6103.1|6100.7|6101.3|6098.9|154
1586902800000|2020-04-14 22:20:00|6102.5|6099.5|6103.2|6100.2|6106.6|6103.6|6102.4|6099.5|213
1586903100000|2020-04-14 22:25:00|6103.1|6100.1|6103.6|6100.6|6104.1|6101.5|6102.6|6099.8|175
1586903400000|2020-04-14 22:30:00|6103.7|6100.7|6102.9|6099.9|6103.7|6101|6101.9|6099.7|128
1586903700000|2020-04-14 22:35:00|6103|6100|6101.2|6098.2|6103.2|6100.8|6100.2|6097.9|127
1586904000000|2020-04-14 22:40:00|6101.3|6098.3|6102|6099|6102.5|6100.2|6100.1|6097.9|145
1586904300000|2020-04-14 22:45:00|6101.9|6098.9|6102.6|6099.6|6103.5|6100.7|6101.7|6098.7|123
1586904600000|2020-04-14 22:50:00|6102.5|6099.5|6105|6102|6105.1|6102.7|6102.4|6099.5|114
1586904900000|2020-04-14 22:55:00|6104.9|6101.9|6106.7|6103.7|6107|6104.6|6104.2|6101.6|142
1586905200000|2020-04-14 23:00:00|6106.6|6104.8|6107.7|6104.7|6110|6107.6|6105.8|6103.5|222
1586905500000|2020-04-14 23:05:00|6107.8|6104.8|6108.1|6106.3|6108.9|6106.3|6107|6104.6|119
1586905800000|2020-04-14 23:10:00|6108.7|6105.7|6107.7|6105.9|6109.1|6106.6|6107.4|6105.3|122
1586906100000|2020-04-14 23:15:00|6107.6|6105.8|6107.3|6104.3|6108.7|6106.3|6106|6103.8|150
1586906400000|2020-04-14 23:20:00|6107.4|6104.4|6107.6|6104.6|6107.8|6105.3|6105.4|6103.1|123
1586906700000|2020-04-14 23:25:00|6107.7|6104.7|6104.6|6102.8|6107.7|6105.3|6104.5|6102.2|116
1586907000000|2020-04-14 23:30:00|6104.5|6102.7|6103.3|6101.5|6105.4|6103|6102.6|6100.3|148
1586907300000|2020-04-14 23:35:00|6103.2|6101.4|6105.3|6103.5|6106|6104.2|6103.1|6101.3|164
1586907600000|2020-04-14 23:40:00|6105.2|6103.4|6107.6|6104.6|6107.8|6105.7|6105.1|6102.9|149
1586907900000|2020-04-14 23:45:00|6107.8|6104.8|6106.1|6104.3|6108|6105.5|6105.9|6103.3|157
1586908200000|2020-04-14 23:50:00|6106.8|6103.8|6103.6|6101.8|6106.8|6104.3|6103.2|6101.3|125
1586908500000|2020-04-14 23:55:00|6104.3|6101.3|6102|6100.2|6104.3|6101.9|6101.1|6099.1|209
1586908800000|2020-04-15 00:00:00|6102.1|6100.3|6099.3|6097.5|6103.5|6101.3|6098.1|6095.9|288
1586909100000|2020-04-15 00:05:00|6098.6|6096.3|6100.3|6097.3|6100.5|6098|6097.1|6094.7|204
1586909400000|2020-04-15 00:10:00|6100.2|6097.2|6100.3|6098.5|6100.8|6099|6099.1|6096.8|208
1586909700000|2020-04-15 00:15:00|6100.2|6098.4|6097.2|6095.4|6100.4|6098.4|6097.1|6095.3|135
1586910000000|2020-04-15 00:20:00|6097.3|6095.5|6093.6|6091.8|6098.3|6096.5|6093|6091.2|180
1586910300000|2020-04-15 00:25:00|6093.7|6091.9|6091.1|6088.1|6094.9|6092.7|6090.5|6088.1|232
1586910600000|2020-04-15 00:30:00|6091.2|6088.2|6093.1|6090.1|6093.7|6091.8|6090|6087|200
1586910900000|2020-04-15 00:35:00|6092.6|6090.8|6093.2|6091.4|6093.8|6091.6|6092.1|6090.3|127
1586911200000|2020-04-15 00:40:00|6093.1|6091.3|6092.1|6090.3|6093.8|6091.5|6089.9|6088.1|205
1586911500000|2020-04-15 00:45:00|6091.9|6090.1|6090.8|6089|6092.9|6090.5|6090.6|6088.5|214
1586911800000|2020-04-15 00:50:00|6090.7|6088.9|6095.2|6092.2|6097.7|6094.7|6090.5|6088.2|308
1586912100000|2020-04-15 00:55:00|6095.1|6092.1|6098.4|6096.6|6102.8|6100.4|6095.1|6092.1|347
1586912400000|2020-04-15 01:00:00|6098.3|6096.5|6094.9|6093.1|6099|6096.7|6094.7|6092.9|226
1586912700000|2020-04-15 01:05:00|6095.1|6093.3|6087.4|6085.6|6095.1|6093.3|6087.3|6085.1|402
1586913000000|2020-04-15 01:10:00|6087.5|6085.7|6089.3|6087.5|6091.3|6089.1|6087.3|6085.5|281
1586913300000|2020-04-15 01:15:00|6089.4|6087.6|6087.9|6086.1|6091|6089.2|6087.3|6085.5|269
1586913600000|2020-04-15 01:20:00|6088|6086.2|6079.5|6076.5|6088.4|6086.6|6078.9|6075.9|340
1586913900000|2020-04-15 01:25:00|6079.6|6076.6|6080.5|6078.7|6081.1|6079.3|6078.7|6076.6|299
1586914200000|2020-04-15 01:30:00|6080.6|6078.8|6076.1|6074.3|6082.8|6080.4|6075.6|6073.6|313
1586914500000|2020-04-15 01:35:00|6076|6074.2|6078.4|6076.6|6078.5|6076.7|6075.4|6073.6|279
1586914800000|2020-04-15 01:40:00|6078.3|6076.5|6078.2|6076.4|6079.7|6077.6|6076.3|6074.5|291
1586915100000|2020-04-15 01:45:00|6078|6076.2|6074.1|6072.3|6078.6|6076.8|6073.9|6072.1|307
1586915400000|2020-04-15 01:50:00|6074.2|6072.4|6074.9|6073.1|6076.4|6074.6|6073.8|6072|249
1586915700000|2020-04-15 01:55:00|6075|6073.2|6079.3|6077.5|6079.7|6077.9|6074.9|6073.1|221
1586916000000|2020-04-15 02:00:00|6079.2|6077.4|6078.8|6077|6081|6079.2|6078.1|6076.3|242
1586916300000|2020-04-15 02:05:00|6078.9|6077.1|6079|6077.2|6081.6|6079.8|6078.5|6076.7|268
1586916600000|2020-04-15 02:10:00|6079.1|6077.3|6080|6078.2|6081.7|6079.9|6078.9|6076.9|260
1586916900000|2020-04-15 02:15:00|6080.2|6078.4|6077|6075.2|6080.2|6078.4|6076.8|6075|268
1586917200000|2020-04-15 02:20:00|6077.1|6075.3|6077.1|6075.3|6078.9|6077.1|6076.6|6074.8|218
1586917500000|2020-04-15 02:25:00|6077|6075.2|6078.4|6076.6|6078.5|6076.7|6076.5|6074.7|224
1586917800000|2020-04-15 02:30:00|6078.3|6076.5|6074.3|6072.5|6079.1|6077.3|6074.1|6072.3|239
1586918100000|2020-04-15 02:35:00|6074.4|6072.6|6070.9|6069.1|6074.4|6072.6|6070.1|6068|255
1586918400000|2020-04-15 02:40:00|6071|6069.2|6070.6|6068.8|6073.1|6071.3|6070.3|6068.5|189
1586918700000|2020-04-15 02:45:00|6070.5|6068.7|6071.6|6069.8|6072.2|6070.4|6069.6|6067.8|170
1586919000000|2020-04-15 02:50:00|6071.5|6069.7|6072.6|6070.8|6073.1|6071.3|6071.4|6069.6|161
1586919300000|2020-04-15 02:55:00|6072.7|6070.9|6072.1|6070.3|6072.8|6071|6071.7|6069.9|150
1586919600000|2020-04-15 03:00:00|6072|6070.2|6072.7|6070.9|6074.2|6071.9|6072|6070.2|205
1586919900000|2020-04-15 03:05:00|6072.6|6070.8|6072.9|6071.1|6073.1|6071.3|6071.2|6069.4|167
1586920200000|2020-04-15 03:10:00|6072.8|6071|6073.3|6071.5|6073.9|6072.1|6072.2|6070.4|150
1586920500000|2020-04-15 03:15:00|6073.4|6071.6|6074.4|6072.6|6075.1|6073|6072.8|6071|195
1586920800000|2020-04-15 03:20:00|6074.5|6072.7|6075|6073.2|6076.7|6074.9|6073.7|6071.9|256
1586921100000|2020-04-15 03:25:00|6074.9|6073.1|6074.2|6072.4|6075.2|6073.4|6073|6070.8|210
1586921400000|2020-04-15 03:30:00|6074.1|6072.3|6073.6|6071.8|6075.5|6073.2|6073.5|6071.7|162
1586921700000|2020-04-15 03:35:00|6073.7|6071.9|6070.7|6068.9|6073.7|6071.9|6070.1|6068.3|202
1586922000000|2020-04-15 03:40:00|6070.8|6069|6073.5|6071.7|6073.5|6071.7|6070.8|6069|167
1586922300000|2020-04-15 03:45:00|6073.6|6071.8|6074.2|6072.4|6074.4|6072.6|6072|6070.2|143
1586922600000|2020-04-15 03:50:00|6074.1|6072.3|6075.1|6073.3|6075.6|6073.8|6073.9|6072.1|161
1586922900000|2020-04-15 03:55:00|6075.2|6073.4|6076.2|6074.4|6076.8|6075|6075|6073.2|183
1586923200000|2020-04-15 04:00:00|6076.3|6074.5|6075|6073.2|6076.5|6074.7|6074|6072.2|142
1586923500000|2020-04-15 04:05:00|6075.1|6073.3|6076.1|6074.3|6076.5|6074.7|6074.6|6072.8|129
1586923800000|2020-04-15 04:10:00|6076|6074.2|6075|6073.2|6076.1|6074.3|6074.8|6073|128
1586924100000|2020-04-15 04:15:00|6075.1|6073.3|6069.7|6067.9|6075.2|6073.4|6068.7|6066.9|292
1586924400000|2020-04-15 04:20:00|6069.8|6068|6069.2|6067.4|6071.4|6069.6|6068.6|6066.7|263
1586924700000|2020-04-15 04:25:00|6069|6067.2|6068|6066.2|6069.3|6067.5|6067.7|6065.9|184
1586925000000|2020-04-15 04:30:00|6067.9|6066.1|6068.6|6066.8|6069.9|6068.1|6067.8|6066|195
1586925300000|2020-04-15 04:35:00|6068.8|6067|6067.8|6066|6068.9|6067.1|6066.7|6064.9|212
1586925600000|2020-04-15 04:40:00|6067.9|6066.1|6068.6|6066.8|6068.7|6066.9|6067.2|6065.4|157
1586925900000|2020-04-15 04:45:00|6068.7|6066.9|6066.9|6065.1|6068.7|6066.9|6065.9|6064.1|182
1586926200000|2020-04-15 04:50:00|6066.8|6065|6067.2|6065.4|6067.4|6065.6|6065.8|6064|172
1586926500000|2020-04-15 04:55:00|6067.3|6065.5|6067.6|6065.8|6067.7|6065.9|6066.5|6064.7|115
1586926800000|2020-04-15 05:00:00|6067.5|6065.7|6070.9|6069.1|6071|6069.2|6067.1|6065.3|151
1586927100000|2020-04-15 05:05:00|6070.8|6069|6066.9|6065.1|6070.9|6069.1|6066.9|6065.1|134
1586927400000|2020-04-15 05:10:00|6067|6065.2|6064.9|6063.1|6067|6065.2|6063.9|6062.1|154
1586927700000|2020-04-15 05:15:00|6065|6063.2|6065.6|6063.8|6066.1|6064.3|6064.6|6062.8|132
1586928000000|2020-04-15 05:20:00|6065.5|6063.7|6063.3|6061.5|6065.9|6064.1|6059.1|6057.3|234
1586928300000|2020-04-15 05:25:00|6063.2|6061.4|6061.2|6059.4|6064.1|6062.2|6060.9|6059.1|242
1586928600000|2020-04-15 05:30:00|6061.1|6059.3|6062.4|6060.6|6062.5|6060.7|6059.8|6058|253
1586928900000|2020-04-15 05:35:00|6062.5|6060.7|6062.5|6060.7|6065|6063.2|6062.2|6060.4|250
1586929200000|2020-04-15 05:40:00|6062.6|6060.8|6062.8|6061|6064.1|6062.3|6061.6|6059.8|277
1586929500000|2020-04-15 05:45:00|6062.7|6060.9|6051|6049.2|6063|6061.2|6050.5|6048.7|399
1586929800000|2020-04-15 05:50:00|6051.8|6048.8|6051.1|6049.3|6052.6|6050.8|6050.5|6048.7|287
1586930100000|2020-04-15 05:55:00|6051|6049.2|6049.8|6048|6053.2|6051|6048.9|6047.1|301
1586930400000|2020-04-15 06:00:00|6049.7|6047.9|6051.8|6050|6052.7|6050.9|6049.7|6047.9|278
1586930700000|2020-04-15 06:05:00|6051.7|6049.9|6050.6|6048.8|6051.7|6049.9|6048.7|6046.7|229
1586931000000|2020-04-15 06:10:00|6050.8|6049|6047.2|6045.4|6051.9|6049.6|6046.1|6044.3|305
1586931300000|2020-04-15 06:15:00|6047.3|6045.5|6044|6042.2|6047.6|6045.8|6043.9|6042.1|334
1586931600000|2020-04-15 06:20:00|6043.8|6042|6039.2|6037.4|6044|6042.2|6035.2|6033.1|428
1586931900000|2020-04-15 06:25:00|6039.3|6037.5|6039.2|6037.4|6040.9|6039.1|6036|6033.8|399
1586932200000|2020-04-15 06:30:00|6039.1|6037.3|6040.1|6038.3|6041.8|6040|6036.9|6035.1|334
1586932500000|2020-04-15 06:35:00|6040|6038.2|6036.2|6034.4|6040.8|6038.6|6036|6034.2|327
1586932800000|2020-04-15 06:40:00|6036.1|6034.3|6032.7|6030.9|6039.2|6037.1|6030.5|6028.7|445
1586933100000|2020-04-15 06:45:00|6032.6|6030.8|6030.4|6028.6|6036.1|6033.8|6030.2|6028.4|373
1586933400000|2020-04-15 06:50:00|6030.5|6028.7|6028.3|6026.5|6030.7|6028.9|6027.7|6025.8|371
1586933700000|2020-04-15 06:55:00|6028.2|6026.4|6028.5|6026.7|6030.7|6028.5|6027.6|6025.8|393
1586934000000|2020-04-15 07:00:00|6028.4|6026.6|6032.9|6031.1|6033.4|6031.4|6027.7|6025.9|440
1586934300000|2020-04-15 07:05:00|6032.8|6031|6032.8|6031|6037.4|6035.3|6031.2|6029.4|352
1586934600000|2020-04-15 07:10:00|6032.7|6030.9|6033.5|6031.7|6033.6|6031.8|6029.9|6028.1|374
1586934900000|2020-04-15 07:15:00|6033.6|6031.8|6029|6027.2|6033.8|6032|6028.1|6026.3|393
1586935200000|2020-04-15 07:20:00|6028.9|6027.1|6027.1|6025.3|6029.4|6027.6|6024.5|6022.7|469
1586935500000|2020-04-15 07:25:00|6026.9|6025.1|6021.9|6020.1|6027.1|6025.3|6021.6|6019.8|377
1586935800000|2020-04-15 07:30:00|6022.1|6020.3|6025.9|6024.1|6026|6024.2|6018.2|6016.4|454
1586936100000|2020-04-15 07:35:00|6026|6024.2|6023|6021.2|6026.9|6025.1|6022.7|6020.9|385
1586936400000|2020-04-15 07:40:00|6022.9|6021.1|6024.9|6023.1|6026.1|6024.3|6018.7|6016.9|389
1586936700000|2020-04-15 07:45:00|6025|6023.2|6021.9|6020.1|6025.1|6023.3|6020.8|6019|337
1586937000000|2020-04-15 07:50:00|6022|6020.2|6021.3|6019.5|6022.9|6021.1|6018.6|6016.8|408
1586937300000|2020-04-15 07:55:00|6021.2|6019.4|6019.2|6017.4|6021.2|6019.4|6017.9|6015.7|502
1586937600000|2020-04-15 08:00:00|6019.1|6017.3|6018|6016.2|6020.4|6018.6|6017.4|6015.6|412
1586937900000|2020-04-15 08:05:00|6018.1|6016.3|6024.2|6022.4|6024.2|6022.4|6016.1|6014.3|368
1586938200000|2020-04-15 08:10:00|6024.4|6022.6|6027.1|6025.3|6032.2|6030.4|6021.6|6019.8|428
1586938500000|2020-04-15 08:15:00|6027.2|6025.4|6023.2|6021.4|6029.2|6027.4|6022.6|6020.8|395
1586938800000|2020-04-15 08:20:00|6023.3|6021.5|6025.1|6023.3|6025.9|6024.1|6022|6020.2|419
1586939100000|2020-04-15 08:25:00|6025.2|6023.4|6029.9|6028.1|6030.2|6028.4|6022.8|6021|448
1586939400000|2020-04-15 08:30:00|6029.7|6027.9|6029.8|6028|6031.1|6029.3|6027.6|6025.8|340
1586939700000|2020-04-15 08:35:00|6029.9|6028.1|6024.2|6022.4|6031.9|6030.1|6024.1|6022.3|360
1586940000000|2020-04-15 08:40:00|6024.3|6022.5|6020|6018.2|6026.4|6024.3|6019.9|6018.1|329
1586940300000|2020-04-15 08:45:00|6020.1|6018.3|6015.1|6013.3|6020.1|6018.3|6014.7|6012.9|432
1586940600000|2020-04-15 08:50:00|6015.2|6013.4|6016.1|6014.3|6017.2|6015.4|6012.6|6010.8|411
1586940900000|2020-04-15 08:55:00|6016|6014.2|6019.3|6017.5|6019.9|6018.1|6013.3|6011.5|391
1586941200000|2020-04-15 09:00:00|6019.9|6018.1|6018.4|6016.6|6021.7|6019.9|6016|6014.2|421
1586941500000|2020-04-15 09:05:00|6018.2|6016.4|6018.1|6016.3|6018.9|6017.1|6014.2|6012.4|390
1586941800000|2020-04-15 09:10:00|6018.2|6016.4|6020|6018.2|6020.5|6018.7|6016.8|6015|335
1586942100000|2020-04-15 09:15:00|6019.8|6018|6017|6015.2|6021.6|6019.8|6016.3|6014.5|338
1586942400000|2020-04-15 09:20:00|6016.9|6015.1|6014.9|6013.1|6017.4|6015.6|6013.4|6011.6|304
1586942700000|2020-04-15 09:25:00|6014.8|6013|6017.1|6015.3|6020.1|6018.3|6014.5|6012.7|405
1586943000000|2020-04-15 09:30:00|6016.9|6015.1|6018.1|6016.3|6020|6018.2|6015.8|6014|332
1586943300000|2020-04-15 09:35:00|6017.9|6016.1|6019.8|6018|6022.9|6021.1|6017.9|6016.1|357
1586943600000|2020-04-15 09:40:00|6019.9|6018.1|6018|6016.2|6020|6018.2|6016.6|6014.8|315
1586943900000|2020-04-15 09:45:00|6017.8|6016|6019.4|6017.6|6020.3|6018.5|6016.3|6014.5|296
1586944200000|2020-04-15 09:50:00|6019.6|6017.8|6015.5|6013.7|6022.3|6020.5|6015.5|6013.7|334
1586944500000|2020-04-15 09:55:00|6015.6|6013.8|6020.7|6018.9|6021.2|6019.4|6014.8|6013|333
1586944800000|2020-04-15 10:00:00|6020.9|6019.1|6025.1|6023.3|6026.1|6024.3|6019.7|6017.9|357
1586945100000|2020-04-15 10:05:00|6025|6023.2|6022.4|6020.6|6026.3|6024.5|6022.1|6020.3|326
1586945400000|2020-04-15 10:10:00|6022.2|6020.4|6020.5|6018.7|6023.5|6021.7|6019|6017.2|320
1586945700000|2020-04-15 10:15:00|6020.4|6018.6|6022.3|6020.5|6023.4|6021.6|6019.5|6017.7|338
1586946000000|2020-04-15 10:20:00|6022.4|6020.6|6017.5|6015.7|6022.8|6021|6016.1|6013.9|358
1586946300000|2020-04-15 10:25:00|6017.4|6015.6|6012.9|6011.1|6017.5|6015.7|6012.7|6010.9|393
1586946600000|2020-04-15 10:30:00|6013|6011.2|6007.5|6005.7|6014.3|6012.5|6007|6005.2|420
1586946900000|2020-04-15 10:35:00|6007.6|6005.8|6005.5|6003.7|6007.9|6006.1|6003.7|6001.9|416
1586947200000|2020-04-15 10:40:00|6005.4|6003.6|6001.6|5998.6|6007.6|6005.6|5998.1|5996.3|398
1586947500000|2020-04-15 10:45:00|6001.5|5998.5|6002.8|6001|6003.6|6001.8|5999.5|5997.2|388
1586947800000|2020-04-15 10:50:00|6002.7|6000.9|6001|5999.2|6004.1|6002.3|6000.6|5998.8|378
1586948100000|2020-04-15 10:55:00|6000.8|5999|6001.8|6000|6002.9|6001.1|5999.3|5997.5|343
1586948400000|2020-04-15 11:00:00|6001.7|5999.9|6008.3|6006.5|6008.4|6006.6|6001.2|5999.2|420
1586948700000|2020-04-15 11:05:00|6008.2|6006.4|6004.5|6002.7|6008.4|6006.6|6000.6|5998.8|383
1586949000000|2020-04-15 11:10:00|6004.4|6002.6|6006|6004.2|6006.4|6004.6|6002.8|6000.8|384
1586949300000|2020-04-15 11:15:00|6006.1|6004.3|6005.1|6003.3|6006.2|6004.4|6003.8|6002|348
1586949600000|2020-04-15 11:20:00|6005|6003.2|6003.1|6001.3|6006.8|6005|6003|6001.2|348
1586949900000|2020-04-15 11:25:00|6003|6001.2|6009.3|6007.5|6010|6008.2|6001.8|6000|321
1586950200000|2020-04-15 11:30:00|6009.2|6007.4|6009.1|6007.3|6010.9|6009.1|6008.2|6006.4|307
1586950500000|2020-04-15 11:35:00|6009|6007.2|6008.2|6006.4|6010.4|6008.6|6007.8|6006|348
1586950800000|2020-04-15 11:40:00|6008.1|6006.3|6004.1|6002.3|6008.1|6006.3|6002.9|6001.1|387
1586951100000|2020-04-15 11:45:00|6004.2|6002.4|6003.2|6001.4|6006.5|6004.4|6001.3|5999.5|418
1586951400000|2020-04-15 11:50:00|6003.1|6001.3|6000.3|5998.5|6006|6004.2|6000.2|5998.4|355
1586951700000|2020-04-15 11:55:00|6000.4|5998.6|5999.1|5997.3|6000.7|5998.9|5998.6|5996.8|344
1586952000000|2020-04-15 12:00:00|5999|5997.2|5994.1|5992.3|5999.9|5998.1|5993.7|5991.9|412
1586952300000|2020-04-15 12:05:00|5994.4|5992.6|5989.5|5987.7|5995.2|5993.4|5988.2|5986.4|469
1586952600000|2020-04-15 12:10:00|5989.6|5987.8|5983|5981.2|5989.7|5987.9|5980.3|5978.5|424
1586952900000|2020-04-15 12:15:00|5983.1|5981.3|5981.8|5980|5985.3|5983.5|5978.3|5976|416
1586953200000|2020-04-15 12:20:00|5982.2|5980.4|5976.2|5974.4|5982.4|5980.6|5975.8|5974|452
1586953500000|2020-04-15 12:25:00|5976.1|5974.3|5978.2|5975.2|5981.5|5979.1|5974.2|5972.4|535
1586953800000|2020-04-15 12:30:00|5978.3|5975.3|5967.4|5965.6|5978.4|5975.7|5967.1|5965.3|615
1586954100000|2020-04-15 12:35:00|5968.1|5966.3|5969|5967.2|5972.1|5970.3|5966.7|5964.9|533
1586954400000|2020-04-15 12:40:00|5968.9|5967.1|5963.6|5961.8|5969.2|5967.4|5963.1|5961.3|412
1586954700000|2020-04-15 12:45:00|5963.7|5961.9|5962.7|5960.9|5964.1|5962.3|5959.7|5957.9|403
1586955000000|2020-04-15 12:50:00|5962.8|5961|5962.2|5960.4|5963.3|5961.5|5960.2|5958.4|383
1586955300000|2020-04-15 12:55:00|5962.3|5960.5|5964.2|5962.4|5965|5963.2|5959.9|5958.1|471
1586955600000|2020-04-15 13:00:00|5964.4|5962.6|5968.5|5966.7|5969.5|5967.7|5960.1|5958.3|483
1586955900000|2020-04-15 13:05:00|5968.4|5966.6|5969.7|5967.9|5971|5969.2|5966.3|5964.5|477
1586956200000|2020-04-15 13:10:00|5969.6|5967.8|5967.4|5964.4|5970.8|5969|5965.4|5963.6|362
1586956500000|2020-04-15 13:15:00|5967.6|5964.6|5970.3|5968.5|5971.4|5969.6|5967.5|5964.6|487
1586956800000|2020-04-15 13:20:00|5970.2|5968.4|5970.1|5968.3|5970.5|5968.7|5968.2|5966.4|347
1586957100000|2020-04-15 13:25:00|5970|5968.2|5971.7|5969.9|5972|5970.2|5966.8|5965|421
1586957400000|2020-04-15 13:30:00|5971.9|5970.1|5970.7|5968.9|5972.2|5970.4|5968.4|5966.6|510
1586957700000|2020-04-15 13:35:00|5970.6|5968.8|5971.7|5969.9|5972|5970.2|5968.7|5966.9|427
1586958000000|2020-04-15 13:40:00|5971.6|5969.8|5964.8|5963|5971.7|5969.9|5964.1|5962.3|452
1586958300000|2020-04-15 13:45:00|5965|5963.2|5966.1|5964.3|5968.3|5966.5|5963.3|5961.5|398
1586958600000|2020-04-15 13:50:00|5966|5964.2|5966.4|5964.6|5967.6|5965.8|5965.2|5963.4|298
1586958900000|2020-04-15 13:55:00|5966.3|5964.5|5964.8|5961.8|5966.5|5964.7|5959.6|5957.8|411
1586959200000|2020-04-15 14:00:00|5965|5962|5962.8|5961|5967.9|5966.1|5962.8|5961|533
1586959500000|2020-04-15 14:05:00|5962.9|5961.1|5957.2|5955.4|5963.9|5962.1|5956.1|5954.3|387
1586959800000|2020-04-15 14:10:00|5957|5955.2|5959.7|5957.9|5960|5958.2|5956.2|5954.4|428
1586960100000|2020-04-15 14:15:00|5960|5958.2|5965.9|5964.1|5966|5964.2|5958.6|5956.8|418
1586960400000|2020-04-15 14:20:00|5965.8|5964|5974.1|5972.3|5974.4|5972.6|5965.7|5963.9|436
1586960700000|2020-04-15 14:25:00|5973.6|5971.8|5976.9|5975.1|5977.2|5975.4|5973.2|5971.4|470
1586961000000|2020-04-15 14:30:00|5976.8|5975|5972.4|5970.6|5977.2|5975.4|5970.2|5968.4|496
1586961300000|2020-04-15 14:35:00|5972.2|5970.4|5968.9|5967.1|5974.1|5972.3|5968.9|5967.1|425
1586961600000|2020-04-15 14:40:00|5969|5967.2|5971.9|5970.1|5973.7|5971.9|5967|5965.2|471
1586961900000|2020-04-15 14:45:00|5972|5970.2|5989.6|5987.8|5990.5|5988.7|5972|5970.2|569
1586962200000|2020-04-15 14:50:00|5989.4|5987.6|5992.4|5990.6|5994.3|5992.5|5983.3|5981.5|574
1586962500000|2020-04-15 14:55:00|5992.6|5990.8|6011.4|6009.6|6014.3|6012.5|5992.6|5990.8|740
1586962800000|2020-04-15 15:00:00|6011.1|6009.3|6003.6|6001.8|6012.7|6010.9|6002.3|6000.5|646
1586963100000|2020-04-15 15:05:00|6003.4|6001.6|5996.4|5994.6|6004.7|6002.9|5996.1|5994.3|514
1586963400000|2020-04-15 15:10:00|5996.3|5994.5|5996|5994.2|6002.1|6000.1|5995|5993.2|550
1586963700000|2020-04-15 15:15:00|5996.1|5994.3|5997|5995.2|5997.1|5995.3|5990.8|5989|487
1586964000000|2020-04-15 15:20:00|5997.1|5995.3|5994.1|5992.3|5997.2|5995.4|5991.6|5989.8|442
1586964300000|2020-04-15 15:25:00|5994.2|5992.4|6001.5|5999.7|6002|6000.2|5993.3|5991.5|428
1586964600000|2020-04-15 15:30:00|6001.7|5999.9|6005.4|6003.6|6009.5|6007.7|6001.4|5999.6|530
1586964900000|2020-04-15 15:35:00|6005.3|6003.5|6001.9|6000.1|6005.4|6003.6|6000.3|5998.5|478
1586965200000|2020-04-15 15:40:00|6001.8|6000|5997.8|5996|6004.7|6002.9|5997.7|5995.9|407
1586965500000|2020-04-15 15:45:00|5997.9|5996.1|5997.4|5995.6|6001.7|5999.8|5996.7|5994.9|444
1586965800000|2020-04-15 15:50:00|5997.5|5995.7|5996.8|5995|5999|5997.2|5995.8|5994|446
1586966100000|2020-04-15 15:55:00|5996.7|5994.9|5996.3|5994.5|5998.6|5996.8|5994.9|5993.1|431
1586966400000|2020-04-15 16:00:00|5996.4|5994.6|5999.2|5997.4|5999.6|5997.8|5995.4|5993.6|403
1586966700000|2020-04-15 16:05:00|5999.1|5997.3|5997.6|5995.8|6001.1|5999.3|5996.6|5994.8|324
1586967000000|2020-04-15 16:10:00|5997.5|5995.7|5996.2|5994.4|5999.1|5997.3|5996|5994.2|311
1586967300000|2020-04-15 16:15:00|5996.1|5994.3|5990.9|5989.1|5996.3|5994.5|5990.8|5989|327
1586967600000|2020-04-15 16:20:00|5991|5989.2|5992|5990.2|5993.7|5991.9|5991|5989.2|276
1586967900000|2020-04-15 16:25:00|5991.9|5990.1|5989|5987.2|5992|5990.2|5987.1|5985.3|279
1586968200000|2020-04-15 16:30:00|5988.9|5987.1|5992.8|5991|5994.9|5993.1|5988.8|5987|303
1586968500000|2020-04-15 16:35:00|5992.7|5990.9|5995|5993.2|5997.1|5995.3|5992.7|5990.9|280
1586968800000|2020-04-15 16:40:00|5995.1|5993.3|5998.1|5996.3|5999.1|5997.3|5994.7|5992.9|348
1586969100000|2020-04-15 16:45:00|5998|5996.2|5999.1|5997.3|5999.2|5997.4|5996.9|5995.1|325
1586969400000|2020-04-15 16:50:00|5999.2|5997.4|6004.4|6002.6|6008.9|6006.2|5999|5997.2|453
1586969700000|2020-04-15 16:55:00|6004.3|6002.5|6004.1|6002.3|6007.3|6005.5|6002.9|6001.1|478
1586970000000|2020-04-15 17:00:00|6003.9|6002.1|6002.4|6000.6|6004.6|6002.8|6001.7|5999.9|412
1586970300000|2020-04-15 17:05:00|6002.3|6000.5|6003.2|6001.4|6003.8|6002|5999.6|5997.8|279
1586970600000|2020-04-15 17:10:00|6003.3|6001.5|6006.6|6004.8|6007.7|6005.9|6003|6001.2|359
1586970900000|2020-04-15 17:15:00|6006.2|6004.4|6004.7|6002.9|6006.9|6004.7|6004.1|6002.2|379
1586971200000|2020-04-15 17:20:00|6004.8|6003|6001.7|5999.9|6004.9|6003.1|6001|5999.2|281
1586971500000|2020-04-15 17:25:00|6001.8|6000|6001|5999.2|6003.2|6001.4|5999.7|5997.9|238
1586971800000|2020-04-15 17:30:00|6000.9|5999.1|6002.6|6000.8|6004.1|6001.7|6000|5998.2|276
1586972100000|2020-04-15 17:35:00|6002.7|6000.9|6000.6|5998.8|6004.4|6002.3|6000.1|5998.3|269
1586972400000|2020-04-15 17:40:00|6000.7|5998.9|5998.8|5997|6001.7|5999.9|5998.5|5996.7|273
1586972700000|2020-04-15 17:45:00|5998.9|5997.1|6002.5|6000.7|6003|6001.1|5998|5996.2|329
1586973000000|2020-04-15 17:50:00|6002.4|6000.6|5998.9|5997.1|6003.6|6001.8|5998.7|5996.9|321
1586973300000|2020-04-15 17:55:00|5998.8|5997|5999.7|5996.7|6000.1|5998.3|5997.8|5995.9|304
1586973600000|2020-04-15 18:00:00|5999.6|5996.6|6002.9|6001.1|6005.1|6003.2|5999.1|5996.6|311
1586973900000|2020-04-15 18:05:00|6002.6|6000.8|6001.7|5999.9|6003.9|6001.9|6001.5|5999.7|321
1586974200000|2020-04-15 18:10:00|6001.8|6000|6007.5|6005.7|6008.1|6006.1|6000.9|5999.1|301
1586974500000|2020-04-15 18:15:00|6007.4|6005.6|6007.7|6005.9|6009.3|6007.2|6006.3|6004.5|339
1586974800000|2020-04-15 18:20:00|6008.1|6006.3|6010.8|6009|6013.1|6011.2|6007.6|6005.8|396
1586975100000|2020-04-15 18:25:00|6010.5|6008.7|6011.6|6009.8|6013.2|6011.4|6010.2|6008.4|373
1586975400000|2020-04-15 18:30:00|6011.2|6009.4|6010|6008.2|6011.2|6009.4|6008.2|6006.4|288
1586975700000|2020-04-15 18:35:00|6009.9|6008.1|6008.7|6006.9|6010.1|6008.3|6008.2|6006.4|228
1586976000000|2020-04-15 18:40:00|6008.9|6007.1|6007|6005.2|6009.3|6007.5|6005.7|6003.9|294
1586976300000|2020-04-15 18:45:00|6007.1|6005.3|6004.6|6002.8|6008.1|6006.3|6004.3|6002.5|312
1586976600000|2020-04-15 18:50:00|6004.7|6002.9|5998.6|5996.8|6004.7|6002.9|5998|5996.2|362
1586976900000|2020-04-15 18:55:00|5998.3|5996.5|5997.8|5994.8|5999.1|5997.3|5996.7|5994.8|330
1586977200000|2020-04-15 19:00:00|5997.7|5994.7|5997.8|5996|6000.4|5997.9|5995.9|5992.9|390
1586977500000|2020-04-15 19:05:00|5997.9|5996.1|5995.5|5993.7|5999.2|5997.2|5994.3|5992.1|371
1586977800000|2020-04-15 19:10:00|5995.4|5993.6|5993.2|5991.4|5995.4|5993.6|5992.2|5990.4|270
1586978100000|2020-04-15 19:15:00|5993.1|5991.3|5994.7|5992.9|5996.3|5994.3|5992|5990.2|397
1586978400000|2020-04-15 19:20:00|5994.6|5992.8|5993|5991.2|5995.3|5993.5|5991.4|5989.6|262
1586978700000|2020-04-15 19:25:00|5992.7|5990.9|5991.1|5989.3|5993.2|5991.4|5990.3|5988.5|284
1586979000000|2020-04-15 19:30:00|5991.2|5989.4|5993.3|5991.5|5993.9|5992.1|5991|5989.2|311
1586979300000|2020-04-15 19:35:00|5993.8|5992|5991.7|5989.9|5994.1|5992.3|5991.2|5989.2|350
1586979600000|2020-04-15 19:40:00|5991.9|5990.1|5994.8|5993|5995.5|5993.5|5991.5|5989.5|230
1586979900000|2020-04-15 19:45:00|5994.7|5992.9|5998.2|5996.4|5998.9|5997.1|5994.7|5992.9|210
1586980200000|2020-04-15 19:50:00|5997.7|5995.9|5998|5996.2|5999.5|5997.7|5997.1|5995.3|326
1586980500000|2020-04-15 19:55:00|5998.6|5995.6|5992.9|5991.1|5998.6|5996|5992.6|5990.8|375
1586980800000|2020-04-15 20:00:00|5992.7|5990.9|5994.2|5992.4|5996.3|5994|5990.8|5988.5|307
1586981100000|2020-04-15 20:05:00|5994.1|5992.3|5995.1|5993.3|5996.6|5994.6|5993.9|5992.1|165
1586981400000|2020-04-15 20:10:00|5994.9|5993.1|5995.5|5993.7|5996.2|5994.4|5994.5|5992.7|162
1586981700000|2020-04-15 20:15:00|5995.4|5993.6|5996.3|5994.5|5997.2|5994.7|5994.6|5992.8|158
1586982000000|2020-04-15 20:20:00|5996.4|5994.6|5995.1|5993.3|5997.5|5995.4|5994.5|5992.6|182
1586982300000|2020-04-15 20:25:00|5995.2|5993.4|5996.2|5994.4|5998.9|5996.4|5994.9|5992.6|196
1586982600000|2020-04-15 20:30:00|5996.3|5994.5|5996.3|5994.5|5997.9|5995.5|5995.7|5993.8|139
1586982900000|2020-04-15 20:35:00|5996.2|5994.4|5996.3|5994.5|5997.7|5995.6|5995.8|5994|142
1586983200000|2020-04-15 20:40:00|5997|5994|5997.2|5994.2|5997.8|5995.4|5996|5993.7|166
1586983500000|2020-04-15 20:45:00|5996.5|5994.7|5999.2|5997.4|5999.9|5997.4|5996.5|5994.1|137
1586983800000|2020-04-15 20:50:00|5999.1|5997.3|5999.3|5996.3|6000.7|5998.5|5997.8|5995.3|169
1586984100000|2020-04-15 20:55:00|5999.4|5996.4|5998.6|5995.6|6000|5997.5|5998.4|5995.4|142
1586984400000|2020-04-15 21:00:00|5996.1|5993.1|5993.8|5990.8|5997.2|5994.2|5992.7|5989.7|36
1586984700000|2020-04-15 21:05:00|5993|5990|5992.8|5989.8|5994.8|5991.8|5990.9|5987.9|84
1586985000000|2020-04-15 21:10:00|5993|5990|5992.1|5989.1|5997.5|5994.5|5991.7|5988.7|177
1586985300000|2020-04-15 21:15:00|5994|5991|5992.3|5989.3|5995.3|5992.3|5990.2|5987.2|228
1586985600000|2020-04-15 21:20:00|5992.5|5989.5|5993.2|5990.2|5994.1|5991.1|5989.6|5986.6|215
1586985900000|2020-04-15 21:25:00|5993.3|5990.3|5996.8|5993.8|5997.7|5994.7|5992.9|5989.9|115
1586986200000|2020-04-15 21:30:00|5996.7|5993.7|5996.2|5993.2|5997.3|5994.3|5995.7|5992.7|84
1586986500000|2020-04-15 21:35:00|5996.1|5993.1|5997.2|5994.2|5997.6|5994.6|5994.7|5991.7|209
1586986800000|2020-04-15 21:40:00|5997.3|5994.3|5999.5|5996.5|6000.7|5997.7|5996.9|5993.9|170
1586987100000|2020-04-15 21:45:00|5999.8|5996.8|6000.8|5997.8|6003.4|6000.4|5998.9|5995.9|239
1586987400000|2020-04-15 21:50:00|6000.9|5997.9|5997.9|5994.9|6001.2|5998.2|5997.8|5994.8|126
1586987700000|2020-04-15 21:55:00|5998|5995|5997.8|5994.8|5998.2|5995.2|5996.7|5993.7|104
1586988000000|2020-04-15 22:00:00|5997.7|5994.7|5998.5|5995.5|5999.9|5996.9|5997.5|5994.5|184
1586988300000|2020-04-15 22:05:00|5998.4|5995.4|5996.8|5993.8|5998.6|5995.6|5996.2|5993.8|84
1586988600000|2020-04-15 22:10:00|5996.9|5993.9|5996.6|5993.6|5997.6|5995|5996|5993.5|137
1586988900000|2020-04-15 22:15:00|5996.7|5993.7|5994.8|5991.8|5996.7|5993.7|5993.9|5991.7|100
1586989200000|2020-04-15 22:20:00|5994.7|5991.7|5990.9|5987.9|5995.3|5992.3|5990.1|5987.5|307
1586989500000|2020-04-15 22:25:00|5990.8|5987.8|5989.6|5986.6|5993.6|5990.6|5988.9|5986.4|243
1586989800000|2020-04-15 22:30:00|5989.8|5986.8|5990.5|5987.5|5990.6|5988.3|5988.6|5986.1|151
1586990100000|2020-04-15 22:35:00|5990.6|5987.6|5990.9|5987.9|5993.5|5990.5|5990|5987.5|180
1586990400000|2020-04-15 22:40:00|5990.8|5987.8|5992.1|5989.1|5992.3|5989.7|5990.8|5987.8|169
1586990700000|2020-04-15 22:45:00|5992.2|5989.2|5987.6|5984.6|5992.5|5989.9|5986.7|5984.2|278
1586991000000|2020-04-15 22:50:00|5987.5|5984.5|5988.1|5985.1|5989.4|5986.9|5986.8|5984.4|246
1586991300000|2020-04-15 22:55:00|5988.2|5985.2|5989|5986|5989.4|5987.1|5987.6|5985.1|125
1586991600000|2020-04-15 23:00:00|5989.5|5986.5|5987.2|5984.2|5990.7|5987.7|5985.5|5982.9|248
1586991900000|2020-04-15 23:05:00|5987.1|5984.1|5980.8|5977.8|5989.2|5986.4|5978.8|5975.8|433
1586992200000|2020-04-15 23:10:00|5981.1|5978.1|5982.7|5980.9|5983.2|5981.2|5979.3|5976.8|233
1586992500000|2020-04-15 23:15:00|5983.4|5980.4|5984.8|5981.8|5984.8|5983|5980|5977.7|458
1586992800000|2020-04-15 23:20:00|5984|5982.2|5986.3|5984.5|5987.7|5985.4|5982.9|5980.4|417
1586993100000|2020-04-15 23:25:00|5986.4|5984.6|5989|5987.2|5990.3|5987.9|5985.8|5983.6|354
1586993400000|2020-04-15 23:30:00|5989.8|5988|5989.8|5988|5992.3|5989.9|5989.1|5986.6|203
1586993700000|2020-04-15 23:35:00|5990.4|5987.4|5989.8|5988|5994.7|5992.2|5988.2|5986.2|308
1586994000000|2020-04-15 23:40:00|5989.7|5987.9|5997.9|5996.1|5999.2|5996.9|5989.2|5987.4|319
1586994300000|2020-04-15 23:45:00|5997.8|5996|5997.4|5995.6|5999|5996.6|5995.8|5992.8|213
1586994600000|2020-04-15 23:50:00|5997.5|5995.7|5995.8|5994|5998.4|5996.2|5993.9|5991.7|282
1586994900000|2020-04-15 23:55:00|5995.9|5994.1|5997.2|5994.2|5997.3|5995.3|5995.3|5993.2|264
1586995200000|2020-04-16 00:00:00|5996.9|5995.1|5996.5|5994.7|5997.6|5995.7|5994.6|5992.4|263
1586995500000|2020-04-16 00:05:00|5996.3|5994.5|5997.1|5995.3|5998.5|5996.5|5996.1|5994.3|281
1586995800000|2020-04-16 00:10:00|5997.2|5995.4|5977.9|5976.1|5997.3|5995.5|5977.8|5975.6|546
1586996100000|2020-04-16 00:15:00|5978|5976.2|5971.3|5968.3|5979.9|5977.4|5966|5963.3|541
1586996400000|2020-04-16 00:20:00|5971.4|5968.4|5965.8|5964|5972.2|5970|5961.9|5959.3|405
1586996700000|2020-04-16 00:25:00|5965.7|5963.9|5973.1|5970.1|5973.1|5970.8|5965.6|5962.7|307
1586997000000|2020-04-16 00:30:00|5973.2|5970.2|5958.4|5956.6|5973.3|5971.1|5958.2|5955.9|477
1586997300000|2020-04-16 00:35:00|5958.5|5956.7|5958.4|5955.4|5960.2|5958|5954|5951|544
1586997600000|2020-04-16 00:40:00|5958.3|5955.3|5957.9|5956.1|5960.2|5957.8|5955.8|5953.4|418
1586997900000|2020-04-16 00:45:00|5957.7|5955.9|5957.7|5955.9|5958.2|5956|5953.6|5950.8|360
1586998200000|2020-04-16 00:50:00|5957.8|5956|5961.7|5959.9|5962.8|5960.8|5957.7|5955.4|419
1586998500000|2020-04-16 00:55:00|5961.8|5960|5957.7|5954.7|5964.4|5962.2|5955.6|5952.6|438
1586998800000|2020-04-16 01:00:00|5957.8|5954.8|5954.8|5953|5958.8|5956.3|5954.4|5951.9|401
1586999100000|2020-04-16 01:05:00|5954.7|5952.9|5960.6|5958.8|5962.9|5960.6|5954.1|5951.8|365
1586999400000|2020-04-16 01:10:00|5960.7|5958.9|5959.8|5956.8|5962.2|5959.9|5958.6|5956.3|300
1586999700000|2020-04-16 01:15:00|5959.7|5956.7|5959.6|5957.8|5962.8|5960.6|5958.9|5956.7|408
1587000000000|2020-04-16 01:20:00|5959.7|5957.9|5961.1|5958.1|5962.6|5960.8|5956.8|5955|407
1587000300000|2020-04-16 01:25:00|5960.7|5958.9|5958.3|5955.3|5963|5960.6|5957.1|5954.1|335
1587000600000|2020-04-16 01:30:00|5960.7|5957.7|5970.1|5967.1|5976.1|5973.1|5959.6|5956.6|620
1587000900000|2020-04-16 01:35:00|5969.5|5967.7|5976.1|5974.3|5977.8|5975.2|5968.5|5966.4|516
1587001200000|2020-04-16 01:40:00|5976.2|5974.4|5959.9|5958.1|5977.3|5974.9|5958.7|5955.7|504
1587001500000|2020-04-16 01:45:00|5960|5958.2|5961.7|5958.7|5962.1|5960|5953.1|5950.3|620
1587001800000|2020-04-16 01:50:00|5961.6|5958.6|5955.1|5953.3|5961.9|5959|5954.7|5952.6|534
1587002100000|2020-04-16 01:55:00|5955|5953.2|5947.4|5945.6|5956.7|5953.7|5946|5944.2|433
1587002400000|2020-04-16 02:00:00|5948.4|5946.6|5956.8|5955|5959.6|5957.1|5947|5944.4|515
1587002700000|2020-04-16 02:05:00|5956.9|5955.1|5964|5962.2|5966.5|5964.2|5956.7|5954.9|471
1587003000000|2020-04-16 02:10:00|5964.1|5962.3|5959|5957.2|5964.9|5962.8|5958|5955.7|362
1587003300000|2020-04-16 02:15:00|5959.1|5957.3|5959.8|5958|5964.2|5962.4|5957.9|5956.1|374
1587003600000|2020-04-16 02:20:00|5959.5|5957.7|5960.2|5958.4|5964.4|5962.6|5957.8|5955.6|382
1587003900000|2020-04-16 02:25:00|5960.5|5958.7|5961.2|5959.4|5962.2|5959.9|5958.3|5956.5|309
1587004200000|2020-04-16 02:30:00|5961.1|5959.3|5961.6|5959.8|5964.5|5962.3|5960|5957.6|313
1587004500000|2020-04-16 02:35:00|5961.5|5959.7|5963.3|5961.5|5964.4|5962.6|5960.7|5958.3|265
1587004800000|2020-04-16 02:40:00|5963.9|5960.9|5965.4|5963.6|5966|5963.9|5961.4|5959|306
1587005100000|2020-04-16 02:45:00|5965.6|5963.8|5964|5961|5966.5|5964.7|5962.3|5960|250
1587005400000|2020-04-16 02:50:00|5963.9|5960.9|5962.2|5960.4|5964|5961.6|5961.1|5958.9|235
1587005700000|2020-04-16 02:55:00|5962.1|5960.3|5962.6|5960.8|5964|5961.6|5961.7|5959.4|287
1587006000000|2020-04-16 03:00:00|5962.7|5960.9|5959.3|5957.5|5963.3|5961.5|5958.4|5956|351
1587006300000|2020-04-16 03:05:00|5959.9|5956.9|5955.3|5953.5|5960|5957.2|5954.2|5952.4|244
1587006600000|2020-04-16 03:10:00|5955.4|5953.6|5956.1|5954.3|5956.9|5954.6|5954.8|5952.6|261
1587006900000|2020-04-16 03:15:00|5956|5954.2|5955.2|5953.4|5956.6|5954.8|5952.7|5950.3|371
1587007200000|2020-04-16 03:20:00|5955.3|5953.5|5954.4|5952.6|5958|5955.6|5954.2|5952.1|233
1587007500000|2020-04-16 03:25:00|5955|5952|5953.2|5951.4|5955.1|5952.8|5952.1|5949.8|289
1587007800000|2020-04-16 03:30:00|5953|5951.2|5957.3|5955.5|5958.5|5956.2|5953|5951.2|251
1587008100000|2020-04-16 03:35:00|5957.2|5955.4|5959.9|5956.9|5961.8|5959.4|5956.3|5953.8|285
1587008400000|2020-04-16 03:40:00|5960|5957|5958.4|5956.6|5961|5958.2|5957.2|5954.7|226
1587008700000|2020-04-16 03:45:00|5958.3|5956.5|5957.6|5954.6|5959.7|5957.3|5956|5953.5|237
1587009000000|2020-04-16 03:50:00|5956.9|5955.1|5954.2|5952.4|5958.7|5956.2|5954.1|5951.6|182
1587009300000|2020-04-16 03:55:00|5954.1|5952.3|5953.1|5951.3|5954.7|5952.4|5950.8|5947.8|234
1587009600000|2020-04-16 04:00:00|5953.2|5951.4|5952.2|5949.2|5955.5|5953.2|5951.1|5948.7|215
1587009900000|2020-04-16 04:05:00|5952.1|5949.1|5954.8|5953|5955.1|5953|5952|5949.1|220
1587010200000|2020-04-16 04:10:00|5954.9|5953.1|5952.4|5949.4|5955.7|5953.3|5951.4|5949|199
1587010500000|2020-04-16 04:15:00|5952.7|5950.9|5952.8|5951|5954.3|5952.5|5951.8|5949.3|245
1587010800000|2020-04-16 04:20:00|5952.9|5951.1|5949.1|5947.3|5953.1|5951.1|5948.9|5946.3|242
1587011100000|2020-04-16 04:25:00|5949.2|5947.4|5945.9|5944.1|5949.9|5947.5|5944.4|5941.4|313
1587011400000|2020-04-16 04:30:00|5945.8|5944|5945.5|5943.7|5947.5|5945.1|5944.3|5942.3|233
1587011700000|2020-04-16 04:35:00|5945.6|5943.8|5951.7|5949.9|5952.8|5950.3|5944.9|5942.6|248
1587012000000|2020-04-16 04:40:00|5951.6|5949.8|5952|5950.2|5953|5950.8|5949.3|5947|194
1587012300000|2020-04-16 04:45:00|5952.1|5950.3|5955.9|5952.9|5956|5953.6|5952|5950|248
1587012600000|2020-04-16 04:50:00|5955.8|5952.8|5957.8|5954.8|5958.6|5955.8|5955.3|5952.8|251
1587012900000|2020-04-16 04:55:00|5957.7|5954.7|5960|5958.2|5960.1|5958.3|5956.1|5953.8|292
1587013200000|2020-04-16 05:00:00|5959.9|5958.1|5948.5|5946.7|5960|5958.2|5948.5|5946.7|394
1587013500000|2020-04-16 05:05:00|5948.3|5946.5|5948.4|5946.6|5949.5|5947.7|5946.1|5943.7|327
1587013800000|2020-04-16 05:10:00|5948.8|5945.8|5951.7|5949.9|5953.3|5951.2|5948.5|5945.8|222
1587014100000|2020-04-16 05:15:00|5951.8|5950|5957.3|5955.5|5958.5|5956.7|5951.8|5950|251
1587014400000|2020-04-16 05:20:00|5957.4|5955.6|5956.5|5953.5|5957.7|5955.7|5954.5|5952.3|250
1587014700000|2020-04-16 05:25:00|5956.4|5953.4|5961|5958|5961.4|5959|5955.6|5953.4|264
1587015000000|2020-04-16 05:30:00|5961.1|5958.1|5960.1|5958.3|5961.7|5959.4|5959.2|5957.3|265
1587015300000|2020-04-16 05:35:00|5960.2|5958.4|5959.2|5956.2|5962.3|5960.2|5958|5956|256
1587015600000|2020-04-16 05:40:00|5958.5|5956.7|5960.3|5958.5|5961.8|5959.8|5957.1|5954.7|325
1587015900000|2020-04-16 05:45:00|5960.2|5958.4|5959.8|5958|5963.1|5961.1|5959.4|5957.4|346
1587016200000|2020-04-16 05:50:00|5959.9|5958.1|5958.3|5956.5|5961|5959.2|5957.8|5956|300
1587016500000|2020-04-16 05:55:00|5958.4|5956.6|5958.7|5956.9|5960.1|5958.1|5957.6|5955.8|282
1587016800000|2020-04-16 06:00:00|5958.9|5957.1|5955.2|5953.4|5959.1|5957.3|5953.5|5951.4|398
1587017100000|2020-04-16 06:05:00|5955.1|5953.3|5951.9|5950.1|5956.6|5954.2|5950.8|5949|369
1587017400000|2020-04-16 06:10:00|5952|5950.2|5957.4|5955.6|5958.1|5955.9|5951.7|5949.3|350
1587017700000|2020-04-16 06:15:00|5957.3|5955.5|5961|5959.2|5961.4|5959.6|5956.7|5953.9|395
1587018000000|2020-04-16 06:20:00|5961.3|5959.5|5960.2|5958.4|5961.3|5959.5|5957|5954.8|429
1587018300000|2020-04-16 06:25:00|5960.1|5958.3|5959.7|5957.9|5963.8|5962|5958.3|5956.4|524
1587018600000|2020-04-16 06:30:00|5959.8|5958|5961.6|5959.8|5961.6|5959.8|5957.8|5955.7|417
1587018900000|2020-04-16 06:35:00|5961.7|5959.9|5968|5966.2|5968.6|5966.2|5961.7|5959.9|415
1587019200000|2020-04-16 06:40:00|5968.1|5966.3|5971.1|5969.3|5978.1|5975.6|5968|5965.7|563
1587019500000|2020-04-16 06:45:00|5971.8|5968.8|5972.1|5970.3|5975.4|5973.6|5967.4|5965.6|555
1587019800000|2020-04-16 06:50:00|5972.9|5969.9|5970.2|5968.4|5972.9|5969.9|5965.4|5963.6|449
1587020100000|2020-04-16 06:55:00|5970.1|5968.3|5964.9|5963.1|5970.3|5968.5|5964.4|5962.6|504
1587020400000|2020-04-16 07:00:00|5965.6|5962.6|5973.1|5970.1|5974.6|5972.8|5965.4|5962.6|579
1587020700000|2020-04-16 07:05:00|5973|5970|5972.1|5970.3|5974|5971.8|5969.4|5967.1|514
1587021000000|2020-04-16 07:10:00|5971.7|5969.9|5964.6|5962.8|5972.1|5969.9|5963.5|5961.7|483
1587021300000|2020-04-16 07:15:00|5963.9|5962.1|5962.8|5961|5963.9|5962.1|5959.4|5957.6|473
1587021600000|2020-04-16 07:20:00|5963.8|5960.8|5970.5|5968.7|5970.5|5968.7|5963|5960.8|459
1587021900000|2020-04-16 07:25:00|5970.6|5968.8|5972.9|5971.1|5974.4|5972.1|5968.1|5966.3|499
1587022200000|2020-04-16 07:30:00|5972.6|5970.8|5974.1|5972.3|5975.7|5973.8|5970.1|5968.3|451
1587022500000|2020-04-16 07:35:00|5974.2|5972.4|5974|5972.2|5977|5975.2|5971|5969.2|517
1587022800000|2020-04-16 07:40:00|5974.2|5972.4|5969.4|5967.6|5974.7|5972.9|5967.9|5966.1|475
1587023100000|2020-04-16 07:45:00|5969.3|5967.5|5963.6|5961.8|5969.7|5967.9|5962|5960.2|503
1587023400000|2020-04-16 07:50:00|5963.7|5961.9|5967.2|5964.2|5967.6|5965.8|5961.7|5959.7|522
1587023700000|2020-04-16 07:55:00|5967.3|5964.3|5962.9|5961.1|5969.4|5967.1|5961.8|5960|454
1587024000000|2020-04-16 08:00:00|5962.7|5960.9|5961.1|5959.3|5964.3|5962.5|5959.6|5957.8|400
1587024300000|2020-04-16 08:05:00|5961.3|5959.5|5967.6|5965.8|5968.7|5966.9|5960.1|5958.3|450
1587024600000|2020-04-16 08:10:00|5967.7|5965.9|5964|5962.2|5967.7|5965.9|5963.7|5961.8|418
1587024900000|2020-04-16 08:15:00|5964.5|5961.5|5963.7|5961.9|5966|5964.2|5963.2|5961.4|326
1587025200000|2020-04-16 08:20:00|5963.6|5961.8|5965.8|5964|5966.8|5965|5963.6|5961.8|380
1587025500000|2020-04-16 08:25:00|5965.7|5963.9|5963.5|5961.7|5967|5965.2|5963.1|5961.3|310
1587025800000|2020-04-16 08:30:00|5963.2|5961.4|5970.5|5968.7|5971.2|5969.4|5963.1|5961.3|383
1587026100000|2020-04-16 08:35:00|5970.6|5968.8|5972.3|5970.5|5974.7|5972.7|5970.5|5968.7|401
1587026400000|2020-04-16 08:40:00|5972.4|5970.6|5972.6|5970.8|5973.7|5971.9|5970.4|5968.6|344
1587026700000|2020-04-16 08:45:00|5972.7|5970.9|5972.8|5971|5976.9|5975.1|5971.6|5969.8|370
1587027000000|2020-04-16 08:50:00|5972.9|5971.1|5970.5|5968.7|5974.8|5972.8|5970.4|5968.6|361
1587027300000|2020-04-16 08:55:00|5970.7|5968.9|5975.5|5973.7|5976.2|5974.4|5970.4|5968.6|324
1587027600000|2020-04-16 09:00:00|5975.4|5973.6|5966.7|5964.9|5976|5974.2|5965.5|5963.7|401
1587027900000|2020-04-16 09:05:00|5966.6|5964.8|5968.4|5966.6|5970.9|5968.9|5966.4|5964.3|402
1587028200000|2020-04-16 09:10:00|5968.5|5966.7|5972|5970.2|5972.8|5970.5|5966.9|5965.1|383
1587028500000|2020-04-16 09:15:00|5972.1|5970.3|5970.6|5968.8|5974|5972.2|5969.7|5967.9|339
1587028800000|2020-04-16 09:20:00|5970.8|5969|5967.6|5965.8|5971.9|5970.1|5967.5|5965.7|297
1587029100000|2020-04-16 09:25:00|5967.5|5965.7|5961.6|5959.8|5967.7|5965.9|5961.4|5959.6|404
1587029400000|2020-04-16 09:30:00|5961.5|5959.7|5962.3|5960.5|5964.5|5962.7|5959.5|5957.7|426
1587029700000|2020-04-16 09:35:00|5962.4|5960.6|5968|5966.2|5968.6|5966.7|5961.7|5959.9|423
1587030000000|2020-04-16 09:40:00|5968.1|5966.3|5972.7|5970.9|5972.8|5971|5966.4|5964.2|414
1587030300000|2020-04-16 09:45:00|5972.6|5970.8|5966.4|5964.6|5972.8|5971|5966.3|5964.5|430
1587030600000|2020-04-16 09:50:00|5966.3|5964.5|5969.4|5967.6|5970.6|5968.8|5965.2|5963.4|351
1587030900000|2020-04-16 09:55:00|5969.5|5967.7|5970.6|5968.8|5970.6|5968.8|5967.4|5965.6|373
1587031200000|2020-04-16 10:00:00|5970.7|5968.9|5967.6|5965.8|5972.5|5970.7|5967.1|5965.3|389
1587031500000|2020-04-16 10:05:00|5967.4|5965.6|5965.3|5963.5|5969.4|5967.6|5963.3|5961.5|441
1587031800000|2020-04-16 10:10:00|5965.2|5963.4|5964.5|5962.7|5965.6|5963.8|5962.5|5960.5|349
1587032100000|2020-04-16 10:15:00|5964.4|5962.6|5967.4|5965.6|5967.8|5966|5963.4|5961.6|371
1587032400000|2020-04-16 10:20:00|5967.3|5965.5|5972|5970.2|5972.1|5970.3|5966|5964.2|355
1587032700000|2020-04-16 10:25:00|5972.1|5970.3|5973.6|5971.8|5975.7|5973.8|5970.9|5969.1|455
1587033000000|2020-04-16 10:30:00|5973.8|5972|5972.7|5970.9|5974.5|5972.7|5969.7|5967.9|400
1587033300000|2020-04-16 10:35:00|5972.6|5970.8|5970.7|5968.9|5973.1|5971.3|5970.4|5968.6|344
1587033600000|2020-04-16 10:40:00|5970.6|5968.8|5976.5|5974.7|5977.4|5975.2|5970.4|5968.6|345
1587033900000|2020-04-16 10:45:00|5976.4|5974.6|5978.6|5976.8|5978.7|5976.9|5973|5970.6|349
1587034200000|2020-04-16 10:50:00|5978.5|5976.7|5985|5983.2|5986.1|5983.8|5977.4|5975.6|366
1587034500000|2020-04-16 10:55:00|5984.9|5983.1|5985.6|5983.8|5985.9|5984.1|5981.7|5979.9|369
1587034800000|2020-04-16 11:00:00|5985.5|5983.7|5979.6|5977.8|5985.7|5983.9|5979.6|5977.8|395
1587035100000|2020-04-16 11:05:00|5979.8|5978|5982.6|5980.8|5982.9|5981.1|5978.9|5977.1|380
1587035400000|2020-04-16 11:10:00|5982.5|5980.7|5983.9|5982.1|5984|5982.2|5980|5978.2|335
1587035700000|2020-04-16 11:15:00|5984|5982.2|5985.9|5984.1|5987.1|5985.3|5982.7|5980.9|336
1587036000000|2020-04-16 11:20:00|5985.8|5984|5986.1|5984.3|5989.3|5987.3|5985.4|5983.6|359
1587036300000|2020-04-16 11:25:00|5986|5984.2|5988.4|5986.6|5989.8|5988|5985.9|5984.1|369
1587036600000|2020-04-16 11:30:00|5988.3|5986.5|5981.4|5979.6|5989.3|5987.5|5981|5978.6|490
1587036900000|2020-04-16 11:35:00|5981.3|5979.5|5980.4|5977.4|5985|5983.2|5979.3|5977.4|392
1587037200000|2020-04-16 11:40:00|5979.8|5978|5979.5|5977.7|5981.6|5979.8|5977.4|5975.3|354
1587037500000|2020-04-16 11:45:00|5979.6|5977.8|5978.5|5976.7|5981.7|5979.9|5978.3|5976.5|377
1587037800000|2020-04-16 11:50:00|5978.6|5976.8|5979.7|5977.9|5980.6|5978.8|5976.3|5974.5|362
1587038100000|2020-04-16 11:55:00|5979.8|5978|5980.3|5978.5|5981.9|5980.1|5977.6|5975.8|390
1587038400000|2020-04-16 12:00:00|5980.4|5978.6|5980.8|5979|5982.9|5981|5979.6|5977.8|387
1587038700000|2020-04-16 12:05:00|5980.9|5979.1|5981.9|5980.1|5984.7|5982.9|5979.8|5978|421
1587039000000|2020-04-16 12:10:00|5982|5980.2|5980.1|5978.3|5983.7|5981.9|5979.8|5977.7|325
1587039300000|2020-04-16 12:15:00|5980.2|5978.4|5978.5|5976.7|5981.3|5979.5|5978.1|5975.9|350
1587039600000|2020-04-16 12:20:00|5978.6|5976.8|5988.8|5987|5989.4|5987.6|5978.5|5976.5|421
1587039900000|2020-04-16 12:25:00|5988.9|5987.1|5987.2|5984.2|5992.8|5990.4|5986.5|5983.5|465
1587040200000|2020-04-16 12:30:00|5986.8|5983.8|5988.8|5987|5999.5|5997|5986.8|5983.8|597
1587040500000|2020-04-16 12:35:00|5988.7|5986.9|5984.5|5982.7|5991.7|5989.7|5984|5982.2|514
1587040800000|2020-04-16 12:40:00|5984.4|5982.6|5984.1|5982.3|5985.7|5983.4|5980.7|5978.9|545
1587041100000|2020-04-16 12:45:00|5983.9|5982.1|5981.6|5979.8|5988.4|5986.6|5980.7|5978.5|487
1587041400000|2020-04-16 12:50:00|5981.7|5979.9|5981.5|5979.7|5985|5982.6|5979.9|5978.1|444
1587041700000|2020-04-16 12:55:00|5981.6|5979.8|5985.9|5984.1|5986.4|5984.6|5981.5|5979.7|489
1587042000000|2020-04-16 13:00:00|5986|5984.2|5986.9|5985.1|5987.7|5985.9|5983.6|5981.4|454
1587042300000|2020-04-16 13:05:00|5986.8|5985|5983.6|5981.8|5986.8|5985|5982.4|5980.4|430
1587042600000|2020-04-16 13:10:00|5983.7|5981.9|5978|5976.2|5984.8|5983|5977.9|5976.1|425
1587042900000|2020-04-16 13:15:00|5977.9|5976.1|5976.3|5974.5|5979.2|5977.4|5973.2|5971.4|459
1587043200000|2020-04-16 13:20:00|5976.1|5974.3|5980.5|5978.7|5980.7|5978.9|5974.9|5973.1|352
1587043500000|2020-04-16 13:25:00|5980.6|5978.8|5979.2|5977.4|5982|5980|5977.7|5975.9|319
1587043800000|2020-04-16 13:30:00|5979.3|5977.5|5977.3|5975.5|5982.8|5981|5976.9|5975.1|453
1587044100000|2020-04-16 13:35:00|5977.2|5975.4|5976.4|5974.6|5980.9|5979.1|5975.2|5973.4|491
1587044400000|2020-04-16 13:40:00|5976.7|5974.9|5977.8|5976|5979.5|5977.7|5976.1|5974.1|493
1587044700000|2020-04-16 13:45:00|5977.9|5976.1|5973.7|5971.9|5980.7|5978.9|5973.3|5971.5|507
1587045000000|2020-04-16 13:50:00|5973.6|5971.8|5965.9|5964.1|5973.6|5971.8|5965.3|5963.5|517
1587045300000|2020-04-16 13:55:00|5965.8|5964|5964.9|5963.1|5967.8|5966|5961.4|5959.6|484
1587045600000|2020-04-16 14:00:00|5964.5|5962.7|5961.5|5959.7|5966.8|5964.8|5961.5|5959.7|467
1587045900000|2020-04-16 14:05:00|5961.4|5959.6|5971|5969.2|5972.1|5970.3|5961.4|5959.6|486
1587046200000|2020-04-16 14:10:00|5970.9|5969.1|5966.8|5965|5973.3|5971.1|5965.2|5963.4|491
1587046500000|2020-04-16 14:15:00|5966.7|5964.9|5970.8|5969|5972|5970.2|5966.7|5964.6|436
1587046800000|2020-04-16 14:20:00|5970.7|5968.9|5975.7|5973.9|5975.7|5973.9|5970.5|5968.7|434
1587047100000|2020-04-16 14:25:00|5975.6|5973.8|5975.5|5973.7|5977.6|5975.8|5972.3|5970.5|429
1587047400000|2020-04-16 14:30:00|5975.3|5973.5|5972.3|5970.5|5976.5|5974.7|5971.3|5969.5|469
1587047700000|2020-04-16 14:35:00|5972.4|5970.6|5963.1|5961.3|5972.6|5970.8|5963|5961.2|503
1587048000000|2020-04-16 14:40:00|5963|5961.2|5967|5965.2|5970.2|5968.4|5961.3|5959.5|514
1587048300000|2020-04-16 14:45:00|5967.1|5965.3|5967.6|5965.8|5968.6|5966.8|5964.2|5962.4|444
1587048600000|2020-04-16 14:50:00|5967.5|5965.7|5957.6|5955.8|5967.6|5965.8|5954.8|5953|521
1587048900000|2020-04-16 14:55:00|5957.4|5955.6|5960.8|5959|5964.5|5962.7|5956.8|5954.8|651
1587049200000|2020-04-16 15:00:00|5960.9|5959.1|5954.8|5953|5964.4|5962.6|5954.8|5952.5|573
1587049500000|2020-04-16 15:05:00|5955|5953.2|5955.5|5953.7|5956.8|5955|5950.4|5948.6|550
1587049800000|2020-04-16 15:10:00|5955.6|5953.8|5951|5949.2|5956.3|5954.3|5949.3|5947.5|491
1587050100000|2020-04-16 15:15:00|5951.1|5949.3|5950|5948.2|5951.3|5949.5|5944.7|5942.9|508
1587050400000|2020-04-16 15:20:00|5949.9|5948.1|5945.6|5943.8|5950.1|5948.3|5943.7|5941.9|448
1587050700000|2020-04-16 15:25:00|5945.8|5944|5948.1|5946.3|5949.2|5947.4|5944.2|5942.4|407
1587051000000|2020-04-16 15:30:00|5948.2|5946.4|5943.3|5941.5|5951.7|5949.9|5942.6|5940.8|416
1587051300000|2020-04-16 15:35:00|5943.4|5941.6|5945.5|5943.7|5946.4|5944.6|5941.3|5939.5|450
1587051600000|2020-04-16 15:40:00|5945.6|5943.8|5945.8|5944|5948.3|5946.5|5944.5|5942.7|337
1587051900000|2020-04-16 15:45:00|5945.7|5943.9|5942.6|5940.8|5946.3|5944.5|5942.4|5940.6|387
1587052200000|2020-04-16 15:50:00|5942.5|5940.7|5952.1|5950.3|5952.4|5950.6|5940.4|5938.2|441
1587052500000|2020-04-16 15:55:00|5952.2|5950.4|5947.3|5945.5|5952.5|5950.7|5944.8|5943|445
1587052800000|2020-04-16 16:00:00|5947.2|5945.4|5947.4|5945.6|5948.6|5946.8|5944.8|5943|452
1587053100000|2020-04-16 16:05:00|5947.5|5945.7|5940.5|5938.7|5948.1|5946.3|5940.2|5938.4|445
1587053400000|2020-04-16 16:10:00|5940.4|5938.6|5940.6|5938.8|5943.8|5942|5938.9|5937.1|425
1587053700000|2020-04-16 16:15:00|5940.4|5938.6|5935.8|5934|5940.4|5938.6|5935.3|5933.5|425
1587054000000|2020-04-16 16:20:00|5936.4|5934.6|5936.7|5934.9|5938.8|5936.6|5933.6|5931.8|447
1587054300000|2020-04-16 16:25:00|5936.5|5934.7|5933.8|5932|5937.2|5935.4|5933|5930.6|436
1587054600000|2020-04-16 16:30:00|5933.9|5932.1|5928.6|5926.8|5934.1|5932.3|5922.7|5920.8|578
1587054900000|2020-04-16 16:35:00|5928.8|5927|5929.2|5927.4|5931.7|5928.9|5923.6|5921.8|541
1587055200000|2020-04-16 16:40:00|5928.7|5926.9|5935.7|5933.9|5936.5|5934.7|5928.5|5926.7|440
1587055500000|2020-04-16 16:45:00|5935.8|5934|5933.7|5931.9|5936.3|5934.5|5931|5928.9|470
1587055800000|2020-04-16 16:50:00|5933.6|5931.8|5937|5935.2|5938.1|5936.3|5932.6|5930.8|392
1587056100000|2020-04-16 16:55:00|5937.1|5935.3|5936.5|5934.7|5937.1|5935.3|5933.1|5930.8|527
1587056400000|2020-04-16 17:00:00|5936.4|5934.6|5935.6|5933.8|5938.7|5936.9|5933.6|5931.8|495
1587056700000|2020-04-16 17:05:00|5935.7|5933.9|5937.8|5936|5944.3|5941.3|5935.5|5933.7|453
1587057000000|2020-04-16 17:10:00|5937.9|5936.1|5943.6|5941.8|5944.2|5942.4|5936.7|5934.9|424
1587057300000|2020-04-16 17:15:00|5943.4|5941.6|5945.8|5944|5946|5944.1|5942.6|5940.5|389
1587057600000|2020-04-16 17:20:00|5945.7|5943.9|5942.9|5941.1|5946.5|5944.4|5942.5|5940.7|341
1587057900000|2020-04-16 17:25:00|5942.8|5941|5944.1|5942.3|5945.1|5943.2|5942.1|5940.3|344
1587058200000|2020-04-16 17:30:00|5944|5942.2|5947.5|5945.7|5950.6|5948.8|5944|5942.2|355
1587058500000|2020-04-16 17:35:00|5947.8|5946|5946.7|5944.9|5949.3|5947.5|5946.7|5944.9|267
1587058800000|2020-04-16 17:40:00|5946.6|5944.8|5950.3|5947.3|5950.4|5948.6|5946.6|5944.8|303
1587059100000|2020-04-16 17:45:00|5949.6|5947.8|5949.8|5948|5949.9|5948.1|5947.8|5946|248
1587059400000|2020-04-16 17:50:00|5949.2|5947.4|5947|5945.2|5951.7|5949.9|5947|5945.2|264
1587059700000|2020-04-16 17:55:00|5947.7|5945.9|5946.1|5944.3|5948|5946.2|5943.5|5941.7|283
1587060000000|2020-04-16 18:00:00|5946|5944.2|5943.8|5942|5946|5944.2|5942.7|5940.9|269
1587060300000|2020-04-16 18:05:00|5943.9|5942.1|5951|5949.2|5952.4|5949.9|5942.8|5941|377
1587060600000|2020-04-16 18:10:00|5951.1|5949.3|5951.9|5950.1|5953.5|5951.4|5950|5948.1|324
1587060900000|2020-04-16 18:15:00|5951.8|5950|5951.9|5950.1|5953.3|5951.3|5951.5|5949.7|296
1587061200000|2020-04-16 18:20:00|5952|5950.2|5952.6|5950.8|5953.6|5951.8|5950.3|5948.5|269
1587061500000|2020-04-16 18:25:00|5952.7|5950.9|5951.5|5949.7|5953.2|5951|5950.6|5948.8|332
1587061800000|2020-04-16 18:30:00|5951.6|5949.8|5954.9|5953.1|5955.2|5953.4|5951|5949.2|301
1587062100000|2020-04-16 18:35:00|5954.7|5952.9|5958|5956.2|5958.4|5956.3|5954.7|5952.9|313
1587062400000|2020-04-16 18:40:00|5958.1|5956.3|5955|5952|5958.6|5956.8|5953.9|5952|289
1587062700000|2020-04-16 18:45:00|5954.5|5952.7|5953|5950|5956.2|5953.8|5951.9|5950|284
1587063000000|2020-04-16 18:50:00|5952.4|5950.6|5955|5953.2|5955.1|5953.3|5950.5|5948.7|291
1587063300000|2020-04-16 18:55:00|5954.9|5953.1|5959|5956|5959|5956.3|5954|5952.2|311
1587063600000|2020-04-16 19:00:00|5958.7|5955.7|5958.8|5957|5960.2|5958.1|5956.8|5954.4|295
1587063900000|2020-04-16 19:05:00|5958.7|5956.9|5956|5953|5959.1|5957|5954.9|5953|294
1587064200000|2020-04-16 19:10:00|5955.3|5953.5|5957.3|5955.5|5958.8|5956.2|5954.9|5952.9|350
1587064500000|2020-04-16 19:15:00|5957.2|5955.4|5955.4|5953.6|5958.3|5956.2|5954.4|5951.9|288
1587064800000|2020-04-16 19:20:00|5955.3|5953.5|5958.3|5956.5|5959|5956.6|5954.6|5952.8|234
1587065100000|2020-04-16 19:25:00|5958.4|5956.6|5958.9|5957.1|5960|5957.9|5956.7|5954.8|285
1587065400000|2020-04-16 19:30:00|5959.4|5957.6|5955.6|5953.8|5959.9|5957.6|5953.8|5951.9|369
1587065700000|2020-04-16 19:35:00|5955.7|5953.9|5959.8|5956.8|5960.9|5958.4|5955.7|5953.8|351
1587066000000|2020-04-16 19:40:00|5959.2|5957.4|5958|5955|5960.4|5958.2|5957.4|5954.9|327
1587066300000|2020-04-16 19:45:00|5957.4|5955.6|5957.4|5955.6|5959.4|5957|5956.8|5954.5|265
1587066600000|2020-04-16 19:50:00|5958.1|5955.1|5960.3|5957.3|5960.9|5958.1|5957.2|5955|250
1587066900000|2020-04-16 19:55:00|5960.2|5957.2|5959|5956|5962.2|5959.8|5957.7|5955.6|345
1587067200000|2020-04-16 20:00:00|5957.9|5956.1|5958.3|5956.5|5960.2|5958.1|5957.3|5954.6|298
1587067500000|2020-04-16 20:05:00|5958.4|5956.6|5958|5956.2|5960.2|5957.9|5957.7|5955.6|194
1587067800000|2020-04-16 20:10:00|5957.9|5956.1|5955.4|5953.6|5958|5956.2|5955.4|5953|128
1587068100000|2020-04-16 20:15:00|5955.5|5953.7|5954.3|5952.5|5956.5|5954.1|5953.7|5951.3|151
1587068400000|2020-04-16 20:20:00|5954.2|5952.4|5954.6|5952.8|5955.4|5953.3|5954.2|5951.9|109
1587068700000|2020-04-16 20:25:00|5954.7|5952.9|5950.7|5948.9|5954.7|5952.9|5950.4|5947.9|176
1587069000000|2020-04-16 20:30:00|5950.6|5948.8|5951.6|5949.8|5952.9|5950.8|5950.1|5947.6|193
1587069300000|2020-04-16 20:35:00|5951.7|5949.9|5951.2|5949.4|5953|5950.9|5950.4|5948.3|163
1587069600000|2020-04-16 20:40:00|5951.5|5949.7|5951.6|5949.8|5952.8|5950.9|5950.6|5948.8|167
1587069900000|2020-04-16 20:45:00|5951.5|5949.7|5954.9|5951.9|5955|5952.3|5950.9|5948.5|264
1587070200000|2020-04-16 20:50:00|5954.4|5952.6|5961.5|5958.5|5963|5960|5954.4|5951.8|312
1587070500000|2020-04-16 20:55:00|5961|5958|5965.7|5962.7|5965.8|5962.8|5959.9|5957|320
1587070800000|2020-04-16 21:00:00|5967.9|5964.9|5968.1|5965.1|5970.1|5967.1|5965.7|5962.7|41
1587071100000|2020-04-16 21:05:00|5967.8|5964.8|5966.7|5963.7|5967.8|5964.8|5965.6|5962.6|135
1587071400000|2020-04-16 21:10:00|5966.2|5963.2|5966.2|5963.2|5968.3|5965.3|5964.1|5961.1|145
1587071700000|2020-04-16 21:15:00|5968|5965|5968.8|5965.8|5969.9|5966.9|5965.5|5962.5|204
1587072000000|2020-04-16 21:20:00|5969.4|5966.4|5967.3|5964.3|5970.1|5967.1|5967.3|5964.3|191
1587072300000|2020-04-16 21:25:00|5967.5|5964.5|5970.6|5967.6|5973.2|5970.2|5966.7|5963.7|329
1587072600000|2020-04-16 21:30:00|5970.5|5967.5|5981|5978|5985.1|5982.1|5970.2|5967.2|422
1587072900000|2020-04-16 21:35:00|5981.3|5978.3|5987.9|5984.9|5992.9|5989.9|5979.9|5976.9|296
1587073200000|2020-04-16 21:40:00|5987.8|5984.8|5994.6|5991.6|5995.2|5992.2|5986.8|5983.8|401
1587073500000|2020-04-16 21:45:00|5994.8|5991.8|6001.1|5998.1|6001.8|5998.8|5992.7|5989.7|377
1587073800000|2020-04-16 21:50:00|6001|5998|6003.6|6000.6|6010.7|6007.7|5997.7|5994.7|436
1587074100000|2020-04-16 21:55:00|6003.7|6000.7|5999|5996|6004.1|6001.1|5998.3|5995.3|306
1587074400000|2020-04-16 22:00:00|5998.7|5995.7|5993.7|5990.7|5999.2|5996.2|5988|5985|426
1587074700000|2020-04-16 22:05:00|5993.9|5990.9|5989.3|5986.3|5995.5|5992.5|5987.4|5984.4|310
1587075000000|2020-04-16 22:10:00|5989.2|5986.2|5986.2|5983.2|5993|5990|5985.1|5982.1|260
1587075300000|2020-04-16 22:15:00|5986.1|5983.1|5992.2|5989.2|5992.3|5989.3|5984.2|5981.2|302
1587075600000|2020-04-16 22:20:00|5992.4|5989.4|5997.9|5994.9|6001.6|5998.6|5992.4|5989.4|438
1587075900000|2020-04-16 22:25:00|5997.7|5994.7|5996.2|5993.2|5999.4|5996.4|5994.3|5991.3|383
1587076200000|2020-04-16 22:30:00|5997|5994|5999.4|5996.4|6001.2|5998.7|5996.4|5993.4|392
1587076500000|2020-04-16 22:35:00|5998.9|5997.1|5996.4|5993.4|6001.5|5999|5995.2|5992.2|291
1587076800000|2020-04-16 22:40:00|5996.3|5993.3|5993.2|5990.2|5997.3|5994.3|5991.7|5988.7|440
1587077100000|2020-04-16 22:45:00|5993.1|5990.1|5992.9|5989.9|5994.4|5991.8|5990.4|5987.4|398
1587077400000|2020-04-16 22:50:00|5993|5990|5992.1|5989.1|5998.5|5995.5|5990.7|5987.7|356
1587077700000|2020-04-16 22:55:00|5992|5989|5990.4|5987.4|5994.4|5992|5988.7|5985.7|274
1587078000000|2020-04-16 23:00:00|5991.4|5988.4|5997.3|5995.5|5998|5995.5|5989.1|5986.5|362
1587078300000|2020-04-16 23:05:00|5997.8|5994.8|5996.5|5993.5|5998.2|5995.8|5993.9|5991.5|332
1587078600000|2020-04-16 23:10:00|5996.4|5993.4|5995.3|5992.3|5998.1|5995.5|5993.9|5991.4|305
1587078900000|2020-04-16 23:15:00|5995.2|5992.2|6003.9|6000.9|6006.4|6003.4|5994.2|5991.9|362
1587079200000|2020-04-16 23:20:00|6004|6001|6004.9|6001.9|6005.1|6002.6|6000.4|5997.8|427
1587079500000|2020-04-16 23:25:00|6005|6002|6003.7|6001.9|6005.2|6002.7|5999.9|5997.6|289
1587079800000|2020-04-16 23:30:00|6003.8|6002|6017.7|6014.7|6024.7|6022.2|6002.5|6000.4|589
1587080100000|2020-04-16 23:35:00|6017.5|6014.5|6016.4|6013.4|6018|6015|6010.2|6007.8|494
1587080400000|2020-04-16 23:40:00|6016.3|6013.3|6011.1|6008.1|6016.4|6013.4|6010.2|6007.7|380
1587080700000|2020-04-16 23:45:00|6011|6008|6004.5|6001.5|6012.1|6009.7|6000.1|5997.1|478
1587081000000|2020-04-16 23:50:00|6004.6|6001.6|6002.7|6000.9|6006.1|6003.6|6001.1|5998.8|473
1587081300000|2020-04-16 23:55:00|6002.8|6001|6000.6|5998.8|6005.2|6002.9|5997.8|5995.5|541
1587081600000|2020-04-17 00:00:00|6000.5|5998.7|5996|5993|6002.8|6000.8|5993.7|5991.7|518
1587081900000|2020-04-17 00:05:00|5995.9|5992.9|5994.6|5992.8|5998.5|5996|5993.7|5991.2|432
1587082200000|2020-04-17 00:10:00|5994.7|5992.9|5996|5993|5998.1|5995.1|5994.4|5992|323
1587082500000|2020-04-17 00:15:00|5995.4|5993.6|5996.8|5993.8|5998.7|5996.6|5994.4|5992.4|315
1587082800000|2020-04-17 00:20:00|5996.9|5993.9|5994.6|5992.8|5998.9|5996.3|5993.6|5991.5|313
1587083100000|2020-04-17 00:25:00|5994.5|5992.7|5995.3|5992.3|5995.8|5994|5992.7|5990.2|300
1587083400000|2020-04-17 00:30:00|5996.2|5993.2|6000.7|5998.9|6002|5999.6|5995.7|5993.2|410
1587083700000|2020-04-17 00:35:00|6000.8|5999|6001.8|6000|6002.6|6000.6|5999.5|5997.2|349
1587084000000|2020-04-17 00:40:00|6001.7|5999.9|6002.1|5999.1|6005.5|6003.6|6001.3|5999.1|334
1587084300000|2020-04-17 00:45:00|6001.9|5998.9|5997|5995.2|6002.1|5999.9|5996.9|5994.5|345
1587084600000|2020-04-17 00:50:00|5996.9|5995.1|6002.7|5999.7|6002.8|5999.8|5996.9|5994.5|420
1587084900000|2020-04-17 00:55:00|6001.7|5998.7|6001.6|5999.8|6003.5|6001.1|6000.1|5997.9|428
1587085200000|2020-04-17 01:00:00|6001.7|5999.9|6005.7|6003.9|6006.3|6004.5|6000.7|5998.9|450
1587085500000|2020-04-17 01:05:00|6005.6|6003.8|6010.3|6008.5|6010.9|6009.1|6005.6|6003.8|412
1587085800000|2020-04-17 01:10:00|6010.2|6008.4|6018.5|6016.7|6019.1|6016.9|6010.2|6007.8|412
1587086100000|2020-04-17 01:15:00|6018.4|6016.6|6018.3|6016.5|6021.1|6018.9|6014.3|6012|461
1587086400000|2020-04-17 01:20:00|6018.4|6016.6|6016.2|6014.4|6019.3|6016.8|6014.7|6012.4|351
1587086700000|2020-04-17 01:25:00|6016|6014.2|6022.8|6021|6023.6|6021.5|6016|6014.2|409
1587087000000|2020-04-17 01:30:00|6023.6|6020.6|6021|6019.2|6024.5|6022.4|6019.5|6017.2|416
1587087300000|2020-04-17 01:35:00|6020.9|6019.1|6019.8|6016.8|6022.1|6020.1|6016.6|6014.6|379
1587087600000|2020-04-17 01:40:00|6019.7|6016.7|6018.8|6017|6020.2|6017.8|6016.5|6014.3|327
1587087900000|2020-04-17 01:45:00|6020.6|6017.6|6019.8|6018|6022.4|6020.2|6018.7|6016.5|373
1587088200000|2020-04-17 01:50:00|6020.5|6017.5|6018|6015|6022.2|6019.7|6016.9|6014.5|393
1587088500000|2020-04-17 01:55:00|6017.4|6015.6|6018.6|6015.6|6020.2|6018|6015.7|6013.2|420
1587088800000|2020-04-17 02:00:00|6018.1|6015.1|6011.5|6009.7|6018.6|6015.6|6011.3|6008.9|467
1587089100000|2020-04-17 02:05:00|6011.4|6009.6|6009.7|6007.9|6014.8|6012.8|6008.5|6006.7|407
1587089400000|2020-04-17 02:10:00|6009.8|6008|6007.1|6005.3|6010.6|6008.2|6007.1|6005.1|315
1587089700000|2020-04-17 02:15:00|6007.2|6005.4|6010.7|6008.9|6011.9|6009.9|6006.5|6004.5|297
1587090000000|2020-04-17 02:20:00|6010.6|6008.8|6010.5|6007.5|6011.6|6009.8|6008.6|6006.4|232
1587090300000|2020-04-17 02:25:00|6010.6|6007.6|6011.8|6008.8|6014.1|6011.9|6010.4|6007.5|200
1587090600000|2020-04-17 02:30:00|6011.9|6008.9|6015.7|6013.9|6016.3|6014.3|6009.6|6007.4|304
1587090900000|2020-04-17 02:35:00|6015.6|6013.8|6022|6020.2|6023|6021|6015.6|6013.2|349
1587091200000|2020-04-17 02:40:00|6022.1|6020.3|6026|6024.2|6027.1|6024.8|6020.6|6018.1|358
1587091500000|2020-04-17 02:45:00|6025.7|6023.9|6024.8|6023|6028.1|6025.8|6023.8|6021.8|295
1587091800000|2020-04-17 02:50:00|6024.7|6022.9|6024.4|6021.4|6024.9|6022.9|6021.5|6018.9|263
1587092100000|2020-04-17 02:55:00|6024.3|6021.3|6021|6019.2|6024.6|6022.7|6020.6|6018.5|284
1587092400000|2020-04-17 03:00:00|6021.2|6019.4|6019.4|6017.6|6021.4|6019.4|6017.9|6015.8|274
1587092700000|2020-04-17 03:05:00|6019.3|6017.5|6017.8|6016|6020.1|6017.9|6015.7|6013.3|335
1587093000000|2020-04-17 03:10:00|6018.1|6016.3|6020.6|6018.8|6021.9|6019.6|6017.7|6015.3|197
1587093300000|2020-04-17 03:15:00|6020.1|6018.3|6016.7|6014.9|6020.9|6018.5|6016.4|6014|269
1587093600000|2020-04-17 03:20:00|6016.8|6015|6012.7|6010.9|6018.5|6016.3|6012.6|6010.4|337
1587093900000|2020-04-17 03:25:00|6012.8|6011|6010.3|6008.5|6013|6011.2|6009.5|6007.7|227
1587094200000|2020-04-17 03:30:00|6011|6008|6009.6|6007.8|6011.8|6009.5|6009.6|6007.7|318
1587094500000|2020-04-17 03:35:00|6009.5|6007.7|6011.1|6008.1|6011.1|6008.6|6006.8|6004.4|348
1587094800000|2020-04-17 03:40:00|6011|6008|6008|6006.2|6011|6008.3|6007.7|6005.9|292
1587095100000|2020-04-17 03:45:00|6008.3|6006.5|6012.8|6011|6013.8|6011.4|6008.2|6006.2|268
1587095400000|2020-04-17 03:50:00|6012.7|6010.9|6010.1|6008.3|6012.9|6011|6009.1|6006.9|227
1587095700000|2020-04-17 03:55:00|6010|6008.2|6012|6010.2|6013.1|6011|6009.9|6008.1|279
1587096000000|2020-04-17 04:00:00|6011.9|6010.1|6010.3|6008.5|6011.9|6010.1|6009.9|6008.1|244
1587096300000|2020-04-17 04:05:00|6011|6008|6013.6|6011.8|6013.9|6012|6009.8|6007.5|195
1587096600000|2020-04-17 04:10:00|6013.7|6011.9|6017|6015.2|6017.9|6015.6|6013.6|6011.8|220
1587096900000|2020-04-17 04:15:00|6017.1|6015.3|6017.9|6016.1|6018.2|6016.4|6015.4|6013.2|229
1587097200000|2020-04-17 04:20:00|6017.8|6016|6020.8|6019|6021.4|6019.2|6017.6|6015.8|218
1587097500000|2020-04-17 04:25:00|6020.9|6019.1|6023.9|6022.1|6024.1|6022.3|6020.2|6018.4|318
1587097800000|2020-04-17 04:30:00|6024|6022.2|6022.7|6020.9|6024.5|6022.2|6022.1|6019.7|211
1587098100000|2020-04-17 04:35:00|6022.8|6021|6022.5|6020.7|6024|6021.6|6021.3|6019|238
1587098400000|2020-04-17 04:40:00|6022.4|6020.6|6021|6019.2|6025.6|6023.8|6020.7|6018.9|265
1587098700000|2020-04-17 04:45:00|6020.9|6019.1|6021.8|6020|6023.3|6021.4|6020.8|6018.6|232
1587099000000|2020-04-17 04:50:00|6021.9|6020.1|6022.5|6020.7|6022.6|6020.8|6020.8|6019|161
1587099300000|2020-04-17 04:55:00|6022.6|6020.8|6020.4|6018.6|6022.7|6020.9|6018.8|6017|238
1587099600000|2020-04-17 05:00:00|6020.1|6018.3|6020.8|6019|6022.9|6021.1|6019.7|6017.8|245
1587099900000|2020-04-17 05:05:00|6020.7|6018.9|6023.4|6020.4|6024|6022.2|6020.6|6018.4|158
1587100200000|2020-04-17 05:10:00|6023.3|6020.3|6020.9|6019.1|6023.3|6020.8|6020|6017.6|202
1587100500000|2020-04-17 05:15:00|6020.8|6019|6015.7|6013.9|6022.8|6020.9|6015.3|6013.5|199
1587100800000|2020-04-17 05:20:00|6015.8|6014|6013.7|6011.9|6016.5|6014|6013.5|6011.6|235
1587101100000|2020-04-17 05:25:00|6013.6|6011.8|6013.4|6011.6|6014.3|6012.3|6011.9|6009.5|232
1587101400000|2020-04-17 05:30:00|6013.5|6011.7|6012.6|6010.8|6014.4|6012.5|6012.4|6010.3|187
1587101700000|2020-04-17 05:35:00|6012.5|6010.7|6010.8|6009|6013.2|6011.1|6010.6|6008.8|233
1587102000000|2020-04-17 05:40:00|6010.9|6009.1|6013.7|6011.9|6014.1|6012.2|6010.8|6009|224
1587102300000|2020-04-17 05:45:00|6013.6|6011.8|6015.9|6014.1|6018.9|6016.9|6013.6|6011.8|230
1587102600000|2020-04-17 05:50:00|6016|6014.2|6012.5|6010.7|6016.9|6014.6|6012.4|6010.6|221
1587102900000|2020-04-17 05:55:00|6012.4|6010.6|6012.2|6010.4|6012.9|6010.8|6010.1|6008.1|287
1587103200000|2020-04-17 06:00:00|6013.3|6010.3|6009.2|6007.4|6013.3|6011|6008.2|6006.4|372
1587103500000|2020-04-17 06:05:00|6009.1|6007.3|6001.2|5998.2|6010.8|6009|6000|5997.6|445
1587103800000|2020-04-17 06:10:00|6000.9|5997.9|5998.9|5997.1|6004.9|6002.7|5998.6|5996.6|399
1587104100000|2020-04-17 06:15:00|5998.8|5997|5996.2|5994.4|6000|5997.7|5994.9|5992.7|422
1587104400000|2020-04-17 06:20:00|5996.7|5993.7|5998.9|5997.1|5998.9|5997.1|5993.6|5991.8|378
1587104700000|2020-04-17 06:25:00|5998.8|5997|5997.6|5995.8|5999.9|5997.6|5995|5992.7|404
1587105000000|2020-04-17 06:30:00|5997.8|5996|5998.5|5996.7|5999|5997.2|5995.1|5993.3|299
1587105300000|2020-04-17 06:35:00|5998.6|5996.8|6001.9|5998.9|6001.9|6000.1|5996.7|5994.9|304
1587105600000|2020-04-17 06:40:00|6002|5999|6006.4|6004.6|6006.4|6004.6|6001.5|5999|436
1587105900000|2020-04-17 06:45:00|6006.5|6004.7|6002.6|6000.8|6007|6004.7|6000.9|5998.8|377
1587106200000|2020-04-17 06:50:00|6002.7|6000.9|6008.1|6006.3|6009|6007.2|6002.4|6000.6|373
1587106500000|2020-04-17 06:55:00|6008|6006.2|6008.7|6006.9|6010.3|6008.5|6007.2|6005.4|476
1587106800000|2020-04-17 07:00:00|6008.6|6006.8|6010.4|6008.6|6014.8|6013|6008.6|6006.8|527
1587107100000|2020-04-17 07:05:00|6010.7|6008.9|6006.3|6004.5|6010.9|6009.1|6006.3|6004.5|437
1587107400000|2020-04-17 07:10:00|6006.4|6004.6|5999.8|5998|6006.5|6004.7|5999.5|5997.7|527
1587107700000|2020-04-17 07:15:00|5999.7|5997.9|5999.1|5997.3|6000.7|5998.9|5994.5|5992.7|522
1587108000000|2020-04-17 07:20:00|5998.9|5997.1|5999.5|5997.7|6000.5|5998.7|5995.4|5993.6|437
1587108300000|2020-04-17 07:25:00|5999.4|5997.6|5999.5|5997.7|6000|5998.2|5996.7|5994.9|415
1587108600000|2020-04-17 07:30:00|5999.6|5997.8|5988.6|5986.8|5999.8|5998|5988.5|5986.7|427
1587108900000|2020-04-17 07:35:00|5988.7|5986.9|5980|5977|5989.7|5987.9|5979.2|5977|543
1587109200000|2020-04-17 07:40:00|5979.3|5977.5|5973.6|5970.6|5979.6|5977.5|5971.5|5969.6|617
1587109500000|2020-04-17 07:45:00|5973.7|5970.7|5971.7|5969.9|5973.7|5971.6|5968.5|5966.1|559
1587109800000|2020-04-17 07:50:00|5971.6|5969.8|5971|5969.2|5975.3|5973.5|5970.2|5968.4|498
1587110100000|2020-04-17 07:55:00|5970.9|5969.1|5971.7|5969.9|5976.2|5974.4|5968.4|5966.6|518
1587110400000|2020-04-17 08:00:00|5971.6|5969.8|5969.8|5968|5973.4|5971.6|5968.4|5966|485
1587110700000|2020-04-17 08:05:00|5969.6|5967.8|5977.8|5976|5978|5976.2|5969.6|5967.8|461
1587111000000|2020-04-17 08:10:00|5977.7|5975.9|5977.9|5976.1|5978.4|5976.6|5974.7|5972.9|446
1587111300000|2020-04-17 08:15:00|5978.2|5976.4|5978.9|5977.1|5979.6|5977.8|5972.4|5970.6|465
1587111600000|2020-04-17 08:20:00|5978.8|5977|5979.4|5977.6|5982.9|5981|5978.5|5976.7|493
1587111900000|2020-04-17 08:25:00|5979.5|5977.7|5981.9|5980.1|5982|5980.2|5978.7|5976.7|500
1587112200000|2020-04-17 08:30:00|5981.3|5979.5|5985.5|5983.7|5987.6|5985.8|5979.5|5977.7|507
1587112500000|2020-04-17 08:35:00|5985.7|5983.9|5984.9|5983.1|5987|5985.2|5983.5|5981.7|356
1587112800000|2020-04-17 08:40:00|5984.8|5983|5988.3|5986.5|5988.3|5986.5|5982.5|5980.7|325
1587113100000|2020-04-17 08:45:00|5988.2|5986.4|5982.8|5981|5988.2|5986.4|5982|5980.2|373
1587113400000|2020-04-17 08:50:00|5982.9|5981.1|5985.1|5983.3|5988.1|5986.3|5982.8|5981|335
1587113700000|2020-04-17 08:55:00|5985|5983.2|5983.5|5981.7|5986.2|5984.4|5983|5981.1|344
1587114000000|2020-04-17 09:00:00|5983.8|5982|5984.7|5982.9|5986.7|5984.9|5982.9|5980.9|337
1587114300000|2020-04-17 09:05:00|5985.4|5982.4|5981.7|5979.9|5985.4|5983.1|5981.2|5979.4|345
1587114600000|2020-04-17 09:10:00|5981.8|5980|5984|5982.2|5984.8|5983|5981.1|5979.3|386
1587114900000|2020-04-17 09:15:00|5984.1|5982.3|5985.2|5983.4|5986.2|5984.4|5983.8|5982|369
1587115200000|2020-04-17 09:20:00|5985.3|5983.5|5984.9|5983.1|5989.3|5987.5|5984.8|5983|377
1587115500000|2020-04-17 09:25:00|5985|5983.2|5983.3|5981.5|5985.1|5983.3|5981.1|5979.3|355
1587115800000|2020-04-17 09:30:00|5983.2|5981.4|5980.1|5978.3|5984.2|5982.4|5978.9|5977.1|393
1587116100000|2020-04-17 09:35:00|5980|5978.2|5983.9|5982.1|5984.1|5982.3|5979.9|5978.1|297
1587116400000|2020-04-17 09:40:00|5984|5982.2|5982.3|5980.5|5987.1|5985.3|5981.9|5980.1|411
1587116700000|2020-04-17 09:45:00|5982.5|5980.7|5981.3|5979.5|5983.8|5982|5978.3|5976.5|340
1587117000000|2020-04-17 09:50:00|5981.4|5979.6|5980.3|5978.5|5982|5980.2|5978.7|5976.9|441
1587117300000|2020-04-17 09:55:00|5980.4|5978.6|5980|5978.2|5981.1|5979.3|5978.3|5976.5|367
1587117600000|2020-04-17 10:00:00|5980.1|5978.3|5979.1|5977.3|5981.1|5979.3|5978.1|5976.1|365
1587117900000|2020-04-17 10:05:00|5979.5|5977.7|5983.3|5980.3|5983.3|5981.3|5977.5|5975.7|374
1587118200000|2020-04-17 10:10:00|5983.4|5980.4|5981.8|5980|5985.3|5983.2|5981.1|5979.3|378
1587118500000|2020-04-17 10:15:00|5981.7|5979.9|5990.8|5989|5991.3|5989.5|5981.1|5979.3|369
1587118800000|2020-04-17 10:20:00|5990.9|5989.1|5991.9|5990.1|5995.1|5993.3|5990.2|5988.4|362
1587119100000|2020-04-17 10:25:00|5991.8|5990|5991|5989.2|5993.5|5991.7|5989.2|5987.4|372
1587119400000|2020-04-17 10:30:00|5991.1|5989.3|5995.4|5993.6|5995.4|5993.6|5989.3|5987.5|302
1587119700000|2020-04-17 10:35:00|5995.5|5993.7|6007.3|6005.5|6007.5|6005.7|5993.3|5991.5|491
1587120000000|2020-04-17 10:40:00|6007.2|6005.4|6002.7|6000.9|6008.3|6006.3|6000.9|5999.1|395
1587120300000|2020-04-17 10:45:00|6002.6|6000.8|6008.9|6007.1|6009.6|6007.4|6001.9|6000.1|354
1587120600000|2020-04-17 10:50:00|6009.6|6006.6|6009|6007.2|6010.5|6008.5|6006.3|6004.4|371
1587120900000|2020-04-17 10:55:00|6008.7|6006.9|6007.9|6006.1|6011.9|6010.1|6007.6|6005.4|441
1587121200000|2020-04-17 11:00:00|6007.8|6006|6009.4|6007.6|6010.3|6008.5|6005.9|6004.1|350
1587121500000|2020-04-17 11:05:00|6009.3|6007.5|6017.5|6015.7|6018.4|6016.6|6009.2|6007.4|404
1587121800000|2020-04-17 11:10:00|6017.7|6015.9|6014.5|6012.7|6018.3|6016.5|6013.9|6012.1|474
1587122100000|2020-04-17 11:15:00|6014.4|6012.6|6011|6009.2|6014.6|6012.7|6009.2|6007.4|396
1587122400000|2020-04-17 11:20:00|6011.1|6009.3|6010|6008.2|6013|6011.2|6009.1|6007.3|409
1587122700000|2020-04-17 11:25:00|6009.9|6008.1|6011.9|6010.1|6014.1|6012.2|6009.8|6008|378
1587123000000|2020-04-17 11:30:00|6011.2|6009.4|6004.1|6002.3|6011.7|6009.9|6003|6001.2|429
1587123300000|2020-04-17 11:35:00|6004.2|6002.4|6003.2|6001.4|6007.2|6005.4|6002.2|6000.4|366
1587123600000|2020-04-17 11:40:00|6003.3|6001.5|6004.5|6002.7|6004.6|6002.8|6001.5|5999.2|324
1587123900000|2020-04-17 11:45:00|6004.8|6003|6004.9|6003.1|6006.5|6004.7|6002.9|6001|374
1587124200000|2020-04-17 11:50:00|6004.7|6002.9|6008.2|6006.4|6008.7|6006.9|6004|6002.2|325
1587124500000|2020-04-17 11:55:00|6008|6006.2|6015.4|6013.6|6016.7|6014.6|6008|6006.2|454
1587124800000|2020-04-17 12:00:00|6015.3|6013.5|6015.2|6013.4|6016.9|6015.1|6013.6|6011.4|405
1587125100000|2020-04-17 12:05:00|6015.1|6013.3|6016.4|6014.6|6017.2|6015.4|6013.2|6011.4|395
1587125400000|2020-04-17 12:10:00|6016.8|6015|6020.3|6018.5|6023.3|6020.9|6014.9|6012.6|461
1587125700000|2020-04-17 12:15:00|6020.4|6018.6|6034.7|6032.9|6034.7|6032.9|6020.2|6018.4|571
1587126000000|2020-04-17 12:20:00|6034.9|6033.1|6036|6034.2|6037.7|6035.9|6030.5|6028.7|545
1587126300000|2020-04-17 12:25:00|6036.1|6034.3|6037.8|6036|6038.8|6037|6034.2|6032.4|441
1587126600000|2020-04-17 12:30:00|6037.9|6036.1|6034.7|6032.9|6039|6037.2|6031.2|6029.4|460
1587126900000|2020-04-17 12:35:00|6034.6|6032.8|6036|6034.2|6038.1|6036.3|6032.6|6030.8|428
1587127200000|2020-04-17 12:40:00|6035.9|6034.1|6038.8|6037|6041|6039.2|6035.9|6034.1|500
1587127500000|2020-04-17 12:45:00|6038.7|6036.9|6039.1|6037.3|6039.1|6037.3|6034.9|6033.1|394
1587127800000|2020-04-17 12:50:00|6039|6037.2|6044|6042.2|6044.8|6043|6039|6037.2|414
1587128100000|2020-04-17 12:55:00|6043.9|6042.1|6039.8|6038|6044.1|6042.3|6037.7|6035.9|434
1587128400000|2020-04-17 13:00:00|6039.7|6037.9|6036.6|6034.8|6040.9|6039.1|6033.3|6031.5|471
1587128700000|2020-04-17 13:05:00|6036.5|6034.7|6034.7|6032.9|6037.8|6036|6034.3|6032.5|450
1587129000000|2020-04-17 13:10:00|6034.8|6033|6035.9|6034.1|6036.3|6034.5|6034.5|6032.7|402
1587129300000|2020-04-17 13:15:00|6035.7|6033.9|6037.9|6036.1|6038.1|6036.3|6033.5|6031.7|395
1587129600000|2020-04-17 13:20:00|6038|6036.2|6040.8|6039|6040.8|6039|6037.4|6035.6|405
1587129900000|2020-04-17 13:25:00|6040.7|6038.9|6036.7|6034.9|6042.5|6040.7|6035.6|6033.8|401
1587130200000|2020-04-17 13:30:00|6036.6|6034.8|6031.7|6029.9|6038|6036.2|6031.5|6029.7|431
1587130500000|2020-04-17 13:35:00|6031.6|6029.8|6028.1|6026.3|6034.4|6032.1|6024.1|6022.3|511
1587130800000|2020-04-17 13:40:00|6028|6026.2|6032.7|6030.9|6033.2|6031.4|6027.1|6025.3|381
1587131100000|2020-04-17 13:45:00|6032.8|6031|6042.3|6040.5|6045.5|6043.7|6032.8|6031|536
1587131400000|2020-04-17 13:50:00|6042.2|6040.4|6046|6044.2|6052.3|6050.5|6042|6040.2|513
1587131700000|2020-04-17 13:55:00|6045.9|6044.1|6041.7|6038.7|6047.1|6045.3|6041.3|6038.6|495
1587132000000|2020-04-17 14:00:00|6041.9|6038.9|6041.4|6039.6|6042.8|6040.4|6037.3|6035.5|448
1587132300000|2020-04-17 14:05:00|6041.5|6039.7|6040.1|6038.3|6043.6|6041.8|6037.9|6036.1|424
1587132600000|2020-04-17 14:10:00|6040.2|6038.4|6035.6|6033.8|6041.6|6039.8|6034.7|6032.9|442
1587132900000|2020-04-17 14:15:00|6035.7|6033.9|6035.6|6033.8|6038.4|6036.6|6032.6|6030.8|504
1587133200000|2020-04-17 14:20:00|6035.7|6033.9|6033|6031.2|6035.8|6034|6031.4|6029.6|478
1587133500000|2020-04-17 14:25:00|6033.1|6031.3|6033.8|6032|6034.5|6032.4|6031.6|6029.8|431
1587133800000|2020-04-17 14:30:00|6033.9|6032.1|6031.1|6029.3|6034.1|6032.3|6030.9|6029.1|376
1587134100000|2020-04-17 14:35:00|6031.2|6029.4|6025.9|6024.1|6031.8|6030|6021.4|6019.6|461
1587134400000|2020-04-17 14:40:00|6025.7|6023.9|6020.3|6018.5|6028.8|6026.9|6019|6016.5|514
1587134700000|2020-04-17 14:45:00|6020.2|6018.4|6020.8|6019|6024.3|6022.1|6019.4|6017.6|458
1587135000000|2020-04-17 14:50:00|6020.9|6019.1|6034.3|6032.5|6035.7|6032.7|6020.8|6019|518
1587135300000|2020-04-17 14:55:00|6034.8|6033|6035.2|6033.4|6038.6|6035.7|6030.5|6028.2|652
1587135600000|2020-04-17 15:00:00|6035.1|6033.3|6033.3|6031.5|6036.6|6034.8|6032.3|6030.2|525
1587135900000|2020-04-17 15:05:00|6033.2|6031.4|6033.7|6031.9|6036.9|6035.1|6031.4|6029.6|428
1587136200000|2020-04-17 15:10:00|6033.5|6031.7|6030.2|6028.4|6034.6|6032.4|6027.4|6025.3|492
1587136500000|2020-04-17 15:15:00|6030.4|6028.6|6033.8|6032|6034.6|6032|6027.9|6026.1|440
1587136800000|2020-04-17 15:20:00|6033.7|6031.9|6031.8|6030|6035.9|6033.6|6030.3|6028|447
1587137100000|2020-04-17 15:25:00|6031.7|6029.9|6030.9|6029.1|6032|6030.2|6028.4|6026.6|351
1587137400000|2020-04-17 15:30:00|6030.8|6029|6032.4|6030.6|6032.5|6030.7|6028.7|6026.9|422
1587137700000|2020-04-17 15:35:00|6032.5|6030.7|6031.3|6029.5|6035.9|6034.1|6030.9|6029.1|371
1587138000000|2020-04-17 15:40:00|6031.4|6029.6|6029.5|6027.7|6032.4|6030.6|6029.3|6027.5|340
1587138300000|2020-04-17 15:45:00|6029.4|6027.6|6032.4|6030.6|6033.1|6031.3|6028.4|6026.6|371
1587138600000|2020-04-17 15:50:00|6032.3|6030.5|6032.5|6030.7|6035.2|6033.4|6029.8|6028|352
1587138900000|2020-04-17 15:55:00|6032.6|6030.8|6033.7|6031.9|6034.4|6032.6|6032.3|6030.5|337
1587139200000|2020-04-17 16:00:00|6033.8|6032|6032|6030.2|6034.3|6032.5|6031.6|6029.8|318
1587139500000|2020-04-17 16:05:00|6031.9|6030.1|6030.2|6028.4|6032.4|6030.6|6029.8|6028|277
1587139800000|2020-04-17 16:10:00|6030.1|6028.3|6031.2|6029.4|6031.6|6029.8|6027.3|6025.5|318
1587140100000|2020-04-17 16:15:00|6031|6029.2|6029.6|6027.8|6031.8|6030|6027.5|6025.7|302
1587140400000|2020-04-17 16:20:00|6029.5|6027.7|6027.6|6025.8|6029.7|6027.9|6026.9|6025.1|280
1587140700000|2020-04-17 16:25:00|6027.5|6025.7|6024.8|6023|6027.8|6026|6023.4|6021.6|286
1587141000000|2020-04-17 16:30:00|6024.7|6022.9|6024.3|6022.5|6025.8|6024|6023.7|6021.9|256
1587141300000|2020-04-17 16:35:00|6024.2|6022.4|6031.6|6029.8|6032|6030|6023.7|6021.9|352
1587141600000|2020-04-17 16:40:00|6031.5|6029.7|6030.5|6028.7|6032.2|6030.4|6028.7|6026.9|288
1587141900000|2020-04-17 16:45:00|6030.4|6028.6|6032.8|6031|6033.2|6031.4|6029.2|6027.4|274
1587142200000|2020-04-17 16:50:00|6032.9|6031.1|6032.7|6030.9|6034.7|6032.9|6031.6|6029.8|265
1587142500000|2020-04-17 16:55:00|6032.6|6030.8|6029.8|6028|6033|6031.2|6029.4|6027.6|338
1587142800000|2020-04-17 17:00:00|6029.7|6027.9|6031.6|6029.8|6031.9|6030.1|6029.4|6027.6|301
1587143100000|2020-04-17 17:05:00|6031.5|6029.7|6031.9|6030.1|6032.7|6030.9|6030.8|6028.9|261
1587143400000|2020-04-17 17:10:00|6032|6030.2|6031.3|6029.5|6032.4|6030.6|6030.6|6028.8|210
1587143700000|2020-04-17 17:15:00|6031.4|6029.6|6035.5|6033.7|6036.4|6034.1|6031.4|6029.6|232
1587144000000|2020-04-17 17:20:00|6035.4|6033.6|6035.6|6033.8|6035.9|6034.1|6033.6|6031.8|237
1587144300000|2020-04-17 17:25:00|6035.5|6033.7|6037.5|6035.7|6038.5|6036.7|6035.2|6033.4|233
1587144600000|2020-04-17 17:30:00|6037.6|6035.8|6036.5|6034.7|6038.8|6036.5|6035.7|6033.9|255
1587144900000|2020-04-17 17:35:00|6036.6|6034.8|6040.4|6038.6|6040.4|6038.6|6036.5|6034.7|244
1587145200000|2020-04-17 17:40:00|6040.3|6038.5|6041.3|6039.5|6043|6041.2|6039.3|6037.5|306
1587145500000|2020-04-17 17:45:00|6040.9|6039.1|6039.8|6038|6041.2|6039.1|6038.8|6036.5|254
1587145800000|2020-04-17 17:50:00|6039.7|6037.9|6036.5|6034.7|6041.6|6039.8|6036.5|6034.7|262
1587146100000|2020-04-17 17:55:00|6036.4|6034.6|6035.1|6033.3|6037.7|6035.3|6032.9|6031.1|246
1587146400000|2020-04-17 18:00:00|6035|6033.2|6031.5|6029.7|6035.5|6033.6|6031.2|6029.4|301
1587146700000|2020-04-17 18:05:00|6031.4|6029.6|6028.3|6026.5|6031.8|6029.9|6028.2|6026.4|227
1587147000000|2020-04-17 18:10:00|6028.4|6026.6|6022.5|6020.7|6029.5|6027.7|6022.5|6020.7|319
1587147300000|2020-04-17 18:15:00|6023.2|6021.4|6026.2|6024.4|6027.5|6025.7|6022.5|6020.1|294
1587147600000|2020-04-17 18:20:00|6026.1|6024.3|6029.1|6027.3|6030|6027.6|6025.6|6023.4|237
1587147900000|2020-04-17 18:25:00|6029|6027.2|6029.1|6027.3|6030|6027.8|6026.8|6025|239
1587148200000|2020-04-17 18:30:00|6029|6027.2|6027.8|6026|6030.6|6028.8|6027.4|6025.6|229
1587148500000|2020-04-17 18:35:00|6027.9|6026.1|6026.8|6025|6028.7|6026.9|6026.3|6024.5|188
1587148800000|2020-04-17 18:40:00|6026.9|6025.1|6026.6|6024.8|6028.9|6027.1|6026.4|6024.5|207
1587149100000|2020-04-17 18:45:00|6026.8|6025|6028.5|6026.7|6028.7|6026.9|6026.3|6024.5|217
1587149400000|2020-04-17 18:50:00|6028|6026.2|6027.4|6025.6|6028|6026.2|6025.4|6023.6|206
1587149700000|2020-04-17 18:55:00|6027.5|6025.7|6028.5|6026.7|6028.6|6026.8|6026.1|6024.3|267
1587150000000|2020-04-17 19:00:00|6028.6|6026.8|6029.4|6027.6|6034.5|6032.6|6028.4|6026.6|322
1587150300000|2020-04-17 19:05:00|6029.5|6027.7|6026.2|6024.4|6029.5|6027.7|6026.1|6024.3|233
1587150600000|2020-04-17 19:10:00|6026.3|6024.5|6026.4|6024.6|6028.3|6026.5|6025.2|6023.4|208
1587150900000|2020-04-17 19:15:00|6026.3|6024.5|6027.2|6025.4|6028.3|6026.5|6026.2|6023.7|222
1587151200000|2020-04-17 19:20:00|6027.1|6025.3|6027.5|6025.7|6028.9|6026.8|6026.4|6024|181
1587151500000|2020-04-17 19:25:00|6027.6|6025.8|6028.2|6026.4|6028.8|6026.9|6027.1|6025.3|190
1587151800000|2020-04-17 19:30:00|6028.1|6026.3|6030.3|6028.5|6031.8|6030|6027.5|6025.2|206
1587152100000|2020-04-17 19:35:00|6030.4|6028.6|6029|6027.2|6031.2|6029.1|6028.3|6026.5|204
1587152400000|2020-04-17 19:40:00|6029.1|6027.3|6033.4|6031.6|6033.7|6031.7|6028.7|6026.7|218
1587152700000|2020-04-17 19:45:00|6033.5|6031.7|6032.4|6030.6|6036|6033.8|6032.2|6029.7|303
1587153000000|2020-04-17 19:50:00|6032.5|6030.7|6033.6|6030.6|6035.5|6033.1|6032.1|6029.8|350
1587153300000|2020-04-17 19:55:00|6033.7|6030.7|6037.8|6036|6039.3|6036.9|6032.4|6029.9|314
1587153600000|2020-04-17 20:00:00|6038.2|6035.2|6037.6|6035.8|6039.1|6036.7|6036.5|6034.1|214
1587153900000|2020-04-17 20:05:00|6037.7|6035.9|6038.7|6035.7|6039.4|6036.9|6036.8|6034.2|227
1587154200000|2020-04-17 20:10:00|6038.6|6035.6|6036.9|6035.1|6040.7|6038.3|6036.9|6034.4|176
1587154500000|2020-04-17 20:15:00|6037.4|6034.4|6037.9|6034.9|6038.2|6035.8|6036.3|6033.9|148
1587154800000|2020-04-17 20:20:00|6038|6035|6038.2|6036.4|6039.2|6036.9|6036.8|6034.4|237
1587155100000|2020-04-17 20:25:00|6038.3|6036.5|6037.7|6034.7|6039.1|6036.7|6036.2|6033.9|180
1587155400000|2020-04-17 20:30:00|6037.2|6034.2|6033.3|6031.5|6037.2|6034.6|6032.9|6031.1|168
1587155700000|2020-04-17 20:35:00|6033.2|6031.4|6034.6|6032.8|6037.3|6034.8|6033.2|6031.4|205
1587156000000|2020-04-17 20:40:00|6034.5|6032.7|6035|6033.2|6037.1|6034.1|6034.1|6031.8|188
1587156300000|2020-04-17 20:45:00|6034.8|6033|6034.4|6032.6|6036.4|6033.4|6033.3|6031.5|194
1587156600000|2020-04-17 20:50:00|6034.5|6032.7|6035|6032|6036.9|6033.9|6033|6030.8|220
1587156900000|2020-04-17 20:55:00|6035.6|6032.6|6029.4|6026.4|6035.6|6032.6|6028.5|6025.5|105
1587326400000|2020-04-19 20:00:00|6029.9|6025.9|6029.9|6025.9|6029.9|6025.9|6029.9|6025.9|1
1587328200000|2020-04-19 20:30:00|6040.6|6031.6|6039.9|6030.9|6040.6|6031.6|6039.9|6030.9|9
1587328500000|2020-04-19 20:35:00|6040.1|6031.1|6039.9|6030.9|6040.1|6031.1|6039.9|6030.9|12
1587328800000|2020-04-19 20:40:00|6040.1|6031.1|6039.9|6030.9|6040.1|6031.1|6039.9|6030.9|8
1587329100000|2020-04-19 20:45:00|6039|6030|6039.9|6030.9|6040.1|6031.1|6039|6030|4
1587329400000|2020-04-19 20:50:00|6040.1|6031.1|6039.9|6030.9|6040.1|6031.1|6039.9|6030.9|6
1587329700000|2020-04-19 20:55:00|6040.1|6031.1|6043|6034|6043|6034|6032.8|6023.8|21
1587330000000|2020-04-19 21:00:00|6044.9|6035.9|6043|6034|6044.9|6035.9|6043|6034|8
1587330300000|2020-04-19 21:05:00|6045|6036|6044.5|6035.5|6045|6036|6044.1|6035.1|9
1587330600000|2020-04-19 21:10:00|6044.4|6035.4|6044.3|6035.3|6044.8|6035.8|6043.5|6034.5|17
1587330900000|2020-04-19 21:15:00|6043.5|6034.5|6044|6035|6044.3|6035.3|6043.5|6034.5|5
1587331200000|2020-04-19 21:20:00|6043.6|6034.6|6044.9|6035.9|6046.5|6037.5|6043.5|6034.5|29
1587331500000|2020-04-19 21:25:00|6044.7|6035.7|6040.9|6031.9|6045.1|6036.1|6039.3|6031.7|93
1587331800000|2020-04-19 21:30:00|6041|6032|6042.4|6033.4|6044.2|6035.2|6040|6031.1|111
1587332100000|2020-04-19 21:35:00|6042|6033|6044.2|6036.8|6044.9|6037.7|6042|6033|67
1587332400000|2020-04-19 21:40:00|6044.3|6036.6|6041.4|6033.1|6044.8|6037.2|6038.7|6031.1|195
1587332700000|2020-04-19 21:45:00|6041.3|6033.2|6044.3|6035.3|6045.2|6036.6|6040|6031.8|154
1587333000000|2020-04-19 21:50:00|6042.7|6036.5|6043.1|6034.1|6044.4|6036.5|6042.5|6033.5|67
1587333300000|2020-04-19 21:55:00|6044.4|6035.4|6043.5|6034.5|6044.4|6036.6|6042.3|6033.4|57
1587333600000|2020-04-19 22:00:00|6043|6037|6035.5|6031.5|6043.8|6037|6034.9|6030.9|339
1587333900000|2020-04-19 22:05:00|6035.4|6031.4|6032.5|6028.5|6035.9|6031.9|6030.7|6025.8|208
1587334200000|2020-04-19 22:10:00|6032.4|6028.4|6030.4|6026.4|6034.4|6029.8|6030|6024.2|180
1587334500000|2020-04-19 22:15:00|6030.2|6026.2|6027.7|6024.9|6030.5|6026.9|6026.6|6022.9|243
1587334800000|2020-04-19 22:20:00|6028|6025.2|6028.2|6024.2|6028.8|6025.6|6026.7|6023.3|235
1587335100000|2020-04-19 22:25:00|6028.1|6024.1|6028.8|6024.8|6032|6028.3|6026.8|6022.1|245
1587335400000|2020-04-19 22:30:00|6028.6|6024.6|6028.6|6025.8|6031.5|6028.2|6026.8|6022.7|312
1587335700000|2020-04-19 22:35:00|6029.2|6025.2|6030.3|6026.3|6030.5|6027.3|6027.1|6023.9|269
1587336000000|2020-04-19 22:40:00|6030.4|6026.4|6026.5|6022.5|6031.2|6028|6025.1|6019.8|323
1587336300000|2020-04-19 22:45:00|6027.8|6020.1|6038|6034|6054|6049.1|6027.7|6020.1|462
1587336600000|2020-04-19 22:50:00|6037.9|6033.9|6031.2|6027.2|6039.6|6035.6|6030.2|6026.4|281
1587336900000|2020-04-19 22:55:00|6031.3|6027.3|6034.9|6032.1|6036.7|6033.2|6030.7|6026.8|253
1587337200000|2020-04-19 23:00:00|6035.5|6031.5|6032.3|6029.5|6035.5|6032.2|6031.9|6028.7|183
1587337500000|2020-04-19 23:05:00|6032.2|6029.4|6030.8|6029|6032.2|6029.4|6028.4|6025.4|195
1587337800000|2020-04-19 23:10:00|6030.7|6028.9|6028|6026.2|6031|6029.2|6027.7|6025.9|204
1587338100000|2020-04-19 23:15:00|6027.9|6026.1|6028.2|6026.4|6029|6027.2|6026.5|6024.5|295
1587338400000|2020-04-19 23:20:00|6028.1|6026.3|6027.8|6024.8|6029.6|6027.5|6026.2|6023.9|175
1587338700000|2020-04-19 23:25:00|6027.9|6024.9|6024.9|6023.1|6027.9|6025.5|6024|6021.8|192
1587339000000|2020-04-19 23:30:00|6025.2|6023.4|6025.1|6023.3|6026.5|6024.7|6023.9|6022.1|184
1587339300000|2020-04-19 23:35:00|6024.8|6023|6027|6025.2|6027.2|6025.4|6024.4|6022.6|185
1587339600000|2020-04-19 23:40:00|6026.8|6025|6025.8|6024|6027.4|6025.6|6024.7|6022.7|243
1587339900000|2020-04-19 23:45:00|6025.7|6023.9|6020.9|6019.1|6025.8|6024|6020.9|6018.7|198
1587340200000|2020-04-19 23:50:00|6021|6019.2|6019|6017.2|6021.9|6019.5|6017.1|6015.2|351
1587340500000|2020-04-19 23:55:00|6018.8|6017|6014.2|6012.4|6019.5|6017.7|6014|6012.1|432
1587340800000|2020-04-20 00:00:00|6014.5|6012.7|6009.9|6008.1|6018.3|6016.5|6009.7|6007.9|568
1587341100000|2020-04-20 00:05:00|6010|6008.2|6014.5|6012.7|6014.8|6013|6010|6008.2|385
1587341400000|2020-04-20 00:10:00|6014.6|6012.8|6014.8|6011.8|6015.7|6013.9|6013|6011.2|288
1587341700000|2020-04-20 00:15:00|6014.9|6011.9|6015.2|6013.4|6017.4|6015.3|6010.4|6008.4|338
1587342000000|2020-04-20 00:20:00|6015.3|6013.5|6011.9|6010.1|6015.8|6014|6011.6|6009.8|240
1587342300000|2020-04-20 00:25:00|6012.3|6010.5|6013.4|6010.4|6015.2|6013.2|6012.2|6010.2|200
1587342600000|2020-04-20 00:30:00|6013|6011.2|6019.5|6017.7|6019.7|6017.9|6012.6|6010.8|249
1587342900000|2020-04-20 00:35:00|6019|6017.2|6021.2|6019.4|6021.9|6020.1|6018.5|6016.4|240
1587343200000|2020-04-20 00:40:00|6021.3|6019.5|6018.3|6016.5|6021.3|6019.5|6017.4|6015.6|192
1587343500000|2020-04-20 00:45:00|6018.2|6016.4|6020.3|6018.5|6025.4|6023.6|6016|6014.2|373
1587343800000|2020-04-20 00:50:00|6020.2|6018.4|6014.8|6013|6021.6|6019.7|6012.9|6011.1|462
1587344100000|2020-04-20 00:55:00|6015.2|6013.4|6015.3|6013.5|6017.9|6016.1|6011.5|6009.7|469
1587344400000|2020-04-20 01:00:00|6015.4|6013.6|6010.7|6008.9|6017.6|6015.8|6010.5|6008.7|399
1587344700000|2020-04-20 01:05:00|6010.8|6009|6014.8|6013|6014.8|6013|6010.5|6008.7|373
1587345000000|2020-04-20 01:10:00|6014.6|6012.8|6015.1|6013.3|6016.3|6014.5|6012.8|6011|292
1587345300000|2020-04-20 01:15:00|6015|6013.2|6015.2|6013.4|6015.5|6013.7|6011.7|6009.9|350
1587345600000|2020-04-20 01:20:00|6015.4|6013.6|6018.1|6016.3|6018.6|6016.8|6014.6|6012.8|323
1587345900000|2020-04-20 01:25:00|6018.4|6016.6|6015.6|6013.8|6018.4|6016.6|6014.5|6012.7|258
1587346200000|2020-04-20 01:30:00|6015.2|6013.4|6014.2|6012.4|6018.1|6016.1|6013.1|6011.3|311
1587346500000|2020-04-20 01:35:00|6014.3|6012.5|6014.4|6012.6|6016.2|6014.4|6012.8|6011|272
1587346800000|2020-04-20 01:40:00|6014.8|6013|6015.1|6013.3|6017.7|6015.9|6013.4|6011.6|312
1587347100000|2020-04-20 01:45:00|6015.2|6013.4|6020.2|6018.4|6021.1|6019.3|6015.2|6013.4|269
1587347400000|2020-04-20 01:50:00|6020|6018.2|6021.9|6020.1|6023.2|6021.4|6019.1|6017.3|235
1587347700000|2020-04-20 01:55:00|6021.8|6020|6021.7|6019.9|6022|6020.2|6019.5|6017.7|247
1587348000000|2020-04-20 02:00:00|6021.8|6020|6021.8|6020|6024.8|6023|6021.7|6019.5|248
1587348300000|2020-04-20 02:05:00|6022.1|6020.3|6020.2|6018.4|6022.7|6020.9|6019.6|6017.8|163
1587348600000|2020-04-20 02:10:00|6020.1|6018.3|6017.7|6015.9|6020.7|6018.9|6017.3|6015|258
1587348900000|2020-04-20 02:15:00|6017.8|6016|6020.1|6018.3|6020.3|6018.5|6015.5|6013.7|230
1587349200000|2020-04-20 02:20:00|6020|6018.2|6019|6017.2|6020|6018.2|6017.4|6015.6|224
1587349500000|2020-04-20 02:25:00|6018.9|6017.1|6017.4|6014.4|6019.3|6017.5|6016.6|6014.4|197
1587349800000|2020-04-20 02:30:00|6016.8|6015|6017.6|6015.8|6019.7|6017.9|6016|6014.2|271
1587350100000|2020-04-20 02:35:00|6017.4|6015.6|6015.5|6013.7|6018|6016|6015|6013.2|198
1587350400000|2020-04-20 02:40:00|6015.6|6013.8|6016.2|6014.4|6016.2|6014.4|6012.3|6010.5|265
1587350700000|2020-04-20 02:45:00|6016|6014.2|6015.5|6013.7|6016.3|6014.5|6014.5|6012.7|247
1587351000000|2020-04-20 02:50:00|6015.6|6013.8|6017.7|6015.9|6018.5|6016.5|6015.2|6013.4|220
1587351300000|2020-04-20 02:55:00|6017.6|6015.8|6017.4|6015.6|6018.8|6017|6015.9|6014.1|208
1587351600000|2020-04-20 03:00:00|6017.3|6015.5|6016.6|6014.8|6017.5|6015.7|6015.1|6013.3|213
1587351900000|2020-04-20 03:05:00|6016.3|6014.5|6016.6|6014.8|6017.1|6015.3|6014.1|6012.3|213
1587352200000|2020-04-20 03:10:00|6016.5|6014.7|6018.9|6017.1|6019.2|6017.4|6016.5|6014.7|225
1587352500000|2020-04-20 03:15:00|6018.8|6017|6020.2|6018.4|6023|6021.2|6018.6|6016.8|311
1587352800000|2020-04-20 03:20:00|6020.1|6018.3|6025.3|6023.5|6025.5|6023.7|6019.6|6017.8|381
1587353100000|2020-04-20 03:25:00|6025.2|6023.4|6024.5|6022.7|6025.7|6023.9|6024.2|6022.4|175
1587353400000|2020-04-20 03:30:00|6024.1|6022.3|6024|6022.2|6024.7|6022.9|6023.8|6022|170
1587353700000|2020-04-20 03:35:00|6024.1|6022.3|6021.9|6020.1|6024.7|6022.9|6021.3|6019.5|200
1587354000000|2020-04-20 03:40:00|6021.8|6020|6021.4|6019.6|6023.1|6021.3|6020.4|6018.6|232
1587354300000|2020-04-20 03:45:00|6021.3|6019.5|6021.5|6019.7|6022.5|6020.7|6021.1|6019.3|134
1587354600000|2020-04-20 03:50:00|6021.4|6019.6|6021.9|6020.1|6022.5|6020.7|6021.2|6019.4|153
1587354900000|2020-04-20 03:55:00|6021.7|6019.9|6023.7|6021.9|6024|6022.2|6021.7|6019.4|188
1587355200000|2020-04-20 04:00:00|6023.8|6022|6026.7|6024.9|6027|6025.2|6022.8|6021|197
1587355500000|2020-04-20 04:05:00|6026.8|6025|6051.9|6050.1|6062.1|6059.1|6025.9|6024.1|709
1587355800000|2020-04-20 04:10:00|6052.6|6049.6|6055.5|6053.7|6056.9|6054.5|6048.6|6046.8|501
1587356100000|2020-04-20 04:15:00|6055.6|6053.8|6054.3|6052.5|6060.2|6057.9|6053|6050.6|515
1587356400000|2020-04-20 04:20:00|6054.4|6052.6|6049.7|6047.9|6055|6052.6|6048.2|6046.3|416
1587356700000|2020-04-20 04:25:00|6050.4|6047.4|6048.6|6046.8|6050.5|6048.5|6044.3|6042.5|434
1587357000000|2020-04-20 04:30:00|6048.7|6046.9|6049.1|6047.3|6055|6052.5|6048.6|6046.4|403
1587357300000|2020-04-20 04:35:00|6049.9|6048.1|6050|6048.2|6054.4|6052|6048.3|6046.5|327
1587357600000|2020-04-20 04:40:00|6050.2|6048.4|6051.3|6049.5|6053.2|6051.1|6048.8|6047|289
1587357900000|2020-04-20 04:45:00|6051.6|6049.8|6057.2|6055.4|6058.7|6056.5|6050.8|6048.4|356
1587358200000|2020-04-20 04:50:00|6057.3|6055.5|6059.4|6056.4|6060.5|6057.8|6056.7|6054.4|265
1587358500000|2020-04-20 04:55:00|6058.8|6057|6059.4|6057.6|6060.7|6058.4|6057.9|6055.8|279
1587358800000|2020-04-20 05:00:00|6059.3|6057.5|6050.7|6048.9|6059.4|6057.6|6050.4|6048.6|364
1587359100000|2020-04-20 05:05:00|6050.8|6049|6053|6050|6053.2|6051|6048.4|6046.1|353
1587359400000|2020-04-20 05:10:00|6053.1|6050.1|6049.9|6048.1|6053.6|6051.6|6049.5|6047.3|281
1587359700000|2020-04-20 05:15:00|6050|6048.2|6050.5|6047.5|6051.6|6049.8|6047.5|6045.4|260
1587360000000|2020-04-20 05:20:00|6050.3|6048.5|6048.9|6047.1|6050.9|6048.5|6048.1|6045.7|283
1587360300000|2020-04-20 05:25:00|6049|6047.2|6048.2|6046.4|6050.6|6048.7|6047.5|6045.7|195
1587360600000|2020-04-20 05:30:00|6048.3|6046.5|6045.9|6044.1|6049.5|6047.7|6045.5|6043.4|207
1587360900000|2020-04-20 05:35:00|6046.5|6043.5|6037.9|6036.1|6047.4|6045.1|6037.9|6036.1|400
1587361200000|2020-04-20 05:40:00|6038.5|6036.7|6040.1|6038.3|6041.1|6039.3|6036.8|6035|424
1587361500000|2020-04-20 05:45:00|6040|6038.2|6041.2|6039.4|6042.2|6039.7|6039.1|6036.8|237
1587361800000|2020-04-20 05:50:00|6041.3|6039.5|6040.1|6038.3|6042.1|6039.8|6038.7|6036.9|296
1587362100000|2020-04-20 05:55:00|6039.3|6037.5|6038.2|6036.4|6040.6|6038.5|6037|6035.2|440
1587362400000|2020-04-20 06:00:00|6038.3|6036.5|6033.9|6032.1|6039.3|6036.8|6031|6029.2|560
1587362700000|2020-04-20 06:05:00|6033.8|6032|6034|6032.2|6037.5|6035.7|6031.1|6029.3|413
1587363000000|2020-04-20 06:10:00|6033.9|6032.1|6033.7|6031.9|6035.7|6033.9|6033.2|6031.4|327
1587363300000|2020-04-20 06:15:00|6033.6|6031.8|6033.8|6032|6036.1|6034.3|6032.5|6030.5|378
1587363600000|2020-04-20 06:20:00|6033.9|6032.1|6033.1|6031.3|6034|6032.2|6029.3|6027.5|338
1587363900000|2020-04-20 06:25:00|6033.2|6031.4|6037.9|6036.1|6038.5|6036.7|6031.8|6030|374
1587364200000|2020-04-20 06:30:00|6037.8|6036|6038.2|6036.4|6039.8|6038|6035.1|6033.3|454
1587364500000|2020-04-20 06:35:00|6038.3|6036.5|6043.1|6041.3|6045.3|6043.5|6038.3|6036.5|375
1587364800000|2020-04-20 06:40:00|6043|6041.2|6044.1|6042.3|6044.6|6042.8|6039.9|6038|352
1587365100000|2020-04-20 06:45:00|6044.2|6042.4|6045.5|6043.7|6046.5|6044.7|6043.4|6041.6|297
1587365400000|2020-04-20 06:50:00|6045.8|6044|6042.8|6041|6045.8|6044|6040.5|6038.7|345
1587365700000|2020-04-20 06:55:00|6042.9|6041.1|6041.9|6040.1|6045.2|6043.4|6039.7|6037.9|357
1587366000000|2020-04-20 07:00:00|6041.8|6040|6037.5|6035.7|6041.8|6040|6035.5|6033.7|466
1587366300000|2020-04-20 07:05:00|6037.4|6035.6|6044.1|6042.3|6046.1|6044.3|6037.4|6035.6|470
1587366600000|2020-04-20 07:10:00|6044.2|6042.4|6042.9|6041.1|6046.1|6044.3|6038.6|6036.8|460
1587366900000|2020-04-20 07:15:00|6043.3|6041.5|6040|6038.2|6043.8|6042|6037.9|6036.1|424
1587367200000|2020-04-20 07:20:00|6040.1|6038.3|6043.6|6041.8|6044.1|6042.3|6035.2|6033.4|491
1587367500000|2020-04-20 07:25:00|6043.4|6041.6|6038.9|6037.1|6045.7|6043.9|6038.7|6036.9|393
1587367800000|2020-04-20 07:30:00|6039|6037.2|6042.4|6040.6|6045.6|6043.8|6037.1|6035.3|469
1587368100000|2020-04-20 07:35:00|6042.3|6040.5|6048.5|6046.7|6048.7|6046.9|6042.3|6040.5|398
1587368400000|2020-04-20 07:40:00|6048.1|6046.3|6049.8|6048|6052.3|6050.5|6047.2|6045.4|407
1587368700000|2020-04-20 07:45:00|6049.7|6047.9|6053|6051.2|6053.1|6051.3|6049.6|6047.8|311
1587369000000|2020-04-20 07:50:00|6053.3|6051.5|6055.3|6053.5|6055.3|6053.5|6049.7|6047.9|374
1587369300000|2020-04-20 07:55:00|6055.2|6053.4|6060.2|6058.4|6061.5|6059.7|6054.8|6053|490
1587369600000|2020-04-20 08:00:00|6060.1|6058.3|6059.3|6057.5|6062|6060.2|6056.4|6054.6|430
1587369900000|2020-04-20 08:05:00|6059.8|6058|6059.3|6057.5|6059.9|6058.1|6055.6|6053.8|379
1587370200000|2020-04-20 08:10:00|6058.8|6057|6055.7|6053.9|6059.8|6058|6055.5|6053.7|394
1587370500000|2020-04-20 08:15:00|6055.8|6054|6062.6|6060.8|6063.8|6062|6055.3|6053.5|367
1587370800000|2020-04-20 08:20:00|6062.5|6060.7|6057.4|6055.6|6063.8|6062|6057.1|6055.3|431
1587371100000|2020-04-20 08:25:00|6057.5|6055.7|6056.1|6054.3|6057.6|6055.8|6053.1|6051.3|533
1587371400000|2020-04-20 08:30:00|6056.3|6054.5|6055.6|6053.8|6056.3|6054.5|6051.3|6049.5|390
1587371700000|2020-04-20 08:35:00|6055.4|6053.6|6058.6|6056.8|6059.3|6057.5|6054.6|6052.8|337
1587372000000|2020-04-20 08:40:00|6058.7|6056.9|6058.7|6056.9|6060.1|6058.3|6057.2|6055.4|322
1587372300000|2020-04-20 08:45:00|6058.8|6057|6065.7|6063.9|6070.5|6068.7|6057|6055.2|479
1587372600000|2020-04-20 08:50:00|6065.9|6064.1|6064|6062.2|6069.9|6067.4|6063.7|6061.9|377
1587372900000|2020-04-20 08:55:00|6063.9|6062.1|6066.4|6064.6|6067.3|6065.5|6063.2|6061.4|450
1587373200000|2020-04-20 09:00:00|6066.9|6065.1|6074.7|6072.9|6075.4|6073.6|6066|6064.2|585
1587373500000|2020-04-20 09:05:00|6074.5|6072.7|6073.8|6072|6075.7|6073.9|6071.4|6069.6|509
1587373800000|2020-04-20 09:10:00|6073.7|6071.9|6075.9|6074.1|6078.3|6076.5|6073.6|6071.8|507
1587374100000|2020-04-20 09:15:00|6075.7|6073.9|6075.4|6073.6|6077|6075.2|6073.9|6072.1|449
1587374400000|2020-04-20 09:20:00|6075.6|6073.8|6077.2|6075.4|6079|6077.2|6073.9|6072.1|377
1587374700000|2020-04-20 09:25:00|6077.4|6075.6|6077.1|6075.3|6078.8|6077|6076.3|6074.5|475
1587375000000|2020-04-20 09:30:00|6077.2|6075.4|6072.4|6070.6|6079|6077.2|6072.1|6070.3|443
1587375300000|2020-04-20 09:35:00|6072.3|6070.5|6070.6|6068.8|6073.7|6071.9|6070.2|6068.4|404
1587375600000|2020-04-20 09:40:00|6070.7|6068.9|6073.6|6071.8|6074|6072.2|6069|6067.2|360
1587375900000|2020-04-20 09:45:00|6073.3|6071.5|6074.9|6073.1|6075.3|6073.5|6070.9|6069.1|358
1587376200000|2020-04-20 09:50:00|6074.7|6072.9|6073.1|6071.3|6076|6074.2|6072.6|6070.8|368
1587376500000|2020-04-20 09:55:00|6072.9|6071.1|6070.9|6069.1|6074.9|6073.1|6069.1|6067.3|486
1587376800000|2020-04-20 10:00:00|6071|6069.2|6068.1|6066.3|6071.6|6069.8|6067.2|6065.4|461
1587377100000|2020-04-20 10:05:00|6067.9|6066.1|6063.3|6061.5|6068.7|6066.9|6062.6|6060.8|430
1587377400000|2020-04-20 10:10:00|6063.1|6061.3|6064.5|6062.7|6066.4|6064.6|6062.6|6060.8|359
1587377700000|2020-04-20 10:15:00|6064.4|6062.6|6065.9|6064.1|6066.8|6065|6063.6|6061.8|349
1587378000000|2020-04-20 10:20:00|6066|6064.2|6059.9|6058.1|6066.5|6064.7|6058.6|6056.8|415
1587378300000|2020-04-20 10:25:00|6059.7|6057.9|6061.9|6060.1|6063.6|6061.8|6059.3|6057.5|368
1587378600000|2020-04-20 10:30:00|6061.8|6060|6061.3|6059.5|6063.3|6061.5|6060.6|6058.8|316
1587378900000|2020-04-20 10:35:00|6061.2|6059.4|6057.6|6055.8|6063.9|6062.1|6057.4|6055.6|349
1587379200000|2020-04-20 10:40:00|6057.7|6055.9|6058.2|6056.4|6059.1|6057.3|6056.9|6055.1|306
1587379500000|2020-04-20 10:45:00|6058.3|6056.5|6058.2|6056.4|6060.1|6058.3|6057.9|6056.1|328
1587379800000|2020-04-20 10:50:00|6058.3|6056.5|6062.2|6060.4|6062.8|6061|6056.8|6055|344
1587380100000|2020-04-20 10:55:00|6062.3|6060.5|6060.3|6058.5|6062.6|6060.8|6059.7|6057.6|408
1587380400000|2020-04-20 11:00:00|6060.2|6058.4|6064.8|6063|6065.3|6063.5|6059.6|6057.8|355
1587380700000|2020-04-20 11:05:00|6064.9|6063.1|6063.6|6061.8|6067|6065.2|6061.8|6060|423
1587381000000|2020-04-20 11:10:00|6063.9|6062.1|6055.5|6053.7|6064|6062.2|6054.4|6052.6|491
1587381300000|2020-04-20 11:15:00|6055.6|6053.8|6055.6|6053.8|6059.9|6058.1|6053.2|6051.4|455
1587381600000|2020-04-20 11:20:00|6055|6053.2|6055.1|6053.3|6056.6|6054.8|6053.7|6051.9|372
1587381900000|2020-04-20 11:25:00|6054.9|6053.1|6051.8|6050|6056.5|6054.7|6050.7|6048.9|468
1587382200000|2020-04-20 11:30:00|6051.7|6049.9|6053.6|6051.8|6054.9|6053.1|6051.3|6049.5|459
1587382500000|2020-04-20 11:35:00|6053.3|6051.5|6051.5|6049.7|6055.7|6053.9|6050.3|6048.5|414
1587382800000|2020-04-20 11:40:00|6051.2|6049.4|6051.9|6050.1|6055.2|6053.4|6050.7|6048.9|466
1587383100000|2020-04-20 11:45:00|6052|6050.2|6050.7|6048.9|6052.7|6050.9|6048.3|6046.5|418
1587383400000|2020-04-20 11:50:00|6050.6|6048.8|6047.3|6045.5|6050.8|6049|6047.3|6045.5|405
1587383700000|2020-04-20 11:55:00|6047.2|6045.4|6047.8|6046|6049.9|6048.1|6045.2|6043.4|512
1587384000000|2020-04-20 12:00:00|6047.6|6045.8|6045|6043.2|6048.8|6047|6044|6042.2|506
1587384300000|2020-04-20 12:05:00|6044.9|6043.1|6046|6044.2|6048.4|6046.6|6043.7|6041.9|441
1587384600000|2020-04-20 12:10:00|6045.9|6044.1|6047.2|6045.4|6047.8|6046|6043.4|6041.6|406
1587384900000|2020-04-20 12:15:00|6047.3|6045.5|6044.3|6042.5|6047.9|6046.1|6043.8|6042|401
1587385200000|2020-04-20 12:20:00|6044.2|6042.4|6045.3|6043.5|6045.5|6043.7|6041.5|6039.7|459
1587385500000|2020-04-20 12:25:00|6045.4|6043.6|6047.1|6045.3|6047.4|6045.6|6044.4|6042.6|392
1587385800000|2020-04-20 12:30:00|6047.2|6045.4|6050.9|6049.1|6051|6049.2|6047|6045.2|421
1587386100000|2020-04-20 12:35:00|6050.8|6049|6052.6|6050.8|6055.4|6053.6|6050.7|6048.9|408
1587386400000|2020-04-20 12:40:00|6052.7|6050.9|6056.9|6055.1|6059.4|6057.6|6052.6|6050.8|429
1587386700000|2020-04-20 12:45:00|6056.3|6054.5|6056.8|6055|6058.6|6056.8|6055.4|6053.6|385
1587387000000|2020-04-20 12:50:00|6056.7|6054.9|6057.6|6055.8|6058.3|6056.5|6054.5|6052.7|367
1587387300000|2020-04-20 12:55:00|6057.7|6055.9|6056.2|6054.4|6059.4|6057.6|6055.8|6054|422
1587387600000|2020-04-20 13:00:00|6056.5|6054.7|6058.3|6056.5|6059.6|6057.8|6053.1|6050.9|468
1587387900000|2020-04-20 13:05:00|6058.4|6056.6|6056.4|6054.6|6059.5|6057.7|6054.4|6052.6|408
1587388200000|2020-04-20 13:10:00|6056.8|6055|6055|6053.2|6058.3|6056.5|6054.8|6053|305
1587388500000|2020-04-20 13:15:00|6054.9|6053.1|6048.8|6047|6055|6053.2|6048.5|6046.7|431
1587388800000|2020-04-20 13:20:00|6048.7|6046.9|6047.2|6045.4|6051.4|6049.6|6046.8|6045|481
1587389100000|2020-04-20 13:25:00|6047.1|6045.3|6054.9|6053.1|6055|6053.2|6046.8|6045|465
1587389400000|2020-04-20 13:30:00|6054.7|6052.9|6054.4|6052.6|6056.6|6054.8|6051.7|6049.4|597
1587389700000|2020-04-20 13:35:00|6054.3|6052.5|6060|6058.2|6060.1|6058.2|6053.4|6051.6|558
1587390000000|2020-04-20 13:40:00|6059.9|6058.1|6067.6|6065.8|6071.2|6069.4|6059.5|6057.7|639
1587390300000|2020-04-20 13:45:00|6067.4|6065.6|6066.7|6064.9|6070|6068.2|6064.8|6063|544
1587390600000|2020-04-20 13:50:00|6066.5|6064.7|6061.8|6060|6069.3|6067.5|6061.6|6059.8|560
1587390900000|2020-04-20 13:55:00|6061.9|6060.1|6064.1|6062.3|6064.5|6062.7|6060.7|6058.9|597
1587391200000|2020-04-20 14:00:00|6064|6062.2|6067.7|6065.9|6068.4|6066.6|6060.2|6058.4|512
1587391500000|2020-04-20 14:05:00|6067.8|6066|6068.7|6066.9|6072|6070.2|6065.8|6064|591
1587391800000|2020-04-20 14:10:00|6069|6067.2|6070.9|6069.1|6074.3|6072.5|6067.8|6066|641
1587392100000|2020-04-20 14:15:00|6070.8|6069|6070|6068.2|6071.2|6069.4|6067.8|6066|481
1587392400000|2020-04-20 14:20:00|6069.7|6067.9|6067.3|6065.5|6069.7|6067.9|6061.3|6059.5|514
1587392700000|2020-04-20 14:25:00|6067.2|6065.4|6073.4|6071.6|6074|6072.2|6067.2|6065.4|457
1587393000000|2020-04-20 14:30:00|6073.3|6071.5|6075.9|6074.1|6076.6|6074.8|6073|6071.2|530
1587393300000|2020-04-20 14:35:00|6075.8|6074|6075.7|6073.9|6077.8|6076|6071.8|6070|475
1587393600000|2020-04-20 14:40:00|6075.8|6074|6080.1|6078.3|6081.5|6079.7|6074.7|6072.9|564
1587393900000|2020-04-20 14:45:00|6080.2|6078.4|6084|6082.2|6093.1|6091.3|6079.6|6077.8|643
1587394200000|2020-04-20 14:50:00|6083.9|6082.1|6076.9|6075.1|6084.7|6082.9|6076.8|6075|649
1587394500000|2020-04-20 14:55:00|6076.8|6075|6076.6|6074.8|6081.3|6079.5|6073.6|6071.8|788
1587394800000|2020-04-20 15:00:00|6076.4|6074.6|6074.3|6072.5|6079.6|6077.8|6073.1|6071.3|734
1587395100000|2020-04-20 15:05:00|6074.4|6072.6|6075.8|6074|6079.3|6077.5|6074.4|6072.6|527
1587395400000|2020-04-20 15:10:00|6076|6074.2|6072.1|6070.3|6077.4|6075.6|6072|6070.2|483
1587395700000|2020-04-20 15:15:00|6072.3|6070.5|6069|6067.2|6073|6071.2|6069|6067.2|399
1587396000000|2020-04-20 15:20:00|6069.1|6067.3|6070.6|6068.8|6074.2|6072.4|6069.1|6067.3|337
1587396300000|2020-04-20 15:25:00|6070.8|6069|6070.1|6068.3|6072|6070.2|6069.3|6067.5|362
1587396600000|2020-04-20 15:30:00|6070.6|6068.8|6072.2|6070.4|6072.2|6070.4|6068.7|6066.3|328
1587396900000|2020-04-20 15:35:00|6072.3|6070.5|6077.9|6076.1|6078.2|6076.4|6072.3|6070.5|325
1587397200000|2020-04-20 15:40:00|6078|6076.2|6079.6|6077.8|6080|6078.2|6076.2|6074.4|266
1587397500000|2020-04-20 15:45:00|6079.7|6077.9|6081.5|6079.7|6081.8|6080|6077.6|6075.8|313
1587397800000|2020-04-20 15:50:00|6081.6|6079.8|6077.6|6075.8|6081.7|6079.9|6077|6075.2|246
1587398100000|2020-04-20 15:55:00|6077.7|6075.9|6074.5|6072.7|6078.1|6076.3|6072.1|6070.3|345
1587398400000|2020-04-20 16:00:00|6074.4|6072.6|6074.9|6073.1|6075.1|6073.3|6071.1|6069.3|295
1587398700000|2020-04-20 16:05:00|6075|6073.2|6078.2|6076.4|6078.4|6076.6|6073.7|6071.9|227
1587399000000|2020-04-20 16:10:00|6078.4|6076.6|6079.9|6078.1|6080.3|6078.5|6077.5|6075.7|255
1587399300000|2020-04-20 16:15:00|6079.8|6078|6077|6075.2|6080.2|6078.4|6076.5|6074.7|233
1587399600000|2020-04-20 16:20:00|6076.9|6075.1|6074.9|6073.1|6078.3|6076.5|6074.6|6072.8|270
1587399900000|2020-04-20 16:25:00|6075|6073.2|6070.2|6068.4|6075.1|6073.3|6069.4|6067.6|199
1587400200000|2020-04-20 16:30:00|6070|6068.2|6071.2|6069.4|6072.4|6070.6|6068.9|6067.1|287
1587400500000|2020-04-20 16:35:00|6071.1|6069.3|6069.7|6067.9|6071.4|6069.6|6068.7|6066.9|249
1587400800000|2020-04-20 16:40:00|6069.1|6067.3|6066.1|6064.3|6069.4|6067.6|6065|6063.2|259
1587401100000|2020-04-20 16:45:00|6065.9|6064.1|6067|6065.2|6067.5|6065.7|6064|6062.2|243
1587401400000|2020-04-20 16:50:00|6067.1|6065.3|6065|6063.2|6067.4|6065.6|6065|6063.2|209
1587401700000|2020-04-20 16:55:00|6065.1|6063.3|6064.1|6062.3|6066.2|6064.4|6062.6|6060.8|333
1587402000000|2020-04-20 17:00:00|6064.2|6062.4|6065.5|6063.7|6066.1|6064.3|6062.8|6061|341
1587402300000|2020-04-20 17:05:00|6065.6|6063.8|6061.3|6059.5|6065.7|6063.9|6061.2|6059.4|290
1587402600000|2020-04-20 17:10:00|6061.2|6059.4|6059.5|6057.7|6062.1|6060.3|6059|6057.2|312
1587402900000|2020-04-20 17:15:00|6059.4|6057.6|6059.9|6058.1|6060.9|6059.1|6058.9|6057.1|221
1587403200000|2020-04-20 17:20:00|6060.2|6058.4|6062.2|6060.4|6063.1|6061.3|6058.9|6057.1|278
1587403500000|2020-04-20 17:25:00|6062.1|6060.3|6061.8|6060|6062.6|6060.8|6060.1|6058.3|241
1587403800000|2020-04-20 17:30:00|6061.7|6059.9|6058.6|6056.8|6061.9|6060.1|6056.2|6054.4|211
1587404100000|2020-04-20 17:35:00|6058.7|6056.9|6057.7|6055.9|6059.2|6057.4|6056.6|6054.8|187
1587404400000|2020-04-20 17:40:00|6057.6|6055.8|6062.3|6060.5|6062.4|6060.6|6057.6|6055.8|218
1587404700000|2020-04-20 17:45:00|6062.4|6060.6|6065.3|6063.5|6065.4|6063.6|6062.1|6060.3|174
1587405000000|2020-04-20 17:50:00|6065.2|6063.4|6065.2|6063.4|6067.1|6065.3|6064.3|6062.5|213
1587405300000|2020-04-20 17:55:00|6065.3|6063.5|6066.5|6064.7|6067.8|6066|6065.2|6063.4|202
1587405600000|2020-04-20 18:00:00|6066.2|6064.4|6068.7|6066.9|6069.1|6067.3|6065.9|6064.1|235
1587405900000|2020-04-20 18:05:00|6068.9|6067.1|6065.6|6063.8|6069.3|6067.5|6064.9|6063.1|202
1587406200000|2020-04-20 18:10:00|6065.3|6063.5|6063.4|6061.6|6067.2|6065.4|6062.4|6060.6|231
1587406500000|2020-04-20 18:15:00|6063.3|6061.5|6059.4|6057.6|6063.6|6061.8|6058.9|6057.1|362
1587406800000|2020-04-20 18:20:00|6059.5|6057.7|6054.6|6052.8|6060.1|6058.3|6054.1|6052.3|375
1587407100000|2020-04-20 18:25:00|6054.7|6052.9|6050.2|6048.4|6055.1|6053.3|6049.9|6048.1|356
1587407400000|2020-04-20 18:30:00|6050.1|6048.3|6056.7|6054.9|6056.9|6055.1|6050.1|6048.3|382
1587407700000|2020-04-20 18:35:00|6056.6|6054.8|6055.4|6053.6|6056.9|6055.1|6054.2|6052.4|340
1587408000000|2020-04-20 18:40:00|6055.5|6053.7|6050.8|6049|6056.1|6054.3|6049.7|6047.9|357
1587408300000|2020-04-20 18:45:00|6050.4|6048.6|6056.2|6054.4|6058.6|6056.8|6049.9|6048.1|360
1587408600000|2020-04-20 18:50:00|6056.1|6054.3|6050|6048.2|6056.3|6054.5|6049|6047.2|342
1587408900000|2020-04-20 18:55:00|6050.1|6048.3|6047.4|6044.4|6053.3|6051.5|6046.1|6044.1|378
1587409200000|2020-04-20 19:00:00|6047.5|6044.5|6048.2|6046.4|6049.4|6047.6|6046.1|6043.8|368
1587409500000|2020-04-20 19:05:00|6048.3|6046.5|6043.9|6042.1|6049.2|6047.4|6043.9|6042.1|379
1587409800000|2020-04-20 19:10:00|6044.1|6042.3|6043.7|6041.9|6047.2|6045.4|6042.6|6040.8|364
1587410100000|2020-04-20 19:15:00|6045|6043.2|6047|6045.2|6048.1|6046.3|6044.7|6042.9|313
1587410400000|2020-04-20 19:20:00|6046.9|6045.1|6047.7|6045.9|6049.4|6047.6|6046.3|6044.5|290
1587410700000|2020-04-20 19:25:00|6047.8|6046|6048.2|6046.4|6049|6047.2|6045.5|6043.7|296
1587411000000|2020-04-20 19:30:00|6048.1|6046.3|6050|6048.2|6050.2|6048.4|6045.2|6043.4|275
1587411300000|2020-04-20 19:35:00|6049.9|6048.1|6048.8|6047|6052.2|6050.4|6047.5|6045.7|291
1587411600000|2020-04-20 19:40:00|6049.2|6047.4|6047.3|6045.5|6049.5|6047.7|6045.8|6044|254
1587411900000|2020-04-20 19:45:00|6047.2|6045.4|6048.4|6046.6|6048.8|6047|6046.3|6044.5|255
1587412200000|2020-04-20 19:50:00|6048.5|6046.7|6046|6044.2|6049.7|6047.5|6045.9|6044.1|332
1587412500000|2020-04-20 19:55:00|6046.1|6044.3|6038.1|6036.3|6046.4|6044.6|6038|6036.2|373
1587412800000|2020-04-20 20:00:00|6038.4|6036.6|6038.7|6036.9|6040.2|6037.8|6036.1|6033.8|298
1587413100000|2020-04-20 20:05:00|6038.1|6036.3|6038.2|6036.4|6038.2|6036.4|6034|6032.2|229
1587413400000|2020-04-20 20:10:00|6038.1|6036.3|6041.1|6039.3|6042.4|6040.2|6038.1|6035.8|196
1587413700000|2020-04-20 20:15:00|6041|6039.2|6043.3|6041.5|6044.8|6043|6041|6039.2|168
1587414000000|2020-04-20 20:20:00|6043.4|6041.6|6043.3|6041.5|6043.7|6041.9|6042.8|6041|92
1587414300000|2020-04-20 20:25:00|6043.2|6041.4|6041.5|6039.7|6043.6|6041.6|6041.2|6039.1|132
1587414600000|2020-04-20 20:30:00|6041.4|6039.6|6040.5|6038.7|6041.6|6039.6|6039.2|6037.2|206
1587414900000|2020-04-20 20:35:00|6040.4|6038.6|6038.5|6036.7|6041.3|6039.5|6037.1|6034.9|195
1587415200000|2020-04-20 20:40:00|6038.4|6036.6|6038.4|6036.6|6039.3|6036.8|6038|6035.8|132
1587415500000|2020-04-20 20:45:00|6038.5|6036.7|6036.9|6035.1|6039.2|6037.3|6036.8|6034.7|131
1587415800000|2020-04-20 20:50:00|6036.8|6035|6040.3|6037.3|6040.4|6038.4|6036.2|6034.4|184
1587416100000|2020-04-20 20:55:00|6039.6|6037.8|6039|6036|6043.5|6041.3|6037.7|6034.7|249
1587416400000|2020-04-20 21:00:00|6039.2|6036.2|6038|6035|6040.4|6037.4|6037.8|6034.8|43
1587416700000|2020-04-20 21:05:00|6038.4|6035.4|6038.4|6035.4|6038.7|6035.7|6037.5|6034.5|76
1587417000000|2020-04-20 21:10:00|6038.3|6035.3|6038.3|6035.3|6038.6|6035.6|6037.1|6034.1|105
1587417300000|2020-04-20 21:15:00|6038.1|6035.1|6039.7|6036.7|6040.6|6037.6|6037.3|6034.3|146
1587417600000|2020-04-20 21:20:00|6038.3|6035.3|6038.2|6035.2|6039.4|6036.4|6036.6|6033.6|105
1587417900000|2020-04-20 21:25:00|6038.3|6035.3|6038.1|6035.1|6039.4|6036.4|6036.3|6033.3|91
1587418200000|2020-04-20 21:30:00|6038.4|6035.4|6039.9|6036.9|6040.6|6037.6|6038.1|6035.1|107
1587418500000|2020-04-20 21:35:00|6040|6037|6040.5|6037.5|6041.1|6038.1|6039.6|6036.6|123
1587418800000|2020-04-20 21:40:00|6040.4|6037.4|6036.6|6033.6|6041.1|6038.1|6036.6|6033.6|129
1587419100000|2020-04-20 21:45:00|6036.5|6033.5|6036.5|6033.5|6037.1|6034.1|6036|6033|84
1587419400000|2020-04-20 21:50:00|6036.3|6033.3|6035.5|6032.5|6036.5|6033.5|6034.6|6031.6|124
1587419700000|2020-04-20 21:55:00|6035.6|6032.6|6035.6|6032.6|6036|6033|6034.8|6031.8|118
1587420000000|2020-04-20 22:00:00|6035|6032|6039.9|6036.9|6040|6037|6034.7|6031.7|308
1587420300000|2020-04-20 22:05:00|6040|6037|6038.1|6035.1|6040.8|6037.8|6037.8|6034.8|153
1587420600000|2020-04-20 22:10:00|6037.8|6034.8|6038.9|6035.9|6039.2|6036.2|6037.8|6034.8|116
1587420900000|2020-04-20 22:15:00|6038.8|6035.8|6038.3|6035.3|6038.8|6035.8|6038|6035|80
1587421200000|2020-04-20 22:20:00|6038.4|6035.4|6035.2|6032.2|6038.4|6035.4|6034.1|6031.5|129
1587421500000|2020-04-20 22:25:00|6035.1|6032.1|6036.6|6033.6|6036.8|6034|6035.1|6032.1|100
1587421800000|2020-04-20 22:30:00|6036.9|6033.9|6042.1|6039.1|6042.5|6040|6036.2|6033.7|232
1587422100000|2020-04-20 22:35:00|6042.2|6039.2|6043.3|6040.3|6045.1|6042.6|6042.1|6039.1|257
1587422400000|2020-04-20 22:40:00|6043.2|6040.2|6042.1|6039.1|6043.2|6040.2|6041|6038.4|170
1587422700000|2020-04-20 22:45:00|6041.8|6038.8|6044.3|6041.3|6044.3|6041.9|6041.1|6038.6|145
1587423000000|2020-04-20 22:50:00|6043.9|6042.1|6044|6041|6046.2|6043.7|6043.3|6040.9|197
1587423300000|2020-04-20 22:55:00|6043.5|6041.7|6043.4|6040.4|6044.2|6041.7|6042.3|6040|140
1587423600000|2020-04-20 23:00:00|6043.1|6041.3|6042.3|6039.3|6045.5|6043.4|6041.3|6038.9|236
1587423900000|2020-04-20 23:05:00|6042.2|6039.2|6040.8|6039|6042.8|6040.4|6039.9|6037.4|161
1587424200000|2020-04-20 23:10:00|6040.9|6039.1|6041.4|6038.4|6043.2|6041.4|6040.9|6038.3|216
1587424500000|2020-04-20 23:15:00|6040.9|6039.1|6040.8|6039|6042.3|6040.5|6039.7|6037.6|225
1587424800000|2020-04-20 23:20:00|6040.6|6038.8|6041.3|6039.5|6042.5|6040|6039.9|6037.6|175
1587425100000|2020-04-20 23:25:00|6041.9|6038.9|6042|6040.2|6042|6040.2|6040.9|6038.8|100
1587425400000|2020-04-20 23:30:00|6041.9|6040.1|6041.9|6040.1|6042.9|6041.1|6041.4|6039.6|111
1587425700000|2020-04-20 23:35:00|6041.8|6040|6043|6041.2|6045.1|6042.7|6040.6|6038.4|242
1587426000000|2020-04-20 23:40:00|6043.1|6041.3|6045.2|6043.4|6045.6|6043.5|6041.6|6039.4|181
1587426300000|2020-04-20 23:45:00|6045.5|6043.7|6044.9|6041.9|6046|6044|6043.7|6041.7|173
1587426600000|2020-04-20 23:50:00|6044.7|6041.7|6043.8|6042|6045.9|6044.1|6043.5|6041.5|154
1587426900000|2020-04-20 23:55:00|6043.9|6042.1|6043.1|6041.3|6046.3|6043.8|6042.9|6040.9|207
1587427200000|2020-04-21 00:00:00|6043.2|6041.4|6042.1|6040.3|6046.1|6044.1|6041.7|6039.9|252
1587427500000|2020-04-21 00:05:00|6042.2|6040.4|6043.7|6041.9|6044.1|6042|6041.6|6039.8|158
1587427800000|2020-04-21 00:10:00|6043.5|6041.7|6039.1|6037.3|6044|6042.2|6038.6|6036.8|226
1587428100000|2020-04-21 00:15:00|6039|6037.2|6026.8|6025|6039.1|6037.3|6023.9|6022|488
1587428400000|2020-04-21 00:20:00|6026.9|6025.1|6026.8|6025|6027.5|6025.7|6021.9|6020.1|344
1587428700000|2020-04-21 00:25:00|6026.7|6024.9|6022.8|6021|6028.5|6026.7|6021.6|6019.8|336
1587429000000|2020-04-21 00:30:00|6022.9|6021.1|6020.2|6018.4|6023.2|6021.4|6019.1|6017.3|303
1587429300000|2020-04-21 00:35:00|6020.3|6018.5|6024.6|6022.8|6024.8|6023|6019.8|6018|276
1587429600000|2020-04-21 00:40:00|6023.9|6022.1|6022.2|6020.4|6023.9|6022.1|6021.1|6019.1|319
1587429900000|2020-04-21 00:45:00|6022|6020.2|6026|6024.2|6028.4|6026.3|6021.9|6020.1|255
1587430200000|2020-04-21 00:50:00|6026.1|6024.3|6026.1|6024.3|6026.8|6024.7|6024.5|6022.7|196
1587430500000|2020-04-21 00:55:00|6026.2|6024.4|6025.4|6022.4|6026.2|6024.4|6023.7|6021.4|241
1587430800000|2020-04-21 01:00:00|6024.8|6023|6028.6|6026.8|6029.3|6027.3|6024.8|6023|233
1587431100000|2020-04-21 01:05:00|6028.5|6026.7|6026.1|6024.3|6029.3|6027|6025.9|6024.1|204
1587431400000|2020-04-21 01:10:00|6026.2|6024.4|6024.9|6023.1|6027.4|6025.6|6024.4|6022.6|268
1587431700000|2020-04-21 01:15:00|6025|6023.2|6026.2|6024.4|6027|6025.2|6024.7|6022.9|258
1587432000000|2020-04-21 01:20:00|6026.3|6024.5|6029.3|6027.5|6030.4|6028.4|6025.9|6024.1|312
1587432300000|2020-04-21 01:25:00|6029.4|6027.6|6030.2|6027.2|6030.7|6028.2|6028|6025.8|250
1587432600000|2020-04-21 01:30:00|6030.1|6027.1|6028.3|6026.5|6030.9|6028.2|6025|6023.2|235
1587432900000|2020-04-21 01:35:00|6028.4|6026.6|6024.7|6022.9|6030.6|6028.8|6024.7|6022.9|287
1587433200000|2020-04-21 01:40:00|6024.8|6023|6019.8|6018|6025|6023.2|6019.2|6017.4|453
1587433500000|2020-04-21 01:45:00|6019.9|6018.1|6008.2|6006.4|6020.3|6018.5|6000|5997.7|580
1587433800000|2020-04-21 01:50:00|6008.3|6006.5|6004.8|6003|6008.4|6006.5|5999.4|5996.8|481
1587434100000|2020-04-21 01:55:00|6004.9|6003.1|5995.8|5994|6005.7|6003.2|5994.9|5992.3|468
1587434400000|2020-04-21 02:00:00|5995.6|5993.8|5998.7|5996.9|6000.4|5998.3|5993.3|5991.5|409
1587434700000|2020-04-21 02:05:00|5998.6|5996.8|5987.2|5985.4|5999.1|5996.8|5984.2|5982|449
1587435000000|2020-04-21 02:10:00|5987.1|5985.3|5989.2|5987.4|5990.2|5988.4|5984.4|5982.6|482
1587435300000|2020-04-21 02:15:00|5989.1|5987.3|5985.2|5983.4|5990.4|5988.6|5980.2|5978.4|440
1587435600000|2020-04-21 02:20:00|5985.3|5983.5|5985.4|5982.4|5986.5|5984.4|5981.6|5979.8|309
1587435900000|2020-04-21 02:25:00|5984.7|5982.9|5983.8|5982|5987.2|5985.4|5980.2|5978.1|453
1587436200000|2020-04-21 02:30:00|5983.9|5982.1|5989.4|5987.6|5989.6|5987.7|5982.2|5980.4|385
1587436500000|2020-04-21 02:35:00|5989.3|5987.5|5986.3|5984.5|5990.2|5988.4|5984.3|5982|414
1587436800000|2020-04-21 02:40:00|5986.4|5984.6|5983.1|5981.3|5986.9|5984.6|5980.3|5977.7|416
1587437100000|2020-04-21 02:45:00|5983|5981.2|6000.3|5998.5|6003.8|6000.8|5982.8|5980.2|522
1587437400000|2020-04-21 02:50:00|6000.2|5998.4|5996.8|5993.8|6001.9|5999.6|5991.8|5989.5|580
1587437700000|2020-04-21 02:55:00|5996.9|5993.9|5995.3|5992.3|5998.7|5996.8|5993.6|5991.5|431
1587438000000|2020-04-21 03:00:00|5995.2|5992.2|5995.1|5992.1|5996.4|5994.3|5990.1|5987.8|415
1587438300000|2020-04-21 03:05:00|5994.5|5992.7|5998.6|5995.6|5998.9|5996.6|5992.9|5990.6|322
1587438600000|2020-04-21 03:10:00|5998|5996.2|5996.9|5995.1|6000.1|5997.6|5996|5994.2|387
1587438900000|2020-04-21 03:15:00|5997|5995.2|5993.6|5991.8|5997.8|5995.9|5993.2|5991.1|354
1587439200000|2020-04-21 03:20:00|5993.8|5992|5998.3|5995.3|5998.3|5996|5992.8|5991|289
1587439500000|2020-04-21 03:25:00|5998.2|5995.2|6001.6|5998.6|6001.7|5999.1|5996.3|5994.2|268
1587439800000|2020-04-21 03:30:00|6001.5|5998.5|6001.1|5999.3|6002.5|6000.7|5999.1|5997.3|306
1587440100000|2020-04-21 03:35:00|6001|5999.2|6003|6001.2|6003.8|6001.9|6000.9|5998.5|208
1587440400000|2020-04-21 03:40:00|6003.1|6001.3|5994.3|5992.5|6004|6002.1|5992.4|5989.4|380
1587440700000|2020-04-21 03:45:00|5994.4|5992.6|5993.3|5991.5|5997.7|5995.3|5991.8|5988.8|331
1587441000000|2020-04-21 03:50:00|5994.2|5992.4|5992.8|5991|6000|5997.7|5992.7|5990.3|465
1587441300000|2020-04-21 03:55:00|5992.9|5991.1|5993.9|5992.1|5995.5|5993.1|5991.9|5989.5|280
1587441600000|2020-04-21 04:00:00|5993.5|5991.7|5997.5|5995.7|5998.2|5996.3|5991.8|5989.8|277
1587441900000|2020-04-21 04:05:00|5997.4|5995.6|5995|5993.2|5998.1|5995.7|5993.9|5992|239
1587442200000|2020-04-21 04:10:00|5995.1|5993.3|5996.9|5993.9|5997.5|5995|5994.1|5991.9|163
1587442500000|2020-04-21 04:15:00|5996.3|5994.5|5991.2|5989.4|5996.8|5994.5|5989.9|5988.1|225
1587442800000|2020-04-21 04:20:00|5991.4|5989.6|5994.9|5993.1|5995.2|5993.2|5990.2|5988.4|238
1587443100000|2020-04-21 04:25:00|5995|5993.2|5991.4|5989.6|5995.7|5993.6|5990.9|5989.1|166
1587443400000|2020-04-21 04:30:00|5991.5|5989.7|5988.8|5987|5992.5|5990.7|5988.7|5986.7|251
1587443700000|2020-04-21 04:35:00|5988.9|5987.1|5986.8|5985|5991.1|5989.3|5984.7|5982.9|275
1587444000000|2020-04-21 04:40:00|5986.7|5984.9|5985.3|5983.5|5988.2|5986.4|5985|5983.2|191
1587444300000|2020-04-21 04:45:00|5985|5983.2|5987.8|5986|5989|5987.2|5984.5|5982.7|224
1587444600000|2020-04-21 04:50:00|5987.9|5986.1|5987.6|5985.8|5988.8|5987|5985.8|5984|256
1587444900000|2020-04-21 04:55:00|5987.7|5985.9|5987|5985.2|5989.4|5987.6|5986.6|5984.4|257
1587445200000|2020-04-21 05:00:00|5987.5|5984.5|5985.3|5983.5|5987.5|5985.2|5983.3|5981.5|244
1587445500000|2020-04-21 05:05:00|5985.4|5983.6|5987.8|5986|5987.9|5986.1|5983.3|5981|272
1587445800000|2020-04-21 05:10:00|5987.9|5986.1|5988.9|5987.1|5989.3|5987.1|5984.8|5983|272
1587446100000|2020-04-21 05:15:00|5989|5987.2|5994|5992.2|5994.1|5992.3|5988.1|5986|285
1587446400000|2020-04-21 05:20:00|5993.9|5992.1|5996.2|5994.4|5999.8|5997.4|5993.9|5992.1|312
1587446700000|2020-04-21 05:25:00|5996.1|5994.3|5995|5993.2|5996.9|5994.6|5992.6|5990.4|259
1587447000000|2020-04-21 05:30:00|5994.9|5993.1|5999.9|5998.1|6000|5998.2|5993.7|5991.7|260
1587447300000|2020-04-21 05:35:00|5999.8|5998|5998.1|5996.3|5999.9|5998.1|5996|5993.5|254
1587447600000|2020-04-21 05:40:00|5998.3|5996.5|5995.7|5993.9|5998.9|5996.7|5994.9|5993|261
1587447900000|2020-04-21 05:45:00|5995.6|5993.8|5993.9|5992.1|5996.8|5995|5992.6|5990.5|265
1587448200000|2020-04-21 05:50:00|5994|5992.2|5997.9|5996.1|5998.6|5996.1|5993.9|5992.1|188
1587448500000|2020-04-21 05:55:00|5998.1|5995.1|5997.9|5996.1|5999.4|5997.1|5996.7|5994.9|220
1587448800000|2020-04-21 06:00:00|5998.2|5996.4|6004.5|6002.7|6006.2|6003.9|5998.2|5995.7|431
1587449100000|2020-04-21 06:05:00|6004.4|6002.6|5998|5996.2|6005.7|6003.9|5998|5996.2|265
1587449400000|2020-04-21 06:10:00|5997.9|5996.1|5998.1|5996.3|6003|6001.2|5997.9|5996.1|299
1587449700000|2020-04-21 06:15:00|5998.2|5996.4|5999.5|5997.7|6000.5|5998.7|5996.6|5994.8|354
1587450000000|2020-04-21 06:20:00|5999.4|5997.6|6007|6005.2|6007.9|6005.6|5999|5997.2|425
1587450300000|2020-04-21 06:25:00|6006.9|6005.1|6002.5|6000.7|6007.1|6005.3|6001|5999.2|355
1587450600000|2020-04-21 06:30:00|6002.7|6000.9|6001.9|6000.1|6006|6004.2|6000.7|5998.9|319
1587450900000|2020-04-21 06:35:00|6001.8|6000|5998.2|5996.4|6002.2|6000.4|5998.1|5996.3|349
1587451200000|2020-04-21 06:40:00|5998.3|5996.5|5996.5|5994.7|5998.5|5996.7|5994.5|5992.7|332
1587451500000|2020-04-21 06:45:00|5996.6|5994.8|5990.5|5988.7|5997.4|5995.6|5990.5|5988.7|321
1587451800000|2020-04-21 06:50:00|5990.4|5988.6|5994.9|5993.1|5996.3|5994.5|5990.4|5988.6|322
1587452100000|2020-04-21 06:55:00|5995|5993.2|5997.3|5995.5|5998.2|5996.2|5995|5993.1|319
1587452400000|2020-04-21 07:00:00|5997.4|5995.6|5992.9|5991.1|6000|5998.2|5990.8|5989|448
1587452700000|2020-04-21 07:05:00|5993|5991.2|5996.5|5994.7|6001.5|5999.7|5992.8|5991|407
1587453000000|2020-04-21 07:10:00|5996.4|5994.6|5996.9|5995.1|5997.6|5995.8|5992.8|5991|347
1587453300000|2020-04-21 07:15:00|5996.8|5995|5997.6|5995.8|5999.2|5997.4|5995.7|5993.9|352
1587453600000|2020-04-21 07:20:00|5997.7|5995.9|5997.7|5995.9|5998.5|5996.7|5994.4|5992.6|322
1587453900000|2020-04-21 07:25:00|5997.6|5995.8|5996.2|5994.4|5999.1|5997.3|5995.8|5994|289
1587454200000|2020-04-21 07:30:00|5996.1|5994.3|5993|5991.2|5999|5997.2|5992.7|5990.9|337
1587454500000|2020-04-21 07:35:00|5993.1|5991.3|5990|5988.2|5995|5993.2|5989.7|5987.9|342
1587454800000|2020-04-21 07:40:00|5990.3|5988.5|5986.7|5984.9|5991.1|5989.3|5983.4|5981.6|408
1587455100000|2020-04-21 07:45:00|5986.6|5984.8|5982.9|5981.1|5986.8|5985|5981.2|5979.4|383
1587455400000|2020-04-21 07:50:00|5982.8|5981|5985.7|5983.9|5991.4|5989.6|5981.9|5980.1|423
1587455700000|2020-04-21 07:55:00|5985.8|5984|5979.6|5977.8|5986|5984.2|5976.1|5974.3|502
1587456000000|2020-04-21 08:00:00|5979.5|5977.7|5978.8|5977|5979.5|5977.7|5975.3|5973.5|445
1587456300000|2020-04-21 08:05:00|5978.9|5977.1|5981.9|5980.1|5982.2|5980.4|5977.9|5976.1|396
1587456600000|2020-04-21 08:10:00|5982|5980.2|5977.6|5975.8|5982|5980.2|5976.2|5974.4|357
1587456900000|2020-04-21 08:15:00|5977.5|5975.7|5977.1|5975.3|5978.1|5976.3|5975.5|5973.7|265
1587457200000|2020-04-21 08:20:00|5977.3|5975.5|5971.7|5969.9|5980|5978.2|5971.6|5969.4|436
1587457500000|2020-04-21 08:25:00|5971.6|5969.8|5971|5969.2|5972.4|5970.6|5968.5|5966.7|344
1587457800000|2020-04-21 08:30:00|5970.9|5969.1|5973.2|5971.4|5973.9|5972.1|5970.9|5969.1|348
1587458100000|2020-04-21 08:35:00|5973.3|5971.5|5976.5|5974.7|5978.4|5976.6|5973.3|5971.5|339
1587458400000|2020-04-21 08:40:00|5976.4|5974.6|5976.3|5974.5|5977.2|5975.4|5974.5|5972.7|280
1587458700000|2020-04-21 08:45:00|5976.2|5974.4|5985|5983.2|5986.8|5985|5975.1|5973.3|388
1587459000000|2020-04-21 08:50:00|5984.9|5983.1|5983.5|5981.7|5987.8|5986|5981.3|5979.5|350
1587459300000|2020-04-21 08:55:00|5983.6|5981.8|5982.7|5980.9|5985.3|5983.5|5980.2|5978.4|350
1587459600000|2020-04-21 09:00:00|5982.8|5981|5981.1|5979.3|5988.4|5986.6|5980.7|5978.9|403
1587459900000|2020-04-21 09:05:00|5981.2|5979.4|5981|5979.2|5982.8|5981|5979.3|5977.5|301
1587460200000|2020-04-21 09:10:00|5981.1|5979.3|5975.1|5973.3|5982.6|5980.8|5975.1|5973.3|445
1587460500000|2020-04-21 09:15:00|5974.9|5973.1|5971.3|5969.5|5975.1|5973.3|5970|5968.2|475
1587460800000|2020-04-21 09:20:00|5971.4|5969.6|5963.8|5962|5972.5|5970.7|5963|5961.2|511
1587461100000|2020-04-21 09:25:00|5964|5962.2|5961|5959.2|5964.3|5962.5|5959.1|5957.3|439
1587461400000|2020-04-21 09:30:00|5961.1|5959.3|5965.7|5963.9|5967.5|5965.7|5961|5959.2|494
1587461700000|2020-04-21 09:35:00|5965.8|5964|5965.1|5963.3|5969.1|5967.3|5964.9|5963.1|520
1587462000000|2020-04-21 09:40:00|5964.9|5963.1|5964.9|5963.1|5967.5|5965.7|5962.2|5960.4|464
1587462300000|2020-04-21 09:45:00|5965|5963.2|5967.5|5965.7|5967.8|5966|5963.9|5962.1|410
1587462600000|2020-04-21 09:50:00|5967.4|5965.6|5963|5961.2|5967.5|5965.7|5962.7|5960.9|405
1587462900000|2020-04-21 09:55:00|5963.1|5961.3|5959.3|5957.5|5964.3|5962.5|5955.1|5953.3|460
1587463200000|2020-04-21 10:00:00|5959.2|5957.4|5961.4|5959.6|5966.9|5965.1|5958.4|5956.6|516
1587463500000|2020-04-21 10:05:00|5961.3|5959.5|5962.9|5961.1|5965.6|5963.8|5960|5958.2|478
1587463800000|2020-04-21 10:10:00|5963|5961.2|5955.8|5954|5965.3|5963.5|5955.3|5953.5|444
1587464100000|2020-04-21 10:15:00|5956.2|5954.4|5955.1|5953.3|5957.6|5955.8|5953.8|5952|393
1587464400000|2020-04-21 10:20:00|5955|5953.2|5956.3|5954.5|5957.6|5955.8|5954.2|5952.4|446
1587464700000|2020-04-21 10:25:00|5956.4|5954.6|5962|5960.2|5964.3|5962.5|5956|5954.2|428
1587465000000|2020-04-21 10:30:00|5961.7|5959.9|5966.2|5964.4|5967.1|5965.3|5961|5959.2|445
1587465300000|2020-04-21 10:35:00|5966.3|5964.5|5969.5|5967.7|5972.4|5970.6|5963.8|5962|435
1587465600000|2020-04-21 10:40:00|5969.6|5967.8|5970.4|5968.6|5971.6|5969.8|5968.2|5966.4|318
1587465900000|2020-04-21 10:45:00|5970.5|5968.7|5970.9|5969.1|5974.3|5972.5|5970.2|5968.4|424
1587466200000|2020-04-21 10:50:00|5971|5969.2|5968.2|5966.4|5971.1|5969.3|5966.8|5965|323
1587466500000|2020-04-21 10:55:00|5968.3|5966.5|5971.2|5969.4|5973.1|5971.3|5966.3|5964.5|379
1587466800000|2020-04-21 11:00:00|5971|5969.2|5971.2|5969.4|5972.4|5970.6|5970.3|5968.5|376
1587467100000|2020-04-21 11:05:00|5971.1|5969.3|5969.6|5967.8|5973.1|5971.3|5969.2|5967.4|364
1587467400000|2020-04-21 11:10:00|5969.7|5967.9|5967.4|5965.6|5970|5968.2|5965.2|5963.4|340
1587467700000|2020-04-21 11:15:00|5967.3|5965.5|5966.2|5964.4|5970.1|5968.3|5965.8|5964|365
1587468000000|2020-04-21 11:20:00|5966.6|5964.8|5967|5965.2|5968.2|5966.4|5964.5|5962.7|303
1587468300000|2020-04-21 11:25:00|5967.5|5965.7|5964.9|5963.1|5968.3|5966.5|5964.5|5962.7|258
1587468600000|2020-04-21 11:30:00|5965.1|5963.3|5962.3|5960.5|5968.5|5966.7|5962.3|5960.5|308
1587468900000|2020-04-21 11:35:00|5962.4|5960.6|5958.2|5956.4|5962.5|5960.7|5957.1|5955.3|358
1587469200000|2020-04-21 11:40:00|5958.3|5956.5|5959.5|5957.7|5960.5|5958.7|5955.9|5954.1|365
1587469500000|2020-04-21 11:45:00|5959.6|5957.8|5956.7|5954.9|5961.1|5959.3|5956.2|5954.4|388
1587469800000|2020-04-21 11:50:00|5956.8|5955|5959.5|5957.7|5959.5|5957.7|5955|5953.2|323
1587470100000|2020-04-21 11:55:00|5959.6|5957.8|5956.1|5954.3|5960.3|5958.5|5955.2|5953.4|371
1587470400000|2020-04-21 12:00:00|5956.2|5954.4|5956.6|5954.8|5957.3|5955.5|5954.4|5952.6|443
1587470700000|2020-04-21 12:05:00|5956.4|5954.6|5959.3|5957.5|5960.2|5958.4|5956.1|5954.3|363
1587471000000|2020-04-21 12:10:00|5959.4|5957.6|5961.3|5959.5|5961.8|5960|5958|5956.2|319
1587471300000|2020-04-21 12:15:00|5961.2|5959.4|5959.8|5958|5962.4|5960.6|5958.8|5957|330
1587471600000|2020-04-21 12:20:00|5959.9|5958.1|5956.9|5955.1|5961.3|5959.5|5955.2|5953.3|413
1587471900000|2020-04-21 12:25:00|5956.8|5955|5959.4|5957.6|5959.4|5957.6|5955.1|5953.3|315
1587472200000|2020-04-21 12:30:00|5959.5|5957.7|5956.6|5954.8|5959.5|5957.7|5955|5953.2|354
1587472500000|2020-04-21 12:35:00|5956.7|5954.9|5947.4|5945.6|5959.6|5957.8|5946.7|5944.9|417
1587472800000|2020-04-21 12:40:00|5947.3|5945.5|5945.8|5944|5948.3|5946.5|5944.7|5942.9|379
1587473100000|2020-04-21 12:45:00|5946.2|5944.4|5947.8|5946|5948.7|5946.9|5943.9|5942.1|400
1587473400000|2020-04-21 12:50:00|5947.9|5946.1|5943.6|5941.8|5947.9|5946.1|5941|5939.2|364
1587473700000|2020-04-21 12:55:00|5943.7|5941.9|5941.5|5939.7|5944.1|5942.3|5939.9|5938.1|426
1587474000000|2020-04-21 13:00:00|5941.6|5939.8|5939.7|5937.9|5942.1|5940.3|5937.2|5935.4|382
1587474300000|2020-04-21 13:05:00|5939.8|5938|5937.3|5935.5|5943.3|5941.5|5936.8|5935|463
1587474600000|2020-04-21 13:10:00|5937.4|5935.6|5944.7|5942.9|5945.1|5943.3|5934.8|5933|431
1587474900000|2020-04-21 13:15:00|5945|5943.2|5945.3|5943.5|5946.9|5945.1|5942.5|5940.7|491
1587475200000|2020-04-21 13:20:00|5945.2|5943.4|5943.9|5942.1|5947.5|5945.7|5943.3|5941.5|392
1587475500000|2020-04-21 13:25:00|5943.8|5942|5944|5942.2|5945.3|5943.5|5942.3|5940.5|408
1587475800000|2020-04-21 13:30:00|5944.2|5942.4|5946.3|5944.5|5947.1|5945.3|5943.6|5941.8|483
1587476100000|2020-04-21 13:35:00|5946.4|5944.6|5938.3|5936.5|5947.1|5945.3|5935.9|5934.1|448
1587476400000|2020-04-21 13:40:00|5938.4|5936.6|5946.7|5944.9|5948|5946.2|5938.3|5936.5|490
1587476700000|2020-04-21 13:45:00|5946.6|5944.8|5961.5|5959.7|5964.4|5962.6|5945.5|5943.7|640
1587477000000|2020-04-21 13:50:00|5961.3|5959.5|5967.9|5966.1|5972.2|5969.9|5957.9|5956.1|763
1587477300000|2020-04-21 13:55:00|5968.5|5965.5|5976.3|5973.3|5985.9|5982.9|5966.1|5964|714
1587477600000|2020-04-21 14:00:00|5976.7|5973.7|5979.5|5977.7|5981.9|5979.3|5973.2|5970.5|694
1587477900000|2020-04-21 14:05:00|5979.4|5977.6|5975.5|5973.7|5980|5977.6|5972.2|5970.4|571
1587478200000|2020-04-21 14:10:00|5975.6|5973.8|5974.6|5971.6|5979.2|5977.4|5973.9|5971.6|540
1587478500000|2020-04-21 14:15:00|5973.9|5972.1|5979|5977.2|5979.4|5977.6|5972.9|5971.1|503
1587478800000|2020-04-21 14:20:00|5979.1|5977.3|5991|5989.2|5991.4|5989.6|5977.8|5976|628
1587479100000|2020-04-21 14:25:00|5990.9|5989.1|5985|5983.2|5991.6|5989.8|5983.9|5981.5|617
1587479400000|2020-04-21 14:30:00|5985.7|5982.7|5985.1|5983.3|5986.6|5984.6|5982.5|5980|558
1587479700000|2020-04-21 14:35:00|5985.2|5983.4|5977.9|5974.9|5987|5984.9|5976.8|5974.5|547
1587480000000|2020-04-21 14:40:00|5977.7|5974.7|5969.9|5968.1|5978.4|5976.6|5968.1|5965.8|580
1587480300000|2020-04-21 14:45:00|5969.8|5968|5969.1|5967.3|5974.6|5972.2|5968.6|5966.8|512
1587480600000|2020-04-21 14:50:00|5969|5967.2|5968.8|5967|5972.2|5969.7|5967.4|5965.2|490
1587480900000|2020-04-21 14:55:00|5968.9|5967.1|5968.8|5967|5975.2|5973.4|5966.2|5963.9|677
1587481200000|2020-04-21 15:00:00|5968.7|5966.9|5966.1|5963.1|5970|5967.8|5963.3|5961.5|622
1587481500000|2020-04-21 15:05:00|5965.3|5963.5|5966.9|5965.1|5968.6|5966.8|5964.7|5962.8|505
1587481800000|2020-04-21 15:10:00|5967|5965.2|5964|5962.2|5967.1|5965.3|5961.5|5959.7|492
1587482100000|2020-04-21 15:15:00|5963.9|5962.1|5967.1|5965.3|5968.6|5966.3|5962.6|5960.7|423
1587482400000|2020-04-21 15:20:00|5967.2|5965.4|5965.9|5964.1|5972|5970.1|5964.2|5962.4|502
1587482700000|2020-04-21 15:25:00|5965.8|5964|5954.7|5952.9|5967|5964.6|5954.2|5952|464
1587483000000|2020-04-21 15:30:00|5954.9|5953.1|5959.4|5957.6|5962.1|5959.9|5954.6|5952.1|470
1587483300000|2020-04-21 15:35:00|5959.3|5957.5|5955.9|5954.1|5960.2|5958.4|5953.4|5951.6|444
1587483600000|2020-04-21 15:40:00|5956|5954.2|5954.7|5952.9|5959.2|5956.8|5953.9|5952|429
1587483900000|2020-04-21 15:45:00|5954.8|5953|5959|5957.2|5959.1|5957.2|5953|5951.2|392
1587484200000|2020-04-21 15:50:00|5958.9|5957.1|5954|5952.2|5960.5|5958.2|5953.9|5952.1|372
1587484500000|2020-04-21 15:55:00|5953.9|5952.1|5954.3|5952.5|5956.1|5954.3|5953.1|5951.3|384
1587484800000|2020-04-21 16:00:00|5954.2|5952.4|5952.9|5951.1|5954.6|5952.8|5951.3|5949.5|355
1587485100000|2020-04-21 16:05:00|5953|5951.2|5952.6|5950.8|5954.4|5952.2|5951.6|5949.8|366
1587485400000|2020-04-21 16:10:00|5952.7|5950.9|5955.9|5954.1|5959.2|5956.7|5952.1|5950.3|387
1587485700000|2020-04-21 16:15:00|5956|5954.2|5957.9|5956.1|5958.4|5956.6|5955|5953.2|311
1587486000000|2020-04-21 16:20:00|5958|5956.2|5955.7|5953.9|5958.5|5956.5|5955|5953.2|376
1587486300000|2020-04-21 16:25:00|5955.6|5953.8|5952.8|5951|5958.1|5956.3|5951.8|5950|429
1587486600000|2020-04-21 16:30:00|5952.7|5950.9|5952|5950.2|5955.1|5953.3|5951.9|5950.1|281
1587486900000|2020-04-21 16:35:00|5952.1|5950.3|5949.7|5947.9|5953.2|5951.4|5949.7|5947.9|301
1587487200000|2020-04-21 16:40:00|5949.8|5948|5948.2|5946.4|5953.4|5951.6|5948|5946.2|321
1587487500000|2020-04-21 16:45:00|5948|5946.2|5950.9|5949.1|5951.5|5949.3|5945.4|5943.6|434
1587487800000|2020-04-21 16:50:00|5950.5|5948.7|5959.5|5957.7|5961.3|5958.8|5950.4|5948.6|575
1587488100000|2020-04-21 16:55:00|5959.4|5957.6|5959.3|5957.5|5961.6|5959.5|5958.5|5956.7|497
1587488400000|2020-04-21 17:00:00|5959.5|5957.7|5960.3|5958.5|5962.2|5960.1|5957.9|5956.1|450
1587488700000|2020-04-21 17:05:00|5960.8|5959|5959.6|5957.8|5961.6|5959.8|5958.7|5956.9|372
1587489000000|2020-04-21 17:10:00|5959.7|5957.9|5962.1|5960.3|5963.3|5961.2|5959.6|5957.8|313
1587489300000|2020-04-21 17:15:00|5962.2|5960.4|5961.1|5959.3|5963.2|5961.3|5959.9|5958.1|293
1587489600000|2020-04-21 17:20:00|5961.2|5959.4|5964.5|5962.7|5965.3|5963.4|5959.9|5958.1|342
1587489900000|2020-04-21 17:25:00|5964.4|5962.6|5963.7|5961.9|5964.5|5962.7|5960.3|5958.2|315
1587490200000|2020-04-21 17:30:00|5963.6|5961.8|5964.2|5961.2|5964.3|5962.1|5961.9|5960.1|336
1587490500000|2020-04-21 17:35:00|5964.3|5961.3|5966.6|5964.8|5968.3|5966.4|5961.9|5959.9|362
1587490800000|2020-04-21 17:40:00|5966.5|5964.7|5966.4|5964.6|5966.7|5964.9|5965|5963|219
1587491100000|2020-04-21 17:45:00|5966.2|5964.4|5958.2|5956.4|5966.8|5965|5957.1|5955.3|302
1587491400000|2020-04-21 17:50:00|5958.1|5956.3|5966.2|5964.4|5966.4|5964.6|5958|5956.2|379
1587491700000|2020-04-21 17:55:00|5966.1|5964.3|5966.9|5965.1|5968.3|5966.2|5964.8|5963|375
1587492000000|2020-04-21 18:00:00|5966.8|5965|5969.4|5967.6|5970.3|5968.5|5962.5|5960.7|410
1587492300000|2020-04-21 18:05:00|5969.5|5967.7|5972.1|5970.3|5973|5971.1|5969.2|5967.4|426
1587492600000|2020-04-21 18:10:00|5972.2|5970.4|5972.9|5971.1|5974.2|5972.4|5970.9|5969.1|408
1587492900000|2020-04-21 18:15:00|5972.8|5971|5971.9|5970.1|5974|5972.2|5970|5968.1|397
1587493200000|2020-04-21 18:20:00|5971.8|5970|5981.1|5979.3|5982.5|5980.6|5971.8|5970|412
1587493500000|2020-04-21 18:25:00|5981.2|5979.4|5977.5|5975.7|5982.9|5981.1|5976.5|5974.2|415
1587493800000|2020-04-21 18:30:00|5977.4|5975.6|5975.7|5973.9|5978.8|5977|5973.9|5972|373
1587494100000|2020-04-21 18:35:00|5976.3|5973.3|5970.8|5969|5976.4|5974.3|5970.3|5968|369
1587494400000|2020-04-21 18:40:00|5970.9|5969.1|5970.1|5968.3|5972|5970.2|5968.6|5966.5|380
1587494700000|2020-04-21 18:45:00|5969.8|5968|5968.6|5966.8|5971.3|5969.4|5968.2|5966.4|326
1587495000000|2020-04-21 18:50:00|5968.2|5966.4|5967|5965.2|5969|5967.2|5966.8|5965|319
1587495300000|2020-04-21 18:55:00|5966.9|5965.1|5964.1|5961.1|5968.1|5966.3|5961.7|5959.9|324
1587495600000|2020-04-21 19:00:00|5964|5961|5969.8|5968|5970.5|5968.2|5964|5961|327
1587495900000|2020-04-21 19:05:00|5969.9|5968.1|5965.6|5963.8|5971.3|5969.2|5965.2|5962.8|386
1587496200000|2020-04-21 19:10:00|5965.5|5963.7|5974.1|5971.1|5974.1|5971.8|5964.8|5963|400
1587496500000|2020-04-21 19:15:00|5974.2|5971.2|5976.7|5974.9|5977.4|5975.2|5973.1|5970.7|372
1587496800000|2020-04-21 19:20:00|5976.5|5974.7|5974.6|5972.8|5977.5|5975.4|5973.8|5971.5|317
1587497100000|2020-04-21 19:25:00|5974.9|5973.1|5976.1|5974.3|5977.4|5975.2|5973.8|5971.5|281
1587497400000|2020-04-21 19:30:00|5976|5974.2|5980.5|5977.5|5981.1|5978.6|5974.9|5973.1|335
1587497700000|2020-04-21 19:35:00|5980.6|5977.6|5982.5|5980.7|5984|5981.7|5979.8|5977.5|395
1587498000000|2020-04-21 19:40:00|5982.4|5980.6|5980.8|5979|5983.1|5981.1|5980.2|5978.2|274
1587498300000|2020-04-21 19:45:00|5980.7|5978.9|5980|5978.2|5981.3|5979.3|5979.6|5977.8|232
1587498600000|2020-04-21 19:50:00|5979.7|5977.9|5979|5977.2|5980.5|5978.7|5977.8|5975.5|314
1587498900000|2020-04-21 19:55:00|5979.1|5977.3|5979.8|5978|5982.3|5980.1|5979.1|5977.3|270
1587499200000|2020-04-21 20:00:00|5979.9|5978.1|5979.9|5978.1|5982.3|5979.9|5979.7|5977.9|271
1587499500000|2020-04-21 20:05:00|5980.1|5978.3|5978.8|5977|5980.6|5978.3|5978.7|5976.9|207
1587499800000|2020-04-21 20:10:00|5978.9|5977.1|5978.3|5976.5|5979|5977.2|5977.7|5975.9|193
1587500100000|2020-04-21 20:15:00|5978.4|5976.6|5978.3|5976.5|5978.7|5976.9|5977|5975.2|150
1587500400000|2020-04-21 20:20:00|5978.4|5976.6|5979.2|5977.4|5979.3|5977.5|5978.2|5976.4|142
1587500700000|2020-04-21 20:25:00|5979|5977.2|5977.9|5976.1|5979.8|5978|5977.8|5976|150
1587501000000|2020-04-21 20:30:00|5978.1|5976.3|5977.7|5975.9|5979.2|5977.1|5977.5|5975.5|145
1587501300000|2020-04-21 20:35:00|5977.6|5975.8|5973.8|5972|5977.6|5975.8|5973.1|5970.7|167
1587501600000|2020-04-21 20:40:00|5974|5972.2|5973|5971.2|5974.1|5972.2|5972.9|5971.1|178
1587501900000|2020-04-21 20:45:00|5972.9|5971.1|5969.7|5966.7|5973|5971.1|5969|5966.6|160
1587502200000|2020-04-21 20:50:00|5969.2|5967.4|5969.8|5966.8|5970.6|5968.2|5968.7|5966.5|187
1587502500000|2020-04-21 20:55:00|5969.9|5966.9|5965.7|5962.7|5970.1|5967.7|5965.1|5962.1|255
1587502800000|2020-04-21 21:00:00|5962|5959|5964.5|5961.5|5965.6|5962.6|5959.7|5956.7|70
1587503100000|2020-04-21 21:05:00|5963.3|5960.3|5964.7|5961.7|5966.4|5963.4|5960.9|5957.9|243
1587503400000|2020-04-21 21:10:00|5964.5|5961.5|5965.4|5962.4|5966.2|5963.2|5964.1|5961.1|184
1587503700000|2020-04-21 21:15:00|5965|5962|5967.3|5964.3|5969.5|5966.5|5963.9|5960.9|263
1587504000000|2020-04-21 21:20:00|5967.6|5964.6|5967.8|5964.8|5968.9|5965.9|5963.6|5960.6|198
1587504300000|2020-04-21 21:25:00|5966.2|5963.2|5963.8|5960.8|5968|5965|5962.3|5959.3|183
1587504600000|2020-04-21 21:30:00|5963.9|5960.9|5962.9|5959.9|5963.9|5960.9|5960.2|5957.2|280
1587504900000|2020-04-21 21:35:00|5962.8|5959.8|5958.8|5955.8|5963.9|5960.9|5957.6|5954.6|291
1587505200000|2020-04-21 21:40:00|5958.7|5955.7|5957.7|5954.7|5959.1|5956.1|5956.9|5953.9|223
1587505500000|2020-04-21 21:45:00|5957.6|5954.6|5965.5|5962.5|5965.6|5962.6|5957.5|5954.5|221
1587505800000|2020-04-21 21:50:00|5965.6|5962.6|5965.7|5962.7|5968.4|5965.4|5961.9|5958.9|327
1587506100000|2020-04-21 21:55:00|5965.3|5962.3|5965.8|5962.8|5967.2|5964.2|5962.4|5959.4|304
1587506400000|2020-04-21 22:00:00|5966.1|5963.1|5964.6|5961.6|5968.6|5965.6|5963.9|5960.9|243
1587506700000|2020-04-21 22:05:00|5964.9|5961.9|5968.7|5965.7|5970.1|5967.1|5964.9|5961.9|214
1587507000000|2020-04-21 22:10:00|5968.6|5965.6|5966.5|5963.5|5970.6|5968.2|5964.7|5962.3|244
1587507300000|2020-04-21 22:15:00|5967|5964|5966.6|5963.6|5968.6|5965.9|5965|5962.5|281
1587507600000|2020-04-21 22:20:00|5966.7|5963.7|5965.5|5962.5|5967.1|5964.6|5963.8|5961.2|318
1587507900000|2020-04-21 22:25:00|5965.4|5962.4|5965.7|5962.7|5967.3|5965|5963.8|5961.4|220
1587508200000|2020-04-21 22:30:00|5965.8|5962.8|5964.4|5961.4|5966.1|5963.6|5961.7|5959.9|318
1587508500000|2020-04-21 22:35:00|5964.5|5961.5|5963.9|5960.9|5966.3|5963.3|5963.3|5960.6|234
1587508800000|2020-04-21 22:40:00|5963.8|5960.8|5955|5953.2|5963.8|5961.1|5954.1|5952.3|345
1587509100000|2020-04-21 22:45:00|5955.1|5953.3|5954.7|5951.7|5962.6|5959.6|5953.7|5951.5|361
1587509400000|2020-04-21 22:50:00|5954.6|5951.6|5949.9|5948.1|5956.3|5954.2|5949.3|5947.5|506
1587509700000|2020-04-21 22:55:00|5949.8|5948|5957.5|5954.5|5957.9|5955.4|5949|5947.2|299
1587510000000|2020-04-21 23:00:00|5957.6|5954.6|5956.1|5953.1|5962.2|5959.8|5955.8|5952.8|243
1587510300000|2020-04-21 23:05:00|5955.8|5952.8|5956.2|5954.4|5957.1|5954.6|5953|5950|242
1587510600000|2020-04-21 23:10:00|5956.3|5954.5|5959.6|5956.6|5960.1|5957.7|5955.6|5953.3|193
1587510900000|2020-04-21 23:15:00|5958.9|5957.1|5956.3|5954.5|5959.8|5957.4|5955.6|5953.2|173
1587511200000|2020-04-21 23:20:00|5956.4|5954.6|5959|5956|5959.2|5957.3|5956.4|5954.4|195
1587511500000|2020-04-21 23:25:00|5959.1|5956.1|5963.1|5961.3|5963.9|5961.6|5958.1|5955.8|168
1587511800000|2020-04-21 23:30:00|5963.2|5961.4|5965.1|5962.1|5966.3|5964.5|5962.8|5960.8|170
1587512100000|2020-04-21 23:35:00|5964.4|5962.6|5968.6|5965.6|5968.8|5966.4|5964.2|5961.9|172
1587512400000|2020-04-21 23:40:00|5968.7|5965.7|5969|5966|5969.3|5966.9|5967|5964.8|168
1587512700000|2020-04-21 23:45:00|5968.9|5965.9|5968.6|5965.6|5969.2|5966.8|5966.4|5964.1|161
1587513000000|2020-04-21 23:50:00|5968.1|5966.3|5964.6|5962.8|5968.6|5966.3|5964.4|5961.7|129
1587513300000|2020-04-21 23:55:00|5964.5|5962.7|5963.5|5961.7|5965.5|5963|5962.9|5960.6|196
1587513600000|2020-04-22 00:00:00|5963.3|5961.5|5965.9|5964.1|5970.3|5968.5|5962.8|5961|455
1587513900000|2020-04-22 00:05:00|5965.8|5964|5966|5964.2|5968|5966.2|5964|5962.2|404
1587514200000|2020-04-22 00:10:00|5966.1|5964.3|5964.7|5962.9|5968.4|5966.6|5964.6|5962.8|317
1587514500000|2020-04-22 00:15:00|5964.6|5962.8|5965.1|5963.3|5967|5965.2|5963.3|5961.5|317
1587514800000|2020-04-22 00:20:00|5965|5963.2|5959.9|5958.1|5965.2|5963.4|5958.6|5956.8|325
1587515100000|2020-04-22 00:25:00|5960|5958.2|5956.9|5955.1|5960|5958.2|5955.5|5953.7|359
1587515400000|2020-04-22 00:30:00|5957.1|5955.3|5956|5954.2|5958.2|5956.4|5955.4|5953.3|318
1587515700000|2020-04-22 00:35:00|5956.1|5954.3|5957|5955.2|5957.4|5955.6|5955.5|5953.7|297
1587516000000|2020-04-22 00:40:00|5957.1|5955.3|5960.2|5958.4|5961.1|5959.3|5954.3|5952.5|274
1587516300000|2020-04-22 00:45:00|5960.3|5958.5|5956.8|5955|5962|5960.2|5956.2|5954.4|231
1587516600000|2020-04-22 00:50:00|5956.9|5955.1|5959.6|5957.8|5959.6|5957.8|5954.7|5952.9|278
1587516900000|2020-04-22 00:55:00|5959.3|5957.5|5963.2|5961.4|5963.2|5961.4|5958.8|5956.8|224
1587517200000|2020-04-22 01:00:00|5963.3|5961.5|5959.8|5958|5966.4|5964.6|5959.5|5957.7|353
1587517500000|2020-04-22 01:05:00|5959.7|5957.9|5964|5962.2|5964.9|5963.1|5957.9|5956.1|268
1587517800000|2020-04-22 01:10:00|5963.9|5962.1|5966|5964.2|5967.3|5965.5|5963.9|5962.1|251
1587518100000|2020-04-22 01:15:00|5966.5|5963.5|5970.8|5969|5971|5969.2|5965.3|5963.4|313
1587518400000|2020-04-22 01:20:00|5970.9|5969.1|5968.6|5966.8|5973.2|5971.4|5968.3|5966.5|356
1587518700000|2020-04-22 01:25:00|5968.7|5966.9|5967.3|5964.3|5970.6|5967.8|5964.5|5962.3|373
1587519000000|2020-04-22 01:30:00|5967.4|5964.4|5962.7|5960.9|5971.6|5969.8|5962.4|5960.6|474
1587519300000|2020-04-22 01:35:00|5962.8|5961|5961.1|5959.3|5965|5963.2|5958.7|5956.4|350
1587519600000|2020-04-22 01:40:00|5961.3|5959.5|5961.3|5959.5|5962.5|5960.7|5960.2|5958.4|322
1587519900000|2020-04-22 01:45:00|5961.2|5959.4|5963|5961.2|5963.8|5962|5960.1|5958.3|326
1587520200000|2020-04-22 01:50:00|5962.4|5960.6|5963.5|5961.7|5964.7|5962.9|5961.1|5959.3|289
1587520500000|2020-04-22 01:55:00|5963.6|5961.8|5964.7|5962.9|5966.3|5964.2|5962.4|5960.6|259
1587520800000|2020-04-22 02:00:00|5964.9|5963.1|5964.8|5963|5966.3|5964.5|5963.2|5961.4|280
1587521100000|2020-04-22 02:05:00|5965|5963.2|5989.6|5986.6|6000.2|5997.2|5964.8|5963|371
1587521400000|2020-04-22 02:10:00|5989|5986|5980|5978.2|5991.3|5988.4|5977|5974.4|647
1587521700000|2020-04-22 02:15:00|5980.1|5978.3|5982.8|5981|5990|5987.5|5977.6|5975.7|514
1587522000000|2020-04-22 02:20:00|5982.9|5981.1|5977.9|5974.9|5984.6|5982.2|5975.1|5972.8|515
1587522300000|2020-04-22 02:25:00|5977.8|5974.8|5976.9|5975.1|5980.5|5978.7|5976.5|5974.2|417
1587522600000|2020-04-22 02:30:00|5977|5975.2|5977.6|5975.8|5978.3|5976.5|5973.3|5971.5|372
1587522900000|2020-04-22 02:35:00|5977.7|5975.9|5975.8|5974|5978.1|5976.3|5974.3|5972.3|313
1587523200000|2020-04-22 02:40:00|5975.9|5974.1|5975.1|5973.3|5977.4|5975.6|5974.7|5972.9|284
1587523500000|2020-04-22 02:45:00|5975.2|5973.4|5976.3|5974.5|5977.4|5975.5|5974.5|5972.7|240
1587523800000|2020-04-22 02:50:00|5976.4|5974.6|5971.8|5968.8|5977.2|5975.4|5970|5967.7|335
1587524100000|2020-04-22 02:55:00|5971.7|5968.7|5973.4|5971.6|5975.4|5973.6|5971|5968.7|274
1587524400000|2020-04-22 03:00:00|5973.5|5971.7|5975.1|5973.3|5975.3|5973.5|5971.4|5969.1|235
1587524700000|2020-04-22 03:05:00|5975.2|5973.4|5977.1|5975.3|5978.4|5976.6|5974.9|5973.1|186
1587525000000|2020-04-22 03:10:00|5977.2|5975.4|5976.9|5975.1|5977.6|5975.8|5975.7|5973.9|182
1587525300000|2020-04-22 03:15:00|5977|5975.2|5973.1|5971.3|5977|5975.2|5973|5971.2|241
1587525600000|2020-04-22 03:20:00|5973.2|5971.4|5968.1|5966.3|5973.4|5971.6|5968.1|5965.8|292
1587525900000|2020-04-22 03:25:00|5968.7|5965.7|5971|5969.2|5971|5969.2|5967.9|5965.7|235
1587526200000|2020-04-22 03:30:00|5971.2|5969.4|5971|5969.2|5971.3|5969.4|5969.6|5967.6|243
1587526500000|2020-04-22 03:35:00|5970.9|5969.1|5970|5968.2|5972.5|5970.7|5969.2|5967.2|211
1587526800000|2020-04-22 03:40:00|5969.9|5968.1|5966.2|5964.4|5971.7|5969.4|5966|5964.2|255
1587527100000|2020-04-22 03:45:00|5966.1|5964.3|5965|5963.2|5968.5|5966.7|5964.6|5962.4|304
1587527400000|2020-04-22 03:50:00|5964.9|5963.1|5964.1|5962.3|5965.2|5963.4|5963.1|5961.3|206
1587527700000|2020-04-22 03:55:00|5964|5962.2|5962.4|5960.6|5965.1|5963.3|5961.5|5959.3|226
1587528000000|2020-04-22 04:00:00|5962.3|5960.5|5967.1|5965.3|5967.3|5965.5|5961.2|5959.4|295
1587528300000|2020-04-22 04:05:00|5967.2|5965.4|5967.3|5965.5|5968.5|5966.4|5966.2|5964.4|292
1587528600000|2020-04-22 04:10:00|5967.2|5965.4|5965.5|5963.7|5967.4|5965.6|5965.2|5963.4|222
1587528900000|2020-04-22 04:15:00|5965.4|5963.6|5961.5|5959.7|5966.4|5964.6|5961.5|5959.7|290
1587529200000|2020-04-22 04:20:00|5961.6|5959.8|5959.6|5957.8|5962.4|5960|5959|5957.2|234
1587529500000|2020-04-22 04:25:00|5959.5|5957.7|5960.2|5958.4|5960.2|5958.4|5957.2|5955.4|300
1587529800000|2020-04-22 04:30:00|5960.3|5958.5|5960.1|5958.3|5961.3|5959.1|5957.7|5955.9|363
1587530100000|2020-04-22 04:35:00|5960|5958.2|5956.4|5954.6|5960.3|5958.4|5956.3|5954.5|206
1587530400000|2020-04-22 04:40:00|5956.3|5954.5|5960.1|5958.3|5960.2|5958.4|5955.5|5953.3|221
1587530700000|2020-04-22 04:45:00|5960|5958.2|5959.6|5957.8|5961.8|5959.9|5959.2|5957.2|211
1587531000000|2020-04-22 04:50:00|5959.5|5957.7|5958.9|5957.1|5959.6|5957.8|5956.8|5955|216
1587531300000|2020-04-22 04:55:00|5958.8|5957|5957.1|5955.3|5959.3|5957.5|5956.8|5955|220
1587531600000|2020-04-22 05:00:00|5956.9|5955.1|5963.1|5961.3|5963.2|5961.4|5956.9|5955.1|220
1587531900000|2020-04-22 05:05:00|5963|5961.2|5964.9|5963.1|5967.2|5965.4|5962.9|5961.1|300
1587532200000|2020-04-22 05:10:00|5964.8|5963|5967|5965.2|5967.3|5965.5|5963.1|5961.3|219
1587532500000|2020-04-22 05:15:00|5966.9|5965.1|5965.6|5963.8|5968.1|5966.3|5963.9|5962.1|251
1587532800000|2020-04-22 05:20:00|5965.7|5963.9|5964|5962.2|5966.7|5964.5|5963.6|5961.8|165
1587533100000|2020-04-22 05:25:00|5963.7|5961.9|5969.1|5967.3|5969.2|5967.4|5962.7|5960.9|249
1587533400000|2020-04-22 05:30:00|5968.9|5967.1|5973.1|5971.3|5973.3|5971.5|5968.3|5966.5|312
1587533700000|2020-04-22 05:35:00|5974|5971|5974.1|5972.3|5975.1|5972.7|5971.1|5969.3|281
1587534000000|2020-04-22 05:40:00|5974.2|5972.4|5977.4|5975.6|5980.9|5978.4|5973.7|5971.9|333
1587534300000|2020-04-22 05:45:00|5977.7|5975.9|5976.8|5975|5977.8|5976|5974.4|5972.6|298
1587534600000|2020-04-22 05:50:00|5976.7|5974.9|5979.1|5977.3|5982.7|5980.5|5976.7|5974.9|350
1587534900000|2020-04-22 05:55:00|5979|5977.2|5981.7|5978.7|5982.2|5980.4|5978.3|5976.5|322
1587535200000|2020-04-22 06:00:00|5981.2|5979.4|5971.9|5970.1|5981.2|5979.4|5971.9|5970.1|396
1587535500000|2020-04-22 06:05:00|5971.8|5970|5974.8|5973|5975.6|5973.8|5971.6|5969.8|285
1587535800000|2020-04-22 06:10:00|5974.9|5973.1|5983.6|5981.8|5985.3|5983.5|5973|5971|389
1587536100000|2020-04-22 06:15:00|5983.5|5981.7|5986.4|5984.6|5992.3|5990.5|5983.2|5981.4|559
1587536400000|2020-04-22 06:20:00|5986.3|5984.5|5983.2|5980.2|5989.3|5987.4|5980.9|5979.1|499
1587536700000|2020-04-22 06:25:00|5983.1|5980.1|5979.1|5977.3|5985.6|5983.4|5978.5|5976.7|525
1587537000000|2020-04-22 06:30:00|5979.2|5977.4|5982.4|5980.6|5982.4|5980.6|5976.6|5974.8|412
1587537300000|2020-04-22 06:35:00|5982.3|5980.5|5983.2|5981.4|5987.3|5985.5|5982.3|5980.5|389
1587537600000|2020-04-22 06:40:00|5983.1|5981.3|5983.1|5981.3|5983.3|5981.5|5981|5979.1|310
1587537900000|2020-04-22 06:45:00|5983|5981.2|5989|5987.2|5991.7|5989.8|5981.3|5979.5|418
1587538200000|2020-04-22 06:50:00|5988.9|5987.1|5988.5|5986.7|5992.1|5990.3|5987.6|5985.8|421
1587538500000|2020-04-22 06:55:00|5988.6|5986.8|5983.9|5982.1|5990.2|5988.4|5983.7|5981.9|386
1587538800000|2020-04-22 07:00:00|5983.8|5982|5982.4|5980.6|5985.3|5983.5|5981.7|5979.9|493
1587539100000|2020-04-22 07:05:00|5982.3|5980.5|5986.1|5984.3|5987.1|5985.3|5982.2|5979.9|413
1587539400000|2020-04-22 07:10:00|5986|5984.2|5984.3|5982.5|5990.3|5988.5|5984.1|5982|467
1587539700000|2020-04-22 07:15:00|5984.1|5982.3|5989.2|5987.4|5989.5|5987.7|5983.6|5981.8|391
1587540000000|2020-04-22 07:20:00|5989.3|5987.5|5988.1|5986.3|5991.7|5989.9|5987.2|5985.4|379
1587540300000|2020-04-22 07:25:00|5988|5986.2|5987.1|5985.3|5990.5|5988.7|5986.1|5984.3|365
1587540600000|2020-04-22 07:30:00|5987.2|5985.4|5987.9|5986.1|5991.2|5989.4|5987.1|5985.3|368
1587540900000|2020-04-22 07:35:00|5987.8|5986|5987.2|5985.4|5991.6|5989.8|5987.1|5985.3|349
1587541200000|2020-04-22 07:40:00|5987.3|5985.5|5993.3|5991.5|5996.2|5994.4|5987.2|5985.4|458
1587541500000|2020-04-22 07:45:00|5993.4|5991.6|5996.2|5994.4|5997.5|5995.7|5992|5990.2|421
1587541800000|2020-04-22 07:50:00|5996|5994.2|5996.8|5995|5998.3|5996.4|5993.8|5992|463
1587542100000|2020-04-22 07:55:00|5996.3|5994.5|5992.3|5990.5|5997.4|5995.6|5992|5990.2|452
1587542400000|2020-04-22 08:00:00|5992.7|5990.9|5997.1|5995.3|5997.1|5995.3|5990.1|5987.8|403
1587542700000|2020-04-22 08:05:00|5997.2|5995.4|5993.4|5991.6|5999.6|5997.8|5992.9|5991.1|457
1587543000000|2020-04-22 08:10:00|5993.6|5991.8|5992.1|5990.3|5995.2|5993.4|5990.2|5988.4|392
1587543300000|2020-04-22 08:15:00|5992|5990.2|5991.9|5990.1|5993.6|5991.8|5990.3|5988.5|355
1587543600000|2020-04-22 08:20:00|5992|5990.2|5989.2|5987.4|5992.2|5990.4|5989.1|5987.3|266
1587543900000|2020-04-22 08:25:00|5989.1|5987.3|5987|5985.2|5991.4|5989.6|5985.2|5983.4|319
1587544200000|2020-04-22 08:30:00|5987.1|5985.3|5986.1|5984.3|5988.6|5986.8|5984.7|5982.9|312
1587544500000|2020-04-22 08:35:00|5986.2|5984.4|5988.4|5986.6|5991.1|5989.3|5984.8|5983|353
1587544800000|2020-04-22 08:40:00|5988.5|5986.7|5988.4|5986.6|5990.6|5988.8|5986.8|5985|303
1587545100000|2020-04-22 08:45:00|5988.5|5986.7|5989.1|5987.3|5991|5989.2|5987.5|5985.7|261
1587545400000|2020-04-22 08:50:00|5989|5987.2|5990.4|5988.6|5990.9|5989.1|5987.9|5986.1|312
1587545700000|2020-04-22 08:55:00|5990.6|5988.8|5990|5988.2|5992.3|5990.5|5989.2|5987.4|277
1587546000000|2020-04-22 09:00:00|5989.9|5988.1|5998.9|5997.1|5998.9|5997.1|5989.7|5987.9|476
1587546300000|2020-04-22 09:05:00|5999|5997.2|6000.9|5999.1|6001.8|6000|5998.9|5997.1|301
1587546600000|2020-04-22 09:10:00|6000.8|5999|6003.5|6001.7|6004.4|6002.6|5999.9|5998.1|337
1587546900000|2020-04-22 09:15:00|6003.6|6001.8|5997.1|5995.3|6003.9|6002.1|5996.7|5994.9|375
1587547200000|2020-04-22 09:20:00|5997.2|5995.4|5997|5995.2|6000.5|5998.7|5995.9|5994.1|343
1587547500000|2020-04-22 09:25:00|5997.3|5995.5|5998.2|5996.4|5998.3|5996.5|5995.8|5994|349
1587547800000|2020-04-22 09:30:00|5998.3|5996.5|5997|5995.2|5999|5997.2|5996.6|5994.8|253
1587548100000|2020-04-22 09:35:00|5997.1|5995.3|5997.9|5996.1|5999|5997.2|5996.8|5995|237
1587548400000|2020-04-22 09:40:00|5997.7|5995.9|5995.6|5993.8|5998.1|5996.3|5995.6|5993.6|311
1587548700000|2020-04-22 09:45:00|5995.7|5993.9|5994.7|5992.9|5996.1|5994.3|5993.8|5991.6|332
1587549000000|2020-04-22 09:50:00|5994.6|5992.8|5993.9|5992.1|5995.1|5993.3|5993.8|5992|215
1587549300000|2020-04-22 09:55:00|5994|5992.2|5995.1|5993.3|5995.5|5993.7|5993.5|5991.7|290
1587549600000|2020-04-22 10:00:00|5995|5993.2|5994.8|5993|5995.9|5994.1|5993|5991.2|288
1587549900000|2020-04-22 10:05:00|5994.9|5993.1|5991.8|5990|5995|5993.2|5991|5989.2|285
1587550200000|2020-04-22 10:10:00|5991.6|5989.8|5987.2|5985.4|5991.9|5990.1|5986.9|5985.1|231
1587550500000|2020-04-22 10:15:00|5987.8|5986|5986.1|5984.3|5989|5987.2|5985.5|5983.7|276
1587550800000|2020-04-22 10:20:00|5986|5984.2|5986.8|5985|5987.1|5985.3|5985.1|5983.3|249
1587551100000|2020-04-22 10:25:00|5986.9|5985.1|5988|5986.2|5989|5987.2|5986.8|5985|271
1587551400000|2020-04-22 10:30:00|5988.1|5986.3|5990.6|5988.8|5990.8|5989|5988|5986.2|255
1587551700000|2020-04-22 10:35:00|5990.7|5988.9|5985.1|5983.3|5990.9|5989.1|5984.8|5983|244
1587552000000|2020-04-22 10:40:00|5985|5983.2|5987.3|5985.5|5988.8|5987|5984.9|5983.1|256
1587552300000|2020-04-22 10:45:00|5987.2|5985.4|5994.8|5993|5996|5994.2|5986.9|5985.1|332
1587552600000|2020-04-22 10:50:00|5994.9|5993.1|5998.2|5996.4|5999.1|5997.3|5994.1|5992.3|216
1587552900000|2020-04-22 10:55:00|5998.3|5996.5|6003|6001.2|6003.4|6001.6|5995|5993.2|386
1587553200000|2020-04-22 11:00:00|6002.9|6001.1|6001.5|5999.7|6005|6003.2|6000.8|5999|361
1587553500000|2020-04-22 11:05:00|6001.4|5999.6|5998|5996.2|6001.6|5999.8|5996.9|5995.1|254
1587553800000|2020-04-22 11:10:00|5998.1|5996.3|5998.4|5996.6|5999.3|5997.5|5994.8|5993|353
1587554100000|2020-04-22 11:15:00|5998.5|5996.7|5996.3|5994.5|6002.7|6000.9|5996.2|5994.4|365
1587554400000|2020-04-22 11:20:00|5996.1|5994.3|5990.9|5989.1|5997.1|5995.3|5990.8|5989|336
1587554700000|2020-04-22 11:25:00|5990.3|5988.5|5986.2|5984.4|5991.6|5989.8|5985.7|5983.9|409
1587555000000|2020-04-22 11:30:00|5986.3|5984.5|5984.9|5983.1|5987.8|5986|5983.1|5981.3|381
1587555300000|2020-04-22 11:35:00|5985|5983.2|5986.2|5984.4|5988.2|5986.4|5983.5|5981.7|321
1587555600000|2020-04-22 11:40:00|5986.1|5984.3|5985.5|5983.7|5987.1|5985.3|5984.4|5982.6|293
1587555900000|2020-04-22 11:45:00|5985.7|5983.9|5983.2|5981.4|5986.8|5985|5982.7|5980.9|313
1587556200000|2020-04-22 11:50:00|5983.1|5981.3|5978.7|5976.9|5983.2|5981.4|5978.7|5976.9|310
1587556500000|2020-04-22 11:55:00|5978.8|5977|5987|5985.2|5988.1|5986.3|5978.8|5977|379
1587556800000|2020-04-22 12:00:00|5987.1|5985.3|5980.4|5978.6|5987.2|5985.4|5980|5978.2|329
1587557100000|2020-04-22 12:05:00|5980.3|5978.5|5970.5|5968.7|5982.2|5980.4|5970.4|5968.6|439
1587557400000|2020-04-22 12:10:00|5970.6|5968.8|5971.2|5969.4|5975.3|5973.4|5970.3|5968.5|448
1587557700000|2020-04-22 12:15:00|5971.3|5969.5|5974.2|5972.4|5974.2|5972.4|5967.3|5965.5|415
1587558000000|2020-04-22 12:20:00|5974.6|5972.8|5974.4|5972.6|5976.5|5974.7|5972.9|5971.1|407
1587558300000|2020-04-22 12:25:00|5974.5|5972.7|5978.3|5976.5|5979.1|5977.3|5974.5|5972.7|302
1587558600000|2020-04-22 12:30:00|5978.4|5976.6|5973.4|5971.6|5979.1|5977.3|5971.7|5969.9|381
1587558900000|2020-04-22 12:35:00|5973.5|5971.7|5975.4|5973.6|5976.8|5975|5973.3|5971.5|355
1587559200000|2020-04-22 12:40:00|5975.5|5973.7|5980.8|5979|5981.9|5980.1|5974.8|5973|431
1587559500000|2020-04-22 12:45:00|5981.1|5979.3|5980.3|5978.5|5983.5|5981.7|5978.6|5976.8|391
1587559800000|2020-04-22 12:50:00|5980.4|5978.6|5980.8|5979|5982|5980.2|5979.7|5977.9|266
1587560100000|2020-04-22 12:55:00|5980.9|5979.1|5982.1|5980.3|5982.9|5980.7|5979.5|5977.7|294
1587560400000|2020-04-22 13:00:00|5982.3|5980.5|5980.6|5978.8|5982.7|5980.9|5980.2|5978.4|292
1587560700000|2020-04-22 13:05:00|5980.7|5978.9|5975.4|5973.6|5981.3|5979.5|5974.9|5973.1|333
1587561000000|2020-04-22 13:10:00|5975.3|5973.5|5976.4|5974.6|5977.1|5975.3|5973.6|5971.8|365
1587561300000|2020-04-22 13:15:00|5976.3|5974.5|5975.3|5973.5|5976.9|5975.1|5975|5973.2|305
1587561600000|2020-04-22 13:20:00|5975.2|5973.4|5975.3|5973.5|5975.8|5974|5974.6|5972.8|246
1587561900000|2020-04-22 13:25:00|5975.2|5973.4|5974.6|5972.8|5979.1|5977.3|5974.4|5972.6|341
1587562200000|2020-04-22 13:30:00|5974.5|5972.7|5973|5971.2|5974.8|5973|5970|5968.2|390
1587562500000|2020-04-22 13:35:00|5972.9|5971.1|5972.2|5970.4|5973.6|5971.8|5969|5967.2|405
1587562800000|2020-04-22 13:40:00|5972.3|5970.5|5967|5965.2|5975|5973.2|5966.7|5964.9|511
1587563100000|2020-04-22 13:45:00|5966.9|5965.1|5958.1|5956.3|5968.8|5967|5958.1|5956.3|445
1587563400000|2020-04-22 13:50:00|5958.3|5956.5|5960.7|5958.9|5961.2|5959.4|5957.2|5955.4|374
1587563700000|2020-04-22 13:55:00|5960.3|5958.5|5964|5962.2|5964.6|5962.8|5959.7|5957.9|378
1587564000000|2020-04-22 14:00:00|5964.1|5962.3|5967.8|5966|5968|5966.2|5962.6|5960.8|399
1587564300000|2020-04-22 14:05:00|5967.7|5965.9|5963.3|5961.5|5969|5967.2|5962.2|5960.4|366
1587564600000|2020-04-22 14:10:00|5963.4|5961.6|5960.8|5959|5964.1|5962.3|5960.6|5958.8|377
1587564900000|2020-04-22 14:15:00|5960.6|5958.8|5955.9|5954.1|5964.1|5962.3|5955.7|5953.9|422
1587565200000|2020-04-22 14:20:00|5955.8|5954|5951|5949.2|5957.1|5955.3|5950|5948.2|412
1587565500000|2020-04-22 14:25:00|5951.1|5949.3|5948.9|5947.1|5953|5951.2|5946.1|5944.3|464
1587565800000|2020-04-22 14:30:00|5949|5947.2|5947.8|5946|5954|5952.2|5947.8|5946|452
1587566100000|2020-04-22 14:35:00|5947.7|5945.9|5947.2|5945.4|5949|5947.2|5944.2|5942.4|363
1587566400000|2020-04-22 14:40:00|5947.1|5945.3|5952.9|5951.1|5956.1|5954.3|5946.1|5944.3|471
1587566700000|2020-04-22 14:45:00|5952.8|5951|5944.7|5942.9|5953.3|5951.5|5942.1|5940.3|504
1587567000000|2020-04-22 14:50:00|5944.8|5943|5947|5945.2|5949.1|5947.3|5941.1|5939.3|469
1587567300000|2020-04-22 14:55:00|5947.1|5945.3|5948.2|5946.4|5949.1|5947.3|5943.1|5941.3|549
1587567600000|2020-04-22 15:00:00|5948.3|5946.5|5951.3|5949.5|5951.3|5949.5|5947.2|5945.4|398
1587567900000|2020-04-22 15:05:00|5951.1|5949.3|5954.4|5952.6|5955.4|5953.6|5951.1|5949.3|396
1587568200000|2020-04-22 15:10:00|5954.3|5952.5|5953.2|5951.4|5955.8|5954|5952|5950.2|398
1587568500000|2020-04-22 15:15:00|5953.1|5951.3|5956.5|5954.7|5958.2|5956.4|5951.6|5949.8|419
1587568800000|2020-04-22 15:20:00|5956.6|5954.8|5953.4|5951.6|5957.2|5955.4|5952|5950.2|363
1587569100000|2020-04-22 15:25:00|5953.6|5951.8|5951.1|5949.3|5955.1|5953.3|5951|5949.2|343
1587569400000|2020-04-22 15:30:00|5951.2|5949.4|5948.4|5946.6|5951.2|5949.4|5948|5946.2|365
1587569700000|2020-04-22 15:35:00|5948.3|5946.5|5946.2|5944.4|5950|5948.2|5945|5943.2|306
1587570000000|2020-04-22 15:40:00|5946.3|5944.5|5948.4|5946.6|5948.5|5946.7|5945.2|5943.4|267
1587570300000|2020-04-22 15:45:00|5948.3|5946.5|5949.1|5947.3|5949.7|5947.9|5947.7|5945.9|234
1587570600000|2020-04-22 15:50:00|5949|5947.2|5949.2|5947.4|5949.9|5948.1|5948.4|5946.6|261
1587570900000|2020-04-22 15:55:00|5949.1|5947.3|5947.8|5946|5949.1|5947.3|5946.3|5944.5|319
1587571200000|2020-04-22 16:00:00|5948|5946.2|5947.9|5946.1|5948.3|5946.5|5946.6|5944.8|243
1587571500000|2020-04-22 16:05:00|5947.8|5946|5943.3|5941.5|5948.2|5946.4|5943.1|5941.3|197
1587571800000|2020-04-22 16:10:00|5943.2|5941.4|5943.1|5941.3|5944.4|5942.6|5942.9|5941.1|239
1587572100000|2020-04-22 16:15:00|5943|5941.2|5946.2|5944.4|5946.3|5944.5|5943|5941.2|188
1587572400000|2020-04-22 16:20:00|5946.3|5944.5|5946.1|5944.3|5946.9|5945.1|5945.2|5943.4|195
1587572700000|2020-04-22 16:25:00|5946|5944.2|5945.2|5943.4|5946.2|5944.4|5941.5|5939.7|257
1587573000000|2020-04-22 16:30:00|5945.3|5943.5|5947.2|5945.4|5948|5946.2|5945.1|5943.3|231
1587573300000|2020-04-22 16:35:00|5947.4|5945.6|5946.4|5944.6|5947.9|5946.1|5945.9|5944.1|224
1587573600000|2020-04-22 16:40:00|5946.5|5944.7|5946.9|5945.1|5947.2|5945.4|5945.2|5943.4|224
1587573900000|2020-04-22 16:45:00|5947|5945.2|5945.4|5943.6|5947.3|5945.5|5945|5943.2|201
1587574200000|2020-04-22 16:50:00|5945.5|5943.7|5945.8|5944|5946.4|5944.6|5944.3|5942.5|253
1587574500000|2020-04-22 16:55:00|5945.9|5944.1|5947.3|5945.5|5947.5|5945.7|5945.1|5943.3|267
1587574800000|2020-04-22 17:00:00|5947.1|5945.3|5947.2|5945.4|5947.4|5945.6|5945.3|5943.5|233
1587575100000|2020-04-22 17:05:00|5947.3|5945.5|5947.5|5945.7|5947.8|5946|5945.9|5944.1|200
1587575400000|2020-04-22 17:10:00|5947.6|5945.8|5947.2|5945.4|5949.8|5948|5947.1|5945.3|203
1587575700000|2020-04-22 17:15:00|5947.1|5945.3|5946.4|5944.6|5947.3|5945.5|5946.1|5944.3|185
1587576000000|2020-04-22 17:20:00|5946.3|5944.5|5948.6|5946.8|5948.8|5947|5945.8|5944|224
1587576300000|2020-04-22 17:25:00|5948.7|5946.9|5947.2|5945.4|5950.1|5948.3|5946.8|5945|184
1587576600000|2020-04-22 17:30:00|5947.3|5945.5|5945.7|5943.9|5947.4|5945.6|5945.3|5943.5|192
1587576900000|2020-04-22 17:35:00|5946|5944.2|5946.2|5944.4|5948.3|5946.5|5945.4|5943.6|212
1587577200000|2020-04-22 17:40:00|5946.3|5944.5|5947.3|5945.5|5947.5|5945.7|5945.7|5943.9|157
1587577500000|2020-04-22 17:45:00|5947.2|5945.4|5946.2|5944.4|5947.3|5945.5|5945.4|5943.6|192
1587577800000|2020-04-22 17:50:00|5946.1|5944.3|5946.9|5945.1|5948.1|5946.3|5945.4|5943.6|193
1587578100000|2020-04-22 17:55:00|5946.8|5945|5947.3|5945.5|5948.1|5946.3|5946.2|5944.4|159
1587578400000|2020-04-22 18:00:00|5947.2|5945.4|5946.5|5944.7|5947.4|5945.6|5946|5944.2|174
1587578700000|2020-04-22 18:05:00|5946.4|5944.6|5947.3|5945.5|5948.3|5946.5|5946.4|5944.6|185
1587579000000|2020-04-22 18:10:00|5947.4|5945.6|5946.3|5944.5|5948.2|5946.4|5946.2|5944.4|181
1587579300000|2020-04-22 18:15:00|5946.2|5944.4|5946.4|5944.6|5946.7|5944.9|5946.1|5944.3|114
1587579600000|2020-04-22 18:20:00|5946.5|5944.7|5948.4|5946.6|5949.3|5947.5|5946.3|5944.5|129
1587579900000|2020-04-22 18:25:00|5948.3|5946.5|5949.5|5947.7|5949.7|5947.9|5948.2|5946.4|139
1587580200000|2020-04-22 18:30:00|5949.6|5947.8|5952.4|5950.6|5952.7|5950.9|5949.5|5947.7|167
1587580500000|2020-04-22 18:35:00|5952.5|5950.7|5954.2|5952.4|5954.4|5952.6|5952.1|5950.3|144
1587580800000|2020-04-22 18:40:00|5954.1|5952.3|5953.3|5951.5|5954.4|5952.6|5953.2|5951.4|112
1587581100000|2020-04-22 18:45:00|5953.2|5951.4|5957.7|5955.9|5957.7|5955.9|5952.4|5950.6|213
1587581400000|2020-04-22 18:50:00|5957.9|5956.1|5959.3|5957.5|5959.3|5957.5|5956.9|5955.1|250
1587581700000|2020-04-22 18:55:00|5959.2|5957.4|5955.8|5952.8|5959.3|5957.5|5954.9|5952.7|199
1587582000000|2020-04-22 19:00:00|5955.6|5952.6|5956.4|5954.6|5956.4|5954.6|5953.3|5951.4|246
1587582300000|2020-04-22 19:05:00|5956.3|5954.5|5953.8|5952|5957.3|5955.5|5953.7|5951.9|141
1587582600000|2020-04-22 19:10:00|5953.9|5952.1|5953.3|5951.5|5954.1|5952.3|5952.8|5951|144
1587582900000|2020-04-22 19:15:00|5953.2|5951.4|5954.2|5952.4|5954.3|5952.5|5952.8|5951|177
1587583200000|2020-04-22 19:20:00|5954|5952.2|5953.7|5951.9|5955.5|5953.7|5953.1|5951.3|141
1587583500000|2020-04-22 19:25:00|5953.8|5952|5956|5954.2|5956.4|5954.5|5953.8|5952|151
1587583800000|2020-04-22 19:30:00|5955.7|5953.9|5956.1|5954.3|5956.4|5954.3|5954.2|5952.4|178
1587584100000|2020-04-22 19:35:00|5956.2|5954.4|5957.2|5955.4|5957.5|5955.7|5955.6|5953.8|135
1587584400000|2020-04-22 19:40:00|5957.3|5955.5|5959.8|5958|5960|5958.2|5957.3|5955.5|218
1587584700000|2020-04-22 19:45:00|5959.9|5958.1|5955.8|5954|5959.9|5958.1|5954.5|5952.4|183
1587585000000|2020-04-22 19:50:00|5956.8|5955|5955|5953.2|5957.3|5955.4|5954.9|5953.1|201
1587585300000|2020-04-22 19:55:00|5955.1|5953.3|5953|5951.2|5955.3|5953.5|5952.6|5950.8|198
1587585600000|2020-04-22 20:00:00|5952.9|5951.1|5951.3|5949.5|5953.2|5951.4|5951.3|5949.5|182
1587585900000|2020-04-22 20:05:00|5951.2|5949.4|5950.3|5948.5|5951.7|5949.5|5949.9|5947.8|123
1587586200000|2020-04-22 20:10:00|5950.2|5948.4|5951.3|5949.5|5951.8|5950|5950.1|5947.9|132
1587586500000|2020-04-22 20:15:00|5951.4|5949.6|5951.7|5949.9|5953.1|5950.7|5951.1|5948.7|132
1587586800000|2020-04-22 20:20:00|5951.8|5950|5952.9|5951.1|5953.6|5951.8|5951.6|5949.3|125
1587587100000|2020-04-22 20:25:00|5953|5951.2|5953|5951.2|5953.9|5951.7|5952.2|5950.2|145
1587587400000|2020-04-22 20:30:00|5952.7|5950.9|5952.3|5950.5|5953.7|5951.5|5951.8|5950|113
1587587700000|2020-04-22 20:35:00|5952.4|5950.6|5953.3|5951.5|5954.4|5952.1|5952.3|5950.2|127
1587588000000|2020-04-22 20:40:00|5953.2|5951.4|5953.7|5951.9|5954.4|5952.4|5952.5|5950.3|168
1587588300000|2020-04-22 20:45:00|5954.3|5951.3|5954.7|5951.7|5956.5|5954|5953.5|5951|157
1587588600000|2020-04-22 20:50:00|5954.8|5951.8|5955.1|5952.1|5955.8|5952.8|5953.3|5950.5|129
1587588900000|2020-04-22 20:55:00|5955.2|5952.2|5954.2|5951.2|5956.3|5953.9|5953.9|5950.9|213
1587589200000|2020-04-22 21:00:00|5955.3|5952.3|5951.5|5948.5|5955.3|5952.3|5951.1|5948.1|35
1587589500000|2020-04-22 21:05:00|5951.6|5948.6|5951.8|5948.8|5955.3|5952.3|5951.1|5948.1|133
1587589800000|2020-04-22 21:10:00|5951.7|5948.7|5953.4|5950.4|5953.7|5950.7|5951.5|5948.5|82
1587590100000|2020-04-22 21:15:00|5953.6|5950.6|5959.3|5956.3|5959.3|5956.3|5953.1|5950.1|123
1587590400000|2020-04-22 21:20:00|5959.2|5956.2|5956.9|5953.9|5959.3|5956.3|5956.7|5953.7|103
1587590700000|2020-04-22 21:25:00|5956.8|5953.8|5957|5954|5957.6|5954.6|5956.5|5953.5|130
1587591000000|2020-04-22 21:30:00|5957.1|5954.1|5950.5|5947.5|5957.3|5954.3|5950.4|5947.4|176
1587591300000|2020-04-22 21:35:00|5950.6|5947.6|5952.1|5949.1|5954.2|5951.2|5949.3|5946.3|220
1587591600000|2020-04-22 21:40:00|5952|5949|5950.5|5947.5|5952.2|5949.2|5948.2|5945.2|167
1587591900000|2020-04-22 21:45:00|5950.3|5947.3|5951.5|5948.5|5951.9|5948.9|5950.2|5947.2|154
1587592200000|2020-04-22 21:50:00|5951.6|5948.6|5956.5|5953.5|5957.3|5954.3|5951.5|5948.5|138
1587592500000|2020-04-22 21:55:00|5956.6|5953.6|5955.2|5952.2|5956.7|5953.7|5954.9|5951.9|118
1587592800000|2020-04-22 22:00:00|5955.1|5952.1|5951.3|5948.3|5955.9|5952.9|5951.1|5948.1|236
1587593100000|2020-04-22 22:05:00|5951.2|5948.2|5951|5948|5951.8|5949.2|5948.2|5945.8|162
1587593400000|2020-04-22 22:10:00|5950.4|5948.6|5951.2|5948.2|5951.8|5949.4|5950.3|5947.9|137
1587593700000|2020-04-22 22:15:00|5951.3|5948.3|5951.5|5948.5|5951.8|5948.9|5950.2|5947.8|109
1587594000000|2020-04-22 22:20:00|5951.4|5948.4|5951.1|5948.1|5951.4|5948.4|5950.2|5947.8|81
1587594300000|2020-04-22 22:25:00|5951.2|5948.2|5951.2|5948.2|5951.5|5948.7|5950.1|5947.7|152
1587594600000|2020-04-22 22:30:00|5951|5948|5950.7|5947.7|5951.4|5948.7|5950|5947.5|141
1587594900000|2020-04-22 22:35:00|5950.8|5947.8|5949.9|5948.1|5950.9|5948.4|5948.9|5946.6|123
1587595200000|2020-04-22 22:40:00|5950|5948.2|5951.9|5948.9|5951.9|5949.7|5949.8|5947.8|98
1587595500000|2020-04-22 22:45:00|5951.8|5948.8|5949.8|5948|5952|5949.7|5949.8|5947.3|118
1587595800000|2020-04-22 22:50:00|5949.9|5948.1|5950|5948.2|5950.8|5948.4|5949.5|5947.6|136
1587596100000|2020-04-22 22:55:00|5949.9|5948.1|5951|5949.2|5951.6|5949.5|5949.8|5947.5|124
1587596400000|2020-04-22 23:00:00|5951.1|5949.3|5949.1|5947.3|5952.9|5950.5|5948.8|5946.5|188
1587596700000|2020-04-22 23:05:00|5949.7|5946.7|5948.4|5945.4|5949.7|5947|5946.8|5944.3|237
1587597000000|2020-04-22 23:10:00|5948.3|5945.3|5947.1|5945.3|5948.6|5946.2|5946.8|5944.6|145
1587597300000|2020-04-22 23:15:00|5946.6|5944.8|5948.3|5946.5|5948.4|5946.5|5946.4|5944.1|142
1587597600000|2020-04-22 23:20:00|5948.2|5946.4|5944.9|5943.1|5949.3|5947.5|5944.8|5943|151
1587597900000|2020-04-22 23:25:00|5945|5943.2|5940.1|5938.3|5945|5943.2|5937.3|5935.5|329
1587598200000|2020-04-22 23:30:00|5939.9|5938.1|5931.4|5929.6|5940|5938.2|5929.2|5927|436
1587598500000|2020-04-22 23:35:00|5931.5|5929.7|5925.4|5923.6|5931.7|5929.9|5923.1|5920.8|358
1587598800000|2020-04-22 23:40:00|5925.7|5923.9|5927.1|5925.3|5928|5926.2|5921.7|5919.9|393
1587599100000|2020-04-22 23:45:00|5927|5925.2|5927.2|5925.4|5928.8|5927|5923.3|5921.5|256
1587599400000|2020-04-22 23:50:00|5927.1|5925.3|5927.7|5924.7|5927.8|5925.5|5924.1|5922.2|271
1587599700000|2020-04-22 23:55:00|5927.1|5925.3|5924.2|5921.2|5927.2|5925.4|5922.9|5920.7|287
1587600000000|2020-04-23 00:00:00|5923.8|5922|5928.2|5926.4|5928.3|5926.5|5922.9|5920.8|341
1587600300000|2020-04-23 00:05:00|5928.1|5926.3|5928.2|5926.4|5930.1|5928.3|5926.4|5923.8|261
1587600600000|2020-04-23 00:10:00|5928.1|5926.3|5926.8|5925|5928.3|5926.5|5926.2|5924.4|192
1587600900000|2020-04-23 00:15:00|5926.7|5924.9|5918.1|5916.3|5926.7|5924.9|5914.4|5912.1|436
1587601200000|2020-04-23 00:20:00|5918|5916.2|5918.9|5917.1|5919.1|5917.3|5911.6|5909.8|408
1587601500000|2020-04-23 00:25:00|5919.1|5917.3|5922.9|5921.1|5924.4|5922.6|5918.2|5916.4|297
1587601800000|2020-04-23 00:30:00|5922.4|5920.6|5923.3|5921.5|5925.1|5923.3|5921.4|5919.6|265
1587602100000|2020-04-23 00:35:00|5923.4|5921.6|5927.4|5925.6|5928.3|5926.5|5922.3|5920.5|275
1587602400000|2020-04-23 00:40:00|5927.3|5925.5|5929.3|5927.5|5929.4|5927.6|5926.6|5924.8|257
1587602700000|2020-04-23 00:45:00|5929.2|5927.4|5923.1|5921.3|5929.2|5927.4|5922.6|5920.8|282
1587603000000|2020-04-23 00:50:00|5923|5921.2|5924.4|5922.6|5929|5926.2|5922.4|5920.6|288
1587603300000|2020-04-23 00:55:00|5924.2|5922.4|5927.6|5925.8|5928|5926|5924.1|5922.3|314
1587603600000|2020-04-23 01:00:00|5927.2|5925.4|5930.4|5928.6|5932|5930.2|5927.1|5925.3|317
1587603900000|2020-04-23 01:05:00|5930.2|5928.4|5930.9|5929.1|5931.9|5930.1|5928.6|5926.5|282
1587604200000|2020-04-23 01:10:00|5931|5929.2|5930.3|5928.5|5931.1|5929.3|5929|5926.9|223
1587604500000|2020-04-23 01:15:00|5930|5928.2|5934.9|5933.1|5936.7|5934.3|5929.4|5927.5|366
1587604800000|2020-04-23 01:20:00|5934.8|5933|5940.3|5938.5|5942.2|5939.8|5934.8|5933|496
1587605100000|2020-04-23 01:25:00|5940.4|5938.6|5939.2|5937.4|5942.5|5940.7|5937.3|5935.5|349
1587605400000|2020-04-23 01:30:00|5939.1|5937.3|5938.4|5936.6|5940.7|5938.9|5936|5933.7|390
1587605700000|2020-04-23 01:35:00|5938.3|5936.5|5942.7|5940.9|5944.8|5942.7|5938.3|5936.5|338
1587606000000|2020-04-23 01:40:00|5942.8|5941|5940.1|5938.3|5943.7|5941.3|5939.4|5937.5|305
1587606300000|2020-04-23 01:45:00|5940.2|5938.4|5946.4|5944.6|5946.4|5944.6|5940.2|5938.4|261
1587606600000|2020-04-23 01:50:00|5946.3|5944.5|5945.1|5943.3|5948.5|5946.7|5944.3|5942.5|270
1587606900000|2020-04-23 01:55:00|5945|5943.2|5944.5|5942.7|5945.3|5943.5|5942.1|5940.3|267
1587607200000|2020-04-23 02:00:00|5944.4|5942.6|5943.5|5941.7|5945.1|5943.3|5941.2|5939.1|258
1587607500000|2020-04-23 02:05:00|5943.2|5941.4|5940.6|5938.8|5943.4|5941.6|5940.2|5938.4|262
1587607800000|2020-04-23 02:10:00|5940.5|5938.7|5938|5936.2|5942|5940.2|5937.4|5935.6|243
1587608100000|2020-04-23 02:15:00|5938.1|5936.3|5938.1|5936.3|5939.8|5938|5937.5|5935.7|179
1587608400000|2020-04-23 02:20:00|5938|5936.2|5936.4|5934.6|5938.3|5936.5|5936.1|5934.3|235
1587608700000|2020-04-23 02:25:00|5936.3|5934.5|5935.4|5933.6|5936.3|5934.5|5934.2|5932.4|236
1587609000000|2020-04-23 02:30:00|5935.3|5933.5|5940.4|5938.6|5940.4|5938.6|5935|5933.2|174
1587609300000|2020-04-23 02:35:00|5940.3|5938.5|5939.1|5937.3|5940.7|5938.9|5938.5|5936.7|197
1587609600000|2020-04-23 02:40:00|5939.2|5937.4|5937.5|5935.7|5939.4|5937.6|5936.7|5934.9|178
1587609900000|2020-04-23 02:45:00|5937.4|5935.6|5938.6|5936.8|5938.8|5937|5936.2|5934.4|153
1587610200000|2020-04-23 02:50:00|5938.7|5936.9|5940.2|5938.4|5941.6|5939.8|5938.6|5936.8|204
1587610500000|2020-04-23 02:55:00|5940.1|5938.3|5941.5|5938.5|5941.5|5939.5|5938.1|5936.3|205
1587610800000|2020-04-23 03:00:00|5941.7|5938.7|5936.6|5934.8|5941.7|5939.2|5936.6|5934.8|241
1587611100000|2020-04-23 03:05:00|5936.5|5934.7|5935.5|5933.7|5938.3|5936.5|5935.2|5933.4|387
1587611400000|2020-04-23 03:10:00|5935.6|5933.8|5938.5|5936.7|5938.6|5936.8|5935.3|5933.5|204
1587611700000|2020-04-23 03:15:00|5938.6|5936.8|5940.4|5938.6|5941.4|5939.6|5937.5|5935.7|178
1587612000000|2020-04-23 03:20:00|5940.3|5938.5|5938.6|5936.8|5940.5|5938.7|5937.4|5935.6|138
1587612300000|2020-04-23 03:25:00|5938.7|5936.9|5941.5|5939.7|5942.1|5940.3|5938.5|5936.7|164
1587612600000|2020-04-23 03:30:00|5941.4|5939.6|5938.3|5936.5|5941.4|5939.6|5937.9|5936.1|277
1587612900000|2020-04-23 03:35:00|5938.2|5936.4|5940|5938.2|5940.6|5938.8|5937.7|5935.9|181
1587613200000|2020-04-23 03:40:00|5939.9|5938.1|5939|5937.2|5941.1|5938.7|5938.3|5936.5|157
1587613500000|2020-04-23 03:45:00|5938.8|5937|5938.2|5936.4|5939.7|5937.9|5937.9|5936.1|118
1587613800000|2020-04-23 03:50:00|5938.9|5935.9|5936.7|5934.9|5939.2|5937.1|5936.6|5934.8|180
1587614100000|2020-04-23 03:55:00|5936.8|5935|5939.4|5937.6|5939.9|5938.1|5936.3|5934.5|223
1587614400000|2020-04-23 04:00:00|5939.3|5937.5|5940.4|5938.6|5940.7|5938.9|5938.4|5936.6|212
1587614700000|2020-04-23 04:05:00|5940.3|5938.5|5941.3|5939.5|5941.5|5939.7|5940.2|5938.4|166
1587615000000|2020-04-23 04:10:00|5941.2|5939.4|5944.8|5943|5944.9|5943.1|5941|5939.2|191
1587615300000|2020-04-23 04:15:00|5944.7|5942.9|5946.4|5944.6|5946.8|5945|5944.6|5942.8|217
1587615600000|2020-04-23 04:20:00|5946.5|5944.7|5945|5943.2|5947.4|5945.6|5944.3|5942.5|171
1587615900000|2020-04-23 04:25:00|5944.9|5943.1|5944|5942.2|5945.7|5943.9|5943.2|5941.4|202
1587616200000|2020-04-23 04:30:00|5944.1|5942.3|5946|5944.2|5946.3|5944.5|5942.4|5940.6|193
1587616500000|2020-04-23 04:35:00|5945.9|5944.1|5945.3|5942.3|5946.3|5944.5|5943.6|5941.8|214
1587616800000|2020-04-23 04:40:00|5944.8|5943|5948.5|5946.7|5950.4|5948.6|5944.6|5942.4|330
1587617100000|2020-04-23 04:45:00|5948.4|5946.6|5947.1|5945.3|5948.6|5946.8|5946.8|5945|197
1587617400000|2020-04-23 04:50:00|5947.2|5945.4|5946.8|5945|5947.2|5945.4|5945.6|5943.8|167
1587617700000|2020-04-23 04:55:00|5946.6|5944.8|5950.6|5948.8|5951.6|5949.8|5946.6|5944.8|224
1587618000000|2020-04-23 05:00:00|5950.4|5948.6|5964.4|5962.6|5968.8|5965.8|5950.4|5948.6|355
1587618300000|2020-04-23 05:05:00|5964.3|5962.5|5963.6|5961.8|5970.9|5968.8|5961.7|5959.9|535
1587618600000|2020-04-23 05:10:00|5963.5|5961.7|5972.2|5970.4|5973.6|5971.2|5962.3|5960|459
1587618900000|2020-04-23 05:15:00|5972.1|5970.3|5967.2|5965.4|5972.2|5970.4|5966.6|5964.8|311
1587619200000|2020-04-23 05:20:00|5967.1|5965.3|5973.3|5971.5|5978.6|5975.6|5966.1|5964.3|298
1587619500000|2020-04-23 05:25:00|5973.2|5971.4|5968.4|5966.6|5973.2|5971.4|5966.5|5964.4|413
1587619800000|2020-04-23 05:30:00|5968.5|5966.7|5970.3|5968.5|5972.1|5970.3|5967.9|5966.1|337
1587620100000|2020-04-23 05:35:00|5970|5968.2|5970.4|5968.6|5971.2|5969.4|5967.8|5966|326
1587620400000|2020-04-23 05:40:00|5970.3|5968.5|5973.1|5971.3|5973.2|5971.4|5967.2|5965.4|291
1587620700000|2020-04-23 05:45:00|5973.2|5971.4|5971.2|5969.4|5973.3|5971.5|5968.4|5966.6|305
1587621000000|2020-04-23 05:50:00|5971.3|5969.5|5976.2|5974.4|5979.8|5977.9|5971.1|5969.3|394
1587621300000|2020-04-23 05:55:00|5976.1|5974.3|5974|5972.2|5980.6|5978.8|5973.9|5971.9|424
1587621600000|2020-04-23 06:00:00|5974.1|5972.3|5976.7|5974.9|5979.3|5977.5|5971.4|5969.6|398
1587621900000|2020-04-23 06:05:00|5976.6|5974.8|5989.1|5986.1|5997.6|5994.6|5974.4|5972.6|518
1587622200000|2020-04-23 06:10:00|5988.9|5985.9|5983.5|5981.7|5990.8|5987.8|5982.4|5980.1|553
1587622500000|2020-04-23 06:15:00|5983.4|5981.6|5979.2|5977.4|5986.5|5984.7|5979.2|5977.4|413
1587622800000|2020-04-23 06:20:00|5979.3|5977.5|5979.1|5977.3|5981.6|5979.5|5978.3|5976.5|387
1587623100000|2020-04-23 06:25:00|5978.9|5977.1|5984.1|5982.3|5984.5|5982.7|5978.1|5976.3|410
1587623400000|2020-04-23 06:30:00|5983.9|5982.1|5986.3|5984.5|5986.3|5984.5|5980|5977.6|432
1587623700000|2020-04-23 06:35:00|5986.4|5984.6|5984|5982.2|5987.2|5985.4|5980.4|5978.6|433
1587624000000|2020-04-23 06:40:00|5984.1|5982.3|5984.9|5983.1|5987|5985.2|5983.7|5981.9|289
1587624300000|2020-04-23 06:45:00|5985|5983.2|5978.1|5976.3|5985.6|5983.8|5977.6|5975.8|335
1587624600000|2020-04-23 06:50:00|5978|5976.2|5979.1|5977.3|5981.3|5979.5|5977.2|5975.4|325
1587624900000|2020-04-23 06:55:00|5979.2|5977.4|5978.2|5976.4|5979.4|5977.6|5976|5974.2|341
1587625200000|2020-04-23 07:00:00|5978.1|5976.3|5977|5975.2|5979|5977.2|5975.1|5973.3|362
1587625500000|2020-04-23 07:05:00|5977.1|5975.3|5973.3|5971.5|5977.6|5975.8|5973.1|5971.3|398
1587625800000|2020-04-23 07:10:00|5973.1|5971.3|5972.7|5970.9|5973.8|5972|5971.1|5969.3|311
1587626100000|2020-04-23 07:15:00|5972.6|5970.8|5966.7|5964.9|5972.6|5970.8|5966.1|5964.3|413
1587626400000|2020-04-23 07:20:00|5966.8|5965|5963.1|5961.3|5967|5965.2|5962.1|5960.3|404
1587626700000|2020-04-23 07:25:00|5963|5961.2|5961.9|5960.1|5965.3|5963.5|5961|5959.2|359
1587627000000|2020-04-23 07:30:00|5961.3|5959.5|5967.9|5966.1|5969.9|5968.1|5960.4|5958.6|391
1587627300000|2020-04-23 07:35:00|5968|5966.2|5966.4|5964.6|5969.1|5967.3|5964.2|5962.4|402
1587627600000|2020-04-23 07:40:00|5966.3|5964.5|5961.2|5959.4|5967.5|5965.6|5961.1|5959.3|342
1587627900000|2020-04-23 07:45:00|5961.3|5959.5|5963|5961.2|5964.7|5962.9|5959.5|5957.7|406
1587628200000|2020-04-23 07:50:00|5962.9|5961.1|5966.2|5964.4|5967.7|5965.4|5960.8|5958.7|411
1587628500000|2020-04-23 07:55:00|5966.1|5964.3|5966.2|5964.4|5968.4|5966.6|5964.1|5962.3|358
1587628800000|2020-04-23 08:00:00|5966.3|5964.5|5974.4|5972.6|5976.6|5974.5|5965.3|5963.5|449
1587629100000|2020-04-23 08:05:00|5973.9|5972.1|5970.9|5969.1|5975.3|5973.5|5970.7|5968.9|469
1587629400000|2020-04-23 08:10:00|5970.7|5968.9|5971.3|5969.5|5973|5971.2|5969.4|5967.6|358
1587629700000|2020-04-23 08:15:00|5971.4|5969.6|5973.4|5971.6|5973.6|5971.8|5968.8|5967|351
1587630000000|2020-04-23 08:20:00|5973.3|5971.5|5975.4|5973.6|5978.5|5976.7|5973.3|5971.5|368
1587630300000|2020-04-23 08:25:00|5975.3|5973.5|5975|5973.2|5976.4|5974.6|5971.7|5969.2|345
1587630600000|2020-04-23 08:30:00|5975.1|5973.3|5977.1|5975.3|5978.4|5976.4|5974.3|5972.5|377
1587630900000|2020-04-23 08:35:00|5977|5975.2|5974.3|5972.5|5977.4|5975.6|5974.1|5972.3|344
1587631200000|2020-04-23 08:40:00|5974.8|5973|5972|5970.2|5975|5973.2|5970.3|5968.5|318
1587631500000|2020-04-23 08:45:00|5971.9|5970.1|5969.4|5967.6|5973.2|5971.4|5969.4|5967.6|305
1587631800000|2020-04-23 08:50:00|5969.8|5968|5973.7|5971.9|5975.7|5973.9|5969.8|5968|314
1587632100000|2020-04-23 08:55:00|5973.8|5972|5975.3|5973.5|5978.5|5976.3|5973.7|5971.5|340
1587632400000|2020-04-23 09:00:00|5975.4|5973.6|5980.2|5978.4|5980.3|5978.5|5975.1|5973.3|293
1587632700000|2020-04-23 09:05:00|5980.3|5978.5|5977.4|5975.6|5980.3|5978.5|5977.1|5975.3|307
1587633000000|2020-04-23 09:10:00|5977.5|5975.7|5976.3|5974.5|5978.4|5976.6|5975.3|5973.5|280
1587633300000|2020-04-23 09:15:00|5976.4|5974.6|5978.4|5976.6|5978.9|5977.1|5975.5|5973.7|279
1587633600000|2020-04-23 09:20:00|5978.5|5976.7|5977.4|5975.6|5979.2|5977.4|5976.1|5974.3|283
1587633900000|2020-04-23 09:25:00|5977.5|5975.7|5974.8|5973|5977.6|5975.8|5974.6|5972.8|278
1587634200000|2020-04-23 09:30:00|5974.7|5972.9|5978.4|5976.6|5981|5979.2|5974.7|5972.9|276
1587634500000|2020-04-23 09:35:00|5978.3|5976.5|5981.4|5979.6|5981.6|5979.8|5978.2|5976.4|269
1587634800000|2020-04-23 09:40:00|5981.3|5979.5|5978.3|5976.5|5982|5980.2|5977.9|5976.1|240
1587635100000|2020-04-23 09:45:00|5978.4|5976.6|5976.6|5974.8|5979.4|5977.6|5976.5|5974.7|238
1587635400000|2020-04-23 09:50:00|5976.7|5974.9|5982.2|5980.4|5983.1|5981.3|5976.6|5974.8|344
1587635700000|2020-04-23 09:55:00|5982.4|5980.6|5981.1|5979.3|5983.4|5981.6|5979.1|5977.3|340
1587636000000|2020-04-23 10:00:00|5981.2|5979.4|5986.5|5984.7|5987.5|5985.4|5981|5979.2|374
1587636300000|2020-04-23 10:05:00|5986.6|5984.8|5988|5986.2|5989.4|5987.6|5985.9|5984.1|349
1587636600000|2020-04-23 10:10:00|5988.1|5986.3|5982.3|5980.5|5988.2|5986.4|5982.3|5980.5|309
1587636900000|2020-04-23 10:15:00|5982.4|5980.6|5978.3|5976.5|5982.5|5980.7|5978.2|5976.4|307
1587637200000|2020-04-23 10:20:00|5978.2|5976.4|5978.2|5976.4|5979.7|5977.9|5976.6|5974.8|266
1587637500000|2020-04-23 10:25:00|5978.1|5976.3|5979.2|5977.4|5981.8|5980|5978.1|5976.3|246
1587637800000|2020-04-23 10:30:00|5979.3|5977.5|5979.7|5977.9|5980.4|5978.6|5976.5|5974.7|306
1587638100000|2020-04-23 10:35:00|5979.6|5977.8|5976.1|5974.3|5981.3|5979.5|5976.1|5974.3|387
1587638400000|2020-04-23 10:40:00|5976.3|5974.5|5980.1|5978.3|5981|5979.2|5974.3|5972.5|347
1587638700000|2020-04-23 10:45:00|5979.6|5977.8|5978.3|5976.5|5980.4|5978.6|5977.5|5975.7|261
1587639000000|2020-04-23 10:50:00|5978.4|5976.6|5981.3|5979.5|5981.4|5979.6|5978.2|5976.4|279
1587639300000|2020-04-23 10:55:00|5981.4|5979.6|5983.1|5981.3|5984.5|5982.7|5980.5|5978.7|337
1587639600000|2020-04-23 11:00:00|5983.2|5981.4|5987.9|5986.1|5989.6|5987.8|5983|5981.2|351
1587639900000|2020-04-23 11:05:00|5987.8|5986|5994.1|5992.3|5994.3|5992.5|5987.8|5986|381
1587640200000|2020-04-23 11:10:00|5994.2|5992.4|6001.8|6000|6003.1|6001.3|5993.7|5991.9|500
1587640500000|2020-04-23 11:15:00|6001.6|5999.8|6003.2|6001.4|6005.5|6003.7|5999.1|5997.3|459
1587640800000|2020-04-23 11:20:00|6003.1|6001.3|5997|5995.2|6004.2|6002.4|5995|5993.2|448
1587641100000|2020-04-23 11:25:00|5996.9|5995.1|5990.9|5989.1|5997.2|5995.4|5990.6|5988.8|358
1587641400000|2020-04-23 11:30:00|5991|5989.2|5993.2|5991.4|5993.8|5992|5989.9|5988.1|336
1587641700000|2020-04-23 11:35:00|5993.1|5991.3|5991.7|5989.9|5993.2|5991.4|5988.4|5986.6|378
1587642000000|2020-04-23 11:40:00|5991.6|5989.8|5991.9|5990.1|5993.3|5991.5|5989.1|5987.3|311
1587642300000|2020-04-23 11:45:00|5992.8|5991|5985.9|5984.1|5992.8|5991|5984.7|5982.9|323
1587642600000|2020-04-23 11:50:00|5986.5|5984.7|5987.4|5985.6|5988.9|5987.1|5986.5|5984.7|245
1587642900000|2020-04-23 11:55:00|5987.3|5985.5|5985.7|5983.9|5987.5|5985.7|5985.1|5983.3|265
1587643200000|2020-04-23 12:00:00|5985.8|5984|5987.7|5985.9|5989.5|5987.7|5983.5|5981.7|318
1587643500000|2020-04-23 12:05:00|5987.6|5985.8|5989.1|5987.3|5990.9|5989.1|5986|5984.2|306
1587643800000|2020-04-23 12:10:00|5989|5987.2|6002.9|6001.1|6004|6002.2|5988.1|5986.3|439
1587644100000|2020-04-23 12:15:00|6002.7|6000.9|6007.1|6005.3|6009.4|6007.6|5999.5|5997.7|456
1587644400000|2020-04-23 12:20:00|6007.4|6005.6|6022.5|6020.7|6027.7|6025.4|6007.4|6005.6|568
1587644700000|2020-04-23 12:25:00|6022.3|6020.5|6021.9|6018.9|6023.2|6021.4|6018.1|6016.3|505
1587645000000|2020-04-23 12:30:00|6021.3|6018.3|6021.8|6020|6023.5|6021.2|6016|6014.2|455
1587645300000|2020-04-23 12:35:00|6021.7|6019.9|6019.5|6017.7|6024.7|6022.9|6017.8|6016|410
1587645600000|2020-04-23 12:40:00|6019.4|6017.6|6021.3|6019.5|6021.3|6019.5|6017.7|6015.9|381
1587645900000|2020-04-23 12:45:00|6021.5|6019.7|6022.7|6020.9|6026.6|6024.8|6021.5|6019.7|381
1587646200000|2020-04-23 12:50:00|6022.8|6021|6026.9|6025.1|6027.9|6026.1|6021.9|6020.1|349
1587646500000|2020-04-23 12:55:00|6026.8|6025|6022|6020.2|6027.8|6026|6022|6020.2|353
1587646800000|2020-04-23 13:00:00|6021.9|6020.1|6016.2|6014.4|6023.1|6021.3|6014.8|6013|373
1587647100000|2020-04-23 13:05:00|6016.3|6014.5|6016.8|6015|6017.8|6016|6014.8|6013|295
1587647400000|2020-04-23 13:10:00|6016.9|6015.1|6015.8|6014|6017.8|6016|6015.1|6013.3|281
1587647700000|2020-04-23 13:15:00|6015.7|6013.9|6014.9|6013.1|6016.9|6015.1|6013.7|6011.9|294
1587648000000|2020-04-23 13:20:00|6014.8|6013|6019.9|6018.1|6021|6019.2|6014.8|6013|286
1587648300000|2020-04-23 13:25:00|6020|6018.2|6017.4|6015.6|6020.9|6019.1|6016.9|6015.1|238
1587648600000|2020-04-23 13:30:00|6017.3|6015.5|6020.7|6018.9|6022|6020.2|6013.4|6011.6|531
1587648900000|2020-04-23 13:35:00|6020.6|6018.8|6019|6017.2|6025.8|6024|6019|6017.2|498
1587649200000|2020-04-23 13:40:00|6018.9|6017.1|6018|6015|6020.5|6018.7|6013.7|6011.9|524
1587649500000|2020-04-23 13:45:00|6018.3|6015.3|6014.8|6013|6020.3|6017.3|6013|6011.2|536
1587649800000|2020-04-23 13:50:00|6014.9|6013.1|6007.1|6005.3|6014.9|6013.1|6006.8|6005|397
1587650100000|2020-04-23 13:55:00|6007|6005.2|6012.3|6009.3|6013|6011.2|6005.5|6003.7|524
1587650400000|2020-04-23 14:00:00|6012.1|6009.1|6010.7|6008.9|6019.2|6016.7|6008.3|6006.2|533
1587650700000|2020-04-23 14:05:00|6010.5|6008.7|6015.9|6014.1|6016.3|6014.5|6010.2|6008.4|377
1587651000000|2020-04-23 14:10:00|6016|6014.2|6024.5|6022.7|6027.6|6025.8|6014.1|6012.3|449
1587651300000|2020-04-23 14:15:00|6024.7|6022.9|6024.8|6023|6026|6024|6022|6019.7|562
1587651600000|2020-04-23 14:20:00|6024.7|6022.9|6035.4|6033.6|6037.5|6035.7|6024|6022.2|564
1587651900000|2020-04-23 14:25:00|6035.6|6033.8|6036.2|6034.4|6043|6041.2|6035.5|6033.7|587
1587652200000|2020-04-23 14:30:00|6036.1|6034.3|6038.1|6036.3|6038.1|6036.3|6029.5|6027.7|485
1587652500000|2020-04-23 14:35:00|6038.3|6036.5|6034.1|6032.3|6038.9|6037.1|6032.6|6030.8|448
1587652800000|2020-04-23 14:40:00|6034|6032.2|6038.7|6036.9|6039.3|6037.5|6033.9|6032.1|377
1587653100000|2020-04-23 14:45:00|6038.8|6037|6035.1|6033.3|6040.3|6038.5|6032.6|6030.8|472
1587653400000|2020-04-23 14:50:00|6035.2|6033.4|6035.8|6034|6040.8|6039|6032.7|6030.9|461
1587653700000|2020-04-23 14:55:00|6036|6034.2|6033.6|6031.8|6038|6036.2|6032.1|6030.3|533
1587654000000|2020-04-23 15:00:00|6033.8|6032|6037.8|6036|6038.9|6037.1|6033.7|6031.9|472
1587654300000|2020-04-23 15:05:00|6037.7|6035.9|6033|6031.2|6037.8|6036|6030.1|6028.3|349
1587654600000|2020-04-23 15:10:00|6032.6|6030.8|6037.8|6036|6039|6037.2|6032.5|6030.7|382
1587654900000|2020-04-23 15:15:00|6037.7|6035.9|6034.9|6033.1|6039.8|6038|6034.8|6033|322
1587655200000|2020-04-23 15:20:00|6034.7|6032.9|6030|6028.2|6034.8|6033|6029.5|6027.7|328
1587655500000|2020-04-23 15:25:00|6030.5|6028.7|6035.6|6033.8|6036.6|6034.8|6030.4|6028.6|365
1587655800000|2020-04-23 15:30:00|6035.7|6033.9|6028.6|6026.8|6036|6034.2|6027.7|6025.9|397
1587656100000|2020-04-23 15:35:00|6028.3|6026.5|6026.7|6024.9|6029.9|6028.1|6025.6|6023.8|309
1587656400000|2020-04-23 15:40:00|6026.8|6025|6022.5|6020.7|6027.3|6025.5|6021.6|6019.8|362
1587656700000|2020-04-23 15:45:00|6022.6|6020.8|6021.7|6019.9|6023.7|6021.9|6021.1|6019.3|349
1587657000000|2020-04-23 15:50:00|6021.8|6020|6020.8|6019|6024.9|6023.1|6020.1|6018.3|335
1587657300000|2020-04-23 15:55:00|6020.9|6019.1|6026.4|6024.6|6026.8|6025|6020.5|6018.7|337
1587657600000|2020-04-23 16:00:00|6026.5|6024.7|6021|6019.2|6026.5|6024.7|6020.9|6019.1|379
1587657900000|2020-04-23 16:05:00|6021.1|6019.3|6023.4|6021.6|6024.7|6022.9|6019.6|6017.8|370
1587658200000|2020-04-23 16:10:00|6023.5|6021.7|6023.5|6021.7|6024.1|6022.3|6021.2|6019.4|240
1587658500000|2020-04-23 16:15:00|6023.7|6021.9|6022.9|6021.1|6024.8|6023|6021.8|6020|235
1587658800000|2020-04-23 16:20:00|6022.8|6021|6025|6023.2|6025.6|6023.8|6021.7|6019.9|221
1587659100000|2020-04-23 16:25:00|6024.9|6023.1|6023.8|6022|6026.3|6024.5|6023.5|6021.7|197
1587659400000|2020-04-23 16:30:00|6024|6022.2|6024.3|6022.5|6024.6|6022.8|6022.8|6021|195
1587659700000|2020-04-23 16:35:00|6024.4|6022.6|6022.8|6021|6024.6|6022.8|6022.7|6020.9|201
1587660000000|2020-04-23 16:40:00|6022.7|6020.9|6018|6016.2|6024.4|6022.6|6017.5|6015.5|235
1587660300000|2020-04-23 16:45:00|6018.3|6016.5|6015.1|6013.3|6022.3|6020.5|6009.7|6007.3|663
1587660600000|2020-04-23 16:50:00|6014.9|6013.1|6016.1|6014.3|6016.9|6015.1|6011.2|6009.4|519
1587660900000|2020-04-23 16:55:00|6016|6014.2|6016.2|6014.4|6017|6015.2|6013.7|6011.9|378
1587661200000|2020-04-23 17:00:00|6016.1|6014.3|6015.8|6014|6018|6016.2|6015.6|6013.8|333
1587661500000|2020-04-23 17:05:00|6015.9|6014.1|6010.9|6009.1|6015.9|6014.1|6008.6|6006.8|382
1587661800000|2020-04-23 17:10:00|6010.8|6009|6015.5|6013.7|6016.1|6014.3|6009.7|6007.9|342
1587662100000|2020-04-23 17:15:00|6015.8|6014|6006|6004.2|6015.8|6014|6005.9|6004.1|499
1587662400000|2020-04-23 17:20:00|6005.9|6004.1|6005.7|6003.9|6007.7|6005.9|6003.4|6001.6|403
1587662700000|2020-04-23 17:25:00|6005.9|6004.1|6007|6005.2|6007.9|6006.1|6001|5999.2|455
1587663000000|2020-04-23 17:30:00|6006.9|6005.1|6011.8|6010|6013.1|6011.3|6006.4|6004.6|410
1587663300000|2020-04-23 17:35:00|6011.9|6010.1|6010.7|6008.9|6012.2|6010.4|6009.4|6007.6|353
1587663600000|2020-04-23 17:40:00|6010.6|6008.8|6007.7|6005.9|6011.3|6009.5|6007.3|6005.5|348
1587663900000|2020-04-23 17:45:00|6007.8|6006|6005.9|6004.1|6012.1|6010.2|6005.8|6004|340
1587664200000|2020-04-23 17:50:00|6006|6004.2|6003.8|6002|6007.3|6005.5|6003.3|6001.5|398
1587664500000|2020-04-23 17:55:00|6003.7|6001.9|6008|6006.2|6009.1|6007.3|6003.4|6001.6|311
1587664800000|2020-04-23 18:00:00|6007.9|6006.1|6008.8|6007|6011.1|6009.3|6006.7|6004.9|361
1587665100000|2020-04-23 18:05:00|6008.9|6007.1|6006.4|6004.6|6009.5|6007.7|6006.4|6004.6|303
1587665400000|2020-04-23 18:10:00|6006.3|6004.5|6009.5|6007.7|6009.6|6007.8|6005|6003.2|326
1587665700000|2020-04-23 18:15:00|6009.9|6008.1|6006.8|6005|6011.4|6009.6|6006.7|6004.9|372
1587666000000|2020-04-23 18:20:00|6006.6|6004.8|6008.9|6007.1|6009|6007.2|6006.3|6004.5|258
1587666300000|2020-04-23 18:25:00|6008.8|6007|6012.8|6011|6012.8|6011|6008.7|6006.9|274
1587666600000|2020-04-23 18:30:00|6012.7|6010.9|6011.9|6010.1|6014.2|6012.4|6011.7|6009.9|307
1587666900000|2020-04-23 18:35:00|6012.1|6010.3|6013.1|6011.3|6013.3|6011.5|6011|6009.2|240
1587667200000|2020-04-23 18:40:00|6013.2|6011.4|6017.2|6015.4|6017.3|6015.5|6012.3|6010.5|240
1587667500000|2020-04-23 18:45:00|6017.1|6015.3|6016.9|6015.1|6018.9|6017.1|6016.5|6014.7|259
1587667800000|2020-04-23 18:50:00|6017|6015.2|6021.1|6019.3|6021.3|6019.5|6017|6015.2|191
1587668100000|2020-04-23 18:55:00|6021.2|6019.4|6024.3|6021.3|6024.7|6022.8|6020.9|6019.1|283
1587668400000|2020-04-23 19:00:00|6024.2|6021.2|6020.9|6019.1|6024.8|6021.8|6020.8|6019|322
1587668700000|2020-04-23 19:05:00|6020.8|6019|6022.1|6020.3|6023.2|6021.4|6020.6|6018.8|200
1587669000000|2020-04-23 19:10:00|6022|6020.2|6022.9|6021.1|6023.6|6021.2|6021.5|6019.7|200
1587669300000|2020-04-23 19:15:00|6022.8|6021|6020.7|6018.9|6024|6021.6|6019.8|6018|229
1587669600000|2020-04-23 19:20:00|6020.8|6019|6019.9|6018.1|6020.8|6019|6018.9|6016.8|247
1587669900000|2020-04-23 19:25:00|6019.8|6018|6020.9|6019.1|6021.1|6019.1|6018.7|6016.9|246
1587670200000|2020-04-23 19:30:00|6020.8|6019|6020.9|6019.1|6022.2|6020|6018.7|6016.9|237
1587670500000|2020-04-23 19:35:00|6020.8|6019|6019.7|6017.9|6020.9|6019.1|6019.2|6017.4|302
1587670800000|2020-04-23 19:40:00|6019.8|6018|6016.7|6014.9|6020.7|6018.9|6016.5|6014.7|320
1587671100000|2020-04-23 19:45:00|6016.8|6015|6018.7|6016.9|6019.7|6017.9|6016.5|6014.7|239
1587671400000|2020-04-23 19:50:00|6018.6|6016.8|6014.7|6012.9|6019|6017.2|6014.5|6012.7|323
1587671700000|2020-04-23 19:55:00|6014.6|6012.8|6015.3|6013.5|6016.2|6014.4|6013.8|6011.9|233
1587672000000|2020-04-23 20:00:00|6016|6014.2|6011.4|6009.6|6016|6014.2|6011.2|6009.4|246
1587672300000|2020-04-23 20:05:00|6011.6|6009.8|6010.7|6008.9|6011.7|6009.9|6010.5|6008.3|142
1587672600000|2020-04-23 20:10:00|6010.5|6008.7|6010.2|6008.4|6011.1|6009.2|6008.7|6006.9|176
1587672900000|2020-04-23 20:15:00|6010.3|6008.5|6008.8|6007|6010.6|6008.6|6008.3|6006.3|129
1587673200000|2020-04-23 20:20:00|6008.9|6007.1|6007.4|6005.6|6008.9|6007.1|6006.6|6004.8|148
1587673500000|2020-04-23 20:25:00|6007.5|6005.7|6009|6006|6009|6006.6|6005.6|6003.8|177
1587673800000|2020-04-23 20:30:00|6009.1|6006.1|6006.3|6004.5|6009.1|6006.4|6005.7|6003.4|175
1587674100000|2020-04-23 20:35:00|6006.4|6004.6|6008.6|6006.8|6010|6007.8|6006.3|6003.8|159
1587674400000|2020-04-23 20:40:00|6008.5|6006.7|6011.4|6009.6|6012.1|6009.8|6008.3|6006.1|151
1587674700000|2020-04-23 20:45:00|6011.3|6009.5|6009.8|6006.8|6012.3|6010.1|6009.2|6006.7|264
1587675000000|2020-04-23 20:50:00|6009.7|6006.7|6009.5|6006.5|6010.8|6007.8|6008.6|6006.2|154
1587675300000|2020-04-23 20:55:00|6009.6|6006.6|6009.2|6006.2|6011.2|6008.7|6008.8|6005.8|222
1587675600000|2020-04-23 21:00:00|6009.3|6006.3|6010.5|6007.5|6010.5|6007.5|6009.3|6006.3|31
1587675900000|2020-04-23 21:05:00|6010.7|6007.7|6010.6|6007.6|6011.9|6008.9|6008.7|6005.7|170
1587676200000|2020-04-23 21:10:00|6010.2|6007.2|6009.4|6006.4|6010.9|6007.9|6009.1|6006.1|297
1587676500000|2020-04-23 21:15:00|6009.5|6006.5|6009.8|6006.8|6011.3|6008.3|6009.1|6006.1|245
1587676800000|2020-04-23 21:20:00|6009.5|6006.5|6010.7|6007.7|6011.1|6008.1|6009.4|6006.4|164
1587677100000|2020-04-23 21:25:00|6010.9|6007.9|6011|6008|6011.6|6008.6|6010.5|6007.5|203
1587677400000|2020-04-23 21:30:00|6011.3|6008.3|6010.6|6007.6|6011.3|6008.3|6010.1|6007.1|233
1587677700000|2020-04-23 21:35:00|6010.5|6007.5|6012.2|6009.2|6012.9|6009.9|6009.8|6006.8|165
1587678000000|2020-04-23 21:40:00|6012.3|6009.3|6010.5|6007.5|6013.4|6010.4|6010.3|6007.3|175
1587678300000|2020-04-23 21:45:00|6010.6|6007.6|6010.8|6007.8|6012.2|6009.2|6010.2|6007.2|175
1587678600000|2020-04-23 21:50:00|6010.7|6007.7|6010.7|6007.7|6011.9|6008.9|6010.4|6007.4|138
1587678900000|2020-04-23 21:55:00|6010.6|6007.6|6012.1|6009.1|6013.1|6010.1|6010.2|6007.2|212
1587679200000|2020-04-23 22:00:00|6012.2|6009.2|6014.4|6011.4|6015.1|6012.1|6011.1|6008.1|217
1587679500000|2020-04-23 22:05:00|6014.3|6011.3|6011|6008|6014.3|6011.3|6008.4|6006.1|290
1587679800000|2020-04-23 22:10:00|6010.9|6007.9|6012.2|6009.2|6012.7|6010.2|6009.7|6007.2|182
1587680100000|2020-04-23 22:15:00|6012.3|6009.3|6008.5|6005.5|6012.4|6009.9|6007.7|6005.3|200
1587680400000|2020-04-23 22:20:00|6008.6|6005.6|6007.6|6004.6|6010.7|6008.3|6005.8|6003.6|377
1587680700000|2020-04-23 22:25:00|6007.4|6004.4|6006.5|6004.7|6009|6006.4|6006.4|6004.1|167
1587681000000|2020-04-23 22:30:00|6006.6|6004.8|6008.3|6005.3|6008.3|6005.9|6006.1|6003.7|86
1587681300000|2020-04-23 22:35:00|6008.2|6005.2|6005.1|6003.3|6009|6006.7|6004.5|6002.3|208
1587681600000|2020-04-23 22:40:00|6005|6003.2|6005.8|6004|6006.2|6004|6004.6|6002.2|132
1587681900000|2020-04-23 22:45:00|6005.9|6004.1|6007|6005.2|6007.7|6005.6|6005.8|6004|138
1587682200000|2020-04-23 22:50:00|6006.8|6005|6010|6008.2|6010.5|6008.3|6006.8|6004.4|119
1587682500000|2020-04-23 22:55:00|6010.1|6008.3|6010.9|6007.9|6011.2|6009.4|6009.3|6007|136
1587682800000|2020-04-23 23:00:00|6011.1|6008.1|6010.9|6009.1|6011.1|6009.2|6009.4|6007.3|201
1587683100000|2020-04-23 23:05:00|6010.8|6009|6009.6|6007.8|6011.1|6009|6008.9|6006.8|144
1587683400000|2020-04-23 23:10:00|6009.7|6007.9|6009.8|6008|6011|6009.2|6009.4|6007.2|153
1587683700000|2020-04-23 23:15:00|6009.9|6008.1|6007.9|6006.1|6010.1|6008.1|6006.3|6004.5|197
1587684000000|2020-04-23 23:20:00|6008|6006.2|6010.7|6008.9|6011.4|6009.6|6007.6|6005.7|243
1587684300000|2020-04-23 23:25:00|6010.6|6008.8|6010|6008.2|6011.1|6009.3|6009.6|6007.8|142
1587684600000|2020-04-23 23:30:00|6009.9|6008.1|6006.5|6004.7|6014.1|6011.8|6006.1|6004.2|378
1587684900000|2020-04-23 23:35:00|6006.6|6004.8|6006.5|6004.7|6007.5|6005.7|6006.1|6004.2|138
1587685200000|2020-04-23 23:40:00|6006.8|6005|6004.7|6002.9|6007.6|6005.8|6003.3|6001.1|245
1587685500000|2020-04-23 23:45:00|6005.4|6002.4|6004.6|6002.8|6007.3|6005.3|6004.3|6002.4|188
1587685800000|2020-04-23 23:50:00|6004.5|6002.7|6005.4|6003.6|6006.4|6004.6|6004.5|6002.7|140
1587686100000|2020-04-23 23:55:00|6005.5|6003.7|6006|6004.2|6007.7|6005.9|6005|6003.2|191
1587686400000|2020-04-24 00:00:00|6006.1|6004.3|6007.5|6005.7|6010.3|6008.5|6006.1|6004.3|271
1587686700000|2020-04-24 00:05:00|6007.6|6005.8|6005.1|6003.3|6007.9|6006.1|6004.6|6002.8|213
1587687000000|2020-04-24 00:10:00|6005.2|6003.4|6001.4|5999.6|6006.5|6004.7|6000.3|5998.1|330
1587687300000|2020-04-24 00:15:00|6001.5|5999.7|5995.3|5993.5|6001.8|6000|5988.5|5985.5|450
1587687600000|2020-04-24 00:20:00|5995.6|5993.8|5988.7|5986.9|5996.2|5993.8|5988.6|5986.8|406
1587687900000|2020-04-24 00:25:00|5988.8|5987|5988.2|5985.2|5992.4|5990|5985.5|5983.7|429
1587688200000|2020-04-24 00:30:00|5987.6|5985.8|5990.8|5989|5992|5990.2|5984.6|5982.2|525
1587688500000|2020-04-24 00:35:00|5990.9|5989.1|5991.6|5989.8|5992.1|5990.3|5988.4|5986.6|303
1587688800000|2020-04-24 00:40:00|5991.4|5989.6|5992.5|5990.7|5993.7|5991.9|5990.7|5988.9|197
1587689100000|2020-04-24 00:45:00|5992.4|5990.6|5994.4|5992.6|5996.9|5994.5|5991.8|5990|266
1587689400000|2020-04-24 00:50:00|5994.5|5992.7|5990.9|5989.1|5994.9|5993.1|5988.8|5987|327
1587689700000|2020-04-24 00:55:00|5991.1|5989.3|5995.6|5993.8|5996.3|5994|5991.1|5989.3|312
1587690000000|2020-04-24 01:00:00|5995.7|5993.9|5998.7|5996.9|5999.7|5997.9|5994.9|5993|265
1587690300000|2020-04-24 01:05:00|5998.9|5997.1|5997.3|5995.5|5999.2|5997.4|5994.1|5991.9|282
1587690600000|2020-04-24 01:10:00|5997.2|5995.4|5997.6|5995.8|5998.7|5996.9|5995.3|5993.3|242
1587690900000|2020-04-24 01:15:00|5997.5|5995.7|5994.7|5992.9|5997.5|5995.7|5993.5|5991.7|285
1587691200000|2020-04-24 01:20:00|5994.6|5992.8|5993.6|5991.8|5996.9|5994.9|5993.4|5991.6|236
1587691500000|2020-04-24 01:25:00|5993.4|5991.6|5989.7|5987.9|5993.5|5991.7|5989.4|5987.5|249
1587691800000|2020-04-24 01:30:00|5989.9|5988.1|5989.7|5987.9|5991.5|5989.7|5987|5985.2|384
1587692100000|2020-04-24 01:35:00|5989.5|5987.7|5992.9|5991.1|5993.6|5991.8|5989.2|5987.4|271
1587692400000|2020-04-24 01:40:00|5993|5991.2|5994.4|5992.6|5994.9|5993.1|5990.5|5988.6|274
1587692700000|2020-04-24 01:45:00|5994.3|5992.5|5990.7|5988.9|5994.5|5992.7|5989.5|5987.7|222
1587693000000|2020-04-24 01:50:00|5990.6|5988.8|5991.4|5989.6|5991.4|5989.6|5988.9|5986.8|248
1587693300000|2020-04-24 01:55:00|5991.3|5989.5|5990.1|5988.3|5991.6|5989.8|5987.5|5985.7|237
1587693600000|2020-04-24 02:00:00|5990.3|5988.5|5992.4|5990.6|5993.1|5991.1|5989.5|5987.7|167
1587693900000|2020-04-24 02:05:00|5992.3|5990.5|5992.4|5990.6|5994.1|5992.3|5991.2|5989.4|159
1587694200000|2020-04-24 02:10:00|5992.5|5990.7|5990.6|5988.8|5992.6|5990.8|5988.2|5986.4|226
1587694500000|2020-04-24 02:15:00|5990.5|5988.7|5987.4|5985.6|5990.8|5989|5987.3|5985.5|174
1587694800000|2020-04-24 02:20:00|5987.5|5985.7|5989.5|5987.7|5989.5|5987.7|5987.4|5985.6|164
1587695100000|2020-04-24 02:25:00|5989.7|5987.9|5990.9|5989.1|5991.2|5989.4|5988.7|5986.9|140
1587695400000|2020-04-24 02:30:00|5990.8|5989|5991.6|5989.8|5991.7|5989.9|5989.6|5987.8|162
1587695700000|2020-04-24 02:35:00|5991.4|5989.6|5992.9|5989.9|5995.7|5993.9|5991.4|5989.6|249
1587696000000|2020-04-24 02:40:00|5992.2|5990.4|6000.9|5999.1|6001|5999.2|5992.2|5990.4|379
1587696300000|2020-04-24 02:45:00|6000.8|5999|5999.1|5997.3|6001.5|5999.7|5998.3|5995.8|286
1587696600000|2020-04-24 02:50:00|5998.8|5997|5995.9|5994.1|6000.3|5998.5|5995.8|5994|199
1587696900000|2020-04-24 02:55:00|5995.8|5994|5994|5992.2|5996.8|5994.8|5993.5|5991.7|256
1587697200000|2020-04-24 03:00:00|5993.6|5991.8|5990.4|5988.6|5994|5992.2|5990.3|5988.5|267
1587697500000|2020-04-24 03:05:00|5990.5|5988.7|5993.4|5991.6|5993.8|5992|5990.4|5988.6|244
1587697800000|2020-04-24 03:10:00|5993.3|5991.5|5993.9|5992.1|5996.1|5994.3|5993.3|5991.5|151
1587698100000|2020-04-24 03:15:00|5994|5992.2|5992.3|5990.5|5994|5992.2|5992|5990.2|150
1587698400000|2020-04-24 03:20:00|5992.4|5990.6|5992.9|5991.1|5993.4|5991.6|5990.7|5988.9|170
1587698700000|2020-04-24 03:25:00|5992.8|5991|5992.8|5991|5993.5|5991.7|5992.5|5990.7|114
1587699000000|2020-04-24 03:30:00|5992.7|5990.9|5991.5|5989.7|5992.8|5991|5990.4|5988.6|171
1587699300000|2020-04-24 03:35:00|5991.3|5989.5|5991.7|5989.9|5991.8|5990|5990.2|5988.4|176
1587699600000|2020-04-24 03:40:00|5991.8|5990|5989.5|5987.7|5992.1|5990.3|5988.6|5986.8|200
1587699900000|2020-04-24 03:45:00|5989.4|5987.6|5989.5|5987.7|5990.7|5988.9|5989.2|5987.4|144
1587700200000|2020-04-24 03:50:00|5989.6|5987.8|5990|5988.2|5990.5|5988.7|5988.3|5986.5|118
1587700500000|2020-04-24 03:55:00|5989.9|5988.1|5995.9|5994.1|5995.9|5994.1|5989.9|5988.1|160
1587700800000|2020-04-24 04:00:00|5995.8|5994|5997.6|5995.8|5997.8|5996|5995.7|5993.9|187
1587701100000|2020-04-24 04:05:00|5997.7|5995.9|5999.6|5997.8|5999.9|5997.9|5994.7|5992.9|200
1587701400000|2020-04-24 04:10:00|5999.7|5997.9|6000.6|5998.8|6000.8|5998.9|5997.7|5995.9|184
1587701700000|2020-04-24 04:15:00|6000.3|5998.5|5997.8|5996|6000.3|5998.5|5997.7|5995.8|200
1587702000000|2020-04-24 04:20:00|5997.9|5996.1|5996.1|5994.3|5998.5|5996.7|5995.9|5994.1|143
1587702300000|2020-04-24 04:25:00|5996|5994.2|5998.3|5996.5|5999.3|5997.5|5996|5994.2|195
1587702600000|2020-04-24 04:30:00|5998.4|5996.6|5994|5992.2|5999.9|5998.1|5993|5991.2|359
1587702900000|2020-04-24 04:35:00|5993.9|5992.1|5993.3|5991.5|5994.2|5992.4|5993.1|5991.3|89
1587703200000|2020-04-24 04:40:00|5993.2|5991.4|5993.3|5991.5|5994.8|5993|5992.2|5990.4|145
1587703500000|2020-04-24 04:45:00|5993.2|5991.4|5993.3|5991.5|5994.4|5992.6|5992.5|5990.7|138
1587703800000|2020-04-24 04:50:00|5993.4|5991.6|5993.5|5991.7|5995.6|5993.8|5993.1|5991.3|153
1587704100000|2020-04-24 04:55:00|5993.6|5991.8|5993.9|5992.1|5994.2|5992.4|5992.2|5990.4|165
1587704400000|2020-04-24 05:00:00|5993.8|5992|5992.3|5990.5|5994.4|5992.1|5990.4|5988.6|245
1587704700000|2020-04-24 05:05:00|5992.2|5990.4|5984.8|5983|5992.4|5990.6|5983.1|5981.3|352
1587705000000|2020-04-24 05:10:00|5984.7|5982.9|5985.8|5984|5986.3|5984.5|5983.6|5981.8|176
1587705300000|2020-04-24 05:15:00|5985.7|5983.9|5990.2|5988.4|5990.5|5988.7|5985.7|5983.9|190
1587705600000|2020-04-24 05:20:00|5990.3|5988.5|5988.4|5986.6|5990.5|5988.7|5987.4|5985.6|167
1587705900000|2020-04-24 05:25:00|5988.3|5986.5|5991.4|5989.6|5992.4|5990.4|5988.3|5986.5|149
1587706200000|2020-04-24 05:30:00|5991.3|5989.5|5988.3|5986.5|5991.5|5989.7|5987.3|5985.5|222
1587706500000|2020-04-24 05:35:00|5988.2|5986.4|5989.3|5987.5|5990.3|5988.5|5987.4|5985.6|180
1587706800000|2020-04-24 05:40:00|5989.4|5987.6|5988.4|5986.6|5989.4|5987.6|5987.3|5985.5|162
1587707100000|2020-04-24 05:45:00|5988.2|5986.4|5980.3|5978.5|5988.2|5986.4|5980.1|5978.3|188
1587707400000|2020-04-24 05:50:00|5980.2|5978.4|5984.4|5982.6|5985.6|5983.8|5979.7|5977.9|258
1587707700000|2020-04-24 05:55:00|5984.3|5982.5|5985.7|5982.7|5985.8|5983.7|5982.1|5980.3|229
1587708000000|2020-04-24 06:00:00|5985.8|5982.8|5984.5|5982.7|5986.8|5984.7|5982.6|5980.8|386
1587708300000|2020-04-24 06:05:00|5984.6|5982.8|5982|5980.2|5984.9|5983.1|5981.2|5979.4|199
1587708600000|2020-04-24 06:10:00|5982.1|5980.3|5982.8|5981|5983.1|5981.3|5976.7|5974.9|376
1587708900000|2020-04-24 06:15:00|5982.7|5980.9|5985.6|5983.8|5987.6|5985.8|5982.6|5980.8|393
1587709200000|2020-04-24 06:20:00|5985.7|5983.9|5987.3|5985.5|5989.2|5987.4|5985.5|5983.7|279
1587709500000|2020-04-24 06:25:00|5987.7|5985.9|5986.8|5985|5988|5986.2|5985.2|5983.4|253
1587709800000|2020-04-24 06:30:00|5986.7|5984.9|5989.5|5987.7|5990|5988.2|5985.3|5983.5|324
1587710100000|2020-04-24 06:35:00|5989.6|5987.8|5990.9|5989.1|5993.5|5991.7|5989.1|5987.3|292
1587710400000|2020-04-24 06:40:00|5991|5989.2|5989.3|5987.5|5991.7|5989.9|5987.7|5985.9|267
1587710700000|2020-04-24 06:45:00|5989.4|5987.6|5993|5991.2|5994.5|5992.7|5989.1|5987.3|326
1587711000000|2020-04-24 06:50:00|5993.1|5991.3|5990.4|5988.6|5993.1|5991.3|5990|5988.2|368
1587711300000|2020-04-24 06:55:00|5990.5|5988.7|5989.4|5987.6|5993.4|5991.6|5989.2|5987.4|342
1587711600000|2020-04-24 07:00:00|5989.5|5987.7|5993|5991.2|5993.3|5991.5|5986.2|5984.4|485
1587711900000|2020-04-24 07:05:00|5992.9|5991.1|5989.3|5987.5|5998.8|5997|5989|5987.2|459
1587712200000|2020-04-24 07:10:00|5989.2|5987.4|5988.6|5986.8|5991.4|5989.6|5988.3|5986.5|452
1587712500000|2020-04-24 07:15:00|5988.5|5986.7|5991.3|5989.5|5992.6|5990.8|5986.3|5984.5|432
1587712800000|2020-04-24 07:20:00|5991.2|5989.4|5996.5|5994.7|5997.5|5995.7|5989|5987.2|439
1587713100000|2020-04-24 07:25:00|5996.6|5994.8|5994.6|5992.8|5996.6|5994.8|5992.4|5990.6|385
1587713400000|2020-04-24 07:30:00|5994.5|5992.7|6000.1|5998.3|6000.5|5998.7|5994.5|5992.7|361
1587713700000|2020-04-24 07:35:00|6000|5998.2|5999|5997.2|6001.5|5999.7|5997.5|5995.7|351
1587714000000|2020-04-24 07:40:00|5998.7|5996.9|5998.1|5996.3|5999.5|5997.7|5996.1|5994.3|290
1587714300000|2020-04-24 07:45:00|5998|5996.2|5996.4|5994.6|5999.5|5997.7|5994.4|5992.6|255
1587714600000|2020-04-24 07:50:00|5996.3|5994.5|5994.7|5992.9|5996.8|5995|5993.2|5991.4|299
1587714900000|2020-04-24 07:55:00|5994.6|5992.8|5992.5|5990.7|5995.6|5993.8|5990.5|5988.4|262
1587715200000|2020-04-24 08:00:00|5992.6|5990.8|5988.8|5987|5993.4|5991.6|5987.4|5985.6|366
1587715500000|2020-04-24 08:05:00|5988.7|5986.9|5991|5989.2|5991.3|5989.5|5988.2|5986.4|282
1587715800000|2020-04-24 08:10:00|5991.1|5989.3|5990|5988.2|5993.4|5991.6|5988.5|5986.7|375
1587716100000|2020-04-24 08:15:00|5990.1|5988.3|5986.3|5984.5|5990.6|5988.8|5986.3|5984.5|332
1587716400000|2020-04-24 08:20:00|5986.4|5984.6|5985.3|5983.5|5986.6|5984.8|5984.6|5982.8|313
1587716700000|2020-04-24 08:25:00|5985.4|5983.6|5988.1|5986.3|5989.7|5987.9|5985.4|5983.6|308
1587717000000|2020-04-24 08:30:00|5988|5986.2|5988.6|5986.8|5989.3|5987.5|5987.4|5985.6|269
1587717300000|2020-04-24 08:35:00|5988.5|5986.7|5988.3|5986.5|5990.3|5988.5|5986.5|5984.7|309
1587717600000|2020-04-24 08:40:00|5988.4|5986.6|5989.3|5987.5|5989.7|5987.9|5987|5985.2|327
1587717900000|2020-04-24 08:45:00|5989.4|5987.6|5990.1|5988.3|5990.6|5988.8|5987.7|5985.9|279
1587718200000|2020-04-24 08:50:00|5990|5988.2|5991.6|5989.8|5992.3|5990.5|5990|5988.2|233
1587718500000|2020-04-24 08:55:00|5991.5|5989.7|5992.4|5990.6|5993.4|5991.6|5989.9|5988.1|236
1587718800000|2020-04-24 09:00:00|5992.5|5990.7|5992.5|5990.7|5993.8|5992|5990.4|5988.6|299
1587719100000|2020-04-24 09:05:00|5992.6|5990.8|5995.9|5994.1|5996.3|5994.5|5992.4|5990.6|267
1587719400000|2020-04-24 09:10:00|5996|5994.2|5998.2|5996.4|6000.4|5998.6|5995.9|5994.1|273
1587719700000|2020-04-24 09:15:00|5998.3|5996.5|6004.4|6002.6|6004.7|6002.9|5997.2|5995.4|332
1587720000000|2020-04-24 09:20:00|6004.5|6002.7|6000.1|5998.3|6004.6|6002.8|6000|5998.2|245
1587720300000|2020-04-24 09:25:00|5999.9|5998.1|6003.9|6002.1|6005.4|6003.6|5999.9|5998.1|287
1587720600000|2020-04-24 09:30:00|6003.7|6001.9|6004|6002.2|6006.6|6004.8|6002.4|6000.6|287
1587720900000|2020-04-24 09:35:00|6004.1|6002.3|6003.3|6001.5|6005.3|6003.5|6002.7|6000.9|212
1587721200000|2020-04-24 09:40:00|6003.4|6001.6|6003.2|6001.4|6004.3|6002.5|6002.1|6000.3|273
1587721500000|2020-04-24 09:45:00|6003.1|6001.3|5999.8|5998|6003.1|6001.3|5999.6|5997.8|242
1587721800000|2020-04-24 09:50:00|5999.9|5998.1|5998.9|5997.1|6000.6|5998.8|5998.5|5996.7|265
1587722100000|2020-04-24 09:55:00|5999|5997.2|6000.1|5998.3|6000.9|5999.1|5998.5|5996.7|238
1587722400000|2020-04-24 10:00:00|6000|5998.2|5999.9|5998.1|6001.5|5999.7|5998.8|5997|238
1587722700000|2020-04-24 10:05:00|5999.7|5997.9|5997.4|5995.6|6000.3|5998.5|5997|5995.2|287
1587723000000|2020-04-24 10:10:00|5997.3|5995.5|5998.4|5996.6|5999|5997.2|5997.2|5995.4|228
1587723300000|2020-04-24 10:15:00|5998.3|5996.5|6002|6000.2|6002.6|6000.8|5998.1|5996.3|178
1587723600000|2020-04-24 10:20:00|6001.9|6000.1|6000.5|5998.7|6003.7|6001.9|6000.5|5998.7|230
1587723900000|2020-04-24 10:25:00|6000.6|5998.8|5997.3|5995.5|6000.6|5998.8|5996.6|5994.8|164
1587724200000|2020-04-24 10:30:00|5997.2|5995.4|5997.2|5995.4|5998.3|5996.5|5996.5|5994.7|227
1587724500000|2020-04-24 10:35:00|5997.3|5995.5|5999.5|5997.7|6000.1|5998.3|5995.5|5993.7|274
1587724800000|2020-04-24 10:40:00|5999.4|5997.6|6003.5|6001.7|6004.7|6002.9|5999.3|5997.5|417
1587725100000|2020-04-24 10:45:00|6003.8|6002|6004.4|6002.6|6005.6|6003.8|6002.2|6000.4|356
1587725400000|2020-04-24 10:50:00|6004.3|6002.5|6008.7|6006.9|6009.4|6007.6|6003.6|6001.8|324
1587725700000|2020-04-24 10:55:00|6008.6|6006.8|6009.7|6007.9|6010.6|6008.8|6007.3|6005.5|327
1587726000000|2020-04-24 11:00:00|6009.6|6007.8|6007.7|6005.9|6009.7|6007.9|6005.2|6003.4|340
1587726300000|2020-04-24 11:05:00|6007.8|6006|6008.6|6006.8|6008.8|6007|6006.4|6004.6|266
1587726600000|2020-04-24 11:10:00|6009.2|6007.4|6010.4|6008.6|6011|6009.2|6007.8|6006|313
1587726900000|2020-04-24 11:15:00|6010.3|6008.5|6010.3|6008.5|6014.7|6012.9|6010.1|6008.3|381
1587727200000|2020-04-24 11:20:00|6010.4|6008.6|6008.4|6006.6|6012.3|6010.5|6007.2|6005.4|361
1587727500000|2020-04-24 11:25:00|6008.3|6006.5|6006.3|6004.5|6009|6007.2|6006|6004.2|210
1587727800000|2020-04-24 11:30:00|6006.2|6004.4|6002|6000.2|6006.9|6005.1|6002|6000.2|281
1587728100000|2020-04-24 11:35:00|6001.8|6000|6004.1|6002.3|6005.5|6003.7|6001.6|5999.8|249
1587728400000|2020-04-24 11:40:00|6004.3|6002.5|6004.3|6002.5|6007|6005.2|6004.1|6002.3|231
1587728700000|2020-04-24 11:45:00|6004.2|6002.4|6001.9|6000.1|6005.2|6003.4|6001.3|5999.5|301
1587729000000|2020-04-24 11:50:00|6002|6000.2|6001.1|5999.3|6002.3|6000.5|5999.7|5997.9|256
1587729300000|2020-04-24 11:55:00|6001.2|5999.4|6004.2|6002.4|6005.4|6003.6|6001|5999.2|256
1587729600000|2020-04-24 12:00:00|6004.1|6002.3|6000.3|5998.5|6005|6003.2|6000.3|5998.5|290
1587729900000|2020-04-24 12:05:00|6000.4|5998.6|6001.3|5999.5|6004.7|6002.9|6000.4|5998.6|288
1587730200000|2020-04-24 12:10:00|6001.1|5999.3|6004.3|6002.5|6004.3|6002.5|6000.1|5998.3|287
1587730500000|2020-04-24 12:15:00|6004.4|6002.6|6004.5|6002.7|6005.3|6003.5|6001.8|6000|293
1587730800000|2020-04-24 12:20:00|6004.6|6002.8|6004.8|6003|6008.6|6006.8|6004.5|6002.7|405
1587731100000|2020-04-24 12:25:00|6004.7|6002.9|6006.2|6003.2|6007.2|6004.2|6003.5|6000.8|247
1587731400000|2020-04-24 12:30:00|6006|6003|6005.4|6003.6|6006|6003.7|6000.8|5999|314
1587731700000|2020-04-24 12:35:00|6005.5|6003.7|6005.1|6003.3|6006.8|6005|6004.1|6002.3|307
1587732000000|2020-04-24 12:40:00|6004.8|6003|6006.9|6005.1|6008.5|6006.7|6004.4|6002.6|300
1587732300000|2020-04-24 12:45:00|6007|6005.2|6007.4|6005.6|6009.5|6007.7|6007|6005.2|294
1587732600000|2020-04-24 12:50:00|6007.5|6005.7|6006.3|6004.5|6007.5|6005.7|6004.6|6002.8|301
1587732900000|2020-04-24 12:55:00|6006.4|6004.6|6006|6004.2|6007.6|6005.8|6003.1|6001.3|277
1587733200000|2020-04-24 13:00:00|6006.1|6004.3|6005.2|6003.4|6007.6|6005.8|6005|6003.2|255
1587733500000|2020-04-24 13:05:00|6005.1|6003.3|6002.4|6000.6|6006.1|6004.3|6002.2|6000.4|315
1587733800000|2020-04-24 13:10:00|6002.3|6000.5|6002.2|6000.4|6005.2|6003.4|6002.1|6000.3|225
1587734100000|2020-04-24 13:15:00|6002.3|6000.5|6003.3|6001.5|6004.7|6002.9|6002.1|6000.3|241
1587734400000|2020-04-24 13:20:00|6003.4|6001.6|6004.9|6003.1|6005.4|6003.6|6001.4|5999.6|252
1587734700000|2020-04-24 13:25:00|6004.8|6003|6007.7|6005.9|6007.8|6006|6004.6|6002.8|239
1587735000000|2020-04-24 13:30:00|6007.6|6005.8|6010.1|6008.3|6014.2|6012.4|6007.6|6005.8|348
1587735300000|2020-04-24 13:35:00|6010|6008.2|6008.3|6006.5|6010|6008.2|6007.1|6005.3|341
1587735600000|2020-04-24 13:40:00|6008.4|6006.6|6005.3|6003.5|6009.6|6007.8|6004.5|6002.7|321
1587735900000|2020-04-24 13:45:00|6005.4|6003.6|5994.9|5993.1|6005.9|6004.1|5994.3|5992.5|442
1587736200000|2020-04-24 13:50:00|5994.8|5993|5996.2|5994.4|5998.5|5996.7|5994.8|5993|353
1587736500000|2020-04-24 13:55:00|5996.3|5994.5|5995.7|5992.7|5998.3|5996.5|5994.5|5992.4|333
1587736800000|2020-04-24 14:00:00|5996.2|5993.2|5992.8|5991|5999.3|5997.5|5991.5|5989.7|453
1587737100000|2020-04-24 14:05:00|5992.7|5990.9|5997.7|5995.9|5998.7|5996.9|5990.5|5988.7|495
1587737400000|2020-04-24 14:10:00|5997.8|5996|5994.4|5992.6|5999.9|5998.1|5994.3|5992.5|422
1587737700000|2020-04-24 14:15:00|5994.3|5992.5|6000.7|5998.9|6003.9|6002.1|5994.3|5992.5|398
1587738000000|2020-04-24 14:20:00|6000.8|5999|6002.4|6000.6|6004|6002.2|5998|5996.2|395
1587738300000|2020-04-24 14:25:00|6002.3|6000.5|6001.5|5999.7|6004.5|6002.7|6000.3|5998.5|407
1587738600000|2020-04-24 14:30:00|6001.4|5999.6|6002.3|6000.5|6003.5|6001.7|5999.8|5998|416
1587738900000|2020-04-24 14:35:00|6002.4|6000.6|6006|6004.2|6009.7|6007.9|6001.7|5999.9|382
1587739200000|2020-04-24 14:40:00|6006.1|6004.3|6005.9|6004.1|6007|6005.2|6004.4|6002.6|394
1587739500000|2020-04-24 14:45:00|6006.1|6004.3|6004.7|6002.9|6006.3|6004.5|6004|6002.2|342
1587739800000|2020-04-24 14:50:00|6004.8|6003|6006.3|6004.5|6008.6|6006.8|6004.4|6002.5|350
1587740100000|2020-04-24 14:55:00|6006.2|6004.4|5997.8|5996|6006.2|6004.4|5996.2|5994.4|498
1587740400000|2020-04-24 15:00:00|5998.1|5996.3|5996.6|5994.8|5999.5|5997.7|5994.4|5992.6|513
1587740700000|2020-04-24 15:05:00|5996.8|5995|5998.3|5996.5|6000.4|5998.6|5996.4|5994.6|385
1587741000000|2020-04-24 15:10:00|5998.4|5996.6|5998.8|5997|5998.9|5997.1|5995.3|5993.5|349
1587741300000|2020-04-24 15:15:00|5998.7|5996.9|5998.5|5996.7|5999.4|5997.6|5996.2|5994.4|302
1587741600000|2020-04-24 15:20:00|5998.4|5996.6|5998.9|5997.1|5999.5|5997.7|5998.3|5996.5|182
1587741900000|2020-04-24 15:25:00|5999|5997.2|6000.2|5998.4|6003.1|6001.3|5998.9|5997.1|304
1587742200000|2020-04-24 15:30:00|6000.3|5998.5|6001.4|5999.6|6001.5|5999.7|5999.5|5997.7|278
1587742500000|2020-04-24 15:35:00|6001.5|5999.7|6002.2|6000.4|6002.6|6000.8|6001.4|5999.6|227
1587742800000|2020-04-24 15:40:00|6002.3|6000.5|6001.5|5999.7|6002.3|6000.5|5999.5|5997.7|232
1587743100000|2020-04-24 15:45:00|6001.6|5999.8|6001.7|5999.9|6002.3|6000.5|6000.3|5998.5|223
1587743400000|2020-04-24 15:50:00|6001.9|6000.1|6000|5998.2|6002.4|6000.6|5999.7|5997.9|181
1587743700000|2020-04-24 15:55:00|6000.1|5998.3|6002.3|6000.5|6002.6|6000.8|5999.5|5997.7|188
1587744000000|2020-04-24 16:00:00|6002.4|6000.6|6003.1|6001.3|6003.3|6001.5|6002|6000.2|229
1587744300000|2020-04-24 16:05:00|6003.2|6001.4|6005|6003.2|6005.2|6003.4|6002.4|6000.6|218
1587744600000|2020-04-24 16:10:00|6004.9|6003.1|6001.2|5999.4|6005|6003.2|6001|5999.2|235
1587744900000|2020-04-24 16:15:00|6001.1|5999.3|6002.6|6000.8|6003.3|6001.5|6000.2|5998.4|317
1587745200000|2020-04-24 16:20:00|6002.5|6000.7|6003.2|6001.4|6003.3|6001.5|6001.2|5999.4|234
1587745500000|2020-04-24 16:25:00|6003.1|6001.3|6001.2|5999.4|6004|6002.2|6000.7|5998.9|220
1587745800000|2020-04-24 16:30:00|6001.1|5999.3|6000.7|5998.9|6002.9|6001.1|6000.6|5998.8|237
1587746100000|2020-04-24 16:35:00|6000.6|5998.8|6002.3|6000.5|6002.5|6000.7|6000.4|5998.6|211
1587746400000|2020-04-24 16:40:00|6002.2|6000.4|6002.1|6000.3|6003.2|6001.4|6002|6000.2|201
1587746700000|2020-04-24 16:45:00|6002.4|6000.6|6003.4|6001.6|6004.9|6003.1|6002|6000.2|224
1587747000000|2020-04-24 16:50:00|6003.5|6001.7|6003.5|6001.7|6004.4|6002.6|6003|6001.2|216
1587747300000|2020-04-24 16:55:00|6003.3|6001.5|6001.3|5999.5|6003.5|6001.7|6000.5|5998.7|271
1587747600000|2020-04-24 17:00:00|6001.4|5999.6|5999|5997.2|6001.8|6000|5998.7|5996.9|255
1587747900000|2020-04-24 17:05:00|5999.1|5997.3|5998.1|5996.3|6000.1|5998.3|5997.2|5995.4|214
1587748200000|2020-04-24 17:10:00|5998|5996.2|5997.4|5995.6|5998|5996.2|5997.1|5995.3|125
1587748500000|2020-04-24 17:15:00|5997.3|5995.5|5997.9|5996.1|5999.5|5997.7|5996.2|5994.4|209
1587748800000|2020-04-24 17:20:00|5998|5996.2|5999|5997.2|5999.2|5997.4|5997.9|5996.1|149
1587749100000|2020-04-24 17:25:00|5999.1|5997.3|6000|5998.2|6000.2|5998.4|5998|5996.2|222
1587749400000|2020-04-24 17:30:00|5999.9|5998.1|6000.5|5998.7|6000.8|5999|5999.9|5998.1|145
1587749700000|2020-04-24 17:35:00|6000.4|5998.6|6002|6000.2|6002.3|6000.5|6000.4|5998.6|187
1587750000000|2020-04-24 17:40:00|6001.9|6000.1|6004.2|6002.4|6005.3|6003.5|6001.9|6000.1|199
1587750300000|2020-04-24 17:45:00|6004.1|6002.3|6003.7|6001.9|6004.4|6002.6|6002.9|6001.1|164
1587750600000|2020-04-24 17:50:00|6003.4|6001.6|6004.5|6002.7|6004.5|6002.7|6002.5|6000.7|184
1587750900000|2020-04-24 17:55:00|6004.4|6002.6|6006.1|6004.3|6006.7|6004.9|6004.1|6002.3|249
1587751200000|2020-04-24 18:00:00|6006.4|6004.6|6005.6|6003.8|6006.6|6004.8|6004.3|6002.5|208
1587751500000|2020-04-24 18:05:00|6005.5|6003.7|6006.3|6004.5|6008.7|6006.9|6005.5|6003.7|217
1587751800000|2020-04-24 18:10:00|6006.4|6004.6|6006.3|6004.5|6006.7|6004.9|6005.2|6003.4|225
1587752100000|2020-04-24 18:15:00|6006.2|6004.4|6006.4|6004.6|6006.6|6004.8|6005.2|6003.4|166
1587752400000|2020-04-24 18:20:00|6006.5|6004.7|6006.2|6004.4|6007|6005.2|6005|6003.2|166
1587752700000|2020-04-24 18:25:00|6006.1|6004.3|6006.6|6004.8|6006.8|6005|6004.7|6002.9|189
1587753000000|2020-04-24 18:30:00|6006.1|6004.3|6006.8|6005|6007.8|6006|6006|6004.2|138
1587753300000|2020-04-24 18:35:00|6006.9|6005.1|6007.3|6005.5|6007.6|6005.8|6006.5|6004.7|139
1587753600000|2020-04-24 18:40:00|6007.2|6005.4|6006.4|6004.6|6007.4|6005.6|6006.1|6004.3|141
1587753900000|2020-04-24 18:45:00|6006.3|6004.5|6008.7|6006.9|6009.2|6007.4|6006.2|6004.4|154
1587754200000|2020-04-24 18:50:00|6008.8|6007|6007.4|6005.6|6009.5|6007.7|6007.3|6005.5|194
1587754500000|2020-04-24 18:55:00|6007.5|6005.7|6006|6004.2|6008.7|6006.9|6005.8|6004|202
1587754800000|2020-04-24 19:00:00|6005.7|6003.9|6005.6|6003.8|6007.3|6005.5|6005.3|6003.5|186
1587755100000|2020-04-24 19:05:00|6005.5|6003.7|6006.4|6004.6|6006.8|6004.7|6005.5|6003.6|165
1587755400000|2020-04-24 19:10:00|6006.5|6004.7|6005.3|6003.5|6007.4|6005.6|6005|6003.2|117
1587755700000|2020-04-24 19:15:00|6005.4|6003.6|6007.3|6005.5|6007.4|6005.6|6005.3|6003.5|115
1587756000000|2020-04-24 19:20:00|6007.4|6005.6|6009.3|6007.5|6009.5|6007.7|6007.4|6005.6|144
1587756300000|2020-04-24 19:25:00|6009.2|6007.4|6009.9|6008.1|6011.6|6009.8|6009.2|6007.4|194
1587756600000|2020-04-24 19:30:00|6010|6008.2|6011.2|6009.4|6011.3|6009.5|6009|6007.2|192
1587756900000|2020-04-24 19:35:00|6011.1|6009.3|6010.3|6008.5|6011.5|6009.7|6010|6008.2|166
1587757200000|2020-04-24 19:40:00|6010.9|6007.9|6011.3|6009.5|6012.3|6010.5|6009.5|6007.7|168
1587757500000|2020-04-24 19:45:00|6011.4|6009.6|6010.7|6008.9|6012.5|6010.7|6010.4|6008.6|178
1587757800000|2020-04-24 19:50:00|6010.6|6008.8|6010.3|6008.5|6011|6009.2|6009.3|6007.5|168
1587758100000|2020-04-24 19:55:00|6010.2|6008.4|6011.4|6009.6|6011.7|6009.8|6010.1|6008.3|146
1587758400000|2020-04-24 20:00:00|6011.5|6009.7|6009.6|6007.8|6011.5|6009.7|6009.5|6007.7|180
1587758700000|2020-04-24 20:05:00|6010.3|6008.5|6012.4|6010.6|6013.2|6011.1|6010.2|6008.4|162
1587759000000|2020-04-24 20:10:00|6012.3|6010.5|6011.9|6010.1|6012.4|6010.6|6011.4|6009.6|103
1587759300000|2020-04-24 20:15:00|6012|6010.2|6014.2|6012.4|6014.8|6012.6|6011.9|6010.1|125
1587759600000|2020-04-24 20:20:00|6014.3|6012.5|6015.5|6012.5|6015.6|6013.5|6014.3|6012.3|165
1587759900000|2020-04-24 20:25:00|6014.8|6013|6015.3|6013.5|6015.8|6013.6|6014.2|6011.6|145
1587760200000|2020-04-24 20:30:00|6015.1|6013.3|6015.6|6013.8|6017.6|6015.2|6014.4|6012.6|178
1587760500000|2020-04-24 20:35:00|6015.7|6013.9|6019.3|6016.3|6019.3|6017|6015.4|6013|226
1587760800000|2020-04-24 20:40:00|6019.2|6016.2|6015.7|6013.9|6019.3|6016.6|6015.7|6013.2|192
1587761100000|2020-04-24 20:45:00|6016.5|6014.7|6016.3|6014.5|6018.4|6015.6|6015.4|6013.3|282
1587761400000|2020-04-24 20:50:00|6016.2|6014.4|6020.8|6017.8|6021.8|6018.8|6015.5|6013|257
1587761700000|2020-04-24 20:55:00|6020.6|6017.6|6019.1|6016.1|6022.2|6019.2|6018.4|6015.4|224
1587931200000|2020-04-26 20:00:00|6019|6015|6016.8|6007.8|6019|6015|6016.8|6007.8|4
1587931500000|2020-04-26 20:05:00|6011.2|6002.2|6011.2|6002.2|6011.2|6002.2|6011.2|6002.2|1
1587931800000|2020-04-26 20:10:00|6012.3|6003.3|6012.3|6003.3|6012.3|6003.3|6012.3|6003.3|1
1587932400000|2020-04-26 20:20:00|6012.7|6003.7|6014.2|6005.2|6014.2|6005.2|6012.7|6003.7|4
1587933600000|2020-04-26 20:40:00|6014.7|6005.7|6016.2|6007.2|6016.9|6007.9|6014.7|6005.7|3
1587933900000|2020-04-26 20:45:00|6016.5|6007.5|6016|6007|6016.6|6007.6|6015.8|6006.8|4
1587934500000|2020-04-26 20:55:00|6015.8|6006.8|6013.7|6004.7|6016.3|6007.3|6013.3|6004.3|7
1587934800000|2020-04-26 21:00:00|6013.5|6004.5|6014.4|6005.4|6015.8|6006.8|6013.5|6004.5|8
1587935100000|2020-04-26 21:05:00|6014.6|6005.6|6023.3|6014.3|6023.4|6014.4|6012.7|6003.7|84
1587935400000|2020-04-26 21:10:00|6023.4|6014.4|6019.9|6014.2|6024.8|6015.8|6016.2|6007.2|200
1587935700000|2020-04-26 21:15:00|6020|6013.9|6019.5|6014.3|6020.9|6014.7|6017.6|6008.6|157
1587936000000|2020-04-26 21:20:00|6019.7|6014.2|6014.7|6005.7|6019.7|6015|6011.1|6002.1|76
1587936300000|2020-04-26 21:25:00|6018.4|6009.4|6018.1|6012|6022|6015.2|6017.3|6009.4|233
1587936600000|2020-04-26 21:30:00|6017.5|6013.5|6015.6|6010.2|6020.6|6013.7|6011|6002|149
1587936900000|2020-04-26 21:35:00|6015.8|6010|6015.3|6009.6|6016.9|6010.6|6014.5|6006.1|113
1587937200000|2020-04-26 21:40:00|6015.4|6009.5|6017|6008.9|6018|6010.1|6014.5|6006|95
1587937500000|2020-04-26 21:45:00|6015.1|6009.5|6016|6008.5|6018|6010.3|6014.8|6005.8|106
1587937800000|2020-04-26 21:50:00|6016.4|6008.8|6016.1|6008.3|6017.6|6009.9|6014.1|6005.1|110
1587938100000|2020-04-26 21:55:00|6015.6|6008.8|6015.5|6006.5|6018.7|6010.5|6014.5|6005.5|106
1587938400000|2020-04-26 22:00:00|6017.1|6008.1|6019|6015|6022.2|6015.8|6013.8|6006.7|275
1587938700000|2020-04-26 22:05:00|6019.1|6015.1|6015|6012.2|6019.6|6016.2|6014.5|6011.2|266
1587939000000|2020-04-26 22:10:00|6015.1|6012.3|6016.4|6012.4|6017.1|6014|6014.9|6011.4|146
1587939300000|2020-04-26 22:15:00|6016.5|6012.5|6015|6012.2|6016.9|6013.5|6014.7|6011.2|75
1587939600000|2020-04-26 22:20:00|6014.9|6012.1|6015.1|6012.3|6015.8|6012.4|6014.6|6011.5|76
1587939900000|2020-04-26 22:25:00|6015|6012.2|6016.5|6013.7|6018.3|6014.7|6014.8|6011.7|187
1587940200000|2020-04-26 22:30:00|6016.8|6014|6013.9|6011.1|6017.2|6014.4|6012.2|6009.1|177
1587940500000|2020-04-26 22:35:00|6014.1|6010.1|6013.3|6010.5|6015.6|6012.2|6012.3|6009|183
1587940800000|2020-04-26 22:40:00|6013.2|6010.4|6013.9|6011.1|6016.4|6013.1|6013|6009.8|175
1587941100000|2020-04-26 22:45:00|6014.1|6011.3|6015.8|6013|6016.6|6013.3|6013.1|6009.8|138
1587941400000|2020-04-26 22:50:00|6015.7|6012.9|6014.6|6011.8|6016.2|6013.2|6014.4|6010.8|154
1587941700000|2020-04-26 22:55:00|6015.3|6011.3|6015|6011|6016.3|6012.7|6013.6|6009.5|173
1587942000000|2020-04-26 23:00:00|6014.9|6012.1|6018|6015.2|6018.6|6015.2|6014.6|6010.9|221
1587942300000|2020-04-26 23:05:00|6017.9|6015.1|6018.1|6015.3|6020|6016.7|6017.4|6014.1|242
1587942600000|2020-04-26 23:10:00|6018|6015.2|6019.6|6017.8|6021.7|6018.8|6017.8|6014.8|208
1587942900000|2020-04-26 23:15:00|6019.2|6017.4|6019.4|6017.6|6021.2|6018.8|6019.2|6016.8|187
1587943200000|2020-04-26 23:20:00|6019.2|6017.4|6021.5|6019.7|6022.1|6019.7|6018.6|6016.5|165
1587943500000|2020-04-26 23:25:00|6021.4|6019.6|6024.1|6022.3|6024.7|6022.6|6020.5|6018.4|225
1587943800000|2020-04-26 23:30:00|6024.5|6022.7|6021.7|6019.9|6025.7|6023.4|6021.3|6019.1|217
1587944100000|2020-04-26 23:35:00|6021.8|6020|6021.6|6019.8|6022.9|6020.5|6020.9|6019.1|162
1587944400000|2020-04-26 23:40:00|6021.8|6020|6020.9|6019.1|6022.7|6020.2|6018.9|6016.7|246
1587944700000|2020-04-26 23:45:00|6020.8|6019|6021.7|6019.9|6022|6020.2|6020.2|6018.4|216
1587945000000|2020-04-26 23:50:00|6021.8|6020|6023.8|6022|6024.5|6022.7|6021.3|6019.5|244
1587945300000|2020-04-26 23:55:00|6023.9|6022.1|6022.7|6020.9|6023.9|6022.1|6021.1|6019.3|219
1587945600000|2020-04-27 00:00:00|6022.6|6020.8|6018.8|6017|6022.8|6021|6017.1|6015.3|396
1587945900000|2020-04-27 00:05:00|6018.7|6016.9|6023.2|6021.4|6024.6|6022.8|6018.5|6016.7|275
1587946200000|2020-04-27 00:10:00|6023.1|6021.3|6021.1|6019.3|6023.5|6021.7|6020.6|6018.8|218
1587946500000|2020-04-27 00:15:00|6021.3|6019.5|6023.6|6021.8|6024.9|6023.1|6021.2|6019.4|310
1587946800000|2020-04-27 00:20:00|6023.5|6021.7|6024.6|6022.8|6025.8|6024|6023.2|6021.4|330
1587947100000|2020-04-27 00:25:00|6024.3|6022.5|6026.4|6024.6|6026.8|6025|6024.3|6022.5|348
1587947400000|2020-04-27 00:30:00|6026.2|6024.4|6023.5|6021.7|6026.3|6024.5|6022.3|6020.5|305
1587947700000|2020-04-27 00:35:00|6023.4|6021.6|6019.4|6017.6|6023.9|6022.1|6019.4|6017.6|301
1587948000000|2020-04-27 00:40:00|6019.8|6018|6021.4|6019.6|6022.5|6020.7|6019.4|6017.6|248
1587948300000|2020-04-27 00:45:00|6021.5|6019.7|6029.7|6027.9|6029.7|6027.9|6020.9|6019.1|448
1587948600000|2020-04-27 00:50:00|6029.5|6027.7|6024.8|6023|6029.6|6027.8|6024.5|6022.7|284
1587948900000|2020-04-27 00:55:00|6024.9|6023.1|6032.2|6030.4|6033|6031.2|6024.9|6023.1|427
1587949200000|2020-04-27 01:00:00|6032.1|6030.3|6031.6|6029.8|6033.6|6031.8|6030.5|6028.7|467
1587949500000|2020-04-27 01:05:00|6031.5|6029.7|6031.4|6029.6|6032.3|6030.5|6030.3|6028.5|310
1587949800000|2020-04-27 01:10:00|6031.2|6029.4|6031.5|6029.7|6033.4|6031.6|6030.5|6028.7|255
1587950100000|2020-04-27 01:15:00|6031.6|6029.8|6036.7|6034.9|6040.2|6038.4|6031.6|6029.8|475
1587950400000|2020-04-27 01:20:00|6037.3|6035.5|6036.7|6034.9|6039.8|6038|6034.1|6032.3|375
1587950700000|2020-04-27 01:25:00|6036.6|6034.8|6041.4|6039.6|6042|6040.2|6035.8|6034|383
1587951000000|2020-04-27 01:30:00|6041.8|6040|6042.3|6040.5|6050.4|6048.6|6040.1|6038.3|671
1587951300000|2020-04-27 01:35:00|6042.4|6040.6|6043.3|6041.5|6046.3|6044.5|6040|6038.2|487
1587951600000|2020-04-27 01:40:00|6043.4|6041.6|6040.2|6038.4|6044.3|6042.5|6039.6|6037.8|523
1587951900000|2020-04-27 01:45:00|6040.3|6038.5|6043.2|6041.4|6045.3|6043.5|6039.1|6037.3|420
1587952200000|2020-04-27 01:50:00|6043.1|6041.3|6042.9|6041.1|6044.4|6042.6|6041.4|6039.6|286
1587952500000|2020-04-27 01:55:00|6043.1|6041.3|6048.5|6046.7|6048.7|6046.9|6043|6041.2|317
1587952800000|2020-04-27 02:00:00|6048.6|6046.8|6046.2|6044.4|6050.3|6048.5|6046.2|6044.4|316
1587953100000|2020-04-27 02:05:00|6046.4|6044.6|6049.7|6047.9|6050.3|6048.5|6046.2|6044.4|298
1587953400000|2020-04-27 02:10:00|6049.6|6047.8|6048.2|6046.4|6053.3|6051.5|6046.2|6044.4|451
1587953700000|2020-04-27 02:15:00|6048.1|6046.3|6046.4|6044.6|6048.2|6046.4|6044.9|6043.1|353
1587954000000|2020-04-27 02:20:00|6046.3|6044.5|6044.6|6042.8|6047.1|6045.3|6043|6041.2|285
1587954300000|2020-04-27 02:25:00|6044.5|6042.7|6044.4|6042.6|6044.7|6042.9|6042|6040.2|255
1587954600000|2020-04-27 02:30:00|6044.5|6042.7|6045.7|6043.9|6046|6044.2|6043.5|6041.7|192
1587954900000|2020-04-27 02:35:00|6045.8|6044|6044.2|6042.4|6047.3|6045.5|6044|6042.2|215
1587955200000|2020-04-27 02:40:00|6044.5|6042.7|6043.7|6041.9|6045.6|6043.8|6043.2|6041.4|230
1587955500000|2020-04-27 02:45:00|6043.9|6042.1|6043.6|6041.8|6045.2|6043.4|6043.1|6041.3|156
1587955800000|2020-04-27 02:50:00|6043.7|6041.9|6042.7|6040.9|6043.9|6042.1|6041.4|6039.6|182
1587956100000|2020-04-27 02:55:00|6042.8|6041|6039.3|6037.5|6043.1|6041.3|6036.9|6035.1|237
1587956400000|2020-04-27 03:00:00|6039.2|6037.4|6039.9|6038.1|6041.1|6039.3|6038.2|6036.4|244
1587956700000|2020-04-27 03:05:00|6039.7|6037.9|6042.6|6040.8|6043.2|6041.4|6038.2|6036.4|312
1587957000000|2020-04-27 03:10:00|6042.8|6041|6045.7|6043.9|6045.7|6043.9|6041.8|6040|306
1587957300000|2020-04-27 03:15:00|6045.5|6043.7|6042|6040.2|6047.5|6045.7|6041.9|6040.1|264
1587957600000|2020-04-27 03:20:00|6042.2|6040.4|6043.4|6041.6|6044.3|6042.5|6041.6|6039.8|227
1587957900000|2020-04-27 03:25:00|6043.3|6041.5|6046.4|6044.6|6046.7|6044.9|6043.3|6041.5|162
1587958200000|2020-04-27 03:30:00|6046.3|6044.5|6045.8|6044|6047.4|6045.6|6045.2|6043.4|191
1587958500000|2020-04-27 03:35:00|6045.5|6043.7|6043.3|6041.5|6047.4|6045.6|6043.2|6041.4|221
1587958800000|2020-04-27 03:40:00|6043.2|6041.4|6044.8|6043|6044.9|6043.1|6043.1|6041.3|166
1587959100000|2020-04-27 03:45:00|6044.6|6042.8|6044.9|6043.1|6045.3|6043.5|6042.4|6040.6|212
1587959400000|2020-04-27 03:50:00|6045|6043.2|6043.5|6041.7|6045.2|6043.4|6042.8|6041|138
1587959700000|2020-04-27 03:55:00|6043.4|6041.6|6044.2|6042.4|6045.7|6043.9|6042.9|6041.1|204
1587960000000|2020-04-27 04:00:00|6044.1|6042.3|6044.3|6042.5|6046.2|6044.4|6043.3|6041.5|198
1587960300000|2020-04-27 04:05:00|6044.2|6042.4|6044.9|6043.1|6045.2|6043.4|6043.2|6041.4|155
1587960600000|2020-04-27 04:10:00|6044.5|6042.7|6045.1|6043.3|6045.4|6043.6|6043.6|6041.8|119
1587960900000|2020-04-27 04:15:00|6044.9|6043.1|6046.1|6044.3|6046.7|6044.9|6044.6|6042.8|136
1587961200000|2020-04-27 04:20:00|6046|6044.2|6047.2|6045.4|6047.6|6045.8|6045.2|6043.4|95
1587961500000|2020-04-27 04:25:00|6047.1|6045.3|6046.3|6044.5|6047.7|6045.9|6046.1|6044.3|91
1587961800000|2020-04-27 04:30:00|6046.4|6044.6|6054.7|6052.9|6055.1|6053.3|6045.4|6043.6|285
1587962100000|2020-04-27 04:35:00|6054.8|6053|6064.1|6062.3|6067.6|6065.8|6054.3|6052.5|513
1587962400000|2020-04-27 04:40:00|6063.8|6062|6060.8|6059|6064.6|6062.8|6059.5|6057.7|286
1587962700000|2020-04-27 04:45:00|6061.2|6059.4|6061.7|6059.9|6064.4|6062.6|6061|6059.2|318
1587963000000|2020-04-27 04:50:00|6061.6|6059.8|6060|6058.2|6061.8|6060|6057.9|6056.1|293
1587963300000|2020-04-27 04:55:00|6060.2|6058.4|6059.9|6058.1|6061.6|6059.8|6058.9|6057.1|231
1587963600000|2020-04-27 05:00:00|6060|6058.2|6060.4|6058.6|6062.6|6060.8|6060|6058.2|217
1587963900000|2020-04-27 05:05:00|6060.5|6058.7|6060.8|6059|6061.9|6060.1|6059.5|6057.7|266
1587964200000|2020-04-27 05:10:00|6060.9|6059.1|6058.6|6056.8|6060.9|6059.1|6057.6|6055.8|294
1587964500000|2020-04-27 05:15:00|6058.8|6057|6061.1|6059.3|6061.6|6059.8|6058.8|6057|277
1587964800000|2020-04-27 05:20:00|6061.2|6059.4|6061.7|6059.9|6062.4|6060.6|6059.9|6058.1|239
1587965100000|2020-04-27 05:25:00|6061.8|6060|6069.6|6067.8|6075|6073.2|6061.4|6059.6|459
1587965400000|2020-04-27 05:30:00|6069.5|6067.7|6069.3|6067.5|6074.2|6072.4|6067.7|6065.9|426
1587965700000|2020-04-27 05:35:00|6069.4|6067.6|6070.6|6068.8|6070.6|6068.8|6067.4|6065.6|316
1587966000000|2020-04-27 05:40:00|6070.1|6068.3|6067|6065.2|6071.3|6069.5|6067|6065.2|319
1587966300000|2020-04-27 05:45:00|6067.2|6065.4|6069.4|6067.6|6070.3|6068.5|6067.2|6065.4|312
1587966600000|2020-04-27 05:50:00|6069.5|6067.7|6068.8|6067|6070.9|6069.1|6068.1|6066.3|287
1587966900000|2020-04-27 05:55:00|6068.4|6066.6|6069.3|6067.5|6072.1|6070.3|6068|6066.2|291
1587967200000|2020-04-27 06:00:00|6069.5|6067.7|6069.3|6067.5|6071.4|6069.6|6069.1|6067.3|274
1587967500000|2020-04-27 06:05:00|6069.2|6067.4|6069.2|6067.4|6075.5|6073.7|6068.6|6066.8|404
1587967800000|2020-04-27 06:10:00|6069.3|6067.5|6066.4|6064.6|6070.4|6068.6|6066.2|6064.4|352
1587968100000|2020-04-27 06:15:00|6066.3|6064.5|6066.4|6064.6|6067.4|6065.2|6065.1|6062.8|347
1587968400000|2020-04-27 06:20:00|6066.3|6064.5|6069.6|6067.8|6069.6|6067.8|6064.6|6062.8|277
1587968700000|2020-04-27 06:25:00|6069.7|6067.9|6069.1|6067.3|6070|6068.2|6068.4|6066.6|228
1587969000000|2020-04-27 06:30:00|6069.3|6067.5|6069.7|6067.9|6070.4|6068.6|6069|6067.2|221
1587969300000|2020-04-27 06:35:00|6069.6|6067.8|6067.2|6065.4|6069.8|6068|6067.1|6065.3|220
1587969600000|2020-04-27 06:40:00|6067.1|6065.3|6070.5|6068.7|6071|6069.2|6066.6|6064.8|272
1587969900000|2020-04-27 06:45:00|6070.6|6068.8|6071.7|6069.9|6072.5|6070.7|6070.5|6068.7|303
1587970200000|2020-04-27 06:50:00|6071.9|6070.1|6072.5|6070.7|6074.6|6072.8|6071.4|6069.6|266
1587970500000|2020-04-27 06:55:00|6072.6|6070.8|6071.4|6069.6|6076.4|6074.6|6071.1|6069.3|304
1587970800000|2020-04-27 07:00:00|6071.3|6069.5|6066.5|6064.7|6071.4|6069.6|6064.4|6062.6|467
1587971100000|2020-04-27 07:05:00|6066.3|6064.5|6066.4|6064.6|6068.4|6066.6|6064.5|6062.7|407
1587971400000|2020-04-27 07:10:00|6066.3|6064.5|6068.6|6066.8|6068.7|6066.9|6064.5|6062.7|345
1587971700000|2020-04-27 07:15:00|6068.7|6066.9|6064.2|6062.4|6070|6068.2|6063.4|6061.6|368
1587972000000|2020-04-27 07:20:00|6064.4|6062.6|6067.7|6065.9|6068.6|6066.8|6063.4|6061.6|351
1587972300000|2020-04-27 07:25:00|6067.6|6065.8|6066.5|6064.7|6069.1|6067.3|6065.6|6063.8|364
1587972600000|2020-04-27 07:30:00|6066.4|6064.6|6065.4|6063.6|6067.4|6065.6|6064|6062.2|323
1587972900000|2020-04-27 07:35:00|6065.5|6063.7|6060.4|6058.6|6065.5|6063.7|6059.1|6057.3|283
1587973200000|2020-04-27 07:40:00|6060.3|6058.5|6061.2|6059.4|6061.8|6060|6059.3|6057.5|325
1587973500000|2020-04-27 07:45:00|6061.3|6059.5|6060.6|6058.8|6064.4|6062.6|6060.4|6058.6|231
1587973800000|2020-04-27 07:50:00|6061|6059.2|6058.2|6056.4|6061.2|6059.4|6057.4|6055.6|260
1587974100000|2020-04-27 07:55:00|6058.1|6056.3|6060.2|6058.4|6060.5|6058.7|6058.1|6056.3|259
1587974400000|2020-04-27 08:00:00|6059.7|6057.9|6059.3|6057.5|6060.8|6059|6056.7|6054.9|362
1587974700000|2020-04-27 08:05:00|6059.2|6057.4|6057.5|6055.7|6060.4|6058.6|6057|6055.2|280
1587975000000|2020-04-27 08:10:00|6057.6|6055.8|6056|6054.2|6058.3|6056.5|6055.1|6053.3|274
1587975300000|2020-04-27 08:15:00|6056.1|6054.3|6053.5|6051.7|6056.1|6054.3|6053.3|6051.5|245
1587975600000|2020-04-27 08:20:00|6053.4|6051.6|6055.7|6053.9|6056.1|6054.3|6053.1|6051.3|287
1587975900000|2020-04-27 08:25:00|6055.8|6054|6055.5|6053.7|6056.6|6054.8|6053.7|6051.9|254
1587976200000|2020-04-27 08:30:00|6055.4|6053.6|6055.5|6053.7|6055.7|6053.9|6053.7|6051.9|215
1587976500000|2020-04-27 08:35:00|6055.6|6053.8|6056.9|6055.1|6057.2|6055.4|6055.3|6053.5|285
1587976800000|2020-04-27 08:40:00|6057|6055.2|6057.3|6055.5|6060|6058.2|6056.9|6055.1|272
1587977100000|2020-04-27 08:45:00|6057.4|6055.6|6056|6054.2|6057.7|6055.9|6055.3|6053.5|257
1587977400000|2020-04-27 08:50:00|6056.1|6054.3|6059.6|6057.8|6059.6|6057.8|6054.2|6052.4|286
1587977700000|2020-04-27 08:55:00|6059.5|6057.7|6061.9|6060.1|6062.1|6060.3|6058.8|6057|276
1587978000000|2020-04-27 09:00:00|6062|6060.2|6060.3|6058.5|6062|6060.2|6058.8|6057|313
1587978300000|2020-04-27 09:05:00|6060.4|6058.6|6058.4|6056.6|6061.8|6060|6058.4|6056.6|241
1587978600000|2020-04-27 09:10:00|6058.3|6056.5|6060.9|6059.1|6061.5|6059.7|6058.2|6056.4|299
1587978900000|2020-04-27 09:15:00|6061.1|6059.3|6060.3|6058.5|6063.1|6061.3|6060.3|6058.5|275
1587979200000|2020-04-27 09:20:00|6060.4|6058.6|6059|6057.2|6060.6|6058.8|6058|6056.2|256
1587979500000|2020-04-27 09:25:00|6059.1|6057.3|6062.1|6060.3|6062.5|6060.7|6059|6057.2|228
1587979800000|2020-04-27 09:30:00|6062|6060.2|6066|6064.2|6066.2|6064.4|6061.2|6059.4|315
1587980100000|2020-04-27 09:35:00|6065.9|6064.1|6066.4|6064.6|6067|6065.2|6062.4|6060.6|273
1587980400000|2020-04-27 09:40:00|6066.5|6064.7|6069.6|6067.8|6069.8|6068|6065.3|6063.5|260
1587980700000|2020-04-27 09:45:00|6069.7|6067.9|6067|6065.2|6069.8|6068|6065.3|6063.5|374
1587981000000|2020-04-27 09:50:00|6066.9|6065.1|6064.1|6062.3|6068.4|6066.6|6063.5|6061.7|312
1587981300000|2020-04-27 09:55:00|6064.2|6062.4|6065.6|6063.8|6067.6|6065.8|6064.1|6062.3|237
1587981600000|2020-04-27 10:00:00|6065.5|6063.7|6064|6062.2|6065.8|6063.9|6064|6062.2|226
1587981900000|2020-04-27 10:05:00|6064.1|6062.3|6063.5|6061.7|6064.5|6062.7|6060.6|6058.8|299
1587982200000|2020-04-27 10:10:00|6063.6|6061.8|6064.1|6062.3|6065.1|6063.3|6061.1|6059.3|239
1587982500000|2020-04-27 10:15:00|6064.4|6062.6|6065.9|6064.1|6066.6|6064.8|6063.3|6061.5|231
1587982800000|2020-04-27 10:20:00|6066|6064.2|6066.6|6064.8|6067.7|6065.9|6065.9|6064.1|238
1587983100000|2020-04-27 10:25:00|6066.7|6064.9|6068.1|6066.3|6068.1|6066.3|6066.7|6064.9|242
1587983400000|2020-04-27 10:30:00|6067.9|6066.1|6067.1|6065.3|6068.8|6067|6065.4|6063.6|261
1587983700000|2020-04-27 10:35:00|6067.2|6065.4|6070.5|6068.7|6071.3|6069.5|6066.5|6064.7|263
1587984000000|2020-04-27 10:40:00|6070.6|6068.8|6070.5|6068.7|6072.7|6070.9|6069.8|6068|286
1587984300000|2020-04-27 10:45:00|6070.6|6068.8|6071.1|6069.3|6071.4|6069.6|6069.1|6067.3|246
1587984600000|2020-04-27 10:50:00|6071|6069.2|6068.6|6066.8|6071.5|6069.7|6068.5|6066.7|211
1587984900000|2020-04-27 10:55:00|6068.7|6066.9|6067.4|6065.6|6068.8|6067|6066.7|6064.9|213
1587985200000|2020-04-27 11:00:00|6067.5|6065.7|6064.9|6063.1|6067.5|6065.7|6064.8|6063|269
1587985500000|2020-04-27 11:05:00|6064.8|6063|6061|6059.2|6064.9|6063.1|6059.3|6057.5|257
1587985800000|2020-04-27 11:10:00|6060.9|6059.1|6057.5|6055.7|6060.9|6059.1|6057.2|6055.4|280
1587986100000|2020-04-27 11:15:00|6057.6|6055.8|6058.7|6056.9|6059.5|6057.7|6056.8|6055|305
1587986400000|2020-04-27 11:20:00|6058.6|6056.8|6058.6|6056.8|6059|6057.2|6057.5|6055.7|160
1587986700000|2020-04-27 11:25:00|6058.5|6056.7|6056.5|6054.7|6059.3|6057.5|6055.4|6053.6|238
1587987000000|2020-04-27 11:30:00|6056.6|6054.8|6055.3|6053.5|6057|6055.2|6053.6|6051.8|181
1587987300000|2020-04-27 11:35:00|6055.2|6053.4|6054.9|6053.1|6056.5|6054.7|6054.3|6052.5|181
1587987600000|2020-04-27 11:40:00|6055|6053.2|6056.4|6054.6|6056.5|6054.7|6054.5|6052.7|174
1587987900000|2020-04-27 11:45:00|6056.5|6054.7|6054.1|6052.3|6056.5|6054.7|6053.6|6051.8|222
1587988200000|2020-04-27 11:50:00|6054|6052.2|6059.5|6057.7|6059.8|6058|6052.5|6050.7|268
1587988500000|2020-04-27 11:55:00|6059.6|6057.8|6061.1|6059.3|6061.7|6059.9|6059.5|6057.7|283
1587988800000|2020-04-27 12:00:00|6061.3|6059.5|6065.8|6064|6066.2|6064.4|6060.4|6058.6|276
1587989100000|2020-04-27 12:05:00|6065.7|6063.9|6067.2|6065.4|6070|6068.2|6065.5|6063.7|330
1587989400000|2020-04-27 12:10:00|6067.1|6065.3|6065.5|6063.7|6067.8|6066|6064.7|6062.9|258
1587989700000|2020-04-27 12:15:00|6066.2|6064.4|6065.7|6063.9|6067|6065.2|6064.7|6062.9|292
1587990000000|2020-04-27 12:20:00|6065.8|6064|6062.8|6061|6066.2|6064.4|6062.6|6060.8|290
1587990300000|2020-04-27 12:25:00|6062.7|6060.9|6061.5|6059.7|6062.7|6060.9|6059.4|6057.6|280
1587990600000|2020-04-27 12:30:00|6061.6|6059.8|6059.7|6057.9|6064.1|6062.3|6059.4|6057.6|285
1587990900000|2020-04-27 12:35:00|6059.6|6057.8|6058.1|6056.3|6060.8|6059|6057.2|6055.4|307
1587991200000|2020-04-27 12:40:00|6058|6056.2|6060.1|6058.3|6060.1|6058.3|6057.8|6056|171
1587991500000|2020-04-27 12:45:00|6060.2|6058.4|6063.1|6061.3|6063.2|6061.4|6059.7|6057.9|235
1587991800000|2020-04-27 12:50:00|6063|6061.2|6061.6|6059.8|6063.8|6062|6061.6|6059.8|251
1587992100000|2020-04-27 12:55:00|6061.7|6059.9|6062.1|6060.3|6063.5|6061.7|6061.1|6059.3|286
1587992400000|2020-04-27 13:00:00|6062.2|6060.4|6066.2|6064.4|6066.5|6064.7|6061.7|6059.9|236
1587992700000|2020-04-27 13:05:00|6066.1|6064.3|6067.3|6065.5|6070.7|6068.9|6066.1|6064.3|315
1587993000000|2020-04-27 13:10:00|6067.4|6065.6|6067.3|6065.5|6068.9|6067.1|6065.8|6064|233
1587993300000|2020-04-27 13:15:00|6066.9|6065.1|6068.6|6066.8|6068.7|6066.9|6066.4|6064.6|245
1587993600000|2020-04-27 13:20:00|6068.5|6066.7|6064.8|6063|6069.8|6068|6064.5|6062.7|314
1587993900000|2020-04-27 13:25:00|6064.9|6063.1|6064.8|6063|6066.6|6064.8|6063.8|6062|297
1587994200000|2020-04-27 13:30:00|6064.9|6063.1|6062.4|6060.6|6065.6|6063.8|6062.4|6060.6|296
1587994500000|2020-04-27 13:35:00|6062.3|6060.5|6064.4|6062.6|6065.3|6063.5|6061.1|6059.3|382
1587994800000|2020-04-27 13:40:00|6064.3|6062.5|6058.2|6056.4|6065.3|6063.5|6058.1|6056.3|321
1587995100000|2020-04-27 13:45:00|6058.1|6056.3|6059.3|6057.5|6059.7|6057.9|6056.4|6054.6|409
1587995400000|2020-04-27 13:50:00|6059.1|6057.3|6055.4|6053.6|6059.4|6057.6|6054.6|6052.8|375
1587995700000|2020-04-27 13:55:00|6055.5|6053.7|6056.3|6054.5|6056.3|6054.5|6053.5|6051.7|368
1587996000000|2020-04-27 14:00:00|6056.2|6054.4|6050.4|6048.6|6056.2|6054.4|6050.4|6048.6|380
1587996300000|2020-04-27 14:05:00|6050.5|6048.7|6048.6|6046.8|6051.6|6049.8|6046.7|6044.9|371
1587996600000|2020-04-27 14:10:00|6048.4|6046.6|6046.5|6044.7|6048.4|6046.6|6043.9|6042.1|369
1587996900000|2020-04-27 14:15:00|6046.6|6044.8|6051.8|6050|6051.8|6050|6046.5|6044.7|369
1587997200000|2020-04-27 14:20:00|6051.7|6049.9|6049.4|6047.6|6052.5|6050.7|6048.6|6046.8|347
1587997500000|2020-04-27 14:25:00|6049.5|6047.7|6048.1|6046.3|6049.6|6047.8|6046|6044.2|408
1587997800000|2020-04-27 14:30:00|6048|6046.2|6051.6|6049.8|6051.8|6050|6046.9|6045.1|404
1587998100000|2020-04-27 14:35:00|6051.5|6049.7|6049.1|6047.3|6052.8|6051|6047.9|6046.1|364
1587998400000|2020-04-27 14:40:00|6049.2|6047.4|6051.6|6049.8|6052.6|6050.8|6049.1|6047.3|265
1587998700000|2020-04-27 14:45:00|6051.7|6049.9|6049.7|6047.9|6051.8|6050|6048|6046.2|347
1587999000000|2020-04-27 14:50:00|6049.6|6047.8|6053.6|6051.8|6054.2|6052.4|6047.9|6046.1|400
1587999300000|2020-04-27 14:55:00|6053.7|6051.9|6054.4|6052.6|6055|6053.2|6051.8|6050|489
1587999600000|2020-04-27 15:00:00|6054.3|6052.5|6058.7|6056.9|6059.1|6057.3|6053.8|6052|368
1587999900000|2020-04-27 15:05:00|6059|6057.2|6059|6057.2|6061.3|6059.5|6058.5|6056.7|299
1588000200000|2020-04-27 15:10:00|6058.9|6057.1|6053.5|6051.7|6059|6057.2|6053.5|6051.7|268
1588000500000|2020-04-27 15:15:00|6053.8|6052|6055.3|6053.5|6055.5|6053.7|6052.4|6050.6|268
1588000800000|2020-04-27 15:20:00|6055.4|6053.6|6055|6053.2|6055.4|6053.6|6053.2|6051.4|205
1588001100000|2020-04-27 15:25:00|6054.9|6053.1|6054.8|6053|6057.3|6055.5|6054.4|6052.6|250
1588001400000|2020-04-27 15:30:00|6054.9|6053.1|6056.7|6054.9|6057.5|6055.7|6054.5|6052.7|227
1588001700000|2020-04-27 15:35:00|6056.6|6054.8|6054.8|6053|6056.8|6055|6054.7|6052.9|150
1588002000000|2020-04-27 15:40:00|6054.9|6053.1|6055.4|6053.6|6055.6|6053.8|6053.7|6051.9|192
1588002300000|2020-04-27 15:45:00|6055.5|6053.7|6053.5|6051.7|6055.6|6053.8|6053.4|6051.6|191
1588002600000|2020-04-27 15:50:00|6053.6|6051.8|6053.9|6052.1|6054.4|6052.6|6052.7|6050.9|180
1588002900000|2020-04-27 15:55:00|6054.3|6052.5|6053.5|6051.7|6054.5|6052.7|6052.3|6050.5|138
1588003200000|2020-04-27 16:00:00|6053.3|6051.5|6050.9|6049.1|6053.5|6051.7|6050.7|6048.9|250
1588003500000|2020-04-27 16:05:00|6051|6049.2|6050.3|6048.5|6051.3|6049.5|6049.8|6048|200
1588003800000|2020-04-27 16:10:00|6050.2|6048.4|6053.2|6051.4|6053.9|6052.1|6050|6048.2|162
1588004100000|2020-04-27 16:15:00|6053.3|6051.5|6051.6|6049.8|6054.6|6052.8|6051.1|6049.3|238
1588004400000|2020-04-27 16:20:00|6051.5|6049.7|6048.4|6046.6|6051.7|6049.9|6048.4|6046.6|193
1588004700000|2020-04-27 16:25:00|6048.5|6046.7|6048.5|6046.7|6049.1|6047.3|6047.4|6045.6|204
1588005000000|2020-04-27 16:30:00|6048.4|6046.6|6049.4|6047.6|6049.9|6048.1|6047.2|6045.4|235
1588005300000|2020-04-27 16:35:00|6049.5|6047.7|6046.6|6044.8|6049.5|6047.7|6046.2|6044.4|216
1588005600000|2020-04-27 16:40:00|6046.7|6044.9|6046.8|6045|6047.5|6045.7|6045.8|6044|182
1588005900000|2020-04-27 16:45:00|6046.7|6044.9|6050.4|6048.6|6050.6|6048.8|6045.9|6044.1|269
1588006200000|2020-04-27 16:50:00|6050.5|6048.7|6049.6|6047.8|6050.7|6048.9|6049|6047.2|235
1588006500000|2020-04-27 16:55:00|6049.5|6047.7|6049.9|6048.1|6050|6048.2|6048.5|6046.7|243
1588006800000|2020-04-27 17:00:00|6050|6048.2|6050.8|6049|6051.3|6049.5|6049.3|6047.5|210
1588007100000|2020-04-27 17:05:00|6050.9|6049.1|6050.3|6048.5|6051.1|6049.3|6050.3|6048.5|111
1588007400000|2020-04-27 17:10:00|6050.4|6048.6|6051.5|6049.7|6052.7|6050.9|6049.6|6047.8|203
1588007700000|2020-04-27 17:15:00|6051.4|6049.6|6050.8|6049|6051.6|6049.8|6050.4|6048.6|167
1588008000000|2020-04-27 17:20:00|6050.9|6049.1|6050.6|6048.8|6051.3|6049.5|6050.4|6048.6|154
1588008300000|2020-04-27 17:25:00|6050.7|6048.9|6050.8|6049|6051.5|6049.7|6050.5|6048.7|140
1588008600000|2020-04-27 17:30:00|6050.9|6049.1|6052.7|6050.9|6053.6|6051.8|6050.6|6048.8|234
1588008900000|2020-04-27 17:35:00|6052.8|6051|6051.4|6049.6|6053.3|6051.5|6050.7|6048.9|223
1588009200000|2020-04-27 17:40:00|6051.5|6049.7|6049.3|6047.5|6051.5|6049.7|6049.1|6047.3|105
1588009500000|2020-04-27 17:45:00|6049.2|6047.4|6049.9|6048.1|6050.7|6048.9|6047.5|6045.7|203
1588009800000|2020-04-27 17:50:00|6050|6048.2|6052.8|6051|6052.8|6051|6049.8|6048|117
1588010100000|2020-04-27 17:55:00|6052.7|6050.9|6054.4|6052.6|6054.5|6052.7|6052.6|6050.8|171
1588010400000|2020-04-27 18:00:00|6054.7|6052.9|6053.7|6051.9|6054.8|6053|6053.2|6051.4|161
1588010700000|2020-04-27 18:05:00|6053.6|6051.8|6051.7|6049.9|6053.6|6051.8|6051.3|6049.5|148
1588011000000|2020-04-27 18:10:00|6051.6|6049.8|6052.7|6050.9|6052.7|6050.9|6051.5|6049.7|186
1588011300000|2020-04-27 18:15:00|6052.5|6050.7|6054|6052.2|6054.7|6052.9|6052.4|6050.6|188
1588011600000|2020-04-27 18:20:00|6054.1|6052.3|6053.9|6052.1|6054.4|6052.6|6053.4|6051.6|168
1588011900000|2020-04-27 18:25:00|6054|6052.2|6053.1|6051.3|6054.1|6052.3|6052.5|6050.7|179
1588012200000|2020-04-27 18:30:00|6053|6051.2|6052.6|6050.8|6053.7|6051.9|6052.6|6050.8|155
1588012500000|2020-04-27 18:35:00|6052.7|6050.9|6053.7|6051.9|6053.9|6052.1|6052.5|6050.7|129
1588012800000|2020-04-27 18:40:00|6053.6|6051.8|6055.4|6053.6|6057.1|6055.3|6053.6|6051.8|211
1588013100000|2020-04-27 18:45:00|6055.5|6053.7|6056.8|6055|6057.6|6055.8|6055.5|6053.7|190
1588013400000|2020-04-27 18:50:00|6056.7|6054.9|6059.4|6057.6|6059.4|6057.6|6056.7|6054.9|195
1588013700000|2020-04-27 18:55:00|6059.5|6057.7|6059.7|6057.9|6059.9|6058.1|6058.9|6057.1|205
1588014000000|2020-04-27 19:00:00|6059.9|6058.1|6057.6|6055.8|6060.6|6058.5|6057.5|6055.7|109
1588014300000|2020-04-27 19:05:00|6057.5|6055.7|6056.2|6054.4|6057.7|6055.9|6056.1|6054.3|122
1588014600000|2020-04-27 19:10:00|6056.3|6054.5|6056.5|6054.7|6056.6|6054.8|6056.1|6054.3|97
1588014900000|2020-04-27 19:15:00|6056.6|6054.8|6057.6|6055.8|6057.7|6055.9|6056|6053.9|204
1588015200000|2020-04-27 19:20:00|6057.5|6055.7|6056.3|6054.5|6058.5|6056.7|6056.3|6054.5|149
1588015500000|2020-04-27 19:25:00|6056.4|6054.6|6057.4|6055.6|6057.5|6055.7|6056.1|6054.3|122
1588015800000|2020-04-27 19:30:00|6057.3|6055.5|6057.5|6055.7|6058.6|6056.8|6057.2|6055.4|137
1588016100000|2020-04-27 19:35:00|6057.4|6055.6|6058.1|6056.3|6058.7|6056.9|6057.3|6055.5|143
1588016400000|2020-04-27 19:40:00|6058|6056.2|6058.1|6056.3|6058.4|6056.6|6057.7|6055.9|106
1588016700000|2020-04-27 19:45:00|6058|6056.2|6056.4|6054.6|6058|6056.2|6055.7|6053.9|135
1588017000000|2020-04-27 19:50:00|6056.5|6054.7|6056.5|6054.7|6057.6|6055.8|6055.6|6053.8|153
1588017300000|2020-04-27 19:55:00|6056.4|6054.6|6053.8|6052|6056.5|6054.7|6053.4|6051.6|167
1588017600000|2020-04-27 20:00:00|6053.7|6051.9|6052|6050.2|6054.6|6052.8|6051.9|6050.1|201
1588017900000|2020-04-27 20:05:00|6051.9|6050.1|6049.3|6047.5|6052.1|6050.3|6049.3|6047.1|157
1588018200000|2020-04-27 20:10:00|6049.4|6047.6|6050.1|6048.3|6050.7|6048.9|6047.6|6045.7|186
1588018500000|2020-04-27 20:15:00|6049.9|6048.1|6048.8|6047|6050.4|6048.4|6048.5|6046.7|111
1588018800000|2020-04-27 20:20:00|6048.9|6047.1|6049.1|6047.3|6049.5|6047.4|6048.7|6046.5|49
1588019100000|2020-04-27 20:25:00|6049.2|6047.4|6049.3|6047.5|6050.2|6048.4|6048.4|6046.6|135
1588019400000|2020-04-27 20:30:00|6049.1|6047.3|6049.6|6047.8|6049.7|6047.9|6048.5|6046.7|97
1588019700000|2020-04-27 20:35:00|6049.7|6047.9|6048.7|6046.9|6050.4|6048.6|6048.5|6046.4|114
1588020000000|2020-04-27 20:40:00|6048.6|6046.8|6045.5|6043.7|6049.7|6047.8|6045|6043|190
1588020300000|2020-04-27 20:45:00|6045.4|6043.6|6047.7|6045.9|6048.4|6045.9|6044.4|6042.3|149
1588020600000|2020-04-27 20:50:00|6047.9|6046.1|6048.8|6045.8|6049|6046.5|6047.2|6044.9|146
1588020900000|2020-04-27 20:55:00|6048.9|6045.9|6049|6046|6050.2|6047.2|6047.4|6044.4|223
1588021200000|2020-04-27 21:00:00|6049.2|6046.2|6049.9|6046.9|6050|6047|6049.2|6046.2|37
1588021500000|2020-04-27 21:05:00|6049.8|6046.8|6050.2|6047.2|6050.3|6047.3|6049.2|6046.2|106
1588021800000|2020-04-27 21:10:00|6050.1|6047.1|6050.6|6047.6|6051.3|6048.3|6049.7|6046.7|118
1588022100000|2020-04-27 21:15:00|6050.9|6047.9|6049|6046|6051.1|6048.1|6047|6044|152
1588022400000|2020-04-27 21:20:00|6048.9|6045.9|6045.6|6042.6|6053.2|6050.2|6045.6|6042.6|134
1588022700000|2020-04-27 21:25:00|6045.5|6042.5|6043.3|6040.3|6045.6|6042.6|6043|6040|163
1588023000000|2020-04-27 21:30:00|6043.4|6040.4|6038.4|6035.4|6043.5|6040.5|6038.3|6035.3|182
1588023300000|2020-04-27 21:35:00|6038.5|6035.5|6039.1|6036.1|6039.6|6036.6|6038.3|6035.3|166
1588023600000|2020-04-27 21:40:00|6039.2|6036.2|6041.6|6038.6|6042|6039|6038.5|6035.5|158
1588023900000|2020-04-27 21:45:00|6041.5|6038.5|6042.2|6039.2|6042.5|6039.5|6040.3|6037.3|219
1588024200000|2020-04-27 21:50:00|6042.3|6039.3|6043.2|6040.2|6044.1|6041.1|6041.9|6038.9|256
1588024500000|2020-04-27 21:55:00|6043.3|6040.3|6042.6|6039.6|6043.3|6040.3|6042.5|6039.5|185
1588024800000|2020-04-27 22:00:00|6042.7|6039.7|6042.8|6039.8|6043.7|6041.3|6039.6|6036.6|275
1588025100000|2020-04-27 22:05:00|6042.9|6039.9|6042.2|6040.4|6043|6040.7|6041.5|6039.1|113
1588025400000|2020-04-27 22:10:00|6042.9|6039.9|6041.8|6040|6042.9|6040.6|6039.3|6036.8|280
1588025700000|2020-04-27 22:15:00|6041.6|6039.8|6041.2|6038.2|6042.8|6040.5|6037.3|6035.3|377
1588026000000|2020-04-27 22:20:00|6040.5|6038.7|6039.4|6037.6|6043.1|6040.1|6038.5|6036.2|240
1588026300000|2020-04-27 22:25:00|6039.9|6036.9|6039.9|6038.1|6042.5|6040|6039.1|6036.8|183
1588026600000|2020-04-27 22:30:00|6039.8|6038|6039.2|6037.4|6041|6038.6|6038.7|6036.6|207
1588026900000|2020-04-27 22:35:00|6039.3|6037.5|6036|6034.2|6040.5|6038.6|6035.7|6033.9|152
1588027200000|2020-04-27 22:40:00|6035.9|6034.1|6036.1|6033.1|6040.2|6037.5|6032.2|6030.4|370
1588027500000|2020-04-27 22:45:00|6035.2|6033.4|6033.6|6031.8|6036.2|6034.3|6033.4|6031.6|191
1588027800000|2020-04-27 22:50:00|6033.3|6031.5|6032.6|6030.8|6034|6031.8|6032.3|6030.4|441
1588028100000|2020-04-27 22:55:00|6032.7|6030.9|6035.4|6033.6|6035.7|6033.6|6032.3|6030.2|222
1588028400000|2020-04-27 23:00:00|6035|6033.2|6036.4|6034.6|6037.1|6035.3|6034.8|6033|139
1588028700000|2020-04-27 23:05:00|6036.5|6034.7|6030.5|6028.7|6036.5|6034.7|6030.4|6028.6|213
1588029000000|2020-04-27 23:10:00|6030.4|6028.6|6033.7|6031.9|6033.8|6032|6030|6028.2|232
1588029300000|2020-04-27 23:15:00|6033.8|6032|6035.3|6033.5|6035.3|6033.5|6032.8|6031|160
1588029600000|2020-04-27 23:20:00|6035.2|6033.4|6028.1|6026.3|6035.3|6033.5|6027.7|6025.9|234
1588029900000|2020-04-27 23:25:00|6027.8|6026|6025.2|6023.4|6027.8|6026|6022.4|6020.4|228
1588030200000|2020-04-27 23:30:00|6025.3|6023.5|6024.5|6022.7|6028.3|6025.8|6024.3|6022.5|212
1588030500000|2020-04-27 23:35:00|6024.6|6022.8|6022.5|6020.7|6026.3|6024.5|6020.4|6018.6|205
1588030800000|2020-04-27 23:40:00|6022.6|6020.8|6021.4|6019.6|6024.3|6022.5|6020.9|6019.1|171
1588031100000|2020-04-27 23:45:00|6021.3|6019.5|6025|6023.2|6025.1|6023.3|6021.3|6019.5|141
1588031400000|2020-04-27 23:50:00|6024.9|6023.1|6025.1|6023.3|6025.7|6023.4|6023|6021.2|161
1588031700000|2020-04-27 23:55:00|6025|6023.2|6025|6023.2|6025.6|6023.8|6024.3|6022.1|164
1588032000000|2020-04-28 00:00:00|6025.1|6023.3|6024.7|6022.9|6025.8|6024|6021.6|6019.8|399
1588032300000|2020-04-28 00:05:00|6024.8|6023|6026.5|6024.7|6026.7|6024.9|6022.4|6020.6|280
1588032600000|2020-04-28 00:10:00|6026.3|6024.5|6028.1|6026.3|6028.8|6027|6026|6024.2|231
1588032900000|2020-04-28 00:15:00|6028|6026.2|6030|6028.2|6030.3|6028.5|6028|6026.2|171
1588033200000|2020-04-28 00:20:00|6029.8|6028|6031.1|6029.3|6032.8|6031|6028.7|6026.9|255
1588033500000|2020-04-28 00:25:00|6031|6029.2|6029.9|6028.1|6031.1|6029.3|6028.7|6026.9|212
1588033800000|2020-04-28 00:30:00|6029.5|6027.7|6029.6|6027.8|6030.1|6028.3|6027.7|6025.9|239
1588034100000|2020-04-28 00:35:00|6029.7|6027.9|6030.4|6028.6|6033.6|6031.8|6029.5|6027.7|189
1588034400000|2020-04-28 00:40:00|6030.7|6028.9|6031.5|6029.7|6033.3|6031.5|6030.3|6028.5|285
1588034700000|2020-04-28 00:45:00|6031.4|6029.6|6031.8|6030|6032.4|6030.6|6030.2|6028.4|247
1588035000000|2020-04-28 00:50:00|6031.9|6030.1|6032|6030.2|6033.1|6031.3|6031.5|6029.7|220
1588035300000|2020-04-28 00:55:00|6032.1|6030.3|6030.8|6029|6032.8|6031|6027.4|6025.6|238
1588035600000|2020-04-28 01:00:00|6031|6029.2|6028.2|6026.4|6031.2|6029.4|6026.9|6025.1|302
1588035900000|2020-04-28 01:05:00|6028.3|6026.5|6027.7|6025.9|6028.5|6026.7|6025.7|6023.9|250
1588036200000|2020-04-28 01:10:00|6027.6|6025.8|6023.1|6021.3|6029.2|6027.4|6022.6|6020.8|303
1588036500000|2020-04-28 01:15:00|6023.2|6021.4|6025.4|6023.6|6025.9|6024.1|6022.3|6020.5|240
1588036800000|2020-04-28 01:20:00|6025.3|6023.5|6021.8|6020|6025.9|6024.1|6021.4|6019.6|239
1588037100000|2020-04-28 01:25:00|6021.9|6020.1|6020.8|6019|6022.1|6020.3|6018.3|6016.5|348
1588037400000|2020-04-28 01:30:00|6020.7|6018.9|6011.7|6009.9|6021|6019.2|6008.2|6006.4|326
1588037700000|2020-04-28 01:35:00|6011.6|6009.8|6003.2|6001.4|6012.5|6010.7|6003|6001.2|398
1588038000000|2020-04-28 01:40:00|6003.3|6001.5|6004.7|6002.9|6005.3|6003.5|6000.8|5999|400
1588038300000|2020-04-28 01:45:00|6004.6|6002.8|5998.5|5996.7|6004.8|6003|5998.1|5996.3|355
1588038600000|2020-04-28 01:50:00|5998.4|5996.6|6000.4|5998.6|6001|5999.2|5996.2|5994.3|283
1588038900000|2020-04-28 01:55:00|6000.9|5999.1|5999.7|5997.9|6001.4|5999.6|5997.9|5996.1|297
1588039200000|2020-04-28 02:00:00|6000.1|5998.3|5999.2|5997.4|6000.6|5998.8|5998.6|5996.8|259
1588039500000|2020-04-28 02:05:00|5999.1|5997.3|6002.8|6001|6003.1|6001.3|5998.8|5997|245
1588039800000|2020-04-28 02:10:00|6002.9|6001.1|6002.9|6001.1|6003.7|6001.9|6002.2|6000.4|228
1588040100000|2020-04-28 02:15:00|6002.7|6000.9|6002.7|6000.9|6004.1|6002.3|6000.7|5998.9|230
1588040400000|2020-04-28 02:20:00|6002.5|6000.7|5994.7|5992.9|6002.7|6000.9|5994.6|5992.8|274
1588040700000|2020-04-28 02:25:00|5994.8|5993|5993.8|5992|5995.3|5993.5|5993.1|5991.3|208
1588041000000|2020-04-28 02:30:00|5993.7|5991.9|5999.1|5997.3|5999.3|5997.5|5993.1|5991.3|238
1588041300000|2020-04-28 02:35:00|5999.2|5997.4|6000.1|5998.3|6000.2|5998.4|5998.2|5996.4|216
1588041600000|2020-04-28 02:40:00|6000|5998.2|6002.7|6000.9|6002.9|6001.1|6000|5998.2|244
1588041900000|2020-04-28 02:45:00|6002.8|6001|5999.8|5998|6002.8|6001|5999.1|5997.3|227
1588042200000|2020-04-28 02:50:00|5999.9|5998.1|5998.3|5996.5|6000.6|5998.8|5998|5996.2|194
1588042500000|2020-04-28 02:55:00|5998.2|5996.4|6000.7|5998.9|6001|5999.2|5998.2|5996.4|156
1588042800000|2020-04-28 03:00:00|6000.8|5999|5998.5|5996.7|6001.1|5999.3|5998|5996.2|228
1588043100000|2020-04-28 03:05:00|5998.4|5996.6|5996.9|5995.1|6000|5998.2|5996.2|5994.4|147
1588043400000|2020-04-28 03:10:00|5997.1|5995.3|5998.8|5997|5999|5997.2|5997|5995.2|170
1588043700000|2020-04-28 03:15:00|5998.9|5997.1|5999.5|5997.7|5999.7|5997.9|5998.2|5996.4|177
1588044000000|2020-04-28 03:20:00|5999.4|5997.6|6000.5|5998.7|6002.2|6000.4|5998.4|5996.6|351
1588044300000|2020-04-28 03:25:00|6000.6|5998.8|6004.7|6002.9|6005.4|6003.6|6000.4|5998.6|207
1588044600000|2020-04-28 03:30:00|6004.6|6002.8|6008|6006.2|6008.6|6006.8|6004.5|6002.7|241
1588044900000|2020-04-28 03:35:00|6007.9|6006.1|6007.9|6006.1|6008.2|6006.4|6006.5|6004.7|175
1588045200000|2020-04-28 03:40:00|6008|6006.2|6005.6|6003.8|6008.4|6006.6|6005.5|6003.7|182
1588045500000|2020-04-28 03:45:00|6005.7|6003.9|6004.5|6002.7|6005.7|6003.9|6002.2|6000.4|201
1588045800000|2020-04-28 03:50:00|6004.4|6002.6|6002.1|6000.3|6004.5|6002.7|6002|6000.2|176
1588046100000|2020-04-28 03:55:00|6002.3|6000.5|6004.4|6002.6|6005|6003.2|6001.6|5999.8|206
1588046400000|2020-04-28 04:00:00|6004.3|6002.5|6003.6|6001.8|6004.7|6002.9|6002.4|6000.6|269
1588046700000|2020-04-28 04:05:00|6003.5|6001.7|6001.2|5999.4|6003.5|6001.7|6000.1|5998.3|238
1588047000000|2020-04-28 04:10:00|6001.3|5999.5|6000|5998.2|6001.4|5999.6|5999|5997.2|176
1588047300000|2020-04-28 04:15:00|6000.1|5998.3|6000.4|5998.6|6000.5|5998.7|5999.1|5997.3|162
1588047600000|2020-04-28 04:20:00|6000.3|5998.5|6000.4|5998.6|6001|5999.2|5999.2|5997.4|171
1588047900000|2020-04-28 04:25:00|6000.5|5998.7|6001.4|5999.6|6001.6|5999.8|6000.1|5998.3|151
1588048200000|2020-04-28 04:30:00|6001.5|5999.7|5997.7|5995.9|6001.6|5999.8|5996.8|5995|176
1588048500000|2020-04-28 04:35:00|5997.6|5995.8|5997.2|5995.4|5999.1|5997.3|5997.1|5995.3|201
1588048800000|2020-04-28 04:40:00|5997.1|5995.3|5999.5|5997.7|6000.5|5998.7|5997.1|5995.3|158
1588049100000|2020-04-28 04:45:00|5999.6|5997.8|5998.5|5996.7|6000.2|5998.4|5998.2|5996.4|168
1588049400000|2020-04-28 04:50:00|5998.6|5996.8|5996.1|5994.3|5998.7|5996.9|5995.9|5994.1|140
1588049700000|2020-04-28 04:55:00|5996.2|5994.4|5998.5|5996.7|5999.1|5997.3|5995.9|5994.1|152
1588050000000|2020-04-28 05:00:00|5998.1|5996.3|5998.1|5996.3|5998.4|5996.6|5996.9|5995.1|138
1588050300000|2020-04-28 05:05:00|5998.2|5996.4|6000.4|5998.6|6000.4|5998.6|5996.9|5995.1|205
1588050600000|2020-04-28 05:10:00|6000.3|5998.5|5999.6|5997.8|6001.5|5999.7|5999.2|5997.4|208
1588050900000|2020-04-28 05:15:00|5999.5|5997.7|6002.1|6000.3|6002.5|6000.7|5999.5|5997.7|221
1588051200000|2020-04-28 05:20:00|6002.2|6000.4|6000.3|5998.5|6003.2|6001.4|6000|5998.2|195
1588051500000|2020-04-28 05:25:00|6000.4|5998.6|6000.9|5999.1|6001.4|5999.6|5999.9|5998.1|209
1588051800000|2020-04-28 05:30:00|6000.8|5999|6001.8|6000|6001.8|6000|5999.8|5998|189
1588052100000|2020-04-28 05:35:00|6001.7|5999.9|6010|6008.2|6010.2|6008.4|6001.7|5999.9|286
1588052400000|2020-04-28 05:40:00|6009.9|6008.1|6010.2|6008.4|6011.2|6009.3|6009|6007.2|248
1588052700000|2020-04-28 05:45:00|6010.3|6008.5|6010.6|6008.8|6013.4|6011.6|6010.3|6008.5|250
1588053000000|2020-04-28 05:50:00|6010.7|6008.9|6008|6006.2|6010.7|6008.9|6006.7|6004.9|286
1588053300000|2020-04-28 05:55:00|6007.9|6006.1|6009.4|6007.6|6009.9|6007.7|6007|6005.2|203
1588053600000|2020-04-28 06:00:00|6009.8|6008|6005.9|6004.1|6009.8|6008|6004.3|6002.5|344
1588053900000|2020-04-28 06:05:00|6006|6004.2|6007.2|6005.4|6007.7|6005.9|6005.3|6003.5|197
1588054200000|2020-04-28 06:10:00|6007.1|6005.3|6007.8|6006|6007.9|6006.1|6006.6|6004.8|198
1588054500000|2020-04-28 06:15:00|6007.9|6006.1|6008.5|6006.7|6009.2|6007.4|6007.2|6005.4|219
1588054800000|2020-04-28 06:20:00|6008.6|6006.8|6005.8|6004|6008.6|6006.8|6005.3|6003.5|216
1588055100000|2020-04-28 06:25:00|6005.9|6004.1|6006.2|6004.4|6006.7|6004.9|6004|6002.2|319
1588055400000|2020-04-28 06:30:00|6005.2|6003.4|6004.4|6002.6|6005.9|6004.1|6000.8|5999|328
1588055700000|2020-04-28 06:35:00|6004.5|6002.7|6009.2|6007.4|6009.3|6007.5|6004.5|6002.7|237
1588056000000|2020-04-28 06:40:00|6009.3|6007.5|6010.1|6008.3|6011.9|6010.1|6008.7|6006.9|256
1588056300000|2020-04-28 06:45:00|6010|6008.2|6009.3|6007.5|6011.3|6009.5|6008.6|6006.8|242
1588056600000|2020-04-28 06:50:00|6009.4|6007.6|6011.1|6009.3|6011.7|6009.9|6009.1|6007.3|253
1588056900000|2020-04-28 06:55:00|6011|6009.2|6008.1|6006.3|6011.3|6009.5|6008.1|6006.3|174
1588057200000|2020-04-28 07:00:00|6008|6006.2|6007.8|6006|6010.1|6008.3|6007|6005.2|310
1588057500000|2020-04-28 07:05:00|6007.9|6006.1|6014|6012.2|6014.6|6012.8|6006.5|6004.7|306
1588057800000|2020-04-28 07:10:00|6014.1|6012.3|6014.2|6012.4|6014.5|6012.7|6011.5|6009.7|229
1588058100000|2020-04-28 07:15:00|6014.1|6012.3|6015.7|6013.9|6017.5|6015.7|6013.2|6011.4|292
1588058400000|2020-04-28 07:20:00|6015.8|6014|6020.3|6018.5|6020.4|6018.6|6015.7|6013.9|317
1588058700000|2020-04-28 07:25:00|6020.2|6018.4|6027.9|6026.1|6028.5|6026.7|6020.2|6018.4|449
1588059000000|2020-04-28 07:30:00|6028.1|6026.3|6029.1|6027.3|6029.7|6027.9|6025|6023.2|393
1588059300000|2020-04-28 07:35:00|6029.2|6027.4|6028|6026.2|6029.9|6028.1|6026.2|6024.4|312
1588059600000|2020-04-28 07:40:00|6027.9|6026.1|6034.3|6032.5|6037.2|6035.4|6027.9|6026.1|490
1588059900000|2020-04-28 07:45:00|6034.2|6032.4|6032|6030.2|6037.1|6035.3|6031.9|6030.1|305
1588060200000|2020-04-28 07:50:00|6032.1|6030.3|6037.4|6035.6|6037.7|6035.9|6032|6030.2|332
1588060500000|2020-04-28 07:55:00|6037.3|6035.5|6038|6036.2|6039.7|6037.9|6036.4|6034.6|391
1588060800000|2020-04-28 08:00:00|6038.1|6036.3|6035.3|6033.5|6038.3|6036.5|6035|6033.2|401
1588061100000|2020-04-28 08:05:00|6035.2|6033.4|6028.8|6027|6035.4|6033.6|6028.7|6026.9|372
1588061400000|2020-04-28 08:10:00|6028.6|6026.8|6034.1|6032.3|6034.3|6032.5|6028.6|6026.8|337
1588061700000|2020-04-28 08:15:00|6034|6032.2|6034|6032.2|6038.5|6036.7|6032.3|6030.5|326
1588062000000|2020-04-28 08:20:00|6033.8|6032|6039.2|6037.4|6039.3|6037.5|6031.2|6029.4|369
1588062300000|2020-04-28 08:25:00|6039.3|6037.5|6039.2|6037.4|6044.5|6042.7|6038.8|6037|408
1588062600000|2020-04-28 08:30:00|6039|6037.2|6042.4|6040.6|6042.4|6040.6|6038.2|6036.4|358
1588062900000|2020-04-28 08:35:00|6042.5|6040.7|6044.2|6042.4|6048.5|6046.7|6042.3|6040.5|421
1588063200000|2020-04-28 08:40:00|6044.7|6042.9|6042.9|6041.1|6045|6043.2|6039.8|6038|368
1588063500000|2020-04-28 08:45:00|6042.8|6041|6040.8|6039|6043.9|6042.1|6038.2|6036.4|329
1588063800000|2020-04-28 08:50:00|6040.9|6039.1|6037.4|6035.6|6041|6039.2|6036.9|6035.1|275
1588064100000|2020-04-28 08:55:00|6037.3|6035.5|6036.1|6034.3|6037.4|6035.6|6033|6031.2|351
1588064400000|2020-04-28 09:00:00|6036|6034.2|6042.2|6040.4|6042.3|6040.5|6033.1|6031.3|362
1588064700000|2020-04-28 09:05:00|6042.3|6040.5|6038.9|6037.1|6042.7|6040.9|6035.9|6034.1|342
1588065000000|2020-04-28 09:10:00|6038.8|6037|6038|6036.2|6039.9|6038.1|6035.7|6033.9|296
1588065300000|2020-04-28 09:15:00|6038.1|6036.3|6045.8|6044|6046.3|6044.5|6037.8|6036|415
1588065600000|2020-04-28 09:20:00|6045.9|6044.1|6052|6050.2|6052.9|6050.4|6044.2|6041.8|534
1588065900000|2020-04-28 09:25:00|6052.5|6050.7|6056.1|6054.3|6057.3|6055.5|6052.4|6050.6|528
1588066200000|2020-04-28 09:30:00|6056.2|6054.4|6051.9|6050.1|6056.7|6054.9|6051.5|6049.7|447
1588066500000|2020-04-28 09:35:00|6052|6050.2|6061.5|6059.7|6062.4|6060.6|6052|6050.2|496
1588066800000|2020-04-28 09:40:00|6061.3|6059.5|6054.9|6053.1|6062.4|6060.6|6054.9|6053.1|423
1588067100000|2020-04-28 09:45:00|6055.2|6053.4|6052.9|6051.1|6057.3|6055.5|6051.8|6050|394
1588067400000|2020-04-28 09:50:00|6052.8|6051|6051.5|6049.7|6055.9|6054.1|6051.5|6049.7|486
1588067700000|2020-04-28 09:55:00|6051.6|6049.8|6052.2|6050.4|6055.3|6053.5|6051.4|6049.6|411
1588068000000|2020-04-28 10:00:00|6052.1|6050.3|6052.5|6050.7|6054.2|6052.4|6051.9|6050.1|369
1588068300000|2020-04-28 10:05:00|6052.4|6050.6|6053.9|6052.1|6054.1|6052.3|6051.3|6049.5|289
1588068600000|2020-04-28 10:10:00|6053.8|6052|6053.2|6051.4|6056.1|6054.3|6052.9|6051.1|293
1588068900000|2020-04-28 10:15:00|6053.3|6051.5|6050.8|6049|6053.3|6051.5|6050.3|6048.5|265
1588069200000|2020-04-28 10:20:00|6050.7|6048.9|6052.2|6050.4|6053.4|6051.6|6050.6|6048.8|250
1588069500000|2020-04-28 10:25:00|6052.3|6050.5|6051.9|6050.1|6052.3|6050.5|6048.9|6047.1|314
1588069800000|2020-04-28 10:30:00|6052.1|6050.3|6054.9|6053.1|6057|6055.2|6052.1|6050.3|290
1588070100000|2020-04-28 10:35:00|6055|6053.2|6062.3|6060.5|6063.9|6062.1|6054.8|6053|295
1588070400000|2020-04-28 10:40:00|6062.4|6060.6|6062|6060.2|6068.8|6066.4|6060.9|6059.1|352
1588070700000|2020-04-28 10:45:00|6062.1|6060.3|6057|6055.2|6063|6061.1|6056.9|6055.1|367
1588071000000|2020-04-28 10:50:00|6056.9|6055.1|6056.3|6054.5|6057.1|6055.3|6054.7|6052.9|240
1588071300000|2020-04-28 10:55:00|6056.2|6054.4|6059.4|6057.6|6059.5|6057.7|6055.7|6053.9|281
1588071600000|2020-04-28 11:00:00|6059.5|6057.7|6060.3|6058.5|6062|6060.2|6057.9|6056.1|334
1588071900000|2020-04-28 11:05:00|6060.2|6058.4|6057.9|6056.1|6062.9|6061.1|6057.2|6055.4|315
1588072200000|2020-04-28 11:10:00|6058.1|6056.3|6066.2|6064.4|6067.7|6065.9|6058.1|6056.3|332
1588072500000|2020-04-28 11:15:00|6066.4|6064.6|6066.7|6064.9|6067.9|6066.1|6063.6|6061.8|361
1588072800000|2020-04-28 11:20:00|6066.6|6064.8|6068.2|6066.4|6068.5|6066.7|6064.4|6062.6|300
1588073100000|2020-04-28 11:25:00|6068.3|6066.5|6072.2|6070.4|6074.3|6072.5|6067.2|6065.4|307
1588073400000|2020-04-28 11:30:00|6072.1|6070.3|6065.8|6064|6072.6|6070.8|6065.4|6063.6|278
1588073700000|2020-04-28 11:35:00|6065.9|6064.1|6067.2|6065.4|6067.2|6065.4|6064.8|6063|246
1588074000000|2020-04-28 11:40:00|6067.3|6065.5|6060.8|6059|6068.2|6066.4|6060.7|6058.9|256
1588074300000|2020-04-28 11:45:00|6060.7|6058.9|6066.6|6064.8|6066.9|6065.1|6060.6|6058.8|260
1588074600000|2020-04-28 11:50:00|6066.7|6064.9|6064.8|6063|6068.2|6066.4|6063.6|6061.8|270
1588074900000|2020-04-28 11:55:00|6064.7|6062.9|6065|6063.2|6067.8|6066|6063.8|6062|288
1588075200000|2020-04-28 12:00:00|6065.1|6063.3|6063.6|6061.8|6067.6|6065.8|6063.1|6061.3|380
1588075500000|2020-04-28 12:05:00|6063.7|6061.9|6062.1|6060.3|6064.8|6063|6060.9|6059.1|298
1588075800000|2020-04-28 12:10:00|6062.2|6060.4|6057.6|6055.8|6062.3|6060.5|6057|6055.2|347
1588076100000|2020-04-28 12:15:00|6057.7|6055.9|6057.2|6055.4|6057.8|6056|6055|6053.2|333
1588076400000|2020-04-28 12:20:00|6057.3|6055.5|6061.2|6059.4|6061.4|6059.6|6057|6055.2|331
1588076700000|2020-04-28 12:25:00|6061.1|6059.3|6067.1|6065.3|6067.2|6065.4|6060.1|6058.3|361
1588077000000|2020-04-28 12:30:00|6067|6065.2|6065.6|6063.8|6068.7|6066.9|6065.5|6063.7|348
1588077300000|2020-04-28 12:35:00|6065.7|6063.9|6067.4|6065.6|6070.2|6068.4|6065.1|6063.3|324
1588077600000|2020-04-28 12:40:00|6067.3|6065.5|6066.4|6064.6|6068.2|6066.4|6066.2|6064.4|277
1588077900000|2020-04-28 12:45:00|6066.8|6065|6066.1|6064.3|6070.2|6068.4|6066|6064.2|326
1588078200000|2020-04-28 12:50:00|6066.2|6064.4|6062.8|6061|6066.9|6065.1|6062.6|6060.8|291
1588078500000|2020-04-28 12:55:00|6062.7|6060.9|6062.3|6060.5|6065|6063.2|6061.9|6060.1|285
1588078800000|2020-04-28 13:00:00|6062.4|6060.6|6063.9|6062.1|6065.2|6063.4|6060.6|6058.8|360
1588079100000|2020-04-28 13:05:00|6063.8|6062|6060.8|6059|6063.8|6062|6059|6057.2|390
1588079400000|2020-04-28 13:10:00|6060.7|6058.9|6060.1|6058.3|6061.7|6059.9|6060|6058.2|312
1588079700000|2020-04-28 13:15:00|6060.3|6058.5|6058.9|6057.1|6061|6059.2|6057.3|6055.5|300
1588080000000|2020-04-28 13:20:00|6059.1|6057.3|6060.5|6058.7|6061.5|6059.7|6057.4|6055.6|356
1588080300000|2020-04-28 13:25:00|6060.6|6058.8|6060.3|6058.5|6061.7|6059.9|6058.4|6056.6|253
1588080600000|2020-04-28 13:30:00|6060.4|6058.6|6059.2|6057.4|6060.9|6059.1|6057.8|6056|354
1588080900000|2020-04-28 13:35:00|6059.4|6057.6|6057.4|6055.6|6059.9|6058.1|6056.9|6055.1|362
1588081200000|2020-04-28 13:40:00|6057.3|6055.5|6055.6|6053.8|6057.4|6055.6|6055.2|6053.4|303
1588081500000|2020-04-28 13:45:00|6055.7|6053.9|6054.9|6053.1|6056|6054.2|6054.2|6052.4|268
1588081800000|2020-04-28 13:50:00|6054.8|6053|6050|6048.2|6054.9|6053.1|6049.9|6048.1|355
1588082100000|2020-04-28 13:55:00|6049.9|6048.1|6054.2|6051.2|6054.5|6051.5|6045.8|6044|359
1588082400000|2020-04-28 14:00:00|6054.4|6051.4|6059.3|6057.5|6059.5|6057.7|6049.9|6048.1|450
1588082700000|2020-04-28 14:05:00|6059.1|6057.3|6059.7|6057.9|6063.3|6061.5|6058.8|6057|355
1588083000000|2020-04-28 14:10:00|6059.6|6057.8|6055.5|6053.7|6059.8|6058|6054|6052.2|315
1588083300000|2020-04-28 14:15:00|6055.4|6053.6|6052.9|6051.1|6057.2|6055.4|6052.7|6050.9|290
1588083600000|2020-04-28 14:20:00|6053|6051.2|6050.7|6048.9|6053|6051.2|6049.2|6047.4|334
1588083900000|2020-04-28 14:25:00|6050.8|6049|6053|6051.2|6056.1|6054.3|6050|6048.2|392
1588084200000|2020-04-28 14:30:00|6053.1|6051.3|6052.9|6051.1|6054.3|6052.5|6051.4|6049.6|343
1588084500000|2020-04-28 14:35:00|6052.8|6051|6060.6|6058.8|6060.8|6059|6052.8|6051|383
1588084800000|2020-04-28 14:40:00|6060.8|6059|6057.7|6055.9|6062.9|6061.1|6057.2|6055.4|391
1588085100000|2020-04-28 14:45:00|6057.5|6055.7|6059.2|6057.4|6059.9|6058.1|6053.3|6051.5|437
1588085400000|2020-04-28 14:50:00|6058.4|6056.6|6055.8|6054|6061.3|6059.5|6055.5|6053.7|463
1588085700000|2020-04-28 14:55:00|6055.7|6053.9|6052.4|6050.6|6056|6054.2|6047.3|6045.5|609
1588086000000|2020-04-28 15:00:00|6052.3|6050.5|6052.9|6051.1|6055.3|6053.5|6051.7|6049.9|520
1588086300000|2020-04-28 15:05:00|6053.2|6051.4|6059.2|6057.4|6062.4|6060.6|6051.1|6049.3|485
1588086600000|2020-04-28 15:10:00|6059.3|6057.5|6060.7|6058.9|6060.7|6058.9|6056.1|6054.3|402
1588086900000|2020-04-28 15:15:00|6060.9|6059.1|6058.8|6057|6061|6059.2|6055.9|6054.1|379
1588087200000|2020-04-28 15:20:00|6059.1|6057.3|6060.8|6059|6061.6|6059.8|6058.4|6056.6|294
1588087500000|2020-04-28 15:25:00|6061.2|6059.4|6061.6|6059.8|6064.4|6062.6|6060.4|6058.6|334
1588087800000|2020-04-28 15:30:00|6061.7|6059.9|6060|6058.2|6067.8|6066|6057.9|6056.1|391
1588088100000|2020-04-28 15:35:00|6060.1|6058.3|6065.7|6063.9|6067.2|6065.4|6060|6058.2|304
1588088400000|2020-04-28 15:40:00|6065.6|6063.8|6065|6063.2|6066.4|6064.6|6063.3|6061.5|311
1588088700000|2020-04-28 15:45:00|6065.1|6063.3|6065.6|6063.8|6067.6|6065.8|6065.1|6063.3|304
1588089000000|2020-04-28 15:50:00|6065.7|6063.9|6062.5|6060.7|6065.9|6064.1|6062.5|6060.7|228
1588089300000|2020-04-28 15:55:00|6062.3|6060.5|6062.3|6060.5|6064.5|6062.7|6061.7|6059.9|306
1588089600000|2020-04-28 16:00:00|6062.2|6060.4|6062.8|6061|6063.1|6061.3|6058.9|6057.1|311
1588089900000|2020-04-28 16:05:00|6062.7|6060.9|6062|6060.2|6063|6061.2|6060.5|6058.7|252
1588090200000|2020-04-28 16:10:00|6062.2|6060.4|6061.2|6059.4|6063.5|6061.7|6061.2|6059.4|210
1588090500000|2020-04-28 16:15:00|6061.4|6059.6|6057.4|6055.6|6061.4|6059.6|6056.5|6054.7|353
1588090800000|2020-04-28 16:20:00|6057.3|6055.5|6058.6|6056.8|6060.3|6058.5|6057.3|6055.5|299
1588091100000|2020-04-28 16:25:00|6058.5|6056.7|6057.4|6055.6|6060.3|6058.5|6056.8|6055|238
1588091400000|2020-04-28 16:30:00|6057.5|6055.7|6059.2|6057.4|6060.4|6058.6|6056.5|6054.7|283
1588091700000|2020-04-28 16:35:00|6059.3|6057.5|6056.2|6054.4|6059.8|6058|6056.1|6054.3|209
1588092000000|2020-04-28 16:40:00|6056.1|6054.3|6059.3|6057.5|6059.4|6057.6|6055.6|6053.8|284
1588092300000|2020-04-28 16:45:00|6059.2|6057.4|6060.1|6058.3|6060.5|6058.7|6058.2|6056.4|235
1588092600000|2020-04-28 16:50:00|6059.8|6058|6059.4|6057.6|6060.6|6058.8|6059.1|6057.3|226
1588092900000|2020-04-28 16:55:00|6059.3|6057.5|6060.3|6058.5|6060.9|6059.1|6058.3|6056.5|252
1588093200000|2020-04-28 17:00:00|6060.2|6058.4|6060.6|6058.8|6062.4|6060.6|6059.3|6057.5|270
1588093500000|2020-04-28 17:05:00|6060.5|6058.7|6063.5|6061.7|6063.5|6061.7|6059.4|6057.6|252
1588093800000|2020-04-28 17:10:00|6063.4|6061.6|6061.4|6059.6|6063.4|6061.6|6061.2|6059.4|254
1588094100000|2020-04-28 17:15:00|6061.5|6059.7|6062.4|6060.6|6063|6060.8|6060.8|6058.5|203
1588094400000|2020-04-28 17:20:00|6062.5|6060.7|6064.4|6061.4|6065.4|6063.6|6062.4|6060.6|198
1588094700000|2020-04-28 17:25:00|6064.5|6061.5|6068.9|6065.9|6071.3|6068.9|6064.1|6061.5|334
1588095000000|2020-04-28 17:30:00|6069.4|6066.4|6068.2|6066.4|6069.7|6067.5|6066.3|6064|265
1588095300000|2020-04-28 17:35:00|6068.3|6066.5|6066.1|6063.1|6069|6066.6|6065.3|6063|226
1588095600000|2020-04-28 17:40:00|6065.7|6063.9|6066|6063|6066.7|6064.5|6064.3|6061.6|224
1588095900000|2020-04-28 17:45:00|6065.4|6063.6|6065.9|6064.1|6067.6|6064.6|6063.7|6061.1|215
1588096200000|2020-04-28 17:50:00|6066.4|6063.4|6067|6065.2|6067.5|6065.2|6065.5|6063|191
1588096500000|2020-04-28 17:55:00|6066.9|6065.1|6067|6064|6067.5|6065.2|6065.8|6063.5|170
1588096800000|2020-04-28 18:00:00|6066.5|6064.7|6070.9|6069.1|6071.1|6069.1|6066.5|6064|275
1588097100000|2020-04-28 18:05:00|6070.8|6069|6068.2|6066.4|6072|6069.6|6067.9|6065.7|226
1588097400000|2020-04-28 18:10:00|6068.1|6066.3|6066.4|6064.6|6068.4|6066.4|6066|6064.2|215
1588097700000|2020-04-28 18:15:00|6066.3|6064.5|6065.2|6063.4|6067.4|6065|6064.1|6061.9|221
1588098000000|2020-04-28 18:20:00|6065.3|6063.5|6065.3|6063.5|6066.4|6064.1|6064.8|6062.3|178
1588098300000|2020-04-28 18:25:00|6065.2|6063.4|6063.6|6061.8|6065.9|6063.6|6063.5|6061.1|151
1588098600000|2020-04-28 18:30:00|6063.5|6061.7|6063.3|6061.5|6065.6|6063.2|6063.2|6061|173
1588098900000|2020-04-28 18:35:00|6063.4|6061.6|6063.4|6061.6|6064|6061.8|6062.2|6060.2|141
1588099200000|2020-04-28 18:40:00|6063.5|6061.7|6061.9|6060.1|6064.3|6061.9|6061.8|6059.4|163
1588099500000|2020-04-28 18:45:00|6062.1|6060.3|6062.5|6060.7|6062.9|6061.1|6061.2|6059.4|238
1588099800000|2020-04-28 18:50:00|6062.7|6060.9|6060.9|6059.1|6063.2|6061.4|6060.9|6058.8|140
1588100100000|2020-04-28 18:55:00|6061|6059.2|6062.7|6059.7|6062.8|6060.7|6060.3|6058.1|232
1588100400000|2020-04-28 19:00:00|6062.6|6059.6|6062.1|6060.3|6063.1|6060.4|6060.9|6058.4|143
1588100700000|2020-04-28 19:05:00|6062.2|6060.4|6062.1|6060.3|6063.7|6061.2|6061.4|6059.5|138
1588101000000|2020-04-28 19:10:00|6062|6060.2|6061.2|6059.4|6062.8|6060.5|6061.1|6059.3|127
1588101300000|2020-04-28 19:15:00|6061.3|6059.5|6063.3|6060.3|6063.3|6061|6060.1|6058.2|144
1588101600000|2020-04-28 19:20:00|6063.2|6060.2|6061.3|6059.5|6063.7|6061.6|6060.8|6058.5|229
1588101900000|2020-04-28 19:25:00|6061.4|6059.6|6062|6060.2|6062.8|6060.5|6061.2|6058.8|147
1588102200000|2020-04-28 19:30:00|6061.8|6060|6064.1|6061.1|6065|6062.6|6061.2|6059|182
1588102500000|2020-04-28 19:35:00|6064.2|6061.2|6063.3|6061.5|6064.8|6062.3|6063|6060.7|122
1588102800000|2020-04-28 19:40:00|6063.2|6061.4|6064.4|6061.4|6064.5|6062.6|6063.1|6060.7|116
1588103100000|2020-04-28 19:45:00|6063.8|6062|6060.7|6058.9|6064.2|6062.2|6060.7|6058.9|141
1588103400000|2020-04-28 19:50:00|6060.3|6058.5|6059.5|6057.7|6063|6060.6|6059.2|6056.9|233
1588103700000|2020-04-28 19:55:00|6059.4|6057.6|6061.9|6058.9|6062.9|6060.4|6059.4|6057.4|267
1588104000000|2020-04-28 20:00:00|6061.2|6059.4|6061.1|6059.3|6062.1|6059.9|6060.7|6058.4|152
1588104300000|2020-04-28 20:05:00|6061|6059.2|6062|6060.2|6063|6060.6|6060.2|6057.9|142
1588104600000|2020-04-28 20:10:00|6062.6|6059.6|6062.1|6060.3|6063|6060.7|6060.7|6058.3|185
1588104900000|2020-04-28 20:15:00|6061.9|6060.1|6061.1|6058.1|6062.9|6060.5|6060.4|6057.8|124
1588105200000|2020-04-28 20:20:00|6061|6058|6061.2|6059.4|6061.8|6059.5|6060.1|6057.7|95
1588105500000|2020-04-28 20:25:00|6061.3|6059.5|6061.1|6059.3|6061.8|6059.6|6060.1|6057.7|104
1588105800000|2020-04-28 20:30:00|6061|6059.2|6063.7|6060.7|6063.7|6061.4|6060.5|6058.1|197
1588106100000|2020-04-28 20:35:00|6063.8|6060.8|6062|6060.2|6064|6062.2|6061.4|6058.9|145
1588106400000|2020-04-28 20:40:00|6061.9|6060.1|6062.1|6059.1|6062.8|6060.2|6061|6058.6|155
1588106700000|2020-04-28 20:45:00|6062.5|6059.5|6059.7|6056.7|6062.8|6059.8|6059.5|6056.5|154
1588107000000|2020-04-28 20:50:00|6059.8|6056.8|6059.9|6056.9|6063.9|6060.9|6059.5|6056.5|287
1588107300000|2020-04-28 20:55:00|6060|6057|6058.1|6055.1|6061.6|6058.6|6057.9|6054.9|209
1588107600000|2020-04-28 21:00:00|6057.1|6054.1|6057|6054|6058.1|6055.1|6054.1|6051.1|52
1588107900000|2020-04-28 21:05:00|6056.9|6053.9|6056.9|6053.9|6057.4|6054.4|6054.6|6051.6|150
1588108200000|2020-04-28 21:10:00|6056.6|6053.6|6055.9|6051.9|6057.8|6053.8|6055.6|6051.9|121
1588108500000|2020-04-28 21:15:00|6056.3|6052.3|6054.6|6050.6|6056.6|6052.6|6054|6050.5|174
1588108800000|2020-04-28 21:20:00|6054.7|6050.7|6053.7|6049.7|6054.9|6051.3|6053.4|6049.4|145
1588109100000|2020-04-28 21:25:00|6053.9|6049.9|6053.6|6049.6|6054.8|6051|6053.3|6049.3|152
1588109400000|2020-04-28 21:30:00|6053.5|6049.5|6054.5|6050.5|6054.7|6050.7|6053.2|6049.2|213
1588109700000|2020-04-28 21:35:00|6054.6|6050.6|6058.2|6054.2|6058.6|6054.9|6053.4|6050.1|252
1588110000000|2020-04-28 21:40:00|6058.3|6054.3|6057.8|6054.1|6058.5|6055.4|6056.8|6053.2|205
1588110300000|2020-04-28 21:45:00|6057.9|6053.9|6058.3|6054.3|6058.3|6055|6056.7|6053.7|241
1588110600000|2020-04-28 21:50:00|6058.1|6055|6057.7|6054.7|6058.5|6055|6057|6053.6|210
1588110900000|2020-04-28 21:55:00|6057.6|6054.6|6058|6054.7|6058.6|6055.1|6057.2|6053.8|248
1588111200000|2020-04-28 22:00:00|6058.2|6054.8|6058.7|6055.7|6058.9|6055.8|6056.5|6053.5|190
1588111500000|2020-04-28 22:05:00|6058.8|6055.8|6058|6055|6059.8|6056.8|6058|6055|104
1588111800000|2020-04-28 22:10:00|6057.9|6054.9|6056.2|6053.2|6060|6057|6055.8|6052.8|162
1588112100000|2020-04-28 22:15:00|6056.1|6053.1|6057.4|6054.4|6059.6|6056.6|6055.7|6052.7|219
1588112400000|2020-04-28 22:20:00|6057.3|6054.3|6059.4|6056.4|6059.4|6056.4|6057.3|6054.3|102
1588112700000|2020-04-28 22:25:00|6059.3|6056.3|6059.9|6056.9|6060|6057|6058|6055|208
1588113000000|2020-04-28 22:30:00|6060.1|6057.1|6059.6|6056.6|6060.9|6057.9|6059.5|6056.5|144
1588113300000|2020-04-28 22:35:00|6059.7|6056.7|6060.7|6057.7|6060.7|6057.7|6059|6056|148
1588113600000|2020-04-28 22:40:00|6060.8|6057.8|6061.2|6058|6061.6|6058.1|6059.4|6056.4|132
1588113900000|2020-04-28 22:45:00|6061.3|6057.7|6062.4|6059.4|6063.1|6060.1|6061.2|6057.6|183
1588114200000|2020-04-28 22:50:00|6062.5|6059.5|6062.2|6059.2|6062.8|6059.8|6061.5|6058.5|104
1588114500000|2020-04-28 22:55:00|6062.1|6059.1|6062.3|6059.3|6062.9|6059.9|6061.8|6058.8|91
1588114800000|2020-04-28 23:00:00|6062.2|6059.2|6063.7|6060.7|6063.7|6060.7|6061.7|6058.7|116
1588115100000|2020-04-28 23:05:00|6063.6|6060.6|6064.1|6061.1|6065.1|6062.1|6063.4|6060.4|128
1588115400000|2020-04-28 23:10:00|6064.2|6061.2|6065.7|6062.7|6065.8|6062.8|6064|6061|125
1588115700000|2020-04-28 23:15:00|6065.8|6062.8|6066|6063|6066.8|6063.8|6065.7|6062.7|140
1588116000000|2020-04-28 23:20:00|6066.1|6063.1|6065.7|6062.7|6066.7|6063.7|6064.8|6061.8|200
1588116300000|2020-04-28 23:25:00|6065.6|6062.6|6070.9|6067.9|6070.9|6067.9|6065|6062|192
1588116600000|2020-04-28 23:30:00|6071|6068|6074.2|6071.2|6076.8|6073.8|6068.5|6065.5|280
1588116900000|2020-04-28 23:35:00|6074.1|6071.1|6078.1|6075.1|6078.8|6076.4|6074|6071|318
1588117200000|2020-04-28 23:40:00|6078.2|6075.2|6078.5|6075.5|6083.7|6080.7|6076.5|6073.5|318
1588117500000|2020-04-28 23:45:00|6078.6|6075.6|6076.5|6073.5|6078.6|6075.6|6076|6073.1|164
1588117800000|2020-04-28 23:50:00|6076.6|6073.6|6076.7|6073.7|6077.7|6074.7|6075.6|6073.2|117
1588118100000|2020-04-28 23:55:00|6075.8|6074|6077.9|6074.9|6078.9|6076.5|6075.8|6073.4|174
1588118400000|2020-04-29 00:00:00|6077.8|6074.8|6077.5|6074.5|6080.9|6078.8|6077.2|6074.4|242
1588118700000|2020-04-29 00:05:00|6077.6|6074.6|6081.2|6078.2|6083.6|6081.1|6077.5|6074.5|262
1588119000000|2020-04-29 00:10:00|6081.3|6078.3|6084.8|6081.8|6085|6082|6081.1|6078.1|276
1588119300000|2020-04-29 00:15:00|6084.7|6081.7|6087|6084|6087.2|6084.8|6082.7|6079.7|237
1588119600000|2020-04-29 00:20:00|6086.8|6083.8|6086.7|6083.7|6087.3|6084.9|6084.3|6081.3|201
1588119900000|2020-04-29 00:25:00|6086.6|6083.6|6085.7|6082.7|6086.7|6083.7|6082.6|6080.3|169
1588120200000|2020-04-29 00:30:00|6085.8|6082.8|6089.7|6086.7|6089.9|6087|6085.1|6082.6|284
1588120500000|2020-04-29 00:35:00|6089.8|6086.8|6090.9|6087.9|6091.2|6089|6089.3|6086.7|267
1588120800000|2020-04-29 00:40:00|6091|6088|6090.5|6087.5|6093.1|6090.5|6090.1|6087.1|164
1588121100000|2020-04-29 00:45:00|6090.6|6087.6|6090|6087|6092.4|6089.4|6089.5|6086.5|217
1588121400000|2020-04-29 00:50:00|6090.1|6087.1|6093.1|6090.1|6093.4|6090.6|6088.4|6085.4|363
1588121700000|2020-04-29 00:55:00|6093|6090|6096.1|6093.1|6096.4|6093.5|6092.7|6089.7|315
1588122000000|2020-04-29 01:00:00|6095.9|6092.9|6093.5|6090.5|6095.9|6093.4|6091.4|6089|260
1588122300000|2020-04-29 01:05:00|6093.6|6090.6|6093.1|6091.3|6094.2|6091.7|6091.4|6089|227
1588122600000|2020-04-29 01:10:00|6093|6091.2|6093|6090|6093.9|6091.5|6090|6087.6|251
1588122900000|2020-04-29 01:15:00|6092.9|6089.9|6090.6|6087.6|6092.9|6089.9|6089.9|6087.6|222
1588123200000|2020-04-29 01:20:00|6090.7|6087.7|6095.8|6094|6096.4|6094|6090.1|6087.1|305
1588123500000|2020-04-29 01:25:00|6095.7|6093.9|6093.8|6089.8|6096.3|6093.9|6093.4|6089.4|317
1588123800000|2020-04-29 01:30:00|6094.2|6090.2|6102.7|6099.7|6118.5|6115.5|6090.5|6087.5|552
1588124100000|2020-04-29 01:35:00|6104.4|6101.4|6104.6|6101.6|6106.5|6103.5|6102.3|6099.3|433
1588124400000|2020-04-29 01:40:00|6104.7|6101.7|6106.6|6103.6|6109.6|6106.6|6104.5|6101.6|379
1588124700000|2020-04-29 01:45:00|6106.7|6103.7|6101.7|6098.7|6106.8|6104.4|6101.5|6098.5|343
1588125000000|2020-04-29 01:50:00|6101.6|6098.6|6104.9|6101.9|6105.7|6102.7|6100.6|6097.6|233
1588125300000|2020-04-29 01:55:00|6104.7|6101.7|6098.6|6095.6|6104.7|6102.2|6097.7|6094.7|260
1588125600000|2020-04-29 02:00:00|6098.7|6095.7|6099.5|6096.5|6099.7|6096.7|6095.5|6092.5|234
1588125900000|2020-04-29 02:05:00|6099.6|6096.6|6099.4|6096.4|6101.6|6099.4|6097.9|6095.3|294
1588126200000|2020-04-29 02:10:00|6099.5|6096.5|6095.8|6092.8|6099.6|6096.8|6095.7|6092.7|254
1588126500000|2020-04-29 02:15:00|6095.9|6092.9|6095.7|6092.7|6096.9|6094|6093.8|6091.4|292
1588126800000|2020-04-29 02:20:00|6095.8|6092.8|6094.6|6091.6|6095.9|6093.5|6092.6|6089.7|253
1588127100000|2020-04-29 02:25:00|6094.5|6091.5|6098.7|6095.7|6099.7|6096.8|6093.9|6090.9|290
1588127400000|2020-04-29 02:30:00|6098.8|6095.8|6100.2|6097.2|6100.4|6097.9|6096.7|6094.2|289
1588127700000|2020-04-29 02:35:00|6100.3|6097.3|6098.5|6095.5|6100.4|6098.1|6097.8|6095.4|227
1588128000000|2020-04-29 02:40:00|6098.7|6095.7|6095.1|6092.1|6098.7|6096.1|6094|6091|226
1588128300000|2020-04-29 02:45:00|6095|6092|6095|6092|6095.9|6092.9|6094.1|6091.1|185
1588128600000|2020-04-29 02:50:00|6095.1|6092.1|6095.3|6092.3|6096.6|6094.1|6093.7|6091|233
1588128900000|2020-04-29 02:55:00|6095.2|6092.2|6098.6|6095.6|6099.4|6096.8|6094.9|6091.9|249
1588129200000|2020-04-29 03:00:00|6098.5|6095.5|6095|6092|6098.7|6096.4|6094.3|6091.6|286
1588129500000|2020-04-29 03:05:00|6094.9|6091.9|6094.6|6091.6|6095.2|6092.4|6092.6|6089.6|227
1588129800000|2020-04-29 03:10:00|6094.5|6091.5|6093.2|6090.2|6096.4|6093.4|6092.7|6089.9|206
1588130100000|2020-04-29 03:15:00|6093.1|6090.1|6096.2|6093.2|6096.5|6094.1|6093.1|6090.1|199
1588130400000|2020-04-29 03:20:00|6096.3|6093.3|6095.8|6092.8|6097.4|6094.8|6095.3|6092.3|198
1588130700000|2020-04-29 03:25:00|6095.7|6092.7|6095.3|6092.3|6096.5|6094.2|6094.7|6091.9|239
1588131000000|2020-04-29 03:30:00|6095.5|6092.5|6096|6093|6096.1|6093.7|6094.7|6091.8|201
1588131300000|2020-04-29 03:35:00|6096.1|6093.1|6095.2|6092.2|6096.3|6093.9|6094.5|6092|152
1588131600000|2020-04-29 03:40:00|6094.4|6092.6|6093.9|6090.9|6095.1|6092.6|6092.9|6090.5|159
1588131900000|2020-04-29 03:45:00|6094|6091|6095|6092|6095.4|6092.4|6093|6090.2|192
1588132200000|2020-04-29 03:50:00|6095.1|6092.1|6098.9|6095.9|6099.1|6096.1|6094.7|6091.7|241
1588132500000|2020-04-29 03:55:00|6098.8|6095.8|6100.1|6097.1|6101|6098.5|6098.8|6095.8|233
1588132800000|2020-04-29 04:00:00|6100.2|6097.2|6097.5|6094.5|6101.1|6098.6|6097|6094.5|233
1588133100000|2020-04-29 04:05:00|6097.6|6094.6|6097.8|6094.8|6099.6|6097.1|6096.5|6094.2|150
1588133400000|2020-04-29 04:10:00|6097.9|6094.9|6097|6094|6097.9|6095.3|6095.8|6093.5|153
1588133700000|2020-04-29 04:15:00|6096.9|6093.9|6097.5|6094.5|6099.4|6096.9|6096.2|6093.8|155
1588134000000|2020-04-29 04:20:00|6097|6094|6095|6093.2|6097|6094.7|6094.9|6092.4|159
1588134300000|2020-04-29 04:25:00|6094.9|6093.1|6094|6091|6096.7|6094.3|6093.3|6090.7|228
1588134600000|2020-04-29 04:30:00|6094.1|6091.1|6092.3|6089.3|6094.2|6091.8|6091.6|6089.2|195
1588134900000|2020-04-29 04:35:00|6092.4|6089.4|6092.5|6089.5|6092.7|6090.6|6090.2|6087.7|202
1588135200000|2020-04-29 04:40:00|6092.4|6089.4|6092.9|6089.9|6093.1|6090.9|6090.9|6088.5|233
1588135500000|2020-04-29 04:45:00|6092.8|6089.8|6094.5|6091.5|6094.9|6092.4|6092.8|6089.8|233
1588135800000|2020-04-29 04:50:00|6094.6|6091.6|6095.4|6092.4|6098.5|6096.1|6091.8|6089.4|377
1588136100000|2020-04-29 04:55:00|6095.5|6092.5|6095.3|6093.5|6097.4|6095.1|6093.7|6091.2|170
1588136400000|2020-04-29 05:00:00|6095.4|6093.6|6094.9|6091.9|6097.5|6095.1|6094.2|6091.8|154
1588136700000|2020-04-29 05:05:00|6094.7|6091.7|6092.9|6091.1|6094.8|6092.5|6091.1|6088.8|185
1588137000000|2020-04-29 05:10:00|6093|6091.2|6095.5|6092.5|6095.7|6093.4|6092.9|6090.3|161
1588137300000|2020-04-29 05:15:00|6095.6|6092.6|6098.5|6095.5|6098.9|6096.6|6095|6092.4|183
1588137600000|2020-04-29 05:20:00|6098.6|6095.6|6101.5|6099.7|6103|6100.6|6097.2|6094.6|266
1588137900000|2020-04-29 05:25:00|6101.4|6099.6|6101.5|6099.7|6105.9|6103.8|6101.3|6098.9|272
1588138200000|2020-04-29 05:30:00|6101.6|6099.8|6100.1|6098.3|6102.7|6100.9|6099.5|6097.5|210
1588138500000|2020-04-29 05:35:00|6100.2|6098.4|6103.6|6100.6|6105.7|6103.3|6100.1|6097.6|253
1588138800000|2020-04-29 05:40:00|6103.5|6100.5|6107.4|6104.4|6107.5|6105.1|6102.4|6100.1|273
1588139100000|2020-04-29 05:45:00|6107.3|6104.3|6111|6108|6112.6|6110.2|6105.4|6103|342
1588139400000|2020-04-29 05:50:00|6111.2|6108.2|6108|6105|6111.5|6108.5|6106.9|6103.9|251
1588139700000|2020-04-29 05:55:00|6108.1|6105.1|6105.8|6102.8|6108.1|6105.1|6104.9|6101.9|210
1588140000000|2020-04-29 06:00:00|6105.7|6102.7|6105.7|6102.7|6106.8|6103.8|6103.6|6100.9|283
1588140300000|2020-04-29 06:05:00|6105.8|6102.8|6104.2|6101.2|6106.9|6103.9|6103.7|6100.7|233
1588140600000|2020-04-29 06:10:00|6104.3|6101.3|6101.6|6098.6|6105|6102|6099.3|6096.8|251
1588140900000|2020-04-29 06:15:00|6101.5|6098.5|6100.3|6097.3|6101.8|6098.8|6098|6095.2|257
1588141200000|2020-04-29 06:20:00|6100.4|6097.4|6098.5|6095.5|6100.8|6097.8|6097.8|6094.8|184
1588141500000|2020-04-29 06:25:00|6098.4|6095.4|6100.1|6097.1|6100.5|6097.5|6097.3|6094.8|245
1588141800000|2020-04-29 06:30:00|6100|6097|6102.7|6099.7|6102.9|6099.9|6097.9|6094.9|227
1588142100000|2020-04-29 06:35:00|6102.8|6099.8|6100|6097|6103.1|6100.2|6099.9|6096.9|195
1588142400000|2020-04-29 06:40:00|6100.2|6097.2|6098.7|6095.7|6102|6099.4|6098.7|6095.7|181
1588142700000|2020-04-29 06:45:00|6098.6|6095.6|6103.7|6100.7|6103.9|6101.3|6098.1|6095.6|204
1588143000000|2020-04-29 06:50:00|6103.6|6100.6|6100.7|6097.7|6105.7|6102.7|6100.7|6097.7|220
1588143300000|2020-04-29 06:55:00|6100.8|6097.8|6099.4|6096.4|6100.9|6097.9|6093.7|6090.7|273
1588143600000|2020-04-29 07:00:00|6099.3|6096.3|6100.1|6097.1|6100.9|6097.9|6091.9|6088.9|443
1588143900000|2020-04-29 07:05:00|6100.3|6097.3|6097|6094|6101.1|6098.5|6097|6094|426
1588144200000|2020-04-29 07:10:00|6096.9|6093.9|6102.7|6099.7|6104.1|6101.6|6096.7|6093.7|403
1588144500000|2020-04-29 07:15:00|6102.1|6100.3|6100.9|6097.9|6103.3|6100.3|6099.7|6096.7|345
1588144800000|2020-04-29 07:20:00|6100.5|6097.5|6102.9|6099.9|6103.1|6100.1|6099.5|6096.8|346
1588145100000|2020-04-29 07:25:00|6103|6100|6105.6|6103.8|6106.4|6103.9|6102.6|6099.6|334
1588145400000|2020-04-29 07:30:00|6106.5|6103.5|6105.5|6102.5|6107.5|6105.2|6103.7|6100.7|359
1588145700000|2020-04-29 07:35:00|6104.7|6102.9|6104.9|6101.9|6107.4|6104.5|6104.3|6101.6|298
1588146000000|2020-04-29 07:40:00|6104.8|6101.8|6102.8|6099.8|6105.1|6102.1|6102.5|6099.8|279
1588146300000|2020-04-29 07:45:00|6102.7|6099.7|6103|6100|6106.5|6104|6102.5|6099.7|310
1588146600000|2020-04-29 07:50:00|6102.9|6099.9|6105.8|6102.8|6105.9|6103.7|6100.7|6098.7|352
1588146900000|2020-04-29 07:55:00|6105.7|6102.7|6105.9|6102.9|6108|6105.6|6105.2|6102.6|298
1588147200000|2020-04-29 08:00:00|6105.8|6102.8|6101.9|6098.9|6106|6103.5|6101.4|6098.8|307
1588147500000|2020-04-29 08:05:00|6101.8|6098.8|6100|6097|6101.9|6098.9|6096.5|6093.9|252
1588147800000|2020-04-29 08:10:00|6100.1|6097.1|6099.1|6096.1|6100.4|6098|6097.4|6095.1|284
1588148100000|2020-04-29 08:15:00|6099|6096|6099.6|6097.8|6100.8|6098.4|6098.3|6096|261
1588148400000|2020-04-29 08:20:00|6099.7|6097.9|6099.3|6096.3|6102.5|6099.7|6099.2|6096.2|251
1588148700000|2020-04-29 08:25:00|6099.2|6096.2|6101|6098|6101|6098.4|6095.4|6092.8|277
1588149000000|2020-04-29 08:30:00|6101.1|6098.1|6099|6096|6101.1|6098.5|6098|6095|218
1588149300000|2020-04-29 08:35:00|6099.1|6096.1|6099|6096|6099.4|6096.7|6096.3|6094|220
1588149600000|2020-04-29 08:40:00|6098.9|6095.9|6098.5|6096.7|6101.4|6098.7|6098.4|6095.8|244
1588149900000|2020-04-29 08:45:00|6098.6|6096.8|6098|6095|6100.1|6097.8|6097.3|6094.9|192
1588150200000|2020-04-29 08:50:00|6097.9|6094.9|6098.4|6096.6|6100.6|6098|6096.5|6094.2|256
1588150500000|2020-04-29 08:55:00|6098.5|6096.7|6099|6096|6101.6|6099.1|6097.4|6094.5|297
1588150800000|2020-04-29 09:00:00|6098.9|6095.9|6097.1|6095.3|6099.9|6097.7|6096.5|6094.2|295
1588151100000|2020-04-29 09:05:00|6096.8|6095|6097.2|6095.4|6099|6096.5|6096.5|6094.4|222
1588151400000|2020-04-29 09:10:00|6097.1|6095.3|6098.1|6095.1|6098.8|6096.2|6096.9|6094.7|213
1588151700000|2020-04-29 09:15:00|6098.2|6095.2|6096.7|6093.7|6099.1|6096.8|6096.2|6093.2|182
1588152000000|2020-04-29 09:20:00|6096.8|6093.8|6094|6092.2|6097.8|6094.8|6094|6091.6|222
1588152300000|2020-04-29 09:25:00|6094.1|6092.3|6096.4|6093.4|6098.7|6095.9|6094|6091.6|256
1588152600000|2020-04-29 09:30:00|6096.5|6093.5|6091.8|6088.8|6096.7|6093.7|6091.2|6088.7|215
1588152900000|2020-04-29 09:35:00|6091.9|6088.9|6089.3|6086.3|6092.1|6089.5|6088.1|6085.3|249
1588153200000|2020-04-29 09:40:00|6089.4|6086.4|6089.9|6086.9|6090.9|6088.2|6088.5|6086.2|221
1588153500000|2020-04-29 09:45:00|6089.8|6086.8|6088.1|6085.1|6090.1|6087.5|6087.2|6084.8|236
1588153800000|2020-04-29 09:50:00|6088|6085|6085.3|6083.5|6088.7|6086.2|6084|6081.8|257
1588154100000|2020-04-29 09:55:00|6085.4|6083.6|6082.2|6080.4|6087|6084.6|6081.3|6078.9|276
1588154400000|2020-04-29 10:00:00|6082.6|6079.6|6080|6078.2|6082.8|6080.4|6079.4|6077.4|214
1588154700000|2020-04-29 10:05:00|6080.1|6078.3|6085.5|6082.5|6085.5|6083|6080|6078.2|251
1588155000000|2020-04-29 10:10:00|6085.6|6082.6|6085|6082|6087|6084.6|6084.5|6082|211
1588155300000|2020-04-29 10:15:00|6084.9|6081.9|6083.6|6080.6|6085.2|6082.7|6082.5|6080.1|202
1588155600000|2020-04-29 10:20:00|6083.7|6080.7|6083.4|6081.6|6086|6083.6|6083.3|6080.6|215
1588155900000|2020-04-29 10:25:00|6083.5|6081.7|6083.2|6080.2|6085|6082.5|6082.2|6079.8|193
1588156200000|2020-04-29 10:30:00|6082.4|6080.6|6082.4|6080.6|6083.8|6081.5|6082.3|6079.9|164
1588156500000|2020-04-29 10:35:00|6082.5|6080.7|6082.2|6079.2|6083.1|6080.8|6081.4|6078.9|226
1588156800000|2020-04-29 10:40:00|6082.3|6079.3|6079.5|6077.7|6082.3|6079.3|6079.2|6076.9|155
1588157100000|2020-04-29 10:45:00|6079.6|6077.8|6079.7|6077.9|6081|6078.7|6076.3|6073.3|163
1588157400000|2020-04-29 10:50:00|6079.6|6077.8|6076.6|6074.8|6079.7|6077.9|6076.5|6074.2|145
1588157700000|2020-04-29 10:55:00|6076.5|6074.7|6078.5|6075.5|6078.9|6076.2|6076.4|6073.9|179
1588158000000|2020-04-29 11:00:00|6078.4|6075.4|6081.1|6078.1|6081.2|6078.7|6076.2|6073.8|298
1588158300000|2020-04-29 11:05:00|6081|6078|6080.1|6078.3|6082.3|6079.7|6080|6077.5|255
1588158600000|2020-04-29 11:10:00|6080.2|6078.4|6085.8|6082.8|6086.3|6083.9|6079.8|6077.8|278
1588158900000|2020-04-29 11:15:00|6085.7|6082.7|6087.8|6084.8|6090.4|6087.9|6084.6|6081.9|345
1588159200000|2020-04-29 11:20:00|6087.7|6084.7|6083.4|6081.6|6087.8|6085.4|6083.3|6081.1|225
1588159500000|2020-04-29 11:25:00|6083.5|6081.7|6081.1|6079.3|6083.5|6081.7|6081|6079.1|241
1588159800000|2020-04-29 11:30:00|6081.3|6079.5|6085.6|6082.6|6085.8|6083.3|6081.1|6078.6|301
1588160100000|2020-04-29 11:35:00|6085.7|6082.7|6084|6081|6087|6084.3|6082.4|6080.1|265
1588160400000|2020-04-29 11:40:00|6083.9|6080.9|6084.2|6081.2|6086.1|6083.8|6082.7|6080.3|267
1588160700000|2020-04-29 11:45:00|6084.3|6081.3|6081.8|6080|6085.9|6083.9|6081.8|6079.7|213
1588161000000|2020-04-29 11:50:00|6081.7|6079.9|6081.8|6080|6084.1|6081.8|6081.6|6079.3|229
1588161300000|2020-04-29 11:55:00|6081.7|6079.9|6081.7|6078.7|6083.1|6080.7|6079.9|6077.4|245
1588161600000|2020-04-29 12:00:00|6081.8|6078.8|6079.4|6077.6|6082.2|6079.8|6079.3|6077.5|227
1588161900000|2020-04-29 12:05:00|6079.5|6077.7|6082.4|6080.6|6083|6080.7|6079.4|6077|206
1588162200000|2020-04-29 12:10:00|6082.3|6080.5|6081.8|6078.8|6084.1|6081.7|6080.9|6078.1|249
1588162500000|2020-04-29 12:15:00|6081.9|6078.9|6084.2|6082.4|6086.2|6083.8|6081|6078.2|295
1588162800000|2020-04-29 12:20:00|6084.3|6082.5|6083.6|6080.6|6085|6082.9|6082.7|6080.5|230
1588163100000|2020-04-29 12:25:00|6083.5|6080.5|6083|6079|6084.2|6082|6081.9|6078.5|249
1588163400000|2020-04-29 12:30:00|6083.1|6079.1|6088.8|6085.8|6094.8|6090.8|6081.3|6077.3|649
1588163700000|2020-04-29 12:35:00|6088.9|6085.9|6087|6084|6091.7|6089|6086.3|6083.8|436
1588164000000|2020-04-29 12:40:00|6087.1|6084.1|6086.7|6083.7|6092.7|6089.8|6086.5|6083.5|393
1588164300000|2020-04-29 12:45:00|6086.5|6083.5|6086.5|6084.7|6090.3|6087.6|6082.6|6080|423
1588164600000|2020-04-29 12:50:00|6087.5|6084.5|6089.5|6087.7|6090.1|6087.7|6085.6|6083.2|366
1588164900000|2020-04-29 12:55:00|6089.4|6087.6|6093.3|6090.3|6094.1|6091.7|6089.3|6087|514
1588165200000|2020-04-29 13:00:00|6093.2|6090.2|6097.8|6094.8|6099.1|6096.4|6091.8|6089.2|521
1588165500000|2020-04-29 13:05:00|6098|6095|6101.2|6098.2|6101.3|6099|6096.6|6094.1|462
1588165800000|2020-04-29 13:10:00|6101.3|6098.3|6094|6091|6101.5|6099|6092.9|6089.9|407
1588166100000|2020-04-29 13:15:00|6094.3|6091.3|6095|6092|6095.3|6092.5|6091.7|6089.4|345
1588166400000|2020-04-29 13:20:00|6094.9|6091.9|6096.5|6093.5|6097|6094.7|6092.1|6089.8|293
1588166700000|2020-04-29 13:25:00|6096.4|6093.4|6098.3|6095.3|6099.8|6097.4|6094.5|6092.3|322
1588167000000|2020-04-29 13:30:00|6098.2|6095.2|6101|6099.2|6101.5|6099.2|6095.4|6093|444
1588167300000|2020-04-29 13:35:00|6100.9|6099.1|6099.6|6097.8|6102|6099.8|6098.8|6096.8|427
1588167600000|2020-04-29 13:40:00|6099.5|6097.7|6099.7|6097.9|6100.7|6098.7|6097.6|6095.1|335
1588167900000|2020-04-29 13:45:00|6099.8|6098|6101.9|6100.1|6103.2|6100.8|6099.5|6097.2|342
1588168200000|2020-04-29 13:50:00|6101.8|6100|6105.9|6102.9|6106.1|6103.7|6101.8|6099.4|360
1588168500000|2020-04-29 13:55:00|6106|6103|6104.1|6101.1|6107.3|6104.3|6103.2|6100.6|321
1588168800000|2020-04-29 14:00:00|6103.8|6100.8|6098.2|6095.2|6104.3|6101.4|6098.2|6095.2|342
1588169100000|2020-04-29 14:05:00|6098.5|6095.5|6098.6|6095.6|6100|6097.7|6097.6|6095.2|289
1588169400000|2020-04-29 14:10:00|6098.1|6096.3|6097.7|6094.7|6099.3|6097.2|6095.3|6092.6|238
1588169700000|2020-04-29 14:15:00|6097.5|6094.5|6096.8|6093.8|6100.2|6097.8|6096.6|6093.7|348
1588170000000|2020-04-29 14:20:00|6096.7|6093.7|6098.2|6095.2|6099.3|6096.6|6096.3|6093.3|320
1588170300000|2020-04-29 14:25:00|6098.1|6095.1|6097.8|6094.8|6098.9|6096.4|6096.2|6093.2|302
1588170600000|2020-04-29 14:30:00|6097.7|6094.7|6092.3|6089.3|6098.4|6095.4|6092.1|6089.1|263
1588170900000|2020-04-29 14:35:00|6092.4|6089.4|6094|6091|6095.3|6092.3|6092.2|6089.2|243
1588171200000|2020-04-29 14:40:00|6094.1|6091.1|6097.3|6094.3|6098.1|6095.4|6093.9|6091|242
1588171500000|2020-04-29 14:45:00|6097.2|6094.2|6100.6|6097.6|6101.5|6098.7|6096.6|6094.2|303
1588171800000|2020-04-29 14:50:00|6100.5|6097.5|6102.8|6099.8|6106.5|6104.1|6100.5|6097.5|426
1588172100000|2020-04-29 14:55:00|6102.9|6099.9|6105.9|6104.1|6108.3|6106.2|6099.9|6097.6|537
1588172400000|2020-04-29 15:00:00|6106|6104.2|6105|6102|6108.5|6106.7|6101.2|6098.9|494
1588172700000|2020-04-29 15:05:00|6105.4|6102.4|6105.3|6102.3|6106.2|6103.2|6103.1|6100.1|323
1588173000000|2020-04-29 15:10:00|6105|6102|6104.5|6101.5|6106|6103|6103.2|6100.2|250
1588173300000|2020-04-29 15:15:00|6104.4|6101.4|6103.8|6100.8|6105.3|6102.7|6103.1|6100.2|259
1588173600000|2020-04-29 15:20:00|6103.9|6100.9|6108.3|6105.3|6109|6106|6103.1|6100.5|292
1588173900000|2020-04-29 15:25:00|6108.4|6105.4|6104.1|6101.1|6108.5|6105.6|6103.5|6101|257
1588174200000|2020-04-29 15:30:00|6104.2|6101.2|6103.7|6101.9|6105.2|6103.2|6102.5|6100.2|286
1588174500000|2020-04-29 15:35:00|6103.6|6101.8|6101.6|6099.8|6104.2|6102|6101.4|6099.2|237
1588174800000|2020-04-29 15:40:00|6101.3|6099.5|6100.8|6097.8|6101.3|6099.5|6099.2|6096.6|227
1588175100000|2020-04-29 15:45:00|6100.7|6097.7|6103.5|6100.5|6104.2|6101.8|6100|6097.7|225
1588175400000|2020-04-29 15:50:00|6103.4|6100.4|6106.3|6103.3|6106.3|6103.4|6100.7|6098.3|255
1588175700000|2020-04-29 15:55:00|6106.4|6103.4|6104.4|6102.6|6107.2|6104.7|6104.3|6102|277
1588176000000|2020-04-29 16:00:00|6104.3|6102.5|6105|6103.2|6107.3|6104.9|6103.7|6101.7|255
1588176300000|2020-04-29 16:05:00|6105.1|6103.3|6105.6|6103.8|6107.6|6105.2|6104.8|6102.4|221
1588176600000|2020-04-29 16:10:00|6105.5|6103.7|6105.4|6103.6|6107.8|6105.6|6105|6102.6|244
1588176900000|2020-04-29 16:15:00|6106.1|6103.1|6102.9|6101.1|6106.9|6104.2|6102.9|6100.4|232
1588177200000|2020-04-29 16:20:00|6102.8|6101|6109.3|6106.3|6109.4|6107|6102.1|6099.7|259
1588177500000|2020-04-29 16:25:00|6109.2|6106.2|6106.5|6104.7|6109.5|6106.9|6106.3|6103.9|197
1588177800000|2020-04-29 16:30:00|6106.4|6104.6|6104.7|6102.9|6106.9|6104.8|6104.6|6102.2|207
1588178100000|2020-04-29 16:35:00|6105.2|6102.2|6105.4|6102.4|6105.7|6103.3|6103.8|6101.4|188
1588178400000|2020-04-29 16:40:00|6105.5|6102.5|6107.8|6104.8|6108.5|6106|6103.8|6101.3|184
1588178700000|2020-04-29 16:45:00|6107.7|6104.7|6109.3|6106.3|6109.4|6107.1|6106.2|6103.7|217
1588179000000|2020-04-29 16:50:00|6109.4|6106.4|6111|6109.2|6111.7|6109.5|6107.8|6105.8|214
1588179300000|2020-04-29 16:55:00|6111.1|6109.3|6109|6107.2|6111.1|6109.3|6108.8|6106.5|212
1588179600000|2020-04-29 17:00:00|6109.6|6106.6|6111|6109.2|6111.7|6109.2|6107.9|6105.6|251
1588179900000|2020-04-29 17:05:00|6111.1|6109.3|6112.1|6109.1|6113.5|6111.5|6110.7|6108.5|206
1588180200000|2020-04-29 17:10:00|6112|6109|6113.3|6110.3|6113.7|6111.6|6111|6108.6|183
1588180500000|2020-04-29 17:15:00|6112.8|6111|6113.4|6110.4|6114.4|6111.9|6111.9|6109.7|246
1588180800000|2020-04-29 17:20:00|6113.3|6110.3|6116|6114.2|6116.7|6114.3|6112.5|6110|194
1588181100000|2020-04-29 17:25:00|6115.9|6114.1|6117|6115.2|6118.5|6116.1|6115.9|6113.3|274
1588181400000|2020-04-29 17:30:00|6117.4|6114.4|6114.1|6112.3|6117.7|6115.3|6113.9|6111.6|231
1588181700000|2020-04-29 17:35:00|6114.2|6112.4|6112.3|6109.3|6115.1|6112.5|6111.7|6109.2|170
1588182000000|2020-04-29 17:40:00|6112.4|6109.4|6111.3|6108.3|6113.5|6111.1|6109.9|6107.4|276
1588182300000|2020-04-29 17:45:00|6111.4|6108.4|6111.1|6108.1|6111.8|6109.4|6109.7|6107.2|152
1588182600000|2020-04-29 17:50:00|6110.4|6107.4|6111.5|6108.5|6112.4|6109.7|6109.6|6107.3|161
1588182900000|2020-04-29 17:55:00|6111.4|6108.4|6105.5|6101.5|6112.5|6109.5|6105.5|6101.5|262
1588183200000|2020-04-29 18:00:00|6105.7|6101.7|6120.1|6117.1|6126.5|6123.5|6105.7|6101.7|676
1588183500000|2020-04-29 18:05:00|6120.3|6117.3|6115.2|6112.2|6120.3|6117.3|6113.7|6110.7|433
1588183800000|2020-04-29 18:10:00|6115.1|6112.1|6119.8|6116.8|6120|6117|6115|6112|448
1588184100000|2020-04-29 18:15:00|6119.9|6116.9|6120.7|6117.7|6123.6|6120.6|6118.9|6116.3|398
1588184400000|2020-04-29 18:20:00|6120.8|6117.8|6124.5|6121.5|6125.3|6122.3|6120.5|6117.5|345
1588184700000|2020-04-29 18:25:00|6124.6|6121.6|6122.5|6119.5|6124.8|6121.8|6121.8|6119|355
1588185000000|2020-04-29 18:30:00|6122.4|6119.4|6123.1|6120.1|6124.6|6122|6121.8|6118.8|389
1588185300000|2020-04-29 18:35:00|6123|6120|6129.4|6126.4|6131.1|6128.3|6121.9|6118.9|425
1588185600000|2020-04-29 18:40:00|6129.3|6126.3|6134.9|6131.9|6135.1|6132.1|6126.1|6123.5|518
1588185900000|2020-04-29 18:45:00|6135.3|6132.3|6133.2|6130.2|6135.5|6132.9|6130.9|6128.5|398
1588186200000|2020-04-29 18:50:00|6133.1|6130.1|6131|6128|6135.6|6133|6130.3|6127.3|371
1588186500000|2020-04-29 18:55:00|6130.9|6127.9|6127.2|6124.2|6131|6128.2|6126.4|6123.4|412
1588186800000|2020-04-29 19:00:00|6127|6124|6133.3|6130.3|6133.4|6130.4|6124.3|6121.3|463
1588187100000|2020-04-29 19:05:00|6133.2|6130.2|6131.5|6128.5|6133.4|6130.4|6128.2|6125.2|279
1588187400000|2020-04-29 19:10:00|6131.4|6128.4|6131.1|6128.1|6132.3|6129.3|6128.6|6125.6|335
1588187700000|2020-04-29 19:15:00|6131.2|6128.2|6128.4|6125.4|6131.2|6128.2|6126.2|6123.2|300
1588188000000|2020-04-29 19:20:00|6128.3|6125.3|6130.6|6127.6|6132.3|6129.3|6128.3|6125.3|231
1588188300000|2020-04-29 19:25:00|6130.7|6127.7|6131.5|6128.5|6131.8|6128.8|6130|6127|219
1588188600000|2020-04-29 19:30:00|6131.4|6128.4|6131.3|6128.3|6131.6|6128.8|6128.9|6126.2|212
1588188900000|2020-04-29 19:35:00|6131.2|6128.2|6131.6|6128.6|6132|6129|6130.1|6127.1|247
1588189200000|2020-04-29 19:40:00|6131.7|6128.7|6133.6|6130.6|6134.2|6131.2|6131.3|6128.3|303
1588189500000|2020-04-29 19:45:00|6133.7|6130.7|6134.1|6131.1|6135.2|6132.2|6132.8|6130.1|237
1588189800000|2020-04-29 19:50:00|6133.7|6130.7|6129.4|6126.4|6133.7|6130.7|6128.8|6126.4|235
1588190100000|2020-04-29 19:55:00|6129.5|6126.5|6129.9|6126.9|6131.2|6128.2|6128.7|6126|300
1588190400000|2020-04-29 20:00:00|6129.7|6126.7|6131.5|6128.5|6132.3|6129.7|6128.1|6125.6|219
1588190700000|2020-04-29 20:05:00|6131.4|6128.4|6132.2|6129.2|6133.7|6130.9|6130.1|6127.7|151
1588191000000|2020-04-29 20:10:00|6132.1|6129.1|6132.7|6129.7|6133.5|6130.9|6132|6129.1|121
1588191300000|2020-04-29 20:15:00|6132.8|6129.8|6131|6128|6132.9|6129.9|6129.8|6127.1|142
1588191600000|2020-04-29 20:20:00|6131.2|6128.2|6131.4|6128.4|6131.8|6129.5|6130.1|6127.6|129
1588191900000|2020-04-29 20:25:00|6130.8|6129|6132.1|6129.1|6132.1|6129.2|6130|6127.3|142
1588192200000|2020-04-29 20:30:00|6132|6129|6134.9|6131.9|6135.2|6132.2|6131.6|6128.6|180
1588192500000|2020-04-29 20:35:00|6135.4|6132.4|6134.4|6131.4|6135.4|6132.4|6133.7|6130.8|154
1588192800000|2020-04-29 20:40:00|6134.5|6131.5|6134.2|6131.2|6135.1|6132.1|6134|6131|137
1588193100000|2020-04-29 20:45:00|6134.3|6131.3|6133.9|6130.9|6134.5|6131.5|6133.4|6130.4|162
1588193400000|2020-04-29 20:50:00|6134|6131|6133.5|6130.5|6134.4|6131.4|6133.1|6130.2|123
1588193700000|2020-04-29 20:55:00|6134.1|6131.1|6134.7|6131.7|6135.6|6132.6|6133.5|6130.5|179
1588194000000|2020-04-29 21:00:00|6134.8|6131.8|6134.9|6131.1|6135.4|6132.4|6132.5|6129.4|39
1588194300000|2020-04-29 21:05:00|6135.4|6131.4|6135.1|6131.1|6135.5|6131.5|6133.9|6130.4|166
1588194600000|2020-04-29 21:10:00|6135.2|6131.2|6135.5|6132.5|6137.1|6133.5|6134.1|6130.6|153
1588194900000|2020-04-29 21:15:00|6135.6|6132.6|6139.1|6135.1|6139.7|6136.1|6135.4|6132.1|146
1588195200000|2020-04-29 21:20:00|6139.2|6135.2|6138.5|6134.7|6139.2|6135.2|6137.2|6133.8|131
1588195500000|2020-04-29 21:25:00|6138.4|6135|6137.6|6134|6139|6135|6137.1|6133.4|122
1588195800000|2020-04-29 21:30:00|6138.1|6134.1|6138.2|6134.8|6138.4|6135.1|6137.5|6133.6|216
1588196100000|2020-04-29 21:35:00|6138.3|6135|6138.5|6135.5|6138.6|6135.6|6137.9|6134.4|126
1588196400000|2020-04-29 21:40:00|6138.7|6135.3|6139.1|6136.1|6139.5|6136.5|6138.1|6134.9|120
1588196700000|2020-04-29 21:45:00|6139.2|6136.2|6137.8|6134.7|6139.5|6136.4|6137.8|6134.7|122
1588197000000|2020-04-29 21:50:00|6137.9|6134.8|6137.8|6134.8|6138.3|6135.3|6137.7|6134.7|119
1588197300000|2020-04-29 21:55:00|6137.9|6134.9|6137.1|6134.1|6138.1|6135.1|6137|6134|167
1588197600000|2020-04-29 22:00:00|6137.2|6134.2|6137.9|6134.9|6138.9|6135.9|6136.3|6133.3|159
1588197900000|2020-04-29 22:05:00|6138|6135|6137|6134|6138.1|6135.1|6136.4|6133.4|100
1588198200000|2020-04-29 22:10:00|6136.9|6133.9|6139|6136|6139.3|6136.3|6136.4|6133.4|107
1588198500000|2020-04-29 22:15:00|6138.9|6135.9|6137.7|6134.7|6139.5|6136.5|6136.3|6133.3|181
1588198800000|2020-04-29 22:20:00|6137.4|6134.4|6138.9|6135.9|6139.2|6136.2|6136.2|6133.2|158
1588199100000|2020-04-29 22:25:00|6139.3|6136.3|6138.4|6135.4|6139.3|6136.3|6136.4|6133.4|101
1588199400000|2020-04-29 22:30:00|6138.5|6135.5|6136.7|6133.7|6139.4|6136.4|6136.7|6133.7|110
1588199700000|2020-04-29 22:35:00|6136.6|6133.6|6138.7|6135.7|6139.4|6136.4|6136.6|6133.6|132
1588200000000|2020-04-29 22:40:00|6138.8|6135.8|6137.5|6134.5|6140|6137|6135|6132|171
1588200300000|2020-04-29 22:45:00|6137.6|6134.6|6136.5|6133.5|6137.8|6134.8|6135.5|6132.9|134
1588200600000|2020-04-29 22:50:00|6136.4|6133.4|6136.9|6133.9|6136.9|6133.9|6135.7|6132.7|169
1588200900000|2020-04-29 22:55:00|6136.8|6133.8|6136.5|6133.5|6137.5|6134.5|6136.2|6133.2|140
1588201200000|2020-04-29 23:00:00|6137|6134|6133.7|6130.7|6137|6134|6132.2|6129.4|244
1588201500000|2020-04-29 23:05:00|6133.8|6130.8|6132.9|6129.9|6133.9|6131.3|6132.7|6129.7|152
1588201800000|2020-04-29 23:10:00|6132.8|6129.8|6134.8|6131.8|6138|6135|6132.4|6129.8|218
1588202100000|2020-04-29 23:15:00|6135.6|6132.6|6139.1|6136.1|6139.6|6137.1|6134.8|6132.4|256
1588202400000|2020-04-29 23:20:00|6139.2|6136.2|6140.3|6137.3|6140.7|6138.3|6138.8|6136.1|228
1588202700000|2020-04-29 23:25:00|6140.4|6137.4|6142.1|6139.1|6142.6|6140.5|6139.3|6136.6|219
1588203000000|2020-04-29 23:30:00|6142.2|6139.2|6144.3|6141.3|6145.2|6142.6|6141.4|6139|292
1588203300000|2020-04-29 23:35:00|6144.2|6141.2|6144.4|6141.4|6144.9|6142.5|6142.8|6140.4|187
1588203600000|2020-04-29 23:40:00|6144.3|6141.3|6143.5|6140.5|6144.8|6142.2|6142.7|6140.3|151
1588203900000|2020-04-29 23:45:00|6143.6|6140.6|6145.2|6142.2|6145.4|6142.9|6142.7|6140.3|131
1588204200000|2020-04-29 23:50:00|6145|6142|6140.4|6137.4|6145.1|6142.6|6139.8|6137.1|244
1588204500000|2020-04-29 23:55:00|6140.1|6137.1|6140.7|6138.9|6141.8|6139.4|6139.2|6136.6|174
1588204800000|2020-04-30 00:00:00|6140.8|6139|6135.1|6132.1|6141.4|6139|6133.3|6130.3|288
1588205100000|2020-04-30 00:05:00|6135|6132|6135.6|6132.6|6137.3|6134.3|6132.4|6129.4|234
1588205400000|2020-04-30 00:10:00|6135.7|6132.7|6133.7|6131.9|6136.7|6134.4|6132.8|6130.2|256
1588205700000|2020-04-30 00:15:00|6134.3|6131.3|6135.1|6132.1|6135.6|6133.1|6131.6|6129.2|259
1588206000000|2020-04-30 00:20:00|6135.2|6132.2|6135.4|6132.4|6136.4|6134|6134.5|6131.6|172
1588206300000|2020-04-30 00:25:00|6135.8|6132.8|6131.4|6128.4|6137|6134.7|6129.2|6126.7|264
1588206600000|2020-04-30 00:30:00|6131.5|6128.5|6124.5|6121.5|6132.4|6129.7|6124.3|6121.3|266
1588206900000|2020-04-30 00:35:00|6124.6|6121.6|6126.5|6123.5|6127.3|6124.8|6124|6121.6|236
1588207200000|2020-04-30 00:40:00|6126.6|6123.6|6126.5|6123.5|6127.3|6124.9|6124.7|6122.3|199
1588207500000|2020-04-30 00:45:00|6126.3|6123.3|6120.5|6117.5|6126.4|6123.4|6118.6|6116.1|315
1588207800000|2020-04-30 00:50:00|6120.6|6117.6|6122.3|6119.3|6123.6|6121.4|6120.4|6117.4|259
1588208100000|2020-04-30 00:55:00|6122|6119|6124.5|6121.2|6126.1|6123.1|6121.3|6118.5|251
1588208400000|2020-04-30 01:00:00|6124.3|6121|6119.5|6116.5|6125.5|6122.5|6118.5|6115.5|340
1588208700000|2020-04-30 01:05:00|6119.4|6116.4|6121.5|6118.5|6122.2|6119.2|6118.3|6115.3|238
1588209000000|2020-04-30 01:10:00|6121.6|6118.6|6120.5|6117.5|6121.8|6119.1|6118.6|6115.6|260
1588209300000|2020-04-30 01:15:00|6120.4|6117.4|6121.3|6118.3|6122.3|6119.3|6120.2|6117.2|160
1588209600000|2020-04-30 01:20:00|6121.4|6118.4|6121.7|6118.7|6123.5|6121|6121.3|6118.3|212
1588209900000|2020-04-30 01:25:00|6121.6|6118.6|6120.3|6117.3|6123.6|6120.6|6119.4|6116.4|290
1588210200000|2020-04-30 01:30:00|6120.2|6117.2|6126.3|6123.3|6127.6|6124.6|6119.5|6116.5|275
1588210500000|2020-04-30 01:35:00|6126.5|6123.5|6127.5|6124.5|6128.8|6126.5|6126.5|6123.5|268
1588210800000|2020-04-30 01:40:00|6127.6|6124.6|6125.8|6122.8|6127.6|6124.6|6123.7|6120.7|213
1588211100000|2020-04-30 01:45:00|6125.9|6122.9|6122.6|6119.6|6125.9|6122.9|6122.4|6119.4|236
1588211400000|2020-04-30 01:50:00|6122.7|6119.7|6124.5|6121.5|6125.9|6122.9|6122.4|6119.4|203
1588211700000|2020-04-30 01:55:00|6124.6|6121.6|6127.1|6124.1|6127.2|6124.2|6123.7|6121.3|170
1588212000000|2020-04-30 02:00:00|6127|6124|6132.4|6129.4|6134.9|6131.9|6126.9|6123.9|294
1588212300000|2020-04-30 02:05:00|6132.6|6129.6|6132.5|6129.5|6135.5|6132.5|6131.7|6128.7|217
1588212600000|2020-04-30 02:10:00|6132.4|6129.4|6132.5|6129.5|6137.8|6134.8|6131.8|6128.8|251
1588212900000|2020-04-30 02:15:00|6132.4|6129.4|6129.6|6126.6|6132.6|6129.6|6128.1|6125.6|244
1588213200000|2020-04-30 02:20:00|6129.5|6126.5|6127.6|6124.6|6131.3|6128.7|6127.4|6124.4|250
1588213500000|2020-04-30 02:25:00|6127.7|6124.7|6128.4|6125.4|6129.6|6127.1|6127.7|6124.7|277
1588213800000|2020-04-30 02:30:00|6128.1|6125.1|6125.9|6122.9|6128.2|6125.2|6125.1|6122.4|198
1588214100000|2020-04-30 02:35:00|6125.8|6122.8|6126|6123|6126.5|6123.8|6125.1|6122.4|172
1588214400000|2020-04-30 02:40:00|6125.9|6122.9|6124.4|6121.4|6126.5|6123.5|6123.7|6121.3|166
1588214700000|2020-04-30 02:45:00|6124.5|6121.5|6124.5|6121.5|6124.7|6122.1|6123.5|6121.3|118
1588215000000|2020-04-30 02:50:00|6124.6|6121.6|6125.8|6122.8|6126.5|6124|6124.5|6121.5|134
1588215300000|2020-04-30 02:55:00|6125.7|6122.7|6124.3|6121.3|6126.5|6124|6123.7|6120.7|152
1588215600000|2020-04-30 03:00:00|6124.2|6121.2|6122.4|6119.4|6124.9|6122.5|6121.7|6119.2|161
1588215900000|2020-04-30 03:05:00|6122.5|6119.5|6124.5|6121.5|6124.6|6122.2|6122|6119.5|159
1588216200000|2020-04-30 03:10:00|6124.6|6121.6|6127.7|6124.7|6128|6125.3|6124.1|6121.5|150
1588216500000|2020-04-30 03:15:00|6127.8|6124.8|6126.5|6123.5|6127.9|6124.9|6125.9|6123.2|140
1588216800000|2020-04-30 03:20:00|6126.6|6123.6|6129.4|6126.4|6129.6|6127.2|6125.9|6123.4|146
1588217100000|2020-04-30 03:25:00|6129.5|6126.5|6128.8|6127|6130.6|6128.2|6127.8|6125.5|197
1588217400000|2020-04-30 03:30:00|6128.9|6127.1|6129.7|6126.7|6129.8|6127.2|6127.2|6124.9|176
1588217700000|2020-04-30 03:35:00|6129.6|6126.6|6132.7|6129.7|6132.8|6129.8|6129.6|6126.6|158
1588218000000|2020-04-30 03:40:00|6132.8|6129.8|6134.3|6131.3|6135.3|6132.6|6131.8|6129.4|223
1588218300000|2020-04-30 03:45:00|6134.4|6131.4|6136.8|6133.8|6137.6|6134.6|6133.6|6131.1|182
1588218600000|2020-04-30 03:50:00|6136.7|6133.7|6140.7|6137.7|6141.8|6139|6136.2|6133.3|287
1588218900000|2020-04-30 03:55:00|6140.6|6137.6|6139.2|6137.4|6143.9|6140.9|6139.1|6136.7|391
1588219200000|2020-04-30 04:00:00|6139.7|6136.7|6139.7|6136.7|6139.8|6137.3|6137.5|6134.6|206
1588219500000|2020-04-30 04:05:00|6139.8|6136.8|6141.1|6138.1|6141.7|6139.3|6139.1|6136.4|227
1588219800000|2020-04-30 04:10:00|6140.4|6138.6|6139.3|6137.5|6141.9|6139.2|6137.8|6135.4|229
1588220100000|2020-04-30 04:15:00|6139.9|6136.9|6136.6|6133.6|6139.9|6137.2|6135.7|6133.4|265
1588220400000|2020-04-30 04:20:00|6136.5|6133.5|6137.4|6134.4|6138.6|6135.8|6135.4|6132.8|214
1588220700000|2020-04-30 04:25:00|6137.5|6134.5|6139.8|6136.8|6140.7|6137.7|6135.9|6133.3|240
1588221000000|2020-04-30 04:30:00|6139.7|6136.7|6138.6|6135.6|6139.7|6136.8|6137.1|6134.5|246
1588221300000|2020-04-30 04:35:00|6138.7|6135.7|6140.6|6137.6|6141.5|6138.9|6138|6135.6|258
1588221600000|2020-04-30 04:40:00|6140.5|6137.5|6143.7|6140.7|6143.8|6141.2|6140.1|6137.4|183
1588221900000|2020-04-30 04:45:00|6143|6141.2|6141.6|6138.6|6144.8|6141.8|6140.6|6138.1|244
1588222200000|2020-04-30 04:50:00|6141.5|6138.5|6144.7|6141.7|6144.7|6142.2|6140.5|6138.1|210
1588222500000|2020-04-30 04:55:00|6145.3|6142.3|6148.5|6145.5|6150|6147|6142.9|6140.6|239
1588222800000|2020-04-30 05:00:00|6148.6|6145.6|6146.7|6143.7|6148.7|6145.7|6145.4|6143.2|231
1588223100000|2020-04-30 05:05:00|6146.6|6143.6|6145.8|6144|6146.8|6144.3|6144.8|6142.8|161
1588223400000|2020-04-30 05:10:00|6145.9|6144.1|6149.9|6146.9|6150|6147.7|6145.6|6143.5|231
1588223700000|2020-04-30 05:15:00|6149.8|6146.8|6148.6|6145.6|6149.9|6147.5|6147.6|6145.1|245
1588224000000|2020-04-30 05:20:00|6148.5|6145.5|6148.6|6145.6|6148.9|6146.7|6147|6144.4|122
1588224300000|2020-04-30 05:25:00|6148.5|6145.5|6147.6|6144.6|6148.5|6146.1|6146.1|6143.5|193
1588224600000|2020-04-30 05:30:00|6147.7|6144.7|6148.5|6145.5|6149.6|6147.3|6146.2|6143.9|223
1588224900000|2020-04-30 05:35:00|6148.6|6145.6|6149.3|6146.3|6149.5|6146.7|6147.8|6145.4|250
1588225200000|2020-04-30 05:40:00|6149.4|6146.4|6148.3|6145.3|6149.5|6146.7|6147.9|6144.9|225
1588225500000|2020-04-30 05:45:00|6148.4|6145.4|6149.9|6148.1|6150.3|6148.1|6147.8|6145.2|150
1588225800000|2020-04-30 05:50:00|6150|6148.2|6149.4|6146.4|6155.1|6152.3|6148.3|6145.3|311
1588226100000|2020-04-30 05:55:00|6149.5|6146.5|6150.1|6147.1|6152.2|6149.3|6149.4|6146.5|269
1588226400000|2020-04-30 06:00:00|6150.6|6147.6|6148.4|6145.4|6150.6|6147.6|6146.7|6144.4|276
1588226700000|2020-04-30 06:05:00|6148.2|6145.2|6140.5|6137.5|6148.2|6145.2|6140|6137|392
1588227000000|2020-04-30 06:10:00|6140.4|6137.4|6142.7|6139.7|6144.6|6142.1|6140.2|6137.2|348
1588227300000|2020-04-30 06:15:00|6142.1|6140.3|6144.4|6141.4|6144.4|6141.8|6141|6138.5|320
1588227600000|2020-04-30 06:20:00|6143.8|6142|6144.5|6141.5|6144.7|6142|6142.1|6139.8|251
1588227900000|2020-04-30 06:25:00|6144.4|6141.4|6141.6|6139.8|6144.5|6141.5|6139.6|6137|225
1588228200000|2020-04-30 06:30:00|6141.7|6139.9|6141|6138|6142.4|6140|6138.8|6136.5|271
1588228500000|2020-04-30 06:35:00|6141.1|6138.1|6135.4|6132.4|6141.2|6138.8|6133.5|6130.9|379
1588228800000|2020-04-30 06:40:00|6135.5|6132.5|6141.5|6138.5|6141.6|6138.6|6135.4|6132.5|360
1588229100000|2020-04-30 06:45:00|6141.4|6138.4|6140.4|6137.4|6141.6|6139.1|6136.7|6133.7|293
1588229400000|2020-04-30 06:50:00|6140.3|6137.3|6137.3|6134.3|6142.5|6139.8|6135.5|6132.5|402
1588229700000|2020-04-30 06:55:00|6137.4|6134.4|6139.6|6136.6|6141.4|6139|6136.6|6133.7|400
1588230000000|2020-04-30 07:00:00|6139.5|6136.5|6143.3|6140.3|6143.3|6140.3|6138.1|6135.6|341
1588230300000|2020-04-30 07:05:00|6143.2|6140.2|6139|6136|6146|6143.7|6138.3|6135.8|460
1588230600000|2020-04-30 07:10:00|6139.1|6136.1|6133.8|6132|6139.1|6136.9|6133.1|6130.7|380
1588230900000|2020-04-30 07:15:00|6134.4|6131.4|6130.5|6127.5|6134.8|6132.4|6130.4|6127.4|344
1588231200000|2020-04-30 07:20:00|6130.4|6127.4|6130.7|6128.9|6133|6130.7|6130.1|6127.4|337
1588231500000|2020-04-30 07:25:00|6130.6|6128.8|6128.4|6125.4|6131.6|6129.2|6127.8|6125.4|324
1588231800000|2020-04-30 07:30:00|6128.3|6125.3|6130.3|6127.3|6130.6|6128|6127.8|6125|292
1588232100000|2020-04-30 07:35:00|6130.2|6127.2|6128.8|6127|6130.6|6128.1|6127.9|6125.3|219
1588232400000|2020-04-30 07:40:00|6128.9|6127.1|6128.8|6127|6130|6127.7|6126.9|6124.3|305
1588232700000|2020-04-30 07:45:00|6128.9|6127.1|6126.3|6123.3|6129.9|6127.6|6125.3|6123|276
1588233000000|2020-04-30 07:50:00|6126.2|6123.2|6125.5|6123.7|6126.7|6124.4|6121.7|6119.3|283
1588233300000|2020-04-30 07:55:00|6125.6|6123.8|6127.9|6126.1|6127.9|6126.1|6122.4|6120.2|320
1588233600000|2020-04-30 08:00:00|6127.7|6125.9|6132.6|6130.8|6133.2|6131|6127.7|6125.5|382
1588233900000|2020-04-30 08:05:00|6133.3|6131.5|6126.7|6123.7|6133.8|6131.5|6124.9|6121.9|345
1588234200000|2020-04-30 08:10:00|6126.6|6123.6|6124.2|6122.4|6127.5|6125.1|6123|6120.3|317
1588234500000|2020-04-30 08:15:00|6124.3|6122.5|6123.9|6120.9|6126|6123.6|6123.2|6120.7|219
1588234800000|2020-04-30 08:20:00|6123.3|6121.5|6121.5|6118.5|6125.5|6123.2|6120.1|6118.2|294
1588235100000|2020-04-30 08:25:00|6121.6|6118.6|6122.9|6121.1|6123.1|6121.3|6119.9|6117.5|255
1588235400000|2020-04-30 08:30:00|6122.6|6120.8|6121.5|6118.5|6124.9|6122.4|6120.9|6118.4|293
1588235700000|2020-04-30 08:35:00|6121.4|6118.4|6118.4|6116.6|6121.4|6118.4|6116.7|6114.3|344
1588236000000|2020-04-30 08:40:00|6118.3|6116.5|6119.4|6116.4|6120.8|6118.4|6117.1|6114.6|319
1588236300000|2020-04-30 08:45:00|6119.5|6116.5|6122.3|6119.3|6122.3|6120.1|6117.5|6115.2|229
1588236600000|2020-04-30 08:50:00|6122.4|6119.4|6117.4|6115.6|6122.5|6120.1|6116.1|6113.9|308
1588236900000|2020-04-30 08:55:00|6118|6115|6122.5|6119.5|6122.7|6119.7|6117.7|6115|283
1588237200000|2020-04-30 09:00:00|6122.4|6119.4|6123.4|6121.6|6124|6121.9|6121.7|6119.4|347
1588237500000|2020-04-30 09:05:00|6123.6|6121.8|6123|6120|6125.9|6123.6|6122.5|6120|340
1588237800000|2020-04-30 09:10:00|6122.5|6120.7|6120.6|6117.6|6123.1|6120.7|6117.5|6114.9|317
1588238100000|2020-04-30 09:15:00|6120.5|6117.5|6119.4|6116.4|6120.6|6118|6117.9|6115.4|220
1588238400000|2020-04-30 09:20:00|6119.3|6116.3|6121.7|6118.7|6121.9|6119.6|6118.3|6116.1|212
1588238700000|2020-04-30 09:25:00|6121.8|6118.8|6121.7|6119.9|6124.6|6122.2|6120.6|6118.4|256
1588239000000|2020-04-30 09:30:00|6121.6|6119.8|6121.7|6118.7|6124.4|6121.9|6120|6117.5|367
1588239300000|2020-04-30 09:35:00|6121.6|6118.6|6125.3|6122.3|6125.5|6122.7|6120.6|6118.1|272
1588239600000|2020-04-30 09:40:00|6125.1|6122.1|6126.8|6123.8|6127.3|6125|6123.1|6120.3|289
1588239900000|2020-04-30 09:45:00|6126.7|6123.7|6125.5|6122.5|6126.9|6124.4|6124.5|6122.5|195
1588240200000|2020-04-30 09:50:00|6125.4|6122.4|6122.7|6120.9|6125.8|6123.8|6122.6|6120.4|205
1588240500000|2020-04-30 09:55:00|6122.8|6121|6121.7|6118.7|6123.7|6121.4|6119.6|6117.1|331
1588240800000|2020-04-30 10:00:00|6121.6|6118.6|6121.8|6120|6123.4|6121|6121.2|6118.2|258
1588241100000|2020-04-30 10:05:00|6121.7|6119.9|6125.7|6123.9|6126.6|6124.2|6121.1|6118.4|183
1588241400000|2020-04-30 10:10:00|6125.6|6123.8|6123.5|6121.7|6126.4|6123.9|6123.1|6121.1|274
1588241700000|2020-04-30 10:15:00|6123.4|6121.6|6124.3|6122.5|6125.7|6123.3|6122.2|6120.4|220
1588242000000|2020-04-30 10:20:00|6124.2|6122.4|6128.3|6125.3|6128.7|6126.3|6122.9|6120.6|236
1588242300000|2020-04-30 10:25:00|6128.2|6125.2|6126.6|6123.6|6129.5|6127.2|6125.5|6123.1|232
1588242600000|2020-04-30 10:30:00|6125.6|6123.8|6126.6|6123.6|6127|6124.6|6122.9|6120.4|298
1588242900000|2020-04-30 10:35:00|6126.7|6123.7|6126.4|6124.6|6129.1|6126.7|6126.2|6123.7|222
1588243200000|2020-04-30 10:40:00|6126.5|6124.7|6126.8|6125|6127.3|6125.1|6124.8|6122.5|196
1588243500000|2020-04-30 10:45:00|6126.7|6124.9|6125.2|6123.4|6127.6|6125.2|6124.4|6122|222
1588243800000|2020-04-30 10:50:00|6125.1|6123.3|6123.9|6122.1|6126.6|6124.2|6123|6120.9|250
1588244100000|2020-04-30 10:55:00|6124|6122.2|6126.9|6125.1|6127.5|6125.1|6123.5|6121.2|246
1588244400000|2020-04-30 11:00:00|6126.8|6125|6127.4|6124.4|6128.1|6125.6|6125.3|6122.9|204
1588244700000|2020-04-30 11:05:00|6127.5|6124.5|6123.5|6121.7|6127.9|6125.4|6123.5|6121.7|241
1588245000000|2020-04-30 11:10:00|6123.3|6121.5|6124.3|6122.5|6124.9|6122.6|6122.9|6120.4|228
1588245300000|2020-04-30 11:15:00|6124|6122.2|6125.4|6123.6|6126.8|6124.6|6123.7|6121.4|245
1588245600000|2020-04-30 11:20:00|6125.5|6123.7|6128.1|6125.1|6128.1|6125.6|6125.2|6123|356
1588245900000|2020-04-30 11:25:00|6128|6125|6128.8|6127|6129.5|6127.2|6125.7|6123.7|337
1588246200000|2020-04-30 11:30:00|6128.7|6126.9|6130.5|6127.5|6132.3|6129.9|6128.1|6125.7|293
1588246500000|2020-04-30 11:35:00|6130|6128.2|6136.9|6133.9|6137|6134.7|6130|6127.9|314
1588246800000|2020-04-30 11:40:00|6137|6134|6139.9|6136.9|6141.3|6138.7|6135.4|6133|310
1588247100000|2020-04-30 11:45:00|6140|6137|6138.6|6135.6|6140.1|6137.1|6134.7|6131.7|594
1588247400000|2020-04-30 11:50:00|6139.3|6136.3|6143.9|6142.1|6146.7|6143.7|6139.3|6136.3|496
1588247700000|2020-04-30 11:55:00|6144.5|6141.5|6137.5|6134.5|6144.5|6142|6136|6133|527
1588248000000|2020-04-30 12:00:00|6137.4|6134.4|6137.6|6135.8|6140.8|6138.6|6137.2|6134.4|499
1588248300000|2020-04-30 12:05:00|6137.5|6135.7|6140.7|6138.9|6141.4|6139|6137|6134.2|415
1588248600000|2020-04-30 12:10:00|6140.6|6138.8|6143.9|6142.1|6144.7|6142.3|6139.9|6137.5|364
1588248900000|2020-04-30 12:15:00|6143.8|6142|6143.7|6140.7|6144.8|6142.8|6141.6|6139.2|469
1588249200000|2020-04-30 12:20:00|6143.6|6140.6|6141.9|6140.1|6146.2|6143.8|6139.6|6137.2|389
1588249500000|2020-04-30 12:25:00|6142.5|6139.5|6139|6135.8|6146.3|6144|6137.6|6134.6|499
1588249800000|2020-04-30 12:30:00|6139.3|6135.9|6136.7|6133.7|6143.2|6140.2|6135.1|6132.5|496
1588250100000|2020-04-30 12:35:00|6136.5|6133.5|6136.9|6133.9|6142.8|6139.8|6136.3|6133.5|478
1588250400000|2020-04-30 12:40:00|6136.8|6133.8|6134.6|6131.6|6136.9|6134.4|6131.2|6128.2|563
1588250700000|2020-04-30 12:45:00|6134.5|6131.5|6134|6131|6137.3|6135.1|6132.6|6130.3|541
1588251000000|2020-04-30 12:50:00|6134.1|6131.1|6135.1|6132.1|6135.2|6132.9|6122.2|6119.2|625
1588251300000|2020-04-30 12:55:00|6135|6132|6130.7|6128.9|6136.3|6133.6|6126.1|6123.1|644
1588251600000|2020-04-30 13:00:00|6131.4|6128.4|6120.4|6117.4|6133.9|6131.6|6116.6|6113.6|625
1588251900000|2020-04-30 13:05:00|6120.5|6117.5|6111.3|6108.3|6121.1|6118.1|6108.8|6105.8|668
1588252200000|2020-04-30 13:10:00|6111.4|6108.4|6119.3|6116.3|6120.3|6117.3|6109.4|6106.4|607
1588252500000|2020-04-30 13:15:00|6119.2|6116.2|6120.1|6117.1|6123.1|6120.7|6116.6|6114.1|530
1588252800000|2020-04-30 13:20:00|6120|6117|6125.1|6122.1|6128.9|6125.9|6117.3|6114.9|545
1588253100000|2020-04-30 13:25:00|6125.4|6122.4|6130.2|6128.4|6131.1|6128.4|6125.2|6122.2|490
1588253400000|2020-04-30 13:30:00|6131.6|6128.6|6127.1|6124.1|6132.1|6129.6|6125.8|6123.6|534
1588253700000|2020-04-30 13:35:00|6127|6124|6123|6121.2|6127|6124.5|6121|6118.7|519
1588254000000|2020-04-30 13:40:00|6123.1|6121.3|6126.5|6123.5|6129.6|6125.6|6122.4|6120.1|498
1588254300000|2020-04-30 13:45:00|6127|6124|6129.6|6126.6|6131.4|6128.4|6123.4|6121.1|489
1588254600000|2020-04-30 13:50:00|6129.7|6126.7|6138.3|6135.3|6139.4|6136.5|6128.6|6126|517
1588254900000|2020-04-30 13:55:00|6138.4|6135.4|6134.5|6131.5|6140.7|6138.6|6134.1|6131.4|486
1588255200000|2020-04-30 14:00:00|6134.8|6131.8|6133.6|6130.6|6138.3|6135.7|6131.7|6129.2|498
1588255500000|2020-04-30 14:05:00|6133.5|6130.5|6137.2|6134.2|6137.3|6134.9|6133|6130|448
1588255800000|2020-04-30 14:10:00|6137.1|6134.1|6139.7|6137.9|6142.5|6139.6|6136.2|6133.9|474
1588256100000|2020-04-30 14:15:00|6139.6|6137.8|6136.7|6133.7|6142.4|6139.7|6135.9|6133.4|468
1588256400000|2020-04-30 14:20:00|6136.8|6133.8|6140.1|6137.1|6141.3|6139|6135.7|6133.4|473
1588256700000|2020-04-30 14:25:00|6140|6137|6142.5|6139.5|6143.1|6140.8|6138.8|6137|447
1588257000000|2020-04-30 14:30:00|6142.4|6139.4|6146|6143|6148.2|6145.2|6141.8|6139.4|420
1588257300000|2020-04-30 14:35:00|6146.4|6143.4|6141.2|6139.4|6148|6145.5|6141.2|6139.4|452
1588257600000|2020-04-30 14:40:00|6141.1|6139.3|6141.9|6138.9|6144.1|6141.7|6139.3|6136.9|565
1588257900000|2020-04-30 14:45:00|6141.7|6138.7|6156.1|6153.1|6156.4|6153.4|6141.7|6138.7|665
1588258200000|2020-04-30 14:50:00|6155.5|6153.7|6155|6152|6159.2|6156.5|6149.5|6146.8|671
1588258500000|2020-04-30 14:55:00|6155.2|6152.2|6168.1|6166.3|6172.1|6170.3|6155.1|6152.1|769
1588258800000|2020-04-30 15:00:00|6167.9|6166.1|6165.6|6162.6|6177.4|6175.2|6161.6|6159.1|788
1588259100000|2020-04-30 15:05:00|6166.2|6163.2|6158.9|6155.9|6167.9|6164.9|6154.5|6151.6|642
1588259400000|2020-04-30 15:10:00|6158.7|6155.7|6163.2|6160.2|6165.8|6162.8|6156.1|6153.1|549
1588259700000|2020-04-30 15:15:00|6163.1|6160.1|6156.5|6153.5|6165.3|6162.3|6156|6153|498
1588260000000|2020-04-30 15:20:00|6156.7|6153.7|6154.8|6151.8|6159.4|6156.4|6151.9|6148.9|445
1588260300000|2020-04-30 15:25:00|6154.7|6151.7|6158|6155|6161.5|6158.5|6154.5|6151.5|469
1588260600000|2020-04-30 15:30:00|6158.1|6155.1|6161.5|6158.5|6163.8|6160.9|6156.7|6153.7|525
1588260900000|2020-04-30 15:35:00|6161.4|6158.4|6165.1|6162.1|6165.2|6162.4|6159|6156.3|515
1588261200000|2020-04-30 15:40:00|6165|6162|6156.4|6153.4|6165.2|6162.3|6155.8|6153.3|483
1588261500000|2020-04-30 15:45:00|6156.6|6153.6|6154.1|6152.3|6157.4|6155|6152.7|6149.8|472
1588261800000|2020-04-30 15:50:00|6154|6152.2|6155.5|6153.7|6157.8|6155.4|6153.3|6151.3|428
1588262100000|2020-04-30 15:55:00|6155.4|6153.6|6149.6|6147.8|6156|6153.7|6149.2|6147.4|429
1588262400000|2020-04-30 16:00:00|6149.7|6147.9|6138.8|6135.8|6149.7|6147.9|6136.9|6134.5|572
1588262700000|2020-04-30 16:05:00|6138.3|6136.5|6148.2|6146.4|6149.4|6147|6135.6|6133.3|584
1588263000000|2020-04-30 16:10:00|6148.3|6146.5|6141.9|6138.9|6150.3|6148.3|6139.1|6136.7|484
1588263300000|2020-04-30 16:15:00|6141.8|6138.8|6137.9|6136.1|6142.7|6140.4|6134.9|6132.3|474
1588263600000|2020-04-30 16:20:00|6137.8|6136|6139.3|6137.5|6139.6|6137.5|6133.2|6131.4|398
1588263900000|2020-04-30 16:25:00|6140|6137|6137.2|6135.4|6140.8|6139|6135.8|6133.3|432
1588264200000|2020-04-30 16:30:00|6137.1|6135.3|6133.9|6132.1|6137.6|6135.3|6132|6130.2|440
1588264500000|2020-04-30 16:35:00|6134|6132.2|6128.7|6126.9|6134.6|6132.4|6128.6|6126.5|474
1588264800000|2020-04-30 16:40:00|6128.6|6126.8|6131.8|6130|6132.1|6130.3|6125.4|6123.2|424
1588265100000|2020-04-30 16:45:00|6131.4|6129.6|6131.7|6129.9|6135.9|6133.4|6130.9|6129.1|432
1588265400000|2020-04-30 16:50:00|6131.6|6129.8|6133.8|6132|6136.8|6135|6131.1|6128.9|348
1588265700000|2020-04-30 16:55:00|6133.9|6132.1|6145.5|6142.5|6145.5|6143.6|6133|6130.8|490
1588266000000|2020-04-30 17:00:00|6145.4|6142.4|6146.9|6143.9|6147.9|6145.9|6144.2|6142.2|455
1588266300000|2020-04-30 17:05:00|6147|6144|6148.1|6146.3|6150|6148.2|6146|6144|362
1588266600000|2020-04-30 17:10:00|6148|6146.2|6146.4|6143.4|6148.5|6146.4|6143.9|6141.2|260
1588266900000|2020-04-30 17:15:00|6146.5|6143.5|6147.3|6145.5|6149.7|6147.3|6144|6141.8|278
1588267200000|2020-04-30 17:20:00|6148|6145|6148.5|6146.7|6150.9|6148.5|6147.1|6144.5|284
1588267500000|2020-04-30 17:25:00|6149.1|6146.1|6147.6|6145.8|6151.1|6148.9|6147.4|6145|374
1588267800000|2020-04-30 17:30:00|6147.4|6145.6|6147|6145.2|6150.7|6148.4|6146.5|6144.2|335
1588268100000|2020-04-30 17:35:00|6146.9|6145.1|6152.5|6150.7|6153.3|6151.5|6146.9|6145.1|402
1588268400000|2020-04-30 17:40:00|6152.6|6150.8|6149.4|6147.6|6152.9|6150.8|6148.6|6146.3|434
1588268700000|2020-04-30 17:45:00|6149.3|6147.5|6140.5|6137.5|6150.1|6148.3|6140|6137.3|379
1588269000000|2020-04-30 17:50:00|6140.7|6137.7|6137.3|6135.5|6140.8|6138.5|6135.3|6132.5|393
1588269300000|2020-04-30 17:55:00|6137.8|6134.8|6141.9|6138.9|6142|6139.6|6136.6|6133.9|292
1588269600000|2020-04-30 18:00:00|6141.5|6138.5|6141.6|6138.6|6143.3|6140.9|6138.6|6135.6|360
1588269900000|2020-04-30 18:05:00|6141.7|6138.7|6140.6|6138.8|6142.7|6139.7|6139.9|6136.9|241
1588270200000|2020-04-30 18:10:00|6141.3|6138.3|6145.1|6142.1|6145.1|6142.1|6139.3|6136.9|249
1588270500000|2020-04-30 18:15:00|6145|6142|6147.9|6144.9|6148.8|6146.4|6144.3|6141.4|257
1588270800000|2020-04-30 18:20:00|6148|6145|6146|6144.2|6148|6145.4|6145.2|6142.9|236
1588271100000|2020-04-30 18:25:00|6146.1|6144.3|6144.8|6141.8|6147.1|6144.9|6144.1|6141.6|273
1588271400000|2020-04-30 18:30:00|6144.7|6141.7|6142.2|6139.2|6145|6142.7|6141.9|6139.2|249
1588271700000|2020-04-30 18:35:00|6141.7|6139.9|6144.7|6141.7|6145.5|6143.1|6141|6138.4|249
1588272000000|2020-04-30 18:40:00|6144.8|6141.8|6144.8|6141.8|6146.5|6143.6|6143.8|6140.8|228
1588272300000|2020-04-30 18:45:00|6144.7|6141.7|6141.8|6138.8|6145.2|6142.8|6141.2|6138.7|263
1588272600000|2020-04-30 18:50:00|6141.9|6138.9|6145.1|6142.1|6145.9|6143.3|6141.8|6138.8|272
1588272900000|2020-04-30 18:55:00|6145|6142|6141|6138|6146.2|6143.6|6140.8|6137.8|342
1588273200000|2020-04-30 19:00:00|6141.1|6138.1|6143.4|6141.6|6144.1|6141.8|6141|6138|265
1588273500000|2020-04-30 19:05:00|6143.3|6141.5|6143|6140|6145.9|6143.5|6142.7|6139.7|214
1588273800000|2020-04-30 19:10:00|6142.9|6139.9|6143.5|6140.5|6145.1|6142.8|6141.8|6139|258
1588274100000|2020-04-30 19:15:00|6143.1|6140.1|6144.9|6141.9|6145.3|6142.7|6142.4|6140|196
1588274400000|2020-04-30 19:20:00|6144.3|6142.5|6144.4|6142.6|6145.2|6143|6143.9|6141.7|140
1588274700000|2020-04-30 19:25:00|6144.5|6142.7|6142.1|6139.1|6145|6142.7|6141.9|6138.9|194
1588275000000|2020-04-30 19:30:00|6142|6139|6140.9|6137.9|6143.2|6140.2|6140.2|6137.5|265
1588275300000|2020-04-30 19:35:00|6140.8|6137.8|6141.2|6138.2|6141.8|6138.8|6139.4|6136.7|269
1588275600000|2020-04-30 19:40:00|6141.1|6138.1|6141.8|6138.8|6142.3|6139.9|6140.2|6137.2|300
1588275900000|2020-04-30 19:45:00|6141.7|6138.7|6140.8|6137.8|6142.1|6139.7|6139.4|6136.9|338
1588276200000|2020-04-30 19:50:00|6140.9|6137.9|6136.9|6133.9|6141.3|6139|6136.4|6133.7|298
1588276500000|2020-04-30 19:55:00|6137|6134|6134|6131|6139|6136.2|6133.9|6130.9|304
1588276800000|2020-04-30 20:00:00|6134.1|6131.1|6133|6130|6137|6134.7|6131.2|6128.2|301
1588277100000|2020-04-30 20:05:00|6133.1|6130.1|6132.1|6129.1|6133.1|6130.1|6130.2|6127.8|212
1588277400000|2020-04-30 20:10:00|6132.2|6129.2|6133.6|6130.6|6134.1|6131.1|6132.1|6129.1|216
1588277700000|2020-04-30 20:15:00|6133.7|6130.7|6133.3|6130.3|6136.2|6133.2|6133|6130|150
1588278000000|2020-04-30 20:20:00|6133.2|6130.2|6132.1|6129.1|6134.1|6131.1|6131.8|6128.8|165
1588278300000|2020-04-30 20:25:00|6131.9|6128.9|6133.9|6130.9|6134.8|6131.8|6131.9|6128.9|151
1588278600000|2020-04-30 20:30:00|6134|6131|6136.4|6133.4|6139.2|6136.2|6133.1|6130.1|193
1588278900000|2020-04-30 20:35:00|6136.5|6133.5|6134.4|6131.4|6137|6134|6134.3|6131.3|151
1588279200000|2020-04-30 20:40:00|6134.3|6131.3|6132.9|6129.9|6134.5|6131.5|6131.8|6128.8|133
1588279500000|2020-04-30 20:45:00|6133.1|6130.1|6130.9|6127.9|6134.1|6131.1|6130.8|6127.8|195
1588279800000|2020-04-30 20:50:00|6130.8|6127.8|6129.2|6126.2|6130.8|6127.8|6128.4|6125.4|194
1588280100000|2020-04-30 20:55:00|6129.3|6126.3|6127.9|6124.9|6130.5|6127.5|6127.3|6124.3|254
1588280400000|2020-04-30 21:00:00|6127.8|6124.8|6124.6|6121.6|6128.2|6124.9|6123.1|6119.1|50
1588280700000|2020-04-30 21:05:00|6124.3|6120.3|6125.9|6121.9|6127.2|6123.2|6124.3|6120.3|124
1588281000000|2020-04-30 21:10:00|6125.8|6121.8|6125.3|6121.3|6126.2|6122.2|6124.6|6120.6|155
1588281300000|2020-04-30 21:15:00|6125.2|6121.4|6125.6|6122|6126|6122.2|6124.3|6120.3|152
1588281600000|2020-04-30 21:20:00|6125.4|6122.2|6125|6121|6125.6|6122.4|6124.1|6120.3|160
1588281900000|2020-04-30 21:25:00|6125.1|6121.1|6123.6|6121.8|6125.5|6121.9|6123.2|6120|120
1588282200000|2020-04-30 21:30:00|6123.7|6120.6|6122.4|6118.8|6125.2|6122|6121.9|6118.6|227
1588282500000|2020-04-30 21:35:00|6122.3|6119|6124.8|6121.6|6125.3|6122.3|6122|6118.8|226
1588282800000|2020-04-30 21:40:00|6124.9|6121.9|6123.9|6120.9|6125.4|6122.1|6122.1|6118.8|147
1588283100000|2020-04-30 21:45:00|6124|6120.8|6124|6121|6124.5|6121.5|6122.7|6119.7|180
1588283400000|2020-04-30 21:50:00|6124.2|6121.2|6122.5|6118.9|6124.5|6121.5|6121.7|6118|197
1588283700000|2020-04-30 21:55:00|6122.6|6118.8|6122.5|6119.5|6123.1|6119.8|6121.7|6118.6|194
1588284000000|2020-04-30 22:00:00|6122.6|6119.6|6121.7|6118.7|6122.6|6119.6|6120|6117|312
1588284300000|2020-04-30 22:05:00|6121.9|6118.9|6117.4|6114.4|6122.8|6119.8|6116.1|6113.1|353
1588284600000|2020-04-30 22:10:00|6117.3|6114.3|6110.2|6107.2|6117.4|6114.4|6105.9|6102.9|379
1588284900000|2020-04-30 22:15:00|6110|6107|6111.4|6108.4|6113.4|6110.4|6109.3|6106.3|338
1588285200000|2020-04-30 22:20:00|6111.2|6108.2|6105.6|6102.6|6111.5|6108.5|6099.8|6096.8|399
1588285500000|2020-04-30 22:25:00|6105.5|6102.5|6104.5|6101.5|6107.4|6104.4|6103.1|6101|279
1588285800000|2020-04-30 22:30:00|6104.3|6101.3|6103.3|6100.3|6104.3|6101.3|6101.8|6098.8|185
1588286100000|2020-04-30 22:35:00|6103.2|6100.2|6108.5|6105.5|6108.7|6105.7|6103|6100|269
1588286400000|2020-04-30 22:40:00|6108.6|6105.6|6111.7|6108.7|6111.9|6108.9|6108.3|6105.3|217
1588286700000|2020-04-30 22:45:00|6111.6|6108.6|6117|6114|6117.3|6114.3|6111|6108|235
1588287000000|2020-04-30 22:50:00|6117.2|6114.2|6115.6|6112.6|6118|6115|6115.1|6112.1|192
1588287300000|2020-04-30 22:55:00|6115.7|6112.7|6115.7|6112.7|6116.1|6113.5|6114.5|6111.5|183
1588287600000|2020-04-30 23:00:00|6115.6|6112.6|6114.5|6112.7|6117.9|6114.9|6112.3|6109.3|244
1588287900000|2020-04-30 23:05:00|6115.1|6112.1|6112.9|6109.9|6115.9|6113.5|6112.8|6109.8|193
1588288200000|2020-04-30 23:10:00|6112.8|6109.8|6108.7|6105.7|6113.1|6110.7|6106.2|6103.8|271
1588288500000|2020-04-30 23:15:00|6108.6|6105.6|6108.1|6105.1|6109.1|6106.1|6106.3|6103.3|235
1588288800000|2020-04-30 23:20:00|6108.2|6105.2|6111.6|6108.6|6112.6|6109.6|6108.2|6105.2|242
1588289100000|2020-04-30 23:25:00|6111.7|6108.7|6107.5|6104.5|6111.9|6108.9|6107.3|6104.5|211
1588289400000|2020-04-30 23:30:00|6107.4|6104.4|6112.5|6109.5|6112.7|6109.7|6106.1|6103.3|290
1588289700000|2020-04-30 23:35:00|6111.6|6108.6|6115.2|6112.2|6115.4|6112.4|6111.2|6108.6|242
1588290000000|2020-04-30 23:40:00|6115.3|6112.3|6116.8|6113.8|6117.3|6114.8|6114|6111.7|308
1588290300000|2020-04-30 23:45:00|6116.1|6113.1|6119.1|6116.1|6121.2|6118.5|6116.1|6113.1|276
1588290600000|2020-04-30 23:50:00|6119|6116|6119|6116|6120.2|6117.5|6116.4|6113.7|337
1588290900000|2020-04-30 23:55:00|6119.1|6116.1|6120.3|6118.5|6121.1|6118.5|6117.6|6115|323
1588291200000|2020-05-01 00:00:00|6121.1|6118.1|6116.3|6113.3|6125.4|6122.9|6114.3|6111.7|420
1588291500000|2020-05-01 00:05:00|6116.4|6113.4|6113.6|6111.8|6117.4|6115.1|6113.4|6111|325
1588291800000|2020-05-01 00:10:00|6113.5|6111.7|6107.1|6105.3|6114.2|6111.7|6105.6|6103.6|389
1588292100000|2020-05-01 00:15:00|6107.5|6104.5|6099|6096|6107.7|6105.1|6098.1|6095.6|435
1588292400000|2020-05-01 00:20:00|6098.9|6095.9|6107.3|6104.3|6107.5|6104.5|6095.2|6092.8|386
1588292700000|2020-05-01 00:25:00|6107.2|6104.2|6102.1|6099.1|6108.4|6105.4|6101.2|6098.7|291
1588293000000|2020-05-01 00:30:00|6102.2|6099.2|6101.3|6098.3|6103.3|6100.3|6098.5|6096.1|292
1588293300000|2020-05-01 00:35:00|6101.4|6098.4|6096.4|6093.4|6104.7|6102.2|6095.8|6093.2|353
1588293600000|2020-05-01 00:40:00|6096.5|6093.5|6093|6090|6097.1|6095|6089.7|6087.4|345
1588293900000|2020-05-01 00:45:00|6092.9|6089.9|6096.9|6093.9|6097.8|6095.3|6089.7|6087|310
1588294200000|2020-05-01 00:50:00|6096.8|6093.8|6095.9|6094.1|6097.5|6094.9|6094.2|6091.8|315
1588294500000|2020-05-01 00:55:00|6096.4|6093.4|6105.9|6102.9|6108.6|6105.8|6095.3|6092.3|402
1588294800000|2020-05-01 01:00:00|6106.3|6103.3|6105.5|6102.5|6107.9|6105.4|6104.1|6101.4|281
1588295100000|2020-05-01 01:05:00|6105.6|6102.6|6098.8|6095.8|6105.8|6103.3|6098.8|6095.8|290
1588295400000|2020-05-01 01:10:00|6098.9|6095.9|6094.7|6091.7|6099.7|6097.6|6093.9|6091.4|292
1588295700000|2020-05-01 01:15:00|6095.3|6092.3|6098.3|6095.3|6102.3|6100|6095.1|6092.3|347
1588296000000|2020-05-01 01:20:00|6098.2|6095.2|6098.1|6095.1|6099.5|6097.1|6097|6094.4|292
1588296300000|2020-05-01 01:25:00|6098|6095|6097.1|6094.1|6099.3|6096.3|6094.7|6092.6|284
1588296600000|2020-05-01 01:30:00|6096.9|6093.9|6099|6096|6099.7|6097.2|6092.8|6090.6|284
1588296900000|2020-05-01 01:35:00|6099.2|6096.2|6099.4|6096.4|6102.8|6099.8|6098.4|6095.8|306
1588297200000|2020-05-01 01:40:00|6099.6|6096.6|6100.7|6097.7|6100.9|6098.3|6098.5|6095.9|217
1588297500000|2020-05-01 01:45:00|6100.2|6098.4|6098.7|6095.7|6100.9|6098.4|6097.1|6094.3|299
1588297800000|2020-05-01 01:50:00|6098.8|6095.8|6102.6|6099.6|6102.9|6100.5|6097.3|6095|244
1588298100000|2020-05-01 01:55:00|6102.7|6099.7|6102.6|6099.6|6105|6102.7|6101.7|6099.1|302
1588298400000|2020-05-01 02:00:00|6102.7|6099.7|6104.1|6101.1|6104.5|6101.8|6100.1|6097.8|268
1588298700000|2020-05-01 02:05:00|6104.2|6101.2|6102.9|6099.9|6104.8|6101.8|6102.4|6099.4|260
1588299000000|2020-05-01 02:10:00|6103|6100|6097|6094|6103|6100|6096.4|6093.9|272
1588299300000|2020-05-01 02:15:00|6096.9|6093.9|6095.7|6092.7|6098.2|6095.3|6093.9|6091.6|251
1588299600000|2020-05-01 02:20:00|6095.8|6092.8|6097.7|6094.7|6098.8|6096.4|6095.7|6092.7|209
1588299900000|2020-05-01 02:25:00|6097.8|6094.8|6094.8|6091.8|6097.8|6094.8|6093|6090|258
1588300200000|2020-05-01 02:30:00|6094.7|6091.7|6092.6|6089.6|6094.8|6092.4|6091.3|6088.8|234
1588300500000|2020-05-01 02:35:00|6092.7|6089.7|6094.2|6091.2|6094.4|6091.9|6091.2|6088.6|195
1588300800000|2020-05-01 02:40:00|6094.3|6091.3|6094.6|6091.6|6096.2|6093.7|6093.4|6090.9|200
1588301100000|2020-05-01 02:45:00|6094.7|6091.7|6096.4|6093.4|6096.7|6094.2|6091.5|6089.1|324
1588301400000|2020-05-01 02:50:00|6096.3|6093.3|6095.9|6092.9|6097.5|6094.5|6093.1|6091|249
1588301700000|2020-05-01 02:55:00|6095.7|6092.7|6094.5|6091.5|6095.8|6092.8|6092.8|6090.7|247
1588302000000|2020-05-01 03:00:00|6093.9|6092.1|6093.7|6090.7|6095.9|6093.5|6092.3|6089.8|253
1588302300000|2020-05-01 03:05:00|6093.8|6090.8|6093.4|6090.4|6094|6091|6090.4|6088|222
1588302600000|2020-05-01 03:10:00|6093.5|6090.5|6091.8|6088.8|6093.8|6091.1|6090.8|6088.2|282
1588302900000|2020-05-01 03:15:00|6091.7|6088.7|6089.7|6086.7|6092.3|6089.5|6089|6086|257
1588303200000|2020-05-01 03:20:00|6089.6|6086.6|6088.7|6085.7|6090.8|6088.3|6086.5|6084.3|288
1588303500000|2020-05-01 03:25:00|6089|6086|6090.2|6087.2|6090.9|6087.9|6087.2|6084.8|280
1588303800000|2020-05-01 03:30:00|6090.1|6087.1|6090.7|6087.7|6091|6088.4|6088|6085.6|207
1588304100000|2020-05-01 03:35:00|6090.8|6087.8|6095.8|6092.8|6096.1|6093.8|6090.4|6087.5|207
1588304400000|2020-05-01 03:40:00|6095.7|6092.7|6093|6090|6096.3|6093.9|6091.4|6088.7|285
1588304700000|2020-05-01 03:45:00|6092.9|6089.9|6094.8|6091.8|6095.2|6092.2|6091.6|6089.3|201
1588305000000|2020-05-01 03:50:00|6094.9|6091.9|6092.6|6089.6|6095|6092.4|6091.4|6089|221
1588305300000|2020-05-01 03:55:00|6092.7|6089.7|6092.2|6089.2|6093.9|6091.2|6090.1|6087.7|245
1588305600000|2020-05-01 04:00:00|6091.9|6088.9|6091.3|6088.3|6092.6|6090.2|6090.2|6087.7|199
1588305900000|2020-05-01 04:05:00|6091.2|6088.2|6089.4|6086.4|6091.2|6088.6|6088.1|6085.6|231
1588306200000|2020-05-01 04:10:00|6089.5|6086.5|6089.4|6086.4|6091.6|6089|6088.1|6085.3|239
1588306500000|2020-05-01 04:15:00|6089.3|6086.3|6090.6|6087.6|6090.6|6087.6|6088.2|6085.8|182
1588306800000|2020-05-01 04:20:00|6090.5|6087.5|6087.8|6084.8|6090.6|6087.8|6087|6084.4|199
1588307100000|2020-05-01 04:25:00|6087.9|6084.9|6089.4|6086.4|6089.7|6087.1|6087.1|6084.7|187
1588307400000|2020-05-01 04:30:00|6089.2|6086.2|6090.5|6087.5|6090.6|6088.1|6088.3|6085.3|155
1588307700000|2020-05-01 04:35:00|6090.4|6087.4|6090.7|6087.7|6091.7|6088.7|6089.3|6086.9|197
1588308000000|2020-05-01 04:40:00|6090.6|6087.6|6089.7|6086.7|6090.7|6088.2|6088.5|6085.5|242
1588308300000|2020-05-01 04:45:00|6089.4|6086.4|6089.8|6086.8|6090|6087|6089.3|6086.3|307
1588308600000|2020-05-01 04:50:00|6089.7|6086.7|6089.2|6086.2|6091|6088.6|6089.2|6086.2|235
1588308900000|2020-05-01 04:55:00|6089.1|6086.1|6092.4|6089.4|6092.8|6090.1|6089.1|6086.1|175
1588309200000|2020-05-01 05:00:00|6092.3|6089.3|6088.9|6085.9|6092.5|6089.5|6088.9|6085.9|211
1588309500000|2020-05-01 05:05:00|6088.8|6085.8|6089|6086|6089.6|6087.1|6086.9|6084.3|223
1588309800000|2020-05-01 05:10:00|6089.1|6086.1|6090.1|6087.1|6090.3|6087.9|6086.7|6084|225
1588310100000|2020-05-01 05:15:00|6090|6087|6089.7|6086.7|6090.9|6088.5|6088.9|6086.4|199
1588310400000|2020-05-01 05:20:00|6089.8|6086.8|6098.2|6095.2|6098.2|6095.2|6089.2|6086.8|283
1588310700000|2020-05-01 05:25:00|6098.3|6095.3|6093.7|6090.7|6100.9|6098.3|6093.7|6090.7|334
1588311000000|2020-05-01 05:30:00|6093.8|6090.8|6095.9|6092.9|6095.9|6092.9|6093.1|6090.4|226
1588311300000|2020-05-01 05:35:00|6095.6|6092.6|6092.8|6089.8|6095.8|6093.5|6092.2|6089.3|220
1588311600000|2020-05-01 05:40:00|6092.7|6089.7|6088.9|6085.9|6092.8|6090|6087.1|6084.5|279
1588311900000|2020-05-01 05:45:00|6089|6086|6086.6|6084.8|6090.3|6087.3|6086.3|6083.8|291
1588312200000|2020-05-01 05:50:00|6086.7|6084.9|6090.3|6088.5|6090.8|6088.6|6085.2|6082.5|344
1588312500000|2020-05-01 05:55:00|6090.8|6087.8|6090.5|6087.5|6091|6088.6|6087.9|6085.5|303
1588312800000|2020-05-01 06:00:00|6090.6|6087.6|6095.5|6093.7|6096|6093.7|6089.3|6086.9|390
1588313100000|2020-05-01 06:05:00|6097.3|6094.3|6099.6|6096.6|6100|6097.6|6093.1|6090.9|318
1588313400000|2020-05-01 06:10:00|6099.4|6096.4|6096.6|6094.8|6100.3|6097.9|6096.6|6094.3|302
1588313700000|2020-05-01 06:15:00|6096.7|6094.9|6095.4|6092.4|6097|6094.9|6094.2|6091.8|214
1588314000000|2020-05-01 06:20:00|6095.5|6092.5|6093.5|6090.5|6095.5|6092.9|6090.6|6088.1|290
1588314300000|2020-05-01 06:25:00|6092.9|6091.1|6093.1|6091.3|6094.3|6091.5|6090.7|6088.4|301
1588314600000|2020-05-01 06:30:00|6093.7|6090.7|6093|6090|6095|6092.5|6092.6|6089.9|279
1588314900000|2020-05-01 06:35:00|6093.1|6090.1|6092.2|6089.2|6094|6091.1|6091.2|6088.8|182
1588315200000|2020-05-01 06:40:00|6092.1|6089.1|6088.4|6085.4|6092.1|6089.9|6087.9|6085.4|202
1588315500000|2020-05-01 06:45:00|6087.8|6086|6084.9|6081.9|6088.3|6086|6084.4|6081.9|271
1588315800000|2020-05-01 06:50:00|6085|6082|6085.5|6083.7|6087.2|6084.8|6084.6|6081.9|248
1588316100000|2020-05-01 06:55:00|6085.4|6083.6|6088.2|6086.4|6088.6|6086.5|6085.4|6083.1|284
1588316400000|2020-05-01 07:00:00|6087.9|6086.1|6091|6088|6093.3|6090.9|6087.6|6085.3|423
1588316700000|2020-05-01 07:05:00|6091.1|6088.1|6094.5|6092.7|6095.1|6092.8|6090.7|6088|300
1588317000000|2020-05-01 07:10:00|6094.6|6092.8|6090.6|6088.8|6096.3|6093.8|6090.5|6088.2|330
1588317300000|2020-05-01 07:15:00|6090.3|6088.5|6087.8|6086|6092.6|6090.2|6087.8|6086|339
1588317600000|2020-05-01 07:20:00|6088.4|6085.4|6087.9|6084.9|6088.9|6086.6|6086.3|6083.9|274
1588317900000|2020-05-01 07:25:00|6088|6085|6086.5|6084.7|6089.8|6087.6|6085.4|6083|274
1588318200000|2020-05-01 07:30:00|6086.4|6084.6|6079.8|6076.8|6087|6084.7|6079.2|6076.8|351
1588318500000|2020-05-01 07:35:00|6079.9|6076.9|6082.4|6079.4|6086|6083.6|6078.8|6076.5|386
1588318800000|2020-05-01 07:40:00|6082.3|6079.3|6083.8|6080.8|6084.1|6081.8|6081.4|6079.2|326
1588319100000|2020-05-01 07:45:00|6083.7|6080.7|6082.5|6080.7|6085.8|6083.6|6082.3|6080|278
1588319400000|2020-05-01 07:50:00|6083.3|6080.3|6085.7|6083.9|6086.2|6084|6082.7|6080.1|312
1588319700000|2020-05-01 07:55:00|6085.6|6083.8|6088|6086.2|6089.2|6086.7|6085.3|6082.9|370
1588320000000|2020-05-01 08:00:00|6088.6|6085.6|6084.8|6083|6089.2|6086.8|6084.2|6081.2|313
1588320300000|2020-05-01 08:05:00|6085.2|6082.2|6086.2|6084.4|6087.2|6084.6|6083.4|6081.1|434
1588320600000|2020-05-01 08:10:00|6086.3|6084.5|6082.4|6080.6|6087.3|6084.9|6082|6079.6|358
1588320900000|2020-05-01 08:15:00|6082.3|6080.5|6084.2|6081.2|6085.1|6082.7|6079.3|6077.1|353
1588321200000|2020-05-01 08:20:00|6084.4|6081.4|6091.7|6089.9|6092.4|6090.1|6084.3|6081.4|502
1588321500000|2020-05-01 08:25:00|6091.6|6089.8|6088|6085|6093|6090.6|6086.4|6084.1|320
1588321800000|2020-05-01 08:30:00|6087.9|6086.1|6095.7|6092.7|6096|6093.7|6087.9|6085.8|319
1588322100000|2020-05-01 08:35:00|6095.8|6092.8|6089.4|6087.6|6096.2|6093.8|6089.4|6086.9|389
1588322400000|2020-05-01 08:40:00|6089.9|6088.1|6089.4|6086.4|6091.6|6089.4|6087|6084.3|340
1588322700000|2020-05-01 08:45:00|6089.3|6086.3|6086.2|6084.4|6089.3|6087|6084|6081.9|264
1588323000000|2020-05-01 08:50:00|6086.3|6084.5|6089.2|6087.4|6091.8|6089.4|6085.8|6083.7|297
1588323300000|2020-05-01 08:55:00|6089.9|6086.9|6090.2|6088.4|6091|6088.8|6087.2|6084.9|261
1588323600000|2020-05-01 09:00:00|6090.1|6088.3|6089.3|6086.3|6090.9|6088.5|6088.5|6086.3|276
1588323900000|2020-05-01 09:05:00|6088.3|6086.5|6088.3|6086.5|6092.4|6090.1|6088|6085.3|252
1588324200000|2020-05-01 09:10:00|6088.4|6086.6|6086.5|6084.7|6089.2|6087|6085.4|6083|280
1588324500000|2020-05-01 09:15:00|6087.2|6084.2|6084.9|6081.9|6088.2|6085.8|6082.7|6080.1|283
1588324800000|2020-05-01 09:20:00|6084.8|6081.8|6085.3|6083.5|6085.8|6083.7|6083.3|6081|222
1588325100000|2020-05-01 09:25:00|6085.4|6083.6|6089.7|6086.7|6089.7|6087.4|6084.9|6082.5|279
1588325400000|2020-05-01 09:30:00|6089.5|6086.5|6085.3|6082.3|6090.2|6087.7|6084.1|6081.8|332
1588325700000|2020-05-01 09:35:00|6084.9|6081.9|6085.8|6082.8|6087.1|6084.7|6084.3|6081.8|222
1588326000000|2020-05-01 09:40:00|6085.6|6082.6|6083|6080|6086.1|6083.7|6082.4|6079.8|260
1588326300000|2020-05-01 09:45:00|6082.9|6079.9|6080.6|6077.6|6083.1|6080.1|6079.6|6076.6|311
1588326600000|2020-05-01 09:50:00|6080.5|6077.5|6080.1|6078.3|6082.9|6080.7|6079.1|6076.7|363
1588326900000|2020-05-01 09:55:00|6080.7|6077.7|6080.8|6077.8|6081.2|6078.8|6079|6076.3|252
1588327200000|2020-05-01 10:00:00|6080.7|6077.7|6082|6080.2|6082.8|6080.5|6079.3|6077|239
1588327500000|2020-05-01 10:05:00|6081.9|6080.1|6084.3|6082.5|6085.7|6083.5|6081.9|6079.5|290
1588327800000|2020-05-01 10:10:00|6084.4|6082.6|6082.1|6079.1|6084.4|6082.6|6080.6|6078.2|236
1588328100000|2020-05-01 10:15:00|6082|6079|6082.8|6079.8|6082.8|6080.4|6079.5|6076.9|302
1588328400000|2020-05-01 10:20:00|6082.2|6080.4|6081.9|6080.1|6082.8|6080.7|6080.3|6078|243
1588328700000|2020-05-01 10:25:00|6082.1|6080.3|6084.5|6082.7|6085.7|6083.4|6081.1|6079|236
1588329000000|2020-05-01 10:30:00|6084.6|6082.8|6086.3|6084.5|6087.7|6085.4|6084.6|6082.6|237
1588329300000|2020-05-01 10:35:00|6086.4|6084.6|6083.3|6081.5|6087.2|6085|6083.2|6081.4|242
1588329600000|2020-05-01 10:40:00|6083.4|6081.6|6083.9|6080.9|6086.1|6083.8|6082.6|6080.3|220
1588329900000|2020-05-01 10:45:00|6083.8|6080.8|6081.4|6079.6|6084.4|6082.2|6081.3|6078.9|241
1588330200000|2020-05-01 10:50:00|6081.3|6079.5|6079.7|6077.9|6082.4|6080.1|6079.3|6076.9|236
1588330500000|2020-05-01 10:55:00|6079.6|6077.8|6080.1|6078.3|6081|6078.7|6078.2|6075.6|235
1588330800000|2020-05-01 11:00:00|6080.2|6078.4|6076.7|6073.7|6080.8|6078.4|6075.9|6073.5|247
1588331100000|2020-05-01 11:05:00|6076.6|6073.6|6074.3|6072.5|6076.8|6074.4|6071.2|6068.9|264
1588331400000|2020-05-01 11:10:00|6074.4|6072.6|6072.7|6070.9|6075.1|6072.8|6071.3|6069.5|263
1588331700000|2020-05-01 11:15:00|6072.8|6071|6072|6070.2|6075.8|6073.7|6072|6069.7|276
1588332000000|2020-05-01 11:20:00|6072.1|6070.3|6069.7|6067.9|6074|6071.7|6069.5|6067.1|206
1588332300000|2020-05-01 11:25:00|6069.6|6067.8|6072.2|6069.2|6072.7|6070.3|6067.5|6065.5|311
1588332600000|2020-05-01 11:30:00|6072.3|6069.3|6069.2|6066.2|6072.8|6070.5|6068.6|6066|278
1588332900000|2020-05-01 11:35:00|6069.1|6066.1|6071.1|6068.1|6072.8|6070.3|6068.4|6066.1|240
1588333200000|2020-05-01 11:40:00|6070.4|6068.6|6078.2|6076.4|6079.4|6077|6070.3|6068.4|348
1588333500000|2020-05-01 11:45:00|6078.3|6076.5|6079.6|6077.8|6080.8|6078.1|6077.5|6075|350
1588333800000|2020-05-01 11:50:00|6079.5|6077.7|6075|6072|6081|6078.7|6074.2|6071.9|320
1588334100000|2020-05-01 11:55:00|6074.4|6072.6|6073.4|6071.6|6075|6072.7|6071.7|6069.5|288
1588334400000|2020-05-01 12:00:00|6073.3|6071.5|6066.2|6064.4|6075.3|6072.7|6066.2|6064|379
1588334700000|2020-05-01 12:05:00|6066.3|6064.5|6068|6065|6068.9|6066.6|6064.2|6062|420
1588335000000|2020-05-01 12:10:00|6068.1|6065.1|6066.8|6063.8|6068.6|6066.2|6065.6|6063.1|330
1588335300000|2020-05-01 12:15:00|6065.7|6063.9|6060.5|6058.7|6066|6063.9|6060.2|6057.7|352
1588335600000|2020-05-01 12:20:00|6061|6058|6059.5|6057.7|6062.5|6060.2|6058.3|6055.9|331
1588335900000|2020-05-01 12:25:00|6059.6|6057.8|6065.5|6062.5|6067.3|6064.3|6059.5|6057.1|404
1588336200000|2020-05-01 12:30:00|6065.3|6062.3|6065.3|6063.5|6067.6|6065.3|6063.5|6060.8|256
1588336500000|2020-05-01 12:35:00|6065.2|6063.4|6065.6|6063.8|6067.4|6065.2|6063.7|6061.1|281
1588336800000|2020-05-01 12:40:00|6066.3|6063.3|6060.8|6059|6066.7|6064.3|6060.3|6058.5|304
1588337100000|2020-05-01 12:45:00|6060.7|6058.9|6059.7|6057.9|6062.7|6060.4|6059.3|6057.2|311
1588337400000|2020-05-01 12:50:00|6059.6|6057.8|6064.3|6062.5|6065.4|6063.6|6059.6|6057.2|245
1588337700000|2020-05-01 12:55:00|6065.1|6062.1|6069.2|6067.4|6070.1|6067.8|6062.9|6060.9|252
1588338000000|2020-05-01 13:00:00|6069.3|6067.5|6067.2|6065.4|6069.6|6067.5|6066|6064.2|291
1588338300000|2020-05-01 13:05:00|6067|6065.2|6067.4|6065.6|6072|6069.5|6066.7|6064.9|346
1588338600000|2020-05-01 13:10:00|6067.6|6065.8|6071.1|6069.3|6072.1|6069.8|6067|6064.9|285
1588338900000|2020-05-01 13:15:00|6070.9|6069.1|6073.9|6072.1|6075.7|6073.3|6070.5|6068.6|359
1588339200000|2020-05-01 13:20:00|6074|6072.2|6070.1|6068.3|6074.2|6072.3|6070|6068.2|344
1588339500000|2020-05-01 13:25:00|6070.2|6068.4|6071.4|6069.6|6072.9|6070.6|6067.4|6064.9|318
1588339800000|2020-05-01 13:30:00|6071.5|6069.7|6071.7|6068.7|6072.2|6069.7|6066.1|6063.9|437
1588340100000|2020-05-01 13:35:00|6071.2|6069.4|6073.2|6070.2|6076.3|6073.7|6071.1|6068.9|330
1588340400000|2020-05-01 13:40:00|6073.3|6070.3|6068.3|6065.3|6073.3|6071|6065.1|6062.9|383
1588340700000|2020-05-01 13:45:00|6068.5|6065.5|6066.1|6063.1|6068.6|6066.2|6065.1|6062.8|311
1588341000000|2020-05-01 13:50:00|6066|6063|6064.4|6062.6|6068|6065.7|6063|6060.6|310
1588341300000|2020-05-01 13:55:00|6064.5|6062.7|6070.5|6066.5|6071.7|6067.7|6063.4|6061|367
1588341600000|2020-05-01 14:00:00|6068.8|6064.8|6065.9|6064.1|6068.8|6064.8|6063|6060.2|506
1588341900000|2020-05-01 14:05:00|6066.6|6063.6|6064|6061|6067|6064.5|6062.5|6060.1|444
1588342200000|2020-05-01 14:10:00|6064.1|6061.1|6063.6|6060.6|6064.2|6061.7|6060.5|6058.2|446
1588342500000|2020-05-01 14:15:00|6063.7|6060.7|6061.9|6058.9|6065|6062.5|6061.2|6058.9|423
1588342800000|2020-05-01 14:20:00|6061.3|6059.5|6056.5|6054.7|6063|6060.7|6056.2|6054|408
1588343100000|2020-05-01 14:25:00|6056.2|6054.4|6061.5|6059.7|6063|6060.7|6056.2|6054|379
1588343400000|2020-05-01 14:30:00|6061.4|6059.6|6064.9|6061.9|6065.4|6063.4|6061.4|6059.5|412
1588343700000|2020-05-01 14:35:00|6065|6062|6069.9|6066.9|6070.9|6068.4|6064.4|6061.9|582
1588344000000|2020-05-01 14:40:00|6070|6067|6069.3|6066.3|6073|6070|6068.5|6065.9|479
1588344300000|2020-05-01 14:45:00|6069.4|6066.4|6068.2|6066.4|6071.3|6068.9|6067.7|6065.2|494
1588344600000|2020-05-01 14:50:00|6068.3|6066.5|6071.3|6069.5|6072.8|6070.6|6064.2|6061.7|548
1588344900000|2020-05-01 14:55:00|6071.8|6068.8|6074.4|6071.4|6077.9|6075.8|6071|6068.7|572
1588345200000|2020-05-01 15:00:00|6074.3|6071.3|6067.9|6064.9|6075.1|6072.8|6066.8|6064.4|513
1588345500000|2020-05-01 15:05:00|6068|6065|6067|6065.2|6068.7|6066.3|6065.2|6063|385
1588345800000|2020-05-01 15:10:00|6066.9|6065.1|6063.5|6061.7|6067.3|6065.1|6062.2|6060|380
1588346100000|2020-05-01 15:15:00|6063.4|6061.6|6064.9|6061.9|6065.6|6063.1|6060.9|6058.9|346
1588346400000|2020-05-01 15:20:00|6065|6062|6060.6|6057.6|6065.7|6063.6|6060.3|6057.6|363
1588346700000|2020-05-01 15:25:00|6060.7|6057.7|6061.1|6059.3|6065.8|6063.1|6060.1|6057.7|412
1588347000000|2020-05-01 15:30:00|6061.3|6059.5|6062.2|6059.2|6062.2|6059.9|6059.6|6057.6|331
1588347300000|2020-05-01 15:35:00|6061.6|6059.8|6064.6|6061.6|6065.8|6063.4|6061.2|6058.6|400
1588347600000|2020-05-01 15:40:00|6064.5|6061.5|6060.8|6059|6064.7|6062|6059.8|6057.5|334
1588347900000|2020-05-01 15:45:00|6061.5|6058.5|6061.1|6059.3|6062.4|6060.4|6058.6|6056.8|314
1588348200000|2020-05-01 15:50:00|6061.2|6059.4|6053.4|6050.4|6062.4|6060.1|6051.7|6049.4|450
1588348500000|2020-05-01 15:55:00|6052.9|6051.1|6053.8|6050.8|6055.3|6053|6049.6|6047.1|471
1588348800000|2020-05-01 16:00:00|6053.7|6050.7|6048.7|6046.9|6053.9|6051.3|6048.6|6046.1|445
1588349100000|2020-05-01 16:05:00|6048.8|6047|6051.9|6050.1|6053|6050.6|6048.7|6046.6|320
1588349400000|2020-05-01 16:10:00|6051.8|6050|6059.4|6056.4|6060.2|6057.8|6051.8|6050|316
1588349700000|2020-05-01 16:15:00|6059.3|6056.3|6055.2|6052.2|6059.4|6056.9|6053.9|6051.6|255
1588350000000|2020-05-01 16:20:00|6055.3|6052.3|6053.9|6052.1|6055.7|6052.9|6051.7|6049.3|260
1588350300000|2020-05-01 16:25:00|6053.8|6052|6051.3|6049.5|6055.6|6053.1|6051.2|6049|266
1588350600000|2020-05-01 16:30:00|6051.9|6048.9|6051.6|6049.8|6052.5|6050|6048|6045.4|345
1588350900000|2020-05-01 16:35:00|6051.5|6049.7|6049.3|6047.5|6052.3|6049.7|6048.3|6045.9|284
1588351200000|2020-05-01 16:40:00|6049.4|6047.6|6050.4|6048.6|6051.4|6049.1|6048.2|6045.8|327
1588351500000|2020-05-01 16:45:00|6050.3|6048.5|6051.7|6049.9|6052.8|6050.5|6050|6047.9|276
1588351800000|2020-05-01 16:50:00|6052.6|6049.6|6057.3|6054.3|6057.3|6054.9|6051.6|6049.3|268
1588352100000|2020-05-01 16:55:00|6057.2|6054.2|6056.7|6053.7|6058.5|6056.2|6055.8|6053.2|286
1588352400000|2020-05-01 17:00:00|6056.8|6053.8|6056.1|6054.3|6057.4|6054.9|6055.5|6053|254
1588352700000|2020-05-01 17:05:00|6056.8|6053.8|6053.6|6051.8|6056.9|6053.9|6053.5|6051.1|241
1588353000000|2020-05-01 17:10:00|6054.2|6051.2|6052.9|6051.1|6056.3|6053.7|6052.6|6049.7|279
1588353300000|2020-05-01 17:15:00|6053|6051.2|6050.9|6049.1|6054.5|6052|6050.7|6048.4|267
1588353600000|2020-05-01 17:20:00|6051|6049.2|6052|6050.2|6054.5|6051.7|6050.3|6048|242
1588353900000|2020-05-01 17:25:00|6052.1|6050.3|6054.6|6051.6|6054.7|6052|6050.4|6048|250
1588354200000|2020-05-01 17:30:00|6055.3|6052.3|6051|6049.2|6055.5|6053.1|6050.9|6048.6|176
1588354500000|2020-05-01 17:35:00|6051.1|6049.3|6051.1|6049.3|6053.3|6050.9|6050.4|6048.3|276
1588354800000|2020-05-01 17:40:00|6051|6049.2|6052.1|6050.3|6053.5|6051.1|6051|6049.2|227
1588355100000|2020-05-01 17:45:00|6052|6050.2|6051.8|6050|6053.2|6050.9|6051.2|6048.8|222
1588355400000|2020-05-01 17:50:00|6051.7|6049.9|6051.8|6050|6053.4|6051.2|6051.4|6049.1|219
1588355700000|2020-05-01 17:55:00|6052.3|6049.3|6052.5|6049.5|6053.3|6051|6051.4|6049.1|224
1588356000000|2020-05-01 18:00:00|6051.8|6050|6051.8|6050|6053.2|6050.9|6051.4|6049|211
1588356300000|2020-05-01 18:05:00|6051.9|6050.1|6052.1|6049.1|6054.5|6052.2|6051.3|6049|219
1588356600000|2020-05-01 18:10:00|6052|6049|6052.5|6050.7|6053.7|6051.1|6050.7|6048.3|183
1588356900000|2020-05-01 18:15:00|6052.6|6050.8|6053.3|6050.3|6054.4|6052|6051.6|6049.1|173
1588357200000|2020-05-01 18:20:00|6053.4|6050.4|6054.8|6053|6055.9|6053.3|6052.9|6050.3|162
1588357500000|2020-05-01 18:25:00|6054.9|6053.1|6053.7|6050.7|6056|6053.6|6052.9|6050.5|209
1588357800000|2020-05-01 18:30:00|6053.8|6050.8|6053.9|6052.1|6054.9|6052.3|6052.7|6050.3|164
1588358100000|2020-05-01 18:35:00|6054.4|6051.4|6055.1|6052.1|6055.4|6053|6052.9|6050.9|170
1588358400000|2020-05-01 18:40:00|6055.3|6052.3|6053.4|6050.4|6055.5|6053.1|6052.5|6050|134
1588358700000|2020-05-01 18:45:00|6053.3|6050.3|6051.1|6049.3|6053.4|6051.1|6051.1|6049|154
1588359000000|2020-05-01 18:50:00|6051.3|6048.3|6051.6|6048.6|6051.9|6049.7|6049.7|6047.1|190
1588359300000|2020-05-01 18:55:00|6051.7|6048.7|6049.5|6046.5|6052.3|6049.8|6048.8|6046.4|263
1588359600000|2020-05-01 19:00:00|6049.4|6046.4|6050|6048.2|6051.8|6049.3|6048.1|6045.7|217
1588359900000|2020-05-01 19:05:00|6049.9|6048.1|6051.1|6048.1|6051.5|6049.2|6049.9|6047.6|140
1588360200000|2020-05-01 19:10:00|6051.2|6048.2|6052.5|6049.5|6052.5|6050.1|6050.6|6048.1|108
1588360500000|2020-05-01 19:15:00|6052.4|6049.4|6053.1|6050.1|6055|6052.1|6052.4|6049.4|163
1588360800000|2020-05-01 19:20:00|6053.2|6050.2|6051.5|6049.7|6053.6|6051|6051.4|6049|102
1588361100000|2020-05-01 19:25:00|6051.7|6049.9|6052.9|6051.1|6053.6|6051.1|6051.4|6049.1|134
1588361400000|2020-05-01 19:30:00|6052.8|6051|6053.8|6052|6055.3|6052.3|6051.8|6049.4|164
1588361700000|2020-05-01 19:35:00|6053.7|6051.9|6054.4|6051.4|6055.4|6053|6053.5|6051|137
1588362000000|2020-05-01 19:40:00|6054.3|6051.3|6055.5|6052.5|6055.7|6053.3|6052.5|6049.5|189
1588362300000|2020-05-01 19:45:00|6055.4|6052.4|6058.5|6055.5|6058.7|6056.1|6054.7|6051.7|226
1588362600000|2020-05-01 19:50:00|6057.6|6054.6|6055.7|6053.9|6057.9|6055.4|6055.6|6053.2|252
1588362900000|2020-05-01 19:55:00|6055.8|6054|6057.8|6054.8|6057.8|6055.1|6055.6|6053.7|155
1588363200000|2020-05-01 20:00:00|6058.3|6055.3|6060.2|6057.2|6061.3|6058.4|6057.2|6054.4|171
1588363500000|2020-05-01 20:05:00|6060.1|6057.1|6062.3|6059.3|6062.4|6059.4|6060.1|6057.1|124
1588363800000|2020-05-01 20:10:00|6062.2|6059.2|6061.3|6058.3|6062.2|6059.2|6060.3|6057.3|124
1588364100000|2020-05-01 20:15:00|6061.4|6058.4|6061.5|6058.5|6062.4|6060.2|6059.9|6056.9|122
1588364400000|2020-05-01 20:20:00|6061.3|6058.3|6060.9|6057.9|6062.4|6059.4|6060.3|6057.3|128
1588364700000|2020-05-01 20:25:00|6060.8|6057.8|6062.2|6059.2|6062.3|6059.3|6060.3|6057.6|111
1588365000000|2020-05-01 20:30:00|6062.3|6059.3|6062.6|6059.6|6062.8|6059.9|6060.8|6058.3|110
1588365300000|2020-05-01 20:35:00|6062.4|6059.4|6063|6060|6063|6060.1|6060.7|6058.3|95
1588365600000|2020-05-01 20:40:00|6062.9|6059.9|6064.5|6061.5|6064.5|6061.7|6062.9|6059.9|135
1588365900000|2020-05-01 20:45:00|6064.6|6061.6|6062.9|6059.9|6064.6|6061.6|6061.6|6058.6|197
1588366200000|2020-05-01 20:50:00|6064|6061|6062.7|6060.9|6065.5|6062.2|6062.6|6059.7|245
1588366500000|2020-05-01 20:55:00|6063|6059.2|6063.2|6059.2|6065.2|6061.2|6061.1|6057.4|215
1588536000000|2020-05-03 20:00:00|6064.6|6054.6|6064|6056|6067.8|6057.8|6064|6054.6|10
1588536300000|2020-05-03 20:05:00|6062|6053.1|6060.9|6052.6|6063.1|6055.1|6060.1|6052|11
1588536600000|2020-05-03 20:10:00|6060.6|6052.2|6060.3|6054.8|6062.8|6055.7|6058.8|6051.9|31
1588536900000|2020-05-03 20:15:00|6061.8|6052.5|6062.5|6052.5|6066.5|6056.5|6061.8|6052.5|5
1588537200000|2020-05-03 20:20:00|6066.5|6056.5|6061.8|6052.5|6068.9|6058.9|6061.8|6052.5|6
1588538100000|2020-05-03 20:35:00|6060.2|6054.7|6061.8|6052.5|6064.5|6054.8|6060.2|6052.5|7
1588538400000|2020-05-03 20:40:00|6064.1|6054.1|6059.9|6052.5|6064.4|6054.4|6059.3|6052.5|7
1588538700000|2020-05-03 20:45:00|6059.5|6052.7|6066.1|6056.1|6066.2|6056.2|6059.3|6052.7|9
1588539000000|2020-05-03 20:50:00|6068.4|6058.4|6058.9|6052.7|6068.4|6058.4|6058.3|6052|20
1588539300000|2020-05-03 20:55:00|6059|6052.6|6059.8|6052.7|6059.9|6053.8|6059|6052.6|19
1588539600000|2020-05-03 21:00:00|6059.2|6053.7|6058.6|6052|6062.3|6055.5|6058.3|6048.8|70
1588539900000|2020-05-03 21:05:00|6058.2|6052.7|6055.3|6049.3|6059.4|6053.5|6055.3|6049.3|77
1588540200000|2020-05-03 21:10:00|6056.9|6046.9|6055.8|6051.6|6060.7|6052.4|6055.2|6046.9|79
1588540500000|2020-05-03 21:15:00|6055.6|6052.7|6057.3|6049.6|6060.4|6052.7|6055.1|6048.4|73
1588540800000|2020-05-03 21:20:00|6057.5|6049.4|6056.6|6049.3|6059.4|6051.7|6055.1|6048.1|40
1588541100000|2020-05-03 21:25:00|6056.3|6049.2|6052.1|6047.1|6057.3|6049.7|6051.4|6044.4|72
1588541400000|2020-05-03 21:30:00|6052.5|6047|6051.2|6045.3|6052.8|6047.4|6050.2|6042.8|82
1588541700000|2020-05-03 21:35:00|6051.1|6045.5|6053.3|6047.1|6055.9|6048.7|6051.1|6044.1|180
1588542000000|2020-05-03 21:40:00|6053.1|6047.2|6052.4|6047.7|6055.4|6048.3|6051.4|6046.4|117
1588542300000|2020-05-03 21:45:00|6052.2|6047.6|6054.4|6049.2|6058|6050.2|6051.8|6044.8|151
1588542600000|2020-05-03 21:50:00|6054.5|6049|6054.9|6049.8|6056.4|6050|6053.2|6048|127
1588542900000|2020-05-03 21:55:00|6055|6049.4|6054.7|6049.4|6055|6049.7|6053.5|6049.1|40
1588543200000|2020-05-03 22:00:00|6054.1|6049.7|6046.1|6043.3|6054.3|6050.3|6041.2|6038.4|556
1588543500000|2020-05-03 22:05:00|6046|6043.2|6048.9|6046.1|6050.7|6046.9|6046|6043.2|330
1588543800000|2020-05-03 22:10:00|6049|6046.2|6049|6046|6051.5|6048.5|6048|6045|358
1588544100000|2020-05-03 22:15:00|6049.1|6046.1|6051.4|6048.4|6053|6050|6047.4|6044.4|408
1588544400000|2020-05-03 22:20:00|6051.3|6048.3|6045.8|6042.8|6052|6049.4|6044.2|6041.2|356
1588544700000|2020-05-03 22:25:00|6045.9|6042.9|6041|6038|6047.6|6044.6|6040.7|6037.7|317
1588545000000|2020-05-03 22:30:00|6041.1|6038.1|6039.5|6036.5|6041.1|6038.1|6036.2|6033.2|379
1588545300000|2020-05-03 22:35:00|6039.3|6036.3|6036.4|6033.4|6040.3|6037.7|6036.2|6033.2|256
1588545600000|2020-05-03 22:40:00|6036.5|6033.5|6029.2|6026.2|6036.6|6033.6|6028.6|6025.6|368
1588545900000|2020-05-03 22:45:00|6029.5|6026.5|6027.3|6024.3|6029.7|6026.7|6024.8|6022|314
1588546200000|2020-05-03 22:50:00|6027.2|6024.2|6026.3|6023.3|6028.5|6025.9|6024.5|6021.8|264
1588546500000|2020-05-03 22:55:00|6026.2|6023.2|6025.4|6022.4|6026.3|6023.3|6021.2|6018.8|350
1588546800000|2020-05-03 23:00:00|6025.6|6022.6|6026.4|6023.4|6028.4|6025.4|6023|6020|333
1588547100000|2020-05-03 23:05:00|6026.5|6023.5|6031.5|6028.5|6031.7|6028.7|6026.5|6023.5|352
1588547400000|2020-05-03 23:10:00|6031.4|6028.4|6031.5|6028.5|6032.4|6030.1|6029.3|6026.3|224
1588547700000|2020-05-03 23:15:00|6031.4|6028.4|6030.4|6027.4|6031.5|6029|6029.6|6027.1|133
1588548000000|2020-05-03 23:20:00|6030.5|6027.5|6030|6027|6031.6|6028.9|6029.4|6026.7|123
1588548300000|2020-05-03 23:25:00|6030.1|6027.1|6031.2|6028.2|6031.3|6028.7|6028.3|6025.3|180
1588548600000|2020-05-03 23:30:00|6030.6|6027.6|6029|6026|6030.6|6028.1|6028.1|6025.3|193
1588548900000|2020-05-03 23:35:00|6028.1|6026.3|6025.6|6022.6|6029.1|6026.3|6024.4|6021.8|231
1588549200000|2020-05-03 23:40:00|6025.4|6022.4|6025.4|6022.4|6025.5|6022.5|6023.3|6020.3|211
1588549500000|2020-05-03 23:45:00|6025.3|6022.3|6022.4|6019.4|6025.5|6023|6021.2|6018.7|231
1588549800000|2020-05-03 23:50:00|6022.2|6019.2|6018.3|6015.3|6022.6|6019.6|6016|6013|265
1588550100000|2020-05-03 23:55:00|6018.2|6015.2|6016.8|6013.8|6018.4|6015.5|6015.1|6012.1|249
1588550400000|2020-05-04 00:00:00|6016.9|6013.9|6015.2|6012.2|6018.3|6015.8|6013.2|6010.7|332
1588550700000|2020-05-04 00:05:00|6015.1|6012.1|6012.1|6009.1|6016|6013.2|6011.4|6009.1|325
1588551000000|2020-05-04 00:10:00|6012.2|6009.2|6013.6|6010.6|6014.3|6011.9|6009.8|6007.3|270
1588551300000|2020-05-04 00:15:00|6013.7|6010.7|6016.4|6013.4|6017.4|6015|6013.7|6010.7|300
1588551600000|2020-05-04 00:20:00|6016.3|6013.3|6016.7|6013.7|6017.2|6014.8|6013.9|6011.3|254
1588551900000|2020-05-04 00:25:00|6017.1|6014.1|6016.3|6013.3|6020.2|6017.4|6015.8|6013.1|328
1588552200000|2020-05-04 00:30:00|6016.2|6013.2|6018.4|6015.4|6022.4|6019.6|6015.3|6012.3|338
1588552500000|2020-05-04 00:35:00|6018.2|6015.2|6013.5|6010.5|6018.2|6015.5|6012.2|6009.8|344
1588552800000|2020-05-04 00:40:00|6013.4|6010.4|6014.7|6011.7|6016.6|6014.2|6011.8|6008.8|286
1588553100000|2020-05-04 00:45:00|6014.6|6011.6|6018.1|6015.1|6018.5|6016.1|6014.2|6011.4|342
1588553400000|2020-05-04 00:50:00|6018.3|6015.3|6014.2|6011.2|6018.3|6015.8|6013.5|6010.6|332
1588553700000|2020-05-04 00:55:00|6014.1|6011.1|6014.8|6011.8|6016.4|6013.4|6012.2|6009.2|320
1588554000000|2020-05-04 01:00:00|6014.7|6011.7|6020.4|6017.4|6020.9|6018.6|6014.7|6011.7|413
1588554300000|2020-05-04 01:05:00|6020.5|6017.5|6023|6020|6027.5|6025.1|6020.5|6017.5|390
1588554600000|2020-05-04 01:10:00|6022.9|6019.9|6021.2|6019.4|6023|6020.1|6019.2|6016.4|267
1588554900000|2020-05-04 01:15:00|6021.3|6019.5|6030.8|6027.8|6031.9|6029.5|6019.6|6017.1|382
1588555200000|2020-05-04 01:20:00|6031.1|6028.1|6027.8|6024.8|6031.3|6028.7|6026.5|6024|334
1588555500000|2020-05-04 01:25:00|6027.9|6024.9|6028.9|6025.9|6029.8|6026.8|6025.8|6023.2|256
1588555800000|2020-05-04 01:30:00|6029|6026|6029.1|6026.1|6031.1|6028.6|6028.3|6025.5|329
1588556100000|2020-05-04 01:35:00|6028.5|6026.7|6029.5|6026.5|6030|6027.5|6026.3|6023.6|325
1588556400000|2020-05-04 01:40:00|6029|6027.2|6029.9|6026.9|6033|6030.5|6028.7|6026.2|257
1588556700000|2020-05-04 01:45:00|6029.8|6026.8|6029.1|6026.1|6029.9|6027.2|6027.2|6024.2|286
1588557000000|2020-05-04 01:50:00|6028.8|6025.8|6030.1|6027.1|6031|6028.5|6027.5|6024.5|268
1588557300000|2020-05-04 01:55:00|6030.2|6027.2|6031|6028|6033.3|6030.8|6029.2|6026.3|325
1588557600000|2020-05-04 02:00:00|6030.9|6027.9|6030.7|6027.7|6031.2|6028.9|6028.1|6025.3|293
1588557900000|2020-05-04 02:05:00|6030.2|6028.4|6031.5|6028.5|6032|6029.5|6029.2|6026.9|253
1588558200000|2020-05-04 02:10:00|6031.6|6028.6|6031.1|6028.1|6031.6|6028.9|6028.2|6025.8|252
1588558500000|2020-05-04 02:15:00|6031|6028|6030.5|6027.5|6031.7|6029.1|6027.8|6025.6|272
1588558800000|2020-05-04 02:20:00|6029.8|6028|6030.3|6027.3|6031.5|6029.1|6025.7|6023.4|267
1588559100000|2020-05-04 02:25:00|6029.7|6027.9|6031.1|6028.1|6036.3|6033.8|6029.7|6027.7|332
1588559400000|2020-05-04 02:30:00|6031.2|6028.2|6033.4|6030.4|6033.6|6030.7|6029.3|6026.9|228
1588559700000|2020-05-04 02:35:00|6033.5|6030.5|6031.5|6029.7|6033.6|6031.3|6031|6028.1|290
1588560000000|2020-05-04 02:40:00|6032.1|6029.1|6033.6|6030.6|6034.3|6032|6029.3|6026.9|284
1588560300000|2020-05-04 02:45:00|6033.5|6030.5|6034|6031|6034.1|6031.7|6031.6|6029.2|260
1588560600000|2020-05-04 02:50:00|6033.9|6030.9|6034|6031|6035.1|6032.1|6032.4|6029.4|269
1588560900000|2020-05-04 02:55:00|6034.2|6031.2|6034.1|6031.1|6034.3|6031.9|6032.5|6029.6|363
1588561200000|2020-05-04 03:00:00|6033.5|6031.7|6038.6|6035.6|6038.7|6035.9|6033.2|6030.8|255
1588561500000|2020-05-04 03:05:00|6038.3|6035.3|6040.8|6037.8|6044.1|6041.6|6037.2|6034.7|378
1588561800000|2020-05-04 03:10:00|6041|6038|6040.6|6037.6|6042.4|6039.9|6039.1|6036.7|266
1588562100000|2020-05-04 03:15:00|6040.1|6037.1|6037.1|6034.1|6040.7|6038.6|6035.9|6033.3|276
1588562400000|2020-05-04 03:20:00|6037.2|6034.2|6035.9|6032.9|6037.3|6034.5|6034.4|6032.2|241
1588562700000|2020-05-04 03:25:00|6036|6033|6034|6031|6036.4|6034.4|6033.4|6031|197
1588563000000|2020-05-04 03:30:00|6033.9|6030.9|6034.5|6031.5|6036.7|6034.2|6032.2|6029.8|215
1588563300000|2020-05-04 03:35:00|6034.4|6031.4|6036.1|6033.1|6036.2|6033.7|6032.9|6030.4|246
1588563600000|2020-05-04 03:40:00|6036.2|6033.2|6040.4|6037.4|6040.7|6037.9|6035.4|6033.1|235
1588563900000|2020-05-04 03:45:00|6040.5|6037.5|6038.4|6035.4|6042.7|6039.7|6037.5|6035|287
1588564200000|2020-05-04 03:50:00|6038.6|6035.6|6038.4|6035.4|6039|6036.7|6037|6034|257
1588564500000|2020-05-04 03:55:00|6038.3|6035.3|6036.9|6033.9|6038.5|6035.5|6035.3|6032.8|226
1588564800000|2020-05-04 04:00:00|6037|6034|6037.2|6034.2|6038|6035.7|6036.3|6034|170
1588565100000|2020-05-04 04:05:00|6037.1|6034.1|6032.7|6029.7|6039|6036.6|6032|6029.5|214
1588565400000|2020-05-04 04:10:00|6032.6|6029.6|6027.3|6025.5|6032.9|6030.6|6027.3|6024.8|248
1588565700000|2020-05-04 04:15:00|6027.2|6025.4|6027.2|6025.4|6029|6026.4|6026.4|6023.9|209
1588566000000|2020-05-04 04:20:00|6027.1|6025.3|6025|6023.2|6028.8|6026.4|6024.2|6021.7|237
1588566300000|2020-05-04 04:25:00|6025.6|6022.6|6025.2|6022.2|6027.3|6025|6024.1|6021.6|234
1588566600000|2020-05-04 04:30:00|6025.1|6022.1|6024.3|6021.3|6025.8|6023.3|6022.6|6020.4|251
1588566900000|2020-05-04 04:35:00|6024.2|6021.2|6024.1|6021.1|6024.9|6022.4|6021.7|6019.2|240
1588567200000|2020-05-04 04:40:00|6024|6021|6023.8|6020.8|6025.1|6022.9|6022.2|6019.6|241
1588567500000|2020-05-04 04:45:00|6023.9|6020.9|6025.1|6022.1|6025.8|6023.4|6023.2|6020.8|176
1588567800000|2020-05-04 04:50:00|6024.9|6021.9|6027|6024|6028.1|6025.7|6022.9|6020.6|209
1588568100000|2020-05-04 04:55:00|6026.9|6023.9|6027|6024|6028.6|6026.2|6026.1|6023.7|256
1588568400000|2020-05-04 05:00:00|6027.1|6024.1|6026.1|6024.3|6029|6026.4|6025.3|6022.7|241
1588568700000|2020-05-04 05:05:00|6026.7|6023.7|6026.7|6023.7|6026.8|6024.4|6025.1|6022.6|179
1588569000000|2020-05-04 05:10:00|6026.8|6023.8|6027.1|6025.3|6028.8|6026.4|6025.1|6022.6|235
1588569300000|2020-05-04 05:15:00|6027|6025.2|6032.6|6029.6|6033|6030.5|6026.9|6024.5|271
1588569600000|2020-05-04 05:20:00|6032.7|6029.7|6028.6|6025.6|6032.7|6029.7|6028.4|6025.4|129
1588569900000|2020-05-04 05:25:00|6028.7|6025.7|6028.2|6026.4|6030.1|6027.6|6026.9|6024.3|250
1588570200000|2020-05-04 05:30:00|6028.1|6026.3|6027.4|6024.4|6031.3|6028.7|6026.3|6023.9|223
1588570500000|2020-05-04 05:35:00|6027.3|6024.3|6030.2|6028.4|6030.9|6028.6|6025.8|6023.3|263
1588570800000|2020-05-04 05:40:00|6030.7|6027.7|6029.6|6026.6|6031|6028.5|6028.3|6025.6|298
1588571100000|2020-05-04 05:45:00|6029.4|6026.4|6027.6|6024.6|6029.4|6027|6025.9|6023.3|308
1588571400000|2020-05-04 05:50:00|6027.7|6024.7|6023.2|6020.2|6027.7|6025|6022.2|6019.4|279
1588571700000|2020-05-04 05:55:00|6022.7|6019.7|6021.8|6018.8|6022.9|6020|6019.4|6016.4|328
1588572000000|2020-05-04 06:00:00|6021.7|6018.7|6022.6|6019.6|6023.9|6021.2|6017.2|6014.9|441
1588572300000|2020-05-04 06:05:00|6022.5|6019.5|6024.9|6021.9|6025.1|6022.7|6020.2|6017.6|387
1588572600000|2020-05-04 06:10:00|6024.8|6021.8|6026|6023|6026.2|6023.8|6022.9|6020.6|356
1588572900000|2020-05-04 06:15:00|6025.8|6022.8|6022.7|6020.9|6025.9|6023.4|6022.3|6019.9|295
1588573200000|2020-05-04 06:20:00|6022.8|6021|6025.7|6023.9|6026.6|6024.2|6022.8|6020.7|280
1588573500000|2020-05-04 06:25:00|6025.8|6024|6029.1|6026.1|6030.1|6027.7|6025.6|6023.2|293
1588573800000|2020-05-04 06:30:00|6028.9|6025.9|6032.1|6029.1|6032.1|6029.7|6028.2|6025.9|244
1588574100000|2020-05-04 06:35:00|6032|6029|6031.6|6029.8|6034.1|6031.6|6031.2|6029|313
1588574400000|2020-05-04 06:40:00|6031.5|6029.7|6035|6033.2|6035.7|6033.4|6030.6|6028.4|290
1588574700000|2020-05-04 06:45:00|6034.9|6033.1|6036.5|6034.7|6038.8|6036.4|6034.8|6032.5|393
1588575000000|2020-05-04 06:50:00|6036.4|6034.6|6038.6|6036.8|6039.6|6037.8|6035.9|6033.6|324
1588575300000|2020-05-04 06:55:00|6038.4|6036.6|6038.3|6035.3|6040|6037.6|6037.1|6035.1|337
1588575600000|2020-05-04 07:00:00|6038.4|6035.4|6038.5|6036.7|6039.7|6037.7|6036.9|6034.8|446
1588575900000|2020-05-04 07:05:00|6038.6|6036.8|6040.4|6038.6|6041.1|6039.1|6038.5|6036.7|333
1588576200000|2020-05-04 07:10:00|6040.3|6038.5|6037.7|6034.7|6042.8|6039.8|6036|6034.2|342
1588576500000|2020-05-04 07:15:00|6037.8|6034.8|6032.2|6030.4|6038|6036.2|6032.1|6030.2|323
1588576800000|2020-05-04 07:20:00|6032.3|6030.5|6029.8|6028|6033|6031|6029.7|6027.9|375
1588577100000|2020-05-04 07:25:00|6029.9|6028.1|6033.6|6030.6|6036|6033.6|6029.2|6027|360
1588577400000|2020-05-04 07:30:00|6033.7|6030.7|6037.4|6034.4|6038|6035.8|6032.6|6030.2|426
1588577700000|2020-05-04 07:35:00|6037.3|6034.3|6038.6|6035.6|6040.8|6038.6|6035.9|6033.6|371
1588578000000|2020-05-04 07:40:00|6038.7|6035.7|6038|6036.2|6039.1|6036.4|6036|6033.7|319
1588578300000|2020-05-04 07:45:00|6037.9|6036.1|6042.8|6039.8|6043.8|6041.3|6037.5|6035|419
1588578600000|2020-05-04 07:50:00|6042.9|6039.9|6046.2|6043.2|6046.4|6043.5|6039|6036.7|468
1588578900000|2020-05-04 07:55:00|6046.1|6043.1|6049.7|6046.7|6061.1|6058.1|6045.9|6042.9|612
1588579200000|2020-05-04 08:00:00|6049.6|6046.6|6047.5|6045.7|6050.6|6048.1|6044.8|6042.7|540
1588579500000|2020-05-04 08:05:00|6047.7|6045.9|6053.4|6050.4|6054.7|6052.2|6047.7|6045.9|471
1588579800000|2020-05-04 08:10:00|6053.3|6050.3|6049|6047.2|6053.7|6050.7|6048|6045.4|353
1588580100000|2020-05-04 08:15:00|6049.1|6047.3|6052.4|6049.4|6053.8|6051.3|6049.1|6047.1|410
1588580400000|2020-05-04 08:20:00|6052.3|6049.3|6051.8|6050|6052.9|6050.5|6050.6|6048|390
1588580700000|2020-05-04 08:25:00|6051.9|6050.1|6053.6|6051.8|6054.5|6052.2|6051.7|6049.3|320
1588581000000|2020-05-04 08:30:00|6053.7|6051.9|6051.4|6048.4|6053.8|6052|6049.8|6047.3|271
1588581300000|2020-05-04 08:35:00|6051.5|6048.5|6048.8|6045.8|6051.6|6049.3|6047.5|6045|272
1588581600000|2020-05-04 08:40:00|6048.7|6045.7|6051.6|6048.6|6051.8|6049.4|6047.3|6044.8|346
1588581900000|2020-05-04 08:45:00|6051.7|6048.7|6051.6|6048.6|6054.6|6052.2|6051|6048.5|362
1588582200000|2020-05-04 08:50:00|6051.5|6048.5|6054.4|6051.4|6054.9|6052.9|6050.9|6048.5|299
1588582500000|2020-05-04 08:55:00|6054.6|6051.6|6054.7|6051.7|6056.3|6053.9|6053.1|6050.9|268
1588582800000|2020-05-04 09:00:00|6054.6|6051.6|6048.5|6045.5|6054.6|6052.2|6048.1|6045.5|330
1588583100000|2020-05-04 09:05:00|6048.4|6045.4|6046.3|6044.5|6048.5|6046.1|6045.6|6043.4|333
1588583400000|2020-05-04 09:10:00|6046.4|6044.6|6045.2|6043.4|6047.4|6044.9|6044.1|6041.8|311
1588583700000|2020-05-04 09:15:00|6045|6043.2|6041.8|6038.8|6045.7|6043.5|6041|6038.8|323
1588584000000|2020-05-04 09:20:00|6041.5|6039.7|6038.5|6036.7|6042.5|6040.3|6037.6|6035.1|303
1588584300000|2020-05-04 09:25:00|6038.6|6036.8|6040|6038.2|6040.8|6038.7|6037.6|6035.4|298
1588584600000|2020-05-04 09:30:00|6040.1|6038.3|6039.8|6038|6041.9|6039.8|6039.5|6037.5|246
1588584900000|2020-05-04 09:35:00|6039.9|6038.1|6040.2|6038.4|6041.5|6039.1|6039|6036.9|327
1588585200000|2020-05-04 09:40:00|6040.3|6038.5|6044.4|6042.6|6045.1|6042.7|6040.3|6038.3|259
1588585500000|2020-05-04 09:45:00|6044.5|6042.7|6048.8|6045.8|6049.3|6047|6044.5|6042.6|299
1588585800000|2020-05-04 09:50:00|6048.7|6045.7|6047.4|6044.4|6049.1|6046.6|6045.7|6043.3|282
1588586100000|2020-05-04 09:55:00|6047.3|6044.3|6047.2|6044.2|6048.4|6045.9|6043.8|6041.5|278
1588586400000|2020-05-04 10:00:00|6047.4|6044.4|6044.6|6041.6|6047.6|6045.2|6043|6040.5|297
1588586700000|2020-05-04 10:05:00|6044.7|6041.7|6047.2|6044.2|6047.7|6045.4|6044.7|6041.7|257
1588587000000|2020-05-04 10:10:00|6047.3|6044.3|6047|6044|6048.9|6046.5|6045.7|6043.4|299
1588587300000|2020-05-04 10:15:00|6046.5|6044.7|6045.4|6042.4|6047.1|6044.7|6043.4|6041.2|290
1588587600000|2020-05-04 10:20:00|6045.3|6042.3|6042.5|6040.7|6046.6|6044.1|6042.1|6039.3|289
1588587900000|2020-05-04 10:25:00|6042.7|6040.9|6042.2|6039.2|6043.7|6041.4|6040|6037.6|327
1588588200000|2020-05-04 10:30:00|6042.1|6039.1|6042.5|6039.5|6043|6040.9|6040.3|6037.8|314
1588588500000|2020-05-04 10:35:00|6042.6|6039.6|6043.7|6040.7|6044.1|6041.6|6039.7|6037.3|285
1588588800000|2020-05-04 10:40:00|6043.8|6040.8|6043.3|6040.3|6045|6042.6|6042|6039.5|267
1588589100000|2020-05-04 10:45:00|6043.4|6040.4|6042.5|6039.5|6043.6|6041.3|6041.1|6038.7|212
1588589400000|2020-05-04 10:50:00|6042.6|6039.6|6038.5|6035.5|6042.7|6040.2|6037.9|6035.3|184
1588589700000|2020-05-04 10:55:00|6038.3|6035.3|6036|6033|6038.5|6036.3|6035|6032.5|257
1588590000000|2020-05-04 11:00:00|6036.1|6033.1|6037.4|6034.4|6037.8|6035.3|6034.3|6031.9|215
1588590300000|2020-05-04 11:05:00|6037.5|6034.5|6039|6036|6040.4|6038|6036|6033.4|322
1588590600000|2020-05-04 11:10:00|6038.7|6035.7|6038.7|6035.7|6041|6038.9|6037.2|6034.5|266
1588590900000|2020-05-04 11:15:00|6038.6|6035.6|6036.5|6033.5|6038.6|6036.3|6035.5|6033.1|259
1588591200000|2020-05-04 11:20:00|6036|6034.2|6036.6|6034.8|6038.4|6035.9|6035.9|6033.6|245
1588591500000|2020-05-04 11:25:00|6036.7|6034.9|6037.3|6034.3|6040|6037.8|6036.6|6034.2|262
1588591800000|2020-05-04 11:30:00|6037.5|6034.5|6039.3|6037.5|6040.2|6037.8|6036.6|6034.4|226
1588592100000|2020-05-04 11:35:00|6039.1|6037.3|6044.8|6043|6045|6043|6038.9|6036.9|251
1588592400000|2020-05-04 11:40:00|6044.9|6043.1|6044.8|6043|6046.6|6044.8|6044.1|6041.7|233
1588592700000|2020-05-04 11:45:00|6045.1|6043.3|6047.6|6044.6|6048.1|6045.8|6045|6042.5|239
1588593000000|2020-05-04 11:50:00|6047.7|6044.7|6052.1|6049.1|6053.8|6051.5|6047.1|6044.6|326
1588593300000|2020-05-04 11:55:00|6052.2|6049.2|6047.8|6046|6052.3|6049.9|6046.9|6044.4|369
1588593600000|2020-05-04 12:00:00|6047.7|6045.9|6048.3|6045.3|6048.8|6046.5|6045|6042.5|343
1588593900000|2020-05-04 12:05:00|6047.8|6046|6048.7|6045.7|6048.8|6046.6|6045.3|6043|344
1588594200000|2020-05-04 12:10:00|6048.6|6045.6|6051.4|6049.6|6052.1|6049.6|6047.9|6045.4|371
1588594500000|2020-05-04 12:15:00|6051.3|6049.5|6048.8|6047|6055.5|6053.1|6048.5|6046.4|393
1588594800000|2020-05-04 12:20:00|6049|6047.2|6048.8|6045.8|6050.7|6048.4|6047.7|6045.3|415
1588595100000|2020-05-04 12:25:00|6048.7|6045.7|6048.9|6047.1|6049.6|6047.3|6046.7|6044.3|336
1588595400000|2020-05-04 12:30:00|6049.1|6047.3|6043.6|6041.8|6050.7|6048.7|6043.5|6041.4|346
1588595700000|2020-05-04 12:35:00|6043.5|6041.7|6037|6034|6043.5|6041.7|6036.4|6034|405
1588596000000|2020-05-04 12:40:00|6037.1|6034.1|6031.5|6029.7|6037.1|6034.5|6031.3|6029.4|402
1588596300000|2020-05-04 12:45:00|6032.1|6029.1|6027.5|6024.5|6032.2|6029.8|6025.8|6023.4|454
1588596600000|2020-05-04 12:50:00|6027.3|6025.5|6028.6|6025.6|6033.9|6031.3|6027.3|6025.1|494
1588596900000|2020-05-04 12:55:00|6028.7|6025.7|6029.6|6027.8|6032.3|6029.9|6027.5|6025.2|364
1588597200000|2020-05-04 13:00:00|6029.5|6027.7|6023.1|6021.3|6031.2|6028.6|6022.3|6020|399
1588597500000|2020-05-04 13:05:00|6023.2|6021.4|6028.6|6025.6|6029.6|6027|6022.7|6020.2|365
1588597800000|2020-05-04 13:10:00|6028.5|6025.5|6029.8|6028|6032.8|6030.3|6028.5|6025.5|386
1588598100000|2020-05-04 13:15:00|6029.9|6028.1|6028.4|6025.4|6031.3|6029.1|6027.7|6025.1|352
1588598400000|2020-05-04 13:20:00|6028.3|6025.3|6026.1|6023.1|6028.6|6025.8|6023.1|6020.8|327
1588598700000|2020-05-04 13:25:00|6025.9|6022.9|6024.6|6021.6|6027.4|6024.8|6023.5|6021|352
1588599000000|2020-05-04 13:30:00|6024.7|6021.7|6023.6|6020.6|6026.2|6023.8|6021.3|6018.9|398
1588599300000|2020-05-04 13:35:00|6023.7|6020.7|6019.3|6016.3|6023.7|6021|6018.7|6016.3|373
1588599600000|2020-05-04 13:40:00|6018.7|6016.9|6024.5|6021.5|6024.5|6022.3|6010.8|6008.5|598
1588599900000|2020-05-04 13:45:00|6024.4|6021.4|6023.6|6020.6|6027.3|6024.8|6021.8|6019.5|466
1588600200000|2020-05-04 13:50:00|6023.5|6020.5|6029.2|6027.4|6033.8|6031.4|6022.8|6020.4|441
1588600500000|2020-05-04 13:55:00|6029.9|6026.9|6027.5|6024.5|6030.4|6027.9|6024.8|6021.8|457
1588600800000|2020-05-04 14:00:00|6027.6|6024.6|6033.9|6030.9|6033.9|6031.5|6026.8|6023.9|482
1588601100000|2020-05-04 14:05:00|6034|6031|6028.6|6026.8|6037.7|6035|6028.1|6025.6|528
1588601400000|2020-05-04 14:10:00|6028.7|6026.9|6027.4|6024.4|6030.1|6027.8|6025.3|6022.8|506
1588601700000|2020-05-04 14:15:00|6026.3|6024.5|6029.6|6026.6|6032.9|6030.5|6025.4|6023|536
1588602000000|2020-05-04 14:20:00|6029.7|6026.7|6021.9|6020.1|6029.8|6026.8|6021.9|6019.4|478
1588602300000|2020-05-04 14:25:00|6022.5|6019.5|6017.6|6014.6|6023.8|6021|6017|6014.6|504
1588602600000|2020-05-04 14:30:00|6016.6|6014.8|6017.2|6015.4|6019.3|6016.9|6013.4|6011.1|494
1588602900000|2020-05-04 14:35:00|6017.3|6015.5|6021.7|6019.9|6023.4|6021|6017.3|6015.1|428
1588603200000|2020-05-04 14:40:00|6021.6|6019.8|6024|6022.2|6026.1|6023.2|6019.3|6016.7|497
1588603500000|2020-05-04 14:45:00|6024.1|6022.3|6020.5|6017.5|6025.7|6023.3|6019|6016.6|386
1588603800000|2020-05-04 14:50:00|6019.6|6017.8|6031.1|6028.1|6032.4|6029.4|6018.1|6015.1|567
1588604100000|2020-05-04 14:55:00|6031.3|6028.3|6026.8|6023.8|6031.3|6028.8|6025.1|6022.1|612
1588604400000|2020-05-04 15:00:00|6026.1|6024.3|6025.6|6022.6|6027.3|6024.9|6024|6021.1|432
1588604700000|2020-05-04 15:05:00|6025.5|6022.5|6022.4|6019.4|6027.7|6025.4|6021.2|6018.9|399
1588605000000|2020-05-04 15:10:00|6022.3|6019.3|6023.5|6021.7|6024.4|6022|6019.2|6016.5|431
1588605300000|2020-05-04 15:15:00|6024.2|6021.2|6022.2|6019.2|6024.6|6022.2|6021|6018.5|327
1588605600000|2020-05-04 15:20:00|6022.3|6019.3|6026.7|6023.7|6026.7|6024|6017.9|6015.2|379
1588605900000|2020-05-04 15:25:00|6026.6|6023.6|6025.1|6022.1|6026.7|6024.2|6022.7|6020.3|295
1588606200000|2020-05-04 15:30:00|6025.2|6022.2|6024.8|6023|6027.1|6025|6023.6|6021.8|329
1588606500000|2020-05-04 15:35:00|6024.7|6022.9|6025.5|6023.7|6027.5|6025.1|6024.3|6022.4|239
1588606800000|2020-05-04 15:40:00|6025.4|6023.6|6024.5|6021.5|6027.8|6025.5|6023.4|6021.1|304
1588607100000|2020-05-04 15:45:00|6023.9|6022.1|6024.8|6023|6026.5|6024|6023.2|6020.6|297
1588607400000|2020-05-04 15:50:00|6025.5|6022.5|6029.4|6026.4|6029.6|6026.7|6024.1|6021.7|289
1588607700000|2020-05-04 15:55:00|6029.6|6026.6|6027.7|6025.9|6029.6|6027.2|6024.9|6022.6|296
1588608000000|2020-05-04 16:00:00|6027.8|6026|6028|6026.2|6028.7|6026.4|6025.8|6023.4|291
1588608300000|2020-05-04 16:05:00|6028.1|6026.3|6029|6027.2|6029.6|6027.2|6027.6|6025.3|226
1588608600000|2020-05-04 16:10:00|6029.1|6027.3|6027.8|6024.8|6029.7|6027.3|6026.7|6024.6|274
1588608900000|2020-05-04 16:15:00|6027.9|6024.9|6026.6|6024.8|6028.6|6026.3|6025|6022.5|271
1588609200000|2020-05-04 16:20:00|6026.5|6024.7|6030.8|6029|6031.4|6029.1|6026.2|6023.6|278
1588609500000|2020-05-04 16:25:00|6030.7|6028.9|6032.6|6029.6|6034.2|6031.8|6030.7|6028.5|376
1588609800000|2020-05-04 16:30:00|6032.8|6029.8|6031.4|6029.6|6034.2|6031.8|6030.3|6028.4|246
1588610100000|2020-05-04 16:35:00|6032.4|6029.4|6030.4|6027.4|6032.6|6030.3|6029.6|6027.4|274
1588610400000|2020-05-04 16:40:00|6030.5|6027.5|6032.2|6030.4|6032.9|6030.4|6029.7|6027.4|199
1588610700000|2020-05-04 16:45:00|6032.3|6030.5|6032.1|6030.3|6033.5|6031|6031|6028.6|257
1588611000000|2020-05-04 16:50:00|6032.2|6030.4|6033.2|6031.4|6034.5|6032|6031.7|6029.4|300
1588611300000|2020-05-04 16:55:00|6033.1|6031.3|6031.3|6028.3|6034.8|6032.4|6030.3|6027.8|236
1588611600000|2020-05-04 17:00:00|6031.4|6028.4|6032|6029|6032.2|6030|6029.7|6027.3|215
1588611900000|2020-05-04 17:05:00|6031.9|6028.9|6030.7|6027.7|6032.5|6030.2|6029.8|6027.4|178
1588612200000|2020-05-04 17:10:00|6030.1|6028.3|6029.9|6028.1|6031.5|6029.4|6028.3|6025.9|210
1588612500000|2020-05-04 17:15:00|6030.8|6027.8|6028.6|6025.6|6031.4|6028.8|6027.9|6025.5|203
1588612800000|2020-05-04 17:20:00|6028.5|6025.5|6029.4|6026.4|6029.9|6027.8|6027.5|6025.4|186
1588613100000|2020-05-04 17:25:00|6029.3|6026.3|6028.7|6025.7|6030.2|6028|6028.3|6025.7|222
1588613400000|2020-05-04 17:30:00|6028.6|6025.6|6029.8|6028|6030.9|6028.5|6028|6025.6|138
1588613700000|2020-05-04 17:35:00|6029.9|6028.1|6028.8|6025.8|6030.7|6028.6|6028.1|6025.6|187
1588614000000|2020-05-04 17:40:00|6028.3|6026.5|6028.4|6026.6|6029.8|6027.3|6027.7|6025.5|198
1588614300000|2020-05-04 17:45:00|6028.8|6027|6033.9|6032.1|6034.9|6032.5|6028.8|6027|217
1588614600000|2020-05-04 17:50:00|6034|6032.2|6033.7|6031.9|6035.3|6033|6033.2|6031.3|179
1588614900000|2020-05-04 17:55:00|6033.8|6032|6033.5|6030.5|6035.7|6033.8|6032.9|6030.4|225
1588615200000|2020-05-04 18:00:00|6033.4|6030.4|6035.7|6032.7|6035.9|6033|6032.9|6030.4|208
1588615500000|2020-05-04 18:05:00|6035.6|6032.6|6035.5|6032.5|6037|6034.5|6033.9|6031.6|228
1588615800000|2020-05-04 18:10:00|6035.4|6032.4|6035|6032|6036.5|6034|6033.7|6031.4|206
1588616100000|2020-05-04 18:15:00|6035.2|6032.2|6037.8|6036|6038.4|6036|6034|6031.5|195
1588616400000|2020-05-04 18:20:00|6038.4|6035.4|6040.5|6037.5|6040.8|6038.5|6037.6|6034.8|254
1588616700000|2020-05-04 18:25:00|6040.4|6037.4|6043.3|6040.3|6043.6|6041.4|6039.7|6037.3|242
1588617000000|2020-05-04 18:30:00|6042.9|6041.1|6043.8|6042|6046.7|6044.2|6042.9|6040.9|304
1588617300000|2020-05-04 18:35:00|6043.7|6041.9|6043|6041.2|6044.7|6042.4|6042.2|6039.9|297
1588617600000|2020-05-04 18:40:00|6042.9|6041.1|6043.1|6041.3|6045|6042.6|6042.6|6040.3|231
1588617900000|2020-05-04 18:45:00|6043|6041.2|6044.8|6043|6045.6|6043.2|6042.9|6040.7|270
1588618200000|2020-05-04 18:50:00|6044.7|6042.9|6045.5|6042.5|6046.8|6045|6044.7|6042.3|204
1588618500000|2020-05-04 18:55:00|6045.4|6042.4|6045.7|6042.7|6047.4|6045.1|6044.8|6042.3|274
1588618800000|2020-05-04 19:00:00|6045.5|6042.5|6049.8|6048|6051.9|6048.9|6045.2|6042.5|272
1588619100000|2020-05-04 19:05:00|6049.7|6047.9|6051.5|6049.7|6052.1|6049.8|6049.3|6046.9|260
1588619400000|2020-05-04 19:10:00|6051.4|6049.6|6051.6|6049.8|6052|6050.1|6050.2|6048.1|144
1588619700000|2020-05-04 19:15:00|6051.7|6049.9|6052.5|6049.5|6052.7|6050.3|6050.9|6049.1|124
1588620000000|2020-05-04 19:20:00|6052|6050.2|6052.3|6050.5|6052.9|6051.1|6051.7|6049.5|130
1588620300000|2020-05-04 19:25:00|6052.2|6050.4|6052.9|6051.1|6053.7|6051.8|6051.5|6049.4|193
1588620600000|2020-05-04 19:30:00|6053.8|6050.8|6055.5|6052.5|6055.9|6053.5|6051.7|6049.2|220
1588620900000|2020-05-04 19:35:00|6054.9|6053.1|6051.8|6050|6055.6|6053.7|6051.7|6049.5|202
1588621200000|2020-05-04 19:40:00|6051.9|6050.1|6053.3|6051.5|6053.7|6051.7|6051.9|6049.6|152
1588621500000|2020-05-04 19:45:00|6053.4|6051.6|6052.6|6050.8|6054.6|6052.2|6052.5|6050.2|182
1588621800000|2020-05-04 19:50:00|6052.1|6049.6|6052.8|6051|6053.6|6051.7|6051.8|6049.6|222
1588622100000|2020-05-04 19:55:00|6052.7|6050.9|6052|6050.2|6053.8|6051.7|6051|6048.7|264
1588622400000|2020-05-04 20:00:00|6052.5|6050.7|6051.3|6049.5|6052.5|6050.7|6049.8|6047.4|231
1588622700000|2020-05-04 20:05:00|6051.2|6049.4|6051.2|6049.4|6051.9|6049.8|6051|6048.8|109
1588623000000|2020-05-04 20:10:00|6051.3|6049.5|6051.7|6049.9|6051.9|6050.1|6050|6048.2|162
1588623300000|2020-05-04 20:15:00|6051.9|6050.1|6050.3|6048.5|6052.2|6050.4|6050.1|6048.3|142
1588623600000|2020-05-04 20:20:00|6050.2|6048.4|6051|6049.2|6051.5|6049.3|6050.2|6048.2|101
1588623900000|2020-05-04 20:25:00|6051.1|6049.3|6050.4|6047.4|6051.1|6049.3|6049.6|6047.3|146
1588624200000|2020-05-04 20:30:00|6050.5|6047.5|6050.4|6047.4|6050.6|6048.3|6048.9|6046.5|139
1588624500000|2020-05-04 20:35:00|6050.5|6047.5|6049.5|6046.5|6050.9|6048.6|6047.7|6044.7|156
1588624800000|2020-05-04 20:40:00|6049.6|6046.6|6051.6|6048.6|6051.7|6049.3|6049.6|6046.6|83
1588625100000|2020-05-04 20:45:00|6051.5|6048.5|6052.4|6049.4|6052.8|6049.8|6051.5|6048.5|146
1588625400000|2020-05-04 20:50:00|6052.5|6049.5|6052.2|6049.2|6054.4|6051.4|6052.1|6049.1|133
1588625700000|2020-05-04 20:55:00|6052.3|6049.3|6052|6049|6056.2|6053.2|6052|6048.4|187
1588626000000|2020-05-04 21:00:00|6051.6|6047.6|6047.8|6043.8|6051.9|6047.9|6047.6|6043.8|39
1588626300000|2020-05-04 21:05:00|6048.1|6044.1|6051|6047|6051.9|6047.9|6047.9|6043.9|111
1588626600000|2020-05-04 21:10:00|6050.8|6046.8|6053.3|6049.3|6054.7|6050.7|6047.1|6043.1|182
1588626900000|2020-05-04 21:15:00|6053.4|6049.4|6054.6|6050.6|6055.8|6051.8|6052|6048|202
1588627200000|2020-05-04 21:20:00|6055|6051|6053.7|6049.7|6056|6052|6053|6049|203
1588627500000|2020-05-04 21:25:00|6053.8|6049.8|6054.2|6050.2|6054.9|6050.9|6053.4|6049.4|199
1588627800000|2020-05-04 21:30:00|6054.3|6050.3|6048.2|6044.2|6054.4|6050.4|6047.3|6043.3|207
1588628100000|2020-05-04 21:35:00|6048.4|6044.4|6048|6044|6049|6045|6047.5|6043.8|98
1588628400000|2020-05-04 21:40:00|6048.1|6044.1|6047.8|6043.8|6048.7|6044.7|6046.9|6042.9|212
1588628700000|2020-05-04 21:45:00|6048|6044|6050.4|6046.4|6050.6|6046.6|6047.1|6043.2|256
1588629000000|2020-05-04 21:50:00|6050.5|6046.5|6050.5|6046.5|6050.8|6046.8|6049.9|6045.9|224
1588629300000|2020-05-04 21:55:00|6050.6|6046.6|6050.3|6046.3|6050.8|6046.8|6050|6046|266
1588629600000|2020-05-04 22:00:00|6050.2|6046.2|6052|6049|6052.2|6049.2|6048.3|6044.3|173
1588629900000|2020-05-04 22:05:00|6051.9|6048.9|6051.2|6048.2|6053.5|6050.5|6050.8|6047.8|127
1588630200000|2020-05-04 22:10:00|6051.1|6048.1|6049.3|6046.3|6051.1|6048.5|6048.4|6046.1|102
1588630500000|2020-05-04 22:15:00|6049.2|6046.2|6050.1|6047.1|6050.7|6047.7|6049.1|6046.1|117
1588630800000|2020-05-04 22:20:00|6050|6047|6051.1|6048.1|6051.6|6048.8|6049.9|6046.9|128
1588631100000|2020-05-04 22:25:00|6051|6048|6050.8|6047.8|6051.1|6048.1|6049.8|6047.1|144
1588631400000|2020-05-04 22:30:00|6050.5|6047.5|6051.6|6048.6|6051.8|6048.8|6050.5|6047.5|139
1588631700000|2020-05-04 22:35:00|6051.3|6048.3|6047.8|6044.8|6051.6|6048.6|6047.5|6044.5|146
1588632000000|2020-05-04 22:40:00|6047.7|6044.7|6047.5|6044.5|6048.7|6045.8|6047.1|6044.4|131
1588632300000|2020-05-04 22:45:00|6047.6|6044.6|6046.4|6043.4|6047.6|6044.6|6045.7|6042.9|157
1588632600000|2020-05-04 22:50:00|6046.5|6043.5|6047.7|6044.7|6047.9|6045.2|6046.3|6043.3|156
1588632900000|2020-05-04 22:55:00|6047.8|6044.8|6049.3|6046.3|6049.4|6047|6047.6|6044.6|92
1588633200000|2020-05-04 23:00:00|6048.7|6046.9|6053.4|6050.4|6053.9|6051.3|6048.7|6046.6|139
1588633500000|2020-05-04 23:05:00|6053.5|6050.5|6054.3|6051.3|6055.4|6052.7|6053.4|6050.4|135
1588633800000|2020-05-04 23:10:00|6054.4|6051.4|6053.5|6050.5|6054.5|6051.5|6053.3|6050.3|120
1588634100000|2020-05-04 23:15:00|6053.7|6050.7|6054.6|6051.6|6054.7|6052|6053.6|6050.7|227
1588634400000|2020-05-04 23:20:00|6054.5|6051.5|6057.1|6054.1|6057.1|6054.1|6054.4|6051.4|225
1588634700000|2020-05-04 23:25:00|6057|6054|6053.3|6050.3|6057.8|6054.8|6053|6050|176
1588635000000|2020-05-04 23:30:00|6053.2|6050.2|6053.7|6050.7|6053.7|6051.3|6052.7|6050.2|147
1588635300000|2020-05-04 23:35:00|6053.6|6050.6|6053.5|6050.5|6054.4|6052.1|6053|6050.3|162
1588635600000|2020-05-04 23:40:00|6053.4|6050.4|6051.5|6048.5|6053.5|6050.7|6051.4|6048.4|147
1588635900000|2020-05-04 23:45:00|6051.4|6048.4|6053.5|6050.5|6053.8|6050.8|6051.4|6048.4|138
1588636200000|2020-05-04 23:50:00|6053.4|6050.4|6054.7|6051.7|6054.9|6052|6053.2|6050.2|137
1588636500000|2020-05-04 23:55:00|6054.6|6051.6|6050.7|6048.9|6055.8|6053.3|6050.6|6048.1|167
1588636800000|2020-05-05 00:00:00|6050.8|6049|6058.6|6055.6|6058.6|6056|6050.8|6049|222
1588637100000|2020-05-05 00:05:00|6058.5|6055.5|6057.6|6055.8|6058.5|6056.2|6056|6053.6|211
1588637400000|2020-05-05 00:10:00|6058.2|6055.2|6057.3|6054.3|6058.6|6056.1|6056.4|6054.1|146
1588637700000|2020-05-05 00:15:00|6057.4|6054.4|6059.7|6056.7|6060.5|6058|6057|6054.4|216
1588638000000|2020-05-05 00:20:00|6059.6|6056.6|6059.4|6056.4|6060.8|6058.3|6058.3|6056.1|177
1588638300000|2020-05-05 00:25:00|6059.5|6056.5|6060.4|6057.4|6060.8|6058.2|6056.6|6054.3|167
1588638600000|2020-05-05 00:30:00|6060.3|6057.3|6065.9|6064.1|6066.6|6064.2|6059.9|6057.2|320
1588638900000|2020-05-05 00:35:00|6066.7|6063.7|6062.9|6061.1|6067.5|6065|6062.7|6060.4|246
1588639200000|2020-05-05 00:40:00|6063|6061.2|6065.4|6062.4|6067.7|6065.6|6061.3|6059.5|277
1588639500000|2020-05-05 00:45:00|6065.3|6062.3|6063.5|6060.5|6065.4|6063|6062.7|6060.2|261
1588639800000|2020-05-05 00:50:00|6063.4|6060.4|6063.4|6060.4|6064|6061.1|6061.5|6059.2|190
1588640100000|2020-05-05 00:55:00|6062.6|6060.8|6064.4|6061.4|6064.9|6062.1|6061.4|6058.8|187
1588640400000|2020-05-05 01:00:00|6064.5|6061.5|6064.5|6062.7|6065.2|6062.8|6063.5|6061.1|233
1588640700000|2020-05-05 01:05:00|6064.4|6062.6|6062.2|6059.2|6066.1|6063.9|6060.9|6058.2|227
1588641000000|2020-05-05 01:10:00|6062.3|6059.3|6062.5|6059.5|6064.1|6061.8|6061.1|6058.1|224
1588641300000|2020-05-05 01:15:00|6062.9|6059.9|6061.3|6058.3|6063.3|6060.8|6060.2|6057.6|245
1588641600000|2020-05-05 01:20:00|6062.1|6059.5|6063.9|6062.1|6066.4|6063.4|6061.4|6058.4|251
1588641900000|2020-05-05 01:25:00|6064|6062.2|6063.4|6060.4|6064.6|6062.3|6061.8|6059.3|189
1588642200000|2020-05-05 01:30:00|6063.9|6060.9|6066.6|6064.8|6067.8|6065.5|6063.2|6060.2|283
1588642500000|2020-05-05 01:35:00|6066.7|6064.9|6062.5|6059.5|6067.5|6064.9|6059.8|6057.3|324
1588642800000|2020-05-05 01:40:00|6062|6060.2|6063.5|6060.5|6065.3|6063.1|6061.1|6058.7|273
1588643100000|2020-05-05 01:45:00|6063.6|6060.6|6063.7|6060.7|6063.9|6061.4|6062.4|6060.2|166
1588643400000|2020-05-05 01:50:00|6063|6061.2|6062.6|6060.8|6064.5|6061.9|6062.5|6060.1|159
1588643700000|2020-05-05 01:55:00|6062.7|6060.9|6062.2|6059.2|6063.8|6061.4|6061.4|6059.1|158
1588644000000|2020-05-05 02:00:00|6061.8|6060|6060.6|6058.8|6062.5|6060|6060.2|6058|174
1588644300000|2020-05-05 02:05:00|6060.5|6058.7|6059.2|6057.4|6061|6058.8|6058.7|6056.3|220
1588644600000|2020-05-05 02:10:00|6059.8|6056.8|6061.1|6059.3|6061.9|6059.3|6059.1|6056.7|156
1588644900000|2020-05-05 02:15:00|6061.2|6059.4|6063.9|6060.9|6063.9|6061.5|6060.4|6058.1|139
1588645200000|2020-05-05 02:20:00|6063.8|6060.8|6069.1|6066.1|6069.3|6066.9|6063.2|6060.8|293
1588645500000|2020-05-05 02:25:00|6069.2|6066.2|6069|6066|6069.2|6067|6067.4|6065|216
1588645800000|2020-05-05 02:30:00|6068.9|6065.9|6067.9|6066.1|6069.2|6066.8|6066.7|6064.4|188
1588646100000|2020-05-05 02:35:00|6067.8|6066|6069.3|6066.3|6069.6|6067.5|6067.7|6065.3|193
1588646400000|2020-05-05 02:40:00|6069.5|6066.5|6067.6|6065.8|6070.3|6067.7|6067.5|6065.2|240
1588646700000|2020-05-05 02:45:00|6068.2|6065.2|6063.2|6060.2|6068.5|6066.2|6062.4|6060.2|197
1588647000000|2020-05-05 02:50:00|6062.5|6060.7|6062.5|6059.5|6063.8|6061|6060.5|6058.2|227
1588647300000|2020-05-05 02:55:00|6062.2|6060.4|6060.3|6058.5|6063.4|6061|6060.1|6058.3|260
1588647600000|2020-05-05 03:00:00|6060.4|6058.6|6062.7|6060.9|6063.3|6060.9|6060.4|6058.2|175
1588647900000|2020-05-05 03:05:00|6062.6|6060.8|6063.6|6061.8|6064.3|6062|6062.6|6060.2|104
1588648200000|2020-05-05 03:10:00|6063.5|6061.7|6064.5|6061.5|6064.5|6062|6063.1|6061|75
1588648500000|2020-05-05 03:15:00|6064.4|6061.4|6063.5|6061.7|6064.4|6062|6063|6060.9|109
1588648800000|2020-05-05 03:20:00|6063.4|6061.6|6064.4|6061.4|6065.6|6063.2|6061.8|6059.4|240
1588649100000|2020-05-05 03:25:00|6064.5|6061.5|6065.3|6062.3|6065.3|6063.1|6063.1|6060.6|158
1588649400000|2020-05-05 03:30:00|6064.8|6063|6063.9|6062.1|6065.4|6063|6063.3|6061.3|114
1588649700000|2020-05-05 03:35:00|6064.4|6061.4|6062.5|6060.7|6064.4|6061.9|6062.2|6059.8|115
1588650000000|2020-05-05 03:40:00|6062.6|6060.8|6066.6|6064.8|6067.6|6065.3|6062.6|6060.4|185
1588650300000|2020-05-05 03:45:00|6066.7|6064.9|6066.9|6063.9|6068.2|6066|6065.9|6063.3|179
1588650600000|2020-05-05 03:50:00|6067|6064|6066.4|6063.4|6068.7|6066.5|6065.4|6063|274
1588650900000|2020-05-05 03:55:00|6066.3|6063.3|6066.1|6063.1|6067.8|6065.3|6065.1|6062.7|185
1588651200000|2020-05-05 04:00:00|6065.5|6063.7|6068.4|6065.4|6068.7|6066.5|6064.8|6062.4|195
1588651500000|2020-05-05 04:05:00|6068.5|6065.5|6069.3|6066.3|6069.9|6067.6|6068|6065.4|236
1588651800000|2020-05-05 04:10:00|6069.4|6066.4|6070.1|6068.3|6070.6|6068.6|6068.6|6066.1|141
1588652100000|2020-05-05 04:15:00|6069.8|6068|6067|6064|6070.9|6068.4|6065.5|6063.1|250
1588652400000|2020-05-05 04:20:00|6067.1|6064.1|6068.3|6065.3|6068.5|6066|6065.9|6063.5|198
1588652700000|2020-05-05 04:25:00|6068.2|6065.2|6066.7|6062.7|6068.3|6065.3|6064.1|6061.1|235
1588653000000|2020-05-05 04:30:00|6067.4|6063.4|6059.9|6056.9|6068.8|6065.7|6058.5|6055.5|504
1588653300000|2020-05-05 04:35:00|6059.8|6056.8|6062.8|6059.8|6062.8|6060.1|6059.2|6056.4|231
1588653600000|2020-05-05 04:40:00|6062.7|6059.7|6061.9|6058.9|6062.8|6060.1|6061.5|6058.5|148
1588653900000|2020-05-05 04:45:00|6061.8|6058.8|6059.5|6056.5|6061.9|6058.9|6058.7|6056.2|164
1588654200000|2020-05-05 04:50:00|6059.6|6056.6|6061.1|6058.1|6061.1|6058.6|6059.2|6056.2|136
1588654500000|2020-05-05 04:55:00|6061.2|6058.2|6063.8|6060.8|6064.3|6061.7|6060.6|6058.2|219
1588654800000|2020-05-05 05:00:00|6063.7|6060.7|6070.7|6067.7|6070.9|6067.9|6063.2|6060.6|291
1588655100000|2020-05-05 05:05:00|6070.8|6067.8|6069.2|6066.2|6070.9|6068|6067.9|6065.3|271
1588655400000|2020-05-05 05:10:00|6069.3|6066.3|6068.3|6065.3|6069.6|6067.2|6066.2|6063.9|224
1588655700000|2020-05-05 05:15:00|6068.4|6065.4|6068.1|6065.1|6069.5|6066.5|6066.6|6063.9|226
1588656000000|2020-05-05 05:20:00|6068.2|6065.2|6068.8|6065.8|6068.9|6066.4|6066.7|6064.3|138
1588656300000|2020-05-05 05:25:00|6068.7|6065.7|6068.7|6065.7|6069.3|6066.7|6067.4|6064.9|171
1588656600000|2020-05-05 05:30:00|6069.2|6066.2|6065.4|6062.4|6069.9|6067.1|6065.3|6062.3|221
1588656900000|2020-05-05 05:35:00|6065.3|6062.3|6067.3|6064.3|6067.4|6064.4|6064.5|6062.2|139
1588657200000|2020-05-05 05:40:00|6067.2|6064.2|6071.2|6068.2|6071.5|6069.1|6066.8|6064.2|248
1588657500000|2020-05-05 05:45:00|6070.8|6069|6074.4|6071.4|6074.6|6072|6070.3|6068|242
1588657800000|2020-05-05 05:50:00|6074.3|6071.3|6075.3|6072.3|6075.6|6073|6073.3|6070.3|217
1588658100000|2020-05-05 05:55:00|6075.4|6072.4|6075.3|6072.3|6077.7|6075.3|6074.6|6072.2|306
1588658400000|2020-05-05 06:00:00|6075.4|6072.4|6072.4|6069.4|6076.1|6073.6|6070.8|6068.3|370
1588658700000|2020-05-05 06:05:00|6072.3|6069.3|6073.1|6070.1|6073.2|6070.5|6070.1|6067.4|294
1588659000000|2020-05-05 06:10:00|6073|6070|6070.7|6067.7|6075.5|6072.5|6069.8|6067.3|342
1588659300000|2020-05-05 06:15:00|6070.6|6067.6|6074.4|6071.4|6074.4|6072.1|6070.6|6067.6|248
1588659600000|2020-05-05 06:20:00|6074.3|6071.3|6075.1|6072.1|6075.4|6073|6072.1|6069.8|274
1588659900000|2020-05-05 06:25:00|6075.2|6072.2|6067.7|6065.9|6075.2|6072.2|6067.6|6065.3|272
1588660200000|2020-05-05 06:30:00|6068.4|6065.4|6063.6|6061.8|6068.7|6066.1|6063.5|6061.1|228
1588660500000|2020-05-05 06:35:00|6063.5|6061.7|6064.2|6061.2|6066.3|6063.8|6063.3|6060.8|310
1588660800000|2020-05-05 06:40:00|6064.3|6061.3|6067.3|6064.3|6069.9|6067.1|6064|6061.2|296
1588661100000|2020-05-05 06:45:00|6067.4|6064.4|6066.2|6063.2|6067.6|6065.1|6062.7|6060.3|281
1588661400000|2020-05-05 06:50:00|6066.3|6063.3|6065.6|6063.8|6068.2|6065.7|6064.9|6062.6|257
1588661700000|2020-05-05 06:55:00|6065.7|6063.9|6066.5|6063.5|6066.5|6063.9|6063.5|6061.1|220
1588662000000|2020-05-05 07:00:00|6066.4|6063.4|6060.5|6058.7|6066.5|6063.9|6059|6056.6|441
1588662300000|2020-05-05 07:05:00|6060.4|6058.6|6062.7|6060.9|6064.1|6061.7|6059.3|6056.9|364
1588662600000|2020-05-05 07:10:00|6062.6|6060.8|6066.8|6065|6067.6|6065.1|6060.4|6058.2|411
1588662900000|2020-05-05 07:15:00|6067.3|6064.3|6062.3|6059.3|6068.6|6065.9|6060.3|6058.5|362
1588663200000|2020-05-05 07:20:00|6062.4|6059.4|6061|6059.2|6064.2|6061.8|6060.4|6058.3|344
1588663500000|2020-05-05 07:25:00|6060.9|6059.1|6061.1|6059.3|6061.6|6059.6|6059.6|6057.4|286
1588663800000|2020-05-05 07:30:00|6061.2|6059.4|6063.3|6060.3|6065.8|6063.4|6061.2|6058.8|264
1588664100000|2020-05-05 07:35:00|6063.4|6060.4|6060.4|6057.4|6063.5|6061.2|6059.5|6057|333
1588664400000|2020-05-05 07:40:00|6060.3|6057.3|6060.4|6058.6|6060.5|6058.6|6059|6056.9|281
1588664700000|2020-05-05 07:45:00|6060.3|6058.5|6060.8|6057.8|6062.8|6060.2|6059.9|6057.4|311
1588665000000|2020-05-05 07:50:00|6060.9|6057.9|6066.7|6064.9|6067.4|6065|6060.2|6057.8|327
1588665300000|2020-05-05 07:55:00|6066.6|6064.8|6065.6|6063.8|6067.4|6065|6065.3|6062.8|269
1588665600000|2020-05-05 08:00:00|6065.8|6064|6063.7|6061.9|6066.6|6064|6063.6|6061.8|317
1588665900000|2020-05-05 08:05:00|6063.8|6062|6068.7|6066.9|6071.9|6069.3|6063.1|6061.3|367
1588666200000|2020-05-05 08:10:00|6068.6|6066.8|6069.1|6066.1|6073.3|6070.8|6067.6|6065.3|488
1588666500000|2020-05-05 08:15:00|6069|6066|6063.5|6061.7|6069|6066|6062.7|6060.2|574
1588666800000|2020-05-05 08:20:00|6063.4|6061.6|6064.6|6061.6|6068.1|6065.8|6062.7|6060.4|447
1588667100000|2020-05-05 08:25:00|6064.7|6061.7|6064.1|6062.3|6066.1|6063.8|6063.5|6061.5|324
1588667400000|2020-05-05 08:30:00|6064.2|6062.4|6059.8|6058|6065.9|6063.5|6058.5|6056.2|522
1588667700000|2020-05-05 08:35:00|6059.9|6058.1|6057.1|6054.1|6061.6|6059|6054.8|6052.2|519
1588668000000|2020-05-05 08:40:00|6057|6054|6046.9|6043.9|6057|6054|6044.6|6042.2|624
1588668300000|2020-05-05 08:45:00|6047.1|6044.1|6039.7|6037.9|6047.1|6044.8|6038.5|6036|629
1588668600000|2020-05-05 08:50:00|6039.6|6037.8|6038.3|6036.5|6042.1|6039.7|6037.6|6035.2|521
1588668900000|2020-05-05 08:55:00|6038.4|6036.6|6039.3|6036.3|6040.3|6038.2|6034.1|6031.9|530
1588669200000|2020-05-05 09:00:00|6038|6036.2|6034.4|6032.6|6041.5|6039|6034.4|6031.9|570
1588669500000|2020-05-05 09:05:00|6034.2|6032.4|6043.4|6040.4|6044.3|6042.1|6034.1|6032.1|633
1588669800000|2020-05-05 09:10:00|6043.5|6040.5|6044.5|6041.5|6046.5|6044.1|6041.6|6039.2|525
1588670100000|2020-05-05 09:15:00|6044.4|6041.4|6046.4|6044.6|6050.7|6048.1|6043.7|6041.2|436
1588670400000|2020-05-05 09:20:00|6046|6044.2|6044.8|6041.8|6046.5|6044.2|6043|6040.7|389
1588670700000|2020-05-05 09:25:00|6044.9|6041.9|6039.2|6036.2|6044.9|6041.9|6037.9|6035.7|504
1588671000000|2020-05-05 09:30:00|6038.5|6036.7|6041.7|6038.7|6042.9|6040.4|6038|6036|440
1588671300000|2020-05-05 09:35:00|6041.8|6038.8|6042.3|6040.5|6044.9|6042.4|6040|6037.9|360
1588671600000|2020-05-05 09:40:00|6042.4|6040.6|6046.2|6043.2|6046.9|6044|6042|6039.6|283
1588671900000|2020-05-05 09:45:00|6045.9|6042.9|6044.8|6043|6046.4|6043.4|6043.8|6041.3|321
1588672200000|2020-05-05 09:50:00|6044.9|6043.1|6047.8|6046|6051.1|6048.7|6044.7|6042.4|398
1588672500000|2020-05-05 09:55:00|6047.7|6045.9|6052.2|6049.2|6052.4|6050.1|6046|6043.7|376
1588672800000|2020-05-05 10:00:00|6052.1|6049.1|6048.4|6046.6|6052.9|6050.7|6048.3|6046|375
1588673100000|2020-05-05 10:05:00|6048.3|6046.5|6048.9|6047.1|6050.8|6048.5|6046.8|6044.3|298
1588673400000|2020-05-05 10:10:00|6049.3|6046.3|6049.5|6046.5|6053.9|6050.9|6048.4|6046.1|375
1588673700000|2020-05-05 10:15:00|6049.7|6046.7|6049.5|6046.5|6052.7|6050.3|6048|6045.5|374
1588674000000|2020-05-05 10:20:00|6049.8|6046.8|6051.3|6048.3|6053.3|6050.7|6049.5|6046.6|342
1588674300000|2020-05-05 10:25:00|6051.4|6048.4|6051.4|6048.4|6052.3|6049.8|6049|6046.8|350
1588674600000|2020-05-05 10:30:00|6051.5|6048.5|6052.9|6051.1|6055.1|6052.9|6049.8|6047.1|387
1588674900000|2020-05-05 10:35:00|6052.8|6051|6053.9|6050.9|6054.3|6051.7|6050.8|6048.6|341
1588675200000|2020-05-05 10:40:00|6053.8|6050.8|6055.2|6052.2|6056.4|6054.1|6053.6|6050.6|283
1588675500000|2020-05-05 10:45:00|6055.1|6052.1|6051|6048|6055.3|6052.5|6050.4|6047.9|324
1588675800000|2020-05-05 10:50:00|6050.9|6047.9|6053.3|6050.3|6053.4|6050.6|6048.2|6045.2|411
1588676100000|2020-05-05 10:55:00|6053.4|6050.4|6054|6051|6054.1|6051.7|6049.7|6047.5|374
1588676400000|2020-05-05 11:00:00|6053.9|6050.9|6047|6044|6054|6051.4|6047|6044|357
1588676700000|2020-05-05 11:05:00|6047.1|6044.1|6051.8|6050|6052.1|6050|6047.1|6044.1|332
1588677000000|2020-05-05 11:10:00|6051.7|6049.9|6055|6052|6055.3|6052.6|6051.7|6049.3|284
1588677300000|2020-05-05 11:15:00|6054.9|6051.9|6051.5|6048.5|6055|6052.7|6050.6|6048.3|337
1588677600000|2020-05-05 11:20:00|6051.4|6048.4|6053.6|6050.6|6054|6051.7|6050|6048.1|306
1588677900000|2020-05-05 11:25:00|6053.5|6050.5|6053|6051.2|6055.4|6053|6051.8|6049.1|304
1588678200000|2020-05-05 11:30:00|6053.1|6051.3|6053.5|6051.7|6054.5|6052.5|6053|6050.8|257
1588678500000|2020-05-05 11:35:00|6053.6|6051.8|6055.6|6052.6|6055.7|6053.2|6052.9|6050.6|289
1588678800000|2020-05-05 11:40:00|6055.5|6052.5|6054.1|6051.1|6056.4|6053.9|6053|6050.8|253
1588679100000|2020-05-05 11:45:00|6054.2|6051.2|6053.5|6050.5|6055.3|6052.8|6052.5|6050.2|342
1588679400000|2020-05-05 11:50:00|6053.4|6050.4|6053.3|6050.3|6055.5|6053|6052.7|6050.3|262
1588679700000|2020-05-05 11:55:00|6053.2|6050.2|6051.3|6049.5|6054.4|6052|6050.9|6048.6|347
1588680000000|2020-05-05 12:00:00|6051.5|6049.7|6053.3|6051.5|6053.5|6051.7|6050.4|6048.3|377
1588680300000|2020-05-05 12:05:00|6053.4|6051.6|6053.1|6051.3|6054.4|6051.9|6051.7|6049.3|374
1588680600000|2020-05-05 12:10:00|6053.2|6051.4|6054.6|6052.8|6055.2|6053|6052.3|6050.1|412
1588680900000|2020-05-05 12:15:00|6054.5|6052.7|6054.6|6052.8|6055.2|6052.8|6053.2|6050.8|355
1588681200000|2020-05-05 12:20:00|6054.7|6052.9|6054.5|6051.5|6055.8|6053.5|6053.3|6051.2|340
1588681500000|2020-05-05 12:25:00|6053.9|6052.1|6055.5|6052.5|6055.8|6053.2|6053.1|6050.6|294
1588681800000|2020-05-05 12:30:00|6055.3|6052.3|6058.1|6055.1|6058.4|6055.9|6053|6050.6|333
1588682100000|2020-05-05 12:35:00|6058|6055|6059.5|6056.5|6059.5|6057.3|6056.1|6053.6|279
1588682400000|2020-05-05 12:40:00|6059.6|6056.6|6060.4|6057.4|6062.6|6060.1|6058|6055.5|340
1588682700000|2020-05-05 12:45:00|6060.3|6057.3|6059.3|6057.5|6060.9|6058.5|6057.9|6056|329
1588683000000|2020-05-05 12:50:00|6059.2|6057.4|6056.3|6053.3|6060.7|6058.5|6055.4|6052.7|338
1588683300000|2020-05-05 12:55:00|6056.4|6053.4|6054.9|6053.1|6056.9|6054.6|6054.9|6052.4|316
1588683600000|2020-05-05 13:00:00|6055|6053.2|6056.3|6054.5|6057.7|6055.5|6054|6051.4|398
1588683900000|2020-05-05 13:05:00|6056.4|6054.6|6067.1|6065.3|6067.6|6065.4|6056.3|6054.5|519
1588684200000|2020-05-05 13:10:00|6067.2|6065.4|6067.2|6064.2|6068.2|6065.7|6061.5|6058.5|411
1588684500000|2020-05-05 13:15:00|6067.3|6064.3|6065.2|6062.2|6067.9|6065.1|6063.4|6061.1|342
1588684800000|2020-05-05 13:20:00|6065.3|6062.3|6060.1|6058.3|6065.9|6063.6|6059|6056.3|370
1588685100000|2020-05-05 13:25:00|6060.7|6057.7|6062.7|6060.9|6063.2|6060.9|6060.4|6057.7|351
1588685400000|2020-05-05 13:30:00|6062.6|6060.8|6068.9|6065.9|6070.8|6068.3|6062.5|6059.7|488
1588685700000|2020-05-05 13:35:00|6068.8|6065.8|6069.4|6066.4|6073.1|6071.1|6067.5|6065.4|493
1588686000000|2020-05-05 13:40:00|6068.7|6066.9|6073.7|6070.7|6076.8|6074.2|6068.3|6066.1|587
1588686300000|2020-05-05 13:45:00|6073.8|6070.8|6074|6071|6079|6076.2|6071.6|6069.3|492
1588686600000|2020-05-05 13:50:00|6073.5|6071.7|6073.5|6071.7|6076.2|6073.8|6073.5|6070.9|394
1588686900000|2020-05-05 13:55:00|6073.4|6071.6|6071|6068|6074.9|6072.4|6071|6068|372
1588687200000|2020-05-05 14:00:00|6071.5|6068.1|6069.4|6066.4|6074.6|6072.2|6068.8|6065.9|462
1588687500000|2020-05-05 14:05:00|6069.2|6066.2|6066.2|6063.2|6070.2|6067.6|6065.5|6063|393
1588687800000|2020-05-05 14:10:00|6066.3|6063.3|6064.1|6061.1|6066.3|6063.7|6061.3|6059|426
1588688100000|2020-05-05 14:15:00|6064.2|6061.2|6068.4|6065.4|6069.6|6067.3|6062.7|6060|416
1588688400000|2020-05-05 14:20:00|6068.3|6065.3|6065|6063.2|6068.5|6066.2|6063.6|6061.3|411
1588688700000|2020-05-05 14:25:00|6065.6|6062.6|6062.5|6059.5|6065.7|6063.3|6059.3|6056.8|503
1588689000000|2020-05-05 14:30:00|6062.6|6059.6|6062.1|6060.3|6065.2|6062.8|6060|6057.6|455
1588689300000|2020-05-05 14:35:00|6062|6060.2|6065.1|6062.1|6065.2|6062.7|6061.1|6058.3|386
1588689600000|2020-05-05 14:40:00|6065.2|6062.2|6064.2|6061.2|6066.1|6063.8|6062.3|6059.8|341
1588689900000|2020-05-05 14:45:00|6063.6|6061.8|6063.3|6061.5|6067.8|6065.4|6062|6059.9|434
1588690200000|2020-05-05 14:50:00|6063.4|6061.6|6061.3|6059.5|6068|6065.6|6061.2|6058.9|462
1588690500000|2020-05-05 14:55:00|6062.1|6059.1|6057.2|6054.2|6062.1|6059.5|6055|6052.9|528
1588690800000|2020-05-05 15:00:00|6056.5|6054.7|6055.7|6053.9|6057.9|6055.8|6053.8|6051.4|472
1588691100000|2020-05-05 15:05:00|6055.6|6053.8|6059|6057.2|6060.1|6057.7|6053.7|6050.9|349
1588691400000|2020-05-05 15:10:00|6059.1|6057.3|6061.5|6058.5|6061.8|6058.8|6058.4|6056|317
1588691700000|2020-05-05 15:15:00|6061.1|6059.3|6059.7|6057.9|6062.3|6059.6|6058.5|6056.1|396
1588692000000|2020-05-05 15:20:00|6059.6|6057.8|6063.2|6060.2|6063.5|6061|6059.4|6057|299
1588692300000|2020-05-05 15:25:00|6063.3|6060.3|6061.7|6059.9|6063.8|6061.7|6061|6058.6|291
1588692600000|2020-05-05 15:30:00|6061.6|6059.8|6063.2|6060.2|6063.7|6061.9|6060.8|6058.4|271
1588692900000|2020-05-05 15:35:00|6062.6|6060.8|6063.4|6060.4|6063.8|6061.9|6060.8|6058.6|235
1588693200000|2020-05-05 15:40:00|6063.3|6060.3|6063.5|6060.5|6063.9|6061.7|6061.2|6058.9|323
1588693500000|2020-05-05 15:45:00|6063.1|6061.3|6064.3|6061.3|6065.4|6063.3|6062.9|6060.5|273
1588693800000|2020-05-05 15:50:00|6064.4|6061.4|6066.3|6063.3|6066.4|6063.9|6062.3|6059.9|284
1588694100000|2020-05-05 15:55:00|6065.7|6063.9|6065.6|6062.6|6067.1|6064.7|6064.2|6061.8|260
1588694400000|2020-05-05 16:00:00|6065.7|6062.7|6066.2|6064.4|6067.7|6065.6|6065|6062.5|246
1588694700000|2020-05-05 16:05:00|6066.3|6064.5|6068.3|6066.5|6069.1|6066.8|6066.1|6064|254
1588695000000|2020-05-05 16:10:00|6068.4|6066.6|6067.6|6064.6|6069.3|6066.9|6064.8|6062|268
1588695300000|2020-05-05 16:15:00|6067.5|6064.5|6066.5|6063.5|6068.6|6066.2|6066.3|6063.4|212
1588695600000|2020-05-05 16:20:00|6066.6|6063.6|6065.3|6062.3|6067.1|6064.9|6064.6|6062.3|190
1588695900000|2020-05-05 16:25:00|6065.2|6062.2|6064.1|6062.3|6066|6063.5|6063.2|6060.8|297
1588696200000|2020-05-05 16:30:00|6064.2|6062.4|6064.2|6061.2|6066.8|6064.4|6063.2|6060.8|268
1588696500000|2020-05-05 16:35:00|6064.1|6061.1|6064.2|6061.2|6064.4|6061.9|6062.3|6059.6|238
1588696800000|2020-05-05 16:40:00|6064.3|6061.3|6063.8|6062|6064.5|6062.1|6060.4|6058.6|276
1588697100000|2020-05-05 16:45:00|6063.9|6062.1|6067.4|6064.4|6067.8|6065.4|6063.7|6061.2|287
1588697400000|2020-05-05 16:50:00|6067.3|6064.3|6067.5|6065.7|6068.3|6066|6065.8|6063.3|234
1588697700000|2020-05-05 16:55:00|6067.8|6064.8|6062.4|6060.6|6068|6065.7|6062.1|6059.7|270
1588698000000|2020-05-05 17:00:00|6062.3|6060.5|6061.3|6058.3|6063.2|6060.9|6060.5|6058.3|280
1588698300000|2020-05-05 17:05:00|6060.8|6059|6059|6056|6061.6|6059|6058.4|6056|204
1588698600000|2020-05-05 17:10:00|6058.9|6055.9|6056.4|6054.6|6059.4|6057|6054.8|6052.6|256
1588698900000|2020-05-05 17:15:00|6056.5|6054.7|6058.5|6056.7|6059|6056.7|6056.2|6053.7|201
1588699200000|2020-05-05 17:20:00|6058.7|6056.9|6057.5|6055.7|6058.8|6057|6057.3|6055.1|135
1588699500000|2020-05-05 17:25:00|6057.6|6055.8|6059.6|6057.8|6060.2|6057.9|6057.4|6055.2|161
1588699800000|2020-05-05 17:30:00|6059.7|6057.9|6062.3|6059.3|6062.5|6060.1|6059.5|6057.1|189
1588700100000|2020-05-05 17:35:00|6062.2|6059.2|6061.5|6059.7|6062.4|6060|6060.6|6058.2|169
1588700400000|2020-05-05 17:40:00|6061.4|6059.6|6065|6063.2|6065.8|6063.4|6061.4|6059.2|238
1588700700000|2020-05-05 17:45:00|6065.7|6062.7|6064.3|6062.5|6065.7|6063|6063.6|6061.2|197
1588701000000|2020-05-05 17:50:00|6064.2|6062.4|6064.7|6062.9|6065.6|6063.4|6063.3|6061|157
1588701300000|2020-05-05 17:55:00|6064.6|6062.8|6065.4|6062.4|6065.5|6063.1|6063.9|6062.1|126
1588701600000|2020-05-05 18:00:00|6065.5|6062.5|6065.7|6063.9|6066.3|6063.9|6062.8|6060.5|209
1588701900000|2020-05-05 18:05:00|6066.3|6063.3|6066.4|6064.6|6066.5|6064.7|6064.3|6061.9|175
1588702200000|2020-05-05 18:10:00|6066.5|6064.7|6066.6|6064.8|6066.9|6064.9|6065.2|6063.1|138
1588702500000|2020-05-05 18:15:00|6066.5|6064.7|6069.7|6066.7|6070|6067.4|6066|6063.7|217
1588702800000|2020-05-05 18:20:00|6069.8|6066.8|6068.5|6065.5|6070.2|6067.8|6067.3|6065.1|218
1588703100000|2020-05-05 18:25:00|6067.8|6066|6067.6|6065.8|6068.6|6066.2|6067|6064.6|154
1588703400000|2020-05-05 18:30:00|6067.7|6065.9|6068.7|6066.9|6070|6067.9|6067.5|6065.2|157
1588703700000|2020-05-05 18:35:00|6069.5|6066.5|6071.6|6069.8|6073.3|6071|6068.9|6066.5|240
1588704000000|2020-05-05 18:40:00|6071.5|6069.7|6073.7|6071.9|6074|6072.2|6071.5|6069.4|196
1588704300000|2020-05-05 18:45:00|6073.8|6072|6073.1|6070.1|6074.2|6072|6071.9|6070|248
1588704600000|2020-05-05 18:50:00|6073.2|6070.2|6074.1|6071.1|6074.6|6072.2|6072.5|6070.1|209
1588704900000|2020-05-05 18:55:00|6074.2|6071.2|6075|6072|6075.8|6073.4|6072.9|6070.5|177
1588705200000|2020-05-05 19:00:00|6074.9|6071.9|6072.3|6070.5|6075.3|6072.3|6071.5|6069.7|196
1588705500000|2020-05-05 19:05:00|6072.4|6070.6|6074.1|6071.1|6074.1|6071.7|6071.7|6069.4|153
1588705800000|2020-05-05 19:10:00|6074|6071|6072.4|6070.6|6074.2|6071.9|6072.3|6069.9|146
1588706100000|2020-05-05 19:15:00|6072.5|6070.7|6067.5|6065.7|6072.8|6070.7|6067.3|6064.9|216
1588706400000|2020-05-05 19:20:00|6067.4|6065.6|6066.5|6063.5|6067.9|6065.9|6064.5|6061.9|253
1588706700000|2020-05-05 19:25:00|6066.2|6063.2|6063.4|6061.6|6068.1|6065.4|6063.2|6060.7|281
1588707000000|2020-05-05 19:30:00|6063.6|6060.6|6061.9|6060.1|6064.3|6061.8|6060.8|6058.4|293
1588707300000|2020-05-05 19:35:00|6061.8|6060|6061.1|6058.1|6064.1|6061.7|6059.1|6057|295
1588707600000|2020-05-05 19:40:00|6061|6058|6060.3|6057.3|6061.4|6059|6058.5|6056.1|280
1588707900000|2020-05-05 19:45:00|6060.4|6057.4|6060.9|6059.1|6062.1|6059.6|6059.4|6057.1|292
1588708200000|2020-05-05 19:50:00|6061|6059.2|6065|6062|6066.6|6064.3|6061|6058.6|295
1588708500000|2020-05-05 19:55:00|6064.3|6062.5|6061.2|6058.2|6065|6062.6|6060.7|6058.1|248
1588708800000|2020-05-05 20:00:00|6061.1|6058.1|6060|6057|6061.9|6059.5|6059.2|6056.6|203
1588709100000|2020-05-05 20:05:00|6060.1|6057.1|6060.7|6057.7|6061.8|6059.2|6059.5|6057.1|141
1588709400000|2020-05-05 20:10:00|6060.8|6057.8|6060.6|6057.6|6061.8|6059.4|6058.9|6056.1|160
1588709700000|2020-05-05 20:15:00|6060.5|6057.5|6059.2|6056.2|6060.5|6058|6058.5|6056.1|75
1588710000000|2020-05-05 20:20:00|6059.3|6056.3|6059.1|6056.1|6060.1|6057.6|6058.5|6056|93
1588710300000|2020-05-05 20:25:00|6059|6056|6058.2|6055.2|6059.2|6056.7|6057.1|6054.9|90
1588710600000|2020-05-05 20:30:00|6058.1|6055.1|6060.1|6057.1|6062|6059.5|6057.6|6054.9|198
1588710900000|2020-05-05 20:35:00|6060.2|6057.2|6058.9|6055.9|6060.2|6057.8|6056.5|6054|194
1588711200000|2020-05-05 20:40:00|6059|6056|6057.1|6054.1|6059|6056.6|6056.3|6053.9|166
1588711500000|2020-05-05 20:45:00|6057.2|6054.2|6055.1|6052.1|6057.2|6054.2|6054.9|6051.9|156
1588711800000|2020-05-05 20:50:00|6055.8|6052.8|6055.5|6052.5|6056|6053|6053.9|6050.9|126
1588712100000|2020-05-05 20:55:00|6055.4|6052.4|6055.6|6052.6|6057.1|6054.1|6053.8|6050.8|229
1588712400000|2020-05-05 21:00:00|6055.1|6052.1|6057|6053|6057.2|6053.2|6049.1|6045.1|101
1588712700000|2020-05-05 21:05:00|6056.5|6052.5|6049.8|6045.8|6057|6053|6048.9|6045.3|222
1588713000000|2020-05-05 21:10:00|6051.6|6047.6|6047|6043|6052.2|6048.2|6045|6041|241
1588713300000|2020-05-05 21:15:00|6047.2|6043.2|6043.5|6039.5|6048.1|6044.1|6042.8|6038.8|247
1588713600000|2020-05-05 21:20:00|6043.6|6039.6|6049.2|6045.2|6049.4|6045.4|6043.4|6039.4|197
1588713900000|2020-05-05 21:25:00|6049.3|6045.3|6049.7|6045.7|6049.9|6045.9|6048.6|6044.6|106
1588714200000|2020-05-05 21:30:00|6049.8|6045.8|6049.4|6045.4|6050|6046|6049.2|6045.2|87
1588714500000|2020-05-05 21:35:00|6049.3|6045.3|6049.3|6046.3|6050.2|6046.6|6049.2|6045.2|129
1588714800000|2020-05-05 21:40:00|6049.2|6046.2|6050.3|6047.3|6050.4|6047.4|6049.1|6046.1|102
1588715100000|2020-05-05 21:45:00|6050.2|6047.2|6050.2|6046.2|6051.5|6048.5|6047.7|6043.7|192
1588715400000|2020-05-05 21:50:00|6050.1|6046.1|6046.8|6042.8|6050.4|6046.8|6046.4|6042.4|257
1588715700000|2020-05-05 21:55:00|6046.7|6042.7|6048.5|6044.5|6049.9|6045.9|6046.6|6042.6|135
1588716000000|2020-05-05 22:00:00|6048.3|6044.4|6051.7|6048.7|6051.9|6048.9|6047.5|6044.2|263
1588716300000|2020-05-05 22:05:00|6051.8|6048.8|6053.3|6050.3|6054.3|6051.3|6051.5|6048.5|204
1588716600000|2020-05-05 22:10:00|6053.4|6050.4|6053.4|6050.4|6053.5|6050.5|6052.8|6049.8|128
1588716900000|2020-05-05 22:15:00|6053.6|6050.6|6053.2|6050.2|6053.6|6050.6|6051.9|6049.4|185
1588717200000|2020-05-05 22:20:00|6053.1|6050.1|6053.7|6050.7|6054.3|6051.3|6052.8|6049.8|183
1588717500000|2020-05-05 22:25:00|6053.9|6050.9|6056.1|6053.1|6056.9|6053.9|6053.7|6050.7|156
1588717800000|2020-05-05 22:30:00|6056.2|6053.2|6059.1|6056.1|6059.5|6056.5|6056.2|6053.2|175
1588718100000|2020-05-05 22:35:00|6059|6056|6059.2|6056.2|6059.4|6056.4|6056.2|6053.2|176
1588718400000|2020-05-05 22:40:00|6059.4|6056.4|6065.1|6062.1|6065.4|6062.4|6058.9|6055.9|307
1588718700000|2020-05-05 22:45:00|6064.9|6061.9|6062.2|6059.2|6071.2|6068.2|6061.9|6058.9|353
1588719000000|2020-05-05 22:50:00|6062.3|6059.3|6064.6|6061.6|6065.1|6062.1|6062.1|6059.1|220
1588719300000|2020-05-05 22:55:00|6065|6062|6064.5|6061.5|6066.1|6063.7|6064.2|6061.2|187
1588719600000|2020-05-05 23:00:00|6064.4|6061.4|6060.9|6057.9|6064.5|6061.5|6060.3|6057.8|213
1588719900000|2020-05-05 23:05:00|6061|6058|6061.3|6058.3|6061.4|6058.8|6059.4|6056.4|150
1588720200000|2020-05-05 23:10:00|6061.2|6058.2|6062.8|6059.8|6065.1|6062.5|6061.2|6058.2|217
1588720500000|2020-05-05 23:15:00|6062.7|6059.7|6063.2|6060.2|6063.2|6060.4|6060.1|6057.7|135
1588720800000|2020-05-05 23:20:00|6063.1|6060.1|6061.2|6058.2|6063.1|6060.2|6059.8|6057|190
1588721100000|2020-05-05 23:25:00|6061.3|6058.3|6061.8|6058.8|6062.6|6059.6|6060.4|6057.7|183
1588721400000|2020-05-05 23:30:00|6061.9|6058.9|6062.9|6059.9|6063.3|6060.3|6061.8|6058.8|100
1588721700000|2020-05-05 23:35:00|6063|6060|6060.5|6057.5|6063|6060|6059.7|6057.3|140
1588722000000|2020-05-05 23:40:00|6060.6|6057.6|6059.7|6056.7|6061.3|6058.3|6058.4|6055.7|151
1588722300000|2020-05-05 23:45:00|6059.4|6056.4|6058.1|6055.1|6059.6|6056.6|6057.6|6054.6|104
1588722600000|2020-05-05 23:50:00|6058|6055|6054.9|6051.9|6058.2|6055.7|6054.5|6051.9|132
1588722900000|2020-05-05 23:55:00|6055|6052|6054.3|6051.3|6055.8|6052.8|6052.9|6050.4|186
1588723200000|2020-05-06 00:00:00|6054.1|6052.3|6058.7|6055.7|6059.7|6056.9|6053.7|6051.3|284
1588723500000|2020-05-06 00:05:00|6058.1|6056.3|6053.1|6050.1|6058.7|6056.3|6052.4|6050.1|207
1588723800000|2020-05-06 00:10:00|6053|6050|6050|6047|6053|6050.4|6049|6046.5|345
1588724100000|2020-05-06 00:15:00|6050.1|6047.1|6044.9|6041.9|6050.2|6047.6|6043.9|6041|257
1588724400000|2020-05-06 00:20:00|6044.8|6041.8|6046.4|6043.4|6047.2|6044.7|6043.8|6041.2|246
1588724700000|2020-05-06 00:25:00|6046.7|6043.7|6048.2|6045.2|6048.6|6046|6046.5|6043.5|178
1588725000000|2020-05-06 00:30:00|6048.1|6045.1|6046.4|6043.4|6048.2|6045.7|6044.4|6042|210
1588725300000|2020-05-06 00:35:00|6046.5|6043.5|6050.3|6047.3|6050.7|6048.2|6045.9|6043.2|240
1588725600000|2020-05-06 00:40:00|6050.2|6047.2|6048|6045|6050.5|6048|6045.6|6042.6|228
1588725900000|2020-05-06 00:45:00|6047.9|6044.9|6048.5|6045.5|6049.3|6046.5|6047|6044.8|163
1588726200000|2020-05-06 00:50:00|6048.4|6045.4|6042.2|6039.2|6049.2|6046.2|6041.8|6038.8|301
1588726500000|2020-05-06 00:55:00|6042.3|6039.3|6047.2|6044.2|6047.5|6045.2|6040.1|6037.1|290
1588726800000|2020-05-06 01:00:00|6046.7|6043.7|6043.2|6040.2|6050.1|6047.1|6042.6|6040.1|334
1588727100000|2020-05-06 01:05:00|6043.3|6040.3|6043.9|6040.9|6047.8|6044.8|6042.8|6040.2|314
1588727400000|2020-05-06 01:10:00|6043.8|6040.8|6045.2|6042.2|6045.4|6042.7|6042.3|6039.3|303
1588727700000|2020-05-06 01:15:00|6045.1|6042.1|6047.1|6044.1|6047.6|6044.7|6045|6042|368
1588728000000|2020-05-06 01:20:00|6047.2|6044.2|6051.3|6048.3|6051.4|6049|6045.9|6043.3|337
1588728300000|2020-05-06 01:25:00|6051.2|6048.2|6050.4|6047.4|6052.3|6049.3|6048.9|6045.9|333
1588728600000|2020-05-06 01:30:00|6050.1|6047|6056.4|6053.4|6056.9|6053.9|6049.7|6046.5|361
1588728900000|2020-05-06 01:35:00|6056.5|6053.5|6056|6053|6056.7|6053.7|6051.7|6049|373
1588729200000|2020-05-06 01:40:00|6055.9|6052.9|6053.1|6050.1|6058.5|6056|6052.5|6050|334
1588729500000|2020-05-06 01:45:00|6053|6050|6052.2|6049.2|6056|6053.7|6051.8|6049.1|332
1588729800000|2020-05-06 01:50:00|6052.1|6049.1|6057.1|6054.1|6057.5|6054.6|6051.7|6049.1|299
1588730100000|2020-05-06 01:55:00|6057.2|6054.2|6057|6054|6058.3|6055.8|6054.6|6052.1|324
1588730400000|2020-05-06 02:00:00|6056.9|6053.9|6054.7|6051.7|6058.1|6055.1|6053.2|6050.6|303
1588730700000|2020-05-06 02:05:00|6054.8|6051.8|6054.5|6051.5|6055.1|6052.6|6052.2|6049.7|297
1588731000000|2020-05-06 02:10:00|6054.6|6051.6|6057|6054|6057.3|6054.8|6054.4|6051.4|389
1588731300000|2020-05-06 02:15:00|6056.9|6053.9|6055.7|6052.7|6057|6054|6053.4|6050.9|310
1588731600000|2020-05-06 02:20:00|6055.8|6052.8|6057.6|6054.6|6059.6|6056.6|6054.5|6051.9|257
1588731900000|2020-05-06 02:25:00|6057.5|6054.5|6057.8|6054.8|6058.6|6056.2|6056.8|6054.1|297
1588732200000|2020-05-06 02:30:00|6057.2|6055.4|6058|6055|6059.5|6056.9|6057.2|6054.4|224
1588732500000|2020-05-06 02:35:00|6057.5|6055.7|6057.5|6054.5|6058.4|6055.9|6056.2|6053.8|216
1588732800000|2020-05-06 02:40:00|6057.6|6054.6|6058.9|6055.9|6060.5|6057.9|6056.2|6053.8|180
1588733100000|2020-05-06 02:45:00|6058.8|6055.8|6057.2|6054.2|6059.8|6057.4|6056.1|6053.5|207
1588733400000|2020-05-06 02:50:00|6057.3|6054.3|6058.5|6055.5|6059.3|6056.3|6057.1|6054.3|181
1588733700000|2020-05-06 02:55:00|6058.6|6055.6|6060.3|6057.3|6060.6|6057.9|6057|6054.3|239
1588734000000|2020-05-06 03:00:00|6060.4|6057.4|6059.2|6056.2|6061.7|6058.7|6058.4|6055.6|222
1588734300000|2020-05-06 03:05:00|6059.3|6056.3|6060.3|6057.3|6060.4|6058|6056.7|6054.4|299
1588734600000|2020-05-06 03:10:00|6060.2|6057.2|6061.2|6058.2|6061.4|6058.4|6057.9|6055.5|302
1588734900000|2020-05-06 03:15:00|6061.3|6058.3|6058.2|6055.2|6061.7|6058.7|6058.2|6055.2|203
1588735200000|2020-05-06 03:20:00|6057.5|6055.7|6058.3|6055.3|6058.6|6055.7|6057.5|6054.5|191
1588735500000|2020-05-06 03:25:00|6058.2|6055.2|6058.8|6055.8|6059|6056.5|6056.9|6054.4|184
1588735800000|2020-05-06 03:30:00|6058.7|6055.7|6058.1|6055.1|6059.6|6056.8|6056.4|6054|163
1588736100000|2020-05-06 03:35:00|6057.5|6054.5|6056|6053|6058.8|6056.1|6055.4|6052.9|192
1588736400000|2020-05-06 03:40:00|6056.1|6053.1|6055.5|6052.5|6057.3|6054.8|6055|6052.5|191
1588736700000|2020-05-06 03:45:00|6055.6|6052.6|6052.3|6049.3|6056.1|6053.6|6052.3|6049.3|200
1588737000000|2020-05-06 03:50:00|6052.4|6049.4|6054|6051|6054.4|6051.5|6052|6049|153
1588737300000|2020-05-06 03:55:00|6053.9|6050.9|6053.3|6050.3|6054|6051.4|6052.6|6049.8|153
1588737600000|2020-05-06 04:00:00|6053.2|6050.2|6054.1|6051.1|6055.2|6052.7|6052.9|6049.9|153
1588737900000|2020-05-06 04:05:00|6054.2|6051.2|6052.5|6049.5|6054.3|6051.6|6051.3|6048.7|173
1588738200000|2020-05-06 04:10:00|6052.6|6049.6|6054.1|6051.1|6055.1|6052.4|6051.9|6049.3|187
1588738500000|2020-05-06 04:15:00|6053|6051.2|6055.2|6052.2|6056.2|6053.3|6052.9|6050.6|106
1588738800000|2020-05-06 04:20:00|6055.1|6052.1|6056.4|6053.4|6056.7|6054.2|6054.4|6051.4|184
1588739100000|2020-05-06 04:25:00|6056.3|6053.3|6057.2|6054.2|6057.7|6054.7|6055.6|6053.2|137
1588739400000|2020-05-06 04:30:00|6057.1|6054.1|6054.6|6051.6|6057.1|6054.6|6054.4|6051.5|116
1588739700000|2020-05-06 04:35:00|6054.5|6051.5|6054.6|6051.6|6055.6|6052.7|6053.5|6051.1|145
1588740000000|2020-05-06 04:40:00|6054.7|6051.7|6056.3|6053.3|6056.4|6053.4|6053.5|6050.9|122
1588740300000|2020-05-06 04:45:00|6056.1|6053.1|6057.1|6054.1|6057.5|6055.1|6055.2|6052.8|173
1588740600000|2020-05-06 04:50:00|6057.2|6054.2|6058.3|6055.3|6058.7|6055.7|6056.2|6053.7|191
1588740900000|2020-05-06 04:55:00|6058.4|6055.4|6057.7|6054.7|6058.7|6055.7|6056.4|6053.4|157
1588741200000|2020-05-06 05:00:00|6057.6|6054.6|6057.3|6054.3|6058.2|6055.8|6056.3|6053.6|157
1588741500000|2020-05-06 05:05:00|6057.2|6054.2|6060.1|6057.1|6061.7|6058.7|6056|6053.4|213
1588741800000|2020-05-06 05:10:00|6059.6|6057.8|6058.5|6055.5|6060.2|6057.8|6057.9|6055.4|159
1588742100000|2020-05-06 05:15:00|6058.7|6055.7|6063.8|6060.8|6064.5|6062.1|6058.4|6055.7|322
1588742400000|2020-05-06 05:20:00|6063.9|6060.9|6064.7|6061.7|6064.8|6062.4|6062.6|6060.1|296
1588742700000|2020-05-06 05:25:00|6064.8|6061.8|6063.3|6061.5|6065.2|6062.7|6062.7|6060.2|230
1588743000000|2020-05-06 05:30:00|6063.2|6061.4|6063.1|6060.1|6066.7|6064.3|6062.7|6059.9|316
1588743300000|2020-05-06 05:35:00|6063|6060|6063.2|6060.2|6064.5|6061.6|6062.3|6059.5|208
1588743600000|2020-05-06 05:40:00|6062.7|6060.9|6067.1|6064.1|6067.2|6064.7|6062.4|6059.6|305
1588743900000|2020-05-06 05:45:00|6067.3|6064.3|6072.5|6069.5|6074.6|6072.2|6066.7|6064.3|310
1588744200000|2020-05-06 05:50:00|6071.9|6070.1|6071|6068|6072.5|6070.1|6070|6067.3|260
1588744500000|2020-05-06 05:55:00|6070.9|6067.9|6072.2|6069.2|6072.2|6069.2|6068.9|6066.2|261
1588744800000|2020-05-06 06:00:00|6072.3|6069.3|6069.3|6066.3|6073.5|6071.1|6068.5|6066.1|379
1588745100000|2020-05-06 06:05:00|6069.2|6066.2|6062.6|6060.8|6070.5|6068|6062.5|6060.1|403
1588745400000|2020-05-06 06:10:00|6062.5|6060.7|6063.9|6060.9|6064.2|6061.8|6061.3|6058.9|281
1588745700000|2020-05-06 06:15:00|6063.4|6061.6|6062.9|6061.1|6065.8|6063.3|6061.7|6059.3|285
1588746000000|2020-05-06 06:20:00|6063|6061.2|6068|6066.2|6068.5|6066.2|6063|6061|388
1588746300000|2020-05-06 06:25:00|6068.6|6065.6|6067.3|6064.3|6071.3|6068.5|6066.6|6064.2|371
1588746600000|2020-05-06 06:30:00|6067.5|6064.5|6071.7|6069.9|6072.6|6070|6066.8|6064.5|311
1588746900000|2020-05-06 06:35:00|6071.8|6070|6069.1|6066.1|6072.6|6070.1|6066.9|6064.2|366
1588747200000|2020-05-06 06:40:00|6069.2|6066.2|6067.3|6064.3|6069.3|6066.8|6065.9|6063.8|263
1588747500000|2020-05-06 06:45:00|6067.2|6064.2|6062.3|6060.5|6067.3|6064.3|6062.2|6059.8|300
1588747800000|2020-05-06 06:50:00|6062.2|6060.4|6064.5|6061.5|6066.7|6064.2|6062.2|6059.8|313
1588748100000|2020-05-06 06:55:00|6064.6|6061.6|6064.6|6061.6|6066.5|6064.1|6063.4|6060.9|255
1588748400000|2020-05-06 07:00:00|6064.5|6061.5|6063.5|6060.5|6065.3|6062.3|6060.5|6058.2|343
1588748700000|2020-05-06 07:05:00|6063.6|6060.6|6061.5|6058.5|6064.6|6062.1|6061.1|6058.4|306
1588749000000|2020-05-06 07:10:00|6061.6|6058.6|6062.4|6059.4|6064.8|6062.8|6061.4|6058.4|288
1588749300000|2020-05-06 07:15:00|6062.3|6059.3|6068|6065|6068.5|6065.5|6061.4|6059.1|324
1588749600000|2020-05-06 07:20:00|6067.9|6064.9|6069.3|6066.3|6069.5|6067|6065.5|6063|319
1588749900000|2020-05-06 07:25:00|6069.2|6066.2|6071.1|6068.1|6072.2|6069.6|6068.1|6065.2|255
1588750200000|2020-05-06 07:30:00|6071|6068|6063.5|6061.7|6071.1|6068.4|6063.3|6060.9|348
1588750500000|2020-05-06 07:35:00|6063.6|6061.8|6063.5|6060.5|6065.2|6062.8|6061.7|6059.4|289
1588750800000|2020-05-06 07:40:00|6063.6|6060.6|6062.7|6059.7|6063.9|6060.9|6060.5|6058.2|353
1588751100000|2020-05-06 07:45:00|6062.5|6059.5|6059.9|6056.9|6065.3|6062.3|6059.3|6056.8|311
1588751400000|2020-05-06 07:50:00|6060|6057|6061|6058|6061.3|6058.7|6058.2|6055.8|271
1588751700000|2020-05-06 07:55:00|6061.1|6058.1|6056.2|6054.4|6062.1|6059.7|6056.2|6054.4|313
1588752000000|2020-05-06 08:00:00|6056.9|6053.9|6060|6057|6061.3|6059.1|6056.2|6053.9|300
1588752300000|2020-05-06 08:05:00|6060.1|6057.1|6059.3|6056.3|6060.7|6058.3|6058|6055.2|332
1588752600000|2020-05-06 08:10:00|6059.4|6056.4|6056.6|6053.6|6059.4|6056.9|6054.3|6051.9|412
1588752900000|2020-05-06 08:15:00|6056.5|6053.5|6054.4|6052.6|6057.6|6055.3|6054.3|6051.8|293
1588753200000|2020-05-06 08:20:00|6055|6052|6051.3|6048.3|6055|6052.6|6049.9|6047.3|396
1588753500000|2020-05-06 08:25:00|6051.2|6048.2|6046|6043|6051.2|6048.3|6045.2|6042.9|397
1588753800000|2020-05-06 08:30:00|6045.9|6042.9|6043.3|6041.5|6046|6043.8|6042.4|6040.1|401
1588754100000|2020-05-06 08:35:00|6043.2|6041.4|6048.9|6045.9|6049.2|6046.2|6041|6038.5|436
1588754400000|2020-05-06 08:40:00|6049|6046|6045.2|6042.2|6051.3|6048.8|6044.6|6042.1|408
1588754700000|2020-05-06 08:45:00|6045.1|6042.1|6046.5|6043.5|6047.2|6044.3|6042.8|6040.4|428
1588755000000|2020-05-06 08:50:00|6046.6|6043.6|6046.4|6044.6|6047.9|6045.5|6044.4|6041.9|305
1588755300000|2020-05-06 08:55:00|6046.6|6044.8|6047.4|6044.4|6048.2|6045.6|6046.5|6044|232
1588755600000|2020-05-06 09:00:00|6047.3|6044.3|6041.5|6038.5|6047.5|6045.1|6039.5|6037.3|443
1588755900000|2020-05-06 09:05:00|6041.3|6038.3|6039.7|6036.7|6041.3|6038.7|6037.5|6034.9|366
1588756200000|2020-05-06 09:10:00|6039.5|6036.5|6042.1|6039.1|6042.8|6040.2|6038.6|6036|317
1588756500000|2020-05-06 09:15:00|6042.2|6039.2|6043|6040|6043.2|6040.8|6041.1|6038.1|223
1588756800000|2020-05-06 09:20:00|6043.1|6040.1|6043.1|6040.1|6044|6041.2|6041.3|6039|203
1588757100000|2020-05-06 09:25:00|6043.2|6040.2|6041.7|6038.7|6043.5|6040.8|6039.5|6037.1|231
1588757400000|2020-05-06 09:30:00|6041.5|6038.5|6041|6038|6042.8|6039.8|6039.9|6037.4|272
1588757700000|2020-05-06 09:35:00|6041.1|6038.1|6040.1|6037.1|6041.7|6038.7|6039.6|6036.6|186
1588758000000|2020-05-06 09:40:00|6040.2|6037.2|6039.8|6036.8|6040.3|6037.9|6038.5|6036.1|197
1588758300000|2020-05-06 09:45:00|6039.7|6036.7|6041.1|6038.1|6042.2|6039.7|6038.9|6035.9|199
1588758600000|2020-05-06 09:50:00|6041.2|6038.2|6041.9|6038.9|6043.2|6040.2|6041.1|6038.1|207
1588758900000|2020-05-06 09:55:00|6041.4|6038.4|6040.9|6037.9|6042.1|6039.1|6038.4|6035.7|291
1588759200000|2020-05-06 10:00:00|6041|6038|6041.1|6038.1|6042.1|6039.1|6039.1|6036.5|253
1588759500000|2020-05-06 10:05:00|6041|6038|6040.3|6037.3|6042.1|6039.5|6039.4|6036.8|183
1588759800000|2020-05-06 10:10:00|6040.2|6037.2|6043.9|6040.9|6044.7|6041.9|6039.9|6037.2|204
1588760100000|2020-05-06 10:15:00|6043.8|6040.8|6039.6|6036.6|6043.9|6040.9|6038.5|6035.7|194
1588760400000|2020-05-06 10:20:00|6039.7|6036.7|6038.8|6037|6039.8|6037.1|6037.5|6035|167
1588760700000|2020-05-06 10:25:00|6038.7|6036.9|6042.1|6039.1|6042.9|6039.9|6038.6|6036.1|221
1588761000000|2020-05-06 10:30:00|6042|6039|6046.2|6043.2|6046.3|6043.8|6042|6039|233
1588761300000|2020-05-06 10:35:00|6046.1|6043.1|6048.6|6046.8|6050.1|6047.8|6045.4|6043|274
1588761600000|2020-05-06 10:40:00|6048.5|6046.7|6049.9|6046.9|6050.2|6047.6|6046.6|6044.3|236
1588761900000|2020-05-06 10:45:00|6049.8|6046.8|6053|6050|6053.3|6050.6|6049.7|6046.7|264
1588762200000|2020-05-06 10:50:00|6053.1|6050.1|6051.2|6048.2|6054.2|6051.8|6050.5|6048.1|215
1588762500000|2020-05-06 10:55:00|6051.3|6048.3|6052.5|6049.5|6055|6052.5|6051.2|6048.2|246
1588762800000|2020-05-06 11:00:00|6052.6|6049.6|6050.6|6048.8|6053.3|6050.7|6050.4|6048.1|236
1588763100000|2020-05-06 11:05:00|6050.7|6048.9|6049.5|6046.5|6051.8|6049.2|6048.4|6046.1|243
1588763400000|2020-05-06 11:10:00|6049.6|6046.6|6053.2|6050.2|6053.2|6050.8|6049|6046.1|253
1588763700000|2020-05-06 11:15:00|6053.3|6050.3|6051.6|6049.8|6053.3|6050.9|6051.5|6049.1|258
1588764000000|2020-05-06 11:20:00|6052.2|6049.2|6052.6|6049.6|6053.4|6050.4|6050.7|6048.2|191
1588764300000|2020-05-06 11:25:00|6052.7|6049.7|6052.3|6049.3|6055.1|6052.6|6051.6|6049.2|312
1588764600000|2020-05-06 11:30:00|6052.2|6049.2|6055.4|6053.6|6056.3|6053.9|6052|6049.2|253
1588764900000|2020-05-06 11:35:00|6055.9|6052.9|6053.1|6050.1|6056.3|6054|6052.4|6050|246
1588765200000|2020-05-06 11:40:00|6052.6|6050.8|6057.1|6054.1|6057.1|6054.4|6052.6|6050.4|255
1588765500000|2020-05-06 11:45:00|6057|6054|6058.4|6055.4|6060.3|6058|6056.3|6053.9|311
1588765800000|2020-05-06 11:50:00|6058.3|6055.3|6057.6|6054.6|6058.6|6056|6054.8|6052.6|279
1588766100000|2020-05-06 11:55:00|6057.5|6054.5|6057.3|6054.3|6058.2|6055.7|6056|6053.7|270
1588766400000|2020-05-06 12:00:00|6057.1|6054.1|6056.2|6054.4|6059.4|6057.2|6055.9|6053.9|324
1588766700000|2020-05-06 12:05:00|6056.3|6054.5|6058.5|6056.7|6059.2|6056.8|6055.3|6052.9|320
1588767000000|2020-05-06 12:10:00|6059.1|6056.1|6060.9|6057|6061.6|6058.5|6056.7|6054.2|278
1588767300000|2020-05-06 12:15:00|6061.1|6057.2|6049.7|6047.9|6061.1|6058.1|6049.2|6046.9|384
1588767600000|2020-05-06 12:20:00|6049.6|6047.8|6045|6042|6053.1|6050.7|6044.1|6041.6|467
1588767900000|2020-05-06 12:25:00|6044.9|6041.9|6047.3|6044.3|6048.1|6045.9|6043.6|6041.1|423
1588768200000|2020-05-06 12:30:00|6047.2|6044.2|6049.6|6046.6|6051.3|6048.9|6045.2|6042.8|406
1588768500000|2020-05-06 12:35:00|6049.5|6046.5|6046.3|6044.5|6049.6|6046.9|6045.4|6043.1|274
1588768800000|2020-05-06 12:40:00|6046.2|6044.4|6046.5|6043.5|6047.1|6044.8|6044.4|6041.8|309
1588769100000|2020-05-06 12:45:00|6046.4|6043.4|6054|6051|6055|6052.2|6045.4|6043.2|443
1588769400000|2020-05-06 12:50:00|6054.1|6051.1|6053.8|6050.8|6055.1|6052.1|6051.9|6049.7|312
1588769700000|2020-05-06 12:55:00|6053.9|6050.9|6056.3|6054.5|6057.8|6055.3|6053.9|6050.9|346
1588770000000|2020-05-06 13:00:00|6056.9|6053.9|6053.1|6050.1|6059.4|6057.1|6052|6049.1|389
1588770300000|2020-05-06 13:05:00|6053.2|6050.2|6053.1|6050.1|6055|6052.4|6051.4|6049|376
1588770600000|2020-05-06 13:10:00|6052.5|6050.7|6049.7|6047.9|6055.2|6052.6|6049.5|6047.7|328
1588770900000|2020-05-06 13:15:00|6050.2|6048.4|6050.8|6049|6053.2|6050.3|6049.6|6047.3|367
1588771200000|2020-05-06 13:20:00|6051.4|6048.4|6051.5|6049.7|6053.1|6050.7|6050.2|6047.8|350
1588771500000|2020-05-06 13:25:00|6052.2|6049.2|6054.7|6051.7|6055.2|6052.8|6051.5|6049.1|319
1588771800000|2020-05-06 13:30:00|6054.8|6051.8|6062.6|6060.8|6064.3|6061.8|6053.5|6051.1|438
1588772100000|2020-05-06 13:35:00|6062.7|6060.9|6059.1|6056.1|6064.5|6062|6058.5|6055.9|400
1588772400000|2020-05-06 13:40:00|6059.2|6056.2|6062.2|6059.2|6062.7|6060.3|6055.6|6053.1|427
1588772700000|2020-05-06 13:45:00|6062.1|6059.1|6059.8|6056.8|6063.6|6060.6|6058.7|6056.2|416
1588773000000|2020-05-06 13:50:00|6059.7|6056.7|6056.9|6053.9|6059.7|6057.3|6052.9|6050.1|481
1588773300000|2020-05-06 13:55:00|6056.8|6053.8|6056.2|6053.2|6056.9|6054.5|6053.1|6050.6|490
1588773600000|2020-05-06 14:00:00|6056.5|6053.5|6052.5|6049.5|6060|6057.4|6052|6049|478
1588773900000|2020-05-06 14:05:00|6052|6050.2|6045.1|6042.1|6053.6|6051.6|6044.6|6041.6|574
1588774200000|2020-05-06 14:10:00|6045|6042|6039.1|6036.1|6045.5|6043.2|6037.9|6035.3|503
1588774500000|2020-05-06 14:15:00|6039.2|6036.2|6042.6|6039.6|6045.2|6042.8|6033.7|6031.3|529
1588774800000|2020-05-06 14:20:00|6041.5|6039.7|6041.7|6038.7|6043.3|6040.3|6038.4|6036|384
1588775100000|2020-05-06 14:25:00|6041.6|6038.6|6038.8|6035.8|6047.1|6044.1|6038.6|6035.6|424
1588775400000|2020-05-06 14:30:00|6038.9|6035.9|6038.1|6035.1|6043.2|6040.6|6037.4|6034.8|524
1588775700000|2020-05-06 14:35:00|6038|6035|6035.5|6032.5|6038.1|6035.4|6032.5|6030|419
1588776000000|2020-05-06 14:40:00|6035.1|6032.1|6033|6030|6035.1|6032.1|6029|6026.5|449
1588776300000|2020-05-06 14:45:00|6033.1|6030.1|6035.7|6032.7|6039.5|6036.9|6032.4|6030.1|545
1588776600000|2020-05-06 14:50:00|6035|6033.2|6040.5|6037.5|6040.8|6038.3|6033.3|6030.9|530
1588776900000|2020-05-06 14:55:00|6040.4|6037.4|6037.2|6034.2|6040.8|6038.4|6034|6031.2|504
1588777200000|2020-05-06 15:00:00|6037.3|6034.3|6038.5|6035.5|6041.8|6039.1|6036.9|6033.9|510
1588777500000|2020-05-06 15:05:00|6037.9|6036.1|6035.3|6033.5|6039.4|6037.1|6035.2|6032.8|490
1588777800000|2020-05-06 15:10:00|6035.9|6032.9|6030.3|6028.5|6037.1|6034.6|6029|6026.9|507
1588778100000|2020-05-06 15:15:00|6030.2|6028.4|6026.4|6024.6|6030.8|6028.4|6026.3|6023.9|433
1588778400000|2020-05-06 15:20:00|6027.3|6024.3|6023.6|6021.8|6027.8|6025.4|6020.4|6017.7|425
1588778700000|2020-05-06 15:25:00|6023.7|6021.9|6025.8|6022.8|6026.1|6023.5|6021.7|6019.2|433
1588779000000|2020-05-06 15:30:00|6025.9|6022.9|6023.1|6021.3|6026.6|6024.6|6021.8|6019.7|407
1588779300000|2020-05-06 15:35:00|6023.2|6021.4|6024.1|6021.1|6025.8|6023.8|6021.3|6019.3|386
1588779600000|2020-05-06 15:40:00|6024.3|6021.3|6019.2|6016.2|6025.2|6023.1|6018|6015.9|365
1588779900000|2020-05-06 15:45:00|6018.4|6016.6|6013.6|6011.8|6019.2|6016.8|6013.1|6011.3|370
1588780200000|2020-05-06 15:50:00|6014.4|6012.6|6016|6014.2|6016.4|6014.6|6013.3|6011.3|461
1588780500000|2020-05-06 15:55:00|6015.9|6014.1|6019.8|6018|6021.7|6019.3|6015.5|6013.7|466
1588780800000|2020-05-06 16:00:00|6019.7|6017.9|6021.6|6018.6|6022.3|6019.8|6018|6015.4|451
1588781100000|2020-05-06 16:05:00|6021.5|6018.5|6016.4|6014.6|6021.6|6019.3|6016.4|6013.9|461
1588781400000|2020-05-06 16:10:00|6017|6015.2|6018.4|6016.6|6018.9|6016.8|6014.2|6011.9|424
1588781700000|2020-05-06 16:15:00|6018.3|6016.5|6027.8|6024.8|6028.3|6025.3|6018.2|6015.9|362
1588782000000|2020-05-06 16:20:00|6027.9|6024.9|6025.9|6022.9|6027.9|6025|6022.7|6019.9|348
1588782300000|2020-05-06 16:25:00|6025.8|6022.8|6022.3|6019.3|6026.1|6023.7|6021.4|6019.3|396
1588782600000|2020-05-06 16:30:00|6021.5|6019.7|6020.9|6017.9|6022.5|6020.1|6019.5|6017|334
1588782900000|2020-05-06 16:35:00|6020.8|6017.8|6024.5|6021.5|6024.7|6022.5|6020.8|6017.8|321
1588783200000|2020-05-06 16:40:00|6024.6|6021.6|6019.5|6016.5|6024.6|6021.9|6018.4|6015.9|274
1588783500000|2020-05-06 16:45:00|6019|6017.2|6024.9|6021.9|6025.2|6022.8|6019|6016.8|242
1588783800000|2020-05-06 16:50:00|6025|6022|6022.6|6019.6|6025|6022|6021.4|6019|228
1588784100000|2020-05-06 16:55:00|6022.5|6019.5|6022.1|6019.1|6024.6|6022.4|6020.8|6018.4|313
1588784400000|2020-05-06 17:00:00|6022.2|6019.2|6023.6|6020.6|6023.7|6020.9|6021.4|6018.4|338
1588784700000|2020-05-06 17:05:00|6023.5|6020.5|6023|6020|6023.6|6020.9|6021|6018.6|239
1588785000000|2020-05-06 17:10:00|6022.9|6019.9|6022.9|6021.1|6023.6|6021.2|6021.6|6019.1|262
1588785300000|2020-05-06 17:15:00|6023.3|6021.5|6025|6022|6025|6022.5|6021.4|6019.4|267
1588785600000|2020-05-06 17:20:00|6024.9|6021.9|6023|6020|6025.9|6023.7|6021.4|6019.4|268
1588785900000|2020-05-06 17:25:00|6022.5|6020.7|6024.6|6021.6|6025.9|6023.4|6022.1|6019.4|318
1588786200000|2020-05-06 17:30:00|6024.4|6021.4|6023.7|6020.7|6026.9|6024.6|6023.3|6020.7|186
1588786500000|2020-05-06 17:35:00|6023.8|6020.8|6025|6022|6025.9|6023.4|6023.4|6020.6|186
1588786800000|2020-05-06 17:40:00|6025.1|6022.1|6026.2|6023.2|6026.3|6023.9|6024.4|6021.8|117
1588787100000|2020-05-06 17:45:00|6026.3|6023.3|6025.6|6022.6|6026.7|6024.2|6024.3|6022|166
1588787400000|2020-05-06 17:50:00|6025.7|6022.7|6027.2|6024.2|6027.5|6025|6024.7|6022.5|239
1588787700000|2020-05-06 17:55:00|6027.3|6024.3|6025.1|6022.1|6027.6|6025.4|6023.9|6021.1|223
1588788000000|2020-05-06 18:00:00|6025|6022|6023.6|6020.6|6025.1|6022.3|6020.3|6018.4|295
1588788300000|2020-05-06 18:05:00|6023.5|6020.5|6023|6020|6024.1|6021.6|6022.3|6019.9|232
1588788600000|2020-05-06 18:10:00|6022.9|6019.9|6020.8|6019|6023.2|6020.8|6019.7|6017.3|219
1588788900000|2020-05-06 18:15:00|6020.9|6019.1|6023.8|6022|6024.3|6022|6020.2|6017.8|240
1588789200000|2020-05-06 18:20:00|6023.7|6021.9|6025.7|6023.9|6026.1|6023.9|6023.4|6021.3|255
1588789500000|2020-05-06 18:25:00|6025.8|6024|6022|6019|6027.2|6024.9|6021.2|6018.6|260
1588789800000|2020-05-06 18:30:00|6021.9|6018.9|6023.3|6020.3|6023.6|6021.4|6020.6|6017.8|248
1588790100000|2020-05-06 18:35:00|6022.7|6020.9|6023.3|6020.3|6024.2|6021.9|6021.5|6019.2|251
1588790400000|2020-05-06 18:40:00|6023.4|6020.4|6022.7|6020.9|6024.1|6022|6021.6|6019.3|208
1588790700000|2020-05-06 18:45:00|6022.8|6019.8|6023.8|6020.8|6024.2|6021.8|6021.6|6019.2|251
1588791000000|2020-05-06 18:50:00|6023.4|6021.6|6022.3|6019.3|6024.2|6021.8|6020.6|6018.2|237
1588791300000|2020-05-06 18:55:00|6021.7|6019.9|6020.3|6017.3|6023.2|6020.8|6017.5|6015.2|242
1588791600000|2020-05-06 19:00:00|6020.2|6017.2|6020.7|6017.7|6021.5|6018.6|6019.1|6016.7|278
1588791900000|2020-05-06 19:05:00|6020.8|6017.8|6022.8|6019.8|6023|6020.7|6020.5|6017.8|171
1588792200000|2020-05-06 19:10:00|6023|6020|6019.5|6016.5|6024.1|6021.7|6018.8|6016.4|268
1588792500000|2020-05-06 19:15:00|6019.4|6016.4|6019.9|6016.9|6024.2|6021.7|6018.3|6016.1|350
1588792800000|2020-05-06 19:20:00|6020.1|6017.1|6019.2|6016.2|6021.8|6019.2|6018.4|6015.9|245
1588793100000|2020-05-06 19:25:00|6019.3|6016.3|6020|6017|6020.3|6017.5|6018|6015.9|177
1588793400000|2020-05-06 19:30:00|6019.9|6016.9|6016.9|6013.9|6019.9|6017.1|6016.1|6013.8|174
1588793700000|2020-05-06 19:35:00|6017|6014|6013.8|6010.8|6017.3|6014.3|6012.8|6010.7|251
1588794000000|2020-05-06 19:40:00|6013.7|6010.7|6009.6|6006.6|6014.3|6011.4|6008.5|6006|308
1588794300000|2020-05-06 19:45:00|6009.4|6006.4|6006.6|6003.6|6009.4|6006.7|6004.9|6002.3|445
1588794600000|2020-05-06 19:50:00|6006.3|6003.3|6009.3|6007.5|6009.7|6007.5|6005.6|6002.9|447
1588794900000|2020-05-06 19:55:00|6009.1|6007.3|6008.6|6006.8|6010.2|6007.8|6008.4|6006|327
1588795200000|2020-05-06 20:00:00|6008|6006.2|6009.3|6007.5|6010.1|6007.7|6006.9|6004.9|313
1588795500000|2020-05-06 20:05:00|6009.8|6006.8|6008.3|6005.3|6010.3|6007.9|6008|6005.3|223
1588795800000|2020-05-06 20:10:00|6008.4|6005.4|6008.1|6005.1|6009.7|6007.3|6006.5|6004|166
1588796100000|2020-05-06 20:15:00|6008|6005|6010.2|6007.2|6010.8|6008.6|6007.2|6004.7|154
1588796400000|2020-05-06 20:20:00|6010.4|6007.4|6011.5|6009.7|6013.6|6011.1|6009.7|6007.1|175
1588796700000|2020-05-06 20:25:00|6012.2|6009.2|6012.4|6009.4|6013.9|6011.4|6011.1|6008.9|175
1588797000000|2020-05-06 20:30:00|6012.5|6009.5|6008.9|6005.9|6012.5|6009.9|6008.2|6005.7|158
1588797300000|2020-05-06 20:35:00|6008.8|6005.8|6009.6|6006.6|6010|6007.6|6008.2|6005.7|135
1588797600000|2020-05-06 20:40:00|6009.7|6006.7|6010.6|6007.6|6011|6008.5|6008.8|6006.2|122
1588797900000|2020-05-06 20:45:00|6010.5|6007.5|6009|6006|6011.2|6008.7|6008.8|6005.8|103
1588798200000|2020-05-06 20:50:00|6009.1|6006.1|6012.8|6009.8|6013.1|6010.1|6008.3|6005.9|212
1588798500000|2020-05-06 20:55:00|6013.1|6010.1|6013.2|6010.2|6014.8|6011.7|6012.5|6009.5|188
1588798800000|2020-05-06 21:00:00|6014.2|6010.1|6011.5|6008.5|6014.2|6010.1|6009.8|6006.6|31
1588799100000|2020-05-06 21:05:00|6012.3|6008.3|6012.5|6008.5|6013.2|6009.6|6010.7|6006.7|184
1588799400000|2020-05-06 21:10:00|6012.2|6008.2|6012.8|6008.8|6013|6009.8|6012.1|6008.1|115
1588799700000|2020-05-06 21:15:00|6012.7|6008.7|6012.8|6008.8|6013.3|6010.3|6012.4|6008.4|135
1588800000000|2020-05-06 21:20:00|6013|6009.5|6012.2|6008.2|6013.1|6009.9|6011.8|6007.8|105
1588800300000|2020-05-06 21:25:00|6012.5|6008.5|6011.7|6007.7|6013.2|6009.6|6011.4|6007.7|141
1588800600000|2020-05-06 21:30:00|6012.1|6008.1|6010.6|6007.6|6012.4|6009|6009.5|6006.5|212
1588800900000|2020-05-06 21:35:00|6010.8|6007.8|6010.5|6007.5|6012.1|6009.1|6009.5|6006.5|172
1588801200000|2020-05-06 21:40:00|6010.7|6007.7|6011.4|6007.4|6012.3|6009.3|6010.4|6006.6|187
1588801500000|2020-05-06 21:45:00|6011.7|6007.7|6011.9|6007.9|6012.2|6009|6010.7|6006.7|138
1588801800000|2020-05-06 21:50:00|6011.7|6007.7|6012|6008|6012.6|6009|6010.7|6006.7|170
1588802100000|2020-05-06 21:55:00|6011.9|6007.9|6011|6007.3|6012.7|6008.7|6009.1|6005.8|219
1588802400000|2020-05-06 22:00:00|6011.2|6007.5|6011.1|6008.1|6012.6|6008.7|6008.8|6005.8|313
1588802700000|2020-05-06 22:05:00|6010.9|6007.9|6011|6008|6011.1|6008.1|6010.1|6007.1|158
1588803000000|2020-05-06 22:10:00|6011.1|6008.1|6011|6008|6011.3|6008.3|6010.7|6007.7|70
1588803300000|2020-05-06 22:15:00|6011.2|6008.2|6008.8|6005.8|6011.5|6008.5|6008.5|6005.5|125
1588803600000|2020-05-06 22:20:00|6008.7|6005.7|6010.2|6007.2|6010.5|6007.8|6008.3|6005.3|141
1588803900000|2020-05-06 22:25:00|6010.3|6007.3|6004.2|6001.2|6010.3|6007.3|6004|6001|292
1588804200000|2020-05-06 22:30:00|6003|6000|6004.6|6001.6|6005.2|6002.8|6000.8|5998.5|192
1588804500000|2020-05-06 22:35:00|6004.7|6001.7|6004.4|6001.4|6006.4|6003.4|6003.2|6000.2|187
1588804800000|2020-05-06 22:40:00|6004.3|6001.3|6002.9|5999.9|6004.4|6001.4|6001.6|5999.2|133
1588805100000|2020-05-06 22:45:00|6002.4|5999.4|6002.2|5999.2|6002.5|6000|6001.5|5998.5|109
1588805400000|2020-05-06 22:50:00|6002.1|5999.1|6002.3|5999.3|6003.3|6000.3|6001.7|5998.7|136
1588805700000|2020-05-06 22:55:00|6002.4|5999.4|6002.3|5999.3|6002.5|5999.5|5997.3|5994.3|239
1588806000000|2020-05-06 23:00:00|6002.4|5999.4|6003.1|6000.1|6003.5|6000.6|5999|5996|241
1588806300000|2020-05-06 23:05:00|6003.2|6000.2|6002.3|5999.3|6004.6|6001.9|6002.2|5999.2|182
1588806600000|2020-05-06 23:10:00|6002.2|5999.2|5997.2|5994.2|6003.3|6000.3|5996.8|5993.8|241
1588806900000|2020-05-06 23:15:00|5997.3|5994.3|5997.3|5994.3|6000.4|5997.4|5995.9|5993.6|193
1588807200000|2020-05-06 23:20:00|5997.4|5994.4|6000|5997|6000.4|5997.9|5996.3|5993.6|223
1588807500000|2020-05-06 23:25:00|5999.9|5996.9|6000.4|5997.4|6001.6|5999.1|5999.6|5996.6|181
1588807800000|2020-05-06 23:30:00|6000.3|5997.3|6001.5|5998.5|6002.9|6000.2|5999.4|5996.4|228
1588808100000|2020-05-06 23:35:00|6001.6|5998.6|6000.6|5997.6|6002.1|5999.1|6000.1|5997.6|171
1588808400000|2020-05-06 23:40:00|6000.7|5997.7|6004.4|6001.4|6006.8|6004.3|6000.5|5997.5|248
1588808700000|2020-05-06 23:45:00|6004.3|6001.3|6006.6|6003.6|6008.4|6005.4|6004.3|6001.3|238
1588809000000|2020-05-06 23:50:00|6006.7|6003.7|6007.8|6004.8|6008.1|6005.1|6004|6001.8|214
1588809300000|2020-05-06 23:55:00|6007.7|6004.7|6009.1|6006.1|6009.1|6006.1|6003.4|6001|258
1588809600000|2020-05-07 00:00:00|6009.2|6006.2|6015.8|6012.8|6015.8|6013.4|6009.2|6006.2|503
1588809900000|2020-05-07 00:05:00|6016.1|6013.1|6017.2|6014.2|6017.7|6015.1|6014.6|6011.8|409
1588810200000|2020-05-07 00:10:00|6017.1|6014.1|6022.5|6019.5|6023.4|6021.2|6016.1|6013.4|377
1588810500000|2020-05-07 00:15:00|6021.7|6019.9|6022.2|6019.2|6024.3|6022|6020.8|6018.3|390
1588810800000|2020-05-07 00:20:00|6022.1|6019.1|6016.3|6013.3|6022.2|6019.7|6014.9|6012.5|383
1588811100000|2020-05-07 00:25:00|6016.4|6013.4|6015.8|6012.8|6018.2|6015.8|6014.1|6011.7|334
1588811400000|2020-05-07 00:30:00|6015.7|6012.7|6020.9|6017.9|6021.3|6018.8|6015.5|6012.5|278
1588811700000|2020-05-07 00:35:00|6020.8|6017.8|6019|6016|6023.4|6021|6018.2|6015.6|365
1588812000000|2020-05-07 00:40:00|6019.1|6016.1|6022.2|6019.2|6023.2|6020.9|6017.2|6014.4|331
1588812300000|2020-05-07 00:45:00|6022.1|6019.1|6021.1|6018.1|6025|6022.6|6020.3|6017.3|277
1588812600000|2020-05-07 00:50:00|6021.2|6018.2|6015.7|6013.9|6022.1|6019.6|6015.6|6013|305
1588812900000|2020-05-07 00:55:00|6015.8|6014|6013.1|6010.1|6016.3|6014|6012.1|6009.7|341
1588813200000|2020-05-07 01:00:00|6013|6010|6013.1|6010.1|6015|6012.6|6011.9|6009|332
1588813500000|2020-05-07 01:05:00|6013|6010|6011.2|6008.2|6014.1|6011.4|6011.2|6008.2|242
1588813800000|2020-05-07 01:10:00|6010.6|6008.8|6014.5|6011.5|6015.7|6013|6010.6|6007.9|255
1588814100000|2020-05-07 01:15:00|6014.6|6011.6|6015.4|6012.4|6019.2|6016.6|6013.6|6011.1|345
1588814400000|2020-05-07 01:20:00|6015.3|6012.3|6018.3|6015.3|6018.6|6015.8|6015.2|6012.2|277
1588814700000|2020-05-07 01:25:00|6018.4|6015.4|6015.9|6012|6018.5|6016|6015.4|6011.6|241
1588815000000|2020-05-07 01:30:00|6015.6|6011.6|6017.5|6014.5|6019|6016|6015.6|6011.6|376
1588815300000|2020-05-07 01:35:00|6017.4|6014.4|6015.2|6012.2|6017.9|6014.9|6013.6|6010.6|308
1588815600000|2020-05-07 01:40:00|6015.3|6012.3|6016.1|6013.1|6017.1|6014.1|6013.6|6010.9|270
1588815900000|2020-05-07 01:45:00|6014.1|6011.1|6016.4|6013.4|6017.8|6014.9|6011.8|6008.8|353
1588816200000|2020-05-07 01:50:00|6016.3|6013.3|6014.5|6011.5|6017.9|6015.1|6014.5|6011.5|256
1588816500000|2020-05-07 01:55:00|6014.6|6011.6|6014.2|6011.2|6016|6013.6|6012|6009.9|277
1588816800000|2020-05-07 02:00:00|6014.1|6011.1|6011.2|6009.4|6014.8|6012|6009|6006.6|222
1588817100000|2020-05-07 02:05:00|6011.1|6009.3|6011.8|6008.8|6012.7|6010.3|6009.7|6006.9|274
1588817400000|2020-05-07 02:10:00|6011.9|6008.9|6014.6|6011.6|6014.8|6012.5|6011.4|6008.7|301
1588817700000|2020-05-07 02:15:00|6014.5|6011.5|6012.4|6010.6|6015.5|6013.2|6011.8|6009.4|240
1588818000000|2020-05-07 02:20:00|6012.9|6009.9|6014.9|6011.9|6015.2|6012.8|6012.4|6009.4|220
1588818300000|2020-05-07 02:25:00|6014.7|6011.7|6021|6018|6021.2|6018.7|6013.1|6010.2|355
1588818600000|2020-05-07 02:30:00|6021.1|6018.1|6017|6014|6021.1|6018.4|6016|6013.7|283
1588818900000|2020-05-07 02:35:00|6017.1|6014.1|6017.7|6014.7|6018|6015.6|6015.1|6012.6|245
1588819200000|2020-05-07 02:40:00|6017.6|6014.6|6018.9|6015.9|6020.1|6017.6|6016.6|6013.9|280
1588819500000|2020-05-07 02:45:00|6019|6016|6022.2|6019.2|6022.2|6019.5|6018.3|6015.9|281
1588819800000|2020-05-07 02:50:00|6022.3|6019.3|6021.1|6018.1|6022.4|6019.6|6020.5|6017.6|226
1588820100000|2020-05-07 02:55:00|6021.2|6018.2|6019.9|6016.9|6022.3|6019.8|6019.1|6016.4|182
1588820400000|2020-05-07 03:00:00|6019.8|6016.8|6024.9|6021.9|6027.2|6024.2|6018.6|6016|400
1588820700000|2020-05-07 03:05:00|6025|6022|6024.1|6021.1|6026.8|6023.8|6023.7|6020.7|204
1588821000000|2020-05-07 03:10:00|6024.5|6021.5|6023.6|6020.6|6024.7|6021.7|6020.3|6017.6|235
1588821300000|2020-05-07 03:15:00|6023.7|6020.7|6023.7|6020.7|6023.8|6021.4|6022.2|6019.6|213
1588821600000|2020-05-07 03:20:00|6023.6|6020.6|6020.7|6017.7|6023.8|6021.2|6020.2|6017.7|233
1588821900000|2020-05-07 03:25:00|6020.8|6017.8|6021|6018|6022.5|6019.5|6020.2|6017.5|187
1588822200000|2020-05-07 03:30:00|6021.1|6018.1|6020|6018.2|6022|6019|6020|6017.3|192
1588822500000|2020-05-07 03:35:00|6020.1|6018.3|6020.8|6017.8|6021.9|6019.5|6019.7|6017.3|169
1588822800000|2020-05-07 03:40:00|6020.9|6017.9|6020.8|6017.8|6021.1|6018.4|6018.7|6016.3|189
1588823100000|2020-05-07 03:45:00|6020.7|6017.7|6018.9|6015.9|6020.8|6017.8|6018.3|6015.7|155
1588823400000|2020-05-07 03:50:00|6018.8|6015.8|6021|6018|6022|6019.6|6017.9|6014.9|188
1588823700000|2020-05-07 03:55:00|6021.1|6018.1|6019.8|6016.8|6021.5|6018.5|6019.6|6016.6|122
1588824000000|2020-05-07 04:00:00|6019.9|6016.9|6018.7|6015.7|6022|6019.3|6018.4|6015.4|196
1588824300000|2020-05-07 04:05:00|6018.6|6015.6|6019.6|6016.6|6019.8|6017.2|6017.9|6015.2|132
1588824600000|2020-05-07 04:10:00|6019.5|6016.5|6020.2|6017.2|6020.7|6018|6018.9|6016.3|190
1588824900000|2020-05-07 04:15:00|6020.1|6017.1|6020.9|6017.9|6022.3|6019.9|6019.5|6016.9|234
1588825200000|2020-05-07 04:20:00|6020.8|6017.8|6021.7|6018.7|6022.5|6020.2|6020.8|6017.8|164
1588825500000|2020-05-07 04:25:00|6021.6|6018.6|6021.8|6018.8|6022|6019.5|6019.8|6017.4|144
1588825800000|2020-05-07 04:30:00|6021.7|6018.7|6019.5|6016.5|6021.7|6018.7|6018.9|6016.3|187
1588826100000|2020-05-07 04:35:00|6019.6|6016.6|6020.1|6017.1|6021.5|6019|6018.9|6016.4|157
1588826400000|2020-05-07 04:40:00|6019.8|6016.8|6020.4|6017.4|6020.7|6018.2|6018.1|6015.5|213
1588826700000|2020-05-07 04:45:00|6020.5|6017.5|6017.9|6014.9|6020.9|6017.9|6017.1|6014.7|154
1588827000000|2020-05-07 04:50:00|6017.8|6014.8|6018.3|6015.3|6019.3|6016.6|6016.8|6014.2|183
1588827300000|2020-05-07 04:55:00|6018.4|6015.4|6018.8|6015.8|6018.9|6016.3|6017.5|6015.2|131
1588827600000|2020-05-07 05:00:00|6018.2|6016.4|6015.7|6012.7|6018.7|6016.4|6015.2|6012.7|206
1588827900000|2020-05-07 05:05:00|6015.6|6012.6|6016.6|6013.6|6017.7|6015.1|6014.7|6012.1|193
1588828200000|2020-05-07 05:10:00|6016.4|6013.4|6017.4|6014.4|6017.8|6015.1|6015.2|6012.4|167
1588828500000|2020-05-07 05:15:00|6017.3|6014.3|6018.9|6015.9|6018.9|6016.5|6014.6|6011.9|230
1588828800000|2020-05-07 05:20:00|6018.8|6015.8|6019.2|6017.4|6020|6017.8|6018.1|6015.7|178
1588829100000|2020-05-07 05:25:00|6019.1|6017.3|6019.4|6017.6|6020.6|6018.2|6018.7|6016.3|185
1588829400000|2020-05-07 05:30:00|6020|6017|6017.5|6014.5|6020|6017.3|6016.2|6013.8|211
1588829700000|2020-05-07 05:35:00|6017.4|6014.4|6019.3|6017.5|6020.2|6017.8|6016.8|6014.4|173
1588830000000|2020-05-07 05:40:00|6019.4|6017.6|6018.7|6016.9|6020.5|6018.1|6018.3|6015.9|240
1588830300000|2020-05-07 05:45:00|6018.5|6016.7|6021.8|6020|6023.6|6021.2|6018.2|6016|325
1588830600000|2020-05-07 05:50:00|6021.9|6020.1|6018.2|6016.4|6022.7|6020.2|6018.1|6015.7|299
1588830900000|2020-05-07 05:55:00|6018.1|6016.3|6020.5|6017.5|6022.2|6019.9|6018.1|6015.9|266
1588831200000|2020-05-07 06:00:00|6020.4|6017.4|6035.4|6032.4|6041|6038|6019.6|6016.7|457
1588831500000|2020-05-07 06:05:00|6035.5|6032.5|6036.7|6033.7|6039.9|6036.9|6031.1|6028.1|524
1588831800000|2020-05-07 06:10:00|6037|6034|6032.7|6029.7|6038.2|6035.2|6028.8|6025.8|399
1588832100000|2020-05-07 06:15:00|6032.6|6029.6|6028.1|6025.1|6033.9|6031.3|6026.9|6024.3|390
1588832400000|2020-05-07 06:20:00|6028.2|6025.2|6031.4|6028.4|6033.5|6030.5|6027.1|6024.6|313
1588832700000|2020-05-07 06:25:00|6031.3|6028.3|6032.8|6031|6035.7|6033.3|6031|6028.3|353
1588833000000|2020-05-07 06:30:00|6033.2|6030.2|6029.2|6026.2|6033.2|6030.2|6027.9|6025.4|319
1588833300000|2020-05-07 06:35:00|6029.1|6026.1|6025.8|6022.8|6030.9|6028.3|6025|6022.7|308
1588833600000|2020-05-07 06:40:00|6025.9|6022.9|6025.1|6023.3|6027.1|6024.8|6023.9|6021.5|338
1588833900000|2020-05-07 06:45:00|6025|6023.2|6026.8|6023.8|6026.8|6024.4|6022.6|6020.2|319
1588834200000|2020-05-07 06:50:00|6026.7|6023.7|6026.8|6023.8|6027.8|6025.4|6025.1|6022.6|258
1588834500000|2020-05-07 06:55:00|6026.7|6023.7|6026.8|6023.8|6027.9|6025.3|6023.7|6020.7|301
1588834800000|2020-05-07 07:00:00|6026.7|6023.7|6027.3|6025.5|6028.9|6026.6|6026|6023.6|344
1588835100000|2020-05-07 07:05:00|6027.4|6025.6|6043.9|6040.9|6048.9|6046.1|6027.4|6025.1|580
1588835400000|2020-05-07 07:10:00|6044|6041|6052.6|6049.6|6052.8|6050.1|6040.6|6037.6|554
1588835700000|2020-05-07 07:15:00|6051.4|6049.1|6059.9|6056.9|6065.2|6062.2|6051.4|6049.1|683
1588836000000|2020-05-07 07:20:00|6059.8|6056.8|6056.7|6053.7|6061.8|6059.4|6054.8|6052.4|517
1588836300000|2020-05-07 07:25:00|6056.5|6053.5|6051.5|6048.5|6058|6055|6050.2|6047.6|508
1588836600000|2020-05-07 07:30:00|6051.6|6048.6|6048.9|6045.9|6052.9|6050.2|6046|6043.6|446
1588836900000|2020-05-07 07:35:00|6048.8|6045.8|6046.4|6043.4|6048.9|6045.9|6043.7|6040.8|371
1588837200000|2020-05-07 07:40:00|6046.5|6043.5|6052|6049|6053.4|6051.1|6046.5|6043.5|401
1588837500000|2020-05-07 07:45:00|6052.1|6049.1|6054.9|6051.9|6056.1|6053.6|6051.3|6048.8|333
1588837800000|2020-05-07 07:50:00|6055.1|6052.1|6050.2|6047.2|6056.8|6054.3|6048.5|6045.7|381
1588838100000|2020-05-07 07:55:00|6050.3|6047.3|6044.5|6042.7|6051.2|6048.5|6043.9|6041.6|413
1588838400000|2020-05-07 08:00:00|6044.4|6042.6|6043.1|6040.1|6045.8|6043.6|6041.9|6039.6|451
1588838700000|2020-05-07 08:05:00|6043.2|6040.2|6040|6037|6043.3|6040.8|6038.2|6035.5|468
1588839000000|2020-05-07 08:10:00|6040.3|6037.3|6044.2|6042.4|6044.9|6042.5|6039|6036.6|379
1588839300000|2020-05-07 08:15:00|6044.9|6041.9|6044.7|6041.7|6050.9|6047.9|6043|6040.7|377
1588839600000|2020-05-07 08:20:00|6044.8|6041.8|6047.5|6044.5|6049.4|6046.6|6043|6040.1|375
1588839900000|2020-05-07 08:25:00|6047.6|6044.6|6048.1|6045.1|6048.8|6046.4|6044.9|6042.3|338
1588840200000|2020-05-07 08:30:00|6048.6|6045.6|6047.3|6045.5|6050.6|6048.2|6046.9|6044.2|352
1588840500000|2020-05-07 08:35:00|6047.4|6045.6|6045.6|6042.6|6049.7|6047.4|6044.3|6041.8|253
1588840800000|2020-05-07 08:40:00|6045.7|6042.7|6046.7|6043.7|6048|6045.5|6043.8|6041.7|275
1588841100000|2020-05-07 08:45:00|6046.1|6044.3|6051.7|6048.7|6051.7|6048.8|6045.9|6043.6|312
1588841400000|2020-05-07 08:50:00|6051.6|6048.6|6043|6040|6052|6049.5|6042.1|6039.7|393
1588841700000|2020-05-07 08:55:00|6042.4|6040.6|6042.8|6039.8|6043.9|6041.5|6040.7|6038.3|346
1588842000000|2020-05-07 09:00:00|6042.3|6040.5|6041.7|6038.7|6046.8|6044.2|6039.9|6037.4|357
1588842300000|2020-05-07 09:05:00|6041.8|6038.8|6041.9|6038.9|6044|6041.2|6040.1|6037.7|316
1588842600000|2020-05-07 09:10:00|6041.8|6038.8|6042.3|6039.3|6042.6|6040.3|6039.1|6037|316
1588842900000|2020-05-07 09:15:00|6042.4|6039.4|6043.8|6040.8|6044.2|6041.9|6040.4|6038.1|301
1588843200000|2020-05-07 09:20:00|6043.7|6040.7|6042.1|6040.3|6045.9|6043.4|6040.8|6038.6|307
1588843500000|2020-05-07 09:25:00|6042.2|6040.4|6047.2|6045.4|6048.4|6045.7|6041.8|6039.6|310
1588843800000|2020-05-07 09:30:00|6047.1|6045.3|6053.9|6050.9|6055.9|6053.6|6047.1|6044.7|369
1588844100000|2020-05-07 09:35:00|6053.4|6051.6|6055|6053.2|6057|6054.7|6051.1|6048.7|349
1588844400000|2020-05-07 09:40:00|6055.1|6053.3|6055.7|6052.7|6058.1|6055.5|6054.4|6052|342
1588844700000|2020-05-07 09:45:00|6055.1|6053.3|6053.2|6050.2|6056.7|6054.2|6052|6049.8|340
1588845000000|2020-05-07 09:50:00|6053.3|6050.3|6053.2|6051.4|6055.2|6052.4|6051.9|6049.6|351
1588845300000|2020-05-07 09:55:00|6053.3|6051.5|6056.1|6054.3|6056.8|6054.4|6053|6050.8|328
1588845600000|2020-05-07 10:00:00|6056.5|6054.7|6057.5|6054.5|6058.7|6056.4|6055.8|6053.5|352
1588845900000|2020-05-07 10:05:00|6057.4|6054.4|6060.1|6057.1|6061.7|6059.3|6056.5|6054.1|404
1588846200000|2020-05-07 10:10:00|6060.2|6057.2|6058.7|6055.7|6060.8|6058.4|6056.9|6054.5|272
1588846500000|2020-05-07 10:15:00|6058.8|6055.8|6059.8|6056.8|6062.1|6059.8|6058|6055.5|413
1588846800000|2020-05-07 10:20:00|6059.9|6056.9|6058.6|6056.8|6060.1|6057.7|6058.2|6055.7|299
1588847100000|2020-05-07 10:25:00|6059.2|6056.2|6056.7|6053.7|6060.5|6057.9|6055.9|6053.5|288
1588847400000|2020-05-07 10:30:00|6056.6|6053.6|6056.5|6053.5|6060.8|6058.5|6055.1|6052.7|352
1588847700000|2020-05-07 10:35:00|6055.9|6054.1|6058.1|6056.3|6058.7|6056.3|6054.9|6052.3|320
1588848000000|2020-05-07 10:40:00|6058.5|6055.5|6058.6|6056.8|6059.2|6056.8|6057|6054.8|242
1588848300000|2020-05-07 10:45:00|6058.9|6055.9|6053.1|6051.3|6059.1|6056.6|6052.9|6050.6|356
1588848600000|2020-05-07 10:50:00|6053|6051.2|6056|6054.2|6056.7|6054.3|6052.1|6050|257
1588848900000|2020-05-07 10:55:00|6056.6|6053.6|6057|6055.2|6061.2|6058.9|6055.7|6053.5|404
1588849200000|2020-05-07 11:00:00|6057.1|6055.3|6054.8|6051.8|6058.7|6056.3|6053.6|6051.1|418
1588849500000|2020-05-07 11:05:00|6054.1|6052.3|6057.1|6055.3|6059|6056.6|6053|6050.6|330
1588849800000|2020-05-07 11:10:00|6057.2|6055.4|6056.1|6054.3|6059.4|6057.2|6056|6053.7|279
1588850100000|2020-05-07 11:15:00|6056.2|6054.4|6058.1|6056.3|6058.6|6056.5|6054.9|6052.6|270
1588850400000|2020-05-07 11:20:00|6057.9|6056.1|6059.6|6056.6|6059.7|6057.3|6056.8|6054.5|258
1588850700000|2020-05-07 11:25:00|6059.7|6056.7|6062.3|6059.3|6063|6060.6|6058.8|6056.4|352
1588851000000|2020-05-07 11:30:00|6061.9|6060.1|6062.3|6060.5|6063.8|6061.4|6059.6|6057|285
1588851300000|2020-05-07 11:35:00|6062.2|6060.4|6058.9|6057.1|6063.5|6061.2|6058.6|6056.2|282
1588851600000|2020-05-07 11:40:00|6059|6057.2|6059.7|6057.9|6060.2|6058.1|6057|6054.8|276
1588851900000|2020-05-07 11:45:00|6060.3|6057.3|6054.5|6052.7|6060.3|6057.9|6054.3|6052.5|257
1588852200000|2020-05-07 11:50:00|6054.7|6052.9|6055.4|6053.6|6056.3|6054.5|6053.5|6051.1|235
1588852500000|2020-05-07 11:55:00|6055.3|6053.5|6057.4|6055.6|6059.1|6057.3|6055.3|6053.2|250
1588852800000|2020-05-07 12:00:00|6057.6|6055.8|6058.9|6057.1|6060.1|6058.3|6057.6|6055.8|257
1588853100000|2020-05-07 12:05:00|6059|6057.2|6055.9|6052.9|6060.5|6058.7|6055.1|6052.6|275
1588853400000|2020-05-07 12:10:00|6055.2|6053.4|6052|6050.2|6056.5|6054.2|6051.6|6049.8|345
1588853700000|2020-05-07 12:15:00|6052.1|6050.3|6055.7|6053.9|6056.6|6054.4|6051.5|6049.1|313
1588854000000|2020-05-07 12:20:00|6055.6|6053.8|6054.9|6053.1|6057.7|6055.8|6054.6|6052.5|353
1588854300000|2020-05-07 12:25:00|6054.8|6053|6055.3|6051.3|6057.6|6054.6|6051.9|6049.4|325
1588854600000|2020-05-07 12:30:00|6055|6051|6050.5|6047.5|6056.9|6054.6|6049.9|6047.4|463
1588854900000|2020-05-07 12:35:00|6050.6|6047.6|6051.7|6049.9|6052.6|6049.9|6048.7|6046.3|377
1588855200000|2020-05-07 12:40:00|6051.8|6050|6059.4|6056.4|6059.5|6057.2|6050.8|6048.3|385
1588855500000|2020-05-07 12:45:00|6059.5|6056.5|6053.8|6052|6059.9|6057.5|6052.7|6050.3|340
1588855800000|2020-05-07 12:50:00|6053.7|6051.9|6052.9|6051.1|6054.5|6052.1|6051.8|6049.5|301
1588856100000|2020-05-07 12:55:00|6052.8|6051|6052.1|6050.3|6054.4|6052|6049.7|6047.4|329
1588856400000|2020-05-07 13:00:00|6052|6050.2|6049.6|6047.8|6053|6051.2|6048.3|6046.5|400
1588856700000|2020-05-07 13:05:00|6049.5|6047.7|6046.3|6044.5|6049.5|6047.7|6045|6042.5|394
1588857000000|2020-05-07 13:10:00|6046.4|6044.6|6044.4|6042.6|6047|6044.9|6043.6|6041.2|372
1588857300000|2020-05-07 13:15:00|6045|6042|6046.3|6043.3|6048.3|6046|6043.8|6041.5|339
1588857600000|2020-05-07 13:20:00|6045.8|6044|6044.7|6041.7|6046.4|6044.2|6043.6|6041.1|330
1588857900000|2020-05-07 13:25:00|6044.6|6041.6|6040.5|6038.7|6044.7|6042.1|6039.4|6037.4|388
1588858200000|2020-05-07 13:30:00|6040.6|6038.8|6042|6039|6043.8|6041.6|6039.8|6037.5|364
1588858500000|2020-05-07 13:35:00|6041.4|6039.6|6041.6|6039.8|6042.8|6040.4|6039.5|6037.2|416
1588858800000|2020-05-07 13:40:00|6041.5|6039.7|6043|6040|6046|6043.6|6040.1|6037.9|396
1588859100000|2020-05-07 13:45:00|6042.3|6040.5|6040.5|6037.5|6042.9|6040.9|6038.4|6036.3|371
1588859400000|2020-05-07 13:50:00|6040.6|6037.6|6046.4|6043.4|6046.6|6044.3|6037.8|6035.4|405
1588859700000|2020-05-07 13:55:00|6046.5|6043.5|6041.1|6038.1|6047|6044.7|6040.6|6037.6|420
1588860000000|2020-05-07 14:00:00|6040.9|6037.9|6038.4|6035.4|6041.1|6038.7|6034|6032.2|528
1588860300000|2020-05-07 14:05:00|6038.6|6035.6|6038.5|6035.5|6038.6|6035.6|6034.7|6031.8|461
1588860600000|2020-05-07 14:10:00|6038.6|6035.6|6037.8|6036|6039|6036.5|6033.8|6031.4|424
1588860900000|2020-05-07 14:15:00|6037.7|6035.9|6035.6|6033.8|6039.2|6036.7|6034.9|6033|377
1588861200000|2020-05-07 14:20:00|6035.8|6034|6035.9|6034.1|6037.6|6035.2|6034.2|6031.9|335
1588861500000|2020-05-07 14:25:00|6035.8|6034|6040.8|6037.8|6043.6|6041.2|6033.8|6031.4|457
1588861800000|2020-05-07 14:30:00|6040.7|6037.7|6039.2|6037.4|6041.5|6039.2|6038.5|6036.2|436
1588862100000|2020-05-07 14:35:00|6039.7|6036.7|6042.9|6041.1|6043.6|6041.2|6038.8|6036.2|400
1588862400000|2020-05-07 14:40:00|6043|6041.2|6042.9|6041.1|6043.7|6041.3|6039|6036.7|417
1588862700000|2020-05-07 14:45:00|6043|6041.2|6041|6038|6043.7|6041.3|6039.1|6036.5|399
1588863000000|2020-05-07 14:50:00|6041.1|6038.1|6035.3|6032.3|6041.4|6039.1|6030.8|6029|439
1588863300000|2020-05-07 14:55:00|6035.2|6032.2|6037.9|6036.1|6039.1|6036.5|6034|6031.5|539
1588863600000|2020-05-07 15:00:00|6038|6036.2|6042.1|6039.1|6042.5|6040|6038|6035.6|451
1588863900000|2020-05-07 15:05:00|6042.2|6039.2|6042.9|6039.9|6043.4|6040.4|6040.2|6037.6|385
1588864200000|2020-05-07 15:10:00|6042.8|6039.8|6041.7|6038.7|6043.2|6040.8|6039.7|6037.2|274
1588864500000|2020-05-07 15:15:00|6041.6|6038.6|6046.5|6043.5|6047.5|6045|6041.4|6038.6|326
1588864800000|2020-05-07 15:20:00|6046.6|6043.6|6048.1|6045.1|6048.8|6046.2|6045.5|6043.2|364
1588865100000|2020-05-07 15:25:00|6048|6045|6049.7|6046.7|6050.2|6048.2|6047.6|6045|264
1588865400000|2020-05-07 15:30:00|6049.5|6047.7|6048.2|6046.4|6052.2|6049.9|6048|6045.8|334
1588865700000|2020-05-07 15:35:00|6048.3|6046.5|6050.7|6048.9|6051.9|6049.6|6048.3|6046.4|362
1588866000000|2020-05-07 15:40:00|6050.9|6049.1|6071.4|6068.4|6074.8|6071.8|6050.8|6048.9|486
1588866300000|2020-05-07 15:45:00|6071.5|6068.5|6082.9|6079.9|6084.4|6082|6069.9|6066.9|595
1588866600000|2020-05-07 15:50:00|6083.3|6080.3|6080.6|6077.6|6086.9|6084.6|6077.8|6075.9|546
1588866900000|2020-05-07 15:55:00|6080.5|6077.5|6085.8|6082.8|6088.3|6085.3|6079.1|6076.6|535
1588867200000|2020-05-07 16:00:00|6085.9|6082.9|6084.8|6081.8|6088.9|6086.5|6083.7|6081.3|435
1588867500000|2020-05-07 16:05:00|6084.9|6081.9|6081.6|6078.6|6086.9|6085|6080.6|6078.4|406
1588867800000|2020-05-07 16:10:00|6081.7|6078.7|6082.5|6079.5|6085.5|6082.9|6080.6|6078.2|413
1588868100000|2020-05-07 16:15:00|6082.4|6079.4|6082.5|6079.5|6085|6082.6|6081.9|6079.4|372
1588868400000|2020-05-07 16:20:00|6082.6|6079.6|6086.9|6083.9|6086.9|6084.4|6081.1|6078.5|316
1588868700000|2020-05-07 16:25:00|6086.4|6084.6|6085|6083.2|6090.9|6087.9|6082.9|6080.5|408
1588869000000|2020-05-07 16:30:00|6085.7|6082.7|6088.4|6085.4|6092.6|6090.1|6085|6082.6|474
1588869300000|2020-05-07 16:35:00|6088.5|6085.5|6083.5|6081.7|6089|6087|6083.3|6081.4|453
1588869600000|2020-05-07 16:40:00|6083.6|6081.8|6084.3|6081.3|6086.7|6084.9|6083.1|6081.2|349
1588869900000|2020-05-07 16:45:00|6084.4|6081.4|6080.5|6078.7|6088|6085.4|6079.7|6077.4|355
1588870200000|2020-05-07 16:50:00|6080.6|6078.8|6079.6|6076.6|6085.9|6083.3|6078.2|6075.7|461
1588870500000|2020-05-07 16:55:00|6079.5|6076.5|6082.5|6079.5|6082.8|6079.8|6079|6076.5|401
1588870800000|2020-05-07 17:00:00|6082.8|6079.8|6087.5|6085.7|6087.6|6085.8|6081.4|6078.9|365
1588871100000|2020-05-07 17:05:00|6087.6|6085.8|6084.7|6081.7|6087.9|6086.1|6083.8|6081.5|292
1588871400000|2020-05-07 17:10:00|6084.8|6081.8|6084.8|6081.8|6085.9|6083.7|6083.4|6081.2|246
1588871700000|2020-05-07 17:15:00|6084.3|6082.5|6084.3|6081.3|6087.8|6085.4|6083.7|6081.3|271
1588872000000|2020-05-07 17:20:00|6084.4|6081.4|6081.2|6079.4|6084.9|6082.4|6080.8|6078.3|307
1588872300000|2020-05-07 17:25:00|6081.3|6079.5|6085.8|6084|6086.1|6084.3|6081.2|6079.2|335
1588872600000|2020-05-07 17:30:00|6086|6084.2|6082.7|6080.9|6087.2|6085.2|6082.5|6080.3|293
1588872900000|2020-05-07 17:35:00|6082.8|6081|6088.8|6085.8|6088.8|6087|6082.8|6080.7|292
1588873200000|2020-05-07 17:40:00|6088.2|6086.4|6088.1|6086.3|6091.4|6089|6087|6084.6|384
1588873500000|2020-05-07 17:45:00|6088.2|6086.4|6088.4|6085.4|6090.1|6087.9|6087.7|6085.4|316
1588873800000|2020-05-07 17:50:00|6087.9|6086.1|6087.7|6084.7|6089|6086.8|6085|6082.7|305
1588874100000|2020-05-07 17:55:00|6087.3|6085.5|6089.8|6088|6090.8|6088.5|6086.8|6084.5|271
1588874400000|2020-05-07 18:00:00|6090|6088.2|6086.6|6083.6|6094.2|6091.4|6085.8|6083.6|397
1588874700000|2020-05-07 18:05:00|6086.7|6083.7|6085.6|6082.6|6087.8|6085.6|6085|6082.5|302
1588875000000|2020-05-07 18:10:00|6085.5|6082.5|6086.4|6083.4|6089.9|6087.8|6084.7|6082.3|341
1588875300000|2020-05-07 18:15:00|6086.3|6083.3|6087.7|6084.7|6089.6|6087.3|6086|6083.2|307
1588875600000|2020-05-07 18:20:00|6087.6|6084.6|6085|6083.2|6087.6|6085|6084.3|6081.6|307
1588875900000|2020-05-07 18:25:00|6085.1|6083.3|6087.7|6085.9|6088|6086.1|6084.9|6082.6|299
1588876200000|2020-05-07 18:30:00|6087.8|6086|6086.1|6084.3|6088.8|6086.6|6085.6|6083.3|210
1588876500000|2020-05-07 18:35:00|6086|6084.2|6083.7|6080.7|6086.8|6084.3|6082.8|6080.4|292
1588876800000|2020-05-07 18:40:00|6083.8|6080.8|6082.3|6080.5|6084.9|6082.3|6082|6079.7|233
1588877100000|2020-05-07 18:45:00|6082.6|6080.8|6081.5|6079.7|6083.3|6080.9|6078.9|6076.6|270
1588877400000|2020-05-07 18:50:00|6081.6|6079.8|6081.1|6079.3|6082.5|6080.1|6079.9|6077.5|270
1588877700000|2020-05-07 18:55:00|6081|6079.2|6082|6079|6082.8|6079.8|6078.7|6076.3|286
1588878000000|2020-05-07 19:00:00|6081|6078|6080|6078.2|6081.1|6078.6|6077.6|6075.1|314
1588878300000|2020-05-07 19:05:00|6079.9|6078.1|6081.3|6079.5|6083|6080.7|6079.7|6077.3|226
1588878600000|2020-05-07 19:10:00|6081.4|6079.6|6080.4|6078.6|6081.4|6079.6|6079.7|6077.3|237
1588878900000|2020-05-07 19:15:00|6080.3|6078.5|6079.8|6078|6081|6078.5|6077.2|6074.7|359
1588879200000|2020-05-07 19:20:00|6079.9|6078.1|6080.7|6078.9|6081.5|6079.4|6079.7|6077.2|228
1588879500000|2020-05-07 19:25:00|6080.6|6078.8|6080.9|6079.1|6081.5|6079.2|6080|6077.6|175
1588879800000|2020-05-07 19:30:00|6080.8|6079|6079|6077.2|6081.2|6079.4|6078|6075.7|246
1588880100000|2020-05-07 19:35:00|6079.6|6076.6|6077.4|6074.4|6079.6|6077|6076.4|6074.1|215
1588880400000|2020-05-07 19:40:00|6077.2|6074.2|6076.5|6074.7|6077.7|6075.4|6076.5|6074.1|118
1588880700000|2020-05-07 19:45:00|6076.7|6074.9|6079.2|6076.2|6079.7|6077.3|6076.7|6074.3|208
1588881000000|2020-05-07 19:50:00|6079.1|6076.1|6079.1|6077.3|6080|6077.7|6078|6075.6|273
1588881300000|2020-05-07 19:55:00|6079|6077.2|6079.9|6078.1|6080.2|6078.1|6078.1|6075.7|243
1588881600000|2020-05-07 20:00:00|6079.8|6078|6077.1|6075.3|6080.2|6078|6077|6074.7|171
1588881900000|2020-05-07 20:05:00|6077.2|6075.4|6079|6077.2|6080.6|6078|6077.2|6074.8|122
1588882200000|2020-05-07 20:10:00|6079.1|6077.3|6081.9|6080.1|6082.2|6080.1|6079|6076.6|113
1588882500000|2020-05-07 20:15:00|6081.8|6080|6082.9|6079.9|6082.9|6080.4|6081.8|6079.4|89
1588882800000|2020-05-07 20:20:00|6082.8|6079.8|6081.3|6078.3|6082.9|6080.4|6080.5|6078.1|104
1588883100000|2020-05-07 20:25:00|6080.9|6079.1|6082.1|6080.3|6082.8|6080.4|6080.7|6078.3|103
1588883400000|2020-05-07 20:30:00|6082|6080.2|6083.7|6080.7|6084.1|6081.7|6082|6079.5|92
1588883700000|2020-05-07 20:35:00|6083.8|6080.8|6083.5|6080.5|6083.9|6081.3|6082.7|6080.4|89
1588884000000|2020-05-07 20:40:00|6083.6|6080.6|6085.4|6082.4|6086.5|6084|6083.5|6080.5|107
1588884300000|2020-05-07 20:45:00|6085.5|6082.5|6085.7|6082.7|6086.7|6083.7|6084.9|6082.1|159
1588884600000|2020-05-07 20:50:00|6085.5|6082.5|6088.6|6085.6|6088.7|6085.7|6085.5|6082.5|216
1588884900000|2020-05-07 20:55:00|6088.5|6085.5|6088.3|6085.3|6089.9|6086.8|6087.9|6084.6|269
1588885200000|2020-05-07 21:00:00|6088.2|6085.2|6089|6085.7|6089.3|6086|6088.2|6085.2|37
1588885500000|2020-05-07 21:05:00|6089.3|6085.4|6089.7|6085.7|6090.5|6086.5|6088.5|6084.5|122
1588885800000|2020-05-07 21:10:00|6089.5|6086|6091.4|6087.4|6091.9|6088|6089.1|6085.5|205
1588886100000|2020-05-07 21:15:00|6091.5|6087.5|6091.1|6087.1|6091.6|6088.2|6090.5|6087.1|126
1588886400000|2020-05-07 21:20:00|6090.9|6087|6089.9|6086.9|6091.3|6087.5|6089.3|6085.6|189
1588886700000|2020-05-07 21:25:00|6090.5|6087.1|6090.1|6086.1|6090.8|6087.3|6088.2|6084.6|328
1588887000000|2020-05-07 21:30:00|6090.2|6086.3|6089.5|6086.2|6090.9|6087.2|6089|6085.4|323
1588887300000|2020-05-07 21:35:00|6089.1|6086.1|6089.2|6086.2|6090|6086.5|6087.3|6083.8|278
1588887600000|2020-05-07 21:40:00|6089.1|6086.1|6089.7|6086.7|6089.8|6086.8|6088.2|6084.3|205
1588887900000|2020-05-07 21:45:00|6089.6|6086.5|6089.4|6086.1|6089.7|6086.5|6088.8|6085.6|135
1588888200000|2020-05-07 21:50:00|6089.5|6086|6089|6086|6089.8|6086.8|6088.4|6084.5|261
1588888500000|2020-05-07 21:55:00|6089.1|6086.1|6089|6085.9|6089.2|6086.2|6088.7|6085.6|133
1588888800000|2020-05-07 22:00:00|6088.7|6086|6090.3|6087.3|6090.7|6087.7|6087.5|6084.5|219
1588889100000|2020-05-07 22:05:00|6090.4|6087.4|6089.4|6086.4|6090.9|6087.9|6089.1|6086.1|190
1588889400000|2020-05-07 22:10:00|6089.5|6086.5|6089.3|6086.3|6090.5|6087.5|6088.4|6085.4|286
1588889700000|2020-05-07 22:15:00|6089.6|6086.6|6091.9|6088.9|6092.4|6089.8|6088.4|6085.4|436
1588890000000|2020-05-07 22:20:00|6091.7|6088.7|6094.5|6091.5|6098.3|6095.3|6091.4|6088.7|380
1588890300000|2020-05-07 22:25:00|6094.4|6091.4|6096.3|6093.3|6097.9|6094.9|6094.3|6091.3|222
1588890600000|2020-05-07 22:30:00|6096.4|6093.4|6097.1|6094.1|6100.6|6097.6|6093.5|6090.5|254
1588890900000|2020-05-07 22:35:00|6096.8|6093.8|6098.4|6095.4|6099.3|6096.7|6095.7|6092.7|269
1588891200000|2020-05-07 22:40:00|6098.6|6095.6|6096.8|6093.8|6099.2|6096.8|6096.3|6093.7|248
1588891500000|2020-05-07 22:45:00|6096.9|6093.9|6096.6|6093.6|6097.5|6095|6094.4|6091.4|233
1588891800000|2020-05-07 22:50:00|6096.7|6093.7|6097.2|6094.2|6097.2|6094.9|6095.7|6093.2|227
1588892100000|2020-05-07 22:55:00|6097.3|6094.3|6097.9|6096.1|6098.8|6096.3|6096.5|6093.5|194
1588892400000|2020-05-07 23:00:00|6098.7|6095.7|6098.5|6095.5|6101.3|6098.9|6097.3|6094.6|243
1588892700000|2020-05-07 23:05:00|6098.6|6095.6|6098.9|6095.9|6099.1|6096.1|6098.2|6095.2|105
1588893000000|2020-05-07 23:10:00|6098.8|6095.8|6097.6|6094.6|6099.3|6096.3|6096.9|6094.4|150
1588893300000|2020-05-07 23:15:00|6097.5|6094.5|6092.7|6089.7|6097.5|6094.5|6091.8|6088.8|222
1588893600000|2020-05-07 23:20:00|6092.6|6089.6|6090.4|6087.4|6092.8|6090|6089.5|6086.5|314
1588893900000|2020-05-07 23:25:00|6090.5|6087.5|6090.5|6087.5|6092.5|6089.5|6088.4|6085.4|316
1588894200000|2020-05-07 23:30:00|6090.6|6087.6|6089.5|6087.7|6092.1|6089.1|6089.5|6087|217
1588894500000|2020-05-07 23:35:00|6090.5|6087.5|6092.7|6089.7|6092.9|6089.9|6089.6|6086.6|330
1588894800000|2020-05-07 23:40:00|6092.6|6089.6|6091.6|6088.6|6092.7|6089.7|6090|6087|362
1588895100000|2020-05-07 23:45:00|6091.7|6088.7|6091|6088|6092.4|6089.4|6090|6087|240
1588895400000|2020-05-07 23:50:00|6091.1|6088.1|6093|6090|6093.6|6091.1|6089.9|6086.9|211
1588895700000|2020-05-07 23:55:00|6093.1|6090.1|6095.8|6092.8|6098.1|6095.6|6092.7|6089.7|353
1588896000000|2020-05-08 00:00:00|6096.8|6093.8|6096.6|6093.6|6100|6097.1|6095|6092.5|333
1588896300000|2020-05-08 00:05:00|6096.7|6093.7|6091.6|6088.6|6097.1|6094.9|6091|6088.6|271
1588896600000|2020-05-08 00:10:00|6091.7|6088.7|6094.4|6091.4|6095.8|6093.4|6091|6088.6|208
1588896900000|2020-05-08 00:15:00|6094.5|6091.5|6093.7|6091.9|6095.7|6093.3|6092|6089.8|263
1588897200000|2020-05-08 00:20:00|6093.6|6091.8|6092.6|6089.6|6094.8|6092.6|6091.9|6089.5|237
1588897500000|2020-05-08 00:25:00|6092.1|6090.3|6092.5|6089.5|6093.2|6091.1|6091.7|6089.1|175
1588897800000|2020-05-08 00:30:00|6092.6|6089.6|6095.2|6092.2|6095.5|6093.1|6092.1|6089.5|177
1588898100000|2020-05-08 00:35:00|6095.3|6092.3|6102.8|6099.8|6104.2|6101.9|6094.7|6091.7|416
1588898400000|2020-05-08 00:40:00|6102.7|6099.7|6106.7|6103.7|6106.9|6104.5|6102.7|6099.7|337
1588898700000|2020-05-08 00:45:00|6106.6|6103.6|6115.8|6112.8|6115.8|6113.1|6105.8|6103.3|379
1588899000000|2020-05-08 00:50:00|6115.7|6112.7|6111.2|6108.2|6116.8|6114.4|6109.6|6107.1|420
1588899300000|2020-05-08 00:55:00|6110.8|6109|6110.6|6107.6|6112.7|6110.4|6108.4|6105.9|383
1588899600000|2020-05-08 01:00:00|6110.7|6107.7|6112.4|6109.4|6113.5|6110.5|6110.4|6107.4|353
1588899900000|2020-05-08 01:05:00|6112.6|6109.6|6111.7|6109.9|6119.2|6116.2|6111.7|6109.1|351
1588900200000|2020-05-08 01:10:00|6111.8|6110|6110.6|6107.6|6112.6|6110.1|6108.1|6105.7|378
1588900500000|2020-05-08 01:15:00|6110.7|6107.7|6106.5|6103.5|6112.8|6109.8|6105.5|6102.5|340
1588900800000|2020-05-08 01:20:00|6106.6|6103.6|6109.7|6106.7|6111.6|6109|6106.2|6103.4|384
1588901100000|2020-05-08 01:25:00|6109.6|6106.6|6111.7|6108.7|6112.2|6109.6|6108.9|6106.3|284
1588901400000|2020-05-08 01:30:00|6111.8|6108.8|6108.4|6105.4|6111.9|6108.9|6107.1|6104.8|254
1588901700000|2020-05-08 01:35:00|6108.5|6105.5|6122.1|6119.1|6125.5|6122.5|6107.3|6104.8|488
1588902000000|2020-05-08 01:40:00|6121.9|6118.9|6121.6|6118.6|6123.3|6120.3|6119.4|6116.4|355
1588902300000|2020-05-08 01:45:00|6121.7|6118.7|6126.3|6124.5|6128.4|6125.8|6121.5|6118.5|372
1588902600000|2020-05-08 01:50:00|6126.2|6124.4|6122.6|6119.6|6126.7|6124.4|6122.2|6119.4|330
1588902900000|2020-05-08 01:55:00|6122.5|6119.5|6122.9|6119.9|6125.2|6122.7|6121.7|6118.7|309
1588903200000|2020-05-08 02:00:00|6122.8|6119.8|6120.2|6117.2|6123.4|6120.4|6119.2|6116.7|304
1588903500000|2020-05-08 02:05:00|6120.1|6117.1|6120.8|6117.8|6121.4|6118.5|6118.7|6116.1|247
1588903800000|2020-05-08 02:10:00|6120.7|6117.7|6120.2|6117.2|6123.7|6121.1|6118.8|6116.5|249
1588904100000|2020-05-08 02:15:00|6120.1|6117.1|6123.4|6120.4|6123.6|6121|6120.1|6117.1|234
1588904400000|2020-05-08 02:20:00|6123.5|6120.5|6126.4|6123.4|6130.8|6127.8|6123.5|6120.5|422
1588904700000|2020-05-08 02:25:00|6126.3|6123.3|6125.2|6123.4|6126.7|6124.4|6123.3|6121.1|269
1588905000000|2020-05-08 02:30:00|6125.7|6122.7|6127.5|6124.5|6127.5|6125|6123.7|6121.3|291
1588905300000|2020-05-08 02:35:00|6127.4|6124.4|6135.8|6132.8|6135.8|6133.5|6124.9|6122.3|308
1588905600000|2020-05-08 02:40:00|6135.7|6132.7|6132.4|6130.6|6135.7|6132.7|6131.3|6128.9|314
1588905900000|2020-05-08 02:45:00|6132.3|6130.5|6129.9|6126.9|6135.1|6132.7|6128.8|6126.2|334
1588906200000|2020-05-08 02:50:00|6130|6127|6125.9|6124.1|6130.8|6127.8|6125.9|6123.5|224
1588906500000|2020-05-08 02:55:00|6126|6124.2|6124.7|6121.7|6128.2|6125.4|6123.9|6121.5|269
1588906800000|2020-05-08 03:00:00|6124.8|6121.8|6124.4|6122.6|6125.8|6123.4|6123.5|6120.9|265
1588907100000|2020-05-08 03:05:00|6124.7|6122.9|6126.7|6123.7|6127.8|6125.2|6124.7|6122.2|227
1588907400000|2020-05-08 03:10:00|6126.6|6123.6|6123.9|6120.9|6126.7|6123.8|6123.4|6120.7|167
1588907700000|2020-05-08 03:15:00|6123.8|6120.8|6119.8|6116.8|6124.9|6122.2|6119.5|6116.8|257
1588908000000|2020-05-08 03:20:00|6119.9|6116.9|6121|6119.2|6122|6119.5|6119|6116.7|247
1588908300000|2020-05-08 03:25:00|6122|6119|6121.2|6118.2|6122.5|6120|6120.1|6117.1|170
1588908600000|2020-05-08 03:30:00|6121.1|6118.1|6120.7|6117.7|6122.7|6119.8|6119.5|6117.2|247
1588908900000|2020-05-08 03:35:00|6120.6|6117.6|6121.8|6118.8|6121.8|6119.3|6119.2|6117|135
1588909200000|2020-05-08 03:40:00|6121.6|6118.6|6119.6|6117.8|6121.8|6119|6119.4|6117|165
1588909500000|2020-05-08 03:45:00|6119.5|6117.7|6119.7|6117.9|6120.7|6118.1|6119|6116.2|163
1588909800000|2020-05-08 03:50:00|6119.8|6118|6122|6119|6123.5|6120.9|6119.6|6117.3|152
1588910100000|2020-05-08 03:55:00|6121.9|6118.9|6123|6121.2|6123.9|6121.6|6121.3|6118.9|225
1588910400000|2020-05-08 04:00:00|6122.8|6121|6123.4|6120.4|6123.8|6121.4|6121.3|6119|191
1588910700000|2020-05-08 04:05:00|6123.2|6120.2|6122|6119|6123.2|6120.7|6121.3|6118.9|99
1588911000000|2020-05-08 04:10:00|6122.2|6119.2|6120.2|6118.4|6122.3|6119.6|6120.2|6117.8|122
1588911300000|2020-05-08 04:15:00|6120.3|6118.5|6118.5|6115.5|6121.4|6118.9|6117.8|6115.4|169
1588911600000|2020-05-08 04:20:00|6118.4|6115.4|6115.9|6112.9|6118.6|6116.2|6115.5|6112.9|187
1588911900000|2020-05-08 04:25:00|6116|6113|6117.5|6115.7|6119|6116.5|6115.9|6112.9|154
1588912200000|2020-05-08 04:30:00|6118|6115|6120.7|6117.7|6121.5|6118.5|6117.3|6114.9|241
1588912500000|2020-05-08 04:35:00|6120.8|6117.8|6119.6|6117.8|6122|6119.4|6119.5|6117.2|102
1588912800000|2020-05-08 04:40:00|6119.7|6117.9|6119.3|6116.3|6121|6118.6|6118|6115.5|164
1588913100000|2020-05-08 04:45:00|6119.2|6116.2|6122.4|6119.4|6122.7|6120.2|6119.2|6116.2|181
1588913400000|2020-05-08 04:50:00|6122|6119|6122.6|6119.6|6122.7|6120.2|6121.2|6118.6|122
1588913700000|2020-05-08 04:55:00|6122.7|6119.7|6121.9|6118.9|6122.7|6120.2|6121.1|6118.6|141
1588914000000|2020-05-08 05:00:00|6121.8|6118.8|6120.2|6117.2|6122.1|6119.3|6120|6117.1|164
1588914300000|2020-05-08 05:05:00|6120.3|6117.3|6120.2|6117.2|6120.8|6118.3|6119.3|6116.8|111
1588914600000|2020-05-08 05:10:00|6120.1|6117.1|6119.6|6116.6|6120.3|6117.9|6118.7|6116.1|130
1588914900000|2020-05-08 05:15:00|6119.7|6116.7|6125|6122|6125.7|6123.1|6119.2|6116.2|198
1588915200000|2020-05-08 05:20:00|6125.1|6122.1|6126.6|6124.8|6127.9|6125.6|6124.9|6121.9|190
1588915500000|2020-05-08 05:25:00|6126.7|6124.9|6126.7|6123.7|6127.2|6124.9|6125.9|6122.9|132
1588915800000|2020-05-08 05:30:00|6126.3|6123.3|6126.4|6123.4|6126.5|6123.5|6123.6|6120.8|304
1588916100000|2020-05-08 05:35:00|6126.5|6123.5|6124.7|6121.7|6129.3|6126.8|6124|6121.6|359
1588916400000|2020-05-08 05:40:00|6124.8|6121.8|6122.6|6120.8|6126.6|6124.2|6122.4|6120|308
1588916700000|2020-05-08 05:45:00|6122.5|6120.7|6124|6121|6128.4|6125.6|6122.5|6120|340
1588917000000|2020-05-08 05:50:00|6123.9|6120.9|6125|6122|6126.9|6123.9|6123|6120.6|236
1588917300000|2020-05-08 05:55:00|6124.9|6121.9|6124|6121|6124.9|6121.9|6123.8|6120.8|162
1588917600000|2020-05-08 06:00:00|6124.1|6121.1|6122.5|6120.7|6125.1|6122.1|6122.3|6120|237
1588917900000|2020-05-08 06:05:00|6123.2|6120.2|6122.4|6119.4|6124.1|6121.7|6121.3|6118.6|218
1588918200000|2020-05-08 06:10:00|6122.5|6119.5|6119.4|6117.6|6122.9|6120.4|6119.2|6116.8|241
1588918500000|2020-05-08 06:15:00|6119.3|6117.5|6123.3|6121.5|6123.8|6121.5|6119.3|6116.8|269
1588918800000|2020-05-08 06:20:00|6123.4|6121.6|6126.1|6123.1|6126.9|6124.4|6123|6120.5|281
1588919100000|2020-05-08 06:25:00|6126.2|6123.2|6126.8|6123.8|6127.6|6125.3|6125.2|6122.8|180
1588919400000|2020-05-08 06:30:00|6126.7|6123.7|6124.8|6121.8|6127.3|6124.8|6123.3|6120.7|244
1588919700000|2020-05-08 06:35:00|6124.9|6121.9|6124.7|6122.9|6126.9|6124.6|6124.4|6121.9|186
1588920000000|2020-05-08 06:40:00|6124.6|6122.8|6124.5|6121.5|6126.3|6123.9|6123.5|6121.3|231
1588920300000|2020-05-08 06:45:00|6124.6|6121.6|6120.7|6118.9|6124.7|6121.7|6119.6|6117.3|257
1588920600000|2020-05-08 06:50:00|6120.6|6118.8|6121.6|6118.6|6121.8|6119.4|6119.5|6117.4|306
1588920900000|2020-05-08 06:55:00|6121.5|6118.5|6121|6118|6122.2|6119.6|6119.6|6117.3|278
1588921200000|2020-05-08 07:00:00|6120.9|6117.9|6123.4|6120.4|6124.6|6122|6120|6117.6|262
1588921500000|2020-05-08 07:05:00|6123.3|6120.3|6123.6|6121.8|6125.1|6122.7|6122.7|6120.2|229
1588921800000|2020-05-08 07:10:00|6123.8|6122|6125.5|6123.7|6126.5|6124|6123.5|6121.3|206
1588922100000|2020-05-08 07:15:00|6125.6|6123.8|6123.2|6121.4|6125.9|6123.8|6123.2|6120.9|213
1588922400000|2020-05-08 07:20:00|6123.3|6121.5|6122.5|6119.5|6123.6|6121.8|6121.8|6119.3|200
1588922700000|2020-05-08 07:25:00|6122.6|6119.6|6122.9|6121.1|6125|6122.6|6121.4|6119.1|229
1588923000000|2020-05-08 07:30:00|6123|6121.2|6121|6119.2|6123.7|6121.5|6121|6119|272
1588923300000|2020-05-08 07:35:00|6121.1|6119.3|6119.2|6117.4|6121.4|6119.3|6118|6115.8|216
1588923600000|2020-05-08 07:40:00|6119.3|6117.5|6122.4|6119.4|6122.7|6120.3|6118.4|6116.1|240
1588923900000|2020-05-08 07:45:00|6122.5|6119.5|6122|6119|6123|6120.6|6119.7|6117.1|235
1588924200000|2020-05-08 07:50:00|6122.1|6119.1|6120|6117|6122.2|6119.3|6118.3|6115.9|176
1588924500000|2020-05-08 07:55:00|6120.1|6117.1|6120.3|6117.3|6121|6118.6|6118.2|6115.7|206
1588924800000|2020-05-08 08:00:00|6120.4|6117.4|6118.6|6115.6|6120.4|6118|6117|6114.7|283
1588925100000|2020-05-08 08:05:00|6118.4|6115.4|6115.3|6113.5|6118.5|6116.2|6115.3|6113.1|235
1588925400000|2020-05-08 08:10:00|6115.4|6113.6|6120.4|6118.6|6120.9|6118.6|6113.2|6111.4|251
1588925700000|2020-05-08 08:15:00|6120.3|6118.5|6118|6116.2|6121.2|6118.9|6117.8|6115.9|223
1588926000000|2020-05-08 08:20:00|6118.1|6116.3|6116.2|6114.4|6118.9|6116.5|6116.2|6113.9|223
1588926300000|2020-05-08 08:25:00|6116.3|6114.5|6117.5|6115.7|6117.6|6115.8|6115.1|6112.8|165
1588926600000|2020-05-08 08:30:00|6117.6|6115.8|6121.5|6119.7|6122.1|6119.7|6117.5|6115.2|236
1588926900000|2020-05-08 08:35:00|6121.6|6119.8|6120.2|6118.4|6121.8|6119.8|6120.2|6118|156
1588927200000|2020-05-08 08:40:00|6120.9|6117.9|6123.2|6120.2|6123.6|6121.2|6120.4|6117.7|177
1588927500000|2020-05-08 08:45:00|6123.1|6120.1|6121.2|6118.2|6123.7|6121.3|6120.3|6118|240
1588927800000|2020-05-08 08:50:00|6121.4|6118.4|6123.3|6120.3|6124.2|6121.9|6120.7|6118.2|171
1588928100000|2020-05-08 08:55:00|6123.4|6120.4|6124.1|6121.1|6125.7|6122.8|6122.5|6120.1|204
1588928400000|2020-05-08 09:00:00|6124.2|6121.2|6123|6120|6124.6|6122.1|6121.7|6119.3|197
1588928700000|2020-05-08 09:05:00|6122.9|6119.9|6121.8|6120|6123.1|6120.6|6120.9|6118.4|210
1588929000000|2020-05-08 09:10:00|6121.7|6119.9|6124.3|6121.3|6124.4|6122.1|6121.3|6118.9|189
1588929300000|2020-05-08 09:15:00|6124.2|6121.2|6128|6125|6128.4|6125.4|6123.6|6121.2|226
1588929600000|2020-05-08 09:20:00|6127.9|6124.9|6127.4|6125.6|6128.4|6126.1|6126.6|6124.2|213
1588929900000|2020-05-08 09:25:00|6127.5|6125.7|6128.8|6127|6131.1|6128.8|6127.4|6124.9|201
1588930200000|2020-05-08 09:30:00|6128.6|6126.8|6128.8|6127|6130.3|6128.1|6128.4|6126.1|194
1588930500000|2020-05-08 09:35:00|6128.7|6126.9|6128.8|6125.8|6129.7|6127.1|6127.4|6125.2|228
1588930800000|2020-05-08 09:40:00|6128.9|6125.9|6128.6|6126.8|6130.5|6127.7|6128.5|6125.7|198
1588931100000|2020-05-08 09:45:00|6128.4|6126.6|6127.1|6124.1|6129.3|6126.7|6126.4|6124.1|136
1588931400000|2020-05-08 09:50:00|6127.2|6124.2|6129.1|6127.3|6131.2|6128.2|6126.4|6123.9|200
1588931700000|2020-05-08 09:55:00|6129.2|6127.4|6132.1|6129.1|6132.9|6130.4|6128.7|6126|225
1588932000000|2020-05-08 10:00:00|6132.2|6129.2|6131.7|6129.9|6132.3|6129.9|6130.6|6128.1|177
1588932300000|2020-05-08 10:05:00|6131.6|6129.8|6134.5|6131.5|6135.8|6133.3|6131.1|6128.6|258
1588932600000|2020-05-08 10:10:00|6134.6|6131.6|6134.1|6131.1|6135|6132.6|6133.3|6131|136
1588932900000|2020-05-08 10:15:00|6134.2|6131.2|6130.3|6127.3|6134.2|6131.8|6129.1|6126.7|247
1588933200000|2020-05-08 10:20:00|6130.4|6127.4|6131.4|6128.4|6132.7|6129.7|6129.6|6127.2|270
1588933500000|2020-05-08 10:25:00|6131.3|6128.3|6129.1|6126.1|6131.4|6128.4|6127.8|6125.1|238
1588933800000|2020-05-08 10:30:00|6129.2|6126.2|6129.5|6126.5|6130.3|6128.2|6128.7|6126.1|170
1588934100000|2020-05-08 10:35:00|6129.4|6126.4|6130.1|6127.1|6130.3|6127.8|6128.9|6126.3|186
1588934400000|2020-05-08 10:40:00|6130.2|6127.2|6131.5|6129.7|6132.3|6129.9|6129.3|6126.9|141
1588934700000|2020-05-08 10:45:00|6131.6|6129.8|6131.3|6129.5|6132.5|6130.1|6130.3|6128.2|127
1588935000000|2020-05-08 10:50:00|6131.4|6129.6|6131.4|6129.6|6132|6129.7|6131.1|6128.7|99
1588935300000|2020-05-08 10:55:00|6131.5|6129.7|6131.5|6129.7|6132.7|6130.4|6131|6128.8|154
1588935600000|2020-05-08 11:00:00|6131.6|6129.8|6127.5|6125.7|6131.6|6129.8|6126.9|6124.7|302
1588935900000|2020-05-08 11:05:00|6127.3|6125.5|6129.1|6126.1|6130.6|6128.1|6127.1|6124.9|360
1588936200000|2020-05-08 11:10:00|6128.9|6125.9|6126|6123|6129.2|6126.9|6125.2|6122.7|313
1588936500000|2020-05-08 11:15:00|6125.3|6123.5|6126.2|6123.2|6127.2|6124.2|6123.4|6120.4|206
1588936800000|2020-05-08 11:20:00|6126.4|6123.4|6123.2|6120.2|6126.4|6123.7|6122.7|6120.2|145
1588937100000|2020-05-08 11:25:00|6123.4|6121.6|6124.5|6121.5|6125.2|6122.8|6122.8|6120.3|197
1588937400000|2020-05-08 11:30:00|6124.4|6121.4|6126.3|6124.5|6126.8|6124.5|6124.3|6121.4|164
1588937700000|2020-05-08 11:35:00|6126.2|6124.4|6125.7|6123.9|6127.3|6124.9|6125.4|6123.1|140
1588938000000|2020-05-08 11:40:00|6125.6|6123.8|6128.9|6125.9|6129.6|6127.2|6125.5|6123.2|222
1588938300000|2020-05-08 11:45:00|6129|6126|6130.8|6127.8|6131.1|6128.6|6128.4|6125.8|265
1588938600000|2020-05-08 11:50:00|6130.9|6127.9|6130.8|6129|6132|6129.7|6130.4|6127.9|272
1588938900000|2020-05-08 11:55:00|6130.9|6129.1|6133|6130|6133.3|6130.9|6130.6|6128.3|228
1588939200000|2020-05-08 12:00:00|6133.1|6130.1|6134.1|6132.3|6134.9|6132.4|6131.2|6128.4|288
1588939500000|2020-05-08 12:05:00|6134|6132.2|6141.1|6138.1|6141.5|6139.5|6134|6131.6|468
1588939800000|2020-05-08 12:10:00|6141|6138|6137.5|6135.7|6141.4|6139.2|6136.4|6133.9|401
1588940100000|2020-05-08 12:15:00|6137.4|6135.6|6137.8|6136|6140.7|6138.2|6135.7|6133.3|352
1588940400000|2020-05-08 12:20:00|6137.9|6136.1|6139.1|6136.1|6141.2|6138.3|6137.5|6134.9|383
1588940700000|2020-05-08 12:25:00|6139.2|6136.2|6140.2|6136.2|6143.6|6140.6|6135.9|6131.9|357
1588941000000|2020-05-08 12:30:00|6140.4|6136.4|6127.2|6124.2|6145.5|6141.5|6124|6121|695
1588941300000|2020-05-08 12:35:00|6127.3|6124.3|6127.4|6124.4|6130.4|6128.2|6120.4|6117.4|637
1588941600000|2020-05-08 12:40:00|6126.7|6124.9|6124|6122.2|6127.3|6124.9|6122.4|6119.4|523
1588941900000|2020-05-08 12:45:00|6124.6|6121.6|6119.5|6116.5|6127|6124.7|6116.5|6114.2|587
1588942200000|2020-05-08 12:50:00|6119.1|6117.3|6120.4|6117.4|6123.6|6121|6118.6|6115.8|494
1588942500000|2020-05-08 12:55:00|6120.3|6117.3|6123.8|6120.8|6123.9|6121.4|6117.9|6115.5|520
1588942800000|2020-05-08 13:00:00|6124|6121|6123.7|6120.7|6125.2|6122.7|6121.1|6118.4|504
1588943100000|2020-05-08 13:05:00|6123.6|6120.6|6122.7|6119.7|6125.2|6122.8|6119.3|6116.9|430
1588943400000|2020-05-08 13:10:00|6122.2|6119.2|6120.2|6117.2|6122.9|6120.5|6119.4|6116.7|476
1588943700000|2020-05-08 13:15:00|6120.1|6117.1|6122|6120.2|6123.3|6120.6|6118.6|6116.2|396
1588944000000|2020-05-08 13:20:00|6121.9|6120.1|6116.2|6113.2|6122.7|6120.1|6113.8|6111.2|448
1588944300000|2020-05-08 13:25:00|6116.1|6113.1|6115.6|6113.8|6118.8|6115.8|6114.8|6112.3|291
1588944600000|2020-05-08 13:30:00|6116.3|6113.3|6118.7|6116.9|6120.4|6118|6115.7|6113.3|456
1588944900000|2020-05-08 13:35:00|6118.6|6116.8|6116.7|6114.9|6119.5|6117.2|6115.8|6113.7|419
1588945200000|2020-05-08 13:40:00|6116.4|6114.6|6120.1|6117.1|6122.5|6120.3|6115.9|6113.6|449
1588945500000|2020-05-08 13:45:00|6120|6117|6123.3|6121.5|6124.9|6122.7|6118.4|6116|378
1588945800000|2020-05-08 13:50:00|6123.2|6121.4|6119.9|6116.9|6124.1|6122.1|6118.7|6116.7|431
1588946100000|2020-05-08 13:55:00|6120.1|6117.1|6122.3|6119.3|6123.2|6120.8|6118.5|6116.4|534
1588946400000|2020-05-08 14:00:00|6122.4|6119.4|6118.9|6117.1|6123.3|6121|6118.8|6116.9|465
1588946700000|2020-05-08 14:05:00|6119|6117.2|6124.3|6121.3|6124.7|6122.5|6118.7|6116.3|371
1588947000000|2020-05-08 14:10:00|6124.5|6121.5|6129.6|6126.6|6131|6128.4|6123.9|6121.4|415
1588947300000|2020-05-08 14:15:00|6129.7|6126.7|6137.1|6134.1|6137.8|6134.8|6128.1|6125.8|439
1588947600000|2020-05-08 14:20:00|6137|6134|6136.4|6134.6|6138.9|6136.7|6133.8|6131.5|450
1588947900000|2020-05-08 14:25:00|6135.9|6134.1|6133.7|6130.7|6138.2|6135.8|6133.1|6130.5|438
1588948200000|2020-05-08 14:30:00|6133.8|6130.8|6138.5|6136.7|6139.2|6136.8|6133.4|6130.8|370
1588948500000|2020-05-08 14:35:00|6138.3|6136.5|6137.6|6134.6|6140.2|6137.8|6136.5|6134|349
1588948800000|2020-05-08 14:40:00|6137.5|6134.5|6141.5|6138.5|6142.1|6139.8|6134.1|6131.5|446
1588949100000|2020-05-08 14:45:00|6141.4|6138.4|6148.7|6145.7|6149.3|6147.1|6137.2|6134.7|563
1588949400000|2020-05-08 14:50:00|6148.6|6145.6|6145.8|6142.8|6149.1|6147|6143.4|6141.1|476
1588949700000|2020-05-08 14:55:00|6145.7|6142.7|6145.5|6143.7|6148.9|6146.8|6145.1|6142.7|520
1588950000000|2020-05-08 15:00:00|6145.4|6143.6|6145.2|6142.2|6147.9|6145.6|6143.4|6140.9|498
1588950300000|2020-05-08 15:05:00|6145.1|6142.1|6142.2|6140.4|6146.3|6143.9|6142|6139.6|313
1588950600000|2020-05-08 15:10:00|6142.3|6140.5|6142.1|6140.3|6145.4|6143.4|6141.6|6139.3|359
1588950900000|2020-05-08 15:15:00|6142.3|6140.5|6142.9|6139.9|6143.8|6141.5|6139.9|6137.7|328
1588951200000|2020-05-08 15:20:00|6142.8|6139.8|6143.9|6140.9|6144.5|6142.2|6140.1|6137.6|388
1588951500000|2020-05-08 15:25:00|6143.7|6140.7|6145.1|6143.3|6145.9|6143.5|6143.4|6140.6|342
1588951800000|2020-05-08 15:30:00|6145|6143.2|6145.3|6142.3|6146.9|6144.8|6144.2|6142.1|248
1588952100000|2020-05-08 15:35:00|6144.6|6142.8|6144.5|6142.7|6145.5|6143.7|6142.6|6140.1|326
1588952400000|2020-05-08 15:40:00|6144.4|6142.6|6146.2|6143.2|6148|6145.4|6143.6|6141.2|314
1588952700000|2020-05-08 15:45:00|6146.1|6143.1|6145.1|6143.3|6146.6|6144.2|6144.1|6142.3|229
1588953000000|2020-05-08 15:50:00|6145|6143.2|6146.7|6143.7|6147.8|6145.1|6145|6142.5|258
1588953300000|2020-05-08 15:55:00|6146.8|6143.8|6148.3|6145.3|6149|6146.6|6145.4|6143.2|312
1588953600000|2020-05-08 16:00:00|6148.2|6145.2|6142.9|6139.9|6148.2|6145.8|6141.2|6138.5|298
1588953900000|2020-05-08 16:05:00|6143|6140|6141.3|6138.3|6143|6140.4|6139.7|6137.2|278
1588954200000|2020-05-08 16:10:00|6141.4|6138.4|6141.8|6138.8|6142.9|6139.9|6138.7|6136.6|247
1588954500000|2020-05-08 16:15:00|6141.7|6138.7|6141.3|6138.3|6143.4|6141|6140.3|6137.8|271
1588954800000|2020-05-08 16:20:00|6141.4|6138.4|6141.9|6138.9|6142.4|6139.9|6139.6|6137.2|227
1588955100000|2020-05-08 16:25:00|6142|6139|6141.2|6139.4|6143.1|6140.7|6140.6|6138.1|187
1588955400000|2020-05-08 16:30:00|6141.1|6139.3|6142.9|6139.9|6143.2|6140.8|6140.6|6138.6|208
1588955700000|2020-05-08 16:35:00|6143.3|6140.3|6145.9|6142.9|6146.2|6143.6|6142.6|6140|154
1588956000000|2020-05-08 16:40:00|6146|6143|6144.6|6141.6|6146.2|6143.8|6143.6|6141.3|149
1588956300000|2020-05-08 16:45:00|6144.7|6141.7|6141.6|6139.8|6144.7|6142|6141.2|6138.8|203
1588956600000|2020-05-08 16:50:00|6141.7|6139.9|6138.5|6136.7|6142.3|6139.9|6138.2|6135.2|238
1588956900000|2020-05-08 16:55:00|6138.7|6136.9|6142.9|6139.9|6143.1|6140.1|6138.3|6135.7|317
1588957200000|2020-05-08 17:00:00|6143|6140|6141.7|6139.9|6143.2|6140.4|6141.2|6138.7|185
1588957500000|2020-05-08 17:05:00|6141.6|6139.8|6141.5|6138.5|6142.8|6140.3|6139.7|6137|202
1588957800000|2020-05-08 17:10:00|6141.6|6138.6|6140|6137|6142.8|6140.3|6139.3|6136.3|229
1588958100000|2020-05-08 17:15:00|6140.1|6137.1|6140.8|6137.8|6141.2|6138.2|6137.9|6135.4|203
1588958400000|2020-05-08 17:20:00|6140.9|6137.9|6141.6|6138.6|6142.4|6139.7|6140.1|6137.5|252
1588958700000|2020-05-08 17:25:00|6141.7|6138.7|6141.4|6138.4|6142|6139.3|6139.8|6137.2|177
1588959000000|2020-05-08 17:30:00|6141.3|6138.3|6141.1|6139.3|6141.9|6139.4|6139.5|6137.1|221
1588959300000|2020-05-08 17:35:00|6141|6139.2|6139.7|6136.7|6142|6139.6|6138.6|6136|159
1588959600000|2020-05-08 17:40:00|6139.8|6136.8|6139.9|6136.9|6139.9|6137.7|6137.7|6135.1|175
1588959900000|2020-05-08 17:45:00|6139.5|6136.5|6138.5|6135.5|6140.3|6137.9|6137.4|6134.9|177
1588960200000|2020-05-08 17:50:00|6138.4|6135.4|6138.2|6135.2|6138.9|6136.5|6136.9|6134.2|171
1588960500000|2020-05-08 17:55:00|6138.1|6135.1|6138.7|6135.7|6138.9|6136.3|6137|6134.4|191
1588960800000|2020-05-08 18:00:00|6138.6|6135.6|6137.9|6134.9|6139.9|6137.4|6137.8|6134.8|256
1588961100000|2020-05-08 18:05:00|6137.8|6134.8|6134.1|6132.3|6138.4|6135.7|6134|6131.5|233
1588961400000|2020-05-08 18:10:00|6134|6132.2|6134.8|6131.8|6134.9|6132.5|6132.2|6129.8|237
1588961700000|2020-05-08 18:15:00|6134.2|6132.4|6136.5|6133.5|6137.2|6134.7|6134.1|6131.5|201
1588962000000|2020-05-08 18:20:00|6136.6|6133.6|6138.5|6135.5|6138.8|6136.4|6136.4|6133.4|177
1588962300000|2020-05-08 18:25:00|6138.4|6135.4|6137.1|6134.1|6138.5|6135.5|6136.1|6133.7|199
1588962600000|2020-05-08 18:30:00|6137|6134|6135.9|6132.9|6137.2|6134.2|6134.8|6131.8|139
1588962900000|2020-05-08 18:35:00|6136|6133|6133|6130|6136|6133.5|6132.8|6129.8|132
1588963200000|2020-05-08 18:40:00|6133.3|6130.3|6131.9|6128.9|6133.3|6130.9|6131.2|6128.5|206
1588963500000|2020-05-08 18:45:00|6131.8|6128.8|6131.8|6128.8|6132.8|6130.3|6130.8|6127.8|193
1588963800000|2020-05-08 18:50:00|6131.9|6128.9|6132.1|6129.1|6134.3|6131.5|6131.6|6128.8|229
1588964100000|2020-05-08 18:55:00|6132.2|6129.2|6134.8|6131.8|6135.1|6132.6|6130.7|6128.1|258
1588964400000|2020-05-08 19:00:00|6135|6132|6134.1|6132.3|6135.1|6132.3|6132.7|6129.7|177
1588964700000|2020-05-08 19:05:00|6134.8|6131.8|6132|6129|6134.8|6131.8|6131.6|6128.6|167
1588965000000|2020-05-08 19:10:00|6132.1|6129.1|6132|6129|6132.3|6129.9|6130.7|6127.9|140
1588965300000|2020-05-08 19:15:00|6132.1|6129.1|6130.3|6128.5|6132.6|6130.2|6130.2|6127.8|179
1588965600000|2020-05-08 19:20:00|6130.2|6128.4|6132.3|6129.3|6132.8|6130.2|6130|6127.5|129
1588965900000|2020-05-08 19:25:00|6132.2|6129.2|6130.7|6127.7|6132.3|6130|6129.6|6126.9|180
1588966200000|2020-05-08 19:30:00|6130.8|6127.8|6133.9|6130.9|6133.9|6131.4|6130.3|6127.7|180
1588966500000|2020-05-08 19:35:00|6134|6131|6132.4|6130.6|6134|6131.4|6132.2|6130|124
1588966800000|2020-05-08 19:40:00|6132.3|6130.5|6134.1|6131.1|6134.3|6131.6|6132.3|6130|170
1588967100000|2020-05-08 19:45:00|6135.7|6132.7|6136.2|6134.4|6137.2|6134.6|6135.1|6132.1|132
1588967400000|2020-05-08 19:50:00|6136.1|6134.3|6136.8|6133.8|6137.2|6134.8|6133.8|6131.4|183
1588967700000|2020-05-08 19:55:00|6136.9|6133.9|6138|6135|6138.4|6135.7|6136.1|6133.8|178
1588968000000|2020-05-08 20:00:00|6137.9|6134.9|6138|6135|6140.1|6137.3|6135.8|6132.8|196
1588968300000|2020-05-08 20:05:00|6137.8|6134.8|6136.8|6133.8|6138.1|6135.7|6135.9|6133.6|164
1588968600000|2020-05-08 20:10:00|6136.9|6133.9|6136.5|6133.5|6137.4|6134.4|6135.6|6132.8|110
1588968900000|2020-05-08 20:15:00|6136.3|6133.3|6135.6|6132.6|6136.5|6133.8|6134.7|6132|104
1588969200000|2020-05-08 20:20:00|6135.7|6132.7|6134.7|6131.7|6136.1|6133.8|6134.5|6131.7|102
1588969500000|2020-05-08 20:25:00|6134.8|6131.8|6135.3|6132.3|6135.5|6132.5|6133.6|6130.7|115
1588969800000|2020-05-08 20:30:00|6135.1|6132.1|6138.6|6135.6|6139.2|6136.4|6134.9|6131.9|169
1588970100000|2020-05-08 20:35:00|6138.4|6135.4|6139.2|6136.2|6140.3|6137.3|6138|6135|175
1588970400000|2020-05-08 20:40:00|6139.1|6136.1|6140.3|6137.3|6140.5|6137.5|6138.8|6135.8|152
1588970700000|2020-05-08 20:45:00|6140.4|6137.4|6140.4|6137.4|6141.6|6138.6|6139.1|6136.1|190
1588971000000|2020-05-08 20:50:00|6140.3|6137.3|6138.4|6135.4|6141.3|6138.3|6137.5|6134.8|191
1588971300000|2020-05-08 20:55:00|6138.6|6135.6|6142.1|6138.1|6144|6140|6137.8|6134.5|260
1589140800000|2020-05-10 20:00:00|6158|6152.7|6158.5|6153.2|6160|6155.1|6156.1|6150.6|63
1589141100000|2020-05-10 20:05:00|6157.1|6148.3|6158.5|6153.2|6158.5|6153.2|6156.8|6147.6|9
1589141400000|2020-05-10 20:10:00|6156.5|6147.8|6157.7|6152.2|6158|6152.7|6156.5|6147.3|7
1589141700000|2020-05-10 20:15:00|6158|6152.7|6153|6144.5|6158|6152.7|6143.7|6133.7|36
1589142000000|2020-05-10 20:20:00|6153.7|6143.7|6154.3|6148.8|6156.1|6148.8|6153.1|6143.7|19
1589142300000|2020-05-10 20:25:00|6155.5|6146.1|6155.3|6149.8|6155.8|6149.8|6155.3|6146.1|18
1589142600000|2020-05-10 20:30:00|6155.7|6150.2|6150.7|6145.2|6155.8|6150.2|6150.7|6143.3|53
1589142900000|2020-05-10 20:35:00|6154.4|6144.4|6150.7|6145.2|6154.4|6145.3|6150.7|6144.4|23
1589143200000|2020-05-10 20:40:00|6151|6145|6155.7|6145.7|6156.2|6146.2|6151|6144.5|4
1589143500000|2020-05-10 20:45:00|6156.2|6146.2|6153.3|6146.3|6156.2|6147.2|6152.7|6144.7|9
1589143800000|2020-05-10 20:50:00|6153.2|6146.2|6152.4|6145.4|6153.2|6146.2|6152.4|6145.4|5
1589144100000|2020-05-10 20:55:00|6154.8|6144.8|6151.7|6144.3|6154.8|6144.8|6149.6|6143.5|12
1589144400000|2020-05-10 21:00:00|6151.8|6144.7|6144.6|6135.9|6152.8|6144.7|6143.6|6135.1|91
1589144700000|2020-05-10 21:05:00|6145.2|6136.2|6144.6|6134.6|6146.9|6138.1|6140.7|6133.7|96
1589145000000|2020-05-10 21:10:00|6141.8|6134.5|6140.5|6136.5|6146.8|6138.1|6137.1|6129.7|170
1589145300000|2020-05-10 21:15:00|6141|6136.1|6145|6136|6147|6139|6140.4|6135.7|146
1589145600000|2020-05-10 21:20:00|6143.7|6135.9|6142.6|6136.4|6145|6136.8|6142|6135.3|134
1589145900000|2020-05-10 21:25:00|6143.4|6136.5|6142.1|6136.6|6143.4|6136.7|6141.9|6136.3|84
1589146200000|2020-05-10 21:30:00|6142.2|6136.7|6139.8|6133.4|6144|6137.6|6138|6131.1|168
1589146500000|2020-05-10 21:35:00|6139.7|6133.5|6142.2|6133.1|6142.3|6134.5|6136.9|6130.3|125
1589146800000|2020-05-10 21:40:00|6142.5|6132.5|6141|6131|6144.9|6137.4|6138.7|6130.1|178
1589147100000|2020-05-10 21:45:00|6140.8|6130.8|6142|6132.1|6143.4|6133.4|6137.9|6130.1|123
1589147400000|2020-05-10 21:50:00|6142.2|6132.2|6143.1|6133.1|6143.5|6133.5|6141.4|6131.5|95
1589147700000|2020-05-10 21:55:00|6143|6133|6142.9|6132.9|6143.4|6133.4|6142.9|6132.9|51
1589148000000|2020-05-10 22:00:00|6142.5|6132.5|6134.8|6130.8|6143|6135.6|6131.7|6127|397
1589148300000|2020-05-10 22:05:00|6133.8|6129.8|6131.7|6126.9|6136.3|6130.5|6128.8|6122.9|425
1589148600000|2020-05-10 22:10:00|6131.8|6127|6130.1|6126.1|6131.8|6128|6124.9|6121.6|282
1589148900000|2020-05-10 22:15:00|6130.2|6126.2|6127.9|6124.9|6131|6127.9|6127.5|6124.4|294
1589149200000|2020-05-10 22:20:00|6127.8|6124.8|6128.2|6125.2|6128.5|6125.5|6126.6|6123.6|124
1589149500000|2020-05-10 22:25:00|6128.3|6125.3|6130.2|6127.2|6131.6|6128.6|6128|6125|175
1589149800000|2020-05-10 22:30:00|6130|6127|6133.1|6130.1|6134.4|6131.4|6129|6126|216
1589150100000|2020-05-10 22:35:00|6133.2|6130.2|6132.1|6129.1|6133.6|6130.7|6131.2|6128.2|218
1589150400000|2020-05-10 22:40:00|6132.2|6129.2|6130.7|6127.7|6132.4|6129.4|6129.6|6126.6|187
1589150700000|2020-05-10 22:45:00|6130.2|6127.2|6132.1|6129.1|6132.4|6129.4|6130.1|6127.1|171
1589151000000|2020-05-10 22:50:00|6132.2|6129.2|6131.3|6128.3|6132.4|6129.5|6130.5|6128|123
1589151300000|2020-05-10 22:55:00|6130.7|6128.9|6133.9|6130.9|6134.1|6131.1|6130.7|6128.3|185
1589151600000|2020-05-10 23:00:00|6134.1|6131.1|6131.7|6128.7|6134.1|6131.4|6129.8|6126.8|224
1589151900000|2020-05-10 23:05:00|6131.6|6128.6|6131.1|6128.1|6131.9|6128.9|6130.9|6127.9|128
1589152200000|2020-05-10 23:10:00|6131.2|6128.2|6129.4|6126.4|6131.5|6128.9|6128.9|6126.3|148
1589152500000|2020-05-10 23:15:00|6129.2|6126.2|6127.9|6124.9|6130|6127|6126.7|6124.1|263
1589152800000|2020-05-10 23:20:00|6128|6125|6126|6123|6129.8|6126.8|6125.7|6122.7|236
1589153100000|2020-05-10 23:25:00|6125.9|6122.9|6127.7|6124.7|6128.3|6125.3|6125.2|6122.8|155
1589153400000|2020-05-10 23:30:00|6128|6125|6131.2|6128.2|6131.7|6128.7|6127.9|6124.9|212
1589153700000|2020-05-10 23:35:00|6131.3|6128.3|6138.2|6135.2|6138.3|6135.3|6131.3|6128.3|225
1589154000000|2020-05-10 23:40:00|6138.1|6135.1|6142.4|6139.4|6143.2|6140.2|6137.6|6134.6|278
1589154300000|2020-05-10 23:45:00|6142.5|6139.5|6138.8|6135.8|6143.6|6140.8|6137.3|6134.3|270
1589154600000|2020-05-10 23:50:00|6139.5|6136.5|6142.5|6139.5|6143.2|6140.2|6138.6|6135.6|278
1589154900000|2020-05-10 23:55:00|6142.6|6139.6|6142.6|6139.6|6144.2|6141.2|6141.4|6138.4|252
1589155200000|2020-05-11 00:00:00|6142.5|6139.5|6140.1|6137.1|6142.5|6139.5|6136.8|6134|317
1589155500000|2020-05-11 00:05:00|6140.2|6137.2|6139.2|6136.2|6141.3|6138.9|6138.1|6135.7|197
1589155800000|2020-05-11 00:10:00|6139.3|6136.3|6140.3|6137.3|6143.4|6140.6|6138.4|6136|291
1589156100000|2020-05-11 00:15:00|6139.4|6137.6|6140.2|6138.4|6143.5|6141|6139.2|6136.8|267
1589156400000|2020-05-11 00:20:00|6140.3|6138.5|6139.1|6136.1|6142.2|6140.2|6138.1|6135.7|257
1589156700000|2020-05-11 00:25:00|6139.2|6136.2|6140.4|6137.4|6141.9|6139.6|6137.8|6134.9|246
1589157000000|2020-05-11 00:30:00|6140.2|6137.2|6137.3|6135.5|6140.8|6138.5|6136.9|6134.9|194
1589157300000|2020-05-11 00:35:00|6137.4|6135.6|6137.3|6134.3|6138.9|6136.5|6136.7|6134.2|192
1589157600000|2020-05-11 00:40:00|6137.4|6134.4|6136.3|6134.5|6137.6|6135.3|6135.6|6133.5|206
1589157900000|2020-05-11 00:45:00|6136.4|6134.6|6136.3|6134.5|6137.6|6135|6135.1|6133.1|232
1589158200000|2020-05-11 00:50:00|6136.4|6134.6|6136.7|6133.7|6139.7|6137.7|6135.5|6133.2|262
1589158500000|2020-05-11 00:55:00|6136.1|6134.3|6138.5|6135.5|6140.2|6137.7|6136.1|6133.6|282
1589158800000|2020-05-11 01:00:00|6138.4|6135.4|6138.5|6135.5|6138.8|6136.5|6135.6|6133.8|295
1589159100000|2020-05-11 01:05:00|6138.2|6136.4|6137.5|6134.5|6138.9|6136.5|6135.3|6132.9|182
1589159400000|2020-05-11 01:10:00|6137|6135.2|6137.4|6135.6|6140.1|6137.7|6136.5|6134|218
1589159700000|2020-05-11 01:15:00|6138|6135|6138.3|6136.5|6140.6|6138.2|6137.7|6134.8|267
1589160000000|2020-05-11 01:20:00|6138.2|6136.4|6138.2|6135.2|6138.8|6136.4|6135.1|6132.7|237
1589160300000|2020-05-11 01:25:00|6138.3|6135.3|6141.3|6139.5|6142.2|6139.7|6137.1|6134.9|239
1589160600000|2020-05-11 01:30:00|6141.4|6139.6|6147.2|6144.2|6147.4|6144.8|6140.9|6138.4|321
1589160900000|2020-05-11 01:35:00|6147.1|6144.1|6148.1|6145.1|6152.9|6150.3|6146.4|6144|430
1589161200000|2020-05-11 01:40:00|6148.8|6145.8|6147.2|6144.2|6151.9|6149.5|6145.6|6143.1|331
1589161500000|2020-05-11 01:45:00|6147.1|6145.3|6148.2|6145.2|6149.1|6146.8|6144.4|6142|319
1589161800000|2020-05-11 01:50:00|6148.3|6145.3|6146.6|6144.8|6150|6147.6|6146.3|6143.8|185
1589162100000|2020-05-11 01:55:00|6146.8|6145|6152.6|6150.8|6153|6150.8|6146.7|6144.3|344
1589162400000|2020-05-11 02:00:00|6153.2|6150.2|6153.5|6150.5|6157.4|6155|6151.6|6149.1|384
1589162700000|2020-05-11 02:05:00|6153.3|6150.3|6155.4|6152.4|6157.5|6154.8|6153.2|6150.2|297
1589163000000|2020-05-11 02:10:00|6155.5|6152.5|6156.2|6153.2|6156.7|6153.9|6153.9|6151.2|234
1589163300000|2020-05-11 02:15:00|6156.3|6153.3|6153.4|6150.4|6156.4|6153.8|6152.2|6149.3|230
1589163600000|2020-05-11 02:20:00|6153.3|6150.3|6152.2|6149.2|6153.4|6151|6149.1|6146.7|283
1589163900000|2020-05-11 02:25:00|6151.9|6148.9|6150.4|6148.6|6152.4|6150|6150.1|6147.9|240
1589164200000|2020-05-11 02:30:00|6151|6148|6148.9|6145.9|6151.9|6149.4|6148|6145|218
1589164500000|2020-05-11 02:35:00|6149|6146|6147.1|6145.3|6150.3|6147.8|6147.1|6144.8|195
1589164800000|2020-05-11 02:40:00|6147.2|6145.4|6147.2|6144.2|6149|6146.6|6146.8|6143.8|183
1589165100000|2020-05-11 02:45:00|6147.1|6144.1|6145.6|6142.6|6147.6|6145.1|6145|6142.6|256
1589165400000|2020-05-11 02:50:00|6145.5|6142.5|6142.6|6139.6|6145.6|6142.8|6142.3|6139.6|232
1589165700000|2020-05-11 02:55:00|6142.7|6139.7|6143.7|6141.9|6144.6|6142.3|6141.1|6138.8|272
1589166000000|2020-05-11 03:00:00|6144.6|6141.6|6145.3|6142.3|6145.4|6142.9|6142.1|6139.7|233
1589166300000|2020-05-11 03:05:00|6145.2|6142.2|6141|6139.2|6145.6|6143.5|6141|6138.7|236
1589166600000|2020-05-11 03:10:00|6141.1|6139.3|6142.8|6141|6144|6142.2|6140.3|6138|369
1589166900000|2020-05-11 03:15:00|6142.7|6140.9|6146.1|6143.1|6146.4|6143.4|6142.5|6140.2|231
1589167200000|2020-05-11 03:20:00|6146|6143|6145|6142|6147.1|6144.6|6144.4|6141.4|210
1589167500000|2020-05-11 03:25:00|6145.1|6142.1|6143.1|6140.1|6145.1|6142.5|6143|6140|129
1589167800000|2020-05-11 03:30:00|6143.2|6140.2|6142.9|6139.9|6144.9|6141.9|6142.9|6139.9|142
1589168100000|2020-05-11 03:35:00|6142.8|6139.8|6142.6|6139.6|6143.9|6141.5|6142|6139.3|151
1589168400000|2020-05-11 03:40:00|6142.5|6139.5|6145|6142|6145.1|6142.7|6142.1|6139.4|212
1589168700000|2020-05-11 03:45:00|6145.1|6142.1|6143.7|6140.7|6145.2|6142.7|6143.4|6140.4|196
1589169000000|2020-05-11 03:50:00|6143.8|6140.8|6144.7|6141.7|6145.1|6142.1|6142.4|6139.7|185
1589169300000|2020-05-11 03:55:00|6144.8|6141.8|6147.1|6144.1|6148|6145|6144.4|6141.7|159
1589169600000|2020-05-11 04:00:00|6147.2|6144.2|6143.8|6140.8|6148.8|6146.3|6143.5|6140.8|211
1589169900000|2020-05-11 04:05:00|6143.9|6140.9|6151.9|6148.9|6152.4|6149.4|6143.3|6140.8|222
1589170200000|2020-05-11 04:10:00|6151.8|6148.8|6146.6|6143.6|6152.1|6149.1|6145.5|6142.9|252
1589170500000|2020-05-11 04:15:00|6146.5|6143.5|6147|6145.2|6147.6|6145.2|6144.6|6142.1|127
1589170800000|2020-05-11 04:20:00|6147.5|6144.5|6144.4|6141.4|6147.6|6144.7|6143.5|6141.1|181
1589171100000|2020-05-11 04:25:00|6144.2|6141.2|6144.3|6142.5|6144.9|6142.7|6143.6|6140.9|178
1589171400000|2020-05-11 04:30:00|6144.2|6142.4|6146.5|6143.5|6146.6|6144|6142.4|6140|227
1589171700000|2020-05-11 04:35:00|6145.4|6143.6|6144.9|6143.1|6147.8|6145.3|6144.6|6142.2|165
1589172000000|2020-05-11 04:40:00|6145|6143.2|6146.5|6143.5|6146.8|6144.3|6145|6142.3|185
1589172300000|2020-05-11 04:45:00|6146.4|6143.4|6144.5|6142.7|6148.2|6146|6144|6141.5|225
1589172600000|2020-05-11 04:50:00|6145.1|6142.1|6145.3|6143.5|6146|6143.7|6143.2|6140.8|153
1589172900000|2020-05-11 04:55:00|6145.8|6142.8|6145.7|6142.7|6147.3|6144.8|6145.1|6142.6|156
1589173200000|2020-05-11 05:00:00|6145.3|6142.3|6143.4|6140.4|6146.3|6144|6142.7|6140.3|237
1589173500000|2020-05-11 05:05:00|6143|6140|6144.2|6141.2|6144.2|6141.2|6140.2|6137.8|215
1589173800000|2020-05-11 05:10:00|6143.6|6141.8|6141.9|6138.9|6145.3|6142.9|6140.6|6138.1|218
1589174100000|2020-05-11 05:15:00|6141.7|6138.7|6138.7|6135.7|6141.9|6138.9|6137.4|6134.9|159
1589174400000|2020-05-11 05:20:00|6138.8|6135.8|6138.3|6135.3|6139.1|6136.4|6137.3|6134.8|196
1589174700000|2020-05-11 05:25:00|6138.2|6135.2|6136.9|6135.1|6138.6|6136.1|6135.4|6133.3|207
1589175000000|2020-05-11 05:30:00|6137.5|6134.5|6136.3|6133.3|6137.6|6135.3|6135.9|6133.3|195
1589175300000|2020-05-11 05:35:00|6136.1|6133.1|6137.1|6135.3|6138.1|6135.9|6135.4|6133|163
1589175600000|2020-05-11 05:40:00|6137|6135.2|6136.9|6133.9|6138|6135.6|6134.7|6132.6|190
1589175900000|2020-05-11 05:45:00|6136.8|6133.8|6136.9|6135.1|6139.2|6136.9|6136.6|6133.8|178
1589176200000|2020-05-11 05:50:00|6137|6135.2|6134.8|6133|6138|6135.7|6134.8|6132.5|233
1589176500000|2020-05-11 05:55:00|6134.9|6133.1|6134.6|6131.6|6135.6|6133.1|6132.3|6130|261
1589176800000|2020-05-11 06:00:00|6135.1|6132.1|6132.3|6130.5|6136.3|6133.8|6130.9|6128.4|279
1589177100000|2020-05-11 06:05:00|6132.2|6130.4|6135|6132|6136.1|6133.6|6132|6129|199
1589177400000|2020-05-11 06:10:00|6135.1|6132.1|6137.9|6134.9|6139.2|6136.6|6134.7|6132|242
1589177700000|2020-05-11 06:15:00|6138|6135|6136.4|6133.4|6140.2|6137.2|6135.7|6133.3|271
1589178000000|2020-05-11 06:20:00|6136.5|6133.5|6135.6|6133.8|6136.9|6134.2|6133.4|6130.4|250
1589178300000|2020-05-11 06:25:00|6135.5|6133.7|6136.6|6134.8|6138.4|6136.1|6135.1|6132.9|288
1589178600000|2020-05-11 06:30:00|6136.7|6134.9|6139.7|6137.9|6141.3|6139|6136.6|6134.7|316
1589178900000|2020-05-11 06:35:00|6139.8|6138|6139.2|6137.4|6144.2|6142|6138.7|6136.6|338
1589179200000|2020-05-11 06:40:00|6139.3|6137.5|6139.4|6137.6|6140.9|6138.5|6138.4|6135.9|178
1589179500000|2020-05-11 06:45:00|6139.2|6137.4|6137.2|6135.4|6139.8|6137.5|6137.1|6134.9|178
1589179800000|2020-05-11 06:50:00|6137.3|6135.5|6136.7|6134.9|6137.3|6135.5|6134.5|6132|190
1589180100000|2020-05-11 06:55:00|6136.6|6134.8|6133.9|6130.9|6137.2|6134.8|6132.9|6130.1|282
1589180400000|2020-05-11 07:00:00|6134|6131|6132.2|6129.2|6134.8|6132.3|6130.6|6128|317
1589180700000|2020-05-11 07:05:00|6132.3|6129.3|6131.6|6128.6|6133.1|6130.7|6129.1|6126.8|345
1589181000000|2020-05-11 07:10:00|6131.7|6128.7|6129.7|6126.7|6131.7|6129.3|6126.6|6124.5|349
1589181300000|2020-05-11 07:15:00|6129.6|6126.6|6132.1|6129.1|6132.7|6130.1|6126.6|6124.6|354
1589181600000|2020-05-11 07:20:00|6132|6129|6131|6128|6132.7|6130.2|6128.5|6126|355
1589181900000|2020-05-11 07:25:00|6130.9|6127.9|6134.7|6131.7|6135.9|6133.4|6129.7|6127.6|317
1589182200000|2020-05-11 07:30:00|6134.8|6131.8|6127.2|6125.4|6134.8|6131.8|6126.8|6124.4|324
1589182500000|2020-05-11 07:35:00|6127|6125.2|6124|6121|6127.5|6125.2|6123.2|6120.8|357
1589182800000|2020-05-11 07:40:00|6123.8|6120.8|6119.7|6117.9|6123.8|6121.6|6119.3|6117.5|278
1589183100000|2020-05-11 07:45:00|6119.6|6117.8|6116.4|6114.6|6121.1|6118.8|6116.3|6114.5|310
1589183400000|2020-05-11 07:50:00|6116.5|6114.7|6121.2|6119.4|6123.2|6120.8|6115.4|6113.6|325
1589183700000|2020-05-11 07:55:00|6121.9|6118.9|6118.5|6116.7|6121.9|6119.6|6115.7|6113.1|329
1589184000000|2020-05-11 08:00:00|6117.5|6115.7|6116.4|6114.6|6120.1|6117.8|6115.7|6113.3|301
1589184300000|2020-05-11 08:05:00|6116.3|6114.5|6116.2|6114.4|6118|6115.1|6115.3|6112.9|248
1589184600000|2020-05-11 08:10:00|6116.1|6114.3|6112.5|6110.7|6117|6114.7|6111.4|6109.4|290
1589184900000|2020-05-11 08:15:00|6112.4|6110.6|6112.5|6110.7|6113.2|6111|6107.5|6105.7|347
1589185200000|2020-05-11 08:20:00|6112.4|6110.6|6109.2|6107.4|6113.7|6111.9|6108.1|6106|296
1589185500000|2020-05-11 08:25:00|6109.3|6107.5|6109.5|6107.7|6111.9|6109.6|6108.6|6106.4|342
1589185800000|2020-05-11 08:30:00|6109.4|6107.6|6107.1|6104.1|6110.1|6107.7|6102.6|6100.2|389
1589186100000|2020-05-11 08:35:00|6107.2|6104.2|6105.1|6102.1|6107.4|6105.4|6100.5|6098.6|446
1589186400000|2020-05-11 08:40:00|6105.2|6102.2|6101.7|6099.9|6105.2|6102.6|6100.7|6098.4|303
1589186700000|2020-05-11 08:45:00|6101.6|6099.8|6100.5|6098.7|6101.8|6099.8|6096.6|6094.6|403
1589187000000|2020-05-11 08:50:00|6100.4|6098.6|6100.5|6098.7|6101.8|6099.6|6096.4|6093.6|311
1589187300000|2020-05-11 08:55:00|6100.7|6098.9|6103.5|6101.7|6104.2|6101.8|6100.2|6097.8|334
1589187600000|2020-05-11 09:00:00|6103.1|6101.3|6103.1|6100.1|6104.2|6101.8|6100.5|6098.3|367
1589187900000|2020-05-11 09:05:00|6102.6|6100.8|6102|6099|6103.7|6101.2|6100|6097.8|346
1589188200000|2020-05-11 09:10:00|6102.1|6099.1|6096.3|6094.5|6102.1|6099.3|6096.2|6094|328
1589188500000|2020-05-11 09:15:00|6096.4|6094.6|6099.3|6097.5|6102|6099.7|6096.3|6093.7|282
1589188800000|2020-05-11 09:20:00|6099.4|6097.6|6096.6|6094.8|6100.2|6097.9|6096.5|6094.2|240
1589189100000|2020-05-11 09:25:00|6097.7|6094.7|6097.7|6095.9|6100.1|6097.9|6095.7|6093.3|319
1589189400000|2020-05-11 09:30:00|6097.8|6096|6098.6|6096.8|6099.8|6098|6095.6|6093.4|323
1589189700000|2020-05-11 09:35:00|6098.5|6096.7|6096.4|6093.4|6098.7|6096.9|6095.5|6093.4|261
1589190000000|2020-05-11 09:40:00|6096.5|6093.5|6098.4|6096.6|6099.7|6097.1|6095.2|6092.8|284
1589190300000|2020-05-11 09:45:00|6098.9|6095.9|6100.5|6097.5|6101.2|6098.9|6098|6095.8|247
1589190600000|2020-05-11 09:50:00|6099.7|6097.9|6098.2|6095.2|6100.4|6098|6097.5|6095.2|247
1589190900000|2020-05-11 09:55:00|6098.1|6095.1|6100|6097|6100.3|6097.9|6096.2|6094.3|385
1589191200000|2020-05-11 10:00:00|6100.1|6097.1|6099.4|6097.6|6101.1|6098.9|6098.4|6096.6|251
1589191500000|2020-05-11 10:05:00|6099.3|6097.5|6096|6094.2|6100.1|6097.9|6096|6094.1|186
1589191800000|2020-05-11 10:10:00|6096.1|6094.3|6094.7|6092.9|6097.4|6095.2|6094.3|6091.8|225
1589192100000|2020-05-11 10:15:00|6094.8|6093|6086.8|6085|6095.8|6093.9|6086.6|6084.3|421
1589192400000|2020-05-11 10:20:00|6086.7|6084.9|6081.4|6079.6|6086.8|6085|6081.4|6079.6|381
1589192700000|2020-05-11 10:25:00|6081.5|6079.7|6082.7|6080.9|6085.6|6083.8|6081.3|6079.3|368
1589193000000|2020-05-11 10:30:00|6082.6|6080.8|6088|6086.2|6088.8|6087|6081.3|6079.5|317
1589193300000|2020-05-11 10:35:00|6087.9|6086.1|6092|6090.2|6092.5|6090.2|6086.8|6085|265
1589193600000|2020-05-11 10:40:00|6091.9|6090.1|6089.5|6087.7|6092.5|6090.2|6087.4|6085|301
1589193900000|2020-05-11 10:45:00|6089.4|6087.6|6087.7|6085.9|6091|6088.9|6086.7|6084.5|309
1589194200000|2020-05-11 10:50:00|6087.8|6086|6089.7|6087.9|6090.2|6088|6085.6|6083.5|254
1589194500000|2020-05-11 10:55:00|6090|6088.2|6089.7|6087.9|6090.9|6088.8|6086.7|6084.3|283
1589194800000|2020-05-11 11:00:00|6089.8|6088|6086.6|6084.8|6090.5|6088.5|6085.3|6083|370
1589195100000|2020-05-11 11:05:00|6086.5|6084.7|6082.2|6080.4|6088.4|6086|6082.2|6080|323
1589195400000|2020-05-11 11:10:00|6082.3|6080.5|6086.8|6085|6087|6085|6080.3|6078.5|336
1589195700000|2020-05-11 11:15:00|6086.7|6084.9|6085.3|6083.5|6088.6|6086.8|6085.1|6083.3|317
1589196000000|2020-05-11 11:20:00|6085.4|6083.6|6090.3|6088.5|6090.5|6088.7|6083.2|6081.4|337
1589196300000|2020-05-11 11:25:00|6091|6088|6089.7|6087.9|6091.1|6089.1|6088.5|6086.7|225
1589196600000|2020-05-11 11:30:00|6089.8|6088|6083.3|6081.5|6090.9|6088.4|6082.8|6080.4|248
1589196900000|2020-05-11 11:35:00|6083.2|6081.4|6082.4|6080.6|6085.3|6083|6082.2|6079.7|250
1589197200000|2020-05-11 11:40:00|6082.5|6080.7|6074.2|6071.2|6085.2|6082.8|6074.2|6071.2|342
1589197500000|2020-05-11 11:45:00|6074.3|6071.3|6071.9|6068.9|6078|6075|6067.4|6064.4|559
1589197800000|2020-05-11 11:50:00|6071.3|6069.5|6072.7|6070.9|6074.3|6072.1|6069.8|6067.8|392
1589198100000|2020-05-11 11:55:00|6072.9|6071.1|6069.6|6067.8|6073.2|6071.1|6065.4|6063|498
1589198400000|2020-05-11 12:00:00|6069.8|6068|6078.9|6077.1|6083.5|6080.9|6069.5|6067.3|650
1589198700000|2020-05-11 12:05:00|6079.3|6076.3|6077.4|6074.4|6081.4|6078.9|6073.4|6071|546
1589199000000|2020-05-11 12:10:00|6076.6|6074.8|6079.8|6078|6080.3|6078|6075.9|6073.6|345
1589199300000|2020-05-11 12:15:00|6080.3|6077.3|6081.3|6078.3|6081.5|6079|6073.8|6071.5|440
1589199600000|2020-05-11 12:20:00|6080.8|6079|6081.8|6078.8|6082.3|6080|6078.5|6076|441
1589199900000|2020-05-11 12:25:00|6081.9|6078.9|6078.2|6076.4|6082.6|6080.2|6078|6075.2|352
1589200200000|2020-05-11 12:30:00|6078.3|6076.5|6078.7|6076.9|6083.3|6081|6076.7|6074.4|418
1589200500000|2020-05-11 12:35:00|6078.8|6077|6076.8|6075|6079.6|6077.8|6076.3|6074|408
1589200800000|2020-05-11 12:40:00|6076.7|6074.9|6071.1|6068.1|6078.9|6076.4|6070.1|6067.8|416
1589201100000|2020-05-11 12:45:00|6071|6068|6073.3|6071.5|6078|6075.4|6070.7|6068|408
1589201400000|2020-05-11 12:50:00|6074|6071|6078.8|6075.8|6078.8|6075.9|6071.7|6069.5|396
1589201700000|2020-05-11 12:55:00|6078.7|6076.9|6077.4|6074.4|6079.5|6076.9|6076.1|6073.3|334
1589202000000|2020-05-11 13:00:00|6077.5|6074.5|6084.9|6083.1|6085.4|6083.2|6076.5|6074.4|469
1589202300000|2020-05-11 13:05:00|6085|6083.2|6090.8|6087.8|6091.4|6089|6082.1|6079.9|467
1589202600000|2020-05-11 13:10:00|6090.9|6087.9|6093.9|6090.9|6094.6|6092.2|6089.4|6087.1|411
1589202900000|2020-05-11 13:15:00|6092.9|6091.1|6089|6087.2|6093.5|6091.2|6087.4|6085.1|385
1589203200000|2020-05-11 13:20:00|6088.9|6087.1|6088.5|6086.7|6091.6|6089.1|6088.1|6085.7|320
1589203500000|2020-05-11 13:25:00|6089|6086|6084.3|6081.3|6091.2|6088.6|6084.1|6081.1|445
1589203800000|2020-05-11 13:30:00|6084.6|6081.6|6082.8|6081|6085.1|6082.6|6081.4|6078.8|527
1589204100000|2020-05-11 13:35:00|6083.5|6080.5|6089.8|6086.8|6089.8|6087.4|6081.7|6079.5|452
1589204400000|2020-05-11 13:40:00|6090.2|6087.2|6090.4|6087.4|6091.8|6089.6|6088|6085.4|437
1589204700000|2020-05-11 13:45:00|6090.6|6087.6|6092.9|6089.9|6093|6090.6|6088|6085.6|471
1589205000000|2020-05-11 13:50:00|6092.1|6090.3|6096.3|6093.3|6097.2|6094.9|6092.1|6089.8|488
1589205300000|2020-05-11 13:55:00|6096.2|6093.2|6088.7|6086.9|6096.2|6093.7|6087.9|6085.7|520
1589205600000|2020-05-11 14:00:00|6089.4|6086.4|6097|6094|6099.2|6096.7|6089.4|6086.4|520
1589205900000|2020-05-11 14:05:00|6097.1|6094.1|6092.1|6089.1|6098.2|6095.8|6090.9|6088.5|448
1589206200000|2020-05-11 14:10:00|6092.6|6089.6|6085.8|6082.8|6094.6|6092.1|6085|6082.7|469
1589206500000|2020-05-11 14:15:00|6085.9|6082.9|6083.6|6080.6|6086.2|6083.8|6079.7|6077.3|549
1589206800000|2020-05-11 14:20:00|6083.5|6080.5|6085.3|6082.3|6086.4|6083.6|6082.2|6079.4|433
1589207100000|2020-05-11 14:25:00|6085.2|6082.2|6083.5|6081.7|6088.7|6086|6083.4|6081.1|435
1589207400000|2020-05-11 14:30:00|6083.7|6080.7|6082.7|6079.7|6084.7|6082.5|6081.2|6078.4|452
1589207700000|2020-05-11 14:35:00|6082.6|6079.6|6082.1|6079.1|6084.8|6082.2|6081.5|6078.6|484
1589208000000|2020-05-11 14:40:00|6082|6079|6082.2|6079.2|6083.4|6081.1|6080.2|6077.4|424
1589208300000|2020-05-11 14:45:00|6081.8|6080|6083.3|6081.5|6086.2|6083.2|6081|6078.6|471
1589208600000|2020-05-11 14:50:00|6083.2|6081.4|6078.1|6075.1|6084.5|6082.3|6077.2|6074.8|457
1589208900000|2020-05-11 14:55:00|6078.2|6075.2|6081|6078|6081.2|6078.9|6077.4|6075|504
1589209200000|2020-05-11 15:00:00|6081.1|6078.1|6079.3|6076.3|6083.2|6081.2|6078.7|6076.2|499
1589209500000|2020-05-11 15:05:00|6079.4|6076.4|6071.3|6068.3|6079.4|6076.8|6069.1|6066.1|435
1589209800000|2020-05-11 15:10:00|6071.4|6068.4|6070.5|6067.5|6072.2|6069.6|6065.5|6062.5|457
1589210100000|2020-05-11 15:15:00|6070.3|6068.5|6071.4|6069.6|6072.2|6069.7|6068.4|6065.9|321
1589210400000|2020-05-11 15:20:00|6071.5|6069.7|6072.2|6070.4|6074.5|6072.1|6070.1|6067.6|317
1589210700000|2020-05-11 15:25:00|6072.3|6070.5|6070.8|6067.8|6072.7|6070.5|6067.3|6065|379
1589211000000|2020-05-11 15:30:00|6070.1|6068.3|6072.6|6069.6|6073.8|6071.5|6070.1|6067.8|393
1589211300000|2020-05-11 15:35:00|6072.5|6069.5|6070.3|6068.5|6074.3|6071.8|6070.2|6068|343
1589211600000|2020-05-11 15:40:00|6070.4|6068.6|6072.1|6070.3|6072.6|6070.5|6069.1|6066.8|251
1589211900000|2020-05-11 15:45:00|6072|6070.2|6068.4|6066.6|6072.5|6070.2|6068.2|6065.9|313
1589212200000|2020-05-11 15:50:00|6068.3|6066.5|6070.3|6068.5|6071.7|6069.6|6068.1|6065.6|218
1589212500000|2020-05-11 15:55:00|6070.2|6068.4|6065.7|6062.7|6073.8|6071.6|6062.4|6060.6|495
1589212800000|2020-05-11 16:00:00|6065.6|6062.6|6062.3|6060.5|6066.4|6063.8|6055.7|6052.7|540
1589213100000|2020-05-11 16:05:00|6062.4|6060.6|6065.5|6062.5|6066|6063.1|6060|6057.4|411
1589213400000|2020-05-11 16:10:00|6064.9|6063.1|6067.5|6064.5|6067.5|6064.8|6062.9|6060.4|400
1589213700000|2020-05-11 16:15:00|6067.4|6064.4|6068|6065|6068.3|6065.9|6064.3|6061.8|340
1589214000000|2020-05-11 16:20:00|6067.9|6064.9|6068.8|6067|6071.2|6068.7|6065.9|6063.6|339
1589214300000|2020-05-11 16:25:00|6069.2|6067.4|6070.8|6069|6072.4|6070.1|6068.2|6065.8|301
1589214600000|2020-05-11 16:30:00|6070.6|6068.8|6070.5|6068.7|6072.8|6070.4|6068.7|6066.3|313
1589214900000|2020-05-11 16:35:00|6070.4|6068.6|6076.6|6074.8|6077.2|6075|6069.2|6067.1|378
1589215200000|2020-05-11 16:40:00|6077.1|6074.1|6076.7|6074.9|6078.2|6075.9|6075|6072.6|311
1589215500000|2020-05-11 16:45:00|6076.8|6075|6073.4|6071.6|6078.2|6076|6073.2|6070.7|298
1589215800000|2020-05-11 16:50:00|6073.6|6071.8|6077.1|6074.1|6077.2|6074.9|6072.9|6070.5|285
1589216100000|2020-05-11 16:55:00|6076.5|6074.7|6078.2|6075.2|6078.3|6076|6074.6|6072.5|342
1589216400000|2020-05-11 17:00:00|6077.6|6074.6|6078.6|6076.8|6080|6077.5|6075.8|6073.5|377
1589216700000|2020-05-11 17:05:00|6078.7|6076.9|6083.8|6080.8|6084.4|6081.4|6078.4|6076.1|328
1589217000000|2020-05-11 17:10:00|6083.2|6081.4|6081.6|6079.8|6084.3|6082.1|6080.8|6078.5|272
1589217300000|2020-05-11 17:15:00|6081.5|6079.7|6082.7|6079.7|6083.2|6080.2|6077.5|6075.1|311
1589217600000|2020-05-11 17:20:00|6082.9|6079.9|6081.4|6078.4|6084|6081.3|6080.3|6077.5|296
1589217900000|2020-05-11 17:25:00|6081.3|6079.5|6082.6|6079.6|6083.2|6080.6|6081.1|6078.7|279
1589218200000|2020-05-11 17:30:00|6082.3|6079.3|6081.3|6078.3|6083.3|6080.7|6079.8|6077.5|275
1589218500000|2020-05-11 17:35:00|6082.1|6079.1|6080.7|6077.7|6082.2|6079.2|6078.5|6075.6|263
1589218800000|2020-05-11 17:40:00|6080.6|6077.6|6079.6|6076.6|6081.5|6079|6079.5|6076.5|234
1589219100000|2020-05-11 17:45:00|6079.5|6076.5|6077.1|6075.3|6080.1|6077.8|6076.4|6074.2|272
1589219400000|2020-05-11 17:50:00|6077.2|6075.4|6076.3|6074.5|6077.9|6075.4|6074.4|6072.1|287
1589219700000|2020-05-11 17:55:00|6076.1|6074.3|6074.7|6072.9|6076.8|6074.4|6073.6|6071.3|287
1589220000000|2020-05-11 18:00:00|6075.2|6072.2|6071|6068|6075.2|6072.4|6070.6|6068|249
1589220300000|2020-05-11 18:05:00|6071.1|6068.1|6070.2|6067.2|6071.1|6068.5|6068.7|6066.3|246
1589220600000|2020-05-11 18:10:00|6070.3|6067.3|6068.4|6065.4|6071.6|6068.6|6067.7|6065.4|240
1589220900000|2020-05-11 18:15:00|6067.6|6065.8|6070.3|6068.5|6071.1|6068.7|6066.4|6063.9|259
1589221200000|2020-05-11 18:20:00|6070.9|6067.9|6069.9|6068.1|6072.3|6069.9|6069.5|6067.2|219
1589221500000|2020-05-11 18:25:00|6069.8|6068|6065.1|6062.1|6070.7|6068.4|6063.9|6061.7|347
1589221800000|2020-05-11 18:30:00|6064.5|6062.7|6066.4|6063.4|6066.8|6064.4|6064.2|6061.8|224
1589222100000|2020-05-11 18:35:00|6066.3|6063.3|6067.5|6065.7|6068.1|6065.7|6064.3|6061.6|196
1589222400000|2020-05-11 18:40:00|6067.4|6065.6|6067.2|6064.2|6068.2|6065.8|6066.1|6063.9|185
1589222700000|2020-05-11 18:45:00|6066.6|6064.8|6070.1|6067.1|6071|6068|6066.3|6063.9|185
1589223000000|2020-05-11 18:50:00|6070|6067|6069|6066|6070.4|6068.1|6068.1|6065.4|198
1589223300000|2020-05-11 18:55:00|6069.1|6066.1|6071.5|6068.5|6071.7|6069.1|6069.1|6066.1|240
1589223600000|2020-05-11 19:00:00|6072.2|6069.2|6071.6|6068.6|6072.6|6070.1|6070.8|6068.5|214
1589223900000|2020-05-11 19:05:00|6071.5|6068.5|6073.9|6070.9|6074.2|6071.8|6070.2|6067.9|152
1589224200000|2020-05-11 19:10:00|6074|6071|6072.6|6069.6|6074.2|6071.8|6072|6069.6|146
1589224500000|2020-05-11 19:15:00|6072.7|6069.7|6071.7|6069.9|6073.3|6070.9|6071.1|6068.8|225
1589224800000|2020-05-11 19:20:00|6071.6|6069.8|6071.9|6068.9|6072.3|6070|6070|6067.8|206
1589225100000|2020-05-11 19:25:00|6071.6|6069.8|6073.2|6070.2|6073.6|6071|6071.2|6068.7|137
1589225400000|2020-05-11 19:30:00|6073.1|6070.1|6072.8|6069.8|6073.9|6071.3|6071.8|6069.5|200
1589225700000|2020-05-11 19:35:00|6072.7|6069.7|6074.6|6071.6|6074.7|6071.7|6072.1|6069.6|147
1589226000000|2020-05-11 19:40:00|6074.7|6071.7|6075.7|6072.7|6076.2|6073.6|6073.4|6071|157
1589226300000|2020-05-11 19:45:00|6075.6|6072.6|6075.8|6072.8|6076.2|6073.8|6073.9|6071.4|189
1589226600000|2020-05-11 19:50:00|6075.1|6073.3|6077.2|6074.2|6077.4|6074.9|6074.4|6072|180
1589226900000|2020-05-11 19:55:00|6077.6|6074.6|6075.4|6073.6|6078.2|6075.7|6075.4|6073.1|213
1589227200000|2020-05-11 20:00:00|6075.2|6073.4|6074|6071|6075.3|6073.5|6072.7|6070.1|131
1589227500000|2020-05-11 20:05:00|6073.9|6070.9|6075.7|6073.9|6076.3|6074|6073.4|6070.9|146
1589227800000|2020-05-11 20:10:00|6075.6|6073.8|6079.1|6076.1|6079.1|6076.7|6075.3|6073.1|133
1589228100000|2020-05-11 20:15:00|6078.9|6075.9|6079.4|6077.6|6080.3|6077.9|6077.6|6074.8|108
1589228400000|2020-05-11 20:20:00|6079.3|6077.5|6078.4|6075.4|6080|6077.6|6077.5|6075.1|89
1589228700000|2020-05-11 20:25:00|6078.3|6075.3|6076.7|6073.7|6078.7|6076|6075.9|6073.5|203
1589229000000|2020-05-11 20:30:00|6076.9|6073.9|6076.3|6073.3|6077.4|6074.9|6075.2|6073|179
1589229300000|2020-05-11 20:35:00|6076.2|6073.2|6076|6073|6076.8|6074.3|6074.4|6071.8|162
1589229600000|2020-05-11 20:40:00|6076.1|6073.1|6076.1|6073.1|6077.6|6075.3|6075.5|6073|159
1589229900000|2020-05-11 20:45:00|6076.3|6073.3|6076.8|6073.8|6077.1|6074.9|6075.6|6072.6|281
1589230200000|2020-05-11 20:50:00|6076.9|6073.9|6076.1|6073.1|6077.2|6074.5|6074.6|6071.6|218
1589230500000|2020-05-11 20:55:00|6076.2|6073.2|6081|6078|6081.7|6078.1|6072.3|6069.3|323
1589230800000|2020-05-11 21:00:00|6081.3|6077.3|6081.5|6077.5|6083.3|6079.3|6080.5|6076.5|34
1589231100000|2020-05-11 21:05:00|6084.1|6080.1|6078.8|6074.8|6084.7|6080.7|6076.9|6072.9|127
1589231400000|2020-05-11 21:10:00|6078.7|6074.7|6079.1|6075.1|6079.8|6075.8|6077.2|6073.2|160
1589231700000|2020-05-11 21:15:00|6079.5|6075.5|6080.1|6076.1|6080.2|6076.2|6076.8|6073.8|159
1589232000000|2020-05-11 21:20:00|6080.2|6076.2|6080.3|6076.3|6080.7|6076.8|6079.4|6075.4|99
1589232300000|2020-05-11 21:25:00|6080.2|6076.2|6081.3|6077.3|6082.9|6078.9|6077.8|6073.8|218
1589232600000|2020-05-11 21:30:00|6081.4|6077.4|6080.4|6076.4|6081.4|6077.4|6075.9|6071.9|253
1589232900000|2020-05-11 21:35:00|6080.7|6076.7|6080|6076|6080.7|6076.7|6078.5|6074.5|174
1589233200000|2020-05-11 21:40:00|6079.8|6075.8|6079.7|6075.7|6081.7|6077.7|6078.4|6074.4|209
1589233500000|2020-05-11 21:45:00|6079.4|6075.4|6079.6|6075.6|6080.2|6076.3|6078.8|6074.9|188
1589233800000|2020-05-11 21:50:00|6079.5|6075.5|6081.5|6077.5|6082.3|6078.5|6079.3|6075.3|209
1589234100000|2020-05-11 21:55:00|6081.7|6078.1|6082.9|6079.8|6084.9|6081.9|6081|6077.2|273
1589234400000|2020-05-11 22:00:00|6082.8|6080|6078.2|6075.2|6083.1|6080.1|6078|6075|240
1589234700000|2020-05-11 22:05:00|6078.1|6075.1|6078.4|6075.4|6079.7|6076.7|6076|6073|185
1589235000000|2020-05-11 22:10:00|6078.5|6075.5|6078.5|6075.5|6079.8|6076.8|6078.2|6075.2|110
1589235300000|2020-05-11 22:15:00|6078.4|6075.4|6079.7|6076.7|6079.7|6076.9|6077.5|6074.7|107
1589235600000|2020-05-11 22:20:00|6079.6|6076.6|6079.5|6076.5|6081|6078|6079.5|6076.5|103
1589235900000|2020-05-11 22:25:00|6079.6|6076.6|6079|6076|6079.7|6076.7|6078.4|6075.8|93
1589236200000|2020-05-11 22:30:00|6078.9|6075.9|6078.4|6075.4|6079.2|6076.2|6078.3|6075.3|53
1589236500000|2020-05-11 22:35:00|6078.3|6075.3|6079.3|6076.3|6079.6|6076.8|6078.2|6075.2|84
1589236800000|2020-05-11 22:40:00|6079.2|6076.2|6079.6|6076.6|6079.9|6077.5|6078.7|6075.7|95
1589237100000|2020-05-11 22:45:00|6079.7|6076.7|6076.6|6073.6|6079.7|6076.7|6075.5|6072.6|173
1589237400000|2020-05-11 22:50:00|6076.5|6073.5|6077.1|6074.1|6078.1|6075.2|6075.6|6073.1|136
1589237700000|2020-05-11 22:55:00|6077.2|6074.2|6076.9|6073.9|6077.7|6074.7|6076.2|6073.2|116
1589238000000|2020-05-11 23:00:00|6077.3|6074.3|6074.9|6071.9|6077.4|6074.4|6073.1|6070.1|132
1589238300000|2020-05-11 23:05:00|6074.3|6072.5|6076.3|6073.3|6077.4|6074.4|6074.3|6072|141
1589238600000|2020-05-11 23:10:00|6076.4|6073.4|6076|6073|6076.5|6073.5|6074.8|6072|130
1589238900000|2020-05-11 23:15:00|6075.9|6072.9|6075.1|6072.1|6076|6073.3|6073.3|6070.7|183
1589239200000|2020-05-11 23:20:00|6075.2|6072.2|6074.2|6071.2|6075.3|6072.3|6073.3|6070.8|178
1589239500000|2020-05-11 23:25:00|6074.3|6071.3|6075.1|6072.1|6075.4|6072.6|6072.8|6069.9|202
1589239800000|2020-05-11 23:30:00|6075|6072|6075.8|6072.8|6075.8|6073.3|6074.9|6071.9|104
1589240100000|2020-05-11 23:35:00|6075.7|6072.7|6074.9|6071.9|6077.1|6074.1|6074.4|6071.9|125
1589240400000|2020-05-11 23:40:00|6074.3|6071.3|6075.2|6072.2|6075.2|6072.6|6074|6071.2|86
1589240700000|2020-05-11 23:45:00|6075.1|6072.1|6072.4|6069.4|6076.5|6074.1|6072.4|6069.4|151
1589241000000|2020-05-11 23:50:00|6072.5|6069.5|6075.7|6072.7|6077.3|6074.7|6072.5|6069.5|160
1589241300000|2020-05-11 23:55:00|6075.8|6072.8|6078.5|6075.5|6078.6|6076.2|6075.5|6072.5|157
1589241600000|2020-05-12 00:00:00|6078.7|6075.7|6078.9|6075.9|6080.4|6077.9|6076.7|6074.4|254
1589241900000|2020-05-12 00:05:00|6078.8|6075.8|6070.2|6067.2|6079.4|6076.4|6069.6|6066.6|236
1589242200000|2020-05-12 00:10:00|6070.1|6067.1|6060.2|6057.2|6071.3|6068.8|6060.1|6057.1|357
1589242500000|2020-05-12 00:15:00|6059.8|6056.8|6061.4|6058.4|6063.4|6060.4|6057.8|6054.8|434
1589242800000|2020-05-12 00:20:00|6061.5|6058.5|6055.4|6052.4|6062.9|6060.5|6054.8|6052.3|389
1589243100000|2020-05-12 00:25:00|6055.3|6052.3|6048.5|6045.5|6055.4|6053|6046.6|6043.6|513
1589243400000|2020-05-12 00:30:00|6048.4|6045.4|6047.1|6044.1|6050|6047|6043|6040|496
1589243700000|2020-05-12 00:35:00|6046.5|6044.7|6049.2|6046.2|6051|6048.5|6046.1|6043.4|416
1589244000000|2020-05-12 00:40:00|6049.3|6046.3|6054.9|6051.9|6058.5|6055.5|6049|6046|418
1589244300000|2020-05-12 00:45:00|6054.8|6051.8|6050.3|6047.3|6055.5|6052.5|6049.2|6046.7|422
1589244600000|2020-05-12 00:50:00|6049.7|6047.9|6057.7|6054.7|6058.2|6055.7|6049.7|6046.9|401
1589244900000|2020-05-12 00:55:00|6057.5|6054.5|6057.7|6054.7|6058.7|6056.4|6054.8|6052.3|392
1589245200000|2020-05-12 01:00:00|6057.2|6055.4|6061|6058|6062.6|6059.6|6057.2|6054.9|355
1589245500000|2020-05-12 01:05:00|6060.9|6057.9|6060.7|6058.9|6063.4|6061|6060|6057.6|285
1589245800000|2020-05-12 01:10:00|6061.4|6058.4|6056.3|6053.3|6061.5|6059|6055.1|6052.7|344
1589246100000|2020-05-12 01:15:00|6056.7|6053.7|6059.9|6056.9|6060.7|6058.7|6055.4|6052.7|334
1589246400000|2020-05-12 01:20:00|6059.8|6056.8|6060.2|6058.4|6062.7|6060.1|6058.8|6055.8|301
1589246700000|2020-05-12 01:25:00|6060.3|6058.5|6061.4|6058.4|6061.4|6058.9|6058.3|6055.3|249
1589247000000|2020-05-12 01:30:00|6061.2|6058.2|6065.7|6062.7|6067.5|6064.9|6060.6|6057.6|343
1589247300000|2020-05-12 01:35:00|6065.8|6062.8|6061.2|6059.4|6068.2|6065.8|6060.9|6058.6|366
1589247600000|2020-05-12 01:40:00|6061.1|6059.3|6061.4|6058.4|6064.3|6061.8|6059.1|6056.8|394
1589247900000|2020-05-12 01:45:00|6060.7|6058.9|6058.3|6055.3|6061.1|6058.9|6057.4|6054.9|376
1589248200000|2020-05-12 01:50:00|6058.2|6055.2|6065.2|6062.2|6067.1|6064.1|6056.5|6054.2|448
1589248500000|2020-05-12 01:55:00|6065.1|6062.1|6061.6|6058.6|6065.2|6062.3|6060.5|6058.1|237
1589248800000|2020-05-12 02:00:00|6061.5|6058.5|6063.3|6060.3|6065.4|6062.4|6060.9|6058.5|341
1589249100000|2020-05-12 02:05:00|6063.2|6060.2|6063.3|6061.5|6065.8|6062.8|6062.3|6059.9|284
1589249400000|2020-05-12 02:10:00|6063.9|6060.9|6066.2|6063.2|6066.2|6063.8|6061.7|6059.2|316
1589249700000|2020-05-12 02:15:00|6066.3|6063.3|6063.3|6060.3|6066.3|6064.1|6062|6059.6|305
1589250000000|2020-05-12 02:20:00|6063.2|6060.2|6064.3|6061.3|6065.8|6063.2|6062.6|6060.2|227
1589250300000|2020-05-12 02:25:00|6064.4|6061.4|6064.3|6061.3|6065.4|6062.7|6063.1|6060.8|219
1589250600000|2020-05-12 02:30:00|6063.8|6062|6059.6|6056.6|6064.7|6062.8|6058.4|6056.3|324
1589250900000|2020-05-12 02:35:00|6059.7|6056.7|6065.9|6062.9|6065.9|6063.7|6059.6|6056.7|215
1589251200000|2020-05-12 02:40:00|6065.4|6063.6|6066.8|6063.8|6068.2|6066|6064.8|6062.4|308
1589251500000|2020-05-12 02:45:00|6066.9|6063.9|6069.7|6066.7|6070.5|6067.9|6065.8|6063.4|276
1589251800000|2020-05-12 02:50:00|6069.8|6066.8|6071.3|6068.3|6073.3|6070.9|6069.4|6066.7|309
1589252100000|2020-05-12 02:55:00|6071.4|6068.4|6070|6067|6071.8|6069|6068.8|6066.3|263
1589252400000|2020-05-12 03:00:00|6069|6067.2|6067|6064|6070.2|6067.7|6066.3|6063.9|264
1589252700000|2020-05-12 03:05:00|6067.1|6064.1|6068.4|6065.4|6069|6066.6|6066.4|6064|230
1589253000000|2020-05-12 03:10:00|6068.3|6065.3|6067.1|6064.1|6068.5|6065.7|6065.7|6063.1|244
1589253300000|2020-05-12 03:15:00|6067.2|6064.2|6069.1|6066.1|6069.7|6067.4|6066.4|6064|220
1589253600000|2020-05-12 03:20:00|6069|6066|6068.2|6065.2|6070.2|6067.8|6065.5|6063.4|284
1589253900000|2020-05-12 03:25:00|6067.7|6065.9|6069.6|6066.6|6070.7|6068|6067.6|6065.2|277
1589254200000|2020-05-12 03:30:00|6069.2|6067.4|6068.1|6066.3|6070.6|6068.1|6067.9|6065.5|269
1589254500000|2020-05-12 03:35:00|6068.4|6066.6|6070.7|6067.7|6071|6068.6|6068.3|6066.1|251
1589254800000|2020-05-12 03:40:00|6070.6|6067.6|6072.2|6069.2|6073.2|6070.6|6069.9|6067|218
1589255100000|2020-05-12 03:45:00|6072.1|6069.1|6070.9|6069.1|6074.2|6071.8|6070.5|6068.3|233
1589255400000|2020-05-12 03:50:00|6071.5|6068.5|6071.9|6068.9|6074.4|6071.9|6070.9|6068.2|246
1589255700000|2020-05-12 03:55:00|6072|6069|6075.1|6072.1|6076.2|6073.8|6072|6069|216
1589256000000|2020-05-12 04:00:00|6075.2|6072.2|6074.1|6071.1|6076.5|6073.7|6073.1|6070.4|195
1589256300000|2020-05-12 04:05:00|6074.2|6071.2|6072.8|6069.8|6074.8|6072.1|6071.7|6069|247
1589256600000|2020-05-12 04:10:00|6072.9|6069.9|6077.2|6075.4|6077.8|6075.5|6072.2|6069.8|225
1589256900000|2020-05-12 04:15:00|6077.3|6075.5|6077.7|6075.9|6079.6|6077.3|6076.5|6074.2|298
1589257200000|2020-05-12 04:20:00|6078.3|6075.3|6077.7|6075.9|6078.7|6076.2|6076.8|6074.3|269
1589257500000|2020-05-12 04:25:00|6078.2|6075.2|6074.4|6071.4|6078.2|6075.9|6073.6|6071.1|196
1589257800000|2020-05-12 04:30:00|6073.9|6072.1|6073.9|6070.9|6077.4|6074.9|6073.3|6070.9|260
1589258100000|2020-05-12 04:35:00|6074|6071|6077.5|6074.5|6077.5|6074.9|6073|6070.6|257
1589258400000|2020-05-12 04:40:00|6076.8|6075|6077.8|6074.8|6077.8|6075.2|6074.9|6072.2|207
1589258700000|2020-05-12 04:45:00|6077.7|6074.7|6078.5|6075.5|6079.7|6077.3|6077|6074.6|158
1589259000000|2020-05-12 04:50:00|6078.4|6075.4|6076.2|6074.4|6078.7|6076.4|6076.1|6073.8|151
1589259300000|2020-05-12 04:55:00|6076.3|6074.5|6079.1|6076.1|6080.8|6077.8|6076.3|6073.9|278
1589259600000|2020-05-12 05:00:00|6078.5|6076.7|6078.9|6075.9|6080.1|6077.7|6076.4|6074.2|363
1589259900000|2020-05-12 05:05:00|6078.8|6075.8|6080.1|6077.1|6082.4|6080|6078.6|6075.8|282
1589260200000|2020-05-12 05:10:00|6080|6077|6080.3|6078.5|6081.8|6079.6|6079.3|6076.9|257
1589260500000|2020-05-12 05:15:00|6080.4|6078.6|6081.4|6078.4|6082|6079.6|6078.4|6076.1|237
1589260800000|2020-05-12 05:20:00|6081.5|6078.5|6086.4|6083.4|6089.1|6086.1|6080.7|6078.3|449
1589261100000|2020-05-12 05:25:00|6086.3|6083.3|6085.2|6082.2|6086.9|6084.4|6084.1|6081.9|228
1589261400000|2020-05-12 05:30:00|6085.1|6082.1|6084.3|6081.3|6085.1|6083|6080.9|6078.5|361
1589261700000|2020-05-12 05:35:00|6084.4|6081.4|6083.4|6080.4|6086.7|6084.3|6082.7|6080.1|308
1589262000000|2020-05-12 05:40:00|6083.5|6080.5|6085.3|6082.3|6086.5|6084|6082.6|6080|215
1589262300000|2020-05-12 05:45:00|6085.4|6082.4|6084.9|6081.9|6085.5|6083.1|6083.5|6081.1|214
1589262600000|2020-05-12 05:50:00|6085|6082|6082.5|6079.5|6085|6082.4|6081|6078|197
1589262900000|2020-05-12 05:55:00|6081.7|6079.9|6079.6|6076.6|6082.8|6080.4|6079.1|6076.5|237
1589263200000|2020-05-12 06:00:00|6079.7|6076.7|6073.5|6070.5|6081.8|6078.9|6073.5|6070.5|356
1589263500000|2020-05-12 06:05:00|6073.6|6070.6|6070.8|6067.8|6075|6072.6|6070.1|6067.7|363
1589263800000|2020-05-12 06:10:00|6070.7|6067.7|6068.1|6065.1|6070.8|6067.8|6066.4|6063.6|328
1589264100000|2020-05-12 06:15:00|6068.2|6065.2|6067.3|6064.3|6069.5|6067.1|6064.6|6061.6|319
1589264400000|2020-05-12 06:20:00|6067.4|6064.4|6071.3|6069.5|6072.9|6069.9|6067.2|6064.3|276
1589264700000|2020-05-12 06:25:00|6071.8|6068.8|6074.6|6071.6|6074.6|6072|6069.9|6067.5|262
1589265000000|2020-05-12 06:30:00|6074.5|6071.5|6071.9|6068.9|6076|6073.5|6071.1|6068.4|325
1589265300000|2020-05-12 06:35:00|6072|6069|6075.8|6074|6077.5|6074.7|6071.8|6069|282
1589265600000|2020-05-12 06:40:00|6075.9|6074.1|6076.2|6074.4|6077.7|6074.8|6074.9|6072.2|304
1589265900000|2020-05-12 06:45:00|6076.7|6073.7|6074.2|6072.4|6076.7|6074.3|6073.2|6070.9|240
1589266200000|2020-05-12 06:50:00|6074.3|6072.5|6073|6070|6076|6073.7|6072.3|6069.9|269
1589266500000|2020-05-12 06:55:00|6073.1|6070.1|6075.5|6072.5|6078|6075.7|6072.2|6069.8|302
1589266800000|2020-05-12 07:00:00|6075.4|6072.4|6082.8|6079.8|6082.9|6079.9|6074.3|6071.8|421
1589267100000|2020-05-12 07:05:00|6082.7|6079.7|6078.8|6075.8|6083.1|6080.7|6076.5|6074.1|401
1589267400000|2020-05-12 07:10:00|6078.9|6075.9|6081.7|6079.9|6084|6081.6|6077.9|6075.5|346
1589267700000|2020-05-12 07:15:00|6081.6|6079.8|6082.7|6079.7|6083.8|6081.4|6079.8|6077.4|463
1589268000000|2020-05-12 07:20:00|6082.6|6079.6|6086.7|6083.7|6087|6084|6079.8|6077.4|435
1589268300000|2020-05-12 07:25:00|6086.8|6083.8|6084|6081|6086.8|6084.3|6083.2|6080.7|318
1589268600000|2020-05-12 07:30:00|6083.9|6080.9|6083.6|6081.8|6085.1|6082.4|6082.3|6079.9|330
1589268900000|2020-05-12 07:35:00|6083.4|6081.6|6080.2|6077.2|6084.9|6082.3|6079.4|6076.9|280
1589269200000|2020-05-12 07:40:00|6080.3|6077.3|6078.1|6076.3|6083|6080.7|6078.1|6075.5|317
1589269500000|2020-05-12 07:45:00|6078.8|6075.8|6081.1|6078.1|6081.2|6078.9|6078|6075.8|292
1589269800000|2020-05-12 07:50:00|6081.2|6078.2|6091|6088|6091.1|6088.7|6080.1|6077.8|464
1589270100000|2020-05-12 07:55:00|6091.1|6088.1|6086.9|6083.9|6091.1|6089|6085.2|6082.3|454
1589270400000|2020-05-12 08:00:00|6087|6084|6086|6083|6087.1|6084.1|6083.9|6081.5|333
1589270700000|2020-05-12 08:05:00|6086.1|6083.1|6089.4|6086.4|6089.7|6086.9|6086|6083|272
1589271000000|2020-05-12 08:10:00|6089.5|6086.5|6093.6|6090.6|6094.4|6091.6|6089.2|6086.4|302
1589271300000|2020-05-12 08:15:00|6093.5|6090.5|6090.8|6087.8|6095.4|6092.5|6090.1|6087.5|352
1589271600000|2020-05-12 08:20:00|6090.7|6087.7|6088.1|6085.1|6094.1|6091.7|6088|6085|323
1589271900000|2020-05-12 08:25:00|6088|6085|6087|6084|6088.1|6085.6|6085.3|6082.7|312
1589272200000|2020-05-12 08:30:00|6086.9|6083.9|6084.9|6081.9|6088.4|6085.4|6083.5|6080.9|306
1589272500000|2020-05-12 08:35:00|6084.2|6081.2|6082.2|6079.2|6084.2|6081.5|6079.8|6077|406
1589272800000|2020-05-12 08:40:00|6082.1|6079.1|6082.2|6079.2|6082.9|6080.6|6080.7|6077.9|352
1589273100000|2020-05-12 08:45:00|6082.5|6079.5|6083.8|6082|6085.8|6082.8|6082.5|6079.5|328
1589273400000|2020-05-12 08:50:00|6084.4|6081.4|6084|6081|6085.1|6082.5|6081.5|6078.6|271
1589273700000|2020-05-12 08:55:00|6083.5|6081.7|6084|6081|6086.2|6083.5|6082.1|6079.8|289
1589274000000|2020-05-12 09:00:00|6084.1|6081.1|6080.7|6077.7|6087.2|6084.8|6079.6|6076.8|348
1589274300000|2020-05-12 09:05:00|6080.8|6077.8|6084.1|6081.1|6084.5|6081.6|6080.2|6077.6|259
1589274600000|2020-05-12 09:10:00|6084.2|6081.2|6082.7|6079.7|6085.1|6082.4|6081.3|6078.9|247
1589274900000|2020-05-12 09:15:00|6082.8|6081|6084.1|6081.1|6087.6|6085.1|6082.2|6079.6|323
1589275200000|2020-05-12 09:20:00|6084|6081|6086.1|6083.1|6086.2|6083.2|6081.9|6079.4|228
1589275500000|2020-05-12 09:25:00|6086|6083|6086.9|6083.9|6088.6|6086.1|6085.5|6083|211
1589275800000|2020-05-12 09:30:00|6086.8|6083.8|6082.6|6080.8|6088.8|6085.8|6082.5|6080.2|248
1589276100000|2020-05-12 09:35:00|6083.3|6080.3|6081.8|6078.8|6083.7|6080.9|6081.3|6078.4|246
1589276400000|2020-05-12 09:40:00|6082|6079|6081|6078|6084.1|6081.3|6080.6|6077.6|257
1589276700000|2020-05-12 09:45:00|6080.7|6077.7|6080.5|6077.5|6081.9|6079.3|6078.8|6076.4|306
1589277000000|2020-05-12 09:50:00|6080.4|6077.4|6085.6|6082.6|6085.8|6083.4|6079.7|6077|286
1589277300000|2020-05-12 09:55:00|6085.5|6082.5|6082.9|6079.9|6086.9|6084.3|6082.1|6079.6|265
1589277600000|2020-05-12 10:00:00|6082.6|6079.6|6082.8|6079.8|6084.9|6082.5|6081.8|6079.4|246
1589277900000|2020-05-12 10:05:00|6082.9|6079.9|6083.6|6080.6|6084.4|6081.8|6081.7|6078.8|218
1589278200000|2020-05-12 10:10:00|6083.5|6080.5|6084.8|6081.8|6086.1|6083.1|6083|6080.3|201
1589278500000|2020-05-12 10:15:00|6085.4|6083|6097.1|6094.1|6097.2|6094.8|6085.3|6082.4|448
1589278800000|2020-05-12 10:20:00|6097|6094|6104|6101|6105.9|6102.9|6096.7|6093.7|421
1589279100000|2020-05-12 10:25:00|6104.1|6101.1|6104.8|6101.8|6109|6106.5|6103.4|6100.8|439
1589279400000|2020-05-12 10:30:00|6104.9|6101.9|6103.6|6100.6|6105.3|6103.1|6100.7|6098.4|378
1589279700000|2020-05-12 10:35:00|6103.4|6100.4|6103|6100|6104.8|6102.4|6102|6099.6|254
1589280000000|2020-05-12 10:40:00|6102.9|6099.9|6101.5|6099.7|6103.8|6101.5|6100.8|6098.5|293
1589280300000|2020-05-12 10:45:00|6101.4|6099.6|6098.8|6095.8|6101.7|6099.9|6095.2|6093.2|321
1589280600000|2020-05-12 10:50:00|6098.7|6095.7|6099.5|6096.5|6100.7|6098.4|6098|6095.6|214
1589280900000|2020-05-12 10:55:00|6099.4|6096.4|6102.4|6100.6|6103.3|6100.9|6099.3|6096.4|290
1589281200000|2020-05-12 11:00:00|6102.8|6101|6102|6100.2|6103.2|6101.4|6100.2|6097.9|339
1589281500000|2020-05-12 11:05:00|6102.1|6100.3|6105.3|6103.5|6109|6106.7|6101.8|6099.6|354
1589281800000|2020-05-12 11:10:00|6105.4|6103.6|6106.1|6104.3|6106.8|6104.4|6103.3|6101|235
1589282100000|2020-05-12 11:15:00|6106.6|6104.8|6108.8|6105.8|6110.5|6108.2|6106.5|6104.1|314
1589282400000|2020-05-12 11:20:00|6108.2|6106.4|6111.7|6109.9|6113.6|6111.3|6106.9|6104.6|350
1589282700000|2020-05-12 11:25:00|6111.9|6110.1|6116.5|6113.5|6117.2|6115|6111.6|6109.4|367
1589283000000|2020-05-12 11:30:00|6116.6|6113.6|6113.4|6110.4|6116.8|6114.4|6110.7|6108.4|367
1589283300000|2020-05-12 11:35:00|6113.3|6110.3|6112.1|6109.1|6113.9|6111.5|6111|6108.5|316
1589283600000|2020-05-12 11:40:00|6111.5|6109.7|6112.1|6109.1|6112.3|6109.7|6109.4|6106.6|227
1589283900000|2020-05-12 11:45:00|6112.5|6109.5|6116.3|6114.5|6118.1|6115.8|6112|6109.5|325
1589284200000|2020-05-12 11:50:00|6116.4|6114.6|6117.5|6115.7|6118.1|6115.8|6114.4|6112.2|308
1589284500000|2020-05-12 11:55:00|6118.1|6115.1|6118.9|6117.1|6119.6|6117.2|6115.4|6113|282
1589284800000|2020-05-12 12:00:00|6119.1|6117.3|6116.1|6114.3|6120.1|6118|6115.9|6113.9|298
1589285100000|2020-05-12 12:05:00|6116.2|6114.4|6115.2|6113.4|6117.6|6115.2|6114.1|6111.8|334
1589285400000|2020-05-12 12:10:00|6115.8|6112.8|6121.3|6118.3|6125.1|6122.1|6115.2|6112.8|438
1589285700000|2020-05-12 12:15:00|6120.6|6118.8|6119.9|6116.9|6121.6|6118.9|6117|6114.7|341
1589286000000|2020-05-12 12:20:00|6119.7|6117.9|6115.4|6113.6|6120.9|6118.5|6115|6112.7|416
1589286300000|2020-05-12 12:25:00|6115.3|6113.5|6118.8|6114.8|6119.7|6116.5|6114.6|6112|328
1589286600000|2020-05-12 12:30:00|6117.6|6113.6|6112.7|6109.7|6120.4|6117.2|6111.4|6108.6|476
1589286900000|2020-05-12 12:35:00|6112.1|6110.3|6110.4|6107.4|6115.2|6112.6|6108.2|6105.6|472
1589287200000|2020-05-12 12:40:00|6110.3|6107.3|6113.6|6110.6|6114.7|6112.2|6109.7|6107.3|438
1589287500000|2020-05-12 12:45:00|6113|6111.2|6113.5|6111.7|6114.3|6112.2|6110|6107.6|334
1589287800000|2020-05-12 12:50:00|6114|6111|6112.3|6110.5|6115.3|6112.9|6111.2|6108.8|341
1589288100000|2020-05-12 12:55:00|6112.4|6110.6|6114.4|6111.4|6114.6|6112.1|6110.9|6108.7|294
1589288400000|2020-05-12 13:00:00|6113.5|6111.7|6109.5|6107.7|6114.1|6111.7|6109.5|6107.1|403
1589288700000|2020-05-12 13:05:00|6109.6|6107.8|6107.6|6104.6|6110.8|6108.3|6104.9|6102.5|417
1589289000000|2020-05-12 13:10:00|6107.5|6104.5|6114.7|6112.9|6115.6|6113.1|6105.9|6103.5|454
1589289300000|2020-05-12 13:15:00|6114.6|6112.8|6108.8|6107|6116|6113.6|6108.5|6106.1|481
1589289600000|2020-05-12 13:20:00|6108.7|6106.9|6109.8|6106.8|6111.3|6108.8|6106.5|6104.3|422
1589289900000|2020-05-12 13:25:00|6109.1|6107.3|6112.3|6109.3|6112.5|6110.1|6108|6105.5|371
1589290200000|2020-05-12 13:30:00|6112.5|6109.5|6111.4|6109.6|6115.3|6113.1|6110.9|6108.2|481
1589290500000|2020-05-12 13:35:00|6111.3|6109.5|6110|6108.2|6112.6|6110.3|6108.2|6106|425
1589290800000|2020-05-12 13:40:00|6109.9|6108.1|6106.1|6104.3|6112.3|6110.1|6106.1|6103.7|431
1589291100000|2020-05-12 13:45:00|6106.9|6103.9|6100.2|6098.4|6107|6104.6|6098.1|6095.9|509
1589291400000|2020-05-12 13:50:00|6100.8|6097.8|6103|6101.2|6103.8|6101.7|6096.9|6094.6|549
1589291700000|2020-05-12 13:55:00|6103.1|6101.3|6110.3|6107.3|6112.3|6109.8|6103|6101|554
1589292000000|2020-05-12 14:00:00|6110.4|6107.4|6111.2|6109.4|6112.4|6109.8|6106.9|6104.2|525
1589292300000|2020-05-12 14:05:00|6111|6109.2|6104.4|6101.4|6112.3|6109.9|6104.3|6101.4|569
1589292600000|2020-05-12 14:10:00|6104.5|6101.5|6104.1|6102.3|6105.9|6103.5|6101.4|6099|524
1589292900000|2020-05-12 14:15:00|6105.1|6102.1|6106.7|6104.9|6107.2|6105|6104|6101.4|433
1589293200000|2020-05-12 14:20:00|6107.7|6104.7|6105.3|6103.5|6108|6105.6|6103.5|6101.1|420
1589293500000|2020-05-12 14:25:00|6105.2|6103.4|6103.1|6100.1|6107.1|6104.8|6101.6|6099|480
1589293800000|2020-05-12 14:30:00|6103|6100|6104.2|6102.4|6108.3|6105.8|6102.7|6100|490
1589294100000|2020-05-12 14:35:00|6104.3|6102.5|6105.4|6102.4|6106.3|6104.5|6102.1|6099.8|422
1589294400000|2020-05-12 14:40:00|6104.6|6102.8|6105.6|6103.8|6108.5|6106.2|6103.1|6100.7|470
1589294700000|2020-05-12 14:45:00|6105.7|6103.9|6102.1|6099.1|6106.4|6103.9|6101.3|6099.1|454
1589295000000|2020-05-12 14:50:00|6102|6099|6104.8|6103|6105.5|6103|6100.6|6098.1|476
1589295300000|2020-05-12 14:55:00|6105.5|6102.5|6111.9|6110.1|6116.6|6114.1|6103.9|6101.6|657
1589295600000|2020-05-12 15:00:00|6112|6109|6110.5|6107.5|6114|6111.4|6105.9|6103.5|555
1589295900000|2020-05-12 15:05:00|6109.8|6108|6112|6109|6113|6110|6106.6|6104.4|441
1589296200000|2020-05-12 15:10:00|6112.1|6109.1|6107.6|6104.6|6112.5|6110.1|6107|6104.5|484
1589296500000|2020-05-12 15:15:00|6107.7|6104.7|6107.3|6105.5|6111.3|6109.1|6106.7|6104.4|396
1589296800000|2020-05-12 15:20:00|6107.9|6104.9|6107|6104|6110|6107.6|6105.6|6103.3|408
1589297100000|2020-05-12 15:25:00|6106.9|6103.9|6108.7|6105.7|6108.8|6106.3|6105.4|6103|434
1589297400000|2020-05-12 15:30:00|6108.8|6105.8|6105.7|6103.9|6110.7|6108.3|6104.8|6102.5|400
1589297700000|2020-05-12 15:35:00|6105.8|6104|6104.7|6102.9|6107|6104.7|6103.9|6101.8|397
1589298000000|2020-05-12 15:40:00|6104.8|6103|6106.1|6104.3|6106.9|6104.9|6104.2|6102.3|316
1589298300000|2020-05-12 15:45:00|6106.2|6104.4|6105|6103.2|6106.7|6104.8|6103.1|6100.8|321
1589298600000|2020-05-12 15:50:00|6105.1|6103.3|6103.2|6101.4|6106.6|6104.2|6102.7|6100.3|330
1589298900000|2020-05-12 15:55:00|6103.1|6101.3|6102.5|6099.5|6104.4|6102|6100.6|6098.2|312
1589299200000|2020-05-12 16:00:00|6102.4|6099.4|6102.4|6100.6|6104.5|6102.1|6102|6099.4|325
1589299500000|2020-05-12 16:05:00|6102.5|6100.7|6098.5|6095.5|6103.1|6101.1|6098|6095.5|290
1589299800000|2020-05-12 16:10:00|6098.1|6096.3|6097.1|6095.3|6099.5|6097.1|6096.1|6093.8|377
1589300100000|2020-05-12 16:15:00|6097|6095.2|6096.7|6094.9|6098.6|6096|6093.9|6091.6|358
1589300400000|2020-05-12 16:20:00|6096.6|6094.8|6098.7|6095.7|6099.7|6097.2|6095.6|6093.2|418
1589300700000|2020-05-12 16:25:00|6098|6096.2|6100.2|6097.2|6101.3|6099.1|6098|6095.6|534
1589301000000|2020-05-12 16:30:00|6099.9|6096.9|6098.7|6096.9|6101.5|6099|6097|6094.6|537
1589301300000|2020-05-12 16:35:00|6098.6|6096.8|6096.3|6093.3|6100|6097.5|6094.5|6092.1|394
1589301600000|2020-05-12 16:40:00|6096.2|6093.2|6095|6093.2|6096.6|6094.4|6093.3|6091.1|295
1589301900000|2020-05-12 16:45:00|6095.1|6093.3|6100.4|6098.6|6101.6|6099|6095.1|6092.8|365
1589302200000|2020-05-12 16:50:00|6100.3|6098.5|6101.3|6099.5|6102|6099.7|6097.2|6094.9|338
1589302500000|2020-05-12 16:55:00|6101.2|6099.4|6102.7|6099.7|6103.9|6101.5|6101.1|6098.7|348
1589302800000|2020-05-12 17:00:00|6102.8|6099.8|6100.9|6099.1|6104|6101.6|6099.9|6097.5|302
1589303100000|2020-05-12 17:05:00|6100.8|6099|6102.8|6099.8|6104.8|6102.4|6100.8|6098.4|274
1589303400000|2020-05-12 17:10:00|6102.9|6099.9|6099.7|6097.9|6103.7|6101.3|6099.5|6097.2|291
1589303700000|2020-05-12 17:15:00|6099.9|6098.1|6096.3|6093.3|6100.7|6098.7|6095|6092.7|401
1589304000000|2020-05-12 17:20:00|6096.4|6093.4|6090.6|6087.6|6096.9|6094.5|6089.8|6086.8|437
1589304300000|2020-05-12 17:25:00|6089.5|6087.7|6091.2|6089.4|6092.8|6090.5|6088.4|6085.9|509
1589304600000|2020-05-12 17:30:00|6091.1|6089.3|6093.6|6090.6|6094.4|6092|6089.8|6087.5|341
1589304900000|2020-05-12 17:35:00|6093.5|6090.5|6096.3|6093.3|6098.7|6096.3|6092.9|6090.1|268
1589305200000|2020-05-12 17:40:00|6095.7|6093.9|6092.9|6089.9|6096.6|6094.3|6092.1|6089.7|380
1589305500000|2020-05-12 17:45:00|6092.8|6089.8|6096.1|6094.3|6096.9|6094.8|6092.2|6089.6|291
1589305800000|2020-05-12 17:50:00|6096.6|6093.6|6096.6|6093.6|6096.9|6094.4|6094.3|6092.2|236
1589306100000|2020-05-12 17:55:00|6096.5|6093.5|6096.9|6093.9|6098|6095.4|6095.1|6092.6|250
1589306400000|2020-05-12 18:00:00|6097.1|6094.1|6096.7|6093.7|6098.6|6095.9|6095.4|6092.8|324
1589306700000|2020-05-12 18:05:00|6096.6|6093.6|6095.3|6092.3|6097.6|6095.2|6094.5|6092|239
1589307000000|2020-05-12 18:10:00|6095.4|6092.4|6094.6|6091.6|6096.9|6094.5|6093.7|6091.1|261
1589307300000|2020-05-12 18:15:00|6094.7|6091.7|6094|6092.2|6095.9|6093.5|6093.3|6091|251
1589307600000|2020-05-12 18:20:00|6094.1|6092.3|6094.8|6091.8|6095.7|6093.3|6093.9|6091.5|203
1589307900000|2020-05-12 18:25:00|6094.7|6091.7|6097.8|6094.8|6098.5|6095.9|6094.5|6091.6|230
1589308200000|2020-05-12 18:30:00|6097.9|6094.9|6097.1|6094.1|6098|6095.6|6095.8|6093.3|258
1589308500000|2020-05-12 18:35:00|6097.4|6094.4|6098.8|6095.8|6100.9|6098.5|6097.1|6094.3|310
1589308800000|2020-05-12 18:40:00|6098.7|6095.7|6096.5|6093.5|6099.2|6096.8|6094.3|6091.7|281
1589309100000|2020-05-12 18:45:00|6096.1|6094.3|6097.2|6095.4|6098.5|6095.9|6095.2|6092.7|286
1589309400000|2020-05-12 18:50:00|6097.7|6094.7|6096.3|6093.3|6098.5|6095.9|6094.9|6092.2|280
1589309700000|2020-05-12 18:55:00|6095.8|6094|6097.2|6094.2|6099.7|6097.2|6094.3|6091.9|261
1589310000000|2020-05-12 19:00:00|6097.3|6094.3|6097.5|6094.5|6099.3|6096.7|6096|6093|252
1589310300000|2020-05-12 19:05:00|6097.6|6094.6|6099.2|6096.2|6100.1|6097.1|6097.4|6094.6|210
1589310600000|2020-05-12 19:10:00|6099.1|6096.1|6099|6096|6100.8|6097.8|6094.4|6091.6|357
1589310900000|2020-05-12 19:15:00|6099.1|6096.1|6093.8|6090.8|6100.4|6097.4|6093.3|6090.8|384
1589311200000|2020-05-12 19:20:00|6093.9|6090.9|6093|6090|6094.6|6092.4|6091.2|6088.7|284
1589311500000|2020-05-12 19:25:00|6093.1|6090.1|6091.3|6088.3|6094.2|6091.4|6090.7|6087.8|210
1589311800000|2020-05-12 19:30:00|6091|6088|6090.7|6088.9|6092.6|6090|6090.6|6087.9|229
1589312100000|2020-05-12 19:35:00|6091.3|6088.3|6088.8|6085.8|6091.9|6089.5|6087.2|6084.5|333
1589312400000|2020-05-12 19:40:00|6088.7|6085.7|6084.8|6081.8|6088.8|6085.8|6083.6|6080.9|314
1589312700000|2020-05-12 19:45:00|6084.6|6082.8|6082.7|6079.7|6085.4|6083.1|6081.9|6079.6|313
1589313000000|2020-05-12 19:50:00|6081.8|6080|6083.4|6080.4|6084|6081.6|6081.4|6078.9|393
1589313300000|2020-05-12 19:55:00|6083.5|6080.5|6082.5|6079.5|6084.2|6081.9|6081.7|6079.1|378
1589313600000|2020-05-12 20:00:00|6082.2|6080.4|6081.9|6078.9|6084.1|6081.8|6081.1|6078.5|261
1589313900000|2020-05-12 20:05:00|6081.8|6078.8|6081.3|6078.3|6081.9|6079.5|6078.3|6075.9|240
1589314200000|2020-05-12 20:10:00|6081.2|6078.2|6081.1|6078.1|6083.2|6080.7|6079.7|6076.9|210
1589314500000|2020-05-12 20:15:00|6080.9|6079.1|6079.8|6076.8|6082.2|6079.8|6078.9|6076.5|171
1589314800000|2020-05-12 20:20:00|6080|6077|6077.7|6074.7|6080|6077.4|6076.5|6073.9|165
1589315100000|2020-05-12 20:25:00|6077.1|6075.3|6077.8|6074.8|6078|6075.4|6076.7|6074.4|125
1589315400000|2020-05-12 20:30:00|6077.7|6074.7|6077.8|6074.8|6078|6075.4|6075.8|6073.6|230
1589315700000|2020-05-12 20:35:00|6077.2|6075.4|6077.4|6075.6|6079|6076.2|6075.3|6072.5|213
1589316000000|2020-05-12 20:40:00|6077.9|6074.9|6076.8|6073.8|6078.1|6075.7|6076.1|6073.6|206
1589316300000|2020-05-12 20:45:00|6076.9|6073.9|6076.8|6073.8|6078.1|6075.1|6076.7|6073.7|134
1589316600000|2020-05-12 20:50:00|6076.7|6073.7|6076.9|6073.9|6077.5|6074.5|6076|6073|144
1589316900000|2020-05-12 20:55:00|6076.6|6073.6|6080|6076|6082.6|6078.6|6076.5|6073.5|225
1589317200000|2020-05-12 21:00:00|6080.5|6076.5|6077.2|6073.2|6080.7|6076.7|6075.5|6071.5|71
1589317500000|2020-05-12 21:05:00|6078|6074|6078.9|6074.9|6080.2|6076.2|6074.9|6070.9|158
1589317800000|2020-05-12 21:10:00|6079|6075|6078.2|6074.2|6082.9|6078.9|6078|6074|146
1589318100000|2020-05-12 21:15:00|6077.7|6073.7|6080.8|6076.8|6082.8|6078.8|6077.7|6073.7|122
1589318400000|2020-05-12 21:20:00|6080.6|6076.6|6077.9|6073.9|6081|6077|6077.1|6073.1|157
1589318700000|2020-05-12 21:25:00|6078.1|6074.1|6080.5|6076.5|6082|6078|6076.8|6072.8|147
1589319000000|2020-05-12 21:30:00|6080.4|6076.4|6079.3|6075.3|6081.2|6077.2|6078.8|6074.8|262
1589319300000|2020-05-12 21:35:00|6079.7|6075.7|6085.1|6081.1|6085.1|6081.1|6078.5|6074.5|362
1589319600000|2020-05-12 21:40:00|6085|6081|6081.1|6077.5|6090.6|6086.6|6081.1|6077.4|324
1589319900000|2020-05-12 21:45:00|6081|6077.6|6085.2|6081.2|6087|6083|6080.8|6077.4|274
1589320200000|2020-05-12 21:50:00|6084.8|6080.8|6086.4|6082.4|6087.6|6083.8|6084.8|6080.8|199
1589320500000|2020-05-12 21:55:00|6086.3|6082.3|6085.5|6081.5|6086.9|6082.9|6084.5|6080.5|233
1589320800000|2020-05-12 22:00:00|6085.3|6081.3|6080.4|6077.4|6086.2|6082.2|6080.1|6077.1|242
1589321100000|2020-05-12 22:05:00|6080.3|6077.3|6082.6|6079.6|6082.9|6080.4|6079.2|6076.8|153
1589321400000|2020-05-12 22:10:00|6082.5|6079.5|6082.9|6079.9|6083.3|6081.1|6082.5|6079.5|155
1589321700000|2020-05-12 22:15:00|6083|6080|6082|6079|6083.3|6081|6081.1|6078.7|133
1589322000000|2020-05-12 22:20:00|6081.9|6078.9|6081.5|6078.5|6082.9|6079.9|6081.1|6078.4|95
1589322300000|2020-05-12 22:25:00|6081.9|6078.9|6079.9|6076.9|6082.4|6079.4|6079.9|6076.9|126
1589322600000|2020-05-12 22:30:00|6080|6077|6080.6|6077.6|6081.1|6078.1|6078.2|6075.3|143
1589322900000|2020-05-12 22:35:00|6080.1|6078.3|6083.4|6080.4|6084|6081.5|6080|6077.5|144
1589323200000|2020-05-12 22:40:00|6083.3|6080.3|6084|6081|6085.4|6082.4|6083.1|6080.1|163
1589323500000|2020-05-12 22:45:00|6083.9|6080.9|6083.4|6080.4|6084.1|6082|6083.3|6080.3|139
1589323800000|2020-05-12 22:50:00|6083.5|6080.5|6084.7|6081.7|6085.4|6082.6|6081.9|6079|178
1589324100000|2020-05-12 22:55:00|6085|6082|6087.2|6084.2|6088.2|6085.7|6084.8|6081.8|278
1589324400000|2020-05-12 23:00:00|6087.1|6084.1|6085.2|6082.2|6088.1|6085.1|6084.4|6082|236
1589324700000|2020-05-12 23:05:00|6085.3|6082.3|6079.8|6076.8|6085.8|6082.8|6079.4|6076.8|201
1589325000000|2020-05-12 23:10:00|6079.2|6076.2|6079.5|6076.5|6080.2|6077.8|6078.2|6075.5|221
1589325300000|2020-05-12 23:15:00|6079.4|6076.4|6078.7|6075.7|6082.1|6079.6|6077.9|6074.9|208
1589325600000|2020-05-12 23:20:00|6078.8|6075.8|6077.9|6074.9|6079.9|6076.9|6077.7|6074.7|110
1589325900000|2020-05-12 23:25:00|6078|6075|6080.5|6077.5|6080.9|6077.9|6077.9|6074.9|152
1589326200000|2020-05-12 23:30:00|6080.4|6077.4|6080.5|6077.5|6081.2|6078.2|6079.4|6076.8|175
1589326500000|2020-05-12 23:35:00|6080.4|6077.4|6078.9|6075.9|6080.8|6077.8|6076.9|6073.9|265
1589326800000|2020-05-12 23:40:00|6079|6076|6078.2|6075.2|6080.9|6077.9|6077.8|6074.8|203
1589327100000|2020-05-12 23:45:00|6078.1|6075.1|6079.2|6076.2|6079.3|6076.9|6077.6|6074.6|204
1589327400000|2020-05-12 23:50:00|6079.3|6076.3|6073.2|6070.2|6079.4|6076.4|6072.3|6069.3|244
1589327700000|2020-05-12 23:55:00|6073.3|6070.3|6067.1|6064.1|6073.4|6070.4|6067|6064|310
1589328000000|2020-05-13 00:00:00|6067|6064|6074.2|6071.2|6075|6072.6|6066.4|6063.9|319
1589328300000|2020-05-13 00:05:00|6074.1|6071.1|6070|6067|6075.4|6072.4|6070|6067|346
1589328600000|2020-05-13 00:10:00|6070.1|6067.1|6068.9|6065.9|6070.1|6067.5|6066.3|6063.6|338
1589328900000|2020-05-13 00:15:00|6068.1|6066.3|6071.5|6068.5|6071.6|6068.9|6067.9|6065.1|342
1589329200000|2020-05-13 00:20:00|6071.4|6068.4|6080.2|6077.2|6080.8|6077.8|6071.3|6068.3|341
1589329500000|2020-05-13 00:25:00|6080.1|6077.1|6078.1|6075.1|6080.1|6077.1|6074.9|6071.9|360
1589329800000|2020-05-13 00:30:00|6078.2|6075.2|6085.1|6082.1|6086.5|6084|6076.9|6073.9|386
1589330100000|2020-05-13 00:35:00|6085|6082|6083|6080|6085.6|6082.6|6079.9|6076.9|323
1589330400000|2020-05-13 00:40:00|6083.1|6080.1|6089.6|6086.6|6089.6|6086.6|6082.1|6079.1|337
1589330700000|2020-05-13 00:45:00|6089|6087.2|6087.4|6084.4|6089.8|6087.3|6087.1|6084.1|299
1589331000000|2020-05-13 00:50:00|6087.3|6084.3|6081.5|6078.5|6089|6086.8|6079.6|6077.3|359
1589331300000|2020-05-13 00:55:00|6081.4|6078.4|6087.3|6084.3|6088.5|6085.9|6079.8|6076.8|370
1589331600000|2020-05-13 01:00:00|6087.4|6084.4|6085.7|6083.9|6088.9|6086.5|6085.6|6082.8|353
1589331900000|2020-05-13 01:05:00|6086.2|6083.2|6082.5|6079.5|6086.5|6084.3|6081.7|6079.2|375
1589332200000|2020-05-13 01:10:00|6082.6|6079.6|6080.8|6077.8|6083.3|6080.3|6079|6076|292
1589332500000|2020-05-13 01:15:00|6080.9|6077.9|6076|6074.2|6080.9|6077.9|6075.9|6073.4|406
1589332800000|2020-05-13 01:20:00|6076.5|6073.5|6077.8|6074.8|6079.1|6076.4|6076|6073.3|370
1589333100000|2020-05-13 01:25:00|6077.9|6074.9|6084.3|6081.3|6085.2|6082.2|6077.9|6074.9|442
1589333400000|2020-05-13 01:30:00|6084.2|6081.2|6080.9|6077.9|6086|6083.1|6079.7|6077.1|453
1589333700000|2020-05-13 01:35:00|6080.4|6077.4|6081.9|6078.9|6082.1|6079.8|6077.7|6075.2|377
1589334000000|2020-05-13 01:40:00|6081.3|6079.5|6079.5|6076.5|6081.3|6079.5|6076.6|6074.1|382
1589334300000|2020-05-13 01:45:00|6079.7|6076.7|6080.5|6078.7|6081.1|6078.7|6078.5|6076|369
1589334600000|2020-05-13 01:50:00|6081.2|6078.2|6082.3|6079.3|6085.6|6083|6080|6077.6|360
1589334900000|2020-05-13 01:55:00|6082.4|6079.4|6086.6|6082.6|6089.3|6085.3|6080.7|6077.7|370
1589335200000|2020-05-13 02:00:00|6086.5|6082.5|6044.4|6041.4|6099.6|6096.6|6030.9|6027.9|966
1589335500000|2020-05-13 02:05:00|6044.1|6041.1|6036.6|6033.6|6054|6051|6033.9|6030.9|630
1589335800000|2020-05-13 02:10:00|6036.8|6033.8|6048|6045|6049.4|6046.4|6036.5|6033.5|509
1589336100000|2020-05-13 02:15:00|6047.8|6044.8|6032|6029|6051.3|6048.3|6030.4|6027.4|508
1589336400000|2020-05-13 02:20:00|6031.9|6028.9|6036|6033|6036.3|6033.3|6029|6026|511
1589336700000|2020-05-13 02:25:00|6036.1|6033.1|6030.7|6027.7|6039|6036|6030.3|6027.3|464
1589337000000|2020-05-13 02:30:00|6030.8|6027.8|6027.7|6024.7|6033.7|6030.7|6027.7|6024.7|475
1589337300000|2020-05-13 02:35:00|6027.8|6024.8|6035.3|6032.3|6037|6034|6025.9|6023.1|405
1589337600000|2020-05-13 02:40:00|6035.4|6032.4|6036.3|6033.3|6040|6037|6034.9|6031.9|442
1589337900000|2020-05-13 02:45:00|6036|6033|6033|6030|6036.3|6033.6|6030.9|6027.9|413
1589338200000|2020-05-13 02:50:00|6032.9|6029.9|6034.4|6031.4|6035.9|6032.9|6032.2|6029.6|354
1589338500000|2020-05-13 02:55:00|6034.6|6031.6|6033.8|6030.8|6035.3|6032.3|6029.8|6026.8|312
1589338800000|2020-05-13 03:00:00|6033|6030|6033.9|6030.9|6035|6032.5|6031.3|6028.4|326
1589339100000|2020-05-13 03:05:00|6033.8|6030.8|6028.4|6025.4|6035|6032.2|6028.1|6025.1|284
1589339400000|2020-05-13 03:10:00|6028.5|6025.5|6021.2|6018.2|6031.9|6028.9|6020.6|6017.6|515
1589339700000|2020-05-13 03:15:00|6021.3|6018.3|6025.4|6022.4|6028.1|6025.1|6020.2|6017.6|428
1589340000000|2020-05-13 03:20:00|6025.5|6022.5|6025.3|6022.3|6028.1|6025.1|6021.6|6018.6|313
1589340300000|2020-05-13 03:25:00|6025.2|6022.2|6016.8|6013.8|6025.7|6022.7|6016.7|6013.7|303
1589340600000|2020-05-13 03:30:00|6016.9|6013.9|6015.2|6012.2|6018.7|6015.7|6013.3|6010.5|359
1589340900000|2020-05-13 03:35:00|6015.3|6012.3|6012.8|6009.8|6017.1|6014.1|6012|6009|348
1589341200000|2020-05-13 03:40:00|6012.7|6009.7|6017.1|6014.1|6018.9|6016|6011.1|6008.1|341
1589341500000|2020-05-13 03:45:00|6017|6014|6017|6014|6019.6|6017.1|6014.8|6011.8|314
1589341800000|2020-05-13 03:50:00|6016.9|6013.9|6015.9|6012.9|6019.6|6016.6|6015.1|6012.1|272
1589342100000|2020-05-13 03:55:00|6016|6013|6014.9|6011.9|6018.9|6015.9|6014.8|6011.8|333
1589342400000|2020-05-13 04:00:00|6015.4|6012.4|6013.1|6010.1|6015.4|6012.4|6011.7|6009|275
1589342700000|2020-05-13 04:05:00|6013.8|6010.8|6013.8|6010.8|6014.3|6011.8|6011.6|6009.1|255
1589343000000|2020-05-13 04:10:00|6013.7|6010.7|6009.8|6006.8|6013.9|6010.9|6008.7|6005.9|336
1589343300000|2020-05-13 04:15:00|6009.9|6006.9|6013.3|6010.3|6014.1|6011.7|6009.3|6006.7|295
1589343600000|2020-05-13 04:20:00|6013.4|6010.4|6004.6|6001.6|6013.9|6011.2|6004|6001.5|322
1589343900000|2020-05-13 04:25:00|6004|6002.2|6003.6|6000.6|6007.1|6004.7|6001.7|5998.7|348
1589344200000|2020-05-13 04:30:00|6003.7|6000.7|6004.2|6001.2|6006|6003.5|6001.4|5998.9|308
1589344500000|2020-05-13 04:35:00|6004.3|6001.3|6006.1|6003.1|6007.2|6004.2|6003.9|6000.9|208
1589344800000|2020-05-13 04:40:00|6006|6003|6010.8|6007.8|6011.9|6008.9|6004.7|6001.7|287
1589345100000|2020-05-13 04:45:00|6010.9|6007.9|6013.1|6010.1|6013.1|6010.7|6009|6006.7|249
1589345400000|2020-05-13 04:50:00|6013|6010|6012.8|6009.8|6013.4|6010.8|6011.4|6008.8|209
1589345700000|2020-05-13 04:55:00|6012.7|6009.7|6013.8|6010.8|6015.1|6012.7|6011.5|6009.3|284
1589346000000|2020-05-13 05:00:00|6013.9|6010.9|6013.8|6010.8|6014.4|6012.1|6012.4|6009.7|288
1589346300000|2020-05-13 05:05:00|6013.7|6010.7|6015.4|6012.4|6017.3|6014.9|6013.7|6010.7|292
1589346600000|2020-05-13 05:10:00|6015.5|6012.5|6013.1|6010.1|6016.3|6013.8|6013.1|6010.1|180
1589346900000|2020-05-13 05:15:00|6013|6010|6015|6012|6019.3|6016.3|6012|6009|276
1589347200000|2020-05-13 05:20:00|6015.4|6012.4|6021.8|6018.8|6022.4|6019.4|6015|6012|237
1589347500000|2020-05-13 05:25:00|6022.7|6019.7|6021.6|6018.6|6024.7|6021.7|6020.6|6018.2|277
1589347800000|2020-05-13 05:30:00|6021.7|6018.7|6026.1|6023.1|6029.8|6026.8|6018.9|6015.9|353
1589348100000|2020-05-13 05:35:00|6026.4|6023.4|6031.8|6028.8|6031.9|6028.9|6025.5|6023|304
1589348400000|2020-05-13 05:40:00|6031.9|6028.9|6025.8|6022.8|6034.5|6031.7|6024.8|6022.4|355
1589348700000|2020-05-13 05:45:00|6025.7|6022.7|6020|6017|6025.8|6022.8|6020|6017|262
1589349000000|2020-05-13 05:50:00|6020.1|6017.1|6017.7|6014.7|6022.3|6019.3|6014.8|6012.4|373
1589349300000|2020-05-13 05:55:00|6017.6|6014.6|6020|6017|6020.9|6017.9|6017|6014|336
1589349600000|2020-05-13 06:00:00|6020.1|6017.1|6022.3|6019.3|6024.2|6021.2|6019|6016|422
1589349900000|2020-05-13 06:05:00|6022.2|6019.2|6024.1|6021.1|6024.1|6021.6|6020.2|6017.2|257
1589350200000|2020-05-13 06:10:00|6024|6021|6031|6028|6032.1|6029.1|6022.9|6019.9|336
1589350500000|2020-05-13 06:15:00|6030.9|6027.9|6024.8|6021.8|6031|6028.5|6023.6|6020.7|265
1589350800000|2020-05-13 06:20:00|6024.9|6021.9|6023.5|6020.5|6027.4|6024.4|6022.8|6019.8|303
1589351100000|2020-05-13 06:25:00|6023.4|6020.4|6018.3|6016.5|6023.4|6020.4|6016.6|6014|278
1589351400000|2020-05-13 06:30:00|6018.2|6016.4|6017|6015.2|6019|6016.6|6016.1|6014.1|367
1589351700000|2020-05-13 06:35:00|6016.5|6014.7|6022.8|6019.8|6024.2|6021.9|6015.1|6013.3|329
1589352000000|2020-05-13 06:40:00|6022.9|6019.9|6021.4|6019.6|6024.2|6021.9|6020.4|6018.1|363
1589352300000|2020-05-13 06:45:00|6021.9|6018.9|6019.4|6017.6|6022.9|6020.8|6019|6016.7|278
1589352600000|2020-05-13 06:50:00|6019.3|6017.5|6018.2|6016.4|6021.4|6019.1|6018.1|6016.3|302
1589352900000|2020-05-13 06:55:00|6017.9|6016.1|6014.4|6011.4|6018.5|6016.7|6013.2|6011.1|310
1589353200000|2020-05-13 07:00:00|6013.6|6011.8|6015.3|6013.5|6018.4|6016.6|6010.3|6008.5|366
1589353500000|2020-05-13 07:05:00|6015.4|6013.6|6016.8|6015|6018.7|6016.5|6014.1|6012|384
1589353800000|2020-05-13 07:10:00|6016.7|6014.9|6018.4|6016.6|6019.2|6016.7|6013.2|6011|376
1589354100000|2020-05-13 07:15:00|6019|6016|6019.6|6017.8|6019.6|6017.8|6014.6|6012.8|365
1589354400000|2020-05-13 07:20:00|6019.5|6017.7|6021.3|6019.5|6022.9|6020.6|6017|6014.7|382
1589354700000|2020-05-13 07:25:00|6021.5|6019.7|6019.4|6017.6|6024.1|6022|6018.1|6016.3|342
1589355000000|2020-05-13 07:30:00|6019.5|6017.7|6012.3|6010.5|6019.9|6017.7|6011.3|6009|440
1589355300000|2020-05-13 07:35:00|6012.4|6010.6|6005.3|6003.5|6013.4|6011.6|6003.1|6001.1|373
1589355600000|2020-05-13 07:40:00|6005.4|6003.6|6010.4|6008.6|6010.7|6008.7|6002.3|6000.5|416
1589355900000|2020-05-13 07:45:00|6010.2|6008.4|6011.3|6009.5|6011.6|6009.8|6007.3|6005.4|410
1589356200000|2020-05-13 07:50:00|6011.4|6009.6|6015.4|6013.6|6017.1|6014.8|6010.8|6008.4|434
1589356500000|2020-05-13 07:55:00|6015.5|6013.7|6010.2|6008.4|6016.5|6014.4|6009.7|6007.4|405
1589356800000|2020-05-13 08:00:00|6010.4|6007.4|6009.5|6007.7|6013.7|6011.5|6009.2|6007|451
1589357100000|2020-05-13 08:05:00|6009.6|6007.8|6007.7|6005.9|6010.9|6008.8|6006.2|6004|405
1589357400000|2020-05-13 08:10:00|6007.8|6006|6016.1|6014.3|6016.7|6014.3|6006.9|6005.1|320
1589357700000|2020-05-13 08:15:00|6016|6014.2|6014.2|6011.2|6018.5|6016|6012.4|6009.9|392
1589358000000|2020-05-13 08:20:00|6013.6|6011.8|6016.3|6013.3|6020.5|6017.5|6013.6|6011.6|424
1589358300000|2020-05-13 08:25:00|6016.5|6013.5|6019.5|6017.7|6020|6017.8|6015.2|6012.8|408
1589358600000|2020-05-13 08:30:00|6020.4|6017.4|6022.5|6020.7|6023.5|6021.3|6017.4|6014.9|469
1589358900000|2020-05-13 08:35:00|6022.4|6020.6|6023.5|6021.7|6025.5|6023.4|6021.5|6019.2|427
1589359200000|2020-05-13 08:40:00|6023.4|6021.6|6023.3|6021.5|6027|6025.1|6022|6020.2|353
1589359500000|2020-05-13 08:45:00|6023.2|6021.4|6022.4|6019.4|6023.5|6021.5|6020.1|6018.3|330
1589359800000|2020-05-13 08:50:00|6022|6020.2|6017.6|6015.8|6022.6|6020.7|6015.8|6013.7|378
1589360100000|2020-05-13 08:55:00|6018.1|6015.1|6015.2|6013.4|6018.1|6015.7|6014.3|6012.1|292
1589360400000|2020-05-13 09:00:00|6015.3|6013.5|6016.1|6014.3|6018.9|6017|6014.4|6012.6|324
1589360700000|2020-05-13 09:05:00|6016|6014.2|6018.3|6016.5|6018.9|6016.5|6015.4|6013.6|308
1589361000000|2020-05-13 09:10:00|6018.4|6016.6|6016.6|6014.8|6020.2|6017.8|6016.4|6014|288
1589361300000|2020-05-13 09:15:00|6016.5|6014.7|6019.4|6017.6|6021.9|6019.6|6016.4|6014.6|335
1589361600000|2020-05-13 09:20:00|6019.3|6017.5|6021.6|6019.8|6022.9|6020.8|6018.4|6016.2|358
1589361900000|2020-05-13 09:25:00|6022.1|6020.3|6020.1|6018.3|6025.1|6022.8|6020.1|6017.9|384
1589362200000|2020-05-13 09:30:00|6020.2|6018.4|6020.4|6018.6|6021.4|6019.6|6018.7|6016.4|350
1589362500000|2020-05-13 09:35:00|6020.5|6018.7|6023.3|6021.5|6023.9|6021.7|6020.2|6018.4|244
1589362800000|2020-05-13 09:40:00|6023.4|6021.6|6024.8|6023|6024.9|6023.1|6021.7|6019.8|285
1589363100000|2020-05-13 09:45:00|6024.6|6022.8|6026.5|6024.7|6026.6|6024.8|6023.8|6021.7|222
1589363400000|2020-05-13 09:50:00|6026.6|6024.8|6027.3|6025.5|6029.3|6027.5|6026.3|6024.1|318
1589363700000|2020-05-13 09:55:00|6027.4|6025.6|6024.3|6022.5|6027.6|6025.8|6024.3|6022.5|272
1589364000000|2020-05-13 10:00:00|6024.2|6022.4|6025.4|6023.6|6026.5|6024.7|6023.4|6021.4|271
1589364300000|2020-05-13 10:05:00|6025.5|6023.7|6026.9|6025.1|6027.2|6025.4|6025.2|6023.4|177
1589364600000|2020-05-13 10:10:00|6026.8|6025|6029.6|6027.8|6030.4|6028.2|6026.3|6024.5|273
1589364900000|2020-05-13 10:15:00|6029.7|6027.9|6026.4|6024.6|6030.3|6028|6025.5|6023.5|231
1589365200000|2020-05-13 10:20:00|6026.5|6024.7|6026.3|6024.5|6029.2|6027.3|6026.2|6024.4|279
1589365500000|2020-05-13 10:25:00|6026.2|6024.4|6026.3|6024.5|6027.7|6025.9|6025.3|6023.5|225
1589365800000|2020-05-13 10:30:00|6026.4|6024.6|6027.1|6025.3|6027.2|6025.3|6022.8|6021|232
1589366100000|2020-05-13 10:35:00|6027.2|6025.4|6026.6|6023.6|6027.6|6025.6|6024.9|6022.5|299
1589366400000|2020-05-13 10:40:00|6026.5|6023.5|6025.7|6023.9|6027.2|6024.8|6025.3|6023.2|188
1589366700000|2020-05-13 10:45:00|6025.6|6023.8|6026.5|6024.7|6026.8|6024.8|6024.6|6022.3|210
1589367000000|2020-05-13 10:50:00|6026.4|6024.6|6023|6021.2|6028|6025.8|6022.6|6020.8|270
1589367300000|2020-05-13 10:55:00|6022.9|6021.1|6032.4|6030.6|6032.8|6030.9|6022.9|6021.1|340
1589367600000|2020-05-13 11:00:00|6032.5|6030.7|6027.7|6025.9|6032.7|6030.9|6027.5|6025.7|307
1589367900000|2020-05-13 11:05:00|6027.8|6026|6029.5|6027.7|6031.2|6029|6027.4|6025.6|244
1589368200000|2020-05-13 11:10:00|6029.6|6027.8|6031.2|6029.4|6032.4|6030.6|6029.3|6027.5|237
1589368500000|2020-05-13 11:15:00|6030.6|6028.8|6030.8|6029|6032.8|6030.6|6029.3|6027.5|259
1589368800000|2020-05-13 11:20:00|6030.9|6029.1|6035|6033.2|6036.3|6034.5|6030.8|6029|393
1589369100000|2020-05-13 11:25:00|6034.9|6033.1|6040.3|6038.5|6044.4|6042.4|6034.6|6032.8|442
1589369400000|2020-05-13 11:30:00|6040.2|6038.4|6044.5|6042.7|6045.1|6043.3|6040.2|6038.4|364
1589369700000|2020-05-13 11:35:00|6044.4|6042.6|6041.6|6039.8|6046.3|6044.5|6040.4|6038.6|332
1589370000000|2020-05-13 11:40:00|6041.4|6039.6|6050.5|6048.7|6052.3|6050.5|6040.4|6038.6|333
1589370300000|2020-05-13 11:45:00|6050.4|6048.6|6055.5|6053.7|6056.6|6054.6|6050.4|6048.6|408
1589370600000|2020-05-13 11:50:00|6055.6|6053.8|6051.3|6049.5|6056.5|6054.7|6047.7|6045.9|428
1589370900000|2020-05-13 11:55:00|6050.9|6049.1|6048.4|6046.6|6055.1|6053.3|6048.1|6046.3|438
1589371200000|2020-05-13 12:00:00|6048.3|6046.5|6048.5|6046.7|6053.3|6051.5|6047.9|6045.4|474
1589371500000|2020-05-13 12:05:00|6048.6|6046.8|6046.8|6043.8|6049.4|6047|6045.1|6043.3|385
1589371800000|2020-05-13 12:10:00|6046.4|6044.6|6047.7|6045.9|6050.5|6048.5|6045.8|6044|345
1589372100000|2020-05-13 12:15:00|6047.9|6046.1|6052.5|6049.5|6053|6051.2|6047.9|6046.1|372
1589372400000|2020-05-13 12:20:00|6051.8|6050|6047.5|6045.7|6053.3|6051|6047|6045.1|389
1589372700000|2020-05-13 12:25:00|6047.4|6045.6|6047.3|6044.3|6050|6047.8|6047.1|6044.1|282
1589373000000|2020-05-13 12:30:00|6047.8|6044.8|6047.6|6045.8|6052|6049.5|6047.5|6044.8|344
1589373300000|2020-05-13 12:35:00|6048.2|6045.2|6045.5|6043.7|6048.2|6046.2|6044.1|6042.3|305
1589373600000|2020-05-13 12:40:00|6045.3|6043.5|6043.4|6041.6|6047.4|6045.6|6043.1|6041.3|268
1589373900000|2020-05-13 12:45:00|6043.5|6041.7|6041.4|6039.6|6046.6|6044.8|6040.5|6038.7|389
1589374200000|2020-05-13 12:50:00|6041.5|6039.7|6046.4|6044.6|6047.5|6045.7|6041.4|6039.6|407
1589374500000|2020-05-13 12:55:00|6046.5|6044.7|6047.2|6044.2|6048.5|6046.7|6044.4|6042.6|339
1589374800000|2020-05-13 13:00:00|6047.3|6044.3|6040|6037|6053.3|6050.7|6039.2|6036.6|660
1589375100000|2020-05-13 13:05:00|6039.3|6037.5|6030.8|6027.8|6040.9|6038.8|6027.3|6025.1|760
1589375400000|2020-05-13 13:10:00|6031.3|6028.3|6037|6035.2|6042.5|6040|6030|6028.2|650
1589375700000|2020-05-13 13:15:00|6037.7|6034.7|6038.8|6037|6044.8|6042.5|6037.2|6034.6|577
1589376000000|2020-05-13 13:20:00|6038.9|6037.1|6024.7|6021.7|6038.9|6037.1|6019.1|6016.8|785
1589376300000|2020-05-13 13:25:00|6025.2|6022.2|6029.5|6027.7|6030.7|6028.4|6023.5|6021.1|633
1589376600000|2020-05-13 13:30:00|6029.8|6028|6018.6|6016.8|6030.7|6028.6|6017.6|6015.3|740
1589376900000|2020-05-13 13:35:00|6018.3|6016.5|6022.9|6021.1|6024.7|6022.3|6014|6011.9|697
1589377200000|2020-05-13 13:40:00|6022.8|6021|6024.6|6022.8|6027.3|6024.9|6021|6019.2|693
1589377500000|2020-05-13 13:45:00|6024.5|6022.7|6026.2|6024.4|6027|6024.9|6016.5|6014|653
1589377800000|2020-05-13 13:50:00|6026|6024.2|6025|6023.2|6031.3|6029.5|6024.3|6022.3|605
1589378100000|2020-05-13 13:55:00|6024.5|6022.7|6023.6|6021.8|6026.6|6024.5|6020|6018.1|555
1589378400000|2020-05-13 14:00:00|6023.5|6021.7|6024.5|6022.7|6025|6022.7|6020.4|6018.6|548
1589378700000|2020-05-13 14:05:00|6025.1|6023.3|6024.3|6022.5|6027.2|6024.7|6021|6019.2|533
1589379000000|2020-05-13 14:10:00|6024.2|6022.4|6015.2|6013.4|6024.3|6022.5|6014.9|6012.5|527
1589379300000|2020-05-13 14:15:00|6015.4|6013.6|6010.1|6007.1|6017.6|6015.5|6008.2|6006.4|563
1589379600000|2020-05-13 14:20:00|6010.2|6007.2|6009|6007.2|6013.8|6011.6|6007.1|6004.4|557
1589379900000|2020-05-13 14:25:00|6009.6|6006.6|6015.7|6012.7|6015.9|6012.9|6008.3|6006|583
1589380200000|2020-05-13 14:30:00|6015.4|6012.4|6018|6016.2|6019.9|6017|6012.4|6009.6|597
1589380500000|2020-05-13 14:35:00|6018.6|6015.6|6017.3|6014.3|6018.9|6016.5|6014.8|6011.8|467
1589380800000|2020-05-13 14:40:00|6017.2|6014.2|6015.5|6012.5|6019.1|6016.4|6014|6011.3|454
1589381100000|2020-05-13 14:45:00|6015.7|6012.7|6017.3|6015.5|6020.2|6018.1|6014|6011|499
1589381400000|2020-05-13 14:50:00|6017.9|6014.9|6024.8|6021.8|6025|6022|6013.4|6010.9|641
1589381700000|2020-05-13 14:55:00|6024.5|6021.5|6016.8|6013.8|6024.5|6021.5|6014|6011.8|681
1589382000000|2020-05-13 15:00:00|6016.3|6014.5|6020.2|6017.2|6020.2|6018.3|6015|6012|639
1589382300000|2020-05-13 15:05:00|6020|6017|6016.1|6014.3|6022.2|6020.2|6015.2|6012.8|562
1589382600000|2020-05-13 15:10:00|6016.2|6014.4|6016.4|6013.4|6021.3|6019|6015.6|6013.3|487
1589382900000|2020-05-13 15:15:00|6016.3|6013.3|6014.6|6011.6|6019.3|6016.9|6014|6011.2|423
1589383200000|2020-05-13 15:20:00|6014.7|6011.7|6008.1|6005.1|6014.7|6011.9|6006.1|6003.8|558
1589383500000|2020-05-13 15:25:00|6008.2|6005.2|6013.2|6011.4|6015.1|6012.5|6006.3|6004|529
1589383800000|2020-05-13 15:30:00|6012.8|6011|6011.7|6008.7|6015.1|6012.6|6009.9|6007.6|476
1589384100000|2020-05-13 15:35:00|6011.1|6009.3|6013.9|6010.9|6014.4|6012|6009.5|6006.8|469
1589384400000|2020-05-13 15:40:00|6013.8|6010.8|6010.3|6007.3|6014.2|6011.8|6008.1|6005.8|467
1589384700000|2020-05-13 15:45:00|6010.2|6007.2|6006.5|6004.7|6010.3|6007.9|6006.1|6004.3|374
1589385000000|2020-05-13 15:50:00|6006.4|6004.6|6009.4|6006.4|6011.8|6009.3|6005.6|6002.8|468
1589385300000|2020-05-13 15:55:00|6009.1|6006.1|6009.7|6006.7|6012.6|6010.2|6008.3|6005.4|506
1589385600000|2020-05-13 16:00:00|6009.6|6006.6|6010.4|6007.4|6015.9|6013|6009.2|6006.6|528
1589385900000|2020-05-13 16:05:00|6010.5|6007.5|6001.6|5998.6|6011.8|6009|6001.3|5998.3|575
1589386200000|2020-05-13 16:10:00|6001.7|5998.7|5996.8|5993.8|6004.2|6002.3|5996.8|5993.8|594
1589386500000|2020-05-13 16:15:00|5996.7|5993.7|5991.7|5988.7|6000.1|5997.7|5990.1|5987.8|557
1589386800000|2020-05-13 16:20:00|5991.8|5988.8|5995.1|5992.1|5998.3|5995.9|5991.2|5988.8|544
1589387100000|2020-05-13 16:25:00|5995|5992|5998.4|5995.4|5999.1|5996.6|5994.7|5991.7|424
1589387400000|2020-05-13 16:30:00|5998.8|5995.8|5999.2|5996.2|6001.1|5998.4|5998|5995.2|413
1589387700000|2020-05-13 16:35:00|5999.1|5996.1|6003.1|6000.1|6003.1|6000.7|5995.7|5993|462
1589388000000|2020-05-13 16:40:00|6003|6000|5995.2|5992.2|6003|6000|5989.2|5986.2|544
1589388300000|2020-05-13 16:45:00|5995.4|5992.4|6000.4|5997.4|6000.6|5997.8|5993.7|5991.2|503
1589388600000|2020-05-13 16:50:00|6000.3|5997.3|5998.4|5995.4|6000.6|5998.3|5995.6|5993.2|424
1589388900000|2020-05-13 16:55:00|5998.3|5995.3|5995.7|5992.7|5998.3|5995.6|5994.4|5991.7|422
1589389200000|2020-05-13 17:00:00|5995.2|5992.2|5989|5986|5996.1|5993.6|5988.5|5985.5|464
1589389500000|2020-05-13 17:05:00|5989.1|5986.1|5993.8|5990.8|5994.9|5992.1|5989.1|5986.1|453
1589389800000|2020-05-13 17:10:00|5993.9|5990.9|5995.3|5992.3|5998.4|5996|5993.4|5990.6|442
1589390100000|2020-05-13 17:15:00|5995.2|5992.2|5994.5|5992.7|5997.4|5994.6|5991.4|5989.1|462
1589390400000|2020-05-13 17:20:00|5994.7|5992.9|5990.1|5988.3|5995.4|5993.1|5989.5|5987.5|381
1589390700000|2020-05-13 17:25:00|5990.2|5988.4|5994.5|5992.7|5995.5|5993|5988.4|5986.2|409
1589391000000|2020-05-13 17:30:00|5994.3|5992.5|5999.5|5996.5|5999.5|5997.2|5993.6|5991.3|433
1589391300000|2020-05-13 17:35:00|5998.9|5997.1|6000|5997|6000|5997.4|5995.2|5992.7|383
1589391600000|2020-05-13 17:40:00|6000.1|5997.1|5999.2|5997.4|6000.7|5998.4|5995.7|5993.3|391
1589391900000|2020-05-13 17:45:00|5999.1|5997.3|5999|5997.2|6000.8|5998.1|5996.7|5994.3|363
1589392200000|2020-05-13 17:50:00|5998.9|5997.1|5995.1|5992.1|5999.4|5997.1|5994.3|5991.8|349
1589392500000|2020-05-13 17:55:00|5995.2|5992.2|5993.6|5991.8|5995.6|5993.1|5992.7|5990.2|319
1589392800000|2020-05-13 18:00:00|5994.2|5991.2|5990.7|5988.9|5994.7|5992.5|5990.6|5988.5|350
1589393100000|2020-05-13 18:05:00|5991.3|5988.3|5994.1|5991.1|5994.4|5991.9|5990.2|5987.8|377
1589393400000|2020-05-13 18:10:00|5994.2|5991.2|5995.6|5992.6|5997.5|5995.2|5993.6|5990.8|385
1589393700000|2020-05-13 18:15:00|5995.7|5992.7|5994.1|5992.3|5997.6|5995.2|5993.7|5991.4|381
1589394000000|2020-05-13 18:20:00|5994.7|5991.7|5996.2|5993.2|5996.3|5993.7|5990.6|5988.1|347
1589394300000|2020-05-13 18:25:00|5996.3|5993.3|5996.8|5993.8|5999|5996.2|5995.1|5992.7|340
1589394600000|2020-05-13 18:30:00|5996.7|5993.7|5993.2|5990.2|5998.3|5996.1|5993.2|5990.2|322
1589394900000|2020-05-13 18:35:00|5993.3|5990.3|5991.3|5989.5|5995.6|5993.2|5991.2|5988.9|356
1589395200000|2020-05-13 18:40:00|5991.6|5988.6|5988.2|5985.2|5992.9|5990.5|5987.5|5984.9|314
1589395500000|2020-05-13 18:45:00|5987.7|5985.9|5987.6|5985.8|5991.2|5988.6|5987.3|5984.9|350
1589395800000|2020-05-13 18:50:00|5988.1|5985.1|5983.9|5982.1|5988.8|5986.6|5983.8|5981.9|338
1589396100000|2020-05-13 18:55:00|5984|5982.2|5982.8|5979.8|5986.8|5984.4|5981.7|5979.3|322
1589396400000|2020-05-13 19:00:00|5982.9|5979.9|5987.2|5984.2|5987.3|5984.9|5982.9|5979.9|333
1589396700000|2020-05-13 19:05:00|5987.3|5984.3|5981.9|5980.1|5987.3|5984.3|5981.6|5979.2|340
1589397000000|2020-05-13 19:10:00|5982|5980.2|5982.6|5980.8|5985.2|5982.8|5981.6|5979.2|358
1589397300000|2020-05-13 19:15:00|5982.7|5980.9|5982.7|5980.9|5983.5|5981.2|5981.7|5979.3|407
1589397600000|2020-05-13 19:20:00|5983.6|5980.6|5981.4|5979.6|5984.3|5981.9|5981.2|5978.8|299
1589397900000|2020-05-13 19:25:00|5981.5|5979.7|5983.4|5981.6|5985|5982.4|5981.3|5979|266
1589398200000|2020-05-13 19:30:00|5983.5|5980.4|5982.7|5980.9|5984.9|5982.2|5982.2|5980|281
1589398500000|2020-05-13 19:35:00|5982.6|5980.8|5983.4|5980.4|5984.3|5981.9|5982|5979.9|278
1589398800000|2020-05-13 19:40:00|5983.3|5980.3|5984|5981|5985.4|5983|5982.7|5980.3|291
1589399100000|2020-05-13 19:45:00|5983.9|5980.9|5987|5984|5987.3|5984.8|5982.5|5979.9|261
1589399400000|2020-05-13 19:50:00|5986.9|5983.9|5989.9|5986.9|5991.6|5989.3|5985.7|5983.9|396
1589399700000|2020-05-13 19:55:00|5990|5987|5988.9|5987.1|5991.7|5989.5|5987|5984.9|429
1589400000000|2020-05-13 20:00:00|5988.8|5987|5997.4|5994.4|5998.1|5995.8|5986.5|5984|357
1589400300000|2020-05-13 20:05:00|5998.1|5995.1|5992.8|5989.8|5998.4|5995.9|5992|5989.5|282
1589400600000|2020-05-13 20:10:00|5992.7|5989.7|5992.6|5989.6|5994.4|5991.9|5991|5988.5|200
1589400900000|2020-05-13 20:15:00|5992.8|5989.8|5994.5|5991.5|5994.6|5991.9|5991.9|5989.4|118
1589401200000|2020-05-13 20:20:00|5994.4|5991.4|5995.4|5992.4|5996.5|5994.2|5993.9|5991.4|187
1589401500000|2020-05-13 20:25:00|5995.5|5992.5|5995.8|5994|5997.2|5994.9|5994.7|5992.4|213
1589401800000|2020-05-13 20:30:00|5995.7|5993.9|5999.5|5996.5|6000.2|5997.5|5995.3|5992.7|278
1589402100000|2020-05-13 20:35:00|5999.4|5996.4|5995.5|5992.5|6001.3|5998.6|5994.6|5992.4|263
1589402400000|2020-05-13 20:40:00|5995.6|5992.6|5995.8|5992.8|5996.7|5994.2|5994.3|5991.9|172
1589402700000|2020-05-13 20:45:00|5995.2|5993.4|5995.7|5992.7|5996.6|5993.8|5994.1|5991.1|194
1589403000000|2020-05-13 20:50:00|5995.8|5992.8|5995|5992|5996.4|5993.4|5994.1|5991.1|144
1589403300000|2020-05-13 20:55:00|5994.8|5991.8|5997.3|5994.3|5999.8|5996.8|5994.8|5991.8|240
1589403600000|2020-05-13 21:00:00|5996.9|5992.9|5995.6|5991.6|5999.2|5996.2|5994.8|5990.8|47
1589403900000|2020-05-13 21:05:00|5994.8|5990.8|5994.5|5990.5|5996.1|5992.1|5991.6|5987.6|204
1589404200000|2020-05-13 21:10:00|5994.9|5990.9|5997.1|5993.1|5997.4|5993.6|5994.7|5990.7|143
1589404500000|2020-05-13 21:15:00|5997|5993.3|5997.1|5994.1|5997.7|5994.6|5995.9|5991.9|170
1589404800000|2020-05-13 21:20:00|5997|5994|5998.7|5995.7|6001.2|5997.2|5996.9|5993.7|201
1589405100000|2020-05-13 21:25:00|5998.8|5995.8|6000.5|5996.5|6001.3|5997.8|5998.8|5995.8|164
1589405400000|2020-05-13 21:30:00|6000.4|5996.4|6000.4|5996.4|6001.5|5998|6000.2|5996.2|227
1589405700000|2020-05-13 21:35:00|6000.3|5996.3|5999.7|5995.9|6000.8|5997.3|5999|5995.8|189
1589406000000|2020-05-13 21:40:00|5999.6|5995.8|6000|5996.6|6000.4|5997.2|5999.4|5995.8|243
1589406300000|2020-05-13 21:45:00|5999.7|5996.5|5999.9|5996.3|6000.2|5996.8|5999.2|5995.6|238
1589406600000|2020-05-13 21:50:00|5999.8|5996.2|5998.5|5994.7|6000.3|5997.3|5997.9|5994.4|287
1589406900000|2020-05-13 21:55:00|5998.4|5994.8|5996.3|5992.3|5998.4|5994.8|5995.8|5991.8|269
1589407200000|2020-05-13 22:00:00|5996.1|5992.1|5998.3|5995.3|6001.2|5998.2|5996.1|5992.1|233
1589407500000|2020-05-13 22:05:00|5998.4|5995.4|5997.2|5994.2|6001.1|5998.1|5996.9|5993.9|163
1589407800000|2020-05-13 22:10:00|5997.1|5994.1|5997.4|5994.4|5997.4|5995|5995.1|5992.1|132
1589408100000|2020-05-13 22:15:00|5997.1|5994.1|5997.1|5994.1|5998|5995.3|5996.3|5993.9|142
1589408400000|2020-05-13 22:20:00|5997.2|5994.2|5990|5987|5997.2|5994.4|5989.9|5986.9|219
1589408700000|2020-05-13 22:25:00|5989.9|5986.9|5989.3|5986.3|5990.5|5987.5|5987.5|5985|197
1589409000000|2020-05-13 22:30:00|5989.4|5986.4|5995.1|5992.1|5995.5|5992.5|5988.8|5985.8|215
1589409300000|2020-05-13 22:35:00|5995.2|5992.2|5996.1|5993.1|5996.9|5993.9|5995|5992|135
1589409600000|2020-05-13 22:40:00|5996.2|5993.2|5991|5988|5996.4|5993.6|5990.4|5987.4|201
1589409900000|2020-05-13 22:45:00|5991.1|5988.1|5993.4|5990.4|5994.9|5992.4|5990.9|5987.9|210
1589410200000|2020-05-13 22:50:00|5993.5|5990.5|5992.9|5989.9|5994|5991|5992.9|5989.9|138
1589410500000|2020-05-13 22:55:00|5993|5990|5997|5994|5997.5|5994.5|5992.9|5989.9|188
1589410800000|2020-05-13 23:00:00|5998|5995|5996.9|5993.9|5998|5995.3|5995.9|5992.9|180
1589411100000|2020-05-13 23:05:00|5996.8|5993.8|5999.3|5996.3|5999.7|5997.3|5995.4|5993.1|194
1589411400000|2020-05-13 23:10:00|5999.4|5996.4|5998.9|5995.9|6001.2|5998.2|5998.4|5995.8|161
1589411700000|2020-05-13 23:15:00|5999|5996|6001.6|5998.6|6003|6000.4|5998.4|5995.6|197
1589412000000|2020-05-13 23:20:00|6001.2|5998.2|6002.3|5999.3|6002.4|5999.8|6000.5|5997.5|201
1589412300000|2020-05-13 23:25:00|6002.4|5999.4|6002.1|5999.1|6002.5|6000.1|6001.8|5998.8|81
1589412600000|2020-05-13 23:30:00|6002|5999|6005.2|6002.2|6005.6|6003.1|6001.3|5998.9|134
1589412900000|2020-05-13 23:35:00|6005.1|6002.1|6003.9|6000.9|6005.2|6002.7|6003.3|6000.3|143
1589413200000|2020-05-13 23:40:00|6003.8|6000.8|6000.7|5997.7|6004.1|6001.1|6000.5|5997.5|166
1589413500000|2020-05-13 23:45:00|6000.6|5997.6|5997.6|5994.6|6000.9|5997.9|5996.6|5993.6|232
1589413800000|2020-05-13 23:50:00|5997.7|5994.7|6000.3|5997.3|6000.4|5997.4|5996.9|5993.9|161
1589414100000|2020-05-13 23:55:00|6000.2|5997.2|5997.8|5994.8|6000.5|5997.5|5997.4|5994.4|169
1589414400000|2020-05-14 00:00:00|5998.3|5995.3|5992|5989|5998.7|5996|5990.5|5987.8|399
1589414700000|2020-05-14 00:05:00|5991.9|5988.9|5989.3|5986.3|5995.8|5993|5988|5985.6|465
1589415000000|2020-05-14 00:10:00|5989.2|5986.2|5990.2|5987.2|5991.4|5989.6|5988.2|5985.3|347
1589415300000|2020-05-14 00:15:00|5990.1|5987.1|5993.4|5991.6|5994.5|5991.8|5989.4|5986.8|273
1589415600000|2020-05-14 00:20:00|5994.1|5991.1|5996.4|5993.4|5996.7|5994|5991.4|5988.9|239
1589415900000|2020-05-14 00:25:00|5996.5|5993.5|5992.2|5989.2|5996.6|5993.9|5992.1|5989.1|247
1589416200000|2020-05-14 00:30:00|5992.3|5989.3|5992.9|5989.9|5993.1|5990.6|5990.9|5987.9|238
1589416500000|2020-05-14 00:35:00|5993|5990|5991.2|5989.4|5994.2|5991.4|5990.8|5988.4|239
1589416800000|2020-05-14 00:40:00|5991.3|5989.5|5994.9|5991.9|5997.5|5995.1|5991.2|5988.6|265
1589417100000|2020-05-14 00:45:00|5994.8|5991.8|5994.9|5991.9|5996.5|5993.7|5992.3|5989.8|245
1589417400000|2020-05-14 00:50:00|5994.2|5992.4|5992|5990.2|5995.6|5993.1|5991.2|5988.9|256
1589417700000|2020-05-14 00:55:00|5991.9|5990.1|5994|5991|5995.9|5993.2|5991.5|5988.8|219
1589418000000|2020-05-14 01:00:00|5993.9|5990.9|5993.9|5990.9|5995.4|5992.4|5992.2|5989.2|303
1589418300000|2020-05-14 01:05:00|5993.8|5990.8|5996.9|5993.9|5997.1|5994.8|5992.2|5989.8|207
1589418600000|2020-05-14 01:10:00|5996.8|5993.8|5996.9|5993.9|5998.3|5995.8|5994.7|5991.7|230
1589418900000|2020-05-14 01:15:00|5997|5994|5997.6|5994.6|5999.4|5996.7|5996.9|5993.9|301
1589419200000|2020-05-14 01:20:00|5997.7|5994.7|5999|5997.2|6000.4|5997.9|5996.4|5994|319
1589419500000|2020-05-14 01:25:00|5999.8|5996.8|6002.9|5998.9|6003.1|5999.1|5997|5994.2|281
1589419800000|2020-05-14 01:30:00|6002.7|5998.7|5995|5992|6007.3|6003.5|5993.9|5990.9|537
1589420100000|2020-05-14 01:35:00|5994.6|5991.6|5984.4|5981.4|5995.2|5992.2|5984|5981|474
1589420400000|2020-05-14 01:40:00|5984.5|5981.5|5980|5977|5985.1|5982.1|5978|5975.2|542
1589420700000|2020-05-14 01:45:00|5979.9|5976.9|5976.3|5973.3|5979.9|5977|5972.2|5969.2|573
1589421000000|2020-05-14 01:50:00|5976.2|5973.2|5975.9|5972.9|5978.1|5975.1|5973.9|5970.9|405
1589421300000|2020-05-14 01:55:00|5976|5973|5974.9|5971.9|5976.3|5973.5|5969.9|5966.9|458
1589421600000|2020-05-14 02:00:00|5974.8|5971.8|5978.2|5975.2|5979.3|5977.1|5969.2|5966.2|471
1589421900000|2020-05-14 02:05:00|5978.4|5975.4|5973.8|5970.8|5981.5|5979.2|5971.8|5968.8|488
1589422200000|2020-05-14 02:10:00|5974|5971|5979.5|5976.5|5981.2|5978.2|5972.4|5969.6|405
1589422500000|2020-05-14 02:15:00|5979.4|5976.4|5979.9|5976.9|5980.4|5977.6|5976.6|5974.1|358
1589422800000|2020-05-14 02:20:00|5980.1|5977.1|5980.7|5977.7|5981.2|5978.8|5978.8|5976.4|257
1589423100000|2020-05-14 02:25:00|5980.6|5977.6|5981.3|5978.3|5983|5980.2|5980.4|5977.6|327
1589423400000|2020-05-14 02:30:00|5981.2|5978.2|5983|5981.2|5985.3|5982.9|5979.1|5976.7|362
1589423700000|2020-05-14 02:35:00|5983.5|5980.5|5985.9|5982.9|5986.1|5983.7|5983.3|5980.3|280
1589424000000|2020-05-14 02:40:00|5985.8|5982.8|5990.2|5987.2|5990.3|5987.9|5984.9|5982.5|278
1589424300000|2020-05-14 02:45:00|5989.6|5987.8|5984.2|5982.4|5992.1|5989.5|5984.1|5981.8|284
1589424600000|2020-05-14 02:50:00|5984.9|5981.9|5988.4|5985.4|5989|5986.7|5983.6|5981.1|233
1589424900000|2020-05-14 02:55:00|5987.8|5986|5989.7|5987.9|5992.4|5990|5987.6|5984.6|320
1589425200000|2020-05-14 03:00:00|5989.9|5988.1|5990.7|5987.7|5993.1|5990.7|5989.6|5986.8|298
1589425500000|2020-05-14 03:05:00|5991|5988|5990.6|5988.8|5992.3|5989.9|5990.6|5987.9|195
1589425800000|2020-05-14 03:10:00|5990.7|5988.9|5994.4|5991.4|5997|5994|5990.6|5988.8|258
1589426100000|2020-05-14 03:15:00|5993.7|5991.9|5991.3|5989.5|5994.5|5991.9|5990.4|5987.8|254
1589426400000|2020-05-14 03:20:00|5991.2|5989.4|5989.4|5986.4|5993|5990.5|5988.1|5985.8|249
1589426700000|2020-05-14 03:25:00|5989.5|5986.5|5991.2|5988.2|5992.9|5990.5|5989.1|5986.5|225
1589427000000|2020-05-14 03:30:00|5990.8|5989|5990.6|5987.6|5992.9|5990.6|5989.9|5987.5|231
1589427300000|2020-05-14 03:35:00|5990.5|5987.5|5988.6|5986.8|5991.7|5989.2|5987.8|5985.4|323
1589427600000|2020-05-14 03:40:00|5988.5|5986.7|5992.5|5989.5|5992.8|5990.2|5988.4|5985.9|223
1589427900000|2020-05-14 03:45:00|5992.4|5989.4|5988.1|5986.3|5992.9|5990.8|5987.8|5985.6|259
1589428200000|2020-05-14 03:50:00|5988.2|5986.4|5990.4|5987.4|5990.7|5988.5|5987.2|5984.7|255
1589428500000|2020-05-14 03:55:00|5990.5|5987.5|5990.3|5987.3|5990.8|5988.4|5988.7|5986.2|217
1589428800000|2020-05-14 04:00:00|5990.2|5987.2|5990.5|5988.7|5991.3|5988.8|5988.6|5986.5|250
1589429100000|2020-05-14 04:05:00|5990.4|5988.6|5991.5|5988.5|5992.3|5989.5|5989.9|5987.5|239
1589429400000|2020-05-14 04:10:00|5991.4|5988.4|5992.3|5989.3|5993.1|5990.6|5990.3|5987.9|164
1589429700000|2020-05-14 04:15:00|5992.2|5989.2|5991.3|5988.3|5992.3|5989.6|5990.2|5987.9|159
1589430000000|2020-05-14 04:20:00|5991.2|5988.2|5989.7|5986.7|5991.7|5989.2|5989.6|5986.6|133
1589430300000|2020-05-14 04:25:00|5989.6|5986.6|5986.9|5985.1|5989.7|5987.5|5986.9|5984.5|164
1589430600000|2020-05-14 04:30:00|5987.1|5985.3|5985.6|5982.6|5987.8|5985.4|5984|5981.5|296
1589430900000|2020-05-14 04:35:00|5985.5|5982.5|5982|5980.2|5985.6|5983.2|5981.9|5979.6|296
1589431200000|2020-05-14 04:40:00|5982.1|5980.3|5981.8|5978.8|5982.8|5980.3|5980.5|5978.2|259
1589431500000|2020-05-14 04:45:00|5981.7|5978.7|5983.2|5981.4|5984.3|5981.9|5980.8|5978.4|202
1589431800000|2020-05-14 04:50:00|5983.3|5981.5|5987.8|5984.8|5988.4|5986.1|5983.3|5980.8|262
1589432100000|2020-05-14 04:55:00|5987.7|5984.7|5983.1|5980.1|5987.7|5984.9|5982.6|5979.9|212
1589432400000|2020-05-14 05:00:00|5983.2|5980.2|5984.1|5981.1|5984.7|5982.1|5982.2|5979.5|305
1589432700000|2020-05-14 05:05:00|5984|5981|5982.4|5980.6|5984.7|5982.2|5981|5978.7|163
1589433000000|2020-05-14 05:10:00|5982.5|5980.7|5984.2|5981.2|5985|5982.5|5982.2|5979.9|290
1589433300000|2020-05-14 05:15:00|5984.1|5981.1|5983.7|5980.7|5984.9|5982.7|5983.1|5980.1|158
1589433600000|2020-05-14 05:20:00|5983.8|5980.8|5983.7|5981.9|5985.2|5983|5982.7|5980.3|217
1589433900000|2020-05-14 05:25:00|5983.9|5980.9|5982.7|5979.7|5984.5|5982|5981.5|5979|181
1589434200000|2020-05-14 05:30:00|5982.8|5979.8|5982.6|5980.8|5985.4|5983.1|5982.4|5979.8|257
1589434500000|2020-05-14 05:35:00|5982.7|5980.9|5985|5983.2|5985.8|5983.4|5982|5979.6|222
1589434800000|2020-05-14 05:40:00|5984.9|5983.1|5985.2|5983.4|5987.2|5984.7|5984.2|5982.1|226
1589435100000|2020-05-14 05:45:00|5985.1|5983.3|5986.5|5983.5|5988.4|5985.9|5984.7|5982.4|313
1589435400000|2020-05-14 05:50:00|5986.6|5983.6|5985.5|5982.5|5986.8|5984.4|5984.8|5982.2|283
1589435700000|2020-05-14 05:55:00|5985.6|5982.6|5983.6|5980.6|5985.6|5983|5982.9|5980.4|238
1589436000000|2020-05-14 06:00:00|5983.8|5980.8|5979.2|5977.4|5983.9|5981.6|5979.1|5976.8|314
1589436300000|2020-05-14 06:05:00|5978.7|5976.9|5979.5|5976.5|5980.4|5978.2|5976.4|5973.9|312
1589436600000|2020-05-14 06:10:00|5979.4|5976.4|5979.8|5978|5980.7|5978.3|5978.3|5976|374
1589436900000|2020-05-14 06:15:00|5979.7|5977.9|5985|5982|5987.1|5984.5|5978.6|5976.1|378
1589437200000|2020-05-14 06:20:00|5984.9|5981.9|5987.4|5984.4|5988.3|5985.5|5983.8|5981.4|342
1589437500000|2020-05-14 06:25:00|5987.1|5985.3|5986.4|5984.6|5988.7|5986.3|5985.3|5983.3|273
1589437800000|2020-05-14 06:30:00|5986.3|5984.5|5990.6|5988.8|5992.1|5990|5984.8|5982.6|328
1589438100000|2020-05-14 06:35:00|5990.5|5988.7|5992.5|5990.7|5992.9|5990.7|5989.5|5987.4|303
1589438400000|2020-05-14 06:40:00|5992.6|5990.8|5992|5989|5999.5|5997.7|5991.3|5989|386
1589438700000|2020-05-14 06:45:00|5992.1|5989.1|5987.9|5984.9|5992.1|5989.6|5985.4|5983|287
1589439000000|2020-05-14 06:50:00|5988|5985|5985.2|5982.2|5988.2|5985.8|5984.2|5982|258
1589439300000|2020-05-14 06:55:00|5985.1|5982.1|5984.8|5981.8|5987.8|5985.3|5984|5981|342
1589439600000|2020-05-14 07:00:00|5984.9|5981.9|5982.9|5979.9|5985.8|5982.9|5980.8|5977.8|415
1589439900000|2020-05-14 07:05:00|5982.4|5980.6|5980|5977|5986|5983.6|5979.1|5976.8|413
1589440200000|2020-05-14 07:10:00|5979.9|5976.9|5985.1|5982.1|5988.9|5985.9|5977.8|5975.1|522
1589440500000|2020-05-14 07:15:00|5985.2|5982.2|5987|5984|5989.9|5987.4|5983.1|5980.7|459
1589440800000|2020-05-14 07:20:00|5987.1|5984.1|5993|5990|5995|5992.5|5987|5984|420
1589441100000|2020-05-14 07:25:00|5992.9|5989.9|5990.3|5987.3|5993.7|5991.4|5990.2|5987.2|398
1589441400000|2020-05-14 07:30:00|5990.4|5987.4|5994.2|5991.2|5997.2|5994.8|5990.2|5987.4|451
1589441700000|2020-05-14 07:35:00|5994.4|5991.4|5996|5993|5998.2|5995.7|5993.4|5991|336
1589442000000|2020-05-14 07:40:00|5996.2|5993.2|5994.4|5991.4|5997.1|5994.7|5992.6|5989.8|368
1589442300000|2020-05-14 07:45:00|5994.2|5991.2|5994.5|5992.7|5997.9|5995.7|5992.6|5990.3|345
1589442600000|2020-05-14 07:50:00|5994.6|5992.8|5991.4|5988.4|5996.1|5993.3|5989.4|5987|393
1589442900000|2020-05-14 07:55:00|5991.6|5988.6|5984.3|5981.3|5992.1|5989.5|5982.1|5979.9|401
1589443200000|2020-05-14 08:00:00|5984.2|5981.2|5985.4|5983.6|5987|5984.7|5983.3|5980.8|392
1589443500000|2020-05-14 08:05:00|5985.9|5982.9|5987.4|5985.6|5988.4|5986|5983.5|5981.1|346
1589443800000|2020-05-14 08:10:00|5988|5985|5989.6|5986.6|5990.2|5987.9|5986.3|5983.7|336
1589444100000|2020-05-14 08:15:00|5990|5987|5983.5|5981.7|5990|5987.6|5982.4|5979.9|384
1589444400000|2020-05-14 08:20:00|5983.4|5981.6|5989.9|5988.1|5991.1|5988.8|5982.9|5980.8|432
1589444700000|2020-05-14 08:25:00|5989.7|5987.9|5990.6|5988.8|5991.2|5988.8|5987.8|5985.9|352
1589445000000|2020-05-14 08:30:00|5990.7|5988.9|5989|5986|5992.9|5990.5|5988.3|5986|414
1589445300000|2020-05-14 08:35:00|5988.9|5985.9|5991.5|5989.7|5993.2|5990.6|5986.2|5984|335
1589445600000|2020-05-14 08:40:00|5991.6|5989.8|5988|5985|5994.2|5991.8|5986.7|5983.8|352
1589445900000|2020-05-14 08:45:00|5987.4|5985.6|5984.4|5982.6|5988.8|5986.3|5983.9|5981.4|375
1589446200000|2020-05-14 08:50:00|5984.3|5982.5|5987.9|5984.9|5988.5|5986.5|5984.2|5981.5|371
1589446500000|2020-05-14 08:55:00|5987.4|5985.6|5984.3|5982.5|5989.1|5986.7|5983.2|5981|350
1589446800000|2020-05-14 09:00:00|5984.4|5982.6|5987.7|5985.9|5987.7|5985.9|5983.7|5981.1|328
1589447100000|2020-05-14 09:05:00|5987.6|5985.8|5989.4|5987.6|5991.1|5989.3|5987.3|5984.9|341
1589447400000|2020-05-14 09:10:00|5989.5|5987.7|5990.2|5988.4|5991|5988.8|5988.4|5986.1|328
1589447700000|2020-05-14 09:15:00|5990.3|5988.5|5989.7|5986.7|5993.6|5991.4|5988.6|5986.1|412
1589448000000|2020-05-14 09:20:00|5989.8|5986.8|5991|5988|5992.5|5990.1|5988.4|5986.1|267
1589448300000|2020-05-14 09:25:00|5990.9|5987.9|5991.8|5988.8|5991.9|5989.6|5989.2|5986.8|225
1589448600000|2020-05-14 09:30:00|5991.9|5988.9|5992.1|5989.1|5994|5991.7|5990.6|5988.4|265
1589448900000|2020-05-14 09:35:00|5992.3|5989.3|5991.3|5989.5|5992.3|5989.6|5989.3|5986.9|283
1589449200000|2020-05-14 09:40:00|5991.4|5989.6|5993.2|5991.4|5993.4|5991.5|5990.6|5988.2|239
1589449500000|2020-05-14 09:45:00|5993.3|5991.5|5994.2|5992.4|5995.6|5993.8|5992.7|5990.3|232
1589449800000|2020-05-14 09:50:00|5994.3|5992.5|5995.6|5993.8|5996.5|5994.7|5994.1|5992.3|204
1589450100000|2020-05-14 09:55:00|5995.7|5993.9|5995.9|5994.1|5996.3|5994.5|5992.5|5990.3|240
1589450400000|2020-05-14 10:00:00|5996|5994.2|5992.3|5989.3|5996.3|5994.3|5991.3|5988.8|429
1589450700000|2020-05-14 10:05:00|5992.2|5989.2|5978.4|5975.4|5993.4|5991.6|5977.6|5974.6|541
1589451000000|2020-05-14 10:10:00|5978.2|5975.2|5978.4|5975.4|5982.5|5979.6|5973.6|5970.6|502
1589451300000|2020-05-14 10:15:00|5978.3|5975.3|5978.6|5975.6|5981.2|5978.2|5976.6|5973.6|358
1589451600000|2020-05-14 10:20:00|5978.7|5975.7|5982.5|5980.7|5983.9|5981.7|5977.2|5975.2|375
1589451900000|2020-05-14 10:25:00|5982.4|5980.6|5979.3|5976.3|5983|5980.8|5977|5974.6|370
1589452200000|2020-05-14 10:30:00|5979.4|5976.4|5977.9|5974.9|5980.3|5978.1|5974.7|5972.1|301
1589452500000|2020-05-14 10:35:00|5977.5|5975.7|5981|5978|5981.2|5978.2|5975.1|5972.8|322
1589452800000|2020-05-14 10:40:00|5980.9|5977.9|5976|5973|5982.6|5980.3|5974.2|5971.7|370
1589453100000|2020-05-14 10:45:00|5976.1|5973.1|5969.2|5967.4|5977.8|5975.5|5969|5966.8|324
1589453400000|2020-05-14 10:50:00|5969.3|5967.5|5962.7|5959.7|5970.1|5967.5|5961.7|5958.7|498
1589453700000|2020-05-14 10:55:00|5962.1|5960.3|5967.3|5964.3|5967.3|5965|5961.9|5959.4|442
1589454000000|2020-05-14 11:00:00|5967.7|5964.7|5967.6|5964.6|5970.6|5967.7|5965.8|5963.4|370
1589454300000|2020-05-14 11:05:00|5967.5|5964.5|5963.7|5960.7|5967.6|5964.8|5962.7|5960.4|354
1589454600000|2020-05-14 11:10:00|5963.8|5960.8|5963.1|5960.1|5966|5963.5|5960.4|5958|347
1589454900000|2020-05-14 11:15:00|5962.9|5959.9|5962.6|5959.6|5962.9|5960.3|5959.5|5957.2|394
1589455200000|2020-05-14 11:20:00|5962.5|5959.5|5962.8|5959.8|5964.9|5962.6|5960.4|5958.4|417
1589455500000|2020-05-14 11:25:00|5962.7|5959.7|5965.6|5963.8|5967|5964.4|5961.4|5959.6|359
1589455800000|2020-05-14 11:30:00|5965.8|5964|5966.2|5964.4|5967.4|5965.2|5964.3|5962.1|294
1589456100000|2020-05-14 11:35:00|5965.5|5963.7|5974.7|5972.9|5975.8|5973.2|5964.3|5962|369
1589456400000|2020-05-14 11:40:00|5974.6|5972.8|5970.9|5967.9|5975.6|5973.1|5968.8|5966.4|369
1589456700000|2020-05-14 11:45:00|5971|5968|5973.6|5971.8|5977.5|5974.9|5970.4|5967.9|404
1589457000000|2020-05-14 11:50:00|5973.7|5971.9|5975.3|5972.3|5975.7|5973.4|5971.7|5969|382
1589457300000|2020-05-14 11:55:00|5975.4|5972.4|5970.3|5967.3|5975.5|5972.6|5967.7|5964.9|534
1589457600000|2020-05-14 12:00:00|5970|5967|5970.9|5967.9|5973.9|5971.5|5966.4|5963.9|558
1589457900000|2020-05-14 12:05:00|5971|5968|5968.9|5965.9|5971|5968.5|5966.2|5963.7|509
1589458200000|2020-05-14 12:10:00|5969|5966|5974.4|5971.4|5976.3|5973.9|5968.4|5965.8|423
1589458500000|2020-05-14 12:15:00|5974.3|5971.3|5974.9|5971.9|5977.6|5974.7|5970.9|5968.4|459
1589458800000|2020-05-14 12:20:00|5975|5972|5972.8|5969.8|5975.1|5972.7|5971.3|5968.9|448
1589459100000|2020-05-14 12:25:00|5972.7|5969.7|5972.4|5968.4|5974.1|5971.3|5969.3|5966.1|313
1589459400000|2020-05-14 12:30:00|5972.5|5968.5|5967.3|5964.3|5973.7|5970.2|5965.3|5963|469
1589459700000|2020-05-14 12:35:00|5967.4|5964.4|5964.2|5962.4|5968.7|5966.3|5963.3|5960.8|505
1589460000000|2020-05-14 12:40:00|5964.1|5962.3|5961.5|5959.7|5966|5963.6|5961.3|5959|480
1589460300000|2020-05-14 12:45:00|5962|5959|5964.4|5962.6|5965.1|5962.9|5958.1|5956.1|464
1589460600000|2020-05-14 12:50:00|5965.1|5962.1|5967.4|5965.6|5967.8|5965.7|5963.9|5961.2|391
1589460900000|2020-05-14 12:55:00|5967.3|5965.5|5966.9|5963.9|5968.3|5966.1|5965|5962.5|402
1589461200000|2020-05-14 13:00:00|5966.3|5964.5|5966.1|5964.3|5967.4|5965.6|5963.5|5961.1|370
1589461500000|2020-05-14 13:05:00|5966.2|5964.4|5972|5970.2|5974|5971.9|5965.9|5963.3|446
1589461800000|2020-05-14 13:10:00|5971.9|5970.1|5974.3|5972.5|5975.9|5973.5|5970.3|5968.3|357
1589462100000|2020-05-14 13:15:00|5974.2|5972.4|5975.7|5973.9|5978.3|5976.4|5973|5970.8|356
1589462400000|2020-05-14 13:20:00|5975.5|5973.7|5978.5|5976.7|5980.3|5977.9|5974.2|5972.3|415
1589462700000|2020-05-14 13:25:00|5978.4|5976.6|5976.5|5974.7|5980.2|5977.8|5976.1|5973.7|353
1589463000000|2020-05-14 13:30:00|5976.6|5974.8|5979.6|5977.8|5981.6|5979.7|5976.3|5974.1|556
1589463300000|2020-05-14 13:35:00|5979.7|5977.9|5977.4|5975.6|5981.4|5979.6|5977.2|5975|477
1589463600000|2020-05-14 13:40:00|5977.1|5975.3|5975.3|5973.5|5977.9|5975.6|5974|5971.6|514
1589463900000|2020-05-14 13:45:00|5975.1|5973.3|5974.2|5972.4|5979.6|5977.3|5972.2|5969.9|517
1589464200000|2020-05-14 13:50:00|5974.3|5972.5|5968.2|5966.4|5976.2|5974.1|5967.2|5965.4|522
1589464500000|2020-05-14 13:55:00|5968|5966.2|5971.5|5968.5|5974.4|5972.6|5967.7|5965.9|516
1589464800000|2020-05-14 14:00:00|5971.4|5968.4|5967.4|5965.6|5973.8|5971.5|5967.4|5965.6|585
1589465100000|2020-05-14 14:05:00|5967.5|5965.7|5973|5971.2|5973.9|5972.1|5967.2|5965.4|470
1589465400000|2020-05-14 14:10:00|5973.1|5971.3|5979.2|5976.2|5984.8|5982.4|5972.6|5970.8|607
1589465700000|2020-05-14 14:15:00|5978.9|5975.9|5977.5|5975.7|5982|5979.7|5976.2|5973.8|476
1589466000000|2020-05-14 14:20:00|5977.4|5975.6|5977.6|5975.8|5981.3|5978.8|5975.8|5973.7|481
1589466300000|2020-05-14 14:25:00|5977.5|5975.7|5979.8|5976.8|5985.7|5983.2|5977.5|5975.2|512
1589466600000|2020-05-14 14:30:00|5979.9|5976.9|5974.5|5972.7|5982|5979.3|5974.5|5972.7|505
1589466900000|2020-05-14 14:35:00|5974.4|5972.6|5980.3|5978.5|5983.5|5981.6|5974.2|5972.1|560
1589467200000|2020-05-14 14:40:00|5980.2|5978.4|5975.9|5972.9|5981.7|5979.8|5975.1|5972.7|510
1589467500000|2020-05-14 14:45:00|5975.8|5972.8|5978.5|5976.7|5980.2|5978.2|5975|5972.8|494
1589467800000|2020-05-14 14:50:00|5978.4|5976.6|5976.9|5973.9|5979.4|5977|5974.6|5972.3|532
1589468100000|2020-05-14 14:55:00|5976.8|5973.8|5975.3|5973.5|5977.8|5975.2|5973.1|5970.4|621
1589468400000|2020-05-14 15:00:00|5975.1|5973.3|5979.8|5978|5981.7|5979.4|5974.3|5972.5|566
1589468700000|2020-05-14 15:05:00|5979.7|5977.9|5980.7|5978.9|5983.7|5981.2|5978.6|5976.1|482
1589469000000|2020-05-14 15:10:00|5980.8|5979|5978.3|5976.5|5983.4|5981|5977.2|5975|428
1589469300000|2020-05-14 15:15:00|5978.4|5976.6|5981.1|5979.3|5984|5981.8|5977.9|5975.9|469
1589469600000|2020-05-14 15:20:00|5981.3|5979.5|5976.3|5974.5|5982|5979.5|5975.4|5973|489
1589469900000|2020-05-14 15:25:00|5976.4|5974.6|5978.2|5975.2|5978.2|5975.7|5974.3|5971.8|386
1589470200000|2020-05-14 15:30:00|5978.1|5975.1|5973.7|5970.7|5980|5977.4|5972.7|5970.5|401
1589470500000|2020-05-14 15:35:00|5973.8|5970.8|5969.9|5966.9|5975.8|5973.3|5968.4|5966.1|454
1589470800000|2020-05-14 15:40:00|5969.8|5966.8|5970.9|5969.1|5972.1|5970.3|5967.1|5964.3|415
1589471100000|2020-05-14 15:45:00|5971|5969.2|5973.2|5971.4|5974|5971.8|5970.6|5968.8|339
1589471400000|2020-05-14 15:50:00|5973.1|5971.3|5976.5|5974.7|5978.1|5975.7|5973|5970.7|322
1589471700000|2020-05-14 15:55:00|5976.6|5974.8|5972.8|5969.8|5976.8|5975|5971.1|5968.8|392
1589472000000|2020-05-14 16:00:00|5972.9|5969.9|5974.8|5973|5977.1|5974.8|5972|5969.8|479
1589472300000|2020-05-14 16:05:00|5974.9|5973.1|5973.4|5970.4|5975.4|5973.2|5972.1|5969.9|412
1589472600000|2020-05-14 16:10:00|5973.3|5970.3|5972.9|5971.1|5974.2|5972.2|5971.6|5969|437
1589472900000|2020-05-14 16:15:00|5973|5971.2|5971|5969.2|5973.8|5972|5969.7|5966.9|405
1589473200000|2020-05-14 16:20:00|5971.3|5969.5|5973.2|5971.4|5974.9|5972.8|5970.7|5968.7|348
1589473500000|2020-05-14 16:25:00|5973.3|5971.5|5971|5968|5973.9|5972.1|5968.2|5966|411
1589473800000|2020-05-14 16:30:00|5971.1|5968.1|5967.8|5964.8|5971.4|5969.1|5966.5|5964.2|329
1589474100000|2020-05-14 16:35:00|5967.7|5964.7|5970|5967|5972.8|5970.4|5967.1|5964.7|357
1589474400000|2020-05-14 16:40:00|5970.1|5967.1|5968.3|5966.5|5971.2|5969.2|5968|5965.7|286
1589474700000|2020-05-14 16:45:00|5968.4|5966.6|5966.2|5964.4|5969|5967.2|5965.7|5963|293
1589475000000|2020-05-14 16:50:00|5966.4|5964.6|5969.9|5968.1|5970.1|5968.3|5966|5963.8|379
1589475300000|2020-05-14 16:55:00|5969.8|5968|5972.1|5970.3|5973|5971.2|5969.4|5967.6|325
1589475600000|2020-05-14 17:00:00|5972.2|5970.4|5970.8|5967.8|5972.9|5971.1|5968.5|5966.1|275
1589475900000|2020-05-14 17:05:00|5970.7|5967.7|5969.8|5968|5971|5969.1|5968.8|5966.6|232
1589476200000|2020-05-14 17:10:00|5969.7|5967.9|5970.7|5968.9|5972.4|5970.6|5969.7|5967.8|297
1589476500000|2020-05-14 17:15:00|5970.8|5969|5971.6|5968.6|5972.3|5970.5|5969.7|5967.4|277
1589476800000|2020-05-14 17:20:00|5971.7|5968.7|5973.7|5971.9|5974.3|5972|5970.9|5968.5|305
1589477100000|2020-05-14 17:25:00|5973.6|5971.8|5973.9|5972.1|5975.6|5973.8|5972.7|5970.9|318
1589477400000|2020-05-14 17:30:00|5973.8|5972|5973.4|5971.6|5977.1|5974.4|5973.3|5971.5|352
1589477700000|2020-05-14 17:35:00|5973.3|5971.5|5974.2|5972.4|5976.1|5973.8|5972.2|5969.8|291
1589478000000|2020-05-14 17:40:00|5974.3|5972.5|5967.7|5965.9|5974.3|5972.5|5967.1|5964.8|297
1589478300000|2020-05-14 17:45:00|5967.6|5965.8|5969.4|5966.4|5970.8|5968.4|5967.6|5965.8|284
1589478600000|2020-05-14 17:50:00|5969.7|5966.7|5969.2|5967.4|5969.8|5967.8|5968.1|5965.7|276
1589478900000|2020-05-14 17:55:00|5969.3|5967.5|5967.8|5964.8|5969.9|5968|5967.1|5964.7|247
1589479200000|2020-05-14 18:00:00|5967.9|5964.9|5967.7|5964.7|5968.6|5966.3|5965.3|5962.7|321
1589479500000|2020-05-14 18:05:00|5967.8|5964.8|5964.2|5962.4|5969.7|5967.2|5964|5961.6|323
1589479800000|2020-05-14 18:10:00|5964.3|5962.5|5968|5966.2|5968.1|5966.2|5964.2|5962.1|178
1589480100000|2020-05-14 18:15:00|5968.1|5966.3|5967.8|5966|5969.3|5967.5|5966.9|5964.6|290
1589480400000|2020-05-14 18:20:00|5967.9|5966.1|5971.6|5969.8|5971.6|5969.8|5967.8|5965.6|294
1589480700000|2020-05-14 18:25:00|5971.5|5969.7|5970.9|5969.1|5972|5970.2|5969.8|5967.6|208
1589481000000|2020-05-14 18:30:00|5971.3|5969.5|5972.8|5969.8|5973.8|5971.7|5969.9|5967.6|295
1589481300000|2020-05-14 18:35:00|5972.9|5969.9|5970.6|5968.8|5973.8|5971.4|5970.5|5968.5|260
1589481600000|2020-05-14 18:40:00|5970.7|5968.9|5970.7|5968.9|5971.6|5969.1|5968.5|5965.9|324
1589481900000|2020-05-14 18:45:00|5970.5|5968.7|5970.6|5968.8|5973.1|5970.9|5969.6|5967.2|299
1589482200000|2020-05-14 18:50:00|5970.7|5968.9|5972.8|5969.8|5973|5970.8|5969.1|5966.7|259
1589482500000|2020-05-14 18:55:00|5972.9|5969.9|5977.1|5974.1|5977.6|5975.1|5971.8|5969.4|347
1589482800000|2020-05-14 19:00:00|5977.4|5974.4|5978.5|5975.5|5978.8|5976.8|5973|5970.5|346
1589483100000|2020-05-14 19:05:00|5978.4|5975.4|5978.7|5975.7|5979.6|5977.3|5977|5974.6|400
1589483400000|2020-05-14 19:10:00|5978.6|5975.6|5982.8|5979.8|5982.9|5980.4|5977.1|5974.7|371
1589483700000|2020-05-14 19:15:00|5983.1|5980.1|5987.4|5984.4|5988.4|5985.7|5982.3|5979.8|449
1589484000000|2020-05-14 19:20:00|5986.8|5985|5988.1|5986.3|5989.5|5986.8|5984.7|5981.7|386
1589484300000|2020-05-14 19:25:00|5988.2|5986.4|5993.8|5990.8|5993.9|5991|5987.4|5985|417
1589484600000|2020-05-14 19:30:00|5993.9|5990.9|5993.1|5990.1|5996.8|5993.9|5992.3|5989.6|445
1589484900000|2020-05-14 19:35:00|5993|5990|5995.1|5992.1|6000.3|5997.8|5991.5|5989.1|384
1589485200000|2020-05-14 19:40:00|5995.2|5992.2|5999.7|5996.7|5999.7|5996.7|5992.7|5990.3|431
1589485500000|2020-05-14 19:45:00|5999.3|5996.3|5998.2|5995.2|6001.3|5998.5|5995.7|5993.2|366
1589485800000|2020-05-14 19:50:00|5998.3|5995.3|6002|5999|6002.5|5999.8|5997.4|5995|304
1589486100000|2020-05-14 19:55:00|6001.9|5998.9|6000.6|5997.6|6001.9|5999.7|5999.4|5996.9|413
1589486400000|2020-05-14 20:00:00|6000.7|5997.7|6000.7|5997.7|6001.4|5998.9|6000|5997.6|256
1589486700000|2020-05-14 20:05:00|6000.6|5997.6|5998.3|5996.5|6000.7|5997.7|5997.7|5995.6|169
1589487000000|2020-05-14 20:10:00|5998.2|5996.4|5998.3|5995.3|6000.8|5998.5|5997.4|5994.9|171
1589487300000|2020-05-14 20:15:00|5998.5|5995.5|5995.6|5992.6|5999|5996.7|5994.7|5992.2|167
1589487600000|2020-05-14 20:20:00|5995.5|5992.5|5994.2|5991.2|5997.6|5995.2|5993.5|5991.1|197
1589487900000|2020-05-14 20:25:00|5993.8|5992|5993|5991.2|5994|5992|5992.2|5989.8|133
1589488200000|2020-05-14 20:30:00|5993.1|5991.3|5994.9|5991.9|5995.3|5992.9|5992.6|5989.6|164
1589488500000|2020-05-14 20:35:00|5995|5992|5996.7|5993.7|5997.3|5995|5994.8|5992|147
1589488800000|2020-05-14 20:40:00|5996.6|5993.6|5999|5996|5999.1|5996.7|5995.4|5993.1|195
1589489100000|2020-05-14 20:45:00|5998.9|5995.9|5996.5|5993.5|5999.2|5996.3|5995.4|5992.4|198
1589489400000|2020-05-14 20:50:00|5996.6|5993.6|5997.1|5994.1|5999|5996|5996.6|5993.6|149
1589489700000|2020-05-14 20:55:00|5997|5994|6002.3|5999.3|6005.1|6001.1|5996.4|5993.4|224
1589490000000|2020-05-14 21:00:00|6003.2|5999.2|6001.8|5997.8|6004.3|6000.3|6001.2|5997.2|35
1589490300000|2020-05-14 21:05:00|6001.7|5997.7|6002.8|5998.8|6003.9|5999.9|6000.8|5996.8|145
1589490600000|2020-05-14 21:10:00|6002.6|5998.6|6001.8|5997.8|6005.3|6001.3|6000.5|5996.5|201
1589490900000|2020-05-14 21:15:00|6002.3|5998.3|6001.3|5997.3|6002.8|5998.8|6000.8|5996.8|136
1589491200000|2020-05-14 21:20:00|6001.5|5997.5|6005.9|6001.9|6006.3|6002.3|6000.9|5996.9|166
1589491500000|2020-05-14 21:25:00|6006.6|6002.6|6005.1|6001.1|6008.1|6004.2|6004.6|6000.6|151
1589491800000|2020-05-14 21:30:00|6005.2|6001.2|6005.2|6001.2|6005.6|6001.6|6004.4|6000.4|137
1589492100000|2020-05-14 21:35:00|6005.3|6001.3|6006|6002|6006.3|6002.3|6005.1|6001.1|120
1589492400000|2020-05-14 21:40:00|6005.9|6001.9|6005.9|6001.9|6006.6|6002.6|6005.6|6001.7|141
1589492700000|2020-05-14 21:45:00|6005.8|6001.8|6005.5|6001.7|6006.6|6002.7|6004.9|6001.2|275
1589493000000|2020-05-14 21:50:00|6005.4|6001.6|6005.9|6002.3|6007.1|6003.1|6005.2|6001.5|308
1589493300000|2020-05-14 21:55:00|6005.7|6002.6|6007.5|6003.5|6010.6|6006.7|6005.7|6002.3|280
1589493600000|2020-05-14 22:00:00|6007.6|6003.6|6006|6003|6008.3|6004.5|6003.6|6000.1|449
1589493900000|2020-05-14 22:05:00|6006.1|6003.1|6002.9|5999.9|6006.1|6003.1|6002|5999|352
1589494200000|2020-05-14 22:10:00|6002.5|5999.5|6002.6|5998.9|6004.9|6001.5|6002.1|5998.7|392
1589494500000|2020-05-14 22:15:00|6002.7|5998.8|6003.6|6000.6|6004.4|6001.1|6002.6|5998.7|226
1589494800000|2020-05-14 22:20:00|6003.8|6000.8|6004.1|6001.1|6004.8|6001.8|6003.4|6000.4|156
1589495100000|2020-05-14 22:25:00|6004|6001|6003.3|6000.2|6004.5|6001.1|6003.1|5999.9|123
1589495400000|2020-05-14 22:30:00|6003.6|6000|6001|5998|6004.3|6001|6000.8|5997.8|288
1589495700000|2020-05-14 22:35:00|6000.9|5997.9|5999|5996|6001.2|5998.2|5998.5|5995.5|234
1589496000000|2020-05-14 22:40:00|5999.1|5996.1|6001.2|5998.2|6003.3|6000.3|5999|5996|228
1589496300000|2020-05-14 22:45:00|6001.3|5998.3|5998.3|5995.3|6002.6|5999.6|5997.5|5994.5|286
1589496600000|2020-05-14 22:50:00|5998.1|5995.1|6002.1|5999.1|6005.1|6002.1|5998.1|5995.1|342
1589496900000|2020-05-14 22:55:00|6002.2|5999.2|6001.1|5998.1|6002.3|5999.6|6001.1|5998.1|164
1589497200000|2020-05-14 23:00:00|6001.2|5998.2|6006.1|6003.1|6006.9|6003.9|6001.2|5998.2|228
1589497500000|2020-05-14 23:05:00|6005.9|6002.9|6007.6|6004.6|6008|6005.3|6004.9|6001.9|176
1589497800000|2020-05-14 23:10:00|6007|6005.2|6008.6|6005.6|6008.8|6005.8|6007|6004.5|191
1589498100000|2020-05-14 23:15:00|6008.8|6005.8|6012.3|6009.3|6018|6015|6008.7|6005.7|324
1589498400000|2020-05-14 23:20:00|6012.2|6009.2|6015.2|6012.2|6016.3|6013.3|6012.1|6009.1|197
1589498700000|2020-05-14 23:25:00|6015.1|6012.1|6009.7|6006.7|6015.5|6012.9|6008.9|6006.5|238
1589499000000|2020-05-14 23:30:00|6009.6|6006.6|6010|6007|6011.3|6008.3|6008.8|6005.8|212
1589499300000|2020-05-14 23:35:00|6010.1|6007.1|6009.8|6006.8|6010.1|6007.1|6008.9|6005.9|152
1589499600000|2020-05-14 23:40:00|6009.9|6006.9|6011.9|6008.9|6012.2|6009.7|6009.8|6006.8|192
1589499900000|2020-05-14 23:45:00|6011.7|6008.7|6011.3|6008.3|6013.8|6011.2|6011|6008|193
1589500200000|2020-05-14 23:50:00|6011.2|6008.2|6012.1|6009.1|6012.9|6009.9|6010.2|6007.4|153
1589500500000|2020-05-14 23:55:00|6012.2|6009.2|6013.7|6010.7|6014.1|6011.6|6011.4|6008.8|250
1589500800000|2020-05-15 00:00:00|6013.8|6010.8|6011.8|6010|6016|6013.6|6011.5|6009.2|327
1589501100000|2020-05-15 00:05:00|6012.1|6010.3|6012|6009|6012.3|6010.5|6008.4|6005.7|245
1589501400000|2020-05-15 00:10:00|6012.1|6009.1|6014.2|6011.2|6014.8|6012.2|6011.4|6008.7|231
1589501700000|2020-05-15 00:15:00|6014.1|6011.1|6010.2|6007.2|6015.3|6012.8|6008.8|6006.3|230
1589502000000|2020-05-15 00:20:00|6010.3|6007.3|6007.9|6004.9|6010.6|6007.8|6007.4|6004.8|230
1589502300000|2020-05-15 00:25:00|6008|6005|6010.6|6008.8|6011.3|6008.9|6006.4|6003.9|221
1589502600000|2020-05-15 00:30:00|6010.7|6008.9|6015.1|6012.1|6015.3|6012.7|6008.7|6006.2|249
1589502900000|2020-05-15 00:35:00|6014.9|6013.1|6012.7|6010.9|6015.8|6013.1|6011.2|6008.8|277
1589503200000|2020-05-15 00:40:00|6012.8|6011|6009.3|6006.3|6013.1|6011|6008.1|6005.1|252
1589503500000|2020-05-15 00:45:00|6009.4|6006.4|6005.6|6002.6|6010.7|6008.4|6004.1|6001.7|260
1589503800000|2020-05-15 00:50:00|6005.7|6002.7|6010.3|6007.3|6010.3|6008|6005.2|6002.6|282
1589504100000|2020-05-15 00:55:00|6011|6008.5|6010.6|6007.6|6012.9|6010.4|6007.9|6005.7|364
1589504400000|2020-05-15 01:00:00|6010.7|6007.7|6006.8|6005|6012.8|6010.5|6005.3|6002.9|336
1589504700000|2020-05-15 01:05:00|6006.7|6004.9|6004.7|6002.9|6008.1|6005.7|6004.3|6002.3|292
1589505000000|2020-05-15 01:10:00|6005.3|6002.3|6003.7|6000.7|6006.4|6004.2|6000.5|5998.4|351
1589505300000|2020-05-15 01:15:00|6003.8|6000.8|6002.6|6000.8|6005|6002.6|6000.8|5998.5|378
1589505600000|2020-05-15 01:20:00|6002.5|6000.7|6002.8|5999.8|6002.8|6000.7|5999.5|5997.2|291
1589505900000|2020-05-15 01:25:00|6002.7|5999.7|6000.1|5997.1|6002.7|6000.3|5998.4|5996.2|315
1589506200000|2020-05-15 01:30:00|6000.2|5997.2|6000.4|5998.6|6001.3|5999.4|5999.2|5996.8|267
1589506500000|2020-05-15 01:35:00|6000.3|5998.5|5995.2|5993.4|6002.1|5999.7|5994.8|5993|333
1589506800000|2020-05-15 01:40:00|5995.1|5993.3|5995.7|5992.7|5996.9|5994.4|5993.4|5991|347
1589507100000|2020-05-15 01:45:00|5995.6|5992.6|5995.6|5992.6|5997.4|5994.9|5994|5991|354
1589507400000|2020-05-15 01:50:00|5995.5|5992.5|5996.5|5993.5|5999.6|5997.3|5993.3|5991.1|459
1589507700000|2020-05-15 01:55:00|5996.4|5993.4|5999.1|5996.1|6001.6|5998.8|5995.1|5992.2|402
1589508000000|2020-05-15 02:00:00|5999.3|5996.3|5996.8|5993.8|6001|5998|5993.4|5990.4|465
1589508300000|2020-05-15 02:05:00|5996.7|5993.7|5999|5996|6001.7|5998.7|5996.6|5993.6|342
1589508600000|2020-05-15 02:10:00|5999.1|5996.1|5995.2|5992.2|5999.4|5996.6|5995.2|5992.2|276
1589508900000|2020-05-15 02:15:00|5995.3|5992.3|5994.2|5991.2|5995.3|5992.6|5992.2|5989.7|319
1589509200000|2020-05-15 02:20:00|5994.3|5991.3|5990.2|5987.2|5994.5|5991.8|5987.8|5985.2|340
1589509500000|2020-05-15 02:25:00|5990.1|5987.1|5989.7|5986.7|5990.8|5988.4|5987.2|5984.7|364
1589509800000|2020-05-15 02:30:00|5989.1|5987.3|5991.2|5989.4|5992.9|5990.3|5989.1|5986.3|297
1589510100000|2020-05-15 02:35:00|5991.7|5988.7|5993.1|5990.1|5995.5|5992.5|5990.6|5988.2|295
1589510400000|2020-05-15 02:40:00|5993|5990|5991.8|5990|5993.2|5990.9|5990.6|5987.6|251
1589510700000|2020-05-15 02:45:00|5992.5|5989.5|5992.4|5989.4|5994.4|5991.4|5991.3|5988.9|225
1589511000000|2020-05-15 02:50:00|5992.5|5989.5|5993.3|5990.3|5993.9|5991.5|5991.4|5988.9|227
1589511300000|2020-05-15 02:55:00|5993.4|5990.4|5991.3|5989.5|5993.5|5991.5|5991.2|5988.6|264
1589511600000|2020-05-15 03:00:00|5991.5|5989.7|5991.6|5988.6|5992.9|5990.5|5990.7|5988.2|188
1589511900000|2020-05-15 03:05:00|5991.4|5988.4|5992.6|5989.6|5992.7|5990.4|5990|5987.8|220
1589512200000|2020-05-15 03:10:00|5992.5|5989.5|5991.2|5989.4|5992.9|5990.5|5988.6|5985.9|272
1589512500000|2020-05-15 03:15:00|5991.1|5989.3|5991.1|5989.3|5992.1|5989.8|5990.2|5988|151
1589512800000|2020-05-15 03:20:00|5991.6|5988.6|5994|5991|5994.1|5991.6|5991.3|5988.5|212
1589513100000|2020-05-15 03:25:00|5994.1|5991.1|5994.5|5991.5|5994.9|5992.3|5993.3|5990.8|192
1589513400000|2020-05-15 03:30:00|5994.7|5991.7|5993.5|5990.5|5996|5993.2|5992.2|5989.9|287
1589513700000|2020-05-15 03:35:00|5993.4|5990.4|5991.4|5988.4|5993.4|5990.7|5990.7|5988.2|225
1589514000000|2020-05-15 03:40:00|5991.3|5988.3|5992.4|5990.6|5992.9|5990.9|5990.4|5988.1|163
1589514300000|2020-05-15 03:45:00|5992.5|5990.7|5992.2|5989.2|5994|5991.7|5991.1|5988.7|216
1589514600000|2020-05-15 03:50:00|5992|5989|5992.4|5989.4|5992.7|5990.4|5991.3|5988.9|127
1589514900000|2020-05-15 03:55:00|5992.5|5989.5|5993.1|5991.3|5993.9|5991.9|5991.8|5989.5|195
1589515200000|2020-05-15 04:00:00|5993|5991.2|5991.4|5989.6|5994.2|5991.8|5991.2|5989.4|151
1589515500000|2020-05-15 04:05:00|5991.5|5989.7|5991.8|5990|5992.7|5990.9|5991.4|5989.6|151
1589515800000|2020-05-15 04:10:00|5991.9|5990.1|5991.7|5989.9|5992.3|5990.3|5990.8|5989|125
1589516100000|2020-05-15 04:15:00|5992.5|5990.7|5993.2|5991.4|5993.7|5991.9|5991.6|5989.8|161
1589516400000|2020-05-15 04:20:00|5993.3|5991.5|5993.5|5991.7|5993.8|5992|5992.3|5990.4|155
1589516700000|2020-05-15 04:25:00|5993.6|5991.8|5993.6|5991.8|5994.4|5992.1|5992.3|5989.9|140
1589517000000|2020-05-15 04:30:00|5993.7|5991.9|5995.5|5993.7|5996.3|5993.8|5993.6|5991.8|165
1589517300000|2020-05-15 04:35:00|5995.6|5993.8|5996.6|5993.6|5997|5994.7|5995.4|5993.1|131
1589517600000|2020-05-15 04:40:00|5996.7|5993.7|5996.3|5994.5|5998|5995.6|5995.7|5993.4|134
1589517900000|2020-05-15 04:45:00|5996.9|5993.9|5998.2|5995.2|5998.2|5995.8|5995.6|5993.3|179
1589518200000|2020-05-15 04:50:00|5998.1|5995.1|5997.3|5994.3|5998.4|5996.1|5995.2|5993.3|168
1589518500000|2020-05-15 04:55:00|5997.4|5994.4|5997.7|5995.9|5998.2|5996.1|5996.4|5994.4|207
1589518800000|2020-05-15 05:00:00|5997.6|5995.8|5996.2|5994.4|5998|5995.9|5995.6|5993.7|227
1589519100000|2020-05-15 05:05:00|5996.3|5994.5|5995.9|5994.1|5997.9|5995.9|5995.6|5993.5|216
1589519400000|2020-05-15 05:10:00|5996|5994.2|5997.6|5995.8|5997.7|5995.9|5995.6|5993.2|147
1589519700000|2020-05-15 05:15:00|5997.5|5995.7|5997|5995.2|5998.9|5996.6|5995.6|5993.5|248
1589520000000|2020-05-15 05:20:00|5996.9|5995.1|5994.6|5992.8|5997.2|5995.4|5994.6|5992.3|205
1589520300000|2020-05-15 05:25:00|5994.7|5992.9|5992.7|5990.9|5995.6|5993.2|5992.4|5990.3|219
1589520600000|2020-05-15 05:30:00|5992.8|5991|5993.6|5991.8|5994.1|5991.9|5992.6|5990.3|166
1589520900000|2020-05-15 05:35:00|5993.7|5991.9|5993.1|5991.3|5993.9|5991.9|5991.7|5989.9|149
1589521200000|2020-05-15 05:40:00|5993|5991.2|5994.2|5992.4|5995.1|5992.7|5991.6|5989|192
1589521500000|2020-05-15 05:45:00|5994.1|5992.3|5994.3|5991.3|5994.9|5992.6|5993|5990.5|137
1589521800000|2020-05-15 05:50:00|5993.6|5991.8|5989.6|5987.8|5994.3|5991.8|5989.6|5987.5|209
1589522100000|2020-05-15 05:55:00|5989.5|5987.7|5989.3|5987.5|5990.4|5988|5988.1|5985.4|221
1589522400000|2020-05-15 06:00:00|5989.9|5986.9|5993.6|5991.8|5995.1|5992.3|5988.4|5986.2|230
1589522700000|2020-05-15 06:05:00|5994.1|5991.1|5992.3|5990.5|5994.3|5991.9|5989.3|5987.2|316
1589523000000|2020-05-15 06:10:00|5992.4|5990.6|5992.2|5989.2|5992.8|5990.6|5990.4|5987.9|294
1589523300000|2020-05-15 06:15:00|5992.4|5989.4|5990.2|5987.2|5994.5|5992.1|5988.8|5986.2|348
1589523600000|2020-05-15 06:20:00|5990|5987|5987.5|5985.7|5990.1|5987.5|5987.5|5985|213
1589523900000|2020-05-15 06:25:00|5987.6|5985.8|5988.9|5985.9|5991.1|5988.6|5987.6|5985.7|238
1589524200000|2020-05-15 06:30:00|5988.8|5985.8|5985.3|5983.5|5989.8|5987.3|5981.2|5978.6|311
1589524500000|2020-05-15 06:35:00|5985.2|5983.4|5984.5|5982.7|5986.7|5984.9|5981.6|5979.7|275
1589524800000|2020-05-15 06:40:00|5984.4|5982.6|5982.7|5980.9|5984.6|5982.8|5981.7|5979.9|229
1589525100000|2020-05-15 06:45:00|5982.8|5981|5984.5|5982.7|5985.8|5983.7|5982.4|5980.1|246
1589525400000|2020-05-15 06:50:00|5984.4|5982.6|5982.4|5980.6|5985.1|5982.7|5982.4|5980.6|200
1589525700000|2020-05-15 06:55:00|5982.5|5980.7|5984.1|5981.1|5984.4|5982.6|5982.3|5980.5|188
1589526000000|2020-05-15 07:00:00|5983.3|5981.5|5986.1|5984.3|5987.1|5984.9|5981.3|5979.5|371
1589526300000|2020-05-15 07:05:00|5986.2|5984.4|5987.3|5985.5|5988.1|5985.8|5983.8|5981.7|346
1589526600000|2020-05-15 07:10:00|5987.4|5985.6|5991.2|5989.4|5992.2|5990.2|5986.4|5984.6|422
1589526900000|2020-05-15 07:15:00|5991.8|5988.8|5995|5993.2|5995.8|5993.6|5990.8|5988.7|369
1589527200000|2020-05-15 07:20:00|5994.9|5993.1|5995.6|5993.8|5996.4|5994|5994.1|5991.9|352
1589527500000|2020-05-15 07:25:00|5995.5|5993.7|5996.6|5994.8|6001|5998.6|5995.5|5993.7|386
1589527800000|2020-05-15 07:30:00|5996.5|5994.7|5993.7|5991.9|5996.6|5994.8|5993.5|5991.2|360
1589528100000|2020-05-15 07:35:00|5993.6|5991.8|5994.8|5993|5995.8|5993.6|5992.1|5989.9|259
1589528400000|2020-05-15 07:40:00|5994.9|5993.1|5994.6|5992.8|5997.7|5995.3|5994.4|5992.1|280
1589528700000|2020-05-15 07:45:00|5994.5|5992.7|5990.7|5988.9|5994.9|5992.7|5990.4|5988.1|294
1589529000000|2020-05-15 07:50:00|5990.6|5988.8|5992.7|5990.9|5994.1|5991.7|5989.5|5987.7|300
1589529300000|2020-05-15 07:55:00|5992.6|5990.8|5999.1|5996.1|6001.1|5998.6|5992.6|5990.3|480
1589529600000|2020-05-15 08:00:00|5998.9|5995.9|5994.7|5992.9|5999|5996.3|5993.4|5991.6|372
1589529900000|2020-05-15 08:05:00|5994.8|5993|5993.3|5991.5|6001.9|5999.7|5993.1|5990.8|411
1589530200000|2020-05-15 08:10:00|5993.2|5991.4|5995.6|5993.8|5995.7|5993.9|5993.2|5991.2|304
1589530500000|2020-05-15 08:15:00|5995.5|5993.7|5994.5|5992.7|5995.7|5993.7|5993.3|5991.5|243
1589530800000|2020-05-15 08:20:00|5994.4|5992.6|5992.7|5990.9|5995|5992.8|5992.1|5989.7|254
1589531100000|2020-05-15 08:25:00|5992.6|5990.8|5990.6|5988.8|5993.5|5991.7|5989.9|5988.1|236
1589531400000|2020-05-15 08:30:00|5990.5|5988.7|5991|5988|5991.4|5989.6|5988.2|5986.2|266
1589531700000|2020-05-15 08:35:00|5990.9|5987.9|5993.2|5991.4|5995|5992.4|5990.7|5987.9|285
1589532000000|2020-05-15 08:40:00|5993.1|5991.3|5994.6|5992.8|5996.8|5994.4|5993|5990.9|272
1589532300000|2020-05-15 08:45:00|5994.5|5992.7|5988.9|5987.1|5995.1|5992.7|5988.6|5986.5|309
1589532600000|2020-05-15 08:50:00|5988.7|5986.9|5993.8|5990.8|5994.7|5992.1|5988.3|5986.5|280
1589532900000|2020-05-15 08:55:00|5993.1|5991.3|5995.1|5992.1|5996.7|5994.4|5992.5|5990.1|236
1589533200000|2020-05-15 09:00:00|5995.2|5992.2|5994.7|5991.7|5995.9|5993.3|5992.4|5990|231
1589533500000|2020-05-15 09:05:00|5994.9|5991.9|5994.3|5992.5|5996|5993.7|5993|5990.6|270
1589533800000|2020-05-15 09:10:00|5994.2|5992.4|5994.5|5992.7|5998.4|5996|5993.7|5991.3|314
1589534100000|2020-05-15 09:15:00|5994.6|5992.8|5992.9|5991.1|5995.5|5993.1|5992.9|5990.7|223
1589534400000|2020-05-15 09:20:00|5993|5991.2|5991.5|5989.7|5995|5992.8|5991.5|5989.3|242
1589534700000|2020-05-15 09:25:00|5991.4|5989.6|5991.3|5989.5|5991.6|5989.8|5988.4|5986.1|196
1589535000000|2020-05-15 09:30:00|5991.2|5989.4|5991.2|5989.4|5993.4|5991.2|5988.5|5986|249
1589535300000|2020-05-15 09:35:00|5991.1|5989.3|5989.7|5987.9|5991.2|5989.4|5988.9|5987.1|285
1589535600000|2020-05-15 09:40:00|5989.8|5988|5990.9|5989.1|5992.1|5989.9|5988.8|5986.4|335
1589535900000|2020-05-15 09:45:00|5990.8|5989|5990.3|5988.5|5992.5|5990.1|5988.3|5986.5|252
1589536200000|2020-05-15 09:50:00|5990.4|5988.6|5986.3|5984.5|5992.8|5990.4|5986.2|5983.9|364
1589536500000|2020-05-15 09:55:00|5986.4|5984.6|5989.2|5987.4|5989.4|5987.4|5986.1|5983.6|254
1589536800000|2020-05-15 10:00:00|5989.1|5987.3|5989.7|5987.9|5990.4|5988|5986.2|5983.7|338
1589537100000|2020-05-15 10:05:00|5989.8|5988|5993.4|5990.4|5993.8|5991.6|5989.2|5986.7|266
1589537400000|2020-05-15 10:10:00|5992.8|5991|5989.2|5987.4|5992.8|5991|5987.1|5985.1|237
1589537700000|2020-05-15 10:15:00|5989.1|5987.3|5990|5987|5991.5|5989|5988.7|5986.2|259
1589538000000|2020-05-15 10:20:00|5989.5|5987.7|5988.5|5986.7|5990.3|5987.8|5988|5985.6|219
1589538300000|2020-05-15 10:25:00|5988.6|5986.8|5987.6|5984.6|5990.5|5987.7|5986.5|5984.2|231
1589538600000|2020-05-15 10:30:00|5986.7|5984.9|5982.1|5980.3|5987.5|5984.9|5981.9|5979.6|493
1589538900000|2020-05-15 10:35:00|5982|5980.2|5980.6|5978.8|5985.2|5982.8|5980.4|5978|495
1589539200000|2020-05-15 10:40:00|5980.5|5978.7|5976.1|5973.1|5981.2|5978.8|5972.1|5969.8|495
1589539500000|2020-05-15 10:45:00|5975.9|5972.9|5979.4|5976.4|5980.4|5977.9|5974.2|5971.8|336
1589539800000|2020-05-15 10:50:00|5979.5|5976.5|5973.5|5971.7|5979.6|5977.8|5972.4|5970|436
1589540100000|2020-05-15 10:55:00|5973.4|5971.6|5972.5|5970.7|5976.5|5974.1|5969.5|5967.3|467
1589540400000|2020-05-15 11:00:00|5972.9|5969.9|5965.3|5962.3|5973.1|5970.6|5964.2|5962.2|473
1589540700000|2020-05-15 11:05:00|5964.8|5963|5962.8|5959.8|5967.7|5965.1|5960.6|5958.2|610
1589541000000|2020-05-15 11:10:00|5962.6|5960.8|5966.7|5964.9|5969.5|5967.1|5962.6|5959.9|364
1589541300000|2020-05-15 11:15:00|5967.2|5964.2|5968.4|5965.4|5970.2|5968|5966.4|5963.9|344
1589541600000|2020-05-15 11:20:00|5968|5966.2|5966.9|5963.9|5968.1|5966.3|5964.2|5961.8|340
1589541900000|2020-05-15 11:25:00|5967|5964|5966|5963|5969.3|5967|5963.7|5961.4|397
1589542200000|2020-05-15 11:30:00|5965.9|5962.9|5962.3|5960.5|5966.3|5964|5962.2|5960.1|399
1589542500000|2020-05-15 11:35:00|5962.4|5960.6|5958.8|5957|5965.6|5963.3|5956.1|5953.7|432
1589542800000|2020-05-15 11:40:00|5958.9|5957.1|5954.7|5951.7|5959.7|5957.5|5952.1|5949.8|409
1589543100000|2020-05-15 11:45:00|5954.8|5951.8|5958.1|5955.1|5958.1|5955.7|5954.3|5951.8|378
1589543400000|2020-05-15 11:50:00|5958.3|5955.3|5958.8|5955.8|5960|5957.6|5954.5|5952.3|424
1589543700000|2020-05-15 11:55:00|5958.9|5955.9|5955|5953.2|5960.6|5957.9|5954.7|5952.4|467
1589544000000|2020-05-15 12:00:00|5954.8|5953|5948.2|5945.2|5956.1|5953.8|5945.8|5942.8|491
1589544300000|2020-05-15 12:05:00|5948.3|5945.3|5955.1|5952.1|5955.4|5953.3|5946.6|5944.5|525
1589544600000|2020-05-15 12:10:00|5955.2|5952.2|5952.2|5950.4|5956.2|5953.9|5951.8|5949.5|487
1589544900000|2020-05-15 12:15:00|5952|5950.2|5952.9|5951.1|5955.7|5953.8|5948.2|5946|498
1589545200000|2020-05-15 12:20:00|5952.7|5950.9|5952.4|5950.6|5954.4|5952|5948.8|5946.5|480
1589545500000|2020-05-15 12:25:00|5953.1|5950.1|5952.8|5949.8|5953.1|5950.7|5948.4|5946|436
1589545800000|2020-05-15 12:30:00|5952.5|5949.5|5955.2|5952.2|5958.3|5955.9|5950.2|5947.8|578
1589546100000|2020-05-15 12:35:00|5955.1|5952.1|5964.3|5962.5|5965.4|5963.1|5953.4|5951|558
1589546400000|2020-05-15 12:40:00|5964.4|5962.6|5969.3|5966.3|5973.4|5970.4|5960.6|5958.4|670
1589546700000|2020-05-15 12:45:00|5969.4|5966.4|5966.6|5963.6|5974.6|5972.4|5965.3|5962.9|648
1589547000000|2020-05-15 12:50:00|5966.5|5963.5|5969.7|5967.9|5972.5|5970.2|5965.9|5962.9|498
1589547300000|2020-05-15 12:55:00|5970.4|5967.4|5972.1|5970.3|5974.4|5972.2|5970.3|5967.4|503
1589547600000|2020-05-15 13:00:00|5972.6|5969.6|5967.8|5964.8|5973.9|5970.9|5962.9|5960.2|608
1589547900000|2020-05-15 13:05:00|5967.3|5965.5|5969.6|5967.8|5970.6|5968.1|5964.3|5961.5|489
1589548200000|2020-05-15 13:10:00|5969.8|5968|5970.9|5967.9|5972.7|5970.3|5967.9|5965.6|422
1589548500000|2020-05-15 13:15:00|5971|5968|5966.8|5963.8|5972.2|5969.8|5965.7|5963.2|373
1589548800000|2020-05-15 13:20:00|5966.9|5963.9|5968.4|5965.4|5968.5|5966.1|5963.8|5961.4|377
1589549100000|2020-05-15 13:25:00|5968.5|5965.5|5963.6|5960.6|5968.9|5966.3|5962.8|5960.1|383
1589549400000|2020-05-15 13:30:00|5963.8|5960.8|5962.3|5959.3|5967.8|5965.4|5960.9|5958.2|444
1589549700000|2020-05-15 13:35:00|5962.5|5959.5|5970.2|5967.2|5970.2|5967.4|5959.5|5957.1|482
1589550000000|2020-05-15 13:40:00|5970.4|5967.4|5973|5970|5975|5972.1|5965.6|5962.9|494
1589550300000|2020-05-15 13:45:00|5973.3|5970.3|5971.3|5968.3|5975.5|5972.6|5970.5|5967.9|426
1589550600000|2020-05-15 13:50:00|5970.8|5969|5972.3|5969.3|5974.4|5972|5970.4|5967.4|462
1589550900000|2020-05-15 13:55:00|5972.4|5969.4|5973.4|5970.4|5976.6|5974.3|5971.6|5969.2|421
1589551200000|2020-05-15 14:00:00|5973.1|5970.1|5964.1|5961.1|5974|5971|5963.7|5960.7|591
1589551500000|2020-05-15 14:05:00|5963.6|5961.8|5967.5|5964.5|5967.5|5964.5|5961.7|5959.1|501
1589551800000|2020-05-15 14:10:00|5967.4|5964.4|5974.4|5972.6|5975.4|5973|5965.9|5963.1|540
1589552100000|2020-05-15 14:15:00|5974.8|5971.8|5969.2|5966.2|5975.6|5973.6|5968.7|5966.1|428
1589552400000|2020-05-15 14:20:00|5969.1|5966.1|5966.2|5963.2|5971.8|5968.8|5965.7|5963.2|403
1589552700000|2020-05-15 14:25:00|5966.3|5963.3|5966.6|5963.6|5967.8|5964.8|5963.4|5961|430
1589553000000|2020-05-15 14:30:00|5966.5|5963.5|5960.8|5957.8|5966.6|5963.6|5960|5957.7|465
1589553300000|2020-05-15 14:35:00|5960.9|5957.9|5962.5|5960.7|5965.6|5963.1|5956.6|5954.2|543
1589553600000|2020-05-15 14:40:00|5962.4|5960.6|5958.4|5955.4|5964.1|5961.7|5957.4|5955.1|498
1589553900000|2020-05-15 14:45:00|5958.3|5955.3|5956.4|5953.4|5958.6|5955.8|5953.1|5950.8|521
1589554200000|2020-05-15 14:50:00|5955.3|5953.5|5942.3|5940.5|5955.8|5953.5|5938.6|5936.2|690
1589554500000|2020-05-15 14:55:00|5942.1|5940.3|5933.1|5931.3|5942.2|5940.3|5930.6|5928.5|747
1589554800000|2020-05-15 15:00:00|5932.9|5931.1|5934.8|5931.8|5937.8|5936|5932|5930.2|591
1589555100000|2020-05-15 15:05:00|5934.7|5931.7|5938.1|5935.1|5939.5|5937.2|5933.4|5930.9|486
1589555400000|2020-05-15 15:10:00|5937.3|5935.5|5935.6|5933.8|5938.3|5936.4|5934|5931.6|476
1589555700000|2020-05-15 15:15:00|5935.5|5933.7|5929.7|5927.9|5936.2|5934.2|5928.7|5926.3|433
1589556000000|2020-05-15 15:20:00|5929.6|5927.8|5928|5926.2|5931.2|5928.9|5926.5|5924.4|480
1589556300000|2020-05-15 15:25:00|5927.9|5926.1|5925.3|5923.5|5929.2|5927.1|5923.1|5921.3|418
1589556600000|2020-05-15 15:30:00|5925.1|5923.3|5932|5930.2|5933|5931.2|5924.7|5922.7|405
1589556900000|2020-05-15 15:35:00|5931.9|5930.1|5926.4|5924.6|5932.8|5930.5|5925.7|5923.9|356
1589557200000|2020-05-15 15:40:00|5926.3|5924.5|5925|5923.2|5927.7|5925.9|5924|5922.2|370
1589557500000|2020-05-15 15:45:00|5925.1|5923.3|5922.7|5920.9|5926|5924.2|5922.1|5920.3|351
1589557800000|2020-05-15 15:50:00|5922.8|5921|5927|5925.2|5927.1|5925.3|5922.3|5920.5|391
1589558100000|2020-05-15 15:55:00|5927.1|5925.3|5929|5927.2|5932.6|5930.3|5927.1|5925.3|386
1589558400000|2020-05-15 16:00:00|5928.9|5927.1|5928.8|5927|5930.9|5929|5927.7|5925.5|341
1589558700000|2020-05-15 16:05:00|5928.9|5927.1|5930.2|5928.4|5930.8|5928.6|5926.8|5924.5|313
1589559000000|2020-05-15 16:10:00|5930.3|5928.5|5931.1|5929.3|5931.7|5929.3|5927.1|5925.3|244
1589559300000|2020-05-15 16:15:00|5931|5929.2|5930.9|5929.1|5932.6|5930.3|5927.2|5925.1|316
1589559600000|2020-05-15 16:20:00|5931|5929.2|5933.2|5931.4|5934.7|5932.9|5930.9|5928.5|391
1589559900000|2020-05-15 16:25:00|5933.1|5931.3|5931.7|5929.9|5934.8|5932.9|5931.6|5929.1|291
1589560200000|2020-05-15 16:30:00|5931.8|5930|5933.9|5932.1|5935.7|5933.9|5931.3|5929.4|259
1589560500000|2020-05-15 16:35:00|5934|5932.2|5931.6|5929.8|5934.3|5932.3|5931.3|5929.1|267
1589560800000|2020-05-15 16:40:00|5931.7|5929.9|5928|5926.2|5933.7|5931.5|5927.9|5926.1|295
1589561100000|2020-05-15 16:45:00|5927.9|5926.1|5930.3|5928.5|5931|5928.7|5927.7|5925.3|303
1589561400000|2020-05-15 16:50:00|5929.9|5928.1|5927.6|5924.6|5930.5|5928.2|5926.8|5924.5|288
1589561700000|2020-05-15 16:55:00|5927.4|5924.4|5929.3|5926.3|5929.3|5926.3|5924.7|5922.3|296
1589562000000|2020-05-15 17:00:00|5928.6|5926.8|5931.5|5928.5|5933|5930.5|5928.1|5925.9|317
1589562300000|2020-05-15 17:05:00|5931.4|5928.4|5929.8|5926.8|5932.3|5930|5928.7|5926.4|244
1589562600000|2020-05-15 17:10:00|5929.6|5927.8|5933.7|5930.7|5934.7|5932.3|5929.1|5927.3|262
1589562900000|2020-05-15 17:15:00|5933.6|5930.6|5931.1|5929.3|5933.9|5931.9|5930.7|5928.4|267
1589563200000|2020-05-15 17:20:00|5931.2|5929.4|5930.9|5929.1|5932.3|5930|5930.5|5928.3|252
1589563500000|2020-05-15 17:25:00|5930.8|5929|5932.6|5930.8|5934.9|5932.7|5930.4|5928|281
1589563800000|2020-05-15 17:30:00|5932.7|5930.9|5931.7|5929.9|5932.9|5930.9|5930.6|5928.8|235
1589564100000|2020-05-15 17:35:00|5931.6|5929.8|5933.8|5932|5934.2|5932.1|5930|5927.6|260
1589564400000|2020-05-15 17:40:00|5933.5|5931.7|5932.9|5931.1|5935.4|5933|5931.7|5929.8|174
1589564700000|2020-05-15 17:45:00|5932.8|5931|5933.3|5930.3|5933.4|5931.6|5931.7|5929.6|229
1589565000000|2020-05-15 17:50:00|5932.8|5931|5932.2|5930.4|5934.8|5932.9|5931.8|5929.4|249
1589565300000|2020-05-15 17:55:00|5932.3|5930.5|5932.1|5930.3|5933|5930.9|5929.5|5927.2|210
1589565600000|2020-05-15 18:00:00|5931.9|5930.1|5935.2|5933.4|5935.9|5933.7|5931.7|5929.9|248
1589565900000|2020-05-15 18:05:00|5935.7|5932.7|5932.4|5930.6|5936.5|5934.2|5932|5929.8|195
1589566200000|2020-05-15 18:10:00|5932.3|5930.5|5932.9|5931.1|5934.3|5931.9|5931.4|5929.6|193
1589566500000|2020-05-15 18:15:00|5933|5931.2|5933|5931.2|5934.3|5932.5|5932.5|5930.7|192
1589566800000|2020-05-15 18:20:00|5932.9|5931.1|5933.6|5931.8|5933.8|5932|5931.8|5929.6|220
1589567100000|2020-05-15 18:25:00|5933.5|5931.7|5934.9|5933.1|5935.8|5933.8|5933.4|5931.6|246
1589567400000|2020-05-15 18:30:00|5935|5933.2|5933.3|5931.5|5935.4|5933.4|5932.7|5930.8|186
1589567700000|2020-05-15 18:35:00|5933.2|5931.4|5931.9|5930.1|5933.3|5931.5|5930.7|5928.4|178
1589568000000|2020-05-15 18:40:00|5931.8|5930|5931.7|5929.9|5932.8|5930.4|5930.6|5928.8|237
1589568300000|2020-05-15 18:45:00|5932.1|5929.1|5932.8|5931|5933.4|5931|5930.8|5928.5|160
1589568600000|2020-05-15 18:50:00|5932.9|5931.1|5935.8|5934|5936.6|5934.1|5932.9|5931|197
1589568900000|2020-05-15 18:55:00|5935.9|5934.1|5932.4|5929.4|5936.4|5934.2|5931.1|5928.7|311
1589569200000|2020-05-15 19:00:00|5932.3|5929.3|5933.7|5930.7|5934.4|5931.9|5931.8|5929.2|274
1589569500000|2020-05-15 19:05:00|5933.8|5930.8|5933.7|5930.7|5934.6|5931.6|5932.4|5929.9|173
1589569800000|2020-05-15 19:10:00|5933.6|5930.6|5933.3|5930.3|5934.1|5931.9|5931.7|5929|261
1589570100000|2020-05-15 19:15:00|5933.5|5930.5|5933.5|5931.7|5934.6|5931.9|5932.7|5930|203
1589570400000|2020-05-15 19:20:00|5933.4|5931.6|5930.5|5928.7|5934.9|5932.6|5930.4|5928.3|169
1589570700000|2020-05-15 19:25:00|5930.6|5928.8|5930|5927|5932.3|5929.9|5929.5|5926.5|215
1589571000000|2020-05-15 19:30:00|5929.9|5926.9|5930.9|5929.1|5931.7|5929.3|5928.8|5926.4|177
1589571300000|2020-05-15 19:35:00|5931|5929.2|5931.8|5930|5933.7|5931.1|5930.9|5928.6|203
1589571600000|2020-05-15 19:40:00|5931.9|5930.1|5931.1|5929.3|5932.5|5930.3|5930.6|5927.6|161
1589571900000|2020-05-15 19:45:00|5930.9|5929.1|5932.7|5930.9|5933.7|5931.1|5930.5|5927.8|247
1589572200000|2020-05-15 19:50:00|5932.8|5931|5932.9|5929.9|5934.2|5931.8|5932.1|5929.7|173
1589572500000|2020-05-15 19:55:00|5932.7|5929.7|5933|5930|5933.7|5930.9|5930.8|5928.5|237
1589572800000|2020-05-15 20:00:00|5932.6|5929.6|5930.4|5927.4|5932.6|5929.6|5929.6|5926.6|197
1589573100000|2020-05-15 20:05:00|5930.5|5927.5|5930|5927|5931.1|5928.1|5928.7|5925.7|165
1589573400000|2020-05-15 20:10:00|5929.9|5926.9|5926.8|5923.8|5930|5927|5926.4|5923.4|162
1589573700000|2020-05-15 20:15:00|5927|5924|5928.3|5925.3|5928.8|5926.1|5926.1|5923.5|154
1589574000000|2020-05-15 20:20:00|5928.2|5925.2|5930.4|5927.4|5930.7|5927.7|5927.4|5924.4|102
1589574300000|2020-05-15 20:25:00|5930.3|5927.3|5932.6|5929.6|5932.7|5929.7|5930.3|5927.3|142
1589574600000|2020-05-15 20:30:00|5932.5|5929.5|5932|5929|5932.7|5930|5931.3|5928.3|110
1589574900000|2020-05-15 20:35:00|5932.1|5929.1|5932.4|5929.4|5933.5|5930.5|5932.1|5929.1|126
1589575200000|2020-05-15 20:40:00|5932.3|5929.3|5934.5|5931.5|5934.6|5931.6|5931|5928|132
1589575500000|2020-05-15 20:45:00|5934.6|5931.6|5936.8|5933.8|5939.5|5935.9|5934.4|5931.4|274
1589575800000|2020-05-15 20:50:00|5936.7|5933.7|5936.7|5933.7|5939.4|5936.4|5936.1|5932.8|270
1589576100000|2020-05-15 20:55:00|5936.8|5933.8|5935.6|5931.6|5937.1|5933.8|5934.5|5930.5|211
1589745600000|2020-05-17 20:00:00|5935.9|5925.9|5935.9|5925.9|5936.4|5926.4|5934.8|5924.8|6
1589745900000|2020-05-17 20:05:00|5936.3|5926.3|5938.4|5928.5|5941.4|5931.4|5934.9|5924.9|32
1589746500000|2020-05-17 20:15:00|5942|5932|5938.4|5928.5|5942|5932|5938.4|5928.5|2
1589747100000|2020-05-17 20:25:00|5942|5932|5938.3|5928.5|5942|5932|5938.3|5928.5|3
1589747400000|2020-05-17 20:30:00|5942.2|5932.2|5942|5932|5942.2|5932.2|5941.9|5931.9|6
1589747700000|2020-05-17 20:35:00|5941.9|5931.9|5938.3|5928.5|5942.2|5932.2|5938.3|5928.5|10
1589748000000|2020-05-17 20:40:00|5940.4|5934.1|5943.9|5938.2|5946.3|5939.6|5939|5934.1|34
1589748300000|2020-05-17 20:45:00|5944.6|5937.7|5945.1|5939.6|5947.1|5940.9|5939.5|5934.8|35
1589748600000|2020-05-17 20:50:00|5945|5939.5|5944.2|5938.7|5945.2|5939.7|5944.2|5938.7|18
1589748900000|2020-05-17 20:55:00|5946.5|5936.5|5945|5939.5|5947|5939.5|5943.7|5936.5|88
1589749200000|2020-05-17 21:00:00|5944.8|5939.3|5941.9|5935.9|5949.5|5941.2|5938.9|5932|142
1589749500000|2020-05-17 21:05:00|5941.4|5935.8|5934.4|5929.6|5944.3|5937|5934.1|5927.3|211
1589749800000|2020-05-17 21:10:00|5934.5|5929.7|5931.6|5927.6|5937.7|5932.2|5930.8|5925.8|181
1589750100000|2020-05-17 21:15:00|5931.8|5927.2|5931.4|5927.4|5933|5928.7|5930.5|5925.2|137
1589750400000|2020-05-17 21:20:00|5931.3|5927.3|5936.2|5929.4|5936.2|5930.1|5931.3|5926|123
1589750700000|2020-05-17 21:25:00|5934.4|5929|5935|5928.7|5936|5930.3|5933.7|5928.3|122
1589751000000|2020-05-17 21:30:00|5935.2|5928.5|5934.6|5929.6|5936.5|5931.1|5933.7|5927.5|109
1589751300000|2020-05-17 21:35:00|5934.8|5930|5935.7|5928.3|5936.7|5931.2|5934.4|5927.8|136
1589751600000|2020-05-17 21:40:00|5935.8|5928.2|5932.4|5927.5|5936|5931.2|5932|5925.6|173
1589751900000|2020-05-17 21:45:00|5933.1|5928.4|5931.1|5925.7|5933.3|5928.4|5930.3|5924.3|143
1589752200000|2020-05-17 21:50:00|5931.3|5925.8|5930.7|5926.7|5931.3|5927.8|5930|5925.7|108
1589752500000|2020-05-17 21:55:00|5930.8|5926.8|5927.8|5924.3|5931.2|5927.4|5927.7|5923.7|191
1589752800000|2020-05-17 22:00:00|5929.3|5925.3|5933.2|5929.9|5933.4|5930.1|5926.1|5922.4|454
1589753100000|2020-05-17 22:05:00|5932.8|5929.8|5938.6|5935.6|5939.4|5936.4|5932.6|5929.6|303
1589753400000|2020-05-17 22:10:00|5938.7|5935.7|5939.1|5936.1|5942.7|5939.7|5937.6|5934.6|325
1589753700000|2020-05-17 22:15:00|5939|5936|5944|5941|5945.4|5942.4|5938.8|5935.8|225
1589754000000|2020-05-17 22:20:00|5944.1|5941.1|5941.2|5938.2|5944.1|5941.1|5940.2|5937.2|121
1589754300000|2020-05-17 22:25:00|5941.3|5938.3|5945|5942|5945.2|5942.2|5941|5938|207
1589754600000|2020-05-17 22:30:00|5945.1|5942.1|5938|5935|5945.8|5942.8|5936.9|5934.5|323
1589754900000|2020-05-17 22:35:00|5938.1|5935.1|5936.5|5933.5|5939.7|5936.7|5930.7|5927.7|343
1589755200000|2020-05-17 22:40:00|5936.6|5933.6|5937.4|5934.4|5941.1|5938.1|5933.1|5930.1|539
1589755500000|2020-05-17 22:45:00|5937.3|5934.3|5940.4|5937.4|5941.1|5938.1|5936.3|5933.3|275
1589755800000|2020-05-17 22:50:00|5940.6|5937.6|5942.8|5939.8|5944.6|5941.6|5938|5935|361
1589756100000|2020-05-17 22:55:00|5943.4|5940.4|5941.5|5938.5|5943.4|5940.4|5939.3|5936.3|226
1589756400000|2020-05-17 23:00:00|5941.2|5938.2|5944.1|5941.1|5944.3|5941.3|5940.1|5937.1|237
1589756700000|2020-05-17 23:05:00|5944|5941|5944.2|5941.2|5944.7|5941.9|5941.4|5938.6|184
1589757000000|2020-05-17 23:10:00|5944.1|5941.1|5942.2|5939.2|5945.4|5942.4|5941.6|5939.1|189
1589757300000|2020-05-17 23:15:00|5942.3|5939.3|5940.8|5937.8|5942.9|5940|5939.8|5936.8|191
1589757600000|2020-05-17 23:20:00|5940.7|5937.7|5944.1|5941.1|5944.4|5941.7|5940.5|5937.5|192
1589757900000|2020-05-17 23:25:00|5944.3|5941.3|5944.2|5941.2|5945.4|5942.7|5943.7|5941|132
1589758200000|2020-05-17 23:30:00|5944.1|5941.1|5942.4|5939.4|5944.2|5941.2|5941.9|5938.9|192
1589758500000|2020-05-17 23:35:00|5942.3|5939.3|5940.4|5937.4|5942.3|5939.3|5939.7|5936.7|182
1589758800000|2020-05-17 23:40:00|5940.3|5937.3|5940.2|5937.2|5940.4|5937.8|5937.3|5934.8|211
1589759100000|2020-05-17 23:45:00|5939.8|5936.8|5940|5938.2|5942.4|5939.4|5939.2|5936.3|176
1589759400000|2020-05-17 23:50:00|5940.8|5937.8|5938.1|5935.1|5941.5|5939|5938.1|5935.1|179
1589759700000|2020-05-17 23:55:00|5938|5935|5936.9|5933.9|5938.1|5935.3|5935.4|5933|174
1589760000000|2020-05-18 00:00:00|5937|5934|5932.5|5930.7|5937.5|5935.1|5932.3|5930|225
1589760300000|2020-05-18 00:05:00|5932.4|5930.6|5931.3|5928.3|5933.1|5930.8|5930.5|5928.1|223
1589760600000|2020-05-18 00:10:00|5931.2|5928.2|5933.3|5930.3|5934.4|5931.8|5930.3|5927.9|289
1589760900000|2020-05-18 00:15:00|5933.1|5930.1|5932.8|5929.8|5936.4|5933.4|5932|5929|320
1589761200000|2020-05-18 00:20:00|5932.7|5929.7|5938.7|5935.7|5939|5936|5932.4|5929.7|275
1589761500000|2020-05-18 00:25:00|5938.6|5935.6|5939.3|5936.3|5940.5|5938|5937.1|5934.1|262
1589761800000|2020-05-18 00:30:00|5939.4|5936.4|5942|5939|5942.6|5940.3|5938.8|5935.8|250
1589762100000|2020-05-18 00:35:00|5942.1|5939.1|5940.3|5937.3|5942.2|5939.2|5939.4|5937.1|219
1589762400000|2020-05-18 00:40:00|5940.4|5937.4|5940.9|5937.9|5941.9|5938.9|5939.6|5937.2|186
1589762700000|2020-05-18 00:45:00|5940.8|5937.8|5938.6|5935.6|5941.3|5938.9|5937.1|5934.5|190
1589763000000|2020-05-18 00:50:00|5938.7|5935.7|5942.3|5940.5|5942.3|5940.5|5937.2|5934.7|276
1589763300000|2020-05-18 00:55:00|5943.1|5940.1|5939.6|5936.6|5943.1|5940.5|5938.9|5936.5|271
1589763600000|2020-05-18 01:00:00|5939.3|5936.3|5941.8|5938.8|5941.9|5938.9|5938.3|5935.8|251
1589763900000|2020-05-18 01:05:00|5941.9|5938.9|5943.2|5940.2|5943.3|5940.3|5941.3|5938.3|206
1589764200000|2020-05-18 01:10:00|5943.1|5940.1|5943.5|5940.5|5944.2|5941.5|5941.3|5938.9|282
1589764500000|2020-05-18 01:15:00|5943.7|5940.7|5948.6|5945.6|5950.4|5947.4|5943.7|5940.7|401
1589764800000|2020-05-18 01:20:00|5948.5|5945.5|5948.7|5945.7|5952|5949|5947.9|5944.9|242
1589765100000|2020-05-18 01:25:00|5948.6|5945.6|5948.7|5945.7|5951.2|5948.6|5947.6|5945.1|190
1589765400000|2020-05-18 01:30:00|5948.6|5945.6|5951.4|5949.6|5952|5949.8|5947.6|5945|225
1589765700000|2020-05-18 01:35:00|5951.5|5949.7|5951.9|5948.9|5952.2|5949.9|5949.8|5947.4|237
1589766000000|2020-05-18 01:40:00|5952|5949|5952.8|5949.8|5953.2|5950.6|5950.8|5948.2|219
1589766300000|2020-05-18 01:45:00|5952.7|5949.7|5948.8|5945.8|5954.2|5951.7|5948.4|5945.4|288
1589766600000|2020-05-18 01:50:00|5948.9|5945.9|5950.8|5947.8|5951.2|5948.8|5948.5|5945.5|203
1589766900000|2020-05-18 01:55:00|5950.9|5947.9|5952.4|5949.4|5953.6|5950.8|5950.3|5947.9|327
1589767200000|2020-05-18 02:00:00|5952.3|5949.3|5955.2|5952.2|5957.1|5954.7|5951.8|5949|311
1589767500000|2020-05-18 02:05:00|5955.3|5952.3|5959.7|5956.7|5960.5|5958.1|5955.2|5952.2|293
1589767800000|2020-05-18 02:10:00|5959.6|5956.6|5961.1|5958.1|5961.2|5958.2|5958.7|5956.2|235
1589768100000|2020-05-18 02:15:00|5961.2|5958.2|5959.7|5956.7|5962|5959|5958.7|5956.2|203
1589768400000|2020-05-18 02:20:00|5959.8|5956.8|5960.4|5957.4|5961.6|5958.9|5958.5|5955.5|205
1589768700000|2020-05-18 02:25:00|5960.5|5957.5|5962.3|5959.3|5963.2|5960.2|5960.3|5957.4|275
1589769000000|2020-05-18 02:30:00|5962.6|5959.6|5961.1|5958.1|5962.6|5959.6|5959.9|5957.8|246
1589769300000|2020-05-18 02:35:00|5961.2|5958.2|5958.9|5955.9|5961.2|5958.8|5957.6|5955.3|232
1589769600000|2020-05-18 02:40:00|5959|5956|5961.1|5958.1|5961.1|5958.7|5958.5|5956|156
1589769900000|2020-05-18 02:45:00|5961|5958|5956.7|5953.7|5961.3|5958.4|5956.2|5953.4|254
1589770200000|2020-05-18 02:50:00|5956.8|5953.8|5958.2|5955.2|5959.9|5957.5|5956.6|5953.6|158
1589770500000|2020-05-18 02:55:00|5958.1|5955.1|5955.2|5953.4|5959|5956.4|5955.2|5952.4|198
1589770800000|2020-05-18 03:00:00|5955.9|5952.9|5956.1|5953.1|5957.2|5954.7|5954.2|5951.8|198
1589771100000|2020-05-18 03:05:00|5956.2|5953.2|5956|5953|5957.2|5954.8|5955.3|5952.9|156
1589771400000|2020-05-18 03:10:00|5956.1|5953.1|5958.4|5955.4|5958.9|5956.4|5955.2|5952.8|130
1589771700000|2020-05-18 03:15:00|5958.3|5955.3|5957.9|5956.1|5958.6|5956.5|5956.7|5954.2|157
1589772000000|2020-05-18 03:20:00|5957.8|5956|5957.8|5956|5958.6|5956.4|5957.7|5955.3|84
1589772300000|2020-05-18 03:25:00|5957.9|5956.1|5958.8|5957|5958.8|5957|5956.8|5954.9|115
1589772600000|2020-05-18 03:30:00|5958.7|5956.9|5957.7|5955.9|5959.3|5957.4|5957.4|5955.6|113
1589772900000|2020-05-18 03:35:00|5957.8|5956|5959.2|5956.2|5959.7|5957.9|5957.2|5955.2|121
1589773200000|2020-05-18 03:40:00|5959.1|5956.1|5956.7|5954.9|5959.1|5956.9|5956.6|5954.4|115
1589773500000|2020-05-18 03:45:00|5956.9|5955.1|5954.8|5953|5957.2|5955.1|5954|5952.2|145
1589773800000|2020-05-18 03:50:00|5954.9|5953.1|5955.4|5953.6|5956.8|5954.5|5954.4|5952.1|167
1589774100000|2020-05-18 03:55:00|5955.5|5953.7|5954.8|5953|5956.3|5954|5954.4|5952|132
1589774400000|2020-05-18 04:00:00|5955|5953.2|5955.2|5953.4|5957.2|5955.4|5954.6|5952.5|146
1589774700000|2020-05-18 04:05:00|5955|5953.2|5954.7|5951.7|5956.8|5954.9|5953.9|5951.6|187
1589775000000|2020-05-18 04:10:00|5954.8|5951.8|5953.6|5951.8|5955.3|5952.7|5952.7|5950.2|192
1589775300000|2020-05-18 04:15:00|5953.7|5951.9|5951|5949.2|5954.3|5951.9|5950.9|5949|142
1589775600000|2020-05-18 04:20:00|5951.1|5949.3|5952.5|5950.7|5952.9|5951.1|5950.8|5949|137
1589775900000|2020-05-18 04:25:00|5952.4|5950.6|5955.3|5952.3|5955.3|5952.3|5952.4|5950.5|140
1589776200000|2020-05-18 04:30:00|5955.6|5952.6|5952.7|5950.9|5955.9|5952.9|5952.6|5950.8|141
1589776500000|2020-05-18 04:35:00|5952.5|5950.7|5952.7|5950.9|5953.6|5951.7|5952.2|5950.4|129
1589776800000|2020-05-18 04:40:00|5952.8|5951|5953.3|5951.5|5955.6|5953.8|5952.7|5950.8|189
1589777100000|2020-05-18 04:45:00|5953.6|5951.8|5952.2|5950.4|5953.9|5952.1|5952|5950.2|120
1589777400000|2020-05-18 04:50:00|5952.3|5950.5|5952|5949|5954.5|5952|5951.3|5948.9|181
1589777700000|2020-05-18 04:55:00|5951.9|5948.9|5954.2|5951.2|5954.6|5951.9|5950|5948.1|185
1589778000000|2020-05-18 05:00:00|5954.1|5951.1|5953.2|5950.2|5954.5|5952|5952|5949.8|199
1589778300000|2020-05-18 05:05:00|5953.1|5950.1|5952.6|5950.8|5954.1|5951.6|5952.3|5950.1|147
1589778600000|2020-05-18 05:10:00|5952.9|5951.1|5952|5950.2|5953.7|5951.3|5951.4|5949.2|160
1589778900000|2020-05-18 05:15:00|5952.1|5950.3|5951|5949.2|5954.2|5952.1|5950.6|5948.4|198
1589779200000|2020-05-18 05:20:00|5951.5|5948.5|5949.2|5947.4|5951.6|5949.2|5948.5|5946.5|171
1589779500000|2020-05-18 05:25:00|5949.3|5947.5|5948.3|5946.5|5950.4|5947.9|5947.8|5945.5|195
1589779800000|2020-05-18 05:30:00|5948.5|5946.7|5949.9|5946.9|5950.8|5948.4|5948|5946.2|183
1589780100000|2020-05-18 05:35:00|5949.8|5946.8|5950.5|5947.5|5950.6|5948.4|5949.2|5946.8|113
1589780400000|2020-05-18 05:40:00|5950.4|5947.4|5951.5|5948.5|5952.3|5950|5949.8|5947.4|162
1589780700000|2020-05-18 05:45:00|5951.6|5948.6|5949.3|5947.5|5952.4|5950.4|5948.5|5946.7|191
1589781000000|2020-05-18 05:50:00|5949.4|5947.6|5951|5949.2|5952.3|5949.8|5949.2|5946.9|238
1589781300000|2020-05-18 05:55:00|5950.9|5949.1|5949.6|5946.6|5951.8|5949.7|5948.9|5946.5|169
1589781600000|2020-05-18 06:00:00|5949.7|5946.7|5950.2|5947.2|5951.7|5949.2|5949.4|5946.7|163
1589781900000|2020-05-18 06:05:00|5950.1|5947.1|5948.5|5946.7|5950.8|5948.5|5948.1|5946.2|227
1589782200000|2020-05-18 06:10:00|5948.6|5946.8|5951.1|5948.1|5951.3|5949.3|5947.8|5945.6|205
1589782500000|2020-05-18 06:15:00|5950.8|5949|5951.9|5948.9|5952.8|5950.5|5949.6|5947.6|278
1589782800000|2020-05-18 06:20:00|5951.4|5949.6|5952.5|5950.7|5953.3|5951.1|5950|5948|292
1589783100000|2020-05-18 06:25:00|5952.6|5950.8|5955.9|5952.9|5955.9|5953.6|5952.3|5950.2|189
1589783400000|2020-05-18 06:30:00|5955.8|5952.8|5958.1|5955.1|5959.4|5957|5955.5|5952.8|254
1589783700000|2020-05-18 06:35:00|5958.2|5955.2|5958|5956.2|5959.2|5956.7|5956.8|5954.4|166
1589784000000|2020-05-18 06:40:00|5957.8|5956|5958.7|5955.7|5959.2|5956.9|5957.6|5955.3|203
1589784300000|2020-05-18 06:45:00|5958.8|5955.8|5954.4|5952.6|5958.8|5956|5954.2|5952.4|183
1589784600000|2020-05-18 06:50:00|5954.3|5952.5|5955.3|5953.5|5956|5953.8|5953.8|5951.4|154
1589784900000|2020-05-18 06:55:00|5955.4|5953.6|5956.4|5953.4|5959.7|5957.9|5954.6|5952.8|263
1589785200000|2020-05-18 07:00:00|5956.3|5953.3|5959.6|5957.8|5960.3|5958|5953.4|5951.2|342
1589785500000|2020-05-18 07:05:00|5959.7|5957.9|5963.6|5961.8|5965.1|5962.7|5959.7|5957.9|360
1589785800000|2020-05-18 07:10:00|5963.7|5961.9|5960.3|5958.5|5964.4|5962|5959.1|5956.1|289
1589786100000|2020-05-18 07:15:00|5960.4|5958.6|5959.2|5957.4|5963.4|5961.3|5958.8|5957|288
1589786400000|2020-05-18 07:20:00|5959.1|5957.3|5961.4|5959.6|5964.2|5962|5959.1|5957.3|294
1589786700000|2020-05-18 07:25:00|5961.3|5959.5|5959.8|5958|5962.4|5960.1|5958.2|5956.1|299
1589787000000|2020-05-18 07:30:00|5959.7|5957.9|5961|5958|5963.1|5960.8|5959.6|5957.3|280
1589787300000|2020-05-18 07:35:00|5961.1|5958.1|5960.4|5957.4|5962.3|5960.1|5959.5|5957.2|305
1589787600000|2020-05-18 07:40:00|5960.3|5957.3|5959.8|5958|5961.6|5959.7|5958.2|5956.4|281
1589787900000|2020-05-18 07:45:00|5959.9|5958.1|5954.4|5952.6|5960.6|5958.8|5954.2|5951.9|300
1589788200000|2020-05-18 07:50:00|5954.5|5952.7|5957.4|5955.6|5958.3|5956.4|5954.4|5952.6|266
1589788500000|2020-05-18 07:55:00|5957.2|5955.4|5956.5|5954.7|5958.8|5956.8|5955.2|5953.4|282
1589788800000|2020-05-18 08:00:00|5957.2|5955.4|5962.2|5959.2|5965.2|5963|5957.2|5955.4|368
1589789100000|2020-05-18 08:05:00|5962.1|5959.1|5961.3|5959.5|5964.1|5961.8|5959.3|5957.5|349
1589789400000|2020-05-18 08:10:00|5961.4|5959.6|5960.6|5958.8|5962.6|5960.8|5959.6|5957.4|284
1589789700000|2020-05-18 08:15:00|5961.4|5958.4|5962.4|5960.6|5962.6|5960.8|5959.5|5957.7|326
1589790000000|2020-05-18 08:20:00|5962.3|5960.5|5955.8|5954|5962.6|5960.8|5955.8|5953.7|326
1589790300000|2020-05-18 08:25:00|5956.5|5953.5|5959.3|5957.5|5959.5|5957.6|5955.1|5953.3|244
1589790600000|2020-05-18 08:30:00|5959.2|5957.4|5956|5953|5960.4|5958|5954.4|5952.6|314
1589790900000|2020-05-18 08:35:00|5955.9|5952.9|5953.5|5951.7|5956.6|5954.4|5953.4|5951.6|261
1589791200000|2020-05-18 08:40:00|5953.4|5951.6|5945.5|5943.7|5953.8|5951.7|5944.2|5942.4|374
1589791500000|2020-05-18 08:45:00|5945.7|5943.9|5950.2|5948.4|5950.8|5948.7|5945.6|5943.8|259
1589791800000|2020-05-18 08:50:00|5950.1|5948.3|5950.4|5948.6|5951.1|5948.8|5946.7|5944.9|269
1589792100000|2020-05-18 08:55:00|5950.6|5948.8|5953.4|5951.6|5954.1|5951.8|5950.5|5948.6|296
1589792400000|2020-05-18 09:00:00|5953.5|5951.7|5950.5|5948.7|5953.5|5951.7|5950.2|5948.4|266
1589792700000|2020-05-18 09:05:00|5950.6|5948.8|5951.1|5949.3|5951.5|5949.7|5949.6|5947.6|248
1589793000000|2020-05-18 09:10:00|5951|5949.2|5950.6|5948.8|5952.5|5950.4|5950.1|5948.3|190
1589793300000|2020-05-18 09:15:00|5950.8|5949|5948.7|5946.9|5951.2|5949.1|5947.5|5945.7|227
1589793600000|2020-05-18 09:20:00|5948.8|5947|5949.9|5948.1|5950.3|5948.1|5948|5945.8|182
1589793900000|2020-05-18 09:25:00|5950.1|5948.3|5948.6|5946.8|5950.5|5948.7|5947.5|5945.2|179
1589794200000|2020-05-18 09:30:00|5948.7|5946.9|5946.6|5944.8|5949.6|5947.8|5946.5|5944.7|149
1589794500000|2020-05-18 09:35:00|5946.5|5944.7|5950.1|5947.1|5950.1|5947.7|5946.3|5944.5|221
1589794800000|2020-05-18 09:40:00|5950|5947|5950|5947|5952.1|5949.8|5948.6|5946.1|196
1589795100000|2020-05-18 09:45:00|5949.9|5946.9|5951.1|5949.3|5951.3|5949.5|5947.8|5945.3|192
1589795400000|2020-05-18 09:50:00|5951.2|5949.4|5952.1|5950.3|5953.5|5951.7|5950.3|5948.2|190
1589795700000|2020-05-18 09:55:00|5952.2|5950.4|5954.6|5952.8|5956|5953.8|5952.1|5950.1|168
1589796000000|2020-05-18 10:00:00|5954.7|5952.9|5957.3|5955.5|5958.4|5956.3|5952.6|5950.8|256
1589796300000|2020-05-18 10:05:00|5957.2|5955.4|5957.7|5955.9|5957.8|5955.9|5954.9|5953.1|205
1589796600000|2020-05-18 10:10:00|5957.6|5955.8|5959|5957.2|5959.9|5958|5957.4|5955.6|175
1589796900000|2020-05-18 10:15:00|5958.6|5956.8|5957.4|5955.6|5959.2|5957|5955.5|5953.7|209
1589797200000|2020-05-18 10:20:00|5957.3|5955.5|5957.5|5955.7|5958.7|5956.9|5955.5|5953.2|221
1589797500000|2020-05-18 10:25:00|5957.6|5955.8|5957.8|5956|5958.5|5956.4|5957.2|5955|157
1589797800000|2020-05-18 10:30:00|5958|5956.2|5957.7|5955.9|5958|5956.2|5954.7|5952.8|198
1589798100000|2020-05-18 10:35:00|5957.6|5955.8|5958.5|5956.7|5958.7|5956.9|5957.4|5955.6|171
1589798400000|2020-05-18 10:40:00|5958.6|5956.8|5960.5|5958.7|5961.5|5959.7|5958.6|5956.8|186
1589798700000|2020-05-18 10:45:00|5960.6|5958.8|5961.8|5960|5962.9|5961.1|5958.9|5957.1|197
1589799000000|2020-05-18 10:50:00|5961.7|5959.9|5965.5|5963.7|5965.9|5963.8|5961.7|5959.8|215
1589799300000|2020-05-18 10:55:00|5965.6|5963.8|5965.8|5964|5966.7|5964.9|5964.1|5962.3|243
1589799600000|2020-05-18 11:00:00|5965.9|5964.1|5962.1|5960.3|5967.9|5965.7|5962.1|5960.3|229
1589799900000|2020-05-18 11:05:00|5962.2|5960.4|5965.1|5963.3|5965.8|5963.8|5962.2|5960.4|200
1589800200000|2020-05-18 11:10:00|5965|5963.2|5966.2|5964.4|5968|5965.8|5963.5|5961.7|223
1589800500000|2020-05-18 11:15:00|5966.3|5964.5|5972.4|5969.4|5973.5|5970.7|5966.3|5964.5|359
1589800800000|2020-05-18 11:20:00|5972.5|5969.5|5971.5|5969.7|5973.6|5971|5971|5968.9|269
1589801100000|2020-05-18 11:25:00|5971.6|5969.8|5970.7|5968.9|5971.9|5970.1|5969.5|5967.7|203
1589801400000|2020-05-18 11:30:00|5971|5969.2|5968.9|5967.1|5972.8|5970.6|5968.3|5966.1|323
1589801700000|2020-05-18 11:35:00|5969.7|5966.7|5975.2|5973.4|5975.7|5973.6|5967.6|5965.2|286
1589802000000|2020-05-18 11:40:00|5975.3|5973.5|5981.2|5979.4|5982|5980.2|5974.8|5972.4|438
1589802300000|2020-05-18 11:45:00|5981.3|5979.5|5983.7|5981.9|5984.8|5982.5|5979.5|5977.7|364
1589802600000|2020-05-18 11:50:00|5983.6|5981.8|5984.3|5982.5|5985.7|5983.8|5982.9|5980.8|320
1589802900000|2020-05-18 11:55:00|5984.4|5982.6|5983.6|5981.8|5985.8|5983.8|5981.5|5979.3|293
1589803200000|2020-05-18 12:00:00|5983.5|5981.7|5983.5|5981.7|5993.2|5990.2|5983.2|5981|450
1589803500000|2020-05-18 12:05:00|5983.6|5981.8|5985.7|5983.9|5986.3|5984|5983.1|5980.9|278
1589803800000|2020-05-18 12:10:00|5985.8|5984|5986.5|5984.7|5987.6|5985.4|5984.5|5982.6|306
1589804100000|2020-05-18 12:15:00|5986.6|5984.8|5992.1|5990.3|5993.4|5991|5985.6|5983.5|393
1589804400000|2020-05-18 12:20:00|5992|5990.2|5987.7|5985.9|5992.8|5990.6|5987.3|5985.5|377
1589804700000|2020-05-18 12:25:00|5987.5|5985.7|5989.5|5987.7|5992.2|5989.8|5986.7|5984.9|349
1589805000000|2020-05-18 12:30:00|5989.6|5987.8|5992.7|5990.9|5993|5990.9|5989.5|5987.4|317
1589805300000|2020-05-18 12:35:00|5992.6|5990.8|5992.1|5990.3|5995.3|5993|5990.7|5988.8|447
1589805600000|2020-05-18 12:40:00|5992|5990.2|5989|5987.2|5994.5|5992.5|5988.9|5987.1|361
1589805900000|2020-05-18 12:45:00|5989.1|5987.3|5986.8|5985|5989.7|5987.9|5985.5|5983.7|315
1589806200000|2020-05-18 12:50:00|5986.9|5985.1|5987.4|5985.6|5988.6|5986.2|5985.6|5983.8|296
1589806500000|2020-05-18 12:55:00|5987.3|5985.5|5989.1|5987.3|5989.4|5987.6|5986.8|5985|242
1589806800000|2020-05-18 13:00:00|5988.8|5987|5992.5|5990.7|5995.3|5993.5|5987.9|5986.1|323
1589807100000|2020-05-18 13:05:00|5992.7|5990.9|5994.6|5992.8|5995.8|5993.6|5992.4|5990|394
1589807400000|2020-05-18 13:10:00|5995.2|5992.2|5992.2|5990.4|5995.6|5993.4|5990.5|5988.5|356
1589807700000|2020-05-18 13:15:00|5991.9|5990.1|6001.9|6000.1|6003.5|6001|5990.7|5988.9|395
1589808000000|2020-05-18 13:20:00|6002.1|6000.3|6005.5|6003.7|6006.6|6004.5|6001.9|6000.1|407
1589808300000|2020-05-18 13:25:00|6005.7|6003.9|6001|5998|6005.8|6004|6000.6|5997.9|362
1589808600000|2020-05-18 13:30:00|6001.1|5998.1|6000.7|5998.9|6002.7|6000.3|5998.2|5995.7|490
1589808900000|2020-05-18 13:35:00|6000.8|5999|6012.7|6010.9|6016.4|6013.6|6000.1|5997.8|659
1589809200000|2020-05-18 13:40:00|6012.6|6010.8|6023.2|6020.2|6030.5|6027.5|6012.6|6010.6|690
1589809500000|2020-05-18 13:45:00|6022.8|6021|6026.3|6023.3|6029.7|6026.7|6022.8|6020.4|548
1589809800000|2020-05-18 13:50:00|6026.2|6023.2|6023.3|6020.3|6028.2|6025.8|6021.7|6019.4|510
1589810100000|2020-05-18 13:55:00|6023.4|6020.4|6016.4|6013.4|6023.4|6020.7|6015.7|6012.7|490
1589810400000|2020-05-18 14:00:00|6016.5|6013.5|6016.4|6013.4|6017.1|6014.1|6010.6|6008|466
1589810700000|2020-05-18 14:05:00|6016.3|6013.3|6016.1|6014.3|6018.4|6015.4|6012.9|6009.9|410
1589811000000|2020-05-18 14:10:00|6016.4|6013.4|6015|6012|6017|6014|6012.5|6009.5|403
1589811300000|2020-05-18 14:15:00|6015.2|6012.2|6014|6011|6016.1|6013.1|6012.4|6010|365
1589811600000|2020-05-18 14:20:00|6014.1|6011.1|6012.3|6009.3|6015.1|6012.9|6011.9|6009.2|328
1589811900000|2020-05-18 14:25:00|6012.2|6009.2|6010.4|6007.4|6013.8|6011|6009.4|6007.1|426
1589812200000|2020-05-18 14:30:00|6010.3|6007.3|6015|6012|6015|6012.6|6010.3|6007.3|309
1589812500000|2020-05-18 14:35:00|6014.4|6012.6|6017.2|6014.2|6019|6016.6|6014.3|6012.5|351
1589812800000|2020-05-18 14:40:00|6017.3|6014.3|6016.5|6013.5|6017.9|6015.4|6014.5|6012|324
1589813100000|2020-05-18 14:45:00|6016.4|6013.4|6023.2|6020.2|6023.6|6021|6015.2|6012.8|385
1589813400000|2020-05-18 14:50:00|6023.1|6020.1|6029|6026|6031.3|6029|6022|6019.5|505
1589813700000|2020-05-18 14:55:00|6028.9|6025.9|6026.4|6023.4|6030.6|6027.8|6024.4|6021.4|420
1589814000000|2020-05-18 15:00:00|6025.8|6024|6029.4|6027.6|6031.2|6028.8|6024.4|6021.9|430
1589814300000|2020-05-18 15:05:00|6030|6027|6023.1|6020.1|6030.4|6028.1|6020.2|6018|391
1589814600000|2020-05-18 15:10:00|6022.9|6019.9|6028.1|6025.1|6030.2|6027.2|6021.3|6018.9|422
1589814900000|2020-05-18 15:15:00|6028.2|6025.2|6034.3|6031.3|6034.3|6031.3|6026.1|6023.7|465
1589815200000|2020-05-18 15:20:00|6034.5|6031.5|6041.8|6038.8|6045.3|6042.3|6033.8|6031|637
1589815500000|2020-05-18 15:25:00|6042.3|6039.3|6033.9|6030.9|6043.6|6040.6|6032|6029.1|583
1589815800000|2020-05-18 15:30:00|6034|6031|6030|6027|6036.3|6034|6028.5|6025.5|511
1589816100000|2020-05-18 15:35:00|6029.7|6026.7|6028.5|6025.5|6032.2|6029.8|6026.7|6024.2|482
1589816400000|2020-05-18 15:40:00|6028.4|6025.4|6028.5|6025.5|6031.5|6029|6025.9|6023.4|484
1589816700000|2020-05-18 15:45:00|6028.6|6025.6|6037.1|6034.1|6038.6|6036.2|6028.2|6025.2|545
1589817000000|2020-05-18 15:50:00|6036.1|6034.3|6031.6|6028.6|6037.3|6034.8|6029.8|6027.2|493
1589817300000|2020-05-18 15:55:00|6031.7|6028.7|6036.7|6033.7|6037|6034.6|6029.6|6027.2|430
1589817600000|2020-05-18 16:00:00|6036.6|6033.6|6032.3|6029.3|6041.4|6038.4|6030.7|6027.7|570
1589817900000|2020-05-18 16:05:00|6031.7|6029.9|6035.2|6032.2|6036.3|6033.8|6030.5|6027.8|494
1589818200000|2020-05-18 16:10:00|6035.1|6032.1|6031.3|6028.3|6035.1|6032.1|6030.1|6027.7|388
1589818500000|2020-05-18 16:15:00|6031.4|6028.4|6031.3|6028.3|6035.4|6033.1|6030.3|6027.7|395
1589818800000|2020-05-18 16:20:00|6031.2|6028.2|6031.8|6030|6034.3|6031.8|6030|6027.5|339
1589819100000|2020-05-18 16:25:00|6031.7|6029.9|6028|6025|6033.4|6031.1|6026.9|6024.1|369
1589819400000|2020-05-18 16:30:00|6027.5|6025.7|6029.4|6026.4|6030.4|6028|6027.1|6024.8|269
1589819700000|2020-05-18 16:35:00|6029.9|6026.9|6027.1|6024.1|6032.3|6029.9|6026.4|6024|251
1589820000000|2020-05-18 16:40:00|6026.4|6024.6|6025.6|6023.8|6027.7|6025.3|6024.3|6021.7|311
1589820300000|2020-05-18 16:45:00|6026.3|6023.3|6025.6|6022.6|6027.7|6024.9|6025|6022.4|267
1589820600000|2020-05-18 16:50:00|6025.5|6022.5|6024.6|6021.6|6025.6|6023|6023.5|6021.1|189
1589820900000|2020-05-18 16:55:00|6024.5|6021.5|6027.4|6024.4|6028.7|6026.5|6024.1|6021.4|259
1589821200000|2020-05-18 17:00:00|6027.3|6024.3|6029|6027.2|6029.5|6027.2|6026.5|6023.8|262
1589821500000|2020-05-18 17:05:00|6029.6|6026.6|6029.2|6026.2|6030|6027.6|6027.7|6025.3|289
1589821800000|2020-05-18 17:10:00|6029.3|6026.3|6030|6027|6032.1|6029.4|6028.6|6025.9|342
1589822100000|2020-05-18 17:15:00|6030.1|6027.1|6029.2|6027.4|6030.2|6027.6|6027.6|6024.9|240
1589822400000|2020-05-18 17:20:00|6029.7|6026.7|6031.3|6028.3|6031.7|6028.9|6029.2|6026.2|260
1589822700000|2020-05-18 17:25:00|6031.4|6028.4|6035.4|6032.4|6035.6|6032.6|6031.4|6028.4|291
1589823000000|2020-05-18 17:30:00|6035.5|6032.5|6030.9|6027.9|6035.5|6032.5|6028.7|6026|250
1589823300000|2020-05-18 17:35:00|6031|6028|6032.2|6029.2|6033.7|6031|6030.9|6027.9|269
1589823600000|2020-05-18 17:40:00|6032.1|6029.1|6030.7|6028.9|6032.5|6030|6029.7|6027.3|206
1589823900000|2020-05-18 17:45:00|6030.8|6029|6032.2|6029.2|6034|6031.5|6030.8|6028.5|243
1589824200000|2020-05-18 17:50:00|6032.3|6029.3|6032.1|6029.1|6033.2|6030.8|6030.7|6028.3|172
1589824500000|2020-05-18 17:55:00|6032.2|6029.2|6033.6|6030.6|6033.8|6031.3|6029.6|6027.2|194
1589824800000|2020-05-18 18:00:00|6033.7|6030.7|6034.9|6031.9|6035.4|6032.9|6032.7|6030.2|206
1589825100000|2020-05-18 18:05:00|6034.8|6031.8|6032.1|6029.1|6035.2|6032.7|6032.1|6029.1|247
1589825400000|2020-05-18 18:10:00|6032|6029|6031.6|6028.6|6032.7|6030.4|6029.8|6027.4|213
1589825700000|2020-05-18 18:15:00|6031.8|6028.8|6029.9|6026.9|6031.9|6029.5|6029.4|6026.9|172
1589826000000|2020-05-18 18:20:00|6029.3|6027.5|6034.1|6031.1|6035|6032|6029.2|6026.9|222
1589826300000|2020-05-18 18:25:00|6034.2|6031.2|6031.9|6028.9|6035.2|6032.2|6031.9|6028.9|224
1589826600000|2020-05-18 18:30:00|6032|6029|6034.6|6031.6|6035|6032|6032|6029|182
1589826900000|2020-05-18 18:35:00|6034|6032.2|6034.9|6033.1|6036.4|6033.4|6034|6031.6|165
1589827200000|2020-05-18 18:40:00|6034.8|6033|6034.7|6031.7|6036.1|6033.3|6034.2|6031.6|168
1589827500000|2020-05-18 18:45:00|6035|6032|6033.2|6030.2|6035.2|6032.2|6032.3|6029.9|174
1589827800000|2020-05-18 18:50:00|6033.1|6030.1|6031|6028|6033.3|6030.8|6030.1|6027.1|194
1589828100000|2020-05-18 18:55:00|6030.9|6027.9|6033.2|6030.2|6033.9|6031.2|6030.9|6027.9|265
1589828400000|2020-05-18 19:00:00|6033.4|6030.4|6034.9|6031.9|6035.3|6032.3|6033|6030|198
1589828700000|2020-05-18 19:05:00|6034.8|6031.8|6036.3|6033.3|6036.3|6033.3|6033.1|6030.1|149
1589829000000|2020-05-18 19:10:00|6036.2|6033.2|6037.1|6034.1|6037.7|6034.7|6036.1|6033.1|135
1589829300000|2020-05-18 19:15:00|6037.2|6034.2|6039.2|6036.2|6039.3|6036.3|6036.3|6033.9|159
1589829600000|2020-05-18 19:20:00|6039.1|6036.1|6039|6036|6039.4|6037.1|6038.4|6036|110
1589829900000|2020-05-18 19:25:00|6039.1|6036.1|6039.2|6036.2|6040.2|6037.7|6038.5|6036|147
1589830200000|2020-05-18 19:30:00|6039.3|6036.3|6038.2|6035.2|6039.4|6037|6037.5|6035|157
1589830500000|2020-05-18 19:35:00|6038.3|6035.3|6037.3|6035.5|6038.3|6035.9|6036.2|6034.4|192
1589830800000|2020-05-18 19:40:00|6037.2|6035.4|6036.3|6034.5|6037.4|6035.6|6035.4|6032.9|130
1589831100000|2020-05-18 19:45:00|6036.4|6034.6|6042.1|6039.1|6044.2|6041.2|6035.3|6033.1|222
1589831400000|2020-05-18 19:50:00|6041.6|6039.8|6040.4|6038.6|6043.3|6040.8|6038.7|6036.4|245
1589831700000|2020-05-18 19:55:00|6041|6038|6041.5|6038.5|6041.7|6039.1|6038.5|6035.9|300
1589832000000|2020-05-18 20:00:00|6041.7|6038.7|6040.2|6037.2|6043.2|6040.9|6038.5|6036|286
1589832300000|2020-05-18 20:05:00|6040.3|6037.3|6041.1|6038.1|6041.2|6039|6039.5|6036.6|114
1589832600000|2020-05-18 20:10:00|6040.5|6038.7|6039.4|6036.4|6041.6|6039.1|6038.7|6036.2|119
1589832900000|2020-05-18 20:15:00|6038.8|6037|6038.4|6035.4|6040.2|6037.6|6036.4|6033.9|187
1589833200000|2020-05-18 20:20:00|6038.5|6035.5|6041.7|6038.7|6042|6039.6|6037.7|6035.2|135
1589833500000|2020-05-18 20:25:00|6041.1|6039.3|6042.5|6039.5|6042.5|6039.9|6039.7|6037.3|141
1589833800000|2020-05-18 20:30:00|6042.6|6039.6|6043.1|6040.1|6043.2|6041.3|6042.1|6039.3|117
1589834100000|2020-05-18 20:35:00|6043|6040|6040.4|6037.4|6043|6040.8|6038.7|6036.1|134
1589834400000|2020-05-18 20:40:00|6040.3|6037.3|6041.1|6038.1|6041.4|6038.4|6039.1|6036.8|156
1589834700000|2020-05-18 20:45:00|6041.2|6038.2|6039.5|6036.5|6041.2|6038.7|6039.4|6036.4|208
1589835000000|2020-05-18 20:50:00|6039.6|6036.6|6040.3|6037.3|6040.4|6037.5|6038|6035|160
1589835300000|2020-05-18 20:55:00|6040.2|6037.2|6041.6|6038.6|6042|6038.8|6040.2|6037.2|183
1589835600000|2020-05-18 21:00:00|6041.8|6038.8|6045.3|6042.3|6045.3|6042.3|6041.6|6038.6|30
1589835900000|2020-05-18 21:05:00|6046.1|6042.1|6045.9|6041.9|6046.2|6042.5|6043.2|6039.2|106
1589836200000|2020-05-18 21:10:00|6046|6042|6045.2|6041.2|6046.5|6042.5|6043.8|6039.8|146
1589836500000|2020-05-18 21:15:00|6045.1|6041.1|6045.9|6041.9|6046.2|6042.2|6042.7|6038.7|180
1589836800000|2020-05-18 21:20:00|6045.8|6041.8|6042|6038.9|6046|6042|6039.6|6035.6|194
1589837100000|2020-05-18 21:25:00|6042.2|6038.8|6041.3|6037.3|6042.5|6039.3|6040.5|6036.6|147
1589837400000|2020-05-18 21:30:00|6041.5|6037.5|6038.6|6034.6|6041.5|6037.8|6038.1|6034.1|169
1589837700000|2020-05-18 21:35:00|6038.7|6034.7|6036.5|6032.5|6038.8|6034.8|6036.1|6032.3|159
1589838000000|2020-05-18 21:40:00|6036|6033|6037.6|6033.6|6039.1|6035.1|6035.6|6032.3|234
1589838300000|2020-05-18 21:45:00|6037.5|6033.5|6037.2|6033.3|6038.8|6034.8|6036.4|6032.8|208
1589838600000|2020-05-18 21:50:00|6037.1|6033.1|6037.4|6033.4|6038|6034.2|6036.4|6032.8|237
1589838900000|2020-05-18 21:55:00|6037.5|6033.5|6037.1|6033.1|6038|6034|6036.9|6032.9|198
1589839200000|2020-05-18 22:00:00|6037.3|6033.3|6041.4|6038.4|6042.1|6039|6037.3|6033.3|381
1589839500000|2020-05-18 22:05:00|6041.2|6038.2|6046.8|6043.4|6047.1|6043.8|6041.1|6038.1|385
1589839800000|2020-05-18 22:10:00|6046.7|6043.3|6043.8|6040.3|6046.7|6043.6|6042.6|6039.1|384
1589840100000|2020-05-18 22:15:00|6044.4|6041.3|6044|6041|6046.1|6043|6042.7|6039.7|191
1589840400000|2020-05-18 22:20:00|6043.9|6040.9|6045.1|6042.1|6046.7|6043.2|6043.5|6040.5|182
1589840700000|2020-05-18 22:25:00|6045|6042|6045.2|6042.2|6049.2|6045.7|6045|6042|257
1589841000000|2020-05-18 22:30:00|6045.1|6042.1|6046.2|6043.2|6046.5|6043.5|6044.6|6041.6|158
1589841300000|2020-05-18 22:35:00|6046.1|6043.1|6048|6045|6048.3|6045.3|6044.7|6041.7|192
1589841600000|2020-05-18 22:40:00|6047.9|6044.9|6047|6043.5|6052|6049|6046|6043|268
1589841900000|2020-05-18 22:45:00|6045.8|6041.8|6044.7|6041.7|6047.6|6043.7|6043.9|6040.9|221
1589842200000|2020-05-18 22:50:00|6044.8|6041.8|6045.6|6042.6|6045.7|6042.7|6043.7|6040.7|177
1589842500000|2020-05-18 22:55:00|6045.7|6042.7|6045.9|6042.9|6046.4|6043.4|6045.5|6042.5|90
1589842800000|2020-05-18 23:00:00|6046|6043|6044.6|6041.6|6046.2|6043.2|6043.7|6040.7|131
1589843100000|2020-05-18 23:05:00|6044.7|6041.7|6042.1|6039.1|6044.7|6041.7|6041.3|6038.5|166
1589843400000|2020-05-18 23:10:00|6042|6039|6041.9|6038.9|6042.7|6039.7|6041.2|6038.2|120
1589843700000|2020-05-18 23:15:00|6042|6039|6042.8|6039.8|6044.4|6041.4|6041|6038|168
1589844000000|2020-05-18 23:20:00|6042.7|6039.7|6042|6039|6043|6040|6041.7|6038.7|124
1589844300000|2020-05-18 23:25:00|6042.2|6039.2|6040.8|6037.8|6042.6|6039.6|6039.8|6037.1|161
1589844600000|2020-05-18 23:30:00|6040.9|6037.9|6041.7|6038.7|6042.9|6039.9|6039.1|6036.2|186
1589844900000|2020-05-18 23:35:00|6041.6|6038.6|6041|6038|6042|6039.5|6040.5|6038|168
1589845200000|2020-05-18 23:40:00|6040.9|6037.9|6041.1|6038.1|6042.1|6039.4|6039.2|6037|160
1589845500000|2020-05-18 23:45:00|6041.2|6038.2|6041.5|6038.5|6042.6|6039.6|6040.6|6038.1|157
1589845800000|2020-05-18 23:50:00|6041.6|6038.6|6040|6037|6041.7|6039.2|6039.9|6037|138
1589846100000|2020-05-18 23:55:00|6040.1|6037.1|6041|6038|6042|6039.5|6039.9|6036.9|128
1589846400000|2020-05-19 00:00:00|6041.1|6038.1|6051.1|6048.1|6051.3|6048.3|6040|6037.6|290
1589846700000|2020-05-19 00:05:00|6051.3|6048.3|6051.1|6048.1|6057|6054|6050.1|6047.4|319
1589847000000|2020-05-19 00:10:00|6051.2|6048.2|6053.3|6050.3|6059.9|6056.9|6050.5|6048|408
1589847300000|2020-05-19 00:15:00|6053.2|6050.2|6056.1|6053.1|6057.7|6054.7|6051.4|6048.4|381
1589847600000|2020-05-19 00:20:00|6056.2|6053.2|6053.5|6050.5|6059.1|6056.1|6052.6|6049.6|298
1589847900000|2020-05-19 00:25:00|6053|6050|6052.8|6049.8|6055.8|6052.8|6051.7|6048.7|342
1589848200000|2020-05-19 00:30:00|6052.9|6049.9|6049.4|6046.4|6054.6|6052|6048.9|6045.9|370
1589848500000|2020-05-19 00:35:00|6049.3|6046.3|6049.4|6046.4|6054.1|6051.1|6048.9|6045.9|336
1589848800000|2020-05-19 00:40:00|6049.6|6046.6|6050.6|6047.6|6051.5|6048.6|6049.6|6046.6|204
1589849100000|2020-05-19 00:45:00|6050.5|6047.5|6044.8|6041.8|6055.4|6052.4|6042.9|6040.7|346
1589849400000|2020-05-19 00:50:00|6044.7|6041.7|6044.3|6041.3|6047.8|6045.3|6042.5|6039.9|342
1589849700000|2020-05-19 00:55:00|6044.2|6041.2|6043.5|6040.5|6047.7|6044.7|6043|6040.4|258
1589850000000|2020-05-19 01:00:00|6043.6|6040.6|6039.6|6036.6|6044.1|6041.9|6038.9|6036.5|299
1589850300000|2020-05-19 01:05:00|6039|6037.2|6040.3|6037.3|6042.7|6040.2|6038.4|6035.9|321
1589850600000|2020-05-19 01:10:00|6040.7|6037.7|6040.9|6037.9|6041.3|6038.5|6037.9|6035.6|295
1589850900000|2020-05-19 01:15:00|6041.1|6038.1|6038.7|6035.7|6042.9|6039.9|6037.5|6035|288
1589851200000|2020-05-19 01:20:00|6038.8|6035.8|6039|6037.2|6041.9|6039.4|6038.4|6035.8|300
1589851500000|2020-05-19 01:25:00|6039.1|6037.3|6044.2|6041.2|6046.9|6044.2|6039.1|6036.7|353
1589851800000|2020-05-19 01:30:00|6044.3|6041.3|6047.6|6044.6|6048.5|6045.5|6042.6|6039.9|363
1589852100000|2020-05-19 01:35:00|6047.5|6044.5|6040.8|6037.8|6047.6|6044.7|6039.7|6037.4|404
1589852400000|2020-05-19 01:40:00|6040.2|6038.4|6038.8|6035.8|6042.5|6039.7|6037.7|6035.4|461
1589852700000|2020-05-19 01:45:00|6038.7|6035.7|6043.1|6040.1|6043.2|6040.6|6038|6035.7|328
1589853000000|2020-05-19 01:50:00|6043|6040|6042.3|6039.3|6043|6040.6|6039.3|6036.8|314
1589853300000|2020-05-19 01:55:00|6042.2|6039.2|6040.6|6037.6|6042.3|6039.4|6039.3|6037|200
1589853600000|2020-05-19 02:00:00|6040.5|6037.5|6039.4|6036.4|6041.3|6038.4|6038.3|6035.9|270
1589853900000|2020-05-19 02:05:00|6039.3|6036.3|6040.9|6037.9|6041.9|6038.9|6038.7|6036.3|260
1589854200000|2020-05-19 02:10:00|6040.6|6037.6|6041.3|6038.3|6041.6|6038.6|6038.3|6036|225
1589854500000|2020-05-19 02:15:00|6041.4|6038.4|6041.1|6038.1|6042.8|6040|6041|6038|245
1589854800000|2020-05-19 02:20:00|6041|6038|6042.1|6039.1|6043|6040|6040.2|6037.8|187
1589855100000|2020-05-19 02:25:00|6042.2|6039.2|6046.2|6043.2|6046.5|6043.5|6041.8|6038.8|205
1589855400000|2020-05-19 02:30:00|6046.3|6043.3|6045.7|6042.7|6047.2|6044.6|6044.8|6042.3|160
1589855700000|2020-05-19 02:35:00|6045.8|6042.8|6045.7|6042.7|6046.1|6043.6|6043.7|6041.1|189
1589856000000|2020-05-19 02:40:00|6045.8|6042.8|6044.9|6041.9|6047.5|6044.9|6044.5|6041.9|210
1589856300000|2020-05-19 02:45:00|6045|6042|6044|6041|6045.3|6042.7|6042.9|6040.5|171
1589856600000|2020-05-19 02:50:00|6043.8|6040.8|6044.1|6041.1|6044.9|6042.3|6042|6039.5|191
1589856900000|2020-05-19 02:55:00|6044.2|6041.2|6045.4|6042.4|6046.3|6043.3|6043.5|6041.1|164
1589857200000|2020-05-19 03:00:00|6045.2|6042.2|6039.3|6036.3|6045.9|6042.9|6038.3|6035.7|344
1589857500000|2020-05-19 03:05:00|6039.2|6036.2|6039|6036|6041.2|6038.9|6036.9|6034.4|277
1589857800000|2020-05-19 03:10:00|6038.5|6036.7|6038.7|6035.7|6039.3|6036.8|6036.4|6034.2|196
1589858100000|2020-05-19 03:15:00|6037.6|6035.8|6036.5|6033.5|6039.2|6036.2|6035.8|6033.3|288
1589858400000|2020-05-19 03:20:00|6036.4|6033.4|6040.1|6037.1|6040.2|6037.7|6035.8|6032.9|251
1589858700000|2020-05-19 03:25:00|6040.2|6037.2|6039.4|6037.6|6040.5|6038|6037.7|6035.3|210
1589859000000|2020-05-19 03:30:00|6040|6037|6039.4|6037.6|6040.8|6038.3|6038.1|6035.8|253
1589859300000|2020-05-19 03:35:00|6040|6037|6042.2|6039.2|6042.8|6039.9|6039|6036|139
1589859600000|2020-05-19 03:40:00|6041.8|6038.8|6042.8|6041|6043.5|6041.1|6041|6038.7|95
1589859900000|2020-05-19 03:45:00|6043.5|6040.5|6043.9|6040.9|6045.2|6042.7|6043|6040.4|147
1589860200000|2020-05-19 03:50:00|6044|6041|6043.4|6040.4|6044.6|6042.2|6042.7|6040.3|154
1589860500000|2020-05-19 03:55:00|6042.7|6040.9|6043.3|6040.3|6045.1|6042.1|6042.4|6040|140
1589860800000|2020-05-19 04:00:00|6043.4|6040.4|6046.6|6043.6|6046.8|6044|6042.7|6040.2|265
1589861100000|2020-05-19 04:05:00|6046.8|6043.8|6046.5|6043.5|6047.3|6044.9|6045.4|6043|177
1589861400000|2020-05-19 04:10:00|6046.6|6043.6|6046.3|6044.5|6048|6045.2|6046.2|6043.6|169
1589861700000|2020-05-19 04:15:00|6046.4|6044.6|6046.8|6043.8|6047.2|6044.7|6045.9|6043.3|129
1589862000000|2020-05-19 04:20:00|6046.9|6043.9|6046.7|6043.7|6047.9|6045.5|6046|6043.3|151
1589862300000|2020-05-19 04:25:00|6046.8|6043.8|6044.4|6041.4|6047.3|6044.8|6044.2|6041.2|169
1589862600000|2020-05-19 04:30:00|6044.5|6041.5|6047.4|6044.4|6048.5|6046.2|6044.4|6041.5|178
1589862900000|2020-05-19 04:35:00|6047.5|6044.5|6046.1|6043.1|6048.1|6045.2|6045.4|6042.9|187
1589863200000|2020-05-19 04:40:00|6045.9|6042.9|6044|6042.2|6046.6|6044.1|6044|6041.5|192
1589863500000|2020-05-19 04:45:00|6044.7|6041.7|6047.5|6044.5|6047.5|6045.2|6043.9|6041.5|198
1589863800000|2020-05-19 04:50:00|6046.9|6045.1|6048.5|6045.5|6049.1|6046.3|6046.4|6044|151
1589864100000|2020-05-19 04:55:00|6048.6|6045.6|6047.7|6044.7|6049.4|6047|6047.1|6044.7|155
1589864400000|2020-05-19 05:00:00|6047.8|6044.8|6048.1|6045.1|6049.1|6046.3|6046.9|6044.5|203
1589864700000|2020-05-19 05:05:00|6048.2|6045.2|6047.7|6044.7|6049.2|6046.8|6047|6044.5|138
1589865000000|2020-05-19 05:10:00|6047.8|6044.8|6048.2|6045.2|6049.3|6046.9|6046.9|6044.5|164
1589865300000|2020-05-19 05:15:00|6048.1|6045.1|6049.9|6046.9|6050.7|6048.1|6045.5|6043.1|173
1589865600000|2020-05-19 05:20:00|6050|6047|6052.6|6049.6|6053.4|6050.4|6049|6046|221
1589865900000|2020-05-19 05:25:00|6053.3|6050.3|6053.9|6050.9|6054|6051.6|6051.9|6049.2|210
1589866200000|2020-05-19 05:30:00|6053.8|6050.8|6055.5|6052.5|6055.6|6053.1|6052.7|6050.3|184
1589866500000|2020-05-19 05:35:00|6054.9|6053.1|6054.6|6051.6|6055.5|6053.1|6052.6|6050.3|188
1589866800000|2020-05-19 05:40:00|6054.5|6051.5|6053.7|6050.7|6055.3|6052.3|6052.5|6049.5|131
1589867100000|2020-05-19 05:45:00|6053.8|6050.8|6045.4|6042.4|6054.5|6052|6043.1|6040.1|384
1589867400000|2020-05-19 05:50:00|6045.3|6042.3|6050.3|6047.3|6050.5|6047.5|6044.9|6041.9|395
1589867700000|2020-05-19 05:55:00|6050.4|6047.4|6048.9|6045.9|6052.2|6049.2|6047.7|6044.9|290
1589868000000|2020-05-19 06:00:00|6048.7|6045.7|6052.2|6049.2|6055.9|6052.9|6048|6045|425
1589868300000|2020-05-19 06:05:00|6052.1|6049.1|6055.6|6052.6|6056.6|6053.6|6051.8|6048.8|327
1589868600000|2020-05-19 06:10:00|6055.8|6052.8|6064.8|6061.8|6068.7|6065.7|6055.5|6052.5|474
1589868900000|2020-05-19 06:15:00|6064.7|6061.7|6066.9|6063.9|6068.2|6065.3|6062.1|6059.1|419
1589869200000|2020-05-19 06:20:00|6067.1|6064.1|6072.4|6069.4|6073.3|6070.9|6067|6064|325
1589869500000|2020-05-19 06:25:00|6072.3|6069.3|6081.6|6078.6|6081.6|6078.6|6071.1|6068.8|417
1589869800000|2020-05-19 06:30:00|6082.4|6079.4|6087.6|6085.8|6089.9|6088|6080.5|6078.1|534
1589870100000|2020-05-19 06:35:00|6088.1|6085.1|6085.9|6084.1|6092.6|6090.3|6085.7|6083.2|437
1589870400000|2020-05-19 06:40:00|6086.1|6084.3|6083.5|6081.7|6091.4|6089|6083.3|6081.1|398
1589870700000|2020-05-19 06:45:00|6083.4|6081.6|6083.4|6080.4|6085|6082.7|6081.3|6078.9|321
1589871000000|2020-05-19 06:50:00|6083.8|6080.8|6086.4|6083.4|6088.3|6086|6082.3|6080.1|348
1589871300000|2020-05-19 06:55:00|6085.4|6083.6|6088.4|6086.6|6093.6|6091.1|6084.3|6082.5|415
1589871600000|2020-05-19 07:00:00|6089.4|6086.4|6086.2|6084.4|6090|6087.9|6083.3|6080.9|491
1589871900000|2020-05-19 07:05:00|6086.1|6084.3|6083|6081.2|6091.7|6089.6|6083|6080.5|451
1589872200000|2020-05-19 07:10:00|6082.9|6081.1|6084.2|6081.2|6087.3|6085.4|6082.3|6079.5|483
1589872500000|2020-05-19 07:15:00|6084.1|6081.1|6083.5|6081.7|6086.9|6084.6|6080.4|6077.8|564
1589872800000|2020-05-19 07:20:00|6083.4|6081.6|6079.4|6077.6|6085.3|6082.9|6079.4|6077.6|373
1589873100000|2020-05-19 07:25:00|6079.5|6077.7|6079.3|6077.5|6083.3|6081.2|6077.6|6075.4|392
1589873400000|2020-05-19 07:30:00|6079.2|6077.4|6075.5|6073.7|6079.4|6077.4|6074.3|6071.9|410
1589873700000|2020-05-19 07:35:00|6075.4|6073.6|6079.5|6077.7|6080.2|6077.9|6073.6|6070.7|468
1589874000000|2020-05-19 07:40:00|6079.4|6077.6|6080|6077|6081.3|6078.8|6076.5|6074.1|336
1589874300000|2020-05-19 07:45:00|6079.9|6076.9|6084.7|6081.7|6085.1|6082.6|6078.8|6076.2|392
1589874600000|2020-05-19 07:50:00|6084.2|6081.2|6078.3|6075.3|6084.2|6081.2|6076.1|6073.2|426
1589874900000|2020-05-19 07:55:00|6078.2|6075.2|6078.8|6075.8|6079.6|6077.4|6075.3|6073|417
1589875200000|2020-05-19 08:00:00|6079.2|6076.2|6077.5|6075.7|6083.8|6080.9|6077.4|6075.1|395
1589875500000|2020-05-19 08:05:00|6077.3|6075.5|6077.9|6074.9|6079.4|6076.9|6075.7|6072.9|381
1589875800000|2020-05-19 08:10:00|6077.4|6075.6|6075.7|6072.7|6079.6|6076.7|6073.2|6070.9|397
1589876100000|2020-05-19 08:15:00|6074.8|6073|6080.8|6077.8|6080.8|6077.8|6073.6|6070.9|353
1589876400000|2020-05-19 08:20:00|6080.9|6077.9|6077.9|6076.1|6082|6079.8|6077.2|6075.3|382
1589876700000|2020-05-19 08:25:00|6078.4|6075.4|6072.1|6069.1|6078.4|6076|6071.6|6069|399
1589877000000|2020-05-19 08:30:00|6072.2|6069.2|6074.2|6071.2|6075.5|6073.4|6070.8|6068|470
1589877300000|2020-05-19 08:35:00|6074.3|6071.3|6074.7|6072.9|6076|6073.1|6070.8|6068|388
1589877600000|2020-05-19 08:40:00|6075.3|6072.3|6080.8|6079|6082.3|6079.9|6074.3|6072.1|402
1589877900000|2020-05-19 08:45:00|6080.9|6079.1|6084.2|6081.2|6086.4|6083.8|6080.7|6078.6|410
1589878200000|2020-05-19 08:50:00|6084.3|6081.3|6086.3|6083.3|6086.9|6084.5|6083.4|6081|347
1589878500000|2020-05-19 08:55:00|6086.2|6083.2|6091.3|6088.3|6092.2|6089.2|6085.9|6083.2|405
1589878800000|2020-05-19 09:00:00|6091.4|6088.4|6093|6091.2|6093.6|6091.3|6087.3|6085|411
1589879100000|2020-05-19 09:05:00|6092.9|6091.1|6092|6090.2|6094.1|6091.8|6090.7|6088.4|403
1589879400000|2020-05-19 09:10:00|6092.2|6090.4|6089|6087.2|6092.9|6090.5|6088.9|6087|358
1589879700000|2020-05-19 09:15:00|6089.1|6087.3|6090.8|6087.8|6090.9|6088.6|6087.8|6085.5|325
1589880000000|2020-05-19 09:20:00|6090.7|6087.7|6089.2|6086.2|6091.6|6088.9|6088.5|6086.2|308
1589880300000|2020-05-19 09:25:00|6089.1|6086.1|6092.4|6089.4|6092.4|6089.9|6086.2|6083.9|304
1589880600000|2020-05-19 09:30:00|6092.3|6089.3|6090.3|6088.5|6092.4|6089.9|6089.1|6086.8|289
1589880900000|2020-05-19 09:35:00|6090.2|6088.4|6088.6|6086.8|6090.5|6088.5|6086.8|6084.8|280
1589881200000|2020-05-19 09:40:00|6088.5|6086.7|6088.4|6086.6|6090.3|6087.6|6088.1|6085.7|167
1589881500000|2020-05-19 09:45:00|6088.3|6086.5|6085.3|6082.3|6088.3|6086.5|6084.2|6081.4|294
1589881800000|2020-05-19 09:50:00|6085.2|6082.2|6084.4|6081.4|6085.4|6083|6083.2|6081|217
1589882100000|2020-05-19 09:55:00|6084.5|6081.5|6080.3|6077.3|6084.7|6082.3|6079.8|6077.2|296
1589882400000|2020-05-19 10:00:00|6080|6078.2|6078.4|6075.4|6081|6078.6|6077.2|6074.9|323
1589882700000|2020-05-19 10:05:00|6078.5|6075.5|6083.9|6082.1|6084.4|6082.2|6078|6075.4|263
1589883000000|2020-05-19 10:10:00|6084|6082.2|6085.4|6083.6|6086.4|6084|6082.1|6079.5|313
1589883300000|2020-05-19 10:15:00|6085.5|6083.7|6085|6082|6088.1|6086.1|6083.4|6081.2|302
1589883600000|2020-05-19 10:20:00|6085.2|6082.2|6088.5|6085.5|6089.3|6086.8|6084.8|6082|305
1589883900000|2020-05-19 10:25:00|6088.4|6085.4|6088.4|6085.4|6089.8|6087.5|6085.4|6082.7|219
1589884200000|2020-05-19 10:30:00|6088.5|6085.5|6087.8|6086|6088.6|6086.3|6086.7|6084.5|172
1589884500000|2020-05-19 10:35:00|6087.7|6085.9|6092.9|6089.9|6093.1|6090.6|6087.5|6085.3|307
1589884800000|2020-05-19 10:40:00|6092.8|6089.8|6094.2|6092.4|6095.5|6093|6091|6089.2|281
1589885100000|2020-05-19 10:45:00|6094.1|6092.3|6095.6|6093.8|6097.4|6095|6093.8|6091.8|251
1589885400000|2020-05-19 10:50:00|6095.4|6093.6|6094.9|6093.1|6096.8|6094.4|6092.9|6090.7|321
1589885700000|2020-05-19 10:55:00|6094.8|6093|6091.4|6088.4|6095.6|6093.2|6090.8|6088.3|279
1589886000000|2020-05-19 11:00:00|6091.5|6088.5|6093|6091.2|6094.1|6091.7|6091|6088.4|253
1589886300000|2020-05-19 11:05:00|6093.1|6091.3|6092|6090.2|6093.2|6091.4|6090.8|6088.6|294
1589886600000|2020-05-19 11:10:00|6091.9|6090.1|6089.5|6087.7|6093.1|6090.6|6089.2|6087.4|234
1589886900000|2020-05-19 11:15:00|6089.6|6087.8|6090.2|6087.2|6091.3|6088.9|6089|6086.9|226
1589887200000|2020-05-19 11:20:00|6090.3|6087.3|6089.1|6087.3|6091.2|6089|6088.8|6086.6|215
1589887500000|2020-05-19 11:25:00|6089.2|6087.4|6090.4|6088.6|6092.2|6089.6|6089.1|6086.9|209
1589887800000|2020-05-19 11:30:00|6091|6088|6091.3|6089.5|6091.8|6089.7|6087.6|6085.2|214
1589888100000|2020-05-19 11:35:00|6091.4|6089.6|6091.5|6089.7|6092.9|6090.9|6089.3|6087.1|275
1589888400000|2020-05-19 11:40:00|6091.6|6089.8|6090.9|6089.1|6093.6|6091.2|6090.9|6089.1|237
1589888700000|2020-05-19 11:45:00|6090.8|6089|6084.7|6082.9|6091|6089.2|6084.6|6082|323
1589889000000|2020-05-19 11:50:00|6084.6|6082.8|6086.5|6084.7|6088|6085.5|6084.4|6082.6|256
1589889300000|2020-05-19 11:55:00|6086.4|6084.6|6085.6|6083.8|6088.2|6085.9|6084.8|6083|242
1589889600000|2020-05-19 12:00:00|6085.7|6083.9|6084.5|6082.7|6087.7|6085.6|6083.7|6081.3|288
1589889900000|2020-05-19 12:05:00|6084.6|6082.8|6085|6083.2|6086.7|6084.9|6083.4|6081.4|244
1589890200000|2020-05-19 12:10:00|6085.1|6083.3|6083.3|6081.5|6086.4|6084|6083.2|6081.4|206
1589890500000|2020-05-19 12:15:00|6083.4|6081.6|6078.4|6076.6|6083.8|6082|6077.5|6075.4|291
1589890800000|2020-05-19 12:20:00|6078.5|6076.7|6077.4|6075.6|6081.1|6078.8|6077.1|6075.3|283
1589891100000|2020-05-19 12:25:00|6077.5|6075.7|6084.4|6081.4|6084.5|6081.5|6077|6074.7|295
1589891400000|2020-05-19 12:30:00|6084.3|6081.3|6083.6|6081.8|6085.4|6083.6|6082.2|6079.9|264
1589891700000|2020-05-19 12:35:00|6083.5|6081.7|6084.7|6082.9|6086.1|6083.9|6082.6|6080.8|197
1589892000000|2020-05-19 12:40:00|6084.6|6082.8|6084.3|6082.5|6086.2|6083.9|6083.4|6081.6|243
1589892300000|2020-05-19 12:45:00|6084.2|6082.4|6089.3|6087.5|6090.3|6087.9|6084.2|6081.8|354
1589892600000|2020-05-19 12:50:00|6089.4|6087.6|6087.1|6085.3|6090.3|6088|6085.5|6083.1|339
1589892900000|2020-05-19 12:55:00|6087.2|6085.4|6089.5|6087.7|6090.8|6088.6|6087|6084.7|390
1589893200000|2020-05-19 13:00:00|6089.6|6087.8|6085.9|6084.1|6090.4|6088.2|6085.2|6083.4|368
1589893500000|2020-05-19 13:05:00|6086|6084.2|6087.3|6085.5|6089.7|6087.9|6083|6081.2|443
1589893800000|2020-05-19 13:10:00|6087.4|6085.6|6087.6|6085.8|6090.2|6088|6084.1|6082.3|382
1589894100000|2020-05-19 13:15:00|6087.3|6085.5|6087.7|6085.9|6088.9|6086.5|6083.3|6081.2|382
1589894400000|2020-05-19 13:20:00|6087.8|6086|6089.4|6086.4|6089.6|6087.1|6084.9|6083|377
1589894700000|2020-05-19 13:25:00|6089.3|6086.3|6089.2|6086.2|6093.2|6090.2|6088|6085.6|506
1589895000000|2020-05-19 13:30:00|6089.3|6086.3|6083.4|6081.6|6090|6087.5|6082.9|6080.6|570
1589895300000|2020-05-19 13:35:00|6084.2|6081.2|6087.1|6084.1|6089.1|6086.7|6082.6|6079.7|459
1589895600000|2020-05-19 13:40:00|6087.2|6084.2|6088.3|6085.3|6090.2|6087.8|6085.6|6083.4|410
1589895900000|2020-05-19 13:45:00|6088.2|6085.2|6081|6078|6088.3|6085.3|6079.5|6077|428
1589896200000|2020-05-19 13:50:00|6080.5|6078.7|6080.9|6079.1|6083.2|6080.8|6078.1|6075.9|428
1589896500000|2020-05-19 13:55:00|6081|6079.2|6093.2|6090.2|6094|6091.2|6080.5|6078.1|452
1589896800000|2020-05-19 14:00:00|6093.9|6090.9|6094.4|6092.6|6097.9|6094.9|6092.4|6089.9|407
1589897100000|2020-05-19 14:05:00|6095|6092|6098.6|6095.6|6101.5|6098.5|6092.2|6089.9|452
1589897400000|2020-05-19 14:10:00|6098.5|6095.5|6102.5|6099.5|6104.1|6101.6|6098|6095|421
1589897700000|2020-05-19 14:15:00|6102.4|6099.4|6098.9|6095.9|6103.2|6100.9|6096.5|6093.9|479
1589898000000|2020-05-19 14:20:00|6098.3|6096.5|6098|6095|6102.8|6099.8|6096.8|6094.2|431
1589898300000|2020-05-19 14:25:00|6097.9|6094.9|6100.1|6097.1|6101.1|6098.1|6094.7|6092.2|446
1589898600000|2020-05-19 14:30:00|6100.2|6097.2|6098.6|6095.6|6101.1|6098.7|6096.4|6094|424
1589898900000|2020-05-19 14:35:00|6098.7|6095.7|6092.9|6089.9|6099.5|6097.1|6092.2|6089.2|423
1589899200000|2020-05-19 14:40:00|6092.8|6089.8|6089|6086|6092.8|6090.1|6087.9|6085.2|428
1589899500000|2020-05-19 14:45:00|6088.3|6086.5|6093.7|6090.7|6094.3|6091.5|6088.3|6085.8|488
1589899800000|2020-05-19 14:50:00|6093.8|6090.8|6099.1|6096.1|6100.1|6097.1|6091.7|6089.1|511
1589900100000|2020-05-19 14:55:00|6098.6|6095.6|6104.4|6102.6|6105.6|6103.1|6098.1|6095.6|537
1589900400000|2020-05-19 15:00:00|6105|6102|6101.7|6098.7|6105|6102.3|6100.6|6098.3|494
1589900700000|2020-05-19 15:05:00|6101.8|6098.8|6099.3|6096.3|6101.8|6098.9|6096.3|6093.8|382
1589901000000|2020-05-19 15:10:00|6099.2|6096.2|6093.5|6090.5|6099.8|6096.9|6093.3|6090.3|369
1589901300000|2020-05-19 15:15:00|6093.7|6090.7|6098.2|6095.2|6098.2|6095.9|6093.6|6090.7|366
1589901600000|2020-05-19 15:20:00|6097.8|6096|6101.1|6098.1|6102.4|6099.9|6097.2|6094.7|359
1589901900000|2020-05-19 15:25:00|6101|6098|6100.9|6097.9|6101.8|6099.4|6098.2|6095.7|327
1589902200000|2020-05-19 15:30:00|6101.1|6098.1|6099.3|6096.3|6101.9|6099.5|6097.1|6094.9|308
1589902500000|2020-05-19 15:35:00|6099.4|6096.4|6098.7|6096.9|6100.5|6098.1|6098.4|6096.1|344
1589902800000|2020-05-19 15:40:00|6098.6|6096.8|6098.8|6097|6102.5|6100.5|6098.5|6096.6|296
1589903100000|2020-05-19 15:45:00|6099|6097.2|6099.5|6097.7|6101.6|6099.2|6098.7|6096.4|235
1589903400000|2020-05-19 15:50:00|6099.4|6097.6|6103.4|6100.4|6103.4|6100.5|6099.4|6097.3|231
1589903700000|2020-05-19 15:55:00|6103.3|6100.3|6104.1|6102.3|6105.1|6102.5|6100.7|6098.6|276
1589904000000|2020-05-19 16:00:00|6104|6102.2|6102.6|6099.6|6105.1|6102.5|6101.1|6099.1|224
1589904300000|2020-05-19 16:05:00|6102.7|6099.7|6102.5|6099.5|6103.3|6100.9|6099.6|6097.3|224
1589904600000|2020-05-19 16:10:00|6102.4|6099.4|6102.8|6099.8|6103.2|6100.8|6100.9|6098.9|194
1589904900000|2020-05-19 16:15:00|6102.7|6099.7|6101.5|6099.7|6104.4|6102|6101.1|6099.1|199
1589905200000|2020-05-19 16:20:00|6101.4|6099.6|6101.1|6099.3|6103.4|6101|6100.8|6098.4|182
1589905500000|2020-05-19 16:25:00|6101|6099.2|6102.2|6100.4|6103.2|6100.9|6100.4|6098.2|193
1589905800000|2020-05-19 16:30:00|6102.1|6100.3|6099.2|6097.4|6102.3|6100.4|6098.6|6096.3|179
1589906100000|2020-05-19 16:35:00|6099.1|6097.3|6099.3|6096.3|6101.7|6099.4|6098.6|6096.2|204
1589906400000|2020-05-19 16:40:00|6098.8|6097|6099.2|6096.2|6099.5|6097.1|6098.3|6096|144
1589906700000|2020-05-19 16:45:00|6099.1|6096.1|6099.7|6096.7|6099.8|6097.5|6098.4|6096|128
1589907000000|2020-05-19 16:50:00|6099.8|6096.8|6099.8|6096.8|6100.9|6098.6|6098.7|6096.3|192
1589907300000|2020-05-19 16:55:00|6099.7|6096.7|6099.2|6096.2|6100.1|6097.6|6097.9|6095.5|173
1589907600000|2020-05-19 17:00:00|6099.1|6096.1|6099.3|6096.3|6100.9|6098.6|6098.6|6096.1|205
1589907900000|2020-05-19 17:05:00|6099.4|6096.4|6097.1|6095.3|6099.4|6097.1|6095.3|6092.9|200
1589908200000|2020-05-19 17:10:00|6097.2|6095.4|6098.2|6096.4|6098.9|6096.6|6096.6|6094.3|155
1589908500000|2020-05-19 17:15:00|6098.3|6096.5|6100.2|6098.4|6101|6098.6|6098.2|6096.4|119
1589908800000|2020-05-19 17:20:00|6100.1|6098.3|6102.9|6099.9|6103.4|6101|6100.1|6097.8|197
1589909100000|2020-05-19 17:25:00|6102.8|6099.8|6102.6|6099.6|6103.1|6100.7|6101.6|6099.2|158
1589909400000|2020-05-19 17:30:00|6102.2|6099.2|6103|6101.2|6104|6101.5|6100.7|6098.3|178
1589909700000|2020-05-19 17:35:00|6102.9|6101.1|6102.4|6100.6|6103.6|6101.2|6101.9|6099.5|91
1589910000000|2020-05-19 17:40:00|6102.3|6100.5|6103.2|6100.2|6103.4|6101|6101.5|6099.2|120
1589910300000|2020-05-19 17:45:00|6103.1|6100.1|6103.7|6100.7|6103.8|6101.7|6101.2|6098.8|156
1589910600000|2020-05-19 17:50:00|6103.1|6101.3|6102.5|6100.7|6104.3|6101.8|6102.2|6099.8|187
1589910900000|2020-05-19 17:55:00|6102.4|6100.6|6104.2|6102.4|6104.9|6102.5|6102.1|6099.8|141
1589911200000|2020-05-19 18:00:00|6104.1|6102.3|6104|6101|6105|6102.6|6102.6|6100.3|219
1589911500000|2020-05-19 18:05:00|6104.1|6101.1|6108.7|6106.9|6109.8|6107.4|6103.3|6100.9|242
1589911800000|2020-05-19 18:10:00|6108.8|6107|6108.7|6106.9|6110.4|6108|6107.9|6106.1|163
1589912100000|2020-05-19 18:15:00|6109.3|6106.3|6110.2|6107.2|6111.3|6109|6108.7|6106.3|153
1589912400000|2020-05-19 18:20:00|6110.3|6107.3|6115.7|6112.7|6119.5|6116.5|6109.8|6107|360
1589912700000|2020-05-19 18:25:00|6115.8|6112.8|6116.3|6113.3|6116.4|6114|6113.6|6111|333
1589913000000|2020-05-19 18:30:00|6116.2|6113.2|6115.7|6113.9|6117.5|6115.2|6114.5|6112.1|170
1589913300000|2020-05-19 18:35:00|6115.6|6113.8|6116.7|6114.9|6118.1|6115.7|6115.6|6112.9|142
1589913600000|2020-05-19 18:40:00|6116.8|6115|6116.6|6113.6|6117.2|6115|6114.6|6112.1|207
1589913900000|2020-05-19 18:45:00|6115.9|6114.1|6118.7|6116.9|6121|6118.6|6115.8|6113.4|228
1589914200000|2020-05-19 18:50:00|6118.6|6116.8|6116.4|6114.6|6119.5|6117.5|6116.4|6114.1|279
1589914500000|2020-05-19 18:55:00|6116.5|6114.7|6108.5|6105.5|6117.4|6115|6104.9|6101.9|521
1589914800000|2020-05-19 19:00:00|6108.3|6105.3|6105.2|6102.2|6109.7|6107.2|6102.1|6099.1|407
1589915100000|2020-05-19 19:05:00|6105.5|6102.5|6105.8|6104|6108.3|6105.9|6104.8|6101.8|384
1589915400000|2020-05-19 19:10:00|6105.9|6104.1|6105.1|6102.1|6109.8|6107.1|6103.7|6101.1|397
1589915700000|2020-05-19 19:15:00|6105|6102|6100.9|6097.9|6105.5|6102.9|6100.6|6097.8|346
1589916000000|2020-05-19 19:20:00|6100.8|6097.8|6101.2|6098.2|6103.6|6101.1|6098.6|6095.6|364
1589916300000|2020-05-19 19:25:00|6101.3|6098.3|6099|6096|6102.4|6100|6098.1|6095.7|308
1589916600000|2020-05-19 19:30:00|6098.9|6095.9|6096|6093|6099|6096.5|6095.4|6092.9|380
1589916900000|2020-05-19 19:35:00|6096.1|6093.1|6090.9|6087.9|6096.9|6094.5|6089|6086.4|392
1589917200000|2020-05-19 19:40:00|6091|6088|6094.1|6091.1|6095.5|6092.6|6089.7|6086.7|354
1589917500000|2020-05-19 19:45:00|6094|6091|6091.4|6089.6|6096|6093.8|6091.3|6088.8|377
1589917800000|2020-05-19 19:50:00|6091.3|6089.5|6084.8|6081.8|6093|6090.5|6084.1|6081.1|391
1589918100000|2020-05-19 19:55:00|6084.1|6082.3|6081.9|6078.9|6086.6|6084.5|6081.2|6078.7|444
1589918400000|2020-05-19 20:00:00|6082|6079|6080.6|6077.6|6085.2|6082.4|6078.7|6076|326
1589918700000|2020-05-19 20:05:00|6080.7|6077.7|6077.3|6074.3|6081.2|6078.7|6076.6|6073.9|271
1589919000000|2020-05-19 20:10:00|6077.2|6074.2|6075|6072|6078.1|6075.1|6074.1|6071.3|307
1589919300000|2020-05-19 20:15:00|6074.9|6071.9|6077.1|6074.1|6077.3|6074.8|6074.3|6071.9|223
1589919600000|2020-05-19 20:20:00|6077.2|6074.2|6078.4|6075.4|6079|6076.6|6075.1|6072.8|228
1589919900000|2020-05-19 20:25:00|6078.6|6075.6|6076.4|6073.4|6078.9|6076.5|6075.5|6072.5|190
1589920200000|2020-05-19 20:30:00|6076.3|6073.3|6076.3|6074.5|6077.4|6075.1|6073.2|6070.2|260
1589920500000|2020-05-19 20:35:00|6077.1|6074.1|6075.3|6072.3|6077.3|6074.8|6074.5|6072|181
1589920800000|2020-05-19 20:40:00|6075.2|6073.4|6077.3|6074.3|6077.5|6075.2|6073.3|6070.3|207
1589921100000|2020-05-19 20:45:00|6077.4|6074.4|6078.8|6075.8|6079.3|6076.3|6076|6073|153
1589921400000|2020-05-19 20:50:00|6079|6076|6078.5|6075.5|6080|6077|6078.3|6075.3|153
1589921700000|2020-05-19 20:55:00|6078.4|6075.4|6078.3|6075.3|6080.1|6077.1|6077.8|6074.7|181
1589922000000|2020-05-19 21:00:00|6078.1|6074.1|6076.6|6072.6|6079.1|6075.1|6073.7|6070.2|60
1589922300000|2020-05-19 21:05:00|6076.8|6072.8|6074.6|6070.6|6077.4|6073.4|6071.4|6067.4|225
1589922600000|2020-05-19 21:10:00|6074.5|6070.5|6069.9|6065.9|6077|6073|6069.5|6065.5|265
1589922900000|2020-05-19 21:15:00|6070|6066|6072.4|6068.4|6072.6|6068.6|6067.6|6063.6|169
1589923200000|2020-05-19 21:20:00|6072.5|6068.5|6074|6070.8|6074.5|6070.9|6071.8|6068.1|123
1589923500000|2020-05-19 21:25:00|6074.5|6070.5|6078|6074|6078|6074.3|6074.1|6070.5|201
1589923800000|2020-05-19 21:30:00|6077.9|6073.9|6077|6073|6078.2|6074.8|6075.9|6071.9|201
1589924100000|2020-05-19 21:35:00|6077.1|6073.1|6072.1|6068.1|6077.5|6074.1|6068.9|6064.9|200
1589924400000|2020-05-19 21:40:00|6072.2|6068.2|6072.4|6069|6073.4|6070|6071.1|6067.1|239
1589924700000|2020-05-19 21:45:00|6072.5|6069.1|6072|6069|6072.5|6069.5|6071.7|6068.7|149
1589925000000|2020-05-19 21:50:00|6072.1|6069.1|6071.7|6068.7|6072.2|6069.1|6071.4|6068.4|151
1589925300000|2020-05-19 21:55:00|6072.1|6069.1|6071.9|6068.9|6073|6069.7|6071.2|6068.2|227
1589925600000|2020-05-19 22:00:00|6072|6069|6070.4|6067.4|6072.7|6069.7|6070.2|6067.2|220
1589925900000|2020-05-19 22:05:00|6070.3|6067.3|6068.1|6065.1|6070.4|6067.4|6067.9|6064.9|151
1589926200000|2020-05-19 22:10:00|6068.2|6065.2|6068|6065|6068.2|6065.4|6064.1|6061.8|193
1589926500000|2020-05-19 22:15:00|6067.9|6064.9|6068.9|6065.9|6069.1|6066.7|6066.9|6063.9|150
1589926800000|2020-05-19 22:20:00|6068.8|6065.8|6068.9|6065.9|6068.9|6065.9|6067.1|6064.1|125
1589927100000|2020-05-19 22:25:00|6068.8|6065.8|6070.2|6067.2|6070.4|6067.9|6068|6065.3|120
1589927400000|2020-05-19 22:30:00|6070|6067|6070.4|6067.4|6070.5|6068.2|6069.2|6066.6|109
1589927700000|2020-05-19 22:35:00|6070.5|6067.5|6072.8|6069.8|6073.1|6070.1|6070.1|6067.1|137
1589928000000|2020-05-19 22:40:00|6072.9|6069.9|6076.9|6073.9|6077.3|6074.3|6072.8|6069.8|184
1589928300000|2020-05-19 22:45:00|6076.8|6073.8|6076.2|6073.2|6077.1|6075|6075.5|6072.6|109
1589928600000|2020-05-19 22:50:00|6076.1|6073.1|6078|6075|6078.8|6076.1|6075.4|6072.9|105
1589928900000|2020-05-19 22:55:00|6077.6|6075.8|6077.9|6074.9|6078.2|6075.8|6077|6074|125
1589929200000|2020-05-19 23:00:00|6078.1|6075.1|6079.1|6076.1|6080.2|6077.2|6075.4|6072.8|202
1589929500000|2020-05-19 23:05:00|6078.5|6076.7|6079.5|6077.7|6080.2|6077.8|6078.3|6075.9|115
1589929800000|2020-05-19 23:10:00|6079.4|6077.6|6080.1|6077.1|6080.3|6077.7|6079.1|6076.7|126
1589930100000|2020-05-19 23:15:00|6080.2|6077.2|6080.7|6077.7|6081.1|6078.6|6078.7|6076.4|170
1589930400000|2020-05-19 23:20:00|6080.8|6077.8|6084|6081|6084|6081|6079.8|6077.5|153
1589930700000|2020-05-19 23:25:00|6084.1|6081.1|6081.9|6078.9|6084.1|6081.5|6081|6078.3|136
1589931000000|2020-05-19 23:30:00|6081.8|6078.8|6083.2|6080.2|6083.3|6080.3|6081.3|6078.8|132
1589931300000|2020-05-19 23:35:00|6083.3|6080.3|6083.5|6080.5|6088.6|6085.6|6080.1|6077.1|296
1589931600000|2020-05-19 23:40:00|6083.6|6080.6|6088.9|6085.9|6090.3|6087.8|6083.6|6080.6|186
1589931900000|2020-05-19 23:45:00|6089|6086|6089.3|6086.3|6089.4|6086.7|6088.3|6085.5|165
1589932200000|2020-05-19 23:50:00|6089.2|6086.2|6090.5|6087.5|6091.2|6088.2|6085.5|6083.1|173
1589932500000|2020-05-19 23:55:00|6090.4|6087.4|6087.2|6084.2|6090.5|6087.7|6086.3|6083.9|205
1589932800000|2020-05-20 00:00:00|6087.3|6084.3|6093.5|6090.5|6094.8|6092.1|6087.1|6084.1|308
1589933100000|2020-05-20 00:05:00|6093.6|6090.6|6098.9|6095.9|6099|6096.3|6091.6|6089.6|300
1589933400000|2020-05-20 00:10:00|6098.7|6095.7|6098.6|6095.6|6100.1|6097.7|6096.4|6094|227
1589933700000|2020-05-20 00:15:00|6098.5|6095.5|6099.3|6096.3|6100.6|6098.1|6096.9|6094.7|207
1589934000000|2020-05-20 00:20:00|6099.2|6096.2|6098.3|6095.3|6099.2|6096.8|6095.6|6093|248
1589934300000|2020-05-20 00:25:00|6098.2|6095.2|6100|6097|6100.4|6097.9|6097.5|6095|161
1589934600000|2020-05-20 00:30:00|6099.3|6096.3|6106.9|6103.9|6107.9|6104.9|6098.2|6095.2|304
1589934900000|2020-05-20 00:35:00|6106.8|6103.8|6105|6102|6106.8|6104.3|6103.2|6100.8|198
1589935200000|2020-05-20 00:40:00|6105.1|6102.1|6103.6|6101.8|6105.6|6103|6102.7|6100.4|205
1589935500000|2020-05-20 00:45:00|6103.7|6101.9|6110.9|6107.9|6111.3|6108.9|6103.1|6100.7|264
1589935800000|2020-05-20 00:50:00|6111|6108|6107.2|6104.2|6111.2|6108.2|6105.9|6103.2|262
1589936100000|2020-05-20 00:55:00|6107|6104|6106|6103|6108|6105.4|6104.8|6101.8|271
1589936400000|2020-05-20 01:00:00|6106.1|6103.1|6106|6103|6109|6106|6104.3|6101.9|219
1589936700000|2020-05-20 01:05:00|6105.9|6102.9|6106.2|6103.2|6107.1|6104.6|6105.2|6102.6|132
1589937000000|2020-05-20 01:10:00|6106.3|6103.3|6103.8|6100.8|6106.8|6103.8|6102.3|6099.9|200
1589937300000|2020-05-20 01:15:00|6103.9|6100.9|6110.3|6108.5|6110.9|6108.5|6102.7|6099.7|269
1589937600000|2020-05-20 01:20:00|6111|6108|6115.9|6112.9|6118.6|6115.6|6109.5|6107.1|325
1589937900000|2020-05-20 01:25:00|6115.8|6112.8|6113.9|6110.9|6118|6115.6|6112|6109.7|292
1589938200000|2020-05-20 01:30:00|6113.4|6110.4|6114|6111|6115.4|6112.4|6107.9|6105.3|348
1589938500000|2020-05-20 01:35:00|6113.8|6110.8|6108.9|6105.9|6115.2|6112.2|6108.9|6105.9|244
1589938800000|2020-05-20 01:40:00|6109|6106|6111.4|6108.4|6111.4|6108.5|6107.8|6104.9|245
1589939100000|2020-05-20 01:45:00|6111.3|6108.3|6110|6107|6111.3|6108.5|6109.4|6106.5|211
1589939400000|2020-05-20 01:50:00|6110.1|6107.1|6109.3|6106.3|6112.1|6109.1|6107.7|6104.7|256
1589939700000|2020-05-20 01:55:00|6109.1|6106.1|6109.8|6106.8|6110.1|6107.5|6107.6|6105|236
1589940000000|2020-05-20 02:00:00|6109.7|6106.7|6105.8|6102.8|6109.9|6107.1|6104.8|6102.4|261
1589940300000|2020-05-20 02:05:00|6105.7|6102.7|6107|6104|6107.5|6104.6|6103.2|6100.8|238
1589940600000|2020-05-20 02:10:00|6107.1|6104.1|6101|6098|6107.6|6104.6|6100.8|6097.9|276
1589940900000|2020-05-20 02:15:00|6101.1|6098.1|6098.2|6095.2|6101.1|6098.4|6097|6094.1|315
1589941200000|2020-05-20 02:20:00|6098.1|6095.1|6096|6093|6101.2|6098.7|6095.4|6092.7|274
1589941500000|2020-05-20 02:25:00|6096.1|6093.1|6099.2|6096.2|6099.8|6097|6096|6093|195
1589941800000|2020-05-20 02:30:00|6099.3|6096.3|6101.3|6098.3|6101.7|6099.5|6097.6|6095|305
1589942100000|2020-05-20 02:35:00|6101.4|6098.4|6104.7|6101.7|6107.1|6104.7|6101.3|6098.4|297
1589942400000|2020-05-20 02:40:00|6104.8|6101.8|6103.1|6100.1|6105.6|6103.2|6102|6099|213
1589942700000|2020-05-20 02:45:00|6103.2|6100.2|6103|6100|6105.2|6102.6|6102.1|6099.4|199
1589943000000|2020-05-20 02:50:00|6103.1|6100.1|6099.9|6096.9|6103.1|6100.5|6098.5|6096|206
1589943300000|2020-05-20 02:55:00|6099.8|6096.8|6097.1|6094.1|6101.4|6098.4|6096.8|6093.8|226
1589943600000|2020-05-20 03:00:00|6097|6094|6097|6094|6101.3|6098.6|6095.9|6093.6|265
1589943900000|2020-05-20 03:05:00|6096.9|6093.9|6097.7|6094.7|6099.1|6096.5|6096.5|6093.9|205
1589944200000|2020-05-20 03:10:00|6097.6|6094.6|6101.5|6099.7|6102.2|6099.7|6096.5|6093.9|270
1589944500000|2020-05-20 03:15:00|6102.2|6099.2|6103.6|6100.6|6104|6101.5|6099.8|6097.5|286
1589944800000|2020-05-20 03:20:00|6103.7|6100.7|6104.1|6101.1|6104.3|6102|6102.8|6099.8|127
1589945100000|2020-05-20 03:25:00|6104|6101|6107.2|6104.2|6107.2|6105|6103.7|6100.8|205
1589945400000|2020-05-20 03:30:00|6107.1|6104.1|6110.3|6107.3|6111.8|6109.1|6106.6|6104|300
1589945700000|2020-05-20 03:35:00|6110.4|6107.4|6116.1|6113.1|6117.3|6114.9|6110.1|6107.1|259
1589946000000|2020-05-20 03:40:00|6116|6113|6111.2|6109.4|6116.2|6113.7|6110.1|6107.9|258
1589946300000|2020-05-20 03:45:00|6111.3|6109.5|6112|6109|6112.2|6109.8|6106.6|6104.2|238
1589946600000|2020-05-20 03:50:00|6112.1|6109.1|6109.8|6108|6113.1|6110.6|6109.5|6107.1|241
1589946900000|2020-05-20 03:55:00|6110.4|6107.4|6110.7|6107.7|6111.2|6109|6107.1|6105|279
1589947200000|2020-05-20 04:00:00|6110.6|6107.6|6111.6|6108.6|6112.7|6110|6109.4|6107.4|287
1589947500000|2020-05-20 04:05:00|6111.5|6108.5|6111.9|6108.9|6113.2|6110.9|6111.2|6108.5|173
1589947800000|2020-05-20 04:10:00|6112|6109|6112.9|6109.9|6114.1|6111.6|6111.9|6108.9|199
1589948100000|2020-05-20 04:15:00|6112.8|6109.8|6109.1|6106.1|6112.9|6110.2|6108.3|6106|185
1589948400000|2020-05-20 04:20:00|6109.2|6106.2|6111.5|6108.5|6112.2|6109.7|6107.6|6105.3|225
1589948700000|2020-05-20 04:25:00|6111.6|6108.6|6109.3|6106.3|6111.7|6109.1|6108.4|6106|237
1589949000000|2020-05-20 04:30:00|6109.1|6106.1|6107.2|6105.4|6109.9|6107.5|6106.4|6104|215
1589949300000|2020-05-20 04:35:00|6107.3|6105.5|6108.1|6106.3|6108.8|6106.3|6107|6104.5|159
1589949600000|2020-05-20 04:40:00|6108|6106.2|6107.8|6104.8|6110|6107.6|6107.1|6104.7|170
1589949900000|2020-05-20 04:45:00|6107.1|6105.3|6104.6|6101.6|6107.7|6105.3|6104.1|6101.2|257
1589950200000|2020-05-20 04:50:00|6104.5|6101.5|6107.2|6104.2|6107.7|6104.7|6103.1|6100.6|160
1589950500000|2020-05-20 04:55:00|6107.1|6104.1|6106.2|6103.2|6108.8|6106.4|6105.7|6103|206
1589950800000|2020-05-20 05:00:00|6106.1|6103.1|6107.2|6104.2|6108.9|6106.4|6105.7|6102.7|170
1589951100000|2020-05-20 05:05:00|6107.3|6104.3|6108.9|6105.9|6110.7|6107.7|6107.3|6104.3|178
1589951400000|2020-05-20 05:10:00|6109|6106|6110|6107|6110|6107.6|6108.3|6105.9|152
1589951700000|2020-05-20 05:15:00|6109.9|6106.9|6108.2|6105.2|6111.1|6108.6|6107|6104.8|175
1589952000000|2020-05-20 05:20:00|6108.1|6105.1|6107.1|6104.1|6109.3|6106.9|6106.4|6103.9|201
1589952300000|2020-05-20 05:25:00|6106.8|6103.8|6111.8|6108.8|6112|6109.5|6106.8|6103.8|169
1589952600000|2020-05-20 05:30:00|6111.9|6108.9|6111|6108|6112.7|6110.6|6110|6107.6|172
1589952900000|2020-05-20 05:35:00|6110.4|6108.6|6110|6108.2|6111.9|6109.5|6109.9|6107.5|181
1589953200000|2020-05-20 05:40:00|6110.1|6108.3|6108.5|6105.5|6110.9|6108.3|6107.8|6105.4|195
1589953500000|2020-05-20 05:45:00|6108.6|6105.6|6110.4|6107.4|6111|6108.4|6107.9|6105|138
1589953800000|2020-05-20 05:50:00|6110.3|6107.3|6107.9|6106.1|6110.8|6107.9|6107.6|6105.7|238
1589954100000|2020-05-20 05:55:00|6108|6106.2|6107.7|6104.7|6108.6|6106.2|6105.8|6103.3|180
1589954400000|2020-05-20 06:00:00|6107.8|6104.8|6109.9|6106.9|6110.7|6107.7|6106.8|6104.3|254
1589954700000|2020-05-20 06:05:00|6110|6107|6105.9|6102.9|6110|6107|6105.3|6102.9|226
1589955000000|2020-05-20 06:10:00|6106|6103|6104|6101|6106|6103|6103.1|6100.7|233
1589955300000|2020-05-20 06:15:00|6104.1|6101.1|6098|6095|6104.1|6101.6|6097.4|6094.8|369
1589955600000|2020-05-20 06:20:00|6098.6|6095.6|6098.9|6095.9|6099.3|6096.4|6095.9|6093.6|287
1589955900000|2020-05-20 06:25:00|6098.8|6095.8|6095.8|6092.8|6099.8|6097.3|6094.4|6091.7|402
1589956200000|2020-05-20 06:30:00|6095.7|6092.7|6099|6096|6100.9|6098.6|6095.2|6092.7|385
1589956500000|2020-05-20 06:35:00|6099.1|6096.1|6097|6095.2|6099.7|6097.5|6096.3|6093.9|365
1589956800000|2020-05-20 06:40:00|6097.1|6095.3|6097.5|6095.7|6097.9|6095.7|6094.4|6091.9|342
1589957100000|2020-05-20 06:45:00|6097.1|6095.3|6100|6097|6100.9|6098.8|6096.5|6094.7|302
1589957400000|2020-05-20 06:50:00|6099.4|6097.6|6096.6|6094.8|6100|6097.6|6096.1|6093.6|295
1589957700000|2020-05-20 06:55:00|6096.4|6094.6|6092.9|6089.9|6097.8|6095.5|6091.6|6089.3|441
1589958000000|2020-05-20 07:00:00|6092.8|6089.8|6098.2|6096.4|6099.9|6096.9|6092|6089.3|551
1589958300000|2020-05-20 07:05:00|6098.4|6096.6|6101.7|6098.7|6105.8|6102.8|6098.4|6096.2|647
1589958600000|2020-05-20 07:10:00|6100.8|6099|6100.3|6098.5|6101.1|6099.3|6096.2|6093.9|547
1589958900000|2020-05-20 07:15:00|6100.2|6098.4|6100.4|6097.4|6101.1|6098.9|6096.3|6093.9|489
1589959200000|2020-05-20 07:20:00|6100.3|6097.3|6099.8|6096.8|6102.9|6100.4|6098.1|6095.7|501
1589959500000|2020-05-20 07:25:00|6099.9|6096.9|6095.7|6093.9|6101.2|6098.6|6094.8|6092.5|528
1589959800000|2020-05-20 07:30:00|6095.6|6093.8|6089.9|6086.9|6096.2|6093.8|6088.9|6086.5|510
1589960100000|2020-05-20 07:35:00|6089.1|6087.3|6089.8|6086.8|6090.3|6088.1|6085.3|6082.9|466
1589960400000|2020-05-20 07:40:00|6089.9|6086.9|6091.3|6088.3|6092.8|6090.5|6089.8|6086.8|399
1589960700000|2020-05-20 07:45:00|6090.8|6089|6089.7|6086.7|6091.6|6089.3|6087.9|6085.4|414
1589961000000|2020-05-20 07:50:00|6089.6|6086.6|6090|6087|6091.1|6088.6|6087.4|6084.9|414
1589961300000|2020-05-20 07:55:00|6090.1|6087.1|6086.4|6083.4|6090.7|6088.3|6085.6|6083.3|483
1589961600000|2020-05-20 08:00:00|6086|6083|6090.8|6087.8|6091.8|6089.4|6085.5|6082.8|500
1589961900000|2020-05-20 08:05:00|6090.7|6087.7|6091.3|6089.5|6093.4|6091.6|6089.3|6086.7|366
1589962200000|2020-05-20 08:10:00|6091.4|6089.6|6099.4|6096.4|6100.2|6098.1|6091.2|6089.2|465
1589962500000|2020-05-20 08:15:00|6099.5|6096.5|6104.2|6101.2|6106.2|6103.9|6098.4|6096|473
1589962800000|2020-05-20 08:20:00|6104.1|6101.1|6103.3|6101.5|6106.2|6103.9|6102.3|6100|393
1589963100000|2020-05-20 08:25:00|6103.4|6101.6|6104.2|6101.2|6106.1|6103.6|6103.3|6101.1|363
1589963400000|2020-05-20 08:30:00|6104.1|6101.1|6104.1|6101.1|6108.5|6105.8|6103.4|6100.9|374
1589963700000|2020-05-20 08:35:00|6102.7|6100.9|6106.4|6103.4|6106.8|6104.2|6102.3|6099.7|370
1589964000000|2020-05-20 08:40:00|6106.3|6103.3|6105.9|6102.9|6107.6|6104.6|6104.1|6101.1|298
1589964300000|2020-05-20 08:45:00|6106|6103|6108.9|6105.9|6109.6|6107.3|6105.3|6102.9|391
1589964600000|2020-05-20 08:50:00|6109|6106|6106.1|6103.1|6109|6106.8|6104.3|6101.9|360
1589964900000|2020-05-20 08:55:00|6105.5|6103.7|6103|6100|6106.6|6104.1|6101.4|6098.7|319
1589965200000|2020-05-20 09:00:00|6103.3|6100.3|6104|6101|6104.5|6102.4|6100.9|6098.7|341
1589965500000|2020-05-20 09:05:00|6103.8|6100.8|6104.9|6101.9|6105.3|6102.6|6102.2|6099.9|330
1589965800000|2020-05-20 09:10:00|6104.8|6101.8|6108.3|6105.3|6108.6|6106.2|6104.4|6101.8|379
1589966100000|2020-05-20 09:15:00|6108.4|6105.4|6109.7|6106.7|6109.7|6107.2|6107|6104.7|338
1589966400000|2020-05-20 09:20:00|6109.6|6106.6|6109.7|6106.7|6109.9|6107.4|6104.9|6102.6|350
1589966700000|2020-05-20 09:25:00|6109.2|6107.4|6111.3|6108.3|6112|6109.8|6109|6106.6|383
1589967000000|2020-05-20 09:30:00|6111.4|6108.4|6107.9|6104.9|6112.1|6109.8|6107.2|6104.6|324
1589967300000|2020-05-20 09:35:00|6108|6105|6110|6107|6110.8|6108.5|6107.7|6105|297
1589967600000|2020-05-20 09:40:00|6110.1|6107.1|6113.2|6110.2|6113.5|6111.1|6109.1|6106.7|253
1589967900000|2020-05-20 09:45:00|6113.4|6110.4|6114.9|6111.9|6115.3|6112.9|6111.3|6108.9|317
1589968200000|2020-05-20 09:50:00|6115|6112|6117.6|6115.8|6120.1|6117.7|6114.3|6111.8|429
1589968500000|2020-05-20 09:55:00|6117.7|6115.9|6123.3|6121.5|6126.2|6123.7|6117.4|6115|454
1589968800000|2020-05-20 10:00:00|6123.4|6121.6|6122.6|6120.8|6124.9|6122.5|6121.2|6118.9|382
1589969100000|2020-05-20 10:05:00|6122.5|6120.7|6119|6116|6125.3|6122.9|6117.8|6115.5|414
1589969400000|2020-05-20 10:10:00|6118.8|6115.8|6120.9|6117.9|6120.9|6118.3|6117.7|6114.8|353
1589969700000|2020-05-20 10:15:00|6120.8|6117.8|6116.8|6115|6120.9|6118|6116|6113.6|317
1589970000000|2020-05-20 10:20:00|6117.7|6114.7|6120.3|6117.3|6122.5|6120|6117|6114.7|377
1589970300000|2020-05-20 10:25:00|6120.2|6117.2|6119.2|6117.4|6120.6|6118.2|6116.9|6114.5|340
1589970600000|2020-05-20 10:30:00|6119.9|6116.9|6119.8|6116.8|6120.3|6117.9|6116.3|6113.9|367
1589970900000|2020-05-20 10:35:00|6119.7|6116.7|6116|6113|6119.8|6117.4|6115.5|6113|343
1589971200000|2020-05-20 10:40:00|6116.1|6113.1|6117|6114|6117|6114.7|6114.1|6111.7|240
1589971500000|2020-05-20 10:45:00|6116.9|6113.9|6118|6115|6118.9|6116.6|6115.3|6112.7|381
1589971800000|2020-05-20 10:50:00|6117.9|6114.9|6126|6123|6126.1|6123.6|6116.9|6114.7|358
1589972100000|2020-05-20 10:55:00|6126.1|6123.1|6134.9|6131.9|6135.8|6133.4|6125.3|6122.8|414
1589972400000|2020-05-20 11:00:00|6134.7|6131.7|6136|6133|6139.7|6137.7|6133.7|6131|494
1589972700000|2020-05-20 11:05:00|6135.9|6132.9|6135.8|6132.8|6137.9|6135.6|6133.8|6131.7|449
1589973000000|2020-05-20 11:10:00|6135.7|6132.7|6134.8|6131.8|6137.7|6135.2|6132.2|6130.3|412
1589973300000|2020-05-20 11:15:00|6134.9|6131.9|6131.8|6128.8|6136.9|6134.5|6130.5|6128.1|373
1589973600000|2020-05-20 11:20:00|6131.9|6128.9|6129|6126|6132.6|6130.5|6126.8|6124.3|388
1589973900000|2020-05-20 11:25:00|6129.6|6126.6|6131.6|6129.8|6132.8|6130.3|6128.8|6126.3|350
1589974200000|2020-05-20 11:30:00|6132.2|6129.2|6133.6|6131.8|6134.2|6131.8|6132.1|6129.1|288
1589974500000|2020-05-20 11:35:00|6133.7|6131.9|6133.6|6131.8|6135.8|6133.3|6132.1|6129.8|288
1589974800000|2020-05-20 11:40:00|6133.7|6131.9|6137.8|6134.8|6138.5|6136.2|6133.2|6130.8|385
1589975100000|2020-05-20 11:45:00|6137.3|6135.5|6136.3|6134.5|6138.1|6135.7|6134.5|6131.9|385
1589975400000|2020-05-20 11:50:00|6136.9|6133.9|6137.4|6134.4|6138.5|6136.3|6135.7|6133.2|357
1589975700000|2020-05-20 11:55:00|6137.5|6134.5|6139.2|6137.4|6140.1|6137.6|6136.8|6134.4|286
1589976000000|2020-05-20 12:00:00|6139.1|6137.3|6138.3|6135.3|6140.1|6137.9|6135.6|6133.4|437
1589976300000|2020-05-20 12:05:00|6138.2|6135.2|6137|6135.2|6140|6137.9|6135.8|6133.5|395
1589976600000|2020-05-20 12:10:00|6137.1|6135.3|6137.3|6134.3|6138.6|6136.2|6134.3|6132|340
1589976900000|2020-05-20 12:15:00|6136.8|6135|6139.6|6136.6|6139.9|6137.9|6135.2|6133|351
1589977200000|2020-05-20 12:20:00|6139.7|6136.7|6136.9|6135.1|6140.6|6138.2|6136.9|6134.4|345
1589977500000|2020-05-20 12:25:00|6137.6|6134.6|6135.8|6132.8|6137.8|6135.2|6134.6|6132.2|246
1589977800000|2020-05-20 12:30:00|6135.9|6132.9|6129.6|6126.6|6136.9|6134.6|6129.4|6126.6|367
1589978100000|2020-05-20 12:35:00|6129.2|6127.4|6128.9|6127.1|6131.8|6129.2|6128.4|6125.4|372
1589978400000|2020-05-20 12:40:00|6128.8|6127|6129.6|6127.8|6131.9|6129.5|6126.9|6124.5|412
1589978700000|2020-05-20 12:45:00|6130.2|6127.2|6132.1|6129.1|6133.3|6130.8|6129.6|6127.2|324
1589979000000|2020-05-20 12:50:00|6132.3|6129.3|6133.8|6130.8|6135|6132.5|6131.9|6129.3|343
1589979300000|2020-05-20 12:55:00|6133.3|6131.5|6134.7|6131.7|6137.8|6135.3|6133|6130.6|351
1589979600000|2020-05-20 13:00:00|6134.8|6131.8|6136.8|6135|6139.7|6136.7|6133.2|6130.7|448
1589979900000|2020-05-20 13:05:00|6136.9|6135.1|6139.5|6137.7|6141|6138.9|6136.3|6134|392
1589980200000|2020-05-20 13:10:00|6139.4|6137.6|6141.4|6139.6|6142.3|6140|6136.4|6133.8|403
1589980500000|2020-05-20 13:15:00|6141.5|6139.7|6140.7|6137.7|6143.6|6141.2|6140.1|6137.5|358
1589980800000|2020-05-20 13:20:00|6140.8|6137.8|6141.9|6138.9|6142.9|6140.7|6140.4|6137.8|319
1589981100000|2020-05-20 13:25:00|6141.8|6138.8|6141.1|6138.1|6142.5|6140.1|6139.7|6137.4|342
1589981400000|2020-05-20 13:30:00|6140.5|6138.7|6137.5|6134.5|6142.9|6140.7|6136.3|6133.3|480
1589981700000|2020-05-20 13:35:00|6137.1|6135.3|6138.3|6135.3|6138.4|6136|6134.6|6132.2|410
1589982000000|2020-05-20 13:40:00|6137.7|6135.9|6138.5|6136.7|6139|6136.7|6135.6|6132.6|411
1589982300000|2020-05-20 13:45:00|6138.9|6135.9|6141.8|6138.8|6142.4|6140|6137.2|6135|484
1589982600000|2020-05-20 13:50:00|6141.2|6139.4|6145.5|6142.5|6145.8|6143.4|6140.6|6138.4|499
1589982900000|2020-05-20 13:55:00|6145.4|6142.4|6147.5|6144.5|6147.7|6145.2|6140.9|6138.6|369
1589983200000|2020-05-20 14:00:00|6147.4|6144.4|6146.7|6144.9|6147.5|6145.1|6142.4|6140|544
1589983500000|2020-05-20 14:05:00|6147.4|6144.4|6149.2|6146.2|6149.5|6147|6145.3|6142.9|566
1589983800000|2020-05-20 14:10:00|6149.4|6146.4|6151.9|6148.9|6152.3|6149.9|6145.7|6143.1|463
1589984100000|2020-05-20 14:15:00|6152|6149|6150.3|6147.3|6152.1|6149.5|6148.6|6145.7|472
1589984400000|2020-05-20 14:20:00|6149.3|6147.5|6147.1|6145.3|6151.3|6148.9|6146.1|6144.1|496
1589984700000|2020-05-20 14:25:00|6147.7|6144.7|6147.5|6144.5|6148|6145.6|6142.6|6139.6|522
1589985000000|2020-05-20 14:30:00|6147.6|6144.6|6147.6|6144.6|6148|6145.2|6143.4|6141|514
1589985300000|2020-05-20 14:35:00|6147.5|6144.5|6151.2|6148.2|6152.1|6149.7|6145|6142.2|463
1589985600000|2020-05-20 14:40:00|6150.6|6148.8|6150.8|6147.8|6151.3|6148.9|6148.2|6145.8|453
1589985900000|2020-05-20 14:45:00|6150.4|6148.6|6149.6|6146.6|6151.2|6148.9|6148.2|6145.6|475
1589986200000|2020-05-20 14:50:00|6149.7|6146.7|6148.5|6145.5|6150.2|6147.8|6145.6|6143.1|351
1589986500000|2020-05-20 14:55:00|6148.4|6145.4|6148.6|6145.6|6150.4|6148|6147|6144|398
1589986800000|2020-05-20 15:00:00|6148.7|6145.7|6147|6145.2|6149.9|6147.5|6146.9|6144.6|406
1589987100000|2020-05-20 15:05:00|6147.1|6145.3|6146.6|6143.6|6148.4|6145.9|6145|6142.6|353
1589987400000|2020-05-20 15:10:00|6146.5|6143.5|6148|6145|6148.6|6146.2|6143.9|6141.4|274
1589987700000|2020-05-20 15:15:00|6148.1|6145.1|6149.6|6146.6|6152.4|6149.4|6146.2|6143.5|310
1589988000000|2020-05-20 15:20:00|6149.5|6146.5|6151.6|6148.6|6153.1|6150.8|6149.2|6146.5|395
1589988300000|2020-05-20 15:25:00|6151.4|6148.4|6159.6|6156.6|6159.6|6157.2|6151.4|6148.4|421
1589988600000|2020-05-20 15:30:00|6159.5|6156.5|6153.8|6150.8|6159.5|6157.2|6151.4|6149.1|558
1589988900000|2020-05-20 15:35:00|6153.6|6150.6|6154.1|6151.1|6155|6152.6|6152.1|6149.5|485
1589989200000|2020-05-20 15:40:00|6153.5|6151.7|6153.7|6151.9|6155.5|6153.3|6150.4|6148.2|443
1589989500000|2020-05-20 15:45:00|6153.5|6151.7|6151.1|6148.1|6155.9|6153.7|6150.2|6147.8|433
1589989800000|2020-05-20 15:50:00|6151.2|6148.2|6146.4|6143.4|6151.8|6149.6|6144.8|6142.4|407
1589990100000|2020-05-20 15:55:00|6146.5|6143.5|6145.8|6144|6148.3|6145.9|6141.7|6139.5|529
1589990400000|2020-05-20 16:00:00|6146.6|6143.6|6139.8|6138|6147.4|6145.2|6138.6|6136.3|447
1589990700000|2020-05-20 16:05:00|6140.3|6137.3|6137.5|6134.5|6142.6|6140.2|6137.4|6134.5|443
1589991000000|2020-05-20 16:10:00|6137.4|6134.4|6140.7|6137.7|6140.7|6138.3|6133.5|6131.3|524
1589991300000|2020-05-20 16:15:00|6140.1|6138.3|6134.7|6132.9|6140.7|6138.3|6133.9|6132.1|503
1589991600000|2020-05-20 16:20:00|6134.8|6133|6134.2|6132.4|6135.9|6134.1|6132.9|6130.4|475
1589991900000|2020-05-20 16:25:00|6135.3|6132.3|6141.3|6138.3|6141.3|6139|6134|6131.6|442
1589992200000|2020-05-20 16:30:00|6141.2|6138.2|6139|6137.2|6141.2|6138.7|6137.3|6135|354
1589992500000|2020-05-20 16:35:00|6139.6|6136.6|6138|6136.2|6139.9|6137.5|6136.4|6133.9|436
1589992800000|2020-05-20 16:40:00|6138.1|6136.3|6137.6|6134.6|6138.8|6136.3|6134.7|6132.2|426
1589993100000|2020-05-20 16:45:00|6137.3|6134.3|6139.8|6136.8|6139.8|6136.8|6134.4|6132|447
1589993400000|2020-05-20 16:50:00|6139.2|6137.4|6134.3|6132.5|6140.8|6138.3|6134.1|6131.7|407
1589993700000|2020-05-20 16:55:00|6134.1|6132.3|6136.8|6133.8|6138.9|6136.4|6133.9|6131.5|527
1589994000000|2020-05-20 17:00:00|6137|6134|6135.7|6132.7|6137.4|6134.9|6134.8|6132.4|356
1589994300000|2020-05-20 17:05:00|6135.6|6132.6|6135.8|6132.8|6137.7|6135.1|6133.7|6131.2|356
1589994600000|2020-05-20 17:10:00|6135.7|6132.7|6138|6136.2|6139.8|6137.2|6134.5|6132.2|567
1589994900000|2020-05-20 17:15:00|6137.9|6136.1|6136.5|6133.5|6138.6|6136.1|6135|6132.4|345
1589995200000|2020-05-20 17:20:00|6136|6134.2|6138.7|6136.9|6139|6136.9|6134.1|6131.5|381
1589995500000|2020-05-20 17:25:00|6138.9|6137.1|6138.6|6135.6|6139.7|6137.3|6137.6|6135.3|305
1589995800000|2020-05-20 17:30:00|6138.5|6135.5|6141.1|6138.1|6141.9|6139.6|6137.9|6135.5|376
1589996100000|2020-05-20 17:35:00|6141.2|6138.2|6141.6|6138.6|6142.4|6139.9|6140|6137.6|244
1589996400000|2020-05-20 17:40:00|6141.2|6139.4|6144.8|6141.8|6144.8|6142.4|6140.9|6138.4|272
1589996700000|2020-05-20 17:45:00|6144.3|6142.5|6142.9|6139.9|6146.7|6143.9|6142|6139.6|331
1589997000000|2020-05-20 17:50:00|6143|6140|6143.8|6142|6144.9|6142.6|6142.1|6139.6|212
1589997300000|2020-05-20 17:55:00|6144.1|6142.3|6141.8|6137.8|6144.8|6142.4|6140.3|6136.3|267
1589997600000|2020-05-20 18:00:00|6142|6138|6143.5|6140.5|6145.6|6142.6|6139.9|6135.9|388
1589997900000|2020-05-20 18:05:00|6143.4|6140.4|6146.2|6143.2|6149.7|6147.2|6142.8|6140.4|469
1589998200000|2020-05-20 18:10:00|6146.5|6143.5|6143.8|6140.8|6148|6145.2|6143.1|6140.1|449
1589998500000|2020-05-20 18:15:00|6144|6141|6144.5|6141.5|6145.8|6143.3|6142.7|6140.1|381
1589998800000|2020-05-20 18:20:00|6144.2|6141.2|6145.8|6142.8|6146.2|6143.7|6143|6140.6|320
1589999100000|2020-05-20 18:25:00|6145.3|6143.5|6145.7|6142.7|6146.9|6144.5|6144|6141.7|360
1589999400000|2020-05-20 18:30:00|6145.1|6143.3|6147.8|6144.8|6148.6|6146.3|6143.8|6141.3|329
1589999700000|2020-05-20 18:35:00|6147.2|6145.4|6148.5|6145.5|6151.1|6149.1|6147.1|6144.8|335
1590000000000|2020-05-20 18:40:00|6148|6146.2|6150.1|6148.3|6150.8|6148.8|6146.9|6145.1|282
1590000300000|2020-05-20 18:45:00|6150.2|6148.4|6149|6147.2|6150.4|6148.6|6146.7|6144.4|290
1590000600000|2020-05-20 18:50:00|6149.6|6146.6|6150.8|6147.8|6151.2|6149|6147.7|6145.3|257
1590000900000|2020-05-20 18:55:00|6150.7|6147.7|6150.3|6147.3|6151.3|6148.9|6148.6|6146.5|269
1590001200000|2020-05-20 19:00:00|6150.2|6147.2|6149.8|6148|6152.7|6149.7|6149.4|6147.1|269
1590001500000|2020-05-20 19:05:00|6149.9|6148.1|6149.8|6146.8|6150.9|6148.5|6148.9|6146.4|154
1590001800000|2020-05-20 19:10:00|6150.2|6147.2|6149.4|6146.4|6150.8|6148.4|6146.1|6143.6|289
1590002100000|2020-05-20 19:15:00|6149.3|6146.3|6148|6146.2|6149.7|6147.2|6147|6144.5|210
1590002400000|2020-05-20 19:20:00|6148.6|6145.6|6149.1|6147.3|6150|6147.6|6147.9|6145.5|168
1590002700000|2020-05-20 19:25:00|6149.7|6146.7|6150.6|6147.6|6150.6|6148|6148.7|6146.4|159
1590003000000|2020-05-20 19:30:00|6150.5|6147.5|6150|6148.2|6151.3|6148.9|6148.5|6146.1|237
1590003300000|2020-05-20 19:35:00|6149.9|6148.1|6152.2|6149.2|6152.2|6149.8|6149.8|6147.9|187
1590003600000|2020-05-20 19:40:00|6151.6|6149.8|6153|6151.2|6153.7|6151.4|6150.2|6147.9|217
1590003900000|2020-05-20 19:45:00|6153.1|6151.3|6149.6|6147.8|6153.7|6151.3|6149.6|6147.8|186
1590004200000|2020-05-20 19:50:00|6149.5|6147.7|6148.7|6145.7|6150.7|6148.4|6146.2|6143.6|338
1590004500000|2020-05-20 19:55:00|6148.6|6145.6|6148.1|6146.3|6149.6|6147.3|6147.4|6145.1|209
1590004800000|2020-05-20 20:00:00|6148.3|6146.5|6146.8|6143.8|6149|6146.7|6145.5|6143.1|206
1590005100000|2020-05-20 20:05:00|6146.7|6143.7|6148.1|6145.1|6148.9|6146.5|6146.2|6143.6|138
1590005400000|2020-05-20 20:10:00|6148|6145|6148.6|6145.6|6148.8|6146.5|6147.3|6144.6|137
1590005700000|2020-05-20 20:15:00|6148.1|6146.3|6148.8|6147|6149.3|6147|6148.1|6145.6|109
1590006000000|2020-05-20 20:20:00|6148.7|6146.9|6149|6147.2|6149|6147.2|6148.5|6146.7|82
1590006300000|2020-05-20 20:25:00|6148.9|6147.1|6146.7|6143.7|6149.6|6147.1|6146.1|6143.4|110
1590006600000|2020-05-20 20:30:00|6146.8|6143.8|6146.6|6144.8|6147.8|6145.4|6145.6|6143.2|145
1590006900000|2020-05-20 20:35:00|6146.5|6144.7|6147.2|6145.4|6147.8|6145.5|6146.2|6143.7|110
1590007200000|2020-05-20 20:40:00|6147|6145.2|6148.8|6145.8|6149|6146.6|6146.9|6144.5|132
1590007500000|2020-05-20 20:45:00|6148.7|6145.7|6148.7|6145.7|6149.8|6146.8|6148.5|6145.5|119
1590007800000|2020-05-20 20:50:00|6148.8|6145.8|6149.6|6146.6|6149.8|6147|6148.3|6145.6|132
1590008100000|2020-05-20 20:55:00|6149.5|6146.5|6147.4|6144.4|6150.1|6147.5|6147|6144|223
1590008400000|2020-05-20 21:00:00|6147.1|6143.4|6145.8|6141.8|6149.5|6145.5|6144.7|6141.2|56
1590008700000|2020-05-20 21:05:00|6146.1|6142.1|6146|6142|6147.2|6143.2|6143.4|6139.4|231
1590009000000|2020-05-20 21:10:00|6145.8|6141.8|6148.1|6144.1|6148.6|6144.6|6145.4|6141.8|149
1590009300000|2020-05-20 21:15:00|6148|6144|6146.9|6142.9|6148.6|6144.9|6146.8|6142.8|138
1590009600000|2020-05-20 21:20:00|6147.1|6143.1|6144|6140|6147.5|6143.9|6143.2|6139.9|143
1590009900000|2020-05-20 21:25:00|6144.3|6140.3|6141.2|6137.2|6145.3|6141.4|6141.2|6137.2|231
1590010200000|2020-05-20 21:30:00|6141.6|6137.6|6141.7|6137.7|6143|6139|6140.6|6137.1|206
1590010500000|2020-05-20 21:35:00|6141.8|6137.8|6140.5|6136.5|6142.2|6138.4|6140.5|6136.5|248
1590010800000|2020-05-20 21:40:00|6140.2|6136.4|6140.3|6136.7|6142.8|6139.4|6139.6|6135.8|278
1590011100000|2020-05-20 21:45:00|6140.6|6136.8|6144|6141|6145.6|6141.6|6138.8|6135.8|331
1590011400000|2020-05-20 21:50:00|6143.9|6140.9|6144.4|6140.4|6146.2|6142.2|6143|6139.3|260
1590011700000|2020-05-20 21:55:00|6144.5|6140.5|6142.1|6138.1|6148.9|6144.9|6138.5|6135.1|376
1590012000000|2020-05-20 22:00:00|6142.2|6138.2|6146|6143|6147.7|6144.7|6142.1|6138.1|223
1590012300000|2020-05-20 22:05:00|6146.1|6143.1|6148.2|6145.2|6148.9|6145.9|6145.7|6142.7|150
1590012600000|2020-05-20 22:10:00|6148.5|6145.5|6148.4|6145.4|6148.8|6145.8|6148|6145|104
1590012900000|2020-05-20 22:15:00|6148.3|6145.3|6146.6|6143.6|6148.7|6145.7|6146.3|6143.3|198
1590013200000|2020-05-20 22:20:00|6146.7|6143.7|6144.9|6141.9|6146.8|6143.8|6142.6|6139.6|162
1590013500000|2020-05-20 22:25:00|6144.8|6141.8|6147.4|6144.4|6147.5|6144.5|6143.6|6140.8|188
1590013800000|2020-05-20 22:30:00|6147.5|6144.5|6147.7|6144.7|6151|6148|6147.5|6144.5|202
1590014100000|2020-05-20 22:35:00|6147.6|6144.6|6149.6|6146.6|6149.8|6146.8|6145.8|6143.2|151
1590014400000|2020-05-20 22:40:00|6149.5|6146.5|6145.8|6142.8|6149.7|6146.7|6145.6|6142.7|304
1590014700000|2020-05-20 22:45:00|6146.1|6143.1|6147.8|6144.8|6149.6|6147.2|6145.7|6142.7|252
1590015000000|2020-05-20 22:50:00|6147.9|6144.9|6150.5|6147.5|6151.2|6148.7|6147.7|6144.7|341
1590015300000|2020-05-20 22:55:00|6150.4|6147.4|6149.3|6146.3|6150.6|6147.9|6149.1|6146.1|107
1590015600000|2020-05-20 23:00:00|6149.5|6146.5|6149.4|6146.4|6151.1|6148.1|6148.9|6145.9|137
1590015900000|2020-05-20 23:05:00|6149.5|6146.5|6148.4|6145.4|6149.8|6146.8|6148.4|6145.4|95
1590016200000|2020-05-20 23:10:00|6148.5|6145.5|6148.6|6145.6|6149.8|6146.8|6148.5|6145.5|110
1590016500000|2020-05-20 23:15:00|6148.7|6145.7|6148.2|6145.2|6149.2|6146.2|6148|6145|96
1590016800000|2020-05-20 23:20:00|6148.1|6145.1|6148.6|6145.6|6148.8|6146.2|6147.4|6144.4|141
1590017100000|2020-05-20 23:25:00|6149|6146|6148.2|6145.2|6149|6146.5|6148.1|6145.1|99
1590017400000|2020-05-20 23:30:00|6148.3|6145.3|6147.7|6144.7|6148.3|6145.5|6147|6144|134
1590017700000|2020-05-20 23:35:00|6147.6|6144.6|6146.8|6143.8|6147.7|6144.7|6145.2|6143|197
1590018000000|2020-05-20 23:40:00|6146.7|6143.7|6146.3|6143.3|6147.2|6144.2|6145.5|6143|135
1590018300000|2020-05-20 23:45:00|6146.2|6143.2|6145.7|6142.7|6146.8|6144.1|6145.1|6142.7|138
1590018600000|2020-05-20 23:50:00|6145.6|6142.6|6148.5|6145.5|6148.6|6146.1|6144.4|6142|170
1590018900000|2020-05-20 23:55:00|6148|6146.2|6147.8|6146|6149.6|6147.2|6147.6|6145.5|151
1590019200000|2020-05-21 00:00:00|6147.7|6145.9|6141|6139.2|6147.8|6145.9|6140.7|6138.5|341
1590019500000|2020-05-21 00:05:00|6141.6|6138.6|6141.4|6138.4|6143.8|6141.4|6139.4|6136.9|298
1590019800000|2020-05-21 00:10:00|6141.3|6138.3|6143|6140|6143.4|6140.4|6138|6135.6|284
1590020100000|2020-05-21 00:15:00|6142.9|6139.9|6139.8|6136.8|6143.8|6141.1|6139|6136.7|235
1590020400000|2020-05-21 00:20:00|6139.7|6136.7|6136.7|6133.7|6139.8|6137|6135.8|6133.3|257
1590020700000|2020-05-21 00:25:00|6136|6134.2|6133.6|6130.6|6136.8|6134.4|6133|6130.5|238
1590021000000|2020-05-21 00:30:00|6133.5|6130.5|6134.7|6131.7|6136.6|6133.6|6131.1|6128.4|266
1590021300000|2020-05-21 00:35:00|6134.8|6131.8|6136.2|6133.2|6136.8|6134.2|6133.4|6131|174
1590021600000|2020-05-21 00:40:00|6136.1|6133.1|6134.6|6131.6|6137.9|6135.3|6133.7|6131.3|179
1590021900000|2020-05-21 00:45:00|6134.5|6131.5|6134.7|6131.7|6136.3|6133.9|6133.3|6131.2|219
1590022200000|2020-05-21 00:50:00|6134.6|6131.6|6134.9|6131.9|6135.8|6133.5|6132.5|6130.1|256
1590022500000|2020-05-21 00:55:00|6134.8|6131.8|6131.6|6128.6|6134.8|6131.8|6131.1|6128.4|257
1590022800000|2020-05-21 01:00:00|6131.7|6128.7|6130.6|6127.6|6131.8|6129.4|6127.5|6125.1|284
1590023100000|2020-05-21 01:05:00|6130.7|6127.7|6129.8|6126.8|6131.4|6129|6128.9|6126.5|249
1590023400000|2020-05-21 01:10:00|6129.7|6126.7|6128.1|6125.1|6129.8|6127.1|6126.6|6124.2|236
1590023700000|2020-05-21 01:15:00|6128.6|6125.6|6134.4|6131.4|6134.7|6132.5|6127.8|6125.4|310
1590024000000|2020-05-21 01:20:00|6134.6|6131.6|6132.2|6130.4|6135|6132.6|6130.9|6128.4|303
1590024300000|2020-05-21 01:25:00|6132.1|6130.3|6131.6|6128.6|6135|6132.7|6129.7|6127.4|314
1590024600000|2020-05-21 01:30:00|6131.8|6128.8|6123.9|6120.9|6132.1|6129.6|6121.7|6119.1|408
1590024900000|2020-05-21 01:35:00|6123.4|6121.6|6123.2|6120.2|6126.5|6124.1|6122.8|6119.9|407
1590025200000|2020-05-21 01:40:00|6123.1|6120.1|6126.7|6123.7|6127.6|6124.9|6122.6|6120.1|332
1590025500000|2020-05-21 01:45:00|6126.6|6123.6|6128.3|6125.3|6128.9|6126.5|6123.5|6121.1|316
1590025800000|2020-05-21 01:50:00|6128.2|6125.2|6127.5|6124.5|6128.2|6125.6|6125.2|6122.5|269
1590026100000|2020-05-21 01:55:00|6127|6125.2|6125.7|6122.7|6127.7|6125.2|6125|6122.5|215
1590026400000|2020-05-21 02:00:00|6125.6|6122.6|6126.7|6123.7|6128.4|6126|6125.2|6122.5|232
1590026700000|2020-05-21 02:05:00|6126.6|6123.6|6120.7|6117.7|6126.6|6123.8|6119.4|6116.9|362
1590027000000|2020-05-21 02:10:00|6120.5|6117.5|6119.9|6116.9|6121.2|6118.9|6118.1|6115.6|341
1590027300000|2020-05-21 02:15:00|6120|6117|6119.7|6117.9|6123.4|6120.5|6117.8|6115.5|332
1590027600000|2020-05-21 02:20:00|6119.6|6117.8|6120.8|6117.8|6121.7|6119.2|6119.2|6116.7|204
1590027900000|2020-05-21 02:25:00|6120.7|6117.7|6120.8|6117.8|6122.9|6120.3|6120.2|6117.5|246
1590028200000|2020-05-21 02:30:00|6120.9|6117.9|6119.5|6116.5|6122.7|6120.2|6118.4|6115.4|292
1590028500000|2020-05-21 02:35:00|6119.6|6116.6|6120.9|6117.9|6121.6|6118.6|6118.5|6115.8|283
1590028800000|2020-05-21 02:40:00|6120.7|6117.7|6125.7|6122.7|6125.9|6123.2|6120.7|6117.7|302
1590029100000|2020-05-21 02:45:00|6125.8|6122.8|6127.8|6124.8|6129|6126.5|6125.4|6122.6|330
1590029400000|2020-05-21 02:50:00|6127.9|6124.9|6132.7|6129.7|6132.8|6130.4|6127.3|6124.4|282
1590029700000|2020-05-21 02:55:00|6132.6|6129.6|6130.5|6127.5|6133|6130.5|6129.1|6126.5|291
1590030000000|2020-05-21 03:00:00|6130.4|6127.4|6126.9|6123.9|6131|6128.5|6126.7|6123.7|265
1590030300000|2020-05-21 03:05:00|6126.8|6123.8|6126.2|6123.2|6128|6125.3|6124|6121.6|319
1590030600000|2020-05-21 03:10:00|6126.3|6123.3|6129.5|6126.5|6132.5|6130|6124.7|6122.2|326
1590030900000|2020-05-21 03:15:00|6129.2|6126.2|6126.9|6125.1|6130.6|6128.4|6126.9|6124.6|303
1590031200000|2020-05-21 03:20:00|6127|6125.2|6130.6|6127.6|6130.7|6128.2|6125.8|6123.4|205
1590031500000|2020-05-21 03:25:00|6130.5|6127.5|6129.7|6127.9|6131.1|6128.8|6127.4|6124.5|332
1590031800000|2020-05-21 03:30:00|6130.6|6127.6|6124.1|6121.1|6130.6|6127.6|6123.4|6121.1|241
1590032100000|2020-05-21 03:35:00|6123.7|6120.7|6122.9|6119.9|6124.7|6122.2|6121|6118.6|206
1590032400000|2020-05-21 03:40:00|6122.8|6119.8|6124.1|6121.1|6124.3|6121.7|6120.7|6118.3|242
1590032700000|2020-05-21 03:45:00|6124|6121|6126.7|6124.9|6126.8|6124.9|6123.1|6120.5|223
1590033000000|2020-05-21 03:50:00|6127.1|6125.3|6126.6|6124.8|6128.2|6125.7|6125|6122.4|214
1590033300000|2020-05-21 03:55:00|6126.5|6124.7|6125|6123.2|6127.6|6125.3|6125|6122.5|149
1590033600000|2020-05-21 04:00:00|6125.1|6123.3|6125.6|6122.6|6125.8|6123.3|6123.2|6120.7|187
1590033900000|2020-05-21 04:05:00|6125.7|6122.7|6125.5|6123.7|6127.3|6124.9|6124.9|6122.5|181
1590034200000|2020-05-21 04:10:00|6125.4|6123.6|6126.2|6123.2|6126.8|6124.3|6125.3|6122.9|170
1590034500000|2020-05-21 04:15:00|6126.1|6123.1|6126.5|6123.5|6127.8|6125.6|6125.3|6122.8|220
1590034800000|2020-05-21 04:20:00|6126.6|6123.6|6126.8|6125|6127.7|6125.4|6125.7|6123.3|203
1590035100000|2020-05-21 04:25:00|6126.7|6124.9|6125.6|6122.6|6127.5|6124.9|6124.7|6122.3|160
1590035400000|2020-05-21 04:30:00|6125.7|6122.7|6126.4|6123.4|6126.9|6124.9|6125.1|6122.7|194
1590035700000|2020-05-21 04:35:00|6126.5|6123.5|6127.7|6124.7|6128.5|6126.2|6125.7|6123.3|153
1590036000000|2020-05-21 04:40:00|6127.6|6124.6|6127.1|6124.1|6128.6|6126.8|6126.5|6124.1|217
1590036300000|2020-05-21 04:45:00|6126.6|6124.8|6124.8|6123|6127.7|6125.3|6124.5|6122.2|167
1590036600000|2020-05-21 04:50:00|6124.7|6122.9|6123.4|6121.6|6124.8|6123|6123.4|6121|117
1590036900000|2020-05-21 04:55:00|6123.5|6121.7|6123.3|6121.5|6123.6|6121.8|6123.2|6121.4|98
1590037200000|2020-05-21 05:00:00|6123.4|6121.6|6124.3|6122.5|6124.4|6122.6|6122.6|6120.2|132
1590037500000|2020-05-21 05:05:00|6124.9|6123.1|6122.7|6120.9|6125.5|6123.2|6122.6|6120.2|130
1590037800000|2020-05-21 05:10:00|6122.6|6120.8|6121.4|6119.6|6122.7|6120.9|6120.9|6118.6|132
1590038100000|2020-05-21 05:15:00|6121.5|6119.7|6121.5|6119.7|6122.1|6119.9|6121|6119.1|112
1590038400000|2020-05-21 05:20:00|6122.1|6119.1|6120.9|6117.9|6122.4|6120|6119.9|6117.5|181
1590038700000|2020-05-21 05:25:00|6120.8|6117.8|6118|6116.2|6121|6118.5|6117.9|6115.6|219
1590039000000|2020-05-21 05:30:00|6118.6|6115.6|6119.3|6116.3|6120.1|6117.8|6117.7|6115.2|213
1590039300000|2020-05-21 05:35:00|6119.4|6116.4|6116.5|6114.7|6119.4|6116.9|6116.2|6113.6|180
1590039600000|2020-05-21 05:40:00|6116.3|6114.5|6116.8|6113.8|6116.9|6114.6|6113.9|6111.4|193
1590039900000|2020-05-21 05:45:00|6116.9|6113.9|6117.2|6114.2|6117.3|6114.9|6114.6|6112.1|193
1590040200000|2020-05-21 05:50:00|6117.1|6114.1|6112.4|6109.4|6117.1|6114.8|6112.3|6109.3|176
1590040500000|2020-05-21 05:55:00|6112.3|6109.3|6114.7|6111.7|6114.8|6112.8|6112|6109.3|183
1590040800000|2020-05-21 06:00:00|6114.5|6111.5|6116.6|6114.8|6120|6117.5|6113.6|6111.4|287
1590041100000|2020-05-21 06:05:00|6116.8|6115|6119.1|6117.3|6119.6|6117.3|6116.6|6114.3|249
1590041400000|2020-05-21 06:10:00|6119|6117.2|6123.2|6121.4|6124.4|6122.2|6118.6|6116.2|375
1590041700000|2020-05-21 06:15:00|6123.1|6121.3|6120.8|6119|6123.4|6121.3|6119.3|6116.7|255
1590042000000|2020-05-21 06:20:00|6121.4|6118.4|6115.8|6114|6121.4|6118.4|6115.2|6112.8|244
1590042300000|2020-05-21 06:25:00|6115.7|6113.9|6112.1|6110.3|6116.2|6113.9|6110.5|6107.5|425
1590042600000|2020-05-21 06:30:00|6112.2|6110.4|6114.8|6111.8|6116.6|6114.1|6111.9|6109.4|291
1590042900000|2020-05-21 06:35:00|6114.9|6111.9|6114.4|6111.4|6116.9|6114.4|6113.1|6110.5|246
1590043200000|2020-05-21 06:40:00|6113.8|6112|6118.1|6116.3|6118.7|6116.4|6113.8|6111.4|270
1590043500000|2020-05-21 06:45:00|6118|6116.2|6116|6114.2|6118.2|6116.4|6113.9|6111.5|238
1590043800000|2020-05-21 06:50:00|6116.1|6114.3|6117.2|6114.2|6119.2|6116.8|6114.5|6112.3|265
1590044100000|2020-05-21 06:55:00|6117|6114|6117.4|6114.4|6121.5|6119|6116.2|6113.6|325
1590044400000|2020-05-21 07:00:00|6117.5|6114.5|6118.2|6115.2|6119.7|6117.4|6113.1|6110.3|438
1590044700000|2020-05-21 07:05:00|6118.3|6115.3|6117.5|6114.5|6118.3|6115.7|6115.1|6112.4|411
1590045000000|2020-05-21 07:10:00|6117.6|6114.6|6120.3|6117.3|6120.4|6117.9|6114.7|6112.6|339
1590045300000|2020-05-21 07:15:00|6120.5|6117.5|6124.1|6122.3|6125.4|6123|6118.8|6116.3|432
1590045600000|2020-05-21 07:20:00|6124.2|6122.4|6121.7|6119.9|6126.6|6124.2|6121.7|6119.4|370
1590045900000|2020-05-21 07:25:00|6121.8|6120|6122.1|6120.3|6123.6|6121.2|6119.6|6117.3|313
1590046200000|2020-05-21 07:30:00|6122.2|6120.4|6122.5|6119.5|6123.2|6120.8|6119.2|6116.5|341
1590046500000|2020-05-21 07:35:00|6122.6|6119.6|6122.3|6119.3|6123.8|6121.2|6121.1|6118.8|321
1590046800000|2020-05-21 07:40:00|6122.2|6119.2|6116.7|6114.9|6122.3|6119.7|6115.5|6113.2|321
1590047100000|2020-05-21 07:45:00|6116.8|6115|6119.2|6116.2|6119.3|6116.8|6114.7|6112.5|369
1590047400000|2020-05-21 07:50:00|6119.4|6116.4|6119.2|6116.2|6119.5|6116.9|6115.6|6113.1|268
1590047700000|2020-05-21 07:55:00|6118.6|6116.8|6117.6|6114.6|6119.1|6116.8|6116.2|6113.2|267
1590048000000|2020-05-21 08:00:00|6117.7|6114.7|6119.9|6118.1|6122.3|6119.6|6116.4|6114.1|404
1590048300000|2020-05-21 08:05:00|6119.8|6118|6114.3|6112.5|6120.8|6118.5|6114.2|6112|371
1590048600000|2020-05-21 08:10:00|6114.2|6112.4|6113.3|6110.3|6116.3|6113.9|6113.3|6110.3|277
1590048900000|2020-05-21 08:15:00|6113.2|6110.2|6110.4|6107.4|6113.2|6110.5|6107.6|6105.2|305
1590049200000|2020-05-21 08:20:00|6110.3|6107.3|6112.5|6110.7|6112.6|6110.7|6109|6106.8|276
1590049500000|2020-05-21 08:25:00|6112.4|6110.6|6115.4|6112.4|6115.5|6112.5|6110.8|6109|312
1590049800000|2020-05-21 08:30:00|6115.5|6112.5|6119.4|6116.4|6120.7|6118.5|6113.6|6111.5|406
1590050100000|2020-05-21 08:35:00|6119.3|6116.3|6123|6120|6123.2|6120.4|6118|6115.8|381
1590050400000|2020-05-21 08:40:00|6123.1|6120.1|6124.1|6121.1|6124.1|6121.9|6120.3|6117.9|340
1590050700000|2020-05-21 08:45:00|6123.5|6121.7|6124.1|6122.3|6127.5|6124.5|6121|6119.2|410
1590051000000|2020-05-21 08:50:00|6124|6122.2|6125|6123.2|6125.8|6123.3|6122.4|6120|324
1590051300000|2020-05-21 08:55:00|6125.6|6122.6|6125.1|6122.1|6125.9|6123.6|6123.1|6120.5|264
1590051600000|2020-05-21 09:00:00|6125.2|6122.2|6122.1|6119.1|6128.8|6126.4|6120.9|6118.4|352
1590051900000|2020-05-21 09:05:00|6122|6119|6120.5|6117.5|6124.3|6122.1|6119.4|6117.1|288
1590052200000|2020-05-21 09:10:00|6120.6|6117.6|6122|6119|6122.2|6119.6|6117.6|6115.3|326
1590052500000|2020-05-21 09:15:00|6122.1|6119.1|6118.3|6115.3|6123.6|6121.3|6117.5|6115|348
1590052800000|2020-05-21 09:20:00|6118.2|6115.2|6116.6|6113.6|6120.8|6118.5|6114.8|6112.3|384
1590053100000|2020-05-21 09:25:00|6116.9|6113.9|6120.1|6118.3|6122|6119.5|6116.2|6113.7|407
1590053400000|2020-05-21 09:30:00|6120|6118.2|6117.6|6114.6|6120.5|6118.3|6117|6114.5|241
1590053700000|2020-05-21 09:35:00|6117.5|6114.5|6116.6|6113.6|6118.2|6115.8|6114.6|6112.1|391
1590054000000|2020-05-21 09:40:00|6116.5|6113.5|6119|6116|6120|6117.6|6115.8|6113.5|345
1590054300000|2020-05-21 09:45:00|6118.9|6115.9|6116|6114.2|6118.9|6116.1|6114.2|6111.9|345
1590054600000|2020-05-21 09:50:00|6116.1|6114.3|6111.2|6108.2|6117.4|6114.8|6111|6108|317
1590054900000|2020-05-21 09:55:00|6111.3|6108.3|6109|6106|6113.3|6110.8|6108.4|6105.6|247
1590055200000|2020-05-21 10:00:00|6108.9|6105.9|6113.6|6111.8|6114.4|6111.8|6108.2|6105.8|295
1590055500000|2020-05-21 10:05:00|6113.5|6111.7|6111.3|6109.5|6113.8|6111.7|6109.6|6107.2|223
1590055800000|2020-05-21 10:10:00|6111.2|6109.4|6115.8|6114|6116.4|6114.1|6110.6|6108.1|301
1590056100000|2020-05-21 10:15:00|6115.7|6113.9|6118|6116.2|6118.6|6116.2|6114.9|6112.6|307
1590056400000|2020-05-21 10:20:00|6117.9|6116.1|6115|6112|6118|6116.2|6112.7|6110.3|335
1590056700000|2020-05-21 10:25:00|6114.9|6111.9|6118.1|6115.1|6119.7|6116.9|6112.1|6109.7|355
1590057000000|2020-05-21 10:30:00|6118|6115|6117.2|6114.2|6118|6115.3|6114.7|6112.2|343
1590057300000|2020-05-21 10:35:00|6117.1|6114.1|6122.4|6119.4|6122.7|6120.4|6116|6113.9|335
1590057600000|2020-05-21 10:40:00|6121.3|6119.5|6121.1|6118.1|6124.4|6122|6120.2|6118|417
1590057900000|2020-05-21 10:45:00|6120.5|6118.7|6124.8|6123|6125.5|6123.2|6119.9|6117.5|388
1590058200000|2020-05-21 10:50:00|6124.9|6123.1|6125|6123.2|6126.4|6124.4|6124.3|6122.1|311
1590058500000|2020-05-21 10:55:00|6125.6|6122.6|6122.8|6121|6125.6|6123.1|6120.2|6117.5|414
1590058800000|2020-05-21 11:00:00|6123.4|6120.4|6126.5|6123.5|6126.6|6123.8|6122.4|6119.9|370
1590059100000|2020-05-21 11:05:00|6126.6|6123.6|6128.5|6125.5|6128.5|6125.9|6124.6|6122.3|270
1590059400000|2020-05-21 11:10:00|6128.4|6125.4|6125.5|6123.7|6129.2|6126.7|6125|6123|335
1590059700000|2020-05-21 11:15:00|6125.4|6123.6|6123.3|6120.3|6127.2|6124.7|6121.8|6119.4|281
1590060000000|2020-05-21 11:20:00|6123.4|6120.4|6126.8|6125|6128.3|6126|6122.6|6120.3|341
1590060300000|2020-05-21 11:25:00|6126.9|6125.1|6131.2|6128.2|6131.4|6129|6126.9|6124.5|339
1590060600000|2020-05-21 11:30:00|6130.5|6128.7|6131.4|6129.6|6131.9|6129.9|6123.1|6121|348
1590060900000|2020-05-21 11:35:00|6131.2|6129.4|6136.5|6133.5|6136.8|6134.4|6131.1|6129|389
1590061200000|2020-05-21 11:40:00|6136.4|6133.4|6135.8|6132.8|6137.6|6135|6134.5|6132|281
1590061500000|2020-05-21 11:45:00|6135.3|6133.5|6130.3|6127.3|6137.2|6135|6129.6|6127.1|375
1590061800000|2020-05-21 11:50:00|6130.2|6127.2|6124.1|6122.3|6130.3|6127.8|6123.3|6120.8|408
1590062100000|2020-05-21 11:55:00|6124|6122.2|6124.3|6121.3|6125.8|6123.5|6122.1|6119.3|356
1590062400000|2020-05-21 12:00:00|6124.5|6121.5|6124.5|6122.7|6125.6|6123.2|6122.3|6119.6|414
1590062700000|2020-05-21 12:05:00|6124.4|6122.6|6127.4|6124.4|6128.6|6126.2|6124.4|6122.1|375
1590063000000|2020-05-21 12:10:00|6127.5|6124.5|6129.7|6126.7|6129.7|6127.1|6126.3|6123.8|379
1590063300000|2020-05-21 12:15:00|6129.5|6126.5|6132.5|6129.5|6134|6131.8|6129|6126.5|402
1590063600000|2020-05-21 12:20:00|6132.7|6129.7|6134.8|6131.8|6135.6|6132.9|6131.2|6128.9|412
1590063900000|2020-05-21 12:25:00|6134.4|6132.6|6133.5|6129.5|6137.2|6134.5|6132.6|6128.7|335
1590064200000|2020-05-21 12:30:00|6133.3|6129.3|6131.6|6129.8|6136.6|6134.1|6131.4|6127.9|391
1590064500000|2020-05-21 12:35:00|6131.5|6129.7|6137.5|6135.7|6140.5|6137.8|6129.8|6127.4|453
1590064800000|2020-05-21 12:40:00|6137.4|6135.6|6138.5|6135.5|6139.7|6137.4|6133.9|6130.9|508
1590065100000|2020-05-21 12:45:00|6138|6136.2|6142.1|6139.1|6142.7|6140.2|6138|6135.5|472
1590065400000|2020-05-21 12:50:00|6142|6139|6133.8|6130.8|6142.4|6140|6133.5|6130.8|487
1590065700000|2020-05-21 12:55:00|6133.7|6130.7|6134.4|6131.4|6134.6|6131.8|6125|6122.2|596
1590066000000|2020-05-21 13:00:00|6134.2|6131.2|6126.4|6124.6|6134.3|6131.4|6126.1|6123.9|494
1590066300000|2020-05-21 13:05:00|6126.5|6124.7|6130.6|6127.6|6131|6128|6125.3|6122.7|432
1590066600000|2020-05-21 13:10:00|6130.7|6127.7|6129.5|6126.5|6136|6133|6128.4|6126|459
1590066900000|2020-05-21 13:15:00|6129.3|6126.3|6130|6127|6131.5|6128.9|6125.5|6122.6|544
1590067200000|2020-05-21 13:20:00|6130.1|6127.1|6131.5|6128.5|6132|6129|6126.4|6124|461
1590067500000|2020-05-21 13:25:00|6131.4|6128.4|6132.2|6129.2|6132.9|6130.5|6126.9|6124.4|421
1590067800000|2020-05-21 13:30:00|6132.1|6129.1|6134.2|6131.2|6134.3|6131.3|6128.4|6125.4|508
1590068100000|2020-05-21 13:35:00|6134.3|6131.3|6138.2|6135.2|6139.7|6136.9|6133|6130|535
1590068400000|2020-05-21 13:40:00|6138.3|6135.3|6144.7|6141.7|6145.2|6142.3|6136.4|6133.9|531
1590068700000|2020-05-21 13:45:00|6144.6|6141.6|6150.9|6147.9|6151.5|6149.1|6142.3|6139.9|565
1590069000000|2020-05-21 13:50:00|6150.5|6148.7|6149.5|6146.5|6151.1|6148.8|6143|6140.5|615
1590069300000|2020-05-21 13:55:00|6149.4|6146.4|6146.6|6143.6|6149.5|6147.2|6140.4|6137.4|546
1590069600000|2020-05-21 14:00:00|6146.5|6143.5|6137.4|6134.4|6148.9|6145.9|6136.6|6134.1|588
1590069900000|2020-05-21 14:05:00|6137.3|6134.3|6142.7|6139.7|6142.9|6140.5|6136.3|6133.9|514
1590070200000|2020-05-21 14:10:00|6142.6|6140.8|6141.2|6138.2|6144.9|6143.1|6139|6136.6|462
1590070500000|2020-05-21 14:15:00|6140.6|6138.8|6136.5|6133.5|6141.3|6138.8|6134.7|6132.2|503
1590070800000|2020-05-21 14:20:00|6135.9|6134.1|6142.7|6139.7|6144.1|6141.1|6134.8|6132.3|505
1590071100000|2020-05-21 14:25:00|6142.8|6139.8|6132.6|6130.8|6142.8|6140.7|6132.6|6130.1|546
1590071400000|2020-05-21 14:30:00|6132.7|6130.9|6122.9|6119.9|6133.2|6130.9|6121.1|6118.7|590
1590071700000|2020-05-21 14:35:00|6123.1|6120.1|6116.6|6113.6|6123.2|6120.4|6115.4|6112.4|735
1590072000000|2020-05-21 14:40:00|6116.5|6113.5|6121.4|6118.4|6123.4|6121.1|6110.6|6107.8|665
1590072300000|2020-05-21 14:45:00|6121.2|6118.2|6124.4|6121.4|6126.9|6123.9|6115.1|6112.4|739
1590072600000|2020-05-21 14:50:00|6124.1|6121.1|6118.8|6115.8|6128|6125|6118.2|6115.4|651
1590072900000|2020-05-21 14:55:00|6118.6|6115.6|6113.5|6110.5|6118.6|6115.8|6112.9|6110.2|658
1590073200000|2020-05-21 15:00:00|6113.3|6110.3|6110.3|6107.3|6115.9|6113.5|6107.8|6104.8|645
1590073500000|2020-05-21 15:05:00|6110.2|6107.2|6114.8|6111.8|6114.9|6112.6|6107.5|6105.1|564
1590073800000|2020-05-21 15:10:00|6114.5|6111.5|6117.3|6114.3|6117.9|6115.4|6113|6110|445
1590074100000|2020-05-21 15:15:00|6117.4|6114.4|6111.6|6108.6|6117.4|6114.7|6109.5|6106.8|489
1590074400000|2020-05-21 15:20:00|6111.5|6108.5|6108.7|6106.9|6113.3|6111|6107.5|6105.3|464
1590074700000|2020-05-21 15:25:00|6109.4|6106.4|6113.2|6110.2|6113.4|6110.4|6106.9|6104.5|470
1590075000000|2020-05-21 15:30:00|6113.1|6110.1|6113|6110|6114.5|6112.2|6110.5|6108|541
1590075300000|2020-05-21 15:35:00|6112.7|6110.9|6118|6115|6118.9|6116|6112.3|6109.8|599
1590075600000|2020-05-21 15:40:00|6118.1|6115.1|6116.4|6114.6|6118.2|6115.7|6114.9|6112.5|485
1590075900000|2020-05-21 15:45:00|6116.8|6113.8|6115.9|6114.1|6117.8|6115.1|6115.1|6112.6|388
1590076200000|2020-05-21 15:50:00|6116.5|6113.5|6115.6|6112.6|6118.9|6116.3|6114.9|6112.3|360
1590076500000|2020-05-21 15:55:00|6114.1|6112.3|6112.6|6109.6|6115.6|6112.6|6112.5|6109.5|309
1590076800000|2020-05-21 16:00:00|6112.7|6109.7|6113.8|6110.8|6117.3|6114.7|6112.3|6109.5|426
1590077100000|2020-05-21 16:05:00|6113.7|6110.7|6113.5|6110.5|6116|6113.6|6112.2|6109.7|311
1590077400000|2020-05-21 16:10:00|6113.4|6110.4|6112.6|6109.6|6113.4|6110.6|6111.1|6108.5|254
1590077700000|2020-05-21 16:15:00|6112.5|6109.5|6111.7|6108.7|6113.8|6111.4|6110.8|6108.1|306
1590078000000|2020-05-21 16:20:00|6111.6|6108.6|6113.6|6110.6|6113.8|6111.4|6111.3|6108.5|276
1590078300000|2020-05-21 16:25:00|6113.7|6110.7|6113.5|6110.5|6117.5|6115|6112.8|6110.4|346
1590078600000|2020-05-21 16:30:00|6113.4|6110.4|6113|6110|6113.8|6111.5|6111|6108.6|453
1590078900000|2020-05-21 16:35:00|6113.1|6110.1|6111.6|6108.6|6114.4|6112|6110.3|6107.4|457
1590079200000|2020-05-21 16:40:00|6111.7|6108.7|6111.4|6108.4|6113.9|6111.6|6110.8|6108.3|389
1590079500000|2020-05-21 16:45:00|6110.9|6109.1|6111.4|6108.4|6114.7|6112.7|6110.6|6108.3|372
1590079800000|2020-05-21 16:50:00|6110.8|6109|6110.6|6107.6|6112.2|6109.7|6109|6106.5|374
1590080100000|2020-05-21 16:55:00|6110.5|6107.5|6110.1|6107.1|6110.8|6108.4|6108.2|6105.8|362
1590080400000|2020-05-21 17:00:00|6110.4|6107.4|6117.3|6114.3|6117.7|6114.7|6109.2|6106.5|460
1590080700000|2020-05-21 17:05:00|6117.5|6114.5|6118.7|6115.7|6120.4|6118|6115.3|6112.6|477
1590081000000|2020-05-21 17:10:00|6118.8|6115.8|6119.5|6117.7|6123.9|6121|6118.6|6115.8|531
1590081300000|2020-05-21 17:15:00|6120.2|6117.2|6116.4|6113.4|6120.5|6117.9|6115.5|6113.1|422
1590081600000|2020-05-21 17:20:00|6116.3|6113.3|6116.8|6113.8|6116.8|6114.5|6113.2|6110.7|361
1590081900000|2020-05-21 17:25:00|6116.7|6113.7|6115.7|6112.7|6116.7|6114.3|6113.3|6110.7|306
1590082200000|2020-05-21 17:30:00|6115.6|6112.6|6115.2|6112.2|6116.8|6114.3|6114|6111.6|299
1590082500000|2020-05-21 17:35:00|6114.3|6111.3|6114.4|6111.4|6115.8|6113.1|6112.2|6109.7|312
1590082800000|2020-05-21 17:40:00|6114.3|6111.3|6115.6|6112.6|6115.7|6113.3|6112.9|6110.5|302
1590083100000|2020-05-21 17:45:00|6115.7|6112.7|6115.6|6112.6|6115.8|6113.5|6113.9|6111.3|264
1590083400000|2020-05-21 17:50:00|6115.7|6112.7|6116.6|6113.6|6117|6114.3|6115|6112.6|261
1590083700000|2020-05-21 17:55:00|6116.5|6113.5|6118.9|6115.9|6119.7|6117.4|6115.6|6113.1|345
1590084000000|2020-05-21 18:00:00|6118.8|6115.8|6120.5|6117.5|6121.1|6118.7|6117.2|6114.8|284
1590084300000|2020-05-21 18:05:00|6120.4|6117.4|6117.5|6114.5|6120.6|6117.6|6116.4|6113.9|248
1590084600000|2020-05-21 18:10:00|6117.6|6114.6|6119.7|6117.9|6120.3|6117.9|6117.1|6114.5|212
1590084900000|2020-05-21 18:15:00|6119.6|6117.8|6120.4|6117.4|6121.8|6119.2|6119.5|6117|264
1590085200000|2020-05-21 18:20:00|6119.8|6118|6122.3|6119.3|6122.5|6120.2|6119.7|6117.1|250
1590085500000|2020-05-21 18:25:00|6121.7|6119.9|6121.7|6118.7|6122.3|6119.9|6120|6117.7|196
1590085800000|2020-05-21 18:30:00|6121.8|6118.8|6120.8|6117.8|6121.9|6119.3|6119.3|6116.8|181
1590086100000|2020-05-21 18:35:00|6120.7|6117.7|6116.7|6113.7|6120.7|6118.1|6115|6112.1|310
1590086400000|2020-05-21 18:40:00|6116.8|6113.8|6117.8|6114.8|6118.3|6116|6116.2|6113.7|251
1590086700000|2020-05-21 18:45:00|6117.7|6114.7|6115.7|6112.7|6117.8|6115.4|6114.9|6112.6|399
1590087000000|2020-05-21 18:50:00|6115.8|6112.8|6118.4|6116.6|6119|6116.7|6113.9|6111.9|274
1590087300000|2020-05-21 18:55:00|6119.1|6116.1|6120.6|6117.6|6123|6120.6|6118.4|6116.1|315
1590087600000|2020-05-21 19:00:00|6120.5|6117.5|6121.2|6119.4|6122.8|6120.4|6120.4|6117.4|242
1590087900000|2020-05-21 19:05:00|6121.3|6119.5|6124.7|6121.7|6125.4|6122.9|6120.9|6118.6|244
1590088200000|2020-05-21 19:10:00|6124.8|6121.8|6124.8|6123|6125.2|6123.1|6123.3|6121|206
1590088500000|2020-05-21 19:15:00|6125|6122|6126.2|6124.4|6129|6126.5|6124.2|6122|271
1590088800000|2020-05-21 19:20:00|6126.1|6124.3|6124.9|6123.1|6127.1|6124.6|6124.3|6122|192
1590089100000|2020-05-21 19:25:00|6124.8|6123|6125.9|6122.9|6126.4|6123.7|6124.4|6122.2|202
1590089400000|2020-05-21 19:30:00|6125.3|6123.5|6126.1|6124.3|6130.4|6128|6124.7|6121.7|327
1590089700000|2020-05-21 19:35:00|6126|6124.2|6123.4|6121.6|6126.1|6124.3|6122.2|6119.8|385
1590090000000|2020-05-21 19:40:00|6123.3|6121.5|6124.2|6122.4|6124.9|6122.9|6121.1|6118.5|348
1590090300000|2020-05-21 19:45:00|6124.3|6122.5|6123.3|6121.5|6125.2|6122.8|6121.7|6119.4|206
1590090600000|2020-05-21 19:50:00|6123.4|6121.6|6124.8|6121.8|6124.8|6122.8|6122.1|6119.6|256
1590090900000|2020-05-21 19:55:00|6124.3|6122.5|6126.7|6124.9|6127.9|6125.5|6124.3|6121.7|275
1590091200000|2020-05-21 20:00:00|6126.9|6125.1|6125.1|6122.1|6127.9|6125.5|6123.9|6121.6|266
1590091500000|2020-05-21 20:05:00|6125.2|6122.2|6126.2|6124.4|6126.8|6124.4|6123.5|6121.7|163
1590091800000|2020-05-21 20:10:00|6126.8|6123.8|6123.7|6120.7|6127.1|6124.5|6123.1|6120.6|178
1590092100000|2020-05-21 20:15:00|6123.8|6120.8|6121.7|6118.7|6123.8|6121.3|6120.6|6118.3|149
1590092400000|2020-05-21 20:20:00|6121.6|6118.6|6121.7|6118.7|6121.9|6119.5|6119.9|6117.5|92
1590092700000|2020-05-21 20:25:00|6121.2|6119.4|6121|6118|6121.8|6119.4|6120.1|6117.7|96
1590093000000|2020-05-21 20:30:00|6121.1|6118.1|6120.8|6117.8|6121.9|6119.5|6120|6117.6|109
1590093300000|2020-05-21 20:35:00|6120.9|6117.9|6119.2|6117.4|6121.9|6119.4|6119.1|6116.8|94
1590093600000|2020-05-21 20:40:00|6119.3|6117.5|6122.4|6120.6|6123.2|6120.6|6119.3|6116.9|101
1590093900000|2020-05-21 20:45:00|6123.1|6120.1|6125|6122|6125.9|6123.4|6122.9|6119.9|133
1590094200000|2020-05-21 20:50:00|6125.1|6122.1|6125.2|6122.2|6126.1|6123.1|6124.8|6121.8|122
1590094500000|2020-05-21 20:55:00|6125.3|6122.3|6122.3|6119.3|6125.3|6122.3|6122.3|6119.3|188
1590094800000|2020-05-21 21:00:00|6121.4|6118.8|6121.6|6117.6|6122.6|6119.6|6118.8|6114.8|39
1590095100000|2020-05-21 21:05:00|6121.9|6117.9|6122.1|6118.1|6124.7|6120.7|6121|6117.3|81
1590095400000|2020-05-21 21:10:00|6122.5|6118.5|6121.4|6118.4|6123|6119|6119|6115|124
1590095700000|2020-05-21 21:15:00|6121.9|6118.9|6122|6118|6122.7|6118.9|6120.8|6116.8|34
1590096000000|2020-05-21 21:20:00|6121.9|6117.9|6121|6117.4|6122.5|6118.5|6121|6117.3|35
1590096300000|2020-05-21 21:25:00|6121.4|6117.5|6121.5|6117.5|6122.5|6118.5|6121.1|6117.1|32
1590096600000|2020-05-21 21:30:00|6121.9|6117.9|6122|6118|6122.8|6118.8|6121.5|6117.5|79
1590096900000|2020-05-21 21:35:00|6122.1|6118.1|6120|6116|6122.4|6118.4|6119.3|6116|112
1590097200000|2020-05-21 21:40:00|6120.2|6116.2|6122.5|6118.7|6123.1|6119.1|6119.2|6115.2|186
1590097500000|2020-05-21 21:45:00|6122.8|6118.8|6125.2|6121.2|6125.5|6121.5|6121.2|6117.4|252
1590097800000|2020-05-21 21:50:00|6125.3|6121.3|6122.7|6119.7|6126.9|6122.9|6122.5|6119.5|219
1590098100000|2020-05-21 21:55:00|6121.3|6118.7|6120.8|6117.2|6122.2|6118.7|6120.1|6116.7|306
1590098400000|2020-05-21 22:00:00|6121.2|6117.5|6119.9|6116.9|6121.2|6118|6119|6116|184
1590098700000|2020-05-21 22:05:00|6119.8|6116.8|6124.6|6121.6|6125|6122|6119.7|6116.7|129
1590099000000|2020-05-21 22:10:00|6124.7|6121.7|6125.4|6122.4|6126|6123|6124.2|6121.2|99
1590099300000|2020-05-21 22:15:00|6125.5|6122.5|6127|6124|6128.3|6125.3|6125.3|6122.3|108
1590099600000|2020-05-21 22:20:00|6126.9|6123.9|6125.6|6122.6|6127.1|6124.1|6123.6|6120.7|195
1590099900000|2020-05-21 22:25:00|6125.7|6122.7|6127.3|6124.3|6127.8|6125.3|6125.3|6122.3|123
1590100200000|2020-05-21 22:30:00|6127.6|6124.6|6125.7|6122.7|6129|6126.5|6125.5|6122.5|240
1590100500000|2020-05-21 22:35:00|6125.6|6122.6|6126.3|6123.3|6126.6|6123.6|6123.9|6121.6|172
1590100800000|2020-05-21 22:40:00|6126.5|6123.5|6123.5|6119.5|6127.3|6124.3|6123.2|6119.2|166
1590101100000|2020-05-21 22:45:00|6123.8|6119.8|6128|6125|6130.7|6126.7|6123.8|6119.8|177
1590101400000|2020-05-21 22:50:00|6128.1|6125.1|6125.3|6122.3|6128.1|6125.1|6124.4|6121.4|130
1590101700000|2020-05-21 22:55:00|6125.2|6122.2|6128.2|6125.2|6128.6|6125.6|6124.6|6121.6|124
1590102000000|2020-05-21 23:00:00|6128.3|6125.3|6125.9|6122.9|6131.6|6128.6|6125.5|6122.5|197
1590102300000|2020-05-21 23:05:00|6126|6123|6126.2|6123.2|6126.6|6123.6|6123.3|6120.3|191
1590102600000|2020-05-21 23:10:00|6126.3|6123.3|6126|6123|6126.7|6123.7|6125.5|6122.5|92
1590102900000|2020-05-21 23:15:00|6126.2|6123.2|6123.7|6120.7|6127.4|6124.4|6123|6120|163
1590103200000|2020-05-21 23:20:00|6123.6|6120.6|6125.5|6122.5|6126.5|6123.6|6123.1|6120.1|133
1590103500000|2020-05-21 23:25:00|6125.6|6122.6|6125.9|6122.9|6126.9|6124.1|6124.9|6121.9|164
1590103800000|2020-05-21 23:30:00|6125.8|6122.8|6126.6|6123.6|6128.4|6125.7|6125.3|6122.6|140
1590104100000|2020-05-21 23:35:00|6126.5|6123.5|6124|6121|6126.7|6123.7|6123.6|6120.8|115
1590104400000|2020-05-21 23:40:00|6123.9|6120.9|6125.3|6122.3|6126.4|6123.6|6122.9|6120.5|194
1590104700000|2020-05-21 23:45:00|6125.1|6122.1|6125.4|6122.4|6127|6124.1|6124.2|6121.7|266
1590105000000|2020-05-21 23:50:00|6125.5|6122.5|6124.9|6121.9|6128.5|6125.5|6123.8|6121.1|391
1590105300000|2020-05-21 23:55:00|6125|6122|6123.9|6120.9|6125|6122.3|6123|6120.5|180
1590105600000|2020-05-22 00:00:00|6123.4|6121.6|6125.8|6122.8|6128.2|6125.5|6123.4|6121.5|294
1590105900000|2020-05-22 00:05:00|6125.7|6122.7|6121.8|6118.8|6125.8|6123.1|6119|6116.5|289
1590106200000|2020-05-22 00:10:00|6121.7|6118.7|6120.7|6117.7|6123.1|6120.3|6119.5|6117.3|262
1590106500000|2020-05-22 00:15:00|6120.8|6117.8|6124.6|6121.6|6124.8|6122.5|6119.2|6116.8|224
1590106800000|2020-05-22 00:20:00|6124.7|6121.7|6127.8|6124.8|6127.8|6125.1|6123.1|6120.7|229
1590107100000|2020-05-22 00:25:00|6127.1|6125.3|6125.1|6122.1|6128.1|6125.8|6124.6|6121.7|279
1590107400000|2020-05-22 00:30:00|6125.4|6122.4|6125.6|6122.6|6126|6123.5|6123.2|6120.8|217
1590107700000|2020-05-22 00:35:00|6125.5|6122.5|6123.2|6120.2|6125.8|6122.8|6121.9|6118.9|191
1590108000000|2020-05-22 00:40:00|6123.1|6120.1|6120.6|6117.6|6123.8|6121.2|6120.1|6117.5|222
1590108300000|2020-05-22 00:45:00|6120.5|6117.5|6123.7|6120.7|6123.9|6121.4|6119.1|6116.7|212
1590108600000|2020-05-22 00:50:00|6123.9|6120.9|6123.2|6120.2|6124.4|6121.8|6120.7|6118|241
1590108900000|2020-05-22 00:55:00|6123.3|6120.3|6121.5|6118.5|6123.5|6120.6|6120.2|6117.6|228
1590109200000|2020-05-22 01:00:00|6121.4|6118.4|6121.2|6118.2|6124.5|6122.1|6120.3|6117.8|257
1590109500000|2020-05-22 01:05:00|6121.3|6118.3|6118.6|6115.6|6123.3|6120.4|6117|6114.1|349
1590109800000|2020-05-22 01:10:00|6118.5|6115.5|6120.8|6117.8|6124.1|6121.7|6118.2|6115.2|397
1590110100000|2020-05-22 01:15:00|6120.9|6117.9|6120.5|6117.5|6124.1|6121.8|6118.8|6116.1|363
1590110400000|2020-05-22 01:20:00|6120.4|6117.4|6120.6|6117.6|6122.1|6119.5|6118.1|6115.7|263
1590110700000|2020-05-22 01:25:00|6120.5|6117.5|6121.9|6118.9|6122.1|6119.5|6119.3|6116.8|258
1590111000000|2020-05-22 01:30:00|6122|6119|6118.7|6116.9|6122.4|6119.6|6118|6115.5|304
1590111300000|2020-05-22 01:35:00|6118.6|6116.8|6119.7|6116.7|6120.5|6117.7|6116.1|6113.3|301
1590111600000|2020-05-22 01:40:00|6119.6|6116.6|6117.4|6114.4|6120.9|6118.5|6116.3|6113.6|359
1590111900000|2020-05-22 01:45:00|6117.3|6114.3|6114.1|6112.3|6117.4|6114.8|6113.8|6111.2|326
1590112200000|2020-05-22 01:50:00|6114|6112.2|6118.8|6115.8|6119|6116.5|6114|6111.7|274
1590112500000|2020-05-22 01:55:00|6118.7|6115.7|6119.1|6116.1|6121.4|6118.9|6117.5|6115.1|261
1590112800000|2020-05-22 02:00:00|6118.5|6116.7|6118.5|6115.5|6119.4|6116.9|6115.6|6113.3|325
1590113100000|2020-05-22 02:05:00|6118.4|6115.4|6115.9|6112.9|6118.9|6116.1|6113.9|6110.9|279
1590113400000|2020-05-22 02:10:00|6115.8|6112.8|6110.7|6107.7|6115.9|6113.7|6110|6107|424
1590113700000|2020-05-22 02:15:00|6110.9|6107.9|6111.6|6108.6|6112.8|6110.1|6110.1|6107.1|285
1590114000000|2020-05-22 02:20:00|6111.5|6108.5|6112|6109|6112.3|6109.9|6110.2|6107.9|217
1590114300000|2020-05-22 02:25:00|6111.9|6108.9|6109.8|6106.8|6111.9|6108.9|6107.6|6104.9|256
1590114600000|2020-05-22 02:30:00|6109.7|6106.7|6112.8|6111|6113.4|6111|6108.4|6105.8|225
1590114900000|2020-05-22 02:35:00|6112.7|6110.9|6112.6|6109.6|6113.2|6111|6110.4|6108|272
1590115200000|2020-05-22 02:40:00|6112.7|6109.7|6111.1|6108.1|6115|6112.3|6110.5|6107.5|240
1590115500000|2020-05-22 02:45:00|6111|6108|6114.3|6111.3|6114.4|6112.2|6110.1|6107.5|283
1590115800000|2020-05-22 02:50:00|6113.9|6110.9|6110.6|6107.6|6114.8|6112.3|6110.1|6107.4|265
1590116100000|2020-05-22 02:55:00|6110.7|6107.7|6110.1|6107.1|6112.1|6109.6|6107|6104.3|332
1590116400000|2020-05-22 03:00:00|6110|6107|6110|6107|6112.1|6109.8|6109.2|6106.2|285
1590116700000|2020-05-22 03:05:00|6109.9|6106.9|6109.1|6106.1|6111.9|6109.6|6108.5|6106|253
1590117000000|2020-05-22 03:10:00|6109|6106|6109.5|6106.5|6110.1|6107.7|6108.5|6105.9|199
1590117300000|2020-05-22 03:15:00|6109.4|6106.4|6107.7|6105.9|6109.7|6107.3|6107|6104.6|178
1590117600000|2020-05-22 03:20:00|6107.4|6105.6|6105.1|6102.1|6108.3|6106.1|6104.5|6102.1|273
1590117900000|2020-05-22 03:25:00|6105.2|6102.2|6105.2|6103.4|6105.8|6103.4|6101.3|6098.9|335
1590118200000|2020-05-22 03:30:00|6105.1|6103.3|6098.6|6095.6|6105.4|6103.3|6096.6|6094.5|391
1590118500000|2020-05-22 03:35:00|6098|6096.2|6099.2|6096.2|6100.3|6097.7|6097.3|6094.9|392
1590118800000|2020-05-22 03:40:00|6099.1|6096.1|6100.4|6098.6|6102|6099.6|6097.4|6094.8|418
1590119100000|2020-05-22 03:45:00|6100.3|6098.5|6100.5|6098.7|6102.8|6100.6|6098.9|6096.7|321
1590119400000|2020-05-22 03:50:00|6100.4|6098.6|6102.6|6099.6|6103.3|6101|6100.2|6097.8|289
1590119700000|2020-05-22 03:55:00|6102.5|6099.5|6106|6103|6106.9|6104.5|6101.7|6098.7|292
1590120000000|2020-05-22 04:00:00|6105.4|6103.6|6103.2|6101.4|6106|6104.1|6103|6100.7|319
1590120300000|2020-05-22 04:05:00|6103.1|6101.3|6104.5|6101.5|6104.5|6102|6101.4|6099.1|288
1590120600000|2020-05-22 04:10:00|6104.4|6101.4|6104.6|6101.6|6106.2|6103.5|6103.4|6101.1|229
1590120900000|2020-05-22 04:15:00|6104.7|6101.7|6104|6102.2|6105.3|6102.9|6102.2|6099.7|212
1590121200000|2020-05-22 04:20:00|6104.1|6102.3|6102.3|6100.5|6104.1|6102.3|6100|6097.5|259
1590121500000|2020-05-22 04:25:00|6102.4|6100.6|6103.8|6100.8|6104.3|6101.7|6099.9|6097.4|297
1590121800000|2020-05-22 04:30:00|6103.6|6100.6|6105.5|6103.7|6106.4|6104|6102.9|6100.6|288
1590122100000|2020-05-22 04:35:00|6106.3|6103.3|6104.8|6103|6108.5|6105.5|6099.4|6096.4|264
1590122400000|2020-05-22 04:40:00|6104.9|6103.1|6102.8|6101|6105.5|6103.2|6102.7|6100.4|197
1590122700000|2020-05-22 04:45:00|6102.9|6101.1|6104.4|6101.4|6105.2|6102.9|6102.8|6100.4|208
1590123000000|2020-05-22 04:50:00|6104.5|6101.5|6104.1|6102.3|6104.9|6102.6|6102.7|6100.3|152
1590123300000|2020-05-22 04:55:00|6104.2|6102.4|6104.5|6101.5|6105|6102.6|6103|6100.5|250
1590123600000|2020-05-22 05:00:00|6104.6|6101.6|6100.9|6097.9|6104.8|6102.3|6100.1|6097.7|318
1590123900000|2020-05-22 05:05:00|6101|6098|6097.1|6094.1|6102.2|6099.6|6096.5|6094|398
1590124200000|2020-05-22 05:10:00|6096.8|6093.8|6099.9|6098.1|6100.9|6098.5|6094.1|6091.7|418
1590124500000|2020-05-22 05:15:00|6101|6098|6099.8|6096.8|6101.6|6099.1|6098.4|6095.9|314
1590124800000|2020-05-22 05:20:00|6099.9|6096.9|6100.7|6097.7|6102.3|6100|6099.9|6096.9|262
1590125100000|2020-05-22 05:25:00|6100.6|6097.6|6099.6|6096.6|6101.3|6098.9|6097.6|6095.2|259
1590125400000|2020-05-22 05:30:00|6099.5|6096.5|6102.4|6100.6|6103.9|6101.9|6099|6096.3|334
1590125700000|2020-05-22 05:35:00|6102.9|6099.9|6107.9|6104.9|6108|6105.7|6102.5|6099.9|293
1590126000000|2020-05-22 05:40:00|6108.2|6105.2|6106.6|6103.6|6109.9|6107.5|6106|6103.2|276
1590126300000|2020-05-22 05:45:00|6106.5|6103.5|6107.3|6104.3|6107.9|6105.3|6105|6102.2|266
1590126600000|2020-05-22 05:50:00|6107.4|6104.4|6109.8|6106.8|6110.8|6108.5|6107|6104.4|280
1590126900000|2020-05-22 05:55:00|6109.9|6106.9|6109.6|6106.6|6110.2|6108|6107.5|6105|299
1590127200000|2020-05-22 06:00:00|6109.7|6106.7|6112.5|6109.5|6114.6|6111.6|6109.3|6106.7|353
1590127500000|2020-05-22 06:05:00|6112.4|6109.4|6118.7|6115.7|6118.7|6116.3|6111.2|6108.8|335
1590127800000|2020-05-22 06:10:00|6118.6|6115.6|6116.5|6113.5|6119.5|6117|6114.3|6111.6|362
1590128100000|2020-05-22 06:15:00|6116.4|6113.4|6117.3|6114.3|6117.6|6115.4|6114.6|6112.3|287
1590128400000|2020-05-22 06:20:00|6117.4|6114.4|6115.3|6112.3|6117.8|6115.5|6113.1|6110.8|429
1590128700000|2020-05-22 06:25:00|6115.4|6112.4|6116.2|6114.4|6120|6117.6|6113.6|6111|336
1590129000000|2020-05-22 06:30:00|6116.1|6114.3|6117.7|6114.7|6118.7|6115.7|6115.2|6112.8|380
1590129300000|2020-05-22 06:35:00|6118.2|6115.2|6118.6|6115.6|6118.9|6116.4|6114.6|6112|512
1590129600000|2020-05-22 06:40:00|6118|6116.2|6118.7|6115.7|6119.4|6117.3|6116.7|6114.5|320
1590129900000|2020-05-22 06:45:00|6118.8|6115.8|6116.5|6113.5|6121.4|6119.1|6115|6112.5|437
1590130200000|2020-05-22 06:50:00|6116|6114.2|6112|6110.2|6116.6|6114.3|6111.8|6109.6|308
1590130500000|2020-05-22 06:55:00|6111.9|6110.1|6111.4|6108.4|6113.1|6111|6110.7|6108.3|343
1590130800000|2020-05-22 07:00:00|6111.5|6108.5|6107.6|6105.8|6111.7|6109.9|6105.8|6103.5|475
1590131100000|2020-05-22 07:05:00|6107.7|6105.9|6106.9|6105.1|6108.5|6106.2|6103.6|6101.5|533
1590131400000|2020-05-22 07:10:00|6106.8|6105|6105.4|6102.4|6108.6|6106.2|6104.5|6102|463
1590131700000|2020-05-22 07:15:00|6105.1|6102.1|6103.4|6100.4|6105.9|6103.5|6102.4|6099.9|528
1590132000000|2020-05-22 07:20:00|6103.5|6100.5|6105.7|6102.7|6105.7|6102.9|6101.6|6098.6|411
1590132300000|2020-05-22 07:25:00|6105.2|6103.4|6108.6|6105.6|6109.6|6107.1|6105.2|6102.5|456
1590132600000|2020-05-22 07:30:00|6108.5|6105.5|6107.6|6105.8|6109.6|6107.2|6106|6103.8|451
1590132900000|2020-05-22 07:35:00|6107.7|6105.9|6104.5|6101.5|6108.8|6106.5|6103.4|6101.3|445
1590133200000|2020-05-22 07:40:00|6104|6102.2|6098.9|6097.1|6104.6|6102.2|6096.7|6094.4|539
1590133500000|2020-05-22 07:45:00|6099|6097.2|6098.9|6097.1|6101.7|6099.3|6097|6094.7|465
1590133800000|2020-05-22 07:50:00|6099|6097.2|6098.4|6095.4|6101.8|6099.3|6097|6095|448
1590134100000|2020-05-22 07:55:00|6098.2|6095.2|6098.6|6095.6|6099.8|6097.4|6096.1|6094|428
1590134400000|2020-05-22 08:00:00|6098.7|6095.7|6101.4|6098.4|6101.8|6099.5|6096.3|6094|496
1590134700000|2020-05-22 08:05:00|6100.9|6097.9|6101.4|6098.4|6102.2|6099.8|6099.1|6096.7|490
1590135000000|2020-05-22 08:10:00|6101.3|6098.3|6103.7|6101.9|6104.9|6102.4|6099.7|6097.7|546
1590135300000|2020-05-22 08:15:00|6104.1|6101.1|6108.3|6106.5|6109.9|6107.5|6103.6|6101.1|479
1590135600000|2020-05-22 08:20:00|6108.2|6106.4|6101.7|6098.7|6108.2|6106.4|6100.9|6098.3|431
1590135900000|2020-05-22 08:25:00|6101|6099.2|6100.9|6097.9|6103.8|6101.3|6098.7|6096.1|452
1590136200000|2020-05-22 08:30:00|6100.7|6097.7|6105.5|6103.7|6107.4|6105.1|6100.3|6097.7|575
1590136500000|2020-05-22 08:35:00|6105.6|6103.8|6103.5|6101.7|6107.8|6105.1|6102.2|6099.9|457
1590136800000|2020-05-22 08:40:00|6103.4|6101.6|6103.7|6100.7|6105.4|6103|6102.2|6099.8|405
1590137100000|2020-05-22 08:45:00|6103.6|6100.6|6098.3|6096.5|6104.6|6102.2|6098.1|6095.6|355
1590137400000|2020-05-22 08:50:00|6098.2|6096.4|6099.7|6096.7|6101.7|6099.1|6095.9|6093.7|346
1590137700000|2020-05-22 08:55:00|6099.6|6096.6|6103.3|6100.3|6103.7|6101.1|6097|6094.8|410
1590138000000|2020-05-22 09:00:00|6102.6|6100.8|6104.1|6102.3|6105.5|6102.7|6098.5|6096.2|427
1590138300000|2020-05-22 09:05:00|6105|6102|6103.6|6101.8|6105.9|6103.5|6103.4|6101|298
1590138600000|2020-05-22 09:10:00|6103.5|6101.7|6108.1|6106.3|6108.2|6106.4|6102.5|6100.5|273
1590138900000|2020-05-22 09:15:00|6108.2|6106.4|6111.3|6109.5|6114|6111.5|6107.2|6105.4|387
1590139200000|2020-05-22 09:20:00|6111.4|6109.6|6114.1|6112.3|6117|6114.6|6111.3|6109|379
1590139500000|2020-05-22 09:25:00|6114|6112.2|6112.6|6109.6|6114.6|6112.2|6109.1|6106.6|340
1590139800000|2020-05-22 09:30:00|6112.7|6109.7|6106|6104.2|6112.7|6110.4|6105.1|6102.7|493
1590140100000|2020-05-22 09:35:00|6105.9|6104.1|6104.6|6101.6|6106.8|6104.3|6103.6|6101.2|445
1590140400000|2020-05-22 09:40:00|6104.5|6101.5|6107.9|6104.9|6109.5|6106.9|6104.1|6101.3|361
1590140700000|2020-05-22 09:45:00|6107.1|6105.3|6107.7|6104.7|6108.7|6106.5|6104.8|6102.4|343
1590141000000|2020-05-22 09:50:00|6107.6|6104.6|6104.2|6102.4|6108|6105.7|6104.1|6101.8|356
1590141300000|2020-05-22 09:55:00|6104.1|6102.3|6106.7|6103.7|6106.7|6104.4|6102|6099.4|406
1590141600000|2020-05-22 10:00:00|6106.2|6104.4|6103.3|6100.3|6107.8|6105.4|6103.2|6100.2|405
1590141900000|2020-05-22 10:05:00|6102.9|6099.9|6102.2|6099.2|6106.1|6103.7|6101.5|6099.1|384
1590142200000|2020-05-22 10:10:00|6102.3|6099.3|6106.5|6103.5|6106.7|6104.5|6101.5|6099.1|363
1590142500000|2020-05-22 10:15:00|6106.6|6103.6|6105.4|6102.4|6107.6|6105.1|6103.9|6101.5|377
1590142800000|2020-05-22 10:20:00|6105.6|6102.6|6103.1|6100.1|6107.9|6105.4|6102|6099.6|366
1590143100000|2020-05-22 10:25:00|6103.2|6100.2|6108.1|6105.1|6109.1|6106.6|6102.7|6099.9|312
1590143400000|2020-05-22 10:30:00|6108|6105|6106.7|6104.9|6109.6|6107.3|6106|6103.6|371
1590143700000|2020-05-22 10:35:00|6106.6|6104.8|6106.8|6105|6107.5|6105.1|6105.6|6103.2|261
1590144000000|2020-05-22 10:40:00|6106.9|6105.1|6103.3|6100.3|6107.4|6105.1|6102.4|6100|373
1590144300000|2020-05-22 10:45:00|6103.2|6100.2|6104.3|6101.3|6105|6102.7|6102.6|6100.2|299
1590144600000|2020-05-22 10:50:00|6103.8|6102|6103.2|6100.2|6106.3|6103.9|6102.1|6099.9|346
1590144900000|2020-05-22 10:55:00|6102.7|6100.9|6104.7|6102.9|6105.8|6103.2|6101.2|6099.2|321
1590145200000|2020-05-22 11:00:00|6105.2|6102.2|6104.8|6101.8|6106.7|6104.3|6103.9|6101.4|357
1590145500000|2020-05-22 11:05:00|6104.7|6101.7|6109.3|6106.3|6109.4|6107|6104.4|6101.7|417
1590145800000|2020-05-22 11:10:00|6109.2|6106.2|6110.1|6107.1|6112.2|6109.9|6108.6|6106.2|428
1590146100000|2020-05-22 11:15:00|6109.6|6107.8|6104.8|6101.8|6110.4|6107.8|6104.1|6101.7|339
1590146400000|2020-05-22 11:20:00|6104.9|6101.9|6105.7|6102.7|6107|6104.4|6103.9|6101.3|305
1590146700000|2020-05-22 11:25:00|6105.8|6102.8|6103|6101.2|6106.2|6103.8|6102.9|6100.6|246
1590147000000|2020-05-22 11:30:00|6103.6|6100.6|6098.7|6095.7|6103.6|6101|6097.9|6095.7|286
1590147300000|2020-05-22 11:35:00|6098.8|6095.8|6102.7|6099.7|6103.7|6101.3|6098.1|6095.7|305
1590147600000|2020-05-22 11:40:00|6102.8|6099.8|6102.5|6100.7|6104.3|6102|6100.1|6097.8|383
1590147900000|2020-05-22 11:45:00|6103.1|6100.1|6101.1|6099.3|6103.6|6101.2|6097.7|6095.3|379
1590148200000|2020-05-22 11:50:00|6101|6099.2|6102.9|6099.9|6106.7|6104|6100.1|6097.8|519
1590148500000|2020-05-22 11:55:00|6102.8|6099.8|6103.5|6100.5|6104.4|6102.1|6098.8|6096.4|415
1590148800000|2020-05-22 12:00:00|6103.4|6100.4|6105.2|6103.4|6106.5|6104|6102.9|6100.3|501
1590149100000|2020-05-22 12:05:00|6105.9|6102.9|6105.8|6104|6107.2|6104.6|6103.7|6101.4|362
1590149400000|2020-05-22 12:10:00|6105.6|6103.8|6102.8|6101|6106.8|6104.4|6102.5|6100.2|344
1590149700000|2020-05-22 12:15:00|6102.7|6100.9|6101.7|6098.7|6103.6|6101.2|6098.8|6096.4|353
1590150000000|2020-05-22 12:20:00|6101.6|6098.6|6100.9|6099.1|6102|6099.7|6098.9|6096.5|360
1590150300000|2020-05-22 12:25:00|6101.5|6098.5|6100.6|6098.8|6102.9|6100.5|6099.8|6097.4|335
1590150600000|2020-05-22 12:30:00|6101.1|6098.1|6098.8|6095.8|6101.2|6098.9|6095.7|6093.6|351
1590150900000|2020-05-22 12:35:00|6098.7|6095.7|6097.4|6094.4|6100.2|6097.4|6094.8|6092.3|405
1590151200000|2020-05-22 12:40:00|6097.5|6094.5|6096.5|6093.5|6100.5|6098.2|6095.7|6093.4|348
1590151500000|2020-05-22 12:45:00|6095.8|6094|6094.6|6092.8|6099.5|6097.2|6094.6|6092.7|342
1590151800000|2020-05-22 12:50:00|6094.5|6092.7|6094.3|6091.3|6095.3|6092.9|6091|6088.6|465
1590152100000|2020-05-22 12:55:00|6094.4|6091.4|6092.1|6089.1|6094.9|6092.6|6091|6088.5|375
1590152400000|2020-05-22 13:00:00|6092|6089|6095.2|6092.2|6095.7|6093.3|6089.4|6086.9|401
1590152700000|2020-05-22 13:05:00|6095.1|6092.1|6093.8|6090.8|6096.8|6094|6093.1|6090.7|321
1590153000000|2020-05-22 13:10:00|6093.9|6090.9|6093.1|6090.1|6094.7|6091.8|6092|6089|284
1590153300000|2020-05-22 13:15:00|6093|6090|6090.3|6088.5|6094.4|6092.1|6089.8|6087.3|356
1590153600000|2020-05-22 13:20:00|6090.2|6088.4|6093.9|6090.9|6094.6|6091.9|6090.2|6087.4|322
1590153900000|2020-05-22 13:25:00|6093.8|6090.8|6091.5|6088.5|6095.6|6093.1|6091.1|6088.3|332
1590154200000|2020-05-22 13:30:00|6091.4|6088.4|6087.7|6084.7|6094.8|6091.8|6087.1|6084.2|496
1590154500000|2020-05-22 13:35:00|6087.8|6084.8|6087.3|6084.3|6089.8|6086.8|6085.6|6083|519
1590154800000|2020-05-22 13:40:00|6087.2|6084.2|6085.6|6082.6|6089.3|6086.3|6084|6081|449
1590155100000|2020-05-22 13:45:00|6084.9|6083.1|6087.4|6084.4|6087.8|6085.2|6082.1|6079.6|497
1590155400000|2020-05-22 13:50:00|6087.7|6084.7|6084.5|6081.5|6088.9|6086.5|6084.2|6081.2|418
1590155700000|2020-05-22 13:55:00|6084.6|6081.6|6089.9|6086.9|6090.4|6087.4|6084.6|6081.6|433
1590156000000|2020-05-22 14:00:00|6090.1|6087.1|6087.4|6085.6|6090.6|6087.8|6085.8|6083.3|531
1590156300000|2020-05-22 14:05:00|6087.3|6085.5|6087.6|6084.6|6089.7|6087.2|6086|6083.4|447
1590156600000|2020-05-22 14:10:00|6087.4|6084.4|6088.2|6085.2|6090.8|6087.9|6085.2|6082.8|442
1590156900000|2020-05-22 14:15:00|6087.6|6085.8|6088.9|6087.1|6090.7|6088.2|6086.5|6084|561
1590157200000|2020-05-22 14:20:00|6089.5|6086.5|6092|6089|6094.5|6092.3|6088.7|6086.3|497
1590157500000|2020-05-22 14:25:00|6091.9|6088.9|6093.8|6090.8|6094|6091.6|6090.9|6088.5|454
1590157800000|2020-05-22 14:30:00|6093.7|6090.7|6096.9|6095.1|6099|6096.6|6093.4|6090.6|586
1590158100000|2020-05-22 14:35:00|6097|6095.2|6094.2|6091.2|6097.6|6095.2|6090.8|6088.3|482
1590158400000|2020-05-22 14:40:00|6093.5|6091.7|6089.5|6086.5|6095.4|6093.1|6088.6|6086.2|519
1590158700000|2020-05-22 14:45:00|6089.4|6086.4|6089.1|6086.1|6092.8|6090.5|6087.6|6085|482
1590159000000|2020-05-22 14:50:00|6088.7|6086.9|6093.4|6090.4|6095.7|6093.2|6088.1|6085.6|607
1590159300000|2020-05-22 14:55:00|6093.3|6090.3|6087.4|6085.6|6093.5|6091.1|6084.8|6082.8|576
1590159600000|2020-05-22 15:00:00|6087.3|6085.5|6087.3|6085.5|6089.5|6087.2|6085.6|6083.5|454
1590159900000|2020-05-22 15:05:00|6087.9|6084.9|6087.9|6086.1|6088.6|6086.2|6085.7|6083.4|316
1590160200000|2020-05-22 15:10:00|6087.8|6086|6090.4|6087.4|6090.6|6088.3|6086.6|6084.7|333
1590160500000|2020-05-22 15:15:00|6090.3|6087.3|6090.6|6087.6|6090.6|6088.2|6087.7|6085.3|328
1590160800000|2020-05-22 15:20:00|6090.5|6087.5|6087.6|6084.6|6090.6|6088.1|6086.6|6084.3|323
1590161100000|2020-05-22 15:25:00|6087|6085.2|6092.4|6089.4|6096.2|6093.2|6085.5|6083.1|306
1590161400000|2020-05-22 15:30:00|6092.3|6089.3|6094.7|6091.7|6095.5|6093|6091.8|6089.3|303
1590161700000|2020-05-22 15:35:00|6094.6|6091.6|6094.5|6092.7|6096|6093.6|6092.9|6090.4|307
1590162000000|2020-05-22 15:40:00|6094.4|6092.6|6091.6|6088.6|6094.5|6092.7|6090.6|6088.2|290
1590162300000|2020-05-22 15:45:00|6091.7|6088.7|6091.9|6090.1|6093.7|6091.2|6090.6|6088.1|310
1590162600000|2020-05-22 15:50:00|6092.6|6089.6|6092.3|6090.5|6093.5|6090.7|6089.7|6087.3|301
1590162900000|2020-05-22 15:55:00|6092.5|6089.5|6091.5|6088.5|6092.9|6090.7|6089.4|6087|323
1590163200000|2020-05-22 16:00:00|6091.8|6088.8|6092.3|6089.3|6093|6090.7|6090.9|6088.2|278
1590163500000|2020-05-22 16:05:00|6091.7|6089.9|6089.4|6086.4|6092.4|6090|6088.2|6086|283
1590163800000|2020-05-22 16:10:00|6089.3|6086.3|6088.3|6085.3|6090.2|6087.7|6087.7|6085|318
1590164100000|2020-05-22 16:15:00|6088.4|6085.4|6088.8|6085.8|6089.1|6086.6|6086.1|6083.4|228
1590164400000|2020-05-22 16:20:00|6088.9|6085.9|6088.1|6085.1|6089.2|6086.8|6086.4|6084|257
1590164700000|2020-05-22 16:25:00|6088.2|6085.2|6089.2|6086.2|6089.5|6087.1|6087.8|6085.1|274
1590165000000|2020-05-22 16:30:00|6089.1|6086.1|6089.1|6086.1|6090.9|6088.6|6088.2|6085.8|203
1590165300000|2020-05-22 16:35:00|6089|6086|6090.3|6087.3|6090.8|6088.2|6088.6|6085.9|206
1590165600000|2020-05-22 16:40:00|6089.8|6088|6089.4|6086.4|6090.7|6088.2|6088.3|6085.8|193
1590165900000|2020-05-22 16:45:00|6089.5|6086.5|6088.6|6085.6|6089.7|6087.2|6087.7|6085.3|180
1590166200000|2020-05-22 16:50:00|6088.5|6085.5|6088.7|6085.7|6089.2|6086.6|6087.6|6085|187
1590166500000|2020-05-22 16:55:00|6088.6|6085.6|6088|6086.2|6090.1|6087.6|6088|6085.3|279
1590166800000|2020-05-22 17:00:00|6088.7|6085.7|6089.9|6088.1|6091.6|6089.3|6088.1|6085.5|304
1590167100000|2020-05-22 17:05:00|6090|6088.2|6089.3|6087.5|6091.3|6088.8|6088.6|6086.2|245
1590167400000|2020-05-22 17:10:00|6089.4|6087.6|6087.6|6084.6|6089.8|6087.7|6085.9|6083.4|367
1590167700000|2020-05-22 17:15:00|6087.5|6084.5|6087.3|6084.3|6088.1|6085.6|6086.6|6084.1|217
1590168000000|2020-05-22 17:20:00|6087.2|6084.2|6089|6087.2|6089.8|6087.8|6086.6|6084.2|258
1590168300000|2020-05-22 17:25:00|6089.7|6086.7|6089.6|6086.6|6089.9|6087.5|6088.3|6086|277
1590168600000|2020-05-22 17:30:00|6089.4|6086.4|6089.6|6086.6|6090.4|6087.6|6088.7|6086.2|270
1590168900000|2020-05-22 17:35:00|6089.5|6086.5|6088.5|6085.5|6089.5|6086.7|6087.2|6084.8|324
1590169200000|2020-05-22 17:40:00|6088.6|6085.6|6087.7|6084.7|6088.6|6086.4|6086.8|6084.4|230
1590169500000|2020-05-22 17:45:00|6087.6|6084.6|6087.3|6084.3|6088.4|6086|6086.9|6084.2|241
1590169800000|2020-05-22 17:50:00|6087.4|6084.4|6085.8|6082.8|6087.4|6085|6085.1|6082.6|276
1590170100000|2020-05-22 17:55:00|6085.7|6082.7|6089.4|6086.4|6089.9|6087.6|6085.5|6082.7|285
1590170400000|2020-05-22 18:00:00|6089.3|6086.3|6093.3|6090.3|6093.5|6090.8|6088.8|6086.3|347
1590170700000|2020-05-22 18:05:00|6093.4|6090.4|6093.4|6090.4|6093.7|6091.1|6091.4|6088.7|283
1590171000000|2020-05-22 18:10:00|6093.3|6090.3|6093.9|6090.9|6094.9|6092.3|6092.3|6089.9|250
1590171300000|2020-05-22 18:15:00|6094|6091|6094.3|6091.3|6095.5|6093.1|6093.1|6090.6|184
1590171600000|2020-05-22 18:20:00|6093.7|6091.9|6092.7|6090.9|6095.3|6092.7|6092.7|6090.2|216
1590171900000|2020-05-22 18:25:00|6092.8|6091|6092.7|6089.7|6093.5|6091|6091.8|6089.3|218
1590172200000|2020-05-22 18:30:00|6092.2|6090.4|6092.3|6089.3|6093.1|6090.7|6091.2|6088.9|228
1590172500000|2020-05-22 18:35:00|6092|6089|6091.6|6088.6|6092.3|6089.7|6090.4|6087.8|178
1590172800000|2020-05-22 18:40:00|6091.5|6088.5|6091.8|6088.8|6092.9|6090.4|6090.7|6088.4|234
1590173100000|2020-05-22 18:45:00|6091.5|6089.7|6091.6|6088.6|6092.7|6090.3|6090.8|6088.4|207
1590173400000|2020-05-22 18:50:00|6091.7|6088.7|6092.4|6089.4|6092.6|6090.1|6091.4|6088.5|126
1590173700000|2020-05-22 18:55:00|6092.3|6089.3|6094.3|6091.3|6094.6|6092.1|6091.7|6089.2|147
1590174000000|2020-05-22 19:00:00|6094.4|6091.4|6095.9|6092.9|6096.2|6093.5|6092.9|6090.4|167
1590174300000|2020-05-22 19:05:00|6096|6093|6098.2|6095.2|6098.3|6095.6|6095.2|6092.8|143
1590174600000|2020-05-22 19:10:00|6098.1|6095.1|6097.2|6094.2|6098.4|6095.9|6096.3|6093.7|154
1590174900000|2020-05-22 19:15:00|6097.3|6094.3|6095.6|6093.8|6097.4|6094.9|6095.6|6093.3|142
1590175200000|2020-05-22 19:20:00|6095.7|6093.9|6093.2|6090.2|6096.6|6093.9|6090.5|6087.9|212
1590175500000|2020-05-22 19:25:00|6093.4|6090.4|6092.7|6089.7|6093.4|6090.4|6090.7|6088.2|166
1590175800000|2020-05-22 19:30:00|6092.8|6089.8|6094.6|6091.6|6095.3|6092.4|6092.6|6089.6|141
1590176100000|2020-05-22 19:35:00|6094.5|6091.5|6092.3|6089.3|6094.7|6091.7|6091.6|6088.8|177
1590176400000|2020-05-22 19:40:00|6092.4|6089.4|6093.7|6090.7|6094.4|6091.6|6091.7|6089.2|146
1590176700000|2020-05-22 19:45:00|6093.6|6090.6|6095.1|6092.1|6096.3|6093.4|6093.6|6090.6|174
1590177000000|2020-05-22 19:50:00|6095.2|6092.2|6095.2|6092.2|6095.4|6092.7|6093.2|6090.9|216
1590177300000|2020-05-22 19:55:00|6095.1|6092.1|6095.7|6092.7|6096.7|6094|6093.5|6091|169
1590177600000|2020-05-22 20:00:00|6095.5|6092.5|6095.2|6092.2|6095.6|6092.6|6094|6091|143
1590177900000|2020-05-22 20:05:00|6095.3|6092.3|6095.1|6092.1|6096.4|6093.4|6095.1|6092.1|99
1590178200000|2020-05-22 20:10:00|6095.2|6092.2|6097.3|6094.3|6097.5|6094.5|6095.1|6092.1|68
1590178500000|2020-05-22 20:15:00|6097.2|6094.2|6094.7|6091.7|6097.2|6094.2|6094.6|6091.6|87
1590178800000|2020-05-22 20:20:00|6094.8|6091.8|6096.1|6093.1|6096.1|6093.1|6093.6|6090.6|107
1590179100000|2020-05-22 20:25:00|6096|6093|6097.3|6094.3|6097.4|6094.4|6095.5|6092.5|123
1590179400000|2020-05-22 20:30:00|6097.1|6094.1|6096.2|6093.2|6097.6|6094.6|6095.9|6092.9|113
1590179700000|2020-05-22 20:35:00|6096.3|6093.3|6097|6094|6097.5|6094.8|6096.1|6093.1|109
1590180000000|2020-05-22 20:40:00|6096.9|6093.9|6095.9|6092.9|6097.3|6094.7|6095.5|6092.8|104
1590180300000|2020-05-22 20:45:00|6095.8|6092.8|6097.9|6094.9|6098.9|6095.9|6094|6091|134
1590180600000|2020-05-22 20:50:00|6098|6095|6096.9|6093.7|6098.4|6095.4|6096.3|6092.9|197
1590180900000|2020-05-22 20:55:00|6096.5|6093.5|6100.3|6096.3|6101.6|6097.6|6095.9|6092.7|268
1590350400000|2020-05-24 20:00:00|6096.9|6086.9|6096.7|6086.7|6096.9|6086.9|6096.7|6086.7|2
1590351000000|2020-05-24 20:10:00|6096.1|6086.1|6094.9|6084.9|6096.1|6086.1|6094.9|6084.9|7
1590351300000|2020-05-24 20:15:00|6094.6|6084.6|6096.9|6086.9|6096.9|6086.9|6094.5|6084.5|9
1590351600000|2020-05-24 20:20:00|6096.7|6086.7|6097|6087|6097|6087|6096.6|6086.6|9
1590352200000|2020-05-24 20:30:00|6096|6086|6097.8|6087.8|6099.8|6089.8|6095.9|6085.9|5
1590352500000|2020-05-24 20:35:00|6099.7|6089.7|6097.9|6087.9|6099.7|6089.7|6097.8|6087.8|13
1590352800000|2020-05-24 20:40:00|6095.9|6085.9|6100.3|6090.3|6102|6092|6094.9|6084.9|26
1590353100000|2020-05-24 20:45:00|6100.2|6090.2|6103|6093|6103|6093|6100.2|6090.2|20
1590353400000|2020-05-24 20:50:00|6103.1|6093.1|6103|6093|6103.1|6093.1|6100.8|6090.8|6
1590353700000|2020-05-24 20:55:00|6100.8|6090.8|6103|6093|6103|6093|6100.8|6090.8|20
1590354000000|2020-05-24 21:00:00|6102.1|6092.1|6099.6|6089.6|6103|6093|6098.8|6088.8|68
1590354300000|2020-05-24 21:05:00|6099.5|6089.5|6100.1|6090.1|6101.2|6092.9|6093.3|6083.3|123
1590354600000|2020-05-24 21:10:00|6100.3|6090.3|6102.8|6092.8|6103.5|6093.5|6099.9|6090.2|132
1590354900000|2020-05-24 21:15:00|6102.6|6092.6|6100.9|6091.9|6103.4|6095.7|6099.8|6091.7|105
1590355200000|2020-05-24 21:20:00|6100.5|6092|6098.1|6091.7|6102.2|6094.2|6098|6089.4|117
1590355500000|2020-05-24 21:25:00|6098.3|6091.5|6098.8|6089.7|6100.1|6092.2|6097|6088.8|76
1590355800000|2020-05-24 21:30:00|6098.3|6090.4|6097.4|6089.7|6099.7|6092.2|6096.4|6088.8|87
1590356100000|2020-05-24 21:35:00|6098.1|6089.1|6099.6|6090.8|6100.2|6093.1|6096.7|6088.9|99
1590356400000|2020-05-24 21:40:00|6099.5|6089.5|6099.5|6089.5|6100.8|6093.7|6098.9|6089.3|77
1590356700000|2020-05-24 21:45:00|6100|6090.9|6099.6|6092.2|6102.4|6095|6098.1|6089.2|138
1590357000000|2020-05-24 21:50:00|6100.2|6091.9|6099.7|6092|6100.8|6094.2|6098.2|6090.8|92
1590357300000|2020-05-24 21:55:00|6100|6093.6|6099.3|6093|6100.4|6094|6098|6090.5|105
1590357600000|2020-05-24 22:00:00|6099.1|6093.1|6095.5|6092.5|6100.3|6093.8|6093.4|6089.1|235
1590357900000|2020-05-24 22:05:00|6095.4|6092.4|6094.3|6091.2|6095.6|6092.6|6094.1|6090.9|92
1590358200000|2020-05-24 22:10:00|6094.5|6090.9|6092.3|6089.3|6094.5|6091.5|6092.1|6089.1|103
1590358500000|2020-05-24 22:15:00|6092.2|6089.2|6096.9|6093.9|6097.3|6094.2|6092.1|6089.1|121
1590358800000|2020-05-24 22:20:00|6097|6094|6096.4|6093.4|6098.5|6095.5|6095.6|6092.6|101
1590359100000|2020-05-24 22:25:00|6096.5|6093.5|6097.3|6094.3|6097.7|6094.7|6095.8|6092.6|143
1590359400000|2020-05-24 22:30:00|6097.1|6094.1|6095.1|6092.1|6097.3|6094.3|6094.9|6091.9|172
1590359700000|2020-05-24 22:35:00|6095|6092|6094.7|6091.7|6095.4|6092.4|6093.6|6091.1|92
1590360000000|2020-05-24 22:40:00|6094.8|6091.8|6098|6095|6098.4|6095.4|6094.7|6091.7|172
1590360300000|2020-05-24 22:45:00|6098.1|6095.1|6099.8|6096.8|6100.2|6097.5|6097.4|6094.7|214
1590360600000|2020-05-24 22:50:00|6099.7|6096.7|6101.9|6098.9|6103.1|6100.8|6099.7|6096.7|261
1590360900000|2020-05-24 22:55:00|6101.8|6098.8|6101.3|6098.3|6104.2|6101.4|6101|6098|231
1590361200000|2020-05-24 23:00:00|6101.2|6098.2|6101.4|6098.4|6101.5|6099.3|6099.8|6096.9|214
1590361500000|2020-05-24 23:05:00|6101.3|6098.3|6100.1|6097.1|6101.3|6098.3|6098|6095|248
1590361800000|2020-05-24 23:10:00|6100.2|6097.2|6097.4|6094.4|6100.8|6097.8|6097.4|6094.4|208
1590362100000|2020-05-24 23:15:00|6097.5|6094.5|6096.3|6093.3|6098|6095|6095.7|6093.2|169
1590362400000|2020-05-24 23:20:00|6096.4|6093.4|6098.5|6096.7|6099.7|6097.1|6095.9|6093.3|187
1590362700000|2020-05-24 23:25:00|6099.2|6096.2|6098.4|6095.4|6099.7|6097.1|6096.5|6094.2|282
1590363000000|2020-05-24 23:30:00|6098.5|6095.5|6102|6099|6102.4|6099.8|6096.9|6094.6|300
1590363300000|2020-05-24 23:35:00|6101.8|6098.8|6104.2|6101.2|6104.5|6102|6101.7|6098.7|240
1590363600000|2020-05-24 23:40:00|6104.3|6101.3|6104.2|6101.2|6105.8|6103.5|6103.3|6100.5|192
1590363900000|2020-05-24 23:45:00|6104.1|6101.1|6104.4|6101.4|6105.6|6103.3|6101.9|6099.4|232
1590364200000|2020-05-24 23:50:00|6104.5|6101.5|6106.4|6103.4|6108.1|6105.1|6103.7|6101.3|205
1590364500000|2020-05-24 23:55:00|6106.5|6103.5|6105.1|6102.1|6107.5|6104.9|6104.2|6101.2|187
1590364800000|2020-05-25 00:00:00|6105.8|6102.8|6104.9|6101.9|6108.3|6105.4|6103.4|6101|277
1590365100000|2020-05-25 00:05:00|6105|6102|6101.1|6098.1|6105|6102.5|6100.3|6097.7|266
1590365400000|2020-05-25 00:10:00|6101|6098|6103|6100|6103.4|6100.8|6100.2|6097.5|214
1590365700000|2020-05-25 00:15:00|6102.9|6099.9|6105.9|6102.9|6107.1|6104.7|6102.8|6099.8|260
1590366000000|2020-05-25 00:20:00|6105.8|6102.8|6106.8|6105|6108|6105.2|6104.3|6101.7|251
1590366300000|2020-05-25 00:25:00|6107.5|6104.5|6106.1|6104.3|6107.5|6105.3|6105.9|6103.4|168
1590366600000|2020-05-25 00:30:00|6106|6104.2|6108.6|6105.6|6110.2|6107.7|6106|6104|233
1590366900000|2020-05-25 00:35:00|6108.5|6105.5|6106.8|6103.8|6108.6|6106.4|6106.6|6103.7|197
1590367200000|2020-05-25 00:40:00|6106.9|6103.9|6104.4|6101.4|6106.9|6104|6103.8|6101.4|171
1590367500000|2020-05-25 00:45:00|6104.5|6101.5|6105.3|6102.3|6105.4|6103|6103.4|6101|192
1590367800000|2020-05-25 00:50:00|6105.4|6102.4|6101.4|6098.4|6105.4|6103|6100.3|6097.5|262
1590368100000|2020-05-25 00:55:00|6101.5|6098.5|6098.6|6095.6|6101.5|6098.5|6097.1|6095|242
1590368400000|2020-05-25 01:00:00|6098.5|6095.5|6094.4|6092.6|6100.1|6097.7|6094.3|6091.8|333
1590368700000|2020-05-25 01:05:00|6095.1|6092.1|6096.1|6093.1|6096.2|6093.7|6092|6089.4|428
1590369000000|2020-05-25 01:10:00|6096|6093|6092|6089|6096.9|6094.6|6090.4|6087.7|327
1590369300000|2020-05-25 01:15:00|6091.9|6088.9|6095.4|6092.4|6095.5|6092.9|6091.9|6088.9|364
1590369600000|2020-05-25 01:20:00|6095.3|6092.3|6097.6|6094.6|6097.7|6095.4|6094.5|6092|205
1590369900000|2020-05-25 01:25:00|6097.5|6094.5|6093.4|6090.4|6097.5|6094.5|6091.6|6089.2|277
1590370200000|2020-05-25 01:30:00|6092.9|6091.1|6089.2|6086.2|6095|6092|6084.9|6082.3|465
1590370500000|2020-05-25 01:35:00|6089.1|6086.1|6090.1|6087.1|6090.2|6087.5|6086.1|6083.6|331
1590370800000|2020-05-25 01:40:00|6090.2|6087.2|6092.9|6089.9|6094.8|6092.3|6089.9|6086.9|372
1590371100000|2020-05-25 01:45:00|6092.8|6089.8|6097.5|6094.5|6097.6|6094.6|6091.2|6088.2|333
1590371400000|2020-05-25 01:50:00|6097.4|6094.4|6096.2|6093.2|6098.9|6096.3|6094.8|6092.4|282
1590371700000|2020-05-25 01:55:00|6096.3|6093.3|6100.4|6097.4|6100.5|6097.7|6095.1|6092.7|315
1590372000000|2020-05-25 02:00:00|6100.5|6097.5|6100.3|6097.3|6101.2|6098.7|6098.7|6095.7|324
1590372300000|2020-05-25 02:05:00|6100.5|6097.5|6099.1|6096.1|6100.5|6097.7|6097.4|6095|324
1590372600000|2020-05-25 02:10:00|6099|6096|6097.6|6094.6|6099.6|6097.1|6095.9|6092.9|292
1590372900000|2020-05-25 02:15:00|6097.3|6094.3|6098.6|6095.6|6099.5|6096.7|6095.7|6092.9|281
1590373200000|2020-05-25 02:20:00|6098.9|6095.9|6098.1|6095.1|6099.5|6097.2|6097.3|6094.9|192
1590373500000|2020-05-25 02:25:00|6098.2|6095.2|6099.3|6096.3|6100.2|6097.2|6097.7|6095.1|202
1590373800000|2020-05-25 02:30:00|6099.6|6096.6|6099.6|6096.6|6099.8|6097.3|6097.4|6094.9|229
1590374100000|2020-05-25 02:35:00|6099.7|6096.7|6099.3|6096.3|6099.7|6097.3|6098.5|6096|165
1590374400000|2020-05-25 02:40:00|6099.4|6096.4|6097.7|6095.9|6099.5|6097.1|6097.5|6095.1|232
1590374700000|2020-05-25 02:45:00|6097.8|6096|6094.9|6091.9|6099|6096.6|6094.3|6091.7|291
1590375000000|2020-05-25 02:50:00|6095|6092|6096.2|6093.2|6096.9|6094.4|6094.5|6091.5|254
1590375300000|2020-05-25 02:55:00|6096.4|6093.4|6092.4|6089.4|6096.4|6093.4|6092.1|6089.3|211
1590375600000|2020-05-25 03:00:00|6092.5|6089.5|6095.1|6092.1|6095.5|6092.8|6092.4|6089.4|198
1590375900000|2020-05-25 03:05:00|6095|6092|6095.5|6092.5|6096.6|6093.6|6094.8|6092|183
1590376200000|2020-05-25 03:10:00|6095.6|6092.6|6096.5|6093.5|6096.7|6094.2|6094.9|6092.3|162
1590376500000|2020-05-25 03:15:00|6096.4|6093.4|6094.3|6091.3|6097.4|6094.8|6094|6091.1|159
1590376800000|2020-05-25 03:20:00|6094.4|6091.4|6095.4|6092.4|6095.7|6093.3|6093.8|6090.9|188
1590377100000|2020-05-25 03:25:00|6095.3|6092.3|6095.1|6093.3|6095.9|6093.3|6094.5|6092.1|112
1590377400000|2020-05-25 03:30:00|6095.7|6092.7|6094.6|6091.6|6095.9|6093.4|6094|6091.5|129
1590377700000|2020-05-25 03:35:00|6094.7|6091.7|6093.5|6090.5|6095|6092.6|6092.9|6090.3|138
1590378000000|2020-05-25 03:40:00|6093.6|6090.6|6094.8|6091.8|6095.7|6093.1|6093.4|6090.6|144
1590378300000|2020-05-25 03:45:00|6094.9|6091.9|6097.3|6094.3|6097.9|6095.4|6093.7|6091.4|214
1590378600000|2020-05-25 03:50:00|6097.2|6094.2|6096.4|6094.6|6097.5|6095|6096.1|6093.9|164
1590378900000|2020-05-25 03:55:00|6097|6094|6097.1|6094.1|6097.2|6094.7|6095.7|6093.3|131
1590379200000|2020-05-25 04:00:00|6097|6094|6097.1|6094.1|6097.7|6095.3|6096|6093.6|133
1590379500000|2020-05-25 04:05:00|6097|6094|6099.9|6098.1|6100.4|6098.1|6095.8|6093.2|205
1590379800000|2020-05-25 04:10:00|6100|6098.2|6101.1|6098.1|6101.6|6099.4|6100|6097.5|187
1590380100000|2020-05-25 04:15:00|6101|6098|6100.5|6097.5|6101.2|6098.9|6099.4|6096.8|178
1590380400000|2020-05-25 04:20:00|6100.4|6097.4|6100.1|6097.1|6100.6|6098.1|6099.4|6096.9|113
1590380700000|2020-05-25 04:25:00|6100|6097|6100.4|6097.4|6100.8|6098.7|6098.9|6096.9|195
1590381000000|2020-05-25 04:30:00|6100.5|6097.5|6102.1|6099.1|6102.3|6099.8|6099.9|6097.2|134
1590381300000|2020-05-25 04:35:00|6102.2|6099.2|6101.7|6099.9|6102.3|6100.1|6101.2|6099|100
1590381600000|2020-05-25 04:40:00|6101.8|6100|6101.4|6099.6|6102.6|6100.2|6101.2|6098.8|149
1590381900000|2020-05-25 04:45:00|6101.5|6099.7|6102.4|6099.4|6102.6|6100.2|6101.4|6099.2|142
1590382200000|2020-05-25 04:50:00|6102|6100.2|6100.9|6099.1|6102.7|6100.4|6100.9|6098.5|105
1590382500000|2020-05-25 04:55:00|6101.5|6098.5|6100.7|6097.7|6101.9|6098.9|6100|6097.4|152
1590382800000|2020-05-25 05:00:00|6100.8|6097.8|6101.3|6098.3|6102.5|6100.2|6100.6|6097.6|180
1590383100000|2020-05-25 05:05:00|6101.2|6098.2|6102|6099|6102.7|6100.1|6100.8|6098|191
1590383400000|2020-05-25 05:10:00|6102.1|6099.1|6102|6099|6102.6|6100.2|6101.2|6098.5|156
1590383700000|2020-05-25 05:15:00|6101.9|6098.9|6101.5|6098.5|6102.5|6100.1|6101|6098.3|139
1590384000000|2020-05-25 05:20:00|6101.4|6098.4|6100.3|6097.3|6102|6099.6|6099.9|6097.3|145
1590384300000|2020-05-25 05:25:00|6100.5|6097.5|6100.1|6097.1|6100.6|6098.4|6099.6|6096.9|120
1590384600000|2020-05-25 05:30:00|6100.2|6097.2|6097.5|6094.5|6100.5|6098|6096.9|6094.4|190
1590384900000|2020-05-25 05:35:00|6097.6|6094.6|6096.1|6093.1|6097.6|6094.9|6095.8|6092.8|176
1590385200000|2020-05-25 05:40:00|6096|6093|6092.6|6089.6|6096|6093|6092|6089.4|233
1590385500000|2020-05-25 05:45:00|6092.7|6089.7|6092.2|6089.2|6093.5|6091.1|6091.8|6089.1|154
1590385800000|2020-05-25 05:50:00|6092.3|6089.3|6093.3|6090.3|6094.1|6091.2|6091.6|6089.2|222
1590386100000|2020-05-25 05:55:00|6093.5|6090.5|6093.9|6090.9|6094|6091.4|6092.4|6090|161
1590386400000|2020-05-25 06:00:00|6094.1|6091.1|6092.8|6089.8|6096.2|6093.6|6091.9|6089.3|314
1590386700000|2020-05-25 06:05:00|6092.9|6089.9|6093.5|6090.5|6096.6|6094.2|6092.2|6089.6|303
1590387000000|2020-05-25 06:10:00|6093.4|6090.4|6095.5|6092.5|6096.1|6093.5|6091.7|6089.1|291
1590387300000|2020-05-25 06:15:00|6095.4|6092.4|6094.6|6092.8|6096.6|6094.3|6094|6092|156
1590387600000|2020-05-25 06:20:00|6094.5|6092.7|6091.9|6090.1|6094.6|6092.8|6091.1|6088.7|269
1590387900000|2020-05-25 06:25:00|6091.8|6090|6091.4|6088.4|6092.9|6090.4|6090|6087.6|242
1590388200000|2020-05-25 06:30:00|6091.3|6088.3|6093.3|6090.3|6093.5|6091.2|6090.2|6087.8|270
1590388500000|2020-05-25 06:35:00|6093.4|6090.4|6094.3|6091.3|6094.7|6092.3|6092|6089.6|197
1590388800000|2020-05-25 06:40:00|6094.4|6091.4|6094.1|6091.1|6094.8|6092.5|6093.5|6091|196
1590389100000|2020-05-25 06:45:00|6094|6091|6089.6|6087.8|6094|6091.1|6089.2|6086.9|188
1590389400000|2020-05-25 06:50:00|6089.5|6087.7|6090.5|6087.5|6091.2|6088.8|6088.6|6086.1|304
1590389700000|2020-05-25 06:55:00|6090.4|6087.4|6090|6088.2|6092.4|6090|6089.1|6086.9|273
1590390000000|2020-05-25 07:00:00|6090.2|6088.4|6087.5|6084.5|6090.7|6088.4|6086|6083.7|280
1590390300000|2020-05-25 07:05:00|6087|6085.2|6087.3|6085.5|6089.9|6087.6|6086.8|6084.4|318
1590390600000|2020-05-25 07:10:00|6087.4|6085.6|6088.5|6085.5|6088.8|6086.3|6086|6083.7|267
1590390900000|2020-05-25 07:15:00|6088.4|6085.4|6086.5|6083.5|6090.2|6087.8|6085.7|6082.7|284
1590391200000|2020-05-25 07:20:00|6086.4|6083.4|6089.3|6086.3|6090.3|6087.4|6086.4|6083.4|281
1590391500000|2020-05-25 07:25:00|6089.4|6086.4|6089.6|6086.6|6090.5|6088.2|6088.7|6086.3|192
1590391800000|2020-05-25 07:30:00|6089.4|6086.4|6088.3|6085.3|6091.4|6088.8|6087.6|6084.9|276
1590392100000|2020-05-25 07:35:00|6088.4|6085.4|6091.7|6088.7|6092.4|6089.4|6087.6|6084.6|285
1590392400000|2020-05-25 07:40:00|6091.6|6088.6|6090.5|6087.5|6092.2|6089.7|6089.5|6086.9|192
1590392700000|2020-05-25 07:45:00|6090.4|6087.4|6088.4|6085.4|6090.5|6088|6087.5|6085.1|274
1590393000000|2020-05-25 07:50:00|6088.3|6085.3|6089.8|6086.8|6091|6088.7|6087.9|6085.3|282
1590393300000|2020-05-25 07:55:00|6089.9|6086.9|6089.3|6086.3|6089.9|6087|6087.6|6084.6|189
1590393600000|2020-05-25 08:00:00|6089.2|6086.2|6088.3|6085.3|6090.9|6088.2|6088.2|6085.2|267
1590393900000|2020-05-25 08:05:00|6088.2|6085.2|6089.7|6086.7|6090.6|6087.9|6087.5|6085.1|209
1590394200000|2020-05-25 08:10:00|6089.8|6086.8|6089|6086|6090.5|6087.9|6088.5|6085.9|229
1590394500000|2020-05-25 08:15:00|6089.2|6086.2|6088.8|6087|6091.4|6088.8|6088.8|6086|246
1590394800000|2020-05-25 08:20:00|6088.9|6087.1|6090.5|6087.5|6091.2|6088.8|6088.8|6086.5|224
1590395100000|2020-05-25 08:25:00|6090.8|6087.8|6090.5|6087.5|6091.1|6088.5|6088.3|6085.9|256
1590395400000|2020-05-25 08:30:00|6090.7|6087.7|6095.3|6093.5|6097.1|6094.6|6090.5|6087.5|430
1590395700000|2020-05-25 08:35:00|6095.9|6092.9|6096.4|6093.4|6096.5|6094|6094.4|6091.6|224
1590396000000|2020-05-25 08:40:00|6096.5|6093.5|6096.2|6094.4|6097.1|6094.6|6094.5|6092|271
1590396300000|2020-05-25 08:45:00|6096.8|6093.8|6101.8|6098.8|6102.4|6099.8|6095.9|6093.5|473
1590396600000|2020-05-25 08:50:00|6101.5|6098.5|6098.4|6095.4|6102.1|6099.1|6097.3|6094.3|335
1590396900000|2020-05-25 08:55:00|6097.9|6096.1|6098.1|6096.3|6099.2|6096.6|6097.3|6094.9|272
1590397200000|2020-05-25 09:00:00|6098.8|6095.8|6099.4|6096.4|6101.7|6098.8|6098.3|6095.8|242
1590397500000|2020-05-25 09:05:00|6099.2|6096.2|6100.3|6097.3|6100.5|6097.5|6098.2|6095.8|170
1590397800000|2020-05-25 09:10:00|6100.4|6097.4|6097.8|6096|6100.4|6098|6097.7|6095.2|209
1590398100000|2020-05-25 09:15:00|6098.2|6096.4|6096.6|6094.8|6100.5|6097.8|6096.5|6094.4|312
1590398400000|2020-05-25 09:20:00|6096.2|6094.4|6099.4|6096.4|6099.4|6096.9|6095.9|6093.5|255
1590398700000|2020-05-25 09:25:00|6098.8|6097|6099.5|6096.5|6101.2|6098.4|6098.8|6096.1|214
1590399000000|2020-05-25 09:30:00|6099.6|6096.6|6101.7|6098.7|6102.7|6099.7|6098.6|6096.2|229
1590399300000|2020-05-25 09:35:00|6101.6|6098.6|6104.5|6101.5|6104.5|6102.2|6101.2|6098.6|184
1590399600000|2020-05-25 09:40:00|6104.6|6101.6|6104.5|6101.5|6104.7|6102.4|6103.5|6100.8|173
1590399900000|2020-05-25 09:45:00|6104.6|6101.6|6105.4|6102.4|6106.2|6103.7|6103.7|6101.3|207
1590400200000|2020-05-25 09:50:00|6105.2|6102.2|6101.4|6098.4|6105.6|6103.3|6099.9|6097.4|280
1590400500000|2020-05-25 09:55:00|6101.3|6098.3|6101.9|6098.9|6103.2|6100.5|6100.1|6097.7|312
1590400800000|2020-05-25 10:00:00|6101.8|6098.8|6100.8|6097.8|6102.9|6100.3|6100|6097|249
1590401100000|2020-05-25 10:05:00|6100.9|6097.9|6097.9|6094.9|6100.9|6098.5|6097.2|6094.5|227
1590401400000|2020-05-25 10:10:00|6098|6095|6096.5|6093.5|6099.2|6096.7|6095.9|6093.4|270
1590401700000|2020-05-25 10:15:00|6096.6|6093.6|6098.5|6095.5|6099.6|6096.6|6096.4|6093.6|256
1590402000000|2020-05-25 10:20:00|6098.4|6095.4|6098.4|6095.4|6098.7|6095.8|6096.2|6093.2|192
1590402300000|2020-05-25 10:25:00|6098.3|6095.3|6096.2|6093.2|6098.5|6095.6|6096.2|6093.2|189
1590402600000|2020-05-25 10:30:00|6096.3|6093.3|6098.2|6095.2|6098.9|6095.9|6096.3|6093.3|157
1590402900000|2020-05-25 10:35:00|6098.1|6095.1|6097.5|6094.5|6098.3|6095.3|6096.4|6093.9|129
1590403200000|2020-05-25 10:40:00|6097.4|6094.4|6097.7|6094.7|6098.5|6095.9|6097.4|6094.4|102
1590403500000|2020-05-25 10:45:00|6098|6095|6098.1|6095.1|6099|6096.7|6097.3|6094.5|214
1590403800000|2020-05-25 10:50:00|6098.2|6095.2|6102.2|6099.2|6102.3|6099.9|6098.2|6095.2|235
1590404100000|2020-05-25 10:55:00|6102.1|6099.1|6099.3|6096.3|6102.2|6099.6|6099.2|6096.2|211
1590404400000|2020-05-25 11:00:00|6099.4|6096.4|6096.6|6093.6|6099.4|6096.4|6096.4|6093.4|197
1590404700000|2020-05-25 11:05:00|6096.7|6093.7|6095.4|6092.4|6098.1|6095.7|6095.4|6092.4|222
1590405000000|2020-05-25 11:10:00|6095.3|6092.3|6095.7|6093.9|6096.2|6094|6094.7|6092.2|219
1590405300000|2020-05-25 11:15:00|6096.3|6094.5|6097.7|6094.7|6097.8|6095.4|6095.1|6093.1|229
1590405600000|2020-05-25 11:20:00|6097.2|6095.4|6096.8|6093.8|6097.8|6095.4|6095.5|6093|221
1590405900000|2020-05-25 11:25:00|6096.7|6093.7|6097.5|6094.5|6098.3|6095.8|6095.6|6093.2|226
1590406200000|2020-05-25 11:30:00|6097.6|6094.6|6096.4|6094.6|6098.3|6096|6096.4|6094.1|189
1590406500000|2020-05-25 11:35:00|6096.5|6094.7|6095.8|6092.8|6098.1|6095.1|6095.2|6092.6|179
1590406800000|2020-05-25 11:40:00|6095.7|6092.7|6097.7|6094.7|6098.8|6095.8|6095.2|6092.7|183
1590407100000|2020-05-25 11:45:00|6097.8|6094.8|6097.6|6095.8|6098.4|6096|6096.7|6093.7|197
1590407400000|2020-05-25 11:50:00|6097.5|6095.7|6097.8|6094.8|6098.4|6095.9|6097|6094.5|184
1590407700000|2020-05-25 11:55:00|6097.7|6094.7|6102.1|6100.3|6102.8|6100.4|6097.3|6094.6|192
1590408000000|2020-05-25 12:00:00|6102.8|6099.8|6102.7|6099.7|6103.7|6100.9|6101.3|6098.3|299
1590408300000|2020-05-25 12:05:00|6102.9|6099.9|6102|6100.2|6103.9|6101.5|6100.8|6098.3|346
1590408600000|2020-05-25 12:10:00|6102.7|6099.7|6099.6|6096.6|6103.2|6100.7|6098.5|6096.3|318
1590408900000|2020-05-25 12:15:00|6099.7|6096.7|6100.5|6097.5|6101.7|6099.6|6098.2|6096|206
1590409200000|2020-05-25 12:20:00|6099.6|6097.8|6099.7|6096.7|6101.2|6098.9|6099|6096.5|229
1590409500000|2020-05-25 12:25:00|6100.2|6097.2|6098.6|6095.6|6100.8|6098.4|6098.1|6095.5|282
1590409800000|2020-05-25 12:30:00|6098.8|6095.8|6098.7|6095.7|6099.3|6096.8|6098|6095.2|241
1590410100000|2020-05-25 12:35:00|6098.6|6095.6|6099.5|6096.5|6099.7|6097.4|6097.9|6095.3|218
1590410400000|2020-05-25 12:40:00|6099.6|6096.6|6099.7|6096.7|6099.9|6097.4|6098.7|6096.3|174
1590410700000|2020-05-25 12:45:00|6099.6|6096.6|6099.5|6096.5|6100.3|6097.8|6098.9|6096.2|253
1590411000000|2020-05-25 12:50:00|6099.6|6096.6|6100.5|6097.5|6100.8|6098.2|6099|6096.3|181
1590411300000|2020-05-25 12:55:00|6100.1|6097.1|6100.2|6097.2|6100.5|6097.6|6099|6096.2|216
1590411600000|2020-05-25 13:00:00|6100.3|6097.3|6100.5|6097.5|6102.2|6099.4|6099.5|6097|233
1590411900000|2020-05-25 13:05:00|6100.4|6097.4|6097.4|6094.4|6100.5|6097.7|6095.9|6093.5|279
1590412200000|2020-05-25 13:10:00|6097.5|6094.5|6098.2|6095.2|6098.3|6095.9|6096.7|6094.2|249
1590412500000|2020-05-25 13:15:00|6098.3|6095.3|6098.5|6095.5|6099.2|6096.7|6097.7|6095.3|176
1590412800000|2020-05-25 13:20:00|6098.6|6095.6|6098.5|6095.5|6100.1|6097.7|6098.1|6095.2|198
1590413100000|2020-05-25 13:25:00|6098.6|6095.6|6097.8|6094.8|6099.6|6097.1|6097.4|6094.6|180
1590413400000|2020-05-25 13:30:00|6097.7|6094.7|6099.7|6096.7|6100.5|6097.8|6097.5|6094.5|276
1590413700000|2020-05-25 13:35:00|6099.6|6096.6|6098|6095|6100.3|6097.9|6096.8|6094.1|298
1590414000000|2020-05-25 13:40:00|6098.1|6095.1|6095.1|6092.1|6098.1|6095.4|6094.2|6091.8|237
1590414300000|2020-05-25 13:45:00|6095.2|6092.2|6096.7|6093.7|6097.4|6094.4|6094|6091.6|207
1590414600000|2020-05-25 13:50:00|6096.8|6093.8|6098.2|6095.2|6098.7|6096.1|6096.8|6093.8|160
1590414900000|2020-05-25 13:55:00|6098.3|6095.3|6097.7|6094.7|6098.7|6096.1|6096.6|6093.7|222
1590415200000|2020-05-25 14:00:00|6097.8|6094.8|6097.9|6094.9|6099.4|6096.8|6097.3|6094.5|275
1590415500000|2020-05-25 14:05:00|6097.2|6095.4|6097.5|6094.5|6098.3|6095.8|6096.7|6094.2|258
1590415800000|2020-05-25 14:10:00|6097.4|6094.4|6099.3|6096.3|6099.4|6097|6096.5|6093.8|199
1590416100000|2020-05-25 14:15:00|6098.8|6097|6100.9|6097.9|6100.9|6098.6|6097.4|6095.1|189
1590416400000|2020-05-25 14:20:00|6100.7|6098.9|6098.2|6096.4|6101.1|6098.9|6097.3|6094.9|245
1590416700000|2020-05-25 14:25:00|6098.3|6096.5|6099.6|6096.6|6099.7|6097.2|6097.5|6095.2|277
1590417000000|2020-05-25 14:30:00|6099|6097.2|6098.7|6095.7|6101.2|6098.7|6098.6|6095.7|278
1590417300000|2020-05-25 14:35:00|6098.6|6095.6|6101.1|6098.1|6101.1|6098.8|6098.1|6095.6|224
1590417600000|2020-05-25 14:40:00|6101|6098|6103.1|6101.3|6103.7|6101.5|6100.1|6097.7|236
1590417900000|2020-05-25 14:45:00|6103.3|6101.5|6103.3|6101.5|6104.4|6102|6102.2|6099.4|210
1590418200000|2020-05-25 14:50:00|6103.4|6101.6|6100.8|6097.8|6104.4|6102|6100.1|6097.6|231
1590418500000|2020-05-25 14:55:00|6100.9|6097.9|6098.7|6095.7|6101.2|6098.8|6098|6095.3|258
1590418800000|2020-05-25 15:00:00|6098.8|6095.8|6099.3|6097.5|6100.1|6097.7|6097.8|6095.4|189
1590419100000|2020-05-25 15:05:00|6099.9|6096.9|6100|6097|6100.2|6097.8|6099.1|6096.5|102
1590419400000|2020-05-25 15:10:00|6100.1|6097.1|6101.6|6098.6|6101.7|6099.3|6099.1|6096.6|151
1590419700000|2020-05-25 15:15:00|6101.7|6098.7|6101.3|6098.3|6102.3|6099.9|6100.7|6098.2|136
1590420000000|2020-05-25 15:20:00|6101.2|6098.2|6101.3|6098.3|6101.6|6099.1|6100.4|6098|94
1590420300000|2020-05-25 15:25:00|6101.2|6098.2|6102.9|6099.9|6102.9|6100.5|6100.2|6097.8|126
1590420600000|2020-05-25 15:30:00|6102.8|6099.8|6102.8|6099.8|6103|6100.5|6101.6|6098.8|139
1590420900000|2020-05-25 15:35:00|6102.7|6099.7|6102.8|6099.8|6103.2|6100.7|6102|6099.6|117
1590421200000|2020-05-25 15:40:00|6102.7|6099.7|6101.9|6098.9|6102.8|6100.4|6100.8|6098.4|153
1590421500000|2020-05-25 15:45:00|6101.3|6099.5|6102|6100.2|6102.5|6100.3|6101.3|6098.8|140
1590421800000|2020-05-25 15:50:00|6102.1|6100.3|6102.8|6099.8|6102.9|6100.4|6101.5|6098.9|114
1590422100000|2020-05-25 15:55:00|6102.1|6100.3|6102.2|6100.4|6102.9|6100.5|6101.7|6099.3|87
1590422400000|2020-05-25 16:00:00|6102.9|6099.9|6102.8|6099.8|6103.1|6100.8|6102.1|6099.7|103
1590422700000|2020-05-25 16:05:00|6102.9|6099.9|6103.1|6100.1|6103.6|6101.2|6102|6099.8|118
1590423000000|2020-05-25 16:10:00|6102.9|6099.9|6102.7|6099.7|6103|6100.5|6101.8|6099.3|68
1590423300000|2020-05-25 16:15:00|6102.1|6100.3|6101.6|6099.8|6102.8|6100.3|6101.6|6099.1|72
1590423600000|2020-05-25 16:20:00|6101.7|6099.9|6101.6|6099.8|6102.9|6100.5|6101.5|6099|72
1590423900000|2020-05-25 16:25:00|6101.5|6099.7|6102.3|6099.3|6102.5|6100.2|6101.4|6098.6|100
1590424200000|2020-05-25 16:30:00|6102.2|6099.2|6102.8|6099.8|6103.1|6100.7|6101.9|6099.2|110
1590424500000|2020-05-25 16:35:00|6102.2|6100.4|6101.3|6099.5|6102.8|6100.4|6101.1|6098.8|109
1590424800000|2020-05-25 16:40:00|6101.9|6098.9|6103.4|6100.4|6103.5|6100.8|6101.2|6098.5|82
1590425100000|2020-05-25 16:45:00|6102.8|6101|6102.8|6099.8|6103.4|6101|6102|6099.6|88
1590425400000|2020-05-25 16:50:00|6102.2|6100.4|6101.4|6099.6|6103.1|6100.8|6101.3|6098.9|103
1590425700000|2020-05-25 16:55:00|6101.2|6099.4|6101.5|6098.5|6102.1|6099.6|6100.8|6098.2|109
1590426000000|2020-05-25 17:00:00|6101.4|6098.4|6101.8|6098.8|6101.8|6099.3|6100.9|6098.3|134
1590426300000|2020-05-25 17:05:00|6101.7|6098.7|6101.6|6099.8|6102.3|6100|6101.1|6098.6|106
1590426600000|2020-05-25 17:10:00|6101.7|6099.9|6102.4|6099.4|6102.7|6100.3|6101.5|6098.9|121
1590426900000|2020-05-25 17:15:00|6102.3|6099.3|6102.7|6100.9|6103.2|6101.1|6101.7|6099.3|126
1590427200000|2020-05-25 17:20:00|6102.6|6100.8|6103.1|6100.1|6103.2|6101|6102.3|6099.9|102
1590427500000|2020-05-25 17:25:00|6103|6100|6104.4|6101.4|6104.4|6101.4|6102.9|6099.9|111
1590427800000|2020-05-25 17:30:00|6104.2|6101.2|6104.3|6101.3|6104.9|6101.9|6103.8|6100.8|112
1590428100000|2020-05-25 17:35:00|6104.1|6101.1|6103.9|6100.9|6104.6|6101.6|6103.9|6100.9|71
1590428400000|2020-05-25 17:40:00|6104|6101|6104.1|6101.1|6104.2|6101.2|6103.8|6100.8|128
1590428700000|2020-05-25 17:45:00|6104|6101|6104.5|6101.5|6104.6|6101.6|6103.6|6100.6|127
1590429000000|2020-05-25 17:50:00|6104.4|6101.4|6104.3|6101.3|6104.5|6101.5|6104.2|6101.2|80
1590429300000|2020-05-25 17:55:00|6104.2|6101.2|6103.9|6100.9|6104.5|6101.5|6103.4|6100.4|94
1590429600000|2020-05-25 18:00:00|6104|6101|6103|6100|6104.1|6101.1|6102.9|6099.9|188
1590429900000|2020-05-25 18:05:00|6103.1|6100.1|6103.3|6100.3|6103.5|6100.5|6102.8|6099.8|64
1590430200000|2020-05-25 18:10:00|6103.2|6100.2|6103.8|6100.8|6104|6101|6103.2|6100.2|181
1590430500000|2020-05-25 18:15:00|6103.7|6100.7|6103.6|6100.6|6104.1|6101.1|6103.1|6100.1|184
1590430800000|2020-05-25 18:20:00|6103.5|6100.5|6103.6|6100.6|6103.8|6100.8|6103.2|6100.2|172
1590431100000|2020-05-25 18:25:00|6103.7|6100.7|6103.1|6100.1|6103.8|6100.8|6103|6100|215
1590431400000|2020-05-25 18:30:00|6103.2|6100.2|6102.9|6099.9|6103.5|6100.5|6102.7|6099.7|203
1590431700000|2020-05-25 18:35:00|6102.8|6099.8|6103|6100|6103.1|6100.1|6102.8|6099.8|83
1590432000000|2020-05-25 18:40:00|6102.9|6099.9|6102.8|6099.8|6103|6100|6102.7|6099.7|83
1590432300000|2020-05-25 18:45:00|6102.7|6099.7|6102.8|6099.8|6103.2|6100.2|6102.7|6099.7|80
1590432600000|2020-05-25 18:50:00|6102.7|6099.7|6102.6|6099.6|6103|6100|6102.5|6099.5|77
1590432900000|2020-05-25 18:55:00|6102.5|6099.5|6102.7|6099.7|6102.9|6099.9|6102.5|6099.5|68
1590433200000|2020-05-25 19:00:00|6102.4|6099.4|6102.3|6099.3|6102.6|6099.6|6102.3|6099.3|67
1590433500000|2020-05-25 19:05:00|6102.4|6099.4|6102.5|6099.5|6102.8|6099.8|6102.2|6099.2|85
1590433800000|2020-05-25 19:10:00|6102.4|6099.4|6102.6|6099.6|6102.7|6099.7|6102.3|6099.3|80
1590434100000|2020-05-25 19:15:00|6102.5|6099.5|6102.7|6099.7|6102.9|6099.9|6102.4|6099.4|91
1590434400000|2020-05-25 19:20:00|6102.8|6099.8|6102.7|6099.7|6103|6100|6102.6|6099.6|67
1590434700000|2020-05-25 19:25:00|6102.8|6099.8|6103|6100|6103|6100|6102.6|6099.6|67
1590435000000|2020-05-25 19:30:00|6102.9|6099.9|6102.7|6099.7|6103.2|6100.2|6102.6|6099.6|63
1590435300000|2020-05-25 19:35:00|6102.8|6099.8|6102.8|6099.8|6103|6100|6102.5|6099.5|84
1590435600000|2020-05-25 19:40:00|6102.7|6099.7|6102.5|6099.5|6102.8|6099.8|6102.4|6099.4|80
1590435900000|2020-05-25 19:45:00|6102.6|6099.6|6102.6|6099.6|6102.8|6099.8|6102.4|6099.4|101
1590436200000|2020-05-25 19:50:00|6102.5|6099.5|6102.6|6099.6|6102.8|6099.8|6102.3|6099.3|84
1590436500000|2020-05-25 19:55:00|6102.7|6099.7|6102.5|6099.5|6102.8|6099.8|6102.4|6099.4|75
1590436800000|2020-05-25 20:00:00|6102.6|6099.6|6103|6100|6103.2|6100.2|6102.5|6099.5|87
1590437100000|2020-05-25 20:05:00|6103.1|6100.1|6103|6100|6103.4|6100.4|6102.8|6099.8|75
1590437400000|2020-05-25 20:10:00|6103.1|6100.1|6103|6100|6103.2|6100.2|6103|6100|52
1590437700000|2020-05-25 20:15:00|6103.2|6100.2|6103.5|6100.5|6103.6|6100.6|6102.6|6099.6|124
1590438000000|2020-05-25 20:20:00|6103.4|6100.4|6103.5|6100.5|6103.7|6100.7|6103.3|6100.3|81
1590438300000|2020-05-25 20:25:00|6103.6|6100.6|6103.5|6100.5|6103.7|6100.7|6103.4|6100.4|76
1590438600000|2020-05-25 20:30:00|6103.6|6100.6|6103.4|6100.4|6103.7|6100.7|6103.3|6100.3|74
1590438900000|2020-05-25 20:35:00|6103.5|6100.5|6103.5|6100.5|6103.6|6100.6|6103.3|6100.3|59
1590439200000|2020-05-25 20:40:00|6103.4|6100.4|6103.4|6100.4|6103.6|6100.6|6103.3|6100.3|71
1590439500000|2020-05-25 20:45:00|6103.5|6100.5|6104.2|6101.2|6104.5|6101.5|6103.5|6100.5|110
1590439800000|2020-05-25 20:50:00|6104.3|6101.3|6104.1|6101.1|6104.4|6101.4|6103.9|6100.9|96
1590440100000|2020-05-25 20:55:00|6104|6101|6104.4|6101.4|6105|6101.9|6103.6|6100.5|175
1590440400000|2020-05-25 21:00:00|6104.2|6101.2|6104.4|6100.9|6104.6|6101.3|6103.9|6100.8|55
1590440700000|2020-05-25 21:05:00|6104.9|6100.4|6104.6|6100.6|6105.7|6102.1|6103.7|6099.7|119
1590441000000|2020-05-25 21:10:00|6104.8|6100.9|6104.9|6100.9|6105.9|6104.1|6103.9|6100.4|158
1590441300000|2020-05-25 21:15:00|6104.7|6101.2|6108|6104|6110.5|6106.5|6099.3|6095.3|238
1590441600000|2020-05-25 21:20:00|6107.8|6103.8|6105.8|6101.8|6108.1|6104.1|6105.6|6101.6|181
1590441900000|2020-05-25 21:25:00|6105.9|6101.9|6106.9|6102.9|6109.2|6105.2|6099.4|6095.4|245
1590442200000|2020-05-25 21:30:00|6106.5|6102.5|6105.2|6101.2|6106.8|6102.8|6104.7|6100.7|161
1590442500000|2020-05-25 21:35:00|6105.1|6101.1|6107.4|6103.4|6108|6104|6104.5|6100.5|232
1590442800000|2020-05-25 21:40:00|6107.5|6103.5|6105.3|6102.1|6108.1|6104.1|6105.2|6101.7|239
1590443100000|2020-05-25 21:45:00|6105.5|6101.9|6101.1|6097.1|6105.6|6102.1|6100.5|6096.5|216
1590443400000|2020-05-25 21:50:00|6101.2|6097.2|6101.8|6098.3|6102.2|6098.5|6101.1|6097.1|139
1590443700000|2020-05-25 21:55:00|6102|6098.2|6101.2|6098|6102.6|6099.6|6100.7|6096.9|168
1590444000000|2020-05-25 22:00:00|6101|6098.1|6102.2|6099.2|6103.4|6100.4|6101|6097.2|201
1590444300000|2020-05-25 22:05:00|6102.1|6099.1|6102.3|6099.3|6102.4|6099.4|6100.8|6097.8|137
1590444600000|2020-05-25 22:10:00|6102.2|6099.2|6101.7|6098.7|6102.4|6099.4|6100.6|6098|112
1590444900000|2020-05-25 22:15:00|6101.8|6098.8|6101.6|6098.6|6101.8|6099|6100.7|6097.9|72
1590445200000|2020-05-25 22:20:00|6101.7|6098.7|6102.2|6099.2|6102.3|6099.7|6101.5|6098.6|54
1590445500000|2020-05-25 22:25:00|6102.1|6099.1|6101.1|6098.1|6102.3|6099.9|6100.5|6097.5|111
1590445800000|2020-05-25 22:30:00|6100.9|6097.9|6100.2|6097.2|6101.2|6098.2|6098.9|6095.9|124
1590446100000|2020-05-25 22:35:00|6100.3|6097.3|6100.8|6097.8|6101|6098|6100.1|6097.1|99
1590446400000|2020-05-25 22:40:00|6100.7|6097.7|6103|6100|6103.6|6100.1|6100.6|6097.6|123
1590446700000|2020-05-25 22:45:00|6102.9|6099.9|6103.2|6100.2|6104|6101.3|6102.9|6099.9|126
1590447000000|2020-05-25 22:50:00|6103.1|6100.1|6101.8|6098.8|6103.7|6100.7|6100|6097|106
1590447300000|2020-05-25 22:55:00|6101.9|6098.9|6101.1|6098.1|6102.2|6099.2|6100.9|6097.9|84
1590447600000|2020-05-25 23:00:00|6101|6098|6100.7|6097.7|6102.4|6099.4|6100.4|6097.4|144
1590447900000|2020-05-25 23:05:00|6100.6|6097.6|6100.7|6097.7|6101.5|6099.2|6100.6|6097.6|94
1590448200000|2020-05-25 23:10:00|6100.6|6097.6|6098.9|6095.9|6100.9|6098.3|6097|6094|196
1590448500000|2020-05-25 23:15:00|6098.8|6095.8|6097.5|6095.7|6098.8|6095.8|6097.4|6094.8|99
1590448800000|2020-05-25 23:20:00|6097.4|6095.6|6096.3|6093.3|6098.1|6095.6|6095.2|6093|151
1590449100000|2020-05-25 23:25:00|6096.2|6093.2|6097.5|6094.5|6097.8|6095.3|6095.5|6093.2|115
1590449400000|2020-05-25 23:30:00|6097.4|6094.4|6098.7|6095.7|6099|6096.3|6097.2|6094.4|90
1590449700000|2020-05-25 23:35:00|6098.8|6095.8|6099.3|6096.3|6100.3|6097.6|6098|6095.8|123
1590450000000|2020-05-25 23:40:00|6099.1|6096.1|6100.2|6097.2|6100.2|6097.2|6098.4|6096.1|113
1590450300000|2020-05-25 23:45:00|6100.1|6097.1|6101.2|6098.2|6105|6102|6100.1|6097.1|208
1590450600000|2020-05-25 23:50:00|6101.1|6098.1|6106.1|6103.1|6106.1|6103.1|6100.3|6097.4|167
1590450900000|2020-05-25 23:55:00|6106|6103|6108.1|6106.3|6108.7|6106.3|6105.8|6102.8|195
1590451200000|2020-05-26 00:00:00|6109|6107.2|6110.4|6107.4|6112.4|6110.1|6107.2|6104.8|321
1590451500000|2020-05-26 00:05:00|6110.6|6107.6|6105.6|6103.8|6110.7|6108|6104.2|6102|249
1590451800000|2020-05-26 00:10:00|6106.3|6103.3|6106.5|6104.7|6107.8|6105.4|6105.5|6103|259
1590452100000|2020-05-26 00:15:00|6106.6|6104.8|6104.9|6101.9|6108.2|6105.8|6104.1|6101.7|336
1590452400000|2020-05-26 00:20:00|6105|6102|6103|6100|6105|6102.6|6102.1|6099.6|223
1590452700000|2020-05-26 00:25:00|6103.1|6100.1|6102|6099|6103.2|6100.8|6100.4|6097.9|246
1590453000000|2020-05-26 00:30:00|6102.1|6099.1|6104.9|6101.9|6106.3|6103.9|6102|6099|208
1590453300000|2020-05-26 00:35:00|6104.7|6101.7|6110.6|6107.6|6112.3|6109.7|6103.7|6101.2|336
1590453600000|2020-05-26 00:40:00|6109.9|6108.1|6115.1|6113.3|6116.4|6114.1|6109.6|6107.3|374
1590453900000|2020-05-26 00:45:00|6115.6|6112.6|6118|6115|6119.5|6116.9|6113.1|6110.9|541
1590454200000|2020-05-26 00:50:00|6118.1|6115.1|6116.2|6113.2|6119.2|6116.8|6114.4|6112|456
1590454500000|2020-05-26 00:55:00|6116.1|6113.1|6116.4|6114.6|6117.7|6115.2|6114.2|6111.8|301
1590454800000|2020-05-26 01:00:00|6117|6114|6114.4|6111.4|6118.3|6115.6|6113.6|6110.8|295
1590455100000|2020-05-26 01:05:00|6113.9|6112.1|6120|6117|6120.7|6118|6113.9|6111.8|440
1590455400000|2020-05-26 01:10:00|6120.1|6117.1|6122.9|6119.9|6123.2|6120.8|6118.4|6116|455
1590455700000|2020-05-26 01:15:00|6123|6120|6122.3|6119.3|6125.4|6122.4|6121.1|6118.6|344
1590456000000|2020-05-26 01:20:00|6122.2|6119.2|6122.2|6119.2|6123.8|6121.1|6121.4|6118.4|322
1590456300000|2020-05-26 01:25:00|6122.3|6119.3|6125.2|6122.2|6126.1|6123.6|6122.3|6119.3|299
1590456600000|2020-05-26 01:30:00|6125.1|6122.1|6125.3|6122.3|6128.3|6126.1|6124.1|6121.1|313
1590456900000|2020-05-26 01:35:00|6125.4|6122.4|6123.3|6120.3|6127.5|6125.1|6122.5|6119.5|322
1590457200000|2020-05-26 01:40:00|6122.6|6120.8|6125.8|6122.8|6125.8|6122.8|6121.6|6119.2|300
1590457500000|2020-05-26 01:45:00|6125.9|6122.9|6125|6122|6126|6123|6122.2|6119.5|234
1590457800000|2020-05-26 01:50:00|6125.1|6122.1|6124.1|6121.1|6126.6|6124.1|6122.6|6119.9|204
1590458100000|2020-05-26 01:55:00|6124|6121|6126.4|6123.4|6126.8|6124.4|6122.9|6120.3|248
1590458400000|2020-05-26 02:00:00|6126.2|6124.4|6127.6|6125.8|6128.3|6126|6124.7|6122.3|259
1590458700000|2020-05-26 02:05:00|6127.8|6126|6126.5|6123.5|6128.5|6126|6126.5|6123.5|217
1590459000000|2020-05-26 02:10:00|6126.6|6123.6|6121.9|6118.9|6127.9|6125|6121.5|6118.5|267
1590459300000|2020-05-26 02:15:00|6122|6119|6120.9|6117.9|6122.6|6120|6120.3|6117.9|197
1590459600000|2020-05-26 02:20:00|6120.8|6117.8|6120|6118.2|6123.4|6121|6119.4|6116.9|180
1590459900000|2020-05-26 02:25:00|6120.1|6118.3|6122.6|6120.8|6124.8|6122.4|6120|6118.1|282
1590460200000|2020-05-26 02:30:00|6122.7|6120.9|6123.4|6120.4|6123.7|6121.2|6120.6|6118.3|259
1590460500000|2020-05-26 02:35:00|6123.3|6120.3|6120.5|6117.5|6123.4|6121|6119|6116.5|318
1590460800000|2020-05-26 02:40:00|6119.8|6118|6121.4|6118.4|6122.3|6119.7|6117.8|6115.4|213
1590461100000|2020-05-26 02:45:00|6121.5|6118.5|6120.9|6117.9|6123.1|6120.7|6119.3|6116.9|198
1590461400000|2020-05-26 02:50:00|6120.8|6117.8|6123.1|6120.1|6123.6|6121.1|6120.1|6117.4|174
1590461700000|2020-05-26 02:55:00|6123.2|6120.2|6125|6122|6125.1|6122.5|6122.2|6119.7|187
1590462000000|2020-05-26 03:00:00|6125.1|6122.1|6125.8|6122.8|6126|6123.4|6122.9|6120.3|244
1590462300000|2020-05-26 03:05:00|6125.9|6122.9|6123.8|6120.8|6127.3|6124.3|6123.2|6120.7|175
1590462600000|2020-05-26 03:10:00|6123.7|6120.7|6120.6|6118.8|6124.3|6121.9|6120.4|6118|205
1590462900000|2020-05-26 03:15:00|6121.3|6118.3|6120.1|6118.3|6122.2|6119.7|6120.1|6117.8|177
1590463200000|2020-05-26 03:20:00|6120.3|6118.5|6124.4|6121.4|6124.5|6121.5|6120.1|6117.7|205
1590463500000|2020-05-26 03:25:00|6124.5|6121.5|6125.5|6122.5|6126.4|6124.1|6123.1|6120.7|213
1590463800000|2020-05-26 03:30:00|6126|6123|6125.8|6122.8|6127.4|6124.9|6124.6|6122|194
1590464100000|2020-05-26 03:35:00|6125.6|6122.6|6129.7|6126.7|6129.8|6127.3|6125.1|6122.1|313
1590464400000|2020-05-26 03:40:00|6129.2|6127.4|6129.5|6127.7|6130.4|6128|6128.6|6126.2|192
1590464700000|2020-05-26 03:45:00|6129.6|6127.8|6131.1|6129.3|6132.3|6129.9|6129.5|6127.1|205
1590465000000|2020-05-26 03:50:00|6131.7|6128.7|6132.1|6130.3|6133|6130.7|6130.1|6127.9|206
1590465300000|2020-05-26 03:55:00|6132.7|6129.7|6133.3|6130.3|6134.4|6131.9|6131.9|6129.7|290
1590465600000|2020-05-26 04:00:00|6133.4|6130.4|6133.1|6130.1|6134.4|6132|6132.2|6129.9|230
1590465900000|2020-05-26 04:05:00|6133|6130|6131.6|6129.8|6133.4|6131.1|6131.2|6128.9|164
1590466200000|2020-05-26 04:10:00|6132.3|6129.3|6131.8|6128.8|6132.3|6129.8|6130.8|6128.3|171
1590466500000|2020-05-26 04:15:00|6131.7|6128.7|6130.3|6127.3|6132.2|6129.7|6129.4|6127|118
1590466800000|2020-05-26 04:20:00|6130.2|6127.2|6132.9|6129.9|6133.3|6130.8|6129.6|6127.2|140
1590467100000|2020-05-26 04:25:00|6132.8|6129.8|6133.1|6130.1|6133.3|6130.8|6131.8|6129.2|158
1590467400000|2020-05-26 04:30:00|6133|6130|6133|6130|6134.3|6131.7|6132.3|6129.8|220
1590467700000|2020-05-26 04:35:00|6133.1|6130.1|6133.2|6130.2|6133.6|6130.6|6131.9|6129.5|155
1590468000000|2020-05-26 04:40:00|6133.3|6130.3|6131.5|6128.5|6133.9|6131.4|6130.1|6127.9|191
1590468300000|2020-05-26 04:45:00|6131.6|6128.6|6130.6|6127.6|6132.4|6130.1|6129.2|6126.8|221
1590468600000|2020-05-26 04:50:00|6130.5|6127.5|6129.7|6126.7|6131.5|6129.1|6128.8|6126.5|151
1590468900000|2020-05-26 04:55:00|6129.6|6126.6|6129|6126|6130.3|6127.9|6128.3|6125.7|166
1590469200000|2020-05-26 05:00:00|6129.1|6126.1|6127.6|6124.6|6129.6|6126.7|6127.1|6124.5|150
1590469500000|2020-05-26 05:05:00|6127.7|6124.7|6132.1|6129.1|6132.6|6129.8|6127.7|6124.7|239
1590469800000|2020-05-26 05:10:00|6132|6129|6132.2|6129.2|6132.4|6129.4|6130.1|6127.8|194
1590470100000|2020-05-26 05:15:00|6132.3|6129.3|6132.8|6129.8|6132.8|6130.4|6131.5|6129.2|151
1590470400000|2020-05-26 05:20:00|6132.2|6130.4|6132.2|6129.2|6132.6|6130.4|6130.9|6128.4|133
1590470700000|2020-05-26 05:25:00|6132.3|6129.3|6131.2|6128.2|6133.3|6130.9|6130.8|6128.2|156
1590471000000|2020-05-26 05:30:00|6131.3|6128.3|6130.1|6127.1|6132|6129.6|6129.3|6126.8|222
1590471300000|2020-05-26 05:35:00|6130.2|6127.2|6135.4|6132.4|6135.9|6133.5|6130|6127|265
1590471600000|2020-05-26 05:40:00|6135.5|6132.5|6133.8|6132|6137.1|6134.4|6133.7|6131.2|279
1590471900000|2020-05-26 05:45:00|6133.7|6131.9|6134.7|6131.7|6136.5|6134.2|6132.7|6130.3|227
1590472200000|2020-05-26 05:50:00|6134.8|6131.8|6137.3|6134.3|6137.3|6134.8|6133.1|6130.2|216
1590472500000|2020-05-26 05:55:00|6137.2|6134.2|6136.1|6133.1|6138.7|6136.1|6135.5|6133|232
1590472800000|2020-05-26 06:00:00|6136.2|6133.2|6139.4|6136.4|6140.5|6138.1|6132.8|6130.5|368
1590473100000|2020-05-26 06:05:00|6139.5|6136.5|6139.7|6137.9|6140.5|6138|6136.6|6133.7|310
1590473400000|2020-05-26 06:10:00|6139.6|6137.8|6140|6137|6141|6138.7|6138.8|6136.3|283
1590473700000|2020-05-26 06:15:00|6139.9|6136.9|6140.3|6137.3|6140.7|6138.4|6138.9|6136.2|294
1590474000000|2020-05-26 06:20:00|6140.2|6137.2|6140.7|6138.9|6141.4|6139|6138|6135.3|266
1590474300000|2020-05-26 06:25:00|6140.8|6139|6141.5|6138.5|6142.2|6139.9|6139.8|6137.2|252
1590474600000|2020-05-26 06:30:00|6141.4|6138.4|6141.6|6138.6|6144.1|6141.8|6140.5|6137.6|293
1590474900000|2020-05-26 06:35:00|6140.8|6139|6135.9|6134.1|6141.5|6139.1|6135.8|6133.9|331
1590475200000|2020-05-26 06:40:00|6136.5|6133.5|6137.2|6134.2|6138.2|6136.4|6135.4|6133.1|242
1590475500000|2020-05-26 06:45:00|6137.3|6134.3|6135.9|6134.1|6137.8|6135.9|6135.2|6133.2|280
1590475800000|2020-05-26 06:50:00|6135.7|6133.9|6139.2|6136.2|6141.3|6138.9|6135.6|6133.3|292
1590476100000|2020-05-26 06:55:00|6139.3|6136.3|6140.7|6137.7|6141.4|6139|6137.7|6135.3|345
1590476400000|2020-05-26 07:00:00|6139.7|6137.9|6139.1|6136.1|6141.1|6138.5|6137.4|6135|429
1590476700000|2020-05-26 07:05:00|6139|6136|6143.3|6140.3|6143.3|6141|6138|6135.7|458
1590477000000|2020-05-26 07:10:00|6142.9|6141.1|6146.6|6144.8|6147.9|6145.5|6142.5|6140.1|378
1590477300000|2020-05-26 07:15:00|6146.8|6145|6144.7|6142.9|6147.8|6145.6|6143.2|6140.8|446
1590477600000|2020-05-26 07:20:00|6144.9|6143.1|6147.4|6144.4|6147.8|6145.6|6144.3|6142|384
1590477900000|2020-05-26 07:25:00|6146.8|6145|6145.8|6144|6148.1|6145.8|6145.7|6143.6|304
1590478200000|2020-05-26 07:30:00|6145.9|6144.1|6145.7|6143.9|6147.1|6144.9|6144.5|6142|404
1590478500000|2020-05-26 07:35:00|6145.8|6144|6150.8|6149|6153|6150.2|6144.9|6142.5|302
1590478800000|2020-05-26 07:40:00|6150.5|6148.7|6149.3|6146.3|6152.5|6150.6|6148.9|6146.3|367
1590479100000|2020-05-26 07:45:00|6149.4|6146.4|6151.5|6148.5|6151.6|6149|6146.8|6144.4|360
1590479400000|2020-05-26 07:50:00|6151.4|6148.4|6148.5|6146.7|6152.6|6150.2|6148.5|6146.7|364
1590479700000|2020-05-26 07:55:00|6149.1|6146.1|6151.9|6150.1|6152.4|6150.2|6148.6|6146.1|340
1590480000000|2020-05-26 08:00:00|6151.8|6150|6153.6|6151.8|6154|6151.9|6149.7|6147.4|319
1590480300000|2020-05-26 08:05:00|6153.7|6151.9|6154.6|6152.8|6155.2|6153|6150.7|6148.6|336
1590480600000|2020-05-26 08:10:00|6154.9|6151.9|6154.2|6152.4|6155.3|6153|6151.7|6149.4|342
1590480900000|2020-05-26 08:15:00|6154.1|6152.3|6156|6153|6157.4|6155.2|6154|6151.7|342
1590481200000|2020-05-26 08:20:00|6155.9|6152.9|6155.4|6153.6|6157.5|6155.6|6154.2|6151.8|368
1590481500000|2020-05-26 08:25:00|6155.3|6153.5|6157.4|6154.4|6158.1|6155.8|6153.9|6151.5|339
1590481800000|2020-05-26 08:30:00|6157.5|6154.5|6158.8|6157|6159.6|6157.2|6156.7|6154.4|306
1590482100000|2020-05-26 08:35:00|6158.9|6157.1|6163.7|6161.9|6164.3|6162|6158.6|6156.3|341
1590482400000|2020-05-26 08:40:00|6163.6|6161.8|6171.2|6168.2|6171.5|6169.5|6163.5|6161.2|400
1590482700000|2020-05-26 08:45:00|6170.6|6168.8|6169.3|6166.3|6171.5|6169.2|6168.1|6165.9|463
1590483000000|2020-05-26 08:50:00|6169.4|6166.4|6172.6|6169.6|6172.7|6170.6|6168.1|6165.8|398
1590483300000|2020-05-26 08:55:00|6172|6170.2|6177.3|6174.3|6180.7|6178.5|6172|6169.6|534
1590483600000|2020-05-26 09:00:00|6177.2|6174.2|6176.7|6174.9|6179.9|6177.3|6174.8|6172.4|447
1590483900000|2020-05-26 09:05:00|6176.8|6175|6182.4|6179.4|6184.9|6182.6|6176.8|6174.4|504
1590484200000|2020-05-26 09:10:00|6182|6180.2|6179.8|6176.8|6183.5|6181|6176.2|6174|526
1590484500000|2020-05-26 09:15:00|6179.4|6177.6|6182.9|6179.9|6183|6180.7|6178.3|6176.2|432
1590484800000|2020-05-26 09:20:00|6182.8|6179.8|6179.2|6177.4|6183.6|6181.3|6178.6|6176.3|381
1590485100000|2020-05-26 09:25:00|6179.3|6177.5|6179.3|6177.5|6181.1|6179.1|6178.9|6176.5|396
1590485400000|2020-05-26 09:30:00|6180|6177|6177.5|6174.5|6180.3|6178.1|6176.7|6174.4|343
1590485700000|2020-05-26 09:35:00|6177.4|6174.4|6174.5|6171.5|6178.6|6175.9|6173.3|6171.3|316
1590486000000|2020-05-26 09:40:00|6174.4|6171.4|6176.7|6174.9|6177.6|6175.7|6173.8|6171.4|332
1590486300000|2020-05-26 09:45:00|6176.6|6174.8|6176.2|6173.2|6178.4|6176.1|6174.7|6172.4|279
1590486600000|2020-05-26 09:50:00|6176.1|6173.1|6178.3|6176.5|6179.3|6176.9|6175.1|6172.7|284
1590486900000|2020-05-26 09:55:00|6178.4|6176.6|6179.7|6177.9|6180.6|6178.3|6176.3|6174.4|277
1590487200000|2020-05-26 10:00:00|6180.2|6178.4|6182|6180.2|6182.7|6180.9|6178.5|6176.6|278
1590487500000|2020-05-26 10:05:00|6181.9|6180.1|6179.7|6177.9|6183.4|6181.3|6179.1|6177.3|307
1590487800000|2020-05-26 10:10:00|6179.6|6177.8|6181.7|6179.9|6182.3|6180|6178.4|6176.6|278
1590488100000|2020-05-26 10:15:00|6181.8|6180|6182.9|6181.1|6184.6|6182.8|6181.7|6179.5|395
1590488400000|2020-05-26 10:20:00|6183|6181.2|6181.4|6179.6|6184.3|6181.9|6180.6|6178.3|291
1590488700000|2020-05-26 10:25:00|6181.2|6179.4|6181.8|6180|6182.7|6180.2|6180.1|6178|285
1590489000000|2020-05-26 10:30:00|6181.9|6180.1|6181.6|6179.8|6183.5|6181.7|6180.7|6178.3|304
1590489300000|2020-05-26 10:35:00|6181.5|6179.7|6177.7|6174.7|6181.9|6179.7|6173.3|6170.9|572
1590489600000|2020-05-26 10:40:00|6177.8|6174.8|6180.9|6177.9|6181.3|6178.9|6174.9|6172.7|378
1590489900000|2020-05-26 10:45:00|6180.4|6178.6|6185.1|6182.1|6186.3|6184.3|6180.4|6178.4|465
1590490200000|2020-05-26 10:50:00|6185.4|6182.4|6179.9|6176.9|6187.1|6184.3|6179.2|6176.8|388
1590490500000|2020-05-26 10:55:00|6179.2|6177.4|6183.3|6180.3|6183.5|6181.4|6179.2|6176.8|390
1590490800000|2020-05-26 11:00:00|6182.7|6180.9|6180.5|6178.7|6183.5|6181.1|6178.7|6176|415
1590491100000|2020-05-26 11:05:00|6180.6|6178.8|6178.4|6176.6|6181.2|6178.9|6177.6|6175.2|383
1590491400000|2020-05-26 11:10:00|6178|6176.2|6180.8|6177.8|6182.5|6180.3|6178|6176.2|387
1590491700000|2020-05-26 11:15:00|6180.9|6177.9|6184|6182.2|6184.9|6182.9|6178.9|6176.5|368
1590492000000|2020-05-26 11:20:00|6183.8|6182|6182.3|6180.5|6185|6183.1|6181.8|6179.6|257
1590492300000|2020-05-26 11:25:00|6181.8|6180|6180.9|6179.1|6183.3|6180.9|6180.6|6178.6|303
1590492600000|2020-05-26 11:30:00|6180.8|6179|6182.7|6180.9|6183.8|6181.6|6178.9|6176.6|340
1590492900000|2020-05-26 11:35:00|6182.6|6180.8|6184.6|6181.6|6187|6184.6|6182.6|6180.3|353
1590493200000|2020-05-26 11:40:00|6184.5|6181.5|6185.3|6182.3|6185.9|6183.5|6182.8|6180.3|335
1590493500000|2020-05-26 11:45:00|6185.6|6182.6|6187.6|6184.6|6188.6|6186.1|6184.4|6181.9|329
1590493800000|2020-05-26 11:50:00|6187.7|6184.7|6193.1|6191.3|6197.3|6194.7|6187|6184.6|418
1590494100000|2020-05-26 11:55:00|6193.2|6191.4|6196.4|6194.6|6197.8|6195.4|6192.9|6190.4|430
1590494400000|2020-05-26 12:00:00|6196.5|6194.7|6193.4|6191.6|6197.9|6195.5|6192.1|6189.7|541
1590494700000|2020-05-26 12:05:00|6193.8|6190.8|6192.1|6190.3|6196|6193.6|6191.9|6189.5|394
1590495000000|2020-05-26 12:10:00|6192.5|6189.5|6195.7|6192.7|6195.7|6193.6|6191.9|6189.4|393
1590495300000|2020-05-26 12:15:00|6196|6193|6193.1|6190.1|6196.5|6194.6|6192.3|6189.9|421
1590495600000|2020-05-26 12:20:00|6193|6190|6196.4|6193.4|6196.4|6193.9|6191.5|6189|388
1590495900000|2020-05-26 12:25:00|6195.7|6193.9|6194|6191|6196.8|6194.5|6193.3|6191|317
1590496200000|2020-05-26 12:30:00|6194.2|6191.2|6191|6189.2|6195.6|6192.9|6189.5|6187|420
1590496500000|2020-05-26 12:35:00|6190.9|6189.1|6193.7|6190.7|6194.5|6192.7|6190.9|6188.4|375
1590496800000|2020-05-26 12:40:00|6193.6|6190.6|6196.3|6193.3|6197.4|6194.9|6191.6|6189.2|356
1590497100000|2020-05-26 12:45:00|6195.7|6193.9|6195.4|6193.6|6198.2|6195.8|6194.6|6192.3|362
1590497400000|2020-05-26 12:50:00|6195.5|6193.7|6198.2|6196.4|6198.8|6196.5|6195.5|6193.1|324
1590497700000|2020-05-26 12:55:00|6198.1|6196.3|6200.5|6197.5|6201.8|6199.4|6198|6195.8|360
1590498000000|2020-05-26 13:00:00|6200.4|6197.4|6202.5|6199.5|6204.7|6202.3|6200.2|6197.2|456
1590498300000|2020-05-26 13:05:00|6202.4|6199.4|6205.7|6203.9|6206.2|6204|6202.2|6199.4|403
1590498600000|2020-05-26 13:10:00|6206.2|6203.2|6199.7|6196.7|6206.2|6203.9|6199|6196.6|486
1590498900000|2020-05-26 13:15:00|6199.6|6196.6|6200.6|6198.8|6202.3|6200|6197.3|6194.9|439
1590499200000|2020-05-26 13:20:00|6200.7|6198.9|6205.5|6203.7|6205.6|6203.8|6200.6|6198.5|372
1590499500000|2020-05-26 13:25:00|6206|6203|6207.3|6204.3|6209.6|6207.3|6205.1|6202.9|382
1590499800000|2020-05-26 13:30:00|6207.4|6205.6|6206.1|6203.1|6208.9|6206.7|6203.9|6201.4|562
1590500100000|2020-05-26 13:35:00|6206.2|6203.2|6202.3|6199.3|6207.3|6204.7|6201.1|6198.3|499
1590500400000|2020-05-26 13:40:00|6202.4|6199.4|6208.9|6207.1|6210.5|6208.1|6201.9|6199.4|545
1590500700000|2020-05-26 13:45:00|6209.4|6206.4|6212.4|6209.4|6216.3|6213.6|6209|6206.4|596
1590501000000|2020-05-26 13:50:00|6212.3|6209.3|6211.6|6209.8|6213.9|6211.5|6209.1|6206.7|561
1590501300000|2020-05-26 13:55:00|6211.5|6209.7|6213.1|6210.1|6213.8|6211.8|6211.4|6208.9|405
1590501600000|2020-05-26 14:00:00|6213|6210|6212.5|6210.7|6219.3|6216.8|6212.3|6209.4|555
1590501900000|2020-05-26 14:05:00|6213|6210|6208.3|6205.3|6215.6|6213.1|6208.1|6205.1|605
1590502200000|2020-05-26 14:10:00|6208.4|6205.4|6208.4|6205.4|6211.5|6208.5|6206.3|6203.8|560
1590502500000|2020-05-26 14:15:00|6207.8|6206|6207.5|6204.5|6209.2|6206.6|6205.4|6203|489
1590502800000|2020-05-26 14:20:00|6207.3|6205.5|6209.4|6206.4|6213.7|6211.3|6207.1|6204.7|479
1590503100000|2020-05-26 14:25:00|6208.8|6207|6213|6210|6214|6211.7|6208.8|6206.8|441
1590503400000|2020-05-26 14:30:00|6213.1|6210.1|6216.5|6214.7|6216.9|6214.7|6211.9|6209.3|466
1590503700000|2020-05-26 14:35:00|6217.2|6214.2|6215.5|6212.5|6218.4|6216.2|6213.4|6211.1|480
1590504000000|2020-05-26 14:40:00|6215.4|6212.4|6214.2|6212.4|6217.6|6215|6213.2|6211|406
1590504300000|2020-05-26 14:45:00|6214.3|6212.5|6213.5|6211.7|6218.3|6216.5|6213.1|6210.6|420
1590504600000|2020-05-26 14:50:00|6213.4|6211.6|6218|6215|6220|6217.6|6213.4|6211.6|433
1590504900000|2020-05-26 14:55:00|6218.1|6215.1|6218.5|6216.7|6219.9|6217.7|6214.7|6212.9|502
1590505200000|2020-05-26 15:00:00|6219|6216|6216.4|6214.6|6220|6217.8|6216.4|6214.2|505
1590505500000|2020-05-26 15:05:00|6216.9|6213.9|6219.2|6217.4|6220.8|6218.7|6215.4|6213.1|428
1590505800000|2020-05-26 15:10:00|6219.3|6217.5|6220.6|6218.8|6221.5|6219.4|6217.6|6215.3|407
1590506100000|2020-05-26 15:15:00|6220.4|6218.6|6216.9|6215.1|6221.5|6219.3|6215.9|6213.6|374
1590506400000|2020-05-26 15:20:00|6216.8|6215|6212.6|6210.8|6217.7|6215.8|6212.3|6210|316
1590506700000|2020-05-26 15:25:00|6212.5|6210.7|6213.9|6210.9|6214.2|6211.9|6209|6206.6|503
1590507000000|2020-05-26 15:30:00|6213.8|6210.8|6210.6|6208.8|6214.2|6212|6210.4|6208.4|384
1590507300000|2020-05-26 15:35:00|6210.5|6208.7|6209.5|6206.5|6212.1|6209.8|6208.4|6206|393
1590507600000|2020-05-26 15:40:00|6209.1|6207.3|6208.2|6206.4|6210|6207.6|6206.3|6204.1|357
1590507900000|2020-05-26 15:45:00|6208.1|6206.3|6206.9|6205.1|6209.9|6207.6|6205.4|6203.1|395
1590508200000|2020-05-26 15:50:00|6207.4|6204.4|6207.4|6205.6|6207.5|6205.7|6205|6203|294
1590508500000|2020-05-26 15:55:00|6207.5|6205.7|6202.1|6200.3|6207.5|6205.7|6201.8|6199.7|361
1590508800000|2020-05-26 16:00:00|6202.2|6200.4|6206.7|6203.7|6207.1|6204.7|6202.2|6199.9|291
1590509100000|2020-05-26 16:05:00|6206.8|6203.8|6205.5|6203.7|6207.7|6205.3|6204.6|6202.6|200
1590509400000|2020-05-26 16:10:00|6206.2|6203.2|6205.4|6203.6|6208.2|6205.7|6205|6202.7|260
1590509700000|2020-05-26 16:15:00|6205.3|6203.5|6204.6|6202.8|6206.6|6204.2|6204.5|6202.2|183
1590510000000|2020-05-26 16:20:00|6205.2|6202.2|6204.6|6202.8|6206|6203.6|6203.6|6201.5|246
1590510300000|2020-05-26 16:25:00|6204.7|6202.9|6201.9|6200.1|6205.2|6203.1|6201.6|6199.8|230
1590510600000|2020-05-26 16:30:00|6201.8|6200|6205.1|6202.1|6205.4|6202.9|6201.8|6199.7|245
1590510900000|2020-05-26 16:35:00|6204.5|6202.7|6206.3|6204.5|6207.2|6205|6204.2|6201.9|193
1590511200000|2020-05-26 16:40:00|6206.2|6204.4|6206.5|6204.7|6207.4|6205.3|6206.1|6203.8|174
1590511500000|2020-05-26 16:45:00|6206.7|6204.9|6205.6|6203.8|6207|6205.2|6204.9|6203.1|194
1590511800000|2020-05-26 16:50:00|6205.5|6203.7|6207.1|6204.1|6208.9|6206.7|6205.3|6203.4|312
1590512100000|2020-05-26 16:55:00|6207.2|6204.2|6209|6206|6209.2|6206.9|6206.3|6204.2|298
1590512400000|2020-05-26 17:00:00|6209.1|6206.1|6208.8|6207|6209.3|6207.1|6207.4|6205.2|231
1590512700000|2020-05-26 17:05:00|6209.4|6206.4|6207.4|6205.6|6210.8|6208.4|6207.3|6205.3|222
1590513000000|2020-05-26 17:10:00|6208.4|6205.4|6208.8|6205.8|6209.1|6206.7|6206.6|6204.8|227
1590513300000|2020-05-26 17:15:00|6208.7|6205.7|6210.5|6208.7|6211.7|6209.2|6208.1|6205.7|223
1590513600000|2020-05-26 17:20:00|6210.6|6208.8|6212.1|6210.3|6213|6210.7|6209.3|6207|207
1590513900000|2020-05-26 17:25:00|6212.8|6209.8|6212.5|6209.5|6214.2|6212|6211.8|6209.2|360
1590514200000|2020-05-26 17:30:00|6211.9|6210.1|6210.3|6208.5|6212.5|6210.1|6209.4|6206.9|258
1590514500000|2020-05-26 17:35:00|6210.4|6208.6|6211.1|6209.3|6211.6|6209.5|6209.7|6207.5|213
1590514800000|2020-05-26 17:40:00|6211.2|6209.4|6209.9|6208.1|6212.2|6209.8|6209.7|6207.4|234
1590515100000|2020-05-26 17:45:00|6209.8|6208|6207.3|6205.5|6210.3|6208.2|6207.2|6205.4|191
1590515400000|2020-05-26 17:50:00|6207.2|6205.4|6206.5|6204.7|6207.3|6205.5|6205.1|6203.3|163
1590515700000|2020-05-26 17:55:00|6206.6|6204.8|6207|6205.2|6207.9|6205.7|6206.2|6203.9|210
1590516000000|2020-05-26 18:00:00|6207.1|6205.3|6207.3|6205.5|6209.6|6207.7|6206.9|6204.8|204
1590516300000|2020-05-26 18:05:00|6207.2|6205.4|6207.4|6204.4|6208.4|6206|6206.6|6204.3|213
1590516600000|2020-05-26 18:10:00|6207.3|6204.3|6210.5|6207.5|6210.6|6208.2|6206.5|6204.2|166
1590516900000|2020-05-26 18:15:00|6210.4|6207.4|6211|6209.2|6211.3|6209.5|6209.2|6206.8|132
1590517200000|2020-05-26 18:20:00|6211.2|6209.4|6214.6|6212.8|6215|6213|6211.1|6209|179
1590517500000|2020-05-26 18:25:00|6214.8|6213|6218.7|6215.7|6218.9|6217|6214.7|6212.9|238
1590517800000|2020-05-26 18:30:00|6218.2|6216.4|6221.3|6219.5|6225.1|6222.6|6218.2|6215.7|372
1590518100000|2020-05-26 18:35:00|6221.4|6219.6|6222.5|6220.7|6223.6|6221|6220.8|6219|225
1590518400000|2020-05-26 18:40:00|6221.9|6220.1|6225.6|6222.6|6225.7|6222.7|6221.4|6219|236
1590518700000|2020-05-26 18:45:00|6225.8|6222.8|6227.3|6225.5|6228.4|6226.6|6224.7|6222.6|296
1590519000000|2020-05-26 18:50:00|6227.2|6225.4|6223.1|6221.3|6227.7|6225.9|6223|6220.8|276
1590519300000|2020-05-26 18:55:00|6222.9|6221.1|6228.2|6225.2|6228.3|6225.8|6222.4|6220.1|284
1590519600000|2020-05-26 19:00:00|6228.3|6225.3|6224.7|6222.9|6229|6226|6224.2|6221.8|286
1590519900000|2020-05-26 19:05:00|6224.8|6223|6226.9|6223.9|6228.4|6226.2|6224.6|6222.3|236
1590520200000|2020-05-26 19:10:00|6226.1|6224.3|6227.5|6225.7|6228.3|6226.1|6226.1|6224.3|123
1590520500000|2020-05-26 19:15:00|6227.3|6225.5|6227.2|6225.4|6228.2|6226|6225.9|6223.7|181
1590520800000|2020-05-26 19:20:00|6227.7|6224.7|6226.7|6224.9|6230|6227.7|6225.8|6223.5|222
1590521100000|2020-05-26 19:25:00|6226.6|6224.8|6226|6224.2|6230.1|6227.7|6225.8|6224|279
1590521400000|2020-05-26 19:30:00|6225.9|6224.1|6217.2|6214.2|6226.5|6224.5|6215.1|6212.1|337
1590521700000|2020-05-26 19:35:00|6218.7|6215.7|6217.2|6215.4|6222.9|6220.6|6215.2|6212.9|548
1590522000000|2020-05-26 19:40:00|6217|6214|6211.5|6208.5|6217.6|6215.3|6210.7|6208.1|416
1590522300000|2020-05-26 19:45:00|6211.3|6209.5|6209.1|6206.1|6212.5|6210.1|6207.8|6205|359
1590522600000|2020-05-26 19:50:00|6208.4|6206.6|6203.9|6202.1|6210.6|6208.5|6203.1|6200.7|414
1590522900000|2020-05-26 19:55:00|6204.1|6202.3|6200.4|6198.6|6204.9|6202.5|6200.1|6197.9|471
1590523200000|2020-05-26 20:00:00|6200.5|6198.7|6203.9|6200.9|6203.9|6201.3|6199.2|6196.7|295
1590523500000|2020-05-26 20:05:00|6203.8|6200.8|6201.2|6199.4|6204|6201.3|6200.3|6197.9|206
1590523800000|2020-05-26 20:10:00|6201.3|6199.5|6204.5|6201.5|6204.5|6201.5|6199.6|6197.1|253
1590524100000|2020-05-26 20:15:00|6204.4|6201.4|6206.1|6203.1|6206.7|6204.4|6203.4|6201|218
1590524400000|2020-05-26 20:20:00|6204.8|6203|6205.4|6202.4|6206|6203.5|6203.4|6200.9|160
1590524700000|2020-05-26 20:25:00|6205.3|6202.3|6205.2|6202.2|6205.9|6203.1|6203.1|6200.5|176
1590525000000|2020-05-26 20:30:00|6205.1|6202.1|6200.2|6197.2|6205.1|6202.6|6199.5|6197|157
1590525300000|2020-05-26 20:35:00|6200.1|6197.1|6200.6|6197.6|6202.1|6199.4|6199.7|6197.1|129
1590525600000|2020-05-26 20:40:00|6200.5|6197.5|6203.9|6200.9|6204.1|6201.7|6199.9|6197.4|176
1590525900000|2020-05-26 20:45:00|6203.6|6200.6|6203.9|6200.9|6204.5|6201.5|6202.2|6199.2|158
1590526200000|2020-05-26 20:50:00|6203.8|6200.8|6201.4|6198.4|6204.1|6201.1|6201|6198|176
1590526500000|2020-05-26 20:55:00|6201.5|6198.5|6200|6197|6202.5|6199.9|6199.6|6196.6|211
1590526800000|2020-05-26 21:00:00|6199.6|6196.6|6199.9|6196.9|6200.6|6197.5|6199.4|6196.4|47
1590527100000|2020-05-26 21:05:00|6201|6197|6200.3|6196.9|6201|6197.3|6199.2|6195.8|151
1590527400000|2020-05-26 21:10:00|6199.2|6196.2|6199.9|6196.9|6200.7|6197.3|6199.2|6195.7|180
1590527700000|2020-05-26 21:15:00|6200.1|6197.1|6199.2|6196.2|6201|6197.3|6199.1|6196.1|112
1590528000000|2020-05-26 21:20:00|6199.9|6196.7|6200.3|6197.3|6200.4|6197.4|6199.2|6196.2|107
1590528300000|2020-05-26 21:25:00|6199.5|6196.5|6200.2|6197.2|6200.8|6197.8|6199.4|6196.4|211
1590528600000|2020-05-26 21:30:00|6200|6197|6199.5|6196.5|6200.2|6197.1|6199.4|6196.4|180
1590528900000|2020-05-26 21:35:00|6199.6|6196.6|6199.6|6196.6|6200|6197|6198.8|6195.8|158
1590529200000|2020-05-26 21:40:00|6199.7|6196.7|6198.8|6194.8|6200|6197|6197.4|6193.4|195
1590529500000|2020-05-26 21:45:00|6198.9|6194.9|6198.6|6194.7|6198.9|6195.8|6198|6194.5|251
1590529800000|2020-05-26 21:50:00|6198.5|6194.6|6198.5|6195.5|6198.8|6195.6|6197.7|6194|226
1590530100000|2020-05-26 21:55:00|6198.4|6195.2|6197.7|6194.4|6198.7|6195.5|6197.5|6193.5|191
1590530400000|2020-05-26 22:00:00|6198.2|6194.2|6197.3|6194.3|6198.9|6195.9|6196.4|6193.4|287
1590530700000|2020-05-26 22:05:00|6197.2|6194.2|6200.6|6197.6|6201.2|6198.2|6197.2|6194.2|139
1590531000000|2020-05-26 22:10:00|6200.5|6197.5|6199.7|6196.7|6200.7|6197.7|6199.2|6196.2|131
1590531300000|2020-05-26 22:15:00|6199.6|6196.6|6200.3|6197.3|6200.8|6197.8|6198.1|6195.1|172
1590531600000|2020-05-26 22:20:00|6200.2|6197.2|6201|6198|6201.6|6198.6|6200.2|6197.2|181
1590531900000|2020-05-26 22:25:00|6201.1|6198.1|6200.5|6197.5|6201.5|6198.5|6199|6196.3|171
1590532200000|2020-05-26 22:30:00|6200.9|6197.9|6201.2|6198.2|6201.8|6199|6199.6|6197|202
1590532500000|2020-05-26 22:35:00|6201.3|6198.3|6198.4|6195.4|6201.8|6199.1|6198.2|6195.2|167
1590532800000|2020-05-26 22:40:00|6198.3|6195.3|6199.3|6196.3|6199.8|6197|6198.3|6195.3|103
1590533100000|2020-05-26 22:45:00|6199.2|6196.2|6199|6196|6199.8|6197.5|6198.5|6195.7|138
1590533400000|2020-05-26 22:50:00|6199.1|6196.1|6198.8|6197|6199.4|6197.2|6197.5|6195|137
1590533700000|2020-05-26 22:55:00|6198.7|6196.9|6198.4|6195.4|6199.4|6197.1|6197.6|6195.2|146
1590534000000|2020-05-26 23:00:00|6197.5|6195.7|6200.5|6197.5|6201.1|6198.1|6197.5|6194.6|181
1590534300000|2020-05-26 23:05:00|6200.6|6197.6|6202.2|6199.2|6202.7|6199.7|6200.5|6197.5|175
1590534600000|2020-05-26 23:10:00|6202.3|6199.3|6200.1|6197.1|6202.4|6199.4|6199.3|6196.8|224
1590534900000|2020-05-26 23:15:00|6200.2|6197.2|6198.9|6195.9|6202.1|6199.6|6198.2|6195.5|250
1590535200000|2020-05-26 23:20:00|6199|6196|6200.8|6197.8|6201.3|6198.9|6198.8|6195.8|183
1590535500000|2020-05-26 23:25:00|6200.9|6197.9|6202.1|6199.1|6202.3|6199.3|6200.6|6197.8|176
1590535800000|2020-05-26 23:30:00|6202.2|6199.2|6204.5|6201.5|6205.2|6202.5|6201.8|6199.1|138
1590536100000|2020-05-26 23:35:00|6204.7|6201.7|6202.5|6199.5|6205.1|6202.1|6201.8|6198.8|235
1590536400000|2020-05-26 23:40:00|6202.4|6199.4|6201.2|6198.2|6203.4|6200.4|6200.4|6197.8|182
1590536700000|2020-05-26 23:45:00|6201.1|6198.1|6202.7|6199.7|6202.7|6199.9|6199.5|6196.8|264
1590537000000|2020-05-26 23:50:00|6202.6|6199.6|6201.6|6198.6|6202.7|6199.7|6199.6|6197.1|221
1590537300000|2020-05-26 23:55:00|6201.5|6198.5|6198.5|6195.5|6201.6|6198.9|6197.6|6195.2|211
1590537600000|2020-05-27 00:00:00|6198.6|6195.6|6197.1|6194.1|6200.2|6197.4|6196.3|6194|333
1590537900000|2020-05-27 00:05:00|6197.3|6194.3|6191.9|6188.9|6198.8|6196.3|6191.4|6188.9|397
1590538200000|2020-05-27 00:10:00|6192|6189|6187.2|6185.4|6192.1|6189.1|6185.7|6183.2|436
1590538500000|2020-05-27 00:15:00|6187.1|6185.3|6187.2|6184.2|6188.2|6185.8|6184.6|6182.1|312
1590538800000|2020-05-27 00:20:00|6187.1|6184.1|6184.5|6182.7|6187.3|6184.7|6184.2|6181.8|279
1590539100000|2020-05-27 00:25:00|6184.4|6182.6|6184.5|6182.7|6185.2|6182.8|6181.2|6179|301
1590539400000|2020-05-27 00:30:00|6183.9|6182.1|6182.5|6180.7|6184.5|6182.1|6181.2|6178.9|227
1590539700000|2020-05-27 00:35:00|6182.4|6180.6|6182.1|6180.3|6183.6|6181.6|6180.6|6178.3|259
1590540000000|2020-05-27 00:40:00|6182.7|6179.7|6183.4|6181.6|6185.4|6183|6182.2|6179.7|273
1590540300000|2020-05-27 00:45:00|6183.3|6181.5|6189.9|6186.9|6190.6|6187.7|6182|6180|329
1590540600000|2020-05-27 00:50:00|6190|6187|6190.4|6187.4|6192.4|6190|6188.6|6186.2|284
1590540900000|2020-05-27 00:55:00|6190.3|6187.3|6188.7|6185.7|6190.3|6187.9|6185.7|6183.3|335
1590541200000|2020-05-27 01:00:00|6188.6|6185.6|6191.7|6188.7|6193.7|6191.4|6187.9|6185.4|380
1590541500000|2020-05-27 01:05:00|6191.8|6188.8|6194.9|6191.9|6194.9|6191.9|6189.6|6187.2|274
1590541800000|2020-05-27 01:10:00|6194.8|6191.8|6195.6|6192.6|6196.3|6193.7|6191.3|6188.9|401
1590542100000|2020-05-27 01:15:00|6195.7|6192.7|6199.4|6196.4|6200.8|6198.6|6195.6|6192.6|363
1590542400000|2020-05-27 01:20:00|6199.3|6196.3|6200.4|6197.4|6201|6198.2|6197.4|6194.9|317
1590542700000|2020-05-27 01:25:00|6200.5|6197.5|6199.2|6196.2|6201.9|6199.4|6198.4|6196.1|231
1590543000000|2020-05-27 01:30:00|6199.3|6196.3|6193|6191.2|6200.5|6197.9|6193|6190.4|372
1590543300000|2020-05-27 01:35:00|6193.5|6190.5|6196.7|6193.7|6196.8|6194.9|6191.7|6189.3|344
1590543600000|2020-05-27 01:40:00|6196.5|6193.5|6197|6195.2|6200.4|6197.8|6195.1|6192.7|338
1590543900000|2020-05-27 01:45:00|6196.9|6195.1|6199.4|6196.4|6202.2|6199.7|6196.6|6194.3|317
1590544200000|2020-05-27 01:50:00|6198.4|6196.6|6195.7|6192.7|6199.2|6196.7|6193.8|6191.4|329
1590544500000|2020-05-27 01:55:00|6195.6|6192.6|6193.4|6191.6|6195.6|6192.9|6191.2|6188.7|353
1590544800000|2020-05-27 02:00:00|6193.5|6191.7|6188.4|6186.6|6194.7|6192.5|6187.9|6186|423
1590545100000|2020-05-27 02:05:00|6188.5|6186.7|6189.3|6186.3|6190.6|6188.4|6186.8|6185|329
1590545400000|2020-05-27 02:10:00|6189.1|6186.1|6189.1|6187.3|6191.4|6189.1|6186.1|6184.2|417
1590545700000|2020-05-27 02:15:00|6189.2|6187.4|6185.3|6183.5|6189.4|6187.4|6184.3|6182.3|347
1590546000000|2020-05-27 02:20:00|6185.4|6183.6|6181.6|6179.8|6186.7|6184.8|6180.9|6178.4|370
1590546300000|2020-05-27 02:25:00|6182.2|6179.2|6187.7|6184.7|6188.3|6185.8|6181.5|6179.1|353
1590546600000|2020-05-27 02:30:00|6186.8|6185|6186.6|6183.6|6189.5|6187|6185.1|6182.7|305
1590546900000|2020-05-27 02:35:00|6185.8|6184|6185.7|6182.7|6187.9|6185.4|6183.2|6180.8|299
1590547200000|2020-05-27 02:40:00|6185.8|6182.8|6189.3|6186.3|6189.6|6187|6184.3|6182.2|245
1590547500000|2020-05-27 02:45:00|6189|6186|6190.8|6187.8|6191.5|6189.2|6188.5|6186|275
1590547800000|2020-05-27 02:50:00|6191|6188|6192.3|6189.3|6192.9|6190.6|6189.7|6187.3|325
1590548100000|2020-05-27 02:55:00|6192.2|6189.2|6192.1|6189.1|6193.6|6191.2|6190.2|6187.9|283
1590548400000|2020-05-27 03:00:00|6192.3|6189.3|6194.8|6191.8|6195.3|6192.8|6191.2|6188.5|294
1590548700000|2020-05-27 03:05:00|6194.9|6191.9|6192.3|6189.3|6194.9|6191.9|6192|6189|197
1590549000000|2020-05-27 03:10:00|6192.4|6189.4|6191.2|6189.4|6192.7|6190.4|6190.5|6188.2|251
1590549300000|2020-05-27 03:15:00|6191.7|6188.7|6190.7|6188.9|6193|6190|6189.6|6187.2|240
1590549600000|2020-05-27 03:20:00|6191.6|6188.6|6193.3|6190.3|6194.5|6192.1|6190.9|6188.5|213
1590549900000|2020-05-27 03:25:00|6192.9|6191.1|6194.5|6192.7|6195.6|6193.2|6192.8|6190.8|201
1590550200000|2020-05-27 03:30:00|6195.3|6192.3|6193.5|6191.7|6195.8|6193.4|6191.4|6189.1|251
1590550500000|2020-05-27 03:35:00|6193.6|6191.8|6195.6|6193.8|6197.1|6194.7|6192.4|6190.5|278
1590550800000|2020-05-27 03:40:00|6195.7|6193.9|6195.3|6192.3|6196.5|6194.1|6194.2|6192.1|240
1590551100000|2020-05-27 03:45:00|6194.7|6192.9|6197|6194|6197.5|6195.2|6193.7|6191.2|223
1590551400000|2020-05-27 03:50:00|6196.9|6193.9|6194.7|6192.9|6198.3|6195.9|6194.4|6192|209
1590551700000|2020-05-27 03:55:00|6195.4|6192.4|6193.2|6190.2|6196.2|6193.5|6192.5|6190.2|232
1590552000000|2020-05-27 04:00:00|6192.6|6190.8|6188.4|6185.4|6193.5|6191.3|6187.2|6184.9|342
1590552300000|2020-05-27 04:05:00|6187.7|6185.9|6188.3|6186.5|6190.1|6187.8|6186.3|6184|271
1590552600000|2020-05-27 04:10:00|6188.2|6186.4|6190.5|6187.5|6190.8|6188.3|6188.2|6185.8|213
1590552900000|2020-05-27 04:15:00|6190.6|6187.6|6193.7|6190.7|6194.2|6191.2|6189.5|6187.1|218
1590553200000|2020-05-27 04:20:00|6193.6|6190.6|6193.5|6191.7|6194.5|6192.1|6191.4|6188.7|240
1590553500000|2020-05-27 04:25:00|6193.6|6191.8|6196|6193|6196.1|6193.7|6192.3|6189.8|250
1590553800000|2020-05-27 04:30:00|6195.4|6193.6|6193.3|6190.3|6196.1|6193.7|6192.2|6189.2|213
1590554100000|2020-05-27 04:35:00|6193.2|6190.2|6190.3|6187.3|6193.3|6190.6|6189.5|6187.1|255
1590554400000|2020-05-27 04:40:00|6190.5|6187.5|6191.2|6188.2|6191.3|6188.8|6187.4|6184.8|202
1590554700000|2020-05-27 04:45:00|6191.1|6188.1|6188.6|6185.6|6191.5|6188.7|6186.8|6184.2|236
1590555000000|2020-05-27 04:50:00|6188.5|6185.5|6186.7|6183.7|6190.3|6187.3|6186.4|6183.4|218
1590555300000|2020-05-27 04:55:00|6186.6|6183.6|6188.2|6185.2|6188.3|6185.3|6185.8|6183|184
1590555600000|2020-05-27 05:00:00|6188.1|6185.1|6187.6|6184.6|6188.1|6185.3|6185.7|6183.2|196
1590555900000|2020-05-27 05:05:00|6187.7|6184.7|6191.2|6189.4|6192.4|6189.7|6187.6|6184.6|264
1590556200000|2020-05-27 05:10:00|6191.7|6188.7|6189.8|6188|6191.7|6189.3|6189|6186.7|270
1590556500000|2020-05-27 05:15:00|6189.7|6187.9|6192.5|6190.7|6193.2|6190.7|6189.3|6187|239
1590556800000|2020-05-27 05:20:00|6193|6190|6192.7|6189.7|6194.5|6191.9|6192|6189.5|223
1590557100000|2020-05-27 05:25:00|6192.8|6189.8|6193.8|6190.8|6194.7|6192.5|6191.6|6189.1|234
1590557400000|2020-05-27 05:30:00|6193.9|6190.9|6193.9|6190.9|6195.4|6192.9|6192|6189.6|209
1590557700000|2020-05-27 05:35:00|6193.8|6190.8|6194.9|6193.1|6195.8|6193.5|6192|6189.6|290
1590558000000|2020-05-27 05:40:00|6194.8|6193|6194.2|6191.2|6195.7|6193.4|6193.5|6191|207
1590558300000|2020-05-27 05:45:00|6194.1|6191.1|6191.5|6188.5|6194.2|6191.6|6190.9|6188.4|249
1590558600000|2020-05-27 05:50:00|6191.4|6188.4|6190.3|6187.3|6193.1|6190.1|6189.4|6187|283
1590558900000|2020-05-27 05:55:00|6190.7|6187.7|6193.3|6190.3|6193.4|6190.4|6189.8|6187|260
1590559200000|2020-05-27 06:00:00|6193.4|6190.4|6195.9|6192.9|6195.9|6193.5|6190.9|6187.9|343
1590559500000|2020-05-27 06:05:00|6196|6193|6197.1|6195.3|6198|6195.6|6194.6|6192.1|287
1590559800000|2020-05-27 06:10:00|6197|6195.2|6199.9|6198.1|6203.2|6200.9|6196.5|6194.3|383
1590560100000|2020-05-27 06:15:00|6200|6198.2|6199.4|6197.6|6200.5|6198.2|6197.2|6194.4|318
1590560400000|2020-05-27 06:20:00|6199.3|6197.5|6198.4|6195.4|6200.3|6197.9|6197.3|6194.8|268
1590560700000|2020-05-27 06:25:00|6198.3|6195.3|6192.5|6189.5|6198.3|6196|6191.7|6189.3|333
1590561000000|2020-05-27 06:30:00|6192.4|6189.4|6190.7|6188.9|6192.5|6190.3|6188.5|6186.2|375
1590561300000|2020-05-27 06:35:00|6190.8|6189|6190.8|6189|6193.7|6191.4|6188.5|6186.2|405
1590561600000|2020-05-27 06:40:00|6190.7|6188.9|6190.3|6187.3|6191.6|6189.2|6188.9|6186.5|274
1590561900000|2020-05-27 06:45:00|6190.2|6187.2|6191.2|6189.4|6191.8|6189.4|6188.1|6185.7|322
1590562200000|2020-05-27 06:50:00|6191.1|6189.3|6193.1|6191.3|6195.5|6192.6|6190.9|6188.5|290
1590562500000|2020-05-27 06:55:00|6193|6191.2|6196.5|6193.5|6197|6194.6|6192.7|6190.4|340
1590562800000|2020-05-27 07:00:00|6196.4|6193.4|6201.7|6198.7|6201.7|6199|6195.5|6192.5|395
1590563100000|2020-05-27 07:05:00|6201.6|6198.6|6198.4|6195.4|6201.7|6199.1|6197.1|6194.7|479
1590563400000|2020-05-27 07:10:00|6198.3|6195.3|6196.6|6194.8|6199.1|6196.7|6196.1|6193.8|372
1590563700000|2020-05-27 07:15:00|6196.7|6194.9|6193.2|6190.2|6198|6195.7|6191.4|6188.8|497
1590564000000|2020-05-27 07:20:00|6193|6190|6195.8|6194|6198.2|6195.4|6192.6|6189.6|508
1590564300000|2020-05-27 07:25:00|6195.7|6193.9|6195.5|6193.7|6197.2|6194.9|6193.5|6190.5|420
1590564600000|2020-05-27 07:30:00|6196.1|6193.1|6195.4|6192.4|6198.5|6196.3|6193.8|6191.4|395
1590564900000|2020-05-27 07:35:00|6195.5|6192.5|6200|6198.2|6201.5|6199.1|6193.3|6191|426
1590565200000|2020-05-27 07:40:00|6200.1|6198.3|6203.3|6200.3|6204.4|6202|6200|6198.2|386
1590565500000|2020-05-27 07:45:00|6203.2|6200.2|6203.1|6200.1|6203.4|6201.2|6200.7|6198.2|399
1590565800000|2020-05-27 07:50:00|6203|6200|6200.5|6198.7|6204.2|6201.9|6200.1|6197.7|395
1590566100000|2020-05-27 07:55:00|6200.7|6198.9|6203.3|6200.3|6203.3|6200.9|6199.1|6196.8|399
1590566400000|2020-05-27 08:00:00|6202.7|6200.9|6209|6206|6209|6206.2|6201.6|6199.2|469
1590566700000|2020-05-27 08:05:00|6208.1|6206.3|6204.7|6201.7|6208.5|6206.3|6202.5|6200.2|446
1590567000000|2020-05-27 08:10:00|6204.6|6201.6|6206.7|6204.9|6207.7|6205.8|6202.7|6200.4|440
1590567300000|2020-05-27 08:15:00|6207.3|6204.3|6213.6|6211.8|6214.6|6212.2|6205.3|6202.8|500
1590567600000|2020-05-27 08:20:00|6213.5|6211.7|6216.4|6213.4|6217.1|6215.1|6212|6210.1|457
1590567900000|2020-05-27 08:25:00|6215.5|6213.7|6211.9|6210.1|6216.4|6214|6209.9|6207.3|496
1590568200000|2020-05-27 08:30:00|6211.8|6210|6208.2|6205.2|6214.3|6212.2|6207.3|6205|466
1590568500000|2020-05-27 08:35:00|6207.5|6205.7|6210.6|6207.6|6211.7|6209.2|6207.4|6205.1|413
1590568800000|2020-05-27 08:40:00|6210.5|6207.5|6210.3|6207.3|6210.9|6208.2|6208|6205.7|293
1590569100000|2020-05-27 08:45:00|6210.4|6207.4|6210.4|6207.4|6212.5|6209.9|6209.6|6207.3|318
1590569400000|2020-05-27 08:50:00|6210.5|6207.5|6211.4|6208.4|6213.7|6211.6|6209.6|6207.3|366
1590569700000|2020-05-27 08:55:00|6211.5|6208.5|6210|6208.2|6212.6|6210.1|6207.5|6205.4|440
1590570000000|2020-05-27 09:00:00|6209.9|6208.1|6205|6203.2|6210.7|6208.5|6204.1|6201.4|529
1590570300000|2020-05-27 09:05:00|6205.1|6203.3|6203.4|6200.4|6206.9|6204.3|6201.2|6199.2|536
1590570600000|2020-05-27 09:10:00|6203.5|6200.5|6209.2|6206.2|6209.6|6207.5|6202.5|6200.5|490
1590570900000|2020-05-27 09:15:00|6209.1|6206.1|6207.3|6205.5|6212.8|6210.5|6207.1|6204.7|547
1590571200000|2020-05-27 09:20:00|6208|6205|6210.6|6208.8|6212.1|6209.8|6207.3|6204.9|454
1590571500000|2020-05-27 09:25:00|6211|6208|6221.4|6218.4|6225.4|6222.4|6210.2|6207.6|730
1590571800000|2020-05-27 09:30:00|6220.9|6219.1|6219.6|6216.6|6223.3|6220.6|6216.3|6213.9|579
1590572100000|2020-05-27 09:35:00|6219.7|6216.7|6219.3|6216.3|6222.2|6219.6|6216.4|6214|555
1590572400000|2020-05-27 09:40:00|6219.2|6216.2|6224.1|6221.1|6224.5|6221.9|6218.1|6215.2|688
1590572700000|2020-05-27 09:45:00|6224|6221|6222.9|6219.9|6226.5|6224.4|6222.1|6219.9|573
1590573000000|2020-05-27 09:50:00|6222.6|6220.8|6223|6220|6226.1|6223.7|6218.5|6216.2|536
1590573300000|2020-05-27 09:55:00|6222.4|6220.6|6228.2|6225.2|6228.2|6225.4|6222.2|6219.2|666
1590573600000|2020-05-27 10:00:00|6228.1|6225.1|6228.9|6225.9|6234.2|6231.8|6227.9|6225.1|683
1590573900000|2020-05-27 10:05:00|6228.2|6226.4|6229.9|6226.9|6232.3|6229.7|6227.4|6224.8|607
1590574200000|2020-05-27 10:10:00|6229.1|6227.3|6227.7|6225.9|6230.9|6228.4|6224.6|6221.7|581
1590574500000|2020-05-27 10:15:00|6227.6|6225.8|6225.4|6222.4|6231.2|6228.8|6224.7|6222.3|548
1590574800000|2020-05-27 10:20:00|6225.8|6222.8|6228.7|6226.9|6229.3|6227|6224.4|6222.1|516
1590575100000|2020-05-27 10:25:00|6228.6|6226.8|6231|6228|6231.1|6228.7|6227.2|6224.8|519
1590575400000|2020-05-27 10:30:00|6230.5|6228.7|6231|6229.2|6231.7|6229.5|6228.4|6225.8|443
1590575700000|2020-05-27 10:35:00|6231.1|6229.3|6226.6|6223.6|6231.9|6229.8|6224.9|6222.7|507
1590576000000|2020-05-27 10:40:00|6226.4|6223.4|6230.4|6227.4|6230.5|6228.2|6224.4|6222.4|420
1590576300000|2020-05-27 10:45:00|6230.3|6227.3|6229.9|6228.1|6230.8|6228.3|6226.6|6224.2|418
1590576600000|2020-05-27 10:50:00|6229.8|6228|6229.5|6226.5|6230.3|6228.1|6227.7|6225.2|390
1590576900000|2020-05-27 10:55:00|6229.4|6226.4|6230.8|6227.8|6231.2|6228.9|6228.5|6226.1|341
1590577200000|2020-05-27 11:00:00|6230.5|6227.5|6227.6|6225.8|6230.9|6228.8|6226.4|6224|408
1590577500000|2020-05-27 11:05:00|6227.7|6225.9|6227.3|6224.3|6228.2|6226.1|6225.4|6223.1|469
1590577800000|2020-05-27 11:10:00|6226.8|6225|6226.8|6225|6228.1|6225.8|6225|6222.7|406
1590578100000|2020-05-27 11:15:00|6227.4|6224.4|6226.1|6224.3|6227.5|6225.1|6223.9|6221.4|373
1590578400000|2020-05-27 11:20:00|6226|6224.2|6226.1|6224.3|6227.3|6224.8|6222.6|6220.3|370
1590578700000|2020-05-27 11:25:00|6226.8|6223.8|6228.6|6226.8|6229.2|6227|6225.4|6223.1|319
1590579000000|2020-05-27 11:30:00|6228.5|6226.7|6225.5|6222.5|6229|6226.8|6223.6|6221.2|459
1590579300000|2020-05-27 11:35:00|6225.6|6222.6|6227.7|6224.7|6227.8|6225.5|6224|6221.3|444
1590579600000|2020-05-27 11:40:00|6226.8|6225|6223.2|6220.2|6227.7|6225.1|6220.6|6218.1|517
1590579900000|2020-05-27 11:45:00|6223.3|6220.3|6221.9|6220.1|6224.2|6221.9|6219.9|6217.5|487
1590580200000|2020-05-27 11:50:00|6222.5|6219.5|6219.8|6216.8|6223.5|6221.1|6218.8|6216.1|400
1590580500000|2020-05-27 11:55:00|6219.2|6217.4|6215.4|6213.6|6219.3|6217.4|6214|6211.8|362
1590580800000|2020-05-27 12:00:00|6215.5|6213.7|6207.3|6205.5|6216.9|6214.6|6207|6204.8|461
1590581100000|2020-05-27 12:05:00|6208|6205|6207.1|6204.1|6208.5|6206|6200.9|6197.9|796
1590581400000|2020-05-27 12:10:00|6206.7|6203.7|6204.3|6201.3|6207.2|6204.3|6201.8|6198.8|551
1590581700000|2020-05-27 12:15:00|6203.8|6202|6209.1|6206.1|6211.4|6208.4|6203.5|6200.7|530
1590582000000|2020-05-27 12:20:00|6210|6207|6206.1|6203.1|6210.5|6208.2|6205.1|6202.5|571
1590582300000|2020-05-27 12:25:00|6206.2|6203.2|6207.8|6204.8|6209.6|6207.2|6201.4|6198.9|555
1590582600000|2020-05-27 12:30:00|6207.9|6204.9|6209.9|6206.9|6212.5|6210.2|6206.7|6204.3|565
1590582900000|2020-05-27 12:35:00|6209.4|6207.6|6211.3|6208.3|6214.3|6211.3|6208.2|6205.6|504
1590583200000|2020-05-27 12:40:00|6210.7|6208.9|6210.4|6207.4|6214.1|6211.5|6209.9|6207.4|375
1590583500000|2020-05-27 12:45:00|6210.3|6207.3|6207.6|6204.6|6210.4|6207.4|6204.9|6202.2|475
1590583800000|2020-05-27 12:50:00|6207.1|6205.3|6196.1|6193.1|6207.8|6205.3|6193.5|6190.5|579
1590584100000|2020-05-27 12:55:00|6196|6193|6189.7|6186.7|6196.2|6193.9|6189.7|6186.7|560
1590584400000|2020-05-27 13:00:00|6189.4|6186.4|6192.3|6189.3|6195.5|6192.7|6185.1|6182.1|647
1590584700000|2020-05-27 13:05:00|6192.4|6189.4|6184.2|6181.2|6195.2|6192.9|6183.1|6180.7|557
1590585000000|2020-05-27 13:10:00|6184.3|6181.3|6189.4|6186.4|6190.4|6188.1|6181.2|6178.6|662
1590585300000|2020-05-27 13:15:00|6188.5|6186.7|6187.7|6185.9|6196.4|6194.2|6187.6|6185.3|585
1590585600000|2020-05-27 13:20:00|6187.6|6185.8|6188.1|6185.1|6194.3|6191.8|6187.1|6185.1|487
1590585900000|2020-05-27 13:25:00|6187.4|6185.6|6188.3|6185.3|6192|6189.2|6186.2|6184.4|556
1590586200000|2020-05-27 13:30:00|6187.7|6185.9|6181.8|6178.8|6188.5|6186.2|6178.7|6176.2|715
1590586500000|2020-05-27 13:35:00|6181.5|6178.5|6179|6176|6184.5|6181.9|6177.6|6175.3|735
1590586800000|2020-05-27 13:40:00|6178.9|6175.9|6172.6|6169.6|6179.5|6177.2|6170|6167.9|683
1590587100000|2020-05-27 13:45:00|6173|6170|6167.4|6165.6|6173.4|6171.1|6166.4|6164.3|661
1590587400000|2020-05-27 13:50:00|6168|6165|6160.2|6158.4|6171.6|6169.4|6160.1|6157.8|699
1590587700000|2020-05-27 13:55:00|6160.5|6157.5|6170.1|6167.1|6170.2|6167.2|6158.8|6156.4|723
1590588000000|2020-05-27 14:00:00|6170.2|6167.2|6167.5|6165.7|6171.5|6169.2|6164.4|6162|651
1590588300000|2020-05-27 14:05:00|6167.4|6165.6|6172.5|6170.7|6174.6|6172.1|6167|6164.9|658
1590588600000|2020-05-27 14:10:00|6172.4|6170.6|6176.9|6173.9|6177.5|6175.1|6169.8|6167.3|611
1590588900000|2020-05-27 14:15:00|6176.8|6173.8|6181.9|6178.9|6184.2|6181.9|6176.3|6173.8|627
1590589200000|2020-05-27 14:20:00|6181.5|6179.7|6179.4|6176.4|6182.6|6180.3|6174.2|6172|700
1590589500000|2020-05-27 14:25:00|6179.6|6176.6|6173.9|6170.9|6179.9|6177.4|6172.3|6170|601
1590589800000|2020-05-27 14:30:00|6174|6171|6169.2|6166.2|6174|6171|6168.3|6165.9|638
1590590100000|2020-05-27 14:35:00|6169|6166|6167.3|6164.3|6169.3|6166.8|6165.5|6163|711
1590590400000|2020-05-27 14:40:00|6167.4|6164.4|6169.2|6167.4|6169.5|6167.4|6164|6161.4|621
1590590700000|2020-05-27 14:45:00|6169.6|6166.6|6163.2|6160.2|6170.6|6168.3|6161.6|6159.3|654
1590591000000|2020-05-27 14:50:00|6162.7|6160.9|6165.6|6162.6|6172.2|6169.2|6162.1|6159.7|712
1590591300000|2020-05-27 14:55:00|6165.5|6162.5|6160.3|6158.5|6166.3|6163.3|6160.3|6157.8|759
1590591600000|2020-05-27 15:00:00|6160.2|6158.4|6162.9|6159.9|6167|6164.7|6159.4|6157.4|707
1590591900000|2020-05-27 15:05:00|6162.2|6159.2|6167.4|6165.6|6169|6166.6|6160.2|6157.7|610
1590592200000|2020-05-27 15:10:00|6167.3|6165.5|6168.8|6165.8|6170.8|6168.2|6165.6|6163.3|549
1590592500000|2020-05-27 15:15:00|6168.7|6165.7|6168.2|6165.2|6169.6|6167|6162.8|6160.5|538
1590592800000|2020-05-27 15:20:00|6168.1|6165.1|6165.7|6162.7|6168.1|6165.5|6163.9|6161.5|540
1590593100000|2020-05-27 15:25:00|6165.3|6163.5|6162.8|6159.8|6166.4|6164.1|6161.7|6159|579
1590593400000|2020-05-27 15:30:00|6162.7|6159.7|6162.6|6160.8|6164.7|6162.5|6161.1|6158.7|492
1590593700000|2020-05-27 15:35:00|6162.4|6160.6|6159.4|6156.4|6165.2|6162.7|6151|6148|551
1590594000000|2020-05-27 15:40:00|6158.9|6155.9|6155.7|6153.9|6161.1|6158.1|6155.4|6152.7|705
1590594300000|2020-05-27 15:45:00|6155.5|6153.7|6164.7|6161.7|6165.5|6163|6154.6|6152|661
1590594600000|2020-05-27 15:50:00|6164.8|6161.8|6164.4|6161.4|6164.8|6162.3|6160.9|6158.7|490
1590594900000|2020-05-27 15:55:00|6164.3|6161.3|6165.5|6162.5|6168.8|6166.4|6163.2|6160.8|521
1590595200000|2020-05-27 16:00:00|6165.6|6162.6|6170.6|6167.6|6171.4|6169|6164.6|6161.9|449
1590595500000|2020-05-27 16:05:00|6170.7|6167.7|6174.3|6171.3|6175.8|6173.4|6169.4|6167|406
1590595800000|2020-05-27 16:10:00|6174.4|6171.4|6173.3|6170.3|6177.1|6174.1|6171.5|6169.2|458
1590596100000|2020-05-27 16:15:00|6172.7|6170.9|6172.3|6169.3|6175.5|6173|6170.5|6168.2|441
1590596400000|2020-05-27 16:20:00|6172.4|6169.4|6169.7|6166.7|6173.4|6170.7|6168.5|6165.5|429
1590596700000|2020-05-27 16:25:00|6169.8|6166.8|6166.8|6165|6170.4|6168|6166.5|6164.1|348
1590597000000|2020-05-27 16:30:00|6166.9|6165.1|6171.5|6168.5|6171.9|6169.6|6166.8|6164.5|375
1590597300000|2020-05-27 16:35:00|6171.4|6168.4|6170.4|6167.4|6172.1|6169.8|6169.3|6167.1|355
1590597600000|2020-05-27 16:40:00|6170.3|6167.3|6170.6|6167.6|6171.2|6168.8|6168.6|6166.4|338
1590597900000|2020-05-27 16:45:00|6170.7|6167.7|6171.1|6168.1|6172.3|6169.9|6169.7|6167.4|321
1590598200000|2020-05-27 16:50:00|6171|6168|6170.7|6167.7|6171.8|6169.3|6168.2|6165.6|342
1590598500000|2020-05-27 16:55:00|6170.8|6167.8|6169.9|6166.9|6172.7|6170.2|6168.8|6166.4|354
1590598800000|2020-05-27 17:00:00|6169.8|6166.8|6169.4|6166.4|6172.5|6169.5|6160.3|6157.3|567
1590599100000|2020-05-27 17:05:00|6168.8|6167|6170.6|6168.8|6171.3|6168.9|6168.8|6166.6|367
1590599400000|2020-05-27 17:10:00|6170.5|6168.7|6173.6|6170.6|6173.7|6171.3|6170.4|6168.1|322
1590599700000|2020-05-27 17:15:00|6173.7|6170.7|6173.6|6170.6|6174.8|6172.3|6171.8|6169.4|314
1590600000000|2020-05-27 17:20:00|6173.8|6170.8|6174.5|6172.7|6175.4|6173|6173.1|6170.7|325
1590600300000|2020-05-27 17:25:00|6174.4|6172.6|6174|6172.2|6175.7|6173.3|6172.9|6170.3|349
1590600600000|2020-05-27 17:30:00|6174.7|6171.7|6173.7|6170.7|6174.7|6172.2|6171.7|6169.3|308
1590600900000|2020-05-27 17:35:00|6173.6|6170.6|6173.6|6170.6|6174|6171.6|6168|6165.3|313
1590601200000|2020-05-27 17:40:00|6173.7|6170.7|6175.8|6172.8|6177.2|6174.2|6173.4|6170.7|326
1590601500000|2020-05-27 17:45:00|6175.6|6172.6|6174.3|6172.5|6176.2|6173.7|6172.3|6169.9|314
1590601800000|2020-05-27 17:50:00|6175.2|6172.2|6175.2|6172.2|6175.6|6173.3|6173.7|6171.2|289
1590602100000|2020-05-27 17:55:00|6174.7|6172.9|6175.9|6172.9|6176.2|6173.4|6173.2|6170.9|257
1590602400000|2020-05-27 18:00:00|6175.8|6172.8|6176.1|6174.3|6178.8|6176.4|6174.5|6172.2|345
1590602700000|2020-05-27 18:05:00|6176|6174.2|6176.4|6173.4|6176.8|6174.4|6174|6171.8|317
1590603000000|2020-05-27 18:10:00|6175.8|6174|6174.9|6173.1|6178.3|6175.9|6174.7|6172.5|331
1590603300000|2020-05-27 18:15:00|6174.8|6173|6175.6|6173.8|6177.4|6174.9|6174.3|6172.2|300
1590603600000|2020-05-27 18:20:00|6175.4|6173.6|6173.4|6170.4|6175.4|6173.6|6172|6169.6|308
1590603900000|2020-05-27 18:25:00|6173.5|6170.5|6170.5|6168.7|6174.1|6171.6|6170.5|6168.1|317
1590604200000|2020-05-27 18:30:00|6170.6|6168.8|6172.3|6169.3|6174.4|6172|6170.5|6168.1|279
1590604500000|2020-05-27 18:35:00|6172.4|6169.4|6170.8|6169|6172.4|6170.1|6170.4|6167.9|286
1590604800000|2020-05-27 18:40:00|6171.4|6168.4|6170.8|6169|6172.3|6169.9|6169.7|6167.4|235
1590605100000|2020-05-27 18:45:00|6170.9|6169.1|6172.7|6170.9|6172.7|6170.9|6170.4|6168.3|215
1590605400000|2020-05-27 18:50:00|6173.3|6170.3|6173.4|6170.4|6174.8|6172.5|6171.5|6169.2|237
1590605700000|2020-05-27 18:55:00|6173.5|6170.5|6174.4|6171.4|6176|6173.8|6172.7|6170.3|322
1590606000000|2020-05-27 19:00:00|6174.5|6171.5|6173.5|6170.5|6175|6172.5|6172.8|6170.3|261
1590606300000|2020-05-27 19:05:00|6173.6|6170.6|6173.2|6170.2|6174.9|6172.4|6172.4|6169.9|300
1590606600000|2020-05-27 19:10:00|6172.7|6170.9|6178.1|6175.1|6178.1|6175.7|6172.6|6170.4|216
1590606900000|2020-05-27 19:15:00|6177.9|6174.9|6176.3|6173.3|6177.9|6174.9|6173.5|6170.9|235
1590607200000|2020-05-27 19:20:00|6176.2|6173.2|6175.6|6172.6|6176.3|6173.9|6174.2|6171.2|206
1590607500000|2020-05-27 19:25:00|6175.7|6172.7|6177.6|6174.6|6177.7|6175.2|6173.5|6170.9|204
1590607800000|2020-05-27 19:30:00|6177.1|6175.3|6175.6|6172.6|6177.4|6175.3|6174.6|6172.3|223
1590608100000|2020-05-27 19:35:00|6175.5|6172.5|6177.7|6174.7|6177.7|6175.3|6174.1|6171.7|236
1590608400000|2020-05-27 19:40:00|6177.6|6174.6|6180.2|6177.2|6180.6|6178|6177|6174.5|266
1590608700000|2020-05-27 19:45:00|6180.1|6177.1|6181.6|6178.6|6182|6179.7|6179|6176.6|264
1590609000000|2020-05-27 19:50:00|6182.2|6179.8|6180.5|6178.7|6182.2|6179.8|6180.1|6177.9|309
1590609300000|2020-05-27 19:55:00|6180.6|6178.8|6181.6|6178.6|6182.5|6180.1|6179.5|6177.1|261
1590609600000|2020-05-27 20:00:00|6180.8|6179|6181.8|6180|6182.6|6180.2|6180.2|6177.8|234
1590609900000|2020-05-27 20:05:00|6181.9|6180.1|6182.5|6180.7|6183.7|6181.3|6181.3|6178.9|162
1590610200000|2020-05-27 20:10:00|6182.6|6180.8|6182.8|6181|6183.5|6181.2|6181.6|6179.3|123
1590610500000|2020-05-27 20:15:00|6182.9|6181.1|6182.8|6181|6183.5|6181.1|6181.9|6179.5|108
1590610800000|2020-05-27 20:20:00|6182.7|6180.9|6183.6|6181.8|6184.4|6182.1|6182.6|6180.2|100
1590611100000|2020-05-27 20:25:00|6184.2|6181.2|6183.5|6180.5|6184.4|6182|6182.6|6180.2|105
1590611400000|2020-05-27 20:30:00|6183.4|6180.4|6183.8|6182|6184.6|6182.4|6183.4|6180.4|115
1590611700000|2020-05-27 20:35:00|6183.9|6182.1|6183.9|6180.9|6184.9|6182.6|6181.7|6179.3|170
1590612000000|2020-05-27 20:40:00|6184|6181|6187.1|6184.1|6187.3|6185.1|6183.5|6181|118
1590612300000|2020-05-27 20:45:00|6187.2|6184.2|6187.7|6184.7|6188.5|6185.5|6185.5|6182.5|194
1590612600000|2020-05-27 20:50:00|6187.8|6184.8|6190.6|6187.6|6191|6188.2|6187.8|6184.8|202
1590612900000|2020-05-27 20:55:00|6190.8|6187.8|6188.5|6184.5|6191.1|6188.5|6188.5|6184.5|190
1590613200000|2020-05-27 21:00:00|6184.4|6180.4|6188.2|6184.2|6189|6185|6179.2|6175.2|79
1590613500000|2020-05-27 21:05:00|6188.1|6184.1|6183.1|6179.1|6189.5|6185.5|6183.1|6179.1|218
1590613800000|2020-05-27 21:10:00|6183.2|6179.2|6187.6|6183.6|6190|6186|6183|6179|263
1590614100000|2020-05-27 21:15:00|6187.7|6183.7|6188.3|6184.3|6189.4|6185.4|6187.7|6183.7|134
1590614400000|2020-05-27 21:20:00|6188.7|6184.7|6188|6184|6190.3|6186.3|6186.9|6182.9|205
1590614700000|2020-05-27 21:25:00|6187.8|6183.8|6190|6186|6190|6186|6186.1|6182.1|126
1590615000000|2020-05-27 21:30:00|6189.9|6185.9|6189.6|6185.6|6190.1|6186.1|6188.6|6184.6|168
1590615300000|2020-05-27 21:35:00|6189.5|6185.5|6189.3|6185.3|6191|6187|6188.9|6184.9|196
1590615600000|2020-05-27 21:40:00|6189.4|6185.4|6189.4|6185.4|6190.3|6186.3|6188.9|6184.9|145
1590615900000|2020-05-27 21:45:00|6189.5|6185.5|6187.3|6183.3|6189.9|6185.9|6186.7|6182.7|191
1590616200000|2020-05-27 21:50:00|6187.2|6183.2|6188.4|6184.4|6189.2|6185.2|6185.7|6181.7|261
1590616500000|2020-05-27 21:55:00|6188.3|6184.3|6185|6181.1|6189.1|6185.1|6184.5|6180.6|210
1590616800000|2020-05-27 22:00:00|6184.7|6181.2|6188|6185|6189.1|6185.4|6184.7|6181.2|253
1590617100000|2020-05-27 22:05:00|6188.1|6185.1|6186.3|6183.3|6188.4|6185.4|6186.2|6183.2|122
1590617400000|2020-05-27 22:10:00|6186.1|6183.1|6186.1|6183.1|6186.5|6183.5|6185.4|6182.4|97
1590617700000|2020-05-27 22:15:00|6186|6183|6185.9|6182.9|6186.2|6183.2|6185|6182|127
1590618000000|2020-05-27 22:20:00|6185.8|6182.8|6183.3|6180.3|6186|6183|6183.1|6180.1|138
1590618300000|2020-05-27 22:25:00|6183.4|6180.4|6182.2|6179.2|6183.4|6180.4|6182.2|6179.2|87
1590618600000|2020-05-27 22:30:00|6182.4|6179.4|6184.4|6181.4|6184.5|6181.5|6182.3|6179.3|115
1590618900000|2020-05-27 22:35:00|6184.5|6181.5|6182.4|6179.4|6184.5|6181.5|6182.3|6179.3|137
1590619200000|2020-05-27 22:40:00|6182.3|6179.3|6182.7|6179.7|6182.7|6180.2|6181.9|6179.3|79
1590619500000|2020-05-27 22:45:00|6182.6|6179.6|6184.4|6181.4|6184.6|6181.6|6182.3|6179.3|96
1590619800000|2020-05-27 22:50:00|6184.5|6181.5|6185.4|6182.4|6185.8|6182.8|6184.2|6181.2|131
1590620100000|2020-05-27 22:55:00|6185.5|6182.5|6186.9|6183.9|6187.6|6185.2|6185.5|6182.5|152
1590620400000|2020-05-27 23:00:00|6187|6184|6188.1|6185.1|6188.9|6185.9|6184.3|6181.9|286
1590620700000|2020-05-27 23:05:00|6188|6185|6190.9|6187.9|6191.4|6188.4|6188|6185|257
1590621000000|2020-05-27 23:10:00|6191|6188|6190.5|6187.5|6191.4|6188.9|6188.3|6185.6|172
1590621300000|2020-05-27 23:15:00|6190.4|6187.4|6187.7|6184.7|6190.4|6187.4|6187.1|6184.4|193
1590621600000|2020-05-27 23:20:00|6187.5|6184.5|6187.4|6184.4|6187.7|6185.4|6186.2|6183.8|161
1590621900000|2020-05-27 23:25:00|6187.3|6184.3|6187.4|6184.4|6188.2|6185.4|6186|6183.9|135
1590622200000|2020-05-27 23:30:00|6186.9|6185.1|6186.5|6183.5|6187.5|6185.1|6185.7|6183.3|111
1590622500000|2020-05-27 23:35:00|6186.4|6183.4|6186.3|6183.3|6187.5|6185.2|6183.7|6181.2|206
1590622800000|2020-05-27 23:40:00|6186.4|6183.4|6186.2|6183.2|6186.7|6184.3|6184.6|6182.3|141
1590623100000|2020-05-27 23:45:00|6186.1|6183.1|6187.3|6184.3|6187.4|6184.8|6184.8|6182|165
1590623400000|2020-05-27 23:50:00|6187.4|6184.4|6188.3|6185.3|6189.2|6186.4|6186.4|6183.7|189
1590623700000|2020-05-27 23:55:00|6188.4|6185.4|6188.6|6185.6|6189.4|6187|6186.5|6184.2|221
1590624000000|2020-05-28 00:00:00|6188.7|6185.7|6186.8|6185|6188.8|6186.3|6186.4|6184.1|375
1590624300000|2020-05-28 00:05:00|6186.7|6184.9|6193|6190|6194.6|6192.3|6186.7|6184.3|444
1590624600000|2020-05-28 00:10:00|6193.1|6190.1|6191.5|6188.5|6194.4|6192.2|6190.9|6188.4|320
1590624900000|2020-05-28 00:15:00|6191|6189.2|6189.3|6186.3|6192.7|6190.2|6188.6|6186.1|286
1590625200000|2020-05-28 00:20:00|6189.2|6186.2|6189.2|6186.2|6189.5|6187.1|6186.2|6183.5|293
1590625500000|2020-05-28 00:25:00|6188.5|6186.7|6191.4|6188.4|6191.6|6189.1|6187.5|6184.7|238
1590625800000|2020-05-28 00:30:00|6191.6|6188.6|6190.2|6187.2|6193.4|6191|6189.4|6187.1|273
1590626100000|2020-05-28 00:35:00|6190.3|6187.3|6191.4|6189.6|6192.2|6189.7|6189.9|6186.9|274
1590626400000|2020-05-28 00:40:00|6191|6189.2|6192.9|6191.1|6194.1|6191.6|6191|6188.7|272
1590626700000|2020-05-28 00:45:00|6192.8|6191|6191.6|6188.6|6193.5|6191.1|6188.8|6185.8|293
1590627000000|2020-05-28 00:50:00|6191.2|6189.4|6192.6|6189.6|6195.3|6192.9|6190.9|6188.3|463
1590627300000|2020-05-28 00:55:00|6192|6190.2|6191.4|6188.4|6192.8|6190.4|6189.8|6187.6|365
1590627600000|2020-05-28 01:00:00|6191.3|6188.3|6189.2|6187.4|6192.9|6190.6|6188.7|6186.4|378
1590627900000|2020-05-28 01:05:00|6189.8|6186.8|6189.1|6186.1|6190.5|6187.9|6186.7|6184.4|336
1590628200000|2020-05-28 01:10:00|6189|6186|6185.9|6182.9|6189.1|6186.8|6183.5|6181|412
1590628500000|2020-05-28 01:15:00|6185.8|6182.8|6182.3|6179.3|6185.8|6182.8|6180.3|6177.4|525
1590628800000|2020-05-28 01:20:00|6181.7|6179.9|6183.7|6181.9|6185.6|6183|6181.6|6179.2|418
1590629100000|2020-05-28 01:25:00|6184.4|6181.4|6188.1|6185|6188.7|6185.7|6183.7|6181.4|322
1590629400000|2020-05-28 01:30:00|6188|6184.7|6187.6|6185.8|6191.9|6189.5|6187.3|6184.5|454
1590629700000|2020-05-28 01:35:00|6187.5|6185.7|6188.1|6185.1|6189.7|6187.1|6186.4|6184|418
1590630000000|2020-05-28 01:40:00|6187.5|6185.7|6189.1|6186.1|6189.3|6187.1|6185.5|6183.2|410
1590630300000|2020-05-28 01:45:00|6189.2|6186.2|6186.7|6184.9|6190.4|6187.9|6186.7|6184.2|366
1590630600000|2020-05-28 01:50:00|6187.4|6184.4|6193|6190|6195.2|6192.7|6186.5|6184.2|424
1590630900000|2020-05-28 01:55:00|6192.9|6189.9|6190.3|6187.3|6194.6|6192.2|6189.2|6187.3|383
1590631200000|2020-05-28 02:00:00|6189.7|6187.9|6190.5|6187.5|6191.2|6188.8|6188.2|6185.8|294
1590631500000|2020-05-28 02:05:00|6190.1|6188.3|6191.9|6188.9|6192.9|6190.6|6189.7|6187|290
1590631800000|2020-05-28 02:10:00|6191.8|6188.8|6191.2|6188.2|6194.2|6191.2|6189.7|6187.2|314
1590632100000|2020-05-28 02:15:00|6191.3|6188.3|6192.4|6189.4|6192.6|6189.7|6188.7|6186.1|251
1590632400000|2020-05-28 02:20:00|6192.5|6189.5|6188.4|6185.4|6193.1|6190.5|6187.7|6185.3|259
1590632700000|2020-05-28 02:25:00|6188.3|6185.3|6187.9|6184.9|6188.7|6186.5|6185.7|6183.5|296
1590633000000|2020-05-28 02:30:00|6188|6185|6185.2|6182.2|6188.3|6185.9|6183.7|6181.7|330
1590633300000|2020-05-28 02:35:00|6185.1|6182.1|6183.3|6180.3|6186.4|6184.1|6180.5|6178.2|303
1590633600000|2020-05-28 02:40:00|6183.4|6180.4|6187.5|6185.7|6188.5|6186.2|6182.4|6180.1|265
1590633900000|2020-05-28 02:45:00|6187.6|6185.8|6186.5|6183.5|6188.2|6185.8|6185.3|6182.8|332
1590634200000|2020-05-28 02:50:00|6186.7|6183.7|6186.5|6184.7|6188.5|6186.1|6184.9|6182.6|284
1590634500000|2020-05-28 02:55:00|6186.4|6184.6|6188.9|6187.1|6190.6|6188.2|6186.2|6183.6|365
1590634800000|2020-05-28 03:00:00|6189|6187.2|6190.2|6187.2|6190.3|6187.8|6187.9|6186.1|286
1590635100000|2020-05-28 03:05:00|6190.1|6187.1|6190|6188.2|6190.7|6188.6|6187.8|6185.5|331
1590635400000|2020-05-28 03:10:00|6189.9|6188.1|6186.6|6183.6|6190.5|6188.2|6185.3|6183.3|304
1590635700000|2020-05-28 03:15:00|6186.7|6183.7|6186.7|6183.7|6187|6184.8|6184.9|6183.1|254
1590636000000|2020-05-28 03:20:00|6186.6|6183.6|6187.4|6184.4|6188.7|6186|6185.8|6183.6|278
1590636300000|2020-05-28 03:25:00|6187.5|6184.5|6186.3|6183.3|6188.4|6185.8|6185.6|6183.2|283
1590636600000|2020-05-28 03:30:00|6186.5|6183.5|6182.9|6179.9|6187.1|6184.6|6181.9|6179.6|372
1590636900000|2020-05-28 03:35:00|6182.3|6180.5|6182.1|6179.1|6183.3|6180.9|6178.7|6176.4|343
1590637200000|2020-05-28 03:40:00|6182|6179|6180.5|6177.5|6182.6|6180.2|6178.6|6176.3|356
1590637500000|2020-05-28 03:45:00|6180.4|6177.4|6182.3|6179.3|6183.1|6180.6|6180|6177.4|310
1590637800000|2020-05-28 03:50:00|6182.4|6179.4|6182.5|6179.5|6183.2|6180.7|6179.9|6177.9|370
1590638100000|2020-05-28 03:55:00|6182.4|6179.4|6180.8|6179|6182.7|6180.4|6178.4|6176.3|446
1590638400000|2020-05-28 04:00:00|6180.5|6178.7|6179.7|6177.9|6181.9|6179.7|6178.7|6176.5|360
1590638700000|2020-05-28 04:05:00|6180.4|6177.4|6179.8|6178|6181.8|6179.4|6179.2|6177|339
1590639000000|2020-05-28 04:10:00|6179.9|6178.1|6180.6|6177.6|6181.2|6178.9|6179.2|6176.9|255
1590639300000|2020-05-28 04:15:00|6180.7|6177.7|6176.6|6174.8|6181|6178.8|6176.6|6174.8|265
1590639600000|2020-05-28 04:20:00|6176.4|6174.6|6177|6174|6178.6|6176.2|6174.1|6171.8|440
1590639900000|2020-05-28 04:25:00|6177.1|6174.1|6177.1|6174.1|6177.4|6175.1|6174.2|6171.9|429
1590640200000|2020-05-28 04:30:00|6177|6174|6180.6|6178.8|6181.4|6179|6176.4|6173.9|389
1590640500000|2020-05-28 04:35:00|6180.7|6178.9|6182.8|6179.8|6183.3|6180.8|6179.6|6177.3|292
1590640800000|2020-05-28 04:40:00|6182.7|6179.7|6184.7|6182.9|6185.3|6183|6180.7|6178.2|294
1590641100000|2020-05-28 04:45:00|6185.3|6182.3|6184.9|6181.9|6185.7|6183.1|6182.5|6180|264
1590641400000|2020-05-28 04:50:00|6184.4|6182.6|6184.6|6182.8|6186.4|6183.8|6184.3|6181.9|270
1590641700000|2020-05-28 04:55:00|6184.5|6182.7|6184.2|6182.4|6185.2|6182.7|6183.3|6180.9|200
1590642000000|2020-05-28 05:00:00|6184.3|6182.5|6186.1|6183.1|6186.5|6183.5|6180.6|6178.2|419
1590642300000|2020-05-28 05:05:00|6186|6183|6186.4|6183.4|6188.9|6186.5|6184.5|6182.2|403
1590642600000|2020-05-28 05:10:00|6186.7|6183.7|6189.7|6186.7|6189.7|6187.3|6185.3|6182.9|371
1590642900000|2020-05-28 05:15:00|6189.1|6187.3|6190.5|6187.5|6190.8|6188.4|6187.7|6185.2|327
1590643200000|2020-05-28 05:20:00|6190.4|6187.4|6190.2|6187.2|6190.4|6187.9|6188.3|6185.8|289
1590643500000|2020-05-28 05:25:00|6189.6|6187.8|6190|6187|6190.2|6187.8|6188.5|6186.1|288
1590643800000|2020-05-28 05:30:00|6189.3|6187.5|6188.1|6185.1|6191.4|6189|6186|6184|329
1590644100000|2020-05-28 05:35:00|6187.9|6184.9|6189.1|6186.1|6189.6|6187.1|6185.7|6183.3|367
1590644400000|2020-05-28 05:40:00|6189.2|6186.2|6188.3|6185.3|6191.5|6188.6|6187|6184.6|261
1590644700000|2020-05-28 05:45:00|6189.1|6186.1|6192.3|6189.3|6192.8|6190.2|6188.7|6186.1|349
1590645000000|2020-05-28 05:50:00|6192.1|6189.1|6190.4|6187.4|6192.2|6189.2|6188|6185.5|270
1590645300000|2020-05-28 05:55:00|6189.8|6188|6191.7|6188.7|6192.3|6190.1|6188.7|6186.3|380
1590645600000|2020-05-28 06:00:00|6191.5|6188.5|6193.4|6191.6|6194.1|6191.7|6187.8|6185.7|476
1590645900000|2020-05-28 06:05:00|6193.5|6191.7|6201.6|6198.6|6201.7|6199.2|6193.1|6190.6|466
1590646200000|2020-05-28 06:10:00|6201.7|6198.7|6200.2|6197.2|6203.4|6200.4|6199|6196.3|465
1590646500000|2020-05-28 06:15:00|6200.1|6197.1|6204.9|6203.1|6205.6|6203.3|6199.5|6197|428
1590646800000|2020-05-28 06:20:00|6205|6203.2|6205.9|6202.9|6208.5|6205.9|6204.2|6201.8|482
1590647100000|2020-05-28 06:25:00|6206|6203|6203.8|6200.8|6206|6203.4|6202.9|6200.1|385
1590647400000|2020-05-28 06:30:00|6203.7|6200.7|6205.3|6203.5|6206.8|6204.1|6203.5|6200.5|326
1590647700000|2020-05-28 06:35:00|6205.5|6203.7|6202.7|6199.7|6205.7|6203.7|6201.1|6198.5|392
1590648000000|2020-05-28 06:40:00|6202.1|6200.3|6197.6|6195.8|6202.8|6200.4|6197.6|6195.1|393
1590648300000|2020-05-28 06:45:00|6197.8|6194.8|6195.5|6192.5|6198.9|6196.5|6194.7|6192.3|380
1590648600000|2020-05-28 06:50:00|6195.4|6192.4|6193.4|6191.6|6195.9|6193.8|6192.7|6190.3|376
1590648900000|2020-05-28 06:55:00|6193.2|6191.4|6196.2|6193.2|6197.5|6195.1|6193.1|6190.5|389
1590649200000|2020-05-28 07:00:00|6195.3|6193.5|6194.4|6191.4|6197.6|6195.7|6191.9|6189.6|513
1590649500000|2020-05-28 07:05:00|6194|6192.2|6190.7|6187.7|6195.5|6193.1|6190.1|6187.4|438
1590649800000|2020-05-28 07:10:00|6190.6|6187.6|6191|6188|6191.7|6189.2|6185.2|6182.2|645
1590650100000|2020-05-28 07:15:00|6190.6|6188.8|6186.6|6183.6|6191.3|6189|6183.3|6180.4|579
1590650400000|2020-05-28 07:20:00|6186.7|6183.7|6185.8|6184|6187.4|6185.1|6183.1|6180.7|567
1590650700000|2020-05-28 07:25:00|6185.9|6184.1|6187.7|6185.9|6188.2|6186|6184.8|6182.5|451
1590651000000|2020-05-28 07:30:00|6187.8|6186|6185.4|6183.6|6190.9|6188.7|6184.4|6182|592
1590651300000|2020-05-28 07:35:00|6185.5|6183.7|6186.9|6183.9|6188.9|6186.4|6182.7|6180.3|566
1590651600000|2020-05-28 07:40:00|6186.8|6183.8|6190.5|6187.5|6190.9|6188.6|6184.4|6181.9|581
1590651900000|2020-05-28 07:45:00|6190.1|6187.1|6187|6184|6190.4|6188.1|6183.8|6181.1|499
1590652200000|2020-05-28 07:50:00|6187.1|6184.1|6183.1|6180.1|6187.5|6185.3|6181.5|6179.1|405
1590652500000|2020-05-28 07:55:00|6183.2|6180.2|6184.4|6181.4|6185.4|6182.9|6181.6|6179.1|413
1590652800000|2020-05-28 08:00:00|6184.3|6181.3|6185.9|6182.9|6188.3|6185.7|6182.9|6180.5|512
1590653100000|2020-05-28 08:05:00|6186.1|6183.1|6183.2|6180.2|6186.9|6184.7|6182.6|6180.2|460
1590653400000|2020-05-28 08:10:00|6182.5|6180.7|6184.3|6182.5|6185.1|6182.6|6180.5|6177.9|332
1590653700000|2020-05-28 08:15:00|6184.4|6182.6|6178.3|6175.3|6184.8|6182.7|6177.4|6174.4|415
1590654000000|2020-05-28 08:20:00|6178.1|6175.1|6173|6170|6178.4|6176|6171.5|6168.7|504
1590654300000|2020-05-28 08:25:00|6173.1|6170.1|6173.7|6170.7|6174.7|6172.2|6171.1|6168.6|479
1590654600000|2020-05-28 08:30:00|6173.1|6171.3|6174|6172.2|6175.5|6172.8|6171.9|6169.4|430
1590654900000|2020-05-28 08:35:00|6174.5|6171.5|6178.6|6175.6|6178.7|6176.7|6173.8|6171.2|380
1590655200000|2020-05-28 08:40:00|6178|6176.2|6176.4|6174.6|6178.3|6176.2|6175.5|6173|384
1590655500000|2020-05-28 08:45:00|6177|6174|6179|6176|6179.8|6178|6175.5|6172.8|451
1590655800000|2020-05-28 08:50:00|6179.1|6176.1|6177|6175.2|6180.4|6178.1|6176.1|6174|365
1590656100000|2020-05-28 08:55:00|6177.1|6175.3|6179.5|6176.5|6180.6|6178.2|6176.9|6174.4|355
1590656400000|2020-05-28 09:00:00|6179.6|6176.6|6181.8|6180|6182.5|6180.2|6176.3|6174.1|443
1590656700000|2020-05-28 09:05:00|6182.5|6179.5|6181.1|6178.1|6183.4|6180.8|6178.9|6176.5|551
1590657000000|2020-05-28 09:10:00|6181|6178|6188.2|6185.2|6188.2|6185.6|6179.8|6177.4|476
1590657300000|2020-05-28 09:15:00|6188.1|6185.1|6191.5|6188.5|6194.3|6191.8|6187.4|6185.1|603
1590657600000|2020-05-28 09:20:00|6191|6189.2|6197.4|6195.6|6198.1|6195.8|6191|6188.7|524
1590657900000|2020-05-28 09:25:00|6197.3|6195.5|6195.3|6193.5|6199.2|6196.5|6194|6191.3|457
1590658200000|2020-05-28 09:30:00|6196.1|6193.1|6197.4|6194.4|6199.2|6196.7|6195.8|6193.1|431
1590658500000|2020-05-28 09:35:00|6196.9|6195.1|6195.6|6192.6|6198.3|6195.8|6192.8|6189.8|459
1590658800000|2020-05-28 09:40:00|6195.5|6192.5|6191.4|6189.6|6197.2|6194.9|6191.4|6188.8|458
1590659100000|2020-05-28 09:45:00|6191.3|6189.5|6190.1|6187.1|6193.7|6191|6188.5|6186|460
1590659400000|2020-05-28 09:50:00|6190|6187|6186.8|6183.8|6191.1|6188.8|6184.8|6182.3|465
1590659700000|2020-05-28 09:55:00|6186.7|6183.7|6187.7|6184.7|6189.9|6187.8|6186|6183.6|394
1590660000000|2020-05-28 10:00:00|6187.6|6184.6|6183.9|6182.1|6189.9|6187.3|6183.8|6181.3|414
1590660300000|2020-05-28 10:05:00|6184.4|6181.4|6187.5|6184.5|6188.1|6185.7|6183.2|6180.8|381
1590660600000|2020-05-28 10:10:00|6187.4|6184.4|6185.9|6182.9|6187.5|6184.9|6183.3|6180.8|419
1590660900000|2020-05-28 10:15:00|6185.7|6182.7|6184.7|6181.7|6186.5|6183.7|6183.3|6180.5|306
1590661200000|2020-05-28 10:20:00|6184.8|6181.8|6187.7|6184.7|6187.8|6185.2|6181.7|6179.3|296
1590661500000|2020-05-28 10:25:00|6187.8|6184.8|6189.2|6186.2|6191.3|6188.4|6186.8|6184.4|380
1590661800000|2020-05-28 10:30:00|6189|6186|6185.6|6183.8|6189.1|6186.1|6184.9|6182.6|377
1590662100000|2020-05-28 10:35:00|6186.2|6183.2|6185.7|6182.7|6186.4|6183.8|6183.2|6180.8|315
1590662400000|2020-05-28 10:40:00|6185.3|6182.3|6185.2|6182.2|6185.4|6183|6181.6|6178.6|354
1590662700000|2020-05-28 10:45:00|6185.1|6182.1|6186.5|6184.7|6188.4|6185.9|6184.3|6182|453
1590663000000|2020-05-28 10:50:00|6187.2|6184.2|6184.7|6182.9|6187.8|6185.6|6184.7|6182.3|398
1590663300000|2020-05-28 10:55:00|6184.8|6183|6187.1|6185.3|6187.9|6185.3|6184.3|6181.9|326
1590663600000|2020-05-28 11:00:00|6187.7|6184.7|6189.6|6187.8|6190.4|6188|6186.3|6183.4|292
1590663900000|2020-05-28 11:05:00|6189.7|6187.9|6193.6|6190.6|6195.5|6192.9|6189.5|6187.1|422
1590664200000|2020-05-28 11:10:00|6193.7|6190.7|6193.2|6190.2|6193.8|6191.4|6191.1|6188.8|312
1590664500000|2020-05-28 11:15:00|6193.3|6190.3|6189.4|6187.6|6194.1|6191.3|6189.4|6187.1|372
1590664800000|2020-05-28 11:20:00|6189.5|6187.7|6191.2|6188.2|6191.9|6189.7|6189.5|6187.1|329
1590665100000|2020-05-28 11:25:00|6191.3|6188.3|6191.9|6190.1|6193.9|6191.5|6190.1|6187.5|375
1590665400000|2020-05-28 11:30:00|6192.7|6189.7|6195.4|6193.6|6195.9|6193.9|6191.5|6189.1|313
1590665700000|2020-05-28 11:35:00|6195.2|6193.4|6197.6|6194.6|6198.2|6195.9|6194.4|6191.7|474
1590666000000|2020-05-28 11:40:00|6196.7|6194.9|6197.9|6194.9|6200.4|6197.9|6196.3|6194.1|434
1590666300000|2020-05-28 11:45:00|6197.4|6195.6|6193.3|6191.5|6198.1|6195.7|6192.7|6190.2|340
1590666600000|2020-05-28 11:50:00|6193.1|6191.3|6193.2|6190.2|6195.7|6193.7|6192.4|6189.9|329
1590666900000|2020-05-28 11:55:00|6193.1|6190.1|6192.3|6189.3|6194.3|6191.9|6191.2|6188.4|301
1590667200000|2020-05-28 12:00:00|6192.5|6189.5|6191.7|6189.9|6194|6191.1|6190.5|6188.1|418
1590667500000|2020-05-28 12:05:00|6192.3|6189.3|6196.1|6193.1|6196.6|6193.8|6191.7|6189.2|447
1590667800000|2020-05-28 12:10:00|6196|6193|6198.6|6196.8|6199.4|6197.1|6193.5|6191|407
1590668100000|2020-05-28 12:15:00|6199.2|6196.2|6195.6|6192.6|6199.8|6197.3|6195.4|6192.4|471
1590668400000|2020-05-28 12:20:00|6195.5|6192.5|6197.5|6194.5|6198.3|6195.7|6194.3|6191.5|379
1590668700000|2020-05-28 12:25:00|6197.3|6194.3|6194.4|6190.4|6197.3|6194.8|6192.7|6188.7|288
1590669000000|2020-05-28 12:30:00|6194.5|6190.5|6194.7|6191.7|6197|6194.4|6190|6187|516
1590669300000|2020-05-28 12:35:00|6194.8|6191.8|6196|6193|6198.3|6195.6|6194.3|6191.8|609
1590669600000|2020-05-28 12:40:00|6195.4|6193.6|6195.1|6192.1|6199.4|6197.4|6194.3|6191.3|558
1590669900000|2020-05-28 12:45:00|6194.6|6192.8|6202.3|6199.3|6202.7|6200|6194.6|6192.1|581
1590670200000|2020-05-28 12:50:00|6201.6|6199.8|6204.5|6201.5|6206.7|6203.7|6201.6|6199.1|646
1590670500000|2020-05-28 12:55:00|6204.6|6201.6|6203.3|6200.3|6207.1|6205.1|6201.3|6198.9|644
1590670800000|2020-05-28 13:00:00|6202.7|6200.9|6209.9|6208.1|6210.6|6208.1|6201.9|6199.5|667
1590671100000|2020-05-28 13:05:00|6209.8|6208|6208.5|6205.5|6211.2|6208.8|6206.3|6203.7|542
1590671400000|2020-05-28 13:10:00|6208.4|6205.4|6214.1|6211.1|6218.2|6215.2|6206.7|6204.2|595
1590671700000|2020-05-28 13:15:00|6213.5|6211.7|6214.5|6211.5|6217.8|6215.3|6210|6207.6|624
1590672000000|2020-05-28 13:20:00|6213.9|6212.1|6212.2|6209.2|6215.5|6212.6|6210.1|6207.6|560
1590672300000|2020-05-28 13:25:00|6212.3|6209.3|6213.3|6210.3|6214.4|6212|6211.1|6208.7|547
1590672600000|2020-05-28 13:30:00|6213.9|6211.5|6204.3|6202.5|6215.1|6212.6|6201.1|6199|707
1590672900000|2020-05-28 13:35:00|6205|6202|6198.4|6195.4|6207.4|6204.7|6196.1|6193.7|611
1590673200000|2020-05-28 13:40:00|6198.5|6195.5|6204.9|6203.1|6205.4|6203.2|6196.6|6194|683
1590673500000|2020-05-28 13:45:00|6204.8|6203|6206.2|6203.2|6208.2|6205.8|6203.5|6201.3|585
1590673800000|2020-05-28 13:50:00|6205.7|6203.9|6209.2|6207.4|6212.7|6210.3|6205.6|6203.8|644
1590674100000|2020-05-28 13:55:00|6209.1|6207.3|6212.6|6209.6|6212.9|6210.9|6207.6|6205.2|562
1590674400000|2020-05-28 14:00:00|6212.5|6209.5|6207.6|6205.8|6213.2|6210.2|6204.1|6201.8|624
1590674700000|2020-05-28 14:05:00|6208.5|6205.5|6210.8|6209|6214.3|6211.9|6207.7|6205.3|538
1590675000000|2020-05-28 14:10:00|6211|6209.2|6216.7|6213.7|6217.8|6215.8|6209.8|6207.3|557
1590675300000|2020-05-28 14:15:00|6216.6|6213.6|6209.5|6206.5|6216.6|6213.9|6208.1|6205.1|613
1590675600000|2020-05-28 14:20:00|6208.9|6207.1|6211.9|6210.1|6214|6211.5|6208.6|6206.2|457
1590675900000|2020-05-28 14:25:00|6211.8|6210|6215|6213.2|6216.5|6214.4|6209.9|6207.8|580
1590676200000|2020-05-28 14:30:00|6215.9|6212.9|6213.9|6212.1|6215.9|6213.4|6211.3|6209.1|523
1590676500000|2020-05-28 14:35:00|6213.8|6212|6214.2|6211.2|6215.9|6213.6|6211.4|6209.1|608
1590676800000|2020-05-28 14:40:00|6214.3|6211.3|6213.3|6211.5|6216.7|6214.2|6212.3|6210|509
1590677100000|2020-05-28 14:45:00|6213.4|6211.6|6219.8|6216.8|6221.8|6219.5|6213.3|6210.7|531
1590677400000|2020-05-28 14:50:00|6219.7|6216.7|6223.5|6221.7|6224.7|6222.2|6218.6|6216.1|446
1590677700000|2020-05-28 14:55:00|6224.2|6221.2|6226.2|6223.2|6227|6224.7|6221.2|6218.9|698
1590678000000|2020-05-28 15:00:00|6226.3|6223.3|6222.3|6219.3|6226.9|6224.9|6220.5|6218.1|621
1590678300000|2020-05-28 15:05:00|6221.8|6220|6223.5|6221.7|6229.1|6226.8|6221.8|6219.8|535
1590678600000|2020-05-28 15:10:00|6223.7|6221.9|6226.2|6223.2|6226.9|6224.5|6222.4|6220.1|536
1590678900000|2020-05-28 15:15:00|6226.4|6223.4|6225.3|6222.3|6227.2|6224.8|6223.7|6221.3|497
1590679200000|2020-05-28 15:20:00|6225.1|6222.1|6217.1|6215.3|6225.1|6222.6|6217|6214.6|528
1590679500000|2020-05-28 15:25:00|6217.8|6214.8|6219.3|6217.5|6219.5|6217.6|6216.7|6214.6|451
1590679800000|2020-05-28 15:30:00|6219.5|6217.7|6217.2|6215.4|6220.5|6218.7|6216.4|6214.2|444
1590680100000|2020-05-28 15:35:00|6217.1|6215.3|6218|6215|6219.2|6217|6216.9|6214.7|385
1590680400000|2020-05-28 15:40:00|6217|6215.2|6220.1|6217.1|6220.2|6217.4|6216.8|6214.8|345
1590680700000|2020-05-28 15:45:00|6220.2|6217.2|6223.2|6220.2|6224.2|6221.6|6219.8|6217.2|380
1590681000000|2020-05-28 15:50:00|6223.1|6220.1|6220.5|6217.5|6223.9|6221.5|6219.5|6217.1|409
1590681300000|2020-05-28 15:55:00|6219.6|6217.8|6223.2|6221.4|6223.9|6221.5|6219.6|6217.2|354
1590681600000|2020-05-28 16:00:00|6223.9|6220.9|6223.5|6220.5|6225.2|6222.7|6221.9|6219.5|450
1590681900000|2020-05-28 16:05:00|6223.4|6220.4|6225.1|6222.1|6225.2|6222.6|6223.1|6220.1|346
1590682200000|2020-05-28 16:10:00|6225|6222|6223.9|6220.9|6226.2|6223.6|6223.3|6220.8|341
1590682500000|2020-05-28 16:15:00|6224|6221|6222.1|6219.1|6224.2|6221.6|6221.1|6218.7|256
1590682800000|2020-05-28 16:20:00|6222.2|6219.2|6222.9|6221.1|6225.3|6222.9|6221.2|6218.8|308
1590683100000|2020-05-28 16:25:00|6223|6221.2|6223.7|6220.7|6224.7|6222.3|6222|6219.6|339
1590683400000|2020-05-28 16:30:00|6224|6221|6224.7|6222.9|6225.8|6223.1|6222.2|6219.7|304
1590683700000|2020-05-28 16:35:00|6225.3|6222.3|6222.3|6220.5|6225.9|6222.9|6222|6219.3|296
1590684000000|2020-05-28 16:40:00|6222.2|6220.4|6220.4|6217.4|6223.9|6221.5|6219.3|6216.9|283
1590684300000|2020-05-28 16:45:00|6220|6218.2|6222.1|6220.3|6223.2|6220.6|6220|6217.2|318
1590684600000|2020-05-28 16:50:00|6222.2|6220.4|6222.6|6219.6|6224.9|6222.5|6221.4|6219.1|403
1590684900000|2020-05-28 16:55:00|6221.9|6220.1|6225.1|6222.1|6225.3|6222.8|6221.9|6219.9|372
1590685200000|2020-05-28 17:00:00|6225.2|6222.2|6224|6222.2|6225.3|6223|6222.1|6219.9|370
1590685500000|2020-05-28 17:05:00|6223.9|6222.1|6223.9|6222.1|6225.1|6222.7|6222.6|6220.1|265
1590685800000|2020-05-28 17:10:00|6224.5|6221.5|6224.4|6222.6|6225.5|6223.4|6223.1|6221.2|243
1590686100000|2020-05-28 17:15:00|6224.3|6222.5|6222.1|6220.3|6225.1|6222.8|6221.9|6219.5|288
1590686400000|2020-05-28 17:20:00|6222.2|6220.4|6222.6|6220.8|6223.3|6221.1|6220.7|6218.4|373
1590686700000|2020-05-28 17:25:00|6222.7|6220.9|6221.2|6219.4|6223.2|6220.9|6220.4|6218|349
1590687000000|2020-05-28 17:30:00|6221.6|6219.8|6221.4|6219.6|6222.4|6220|6220|6217.9|239
1590687300000|2020-05-28 17:35:00|6221.3|6219.5|6221.3|6219.5|6223.4|6221.4|6220.6|6218.4|248
1590687600000|2020-05-28 17:40:00|6221.2|6219.4|6221.3|6219.5|6222.7|6220.3|6221.1|6219|228
1590687900000|2020-05-28 17:45:00|6221.2|6219.4|6219.2|6217.4|6222.5|6220|6218.5|6216.2|319
1590688200000|2020-05-28 17:50:00|6219.3|6217.5|6218.3|6216.5|6220.4|6217.8|6217.2|6215|303
1590688500000|2020-05-28 17:55:00|6218.2|6216.4|6218.2|6216.4|6221.2|6218.9|6217.3|6215.2|336
1590688800000|2020-05-28 18:00:00|6218.3|6216.5|6219.8|6218|6220.7|6218.6|6218.1|6215.9|193
1590689100000|2020-05-28 18:05:00|6219.6|6217.8|6219.5|6217.7|6220.9|6218.7|6218.8|6216.4|219
1590689400000|2020-05-28 18:10:00|6219.4|6217.6|6219.1|6216.1|6220.2|6217.8|6217.3|6214.9|226
1590689700000|2020-05-28 18:15:00|6218.5|6216.7|6218.2|6216.4|6220.2|6217.8|6217.9|6215.5|206
1590690000000|2020-05-28 18:20:00|6218.1|6216.3|6218.2|6216.4|6220.2|6217.7|6218.1|6215.9|221
1590690300000|2020-05-28 18:25:00|6218|6216.2|6215.4|6213.6|6218.9|6217|6215.3|6213|327
1590690600000|2020-05-28 18:30:00|6215.5|6213.7|6219.6|6217.8|6220.4|6218.2|6215.5|6213.5|223
1590690900000|2020-05-28 18:35:00|6219.5|6217.7|6220|6217|6220.7|6218.4|6218.8|6216.4|196
1590691200000|2020-05-28 18:40:00|6219.9|6216.9|6217.3|6214.3|6220.4|6217.9|6216.5|6214.2|278
1590691500000|2020-05-28 18:45:00|6216.8|6215|6219.1|6217.3|6219.3|6217.3|6216.4|6214.1|306
1590691800000|2020-05-28 18:50:00|6219|6217.2|6220.7|6218.9|6221.3|6219|6218.6|6216.3|251
1590692100000|2020-05-28 18:55:00|6220.6|6218.8|6226.9|6223.9|6227.9|6225.4|6220.6|6218.2|274
1590692400000|2020-05-28 19:00:00|6226.8|6223.8|6229.3|6226.3|6230.1|6227.7|6225.1|6222.5|330
1590692700000|2020-05-28 19:05:00|6228.7|6226.9|6225.2|6223.4|6229.4|6226.9|6224.7|6222.2|293
1590693000000|2020-05-28 19:10:00|6225.3|6223.5|6226.4|6224.6|6227.2|6224.8|6224.6|6222.3|289
1590693300000|2020-05-28 19:15:00|6226.5|6224.7|6213.3|6211.5|6227.1|6225.2|6213|6210.4|519
1590693600000|2020-05-28 19:20:00|6213.5|6211.7|6213.7|6211.9|6215.8|6213.6|6212.1|6209.8|530
1590693900000|2020-05-28 19:25:00|6213.6|6211.8|6209.3|6207.5|6215.6|6213.5|6208.5|6206.1|496
1590694200000|2020-05-28 19:30:00|6209.4|6207.6|6208|6205|6211.3|6208.8|6203.1|6200.1|573
1590694500000|2020-05-28 19:35:00|6207.9|6204.9|6212.6|6209.6|6213.3|6210.8|6204.4|6201.9|483
1590694800000|2020-05-28 19:40:00|6211.9|6210.1|6212.6|6209.6|6213.3|6211|6209.8|6207.2|454
1590695100000|2020-05-28 19:45:00|6211.9|6210.1|6206.2|6203.2|6212.7|6210.3|6205.3|6203|483
1590695400000|2020-05-28 19:50:00|6206.3|6203.3|6206.2|6203.2|6209.5|6206.9|6203.3|6200.9|545
1590695700000|2020-05-28 19:55:00|6206.3|6203.3|6208.5|6205.5|6211.4|6208.7|6206.3|6203.3|567
1590696000000|2020-05-28 20:00:00|6208.9|6205.9|6212.2|6210.4|6213.4|6211.2|6208.2|6205.9|371
1590696300000|2020-05-28 20:05:00|6212|6210.2|6211.5|6209.7|6213.9|6211.5|6211.2|6208.8|297
1590696600000|2020-05-28 20:10:00|6211.4|6209.6|6215.4|6212.4|6215.9|6212.9|6211.3|6209.1|207
1590696900000|2020-05-28 20:15:00|6215.5|6212.5|6214.1|6212.3|6215.9|6213.8|6214.1|6211.6|172
1590697200000|2020-05-28 20:20:00|6214|6212.2|6215.4|6212.4|6216.9|6214.6|6214|6211.7|147
1590697500000|2020-05-28 20:25:00|6215.3|6212.3|6215.4|6213.6|6216.6|6213.9|6213.5|6211.5|167
1590697800000|2020-05-28 20:30:00|6216.1|6213.1|6212.6|6209.6|6216.1|6213.4|6211|6208.7|192
1590698100000|2020-05-28 20:35:00|6212.5|6209.5|6213|6211.2|6214.2|6211.8|6212.4|6209.5|158
1590698400000|2020-05-28 20:40:00|6213.8|6210.8|6211.9|6210.1|6214.2|6211.9|6211.8|6209.5|192
1590698700000|2020-05-28 20:45:00|6212.5|6209.5|6211.9|6208.9|6212.7|6210.5|6210.2|6207.9|196
1590699000000|2020-05-28 20:50:00|6212.1|6209.1|6213.1|6210.1|6213.2|6210.9|6210.6|6207.6|200
1590699300000|2020-05-28 20:55:00|6212.9|6209.9|6211.4|6208.4|6213.7|6210.7|6211.2|6207.9|220
1590699600000|2020-05-28 21:00:00|6211.5|6207.5|6210.8|6206.8|6212|6208.4|6209.9|6205.9|41
1590699900000|2020-05-28 21:05:00|6210.3|6206.3|6213|6209|6213|6209|6209.4|6205.4|130
1590700200000|2020-05-28 21:10:00|6212.9|6208.9|6210.9|6206.9|6213.1|6209.1|6210.7|6206.7|131
1590700500000|2020-05-28 21:15:00|6210.8|6206.8|6211.2|6207.2|6211.9|6207.9|6210.1|6206.1|130
1590700800000|2020-05-28 21:20:00|6211.3|6207.3|6211.2|6207.2|6211.6|6207.6|6210.6|6206.6|63
1590701100000|2020-05-28 21:25:00|6211.4|6207.4|6212|6209|6213|6210|6211.2|6207.2|149
1590701400000|2020-05-28 21:30:00|6212.3|6208.6|6209.7|6206.7|6214.9|6210.9|6209.7|6206.5|179
1590701700000|2020-05-28 21:35:00|6209.9|6206.9|6206.8|6202.8|6210.1|6207|6202.7|6198.7|278
1590702000000|2020-05-28 21:40:00|6206.7|6202.7|6203.6|6200.6|6207.1|6203.1|6201.6|6198.5|315
1590702300000|2020-05-28 21:45:00|6203.5|6200.5|6196.2|6192.2|6203.6|6200.6|6191.7|6187.7|459
1590702600000|2020-05-28 21:50:00|6196.3|6192.3|6196.1|6192.1|6197.3|6193.3|6195.2|6191.2|285
1590702900000|2020-05-28 21:55:00|6196.2|6192.2|6201.1|6197.1|6201.7|6197.7|6196|6192|250
1590703200000|2020-05-28 22:00:00|6201.2|6197.2|6200.4|6196.4|6204.7|6200.7|6199.9|6196.2|481
1590703500000|2020-05-28 22:05:00|6200.3|6196.3|6199|6196|6200.9|6197.9|6197.3|6193.3|460
1590703800000|2020-05-28 22:10:00|6198.8|6195.9|6198.4|6195.4|6199.6|6196.6|6196.7|6193.6|263
1590704100000|2020-05-28 22:15:00|6198.9|6195.9|6201.1|6198.1|6201.2|6198.2|6198.9|6195.9|210
1590704400000|2020-05-28 22:20:00|6201|6198|6199.9|6196.9|6201.3|6198.3|6199.7|6196.7|106
1590704700000|2020-05-28 22:25:00|6200|6197|6201|6198|6201.4|6198.8|6199.5|6196.9|223
1590705000000|2020-05-28 22:30:00|6201.2|6198.2|6199.2|6196.2|6202.1|6199.1|6198.8|6195.9|374
1590705300000|2020-05-28 22:35:00|6199.3|6196.3|6203.8|6200.8|6204.2|6201.4|6198.5|6196.2|204
1590705600000|2020-05-28 22:40:00|6203.9|6200.9|6205.4|6202.4|6206|6203.1|6202.2|6199.7|237
1590705900000|2020-05-28 22:45:00|6205.1|6202.1|6202.9|6199.9|6206.4|6204.1|6202.9|6199.9|230
1590706200000|2020-05-28 22:50:00|6203|6200|6203.1|6200.1|6204.5|6201.5|6202|6199|185
1590706500000|2020-05-28 22:55:00|6203.8|6200.8|6203.1|6200.1|6204.1|6201.4|6202.1|6199.5|186
1590706800000|2020-05-28 23:00:00|6203|6200|6203.5|6200.5|6205.1|6202.6|6202.3|6199.9|231
1590707100000|2020-05-28 23:05:00|6203.4|6200.4|6204.9|6201.9|6205.1|6202.4|6202.4|6199.9|215
1590707400000|2020-05-28 23:10:00|6204.8|6201.8|6205|6202|6206.1|6203.2|6204.3|6201.7|165
1590707700000|2020-05-28 23:15:00|6205.1|6202.1|6202.3|6199.3|6205.3|6202.3|6201.1|6198.3|183
1590708000000|2020-05-28 23:20:00|6202.2|6199.2|6200.2|6197.2|6202.2|6199.6|6199.5|6196.9|205
1590708300000|2020-05-28 23:25:00|6200.3|6197.3|6199.1|6196.1|6200.6|6197.9|6198.5|6195.6|222
1590708600000|2020-05-28 23:30:00|6199|6196|6199.4|6196.4|6202.2|6199.7|6198.3|6195.6|239
1590708900000|2020-05-28 23:35:00|6199.3|6196.3|6199|6196|6200.2|6197.7|6198.1|6195.6|196
1590709200000|2020-05-28 23:40:00|6199.1|6196.1|6200.2|6197.2|6200.4|6197.8|6198.3|6195.8|165
1590709500000|2020-05-28 23:45:00|6199.6|6197.8|6200.6|6197.6|6201.7|6198.9|6199.6|6197.2|184
1590709800000|2020-05-28 23:50:00|6200.5|6197.5|6200.2|6197.2|6200.8|6198|6198.7|6196.2|170
1590710100000|2020-05-28 23:55:00|6200.1|6197.1|6198.7|6195.7|6202|6199|6197.6|6195.1|250
1590710400000|2020-05-29 00:00:00|6198.9|6195.9|6195.5|6193.7|6200.6|6197.8|6193.6|6191.2|442
1590710700000|2020-05-29 00:05:00|6196|6193|6194.3|6192.5|6197|6194.3|6193.8|6191.3|282
1590711000000|2020-05-29 00:10:00|6194.4|6192.6|6196.8|6193.8|6198.7|6196.4|6194.4|6191.7|372
1590711300000|2020-05-29 00:15:00|6196.7|6193.7|6196.2|6193.2|6197|6194.6|6191.6|6189.4|370
1590711600000|2020-05-29 00:20:00|6196.1|6193.1|6203.6|6201.8|6205.6|6202.6|6195.6|6193|440
1590711900000|2020-05-29 00:25:00|6203.5|6201.7|6203|6200|6208.7|6205.7|6202.7|6199.9|392
1590712200000|2020-05-29 00:30:00|6203.2|6200.2|6199|6196|6204|6201.5|6198.9|6195.9|372
1590712500000|2020-05-29 00:35:00|6199.1|6196.1|6199|6196|6201|6198.3|6198|6195.5|367
1590712800000|2020-05-29 00:40:00|6199.1|6196.1|6199.9|6196.9|6202.2|6199.4|6198.3|6196|321
1590713100000|2020-05-29 00:45:00|6199.8|6196.8|6201.9|6198.9|6204.2|6201.8|6199.5|6196.6|300
1590713400000|2020-05-29 00:50:00|6201.8|6198.8|6197.4|6194.4|6202.5|6200|6197.4|6194.4|349
1590713700000|2020-05-29 00:55:00|6196.6|6194.8|6194.4|6191.4|6200|6197.6|6190.7|6188|570
1590714000000|2020-05-29 01:00:00|6194.3|6191.3|6198.7|6196.9|6199.4|6197|6192.3|6189.3|449
1590714300000|2020-05-29 01:05:00|6198.6|6196.8|6195.8|6192.8|6199|6196.9|6192.8|6189.8|395
1590714600000|2020-05-29 01:10:00|6195.7|6192.7|6193.8|6190.8|6196.2|6193.4|6190.8|6188.4|467
1590714900000|2020-05-29 01:15:00|6193.7|6190.7|6191.8|6190|6196.1|6193.1|6190.6|6187.8|450
1590715200000|2020-05-29 01:20:00|6192.3|6189.3|6196.2|6193.2|6196.6|6193.6|6192.2|6189.2|374
1590715500000|2020-05-29 01:25:00|6196.5|6193.5|6198.7|6195.7|6199.7|6196.7|6195.3|6192.5|286
1590715800000|2020-05-29 01:30:00|6198.6|6195.6|6196.6|6194.8|6199|6196|6195.9|6193.1|350
1590716100000|2020-05-29 01:35:00|6197.4|6194.4|6201.3|6198.3|6202.2|6200.1|6196.5|6194.1|399
1590716400000|2020-05-29 01:40:00|6200.8|6199|6198.7|6195.7|6203.6|6201.1|6197.3|6194.9|403
1590716700000|2020-05-29 01:45:00|6198.6|6195.6|6203.8|6200.8|6206.5|6203.7|6198.4|6195.5|383
1590717000000|2020-05-29 01:50:00|6203.9|6200.9|6203.2|6201.4|6205.6|6203|6203.1|6200.1|315
1590717300000|2020-05-29 01:55:00|6203.3|6201.5|6202.3|6200.5|6204.9|6202.5|6202.2|6199.5|296
1590717600000|2020-05-29 02:00:00|6202.9|6199.9|6201.6|6198.6|6207.6|6205.3|6199.6|6197.3|419
1590717900000|2020-05-29 02:05:00|6201.7|6198.7|6198.2|6195.2|6203.2|6200.8|6196.8|6194.5|439
1590718200000|2020-05-29 02:10:00|6198.1|6195.1|6195.5|6192.5|6199.2|6196.9|6194.5|6191.9|417
1590718500000|2020-05-29 02:15:00|6195.4|6192.4|6197.1|6194.1|6198.8|6196.2|6193.6|6191.1|406
1590718800000|2020-05-29 02:20:00|6196.4|6194.6|6197.4|6194.4|6201.4|6199.1|6196.4|6193.8|281
1590719100000|2020-05-29 02:25:00|6197.3|6194.3|6199.8|6196.8|6200.2|6197.8|6196.2|6193.8|257
1590719400000|2020-05-29 02:30:00|6199.7|6196.7|6199.1|6196.1|6200.8|6198.5|6198|6195.7|359
1590719700000|2020-05-29 02:35:00|6199|6196|6201.9|6198.9|6202.4|6200|6198.2|6195.7|359
1590720000000|2020-05-29 02:40:00|6201.8|6198.8|6203.7|6201.9|6204.5|6202|6200.1|6197.7|257
1590720300000|2020-05-29 02:45:00|6204.3|6201.3|6205|6202|6205.4|6202.8|6201.7|6199.5|304
1590720600000|2020-05-29 02:50:00|6205.1|6202.1|6205.5|6203.7|6206|6203.8|6203.4|6201|336
1590720900000|2020-05-29 02:55:00|6205.6|6203.8|6204.8|6203|6206|6203.8|6203.7|6201.3|247
1590721200000|2020-05-29 03:00:00|6204.7|6202.9|6202.1|6199.1|6206.4|6204|6201.8|6199.1|281
1590721500000|2020-05-29 03:05:00|6202.2|6199.2|6201|6198|6202.2|6199.6|6199.6|6197.2|251
1590721800000|2020-05-29 03:10:00|6201.3|6198.3|6203.2|6200.2|6204.3|6201.3|6200.6|6198.1|272
1590722100000|2020-05-29 03:15:00|6203.1|6200.1|6203|6200|6203.6|6201.1|6201.7|6198.7|207
1590722400000|2020-05-29 03:20:00|6203.1|6200.1|6206.1|6203.1|6206.1|6203.7|6202.7|6200|184
1590722700000|2020-05-29 03:25:00|6206|6203|6204.4|6202.6|6206|6203.7|6203.6|6201.3|202
1590723000000|2020-05-29 03:30:00|6204.5|6202.7|6205.6|6203.8|6206.9|6204.5|6203.4|6201.1|140
1590723300000|2020-05-29 03:35:00|6205.5|6203.7|6204.2|6201.2|6206.4|6204|6203.6|6200.8|158
1590723600000|2020-05-29 03:40:00|6204.3|6201.3|6206.6|6203.6|6206.7|6204.1|6203.8|6201.1|173
1590723900000|2020-05-29 03:45:00|6206.7|6203.7|6206.7|6203.7|6207|6204.5|6204.2|6201.7|230
1590724200000|2020-05-29 03:50:00|6206.4|6203.4|6207.6|6205.8|6208.3|6206|6205.9|6203.4|144
1590724500000|2020-05-29 03:55:00|6207.7|6205.9|6206.1|6203.1|6208.2|6205.9|6204.7|6202.3|191
1590724800000|2020-05-29 04:00:00|6206.2|6203.2|6207.6|6205.8|6208.8|6206.4|6205.8|6203.1|267
1590725100000|2020-05-29 04:05:00|6207.5|6205.7|6208.3|6205.3|6208.5|6206|6206.7|6203.9|165
1590725400000|2020-05-29 04:10:00|6208.4|6205.4|6206.8|6205|6208.8|6206|6206.7|6204.2|209
1590725700000|2020-05-29 04:15:00|6206.7|6204.9|6208.4|6205.4|6208.5|6206.1|6205.7|6202.7|168
1590726000000|2020-05-29 04:20:00|6208|6206.2|6210.2|6207.2|6211.1|6208.7|6208|6205.7|280
1590726300000|2020-05-29 04:25:00|6210.1|6207.1|6208.2|6205.2|6210.2|6207.8|6207.7|6205.1|194
1590726600000|2020-05-29 04:30:00|6207.9|6204.9|6206.4|6204.6|6209.7|6207.2|6206.4|6204.1|269
1590726900000|2020-05-29 04:35:00|6207.1|6204.1|6204|6202.2|6207.1|6204.7|6204|6201.5|235
1590727200000|2020-05-29 04:40:00|6204.6|6201.6|6203.5|6200.5|6204.6|6202.2|6202.5|6200.3|193
1590727500000|2020-05-29 04:45:00|6203.6|6200.6|6208.6|6205.6|6208.7|6206.3|6202.9|6200.5|226
1590727800000|2020-05-29 04:50:00|6208|6206.2|6206.2|6203.2|6208.6|6206.2|6203.9|6201.8|202
1590728100000|2020-05-29 04:55:00|6205.6|6203.8|6211.3|6208.3|6211.3|6208.3|6205.6|6203.3|265
1590728400000|2020-05-29 05:00:00|6211.2|6208.2|6209|6206|6212|6209.4|6207.3|6204.9|285
1590728700000|2020-05-29 05:05:00|6208.9|6205.9|6208.4|6205.4|6209|6206.5|6207.1|6205|153
1590729000000|2020-05-29 05:10:00|6208.3|6205.3|6207.2|6204.2|6209.1|6206.7|6206.2|6203.9|185
1590729300000|2020-05-29 05:15:00|6207.1|6204.1|6207.3|6205.5|6207.6|6205.8|6205.8|6203.5|160
1590729600000|2020-05-29 05:20:00|6207.1|6205.3|6208.6|6206.8|6209.1|6206.8|6207.1|6204.8|110
1590729900000|2020-05-29 05:25:00|6208.5|6206.7|6209.3|6206.3|6210|6207.7|6208.2|6205.8|119
1590730200000|2020-05-29 05:30:00|6209.4|6206.4|6214.2|6211.2|6216.5|6213.7|6208.4|6205.9|351
1590730500000|2020-05-29 05:35:00|6214.1|6211.1|6216.5|6213.5|6216.7|6214.3|6213.3|6210.6|216
1590730800000|2020-05-29 05:40:00|6215.9|6214.1|6218.4|6215.4|6220|6217.3|6215.9|6213.3|342
1590731100000|2020-05-29 05:45:00|6218.2|6215.2|6218|6215|6220.5|6217.5|6217.2|6214.2|303
1590731400000|2020-05-29 05:50:00|6217.9|6214.9|6213.2|6210.2|6218.2|6215.2|6213.1|6210.1|254
1590731700000|2020-05-29 05:55:00|6213.3|6210.3|6214.6|6211.6|6217.7|6215.3|6212.8|6210|368
1590732000000|2020-05-29 06:00:00|6214.5|6211.5|6217|6214|6218.2|6215.7|6213.5|6211|403
1590732300000|2020-05-29 06:05:00|6217.1|6214.1|6212.2|6210.4|6219.2|6216.9|6211.8|6209.6|473
1590732600000|2020-05-29 06:10:00|6212.1|6210.3|6212.3|6210.5|6215|6212.1|6210.9|6208.4|402
1590732900000|2020-05-29 06:15:00|6212.2|6210.4|6211|6208|6212.6|6210.4|6209|6206.4|338
1590733200000|2020-05-29 06:20:00|6210.9|6207.9|6210.2|6207.2|6212.7|6210.2|6208.1|6205.2|344
1590733500000|2020-05-29 06:25:00|6209.7|6207.9|6211.9|6210.1|6213.2|6210.8|6209.6|6207.3|344
1590733800000|2020-05-29 06:30:00|6212.6|6209.6|6207.9|6204.9|6212.6|6210.1|6205.2|6202.8|416
1590734100000|2020-05-29 06:35:00|6208.1|6205.1|6207.1|6204.1|6208.3|6206.2|6205.3|6203|397
1590734400000|2020-05-29 06:40:00|6206.6|6204.8|6208.4|6205.4|6209.4|6206.6|6204.9|6201.9|366
1590734700000|2020-05-29 06:45:00|6208.7|6205.7|6212.8|6211|6213.2|6211|6207.1|6204.1|317
1590735000000|2020-05-29 06:50:00|6212.7|6210.9|6214.2|6211.2|6214.3|6211.8|6210.1|6207.8|391
1590735300000|2020-05-29 06:55:00|6214|6212.2|6215.2|6212.2|6216.2|6213.2|6212.6|6210.6|366
1590735600000|2020-05-29 07:00:00|6215.1|6212.1|6220.3|6217.3|6221.4|6219.1|6213.5|6211.1|609
1590735900000|2020-05-29 07:05:00|6219.8|6216.8|6216.1|6214.3|6221.3|6218.9|6214.8|6212.4|568
1590736200000|2020-05-29 07:10:00|6216.2|6214.4|6214.3|6211.3|6218.2|6215.6|6213.2|6210.9|493
1590736500000|2020-05-29 07:15:00|6213.7|6211.9|6215.6|6212.6|6217.9|6215.3|6211.8|6209.6|424
1590736800000|2020-05-29 07:20:00|6215.5|6212.5|6219.2|6216.2|6220.8|6218.5|6214.6|6212.1|474
1590737100000|2020-05-29 07:25:00|6219.3|6216.3|6214.8|6211.8|6219.9|6216.9|6212.2|6209.8|533
1590737400000|2020-05-29 07:30:00|6214.6|6211.6|6216.7|6213.7|6217.9|6215.5|6212.3|6209.9|560
1590737700000|2020-05-29 07:35:00|6216.4|6214.6|6209.9|6208.1|6217.1|6214.7|6208.4|6206|616
1590738000000|2020-05-29 07:40:00|6210.5|6207.5|6210.2|6207.2|6211.1|6208.6|6207|6204.2|475
1590738300000|2020-05-29 07:45:00|6210.3|6207.3|6207.1|6204.1|6212|6209.6|6206.2|6203.9|389
1590738600000|2020-05-29 07:50:00|6206.6|6204.8|6209.9|6206.9|6210|6207.3|6205.5|6203|459
1590738900000|2020-05-29 07:55:00|6210|6207|6210.3|6207.3|6211.5|6208.8|6206|6203.7|466
1590739200000|2020-05-29 08:00:00|6209.4|6207.6|6208.1|6205.1|6212.3|6210|6206.7|6204.4|391
1590739500000|2020-05-29 08:05:00|6208|6205|6208.3|6205.3|6210.8|6208.2|6207.4|6204.6|398
1590739800000|2020-05-29 08:10:00|6208.2|6205.2|6212.8|6209.8|6214.2|6211.9|6207.5|6205|390
1590740100000|2020-05-29 08:15:00|6211.9|6210.1|6211.3|6208.3|6212.3|6210.1|6207.5|6204.9|387
1590740400000|2020-05-29 08:20:00|6210.8|6209|6205.9|6204.1|6211.2|6209|6204.2|6201.9|513
1590740700000|2020-05-29 08:25:00|6205.8|6204|6206.1|6203.1|6207.3|6204.9|6204.4|6202|412
1590741000000|2020-05-29 08:30:00|6206.2|6203.2|6209.5|6206.5|6209.5|6206.9|6204.7|6202.7|359
1590741300000|2020-05-29 08:35:00|6209.3|6206.3|6210.2|6207.2|6213|6210.4|6208|6205.9|486
1590741600000|2020-05-29 08:40:00|6210.1|6207.1|6207.9|6204.9|6210.7|6208.1|6205.1|6202.7|464
1590741900000|2020-05-29 08:45:00|6207|6205.2|6203.9|6200.9|6210.9|6208.5|6203.5|6200.7|496
1590742200000|2020-05-29 08:50:00|6203.8|6200.8|6202.1|6200.3|6205|6202.5|6200.3|6197.8|499
1590742500000|2020-05-29 08:55:00|6202.7|6199.7|6203|6200|6204.5|6202.1|6200.4|6198|346
1590742800000|2020-05-29 09:00:00|6203.1|6200.1|6204.4|6201.4|6205|6202.6|6201.6|6198.9|389
1590743100000|2020-05-29 09:05:00|6204.3|6201.3|6213.1|6210.1|6213.2|6210.2|6203.3|6200.6|518
1590743400000|2020-05-29 09:10:00|6213|6210|6210.5|6207.5|6214.5|6212|6209.6|6207.1|492
1590743700000|2020-05-29 09:15:00|6210.6|6207.6|6213.8|6212|6215.2|6212.6|6209.2|6206.2|444
1590744000000|2020-05-29 09:20:00|6213.7|6211.9|6214.3|6211.3|6214.8|6212.2|6210.6|6208.1|349
1590744300000|2020-05-29 09:25:00|6213.7|6211.9|6214.6|6212.8|6215.9|6213.5|6210.6|6208.2|382
1590744600000|2020-05-29 09:30:00|6214.5|6212.7|6214.1|6211.1|6216.3|6213.8|6212.4|6210|340
1590744900000|2020-05-29 09:35:00|6213.9|6210.9|6214|6211|6214.2|6211.8|6211.4|6208.9|408
1590745200000|2020-05-29 09:40:00|6213.9|6210.9|6215.3|6212.3|6216.3|6213.9|6212.3|6209.8|408
1590745500000|2020-05-29 09:45:00|6215.2|6212.2|6215.2|6212.2|6215.5|6213.1|6213.3|6211.4|286
1590745800000|2020-05-29 09:50:00|6215.3|6212.3|6215|6212|6219|6216.7|6213.6|6211|439
1590746100000|2020-05-29 09:55:00|6215.1|6212.1|6220|6217|6220|6217.2|6213.5|6211.2|467
1590746400000|2020-05-29 10:00:00|6220.1|6217.1|6220.4|6218.6|6221.8|6219.5|6218.6|6216.2|380
1590746700000|2020-05-29 10:05:00|6221|6218|6225.8|6222.8|6226.3|6224|6220.3|6217.8|473
1590747000000|2020-05-29 10:10:00|6225.7|6222.7|6222.4|6220.6|6225.9|6223.5|6222.4|6220.1|344
1590747300000|2020-05-29 10:15:00|6223.1|6220.1|6226.7|6223.7|6228.4|6225.8|6222|6219.8|467
1590747600000|2020-05-29 10:20:00|6226.2|6224.4|6226.1|6223.1|6227.1|6224.7|6224.4|6222|334
1590747900000|2020-05-29 10:25:00|6226.2|6223.2|6224.9|6221.9|6228.9|6226.3|6224.4|6221.9|339
1590748200000|2020-05-29 10:30:00|6224.3|6222.5|6227.5|6225.7|6229.2|6226.9|6224.2|6221.8|366
1590748500000|2020-05-29 10:35:00|6226.7|6224.5|6227.3|6224.3|6228.3|6225.8|6225.3|6222.9|369
1590748800000|2020-05-29 10:40:00|6227.2|6224.2|6221.8|6220|6229|6226.4|6221.8|6219.5|371
1590749100000|2020-05-29 10:45:00|6222.1|6219.1|6221.3|6219.5|6225|6222.6|6220.3|6217.9|415
1590749400000|2020-05-29 10:50:00|6221.9|6218.9|6218.5|6216.7|6222.4|6219.9|6217.1|6214.4|410
1590749700000|2020-05-29 10:55:00|6218.6|6216.8|6219.9|6216.9|6220.1|6217.7|6216.4|6214|426
1590750000000|2020-05-29 11:00:00|6220|6217|6224.2|6221.2|6224.4|6221.9|6217.3|6215|461
1590750300000|2020-05-29 11:05:00|6224.6|6221.6|6224.1|6221.1|6228.2|6226|6224|6221|428
1590750600000|2020-05-29 11:10:00|6223.7|6220.7|6218.9|6215.9|6223.9|6220.9|6217.6|6215.1|416
1590750900000|2020-05-29 11:15:00|6219.1|6216.1|6222.7|6220.9|6224.2|6221.2|6218.1|6215.7|403
1590751200000|2020-05-29 11:20:00|6222.6|6220.8|6226.9|6225.1|6227|6225.1|6222.6|6220.6|312
1590751500000|2020-05-29 11:25:00|6227|6225.2|6226.7|6223.7|6230|6227.9|6226|6223.1|354
1590751800000|2020-05-29 11:30:00|6226.8|6223.8|6226.2|6223.2|6227.1|6224.7|6224.4|6222.1|336
1590752100000|2020-05-29 11:35:00|6226.3|6223.3|6228.2|6225.2|6229.6|6227.4|6225.7|6223.3|348
1590752400000|2020-05-29 11:40:00|6227.5|6225.7|6225.8|6222.8|6230.4|6227.7|6225.3|6222.8|380
1590752700000|2020-05-29 11:45:00|6225.9|6222.9|6227.8|6224.8|6230.7|6228.3|6225.2|6222.9|471
1590753000000|2020-05-29 11:50:00|6227.7|6224.7|6227.2|6225.4|6229|6226.7|6226.3|6224|384
1590753300000|2020-05-29 11:55:00|6227.3|6225.5|6228.1|6225.1|6228.8|6226.3|6225.5|6223.1|346
1590753600000|2020-05-29 12:00:00|6228.2|6225.2|6232.5|6230.7|6233.6|6231.6|6227.4|6225|450
1590753900000|2020-05-29 12:05:00|6232.6|6230.8|6239.8|6238|6241.3|6239.1|6232.2|6230|522
1590754200000|2020-05-29 12:10:00|6239.7|6237.9|6234.2|6232.4|6240.4|6237.9|6233.9|6231.3|490
1590754500000|2020-05-29 12:15:00|6234.3|6232.5|6235.3|6232.3|6236.1|6233.8|6232.8|6230.4|365
1590754800000|2020-05-29 12:20:00|6235.2|6232.2|6230.3|6227.3|6238|6235.6|6229.6|6227.3|569
1590755100000|2020-05-29 12:25:00|6229.6|6227.8|6226.7|6222.7|6231.1|6228.7|6225|6222|407
1590755400000|2020-05-29 12:30:00|6226.5|6222.5|6214.6|6211.6|6227|6223|6212.9|6209.9|550
1590755700000|2020-05-29 12:35:00|6214.7|6211.7|6219.2|6217.4|6223.4|6221.1|6213.9|6211.5|540
1590756000000|2020-05-29 12:40:00|6219.7|6216.7|6217.6|6214.6|6220.4|6217.9|6214.2|6211.8|430
1590756300000|2020-05-29 12:45:00|6217|6215.2|6215.1|6212.1|6218.3|6215.9|6213.2|6210.9|555
1590756600000|2020-05-29 12:50:00|6214.4|6212.6|6218.5|6216.7|6221|6218.4|6213|6210.7|495
1590756900000|2020-05-29 12:55:00|6218.6|6216.8|6215.3|6212.3|6219.2|6216.9|6213.8|6211.2|444
1590757200000|2020-05-29 13:00:00|6214.4|6212.6|6208.3|6205.3|6216.4|6213.9|6207.6|6204.6|553
1590757500000|2020-05-29 13:05:00|6207.7|6205.9|6208.3|6205.3|6210.6|6208.2|6206.4|6203.4|482
1590757800000|2020-05-29 13:10:00|6208|6205|6205.3|6202.3|6208|6205.1|6200.6|6198.1|631
1590758100000|2020-05-29 13:15:00|6205.4|6202.4|6204|6201|6208.4|6205.4|6203.3|6200.9|501
1590758400000|2020-05-29 13:20:00|6204.1|6201.1|6202.3|6199.3|6204.7|6201.7|6197.9|6194.9|547
1590758700000|2020-05-29 13:25:00|6202.1|6199.1|6199.9|6196.9|6204.2|6201.2|6199.5|6196.6|559
1590759000000|2020-05-29 13:30:00|6199.6|6196.6|6200.8|6197.8|6203.4|6200.4|6196.5|6193.9|635
1590759300000|2020-05-29 13:35:00|6200.7|6197.7|6204.5|6201.5|6206.3|6203.7|6199.1|6196.9|644
1590759600000|2020-05-29 13:40:00|6204.4|6201.4|6203.6|6200.6|6205.3|6202.4|6201.3|6198.3|465
1590759900000|2020-05-29 13:45:00|6203.5|6200.5|6199.3|6196.3|6204.1|6201.6|6198.1|6195.1|564
1590760200000|2020-05-29 13:50:00|6199.6|6196.6|6201.5|6198.5|6204.2|6201.9|6199.1|6196.1|584
1590760500000|2020-05-29 13:55:00|6201.6|6198.6|6204.9|6201.9|6205.3|6202.7|6200.4|6197.9|505
1590760800000|2020-05-29 14:00:00|6204.7|6201.7|6204.4|6201.4|6206.2|6203.2|6198|6195.4|529
1590761100000|2020-05-29 14:05:00|6203.9|6200.9|6206.5|6203.5|6207|6204|6201.8|6199.5|558
1590761400000|2020-05-29 14:10:00|6206.4|6203.4|6213.8|6210.8|6214.3|6211.7|6206.2|6203.2|582
1590761700000|2020-05-29 14:15:00|6214|6211|6218.1|6215.1|6218.9|6216.4|6211.3|6208.3|547
1590762000000|2020-05-29 14:20:00|6218.2|6215.2|6214.1|6211.1|6221|6218|6213.6|6211|620
1590762300000|2020-05-29 14:25:00|6214|6211|6211.1|6208.1|6215.3|6212.8|6209.4|6206.4|625
1590762600000|2020-05-29 14:30:00|6211|6208|6208.5|6205.5|6213.1|6210.2|6204|6201.2|661
1590762900000|2020-05-29 14:35:00|6208.6|6205.6|6205.4|6202.4|6210.6|6207.6|6201.9|6199.2|627
1590763200000|2020-05-29 14:40:00|6205.3|6202.3|6206.8|6203.8|6207.2|6204.6|6202.7|6199.8|652
1590763500000|2020-05-29 14:45:00|6206.4|6204.6|6204.9|6201.9|6208.3|6205.6|6197.6|6194.6|719
1590763800000|2020-05-29 14:50:00|6205.2|6202.2|6195.9|6192.9|6206.7|6203.9|6195.7|6192.7|729
1590764100000|2020-05-29 14:55:00|6196.3|6193.3|6195|6192|6204.2|6201.4|6192.4|6189.9|827
1590764400000|2020-05-29 15:00:00|6194.8|6191.8|6187|6184|6196.3|6193.3|6186.2|6183.2|704
1590764700000|2020-05-29 15:05:00|6187.4|6184.4|6176.4|6173.4|6189.2|6186.2|6175.1|6172.1|631
1590765000000|2020-05-29 15:10:00|6176.6|6173.6|6186.2|6183.2|6187|6184.5|6176.5|6173.5|654
1590765300000|2020-05-29 15:15:00|6186.1|6183.1|6188.8|6185.8|6190.2|6187.2|6185.2|6182.2|546
1590765600000|2020-05-29 15:20:00|6188.9|6185.9|6192.1|6189.1|6196|6193.2|6188.7|6185.8|615
1590765900000|2020-05-29 15:25:00|6192.2|6189.2|6193.4|6190.4|6196.5|6193.7|6189.7|6186.8|613
1590766200000|2020-05-29 15:30:00|6193.3|6190.3|6191.2|6188.2|6194.2|6191.6|6188.8|6186.2|544
1590766500000|2020-05-29 15:35:00|6191.1|6188.1|6192.6|6190.8|6195|6192.8|6189.9|6187.1|550
1590766800000|2020-05-29 15:40:00|6193.3|6190.3|6191.9|6188.9|6194.5|6192.2|6190.7|6188.4|549
1590767100000|2020-05-29 15:45:00|6192|6189|6194.1|6191.1|6195.4|6192.8|6189.1|6186.3|492
1590767400000|2020-05-29 15:50:00|6194|6191|6190|6187|6195.2|6192.8|6189.7|6187|408
1590767700000|2020-05-29 15:55:00|6190.1|6187.1|6187|6184|6191.9|6189.7|6186|6183.8|472
1590768000000|2020-05-29 16:00:00|6186.7|6184.9|6186.2|6183.2|6190.1|6187.7|6184.7|6182.3|463
1590768300000|2020-05-29 16:05:00|6186|6183|6182.2|6179.2|6186.5|6184.1|6181.1|6178.1|407
1590768600000|2020-05-29 16:10:00|6182.3|6179.3|6180.6|6177.6|6184.8|6182.1|6180.4|6177.6|375
1590768900000|2020-05-29 16:15:00|6179.9|6178.1|6176.2|6173.2|6180.7|6178.3|6175.5|6173.1|458
1590769200000|2020-05-29 16:20:00|6176.3|6173.3|6179.3|6176.3|6182.1|6179.6|6175.7|6172.9|391
1590769500000|2020-05-29 16:25:00|6179.5|6176.5|6180|6177|6181.5|6179.2|6178|6175.1|358
1590769800000|2020-05-29 16:30:00|6179.7|6176.7|6176|6173|6180|6177|6174.5|6172.2|448
1590770100000|2020-05-29 16:35:00|6175.9|6172.9|6180.2|6178.4|6181|6178.6|6175.6|6172.9|398
1590770400000|2020-05-29 16:40:00|6181.3|6178.3|6180.5|6177.5|6183.3|6180.8|6179.5|6176.8|361
1590770700000|2020-05-29 16:45:00|6180.4|6177.4|6177.7|6174.7|6181|6178.4|6177.4|6174.6|383
1590771000000|2020-05-29 16:50:00|6177.6|6174.6|6174.8|6171.8|6178.1|6175.3|6170.2|6167.2|398
1590771300000|2020-05-29 16:55:00|6175|6172|6189|6186|6193.4|6190.4|6174.2|6171.2|759
1590771600000|2020-05-29 17:00:00|6188.8|6185.8|6183.3|6180.3|6190.2|6187.2|6181.9|6178.9|563
1590771900000|2020-05-29 17:05:00|6183.2|6180.2|6182.4|6179.4|6184.3|6181.3|6180.7|6177.7|441
1590772200000|2020-05-29 17:10:00|6182.6|6179.6|6184.1|6181.1|6186.3|6183.5|6180.9|6177.9|443
1590772500000|2020-05-29 17:15:00|6184|6181|6183.9|6180.9|6186.9|6184.3|6182.5|6179.9|423
1590772800000|2020-05-29 17:20:00|6184.1|6181.1|6182.7|6179.7|6184.6|6181.6|6181.7|6179.2|365
1590773100000|2020-05-29 17:25:00|6182.4|6179.4|6180.5|6177.5|6183.3|6180.3|6179.7|6177.3|310
1590773400000|2020-05-29 17:30:00|6179.9|6178.1|6183|6180|6185|6182.3|6179.6|6176.8|436
1590773700000|2020-05-29 17:35:00|6182.9|6179.9|6180.5|6177.5|6183.2|6180.2|6179.6|6177.2|328
1590774000000|2020-05-29 17:40:00|6180.3|6177.3|6180.4|6177.4|6182.5|6180.1|6179|6176.7|320
1590774300000|2020-05-29 17:45:00|6180.5|6177.5|6178.2|6175.2|6180.7|6177.9|6176.9|6174.5|263
1590774600000|2020-05-29 17:50:00|6178.5|6175.5|6180.8|6177.8|6180.8|6178.2|6177.2|6174.8|265
1590774900000|2020-05-29 17:55:00|6181.3|6178.3|6184.7|6181.7|6185.5|6183|6179.9|6177.5|322
1590775200000|2020-05-29 18:00:00|6185|6182|6184.6|6181.6|6186.3|6183.8|6182.4|6179.7|414
1590775500000|2020-05-29 18:05:00|6185.1|6182.1|6199.2|6196.2|6199.6|6196.6|6183|6180|642
1590775800000|2020-05-29 18:10:00|6199.1|6196.1|6192|6189|6202.9|6199.9|6191.4|6188.4|604
1590776100000|2020-05-29 18:15:00|6192.1|6189.1|6199.5|6196.5|6200.2|6197.2|6192|6189|486
1590776400000|2020-05-29 18:20:00|6199.7|6196.7|6195.1|6192.1|6201|6198|6195|6192|397
1590776700000|2020-05-29 18:25:00|6195.2|6192.2|6199.3|6196.3|6201.9|6198.9|6194.8|6191.8|507
1590777000000|2020-05-29 18:30:00|6199.5|6196.5|6199.4|6196.4|6200.7|6198.2|6196.1|6193.1|447
1590777300000|2020-05-29 18:35:00|6199.5|6196.5|6196.3|6193.3|6200.6|6197.6|6196|6193|388
1590777600000|2020-05-29 18:40:00|6196.2|6193.2|6193.5|6191.7|6199.4|6196.8|6193.5|6191.2|451
1590777900000|2020-05-29 18:45:00|6193.6|6191.8|6185.5|6182.5|6194.2|6191.9|6185.3|6182.3|543
1590778200000|2020-05-29 18:50:00|6185.8|6182.8|6183.9|6180.9|6187.3|6184.6|6176.4|6173.4|801
1590778500000|2020-05-29 18:55:00|6183.4|6180.4|6199.2|6196.2|6203.5|6200.5|6182.8|6179.8|851
1590778800000|2020-05-29 19:00:00|6200.3|6197.3|6209.1|6206.1|6211.1|6208.2|6200.2|6197.2|842
1590779100000|2020-05-29 19:05:00|6209|6206|6204.4|6201.4|6210.4|6208|6204.2|6201.2|640
1590779400000|2020-05-29 19:10:00|6204.1|6201.1|6200|6198.2|6208.3|6205.3|6199.2|6196.8|620
1590779700000|2020-05-29 19:15:00|6200.5|6197.5|6203.1|6200.1|6203.8|6200.9|6196.8|6194.1|554
1590780000000|2020-05-29 19:20:00|6202.9|6199.9|6204.9|6203.1|6207.3|6204.9|6201.5|6198.5|532
1590780300000|2020-05-29 19:25:00|6205.5|6202.5|6197.7|6194.7|6205.6|6202.6|6196.7|6193.8|496
1590780600000|2020-05-29 19:30:00|6197.5|6194.5|6199|6196|6200.3|6197.9|6195.5|6192.7|508
1590780900000|2020-05-29 19:35:00|6198.9|6195.9|6200.1|6197.1|6200.3|6197.4|6196.5|6194.1|481
1590781200000|2020-05-29 19:40:00|6200|6197|6202.1|6199.1|6202.3|6199.9|6197.8|6194.9|467
1590781500000|2020-05-29 19:45:00|6202.2|6199.2|6199.8|6196.8|6203|6200|6197.8|6195.4|413
1590781800000|2020-05-29 19:50:00|6201.8|6198.8|6205.2|6202.2|6206.8|6203.8|6200.5|6198.2|520
1590782100000|2020-05-29 19:55:00|6204.9|6201.9|6207.6|6204.6|6209.6|6207.4|6204.6|6201.8|542
1590782400000|2020-05-29 20:00:00|6206.6|6203.6|6212.4|6209.4|6215.4|6212.4|6206.6|6203.6|581
1590782700000|2020-05-29 20:05:00|6212.2|6209.2|6210.1|6207.1|6212.8|6209.8|6209.4|6206.7|397
1590783000000|2020-05-29 20:10:00|6210|6207|6210|6207|6211|6208.5|6208.2|6205.2|351
1590783300000|2020-05-29 20:15:00|6210.1|6207.1|6209.2|6206.2|6210.1|6207.1|6207.9|6204.9|207
1590783600000|2020-05-29 20:20:00|6209.3|6206.3|6207.1|6204.1|6209.3|6206.3|6205.8|6202.8|121
1590783900000|2020-05-29 20:25:00|6207|6204|6205.4|6202.4|6208.2|6205.2|6205|6202|214
1590784200000|2020-05-29 20:30:00|6205.5|6202.5|6209.1|6206.1|6210.2|6207.2|6205.5|6202.5|240
1590784500000|2020-05-29 20:35:00|6209.2|6206.2|6209.6|6206.6|6210.5|6207.5|6208.6|6205.6|205
1590784800000|2020-05-29 20:40:00|6209|6206|6208.1|6205.1|6211.1|6208.1|6207.7|6204.7|181
1590785100000|2020-05-29 20:45:00|6208.2|6205.2|6207.9|6204.9|6209.4|6207.2|6207.7|6204.7|202
1590785400000|2020-05-29 20:50:00|6207.6|6204.6|6209.6|6206.6|6211|6208|6207.5|6204.5|373
1590785700000|2020-05-29 20:55:00|6209.7|6206.7|6208.3|6204.3|6210.3|6206.8|6206.3|6202.5|262
1590955200000|2020-05-31 20:00:00|6200.5|6190.5|6202.1|6192.1|6202.2|6192.2|6200.5|6190.5|8
1590955500000|2020-05-31 20:05:00|6202|6192|6199.2|6189.2|6203.2|6193.2|6199|6189|16
1590955800000|2020-05-31 20:10:00|6199|6189|6197.8|6187.8|6199|6189|6197|6187|21
1590956100000|2020-05-31 20:15:00|6197|6187|6197|6187|6200.6|6190.6|6186.3|6177.2|50
1590956400000|2020-05-31 20:20:00|6197.4|6187.4|6197.3|6187.3|6197.4|6187.4|6196.3|6186.3|17
1590956700000|2020-05-31 20:25:00|6198.8|6191.3|6203.8|6195.4|6203.8|6196.2|6197.3|6190.3|40
1590957000000|2020-05-31 20:30:00|6198.5|6194.5|6198|6192.1|6199.8|6194.6|6197.7|6192.1|12
1590957300000|2020-05-31 20:35:00|6197.9|6192.2|6198.6|6192.3|6198.6|6192.3|6197.9|6192.2|3
1590957600000|2020-05-31 20:40:00|6197.7|6192.2|6198.6|6192.3|6198.6|6192.3|6197.7|6192.2|3
1590957900000|2020-05-31 20:45:00|6200|6190|6198.6|6192.3|6200|6192.3|6198.6|6190|2
1590958200000|2020-05-31 20:50:00|6200|6190|6198.6|6192.3|6200|6192.3|6198.6|6190|2
1590958500000|2020-05-31 20:55:00|6198|6192.5|6200.1|6194.7|6200.1|6195.1|6198|6192.3|11
1590958800000|2020-05-31 21:00:00|6199.1|6195.1|6197.7|6192.2|6199.1|6195.1|6196.9|6191.4|32
1590959100000|2020-05-31 21:05:00|6197.8|6192.5|6197.9|6187.9|6200.3|6193.6|6194.5|6184.5|110
1590959400000|2020-05-31 21:10:00|6197.1|6187.7|6204.4|6198.7|6204.7|6199|6197.1|6187.7|101
1590959700000|2020-05-31 21:15:00|6204.3|6198.9|6208.8|6203|6212.5|6205.2|6204.1|6198.6|131
1590960000000|2020-05-31 21:20:00|6209|6202.3|6199.8|6195.8|6209.3|6203.7|6196.8|6188.4|109
1590960300000|2020-05-31 21:25:00|6201.3|6195.9|6200|6194.7|6201.4|6196.4|6199.1|6194|55
1590960600000|2020-05-31 21:30:00|6200.2|6194.8|6199.4|6195.4|6200.6|6195.8|6198.8|6194|90
1590960900000|2020-05-31 21:35:00|6199.3|6195.3|6198.8|6194.8|6200.5|6196.8|6198.5|6194.5|151
1590961200000|2020-05-31 21:40:00|6198.9|6194.9|6204.2|6200.2|6205.4|6201.4|6198.9|6194.9|165
1590961500000|2020-05-31 21:45:00|6204.3|6200.3|6202.2|6198.3|6204.3|6200.3|6201.2|6197.2|129
1590961800000|2020-05-31 21:50:00|6201.5|6197.5|6202.8|6198.8|6207|6203.1|6201.5|6197.5|187
1590962100000|2020-05-31 21:55:00|6202.9|6198.9|6202.7|6198.7|6203.6|6199.6|6202.1|6198.1|122
1590962400000|2020-05-31 22:00:00|6201.8|6197.8|6189.7|6186.7|6201.9|6197.9|6187.9|6184.9|610
1590962700000|2020-05-31 22:05:00|6189.8|6186.8|6192.1|6189.1|6194.1|6191|6187.6|6184.6|363
1590963000000|2020-05-31 22:10:00|6191.9|6188.9|6194.5|6191.5|6196.2|6193.2|6191.9|6188.9|268
1590963300000|2020-05-31 22:15:00|6194.3|6191.3|6191.5|6188.5|6194.4|6191.4|6189.3|6186.3|339
1590963600000|2020-05-31 22:20:00|6191.9|6188.9|6193.6|6190.6|6194.7|6191.7|6191.3|6188.3|241
1590963900000|2020-05-31 22:25:00|6193.5|6190.5|6200.1|6197.1|6200.6|6197.6|6192.9|6189.9|262
1590964200000|2020-05-31 22:30:00|6200.2|6197.2|6197.9|6194.9|6200.9|6197.9|6197.7|6194.7|189
1590964500000|2020-05-31 22:35:00|6197.8|6194.8|6200.3|6197.3|6201.9|6198.9|6197.8|6194.8|233
1590964800000|2020-05-31 22:40:00|6200.5|6197.5|6198.5|6195.5|6200.7|6198.2|6197.2|6194.8|183
1590965100000|2020-05-31 22:45:00|6198.3|6195.3|6198.8|6195.8|6199.7|6196.7|6196.9|6194.1|192
1590965400000|2020-05-31 22:50:00|6198.9|6195.9|6200.4|6197.4|6200.6|6197.6|6197.3|6194.3|221
1590965700000|2020-05-31 22:55:00|6200.3|6197.3|6198.4|6195.4|6200.4|6197.4|6197|6194|169
1590966000000|2020-05-31 23:00:00|6197.9|6194.9|6196.2|6193.2|6197.9|6194.9|6195.7|6192.8|195
1590966300000|2020-05-31 23:05:00|6196.3|6193.3|6195.5|6192.5|6197.3|6194.3|6194.5|6192.1|179
1590966600000|2020-05-31 23:10:00|6195.4|6192.4|6197|6194|6198.6|6195.6|6195.3|6192.3|270
1590966900000|2020-05-31 23:15:00|6197.1|6194.1|6195.3|6192.3|6197.1|6194.1|6193.9|6191.4|239
1590967200000|2020-05-31 23:20:00|6194.7|6192.9|6196.6|6193.6|6198.4|6195.4|6194.7|6192.3|187
1590967500000|2020-05-31 23:25:00|6196.7|6193.7|6199.4|6196.4|6199.6|6196.6|6195.1|6193|165
1590967800000|2020-05-31 23:30:00|6199.5|6196.5|6198|6196.2|6199.8|6196.8|6197.6|6195|217
1590968100000|2020-05-31 23:35:00|6198.8|6195.8|6196.3|6193.3|6199|6196.3|6195.5|6192.9|236
1590968400000|2020-05-31 23:40:00|6196.4|6193.4|6200.4|6197.4|6200.8|6198.1|6195.9|6192.9|225
1590968700000|2020-05-31 23:45:00|6200.3|6197.3|6200.6|6197.6|6202.3|6199.7|6199.2|6196.6|304
1590969000000|2020-05-31 23:50:00|6200.7|6197.7|6201.6|6198.6|6202.3|6199.9|6199.2|6196.8|208
1590969300000|2020-05-31 23:55:00|6201.5|6198.5|6198.9|6195.9|6201.6|6199.7|6198.2|6195.9|197
1590969600000|2020-06-01 00:00:00|6198.5|6196.7|6201.6|6198.6|6201.7|6199.2|6197.4|6195.3|408
1590969900000|2020-06-01 00:05:00|6201.5|6199.7|6212.3|6209.3|6213.8|6211.4|6201.2|6199.1|543
1590970200000|2020-06-01 00:10:00|6212.4|6209.4|6214.9|6211.9|6217.2|6214.8|6212.3|6209.3|497
1590970500000|2020-06-01 00:15:00|6214.6|6211.6|6227.9|6224.9|6229.1|6226.1|6213.7|6211.3|524
1590970800000|2020-06-01 00:20:00|6227.6|6224.6|6228.1|6225.1|6231.5|6229|6224.7|6222|562
1590971100000|2020-06-01 00:25:00|6228.3|6225.3|6228.4|6225.4|6235|6232.7|6227.1|6224.1|512
1590971400000|2020-06-01 00:30:00|6228.3|6225.3|6224.8|6221.8|6229.4|6226.4|6223.4|6220.4|392
1590971700000|2020-06-01 00:35:00|6224.7|6221.7|6226|6223|6226.2|6223.7|6222.5|6219.8|399
1590972000000|2020-06-01 00:40:00|6226.1|6223.1|6224.2|6221.2|6227.8|6225.4|6224|6221|293
1590972300000|2020-06-01 00:45:00|6223.8|6222|6224.2|6221.2|6225.4|6222.9|6221.9|6219.4|368
1590972600000|2020-06-01 00:50:00|6224.3|6221.3|6227.6|6224.6|6230.3|6228|6223.7|6221.3|411
1590972900000|2020-06-01 00:55:00|6227.7|6224.7|6225.2|6222.2|6229.3|6226.8|6225|6222|302
1590973200000|2020-06-01 01:00:00|6225.3|6222.3|6223.8|6220.8|6225.7|6223.2|6222.1|6219.3|459
1590973500000|2020-06-01 01:05:00|6223.7|6220.7|6224.3|6221.3|6224.6|6222.1|6222.1|6219.3|352
1590973800000|2020-06-01 01:10:00|6224.4|6221.4|6225|6223.2|6225.4|6223.3|6221.6|6219.1|343
1590974100000|2020-06-01 01:15:00|6224.9|6223.1|6229|6226|6229.7|6227.7|6223.7|6221.3|508
1590974400000|2020-06-01 01:20:00|6229.1|6226.1|6236.5|6233.5|6239.2|6236.2|6226.6|6224.6|539
1590974700000|2020-06-01 01:25:00|6236.4|6233.4|6239|6236|6239.3|6236.7|6234.5|6232.2|615
1590975000000|2020-06-01 01:30:00|6238.4|6236.6|6239.4|6236.4|6244.6|6241.6|6238.4|6236.2|702
1590975300000|2020-06-01 01:35:00|6239.5|6236.5|6242.8|6239.8|6242.8|6240.3|6237.2|6234.3|547
1590975600000|2020-06-01 01:40:00|6242.7|6239.7|6238|6235|6247.1|6244.3|6237.3|6234.3|510
1590975900000|2020-06-01 01:45:00|6238.2|6235.2|6243.1|6240.1|6244.7|6242.2|6238.2|6235.2|440
1590976200000|2020-06-01 01:50:00|6242.7|6239.7|6241.1|6238.1|6243.5|6240.9|6240.3|6238.1|347
1590976500000|2020-06-01 01:55:00|6240.9|6239.1|6243.7|6240.7|6244.2|6241.9|6239|6236.6|428
1590976800000|2020-06-01 02:00:00|6243.2|6241.4|6239.5|6237.7|6244.6|6242.2|6239.4|6237.3|393
1590977100000|2020-06-01 02:05:00|6239.4|6237.6|6240.3|6238.5|6241.9|6239.4|6238.6|6236.2|321
1590977400000|2020-06-01 02:10:00|6241.5|6238.4|6239.6|6237.8|6241.6|6239.2|6238.5|6236.2|268
1590977700000|2020-06-01 02:15:00|6239.5|6237.7|6238.8|6237|6240.6|6238.4|6238.3|6236|218
1590978000000|2020-06-01 02:20:00|6238.9|6237.1|6241.1|6238.1|6241.7|6239.8|6238.3|6236.1|290
1590978300000|2020-06-01 02:25:00|6240.6|6238.8|6240.5|6238.7|6243|6241|6240.1|6237.8|242
1590978600000|2020-06-01 02:30:00|6241.2|6238.2|6240.6|6238.8|6243|6240.7|6239.5|6237.1|338
1590978900000|2020-06-01 02:35:00|6240.5|6238.7|6243.6|6241.8|6243.7|6241.9|6239.5|6237.2|243
1590979200000|2020-06-01 02:40:00|6243.7|6241.9|6248.6|6246.8|6251.4|6249.3|6243.5|6241.2|397
1590979500000|2020-06-01 02:45:00|6248.7|6246.9|6245.9|6242.9|6249.8|6247.1|6245.2|6242.5|435
1590979800000|2020-06-01 02:50:00|6245.8|6242.8|6244.7|6242.9|6246.4|6244|6242.7|6240.2|403
1590980100000|2020-06-01 02:55:00|6244.6|6242.8|6247.3|6245.5|6248.1|6245.8|6243.7|6241.4|292
1590980400000|2020-06-01 03:00:00|6247.2|6245.4|6247.4|6244.4|6248.8|6246.3|6245.8|6243.2|279
1590980700000|2020-06-01 03:05:00|6247.3|6244.3|6243.7|6241.9|6248.1|6245.9|6243.2|6240.3|254
1590981000000|2020-06-01 03:10:00|6244.2|6241.2|6241.9|6240.1|6244.3|6241.9|6241.5|6239.2|306
1590981300000|2020-06-01 03:15:00|6242.1|6240.3|6240.5|6238.7|6242.8|6240.6|6239.6|6237.3|252
1590981600000|2020-06-01 03:20:00|6240.4|6238.6|6240.4|6238.6|6242|6239.9|6239.8|6237.3|175
1590981900000|2020-06-01 03:25:00|6240.5|6238.7|6238.3|6236.5|6241.3|6239|6237.7|6235.5|218
1590982200000|2020-06-01 03:30:00|6238.2|6236.4|6237.9|6236.1|6239.5|6237.7|6237|6235.2|256
1590982500000|2020-06-01 03:35:00|6237.8|6236|6237.9|6236.1|6239.3|6236.9|6237.4|6235.2|219
1590982800000|2020-06-01 03:40:00|6238.5|6236.7|6240.6|6238.8|6242|6239.7|6238.4|6236.1|250
1590983100000|2020-06-01 03:45:00|6240.7|6238.9|6237.8|6236|6240.7|6238.9|6237.5|6235.2|175
1590983400000|2020-06-01 03:50:00|6237.9|6236.1|6236.3|6234.5|6238.9|6237|6236.3|6234.2|178
1590983700000|2020-06-01 03:55:00|6236.4|6234.6|6235.6|6233.8|6238.3|6235.9|6235.4|6233|242
1590984000000|2020-06-01 04:00:00|6235.8|6234|6239|6237.2|6239.5|6237.2|6235.6|6233.2|241
1590984300000|2020-06-01 04:05:00|6238.9|6237.1|6239|6236|6239.6|6237.8|6237.9|6235.6|196
1590984600000|2020-06-01 04:10:00|6238.5|6236.7|6240.4|6238.6|6241.5|6239.1|6238.3|6235.9|179
1590984900000|2020-06-01 04:15:00|6240.3|6238.5|6240.4|6237.4|6241.2|6239.1|6239.3|6237|205
1590985200000|2020-06-01 04:20:00|6240.3|6237.3|6241.4|6238.4|6242.3|6240|6239.6|6237.2|191
1590985500000|2020-06-01 04:25:00|6241.6|6238.6|6242.9|6241.1|6244.2|6241.9|6240.9|6238.5|219
1590985800000|2020-06-01 04:30:00|6243|6241.2|6243|6241.2|6243.7|6241.2|6240.9|6238.4|223
1590986100000|2020-06-01 04:35:00|6242.9|6241.1|6239.1|6237.3|6243.4|6241.2|6239.1|6237.1|200
1590986400000|2020-06-01 04:40:00|6239.9|6238.1|6239.9|6238.1|6241.1|6238.7|6239.5|6237.4|170
1590986700000|2020-06-01 04:45:00|6239.8|6238|6238.4|6236.6|6240.7|6238.9|6237.8|6235.3|146
1590987000000|2020-06-01 04:50:00|6238.3|6236.5|6240.9|6239.1|6241.5|6239.1|6238.3|6236.5|181
1590987300000|2020-06-01 04:55:00|6241.4|6238.4|6238.9|6237.1|6241.6|6239.4|6238.4|6236.4|204
1590987600000|2020-06-01 05:00:00|6238.8|6237|6237.8|6236|6239.7|6237.4|6237.5|6235.2|220
1590987900000|2020-06-01 05:05:00|6238.4|6235.4|6237|6235.2|6238.4|6236|6234.9|6232.9|265
1590988200000|2020-06-01 05:10:00|6236.8|6235|6240.3|6237.3|6240.4|6238.1|6236|6234.1|196
1590988500000|2020-06-01 05:15:00|6239.7|6237.9|6240.8|6239|6241.9|6239.7|6239.6|6237.3|241
1590988800000|2020-06-01 05:20:00|6241.4|6238.4|6242.8|6239.8|6245.3|6242.8|6240.3|6238|295
1590989100000|2020-06-01 05:25:00|6242.9|6239.9|6242.6|6239.6|6244.4|6242.2|6241.4|6239|261
1590989400000|2020-06-01 05:30:00|6242.9|6239.9|6244.4|6241.4|6245.7|6243.6|6241.8|6239.1|234
1590989700000|2020-06-01 05:35:00|6243.8|6242|6243.7|6241.9|6245.6|6243.3|6242.8|6240.5|258
1590990000000|2020-06-01 05:40:00|6243.8|6242|6245.1|6243.3|6246.6|6244.3|6243.7|6241.9|254
1590990300000|2020-06-01 05:45:00|6245|6243.2|6244|6242.2|6246.9|6244.6|6243.6|6241.2|226
1590990600000|2020-06-01 05:50:00|6243.9|6242.1|6247.9|6246.1|6248.6|6246.3|6243.9|6241.5|244
1590990900000|2020-06-01 05:55:00|6248|6246.2|6246.4|6244.6|6249.8|6247.7|6246.1|6243.9|319
1590991200000|2020-06-01 06:00:00|6246.3|6244.5|6244.3|6242.5|6247.2|6245.4|6242.7|6240.8|438
1590991500000|2020-06-01 06:05:00|6244.9|6241.9|6248.8|6247|6250.1|6247.8|6244.2|6241.6|459
1590991800000|2020-06-01 06:10:00|6248.9|6247.1|6249.7|6246.7|6254.1|6251.7|6247.9|6245.8|432
1590992100000|2020-06-01 06:15:00|6249.8|6246.8|6252.5|6249.5|6252.5|6250.3|6248.7|6246.2|495
1590992400000|2020-06-01 06:20:00|6252.4|6249.4|6251|6249.2|6252.5|6250.2|6247.7|6245.8|378
1590992700000|2020-06-01 06:25:00|6251.1|6249.3|6252.2|6249.2|6252.9|6250.9|6250.8|6248.6|313
1590993000000|2020-06-01 06:30:00|6252.3|6249.3|6248.4|6246.6|6252.7|6250.4|6248.2|6246.4|313
1590993300000|2020-06-01 06:35:00|6248.5|6246.7|6247.8|6246|6249.4|6247.6|6247.1|6245.3|240
1590993600000|2020-06-01 06:40:00|6247.7|6245.9|6248.7|6246.9|6249.7|6247.9|6247.2|6245.4|269
1590993900000|2020-06-01 06:45:00|6248.8|6247|6247.2|6245.4|6250.8|6249|6246.7|6244.3|297
1590994200000|2020-06-01 06:50:00|6247.3|6245.5|6245.9|6244.1|6248|6246.2|6245.4|6243.6|252
1590994500000|2020-06-01 06:55:00|6245.8|6244|6247.7|6244.7|6248.8|6247|6245.4|6243.6|347
1590994800000|2020-06-01 07:00:00|6248.2|6245.2|6248.8|6247|6249.6|6247.8|6245.8|6243.6|457
1590995100000|2020-06-01 07:05:00|6248.7|6246.9|6249.1|6247.3|6251.6|6249.8|6248.4|6246.2|389
1590995400000|2020-06-01 07:10:00|6249.5|6247.7|6244.2|6241.2|6249.8|6247.9|6243.2|6240.5|503
1590995700000|2020-06-01 07:15:00|6243.6|6241.8|6245.9|6244.1|6246.6|6244.3|6242.8|6240.5|576
1590996000000|2020-06-01 07:20:00|6246.5|6243.5|6247.2|6244.2|6247.7|6245.8|6244.5|6242.2|339
1590996300000|2020-06-01 07:25:00|6247.3|6244.3|6243.9|6242.1|6249.2|6246.8|6243.4|6241|385
1590996600000|2020-06-01 07:30:00|6244.2|6242.4|6245.1|6243.3|6246.4|6244.2|6243.5|6241.1|374
1590996900000|2020-06-01 07:35:00|6245|6243.2|6247.8|6246|6249|6246.6|6245|6243.1|416
1590997200000|2020-06-01 07:40:00|6247.9|6246.1|6253.6|6250.6|6253.7|6251.1|6247.5|6245.4|483
1590997500000|2020-06-01 07:45:00|6253.7|6250.7|6257.8|6256|6258.7|6256.3|6252.8|6250.1|515
1590997800000|2020-06-01 07:50:00|6258.3|6255.3|6259.6|6256.6|6260.6|6258.2|6257.7|6255.3|399
1590998100000|2020-06-01 07:55:00|6259.4|6256.4|6261.9|6258.9|6263|6261.2|6258.1|6255.7|469
1590998400000|2020-06-01 08:00:00|6261.3|6259.5|6258.9|6257.1|6262.9|6260.6|6258|6255.5|501
1590998700000|2020-06-01 08:05:00|6258.8|6257|6245.7|6242.7|6260.4|6258.1|6241.7|6239.2|679
1590999000000|2020-06-01 08:10:00|6245.8|6242.8|6238.9|6235.9|6246.9|6244.7|6236.2|6233.6|806
1590999300000|2020-06-01 08:15:00|6238.3|6236.5|6228.7|6226.9|6238.7|6236.6|6226.5|6224.1|709
1590999600000|2020-06-01 08:20:00|6229.3|6226.3|6230.8|6229|6235|6232.2|6227.5|6225.3|699
1590999900000|2020-06-01 08:25:00|6231.1|6229.3|6237.2|6234.2|6237.3|6235|6227.5|6225.2|629
1591000200000|2020-06-01 08:30:00|6237.1|6234.1|6236.4|6233.4|6237.1|6234.3|6230.9|6228.8|579
1591000500000|2020-06-01 08:35:00|6236.3|6233.3|6240|6237|6241.7|6239.2|6233.8|6231.4|659
1591000800000|2020-06-01 08:40:00|6240.1|6237.1|6236.9|6235.1|6240.1|6237.7|6235|6233|585
1591001100000|2020-06-01 08:45:00|6236.8|6235|6238.1|6236.3|6239.1|6237.2|6233.5|6231.6|530
1591001400000|2020-06-01 08:50:00|6238.2|6236.4|6240.8|6239|6242.1|6240.2|6238.2|6236.4|511
1591001700000|2020-06-01 08:55:00|6240.9|6239.1|6237.9|6236.1|6241.3|6239.5|6237.2|6235.1|462
1591002000000|2020-06-01 09:00:00|6238.6|6236.8|6239.5|6237.7|6239.9|6238|6235.2|6233.4|499
1591002300000|2020-06-01 09:05:00|6239.6|6237.8|6239.7|6237.9|6240.4|6238.2|6237.4|6235.6|366
1591002600000|2020-06-01 09:10:00|6239.6|6237.8|6239|6237.2|6240.8|6238.5|6238.2|6236|341
1591002900000|2020-06-01 09:15:00|6239.2|6237.4|6237.8|6236|6239.9|6238.1|6237.7|6235.9|332
1591003200000|2020-06-01 09:20:00|6237.7|6235.9|6234.7|6232.9|6239|6237.2|6234.5|6232.2|341
1591003500000|2020-06-01 09:25:00|6234.8|6233|6234.1|6231.1|6237.2|6235.4|6232.4|6230.2|383
1591003800000|2020-06-01 09:30:00|6234|6231|6234.9|6233.1|6235.7|6233.7|6231.5|6229.2|322
1591004100000|2020-06-01 09:35:00|6234.8|6233|6232.3|6230.5|6234.9|6233.1|6230.9|6228.7|344
1591004400000|2020-06-01 09:40:00|6232.4|6230.6|6232.9|6231.1|6234.4|6232.1|6229.6|6227.2|428
1591004700000|2020-06-01 09:45:00|6232.4|6230.6|6228.8|6227|6233.2|6230.8|6228.8|6227|451
1591005000000|2020-06-01 09:50:00|6229.1|6227.3|6230.8|6229|6231.3|6229.3|6228.4|6226|398
1591005300000|2020-06-01 09:55:00|6230.9|6229.1|6231.6|6229.8|6232.2|6230.2|6230|6228.2|288
1591005600000|2020-06-01 10:00:00|6231.8|6230|6228.7|6226.9|6231.8|6230|6225.9|6223.4|457
1591005900000|2020-06-01 10:05:00|6229.3|6226.3|6226|6224.2|6231.5|6229.4|6225.2|6223.1|369
1591006200000|2020-06-01 10:10:00|6226.6|6223.6|6223.7|6221.9|6226.8|6224.3|6222.4|6220.6|418
1591006500000|2020-06-01 10:15:00|6224.4|6221.4|6225|6223.2|6227.2|6224.6|6224.3|6221.4|373
1591006800000|2020-06-01 10:20:00|6225.1|6223.3|6228.8|6227|6229.2|6227.4|6225.1|6223.3|407
1591007100000|2020-06-01 10:25:00|6228.7|6226.9|6228.8|6227|6229.6|6227.8|6227.8|6225.9|350
1591007400000|2020-06-01 10:30:00|6229.3|6227.5|6229.2|6227.4|6229.5|6227.6|6225.8|6223.4|321
1591007700000|2020-06-01 10:35:00|6229.1|6227.3|6228.8|6227|6230.8|6228.9|6227.7|6225.9|266
1591008000000|2020-06-01 10:40:00|6228.7|6226.9|6229.3|6227.5|6229.9|6227.9|6227|6224.8|373
1591008300000|2020-06-01 10:45:00|6229.2|6227.4|6225.8|6224|6231|6229.1|6224.7|6222.5|281
1591008600000|2020-06-01 10:50:00|6225.9|6224.1|6225.6|6222.6|6227.4|6225|6223.4|6221.3|347
1591008900000|2020-06-01 10:55:00|6225.7|6222.7|6226.3|6224.5|6226.4|6224.5|6222.8|6221|382
1591009200000|2020-06-01 11:00:00|6226.2|6224.4|6227.9|6226.1|6229.2|6226.9|6226.1|6223.8|329
1591009500000|2020-06-01 11:05:00|6228|6226.2|6227.2|6225.4|6230.9|6228.5|6226.2|6224.2|409
1591009800000|2020-06-01 11:10:00|6227.1|6225.3|6229.1|6227.3|6229.8|6227.5|6225.6|6223.2|333
1591010100000|2020-06-01 11:15:00|6229.8|6226.8|6231.1|6229.3|6231.8|6229.7|6227.7|6225.4|372
1591010400000|2020-06-01 11:20:00|6231|6229.2|6229.2|6227.4|6231|6229.2|6227.8|6225.5|291
1591010700000|2020-06-01 11:25:00|6229.1|6227.3|6231.5|6229.7|6232.4|6230.6|6228.6|6226.2|335
1591011000000|2020-06-01 11:30:00|6231.6|6229.8|6232.9|6231.1|6233.6|6231.5|6229.6|6227.4|318
1591011300000|2020-06-01 11:35:00|6232.8|6231|6237.5|6235.7|6238.2|6236.1|6232.8|6230.8|378
1591011600000|2020-06-01 11:40:00|6237.6|6235.8|6234.8|6233|6238.9|6237|6234.5|6232.2|428
1591011900000|2020-06-01 11:45:00|6234.9|6233.1|6234.8|6231.8|6237.1|6234.7|6234.3|6231.8|275
1591012200000|2020-06-01 11:50:00|6234.7|6231.7|6235.3|6232.3|6235.6|6233.4|6231.4|6229.2|320
1591012500000|2020-06-01 11:55:00|6235.5|6232.5|6235.5|6233.7|6236.5|6234.1|6233.6|6231.3|347
1591012800000|2020-06-01 12:00:00|6235.4|6233.6|6236.7|6233.7|6237.1|6234.9|6235.2|6233.1|255
1591013100000|2020-06-01 12:05:00|6236.8|6233.8|6236.6|6234.8|6240.2|6237.8|6236.2|6233.8|432
1591013400000|2020-06-01 12:10:00|6236.7|6234.9|6237.7|6234.7|6239.2|6236.7|6235.1|6233.3|359
1591013700000|2020-06-01 12:15:00|6237.8|6234.8|6235.9|6232.9|6239.1|6236.7|6235.3|6232.8|354
1591014000000|2020-06-01 12:20:00|6234.7|6232.8|6238.4|6236.6|6240.2|6237.8|6233.9|6232.1|323
1591014300000|2020-06-01 12:25:00|6238.5|6236.7|6237.5|6235.7|6238.5|6236.7|6235.4|6233|401
1591014600000|2020-06-01 12:30:00|6237.4|6235.6|6235|6233.2|6240.3|6238.1|6234.5|6232.3|494
1591014900000|2020-06-01 12:35:00|6234.9|6233.1|6231.5|6229.7|6235.6|6233.7|6231.5|6229.7|440
1591015200000|2020-06-01 12:40:00|6231.6|6229.8|6231.8|6230|6233.7|6231|6228.5|6226.2|394
1591015500000|2020-06-01 12:45:00|6232|6230.2|6233.9|6232.1|6235|6232.7|6230.7|6228.6|410
1591015800000|2020-06-01 12:50:00|6234|6232.2|6231.7|6229.9|6235.1|6232.7|6229.7|6227.4|487
1591016100000|2020-06-01 12:55:00|6231.8|6230|6232.8|6231|6235.1|6232.9|6230.6|6228.4|428
1591016400000|2020-06-01 13:00:00|6232.9|6231.1|6234.4|6232.6|6235.4|6233.2|6229.3|6227|396
1591016700000|2020-06-01 13:05:00|6235|6232|6232.9|6229.9|6235|6232.9|6231.2|6228.9|372
1591017000000|2020-06-01 13:10:00|6232.3|6230.5|6227.7|6225.9|6233.5|6231.4|6225.8|6223.6|442
1591017300000|2020-06-01 13:15:00|6227.6|6225.8|6228.2|6226.4|6229.7|6227.8|6225.7|6223.9|400
1591017600000|2020-06-01 13:20:00|6228.1|6226.3|6232.5|6230.7|6233.6|6231.4|6228.1|6226.3|322
1591017900000|2020-06-01 13:25:00|6232.6|6230.8|6238|6236.2|6238.7|6236.9|6232.4|6230.5|387
1591018200000|2020-06-01 13:30:00|6238.1|6236.3|6243.4|6241.6|6244.3|6242.3|6233.9|6232.1|527
1591018500000|2020-06-01 13:35:00|6243.8|6242|6244.3|6241.3|6245.7|6243.7|6239.9|6237.4|483
1591018800000|2020-06-01 13:40:00|6244.1|6241.1|6241.7|6238.7|6245|6242.6|6238.6|6235.7|533
1591019100000|2020-06-01 13:45:00|6241.8|6238.8|6245.2|6242.2|6246.4|6244|6241.8|6238.8|589
1591019400000|2020-06-01 13:50:00|6245.1|6242.1|6243.8|6242|6248.2|6245.8|6243.3|6241|545
1591019700000|2020-06-01 13:55:00|6244.5|6241.5|6249.8|6246.3|6251.7|6249.3|6244|6241.5|456
1591020000000|2020-06-01 14:00:00|6250|6246|6253.7|6250.7|6254.1|6251.6|6247.3|6244.8|631
1591020300000|2020-06-01 14:05:00|6253.8|6250.8|6259.2|6257.4|6260.3|6257.9|6252.3|6250|646
1591020600000|2020-06-01 14:10:00|6259.3|6257.5|6266.2|6264.4|6267.3|6264.6|6258.6|6256|643
1591020900000|2020-06-01 14:15:00|6266.9|6263.9|6274.5|6271.5|6276.6|6274.2|6264.6|6262.1|717
1591021200000|2020-06-01 14:20:00|6274.3|6271.3|6275.9|6274.1|6277|6274.5|6273.1|6270.7|596
1591021500000|2020-06-01 14:25:00|6276.2|6273.2|6279.8|6278|6281.3|6279|6274.5|6272.1|655
1591021800000|2020-06-01 14:30:00|6279.7|6277.9|6281|6278|6281.4|6279.4|6279.3|6277.1|531
1591022100000|2020-06-01 14:35:00|6281.1|6278.1|6278.4|6276.6|6281.2|6279.2|6275.3|6272.6|533
1591022400000|2020-06-01 14:40:00|6278.5|6276.7|6277|6274|6279.9|6277.8|6275.8|6273.1|481
1591022700000|2020-06-01 14:45:00|6277.2|6274.2|6278|6276.2|6279.2|6277.1|6275.1|6272.6|462
1591023000000|2020-06-01 14:50:00|6278.3|6276.5|6282.5|6279.5|6287.9|6284.9|6276|6273.7|554
1591023300000|2020-06-01 14:55:00|6281.9|6280.1|6291|6288|6291.4|6289.1|6281.9|6279.5|700
1591023600000|2020-06-01 15:00:00|6290.5|6288.7|6283|6280|6291.1|6288.7|6282|6279.5|588
1591023900000|2020-06-01 15:05:00|6283.1|6280.1|6282|6279|6286.3|6283.9|6280.6|6278.2|565
1591024200000|2020-06-01 15:10:00|6282.1|6279.1|6280.5|6278.7|6283.6|6281.1|6279.4|6277.1|481
1591024500000|2020-06-01 15:15:00|6280.3|6278.5|6280.9|6277.9|6282.2|6279.7|6279.1|6276.2|348
1591024800000|2020-06-01 15:20:00|6281|6278|6279.8|6276.8|6282.2|6279.8|6278.5|6276.1|404
1591025100000|2020-06-01 15:25:00|6279.5|6276.5|6278.2|6276.4|6280.5|6277.8|6276.4|6273.9|416
1591025400000|2020-06-01 15:30:00|6278.3|6276.5|6279.1|6276.1|6280.3|6277.9|6276.2|6273.9|499
1591025700000|2020-06-01 15:35:00|6279|6276|6280.1|6277.1|6282.5|6280|6278.1|6275.7|389
1591026000000|2020-06-01 15:40:00|6280.2|6277.2|6283.9|6282.1|6284.9|6282.6|6279.5|6277|379
1591026300000|2020-06-01 15:45:00|6284|6282.2|6282.6|6280.8|6285.9|6283.1|6282.1|6279.8|307
1591026600000|2020-06-01 15:50:00|6283.2|6280.2|6282.5|6280.7|6283.2|6281|6279.5|6277.1|396
1591026900000|2020-06-01 15:55:00|6283.1|6280.1|6286.2|6283.2|6286.7|6284.4|6282.6|6279.9|384
1591027200000|2020-06-01 16:00:00|6286.1|6283.1|6286|6283|6286.2|6283.8|6282.9|6280.2|313
1591027500000|2020-06-01 16:05:00|6285.9|6282.9|6289.1|6287.3|6290.1|6287.6|6285.5|6282.7|284
1591027800000|2020-06-01 16:10:00|6289.2|6287.4|6288.9|6287.1|6290.1|6287.6|6288.1|6285.8|304
1591028100000|2020-06-01 16:15:00|6288.8|6287|6289.1|6287.3|6290.2|6287.8|6287.5|6285|264
1591028400000|2020-06-01 16:20:00|6289.7|6286.7|6287.5|6285.7|6291.4|6289.1|6287.4|6285|341
1591028700000|2020-06-01 16:25:00|6288.1|6285.1|6284.3|6281.3|6288.1|6285.7|6283.3|6280.8|331
1591029000000|2020-06-01 16:30:00|6283.7|6281.9|6284.2|6282.4|6287.4|6284.7|6283.1|6280.8|260
1591029300000|2020-06-01 16:35:00|6284.3|6282.5|6284.3|6281.3|6285|6282.6|6282.4|6280.1|337
1591029600000|2020-06-01 16:40:00|6284.2|6281.2|6283.3|6281.5|6286.3|6283.9|6283|6280.4|264
1591029900000|2020-06-01 16:45:00|6283.4|6281.6|6283.2|6281.4|6285.4|6282.9|6282.6|6280.2|275
1591030200000|2020-06-01 16:50:00|6283.3|6281.5|6281.9|6278.9|6285.1|6282.6|6280.7|6278.1|301
1591030500000|2020-06-01 16:55:00|6281.8|6278.8|6282.8|6281|6283.5|6281.4|6279.5|6277.1|365
1591030800000|2020-06-01 17:00:00|6282.9|6281.1|6285.1|6282.1|6285.4|6283.2|6281.1|6278.9|337
1591031100000|2020-06-01 17:05:00|6284.6|6282.8|6285.4|6283.6|6287.3|6284.8|6284.3|6281.9|252
1591031400000|2020-06-01 17:10:00|6286|6283|6287.2|6285.4|6287.9|6285.5|6283.8|6281.9|255
1591031700000|2020-06-01 17:15:00|6287|6285.2|6288.9|6285.9|6289.4|6287.1|6286.3|6284|218
1591032000000|2020-06-01 17:20:00|6288.3|6286.5|6287.2|6285.4|6289.1|6286.7|6285.9|6283.6|244
1591032300000|2020-06-01 17:25:00|6287.8|6284.8|6288|6285|6289.2|6286.8|6286.2|6283.8|231
1591032600000|2020-06-01 17:30:00|6287.3|6284.3|6288.1|6285.1|6289.2|6286.7|6286.5|6284.1|227
1591032900000|2020-06-01 17:35:00|6288|6285|6288.6|6286.8|6289.7|6287.3|6287.4|6285|177
1591033200000|2020-06-01 17:40:00|6288.3|6286.5|6289.1|6286.1|6289.8|6287|6287.2|6285|176
1591033500000|2020-06-01 17:45:00|6289|6286|6290.3|6288.5|6291.5|6289|6288|6285.5|228
1591033800000|2020-06-01 17:50:00|6290.2|6288.4|6288.1|6285.1|6290.9|6288.5|6287.2|6284.9|253
1591034100000|2020-06-01 17:55:00|6288|6285|6289.4|6287.6|6289.7|6287.6|6286.6|6284.3|295
1591034400000|2020-06-01 18:00:00|6289.9|6286.9|6290.4|6288.6|6291.3|6288.9|6289.4|6286.9|245
1591034700000|2020-06-01 18:05:00|6291|6288|6290.3|6288.5|6291.2|6289.3|6290.3|6287.9|157
1591035000000|2020-06-01 18:10:00|6290.4|6288.6|6289.3|6286.3|6291|6288.6|6288.2|6285.8|192
1591035300000|2020-06-01 18:15:00|6288.8|6287|6290.1|6288.3|6291|6288.6|6287.5|6285.2|181
1591035600000|2020-06-01 18:20:00|6290.2|6288.4|6290.4|6288.6|6291.1|6289.1|6289.6|6287.3|190
1591035900000|2020-06-01 18:25:00|6290.5|6288.7|6289.1|6286.1|6291.2|6288.9|6287.1|6284.6|224
1591036200000|2020-06-01 18:30:00|6289|6286|6290.8|6287.8|6290.9|6288.5|6288.1|6285.8|247
1591036500000|2020-06-01 18:35:00|6290.3|6288.5|6292.9|6289.9|6293.9|6291.5|6289.7|6287.2|218
1591036800000|2020-06-01 18:40:00|6292.8|6289.8|6292.9|6289.9|6293.1|6290.7|6291|6288.7|195
1591037100000|2020-06-01 18:45:00|6292.4|6290.6|6291.4|6289.6|6293|6290.6|6290|6288|239
1591037400000|2020-06-01 18:50:00|6292.2|6289.2|6295.4|6293.6|6296.1|6293.9|6291.3|6289.1|267
1591037700000|2020-06-01 18:55:00|6295.3|6293.5|6297.3|6294.3|6297.3|6294.9|6293.5|6291.2|342
1591038000000|2020-06-01 19:00:00|6297|6294|6298|6296.2|6299.4|6297.3|6295.8|6293.7|308
1591038300000|2020-06-01 19:05:00|6298.1|6296.3|6297.1|6295.3|6298.7|6296.4|6294|6291.9|375
1591038600000|2020-06-01 19:10:00|6296.9|6295.1|6296.3|6293.3|6298.3|6295.9|6295.1|6292.9|256
1591038900000|2020-06-01 19:15:00|6296.2|6293.2|6298.6|6296.8|6299.2|6296.9|6294.4|6292|316
1591039200000|2020-06-01 19:20:00|6298.5|6296.7|6299.1|6297.3|6300|6297.6|6297.7|6295.3|229
1591039500000|2020-06-01 19:25:00|6299.2|6297.4|6298.8|6295.8|6300.2|6297.8|6298.1|6295.7|182
1591039800000|2020-06-01 19:30:00|6298.9|6295.9|6298|6296.2|6300.4|6298.3|6297.6|6295.4|239
1591040100000|2020-06-01 19:35:00|6298.1|6296.3|6298.3|6296.5|6299.2|6296.7|6295.7|6293.1|287
1591040400000|2020-06-01 19:40:00|6298.2|6296.4|6299.5|6297.7|6300|6297.8|6297.3|6295.4|267
1591040700000|2020-06-01 19:45:00|6299.8|6298|6297.2|6295.4|6300.7|6298.5|6296.8|6294.4|249
1591041000000|2020-06-01 19:50:00|6296.9|6295.1|6298.4|6296.6|6300.3|6298.4|6296.8|6294.6|313
1591041300000|2020-06-01 19:55:00|6298.3|6296.5|6298.4|6296.6|6300.6|6298.3|6297.4|6295.2|297
1591041600000|2020-06-01 20:00:00|6298.7|6296.9|6295.8|6292.8|6299.2|6296.9|6295.3|6292.8|327
1591041900000|2020-06-01 20:05:00|6295.9|6292.9|6298.1|6295.1|6298.7|6296.4|6294.7|6292.4|237
1591042200000|2020-06-01 20:10:00|6297.6|6295.8|6297.8|6296|6298.7|6296.4|6297.2|6294.8|194
1591042500000|2020-06-01 20:15:00|6297.7|6295.9|6299|6296|6299.4|6297|6297.5|6295.2|173
1591042800000|2020-06-01 20:20:00|6298.9|6295.9|6297|6294|6300.2|6297.9|6296.9|6294|114
1591043100000|2020-06-01 20:25:00|6295.7|6292.7|6297.7|6294.7|6297.8|6294.9|6294.3|6291.8|141
1591043400000|2020-06-01 20:30:00|6297.8|6294.8|6295.8|6294|6297.8|6295.2|6295.5|6293|135
1591043700000|2020-06-01 20:35:00|6295.7|6293.9|6297.6|6294.6|6298|6295.6|6295.6|6293.7|136
1591044000000|2020-06-01 20:40:00|6297.5|6294.5|6296.9|6293.9|6297.6|6295.2|6295.3|6292.9|150
1591044300000|2020-06-01 20:45:00|6297.1|6294.1|6297.8|6294.8|6298.3|6295.3|6296.9|6294|129
1591044600000|2020-06-01 20:50:00|6297.9|6294.9|6298.4|6295.4|6298.8|6295.8|6297.8|6294.8|132
1591044900000|2020-06-01 20:55:00|6298.3|6295.3|6293|6290|6298.9|6295.9|6293|6290|263
1591045200000|2020-06-01 21:00:00|6294.4|6290.4|6297.2|6293.2|6297.3|6293.3|6293|6290|48
1591045500000|2020-06-01 21:05:00|6297.3|6293.3|6299.7|6295.7|6301|6297|6296.2|6292.2|152
1591045800000|2020-06-01 21:10:00|6298.9|6294.9|6303.5|6300.5|6304.2|6300.8|6298|6294|348
1591046100000|2020-06-01 21:15:00|6303.6|6300.6|6303.9|6300.6|6304.7|6301.1|6303.5|6300.1|151
1591046400000|2020-06-01 21:20:00|6303.7|6300.4|6299.8|6296.2|6304.8|6300.9|6299.6|6296.2|165
1591046700000|2020-06-01 21:25:00|6299.6|6296.5|6298.9|6294.9|6300.7|6297.7|6297.9|6294.4|197
1591047000000|2020-06-01 21:30:00|6298.5|6294.5|6299.5|6296.1|6300|6296.2|6298.5|6294.5|137
1591047300000|2020-06-01 21:35:00|6299.6|6296|6297.2|6294.2|6300.1|6296.3|6297.1|6293.8|165
1591047600000|2020-06-01 21:40:00|6298.2|6294.1|6296.2|6292.2|6298.6|6294.6|6294.3|6290.4|214
1591047900000|2020-06-01 21:45:00|6296.5|6292.5|6295.9|6291.9|6296.5|6292.5|6295.2|6291.6|173
1591048200000|2020-06-01 21:50:00|6295.4|6291.8|6295.8|6291.8|6296.6|6292.6|6295.4|6291.7|186
1591048500000|2020-06-01 21:55:00|6295|6291.6|6301|6297.2|6301.4|6297.5|6295|6291.5|265
1591048800000|2020-06-01 22:00:00|6300.9|6297.5|6297.3|6294.3|6301.2|6298.2|6297.1|6294.1|215
1591049100000|2020-06-01 22:05:00|6297.2|6294.2|6297.3|6294.3|6298.7|6295.7|6296.9|6293.9|124
1591049400000|2020-06-01 22:10:00|6297.2|6294.2|6300.3|6297.3|6300.3|6297.3|6297|6294|149
1591049700000|2020-06-01 22:15:00|6300.2|6297.2|6300.1|6297.1|6300.5|6297.5|6299.2|6296.2|113
1591050000000|2020-06-01 22:20:00|6300.2|6297.2|6299.3|6296.3|6300.4|6297.4|6298.7|6295.7|97
1591050300000|2020-06-01 22:25:00|6299.5|6296.5|6300.4|6297.4|6300.8|6297.8|6298.8|6295.8|151
1591050600000|2020-06-01 22:30:00|6300.3|6297.3|6295.8|6292.8|6300.3|6297.3|6295.7|6292.7|166
1591050900000|2020-06-01 22:35:00|6295.7|6292.7|6295.9|6292.9|6297.1|6294.1|6294.8|6291.9|195
1591051200000|2020-06-01 22:40:00|6295.8|6292.8|6292.8|6289.8|6295.9|6292.9|6292.6|6289.8|171
1591051500000|2020-06-01 22:45:00|6292.9|6289.9|6291.2|6288.2|6293.2|6290.9|6290.8|6288.1|136
1591051800000|2020-06-01 22:50:00|6291.5|6288.5|6291.5|6288.5|6292.2|6289.2|6290.2|6287.2|235
1591052100000|2020-06-01 22:55:00|6291.4|6288.4|6293.1|6290.1|6293.1|6290.1|6291.3|6288.3|89
1591052400000|2020-06-01 23:00:00|6293|6290|6290.8|6287.8|6293|6290|6289.9|6287.3|239
1591052700000|2020-06-01 23:05:00|6290.9|6287.9|6289.7|6286.7|6292.1|6289.1|6289.6|6286.6|227
1591053000000|2020-06-01 23:10:00|6289.6|6286.6|6289.2|6286.2|6291.2|6288.5|6288.6|6286|216
1591053300000|2020-06-01 23:15:00|6289.3|6286.3|6287.5|6284.5|6291.3|6288.5|6287.3|6284.3|203
1591053600000|2020-06-01 23:20:00|6287.4|6284.4|6286.8|6283.8|6289.4|6286.4|6286.6|6283.6|196
1591053900000|2020-06-01 23:25:00|6286.9|6283.9|6286.2|6283.2|6287|6284.2|6285|6282|124
1591054200000|2020-06-01 23:30:00|6286.3|6283.3|6291.3|6289.5|6292.1|6289.6|6286.2|6283.3|186
1591054500000|2020-06-01 23:35:00|6291.2|6289.4|6290.4|6287.4|6293.4|6290.7|6289.5|6287|331
1591054800000|2020-06-01 23:40:00|6290.2|6287.2|6287.8|6284.8|6290.5|6287.7|6287.8|6284.8|152
1591055100000|2020-06-01 23:45:00|6287.7|6284.7|6285.9|6282.9|6288|6285.2|6283.8|6280.8|176
1591055400000|2020-06-01 23:50:00|6286|6283|6283.2|6280.2|6288.1|6285.1|6283.1|6280.1|161
1591055700000|2020-06-01 23:55:00|6283.3|6280.3|6283|6280|6283.6|6280.6|6279.8|6276.8|328
1591056000000|2020-06-02 00:00:00|6283.7|6280.7|6291.6|6288.6|6292.8|6289.8|6283.7|6280.7|453
1591056300000|2020-06-02 00:05:00|6291.5|6288.5|6292.1|6289.1|6296.3|6293.3|6291.3|6288.3|358
1591056600000|2020-06-02 00:10:00|6292.2|6289.2|6298.1|6295.1|6300.1|6297.1|6291.4|6288.4|403
1591056900000|2020-06-02 00:15:00|6298.2|6295.2|6301.2|6298.2|6303.3|6300.3|6298|6295|324
1591057200000|2020-06-02 00:20:00|6301.3|6298.3|6303|6300|6303.6|6300.9|6300.9|6297.9|292
1591057500000|2020-06-02 00:25:00|6302.8|6299.8|6303.6|6300.6|6304.9|6302.4|6301.5|6299.2|259
1591057800000|2020-06-02 00:30:00|6303.5|6300.5|6305.4|6302.4|6306.2|6303.2|6302.7|6300|305
1591058100000|2020-06-02 00:35:00|6305.8|6302.8|6305.4|6302.4|6308.5|6305.5|6304.2|6301.4|307
1591058400000|2020-06-02 00:40:00|6305.3|6302.3|6307.5|6304.5|6308|6305.4|6304.8|6301.8|303
1591058700000|2020-06-02 00:45:00|6307.7|6304.7|6305.4|6302.4|6308.7|6305.7|6304.6|6302|347
1591059000000|2020-06-02 00:50:00|6305.5|6302.5|6301.2|6298.2|6305.7|6303.1|6300.5|6297.9|350
1591059300000|2020-06-02 00:55:00|6301.3|6298.3|6299|6296|6301.9|6299.1|6297.2|6294.2|374
1591059600000|2020-06-02 01:00:00|6299.3|6296.3|6293.9|6290.9|6301|6298|6291.8|6288.8|448
1591059900000|2020-06-02 01:05:00|6294|6291|6294.9|6291.9|6296.5|6294.1|6291.8|6289|291
1591060200000|2020-06-02 01:10:00|6295|6292|6293|6290|6295.6|6293.1|6292.1|6289.6|343
1591060500000|2020-06-02 01:15:00|6293.2|6290.2|6291|6288|6294|6291.4|6290.8|6287.8|429
1591060800000|2020-06-02 01:20:00|6290.9|6287.9|6290.7|6288.9|6292.8|6290|6290.3|6287.3|330
1591061100000|2020-06-02 01:25:00|6291.2|6288.2|6287|6284|6291.2|6288.2|6286.8|6283.8|371
1591061400000|2020-06-02 01:30:00|6287.2|6284.2|6287.9|6284.9|6291.4|6288.4|6287.1|6284.1|395
1591061700000|2020-06-02 01:35:00|6288.1|6285.1|6289|6286|6290|6287.1|6285.6|6282.8|352
1591062000000|2020-06-02 01:40:00|6289.1|6286.1|6289|6286|6291.2|6288.2|6287.3|6284.3|317
1591062300000|2020-06-02 01:45:00|6289.2|6286.2|6283.8|6280.8|6289.6|6286.6|6283.8|6280.8|279
1591062600000|2020-06-02 01:50:00|6283.7|6280.7|6280.8|6277.8|6283.7|6280.7|6278.7|6275.7|394
1591062900000|2020-06-02 01:55:00|6280.9|6277.9|6281.5|6278.5|6282.9|6279.9|6279.9|6277.2|309
1591063200000|2020-06-02 02:00:00|6281.4|6278.4|6281.9|6278.9|6282.2|6279.2|6280.5|6277.6|239
1591063500000|2020-06-02 02:05:00|6282|6279|6282.9|6279.9|6283.9|6280.9|6281.9|6278.9|239
1591063800000|2020-06-02 02:10:00|6282.8|6279.8|6279.4|6276.4|6282.8|6279.8|6278.9|6275.9|340
1591064100000|2020-06-02 02:15:00|6279.3|6276.3|6279.8|6276.8|6280.5|6277.5|6275.4|6272.8|277
1591064400000|2020-06-02 02:20:00|6280|6277|6279.7|6276.7|6280.9|6277.9|6277.6|6275.2|249
1591064700000|2020-06-02 02:25:00|6279.6|6276.6|6277.2|6274.2|6279.6|6276.6|6277.1|6274.1|220
1591065000000|2020-06-02 02:30:00|6277.1|6274.1|6279.2|6276.2|6279.5|6277.1|6276.4|6273.4|291
1591065300000|2020-06-02 02:35:00|6279.1|6276.1|6279|6276|6280.1|6278|6277.8|6275.1|262
1591065600000|2020-06-02 02:40:00|6278.5|6276.7|6280.9|6277.9|6281|6278|6278.1|6275.1|273
1591065900000|2020-06-02 02:45:00|6280.8|6277.8|6279.5|6276.5|6280.9|6277.9|6278.9|6275.9|211
1591066200000|2020-06-02 02:50:00|6279.7|6276.7|6274.6|6272.8|6280|6277.4|6274.5|6271.8|226
1591066500000|2020-06-02 02:55:00|6275.1|6272.1|6276.4|6273.4|6277.6|6274.6|6273.1|6270.7|331
1591066800000|2020-06-02 03:00:00|6276.3|6273.3|6277.7|6274.7|6279|6276|6275.3|6272.9|196
1591067100000|2020-06-02 03:05:00|6277.8|6274.8|6278.9|6275.9|6279.9|6276.9|6277.7|6274.7|183
1591067400000|2020-06-02 03:10:00|6278.8|6275.8|6279.8|6276.8|6280|6277|6277|6274|228
1591067700000|2020-06-02 03:15:00|6279.9|6276.9|6281.1|6278.1|6281.1|6278.6|6279.1|6276.4|214
1591068000000|2020-06-02 03:20:00|6281.2|6278.2|6280.1|6277.1|6281.5|6278.5|6279.1|6276.6|167
1591068300000|2020-06-02 03:25:00|6280.2|6277.2|6280|6277|6280.5|6278|6278.8|6276.1|176
1591068600000|2020-06-02 03:30:00|6280.1|6277.1|6278.3|6276.5|6280.4|6278.2|6278|6275.7|157
1591068900000|2020-06-02 03:35:00|6278.4|6276.6|6276.9|6273.9|6279.3|6276.9|6276.3|6273.9|246
1591069200000|2020-06-02 03:40:00|6276.2|6274.4|6279.1|6277.3|6279.4|6277.3|6276.2|6273.8|261
1591069500000|2020-06-02 03:45:00|6279.6|6276.6|6284.2|6281.2|6284.2|6281.7|6279.4|6276.6|289
1591069800000|2020-06-02 03:50:00|6284.1|6281.1|6283.7|6280.7|6284.2|6281.6|6282.3|6279.9|192
1591070100000|2020-06-02 03:55:00|6283.8|6280.8|6285|6282|6285.1|6282.9|6282.9|6280.6|246
1591070400000|2020-06-02 04:00:00|6284.9|6281.9|6282.6|6280.8|6285.1|6282.8|6282.6|6280|151
1591070700000|2020-06-02 04:05:00|6282.5|6280.7|6283.7|6280.7|6283.7|6281.2|6281.1|6278.6|192
1591071000000|2020-06-02 04:10:00|6283.1|6281.3|6284.5|6281.5|6285.7|6283|6283.1|6280.1|191
1591071300000|2020-06-02 04:15:00|6284.6|6281.6|6282.3|6280.5|6284.7|6282.2|6280.8|6278.5|268
1591071600000|2020-06-02 04:20:00|6282.4|6280.6|6280.9|6277.9|6283|6280.6|6279.4|6277.5|199
1591071900000|2020-06-02 04:25:00|6280.4|6278.6|6283|6279|6283.8|6280.6|6279.1|6276.1|311
1591072200000|2020-06-02 04:30:00|6282.9|6278.9|6287|6284|6287.5|6284.5|6282.3|6278.3|388
1591072500000|2020-06-02 04:35:00|6287.2|6284.2|6284.5|6281.5|6287.2|6284.7|6284.3|6281.4|244
1591072800000|2020-06-02 04:40:00|6284.6|6281.6|6284.5|6281.5|6286.4|6283.7|6283.2|6280.8|311
1591073100000|2020-06-02 04:45:00|6283.8|6282|6284.9|6281.9|6285.1|6282.1|6282.8|6280.6|150
1591073400000|2020-06-02 04:50:00|6285|6282|6285.2|6282.2|6285.7|6282.7|6284.8|6281.8|105
1591073700000|2020-06-02 04:55:00|6285.3|6282.3|6283.4|6280.4|6285.3|6282.3|6282.3|6279.4|169
1591074000000|2020-06-02 05:00:00|6283.5|6280.5|6283.8|6280.8|6285.4|6282.7|6281.3|6278.3|333
1591074300000|2020-06-02 05:05:00|6283.9|6280.9|6285|6282|6285.4|6282.5|6282.4|6279.5|290
1591074600000|2020-06-02 05:10:00|6285.3|6282.3|6290.2|6287.2|6292.1|6289.1|6285.2|6282.2|321
1591074900000|2020-06-02 05:15:00|6290.1|6287.1|6292.1|6289.1|6292.1|6289.1|6289|6286.4|267
1591075200000|2020-06-02 05:20:00|6292.2|6289.2|6289.1|6286.1|6292.3|6289.8|6287.9|6285.6|237
1591075500000|2020-06-02 05:25:00|6289|6286|6291.6|6288.6|6294.4|6291.4|6289|6286|281
1591075800000|2020-06-02 05:30:00|6291.7|6288.7|6292.9|6289.9|6294.6|6291.6|6291.4|6288.4|290
1591076100000|2020-06-02 05:35:00|6292.8|6289.8|6291.7|6288.7|6292.9|6289.9|6290.6|6287.6|233
1591076400000|2020-06-02 05:40:00|6291.8|6288.8|6289.7|6286.7|6292|6289.4|6288.9|6285.9|216
1591076700000|2020-06-02 05:45:00|6289.6|6286.6|6287.9|6284.9|6289.6|6286.6|6287.3|6284.4|304
1591077000000|2020-06-02 05:50:00|6287.3|6285.5|6283.8|6280.8|6288|6285.5|6283.7|6280.7|234
1591077300000|2020-06-02 05:55:00|6283.9|6280.9|6290|6287|6290|6287|6283.7|6280.7|311
1591077600000|2020-06-02 06:00:00|6290.1|6287.1|6290.8|6287.8|6291.3|6288.6|6287.7|6285.1|362
1591077900000|2020-06-02 06:05:00|6290.7|6287.7|6287.9|6284.9|6290.9|6288.3|6286.7|6284|364
1591078200000|2020-06-02 06:10:00|6287.7|6284.7|6283.3|6280.3|6287.8|6285.2|6282.6|6279.9|370
1591078500000|2020-06-02 06:15:00|6283.4|6280.4|6275.7|6272.7|6283.4|6281|6273.9|6271.6|500
1591078800000|2020-06-02 06:20:00|6275.6|6272.6|6277.6|6274.6|6278.4|6276.2|6275|6272.5|398
1591079100000|2020-06-02 06:25:00|6277.5|6274.5|6279.2|6277.4|6280.6|6278.1|6276.7|6274.5|362
1591079400000|2020-06-02 06:30:00|6279.3|6277.5|6279.8|6278|6282.1|6279.5|6278.9|6276.6|389
1591079700000|2020-06-02 06:35:00|6279.7|6277.9|6279.6|6277.8|6283.1|6280.7|6276.1|6273.9|508
1591080000000|2020-06-02 06:40:00|6279.7|6277.9|6280.2|6278.4|6281.5|6279.2|6278.2|6275.9|469
1591080300000|2020-06-02 06:45:00|6280.4|6278.6|6277|6275.2|6282.7|6280.4|6277|6275.2|467
1591080600000|2020-06-02 06:50:00|6277.1|6275.3|6273.5|6271.7|6278.3|6276.5|6272.4|6270|394
1591080900000|2020-06-02 06:55:00|6274.1|6271.1|6272.5|6269.5|6274.4|6272|6270.8|6268.5|485
1591081200000|2020-06-02 07:00:00|6272.3|6269.3|6269|6267.2|6272.8|6270.5|6268.3|6266.5|519
1591081500000|2020-06-02 07:05:00|6269.1|6267.3|6273.5|6271.7|6275.1|6272.8|6268.8|6266.9|505
1591081800000|2020-06-02 07:10:00|6273.6|6271.8|6273|6271.2|6275.5|6273.7|6271.6|6269.3|555
1591082100000|2020-06-02 07:15:00|6273.3|6271.5|6274|6271|6274.3|6272.5|6270.7|6268.8|541
1591082400000|2020-06-02 07:20:00|6273.8|6270.8|6275.2|6273.4|6276.3|6274.1|6271.4|6269.1|498
1591082700000|2020-06-02 07:25:00|6275.1|6273.3|6273.8|6272|6281.3|6278.3|6273.2|6271|421
1591083000000|2020-06-02 07:30:00|6273.6|6271.8|6276.3|6273.3|6280.1|6277.7|6273.5|6271.3|669
1591083300000|2020-06-02 07:35:00|6276.2|6273.2|6272.2|6270.4|6276.2|6274|6270.8|6268.7|599
1591083600000|2020-06-02 07:40:00|6272.1|6270.3|6270.4|6268.6|6272.5|6270.3|6267.4|6265.1|606
1591083900000|2020-06-02 07:45:00|6270.2|6268.4|6268|6266.2|6271.2|6269|6266|6263.9|563
1591084200000|2020-06-02 07:50:00|6267.9|6266.1|6267.3|6265.5|6268.4|6266.4|6264|6262.1|521
1591084500000|2020-06-02 07:55:00|6267.2|6265.4|6269.8|6268|6270.6|6268.4|6265.5|6263.2|491
1591084800000|2020-06-02 08:00:00|6270.4|6267.4|6270.2|6268.4|6271|6268.9|6266.1|6264.3|524
1591085100000|2020-06-02 08:05:00|6270.1|6268.3|6275.2|6272.2|6276.1|6273.7|6269.7|6267.5|597
1591085400000|2020-06-02 08:10:00|6274.5|6272.7|6276.8|6275|6277.7|6275|6272.4|6270.1|505
1591085700000|2020-06-02 08:15:00|6276.9|6275.1|6276.2|6274.4|6279.4|6277.2|6274.6|6272.3|638
1591086000000|2020-06-02 08:20:00|6276.3|6274.5|6281.1|6278.1|6281.3|6279|6275.5|6273.3|732
1591086300000|2020-06-02 08:25:00|6281|6278|6288.7|6285.7|6290.2|6287.2|6279.6|6277.7|625
1591086600000|2020-06-02 08:30:00|6288.4|6285.4|6295.5|6292.5|6296.2|6293.9|6286.8|6283.8|545
1591086900000|2020-06-02 08:35:00|6294.7|6292.9|6296.2|6293.2|6298.1|6295.5|6294.5|6292.1|506
1591087200000|2020-06-02 08:40:00|6296.3|6293.3|6296.7|6293.7|6297.2|6294.7|6293.1|6290.7|474
1591087500000|2020-06-02 08:45:00|6296.8|6293.8|6295.7|6293.9|6297.9|6295.3|6294.5|6292.1|514
1591087800000|2020-06-02 08:50:00|6295.6|6293.8|6295.9|6292.9|6297.8|6295.5|6294.4|6291.9|407
1591088100000|2020-06-02 08:55:00|6295.3|6293.5|6299.1|6296.1|6299.5|6296.9|6293.3|6291|405
1591088400000|2020-06-02 09:00:00|6299.3|6296.3|6301.1|6298.1|6303.8|6301.2|6298.3|6296|565
1591088700000|2020-06-02 09:05:00|6301|6298|6301.6|6299.8|6303|6301.1|6298.9|6296.5|445
1591089000000|2020-06-02 09:10:00|6301.5|6299.7|6301.8|6298.8|6303.8|6301.4|6298.7|6296.2|431
1591089300000|2020-06-02 09:15:00|6301.9|6298.9|6300.5|6297.5|6304.3|6302|6299.1|6296.7|404
1591089600000|2020-06-02 09:20:00|6300.4|6297.4|6301.4|6298.4|6302.8|6300.6|6299|6296.5|430
1591089900000|2020-06-02 09:25:00|6300.8|6299|6304.7|6302.9|6306.3|6304|6300.5|6298.7|430
1591090200000|2020-06-02 09:30:00|6304.9|6301.9|6304.3|6301.3|6306.2|6303.9|6302.5|6300|417
1591090500000|2020-06-02 09:35:00|6304.1|6302.3|6310|6308.2|6311|6308.9|6302.5|6300|466
1591090800000|2020-06-02 09:40:00|6309.9|6308.1|6310.9|6309.1|6313|6310.8|6309.1|6306.5|514
1591091100000|2020-06-02 09:45:00|6310.7|6308.9|6315.9|6312.9|6317.1|6314.5|6309.7|6307.2|504
1591091400000|2020-06-02 09:50:00|6315.8|6312.8|6315.7|6313.9|6317|6314.7|6314.3|6312.1|363
1591091700000|2020-06-02 09:55:00|6315.8|6314|6316.5|6314.7|6319|6317.2|6315.3|6313.2|440
1591092000000|2020-06-02 10:00:00|6316.4|6314.6|6313.3|6311.5|6317|6314.7|6311|6308.6|398
1591092300000|2020-06-02 10:05:00|6313.2|6311.4|6314.2|6312.4|6315.2|6313.3|6310.1|6307.8|423
1591092600000|2020-06-02 10:10:00|6314.1|6312.3|6317.2|6315.4|6317.9|6315.6|6310.2|6307.9|481
1591092900000|2020-06-02 10:15:00|6317.1|6315.3|6316.1|6313.1|6318.2|6316|6313.1|6310.4|505
1591093200000|2020-06-02 10:20:00|6316.2|6313.2|6314.8|6313|6317|6314.7|6313.3|6310.9|419
1591093500000|2020-06-02 10:25:00|6314.5|6312.7|6315.1|6312.1|6316.3|6313.8|6312.6|6310.4|392
1591093800000|2020-06-02 10:30:00|6314.9|6311.9|6316.8|6313.8|6317.2|6314.8|6313.1|6310.7|442
1591094100000|2020-06-02 10:35:00|6316.9|6313.9|6314.3|6312.5|6317.1|6314.1|6313.6|6311.4|325
1591094400000|2020-06-02 10:40:00|6314.2|6312.4|6315.3|6313.5|6317.2|6315|6312.3|6309.9|392
1591094700000|2020-06-02 10:45:00|6315.2|6313.4|6318.3|6316.5|6319.1|6316.6|6315.2|6312.9|360
1591095000000|2020-06-02 10:50:00|6318.2|6316.4|6317.8|6316|6318.9|6316.5|6316.1|6313.8|354
1591095300000|2020-06-02 10:55:00|6318.2|6315.2|6319.5|6317.7|6320.7|6318.7|6316.9|6314.5|379
1591095600000|2020-06-02 11:00:00|6320|6317|6317.6|6315.8|6321.5|6319.2|6317.1|6314.8|419
1591095900000|2020-06-02 11:05:00|6317.7|6315.9|6317.9|6314.9|6318.3|6315.9|6314.6|6312.7|361
1591096200000|2020-06-02 11:10:00|6317.4|6315.6|6316.1|6314.3|6319.1|6316.7|6315.2|6312.9|294
1591096500000|2020-06-02 11:15:00|6316.2|6314.4|6316.1|6313.1|6316.4|6314.4|6314.3|6311.9|300
1591096800000|2020-06-02 11:20:00|6316.2|6313.2|6317|6314|6317.2|6314.7|6313.8|6312|305
1591097100000|2020-06-02 11:25:00|6316.9|6313.9|6312.7|6309.7|6317|6314.1|6307.1|6304.9|475
1591097400000|2020-06-02 11:30:00|6312.6|6309.6|6315.4|6312.4|6315.4|6313|6311.5|6309.2|362
1591097700000|2020-06-02 11:35:00|6315.3|6312.3|6319.4|6316.4|6319.9|6317.3|6314.1|6311.7|307
1591098000000|2020-06-02 11:40:00|6319.5|6316.5|6321.4|6318.4|6321.5|6319.1|6318.2|6315.8|254
1591098300000|2020-06-02 11:45:00|6321.3|6318.3|6325.5|6322.5|6328.6|6326|6320.2|6317.9|449
1591098600000|2020-06-02 11:50:00|6325.4|6322.4|6322.5|6319.5|6328.2|6325.7|6321.2|6318.6|433
1591098900000|2020-06-02 11:55:00|6322.6|6319.6|6321.3|6318.3|6323.7|6321.3|6319.6|6317.1|449
1591099200000|2020-06-02 12:00:00|6321.2|6318.2|6323.4|6321.6|6325.3|6323|6318.9|6316|526
1591099500000|2020-06-02 12:05:00|6323.3|6321.5|6320.1|6317.1|6324|6321.6|6318.5|6316.1|500
1591099800000|2020-06-02 12:10:00|6320.2|6317.2|6321.2|6318.2|6322|6319.8|6317.9|6315.6|423
1591100100000|2020-06-02 12:15:00|6320.5|6318.7|6323.6|6320.6|6325.2|6322.9|6317.8|6315.3|500
1591100400000|2020-06-02 12:20:00|6323.7|6320.7|6318.3|6315.3|6323.7|6320.8|6315|6312.8|639
1591100700000|2020-06-02 12:25:00|6317.5|6315.7|6318.4|6316.6|6321|6318.7|6317.1|6314.8|474
1591101000000|2020-06-02 12:30:00|6318.3|6316.5|6321|6319.2|6321.3|6319.2|6317.3|6314.6|500
1591101300000|2020-06-02 12:35:00|6320.8|6319|6318.8|6317|6323.6|6320.7|6316.7|6313.8|530
1591101600000|2020-06-02 12:40:00|6318.7|6316.9|6319.9|6316.9|6323.9|6321.3|6317.9|6314.9|464
1591101900000|2020-06-02 12:45:00|6319.8|6316.8|6319.6|6317.8|6320.7|6318.5|6317.2|6314.9|460
1591102200000|2020-06-02 12:50:00|6319.5|6317.7|6318|6315|6321.7|6319.2|6315.7|6312.9|469
1591102500000|2020-06-02 12:55:00|6317.5|6314.5|6319.1|6317.3|6322.7|6320|6317.4|6314.4|416
1591102800000|2020-06-02 13:00:00|6319.5|6316.5|6317.6|6315.8|6322.4|6319.8|6317|6314.4|464
1591103100000|2020-06-02 13:05:00|6317.7|6315.9|6317.2|6315.4|6319|6316.9|6314.4|6312|457
1591103400000|2020-06-02 13:10:00|6317.3|6315.5|6318.4|6315.4|6320.3|6317.3|6316.4|6313.9|482
1591103700000|2020-06-02 13:15:00|6318.3|6315.3|6322.1|6319.1|6322.4|6319.4|6316.8|6314.4|387
1591104000000|2020-06-02 13:20:00|6322.2|6319.2|6323.8|6320.8|6323.9|6321.4|6321|6318.1|395
1591104300000|2020-06-02 13:25:00|6323.9|6320.9|6325|6322|6325.4|6322.4|6321.3|6318.3|380
1591104600000|2020-06-02 13:30:00|6325.3|6322.3|6323.2|6320.2|6326.9|6324.3|6321.1|6318.1|498
1591104900000|2020-06-02 13:35:00|6323.1|6320.1|6326|6323|6326|6323.5|6320|6317|442
1591105200000|2020-06-02 13:40:00|6325.8|6322.8|6331.4|6328.4|6332.4|6329.9|6324.7|6322.3|463
1591105500000|2020-06-02 13:45:00|6331.5|6328.5|6327|6324|6331.5|6328.5|6325|6322.3|497
1591105800000|2020-06-02 13:50:00|6326.9|6323.9|6339.2|6336.2|6340.2|6337.4|6326.9|6323.9|551
1591106100000|2020-06-02 13:55:00|6339.1|6336.1|6348.3|6345.3|6348.3|6345.9|6337.3|6335|509
1591106400000|2020-06-02 14:00:00|6348.2|6345.2|6349.5|6346.5|6355.4|6352.8|6347.4|6345|564
1591106700000|2020-06-02 14:05:00|6349.6|6346.6|6354.6|6351.6|6355.3|6352.7|6349.5|6346.5|489
1591107000000|2020-06-02 14:10:00|6354.5|6351.5|6353.3|6350.3|6354.6|6351.8|6350.6|6348.3|575
1591107300000|2020-06-02 14:15:00|6352.8|6351|6360.4|6357.4|6361|6358.7|6352.1|6349.7|606
1591107600000|2020-06-02 14:20:00|6360.5|6357.5|6360.3|6358.5|6362.8|6360|6359.2|6356.3|594
1591107900000|2020-06-02 14:25:00|6360.2|6358.4|6363.4|6360.4|6363.9|6361.6|6359.5|6357.1|589
1591108200000|2020-06-02 14:30:00|6363.5|6360.5|6362.7|6359.7|6366.6|6364.1|6361.3|6358.7|574
1591108500000|2020-06-02 14:35:00|6362.8|6359.8|6366.6|6363.6|6367|6364.7|6361.9|6359.2|439
1591108800000|2020-06-02 14:40:00|6366.7|6363.7|6363.2|6360.2|6367.2|6364.8|6362.5|6360.1|470
1591109100000|2020-06-02 14:45:00|6363.3|6360.3|6357.9|6354.9|6364.2|6361.4|6356.3|6353.8|518
1591109400000|2020-06-02 14:50:00|6357.7|6354.7|6360.6|6357.6|6361.3|6358.8|6356.1|6353.6|490
1591109700000|2020-06-02 14:55:00|6360.5|6357.5|6366.5|6363.5|6368.1|6365.8|6357.1|6354.5|584
1591110000000|2020-06-02 15:00:00|6366.6|6363.6|6359.4|6356.4|6367.4|6365.2|6356.4|6354|664
1591110300000|2020-06-02 15:05:00|6359.3|6356.3|6349.4|6346.4|6359.5|6356.6|6348.3|6345.5|543
1591110600000|2020-06-02 15:10:00|6349.5|6346.5|6350.7|6347.7|6353.9|6350.9|6348.9|6346.3|529
1591110900000|2020-06-02 15:15:00|6350.8|6347.8|6354.4|6351.4|6354.7|6352|6349.7|6347.1|427
1591111200000|2020-06-02 15:20:00|6354.5|6351.5|6353.2|6350.2|6359|6356|6352.3|6349.4|405
1591111500000|2020-06-02 15:25:00|6353.3|6350.3|6346.1|6343.1|6353.3|6350.9|6346|6343|396
1591111800000|2020-06-02 15:30:00|6346.2|6343.2|6348.8|6347|6350.2|6347.6|6344.3|6341.7|401
1591112100000|2020-06-02 15:35:00|6349.4|6346.4|6348.6|6345.6|6351.1|6348.7|6346.5|6344|304
1591112400000|2020-06-02 15:40:00|6348.7|6345.7|6349.4|6346.4|6351.2|6348.8|6348.4|6345.7|349
1591112700000|2020-06-02 15:45:00|6349.3|6346.3|6348.2|6345.2|6350.2|6347.3|6345.9|6343.5|283
1591113000000|2020-06-02 15:50:00|6347.6|6344.6|6344.4|6341.4|6348.8|6345.9|6344.3|6341.3|389
1591113300000|2020-06-02 15:55:00|6344.3|6341.3|6345.3|6342.3|6346|6343.1|6342.9|6339.9|325
1591113600000|2020-06-02 16:00:00|6345.2|6342.2|6346|6343|6347.4|6344.4|6343.2|6340.8|290
1591113900000|2020-06-02 16:05:00|6345.3|6343.5|6346.5|6343.5|6347.4|6344.4|6345.3|6343|191
1591114200000|2020-06-02 16:10:00|6346.4|6343.4|6350.3|6347.3|6350.4|6347.4|6345.9|6343.2|257
1591114500000|2020-06-02 16:15:00|6350.2|6347.2|6352.2|6349.2|6352.3|6349.9|6347.9|6345.5|260
1591114800000|2020-06-02 16:20:00|6352.3|6349.3|6349.1|6346.1|6353.2|6350.6|6349.1|6346.1|243
1591115100000|2020-06-02 16:25:00|6349.2|6346.2|6352.4|6349.4|6352.4|6349.8|6349.2|6346.2|277
1591115400000|2020-06-02 16:30:00|6352.3|6349.3|6352.2|6349.2|6354.4|6351.4|6351.4|6348.6|229
1591115700000|2020-06-02 16:35:00|6352.3|6349.3|6354.3|6351.3|6354.3|6351.5|6351.7|6349.1|276
1591116000000|2020-06-02 16:40:00|6354.4|6351.4|6355.3|6352.3|6356.1|6353.7|6353.6|6351.1|268
1591116300000|2020-06-02 16:45:00|6355.2|6352.2|6354.9|6351.9|6355.7|6353.1|6353.6|6351.2|233
1591116600000|2020-06-02 16:50:00|6355|6352|6351.1|6348.1|6355.4|6352.8|6350.4|6348|260
1591116900000|2020-06-02 16:55:00|6351.2|6348.2|6350.9|6349.1|6352.2|6349.6|6349.4|6346.8|322
1591117200000|2020-06-02 17:00:00|6351|6349.2|6353.5|6350.5|6354.6|6352.1|6350.3|6347.8|276
1591117500000|2020-06-02 17:05:00|6353.6|6350.6|6355.3|6352.3|6355.5|6353.2|6352.2|6349.9|225
1591117800000|2020-06-02 17:10:00|6354.7|6352.9|6357.2|6354.2|6357.7|6355.2|6354|6351.6|228
1591118100000|2020-06-02 17:15:00|6357|6354|6357.9|6356.1|6359.6|6356.6|6355.4|6352.8|243
1591118400000|2020-06-02 17:20:00|6358.9|6355.9|6357.1|6355.3|6359.2|6356.2|6355.9|6353.8|241
1591118700000|2020-06-02 17:25:00|6357.7|6354.7|6357.5|6354.5|6358.2|6355.7|6355.4|6353|227
1591119000000|2020-06-02 17:30:00|6357.4|6354.4|6355.9|6354.1|6358.7|6355.7|6355.8|6353.4|214
1591119300000|2020-06-02 17:35:00|6356|6354.2|6356.4|6353.4|6358.2|6355.6|6354.6|6352.4|225
1591119600000|2020-06-02 17:40:00|6356.3|6353.3|6356.4|6353.4|6357.6|6354.6|6355.2|6352.2|208
1591119900000|2020-06-02 17:45:00|6356.5|6353.5|6355.2|6352.2|6357.5|6354.5|6354.2|6351.2|244
1591120200000|2020-06-02 17:50:00|6355.3|6352.3|6354.2|6351.2|6355.3|6352.3|6353.5|6350.9|192
1591120500000|2020-06-02 17:55:00|6354.3|6351.3|6357.4|6354.4|6357.4|6355|6353.1|6350.7|203
1591120800000|2020-06-02 18:00:00|6357.5|6354.5|6358.5|6355.5|6359.5|6356.7|6356.1|6353.1|257
1591121100000|2020-06-02 18:05:00|6358.4|6355.4|6357.5|6354.5|6358.6|6355.6|6356.1|6353.5|242
1591121400000|2020-06-02 18:10:00|6357.4|6354.4|6359.1|6356.1|6359.4|6356.8|6357.3|6354.3|197
1591121700000|2020-06-02 18:15:00|6359.3|6356.3|6361.4|6358.4|6361.5|6359.1|6358.1|6355.9|216
1591122000000|2020-06-02 18:20:00|6361.3|6358.3|6361.2|6358.2|6361.4|6358.9|6359.6|6357|204
1591122300000|2020-06-02 18:25:00|6361.1|6358.1|6360.3|6357.3|6361.7|6359.3|6359.7|6357|222
1591122600000|2020-06-02 18:30:00|6360.5|6357.5|6358.6|6355.6|6360.8|6358.5|6358|6355.4|240
1591122900000|2020-06-02 18:35:00|6358.4|6355.4|6359.2|6356.2|6359.6|6356.9|6357.8|6355.3|155
1591123200000|2020-06-02 18:40:00|6359.3|6356.3|6361.5|6358.5|6362.4|6359.9|6359|6356.3|159
1591123500000|2020-06-02 18:45:00|6361.7|6358.7|6359.9|6356.9|6361.7|6359.1|6358.2|6355.2|246
1591123800000|2020-06-02 18:50:00|6359.8|6356.8|6364.5|6361.5|6364.5|6361.5|6359.8|6356.8|189
1591124100000|2020-06-02 18:55:00|6364.4|6361.4|6366.3|6363.3|6369.9|6366.9|6364.3|6361.4|332
1591124400000|2020-06-02 19:00:00|6366.6|6363.6|6361.9|6358.9|6366.9|6363.9|6360.9|6358.8|243
1591124700000|2020-06-02 19:05:00|6361.8|6358.8|6359.3|6356.3|6364.3|6361.9|6358.8|6355.9|239
1591125000000|2020-06-02 19:10:00|6359|6356|6358.4|6355.4|6359.5|6356.5|6357.7|6354.7|211
1591125300000|2020-06-02 19:15:00|6358.5|6355.5|6361.3|6358.3|6361.7|6358.7|6358.5|6355.5|213
1591125600000|2020-06-02 19:20:00|6361.2|6358.2|6359.3|6356.3|6362.8|6359.8|6357.9|6355.5|254
1591125900000|2020-06-02 19:25:00|6359.4|6356.4|6361.1|6358.1|6361.5|6358.5|6357|6354.1|298
1591126200000|2020-06-02 19:30:00|6361|6358|6359.5|6357.7|6362.2|6359.7|6359.2|6356.3|277
1591126500000|2020-06-02 19:35:00|6359.6|6357.8|6358.4|6356.6|6360.3|6357.9|6357.4|6354.4|213
1591126800000|2020-06-02 19:40:00|6359.1|6356.1|6360.5|6358.7|6361.6|6359.3|6358.5|6355.9|293
1591127100000|2020-06-02 19:45:00|6360.6|6358.8|6362.3|6359.3|6362.3|6359.6|6359.4|6357|213
1591127400000|2020-06-02 19:50:00|6364|6361|6362.3|6359.3|6365.6|6362.6|6361.2|6358.8|310
1591127700000|2020-06-02 19:55:00|6362.1|6359.1|6361.3|6358.3|6364|6361.6|6360.5|6358|302
1591128000000|2020-06-02 20:00:00|6361.6|6358.6|6359.7|6356.7|6362.1|6359.7|6359.2|6356.7|223
1591128300000|2020-06-02 20:05:00|6359.6|6356.6|6360.5|6358.7|6361|6358.7|6359.1|6356.6|191
1591128600000|2020-06-02 20:10:00|6360.4|6358.6|6363.3|6360.3|6363.3|6360.8|6360.4|6358.1|211
1591128900000|2020-06-02 20:15:00|6363.2|6360.2|6364.2|6361.2|6364.4|6362|6362.7|6359.7|118
1591129200000|2020-06-02 20:20:00|6363.6|6361.8|6364.7|6362.9|6366|6363.5|6363.5|6361.1|114
1591129500000|2020-06-02 20:25:00|6364.6|6362.8|6366|6363|6366.1|6363.1|6363.8|6360.8|150
1591129800000|2020-06-02 20:30:00|6365.9|6362.9|6368.4|6365.4|6368.5|6365.5|6363|6360.4|164
1591130100000|2020-06-02 20:35:00|6368.3|6365.3|6366.1|6364.3|6372.2|6369.2|6366.1|6363.9|206
1591130400000|2020-06-02 20:40:00|6366.2|6364.4|6367|6364|6367.6|6365.4|6365.8|6362.8|120
1591130700000|2020-06-02 20:45:00|6367.1|6364.1|6368.2|6365.2|6368.3|6365.3|6365.6|6362.6|146
1591131000000|2020-06-02 20:50:00|6368.1|6365.1|6370.7|6367.7|6370.7|6367.7|6368|6365|115
1591131300000|2020-06-02 20:55:00|6370.8|6367.8|6372.1|6369.1|6373.1|6370.1|6370.1|6367.1|153
1591131600000|2020-06-02 21:00:00|6372.3|6369.3|6368.5|6365.5|6372.3|6369.3|6368.4|6364.4|38
1591131900000|2020-06-02 21:05:00|6368.7|6364.7|6371.2|6367.2|6372|6368.5|6367.9|6363.9|173
1591132200000|2020-06-02 21:10:00|6371.1|6367.1|6371.8|6367.8|6372.1|6368.1|6364.5|6360.5|216
1591132500000|2020-06-02 21:15:00|6371.7|6367.7|6366.5|6362.5|6372.8|6368.8|6362.1|6358.1|283
1591132800000|2020-06-02 21:20:00|6366.4|6362.4|6371.7|6367.7|6372.3|6368.3|6366.3|6362.3|226
1591133100000|2020-06-02 21:25:00|6371.6|6367.6|6371.3|6367.3|6372.5|6368.5|6368|6364|166
1591133400000|2020-06-02 21:30:00|6371.4|6367.4|6370.9|6366.9|6372.1|6368.1|6370.2|6366.6|114
1591133700000|2020-06-02 21:35:00|6371|6367|6370.7|6366.7|6371.3|6367.3|6369.6|6365.7|145
1591134000000|2020-06-02 21:40:00|6370.8|6366.8|6370.2|6366.2|6370.9|6366.9|6368|6364|173
1591134300000|2020-06-02 21:45:00|6370.4|6366.4|6369.5|6365.7|6371.8|6368.1|6369.1|6365.1|194
1591134600000|2020-06-02 21:50:00|6369.6|6365.8|6368.6|6365.6|6369.8|6366.6|6367.8|6364.8|201
1591134900000|2020-06-02 21:55:00|6368.5|6365.5|6369.5|6366.2|6370.2|6367.2|6367.4|6364.4|222
1591135200000|2020-06-02 22:00:00|6370|6366.3|6374.1|6371.1|6374.3|6371.3|6369.7|6366.3|259
1591135500000|2020-06-02 22:05:00|6374|6371|6368.8|6365.8|6374.2|6371.2|6368|6365|218
1591135800000|2020-06-02 22:10:00|6368.9|6365.9|6370.7|6367.7|6370.9|6367.9|6368.7|6365.7|140
1591136100000|2020-06-02 22:15:00|6370.8|6367.8|6371.2|6368.2|6371.5|6368.5|6370.2|6367.2|88
1591136400000|2020-06-02 22:20:00|6371.1|6368.1|6369.5|6366.5|6371.2|6368.2|6368.7|6365.7|115
1591136700000|2020-06-02 22:25:00|6369.4|6366.4|6371.6|6368.6|6371.7|6368.7|6368.8|6366.1|140
1591137000000|2020-06-02 22:30:00|6371.7|6368.7|6370|6367|6372.1|6369.2|6370|6367|133
1591137300000|2020-06-02 22:35:00|6369.9|6366.9|6367.5|6364.5|6370.2|6367.2|6367.5|6364.5|141
1591137600000|2020-06-02 22:40:00|6367.6|6364.6|6367.4|6364.4|6368.3|6365.6|6367.3|6364.3|121
1591137900000|2020-06-02 22:45:00|6367.2|6364.2|6365.6|6362.6|6368|6365.3|6364.6|6361.8|159
1591138200000|2020-06-02 22:50:00|6365.5|6362.5|6364.4|6361.4|6366|6363|6364.3|6361.3|143
1591138500000|2020-06-02 22:55:00|6364.5|6361.5|6367.3|6364.3|6368.4|6365.4|6364.3|6361.3|124
1591138800000|2020-06-02 23:00:00|6367.4|6364.4|6365|6362|6367.4|6364.4|6364.2|6361.2|151
1591139100000|2020-06-02 23:05:00|6365.1|6362.1|6366.4|6363.4|6367.3|6364.7|6364.2|6361.2|190
1591139400000|2020-06-02 23:10:00|6366.5|6363.5|6367.2|6364.2|6368.6|6365.6|6365.8|6362.8|163
1591139700000|2020-06-02 23:15:00|6367.1|6364.1|6365.2|6362.2|6367.4|6364.9|6363.6|6361.2|171
1591140000000|2020-06-02 23:20:00|6365.3|6362.3|6370.3|6367.3|6371.7|6369.3|6365.2|6362.2|286
1591140300000|2020-06-02 23:25:00|6370.2|6367.2|6371.3|6368.3|6372.4|6369.8|6369.9|6367.2|214
1591140600000|2020-06-02 23:30:00|6371.4|6368.4|6384.3|6381.3|6390.8|6387.8|6371.4|6368.4|474
1591140900000|2020-06-02 23:35:00|6384.2|6381.2|6389.1|6386.1|6389.8|6386.8|6384|6381|379
1591141200000|2020-06-02 23:40:00|6389|6386|6387.1|6384.1|6391.1|6388.1|6386.2|6383.6|371
1591141500000|2020-06-02 23:45:00|6387|6384|6390.3|6387.3|6390.4|6387.4|6387|6384|257
1591141800000|2020-06-02 23:50:00|6390.4|6387.4|6387.1|6384.1|6391.4|6388.4|6387|6384|266
1591142100000|2020-06-02 23:55:00|6387.2|6384.2|6384.5|6381.5|6388.6|6385.6|6384.1|6381.1|273
1591142400000|2020-06-03 00:00:00|6384.3|6381.3|6388.3|6385.3|6390.3|6387.3|6382.4|6379.4|388
1591142700000|2020-06-03 00:05:00|6388.4|6385.4|6387|6384|6389.2|6386.2|6384.9|6381.9|296
1591143000000|2020-06-03 00:10:00|6387.1|6384.1|6387.1|6384.1|6390|6387|6385.5|6382.5|282
1591143300000|2020-06-03 00:15:00|6387|6384|6392.1|6389.1|6394|6391|6387|6384|348
1591143600000|2020-06-03 00:20:00|6392.5|6389.5|6392.3|6389.3|6394.5|6391.7|6391.1|6388.1|306
1591143900000|2020-06-03 00:25:00|6392.2|6389.2|6400.1|6397.1|6400.4|6397.4|6392.2|6389.2|378
1591144200000|2020-06-03 00:30:00|6399.6|6396.6|6399.6|6396.6|6405|6402|6398.9|6395.9|320
1591144500000|2020-06-03 00:35:00|6399.7|6396.7|6401.2|6398.2|6402.4|6399.4|6396.2|6393.2|328
1591144800000|2020-06-03 00:40:00|6401.8|6398.8|6411.7|6408.7|6412.3|6409.3|6400.6|6397.6|409
1591145100000|2020-06-03 00:45:00|6411.6|6408.6|6413.8|6410.8|6416.7|6413.7|6410.2|6407.2|523
1591145400000|2020-06-03 00:50:00|6414.2|6411.2|6412.9|6409.9|6416.2|6413.2|6411.2|6408.2|392
1591145700000|2020-06-03 00:55:00|6412.5|6409.5|6408.9|6405.9|6412.6|6409.6|6408.2|6405.2|344
1591146000000|2020-06-03 01:00:00|6409|6406|6419.3|6416.3|6421.7|6418.7|6408.9|6405.9|442
1591146300000|2020-06-03 01:05:00|6419.2|6416.2|6423.3|6420.3|6425.3|6422.3|6418.6|6415.6|448
1591146600000|2020-06-03 01:10:00|6423.1|6420.1|6424.6|6421.6|6429.8|6426.8|6420.9|6417.9|460
1591146900000|2020-06-03 01:15:00|6424.8|6421.8|6422.1|6419.1|6426.2|6423.2|6419.2|6416.2|447
1591147200000|2020-06-03 01:20:00|6422.2|6419.2|6431.3|6428.3|6432|6429|6422.1|6419.1|412
1591147500000|2020-06-03 01:25:00|6430.9|6427.9|6425.6|6421.6|6432.5|6429.5|6423.7|6420.7|390
1591147800000|2020-06-03 01:30:00|6426.3|6422.3|6415.4|6412.4|6430.9|6427.9|6415|6412|582
1591148100000|2020-06-03 01:35:00|6415.6|6412.6|6415.6|6412.6|6420.4|6417.4|6415.6|6412.6|402
1591148400000|2020-06-03 01:40:00|6415.4|6412.4|6417.5|6414.5|6418.1|6415.1|6413.3|6410.3|415
1591148700000|2020-06-03 01:45:00|6417.9|6414.9|6417.9|6414.9|6424.5|6421.5|6416.8|6413.8|529
1591149000000|2020-06-03 01:50:00|6418|6415|6415.3|6412.3|6421.2|6418.2|6414.9|6411.9|490
1591149300000|2020-06-03 01:55:00|6415.2|6412.2|6415.9|6412.9|6417.8|6414.8|6412.9|6409.9|434
1591149600000|2020-06-03 02:00:00|6416|6413|6408.7|6405.7|6418.4|6415.5|6407.1|6404.4|460
1591149900000|2020-06-03 02:05:00|6408.6|6405.6|6405.3|6402.3|6410.4|6407.9|6403.6|6401.1|445
1591150200000|2020-06-03 02:10:00|6405.2|6402.2|6408.2|6405.2|6410|6407.7|6402.6|6400.2|414
1591150500000|2020-06-03 02:15:00|6407.9|6406.1|6408.5|6405.5|6410.4|6407.8|6407.3|6404.3|336
1591150800000|2020-06-03 02:20:00|6408.3|6405.3|6404|6401|6408.6|6405.6|6402.2|6399.6|412
1591151100000|2020-06-03 02:25:00|6403.3|6401.5|6401.4|6398.4|6404.4|6401.7|6399.5|6397.1|380
1591151400000|2020-06-03 02:30:00|6401.6|6398.6|6405|6402|6405.8|6402.8|6400.5|6398.2|418
1591151700000|2020-06-03 02:35:00|6404.9|6401.9|6404.8|6401.8|6406.1|6403.1|6403|6400.3|313
1591152000000|2020-06-03 02:40:00|6404.7|6401.7|6408.3|6405.3|6408.3|6405.8|6404.1|6401.1|271
1591152300000|2020-06-03 02:45:00|6408.4|6405.4|6404.9|6401.9|6410.5|6407.5|6404.4|6401.9|340
1591152600000|2020-06-03 02:50:00|6405|6402|6411.6|6408.6|6412.5|6409.5|6404.9|6401.9|335
1591152900000|2020-06-03 02:55:00|6411.7|6408.7|6406.8|6405|6412.3|6409.3|6406.8|6404.3|370
1591153200000|2020-06-03 03:00:00|6407.2|6404.2|6410.5|6407.5|6410.6|6408|6405.8|6403.3|337
1591153500000|2020-06-03 03:05:00|6410.6|6407.6|6405|6402|6410.6|6408.1|6403.6|6400.7|362
1591153800000|2020-06-03 03:10:00|6404.9|6401.9|6407.6|6404.6|6407.6|6404.8|6404.5|6401.9|198
1591154100000|2020-06-03 03:15:00|6407.5|6404.5|6410.3|6408.5|6413.2|6410.2|6406.7|6404.1|368
1591154400000|2020-06-03 03:20:00|6410.4|6408.6|6413.1|6410.1|6413.4|6410.5|6409.3|6407|373
1591154700000|2020-06-03 03:25:00|6413.3|6410.3|6412.6|6409.6|6413.6|6410.8|6409.2|6406.5|241
1591155000000|2020-06-03 03:30:00|6411.9|6410.1|6410.8|6409|6413.9|6411.3|6410.8|6408.3|312
1591155300000|2020-06-03 03:35:00|6411.4|6408.4|6416.7|6413.7|6417.6|6415|6410.3|6407.9|317
1591155600000|2020-06-03 03:40:00|6416.6|6413.6|6414.1|6411.1|6416.8|6414.2|6413.3|6410.5|274
1591155900000|2020-06-03 03:45:00|6413.5|6410.5|6413.2|6410.2|6416.6|6413.6|6412.5|6410.2|289
1591156200000|2020-06-03 03:50:00|6413.3|6410.3|6414.8|6413|6416.2|6413.7|6412.5|6410.2|356
1591156500000|2020-06-03 03:55:00|6414.9|6413.1|6418.1|6416.3|6419.2|6417.4|6413.4|6411.1|364
1591156800000|2020-06-03 04:00:00|6418|6416.2|6415.4|6413.6|6418.4|6416.2|6413.8|6411.6|322
1591157100000|2020-06-03 04:05:00|6415.3|6413.5|6412.4|6409.4|6416.9|6414.7|6411.5|6409.1|289
1591157400000|2020-06-03 04:10:00|6412.5|6409.5|6415.2|6412.2|6415.7|6413.3|6410.4|6407.9|300
1591157700000|2020-06-03 04:15:00|6415.1|6412.1|6410.1|6408.3|6415.1|6412.7|6409.3|6406.8|269
1591158000000|2020-06-03 04:20:00|6410.6|6408.8|6411.6|6409.8|6413|6410.7|6410.5|6408.1|245
1591158300000|2020-06-03 04:25:00|6412.4|6409.4|6415.3|6412.3|6415.5|6412.8|6410.5|6408.3|228
1591158600000|2020-06-03 04:30:00|6415.4|6412.4|6412.5|6409.5|6417.3|6414.9|6411.8|6409.4|294
1591158900000|2020-06-03 04:35:00|6412.4|6409.4|6412.7|6409.7|6415.4|6413|6411.6|6409.1|320
1591159200000|2020-06-03 04:40:00|6412|6410.2|6411|6408|6412.7|6410.3|6409.2|6406.6|263
1591159500000|2020-06-03 04:45:00|6410.9|6407.9|6413.2|6410.2|6413.7|6410.8|6410.2|6407.7|236
1591159800000|2020-06-03 04:50:00|6413.3|6410.3|6412|6410.2|6413.6|6410.6|6410.3|6408.1|240
1591160100000|2020-06-03 04:55:00|6411.9|6410.1|6411.7|6409.9|6413|6410.7|6409.9|6407.8|220
1591160400000|2020-06-03 05:00:00|6411.6|6409.8|6413.7|6410.7|6414.2|6411.8|6411.1|6409.1|206
1591160700000|2020-06-03 05:05:00|6413.8|6410.8|6415.3|6412.3|6415.4|6413|6412.3|6409.8|210
1591161000000|2020-06-03 05:10:00|6415.4|6412.4|6416.4|6413.4|6417.7|6415.2|6413.7|6411.8|248
1591161300000|2020-06-03 05:15:00|6416.3|6413.3|6417.4|6414.4|6418.3|6415.8|6415.8|6413|214
1591161600000|2020-06-03 05:20:00|6417.5|6414.5|6415.8|6412.8|6417.5|6415.1|6414|6411.3|264
1591161900000|2020-06-03 05:25:00|6415.9|6412.9|6411.1|6409.3|6415.9|6413.4|6411|6408.6|275
1591162200000|2020-06-03 05:30:00|6411.2|6409.4|6414|6412.2|6415.6|6413.1|6410.1|6407.9|334
1591162500000|2020-06-03 05:35:00|6414.1|6412.3|6415.8|6412.8|6416.8|6414.7|6413.2|6411.4|268
1591162800000|2020-06-03 05:40:00|6415.7|6412.7|6413.1|6410.1|6415.9|6413.4|6411.2|6408.6|277
1591163100000|2020-06-03 05:45:00|6412.7|6409.7|6410.3|6407.3|6414.3|6411.9|6410.3|6407.3|270
1591163400000|2020-06-03 05:50:00|6410.4|6407.4|6411.8|6408.8|6412.1|6409.7|6407.2|6404.9|323
1591163700000|2020-06-03 05:55:00|6411.2|6409.4|6412.4|6409.4|6415.4|6412.4|6409.4|6407|360
1591164000000|2020-06-03 06:00:00|6412.2|6409.2|6413|6410|6417.8|6414.8|6411.2|6408.2|467
1591164300000|2020-06-03 06:05:00|6412.9|6409.9|6417.2|6414.2|6417.8|6415.1|6412.9|6409.9|398
1591164600000|2020-06-03 06:10:00|6417.3|6414.3|6414.4|6411.4|6417.6|6415.2|6412.4|6409.7|393
1591164900000|2020-06-03 06:15:00|6414.3|6411.3|6416.3|6413.3|6416.3|6413.9|6410.9|6408.5|398
1591165200000|2020-06-03 06:20:00|6416.2|6413.2|6415.2|6412.2|6416.5|6414|6412.8|6409.8|299
1591165500000|2020-06-03 06:25:00|6415.1|6412.1|6414.4|6411.4|6415.9|6412.9|6412.1|6409.8|378
1591165800000|2020-06-03 06:30:00|6414.5|6411.5|6414.1|6412.3|6414.7|6412.3|6411.1|6408.8|349
1591166100000|2020-06-03 06:35:00|6413.8|6412|6417|6414|6418|6415.4|6413.8|6412|332
1591166400000|2020-06-03 06:40:00|6416.5|6414.7|6413.4|6411.6|6419.1|6416.9|6413.4|6411.6|375
1591166700000|2020-06-03 06:45:00|6413.6|6411.8|6415|6413.2|6416.6|6414.5|6413.4|6411.3|349
1591167000000|2020-06-03 06:50:00|6415.1|6413.3|6411.5|6408.5|6416.6|6414.3|6411|6408.5|346
1591167300000|2020-06-03 06:55:00|6411.6|6408.6|6415.8|6412.8|6416.4|6414|6410.2|6408.2|336
1591167600000|2020-06-03 07:00:00|6415.5|6412.5|6418.4|6415.4|6419.2|6416.3|6411.5|6409.6|599
1591167900000|2020-06-03 07:05:00|6418.5|6415.5|6419.5|6417.7|6422.2|6419.5|6416.9|6414.8|474
1591168200000|2020-06-03 07:10:00|6419.4|6417.6|6416.4|6413.4|6419.6|6417.8|6414.3|6412.2|509
1591168500000|2020-06-03 07:15:00|6416.7|6413.7|6418.6|6416.8|6420|6417.5|6415|6412.6|437
1591168800000|2020-06-03 07:20:00|6418.7|6416.9|6415.7|6413.9|6420.3|6417.9|6415.3|6413.3|515
1591169100000|2020-06-03 07:25:00|6415.6|6413.8|6418.9|6417.1|6421.1|6418.8|6415.2|6413.4|406
1591169400000|2020-06-03 07:30:00|6419.3|6417.5|6416.6|6414.8|6420|6418.2|6415.5|6413.5|506
1591169700000|2020-06-03 07:35:00|6416.5|6414.7|6416.5|6414.7|6418.2|6415.8|6414.5|6412.5|429
1591170000000|2020-06-03 07:40:00|6416.6|6414.8|6410.6|6408.8|6416.6|6414.8|6408.9|6407.1|522
1591170300000|2020-06-03 07:45:00|6410.5|6408.7|6410.3|6407.3|6413.7|6411.9|6408.2|6405.2|471
1591170600000|2020-06-03 07:50:00|6410.4|6407.4|6408.3|6405.3|6411.3|6408.6|6405.4|6402.9|394
1591170900000|2020-06-03 07:55:00|6408.4|6405.4|6402.3|6400.5|6408.7|6406.5|6401.7|6398.9|461
1591171200000|2020-06-03 08:00:00|6402.2|6400.4|6400.3|6398.5|6405.4|6403.2|6399.7|6397.9|528
1591171500000|2020-06-03 08:05:00|6400.2|6398.4|6387.4|6385.6|6401.7|6399.4|6385.6|6382.8|622
1591171800000|2020-06-03 08:10:00|6387.5|6385.7|6378.7|6376.9|6391.9|6389|6376.7|6374.4|710
1591172100000|2020-06-03 08:15:00|6378.9|6377.1|6382.6|6380.8|6383.5|6381.1|6372.6|6370.3|699
1591172400000|2020-06-03 08:20:00|6383.3|6380.3|6394.2|6391.2|6394.4|6392.1|6382.7|6380.3|702
1591172700000|2020-06-03 08:25:00|6393.8|6392|6396.3|6393.3|6397.3|6395.2|6392.8|6390.2|563
1591173000000|2020-06-03 08:30:00|6396.4|6393.4|6396.1|6394.3|6400.2|6398|6394.9|6392.5|537
1591173300000|2020-06-03 08:35:00|6396.4|6394.6|6395.2|6393.4|6398.1|6395.6|6392.3|6390.3|517
1591173600000|2020-06-03 08:40:00|6395.1|6393.3|6394.1|6391.1|6397.2|6395|6391.8|6389.6|529
1591173900000|2020-06-03 08:45:00|6394|6391|6389.2|6386.2|6394.1|6391.9|6386.9|6384.6|549
1591174200000|2020-06-03 08:50:00|6389.1|6386.1|6390.1|6388.3|6390.7|6388.8|6386.3|6384|458
1591174500000|2020-06-03 08:55:00|6390|6388.2|6385.7|6382.7|6391.7|6389.5|6384.5|6382.2|405
1591174800000|2020-06-03 09:00:00|6385.1|6383.3|6388.4|6385.4|6392.1|6389.8|6385.1|6382.9|476
1591175100000|2020-06-03 09:05:00|6387.5|6385.7|6392.1|6389.1|6392.3|6389.7|6385.6|6383.4|457
1591175400000|2020-06-03 09:10:00|6391.4|6389.6|6393.6|6391.8|6397.1|6394.7|6390.3|6387.8|416
1591175700000|2020-06-03 09:15:00|6393.7|6391.9|6391.9|6390.1|6398.1|6395.8|6390.5|6388.4|450
1591176000000|2020-06-03 09:20:00|6392.4|6389.4|6394.4|6392.6|6397.1|6394.7|6390.4|6388.2|470
1591176300000|2020-06-03 09:25:00|6394.3|6392.5|6397.2|6395.4|6397.9|6395.8|6391.9|6390.1|443
1591176600000|2020-06-03 09:30:00|6397.1|6395.3|6396.3|6393.3|6398.9|6397.1|6392.8|6390.4|465
1591176900000|2020-06-03 09:35:00|6396.2|6393.2|6399.1|6396.1|6401.1|6399.2|6395.6|6393.1|440
1591177200000|2020-06-03 09:40:00|6398.6|6396.8|6397.8|6396|6400.9|6399.1|6396.9|6394.9|337
1591177500000|2020-06-03 09:45:00|6397.1|6395.3|6400.2|6397.2|6401.3|6399.2|6397|6394.7|287
1591177800000|2020-06-03 09:50:00|6400.1|6397.1|6409.8|6408|6410.6|6408.1|6399.4|6397.1|460
1591178100000|2020-06-03 09:55:00|6409.9|6408.1|6407.6|6405.8|6410.2|6408.1|6406|6404.2|364
1591178400000|2020-06-03 10:00:00|6407.8|6406|6400.6|6398.8|6409.8|6407.5|6399.4|6397.1|662
1591178700000|2020-06-03 10:05:00|6400.7|6398.9|6403.8|6402|6405.3|6402.9|6398.7|6396.3|482
1591179000000|2020-06-03 10:10:00|6403.7|6401.9|6403.6|6401.8|6408.9|6406.2|6402.7|6400.3|494
1591179300000|2020-06-03 10:15:00|6403.4|6401.6|6397.8|6396|6404.1|6401.6|6397.3|6395|558
1591179600000|2020-06-03 10:20:00|6397.7|6395.9|6405.5|6403.7|6409.7|6407.4|6397.5|6395.2|479
1591179900000|2020-06-03 10:25:00|6405.6|6403.8|6408.3|6406.5|6409.6|6407.1|6402.2|6399.9|486
1591180200000|2020-06-03 10:30:00|6408.4|6406.6|6404.8|6403|6409.9|6407.3|6403.3|6400.8|447
1591180500000|2020-06-03 10:35:00|6404.7|6402.9|6401.5|6399.7|6406.3|6404.2|6401.4|6398.9|436
1591180800000|2020-06-03 10:40:00|6401.4|6399.6|6404.4|6402.6|6405.8|6403.4|6400.4|6398|372
1591181100000|2020-06-03 10:45:00|6404.5|6402.7|6397.3|6394.3|6405.3|6403.5|6396.5|6394|463
1591181400000|2020-06-03 10:50:00|6397.6|6394.6|6393.2|6391.4|6397.6|6395.6|6391.9|6389.9|444
1591181700000|2020-06-03 10:55:00|6393.3|6391.5|6386.2|6383.2|6394.1|6391.8|6386.1|6383.1|601
1591182000000|2020-06-03 11:00:00|6386.3|6383.3|6394.3|6392.5|6394.7|6392.5|6385.6|6383.1|619
1591182300000|2020-06-03 11:05:00|6394.2|6391.2|6390.5|6388.7|6394.2|6391.6|6388.6|6386.1|512
1591182600000|2020-06-03 11:10:00|6390.4|6388.6|6386|6384.2|6392.5|6390.5|6385.9|6383.5|459
1591182900000|2020-06-03 11:15:00|6385.9|6384.1|6384|6382.2|6386.2|6384.1|6381.4|6379|583
1591183200000|2020-06-03 11:20:00|6384.7|6381.7|6378.4|6376.6|6384.7|6382|6377.3|6374.9|512
1591183500000|2020-06-03 11:25:00|6379.3|6376.3|6373.3|6371.5|6380.1|6378.1|6372.9|6370.3|501
1591183800000|2020-06-03 11:30:00|6373.4|6371.6|6374.8|6373|6375.5|6373.1|6367.2|6364.7|687
1591184100000|2020-06-03 11:35:00|6374.9|6373.1|6379.4|6377.6|6379.5|6377.7|6370.8|6368.4|602
1591184400000|2020-06-03 11:40:00|6379.6|6377.8|6377.8|6376|6380.4|6377.9|6372.9|6370.6|576
1591184700000|2020-06-03 11:45:00|6377.7|6375.9|6382.1|6380.3|6384.1|6381.9|6377.7|6375.5|541
1591185000000|2020-06-03 11:50:00|6382.7|6379.7|6381.3|6379.5|6384.1|6381.7|6379.9|6377.6|461
1591185300000|2020-06-03 11:55:00|6381.4|6379.6|6379.2|6377.4|6385|6382.6|6378.4|6376.1|616
1591185600000|2020-06-03 12:00:00|6379.6|6376.6|6384.2|6381.2|6387.1|6384.8|6379.1|6376.6|598
1591185900000|2020-06-03 12:05:00|6383.6|6381.8|6384.9|6381.9|6385.7|6383.2|6381.7|6379.1|427
1591186200000|2020-06-03 12:10:00|6385|6382|6386.1|6382.1|6388.4|6386.1|6384.4|6381.4|369
1591186500000|2020-06-03 12:15:00|6386.5|6382.5|6394.3|6391.3|6394.3|6392.3|6386.1|6382.5|559
1591186800000|2020-06-03 12:20:00|6394|6391|6405.2|6402.2|6405.2|6402.2|6389.2|6386.4|624
1591187100000|2020-06-03 12:25:00|6405.1|6402.1|6400.2|6397.2|6405.9|6403.3|6398.8|6396.5|585
1591187400000|2020-06-03 12:30:00|6399.9|6398.1|6401.3|6399.5|6405.8|6403.5|6399.4|6397|610
1591187700000|2020-06-03 12:35:00|6401.4|6399.6|6395|6393.2|6404.1|6402|6395|6392.7|546
1591188000000|2020-06-03 12:40:00|6396.2|6393.6|6390.2|6388.4|6398.4|6396.5|6390.2|6387.9|548
1591188300000|2020-06-03 12:45:00|6390.3|6388.5|6393.5|6390.5|6393.9|6391.9|6389.3|6387.1|590
1591188600000|2020-06-03 12:50:00|6392.9|6391.1|6399.3|6397.5|6400|6397.8|6392.9|6390.9|464
1591188900000|2020-06-03 12:55:00|6400|6397|6397|6394|6403.7|6401|6393|6390.3|613
1591189200000|2020-06-03 13:00:00|6396.7|6393.7|6395.9|6392.9|6399.7|6397.5|6394.5|6391.9|487
1591189500000|2020-06-03 13:05:00|6396|6393|6401.2|6399.4|6403|6400.6|6393.4|6391|539
1591189800000|2020-06-03 13:10:00|6401.1|6399.3|6399.1|6397.3|6402.4|6400|6397.3|6395.5|539
1591190100000|2020-06-03 13:15:00|6399.7|6396.7|6405.2|6403.4|6405.7|6403.5|6398.6|6396.3|559
1591190400000|2020-06-03 13:20:00|6405.8|6402.8|6407.3|6405.5|6410.3|6407.6|6404.2|6401.9|663
1591190700000|2020-06-03 13:25:00|6407.2|6405.4|6392.9|6389.9|6413|6411|6392.9|6389.9|663
1591191000000|2020-06-03 13:30:00|6393|6390|6410.6|6407.6|6412.1|6409.1|6390.2|6387.2|787
1591191300000|2020-06-03 13:35:00|6410.9|6407.9|6399.9|6396.9|6411.3|6409|6396.5|6394.1|834
1591191600000|2020-06-03 13:40:00|6399.8|6396.8|6395.7|6392.7|6403.2|6400.9|6393.2|6390.9|740
1591191900000|2020-06-03 13:45:00|6395.9|6392.9|6396.8|6393.8|6400.1|6397.5|6395|6392.1|670
1591192200000|2020-06-03 13:50:00|6396.9|6393.9|6403.8|6402|6408.1|6405.6|6396.5|6393.9|728
1591192500000|2020-06-03 13:55:00|6403.9|6402.1|6409.7|6406.2|6412.6|6409.6|6403.2|6400.8|646
1591192800000|2020-06-03 14:00:00|6407.8|6403.8|6416.2|6413.2|6423.8|6421.3|6407.3|6403.3|852
1591193100000|2020-06-03 14:05:00|6416.3|6413.3|6413.7|6411.9|6419.8|6417.4|6412.5|6409.9|805
1591193400000|2020-06-03 14:10:00|6414.6|6411.6|6407.9|6406.1|6415.2|6412.8|6406|6403.7|828
1591193700000|2020-06-03 14:15:00|6408.2|6406.4|6418.4|6415.4|6419.9|6417.6|6407.3|6404.8|774
1591194000000|2020-06-03 14:20:00|6418.7|6415.7|6413.8|6410.8|6419|6416.4|6409.1|6406.8|685
1591194300000|2020-06-03 14:25:00|6413.7|6410.7|6419.2|6416.2|6422.5|6419.6|6410.8|6408.6|770
1591194600000|2020-06-03 14:30:00|6419|6416|6425.3|6422.3|6427.9|6425.3|6417.3|6415.5|758
1591194900000|2020-06-03 14:35:00|6425.5|6422.5|6425.3|6423.5|6426.2|6423.5|6421.3|6419.1|609
1591195200000|2020-06-03 14:40:00|6424.6|6422.3|6428.3|6426.5|6428.4|6426.6|6421.3|6418.9|686
1591195500000|2020-06-03 14:45:00|6428.4|6426.6|6430.5|6428.7|6432.2|6430.2|6426|6423.2|673
1591195800000|2020-06-03 14:50:00|6430.6|6428.8|6428.8|6425.8|6431.5|6429.4|6424|6421|743
1591196100000|2020-06-03 14:55:00|6428.4|6426.6|6425.5|6423.7|6431.2|6428.7|6421.1|6418.8|750
1591196400000|2020-06-03 15:00:00|6425.2|6423.4|6424.4|6422.6|6427.5|6425.7|6422.4|6420|648
1591196700000|2020-06-03 15:05:00|6424.5|6422.7|6431.9|6428.9|6432.4|6430|6424.5|6422.2|616
1591197000000|2020-06-03 15:10:00|6431.8|6428.8|6433.1|6431.3|6434.4|6432.4|6429.8|6427.8|539
1591197300000|2020-06-03 15:15:00|6432.7|6430.9|6436.7|6434.9|6439.3|6437.2|6432.5|6430.2|583
1591197600000|2020-06-03 15:20:00|6436.6|6434.8|6435.4|6433.6|6437.3|6434.9|6432.2|6429.9|443
1591197900000|2020-06-03 15:25:00|6435.5|6433.7|6436.9|6433.9|6438.1|6435.5|6433.3|6431.1|446
1591198200000|2020-06-03 15:30:00|6436.2|6434.4|6443.1|6440.1|6443.1|6440.8|6434.3|6432|492
1591198500000|2020-06-03 15:35:00|6442.5|6440.7|6443.5|6441.7|6445.3|6442.8|6439.9|6436.9|537
1591198800000|2020-06-03 15:40:00|6444.6|6441.6|6437.4|6435.6|6445.2|6442.9|6437.4|6435.6|511
1591199100000|2020-06-03 15:45:00|6437.5|6435.7|6433|6431.2|6438.3|6435.7|6430.4|6427.9|557
1591199400000|2020-06-03 15:50:00|6433.1|6431.3|6438.6|6436.8|6441.2|6438.6|6433|6431.2|456
1591199700000|2020-06-03 15:55:00|6439.4|6436.4|6437.1|6434.1|6440.1|6437.7|6434.2|6431.6|478
1591200000000|2020-06-03 16:00:00|6437|6434|6436.6|6433.6|6438.8|6436.3|6433|6430.6|485
1591200300000|2020-06-03 16:05:00|6436.7|6433.7|6436.4|6433.4|6440.9|6438.5|6435.3|6432.8|392
1591200600000|2020-06-03 16:10:00|6436.5|6433.5|6439.6|6436.6|6440.6|6438.2|6435.7|6433.5|334
1591200900000|2020-06-03 16:15:00|6439.5|6436.5|6438.4|6435.4|6439.6|6437.5|6435.6|6433.3|394
1591201200000|2020-06-03 16:20:00|6438.3|6435.3|6435.9|6434.1|6439.5|6436.6|6434.8|6432.5|398
1591201500000|2020-06-03 16:25:00|6436|6434.2|6435.6|6432.6|6436.5|6434.7|6432.5|6429.9|424
1591201800000|2020-06-03 16:30:00|6435.1|6433.3|6435.1|6433.3|6435.8|6433.5|6431.3|6428.8|451
1591202100000|2020-06-03 16:35:00|6435.9|6432.9|6434.2|6431.2|6438|6435.4|6433.2|6431.1|411
1591202400000|2020-06-03 16:40:00|6434.3|6431.3|6434.3|6431.3|6435.1|6432.6|6431.5|6428.9|413
1591202700000|2020-06-03 16:45:00|6434.2|6431.2|6432.1|6429.1|6434.2|6431.8|6429.5|6427.7|375
1591203000000|2020-06-03 16:50:00|6432|6429|6433.3|6431.5|6435.1|6432.7|6431.5|6428.9|389
1591203300000|2020-06-03 16:55:00|6433.4|6431.6|6431.2|6429.4|6433.4|6431.6|6429.1|6426.6|382
1591203600000|2020-06-03 17:00:00|6431.8|6428.8|6429.2|6427.4|6433|6430.7|6428.2|6425.9|438
1591203900000|2020-06-03 17:05:00|6429.1|6427.3|6430.5|6427.5|6431|6428.6|6428.2|6425.8|350
1591204200000|2020-06-03 17:10:00|6430.6|6427.6|6430.9|6427.9|6432.1|6429.5|6429.4|6426.8|231
1591204500000|2020-06-03 17:15:00|6431|6428|6431|6428|6432|6429|6429.1|6426.4|273
1591204800000|2020-06-03 17:20:00|6430.9|6427.9|6431.8|6428.8|6431.8|6429.3|6430.1|6427.7|267
1591205100000|2020-06-03 17:25:00|6431.7|6428.7|6430.3|6428.5|6432.1|6429.7|6429.3|6426.9|259
1591205400000|2020-06-03 17:30:00|6430.4|6428.6|6431|6429.2|6432.9|6430.6|6429.5|6427.4|204
1591205700000|2020-06-03 17:35:00|6430.9|6429.1|6430.9|6427.9|6432.2|6429.9|6430.2|6427.7|254
1591206000000|2020-06-03 17:40:00|6430.3|6428.5|6428.5|6425.5|6431|6428.6|6427.8|6425|306
1591206300000|2020-06-03 17:45:00|6427.9|6426.1|6427.4|6425.6|6429|6426.6|6427.3|6424.3|208
1591206600000|2020-06-03 17:50:00|6428|6425|6429.2|6427.4|6431.1|6428.7|6426.2|6423.7|316
1591206900000|2020-06-03 17:55:00|6429.8|6426.8|6430.2|6428.4|6431.3|6428.7|6428.1|6425.3|219
1591207200000|2020-06-03 18:00:00|6430.3|6428.5|6432.9|6429.9|6433.1|6430.3|6428.8|6426.4|337
1591207500000|2020-06-03 18:05:00|6432.8|6429.8|6428.9|6427.1|6433.6|6430.6|6428.3|6425.9|236
1591207800000|2020-06-03 18:10:00|6429.5|6426.5|6429|6426|6430.3|6427.8|6427.9|6425.5|264
1591208100000|2020-06-03 18:15:00|6428.9|6425.9|6430.9|6427.9|6431.6|6429.2|6427.7|6425.3|256
1591208400000|2020-06-03 18:20:00|6431|6428|6429|6427.2|6431|6428.5|6427|6424.6|332
1591208700000|2020-06-03 18:25:00|6429.3|6426.3|6429.1|6426.1|6430|6427.5|6428|6425.6|229
1591209000000|2020-06-03 18:30:00|6429.2|6426.2|6431|6428|6431.1|6428.6|6428.3|6425.9|237
1591209300000|2020-06-03 18:35:00|6431.1|6428.1|6432.6|6429.6|6434|6431.6|6431|6428|288
1591209600000|2020-06-03 18:40:00|6432.7|6429.7|6431.5|6429.7|6433.3|6430.9|6430|6427.6|266
1591209900000|2020-06-03 18:45:00|6431.6|6429.8|6433.2|6430.2|6433.8|6431.5|6431|6429|204
1591210200000|2020-06-03 18:50:00|6432.5|6430.7|6432.8|6429.8|6434.5|6432.4|6431.5|6429|187
1591210500000|2020-06-03 18:55:00|6432.7|6429.7|6433.6|6430.6|6435.5|6432.7|6432.1|6429.7|275
1591210800000|2020-06-03 19:00:00|6433.3|6430.3|6432.2|6429.2|6433.6|6430.6|6430.1|6427.7|322
1591211100000|2020-06-03 19:05:00|6432.1|6429.1|6434|6431|6435|6432.5|6432.1|6429.1|204
1591211400000|2020-06-03 19:10:00|6434.3|6431.3|6434.3|6431.3|6435|6432.5|6431.6|6429|261
1591211700000|2020-06-03 19:15:00|6434|6431|6433.5|6430.5|6434|6431.6|6431.3|6428.6|246
1591212000000|2020-06-03 19:20:00|6433.4|6430.4|6431.8|6428.8|6433.8|6430.8|6429.8|6427.1|371
1591212300000|2020-06-03 19:25:00|6431.1|6429.3|6435.8|6432.8|6436.2|6433.9|6431.1|6428.7|253
1591212600000|2020-06-03 19:30:00|6435.7|6432.7|6436|6433|6436.9|6434.2|6433.3|6430.8|316
1591212900000|2020-06-03 19:35:00|6436.1|6433.1|6436.3|6434.5|6437.1|6434.7|6433.7|6431.3|341
1591213200000|2020-06-03 19:40:00|6436.2|6434.4|6437.8|6434.8|6438.9|6436.4|6435.3|6432.9|323
1591213500000|2020-06-03 19:45:00|6437.7|6434.7|6439.8|6436.8|6441.9|6438.9|6434|6431.6|340
1591213800000|2020-06-03 19:50:00|6439.9|6436.9|6436.9|6433.9|6441.1|6438.5|6435.6|6433.2|405
1591214100000|2020-06-03 19:55:00|6436.8|6433.8|6432.4|6430.6|6437.1|6434.4|6432|6429|403
1591214400000|2020-06-03 20:00:00|6433|6430|6431.7|6428.7|6433.8|6431.5|6430.1|6427.3|383
1591214700000|2020-06-03 20:05:00|6432.4|6429.4|6430.8|6427.8|6432.8|6430.4|6429.5|6427.1|206
1591215000000|2020-06-03 20:10:00|6430.9|6427.9|6429.8|6426.8|6430.9|6427.9|6428.5|6426.1|173
1591215300000|2020-06-03 20:15:00|6429.5|6427.7|6428.9|6427.1|6430.1|6428|6428.4|6425.9|105
1591215600000|2020-06-03 20:20:00|6428.8|6427|6428|6425|6429.5|6427.3|6427.1|6424.9|138
1591215900000|2020-06-03 20:25:00|6428.1|6425.1|6426.2|6424.4|6428.1|6425.5|6426|6423.7|112
1591216200000|2020-06-03 20:30:00|6426.1|6424.3|6426.9|6423.9|6427.6|6425.7|6425.2|6422.7|168
1591216500000|2020-06-03 20:35:00|6426.3|6424.5|6425.4|6423.6|6426.6|6424.6|6424.5|6421.9|183
1591216800000|2020-06-03 20:40:00|6425.3|6423.5|6427.5|6424.5|6427.9|6425.6|6424.7|6422.2|156
1591217100000|2020-06-03 20:45:00|6427.7|6424.7|6427.8|6424.8|6428.5|6425.5|6427|6424|172
1591217400000|2020-06-03 20:50:00|6427.9|6424.9|6427.2|6424.2|6428.2|6425.5|6426.3|6423.7|197
1591217700000|2020-06-03 20:55:00|6427.1|6424.1|6423.3|6420.2|6427.6|6424.6|6423.3|6419.7|130
1591218000000|2020-06-03 21:00:00|6423.5|6419.5|6422.9|6418.9|6424.5|6421.1|6422.6|6418.6|38
1591218300000|2020-06-03 21:05:00|6423.2|6419.2|6424.3|6420.3|6426.6|6422.6|6422.9|6418.9|161
1591218600000|2020-06-03 21:10:00|6424.4|6420.4|6425.6|6421.6|6426.4|6422.4|6423.6|6419.7|138
1591218900000|2020-06-03 21:15:00|6425.3|6421.3|6423.5|6419.5|6425.8|6421.8|6423.2|6419.2|147
1591219200000|2020-06-03 21:20:00|6423.7|6419.7|6423.3|6420|6424.6|6420.7|6420.4|6416.4|215
1591219500000|2020-06-03 21:25:00|6423.1|6420.1|6422.7|6419.7|6424.1|6420.3|6422.5|6419.3|190
1591219800000|2020-06-03 21:30:00|6423.4|6420.1|6423|6419.8|6424.5|6420.6|6422.2|6419.2|216
1591220100000|2020-06-03 21:35:00|6422.9|6419.9|6423.6|6419.7|6424|6420.8|6422.9|6419.6|181
1591220400000|2020-06-03 21:40:00|6423.5|6419.8|6423.5|6420.1|6424.1|6420.6|6421.4|6418.4|213
1591220700000|2020-06-03 21:45:00|6423.3|6420.2|6423.1|6419.3|6423.8|6420.6|6422.6|6419.1|214
1591221000000|2020-06-03 21:50:00|6423.2|6419.4|6423.1|6419.2|6423.6|6420.1|6422.3|6418.8|208
1591221300000|2020-06-03 21:55:00|6423|6419.4|6424.2|6420.7|6424.7|6421.2|6422.9|6419.2|211
1591221600000|2020-06-03 22:00:00|6424.4|6420.8|6425.8|6422.8|6426|6423|6423.9|6420.8|331
1591221900000|2020-06-03 22:05:00|6425.7|6422.7|6422.7|6419.7|6426.6|6423.6|6421.4|6418.4|220
1591222200000|2020-06-03 22:10:00|6422.6|6419.6|6420.8|6417.8|6422.8|6419.8|6420.5|6417.5|182
1591222500000|2020-06-03 22:15:00|6420.7|6417.7|6420.6|6417.6|6422.3|6419.3|6420.4|6417.4|157
1591222800000|2020-06-03 22:20:00|6420.7|6417.7|6421.8|6418.8|6422.2|6419.2|6420.6|6417.6|107
1591223100000|2020-06-03 22:25:00|6421.7|6418.7|6421.3|6418.3|6421.8|6418.8|6420.9|6417.9|136
1591223400000|2020-06-03 22:30:00|6421.4|6418.4|6423.8|6420.8|6423.8|6420.8|6421|6418|160
1591223700000|2020-06-03 22:35:00|6423.7|6420.7|6424.4|6421.4|6424.7|6421.7|6423|6420|155
1591224000000|2020-06-03 22:40:00|6424.5|6421.5|6426.5|6423.5|6426.7|6423.7|6424.3|6421.3|130
1591224300000|2020-06-03 22:45:00|6426.4|6423.4|6426.2|6423.2|6427.5|6424.9|6424.6|6421.7|165
1591224600000|2020-06-03 22:50:00|6426.5|6423.5|6430.9|6427.9|6431|6428|6426.1|6423.3|206
1591224900000|2020-06-03 22:55:00|6430.8|6427.8|6430.4|6427.4|6431.8|6428.8|6429.5|6427|181
1591225200000|2020-06-03 23:00:00|6430.3|6427.3|6428.1|6425.1|6431|6428.4|6426.9|6424.4|271
1591225500000|2020-06-03 23:05:00|6428|6425|6429.3|6426.3|6431.7|6428.7|6427.4|6425|243
1591225800000|2020-06-03 23:10:00|6429.2|6426.2|6428.7|6425.7|6430|6427.5|6428.1|6425.6|169
1591226100000|2020-06-03 23:15:00|6429.1|6426.1|6427.7|6424.7|6429.3|6426.8|6426.5|6424.2|177
1591226400000|2020-06-03 23:20:00|6427.6|6424.6|6427.7|6424.7|6428.5|6425.7|6426.1|6423.7|280
1591226700000|2020-06-03 23:25:00|6427.6|6424.6|6428.5|6425.5|6429.8|6427.4|6427.1|6424.3|298
1591227000000|2020-06-03 23:30:00|6428.6|6425.6|6429.3|6427.5|6430.1|6428.1|6428.2|6425.6|201
1591227300000|2020-06-03 23:35:00|6429.9|6426.9|6432.8|6429.8|6434.1|6431.6|6429.3|6426.9|306
1591227600000|2020-06-03 23:40:00|6432.9|6429.9|6430.8|6427.8|6432.9|6430.5|6429|6426.5|225
1591227900000|2020-06-03 23:45:00|6430.7|6427.7|6431.6|6428.6|6432.9|6430.5|6430.1|6427.7|260
1591228200000|2020-06-03 23:50:00|6431.7|6428.7|6430.7|6427.7|6431.8|6429.3|6429.1|6426.7|206
1591228500000|2020-06-03 23:55:00|6430.6|6427.6|6429|6426|6431.9|6429.1|6428.3|6425.9|263
1591142400000|2020-06-03 00:00:00|6384.3|6381.3|6388.3|6385.3|6390.3|6387.3|6382.4|6379.4|388
1591142700000|2020-06-03 00:05:00|6388.4|6385.4|6387|6384|6389.2|6386.2|6384.9|6381.9|296
1591143000000|2020-06-03 00:10:00|6387.1|6384.1|6387.1|6384.1|6390|6387|6385.5|6382.5|282
1591143300000|2020-06-03 00:15:00|6387|6384|6392.1|6389.1|6394|6391|6387|6384|348
1591143600000|2020-06-03 00:20:00|6392.5|6389.5|6392.3|6389.3|6394.5|6391.7|6391.1|6388.1|306
1591143900000|2020-06-03 00:25:00|6392.2|6389.2|6400.1|6397.1|6400.4|6397.4|6392.2|6389.2|378
1591144200000|2020-06-03 00:30:00|6399.6|6396.6|6399.6|6396.6|6405|6402|6398.9|6395.9|320
1591144500000|2020-06-03 00:35:00|6399.7|6396.7|6401.2|6398.2|6402.4|6399.4|6396.2|6393.2|328
1591144800000|2020-06-03 00:40:00|6401.8|6398.8|6411.7|6408.7|6412.3|6409.3|6400.6|6397.6|409
1591145100000|2020-06-03 00:45:00|6411.6|6408.6|6413.8|6410.8|6416.7|6413.7|6410.2|6407.2|523
1591145400000|2020-06-03 00:50:00|6414.2|6411.2|6412.9|6409.9|6416.2|6413.2|6411.2|6408.2|392
1591145700000|2020-06-03 00:55:00|6412.5|6409.5|6408.9|6405.9|6412.6|6409.6|6408.2|6405.2|344
1591146000000|2020-06-03 01:00:00|6409|6406|6419.3|6416.3|6421.7|6418.7|6408.9|6405.9|442
1591146300000|2020-06-03 01:05:00|6419.2|6416.2|6423.3|6420.3|6425.3|6422.3|6418.6|6415.6|448
1591146600000|2020-06-03 01:10:00|6423.1|6420.1|6424.6|6421.6|6429.8|6426.8|6420.9|6417.9|460
1591146900000|2020-06-03 01:15:00|6424.8|6421.8|6422.1|6419.1|6426.2|6423.2|6419.2|6416.2|447
1591147200000|2020-06-03 01:20:00|6422.2|6419.2|6431.3|6428.3|6432|6429|6422.1|6419.1|412
1591147500000|2020-06-03 01:25:00|6430.9|6427.9|6425.6|6421.6|6432.5|6429.5|6423.7|6420.7|390
1591147800000|2020-06-03 01:30:00|6426.3|6422.3|6415.4|6412.4|6430.9|6427.9|6415|6412|582
1591148100000|2020-06-03 01:35:00|6415.6|6412.6|6415.6|6412.6|6420.4|6417.4|6415.6|6412.6|402
1591148400000|2020-06-03 01:40:00|6415.4|6412.4|6417.5|6414.5|6418.1|6415.1|6413.3|6410.3|415
1591148700000|2020-06-03 01:45:00|6417.9|6414.9|6417.9|6414.9|6424.5|6421.5|6416.8|6413.8|529
1591149000000|2020-06-03 01:50:00|6418|6415|6415.3|6412.3|6421.2|6418.2|6414.9|6411.9|490
1591149300000|2020-06-03 01:55:00|6415.2|6412.2|6415.9|6412.9|6417.8|6414.8|6412.9|6409.9|434
1591149600000|2020-06-03 02:00:00|6416|6413|6408.7|6405.7|6418.4|6415.5|6407.1|6404.4|460
1591149900000|2020-06-03 02:05:00|6408.6|6405.6|6405.3|6402.3|6410.4|6407.9|6403.6|6401.1|445
1591150200000|2020-06-03 02:10:00|6405.2|6402.2|6408.2|6405.2|6410|6407.7|6402.6|6400.2|414
1591150500000|2020-06-03 02:15:00|6407.9|6406.1|6408.5|6405.5|6410.4|6407.8|6407.3|6404.3|336
1591150800000|2020-06-03 02:20:00|6408.3|6405.3|6404|6401|6408.6|6405.6|6402.2|6399.6|412
1591151100000|2020-06-03 02:25:00|6403.3|6401.5|6401.4|6398.4|6404.4|6401.7|6399.5|6397.1|380
1591151400000|2020-06-03 02:30:00|6401.6|6398.6|6405|6402|6405.8|6402.8|6400.5|6398.2|418
1591151700000|2020-06-03 02:35:00|6404.9|6401.9|6404.8|6401.8|6406.1|6403.1|6403|6400.3|313
1591152000000|2020-06-03 02:40:00|6404.7|6401.7|6408.3|6405.3|6408.3|6405.8|6404.1|6401.1|271
1591152300000|2020-06-03 02:45:00|6408.4|6405.4|6404.9|6401.9|6410.5|6407.5|6404.4|6401.9|340
1591152600000|2020-06-03 02:50:00|6405|6402|6411.6|6408.6|6412.5|6409.5|6404.9|6401.9|335
1591152900000|2020-06-03 02:55:00|6411.7|6408.7|6406.8|6405|6412.3|6409.3|6406.8|6404.3|370
1591153200000|2020-06-03 03:00:00|6407.2|6404.2|6410.5|6407.5|6410.6|6408|6405.8|6403.3|337
1591153500000|2020-06-03 03:05:00|6410.6|6407.6|6405|6402|6410.6|6408.1|6403.6|6400.7|362
1591153800000|2020-06-03 03:10:00|6404.9|6401.9|6407.6|6404.6|6407.6|6404.8|6404.5|6401.9|198
1591154100000|2020-06-03 03:15:00|6407.5|6404.5|6410.3|6408.5|6413.2|6410.2|6406.7|6404.1|368
1591154400000|2020-06-03 03:20:00|6410.4|6408.6|6413.1|6410.1|6413.4|6410.5|6409.3|6407|373
1591154700000|2020-06-03 03:25:00|6413.3|6410.3|6412.6|6409.6|6413.6|6410.8|6409.2|6406.5|241
1591155000000|2020-06-03 03:30:00|6411.9|6410.1|6410.8|6409|6413.9|6411.3|6410.8|6408.3|312
1591155300000|2020-06-03 03:35:00|6411.4|6408.4|6416.7|6413.7|6417.6|6415|6410.3|6407.9|317
1591155600000|2020-06-03 03:40:00|6416.6|6413.6|6414.1|6411.1|6416.8|6414.2|6413.3|6410.5|274
1591155900000|2020-06-03 03:45:00|6413.5|6410.5|6413.2|6410.2|6416.6|6413.6|6412.5|6410.2|289
1591156200000|2020-06-03 03:50:00|6413.3|6410.3|6414.8|6413|6416.2|6413.7|6412.5|6410.2|356
1591156500000|2020-06-03 03:55:00|6414.9|6413.1|6418.1|6416.3|6419.2|6417.4|6413.4|6411.1|364
1591156800000|2020-06-03 04:00:00|6418|6416.2|6415.4|6413.6|6418.4|6416.2|6413.8|6411.6|322
1591157100000|2020-06-03 04:05:00|6415.3|6413.5|6412.4|6409.4|6416.9|6414.7|6411.5|6409.1|289
1591157400000|2020-06-03 04:10:00|6412.5|6409.5|6415.2|6412.2|6415.7|6413.3|6410.4|6407.9|300
1591157700000|2020-06-03 04:15:00|6415.1|6412.1|6410.1|6408.3|6415.1|6412.7|6409.3|6406.8|269
1591158000000|2020-06-03 04:20:00|6410.6|6408.8|6411.6|6409.8|6413|6410.7|6410.5|6408.1|245
1591158300000|2020-06-03 04:25:00|6412.4|6409.4|6415.3|6412.3|6415.5|6412.8|6410.5|6408.3|228
1591158600000|2020-06-03 04:30:00|6415.4|6412.4|6412.5|6409.5|6417.3|6414.9|6411.8|6409.4|294
1591158900000|2020-06-03 04:35:00|6412.4|6409.4|6412.7|6409.7|6415.4|6413|6411.6|6409.1|320
1591159200000|2020-06-03 04:40:00|6412|6410.2|6411|6408|6412.7|6410.3|6409.2|6406.6|263
1591159500000|2020-06-03 04:45:00|6410.9|6407.9|6413.2|6410.2|6413.7|6410.8|6410.2|6407.7|236
1591159800000|2020-06-03 04:50:00|6413.3|6410.3|6412|6410.2|6413.6|6410.6|6410.3|6408.1|240
1591160100000|2020-06-03 04:55:00|6411.9|6410.1|6411.7|6409.9|6413|6410.7|6409.9|6407.8|220
1591160400000|2020-06-03 05:00:00|6411.6|6409.8|6413.7|6410.7|6414.2|6411.8|6411.1|6409.1|206
1591160700000|2020-06-03 05:05:00|6413.8|6410.8|6415.3|6412.3|6415.4|6413|6412.3|6409.8|210
1591161000000|2020-06-03 05:10:00|6415.4|6412.4|6416.4|6413.4|6417.7|6415.2|6413.7|6411.8|248
1591161300000|2020-06-03 05:15:00|6416.3|6413.3|6417.4|6414.4|6418.3|6415.8|6415.8|6413|214
1591161600000|2020-06-03 05:20:00|6417.5|6414.5|6415.8|6412.8|6417.5|6415.1|6414|6411.3|264
1591161900000|2020-06-03 05:25:00|6415.9|6412.9|6411.1|6409.3|6415.9|6413.4|6411|6408.6|275
1591162200000|2020-06-03 05:30:00|6411.2|6409.4|6414|6412.2|6415.6|6413.1|6410.1|6407.9|334
1591162500000|2020-06-03 05:35:00|6414.1|6412.3|6415.8|6412.8|6416.8|6414.7|6413.2|6411.4|268
1591162800000|2020-06-03 05:40:00|6415.7|6412.7|6413.1|6410.1|6415.9|6413.4|6411.2|6408.6|277
1591163100000|2020-06-03 05:45:00|6412.7|6409.7|6410.3|6407.3|6414.3|6411.9|6410.3|6407.3|270
1591163400000|2020-06-03 05:50:00|6410.4|6407.4|6411.8|6408.8|6412.1|6409.7|6407.2|6404.9|323
1591163700000|2020-06-03 05:55:00|6411.2|6409.4|6412.4|6409.4|6415.4|6412.4|6409.4|6407|360
1591164000000|2020-06-03 06:00:00|6412.2|6409.2|6413|6410|6417.8|6414.8|6411.2|6408.2|467
1591164300000|2020-06-03 06:05:00|6412.9|6409.9|6417.2|6414.2|6417.8|6415.1|6412.9|6409.9|398
1591164600000|2020-06-03 06:10:00|6417.3|6414.3|6414.4|6411.4|6417.6|6415.2|6412.4|6409.7|393
1591164900000|2020-06-03 06:15:00|6414.3|6411.3|6416.3|6413.3|6416.3|6413.9|6410.9|6408.5|398
1591165200000|2020-06-03 06:20:00|6416.2|6413.2|6415.2|6412.2|6416.5|6414|6412.8|6409.8|299
1591165500000|2020-06-03 06:25:00|6415.1|6412.1|6414.4|6411.4|6415.9|6412.9|6412.1|6409.8|378
1591165800000|2020-06-03 06:30:00|6414.5|6411.5|6414.1|6412.3|6414.7|6412.3|6411.1|6408.8|349
1591166100000|2020-06-03 06:35:00|6413.8|6412|6417|6414|6418|6415.4|6413.8|6412|332
1591166400000|2020-06-03 06:40:00|6416.5|6414.7|6413.4|6411.6|6419.1|6416.9|6413.4|6411.6|375
1591166700000|2020-06-03 06:45:00|6413.6|6411.8|6415|6413.2|6416.6|6414.5|6413.4|6411.3|349
1591167000000|2020-06-03 06:50:00|6415.1|6413.3|6411.5|6408.5|6416.6|6414.3|6411|6408.5|346
1591167300000|2020-06-03 06:55:00|6411.6|6408.6|6415.8|6412.8|6416.4|6414|6410.2|6408.2|336
1591167600000|2020-06-03 07:00:00|6415.5|6412.5|6418.4|6415.4|6419.2|6416.3|6411.5|6409.6|599
1591167900000|2020-06-03 07:05:00|6418.5|6415.5|6419.5|6417.7|6422.2|6419.5|6416.9|6414.8|474
1591168200000|2020-06-03 07:10:00|6419.4|6417.6|6416.4|6413.4|6419.6|6417.8|6414.3|6412.2|509
1591168500000|2020-06-03 07:15:00|6416.7|6413.7|6418.6|6416.8|6420|6417.5|6415|6412.6|437
1591168800000|2020-06-03 07:20:00|6418.7|6416.9|6415.7|6413.9|6420.3|6417.9|6415.3|6413.3|515
1591169100000|2020-06-03 07:25:00|6415.6|6413.8|6418.9|6417.1|6421.1|6418.8|6415.2|6413.4|406
1591169400000|2020-06-03 07:30:00|6419.3|6417.5|6416.6|6414.8|6420|6418.2|6415.5|6413.5|506
1591169700000|2020-06-03 07:35:00|6416.5|6414.7|6416.5|6414.7|6418.2|6415.8|6414.5|6412.5|429
1591170000000|2020-06-03 07:40:00|6416.6|6414.8|6410.6|6408.8|6416.6|6414.8|6408.9|6407.1|522
1591170300000|2020-06-03 07:45:00|6410.5|6408.7|6410.3|6407.3|6413.7|6411.9|6408.2|6405.2|471
1591170600000|2020-06-03 07:50:00|6410.4|6407.4|6408.3|6405.3|6411.3|6408.6|6405.4|6402.9|394
1591170900000|2020-06-03 07:55:00|6408.4|6405.4|6402.3|6400.5|6408.7|6406.5|6401.7|6398.9|461
1591171200000|2020-06-03 08:00:00|6402.2|6400.4|6400.3|6398.5|6405.4|6403.2|6399.7|6397.9|528
1591171500000|2020-06-03 08:05:00|6400.2|6398.4|6387.4|6385.6|6401.7|6399.4|6385.6|6382.8|622
1591171800000|2020-06-03 08:10:00|6387.5|6385.7|6378.7|6376.9|6391.9|6389|6376.7|6374.4|710
1591172100000|2020-06-03 08:15:00|6378.9|6377.1|6382.6|6380.8|6383.5|6381.1|6372.6|6370.3|699
1591172400000|2020-06-03 08:20:00|6383.3|6380.3|6394.2|6391.2|6394.4|6392.1|6382.7|6380.3|702
1591172700000|2020-06-03 08:25:00|6393.8|6392|6396.3|6393.3|6397.3|6395.2|6392.8|6390.2|563
1591173000000|2020-06-03 08:30:00|6396.4|6393.4|6396.1|6394.3|6400.2|6398|6394.9|6392.5|537
1591173300000|2020-06-03 08:35:00|6396.4|6394.6|6395.2|6393.4|6398.1|6395.6|6392.3|6390.3|517
1591173600000|2020-06-03 08:40:00|6395.1|6393.3|6394.1|6391.1|6397.2|6395|6391.8|6389.6|529
1591173900000|2020-06-03 08:45:00|6394|6391|6389.2|6386.2|6394.1|6391.9|6386.9|6384.6|549
1591174200000|2020-06-03 08:50:00|6389.1|6386.1|6390.1|6388.3|6390.7|6388.8|6386.3|6384|458
1591174500000|2020-06-03 08:55:00|6390|6388.2|6385.7|6382.7|6391.7|6389.5|6384.5|6382.2|405
1591174800000|2020-06-03 09:00:00|6385.1|6383.3|6388.4|6385.4|6392.1|6389.8|6385.1|6382.9|476
1591175100000|2020-06-03 09:05:00|6387.5|6385.7|6392.1|6389.1|6392.3|6389.7|6385.6|6383.4|457
1591175400000|2020-06-03 09:10:00|6391.4|6389.6|6393.6|6391.8|6397.1|6394.7|6390.3|6387.8|416
1591175700000|2020-06-03 09:15:00|6393.7|6391.9|6391.9|6390.1|6398.1|6395.8|6390.5|6388.4|450
1591176000000|2020-06-03 09:20:00|6392.4|6389.4|6394.4|6392.6|6397.1|6394.7|6390.4|6388.2|470
1591176300000|2020-06-03 09:25:00|6394.3|6392.5|6397.2|6395.4|6397.9|6395.8|6391.9|6390.1|443
1591176600000|2020-06-03 09:30:00|6397.1|6395.3|6396.3|6393.3|6398.9|6397.1|6392.8|6390.4|465
1591176900000|2020-06-03 09:35:00|6396.2|6393.2|6399.1|6396.1|6401.1|6399.2|6395.6|6393.1|440
1591177200000|2020-06-03 09:40:00|6398.6|6396.8|6397.8|6396|6400.9|6399.1|6396.9|6394.9|337
1591177500000|2020-06-03 09:45:00|6397.1|6395.3|6400.2|6397.2|6401.3|6399.2|6397|6394.7|287
1591177800000|2020-06-03 09:50:00|6400.1|6397.1|6409.8|6408|6410.6|6408.1|6399.4|6397.1|460
1591178100000|2020-06-03 09:55:00|6409.9|6408.1|6407.6|6405.8|6410.2|6408.1|6406|6404.2|364
1591178400000|2020-06-03 10:00:00|6407.8|6406|6400.6|6398.8|6409.8|6407.5|6399.4|6397.1|662
1591178700000|2020-06-03 10:05:00|6400.7|6398.9|6403.8|6402|6405.3|6402.9|6398.7|6396.3|482
1591179000000|2020-06-03 10:10:00|6403.7|6401.9|6403.6|6401.8|6408.9|6406.2|6402.7|6400.3|494
1591179300000|2020-06-03 10:15:00|6403.4|6401.6|6397.8|6396|6404.1|6401.6|6397.3|6395|558
1591179600000|2020-06-03 10:20:00|6397.7|6395.9|6405.5|6403.7|6409.7|6407.4|6397.5|6395.2|479
1591179900000|2020-06-03 10:25:00|6405.6|6403.8|6408.3|6406.5|6409.6|6407.1|6402.2|6399.9|486
1591180200000|2020-06-03 10:30:00|6408.4|6406.6|6404.8|6403|6409.9|6407.3|6403.3|6400.8|447
1591180500000|2020-06-03 10:35:00|6404.7|6402.9|6401.5|6399.7|6406.3|6404.2|6401.4|6398.9|436
1591180800000|2020-06-03 10:40:00|6401.4|6399.6|6404.4|6402.6|6405.8|6403.4|6400.4|6398|372
1591181100000|2020-06-03 10:45:00|6404.5|6402.7|6397.3|6394.3|6405.3|6403.5|6396.5|6394|463
1591181400000|2020-06-03 10:50:00|6397.6|6394.6|6393.2|6391.4|6397.6|6395.6|6391.9|6389.9|444
1591181700000|2020-06-03 10:55:00|6393.3|6391.5|6386.2|6383.2|6394.1|6391.8|6386.1|6383.1|601
1591182000000|2020-06-03 11:00:00|6386.3|6383.3|6394.3|6392.5|6394.7|6392.5|6385.6|6383.1|619
1591182300000|2020-06-03 11:05:00|6394.2|6391.2|6390.5|6388.7|6394.2|6391.6|6388.6|6386.1|512
1591182600000|2020-06-03 11:10:00|6390.4|6388.6|6386|6384.2|6392.5|6390.5|6385.9|6383.5|459
1591182900000|2020-06-03 11:15:00|6385.9|6384.1|6384|6382.2|6386.2|6384.1|6381.4|6379|583
1591183200000|2020-06-03 11:20:00|6384.7|6381.7|6378.4|6376.6|6384.7|6382|6377.3|6374.9|512
1591183500000|2020-06-03 11:25:00|6379.3|6376.3|6373.3|6371.5|6380.1|6378.1|6372.9|6370.3|501
1591183800000|2020-06-03 11:30:00|6373.4|6371.6|6374.8|6373|6375.5|6373.1|6367.2|6364.7|687
1591184100000|2020-06-03 11:35:00|6374.9|6373.1|6379.4|6377.6|6379.5|6377.7|6370.8|6368.4|602
1591184400000|2020-06-03 11:40:00|6379.6|6377.8|6377.8|6376|6380.4|6377.9|6372.9|6370.6|576
1591184700000|2020-06-03 11:45:00|6377.7|6375.9|6382.1|6380.3|6384.1|6381.9|6377.7|6375.5|541
1591185000000|2020-06-03 11:50:00|6382.7|6379.7|6381.3|6379.5|6384.1|6381.7|6379.9|6377.6|461
1591185300000|2020-06-03 11:55:00|6381.4|6379.6|6379.2|6377.4|6385|6382.6|6378.4|6376.1|616
1591185600000|2020-06-03 12:00:00|6379.6|6376.6|6384.2|6381.2|6387.1|6384.8|6379.1|6376.6|598
1591185900000|2020-06-03 12:05:00|6383.6|6381.8|6384.9|6381.9|6385.7|6383.2|6381.7|6379.1|427
1591186200000|2020-06-03 12:10:00|6385|6382|6386.1|6382.1|6388.4|6386.1|6384.4|6381.4|369
1591186500000|2020-06-03 12:15:00|6386.5|6382.5|6394.3|6391.3|6394.3|6392.3|6386.1|6382.5|559
1591186800000|2020-06-03 12:20:00|6394|6391|6405.2|6402.2|6405.2|6402.2|6389.2|6386.4|624
1591187100000|2020-06-03 12:25:00|6405.1|6402.1|6400.2|6397.2|6405.9|6403.3|6398.8|6396.5|585
1591187400000|2020-06-03 12:30:00|6399.9|6398.1|6401.3|6399.5|6405.8|6403.5|6399.4|6397|610
1591187700000|2020-06-03 12:35:00|6401.4|6399.6|6395|6393.2|6404.1|6402|6395|6392.7|546
1591188000000|2020-06-03 12:40:00|6396.2|6393.6|6390.2|6388.4|6398.4|6396.5|6390.2|6387.9|548
1591188300000|2020-06-03 12:45:00|6390.3|6388.5|6393.5|6390.5|6393.9|6391.9|6389.3|6387.1|590
1591188600000|2020-06-03 12:50:00|6392.9|6391.1|6399.3|6397.5|6400|6397.8|6392.9|6390.9|464
1591188900000|2020-06-03 12:55:00|6400|6397|6397|6394|6403.7|6401|6393|6390.3|613
1591189200000|2020-06-03 13:00:00|6396.7|6393.7|6395.9|6392.9|6399.7|6397.5|6394.5|6391.9|487
1591189500000|2020-06-03 13:05:00|6396|6393|6401.2|6399.4|6403|6400.6|6393.4|6391|539
1591189800000|2020-06-03 13:10:00|6401.1|6399.3|6399.1|6397.3|6402.4|6400|6397.3|6395.5|539
1591190100000|2020-06-03 13:15:00|6399.7|6396.7|6405.2|6403.4|6405.7|6403.5|6398.6|6396.3|559
1591190400000|2020-06-03 13:20:00|6405.8|6402.8|6407.3|6405.5|6410.3|6407.6|6404.2|6401.9|663
1591190700000|2020-06-03 13:25:00|6407.2|6405.4|6392.9|6389.9|6413|6411|6392.9|6389.9|663
1591191000000|2020-06-03 13:30:00|6393|6390|6410.6|6407.6|6412.1|6409.1|6390.2|6387.2|787
1591191300000|2020-06-03 13:35:00|6410.9|6407.9|6399.9|6396.9|6411.3|6409|6396.5|6394.1|834
1591191600000|2020-06-03 13:40:00|6399.8|6396.8|6395.7|6392.7|6403.2|6400.9|6393.2|6390.9|740
1591191900000|2020-06-03 13:45:00|6395.9|6392.9|6396.8|6393.8|6400.1|6397.5|6395|6392.1|670
1591192200000|2020-06-03 13:50:00|6396.9|6393.9|6403.8|6402|6408.1|6405.6|6396.5|6393.9|728
1591192500000|2020-06-03 13:55:00|6403.9|6402.1|6409.7|6406.2|6412.6|6409.6|6403.2|6400.8|646
1591192800000|2020-06-03 14:00:00|6407.8|6403.8|6416.2|6413.2|6423.8|6421.3|6407.3|6403.3|852
1591193100000|2020-06-03 14:05:00|6416.3|6413.3|6413.7|6411.9|6419.8|6417.4|6412.5|6409.9|805
1591193400000|2020-06-03 14:10:00|6414.6|6411.6|6407.9|6406.1|6415.2|6412.8|6406|6403.7|828
1591193700000|2020-06-03 14:15:00|6408.2|6406.4|6418.4|6415.4|6419.9|6417.6|6407.3|6404.8|774
1591194000000|2020-06-03 14:20:00|6418.7|6415.7|6413.8|6410.8|6419|6416.4|6409.1|6406.8|685
1591194300000|2020-06-03 14:25:00|6413.7|6410.7|6419.2|6416.2|6422.5|6419.6|6410.8|6408.6|770
1591194600000|2020-06-03 14:30:00|6419|6416|6425.3|6422.3|6427.9|6425.3|6417.3|6415.5|758
1591194900000|2020-06-03 14:35:00|6425.5|6422.5|6425.3|6423.5|6426.2|6423.5|6421.3|6419.1|609
1591195200000|2020-06-03 14:40:00|6424.6|6422.3|6428.3|6426.5|6428.4|6426.6|6421.3|6418.9|686
1591195500000|2020-06-03 14:45:00|6428.4|6426.6|6430.5|6428.7|6432.2|6430.2|6426|6423.2|673
1591195800000|2020-06-03 14:50:00|6430.6|6428.8|6428.8|6425.8|6431.5|6429.4|6424|6421|743
1591196100000|2020-06-03 14:55:00|6428.4|6426.6|6425.5|6423.7|6431.2|6428.7|6421.1|6418.8|750
1591196400000|2020-06-03 15:00:00|6425.2|6423.4|6424.4|6422.6|6427.5|6425.7|6422.4|6420|648
1591196700000|2020-06-03 15:05:00|6424.5|6422.7|6431.9|6428.9|6432.4|6430|6424.5|6422.2|616
1591197000000|2020-06-03 15:10:00|6431.8|6428.8|6433.1|6431.3|6434.4|6432.4|6429.8|6427.8|539
1591197300000|2020-06-03 15:15:00|6432.7|6430.9|6436.7|6434.9|6439.3|6437.2|6432.5|6430.2|583
1591197600000|2020-06-03 15:20:00|6436.6|6434.8|6435.4|6433.6|6437.3|6434.9|6432.2|6429.9|443
1591197900000|2020-06-03 15:25:00|6435.5|6433.7|6436.9|6433.9|6438.1|6435.5|6433.3|6431.1|446
1591198200000|2020-06-03 15:30:00|6436.2|6434.4|6443.1|6440.1|6443.1|6440.8|6434.3|6432|492
1591198500000|2020-06-03 15:35:00|6442.5|6440.7|6443.5|6441.7|6445.3|6442.8|6439.9|6436.9|537
1591198800000|2020-06-03 15:40:00|6444.6|6441.6|6437.4|6435.6|6445.2|6442.9|6437.4|6435.6|511
1591199100000|2020-06-03 15:45:00|6437.5|6435.7|6433|6431.2|6438.3|6435.7|6430.4|6427.9|557
1591199400000|2020-06-03 15:50:00|6433.1|6431.3|6438.6|6436.8|6441.2|6438.6|6433|6431.2|456
1591199700000|2020-06-03 15:55:00|6439.4|6436.4|6437.1|6434.1|6440.1|6437.7|6434.2|6431.6|478
1591200000000|2020-06-03 16:00:00|6437|6434|6436.6|6433.6|6438.8|6436.3|6433|6430.6|485
1591200300000|2020-06-03 16:05:00|6436.7|6433.7|6436.4|6433.4|6440.9|6438.5|6435.3|6432.8|392
1591200600000|2020-06-03 16:10:00|6436.5|6433.5|6439.6|6436.6|6440.6|6438.2|6435.7|6433.5|334
1591200900000|2020-06-03 16:15:00|6439.5|6436.5|6438.4|6435.4|6439.6|6437.5|6435.6|6433.3|394
1591201200000|2020-06-03 16:20:00|6438.3|6435.3|6435.9|6434.1|6439.5|6436.6|6434.8|6432.5|398
1591201500000|2020-06-03 16:25:00|6436|6434.2|6435.6|6432.6|6436.5|6434.7|6432.5|6429.9|424
1591201800000|2020-06-03 16:30:00|6435.1|6433.3|6435.1|6433.3|6435.8|6433.5|6431.3|6428.8|451
1591202100000|2020-06-03 16:35:00|6435.9|6432.9|6434.2|6431.2|6438|6435.4|6433.2|6431.1|411
1591202400000|2020-06-03 16:40:00|6434.3|6431.3|6434.3|6431.3|6435.1|6432.6|6431.5|6428.9|413
1591202700000|2020-06-03 16:45:00|6434.2|6431.2|6432.1|6429.1|6434.2|6431.8|6429.5|6427.7|375
1591203000000|2020-06-03 16:50:00|6432|6429|6433.3|6431.5|6435.1|6432.7|6431.5|6428.9|389
1591203300000|2020-06-03 16:55:00|6433.4|6431.6|6431.2|6429.4|6433.4|6431.6|6429.1|6426.6|382
1591203600000|2020-06-03 17:00:00|6431.8|6428.8|6429.2|6427.4|6433|6430.7|6428.2|6425.9|438
1591203900000|2020-06-03 17:05:00|6429.1|6427.3|6430.5|6427.5|6431|6428.6|6428.2|6425.8|350
1591204200000|2020-06-03 17:10:00|6430.6|6427.6|6430.9|6427.9|6432.1|6429.5|6429.4|6426.8|231
1591204500000|2020-06-03 17:15:00|6431|6428|6431|6428|6432|6429|6429.1|6426.4|273
1591204800000|2020-06-03 17:20:00|6430.9|6427.9|6431.8|6428.8|6431.8|6429.3|6430.1|6427.7|267
1591205100000|2020-06-03 17:25:00|6431.7|6428.7|6430.3|6428.5|6432.1|6429.7|6429.3|6426.9|259
1591205400000|2020-06-03 17:30:00|6430.4|6428.6|6431|6429.2|6432.9|6430.6|6429.5|6427.4|204
1591205700000|2020-06-03 17:35:00|6430.9|6429.1|6430.9|6427.9|6432.2|6429.9|6430.2|6427.7|254
1591206000000|2020-06-03 17:40:00|6430.3|6428.5|6428.5|6425.5|6431|6428.6|6427.8|6425|306
1591206300000|2020-06-03 17:45:00|6427.9|6426.1|6427.4|6425.6|6429|6426.6|6427.3|6424.3|208
1591206600000|2020-06-03 17:50:00|6428|6425|6429.2|6427.4|6431.1|6428.7|6426.2|6423.7|316
1591206900000|2020-06-03 17:55:00|6429.8|6426.8|6430.2|6428.4|6431.3|6428.7|6428.1|6425.3|219
1591207200000|2020-06-03 18:00:00|6430.3|6428.5|6432.9|6429.9|6433.1|6430.3|6428.8|6426.4|337
1591207500000|2020-06-03 18:05:00|6432.8|6429.8|6428.9|6427.1|6433.6|6430.6|6428.3|6425.9|236
1591207800000|2020-06-03 18:10:00|6429.5|6426.5|6429|6426|6430.3|6427.8|6427.9|6425.5|264
1591208100000|2020-06-03 18:15:00|6428.9|6425.9|6430.9|6427.9|6431.6|6429.2|6427.7|6425.3|256
1591208400000|2020-06-03 18:20:00|6431|6428|6429|6427.2|6431|6428.5|6427|6424.6|332
1591208700000|2020-06-03 18:25:00|6429.3|6426.3|6429.1|6426.1|6430|6427.5|6428|6425.6|229
1591209000000|2020-06-03 18:30:00|6429.2|6426.2|6431|6428|6431.1|6428.6|6428.3|6425.9|237
1591209300000|2020-06-03 18:35:00|6431.1|6428.1|6432.6|6429.6|6434|6431.6|6431|6428|288
1591209600000|2020-06-03 18:40:00|6432.7|6429.7|6431.5|6429.7|6433.3|6430.9|6430|6427.6|266
1591209900000|2020-06-03 18:45:00|6431.6|6429.8|6433.2|6430.2|6433.8|6431.5|6431|6429|204
1591210200000|2020-06-03 18:50:00|6432.5|6430.7|6432.8|6429.8|6434.5|6432.4|6431.5|6429|187
1591210500000|2020-06-03 18:55:00|6432.7|6429.7|6433.6|6430.6|6435.5|6432.7|6432.1|6429.7|275
1591210800000|2020-06-03 19:00:00|6433.3|6430.3|6432.2|6429.2|6433.6|6430.6|6430.1|6427.7|322
1591211100000|2020-06-03 19:05:00|6432.1|6429.1|6434|6431|6435|6432.5|6432.1|6429.1|204
1591211400000|2020-06-03 19:10:00|6434.3|6431.3|6434.3|6431.3|6435|6432.5|6431.6|6429|261
1591211700000|2020-06-03 19:15:00|6434|6431|6433.5|6430.5|6434|6431.6|6431.3|6428.6|246
1591212000000|2020-06-03 19:20:00|6433.4|6430.4|6431.8|6428.8|6433.8|6430.8|6429.8|6427.1|371
1591212300000|2020-06-03 19:25:00|6431.1|6429.3|6435.8|6432.8|6436.2|6433.9|6431.1|6428.7|253
1591212600000|2020-06-03 19:30:00|6435.7|6432.7|6436|6433|6436.9|6434.2|6433.3|6430.8|316
1591212900000|2020-06-03 19:35:00|6436.1|6433.1|6436.3|6434.5|6437.1|6434.7|6433.7|6431.3|341
1591213200000|2020-06-03 19:40:00|6436.2|6434.4|6437.8|6434.8|6438.9|6436.4|6435.3|6432.9|323
1591213500000|2020-06-03 19:45:00|6437.7|6434.7|6439.8|6436.8|6441.9|6438.9|6434|6431.6|340
1591213800000|2020-06-03 19:50:00|6439.9|6436.9|6436.9|6433.9|6441.1|6438.5|6435.6|6433.2|405
1591214100000|2020-06-03 19:55:00|6436.8|6433.8|6432.4|6430.6|6437.1|6434.4|6432|6429|403
1591214400000|2020-06-03 20:00:00|6433|6430|6431.7|6428.7|6433.8|6431.5|6430.1|6427.3|383
1591214700000|2020-06-03 20:05:00|6432.4|6429.4|6430.8|6427.8|6432.8|6430.4|6429.5|6427.1|206
1591215000000|2020-06-03 20:10:00|6430.9|6427.9|6429.8|6426.8|6430.9|6427.9|6428.5|6426.1|173
1591215300000|2020-06-03 20:15:00|6429.5|6427.7|6428.9|6427.1|6430.1|6428|6428.4|6425.9|105
1591215600000|2020-06-03 20:20:00|6428.8|6427|6428|6425|6429.5|6427.3|6427.1|6424.9|138
1591215900000|2020-06-03 20:25:00|6428.1|6425.1|6426.2|6424.4|6428.1|6425.5|6426|6423.7|112
1591216200000|2020-06-03 20:30:00|6426.1|6424.3|6426.9|6423.9|6427.6|6425.7|6425.2|6422.7|168
1591216500000|2020-06-03 20:35:00|6426.3|6424.5|6425.4|6423.6|6426.6|6424.6|6424.5|6421.9|183
1591216800000|2020-06-03 20:40:00|6425.3|6423.5|6427.5|6424.5|6427.9|6425.6|6424.7|6422.2|156
1591217100000|2020-06-03 20:45:00|6427.7|6424.7|6427.8|6424.8|6428.5|6425.5|6427|6424|172
1591217400000|2020-06-03 20:50:00|6427.9|6424.9|6427.2|6424.2|6428.2|6425.5|6426.3|6423.7|197
1591217700000|2020-06-03 20:55:00|6427.1|6424.1|6423.3|6420.2|6427.6|6424.6|6423.3|6419.7|130
1591218000000|2020-06-03 21:00:00|6423.5|6419.5|6422.9|6418.9|6424.5|6421.1|6422.6|6418.6|38
1591218300000|2020-06-03 21:05:00|6423.2|6419.2|6424.3|6420.3|6426.6|6422.6|6422.9|6418.9|161
1591218600000|2020-06-03 21:10:00|6424.4|6420.4|6425.6|6421.6|6426.4|6422.4|6423.6|6419.7|138
1591218900000|2020-06-03 21:15:00|6425.3|6421.3|6423.5|6419.5|6425.8|6421.8|6423.2|6419.2|147
1591219200000|2020-06-03 21:20:00|6423.7|6419.7|6423.3|6420|6424.6|6420.7|6420.4|6416.4|215
1591219500000|2020-06-03 21:25:00|6423.1|6420.1|6422.7|6419.7|6424.1|6420.3|6422.5|6419.3|190
1591219800000|2020-06-03 21:30:00|6423.4|6420.1|6423|6419.8|6424.5|6420.6|6422.2|6419.2|216
1591220100000|2020-06-03 21:35:00|6422.9|6419.9|6423.6|6419.7|6424|6420.8|6422.9|6419.6|181
1591220400000|2020-06-03 21:40:00|6423.5|6419.8|6423.5|6420.1|6424.1|6420.6|6421.4|6418.4|213
1591220700000|2020-06-03 21:45:00|6423.3|6420.2|6423.1|6419.3|6423.8|6420.6|6422.6|6419.1|214
1591221000000|2020-06-03 21:50:00|6423.2|6419.4|6423.1|6419.2|6423.6|6420.1|6422.3|6418.8|208
1591221300000|2020-06-03 21:55:00|6423|6419.4|6424.2|6420.7|6424.7|6421.2|6422.9|6419.2|211
1591221600000|2020-06-03 22:00:00|6424.4|6420.8|6425.8|6422.8|6426|6423|6423.9|6420.8|331
1591221900000|2020-06-03 22:05:00|6425.7|6422.7|6422.7|6419.7|6426.6|6423.6|6421.4|6418.4|220
1591222200000|2020-06-03 22:10:00|6422.6|6419.6|6420.8|6417.8|6422.8|6419.8|6420.5|6417.5|182
1591222500000|2020-06-03 22:15:00|6420.7|6417.7|6420.6|6417.6|6422.3|6419.3|6420.4|6417.4|157
1591222800000|2020-06-03 22:20:00|6420.7|6417.7|6421.8|6418.8|6422.2|6419.2|6420.6|6417.6|107
1591223100000|2020-06-03 22:25:00|6421.7|6418.7|6421.3|6418.3|6421.8|6418.8|6420.9|6417.9|136
1591223400000|2020-06-03 22:30:00|6421.4|6418.4|6423.8|6420.8|6423.8|6420.8|6421|6418|160
1591223700000|2020-06-03 22:35:00|6423.7|6420.7|6424.4|6421.4|6424.7|6421.7|6423|6420|155
1591224000000|2020-06-03 22:40:00|6424.5|6421.5|6426.5|6423.5|6426.7|6423.7|6424.3|6421.3|130
1591224300000|2020-06-03 22:45:00|6426.4|6423.4|6426.2|6423.2|6427.5|6424.9|6424.6|6421.7|165
1591224600000|2020-06-03 22:50:00|6426.5|6423.5|6430.9|6427.9|6431|6428|6426.1|6423.3|206
1591224900000|2020-06-03 22:55:00|6430.8|6427.8|6430.4|6427.4|6431.8|6428.8|6429.5|6427|181
1591225200000|2020-06-03 23:00:00|6430.3|6427.3|6428.1|6425.1|6431|6428.4|6426.9|6424.4|271
1591225500000|2020-06-03 23:05:00|6428|6425|6429.3|6426.3|6431.7|6428.7|6427.4|6425|243
1591225800000|2020-06-03 23:10:00|6429.2|6426.2|6428.7|6425.7|6430|6427.5|6428.1|6425.6|169
1591226100000|2020-06-03 23:15:00|6429.1|6426.1|6427.7|6424.7|6429.3|6426.8|6426.5|6424.2|177
1591226400000|2020-06-03 23:20:00|6427.6|6424.6|6427.7|6424.7|6428.5|6425.7|6426.1|6423.7|280
1591226700000|2020-06-03 23:25:00|6427.6|6424.6|6428.5|6425.5|6429.8|6427.4|6427.1|6424.3|298
1591227000000|2020-06-03 23:30:00|6428.6|6425.6|6429.3|6427.5|6430.1|6428.1|6428.2|6425.6|201
1591227300000|2020-06-03 23:35:00|6429.9|6426.9|6432.8|6429.8|6434.1|6431.6|6429.3|6426.9|306
1591227600000|2020-06-03 23:40:00|6432.9|6429.9|6430.8|6427.8|6432.9|6430.5|6429|6426.5|225
1591227900000|2020-06-03 23:45:00|6430.7|6427.7|6431.6|6428.6|6432.9|6430.5|6430.1|6427.7|260
1591228200000|2020-06-03 23:50:00|6431.7|6428.7|6430.7|6427.7|6431.8|6429.3|6429.1|6426.7|206
1591228500000|2020-06-03 23:55:00|6430.6|6427.6|6429|6426|6431.9|6429.1|6428.3|6425.9|263
1591228800000|2020-06-04 00:00:00|6428.3|6426.5|6427.7|6424.7|6430.8|6428.4|6424.5|6422.2|343
1591229100000|2020-06-04 00:05:00|6427.9|6424.9|6421.2|6418.2|6429|6426.6|6419.3|6416.9|442
1591229400000|2020-06-04 00:10:00|6421.1|6418.1|6421.8|6418.8|6425.3|6422.8|6419.6|6416.9|377
1591229700000|2020-06-04 00:15:00|6422.3|6419.3|6416|6414.2|6422.6|6420.5|6414|6411.8|454
1591230000000|2020-06-04 00:20:00|6415.9|6414.1|6417.2|6415.4|6418.2|6415.8|6415.1|6412.8|406
1591230300000|2020-06-04 00:25:00|6417.9|6414.9|6417.3|6414.3|6417.9|6415.4|6413.5|6411.2|311
1591230600000|2020-06-04 00:30:00|6416.9|6415.1|6411.3|6408.3|6418|6415.6|6409.2|6407.3|404
1591230900000|2020-06-04 00:35:00|6411.4|6408.4|6409|6406|6415.1|6412.7|6408.1|6406|425
1591231200000|2020-06-04 00:40:00|6408.1|6406.3|6407.6|6405.8|6412|6409.5|6407|6404.6|475
1591231500000|2020-06-04 00:45:00|6407.7|6405.9|6411.1|6408.1|6412.6|6410.1|6405.9|6403.8|431
1591231800000|2020-06-04 00:50:00|6411|6408|6411.8|6408.8|6414.1|6411.7|6409.4|6407.1|421
1591232100000|2020-06-04 00:55:00|6410.8|6409|6418.1|6415.1|6418.2|6415.4|6410.8|6408.4|396
1591232400000|2020-06-04 01:00:00|6418.2|6415.2|6418.3|6415.3|6420.4|6417.9|6416.4|6414.1|399
1591232700000|2020-06-04 01:05:00|6418.1|6415.1|6423.3|6420.3|6423.5|6421.1|6418.1|6415.1|413
1591233000000|2020-06-04 01:10:00|6423.2|6420.2|6420|6417|6426.1|6423.6|6419.3|6416.7|388
1591233300000|2020-06-04 01:15:00|6419.9|6416.9|6422.9|6421.1|6423.9|6421.5|6419.9|6416.9|342
1591233600000|2020-06-04 01:20:00|6423.6|6420.6|6420.3|6417.3|6423.6|6420.6|6418.1|6415.8|301
1591233900000|2020-06-04 01:25:00|6420.5|6417.5|6421.6|6418.6|6423.2|6420.7|6419.2|6416.4|329
1591234200000|2020-06-04 01:30:00|6421.3|6418.1|6416.2|6414.4|6424.7|6422.3|6416|6413.6|422
1591234500000|2020-06-04 01:35:00|6416.1|6414.3|6415.4|6413.6|6418.9|6416.6|6415.2|6412.8|514
1591234800000|2020-06-04 01:40:00|6415.9|6412.9|6415|6412|6417.9|6415.4|6414.3|6411.9|387
1591235100000|2020-06-04 01:45:00|6414.9|6411.9|6417.9|6414.9|6418|6415.5|6414.2|6411.8|401
1591235400000|2020-06-04 01:50:00|6417.5|6415.7|6421.6|6418.6|6422.8|6419.9|6417.5|6415.1|342
1591235700000|2020-06-04 01:55:00|6421.7|6418.7|6418.4|6416.6|6422.5|6420.4|6417.4|6415|359
1591236000000|2020-06-04 02:00:00|6418.2|6416.4|6417.4|6415.6|6419.6|6417.3|6417.2|6415.1|398
1591236300000|2020-06-04 02:05:00|6417.8|6416|6416.2|6414.4|6420.3|6418|6416|6413.6|380
1591236600000|2020-06-04 02:10:00|6416.3|6414.5|6418.4|6416.6|6419|6416.9|6416.2|6414.4|330
1591236900000|2020-06-04 02:15:00|6419.1|6416.1|6419.6|6417.8|6420.2|6417.8|6415.2|6413.4|313
1591237200000|2020-06-04 02:20:00|6419.5|6417.7|6419.4|6417.6|6420.5|6418.4|6417.4|6415.4|308
1591237500000|2020-06-04 02:25:00|6419.3|6417.5|6419.6|6417.8|6420.6|6418.5|6417.1|6415.3|279
1591237800000|2020-06-04 02:30:00|6419.7|6417.9|6417.5|6415.7|6419.8|6418|6415.9|6413.8|358
1591238100000|2020-06-04 02:35:00|6417.6|6415.8|6418.3|6415.3|6419.4|6417|6416.5|6414.7|343
1591238400000|2020-06-04 02:40:00|6418.2|6415.2|6415.6|6413.8|6418.9|6416.6|6414.8|6413|319
1591238700000|2020-06-04 02:45:00|6416.4|6413.4|6413.3|6411.5|6416.7|6414.4|6413.2|6410.7|232
1591239000000|2020-06-04 02:50:00|6413.2|6411.4|6418.5|6416.7|6419|6416.9|6413.2|6411.3|299
1591239300000|2020-06-04 02:55:00|6418.4|6416.6|6420.2|6418.4|6421.1|6419|6418.2|6416.2|306
1591239600000|2020-06-04 03:00:00|6420.4|6418.6|6418.1|6416.3|6421.4|6419.6|6416.6|6414.3|370
1591239900000|2020-06-04 03:05:00|6418.2|6416.4|6420.7|6418.9|6421.4|6419.1|6418|6416|298
1591240200000|2020-06-04 03:10:00|6420.8|6419|6418.8|6417|6423.6|6421.2|6418.8|6416.5|306
1591240500000|2020-06-04 03:15:00|6418.7|6416.9|6414.4|6412.6|6419.8|6417.7|6414.4|6412|277
1591240800000|2020-06-04 03:20:00|6414.5|6412.7|6416.6|6414.8|6419|6416.6|6414.2|6411.8|311
1591241100000|2020-06-04 03:25:00|6416.5|6414.7|6420.4|6417.4|6421.1|6418.6|6416.5|6414.3|290
1591241400000|2020-06-04 03:30:00|6420.6|6417.6|6420.2|6418.4|6421.3|6418.9|6418|6416|360
1591241700000|2020-06-04 03:35:00|6420.1|6418.3|6421|6418|6421.3|6419|6419.6|6417.2|244
1591242000000|2020-06-04 03:40:00|6420.9|6417.9|6418|6416.2|6421|6418.7|6418|6415.9|167
1591242300000|2020-06-04 03:45:00|6418.1|6416.3|6418.1|6416.3|6419.2|6417.1|6416.2|6413.8|218
1591242600000|2020-06-04 03:50:00|6418.5|6415.5|6417.4|6415.6|6419.2|6417.1|6417.2|6414.8|229
1591242900000|2020-06-04 03:55:00|6417.6|6415.8|6417.4|6415.6|6419.6|6417.4|6417.3|6414.9|199
1591243200000|2020-06-04 04:00:00|6417.5|6415.7|6420.6|6418.8|6421.4|6419.1|6417.5|6415.3|166
1591243500000|2020-06-04 04:05:00|6421.1|6418.1|6418.2|6416.4|6422|6419.7|6418|6416.2|184
1591243800000|2020-06-04 04:10:00|6418.3|6416.5|6414.3|6412.5|6418.6|6416.8|6414.2|6411.8|195
1591244100000|2020-06-04 04:15:00|6414.2|6412.4|6413.5|6411.7|6415.5|6413.2|6413.4|6411.4|129
1591244400000|2020-06-04 04:20:00|6413.4|6411.6|6416.6|6413.6|6417.9|6415.6|6413.3|6411.5|249
1591244700000|2020-06-04 04:25:00|6416|6414.2|6416|6413|6417|6414.6|6414.2|6411.8|235
1591245000000|2020-06-04 04:30:00|6415.5|6413.7|6419.3|6417.5|6419.5|6417.7|6415.5|6413.3|295
1591245300000|2020-06-04 04:35:00|6419.4|6417.6|6420|6417|6420.8|6418.4|6418.5|6416.1|228
1591245600000|2020-06-04 04:40:00|6419.5|6417.7|6420.3|6417.3|6421.7|6419.5|6418.3|6415.9|247
1591245900000|2020-06-04 04:45:00|6420.2|6417.2|6416.3|6414.5|6420.6|6418.6|6416.2|6413.7|214
1591246200000|2020-06-04 04:50:00|6416.9|6413.9|6417.7|6414.7|6417.8|6415.4|6416|6413.5|191
1591246500000|2020-06-04 04:55:00|6417.8|6414.8|6420.3|6417.3|6420.4|6417.6|6416.2|6413.7|227
1591246800000|2020-06-04 05:00:00|6420.4|6417.4|6420.6|6418.8|6421|6419|6418.9|6416.1|212
1591247100000|2020-06-04 05:05:00|6420.5|6418.7|6423.9|6422.1|6425.1|6422.6|6420.4|6417.8|272
1591247400000|2020-06-04 05:10:00|6424|6422.2|6425.9|6422.9|6426.1|6423.7|6422.4|6420.2|325
1591247700000|2020-06-04 05:15:00|6426|6423|6426|6423|6428.2|6425.9|6424.5|6422.1|331
1591248000000|2020-06-04 05:20:00|6425.9|6422.9|6425.8|6422.8|6427|6424.7|6422.8|6420.4|417
1591248300000|2020-06-04 05:25:00|6425.9|6422.9|6430|6427|6430.2|6427.8|6425.9|6422.9|274
1591248600000|2020-06-04 05:30:00|6430.1|6427.1|6428.3|6426.5|6430.6|6428|6426.6|6424.3|324
1591248900000|2020-06-04 05:35:00|6428.9|6425.9|6426.9|6423.9|6429.3|6426.5|6426.3|6423.9|202
1591249200000|2020-06-04 05:40:00|6427|6424|6424.8|6421.8|6429.4|6426.8|6423.9|6421.5|341
1591249500000|2020-06-04 05:45:00|6424.9|6421.9|6422.7|6419.7|6427.1|6424.4|6421.4|6418.8|312
1591249800000|2020-06-04 05:50:00|6422.6|6419.6|6424.2|6421.2|6424.6|6422.1|6422.3|6419.6|339
1591250100000|2020-06-04 05:55:00|6424|6421|6424.1|6421.1|6424.3|6421.8|6420.3|6417.9|294
1591250400000|2020-06-04 06:00:00|6424.4|6421.4|6430.2|6427.2|6432.2|6430.1|6424.4|6421.4|461
1591250700000|2020-06-04 06:05:00|6430.5|6427.5|6430.8|6427.8|6432.3|6429.9|6429.6|6427.2|291
1591251000000|2020-06-04 06:10:00|6430.7|6427.7|6424.7|6421.7|6431|6428.4|6424|6421.6|301
1591251300000|2020-06-04 06:15:00|6424.8|6421.8|6420.7|6417.7|6424.8|6422.5|6419.2|6417.1|391
1591251600000|2020-06-04 06:20:00|6420.6|6417.6|6418.5|6415.5|6421.8|6419.7|6417.8|6415.5|382
1591251900000|2020-06-04 06:25:00|6418.4|6415.4|6416.2|6414.4|6419.5|6417|6415.1|6412.7|341
1591252200000|2020-06-04 06:30:00|6416.3|6414.5|6418.6|6416.8|6419.9|6417.6|6415.7|6413|343
1591252500000|2020-06-04 06:35:00|6418.5|6416.7|6416.2|6414.4|6418.8|6416.9|6415.1|6412.8|277
1591252800000|2020-06-04 06:40:00|6416.3|6414.5|6415.3|6413.5|6418.4|6416.6|6414.9|6412.5|324
1591253100000|2020-06-04 06:45:00|6415.4|6413.6|6410.8|6407.8|6415.4|6413.6|6409|6406.5|556
1591253400000|2020-06-04 06:50:00|6411|6408|6408.9|6405.9|6411.8|6409.6|6405.1|6403.3|477
1591253700000|2020-06-04 06:55:00|6408.4|6406.6|6410.3|6407.3|6412.1|6409.5|6406.9|6404.7|490
1591254000000|2020-06-04 07:00:00|6410.2|6407.2|6413.4|6410.4|6415.7|6413.4|6410.2|6407.2|567
1591254300000|2020-06-04 07:05:00|6413.5|6410.5|6408.5|6406.7|6415.9|6413.5|6408|6405.8|515
1591254600000|2020-06-04 07:10:00|6408.4|6406.6|6410.1|6408.3|6412|6409.8|6406.5|6404|449
1591254900000|2020-06-04 07:15:00|6410.2|6408.4|6407.6|6405.8|6412.4|6410.6|6407.2|6404.9|457
1591255200000|2020-06-04 07:20:00|6408.2|6405.2|6410.7|6407.7|6410.8|6407.9|6405.8|6403.3|459
1591255500000|2020-06-04 07:25:00|6410.8|6407.8|6414.1|6412.3|6418.9|6416.5|6410.3|6407.7|619
1591255800000|2020-06-04 07:30:00|6414.5|6411.5|6412.8|6411|6415|6412.9|6411.2|6408.9|430
1591256100000|2020-06-04 07:35:00|6412.9|6411.1|6414.3|6412.5|6416|6413.7|6411|6408.9|364
1591256400000|2020-06-04 07:40:00|6415|6412|6409.9|6406.9|6415.1|6412.6|6407.7|6405.6|388
1591256700000|2020-06-04 07:45:00|6410.1|6407.1|6412.2|6409.2|6414.6|6412.8|6409.8|6406.9|379
1591257000000|2020-06-04 07:50:00|6412.4|6409.4|6412.8|6411|6413.9|6412.1|6412|6409.4|304
1591257300000|2020-06-04 07:55:00|6412.6|6410.8|6413|6410|6415.6|6413.8|6411.5|6409.2|375
1591257600000|2020-06-04 08:00:00|6412.3|6410.5|6412.3|6410.5|6413.4|6411.6|6411.6|6409.7|364
1591257900000|2020-06-04 08:05:00|6412.4|6410.6|6413.1|6410.1|6413.4|6411.6|6410.8|6408.5|297
1591258200000|2020-06-04 08:10:00|6412.5|6410.7|6412.2|6410.4|6413.7|6411.4|6410.9|6408.7|322
1591258500000|2020-06-04 08:15:00|6412.3|6410.5|6414.7|6412.9|6415.9|6413.7|6412.2|6410.4|390
1591258800000|2020-06-04 08:20:00|6415|6413.2|6411.4|6409.6|6416|6413.6|6411.2|6409|373
1591259100000|2020-06-04 08:25:00|6411.2|6409.4|6410.2|6408.4|6412.6|6410.6|6409.2|6407.3|304
1591259400000|2020-06-04 08:30:00|6410.3|6408.5|6414.1|6412.3|6415|6412.9|6409.2|6407.1|401
1591259700000|2020-06-04 08:35:00|6414.6|6411.6|6410.3|6408.5|6414.9|6412.8|6410.3|6408.2|305
1591260000000|2020-06-04 08:40:00|6410.4|6408.6|6414.2|6412.4|6416|6413.6|6410.3|6408.5|320
1591260300000|2020-06-04 08:45:00|6414.3|6412.5|6420.3|6418.5|6421.2|6419|6414|6411.5|347
1591260600000|2020-06-04 08:50:00|6420.4|6418.6|6420.2|6418.4|6422.1|6419.9|6418.6|6416.6|383
1591260900000|2020-06-04 08:55:00|6420.1|6418.3|6421.6|6419.8|6424.1|6421.7|6419.5|6417.3|365
1591261200000|2020-06-04 09:00:00|6422.1|6419.1|6418.3|6416.5|6422.1|6419.6|6418.3|6416.3|357
1591261500000|2020-06-04 09:05:00|6418.4|6416.6|6422.1|6420.3|6422.9|6420.7|6417.5|6415.3|304
1591261800000|2020-06-04 09:10:00|6422.2|6420.4|6417.5|6414.5|6422.9|6420.5|6416.5|6414.3|372
1591262100000|2020-06-04 09:15:00|6417|6415.2|6413.1|6410.1|6418|6416.2|6412.3|6409.8|348
1591262400000|2020-06-04 09:20:00|6412.6|6410.8|6411.3|6409.5|6413.8|6411.4|6408.5|6406.2|333
1591262700000|2020-06-04 09:25:00|6411.2|6409.4|6410.9|6407.9|6412.1|6409.8|6408.9|6406.6|332
1591263000000|2020-06-04 09:30:00|6410.3|6408.5|6410.9|6407.9|6410.9|6408.9|6408.3|6406.5|279
1591263300000|2020-06-04 09:35:00|6410.4|6408.6|6413.2|6411.4|6414|6411.5|6409.7|6407.3|329
1591263600000|2020-06-04 09:40:00|6413.3|6411.5|6411.3|6409.5|6414|6411.9|6410.3|6408.5|271
1591263900000|2020-06-04 09:45:00|6411.2|6409.4|6410.6|6408.8|6411.8|6410|6409.4|6407.6|223
1591264200000|2020-06-04 09:50:00|6410.7|6408.9|6413.5|6411.7|6414.8|6412.3|6410.3|6407.8|281
1591264500000|2020-06-04 09:55:00|6413.6|6411.8|6415.7|6413.9|6417|6414.6|6413.4|6411|238
1591264800000|2020-06-04 10:00:00|6415.6|6413.8|6417|6414|6417.1|6414.8|6413.1|6410.7|251
1591265100000|2020-06-04 10:05:00|6417.1|6414.1|6417.9|6416.1|6420.3|6418|6416.5|6414.1|337
1591265400000|2020-06-04 10:10:00|6418.6|6415.6|6420.4|6418.6|6422.2|6419.7|6417.9|6415.4|375
1591265700000|2020-06-04 10:15:00|6421.1|6418.1|6425.6|6423.8|6427.1|6424.9|6420.4|6418|446
1591266000000|2020-06-04 10:20:00|6425.7|6423.9|6425.7|6422.7|6425.7|6423.9|6423.1|6420.8|271
1591266300000|2020-06-04 10:25:00|6425.6|6422.6|6426.4|6424.6|6427.4|6424.8|6424.3|6422.2|294
1591266600000|2020-06-04 10:30:00|6426.3|6424.5|6425.4|6423.6|6428.5|6425.9|6425.2|6422.9|266
1591266900000|2020-06-04 10:35:00|6425.5|6423.7|6420.4|6418.6|6425.9|6423.7|6420.3|6417.8|233
1591267200000|2020-06-04 10:40:00|6420.5|6418.7|6417.6|6414.6|6421.9|6419.4|6417|6414.4|243
1591267500000|2020-06-04 10:45:00|6417.7|6414.7|6412.4|6410.6|6417.9|6415.5|6412.1|6409.9|286
1591267800000|2020-06-04 10:50:00|6412.3|6410.5|6413.1|6411.3|6416.3|6413.6|6412.3|6410|276
1591268100000|2020-06-04 10:55:00|6413|6411.2|6416.3|6413.3|6416.3|6413.7|6411.3|6409|276
1591268400000|2020-06-04 11:00:00|6415.4|6413.6|6415.4|6412.4|6418.9|6416.4|6414.2|6411.6|367
1591268700000|2020-06-04 11:05:00|6415.3|6412.3|6420.8|6417.8|6421|6419.2|6415|6412.3|351
1591269000000|2020-06-04 11:10:00|6420.1|6418.3|6425.3|6422.3|6425.7|6423.2|6419.5|6417.7|353
1591269300000|2020-06-04 11:15:00|6425.2|6422.2|6425|6423.2|6426.7|6423.9|6423.1|6420.9|293
1591269600000|2020-06-04 11:20:00|6425.1|6423.3|6426|6423|6427|6424.3|6424.3|6422.1|268
1591269900000|2020-06-04 11:25:00|6425.9|6422.9|6427.1|6424.1|6428|6425.6|6424.1|6421.9|262
1591270200000|2020-06-04 11:30:00|6427.2|6424.2|6426.2|6424.4|6428.8|6426.5|6425.3|6423|215
1591270500000|2020-06-04 11:35:00|6426|6424.2|6425.9|6424.1|6429.3|6426.7|6425|6422.8|389
1591270800000|2020-06-04 11:40:00|6426.5|6423.5|6425|6422|6427.1|6424.9|6422.7|6420.2|326
1591271100000|2020-06-04 11:45:00|6425.1|6422.1|6431.2|6428.2|6432.9|6429.9|6420.2|6417.2|839
1591271400000|2020-06-04 11:50:00|6431.3|6428.3|6439|6436|6439|6436|6428.8|6425.8|716
1591271700000|2020-06-04 11:55:00|6439.1|6436.1|6435.8|6432.8|6447.4|6444.4|6435.7|6432.7|794
1591272000000|2020-06-04 12:00:00|6435.5|6432.5|6432.9|6429.9|6438.9|6435.9|6432.4|6429.4|722
1591272300000|2020-06-04 12:05:00|6432.8|6429.8|6434.9|6431.9|6439.3|6436.9|6432.8|6429.8|635
1591272600000|2020-06-04 12:10:00|6434.8|6431.8|6425.7|6422.7|6435.9|6433.4|6425.5|6422.5|664
1591272900000|2020-06-04 12:15:00|6425.8|6422.8|6423.2|6420.2|6427.1|6424.1|6423|6420.1|582
1591273200000|2020-06-04 12:20:00|6423.4|6420.4|6423.7|6420.7|6424.3|6421.5|6419.3|6416.5|595
1591273500000|2020-06-04 12:25:00|6423.8|6420.8|6421.9|6418.6|6425.7|6423.2|6420.9|6417.9|450
1591273800000|2020-06-04 12:30:00|6421.7|6418.7|6413.6|6410.6|6427.4|6424.4|6412.8|6409.8|690
1591274100000|2020-06-04 12:35:00|6413.7|6410.7|6415.6|6412.6|6417.2|6414.2|6408.9|6405.9|738
1591274400000|2020-06-04 12:40:00|6415.9|6412.9|6407.7|6404.7|6416.8|6414.6|6405.1|6402.4|738
1591274700000|2020-06-04 12:45:00|6408.2|6405.2|6419.8|6416.8|6419.8|6416.8|6408|6405|666
1591275000000|2020-06-04 12:50:00|6419.9|6416.9|6419.1|6416.1|6423.1|6420.1|6416.5|6413.5|612
1591275300000|2020-06-04 12:55:00|6419.7|6416.7|6423.6|6420.6|6425.8|6422.8|6418.6|6415.6|612
1591275600000|2020-06-04 13:00:00|6423.3|6420.3|6422.9|6419.9|6423.9|6420.9|6417.1|6414.2|635
1591275900000|2020-06-04 13:05:00|6423|6420|6426.8|6423.8|6429|6426.7|6422.9|6419.9|631
1591276200000|2020-06-04 13:10:00|6426.7|6423.7|6424.9|6421.9|6428.3|6426|6423.4|6420.5|610
1591276500000|2020-06-04 13:15:00|6424.8|6421.8|6421.8|6418.8|6428|6426|6420.6|6417.7|637
1591276800000|2020-06-04 13:20:00|6421.7|6418.7|6421.9|6420.1|6426.1|6423.9|6420.8|6417.8|709
1591277100000|2020-06-04 13:25:00|6422.6|6419.6|6419.8|6416.8|6423.1|6420.6|6417.9|6415|608
1591277400000|2020-06-04 13:30:00|6419.9|6416.9|6426.3|6423.3|6428.3|6425.3|6419.9|6416.9|701
1591277700000|2020-06-04 13:35:00|6425.5|6423.7|6418.4|6415.4|6427.6|6425.3|6417.6|6415.4|749
1591278000000|2020-06-04 13:40:00|6418.3|6415.3|6424.1|6421.1|6425.5|6422.8|6413.2|6410.8|769
1591278300000|2020-06-04 13:45:00|6424|6421|6420.7|6417.7|6424|6421.8|6416.3|6413.9|680
1591278600000|2020-06-04 13:50:00|6420.6|6417.6|6425.6|6422.6|6427.2|6424.6|6419.4|6416.9|613
1591278900000|2020-06-04 13:55:00|6425.5|6422.5|6425.1|6423.3|6427.4|6425|6423.5|6420.9|567
1591279200000|2020-06-04 14:00:00|6425|6423.2|6424.7|6422.9|6431.7|6429.5|6424.1|6421.8|747
1591279500000|2020-06-04 14:05:00|6425.3|6422.3|6420.5|6417.5|6426|6424.1|6418|6415.6|607
1591279800000|2020-06-04 14:10:00|6420|6418.2|6422.5|6420.7|6423.4|6421|6418.2|6415.7|540
1591280100000|2020-06-04 14:15:00|6422.4|6420.6|6428.8|6425.8|6428.9|6426.6|6422.3|6420.5|622
1591280400000|2020-06-04 14:20:00|6428.7|6425.7|6431.6|6429.8|6434|6432.2|6427.2|6424.9|645
1591280700000|2020-06-04 14:25:00|6431.5|6429.7|6442.8|6439.8|6442.8|6439.8|6430.4|6428.6|634
1591281000000|2020-06-04 14:30:00|6442.9|6439.9|6448.7|6445.7|6451.8|6448.8|6441.5|6439.3|754
1591281300000|2020-06-04 14:35:00|6448.8|6445.8|6450.2|6447.2|6451.1|6448.5|6446.4|6444|632
1591281600000|2020-06-04 14:40:00|6450.5|6447.5|6451.5|6448.5|6453.7|6450.7|6449.4|6446.7|601
1591281900000|2020-06-04 14:45:00|6451.1|6448.1|6453.2|6450.2|6457|6454|6449.2|6446.2|675
1591282200000|2020-06-04 14:50:00|6453|6450|6463.8|6460.8|6465|6462|6452.1|6449.1|653
1591282500000|2020-06-04 14:55:00|6463.7|6460.7|6469|6466|6472.1|6469.6|6461|6458|735
1591282800000|2020-06-04 15:00:00|6468.4|6466.6|6469.8|6466.8|6472|6469.3|6467.1|6464.7|654
1591283100000|2020-06-04 15:05:00|6469.7|6466.7|6471.7|6468.7|6479.7|6476.9|6466.6|6463.6|704
1591283400000|2020-06-04 15:10:00|6471.6|6468.6|6462.9|6459.9|6471.6|6468.6|6458|6455.5|739
1591283700000|2020-06-04 15:15:00|6463|6460|6455.9|6452.9|6465.1|6462.3|6455.9|6452.9|663
1591284000000|2020-06-04 15:20:00|6456|6453|6457|6454|6461.8|6458.8|6454.4|6451.4|570
1591284300000|2020-06-04 15:25:00|6457.2|6454.2|6450.4|6447.4|6457.2|6454.2|6448.2|6445.2|635
1591284600000|2020-06-04 15:30:00|6450.5|6447.5|6451.9|6448.9|6456.1|6453.1|6447.3|6444.3|590
1591284900000|2020-06-04 15:35:00|6452.3|6449.3|6453.8|6450.8|6454.9|6451.9|6450|6447|492
1591285200000|2020-06-04 15:40:00|6453.9|6450.9|6452|6449|6455.8|6452.8|6451.3|6448.8|454
1591285500000|2020-06-04 15:45:00|6451.6|6448.6|6448.5|6445.5|6452.1|6449.1|6446.8|6443.8|459
1591285800000|2020-06-04 15:50:00|6448.6|6445.6|6450.8|6447.8|6451.1|6448.6|6445.6|6442.9|414
1591286100000|2020-06-04 15:55:00|6450.9|6447.9|6452.9|6449.9|6453|6450|6449.1|6446.1|414
1591286400000|2020-06-04 16:00:00|6452.8|6449.8|6451.4|6448.4|6453.4|6450.5|6450.1|6447.1|357
1591286700000|2020-06-04 16:05:00|6451.3|6448.3|6455.1|6452.1|6456.9|6453.9|6451.3|6448.3|450
1591287000000|2020-06-04 16:10:00|6455|6452|6455.1|6452.1|6459.1|6456.1|6454.3|6451.3|405
1591287300000|2020-06-04 16:15:00|6455|6452|6454.6|6451.6|6456|6453|6451.5|6448.5|437
1591287600000|2020-06-04 16:20:00|6454.7|6451.7|6456.2|6453.2|6456.8|6454.4|6452.8|6450.2|355
1591287900000|2020-06-04 16:25:00|6456.1|6453.1|6454.7|6451.7|6456.2|6453.5|6453.3|6450.7|287
1591288200000|2020-06-04 16:30:00|6454.1|6451.1|6447.7|6444.7|6454.1|6451.6|6447.7|6444.7|453
1591288500000|2020-06-04 16:35:00|6447.8|6444.8|6450.6|6447.6|6453|6450.2|6447.7|6444.7|420
1591288800000|2020-06-04 16:40:00|6450.7|6447.7|6450.5|6447.5|6452.3|6449.6|6449.4|6446.5|386
1591289100000|2020-06-04 16:45:00|6450.1|6447.1|6445.6|6442.6|6450.7|6448.2|6445.3|6442.5|375
1591289400000|2020-06-04 16:50:00|6445.7|6442.7|6445.8|6444|6448.3|6445.3|6443.6|6440.6|404
1591289700000|2020-06-04 16:55:00|6445.7|6443.9|6443.7|6441.9|6447|6444.3|6443.6|6441|458
1591290000000|2020-06-04 17:00:00|6444.5|6441.5|6443|6441.2|6445.9|6443.5|6442.2|6439.8|410
1591290300000|2020-06-04 17:05:00|6443.2|6441.4|6446.4|6444.6|6446.9|6444.6|6443|6440.8|269
1591290600000|2020-06-04 17:10:00|6446.3|6444.5|6451|6448|6452|6449.9|6446.3|6443.9|314
1591290900000|2020-06-04 17:15:00|6451.1|6448.1|6448.6|6446.8|6452.9|6450.6|6448.3|6446|378
1591291200000|2020-06-04 17:20:00|6449.1|6446.1|6446.5|6444.7|6450.6|6448.2|6446.5|6444.1|273
1591291500000|2020-06-04 17:25:00|6446.6|6444.8|6446.4|6444.6|6449.3|6447|6445.5|6443.4|386
1591291800000|2020-06-04 17:30:00|6446.5|6444.7|6450.5|6448.7|6451.6|6449.4|6446.4|6444|315
1591292100000|2020-06-04 17:35:00|6450.6|6448.8|6451.7|6449.9|6452.4|6450.4|6448.4|6445.9|386
1591292400000|2020-06-04 17:40:00|6451.8|6450|6456.5|6454.7|6457.6|6455.2|6451.2|6448.9|363
1591292700000|2020-06-04 17:45:00|6456.4|6454.6|6457.6|6455.8|6459.6|6457.4|6455.6|6453.5|390
1591293000000|2020-06-04 17:50:00|6457.5|6455.7|6456.1|6453.1|6458.4|6456.1|6455.3|6452.3|314
1591293300000|2020-06-04 17:55:00|6456|6453|6458.1|6455.1|6458.5|6456|6453.1|6451|355
1591293600000|2020-06-04 18:00:00|6458|6455|6460.5|6458.7|6462.1|6459.8|6457.3|6454.7|416
1591293900000|2020-06-04 18:05:00|6460.4|6458.6|6459.5|6457.7|6461.8|6459.4|6458.3|6455.9|337
1591294200000|2020-06-04 18:10:00|6459.6|6457.8|6466|6463|6467.2|6464.7|6458.1|6455.8|447
1591294500000|2020-06-04 18:15:00|6466.5|6463.5|6466|6463|6468|6465.7|6464.5|6462.7|408
1591294800000|2020-06-04 18:20:00|6465.9|6462.9|6466.5|6464.7|6469.3|6467.1|6465.5|6462.9|407
1591295100000|2020-06-04 18:25:00|6466.4|6464.6|6467.2|6464.2|6467.2|6464.9|6462.7|6460.4|421
1591295400000|2020-06-04 18:30:00|6466.5|6464.7|6463.4|6460.4|6468.3|6465.7|6462.4|6459.9|490
1591295700000|2020-06-04 18:35:00|6463.5|6460.5|6460.7|6458.9|6463.5|6461.1|6459.6|6457.3|372
1591296000000|2020-06-04 18:40:00|6460.6|6458.8|6462.3|6460.5|6463.9|6461.8|6460.4|6458|404
1591296300000|2020-06-04 18:45:00|6463|6460|6467|6464|6467.1|6464.2|6461.2|6458.7|368
1591296600000|2020-06-04 18:50:00|6466.9|6463.9|6465|6462|6466.9|6464.2|6462.5|6460|354
1591296900000|2020-06-04 18:55:00|6465.1|6462.1|6462.2|6459.2|6465.3|6462.8|6458.8|6456|539
1591297200000|2020-06-04 19:00:00|6461.5|6458.5|6461.5|6458.5|6463.1|6460.7|6458.9|6456.4|476
1591297500000|2020-06-04 19:05:00|6461.6|6458.6|6460|6457|6461.6|6458.6|6455.3|6452.4|591
1591297800000|2020-06-04 19:10:00|6460.1|6457.1|6457.4|6454.4|6460.9|6458.6|6456.3|6453.4|503
1591298100000|2020-06-04 19:15:00|6457.3|6454.3|6458|6455|6458|6455|6452.8|6450.8|524
1591298400000|2020-06-04 19:20:00|6457.8|6454.8|6456.9|6453.9|6459.2|6457|6455.4|6453.2|434
1591298700000|2020-06-04 19:25:00|6456.8|6453.8|6454.6|6451.6|6459.1|6456.7|6453.6|6451.1|460
1591299000000|2020-06-04 19:30:00|6454.7|6451.7|6457.5|6454.5|6460.5|6457.9|6453.9|6451.4|503
1591299300000|2020-06-04 19:35:00|6457.7|6454.7|6455.5|6452.5|6457.8|6455.2|6454.5|6452.5|456
1591299600000|2020-06-04 19:40:00|6454.9|6453.1|6457.8|6454.8|6458.7|6456.3|6454.7|6452.2|384
1591299900000|2020-06-04 19:45:00|6457.9|6454.9|6456.7|6453.7|6458.6|6455.9|6455.1|6452.8|415
1591300200000|2020-06-04 19:50:00|6457|6454|6457.6|6454.6|6457.6|6454.6|6453.1|6450.4|478
1591300500000|2020-06-04 19:55:00|6457.5|6454.5|6458.4|6455.4|6458.8|6456|6455|6452.5|375
1591300800000|2020-06-04 20:00:00|6458.5|6455.5|6455.7|6452.7|6458.6|6455.6|6453.8|6451.4|369
1591301100000|2020-06-04 20:05:00|6455.2|6453.4|6457.1|6455.3|6459.5|6457.2|6454.9|6452.5|244
1591301400000|2020-06-04 20:10:00|6457|6455.2|6457.7|6454.7|6458.2|6455.7|6456.5|6454.1|239
1591301700000|2020-06-04 20:15:00|6457.6|6454.6|6457.7|6454.7|6458.4|6456.1|6456.8|6454.5|181
1591302000000|2020-06-04 20:20:00|6457.9|6454.9|6456.6|6453.6|6458.2|6455.9|6455.8|6453.5|106
1591302300000|2020-06-04 20:25:00|6456|6454.2|6456.3|6454.5|6457.9|6455.6|6455.8|6453.6|133
1591302600000|2020-06-04 20:30:00|6456.4|6454.6|6457.5|6455.7|6458|6455.7|6456.1|6453.7|104
1591302900000|2020-06-04 20:35:00|6457.4|6455.6|6463|6460|6463.1|6460.6|6457.4|6454.8|202
1591303200000|2020-06-04 20:40:00|6462.9|6459.9|6463.8|6460.8|6463.9|6461.5|6460.2|6457.8|264
1591303500000|2020-06-04 20:45:00|6464|6461|6464|6461|6465.3|6462.4|6461.7|6459.4|247
1591303800000|2020-06-04 20:50:00|6464.1|6461.1|6463.8|6460.8|6464.6|6462|6462.4|6460|201
1591304100000|2020-06-04 20:55:00|6463.9|6460.9|6465.4|6462.4|6465.5|6462.5|6463.6|6460.6|202
1591304400000|2020-06-04 21:00:00|6467|6463|6467.2|6463.2|6468.3|6465.3|6465.4|6462.2|29
1591304700000|2020-06-04 21:05:00|6466|6462|6466.9|6462.9|6468.5|6464.5|6465.7|6462|118
1591305000000|2020-06-04 21:10:00|6466.7|6462.7|6466.1|6462.1|6467|6464|6464.7|6460.7|120
1591305300000|2020-06-04 21:15:00|6465.9|6461.9|6466.7|6462.7|6467.2|6463.4|6465.7|6461.9|89
1591305600000|2020-06-04 21:20:00|6466.5|6462.5|6464.2|6461.2|6467.2|6463.5|6463.7|6460.7|98
1591305900000|2020-06-04 21:25:00|6464.4|6461.4|6464.8|6461.4|6467.8|6464.3|6463.9|6460.7|131
1591306200000|2020-06-04 21:30:00|6464.6|6461.2|6459.5|6455.5|6465.2|6462.2|6459.1|6455.1|203
1591306500000|2020-06-04 21:35:00|6459.7|6456.4|6461.8|6457.8|6463.3|6459.3|6458.8|6454.9|226
1591306800000|2020-06-04 21:40:00|6461.5|6457.5|6461.9|6457.9|6462.6|6458.6|6459.8|6456.3|205
1591307100000|2020-06-04 21:45:00|6461.8|6457.8|6459.8|6455.8|6462.1|6458.1|6459.3|6455.6|164
1591307400000|2020-06-04 21:50:00|6459.9|6455.9|6459.4|6456.1|6460.4|6457.4|6458|6454.6|162
1591307700000|2020-06-04 21:55:00|6459.5|6456|6459.8|6455.8|6460.1|6457.1|6459.1|6455.3|97
1591308000000|2020-06-04 22:00:00|6459.9|6455.9|6462.6|6459.6|6463.1|6460.1|6458.6|6455.6|289
1591308300000|2020-06-04 22:05:00|6462.7|6459.7|6462.5|6459.5|6462.7|6459.7|6462|6459|133
1591308600000|2020-06-04 22:10:00|6462.7|6459.7|6465.3|6462.3|6465.5|6462.5|6461.4|6458.4|216
1591308900000|2020-06-04 22:15:00|6465.5|6462.5|6465.8|6462.8|6466.5|6463.5|6464.7|6461.7|147
1591309200000|2020-06-04 22:20:00|6465.9|6462.9|6467.8|6464.8|6467.9|6464.9|6465.8|6462.8|139
1591309500000|2020-06-04 22:25:00|6467.7|6464.7|6468.9|6465.9|6470.1|6467.1|6466.5|6464.1|158
1591309800000|2020-06-04 22:30:00|6469|6466|6468.3|6465.3|6470.3|6467.3|6467.9|6464.9|177
1591310100000|2020-06-04 22:35:00|6468.4|6465.4|6469|6466|6469.2|6466.4|6468.1|6465.1|131
1591310400000|2020-06-04 22:40:00|6469.2|6466.2|6470.2|6468.4|6471.2|6468.4|6468.4|6465.8|106
1591310700000|2020-06-04 22:45:00|6470|6468.2|6466.9|6465.1|6471.6|6468.6|6466.9|6464.5|106
1591311000000|2020-06-04 22:50:00|6467.5|6464.5|6465.9|6462.9|6467.7|6465|6465.4|6462.7|184
1591311300000|2020-06-04 22:55:00|6466|6463|6467.3|6464.3|6467.3|6464.3|6464.8|6461.8|137
1591311600000|2020-06-04 23:00:00|6467|6464|6466.1|6463.1|6469.4|6466.4|6466.1|6463.1|257
1591311900000|2020-06-04 23:05:00|6466.2|6463.2|6468.7|6465.7|6469.4|6466.7|6466.1|6463.1|234
1591312200000|2020-06-04 23:10:00|6468.6|6465.6|6469.6|6466.6|6469.7|6467|6467.5|6464.6|174
1591312500000|2020-06-04 23:15:00|6469.4|6466.4|6473.8|6470.8|6474.9|6471.9|6468.2|6465.5|317
1591312800000|2020-06-04 23:20:00|6473.7|6470.7|6471.5|6468.5|6474|6471|6470.4|6467.5|181
1591313100000|2020-06-04 23:25:00|6471.6|6468.6|6473.1|6470.1|6473.8|6470.9|6471.6|6468.6|181
1591313400000|2020-06-04 23:30:00|6473|6470|6471.5|6468.5|6473.1|6470.6|6470.9|6468.4|138
1591313700000|2020-06-04 23:35:00|6471.4|6468.4|6469.3|6466.3|6471.4|6468.8|6468.9|6465.9|211
1591314000000|2020-06-04 23:40:00|6469.2|6466.2|6469.1|6466.1|6470.7|6468.1|6468.8|6465.9|166
1591314300000|2020-06-04 23:45:00|6469.2|6466.2|6467.6|6464.6|6469.3|6467|6465.7|6462.8|244
1591314600000|2020-06-04 23:50:00|6467.4|6464.4|6467.7|6464.7|6468|6465|6464.8|6462.6|247
1591314900000|2020-06-04 23:55:00|6467.8|6464.8|6463.7|6460.7|6468.6|6466.2|6463.5|6460.5|257
1591315200000|2020-06-05 00:00:00|6463.6|6460.6|6462.1|6459.1|6464.3|6462.3|6460.5|6457.6|420
1591315500000|2020-06-05 00:05:00|6462|6459|6468|6465|6468.2|6465.8|6462|6459|385
1591315800000|2020-06-05 00:10:00|6468.1|6465.1|6468.5|6465.5|6470.8|6468.6|6466.4|6463.9|360
1591316100000|2020-06-05 00:15:00|6468.6|6465.6|6468.5|6465.5|6471.6|6469.3|6467.9|6464.9|434
1591316400000|2020-06-05 00:20:00|6468.6|6465.6|6468.8|6465.8|6469.3|6466.8|6465.6|6463.2|369
1591316700000|2020-06-05 00:25:00|6468.6|6465.6|6468.2|6465.2|6469.3|6466.9|6465.7|6463.3|381
1591317000000|2020-06-05 00:30:00|6468|6465|6467.8|6466|6468.8|6466.4|6464.7|6461.7|368
1591317300000|2020-06-05 00:35:00|6467.9|6466.1|6467.9|6464.9|6469.2|6466.8|6467.2|6464.5|270
1591317600000|2020-06-05 00:40:00|6467.2|6465.4|6469.8|6466.8|6469.9|6467.4|6465.4|6462.4|288
1591317900000|2020-06-05 00:45:00|6469.9|6466.9|6472.4|6469.4|6473.1|6470.1|6468.5|6466.1|314
1591318200000|2020-06-05 00:50:00|6471.9|6470.1|6467.7|6464.7|6473|6470.7|6466.5|6463.5|383
1591318500000|2020-06-05 00:55:00|6467.6|6464.6|6466.6|6463.6|6469.6|6467.1|6464.1|6461.1|358
1591318800000|2020-06-05 01:00:00|6466.7|6463.7|6474.1|6471.1|6475.3|6472.3|6466.4|6463.7|390
1591319100000|2020-06-05 01:05:00|6473.3|6470.3|6471.6|6468.6|6473.6|6470.6|6469|6466|346
1591319400000|2020-06-05 01:10:00|6471.8|6468.8|6467.9|6464.9|6472.7|6470.1|6466.2|6463.7|361
1591319700000|2020-06-05 01:15:00|6468|6465|6466.5|6463.5|6471.6|6469|6465.1|6462.2|440
1591320000000|2020-06-05 01:20:00|6466.6|6463.6|6467.7|6464.7|6471|6468|6465|6462.6|411
1591320300000|2020-06-05 01:25:00|6467.8|6464.8|6469.7|6466.7|6470.4|6467.8|6466.9|6464.4|318
1591320600000|2020-06-05 01:30:00|6469.8|6466.8|6469.2|6467.4|6477.2|6474.2|6468.9|6466.4|495
1591320900000|2020-06-05 01:35:00|6469.3|6467.5|6469|6466|6470.8|6467.8|6467.2|6464.8|384
1591321200000|2020-06-05 01:40:00|6468.9|6465.9|6467.7|6464.7|6471.3|6468.3|6467.4|6464.4|345
1591321500000|2020-06-05 01:45:00|6467.5|6464.5|6470.5|6467.5|6472.3|6469.7|6467.5|6464.5|373
1591321800000|2020-06-05 01:50:00|6470.3|6467.3|6471.8|6468.8|6473.4|6470.7|6469.3|6466.4|366
1591322100000|2020-06-05 01:55:00|6471.7|6468.7|6471.5|6468.5|6473.3|6470.6|6471.5|6468.5|329
1591322400000|2020-06-05 02:00:00|6471.3|6468.3|6471.5|6468.5|6472|6469.1|6468.9|6466.4|264
1591322700000|2020-06-05 02:05:00|6471.4|6468.4|6470.6|6467.6|6471.9|6469.1|6468.9|6466.3|238
1591323000000|2020-06-05 02:10:00|6470.7|6467.7|6471.8|6468.8|6473|6470.3|6470.1|6467.4|303
1591323300000|2020-06-05 02:15:00|6472|6469|6476|6473|6476.2|6473.3|6472|6469|294
1591323600000|2020-06-05 02:20:00|6476.1|6473.1|6477.1|6474.1|6477.7|6474.8|6473.1|6470.8|318
1591323900000|2020-06-05 02:25:00|6477|6474|6476.2|6473.2|6478.5|6475.5|6475.1|6472.5|335
1591324200000|2020-06-05 02:30:00|6476.3|6473.3|6480.1|6477.1|6481.1|6478.5|6476.3|6473.3|377
1591324500000|2020-06-05 02:35:00|6480|6477|6476.8|6473.8|6480.1|6477.1|6476.2|6473.4|305
1591324800000|2020-06-05 02:40:00|6476.7|6473.7|6477.3|6475.5|6478.6|6475.6|6476.1|6473.1|226
1591325100000|2020-06-05 02:45:00|6477.2|6475.4|6478.4|6475.4|6479.1|6476.7|6475.6|6473.1|255
1591325400000|2020-06-05 02:50:00|6478.6|6475.6|6475.8|6472.8|6478.6|6475.6|6474.3|6471.3|259
1591325700000|2020-06-05 02:55:00|6475.7|6472.7|6475.2|6472.2|6476.9|6474.5|6474.6|6471.6|250
1591326000000|2020-06-05 03:00:00|6475.3|6472.3|6473.2|6470.2|6475.9|6473.4|6473.1|6470.2|200
1591326300000|2020-06-05 03:05:00|6473.1|6470.1|6473.1|6470.1|6474.1|6471.7|6472.3|6470|171
1591326600000|2020-06-05 03:10:00|6473.2|6470.2|6476.1|6473.1|6476.2|6473.6|6471.8|6468.8|310
1591326900000|2020-06-05 03:15:00|6476|6473|6474.8|6473|6477.4|6474.9|6474.7|6471.7|312
1591327200000|2020-06-05 03:20:00|6474.9|6473.1|6472.9|6469.9|6476.7|6473.8|6472.4|6469.8|296
1591327500000|2020-06-05 03:25:00|6472.8|6469.8|6472.6|6469.6|6474|6471.5|6471.1|6468.6|235
1591327800000|2020-06-05 03:30:00|6472.7|6469.7|6472.8|6469.8|6473.9|6471.5|6471.1|6468.7|367
1591328100000|2020-06-05 03:35:00|6472.6|6469.6|6472.1|6469.1|6473|6470.7|6470.8|6468.5|239
1591328400000|2020-06-05 03:40:00|6471.9|6468.9|6470.3|6468.5|6472|6469|6469|6466.6|227
1591328700000|2020-06-05 03:45:00|6470.9|6467.9|6469.6|6466.6|6472|6469.3|6468.6|6466|263
1591329000000|2020-06-05 03:50:00|6469.8|6466.8|6471|6469.2|6471.3|6469.3|6469.4|6466.8|204
1591329300000|2020-06-05 03:55:00|6471.1|6469.3|6474.6|6471.6|6476.5|6474|6470.4|6467.9|367
1591329600000|2020-06-05 04:00:00|6474.7|6471.7|6476.1|6473.1|6476.2|6473.2|6474.7|6471.7|254
1591329900000|2020-06-05 04:05:00|6475.9|6472.9|6474|6471|6476|6473|6473.7|6470.7|165
1591330200000|2020-06-05 04:10:00|6473.8|6470.8|6473.5|6470.5|6474.7|6471.7|6472.1|6469.2|255
1591330500000|2020-06-05 04:15:00|6473.6|6470.6|6476.4|6473.4|6477.7|6474.7|6473.6|6470.6|215
1591330800000|2020-06-05 04:20:00|6476.3|6473.3|6478|6475|6479.8|6476.8|6475.4|6473|237
1591331100000|2020-06-05 04:25:00|6478.1|6475.1|6486.8|6483.8|6489.5|6486.5|6478.1|6475.1|470
1591331400000|2020-06-05 04:30:00|6486.9|6483.9|6489.8|6486.8|6492.5|6489.9|6486|6483|397
1591331700000|2020-06-05 04:35:00|6489.7|6486.7|6492|6489|6492|6489|6485.7|6482.7|321
1591332000000|2020-06-05 04:40:00|6492.8|6489.8|6490.6|6487.6|6493.7|6490.7|6489.3|6486.8|375
1591332300000|2020-06-05 04:45:00|6490.5|6487.5|6490.9|6487.9|6491.5|6489.1|6488.7|6486.4|280
1591332600000|2020-06-05 04:50:00|6491|6488|6487.3|6484.3|6491.7|6488.9|6486.2|6484|238
1591332900000|2020-06-05 04:55:00|6486.9|6483.9|6488.1|6486.3|6488.9|6486.4|6485.8|6482.8|297
1591333200000|2020-06-05 05:00:00|6488.9|6485.9|6491|6488|6492.1|6489.6|6486.9|6484.6|301
1591333500000|2020-06-05 05:05:00|6490.3|6488.5|6486.4|6484.6|6491.1|6488.7|6485.8|6483.4|340
1591333800000|2020-06-05 05:10:00|6486.9|6483.9|6488.4|6485.4|6489.7|6487.4|6486.1|6483.8|235
1591334100000|2020-06-05 05:15:00|6488.3|6485.3|6483.8|6480.8|6488.4|6485.7|6483.2|6480.7|253
1591334400000|2020-06-05 05:20:00|6483.7|6480.7|6485.2|6483.4|6486.2|6483.9|6483.4|6480.4|194
1591334700000|2020-06-05 05:25:00|6485.3|6483.5|6487.8|6484.8|6490.1|6487.8|6485.2|6482.6|238
1591335000000|2020-06-05 05:30:00|6487.9|6484.9|6486.5|6483.5|6489.1|6486.7|6485.8|6483.4|265
1591335300000|2020-06-05 05:35:00|6486.4|6483.4|6487.7|6484.7|6488.9|6486.5|6485.5|6482.5|255
1591335600000|2020-06-05 05:40:00|6487.6|6484.6|6487|6484|6487.7|6485|6485.3|6482.8|229
1591335900000|2020-06-05 05:45:00|6487.1|6484.1|6491.9|6488.9|6494.1|6491.1|6485.9|6483.3|432
1591336200000|2020-06-05 05:50:00|6492|6489|6498.6|6495.6|6500|6497.4|6489.9|6487.4|591
1591336500000|2020-06-05 05:55:00|6498.8|6495.8|6499.9|6496.9|6501.2|6498.2|6497.5|6494.8|522
1591336800000|2020-06-05 06:00:00|6499.6|6496.6|6504.7|6502.9|6509.8|6506.8|6498.9|6495.9|677
1591337100000|2020-06-05 06:05:00|6504.8|6503|6508.6|6505.6|6509.4|6506.7|6504.4|6501.6|542
1591337400000|2020-06-05 06:10:00|6507.9|6506.1|6504|6501|6510|6507.2|6502.9|6499.9|520
1591337700000|2020-06-05 06:15:00|6503.3|6501.5|6508.7|6505.7|6512.6|6510.3|6503.2|6500.6|508
1591338000000|2020-06-05 06:20:00|6508.1|6506.3|6508.1|6505.1|6509.2|6506.6|6504.7|6502.5|472
1591338300000|2020-06-05 06:25:00|6508|6505|6508.5|6506.7|6508.9|6506.7|6504.6|6502.2|452
1591338600000|2020-06-05 06:30:00|6509.1|6506.1|6511.9|6510.1|6512|6510.2|6506.1|6503.7|506
1591338900000|2020-06-05 06:35:00|6512|6510.2|6511|6509.2|6515|6512.7|6510.3|6508.3|543
1591339200000|2020-06-05 06:40:00|6510.5|6508.7|6508|6506.2|6512.3|6510.1|6507.9|6505.5|406
1591339500000|2020-06-05 06:45:00|6508.1|6506.3|6507.3|6505.5|6508.9|6506.8|6506.1|6503.9|353
1591339800000|2020-06-05 06:50:00|6507.4|6505.6|6499.8|6498|6507.7|6505.9|6499.5|6497.1|390
1591340100000|2020-06-05 06:55:00|6499.9|6498.1|6502.1|6500.3|6502.8|6500.7|6498.9|6496.9|490
1591340400000|2020-06-05 07:00:00|6502.8|6499.8|6505.8|6504|6509|6506.5|6501.4|6498.7|576
1591340700000|2020-06-05 07:05:00|6506.3|6503.3|6504.4|6502.6|6506.4|6504.3|6502.6|6500.3|455
1591341000000|2020-06-05 07:10:00|6504.2|6502.4|6508.9|6507.1|6512.2|6509.8|6504|6502.2|521
1591341300000|2020-06-05 07:15:00|6508.7|6506.9|6508|6505|6509.9|6507.8|6503.5|6500.9|541
1591341600000|2020-06-05 07:20:00|6507.4|6505.6|6508.3|6505.3|6511.4|6509.2|6507.4|6504.7|521
1591341900000|2020-06-05 07:25:00|6508.4|6505.4|6505.9|6502.9|6512.4|6510|6505|6502.4|555
1591342200000|2020-06-05 07:30:00|6506|6504.2|6512.1|6510.3|6513.4|6511.3|6505.6|6503.1|472
1591342500000|2020-06-05 07:35:00|6512.2|6510.4|6514.4|6511.4|6518.9|6516.5|6511.9|6509.6|571
1591342800000|2020-06-05 07:40:00|6514.5|6511.5|6514.1|6511.1|6518.9|6516.4|6512.2|6509.9|516
1591343100000|2020-06-05 07:45:00|6514|6511|6511.2|6508.2|6516.7|6514.6|6510.4|6508|533
1591343400000|2020-06-05 07:50:00|6511.7|6508.7|6510.7|6507.7|6512.1|6509.6|6508|6505.5|490
1591343700000|2020-06-05 07:55:00|6510.2|6508.4|6512.8|6509.8|6514|6511.9|6510|6507.7|438
1591344000000|2020-06-05 08:00:00|6512.1|6510.3|6514.7|6511.7|6515.8|6513.4|6512.1|6509.9|488
1591344300000|2020-06-05 08:05:00|6514.1|6512.3|6511.9|6508.9|6515.7|6513.5|6510.4|6508|439
1591344600000|2020-06-05 08:10:00|6511.8|6508.8|6515.2|6513.4|6517.2|6514.7|6511.5|6508.8|469
1591344900000|2020-06-05 08:15:00|6515.4|6513.6|6510.9|6507.9|6516.2|6514.4|6508|6505.6|497
1591345200000|2020-06-05 08:20:00|6511|6508|6510.7|6507.7|6512.4|6510.1|6509.9|6507.6|339
1591345500000|2020-06-05 08:25:00|6510.1|6508.3|6508.2|6506.4|6512.3|6510.2|6506.8|6504.3|432
1591345800000|2020-06-05 08:30:00|6508.5|6506.7|6506.3|6504.5|6510|6507.8|6506|6503.6|402
1591346100000|2020-06-05 08:35:00|6506.4|6504.6|6507.4|6505.6|6507.5|6505.7|6504.8|6502.3|396
1591346400000|2020-06-05 08:40:00|6507.2|6505.4|6509|6507.2|6509.3|6507.5|6505|6502.7|341
1591346700000|2020-06-05 08:45:00|6509.1|6507.3|6506.6|6504.8|6509.3|6507.5|6505.6|6503.3|296
1591347000000|2020-06-05 08:50:00|6506.7|6504.9|6491.4|6488.4|6507.2|6505|6486.8|6483.8|652
1591347300000|2020-06-05 08:55:00|6491.5|6488.5|6499|6496|6499.2|6496.3|6491.5|6488.5|579
1591347600000|2020-06-05 09:00:00|6499.1|6496.1|6498.1|6496.3|6500.9|6497.9|6495.2|6492.8|534
1591347900000|2020-06-05 09:05:00|6498|6496.2|6498.3|6496.5|6503.2|6500.9|6496.8|6494.9|524
1591348200000|2020-06-05 09:10:00|6498.2|6496.4|6502|6499|6503.7|6501.4|6498.2|6496.1|484
1591348500000|2020-06-05 09:15:00|6502.1|6499.1|6504|6502.2|6505.9|6503.6|6501.4|6499.1|476
1591348800000|2020-06-05 09:20:00|6504.1|6502.3|6497.4|6494.4|6504.6|6502.3|6496.7|6494.2|493
1591349100000|2020-06-05 09:25:00|6497.1|6495.3|6494.2|6491.2|6499.7|6497.2|6489.6|6487.1|551
1591349400000|2020-06-05 09:30:00|6494.3|6491.3|6493.9|6490.9|6496.8|6494.2|6490.3|6488.5|517
1591349700000|2020-06-05 09:35:00|6493.4|6491.6|6498.2|6496.4|6498.9|6496.7|6490.8|6488.8|437
1591350000000|2020-06-05 09:40:00|6498.1|6496.3|6496.4|6494.6|6498.4|6496.3|6493.9|6491.9|358
1591350300000|2020-06-05 09:45:00|6496.5|6494.7|6497.4|6495.6|6500.4|6497.9|6494.6|6492.4|389
1591350600000|2020-06-05 09:50:00|6497.5|6495.7|6501.5|6499.7|6501.7|6499.7|6497.3|6495.5|330
1591350900000|2020-06-05 09:55:00|6501.6|6499.8|6502.9|6499.9|6503.9|6501.4|6498.5|6496.1|372
1591351200000|2020-06-05 10:00:00|6503|6500|6500.1|6498.3|6503.1|6500.6|6497.6|6495.8|297
1591351500000|2020-06-05 10:05:00|6500|6498.2|6492.9|6491.1|6500.9|6498.8|6492.8|6490.4|426
1591351800000|2020-06-05 10:10:00|6493.7|6490.7|6493.8|6490.8|6495.2|6493.3|6492.1|6489.9|417
1591352100000|2020-06-05 10:15:00|6493.5|6491.7|6491.2|6489.4|6494.7|6492.4|6489.3|6487|428
1591352400000|2020-06-05 10:20:00|6491.3|6489.5|6491.4|6489.6|6494.1|6491.3|6489.3|6486.5|396
1591352700000|2020-06-05 10:25:00|6491.5|6489.7|6491.9|6490.1|6494|6491.7|6489.9|6487.8|339
1591353000000|2020-06-05 10:30:00|6492.6|6489.6|6495.2|6493.4|6496|6493.7|6491.5|6489.6|377
1591353300000|2020-06-05 10:35:00|6495.4|6493.6|6498.5|6496.7|6499.2|6497|6491.8|6489.5|437
1591353600000|2020-06-05 10:40:00|6498.6|6496.8|6498.3|6496.5|6499.6|6497.3|6497.1|6494.6|263
1591353900000|2020-06-05 10:45:00|6498.4|6496.6|6498.7|6495.7|6500.7|6498.6|6496.7|6494.9|307
1591354200000|2020-06-05 10:50:00|6498.6|6495.6|6501.2|6499.4|6502.2|6500|6497.8|6495.5|289
1591354500000|2020-06-05 10:55:00|6501.3|6499.5|6502.4|6499.4|6502.5|6500.6|6500.6|6498.5|220
1591354800000|2020-06-05 11:00:00|6501.9|6500.1|6502.4|6500.6|6506.7|6504.9|6501.8|6499.3|404
1591355100000|2020-06-05 11:05:00|6502.5|6500.7|6500.4|6498.6|6504.3|6501.9|6499.8|6497.3|415
1591355400000|2020-06-05 11:10:00|6500.5|6498.7|6496.8|6493.8|6502.4|6500.6|6495.9|6493.8|379
1591355700000|2020-06-05 11:15:00|6496.2|6494.4|6499.2|6497.4|6499.4|6497.5|6495|6493|372
1591356000000|2020-06-05 11:20:00|6499.3|6497.5|6498.8|6497|6501.5|6499.1|6496.5|6493.9|402
1591356300000|2020-06-05 11:25:00|6498.9|6497.1|6502.6|6500.8|6503.6|6501.4|6497.7|6495.4|348
1591356600000|2020-06-05 11:30:00|6502.7|6500.9|6505.5|6503.7|6505.8|6503.7|6501.3|6499.4|336
1591356900000|2020-06-05 11:35:00|6505.4|6503.6|6505.2|6502.2|6505.9|6504|6502.9|6500.7|324
1591357200000|2020-06-05 11:40:00|6505.1|6502.1|6505.2|6503.4|6506.6|6504.2|6503.7|6501.4|380
1591357500000|2020-06-05 11:45:00|6505.3|6503.5|6513.2|6510.2|6514.2|6511.7|6505.2|6503.4|402
1591357800000|2020-06-05 11:50:00|6512.5|6510.7|6512|6509|6514|6511.7|6509.9|6507.6|430
1591358100000|2020-06-05 11:55:00|6511.9|6508.9|6511.2|6509.4|6513.6|6511.4|6510|6508|392
1591358400000|2020-06-05 12:00:00|6511.3|6509.5|6517.8|6514.8|6517.9|6515.6|6509.7|6507.4|466
1591358700000|2020-06-05 12:05:00|6517.9|6514.9|6514.7|6511.7|6517.9|6515.2|6513.4|6511|449
1591359000000|2020-06-05 12:10:00|6514.8|6511.8|6515.5|6513.7|6520.2|6517.8|6514|6511.7|455
1591359300000|2020-06-05 12:15:00|6515.4|6513.6|6516.1|6513.1|6518.5|6516.3|6514.3|6511.9|412
1591359600000|2020-06-05 12:20:00|6516.2|6513.2|6516.5|6513.5|6519.1|6516.5|6515.4|6512.8|502
1591359900000|2020-06-05 12:25:00|6516.6|6513.6|6517.1|6513.1|6519.4|6515.8|6514.1|6510.1|392
1591360200000|2020-06-05 12:30:00|6516.7|6512.7|6506.2|6503.2|6525.1|6522.1|6497.5|6494.5|966
1591360500000|2020-06-05 12:35:00|6506.1|6503.1|6519.7|6516.7|6521.5|6518.5|6504.9|6501.9|928
1591360800000|2020-06-05 12:40:00|6519.8|6516.8|6500.8|6497.8|6519.8|6516.8|6498.2|6495.2|933
1591361100000|2020-06-05 12:45:00|6500.5|6497.5|6496|6493|6509.7|6506.7|6495.9|6492.9|940
1591361400000|2020-06-05 12:50:00|6496.6|6493.6|6504.9|6501.9|6505.1|6502.1|6493.8|6490.8|887
1591361700000|2020-06-05 12:55:00|6504.8|6501.8|6505.7|6502.7|6506.5|6503.5|6497.7|6494.7|892
1591362000000|2020-06-05 13:00:00|6505.8|6502.8|6510.1|6507.1|6511|6508|6500.6|6497.6|857
1591362300000|2020-06-05 13:05:00|6509.9|6506.9|6516.8|6513.8|6519.5|6516.5|6507.6|6504.6|822
1591362600000|2020-06-05 13:10:00|6516.5|6513.5|6519.3|6516.3|6519.3|6516.3|6510.4|6507.4|839
1591362900000|2020-06-05 13:15:00|6518.9|6515.9|6519.6|6516.6|6521.6|6518.6|6515.3|6512.3|783
1591363200000|2020-06-05 13:20:00|6518.6|6515.6|6518.2|6515.2|6520.4|6517.4|6513.3|6510.3|575
1591363500000|2020-06-05 13:25:00|6518.1|6515.1|6523.8|6520.8|6524|6521|6518.1|6515.1|547
1591363800000|2020-06-05 13:30:00|6523.6|6520.6|6527.1|6524.1|6530|6527|6522.5|6519.5|649
1591364100000|2020-06-05 13:35:00|6527|6524|6525.4|6522.4|6528|6525|6524.7|6521.7|590
1591364400000|2020-06-05 13:40:00|6525.3|6522.3|6519.6|6516.6|6526|6523|6513.2|6510.2|619
1591364700000|2020-06-05 13:45:00|6519.7|6516.7|6511.7|6508.7|6521.4|6518.4|6511.5|6508.5|445
1591365000000|2020-06-05 13:50:00|6511.4|6508.4|6507.7|6504.7|6511.9|6508.9|6504.8|6501.8|329
1591365300000|2020-06-05 13:55:00|6507.6|6504.6|6496.9|6493.9|6507.6|6504.6|6496|6493|208
1591365600000|2020-06-05 14:00:00|6497.6|6494.6|6496.7|6493.7|6501|6498|6493.4|6490.4|336
1591365900000|2020-06-05 14:05:00|6496.5|6493.5|6494.6|6491.6|6502.7|6499.7|6493.9|6490.9|357
1591366200000|2020-06-05 14:10:00|6494.7|6491.7|6490.8|6487.8|6495.1|6492.1|6486.3|6483.3|363
1591366500000|2020-06-05 14:15:00|6490.9|6487.9|6494.9|6491.9|6496.6|6493.6|6489.8|6486.8|349
1591366800000|2020-06-05 14:20:00|6495.2|6492.2|6500.2|6497.2|6500.7|6497.7|6493.3|6490.3|349
1591367100000|2020-06-05 14:25:00|6499.6|6496.6|6498.7|6495.7|6502.5|6499.5|6493.7|6490.7|338
1591367400000|2020-06-05 14:30:00|6499.2|6496.2|6497.2|6494.2|6505.1|6502.1|6496.9|6493.9|360
1591367700000|2020-06-05 14:35:00|6497.1|6494.1|6504.9|6501.9|6507|6504|6496.8|6493.8|358
1591368000000|2020-06-05 14:40:00|6504.7|6501.7|6503.6|6500.6|6505.9|6502.9|6502.7|6499.7|365
1591368300000|2020-06-05 14:45:00|6503.8|6500.8|6506.6|6503.6|6508.7|6505.7|6501.6|6498.6|371
1591368600000|2020-06-05 14:50:00|6506.7|6503.7|6510.9|6507.9|6512.5|6509.5|6505.5|6502.5|355
1591368900000|2020-06-05 14:55:00|6510.8|6507.8|6506.1|6503.1|6511.8|6508.8|6505.8|6502.8|358
1591369200000|2020-06-05 15:00:00|6506.2|6503.2|6510.2|6507.2|6512.9|6509.9|6505.3|6502.3|359
1591369500000|2020-06-05 15:05:00|6510.3|6507.3|6505.8|6502.8|6511.7|6508.7|6505|6502|326
1591369800000|2020-06-05 15:10:00|6505.6|6502.6|6507.2|6504.2|6508.2|6505.2|6503.8|6500.8|322
1591370100000|2020-06-05 15:15:00|6507|6504|6507|6504|6509.7|6506.7|6505.7|6502.7|296
1591370400000|2020-06-05 15:20:00|6507.1|6504.1|6519.1|6516.1|6519.8|6516.8|6506.9|6503.9|312
1591370700000|2020-06-05 15:25:00|6519.3|6516.3|6514.9|6511.9|6520.1|6517.1|6514.7|6511.7|323
1591371000000|2020-06-05 15:30:00|6515|6512|6513.3|6510.3|6517.7|6514.7|6510.7|6507.7|341
1591371300000|2020-06-05 15:35:00|6513.6|6510.6|6515|6512|6515.3|6512.3|6510.8|6507.8|304
1591371600000|2020-06-05 15:40:00|6514.6|6511.6|6513.9|6510.9|6515.1|6512.1|6511.9|6508.9|295
1591371900000|2020-06-05 15:45:00|6513.5|6510.5|6514.9|6511.9|6515.1|6512.1|6513|6510|278
1591372200000|2020-06-05 15:50:00|6515.2|6512.2|6514.3|6511.3|6517.9|6514.9|6513.2|6510.2|295
1591372500000|2020-06-05 15:55:00|6514|6511|6513|6510|6514.9|6511.9|6508.8|6505.8|303
1591372800000|2020-06-05 16:00:00|6513.1|6510.1|6511.6|6508.6|6515.9|6512.9|6510.4|6507.4|302
1591373100000|2020-06-05 16:05:00|6512|6509|6512.9|6509.9|6516.8|6513.8|6511.8|6508.8|301
1591373400000|2020-06-05 16:10:00|6512.8|6509.8|6509.6|6506.6|6515.2|6512.2|6508.9|6505.9|291
1591373700000|2020-06-05 16:15:00|6509.7|6506.7|6506.9|6503.9|6509.8|6506.8|6505.3|6502.3|323
1591374000000|2020-06-05 16:20:00|6506.7|6503.7|6506.4|6503.4|6509.9|6506.9|6506.1|6503.1|293
1591374300000|2020-06-05 16:25:00|6506.6|6503.6|6508.2|6505.2|6509.2|6506.2|6503.8|6500.8|283
1591374600000|2020-06-05 16:30:00|6508.6|6505.6|6511.4|6508.4|6511.4|6508.4|6508.6|6505.6|264
1591374900000|2020-06-05 16:35:00|6511.1|6508.1|6509|6506|6511.2|6508.2|6508.4|6505.4|246
1591375200000|2020-06-05 16:40:00|6508.9|6505.9|6507.5|6504.5|6509.8|6506.8|6506|6503|269
1591375500000|2020-06-05 16:45:00|6508|6505|6506.7|6503.7|6509.8|6506.8|6505.7|6502.7|262
1591375800000|2020-06-05 16:50:00|6506.6|6503.6|6505|6502|6506.7|6503.7|6503.5|6500.5|272
1591376100000|2020-06-05 16:55:00|6504.9|6501.9|6503.8|6500.8|6505.1|6502.1|6502.7|6499.7|262
1591376400000|2020-06-05 17:00:00|6504.2|6501.2|6503.6|6500.6|6505.1|6502.1|6500.8|6497.8|252
1591376700000|2020-06-05 17:05:00|6503.9|6500.9|6503.9|6500.9|6505.3|6502.3|6502.3|6499.3|225
1591377000000|2020-06-05 17:10:00|6503.7|6500.7|6503.4|6500.4|6504.3|6501.6|6500.3|6497.5|248
1591377300000|2020-06-05 17:15:00|6503.6|6500.6|6502.6|6499.6|6504.7|6501.9|6501.8|6498.8|223
1591377600000|2020-06-05 17:20:00|6502.7|6499.7|6504.9|6501.9|6506.5|6503.5|6502.7|6499.7|211
1591377900000|2020-06-05 17:25:00|6504.8|6501.8|6501.9|6498.9|6504.9|6501.9|6500.9|6497.9|240
1591378200000|2020-06-05 17:30:00|6502.6|6499.6|6498.6|6495.6|6503.8|6500.8|6498.2|6495.2|250
1591378500000|2020-06-05 17:35:00|6498.7|6495.7|6498.4|6495.4|6501.1|6498.1|6498|6495|236
1591378800000|2020-06-05 17:40:00|6497.9|6494.9|6501.7|6498.7|6502.8|6499.8|6497.7|6494.7|234
1591379100000|2020-06-05 17:45:00|6501.9|6498.9|6501|6498|6502.9|6499.9|6500.9|6497.9|264
1591379400000|2020-06-05 17:50:00|6501.1|6498.1|6501.9|6498.9|6502.3|6499.3|6500.4|6497.4|197
1591379700000|2020-06-05 17:55:00|6501.8|6498.8|6501.9|6498.9|6502.2|6499.2|6500.8|6497.8|221
1591380000000|2020-06-05 18:00:00|6502.4|6499.4|6506.9|6503.9|6507.5|6504.5|6502.3|6499.3|273
1591380300000|2020-06-05 18:05:00|6507.3|6504.3|6502|6499|6507.6|6504.6|6501.1|6498.1|268
1591380600000|2020-06-05 18:10:00|6501.8|6498.8|6502.8|6499.8|6504.8|6501.8|6501.6|6498.6|237
1591380900000|2020-06-05 18:15:00|6502.7|6499.7|6504.6|6501.6|6505.1|6502.2|6501.8|6498.8|235
1591381200000|2020-06-05 18:20:00|6504.7|6501.7|6505.6|6502.6|6506|6503|6502.4|6499.7|246
1591381500000|2020-06-05 18:25:00|6505.8|6502.8|6507.8|6504.8|6507.8|6505.2|6505.4|6502.4|274
1591381800000|2020-06-05 18:30:00|6507.5|6504.5|6507.6|6504.6|6509.2|6506.2|6506.5|6503.6|258
1591382100000|2020-06-05 18:35:00|6507.5|6504.5|6508.5|6505.5|6510.9|6507.9|6500.8|6498.2|340
1591382400000|2020-06-05 18:40:00|6508.4|6505.4|6512.9|6509.9|6514|6511|6508.4|6505.4|305
1591382700000|2020-06-05 18:45:00|6512.8|6509.8|6509.6|6506.6|6513.9|6510.9|6508.7|6505.7|290
1591383000000|2020-06-05 18:50:00|6510|6507|6513.8|6510.8|6516|6513|6510|6507|324
1591383300000|2020-06-05 18:55:00|6513.9|6510.9|6509.8|6506.8|6515.6|6512.6|6508.7|6505.7|296
1591383600000|2020-06-05 19:00:00|6509.7|6506.7|6505.1|6502.1|6510.5|6507.5|6505|6502|326
1591383900000|2020-06-05 19:05:00|6505.2|6502.2|6502.9|6499.9|6506.4|6503.4|6501.6|6498.6|298
1591384200000|2020-06-05 19:10:00|6503|6500|6505.1|6502.1|6506.8|6503.8|6502.4|6499.4|323
1591384500000|2020-06-05 19:15:00|6505|6502|6508|6505|6509.2|6506.2|6504.7|6501.7|369
1591384800000|2020-06-05 19:20:00|6508.1|6505.1|6505.9|6502.9|6508.2|6505.2|6503.4|6500.4|420
1591385100000|2020-06-05 19:25:00|6506|6503|6506.9|6503.9|6507.2|6504.2|6504.8|6501.8|312
1591385400000|2020-06-05 19:30:00|6506.7|6503.7|6508.1|6505.1|6510.2|6507.2|6506.7|6503.7|328
1591385700000|2020-06-05 19:35:00|6508.2|6505.2|6506|6503|6509.2|6506.2|6505.4|6502.4|341
1591386000000|2020-06-05 19:40:00|6506.1|6503.1|6505.6|6502.6|6506.5|6503.5|6504.3|6501.3|352
1591386300000|2020-06-05 19:45:00|6505.7|6502.7|6502.5|6499.5|6505.9|6502.9|6501|6498|327
1591386600000|2020-06-05 19:50:00|6502.6|6499.6|6504.1|6501.1|6505|6502|6501.7|6498.7|389
1591386900000|2020-06-05 19:55:00|6503.2|6500.2|6506.5|6503.5|6507.3|6504.3|6503|6500|422
1591387200000|2020-06-05 20:00:00|6506.4|6503.4|6504.9|6501.9|6507.4|6504.4|6504.4|6501.4|336
1591387500000|2020-06-05 20:05:00|6504.8|6501.8|6505.7|6502.7|6506.1|6503.1|6503.8|6500.8|224
1591387800000|2020-06-05 20:10:00|6505.9|6502.9|6506.1|6503.1|6506.5|6503.5|6503.8|6500.8|277
1591388100000|2020-06-05 20:15:00|6506.3|6503.3|6505.4|6502.4|6507.2|6504.2|6504.8|6502|143
1591388400000|2020-06-05 20:20:00|6505.5|6502.5|6507.8|6504.8|6508|6505|6505.5|6502.5|144
1591388700000|2020-06-05 20:25:00|6507.9|6504.9|6509.9|6506.9|6510.5|6507.5|6507.5|6504.5|144
1591389000000|2020-06-05 20:30:00|6509.8|6506.8|6513.5|6510.5|6514|6511|6508.5|6505.5|181
1591389300000|2020-06-05 20:35:00|6513|6510|6514.1|6511.1|6515.1|6512.1|6512.9|6509.9|196
1591389600000|2020-06-05 20:40:00|6514|6511|6509.8|6506.8|6514.5|6511.5|6509.3|6506.3|157
1591389900000|2020-06-05 20:45:00|6509.1|6506.1|6507.9|6504.9|6510.8|6507.8|6506.9|6503.9|189
1591390200000|2020-06-05 20:50:00|6507.3|6504.3|6505.8|6502.8|6508.1|6505.1|6504.8|6501.8|189
1591390500000|2020-06-05 20:55:00|6505.9|6502.9|6509.6|6505.6|6510.7|6507.4|6505.9|6502.9|176
1591560000000|2020-06-07 20:00:00|6505.5|6495.5|6505|6495|6505.5|6495.5|6504.9|6494.9|4
1591560300000|2020-06-07 20:05:00|6504.9|6494.9|6505|6495|6505|6495|6504.9|6494.9|2
1591560600000|2020-06-07 20:10:00|6504.9|6494.9|6505|6495|6505.4|6495.4|6504.9|6494.9|6
1591560900000|2020-06-07 20:15:00|6504.9|6494.9|6505|6495|6505|6495|6504.9|6494.9|2
1591561200000|2020-06-07 20:20:00|6504.5|6494.5|6505|6495|6505.4|6495.4|6504.5|6494.5|6
1591561500000|2020-06-07 20:25:00|6504.9|6494.9|6504.9|6494.9|6505|6495|6504.9|6494.9|3
1591561800000|2020-06-07 20:30:00|6511.9|6501.9|6510.4|6500.4|6512.4|6502.4|6507.8|6500.4|14
1591562100000|2020-06-07 20:35:00|6510.5|6500.5|6508|6502.5|6510.5|6502.5|6508|6500.4|9
1591562400000|2020-06-07 20:40:00|6510.5|6500.5|6507.8|6502.3|6510.5|6502.4|6507.8|6500.4|6
1591562700000|2020-06-07 20:45:00|6507.9|6502.4|6507.8|6502.3|6510.7|6502.4|6507.8|6500.4|6
1591563000000|2020-06-07 20:50:00|6508.4|6502.9|6510.4|6500.4|6510.5|6502.9|6508.4|6500.3|5
1591563300000|2020-06-07 20:55:00|6510.5|6500.5|6510.5|6500.5|6510.7|6502.8|6508.3|6500.4|12
1591563600000|2020-06-07 21:00:00|6510.3|6501.8|6510.6|6500.6|6510.8|6501.8|6510|6500|32
1591563900000|2020-06-07 21:05:00|6510.9|6500.9|6510.7|6500.7|6511.2|6501.3|6507.6|6497.6|154
1591564200000|2020-06-07 21:10:00|6510.9|6500.9|6510.1|6501.1|6510.9|6502.3|6508.9|6499.8|120
1591564500000|2020-06-07 21:15:00|6509.7|6502.1|6514.8|6509.7|6516.4|6510.9|6509.5|6500.5|211
1591564800000|2020-06-07 21:20:00|6514.7|6510|6515.3|6510|6516.4|6510.5|6514.4|6506.4|161
1591565100000|2020-06-07 21:25:00|6514.6|6510.2|6514.3|6510.3|6515.7|6510.8|6514.2|6509.2|68
1591565400000|2020-06-07 21:30:00|6514.5|6510.5|6515.3|6511.3|6516.4|6512.4|6513.9|6509.9|119
1591565700000|2020-06-07 21:35:00|6514.9|6510.9|6514.7|6510.7|6516.3|6512.3|6513.9|6509.9|124
1591566000000|2020-06-07 21:40:00|6515.3|6511.3|6520.4|6516.4|6521.5|6517.5|6514.1|6510.1|160
1591566300000|2020-06-07 21:45:00|6520.5|6516.5|6520.3|6516.3|6521|6517|6518.8|6514.8|133
1591566600000|2020-06-07 21:50:00|6520.4|6516.4|6519.7|6515.7|6521.7|6517.7|6519.2|6515.2|159
1591566900000|2020-06-07 21:55:00|6519.4|6515.4|6517.9|6513.9|6521.2|6517.2|6517.8|6513.8|149
1591567200000|2020-06-07 22:00:00|6518|6514|6516.3|6512.8|6520.3|6516.3|6514.7|6510.7|333
1591567500000|2020-06-07 22:05:00|6516.2|6512.7|6523.9|6520.9|6525.5|6522.5|6515.9|6512.7|246
1591567800000|2020-06-07 22:10:00|6523.8|6520.8|6527.6|6524.6|6528|6525|6522.9|6519.9|167
1591568100000|2020-06-07 22:15:00|6527.5|6524.5|6526.1|6523.1|6528.2|6525.2|6525.4|6522.4|207
1591568400000|2020-06-07 22:20:00|6526.2|6523.2|6528.8|6525.8|6529|6526|6523.2|6520.2|176
1591568700000|2020-06-07 22:25:00|6528.5|6525.5|6529|6526|6530.1|6527.1|6527.7|6524.7|170
1591569000000|2020-06-07 22:30:00|6528.9|6525.9|6522.7|6519.7|6529.8|6526.8|6521.7|6518.7|273
1591569300000|2020-06-07 22:35:00|6523.1|6520.1|6520.7|6517.7|6523.5|6520.5|6520.5|6517.5|211
1591569600000|2020-06-07 22:40:00|6520.8|6517.8|6520.8|6517.8|6522.4|6519.4|6520.3|6517.3|166
1591569900000|2020-06-07 22:45:00|6520.7|6517.7|6520.8|6517.8|6521|6518|6519.7|6516.7|87
1591570200000|2020-06-07 22:50:00|6520.7|6517.7|6521|6518|6521.5|6518.5|6519.9|6516.9|125
1591570500000|2020-06-07 22:55:00|6520.9|6517.9|6521|6518|6521.3|6518.3|6520.6|6517.6|88
1591570800000|2020-06-07 23:00:00|6520.9|6517.9|6520.5|6517.5|6520.9|6517.9|6518.6|6515.6|210
1591571100000|2020-06-07 23:05:00|6520.6|6517.6|6525|6522|6525|6522.2|6520.1|6517.1|256
1591571400000|2020-06-07 23:10:00|6524.9|6521.9|6526|6523|6527|6524|6524.8|6521.8|175
1591571700000|2020-06-07 23:15:00|6525.9|6522.9|6525.4|6522.4|6526.2|6523.5|6523.8|6520.8|164
1591572000000|2020-06-07 23:20:00|6525.3|6522.3|6525.2|6522.2|6526|6523.4|6524.7|6521.7|165
1591572300000|2020-06-07 23:25:00|6525.1|6522.1|6528.1|6525.1|6528.2|6525.2|6524.8|6522|154
1591572600000|2020-06-07 23:30:00|6528|6525|6530.5|6527.5|6530.6|6527.6|6527.8|6524.8|241
1591572900000|2020-06-07 23:35:00|6530.3|6527.3|6530.7|6527.7|6531.1|6528.1|6529.4|6526.4|206
1591573200000|2020-06-07 23:40:00|6530.6|6527.6|6534.6|6531.6|6536.1|6533.5|6529.3|6526.5|218
1591573500000|2020-06-07 23:45:00|6534.2|6531.2|6532.2|6529.2|6535|6532|6530.9|6527.9|225
1591573800000|2020-06-07 23:50:00|6532.1|6529.1|6536.2|6533.2|6536.2|6533.5|6532.1|6529.1|199
1591574100000|2020-06-07 23:55:00|6536.1|6533.1|6535|6532|6538.3|6535.3|6533.6|6531.1|279
1591574400000|2020-06-08 00:00:00|6534.9|6531.9|6525.8|6522.8|6534.9|6532.3|6525.7|6522.7|321
1591574700000|2020-06-08 00:05:00|6525.7|6522.7|6524|6521|6528.5|6525.6|6522.4|6519.4|337
1591575000000|2020-06-08 00:10:00|6524.1|6521.1|6523.2|6520.2|6527.1|6524.1|6523.1|6520.1|209
1591575300000|2020-06-08 00:15:00|6523.1|6520.1|6523|6520|6524.9|6521.9|6521.8|6518.8|239
1591575600000|2020-06-08 00:20:00|6523.1|6520.1|6526.2|6523.2|6526.7|6523.8|6522|6519|216
1591575900000|2020-06-08 00:25:00|6527|6524|6528|6525|6533.4|6530.4|6526.8|6523.8|254
1591576200000|2020-06-08 00:30:00|6527.3|6524.3|6523.8|6520.8|6527.5|6525|6521|6518|251
1591576500000|2020-06-08 00:35:00|6523.9|6520.9|6518.6|6515.6|6523.9|6520.9|6518.2|6515.2|229
1591576800000|2020-06-08 00:40:00|6517.9|6514.9|6520.1|6517.1|6521|6518|6517|6514.6|262
1591577100000|2020-06-08 00:45:00|6520.2|6517.2|6522.5|6519.5|6522.8|6520.1|6519|6516|231
1591577400000|2020-06-08 00:50:00|6522.2|6519.2|6519.1|6516.1|6522.4|6519.4|6518.1|6515.1|238
1591577700000|2020-06-08 00:55:00|6518.8|6515.8|6518.6|6515.6|6521|6518|6516|6513.4|281
1591578000000|2020-06-08 01:00:00|6519|6516|6521.3|6518.3|6524.2|6521.9|6518.1|6515.1|293
1591578300000|2020-06-08 01:05:00|6521.1|6518.1|6523.5|6520.5|6525.2|6522.8|6520.6|6518|279
1591578600000|2020-06-08 01:10:00|6523.6|6520.6|6514.5|6511.5|6523.6|6521.1|6513.3|6511.4|285
1591578900000|2020-06-08 01:15:00|6514.6|6511.6|6517|6514|6518.5|6516|6513.5|6510.5|419
1591579200000|2020-06-08 01:20:00|6517.2|6514.2|6519|6516|6520.1|6517.1|6514.5|6511.8|374
1591579500000|2020-06-08 01:25:00|6518.9|6515.9|6524|6521|6526|6523.6|6518.7|6515.7|345
1591579800000|2020-06-08 01:30:00|6523.2|6520.2|6520|6517|6525.1|6522.1|6519.7|6517|361
1591580100000|2020-06-08 01:35:00|6519.9|6516.9|6516|6513|6520.6|6517.9|6515.4|6512.5|369
1591580400000|2020-06-08 01:40:00|6516.2|6513.2|6514.8|6511.8|6517.5|6515|6512|6509|393
1591580700000|2020-06-08 01:45:00|6514.2|6512.4|6518|6515|6518.3|6515.7|6513.2|6510.8|329
1591581000000|2020-06-08 01:50:00|6518.1|6515.1|6520.9|6517.9|6521.6|6519|6517.4|6514.7|282
1591581300000|2020-06-08 01:55:00|6520.8|6517.8|6521.5|6518.5|6525.3|6522.9|6519.5|6516.7|338
1591581600000|2020-06-08 02:00:00|6521.6|6518.6|6520.4|6517.4|6521.6|6519.2|6516.6|6514.3|351
1591581900000|2020-06-08 02:05:00|6519.8|6518|6520.9|6519.1|6523|6520.9|6518.4|6515.9|304
1591582200000|2020-06-08 02:10:00|6521.7|6518.7|6521.3|6518.3|6524.9|6522.6|6520.7|6518.2|273
1591582500000|2020-06-08 02:15:00|6520.7|6518.9|6522.7|6519.7|6524.2|6521.9|6520.4|6518|294
1591582800000|2020-06-08 02:20:00|6522.8|6519.8|6525.1|6522.1|6525.2|6522.9|6521.8|6519.3|251
1591583100000|2020-06-08 02:25:00|6525|6522|6527.8|6524.8|6528.1|6525.6|6522.5|6520.1|285
1591583400000|2020-06-08 02:30:00|6527.7|6524.7|6525.3|6523.5|6528.8|6526.5|6523.6|6521.3|335
1591583700000|2020-06-08 02:35:00|6525.9|6522.9|6524.2|6521.2|6526|6523|6522.8|6520.3|231
1591584000000|2020-06-08 02:40:00|6524.1|6521.1|6523.9|6520.9|6524.1|6521.7|6521.2|6518.9|232
1591584300000|2020-06-08 02:45:00|6524|6521|6525.4|6522.4|6526.8|6524.4|6522.3|6520|256
1591584600000|2020-06-08 02:50:00|6525.3|6522.3|6522.6|6519.6|6525.3|6522.7|6520.8|6518.5|217
1591584900000|2020-06-08 02:55:00|6522.7|6519.7|6519.8|6516.8|6522.7|6519.8|6517.4|6514.9|241
1591585200000|2020-06-08 03:00:00|6519.9|6516.9|6521.1|6518.1|6522.2|6519.6|6518.7|6515.8|274
1591585500000|2020-06-08 03:05:00|6521.3|6518.3|6521|6518|6522.1|6519.5|6518.6|6516.3|274
1591585800000|2020-06-08 03:10:00|6520.9|6517.9|6522.8|6519.8|6523.6|6521.5|6518.9|6516.9|255
1591586100000|2020-06-08 03:15:00|6522.3|6520.5|6521.8|6518.8|6525.1|6522.8|6520|6517.7|239
1591586400000|2020-06-08 03:20:00|6521.1|6519.3|6522.6|6519.6|6523.4|6521|6521.1|6518.7|190
1591586700000|2020-06-08 03:25:00|6522.5|6519.5|6520.3|6518.5|6522.5|6520|6520.3|6518.2|194
1591587000000|2020-06-08 03:30:00|6520.4|6518.6|6522.2|6520.4|6524.7|6522.1|6520.4|6518.4|192
1591587300000|2020-06-08 03:35:00|6522.3|6520.5|6522.1|6520.3|6524|6521.8|6521.3|6518.8|218
1591587600000|2020-06-08 03:40:00|6522|6520.2|6521.4|6519.6|6523.8|6521.4|6521.3|6519.1|173
1591587900000|2020-06-08 03:45:00|6521.5|6519.7|6519.5|6517.7|6521.8|6519.7|6518.6|6516.3|188
1591588200000|2020-06-08 03:50:00|6519.6|6517.8|6520.1|6518.3|6524.3|6522|6519.5|6517.5|237
1591588500000|2020-06-08 03:55:00|6520.4|6518.6|6521.8|6520|6523.1|6520.8|6519.4|6517.3|240
1591588800000|2020-06-08 04:00:00|6521.7|6519.9|6520.8|6519|6522.5|6520.6|6520.1|6517.4|215
1591589100000|2020-06-08 04:05:00|6521.5|6518.5|6520.3|6517.3|6522|6519.6|6519|6517|155
1591589400000|2020-06-08 04:10:00|6520.2|6517.2|6520.3|6518.5|6521.4|6519|6519.2|6517|134
1591589700000|2020-06-08 04:15:00|6520.9|6517.9|6520.1|6518.3|6522|6519.8|6518.5|6516.2|177
1591590000000|2020-06-08 04:20:00|6520|6518.2|6517.8|6516|6520.7|6518.4|6517.6|6515.4|156
1591590300000|2020-06-08 04:25:00|6517.7|6515.9|6518.3|6516.5|6519.3|6516.9|6517.1|6514.8|174
1591590600000|2020-06-08 04:30:00|6517.9|6516.1|6516|6513|6518.5|6516.1|6514.6|6512.1|219
1591590900000|2020-06-08 04:35:00|6515.9|6512.9|6516.2|6514.4|6517.1|6515.3|6514.4|6512|214
1591591200000|2020-06-08 04:40:00|6516.3|6514.5|6516.2|6514.4|6516.7|6514.8|6514.8|6512.4|199
1591591500000|2020-06-08 04:45:00|6516.1|6514.3|6515.5|6512.5|6517.3|6515.3|6514.9|6512.4|123
1591591800000|2020-06-08 04:50:00|6514.9|6513.1|6516.4|6514.6|6516.7|6514.6|6514|6511.7|164
1591592100000|2020-06-08 04:55:00|6516.3|6514.5|6516.6|6514.8|6518|6515.5|6516.2|6513.9|145
1591592400000|2020-06-08 05:00:00|6516.5|6514.7|6515.6|6513.8|6516.9|6514.8|6515|6512.6|169
1591592700000|2020-06-08 05:05:00|6515.7|6513.9|6514.8|6513|6517.7|6515.6|6514.2|6511.9|208
1591593000000|2020-06-08 05:10:00|6514.7|6512.9|6515.5|6513.7|6517.2|6514.9|6514.7|6512.6|182
1591593300000|2020-06-08 05:15:00|6515.6|6513.8|6520.1|6518.3|6521|6518.7|6515.6|6513.2|266
1591593600000|2020-06-08 05:20:00|6520|6518.2|6519.2|6517.4|6520|6518.2|6518.1|6515.8|208
1591593900000|2020-06-08 05:25:00|6519.3|6517.5|6518.3|6516.5|6519.8|6517.7|6518.3|6516.5|118
1591594200000|2020-06-08 05:30:00|6518.4|6516.6|6514.3|6512.5|6518.4|6516.6|6513.3|6511.3|229
1591594500000|2020-06-08 05:35:00|6514.6|6512.8|6512.4|6510.6|6515.3|6513|6511.2|6509.4|238
1591594800000|2020-06-08 05:40:00|6512.3|6510.5|6513.4|6511.6|6513.6|6511.7|6511.3|6509.3|175
1591595100000|2020-06-08 05:45:00|6513.3|6511.5|6512.3|6510.5|6513.8|6512|6512|6510|161
1591595400000|2020-06-08 05:50:00|6512.4|6510.6|6515.5|6513.7|6516.2|6514|6512.4|6510|182
1591595700000|2020-06-08 05:55:00|6515.6|6513.8|6518.9|6515.9|6519.5|6517.1|6515.5|6513.7|192
1591596000000|2020-06-08 06:00:00|6518.6|6516.8|6514.6|6511.6|6520.4|6518|6510.8|6508.1|376
1591596300000|2020-06-08 06:05:00|6514.5|6511.5|6513.2|6511.4|6514.5|6511.8|6509.7|6506.7|310
1591596600000|2020-06-08 06:10:00|6513.4|6511.6|6512.6|6510.8|6517.1|6515.2|6511.8|6509.6|384
1591596900000|2020-06-08 06:15:00|6513|6511.2|6514.4|6512.6|6514.4|6512.6|6510.6|6508.8|311
1591597200000|2020-06-08 06:20:00|6514.5|6512.7|6512.6|6510.8|6516.5|6514.3|6512.6|6510.8|303
1591597500000|2020-06-08 06:25:00|6512.7|6510.9|6513.4|6511.6|6514|6511.8|6510.3|6507.9|308
1591597800000|2020-06-08 06:30:00|6513.7|6511.9|6512.3|6510.5|6515|6512.7|6511.9|6509.3|267
1591598100000|2020-06-08 06:35:00|6512.4|6510.6|6517.4|6515.6|6517.9|6515.7|6511.7|6509.4|252
1591598400000|2020-06-08 06:40:00|6517.3|6515.5|6513.3|6511.5|6518|6515.6|6511.5|6509.3|285
1591598700000|2020-06-08 06:45:00|6513.2|6511.4|6517.8|6516|6519.7|6517.4|6513.2|6511.3|305
1591599000000|2020-06-08 06:50:00|6518.2|6516.4|6517.2|6515.4|6518.7|6516.4|6515.1|6513.3|231
1591599300000|2020-06-08 06:55:00|6517|6515.2|6516.9|6515.1|6518.8|6516.5|6514.4|6511.9|257
1591599600000|2020-06-08 07:00:00|6517.3|6515.5|6515.6|6513.8|6520.8|6519|6514.6|6512.8|370
1591599900000|2020-06-08 07:05:00|6515.5|6513.7|6516.3|6514.5|6516.7|6514.9|6514.5|6512.4|310
1591600200000|2020-06-08 07:10:00|6516.1|6514.3|6513.6|6511.8|6519.5|6517.7|6513.6|6511.8|315
1591600500000|2020-06-08 07:15:00|6513.9|6512.1|6516.6|6514.8|6517.3|6515|6513.4|6510.9|334
1591600800000|2020-06-08 07:20:00|6516.5|6514.7|6519.8|6516.8|6519.8|6517.4|6513.6|6511.8|343
1591601100000|2020-06-08 07:25:00|6519.9|6516.9|6522.8|6521|6523.6|6521.8|6518.2|6516.4|337
1591601400000|2020-06-08 07:30:00|6522.7|6520.9|6521.1|6519.3|6525.7|6523.9|6520.3|6518.5|402
1591601700000|2020-06-08 07:35:00|6520.6|6518.8|6527.7|6525.9|6529.5|6527.3|6519.4|6517.6|362
1591602000000|2020-06-08 07:40:00|6527.4|6525.6|6527.3|6525.5|6531|6528.7|6526.2|6524.2|374
1591602300000|2020-06-08 07:45:00|6527.6|6525.8|6524.7|6522.9|6529.4|6527|6524.3|6521.8|313
1591602600000|2020-06-08 07:50:00|6524.9|6523.1|6522.1|6520.3|6526.5|6524.7|6522.1|6519.9|311
1591602900000|2020-06-08 07:55:00|6522.2|6520.4|6521.3|6519.5|6523.4|6521.6|6519.1|6517.3|313
1591603200000|2020-06-08 08:00:00|6521.6|6519.8|6523.4|6521.6|6524.8|6522.4|6519.9|6518|286
1591603500000|2020-06-08 08:05:00|6523.5|6521.7|6523.8|6522|6524.3|6522.5|6521.2|6519.4|266
1591603800000|2020-06-08 08:10:00|6523.7|6521.9|6527.9|6524.9|6529.7|6527.5|6523.4|6521.3|298
1591604100000|2020-06-08 08:15:00|6527.3|6525.5|6532.3|6530.5|6532.8|6531|6526.2|6523.9|336
1591604400000|2020-06-08 08:20:00|6532.2|6530.4|6529.8|6526.8|6533.2|6531.4|6528.8|6526.8|308
1591604700000|2020-06-08 08:25:00|6529.7|6526.7|6530.9|6529.1|6531.2|6529.4|6528.2|6525.8|254
1591605000000|2020-06-08 08:30:00|6531|6529.2|6528.8|6527|6531.5|6529.7|6528|6526|249
1591605300000|2020-06-08 08:35:00|6528.7|6526.9|6531.7|6529.9|6531.7|6529.9|6525.6|6523.8|278
1591605600000|2020-06-08 08:40:00|6531.6|6529.8|6529.1|6527.3|6534.3|6532.5|6529|6527.2|312
1591605900000|2020-06-08 08:45:00|6529.3|6527.5|6532.2|6530.4|6533.6|6531.8|6529.3|6527.5|282
1591606200000|2020-06-08 08:50:00|6532.3|6530.5|6538.3|6536.5|6541.2|6539.4|6530.1|6528.3|391
1591606500000|2020-06-08 08:55:00|6538.9|6535.9|6536|6534.2|6541|6538.8|6535.4|6533.6|359
1591606800000|2020-06-08 09:00:00|6536.1|6534.3|6531.9|6530.1|6536.2|6534.3|6531.9|6530.1|309
1591607100000|2020-06-08 09:05:00|6532.1|6530.3|6534.2|6532.4|6537.2|6535.4|6531.1|6529.3|297
1591607400000|2020-06-08 09:10:00|6534.3|6532.5|6532.4|6530.6|6535.7|6533.4|6531.1|6529.3|314
1591607700000|2020-06-08 09:15:00|6532.5|6530.7|6532.1|6530.3|6535|6532.7|6531.4|6529.6|305
1591608000000|2020-06-08 09:20:00|6532|6530.2|6533.8|6532|6534.3|6532.5|6530.9|6529.1|270
1591608300000|2020-06-08 09:25:00|6533.9|6532.1|6534|6532.2|6537|6535.2|6533|6531.2|304
1591608600000|2020-06-08 09:30:00|6533.9|6532.1|6534.2|6532.4|6534.7|6532.5|6532.3|6530.5|211
1591608900000|2020-06-08 09:35:00|6535.1|6533.3|6527.8|6526|6536.5|6534.7|6527.8|6526|259
1591609200000|2020-06-08 09:40:00|6527.9|6526.1|6524|6522.2|6529.4|6527.6|6522.9|6521.1|328
1591609500000|2020-06-08 09:45:00|6524.1|6522.3|6526|6524.2|6529.6|6527.8|6524|6522.2|292
1591609800000|2020-06-08 09:50:00|6526.4|6524.6|6529.1|6527.3|6529.2|6527.4|6524.9|6523.1|281
1591610100000|2020-06-08 09:55:00|6529.2|6527.4|6529.1|6526.1|6530|6528.2|6526.6|6524.7|250
1591610400000|2020-06-08 10:00:00|6528.5|6526.7|6528.1|6526.3|6529.9|6528.1|6526.5|6524.7|281
1591610700000|2020-06-08 10:05:00|6528|6526.2|6527.7|6525.9|6530|6527.7|6526.2|6524.4|266
1591611000000|2020-06-08 10:10:00|6527.8|6526|6519.3|6517.5|6528.3|6526.5|6518.6|6516.3|298
1591611300000|2020-06-08 10:15:00|6519.4|6517.6|6519|6516|6523.3|6521|6517.5|6515.3|333
1591611600000|2020-06-08 10:20:00|6518.6|6516.8|6518.8|6515.8|6521.6|6519.3|6516.9|6514.4|339
1591611900000|2020-06-08 10:25:00|6518.4|6516.6|6518.7|6515.7|6519.9|6517.8|6514.7|6512.3|358
1591612200000|2020-06-08 10:30:00|6518.8|6515.8|6521.5|6518.5|6521.6|6519.3|6516.4|6513.8|326
1591612500000|2020-06-08 10:35:00|6521.6|6518.6|6521.8|6518.8|6522.7|6520.3|6517.3|6514.9|397
1591612800000|2020-06-08 10:40:00|6521.9|6518.9|6520.4|6517.4|6522.4|6520|6517.4|6515|335
1591613100000|2020-06-08 10:45:00|6519.7|6517.9|6520.7|6517.7|6521.5|6519.2|6517.3|6515|303
1591613400000|2020-06-08 10:50:00|6520.6|6517.6|6519|6517.2|6521.1|6518.9|6516.6|6514.1|315
1591613700000|2020-06-08 10:55:00|6518.9|6517.1|6517.2|6515.4|6521.4|6519|6516.8|6514.4|246
1591614000000|2020-06-08 11:00:00|6517.8|6514.8|6517.9|6516.1|6521|6518.5|6515.6|6513.2|374
1591614300000|2020-06-08 11:05:00|6518.6|6515.6|6519.8|6516.8|6520.6|6518.4|6517.6|6515.2|282
1591614600000|2020-06-08 11:10:00|6519.3|6516.3|6521.9|6518.9|6521.9|6519.7|6517.7|6515.2|274
1591614900000|2020-06-08 11:15:00|6521.5|6519.7|6526.2|6524.4|6526.7|6524.4|6521.5|6519.2|319
1591615200000|2020-06-08 11:20:00|6526.7|6523.7|6523.8|6522|6527.5|6525.2|6523.4|6520.9|311
1591615500000|2020-06-08 11:25:00|6524.4|6521.4|6525.5|6522.5|6526.7|6524.3|6523|6520.6|259
1591615800000|2020-06-08 11:30:00|6525.4|6522.4|6526.2|6524.4|6527.4|6525.1|6524.5|6522.1|246
1591616100000|2020-06-08 11:35:00|6526.7|6523.7|6522|6520.2|6527.1|6524.6|6521.6|6519.5|287
1591616400000|2020-06-08 11:40:00|6522.6|6519.6|6524|6521|6525.7|6523.3|6521.9|6519.6|283
1591616700000|2020-06-08 11:45:00|6523.8|6520.8|6521|6518|6527.6|6525.1|6519.7|6517.4|291
1591617000000|2020-06-08 11:50:00|6521.3|6518.3|6520.5|6517.5|6522.2|6519.3|6519|6516.5|254
1591617300000|2020-06-08 11:55:00|6520.6|6517.6|6522|6520.2|6523.8|6521.1|6519.6|6516.6|217
1591617600000|2020-06-08 12:00:00|6522.5|6519.5|6526.3|6523.3|6527.6|6524.6|6520.4|6517.8|375
1591617900000|2020-06-08 12:05:00|6525.5|6523.7|6528.5|6525.5|6530.2|6527.5|6525|6522.6|303
1591618200000|2020-06-08 12:10:00|6528.6|6525.6|6528.5|6525.5|6529.3|6526.9|6526.1|6523.7|241
1591618500000|2020-06-08 12:15:00|6527.8|6526|6531.5|6529.7|6532.7|6530|6526.8|6524.4|330
1591618800000|2020-06-08 12:20:00|6532.4|6529.4|6533.4|6531.6|6535.7|6533.4|6531.2|6528.9|352
1591619100000|2020-06-08 12:25:00|6534|6531|6531.5|6528.5|6534.7|6532.2|6529.9|6527.6|317
1591619400000|2020-06-08 12:30:00|6531.3|6528.3|6531.7|6528.7|6533.9|6531.2|6530.1|6527.7|308
1591619700000|2020-06-08 12:35:00|6531.6|6528.6|6529.6|6526.6|6532.2|6529.6|6527.9|6525.4|329
1591620000000|2020-06-08 12:40:00|6529.7|6526.7|6530.5|6527.5|6530.7|6528.2|6526.2|6523.7|364
1591620300000|2020-06-08 12:45:00|6530.4|6527.4|6535.5|6532.5|6536.1|6533.7|6528.6|6526.1|383
1591620600000|2020-06-08 12:50:00|6535.6|6532.6|6533.5|6530.5|6537.2|6534.2|6533.2|6530.5|312
1591620900000|2020-06-08 12:55:00|6533.6|6530.6|6528.4|6525.4|6534|6531.3|6527.7|6524.7|331
1591621200000|2020-06-08 13:00:00|6528.5|6525.5|6533.8|6530.8|6535|6532|6528.3|6525.3|355
1591621500000|2020-06-08 13:05:00|6533.7|6530.7|6533.8|6532|6537.9|6535.6|6532.8|6530.1|321
1591621800000|2020-06-08 13:10:00|6534.3|6531.3|6535.5|6532.5|6537.9|6535.4|6533.5|6531.1|334
1591622100000|2020-06-08 13:15:00|6535.3|6532.3|6531|6528|6535.6|6533.1|6530|6527.6|380
1591622400000|2020-06-08 13:20:00|6531.2|6528.2|6531.8|6530|6533.7|6531|6530.1|6527.7|333
1591622700000|2020-06-08 13:25:00|6532.4|6529.4|6530.5|6527.5|6534|6531.4|6528.5|6526|392
1591623000000|2020-06-08 13:30:00|6530.6|6527.6|6536|6533|6536.1|6533.7|6530|6527.2|489
1591623300000|2020-06-08 13:35:00|6536.1|6533.1|6531.3|6529.5|6536.1|6534.1|6531|6528.3|459
1591623600000|2020-06-08 13:40:00|6531.7|6528.7|6536|6533|6536.2|6534|6528.8|6526.4|458
1591623900000|2020-06-08 13:45:00|6536.1|6533.1|6537.8|6534.8|6538.5|6536.2|6534.1|6531.5|440
1591624200000|2020-06-08 13:50:00|6537.9|6534.9|6539|6536|6540.6|6537.9|6536.2|6533.5|426
1591624500000|2020-06-08 13:55:00|6538.8|6535.8|6534.1|6531.1|6540.4|6537.7|6530.5|6527.7|480
1591624800000|2020-06-08 14:00:00|6534|6531|6528|6525|6537.8|6534.8|6526.9|6523.9|509
1591625100000|2020-06-08 14:05:00|6527.8|6524.8|6529.2|6526.2|6530.3|6527.7|6524.8|6522.1|481
1591625400000|2020-06-08 14:10:00|6528.7|6526.9|6530.6|6527.6|6531.7|6529.1|6528.3|6525.5|397
1591625700000|2020-06-08 14:15:00|6530.9|6527.9|6529.6|6526.6|6531.4|6528.8|6527.5|6525.1|427
1591626000000|2020-06-08 14:20:00|6529.7|6526.7|6531.9|6528.9|6533.2|6530.8|6529.4|6526.7|397
1591626300000|2020-06-08 14:25:00|6531.2|6529.4|6528|6525|6531.9|6529.4|6523.3|6520.5|467
1591626600000|2020-06-08 14:30:00|6527.9|6524.9|6520.8|6517.8|6530|6527.3|6520.3|6517.7|468
1591626900000|2020-06-08 14:35:00|6520.9|6517.9|6523.7|6520.7|6523.8|6520.9|6518.7|6515.7|412
1591627200000|2020-06-08 14:40:00|6523.9|6520.9|6526.6|6523.6|6528.3|6525.6|6523.1|6520.6|420
1591627500000|2020-06-08 14:45:00|6526.5|6523.5|6527.3|6525.5|6529|6526.4|6524.3|6521.6|423
1591627800000|2020-06-08 14:50:00|6527.4|6525.6|6534.5|6532.7|6537.7|6534.7|6527.4|6525|465
1591628100000|2020-06-08 14:55:00|6534.9|6531.9|6537.2|6535.4|6538.8|6536.4|6532.5|6530|505
1591628400000|2020-06-08 15:00:00|6537.4|6535.6|6538.8|6535.8|6540.2|6537.6|6535.4|6533.3|429
1591628700000|2020-06-08 15:05:00|6538.6|6536.8|6541.7|6539.9|6543.6|6541.2|6536.6|6534.1|362
1591629000000|2020-06-08 15:10:00|6541.8|6540|6546.4|6543.4|6546.5|6544|6541.8|6539.5|423
1591629300000|2020-06-08 15:15:00|6546.2|6543.2|6544.3|6541.3|6550.7|6547.7|6544.3|6541.3|372
1591629600000|2020-06-08 15:20:00|6544.4|6541.4|6540|6537|6545.3|6542.8|6539.3|6536.8|426
1591629900000|2020-06-08 15:25:00|6539.9|6536.9|6541.7|6539.9|6542.4|6540|6539.4|6536.7|306
1591630200000|2020-06-08 15:30:00|6542.3|6539.3|6539.6|6536.6|6542.3|6539.9|6539.2|6536.3|297
1591630500000|2020-06-08 15:35:00|6539.5|6536.5|6537.6|6535.8|6540.9|6537.9|6536.8|6533.8|241
1591630800000|2020-06-08 15:40:00|6537.5|6535.7|6538.6|6535.6|6540.9|6537.9|6537.4|6535|284
1591631100000|2020-06-08 15:45:00|6538.8|6535.8|6543.5|6540.5|6545.1|6542.1|6538.6|6535.6|241
1591631400000|2020-06-08 15:50:00|6543.4|6540.4|6539.4|6536.4|6543.5|6540.5|6537.9|6535.4|275
1591631700000|2020-06-08 15:55:00|6539.5|6536.5|6539.5|6536.5|6542.7|6540.3|6539.5|6536.5|283
1591632000000|2020-06-08 16:00:00|6539.7|6536.7|6544.5|6541.5|6545.5|6543|6539.7|6536.7|280
1591632300000|2020-06-08 16:05:00|6544.4|6541.4|6548.2|6545.2|6548.5|6546.1|6543.7|6541.4|310
1591632600000|2020-06-08 16:10:00|6548.3|6545.3|6543.9|6542.1|6550.2|6547.2|6543.9|6541.7|286
1591632900000|2020-06-08 16:15:00|6544.6|6541.6|6546.8|6543.8|6548.9|6546.6|6544.6|6541.6|274
1591633200000|2020-06-08 16:20:00|6546.9|6543.9|6546.1|6543.1|6549.9|6547.6|6544.9|6542.4|291
1591633500000|2020-06-08 16:25:00|6546.2|6543.2|6543.8|6540.8|6546.7|6544.5|6543.1|6540.2|317
1591633800000|2020-06-08 16:30:00|6544.5|6541.5|6544.6|6542.8|6546.6|6544.2|6543|6540.6|316
1591634100000|2020-06-08 16:35:00|6545.2|6542.2|6544.2|6541.2|6545.8|6543.2|6542.8|6540.5|268
1591634400000|2020-06-08 16:40:00|6543.8|6540.8|6543.5|6540.5|6546.5|6544.1|6541.8|6539.5|270
1591634700000|2020-06-08 16:45:00|6543.4|6540.4|6544.7|6541.7|6544.8|6542.1|6541.7|6538.9|236
1591635000000|2020-06-08 16:50:00|6544.6|6541.6|6544.7|6541.7|6546.3|6543.8|6543.9|6541.5|212
1591635300000|2020-06-08 16:55:00|6544.6|6541.6|6547.7|6544.7|6547.8|6545.3|6544.4|6541.6|332
1591635600000|2020-06-08 17:00:00|6547.6|6544.6|6547.3|6545.5|6548.7|6546.2|6545.7|6543.1|250
1591635900000|2020-06-08 17:05:00|6547.8|6544.8|6549.6|6547.8|6550.7|6548.4|6547.1|6544.7|294
1591636200000|2020-06-08 17:10:00|6549.7|6547.9|6549.2|6547.4|6554.2|6551.2|6549|6546.6|217
1591636500000|2020-06-08 17:15:00|6549.7|6547.9|6552.5|6549.5|6552.8|6550.3|6549.6|6547|231
1591636800000|2020-06-08 17:20:00|6552.6|6549.6|6554|6551|6556|6553.5|6552|6549.6|266
1591637100000|2020-06-08 17:25:00|6554.1|6551.1|6555.5|6552.5|6556.3|6554|6554|6551|203
1591637400000|2020-06-08 17:30:00|6555.6|6552.6|6554.6|6551.6|6555.8|6553.4|6552.6|6549.6|221
1591637700000|2020-06-08 17:35:00|6554.3|6552.5|6554.5|6551.5|6556.7|6554.3|6552.9|6550.4|261
1591638000000|2020-06-08 17:40:00|6554.6|6551.6|6552.6|6549.6|6554.6|6552.1|6552.4|6549.4|215
1591638300000|2020-06-08 17:45:00|6552.3|6549.3|6554.1|6552.3|6555.9|6552.9|6552.3|6549.3|199
1591638600000|2020-06-08 17:50:00|6554.2|6552.4|6553.8|6550.8|6555|6552.8|6551.9|6549.5|230
1591638900000|2020-06-08 17:55:00|6553.9|6550.9|6555.2|6553.4|6555.9|6553.6|6553.1|6550.6|288
1591639200000|2020-06-08 18:00:00|6555.6|6553.8|6554.8|6553|6556.2|6554|6553.6|6551.1|268
1591639500000|2020-06-08 18:05:00|6555.6|6552.6|6555.7|6552.7|6556.5|6554.1|6554.2|6551.5|195
1591639800000|2020-06-08 18:10:00|6555.6|6552.6|6556.5|6553.5|6556.6|6554.3|6553.8|6551.4|189
1591640100000|2020-06-08 18:15:00|6556.6|6553.6|6555.8|6554|6557.7|6555.9|6555.5|6553.2|159
1591640400000|2020-06-08 18:20:00|6555.7|6553.9|6555.9|6552.9|6556.7|6554.3|6554.1|6551.7|203
1591640700000|2020-06-08 18:25:00|6556|6553|6556.9|6555.1|6557.8|6555.4|6555.4|6552.9|211
1591641000000|2020-06-08 18:30:00|6557|6555.2|6562.9|6559.9|6563.8|6561.2|6556.9|6554.6|259
1591641300000|2020-06-08 18:35:00|6562.2|6560.4|6563.4|6561.6|6564.2|6561.9|6561.4|6558.9|250
1591641600000|2020-06-08 18:40:00|6563.9|6560.9|6561.8|6558.8|6564|6561.6|6561|6558.6|205
1591641900000|2020-06-08 18:45:00|6561.7|6559.9|6563.9|6560.9|6564.8|6562.3|6561.3|6559.1|215
1591642200000|2020-06-08 18:50:00|6563.3|6561.5|6564.2|6561.2|6564.3|6562.1|6561.5|6559.1|232
1591642500000|2020-06-08 18:55:00|6563.5|6561.7|6565.4|6562.4|6565.9|6563.5|6562.9|6560.6|260
1591642800000|2020-06-08 19:00:00|6565.3|6562.3|6559.1|6557.3|6565.3|6562.3|6558.8|6556.5|296
1591643100000|2020-06-08 19:05:00|6559.6|6556.6|6560.2|6558.4|6560.3|6558.5|6558.8|6556.2|183
1591643400000|2020-06-08 19:10:00|6560.3|6558.5|6561.3|6558.3|6561.8|6559.5|6559.3|6557.1|177
1591643700000|2020-06-08 19:15:00|6561.2|6559.4|6560.8|6557.8|6562|6559.8|6560.6|6557.8|147
1591644000000|2020-06-08 19:20:00|6560.3|6558.5|6561.2|6558.2|6561.6|6559.4|6559.9|6557.6|176
1591644300000|2020-06-08 19:25:00|6560.9|6557.9|6559.2|6557.4|6561.8|6559.4|6559|6556.5|144
1591644600000|2020-06-08 19:30:00|6559.7|6556.7|6562.8|6559.8|6563.7|6561.5|6559.3|6556.7|227
1591644900000|2020-06-08 19:35:00|6562.9|6559.9|6566|6563|6567|6564.5|6562.1|6559.6|229
1591645200000|2020-06-08 19:40:00|6565.3|6563.5|6565.8|6562.8|6566.9|6564.5|6565|6562.4|260
1591645500000|2020-06-08 19:45:00|6565.7|6562.7|6565.3|6563.5|6566|6563.6|6563.8|6560.8|279
1591645800000|2020-06-08 19:50:00|6565.4|6563.6|6566.3|6564.5|6567.8|6565.6|6564.9|6562.7|286
1591646100000|2020-06-08 19:55:00|6566.4|6564.6|6567.7|6564.7|6568.8|6566.4|6565.8|6563.3|281
1591646400000|2020-06-08 20:00:00|6567|6565.2|6565.6|6562.6|6567.9|6565.4|6564.4|6562|232
1591646700000|2020-06-08 20:05:00|6565.2|6562.2|6565.7|6562.7|6566.2|6563.8|6564.7|6562|175
1591647000000|2020-06-08 20:10:00|6565|6563.2|6562.1|6559.1|6565.7|6563.3|6561.4|6558.9|182
1591647300000|2020-06-08 20:15:00|6562.2|6559.2|6562.9|6559.9|6563.2|6560.8|6561.9|6559.2|135
1591647600000|2020-06-08 20:20:00|6562.5|6559.5|6562.2|6559.2|6563.1|6560.6|6561.5|6559|120
1591647900000|2020-06-08 20:25:00|6562.3|6559.3|6560.9|6557.9|6562.3|6559.6|6560|6557.3|103
1591648200000|2020-06-08 20:30:00|6561|6558|6560.9|6557.9|6562.1|6559.9|6560.4|6557.6|97
1591648500000|2020-06-08 20:35:00|6560.8|6557.8|6562.9|6559.9|6563|6560.5|6560.2|6557.7|113
1591648800000|2020-06-08 20:40:00|6562.8|6559.8|6561.7|6558.7|6562.8|6559.8|6560.8|6558.2|100
1591649100000|2020-06-08 20:45:00|6561.8|6558.8|6562.8|6559.8|6563.3|6560.5|6561.8|6558.8|103
1591649400000|2020-06-08 20:50:00|6562.9|6559.9|6560.7|6557.7|6563.1|6560.5|6560.4|6557.4|118
1591649700000|2020-06-08 20:55:00|6560.6|6557.6|6561.8|6558.8|6562.3|6559.3|6560.3|6557.3|166
1591650000000|2020-06-08 21:00:00|6559.5|6555.5|6560.2|6556.2|6561.8|6558.2|6558.5|6554.5|59
1591650300000|2020-06-08 21:05:00|6559|6555|6560.1|6556.1|6561.5|6557.5|6553.8|6549.8|149
1591650600000|2020-06-08 21:10:00|6560|6556|6558|6554|6560.8|6556.8|6557.7|6553.7|155
1591650900000|2020-06-08 21:15:00|6558.6|6554.6|6553.6|6549.6|6558.6|6554.6|6551.7|6547.7|143
1591651200000|2020-06-08 21:20:00|6553.8|6549.8|6555.2|6551.2|6559.1|6555.1|6553.8|6549.8|237
1591651500000|2020-06-08 21:25:00|6555.3|6551.3|6556.7|6552.7|6557.7|6553.7|6554.3|6550.3|182
1591651800000|2020-06-08 21:30:00|6556.6|6552.6|6556.1|6552.1|6557.1|6553.1|6555|6551|213
1591652100000|2020-06-08 21:35:00|6555.9|6551.9|6557.3|6553.3|6557.9|6553.9|6554.2|6550.2|223
1591652400000|2020-06-08 21:40:00|6557.4|6553.4|6556.6|6552.6|6558.2|6554.2|6555.9|6551.9|153
1591652700000|2020-06-08 21:45:00|6557|6553|6556.2|6552.2|6557.6|6553.6|6555.8|6551.8|174
1591653000000|2020-06-08 21:50:00|6556.1|6552.1|6555.1|6551.1|6556.7|6552.7|6554.7|6550.8|129
1591653300000|2020-06-08 21:55:00|6555|6551|6555.4|6551.4|6556.2|6552.2|6553.9|6549.9|186
1591653600000|2020-06-08 22:00:00|6555.5|6551.5|6558.8|6555.1|6559.8|6555.8|6555|6551|230
1591653900000|2020-06-08 22:05:00|6558.9|6555.4|6559|6555|6559.7|6556.3|6558.3|6554.7|190
1591654200000|2020-06-08 22:10:00|6558.9|6554.9|6557.8|6554.8|6560.1|6556.3|6557.7|6554.6|223
1591654500000|2020-06-08 22:15:00|6557.7|6554.7|6559.3|6556.3|6559.5|6556.5|6557.7|6554.7|82
1591654800000|2020-06-08 22:20:00|6559.4|6556.4|6559|6556|6560|6557|6558.3|6555.3|118
1591655100000|2020-06-08 22:25:00|6559.1|6556.1|6560.3|6557.3|6561|6558|6559.1|6556.1|115
1591655400000|2020-06-08 22:30:00|6560.4|6557.4|6559.7|6556.7|6560.7|6557.8|6559.1|6556.5|129
1591655700000|2020-06-08 22:35:00|6559.8|6556.8|6560.1|6557.1|6563.1|6560.1|6557.5|6554.5|224
1591656000000|2020-06-08 22:40:00|6560.2|6557.2|6559.2|6556.2|6560.4|6557.6|6558.5|6555.5|154
1591656300000|2020-06-08 22:45:00|6559.3|6556.3|6561.7|6558.7|6561.7|6558.7|6559.1|6556.1|143
1591656600000|2020-06-08 22:50:00|6561.8|6558.8|6562.8|6559.8|6563|6560.1|6561.6|6558.7|91
1591656900000|2020-06-08 22:55:00|6562.9|6559.9|6561.5|6558.5|6563.1|6560.6|6561|6558.4|103
1591657200000|2020-06-08 23:00:00|6561.4|6558.4|6564.5|6561.5|6564.8|6561.8|6561.4|6558.4|133
1591657500000|2020-06-08 23:05:00|6564.4|6561.4|6564.7|6561.7|6565.4|6562.4|6563.9|6560.9|142
1591657800000|2020-06-08 23:10:00|6564.8|6561.8|6566.5|6563.5|6567.1|6564.8|6564.7|6561.7|146
1591658100000|2020-06-08 23:15:00|6566.6|6563.6|6566.9|6563.9|6567.6|6564.6|6565.8|6562.8|112
1591658400000|2020-06-08 23:20:00|6566.8|6563.8|6567.3|6564.3|6567.4|6564.4|6566|6563.6|107
1591658700000|2020-06-08 23:25:00|6567.2|6564.2|6567.2|6564.2|6567.8|6564.9|6565.8|6562.8|148
1591659000000|2020-06-08 23:30:00|6567.5|6564.5|6565.9|6562.9|6568.8|6565.8|6565.5|6562.6|145
1591659300000|2020-06-08 23:35:00|6565.3|6563.5|6568|6565|6568.1|6565.7|6565.3|6562.7|174
1591659600000|2020-06-08 23:40:00|6567.6|6565.8|6568.9|6565.9|6569.1|6566.7|6567.4|6564.7|117
1591659900000|2020-06-08 23:45:00|6569.1|6566.1|6568.8|6565.8|6569.7|6566.7|6568.1|6565.6|104
1591660200000|2020-06-08 23:50:00|6568.9|6565.9|6568.3|6565.3|6569.1|6566.4|6566.7|6564.2|177
1591660500000|2020-06-08 23:55:00|6568.4|6565.4|6568.2|6565.2|6570.4|6568.1|6567.2|6564.7|179
1591660800000|2020-06-09 00:00:00|6568.1|6565.1|6575.8|6572.8|6576.9|6573.9|6566|6563.2|386
1591661100000|2020-06-09 00:05:00|6575.7|6572.7|6579.6|6576.6|6581.6|6579.1|6575|6572|440
1591661400000|2020-06-09 00:10:00|6579.5|6576.5|6578.9|6575.9|6581.5|6578.5|6576.5|6574|330
1591661700000|2020-06-09 00:15:00|6578.8|6575.8|6576.8|6573.8|6579.4|6576.7|6575.6|6573.2|257
1591662000000|2020-06-09 00:20:00|6576.9|6573.9|6573.9|6570.9|6577.9|6575.2|6573.7|6570.9|280
1591662300000|2020-06-09 00:25:00|6573.2|6571.4|6575.1|6572.1|6575.2|6572.8|6571.7|6569.4|243
1591662600000|2020-06-09 00:30:00|6575|6572|6571.4|6569.6|6575.1|6572.6|6571.3|6568.9|312
1591662900000|2020-06-09 00:35:00|6572.3|6569.3|6564.4|6561.4|6573.7|6571.3|6563.6|6561|404
1591663200000|2020-06-09 00:40:00|6564|6561|6564.9|6561.9|6566.9|6564.3|6562.3|6559.9|319
1591663500000|2020-06-09 00:45:00|6564.8|6563|6565.8|6562.8|6567.3|6565|6563|6560.7|280
1591663800000|2020-06-09 00:50:00|6565.7|6562.7|6565.8|6562.8|6567|6564|6563.5|6560.9|263
1591664100000|2020-06-09 00:55:00|6565.3|6562.3|6564.6|6561.6|6567.1|6564.1|6563.1|6560.8|316
1591664400000|2020-06-09 01:00:00|6564.2|6561.2|6554.9|6551.9|6565.2|6562.8|6552.2|6549.2|457
1591664700000|2020-06-09 01:05:00|6554.8|6551.8|6555.9|6552.9|6557.9|6555.4|6553.7|6550.7|393
1591665000000|2020-06-09 01:10:00|6556|6553|6555.8|6552.8|6558.1|6555.2|6554.3|6551.6|278
1591665300000|2020-06-09 01:15:00|6555.7|6552.7|6550.4|6547.4|6557.6|6554.7|6550.2|6547.2|343
1591665600000|2020-06-09 01:20:00|6549.8|6548|6545.5|6542.5|6550.6|6548.1|6541.5|6538.7|445
1591665900000|2020-06-09 01:25:00|6545.3|6542.3|6548.8|6545.8|6549.5|6546.5|6544.8|6541.8|325
1591666200000|2020-06-09 01:30:00|6548.7|6545.7|6551.8|6548.8|6552.6|6550|6546.8|6543.8|376
1591666500000|2020-06-09 01:35:00|6551.9|6548.9|6551.4|6549.6|6554.9|6551.9|6550.1|6547.7|332
1591666800000|2020-06-09 01:40:00|6551.3|6549.5|6551|6548|6553.7|6550.7|6549.6|6547.1|291
1591667100000|2020-06-09 01:45:00|6550.9|6547.9|6553.6|6550.6|6557.2|6554.2|6550.8|6547.8|354
1591667400000|2020-06-09 01:50:00|6553.7|6550.7|6550.1|6547.1|6554.2|6551.8|6549.6|6546.9|308
1591667700000|2020-06-09 01:55:00|6550.2|6547.2|6559.2|6556.2|6559.2|6556.7|6550.1|6547.1|330
1591668000000|2020-06-09 02:00:00|6559.3|6556.3|6557.7|6554.7|6561.3|6558.3|6557.3|6554.7|359
1591668300000|2020-06-09 02:05:00|6557.6|6554.6|6556.2|6553.2|6557.8|6555.2|6553|6550.6|342
1591668600000|2020-06-09 02:10:00|6556.3|6553.3|6554|6551|6556.5|6554.1|6551.5|6548.9|344
1591668900000|2020-06-09 02:15:00|6554.1|6551.1|6552.2|6549.2|6555|6552.4|6550.1|6547.3|309
1591669200000|2020-06-09 02:20:00|6552.3|6549.3|6549.5|6547.7|6554|6551|6549.5|6547|267
1591669500000|2020-06-09 02:25:00|6549.8|6546.8|6549.1|6546.1|6550.9|6547.9|6547.1|6544.3|284
1591669800000|2020-06-09 02:30:00|6549.2|6546.2|6549.6|6547.8|6551.4|6548.8|6548.2|6545.8|254
1591670100000|2020-06-09 02:35:00|6549.2|6547.4|6550.8|6547.8|6550.9|6548.5|6548.8|6546.5|243
1591670400000|2020-06-09 02:40:00|6550.3|6548.5|6554|6551|6554|6551.5|6549.8|6547.2|257
1591670700000|2020-06-09 02:45:00|6553.4|6551.6|6553|6550|6555|6552|6551.5|6548.9|215
1591671000000|2020-06-09 02:50:00|6552.9|6549.9|6552.6|6549.6|6553.3|6550.6|6551.2|6548.3|151
1591671300000|2020-06-09 02:55:00|6552.5|6549.5|6555|6552|6555.1|6552.1|6551.4|6548.9|255
1591671600000|2020-06-09 03:00:00|6554.3|6552.5|6556.3|6553.3|6556.7|6554.2|6553.3|6550.9|244
1591671900000|2020-06-09 03:05:00|6556.2|6553.2|6556.8|6553.8|6557.2|6554.5|6555|6552.6|166
1591672200000|2020-06-09 03:10:00|6556.9|6553.9|6557.8|6554.8|6558.1|6555.5|6555.9|6553.6|168
1591672500000|2020-06-09 03:15:00|6557.9|6554.9|6558.1|6555.1|6559.8|6557.2|6557.3|6554.8|228
1591672800000|2020-06-09 03:20:00|6558|6555|6560.2|6558.4|6561.1|6558.6|6557.5|6555|225
1591673100000|2020-06-09 03:25:00|6560.3|6558.5|6561.8|6558.8|6562.1|6559.5|6560|6557.9|182
1591673400000|2020-06-09 03:30:00|6561.6|6559.8|6561.8|6558.8|6562.7|6559.9|6559.5|6557.1|214
1591673700000|2020-06-09 03:35:00|6561.9|6558.9|6560.9|6557.9|6561.9|6559.6|6560.1|6557.9|163
1591674000000|2020-06-09 03:40:00|6561|6558|6558.7|6555.7|6561.5|6558.8|6556.9|6554.3|194
1591674300000|2020-06-09 03:45:00|6558.8|6555.8|6554.3|6552.5|6559.1|6556.4|6554.1|6551.7|197
1591674600000|2020-06-09 03:50:00|6554.8|6551.8|6555.9|6552.9|6556.1|6553.6|6554.2|6551.2|178
1591674900000|2020-06-09 03:55:00|6556|6553|6551.7|6548.7|6557|6554|6551.6|6548.6|194
1591675200000|2020-06-09 04:00:00|6551|6549.2|6554.1|6551.1|6554.2|6551.2|6549.9|6547.5|196
1591675500000|2020-06-09 04:05:00|6554|6551|6549.9|6546.9|6554.1|6551.1|6549.3|6546.4|201
1591675800000|2020-06-09 04:10:00|6549.8|6546.8|6548.8|6545.8|6550.6|6547.7|6547.9|6545.4|196
1591676100000|2020-06-09 04:15:00|6548.9|6545.9|6548.7|6545.7|6549.9|6547.3|6546.4|6543.4|177
1591676400000|2020-06-09 04:20:00|6548.3|6545.3|6551|6548|6551.1|6548.6|6547.6|6545.1|165
1591676700000|2020-06-09 04:25:00|6551.3|6548.3|6549|6546|6551.7|6548.7|6548.5|6545.5|189
1591677000000|2020-06-09 04:30:00|6549.1|6546.1|6549.9|6546.9|6551.4|6548.7|6549.1|6546.1|167
1591677300000|2020-06-09 04:35:00|6549.8|6546.8|6547.9|6544.9|6550|6547.3|6547.3|6544.7|207
1591677600000|2020-06-09 04:40:00|6548|6545|6547.4|6545.6|6548.8|6545.9|6545.1|6542.7|291
1591677900000|2020-06-09 04:45:00|6547.9|6544.9|6542|6540.2|6548.4|6545.7|6540.8|6537.8|305
1591678200000|2020-06-09 04:50:00|6542.5|6539.5|6540.9|6537.9|6546.4|6543.8|6540.1|6537.7|238
1591678500000|2020-06-09 04:55:00|6540.8|6537.8|6540.2|6537.2|6542.8|6540.3|6539|6536.7|227
1591678800000|2020-06-09 05:00:00|6540.5|6537.5|6541.2|6538.2|6543.2|6540.4|6540.5|6537.5|215
1591679100000|2020-06-09 05:05:00|6541.1|6538.1|6542|6539|6542.8|6540.3|6540.1|6537.8|178
1591679400000|2020-06-09 05:10:00|6542.1|6539.1|6539.7|6536.7|6542.2|6539.8|6538.2|6536|233
1591679700000|2020-06-09 05:15:00|6539.8|6536.8|6544.5|6541.5|6544.9|6542.1|6539.1|6536.7|223
1591680000000|2020-06-09 05:20:00|6544.3|6541.3|6544|6541|6544.7|6541.9|6542|6539|175
1591680300000|2020-06-09 05:25:00|6544.1|6541.1|6544.9|6541.9|6545|6542.6|6542.7|6540.3|196
1591680600000|2020-06-09 05:30:00|6545|6542|6546.7|6543.7|6547|6544.4|6544.5|6541.9|237
1591680900000|2020-06-09 05:35:00|6546.8|6543.8|6543.2|6541.4|6546.9|6544.3|6543.2|6540.7|207
1591681200000|2020-06-09 05:40:00|6543.1|6541.3|6548.7|6545.7|6548.8|6545.8|6543.1|6541|213
1591681500000|2020-06-09 05:45:00|6548.3|6546.5|6550.4|6547.4|6551.2|6548.7|6547.9|6545.6|250
1591681800000|2020-06-09 05:50:00|6550.3|6547.3|6551|6548|6553.5|6550.7|6549.4|6546.8|239
1591682100000|2020-06-09 05:55:00|6551.1|6548.1|6549.7|6546.7|6552.3|6549.3|6548.9|6546.3|231
1591682400000|2020-06-09 06:00:00|6549.9|6546.9|6548.5|6545.5|6553.9|6550.9|6547.7|6544.9|383
1591682700000|2020-06-09 06:05:00|6548.6|6545.6|6546.7|6543.7|6548.8|6546.2|6545.9|6542.9|279
1591683000000|2020-06-09 06:10:00|6546.8|6543.8|6542.8|6539.8|6547|6544.5|6541.9|6539.4|338
1591683300000|2020-06-09 06:15:00|6542.9|6539.9|6543.4|6540.4|6544.1|6541.5|6541.6|6538.6|313
1591683600000|2020-06-09 06:20:00|6543.2|6540.2|6533.9|6530.9|6543.6|6541.1|6533.5|6530.5|349
1591683900000|2020-06-09 06:25:00|6533.8|6530.8|6530.4|6527.4|6538.1|6535.1|6529.8|6526.8|357
1591684200000|2020-06-09 06:30:00|6530.3|6527.3|6528.9|6525.9|6534.9|6531.9|6527.3|6525|432
1591684500000|2020-06-09 06:35:00|6529.3|6526.3|6528.8|6527|6532.3|6529.9|6527.4|6525.1|436
1591684800000|2020-06-09 06:40:00|6529.3|6526.3|6528.1|6526.3|6531.5|6529.2|6527.6|6525|336
1591685100000|2020-06-09 06:45:00|6528.3|6526.5|6529.7|6526.7|6531.8|6529.6|6527.4|6524.9|393
1591685400000|2020-06-09 06:50:00|6529.8|6526.8|6526.4|6523.4|6531.2|6529|6525.5|6523|353
1591685700000|2020-06-09 06:55:00|6526.1|6523.1|6522.3|6519.3|6526.1|6523.1|6519|6516.4|445
1591686000000|2020-06-09 07:00:00|6522.8|6519.8|6528|6526.2|6528.7|6526.2|6522.2|6519.7|431
1591686300000|2020-06-09 07:05:00|6527.9|6526.1|6517.7|6514.7|6528.6|6526.2|6513.5|6511.1|501
1591686600000|2020-06-09 07:10:00|6517.5|6514.5|6520.6|6517.6|6523.3|6520.9|6516.6|6513.9|470
1591686900000|2020-06-09 07:15:00|6520.2|6517.2|6516.4|6514.6|6522.2|6519.8|6514.4|6512.1|480
1591687200000|2020-06-09 07:20:00|6516.5|6514.7|6514.6|6512.8|6520.8|6518.1|6514.5|6512.1|474
1591687500000|2020-06-09 07:25:00|6515.1|6512.1|6516.6|6513.6|6517.1|6514.7|6512.5|6510.1|431
1591687800000|2020-06-09 07:30:00|6516.8|6513.8|6509.9|6508.1|6518.2|6515.8|6509.9|6507.4|470
1591688100000|2020-06-09 07:35:00|6510.6|6507.6|6502.9|6499.9|6511.5|6509|6500.3|6497.7|515
1591688400000|2020-06-09 07:40:00|6503|6500|6503.4|6500.4|6505|6502|6496.7|6494.2|598
1591688700000|2020-06-09 07:45:00|6503.5|6500.5|6504.8|6501.8|6507.5|6504.8|6502.6|6500.3|428
1591689000000|2020-06-09 07:50:00|6504.7|6501.7|6507.6|6504.6|6509.7|6507.5|6504.3|6501.5|476
1591689300000|2020-06-09 07:55:00|6507.7|6504.7|6507.1|6505.3|6512.3|6509.9|6505.6|6503|481
1591689600000|2020-06-09 08:00:00|6508.4|6505.4|6509.6|6506.6|6512.2|6509.5|6507.9|6505.3|378
1591689900000|2020-06-09 08:05:00|6509.5|6506.5|6503.4|6501.6|6509.9|6506.9|6501.9|6499.4|444
1591690200000|2020-06-09 08:10:00|6503.9|6500.9|6499.4|6496.4|6506.9|6504.5|6498.9|6496.1|455
1591690500000|2020-06-09 08:15:00|6499.9|6496.9|6472.9|6469.9|6500.1|6497.6|6470.4|6467.4|603
1591690800000|2020-06-09 08:20:00|6472.8|6471|6482.1|6479.1|6487.1|6484.5|6472.8|6470.2|530
1591691100000|2020-06-09 08:25:00|6482|6479|6482.5|6479.5|6484.8|6482.1|6478.9|6475.9|469
1591691400000|2020-06-09 08:30:00|6482.7|6479.7|6473.8|6470.8|6484.2|6481.5|6471.5|6469.3|491
1591691700000|2020-06-09 08:35:00|6473.2|6470.2|6475.7|6472.7|6479.4|6477|6472.5|6469.6|515
1591692000000|2020-06-09 08:40:00|6476.1|6473.1|6475.9|6472.9|6480.3|6477.9|6475.6|6472.8|448
1591692300000|2020-06-09 08:45:00|6475.8|6472.8|6485.9|6482.9|6487.1|6484.5|6475.2|6472.7|488
1591692600000|2020-06-09 08:50:00|6485.7|6483.9|6488.8|6485.8|6493.2|6490.2|6483.4|6481|504
1591692900000|2020-06-09 08:55:00|6488.2|6486.4|6485.9|6482.9|6490.2|6487.7|6485.1|6482.1|409
1591693200000|2020-06-09 09:00:00|6486|6483|6483.8|6482|6489.2|6486.2|6483.8|6481.3|344
1591693500000|2020-06-09 09:05:00|6483.7|6481.9|6483.6|6481.8|6487.2|6484.2|6481.4|6478.4|432
1591693800000|2020-06-09 09:10:00|6483.9|6480.9|6477|6474|6484.6|6481.9|6476.4|6473.5|468
1591694100000|2020-06-09 09:15:00|6477.2|6474.2|6481.7|6478.7|6483.8|6481.1|6477.1|6474.1|433
1591694400000|2020-06-09 09:20:00|6481.8|6478.8|6485.7|6482.7|6487.5|6484.5|6480.6|6478.3|404
1591694700000|2020-06-09 09:25:00|6485.2|6483.4|6486.7|6483.7|6488.6|6485.8|6483.6|6480.9|391
1591695000000|2020-06-09 09:30:00|6486.6|6484.8|6486.7|6483.7|6491.3|6488.5|6485.9|6483.2|419
1591695300000|2020-06-09 09:35:00|6487.1|6484.1|6483.1|6480.1|6489.3|6486.4|6482.7|6480|310
1591695600000|2020-06-09 09:40:00|6483|6480|6485|6482|6486.7|6484.2|6482|6479|347
1591695900000|2020-06-09 09:45:00|6485.1|6482.1|6478.1|6475.1|6485.2|6482.2|6477.9|6474.9|342
1591696200000|2020-06-09 09:50:00|6478|6475|6480.1|6477.1|6481.2|6478.8|6477.5|6474.9|341
1591696500000|2020-06-09 09:55:00|6479.5|6476.5|6481.2|6478.2|6482.1|6479.3|6477.6|6475|335
1591696800000|2020-06-09 10:00:00|6481.3|6478.3|6478|6475|6483.2|6480.5|6477.2|6474.3|342
1591697100000|2020-06-09 10:05:00|6477.7|6474.7|6484.3|6481.3|6484.8|6481.8|6476.6|6474.3|393
1591697400000|2020-06-09 10:10:00|6484.1|6481.1|6478.2|6475.2|6484.1|6481.1|6477.4|6474.9|315
1591697700000|2020-06-09 10:15:00|6477.7|6475.9|6479.1|6476.1|6481.3|6478.3|6477.2|6474.7|351
1591698000000|2020-06-09 10:20:00|6479.2|6476.2|6480.3|6477.3|6481.7|6479.1|6478.4|6475.7|353
1591698300000|2020-06-09 10:25:00|6479.7|6477.9|6475.7|6473.9|6481.1|6478.1|6474.9|6472.5|405
1591698600000|2020-06-09 10:30:00|6475.6|6473.8|6482.6|6480.8|6482.6|6480.8|6474.5|6471.8|397
1591698900000|2020-06-09 10:35:00|6482.8|6481|6485.5|6483.7|6488.4|6485.9|6482.3|6479.9|427
1591699200000|2020-06-09 10:40:00|6486.2|6483.2|6493|6490|6493.1|6490.7|6485.3|6482.4|340
1591699500000|2020-06-09 10:45:00|6493.1|6490.1|6487.4|6484.4|6493.3|6490.9|6486.7|6483.9|358
1591699800000|2020-06-09 10:50:00|6487.5|6484.5|6495.7|6493.9|6496.3|6494|6487.2|6484.4|368
1591700100000|2020-06-09 10:55:00|6496.3|6493.3|6495.8|6492.8|6499.4|6497.2|6493.8|6491.4|444
1591700400000|2020-06-09 11:00:00|6495.9|6492.9|6493.1|6490.1|6498.4|6495.9|6492.7|6489.9|372
1591700700000|2020-06-09 11:05:00|6493|6490|6491.1|6488.1|6493|6490.5|6488.9|6486.4|362
1591701000000|2020-06-09 11:10:00|6491.2|6488.2|6492.4|6489.4|6495.8|6492.8|6490|6487.1|298
1591701300000|2020-06-09 11:15:00|6492.5|6489.5|6492.1|6490.3|6494|6491.6|6489.6|6487.2|366
1591701600000|2020-06-09 11:20:00|6492|6490.2|6497|6495.2|6499.6|6497.2|6491.5|6488.9|382
1591701900000|2020-06-09 11:25:00|6497.6|6494.6|6498|6495|6499.4|6496.8|6494.4|6492|391
1591702200000|2020-06-09 11:30:00|6497.7|6494.7|6496.1|6493.1|6499.3|6496.9|6494.8|6492.5|312
1591702500000|2020-06-09 11:35:00|6496|6493|6499.2|6496.2|6500|6497.4|6494.3|6492|339
1591702800000|2020-06-09 11:40:00|6499.1|6496.1|6504.9|6501.9|6504.9|6502.6|6498.3|6495.9|426
1591703100000|2020-06-09 11:45:00|6504.8|6501.8|6507|6504|6507.8|6505.5|6501.5|6499.3|415
1591703400000|2020-06-09 11:50:00|6507.1|6504.1|6500.5|6497.5|6507.2|6504.6|6499.5|6497.2|402
1591703700000|2020-06-09 11:55:00|6500.9|6497.9|6501.7|6498.7|6504.4|6501.4|6499.6|6497.1|339
1591704000000|2020-06-09 12:00:00|6501.1|6499.3|6496|6493|6503|6500.7|6494.6|6492.2|396
1591704300000|2020-06-09 12:05:00|6495.9|6492.9|6499.1|6496.1|6500|6497|6494.5|6492|369
1591704600000|2020-06-09 12:10:00|6499|6496|6500.4|6498.6|6504.8|6501.8|6498.7|6495.8|399
1591704900000|2020-06-09 12:15:00|6501|6498|6500|6497|6503.5|6500.6|6499.5|6496.6|362
1591705200000|2020-06-09 12:20:00|6500.1|6497.1|6498|6495|6501.9|6499.6|6497.7|6495|366
1591705500000|2020-06-09 12:25:00|6498.2|6495.2|6495.2|6493.4|6498.8|6496.4|6495.1|6492.8|311
1591705800000|2020-06-09 12:30:00|6495.3|6493.5|6491.9|6490.1|6497.3|6495.1|6491.2|6488.9|424
1591706100000|2020-06-09 12:35:00|6492.5|6489.5|6486|6484.2|6493.1|6490.7|6485.4|6483.4|384
1591706400000|2020-06-09 12:40:00|6486.1|6484.3|6485.8|6484|6487.2|6484.8|6482.3|6480.2|426
1591706700000|2020-06-09 12:45:00|6486.2|6484.4|6477.7|6474.7|6486.9|6484.9|6476.8|6474.5|409
1591707000000|2020-06-09 12:50:00|6478|6475|6481.2|6479.4|6483.8|6481.5|6477.6|6475|347
1591707300000|2020-06-09 12:55:00|6481.9|6478.9|6485.3|6483.5|6485.7|6483.5|6480.1|6477.7|373
1591707600000|2020-06-09 13:00:00|6485.2|6483.4|6487.5|6485.7|6488.9|6486.9|6484.6|6482.2|365
1591707900000|2020-06-09 13:05:00|6487.6|6485.8|6493.1|6491.3|6494|6491.6|6487.4|6485.1|308
1591708200000|2020-06-09 13:10:00|6493.6|6491.8|6491.3|6488.3|6494.6|6492.6|6487.5|6485.1|403
1591708500000|2020-06-09 13:15:00|6491.1|6488.1|6495.4|6492.4|6496|6493.6|6489.9|6487.3|402
1591708800000|2020-06-09 13:20:00|6495.3|6492.3|6493.7|6491.9|6497.2|6494.8|6492.6|6490.1|368
1591709100000|2020-06-09 13:25:00|6494.3|6491.3|6491.1|6489.3|6495.3|6493|6491|6488.8|324
1591709400000|2020-06-09 13:30:00|6491.7|6488.7|6493|6490|6494.1|6491.9|6487.3|6484.6|570
1591709700000|2020-06-09 13:35:00|6493.2|6490.2|6500.8|6497.8|6504.5|6502|6492.6|6490.2|559
1591710000000|2020-06-09 13:40:00|6500.5|6498.7|6511.2|6509.4|6513.2|6510.7|6498.8|6496.2|570
1591710300000|2020-06-09 13:45:00|6511.3|6509.5|6512.9|6511.1|6518.9|6516.1|6510.5|6508.1|532
1591710600000|2020-06-09 13:50:00|6513.4|6510.4|6515.6|6512.6|6516.7|6513.7|6510.7|6508|535
1591710900000|2020-06-09 13:55:00|6515.5|6512.5|6519.5|6516.5|6523.3|6520.8|6514.3|6511.3|576
1591711200000|2020-06-09 14:00:00|6519.8|6516.8|6517.1|6515.3|6519.8|6516.8|6510.7|6507.8|568
1591711500000|2020-06-09 14:05:00|6517.7|6514.7|6515.2|6513.4|6519.7|6517.2|6514.2|6511.3|487
1591711800000|2020-06-09 14:10:00|6515.6|6512.6|6520.4|6517.4|6521|6518.5|6514.6|6512.2|451
1591712100000|2020-06-09 14:15:00|6520.3|6517.3|6522.9|6521.1|6523.9|6521.1|6516.1|6513.7|504
1591712400000|2020-06-09 14:20:00|6523.3|6520.3|6524.4|6521.4|6525.2|6522.7|6521.1|6518.1|426
1591712700000|2020-06-09 14:25:00|6524.5|6521.5|6522.8|6521|6528.7|6526.2|6522|6519.7|465
1591713000000|2020-06-09 14:30:00|6522.4|6520.6|6519|6517.2|6523|6520.8|6518.2|6515.9|462
1591713300000|2020-06-09 14:35:00|6519.1|6517.3|6519|6517.2|6521.9|6519.9|6517.1|6514.6|419
1591713600000|2020-06-09 14:40:00|6518.9|6517.1|6522|6520.2|6524.3|6522|6518.9|6516.8|420
1591713900000|2020-06-09 14:45:00|6521.9|6520.1|6524.7|6521.7|6526.8|6524.7|6521.4|6519|450
1591714200000|2020-06-09 14:50:00|6524.8|6521.8|6528.5|6526.7|6528.9|6526.8|6523.5|6521.1|439
1591714500000|2020-06-09 14:55:00|6528.6|6526.8|6528.9|6525.9|6531.8|6529.4|6525.4|6523.2|481
1591714800000|2020-06-09 15:00:00|6529.1|6526.1|6525.1|6523.3|6529.2|6526.8|6522|6519.6|482
1591715100000|2020-06-09 15:05:00|6525.2|6523.4|6525.6|6522.6|6527.4|6525.2|6522.9|6520.8|406
1591715400000|2020-06-09 15:10:00|6525.5|6522.5|6523.6|6520.6|6527.3|6525|6522.4|6519.8|309
1591715700000|2020-06-09 15:15:00|6522.9|6521.1|6525.6|6522.6|6526.1|6523.7|6522.1|6519.7|360
1591716000000|2020-06-09 15:20:00|6524.8|6523|6532.5|6530.7|6533|6530.7|6524.8|6522.6|385
1591716300000|2020-06-09 15:25:00|6532.4|6530.6|6530.7|6527.7|6533.5|6531.1|6528.1|6525.8|338
1591716600000|2020-06-09 15:30:00|6530|6528.2|6530.6|6528.8|6532.5|6530.4|6529.3|6526.9|353
1591716900000|2020-06-09 15:35:00|6530.5|6528.7|6527.8|6524.8|6531.4|6528.8|6524.8|6522.6|306
1591717200000|2020-06-09 15:40:00|6527.7|6524.7|6524.2|6521.2|6527.9|6524.9|6523.9|6521.2|288
1591717500000|2020-06-09 15:45:00|6524.1|6521.1|6522.7|6519.7|6526.3|6523.8|6521.8|6519.3|339
1591717800000|2020-06-09 15:50:00|6522.8|6519.8|6524.8|6521.8|6527.3|6524.3|6522.5|6519.6|287
1591718100000|2020-06-09 15:55:00|6524.9|6521.9|6526.1|6523.1|6526.2|6523.7|6523.7|6520.7|278
1591718400000|2020-06-09 16:00:00|6526|6523|6523.4|6520.4|6527|6524.4|6523|6520|255
1591718700000|2020-06-09 16:05:00|6523.5|6520.5|6524.9|6521.9|6525.9|6523.5|6522.6|6519.6|212
1591719000000|2020-06-09 16:10:00|6524.8|6521.8|6527.7|6524.7|6527.7|6524.7|6524.4|6521.6|178
1591719300000|2020-06-09 16:15:00|6527.6|6524.6|6527.8|6524.8|6528.1|6525.1|6525.9|6522.9|202
1591719600000|2020-06-09 16:20:00|6527.7|6524.7|6523|6520|6528.8|6525.8|6522.6|6520|197
1591719900000|2020-06-09 16:25:00|6523.2|6520.2|6525.7|6522.7|6525.9|6523.1|6522.8|6520.2|243
1591720200000|2020-06-09 16:30:00|6525.4|6522.4|6524.2|6521.2|6525.7|6523.3|6523|6520.1|229
1591720500000|2020-06-09 16:35:00|6524.1|6521.1|6523.9|6520.9|6524.8|6521.8|6523|6520.1|191
1591720800000|2020-06-09 16:40:00|6523.7|6520.7|6523.8|6520.8|6524.6|6522.1|6522.6|6520.2|233
1591721100000|2020-06-09 16:45:00|6523.7|6520.7|6522.9|6519.9|6525.2|6522.2|6522.3|6519.5|204
1591721400000|2020-06-09 16:50:00|6522.8|6519.8|6525.9|6522.9|6526.3|6523.5|6522.3|6519.8|152
1591721700000|2020-06-09 16:55:00|6526|6523|6526.4|6523.4|6527.1|6524.1|6524.7|6521.7|191
1591722000000|2020-06-09 17:00:00|6526.5|6523.5|6523|6520|6526.5|6523.5|6522.9|6519.9|302
1591722300000|2020-06-09 17:05:00|6522.9|6519.9|6524.9|6521.9|6525.3|6522.3|6522.3|6519.3|211
1591722600000|2020-06-09 17:10:00|6525|6522|6522.1|6519.1|6525.8|6523.2|6521.6|6519|216
1591722900000|2020-06-09 17:15:00|6522|6519|6522.9|6519.9|6523.1|6520.2|6521.2|6518.3|167
1591723200000|2020-06-09 17:20:00|6523|6520|6521.6|6518.6|6524.2|6521.2|6519.5|6516.8|238
1591723500000|2020-06-09 17:25:00|6521.7|6518.7|6525|6522|6525.8|6523.4|6521.3|6518.5|238
1591723800000|2020-06-09 17:30:00|6524.9|6521.9|6528.8|6525.8|6528.9|6525.9|6523.3|6520.9|201
1591724100000|2020-06-09 17:35:00|6528.4|6525.4|6526.4|6523.4|6530|6527.5|6525.7|6523.2|262
1591724400000|2020-06-09 17:40:00|6526.5|6523.5|6527.4|6524.4|6527.8|6525.1|6525.6|6523.2|242
1591724700000|2020-06-09 17:45:00|6527.1|6524.1|6525.8|6522.8|6527.2|6524.3|6524.6|6521.7|150
1591725000000|2020-06-09 17:50:00|6525.9|6522.9|6523.1|6520.1|6526.1|6524.1|6522.6|6519.7|184
1591725300000|2020-06-09 17:55:00|6523.5|6520.5|6525|6522|6525.9|6523.9|6522.6|6519.9|233
1591725600000|2020-06-09 18:00:00|6524.9|6521.9|6522.6|6520.8|6525.3|6522.5|6520.3|6517.6|303
1591725900000|2020-06-09 18:05:00|6523.2|6520.2|6521|6518|6523.7|6521.3|6520.5|6517.5|241
1591726200000|2020-06-09 18:10:00|6521.1|6518.1|6523.8|6522|6524.8|6522.1|6520.9|6518|244
1591726500000|2020-06-09 18:15:00|6524.9|6521.9|6522.4|6519.4|6525.9|6523.1|6522.1|6519.4|206
1591726800000|2020-06-09 18:20:00|6522.5|6519.5|6522.8|6519.8|6522.8|6520.2|6519.6|6517.1|285
1591727100000|2020-06-09 18:25:00|6522.9|6519.9|6519.9|6518.1|6523.8|6521.3|6519.7|6517.4|253
1591727400000|2020-06-09 18:30:00|6520.5|6517.5|6520.5|6517.5|6522.8|6520.3|6519.2|6517|262
1591727700000|2020-06-09 18:35:00|6520.4|6517.4|6519|6516|6520.4|6517.4|6516.9|6514.5|262
1591728000000|2020-06-09 18:40:00|6518.9|6515.9|6519.7|6516.7|6520.8|6518.3|6517.8|6515.3|199
1591728300000|2020-06-09 18:45:00|6519.6|6516.6|6520.3|6517.3|6521.2|6518.5|6517.1|6514.7|276
1591728600000|2020-06-09 18:50:00|6520.6|6517.6|6517.5|6514.5|6521|6518.8|6517.4|6514.5|217
1591728900000|2020-06-09 18:55:00|6517.6|6514.6|6516.7|6513.7|6518.8|6515.8|6516.3|6513.5|248
1591729200000|2020-06-09 19:00:00|6516.6|6513.6|6517.4|6515.6|6519.3|6516.3|6514.1|6511.1|314
1591729500000|2020-06-09 19:05:00|6517.5|6515.7|6518.6|6515.6|6518.8|6516.1|6516.2|6513.5|197
1591729800000|2020-06-09 19:10:00|6518.7|6515.7|6517.7|6514.7|6519.7|6517.3|6515.8|6513.4|237
1591730100000|2020-06-09 19:15:00|6517.8|6514.8|6516.8|6513.8|6518.7|6516.3|6516.1|6513.3|194
1591730400000|2020-06-09 19:20:00|6516.7|6513.7|6516.8|6513.8|6518.3|6515.5|6516.1|6513.7|223
1591730700000|2020-06-09 19:25:00|6516.7|6513.7|6516.8|6513.8|6517.4|6515.1|6515.5|6513|186
1591731000000|2020-06-09 19:30:00|6516.7|6513.7|6513.7|6510.7|6517|6514|6513.1|6510.6|158
1591731300000|2020-06-09 19:35:00|6513.6|6510.6|6515.8|6512.8|6516.1|6513.6|6512.6|6510.3|249
1591731600000|2020-06-09 19:40:00|6515.7|6512.7|6515.8|6512.8|6518.4|6515.5|6515.1|6512.6|201
1591731900000|2020-06-09 19:45:00|6515.9|6512.9|6515.4|6512.4|6516.1|6513.6|6514|6511.5|217
1591732200000|2020-06-09 19:50:00|6514.4|6512.6|6514.7|6511.7|6515.8|6513.4|6513.4|6511|276
1591732500000|2020-06-09 19:55:00|6514.6|6511.6|6513.5|6510.5|6514.9|6512.4|6511.5|6508.8|277
1591732800000|2020-06-09 20:00:00|6513.8|6510.8|6514.9|6511.9|6515.2|6512.2|6513.2|6510.2|232
1591733100000|2020-06-09 20:05:00|6514.8|6511.8|6515.7|6512.7|6516.1|6513.7|6513|6510|234
1591733400000|2020-06-09 20:10:00|6515.6|6512.6|6518|6515|6518|6515.2|6515.6|6512.6|162
1591733700000|2020-06-09 20:15:00|6518.1|6515.1|6518.7|6515.7|6519|6516.3|6517.2|6514.8|121
1591734000000|2020-06-09 20:20:00|6518.1|6516.3|6517.3|6515.5|6518.9|6516.5|6517|6514.2|124
1591734300000|2020-06-09 20:25:00|6517.2|6515.4|6517.9|6514.9|6518.5|6516.1|6517|6514.6|146
1591734600000|2020-06-09 20:30:00|6517.7|6514.7|6515.8|6512.8|6517.8|6515.1|6515.1|6512.6|147
1591734900000|2020-06-09 20:35:00|6515.7|6512.7|6515.1|6513.3|6516.5|6514.3|6514.6|6511.9|97
1591735200000|2020-06-09 20:40:00|6515.7|6512.7|6514.9|6511.9|6516.2|6513.5|6514.4|6511.9|101
1591735500000|2020-06-09 20:45:00|6515.2|6512.2|6515.3|6512.3|6515.5|6512.5|6514.6|6511.6|105
1591735800000|2020-06-09 20:50:00|6515.6|6512.6|6515.9|6512.9|6517.9|6514.9|6515.6|6512.6|178
1591736100000|2020-06-09 20:55:00|6516|6513|6515.7|6512.7|6516.6|6513.6|6513.5|6510.5|198
1591736400000|2020-06-09 21:00:00|6517.2|6513.2|6517.7|6513.7|6521.6|6517.6|6515.9|6511.9|57
1591736700000|2020-06-09 21:05:00|6517.9|6513.9|6513.5|6509.5|6518.9|6514.9|6513|6509|170
1591737000000|2020-06-09 21:10:00|6513.4|6509.4|6510.8|6507.1|6513.7|6509.7|6510.1|6506.6|149
1591737300000|2020-06-09 21:15:00|6511.2|6507.2|6511|6507|6511.6|6507.8|6510.1|6506.8|83
1591737600000|2020-06-09 21:20:00|6511.2|6507.2|6513.1|6509.1|6513.7|6509.7|6510.2|6506.9|109
1591737900000|2020-06-09 21:25:00|6513.2|6509.2|6509.5|6505.5|6513.8|6509.8|6507.2|6503.2|174
1591738200000|2020-06-09 21:30:00|6509.1|6505.1|6508.3|6504.3|6509.2|6505.2|6507.5|6503.5|201
1591738500000|2020-06-09 21:35:00|6508.1|6504.1|6506.6|6502.6|6512.6|6508.6|6503.2|6499.2|299
1591738800000|2020-06-09 21:40:00|6506.5|6502.5|6508.3|6504.3|6517.8|6513.8|6505.5|6501.5|349
1591739100000|2020-06-09 21:45:00|6506.9|6502.9|6510|6506|6513.4|6509.4|6505.6|6501.6|291
1591739400000|2020-06-09 21:50:00|6509.9|6505.9|6509.8|6506.8|6511.4|6508.1|6508.7|6504.7|204
1591739700000|2020-06-09 21:55:00|6509.7|6506.6|6509.8|6506.5|6510.5|6507.1|6509.6|6506.1|193
1591740000000|2020-06-09 22:00:00|6509.6|6505.6|6509.4|6505.4|6511|6508|6507|6503.9|162
1591740300000|2020-06-09 22:05:00|6509.2|6505.2|6511.2|6508.2|6511.7|6508.7|6509.1|6505.2|121
1591740600000|2020-06-09 22:10:00|6511|6508|6510.8|6507.8|6511.2|6508.2|6509.9|6506.8|73
1591740900000|2020-06-09 22:15:00|6510.6|6507.6|6508.9|6505.9|6510.8|6507.8|6508.9|6505.8|110
1591741200000|2020-06-09 22:20:00|6509.5|6506.5|6506.7|6503.7|6509.5|6506.5|6506.6|6503.6|120
1591741500000|2020-06-09 22:25:00|6506.2|6503.2|6500.3|6497.3|6506.6|6503.6|6499|6496|195
1591741800000|2020-06-09 22:30:00|6500.4|6497.4|6505.2|6502.2|6505.3|6502.3|6497.8|6494.8|209
1591742100000|2020-06-09 22:35:00|6505.1|6502.1|6508.3|6505.3|6509.9|6506.9|6505.1|6502.1|271
1591742400000|2020-06-09 22:40:00|6508.2|6505.2|6510.1|6507.1|6510.9|6507.9|6508.2|6505.2|161
1591742700000|2020-06-09 22:45:00|6510.6|6507.6|6508|6505|6510.9|6507.9|6507.1|6504.1|179
1591743000000|2020-06-09 22:50:00|6508.1|6505.1|6509.5|6506.5|6510.5|6507.5|6507.1|6504.3|160
1591743300000|2020-06-09 22:55:00|6509.6|6506.6|6509.6|6506.6|6511|6508|6509.3|6506.3|148
1591743600000|2020-06-09 23:00:00|6509.5|6506.5|6509.7|6506.7|6510.7|6508.1|6507.4|6504.4|176
1591743900000|2020-06-09 23:05:00|6509.6|6506.6|6508.3|6505.3|6509.9|6506.9|6507.3|6504.4|143
1591744200000|2020-06-09 23:10:00|6508.6|6505.6|6506.2|6503.2|6508.8|6505.8|6506.1|6503.1|124
1591744500000|2020-06-09 23:15:00|6506.1|6503.1|6506.5|6503.5|6508.7|6505.7|6506.1|6503.1|157
1591744800000|2020-06-09 23:20:00|6506.4|6503.4|6506.6|6503.6|6507|6504|6503.7|6500.7|165
1591745100000|2020-06-09 23:25:00|6506.7|6503.7|6507.9|6504.9|6508|6505|6506.4|6503.7|128
1591745400000|2020-06-09 23:30:00|6508|6505|6509.3|6506.3|6509.4|6506.4|6506.7|6503.7|202
1591745700000|2020-06-09 23:35:00|6509.4|6506.4|6508.9|6505.9|6509.4|6506.4|6508.1|6505.1|125
1591746000000|2020-06-09 23:40:00|6508.8|6505.8|6506.9|6503.9|6509.1|6506.1|6505.9|6502.9|150
1591746300000|2020-06-09 23:45:00|6507|6504|6504.9|6501.9|6507|6504|6501.3|6498.8|221
1591746600000|2020-06-09 23:50:00|6505|6502|6500.7|6497.7|6505.4|6502.9|6499.9|6497.3|220
1591746900000|2020-06-09 23:55:00|6500.8|6497.8|6498.8|6495.8|6501.7|6498.7|6497.2|6494.2|271
1591747200000|2020-06-10 00:00:00|6500.2|6497.2|6501|6499.2|6502.3|6499.7|6498.1|6495.6|291
1591747500000|2020-06-10 00:05:00|6501.1|6498.1|6501.8|6500|6502.3|6500|6496|6493.7|324
1591747800000|2020-06-10 00:10:00|6501.7|6499.9|6501.4|6498.4|6504.5|6501.9|6501|6498.3|317
1591748100000|2020-06-10 00:15:00|6501.7|6498.7|6508.5|6505.5|6508.5|6505.5|6501|6498.5|287
1591748400000|2020-06-10 00:20:00|6508.3|6505.3|6505.4|6503.6|6509.7|6507.3|6504.4|6502|323
1591748700000|2020-06-10 00:25:00|6505.5|6503.7|6501.9|6498.9|6505.9|6503.9|6500.4|6498|262
1591749000000|2020-06-10 00:30:00|6502.7|6499.7|6503.7|6500.7|6504.8|6501.8|6500.5|6498.1|266
1591749300000|2020-06-10 00:35:00|6503.8|6500.8|6504.2|6501.2|6506.7|6503.7|6502|6499.4|257
1591749600000|2020-06-10 00:40:00|6504.1|6501.1|6502.8|6501|6504.1|6501.6|6501.9|6498.9|202
1591749900000|2020-06-10 00:45:00|6502.9|6501.1|6504|6501|6505.3|6502.5|6502.9|6500.9|205
1591750200000|2020-06-10 00:50:00|6503.9|6500.9|6502.8|6499.8|6504.2|6501.4|6498.3|6496|270
1591750500000|2020-06-10 00:55:00|6502.6|6499.6|6502.5|6500.7|6504|6501.5|6501.1|6498.3|259
1591750800000|2020-06-10 01:00:00|6503.1|6500.1|6502.1|6499.1|6503.3|6500.3|6500.4|6497.4|236
1591751100000|2020-06-10 01:05:00|6502|6499|6507|6504|6507.3|6504.8|6501.8|6498.8|248
1591751400000|2020-06-10 01:10:00|6507.1|6504.1|6516.8|6513.8|6516.9|6513.9|6507.1|6504.1|362
1591751700000|2020-06-10 01:15:00|6516.6|6513.6|6517.7|6514.7|6518.7|6515.7|6515.2|6512.2|406
1591752000000|2020-06-10 01:20:00|6517.8|6514.8|6516.7|6513.7|6519.6|6516.6|6515.5|6512.9|280
1591752300000|2020-06-10 01:25:00|6516.8|6513.8|6514.9|6511.9|6518.4|6515.7|6514.9|6511.9|244
1591752600000|2020-06-10 01:30:00|6515.4|6512.4|6512.5|6509.5|6516.2|6513.6|6511.9|6508.9|333
1591752900000|2020-06-10 01:35:00|6511.8|6508.8|6511.4|6509.6|6514.9|6512.2|6511.4|6508.7|260
1591753200000|2020-06-10 01:40:00|6512.4|6509.4|6512|6510.2|6514|6511.7|6511.3|6508.3|256
1591753500000|2020-06-10 01:45:00|6512.1|6510.3|6512|6509|6513|6510.4|6509.9|6507.4|251
1591753800000|2020-06-10 01:50:00|6511.9|6508.9|6513.9|6510.9|6515.7|6512.8|6511.8|6508.8|223
1591754100000|2020-06-10 01:55:00|6513.3|6511.5|6513.8|6510.8|6514.9|6512.1|6512.3|6509.9|217
1591754400000|2020-06-10 02:00:00|6513.9|6510.9|6520.6|6517.6|6520.8|6517.8|6513.3|6510.8|273
1591754700000|2020-06-10 02:05:00|6520.7|6517.7|6518.7|6515.7|6520.8|6518.5|6517.1|6514.6|265
1591755000000|2020-06-10 02:10:00|6518.4|6516.6|6515.3|6513.5|6519.2|6516.6|6515.1|6512.7|276
1591755300000|2020-06-10 02:15:00|6515.7|6513.9|6518.3|6516.5|6519.1|6516.6|6514.3|6511.8|314
1591755600000|2020-06-10 02:20:00|6518.4|6516.6|6521.8|6518.8|6523.1|6520.7|6517|6514.7|310
1591755900000|2020-06-10 02:25:00|6521.4|6518.4|6517.7|6514.7|6521.7|6518.7|6517.2|6514.5|273
1591756200000|2020-06-10 02:30:00|6517.6|6514.6|6516.4|6514.6|6519|6516.2|6516.3|6513.9|250
1591756500000|2020-06-10 02:35:00|6517|6514|6516|6514.2|6517.6|6515.2|6514.9|6512.2|222
1591756800000|2020-06-10 02:40:00|6516.7|6513.7|6517.2|6514.2|6518.2|6515.7|6516|6513.5|226
1591757100000|2020-06-10 02:45:00|6517.1|6514.1|6519.3|6517.5|6521.5|6518.5|6517.1|6514.1|232
1591757400000|2020-06-10 02:50:00|6519.4|6517.6|6522.6|6519.6|6523.1|6520.1|6517.6|6515.3|187
1591757700000|2020-06-10 02:55:00|6522.7|6519.7|6524.8|6521.8|6525.3|6522.6|6521.7|6518.7|223
1591758000000|2020-06-10 03:00:00|6524.7|6521.7|6526.8|6523.8|6527.7|6524.7|6523.7|6521.4|238
1591758300000|2020-06-10 03:05:00|6526.9|6523.9|6525|6522|6527.5|6524.8|6524.3|6521.4|189
1591758600000|2020-06-10 03:10:00|6524.9|6521.9|6526.6|6523.6|6529|6526|6524.5|6521.5|224
1591758900000|2020-06-10 03:15:00|6526.7|6523.7|6526.6|6523.6|6527.1|6524.7|6525.2|6522.8|163
1591759200000|2020-06-10 03:20:00|6526.8|6523.8|6527.6|6524.6|6528.8|6525.9|6526.8|6523.8|151
1591759500000|2020-06-10 03:25:00|6527.4|6524.4|6527.4|6525.6|6527.9|6525.6|6525.3|6522.9|152
1591759800000|2020-06-10 03:30:00|6527.3|6525.5|6528.7|6525.7|6529|6526.6|6526.4|6524.4|192
1591760100000|2020-06-10 03:35:00|6528.9|6525.9|6531.2|6528.2|6531.5|6528.9|6527.7|6525.3|221
1591760400000|2020-06-10 03:40:00|6531|6528|6530.6|6527.6|6533.7|6531|6529.3|6526.5|207
1591760700000|2020-06-10 03:45:00|6530.5|6527.5|6528.6|6526.8|6530.5|6527.9|6527.2|6524.7|164
1591761000000|2020-06-10 03:50:00|6529.2|6526.2|6528.2|6525.2|6529.9|6527.6|6527.8|6525.2|136
1591761300000|2020-06-10 03:55:00|6528.1|6525.1|6529|6526|6529.7|6527.2|6527.5|6524.8|218
1591761600000|2020-06-10 04:00:00|6528.9|6525.9|6529.6|6526.6|6530.3|6527.5|6528.1|6525.7|172
1591761900000|2020-06-10 04:05:00|6529.7|6526.7|6527.2|6525.4|6530|6527.8|6527.1|6524.5|134
1591762200000|2020-06-10 04:10:00|6527.8|6524.8|6530.8|6527.8|6530.9|6528.6|6526.8|6524.3|218
1591762500000|2020-06-10 04:15:00|6530.9|6527.9|6528.6|6525.6|6531|6528.6|6527.8|6525.3|200
1591762800000|2020-06-10 04:20:00|6528.7|6525.7|6529.5|6526.5|6530.6|6527.6|6528.1|6525.5|161
1591763100000|2020-06-10 04:25:00|6529.6|6526.6|6530|6527|6530.1|6527.7|6528.7|6525.8|140
1591763400000|2020-06-10 04:30:00|6529.9|6526.9|6528.2|6526.4|6530.7|6528.3|6527.8|6525.1|172
1591763700000|2020-06-10 04:35:00|6528.1|6526.3|6528.2|6526.4|6529|6526.6|6527.4|6524.9|151
1591764000000|2020-06-10 04:40:00|6528.8|6525.8|6529.2|6526.2|6530.5|6528.2|6528.1|6525.6|164
1591764300000|2020-06-10 04:45:00|6528.5|6526.7|6529.7|6526.7|6529.8|6527.4|6527.1|6524.5|154
1591764600000|2020-06-10 04:50:00|6529.8|6526.8|6532.3|6529.3|6532.9|6530.4|6529.7|6526.7|175
1591764900000|2020-06-10 04:55:00|6532.2|6529.2|6529.8|6528|6532.8|6530.3|6528.8|6526.2|160
1591765200000|2020-06-10 05:00:00|6529.6|6527.8|6530|6528.2|6532.7|6530.3|6529.6|6527.2|198
1591765500000|2020-06-10 05:05:00|6530.6|6527.6|6530.9|6527.9|6531|6528.5|6528.7|6526.2|162
1591765800000|2020-06-10 05:10:00|6531|6528|6531.9|6528.9|6532|6529.2|6529.7|6527|144
1591766100000|2020-06-10 05:15:00|6531.3|6529.5|6535|6532|6535|6532.6|6531|6528.5|179
1591766400000|2020-06-10 05:20:00|6534.7|6532.9|6545.2|6542.2|6547|6544|6534.6|6532.1|402
1591766700000|2020-06-10 05:25:00|6545.1|6542.1|6544.8|6541.8|6550.8|6547.8|6543|6540|338
1591767000000|2020-06-10 05:30:00|6544.7|6541.7|6549|6546|6550.7|6548.2|6543.9|6540.9|332
1591767300000|2020-06-10 05:35:00|6548.9|6545.9|6551.6|6548.6|6553.8|6550.8|6548.8|6545.8|286
1591767600000|2020-06-10 05:40:00|6551.7|6548.7|6552.7|6549.7|6555.9|6552.9|6550.6|6547.6|311
1591767900000|2020-06-10 05:45:00|6552.6|6549.6|6552.1|6549.1|6556.1|6553.9|6551.7|6549|306
1591768200000|2020-06-10 05:50:00|6552.2|6549.2|6553.6|6550.6|6556|6553|6549.8|6547.3|323
1591768500000|2020-06-10 05:55:00|6554|6551|6552.9|6549.9|6555.5|6553.1|6552.6|6549.7|248
1591768800000|2020-06-10 06:00:00|6552.8|6549.8|6556.9|6553.9|6561|6558.2|6552.2|6549.4|420
1591769100000|2020-06-10 06:05:00|6556.8|6553.8|6556.6|6553.6|6557.9|6555.3|6553.5|6550.7|327
1591769400000|2020-06-10 06:10:00|6556.5|6553.5|6556.5|6554.7|6557.1|6554.9|6554.3|6552.1|330
1591769700000|2020-06-10 06:15:00|6556.2|6554.4|6556.6|6553.6|6562.1|6559.2|6556.2|6553.5|376
1591770000000|2020-06-10 06:20:00|6556.5|6553.5|6552.7|6549.7|6557.3|6554.9|6551.8|6549.6|380
1591770300000|2020-06-10 06:25:00|6552.3|6549.3|6547.4|6544.4|6552.3|6550.1|6546|6543.5|351
1591770600000|2020-06-10 06:30:00|6547.3|6544.3|6545.7|6543.9|6550.9|6548.5|6545.5|6543.2|305
1591770900000|2020-06-10 06:35:00|6545.6|6543.8|6540.3|6538.5|6546.7|6544.3|6540.3|6537.9|357
1591771200000|2020-06-10 06:40:00|6540.9|6537.9|6540.6|6538.8|6544.2|6541.9|6539.1|6537.3|290
1591771500000|2020-06-10 06:45:00|6540.3|6538.5|6542.9|6539.9|6546.7|6544|6540.1|6537.9|364
1591771800000|2020-06-10 06:50:00|6542.3|6540.5|6542.9|6541.1|6543.9|6541.6|6541|6538.7|328
1591772100000|2020-06-10 06:55:00|6543|6541.2|6540.3|6537.3|6545.8|6543.4|6540|6537.1|368
1591772400000|2020-06-10 07:00:00|6540.2|6537.2|6540.7|6538.9|6544.2|6541.7|6538.5|6536.2|535
1591772700000|2020-06-10 07:05:00|6541|6539.2|6544.7|6542.9|6546|6543.6|6540.8|6538.9|460
1591773000000|2020-06-10 07:10:00|6545|6543.2|6545.4|6543.6|6547.1|6545.3|6543.1|6540.9|404
1591773300000|2020-06-10 07:15:00|6545.1|6543.3|6552|6550.2|6553.4|6551.4|6544.5|6542.1|401
1591773600000|2020-06-10 07:20:00|6552.4|6549.4|6549.9|6548.1|6553.2|6550.7|6549.6|6547.3|429
1591773900000|2020-06-10 07:25:00|6550|6548.2|6553.1|6550.1|6553.7|6551.5|6549.1|6546.4|368
1591774200000|2020-06-10 07:30:00|6552.9|6549.9|6550.5|6547.5|6553.2|6550.9|6549.2|6546.9|372
1591774500000|2020-06-10 07:35:00|6549.9|6548.1|6546.4|6544.6|6550.2|6548.1|6544.4|6542.2|382
1591774800000|2020-06-10 07:40:00|6546.3|6544.5|6540.6|6538.8|6546.7|6544.5|6540.1|6538.1|391
1591775100000|2020-06-10 07:45:00|6540.5|6538.7|6542.1|6540.3|6543.6|6541.4|6539.4|6537.1|371
1591775400000|2020-06-10 07:50:00|6542.2|6540.4|6542.5|6540.7|6545.2|6543.2|6541.3|6539|336
1591775700000|2020-06-10 07:55:00|6542.6|6540.8|6546.1|6544.3|6547|6545.2|6541.4|6539.1|393
1591776000000|2020-06-10 08:00:00|6545.7|6543.9|6545.3|6543.5|6548.9|6546.6|6544.5|6542|378
1591776300000|2020-06-10 08:05:00|6545.4|6543.6|6543.1|6541.3|6547.4|6545|6542.5|6540|341
1591776600000|2020-06-10 08:10:00|6543.2|6541.4|6550.3|6547.3|6550.4|6547.8|6541.8|6539.5|376
1591776900000|2020-06-10 08:15:00|6549.5|6547.7|6551.5|6548.5|6552.8|6550.5|6549.2|6546.7|390
1591777200000|2020-06-10 08:20:00|6550.7|6548.9|6548.1|6546.3|6552.4|6550|6547.7|6545.5|366
1591777500000|2020-06-10 08:25:00|6548|6546.2|6551.4|6548.4|6551.9|6549.5|6547|6544.9|311
1591777800000|2020-06-10 08:30:00|6550.9|6549.1|6554.2|6552.4|6554.5|6552.7|6549.5|6547.2|371
1591778100000|2020-06-10 08:35:00|6553.7|6551.9|6558.1|6556.3|6559.1|6556.8|6553|6550.8|415
1591778400000|2020-06-10 08:40:00|6558.2|6556.4|6551.3|6548.3|6558.7|6556.5|6550.9|6548.2|367
1591778700000|2020-06-10 08:45:00|6551.4|6548.4|6548.3|6545.3|6551.5|6549|6547.3|6544.9|360
1591779000000|2020-06-10 08:50:00|6548.2|6545.2|6549.2|6547.4|6550.3|6548|6547.2|6544.9|328
1591779300000|2020-06-10 08:55:00|6549.3|6547.5|6550.4|6547.4|6550.8|6548.1|6546.5|6544.3|354
1591779600000|2020-06-10 09:00:00|6550.5|6547.5|6541.8|6538.8|6550.5|6547.5|6541.2|6538.8|474
1591779900000|2020-06-10 09:05:00|6541.9|6538.9|6546.7|6543.7|6547.6|6544.8|6541|6538.7|419
1591780200000|2020-06-10 09:10:00|6546.1|6544.3|6546.1|6543.1|6549.9|6547.5|6545.3|6542.9|328
1591780500000|2020-06-10 09:15:00|6546|6543|6544.6|6541.6|6546.1|6543.7|6543.2|6540.9|319
1591780800000|2020-06-10 09:20:00|6544.5|6541.5|6545.9|6544.1|6547.8|6545.3|6543.6|6541.5|296
1591781100000|2020-06-10 09:25:00|6545.8|6544|6543.9|6542.1|6546.6|6544.1|6541.2|6538.8|378
1591781400000|2020-06-10 09:30:00|6543.8|6542|6546.2|6544.4|6547.6|6545|6543.8|6541.1|364
1591781700000|2020-06-10 09:35:00|6546.8|6543.8|6545.6|6542.6|6547.1|6544.7|6543.4|6540.8|319
1591782000000|2020-06-10 09:40:00|6545.5|6542.5|6548.2|6545.2|6548.4|6546.2|6543.4|6540.9|297
1591782300000|2020-06-10 09:45:00|6547.8|6544.8|6542|6539|6547.8|6544.8|6540.9|6538.6|316
1591782600000|2020-06-10 09:50:00|6541.9|6538.9|6546.3|6543.3|6546.3|6543.8|6541.1|6538.7|300
1591782900000|2020-06-10 09:55:00|6546.2|6543.2|6546.9|6543.9|6547.5|6545|6543.8|6540.8|302
1591783200000|2020-06-10 10:00:00|6547.1|6544.1|6547|6544|6548|6545.6|6545.3|6542.6|263
1591783500000|2020-06-10 10:05:00|6546.9|6543.9|6544.3|6541.3|6547.1|6544.7|6543.4|6541|282
1591783800000|2020-06-10 10:10:00|6544.4|6541.4|6542.4|6539.4|6546.6|6543.7|6542.3|6539.4|272
1591784100000|2020-06-10 10:15:00|6542.3|6539.3|6544.5|6541.5|6547.9|6545.5|6541.4|6539.1|378
1591784400000|2020-06-10 10:20:00|6544.4|6541.4|6543.4|6541.6|6545.9|6543.6|6543.3|6540.7|273
1591784700000|2020-06-10 10:25:00|6543.5|6541.7|6542|6540.2|6545.6|6543.2|6541.2|6538.8|293
1591785000000|2020-06-10 10:30:00|6542.7|6539.7|6540.4|6537.4|6544|6541.6|6539.9|6537.4|318
1591785300000|2020-06-10 10:35:00|6539.9|6538.1|6546.7|6544.9|6547.1|6545|6539.7|6537.4|260
1591785600000|2020-06-10 10:40:00|6546.6|6544.8|6550.8|6549|6551.6|6549.1|6546.6|6544.8|378
1591785900000|2020-06-10 10:45:00|6550.9|6549.1|6546.1|6544.3|6552.8|6551|6546|6543.7|367
1591786200000|2020-06-10 10:50:00|6546.2|6544.4|6549.5|6546.5|6550.3|6548.4|6545.9|6544.1|322
1591786500000|2020-06-10 10:55:00|6549.4|6546.4|6551|6548|6551.5|6549|6547.9|6545.1|313
1591786800000|2020-06-10 11:00:00|6550.4|6548.6|6550.2|6547.2|6551.9|6549.5|6549.2|6546.9|316
1591787100000|2020-06-10 11:05:00|6549.8|6548|6552.8|6551|6556.9|6554.4|6549.7|6547.4|335
1591787400000|2020-06-10 11:10:00|6552.7|6550.9|6554|6552.2|6555.8|6553.3|6550.6|6548.3|337
1591787700000|2020-06-10 11:15:00|6554.3|6552.5|6558.8|6555.8|6558.8|6556.4|6553.3|6550.9|336
1591788000000|2020-06-10 11:20:00|6558.9|6555.9|6559.8|6556.8|6562.8|6560.4|6556.9|6554.6|450
1591788300000|2020-06-10 11:25:00|6559.9|6556.9|6552.8|6549.8|6562.2|6559.8|6551.1|6548.6|448
1591788600000|2020-06-10 11:30:00|6552.6|6549.6|6553.7|6550.7|6555.7|6553.3|6552.1|6549.6|365
1591788900000|2020-06-10 11:35:00|6553.8|6550.8|6558.4|6556.6|6560|6557.5|6553.1|6550.7|392
1591789200000|2020-06-10 11:40:00|6558.5|6556.7|6555.6|6552.6|6559.6|6557.3|6554.8|6552.3|404
1591789500000|2020-06-10 11:45:00|6555.5|6552.5|6557.2|6555.4|6558.9|6556.5|6554.9|6552.4|387
1591789800000|2020-06-10 11:50:00|6557.8|6554.8|6558.2|6556.4|6560.2|6558.1|6556.2|6553.8|362
1591790100000|2020-06-10 11:55:00|6558.8|6555.8|6556.2|6554.4|6561.8|6559.5|6556.2|6553.9|392
1591790400000|2020-06-10 12:00:00|6556.3|6554.5|6556.9|6555.1|6558.9|6556.7|6555.4|6553.6|468
1591790700000|2020-06-10 12:05:00|6557|6555.2|6555|6553.2|6557.2|6555.4|6553.7|6551.4|324
1591791000000|2020-06-10 12:10:00|6555.2|6553.4|6554.4|6551.4|6558.1|6556|6553.9|6551.3|489
1591791300000|2020-06-10 12:15:00|6554.5|6551.5|6553.6|6551.8|6554.5|6552.4|6550.7|6548.3|410
1591791600000|2020-06-10 12:20:00|6554|6551|6553|6550|6555|6552.7|6551.6|6549.4|328
1591791900000|2020-06-10 12:25:00|6553.2|6550.2|6546.8|6543.8|6553.7|6551.4|6543.2|6539.2|343
1591792200000|2020-06-10 12:30:00|6547|6544|6547.7|6545.9|6552.9|6549.9|6545.3|6542.3|528
1591792500000|2020-06-10 12:35:00|6547.8|6546|6546.4|6544.6|6549.9|6547.7|6544.8|6542.4|437
1591792800000|2020-06-10 12:40:00|6546.7|6544.9|6542.9|6539.9|6549.6|6547.1|6541.8|6539.1|420
1591793100000|2020-06-10 12:45:00|6543|6540|6545|6542|6545.8|6543.3|6541.7|6539.2|362
1591793400000|2020-06-10 12:50:00|6544.3|6542.5|6541.6|6539.8|6546.8|6544.5|6541.1|6538.5|404
1591793700000|2020-06-10 12:55:00|6542.7|6539.7|6547.5|6544.5|6547.9|6545.5|6540.7|6538.2|373
1591794000000|2020-06-10 13:00:00|6547.4|6544.4|6550.3|6548.5|6553.6|6551.4|6546.6|6544.4|418
1591794300000|2020-06-10 13:05:00|6551|6548|6548.9|6545.9|6553.1|6550.7|6547.9|6545.7|397
1591794600000|2020-06-10 13:10:00|6549|6546|6551.1|6549.3|6551.7|6549.5|6547.5|6545.1|374
1591794900000|2020-06-10 13:15:00|6551.6|6548.6|6549|6546|6553.6|6551.1|6548.1|6545.6|363
1591795200000|2020-06-10 13:20:00|6548.5|6546.7|6550.4|6548.6|6552.4|6550|6548.1|6545.9|286
1591795500000|2020-06-10 13:25:00|6551|6548|6551.5|6549.7|6555.1|6552.8|6548.6|6546.2|350
1591795800000|2020-06-10 13:30:00|6552.8|6549.8|6546.2|6544.4|6553.4|6551.4|6546.2|6543.8|493
1591796100000|2020-06-10 13:35:00|6546.8|6543.8|6541.6|6539.8|6547.2|6544.5|6541.6|6539.3|430
1591796400000|2020-06-10 13:40:00|6542|6539|6535.1|6532.1|6544.3|6541.7|6534.1|6531.1|478
1591796700000|2020-06-10 13:45:00|6535.3|6532.3|6540.7|6537.7|6540.9|6538.5|6533.2|6530.6|528
1591797000000|2020-06-10 13:50:00|6540.9|6537.9|6536.1|6533.1|6541.9|6539.6|6535.1|6532.6|530
1591797300000|2020-06-10 13:55:00|6536|6533|6537.2|6535.4|6539.6|6537.1|6534.7|6532.4|493
1591797600000|2020-06-10 14:00:00|6537.3|6535.5|6533.3|6531.5|6539.4|6537|6533|6530.7|443
1591797900000|2020-06-10 14:05:00|6533.2|6531.4|6534.9|6531.9|6536|6533|6530.6|6528.5|432
1591798200000|2020-06-10 14:10:00|6534.1|6532.3|6531.7|6529.9|6535.9|6533.7|6531|6528.8|433
1591798500000|2020-06-10 14:15:00|6531.8|6530|6531.1|6529.3|6537|6534.8|6531.1|6528.7|526
1591798800000|2020-06-10 14:20:00|6531|6529.2|6537.3|6535.5|6538.1|6535.7|6529|6526.6|449
1591799100000|2020-06-10 14:25:00|6538|6535|6536.7|6533.7|6540|6537.6|6535.1|6533|484
1591799400000|2020-06-10 14:30:00|6536.8|6533.8|6534.9|6531.9|6537.7|6534.8|6530|6527.7|446
1591799700000|2020-06-10 14:35:00|6535|6532|6534.1|6532.3|6536.2|6533.6|6533.2|6530.7|397
1591800000000|2020-06-10 14:40:00|6534.7|6531.7|6534.4|6531.4|6539.3|6536.9|6533.1|6530.8|427
1591800300000|2020-06-10 14:45:00|6534.3|6532.5|6529.2|6527.4|6537|6534.4|6528|6525.5|475
1591800600000|2020-06-10 14:50:00|6529.3|6527.5|6525.3|6523.5|6531.5|6528.9|6525|6522.7|514
1591800900000|2020-06-10 14:55:00|6525.4|6523.6|6521.6|6519.8|6526.9|6524.6|6519.4|6517.1|568
1591801200000|2020-06-10 15:00:00|6521.5|6519.7|6527|6524|6528|6525.3|6521.4|6519.5|502
1591801500000|2020-06-10 15:05:00|6527.1|6524.1|6527.4|6525.6|6532|6529.8|6525.8|6523.6|468
1591801800000|2020-06-10 15:10:00|6527.8|6524.8|6533.1|6530.1|6533.1|6530.7|6527.1|6524.8|463
1591802100000|2020-06-10 15:15:00|6533.3|6530.3|6535.5|6532.5|6536|6533.8|6532.6|6530|403
1591802400000|2020-06-10 15:20:00|6534.9|6533.1|6537|6534|6537.3|6534.9|6534.6|6532.3|424
1591802700000|2020-06-10 15:25:00|6536.9|6533.9|6538.9|6535.9|6541|6538.8|6536.9|6533.9|439
1591803000000|2020-06-10 15:30:00|6539|6536|6534.9|6531.9|6540.5|6537.9|6534.6|6531.9|412
1591803300000|2020-06-10 15:35:00|6535|6532|6537|6534|6537.9|6535.1|6532.9|6529.9|404
1591803600000|2020-06-10 15:40:00|6537.1|6534.1|6537.4|6534.4|6540.8|6538.3|6535.8|6533.3|443
1591803900000|2020-06-10 15:45:00|6536.9|6535.1|6537.3|6535.5|6539.2|6536.8|6534.8|6532.3|373
1591804200000|2020-06-10 15:50:00|6537.9|6534.9|6544|6541|6544|6541|6537.8|6534.8|352
1591804500000|2020-06-10 15:55:00|6543.9|6540.9|6543.1|6540.1|6545.1|6542.8|6541.6|6539.8|302
1591804800000|2020-06-10 16:00:00|6543.2|6540.2|6542.9|6539.9|6544.9|6542.3|6540.5|6537.8|277
1591805100000|2020-06-10 16:05:00|6542|6540.2|6538.4|6535.4|6542.5|6540.2|6536.5|6533.5|406
1591805400000|2020-06-10 16:10:00|6538.3|6535.3|6540.5|6538.7|6541.8|6539.3|6537.9|6535.3|352
1591805700000|2020-06-10 16:15:00|6541.2|6538.2|6543.5|6541.7|6544.2|6541.7|6540.3|6537.9|309
1591806000000|2020-06-10 16:20:00|6543.4|6541.6|6545|6542|6545.6|6543.2|6541.4|6538.9|315
1591806300000|2020-06-10 16:25:00|6544.9|6541.9|6544|6541|6545.5|6543.1|6542.6|6540.1|275
1591806600000|2020-06-10 16:30:00|6543.9|6540.9|6544.2|6541.2|6545.1|6542.4|6543.1|6540.6|261
1591806900000|2020-06-10 16:35:00|6544.1|6541.1|6543.3|6540.3|6546.2|6543.7|6541.9|6539.4|216
1591807200000|2020-06-10 16:40:00|6543.4|6540.4|6545.5|6542.5|6545.5|6543.1|6542.2|6539.8|233
1591807500000|2020-06-10 16:45:00|6545|6543.2|6544.2|6542.4|6545.5|6543.2|6543.3|6540.9|234
1591807800000|2020-06-10 16:50:00|6544.1|6542.3|6547.2|6544.2|6548.1|6545.6|6544.1|6542|216
1591808100000|2020-06-10 16:55:00|6547.3|6544.3|6544.1|6541.1|6548.5|6545.8|6543.5|6541.1|244
1591808400000|2020-06-10 17:00:00|6544.2|6541.2|6543.1|6541.3|6544.2|6541.9|6541.5|6539|272
1591808700000|2020-06-10 17:05:00|6543.7|6540.7|6543.7|6540.7|6543.9|6541.5|6542.4|6539.9|215
1591809000000|2020-06-10 17:10:00|6543.5|6540.5|6543|6541.2|6544.5|6542.1|6541.6|6539.1|235
1591809300000|2020-06-10 17:15:00|6542.9|6541.1|6545.2|6542.2|6545.3|6542.7|6542.6|6540.1|265
1591809600000|2020-06-10 17:20:00|6545.3|6542.3|6544.7|6541.7|6545.7|6542.8|6542.7|6540.6|268
1591809900000|2020-06-10 17:25:00|6544.8|6541.8|6542.3|6540.5|6545|6542.4|6542.3|6540.1|260
1591810200000|2020-06-10 17:30:00|6542.2|6540.4|6547.2|6544.2|6547.3|6544.3|6542.2|6540.1|245
1591810500000|2020-06-10 17:35:00|6547.3|6544.3|6550.9|6547.9|6552|6549.5|6546.1|6543.7|271
1591810800000|2020-06-10 17:40:00|6550.2|6548.4|6552.6|6549.6|6554.4|6552|6549.5|6547.1|382
1591811100000|2020-06-10 17:45:00|6552.5|6549.5|6554.9|6551.9|6557.2|6554.7|6551.4|6549|320
1591811400000|2020-06-10 17:50:00|6554.8|6551.8|6553|6550|6556|6553.6|6552.7|6550|262
1591811700000|2020-06-10 17:55:00|6552.9|6549.9|6556.6|6552.6|6559.1|6556.1|6552.6|6548.8|318
1591812000000|2020-06-10 18:00:00|6556.7|6552.7|6560.2|6557.2|6569.7|6566.7|6521.2|6518.2|774
1591812300000|2020-06-10 18:05:00|6561|6558|6570|6567|6570.9|6567.9|6559.4|6556.4|655
1591812600000|2020-06-10 18:10:00|6570.3|6567.3|6579.7|6576.7|6579.7|6576.7|6569.6|6566.6|620
1591812900000|2020-06-10 18:15:00|6579.8|6576.8|6582.3|6579.3|6586|6583|6574.6|6571.6|639
1591813200000|2020-06-10 18:20:00|6582.4|6579.4|6577.2|6574.2|6584.2|6581.2|6575.3|6572.3|554
1591813500000|2020-06-10 18:25:00|6577.1|6574.1|6581.9|6578.9|6582.4|6579.4|6577.1|6574.1|478
1591813800000|2020-06-10 18:30:00|6581.7|6578.7|6576|6573|6586.3|6583.3|6574.1|6571.1|580
1591814100000|2020-06-10 18:35:00|6575.7|6572.7|6562.2|6559.2|6579.1|6576.1|6559.7|6556.7|618
1591814400000|2020-06-10 18:40:00|6562.3|6559.3|6570.9|6567.9|6571.3|6568.3|6547.5|6544.5|681
1591814700000|2020-06-10 18:45:00|6570.8|6567.8|6562.9|6559.9|6570.8|6567.8|6559.7|6556.7|585
1591815000000|2020-06-10 18:50:00|6562.3|6559.3|6548.9|6545.9|6565.4|6562.4|6546.4|6543.4|621
1591815300000|2020-06-10 18:55:00|6548.4|6545.4|6552.6|6549.6|6555.8|6552.8|6542.1|6539.1|609
1591815600000|2020-06-10 19:00:00|6552.7|6549.7|6537.5|6534.5|6553.5|6550.5|6533.6|6530.6|640
1591815900000|2020-06-10 19:05:00|6537.7|6534.7|6549.9|6546.9|6551.7|6548.7|6537.7|6534.7|613
1591816200000|2020-06-10 19:10:00|6550|6547|6549.5|6546.5|6551.9|6548.9|6544.3|6541.3|543
1591816500000|2020-06-10 19:15:00|6549.4|6546.4|6551.3|6548.3|6552.1|6549.1|6546.7|6543.7|530
1591816800000|2020-06-10 19:20:00|6551.1|6548.1|6551.9|6548.9|6553.7|6551.1|6547.9|6545.7|483
1591817100000|2020-06-10 19:25:00|6552.4|6549.4|6570.9|6567.9|6571.2|6568.2|6552.4|6549.4|595
1591817400000|2020-06-10 19:30:00|6570.4|6567.4|6568|6565|6573.5|6570.5|6566.1|6563.7|496
1591817700000|2020-06-10 19:35:00|6567.4|6565.6|6567.7|6564.7|6569.7|6566.8|6562.6|6559.6|492
1591818000000|2020-06-10 19:40:00|6567.6|6564.6|6569.8|6566.8|6571.9|6568.9|6565.1|6562.1|434
1591818300000|2020-06-10 19:45:00|6569.3|6566.3|6560.3|6557.3|6569.7|6566.7|6555.6|6552.6|502
1591818600000|2020-06-10 19:50:00|6559.6|6556.6|6559.7|6556.7|6565.1|6562.1|6557.4|6554.4|487
1591818900000|2020-06-10 19:55:00|6559.6|6556.6|6551.6|6548.6|6560.1|6557.3|6551.6|6548.6|401
1591819200000|2020-06-10 20:00:00|6552|6549|6545.4|6542.4|6552.9|6549.9|6545.4|6542.4|407
1591819500000|2020-06-10 20:05:00|6545.2|6542.2|6548|6545|6548|6545.2|6543.8|6540.8|270
1591819800000|2020-06-10 20:10:00|6548.1|6545.1|6544.4|6541.4|6548.2|6545.2|6542.4|6539.9|240
1591820100000|2020-06-10 20:15:00|6543.8|6540.8|6539|6536|6543.9|6540.9|6538.8|6535.8|221
1591820400000|2020-06-10 20:20:00|6539.8|6536.8|6534.9|6531.9|6541.3|6538.3|6533.3|6530.3|270
1591820700000|2020-06-10 20:25:00|6535.2|6532.2|6530.9|6527.9|6537.5|6535.1|6530.7|6527.7|226
1591821000000|2020-06-10 20:30:00|6530.8|6527.8|6530|6527|6533.2|6530.2|6529.2|6526.5|208
1591821300000|2020-06-10 20:35:00|6530.1|6527.1|6535.1|6532.1|6537.1|6534.1|6529.9|6526.9|180
1591821600000|2020-06-10 20:40:00|6535|6532|6537.8|6534.8|6539.2|6536.5|6535|6532|180
1591821900000|2020-06-10 20:45:00|6537.9|6534.9|6539.9|6536.9|6540.1|6537.1|6537.9|6534.9|165
1591822200000|2020-06-10 20:50:00|6539.8|6536.8|6539.1|6536.1|6540|6537|6536.5|6533.5|195
1591822500000|2020-06-10 20:55:00|6539.2|6536.2|6538.3|6535.3|6540.8|6537.8|6537.1|6534.1|192
1591822800000|2020-06-10 21:00:00|6538.5|6535.2|6539.9|6535.9|6541|6537|6538.3|6534.8|39
1591823100000|2020-06-10 21:05:00|6537.7|6533.7|6540|6536|6541.2|6537.2|6537.3|6533.3|122
1591823400000|2020-06-10 21:10:00|6539.9|6535.9|6539.9|6535.9|6541.5|6537.5|6537.3|6533.3|95
1591823700000|2020-06-10 21:15:00|6539.4|6535.4|6540.2|6536.2|6541|6537|6535|6531|157
1591824000000|2020-06-10 21:20:00|6540|6536|6540.7|6536.7|6541.6|6537.6|6538.3|6534.3|195
1591824300000|2020-06-10 21:25:00|6540.5|6536.5|6535.3|6531.3|6544|6540|6535|6531|233
1591824600000|2020-06-10 21:30:00|6535|6531|6534.7|6530.7|6536.5|6532.5|6534.5|6530.5|174
1591824900000|2020-06-10 21:35:00|6534.6|6530.6|6535|6531|6535.9|6531.9|6534.5|6530.5|127
1591825200000|2020-06-10 21:40:00|6535.1|6531.1|6535.6|6531.6|6535.7|6531.7|6534.5|6530.5|132
1591825500000|2020-06-10 21:45:00|6535.1|6531.1|6534.9|6530.9|6535.6|6531.6|6534.2|6530.2|136
1591825800000|2020-06-10 21:50:00|6534.7|6530.7|6534.6|6530.6|6535|6531|6534.1|6530.1|93
1591826100000|2020-06-10 21:55:00|6534.5|6530.5|6534.2|6530.2|6534.8|6530.8|6533.6|6529.6|106
1591826400000|2020-06-10 22:00:00|6533.9|6529.9|6539.2|6536.2|6539.2|6536.2|6533.9|6529.9|311
1591826700000|2020-06-10 22:05:00|6539.1|6536.1|6539.2|6536.2|6539.2|6536.2|6536.1|6533.1|216
1591827000000|2020-06-10 22:10:00|6539|6536|6542|6539|6542.1|6539.1|6538.1|6535.1|182
1591827300000|2020-06-10 22:15:00|6542.1|6539.1|6541.1|6538.1|6544|6541|6541.1|6538.1|153
1591827600000|2020-06-10 22:20:00|6540.6|6537.6|6542|6539|6542.3|6539.3|6540.6|6537.6|178
1591827900000|2020-06-10 22:25:00|6541.9|6538.9|6531.7|6528.7|6542.1|6539.1|6527.5|6525.1|317
1591828200000|2020-06-10 22:30:00|6531.9|6528.9|6533.7|6530.7|6534|6531|6531.1|6528.1|196
1591828500000|2020-06-10 22:35:00|6533.8|6530.8|6533|6530|6534.1|6531.1|6530.7|6527.8|206
1591828800000|2020-06-10 22:40:00|6533.1|6530.1|6529.9|6526.9|6534.9|6531.9|6529.2|6526.2|247
1591829100000|2020-06-10 22:45:00|6529.5|6526.5|6529.3|6526.3|6530|6527|6527.7|6524.8|215
1591829400000|2020-06-10 22:50:00|6529.2|6526.2|6528.9|6525.9|6529.3|6526.3|6527.9|6524.9|154
1591829700000|2020-06-10 22:55:00|6529|6526|6528.2|6525.2|6529.4|6526.4|6527.2|6524.8|163
1591830000000|2020-06-10 23:00:00|6528.1|6525.1|6534.8|6531.8|6536.1|6533.1|6527|6525.1|252
1591830300000|2020-06-10 23:05:00|6534.7|6531.7|6533.9|6530.9|6535.8|6532.9|6533.4|6530.4|224
1591830600000|2020-06-10 23:10:00|6533.8|6530.8|6533.7|6530.7|6534.4|6531.4|6530.9|6528.1|244
1591830900000|2020-06-10 23:15:00|6533.6|6530.6|6533.6|6530.6|6536.4|6533.4|6533.3|6530.3|209
1591831200000|2020-06-10 23:20:00|6533.7|6530.7|6528.3|6525.3|6534.3|6531.3|6526.7|6523.7|309
1591831500000|2020-06-10 23:25:00|6527.8|6526|6527.6|6524.6|6529.2|6526.2|6525.9|6522.9|209
1591831800000|2020-06-10 23:30:00|6527.7|6524.7|6523.2|6520.2|6528.9|6525.9|6521.4|6518.4|296
1591832100000|2020-06-10 23:35:00|6523.3|6520.3|6522.2|6519.2|6524.4|6521.4|6521.8|6518.8|223
1591832400000|2020-06-10 23:40:00|6522.3|6519.3|6521.1|6518.1|6522.3|6519.3|6519.3|6516.4|254
1591832700000|2020-06-10 23:45:00|6521.7|6518.7|6519.9|6516.9|6523|6520|6519.7|6516.7|248
1591833000000|2020-06-10 23:50:00|6520|6517|6518.3|6515.3|6520|6517|6516.1|6513.1|215
1591833300000|2020-06-10 23:55:00|6518.4|6515.4|6512.2|6509.2|6519.1|6516.1|6508.9|6506.1|421
1591833600000|2020-06-11 00:00:00|6512.4|6509.4|6517.9|6514.9|6518.7|6516.3|6511.6|6508.6|373
1591833900000|2020-06-11 00:05:00|6517.8|6514.8|6520|6517|6520.1|6517.1|6514.2|6511.4|356
1591834200000|2020-06-11 00:10:00|6520.1|6517.1|6515.4|6512.4|6520.9|6517.9|6513.4|6510.8|351
1591834500000|2020-06-11 00:15:00|6515.3|6512.3|6520|6517|6520.9|6518.7|6513.8|6511.5|387
1591834800000|2020-06-11 00:20:00|6520.1|6517.1|6523.4|6520.4|6523.4|6520.9|6518.8|6516.3|301
1591835100000|2020-06-11 00:25:00|6523.3|6520.3|6522.5|6519.5|6523.3|6520.3|6519.6|6517|290
1591835400000|2020-06-11 00:30:00|6522.7|6519.7|6520.3|6518.5|6523|6520.6|6519.6|6517.4|294
1591835700000|2020-06-11 00:35:00|6520.9|6517.9|6519.1|6516.1|6521.1|6518.4|6518|6515.7|197
1591836000000|2020-06-11 00:40:00|6519.2|6516.2|6526.1|6523.1|6526.2|6523.5|6518.4|6515.9|282
1591836300000|2020-06-11 00:45:00|6526.4|6523.4|6525.1|6522.1|6526.4|6523.5|6523.1|6520.1|346
1591836600000|2020-06-11 00:50:00|6525|6522|6525.7|6522.7|6529.2|6526.7|6523.3|6521|336
1591836900000|2020-06-11 00:55:00|6525.4|6522.4|6527|6524|6529.5|6527.2|6524.3|6521.6|348
1591837200000|2020-06-11 01:00:00|6527.4|6524.4|6530.6|6528.8|6532.2|6529.8|6526.9|6524.1|421
1591837500000|2020-06-11 01:05:00|6530.7|6528.9|6535.8|6532.8|6540.5|6538.2|6530.6|6528.2|406
1591837800000|2020-06-11 01:10:00|6535.9|6532.9|6531.8|6528.8|6536|6533|6531.4|6528.4|304
1591838100000|2020-06-11 01:15:00|6531.9|6528.9|6532.4|6529.4|6534.7|6531.7|6529.8|6527|361
1591838400000|2020-06-11 01:20:00|6532.5|6529.5|6527.4|6524.4|6533.1|6530.4|6526.7|6524.2|332
1591838700000|2020-06-11 01:25:00|6527.3|6524.3|6529|6527.2|6530.9|6527.9|6526.5|6523.7|286
1591839000000|2020-06-11 01:30:00|6530|6527|6533.9|6530.9|6534.6|6532|6528.2|6525.6|341
1591839300000|2020-06-11 01:35:00|6534|6531|6537.8|6534.8|6539.9|6536.9|6533.5|6530.9|333
1591839600000|2020-06-11 01:40:00|6537.7|6534.7|6539|6536|6539.1|6536.6|6534.8|6532.4|341
1591839900000|2020-06-11 01:45:00|6539.2|6536.2|6535.5|6532.5|6540.2|6537.2|6535.2|6532.4|339
1591840200000|2020-06-11 01:50:00|6535.4|6532.4|6530|6527|6535.4|6532.4|6529.4|6526.7|393
1591840500000|2020-06-11 01:55:00|6529.9|6526.9|6530.1|6527.1|6532.2|6529.5|6527.8|6525.2|348
1591840800000|2020-06-11 02:00:00|6530.7|6527.7|6525.8|6524|6530.7|6527.7|6525.8|6523|285
1591841100000|2020-06-11 02:05:00|6525.9|6524.1|6527|6524|6530.3|6527.6|6525.7|6523.3|366
1591841400000|2020-06-11 02:10:00|6526.7|6523.7|6531.4|6528.4|6531.5|6529.2|6526|6523.7|291
1591841700000|2020-06-11 02:15:00|6531.5|6528.5|6529.4|6526.4|6533.1|6530.7|6528.7|6526.3|304
1591842000000|2020-06-11 02:20:00|6529.5|6526.5|6531.4|6528.4|6532.6|6530|6529.5|6526.5|236
1591842300000|2020-06-11 02:25:00|6531.3|6528.3|6532.2|6529.2|6533.3|6530.9|6530.7|6528.1|196
1591842600000|2020-06-11 02:30:00|6532.6|6529.6|6528.9|6525.9|6533.2|6530.2|6527.9|6525.4|266
1591842900000|2020-06-11 02:35:00|6528.8|6525.8|6529.2|6526.2|6531.3|6528.3|6527.8|6525.3|223
1591843200000|2020-06-11 02:40:00|6529.1|6526.1|6533.4|6530.4|6534.1|6531.8|6528.9|6526.1|299
1591843500000|2020-06-11 02:45:00|6533.5|6530.5|6533.9|6530.9|6536.1|6533.8|6532.5|6529.9|270
1591843800000|2020-06-11 02:50:00|6533.8|6530.8|6529.8|6526.8|6535.1|6532.7|6527.7|6525.3|268
1591844100000|2020-06-11 02:55:00|6529.7|6526.7|6530.1|6527.1|6530.2|6527.7|6527.1|6524.6|238
1591844400000|2020-06-11 03:00:00|6530.2|6527.2|6526.9|6523.9|6530.6|6527.9|6525.8|6523.2|279
1591844700000|2020-06-11 03:05:00|6526.8|6523.8|6523.9|6520.9|6527.2|6524.2|6522.5|6520|310
1591845000000|2020-06-11 03:10:00|6523.8|6520.8|6521.9|6518.9|6523.8|6521|6519.5|6517|306
1591845300000|2020-06-11 03:15:00|6521.8|6518.8|6519.6|6516.6|6522.3|6520.1|6518.1|6515.8|291
1591845600000|2020-06-11 03:20:00|6519.4|6517.6|6519.4|6517.6|6521.6|6519|6519.3|6516.7|282
1591845900000|2020-06-11 03:25:00|6520|6517|6513.1|6510.1|6520.1|6517.6|6511.5|6508.9|384
1591846200000|2020-06-11 03:30:00|6513.2|6510.2|6509.7|6506.7|6515|6512.6|6509.1|6506.6|353
1591846500000|2020-06-11 03:35:00|6509.8|6506.8|6509.2|6506.2|6511.9|6509.3|6508.1|6505.6|321
1591846800000|2020-06-11 03:40:00|6509.3|6506.3|6505|6502|6509.3|6506.3|6504.1|6501.1|360
1591847100000|2020-06-11 03:45:00|6505.6|6502.6|6500.2|6497.2|6505.7|6503.2|6497.3|6494.3|451
1591847400000|2020-06-11 03:50:00|6500.3|6497.3|6501|6498|6501.8|6498.8|6496|6493.7|351
1591847700000|2020-06-11 03:55:00|6501.1|6498.1|6495.8|6492.8|6501.3|6498.7|6492.8|6489.8|375
1591848000000|2020-06-11 04:00:00|6495.9|6492.9|6495.5|6492.5|6497.8|6495.1|6491.2|6488.2|388
1591848300000|2020-06-11 04:05:00|6495.4|6492.4|6492.4|6489.4|6497.6|6494.7|6490.6|6487.8|427
1591848600000|2020-06-11 04:10:00|6492.5|6489.5|6490.1|6487.1|6495.7|6492.7|6489.9|6486.9|379
1591848900000|2020-06-11 04:15:00|6490.2|6487.2|6491.9|6488.9|6493.9|6490.9|6487.4|6485|387
1591849200000|2020-06-11 04:20:00|6491.3|6489.5|6489.5|6487.7|6494.9|6492.2|6487.9|6485.5|339
1591849500000|2020-06-11 04:25:00|6489.4|6487.6|6492.5|6489.5|6493.5|6490.5|6488.7|6486.6|326
1591849800000|2020-06-11 04:30:00|6492.4|6489.4|6493.7|6490.7|6494.2|6491.6|6491|6488|317
1591850100000|2020-06-11 04:35:00|6493.6|6490.6|6498|6495|6498.1|6495.1|6492.5|6490.2|349
1591850400000|2020-06-11 04:40:00|6498.1|6495.1|6498.1|6495.1|6499.9|6497.3|6497|6494|311
1591850700000|2020-06-11 04:45:00|6497.9|6494.9|6495.6|6492.6|6498.9|6495.9|6494.1|6491.7|317
1591851000000|2020-06-11 04:50:00|6495.8|6492.8|6493.8|6490.8|6496.6|6493.8|6492.4|6490|273
1591851300000|2020-06-11 04:55:00|6493.7|6490.7|6493.1|6490.1|6495.9|6492.9|6490.1|6487.1|330
1591851600000|2020-06-11 05:00:00|6493.2|6490.2|6492.2|6489.2|6496.6|6493.6|6491.8|6489.2|353
1591851900000|2020-06-11 05:05:00|6492.1|6489.1|6488|6485|6492.9|6489.9|6485.8|6482.8|417
1591852200000|2020-06-11 05:10:00|6487.9|6484.9|6487.9|6484.9|6490.2|6487.2|6486.4|6484.1|411
1591852500000|2020-06-11 05:15:00|6488.1|6485.1|6485.7|6482.7|6489.8|6487.3|6485.6|6482.6|413
1591852800000|2020-06-11 05:20:00|6485.9|6482.9|6488.2|6485.2|6489.1|6486.5|6485.3|6482.4|415
1591853100000|2020-06-11 05:25:00|6488.7|6485.7|6494.1|6492.3|6495.1|6492.7|6488.2|6485.2|381
1591853400000|2020-06-11 05:30:00|6494.7|6491.7|6489.4|6486.4|6495.4|6493|6489.2|6486.4|379
1591853700000|2020-06-11 05:35:00|6489.5|6486.5|6495.1|6492.1|6496|6493.5|6488.4|6485.9|363
1591854000000|2020-06-11 05:40:00|6495|6492|6491|6488|6495.6|6493.2|6490.6|6487.6|326
1591854300000|2020-06-11 05:45:00|6491.1|6488.1|6494.3|6491.3|6494.8|6492|6490.1|6487.7|299
1591854600000|2020-06-11 05:50:00|6494.1|6491.1|6494.3|6491.3|6496.4|6493.7|6492.2|6489.7|328
1591854900000|2020-06-11 05:55:00|6494.7|6491.7|6494.3|6491.3|6497.3|6494.6|6493.1|6490.7|390
1591855200000|2020-06-11 06:00:00|6494.4|6491.4|6492.1|6490.3|6498.4|6496.1|6490.5|6487.6|527
1591855500000|2020-06-11 06:05:00|6492.8|6489.8|6493.3|6490.3|6496|6493.2|6492.1|6489.6|489
1591855800000|2020-06-11 06:10:00|6493.4|6490.4|6493.4|6491.6|6494.7|6492.1|6489.6|6487.2|478
1591856100000|2020-06-11 06:15:00|6493.2|6491.4|6496.3|6493.3|6497.5|6494.5|6491|6488.3|461
1591856400000|2020-06-11 06:20:00|6496.2|6493.2|6498.7|6495.7|6501.3|6498.8|6495.1|6492.1|367
1591856700000|2020-06-11 06:25:00|6498.8|6495.8|6493.8|6490.8|6499.1|6496.8|6491.4|6489.1|454
1591857000000|2020-06-11 06:30:00|6494.1|6491.1|6494.1|6492.3|6496.6|6494.2|6492.2|6489.8|412
1591857300000|2020-06-11 06:35:00|6494.2|6492.4|6497.9|6496.1|6498.4|6496.1|6493.2|6490.9|402
1591857600000|2020-06-11 06:40:00|6499|6496|6495|6492|6499.2|6496.8|6494.2|6492|345
1591857900000|2020-06-11 06:45:00|6495.1|6492.1|6497.3|6495.5|6497.5|6495.5|6491.6|6488.8|387
1591858200000|2020-06-11 06:50:00|6496.9|6495.1|6496.4|6494.6|6497.9|6495.8|6493|6490.9|355
1591858500000|2020-06-11 06:55:00|6496.6|6494.8|6497.8|6496|6499.3|6497.5|6494.9|6493.1|407
1591858800000|2020-06-11 07:00:00|6498.4|6496.6|6484.9|6481.9|6499.9|6496.9|6483.3|6480.7|594
1591859100000|2020-06-11 07:05:00|6484|6482.2|6477.9|6474.9|6485.4|6482.5|6476|6473.5|533
1591859400000|2020-06-11 07:10:00|6477.4|6475.6|6477.3|6475.5|6481.4|6479.1|6473.2|6470.8|536
1591859700000|2020-06-11 07:15:00|6477.5|6474.5|6482.2|6479.2|6483.7|6480.7|6474.2|6472|511
1591860000000|2020-06-11 07:20:00|6482.3|6479.3|6484.1|6481.1|6487|6484.8|6480.2|6477.7|542
1591860300000|2020-06-11 07:25:00|6483.2|6481.4|6493.5|6491.7|6494.1|6491.9|6483.2|6481.2|493
1591860600000|2020-06-11 07:30:00|6493.3|6491.5|6493.6|6491.8|6495|6492.5|6489.2|6486.9|503
1591860900000|2020-06-11 07:35:00|6494|6491|6494.5|6491.5|6497.1|6495.2|6493.3|6490.9|418
1591861200000|2020-06-11 07:40:00|6494.4|6491.4|6493.9|6492.1|6495.4|6493|6490.8|6488.4|454
1591861500000|2020-06-11 07:45:00|6493.7|6491.9|6487|6485.2|6494.5|6492.7|6485.9|6483.7|459
1591861800000|2020-06-11 07:50:00|6487.1|6485.3|6492.8|6489.8|6492.9|6489.9|6485.7|6483.6|405
1591862100000|2020-06-11 07:55:00|6492.9|6489.9|6488|6485|6493.9|6491.6|6486.6|6484|435
1591862400000|2020-06-11 08:00:00|6487.9|6484.9|6486.2|6483.2|6488.3|6486.2|6482.1|6479.5|495
1591862700000|2020-06-11 08:05:00|6485.6|6483.8|6488|6486.2|6491.7|6488.8|6485.2|6482.5|459
1591863000000|2020-06-11 08:10:00|6488.1|6486.3|6493.9|6490.9|6495.5|6493.2|6485.8|6483.3|437
1591863300000|2020-06-11 08:15:00|6494|6491|6500.1|6497.1|6502.8|6500.4|6492.8|6490.2|480
1591863600000|2020-06-11 08:20:00|6500.2|6497.2|6502.3|6500.5|6503.6|6500.6|6496.5|6494.1|413
1591863900000|2020-06-11 08:25:00|6502.2|6500.4|6497.8|6494.8|6506.6|6503.7|6496.8|6494|415
1591864200000|2020-06-11 08:30:00|6496.9|6495.1|6502.6|6499.6|6504.8|6501.8|6496.1|6493.1|362
1591864500000|2020-06-11 08:35:00|6502.7|6499.7|6501.9|6498.9|6506.4|6503.9|6501.3|6498.8|397
1591864800000|2020-06-11 08:40:00|6501.4|6499.6|6496.5|6493.5|6502.2|6499.6|6495|6492.3|432
1591865100000|2020-06-11 08:45:00|6496.6|6493.6|6499.9|6496.9|6500.9|6498.3|6491.3|6488.5|456
1591865400000|2020-06-11 08:50:00|6499.7|6496.7|6495.8|6492.8|6499.7|6496.7|6493.2|6490.6|484
1591865700000|2020-06-11 08:55:00|6495.7|6492.7|6502.9|6499.9|6503.9|6500.9|6494.4|6491.6|495
1591866000000|2020-06-11 09:00:00|6502.8|6499.8|6507.6|6504.6|6507.6|6504.6|6500.1|6497.2|434
1591866300000|2020-06-11 09:05:00|6507.7|6504.7|6500.8|6497.8|6507.7|6504.7|6500.4|6497.8|414
1591866600000|2020-06-11 09:10:00|6500.9|6497.9|6498.9|6495.9|6504.3|6501.6|6498.2|6495.6|408
1591866900000|2020-06-11 09:15:00|6498.4|6496.6|6508.1|6506.3|6508.6|6506.3|6498.4|6495.7|434
1591867200000|2020-06-11 09:20:00|6508.4|6505.4|6504.1|6502.3|6510.4|6507.4|6504|6501.7|459
1591867500000|2020-06-11 09:25:00|6504.2|6502.4|6506.2|6503.2|6510.9|6507.9|6503.1|6500.8|357
1591867800000|2020-06-11 09:30:00|6506.5|6503.5|6513.7|6510.7|6518.8|6515.8|6506.1|6503.5|475
1591868100000|2020-06-11 09:35:00|6513.6|6510.6|6508.4|6505.4|6515.2|6512.7|6507.1|6504.6|434
1591868400000|2020-06-11 09:40:00|6507.9|6506.1|6507.4|6504.4|6510.8|6508.3|6506.8|6503.8|335
1591868700000|2020-06-11 09:45:00|6507.2|6504.2|6502.5|6499.5|6507.6|6504.9|6501.9|6499.1|371
1591869000000|2020-06-11 09:50:00|6502.7|6499.7|6503.8|6500.8|6504.8|6502.7|6501.7|6499.4|379
1591869300000|2020-06-11 09:55:00|6503.1|6501.3|6503.7|6501.9|6506.8|6504.3|6501.6|6499.1|403
1591869600000|2020-06-11 10:00:00|6504.3|6501.3|6501.9|6500.1|6504.7|6501.8|6500.8|6498.2|379
1591869900000|2020-06-11 10:05:00|6501.8|6500|6495.4|6492.4|6502.7|6500.4|6494.7|6491.9|390
1591870200000|2020-06-11 10:10:00|6495.5|6492.5|6492.7|6489.7|6496.3|6493.9|6492|6489.3|397
1591870500000|2020-06-11 10:15:00|6492.8|6489.8|6493.6|6490.6|6493.8|6491.5|6490.8|6487.8|355
1591870800000|2020-06-11 10:20:00|6493.5|6490.5|6495.8|6494|6497.8|6495.8|6492.6|6490.4|387
1591871100000|2020-06-11 10:25:00|6495.7|6493.9|6498.2|6496.4|6499|6496.9|6495.4|6493.6|355
1591871400000|2020-06-11 10:30:00|6498.1|6496.3|6502.2|6500.4|6503.5|6501.3|6496.6|6494.2|401
1591871700000|2020-06-11 10:35:00|6502.5|6499.5|6500.1|6498.3|6502.6|6500.5|6498.8|6496.3|350
1591872000000|2020-06-11 10:40:00|6500.4|6497.4|6499.5|6497.7|6501.3|6499|6497.4|6494.9|368
1591872300000|2020-06-11 10:45:00|6499.6|6497.8|6500.5|6498.7|6501.5|6499|6496.5|6494|323
1591872600000|2020-06-11 10:50:00|6500.6|6498.8|6500.9|6497.9|6504.8|6501.9|6499.5|6497.2|324
1591872900000|2020-06-11 10:55:00|6500.8|6497.8|6494.8|6491.8|6501.2|6498.8|6492.3|6489.8|402
1591873200000|2020-06-11 11:00:00|6494.5|6492.7|6491.8|6488.8|6496.9|6494.5|6491.2|6488.8|430
1591873500000|2020-06-11 11:05:00|6491.7|6488.7|6488.1|6485.1|6494.8|6492.5|6487.5|6485|346
1591873800000|2020-06-11 11:10:00|6488.2|6485.2|6485.7|6482.7|6490.6|6488.3|6484.7|6482|423
1591874100000|2020-06-11 11:15:00|6485.1|6483.3|6476.2|6474.4|6486.2|6483.8|6476|6473.8|472
1591874400000|2020-06-11 11:20:00|6476.1|6474.3|6477.3|6475.5|6480.5|6477.9|6475.2|6472.9|455
1591874700000|2020-06-11 11:25:00|6477.2|6475.4|6477.2|6475.4|6480.3|6477.9|6476|6473.6|365
1591875000000|2020-06-11 11:30:00|6477.1|6475.3|6473.7|6471.9|6477.5|6475.3|6470.9|6468.5|433
1591875300000|2020-06-11 11:35:00|6473.9|6472.1|6475.7|6472.7|6476.8|6474.4|6473.2|6471.3|410
1591875600000|2020-06-11 11:40:00|6475.6|6472.6|6477.5|6475.7|6479.8|6477.4|6475.5|6472.6|388
1591875900000|2020-06-11 11:45:00|6478.1|6475.1|6477.7|6475.9|6481.7|6479.5|6477|6474.8|374
1591876200000|2020-06-11 11:50:00|6478.1|6475.1|6476.9|6475.1|6478.5|6475.7|6473.3|6470.9|387
1591876500000|2020-06-11 11:55:00|6476.8|6475|6477.7|6474.7|6480.4|6478|6476.6|6473.6|414
1591876800000|2020-06-11 12:00:00|6477.6|6474.6|6474.6|6471.6|6478.8|6476.5|6472.9|6470.5|423
1591877100000|2020-06-11 12:05:00|6474.4|6471.4|6474.5|6472.7|6477.9|6475.7|6472.7|6470.8|397
1591877400000|2020-06-11 12:10:00|6475.1|6472.1|6474|6472.2|6477.7|6475.2|6471|6468.4|451
1591877700000|2020-06-11 12:15:00|6473.9|6472.1|6468.8|6467|6475.7|6473.4|6467.8|6465.5|446
1591878000000|2020-06-11 12:20:00|6469.6|6466.6|6473.6|6470.6|6474.2|6471.5|6463.6|6461.3|522
1591878300000|2020-06-11 12:25:00|6473.2|6471.4|6480|6476|6484.2|6480.2|6472.9|6470.4|434
1591878600000|2020-06-11 12:30:00|6478.5|6474.5|6469.1|6466.1|6479|6475.3|6467.4|6464.4|566
1591878900000|2020-06-11 12:35:00|6469.3|6466.3|6468.6|6465.6|6473.5|6470.5|6466.4|6463.4|575
1591879200000|2020-06-11 12:40:00|6468.3|6465.3|6470.7|6467.7|6474.7|6471.7|6467.6|6464.6|555
1591879500000|2020-06-11 12:45:00|6471.2|6468.2|6474.6|6471.6|6475.8|6472.8|6469.4|6466.4|528
1591879800000|2020-06-11 12:50:00|6474.5|6471.5|6470.5|6467.5|6475.8|6473.4|6469.5|6466.9|459
1591880100000|2020-06-11 12:55:00|6470.4|6467.4|6475.4|6472.4|6476.2|6473.9|6470.3|6467.3|449
1591880400000|2020-06-11 13:00:00|6475.5|6472.5|6473.7|6471.9|6477.6|6474.8|6472.7|6470.2|446
1591880700000|2020-06-11 13:05:00|6474.2|6471.2|6476.9|6473.9|6477.7|6475.4|6472.4|6469.9|414
1591881000000|2020-06-11 13:10:00|6476.8|6473.8|6477.1|6474.1|6478.2|6475.7|6474.1|6471.7|451
1591881300000|2020-06-11 13:15:00|6477.5|6474.5|6479.7|6476.7|6479.7|6477.2|6472.8|6470.4|454
1591881600000|2020-06-11 13:20:00|6479.6|6476.6|6479.7|6476.7|6480.9|6478.5|6477.1|6474.7|410
1591881900000|2020-06-11 13:25:00|6479.4|6477.6|6482.8|6479.8|6486.7|6483.7|6479.4|6477.1|254
1591882200000|2020-06-11 13:30:00|6482.7|6479.7|6479.1|6477.3|6482.7|6479.7|6477.3|6474.7|348
1591882500000|2020-06-11 13:35:00|6479.4|6477.6|6473.5|6470.5|6483.9|6481.7|6473.5|6470.5|352
1591882800000|2020-06-11 13:40:00|6473.6|6470.6|6474.6|6471.6|6476.3|6474.1|6470.1|6468.3|358
1591883100000|2020-06-11 13:45:00|6474.7|6471.7|6474.4|6472.6|6477.7|6475.4|6472.2|6470.4|318
1591883400000|2020-06-11 13:50:00|6474.3|6472.5|6485.4|6482.4|6487|6484.4|6471.7|6469.4|341
1591883700000|2020-06-11 13:55:00|6485.5|6482.5|6491.4|6488.4|6492.4|6489.7|6482.5|6480|344
1591884000000|2020-06-11 14:00:00|6491.8|6488.8|6482.4|6480.6|6492.2|6489.7|6481.7|6479.1|326
1591884300000|2020-06-11 14:05:00|6482.5|6480.7|6491.2|6488.2|6493.8|6491.3|6482|6479.9|337
1591884600000|2020-06-11 14:10:00|6490.7|6487.7|6494.9|6493.1|6502|6499.3|6488.7|6486|524
1591884900000|2020-06-11 14:15:00|6495|6493.2|6492.6|6490.8|6495|6493.2|6489.1|6486.8|596
1591885200000|2020-06-11 14:20:00|6492.7|6490.9|6496.8|6493.8|6497.8|6494.9|6492.2|6489.7|494
1591885500000|2020-06-11 14:25:00|6496.7|6493.7|6490.4|6487.4|6496.7|6494|6488.1|6485.5|522
1591885800000|2020-06-11 14:30:00|6489.8|6488|6489|6486|6493.6|6491.3|6488.5|6485.8|514
1591886100000|2020-06-11 14:35:00|6488.8|6485.8|6489.8|6488|6493.4|6491|6487.4|6484.9|495
1591886400000|2020-06-11 14:40:00|6489.7|6487.9|6487.7|6485.9|6493.9|6491.5|6486.6|6484|502
1591886700000|2020-06-11 14:45:00|6487.9|6486.1|6485.6|6483.8|6489.6|6487.3|6485.3|6482.9|473
1591887000000|2020-06-11 14:50:00|6485.5|6483.7|6484.7|6481.7|6485.6|6483.7|6479.9|6477.5|528
1591887300000|2020-06-11 14:55:00|6484.1|6481.1|6479.2|6476.2|6484.8|6481.8|6475.4|6472.4|537
1591887600000|2020-06-11 15:00:00|6479.1|6476.1|6472.2|6470.4|6479.1|6476.8|6468|6465.6|555
1591887900000|2020-06-11 15:05:00|6472.6|6470.8|6472|6469|6475.9|6473.5|6470.7|6468.3|497
1591888200000|2020-06-11 15:10:00|6471.8|6468.8|6471.8|6468.8|6475.5|6473.2|6469.5|6467.2|509
1591888500000|2020-06-11 15:15:00|6471.9|6468.9|6485.5|6482.5|6487.6|6484.8|6471.5|6468.9|555
1591888800000|2020-06-11 15:20:00|6485.1|6482.1|6478.2|6476.4|6485.1|6482.1|6478.1|6475.4|468
1591889100000|2020-06-11 15:25:00|6478.4|6476.6|6471.3|6469.5|6478.5|6476.6|6469.1|6466.9|479
1591889400000|2020-06-11 15:30:00|6471.2|6469.4|6470.2|6467.2|6475.5|6473.7|6468.5|6466|493
1591889700000|2020-06-11 15:35:00|6470|6467|6461.7|6458.7|6471|6468.5|6461.6|6458.7|533
1591890000000|2020-06-11 15:40:00|6461|6459.2|6461.6|6459.8|6463.5|6461.1|6457.3|6455.1|568
1591890300000|2020-06-11 15:45:00|6463|6460|6452.1|6449.1|6463.2|6460.9|6451.5|6449|582
1591890600000|2020-06-11 15:50:00|6451.2|6449.4|6455.1|6452.1|6458.4|6455.6|6448.2|6445.9|583
1591890900000|2020-06-11 15:55:00|6455|6452|6460|6457|6460.4|6457.4|6453.4|6450.8|544
1591891200000|2020-06-11 16:00:00|6459.2|6456.2|6460.2|6458.4|6462.4|6459.9|6456.6|6454|511
1591891500000|2020-06-11 16:05:00|6461|6458|6455.1|6452.1|6461.7|6459|6453.5|6451.1|465
1591891800000|2020-06-11 16:10:00|6455.4|6452.4|6452.4|6450.6|6455.5|6452.9|6450.6|6447.8|472
1591892100000|2020-06-11 16:15:00|6453.1|6450.1|6448.2|6445.2|6453.3|6450.8|6444.4|6441.4|468
1591892400000|2020-06-11 16:20:00|6448.3|6445.3|6445.9|6442.9|6450.4|6447.4|6444.8|6441.8|436
1591892700000|2020-06-11 16:25:00|6445.7|6442.7|6444.7|6442.9|6446.7|6444.4|6442|6439.5|493
1591893000000|2020-06-11 16:30:00|6444.8|6443|6450.9|6447.9|6454|6451.2|6444.7|6441.9|469
1591893300000|2020-06-11 16:35:00|6450.8|6447.8|6452.3|6449.3|6455|6452.6|6449.7|6447.3|403
1591893600000|2020-06-11 16:40:00|6452.2|6449.2|6450.5|6448.7|6454|6451.3|6447.7|6445|410
1591893900000|2020-06-11 16:45:00|6451.3|6448.3|6451.3|6448.3|6455.2|6452.2|6449.1|6446.6|453
1591894200000|2020-06-11 16:50:00|6452.1|6449.1|6446.7|6443.7|6452.9|6450|6446|6443|454
1591894500000|2020-06-11 16:55:00|6447|6444|6450|6447|6451.9|6448.9|6445.3|6442.3|436
1591894800000|2020-06-11 17:00:00|6449.5|6446.5|6448|6445|6451.3|6448.3|6445.9|6442.9|504
1591895100000|2020-06-11 17:05:00|6447.9|6444.9|6444.2|6441.2|6448.7|6445.8|6444.1|6441.2|488
1591895400000|2020-06-11 17:10:00|6443.9|6440.9|6445.9|6442.9|6446.8|6444.4|6442.3|6439.9|454
1591895700000|2020-06-11 17:15:00|6445.5|6442.5|6443.2|6440.2|6448.6|6446|6442.6|6439.8|448
1591896000000|2020-06-11 17:20:00|6443.1|6440.1|6446.9|6443.9|6447.4|6444.9|6442.4|6440|388
1591896300000|2020-06-11 17:25:00|6446.8|6443.8|6442.4|6440.6|6446.8|6444.2|6441.1|6438.5|428
1591896600000|2020-06-11 17:30:00|6443|6440|6443.9|6440.9|6446.9|6443.9|6441.4|6438.5|464
1591896900000|2020-06-11 17:35:00|6444|6441|6439.8|6436.8|6444.4|6441.4|6439.8|6436.8|381
1591897200000|2020-06-11 17:40:00|6439.9|6436.9|6437.9|6434.9|6440.8|6437.8|6437.5|6434.7|392
1591897500000|2020-06-11 17:45:00|6438|6435|6435.8|6432.8|6439.3|6436.5|6434.6|6432.1|423
1591897800000|2020-06-11 17:50:00|6435.9|6432.9|6440.5|6437.5|6440.6|6437.6|6434.9|6432|366
1591898100000|2020-06-11 17:55:00|6440.1|6437.1|6440.4|6437.4|6445|6442|6437.8|6434.8|513
1591898400000|2020-06-11 18:00:00|6440.3|6437.3|6436.9|6433.9|6440.4|6437.4|6433.1|6431.3|488
1591898700000|2020-06-11 18:05:00|6436.8|6433.8|6440.6|6437.6|6442.1|6439.1|6436.7|6433.8|486
1591899000000|2020-06-11 18:10:00|6439.6|6437.8|6437|6434|6441.5|6439.2|6434.7|6432.2|468
1591899300000|2020-06-11 18:15:00|6437.1|6434.1|6435.9|6432.9|6438.6|6436|6434.3|6431.9|422
1591899600000|2020-06-11 18:20:00|6435.3|6432.3|6436.9|6433.9|6437.6|6435.3|6433.4|6430.6|425
1591899900000|2020-06-11 18:25:00|6436.8|6433.8|6434.5|6431.5|6438.1|6435.6|6433.5|6430.9|416
1591900200000|2020-06-11 18:30:00|6434.2|6432.4|6429.1|6426.1|6437|6434.4|6428.5|6426|449
1591900500000|2020-06-11 18:35:00|6429.3|6426.3|6426.4|6423.4|6431.1|6428.9|6425.5|6423|405
1591900800000|2020-06-11 18:40:00|6426.3|6423.3|6422.1|6419.1|6428.9|6426.4|6418.8|6415.8|474
1591901100000|2020-06-11 18:45:00|6422|6419|6423|6420|6427.7|6424.7|6420.9|6417.9|486
1591901400000|2020-06-11 18:50:00|6423.1|6420.1|6424.5|6421.5|6426.1|6423.4|6422|6419.3|430
1591901700000|2020-06-11 18:55:00|6424|6421|6418.7|6415.7|6425.3|6423|6416.1|6413.1|456
1591902000000|2020-06-11 19:00:00|6418.6|6415.6|6421.6|6419.8|6422.2|6419.9|6414.9|6411.9|528
1591902300000|2020-06-11 19:05:00|6421.9|6418.9|6424|6421|6424.5|6421.6|6417.6|6414.7|544
1591902600000|2020-06-11 19:10:00|6424.1|6421.1|6420.9|6419.1|6428.8|6425.8|6420.8|6417.8|511
1591902900000|2020-06-11 19:15:00|6420.8|6419|6418.1|6415.1|6424.9|6422.2|6415|6412|535
1591903200000|2020-06-11 19:20:00|6418.4|6415.4|6414.3|6411.3|6419.1|6416.1|6412.8|6409.8|502
1591903500000|2020-06-11 19:25:00|6414.4|6411.4|6418|6415|6419.7|6417|6412.8|6410.3|473
1591903800000|2020-06-11 19:30:00|6418.1|6415.1|6420.1|6417.1|6421.2|6418.2|6415.2|6412.2|537
1591904100000|2020-06-11 19:35:00|6420|6417|6417.6|6414.6|6420.1|6417.1|6416.2|6413.2|472
1591904400000|2020-06-11 19:40:00|6417.2|6414.2|6425.1|6422.1|6425.4|6422.4|6417.2|6414.2|437
1591904700000|2020-06-11 19:45:00|6425|6422|6424.4|6421.4|6426.1|6423.5|6422.4|6419.4|450
1591905000000|2020-06-11 19:50:00|6423.3|6420.3|6422.2|6419.2|6424.2|6421.4|6420.1|6417.1|403
1591905300000|2020-06-11 19:55:00|6422.1|6419.1|6421.1|6418.1|6426|6423.1|6419|6416.8|441
1591905600000|2020-06-11 20:00:00|6421.6|6418.6|6424.6|6421.6|6425.6|6423.2|6419.9|6417.1|403
1591905900000|2020-06-11 20:05:00|6424.7|6421.7|6424|6421|6425.7|6423.1|6421.2|6418.4|336
1591906200000|2020-06-11 20:10:00|6423.9|6420.9|6424.5|6421.5|6424.7|6422.4|6421.6|6419|253
1591906500000|2020-06-11 20:15:00|6424.4|6421.4|6423.9|6420.9|6425.2|6422.6|6422.9|6420.4|109
1591906800000|2020-06-11 20:20:00|6423.8|6420.8|6424.3|6421.3|6425|6422.2|6423.8|6420.8|144
1591907100000|2020-06-11 20:25:00|6424.4|6421.4|6425.9|6422.9|6427.3|6424.6|6423.8|6420.8|149
1591907400000|2020-06-11 20:30:00|6425.8|6422.8|6422.9|6419.9|6425.9|6422.9|6422.2|6419.9|160
1591907700000|2020-06-11 20:35:00|6422.3|6420.5|6424.9|6421.9|6425.3|6423.1|6422.1|6419.6|164
1591908000000|2020-06-11 20:40:00|6425|6422|6423.1|6420.1|6425.2|6422.4|6422.8|6420|155
1591908300000|2020-06-11 20:45:00|6423|6420|6427.3|6424.3|6427.3|6424.9|6423|6420|154
1591908600000|2020-06-11 20:50:00|6427.2|6424.2|6431.7|6428.7|6432.3|6429.3|6426.8|6423.8|236
1591908900000|2020-06-11 20:55:00|6431.6|6428.6|6433.1|6429.4|6433.9|6430|6430.2|6427.2|268
1591909200000|2020-06-11 21:00:00|6433.2|6429.2|6431.3|6427.3|6435.3|6431.3|6431.3|6427.3|49
1591909500000|2020-06-11 21:05:00|6431.1|6427.1|6427.5|6423.5|6432|6428|6422.1|6418.1|215
1591909800000|2020-06-11 21:10:00|6427.4|6423.4|6430.9|6426.9|6433.1|6429.1|6427.3|6423.3|213
1591910100000|2020-06-11 21:15:00|6430.5|6426.5|6427|6423.3|6430.7|6426.7|6425.8|6421.8|204
1591910400000|2020-06-11 21:20:00|6426.9|6423.4|6423.1|6419.1|6427.4|6423.5|6420.8|6416.9|230
1591910700000|2020-06-11 21:25:00|6423.6|6419.6|6424.7|6420.7|6426.6|6422.6|6422.1|6419|259
1591911000000|2020-06-11 21:30:00|6424.8|6420.8|6425|6421.3|6425.3|6421.4|6422.9|6419.1|187
1591911300000|2020-06-11 21:35:00|6424.9|6421.2|6427.8|6423.8|6428.8|6424.9|6424.6|6421.2|176
1591911600000|2020-06-11 21:40:00|6427.9|6423.9|6427|6423|6428.2|6424.2|6426.4|6422.4|123
1591911900000|2020-06-11 21:45:00|6426.9|6422.9|6426.4|6422.4|6427.5|6423.5|6424.5|6421|163
1591912200000|2020-06-11 21:50:00|6426.5|6422.5|6426.4|6422.4|6426.6|6422.7|6423.9|6420|175
1591912500000|2020-06-11 21:55:00|6426.6|6422.6|6424.8|6420.8|6427.8|6423.8|6424.4|6420.4|158
1591912800000|2020-06-11 22:00:00|6424.5|6420.5|6416.5|6413.5|6426.7|6422.7|6415.8|6412.8|263
1591913100000|2020-06-11 22:05:00|6416.3|6413.3|6414.5|6411.5|6416.6|6413.6|6410.1|6407.1|307
1591913400000|2020-06-11 22:10:00|6414.4|6411.4|6414.9|6411.9|6416|6413|6412.4|6409.4|265
1591913700000|2020-06-11 22:15:00|6414|6411|6412.1|6409.1|6414|6411|6409.2|6406.2|296
1591914000000|2020-06-11 22:20:00|6412.2|6409.2|6410.4|6407.4|6413.7|6410.7|6409.8|6407.1|228
1591914300000|2020-06-11 22:25:00|6410.5|6407.5|6409.3|6406.3|6411.4|6408.7|6407.1|6404.1|303
1591914600000|2020-06-11 22:30:00|6409.2|6406.2|6410.9|6407.9|6414.2|6411.6|6408.7|6405.9|314
1591914900000|2020-06-11 22:35:00|6410.8|6407.8|6414.9|6411.9|6415.4|6412.9|6410.7|6407.7|201
1591915200000|2020-06-11 22:40:00|6414.8|6411.8|6415.5|6412.5|6417.8|6414.8|6413.5|6411|261
1591915500000|2020-06-11 22:45:00|6415.6|6412.6|6419.5|6416.5|6422.6|6419.6|6415.6|6412.6|290
1591915800000|2020-06-11 22:50:00|6419.4|6416.4|6418.6|6415.6|6419.8|6417.3|6417.9|6414.9|201
1591916100000|2020-06-11 22:55:00|6418.5|6415.5|6424|6421|6424.4|6421.4|6418.4|6415.4|225
1591916400000|2020-06-11 23:00:00|6423.6|6420.6|6422.7|6419.7|6424.9|6421.9|6420.9|6417.9|301
1591916700000|2020-06-11 23:05:00|6422.8|6419.8|6417.7|6414.7|6422.8|6419.8|6417.4|6414.4|260
1591917000000|2020-06-11 23:10:00|6417.8|6414.8|6418.5|6415.5|6420.5|6417.6|6417.5|6414.5|229
1591917300000|2020-06-11 23:15:00|6418.6|6415.6|6415.6|6412.6|6418.6|6415.6|6411.9|6409.1|292
1591917600000|2020-06-11 23:20:00|6415.7|6412.7|6415.2|6412.2|6416.4|6413.4|6413.3|6410.3|189
1591917900000|2020-06-11 23:25:00|6415.3|6412.3|6414.7|6411.7|6417.1|6414.1|6413.8|6411.2|217
1591918200000|2020-06-11 23:30:00|6414.8|6411.8|6420.8|6417.8|6420.9|6418.5|6414.8|6411.8|293
1591918500000|2020-06-11 23:35:00|6420.7|6417.7|6419.8|6416.8|6423.4|6420.4|6418.6|6416.2|294
1591918800000|2020-06-11 23:40:00|6419.7|6416.7|6419.3|6416.3|6420.4|6417.9|6418.4|6415.5|209
1591919100000|2020-06-11 23:45:00|6419.1|6416.1|6419.7|6416.7|6421.4|6418.7|6418|6415|374
1591919400000|2020-06-11 23:50:00|6420.2|6417.2|6420.6|6417.6|6421.9|6418.9|6419.8|6416.8|218
1591919700000|2020-06-11 23:55:00|6420.5|6417.5|6413.9|6410.9|6421.3|6418.3|6411.4|6409|373
1591920000000|2020-06-12 00:00:00|6414.4|6411.4|6409.5|6406.5|6417.1|6414.5|6406.5|6404.2|538
1591920300000|2020-06-12 00:05:00|6409.4|6406.4|6403.4|6401.6|6409.5|6406.9|6403.2|6400.7|475
1591920600000|2020-06-12 00:10:00|6404|6401|6400.2|6398.4|6404.4|6401.9|6396.8|6394.9|400
1591920900000|2020-06-12 00:15:00|6400.8|6397.8|6400.3|6398.5|6402.4|6400|6397.1|6394.7|441
1591921200000|2020-06-12 00:20:00|6400.2|6398.4|6410.8|6407.8|6411.9|6408.9|6400.2|6397.6|393
1591921500000|2020-06-12 00:25:00|6410.9|6407.9|6410.7|6407.7|6412.5|6409.5|6408.7|6406.1|396
1591921800000|2020-06-12 00:30:00|6411.1|6408.1|6412.6|6409.6|6415.8|6412.8|6409.6|6407|412
1591922100000|2020-06-12 00:35:00|6412.2|6409.2|6411.8|6408.8|6413.2|6410.2|6407.5|6405.2|363
1591922400000|2020-06-12 00:40:00|6411.9|6408.9|6410.7|6408.9|6412.6|6410.2|6407.8|6405.3|372
1591922700000|2020-06-12 00:45:00|6411.3|6408.3|6405.1|6402.1|6411.3|6408.3|6404.4|6401.9|450
1591923000000|2020-06-12 00:50:00|6404.5|6402.7|6401.6|6398.6|6406.3|6403.9|6401|6398.5|391
1591923300000|2020-06-12 00:55:00|6401.3|6398.3|6398.4|6395.4|6402.9|6400|6396.9|6394.4|366
1591923600000|2020-06-12 01:00:00|6398.3|6395.3|6397.4|6394.4|6400.6|6397.7|6395.1|6392.7|493
1591923900000|2020-06-12 01:05:00|6397.3|6394.3|6396.3|6393.3|6399|6396.3|6395|6392.6|451
1591924200000|2020-06-12 01:10:00|6396.1|6393.1|6400.2|6397.2|6401.1|6398.5|6395.6|6392.9|411
1591924500000|2020-06-12 01:15:00|6400.1|6397.1|6400|6397|6403.4|6400.4|6398.9|6396.1|380
1591924800000|2020-06-12 01:20:00|6400.2|6397.2|6399.4|6397.6|6401.4|6398.7|6396|6393.5|389
1591925100000|2020-06-12 01:25:00|6400.1|6397.1|6402.4|6399.4|6403|6400.6|6399.4|6397|428
1591925400000|2020-06-12 01:30:00|6402.6|6399.6|6404|6402.2|6404.4|6402.4|6397.8|6395.2|450
1591925700000|2020-06-12 01:35:00|6403.9|6402.1|6407.5|6404.5|6407.8|6405.4|6402.6|6400|344
1591926000000|2020-06-12 01:40:00|6407.6|6404.6|6404.3|6401.3|6408.5|6405.9|6400.4|6397.9|393
1591926300000|2020-06-12 01:45:00|6404.2|6401.2|6402.4|6400.6|6405|6402.3|6402.3|6399.8|326
1591926600000|2020-06-12 01:50:00|6402.3|6400.5|6410.2|6407.2|6410.3|6407.9|6402.3|6400.2|390
1591926900000|2020-06-12 01:55:00|6409.6|6407.8|6412.3|6410.5|6413.3|6410.9|6408.1|6405.1|403
1591927200000|2020-06-12 02:00:00|6412.2|6410.4|6414.7|6412.9|6415.4|6412.9|6408.8|6406.2|427
1591927500000|2020-06-12 02:05:00|6415.2|6412.2|6417.8|6414.8|6418.4|6416.1|6414.5|6412.2|430
1591927800000|2020-06-12 02:10:00|6417.7|6414.7|6424.2|6421.2|6424.2|6421.2|6416.2|6413.8|421
1591928100000|2020-06-12 02:15:00|6424.3|6421.3|6424.6|6422.8|6425.7|6423.5|6421.8|6419.6|427
1591928400000|2020-06-12 02:20:00|6424.5|6422.7|6421.6|6419.8|6427.6|6425.1|6421.3|6418.9|416
1591928700000|2020-06-12 02:25:00|6422.2|6419.2|6420.7|6417.7|6422.2|6419.9|6417.2|6414.8|380
1591929000000|2020-06-12 02:30:00|6420.6|6417.6|6421.2|6418.2|6421.5|6419.3|6416.4|6413.8|379
1591929300000|2020-06-12 02:35:00|6421.3|6418.3|6417.3|6415.5|6423.2|6421|6417.3|6414.9|387
1591929600000|2020-06-12 02:40:00|6417.4|6415.6|6416.8|6415|6420.5|6418|6416.5|6413.9|363
1591929900000|2020-06-12 02:45:00|6416.9|6415.1|6416.3|6413.3|6419.4|6417|6414.3|6411.5|318
1591930200000|2020-06-12 02:50:00|6416.2|6413.2|6416|6413|6417.4|6414.5|6414.5|6412|278
1591930500000|2020-06-12 02:55:00|6416.1|6413.1|6410.7|6407.7|6416.3|6413.7|6408.9|6406.6|374
1591930800000|2020-06-12 03:00:00|6410.1|6408.3|6409.6|6406.6|6412.9|6410.6|6407.4|6404.8|426
1591931100000|2020-06-12 03:05:00|6409.1|6407.3|6412|6409|6412.1|6409.7|6408.1|6405.4|362
1591931400000|2020-06-12 03:10:00|6411.9|6408.9|6410.2|6407.2|6413.6|6410.6|6408.6|6406|349
1591931700000|2020-06-12 03:15:00|6410.3|6407.3|6407.3|6404.3|6410.9|6408.6|6406.3|6403.9|316
1591932000000|2020-06-12 03:20:00|6407.4|6404.4|6408.1|6406.3|6408.9|6406.4|6404.4|6402|354
1591932300000|2020-06-12 03:25:00|6408.8|6405.8|6408.2|6406.4|6409.9|6407.5|6406.1|6403.7|327
1591932600000|2020-06-12 03:30:00|6408.9|6405.9|6409.8|6406.8|6410.6|6408.1|6407.2|6404.8|344
1591932900000|2020-06-12 03:35:00|6409.9|6406.9|6412.8|6411|6414.2|6411.9|6409|6406.7|324
1591933200000|2020-06-12 03:40:00|6413.4|6410.4|6412.7|6410.9|6413.6|6411|6410.8|6408.4|295
1591933500000|2020-06-12 03:45:00|6412.6|6410.8|6418|6415|6418.2|6415.6|6412.6|6410.3|389
1591933800000|2020-06-12 03:50:00|6417.9|6414.9|6419.2|6417.4|6420.9|6418.3|6416.5|6414|357
1591934100000|2020-06-12 03:55:00|6419.3|6417.5|6415.6|6413.8|6420.8|6418.5|6415.2|6413|359
1591934400000|2020-06-12 04:00:00|6416.1|6413.1|6421|6418|6424.1|6421.4|6415.4|6412.9|361
1591934700000|2020-06-12 04:05:00|6421.1|6418.1|6427.4|6424.4|6428.1|6425.3|6421|6418.1|305
1591935000000|2020-06-12 04:10:00|6427.1|6424.1|6424|6421|6427.7|6425.2|6421.7|6419.2|337
1591935300000|2020-06-12 04:15:00|6423.5|6421.7|6426|6423|6426.8|6424.2|6423.4|6420.8|302
1591935600000|2020-06-12 04:20:00|6426.1|6423.1|6425|6422|6428.9|6426.5|6422.7|6420|322
1591935900000|2020-06-12 04:25:00|6424.9|6421.9|6426.1|6423.1|6427.2|6424.2|6422.8|6419.8|331
1591936200000|2020-06-12 04:30:00|6425.1|6423.3|6423.7|6420.7|6425.9|6423.3|6423|6420.5|288
1591936500000|2020-06-12 04:35:00|6423.8|6420.8|6423.3|6420.3|6425.6|6422.6|6422.7|6420.1|250
1591936800000|2020-06-12 04:40:00|6423.8|6420.8|6421.9|6418.9|6424.6|6422|6421.4|6418.7|233
1591937100000|2020-06-12 04:45:00|6421.8|6418.8|6420.9|6417.9|6421.8|6418.9|6418.4|6415.9|376
1591937400000|2020-06-12 04:50:00|6420.8|6417.8|6423.3|6420.3|6424|6421.5|6420.7|6417.7|263
1591937700000|2020-06-12 04:55:00|6423.4|6420.4|6423.8|6420.8|6424.4|6422|6421.8|6418.8|245
1591938000000|2020-06-12 05:00:00|6423.7|6420.7|6426.7|6423.7|6427|6424.4|6422.9|6420.2|270
1591938300000|2020-06-12 05:05:00|6426.6|6423.6|6423.3|6420.3|6428.3|6425.7|6423.3|6420.3|269
1591938600000|2020-06-12 05:10:00|6423.4|6420.4|6424|6421|6425.5|6423.1|6422.1|6419.5|241
1591938900000|2020-06-12 05:15:00|6424.1|6421.1|6424.9|6421.9|6425|6422|6422.5|6419.5|259
1591939200000|2020-06-12 05:20:00|6425.1|6422.1|6426.1|6423.1|6426.8|6424|6421.8|6419.5|242
1591939500000|2020-06-12 05:25:00|6426.2|6423.2|6424.6|6421.6|6426.6|6424.1|6423.5|6420.9|354
1591939800000|2020-06-12 05:30:00|6424.4|6421.4|6427|6424|6427.1|6424.7|6423.8|6421.1|323
1591940100000|2020-06-12 05:35:00|6426.9|6423.9|6431|6428|6431.1|6428.5|6426.5|6423.9|277
1591940400000|2020-06-12 05:40:00|6430.8|6427.8|6433.5|6430.5|6434.4|6432|6429.8|6426.8|284
1591940700000|2020-06-12 05:45:00|6433.1|6430.1|6434.2|6431.2|6434.8|6431.8|6432.2|6429.2|260
1591941000000|2020-06-12 05:50:00|6434.1|6431.1|6442.6|6439.6|6443.6|6440.8|6433.1|6430.3|364
1591941300000|2020-06-12 05:55:00|6442.7|6439.7|6447.1|6444.1|6447.2|6444.2|6441.1|6439|371
1591941600000|2020-06-12 06:00:00|6447.5|6444.5|6445.2|6443.4|6449.2|6446.2|6443.6|6441.3|461
1591941900000|2020-06-12 06:05:00|6445.8|6442.8|6445.3|6443.5|6449.3|6446.4|6445|6442.5|448
1591942200000|2020-06-12 06:10:00|6445.2|6443.4|6438.2|6435.2|6447.2|6444.9|6437.9|6435.1|443
1591942500000|2020-06-12 06:15:00|6438.1|6435.1|6436.4|6433.4|6440.3|6437.8|6435.7|6433.1|451
1591942800000|2020-06-12 06:20:00|6436.3|6433.3|6423.9|6422.1|6436.8|6433.8|6423.4|6420.9|435
1591943100000|2020-06-12 06:25:00|6424.3|6421.3|6430|6428.2|6431.1|6428.7|6422.1|6419.7|482
1591943400000|2020-06-12 06:30:00|6430.8|6427.8|6433.3|6431.5|6435.1|6432.9|6428.5|6426.1|462
1591943700000|2020-06-12 06:35:00|6433.4|6431.6|6435.6|6432.6|6436.5|6434.6|6430.7|6428.8|424
1591944000000|2020-06-12 06:40:00|6435.7|6432.7|6432|6429|6435.7|6433.3|6429.1|6426.7|396
1591944300000|2020-06-12 06:45:00|6432.1|6429.1|6432.7|6429.7|6434.3|6432.3|6429.1|6426.8|406
1591944600000|2020-06-12 06:50:00|6433.1|6430.1|6430|6428.2|6435.8|6433.5|6429.8|6427.3|405
1591944900000|2020-06-12 06:55:00|6430.4|6427.4|6429.4|6426.4|6433.6|6431.1|6427.4|6425.1|456
1591945200000|2020-06-12 07:00:00|6429.3|6426.3|6433.4|6431.6|6435.1|6432.9|6428.5|6426.1|522
1591945500000|2020-06-12 07:05:00|6434|6431|6433.4|6431.6|6435.4|6433.6|6429.9|6428|457
1591945800000|2020-06-12 07:10:00|6433.3|6431.5|6444|6442.2|6450|6447|6433.3|6431.5|594
1591946100000|2020-06-12 07:15:00|6443.7|6441.9|6451.4|6448.4|6455|6452.8|6443.1|6441.1|583
1591946400000|2020-06-12 07:20:00|6451.1|6449.3|6452.9|6449.9|6456.3|6453.5|6450.3|6448.2|563
1591946700000|2020-06-12 07:25:00|6452.8|6449.8|6450.5|6448.7|6454.4|6452|6448.8|6446.5|498
1591947000000|2020-06-12 07:30:00|6450.6|6447.6|6450.1|6448.3|6454.3|6452|6448.5|6446.3|497
1591947300000|2020-06-12 07:35:00|6450.2|6447.2|6445.4|6443.6|6451|6448.4|6442.4|6440.6|520
1591947600000|2020-06-12 07:40:00|6445.1|6443.3|6447.4|6445.6|6450.1|6448.3|6444.4|6442.3|457
1591947900000|2020-06-12 07:45:00|6447.2|6445.4|6452.9|6451.1|6453.7|6451.9|6445.4|6443.5|476
1591948200000|2020-06-12 07:50:00|6453.1|6451.3|6461.5|6459.7|6462|6459.8|6452.1|6450.2|472
1591948500000|2020-06-12 07:55:00|6461.4|6459.6|6461.8|6460|6463.8|6462|6459.7|6457.9|446
1591948800000|2020-06-12 08:00:00|6462.1|6459.1|6465.2|6463.4|6465.2|6463.4|6459.8|6457.3|470
1591949100000|2020-06-12 08:05:00|6465.3|6463.5|6470.2|6468.4|6470.6|6468.8|6463.7|6461.3|416
1591949400000|2020-06-12 08:10:00|6470.1|6468.3|6465.9|6464.1|6473.2|6471.4|6465.5|6463.7|413
1591949700000|2020-06-12 08:15:00|6466.1|6464.3|6467.2|6465.4|6471|6468.9|6465.6|6463.8|342
1591950000000|2020-06-12 08:20:00|6466.9|6465.1|6469|6467.2|6469.4|6467.6|6465.3|6463.3|353
1591950300000|2020-06-12 08:25:00|6468.9|6467.1|6471.8|6470|6474.3|6472.5|6468.5|6466.7|365
1591950600000|2020-06-12 08:30:00|6471.7|6469.9|6469.4|6467.6|6472.1|6470.3|6467.7|6465.8|414
1591950900000|2020-06-12 08:35:00|6469.3|6467.5|6468.5|6466.7|6469.9|6468.1|6465.8|6464|385
1591951200000|2020-06-12 08:40:00|6468.4|6466.6|6470.2|6468.4|6472.8|6470.6|6468.4|6466.6|333
1591951500000|2020-06-12 08:45:00|6471.8|6468.8|6477.8|6474.8|6478.8|6476.4|6470.4|6468.6|462
1591951800000|2020-06-12 08:50:00|6477.1|6475.3|6466.7|6464.9|6477.8|6475.5|6466.2|6464.4|376
1591952100000|2020-06-12 08:55:00|6466.8|6465|6467.3|6465.5|6470.2|6468|6466.1|6464|374
1591952400000|2020-06-12 09:00:00|6467.2|6465.4|6466.7|6464.9|6468.4|6466.4|6463.7|6461.7|373
1591952700000|2020-06-12 09:05:00|6466.8|6465|6466.4|6463.4|6469.4|6467|6464.4|6462|356
1591953000000|2020-06-12 09:10:00|6466.3|6463.3|6463.8|6460.8|6469|6466.5|6462.6|6460.6|386
1591953300000|2020-06-12 09:15:00|6463.9|6460.9|6463.3|6461.5|6467.7|6465.5|6463.1|6460.3|395
1591953600000|2020-06-12 09:20:00|6463.2|6461.4|6467|6465.2|6468.4|6466|6463.2|6461.2|360
1591953900000|2020-06-12 09:25:00|6467.2|6465.4|6467|6464|6468.2|6465.8|6464.1|6461.9|327
1591954200000|2020-06-12 09:30:00|6466.4|6464.6|6462.8|6461|6467.5|6465.1|6462.6|6460.8|358
1591954500000|2020-06-12 09:35:00|6462.7|6460.9|6461.2|6459.4|6463.4|6461.6|6459.3|6457.5|347
1591954800000|2020-06-12 09:40:00|6461.1|6459.3|6465.6|6463.8|6466.5|6464.6|6461|6459.2|354
1591955100000|2020-06-12 09:45:00|6465.4|6463.6|6465.4|6463.6|6467.1|6464.7|6463|6461.2|323
1591955400000|2020-06-12 09:50:00|6465.3|6463.5|6471|6469.2|6471.5|6469.7|6464.8|6463|365
1591955700000|2020-06-12 09:55:00|6471.2|6469.4|6471.6|6469.8|6473.2|6471.4|6470.1|6467.8|373
1591956000000|2020-06-12 10:00:00|6471.5|6469.7|6470.1|6468.3|6472.7|6470.9|6469.1|6467.3|301
1591956300000|2020-06-12 10:05:00|6470.2|6468.4|6463.6|6461.8|6472|6470.2|6463.4|6461.6|337
1591956600000|2020-06-12 10:10:00|6463.8|6462|6469.1|6466.1|6469.3|6467.3|6462.2|6460.4|358
1591956900000|2020-06-12 10:15:00|6467.9|6465.9|6467.9|6466.1|6471.2|6468.9|6467.1|6465.2|350
1591957200000|2020-06-12 10:20:00|6468.6|6465.6|6465.9|6462.9|6468.6|6466.6|6464.6|6462.7|361
1591957500000|2020-06-12 10:25:00|6464.9|6463.1|6467.2|6465.4|6469.5|6467.1|6464.9|6463.1|360
1591957800000|2020-06-12 10:30:00|6466.4|6464.6|6456.3|6454.5|6467.1|6465.1|6456|6454.1|384
1591958100000|2020-06-12 10:35:00|6456.8|6455|6453.2|6451.4|6457.8|6456|6452.3|6450.5|410
1591958400000|2020-06-12 10:40:00|6453.3|6451.5|6450.9|6449.1|6454.6|6452.6|6450.4|6448.6|450
1591958700000|2020-06-12 10:45:00|6450.8|6449|6446.3|6444.5|6453|6450.7|6445.3|6442.9|411
1591959000000|2020-06-12 10:50:00|6446.2|6444.4|6449.2|6447.4|6450.2|6448.4|6444|6442.1|410
1591959300000|2020-06-12 10:55:00|6449.6|6447.8|6452.6|6450.8|6455.3|6453.5|6449.6|6447.8|430
1591959600000|2020-06-12 11:00:00|6452.7|6450.9|6455.7|6453.9|6455.9|6454.1|6451.7|6449.4|375
1591959900000|2020-06-12 11:05:00|6455.6|6453.8|6458.2|6456.4|6459.1|6457.3|6453.5|6451.7|359
1591960200000|2020-06-12 11:10:00|6458.1|6456.3|6458.9|6457.1|6461.9|6459.6|6457.4|6455.6|358
1591960500000|2020-06-12 11:15:00|6459|6457.2|6458.7|6456.9|6460.7|6458.9|6457.7|6455.9|357
1591960800000|2020-06-12 11:20:00|6458.5|6456.7|6462.2|6460.4|6462.3|6460.5|6456.7|6454.9|324
1591961100000|2020-06-12 11:25:00|6461.9|6460.1|6465.1|6463.3|6466.6|6464.7|6461.9|6459.8|364
1591961400000|2020-06-12 11:30:00|6465|6463.2|6466.3|6464.5|6467|6464.6|6464|6462.2|373
1591961700000|2020-06-12 11:35:00|6466.2|6464.4|6462|6459|6467.2|6464.7|6460.5|6458.5|305
1591962000000|2020-06-12 11:40:00|6462.1|6459.1|6460.5|6458.7|6463.9|6461.7|6460.2|6457.7|400
1591962300000|2020-06-12 11:45:00|6460.4|6458.6|6457.9|6456.1|6463.5|6461.3|6457.6|6455.8|328
1591962600000|2020-06-12 11:50:00|6457.7|6455.9|6455.9|6454.1|6461.4|6459.1|6454.2|6451.9|404
1591962900000|2020-06-12 11:55:00|6456.7|6453.7|6456.4|6454.6|6460.1|6457.7|6454.7|6452.8|387
1591963200000|2020-06-12 12:00:00|6456.3|6454.5|6456.3|6454.5|6457.5|6455.3|6454.7|6452.4|390
1591963500000|2020-06-12 12:05:00|6456.2|6454.4|6447.2|6445.4|6457.2|6454.9|6447.1|6445|425
1591963800000|2020-06-12 12:10:00|6446.9|6445.1|6441.6|6438.6|6448.9|6446.6|6440.2|6438.4|424
1591964100000|2020-06-12 12:15:00|6441.2|6438.2|6445.2|6442.2|6446.2|6443.8|6439.5|6437.7|470
1591964400000|2020-06-12 12:20:00|6446.1|6443.1|6445.8|6442.8|6446.8|6444.1|6443.1|6440.8|354
1591964700000|2020-06-12 12:25:00|6446|6443|6440.5|6437.5|6446|6443.2|6439.9|6437.5|348
1591965000000|2020-06-12 12:30:00|6440.6|6437.6|6442.1|6440.3|6444.5|6441.6|6439.9|6437.6|345
1591965300000|2020-06-12 12:35:00|6442.3|6440.5|6450.5|6448.7|6451.3|6448.8|6440.4|6438|425
1591965600000|2020-06-12 12:40:00|6450.4|6448.6|6451.6|6448.6|6452.9|6450.5|6448.4|6445.9|387
1591965900000|2020-06-12 12:45:00|6451.7|6448.7|6448.1|6446.3|6453.4|6450.9|6447|6444.6|407
1591966200000|2020-06-12 12:50:00|6448|6446.2|6449.7|6446.7|6452.1|6449.7|6444.7|6442.5|379
1591966500000|2020-06-12 12:55:00|6449.6|6446.6|6448.5|6446.7|6453|6451|6447.4|6445.4|384
1591966800000|2020-06-12 13:00:00|6448.4|6446.6|6446|6444.2|6449.5|6447.5|6444.7|6442.6|395
1591967100000|2020-06-12 13:05:00|6445.9|6444.1|6450.6|6447.6|6450.6|6448.2|6444.1|6442|381
1591967400000|2020-06-12 13:10:00|6450.5|6447.5|6455|6452|6455.7|6452.7|6446.5|6444.2|419
1591967700000|2020-06-12 13:15:00|6454.9|6451.9|6456.5|6454.7|6456.5|6454.7|6451.7|6449.5|355
1591968000000|2020-06-12 13:20:00|6456.7|6453.7|6464.8|6461.8|6464.8|6461.8|6455.7|6453.6|384
1591968300000|2020-06-12 13:25:00|6464.1|6462.3|6460.8|6459|6464.9|6462.6|6460.6|6458.8|251
1591968600000|2020-06-12 13:30:00|6461.1|6459.3|6457.5|6455.7|6461.1|6459.3|6453.7|6451.3|348
1591968900000|2020-06-12 13:35:00|6457.4|6455.6|6466.4|6463.4|6467.9|6465.1|6456.2|6453.9|318
1591969200000|2020-06-12 13:40:00|6465.5|6463.7|6468.9|6467.1|6473.4|6470.9|6465.5|6463.1|354
1591969500000|2020-06-12 13:45:00|6469|6467.2|6460.7|6458.9|6469.7|6467.4|6460.3|6458.5|352
1591969800000|2020-06-12 13:50:00|6460.5|6458.7|6457.3|6455.5|6465|6463.2|6457.3|6455.4|513
1591970100000|2020-06-12 13:55:00|6457.5|6455.7|6456.5|6453.5|6458.7|6456.3|6454.6|6451.8|404
1591970400000|2020-06-12 14:00:00|6456.4|6453.4|6454.9|6453.1|6457.8|6455.7|6452|6449.4|531
1591970700000|2020-06-12 14:05:00|6455|6453.2|6456.4|6454.6|6456.7|6454.7|6454|6451.7|450
1591971000000|2020-06-12 14:10:00|6456.3|6454.5|6450.1|6448.3|6458.7|6456.5|6449.9|6448.1|480
1591971300000|2020-06-12 14:15:00|6449.9|6448.1|6449.9|6448.1|6455.9|6453.8|6449.9|6448.1|449
1591971600000|2020-06-12 14:20:00|6449.8|6448|6452.1|6450.3|6454.9|6453.1|6449.8|6448|418
1591971900000|2020-06-12 14:25:00|6452.4|6450.6|6441.8|6440|6452.4|6450.6|6441.4|6439.6|460
1591972200000|2020-06-12 14:30:00|6442|6440.2|6442.9|6441.1|6444.9|6443.1|6440.4|6438.6|488
1591972500000|2020-06-12 14:35:00|6442.8|6441|6434.6|6432.8|6443.2|6441.4|6434|6432|509
1591972800000|2020-06-12 14:40:00|6434.5|6432.7|6435.1|6433.3|6437.7|6435.9|6432.9|6431.1|492
1591973100000|2020-06-12 14:45:00|6435.4|6433.6|6435.4|6432.4|6440.4|6438.6|6432.5|6430.7|565
1591973400000|2020-06-12 14:50:00|6435.1|6433.3|6418.2|6416.4|6435.5|6433.3|6416.2|6413.9|598
1591973700000|2020-06-12 14:55:00|6418.1|6416.3|6411.8|6410|6423.7|6421.9|6409.4|6407.6|625
1591974000000|2020-06-12 15:00:00|6411.9|6410.1|6399.7|6396.7|6414.7|6412.9|6399.7|6396.7|577
1591974300000|2020-06-12 15:05:00|6398.7|6396.9|6418.7|6416.9|6420.1|6418.3|6398.3|6396.5|677
1591974600000|2020-06-12 15:10:00|6419|6417.2|6405.8|6404|6419.2|6417.4|6405.1|6403.2|614
1591974900000|2020-06-12 15:15:00|6406|6404.2|6398.8|6397|6411.6|6409.3|6398.1|6395.7|617
1591975200000|2020-06-12 15:20:00|6398.7|6396.9|6399.8|6398|6409.1|6407.3|6397|6395.2|623
1591975500000|2020-06-12 15:25:00|6399.7|6397.9|6409.6|6407.8|6413|6411.2|6399.2|6397.4|641
1591975800000|2020-06-12 15:30:00|6409.5|6407.7|6414.8|6413|6416.1|6414.3|6404.1|6402.3|617
1591976100000|2020-06-12 15:35:00|6414.5|6412.7|6426.2|6424.4|6427|6425|6413.3|6411.5|639
1591976400000|2020-06-12 15:40:00|6425.8|6424|6416.6|6414.8|6426.5|6424|6415.5|6413.3|573
1591976700000|2020-06-12 15:45:00|6416.9|6415.1|6426.9|6423.9|6432.1|6430|6416.7|6414.9|591
1591977000000|2020-06-12 15:50:00|6425.9|6424.1|6427.9|6426.1|6430.8|6428.4|6423.7|6421.9|576
1591977300000|2020-06-12 15:55:00|6428.5|6426.7|6430|6428.2|6433.2|6430.9|6424.9|6423.1|544
1591977600000|2020-06-12 16:00:00|6429.9|6428.1|6434.4|6431.4|6434.5|6431.6|6425.4|6422.6|525
1591977900000|2020-06-12 16:05:00|6434.6|6431.6|6431.1|6429.3|6436.2|6433.6|6431.1|6429.3|540
1591978200000|2020-06-12 16:10:00|6431.5|6429.7|6431.9|6430.1|6434.1|6432.3|6427|6425.2|479
1591978500000|2020-06-12 16:15:00|6431.7|6429.9|6435.4|6433.6|6437.2|6434.9|6429|6427.2|527
1591978800000|2020-06-12 16:20:00|6435.1|6433.3|6429.1|6427.3|6438.5|6435.5|6428.4|6426.1|545
1591979100000|2020-06-12 16:25:00|6429|6427.2|6432.8|6431|6437.1|6434.6|6425.8|6423.4|508
1591979400000|2020-06-12 16:30:00|6432.7|6430.9|6425.7|6423.9|6433.4|6431.5|6425.7|6423.4|504
1591979700000|2020-06-12 16:35:00|6425.8|6424|6426.8|6425|6427.7|6425.7|6423.8|6421.8|521
1591980000000|2020-06-12 16:40:00|6426.9|6425.1|6427.5|6425.7|6433.5|6430.7|6425.9|6424.1|516
1591980300000|2020-06-12 16:45:00|6427.7|6425.9|6423.8|6422|6428.5|6425.9|6421.3|6419|503
1591980600000|2020-06-12 16:50:00|6423.7|6421.9|6430.9|6429.1|6431.4|6429.6|6423.7|6421.9|468
1591980900000|2020-06-12 16:55:00|6430.8|6429|6425.3|6423.5|6431.5|6429.4|6424.1|6422.3|506
1591981200000|2020-06-12 17:00:00|6425.7|6423.9|6419.5|6417.7|6427.5|6424.8|6418.9|6416.6|507
1591981500000|2020-06-12 17:05:00|6419.6|6417.8|6422.4|6420.6|6425|6423.2|6419.6|6417.5|448
1591981800000|2020-06-12 17:10:00|6422.3|6420.5|6420.3|6418.5|6422.6|6420.8|6418.8|6417|412
1591982100000|2020-06-12 17:15:00|6420.6|6418.8|6419.7|6417.9|6422.6|6420.2|6418.5|6416.4|424
1591982400000|2020-06-12 17:20:00|6419.6|6417.8|6415.4|6413.6|6424|6421.5|6413.9|6411.5|493
1591982700000|2020-06-12 17:25:00|6415|6413.2|6416.8|6413.8|6420.4|6417.9|6414.5|6412.3|492
1591983000000|2020-06-12 17:30:00|6416.4|6414.6|6411.8|6410|6419|6417|6411.2|6409.4|516
1591983300000|2020-06-12 17:35:00|6412.1|6410.3|6411.7|6409.9|6415.6|6413.4|6407.6|6405|502
1591983600000|2020-06-12 17:40:00|6411.5|6409.7|6411.7|6409.9|6417.1|6414.6|6409.8|6408|520
1591983900000|2020-06-12 17:45:00|6411.4|6409.6|6405.8|6404|6412.9|6411.1|6404.7|6402.9|510
1591984200000|2020-06-12 17:50:00|6406.1|6404.3|6409.6|6407.8|6409.6|6407.8|6404.5|6402.7|513
1591984500000|2020-06-12 17:55:00|6409.5|6407.7|6408.3|6406.5|6412.8|6411|6407|6404.9|536
1591984800000|2020-06-12 18:00:00|6408.4|6406.6|6412.3|6410.5|6416.7|6414.9|6406.6|6404.8|559
1591985100000|2020-06-12 18:05:00|6412.2|6410.4|6412.1|6410.3|6415.6|6413.8|6410.7|6408.9|481
1591985400000|2020-06-12 18:10:00|6412.5|6410.7|6415.6|6413.8|6420.4|6418.6|6412.5|6410.7|531
1591985700000|2020-06-12 18:15:00|6415.7|6413.9|6413.9|6412.1|6417.9|6416.1|6412.6|6410.2|530
1591986000000|2020-06-12 18:20:00|6414.1|6412.3|6413.9|6412.1|6415.2|6413.4|6410.9|6409.1|509
1591986300000|2020-06-12 18:25:00|6414.1|6412.3|6418.3|6416.5|6419.4|6417.4|6414.1|6412.3|469
1591986600000|2020-06-12 18:30:00|6418.5|6416.7|6422|6420.2|6425.7|6423.9|6417.7|6415.9|561
1591986900000|2020-06-12 18:35:00|6422.1|6420.3|6417|6415.2|6423|6421.2|6416.9|6414.8|494
1591987200000|2020-06-12 18:40:00|6416.9|6415.1|6416.2|6414.4|6418.9|6417.1|6413.8|6412|485
1591987500000|2020-06-12 18:45:00|6415.9|6414.1|6421.5|6419.7|6424.5|6422.1|6415.9|6414.1|486
1591987800000|2020-06-12 18:50:00|6421.6|6419.8|6423.8|6422|6423.9|6422.1|6418.9|6416.7|476
1591988100000|2020-06-12 18:55:00|6423.7|6421.9|6425.8|6424|6426.4|6424.1|6419.8|6417.4|521
1591988400000|2020-06-12 19:00:00|6425.9|6424.1|6436|6434.2|6436.5|6434.4|6425.9|6423.7|566
1591988700000|2020-06-12 19:05:00|6436.1|6434.3|6437.9|6436.1|6442.8|6439.8|6434.6|6431.8|514
1591989000000|2020-06-12 19:10:00|6437.8|6436|6440.8|6439|6442.8|6440|6437.7|6434.9|495
1591989300000|2020-06-12 19:15:00|6441.4|6438.4|6437.9|6436.1|6442.1|6439.3|6433.7|6431.7|459
1591989600000|2020-06-12 19:20:00|6438|6436.2|6431.9|6428.9|6438.3|6436.2|6430.8|6428.4|450
1591989900000|2020-06-12 19:25:00|6431.8|6428.8|6432|6430.2|6435.3|6432.9|6428.6|6426.1|453
1591990200000|2020-06-12 19:30:00|6432.1|6430.3|6434.7|6432.9|6435.6|6433.2|6430.7|6428.3|455
1591990500000|2020-06-12 19:35:00|6434.8|6433|6436.4|6433.4|6438.1|6435.9|6432.8|6430.3|514
1591990800000|2020-06-12 19:40:00|6436.7|6433.7|6438.1|6435.1|6438.7|6436.1|6433.9|6431.9|479
1591991100000|2020-06-12 19:45:00|6437.9|6436.1|6442.6|6439.6|6443.5|6441|6437.9|6435.7|416
1591991400000|2020-06-12 19:50:00|6442.7|6439.7|6443.6|6441.8|6447.8|6445.2|6441.5|6438.5|463
1591991700000|2020-06-12 19:55:00|6444.6|6441.6|6443.7|6440.7|6446.8|6443.8|6442.8|6439.8|418
1591992000000|2020-06-12 20:00:00|6444|6441|6442.7|6439.7|6444.2|6441.8|6440.6|6437.8|314
1591992300000|2020-06-12 20:05:00|6442.8|6439.8|6443.9|6440.9|6444.9|6441.9|6441.1|6438.2|227
1591992600000|2020-06-12 20:10:00|6443.5|6440.5|6443|6440|6444.9|6441.9|6441|6438.6|247
1591992900000|2020-06-12 20:15:00|6442.9|6439.9|6442.5|6439.5|6443.6|6440.6|6440.8|6437.8|128
1591993200000|2020-06-12 20:20:00|6442.4|6439.4|6444.6|6441.6|6444.9|6442.3|6441.7|6439.3|111
1591993500000|2020-06-12 20:25:00|6444.5|6441.5|6446.9|6445.1|6447.5|6445.1|6443.9|6441.4|133
1591993800000|2020-06-12 20:30:00|6447.5|6444.5|6447.7|6444.7|6447.8|6445.3|6446.8|6444.4|135
1591994100000|2020-06-12 20:35:00|6447.8|6444.8|6445.5|6442.5|6447.9|6444.9|6445.2|6442.2|144
1591994400000|2020-06-12 20:40:00|6445.7|6442.7|6443.5|6440.5|6448.8|6445.8|6443.2|6440.2|234
1591994700000|2020-06-12 20:45:00|6443.3|6440.3|6447.3|6444.3|6447.4|6444.4|6442.8|6439.8|192
1591995000000|2020-06-12 20:50:00|6447.5|6444.5|6452.5|6449.5|6453.5|6450.5|6446.5|6443.5|372
1591995300000|2020-06-12 20:55:00|6452.4|6449.4|6451.8|6447.8|6454.1|6450.2|6448.1|6444.1|321
1592164800000|2020-06-14 20:00:00|6430.4|6421.3|6430.7|6420.7|6432.7|6422.9|6426.7|6419.3|8
1592165100000|2020-06-14 20:05:00|6431.4|6423.9|6431.6|6424.3|6431.6|6425.3|6430.7|6423.9|12
1592166300000|2020-06-14 20:25:00|6433.9|6424.5|6433.5|6424.4|6435.5|6427.7|6432.6|6423.9|21
1592166600000|2020-06-14 20:30:00|6433.7|6424.3|6433.5|6423.8|6433.7|6425|6433.5|6423.8|4
1592166900000|2020-06-14 20:35:00|6433.7|6424.3|6433.7|6424.3|6433.7|6424.3|6431.8|6423.4|5
1592167500000|2020-06-14 20:45:00|6434.3|6424.4|6434.5|6424.5|6434.5|6424.5|6433.7|6424.1|28
1592167800000|2020-06-14 20:50:00|6433.7|6424.3|6434.9|6424.9|6435.6|6427.7|6431.8|6424.2|54
1592168100000|2020-06-14 20:55:00|6435.2|6425.2|6446.3|6439.8|6451.5|6441.7|6434.8|6424.8|140
1592168400000|2020-06-14 21:00:00|6446.9|6439.9|6445|6439.5|6452.1|6445.5|6440.4|6430.4|204
1592168700000|2020-06-14 21:05:00|6444.9|6439.4|6447.8|6438.7|6450.2|6443.5|6439.6|6429.6|291
1592169000000|2020-06-14 21:10:00|6447.7|6438.5|6447.5|6443.5|6450.9|6444.2|6439.2|6429.2|398
1592169300000|2020-06-14 21:15:00|6448.7|6438.7|6455.9|6451.9|6458.2|6452.2|6440.9|6430.9|344
1592169600000|2020-06-14 21:20:00|6456.3|6451.4|6452.7|6448.7|6456.3|6451.4|6448.3|6442.5|207
1592169900000|2020-06-14 21:25:00|6452.9|6448.4|6452.6|6447.2|6454.5|6449.2|6450.7|6444.5|167
1592170200000|2020-06-14 21:30:00|6452.5|6447.1|6443.3|6434.6|6454.1|6448|6441.5|6432.9|210
1592170500000|2020-06-14 21:35:00|6442.7|6434.7|6445.4|6435.4|6448|6439.6|6441.6|6432.5|310
1592170800000|2020-06-14 21:40:00|6445.7|6435.7|6445.9|6435.9|6447.6|6437.6|6444.6|6435.2|122
1592171100000|2020-06-14 21:45:00|6446|6436|6445.4|6440.1|6448.9|6440.7|6442.9|6434.1|239
1592171400000|2020-06-14 21:50:00|6447.4|6440.2|6441.4|6436.7|6447.4|6441.6|6440.2|6432.9|181
1592171700000|2020-06-14 21:55:00|6441.5|6436.6|6436.4|6432.4|6443.7|6437.4|6436.4|6429.7|287
1592172000000|2020-06-14 22:00:00|6436.5|6432.5|6426.4|6423.4|6440.2|6437.1|6425.7|6422.7|472
1592172300000|2020-06-14 22:05:00|6426.3|6423.3|6416.6|6413.6|6427.1|6424.1|6414.5|6411.5|444
1592172600000|2020-06-14 22:10:00|6416.5|6413.5|6422.8|6419.8|6424.7|6421.7|6416.4|6413.4|385
1592172900000|2020-06-14 22:15:00|6422.9|6419.9|6425.9|6422.9|6426.6|6423.6|6422.5|6419.5|298
1592173200000|2020-06-14 22:20:00|6426|6423|6422.2|6419.2|6426.6|6423.6|6421|6418|294
1592173500000|2020-06-14 22:25:00|6422.1|6419.1|6427.5|6424.5|6429.4|6426.4|6422.1|6419.1|291
1592173800000|2020-06-14 22:30:00|6427.6|6424.6|6428.2|6425.2|6429.5|6426.5|6426|6423|297
1592174100000|2020-06-14 22:35:00|6428.8|6425.8|6425|6422|6430.6|6427.6|6424|6421|342
1592174400000|2020-06-14 22:40:00|6424.9|6421.9|6423.6|6420.6|6425.6|6422.6|6422.1|6419.1|294
1592174700000|2020-06-14 22:45:00|6423.7|6420.7|6427.8|6424.8|6427.9|6424.9|6422.7|6419.7|262
1592175000000|2020-06-14 22:50:00|6427.7|6424.7|6426.2|6423.2|6431.1|6428.1|6424.8|6421.8|235
1592175300000|2020-06-14 22:55:00|6426.3|6423.3|6426.3|6423.3|6430.6|6427.6|6424.3|6421.3|241
1592175600000|2020-06-14 23:00:00|6426.4|6423.4|6427.1|6424.1|6428.4|6425.4|6425.2|6422.2|374
1592175900000|2020-06-14 23:05:00|6427.2|6424.2|6426|6423|6427.3|6424.3|6424.9|6421.9|270
1592176200000|2020-06-14 23:10:00|6426.2|6423.2|6427.3|6424.3|6427.6|6424.9|6425.1|6422.1|238
1592176500000|2020-06-14 23:15:00|6427.4|6424.4|6425.1|6422.1|6428.4|6425.5|6424|6421|227
1592176800000|2020-06-14 23:20:00|6425.4|6422.4|6422.2|6419.2|6425.4|6422.4|6420.7|6418.3|293
1592177100000|2020-06-14 23:25:00|6422.1|6419.1|6418.8|6415.8|6422.5|6419.5|6415.8|6412.8|363
1592177400000|2020-06-14 23:30:00|6418.9|6415.9|6424.3|6421.3|6424.9|6421.9|6418.8|6415.8|311
1592177700000|2020-06-14 23:35:00|6424.4|6421.4|6430.9|6427.9|6431.2|6428.2|6424|6421|281
1592178000000|2020-06-14 23:40:00|6431.3|6428.3|6429|6426|6432.7|6429.7|6427.8|6425.3|269
1592178300000|2020-06-14 23:45:00|6429.2|6426.2|6423.1|6420.1|6431.3|6428.3|6423|6420|390
1592178600000|2020-06-14 23:50:00|6423.6|6420.6|6421.3|6418.3|6427|6424|6420.8|6417.8|381
1592178900000|2020-06-14 23:55:00|6421.2|6418.2|6419.1|6416.1|6421.4|6418.4|6415.8|6413.3|394
1592179200000|2020-06-15 00:00:00|6419.2|6416.2|6421.8|6418.8|6426.2|6423.2|6419.2|6416.2|477
1592179500000|2020-06-15 00:05:00|6421.7|6418.7|6433.6|6430.6|6434.3|6431.8|6421.7|6418.7|429
1592179800000|2020-06-15 00:10:00|6433.4|6430.4|6427.4|6424.4|6434.7|6432|6426.9|6424.1|466
1592180100000|2020-06-15 00:15:00|6427.5|6424.5|6423.4|6420.4|6428.4|6426|6422.9|6420.4|431
1592180400000|2020-06-15 00:20:00|6423.6|6420.6|6422.9|6421.1|6426.5|6424.7|6421.8|6419.2|416
1592180700000|2020-06-15 00:25:00|6422.8|6421|6423.6|6421.8|6424.7|6422.6|6421|6418.7|362
1592181000000|2020-06-15 00:30:00|6423.7|6421.9|6428|6426.2|6429.8|6428|6423.6|6421.8|426
1592181300000|2020-06-15 00:35:00|6427.9|6426.1|6423.4|6421.6|6428.5|6426.7|6422.6|6420.8|339
1592181600000|2020-06-15 00:40:00|6423.5|6421.7|6416.3|6413.3|6424.5|6422.7|6414.5|6412.2|390
1592181900000|2020-06-15 00:45:00|6416.2|6413.2|6416.8|6415|6418.4|6416.4|6414.7|6412.4|382
1592182200000|2020-06-15 00:50:00|6416.9|6415.1|6412.4|6409.4|6419|6417|6410.9|6408.7|363
1592182500000|2020-06-15 00:55:00|6411.2|6409.8|6408.6|6406.8|6412.6|6410.8|6408.1|6406.1|423
1592182800000|2020-06-15 01:00:00|6408.5|6406.7|6412.2|6410.4|6412.4|6410.6|6407|6405|375
1592183100000|2020-06-15 01:05:00|6412.1|6410.3|6412.1|6410.3|6415.2|6413|6410.6|6408.8|338
1592183400000|2020-06-15 01:10:00|6412.2|6410.4|6407.7|6404.7|6414.8|6412.3|6406.9|6404.2|351
1592183700000|2020-06-15 01:15:00|6407.6|6404.6|6410.6|6408.8|6411|6408.8|6406.9|6404.2|421
1592184000000|2020-06-15 01:20:00|6410.5|6408.7|6412.5|6410.7|6414|6411.9|6410.1|6408.3|364
1592184300000|2020-06-15 01:25:00|6412.6|6410.8|6417.2|6414.2|6418.8|6417|6412.6|6410.5|394
1592184600000|2020-06-15 01:30:00|6417.1|6414.1|6422.7|6420.9|6424.4|6421.9|6416.7|6413.7|393
1592184900000|2020-06-15 01:35:00|6422.9|6421.1|6421.5|6419.7|6423.5|6421.1|6420|6417.9|341
1592185200000|2020-06-15 01:40:00|6421.4|6419.6|6425.4|6422.4|6425.6|6423.8|6420.5|6418.3|372
1592185500000|2020-06-15 01:45:00|6425.5|6422.5|6428.9|6425.9|6429.3|6427|6423.7|6421.7|382
1592185800000|2020-06-15 01:50:00|6428.5|6425.5|6425|6422|6428.8|6426.6|6423.6|6421.2|366
1592186100000|2020-06-15 01:55:00|6425.1|6422.1|6427.4|6424.4|6428|6425.8|6424|6421.2|283
1592186400000|2020-06-15 02:00:00|6427|6424|6421|6418|6427|6424|6419.8|6417.2|435
1592186700000|2020-06-15 02:05:00|6421.3|6418.3|6423.8|6420.8|6424.8|6422|6418.4|6415.9|335
1592187000000|2020-06-15 02:10:00|6424.1|6421.1|6427.2|6424.2|6428|6425.2|6423.5|6421.1|322
1592187300000|2020-06-15 02:15:00|6427.1|6424.1|6430.2|6427.2|6431.2|6428.9|6423.1|6420.7|397
1592187600000|2020-06-15 02:20:00|6430.1|6427.1|6427.9|6424.9|6434.1|6431.7|6427.8|6424.9|385
1592187900000|2020-06-15 02:25:00|6428|6425|6428.3|6425.3|6429.1|6426.8|6426.4|6424.3|327
1592188200000|2020-06-15 02:30:00|6428.1|6425.1|6422.2|6420.4|6428.6|6426.2|6421.4|6419|359
1592188500000|2020-06-15 02:35:00|6422.3|6420.5|6424.3|6421.3|6424.9|6422.5|6421.7|6418.7|316
1592188800000|2020-06-15 02:40:00|6424.4|6421.4|6428.6|6425.6|6428.6|6426|6424|6421.1|274
1592189100000|2020-06-15 02:45:00|6428.5|6425.5|6421.8|6418.8|6428.5|6425.5|6421.3|6418.3|312
1592189400000|2020-06-15 02:50:00|6421.7|6418.7|6421|6418|6424.2|6421.7|6419.6|6417|339
1592189700000|2020-06-15 02:55:00|6421.1|6418.1|6419.2|6416.2|6421.2|6418.8|6417.1|6414.3|291
1592190000000|2020-06-15 03:00:00|6419.3|6416.3|6421.3|6418.3|6422.2|6419.9|6417.6|6415.3|299
1592190300000|2020-06-15 03:05:00|6421.1|6418.1|6424.2|6421.2|6424.4|6422|6420.5|6417.9|272
1592190600000|2020-06-15 03:10:00|6424.3|6421.3|6421.2|6418.2|6425|6422.5|6420.5|6418|270
1592190900000|2020-06-15 03:15:00|6421.3|6418.3|6422.8|6421|6423.5|6421.7|6420.1|6417.1|233
1592191200000|2020-06-15 03:20:00|6422.7|6420.9|6422.5|6419.5|6424.1|6421.7|6421.5|6419.5|209
1592191500000|2020-06-15 03:25:00|6422.6|6419.6|6420.5|6418.7|6424.4|6421.8|6420.5|6418.2|244
1592191800000|2020-06-15 03:30:00|6420.6|6418.8|6418.2|6415.2|6421.5|6419.2|6417.4|6415.2|254
1592192100000|2020-06-15 03:35:00|6418.3|6415.3|6419.2|6416.2|6421|6418.7|6417.2|6414.7|271
1592192400000|2020-06-15 03:40:00|6419.1|6416.1|6419.6|6416.6|6419.7|6417.3|6417|6414.2|244
1592192700000|2020-06-15 03:45:00|6419.2|6416.2|6419.1|6416.1|6420|6417.6|6417.4|6414.9|217
1592193000000|2020-06-15 03:50:00|6419|6416|6419.7|6417.9|6420.3|6418|6416.6|6414.1|238
1592193300000|2020-06-15 03:55:00|6419.8|6418|6421.5|6419.7|6423.4|6421.1|6419.8|6417.3|233
1592193600000|2020-06-15 04:00:00|6421.6|6419.8|6418.7|6416.9|6422.1|6420.3|6418.7|6416.9|253
1592193900000|2020-06-15 04:05:00|6418.6|6416.8|6414.7|6412.9|6419.2|6417.4|6414.5|6412.1|233
1592194200000|2020-06-15 04:10:00|6414.6|6412.8|6417.7|6415.9|6417.9|6416.1|6414.5|6412.7|211
1592194500000|2020-06-15 04:15:00|6417.6|6415.8|6420.1|6418.3|6421.2|6419|6417.6|6415.8|211
1592194800000|2020-06-15 04:20:00|6420.2|6418.4|6419.8|6418|6420.7|6418.6|6418.7|6416.9|172
1592195100000|2020-06-15 04:25:00|6419.7|6417.9|6419.4|6417.6|6420.5|6418.1|6418.3|6416.1|149
1592195400000|2020-06-15 04:30:00|6419.5|6417.7|6420.3|6418.5|6423|6420.8|6418.7|6416.6|233
1592195700000|2020-06-15 04:35:00|6420.2|6418.4|6420.9|6419.1|6422.7|6420.4|6419.7|6417.9|241
1592196000000|2020-06-15 04:40:00|6421|6419.2|6418.9|6415.9|6422.3|6420|6417.2|6414.3|258
1592196300000|2020-06-15 04:45:00|6419|6416|6415.2|6412.2|6419.2|6417.4|6413.8|6411|310
1592196600000|2020-06-15 04:50:00|6415.3|6412.3|6415.4|6413.6|6418.1|6415.7|6414.6|6411.9|273
1592196900000|2020-06-15 04:55:00|6415.3|6413.5|6417.5|6415.7|6418.3|6416.1|6414.5|6412.7|301
1592197200000|2020-06-15 05:00:00|6417.7|6415.9|6409.5|6407.7|6417.9|6416.1|6409.4|6407.1|354
1592197500000|2020-06-15 05:05:00|6409.6|6407.8|6404.7|6402.9|6412.2|6410|6404.5|6402.1|404
1592197800000|2020-06-15 05:10:00|6404.8|6403|6409.6|6406.6|6411.6|6409|6404.5|6402.5|442
1592198100000|2020-06-15 05:15:00|6409.7|6406.7|6405.4|6402.4|6412.2|6409.9|6404.9|6402.4|401
1592198400000|2020-06-15 05:20:00|6405.3|6402.3|6408.2|6406.4|6409.3|6406.9|6404.5|6402.2|406
1592198700000|2020-06-15 05:25:00|6408.3|6406.5|6408|6406.2|6410.6|6408.2|6406.8|6404.4|435
1592199000000|2020-06-15 05:30:00|6408.6|6405.6|6403.6|6401.8|6409|6406.5|6403.5|6401.7|346
1592199300000|2020-06-15 05:35:00|6403.7|6401.9|6394|6391|6404|6402|6393.4|6391|485
1592199600000|2020-06-15 05:40:00|6394.1|6391.1|6399.8|6398|6401.5|6398.5|6391.5|6389|479
1592199900000|2020-06-15 05:45:00|6400.4|6397.4|6398.5|6395.5|6403.3|6400.9|6396.6|6394.4|444
1592200200000|2020-06-15 05:50:00|6399|6396|6399|6396|6400|6397|6394.6|6391.6|447
1592200500000|2020-06-15 05:55:00|6399.1|6396.1|6396.4|6393.4|6400.9|6397.9|6393.8|6391.7|454
1592200800000|2020-06-15 06:00:00|6397.1|6394.1|6391|6388|6399.7|6396.7|6390.8|6387.8|617
1592201100000|2020-06-15 06:05:00|6390.2|6387.2|6393|6390|6393|6390|6382|6379.7|583
1592201400000|2020-06-15 06:10:00|6392.8|6389.8|6389.5|6386.5|6395.7|6392.7|6388.2|6385.7|549
1592201700000|2020-06-15 06:15:00|6389.4|6386.4|6399.5|6397.7|6401.2|6398.3|6388.5|6386.1|585
1592202000000|2020-06-15 06:20:00|6398.9|6397.1|6393.9|6392.1|6401|6398.8|6391.7|6389.8|515
1592202300000|2020-06-15 06:25:00|6394.6|6391.6|6388.9|6385.9|6394.7|6392.1|6383.6|6381.3|526
1592202600000|2020-06-15 06:30:00|6388.4|6386.6|6397.3|6395.5|6398.3|6396.1|6386.8|6384.7|569
1592202900000|2020-06-15 06:35:00|6397.4|6395.6|6393.1|6391.3|6397.9|6395.6|6392.3|6390.5|497
1592203200000|2020-06-15 06:40:00|6393.3|6391.5|6390.3|6388.5|6393.5|6391.7|6388.1|6386.1|502
1592203500000|2020-06-15 06:45:00|6390.2|6388.4|6392.9|6391.1|6394.9|6393.1|6388.9|6386.8|473
1592203800000|2020-06-15 06:50:00|6393.6|6390.6|6393.6|6390.6|6394.6|6392.3|6390.3|6388.5|418
1592204100000|2020-06-15 06:55:00|6393.5|6390.5|6397.1|6394.1|6397.3|6394.3|6389.4|6387.2|512
1592204400000|2020-06-15 07:00:00|6397.9|6394.9|6404.4|6402.6|6405|6402.6|6396.2|6394.1|581
1592204700000|2020-06-15 07:05:00|6403.9|6402.1|6402|6399|6407.4|6404.8|6399.7|6397.1|570
1592205000000|2020-06-15 07:10:00|6402.3|6399.3|6406.2|6403.2|6408.7|6406.6|6401.5|6399.3|547
1592205300000|2020-06-15 07:15:00|6406.1|6403.1|6409.1|6407.3|6409.4|6407.3|6402.8|6400.4|554
1592205600000|2020-06-15 07:20:00|6409.2|6407.4|6416|6413|6416.2|6413.5|6408.3|6406.5|551
1592205900000|2020-06-15 07:25:00|6415.5|6412.5|6408.9|6407.1|6416.2|6413.2|6408.7|6406.9|539
1592206200000|2020-06-15 07:30:00|6408.8|6407|6405.7|6403.9|6410.4|6408|6405|6403.2|581
1592206500000|2020-06-15 07:35:00|6405.8|6404|6413.3|6411.5|6414|6411.9|6404.6|6402.6|506
1592206800000|2020-06-15 07:40:00|6413.2|6411.4|6416.7|6414.9|6419.3|6417.2|6412.8|6410.4|509
1592207100000|2020-06-15 07:45:00|6416.9|6415.1|6420.5|6418.7|6425.2|6423|6416.9|6414.5|508
1592207400000|2020-06-15 07:50:00|6420.4|6418.6|6421.5|6418.5|6421.5|6419|6415.9|6413.5|355
1592207700000|2020-06-15 07:55:00|6421|6419.2|6418.8|6417|6422.9|6420.4|6418.8|6417|383
1592208000000|2020-06-15 08:00:00|6419|6417.2|6426.2|6423.2|6426.9|6423.9|6417.6|6414.6|481
1592208300000|2020-06-15 08:05:00|6426|6423|6424|6422.2|6429.5|6426.5|6422.6|6420.3|452
1592208600000|2020-06-15 08:10:00|6423.7|6421.9|6436.1|6433.1|6437.6|6435|6423.3|6420.9|484
1592208900000|2020-06-15 08:15:00|6436.2|6433.2|6435.4|6432.4|6436.7|6434.5|6431.3|6429|552
1592209200000|2020-06-15 08:20:00|6434.9|6433.1|6433.5|6431.7|6436.3|6434|6430.7|6428.5|451
1592209500000|2020-06-15 08:25:00|6433.6|6431.8|6430.7|6428.9|6434.1|6432.3|6429.6|6427.8|485
1592209800000|2020-06-15 08:30:00|6430.3|6428.5|6432|6430.2|6435.1|6432.9|6428.2|6426.4|448
1592210100000|2020-06-15 08:35:00|6432.7|6429.7|6425.7|6423.9|6432.8|6430.8|6425.5|6423.7|362
1592210400000|2020-06-15 08:40:00|6425.8|6424|6429.6|6427.8|6431|6428.7|6425.2|6423.4|396
1592210700000|2020-06-15 08:45:00|6429.7|6427.9|6433.2|6430.2|6435.5|6433.5|6429.2|6427.1|435
1592211000000|2020-06-15 08:50:00|6433.3|6430.3|6433.1|6430.1|6435.3|6432.8|6431.3|6428.8|405
1592211300000|2020-06-15 08:55:00|6433|6430|6433.6|6431.8|6435.4|6433.3|6430.4|6428.1|401
1592211600000|2020-06-15 09:00:00|6433.2|6431.4|6431.7|6429.9|6435.4|6433.6|6431.3|6429.2|382
1592211900000|2020-06-15 09:05:00|6431.9|6430.1|6427.7|6425.9|6431.9|6430.1|6427.5|6425|414
1592212200000|2020-06-15 09:10:00|6427.8|6426|6432.1|6430.3|6433.7|6431.7|6427.8|6425.5|412
1592212500000|2020-06-15 09:15:00|6432.2|6430.4|6435.6|6433.8|6436.3|6434.1|6431.6|6429.3|380
1592212800000|2020-06-15 09:20:00|6435.8|6434|6436|6434.2|6437|6435|6433.3|6431.5|311
1592213100000|2020-06-15 09:25:00|6436.1|6434.3|6437.8|6436|6439.1|6437.1|6434.7|6432.9|337
1592213400000|2020-06-15 09:30:00|6437.5|6435.7|6431.6|6429.8|6437.5|6435.7|6428.5|6426.7|387
1592213700000|2020-06-15 09:35:00|6431.5|6429.7|6429.9|6428.1|6432.9|6430.8|6428.7|6426.6|374
1592214000000|2020-06-15 09:40:00|6429.8|6428|6429.8|6428|6430.6|6428.8|6427.4|6425.6|341
1592214300000|2020-06-15 09:45:00|6429.9|6428.1|6432.4|6430.6|6433.6|6431.8|6427.7|6425.9|334
1592214600000|2020-06-15 09:50:00|6432.3|6430.5|6434.1|6431.1|6437.4|6435.1|6432.3|6430.1|409
1592214900000|2020-06-15 09:55:00|6433.4|6431.6|6435.1|6432.1|6435.7|6433.5|6432.4|6430.5|350
1592215200000|2020-06-15 10:00:00|6434.5|6432.7|6432.5|6430.7|6434.6|6432.8|6431.4|6429.5|317
1592215500000|2020-06-15 10:05:00|6432.6|6430.8|6430.6|6428.8|6433.3|6431.5|6428.1|6426.1|343
1592215800000|2020-06-15 10:10:00|6431.1|6429.3|6431.7|6429.9|6434|6431.8|6430.9|6428.8|360
1592216100000|2020-06-15 10:15:00|6432.1|6430.3|6424.5|6422.7|6432.3|6430.5|6424|6422.2|291
1592216400000|2020-06-15 10:20:00|6424.6|6422.8|6424.5|6422.7|6429|6426.9|6424.3|6422|361
1592216700000|2020-06-15 10:25:00|6424.7|6422.9|6425.5|6422.5|6427.1|6425|6422.8|6420.8|341
1592217000000|2020-06-15 10:30:00|6425.3|6422.3|6426.1|6423.1|6427.3|6424.7|6423.4|6420.9|349
1592217300000|2020-06-15 10:35:00|6426.2|6423.2|6428.8|6427|6430|6428|6425.2|6423|328
1592217600000|2020-06-15 10:40:00|6428.7|6426.9|6425.2|6423.4|6431.2|6429.2|6424.9|6422.9|359
1592217900000|2020-06-15 10:45:00|6425|6423.2|6418.6|6416.8|6427.3|6424.8|6418.1|6416.3|379
1592218200000|2020-06-15 10:50:00|6418.3|6416.5|6420.9|6417.9|6423.4|6421.3|6418.3|6416.3|434
1592218500000|2020-06-15 10:55:00|6420.8|6417.8|6419.7|6417.9|6423|6420.8|6417.6|6415.8|423
1592218800000|2020-06-15 11:00:00|6420.1|6418.3|6420|6418.2|6422.3|6420.3|6418.1|6416.3|428
1592219100000|2020-06-15 11:05:00|6420.1|6418.3|6423.8|6422|6424.4|6422.4|6419.1|6417.3|310
1592219400000|2020-06-15 11:10:00|6423.9|6422.1|6424.3|6422.5|6426.8|6425|6421.6|6419.8|257
1592219700000|2020-06-15 11:15:00|6424.2|6422.4|6424.2|6422.4|6424.4|6422.6|6421.2|6419.4|299
1592220000000|2020-06-15 11:20:00|6424.1|6422.3|6429.3|6427.5|6429.3|6427.5|6422.6|6420.8|295
1592220300000|2020-06-15 11:25:00|6429.4|6427.6|6432.8|6431|6434.9|6433.1|6429.3|6427.5|347
1592220600000|2020-06-15 11:30:00|6432.9|6431.1|6429.9|6428.1|6433.3|6431.3|6427.3|6425.2|312
1592220900000|2020-06-15 11:35:00|6429.7|6427.9|6435.8|6434|6437.5|6435.7|6429.5|6427.7|311
1592221200000|2020-06-15 11:40:00|6435.9|6434.1|6441.8|6440|6442.1|6440.3|6434.6|6432.8|278
1592221500000|2020-06-15 11:45:00|6441.7|6439.9|6447.5|6445.7|6449.1|6447|6440.7|6438.9|433
1592221800000|2020-06-15 11:50:00|6447.4|6445.6|6449|6447.2|6451.9|6449.9|6446.8|6445|426
1592222100000|2020-06-15 11:55:00|6449.1|6447.3|6443.1|6441.3|6449.1|6447.3|6441.1|6438.9|434
1592222400000|2020-06-15 12:00:00|6444|6441|6441.6|6439.8|6447.2|6445.4|6441.1|6439.3|479
1592222700000|2020-06-15 12:05:00|6441.5|6439.7|6440.1|6438.3|6444.8|6442.5|6439.1|6437|429
1592223000000|2020-06-15 12:10:00|6440.2|6438.4|6442.1|6440.3|6443.7|6441.9|6438.5|6436.7|416
1592223300000|2020-06-15 12:15:00|6442|6440.2|6445.5|6443.7|6449.1|6447.3|6439.8|6437.5|411
1592223600000|2020-06-15 12:20:00|6445.4|6443.6|6445|6443.2|6446.9|6445.1|6440.9|6439.1|427
1592223900000|2020-06-15 12:25:00|6444.9|6443.1|6448|6445|6449.1|6446.1|6443.6|6441.8|417
1592224200000|2020-06-15 12:30:00|6448.5|6445.5|6446.4|6444.6|6449.7|6447.9|6445.6|6443.6|464
1592224500000|2020-06-15 12:35:00|6446.5|6444.7|6444.1|6442.3|6447.5|6445.5|6442.1|6440.3|391
1592224800000|2020-06-15 12:40:00|6444.3|6442.5|6440.1|6437.1|6444.5|6442.5|6439|6436|420
1592225100000|2020-06-15 12:45:00|6440|6437|6445.1|6442.1|6446.1|6443.7|6438.7|6436.1|420
1592225400000|2020-06-15 12:50:00|6444.8|6441.8|6440.4|6438.6|6445.1|6442.7|6439.2|6436.8|386
1592225700000|2020-06-15 12:55:00|6440.5|6438.7|6439.9|6436.9|6442.7|6440.5|6438|6435.7|369
1592226000000|2020-06-15 13:00:00|6440|6437|6441.7|6439.9|6443.6|6441.1|6438.5|6436|451
1592226300000|2020-06-15 13:05:00|6442|6439|6441.1|6438.1|6446.3|6444|6438.9|6436.6|391
1592226600000|2020-06-15 13:10:00|6441|6438|6438.5|6435.5|6441|6438.5|6435.2|6433.1|346
1592226900000|2020-06-15 13:15:00|6437.9|6436.1|6442|6439|6443|6440.8|6437.9|6435.5|392
1592227200000|2020-06-15 13:20:00|6441.4|6439.6|6441.1|6439.3|6442.6|6440.5|6439.4|6437.1|412
1592227500000|2020-06-15 13:25:00|6441.3|6438.3|6439|6436|6442.8|6439.8|6436.9|6433.9|265
1592227800000|2020-06-15 13:30:00|6438.9|6435.9|6432.2|6430.4|6441.1|6438.6|6431.6|6428.9|360
1592228100000|2020-06-15 13:35:00|6433|6430|6438.8|6435.8|6443.7|6440.7|6431.6|6429.4|354
1592228400000|2020-06-15 13:40:00|6438.9|6435.9|6445|6442|6454|6451.4|6436.9|6433.9|390
1592228700000|2020-06-15 13:45:00|6445.5|6442.5|6443.5|6440.5|6446.1|6443.8|6439.8|6436.8|465
1592229000000|2020-06-15 13:50:00|6443.3|6441.5|6451.9|6448.9|6457.9|6455.1|6441.6|6438.8|657
1592229300000|2020-06-15 13:55:00|6452.1|6449.1|6454.3|6451.3|6457.4|6454.4|6449.9|6447.6|624
1592229600000|2020-06-15 14:00:00|6453.4|6451.6|6461|6458|6461|6458.8|6450.9|6447.9|573
1592229900000|2020-06-15 14:05:00|6461.1|6458.1|6456.4|6454.6|6462.2|6459.9|6455.6|6453.1|576
1592230200000|2020-06-15 14:10:00|6456.3|6454.5|6453.6|6451.8|6456.4|6454.6|6453.2|6450.9|544
1592230500000|2020-06-15 14:15:00|6453.4|6451.6|6450.2|6448.4|6454.7|6452.2|6447.8|6445.4|539
1592230800000|2020-06-15 14:20:00|6450.1|6448.3|6445.9|6442.9|6451.6|6449.4|6445.9|6442.9|462
1592231100000|2020-06-15 14:25:00|6445.3|6443.5|6441.9|6438.9|6446.9|6444.3|6441.1|6438.3|479
1592231400000|2020-06-15 14:30:00|6441.8|6438.8|6445.8|6442.8|6446.9|6444.3|6438.1|6435.7|462
1592231700000|2020-06-15 14:35:00|6445.4|6443.6|6438.9|6435.9|6448.3|6445.7|6438.1|6435.7|600
1592232000000|2020-06-15 14:40:00|6438.2|6436.4|6447.9|6444.9|6447.9|6445.4|6437|6434.8|550
1592232300000|2020-06-15 14:45:00|6447.3|6445.5|6452.7|6449.7|6454.4|6451.7|6445.1|6442.8|541
1592232600000|2020-06-15 14:50:00|6452.6|6449.6|6454.9|6453.1|6457.7|6454.7|6450.1|6447.7|554
1592232900000|2020-06-15 14:55:00|6455.5|6452.5|6443.8|6442|6455.7|6452.8|6443.3|6441|573
1592233200000|2020-06-15 15:00:00|6444|6442.2|6449.9|6446.9|6450|6447.8|6442.6|6440.4|527
1592233500000|2020-06-15 15:05:00|6450|6447|6446.9|6443.9|6451.3|6449.1|6445.3|6442.6|437
1592233800000|2020-06-15 15:10:00|6446.8|6443.8|6442|6440.2|6448.7|6446.4|6441.3|6439|488
1592234100000|2020-06-15 15:15:00|6441.5|6439.7|6437.7|6434.7|6442.3|6439.7|6435.4|6432.9|535
1592234400000|2020-06-15 15:20:00|6437.8|6434.8|6437.7|6434.7|6438.4|6436.1|6432|6429.7|543
1592234700000|2020-06-15 15:25:00|6437.8|6434.8|6431|6429.2|6440|6437.6|6430.8|6428.5|531
1592235000000|2020-06-15 15:30:00|6431.6|6428.6|6433.3|6431.5|6436.5|6434.2|6430.4|6427.9|551
1592235300000|2020-06-15 15:35:00|6434|6431|6438.1|6435.1|6439.7|6437.3|6432.6|6430|460
1592235600000|2020-06-15 15:40:00|6437.6|6435.8|6429.8|6426.8|6439.2|6437.2|6429.8|6426.8|438
1592235900000|2020-06-15 15:45:00|6430|6427|6432|6429|6432|6429.1|6427|6424.5|416
1592236200000|2020-06-15 15:50:00|6432.1|6429.1|6428.7|6426.9|6434.9|6431.9|6428.1|6425.7|425
1592236500000|2020-06-15 15:55:00|6428.4|6426.6|6436|6433|6437.3|6434.3|6428.4|6425.9|450
1592236800000|2020-06-15 16:00:00|6435.8|6432.8|6443.9|6440.9|6444.6|6441.8|6434.7|6431.7|468
1592237100000|2020-06-15 16:05:00|6443.8|6440.8|6445.3|6442.3|6446.2|6443.3|6442|6439.6|421
1592237400000|2020-06-15 16:10:00|6445.7|6442.7|6446|6444.2|6448.4|6446.1|6443.4|6440.9|426
1592237700000|2020-06-15 16:15:00|6446.1|6444.3|6450.3|6447.3|6452|6449.3|6444.6|6442|408
1592238000000|2020-06-15 16:20:00|6450.2|6447.2|6447.8|6446|6450.4|6448.3|6445.4|6443|409
1592238300000|2020-06-15 16:25:00|6448|6446.2|6448.2|6446.4|6451.8|6449.3|6447.5|6444.8|361
1592238600000|2020-06-15 16:30:00|6448.6|6445.6|6444.9|6441.9|6448.8|6446.4|6443.8|6440.9|381
1592238900000|2020-06-15 16:35:00|6445|6442|6444.7|6441.7|6447.6|6444.6|6443.6|6440.6|362
1592239200000|2020-06-15 16:40:00|6444.6|6441.6|6447.5|6444.5|6448.1|6445.7|6442.7|6439.7|293
1592239500000|2020-06-15 16:45:00|6447.8|6444.8|6450.6|6447.6|6451.1|6448.7|6446.1|6443.2|294
1592239800000|2020-06-15 16:50:00|6450.7|6447.7|6452.1|6449.1|6452.3|6449.9|6447.8|6444.8|411
1592240100000|2020-06-15 16:55:00|6452|6449|6454.2|6451.2|6454.8|6451.8|6449.4|6447.4|371
1592240400000|2020-06-15 17:00:00|6454.5|6451.5|6453|6450|6455.3|6452.6|6452.4|6449.8|304
1592240700000|2020-06-15 17:05:00|6453.1|6450.1|6452.8|6449.8|6453.1|6450.1|6451.1|6448.3|218
1592241000000|2020-06-15 17:10:00|6452.7|6449.7|6455.4|6452.4|6457.3|6454.4|6452.3|6449.7|301
1592241300000|2020-06-15 17:15:00|6455.6|6452.6|6453.8|6450.8|6458.2|6455.9|6452.6|6450.1|314
1592241600000|2020-06-15 17:20:00|6453.1|6451.3|6452.5|6449.5|6455.8|6453.3|6451.2|6449.4|305
1592241900000|2020-06-15 17:25:00|6452.4|6449.4|6453.9|6450.9|6456.3|6453.8|6452.1|6449.4|331
1592242200000|2020-06-15 17:30:00|6453.2|6451.4|6454.5|6451.5|6455.1|6452.5|6451|6448.6|333
1592242500000|2020-06-15 17:35:00|6454.4|6451.4|6456.1|6454.3|6457.9|6455.3|6453.3|6450.8|360
1592242800000|2020-06-15 17:40:00|6456.7|6453.7|6454.3|6451.3|6456.8|6454.3|6453.2|6450.7|295
1592243100000|2020-06-15 17:45:00|6454|6451|6453.8|6450.8|6455.4|6453.1|6452.7|6450.2|206
1592243400000|2020-06-15 17:50:00|6453.7|6450.7|6460.8|6457.8|6463.7|6460.7|6453.5|6450.6|362
1592243700000|2020-06-15 17:55:00|6460.9|6457.9|6458.6|6455.6|6462.8|6459.8|6457.7|6454.8|380
1592244000000|2020-06-15 18:00:00|6458.7|6455.7|6477.1|6474.1|6478.8|6475.8|6458.4|6455.6|629
1592244300000|2020-06-15 18:05:00|6476.9|6473.9|6474.1|6471.1|6479.9|6476.9|6472.8|6469.8|562
1592244600000|2020-06-15 18:10:00|6474|6471|6478.8|6475.8|6481.2|6478.2|6471.4|6468.9|503
1592244900000|2020-06-15 18:15:00|6478.7|6475.7|6479.8|6476.8|6484.4|6481.7|6478.4|6475.7|517
1592245200000|2020-06-15 18:20:00|6479.6|6476.6|6479.8|6476.8|6482|6479.3|6475.9|6472.9|491
1592245500000|2020-06-15 18:25:00|6480|6477|6479.8|6476.8|6483|6480.5|6478.5|6475.9|513
1592245800000|2020-06-15 18:30:00|6480.2|6477.2|6477|6474|6484.5|6482.1|6475.8|6473|521
1592246100000|2020-06-15 18:35:00|6477.3|6474.3|6479.6|6476.6|6481.2|6478.4|6477.3|6474.3|469
1592246400000|2020-06-15 18:40:00|6479.7|6476.7|6483.4|6480.4|6483.9|6481.5|6478.6|6475.6|505
1592246700000|2020-06-15 18:45:00|6483.9|6480.9|6481.2|6479.4|6485.9|6483.3|6480.9|6478.6|457
1592247000000|2020-06-15 18:50:00|6481.6|6478.6|6481.1|6478.1|6483.2|6480.5|6479.9|6477.6|433
1592247300000|2020-06-15 18:55:00|6481|6478|6479.4|6476.4|6482.4|6480.3|6478.6|6476.2|370
1592247600000|2020-06-15 19:00:00|6479.3|6476.3|6483.5|6481.7|6485.8|6483|6479.3|6476.3|469
1592247900000|2020-06-15 19:05:00|6483.1|6481.3|6480.1|6478.3|6484|6481.9|6479.2|6476.9|390
1592248200000|2020-06-15 19:10:00|6480.2|6478.4|6480|6478.2|6482.4|6480.1|6479|6476.8|344
1592248500000|2020-06-15 19:15:00|6480.8|6477.8|6478.1|6475.1|6481.4|6479.1|6477.2|6474.8|287
1592248800000|2020-06-15 19:20:00|6478.2|6475.2|6479.2|6477.4|6479.6|6477.4|6474.1|6471.7|389
1592249100000|2020-06-15 19:25:00|6479.3|6477.5|6472.8|6469.8|6481.9|6479.5|6472|6469|450
1592249400000|2020-06-15 19:30:00|6472.3|6469.3|6471.6|6469.8|6473|6470.3|6468.6|6466|444
1592249700000|2020-06-15 19:35:00|6471.5|6469.7|6473.9|6470.9|6475.9|6473.5|6469.6|6466.7|424
1592250000000|2020-06-15 19:40:00|6474|6471|6471.2|6468.2|6475|6472.2|6469.9|6467.6|450
1592250300000|2020-06-15 19:45:00|6470.2|6468.4|6473.4|6471.6|6476.2|6473.2|6470.2|6467.8|425
1592250600000|2020-06-15 19:50:00|6474|6471|6471.8|6468.8|6477.1|6474.5|6471.8|6468.8|417
1592250900000|2020-06-15 19:55:00|6471.9|6468.9|6474.4|6471.4|6474.5|6471.5|6470.3|6467.8|426
1592251200000|2020-06-15 20:00:00|6474.7|6471.7|6473.9|6470.9|6476.9|6474.5|6472.4|6470|255
1592251500000|2020-06-15 20:05:00|6474|6471|6472|6469|6474|6471.4|6470.6|6468.3|164
1592251800000|2020-06-15 20:10:00|6471.4|6469.6|6473.5|6470.5|6474|6471.4|6471.3|6468.7|235
1592252100000|2020-06-15 20:15:00|6473.6|6470.6|6472|6469|6473.6|6470.6|6471.3|6468.3|101
1592252400000|2020-06-15 20:20:00|6472.3|6469.3|6472.6|6469.6|6473.9|6471.2|6471.8|6469.3|115
1592252700000|2020-06-15 20:25:00|6472.7|6469.7|6472|6469|6472.8|6470.4|6470.4|6468|173
1592253000000|2020-06-15 20:30:00|6472.1|6469.1|6474.1|6471.1|6474.6|6472.5|6472|6469.1|151
1592253300000|2020-06-15 20:35:00|6473.3|6471.5|6475.5|6472.5|6475.8|6473.2|6473.3|6470.9|170
1592253600000|2020-06-15 20:40:00|6475.6|6472.6|6474.9|6471.9|6476.3|6473.8|6473.9|6471.7|138
1592253900000|2020-06-15 20:45:00|6474.8|6471.8|6475.2|6472.2|6475.7|6473.2|6473.9|6471.5|141
1592254200000|2020-06-15 20:50:00|6475.3|6472.3|6474.9|6471.9|6475.7|6472.9|6474.4|6471.7|114
1592254500000|2020-06-15 20:55:00|6474.8|6471.8|6475.3|6472.3|6476.1|6473.1|6474|6471|163
1592254800000|2020-06-15 21:00:00|6475.7|6472.7|6472.2|6468.2|6477|6473|6469.7|6465.7|106
1592255100000|2020-06-15 21:05:00|6472|6468|6473.4|6469.4|6474.6|6470.6|6471.2|6467.2|188
1592255400000|2020-06-15 21:10:00|6473.6|6469.6|6469.5|6466.5|6473.6|6469.6|6469.2|6465.7|82
1592255700000|2020-06-15 21:15:00|6469.6|6466.6|6464.8|6460.8|6470.1|6466.8|6464.7|6460.7|147
1592256000000|2020-06-15 21:20:00|6464.9|6460.9|6467.4|6463.8|6467.7|6464.1|6464.9|6460.9|194
1592256300000|2020-06-15 21:25:00|6467.6|6463.6|6471.3|6467.3|6478.1|6474.1|6467.3|6463.6|159
1592256600000|2020-06-15 21:30:00|6471.5|6467.5|6473.3|6469.3|6475.1|6471.1|6469.8|6465.8|197
1592256900000|2020-06-15 21:35:00|6473.4|6469.4|6472.2|6468.2|6473.6|6469.6|6470.5|6466.5|169
1592257200000|2020-06-15 21:40:00|6472.3|6468.3|6475.1|6471.7|6475.7|6472.2|6471.8|6467.8|302
1592257500000|2020-06-15 21:45:00|6474.6|6471.5|6475|6471.7|6475.8|6472.1|6474.5|6470.7|233
1592257800000|2020-06-15 21:50:00|6475.7|6471.8|6475.2|6471.3|6476.3|6472.6|6475|6471.1|245
1592258100000|2020-06-15 21:55:00|6475.3|6471.4|6476.6|6472.6|6476.7|6473.1|6475.3|6471.4|231
1592258400000|2020-06-15 22:00:00|6476.7|6472.7|6488.6|6485.6|6491|6488|6476|6472|446
1592258700000|2020-06-15 22:05:00|6488.7|6485.7|6492.3|6489.3|6492.5|6489.5|6486.7|6483.7|280
1592259000000|2020-06-15 22:10:00|6492.2|6489.2|6493.1|6490.1|6495.2|6492.2|6491.2|6488.2|316
1592259300000|2020-06-15 22:15:00|6493|6490|6492.3|6489.3|6495.1|6492.1|6490.3|6487.3|283
1592259600000|2020-06-15 22:20:00|6492.6|6489.6|6492.5|6489.5|6493.6|6490.6|6490.8|6487.8|185
1592259900000|2020-06-15 22:25:00|6492.8|6489.8|6494.5|6491.5|6495.3|6492.3|6491.9|6488.9|211
1592260200000|2020-06-15 22:30:00|6494.2|6491.2|6491|6488|6495.9|6492.9|6490.5|6487.5|258
1592260500000|2020-06-15 22:35:00|6491.1|6488.1|6490.1|6487.1|6491.3|6488.3|6488.9|6485.9|174
1592260800000|2020-06-15 22:40:00|6490.7|6487.7|6487.5|6484.5|6490.7|6487.7|6487.4|6484.4|161
1592261100000|2020-06-15 22:45:00|6487.6|6484.6|6490.6|6487.6|6492|6489|6487.1|6484.1|210
1592261400000|2020-06-15 22:50:00|6490.3|6487.3|6493.4|6490.4|6497.3|6494.3|6490.2|6487.2|282
1592261700000|2020-06-15 22:55:00|6493.8|6490.8|6495.3|6492.3|6497.9|6494.9|6493.3|6490.3|211
1592262000000|2020-06-15 23:00:00|6495|6492|6491.1|6488.1|6495|6492|6490|6487|237
1592262300000|2020-06-15 23:05:00|6491.2|6488.2|6489.1|6486.1|6493.2|6490.2|6487.9|6484.9|264
1592262600000|2020-06-15 23:10:00|6489.8|6486.8|6489|6486|6490.4|6487.4|6488|6485|170
1592262900000|2020-06-15 23:15:00|6488.9|6485.9|6490.3|6487.3|6491.5|6488.5|6488.9|6485.9|149
1592263200000|2020-06-15 23:20:00|6490.2|6487.2|6496.5|6494.7|6497.4|6495|6490.1|6487.1|245
1592263500000|2020-06-15 23:25:00|6496.6|6494.8|6497.1|6494.1|6497.1|6494.8|6493.4|6490.4|218
1592263800000|2020-06-15 23:30:00|6496.9|6493.9|6498.9|6495.9|6498.9|6495.9|6495.6|6492.6|195
1592264100000|2020-06-15 23:35:00|6498.7|6495.7|6500.2|6497.2|6501.2|6498.2|6497.4|6494.6|250
1592264400000|2020-06-15 23:40:00|6500.1|6497.1|6497.1|6494.1|6500.5|6497.5|6496|6493|244
1592264700000|2020-06-15 23:45:00|6497|6494|6494.9|6491.9|6498.3|6495.3|6494.5|6491.5|220
1592265000000|2020-06-15 23:50:00|6494.8|6491.8|6498|6495|6498.1|6495.1|6493.9|6490.9|178
1592265300000|2020-06-15 23:55:00|6498.1|6495.1|6501.8|6498.8|6502.3|6499.3|6497.2|6494.4|239
1592265600000|2020-06-16 00:00:00|6501.9|6498.9|6502.7|6499.7|6504.1|6501.1|6498.7|6496|357
1592265900000|2020-06-16 00:05:00|6503.1|6500.1|6495.6|6492.6|6504.1|6501.1|6495.6|6492.6|326
1592266200000|2020-06-16 00:10:00|6495.7|6492.7|6499.1|6496.1|6500|6497|6495.2|6492.2|365
1592266500000|2020-06-16 00:15:00|6499.2|6496.2|6497.8|6496|6499.3|6496.3|6495.6|6493.1|313
1592266800000|2020-06-16 00:20:00|6498.2|6495.2|6494.1|6492.3|6498.8|6496.6|6493.6|6491.5|333
1592267100000|2020-06-16 00:25:00|6494.8|6491.8|6493.3|6490.3|6496.3|6493.9|6492.6|6490.2|246
1592267400000|2020-06-16 00:30:00|6493.2|6490.2|6497.4|6494.4|6502.1|6499.7|6493.2|6490.2|349
1592267700000|2020-06-16 00:35:00|6497.5|6494.5|6493.4|6491.6|6498|6495|6493.4|6490.9|348
1592268000000|2020-06-16 00:40:00|6493.3|6491.5|6495|6492|6497|6494.1|6493.3|6491.1|263
1592268300000|2020-06-16 00:45:00|6494.9|6491.9|6492.8|6489.8|6496.3|6493.3|6491.2|6488.7|299
1592268600000|2020-06-16 00:50:00|6492.9|6489.9|6492.1|6489.1|6493.3|6490.7|6491|6488|244
1592268900000|2020-06-16 00:55:00|6492|6489|6492.1|6489.1|6493.1|6490.7|6489.2|6486.5|312
1592269200000|2020-06-16 01:00:00|6492.2|6489.2|6497.3|6494.3|6498.8|6495.8|6492.1|6489.1|308
1592269500000|2020-06-16 01:05:00|6497.2|6494.2|6495.5|6493.7|6498.2|6495.7|6494.4|6491.5|252
1592269800000|2020-06-16 01:10:00|6495.4|6493.6|6491.7|6488.7|6496.6|6493.9|6490.4|6487.4|293
1592270100000|2020-06-16 01:15:00|6491.9|6488.9|6486.2|6483.2|6492.5|6489.5|6483.4|6480.9|356
1592270400000|2020-06-16 01:20:00|6486.1|6483.1|6483.1|6481.3|6488|6485|6482.5|6480.1|248
1592270700000|2020-06-16 01:25:00|6483.3|6481.5|6484.4|6481.4|6485.7|6482.7|6480.5|6478|324
1592271000000|2020-06-16 01:30:00|6484.5|6481.5|6485.4|6482.4|6488.4|6485.4|6484|6481|295
1592271300000|2020-06-16 01:35:00|6485.2|6482.2|6480.2|6477.2|6486.5|6483.5|6479.8|6476.8|303
1592271600000|2020-06-16 01:40:00|6480.1|6477.1|6482.3|6479.3|6483.3|6480.8|6478.7|6475.7|285
1592271900000|2020-06-16 01:45:00|6482.5|6479.5|6483.2|6480.2|6485.2|6482.2|6480.9|6478.4|249
1592272200000|2020-06-16 01:50:00|6483.1|6480.1|6485.8|6482.8|6487|6484|6483.1|6480.1|222
1592272500000|2020-06-16 01:55:00|6485.7|6482.7|6483.1|6480.1|6485.7|6482.7|6482.9|6479.9|187
1592272800000|2020-06-16 02:00:00|6483.2|6480.2|6485.6|6482.6|6487.3|6484.3|6482.6|6479.9|224
1592273100000|2020-06-16 02:05:00|6485.7|6482.7|6487.1|6484.1|6487.5|6485.1|6484.3|6481.9|282
1592273400000|2020-06-16 02:10:00|6486.9|6483.9|6485.7|6482.7|6487.2|6485|6483.8|6480.9|244
1592273700000|2020-06-16 02:15:00|6485.5|6482.5|6487.2|6484.2|6487.5|6485.1|6485.5|6482.5|219
1592274000000|2020-06-16 02:20:00|6487.1|6484.1|6488.2|6485.2|6490.2|6487.9|6486.7|6483.8|263
1592274300000|2020-06-16 02:25:00|6488.3|6485.3|6486.1|6483.1|6488.3|6485.8|6483.6|6481|223
1592274600000|2020-06-16 02:30:00|6486.2|6483.2|6501.3|6498.3|6503.5|6500.5|6486.2|6483.2|537
1592274900000|2020-06-16 02:35:00|6501.8|6498.8|6502|6499|6508.3|6505.3|6500.6|6497.6|457
1592275200000|2020-06-16 02:40:00|6501.5|6498.5|6498|6495|6503.5|6500.5|6496.8|6493.8|368
1592275500000|2020-06-16 02:45:00|6498.5|6495.5|6502.2|6499.2|6504.7|6501.7|6497.3|6494.3|289
1592275800000|2020-06-16 02:50:00|6502.8|6499.8|6501.9|6498.9|6504.6|6501.6|6499.5|6496.5|345
1592276100000|2020-06-16 02:55:00|6501.8|6498.8|6505|6502|6506.9|6503.9|6497.7|6494.7|302
1592276400000|2020-06-16 03:00:00|6505.1|6502.1|6502|6499|6508|6505|6501.6|6498.6|347
1592276700000|2020-06-16 03:05:00|6501.9|6498.9|6500.1|6497.1|6506.2|6503.6|6499.8|6496.8|274
1592277000000|2020-06-16 03:10:00|6500|6497|6501.2|6498.2|6501.3|6498.4|6497.8|6495.2|257
1592277300000|2020-06-16 03:15:00|6501.3|6498.3|6501.3|6498.3|6501.4|6498.8|6499.3|6496.3|218
1592277600000|2020-06-16 03:20:00|6501.7|6498.7|6501.2|6498.2|6503.3|6500.7|6500.2|6497.2|291
1592277900000|2020-06-16 03:25:00|6500.8|6497.8|6501.8|6498.8|6504.2|6501.2|6500.8|6497.8|254
1592278200000|2020-06-16 03:30:00|6501.7|6498.7|6499|6496|6502.1|6499.1|6498.4|6495.4|292
1592278500000|2020-06-16 03:35:00|6499.1|6496.1|6500|6497|6501|6498|6498|6495.1|261
1592278800000|2020-06-16 03:40:00|6500.2|6497.2|6498.1|6495.1|6500.2|6497.8|6496.8|6494|192
1592279100000|2020-06-16 03:45:00|6498.2|6495.2|6498.3|6495.3|6501.4|6498.4|6497.6|6495|272
1592279400000|2020-06-16 03:50:00|6497.6|6495.8|6492|6489|6498.4|6496.1|6491.5|6489|307
1592279700000|2020-06-16 03:55:00|6491.4|6489.6|6490.1|6487.1|6494.2|6491.7|6487.6|6485.2|316
1592280000000|2020-06-16 04:00:00|6490.2|6487.2|6489.8|6486.8|6491.1|6488.6|6487.4|6485|293
1592280300000|2020-06-16 04:05:00|6489.9|6486.9|6489.2|6487.4|6490.9|6488.6|6488.3|6485.9|225
1592280600000|2020-06-16 04:10:00|6489.3|6487.5|6492.2|6490.4|6493|6490.6|6487.6|6485|266
1592280900000|2020-06-16 04:15:00|6492.1|6489.2|6490.1|6487.1|6493.2|6490.7|6488.1|6485.1|324
1592281200000|2020-06-16 04:20:00|6490|6487|6487.2|6484.2|6491.1|6489.1|6486|6483|262
1592281500000|2020-06-16 04:25:00|6487.1|6484.1|6489|6486|6489.3|6487.1|6486.7|6484|204
1592281800000|2020-06-16 04:30:00|6489.1|6486.1|6485.4|6483.6|6489.1|6486.1|6485.2|6483|202
1592282100000|2020-06-16 04:35:00|6485.5|6483.7|6483.9|6480.9|6486.8|6484.2|6483.7|6480.7|241
1592282400000|2020-06-16 04:40:00|6484.1|6481.1|6484.9|6481.9|6485.5|6483.1|6483.3|6480.8|246
1592282700000|2020-06-16 04:45:00|6484.8|6481.8|6486|6483|6486.1|6483.1|6482.4|6479.9|183
1592283000000|2020-06-16 04:50:00|6486.1|6483.1|6487|6484|6487.3|6485|6484.4|6482.2|200
1592283300000|2020-06-16 04:55:00|6487.1|6484.1|6485|6482|6487.6|6485.2|6484|6481.8|210
1592283600000|2020-06-16 05:00:00|6484.4|6482.6|6490.1|6487.1|6490.5|6487.7|6484.4|6482|269
1592283900000|2020-06-16 05:05:00|6490.2|6487.2|6489|6486|6490.3|6487.5|6487.1|6484.4|280
1592284200000|2020-06-16 05:10:00|6488.9|6485.9|6487.3|6484.3|6489.3|6486.3|6485.7|6483.2|171
1592284500000|2020-06-16 05:15:00|6486.8|6485|6487.5|6484.5|6488.5|6486|6485.5|6483|221
1592284800000|2020-06-16 05:20:00|6487.6|6484.6|6490.4|6487.4|6490.4|6487.7|6487.5|6484.5|202
1592285100000|2020-06-16 05:25:00|6490.3|6487.3|6488|6485|6490.4|6488|6487.3|6484.7|206
1592285400000|2020-06-16 05:30:00|6488.1|6485.1|6486.2|6483.2|6488.6|6486|6485|6482|251
1592285700000|2020-06-16 05:35:00|6486.1|6483.1|6486.5|6484.7|6487.3|6484.8|6485.5|6483|161
1592286000000|2020-06-16 05:40:00|6486.4|6484.6|6483.2|6480.2|6487.9|6485.3|6482.7|6480.2|278
1592286300000|2020-06-16 05:45:00|6483.1|6480.1|6482.1|6479.1|6483.4|6480.9|6478.8|6475.9|324
1592286600000|2020-06-16 05:50:00|6482|6479|6482.2|6479.2|6482.5|6480|6479.1|6476.1|253
1592286900000|2020-06-16 05:55:00|6482.1|6479.1|6477.4|6474.4|6482.5|6480.1|6477.2|6474.2|285
1592287200000|2020-06-16 06:00:00|6477.3|6474.3|6473.7|6471.9|6481.3|6478.3|6471.7|6468.7|397
1592287500000|2020-06-16 06:05:00|6474.5|6471.5|6472.8|6469.8|6477.2|6474.2|6472.3|6469.5|376
1592287800000|2020-06-16 06:10:00|6472.7|6469.7|6473.8|6470.8|6476|6473.4|6470.3|6467.9|429
1592288100000|2020-06-16 06:15:00|6473.4|6470.4|6477.5|6474.5|6477.5|6474.5|6471.6|6469.5|416
1592288400000|2020-06-16 06:20:00|6477.4|6474.4|6479.2|6476.2|6479.6|6477.2|6475.7|6473.2|351
1592288700000|2020-06-16 06:25:00|6479.5|6476.5|6472.8|6471|6480.1|6477.1|6472.8|6471|314
1592289000000|2020-06-16 06:30:00|6472.7|6470.9|6475.6|6472.6|6476.7|6474.5|6470.8|6468.3|345
1592289300000|2020-06-16 06:35:00|6475.3|6472.3|6456.5|6453.5|6475.4|6472.4|6454.4|6451.4|531
1592289600000|2020-06-16 06:40:00|6456.4|6453.4|6465.8|6464|6466.7|6464|6456|6453.4|557
1592289900000|2020-06-16 06:45:00|6465.9|6464.1|6468.6|6465.6|6470.8|6468.4|6464.4|6462.3|479
1592290200000|2020-06-16 06:50:00|6467.8|6464.8|6464.8|6461.8|6470.3|6467.5|6461.9|6459.2|440
1592290500000|2020-06-16 06:55:00|6464.5|6462.7|6470.9|6467.9|6471.1|6468.5|6462.1|6459.5|468
1592290800000|2020-06-16 07:00:00|6471|6468|6462.9|6461.1|6471.6|6469.4|6461.6|6459|598
1592291100000|2020-06-16 07:05:00|6462.8|6461|6468.1|6466.3|6471.1|6469|6461.3|6458.7|552
1592291400000|2020-06-16 07:10:00|6468.5|6466.7|6465.5|6462.5|6471.7|6469.3|6464.7|6462.4|454
1592291700000|2020-06-16 07:15:00|6465.4|6462.4|6457.9|6456.1|6465.4|6462.5|6452.9|6450.4|501
1592292000000|2020-06-16 07:20:00|6458|6456.2|6461.4|6458.4|6462.8|6460.7|6456.2|6454.2|509
1592292300000|2020-06-16 07:25:00|6461.5|6458.5|6458.4|6456.6|6461.5|6458.9|6455.1|6452.2|453
1592292600000|2020-06-16 07:30:00|6458.5|6455.5|6458.6|6455.6|6459.7|6457.4|6448.9|6446.6|540
1592292900000|2020-06-16 07:35:00|6458.4|6455.4|6455.9|6452.9|6460.6|6457.8|6454.9|6452.5|485
1592293200000|2020-06-16 07:40:00|6455.8|6452.8|6455.5|6452.5|6457.8|6455.3|6453|6450|433
1592293500000|2020-06-16 07:45:00|6455.8|6452.8|6453.8|6452|6456.1|6453.9|6450.1|6447.8|448
1592293800000|2020-06-16 07:50:00|6454.6|6451.6|6448.9|6445.9|6454.9|6452.6|6448.4|6445.9|491
1592294100000|2020-06-16 07:55:00|6448.3|6446.5|6446.1|6444.3|6451|6448.8|6443.7|6441.1|515
1592294400000|2020-06-16 08:00:00|6447.1|6444.1|6442.9|6441.1|6447.1|6444.2|6436.9|6434.6|480
1592294700000|2020-06-16 08:05:00|6443|6441.2|6442.5|6439.5|6444.2|6441.9|6437|6435.2|505
1592295000000|2020-06-16 08:10:00|6442.6|6439.6|6445|6442|6445.5|6443|6440.8|6438.5|493
1592295300000|2020-06-16 08:15:00|6445.1|6442.1|6446|6444.2|6448.2|6445.9|6443.3|6441.3|455
1592295600000|2020-06-16 08:20:00|6446.1|6444.3|6445.6|6443.8|6450.5|6448.2|6441.8|6439.9|468
1592295900000|2020-06-16 08:25:00|6446.2|6443.2|6449|6447.2|6454.1|6452.3|6445.3|6443.1|449
1592296200000|2020-06-16 08:30:00|6449.1|6447.3|6455|6453.2|6455.7|6453.5|6447.5|6445.2|409
1592296500000|2020-06-16 08:35:00|6455.1|6453.3|6455|6453.2|6457.7|6455.5|6451.9|6450.1|450
1592296800000|2020-06-16 08:40:00|6455.3|6453.5|6459.2|6457.4|6460.6|6458.4|6455.2|6453.4|367
1592297100000|2020-06-16 08:45:00|6459.3|6457.5|6459.4|6457.6|6460.7|6458.8|6457.2|6455.4|366
1592297400000|2020-06-16 08:50:00|6460.3|6457.3|6464.9|6463.1|6466.1|6464.3|6458.9|6456.5|410
1592297700000|2020-06-16 08:55:00|6465.1|6463.3|6464|6461|6467.1|6464.7|6463.7|6460.9|329
1592298000000|2020-06-16 09:00:00|6464.5|6461.5|6464.9|6463.1|6466.2|6463.5|6462.5|6460.5|313
1592298300000|2020-06-16 09:05:00|6465|6463.2|6468.5|6466.7|6469.3|6466.8|6464|6461.7|332
1592298600000|2020-06-16 09:10:00|6468.4|6466.6|6463.4|6461.6|6468.4|6466.6|6462.7|6460.3|398
1592298900000|2020-06-16 09:15:00|6463.5|6461.7|6463|6461.2|6465.8|6463.4|6462.9|6460.5|387
1592299200000|2020-06-16 09:20:00|6463.6|6460.6|6460.7|6457.7|6465.5|6463.1|6458.1|6455.7|347
1592299500000|2020-06-16 09:25:00|6460.1|6458.3|6459.8|6458|6462.6|6460.6|6458.8|6456.6|330
1592299800000|2020-06-16 09:30:00|6459.1|6457.3|6461.3|6459.5|6462.8|6460.7|6459.1|6457.3|362
1592300100000|2020-06-16 09:35:00|6461.5|6459.7|6459.2|6457.4|6463.8|6461.6|6458.4|6456.1|349
1592300400000|2020-06-16 09:40:00|6459.4|6457.6|6465.4|6463.6|6466.2|6464.1|6459.2|6457.4|348
1592300700000|2020-06-16 09:45:00|6465.1|6463.3|6472.7|6469.7|6472.8|6470.4|6462.3|6460.5|397
1592301000000|2020-06-16 09:50:00|6472.8|6469.8|6473.9|6472.1|6474.7|6472.3|6471.1|6468.6|348
1592301300000|2020-06-16 09:55:00|6474|6472.2|6473.2|6470.2|6474.6|6472.2|6470.9|6468.4|345
1592301600000|2020-06-16 10:00:00|6473.3|6470.3|6467|6465.2|6473.5|6470.9|6465.2|6462.9|434
1592301900000|2020-06-16 10:05:00|6467.1|6465.3|6468.4|6465.4|6468.8|6466.4|6465.1|6462.8|349
1592302200000|2020-06-16 10:10:00|6468.3|6465.3|6466.6|6464.8|6469.6|6467.4|6462.9|6460.5|327
1592302500000|2020-06-16 10:15:00|6467.4|6464.4|6467.2|6464.2|6468.5|6466.1|6464.6|6461.6|324
1592302800000|2020-06-16 10:20:00|6466.9|6465.1|6468.1|6466.3|6469.7|6466.8|6465.2|6462.8|307
1592303100000|2020-06-16 10:25:00|6467.9|6466.1|6473.2|6470.2|6473.8|6471.4|6467.4|6464.7|325
1592303400000|2020-06-16 10:30:00|6473.4|6470.4|6472.5|6469.5|6474.5|6472.1|6471.2|6468.7|386
1592303700000|2020-06-16 10:35:00|6472.4|6469.4|6465.7|6463.9|6473.9|6470.9|6465.4|6462.6|329
1592304000000|2020-06-16 10:40:00|6465.6|6463.8|6462.3|6460.5|6466.9|6464.3|6460.9|6458.5|306
1592304300000|2020-06-16 10:45:00|6462.1|6460.3|6463.7|6460.7|6464.3|6461.9|6460.8|6458.5|341
1592304600000|2020-06-16 10:50:00|6463.6|6460.6|6466.2|6464.4|6466.9|6464.5|6461|6458.6|364
1592304900000|2020-06-16 10:55:00|6466.1|6464.3|6472.8|6469.8|6473.1|6471.3|6465.3|6462.8|346
1592305200000|2020-06-16 11:00:00|6472.9|6469.9|6472.9|6469.9|6473.8|6471.3|6470.3|6467.5|306
1592305500000|2020-06-16 11:05:00|6472.8|6469.8|6470.7|6467.7|6473.5|6471|6470.2|6467.2|244
1592305800000|2020-06-16 11:10:00|6470.6|6467.6|6466.7|6463.7|6470.8|6468.2|6466.6|6463.6|321
1592306100000|2020-06-16 11:15:00|6466.8|6463.8|6467|6464|6467.8|6465.2|6463.5|6461.1|310
1592306400000|2020-06-16 11:20:00|6466.9|6463.9|6467.1|6464.1|6468.8|6466.4|6463.2|6460.8|307
1592306700000|2020-06-16 11:25:00|6466.9|6463.9|6467.7|6464.7|6468.5|6466.1|6465|6462.3|264
1592307000000|2020-06-16 11:30:00|6467.8|6464.8|6464.9|6461.9|6468.4|6465.4|6463.2|6460.4|285
1592307300000|2020-06-16 11:35:00|6464.3|6462.5|6462|6460.2|6464.9|6462.6|6461.2|6458.7|323
1592307600000|2020-06-16 11:40:00|6462.1|6460.3|6459.9|6458.1|6463.3|6461.5|6458.9|6456.4|303
1592307900000|2020-06-16 11:45:00|6460|6458.2|6461.5|6458.5|6462.8|6460.3|6459.2|6456.9|314
1592308200000|2020-06-16 11:50:00|6460.8|6459|6463.6|6460.6|6464.6|6462|6460.6|6458.4|292
1592308500000|2020-06-16 11:55:00|6463.7|6460.7|6464.6|6461.6|6465.5|6463.1|6462.1|6459.1|292
1592308800000|2020-06-16 12:00:00|6464.7|6461.7|6464.6|6461.6|6466.6|6464.1|6461.7|6459.4|346
1592309100000|2020-06-16 12:05:00|6464.2|6461.2|6466.7|6463.7|6466.8|6464.4|6463.1|6460.5|301
1592309400000|2020-06-16 12:10:00|6466.6|6463.6|6472.8|6469.8|6472.9|6470.3|6464.2|6461.8|283
1592309700000|2020-06-16 12:15:00|6472.7|6469.7|6473.7|6470.7|6476.7|6473.7|6471.9|6469.6|355
1592310000000|2020-06-16 12:20:00|6473.8|6470.8|6473.8|6470.8|6476.5|6474.2|6472.8|6470.4|384
1592310300000|2020-06-16 12:25:00|6473.6|6470.6|6476.6|6472.6|6481.7|6478.7|6472.9|6470.6|344
1592310600000|2020-06-16 12:30:00|6476.5|6472.5|6482.6|6479.6|6483.3|6480.3|6474.1|6471.6|528
1592310900000|2020-06-16 12:35:00|6481.8|6478.8|6487.6|6484.6|6490.3|6487.5|6480.8|6478.2|575
1592311200000|2020-06-16 12:40:00|6487.5|6484.5|6490.3|6487.3|6493.5|6491.4|6486.1|6483.9|577
1592311500000|2020-06-16 12:45:00|6489.5|6487.7|6486.3|6483.3|6489.8|6487.9|6483.5|6480.9|537
1592311800000|2020-06-16 12:50:00|6486|6484.2|6485.7|6482.7|6490.1|6487.6|6485|6482.7|486
1592312100000|2020-06-16 12:55:00|6485.5|6482.5|6487.8|6484.8|6493.8|6491.2|6485.4|6482.5|494
1592312400000|2020-06-16 13:00:00|6487.3|6485.5|6476.9|6475.1|6489|6486.4|6476.8|6474.3|597
1592312700000|2020-06-16 13:05:00|6477|6475.2|6472.5|6469.5|6477.8|6475.6|6472.1|6469.5|478
1592313000000|2020-06-16 13:10:00|6472.4|6469.4|6464.6|6461.6|6472.9|6470.5|6463.5|6460.5|480
1592313300000|2020-06-16 13:15:00|6464.5|6461.5|6467.4|6465.6|6469.5|6467.3|6462.5|6459.5|545
1592313600000|2020-06-16 13:20:00|6467.3|6465.5|6468.1|6466.3|6469.7|6467.2|6465.2|6462.9|452
1592313900000|2020-06-16 13:25:00|6468|6466.2|6467.2|6465.4|6468|6466.2|6462.9|6460.3|444
1592314200000|2020-06-16 13:30:00|6467|6465.2|6466.8|6463.8|6469.7|6467.3|6465.1|6462.7|371
1592314500000|2020-06-16 13:35:00|6466.2|6464.4|6465.4|6463.6|6468.7|6466.4|6462|6459.9|343
1592314800000|2020-06-16 13:40:00|6465.5|6463.7|6471.4|6469.6|6472.9|6470.5|6464.5|6461.9|341
1592315100000|2020-06-16 13:45:00|6471.3|6469.5|6474.4|6472.6|6477.7|6475.6|6471.3|6469.5|331
1592315400000|2020-06-16 13:50:00|6474.8|6471.8|6474.7|6471.7|6475.2|6473.2|6469.3|6467.1|357
1592315700000|2020-06-16 13:55:00|6474|6472.2|6481|6478|6482|6479.5|6474|6472.2|337
1592316000000|2020-06-16 14:00:00|6481.3|6478.3|6480.6|6477.6|6481.7|6478.7|6476.9|6473.9|341
1592316300000|2020-06-16 14:05:00|6480.5|6477.5|6477|6475.2|6484.9|6482.3|6476.3|6474.2|571
1592316600000|2020-06-16 14:10:00|6477.1|6475.3|6478|6475|6479|6476.6|6475|6472.2|510
1592316900000|2020-06-16 14:15:00|6478.1|6475.1|6466.4|6464.6|6479.9|6477.5|6466.2|6463.8|544
1592317200000|2020-06-16 14:20:00|6467|6464|6465.9|6464.1|6467|6464.9|6462.1|6459.3|562
1592317500000|2020-06-16 14:25:00|6465.7|6463.9|6471.9|6468.9|6473.8|6471.6|6464.8|6463|504
1592317800000|2020-06-16 14:30:00|6472.1|6469.1|6468.1|6466.3|6473.1|6470.6|6464.8|6462.8|458
1592318100000|2020-06-16 14:35:00|6468.5|6465.5|6453.6|6450.6|6469|6466.4|6450.5|6447.5|603
1592318400000|2020-06-16 14:40:00|6452.9|6449.9|6440.7|6438.9|6453|6450.6|6436.4|6433.4|670
1592318700000|2020-06-16 14:45:00|6441.3|6438.3|6441.9|6440.1|6443.9|6442|6432.3|6429.3|661
1592319000000|2020-06-16 14:50:00|6442|6439|6423.5|6420.5|6444.6|6441.9|6414.6|6411.6|671
1592319300000|2020-06-16 14:55:00|6422.5|6419.5|6419.4|6416.4|6430.4|6427.4|6414.7|6411.7|698
1592319600000|2020-06-16 15:00:00|6419|6416|6429.9|6426.9|6429.9|6426.9|6414|6411|709
1592319900000|2020-06-16 15:05:00|6430.4|6427.4|6431.4|6428.4|6435.1|6432.1|6424|6421|680
1592320200000|2020-06-16 15:10:00|6431.7|6428.7|6431.6|6428.6|6436|6433|6424.7|6421.7|637
1592320500000|2020-06-16 15:15:00|6432.1|6429.1|6434.4|6431.4|6440.4|6437.4|6431.5|6428.5|619
1592320800000|2020-06-16 15:20:00|6434.7|6431.7|6438.5|6435.5|6442.2|6439.2|6431.1|6428.1|584
1592321100000|2020-06-16 15:25:00|6438.6|6435.6|6443.9|6440.9|6443.9|6440.9|6436.2|6433.2|539
1592321400000|2020-06-16 15:30:00|6443.7|6440.7|6447.9|6444.9|6449.8|6446.8|6439.1|6436.1|497
1592321700000|2020-06-16 15:35:00|6448|6445|6443.6|6440.6|6448.8|6445.8|6441.2|6438.2|521
1592322000000|2020-06-16 15:40:00|6443.7|6440.7|6444.8|6441.8|6445.6|6442.6|6441.4|6438.4|480
1592322300000|2020-06-16 15:45:00|6445.1|6442.1|6451.7|6448.7|6453.3|6450.3|6443.2|6440.2|468
1592322600000|2020-06-16 15:50:00|6451.8|6448.8|6448|6446.2|6454.6|6451.6|6447.1|6444.4|447
1592322900000|2020-06-16 15:55:00|6448.2|6446.4|6450.2|6448.4|6451.4|6449.4|6446.1|6443.7|416
1592323200000|2020-06-16 16:00:00|6451.5|6448.5|6449.7|6446.7|6453.5|6450.5|6445.2|6442.7|456
1592323500000|2020-06-16 16:05:00|6450.2|6447.2|6448.9|6445.9|6450.6|6447.7|6445|6442.6|437
1592323800000|2020-06-16 16:10:00|6448.8|6445.8|6451.5|6448.5|6451.8|6449.7|6446.7|6443.7|418
1592324100000|2020-06-16 16:15:00|6451.6|6448.6|6450.9|6449.1|6452.5|6450.2|6449.4|6446.4|362
1592324400000|2020-06-16 16:20:00|6451.6|6448.6|6456.4|6454.6|6456.9|6454.6|6451.6|6448.6|374
1592324700000|2020-06-16 16:25:00|6456.3|6454.5|6454|6452.2|6458.7|6456.3|6453.9|6451.5|363
1592325000000|2020-06-16 16:30:00|6454.1|6452.3|6457.9|6454.9|6458|6455.5|6453|6450.5|357
1592325300000|2020-06-16 16:35:00|6457.5|6455.7|6460.1|6457.1|6462.6|6459.7|6456.2|6453.8|450
1592325600000|2020-06-16 16:40:00|6460.7|6457.7|6459.7|6456.7|6461.6|6459.2|6457.9|6455.7|354
1592325900000|2020-06-16 16:45:00|6459.8|6456.8|6458.2|6455.2|6460.7|6458.2|6457.6|6455.2|301
1592326200000|2020-06-16 16:50:00|6458.3|6455.3|6458.3|6456.5|6459.8|6457.4|6457.1|6454.7|277
1592326500000|2020-06-16 16:55:00|6458.4|6456.6|6458.1|6455.1|6459.8|6457.4|6456.6|6453.6|332
1592326800000|2020-06-16 17:00:00|6458.2|6455.2|6454.5|6451.5|6458.9|6456.2|6453.9|6451.2|299
1592327100000|2020-06-16 17:05:00|6453.9|6450.9|6454.5|6451.5|6455.7|6453.2|6452.8|6450.4|298
1592327400000|2020-06-16 17:10:00|6454.4|6451.4|6453.6|6450.6|6456.6|6454|6452.5|6449.6|279
1592327700000|2020-06-16 17:15:00|6453.8|6450.8|6455.5|6452.5|6456.5|6453.7|6453.5|6450.5|274
1592328000000|2020-06-16 17:20:00|6455.4|6452.4|6454.5|6451.5|6455.5|6452.5|6451.9|6449.2|317
1592328300000|2020-06-16 17:25:00|6454.6|6451.6|6454|6451|6455.5|6452.9|6453.4|6450.4|285
1592328600000|2020-06-16 17:30:00|6454.1|6451.1|6454.4|6451.4|6455|6452.2|6452.6|6450.3|236
1592328900000|2020-06-16 17:35:00|6454.3|6451.3|6448.3|6445.3|6454.3|6451.4|6447.6|6445.1|265
1592329200000|2020-06-16 17:40:00|6448.2|6445.2|6452.2|6449.2|6452.7|6449.7|6447.8|6445.2|226
1592329500000|2020-06-16 17:45:00|6452.4|6449.4|6450.6|6447.6|6452.9|6450.1|6450.1|6447.6|255
1592329800000|2020-06-16 17:50:00|6450.7|6447.7|6446.2|6444.4|6452|6450.2|6446|6443.8|304
1592330100000|2020-06-16 17:55:00|6446.1|6444.3|6447.9|6446.1|6448.1|6446.2|6444.9|6442.7|340
1592330400000|2020-06-16 18:00:00|6447.8|6446|6449.9|6448.1|6451.8|6449.7|6447.4|6445.6|315
1592330700000|2020-06-16 18:05:00|6449.8|6448|6451.1|6449.3|6451.5|6449.6|6448.8|6446.9|210
1592331000000|2020-06-16 18:10:00|6451.5|6449.7|6454.6|6451.6|6456.8|6455|6450.8|6449|248
1592331300000|2020-06-16 18:15:00|6454.7|6451.7|6453.7|6450.7|6456|6454.1|6452.7|6450.6|299
1592331600000|2020-06-16 18:20:00|6453.8|6450.8|6452.6|6449.6|6455.6|6452.6|6441.6|6438.6|442
1592331900000|2020-06-16 18:25:00|6452.5|6449.5|6451.4|6448.4|6454.7|6452.1|6449.6|6446.6|410
1592332200000|2020-06-16 18:30:00|6450.6|6448.8|6450.8|6449|6455.5|6452.8|6450.6|6448|435
1592332500000|2020-06-16 18:35:00|6450.9|6449.1|6451.5|6448.5|6453.2|6451|6450.4|6447.4|357
1592332800000|2020-06-16 18:40:00|6451.6|6448.6|6450.5|6447.5|6452.6|6450.8|6449.7|6447.4|296
1592333100000|2020-06-16 18:45:00|6450.6|6447.6|6451|6449.2|6451.5|6449.3|6447.9|6445.5|268
1592333400000|2020-06-16 18:50:00|6451.1|6449.3|6448.1|6446.3|6451.1|6449.3|6447.1|6445.3|238
1592333700000|2020-06-16 18:55:00|6448.2|6446.4|6449|6446|6449.6|6447.8|6445.9|6444.1|262
1592334000000|2020-06-16 19:00:00|6449.2|6446.2|6452.6|6450.8|6455.1|6452.1|6447.3|6444.3|286
1592334300000|2020-06-16 19:05:00|6452.7|6450.9|6448.3|6445.3|6454.4|6452|6447.5|6445.1|315
1592334600000|2020-06-16 19:10:00|6448.2|6445.2|6444.9|6441.9|6449.2|6446.7|6444.3|6441.7|303
1592334900000|2020-06-16 19:15:00|6444.6|6441.6|6440.2|6437.2|6444.6|6441.8|6439.5|6437|373
1592335200000|2020-06-16 19:20:00|6440.3|6437.3|6444.1|6441.1|6444.5|6441.8|6440.2|6437.2|247
1592335500000|2020-06-16 19:25:00|6444.2|6441.2|6446.6|6443.6|6447.4|6445.1|6444.2|6441.2|305
1592335800000|2020-06-16 19:30:00|6446.7|6443.7|6450.4|6448.6|6451.2|6448.8|6444|6441|309
1592336100000|2020-06-16 19:35:00|6450.5|6448.7|6448.1|6445.1|6450.7|6448.7|6446.5|6443.5|288
1592336400000|2020-06-16 19:40:00|6448.5|6445.5|6446.1|6443.1|6449.1|6446.8|6444.4|6441.9|290
1592336700000|2020-06-16 19:45:00|6445.5|6443.7|6446.4|6443.4|6449|6446.6|6444.2|6442|303
1592337000000|2020-06-16 19:50:00|6447|6444|6448.2|6445.2|6449.6|6447.7|6446.4|6443.4|353
1592337300000|2020-06-16 19:55:00|6448.1|6445.1|6454|6451|6454|6451.5|6446.4|6443.5|362
1592337600000|2020-06-16 20:00:00|6454.1|6451.1|6450.5|6447.5|6454.2|6451.2|6449.7|6447.2|227
1592337900000|2020-06-16 20:05:00|6450.4|6447.4|6451.5|6449.7|6451.7|6449.8|6449.5|6447|181
1592338200000|2020-06-16 20:10:00|6451.6|6449.8|6454.9|6451.9|6455.6|6452.8|6451.5|6449.1|154
1592338500000|2020-06-16 20:15:00|6454.8|6451.8|6452.3|6449.3|6454.9|6451.9|6452.1|6449.1|92
1592338800000|2020-06-16 20:20:00|6452.6|6449.6|6454.1|6451.1|6454.3|6451.7|6452|6449|125
1592339100000|2020-06-16 20:25:00|6454.2|6451.2|6452.4|6449.4|6454.2|6451.8|6451.8|6449.1|113
1592339400000|2020-06-16 20:30:00|6452.5|6449.5|6455|6452|6455.2|6452.3|6452.1|6449.1|123
1592339700000|2020-06-16 20:35:00|6454.9|6451.9|6454.5|6451.5|6455.4|6452.7|6453.4|6451|117
1592340000000|2020-06-16 20:40:00|6454.4|6451.4|6455.2|6452.2|6456.1|6453.7|6453.3|6450.7|139
1592340300000|2020-06-16 20:45:00|6455.1|6452.1|6455.1|6452.1|6455.6|6453.1|6453.8|6451.2|135
1592340600000|2020-06-16 20:50:00|6455|6452|6455.4|6452.4|6456.2|6453.2|6455|6452|118
1592340900000|2020-06-16 20:55:00|6455.6|6452.6|6452.4|6449.4|6457.3|6454.3|6452.4|6449.3|198
1592341200000|2020-06-16 21:00:00|6456.6|6452.6|6455.9|6451.9|6459.3|6455.3|6455.5|6451.5|58
1592341500000|2020-06-16 21:05:00|6455.1|6451.1|6450|6446|6456.9|6452.9|6447.3|6443.3|121
1592341800000|2020-06-16 21:10:00|6450.3|6446.3|6445.2|6441.2|6450.5|6446.5|6442.3|6438.3|246
1592342100000|2020-06-16 21:15:00|6444.8|6440.8|6444|6440|6445.9|6441.9|6440.6|6436.6|283
1592342400000|2020-06-16 21:20:00|6444.1|6440.1|6450.1|6446.1|6450.1|6446.1|6443.8|6439.8|183
1592342700000|2020-06-16 21:25:00|6450.2|6446.2|6448.6|6444.6|6452.6|6448.6|6447.7|6443.7|193
1592343000000|2020-06-16 21:30:00|6448.7|6444.7|6450|6446|6450.7|6446.7|6448.3|6444.3|175
1592343300000|2020-06-16 21:35:00|6449.9|6445.9|6444.8|6441.4|6450|6446|6444.2|6441.2|179
1592343600000|2020-06-16 21:40:00|6444.6|6441.5|6443.7|6439.7|6444.6|6441.6|6443.5|6439.5|125
1592343900000|2020-06-16 21:45:00|6443.6|6439.6|6443.7|6439.7|6444|6440.2|6443.5|6439.5|98
1592344200000|2020-06-16 21:50:00|6443.9|6439.9|6444.6|6440.6|6444.8|6440.8|6443.5|6439.5|104
1592344500000|2020-06-16 21:55:00|6444.5|6440.5|6447.1|6443.1|6447.1|6443.1|6444.4|6440.4|109
1592344800000|2020-06-16 22:00:00|6446.8|6442.8|6448.5|6444.5|6448.9|6444.9|6445.9|6441.9|192
1592345100000|2020-06-16 22:05:00|6448.7|6444.7|6445.6|6441.6|6448.8|6444.8|6445.4|6441.4|243
1592345400000|2020-06-16 22:10:00|6445.7|6441.7|6443.1|6439.1|6446.9|6443.4|6442.1|6438.1|332
1592345700000|2020-06-16 22:15:00|6443.3|6439.3|6441.2|6438.2|6443.9|6440.9|6439.8|6436.8|251
1592346000000|2020-06-16 22:20:00|6441.1|6438.1|6442|6439|6443.2|6440.2|6439.9|6436.9|241
1592346300000|2020-06-16 22:25:00|6442.1|6439.1|6444.8|6441.8|6447|6444|6441.7|6438.7|229
1592346600000|2020-06-16 22:30:00|6444.7|6441.7|6445.4|6442.4|6446.2|6443.2|6443|6440|142
1592346900000|2020-06-16 22:35:00|6445.3|6442.3|6444|6441|6446.2|6443.2|6443.9|6440.9|141
1592347200000|2020-06-16 22:40:00|6443.9|6440.9|6444.4|6441.4|6445.4|6442.4|6443.8|6440.8|127
1592347500000|2020-06-16 22:45:00|6444.6|6441.6|6446.4|6443.4|6447|6444|6444.6|6441.6|110
1592347800000|2020-06-16 22:50:00|6446.5|6443.5|6449.5|6446.5|6449.6|6446.6|6446.3|6443.3|134
1592348100000|2020-06-16 22:55:00|6449.6|6446.6|6451|6448|6451.2|6448.2|6449.1|6446.1|179
1592348400000|2020-06-16 23:00:00|6451.1|6448.1|6452.2|6449.2|6453.4|6450.4|6449.9|6446.9|216
1592348700000|2020-06-16 23:05:00|6452.1|6449.1|6452.1|6449.1|6452.2|6449.2|6450.4|6447.4|157
1592349000000|2020-06-16 23:10:00|6452|6449|6451.7|6448.7|6453.1|6450.1|6450.7|6447.7|205
1592349300000|2020-06-16 23:15:00|6451.6|6448.6|6453|6450|6453.1|6450.1|6450.8|6447.8|98
1592349600000|2020-06-16 23:20:00|6453.1|6450.1|6456|6453|6456.2|6453.2|6452.8|6449.8|156
1592349900000|2020-06-16 23:25:00|6456.1|6453.1|6455.6|6452.6|6459.3|6456.3|6455.5|6452.5|175
1592350200000|2020-06-16 23:30:00|6455.7|6452.7|6457.2|6454.2|6457.7|6454.7|6455|6452|133
1592350500000|2020-06-16 23:35:00|6457.3|6454.3|6457.9|6454.9|6458.3|6455.3|6457.1|6454.1|118
1592350800000|2020-06-16 23:40:00|6457.8|6454.8|6457.3|6454.3|6460|6457|6457|6454|219
1592351100000|2020-06-16 23:45:00|6457.4|6454.4|6457.9|6454.9|6458.2|6455.2|6456.1|6453.1|149
1592351400000|2020-06-16 23:50:00|6457.8|6454.8|6461.1|6458.1|6461.5|6458.5|6457.8|6454.8|149
1592351700000|2020-06-16 23:55:00|6461.2|6458.2|6460|6457|6463|6460|6459.7|6456.8|282
1592352000000|2020-06-17 00:00:00|6460.1|6457.1|6456.6|6453.6|6461.4|6458.9|6455.5|6452.6|391
1592352300000|2020-06-17 00:05:00|6457|6454|6460.5|6457.5|6460.8|6458.5|6456.2|6453.9|314
1592352600000|2020-06-17 00:10:00|6460.6|6457.6|6452.8|6449.8|6460.6|6457.6|6446.9|6443.9|379
1592352900000|2020-06-17 00:15:00|6452.9|6449.9|6443.1|6440.1|6456|6453|6441.5|6438.5|384
1592353200000|2020-06-17 00:20:00|6443|6440|6441.7|6438.7|6443.3|6440.3|6436.9|6433.9|384
1592353500000|2020-06-17 00:25:00|6441.8|6438.8|6444.3|6441.3|6447.3|6444.3|6440|6437|369
1592353800000|2020-06-17 00:30:00|6444.9|6441.9|6448|6445|6448.1|6445.1|6440.1|6437.1|349
1592354100000|2020-06-17 00:35:00|6447.9|6444.9|6450.4|6447.4|6450.4|6447.4|6444|6441|340
1592354400000|2020-06-17 00:40:00|6450.7|6447.7|6452.3|6450.5|6455.5|6452.5|6448.3|6445.3|368
1592354700000|2020-06-17 00:45:00|6452.4|6450.6|6460.1|6457.1|6460.6|6457.6|6452.1|6449.1|309
1592355000000|2020-06-17 00:50:00|6460.4|6457.4|6452.5|6449.5|6460.9|6457.9|6451.7|6448.7|353
1592355300000|2020-06-17 00:55:00|6452.4|6449.4|6450|6447|6455.1|6452.1|6449.5|6446.8|307
1592355600000|2020-06-17 01:00:00|6450.1|6447.1|6451.5|6448.5|6455.8|6453.4|6449.9|6446.9|352
1592355900000|2020-06-17 01:05:00|6451.6|6448.6|6450.3|6447.3|6452.4|6449.6|6448.4|6445.4|253
1592356200000|2020-06-17 01:10:00|6450.5|6447.5|6448.1|6445.1|6453.4|6450.4|6448|6445|256
1592356500000|2020-06-17 01:15:00|6447.4|6444.4|6446.9|6443.9|6447.6|6444.6|6443.9|6440.9|361
1592356800000|2020-06-17 01:20:00|6446.8|6443.8|6448.1|6445.1|6449.1|6446.1|6445.1|6442.1|281
1592357100000|2020-06-17 01:25:00|6448|6445|6440.7|6438.9|6450.7|6447.7|6440.6|6438.4|345
1592357400000|2020-06-17 01:30:00|6440.8|6439|6439.9|6436.9|6443|6440|6436.8|6434|363
1592357700000|2020-06-17 01:35:00|6439.3|6436.3|6443.3|6440.3|6444.2|6441.2|6438.9|6435.9|301
1592358000000|2020-06-17 01:40:00|6443.7|6440.7|6447.8|6444.8|6447.9|6444.9|6441.5|6438.5|326
1592358300000|2020-06-17 01:45:00|6448|6445|6448.7|6445.7|6451.4|6448.6|6447.4|6444.5|331
1592358600000|2020-06-17 01:50:00|6448.8|6445.8|6448.4|6445.4|6449.8|6446.8|6444.8|6441.8|354
1592358900000|2020-06-17 01:55:00|6447.8|6446|6444.3|6441.3|6449|6446|6443.3|6440.3|289
1592359200000|2020-06-17 02:00:00|6444.8|6441.8|6445.8|6442.8|6447.3|6444.3|6441.9|6438.9|313
1592359500000|2020-06-17 02:05:00|6445.7|6442.7|6445.4|6443.6|6447.1|6444.1|6443.9|6440.9|259
1592359800000|2020-06-17 02:10:00|6445.3|6443.5|6442.9|6439.9|6446.2|6443.6|6442.7|6439.9|341
1592360100000|2020-06-17 02:15:00|6443|6440|6443.3|6440.3|6443.7|6441.1|6439.8|6437.1|288
1592360400000|2020-06-17 02:20:00|6442.9|6439.9|6440.2|6437.2|6443.9|6441.3|6439.4|6437|299
1592360700000|2020-06-17 02:25:00|6439.9|6436.9|6438.4|6435.4|6440|6437.6|6437.9|6435.4|316
1592361000000|2020-06-17 02:30:00|6438.2|6436.4|6433.1|6430.1|6438.9|6436.5|6431.2|6428.2|412
1592361300000|2020-06-17 02:35:00|6432.8|6429.8|6435.7|6432.7|6437.2|6434.2|6431.9|6428.9|364
1592361600000|2020-06-17 02:40:00|6436|6433|6433.6|6430.6|6437.9|6434.9|6432|6429|319
1592361900000|2020-06-17 02:45:00|6433.5|6430.5|6435.8|6432.8|6436.1|6433.7|6433|6430.5|328
1592362200000|2020-06-17 02:50:00|6435.6|6432.6|6437.9|6434.9|6438.8|6435.8|6434.9|6432.1|237
1592362500000|2020-06-17 02:55:00|6438|6435|6436.7|6433.7|6439.7|6436.7|6435.9|6432.9|211
1592362800000|2020-06-17 03:00:00|6436.8|6433.8|6437.4|6434.4|6439|6436|6433.3|6430.8|308
1592363100000|2020-06-17 03:05:00|6437.5|6434.5|6435.4|6432.4|6437.5|6434.5|6434|6431.6|252
1592363400000|2020-06-17 03:10:00|6435.5|6432.5|6436.8|6433.8|6437.2|6434.2|6435.1|6432.3|206
1592363700000|2020-06-17 03:15:00|6436.7|6433.7|6439.5|6436.5|6439.6|6436.6|6435|6432|298
1592364000000|2020-06-17 03:20:00|6439.4|6436.4|6439|6436|6439.7|6436.7|6437.7|6435.1|163
1592364300000|2020-06-17 03:25:00|6439.1|6436.1|6442.1|6439.1|6443|6440|6438|6435|224
1592364600000|2020-06-17 03:30:00|6442.2|6439.2|6444.1|6441.1|6445.2|6442.2|6440.6|6437.6|252
1592364900000|2020-06-17 03:35:00|6444|6441|6442.9|6439.9|6444.9|6442.1|6441.9|6438.9|223
1592365200000|2020-06-17 03:40:00|6442.6|6439.6|6441.5|6438.5|6442.7|6439.7|6440.8|6438.1|155
1592365500000|2020-06-17 03:45:00|6441.4|6438.4|6440.5|6437.5|6441.4|6438.9|6438.4|6435.8|162
1592365800000|2020-06-17 03:50:00|6440.6|6437.6|6440.5|6438.7|6442.4|6439.9|6440.1|6437.6|168
1592366100000|2020-06-17 03:55:00|6440.6|6438.8|6442.5|6439.5|6443|6440.3|6440.6|6437.9|160
1592366400000|2020-06-17 04:00:00|6442.4|6439.4|6446|6443|6446|6443|6440.7|6438.3|209
1592366700000|2020-06-17 04:05:00|6445.9|6442.9|6446.8|6443.8|6447|6444|6445|6442.5|220
1592367000000|2020-06-17 04:10:00|6446.9|6443.9|6448.2|6445.2|6448.8|6446.3|6446.3|6443.3|207
1592367300000|2020-06-17 04:15:00|6448.3|6445.3|6448.7|6445.7|6449.1|6446.7|6447.4|6444.7|164
1592367600000|2020-06-17 04:20:00|6448.8|6445.8|6451.8|6448.8|6451.9|6449.2|6448.2|6445.8|146
1592367900000|2020-06-17 04:25:00|6451.6|6448.6|6453|6450|6453.8|6451.3|6450.7|6448.2|254
1592368200000|2020-06-17 04:30:00|6453.1|6450.1|6449.2|6447.4|6453.8|6451.3|6449|6446.2|196
1592368500000|2020-06-17 04:35:00|6449.3|6447.5|6448.9|6445.9|6450.2|6447.7|6448.5|6445.9|122
1592368800000|2020-06-17 04:40:00|6449|6446|6449.1|6446.1|6449.5|6446.5|6446.6|6444.3|212
1592369100000|2020-06-17 04:45:00|6449.2|6446.2|6447.6|6445.8|6451.2|6448.5|6447.6|6445.3|173
1592369400000|2020-06-17 04:50:00|6447.5|6445.7|6447.7|6444.7|6448.8|6446.1|6446.6|6444|155
1592369700000|2020-06-17 04:55:00|6447.5|6444.5|6448.5|6445.5|6449.8|6447.2|6447|6444.5|129
1592370000000|2020-06-17 05:00:00|6448.4|6445.4|6452.8|6449.8|6452.9|6449.9|6446.4|6444|187
1592370300000|2020-06-17 05:05:00|6452.9|6449.9|6446.2|6443.2|6452.9|6449.9|6444.8|6441.8|310
1592370600000|2020-06-17 05:10:00|6446.1|6443.1|6445.7|6442.7|6447.8|6444.8|6443.7|6441.3|261
1592370900000|2020-06-17 05:15:00|6445|6443.2|6446|6443|6447|6444.2|6444.5|6441.7|181
1592371200000|2020-06-17 05:20:00|6446.4|6443.4|6447.4|6444.4|6447.4|6444.4|6445|6442.2|206
1592371500000|2020-06-17 05:25:00|6447.7|6444.7|6445.8|6442.8|6448.1|6445.1|6445.1|6442.6|218
1592371800000|2020-06-17 05:30:00|6445.9|6442.9|6445.7|6442.7|6448.1|6445.1|6444.7|6442.3|219
1592372100000|2020-06-17 05:35:00|6445.8|6442.8|6445.5|6442.5|6446.1|6443.7|6443.7|6440.7|206
1592372400000|2020-06-17 05:40:00|6445.6|6442.6|6445.3|6442.3|6447.1|6444.1|6444.4|6441.9|219
1592372700000|2020-06-17 05:45:00|6445.4|6442.4|6445.9|6442.9|6446.4|6443.9|6444.6|6441.6|219
1592373000000|2020-06-17 05:50:00|6445.8|6442.8|6450.9|6447.9|6451.4|6448.4|6444.7|6441.9|220
1592373300000|2020-06-17 05:55:00|6451|6448|6449.5|6446.5|6451|6448.2|6448.1|6445.7|148
1592373600000|2020-06-17 06:00:00|6449.6|6446.6|6455.9|6452.9|6456.3|6453.3|6448.5|6445.5|305
1592373900000|2020-06-17 06:05:00|6455.8|6452.8|6459.8|6456.8|6461|6458|6454.8|6451.8|283
1592374200000|2020-06-17 06:10:00|6459.7|6456.7|6464.2|6461.2|6466.8|6463.8|6457.9|6454.9|353
1592374500000|2020-06-17 06:15:00|6464.3|6461.3|6462.5|6459.5|6465.3|6462.8|6460.4|6457.6|311
1592374800000|2020-06-17 06:20:00|6461.8|6460|6473.3|6470.3|6475.5|6472.5|6461.6|6459.5|384
1592375100000|2020-06-17 06:25:00|6473.5|6470.5|6467.5|6464.5|6475.5|6472.5|6467.5|6464.5|383
1592375400000|2020-06-17 06:30:00|6467.7|6464.7|6466.5|6463.5|6470.3|6468|6464.6|6461.6|316
1592375700000|2020-06-17 06:35:00|6465.8|6464|6468.1|6465.1|6468.4|6465.6|6463.8|6461.4|306
1592376000000|2020-06-17 06:40:00|6468.2|6465.2|6464.5|6462.7|6468.8|6466.5|6464|6461.6|297
1592376300000|2020-06-17 06:45:00|6464|6462.2|6462.8|6459.8|6467.1|6465.3|6462|6459.5|281
1592376600000|2020-06-17 06:50:00|6462.7|6459.7|6460.7|6458.9|6465.8|6462.8|6459.4|6457.1|279
1592376900000|2020-06-17 06:55:00|6460.8|6459|6457.1|6455.3|6462.7|6460.7|6457.1|6454.7|324
1592377200000|2020-06-17 07:00:00|6457.2|6455.4|6458.7|6456.9|6462|6459.7|6455.4|6453|488
1592377500000|2020-06-17 07:05:00|6458.6|6456.8|6460.9|6459.1|6463.7|6461.5|6457.6|6455.8|494
1592377800000|2020-06-17 07:10:00|6460.8|6459|6458|6456.2|6462.6|6460.3|6458|6456.2|422
1592378100000|2020-06-17 07:15:00|6458.1|6456.3|6459.1|6456.1|6461.9|6459.6|6456.6|6454.5|444
1592378400000|2020-06-17 07:20:00|6458.3|6456.5|6456|6454.2|6459.5|6457.2|6455.5|6453.7|419
1592378700000|2020-06-17 07:25:00|6456.1|6454.3|6470|6468.2|6471.1|6469.3|6455.8|6454|459
1592379000000|2020-06-17 07:30:00|6470.2|6468.4|6469.9|6468.1|6473.5|6471.7|6467.5|6465.6|479
1592379300000|2020-06-17 07:35:00|6469.8|6468|6470.8|6469|6473.9|6471.4|6469.4|6467|429
1592379600000|2020-06-17 07:40:00|6470.7|6468.9|6469|6467.2|6472.4|6470.3|6467|6465.2|391
1592379900000|2020-06-17 07:45:00|6468.9|6467.1|6469.6|6467.8|6469.6|6467.8|6463.8|6461.5|376
1592380200000|2020-06-17 07:50:00|6469.7|6467.9|6465.2|6463.4|6470.5|6468.5|6463.7|6461.9|329
1592380500000|2020-06-17 07:55:00|6465.1|6463.3|6462|6460.2|6465.3|6463.5|6460.2|6458.4|458
1592380800000|2020-06-17 08:00:00|6461.9|6460.1|6461.2|6459.4|6463.6|6461.3|6460.3|6458.3|377
1592381100000|2020-06-17 08:05:00|6461.3|6459.5|6463.4|6461.6|6463.9|6462.1|6459.1|6457.3|359
1592381400000|2020-06-17 08:10:00|6463.3|6461.5|6464.1|6462.3|6467.3|6465|6461|6458.9|393
1592381700000|2020-06-17 08:15:00|6464.2|6462.4|6466.8|6465|6468.7|6466.9|6462.5|6460.7|411
1592382000000|2020-06-17 08:20:00|6466.9|6465.1|6466.7|6464.9|6469.5|6467.3|6465.1|6462.9|380
1592382300000|2020-06-17 08:25:00|6466.5|6464.7|6467.4|6465.6|6470.9|6468.5|6465.8|6463.5|326
1592382600000|2020-06-17 08:30:00|6467.3|6465.5|6466.7|6464.9|6470.3|6468.5|6466.7|6464.9|306
1592382900000|2020-06-17 08:35:00|6466.5|6464.7|6460.8|6459|6467.3|6465.5|6460.8|6459|317
1592383200000|2020-06-17 08:40:00|6460.9|6459.1|6461.9|6460.1|6463.9|6462.1|6458.7|6456.2|411
1592383500000|2020-06-17 08:45:00|6461.8|6460|6461.5|6459.7|6464.8|6462.9|6460.7|6458.4|343
1592383800000|2020-06-17 08:50:00|6461|6459.2|6458.9|6457.1|6462.8|6460.7|6458.6|6456.6|353
1592384100000|2020-06-17 08:55:00|6458.8|6457|6459.6|6457.8|6460.6|6458.4|6457|6454.8|295
1592384400000|2020-06-17 09:00:00|6459.5|6457.7|6460.9|6459.1|6461.4|6459.6|6455.4|6452.9|456
1592384700000|2020-06-17 09:05:00|6460.6|6458.8|6453.5|6451.7|6461.2|6459.4|6453|6451.2|402
1592385000000|2020-06-17 09:10:00|6453.8|6452|6453.9|6452.1|6455.6|6453.8|6451.9|6450.1|417
1592385300000|2020-06-17 09:15:00|6453.7|6451.9|6448.7|6446.9|6454|6452.2|6446.5|6444.5|476
1592385600000|2020-06-17 09:20:00|6448.6|6446.8|6447.8|6446|6450|6448.2|6446.7|6444.9|383
1592385900000|2020-06-17 09:25:00|6447.7|6445.9|6448.8|6447|6449.7|6447.9|6445.8|6443.6|336
1592386200000|2020-06-17 09:30:00|6448.7|6446.9|6445.8|6444|6448.9|6447.1|6444.5|6442.7|381
1592386500000|2020-06-17 09:35:00|6445.7|6443.9|6443.7|6441.9|6446.4|6444.4|6439.7|6437.9|396
1592386800000|2020-06-17 09:40:00|6444|6442.2|6445.4|6442.4|6447.1|6445.3|6442.8|6440.7|358
1592387100000|2020-06-17 09:45:00|6445.5|6442.5|6435.9|6434.1|6445.7|6443.7|6433.6|6431.8|421
1592387400000|2020-06-17 09:50:00|6436.1|6434.3|6439.8|6438|6442.6|6440.5|6435.4|6433.5|400
1592387700000|2020-06-17 09:55:00|6439|6437.2|6443.2|6440.2|6443.2|6441.3|6438.2|6435.9|376
1592388000000|2020-06-17 10:00:00|6442.8|6441|6446.2|6444.4|6446.2|6444.4|6442.8|6440.5|406
1592388300000|2020-06-17 10:05:00|6446.1|6444.3|6444.1|6441.1|6446.1|6444.3|6442|6439.8|399
1592388600000|2020-06-17 10:10:00|6444.3|6441.3|6446|6444.2|6448.3|6446.4|6443.3|6440.8|338
1592388900000|2020-06-17 10:15:00|6446.1|6444.3|6445.8|6444|6447.7|6445.9|6443.8|6442|292
1592389200000|2020-06-17 10:20:00|6445.9|6444.1|6444.6|6442.8|6448.6|6446.3|6444.1|6442.3|333
1592389500000|2020-06-17 10:25:00|6444.7|6442.9|6453.5|6451.7|6455.1|6453.2|6444.5|6442.7|426
1592389800000|2020-06-17 10:30:00|6453.7|6451.9|6456|6454.2|6458.1|6455.8|6452.9|6450.6|394
1592390100000|2020-06-17 10:35:00|6456.1|6454.3|6458|6456.2|6460.3|6458.3|6454.7|6452.8|389
1592390400000|2020-06-17 10:40:00|6458.2|6456.4|6455.1|6453.3|6459|6457.2|6454.9|6453|365
1592390700000|2020-06-17 10:45:00|6455.4|6453.6|6456.3|6453.3|6456.8|6454.4|6453.6|6451.1|380
1592391000000|2020-06-17 10:50:00|6455.6|6453.8|6454.2|6452.4|6457.3|6455.3|6453.7|6451.9|358
1592391300000|2020-06-17 10:55:00|6454.1|6452.3|6456.8|6455|6458.2|6456|6453.7|6451.9|335
1592391600000|2020-06-17 11:00:00|6456.7|6454.9|6460.3|6458.5|6463.5|6461.7|6455.6|6453.8|442
1592391900000|2020-06-17 11:05:00|6460.2|6458.4|6457.1|6455.3|6461.9|6460.1|6456.7|6454.8|372
1592392200000|2020-06-17 11:10:00|6457.2|6455.4|6461.4|6459.6|6464.8|6463|6456.8|6455|349
1592392500000|2020-06-17 11:15:00|6460.9|6459.1|6459.7|6457.9|6461.6|6459.6|6458.1|6456.3|343
1592392800000|2020-06-17 11:20:00|6459.5|6457.7|6457.8|6456|6460.3|6458.5|6456.7|6454.7|324
1592393100000|2020-06-17 11:25:00|6457.7|6455.9|6462.2|6460.4|6463.4|6461|6457.3|6455.5|343
1592393400000|2020-06-17 11:30:00|6463.1|6460.1|6465.2|6463.4|6466.3|6464.5|6461.6|6459.8|361
1592393700000|2020-06-17 11:35:00|6465.1|6463.3|6463.9|6462.1|6466.7|6464.9|6461.8|6460|342
1592394000000|2020-06-17 11:40:00|6464|6462.2|6459.5|6457.7|6464.2|6462.4|6458.9|6457|331
1592394300000|2020-06-17 11:45:00|6459.2|6457.4|6463.6|6461.8|6464.4|6462.6|6458.1|6456.3|348
1592394600000|2020-06-17 11:50:00|6463.8|6462|6460.2|6458.4|6464.3|6462.5|6460.1|6457.7|241
1592394900000|2020-06-17 11:55:00|6460.4|6458.6|6455.1|6453.3|6462.8|6460.5|6453.2|6451.4|438
1592395200000|2020-06-17 12:00:00|6455.2|6453.4|6458.3|6456.5|6459.9|6457.6|6454.7|6452.8|421
1592395500000|2020-06-17 12:05:00|6458.4|6456.6|6459|6457.2|6463.2|6461.4|6457|6455.2|385
1592395800000|2020-06-17 12:10:00|6458.8|6457|6457.8|6456|6461|6458.7|6456.7|6454.9|360
1592396100000|2020-06-17 12:15:00|6457.9|6456.1|6462.2|6460.4|6463.7|6461.9|6456.7|6454.9|370
1592396400000|2020-06-17 12:20:00|6461.2|6459.4|6459.8|6458|6464.5|6462.1|6459.5|6457.7|360
1592396700000|2020-06-17 12:25:00|6459.9|6458.1|6454.4|6451.4|6461.1|6459|6454.3|6451.3|320
1592397000000|2020-06-17 12:30:00|6454.3|6451.3|6456|6454.2|6459.3|6457.5|6453.5|6450.5|395
1592397300000|2020-06-17 12:35:00|6456.1|6454.3|6456.8|6455|6460|6458.2|6455.2|6452.7|400
1592397600000|2020-06-17 12:40:00|6456.7|6454.9|6456.1|6454.3|6459.8|6458|6455.5|6453.2|330
1592397900000|2020-06-17 12:45:00|6456.2|6454.4|6459.2|6457.4|6460.6|6458.2|6455.8|6453.6|335
1592398200000|2020-06-17 12:50:00|6459.3|6457.5|6457.9|6456.1|6461|6459.1|6457.2|6455|376
1592398500000|2020-06-17 12:55:00|6457.8|6456|6457.2|6455.4|6458.1|6456.3|6453|6451.2|360
1592398800000|2020-06-17 13:00:00|6457.1|6455.3|6462.4|6460.6|6463.1|6460.7|6457.1|6455.3|381
1592399100000|2020-06-17 13:05:00|6462.1|6460.3|6459|6457.2|6464.7|6462.9|6458.6|6456.8|346
1592399400000|2020-06-17 13:10:00|6458.9|6457.1|6462.5|6460.7|6463.1|6461.3|6458.8|6457|316
1592399700000|2020-06-17 13:15:00|6462.6|6460.8|6465.3|6463.5|6465.4|6463.5|6459.7|6457.5|329
1592400000000|2020-06-17 13:20:00|6465.1|6463.3|6468|6466.2|6469|6467.2|6464.9|6463.1|338
1592400300000|2020-06-17 13:25:00|6467.9|6466.1|6469.3|6467.5|6470.1|6468.3|6467|6464.7|279
1592400600000|2020-06-17 13:30:00|6469.8|6468|6464.5|6462.7|6469.8|6468|6463.7|6461.4|372
1592400900000|2020-06-17 13:35:00|6464.7|6462.9|6459.6|6457.8|6466|6463.2|6458.8|6456.9|357
1592401200000|2020-06-17 13:40:00|6459.5|6457.7|6459.1|6457.3|6461.6|6459.3|6456.6|6454.5|297
1592401500000|2020-06-17 13:45:00|6459.7|6456.7|6466.2|6463.2|6466.2|6463.8|6455.6|6453.8|269
1592401800000|2020-06-17 13:50:00|6466.1|6463.1|6457.8|6456|6468.2|6465.9|6457.6|6455.6|318
1592402100000|2020-06-17 13:55:00|6457.6|6455.8|6450.9|6449.1|6457.7|6455.9|6445.3|6443|353
1592402400000|2020-06-17 14:00:00|6451.9|6448.9|6452.2|6450.4|6456|6453.7|6448.4|6445.7|337
1592402700000|2020-06-17 14:05:00|6451.7|6449.9|6456.8|6455|6457.7|6455.9|6450.6|6448.4|348
1592403000000|2020-06-17 14:10:00|6456.7|6454.9|6451|6449.2|6456.8|6455|6450.6|6448.1|516
1592403300000|2020-06-17 14:15:00|6451.1|6449.3|6448.7|6445.7|6458.2|6456|6442.9|6439.9|551
1592403600000|2020-06-17 14:20:00|6449.2|6446.2|6449.7|6446.7|6452.9|6450.1|6444.1|6441.8|629
1592403900000|2020-06-17 14:25:00|6449.9|6446.9|6447.5|6444.5|6450|6447.5|6443.8|6441.4|606
1592404200000|2020-06-17 14:30:00|6447.7|6444.7|6453.3|6451.5|6453.9|6451.5|6444.2|6441.9|614
1592404500000|2020-06-17 14:35:00|6452.9|6451.1|6456.6|6454.8|6459|6456.4|6451.5|6449.7|557
1592404800000|2020-06-17 14:40:00|6456.8|6455|6457|6455.2|6459.7|6457.5|6455.9|6453.8|503
1592405100000|2020-06-17 14:45:00|6457.1|6455.3|6463.5|6460.5|6463.6|6461|6456.8|6454.6|450
1592405400000|2020-06-17 14:50:00|6463.4|6460.4|6472.9|6469.9|6474.4|6472|6462.8|6460.2|483
1592405700000|2020-06-17 14:55:00|6473|6470|6470.1|6468.3|6476.8|6474.4|6470.1|6467.8|586
1592406000000|2020-06-17 15:00:00|6470|6468.2|6465.2|6462.2|6473.5|6471.1|6462.6|6460.4|575
1592406300000|2020-06-17 15:05:00|6465.8|6462.8|6468.6|6465.6|6471.3|6468.4|6464.1|6461.1|454
1592406600000|2020-06-17 15:10:00|6468.7|6465.7|6469.7|6466.7|6474|6471.7|6467.8|6464.8|456
1592406900000|2020-06-17 15:15:00|6469.8|6466.8|6467.7|6464.7|6469.9|6467.1|6465.8|6463.4|437
1592407200000|2020-06-17 15:20:00|6467.6|6464.6|6464.7|6461.7|6468.4|6466.3|6463.7|6461.3|385
1592407500000|2020-06-17 15:25:00|6464|6462.2|6464.8|6461.8|6465.8|6463.5|6461|6458.2|434
1592407800000|2020-06-17 15:30:00|6464.7|6461.7|6461|6459.2|6464.7|6462.4|6460.6|6458.2|393
1592408100000|2020-06-17 15:35:00|6460.3|6458.5|6462.3|6459.3|6463.6|6461|6459.3|6457.2|357
1592408400000|2020-06-17 15:40:00|6462.6|6459.6|6462.8|6459.8|6463.8|6461.1|6461.4|6459|293
1592408700000|2020-06-17 15:45:00|6462.7|6459.7|6461.7|6458.7|6463|6460.5|6459.1|6456.7|283
1592409000000|2020-06-17 15:50:00|6461|6459.2|6460.9|6459.1|6462.7|6460.3|6458.5|6455.5|328
1592409300000|2020-06-17 15:55:00|6461.8|6458.8|6463.4|6460.4|6463.6|6460.6|6459.4|6457.1|262
1592409600000|2020-06-17 16:00:00|6463|6460|6462.3|6460.5|6463.8|6461.4|6461.2|6459.2|235
1592409900000|2020-06-17 16:05:00|6462.5|6460.7|6463.1|6461.3|6463.8|6461.5|6461.1|6458.7|269
1592410200000|2020-06-17 16:10:00|6463.7|6460.7|6461.4|6458.4|6464.5|6462.3|6460.1|6458|295
1592410500000|2020-06-17 16:15:00|6460.9|6459.1|6462|6460.2|6463.3|6460.5|6458.9|6456.6|241
1592410800000|2020-06-17 16:20:00|6462.7|6459.7|6466.7|6463.7|6467.5|6465.1|6459.2|6456.8|288
1592411100000|2020-06-17 16:25:00|6466.8|6463.8|6466|6464.2|6467.7|6465.3|6465.1|6462.7|236
1592411400000|2020-06-17 16:30:00|6466.5|6463.5|6470.9|6467.9|6472.3|6469.6|6465.7|6462.7|297
1592411700000|2020-06-17 16:35:00|6470.1|6468.3|6469.1|6466.1|6471.8|6469.2|6467|6464.6|242
1592412000000|2020-06-17 16:40:00|6469|6466|6470.6|6467.6|6470.8|6468.2|6467.4|6464.8|258
1592412300000|2020-06-17 16:45:00|6470.7|6467.7|6469.2|6467.4|6472.2|6469.4|6468.1|6465.8|244
1592412600000|2020-06-17 16:50:00|6469.1|6467.3|6470.8|6467.8|6472.2|6469.5|6468.4|6465.9|271
1592412900000|2020-06-17 16:55:00|6470.7|6467.7|6470.8|6467.8|6471.7|6469.3|6468|6465.6|277
1592413200000|2020-06-17 17:00:00|6470.9|6467.9|6473.1|6471.3|6473.8|6471.4|6470.6|6467.7|267
1592413500000|2020-06-17 17:05:00|6473.2|6471.4|6473.5|6470.5|6474.8|6472.2|6472|6469.6|276
1592413800000|2020-06-17 17:10:00|6473.6|6470.6|6472.4|6470.6|6474.9|6472.4|6472.2|6469.8|191
1592414100000|2020-06-17 17:15:00|6472.3|6470.5|6473.7|6470.7|6474.7|6472.3|6472.1|6469.7|193
1592414400000|2020-06-17 17:20:00|6473.8|6470.8|6474.8|6471.8|6476.5|6474.1|6473.6|6470.7|257
1592414700000|2020-06-17 17:25:00|6474.9|6471.9|6474.2|6472.4|6476.7|6474.3|6473.9|6471.6|200
1592415000000|2020-06-17 17:30:00|6474.3|6472.5|6475.1|6473.3|6476.6|6474.2|6474|6471.7|203
1592415300000|2020-06-17 17:35:00|6475.7|6472.7|6476.6|6473.6|6476.8|6474.4|6474|6471.6|237
1592415600000|2020-06-17 17:40:00|6476.5|6473.5|6476.5|6473.5|6477.8|6475.3|6475|6472.2|217
1592415900000|2020-06-17 17:45:00|6476.6|6473.6|6476.7|6473.7|6476.8|6474.4|6475.2|6472.7|191
1592416200000|2020-06-17 17:50:00|6476.1|6474.3|6475|6472|6477.9|6475.4|6474.1|6471.6|224
1592416500000|2020-06-17 17:55:00|6475.2|6472.2|6474.6|6471.6|6476.8|6473.8|6474.1|6471.6|216
1592416800000|2020-06-17 18:00:00|6474.8|6471.8|6471.7|6468.7|6474.8|6472.5|6470.8|6468.5|336
1592417100000|2020-06-17 18:05:00|6471.6|6468.6|6474.2|6471.2|6474.6|6472.2|6471.6|6468.6|189
1592417400000|2020-06-17 18:10:00|6474.3|6471.3|6472.1|6469.1|6474.8|6472.2|6471.3|6468.9|237
1592417700000|2020-06-17 18:15:00|6471.4|6469.6|6471.8|6468.8|6473.1|6470.5|6470.7|6468.4|234
1592418000000|2020-06-17 18:20:00|6471.9|6468.9|6470.4|6468.6|6472|6469.6|6469.5|6466.9|219
1592418300000|2020-06-17 18:25:00|6470.9|6467.9|6471.9|6470.1|6472.8|6470.4|6470|6467.4|199
1592418600000|2020-06-17 18:30:00|6471.8|6470|6471.1|6469.3|6473|6470.6|6471|6468.6|189
1592418900000|2020-06-17 18:35:00|6471.2|6469.4|6470.4|6468.6|6472.2|6470.4|6470.4|6467.9|121
1592419200000|2020-06-17 18:40:00|6470.5|6468.7|6468.4|6466.6|6471.7|6469.6|6468.1|6465.9|190
1592419500000|2020-06-17 18:45:00|6468.3|6466.5|6467.3|6465.5|6468.9|6466.6|6467|6464.7|150
1592419800000|2020-06-17 18:50:00|6467.2|6465.4|6467.3|6464.3|6469.8|6467.6|6466.4|6464|247
1592420100000|2020-06-17 18:55:00|6467.7|6464.7|6465.2|6462.2|6467.8|6465.6|6463.1|6460.8|271
1592420400000|2020-06-17 19:00:00|6465.1|6462.1|6464|6461|6465.6|6462.6|6462.7|6460.3|379
1592420700000|2020-06-17 19:05:00|6463.9|6460.9|6463.4|6460.4|6465.5|6463.3|6462.2|6459.6|305
1592421000000|2020-06-17 19:10:00|6463.5|6460.5|6462.5|6459.5|6464.4|6462|6461.7|6459.1|296
1592421300000|2020-06-17 19:15:00|6462.4|6459.4|6462.4|6460.6|6465.4|6463|6461.7|6459.2|306
1592421600000|2020-06-17 19:20:00|6463|6460|6460.1|6458.3|6463.9|6461.5|6459.6|6457.1|268
1592421900000|2020-06-17 19:25:00|6460.6|6457.6|6459.2|6456.2|6462.2|6459.9|6457.9|6455.3|283
1592422200000|2020-06-17 19:30:00|6459.1|6456.1|6459.9|6458.1|6460.9|6458.3|6455.9|6453.3|310
1592422500000|2020-06-17 19:35:00|6460|6458.2|6459.7|6456.7|6460.8|6458.4|6457.2|6454.6|289
1592422800000|2020-06-17 19:40:00|6459.6|6456.6|6455.4|6452.4|6460.3|6457.9|6453.8|6451.2|344
1592423100000|2020-06-17 19:45:00|6454.8|6453|6453|6450|6457.1|6454.3|6451.6|6449.2|354
1592423400000|2020-06-17 19:50:00|6453.1|6450.1|6457.6|6454.6|6457.7|6455|6452.5|6449.5|344
1592423700000|2020-06-17 19:55:00|6457.5|6454.5|6459.4|6456.4|6460.3|6457.6|6456.7|6454.2|295
1592424000000|2020-06-17 20:00:00|6459.5|6456.5|6459.9|6456.9|6461|6458.3|6456.8|6454.8|217
1592424300000|2020-06-17 20:05:00|6459.8|6456.8|6460.7|6458.9|6462.9|6460.1|6459.3|6456.8|230
1592424600000|2020-06-17 20:10:00|6461.3|6458.3|6460.8|6457.8|6461.4|6459|6459|6456|202
1592424900000|2020-06-17 20:15:00|6460.9|6457.9|6460.4|6457.4|6461.6|6458.7|6460.2|6457.2|129
1592425200000|2020-06-17 20:20:00|6460.6|6457.6|6460.9|6457.9|6462.1|6459.4|6460.1|6457.1|105
1592425500000|2020-06-17 20:25:00|6461|6458|6461.4|6458.4|6462|6459.4|6460.7|6457.7|148
1592425800000|2020-06-17 20:30:00|6461.2|6458.2|6459.8|6456.8|6461.9|6459.4|6458.3|6455.8|151
1592426100000|2020-06-17 20:35:00|6459.9|6456.9|6459|6456|6460|6457.2|6457.7|6455.2|107
1592426400000|2020-06-17 20:40:00|6458.9|6455.9|6461.8|6458.8|6462|6459|6458.3|6455.8|103
1592426700000|2020-06-17 20:45:00|6461.5|6458.5|6461.5|6458.5|6461.9|6459.3|6461|6458|117
1592427000000|2020-06-17 20:50:00|6461.4|6458.4|6459.9|6456.9|6461.5|6458.5|6458.3|6455.7|220
1592427300000|2020-06-17 20:55:00|6460|6457|6458.9|6455.9|6460.1|6457.1|6458.7|6455.7|176
1592427600000|2020-06-17 21:00:00|6459.5|6455.5|6451.9|6447.9|6460.4|6456.4|6451.4|6447.4|55
1592427900000|2020-06-17 21:05:00|6450.4|6446.4|6452.1|6448.1|6455.3|6451.3|6449.7|6445.7|146
1592428200000|2020-06-17 21:10:00|6451.9|6447.9|6453.8|6449.8|6455|6451|6451.7|6447.7|167
1592428500000|2020-06-17 21:15:00|6453.7|6449.7|6456.8|6452.8|6457|6453|6453.7|6449.7|224
1592428800000|2020-06-17 21:20:00|6456.7|6452.7|6456.5|6452.5|6456.9|6452.9|6454.7|6450.7|113
1592429100000|2020-06-17 21:25:00|6456.3|6452.3|6454.3|6450.3|6456.7|6452.7|6454|6450|143
1592429400000|2020-06-17 21:30:00|6454.4|6450.4|6454.4|6450.4|6455.4|6451.4|6454.1|6450.1|120
1592429700000|2020-06-17 21:35:00|6454.8|6450.8|6456.3|6452.3|6456.6|6452.6|6453.7|6449.7|95
1592430000000|2020-06-17 21:40:00|6456.1|6452.1|6456.2|6452.2|6457.3|6453.3|6455.2|6451.2|119
1592430300000|2020-06-17 21:45:00|6456|6452|6456.2|6452.3|6456.5|6452.7|6455.3|6451.4|154
1592430600000|2020-06-17 21:50:00|6456.4|6452.2|6456|6452|6456.6|6452.8|6455.3|6451.8|150
1592430900000|2020-06-17 21:55:00|6455.9|6452.2|6456.1|6452.1|6456.8|6453|6455.5|6451.5|145
1592431200000|2020-06-17 22:00:00|6456.4|6452.4|6458.1|6455.1|6458.6|6455.6|6455.4|6451.4|246
1592431500000|2020-06-17 22:05:00|6458|6455|6457.2|6454.2|6459.3|6456.3|6456.3|6453.3|176
1592431800000|2020-06-17 22:10:00|6457.1|6454.1|6461.5|6458.5|6461.6|6458.6|6457.1|6454.1|200
1592432100000|2020-06-17 22:15:00|6461.6|6458.6|6459.9|6456.9|6461.8|6458.8|6458.9|6455.9|128
1592432400000|2020-06-17 22:20:00|6460|6457|6460.1|6457.1|6460.1|6457.1|6459.5|6456.5|109
1592432700000|2020-06-17 22:25:00|6460|6457|6462|6459|6462.2|6459.2|6459.8|6456.8|101
1592433000000|2020-06-17 22:30:00|6461.8|6458.8|6468|6465|6468.5|6465.5|6461.7|6458.7|188
1592433300000|2020-06-17 22:35:00|6467.9|6464.9|6468.9|6465.9|6469.6|6466.6|6464.7|6461.7|214
1592433600000|2020-06-17 22:40:00|6469|6466|6477.5|6473.5|6477.7|6474.2|6468.3|6465.3|303
1592433900000|2020-06-17 22:45:00|6481.2|6477.2|6456.8|6453.8|6481.2|6477.2|6456.8|6453.8|386
1592434200000|2020-06-17 22:50:00|6457.2|6454.2|6457.9|6454.9|6458.1|6455.1|6456.7|6453.7|132
1592434500000|2020-06-17 22:55:00|6458|6455|6458|6455|6460|6457|6457.9|6454.9|150
1592434800000|2020-06-17 23:00:00|6458.9|6455.9|6457.6|6454.6|6460.9|6457.9|6456.9|6453.9|249
1592435100000|2020-06-17 23:05:00|6457.8|6454.8|6458|6455|6459.9|6456.9|6456.6|6453.6|204
1592435400000|2020-06-17 23:10:00|6457.9|6454.9|6456.9|6453.9|6459.7|6456.7|6456|6453.1|232
1592435700000|2020-06-17 23:15:00|6457|6454|6458.6|6455.6|6459.6|6456.7|6456.5|6453.5|197
1592436000000|2020-06-17 23:20:00|6458.5|6455.5|6451.9|6448.9|6458.6|6455.6|6449.4|6446.4|315
1592436300000|2020-06-17 23:25:00|6451.7|6448.7|6452.5|6449.5|6453.1|6450.5|6451.2|6448.5|202
1592436600000|2020-06-17 23:30:00|6452.4|6449.4|6448.4|6446.6|6452.5|6449.5|6447.7|6445.1|226
1592436900000|2020-06-17 23:35:00|6449|6446|6451.8|6448.8|6452|6449.3|6447.9|6445.3|243
1592437200000|2020-06-17 23:40:00|6451.7|6448.7|6442.2|6439.2|6451.9|6448.9|6439.5|6436.5|308
1592437500000|2020-06-17 23:45:00|6442.3|6439.3|6446.3|6444.5|6446.8|6444.5|6442|6439.2|211
1592437800000|2020-06-17 23:50:00|6446.4|6444.6|6447.7|6444.7|6448.7|6445.7|6444.3|6441.8|195
1592438100000|2020-06-17 23:55:00|6447.6|6444.6|6446.8|6443.8|6449.5|6447|6445.7|6442.7|207
1592438400000|2020-06-18 00:00:00|6446.9|6443.9|6446.6|6444.8|6453.6|6451.2|6445.7|6443.5|401
1592438700000|2020-06-18 00:05:00|6447.2|6444.2|6451.5|6448.5|6451.6|6449.2|6444.9|6442|344
1592439000000|2020-06-18 00:10:00|6451|6449.2|6441.2|6439.4|6452|6449.5|6441.1|6438.7|337
1592439300000|2020-06-18 00:15:00|6441.3|6439.5|6438.7|6435.7|6443.9|6441.5|6436.7|6433.7|379
1592439600000|2020-06-18 00:20:00|6438.8|6435.8|6447.6|6444.6|6447.7|6444.7|6438.1|6435.8|368
1592439900000|2020-06-18 00:25:00|6447.8|6444.8|6445.6|6442.6|6452.8|6450.5|6445.5|6442.5|433
1592440200000|2020-06-18 00:30:00|6445.7|6442.7|6447.1|6444.1|6448.8|6446.2|6441.7|6438.9|343
1592440500000|2020-06-18 00:35:00|6447.2|6444.2|6447.8|6444.8|6448.5|6445.8|6444.6|6442.1|283
1592440800000|2020-06-18 00:40:00|6447.9|6444.9|6444.7|6441.7|6448.6|6446|6444.4|6441.6|268
1592441100000|2020-06-18 00:45:00|6444.6|6441.6|6445.6|6442.6|6446.8|6444.3|6441.2|6438.6|292
1592441400000|2020-06-18 00:50:00|6445.4|6442.4|6445.8|6444|6448|6445.6|6445|6442.4|276
1592441700000|2020-06-18 00:55:00|6446.2|6443.2|6445.2|6442.2|6446.8|6444.4|6442.6|6440.3|269
1592442000000|2020-06-18 01:00:00|6444.6|6442.8|6447.7|6444.7|6447.7|6445.2|6442.8|6440.6|318
1592442300000|2020-06-18 01:05:00|6447.6|6444.6|6448.5|6445.5|6449.8|6447.2|6446.6|6444.1|274
1592442600000|2020-06-18 01:10:00|6447.8|6446|6449.4|6446.4|6449.9|6447.5|6447.7|6445.3|222
1592442900000|2020-06-18 01:15:00|6449.5|6446.5|6450.3|6447.3|6453.8|6451.5|6449.2|6446.4|406
1592443200000|2020-06-18 01:20:00|6450.4|6447.4|6439.6|6436.6|6450.6|6447.6|6431.3|6428.3|451
1592443500000|2020-06-18 01:25:00|6439.7|6436.7|6445.4|6441.4|6446.9|6443|6438.7|6435.7|335
1592443800000|2020-06-18 01:30:00|6445|6441|6428.7|6425.7|6446|6442|6425.7|6422.4|606
1592444100000|2020-06-18 01:35:00|6428.8|6425.8|6430.8|6427.8|6431.7|6428.7|6424.7|6421.7|458
1592444400000|2020-06-18 01:40:00|6431|6428|6429.7|6426.7|6432.9|6430.4|6423.6|6420.6|497
1592444700000|2020-06-18 01:45:00|6429.6|6426.6|6431.3|6428.3|6434.1|6431.7|6426|6423.6|427
1592445000000|2020-06-18 01:50:00|6431.4|6428.4|6430.6|6427.6|6432.6|6430.1|6427.1|6424.1|330
1592445300000|2020-06-18 01:55:00|6430.5|6427.5|6436.1|6433.1|6437.9|6435.3|6429.1|6426.6|330
1592445600000|2020-06-18 02:00:00|6436.4|6433.4|6432.9|6429.9|6437.6|6434.6|6431.8|6428.8|329
1592445900000|2020-06-18 02:05:00|6433|6430|6434.3|6431.3|6435.6|6433.1|6430.6|6428.2|361
1592446200000|2020-06-18 02:10:00|6433.7|6431.9|6432.6|6429.6|6434.3|6431.9|6429.8|6427|334
1592446500000|2020-06-18 02:15:00|6432|6430.2|6435.5|6432.5|6435.6|6433.2|6431.6|6429.1|351
1592446800000|2020-06-18 02:20:00|6435.6|6432.6|6435.3|6432.3|6437.2|6434.5|6433.7|6431.4|318
1592447100000|2020-06-18 02:25:00|6435.4|6432.4|6435.1|6432.1|6436.8|6434.4|6432.1|6429.6|274
1592447400000|2020-06-18 02:30:00|6435.4|6432.4|6436.2|6434.4|6437.7|6435.3|6434.1|6431.6|250
1592447700000|2020-06-18 02:35:00|6436.1|6434.3|6436.2|6434.4|6437.7|6435.2|6435.6|6433|204
1592448000000|2020-06-18 02:40:00|6436.8|6433.8|6438.1|6436.3|6440.5|6438.1|6436|6433.8|299
1592448300000|2020-06-18 02:45:00|6438|6436.2|6435|6432|6439.8|6437.4|6434.2|6431.8|316
1592448600000|2020-06-18 02:50:00|6435.1|6432.1|6434.7|6431.7|6436.1|6433.5|6432.5|6429.5|367
1592448900000|2020-06-18 02:55:00|6433.9|6432.1|6437.9|6434.9|6438.8|6436|6433.5|6430.9|291
1592449200000|2020-06-18 03:00:00|6438.4|6435.4|6439|6436|6439.8|6437.8|6436.5|6434.2|339
1592449500000|2020-06-18 03:05:00|6439.1|6436.1|6439|6437.2|6439.8|6437.9|6438.1|6435.8|203
1592449800000|2020-06-18 03:10:00|6439.1|6437.3|6445.5|6442.5|6448.6|6445.8|6438.9|6436.6|395
1592450100000|2020-06-18 03:15:00|6445|6443.2|6444.6|6441.6|6446.8|6444.4|6441.8|6439.3|376
1592450400000|2020-06-18 03:20:00|6444.7|6441.7|6443.8|6442|6445.5|6443.1|6442.6|6440.7|332
1592450700000|2020-06-18 03:25:00|6443.9|6442.1|6442.7|6440.9|6445.1|6442.7|6441.9|6440.1|240
1592451000000|2020-06-18 03:30:00|6442.8|6441|6442|6440.2|6445.6|6443.8|6441.9|6440|314
1592451300000|2020-06-18 03:35:00|6442.1|6440.3|6442.9|6441.1|6445.4|6443.1|6442.1|6440|321
1592451600000|2020-06-18 03:40:00|6442.8|6441|6446.1|6443.1|6446.1|6443.1|6440.8|6438.3|272
1592451900000|2020-06-18 03:45:00|6446.2|6443.2|6445.8|6444|6448.8|6446.9|6445.7|6443.1|322
1592452200000|2020-06-18 03:50:00|6445.9|6444.1|6448.9|6447.1|6450|6447.8|6444.2|6442|231
1592452500000|2020-06-18 03:55:00|6449.4|6447.6|6445.7|6443.9|6450|6447.6|6444.9|6442.7|298
1592452800000|2020-06-18 04:00:00|6445.8|6444|6442.8|6441|6447.2|6444.8|6442.5|6440.4|338
1592453100000|2020-06-18 04:05:00|6442.7|6440.9|6441.8|6438.8|6444.5|6442.7|6440.5|6437.9|269
1592453400000|2020-06-18 04:10:00|6441.2|6439.4|6440.5|6437.5|6442.9|6440.6|6439.4|6437.4|246
1592453700000|2020-06-18 04:15:00|6440.7|6437.7|6442.1|6440.3|6443.3|6440.8|6439|6436.8|238
1592454000000|2020-06-18 04:20:00|6442.6|6439.6|6441.4|6438.4|6443.5|6441.2|6440.5|6438.1|243
1592454300000|2020-06-18 04:25:00|6441.3|6438.3|6440.5|6437.5|6441.7|6439.3|6439.4|6437.1|215
1592454600000|2020-06-18 04:30:00|6440.4|6437.4|6438.1|6435.1|6440.4|6438.1|6436.8|6434.5|281
1592454900000|2020-06-18 04:35:00|6437.1|6435.3|6439.7|6436.7|6440.9|6438.7|6437.1|6434.9|238
1592455200000|2020-06-18 04:40:00|6439.9|6436.9|6444.7|6441.7|6444.8|6442.5|6439.3|6436.8|261
1592455500000|2020-06-18 04:45:00|6444.8|6441.8|6447.1|6445.3|6447.7|6445.4|6442.4|6440.2|258
1592455800000|2020-06-18 04:50:00|6447.4|6445.6|6449.6|6446.6|6450.8|6448.6|6446.3|6443.9|396
1592456100000|2020-06-18 04:55:00|6448.8|6447|6448.4|6445.4|6450.7|6448.2|6447.6|6445.4|229
1592456400000|2020-06-18 05:00:00|6448.3|6445.3|6451.5|6448.5|6452.9|6450.6|6447.6|6445.1|339
1592456700000|2020-06-18 05:05:00|6450.9|6449.1|6449.1|6447.3|6451.8|6449.1|6448.9|6446.2|245
1592457000000|2020-06-18 05:10:00|6449.3|6447.5|6451|6449.2|6452.1|6449.9|6447.6|6445.6|286
1592457300000|2020-06-18 05:15:00|6451.3|6449.5|6451.2|6449.4|6453.4|6451.3|6450.9|6448.4|245
1592457600000|2020-06-18 05:20:00|6451.3|6449.5|6449.1|6447.3|6452.6|6450.1|6448.3|6445.9|259
1592457900000|2020-06-18 05:25:00|6449|6447.2|6446.9|6443.9|6449.5|6447.2|6444.7|6442.3|293
1592458200000|2020-06-18 05:30:00|6447.2|6444.2|6448.8|6447|6449.8|6447.5|6445.9|6443.6|296
1592458500000|2020-06-18 05:35:00|6448.7|6446.9|6446.9|6445.1|6449.5|6447.2|6444.8|6442.2|307
1592458800000|2020-06-18 05:40:00|6446.8|6445|6446|6444.2|6449.9|6447.4|6445.9|6443.5|298
1592459100000|2020-06-18 05:45:00|6445.9|6444.1|6442.9|6441.1|6446.7|6444.3|6442.8|6440.4|255
1592459400000|2020-06-18 05:50:00|6443|6441.2|6445.6|6442.6|6446.7|6444.3|6443|6440.6|318
1592459700000|2020-06-18 05:55:00|6444.7|6442.9|6444.6|6441.6|6446|6443.6|6442.3|6440.1|310
1592460000000|2020-06-18 06:00:00|6444.5|6441.5|6442.5|6440.7|6447.9|6445.2|6440.9|6438.5|474
1592460300000|2020-06-18 06:05:00|6442.6|6440.8|6438.6|6435.6|6444.6|6442.2|6437.9|6435.6|430
1592460600000|2020-06-18 06:10:00|6438.7|6435.7|6441.5|6439.7|6442.7|6440.3|6438|6435.6|415
1592460900000|2020-06-18 06:15:00|6441.1|6439.3|6443.9|6440.9|6443.9|6441.7|6439.3|6436.9|343
1592461200000|2020-06-18 06:20:00|6443.3|6441.5|6444.6|6441.6|6446.1|6443.9|6443.1|6440.7|405
1592461500000|2020-06-18 06:25:00|6444|6442.2|6447.1|6445.3|6449.1|6447|6443.8|6441.5|436
1592461800000|2020-06-18 06:30:00|6447|6445.2|6451.2|6449.4|6458.5|6455.8|6446.7|6444.5|483
1592462100000|2020-06-18 06:35:00|6451.1|6449.3|6449.4|6446.4|6453.5|6451.1|6447.8|6445.5|351
1592462400000|2020-06-18 06:40:00|6449.5|6446.5|6449|6446|6450.2|6447.9|6446|6443.9|310
1592462700000|2020-06-18 06:45:00|6448.5|6446.7|6448.5|6445.5|6450.6|6448.2|6447|6444.6|315
1592463000000|2020-06-18 06:50:00|6448|6446.2|6447.9|6446.1|6449.6|6447.3|6446|6443.6|253
1592463300000|2020-06-18 06:55:00|6448.5|6446.7|6448|6446.2|6451.1|6449.2|6446.6|6444.3|317
1592463600000|2020-06-18 07:00:00|6448.6|6445.6|6445.6|6442.6|6449.7|6447.3|6442|6440.2|416
1592463900000|2020-06-18 07:05:00|6444.9|6443.1|6442.4|6440.6|6446.4|6444.2|6442.1|6439.9|410
1592464200000|2020-06-18 07:10:00|6442.1|6440.3|6443.4|6441.6|6446.4|6444|6439.8|6437.5|446
1592464500000|2020-06-18 07:15:00|6443.7|6441.9|6443.8|6442|6447|6444.3|6442.9|6440.5|471
1592464800000|2020-06-18 07:20:00|6444.4|6441.4|6437.5|6434.5|6444.7|6442.2|6434.9|6432.4|498
1592465100000|2020-06-18 07:25:00|6437.6|6434.6|6439.4|6436.4|6441.6|6439.3|6434|6431.4|469
1592465400000|2020-06-18 07:30:00|6439.6|6436.6|6436.4|6433.4|6440.6|6438.1|6435.7|6433.3|452
1592465700000|2020-06-18 07:35:00|6436.5|6433.5|6438.5|6435.5|6440.7|6438.5|6435.6|6433.4|444
1592466000000|2020-06-18 07:40:00|6437.7|6435.9|6437.6|6434.6|6439.3|6437|6435.1|6432.8|438
1592466300000|2020-06-18 07:45:00|6437.1|6435.3|6438.2|6436.4|6440.6|6438.2|6437|6434.5|354
1592466600000|2020-06-18 07:50:00|6438.1|6436.3|6441.6|6438.6|6442.6|6440|6438.1|6436|352
1592466900000|2020-06-18 07:55:00|6441.7|6438.7|6443.6|6440.6|6444.5|6442.1|6439.7|6437.2|405
1592467200000|2020-06-18 08:00:00|6443.5|6440.5|6446.5|6443.5|6448.3|6445.4|6441.2|6438.2|371
1592467500000|2020-06-18 08:05:00|6445.7|6443.9|6446.5|6444.7|6450.5|6448.4|6445.4|6442.4|422
1592467800000|2020-06-18 08:10:00|6446.6|6444.8|6441.8|6440|6447.6|6445.3|6441|6438.6|384
1592468100000|2020-06-18 08:15:00|6441.7|6439.9|6441.7|6439.9|6443.9|6441.5|6438.8|6437|408
1592468400000|2020-06-18 08:20:00|6442.5|6439.5|6444.4|6441.4|6445.8|6443.7|6440.7|6438|405
1592468700000|2020-06-18 08:25:00|6444.2|6441.2|6441.6|6439.8|6448.4|6445.5|6441.6|6439.3|416
1592469000000|2020-06-18 08:30:00|6441.9|6440.1|6453|6451.2|6455|6452.7|6440.9|6438.4|527
1592469300000|2020-06-18 08:35:00|6453.1|6451.3|6454.7|6452.9|6464.3|6461.5|6452.1|6449.9|631
1592469600000|2020-06-18 08:40:00|6454.8|6453|6453.9|6452.1|6456.5|6454.2|6451.7|6449.3|485
1592469900000|2020-06-18 08:45:00|6454|6452.2|6458.6|6456.8|6460.7|6458.4|6453.8|6451.5|499
1592470200000|2020-06-18 08:50:00|6459|6457.2|6458.4|6455.4|6460.9|6458.2|6456.7|6453.7|516
1592470500000|2020-06-18 08:55:00|6458.5|6455.5|6459.5|6456.5|6460.6|6457.6|6455|6452.7|519
1592470800000|2020-06-18 09:00:00|6459.7|6456.7|6454.1|6452.3|6460|6457.6|6454|6452.2|506
1592471100000|2020-06-18 09:05:00|6454.2|6452.4|6457.2|6455.4|6457.6|6455.5|6453.4|6451.6|432
1592471400000|2020-06-18 09:10:00|6457.1|6455.3|6462.7|6459.7|6462.8|6460.8|6456|6453.8|390
1592471700000|2020-06-18 09:15:00|6462.6|6459.6|6466.2|6464.4|6467.3|6464.8|6460.2|6457.9|391
1592472000000|2020-06-18 09:20:00|6466.8|6463.8|6465.5|6462.5|6467.7|6464.9|6463.7|6461.7|388
1592472300000|2020-06-18 09:25:00|6464.7|6462.9|6460.8|6459|6465.4|6463|6460|6457.6|392
1592472600000|2020-06-18 09:30:00|6461.5|6458.5|6462.8|6461|6467.6|6465.8|6460.6|6458.4|547
1592472900000|2020-06-18 09:35:00|6462.6|6460.8|6455.6|6452.6|6463.5|6461.2|6451.8|6449.3|464
1592473200000|2020-06-18 09:40:00|6455.4|6452.4|6454.9|6453.1|6458.8|6456.6|6453.7|6451.4|453
1592473500000|2020-06-18 09:45:00|6455|6453.2|6455.1|6453.3|6458|6455.7|6453.3|6451.4|379
1592473800000|2020-06-18 09:50:00|6455.6|6452.6|6455.5|6452.5|6457.7|6455.4|6452.5|6450.4|406
1592474100000|2020-06-18 09:55:00|6455.3|6453.5|6456|6454.2|6458.5|6455.7|6453|6450.5|442
1592474400000|2020-06-18 10:00:00|6456.5|6453.5|6450.5|6447.5|6456.7|6454.3|6447.3|6444.6|445
1592474700000|2020-06-18 10:05:00|6450.6|6447.6|6447.4|6444.4|6452|6449.6|6445.7|6443.3|389
1592475000000|2020-06-18 10:10:00|6446.7|6444.9|6448.8|6445.8|6449.4|6446.4|6444.9|6442.3|371
1592475300000|2020-06-18 10:15:00|6448.7|6446.9|6448.1|6445.1|6450.5|6447.9|6446.3|6443.3|383
1592475600000|2020-06-18 10:20:00|6448.2|6445.2|6446.5|6443.5|6450.1|6447.8|6446|6443.4|321
1592475900000|2020-06-18 10:25:00|6446.4|6443.4|6448.4|6446.6|6450.7|6448.1|6445.8|6443.2|336
1592476200000|2020-06-18 10:30:00|6448.5|6446.7|6445.7|6443.9|6449.1|6446.7|6445.3|6442.3|325
1592476500000|2020-06-18 10:35:00|6445.8|6444|6450.3|6447.3|6451.1|6448.7|6445.7|6443.3|351
1592476800000|2020-06-18 10:40:00|6450.1|6447.1|6451.9|6450.1|6453.6|6450.9|6449.8|6447.1|364
1592477100000|2020-06-18 10:45:00|6451.8|6450|6452.5|6449.5|6455.4|6452.4|6450.4|6448|339
1592477400000|2020-06-18 10:50:00|6452.6|6449.6|6450.1|6447.1|6453|6450.2|6447.3|6444.6|385
1592477700000|2020-06-18 10:55:00|6450.2|6447.2|6452.6|6449.6|6453.7|6451.3|6448.7|6446.8|270
1592478000000|2020-06-18 11:00:00|6452.5|6449.5|6455.6|6452.6|6459.2|6456.6|6451.7|6449.4|494
1592478300000|2020-06-18 11:05:00|6455.7|6452.7|6450.2|6447.2|6455.7|6452.8|6447.8|6445.3|511
1592478600000|2020-06-18 11:10:00|6449.8|6448|6447.1|6444.1|6450.3|6448.2|6444.3|6442.1|499
1592478900000|2020-06-18 11:15:00|6447.2|6444.2|6449.3|6447.5|6450.5|6448.7|6444.2|6441.5|507
1592479200000|2020-06-18 11:20:00|6449.8|6448|6443.7|6440.7|6449.8|6448|6443.3|6440.6|425
1592479500000|2020-06-18 11:25:00|6443.8|6440.8|6446.2|6443.2|6446.5|6444.1|6442.4|6440|364
1592479800000|2020-06-18 11:30:00|6446.3|6443.3|6444.4|6441.4|6448.6|6446|6443.7|6441.4|338
1592480100000|2020-06-18 11:35:00|6444|6442.2|6445.9|6444.1|6446.6|6444.3|6440.2|6437.9|434
1592480400000|2020-06-18 11:40:00|6446|6443|6446.4|6443.4|6446.7|6444.3|6443.5|6441.2|370
1592480700000|2020-06-18 11:45:00|6446.3|6443.3|6446.9|6443.9|6447.4|6444.8|6443.1|6440.2|425
1592481000000|2020-06-18 11:50:00|6446.8|6443.8|6448|6446.2|6448.7|6446.6|6445.8|6443.2|339
1592481300000|2020-06-18 11:55:00|6448.1|6446.3|6446.9|6445.1|6448.8|6446.6|6445.5|6443.1|382
1592481600000|2020-06-18 12:00:00|6447|6445.2|6442.3|6440.5|6447.1|6445.3|6439.7|6436.9|566
1592481900000|2020-06-18 12:05:00|6441.9|6440.1|6441.6|6438.6|6443.8|6441.5|6439|6436.5|552
1592482200000|2020-06-18 12:10:00|6441.5|6438.5|6443.2|6440.2|6443.2|6440.2|6438.7|6436.3|438
1592482500000|2020-06-18 12:15:00|6443.3|6440.3|6444.9|6443.1|6445.8|6443.7|6441.6|6438.9|414
1592482800000|2020-06-18 12:20:00|6444.7|6442.9|6446.7|6443.7|6446.7|6444.2|6443.1|6440.7|364
1592483100000|2020-06-18 12:25:00|6446.8|6443.8|6449.8|6445.8|6451.9|6447.9|6446.1|6443.5|298
1592483400000|2020-06-18 12:30:00|6449.3|6445.3|6440.5|6437.5|6450.5|6446.5|6438.5|6435.5|552
1592483700000|2020-06-18 12:35:00|6440.6|6437.6|6445.2|6443.4|6446.9|6444.4|6438.8|6435.8|524
1592484000000|2020-06-18 12:40:00|6446|6443|6445.7|6442.7|6447.7|6444.9|6443.3|6440.9|401
1592484300000|2020-06-18 12:45:00|6445.6|6442.6|6444.9|6441.9|6447.6|6444.6|6442.7|6440.4|409
1592484600000|2020-06-18 12:50:00|6445|6442|6444.6|6441.6|6448.6|6446.3|6443.5|6440.5|451
1592484900000|2020-06-18 12:55:00|6443.9|6442.1|6442.4|6440.6|6444.8|6442.7|6441.2|6439.2|504
1592485200000|2020-06-18 13:00:00|6442.5|6440.7|6442.2|6440.4|6444.3|6441.9|6438.4|6435.9|455
1592485500000|2020-06-18 13:05:00|6442|6440.2|6442.7|6439.7|6442.8|6440.3|6439.1|6436.6|443
1592485800000|2020-06-18 13:10:00|6442.1|6440.3|6443.6|6440.6|6444.9|6442.3|6441.3|6439|403
1592486100000|2020-06-18 13:15:00|6443.8|6440.8|6442.7|6440.9|6444.9|6442.6|6441.2|6438.6|414
1592486400000|2020-06-18 13:20:00|6442.8|6441|6438.3|6436.5|6443.7|6441.1|6438.1|6435.3|341
1592486700000|2020-06-18 13:25:00|6438.4|6436.6|6440.7|6437.7|6442.8|6439.8|6438.4|6436.4|314
1592487000000|2020-06-18 13:30:00|6441.2|6438.2|6445.3|6442.3|6448|6445.2|6440.6|6437.6|361
1592487300000|2020-06-18 13:35:00|6444.8|6441.8|6447.8|6444.8|6448.6|6446.8|6442.2|6439.8|355
1592487600000|2020-06-18 13:40:00|6447.7|6444.7|6449.7|6446.7|6449.8|6447.5|6445.3|6442.9|336
1592487900000|2020-06-18 13:45:00|6449.6|6446.6|6445.7|6442.7|6450.1|6448.3|6444.4|6442|324
1592488200000|2020-06-18 13:50:00|6445.1|6443.3|6435.3|6433.5|6446.5|6444|6435.3|6432.8|324
1592488500000|2020-06-18 13:55:00|6435.2|6433.4|6426.9|6423.9|6436.3|6434.5|6424|6421.1|374
1592488800000|2020-06-18 14:00:00|6426.7|6423.7|6433.6|6431.8|6436.4|6434.2|6426.6|6423.6|484
1592489100000|2020-06-18 14:05:00|6434.3|6431.3|6433.7|6430.7|6437.3|6434.9|6432.4|6430.5|524
1592489400000|2020-06-18 14:10:00|6433.8|6430.8|6437.7|6434.7|6438.7|6436.4|6432.9|6430.5|483
1592489700000|2020-06-18 14:15:00|6437.8|6434.8|6436.6|6433.6|6439|6436.1|6433.8|6431.6|383
1592490000000|2020-06-18 14:20:00|6436.5|6433.5|6429.7|6426.7|6437.8|6435.6|6427.6|6425.3|446
1592490300000|2020-06-18 14:25:00|6429.1|6427.3|6431.5|6428.5|6434.6|6432.3|6428.1|6426|502
1592490600000|2020-06-18 14:30:00|6431|6429.2|6432.1|6429.1|6433.5|6430.5|6425.2|6422.6|543
1592490900000|2020-06-18 14:35:00|6432.4|6429.4|6433.4|6430.4|6438.9|6436.5|6430.9|6428.6|488
1592491200000|2020-06-18 14:40:00|6433.3|6430.3|6435.4|6432.4|6437|6434.7|6431.6|6429.5|504
1592491500000|2020-06-18 14:45:00|6434.6|6432.8|6433.6|6431.8|6435.6|6433.3|6431.7|6429.4|447
1592491800000|2020-06-18 14:50:00|6433.9|6432.1|6431.2|6428.2|6435.4|6433.1|6430.1|6427.3|433
1592492100000|2020-06-18 14:55:00|6431.3|6428.3|6439.9|6436.9|6442.3|6439.8|6430.5|6428.1|524
1592492400000|2020-06-18 15:00:00|6439.8|6436.8|6439.2|6437.4|6441.7|6439.5|6436.6|6434.1|468
1592492700000|2020-06-18 15:05:00|6439.3|6437.5|6439.7|6437.9|6443.1|6440.9|6438.3|6435.9|461
1592493000000|2020-06-18 15:10:00|6439.8|6438|6442.1|6440.3|6442.5|6440.4|6438.5|6436.3|347
1592493300000|2020-06-18 15:15:00|6442.2|6440.4|6442.4|6439.4|6444.4|6441.9|6440.8|6438.5|335
1592493600000|2020-06-18 15:20:00|6441.9|6440.1|6438.6|6435.6|6442.7|6440.4|6437.6|6435.4|310
1592493900000|2020-06-18 15:25:00|6438.7|6435.7|6437.4|6434.4|6441.2|6438.3|6435.5|6433.3|326
1592494200000|2020-06-18 15:30:00|6436.7|6434.9|6435.2|6432.2|6440.7|6438|6434.2|6432.1|407
1592494500000|2020-06-18 15:35:00|6434.4|6432.6|6429.9|6428.1|6435.4|6433.1|6428.8|6426.5|375
1592494800000|2020-06-18 15:40:00|6430.1|6428.3|6428.5|6425.5|6432.5|6430.1|6427.8|6425.4|355
1592495100000|2020-06-18 15:45:00|6427.8|6426|6431.6|6428.6|6432.7|6430|6426.8|6424.6|397
1592495400000|2020-06-18 15:50:00|6431.5|6428.5|6426|6424.2|6431.7|6429.2|6425.2|6423.1|358
1592495700000|2020-06-18 15:55:00|6426.4|6423.4|6428.1|6425.1|6428.2|6425.5|6424.1|6421.8|362
1592496000000|2020-06-18 16:00:00|6427.9|6426.1|6427.4|6425.6|6429.8|6427.3|6426.5|6424.3|394
1592496300000|2020-06-18 16:05:00|6427.2|6425.4|6429.6|6427.8|6431.1|6428.4|6426.9|6424.5|331
1592496600000|2020-06-18 16:10:00|6430|6427|6432|6429|6432.7|6430.3|6429|6426.6|277
1592496900000|2020-06-18 16:15:00|6432.3|6429.3|6430.6|6428.8|6432.6|6430.2|6429.1|6426.8|367
1592497200000|2020-06-18 16:20:00|6431.6|6428.6|6432.8|6429.8|6432.8|6430.5|6430.6|6428.3|316
1592497500000|2020-06-18 16:25:00|6432.7|6429.7|6433.6|6430.6|6434.6|6432|6431.6|6429.3|230
1592497800000|2020-06-18 16:30:00|6433.7|6430.7|6433.4|6430.4|6434.7|6432.3|6432|6429.5|244
1592498100000|2020-06-18 16:35:00|6433.5|6430.5|6429|6427.2|6433.6|6431.1|6428.6|6426.3|303
1592498400000|2020-06-18 16:40:00|6429.1|6427.3|6425.6|6423.8|6429.9|6427.3|6424.7|6422.2|345
1592498700000|2020-06-18 16:45:00|6426.3|6423.3|6428.8|6425.8|6428.9|6426.2|6424.4|6422.2|308
1592499000000|2020-06-18 16:50:00|6428.6|6425.6|6430.5|6427.5|6430.6|6427.9|6426.9|6424.4|258
1592499300000|2020-06-18 16:55:00|6430.4|6427.4|6424.8|6421.8|6430.5|6427.8|6424.5|6421.7|458
1592499600000|2020-06-18 17:00:00|6424.9|6421.9|6423.4|6421.6|6425.2|6423|6420.3|6417.3|470
1592499900000|2020-06-18 17:05:00|6423.2|6421.4|6425.7|6422.7|6425.8|6423.7|6422.7|6420.2|292
1592500200000|2020-06-18 17:10:00|6425.6|6422.6|6424.7|6422.9|6426.9|6424.4|6424.6|6422.1|291
1592500500000|2020-06-18 17:15:00|6424.8|6423|6424.6|6421.6|6426.8|6424.4|6423.5|6421.2|352
1592500800000|2020-06-18 17:20:00|6424.5|6421.5|6423.3|6420.3|6425.8|6423.8|6422.7|6420.3|277
1592501100000|2020-06-18 17:25:00|6422.7|6420.9|6424.7|6422.9|6425.7|6423.2|6422.7|6420.3|258
1592501400000|2020-06-18 17:30:00|6424.8|6423|6424.5|6421.5|6424.8|6423|6422.7|6420.5|245
1592501700000|2020-06-18 17:35:00|6424.6|6421.6|6426.8|6425|6427|6425.2|6424.1|6421.6|220
1592502000000|2020-06-18 17:40:00|6426.9|6425.1|6429.2|6427.4|6429.6|6427.5|6426.4|6424.3|237
1592502300000|2020-06-18 17:45:00|6429.3|6427.5|6431.1|6429.3|6432|6430.2|6429.1|6427.3|218
1592502600000|2020-06-18 17:50:00|6430.3|6428.5|6432.1|6430.3|6432.7|6430.8|6430.3|6428.5|321
1592502900000|2020-06-18 17:55:00|6432.3|6430.5|6432|6430.2|6433.1|6431.3|6431.1|6429.3|291
1592503200000|2020-06-18 18:00:00|6432.1|6430.3|6430.1|6428.3|6433.6|6431.7|6429.9|6427.4|266
1592503500000|2020-06-18 18:05:00|6430|6428.2|6428.5|6425.5|6432|6429.7|6427.6|6424.7|351
1592503800000|2020-06-18 18:10:00|6428.6|6425.6|6427.4|6424.4|6429.5|6427.3|6426.5|6424|284
1592504100000|2020-06-18 18:15:00|6427.3|6424.3|6426.7|6424.9|6427.5|6425.3|6424.7|6422.3|336
1592504400000|2020-06-18 18:20:00|6426.6|6424.8|6428.7|6425.7|6429.3|6426.9|6425.8|6423.4|274
1592504700000|2020-06-18 18:25:00|6428|6426.2|6428.1|6426.3|6430.7|6428.3|6428|6425.6|268
1592505000000|2020-06-18 18:30:00|6428.7|6425.7|6428.9|6427.1|6431.4|6429.2|6426.8|6424.4|433
1592505300000|2020-06-18 18:35:00|6428.7|6426.9|6429|6427.2|6430.6|6428.4|6428.5|6426.3|329
1592505600000|2020-06-18 18:40:00|6429.1|6427.3|6427|6425.2|6430.6|6428.3|6425.9|6423.9|289
1592505900000|2020-06-18 18:45:00|6427.3|6424.3|6425.9|6424.1|6428.6|6426.4|6425.8|6423.5|335
1592506200000|2020-06-18 18:50:00|6425.8|6424|6430|6428.2|6430.5|6428.2|6425.8|6424|247
1592506500000|2020-06-18 18:55:00|6429.7|6427.9|6427.4|6424.4|6430|6428.2|6424.8|6421.8|301
1592506800000|2020-06-18 19:00:00|6427|6424|6425.8|6424|6427.1|6424.8|6424|6421.8|269
1592507100000|2020-06-18 19:05:00|6425.9|6424.1|6424.7|6422.9|6426.7|6424.5|6423.5|6421.2|218
1592507400000|2020-06-18 19:10:00|6424.8|6423|6420|6418.2|6425.1|6423|6419.8|6417.3|190
1592507700000|2020-06-18 19:15:00|6420.6|6418.8|6422.8|6421|6423.7|6421.9|6420.6|6418.3|216
1592508000000|2020-06-18 19:20:00|6422.9|6421.1|6424.5|6422.7|6425.4|6423|6422.7|6420.5|158
1592508300000|2020-06-18 19:25:00|6424.6|6422.8|6424.5|6422.7|6425.1|6422.8|6423.6|6421.1|142
1592508600000|2020-06-18 19:30:00|6424.6|6422.8|6427.5|6424.5|6429.1|6426.9|6424.6|6422.8|220
1592508900000|2020-06-18 19:35:00|6427.3|6424.3|6428.3|6425.3|6428.7|6426.7|6425.7|6423.2|237
1592509200000|2020-06-18 19:40:00|6428.4|6425.4|6425.5|6422.5|6428.5|6425.5|6424.5|6422.1|204
1592509500000|2020-06-18 19:45:00|6425.6|6422.6|6425.6|6423.8|6427|6424.6|6424.4|6422.1|151
1592509800000|2020-06-18 19:50:00|6425.7|6423.9|6427.7|6425.9|6428.6|6426.3|6423.8|6422|262
1592510100000|2020-06-18 19:55:00|6427.6|6425.8|6425.3|6422.3|6428.4|6426|6424.2|6422.1|257
1592510400000|2020-06-18 20:00:00|6425.2|6423.4|6425.5|6423.7|6426|6423.7|6424|6422|199
1592510700000|2020-06-18 20:05:00|6425.6|6423.8|6425.7|6423.9|6427.2|6424.8|6424.9|6422.6|197
1592511000000|2020-06-18 20:10:00|6425.6|6423.8|6425.6|6422.6|6426.4|6423.9|6423.6|6421.5|198
1592511300000|2020-06-18 20:15:00|6424.9|6423.1|6425.6|6423.8|6426.6|6424.7|6423.7|6421.8|147
1592511600000|2020-06-18 20:20:00|6425.7|6423.9|6426.8|6425|6427.6|6425.7|6425.7|6423.5|114
1592511900000|2020-06-18 20:25:00|6426.9|6425.1|6428|6425|6428.8|6425.9|6426.4|6423.6|155
1592512200000|2020-06-18 20:30:00|6427.9|6424.9|6428.5|6425.5|6428.8|6426.1|6426.5|6424|107
1592512500000|2020-06-18 20:35:00|6428.6|6425.6|6427.8|6424.8|6428.6|6425.9|6426.5|6424.2|101
1592512800000|2020-06-18 20:40:00|6427.7|6424.7|6430.1|6427.1|6430.8|6427.9|6427.5|6424.5|120
1592513100000|2020-06-18 20:45:00|6430.2|6427.2|6429.3|6426.3|6430.7|6427.7|6428.5|6425.5|184
1592513400000|2020-06-18 20:50:00|6429.2|6426.2|6429.6|6426.6|6430|6427.2|6427.7|6425.7|149
1592513700000|2020-06-18 20:55:00|6429.8|6426.8|6430.7|6427.7|6431.4|6428.4|6429|6426|139
1592514000000|2020-06-18 21:00:00|6434.1|6430.1|6428.7|6424.7|6434.8|6430.8|6428|6424|41
1592514300000|2020-06-18 21:05:00|6428.6|6424.6|6429.7|6425.7|6431.6|6427.6|6428.2|6424.2|107
1592514600000|2020-06-18 21:10:00|6429.8|6425.8|6424.3|6420.3|6429.8|6425.8|6423.4|6419.4|112
1592514900000|2020-06-18 21:15:00|6424.2|6420.2|6427.6|6423.6|6428.4|6424.4|6423.9|6419.9|121
1592515200000|2020-06-18 21:20:00|6427.3|6423.3|6429.6|6425.6|6429.7|6425.7|6427.3|6423.3|150
1592515500000|2020-06-18 21:25:00|6429.4|6425.4|6426|6422|6440.9|6436.9|6425.9|6421.9|294
1592515800000|2020-06-18 21:30:00|6426.4|6422.5|6425.9|6422.4|6426.4|6422.6|6424.8|6420.8|200
1592516100000|2020-06-18 21:35:00|6426|6422.3|6430.9|6426.9|6431.3|6427.3|6426|6422.3|173
1592516400000|2020-06-18 21:40:00|6430.8|6426.8|6428.5|6424.5|6431.1|6427.1|6428.1|6424.1|191
1592516700000|2020-06-18 21:45:00|6428.8|6424.8|6425.3|6421.4|6428.8|6424.8|6424.6|6421.2|207
1592517000000|2020-06-18 21:50:00|6425.5|6421.5|6425|6422|6425.7|6422.7|6424.8|6421.4|144
1592517300000|2020-06-18 21:55:00|6425.3|6422.3|6424.4|6420.4|6425.9|6422.8|6424.2|6420.2|158
1592517600000|2020-06-18 22:00:00|6424.3|6420.3|6426.5|6423.5|6429|6426|6422.8|6419.7|196
1592517900000|2020-06-18 22:05:00|6426.4|6423.4|6428.2|6425.2|6428.5|6425.5|6426.2|6423.2|188
1592518200000|2020-06-18 22:10:00|6428.3|6425.3|6428.1|6425.1|6428.4|6425.4|6427.3|6424.3|161
1592518500000|2020-06-18 22:15:00|6428.2|6425.2|6429.5|6426.5|6430.3|6427.3|6426.5|6423.5|223
1592518800000|2020-06-18 22:20:00|6429.6|6426.6|6429.1|6426.1|6430.4|6427.4|6428.7|6425.7|219
1592519100000|2020-06-18 22:25:00|6429|6426|6430.9|6427.9|6431.3|6428.3|6428.9|6425.9|174
1592519400000|2020-06-18 22:30:00|6431|6428|6429.8|6426.8|6431.2|6428.2|6429.4|6426.4|191
1592519700000|2020-06-18 22:35:00|6429.9|6426.9|6428.3|6425.3|6430.6|6427.6|6428.3|6425.3|177
1592520000000|2020-06-18 22:40:00|6428.5|6425.5|6429.2|6426.2|6429.6|6426.6|6428.4|6425.4|185
1592520300000|2020-06-18 22:45:00|6429.6|6426.6|6430.2|6427.2|6430.5|6427.5|6429.1|6426.1|89
1592520600000|2020-06-18 22:50:00|6430.3|6427.3|6431.8|6428.8|6432.5|6429.5|6430.1|6427.1|80
1592520900000|2020-06-18 22:55:00|6431.9|6428.9|6433.3|6430.3|6433.7|6430.7|6431.6|6428.6|176
1592521200000|2020-06-18 23:00:00|6433.4|6430.4|6435.3|6432.3|6435.7|6432.7|6433.4|6430.4|198
1592521500000|2020-06-18 23:05:00|6435.1|6432.1|6435.4|6432.4|6435.6|6432.6|6434.2|6431.2|141
1592521800000|2020-06-18 23:10:00|6435.1|6432.1|6435.3|6432.3|6435.5|6433|6433.9|6431.2|154
1592522100000|2020-06-18 23:15:00|6435.1|6432.1|6436.2|6433.2|6438.3|6435.3|6434|6431.4|240
1592522400000|2020-06-18 23:20:00|6436.3|6433.3|6435.9|6432.9|6437|6434|6435.4|6432.5|146
1592522700000|2020-06-18 23:25:00|6435.8|6432.8|6437.7|6434.7|6437.9|6434.9|6435.7|6432.7|122
1592523000000|2020-06-18 23:30:00|6437.3|6434.3|6439.5|6436.5|6440.4|6438.2|6437.3|6434.3|238
1592523300000|2020-06-18 23:35:00|6439.6|6436.6|6436.2|6433.2|6439.7|6436.7|6435|6432.5|257
1592523600000|2020-06-18 23:40:00|6436.1|6433.1|6434.2|6432.4|6436.4|6433.9|6433.2|6430.9|173
1592523900000|2020-06-18 23:45:00|6434.1|6432.3|6433.9|6430.9|6434.7|6432.5|6432.3|6429.8|158
1592524200000|2020-06-18 23:50:00|6433.3|6431.5|6430.5|6428.7|6434.1|6431.9|6429.4|6426.9|229
1592524500000|2020-06-18 23:55:00|6430.6|6428.8|6428.7|6426.9|6431.2|6428.8|6428.3|6426.1|254
1592524800000|2020-06-19 00:00:00|6429.3|6427.5|6426.1|6423.1|6429.5|6427.6|6425.5|6423.1|311
1592525100000|2020-06-19 00:05:00|6426.2|6423.2|6423.8|6420.8|6426.2|6423.2|6421.1|6418.1|338
1592525400000|2020-06-19 00:10:00|6423.6|6420.6|6422.9|6419.9|6424.6|6421.6|6420.3|6418|332
1592525700000|2020-06-19 00:15:00|6422.3|6419.3|6422.4|6419.4|6423.9|6421.3|6420.8|6418.1|314
1592526000000|2020-06-19 00:20:00|6422.3|6419.3|6425.8|6422.8|6425.9|6422.9|6422.2|6419.2|266
1592526300000|2020-06-19 00:25:00|6425.4|6422.4|6422.8|6419.8|6426|6423|6421.1|6418.1|317
1592526600000|2020-06-19 00:30:00|6422.7|6419.7|6424.3|6421.3|6425.4|6422.7|6421.5|6418.5|236
1592526900000|2020-06-19 00:35:00|6424.2|6421.2|6417.2|6414.2|6425.5|6422.6|6416|6413|304
1592527200000|2020-06-19 00:40:00|6417.1|6414.1|6420.2|6417.2|6421.2|6418.2|6416.8|6413.9|287
1592527500000|2020-06-19 00:45:00|6420|6417|6417.3|6414.3|6420.4|6417.4|6412.9|6409.9|399
1592527800000|2020-06-19 00:50:00|6417.5|6414.5|6420.5|6417.5|6421.2|6418.7|6416.2|6413.5|367
1592528100000|2020-06-19 00:55:00|6420.7|6417.7|6415.3|6413.5|6421.2|6418.9|6413.7|6411.6|350
1592528400000|2020-06-19 01:00:00|6415.4|6413.6|6413.8|6412|6417.3|6414.7|6411.1|6408.1|395
1592528700000|2020-06-19 01:05:00|6413.6|6411.8|6411.8|6410|6415|6412.2|6409.4|6406.4|310
1592529000000|2020-06-19 01:10:00|6412.4|6409.4|6411.2|6408.2|6412.5|6409.5|6407.7|6405.2|309
1592529300000|2020-06-19 01:15:00|6411.3|6408.3|6417.7|6414.7|6420|6417.5|6410.3|6407.9|359
1592529600000|2020-06-19 01:20:00|6417.3|6414.3|6418.9|6415.9|6419.3|6416.8|6415.6|6413.1|329
1592529900000|2020-06-19 01:25:00|6418.8|6415.8|6414.7|6411.7|6420.3|6417.9|6414|6411|362
1592530200000|2020-06-19 01:30:00|6414.8|6411.8|6421.2|6418.2|6423.6|6421.1|6414.1|6411.1|420
1592530500000|2020-06-19 01:35:00|6421.3|6418.3|6422.4|6419.4|6424.8|6421.9|6419.6|6416.6|351
1592530800000|2020-06-19 01:40:00|6422.6|6419.6|6419.7|6416.7|6423|6420|6418.3|6416|325
1592531100000|2020-06-19 01:45:00|6419.4|6416.4|6420.7|6418.9|6425.1|6422.6|6418.6|6416.4|346
1592531400000|2020-06-19 01:50:00|6420.6|6418.8|6420.1|6417.1|6422.1|6419.7|6417.6|6414.8|313
1592531700000|2020-06-19 01:55:00|6420|6417|6414.6|6411.6|6420.3|6417.8|6413|6410.6|345
1592532000000|2020-06-19 02:00:00|6414.5|6411.5|6415.3|6413.5|6417.3|6414.9|6414.3|6411.5|327
1592532300000|2020-06-19 02:05:00|6416|6413|6412.5|6410.7|6416.5|6413.9|6411.6|6409.3|291
1592532600000|2020-06-19 02:10:00|6412.4|6410.6|6416.2|6414.4|6416.9|6414.5|6410.5|6408.1|307
1592532900000|2020-06-19 02:15:00|6416.9|6413.9|6416.6|6414.8|6420.5|6417.5|6415.2|6412.8|328
1592533200000|2020-06-19 02:20:00|6416.7|6414.9|6413.2|6411.4|6418.2|6415.5|6412.8|6410.5|332
1592533500000|2020-06-19 02:25:00|6413.3|6411.5|6412.4|6409.4|6414.4|6411.9|6410.3|6408|365
1592533800000|2020-06-19 02:30:00|6412.3|6409.3|6416.8|6415|6416.8|6415|6411.5|6408.9|342
1592534100000|2020-06-19 02:35:00|6417.5|6414.5|6416.1|6414.3|6419.4|6416.9|6415.8|6413.5|323
1592534400000|2020-06-19 02:40:00|6416.5|6413.5|6419.2|6416.2|6419.4|6416.6|6415.5|6413.3|357
1592534700000|2020-06-19 02:45:00|6419.4|6416.4|6419.2|6416.2|6420.2|6418|6418|6415.5|276
1592535000000|2020-06-19 02:50:00|6419.3|6416.3|6421.4|6418.4|6422|6419.7|6418.6|6416.1|255
1592535300000|2020-06-19 02:55:00|6421.5|6418.5|6423.8|6422|6424.2|6422.1|6420.6|6418.1|215
1592535600000|2020-06-19 03:00:00|6423.6|6421.8|6423.7|6421.9|6424.4|6422|6420.9|6418.8|282
1592535900000|2020-06-19 03:05:00|6423.8|6422|6422.2|6419.2|6425.3|6422.8|6420.7|6418.2|344
1592536200000|2020-06-19 03:10:00|6422.1|6419.1|6422.4|6419.4|6422.7|6420.3|6420.9|6418.6|205
1592536500000|2020-06-19 03:15:00|6422.5|6419.5|6423.5|6420.5|6424.3|6422|6421.1|6419.1|279
1592536800000|2020-06-19 03:20:00|6423.4|6420.4|6421.1|6419.3|6424.4|6422.1|6421.1|6418.4|268
1592537100000|2020-06-19 03:25:00|6421|6419.2|6417.7|6415.9|6421.6|6419.3|6417.6|6414.9|276
1592537400000|2020-06-19 03:30:00|6417.8|6416|6419.4|6416.4|6420.4|6417.8|6417.5|6415.1|240
1592537700000|2020-06-19 03:35:00|6419.5|6416.5|6420.8|6419|6421.6|6419.1|6418.5|6416.1|224
1592538000000|2020-06-19 03:40:00|6420.7|6418.9|6422.3|6420.5|6425.8|6423.2|6420.7|6418.3|318
1592538300000|2020-06-19 03:45:00|6422.2|6420.4|6421.3|6418.3|6423.4|6420.7|6420.4|6417.4|211
1592538600000|2020-06-19 03:50:00|6421.2|6418.2|6421.3|6418.3|6421.4|6418.9|6419.7|6417|209
1592538900000|2020-06-19 03:55:00|6421.2|6418.2|6423.9|6420.9|6425.1|6422.8|6421.2|6418.2|247
1592539200000|2020-06-19 04:00:00|6423.8|6420.8|6423.2|6420.2|6424.5|6422|6421.8|6419.4|272
1592539500000|2020-06-19 04:05:00|6423.3|6420.3|6422.3|6419.3|6423.6|6421.3|6421.7|6418.9|216
1592539800000|2020-06-19 04:10:00|6422.2|6419.2|6421.4|6418.4|6424.3|6421.7|6419.8|6417.2|285
1592540100000|2020-06-19 04:15:00|6421.6|6418.6|6422.2|6420.4|6423.1|6420.7|6420.9|6418.3|170
1592540400000|2020-06-19 04:20:00|6422.1|6420.3|6421.2|6418.2|6423.5|6421.2|6420.6|6418.1|194
1592540700000|2020-06-19 04:25:00|6421.1|6418.1|6420.5|6417.5|6422.8|6420.4|6419.7|6417.4|222
1592541000000|2020-06-19 04:30:00|6420.4|6417.4|6425.5|6422.5|6425.5|6423.3|6419.3|6417.3|248
1592541300000|2020-06-19 04:35:00|6425.6|6422.6|6424.3|6421.3|6426.1|6423.8|6421.9|6419.5|316
1592541600000|2020-06-19 04:40:00|6424.2|6421.2|6423.6|6421.8|6424.4|6421.9|6421.6|6419.1|208
1592541900000|2020-06-19 04:45:00|6423.5|6421.7|6423.4|6420.4|6424.1|6422.3|6420.9|6418.5|221
1592542200000|2020-06-19 04:50:00|6422.8|6421|6423.6|6420.6|6423.8|6421.5|6422|6419.5|171
1592542500000|2020-06-19 04:55:00|6423.7|6420.7|6421.2|6419.4|6423.8|6421.3|6421|6418.5|252
1592542800000|2020-06-19 05:00:00|6421.9|6418.9|6421.5|6418.5|6422.5|6420.2|6420.7|6418.2|202
1592543100000|2020-06-19 05:05:00|6421.4|6418.4|6420.3|6417.3|6422.4|6419.9|6420.2|6417.2|152
1592543400000|2020-06-19 05:10:00|6420.4|6417.4|6420|6417|6421.3|6418.5|6419.1|6416.6|174
1592543700000|2020-06-19 05:15:00|6420.1|6417.1|6419.4|6416.4|6420.7|6418.3|6418.7|6416.2|172
1592544000000|2020-06-19 05:20:00|6419.3|6416.3|6419.4|6416.4|6421.2|6418.4|6417.8|6415.5|178
1592544300000|2020-06-19 05:25:00|6419.5|6416.5|6419.3|6416.3|6420.2|6417.6|6418.4|6415.8|175
1592544600000|2020-06-19 05:30:00|6419.2|6416.2|6419.6|6416.6|6420.3|6417.8|6418.4|6416|210
1592544900000|2020-06-19 05:35:00|6419.5|6416.5|6419.6|6416.6|6420.7|6418.5|6418.7|6416.3|214
1592545200000|2020-06-19 05:40:00|6419.5|6416.5|6420.3|6417.3|6420.6|6418.3|6418.8|6416.3|148
1592545500000|2020-06-19 05:45:00|6420.4|6417.4|6419.3|6416.3|6420.7|6418.3|6418.2|6415.9|172
1592545800000|2020-06-19 05:50:00|6419.4|6416.4|6421.5|6418.5|6421.5|6419.2|6418.4|6416.1|224
1592546100000|2020-06-19 05:55:00|6420.9|6419.1|6420.5|6417.5|6421.5|6419.1|6418.9|6416.9|204
1592546400000|2020-06-19 06:00:00|6420.4|6417.4|6418.7|6416.9|6421.5|6419.3|6418.1|6415.8|283
1592546700000|2020-06-19 06:05:00|6418.8|6417|6416.7|6414.9|6419.9|6417.5|6416.1|6413.8|354
1592547000000|2020-06-19 06:10:00|6416.8|6415|6416.4|6414.6|6418.7|6416.9|6416|6414.2|372
1592547300000|2020-06-19 06:15:00|6416.5|6414.7|6411.7|6409.9|6417.3|6415.1|6410.7|6408.5|329
1592547600000|2020-06-19 06:20:00|6411.8|6410|6415.5|6412.5|6416.9|6415|6410.9|6408.9|344
1592547900000|2020-06-19 06:25:00|6415.4|6412.4|6420.4|6418.6|6421.5|6419.1|6414.7|6412.4|372
1592548200000|2020-06-19 06:30:00|6420.3|6418.5|6426.9|6423.9|6428.3|6425.8|6418.8|6416.6|425
1592548500000|2020-06-19 06:35:00|6426.6|6423.6|6427.3|6425.5|6429.2|6426.5|6425.2|6422.2|491
1592548800000|2020-06-19 06:40:00|6427.2|6425.4|6428.9|6427.1|6430.9|6428.8|6427|6424.3|359
1592549100000|2020-06-19 06:45:00|6429|6427.2|6427.4|6424.4|6429.4|6427.2|6426.2|6423.8|421
1592549400000|2020-06-19 06:50:00|6426.8|6425|6427.5|6425.7|6429.4|6427|6426.1|6423.8|372
1592549700000|2020-06-19 06:55:00|6427.6|6424.6|6428.5|6425.5|6429.7|6427.2|6426.8|6424.4|319
1592550000000|2020-06-19 07:00:00|6428.4|6425.4|6427.5|6424.5|6428.9|6426.3|6425.9|6423.5|407
1592550300000|2020-06-19 07:05:00|6427.3|6424.3|6429.7|6426.7|6429.7|6427.4|6426.6|6424.3|388
1592550600000|2020-06-19 07:10:00|6429.4|6426.4|6427.4|6424.4|6429.8|6427.6|6426.4|6424.2|416
1592550900000|2020-06-19 07:15:00|6427.5|6424.5|6427.8|6426|6429.7|6427.7|6426|6424.2|294
1592551200000|2020-06-19 07:20:00|6428.4|6425.4|6427.1|6425.3|6430.4|6428.2|6427|6424.8|325
1592551500000|2020-06-19 07:25:00|6426.9|6425.1|6424.6|6421.6|6427.9|6425.6|6423|6420.9|324
1592551800000|2020-06-19 07:30:00|6424.7|6421.7|6422.8|6421|6426.2|6423.9|6422.3|6420.1|371
1592552100000|2020-06-19 07:35:00|6423.1|6421.3|6421|6419.2|6423.7|6421.3|6419.8|6417.5|339
1592552400000|2020-06-19 07:40:00|6420.9|6419.1|6424.3|6421.3|6424.7|6422.6|6420.9|6419.1|295
1592552700000|2020-06-19 07:45:00|6424.4|6421.4|6426.3|6423.3|6426.9|6423.9|6423.3|6420.9|358
1592553000000|2020-06-19 07:50:00|6426.4|6423.4|6423.1|6420.1|6426.4|6423.5|6422.1|6419.7|325
1592553300000|2020-06-19 07:55:00|6422.4|6420.6|6428.8|6425.8|6428.8|6426.4|6421.8|6420|358
1592553600000|2020-06-19 08:00:00|6428.7|6425.7|6424.3|6421.3|6428.8|6426.3|6422.5|6420.3|399
1592553900000|2020-06-19 08:05:00|6424.7|6421.7|6413|6411.2|6424.9|6422.5|6412.8|6411|447
1592554200000|2020-06-19 08:10:00|6413.6|6411.8|6415.4|6412.4|6416.1|6414.3|6411.5|6409.4|405
1592554500000|2020-06-19 08:15:00|6414.7|6412.9|6413.5|6411.7|6417.8|6415.6|6413.4|6411.4|336
1592554800000|2020-06-19 08:20:00|6413.6|6411.8|6417.8|6414.8|6422.6|6419.6|6411.3|6409.1|438
1592555100000|2020-06-19 08:25:00|6417.2|6415.4|6419.5|6417.7|6422.2|6419.7|6417.2|6414.8|380
1592555400000|2020-06-19 08:30:00|6419.6|6417.8|6421.8|6418.8|6422.1|6419.5|6417.8|6415.6|361
1592555700000|2020-06-19 08:35:00|6420.6|6419|6420.9|6417.9|6424.1|6422.2|6420|6417.6|347
1592556000000|2020-06-19 08:40:00|6420.8|6417.8|6419.2|6416.2|6421.6|6418.8|6418.3|6415.9|380
1592556300000|2020-06-19 08:45:00|6419|6417.2|6422.6|6419.6|6425.3|6422.8|6418.8|6416.4|367
1592556600000|2020-06-19 08:50:00|6422.5|6419.5|6423.5|6420.5|6425.1|6422.5|6420.8|6418.7|306
1592556900000|2020-06-19 08:55:00|6422.7|6420.9|6425.1|6422.1|6425.9|6423.3|6421.6|6419.1|287
1592557200000|2020-06-19 09:00:00|6425.4|6422.4|6427.7|6424.7|6428.4|6425.9|6424|6421.4|379
1592557500000|2020-06-19 09:05:00|6427.6|6424.6|6425.1|6422.1|6427.7|6425.2|6423.3|6421.1|285
1592557800000|2020-06-19 09:10:00|6425|6422|6429.3|6426.3|6429.4|6427.1|6424.3|6421.4|313
1592558100000|2020-06-19 09:15:00|6429.4|6426.4|6427.4|6425.6|6430.7|6428.3|6426.5|6424.5|290
1592558400000|2020-06-19 09:20:00|6428|6425|6427.2|6424.2|6429.2|6426.7|6426.4|6424|329
1592558700000|2020-06-19 09:25:00|6427.3|6424.3|6430.2|6427.2|6430.9|6427.9|6425.9|6423.3|261
1592559000000|2020-06-19 09:30:00|6430.3|6427.3|6431.2|6428.2|6431.4|6429.3|6429.3|6426.9|247
1592559300000|2020-06-19 09:35:00|6431.1|6428.1|6432.2|6430.4|6434.2|6431.7|6430.7|6428.1|285
1592559600000|2020-06-19 09:40:00|6432.8|6429.8|6431.1|6428.1|6435|6432.7|6430.5|6427.9|337
1592559900000|2020-06-19 09:45:00|6431.2|6428.2|6431.9|6428.9|6433.1|6430.7|6429.6|6427.1|205
1592560200000|2020-06-19 09:50:00|6431|6429.2|6433.2|6430.2|6436.8|6434.1|6431|6428.6|322
1592560500000|2020-06-19 09:55:00|6433.3|6430.3|6431.9|6430.1|6433.5|6430.9|6429.5|6427.2|361
1592560800000|2020-06-19 10:00:00|6432|6430.2|6432.1|6429.1|6432.5|6430.2|6430.3|6427.9|316
1592561100000|2020-06-19 10:05:00|6432.2|6429.2|6433.4|6430.4|6435.2|6432.6|6431.4|6428.9|258
1592561400000|2020-06-19 10:10:00|6433.3|6430.3|6433|6430|6435.9|6433.5|6432|6429.6|302
1592561700000|2020-06-19 10:15:00|6432.9|6429.9|6428.1|6425.1|6433|6430.3|6427.6|6425.1|329
1592562000000|2020-06-19 10:20:00|6428.4|6425.4|6427.3|6424.3|6430.2|6427.7|6426.2|6423.7|378
1592562300000|2020-06-19 10:25:00|6427.4|6424.4|6424.2|6421.2|6428.4|6425.4|6423.6|6421|361
1592562600000|2020-06-19 10:30:00|6424.3|6421.3|6425.2|6423.4|6426.7|6424.1|6422.9|6420.6|343
1592562900000|2020-06-19 10:35:00|6426|6423|6422.7|6420.9|6428|6425|6421.6|6419.4|423
1592563200000|2020-06-19 10:40:00|6422.6|6420.8|6425.4|6422.4|6426.2|6423.2|6422.2|6419.9|289
1592563500000|2020-06-19 10:45:00|6425.5|6422.5|6425|6423.2|6428.2|6425.2|6424.6|6422.1|237
1592563800000|2020-06-19 10:50:00|6424.8|6423|6425.7|6423.9|6428.2|6425.7|6423.2|6421|322
1592564100000|2020-06-19 10:55:00|6425.6|6423.8|6426.5|6423.5|6426.7|6424.2|6423.2|6420.8|335
1592564400000|2020-06-19 11:00:00|6426.2|6423.2|6427.3|6424.3|6428.2|6425.4|6423.7|6421.1|318
1592564700000|2020-06-19 11:05:00|6427.5|6424.5|6425.9|6422.9|6427.5|6425.2|6424.9|6422.1|259
1592565000000|2020-06-19 11:10:00|6425.7|6422.7|6427.1|6424.1|6428|6425.6|6422.6|6420.1|327
1592565300000|2020-06-19 11:15:00|6427|6424|6430.1|6427.1|6430.4|6427.4|6425.1|6423|220
1592565600000|2020-06-19 11:20:00|6430.4|6427.4|6429.2|6427.4|6430.4|6427.9|6427.5|6424.9|258
1592565900000|2020-06-19 11:25:00|6429.1|6427.3|6430.6|6428.8|6432|6429.6|6428.5|6426.7|289
1592566200000|2020-06-19 11:30:00|6431.2|6429.4|6430.3|6428.5|6432.5|6429.9|6429|6426.9|253
1592566500000|2020-06-19 11:35:00|6430.2|6428.4|6433|6431.2|6433.8|6431.8|6429.5|6427.2|274
1592566800000|2020-06-19 11:40:00|6433.6|6430.6|6432.4|6429.4|6433.6|6431.3|6430.8|6428.5|325
1592567100000|2020-06-19 11:45:00|6432.1|6429.1|6433.6|6431.8|6434.2|6432|6432|6429|235
1592567400000|2020-06-19 11:50:00|6433.4|6431.6|6435.9|6432.9|6437.1|6434.6|6433.2|6430.8|297
1592567700000|2020-06-19 11:55:00|6435.8|6432.8|6439.6|6436.6|6439.9|6437.5|6433.4|6430.8|341
1592568000000|2020-06-19 12:00:00|6439.5|6436.5|6440.4|6438.6|6444.7|6442.2|6439.5|6436.5|393
1592568300000|2020-06-19 12:05:00|6440.7|6438.9|6440.1|6437.1|6441.8|6439.5|6438.2|6435.9|373
1592568600000|2020-06-19 12:10:00|6440.2|6437.2|6443.1|6441.3|6443.8|6441.4|6438.2|6436|514
1592568900000|2020-06-19 12:15:00|6443.7|6440.7|6444.5|6441.5|6445.6|6442.6|6442.3|6440|397
1592569200000|2020-06-19 12:20:00|6444.4|6441.4|6447.9|6444.9|6450.2|6447.7|6444.4|6441.4|427
1592569500000|2020-06-19 12:25:00|6448|6445|6447.4|6444.4|6449.4|6446.9|6444.5|6441.9|423
1592569800000|2020-06-19 12:30:00|6447.2|6444.2|6454.8|6451.8|6459.4|6456.5|6446.3|6443.3|548
1592570100000|2020-06-19 12:35:00|6454.9|6451.9|6453.4|6451.6|6458.8|6455.8|6452.9|6450.5|487
1592570400000|2020-06-19 12:40:00|6453.2|6451.4|6453.1|6451.3|6455.7|6453.3|6451.1|6448.5|410
1592570700000|2020-06-19 12:45:00|6453|6450|6452.3|6450.5|6454.2|6452.3|6450.9|6448.5|299
1592571000000|2020-06-19 12:50:00|6452.4|6450.6|6452|6450.2|6453.1|6450.6|6450|6447.6|338
1592571300000|2020-06-19 12:55:00|6451.8|6450|6454.3|6451.3|6456.2|6454.2|6450.1|6447.7|365
1592571600000|2020-06-19 13:00:00|6454|6451|6452.4|6450.6|6455.3|6453.2|6450.9|6448.7|415
1592571900000|2020-06-19 13:05:00|6452.5|6450.7|6450.6|6448.8|6455.3|6453.1|6450.1|6448.3|384
1592572200000|2020-06-19 13:10:00|6450.8|6449|6445.6|6443.8|6452.2|6450.4|6445.1|6442.8|377
1592572500000|2020-06-19 13:15:00|6445.9|6442.9|6450.2|6448.4|6451.2|6449.4|6445.3|6442.9|346
1592572800000|2020-06-19 13:20:00|6450.1|6448.3|6447.2|6444.2|6450.1|6448.3|6446|6444.2|364
1592573100000|2020-06-19 13:25:00|6446.6|6444.8|6449|6447.2|6450.2|6448.4|6446.3|6443.8|473
1592573400000|2020-06-19 13:30:00|6448.9|6447.1|6446.1|6444.3|6449.5|6447.7|6445.9|6443.9|328
1592573700000|2020-06-19 13:35:00|6446.4|6444.6|6448.1|6446.3|6449.3|6447.5|6445.5|6443.1|291
1592574000000|2020-06-19 13:40:00|6448.6|6445.6|6444.6|6442.8|6450.1|6448.2|6444|6441.7|310
1592574300000|2020-06-19 13:45:00|6444.4|6442.6|6446.9|6445.1|6448.1|6446.3|6444.4|6442.4|309
1592574600000|2020-06-19 13:50:00|6447.1|6445.3|6447.1|6445.3|6448.2|6446.4|6446.1|6443.9|243
1592574900000|2020-06-19 13:55:00|6447.3|6445.5|6444.7|6441.7|6447.8|6445.5|6442|6439.7|287
1592575200000|2020-06-19 14:00:00|6444.2|6442.4|6447.3|6445.5|6448.8|6446.4|6444.1|6441.6|295
1592575500000|2020-06-19 14:05:00|6447.2|6445.4|6450.2|6448.4|6450.2|6448.4|6445.4|6443.6|325
1592575800000|2020-06-19 14:10:00|6450.1|6448.3|6447.9|6446.1|6450.2|6448.4|6445.4|6443.6|361
1592576100000|2020-06-19 14:15:00|6448.3|6445.3|6447.1|6444.1|6449.1|6447.1|6445.9|6443.5|380
1592576400000|2020-06-19 14:20:00|6447.6|6444.6|6440.6|6437.6|6448.7|6446.2|6439.8|6437.4|459
1592576700000|2020-06-19 14:25:00|6440.5|6437.5|6442.4|6439.4|6443.6|6440.6|6439.1|6436.6|421
1592577000000|2020-06-19 14:30:00|6442.3|6439.3|6440|6438.2|6442.6|6439.7|6438.8|6436.2|399
1592577300000|2020-06-19 14:35:00|6440.5|6437.5|6438.6|6436.8|6441.8|6439.4|6437.6|6435|361
1592577600000|2020-06-19 14:40:00|6438.7|6436.9|6432.6|6429.6|6439.6|6437.2|6430.9|6428.7|537
1592577900000|2020-06-19 14:45:00|6432.2|6430.4|6428.8|6427|6432.9|6430.6|6426.9|6424.6|604
1592578200000|2020-06-19 14:50:00|6429.3|6426.3|6429.2|6427.4|6429.7|6427.4|6423.6|6421.3|509
1592578500000|2020-06-19 14:55:00|6429.8|6426.8|6428.3|6426.5|6432.9|6430.7|6423.7|6421.7|633
1592578800000|2020-06-19 15:00:00|6429.3|6426.3|6437.8|6434.8|6437.8|6435.5|6428.1|6426|658
1592579100000|2020-06-19 15:05:00|6438|6435|6433.4|6430.4|6438|6435.9|6430.9|6428.4|498
1592579400000|2020-06-19 15:10:00|6433.3|6430.3|6435.6|6432.6|6436|6433|6430.8|6428.3|378
1592579700000|2020-06-19 15:15:00|6435.5|6432.5|6430.3|6427.3|6436.7|6433.8|6429.1|6426.6|419
1592580000000|2020-06-19 15:20:00|6430.2|6427.2|6429.4|6426.4|6431.9|6429.5|6426.8|6424.3|525
1592580300000|2020-06-19 15:25:00|6429.5|6426.5|6427.7|6424.7|6431.9|6429.5|6426.6|6424|357
1592580600000|2020-06-19 15:30:00|6427.6|6424.6|6424.7|6421.7|6429.3|6426.3|6422.7|6420.3|449
1592580900000|2020-06-19 15:35:00|6425|6422|6421.2|6418.2|6425.3|6422.7|6420.6|6418.2|469
1592581200000|2020-06-19 15:40:00|6421.3|6418.3|6420.7|6417.7|6423|6420.8|6417.3|6414.6|482
1592581500000|2020-06-19 15:45:00|6420.3|6418.5|6425|6422|6425.7|6423.4|6420.2|6417.8|396
1592581800000|2020-06-19 15:50:00|6425.1|6422.1|6426.2|6423.2|6427.1|6424.7|6423.2|6420.5|359
1592582100000|2020-06-19 15:55:00|6425.4|6423.6|6422.6|6419.6|6426.8|6424.2|6421.4|6419|428
1592582400000|2020-06-19 16:00:00|6422.7|6419.7|6421.4|6419.6|6423|6420.9|6419.1|6416.6|394
1592582700000|2020-06-19 16:05:00|6421.9|6418.9|6419.5|6416.5|6422|6419.6|6418.2|6415.5|308
1592583000000|2020-06-19 16:10:00|6419.4|6416.4|6411.6|6408.6|6420.9|6418.5|6411.4|6408.4|423
1592583300000|2020-06-19 16:15:00|6411.7|6408.7|6407.5|6404.5|6415.8|6413.4|6405.9|6403.5|631
1592583600000|2020-06-19 16:20:00|6407.1|6404.1|6408.9|6405.9|6413.3|6410.3|6403.6|6400.6|592
1592583900000|2020-06-19 16:25:00|6408.7|6405.7|6415.9|6412.9|6416.4|6413.4|6407.5|6404.8|520
1592584200000|2020-06-19 16:30:00|6415.7|6412.7|6414.7|6411.7|6418.2|6415.7|6413.9|6411.5|500
1592584500000|2020-06-19 16:35:00|6414.8|6411.8|6415.9|6414.1|6417.8|6415.5|6414.6|6411.6|549
1592584800000|2020-06-19 16:40:00|6416.5|6413.5|6419.5|6416.5|6420.4|6417.9|6413.6|6411.2|441
1592585100000|2020-06-19 16:45:00|6419.4|6416.4|6422.9|6419.9|6422.9|6420.2|6416.8|6414.2|454
1592585400000|2020-06-19 16:50:00|6422.5|6420.7|6420.8|6419|6424.3|6421.9|6419.9|6417.5|449
1592585700000|2020-06-19 16:55:00|6420.7|6418.9|6424.6|6421.6|6427.3|6424.3|6420.6|6418.2|354
1592586000000|2020-06-19 17:00:00|6424.5|6421.5|6415.8|6412.8|6425|6422|6414.6|6411.9|352
1592586300000|2020-06-19 17:05:00|6415|6413.2|6412.6|6409.6|6416.6|6414|6411.9|6408.9|400
1592586600000|2020-06-19 17:10:00|6412.7|6409.7|6411.8|6408.8|6415.3|6412.4|6410|6407|476
1592586900000|2020-06-19 17:15:00|6411.9|6408.9|6413.8|6410.8|6413.9|6411.1|6410.1|6407.3|416
1592587200000|2020-06-19 17:20:00|6413.9|6410.9|6410.7|6407.7|6415.4|6412.5|6409.6|6406.6|389
1592587500000|2020-06-19 17:25:00|6410.8|6407.8|6413.6|6410.6|6414.5|6411.7|6410.5|6407.5|314
1592587800000|2020-06-19 17:30:00|6413.5|6410.5|6411.6|6408.6|6413.5|6410.5|6410.2|6407.3|367
1592588100000|2020-06-19 17:35:00|6411.5|6408.5|6414.5|6411.5|6414.7|6411.8|6411|6408.4|376
1592588400000|2020-06-19 17:40:00|6414.4|6411.4|6414.2|6411.2|6414.6|6412.1|6412.5|6409.9|301
1592588700000|2020-06-19 17:45:00|6413.6|6411.8|6413.8|6410.8|6415.4|6413|6411.1|6408.3|411
1592589000000|2020-06-19 17:50:00|6413.7|6410.7|6412.3|6409.3|6414.5|6412|6411.3|6408.8|403
1592589300000|2020-06-19 17:55:00|6413|6410|6408.6|6405.6|6413.7|6411.1|6408.1|6405.5|397
1592589600000|2020-06-19 18:00:00|6408.5|6405.5|6411.3|6408.3|6412|6409.7|6407.8|6405.3|458
1592589900000|2020-06-19 18:05:00|6410.7|6408.9|6409.1|6407.3|6412.1|6409.3|6406.9|6404.3|488
1592590200000|2020-06-19 18:10:00|6409|6407.2|6404.3|6402.5|6409.5|6407.2|6404.2|6401.9|487
1592590500000|2020-06-19 18:15:00|6404.4|6402.6|6402.7|6400.9|6406.1|6403.9|6401.7|6399.3|487
1592590800000|2020-06-19 18:20:00|6403.3|6400.3|6407.5|6404.5|6407.5|6404.9|6402.9|6400.3|396
1592591100000|2020-06-19 18:25:00|6407.6|6404.6|6405.4|6402.4|6408.6|6406.2|6404|6401.7|421
1592591400000|2020-06-19 18:30:00|6405.5|6402.5|6409.5|6406.5|6410.8|6408.4|6403|6400.6|452
1592591700000|2020-06-19 18:35:00|6409.4|6406.4|6410.7|6407.7|6411.9|6408.9|6408.8|6406.3|235
1592592000000|2020-06-19 18:40:00|6410.6|6407.6|6413.6|6410.6|6413.8|6411.1|6409.6|6407|317
1592592300000|2020-06-19 18:45:00|6413.4|6410.4|6411.3|6409.5|6414|6411.6|6411.1|6408.7|378
1592592600000|2020-06-19 18:50:00|6411.7|6409.9|6414.7|6411.7|6415.6|6412.8|6411.5|6409.1|357
1592592900000|2020-06-19 18:55:00|6414.1|6412.3|6416.8|6413.8|6417.1|6414.6|6413|6410.5|295
1592593200000|2020-06-19 19:00:00|6416.7|6413.7|6416.8|6413.8|6417.8|6415.4|6415|6412.6|328
1592593500000|2020-06-19 19:05:00|6416.7|6413.7|6415.2|6413.4|6417.8|6415.4|6415.1|6413.3|207
1592593800000|2020-06-19 19:10:00|6415.9|6412.9|6418.5|6415.5|6419.7|6416.7|6415.1|6412.7|269
1592594100000|2020-06-19 19:15:00|6418.4|6415.4|6419.7|6417.9|6420.5|6418|6417.9|6415.4|194
1592594400000|2020-06-19 19:20:00|6419.8|6418|6420.4|6417.4|6421.5|6419|6418.9|6416.5|203
1592594700000|2020-06-19 19:25:00|6420.5|6417.5|6417.9|6416.1|6420.5|6417.9|6417.7|6415.2|156
1592595000000|2020-06-19 19:30:00|6418|6416.2|6418.5|6415.5|6418.8|6416.3|6416.9|6414.4|171
1592595300000|2020-06-19 19:35:00|6417.9|6416.1|6417.5|6414.5|6418.5|6416.1|6416.1|6413.4|197
1592595600000|2020-06-19 19:40:00|6417.6|6414.6|6417.7|6414.7|6418.5|6416.1|6416.1|6413.5|201
1592595900000|2020-06-19 19:45:00|6417.6|6414.6|6414.9|6411.9|6418.2|6415.3|6413.9|6411.6|190
1592596200000|2020-06-19 19:50:00|6414.8|6411.8|6417.5|6414.5|6418|6415.1|6414.8|6411.8|258
1592596500000|2020-06-19 19:55:00|6417.3|6414.3|6413.6|6410.6|6417.7|6415|6413.2|6410.2|323
1592596800000|2020-06-19 20:00:00|6413.8|6410.8|6413.8|6410.8|6415.1|6412.5|6412.3|6409.3|342
1592597100000|2020-06-19 20:05:00|6413.6|6410.6|6413.6|6410.6|6414.5|6411.5|6411.4|6408.4|341
1592597400000|2020-06-19 20:10:00|6413.7|6410.7|6410.6|6407.6|6414|6411|6409.6|6406.6|292
1592597700000|2020-06-19 20:15:00|6410.7|6407.7|6410.7|6407.7|6411.2|6408.2|6410.2|6407.2|101
1592598000000|2020-06-19 20:20:00|6410.8|6407.8|6411.6|6408.6|6412|6409|6410.5|6407.5|139
1592598300000|2020-06-19 20:25:00|6411.7|6408.7|6410.6|6407.6|6411.8|6408.8|6410.3|6407.3|123
1592598600000|2020-06-19 20:30:00|6410.5|6407.5|6407.6|6404.6|6411.9|6408.9|6406.8|6403.8|227
1592598900000|2020-06-19 20:35:00|6408|6405|6408|6405|6410|6407|6407.7|6404.7|202
1592599200000|2020-06-19 20:40:00|6408.1|6405.1|6407|6404|6408.2|6405.2|6405.5|6402.5|159
1592599500000|2020-06-19 20:45:00|6407.3|6404.3|6409.7|6406.7|6410.2|6407.2|6406.3|6403.3|230
1592599800000|2020-06-19 20:50:00|6409.6|6406.6|6408.7|6405.7|6411.7|6408.7|6408.5|6405.5|206
1592600100000|2020-06-19 20:55:00|6409.7|6406.7|6410.5|6406.5|6416.6|6412.6|6409.6|6406|243
1592769600000|2020-06-21 20:00:00|6384.6|6376.7|6387.5|6379.9|6389.1|6381.3|6384.1|6376.7|35
1592769900000|2020-06-21 20:05:00|6388.2|6378.3|6388.1|6378.8|6391.7|6383.2|6381.6|6377|73
1592770200000|2020-06-21 20:10:00|6387.3|6377.9|6385.4|6379.4|6388.2|6379.9|6384.2|6375.7|34
1592770500000|2020-06-21 20:15:00|6386.8|6379.6|6385.8|6379.4|6390.7|6380.9|6384.6|6379.1|8
1592770800000|2020-06-21 20:20:00|6384.3|6379.5|6385.8|6379.4|6385.8|6379.6|6384.3|6379.4|6
1592771100000|2020-06-21 20:25:00|6384.3|6379.5|6384.9|6379.3|6387.3|6381.1|6381.4|6375.4|38
1592771400000|2020-06-21 20:30:00|6389.8|6380.2|6382.3|6378.3|6389.8|6381|6382.3|6378.3|41
1592771700000|2020-06-21 20:35:00|6381.8|6377.8|6383.4|6376.6|6387|6378|6377.3|6373.3|37
1592772000000|2020-06-21 20:40:00|6383.2|6376.5|6381.1|6377.1|6383.6|6377.1|6380.3|6375.8|11
1592772300000|2020-06-21 20:45:00|6380.9|6376.9|6389.8|6379.8|6395.9|6385.9|6380.9|6376.9|34
1592772600000|2020-06-21 20:50:00|6390.5|6380.5|6390.9|6382.4|6391.4|6382.4|6389|6379|23
1592772900000|2020-06-21 20:55:00|6390.7|6380.7|6390.7|6380.7|6391.6|6382|6389.5|6379.8|14
1592773200000|2020-06-21 21:00:00|6390.2|6380.2|6391.3|6384.7|6393.6|6384.7|6385.2|6379.3|94
1592773500000|2020-06-21 21:05:00|6391.6|6384.5|6396.4|6391.1|6401.2|6391.5|6389.2|6384.5|148
1592773800000|2020-06-21 21:10:00|6395.2|6391.2|6399.7|6393.4|6401.1|6394.4|6394.5|6389.6|50
1592774100000|2020-06-21 21:15:00|6399.8|6393.5|6400|6393.7|6400|6394.5|6399.1|6393.5|15
1592774400000|2020-06-21 21:20:00|6399.8|6394.3|6400|6393.7|6401.5|6394.5|6399.3|6393|30
1592774700000|2020-06-21 21:25:00|6399.7|6394.2|6399.8|6393.7|6400|6394.3|6399|6393.6|48
1592775000000|2020-06-21 21:30:00|6399|6393.6|6399.2|6393.8|6400.6|6394.5|6399|6393.6|34
1592775300000|2020-06-21 21:35:00|6400|6393.7|6399.6|6393.7|6400.1|6393.7|6399.1|6393.7|17
1592775600000|2020-06-21 21:40:00|6400|6393.5|6399.1|6391.6|6400.4|6393.9|6398|6390.1|62
1592775900000|2020-06-21 21:45:00|6398.8|6391.5|6399.4|6391.3|6400.6|6392.1|6398.8|6390.7|42
1592776200000|2020-06-21 21:50:00|6399.9|6391.5|6396.6|6390.2|6400.3|6392.7|6395|6389.4|50
1592776500000|2020-06-21 21:55:00|6396.2|6391.4|6396|6391.3|6396.7|6391.9|6395.2|6389.3|48
1592776800000|2020-06-21 22:00:00|6396.3|6391.6|6396.9|6392.9|6400.8|6396.8|6391.9|6386.4|320
1592777100000|2020-06-21 22:05:00|6397|6392.5|6389.8|6385.8|6399|6394.3|6385.8|6381.8|383
1592777400000|2020-06-21 22:10:00|6389.9|6385.9|6388.7|6384.7|6391.7|6387.7|6387.6|6383.6|98
1592777700000|2020-06-21 22:15:00|6389.7|6385.7|6394.2|6390.2|6394.6|6390.6|6388.8|6384.8|171
1592778000000|2020-06-21 22:20:00|6394.3|6390.3|6393.1|6389.1|6395.9|6391.9|6393.1|6389.1|138
1592778300000|2020-06-21 22:25:00|6393.6|6389.6|6395.4|6391.4|6395.7|6391.7|6393.3|6389.3|90
1592778600000|2020-06-21 22:30:00|6395.3|6391.3|6399.1|6395.1|6400.9|6396.9|6394.8|6390.8|149
1592778900000|2020-06-21 22:35:00|6399.3|6395.3|6401.2|6397.2|6402.4|6398.4|6399.3|6395.3|86
1592779200000|2020-06-21 22:40:00|6401.4|6397.4|6400.4|6396.4|6402.5|6398.5|6400|6396|118
1592779500000|2020-06-21 22:45:00|6399.6|6395.6|6396.4|6392.4|6400.3|6396.3|6396.1|6392.1|76
1592779800000|2020-06-21 22:50:00|6396.5|6392.5|6398.9|6394.9|6400.4|6396.4|6393.2|6389.2|166
1592780100000|2020-06-21 22:55:00|6399.3|6395.3|6401.7|6397.7|6403.3|6399.3|6399.3|6395.3|146
1592780400000|2020-06-21 23:00:00|6401.5|6397|6404.2|6400.2|6405|6401|6401.1|6397|128
1592780700000|2020-06-21 23:05:00|6403.9|6399.9|6404.9|6400.9|6404.9|6400.9|6401.6|6397.6|100
1592781000000|2020-06-21 23:10:00|6405.1|6401.1|6398.9|6394.9|6406.3|6402.3|6398.7|6394.7|184
1592781300000|2020-06-21 23:15:00|6398.8|6394.8|6397.4|6393.4|6401|6397|6396.6|6392.6|257
1592781600000|2020-06-21 23:20:00|6397.3|6393.3|6399.5|6395.5|6400.4|6396.4|6396.1|6392.1|141
1592781900000|2020-06-21 23:25:00|6398.8|6394.8|6398.8|6394.8|6399.1|6395.1|6397.3|6393.3|131
1592782200000|2020-06-21 23:30:00|6399|6395|6400.2|6396.2|6401|6397|6397.6|6393.6|198
1592782500000|2020-06-21 23:35:00|6400.1|6396.1|6401.9|6397.9|6402.4|6398.4|6399.5|6395.5|165
1592782800000|2020-06-21 23:40:00|6402|6398|6403.1|6399.1|6404.3|6400.3|6400.9|6396.9|108
1592783100000|2020-06-21 23:45:00|6402.8|6398.8|6404.1|6400.1|6405.8|6401.8|6402.8|6398.8|140
1592783400000|2020-06-21 23:50:00|6403.9|6399.9|6403.8|6399.8|6405|6401|6401.4|6397.4|161
1592783700000|2020-06-21 23:55:00|6403.9|6399.9|6399.9|6396.9|6405|6402|6399.8|6396.8|257
1592784000000|2020-06-22 00:00:00|6400|6397|6403.2|6400.2|6403.2|6400.6|6396.2|6393.2|401
1592784300000|2020-06-22 00:05:00|6403.3|6400.3|6401.4|6398.4|6405.7|6402.7|6400.8|6397.8|405
1592784600000|2020-06-22 00:10:00|6401.5|6398.5|6401.8|6398.8|6402.6|6399.6|6398.4|6395.4|362
1592784900000|2020-06-22 00:15:00|6401.7|6398.7|6408|6405|6408.6|6405.9|6401.7|6398.7|397
1592785200000|2020-06-22 00:20:00|6408.1|6405.1|6407.3|6404.3|6409.1|6406.1|6405.9|6402.9|280
1592785500000|2020-06-22 00:25:00|6407.2|6404.2|6405.4|6402.4|6409.3|6406.3|6403.9|6401.4|288
1592785800000|2020-06-22 00:30:00|6405.8|6402.8|6400.9|6397.9|6408.1|6405.1|6400.6|6397.6|311
1592786100000|2020-06-22 00:35:00|6400.8|6397.8|6403.5|6400.5|6404.4|6401.4|6400.3|6397.3|354
1592786400000|2020-06-22 00:40:00|6403.3|6400.3|6406.5|6403.5|6408.3|6405.3|6402.7|6399.8|319
1592786700000|2020-06-22 00:45:00|6406.9|6403.9|6408.3|6405.3|6410.6|6407.8|6406.7|6403.7|239
1592787000000|2020-06-22 00:50:00|6408.2|6405.2|6406.2|6403.2|6409.5|6406.6|6406.1|6403.2|331
1592787300000|2020-06-22 00:55:00|6406.3|6403.3|6410.6|6407.6|6412|6409.4|6405.7|6402.7|284
1592787600000|2020-06-22 01:00:00|6410.7|6407.7|6417.8|6414.8|6419.5|6416.8|6409.8|6407.4|367
1592787900000|2020-06-22 01:05:00|6417.7|6414.7|6419.3|6416.3|6421.6|6419|6417.2|6414.2|341
1592788200000|2020-06-22 01:10:00|6419.2|6416.2|6423|6420|6424.2|6421.2|6418.8|6416.2|326
1592788500000|2020-06-22 01:15:00|6423.1|6420.1|6419.4|6417.6|6423.7|6421.3|6418.3|6415.8|339
1592788800000|2020-06-22 01:20:00|6419.5|6417.7|6421|6418|6422.2|6419.7|6418.7|6416.4|299
1592789100000|2020-06-22 01:25:00|6420.9|6417.9|6418.6|6415.6|6421|6418|6417.2|6414.3|288
1592789400000|2020-06-22 01:30:00|6418.9|6415.9|6417.3|6414.3|6419.8|6417.3|6415.2|6412.4|364
1592789700000|2020-06-22 01:35:00|6417.4|6414.4|6420.1|6417.1|6422.9|6420.4|6416.5|6414.3|334
1592790000000|2020-06-22 01:40:00|6420.3|6417.3|6419.6|6417.8|6421.8|6418.9|6418.4|6416|279
1592790300000|2020-06-22 01:45:00|6419.5|6417.7|6418.6|6416.8|6422|6419.6|6418.3|6416.2|329
1592790600000|2020-06-22 01:50:00|6419.4|6416.4|6418.4|6415.4|6421.1|6418.8|6417.9|6415.2|361
1592790900000|2020-06-22 01:55:00|6418.5|6415.5|6415.3|6413.5|6419.3|6416.9|6415.1|6412.7|287
1592791200000|2020-06-22 02:00:00|6415.2|6413.4|6417.2|6415.4|6418|6415.4|6415|6412.9|242
1592791500000|2020-06-22 02:05:00|6417.1|6415.3|6422|6419|6422|6419.6|6416.5|6414|295
1592791800000|2020-06-22 02:10:00|6421.9|6418.9|6420.3|6417.3|6422|6419.4|6419.1|6416.8|318
1592792100000|2020-06-22 02:15:00|6420.2|6417.2|6417.4|6414.4|6420.3|6417.4|6416.2|6413.2|290
1592792400000|2020-06-22 02:20:00|6417.5|6414.5|6415.2|6413.4|6418.1|6415.5|6414.2|6411.5|246
1592792700000|2020-06-22 02:25:00|6415.8|6412.8|6421|6418|6421|6418.6|6414.9|6412.4|311
1592793000000|2020-06-22 02:30:00|6420.9|6417.9|6420.4|6417.4|6421.6|6419.3|6418|6415|274
1592793300000|2020-06-22 02:35:00|6420.5|6417.5|6422.3|6419.3|6423.2|6420.4|6419.2|6416.8|299
1592793600000|2020-06-22 02:40:00|6422.2|6419.2|6418.9|6415.9|6422.7|6419.7|6418.8|6415.8|282
1592793900000|2020-06-22 02:45:00|6419|6416|6419|6416|6420.1|6417.4|6418.1|6415.8|221
1592794200000|2020-06-22 02:50:00|6418.9|6415.9|6418.9|6415.9|6420.2|6417.4|6418.2|6415.2|233
1592794500000|2020-06-22 02:55:00|6419|6416|6419|6416|6420.5|6417.9|6417.7|6415.4|228
1592794800000|2020-06-22 03:00:00|6418.9|6415.9|6417.7|6414.7|6419|6416|6416.3|6413.8|213
1592795100000|2020-06-22 03:05:00|6417.1|6415.3|6418.6|6415.6|6418.7|6416.6|6417|6414.1|148
1592795400000|2020-06-22 03:10:00|6418.7|6415.7|6421.5|6418.5|6422|6419.5|6417.4|6415.1|207
1592795700000|2020-06-22 03:15:00|6421.3|6418.3|6418.4|6416.6|6421.3|6418.7|6418|6415.5|208
1592796000000|2020-06-22 03:20:00|6418.3|6416.5|6422.2|6419.2|6422.7|6419.8|6418.3|6415.9|204
1592796300000|2020-06-22 03:25:00|6422.1|6419.1|6424.8|6421.8|6425.3|6422.8|6420.5|6418.1|248
1592796600000|2020-06-22 03:30:00|6424.5|6421.5|6423.9|6422.1|6425.4|6423.3|6422.2|6420.4|231
1592796900000|2020-06-22 03:35:00|6423.8|6422|6422.4|6420.6|6424.8|6422.4|6422.1|6419.3|197
1592797200000|2020-06-22 03:40:00|6422.5|6420.7|6423.1|6421.3|6424.6|6422|6422.5|6420.3|183
1592797500000|2020-06-22 03:45:00|6423.9|6420.9|6423.4|6421.6|6424.1|6421.7|6422.1|6419.9|139
1592797800000|2020-06-22 03:50:00|6423.5|6421.7|6424.3|6422.5|6425.8|6423.3|6422.6|6420|189
1592798100000|2020-06-22 03:55:00|6424.4|6422.6|6423.1|6420.1|6425.3|6422.9|6421.6|6419.1|195
1592798400000|2020-06-22 04:00:00|6423.2|6420.2|6427.9|6424.9|6428.7|6426.3|6422.5|6419.9|240
1592798700000|2020-06-22 04:05:00|6427.8|6424.8|6428.6|6425.6|6428.7|6426.7|6426.4|6423.9|214
1592799000000|2020-06-22 04:10:00|6429.1|6426.1|6429.9|6428.1|6430.3|6428.1|6428.2|6425.3|185
1592799300000|2020-06-22 04:15:00|6429.8|6428|6433.3|6430.3|6433.4|6430.4|6429.7|6427.5|191
1592799600000|2020-06-22 04:20:00|6433.4|6430.4|6431.1|6429.3|6434.1|6431.7|6430.6|6428|268
1592799900000|2020-06-22 04:25:00|6431|6429.2|6435.3|6432.3|6436|6433.6|6431|6428.6|196
1592800200000|2020-06-22 04:30:00|6435.4|6432.4|6438.1|6435.1|6438.3|6436.1|6435.2|6432.2|218
1592800500000|2020-06-22 04:35:00|6437.4|6435.6|6435.1|6432.1|6438.4|6436|6434.3|6431.9|217
1592800800000|2020-06-22 04:40:00|6435.2|6432.2|6434.4|6432.6|6435.6|6433.2|6433.2|6430.8|192
1592801100000|2020-06-22 04:45:00|6434.3|6432.5|6434.3|6431.3|6435.6|6433.2|6433.2|6430.7|184
1592801400000|2020-06-22 04:50:00|6434.2|6431.2|6433.3|6431.5|6435.1|6432.7|6432.9|6430.6|211
1592801700000|2020-06-22 04:55:00|6433.9|6430.9|6433.3|6430.3|6434.5|6431.9|6432.4|6430.1|261
1592802000000|2020-06-22 05:00:00|6433|6430|6433.8|6432|6434.8|6432.1|6431.2|6428.7|295
1592802300000|2020-06-22 05:05:00|6434.5|6431.5|6429.6|6426.6|6435|6432.6|6429.1|6426.2|266
1592802600000|2020-06-22 05:10:00|6429.7|6426.7|6432.2|6429.2|6433.6|6430.7|6428.7|6426.2|373
1592802900000|2020-06-22 05:15:00|6432.1|6429.1|6434.2|6431.2|6434.4|6432.1|6431.4|6428.9|246
1592803200000|2020-06-22 05:20:00|6434.3|6431.3|6434.5|6432.7|6435.4|6433.1|6433|6430.6|231
1592803500000|2020-06-22 05:25:00|6434.6|6432.8|6436.7|6434.9|6437.8|6435|6434.5|6431.9|216
1592803800000|2020-06-22 05:30:00|6436.6|6433.6|6435.9|6434.1|6437.3|6435|6433.6|6431.7|297
1592804100000|2020-06-22 05:35:00|6436|6434.2|6435.5|6433.7|6436.9|6434.5|6434.3|6431.9|240
1592804400000|2020-06-22 05:40:00|6435.4|6433.6|6437.2|6434.2|6437.5|6435.1|6434.5|6432.2|229
1592804700000|2020-06-22 05:45:00|6437.1|6434.1|6434.6|6432.8|6437.3|6434.5|6433.7|6431.5|210
1592805000000|2020-06-22 05:50:00|6434.7|6432.9|6431.2|6428.2|6435.6|6432.9|6430.4|6428|263
1592805300000|2020-06-22 05:55:00|6430.7|6428.9|6428.7|6425.7|6431.8|6429.2|6427.7|6425.2|295
1592805600000|2020-06-22 06:00:00|6428.5|6425.5|6424.6|6421.6|6428.5|6425.5|6422.6|6420|409
1592805900000|2020-06-22 06:05:00|6424.7|6421.7|6427.4|6424.4|6427.4|6425|6422.7|6420.1|339
1592806200000|2020-06-22 06:10:00|6426.8|6425|6426.7|6423.7|6430.2|6427.7|6425.6|6423.2|304
1592806500000|2020-06-22 06:15:00|6426.4|6423.4|6428.3|6426.5|6428.9|6426.5|6426|6423.2|266
1592806800000|2020-06-22 06:20:00|6428.6|6426.8|6427.2|6424.2|6430.3|6427.8|6425.8|6423.5|258
1592807100000|2020-06-22 06:25:00|6427.1|6424.1|6429.8|6426.8|6430.3|6428|6427.1|6424.1|293
1592807400000|2020-06-22 06:30:00|6429.7|6426.7|6429.9|6426.9|6430.9|6428.1|6427.5|6425|298
1592807700000|2020-06-22 06:35:00|6429.8|6426.8|6433.1|6430.1|6433.1|6430.9|6429|6426.4|279
1592808000000|2020-06-22 06:40:00|6432.6|6430.8|6432.7|6430.9|6434.9|6432.5|6430.3|6427.9|262
1592808300000|2020-06-22 06:45:00|6432.8|6431|6432.7|6429.7|6434.9|6432.8|6431.4|6429.1|254
1592808600000|2020-06-22 06:50:00|6432|6430.2|6436.5|6434.7|6437.2|6434.9|6432|6429.6|341
1592808900000|2020-06-22 06:55:00|6436.4|6434.6|6434.6|6431.6|6440.4|6437.9|6433.4|6431.1|425
1592809200000|2020-06-22 07:00:00|6434.5|6431.5|6430.7|6428.9|6435.3|6432.5|6428.7|6426.1|456
1592809500000|2020-06-22 07:05:00|6430.6|6428.8|6429.5|6427.7|6432.6|6430.7|6428.9|6426.7|444
1592809800000|2020-06-22 07:10:00|6429.4|6427.6|6435|6433.2|6436|6433.9|6427.5|6425|457
1592810100000|2020-06-22 07:15:00|6435.4|6432.4|6435.3|6432.3|6436.2|6433.8|6432.6|6430.2|376
1592810400000|2020-06-22 07:20:00|6435.2|6432.2|6434.9|6431.9|6438.2|6435.7|6434.1|6431.8|420
1592810700000|2020-06-22 07:25:00|6434.3|6432.5|6441.6|6438.6|6443.3|6440.9|6434.3|6432|457
1592811000000|2020-06-22 07:30:00|6441.4|6438.4|6447.7|6444.7|6449.2|6446.8|6440.4|6438.1|432
1592811300000|2020-06-22 07:35:00|6447.6|6444.6|6443.8|6442|6448.1|6445.4|6443.2|6441.1|352
1592811600000|2020-06-22 07:40:00|6443.9|6442.1|6444|6441|6447.2|6444.9|6443.2|6440.9|374
1592811900000|2020-06-22 07:45:00|6444.1|6441.1|6445.8|6442.8|6446.9|6444.8|6443.2|6440.8|413
1592812200000|2020-06-22 07:50:00|6445.7|6442.7|6446.8|6445|6450.4|6448|6443.8|6442|378
1592812500000|2020-06-22 07:55:00|6447.4|6444.4|6447.3|6445.5|6449.5|6447.4|6446.1|6444.3|311
1592812800000|2020-06-22 08:00:00|6447.2|6445.4|6449.1|6447.3|6450.4|6448|6446.5|6444|356
1592813100000|2020-06-22 08:05:00|6449.2|6447.4|6449.5|6446.5|6452.4|6450|6447.7|6445.9|349
1592813400000|2020-06-22 08:10:00|6449.9|6446.9|6448.1|6445.1|6450.8|6448.4|6446.7|6444.2|289
1592813700000|2020-06-22 08:15:00|6448|6445|6447.5|6445.7|6450.4|6448|6446.5|6444.7|291
1592814000000|2020-06-22 08:20:00|6447.6|6445.8|6449.4|6447.6|6450.9|6449.1|6447.1|6444.8|343
1592814300000|2020-06-22 08:25:00|6449.5|6447.7|6447|6445.2|6449.5|6447.7|6446.3|6444.1|251
1592814600000|2020-06-22 08:30:00|6447.1|6445.3|6449|6446|6449.4|6446.9|6446.1|6444|342
1592814900000|2020-06-22 08:35:00|6449.1|6446.1|6451.3|6449.5|6452.2|6449.9|6448.3|6446|324
1592815200000|2020-06-22 08:40:00|6451.9|6448.9|6452.8|6451|6455.2|6452.8|6451.4|6448.9|417
1592815500000|2020-06-22 08:45:00|6453.4|6450.4|6453.8|6450.8|6454.8|6452.3|6452|6449.7|347
1592815800000|2020-06-22 08:50:00|6453.9|6450.9|6453.9|6452.1|6454.9|6452.8|6452.4|6450|291
1592816100000|2020-06-22 08:55:00|6453.8|6452|6454.9|6451.9|6454.9|6452.4|6451.5|6449.4|250
1592816400000|2020-06-22 09:00:00|6454.3|6452.5|6456.1|6454.3|6458.2|6455.9|6454.1|6452.3|335
1592816700000|2020-06-22 09:05:00|6456.2|6454.4|6454.2|6452.4|6457.2|6454.8|6453.2|6450.9|355
1592817000000|2020-06-22 09:10:00|6454.7|6451.7|6455.1|6452.1|6455.5|6453.1|6453|6451|313
1592817300000|2020-06-22 09:15:00|6455|6452|6454.4|6451.4|6456.1|6453.9|6453.8|6451|222
1592817600000|2020-06-22 09:20:00|6454.3|6451.3|6455.4|6453.6|6456.8|6453.9|6453.2|6450.9|276
1592817900000|2020-06-22 09:25:00|6455.7|6452.7|6455.2|6452.2|6455.9|6453.3|6452|6449.9|256
1592818200000|2020-06-22 09:30:00|6454.8|6453|6451.5|6449.7|6456.3|6453.5|6450.7|6448.8|354
1592818500000|2020-06-22 09:35:00|6451.3|6449.5|6452.6|6449.6|6454.9|6452.5|6451|6448.6|313
1592818800000|2020-06-22 09:40:00|6452.3|6449.3|6451.8|6450|6453.7|6451.5|6449.6|6447.1|318
1592819100000|2020-06-22 09:45:00|6451.7|6449.9|6456.1|6453.1|6456.2|6453.4|6451.6|6449.7|269
1592819400000|2020-06-22 09:50:00|6456|6453|6453.5|6451.7|6456.6|6454.1|6453.4|6451|207
1592819700000|2020-06-22 09:55:00|6453.4|6451.6|6452.8|6451|6454.2|6451.9|6451.2|6448.8|267
1592820000000|2020-06-22 10:00:00|6452.9|6451.1|6452.5|6450.7|6453.8|6451.7|6450.6|6448.7|321
1592820300000|2020-06-22 10:05:00|6453.4|6450.4|6453.2|6451.4|6454.5|6452.5|6452.3|6449.7|306
1592820600000|2020-06-22 10:10:00|6453.1|6451.3|6452.7|6450.9|6454.2|6452|6452.3|6449.8|262
1592820900000|2020-06-22 10:15:00|6452.6|6450.8|6450.9|6449.1|6453.5|6451.7|6450.1|6447.7|320
1592821200000|2020-06-22 10:20:00|6451.5|6448.5|6450.6|6448.8|6452.1|6450.3|6449.8|6447.8|272
1592821500000|2020-06-22 10:25:00|6450.5|6448.7|6448.1|6445.1|6451.4|6449.5|6446.8|6444.6|340
1592821800000|2020-06-22 10:30:00|6448.3|6445.3|6451.2|6449.4|6452.7|6450.3|6447.7|6445.1|300
1592822100000|2020-06-22 10:35:00|6451.3|6449.5|6453.1|6450.1|6453.8|6451.5|6450.4|6448.1|267
1592822400000|2020-06-22 10:40:00|6453|6450|6455.4|6453.6|6455.7|6453.9|6452.4|6449.9|192
1592822700000|2020-06-22 10:45:00|6455.3|6453.5|6454.5|6451.5|6456.7|6454.6|6452.3|6450.1|233
1592823000000|2020-06-22 10:50:00|6454.2|6451.2|6452.1|6449.1|6456.4|6454.1|6450.9|6448.2|275
1592823300000|2020-06-22 10:55:00|6451.5|6449.7|6449.7|6447.9|6452.7|6450.4|6449.4|6447.1|351
1592823600000|2020-06-22 11:00:00|6449.6|6447.8|6447.6|6445.8|6451.4|6449|6446.9|6445.1|318
1592823900000|2020-06-22 11:05:00|6447.7|6445.9|6447.5|6445.7|6448.3|6446.3|6445.8|6443.7|212
1592824200000|2020-06-22 11:10:00|6447.4|6445.6|6449.8|6446.8|6450.1|6447.7|6446.3|6444.2|322
1592824500000|2020-06-22 11:15:00|6449.3|6447.5|6449.2|6447.4|6451.9|6449.6|6448.7|6446.4|268
1592824800000|2020-06-22 11:20:00|6449.1|6447.3|6447.9|6444.9|6449.8|6447.6|6446|6443.4|305
1592825100000|2020-06-22 11:25:00|6448|6445|6447.8|6444.8|6449.8|6447.4|6446.4|6444.1|285
1592825400000|2020-06-22 11:30:00|6446.6|6444.7|6447.6|6445.8|6448.6|6446.3|6446.5|6444.2|248
1592825700000|2020-06-22 11:35:00|6447.5|6445.7|6449.9|6446.9|6450.9|6448.4|6447.4|6445.1|216
1592826000000|2020-06-22 11:40:00|6449.8|6446.8|6449|6447.2|6450.8|6448.4|6448.2|6445.7|245
1592826300000|2020-06-22 11:45:00|6449.1|6447.3|6454.5|6451.5|6455.6|6452.9|6449|6446.9|271
1592826600000|2020-06-22 11:50:00|6453.9|6452.1|6457|6454|6457.7|6455.4|6453.9|6451.6|312
1592826900000|2020-06-22 11:55:00|6456.9|6453.9|6461.8|6458.8|6463|6460.5|6455.5|6453.1|274
1592827200000|2020-06-22 12:00:00|6461.9|6458.9|6465|6462|6466|6463.8|6460.7|6458.4|350
1592827500000|2020-06-22 12:05:00|6464.9|6461.9|6462.8|6461|6464.9|6462.3|6461.9|6459.7|256
1592827800000|2020-06-22 12:10:00|6463|6461.2|6464.5|6461.5|6465.7|6463.2|6461.9|6459.4|324
1592828100000|2020-06-22 12:15:00|6464.6|6461.6|6464.8|6461.8|6466.7|6464.3|6463.9|6461.4|240
1592828400000|2020-06-22 12:20:00|6464.6|6461.6|6463.1|6461.3|6465.6|6463.1|6461.6|6459.2|240
1592828700000|2020-06-22 12:25:00|6463.2|6461.4|6464.2|6462.4|6465.3|6463|6461.9|6459.4|271
1592829000000|2020-06-22 12:30:00|6464.8|6461.8|6468|6466.2|6468.8|6466.3|6464|6461.4|257
1592829300000|2020-06-22 12:35:00|6468.1|6466.3|6468.6|6465.6|6469.8|6467.5|6467.8|6465.2|255
1592829600000|2020-06-22 12:40:00|6468.7|6465.7|6466.6|6463.6|6469.1|6466.3|6465|6462.5|265
1592829900000|2020-06-22 12:45:00|6466.8|6463.8|6464.7|6461.7|6467.6|6465.2|6463.9|6461.5|280
1592830200000|2020-06-22 12:50:00|6464.8|6461.8|6466.6|6463.6|6467.9|6466|6463.9|6461.6|262
1592830500000|2020-06-22 12:55:00|6466.5|6463.5|6467.7|6465.9|6469.7|6467.3|6465.7|6463.3|328
1592830800000|2020-06-22 13:00:00|6468.4|6465.4|6473.6|6470.6|6476|6473.8|6467.7|6465.3|328
1592831100000|2020-06-22 13:05:00|6473.7|6470.7|6476.1|6474.3|6477.2|6474.7|6472.4|6469.9|340
1592831400000|2020-06-22 13:10:00|6476.2|6474.4|6477.5|6475.7|6480|6477.7|6476.2|6474.4|407
1592831700000|2020-06-22 13:15:00|6478|6475|6474.5|6471.5|6478|6475.6|6470.8|6468.5|317
1592832000000|2020-06-22 13:20:00|6474.4|6471.4|6473.3|6471.5|6476.7|6474.3|6473.2|6470.7|339
1592832300000|2020-06-22 13:25:00|6473.9|6470.9|6474.4|6471.4|6475.6|6473.1|6473|6470.4|300
1592832600000|2020-06-22 13:30:00|6474.3|6471.3|6469|6466|6476.2|6473.4|6467.6|6464.6|549
1592832900000|2020-06-22 13:35:00|6469.5|6466.5|6469.6|6466.6|6471.4|6469.1|6467.6|6464.8|461
1592833200000|2020-06-22 13:40:00|6469.4|6466.4|6472.2|6469.2|6472.2|6470|6466.6|6463.9|463
1592833500000|2020-06-22 13:45:00|6471.6|6469.8|6485.9|6482.9|6486|6483.6|6469.8|6467.4|542
1592833800000|2020-06-22 13:50:00|6486|6483|6483.1|6480.1|6486|6483|6479.5|6476.5|508
1592834100000|2020-06-22 13:55:00|6482.7|6479.7|6483.9|6480.9|6486|6483.4|6481.2|6478.4|496
1592834400000|2020-06-22 14:00:00|6483.5|6480.5|6486.4|6483.4|6488.9|6486.3|6480.3|6477.7|595
1592834700000|2020-06-22 14:05:00|6486.6|6483.6|6484.9|6481.9|6487|6484|6484|6481.4|509
1592835000000|2020-06-22 14:10:00|6484.8|6481.8|6484.6|6481.6|6486.1|6483.7|6483.1|6480.4|431
1592835300000|2020-06-22 14:15:00|6484.5|6481.5|6483.4|6480.4|6484.7|6481.9|6480.6|6478.4|423
1592835600000|2020-06-22 14:20:00|6482.8|6481|6489.8|6486.8|6491.7|6489.5|6482.8|6480.4|501
1592835900000|2020-06-22 14:25:00|6489.3|6487.5|6487.3|6485.5|6490.2|6487.8|6486.7|6484.4|493
1592836200000|2020-06-22 14:30:00|6487.2|6485.4|6487.9|6484.9|6488.9|6486.5|6485.9|6483.6|388
1592836500000|2020-06-22 14:35:00|6487.8|6484.8|6490.4|6487.4|6490.9|6488.3|6485.8|6483.4|352
1592836800000|2020-06-22 14:40:00|6489.9|6488.1|6487.6|6484.6|6490.5|6488.1|6485.5|6483.2|437
1592837100000|2020-06-22 14:45:00|6487.5|6484.5|6486.5|6483.5|6491.6|6489.3|6486|6483.3|545
1592837400000|2020-06-22 14:50:00|6486.6|6483.6|6483.1|6481.3|6486.9|6484.6|6483|6480.7|470
1592837700000|2020-06-22 14:55:00|6483.2|6481.4|6478.2|6475.2|6484|6481.7|6476.8|6474.3|601
1592838000000|2020-06-22 15:00:00|6477.3|6475.5|6475.6|6472.6|6478.5|6476|6474.8|6472.4|514
1592838300000|2020-06-22 15:05:00|6475.1|6473.3|6478.1|6475.1|6479.7|6477.1|6475|6472.7|349
1592838600000|2020-06-22 15:10:00|6478|6475|6478.8|6477|6481.6|6478.7|6477.6|6475|320
1592838900000|2020-06-22 15:15:00|6479.4|6476.4|6481|6478|6484.4|6481.8|6478.8|6476.3|417
1592839200000|2020-06-22 15:20:00|6480.9|6477.9|6484.4|6481.4|6484.7|6482|6479.9|6477.3|298
1592839500000|2020-06-22 15:25:00|6484.3|6481.3|6482.6|6479.6|6485.1|6482.6|6482.2|6479.3|279
1592839800000|2020-06-22 15:30:00|6482.8|6479.8|6483.7|6480.7|6483.9|6481.5|6480.7|6477.7|377
1592840100000|2020-06-22 15:35:00|6483.8|6480.8|6486.6|6483.6|6486.8|6484.3|6482.3|6479.3|378
1592840400000|2020-06-22 15:40:00|6486.7|6483.7|6487.3|6484.3|6488.4|6485.4|6486|6483.5|414
1592840700000|2020-06-22 15:45:00|6487.2|6484.2|6486.7|6483.7|6488.2|6485.9|6485.2|6482.7|369
1592841000000|2020-06-22 15:50:00|6486.8|6483.8|6484.6|6481.6|6488|6485.5|6483.8|6481.3|346
1592841300000|2020-06-22 15:55:00|6484.7|6481.7|6484.4|6482.6|6486.2|6484|6483.8|6481.4|369
1592841600000|2020-06-22 16:00:00|6484.8|6481.8|6485.9|6484.1|6487|6484.8|6482.2|6480.3|464
1592841900000|2020-06-22 16:05:00|6486.6|6483.6|6491.5|6488.5|6491.9|6489.3|6485.8|6483.4|446
1592842200000|2020-06-22 16:10:00|6491.3|6488.3|6489.3|6486.3|6491.6|6488.6|6487.5|6485.2|316
1592842500000|2020-06-22 16:15:00|6489.2|6486.2|6489.3|6487.5|6491.9|6489.5|6487.9|6485.5|335
1592842800000|2020-06-22 16:20:00|6489.2|6487.4|6488.8|6487|6490.7|6488.4|6488.2|6486|393
1592843100000|2020-06-22 16:25:00|6489.4|6486.4|6489.7|6486.7|6489.9|6487.5|6487.8|6485.5|233
1592843400000|2020-06-22 16:30:00|6489.6|6486.6|6490.2|6488.4|6491.8|6489.1|6488.7|6486.3|279
1592843700000|2020-06-22 16:35:00|6490.3|6488.5|6489.7|6487.9|6491.8|6489.4|6489.4|6487.1|299
1592844000000|2020-06-22 16:40:00|6490.2|6487.2|6492.5|6489.5|6493.3|6490.9|6489.1|6486.7|348
1592844300000|2020-06-22 16:45:00|6491.9|6490.1|6494.8|6491.8|6495.6|6492.6|6491.6|6489.1|317
1592844600000|2020-06-22 16:50:00|6495|6492|6494|6492.2|6495.8|6493.6|6494|6491.4|291
1592844900000|2020-06-22 16:55:00|6494.1|6492.3|6491.8|6490|6494.9|6492.7|6491.6|6489.3|338
1592845200000|2020-06-22 17:00:00|6491.9|6490.1|6492.6|6489.6|6493.2|6490.8|6490.7|6488|325
1592845500000|2020-06-22 17:05:00|6492.7|6489.7|6490.9|6489.1|6493.2|6490.8|6489.9|6487.4|281
1592845800000|2020-06-22 17:10:00|6491|6489.2|6489.2|6487.4|6491.6|6489.2|6489.1|6486.5|262
1592846100000|2020-06-22 17:15:00|6489.1|6487.3|6489.7|6486.7|6491.2|6488.7|6488.8|6486.4|281
1592846400000|2020-06-22 17:20:00|6489.8|6486.8|6488.7|6485.7|6490.6|6488.1|6487.9|6485.4|261
1592846700000|2020-06-22 17:25:00|6489|6486|6489.1|6486.1|6490|6487.5|6487.7|6485.4|226
1592847000000|2020-06-22 17:30:00|6489.2|6486.2|6487.8|6484.8|6489.3|6487|6486.9|6484.6|331
1592847300000|2020-06-22 17:35:00|6487.9|6484.9|6487.6|6484.6|6488.8|6486.4|6486.4|6484.1|340
1592847600000|2020-06-22 17:40:00|6487.7|6484.7|6489.7|6486.7|6490.2|6487.9|6487.3|6484.7|312
1592847900000|2020-06-22 17:45:00|6489.6|6486.6|6490.1|6488.3|6490.8|6488.3|6487.1|6485.2|259
1592848200000|2020-06-22 17:50:00|6490.2|6488.4|6492.4|6489.4|6492.5|6490|6489.5|6487.3|321
1592848500000|2020-06-22 17:55:00|6492.3|6489.3|6492.5|6490.7|6493.2|6490.8|6491.1|6488.3|325
1592848800000|2020-06-22 18:00:00|6492.6|6490.8|6488.6|6485.6|6493|6490.8|6488.4|6485.4|288
1592849100000|2020-06-22 18:05:00|6488.7|6485.7|6490.9|6487.9|6491|6488.7|6487.1|6484.6|315
1592849400000|2020-06-22 18:10:00|6490.8|6487.8|6490.3|6488.5|6491|6488.6|6489.3|6486.8|286
1592849700000|2020-06-22 18:15:00|6490.4|6488.6|6490.6|6487.6|6491.1|6488.9|6489.3|6487|336
1592850000000|2020-06-22 18:20:00|6490.5|6487.5|6490.2|6488.4|6491.3|6488.6|6489|6486.6|259
1592850300000|2020-06-22 18:25:00|6490.3|6488.5|6489.9|6488.1|6491.8|6489.5|6489.9|6487.6|236
1592850600000|2020-06-22 18:30:00|6490|6488.2|6488.4|6486.6|6491.6|6489.1|6486.3|6483.6|267
1592850900000|2020-06-22 18:35:00|6488.9|6487.1|6489.9|6486.9|6491.6|6489.2|6488.9|6486.5|265
1592851200000|2020-06-22 18:40:00|6490.3|6487.3|6489|6486|6490.3|6487.8|6488.2|6485.7|163
1592851500000|2020-06-22 18:45:00|6488.9|6487.1|6487|6485.2|6490.7|6488.3|6486.8|6484.4|319
1592851800000|2020-06-22 18:50:00|6486.9|6485.1|6485.8|6482.8|6487.3|6485.1|6485|6482.6|271
1592852100000|2020-06-22 18:55:00|6485.1|6483.3|6487.2|6484.2|6487.5|6485.2|6485|6482.5|272
1592852400000|2020-06-22 19:00:00|6487.1|6484.1|6487|6485.2|6488.2|6485.7|6486.3|6483.8|240
1592852700000|2020-06-22 19:05:00|6487.7|6484.7|6486.9|6485.1|6488|6486|6486.7|6484.6|137
1592853000000|2020-06-22 19:10:00|6487.1|6485.3|6482.8|6479.8|6488|6486.1|6482.2|6479.7|300
1592853300000|2020-06-22 19:15:00|6482.3|6480.5|6478.7|6475.7|6483.7|6481.4|6477.3|6475.5|398
1592853600000|2020-06-22 19:20:00|6477.9|6476.1|6474.9|6471.9|6479.2|6476.8|6474.3|6471.7|360
1592853900000|2020-06-22 19:25:00|6474.8|6471.8|6477.8|6474.8|6477.9|6475.6|6474.3|6471.8|253
1592854200000|2020-06-22 19:30:00|6477.9|6474.9|6481.9|6478.9|6482.6|6480.2|6477.2|6474.6|244
1592854500000|2020-06-22 19:35:00|6481.8|6478.8|6481.8|6478.8|6482.6|6480.2|6479.3|6476.9|268
1592854800000|2020-06-22 19:40:00|6481.7|6478.7|6482.7|6480.9|6483.4|6480.9|6479.8|6477.6|291
1592855100000|2020-06-22 19:45:00|6483.3|6480.3|6481.3|6478.3|6484.4|6482|6480.3|6477.9|343
1592855400000|2020-06-22 19:50:00|6481.2|6478.2|6482.8|6479.8|6482.8|6480.3|6480.1|6477.6|279
1592855700000|2020-06-22 19:55:00|6482.7|6479.7|6479.3|6476.3|6482.8|6480.3|6478.7|6476.1|298
1592856000000|2020-06-22 20:00:00|6478.7|6476.9|6477.9|6476.1|6479.7|6477.3|6477.6|6475.3|283
1592856300000|2020-06-22 20:05:00|6477.8|6476|6478.6|6475.6|6478.8|6476.3|6477.5|6474.8|195
1592856600000|2020-06-22 20:10:00|6477.8|6476|6480.1|6478.3|6480.8|6478.3|6477.6|6475.4|176
1592856900000|2020-06-22 20:15:00|6480.3|6477.3|6480.8|6477.8|6481|6478.6|6479.2|6476.8|109
1592857200000|2020-06-22 20:20:00|6480.7|6477.7|6480.7|6477.7|6480.9|6478.6|6479.9|6477.4|87
1592857500000|2020-06-22 20:25:00|6480.8|6477.8|6481.2|6479.4|6482.1|6479.9|6480.1|6477.7|126
1592857800000|2020-06-22 20:30:00|6480.6|6478.2|6481.6|6479.8|6482.3|6479.9|6479.9|6477.8|109
1592858100000|2020-06-22 20:35:00|6482.7|6479.7|6483|6480|6483|6480.6|6481.8|6478.8|115
1592858400000|2020-06-22 20:40:00|6482.9|6479.9|6485.6|6482.6|6485.7|6483.3|6482|6479.3|132
1592858700000|2020-06-22 20:45:00|6485.7|6482.7|6483.8|6480.8|6486.8|6483.8|6483.8|6480.8|124
1592859000000|2020-06-22 20:50:00|6483.7|6480.7|6483.6|6481.8|6484.9|6481.9|6483.2|6480.4|154
1592859300000|2020-06-22 20:55:00|6484.1|6481.1|6481|6477.8|6484.8|6481.8|6480.5|6476.5|248
1592859600000|2020-06-22 21:00:00|6481.1|6477.1|6483.4|6479.4|6483.5|6479.5|6478.9|6474.9|47
1592859900000|2020-06-22 21:05:00|6483.7|6479.7|6485.6|6481.6|6486|6482|6482.6|6478.6|76
1592860200000|2020-06-22 21:10:00|6485.7|6481.7|6484.9|6480.9|6487.1|6483.1|6484.1|6480.1|115
1592860500000|2020-06-22 21:15:00|6485.5|6481.5|6481.3|6477.3|6486.2|6482.6|6480.8|6476.8|140
1592860800000|2020-06-22 21:20:00|6481.4|6477.4|6480.6|6476.6|6482.1|6478.7|6479.1|6475.1|140
1592861100000|2020-06-22 21:25:00|6480.7|6476.7|6480|6476|6481.1|6477.1|6477.7|6473.7|224
1592861400000|2020-06-22 21:30:00|6479.5|6475.5|6479.8|6475.8|6481.2|6477.2|6478.8|6474.8|282
1592861700000|2020-06-22 21:35:00|6479.9|6475.9|6480.6|6476.6|6481.6|6477.6|6479.3|6475.3|241
1592862000000|2020-06-22 21:40:00|6480.5|6476.5|6484.2|6480.2|6485|6481|6480|6476|284
1592862300000|2020-06-22 21:45:00|6484.1|6480.1|6483.7|6479.7|6484.7|6480.7|6483.2|6479.2|193
1592862600000|2020-06-22 21:50:00|6483.8|6479.8|6483.5|6479.5|6484|6480.1|6483.4|6479.4|139
1592862900000|2020-06-22 21:55:00|6483.4|6479.4|6483.5|6479.5|6483.9|6479.9|6483.2|6479.2|254
1592863200000|2020-06-22 22:00:00|6483.2|6479.2|6485.2|6481.2|6485.5|6481.5|6483.2|6479.2|291
1592863500000|2020-06-22 22:05:00|6485.1|6481.1|6485.2|6481.5|6485.5|6482.1|6483.9|6480.2|286
1592863800000|2020-06-22 22:10:00|6485.1|6481.7|6484.9|6481.9|6485.8|6482.4|6483.7|6480.7|233
1592864100000|2020-06-22 22:15:00|6485|6482|6486|6483|6486.1|6483.1|6484.6|6481.6|195
1592864400000|2020-06-22 22:20:00|6485.9|6482.9|6486.6|6483.6|6486.8|6483.8|6485.7|6482.7|199
1592864700000|2020-06-22 22:25:00|6486.5|6483.5|6489.3|6486.3|6489.6|6486.6|6486.3|6483.3|160
1592865000000|2020-06-22 22:30:00|6489.5|6486.5|6485.7|6482.7|6489.8|6486.8|6485.5|6482.5|245
1592865300000|2020-06-22 22:35:00|6485.8|6482.8|6486.5|6483.5|6487.6|6484.6|6485.6|6482.6|174
1592865600000|2020-06-22 22:40:00|6486.6|6483.6|6486|6483|6487|6484|6485.6|6482.6|173
1592865900000|2020-06-22 22:45:00|6485.9|6482.9|6490.3|6487.3|6492.1|6489.3|6485.6|6482.6|342
1592866200000|2020-06-22 22:50:00|6490.4|6487.4|6491.4|6488.4|6492.1|6489.1|6489|6486.5|237
1592866500000|2020-06-22 22:55:00|6491.3|6488.3|6491.4|6488.4|6491.7|6488.9|6490.4|6487.4|207
1592866800000|2020-06-22 23:00:00|6490.8|6487.8|6486.5|6483.5|6490.8|6487.8|6485.9|6483.2|296
1592867100000|2020-06-22 23:05:00|6486.4|6483.4|6489.5|6486.5|6489.5|6487|6486.3|6483.3|251
1592867400000|2020-06-22 23:10:00|6489.4|6486.4|6488.3|6485.3|6490|6487.6|6487.8|6485|245
1592867700000|2020-06-22 23:15:00|6488.5|6485.5|6490.5|6487.5|6491.5|6488.7|6487.7|6485.2|261
1592868000000|2020-06-22 23:20:00|6490.6|6487.6|6492.5|6489.5|6494.3|6491.3|6490.3|6487.3|252
1592868300000|2020-06-22 23:25:00|6491.7|6489.9|6491.7|6488.7|6493.9|6491.5|6491.2|6488.2|207
1592868600000|2020-06-22 23:30:00|6491.8|6488.8|6493.6|6490.6|6494.4|6491.8|6491.7|6488.7|269
1592868900000|2020-06-22 23:35:00|6493.5|6490.5|6493.6|6490.6|6495.7|6493.2|6493|6490.1|349
1592869200000|2020-06-22 23:40:00|6493.4|6490.4|6494.2|6491.2|6495.3|6492.6|6492.7|6490.2|160
1592869500000|2020-06-22 23:45:00|6494.1|6491.1|6495.1|6492.1|6495.2|6492.6|6492.1|6489.6|304
1592869800000|2020-06-22 23:50:00|6495|6492|6498|6495|6499|6496|6494.4|6492|356
1592870100000|2020-06-22 23:55:00|6498.2|6495.2|6494.8|6491.8|6498.5|6495.5|6494.6|6491.6|274
1592870400000|2020-06-23 00:00:00|6494.7|6491.7|6496.5|6493.5|6497.2|6494.7|6493.9|6491.3|390
1592870700000|2020-06-23 00:05:00|6496.4|6493.4|6494.2|6491.2|6496.6|6493.6|6492.1|6489.7|363
1592871000000|2020-06-23 00:10:00|6494.4|6491.4|6494.4|6491.4|6495.7|6492.7|6492.4|6489.4|313
1592871300000|2020-06-23 00:15:00|6494.3|6491.3|6493.4|6490.4|6495.5|6492.9|6492.4|6490|291
1592871600000|2020-06-23 00:20:00|6493.3|6490.3|6491.6|6489.8|6493.4|6490.5|6489.9|6487.5|248
1592871900000|2020-06-23 00:25:00|6491.7|6489.9|6492.5|6489.5|6493.5|6491.2|6490.7|6488.3|331
1592872200000|2020-06-23 00:30:00|6492.6|6489.6|6489.2|6486.2|6493.7|6491.6|6488.6|6486.1|374
1592872500000|2020-06-23 00:35:00|6488.9|6485.9|6481.4|6478.4|6488.9|6485.9|6479.6|6476.6|375
1592872800000|2020-06-23 00:40:00|6481.3|6478.3|6482.2|6479.2|6483.2|6480.2|6480.2|6477.5|302
1592873100000|2020-06-23 00:45:00|6482.3|6479.3|6483.9|6480.9|6485.7|6482.7|6481.7|6478.7|418
1592873400000|2020-06-23 00:50:00|6484|6481|6484.2|6481.2|6485|6482|6482.2|6479.2|316
1592873700000|2020-06-23 00:55:00|6484.1|6481.1|6481.9|6478.9|6484.5|6482|6480.3|6477.9|315
1592874000000|2020-06-23 01:00:00|6482|6479|6478|6475|6482.4|6479.9|6477.3|6475|343
1592874300000|2020-06-23 01:05:00|6477.4|6475.6|6471.7|6469.9|6478.8|6476.4|6468.6|6465.6|480
1592874600000|2020-06-23 01:10:00|6472.5|6469.5|6455.4|6452.4|6472.5|6470.1|6455.4|6452.4|785
1592874900000|2020-06-23 01:15:00|6454.8|6453|6445.3|6442.3|6455.6|6453|6444.6|6441.6|850
1592875200000|2020-06-23 01:20:00|6445.4|6442.4|6439.6|6436.6|6450.4|6447.4|6438.6|6435.6|829
1592875500000|2020-06-23 01:25:00|6439.4|6436.4|6438.4|6435.4|6450.1|6447.8|6438|6435.4|893
1592875800000|2020-06-23 01:30:00|6438.8|6435.8|6449.2|6446.2|6451.8|6448.8|6438.8|6435.8|817
1592876100000|2020-06-23 01:35:00|6449.1|6446.1|6443|6440|6451.6|6448.6|6440.7|6437.7|685
1592876400000|2020-06-23 01:40:00|6443.2|6440.2|6443.8|6442|6446.4|6443.4|6440.3|6437.3|729
1592876700000|2020-06-23 01:45:00|6444.3|6441.3|6451.9|6448.9|6454.2|6451.4|6442.4|6439.8|733
1592877000000|2020-06-23 01:50:00|6452|6449|6459.5|6456.5|6464.8|6461.8|6449.9|6446.9|738
1592877300000|2020-06-23 01:55:00|6459.7|6456.7|6468.5|6465.5|6469.5|6466.5|6455|6452.1|765
1592877600000|2020-06-23 02:00:00|6471.3|6468.3|6474.8|6471.8|6480.7|6477.7|6465.8|6462.8|899
1592877900000|2020-06-23 02:05:00|6474.6|6471.6|6475.7|6472.7|6477.1|6474.5|6471.4|6468.4|727
1592878200000|2020-06-23 02:10:00|6475.8|6472.8|6480.2|6477.2|6480.9|6477.9|6474.2|6471.2|601
1592878500000|2020-06-23 02:15:00|6480.3|6477.3|6477.4|6474.4|6481.7|6478.7|6474.7|6471.7|554
1592878800000|2020-06-23 02:20:00|6477.5|6474.5|6485.7|6482.7|6485.9|6482.9|6473.3|6470.3|682
1592879100000|2020-06-23 02:25:00|6485.8|6482.8|6479.9|6476.9|6486.7|6483.7|6478.9|6476.2|624
1592879400000|2020-06-23 02:30:00|6479.8|6476.8|6483.4|6480.4|6483.4|6480.6|6479.2|6476.2|505
1592879700000|2020-06-23 02:35:00|6483.3|6480.3|6478.4|6475.4|6485.8|6482.8|6477.4|6474.4|419
1592880000000|2020-06-23 02:40:00|6478.5|6475.5|6476.8|6473.8|6478.7|6476.1|6474.8|6471.9|488
1592880300000|2020-06-23 02:45:00|6476.5|6473.5|6478.8|6475.8|6479.7|6477.3|6475.1|6472.2|460
1592880600000|2020-06-23 02:50:00|6478.7|6475.7|6474.3|6471.3|6479.5|6476.5|6473.3|6470.3|474
1592880900000|2020-06-23 02:55:00|6474.2|6471.2|6477.3|6474.3|6478.6|6475.9|6473.2|6470.9|492
1592881200000|2020-06-23 03:00:00|6477.4|6474.4|6476|6473|6478.6|6475.9|6473.3|6470.3|501
1592881500000|2020-06-23 03:05:00|6475.5|6472.5|6475.7|6472.7|6477.3|6474.3|6473.5|6471|406
1592881800000|2020-06-23 03:10:00|6475.4|6472.4|6475.5|6472.5|6476.7|6474.4|6473.5|6470.5|335
1592882100000|2020-06-23 03:15:00|6475.4|6472.4|6474.9|6471.9|6477.7|6475.1|6473|6470.3|448
1592882400000|2020-06-23 03:20:00|6475.1|6472.1|6474.5|6471.5|6475.5|6472.6|6471.4|6468.6|398
1592882700000|2020-06-23 03:25:00|6474.4|6471.4|6472.6|6469.6|6475.5|6473|6470.8|6467.8|361
1592883000000|2020-06-23 03:30:00|6473.3|6470.3|6472.1|6469.1|6473.8|6471|6471.4|6468.4|352
1592883300000|2020-06-23 03:35:00|6472|6469|6466.7|6463.7|6472|6469|6466.3|6463.3|424
1592883600000|2020-06-23 03:40:00|6466.8|6463.8|6467.7|6464.7|6468|6465|6465.1|6462.1|422
1592883900000|2020-06-23 03:45:00|6467.6|6464.6|6470.8|6467.8|6471.7|6469.2|6467.3|6464.3|296
1592884200000|2020-06-23 03:50:00|6470.7|6467.7|6473.2|6470.2|6474|6471.6|6470.3|6467.7|255
1592884500000|2020-06-23 03:55:00|6473.1|6470.1|6474.5|6471.5|6474.7|6472.1|6471.5|6468.8|282
1592884800000|2020-06-23 04:00:00|6474.4|6471.4|6474.4|6471.4|6475.9|6472.9|6471.3|6468.8|406
1592885100000|2020-06-23 04:05:00|6474.3|6471.3|6475.4|6472.4|6476.2|6473.6|6473.5|6470.8|304
1592885400000|2020-06-23 04:10:00|6475.3|6472.3|6474.5|6471.5|6475.6|6472.6|6474|6471|249
1592885700000|2020-06-23 04:15:00|6474.6|6471.6|6474.5|6471.5|6477.1|6474.7|6473.1|6470.7|289
1592886000000|2020-06-23 04:20:00|6474.3|6471.3|6476.5|6473.5|6476.6|6473.6|6473.1|6470.8|302
1592886300000|2020-06-23 04:25:00|6476.6|6473.6|6474.6|6471.6|6477.3|6474.3|6473.6|6470.8|260
1592886600000|2020-06-23 04:30:00|6474.5|6471.5|6474.8|6471.8|6475.6|6472.7|6473.9|6470.9|299
1592886900000|2020-06-23 04:35:00|6474.6|6471.6|6473.6|6470.6|6474.9|6472.1|6472.1|6469.8|237
1592887200000|2020-06-23 04:40:00|6473.5|6470.5|6472.6|6469.6|6474.1|6471.6|6471.5|6468.9|240
1592887500000|2020-06-23 04:45:00|6471.9|6470.1|6472.5|6469.5|6473.6|6470.8|6470.6|6468.4|226
1592887800000|2020-06-23 04:50:00|6472.4|6469.4|6470.9|6467.9|6472.5|6469.6|6470.2|6467.6|211
1592888100000|2020-06-23 04:55:00|6470.8|6467.8|6470.4|6467.4|6472.9|6470.3|6470.1|6467.3|208
1592888400000|2020-06-23 05:00:00|6470.3|6467.3|6473.7|6470.7|6473.9|6470.9|6470.3|6467.3|242
1592888700000|2020-06-23 05:05:00|6473.8|6470.8|6475.1|6472.1|6475.3|6472.3|6472.8|6469.8|245
1592889000000|2020-06-23 05:10:00|6475.2|6472.2|6474.7|6471.7|6475.7|6473|6473.1|6470.8|253
1592889300000|2020-06-23 05:15:00|6474.8|6471.8|6474.7|6471.7|6476.2|6473.6|6474.6|6471.7|225
1592889600000|2020-06-23 05:20:00|6474.8|6471.8|6473.6|6470.6|6475.8|6473.2|6473.6|6470.6|182
1592889900000|2020-06-23 05:25:00|6473.5|6470.5|6472.8|6471|6474.9|6471.9|6472.5|6469.6|157
1592890200000|2020-06-23 05:30:00|6472.7|6470.9|6474|6471|6475.6|6472.8|6472.7|6470.5|201
1592890500000|2020-06-23 05:35:00|6473.9|6470.9|6472.2|6470.4|6474.4|6471.9|6472.2|6469.7|183
1592890800000|2020-06-23 05:40:00|6472.9|6469.9|6464.5|6461.5|6473.3|6470.8|6464.1|6461.3|320
1592891100000|2020-06-23 05:45:00|6464.4|6461.4|6467.6|6465.8|6469.5|6467.2|6462.5|6459.8|497
1592891400000|2020-06-23 05:50:00|6468.1|6465.1|6465.1|6463.3|6468.8|6466.2|6464.9|6462.4|420
1592891700000|2020-06-23 05:55:00|6465.9|6462.9|6465.5|6462.5|6466.9|6464.4|6463.4|6460.7|435
1592892000000|2020-06-23 06:00:00|6465.4|6462.4|6467.1|6464.1|6469|6466|6463.2|6460.5|535
1592892300000|2020-06-23 06:05:00|6466.8|6463.8|6470|6467|6472.6|6469.8|6466.3|6463.5|589
1592892600000|2020-06-23 06:10:00|6469.7|6466.7|6469.5|6467.7|6471.3|6468.8|6468.4|6465.7|532
1592892900000|2020-06-23 06:15:00|6469.6|6467.8|6471.4|6468.4|6472|6469.9|6468.2|6465.9|455
1592893200000|2020-06-23 06:20:00|6470.9|6469.1|6474.7|6471.7|6475.3|6473|6470.4|6468.2|414
1592893500000|2020-06-23 06:25:00|6474.8|6471.8|6475|6472|6475.7|6473.2|6472.3|6469.7|359
1592893800000|2020-06-23 06:30:00|6474.9|6471.9|6476.1|6473.1|6476.5|6473.7|6472.8|6470.4|436
1592894100000|2020-06-23 06:35:00|6476|6473|6477.6|6474.6|6478.7|6475.7|6475.4|6472.9|335
1592894400000|2020-06-23 06:40:00|6477.8|6474.8|6478.4|6475.4|6480.8|6478|6476.9|6474.1|336
1592894700000|2020-06-23 06:45:00|6477.8|6476|6478.5|6475.5|6479.9|6477.6|6477.6|6475.1|417
1592895000000|2020-06-23 06:50:00|6478.4|6475.4|6476|6474.2|6480|6477.5|6476|6473.5|349
1592895300000|2020-06-23 06:55:00|6476.8|6473.8|6477.4|6474.4|6479.6|6476.9|6475.9|6473.5|363
1592895600000|2020-06-23 07:00:00|6476.9|6473.9|6477.4|6475.6|6479.8|6477.1|6474.1|6471.2|519
1592895900000|2020-06-23 07:05:00|6477.9|6474.9|6477.4|6474.4|6478.9|6476.4|6474.1|6471.6|514
1592896200000|2020-06-23 07:10:00|6476.9|6475.1|6477.9|6474.9|6478.6|6476.2|6475.1|6472.7|468
1592896500000|2020-06-23 07:15:00|6478.1|6476.3|6486.9|6483.9|6490.1|6487.1|6478.1|6476.3|606
1592896800000|2020-06-23 07:20:00|6486.8|6483.8|6484.5|6481.5|6489.1|6486.1|6482.9|6480.1|559
1592897100000|2020-06-23 07:25:00|6484.6|6481.6|6486|6483|6486.9|6484.1|6482.5|6479.9|424
1592897400000|2020-06-23 07:30:00|6486.4|6483.4|6485|6482|6487|6484.4|6481.9|6479.1|581
1592897700000|2020-06-23 07:35:00|6485.1|6482.1|6484.1|6481.1|6485.8|6483.3|6479.9|6477.3|517
1592898000000|2020-06-23 07:40:00|6484.2|6481.2|6488.8|6487|6489.9|6487.2|6483.7|6481.1|541
1592898300000|2020-06-23 07:45:00|6489.4|6486.4|6490.5|6487.5|6491|6488.1|6486.3|6483.8|497
1592898600000|2020-06-23 07:50:00|6490.6|6487.6|6493.6|6490.6|6494.3|6491.8|6489.1|6486.7|469
1592898900000|2020-06-23 07:55:00|6493.5|6490.5|6497|6494|6497.2|6494.4|6491.8|6489.3|484
1592899200000|2020-06-23 08:00:00|6497.1|6494.1|6492.3|6489.3|6497.8|6495.3|6490.6|6487.7|517
1592899500000|2020-06-23 08:05:00|6492.7|6489.7|6493.1|6491.3|6494.9|6492.4|6491.4|6488.7|472
1592899800000|2020-06-23 08:10:00|6493|6491.2|6489.3|6486.3|6493.5|6491.2|6488|6485.6|432
1592900100000|2020-06-23 08:15:00|6489.2|6486.2|6486.9|6483.9|6491.9|6489.4|6484.8|6482.1|465
1592900400000|2020-06-23 08:20:00|6487.1|6484.1|6486|6483|6489|6486.6|6483.9|6481.6|527
1592900700000|2020-06-23 08:25:00|6485.9|6482.9|6489.1|6486.1|6490|6487.6|6484.9|6482.5|449
1592901000000|2020-06-23 08:30:00|6489.3|6486.3|6487.6|6484.6|6491|6488|6484|6481.6|483
1592901300000|2020-06-23 08:35:00|6487.5|6484.5|6488.5|6485.5|6489|6486.2|6485.7|6482.9|405
1592901600000|2020-06-23 08:40:00|6488.6|6485.6|6489.5|6486.5|6491.9|6489.4|6488|6485|420
1592901900000|2020-06-23 08:45:00|6489.4|6486.4|6484.8|6481.8|6489.6|6487.1|6483.2|6480.7|534
1592902200000|2020-06-23 08:50:00|6484.7|6481.7|6487|6484|6488.8|6486.3|6482.9|6480.6|510
1592902500000|2020-06-23 08:55:00|6486.9|6483.9|6486.2|6483.2|6488.7|6486.6|6485|6482.8|554
1592902800000|2020-06-23 09:00:00|6486.3|6483.3|6488.1|6486.3|6489|6486.5|6485|6482|478
1592903100000|2020-06-23 09:05:00|6488.7|6485.7|6485.4|6482.4|6489.9|6487.4|6484.2|6481.8|503
1592903400000|2020-06-23 09:10:00|6484.8|6483|6480|6477|6485.9|6483.6|6478.8|6476.5|430
1592903700000|2020-06-23 09:15:00|6479.9|6476.9|6482.9|6479.9|6482.9|6480.3|6477.9|6475.5|350
1592904000000|2020-06-23 09:20:00|6482.8|6479.8|6484|6481|6484.8|6482.4|6482|6479.2|457
1592904300000|2020-06-23 09:25:00|6483.9|6480.9|6483.7|6480.7|6483.9|6481.4|6481|6478|365
1592904600000|2020-06-23 09:30:00|6483.6|6480.6|6485.9|6482.9|6486.7|6484.2|6482.2|6479.5|387
1592904900000|2020-06-23 09:35:00|6485.8|6482.8|6486|6483|6488.1|6485.5|6484.8|6482.4|464
1592905200000|2020-06-23 09:40:00|6486.3|6483.3|6486|6483|6487.7|6484.9|6484.8|6481.9|363
1592905500000|2020-06-23 09:45:00|6485.9|6482.9|6485.7|6483.9|6486.5|6484.1|6482.7|6480.4|334
1592905800000|2020-06-23 09:50:00|6485.8|6484|6485.7|6482.7|6487.2|6484.7|6483.2|6480.7|414
1592906100000|2020-06-23 09:55:00|6485.6|6482.6|6485.6|6482.6|6486.2|6483.9|6484.4|6481.8|300
1592906400000|2020-06-23 10:00:00|6485.7|6482.7|6487.3|6484.3|6487.8|6485.4|6483.9|6481.5|439
1592906700000|2020-06-23 10:05:00|6486.7|6484.9|6487.8|6484.8|6490.3|6487.9|6486.1|6483.6|394
1592907000000|2020-06-23 10:10:00|6487.9|6484.9|6491.8|6488.8|6492.1|6489.5|6487.3|6484.8|343
1592907300000|2020-06-23 10:15:00|6491.3|6489.5|6493.3|6490.3|6493.9|6491.6|6490.7|6488.4|403
1592907600000|2020-06-23 10:20:00|6493.4|6490.4|6494.1|6492.3|6497|6494.5|6493|6490.2|368
1592907900000|2020-06-23 10:25:00|6494.2|6492.4|6492.1|6490.3|6494.8|6492.4|6491.6|6489.3|292
1592908200000|2020-06-23 10:30:00|6492.7|6489.7|6493.1|6491.3|6494.8|6492.5|6491|6488.8|363
1592908500000|2020-06-23 10:35:00|6493|6491.2|6494.4|6492.6|6495.1|6492.7|6491.8|6489.5|322
1592908800000|2020-06-23 10:40:00|6494.5|6492.7|6492.7|6489.7|6495.9|6493.6|6491.1|6488.7|354
1592909100000|2020-06-23 10:45:00|6492.8|6489.8|6493.8|6492|6495|6492.6|6491.4|6488.9|348
1592909400000|2020-06-23 10:50:00|6493.9|6492.1|6494.2|6492.4|6498.7|6496|6493.3|6490.9|463
1592909700000|2020-06-23 10:55:00|6494.1|6492.3|6493.7|6490.7|6496.1|6493.7|6493|6490.7|450
1592910000000|2020-06-23 11:00:00|6493.1|6491.3|6491.7|6488.7|6493.2|6491.3|6488.8|6486.5|395
1592910300000|2020-06-23 11:05:00|6491.6|6488.6|6488.7|6485.7|6491.7|6489.3|6487.5|6485.4|338
1592910600000|2020-06-23 11:10:00|6488.2|6486.4|6488|6486.2|6490|6487.7|6487.2|6484.9|419
1592910900000|2020-06-23 11:15:00|6488.7|6485.7|6492.1|6489.1|6494.1|6491.7|6487.7|6485.6|427
1592911200000|2020-06-23 11:20:00|6491.6|6489.8|6494.3|6492.5|6495|6492.7|6491.3|6488.9|331
1592911500000|2020-06-23 11:25:00|6494.4|6492.6|6496.7|6493.7|6497.1|6494.7|6493.9|6491.6|420
1592911800000|2020-06-23 11:30:00|6496.6|6493.6|6498.6|6495.6|6499|6496.5|6494|6491.4|317
1592912100000|2020-06-23 11:35:00|6498.7|6495.7|6505.4|6502.4|6505.4|6503|6497.1|6494.8|444
1592912400000|2020-06-23 11:40:00|6504.9|6503.1|6503.8|6500.8|6505.7|6503.2|6502.4|6499.9|318
1592912700000|2020-06-23 11:45:00|6503.7|6500.7|6501|6498|6504.7|6501.7|6498.3|6495.8|347
1592913000000|2020-06-23 11:50:00|6500.9|6497.9|6500.8|6497.8|6502|6499.6|6499.3|6496.7|391
1592913300000|2020-06-23 11:55:00|6500.7|6497.7|6501.7|6498.7|6503.3|6500.9|6499|6496.6|365
1592913600000|2020-06-23 12:00:00|6501.6|6498.6|6507.4|6504.4|6507.8|6505.4|6500.9|6498.4|356
1592913900000|2020-06-23 12:05:00|6507.3|6504.3|6512.6|6509.6|6513.1|6510.7|6506|6503.6|445
1592914200000|2020-06-23 12:10:00|6511.6|6509.8|6508.9|6507.1|6512.9|6510.5|6508.2|6505.8|409
1592914500000|2020-06-23 12:15:00|6509.1|6506.1|6511.9|6508.9|6512.1|6509.3|6508|6505.5|449
1592914800000|2020-06-23 12:20:00|6511.2|6509.4|6512.6|6509.6|6514.1|6511.4|6509.4|6506.4|329
1592915100000|2020-06-23 12:25:00|6512.5|6509.5|6515.6|6512.6|6516.8|6514.6|6510.5|6508|446
1592915400000|2020-06-23 12:30:00|6515.5|6512.5|6513.5|6511.7|6515.6|6513.1|6511.3|6509.2|373
1592915700000|2020-06-23 12:35:00|6513.9|6512.1|6515|6513.2|6518|6515.6|6513.9|6511.5|393
1592916000000|2020-06-23 12:40:00|6515.1|6513.3|6519.4|6517.6|6519.5|6517.6|6514.2|6511.9|387
1592916300000|2020-06-23 12:45:00|6519.3|6517.5|6524.7|6521.7|6524.8|6522.4|6518.8|6516.3|455
1592916600000|2020-06-23 12:50:00|6524.6|6521.6|6524.6|6522.8|6526.7|6524.6|6523.5|6521|416
1592916900000|2020-06-23 12:55:00|6524.4|6522.6|6522.9|6519.9|6525.4|6522.9|6521.6|6519|379
1592917200000|2020-06-23 13:00:00|6523.7|6521.9|6524.2|6522.4|6526|6523.4|6522.9|6520.3|367
1592917500000|2020-06-23 13:05:00|6524.3|6522.5|6522.5|6520.7|6526.7|6523.8|6520.8|6518.9|359
1592917800000|2020-06-23 13:10:00|6523.1|6521.3|6519|6517.2|6524.2|6521.9|6518.9|6517|409
1592918100000|2020-06-23 13:15:00|6519.1|6516.1|6522.2|6520.4|6524.8|6522.1|6518.4|6516|403
1592918400000|2020-06-23 13:20:00|6522.1|6520.3|6516.6|6513.6|6522.8|6520.3|6515.9|6513.6|417
1592918700000|2020-06-23 13:25:00|6516.7|6513.7|6517.8|6514.8|6519.8|6517.5|6516.6|6513.6|456
1592919000000|2020-06-23 13:30:00|6517.9|6514.9|6515.2|6513.4|6518.1|6515.4|6513.2|6510.9|571
1592919300000|2020-06-23 13:35:00|6515.8|6512.8|6518.6|6516.8|6519.6|6517.3|6514.5|6512|425
1592919600000|2020-06-23 13:40:00|6518.7|6516.9|6519.5|6516.5|6520.8|6518|6516.4|6514|443
1592919900000|2020-06-23 13:45:00|6519|6516|6520.3|6517.3|6522.9|6520.5|6516.7|6513.7|567
1592920200000|2020-06-23 13:50:00|6520|6517|6517.1|6515.3|6521|6518.5|6516.2|6513.8|486
1592920500000|2020-06-23 13:55:00|6517.2|6515.4|6520.9|6517.9|6523.1|6520.1|6517.2|6514.7|416
1592920800000|2020-06-23 14:00:00|6520.7|6517.7|6518.4|6516.6|6525.8|6522.8|6517.4|6514.8|587
1592921100000|2020-06-23 14:05:00|6518.2|6516.4|6524.7|6521.7|6524.8|6522.4|6517|6514.4|563
1592921400000|2020-06-23 14:10:00|6524.8|6521.8|6528|6525|6528.2|6526.4|6523.2|6520.7|486
1592921700000|2020-06-23 14:15:00|6527.9|6524.9|6533|6530|6534.9|6532.4|6527.3|6524.9|487
1592922000000|2020-06-23 14:20:00|6532.9|6529.9|6531.6|6529.8|6534.7|6532|6528.9|6526.5|490
1592922300000|2020-06-23 14:25:00|6532.2|6529.2|6528.9|6525.9|6533.1|6530.8|6528|6525.9|376
1592922600000|2020-06-23 14:30:00|6528.8|6525.8|6529.3|6527.5|6531.7|6529.2|6526|6523.7|482
1592922900000|2020-06-23 14:35:00|6529.4|6527.6|6529.4|6527.6|6531|6528.6|6529|6526.7|453
1592923200000|2020-06-23 14:40:00|6529.5|6527.7|6525.8|6522.8|6531.4|6529.2|6524.9|6522.6|491
1592923500000|2020-06-23 14:45:00|6525.9|6522.9|6523.1|6521.3|6527.2|6525.2|6522|6519.6|548
1592923800000|2020-06-23 14:50:00|6523.2|6521.4|6523|6521.2|6524.2|6522.4|6519.9|6517.6|455
1592924100000|2020-06-23 14:55:00|6523.4|6520.4|6523.7|6520.7|6526.4|6524|6521.7|6519.3|584
1592924400000|2020-06-23 15:00:00|6523.6|6520.6|6525.9|6522.9|6527.8|6525.3|6521.1|6519|586
1592924700000|2020-06-23 15:05:00|6525.8|6522.8|6524.7|6522.9|6526.2|6523.8|6523.2|6520.6|374
1592925000000|2020-06-23 15:10:00|6524.8|6523|6524.6|6521.6|6526.7|6524.4|6524.1|6521.6|351
1592925300000|2020-06-23 15:15:00|6523.3|6521.5|6522|6520.2|6524.7|6522.6|6521.9|6519.9|417
1592925600000|2020-06-23 15:20:00|6522.1|6520.3|6523.2|6521.4|6524.3|6521.9|6520.1|6517.8|410
1592925900000|2020-06-23 15:25:00|6523.1|6521.3|6518.6|6515.6|6523.7|6521.4|6517|6514.6|460
1592926200000|2020-06-23 15:30:00|6518.5|6515.5|6517.3|6515.5|6519.2|6516.6|6516.2|6513.7|452
1592926500000|2020-06-23 15:35:00|6517.2|6515.4|6518.3|6515.3|6519.5|6517.1|6515.5|6513|494
1592926800000|2020-06-23 15:40:00|6518.2|6515.2|6520.9|6517.9|6521.1|6518.6|6517.4|6515.2|315
1592927100000|2020-06-23 15:45:00|6521|6518|6517|6515.2|6521.4|6519.2|6515.5|6513|365
1592927400000|2020-06-23 15:50:00|6517.1|6515.3|6512.5|6509.5|6517.6|6515.3|6511.9|6509.5|446
1592927700000|2020-06-23 15:55:00|6512.6|6509.6|6515.3|6512.3|6515.3|6512.9|6511.2|6508.7|533
1592928000000|2020-06-23 16:00:00|6515.4|6512.4|6515.6|6513.8|6517.7|6515.5|6514.3|6512.1|431
1592928300000|2020-06-23 16:05:00|6515.7|6513.9|6515.7|6513.9|6517.9|6515.7|6515.5|6513|296
1592928600000|2020-06-23 16:10:00|6515.6|6513.8|6516.7|6513.7|6517.7|6515.2|6514.9|6512.6|329
1592928900000|2020-06-23 16:15:00|6516|6514.2|6517.8|6514.8|6519.7|6517.3|6515.3|6513|305
1592929200000|2020-06-23 16:20:00|6516.8|6515|6517.9|6514.9|6518.9|6515.9|6515.8|6513.7|310
1592929500000|2020-06-23 16:25:00|6517.8|6514.8|6515.9|6512.9|6518|6515.5|6515.1|6512.6|288
1592929800000|2020-06-23 16:30:00|6515.8|6512.8|6515.2|6513.4|6516.7|6514.2|6514.2|6511.9|345
1592930100000|2020-06-23 16:35:00|6515.3|6513.5|6512.7|6510.9|6515.9|6513.6|6511.8|6509.5|461
1592930400000|2020-06-23 16:40:00|6512.6|6510.8|6510.3|6507.3|6513.7|6511.4|6509|6507.2|302
1592930700000|2020-06-23 16:45:00|6510.4|6507.4|6509.5|6506.5|6510.4|6507.9|6507.8|6505.4|283
1592931000000|2020-06-23 16:50:00|6509.4|6506.4|6506.6|6503.6|6510.3|6508.1|6505.6|6503.2|367
1592931300000|2020-06-23 16:55:00|6506.7|6503.7|6504.5|6501.5|6507.5|6504.9|6503.7|6501.4|425
1592931600000|2020-06-23 17:00:00|6504.4|6501.4|6508.1|6506.3|6508.2|6506.3|6503.9|6501.3|312
1592931900000|2020-06-23 17:05:00|6508|6506.2|6506.7|6504.9|6508.4|6506.2|6504.8|6502.5|248
1592932200000|2020-06-23 17:10:00|6507|6504|6506|6504.2|6507.2|6504.6|6505|6503.2|259
1592932500000|2020-06-23 17:15:00|6505.9|6504.1|6505.7|6503.9|6506.4|6504.5|6504.7|6502.4|282
1592932800000|2020-06-23 17:20:00|6505.8|6504|6504.9|6501.9|6506.6|6504.1|6503.7|6501.3|317
1592933100000|2020-06-23 17:25:00|6505|6502|6504.2|6502.4|6505.4|6503.1|6502.7|6500.3|298
1592933400000|2020-06-23 17:30:00|6504.3|6502.5|6503.7|6501.9|6504.8|6502.5|6502.3|6499.9|335
1592933700000|2020-06-23 17:35:00|6503.8|6502|6503.7|6500.7|6504.8|6502.9|6502.9|6500|262
1592934000000|2020-06-23 17:40:00|6503.9|6500.9|6504.9|6501.9|6505.4|6503|6502.7|6500.3|246
1592934300000|2020-06-23 17:45:00|6505|6502|6504.6|6501.6|6506.3|6504.2|6503.8|6501.4|284
1592934600000|2020-06-23 17:50:00|6504|6502.2|6502.6|6499.6|6505.7|6503.1|6501.9|6499.5|430
1592934900000|2020-06-23 17:55:00|6502.5|6499.5|6502.6|6499.6|6503.5|6501.2|6501.8|6499.4|239
1592935200000|2020-06-23 18:00:00|6502.7|6499.7|6497.5|6494.5|6502.7|6500.1|6496.7|6494.4|330
1592935500000|2020-06-23 18:05:00|6497.4|6494.4|6496.5|6493.5|6498.6|6496.4|6494.3|6491.6|374
1592935800000|2020-06-23 18:10:00|6496.7|6493.7|6496.6|6493.6|6497.1|6494.7|6494.9|6492.5|329
1592936100000|2020-06-23 18:15:00|6496.7|6493.7|6496.1|6493.1|6497.9|6495.2|6495.4|6492.4|284
1592936400000|2020-06-23 18:20:00|6496.2|6493.2|6498.1|6495.1|6498.7|6496.2|6495.2|6492.2|290
1592936700000|2020-06-23 18:25:00|6498.4|6495.4|6497.3|6495.5|6499.2|6496.8|6496.2|6493.7|351
1592937000000|2020-06-23 18:30:00|6497.4|6495.6|6499.1|6497.3|6499.8|6497.3|6496.9|6494.5|300
1592937300000|2020-06-23 18:35:00|6499.2|6497.4|6499.6|6496.6|6500.9|6498.4|6498.6|6495.6|343
1592937600000|2020-06-23 18:40:00|6499.7|6496.7|6499.2|6497.4|6500.8|6498.1|6497.7|6495.5|270
1592937900000|2020-06-23 18:45:00|6499.6|6497.8|6496.1|6494.3|6500.1|6497.8|6495.8|6493.3|407
1592938200000|2020-06-23 18:50:00|6496.2|6494.4|6497.1|6494.1|6497.7|6495.2|6494.9|6492.4|394
1592938500000|2020-06-23 18:55:00|6496.5|6494.7|6498.2|6495.2|6498.7|6496.1|6496.5|6493.8|285
1592938800000|2020-06-23 19:00:00|6498|6495|6496.4|6494.6|6498.7|6496.3|6495.2|6492.8|400
1592939100000|2020-06-23 19:05:00|6496.5|6494.7|6498.4|6495.4|6499|6496.7|6495.9|6493.5|282
1592939400000|2020-06-23 19:10:00|6498.5|6495.5|6498.9|6497.1|6499.5|6497.2|6496.8|6494.3|213
1592939700000|2020-06-23 19:15:00|6498.8|6497|6499.3|6496.3|6500.6|6498.3|6498.6|6496.2|164
1592940000000|2020-06-23 19:20:00|6499.4|6496.4|6499|6497.2|6501|6498.7|6498.5|6496|216
1592940300000|2020-06-23 19:25:00|6499.7|6496.7|6498.5|6495.5|6499.9|6497.6|6497.8|6495.4|195
1592940600000|2020-06-23 19:30:00|6498.4|6495.4|6496.9|6495.1|6499.5|6496.8|6496|6493.8|290
1592940900000|2020-06-23 19:35:00|6497.5|6494.5|6498.5|6495.5|6498.5|6496|6496.8|6494.4|150
1592941200000|2020-06-23 19:40:00|6498.4|6495.4|6499.2|6496.2|6499.6|6497|6497.3|6495.2|253
1592941500000|2020-06-23 19:45:00|6499.1|6496.1|6496.9|6495.1|6499.3|6496.9|6496.5|6494.1|240
1592941800000|2020-06-23 19:50:00|6496.6|6494.8|6495.5|6492.5|6497.1|6494.8|6492.2|6489.3|382
1592942100000|2020-06-23 19:55:00|6495.4|6492.4|6493.4|6491.6|6496.5|6494|6492.3|6489.9|332
1592942400000|2020-06-23 20:00:00|6493.3|6491.5|6493.2|6491.4|6496.9|6494.5|6492.9|6490.4|253
1592942700000|2020-06-23 20:05:00|6493.1|6491.3|6495.4|6492.4|6496.5|6494|6493|6490.6|159
1592943000000|2020-06-23 20:10:00|6495.5|6492.5|6494.7|6491.7|6496.7|6494.1|6493.9|6491.1|250
1592943300000|2020-06-23 20:15:00|6494.6|6491.6|6495.2|6492.2|6495.2|6492.7|6494|6491.4|113
1592943600000|2020-06-23 20:20:00|6495.1|6492.1|6493.5|6490.5|6495.5|6493|6492.3|6489.8|111
1592943900000|2020-06-23 20:25:00|6493.4|6490.4|6494|6491|6494.6|6492.1|6493|6490.4|79
1592944200000|2020-06-23 20:30:00|6493.9|6490.9|6491.6|6488.6|6493.9|6491.4|6491.2|6488.6|122
1592944500000|2020-06-23 20:35:00|6491.7|6488.7|6493.4|6490.4|6493.7|6491.2|6491.1|6488.5|121
1592944800000|2020-06-23 20:40:00|6493.5|6490.5|6493|6490|6494.6|6491.6|6492.3|6490|122
1592945100000|2020-06-23 20:45:00|6493.1|6490.1|6494.9|6491.9|6495.4|6492.4|6492.9|6489.9|136
1592945400000|2020-06-23 20:50:00|6495|6492|6493.3|6490.3|6495.5|6492.5|6493.2|6490.2|100
1592945700000|2020-06-23 20:55:00|6493.2|6490.2|6493|6490|6494.3|6491.1|6492.8|6489.8|153
1592946000000|2020-06-23 21:00:00|6495.6|6491.6|6492.8|6488.9|6496.1|6493.1|6492.7|6488.8|48
1592946300000|2020-06-23 21:05:00|6492.6|6488.7|6491.9|6488.9|6493.4|6490.2|6491.8|6488.6|149
1592946600000|2020-06-23 21:10:00|6492.7|6489.2|6489.8|6486.6|6492.9|6489.6|6489.2|6485.2|117
1592946900000|2020-06-23 21:15:00|6489.7|6486.7|6492.4|6488.5|6492.7|6488.7|6489.5|6486.5|119
1592947200000|2020-06-23 21:20:00|6492|6488.4|6493.4|6489.4|6506.9|6502.9|6491.5|6488|206
1592947500000|2020-06-23 21:25:00|6494.3|6490.3|6494.9|6490.9|6496.8|6492.8|6493.8|6489.8|248
1592947800000|2020-06-23 21:30:00|6495.1|6491.1|6492.5|6488.5|6495.5|6491.5|6492.2|6488.2|171
1592948100000|2020-06-23 21:35:00|6492.7|6488.7|6493.8|6489.8|6494.1|6490.1|6492|6488|144
1592948400000|2020-06-23 21:40:00|6494|6490|6493.6|6489.6|6494.2|6490.2|6493.1|6489.1|163
1592948700000|2020-06-23 21:45:00|6493.5|6489.5|6492.5|6488.5|6494.8|6490.8|6492.2|6488.2|135
1592949000000|2020-06-23 21:50:00|6492.6|6488.6|6492.7|6489.4|6493.3|6490.1|6491.9|6487.9|197
1592949300000|2020-06-23 21:55:00|6493.1|6489.3|6492.9|6489.7|6493.5|6490|6492.2|6488.2|180
1592949600000|2020-06-23 22:00:00|6493.1|6489|6495.3|6492.3|6495.3|6492.3|6491.5|6488.5|302
1592949900000|2020-06-23 22:05:00|6495.4|6492.4|6493.4|6490.4|6495.4|6492.4|6492.5|6489.5|247
1592950200000|2020-06-23 22:10:00|6493.5|6490.5|6491.8|6488.8|6493.8|6490.8|6491.3|6488.6|169
1592950500000|2020-06-23 22:15:00|6491.9|6488.9|6493.3|6490.3|6493.3|6490.3|6491.4|6488.4|177
1592950800000|2020-06-23 22:20:00|6493.4|6490.4|6495.7|6492.7|6495.8|6492.8|6493.1|6490.2|140
1592951100000|2020-06-23 22:25:00|6495.6|6492.6|6495.9|6492.9|6496|6493|6494.7|6491.7|111
1592951400000|2020-06-23 22:30:00|6496|6493|6497.2|6494.2|6498.5|6495.5|6494.1|6491.9|208
1592951700000|2020-06-23 22:35:00|6496.8|6493.8|6500.2|6497.2|6500.3|6497.8|6496.5|6493.5|203
1592952000000|2020-06-23 22:40:00|6500.1|6497.1|6501.4|6498.4|6501.5|6498.5|6499.2|6496.2|126
1592952300000|2020-06-23 22:45:00|6501.3|6498.3|6501.1|6498.1|6502.4|6499.4|6500.4|6497.4|165
1592952600000|2020-06-23 22:50:00|6501|6498|6499.3|6496.3|6501.6|6498.6|6499|6496|145
1592952900000|2020-06-23 22:55:00|6499.2|6496.2|6496.6|6493.6|6499.5|6496.5|6495.4|6492.8|262
1592953200000|2020-06-23 23:00:00|6496.4|6493.4|6496.3|6493.3|6497.4|6494.4|6495|6492|233
1592953500000|2020-06-23 23:05:00|6496.4|6493.4|6499.2|6497.4|6500.4|6498.1|6496.4|6493.4|233
1592953800000|2020-06-23 23:10:00|6499.3|6497.5|6496.5|6493.5|6501.7|6498.7|6495.8|6493.3|290
1592954100000|2020-06-23 23:15:00|6497.1|6494.1|6497.2|6494.2|6498.8|6496|6495.9|6492.9|269
1592954400000|2020-06-23 23:20:00|6497.3|6494.3|6497.6|6494.6|6498.4|6496|6495.1|6492.6|233
1592954700000|2020-06-23 23:25:00|6497.5|6494.5|6498.6|6495.6|6499.4|6496.5|6496.7|6494.2|231
1592955000000|2020-06-23 23:30:00|6498.8|6495.8|6498.9|6495.9|6501.3|6498.9|6497.1|6494.7|287
1592955300000|2020-06-23 23:35:00|6499|6496|6501.4|6498.4|6501.4|6498.5|6498.2|6495.7|238
1592955600000|2020-06-23 23:40:00|6501.3|6498.3|6499.6|6496.6|6501.3|6498.3|6498.2|6495.4|220
1592955900000|2020-06-23 23:45:00|6499.7|6496.7|6500.4|6497.4|6500.9|6498.4|6498|6495.6|247
1592956200000|2020-06-23 23:50:00|6500.6|6497.6|6501.9|6498.9|6502.3|6499.9|6499.5|6497.1|258
1592956500000|2020-06-23 23:55:00|6502|6499|6502.2|6499.2|6503|6500.4|6499|6496.7|295
1592956800000|2020-06-24 00:00:00|6502.3|6499.3|6508.1|6505.1|6508.1|6505.4|6501.5|6498.9|450
1592957100000|2020-06-24 00:05:00|6508.7|6505.7|6511.4|6508.4|6511.7|6509.1|6507|6504.3|424
1592957400000|2020-06-24 00:10:00|6511.2|6508.2|6508.9|6507.1|6511.6|6509.1|6508.9|6506.5|256
1592957700000|2020-06-24 00:15:00|6509|6507.2|6511.6|6508.6|6511.7|6509|6507.9|6505.2|287
1592958000000|2020-06-24 00:20:00|6511.7|6508.7|6511.6|6508.6|6514.8|6512.2|6510.6|6508.2|322
1592958300000|2020-06-24 00:25:00|6511.7|6508.7|6509.4|6506.4|6512.6|6510|6509|6506.4|263
1592958600000|2020-06-24 00:30:00|6509.2|6507.4|6510.6|6507.6|6511.6|6509.1|6506.3|6503.6|319
1592958900000|2020-06-24 00:35:00|6510.5|6507.5|6509.5|6506.5|6510.6|6508.1|6509|6506.4|191
1592959200000|2020-06-24 00:40:00|6509.4|6506.4|6505.5|6502.5|6510.4|6507.6|6504.8|6502.4|270
1592959500000|2020-06-24 00:45:00|6505.4|6502.4|6502.9|6499.9|6505.8|6503.3|6501.4|6498.5|251
1592959800000|2020-06-24 00:50:00|6502.8|6499.8|6505.8|6502.8|6506.4|6503.6|6502.3|6499.8|248
1592960100000|2020-06-24 00:55:00|6505.9|6502.9|6503|6500|6506.5|6504|6501.3|6498.9|315
1592960400000|2020-06-24 01:00:00|6503.2|6500.2|6501.3|6498.3|6504.3|6501.3|6499.7|6497.2|295
1592960700000|2020-06-24 01:05:00|6501.6|6498.6|6504|6501|6505.3|6502.8|6500.8|6498.1|280
1592961000000|2020-06-24 01:10:00|6503.9|6500.9|6507.4|6504.4|6509.5|6506.9|6503.2|6500.8|278
1592961300000|2020-06-24 01:15:00|6507.7|6504.7|6510|6507|6511.9|6509.5|6507.3|6504.3|322
1592961600000|2020-06-24 01:20:00|6510.1|6507.1|6514.9|6513.1|6515.8|6513.5|6510.1|6507.1|304
1592961900000|2020-06-24 01:25:00|6515.6|6512.6|6509.2|6507.4|6515.7|6512.8|6509.1|6506.3|265
1592962200000|2020-06-24 01:30:00|6509.7|6506.7|6509.4|6506.4|6510.6|6507.6|6507.1|6504.5|383
1592962500000|2020-06-24 01:35:00|6509.5|6506.5|6507.1|6504.1|6511.5|6508.8|6506.5|6504|303
1592962800000|2020-06-24 01:40:00|6507.2|6504.2|6504.3|6501.3|6507.2|6504.2|6503.5|6501.1|372
1592963100000|2020-06-24 01:45:00|6504.2|6501.2|6503.3|6500.3|6504.2|6501.4|6500.4|6497.9|451
1592963400000|2020-06-24 01:50:00|6503.4|6500.4|6501.9|6498.9|6504.1|6501.7|6501|6498|304
1592963700000|2020-06-24 01:55:00|6502|6499|6497.9|6493.9|6504.8|6501.8|6497.4|6493.4|384
1592964000000|2020-06-24 02:00:00|6498.2|6494.2|6472.3|6469.3|6505.8|6502.5|6452.1|6449.1|902
1592964300000|2020-06-24 02:05:00|6472.2|6469.2|6482.3|6479.3|6484.3|6481.3|6470.1|6467.1|614
1592964600000|2020-06-24 02:10:00|6482.4|6479.4|6478.2|6475.2|6483.5|6480.5|6473.6|6470.6|432
1592964900000|2020-06-24 02:15:00|6478.3|6475.3|6484.1|6481.1|6486.3|6483.3|6478.1|6475.1|409
1592965200000|2020-06-24 02:20:00|6484.2|6481.2|6487|6484|6487.9|6484.9|6480.1|6477.1|475
1592965500000|2020-06-24 02:25:00|6486.8|6483.8|6484.4|6481.4|6487.4|6484.4|6482.8|6479.8|390
1592965800000|2020-06-24 02:30:00|6484.6|6481.6|6489.6|6486.6|6490.7|6487.7|6484|6481|408
1592966100000|2020-06-24 02:35:00|6489.5|6486.5|6488.7|6485.7|6491.4|6488.4|6487.4|6484.4|349
1592966400000|2020-06-24 02:40:00|6489.1|6486.1|6484.1|6481.1|6489.4|6486.9|6482.3|6479.3|355
1592966700000|2020-06-24 02:45:00|6484.2|6481.2|6485.6|6482.6|6485.7|6482.7|6482.2|6479.2|277
1592967000000|2020-06-24 02:50:00|6485.7|6482.7|6479.8|6476.8|6486.2|6483.2|6479.7|6476.7|325
1592967300000|2020-06-24 02:55:00|6479.4|6476.4|6476.4|6473.4|6480.9|6478|6476.2|6473.3|399
1592967600000|2020-06-24 03:00:00|6476.6|6473.6|6477.4|6474.4|6480|6477|6475.2|6472.7|370
1592967900000|2020-06-24 03:05:00|6477.5|6474.5|6484.5|6481.5|6485.9|6482.9|6477.4|6474.4|347
1592968200000|2020-06-24 03:10:00|6484.6|6481.6|6481.6|6478.6|6484.8|6482.3|6480.9|6477.9|320
1592968500000|2020-06-24 03:15:00|6481.1|6479.3|6480.1|6477.1|6482|6479.3|6478.2|6475.6|334
1592968800000|2020-06-24 03:20:00|6480|6477|6478.2|6475.2|6480|6477.5|6476.9|6473.9|232
1592969100000|2020-06-24 03:25:00|6478.3|6475.3|6477.3|6474.3|6478.4|6475.4|6474.1|6471.6|245
1592969400000|2020-06-24 03:30:00|6477.2|6474.2|6475.7|6472.7|6477.3|6474.3|6471.6|6469.3|340
1592969700000|2020-06-24 03:35:00|6475.6|6472.6|6473.5|6470.5|6475.7|6472.7|6472.7|6470.3|285
1592970000000|2020-06-24 03:40:00|6473.6|6470.6|6476|6473|6476.8|6473.9|6472.9|6469.9|257
1592970300000|2020-06-24 03:45:00|6476.1|6473.1|6474.7|6472.9|6476.9|6474.1|6474.3|6471.4|252
1592970600000|2020-06-24 03:50:00|6474.6|6472.8|6474.2|6471.2|6476|6473.6|6473.3|6470.7|288
1592970900000|2020-06-24 03:55:00|6474.4|6471.4|6472|6470.2|6474.6|6471.7|6471.5|6469|215
1592971200000|2020-06-24 04:00:00|6472.1|6470.3|6470.7|6468.9|6475|6472.3|6470.5|6468.2|299
1592971500000|2020-06-24 04:05:00|6470.8|6469|6472.3|6469.3|6472.9|6470.6|6469.3|6467.2|283
1592971800000|2020-06-24 04:10:00|6472.4|6469.4|6471.6|6468.6|6474.3|6471.8|6470.8|6468.6|208
1592972100000|2020-06-24 04:15:00|6471.7|6468.7|6471.3|6468.3|6472.9|6470.2|6469.7|6467.6|267
1592972400000|2020-06-24 04:20:00|6471.4|6468.4|6470.6|6467.6|6472.4|6470|6468.4|6465.4|222
1592972700000|2020-06-24 04:25:00|6470.3|6467.3|6472.3|6469.3|6474.6|6472.1|6469.6|6467.2|305
1592973000000|2020-06-24 04:30:00|6472.4|6469.4|6469.4|6467.6|6472.6|6470.3|6469|6466.3|409
1592973300000|2020-06-24 04:35:00|6469.5|6467.7|6466.6|6463.6|6470.9|6468.2|6465.3|6462.3|352
1592973600000|2020-06-24 04:40:00|6466.7|6463.7|6465.5|6462.5|6467.5|6465.2|6463.7|6461.1|249
1592973900000|2020-06-24 04:45:00|6464.8|6461.8|6466.2|6464.4|6468.5|6466.2|6464.2|6461.7|219
1592974200000|2020-06-24 04:50:00|6466.1|6464.3|6467.2|6464.2|6467.3|6464.7|6464.8|6462.4|203
1592974500000|2020-06-24 04:55:00|6467.3|6464.3|6464.7|6461.7|6469.6|6467.1|6464.4|6461.7|231
1592974800000|2020-06-24 05:00:00|6464.8|6461.8|6464.2|6461.2|6465.5|6462.6|6462.8|6460.4|204
1592975100000|2020-06-24 05:05:00|6463.7|6460.7|6463.8|6460.8|6464.4|6461.9|6462.2|6459.8|227
1592975400000|2020-06-24 05:10:00|6463.7|6460.7|6462.7|6459.7|6464.6|6462|6459.5|6457.1|268
1592975700000|2020-06-24 05:15:00|6462.8|6459.8|6463.6|6460.6|6464.8|6461.8|6462.8|6459.8|165
1592976000000|2020-06-24 05:20:00|6463.4|6460.4|6463.4|6460.4|6464.2|6461.2|6461.8|6458.8|146
1592976300000|2020-06-24 05:25:00|6463.5|6460.5|6464.1|6461.1|6465.4|6462.4|6463.3|6460.3|248
1592976600000|2020-06-24 05:30:00|6464.4|6461.4|6468.6|6465.6|6468.7|6465.7|6463.5|6460.5|264
1592976900000|2020-06-24 05:35:00|6468.7|6465.7|6470.5|6467.5|6471.3|6468.9|6467.5|6464.6|234
1592977200000|2020-06-24 05:40:00|6470.6|6467.6|6469.6|6466.6|6470.8|6467.9|6468.5|6465.6|240
1592977500000|2020-06-24 05:45:00|6469.7|6466.7|6469.4|6466.4|6470.8|6467.9|6467.8|6465.4|246
1592977800000|2020-06-24 05:50:00|6468.9|6467.1|6466.9|6463.9|6469.4|6467.1|6466.8|6463.8|189
1592978100000|2020-06-24 05:55:00|6467|6464|6464.1|6461.1|6467.6|6465.1|6464.1|6461.1|236
1592978400000|2020-06-24 06:00:00|6463.9|6460.9|6463.2|6460.2|6464.8|6462.2|6461.5|6458.6|420
1592978700000|2020-06-24 06:05:00|6463.1|6460.1|6465|6463.2|6466.7|6464.3|6462.6|6459.7|331
1592979000000|2020-06-24 06:10:00|6464.9|6463.1|6462.6|6459.6|6465.6|6463.2|6461.6|6458.6|285
1592979300000|2020-06-24 06:15:00|6462.5|6459.5|6462.5|6459.5|6464.5|6462|6462|6459.4|250
1592979600000|2020-06-24 06:20:00|6462.4|6459.4|6459|6456|6462.7|6459.8|6457.6|6455.1|362
1592979900000|2020-06-24 06:25:00|6458.9|6455.9|6463.6|6460.6|6464.6|6462.4|6458.9|6455.9|343
1592980200000|2020-06-24 06:30:00|6462.9|6461.1|6462|6460.2|6464.4|6461.9|6461.8|6459.4|301
1592980500000|2020-06-24 06:35:00|6462.7|6459.7|6463.3|6460.3|6463.8|6461.4|6459.1|6456.9|334
1592980800000|2020-06-24 06:40:00|6462.7|6460.9|6466.6|6463.6|6466.7|6464.6|6462|6459.6|255
1592981100000|2020-06-24 06:45:00|6466.8|6463.8|6470|6468.2|6471.6|6469.2|6465.9|6463.7|315
1592981400000|2020-06-24 06:50:00|6469.9|6468.1|6470.2|6468.4|6471|6468.7|6468.9|6466.5|228
1592981700000|2020-06-24 06:55:00|6470.3|6468.5|6469.6|6466.6|6470.9|6468.8|6468.4|6466.2|188
1592982000000|2020-06-24 07:00:00|6469.5|6466.5|6464.3|6462.5|6470|6467.3|6462.2|6460.4|498
1592982300000|2020-06-24 07:05:00|6464.2|6462.4|6464.1|6462.3|6468.1|6465.8|6463.2|6461|479
1592982600000|2020-06-24 07:10:00|6464.2|6462.4|6461|6458|6465.3|6463.2|6460.4|6458|396
1592982900000|2020-06-24 07:15:00|6460.8|6457.8|6457.7|6455.9|6463.3|6461.1|6456.7|6454.9|376
1592983200000|2020-06-24 07:20:00|6457.9|6456.1|6456.1|6454.3|6458.5|6456.2|6453.1|6450.9|485
1592983500000|2020-06-24 07:25:00|6456.2|6454.4|6453.3|6451.5|6458.7|6456.2|6452.6|6450.3|525
1592983800000|2020-06-24 07:30:00|6453.4|6451.6|6453.6|6451.8|6457.8|6455.5|6452.4|6450|472
1592984100000|2020-06-24 07:35:00|6453.5|6451.7|6444.1|6442.3|6454.1|6451.7|6443.5|6441.3|520
1592984400000|2020-06-24 07:40:00|6444|6442.2|6441.9|6438.9|6445.1|6443|6440.8|6438.4|680
1592984700000|2020-06-24 07:45:00|6441.8|6438.8|6444|6442.2|6444.5|6442.2|6439.6|6437.4|554
1592985000000|2020-06-24 07:50:00|6443.9|6442.1|6443.9|6440.9|6446.1|6444.3|6440.8|6438.7|543
1592985300000|2020-06-24 07:55:00|6443.8|6440.8|6442.6|6439.6|6444.6|6442.4|6442.4|6439.5|391
1592985600000|2020-06-24 08:00:00|6442.7|6439.7|6445.4|6443.6|6446.8|6444.5|6442|6439.3|533
1592985900000|2020-06-24 08:05:00|6445.7|6443.9|6436.5|6433.5|6445.9|6444.1|6434.9|6432.6|599
1592986200000|2020-06-24 08:10:00|6435.8|6434|6433|6431.2|6436.8|6434.2|6432.2|6430.1|515
1592986500000|2020-06-24 08:15:00|6433.1|6431.3|6436.2|6434.4|6439.6|6437.2|6430.7|6428.6|596
1592986800000|2020-06-24 08:20:00|6435.9|6434.1|6436.7|6434.9|6439.5|6437.7|6432.1|6429.6|549
1592987100000|2020-06-24 08:25:00|6436.8|6435|6435.8|6434|6438.6|6436|6434.9|6432.5|388
1592987400000|2020-06-24 08:30:00|6435.9|6434.1|6439.3|6437.5|6439.9|6437.8|6434.7|6432.1|431
1592987700000|2020-06-24 08:35:00|6439.4|6437.6|6441.6|6438.6|6442.8|6440.6|6438.2|6435.9|446
1592988000000|2020-06-24 08:40:00|6440.8|6439|6441.1|6439.3|6442.4|6439.9|6438|6435.6|410
1592988300000|2020-06-24 08:45:00|6441.7|6438.7|6443.7|6440.7|6444.4|6441.9|6440.3|6438.5|344
1592988600000|2020-06-24 08:50:00|6443.9|6440.9|6443.1|6441.3|6446.7|6444.2|6443.1|6440.7|361
1592988900000|2020-06-24 08:55:00|6443|6441.2|6443.2|6440.2|6445.6|6442.9|6442|6440|459
1592989200000|2020-06-24 09:00:00|6442.4|6440.6|6441.8|6440|6444.8|6442.6|6440.9|6438.6|482
1592989500000|2020-06-24 09:05:00|6441.9|6440.1|6438.6|6435.6|6442.7|6440.5|6437.5|6435.2|347
1592989800000|2020-06-24 09:10:00|6437.9|6436.1|6428.7|6425.7|6438.7|6436.2|6426.5|6423.9|615
1592990100000|2020-06-24 09:15:00|6428.6|6425.6|6425.6|6422.6|6432.2|6429.4|6424|6422.1|753
1592990400000|2020-06-24 09:20:00|6425.7|6423.9|6431.1|6429.3|6432.6|6430.5|6425.1|6423.1|619
1592990700000|2020-06-24 09:25:00|6431|6429.2|6432.7|6430.9|6435.4|6432.9|6430.7|6428.6|388
1592991000000|2020-06-24 09:30:00|6432.9|6431.1|6439.1|6437.3|6439.6|6437.4|6432.4|6430.3|483
1592991300000|2020-06-24 09:35:00|6438.9|6437.1|6434.8|6433|6440.2|6437.8|6433.1|6430.9|513
1592991600000|2020-06-24 09:40:00|6434.6|6432.8|6435.2|6432.2|6435.7|6433.5|6433|6430.4|435
1592991900000|2020-06-24 09:45:00|6435|6432|6435.1|6433.3|6437.8|6435.5|6434.2|6431.8|391
1592992200000|2020-06-24 09:50:00|6435.2|6433.4|6436.7|6433.7|6436.8|6434.3|6434.2|6431.5|396
1592992500000|2020-06-24 09:55:00|6436.8|6433.8|6437.2|6435.4|6439.5|6436.9|6434.5|6432.4|420
1592992800000|2020-06-24 10:00:00|6437.3|6435.5|6437.5|6434.5|6442.4|6439.6|6436.5|6433.5|368
1592993100000|2020-06-24 10:05:00|6437.6|6434.6|6439.7|6436.7|6441.1|6438.7|6437.2|6434.5|318
1592993400000|2020-06-24 10:10:00|6439|6437.2|6433.9|6432.1|6439.1|6437.3|6432.8|6430.2|419
1592993700000|2020-06-24 10:15:00|6434|6432.2|6436.4|6433.4|6436.9|6434.5|6433|6430.6|449
1592994000000|2020-06-24 10:20:00|6436.5|6433.5|6435.9|6432.9|6438|6435.6|6434.6|6431.6|404
1592994300000|2020-06-24 10:25:00|6435.8|6432.8|6431.8|6430|6436.9|6434.4|6431.7|6429.7|422
1592994600000|2020-06-24 10:30:00|6431.9|6430.1|6434.6|6431.6|6436|6433.6|6431.2|6428.8|461
1592994900000|2020-06-24 10:35:00|6434.7|6431.7|6437.9|6434.9|6437.9|6435.5|6433.2|6430.7|349
1592995200000|2020-06-24 10:40:00|6437.8|6434.8|6434.6|6432.8|6439.9|6437.5|6434.3|6432.2|402
1592995500000|2020-06-24 10:45:00|6435.2|6432.2|6435.9|6434.1|6437|6434.5|6434.1|6431.7|410
1592995800000|2020-06-24 10:50:00|6435.8|6434|6433.1|6431.3|6436.6|6434.1|6433|6430.3|449
1592996100000|2020-06-24 10:55:00|6433|6431.2|6434.8|6433|6436.5|6434.1|6433|6430.9|294
1592996400000|2020-06-24 11:00:00|6434.7|6432.9|6439|6436|6440.6|6438.3|6434.3|6432|332
1592996700000|2020-06-24 11:05:00|6439.1|6436.1|6435.8|6434|6439.1|6436.5|6435.7|6433.3|343
1592997000000|2020-06-24 11:10:00|6435.7|6433.9|6436.4|6434.6|6437.4|6435.1|6435|6433|324
1592997300000|2020-06-24 11:15:00|6437|6435.2|6437.7|6435.9|6438.6|6436.2|6434.9|6433|362
1592997600000|2020-06-24 11:20:00|6437.9|6436.1|6434.3|6432.5|6438.4|6436.3|6434.2|6432.3|366
1592997900000|2020-06-24 11:25:00|6434.1|6432.3|6431.7|6429.9|6434.2|6432.4|6430|6427.7|541
1592998200000|2020-06-24 11:30:00|6431.8|6430|6429.9|6428.1|6434.4|6432.1|6428.7|6426.4|489
1592998500000|2020-06-24 11:35:00|6430|6428.2|6429.5|6426.5|6431.8|6429.3|6428.2|6426.3|388
1592998800000|2020-06-24 11:40:00|6428.8|6427|6429.1|6427.3|6431|6428.7|6427.4|6425.5|398
1592999100000|2020-06-24 11:45:00|6429|6427.2|6430.4|6428.6|6430.7|6428.9|6427.1|6424.7|331
1592999400000|2020-06-24 11:50:00|6430.5|6428.7|6430.7|6427.7|6432.7|6430.9|6429.8|6427.6|451
1592999700000|2020-06-24 11:55:00|6430.6|6427.6|6425.1|6423.3|6430.9|6428.3|6424.9|6422.8|348
1593000000000|2020-06-24 12:00:00|6424.9|6423.1|6426.1|6424.3|6427.6|6425.6|6424.2|6422.1|373
1593000300000|2020-06-24 12:05:00|6426.2|6424.4|6424.1|6421.1|6426.2|6424.4|6423|6420.9|447
1593000600000|2020-06-24 12:10:00|6423.4|6421.6|6427.5|6425.7|6429|6426.8|6422.4|6420.1|434
1593000900000|2020-06-24 12:15:00|6427.4|6425.6|6429.6|6426.6|6430|6427.6|6426.2|6424|353
1593001200000|2020-06-24 12:20:00|6429.7|6426.7|6431.2|6429.4|6432.8|6430.5|6428.9|6426.6|413
1593001500000|2020-06-24 12:25:00|6431.4|6429.6|6436.2|6434.4|6438.8|6436.3|6430.2|6427.8|507
1593001800000|2020-06-24 12:30:00|6436.3|6434.5|6431.4|6429.6|6436.9|6434.6|6430.9|6428.4|458
1593002100000|2020-06-24 12:35:00|6431.5|6429.7|6432.4|6430.6|6433.3|6431|6428.3|6426.5|428
1593002400000|2020-06-24 12:40:00|6432.3|6430.5|6433.4|6431.6|6434.1|6432.1|6431.1|6429.1|381
1593002700000|2020-06-24 12:45:00|6433.5|6431.7|6432.3|6430.5|6435.5|6433.7|6430.3|6428.5|430
1593003000000|2020-06-24 12:50:00|6432.2|6430.4|6437.2|6435.4|6438.9|6436.6|6431|6428.8|438
1593003300000|2020-06-24 12:55:00|6437.1|6435.3|6439.9|6436.9|6443.9|6441.6|6436.1|6434.2|448
1593003600000|2020-06-24 13:00:00|6440.1|6437.1|6441.1|6439.3|6442.9|6440.7|6436.9|6434.5|502
1593003900000|2020-06-24 13:05:00|6441.2|6439.4|6438|6436.2|6442.8|6440.9|6437.9|6435.7|448
1593004200000|2020-06-24 13:10:00|6438.1|6436.3|6436.2|6434.4|6439.9|6438|6435.1|6433|371
1593004500000|2020-06-24 13:15:00|6436.7|6434.9|6430.2|6428.4|6436.9|6435.1|6429.8|6427.7|498
1593004800000|2020-06-24 13:20:00|6430.3|6428.5|6428.1|6426.3|6431.4|6429.2|6425.9|6424.1|475
1593005100000|2020-06-24 13:25:00|6428.2|6426.4|6428.5|6426.7|6429.7|6427.2|6424.9|6422.6|427
1593005400000|2020-06-24 13:30:00|6429.2|6426.2|6427.3|6425.5|6431.8|6429.4|6426.2|6424.1|616
1593005700000|2020-06-24 13:35:00|6427.2|6425.4|6437.1|6435.3|6438.3|6436.5|6427.2|6425|520
1593006000000|2020-06-24 13:40:00|6437.2|6435.4|6440|6438.2|6441.1|6439.3|6436.6|6434.6|497
1593006300000|2020-06-24 13:45:00|6439.4|6437.6|6432.7|6430.9|6440.6|6438.6|6432.1|6430.3|431
1593006600000|2020-06-24 13:50:00|6432.9|6431.1|6426.6|6424.8|6433.2|6431.4|6425.5|6423.7|486
1593006900000|2020-06-24 13:55:00|6426.4|6424.6|6423.9|6420.9|6428.6|6426.3|6418.5|6415.5|617
1593007200000|2020-06-24 14:00:00|6423.2|6421.4|6417.6|6415.8|6424.9|6422.5|6416.7|6414.2|666
1593007500000|2020-06-24 14:05:00|6417.5|6415.7|6421.6|6418.6|6423.6|6421.2|6417.5|6415.7|528
1593007800000|2020-06-24 14:10:00|6421.5|6418.5|6431.1|6429.3|6431.9|6429.8|6420|6417.8|566
1593008100000|2020-06-24 14:15:00|6431.7|6428.7|6433.7|6430.7|6433.9|6431.6|6429.2|6426.9|557
1593008400000|2020-06-24 14:20:00|6433.6|6430.6|6436.6|6433.6|6437.2|6435.2|6431.2|6429|528
1593008700000|2020-06-24 14:25:00|6436|6434.2|6435.9|6432.9|6438.9|6436.5|6433.8|6431.5|479
1593009000000|2020-06-24 14:30:00|6435.7|6432.7|6425.9|6422.9|6436.6|6434.6|6421.2|6418.4|637
1593009300000|2020-06-24 14:35:00|6425.6|6422.6|6424.9|6421.9|6430|6427.4|6421.1|6418.8|752
1593009600000|2020-06-24 14:40:00|6425|6422|6425.6|6422.6|6428|6425.4|6423.8|6421.4|599
1593009900000|2020-06-24 14:45:00|6425.7|6422.7|6424.2|6421.2|6425.7|6423.3|6419.6|6417.3|559
1593010200000|2020-06-24 14:50:00|6424.1|6422.3|6428.5|6425.5|6429.5|6427|6421.3|6418.5|652
1593010500000|2020-06-24 14:55:00|6428.4|6425.4|6433.9|6432.1|6435.5|6433.7|6427.6|6425|727
1593010800000|2020-06-24 15:00:00|6434|6432.2|6433.1|6430.1|6434.1|6432.3|6426.9|6424.2|654
1593011100000|2020-06-24 15:05:00|6432.3|6430.5|6426.4|6424.6|6434.8|6432.3|6425.7|6423.5|572
1593011400000|2020-06-24 15:10:00|6427|6424|6416.9|6415.1|6427|6424.6|6416|6413.8|649
1593011700000|2020-06-24 15:15:00|6417.4|6415.6|6415.6|6412.6|6420.6|6418.1|6413.9|6411.5|631
1593012000000|2020-06-24 15:20:00|6415.1|6413.3|6416.3|6413.3|6419.5|6416.5|6412.8|6410.6|614
1593012300000|2020-06-24 15:25:00|6415.4|6413.6|6420.4|6417.4|6421.9|6419.3|6415.3|6412.4|566
1593012600000|2020-06-24 15:30:00|6419.9|6418.1|6415.6|6412.6|6421.2|6418.5|6413.7|6411.3|731
1593012900000|2020-06-24 15:35:00|6415.5|6412.5|6413.8|6410.8|6417.8|6415.6|6412.1|6409.8|676
1593013200000|2020-06-24 15:40:00|6413.9|6410.9|6412.4|6409.4|6415|6412.4|6409.9|6407.4|639
1593013500000|2020-06-24 15:45:00|6412.3|6409.3|6413|6411.2|6416.6|6414|6410.7|6408.4|681
1593013800000|2020-06-24 15:50:00|6413.1|6411.3|6413.5|6410.5|6414.4|6411.6|6410.8|6408.5|584
1593014100000|2020-06-24 15:55:00|6413.6|6410.6|6417.1|6414.1|6417.5|6414.7|6412.5|6409.5|549
1593014400000|2020-06-24 16:00:00|6417.2|6414.2|6416.5|6413.5|6418.6|6415.6|6414.5|6411.5|454
1593014700000|2020-06-24 16:05:00|6416.6|6413.6|6415.4|6412.4|6416.7|6414.1|6413.4|6410.7|510
1593015000000|2020-06-24 16:10:00|6415.5|6412.5|6417.1|6414.1|6417.2|6415.1|6413.3|6410.3|502
1593015300000|2020-06-24 16:15:00|6417.2|6414.2|6421.2|6418.2|6421.7|6418.7|6416.1|6413.5|466
1593015600000|2020-06-24 16:20:00|6421.1|6418.1|6419.4|6416.4|6422|6419.8|6418.9|6415.9|379
1593015900000|2020-06-24 16:25:00|6419.3|6416.3|6416.5|6413.5|6419.6|6416.6|6415.7|6413.2|438
1593016200000|2020-06-24 16:30:00|6416.6|6413.6|6412.2|6409.2|6417.7|6414.7|6412.2|6409.2|543
1593016500000|2020-06-24 16:35:00|6412.4|6409.4|6413.5|6410.5|6415|6412.7|6411.5|6409.1|407
1593016800000|2020-06-24 16:40:00|6413.4|6410.4|6417.9|6416.1|6419.2|6416.9|6412.9|6410.4|452
1593017100000|2020-06-24 16:45:00|6418|6416.2|6418.7|6416.9|6421.3|6418.8|6417.8|6415.5|427
1593017400000|2020-06-24 16:50:00|6418.8|6417|6419.5|6417.7|6419.8|6418|6416.6|6414.4|362
1593017700000|2020-06-24 16:55:00|6420.1|6417.1|6425.6|6422.6|6427.3|6424.6|6419.5|6417|374
1593018000000|2020-06-24 17:00:00|6425|6423.2|6424.8|6423|6426.6|6424.1|6423.7|6421.3|390
1593018300000|2020-06-24 17:05:00|6424.9|6423.1|6423.2|6421.4|6426.7|6424.3|6422.2|6420|429
1593018600000|2020-06-24 17:10:00|6423.3|6421.5|6422.1|6419.1|6425.8|6423.4|6420.9|6418.8|513
1593018900000|2020-06-24 17:15:00|6421.5|6419.7|6424.4|6421.4|6428.6|6426.1|6421.5|6419|477
1593019200000|2020-06-24 17:20:00|6423.8|6422|6420.4|6417.4|6424.4|6422|6420|6417.3|536
1593019500000|2020-06-24 17:25:00|6420.3|6417.3|6419.3|6416.3|6422.6|6420|6418.3|6416|517
1593019800000|2020-06-24 17:30:00|6418.4|6416.6|6414.2|6411.2|6419.1|6416.6|6413.1|6410.6|540
1593020100000|2020-06-24 17:35:00|6413.9|6412.1|6414.5|6411.5|6415.6|6413.2|6412.8|6410.3|480
1593020400000|2020-06-24 17:40:00|6413.7|6411.9|6414.1|6412.3|6415.7|6413.4|6412.6|6410.6|406
1593020700000|2020-06-24 17:45:00|6414.2|6412.4|6415.3|6413.5|6415.8|6413.5|6410.6|6408.3|539
1593021000000|2020-06-24 17:50:00|6415.7|6412.7|6415.2|6412.2|6416.4|6413.6|6414|6411.1|443
1593021300000|2020-06-24 17:55:00|6415.3|6412.3|6412|6410.2|6415.3|6412.8|6411.9|6409.5|439
1593021600000|2020-06-24 18:00:00|6412.6|6409.6|6407.9|6406.1|6414.6|6412.3|6407.1|6405.2|561
1593021900000|2020-06-24 18:05:00|6408.2|6406.4|6413.3|6410.3|6414.1|6411.7|6408|6405.6|443
1593022200000|2020-06-24 18:10:00|6412.7|6410.9|6410.8|6409|6413.6|6411.3|6410.4|6408|428
1593022500000|2020-06-24 18:15:00|6410.9|6409.1|6414.6|6411.6|6414.8|6412.3|6410.7|6408.9|440
1593022800000|2020-06-24 18:20:00|6413.9|6412.1|6410.4|6408.6|6415.3|6413.2|6409.7|6407.6|495
1593023100000|2020-06-24 18:25:00|6410.5|6408.7|6412.6|6409.6|6412.7|6410.1|6409.5|6407.3|513
1593023400000|2020-06-24 18:30:00|6412.5|6409.5|6411.8|6410|6415.5|6412.5|6410.9|6408.5|411
1593023700000|2020-06-24 18:35:00|6412.5|6409.5|6411.6|6409.8|6412.6|6410.4|6410.1|6408.1|322
1593024000000|2020-06-24 18:40:00|6411.7|6409.9|6409.9|6408.1|6413.7|6411.8|6409.1|6407.3|510
1593024300000|2020-06-24 18:45:00|6410.5|6407.5|6411.5|6408.5|6413.1|6411.1|6409.4|6407|402
1593024600000|2020-06-24 18:50:00|6411.6|6408.6|6408.4|6405.4|6411.6|6408.9|6407.7|6405.3|282
1593024900000|2020-06-24 18:55:00|6408.6|6405.6|6408.2|6405.2|6410.9|6408.3|6407.2|6405|399
1593025200000|2020-06-24 19:00:00|6408.4|6405.4|6410.6|6408.8|6411.3|6408.8|6407.1|6404.7|361
1593025500000|2020-06-24 19:05:00|6410.5|6408.7|6408.2|6405.2|6410.5|6408.7|6407.2|6404.7|401
1593025800000|2020-06-24 19:10:00|6408.1|6405.1|6411.3|6408.3|6411.5|6408.9|6405.8|6403.6|365
1593026100000|2020-06-24 19:15:00|6411.4|6408.4|6411.6|6409.8|6412.4|6409.8|6408.3|6406|401
1593026400000|2020-06-24 19:20:00|6411.7|6409.9|6410.7|6408.9|6413|6410.8|6410.3|6408|379
1593026700000|2020-06-24 19:25:00|6410.8|6409|6411.8|6410|6413|6410.8|6410.8|6408.7|311
1593027000000|2020-06-24 19:30:00|6411.7|6409.9|6413.4|6410.4|6414.2|6411.7|6410.5|6408.1|353
1593027300000|2020-06-24 19:35:00|6412.9|6411.1|6414|6412.2|6414.6|6412.4|6412.6|6410.3|269
1593027600000|2020-06-24 19:40:00|6413.9|6412.1|6417.5|6414.5|6417.8|6415.4|6413.8|6411.4|298
1593027900000|2020-06-24 19:45:00|6417.4|6414.4|6415.8|6414|6418.6|6415.8|6415.5|6413.2|266
1593028200000|2020-06-24 19:50:00|6415.7|6413.9|6409.2|6406.2|6415.7|6413.9|6407.3|6404.3|490
1593028500000|2020-06-24 19:55:00|6409.4|6406.4|6408|6406.2|6411.4|6408.8|6406.7|6404.3|358
1593028800000|2020-06-24 20:00:00|6407.9|6406.1|6408.3|6406.5|6410.7|6408.2|6407.9|6405.8|259
1593029100000|2020-06-24 20:05:00|6409.5|6406.4|6410.1|6407.1|6410.5|6407.8|6407.2|6404.8|191
1593029400000|2020-06-24 20:10:00|6410.2|6407.2|6411.5|6408.5|6411.5|6408.9|6408|6405.6|288
1593029700000|2020-06-24 20:15:00|6411.4|6408.4|6409.1|6407.3|6411.4|6408.7|6408|6405.3|163
1593030000000|2020-06-24 20:20:00|6409.2|6407.4|6409.7|6406.7|6412|6409.2|6409|6406.4|195
1593030300000|2020-06-24 20:25:00|6409.6|6406.6|6410.3|6407.3|6410.7|6408.2|6408.9|6406.5|118
1593030600000|2020-06-24 20:30:00|6410.5|6407.5|6411.6|6408.6|6412.3|6409.9|6408.3|6406|261
1593030900000|2020-06-24 20:35:00|6411.5|6408.5|6412.6|6409.6|6413.8|6410.8|6411.5|6408.5|124
1593031200000|2020-06-24 20:40:00|6412.7|6409.7|6408.6|6405.6|6412.8|6410.1|6408.4|6405.4|154
1593031500000|2020-06-24 20:45:00|6408.7|6405.7|6410|6407|6410.9|6407.9|6408.5|6405.5|159
1593031800000|2020-06-24 20:50:00|6410.1|6407.1|6410.8|6407.8|6411.4|6408.8|6409.4|6406.5|144
1593032100000|2020-06-24 20:55:00|6410.7|6407.7|6411.3|6408.3|6411.7|6408.7|6409.9|6406.9|144
1593032400000|2020-06-24 21:00:00|6416.4|6412.4|6415|6411|6417.9|6413.9|6411.5|6407.5|62
1593032700000|2020-06-24 21:05:00|6414.3|6410.3|6412.6|6408.6|6415.2|6411.2|6412.5|6408.5|87
1593033000000|2020-06-24 21:10:00|6412.8|6408.8|6414.5|6410.5|6415.3|6411.3|6411.9|6407.9|146
1593033300000|2020-06-24 21:15:00|6414.6|6410.6|6413.7|6409.7|6416|6412|6413.3|6409.3|122
1593033600000|2020-06-24 21:20:00|6413.8|6409.8|6412.7|6408.8|6414.3|6410.3|6412.4|6408.8|138
1593033900000|2020-06-24 21:25:00|6412.8|6409.1|6414|6410|6414.5|6410.5|6412.8|6409.1|119
1593034200000|2020-06-24 21:30:00|6414.1|6410.1|6413.2|6409.2|6414.4|6410.4|6412.8|6408.8|155
1593034500000|2020-06-24 21:35:00|6413.3|6409.3|6414.4|6410.4|6415.5|6411.5|6412.8|6408.8|181
1593034800000|2020-06-24 21:40:00|6414.3|6410.3|6413.4|6409.4|6414.7|6410.7|6412.6|6408.6|215
1593035100000|2020-06-24 21:45:00|6413.2|6409.2|6413.8|6409.8|6414.1|6410.1|6412.1|6408.3|275
1593035400000|2020-06-24 21:50:00|6413.9|6409.9|6413.5|6409.5|6414.1|6410.1|6412.7|6408.7|201
1593035700000|2020-06-24 21:55:00|6413.4|6409.4|6413.6|6409.6|6414|6410|6412.9|6408.9|208
1593036000000|2020-06-24 22:00:00|6413.2|6409.2|6410.6|6407.6|6414|6410|6409.4|6406.4|297
1593036300000|2020-06-24 22:05:00|6410.5|6407.5|6411.4|6408.4|6411.6|6408.6|6409.6|6406.6|196
1593036600000|2020-06-24 22:10:00|6411.5|6408.5|6409|6406|6411.6|6408.6|6407.1|6404.1|261
1593036900000|2020-06-24 22:15:00|6409.3|6406.3|6406.8|6403.8|6409.5|6406.5|6406.3|6403.3|183
1593037200000|2020-06-24 22:20:00|6406.7|6403.7|6407.2|6404.2|6409.2|6406.2|6406.7|6403.7|196
1593037500000|2020-06-24 22:25:00|6407.3|6404.3|6407.7|6404.7|6409.6|6406.6|6407|6404|209
1593037800000|2020-06-24 22:30:00|6407.8|6404.8|6409.3|6406.3|6409.8|6406.8|6406.8|6403.8|231
1593038100000|2020-06-24 22:35:00|6409.2|6406.2|6410.2|6407.2|6410.9|6407.9|6408.5|6405.5|214
1593038400000|2020-06-24 22:40:00|6410.3|6407.3|6411.6|6408.6|6412|6408.9|6410.1|6407.1|115
1593038700000|2020-06-24 22:45:00|6411.8|6408.8|6411.6|6408.6|6412.3|6409.3|6411.5|6408.5|120
1593039000000|2020-06-24 22:50:00|6411.8|6408.8|6409.5|6406.5|6411.8|6408.8|6408.8|6405.8|103
1593039300000|2020-06-24 22:55:00|6409.4|6406.4|6407.9|6404.9|6409.6|6406.6|6406.6|6403.6|146
1593039600000|2020-06-24 23:00:00|6407.6|6404.6|6406.8|6403.8|6408.1|6405.1|6406.5|6403.5|160
1593039900000|2020-06-24 23:05:00|6406.9|6403.9|6407.6|6404.6|6408.9|6406.5|6406.4|6403.9|168
1593040200000|2020-06-24 23:10:00|6407.7|6404.7|6408|6405|6408|6405|6405.5|6402.5|251
1593040500000|2020-06-24 23:15:00|6407.9|6404.9|6408.8|6405.8|6408.8|6406.2|6407.1|6404.1|196
1593040800000|2020-06-24 23:20:00|6408.7|6405.7|6405.3|6402.3|6409|6406.6|6405|6402|165
1593041100000|2020-06-24 23:25:00|6405.4|6402.4|6406.5|6403.5|6406.7|6404.2|6404.3|6401.8|253
1593041400000|2020-06-24 23:30:00|6406.6|6403.6|6407.8|6404.8|6409.1|6406.3|6405.9|6403.3|197
1593041700000|2020-06-24 23:35:00|6407.9|6404.9|6405.7|6402.7|6408.7|6406.2|6405.2|6402.5|191
1593042000000|2020-06-24 23:40:00|6405.6|6402.6|6405.7|6402.7|6405.7|6403|6404|6401.3|195
1593042300000|2020-06-24 23:45:00|6405.6|6402.6|6407.3|6404.3|6408.7|6405.7|6405.1|6402.6|252
1593042600000|2020-06-24 23:50:00|6407.5|6404.5|6405.1|6402.1|6407.5|6404.5|6403.7|6401.3|238
1593042900000|2020-06-24 23:55:00|6405.2|6402.2|6403.9|6400.9|6406.2|6403.7|6402.4|6399.4|246
1593043200000|2020-06-25 00:00:00|6404|6401|6406.8|6403.8|6406.9|6403.9|6400.8|6397.8|552
1593043500000|2020-06-25 00:05:00|6407.2|6404.2|6407.7|6404.7|6412.7|6410.1|6407.2|6404.2|497
1593043800000|2020-06-25 00:10:00|6407.8|6404.8|6404.7|6401.7|6408.7|6405.7|6403.9|6401.3|360
1593044100000|2020-06-25 00:15:00|6404.6|6401.6|6410.3|6408.5|6411.5|6408.8|6404.4|6401.6|378
1593044400000|2020-06-25 00:20:00|6411.2|6408.2|6414.7|6411.7|6414.7|6412|6409.1|6406.8|377
1593044700000|2020-06-25 00:25:00|6414.6|6411.6|6415.4|6413.6|6418.2|6415.5|6413.3|6410.7|405
1593045000000|2020-06-25 00:30:00|6415.5|6413.7|6414.5|6411.5|6417.5|6414.7|6413.7|6411.4|332
1593045300000|2020-06-25 00:35:00|6414.4|6411.4|6414.2|6411.2|6415.8|6413.6|6413.4|6410.5|358
1593045600000|2020-06-25 00:40:00|6414.1|6411.1|6414.1|6411.1|6415.7|6413.1|6412.8|6410.4|295
1593045900000|2020-06-25 00:45:00|6413.8|6410.8|6416.6|6413.6|6418.8|6415.8|6413.3|6410.4|375
1593046200000|2020-06-25 00:50:00|6416.5|6413.5|6419.1|6417.3|6419.9|6417.6|6414.5|6412.1|393
1593046500000|2020-06-25 00:55:00|6419|6417.2|6418.7|6415.7|6420.4|6417.9|6417.1|6414.7|349
1593046800000|2020-06-25 01:00:00|6418.9|6415.9|6421.7|6418.7|6422.4|6419.5|6417.7|6414.7|360
1593047100000|2020-06-25 01:05:00|6421.8|6418.8|6421.2|6418.2|6421.8|6419.2|6419.2|6416.2|319
1593047400000|2020-06-25 01:10:00|6420.9|6417.9|6418.9|6415.9|6421.8|6418.8|6417.8|6415.5|282
1593047700000|2020-06-25 01:15:00|6419.1|6416.1|6418.6|6415.6|6421.3|6418.8|6417.7|6415|378
1593048000000|2020-06-25 01:20:00|6418.5|6415.5|6424.5|6421.5|6426|6423|6416.1|6413.3|361
1593048300000|2020-06-25 01:25:00|6424.4|6421.4|6423.8|6420.8|6425.1|6423.1|6421.2|6418.7|379
1593048600000|2020-06-25 01:30:00|6423.7|6420.7|6420.5|6417.5|6423.7|6420.7|6418.2|6415.7|430
1593048900000|2020-06-25 01:35:00|6420.7|6417.7|6418.6|6415.6|6420.8|6418|6417.3|6414.4|350
1593049200000|2020-06-25 01:40:00|6418.5|6415.5|6417.1|6414.1|6418.9|6415.9|6415.3|6412.8|404
1593049500000|2020-06-25 01:45:00|6417|6414|6415.5|6412.5|6419.6|6416.9|6414.3|6412.4|373
1593049800000|2020-06-25 01:50:00|6415.4|6412.4|6416.9|6413.9|6418.4|6415.5|6415.3|6412.3|272
1593050100000|2020-06-25 01:55:00|6417|6414|6416.2|6413.2|6417|6414.6|6414.5|6412|338
1593050400000|2020-06-25 02:00:00|6416.1|6413.1|6413.7|6410.7|6416.6|6414.2|6412.1|6409.7|355
1593050700000|2020-06-25 02:05:00|6413.8|6410.8|6414.5|6411.5|6415.7|6413.3|6412.8|6410|381
1593051000000|2020-06-25 02:10:00|6414.4|6411.4|6410.6|6407.6|6414.5|6411.7|6409.7|6406.7|370
1593051300000|2020-06-25 02:15:00|6410.4|6407.4|6414.5|6411.5|6415.5|6412.9|6409.4|6407|368
1593051600000|2020-06-25 02:20:00|6414.2|6411.2|6412.4|6409.4|6415.2|6412.8|6411.3|6408.7|271
1593051900000|2020-06-25 02:25:00|6412.3|6409.3|6415.7|6412.7|6416.8|6413.8|6411|6408.5|321
1593052200000|2020-06-25 02:30:00|6415.3|6412.3|6414|6411|6415.9|6413|6412.8|6410|296
1593052500000|2020-06-25 02:35:00|6413.9|6410.9|6413.6|6410.6|6414.9|6412.3|6412.3|6409.8|366
1593052800000|2020-06-25 02:40:00|6413.5|6410.5|6412.7|6409.7|6415|6412.1|6411.9|6409.1|297
1593053100000|2020-06-25 02:45:00|6413.1|6410.1|6413.4|6410.4|6414.2|6411.7|6411.5|6408.8|284
1593053400000|2020-06-25 02:50:00|6412.8|6411|6411|6408|6413.5|6411|6410.8|6407.8|372
1593053700000|2020-06-25 02:55:00|6410.9|6407.9|6415.7|6412.7|6415.9|6413.5|6410.9|6407.9|372
1593054000000|2020-06-25 03:00:00|6416.1|6413.1|6416.4|6413.4|6416.8|6414.4|6414.2|6411.6|321
1593054300000|2020-06-25 03:05:00|6416.5|6413.5|6418|6415|6418.8|6415.8|6415|6412.4|305
1593054600000|2020-06-25 03:10:00|6417.2|6415.4|6418|6415|6419.7|6416.7|6417.2|6414.6|268
1593054900000|2020-06-25 03:15:00|6417.5|6415.7|6418.1|6415.1|6419.2|6416.9|6416.6|6414.1|324
1593055200000|2020-06-25 03:20:00|6418|6415|6415.2|6412.2|6418.3|6415.9|6414.2|6411.8|320
1593055500000|2020-06-25 03:25:00|6415.3|6412.3|6416.5|6413.5|6418|6415.3|6413.6|6411.2|268
1593055800000|2020-06-25 03:30:00|6415.9|6412.9|6415.5|6412.5|6417.7|6414.7|6414.3|6411.3|324
1593056100000|2020-06-25 03:35:00|6415.6|6412.6|6415.6|6412.6|6415.8|6413|6412.8|6410.3|283
1593056400000|2020-06-25 03:40:00|6415.5|6412.5|6415.2|6412.2|6417.6|6414.9|6414.2|6411.7|245
1593056700000|2020-06-25 03:45:00|6415.1|6412.1|6412.7|6409.7|6416.7|6413.7|6411.7|6409|359
1593057000000|2020-06-25 03:50:00|6412.6|6409.6|6415.5|6412.5|6415.7|6412.9|6411.8|6409.3|414
1593057300000|2020-06-25 03:55:00|6415.6|6412.6|6417.9|6414.9|6418.1|6415.6|6414.3|6411.4|347
1593057600000|2020-06-25 04:00:00|6417.7|6414.7|6418.4|6415.4|6418.9|6416.5|6416|6413.7|247
1593057900000|2020-06-25 04:05:00|6418.3|6415.3|6420.5|6417.5|6421.7|6418.7|6416.8|6414.4|249
1593058200000|2020-06-25 04:10:00|6420.4|6417.4|6418.3|6415.3|6420.7|6418.2|6418.3|6415.3|218
1593058500000|2020-06-25 04:15:00|6418.4|6415.4|6418.5|6416.7|6419.9|6416.9|6417.6|6414.6|256
1593058800000|2020-06-25 04:20:00|6419.2|6416.2|6420.6|6418.8|6421.9|6419.8|6418.9|6416.1|289
1593059100000|2020-06-25 04:25:00|6421.3|6418.3|6421.7|6418.7|6422.2|6419.8|6419.4|6416.7|232
1593059400000|2020-06-25 04:30:00|6421.8|6418.8|6422.6|6419.6|6423.1|6421|6421|6418.4|285
1593059700000|2020-06-25 04:35:00|6422.7|6419.7|6420.5|6417.5|6422.7|6420.1|6418.3|6415.8|266
1593060000000|2020-06-25 04:40:00|6420.4|6417.4|6420.5|6417.5|6421.6|6419.2|6419.6|6417.3|191
1593060300000|2020-06-25 04:45:00|6420.6|6417.6|6418.5|6415.5|6421.4|6419.1|6418.1|6415.3|244
1593060600000|2020-06-25 04:50:00|6418.4|6415.4|6419.1|6417.3|6420.1|6417.5|6417.4|6414.4|227
1593060900000|2020-06-25 04:55:00|6419|6417.2|6419|6417.2|6420.2|6417.9|6417.9|6415.3|243
1593061200000|2020-06-25 05:00:00|6418.9|6417.1|6420.5|6417.5|6420.8|6418.3|6418.9|6416.5|182
1593061500000|2020-06-25 05:05:00|6420.1|6418.3|6421.3|6418.3|6422.4|6419.4|6418|6415.5|243
1593061800000|2020-06-25 05:10:00|6421.2|6418.2|6419.1|6417.3|6421.5|6419.1|6418.3|6415.9|258
1593062100000|2020-06-25 05:15:00|6419.6|6416.6|6420|6417|6420.6|6418.1|6418.9|6416.3|221
1593062400000|2020-06-25 05:20:00|6420.1|6417.1|6422.1|6419.1|6422.4|6420|6419.6|6417|242
1593062700000|2020-06-25 05:25:00|6422.2|6419.2|6424.4|6421.4|6424.6|6421.9|6420.7|6418.3|242
1593063000000|2020-06-25 05:30:00|6424.3|6421.3|6428.5|6425.5|6429.3|6426.9|6423.3|6420.9|275
1593063300000|2020-06-25 05:35:00|6428.6|6425.6|6428.7|6425.7|6429.3|6427.1|6425.5|6423.1|328
1593063600000|2020-06-25 05:40:00|6428.8|6425.8|6427.3|6424.3|6429.2|6426.2|6426.5|6423.5|286
1593063900000|2020-06-25 05:45:00|6426.8|6425|6429.5|6426.5|6430.7|6428.5|6426.8|6424.5|350
1593064200000|2020-06-25 05:50:00|6429.4|6426.4|6425.3|6422.3|6429.5|6426.8|6425.3|6422.3|283
1593064500000|2020-06-25 05:55:00|6425.2|6422.2|6424.1|6421.1|6425.4|6423|6422.3|6419.3|268
1593064800000|2020-06-25 06:00:00|6424.3|6421.3|6426.3|6423.3|6429.4|6427.1|6423.6|6421.1|520
1593065100000|2020-06-25 06:05:00|6426.2|6423.2|6423.7|6421.9|6427.4|6425|6422.6|6419.6|427
1593065400000|2020-06-25 06:10:00|6424.4|6421.4|6425.8|6422.8|6427.3|6424.5|6424.1|6421.4|331
1593065700000|2020-06-25 06:15:00|6425.9|6422.9|6420.6|6417.6|6427.7|6424.7|6420.2|6417.4|467
1593066000000|2020-06-25 06:20:00|6420.4|6418.6|6418.4|6416.6|6423.3|6421|6418.3|6416|475
1593066300000|2020-06-25 06:25:00|6419.3|6416.3|6420.6|6417.6|6421|6418.6|6418.4|6416|455
1593066600000|2020-06-25 06:30:00|6420.5|6417.5|6421.2|6418.2|6422|6419.6|6418.1|6415.5|389
1593066900000|2020-06-25 06:35:00|6421.3|6418.3|6425.4|6423.6|6426.1|6423.8|6420.7|6417.9|403
1593067200000|2020-06-25 06:40:00|6425.5|6423.7|6423|6421.2|6426.2|6423.8|6422.1|6419.9|390
1593067500000|2020-06-25 06:45:00|6423.2|6421.4|6420.1|6418.3|6425.3|6423|6418.6|6416|445
1593067800000|2020-06-25 06:50:00|6420.7|6417.7|6419.7|6416.7|6421.2|6418.7|6418.4|6416.2|312
1593068100000|2020-06-25 06:55:00|6419.6|6416.6|6422.4|6419.4|6422.5|6420.1|6417.7|6414.8|501
1593068400000|2020-06-25 07:00:00|6422.2|6419.2|6423.1|6420.1|6423.8|6421.6|6420.8|6418.3|600
1593068700000|2020-06-25 07:05:00|6422.9|6419.9|6418.6|6415.6|6423.3|6420.9|6418.5|6415.6|431
1593069000000|2020-06-25 07:10:00|6418|6416.2|6414|6411|6419|6416.6|6412.6|6409.7|592
1593069300000|2020-06-25 07:15:00|6413.9|6410.9|6417.3|6414.3|6417.3|6414.4|6410.7|6408.3|593
1593069600000|2020-06-25 07:20:00|6417.4|6414.4|6418.4|6416.6|6420.3|6417.9|6416|6413.8|567
1593069900000|2020-06-25 07:25:00|6418.3|6416.5|6423|6421.2|6424.5|6422|6417.6|6415.2|547
1593070200000|2020-06-25 07:30:00|6423.6|6420.6|6428|6426.2|6429.1|6426.8|6422.3|6420.5|508
1593070500000|2020-06-25 07:35:00|6427.9|6426.1|6430.6|6427.6|6430.8|6428.3|6425|6422.8|532
1593070800000|2020-06-25 07:40:00|6430.8|6427.8|6432.6|6429.6|6435.7|6433.4|6430.1|6427.7|555
1593071100000|2020-06-25 07:45:00|6432.7|6429.7|6429.7|6427.9|6433.8|6432|6428.9|6427.1|497
1593071400000|2020-06-25 07:50:00|6429.8|6428|6429.7|6426.7|6430.9|6429|6427.8|6425.4|495
1593071700000|2020-06-25 07:55:00|6429.6|6426.6|6429.7|6427.9|6431.5|6429.2|6425.2|6422.8|539
1593072000000|2020-06-25 08:00:00|6430|6428.2|6435.5|6432.5|6436.9|6434.6|6429.9|6427.7|648
1593072300000|2020-06-25 08:05:00|6434.7|6432.9|6439.4|6437.6|6442.3|6439.3|6432.8|6430.3|641
1593072600000|2020-06-25 08:10:00|6439.3|6437.5|6441|6438|6443.4|6440.8|6436.4|6434.1|580
1593072900000|2020-06-25 08:15:00|6441.4|6438.4|6437.6|6435.8|6441.9|6439.6|6436.6|6434.4|572
1593073200000|2020-06-25 08:20:00|6438.3|6435.3|6438.8|6437|6441.7|6439.5|6437.6|6435.3|534
1593073500000|2020-06-25 08:25:00|6438.7|6436.9|6434.8|6433|6439.4|6437.3|6434.3|6432.5|404
1593073800000|2020-06-25 08:30:00|6434.9|6433.1|6437.3|6435.5|6439.1|6437.3|6434.9|6433.1|405
1593074100000|2020-06-25 08:35:00|6437.7|6435.9|6437.7|6435.9|6438.9|6437.1|6436|6434.2|413
1593074400000|2020-06-25 08:40:00|6437.8|6436|6441.7|6439.9|6443.6|6441.8|6436.7|6434.9|393
1593074700000|2020-06-25 08:45:00|6441.6|6439.8|6440.9|6439.1|6443.1|6441.3|6440.2|6438.3|310
1593075000000|2020-06-25 08:50:00|6441|6439.2|6442.2|6440.4|6443.4|6441|6440|6438.2|426
1593075300000|2020-06-25 08:55:00|6442.1|6440.3|6439.2|6436.2|6442.7|6440.4|6438.6|6436.2|460
1593075600000|2020-06-25 09:00:00|6439.3|6436.3|6437.4|6435.6|6439.7|6437.2|6435.3|6433.3|465
1593075900000|2020-06-25 09:05:00|6437.3|6435.5|6432.6|6430.8|6438.5|6436|6432.5|6430.3|448
1593076200000|2020-06-25 09:10:00|6432.3|6430.5|6432.9|6431.1|6435.7|6433.5|6431.7|6429.3|427
1593076500000|2020-06-25 09:15:00|6432.8|6431|6433.6|6431.8|6435.7|6433.6|6432.4|6430.6|329
1593076800000|2020-06-25 09:20:00|6433.7|6431.9|6435.6|6433.8|6436.7|6434.4|6431.8|6429.4|364
1593077100000|2020-06-25 09:25:00|6435.7|6433.9|6440.6|6438.8|6441.1|6439|6435.5|6433.4|432
1593077400000|2020-06-25 09:30:00|6440.4|6438.6|6441.6|6439.8|6442.6|6440.8|6439.7|6437.4|397
1593077700000|2020-06-25 09:35:00|6441.7|6439.9|6439.9|6438.1|6442.8|6440.6|6439|6437.2|362
1593078000000|2020-06-25 09:40:00|6440|6438.2|6434.1|6432.3|6441.7|6439.9|6433.6|6431.6|460
1593078300000|2020-06-25 09:45:00|6434|6432.2|6437.9|6436.1|6438.7|6436.9|6433.1|6431.3|397
1593078600000|2020-06-25 09:50:00|6437.8|6436|6438.6|6436.8|6440.6|6438.2|6436.6|6434.3|367
1593078900000|2020-06-25 09:55:00|6438.7|6436.9|6438|6435|6441.2|6438.9|6436.8|6434.6|324
1593079200000|2020-06-25 10:00:00|6438.1|6435.1|6440.4|6437.4|6441.5|6439|6437.6|6435.1|371
1593079500000|2020-06-25 10:05:00|6439.7|6437.9|6436.7|6434.9|6440.6|6438.4|6435.7|6433.4|429
1593079800000|2020-06-25 10:10:00|6436.6|6434.8|6433.5|6431.7|6437.2|6434.9|6433.3|6431|416
1593080100000|2020-06-25 10:15:00|6433.4|6431.6|6433.2|6431.4|6434.7|6432.2|6432.2|6430.4|291
1593080400000|2020-06-25 10:20:00|6433.3|6431.5|6436.3|6434.5|6438.5|6436.1|6432.7|6430.9|392
1593080700000|2020-06-25 10:25:00|6436.5|6434.7|6434.7|6432.9|6436.9|6435|6433.4|6431.2|314
1593081000000|2020-06-25 10:30:00|6434.9|6433.1|6432.7|6430.9|6436.3|6434.4|6432.2|6430|376
1593081300000|2020-06-25 10:35:00|6433.3|6430.3|6430.6|6428.8|6433.3|6431.5|6429.2|6427.1|381
1593081600000|2020-06-25 10:40:00|6430.5|6428.7|6425.1|6423.3|6430.6|6428.8|6424.3|6422.1|389
1593081900000|2020-06-25 10:45:00|6425|6423.2|6420.4|6418.6|6426.8|6424.6|6420.1|6418.2|379
1593082200000|2020-06-25 10:50:00|6420.3|6418.5|6421.9|6418.9|6422.4|6420.2|6419.1|6416.7|420
1593082500000|2020-06-25 10:55:00|6421.8|6418.8|6420.1|6418.3|6422.8|6420.5|6417.5|6415.7|454
1593082800000|2020-06-25 11:00:00|6420.4|6417.4|6418.2|6416.4|6420.4|6418.1|6416|6413.6|454
1593083100000|2020-06-25 11:05:00|6418.3|6416.5|6419.4|6417.6|6419.8|6418|6417|6414.6|357
1593083400000|2020-06-25 11:10:00|6419.5|6417.7|6419.3|6417.5|6421.7|6419.6|6418.6|6416.2|494
1593083700000|2020-06-25 11:15:00|6419.4|6417.6|6415.1|6412.1|6420.5|6417.8|6413.6|6411.2|451
1593084000000|2020-06-25 11:20:00|6415.2|6412.2|6414.1|6411.1|6418.4|6416|6413.1|6410.1|476
1593084300000|2020-06-25 11:25:00|6414.2|6411.2|6416.9|6413.9|6417.3|6414.7|6413.4|6411|370
1593084600000|2020-06-25 11:30:00|6416.3|6414.5|6417.7|6414.7|6419.5|6416.8|6415.5|6413|341
1593084900000|2020-06-25 11:35:00|6417.8|6414.8|6415.5|6413.7|6418.5|6416|6414.2|6411.2|376
1593085200000|2020-06-25 11:40:00|6415.4|6413.6|6410.7|6408.9|6416.8|6414.4|6410.6|6408.8|502
1593085500000|2020-06-25 11:45:00|6410.8|6409|6409.2|6406.2|6411.8|6409.6|6404.8|6402.5|561
1593085800000|2020-06-25 11:50:00|6408.7|6406.9|6409.7|6407.9|6410.4|6408|6406.5|6404.4|453
1593086100000|2020-06-25 11:55:00|6409.6|6407.8|6408.7|6406.9|6412.1|6410.2|6406.9|6405.1|383
1593086400000|2020-06-25 12:00:00|6409.4|6407.6|6410.7|6408.9|6412.9|6410.7|6409.3|6407.1|500
1593086700000|2020-06-25 12:05:00|6410.6|6408.8|6413.5|6411.7|6414.3|6411.8|6409.8|6407.7|373
1593087000000|2020-06-25 12:10:00|6413.8|6412|6413.5|6411.7|6414.7|6412.9|6412.3|6410.3|284
1593087300000|2020-06-25 12:15:00|6413.6|6411.8|6412.6|6410.8|6414.8|6413|6412.5|6410.3|346
1593087600000|2020-06-25 12:20:00|6412.4|6410.6|6414.3|6412.5|6414.4|6412.6|6411.7|6409.4|329
1593087900000|2020-06-25 12:25:00|6414.2|6412.4|6418.8|6414.8|6421.6|6417.6|6414.1|6412.1|285
1593088200000|2020-06-25 12:30:00|6417.9|6415.5|6415.3|6412.3|6421.1|6417.1|6409.6|6407.1|409
1593088500000|2020-06-25 12:35:00|6415.5|6412.5|6416.5|6414.7|6421.6|6419|6414.2|6411.9|721
1593088800000|2020-06-25 12:40:00|6416.4|6414.6|6415.2|6412.2|6417.1|6414.9|6413.8|6411.6|528
1593089100000|2020-06-25 12:45:00|6415.1|6412.1|6415.6|6413.8|6416.8|6414.4|6411|6408.8|449
1593089400000|2020-06-25 12:50:00|6415.4|6413.6|6417.4|6415.6|6418.1|6415.9|6414.4|6412.1|418
1593089700000|2020-06-25 12:55:00|6417.3|6415.5|6420.4|6418.6|6421.4|6418.9|6416.2|6414.3|462
1593090000000|2020-06-25 13:00:00|6420.5|6418.7|6427.9|6426.1|6428.4|6426.2|6418.7|6416.3|536
1593090300000|2020-06-25 13:05:00|6428|6426.2|6426|6424.2|6429|6426.7|6424.7|6422.4|399
1593090600000|2020-06-25 13:10:00|6425.9|6424.1|6429.6|6427.8|6431.2|6428.9|6425.7|6423.9|435
1593090900000|2020-06-25 13:15:00|6429.5|6427.7|6429.5|6427.7|6430.9|6428.9|6428|6426.2|387
1593091200000|2020-06-25 13:20:00|6429.6|6427.8|6427.2|6425.4|6429.6|6427.8|6425.2|6423.2|309
1593091500000|2020-06-25 13:25:00|6427.1|6425.3|6428.6|6425.6|6429.4|6427.3|6426.4|6424|354
1593091800000|2020-06-25 13:30:00|6428.5|6425.5|6427.1|6425.3|6429.4|6427.2|6425.2|6423.4|569
1593092100000|2020-06-25 13:35:00|6427.7|6424.7|6425.4|6423.6|6428.7|6426.6|6420.5|6418.5|576
1593092400000|2020-06-25 13:40:00|6425.6|6423.8|6422.6|6420.8|6426.2|6423.9|6418.9|6417.1|622
1593092700000|2020-06-25 13:45:00|6422.7|6420.9|6424.4|6422.6|6427|6425|6421.3|6419.5|575
1593093000000|2020-06-25 13:50:00|6424.5|6422.7|6431.1|6429.3|6433.1|6430.9|6422.5|6420.2|650
1593093300000|2020-06-25 13:55:00|6431.2|6429.4|6432.7|6430.9|6434|6432.2|6430.4|6428.2|580
1593093600000|2020-06-25 14:00:00|6432.6|6430.8|6432.1|6429.1|6433.9|6432|6428.5|6426.5|639
1593093900000|2020-06-25 14:05:00|6431.5|6429.7|6428.1|6426.3|6432|6430.2|6426.5|6424.7|506
1593094200000|2020-06-25 14:10:00|6428.4|6426.6|6430.6|6428.8|6432.7|6430.8|6428.4|6426.2|602
1593094500000|2020-06-25 14:15:00|6430.5|6428.7|6427.5|6425.7|6431.7|6429.9|6426.6|6424.7|559
1593094800000|2020-06-25 14:20:00|6427.6|6425.8|6431.8|6428.8|6432.9|6430.5|6427.1|6424.7|565
1593095100000|2020-06-25 14:25:00|6431.7|6428.7|6431.7|6429.9|6433.1|6431.1|6429.5|6427.3|507
1593095400000|2020-06-25 14:30:00|6431.8|6430|6428.9|6427.1|6432.6|6430.8|6428.7|6426.4|447
1593095700000|2020-06-25 14:35:00|6429|6427.2|6426.5|6424.7|6430.8|6429|6425.8|6424|403
1593096000000|2020-06-25 14:40:00|6426.6|6424.8|6426.3|6424.5|6427.7|6425.5|6424.7|6422.3|444
1593096300000|2020-06-25 14:45:00|6426.2|6424.4|6424|6422.2|6429.3|6427|6423.3|6421.4|430
1593096600000|2020-06-25 14:50:00|6424.2|6422.4|6420.5|6418.7|6425.2|6423|6419.8|6417.5|601
1593096900000|2020-06-25 14:55:00|6420.6|6418.8|6416.9|6415.1|6421.9|6419.8|6416.4|6414.6|543
1593097200000|2020-06-25 15:00:00|6417.2|6415.4|6419.5|6417.7|6420.5|6418.3|6415.9|6414.1|513
1593097500000|2020-06-25 15:05:00|6419.2|6417.4|6421.3|6419.5|6421.8|6420|6417.4|6415.6|388
1593097800000|2020-06-25 15:10:00|6421.2|6419.4|6424.9|6423.1|6426.6|6424.8|6419.7|6417.7|418
1593098100000|2020-06-25 15:15:00|6425|6423.2|6427.3|6425.5|6427.5|6425.6|6424.5|6422.4|418
1593098400000|2020-06-25 15:20:00|6427.2|6425.4|6427.7|6425.9|6429.2|6427.4|6425.4|6423.6|332
1593098700000|2020-06-25 15:25:00|6427.8|6426|6427|6425.2|6428.5|6426.7|6425.5|6423.6|355
1593099000000|2020-06-25 15:30:00|6426.8|6425|6420.4|6418.6|6429.2|6427.2|6419.9|6418.1|550
1593099300000|2020-06-25 15:35:00|6420.5|6418.7|6421.8|6420|6422.1|6420.3|6417.5|6415.7|531
1593099600000|2020-06-25 15:40:00|6421.9|6420.1|6421.7|6419.9|6422.3|6420.2|6418.9|6417|462
1593099900000|2020-06-25 15:45:00|6421.6|6419.8|6425.9|6424.1|6426|6424.2|6421|6419.2|478
1593100200000|2020-06-25 15:50:00|6425.8|6424|6425.6|6423.8|6426.8|6424.4|6423.6|6421.8|348
1593100500000|2020-06-25 15:55:00|6425.5|6423.7|6424.9|6423.1|6427.2|6424.8|6424.4|6422.2|386
1593100800000|2020-06-25 16:00:00|6425|6423.2|6430.5|6427.5|6432.5|6430.1|6425|6422.6|494
1593101100000|2020-06-25 16:05:00|6430|6428.2|6430.5|6428.7|6432.3|6430.1|6429|6427|369
1593101400000|2020-06-25 16:10:00|6430.6|6428.8|6430.9|6429.1|6432.6|6430.2|6429.5|6427|377
1593101700000|2020-06-25 16:15:00|6431.3|6429.5|6432.9|6431.1|6434.6|6431.9|6430.6|6428.7|299
1593102000000|2020-06-25 16:20:00|6432.8|6431|6434.5|6432.7|6436.3|6434.1|6432.8|6431|332
1593102300000|2020-06-25 16:25:00|6434.4|6432.6|6431.5|6429.7|6434.8|6432.9|6431.4|6429.6|380
1593102600000|2020-06-25 16:30:00|6431.6|6429.8|6430.5|6428.7|6434.7|6432.4|6430.3|6427.5|422
1593102900000|2020-06-25 16:35:00|6430.6|6428.8|6429.5|6427.7|6431.8|6429.7|6429.4|6427|329
1593103200000|2020-06-25 16:40:00|6429.6|6427.8|6432.5|6430.7|6433.5|6431.5|6429.4|6427.6|254
1593103500000|2020-06-25 16:45:00|6432.7|6430.9|6431.4|6429.6|6433.6|6431.7|6430.6|6428.8|378
1593103800000|2020-06-25 16:50:00|6431.3|6429.5|6433.5|6430.5|6433.9|6431.6|6430.3|6427.9|300
1593104100000|2020-06-25 16:55:00|6433.4|6430.4|6432.4|6429.4|6434|6431.6|6430.6|6428.2|262
1593104400000|2020-06-25 17:00:00|6432.3|6429.3|6428.8|6427|6432.4|6429.9|6427.6|6425.3|385
1593104700000|2020-06-25 17:05:00|6428.9|6427.1|6428.8|6427|6429.5|6427.6|6427.8|6425.3|340
1593105000000|2020-06-25 17:10:00|6428.7|6426.9|6429.7|6427.9|6430.7|6428.9|6428.3|6425.8|301
1593105300000|2020-06-25 17:15:00|6429.8|6428|6431.8|6430|6432.7|6430.9|6429.7|6427.8|227
1593105600000|2020-06-25 17:20:00|6431.7|6429.9|6431.7|6428.7|6433.3|6430.8|6430.4|6428.1|303
1593105900000|2020-06-25 17:25:00|6431|6429.2|6431.4|6429.6|6432.7|6430.3|6430.3|6428.1|294
1593106200000|2020-06-25 17:30:00|6431.5|6429.7|6428.8|6427|6432.4|6429.9|6428.1|6425.8|335
1593106500000|2020-06-25 17:35:00|6428.9|6427.1|6430.6|6428.8|6432.3|6430|6428.2|6425.6|378
1593106800000|2020-06-25 17:40:00|6430.7|6428.9|6427.8|6426|6431.7|6429.2|6427.5|6425.6|367
1593107100000|2020-06-25 17:45:00|6428|6426.2|6430.2|6427.2|6430.7|6428.3|6427.7|6425.9|385
1593107400000|2020-06-25 17:50:00|6429.5|6427.7|6429.7|6427.9|6431.3|6428.9|6429.2|6426.8|243
1593107700000|2020-06-25 17:55:00|6430.2|6427.2|6427.7|6425.9|6430.4|6427.9|6427.3|6424.9|241
1593108000000|2020-06-25 18:00:00|6427.8|6426|6424.9|6423.1|6428.8|6426.4|6424|6422.1|437
1593108300000|2020-06-25 18:05:00|6425|6423.2|6426.3|6423.3|6426.5|6424.2|6424.7|6422.6|256
1593108600000|2020-06-25 18:10:00|6426.4|6423.4|6427.7|6425.9|6428.4|6426|6425.7|6423.2|184
1593108900000|2020-06-25 18:15:00|6427.8|6426|6426.8|6425|6428.8|6426.6|6426.6|6424.4|176
1593109200000|2020-06-25 18:20:00|6426.7|6424.9|6422.8|6421|6426.8|6425|6421.4|6419|322
1593109500000|2020-06-25 18:25:00|6423.4|6420.4|6425.3|6422.3|6425.6|6422.9|6422.3|6420.1|329
1593109800000|2020-06-25 18:30:00|6425.2|6422.2|6420.8|6419|6425.8|6423.4|6420.6|6418.8|248
1593110100000|2020-06-25 18:35:00|6420.7|6418.9|6422.5|6420.7|6423.6|6421.4|6420.7|6418.6|386
1593110400000|2020-06-25 18:40:00|6422.3|6420.5|6423.3|6421.5|6424.5|6422.3|6422.1|6419.8|380
1593110700000|2020-06-25 18:45:00|6423|6421.2|6423.2|6420.2|6423.8|6421.6|6421.2|6419.1|274
1593111000000|2020-06-25 18:50:00|6423.3|6420.3|6423.7|6420.7|6424.4|6422|6422.2|6419.8|189
1593111300000|2020-06-25 18:55:00|6423.6|6420.6|6424.1|6421.1|6425.7|6423.2|6422.6|6420.3|295
1593111600000|2020-06-25 19:00:00|6423.8|6420.8|6424.7|6422.9|6426.6|6424.1|6421.7|6419|318
1593111900000|2020-06-25 19:05:00|6424.6|6422.8|6429.8|6428|6430.4|6428.2|6424.5|6422.5|350
1593112200000|2020-06-25 19:10:00|6429.7|6427.9|6428.4|6425.4|6430|6428.2|6426.5|6424.2|278
1593112500000|2020-06-25 19:15:00|6428.5|6425.5|6430.7|6427.7|6432.5|6429.5|6428.1|6425.5|241
1593112800000|2020-06-25 19:20:00|6430.6|6427.6|6435.1|6433.3|6435.8|6433.6|6430.6|6427.6|355
1593113100000|2020-06-25 19:25:00|6435.2|6433.4|6435.3|6432.3|6436.8|6434.6|6434.5|6432.2|270
1593113400000|2020-06-25 19:30:00|6435.2|6432.2|6433.5|6430.5|6435.4|6432.9|6431.9|6429.2|345
1593113700000|2020-06-25 19:35:00|6433.4|6430.4|6431.1|6429.3|6433.5|6431.4|6430.7|6428.2|327
1593114000000|2020-06-25 19:40:00|6431.2|6429.4|6431.2|6429.4|6432.3|6430.3|6430.7|6428.3|242
1593114300000|2020-06-25 19:45:00|6431|6429.2|6429|6427.2|6432.1|6430.3|6428.6|6426.4|280
1593114600000|2020-06-25 19:50:00|6429.8|6428|6435.1|6433.3|6435.7|6433.3|6429.8|6427.6|317
1593114900000|2020-06-25 19:55:00|6435.6|6432.6|6431.2|6429.4|6435.7|6433.3|6430.9|6428.3|332
1593115200000|2020-06-25 20:00:00|6430.9|6429.1|6434|6431|6434.5|6431.9|6429.8|6427.4|274
1593115500000|2020-06-25 20:05:00|6434.1|6431.1|6432.5|6429.5|6434.2|6432|6431.7|6429.3|223
1593115800000|2020-06-25 20:10:00|6432.4|6429.4|6431.5|6428.5|6432.8|6430.4|6429.8|6427.5|209
1593116100000|2020-06-25 20:15:00|6430.9|6429.1|6428.6|6426.8|6431.5|6429.1|6428.6|6426.1|122
1593116400000|2020-06-25 20:20:00|6428.7|6426.9|6429.3|6427.5|6429.8|6427.5|6428.7|6426.3|114
1593116700000|2020-06-25 20:25:00|6429.4|6427.6|6429.7|6426.7|6430.6|6428.4|6428.9|6426.5|152
1593117000000|2020-06-25 20:30:00|6429.6|6426.6|6429.4|6426.4|6431.1|6429.1|6428.5|6426.2|208
1593117300000|2020-06-25 20:35:00|6429|6427.2|6430.4|6427.4|6431.4|6428.7|6428.8|6426.6|152
1593117600000|2020-06-25 20:40:00|6430.5|6427.5|6429.8|6428|6430.6|6428.3|6429.5|6427.3|86
1593117900000|2020-06-25 20:45:00|6430.3|6427.3|6431.4|6428.4|6433.4|6430.4|6429.9|6427.3|183
1593118200000|2020-06-25 20:50:00|6431.5|6428.5|6432.4|6429.4|6432.4|6429.8|6430.4|6427.8|154
1593118500000|2020-06-25 20:55:00|6432.5|6429.5|6431.2|6428.2|6433.1|6430.1|6430.6|6427.6|183
1593118800000|2020-06-25 21:00:00|6430.9|6427.9|6430.6|6426.6|6431.2|6428.2|6430.4|6426.4|23
1593119100000|2020-06-25 21:05:00|6430.5|6426.5|6430.8|6427.8|6431.1|6427.9|6429.8|6425.9|111
1593119400000|2020-06-25 21:10:00|6430.7|6427.7|6430.2|6427|6430.9|6427.7|6430|6426.7|151
1593119700000|2020-06-25 21:15:00|6430.5|6427.3|6430.5|6427.1|6430.8|6427.7|6430.1|6426.6|152
1593120000000|2020-06-25 21:20:00|6430.4|6427.2|6430.5|6427.5|6430.7|6427.7|6430.3|6426.6|105
1593120300000|2020-06-25 21:25:00|6430.4|6427.4|6430.9|6427.7|6431|6428|6430.2|6426.8|138
1593120600000|2020-06-25 21:30:00|6430.8|6427.8|6430.7|6427.7|6431|6428|6429.9|6426.9|155
1593120900000|2020-06-25 21:35:00|6430.8|6427.8|6430.7|6427.5|6431|6428|6430.3|6427.3|106
1593121200000|2020-06-25 21:40:00|6430.6|6427.7|6430.4|6427.4|6430.7|6427.7|6430|6427|122
1593121500000|2020-06-25 21:45:00|6430.6|6427.6|6430.1|6427.1|6430.8|6427.8|6429.9|6426.9|130
1593121800000|2020-06-25 21:50:00|6430.2|6427.2|6431.7|6428.7|6432.5|6429.5|6430.2|6427.2|189
1593122100000|2020-06-25 21:55:00|6431.6|6428.6|6430.7|6427.7|6432|6429|6430.6|6427.6|112
1593122400000|2020-06-25 22:00:00|6430.8|6427.8|6430.9|6427.9|6431.5|6428.5|6429.6|6426.6|158
1593122700000|2020-06-25 22:05:00|6431|6428|6431.3|6428.3|6431.7|6428.7|6430|6427|136
1593123000000|2020-06-25 22:10:00|6431.4|6428.4|6431.4|6428.4|6431.6|6428.7|6430.5|6427.6|138
1593123300000|2020-06-25 22:15:00|6431.3|6428.3|6432.8|6429.8|6432.9|6429.9|6430.8|6427.8|113
1593123600000|2020-06-25 22:20:00|6432.7|6429.7|6434|6431|6434|6431|6432.1|6429.1|141
1593123900000|2020-06-25 22:25:00|6433.9|6430.9|6434|6431|6435.1|6432.1|6433.3|6430.3|118
1593124200000|2020-06-25 22:30:00|6433.9|6430.9|6432.3|6429.3|6434.8|6431.8|6432.3|6429.3|146
1593124500000|2020-06-25 22:35:00|6432.2|6429.2|6433.1|6430.1|6434.2|6431.2|6431.9|6428.9|137
1593124800000|2020-06-25 22:40:00|6433|6430|6433.4|6430.4|6433.7|6430.7|6432.1|6429.2|150
1593125100000|2020-06-25 22:45:00|6433.5|6430.5|6432.5|6429.5|6433.8|6430.8|6432.1|6429.1|124
1593125400000|2020-06-25 22:50:00|6432.6|6429.6|6433.4|6430.4|6433.9|6430.9|6432.4|6429.4|151
1593125700000|2020-06-25 22:55:00|6433.3|6430.3|6434.9|6431.9|6435.2|6432.2|6433.2|6430.2|133
1593126000000|2020-06-25 23:00:00|6434.7|6431.7|6435.3|6432.3|6435.7|6432.7|6433.9|6431.4|201
1593126300000|2020-06-25 23:05:00|6435.5|6432.5|6436.4|6433.4|6436.5|6433.8|6434.7|6431.8|208
1593126600000|2020-06-25 23:10:00|6436.3|6433.3|6436.2|6433.2|6437.2|6434.2|6435.7|6432.8|196
1593126900000|2020-06-25 23:15:00|6436.1|6433.1|6434|6431|6436.3|6433.4|6433.4|6430.9|166
1593127200000|2020-06-25 23:20:00|6434.1|6431.1|6436.9|6433.9|6437|6434.7|6433.4|6431|212
1593127500000|2020-06-25 23:25:00|6437|6434|6437.3|6434.3|6439.3|6436.3|6436.4|6433.4|239
1593127800000|2020-06-25 23:30:00|6437.4|6434.4|6435.3|6432.3|6438.1|6435.7|6434.8|6432.3|213
1593128100000|2020-06-25 23:35:00|6435.4|6432.4|6434.5|6431.5|6435.4|6432.7|6433.5|6431.1|133
1593128400000|2020-06-25 23:40:00|6434.6|6431.6|6434|6432.2|6435.3|6432.8|6433.5|6431.2|203
1593128700000|2020-06-25 23:45:00|6434.6|6431.6|6433.3|6431.5|6435.1|6432.6|6433.2|6430.8|235
1593129000000|2020-06-25 23:50:00|6433.9|6430.9|6431.7|6428.7|6434.5|6432.1|6431.1|6428.6|186
1593129300000|2020-06-25 23:55:00|6431.6|6428.6|6432.1|6429.1|6432.2|6429.8|6430.6|6428.3|177
1593129600000|2020-06-26 00:00:00|6432|6429|6425.3|6422.3|6432.7|6430.2|6424|6421.5|427
1593129900000|2020-06-26 00:05:00|6425.4|6422.4|6424.2|6422.4|6426.5|6424.1|6422.9|6420.4|386
1593130200000|2020-06-26 00:10:00|6424.8|6421.8|6425|6423.2|6426.1|6424.3|6423|6420.4|356
1593130500000|2020-06-26 00:15:00|6425.1|6423.3|6424.1|6421.1|6426.2|6424|6423.1|6420.7|398
1593130800000|2020-06-26 00:20:00|6423.5|6421.7|6425.5|6423.7|6426.7|6424.5|6422.9|6420.3|416
1593131100000|2020-06-26 00:25:00|6425.7|6423.9|6424|6422.2|6426.5|6423.9|6423.1|6420.6|357
1593131400000|2020-06-26 00:30:00|6424.1|6422.3|6423.1|6421.3|6425.1|6422.8|6421|6418.4|320
1593131700000|2020-06-26 00:35:00|6423.2|6421.4|6419.6|6416.6|6423.4|6421.4|6418.1|6415.7|411
1593132000000|2020-06-26 00:40:00|6418.9|6417.1|6421.6|6418.6|6422|6419.6|6418.3|6415.8|315
1593132300000|2020-06-26 00:45:00|6421.5|6418.5|6417.5|6415.7|6421.8|6419.4|6416.8|6413.9|347
1593132600000|2020-06-26 00:50:00|6418.1|6415.1|6420.8|6419|6421.4|6419|6415.3|6413|439
1593132900000|2020-06-26 00:55:00|6420.7|6418.9|6424.4|6421.4|6424.5|6422.1|6419.5|6416.8|433
1593133200000|2020-06-26 01:00:00|6424.3|6421.3|6422.6|6419.6|6424.5|6422|6421.1|6418.1|303
1593133500000|2020-06-26 01:05:00|6422.7|6419.7|6423.6|6420.6|6425|6422|6422.4|6419.4|130
1593133800000|2020-06-26 01:10:00|6423.5|6420.5|6425.8|6422.8|6427.2|6424.2|6423.5|6420.5|215
1593134100000|2020-06-26 01:15:00|6425.6|6422.6|6424.7|6421.7|6426.6|6423.9|6424|6421|241
1593134400000|2020-06-26 01:20:00|6424.6|6421.6|6426.9|6423.9|6427|6424|6424.1|6421.6|257
1593134700000|2020-06-26 01:25:00|6427|6424|6426.1|6423.1|6428|6425.4|6425.1|6422.1|245
1593135000000|2020-06-26 01:30:00|6426.3|6423.3|6425.8|6422.8|6427.5|6424.5|6424.9|6422.4|305
1593135300000|2020-06-26 01:35:00|6425.9|6422.9|6426.4|6423.4|6426.9|6424.1|6424.9|6421.9|305
1593135600000|2020-06-26 01:40:00|6426.5|6423.5|6426|6424.2|6427.6|6425.4|6425.7|6423.1|280
1593135900000|2020-06-26 01:45:00|6426.5|6423.5|6430.4|6428.6|6431.1|6428.8|6425.5|6423.2|278
1593136200000|2020-06-26 01:50:00|6431|6428|6435.8|6432.8|6435.8|6433.2|6430.4|6427.8|359
1593136500000|2020-06-26 01:55:00|6435.9|6432.9|6433.3|6430.3|6436.7|6434.4|6431.9|6429.4|342
1593136800000|2020-06-26 02:00:00|6433.2|6430.2|6432.5|6430.7|6434.4|6431.8|6431.6|6429.3|276
1593137100000|2020-06-26 02:05:00|6433|6430|6434|6431|6436.4|6433.6|6432.3|6430|232
1593137400000|2020-06-26 02:10:00|6434.1|6431.1|6434.8|6433|6435.4|6433|6431.5|6429.1|211
1593137700000|2020-06-26 02:15:00|6434.7|6432.9|6431.9|6430.1|6435.7|6433.3|6431.9|6429.7|242
1593138000000|2020-06-26 02:20:00|6432|6430.2|6431|6428|6433.5|6431.2|6430.1|6427.7|202
1593138300000|2020-06-26 02:25:00|6430.9|6427.9|6431.4|6429.6|6432.6|6430.2|6430.7|6427.7|239
1593138600000|2020-06-26 02:30:00|6431.5|6429.7|6433.9|6430.9|6434.3|6431.5|6431.4|6429.2|239
1593138900000|2020-06-26 02:35:00|6434|6431|6434.3|6431.3|6434.3|6431.8|6432.5|6430|198
1593139200000|2020-06-26 02:40:00|6434.4|6431.4|6433.3|6430.3|6436.1|6433.4|6432.6|6429.9|215
1593139500000|2020-06-26 02:45:00|6433.2|6430.2|6433.9|6432.1|6435.4|6432.9|6433.2|6430.2|142
1593139800000|2020-06-26 02:50:00|6434.5|6431.5|6435.5|6432.5|6435.6|6433.1|6433.5|6430.9|180
1593140100000|2020-06-26 02:55:00|6435.4|6432.4|6435.1|6433.3|6435.6|6433.3|6433.6|6431.3|160
1593140400000|2020-06-26 03:00:00|6435|6433.2|6436|6434.2|6437.4|6434.6|6434.8|6432.4|188
1593140700000|2020-06-26 03:05:00|6435.9|6434.1|6437.3|6434.3|6439.5|6437.1|6435.9|6433.5|225
1593141000000|2020-06-26 03:10:00|6436.8|6435|6434.9|6431.9|6438|6435.4|6434.2|6431.8|235
1593141300000|2020-06-26 03:15:00|6434.3|6432.5|6433.1|6430.1|6435.5|6433.1|6432.1|6429.7|186
1593141600000|2020-06-26 03:20:00|6433.2|6430.2|6435.6|6432.6|6435.6|6433|6432.4|6430|156
1593141900000|2020-06-26 03:25:00|6435.7|6432.7|6437.6|6434.6|6438.2|6435.2|6433.7|6431.4|175
1593142200000|2020-06-26 03:30:00|6437.5|6434.5|6438.1|6436.3|6438.8|6436.5|6436|6433.7|221
1593142500000|2020-06-26 03:35:00|6438|6436.2|6440.4|6437.4|6441.3|6438.3|6437.6|6435.3|197
1593142800000|2020-06-26 03:40:00|6440.3|6437.3|6439.7|6437.9|6441.6|6439|6439.4|6437.1|165
1593143100000|2020-06-26 03:45:00|6440.4|6437.4|6443.4|6440.4|6443.6|6441.3|6439.2|6436.7|325
1593143400000|2020-06-26 03:50:00|6443.5|6440.5|6443.2|6440.2|6443.8|6441.5|6440.4|6437.8|281
1593143700000|2020-06-26 03:55:00|6443.4|6440.4|6443.9|6442.1|6445.6|6442.9|6442.9|6440.4|173
1593144000000|2020-06-26 04:00:00|6444|6442.2|6443.8|6440.8|6445|6442.5|6442.6|6440.2|182
1593144300000|2020-06-26 04:05:00|6443.9|6440.9|6444.5|6441.5|6445.2|6442.8|6442.3|6440.2|182
1593144600000|2020-06-26 04:10:00|6444.6|6441.6|6443.4|6440.4|6444.7|6442.3|6443|6440.4|148
1593144900000|2020-06-26 04:15:00|6443.5|6440.5|6448.6|6445.6|6448.6|6446|6442.9|6440.4|197
1593145200000|2020-06-26 04:20:00|6448.7|6445.7|6449.8|6446.8|6450.3|6447.9|6447.7|6445.4|186
1593145500000|2020-06-26 04:25:00|6449.7|6446.7|6449.4|6446.4|6451|6448.4|6449.3|6446.3|213
1593145800000|2020-06-26 04:30:00|6449.3|6446.3|6448.4|6445.4|6449.6|6446.6|6446.8|6444.4|196
1593146100000|2020-06-26 04:35:00|6448.5|6445.5|6448.9|6445.9|6449.5|6446.9|6447.9|6445.3|117
1593146400000|2020-06-26 04:40:00|6449|6446|6447.9|6444.9|6449|6446|6446.5|6444.1|163
1593146700000|2020-06-26 04:45:00|6448|6445|6446.6|6443.6|6448.4|6445.9|6445.8|6443.2|208
1593147000000|2020-06-26 04:50:00|6446.5|6443.5|6446.1|6443.1|6446.7|6444.2|6445.4|6443|121
1593147300000|2020-06-26 04:55:00|6446.2|6443.2|6445.7|6442.7|6446.6|6444.3|6444.4|6442.6|146
1593147600000|2020-06-26 05:00:00|6445.9|6442.9|6444.6|6441.6|6446.7|6444.2|6443.6|6441.4|266
1593147900000|2020-06-26 05:05:00|6444.7|6441.7|6443.4|6440.4|6445.3|6442.9|6442.8|6440.3|204
1593148200000|2020-06-26 05:10:00|6443.3|6440.3|6442.7|6440.9|6444.3|6441.8|6442.7|6440.1|174
1593148500000|2020-06-26 05:15:00|6443.3|6440.3|6442.6|6439.6|6443.5|6441.1|6440.8|6438.9|176
1593148800000|2020-06-26 05:20:00|6442.4|6439.4|6441.1|6439.3|6442.7|6440.1|6440.9|6438.5|134
1593149100000|2020-06-26 05:25:00|6441.5|6439.7|6444.2|6442.4|6444.2|6442.4|6441.5|6438.9|153
1593149400000|2020-06-26 05:30:00|6444.4|6442.6|6444|6442.2|6445.4|6443.2|6443.9|6442|119
1593149700000|2020-06-26 05:35:00|6443.9|6442.1|6444|6441|6444.4|6442.2|6442.3|6439.8|166
1593150000000|2020-06-26 05:40:00|6443.3|6441.5|6443.9|6442.1|6444.9|6442.7|6442.8|6440.3|239
1593150300000|2020-06-26 05:45:00|6443.8|6442|6447.4|6445.6|6448.4|6445.8|6443.7|6441.4|221
1593150600000|2020-06-26 05:50:00|6447.3|6445.5|6444.7|6442.9|6448.1|6445.5|6444.6|6442.1|182
1593150900000|2020-06-26 05:55:00|6444.8|6443|6444.8|6443|6445.3|6443.1|6443.9|6441.3|207
1593151200000|2020-06-26 06:00:00|6444.7|6442.9|6443.7|6441.9|6445.1|6442.9|6441.2|6438.6|364
1593151500000|2020-06-26 06:05:00|6443.6|6441.8|6444.9|6441.9|6446.1|6443.4|6442.9|6440.6|283
1593151800000|2020-06-26 06:10:00|6444.8|6441.8|6441.5|6438.5|6445.3|6442.9|6440.6|6437.6|334
1593152100000|2020-06-26 06:15:00|6441.6|6438.6|6441|6439.2|6443.1|6440.2|6440.7|6438.2|264
1593152400000|2020-06-26 06:20:00|6441.1|6439.3|6441.4|6438.4|6442|6439.5|6439.7|6437.4|260
1593152700000|2020-06-26 06:25:00|6441.3|6438.3|6441.5|6438.5|6442|6439.8|6439|6437.2|230
1593153000000|2020-06-26 06:30:00|6441.6|6438.6|6440.5|6437.5|6443.4|6441|6439.4|6437.1|291
1593153300000|2020-06-26 06:35:00|6439.7|6437.9|6438.5|6436.7|6440.9|6438.3|6438.5|6436.1|218
1593153600000|2020-06-26 06:40:00|6438.6|6436.8|6441.1|6439.3|6441.6|6439.3|6438.5|6436.1|242
1593153900000|2020-06-26 06:45:00|6440.9|6439.1|6442.1|6439.1|6443.2|6440.6|6440.9|6438.7|211
1593154200000|2020-06-26 06:50:00|6442.2|6439.2|6440.7|6437.7|6442.4|6439.4|6438.9|6436.3|257
1593154500000|2020-06-26 06:55:00|6440.6|6437.6|6437.2|6434.2|6440.7|6438.1|6436.6|6434.2|307
1593154800000|2020-06-26 07:00:00|6437|6434|6438.7|6435.7|6439.6|6436.9|6436.1|6433.3|391
1593155100000|2020-06-26 07:05:00|6438.5|6435.5|6439.7|6436.7|6440.2|6437.8|6437.5|6435|335
1593155400000|2020-06-26 07:10:00|6439.6|6436.6|6436.2|6433.2|6439.7|6437|6435|6432.4|395
1593155700000|2020-06-26 07:15:00|6435.8|6434|6435.7|6432.7|6437.2|6434.8|6434.6|6432.2|384
1593156000000|2020-06-26 07:20:00|6435.5|6432.5|6440.6|6437.6|6440.9|6438.4|6435.2|6432.2|365
1593156300000|2020-06-26 07:25:00|6440.5|6437.5|6443.6|6440.6|6443.7|6440.8|6440.4|6437.4|368
1593156600000|2020-06-26 07:30:00|6443.1|6441.3|6442.1|6439.1|6443.6|6441.3|6441.1|6438.4|309
1593156900000|2020-06-26 07:35:00|6442.6|6439.6|6443.7|6440.7|6445.2|6442.8|6440.9|6438.4|351
1593157200000|2020-06-26 07:40:00|6443.6|6440.6|6447.5|6444.5|6447.5|6444.8|6442.8|6440|385
1593157500000|2020-06-26 07:45:00|6447.4|6444.4|6446.8|6443.8|6448.7|6446|6445.9|6443.5|278
1593157800000|2020-06-26 07:50:00|6446.9|6443.9|6446.4|6443.4|6450.1|6447.7|6446.1|6443.3|335
1593158100000|2020-06-26 07:55:00|6446.6|6443.6|6445.5|6442.5|6447.4|6445|6444|6441.7|332
1593158400000|2020-06-26 08:00:00|6445.6|6442.6|6440.6|6437.6|6445.6|6443|6440|6437.3|329
1593158700000|2020-06-26 08:05:00|6440.5|6437.5|6439.6|6436.6|6441.5|6438.8|6438.1|6435.5|370
1593159000000|2020-06-26 08:10:00|6440.1|6437.1|6439.9|6436.9|6440.9|6437.9|6437|6434.7|426
1593159300000|2020-06-26 08:15:00|6439.4|6437.6|6441.4|6438.4|6441.8|6439.4|6438.2|6435.9|389
1593159600000|2020-06-26 08:20:00|6441.3|6438.3|6441.4|6438.4|6443.2|6441.4|6440.9|6438.3|307
1593159900000|2020-06-26 08:25:00|6441.5|6438.5|6442.5|6439.5|6442.9|6440.7|6438.4|6436.1|353
1593160200000|2020-06-26 08:30:00|6441.8|6440|6441.7|6438.7|6443.9|6441.4|6440.5|6437.7|387
1593160500000|2020-06-26 08:35:00|6441.8|6438.8|6442.4|6439.4|6443|6440.9|6440.6|6438.2|293
1593160800000|2020-06-26 08:40:00|6442.3|6439.3|6444.3|6441.3|6444.5|6442.1|6440.8|6438.4|308
1593161100000|2020-06-26 08:45:00|6444.4|6441.4|6445.7|6442.7|6447.5|6445.1|6444.4|6441.4|422
1593161400000|2020-06-26 08:50:00|6445.6|6442.6|6445.6|6442.6|6446.3|6443.3|6443.5|6441.3|426
1593161700000|2020-06-26 08:55:00|6445.7|6442.7|6448.4|6445.4|6448.5|6446.1|6445.2|6442.4|306
1593162000000|2020-06-26 09:00:00|6448.3|6445.3|6447.3|6444.3|6449.6|6446.8|6447.3|6444.3|343
1593162300000|2020-06-26 09:05:00|6447.4|6444.4|6449.2|6446.2|6449.3|6446.5|6446.6|6444.3|312
1593162600000|2020-06-26 09:10:00|6449.1|6446.1|6447.7|6444.7|6450.4|6448|6446.9|6444.5|305
1593162900000|2020-06-26 09:15:00|6447.8|6444.8|6445.3|6442.3|6447.9|6445.7|6444.9|6441.9|288
1593163200000|2020-06-26 09:20:00|6445.2|6442.2|6445.1|6442.1|6446.2|6443.8|6444.6|6442|232
1593163500000|2020-06-26 09:25:00|6445.2|6442.2|6443.9|6440.9|6445.4|6442.9|6443.4|6440.6|365
1593163800000|2020-06-26 09:30:00|6444.1|6441.1|6446.1|6443.1|6447.4|6444.4|6443.5|6441|366
1593164100000|2020-06-26 09:35:00|6446.2|6443.2|6446.3|6443.3|6446.6|6443.8|6444.6|6442.1|223
1593164400000|2020-06-26 09:40:00|6446.4|6443.4|6443.3|6440.3|6446.4|6443.8|6442.3|6439.9|160
1593164700000|2020-06-26 09:45:00|6443.1|6440.1|6442|6439|6443.8|6441|6440.9|6438.1|271
1593165000000|2020-06-26 09:50:00|6441.9|6438.9|6439.7|6437.9|6442.1|6439.6|6439|6436.7|392
1593165300000|2020-06-26 09:55:00|6439.8|6438|6441.2|6439.4|6442.3|6439.8|6439|6436.7|277
1593165600000|2020-06-26 10:00:00|6441.4|6439.6|6440.2|6438.4|6443.3|6440.9|6439.8|6437|359
1593165900000|2020-06-26 10:05:00|6441|6438|6441.8|6440|6443.3|6440.6|6440.5|6438|434
1593166200000|2020-06-26 10:10:00|6441.7|6439.9|6444.4|6441.4|6445.3|6442.3|6441.6|6439.5|298
1593166500000|2020-06-26 10:15:00|6444.3|6441.3|6443.4|6440.4|6444.6|6441.9|6442.6|6440.3|242
1593166800000|2020-06-26 10:20:00|6443.3|6440.3|6446.8|6443.8|6447|6444.4|6442.9|6440.3|255
1593167100000|2020-06-26 10:25:00|6445.9|6444.1|6448.3|6445.3|6449.2|6446.5|6445.2|6442.8|372
1593167400000|2020-06-26 10:30:00|6448|6445|6449|6446|6449.5|6447.2|6447.2|6444.4|219
1593167700000|2020-06-26 10:35:00|6449.1|6446.1|6449.3|6446.3|6450.5|6447.9|6448.1|6445.4|252
1593168000000|2020-06-26 10:40:00|6449.4|6446.4|6449.7|6446.7|6450.4|6448|6448.4|6446|264
1593168300000|2020-06-26 10:45:00|6449.6|6446.6|6446.9|6443.9|6449.7|6446.8|6445.4|6443.1|328
1593168600000|2020-06-26 10:50:00|6447|6444|6446.7|6443.7|6448.8|6445.8|6445.8|6443.2|219
1593168900000|2020-06-26 10:55:00|6446.6|6443.6|6449.9|6446.9|6452.2|6449.8|6446.3|6443.3|275
1593169200000|2020-06-26 11:00:00|6449.4|6446.4|6450.1|6447.1|6452.2|6449.7|6448.5|6446|385
1593169500000|2020-06-26 11:05:00|6450|6447|6449.5|6446.5|6451.9|6449.8|6448.7|6445.9|359
1593169800000|2020-06-26 11:10:00|6449.4|6446.4|6447.2|6445.4|6450.1|6447.4|6447|6444.6|217
1593170100000|2020-06-26 11:15:00|6447.3|6445.5|6446.5|6444.7|6448|6445.6|6445.5|6443.3|238
1593170400000|2020-06-26 11:20:00|6446.4|6444.6|6443.3|6441.5|6447.2|6444.9|6443.3|6441.2|290
1593170700000|2020-06-26 11:25:00|6443.4|6441.6|6442|6439|6443.8|6441.6|6441.2|6438.8|272
1593171000000|2020-06-26 11:30:00|6442.1|6439.1|6437.6|6435.8|6442.1|6439.7|6437.1|6434.8|298
1593171300000|2020-06-26 11:35:00|6437.7|6435.9|6439.4|6436.4|6440.4|6438|6437.7|6435.2|183
1593171600000|2020-06-26 11:40:00|6440|6437.6|6439.3|6436.3|6440.3|6437.9|6438|6435.8|182
1593171900000|2020-06-26 11:45:00|6439.2|6436.2|6439.5|6436.5|6440.1|6437.8|6438.4|6435.7|265
1593172200000|2020-06-26 11:50:00|6439.4|6436.4|6438.5|6436.7|6440.3|6438.1|6438.3|6435.9|204
1593172500000|2020-06-26 11:55:00|6438.4|6436.6|6433.4|6431.6|6438.7|6436.6|6432.9|6430.5|294
1593172800000|2020-06-26 12:00:00|6433.5|6431.7|6436.6|6434.8|6438|6436.1|6433.5|6431.3|312
1593173100000|2020-06-26 12:05:00|6436.5|6434.7|6437.7|6434.7|6437.8|6435.6|6435.3|6433|250
1593173400000|2020-06-26 12:10:00|6437.8|6434.8|6435.6|6432.6|6438.3|6435.5|6434.9|6432.3|250
1593173700000|2020-06-26 12:15:00|6435.7|6432.7|6435.5|6433.7|6437.5|6435.2|6434.5|6432.2|288
1593174000000|2020-06-26 12:20:00|6435.4|6433.6|6436.8|6435|6438|6435.6|6435.4|6433.1|353
1593174300000|2020-06-26 12:25:00|6437.4|6434.4|6437.2|6434.2|6439.1|6436.3|6436.7|6433.7|299
1593174600000|2020-06-26 12:30:00|6436.9|6433.9|6436.9|6435.1|6440.3|6437.8|6436.3|6433.3|356
1593174900000|2020-06-26 12:35:00|6437.3|6434.3|6435|6432|6437.3|6435.3|6434.3|6431.9|313
1593175200000|2020-06-26 12:40:00|6435.1|6432.1|6435.2|6432.2|6437|6434.5|6434.3|6432|292
1593175500000|2020-06-26 12:45:00|6435.1|6432.1|6434.7|6431.7|6435.6|6432.6|6433.3|6431.2|206
1593175800000|2020-06-26 12:50:00|6434.6|6431.6|6430.4|6428.6|6435.4|6433.1|6430.3|6428|250
1593176100000|2020-06-26 12:55:00|6430.9|6427.9|6430.6|6427.6|6431.4|6429|6428.9|6427|272
1593176400000|2020-06-26 13:00:00|6430.5|6427.5|6433.4|6430.4|6433.4|6430.9|6430|6427.3|346
1593176700000|2020-06-26 13:05:00|6433.3|6430.3|6433.6|6430.6|6433.6|6430.8|6431.3|6428.9|221
1593177000000|2020-06-26 13:10:00|6433.5|6430.5|6433.2|6430.2|6433.6|6431.2|6430.9|6428|240
1593177300000|2020-06-26 13:15:00|6433.1|6430.1|6434.5|6432.7|6436.2|6433.5|6431.9|6429.6|280
1593177600000|2020-06-26 13:20:00|6434.6|6432.8|6434.3|6431.3|6436.2|6433.8|6433.5|6431|191
1593177900000|2020-06-26 13:25:00|6434.4|6431.4|6431.4|6428.4|6434.5|6431.7|6431|6428.3|208
1593178200000|2020-06-26 13:30:00|6431.2|6428.2|6431.1|6428.1|6433.9|6431|6429.1|6426.8|494
1593178500000|2020-06-26 13:35:00|6430.3|6428.5|6431.4|6428.4|6434.3|6431.7|6428.5|6426.1|496
1593178800000|2020-06-26 13:40:00|6431.5|6428.5|6425.1|6422.1|6431.5|6429.1|6424.4|6421.8|437
1593179100000|2020-06-26 13:45:00|6425.2|6422.2|6424.1|6421.1|6425.7|6423|6422.9|6420.1|377
1593179400000|2020-06-26 13:50:00|6423.4|6421.6|6423.4|6421.6|6427.3|6424.3|6421.6|6419.2|502
1593179700000|2020-06-26 13:55:00|6423.3|6421.5|6422.5|6419.5|6424.2|6421.7|6420.4|6418.1|339
1593180000000|2020-06-26 14:00:00|6422.3|6419.3|6420.2|6418.4|6424.2|6421.2|6419.7|6417.3|430
1593180300000|2020-06-26 14:05:00|6420.1|6418.3|6424|6422.2|6424.9|6422.6|6419.1|6416.4|396
1593180600000|2020-06-26 14:10:00|6424.3|6422.5|6423.2|6421.4|6425.5|6423|6421.6|6419.2|343
1593180900000|2020-06-26 14:15:00|6423.1|6421.3|6422.8|6419.8|6424.2|6421.8|6420.8|6418.6|355
1593181200000|2020-06-26 14:20:00|6423.4|6420.4|6422.2|6419.2|6423.4|6420.6|6418.1|6415.6|428
1593181500000|2020-06-26 14:25:00|6422.1|6419.1|6421.8|6420|6423.6|6421.1|6420.1|6417.7|468
1593181800000|2020-06-26 14:30:00|6421.4|6419.6|6411.4|6408.4|6422.6|6420.4|6410.6|6408.1|563
1593182100000|2020-06-26 14:35:00|6411.5|6408.5|6410.7|6408.9|6412.6|6410.4|6408.4|6405.6|537
1593182400000|2020-06-26 14:40:00|6410.8|6409|6411.1|6408.1|6411.3|6409|6407|6404.4|543
1593182700000|2020-06-26 14:45:00|6410.5|6408.7|6412|6409|6415.5|6413.1|6409.7|6407.2|560
1593183000000|2020-06-26 14:50:00|6412.2|6409.2|6407.9|6406.1|6414.1|6411.5|6406.7|6404.2|636
1593183300000|2020-06-26 14:55:00|6407.8|6406|6408|6405|6408.7|6406.1|6403.4|6401|652
1593183600000|2020-06-26 15:00:00|6408.1|6405.1|6411|6409.2|6412|6409.7|6406.2|6403.8|525
1593183900000|2020-06-26 15:05:00|6410.9|6409.1|6413.2|6410.2|6413.2|6410.5|6409.5|6407.1|426
1593184200000|2020-06-26 15:10:00|6413|6410|6412.1|6409.1|6413.2|6410.6|6410|6407.2|358
1593184500000|2020-06-26 15:15:00|6411.9|6408.9|6411.1|6408.1|6413.1|6410.3|6409.3|6407|382
1593184800000|2020-06-26 15:20:00|6410.2|6408.4|6414.6|6411.6|6414.6|6412.1|6410.1|6407.1|398
1593185100000|2020-06-26 15:25:00|6414.5|6411.5|6412.6|6410.8|6414.7|6412.3|6411.7|6409.8|484
1593185400000|2020-06-26 15:30:00|6412.7|6410.9|6410.9|6409.1|6414.1|6411.8|6409.3|6406.8|583
1593185700000|2020-06-26 15:35:00|6411.4|6408.4|6414.2|6412.4|6416.3|6414|6409.5|6407.1|561
1593186000000|2020-06-26 15:40:00|6414.6|6411.6|6414.1|6411.1|6415.3|6413.2|6412|6409.4|514
1593186300000|2020-06-26 15:45:00|6414|6411|6417.8|6416|6418.7|6416.4|6412.8|6411|485
1593186600000|2020-06-26 15:50:00|6418|6416.2|6417.4|6414.4|6418.5|6416.3|6415.6|6413.4|416
1593186900000|2020-06-26 15:55:00|6417.3|6414.3|6419.4|6416.4|6419.4|6416.9|6414|6411.4|424
1593187200000|2020-06-26 16:00:00|6419.3|6416.3|6416.8|6413.8|6419.4|6416.6|6415.4|6413|494
1593187500000|2020-06-26 16:05:00|6416.7|6413.7|6414.7|6412.9|6417.3|6415.1|6414.7|6412.5|465
1593187800000|2020-06-26 16:10:00|6415.6|6412.6|6414.6|6412.8|6417.7|6415.3|6413.7|6411.6|400
1593188100000|2020-06-26 16:15:00|6414.4|6412.6|6413.8|6412|6416.1|6413.8|6413.7|6411.3|332
1593188400000|2020-06-26 16:20:00|6414.3|6411.3|6418.9|6415.9|6419.3|6416.8|6412.3|6409.9|489
1593188700000|2020-06-26 16:25:00|6418.4|6416.6|6421.8|6418.8|6422.2|6419.8|6417.6|6415.3|490
1593189000000|2020-06-26 16:30:00|6421.1|6419.3|6423.2|6420.2|6423.4|6420.9|6421|6418.1|294
1593189300000|2020-06-26 16:35:00|6423.1|6420.1|6423.8|6422|6424.4|6422.1|6421.1|6418.6|372
1593189600000|2020-06-26 16:40:00|6424.3|6421.3|6422.2|6420.4|6424.4|6422|6421.2|6418.8|436
1593189900000|2020-06-26 16:45:00|6421.8|6420|6422.8|6419.8|6424.2|6421.6|6419.7|6417.3|459
1593190200000|2020-06-26 16:50:00|6423.1|6420.1|6427.2|6424.2|6427.3|6424.8|6421.4|6419|389
1593190500000|2020-06-26 16:55:00|6426.5|6424.7|6429.6|6427.8|6431.8|6429.3|6426.2|6423.3|481
1593190800000|2020-06-26 17:00:00|6429.4|6427.6|6429.2|6426.2|6430.7|6428.5|6427.5|6425.4|552
1593191100000|2020-06-26 17:05:00|6429.4|6426.4|6430.6|6427.6|6432.4|6430|6429.1|6426.3|411
1593191400000|2020-06-26 17:10:00|6430.5|6427.5|6431.4|6428.4|6432.2|6429.3|6429.2|6426.8|322
1593191700000|2020-06-26 17:15:00|6431.5|6428.5|6431.5|6429.7|6433.2|6430.7|6430.4|6428|428
1593192000000|2020-06-26 17:20:00|6431.6|6429.8|6429.5|6427.7|6433|6430.8|6429.3|6427.1|439
1593192300000|2020-06-26 17:25:00|6429.4|6427.6|6429.4|6426.4|6430.2|6427.7|6427.5|6425.5|347
1593192600000|2020-06-26 17:30:00|6428.9|6427.1|6430.5|6428.7|6431.4|6428.9|6428.4|6426|356
1593192900000|2020-06-26 17:35:00|6430.4|6428.6|6432.3|6429.3|6433.2|6430.9|6428.5|6426.1|469
1593193200000|2020-06-26 17:40:00|6432.4|6429.4|6430.4|6428.6|6433.2|6431|6430.4|6428|420
1593193500000|2020-06-26 17:45:00|6430.5|6428.7|6431.5|6429.7|6432.1|6429.7|6429.6|6427.3|254
1593193800000|2020-06-26 17:50:00|6431.6|6429.8|6430.4|6428.6|6432|6430.1|6430.3|6427.9|282
1593194100000|2020-06-26 17:55:00|6430.5|6428.7|6427.8|6424.8|6431.4|6429.6|6427.1|6424.8|258
1593194400000|2020-06-26 18:00:00|6427.2|6425.4|6428.9|6425.9|6429.2|6426.7|6424.6|6422.3|463
1593194700000|2020-06-26 18:05:00|6428.8|6425.8|6427.7|6424.7|6429.1|6426.8|6426.5|6423.7|324
1593195000000|2020-06-26 18:10:00|6427.8|6424.8|6426.4|6424.6|6428.6|6425.6|6425.7|6423.4|315
1593195300000|2020-06-26 18:15:00|6426.5|6424.7|6425.6|6423.8|6427.2|6424.9|6425.4|6422.9|391
1593195600000|2020-06-26 18:20:00|6425.9|6424.1|6427.3|6424.3|6428.4|6426.1|6425.2|6422.8|368
1593195900000|2020-06-26 18:25:00|6427.4|6424.4|6426.7|6423.7|6428.2|6425.7|6425.3|6422.9|335
1593196200000|2020-06-26 18:30:00|6426.6|6423.6|6426.6|6424.8|6428.8|6426.3|6425.1|6422.7|346
1593196500000|2020-06-26 18:35:00|6426.7|6424.9|6426.4|6424.6|6427.6|6425.4|6425.4|6423|393
1593196800000|2020-06-26 18:40:00|6426.3|6424.5|6424.7|6421.7|6427.9|6425.6|6424.2|6421.7|314
1593197100000|2020-06-26 18:45:00|6424.8|6421.8|6423.2|6421.4|6425.2|6422.2|6422.2|6419.5|326
1593197400000|2020-06-26 18:50:00|6423.9|6420.9|6424.5|6422.7|6426.1|6423.8|6423.2|6420.8|306
1593197700000|2020-06-26 18:55:00|6425|6422|6424.5|6421.5|6425.1|6422.6|6422.4|6420|403
1593198000000|2020-06-26 19:00:00|6424.2|6421.2|6425.3|6423.5|6426.4|6424.2|6423.7|6421|359
1593198300000|2020-06-26 19:05:00|6425.4|6423.6|6424.4|6422.6|6426.6|6424.2|6424.1|6421.3|255
1593198600000|2020-06-26 19:10:00|6424.3|6422.5|6423|6420|6425.3|6422.7|6422|6419.2|312
1593198900000|2020-06-26 19:15:00|6422.9|6419.9|6422|6419|6424|6421|6421.8|6418.8|256
1593199200000|2020-06-26 19:20:00|6421.9|6418.9|6421.8|6418.8|6423|6420.6|6420.9|6417.9|248
1593199500000|2020-06-26 19:25:00|6421.7|6418.7|6422|6419|6422.9|6420.5|6420.4|6417.8|245
1593199800000|2020-06-26 19:30:00|6421.9|6418.9|6420.1|6417.1|6422.2|6419.6|6419|6416.4|241
1593200100000|2020-06-26 19:35:00|6419.4|6417.6|6418.1|6415.1|6420.1|6417.7|6417.3|6414.9|263
1593200400000|2020-06-26 19:40:00|6418|6415|6424.8|6421.8|6424.8|6422.2|6417.3|6414.9|252
1593200700000|2020-06-26 19:45:00|6424.7|6421.7|6421.2|6418.2|6425.3|6422.6|6421.1|6418.1|289
1593201000000|2020-06-26 19:50:00|6421|6419.2|6419.1|6416.1|6423.1|6420.1|6418.6|6416.1|269
1593201300000|2020-06-26 19:55:00|6419.2|6416.2|6422.1|6420.3|6423.2|6420.8|6419.1|6416.1|333
1593201600000|2020-06-26 20:00:00|6422.2|6420.4|6422.1|6419.1|6423.2|6420.5|6421.5|6418.9|287
1593201900000|2020-06-26 20:05:00|6422.4|6419.4|6422.7|6419.7|6424.2|6421.2|6422.4|6419.4|263
1593202200000|2020-06-26 20:10:00|6422.8|6419.8|6423.1|6420.1|6423.3|6420.3|6421|6418.2|271
1593202500000|2020-06-26 20:15:00|6423|6420|6422.6|6419.6|6423.3|6420.3|6422.2|6419.2|150
1593202800000|2020-06-26 20:20:00|6422.7|6419.7|6421.1|6418.1|6422.7|6419.7|6420.9|6417.9|108
1593203100000|2020-06-26 20:25:00|6421|6418|6421|6418|6421.2|6418.2|6420.5|6417.5|99
1593203400000|2020-06-26 20:30:00|6420.9|6417.9|6417.8|6414.8|6420.9|6417.9|6417.7|6414.7|135
1593203700000|2020-06-26 20:35:00|6417.9|6414.9|6417.1|6414.1|6418.1|6415.1|6416.7|6413.7|96
1593204000000|2020-06-26 20:40:00|6417|6414|6417.3|6414.3|6417.7|6414.7|6416.6|6413.6|137
1593204300000|2020-06-26 20:45:00|6417.1|6414.1|6423.2|6420.2|6424.3|6421.3|6417|6414|217
1593204600000|2020-06-26 20:50:00|6423.3|6420.3|6423.5|6420.5|6424.3|6421.3|6422.4|6419.4|165
1593204900000|2020-06-26 20:55:00|6423.3|6420.3|6425.2|6421.2|6427.9|6423.9|6421.4|6417.4|209
1593374400000|2020-06-28 20:00:00|6422.3|6412.3|6422.2|6412.2|6422.3|6412.3|6422.2|6412.2|6
1593374700000|2020-06-28 20:05:00|6422.3|6412.3|6422.3|6412.3|6422.3|6412.3|6422.2|6412.2|5
1593375000000|2020-06-28 20:10:00|6422.2|6412.2|6422.3|6412.3|6422.3|6412.3|6422.2|6412.2|2
1593375300000|2020-06-28 20:15:00|6422.2|6412.2|6422.3|6412.3|6422.3|6412.3|6422.2|6412.2|8
1593375600000|2020-06-28 20:20:00|6421.8|6411.8|6421.8|6411.8|6421.8|6411.8|6419.9|6409.9|9
1593375900000|2020-06-28 20:25:00|6419.9|6409.9|6421.8|6411.8|6421.8|6411.8|6419.9|6409.9|8
1593376200000|2020-06-28 20:30:00|6419.9|6409.9|6421.8|6411.8|6421.8|6411.8|6419.9|6409.9|4
1593376500000|2020-06-28 20:35:00|6419.9|6409.9|6421.8|6411.8|6421.8|6411.8|6419.9|6409.9|14
1593376800000|2020-06-28 20:40:00|6420.3|6410.3|6420.3|6410.3|6421.8|6411.8|6419.9|6409.9|5
1593377100000|2020-06-28 20:45:00|6421.8|6411.8|6421.7|6411.7|6421.8|6411.8|6420.3|6410.3|10
1593377400000|2020-06-28 20:50:00|6420.3|6410.3|6421.7|6411.7|6421.7|6411.7|6420.3|6410.3|8
1593377700000|2020-06-28 20:55:00|6425.2|6415.2|6422.9|6412.9|6426|6416|6411.4|6402.1|18
1593378000000|2020-06-28 21:00:00|6423.8|6413.8|6416.4|6406.4|6423.8|6413.8|6414.1|6404.1|83
1593378300000|2020-06-28 21:05:00|6416|6406|6416|6406|6418.8|6408.8|6414.7|6404.7|118
1593378600000|2020-06-28 21:10:00|6415.9|6405.9|6416.7|6408.7|6418.6|6409.2|6415.3|6405.3|142
1593378900000|2020-06-28 21:15:00|6417.2|6408.1|6419.6|6409.6|6420.4|6410.6|6413|6403.4|186
1593379200000|2020-06-28 21:20:00|6420.8|6410.8|6419.4|6409.9|6420.8|6411.6|6417.1|6409.1|117
1593379500000|2020-06-28 21:25:00|6418.8|6409.4|6418.4|6412.4|6420.2|6412.7|6417.1|6409.2|131
1593379800000|2020-06-28 21:30:00|6418.7|6411.8|6416.1|6409.1|6419.2|6413|6415.8|6408|131
1593380100000|2020-06-28 21:35:00|6416.2|6409.5|6414.7|6410.1|6419.1|6411.6|6413.2|6404|163
1593380400000|2020-06-28 21:40:00|6414.6|6410.3|6414.3|6406.6|6416.8|6411.1|6413.4|6404.4|162
1593380700000|2020-06-28 21:45:00|6414.4|6406.7|6414.3|6408.7|6414.9|6408.9|6413.3|6406|155
1593381000000|2020-06-28 21:50:00|6414.2|6408.4|6413.6|6408.1|6416.4|6408.5|6412.7|6405|240
1593381300000|2020-06-28 21:55:00|6413.7|6407.7|6414.6|6406.4|6416.4|6408.2|6413.1|6404.6|525
1593381600000|2020-06-28 22:00:00|6414.5|6406.7|6411.6|6408.6|6417.2|6409.5|6409.1|6404.8|413
1593381900000|2020-06-28 22:05:00|6411.9|6408.7|6413|6410|6413.3|6410.3|6410.5|6407|240
1593382200000|2020-06-28 22:10:00|6412.9|6409.9|6413|6410|6413.6|6410.6|6411.8|6408.8|193
1593382500000|2020-06-28 22:15:00|6413.1|6409.9|6413|6410|6414.6|6411.6|6411.4|6408.4|243
1593382800000|2020-06-28 22:20:00|6413.1|6410.1|6416.2|6413.2|6416.3|6413.3|6413|6410|285
1593383100000|2020-06-28 22:25:00|6416.1|6413.1|6415|6412|6416.3|6413.3|6414.9|6411.9|216
1593383400000|2020-06-28 22:30:00|6414.9|6411.9|6416|6413|6416.4|6413.4|6414.9|6411.9|163
1593383700000|2020-06-28 22:35:00|6416.2|6413.2|6415.8|6412.8|6416.2|6413.2|6414.8|6411.8|140
1593384000000|2020-06-28 22:40:00|6415.9|6412.9|6416|6413|6416.2|6413.2|6415|6412|157
1593384300000|2020-06-28 22:45:00|6415.8|6412.8|6415.2|6412.2|6416.1|6413.4|6414.6|6412|112
1593384600000|2020-06-28 22:50:00|6415.3|6412.3|6418|6415|6418.6|6415.6|6415.3|6412.3|176
1593384900000|2020-06-28 22:55:00|6418.1|6415.1|6418|6415|6419|6416|6417.3|6414.7|141
1593385200000|2020-06-28 23:00:00|6417.8|6414.8|6416.8|6413.8|6418.4|6415.6|6415.9|6413|232
1593385500000|2020-06-28 23:05:00|6417.1|6414.1|6415.1|6412.1|6417.2|6414.2|6414.9|6411.9|176
1593385800000|2020-06-28 23:10:00|6415|6412|6417.7|6414.7|6418.2|6415.2|6414.9|6411.9|175
1593386100000|2020-06-28 23:15:00|6417.6|6414.6|6416.1|6413.1|6418|6415|6415.4|6412.5|208
1593386400000|2020-06-28 23:20:00|6416|6413|6416.2|6413.2|6416.8|6414|6414.6|6412.1|209
1593386700000|2020-06-28 23:25:00|6416.3|6413.3|6414.9|6411.9|6417|6414.1|6414.3|6411.7|184
1593387000000|2020-06-28 23:30:00|6414.8|6411.8|6415.1|6412.1|6415.3|6412.9|6413.7|6410.7|136
1593387300000|2020-06-28 23:35:00|6415|6412|6420.3|6417.3|6420.3|6417.8|6414.6|6411.6|232
1593387600000|2020-06-28 23:40:00|6420.6|6417.6|6423.1|6420.1|6423.7|6421.3|6420.4|6417.6|270
1593387900000|2020-06-28 23:45:00|6423|6420|6423.1|6420.1|6423.6|6420.6|6421.5|6418.8|170
1593388200000|2020-06-28 23:50:00|6423|6420|6420.8|6417.8|6424.1|6421.6|6420.8|6417.8|199
1593388500000|2020-06-28 23:55:00|6420.9|6417.9|6419|6416|6422.2|6419.7|6418.4|6415.5|193
1593388800000|2020-06-29 00:00:00|6419.2|6416.2|6414.2|6411.2|6422.2|6419.8|6413.5|6410.5|472
1593389100000|2020-06-29 00:05:00|6414.1|6411.1|6415.9|6412.9|6416.9|6414.3|6411.8|6408.8|366
1593389400000|2020-06-29 00:10:00|6415.8|6412.8|6415.5|6413.7|6419.6|6416.8|6414|6411.7|412
1593389700000|2020-06-29 00:15:00|6415.4|6413.6|6412.8|6409.8|6416.1|6413.8|6412.3|6409.7|402
1593390000000|2020-06-29 00:20:00|6412.7|6409.7|6414.2|6411.2|6414.4|6411.7|6410.3|6407.7|320
1593390300000|2020-06-29 00:25:00|6414.1|6411.1|6418.8|6415.8|6418.8|6416.4|6413.7|6411|237
1593390600000|2020-06-29 00:30:00|6418.7|6415.7|6419.4|6416.4|6421.2|6418.8|6416.4|6414|372
1593390900000|2020-06-29 00:35:00|6419.5|6416.5|6416.7|6413.7|6419.6|6417.2|6415.3|6412.9|320
1593391200000|2020-06-29 00:40:00|6416.5|6413.5|6417.7|6414.7|6418.3|6416.1|6416.5|6413.5|240
1593391500000|2020-06-29 00:45:00|6417.6|6414.6|6418.1|6416.3|6418.6|6416.3|6415.9|6413.5|260
1593391800000|2020-06-29 00:50:00|6418|6416.2|6418.7|6416.9|6421.2|6418.9|6418|6415.9|331
1593392100000|2020-06-29 00:55:00|6418.8|6417|6424.3|6422.5|6424.4|6422.6|6418.1|6415.7|346
1593392400000|2020-06-29 01:00:00|6424.4|6422.6|6422.9|6419.9|6425.1|6422.8|6421|6418.5|355
1593392700000|2020-06-29 01:05:00|6422.8|6419.8|6421.9|6418.9|6423|6420.4|6420|6417.4|274
1593393000000|2020-06-29 01:10:00|6421.8|6418.8|6425.4|6422.4|6425.4|6422.9|6420.2|6417.8|330
1593393300000|2020-06-29 01:15:00|6424.9|6421.9|6425.8|6422.8|6428.2|6425.7|6424.6|6421.7|394
1593393600000|2020-06-29 01:20:00|6425.9|6422.9|6426.9|6423.9|6427.7|6425.1|6424.7|6421.9|311
1593393900000|2020-06-29 01:25:00|6427|6424|6428.6|6425.6|6430.9|6428.5|6426.3|6423.8|279
1593394200000|2020-06-29 01:30:00|6428.7|6425.7|6427.7|6424.7|6431.5|6428.8|6427.1|6424.6|410
1593394500000|2020-06-29 01:35:00|6427.2|6425.4|6428.1|6425.1|6428.1|6425.6|6425.3|6422.9|281
1593394800000|2020-06-29 01:40:00|6428|6425|6427.9|6426.1|6428.8|6426.4|6425.6|6423.3|300
1593395100000|2020-06-29 01:45:00|6428.2|6426.4|6429.7|6427.9|6430.4|6428.2|6427.3|6424.9|358
1593395400000|2020-06-29 01:50:00|6429.8|6428|6429.7|6426.7|6431.9|6429.5|6429.2|6426.7|296
1593395700000|2020-06-29 01:55:00|6429.6|6426.6|6431.6|6429.8|6432.8|6430.5|6428.9|6426.2|234
1593396000000|2020-06-29 02:00:00|6432.2|6429.2|6426.9|6425.1|6432.5|6429.9|6426.8|6424.5|287
1593396300000|2020-06-29 02:05:00|6427|6425.2|6431.5|6428.5|6431.5|6428.7|6426.6|6424.2|285
1593396600000|2020-06-29 02:10:00|6431.4|6428.4|6433.9|6432.1|6434.7|6432.3|6430.1|6427.8|303
1593396900000|2020-06-29 02:15:00|6434|6432.2|6432.8|6431|6435|6432.3|6432.3|6429.9|260
1593397200000|2020-06-29 02:20:00|6432.9|6431.1|6431.7|6429.9|6432.9|6431.1|6430.5|6428.4|190
1593397500000|2020-06-29 02:25:00|6431.6|6429.8|6435.8|6434|6436.4|6434.3|6431.6|6429.3|330
1593397800000|2020-06-29 02:30:00|6435.9|6434.1|6432|6430.2|6436|6434.2|6431.2|6428.6|300
1593398100000|2020-06-29 02:35:00|6432.5|6429.5|6434.6|6432.8|6436.8|6434.3|6432|6429.5|248
1593398400000|2020-06-29 02:40:00|6435.1|6432.1|6434.6|6432.8|6437|6435.2|6434|6431.5|247
1593398700000|2020-06-29 02:45:00|6434.7|6432.9|6434.4|6432.6|6436|6434.2|6433.8|6431.4|259
1593399000000|2020-06-29 02:50:00|6434.9|6431.9|6434.4|6432.6|6437.1|6435|6434.3|6431.6|248
1593399300000|2020-06-29 02:55:00|6434.3|6432.5|6435.7|6433.9|6436.9|6434.5|6434.1|6431.6|235
1593399600000|2020-06-29 03:00:00|6436.7|6433.7|6435.6|6432.6|6436.9|6434.5|6433.9|6431|208
1593399900000|2020-06-29 03:05:00|6435.5|6432.5|6434.4|6431.4|6435.6|6433|6433.3|6430.9|217
1593400200000|2020-06-29 03:10:00|6434.6|6431.6|6432.8|6431|6435|6432.5|6432.2|6429.9|227
1593400500000|2020-06-29 03:15:00|6432.9|6431.1|6433.6|6430.6|6434.1|6431.6|6431.9|6429.5|265
1593400800000|2020-06-29 03:20:00|6433.5|6430.5|6433.7|6431.9|6435.9|6433.3|6432.8|6430.5|238
1593401100000|2020-06-29 03:25:00|6433.8|6432|6433.5|6431.7|6435.8|6433.3|6433.2|6430.8|261
1593401400000|2020-06-29 03:30:00|6434|6431|6433.8|6430.8|6435.9|6433|6431.5|6428.9|364
1593401700000|2020-06-29 03:35:00|6433.3|6431.5|6433.2|6431.4|6434.7|6432.2|6432.5|6429.9|238
1593402000000|2020-06-29 03:40:00|6433.1|6431.3|6428.9|6427.1|6433.8|6431.4|6428.9|6426.7|262
1593402300000|2020-06-29 03:45:00|6429|6427.2|6430|6427|6431.7|6429.3|6428.7|6426.4|336
1593402600000|2020-06-29 03:50:00|6429.4|6427.6|6429.9|6428.1|6430.8|6428.4|6429|6426.7|149
1593402900000|2020-06-29 03:55:00|6430|6428.2|6428.5|6425.5|6431.8|6429.3|6428.2|6425.4|285
1593403200000|2020-06-29 04:00:00|6428.6|6425.6|6429.2|6427.4|6430|6428.1|6427.6|6425.3|330
1593403500000|2020-06-29 04:05:00|6429.8|6426.8|6428.7|6425.7|6431|6428.5|6427.9|6425.3|281
1593403800000|2020-06-29 04:10:00|6428.9|6425.9|6426.8|6425|6430.4|6427.6|6426.8|6424.4|175
1593404100000|2020-06-29 04:15:00|6427.6|6424.6|6425.7|6423.9|6428.1|6425.3|6425.5|6423.3|245
1593404400000|2020-06-29 04:20:00|6425.6|6423.8|6425.4|6422.4|6426.9|6425|6424.7|6422.4|247
1593404700000|2020-06-29 04:25:00|6425.3|6422.3|6426.4|6423.4|6426.7|6424.3|6424.7|6422.3|226
1593405000000|2020-06-29 04:30:00|6426.6|6423.6|6425.7|6423.9|6427.5|6425.1|6425.5|6423.2|240
1593405300000|2020-06-29 04:35:00|6425.6|6423.8|6424.9|6421.9|6426.5|6424.2|6423.3|6420.9|312
1593405600000|2020-06-29 04:40:00|6424.8|6421.8|6426.1|6423.1|6426.4|6424|6423.6|6421.2|380
1593405900000|2020-06-29 04:45:00|6426.2|6423.2|6425.2|6422.2|6426.2|6423.3|6423.6|6421.2|207
1593406200000|2020-06-29 04:50:00|6425.3|6422.3|6427.1|6424.1|6427.1|6424.6|6424.7|6422.1|214
1593406500000|2020-06-29 04:55:00|6426.9|6423.9|6428.3|6425.3|6428.5|6426.1|6425.6|6423.3|288
1593406800000|2020-06-29 05:00:00|6428.4|6425.4|6427.8|6426|6430.5|6428.1|6427.6|6425.3|274
1593407100000|2020-06-29 05:05:00|6428.3|6425.3|6433.4|6430.4|6433.7|6431.1|6427.8|6425.2|305
1593407400000|2020-06-29 05:10:00|6432.7|6430.9|6433.7|6430.7|6435.4|6433|6432.7|6430.2|217
1593407700000|2020-06-29 05:15:00|6433.8|6430.8|6432|6430.2|6434.4|6431.9|6431.5|6428.7|260
1593408000000|2020-06-29 05:20:00|6432.6|6429.6|6432.4|6429.4|6434|6431|6432|6429.4|204
1593408300000|2020-06-29 05:25:00|6432.6|6429.6|6434.6|6431.6|6435.2|6432.8|6432|6429.3|196
1593408600000|2020-06-29 05:30:00|6434.9|6431.9|6432.6|6429.6|6435.4|6432.8|6432|6429.5|261
1593408900000|2020-06-29 05:35:00|6432.7|6429.7|6435.4|6433.6|6436.5|6434.1|6431.9|6429.5|393
1593409200000|2020-06-29 05:40:00|6436|6433|6438.6|6435.6|6438.7|6435.7|6435.3|6432.9|243
1593409500000|2020-06-29 05:45:00|6438.7|6435.7|6434.5|6431.5|6438.9|6435.9|6433.7|6431.3|238
1593409800000|2020-06-29 05:50:00|6434.6|6431.6|6433.8|6430.8|6435.8|6432.8|6432|6429.2|278
1593410100000|2020-06-29 05:55:00|6433.9|6430.9|6434.8|6431.8|6435.9|6433.3|6433.7|6430.7|333
1593410400000|2020-06-29 06:00:00|6434.5|6431.5|6433.5|6430.5|6435.4|6432.9|6432.7|6429.9|432
1593410700000|2020-06-29 06:05:00|6433.1|6430.1|6436.5|6433.5|6436.7|6433.9|6431.1|6428.5|391
1593411000000|2020-06-29 06:10:00|6436.6|6433.6|6432.9|6431.1|6437.3|6434.5|6432.4|6429.7|493
1593411300000|2020-06-29 06:15:00|6433.5|6430.5|6435.5|6432.5|6436.4|6433.7|6431.6|6428.9|408
1593411600000|2020-06-29 06:20:00|6435.4|6432.4|6437.3|6435.5|6438|6435.7|6433.3|6430.8|348
1593411900000|2020-06-29 06:25:00|6437.4|6435.6|6440.5|6438.7|6441.6|6439.2|6436.9|6434.4|394
1593412200000|2020-06-29 06:30:00|6441.5|6438.5|6440.6|6437.6|6442.2|6439.8|6439.1|6436.7|368
1593412500000|2020-06-29 06:35:00|6440.5|6437.5|6441.1|6438.1|6441.6|6439.1|6438.7|6436.3|435
1593412800000|2020-06-29 06:40:00|6440.9|6437.9|6438.6|6435.6|6441.5|6439|6438.2|6435.3|327
1593413100000|2020-06-29 06:45:00|6438.7|6435.7|6438.2|6436.4|6439.7|6437.1|6437.7|6435.4|295
1593413400000|2020-06-29 06:50:00|6438.8|6435.8|6442.5|6439.5|6443.3|6440.3|6437.9|6435.5|400
1593413700000|2020-06-29 06:55:00|6442.4|6439.4|6440.4|6437.4|6444.7|6442.4|6439.6|6437.3|435
1593414000000|2020-06-29 07:00:00|6440.3|6437.3|6438.5|6436.7|6443|6440.7|6437.7|6435.7|655
1593414300000|2020-06-29 07:05:00|6438.4|6436.6|6439.9|6438.1|6441.4|6438.9|6438.4|6435.9|590
1593414600000|2020-06-29 07:10:00|6440.1|6438.3|6439.6|6436.6|6442.2|6439.8|6438.8|6436.4|500
1593414900000|2020-06-29 07:15:00|6439.8|6436.8|6438.6|6435.6|6443.6|6441.4|6438.1|6435.3|511
1593415200000|2020-06-29 07:20:00|6438.7|6435.7|6440.3|6438.5|6441.4|6439.1|6437.3|6435|503
1593415500000|2020-06-29 07:25:00|6440.2|6438.4|6440.4|6437.4|6442.3|6439.9|6438.9|6436.7|493
1593415800000|2020-06-29 07:30:00|6440.7|6437.7|6439.1|6437.3|6441.3|6438.8|6438.5|6436.1|452
1593416100000|2020-06-29 07:35:00|6439.2|6437.4|6433.7|6431.9|6440|6437.7|6433.6|6431.3|416
1593416400000|2020-06-29 07:40:00|6433.6|6431.8|6432.8|6431|6434.9|6432.7|6431.8|6429.5|304
1593416700000|2020-06-29 07:45:00|6432.7|6430.9|6430.6|6428.8|6436|6433.3|6430.6|6428.3|443
1593417000000|2020-06-29 07:50:00|6430.7|6428.9|6434.8|6431.8|6435.3|6432.8|6430.6|6428.2|484
1593417300000|2020-06-29 07:55:00|6434.9|6431.9|6433.3|6430.3|6434.9|6432|6431.6|6429|316
1593417600000|2020-06-29 08:00:00|6433.4|6430.4|6430.3|6427.3|6433.4|6431|6429.4|6427.1|463
1593417900000|2020-06-29 08:05:00|6430.2|6427.2|6428.8|6425.8|6432.2|6429.7|6426.5|6424|506
1593418200000|2020-06-29 08:10:00|6428.9|6425.9|6428.9|6425.9|6430.5|6427.9|6425.5|6423.1|455
1593418500000|2020-06-29 08:15:00|6429|6426|6427.9|6424.9|6429.2|6426.8|6425.2|6422.6|435
1593418800000|2020-06-29 08:20:00|6427.8|6424.8|6431.3|6429.5|6433.1|6430.8|6427.6|6424.6|484
1593419100000|2020-06-29 08:25:00|6431.1|6429.3|6430.5|6427.5|6433.7|6431.3|6429.6|6427.3|456
1593419400000|2020-06-29 08:30:00|6430.4|6427.4|6429.7|6426.7|6431.4|6429|6428|6425.9|328
1593419700000|2020-06-29 08:35:00|6429.8|6426.8|6429.5|6426.5|6431.5|6429|6428.7|6426.3|364
1593420000000|2020-06-29 08:40:00|6429.4|6426.4|6433.5|6430.5|6433.8|6431.1|6429.1|6426.4|422
1593420300000|2020-06-29 08:45:00|6433.6|6430.6|6433.9|6430.9|6435.6|6433.3|6432.2|6429.8|467
1593420600000|2020-06-29 08:50:00|6433.8|6430.8|6435.5|6432.5|6435.7|6433.4|6432.7|6430.1|360
1593420900000|2020-06-29 08:55:00|6434.9|6433.1|6438.7|6435.7|6439.4|6436.9|6434.2|6431.8|333
1593421200000|2020-06-29 09:00:00|6438.8|6435.8|6438.8|6435.8|6439.5|6436.6|6436.9|6434.6|326
1593421500000|2020-06-29 09:05:00|6438.2|6436.4|6437.2|6434.2|6439.4|6437.2|6433.5|6431.1|427
1593421800000|2020-06-29 09:10:00|6437.1|6434.1|6436.4|6433.4|6437.8|6435.2|6435|6432.4|335
1593422100000|2020-06-29 09:15:00|6436.5|6433.5|6437.6|6434.6|6437.7|6435.1|6434.4|6431.4|276
1593422400000|2020-06-29 09:20:00|6437.5|6434.5|6439.3|6436.3|6439.7|6437.1|6437.4|6434.4|299
1593422700000|2020-06-29 09:25:00|6439.4|6436.4|6436.6|6434.8|6439.7|6437.3|6436.5|6434.2|235
1593423000000|2020-06-29 09:30:00|6436.7|6434.9|6436.7|6433.7|6437.5|6434.9|6434|6431|362
1593423300000|2020-06-29 09:35:00|6436.8|6433.8|6437.5|6434.5|6438.2|6435.8|6434.5|6432.2|262
1593423600000|2020-06-29 09:40:00|6437.4|6434.4|6438.6|6435.6|6439.5|6437.1|6436.3|6434|343
1593423900000|2020-06-29 09:45:00|6438.7|6435.7|6440.8|6437.8|6441.3|6438.9|6437.7|6435.3|335
1593424200000|2020-06-29 09:50:00|6440.9|6437.9|6438.6|6435.6|6441.1|6438.7|6438.5|6435.6|273
1593424500000|2020-06-29 09:55:00|6438.7|6435.7|6439.2|6436.2|6439.7|6436.9|6436.4|6434.2|312
1593424800000|2020-06-29 10:00:00|6439.3|6436.3|6437.4|6434.4|6441.7|6439.4|6436.4|6434|544
1593425100000|2020-06-29 10:05:00|6437.5|6434.5|6439.7|6436.7|6439.8|6437.7|6436.8|6434.3|366
1593425400000|2020-06-29 10:10:00|6440.2|6437.2|6437.5|6435.7|6440.2|6438|6436.5|6434|322
1593425700000|2020-06-29 10:15:00|6437.6|6435.8|6439.5|6436.5|6439.9|6437.3|6436.7|6434.1|308
1593426000000|2020-06-29 10:20:00|6438.9|6437.1|6439.6|6436.6|6440.6|6438|6438.4|6436.1|310
1593426300000|2020-06-29 10:25:00|6439.5|6436.5|6441.3|6438.3|6441.4|6439|6438.6|6436.2|239
1593426600000|2020-06-29 10:30:00|6441.4|6438.4|6437.1|6434.1|6441.5|6439|6436.4|6434.1|302
1593426900000|2020-06-29 10:35:00|6436.7|6433.7|6432.6|6429.6|6437.9|6435.6|6431.3|6428.3|431
1593427200000|2020-06-29 10:40:00|6432.7|6429.7|6433.6|6430.6|6434.9|6432.6|6432.3|6429.7|432
1593427500000|2020-06-29 10:45:00|6433.7|6430.7|6436.5|6433.5|6437.4|6435.1|6433.3|6430.7|338
1593427800000|2020-06-29 10:50:00|6436.7|6433.7|6438.2|6435.2|6438.6|6436.2|6435.6|6432.6|378
1593428100000|2020-06-29 10:55:00|6438.3|6435.3|6438.6|6436.8|6439|6436.8|6436.5|6434.2|399
1593428400000|2020-06-29 11:00:00|6439.3|6436.3|6434.7|6432.9|6439.9|6437.3|6434.1|6431.8|428
1593428700000|2020-06-29 11:05:00|6434.6|6432.8|6434.3|6431.3|6435.7|6433.6|6433.3|6431|399
1593429000000|2020-06-29 11:10:00|6434.2|6431.2|6434.2|6431.2|6435.1|6432.6|6432.4|6430|297
1593429300000|2020-06-29 11:15:00|6434.3|6431.3|6434.2|6431.2|6435|6432.1|6432.5|6430.1|402
1593429600000|2020-06-29 11:20:00|6434.1|6431.1|6437.2|6434.2|6437.3|6434.8|6433.6|6431|364
1593429900000|2020-06-29 11:25:00|6436.5|6434.7|6437.1|6434.1|6437.8|6435.4|6435.7|6433.3|287
1593430200000|2020-06-29 11:30:00|6436.5|6434.7|6435.5|6433.7|6437.5|6435|6434.7|6432.3|326
1593430500000|2020-06-29 11:35:00|6435.6|6433.8|6434.6|6431.6|6437.1|6434.7|6433.8|6431.4|302
1593430800000|2020-06-29 11:40:00|6434.7|6431.7|6435|6432|6436.6|6434.1|6433.7|6431.3|277
1593431100000|2020-06-29 11:45:00|6435.1|6432.1|6434.2|6431.2|6435.5|6433.1|6432.7|6430.3|227
1593431400000|2020-06-29 11:50:00|6434.3|6431.3|6436.3|6433.3|6437|6434.7|6432.4|6429.4|347
1593431700000|2020-06-29 11:55:00|6436.1|6433.1|6436|6433|6438.2|6435.7|6435.3|6432.5|297
1593432000000|2020-06-29 12:00:00|6436.2|6433.2|6436.8|6435|6438.3|6435.8|6435.4|6433|305
1593432300000|2020-06-29 12:05:00|6436.7|6434.9|6440.4|6437.4|6440.4|6437.9|6436.7|6434.9|275
1593432600000|2020-06-29 12:10:00|6440.1|6438.3|6437.3|6434.3|6440.3|6438.3|6435.9|6433.2|389
1593432900000|2020-06-29 12:15:00|6437.4|6434.4|6436.9|6435.1|6438.6|6436.2|6436.3|6434.1|240
1593433200000|2020-06-29 12:20:00|6436.8|6435|6432|6429|6437.7|6435.3|6431|6428.7|336
1593433500000|2020-06-29 12:25:00|6431.5|6429.7|6429.5|6426.5|6432|6429.7|6427.2|6425|291
1593433800000|2020-06-29 12:30:00|6429.2|6426.2|6426.9|6423.9|6429.3|6426.9|6426.3|6423.8|306
1593434100000|2020-06-29 12:35:00|6427|6424|6424.5|6421.5|6427.2|6424.9|6422.8|6420.3|322
1593434400000|2020-06-29 12:40:00|6424.6|6421.6|6425.8|6424|6426.5|6424.1|6422.6|6419.6|250
1593434700000|2020-06-29 12:45:00|6425.9|6424.1|6430.5|6428.7|6431.1|6428.9|6425.8|6423.3|260
1593435000000|2020-06-29 12:50:00|6430.6|6428.8|6429.7|6427.9|6432.6|6430.1|6429.6|6427.3|229
1593435300000|2020-06-29 12:55:00|6429.6|6427.8|6428.6|6426.8|6430.2|6427.8|6427.8|6425.1|286
1593435600000|2020-06-29 13:00:00|6428.5|6426.7|6429.4|6426.4|6430.6|6427.6|6428|6425.6|231
1593435900000|2020-06-29 13:05:00|6429.3|6426.3|6427.2|6424.2|6429.5|6427|6426.4|6424|289
1593436200000|2020-06-29 13:10:00|6426.5|6424.7|6424.5|6421.5|6427.3|6424.8|6423.7|6420.7|274
1593436500000|2020-06-29 13:15:00|6424.3|6421.3|6423.2|6420.2|6425.1|6422.1|6422.6|6420|223
1593436800000|2020-06-29 13:20:00|6423.1|6420.1|6422.2|6419.2|6423.2|6420.2|6420.1|6417.1|247
1593437100000|2020-06-29 13:25:00|6422.3|6419.3|6423.2|6420.2|6423.5|6421.3|6420.3|6418|317
1593437400000|2020-06-29 13:30:00|6423.1|6420.1|6415.9|6414.1|6424.3|6421.7|6415.6|6413.2|556
1593437700000|2020-06-29 13:35:00|6416.4|6413.4|6416.8|6413.8|6418|6415.7|6413.7|6411.7|459
1593438000000|2020-06-29 13:40:00|6415.9|6414.1|6413.6|6411.8|6417|6414.4|6413.2|6411.1|476
1593438300000|2020-06-29 13:45:00|6414.2|6411.2|6413.6|6410.6|6415|6412.4|6412.3|6410.4|437
1593438600000|2020-06-29 13:50:00|6413.5|6410.5|6416.2|6413.2|6416.3|6413.6|6410|6407.3|475
1593438900000|2020-06-29 13:55:00|6416|6413|6419.5|6416.5|6419.6|6417.2|6414.8|6412|382
1593439200000|2020-06-29 14:00:00|6419.2|6416.2|6416.7|6414.9|6419.7|6417.2|6415.9|6413.4|405
1593439500000|2020-06-29 14:05:00|6416.4|6414.6|6413.6|6410.6|6417.5|6415.1|6411.7|6409.4|444
1593439800000|2020-06-29 14:10:00|6413.5|6410.5|6417.9|6416.1|6419.4|6417|6411.9|6409.5|415
1593440100000|2020-06-29 14:15:00|6417.8|6416|6416.7|6413.7|6420.8|6418.4|6415.9|6413.2|372
1593440400000|2020-06-29 14:20:00|6416.1|6414.3|6415.3|6412.3|6416.8|6414.6|6411.7|6409.3|388
1593440700000|2020-06-29 14:25:00|6414.3|6412.5|6415.9|6412.9|6417.4|6415|6413.7|6411.3|477
1593441000000|2020-06-29 14:30:00|6416|6413|6410.9|6409.1|6417.5|6415.1|6410.9|6408.1|489
1593441300000|2020-06-29 14:35:00|6411|6409.2|6416.2|6414.4|6416.7|6414.5|6408|6406.2|549
1593441600000|2020-06-29 14:40:00|6416.3|6414.5|6418.2|6415.2|6418.8|6417|6415.4|6413.2|535
1593441900000|2020-06-29 14:45:00|6418.4|6415.4|6418.1|6416.3|6420.6|6418.3|6416.1|6413.7|504
1593442200000|2020-06-29 14:50:00|6417.9|6416.1|6417.5|6414.5|6420.5|6417.9|6414.8|6412.5|497
1593442500000|2020-06-29 14:55:00|6417.7|6414.7|6410.8|6409|6417.7|6415.2|6410.7|6408.4|516
1593442800000|2020-06-29 15:00:00|6411.4|6408.4|6412.6|6409.6|6413.8|6411.6|6408.8|6406.4|618
1593443100000|2020-06-29 15:05:00|6412.5|6409.5|6412.4|6409.4|6412.6|6410.2|6408.9|6406.4|480
1593443400000|2020-06-29 15:10:00|6411.6|6409.8|6407.1|6405.3|6412.2|6410|6407|6404.6|367
1593443700000|2020-06-29 15:15:00|6407|6405.2|6407.5|6405.7|6408.7|6406.3|6405.2|6403.2|430
1593444000000|2020-06-29 15:20:00|6407.6|6405.8|6409.9|6408.1|6411|6408.4|6406.2|6403.7|330
1593444300000|2020-06-29 15:25:00|6410.5|6407.5|6410.1|6407.1|6411.1|6408.9|6409|6406.9|335
1593444600000|2020-06-29 15:30:00|6409.3|6407.5|6408.6|6406.8|6410.7|6408.4|6407.9|6405.6|379
1593444900000|2020-06-29 15:35:00|6408.7|6406.9|6409.1|6407.3|6410.6|6408.5|6407.6|6405.4|372
1593445200000|2020-06-29 15:40:00|6409.2|6407.4|6411.2|6409.4|6411.8|6409.5|6408.6|6406.5|381
1593445500000|2020-06-29 15:45:00|6411.1|6409.3|6411.9|6410.1|6413.2|6410.9|6409.9|6408|405
1593445800000|2020-06-29 15:50:00|6412|6410.2|6409.2|6407.4|6412.6|6410.2|6409.1|6407.1|286
1593446100000|2020-06-29 15:55:00|6409.1|6407.3|6408.5|6405.5|6411.4|6408.9|6406.7|6404.3|484
1593446400000|2020-06-29 16:00:00|6408.7|6405.7|6408.8|6407|6410.4|6408.4|6407.9|6405.4|421
1593446700000|2020-06-29 16:05:00|6408.7|6406.9|6407.6|6404.6|6410.5|6408.1|6406.4|6403.9|399
1593447000000|2020-06-29 16:10:00|6407.7|6404.7|6409.8|6406.8|6410.2|6407.9|6406.8|6404.4|260
1593447300000|2020-06-29 16:15:00|6409.6|6406.6|6413.9|6410.9|6414|6411.4|6409|6406.6|383
1593447600000|2020-06-29 16:20:00|6413.3|6411.5|6412.4|6409.4|6415.1|6413.1|6411.4|6409|412
1593447900000|2020-06-29 16:25:00|6412.5|6409.5|6412.8|6411|6414.3|6412.5|6411.4|6409.1|338
1593448200000|2020-06-29 16:30:00|6412.9|6411.1|6412.3|6410.5|6413.8|6411.4|6411.6|6409.3|305
1593448500000|2020-06-29 16:35:00|6412.4|6410.6|6413.8|6412|6414.6|6412.2|6412|6409.8|417
1593448800000|2020-06-29 16:40:00|6413.3|6411.5|6411.7|6409.9|6414.8|6412.5|6411|6408.5|373
1593449100000|2020-06-29 16:45:00|6411.6|6409.8|6413.3|6411.5|6413.8|6411.7|6410.7|6408.3|291
1593449400000|2020-06-29 16:50:00|6413.4|6411.6|6411.5|6409.7|6413.7|6411.9|6411.2|6408.9|309
1593449700000|2020-06-29 16:55:00|6411.4|6409.6|6410.1|6408.3|6412.8|6410.2|6409|6406.5|448
1593450000000|2020-06-29 17:00:00|6410|6408.2|6408.7|6405.7|6410.9|6408.5|6408|6405.6|265
1593450300000|2020-06-29 17:05:00|6408.6|6405.6|6407.5|6404.5|6409.4|6407.2|6406.5|6404.1|261
1593450600000|2020-06-29 17:10:00|6407.6|6404.6|6410.1|6407.1|6410.4|6407.9|6406.7|6404.4|318
1593450900000|2020-06-29 17:15:00|6410|6407|6409.4|6407.6|6410.9|6408.5|6409.1|6407|256
1593451200000|2020-06-29 17:20:00|6409.5|6407.7|6411.6|6408.6|6411.9|6409.7|6409.1|6406.9|204
1593451500000|2020-06-29 17:25:00|6411.7|6408.7|6412.7|6409.7|6412.9|6410.5|6411|6408.5|170
1593451800000|2020-06-29 17:30:00|6412.6|6409.6|6412.7|6409.7|6413.2|6411|6411.2|6408.5|214
1593452100000|2020-06-29 17:35:00|6412.6|6409.6|6413.6|6410.6|6414|6411.8|6411.9|6409.5|209
1593452400000|2020-06-29 17:40:00|6413.7|6410.7|6411.6|6408.6|6413.7|6411.3|6411.1|6408.5|158
1593452700000|2020-06-29 17:45:00|6411.5|6408.5|6411.6|6408.6|6411.8|6409.4|6410.8|6408.1|154
1593453000000|2020-06-29 17:50:00|6411.7|6408.7|6410.6|6407.6|6412.2|6409.6|6410.1|6407.5|190
1593453300000|2020-06-29 17:55:00|6410.8|6407.8|6410.1|6408.3|6411.3|6409|6409.2|6407.3|230
1593453600000|2020-06-29 18:00:00|6410.2|6408.4|6413.7|6410.7|6413.7|6411.4|6409.9|6407.8|190
1593453900000|2020-06-29 18:05:00|6413.6|6410.6|6413.8|6410.8|6413.8|6411.4|6410.7|6408.3|185
1593454200000|2020-06-29 18:10:00|6413.3|6411.5|6414.6|6412.8|6414.8|6412.9|6413|6410.6|158
1593454500000|2020-06-29 18:15:00|6415.1|6412.1|6414|6412.2|6415.5|6413.2|6413|6410.6|197
1593454800000|2020-06-29 18:20:00|6413.9|6412.1|6413.5|6410.5|6414.7|6412.4|6412.1|6409.6|191
1593455100000|2020-06-29 18:25:00|6413.4|6410.4|6412.7|6409.7|6413.8|6411.6|6412|6409.6|185
1593455400000|2020-06-29 18:30:00|6412.6|6409.6|6412.3|6410.5|6413.5|6411.1|6411.6|6409.1|178
1593455700000|2020-06-29 18:35:00|6412.4|6410.6|6411.7|6408.7|6413.6|6411.3|6411.1|6408.6|150
1593456000000|2020-06-29 18:40:00|6411.6|6408.6|6413.7|6410.7|6414.6|6412.2|6411|6408.6|131
1593456300000|2020-06-29 18:45:00|6413.8|6410.8|6413.1|6411.3|6414.8|6412.3|6412|6410.2|215
1593456600000|2020-06-29 18:50:00|6413.2|6411.4|6414.2|6412.4|6415|6412.7|6412.1|6409.7|236
1593456900000|2020-06-29 18:55:00|6414.3|6412.5|6417.4|6414.4|6417.9|6415.5|6413.3|6410.9|226
1593457200000|2020-06-29 19:00:00|6417.6|6414.6|6415.4|6412.4|6417.7|6414.7|6413.2|6410.9|376
1593457500000|2020-06-29 19:05:00|6415.3|6412.3|6416|6413|6417.4|6414.9|6415.1|6412.2|242
1593457800000|2020-06-29 19:10:00|6415.5|6413.7|6415.6|6413.8|6416.2|6414|6415.2|6413|108
1593458100000|2020-06-29 19:15:00|6415.5|6413.7|6418.6|6416.8|6419.3|6416.8|6415.5|6413.7|175
1593458400000|2020-06-29 19:20:00|6418.5|6416.7|6418.3|6415.3|6419.2|6416.9|6417.6|6415.1|182
1593458700000|2020-06-29 19:25:00|6418.2|6415.2|6417.2|6414.2|6418.4|6415.9|6416.6|6414.1|161
1593459000000|2020-06-29 19:30:00|6417.1|6414.1|6418.6|6416.8|6419.2|6416.9|6416.5|6414.1|214
1593459300000|2020-06-29 19:35:00|6418.5|6416.7|6418.2|6415.2|6419|6416.7|6417.4|6415|111
1593459600000|2020-06-29 19:40:00|6418.1|6415.1|6416.6|6414.8|6418.2|6415.7|6416.1|6414.2|141
1593459900000|2020-06-29 19:45:00|6417.3|6415.5|6416.6|6414.8|6417.6|6415.8|6416.3|6414.1|193
1593460200000|2020-06-29 19:50:00|6416.5|6414.7|6417.7|6415.9|6418.5|6416.6|6416.5|6414.6|214
1593460500000|2020-06-29 19:55:00|6417.6|6415.8|6420.7|6418.9|6421.6|6419.3|6417.5|6415.7|259
1593460800000|2020-06-29 20:00:00|6420.8|6419|6420.4|6418.6|6422.3|6420.2|6420.2|6417.9|247
1593461100000|2020-06-29 20:05:00|6420.3|6418.5|6420.5|6418.7|6422|6419.9|6420.3|6418|159
1593461400000|2020-06-29 20:10:00|6421.2|6418.2|6420.5|6418.7|6421.4|6419.3|6420.3|6418|116
1593461700000|2020-06-29 20:15:00|6420.6|6418.8|6420.6|6417.6|6421.1|6418.9|6419.7|6417|98
1593462000000|2020-06-29 20:20:00|6420.7|6417.7|6421.2|6418.2|6422.1|6419.7|6420|6417.7|125
1593462300000|2020-06-29 20:25:00|6421.1|6418.1|6420.3|6418.5|6421.6|6419.2|6420.2|6417.8|118
1593462600000|2020-06-29 20:30:00|6420.4|6418.6|6420.1|6417.1|6420.5|6418.7|6418.5|6415.6|140
1593462900000|2020-06-29 20:35:00|6420.2|6417.2|6418.1|6415.1|6420.6|6418.4|6417.7|6415|144
1593463200000|2020-06-29 20:40:00|6418.2|6415.2|6419.9|6416.9|6421.3|6419.4|6418.1|6415.1|142
1593463500000|2020-06-29 20:45:00|6420|6417|6421.7|6418.7|6421.7|6418.7|6419.6|6417|140
1593463800000|2020-06-29 20:50:00|6421.6|6418.6|6421.9|6418.9|6422.2|6419.7|6421.2|6418.2|124
1593464100000|2020-06-29 20:55:00|6422|6419|6422.7|6419.7|6423.5|6420.5|6420.3|6417.3|217
1593464400000|2020-06-29 21:00:00|6422.9|6419.9|6418.2|6414.2|6426.3|6422.3|6418.1|6414.1|70
1593464700000|2020-06-29 21:05:00|6418.4|6414.4|6419.6|6415.6|6421.3|6417.3|6417.1|6413.1|139
1593465000000|2020-06-29 21:10:00|6419.7|6415.7|6419.2|6415.2|6420.8|6416.8|6418.1|6414.1|175
1593465300000|2020-06-29 21:15:00|6419.3|6415.3|6419.2|6415.2|6420.1|6416.1|6415.4|6411.4|239
1593465600000|2020-06-29 21:20:00|6419.3|6415.3|6418.4|6414.4|6420.6|6416.6|6415.4|6411.4|189
1593465900000|2020-06-29 21:25:00|6418.7|6414.7|6413.9|6409.9|6419.9|6415.9|6413.4|6409.4|196
1593466200000|2020-06-29 21:30:00|6414|6410|6420.3|6416.3|6421|6417|6412.3|6408.3|310
1593466500000|2020-06-29 21:35:00|6420.4|6416.4|6420|6416|6421.7|6417.7|6419.6|6415.6|206
1593466800000|2020-06-29 21:40:00|6420.1|6416.1|6419.8|6415.8|6421.3|6417.3|6419.7|6415.7|190
1593467100000|2020-06-29 21:45:00|6420.1|6416.1|6420.8|6416.8|6421.3|6417.3|6419.7|6415.7|171
1593467400000|2020-06-29 21:50:00|6420.7|6416.7|6422.9|6418.9|6423.3|6419.3|6419.8|6416.4|215
1593467700000|2020-06-29 21:55:00|6422.8|6418.8|6424.4|6420.4|6424.7|6420.7|6422.5|6418.5|250
1593468000000|2020-06-29 22:00:00|6423.3|6419.3|6419.2|6416.2|6423.3|6419.3|6419|6416|305
1593468300000|2020-06-29 22:05:00|6419.3|6416.3|6423|6420|6423.7|6420.7|6419|6416|164
1593468600000|2020-06-29 22:10:00|6422.9|6419.9|6422.7|6419.7|6424|6421|6422.6|6419.6|113
1593468900000|2020-06-29 22:15:00|6422.4|6419.4|6424.7|6421.7|6424.9|6421.9|6422.3|6419.3|114
1593469200000|2020-06-29 22:20:00|6424.8|6421.8|6426.3|6423.3|6426.9|6423.9|6424.4|6421.4|136
1593469500000|2020-06-29 22:25:00|6426.4|6423.4|6425.3|6422.3|6426.5|6423.5|6425.2|6422.2|128
1593469800000|2020-06-29 22:30:00|6425.4|6422.4|6427.6|6424.6|6428.4|6425.4|6425.3|6422.3|182
1593470100000|2020-06-29 22:35:00|6427.7|6424.7|6429.1|6426.1|6429.4|6426.4|6427.2|6424.2|157
1593470400000|2020-06-29 22:40:00|6429.2|6426.2|6429.4|6426.4|6430.4|6427.4|6429|6426|149
1593470700000|2020-06-29 22:45:00|6429.3|6426.3|6429.5|6426.5|6429.8|6426.8|6429.2|6426.2|92
1593471000000|2020-06-29 22:50:00|6429.4|6426.4|6429.3|6426.3|6429.9|6426.9|6428.5|6425.5|113
1593471300000|2020-06-29 22:55:00|6429.2|6426.2|6429.3|6426.3|6429.6|6426.6|6428.5|6425.5|87
1593471600000|2020-06-29 23:00:00|6429.2|6426.2|6427.5|6424.5|6429.5|6426.5|6426.9|6423.9|164
1593471900000|2020-06-29 23:05:00|6427.6|6424.6|6427.4|6424.4|6428|6425|6426.5|6424.1|134
1593472200000|2020-06-29 23:10:00|6427.5|6424.5|6428|6425|6428.5|6425.5|6427.2|6424.2|131
1593472500000|2020-06-29 23:15:00|6428.1|6425.1|6429|6426|6429|6426|6427.3|6424.3|194
1593472800000|2020-06-29 23:20:00|6428.9|6425.9|6428.1|6426.3|6429.9|6427.4|6428|6425.7|143
1593473100000|2020-06-29 23:25:00|6428.2|6426.4|6429.3|6426.3|6429.5|6427.1|6428.2|6425.9|70
1593473400000|2020-06-29 23:30:00|6429.2|6426.2|6430.4|6427.4|6431.5|6429|6428.9|6426.2|174
1593473700000|2020-06-29 23:35:00|6430.6|6427.6|6430.3|6428.5|6431.5|6429.1|6429.5|6426.5|236
1593474000000|2020-06-29 23:40:00|6430.4|6428.6|6431.3|6428.3|6432.5|6429.8|6430.1|6427.4|154
1593474300000|2020-06-29 23:45:00|6431.4|6428.4|6431.2|6428.2|6431.9|6429.5|6430.1|6428|138
1593474600000|2020-06-29 23:50:00|6431.3|6428.3|6430.8|6427.8|6431.4|6428.5|6430.3|6427.7|114
1593474900000|2020-06-29 23:55:00|6430.5|6427.5|6429.2|6426.2|6430.8|6428.4|6427.5|6424.6|239
1593475200000|2020-06-30 00:00:00|6429.4|6426.4|6425.4|6422.4|6429.5|6427.2|6425.1|6422.1|171
1593475500000|2020-06-30 00:05:00|6425.3|6422.3|6427.4|6424.4|6428.7|6426.2|6424.3|6421.7|260
1593475800000|2020-06-30 00:10:00|6427.3|6424.3|6428.3|6425.3|6428.5|6426|6427.3|6424.3|180
1593476100000|2020-06-30 00:15:00|6428.2|6425.2|6427.8|6424.8|6429.6|6427.1|6427.1|6424.6|296
1593476400000|2020-06-30 00:20:00|6427.9|6424.9|6425.7|6422.7|6428.3|6425.8|6425.3|6422.6|239
1593476700000|2020-06-30 00:25:00|6425.6|6422.6|6425.7|6422.7|6426.4|6424|6425.2|6422.6|195
1593477000000|2020-06-30 00:30:00|6425.6|6422.6|6421.6|6418.6|6426.5|6423.5|6421|6418.5|247
1593477300000|2020-06-30 00:35:00|6421.7|6418.7|6421.3|6418.3|6422|6419.2|6419.5|6417|249
1593477600000|2020-06-30 00:40:00|6421.4|6418.4|6422.6|6419.6|6422.7|6420.1|6418.6|6416.2|233
1593477900000|2020-06-30 00:45:00|6422.7|6419.7|6420.5|6418.7|6423.3|6420.6|6420.5|6417.9|188
1593478200000|2020-06-30 00:50:00|6420.4|6418.6|6416.9|6413.9|6421.4|6419|6415|6412.5|343
1593478500000|2020-06-30 00:55:00|6416.8|6413.8|6416.7|6413.7|6419.4|6416.6|6416|6413|236
1593478800000|2020-06-30 01:00:00|6416.5|6413.4|6420.7|6417.7|6420.8|6418.1|6416.2|6413.2|323
1593479100000|2020-06-30 01:05:00|6420.9|6417.9|6416.6|6413.6|6422.4|6419.8|6415.2|6412.6|295
1593479400000|2020-06-30 01:10:00|6416.7|6413.7|6418.1|6415.1|6418.5|6416|6415.2|6412.7|372
1593479700000|2020-06-30 01:15:00|6418.2|6415.2|6418.6|6415.6|6418.6|6416.2|6416.8|6414.2|262
1593480000000|2020-06-30 01:20:00|6418.5|6415.5|6422.2|6419.2|6422.3|6419.9|6418.2|6415.5|203
1593480300000|2020-06-30 01:25:00|6422.3|6419.3|6423|6420|6424|6421.1|6422|6419.2|251
1593480600000|2020-06-30 01:30:00|6423.2|6420.2|6422.1|6419.1|6424.3|6421.8|6421|6418.5|197
1593480900000|2020-06-30 01:35:00|6421.6|6419.8|6424.6|6422.8|6425.3|6423|6421.5|6419.1|237
1593481200000|2020-06-30 01:40:00|6425.3|6422.3|6425.3|6422.3|6426.1|6423.8|6423.5|6421.1|246
1593481500000|2020-06-30 01:45:00|6425.4|6422.4|6423.6|6421.8|6426.3|6423.8|6423.3|6420.8|312
1593481800000|2020-06-30 01:50:00|6423.5|6421.7|6424.4|6421.4|6425.3|6422.8|6423.4|6421|177
1593482100000|2020-06-30 01:55:00|6424.3|6421.3|6424.5|6422.7|6425.5|6423.6|6424|6421.2|137
1593482400000|2020-06-30 02:00:00|6424.4|6422.6|6426.7|6424.9|6427.7|6425.3|6424.4|6422.6|225
1593482700000|2020-06-30 02:05:00|6427.2|6424.2|6426.8|6425|6429.2|6426.8|6426.4|6424.1|306
1593483000000|2020-06-30 02:10:00|6426.7|6424.9|6429.2|6426.2|6429.2|6426.7|6426.4|6424.2|218
1593483300000|2020-06-30 02:15:00|6429.1|6426.1|6426.5|6423.5|6429.2|6426.7|6425.1|6422.8|213
1593483600000|2020-06-30 02:20:00|6426.4|6423.4|6425.5|6423.7|6427|6424.9|6424.4|6422.2|145
1593483900000|2020-06-30 02:25:00|6425.6|6423.8|6425.4|6423.6|6426.8|6424.6|6425.4|6423|160
1593484200000|2020-06-30 02:30:00|6425.5|6423.7|6426.2|6423.2|6426.2|6423.8|6424.3|6421.3|213
1593484500000|2020-06-30 02:35:00|6426.1|6423.1|6424.1|6421.1|6426.3|6423.8|6423.4|6420.8|168
1593484800000|2020-06-30 02:40:00|6424.2|6421.2|6421.4|6418.4|6424.2|6421.2|6420.3|6417.3|193
1593485100000|2020-06-30 02:45:00|6421.6|6418.6|6421.4|6418.4|6421.8|6419.4|6420.5|6417.7|176
1593485400000|2020-06-30 02:50:00|6421.3|6418.3|6423.6|6420.6|6423.8|6420.9|6421.3|6418.3|157
1593485700000|2020-06-30 02:55:00|6423.5|6420.5|6422.3|6419.3|6424|6421.5|6420.8|6418.3|242
1593486000000|2020-06-30 03:00:00|6422.4|6419.4|6422.4|6419.4|6423.2|6420.2|6420.5|6417.9|229
1593486300000|2020-06-30 03:05:00|6422.3|6419.3|6421.3|6419.5|6422.5|6419.8|6420.3|6417.8|143
1593486600000|2020-06-30 03:10:00|6421.2|6419.4|6422.3|6419.3|6424.3|6421.5|6421.2|6419.3|160
1593486900000|2020-06-30 03:15:00|6422.2|6419.2|6423.2|6420.2|6423.7|6421.3|6422.2|6419.2|145
1593487200000|2020-06-30 03:20:00|6423.3|6420.3|6423.8|6420.8|6424.1|6421.7|6422.5|6420|122
1593487500000|2020-06-30 03:25:00|6423.2|6421.4|6424.4|6422.6|6425.4|6423.1|6423.2|6420.8|163
1593487800000|2020-06-30 03:30:00|6424.5|6422.7|6426|6423|6426.4|6424.1|6424.4|6422.2|169
1593488100000|2020-06-30 03:35:00|6426.1|6423.1|6426.2|6423.2|6426.4|6424|6425.2|6422.6|135
1593488400000|2020-06-30 03:40:00|6426.3|6423.3|6425.9|6422.9|6426.5|6424.4|6424.9|6422.5|128
1593488700000|2020-06-30 03:45:00|6425.8|6422.8|6426.3|6423.3|6426.4|6424|6425|6422.7|140
1593489000000|2020-06-30 03:50:00|6426.2|6423.2|6425.1|6423.3|6427|6424.7|6424.9|6422.8|139
1593489300000|2020-06-30 03:55:00|6424.8|6423|6427|6425.2|6427.1|6425.3|6423.9|6421.5|154
1593489600000|2020-06-30 04:00:00|6427.1|6425.3|6426.9|6423.9|6429.3|6426.9|6426.3|6423.8|207
1593489900000|2020-06-30 04:05:00|6426.8|6423.8|6428|6425|6428.2|6425.4|6425.5|6423.3|161
1593490200000|2020-06-30 04:10:00|6428.1|6425.1|6428.3|6425.3|6428.4|6425.9|6427.4|6424.7|124
1593490500000|2020-06-30 04:15:00|6428.4|6425.4|6429.3|6426.3|6429.3|6427.1|6427.7|6425.2|202
1593490800000|2020-06-30 04:20:00|6429.2|6426.2|6427.4|6424.4|6429.2|6426.5|6425.3|6423|156
1593491100000|2020-06-30 04:25:00|6427.5|6424.5|6427.8|6426|6428.9|6426.6|6426.8|6424.3|134
1593491400000|2020-06-30 04:30:00|6427.7|6425.9|6426.2|6423.2|6428.4|6426|6425.6|6423.2|175
1593491700000|2020-06-30 04:35:00|6426.1|6423.1|6426.3|6424.5|6427.2|6424.9|6424.9|6422.5|169
1593492000000|2020-06-30 04:40:00|6426.4|6424.6|6423.7|6421.9|6427.1|6425.3|6423.6|6421.2|164
1593492300000|2020-06-30 04:45:00|6423.6|6421.8|6425.2|6423.4|6425.4|6423.6|6423.5|6421.1|157
1593492600000|2020-06-30 04:50:00|6425.1|6423.3|6424.1|6422.3|6425.6|6423.4|6423.8|6421.3|158
1593492900000|2020-06-30 04:55:00|6424.2|6422.4|6425.4|6422.4|6426.4|6423.9|6424.1|6421.6|176
1593493200000|2020-06-30 05:00:00|6425.5|6422.5|6424.7|6422.9|6426.3|6423.8|6423.5|6421.2|154
1593493500000|2020-06-30 05:05:00|6424.6|6422.8|6424.5|6422.7|6425.3|6422.9|6423.4|6421.1|151
1593493800000|2020-06-30 05:10:00|6424.4|6422.6|6424.6|6422.8|6424.7|6422.9|6423.3|6421.4|134
1593494100000|2020-06-30 05:15:00|6424.7|6422.9|6424.5|6421.5|6425.3|6422.9|6423.9|6421.2|150
1593494400000|2020-06-30 05:20:00|6424|6422.2|6424.2|6421.2|6425.1|6422.5|6423.4|6421|114
1593494700000|2020-06-30 05:25:00|6424.1|6421.1|6420.7|6418.9|6424.4|6422.1|6420.7|6418.9|110
1593495000000|2020-06-30 05:30:00|6420.8|6419|6419.9|6416.9|6421.9|6419.7|6418.2|6415.7|295
1593495300000|2020-06-30 05:35:00|6419.8|6416.8|6413.5|6410.5|6420.2|6417.9|6413.2|6410.2|343
1593495600000|2020-06-30 05:40:00|6413.6|6410.6|6417|6414|6417.7|6414.9|6413.1|6410.1|321
1593495900000|2020-06-30 05:45:00|6416|6414.2|6416.1|6413.1|6417.4|6414.8|6414.1|6411.6|266
1593496200000|2020-06-30 05:50:00|6416.2|6413.2|6414.5|6412.7|6416.3|6413.7|6413.2|6410.9|259
1593496500000|2020-06-30 05:55:00|6415.3|6412.3|6414.1|6411.1|6415.4|6413|6413|6410.7|262
1593496800000|2020-06-30 06:00:00|6413.7|6410.7|6414.7|6411.7|6417.8|6415.5|6413.1|6410.5|389
1593497100000|2020-06-30 06:05:00|6414.3|6412.5|6410|6408.2|6415.3|6413|6408.6|6406.2|503
1593497400000|2020-06-30 06:10:00|6410.2|6407.2|6411.6|6409.8|6412.2|6410|6409|6406.8|348
1593497700000|2020-06-30 06:15:00|6411.7|6409.9|6411|6409.2|6412.1|6409.9|6408|6405.7|373
1593498000000|2020-06-30 06:20:00|6410.9|6409.1|6412.7|6409.7|6413.2|6410.9|6410.4|6408.2|239
1593498300000|2020-06-30 06:25:00|6412.1|6410.3|6411.8|6408.8|6412.3|6410.3|6410.5|6408.3|243
1593498600000|2020-06-30 06:30:00|6411.7|6408.7|6406|6404.2|6411.8|6409.1|6405.1|6403|328
1593498900000|2020-06-30 06:35:00|6406.1|6404.3|6405.1|6402.1|6408.4|6406|6404|6401.6|358
1593499200000|2020-06-30 06:40:00|6405.2|6402.2|6404|6401|6406.5|6403.5|6401.5|6399.1|279
1593499500000|2020-06-30 06:45:00|6404.1|6401.1|6398|6396.2|6404.6|6401.6|6396.9|6394.5|342
1593499800000|2020-06-30 06:50:00|6397.9|6396.1|6404.1|6402.3|6404.7|6402.5|6396.9|6395.1|312
1593500100000|2020-06-30 06:55:00|6404.2|6402.4|6406|6403|6406.7|6404|6403.2|6400.9|231
1593500400000|2020-06-30 07:00:00|6405.9|6402.9|6403.2|6401.4|6409.7|6407.5|6403.1|6400.9|445
1593500700000|2020-06-30 07:05:00|6403.3|6401.5|6404.9|6403.1|6407.2|6405.2|6402.1|6399.8|486
1593501000000|2020-06-30 07:10:00|6405|6403.2|6405|6403.2|6405.7|6403.7|6400.2|6398|534
1593501300000|2020-06-30 07:15:00|6405.1|6403.3|6409.3|6407.5|6409.4|6407.6|6404.2|6402.2|456
1593501600000|2020-06-30 07:20:00|6409.4|6407.6|6410.6|6408.8|6411.9|6409.6|6407.7|6405.4|455
1593501900000|2020-06-30 07:25:00|6410.5|6408.7|6406.6|6403.6|6410.6|6408.8|6405.1|6402.7|487
1593502200000|2020-06-30 07:30:00|6406.3|6403.3|6406.2|6404.4|6407|6404.6|6401.5|6399.3|456
1593502500000|2020-06-30 07:35:00|6406.3|6404.5|6410.2|6408.4|6411|6408.8|6404.4|6402.1|396
1593502800000|2020-06-30 07:40:00|6410.3|6408.5|6412.5|6410.7|6413.1|6410.8|6409.3|6407|414
1593503100000|2020-06-30 07:45:00|6412.6|6410.8|6412.2|6410.4|6415|6412.5|6411.2|6409.1|447
1593503400000|2020-06-30 07:50:00|6412.3|6410.5|6414|6412.2|6414.7|6412.4|6409.7|6407.2|488
1593503700000|2020-06-30 07:55:00|6414.2|6412.4|6413.2|6411.4|6415.8|6413.6|6411.9|6409.6|436
1593504000000|2020-06-30 08:00:00|6413.1|6411.3|6414.7|6412.9|6417.5|6415.5|6412.8|6411|437
1593504300000|2020-06-30 08:05:00|6414.8|6413|6412.8|6411|6415.1|6413.1|6412.1|6410.3|431
1593504600000|2020-06-30 08:10:00|6412.7|6410.9|6409.1|6407.3|6413|6411|6408.4|6406.6|401
1593504900000|2020-06-30 08:15:00|6409.2|6407.4|6407.6|6404.6|6410.7|6408.5|6406.9|6404.5|317
1593505200000|2020-06-30 08:20:00|6407.5|6404.5|6406.3|6404.5|6408|6406.2|6405.4|6403.6|333
1593505500000|2020-06-30 08:25:00|6406.2|6404.4|6407.4|6405.6|6408.4|6406.2|6405.1|6403.1|335
1593505800000|2020-06-30 08:30:00|6407.7|6405.9|6402.1|6400.3|6407.7|6405.9|6402.1|6400.3|308
1593506100000|2020-06-30 08:35:00|6402.2|6400.4|6402.9|6399.9|6406.2|6404|6401.3|6399|334
1593506400000|2020-06-30 08:40:00|6403.2|6400.2|6399.9|6396.9|6403.2|6400.7|6399.3|6396.8|478
1593506700000|2020-06-30 08:45:00|6399.8|6396.8|6400.3|6398.5|6400.4|6398.6|6398.5|6396.3|340
1593507000000|2020-06-30 08:50:00|6400.4|6398.6|6403.2|6400.2|6403.6|6401.6|6400.2|6398.2|380
1593507300000|2020-06-30 08:55:00|6403.1|6400.1|6401.2|6399.4|6403.8|6400.9|6401.2|6398.9|279
1593507600000|2020-06-30 09:00:00|6401.4|6399.6|6389.5|6386.5|6401.9|6399.6|6388.1|6385.8|372
1593507900000|2020-06-30 09:05:00|6389.7|6386.7|6391.1|6388.1|6392|6389.4|6387.6|6385.1|446
1593508200000|2020-06-30 09:10:00|6391.2|6388.2|6389.8|6386.8|6391.8|6389|6388.3|6386.1|396
1593508500000|2020-06-30 09:15:00|6389.9|6386.9|6388.3|6386.5|6391.9|6389.6|6387|6384.6|369
1593508800000|2020-06-30 09:20:00|6388.4|6386.6|6391.4|6389.6|6393|6390.6|6386.3|6384.1|435
1593509100000|2020-06-30 09:25:00|6392.5|6389.5|6389.4|6387.6|6392.9|6390.4|6389.4|6387|402
1593509400000|2020-06-30 09:30:00|6389.3|6387.5|6394|6391|6394.1|6391.7|6389|6386.7|354
1593509700000|2020-06-30 09:35:00|6393.9|6390.9|6394.1|6391.1|6394.7|6392.2|6392.5|6390.2|240
1593510000000|2020-06-30 09:40:00|6393.4|6391.6|6391.1|6388.1|6394|6391.7|6390.6|6388|191
1593510300000|2020-06-30 09:45:00|6391|6388|6389.9|6388.1|6393.9|6391.2|6389.3|6386.9|279
1593510600000|2020-06-30 09:50:00|6389.8|6388|6391.1|6388.1|6391.9|6389.8|6389.3|6386.9|305
1593510900000|2020-06-30 09:55:00|6391.2|6388.2|6392.1|6390.3|6393.4|6391|6388.7|6386.3|338
1593511200000|2020-06-30 10:00:00|6392.6|6389.6|6394.7|6391.7|6394.9|6392.4|6391.9|6389.4|423
1593511500000|2020-06-30 10:05:00|6394.8|6391.8|6395.6|6392.6|6397.1|6394.6|6393.5|6390.9|305
1593511800000|2020-06-30 10:10:00|6395.5|6392.5|6394.6|6391.6|6396|6393.6|6393.5|6391.2|306
1593512100000|2020-06-30 10:15:00|6394.5|6391.5|6396.7|6394.9|6397.6|6395.1|6393|6390.6|299
1593512400000|2020-06-30 10:20:00|6396.6|6394.8|6398.3|6395.3|6399.6|6396.9|6396.4|6394.5|353
1593512700000|2020-06-30 10:25:00|6398.7|6395.7|6403.1|6401.3|6404.9|6402.6|6398|6395.6|372
1593513000000|2020-06-30 10:30:00|6403|6401.2|6401.8|6398.8|6403.7|6401.2|6400.2|6397.8|335
1593513300000|2020-06-30 10:35:00|6401.9|6398.9|6402.9|6399.9|6403.1|6400.6|6399.5|6397|270
1593513600000|2020-06-30 10:40:00|6402.8|6399.8|6405.9|6404.1|6406.8|6404.3|6402.3|6399.7|266
1593513900000|2020-06-30 10:45:00|6406|6404.2|6407.6|6404.6|6407.8|6405.3|6405.2|6402.9|269
1593514200000|2020-06-30 10:50:00|6407.5|6404.5|6406.1|6403.1|6409|6406.8|6405.3|6403|288
1593514500000|2020-06-30 10:55:00|6406|6403|6406.2|6403.2|6408.1|6405.7|6404.4|6401.9|366
1593514800000|2020-06-30 11:00:00|6405.9|6402.9|6406.6|6403.6|6407|6404.2|6405|6402.5|306
1593515100000|2020-06-30 11:05:00|6406.2|6403.2|6403.3|6401.5|6406.6|6403.9|6402.6|6400.2|278
1593515400000|2020-06-30 11:10:00|6403.4|6401.6|6406.6|6403.6|6406.6|6404.3|6402.5|6400|281
1593515700000|2020-06-30 11:15:00|6406.5|6403.5|6407.1|6404.1|6408.1|6405.1|6405.7|6403.2|231
1593516000000|2020-06-30 11:20:00|6406.8|6403.8|6406.6|6403.6|6407.3|6405.1|6405.9|6403.3|195
1593516300000|2020-06-30 11:25:00|6406.9|6403.9|6407.4|6404.4|6410.1|6407.5|6406.6|6403.6|253
1593516600000|2020-06-30 11:30:00|6407.6|6404.6|6411.4|6409.6|6412.7|6410.2|6407.1|6404.4|506
1593516900000|2020-06-30 11:35:00|6411.3|6409.5|6411.4|6409.6|6414.2|6411.7|6411.1|6408.7|337
1593517200000|2020-06-30 11:40:00|6411.1|6409.3|6409.1|6406.1|6412.1|6409.6|6407.6|6405.2|327
1593517500000|2020-06-30 11:45:00|6409|6406|6409.1|6406.1|6410|6407|6405.9|6403.3|314
1593517800000|2020-06-30 11:50:00|6409.3|6406.3|6406.3|6403.3|6410|6407.6|6405.4|6402.9|318
1593518100000|2020-06-30 11:55:00|6406.2|6403.2|6406.5|6403.5|6407.9|6405.4|6403.7|6401.3|490
1593518400000|2020-06-30 12:00:00|6406.3|6403.3|6405|6403.2|6408.6|6406.4|6404.7|6402.2|362
1593518700000|2020-06-30 12:05:00|6405.7|6402.7|6403.7|6400.7|6406.4|6404|6402.1|6399.7|312
1593519000000|2020-06-30 12:10:00|6403.1|6401.3|6407.1|6404.1|6407.1|6404.1|6402.7|6400|312
1593519300000|2020-06-30 12:15:00|6407.5|6404.5|6405.7|6403.9|6407.8|6405.4|6405.6|6403.3|235
1593519600000|2020-06-30 12:20:00|6405.6|6403.8|6403.2|6401.4|6406.7|6404.2|6403|6400.7|291
1593519900000|2020-06-30 12:25:00|6403.1|6401.3|6403.1|6400.1|6404.1|6401.5|6402.1|6399.8|192
1593520200000|2020-06-30 12:30:00|6403|6400|6402.9|6399.9|6404.8|6401.8|6401.9|6399.3|292
1593520500000|2020-06-30 12:35:00|6403|6400|6405.4|6402.4|6405.7|6403.2|6402.4|6399.5|221
1593520800000|2020-06-30 12:40:00|6405.3|6402.3|6407.6|6404.6|6407.6|6405.2|6404.3|6401.8|266
1593521100000|2020-06-30 12:45:00|6407.5|6404.5|6409.9|6406.9|6410.4|6408|6406.8|6403.9|311
1593521400000|2020-06-30 12:50:00|6409.8|6406.8|6412.9|6409.9|6413.7|6410.8|6407.4|6405|344
1593521700000|2020-06-30 12:55:00|6413|6410|6414.9|6411.9|6416.1|6413.4|6412.4|6409.9|327
1593522000000|2020-06-30 13:00:00|6415.5|6412.5|6411.7|6409.9|6415.9|6412.9|6410.6|6408.2|470
1593522300000|2020-06-30 13:05:00|6411.8|6410|6412.8|6409.8|6413.8|6411.3|6409.9|6407.6|433
1593522600000|2020-06-30 13:10:00|6412.9|6409.9|6413.7|6410.7|6414.7|6412.1|6411.8|6409.5|353
1593522900000|2020-06-30 13:15:00|6413.8|6410.8|6417.3|6415.5|6419.2|6416.8|6413|6410.5|301
1593523200000|2020-06-30 13:20:00|6417.9|6414.9|6420.3|6417.3|6420.7|6418|6417|6414.7|296
1593523500000|2020-06-30 13:25:00|6420.4|6417.4|6421.8|6418.8|6423.7|6420.8|6419.3|6417|351
1593523800000|2020-06-30 13:30:00|6422|6419|6420.6|6418.8|6423.1|6420.8|6419.6|6417.2|487
1593524100000|2020-06-30 13:35:00|6420.7|6418.9|6424.6|6421.6|6426.4|6424|6420.6|6418.5|423
1593524400000|2020-06-30 13:40:00|6424.5|6421.5|6418.3|6415.3|6424.7|6422.1|6417.4|6414.8|432
1593524700000|2020-06-30 13:45:00|6418.2|6415.2|6413.6|6410.6|6419.7|6417.1|6412.9|6410.4|530
1593525000000|2020-06-30 13:50:00|6413.9|6410.9|6414.4|6412.6|6415.8|6413.3|6411.7|6409.3|512
1593525300000|2020-06-30 13:55:00|6414.5|6412.7|6409.6|6406.6|6416.3|6414.1|6408.4|6405.8|456
1593525600000|2020-06-30 14:00:00|6411.7|6407.7|6411.7|6408.7|6413.6|6410.6|6406.7|6403.7|601
1593525900000|2020-06-30 14:05:00|6411.8|6408.8|6418.3|6416.5|6419.9|6417.4|6411.6|6408.6|564
1593526200000|2020-06-30 14:10:00|6418.2|6416.4|6423.5|6420.5|6424.7|6422.1|6418.2|6415.7|464
1593526500000|2020-06-30 14:15:00|6423.6|6420.6|6419.5|6416.5|6424.8|6422.5|6418.7|6416.3|455
1593526800000|2020-06-30 14:20:00|6419.6|6416.6|6420.6|6417.6|6421.6|6419.2|6416.4|6413.5|529
1593527100000|2020-06-30 14:25:00|6420.5|6417.5|6423.5|6420.5|6425.9|6423.4|6419.2|6416.7|589
1593527400000|2020-06-30 14:30:00|6424.1|6421.1|6422.3|6419.3|6426.6|6424|6422|6419|503
1593527700000|2020-06-30 14:35:00|6422.4|6419.4|6425.2|6422.2|6426.2|6423.2|6421.5|6418.9|525
1593528000000|2020-06-30 14:40:00|6425.1|6422.1|6432.1|6429.1|6435.6|6432.6|6424.6|6421.6|653
1593528300000|2020-06-30 14:45:00|6432.3|6429.3|6435.8|6432.8|6441.1|6438.5|6432.3|6429.3|661
1593528600000|2020-06-30 14:50:00|6436|6433|6440.8|6437.8|6443.5|6440.9|6435.4|6432.7|637
1593528900000|2020-06-30 14:55:00|6440.7|6437.7|6440.4|6438.6|6443.9|6440.9|6435.1|6432.7|726
1593529200000|2020-06-30 15:00:00|6440.1|6438.3|6440.7|6437.7|6441.1|6438.7|6437.1|6434.5|583
1593529500000|2020-06-30 15:05:00|6440.6|6437.6|6444.4|6442.6|6445.3|6443|6440.6|6437.6|492
1593529800000|2020-06-30 15:10:00|6444.5|6442.7|6453.7|6451.9|6455.1|6452.7|6443.6|6441.3|468
1593530100000|2020-06-30 15:15:00|6454.6|6451.6|6458.2|6456.4|6459.8|6457.3|6454.1|6451.6|673
1593530400000|2020-06-30 15:20:00|6458.4|6456.6|6457.5|6454.5|6461.7|6459.3|6456.7|6453.7|593
1593530700000|2020-06-30 15:25:00|6457.6|6454.6|6453.7|6450.7|6458.4|6455.4|6452.7|6450.2|476
1593531000000|2020-06-30 15:30:00|6453.8|6450.8|6449.1|6447.3|6456.5|6454.1|6448.9|6446.5|538
1593531300000|2020-06-30 15:35:00|6449.5|6447.7|6451.9|6448.9|6452.5|6449.5|6446.7|6444.2|475
1593531600000|2020-06-30 15:40:00|6451.7|6448.7|6448.5|6445.5|6451.7|6449.3|6446.9|6444.2|440
1593531900000|2020-06-30 15:45:00|6448.7|6445.7|6449.3|6446.3|6450.5|6447.9|6446.8|6444.4|321
1593532200000|2020-06-30 15:50:00|6449.2|6446.2|6450.2|6447.2|6451.8|6449.4|6447.3|6444.9|409
1593532500000|2020-06-30 15:55:00|6450.3|6447.3|6445.7|6443.9|6450.8|6448.4|6444.6|6442.1|505
1593532800000|2020-06-30 16:00:00|6445.6|6443.8|6448.1|6445.1|6449|6446.5|6445.6|6443.2|499
1593533100000|2020-06-30 16:05:00|6448|6445|6449.8|6448|6450.9|6448.5|6445.9|6443.9|383
1593533400000|2020-06-30 16:10:00|6449.9|6448.1|6448.3|6445.3|6451|6448.4|6447.7|6445.2|450
1593533700000|2020-06-30 16:15:00|6448.4|6445.4|6447.9|6446.1|6451.6|6449.1|6447|6444.3|484
1593534000000|2020-06-30 16:20:00|6448.4|6445.4|6448.2|6446.4|6449.2|6446.7|6446.3|6444.1|395
1593534300000|2020-06-30 16:25:00|6448.3|6446.5|6448.7|6445.7|6449.9|6447.7|6448|6445.6|275
1593534600000|2020-06-30 16:30:00|6448.9|6445.9|6444.2|6442.4|6449.4|6447.1|6443.8|6441.5|414
1593534900000|2020-06-30 16:35:00|6444.3|6442.5|6447.3|6445.5|6449.3|6447.3|6443.5|6441.4|510
1593535200000|2020-06-30 16:40:00|6447.4|6445.6|6448.8|6445.8|6448.9|6446.4|6445.8|6443.2|494
1593535500000|2020-06-30 16:45:00|6448.4|6446.6|6447.6|6444.6|6449.1|6447.1|6446.6|6444.2|341
1593535800000|2020-06-30 16:50:00|6447.7|6444.7|6446.6|6444.8|6449.2|6447|6446.6|6444.2|447
1593536100000|2020-06-30 16:55:00|6446.4|6444.6|6444.1|6442.3|6448.3|6445.7|6443.2|6441.1|430
1593536400000|2020-06-30 17:00:00|6444.2|6442.4|6444.8|6443|6446.1|6443.9|6443.8|6441.4|371
1593536700000|2020-06-30 17:05:00|6444.5|6442.7|6447.2|6444.2|6447.7|6445.4|6444.3|6441.8|338
1593537000000|2020-06-30 17:10:00|6446.7|6444.9|6446.5|6444.7|6447.4|6445.1|6445.5|6443.2|308
1593537300000|2020-06-30 17:15:00|6446.6|6444.8|6446.5|6444.7|6448.5|6446|6446.3|6444|263
1593537600000|2020-06-30 17:20:00|6446.6|6444.8|6443.7|6441.9|6447.2|6445.1|6443.4|6441.6|275
1593537900000|2020-06-30 17:25:00|6443.8|6442|6447|6445.2|6448.1|6445.9|6443.5|6441.7|299
1593538200000|2020-06-30 17:30:00|6446.9|6445.1|6445.9|6444.1|6448.3|6446|6445.2|6443.2|353
1593538500000|2020-06-30 17:35:00|6445.8|6444|6446.3|6443.3|6446.9|6444.5|6443.4|6441.4|270
1593538800000|2020-06-30 17:40:00|6445.7|6443.9|6445.5|6442.5|6446.3|6443.9|6443.9|6441.5|303
1593539100000|2020-06-30 17:45:00|6445.4|6442.4|6446.2|6443.2|6446.7|6444.7|6444.2|6442.1|401
1593539400000|2020-06-30 17:50:00|6446.3|6443.3|6444.8|6443|6446.6|6444.4|6444.6|6442.3|380
1593539700000|2020-06-30 17:55:00|6445|6443.2|6444.9|6441.9|6446.6|6444.4|6443.9|6441.5|365
1593540000000|2020-06-30 18:00:00|6444.8|6441.8|6445.9|6444.1|6446.2|6444.2|6442.3|6439.9|343
1593540300000|2020-06-30 18:05:00|6446|6444.2|6446.9|6445.1|6447|6445.2|6444.8|6442.4|353
1593540600000|2020-06-30 18:10:00|6446.8|6445|6447.7|6444.7|6448.2|6445.9|6446|6444.1|356
1593540900000|2020-06-30 18:15:00|6447.5|6444.5|6448.5|6446.7|6450.6|6448.3|6446.8|6444.5|364
1593541200000|2020-06-30 18:20:00|6448.6|6446.8|6451.9|6450.1|6452|6450.2|6448.2|6446.4|379
1593541500000|2020-06-30 18:25:00|6451.8|6450|6456.8|6455|6456.8|6455|6451.1|6449.3|331
1593541800000|2020-06-30 18:30:00|6456.4|6454.6|6458.6|6456.8|6458.7|6456.8|6454.9|6453.1|328
1593542100000|2020-06-30 18:35:00|6458.5|6456.7|6459.3|6457.5|6460.1|6458.3|6458.2|6456.1|241
1593542400000|2020-06-30 18:40:00|6459.4|6457.6|6462.1|6460.3|6463|6460.7|6459.1|6457.3|270
1593542700000|2020-06-30 18:45:00|6462.2|6460.4|6456.9|6455.1|6462.7|6460.5|6456.5|6454.7|303
1593543000000|2020-06-30 18:50:00|6457|6455.2|6456.9|6455.1|6458.1|6455.7|6455.9|6453.8|208
1593543300000|2020-06-30 18:55:00|6456.8|6455|6456.3|6453.3|6458.5|6456.1|6455.8|6453.2|243
1593543600000|2020-06-30 19:00:00|6456.2|6453.2|6452.2|6449.2|6456.2|6453.6|6451.1|6448.7|321
1593543900000|2020-06-30 19:05:00|6452.1|6449.1|6450.6|6447.6|6453|6450|6449.9|6447.3|300
1593544200000|2020-06-30 19:10:00|6450.7|6447.7|6453.4|6450.4|6453.5|6451|6450.6|6447.6|205
1593544500000|2020-06-30 19:15:00|6453.5|6450.5|6451.8|6448.8|6453.5|6450.5|6451.6|6448.7|158
1593544800000|2020-06-30 19:20:00|6451.7|6448.7|6453.5|6450.5|6453.6|6451.1|6451|6448.6|146
1593545100000|2020-06-30 19:25:00|6453.4|6450.4|6453.8|6452|6454.6|6452.1|6453|6450.4|191
1593545400000|2020-06-30 19:30:00|6453.9|6452.1|6455.6|6452.6|6455.8|6453.2|6453|6450.5|194
1593545700000|2020-06-30 19:35:00|6455.5|6452.5|6457.8|6454.8|6457.9|6455.3|6455|6452.5|160
1593546000000|2020-06-30 19:40:00|6457.7|6454.7|6457.5|6454.5|6457.9|6455.4|6456.1|6453.3|216
1593546300000|2020-06-30 19:45:00|6457.4|6454.4|6457.6|6455.8|6457.8|6455.9|6456.5|6454.1|207
1593546600000|2020-06-30 19:50:00|6458.1|6456.3|6459.4|6456.4|6460.2|6457.9|6458.1|6456.1|291
1593546900000|2020-06-30 19:55:00|6459.3|6456.3|6453.6|6451.8|6459.5|6456.9|6453.6|6451.6|269
1593547200000|2020-06-30 20:00:00|6454.6|6451.6|6452.5|6450.7|6454.8|6452.6|6452.3|6449.9|223
1593547500000|2020-06-30 20:05:00|6452.6|6450.8|6454.3|6451.3|6454.6|6452|6451.6|6449.3|223
1593547800000|2020-06-30 20:10:00|6454.2|6451.2|6454.3|6451.3|6456.2|6453.8|6452.6|6450.2|291
1593548100000|2020-06-30 20:15:00|6454.2|6451.2|6452.7|6450.9|6455.4|6452.9|6450.9|6448.4|232
1593548400000|2020-06-30 20:20:00|6453.1|6451.3|6451.4|6448.4|6455.2|6452.8|6450.8|6448.4|184
1593548700000|2020-06-30 20:25:00|6451.5|6448.5|6452.5|6449.5|6453|6450.6|6450.8|6448.4|100
1593549000000|2020-06-30 20:30:00|6452.7|6449.7|6457.2|6454.2|6457.5|6454.9|6452.6|6449.6|168
1593549300000|2020-06-30 20:35:00|6456.8|6453.8|6456.7|6453.7|6457.7|6454.9|6456|6453.5|120
1593549600000|2020-06-30 20:40:00|6456.8|6453.8|6457.6|6455.8|6458.5|6455.9|6456.5|6453.5|105
1593549900000|2020-06-30 20:45:00|6457.7|6455.9|6459|6456|6459.4|6456.7|6457.7|6454.9|168
1593550200000|2020-06-30 20:50:00|6459.1|6456.1|6457.4|6454.4|6459.2|6456.2|6457.3|6454.3|202
1593550500000|2020-06-30 20:55:00|6457.3|6454.3|6456.5|6453.5|6457.9|6454.9|6456.1|6453.1|180
1593550800000|2020-06-30 21:00:00|6456.8|6452.8|6455.8|6451.8|6456.8|6453.5|6455.4|6451.6|31
1593551100000|2020-06-30 21:05:00|6456.6|6452.6|6455.5|6451.5|6456.6|6452.6|6455|6451|81
1593551400000|2020-06-30 21:10:00|6455.9|6451.9|6454.9|6450.9|6456|6452.8|6454.9|6450.9|86
1593551700000|2020-06-30 21:15:00|6455.1|6451.1|6454.6|6450.6|6455.4|6451.9|6453.7|6450|136
1593552000000|2020-06-30 21:20:00|6454.7|6450.7|6454.8|6451.3|6455|6451.4|6454.4|6450.4|129
1593552300000|2020-06-30 21:25:00|6454.7|6451.2|6454.9|6451.5|6455|6451.7|6454.5|6450.8|173
1593552600000|2020-06-30 21:30:00|6455|6451.4|6455.1|6451.8|6455.6|6452.5|6454.9|6451.2|190
1593552900000|2020-06-30 21:35:00|6455|6451.9|6455.4|6452.4|6455.5|6452.5|6454.8|6451.3|230
1593553200000|2020-06-30 21:40:00|6455.3|6452.3|6455.5|6452.5|6455.7|6452.7|6455.2|6451.8|151
1593553500000|2020-06-30 21:45:00|6455.6|6452.6|6455.4|6452.2|6455.9|6452.9|6455.2|6452|115
1593553800000|2020-06-30 21:50:00|6455.5|6452.3|6455.6|6452.4|6455.7|6452.6|6455.3|6451.7|182
1593554100000|2020-06-30 21:55:00|6455.5|6452.5|6455.4|6452.4|6455.8|6452.6|6455.2|6451.7|203
1593554400000|2020-06-30 22:00:00|6455.3|6452.2|6457.3|6454.3|6457.8|6454.8|6455.3|6452.2|226
1593554700000|2020-06-30 22:05:00|6457.2|6454.2|6455.5|6452.5|6457.2|6454.2|6455.2|6452.2|157
1593555000000|2020-06-30 22:10:00|6455.6|6452.6|6455.8|6452.8|6456.5|6453.6|6455.4|6452.5|152
1593555300000|2020-06-30 22:15:00|6456.1|6453.1|6456.7|6453.7|6456.9|6453.9|6455.9|6452.9|130
1593555600000|2020-06-30 22:20:00|6456.8|6453.8|6456.2|6453.2|6456.8|6453.8|6456|6453|88
1593555900000|2020-06-30 22:25:00|6456.3|6453.3|6456.4|6453.4|6457.1|6454.1|6456.2|6453.2|94
1593556200000|2020-06-30 22:30:00|6456.2|6453.2|6456.3|6453.3|6456.6|6453.6|6456.1|6453.1|113
1593556500000|2020-06-30 22:35:00|6456.4|6453.4|6455.2|6452.2|6456.4|6453.4|6454.8|6451.8|151
1593556800000|2020-06-30 22:40:00|6455.3|6452.3|6455.7|6452.7|6456.1|6453.1|6455|6452|80
1593557100000|2020-06-30 22:45:00|6455.6|6452.6|6454.3|6451.3|6456.1|6453.1|6454.1|6451.1|115
1593557400000|2020-06-30 22:50:00|6454.4|6451.4|6453.2|6450.2|6454.6|6451.6|6452.6|6449.6|167
1593557700000|2020-06-30 22:55:00|6453.1|6450.1|6453.2|6450.2|6453.5|6450.5|6453|6450|76
1593558000000|2020-06-30 23:00:00|6453.4|6450.4|6453.4|6450.4|6454.4|6451.4|6453.1|6450.1|189
1593558300000|2020-06-30 23:05:00|6453.5|6450.5|6455.3|6452.3|6455.5|6452.5|6453.4|6450.4|112
1593558600000|2020-06-30 23:10:00|6455.4|6452.4|6454.1|6451.1|6455.4|6452.4|6453.1|6450.1|154
1593558900000|2020-06-30 23:15:00|6454|6451|6454.4|6451.4|6454.4|6451.4|6453.1|6450.1|118
1593559200000|2020-06-30 23:20:00|6454.3|6451.3|6454|6451|6455|6452|6453.2|6450.2|134
1593559500000|2020-06-30 23:25:00|6453.8|6450.8|6453.4|6450.4|6454.6|6451.6|6452.8|6450.3|180
1593559800000|2020-06-30 23:30:00|6453.6|6450.6|6453.4|6450.4|6454.5|6452.2|6452|6449|254
1593560100000|2020-06-30 23:35:00|6453.5|6450.5|6453.3|6450.3|6453.7|6450.7|6452.6|6449.6|170
1593560400000|2020-06-30 23:40:00|6453.4|6450.4|6453|6450|6453.5|6450.7|6451.4|6448.9|115
1593560700000|2020-06-30 23:45:00|6453.1|6450.1|6453.3|6450.3|6453.9|6450.9|6452.9|6449.9|137
1593561000000|2020-06-30 23:50:00|6453.2|6450.2|6452.1|6449.1|6453.4|6450.4|6451.3|6448.8|154
1593561300000|2020-06-30 23:55:00|6452.2|6449.2|6451.4|6448.4|6452.2|6449.3|6450.9|6448.4|172
1593561600000|2020-07-01 00:00:00|6451.5|6448.5|6447|6445.2|6452.2|6449.8|6447|6444|257
1593561900000|2020-07-01 00:05:00|6447.6|6444.6|6449.1|6446.1|6449.4|6447|6446.6|6444.2|246
1593562200000|2020-07-01 00:10:00|6448.9|6445.9|6449.1|6446.1|6451.7|6448.7|6448.5|6445.5|327
1593562500000|2020-07-01 00:15:00|6449.5|6446.5|6448.3|6445.3|6450.4|6447.4|6448.1|6445.1|168
1593562800000|2020-07-01 00:20:00|6448.2|6445.2|6447.1|6444.1|6448.3|6445.3|6446.4|6444|138
1593563100000|2020-07-01 00:25:00|6447.2|6444.2|6448|6445|6448.1|6445.1|6445.9|6442.9|124
1593563400000|2020-07-01 00:30:00|6447.9|6444.9|6451.3|6448.3|6452.3|6449.4|6447.7|6444.9|186
1593563700000|2020-07-01 00:35:00|6451.4|6448.4|6452.3|6449.3|6452.7|6450.4|6451|6448|198
1593564000000|2020-07-01 00:40:00|6452.2|6449.2|6452.9|6449.9|6454.2|6451.2|6451.7|6449|205
1593564300000|2020-07-01 00:45:00|6453|6450|6452.4|6449.4|6453.3|6450.3|6451.5|6449|149
1593564600000|2020-07-01 00:50:00|6452.3|6449.3|6453|6450|6454.7|6451.7|6451.7|6449.2|228
1593564900000|2020-07-01 00:55:00|6453.1|6450.1|6455.3|6452.3|6456.2|6453.6|6452.6|6450|285
1593565200000|2020-07-01 01:00:00|6455.2|6452.2|6460.3|6457.3|6460.5|6457.5|6455.1|6452.2|322
1593565500000|2020-07-01 01:05:00|6460.5|6457.5|6462.4|6459.4|6463.3|6460.9|6458.6|6456.2|450
1593565800000|2020-07-01 01:10:00|6462.6|6459.6|6462.2|6459.2|6463.2|6460.7|6461.2|6458.9|217
1593566100000|2020-07-01 01:15:00|6462.1|6459.1|6461.4|6458.4|6465.4|6462.4|6461.1|6458.1|293
1593566400000|2020-07-01 01:20:00|6461.5|6458.5|6459.1|6456.1|6461.5|6458.5|6458.6|6455.9|224
1593566700000|2020-07-01 01:25:00|6459|6456|6460.2|6457.2|6460.8|6458.4|6458.4|6456|287
1593567000000|2020-07-01 01:30:00|6460.4|6457.4|6460.3|6457.3|6461.5|6459|6459.2|6456.2|334
1593567300000|2020-07-01 01:35:00|6460.4|6457.4|6460|6457|6463.3|6460.5|6459.5|6456.7|279
1593567600000|2020-07-01 01:40:00|6460.1|6457.1|6461.2|6458.2|6461.7|6459.1|6459.5|6457|200
1593567900000|2020-07-01 01:45:00|6462|6459|6460.4|6457.4|6462.5|6460|6459.6|6456.9|275
1593568200000|2020-07-01 01:50:00|6460.5|6457.5|6461.3|6458.3|6462.4|6460.1|6459.6|6457.2|205
1593568500000|2020-07-01 01:55:00|6461.4|6458.4|6462.5|6460.7|6463.5|6461|6460.7|6458.2|243
1593568800000|2020-07-01 02:00:00|6463|6460|6464.1|6461.1|6465.5|6463|6462.4|6459.8|284
1593569100000|2020-07-01 02:05:00|6464.2|6461.2|6462.8|6459.8|6465.8|6463.5|6462.3|6459.7|226
1593569400000|2020-07-01 02:10:00|6462.9|6459.9|6461.4|6458.4|6463.4|6461|6461.2|6458.2|188
1593569700000|2020-07-01 02:15:00|6461.3|6458.3|6461.8|6460|6462.3|6460|6459.4|6456.6|251
1593570000000|2020-07-01 02:20:00|6463|6460.1|6462.1|6459.1|6463.2|6460.6|6461.2|6458.7|195
1593570300000|2020-07-01 02:25:00|6462.3|6459.3|6463.7|6461.9|6464.5|6462.1|6461.8|6459.2|140
1593570600000|2020-07-01 02:30:00|6463.6|6461.8|6464.2|6461.2|6466|6463.5|6462.9|6460|277
1593570900000|2020-07-01 02:35:00|6463.9|6460.9|6465.5|6462.5|6465.6|6463.1|6463.5|6460.5|208
1593571200000|2020-07-01 02:40:00|6465.4|6462.4|6465.1|6462.1|6465.7|6463.3|6464.6|6462|157
1593571500000|2020-07-01 02:45:00|6465.2|6462.2|6466.2|6463.2|6466.2|6463.6|6464.3|6462|225
1593571800000|2020-07-01 02:50:00|6466.1|6463.1|6465.8|6462.8|6466.4|6463.8|6464.8|6462.2|181
1593572100000|2020-07-01 02:55:00|6465.7|6462.7|6465.6|6463.8|6466.3|6464|6464.7|6462.1|190
1593572400000|2020-07-01 03:00:00|6465.7|6463.9|6464.3|6461.3|6465.7|6463.9|6463.3|6460.5|258
1593572700000|2020-07-01 03:05:00|6464.4|6461.4|6463|6460|6464.5|6461.8|6462.4|6460|134
1593573000000|2020-07-01 03:10:00|6463.1|6460.1|6463.1|6460.1|6463.5|6461.7|6462.3|6459.9|178
1593573300000|2020-07-01 03:15:00|6463.2|6460.2|6463.2|6460.2|6464.1|6461.7|6462.6|6460.1|139
1593573600000|2020-07-01 03:20:00|6463.3|6460.3|6459.8|6456.8|6463.3|6460.7|6459.1|6456.7|238
1593573900000|2020-07-01 03:25:00|6459.9|6456.9|6459.1|6456.1|6460|6457.5|6457.9|6455.6|159
1593574200000|2020-07-01 03:30:00|6459|6456|6458.4|6456.6|6459.2|6456.8|6457.5|6455.1|151
1593574500000|2020-07-01 03:35:00|6458.5|6456.7|6457.9|6454.9|6460|6457.5|6456.4|6453.9|161
1593574800000|2020-07-01 03:40:00|6458|6455|6458.8|6455.8|6459.1|6456.6|6457.2|6454.9|150
1593575100000|2020-07-01 03:45:00|6458.2|6456.4|6457|6454|6458.9|6456.4|6456|6453.4|145
1593575400000|2020-07-01 03:50:00|6456.9|6453.9|6454.9|6451.9|6457.1|6454.7|6454.2|6451.8|132
1593575700000|2020-07-01 03:55:00|6454.8|6451.8|6451.4|6449.6|6455.2|6452.7|6451.2|6448.8|225
1593576000000|2020-07-01 04:00:00|6451.5|6449.7|6453.7|6450.7|6454.2|6451.7|6451.5|6449.5|164
1593576300000|2020-07-01 04:05:00|6453.1|6451.3|6452.9|6449.9|6454.2|6451.7|6452.3|6449.9|148
1593576600000|2020-07-01 04:10:00|6453|6450|6452.1|6449.1|6453|6450.6|6450.7|6448.4|147
1593576900000|2020-07-01 04:15:00|6452.2|6449.2|6454|6451|6454.1|6451.7|6452.2|6449.2|121
1593577200000|2020-07-01 04:20:00|6453.9|6450.9|6453.5|6450.5|6454.1|6451.7|6452.8|6450.3|126
1593577500000|2020-07-01 04:25:00|6453.4|6450.4|6453.7|6451.9|6454.7|6451.9|6452.9|6450.4|152
1593577800000|2020-07-01 04:30:00|6453.6|6451.8|6452.4|6450.6|6454.3|6452.2|6452.2|6449.8|180
1593578100000|2020-07-01 04:35:00|6452.5|6450.7|6450.9|6447.9|6453.4|6451|6450.2|6447.5|195
1593578400000|2020-07-01 04:40:00|6450.8|6447.8|6449.5|6447.7|6450.9|6448.5|6449.3|6446.8|202
1593578700000|2020-07-01 04:45:00|6449.3|6447.5|6446.5|6444.7|6450|6447.6|6446.1|6443.7|199
1593579000000|2020-07-01 04:50:00|6446.4|6444.6|6446|6443|6447.7|6445.4|6445.7|6442.9|185
1593579300000|2020-07-01 04:55:00|6445.9|6442.9|6444.8|6441.8|6446|6443.2|6442.4|6439.9|239
1593579600000|2020-07-01 05:00:00|6444.9|6441.9|6446|6443|6446|6443|6442.8|6440.4|340
1593579900000|2020-07-01 05:05:00|6445.9|6442.9|6445.3|6442.3|6446.5|6444.1|6444.6|6442.1|238
1593580200000|2020-07-01 05:10:00|6444.6|6442.8|6443.1|6440.1|6446.1|6443.7|6442.1|6439.8|226
1593580500000|2020-07-01 05:15:00|6443.2|6440.2|6443.3|6440.3|6444.3|6442.5|6441.5|6439|300
1593580800000|2020-07-01 05:20:00|6443.2|6440.2|6442.7|6440.9|6444.1|6441.6|6442.2|6439.3|253
1593581100000|2020-07-01 05:25:00|6443.3|6440.3|6442.1|6440.3|6444.1|6441.7|6441.6|6439.3|308
1593581400000|2020-07-01 05:30:00|6441.9|6440.1|6443.8|6442|6444.5|6442.1|6441.6|6439.3|287
1593581700000|2020-07-01 05:35:00|6443.7|6441.9|6445.2|6443.4|6445.9|6443.5|6443.6|6441|180
1593582000000|2020-07-01 05:40:00|6445.3|6443.5|6445.7|6443.9|6446.9|6444.3|6444.9|6442.8|243
1593582300000|2020-07-01 05:45:00|6445.8|6444|6444.2|6441.2|6447.5|6445.3|6443.9|6440.9|268
1593582600000|2020-07-01 05:50:00|6444.1|6441.1|6447.9|6444.9|6447.9|6445.2|6442.4|6439.6|222
1593582900000|2020-07-01 05:55:00|6447.4|6445.6|6448.5|6445.5|6449.6|6447.2|6447.1|6444.9|238
1593583200000|2020-07-01 06:00:00|6448.3|6445.3|6446.3|6443.3|6449.2|6446.2|6444.6|6442.4|271
1593583500000|2020-07-01 06:05:00|6446.2|6443.2|6446.9|6445.1|6448.5|6446.2|6445.3|6442.7|317
1593583800000|2020-07-01 06:10:00|6446.8|6445|6451.3|6448.3|6451.4|6448.6|6446.8|6444.7|324
1593584100000|2020-07-01 06:15:00|6451.4|6448.4|6449.3|6447.5|6452.4|6450.1|6449.2|6446.9|225
1593584400000|2020-07-01 06:20:00|6449.4|6447.6|6452.3|6449.3|6452.4|6449.5|6449|6447.2|142
1593584700000|2020-07-01 06:25:00|6452.2|6449.2|6452.2|6449.2|6452.6|6450.1|6449.3|6446.3|292
1593585000000|2020-07-01 06:30:00|6452.3|6449.3|6450.8|6449|6453.3|6451.2|6450.5|6448|229
1593585300000|2020-07-01 06:35:00|6450.7|6448.9|6450.3|6448.5|6452.4|6450|6450.3|6448.1|236
1593585600000|2020-07-01 06:40:00|6450.5|6448.7|6455.8|6452.8|6455.8|6453.3|6450.3|6447.9|319
1593585900000|2020-07-01 06:45:00|6455.7|6452.7|6458.1|6455.1|6458.4|6455.9|6454.2|6451.4|362
1593586200000|2020-07-01 06:50:00|6458.2|6455.2|6458.3|6455.3|6459.5|6457.1|6456.8|6454.4|208
1593586500000|2020-07-01 06:55:00|6458.4|6455.4|6459.4|6456.4|6460|6457.8|6457.5|6455.1|226
1593586800000|2020-07-01 07:00:00|6459.3|6456.3|6456.1|6453.1|6459.5|6457.3|6455.6|6453|429
1593587100000|2020-07-01 07:05:00|6456|6453|6456.8|6453.8|6457|6454.7|6455.3|6452.7|278
1593587400000|2020-07-01 07:10:00|6456.9|6453.9|6458.2|6455.2|6459.3|6456.6|6456.3|6453.9|287
1593587700000|2020-07-01 07:15:00|6458.4|6455.4|6457.9|6454.9|6460|6457.8|6457.1|6454.9|325
1593588000000|2020-07-01 07:20:00|6457.2|6455.4|6458.9|6455.9|6459.6|6457.4|6457.2|6455|338
1593588300000|2020-07-01 07:25:00|6458.8|6455.8|6457.2|6454.2|6459|6456.1|6456|6453.6|213
1593588600000|2020-07-01 07:30:00|6457.3|6454.3|6461|6458|6461.1|6458.5|6456.6|6453.7|275
1593588900000|2020-07-01 07:35:00|6460.9|6457.9|6461.6|6459.8|6463.5|6461.1|6459.3|6456.8|282
1593589200000|2020-07-01 07:40:00|6462|6459|6457.6|6455.8|6464.3|6462.1|6457.5|6455.1|321
1593589500000|2020-07-01 07:45:00|6458.3|6455.3|6456.3|6453.3|6458.3|6455.9|6454.8|6452.5|288
1593589800000|2020-07-01 07:50:00|6456.4|6453.4|6456.5|6453.5|6456.8|6454.3|6454.7|6452.3|196
1593590100000|2020-07-01 07:55:00|6456.6|6453.6|6459.4|6457.6|6460.7|6458.3|6456.4|6453.4|252
1593590400000|2020-07-01 08:00:00|6459.3|6457.5|6463.6|6461.8|6464.5|6462.2|6459|6456.8|364
1593590700000|2020-07-01 08:05:00|6464.3|6461.3|6467.1|6465.3|6468.2|6465.7|6463.9|6461.2|342
1593591000000|2020-07-01 08:10:00|6467.2|6465.4|6468.6|6465.6|6470.5|6468.1|6466.8|6464.5|319
1593591300000|2020-07-01 08:15:00|6467.9|6466.1|6466.1|6463.1|6470.4|6468.1|6465.2|6462.9|436
1593591600000|2020-07-01 08:20:00|6466.2|6463.2|6470.7|6467.7|6470.8|6468.5|6464.6|6462.3|442
1593591900000|2020-07-01 08:25:00|6470.8|6467.8|6469.5|6466.5|6471.2|6468.6|6467.7|6464.9|302
1593592200000|2020-07-01 08:30:00|6468.9|6467.1|6469.4|6467.6|6469.7|6467.7|6466.3|6463.7|308
1593592500000|2020-07-01 08:35:00|6469.9|6466.9|6467.4|6464.4|6470.4|6468.1|6466.4|6463.9|353
1593592800000|2020-07-01 08:40:00|6467.3|6464.3|6468|6465|6470.8|6469|6466.7|6464.2|390
1593593100000|2020-07-01 08:45:00|6467.9|6464.9|6466.6|6464.8|6468.3|6465.9|6465|6462.6|263
1593593400000|2020-07-01 08:50:00|6466.7|6464.9|6467|6465.2|6468.2|6465.7|6465.7|6463.2|303
1593593700000|2020-07-01 08:55:00|6467.1|6465.3|6466.8|6463.8|6468.5|6466.1|6465.1|6463|331
1593594000000|2020-07-01 09:00:00|6466.2|6464.4|6467.3|6465.5|6468|6465.6|6465.6|6463.3|294
1593594300000|2020-07-01 09:05:00|6468|6465|6468.7|6465.7|6470.4|6468|6466.7|6464.4|324
1593594600000|2020-07-01 09:10:00|6468.2|6466.4|6465.9|6464.1|6468.7|6466.4|6465.5|6463.1|295
1593594900000|2020-07-01 09:15:00|6466.4|6463.4|6464.9|6461.9|6467.2|6464.9|6463.5|6461.1|296
1593595200000|2020-07-01 09:20:00|6465|6462|6464.7|6462.9|6465.7|6463.4|6464|6461.7|286
1593595500000|2020-07-01 09:25:00|6464.6|6461.6|6462.3|6460.5|6465.2|6462.8|6462.2|6459.9|285
1593595800000|2020-07-01 09:30:00|6462.2|6460.4|6462.8|6459.8|6463.5|6460.9|6460.3|6457.9|425
1593596100000|2020-07-01 09:35:00|6462.7|6459.7|6464.8|6461.8|6465.8|6463.8|6462.2|6459.2|351
1593596400000|2020-07-01 09:40:00|6464.7|6461.7|6460.6|6457.6|6464.7|6462.3|6459.4|6457.2|464
1593596700000|2020-07-01 09:45:00|6460.3|6458.5|6459.4|6457.6|6460.6|6458.5|6456|6453.6|424
1593597000000|2020-07-01 09:50:00|6459.5|6457.7|6460|6458.2|6461.1|6458.3|6457.6|6455.3|400
1593597300000|2020-07-01 09:55:00|6460.1|6458.3|6454.2|6451.2|6460.7|6458.3|6453.6|6451.2|532
1593597600000|2020-07-01 10:00:00|6454.5|6451.5|6456.6|6453.6|6456.7|6454.4|6452.7|6450.3|440
1593597900000|2020-07-01 10:05:00|6456.7|6453.7|6460.3|6458.5|6460.8|6458.6|6455.7|6453.3|342
1593598200000|2020-07-01 10:10:00|6461.3|6458.3|6463|6461.2|6463.6|6461.2|6460.6|6458.3|344
1593598500000|2020-07-01 10:15:00|6462.9|6461.1|6465.3|6462.3|6465.4|6463.1|6462.1|6459.9|409
1593598800000|2020-07-01 10:20:00|6465.2|6462.2|6464.6|6461.6|6465.3|6463|6462.9|6460.4|390
1593599100000|2020-07-01 10:25:00|6464.5|6461.5|6464.1|6461.1|6465.3|6462.9|6463.3|6460.9|365
1593599400000|2020-07-01 10:30:00|6464.2|6461.2|6465.9|6464.1|6466.7|6464.3|6463.5|6461.2|343
1593599700000|2020-07-01 10:35:00|6465.8|6464|6459.2|6456.2|6466.4|6464.1|6457.7|6455.2|436
1593600000000|2020-07-01 10:40:00|6458.7|6456.9|6456.8|6455|6460.4|6458|6456.5|6454.2|408
1593600300000|2020-07-01 10:45:00|6456.9|6455.1|6454.5|6451.5|6457.6|6455.2|6453.6|6451.3|412
1593600600000|2020-07-01 10:50:00|6454|6452.2|6452|6449|6456|6453.8|6450.9|6448.3|508
1593600900000|2020-07-01 10:55:00|6452.1|6449.1|6456.1|6453.1|6456.6|6454.1|6451.9|6449|372
1593601200000|2020-07-01 11:00:00|6456.3|6453.3|6450.4|6447.4|6456.3|6453.6|6449.8|6447.4|382
1593601500000|2020-07-01 11:05:00|6449.9|6448.1|6453.1|6450.1|6453.1|6450.4|6446.5|6444|535
1593601800000|2020-07-01 11:10:00|6452.5|6450.7|6450.4|6447.4|6453|6451|6448.3|6445.7|393
1593602100000|2020-07-01 11:15:00|6450.3|6447.3|6451|6449.2|6454.2|6451.6|6450.3|6447.3|338
1593602400000|2020-07-01 11:20:00|6451.8|6448.8|6451.3|6449.5|6452.5|6450|6449|6446.7|402
1593602700000|2020-07-01 11:25:00|6451.4|6449.6|6449.7|6446.7|6452.6|6450|6449.1|6446.7|471
1593603000000|2020-07-01 11:30:00|6449.1|6447.3|6446.6|6443.6|6454|6451.4|6444|6441.7|505
1593603300000|2020-07-01 11:35:00|6447.1|6444.1|6450.4|6447.4|6450.5|6447.6|6445|6442.8|460
1593603600000|2020-07-01 11:40:00|6450.3|6447.3|6450|6447|6452.2|6449.8|6448.4|6445.9|372
1593603900000|2020-07-01 11:45:00|6449.4|6447.6|6450.3|6447.3|6451.4|6448.7|6448.2|6445.5|382
1593604200000|2020-07-01 11:50:00|6449.7|6447.9|6455.1|6453.3|6457.1|6455.1|6449.4|6447.2|478
1593604500000|2020-07-01 11:55:00|6455.7|6452.7|6455.1|6453.3|6458.4|6455.9|6454.3|6451.8|433
1593604800000|2020-07-01 12:00:00|6455.2|6453.4|6456.4|6453.4|6457.7|6455.2|6454.2|6451.8|331
1593605100000|2020-07-01 12:05:00|6456.3|6453.3|6454.3|6451.3|6456.4|6454|6452.6|6450.3|351
1593605400000|2020-07-01 12:10:00|6454.2|6451.2|6453.4|6449.4|6454.4|6451.7|6451.7|6448.6|315
1593605700000|2020-07-01 12:15:00|6453.5|6449.5|6452.4|6449.4|6455.4|6452.4|6449.6|6447.2|413
1593606000000|2020-07-01 12:20:00|6452.3|6449.3|6458.2|6455.2|6458.4|6455.9|6451.7|6448.7|400
1593606300000|2020-07-01 12:25:00|6457.7|6455.9|6457.4|6454.4|6458.3|6455.9|6455.2|6452.7|294
1593606600000|2020-07-01 12:30:00|6457.3|6454.3|6457.8|6454.8|6459.9|6457.5|6455.9|6453.6|331
1593606900000|2020-07-01 12:35:00|6458|6455|6462.4|6460.6|6463|6460.6|6457.8|6454.8|412
1593607200000|2020-07-01 12:40:00|6463|6460|6461.5|6458.5|6463.3|6460.5|6459.9|6457.5|371
1593607500000|2020-07-01 12:45:00|6461.4|6458.4|6464.1|6461.1|6466.3|6463.3|6460.6|6458.3|383
1593607800000|2020-07-01 12:50:00|6464|6461|6465.6|6462.6|6467.6|6465.1|6463.3|6460.9|357
1593608100000|2020-07-01 12:55:00|6465.7|6462.7|6467.6|6465.8|6468.7|6466|6465.2|6462.7|336
1593608400000|2020-07-01 13:00:00|6468.2|6465.2|6468.4|6465.4|6469.7|6467.8|6465.9|6463.6|438
1593608700000|2020-07-01 13:05:00|6468.3|6465.3|6467.2|6464.2|6469.6|6467|6466.3|6463.4|450
1593609000000|2020-07-01 13:10:00|6467.3|6464.3|6469.1|6467.3|6470.5|6468|6466.6|6464|267
1593609300000|2020-07-01 13:15:00|6469|6467.2|6467.7|6464.7|6470.3|6467.8|6466.5|6464.1|309
1593609600000|2020-07-01 13:20:00|6467.8|6464.8|6467.6|6464.6|6469.5|6466.9|6466.4|6463.4|323
1593609900000|2020-07-01 13:25:00|6467.5|6464.5|6469.2|6467.4|6470|6467.6|6467.1|6464.5|241
1593610200000|2020-07-01 13:30:00|6469.1|6467.3|6472.4|6469.4|6473.2|6470.3|6468.2|6465.3|478
1593610500000|2020-07-01 13:35:00|6472.3|6469.3|6473.5|6470.5|6478.6|6475.9|6472.3|6469.3|542
1593610800000|2020-07-01 13:40:00|6473.6|6470.6|6475.5|6472.5|6477.5|6475.1|6472.9|6470.5|478
1593611100000|2020-07-01 13:45:00|6475.3|6472.3|6474.8|6471.8|6476.1|6473.4|6470.6|6468.2|442
1593611400000|2020-07-01 13:50:00|6474.9|6471.9|6469.3|6467.5|6475.3|6472.9|6469|6466.6|505
1593611700000|2020-07-01 13:55:00|6469.4|6467.6|6475.1|6472.1|6475.7|6472.7|6469.2|6466.6|447
1593612000000|2020-07-01 14:00:00|6475.2|6472.2|6479.9|6476.9|6484.6|6481.6|6473.7|6470.7|635
1593612300000|2020-07-01 14:05:00|6480.1|6477.1|6483.6|6480.6|6484.8|6482.5|6477.5|6474.5|552
1593612600000|2020-07-01 14:10:00|6483.4|6480.4|6484.6|6481.6|6485.6|6483.2|6482.2|6479.7|458
1593612900000|2020-07-01 14:15:00|6484.7|6481.7|6481.6|6478.6|6486.3|6483.9|6480.7|6478.2|467
1593613200000|2020-07-01 14:20:00|6481.7|6478.7|6483.5|6480.5|6486.2|6483.9|6481.5|6478.6|523
1593613500000|2020-07-01 14:25:00|6483.4|6480.4|6488.7|6485.7|6489|6486|6483.3|6480.4|420
1593613800000|2020-07-01 14:30:00|6488.6|6485.6|6487.4|6484.4|6491.1|6488.9|6487.2|6484.2|419
1593614100000|2020-07-01 14:35:00|6487.5|6484.5|6484.8|6483|6487.6|6484.8|6482.1|6479.4|480
1593614400000|2020-07-01 14:40:00|6485.2|6483.4|6481.4|6478.4|6487.5|6484.8|6480.5|6478.1|520
1593614700000|2020-07-01 14:45:00|6481.5|6478.5|6479.5|6477.7|6483.2|6481|6478.6|6476.3|420
1593615000000|2020-07-01 14:50:00|6479.6|6477.8|6476.6|6474.8|6481.5|6479.1|6476.4|6474.1|392
1593615300000|2020-07-01 14:55:00|6476.7|6474.9|6475.9|6472.9|6476.7|6474.9|6472.4|6470.2|645
1593615600000|2020-07-01 15:00:00|6476.1|6473.1|6481.1|6478.1|6481.6|6478.6|6475.1|6472.2|575
1593615900000|2020-07-01 15:05:00|6481.2|6478.2|6478.7|6476.9|6483.4|6480.4|6478.1|6476.2|352
1593616200000|2020-07-01 15:10:00|6478.8|6477|6478.4|6475.4|6479.4|6477|6469.9|6467.6|607
1593616500000|2020-07-01 15:15:00|6478.5|6475.5|6472.5|6470.7|6480|6477.3|6470.1|6467.8|540
1593616800000|2020-07-01 15:20:00|6472.6|6470.8|6470.5|6468.7|6473.6|6471.1|6469.3|6467|468
1593617100000|2020-07-01 15:25:00|6470.6|6468.8|6472.1|6470.3|6474.5|6472.1|6469|6466.3|456
1593617400000|2020-07-01 15:30:00|6472.3|6470.5|6474|6471|6476|6473.4|6472.2|6469.7|447
1593617700000|2020-07-01 15:35:00|6473.5|6470.5|6471.9|6468.9|6473.6|6471.5|6470.3|6467.8|551
1593618000000|2020-07-01 15:40:00|6471.4|6469.6|6472.5|6469.5|6473.6|6470.9|6470.6|6467.7|438
1593618300000|2020-07-01 15:45:00|6472.6|6469.6|6475.7|6472.7|6476.8|6474.5|6470.9|6468.1|414
1593618600000|2020-07-01 15:50:00|6475.5|6472.5|6474.6|6471.6|6476.1|6473.3|6472.9|6470.5|417
1593618900000|2020-07-01 15:55:00|6474.1|6472.3|6474.5|6471.5|6476.5|6473.9|6473.2|6471|432
1593619200000|2020-07-01 16:00:00|6474.6|6471.6|6474|6471|6474.7|6471.7|6472.1|6470|272
1593619500000|2020-07-01 16:05:00|6473.2|6471.4|6474.5|6471.5|6474.9|6472.6|6472.8|6470.4|353
1593619800000|2020-07-01 16:10:00|6473.7|6471.9|6476|6474.2|6476.6|6474.2|6473.1|6471|425
1593620100000|2020-07-01 16:15:00|6476.2|6474.4|6478.4|6475.4|6478.4|6475.8|6474.7|6472.3|364
1593620400000|2020-07-01 16:20:00|6478.3|6475.3|6480|6478.2|6480.6|6478.2|6476.9|6474.5|284
1593620700000|2020-07-01 16:25:00|6480.6|6477.6|6481.5|6479.7|6482.1|6479.8|6479.7|6477.4|399
1593621000000|2020-07-01 16:30:00|6481.6|6479.8|6479.7|6477.9|6482.8|6480.4|6479.3|6477|436
1593621300000|2020-07-01 16:35:00|6480|6478.2|6483.1|6481.3|6483.7|6481.4|6478.9|6476.6|316
1593621600000|2020-07-01 16:40:00|6483.6|6480.6|6481.5|6478.5|6483.7|6480.9|6480.2|6477.8|154
1593621900000|2020-07-01 16:45:00|6481.6|6478.6|6478.7|6475.7|6481.6|6479.1|6473.5|6470.5|615
1593622200000|2020-07-01 16:50:00|6478.3|6476.5|6477.8|6474.8|6481.1|6478.8|6476.5|6474.2|495
1593622500000|2020-07-01 16:55:00|6477.7|6474.7|6479.8|6478|6480.5|6478.1|6476.8|6474.5|306
1593622800000|2020-07-01 17:00:00|6479.9|6478.1|6478.5|6476.7|6480.5|6478.2|6477.9|6475.3|208
1593623100000|2020-07-01 17:05:00|6478.7|6475.7|6475.6|6472.6|6479.8|6477.6|6475.5|6472.5|361
1593623400000|2020-07-01 17:10:00|6475.5|6472.5|6474.5|6471.5|6476.2|6473.9|6473.7|6471|328
1593623700000|2020-07-01 17:15:00|6474.6|6471.6|6473.6|6470.6|6474.8|6472.5|6472.9|6470.5|241
1593624000000|2020-07-01 17:20:00|6473.5|6470.5|6474.2|6472.4|6474.7|6472.5|6472.1|6469.6|151
1593624300000|2020-07-01 17:25:00|6474.3|6472.5|6471.2|6469.4|6474.8|6472.5|6471|6468.8|226
1593624600000|2020-07-01 17:30:00|6471.3|6469.5|6472.3|6470.5|6473.7|6471.5|6471.2|6469.4|219
1593624900000|2020-07-01 17:35:00|6472.2|6470.4|6475.7|6472.7|6475.8|6473.5|6472.2|6470|246
1593625200000|2020-07-01 17:40:00|6475.8|6472.8|6471.5|6469.7|6475.8|6473.4|6471.2|6468.7|331
1593625500000|2020-07-01 17:45:00|6471.4|6469.6|6473.9|6470.9|6474.8|6472.4|6471.4|6469.5|403
1593625800000|2020-07-01 17:50:00|6473.8|6470.8|6471.7|6468.7|6473.9|6471.6|6471|6468.4|321
1593626100000|2020-07-01 17:55:00|6471.6|6468.6|6475.2|6472.1|6476.6|6472.6|6471.2|6468.6|202
1593626400000|2020-07-01 18:00:00|6475.1|6471.9|6474.4|6471.4|6477.1|6473.4|6472.4|6469.4|458
1593626700000|2020-07-01 18:05:00|6474.7|6471.7|6474.6|6471.6|6476.2|6473.7|6471.4|6468.9|517
1593627000000|2020-07-01 18:10:00|6474.7|6471.7|6476.4|6474.6|6477.9|6475.4|6474.2|6471.5|363
1593627300000|2020-07-01 18:15:00|6476.3|6474.5|6474.7|6471.7|6476.9|6474.6|6472.6|6469.7|253
1593627600000|2020-07-01 18:20:00|6474.6|6471.6|6473.5|6470.5|6474.9|6472.5|6472|6469.4|440
1593627900000|2020-07-01 18:25:00|6473.4|6470.4|6472.8|6471|6474.4|6472|6471.9|6469.5|445
1593628200000|2020-07-01 18:30:00|6472.6|6470.8|6474.4|6471.4|6475.1|6472.6|6472.6|6470.1|306
1593628500000|2020-07-01 18:35:00|6474.5|6471.5|6471.2|6469.4|6475|6472.5|6471.2|6469.2|283
1593628800000|2020-07-01 18:40:00|6471.3|6469.5|6472.6|6469.6|6473.3|6471|6470.2|6468.1|320
1593629100000|2020-07-01 18:45:00|6472.3|6470.5|6472.6|6470.8|6473.6|6470.8|6471|6468.8|276
1593629400000|2020-07-01 18:50:00|6472.5|6470.7|6472.9|6469.9|6473.7|6471.3|6471.8|6469.5|167
1593629700000|2020-07-01 18:55:00|6473|6470|6474.9|6471.9|6476|6473|6472.2|6469.8|277
1593630000000|2020-07-01 19:00:00|6474.8|6471.8|6478.2|6475.2|6478.5|6475.5|6474.1|6471.3|290
1593630300000|2020-07-01 19:05:00|6478.3|6475.3|6479.1|6476.1|6479.2|6476.3|6477.3|6474.6|232
1593630600000|2020-07-01 19:10:00|6479.2|6476.2|6479.6|6476.6|6479.7|6476.8|6476.9|6473.9|205
1593630900000|2020-07-01 19:15:00|6479.5|6476.5|6477.6|6474.6|6479.7|6477.2|6476.9|6474.5|153
1593631200000|2020-07-01 19:20:00|6477.7|6474.7|6478.8|6475.8|6479|6476.3|6477.2|6474.2|132
1593631500000|2020-07-01 19:25:00|6478.7|6475.7|6478.6|6475.6|6479.3|6476.3|6478.5|6475.5|143
1593631800000|2020-07-01 19:30:00|6478.4|6475.4|6480.9|6477.9|6481.4|6479|6478.4|6475.4|216
1593632100000|2020-07-01 19:35:00|6480.8|6477.8|6480.9|6477.9|6481.4|6479|6479.3|6476.9|180
1593632400000|2020-07-01 19:40:00|6480.8|6477.8|6482.9|6479.9|6483.2|6480.2|6480.6|6477.8|189
1593632700000|2020-07-01 19:45:00|6483|6480|6483.9|6480.9|6484|6481.5|6481.9|6478.9|145
1593633000000|2020-07-01 19:50:00|6483.8|6480.8|6481.4|6479.6|6484.1|6481.7|6481.3|6479|240
1593633300000|2020-07-01 19:55:00|6481.3|6479.5|6479.4|6477.6|6482.4|6479.7|6479.3|6477.5|206
1593633600000|2020-07-01 20:00:00|6479.9|6476.9|6481|6478|6481|6478|6478.3|6475.6|183
1593633900000|2020-07-01 20:05:00|6480.9|6477.9|6481|6478|6481.1|6478.7|6479.6|6477.5|78
1593634200000|2020-07-01 20:10:00|6480.9|6477.9|6480.7|6477.7|6481|6478.6|6479.4|6477.2|90
1593634500000|2020-07-01 20:15:00|6480.6|6477.6|6480.1|6478.3|6480.9|6478.5|6480.1|6477.6|29
1593634800000|2020-07-01 20:20:00|6480|6478.2|6480.8|6477.8|6480.9|6478.5|6479.3|6476.9|96
1593635100000|2020-07-01 20:25:00|6480.9|6477.9|6480.4|6477.4|6480.9|6478.6|6479.8|6477.4|81
1593635400000|2020-07-01 20:30:00|6479.8|6478|6480.4|6477.4|6480.8|6478.5|6479.4|6476.8|101
1593635700000|2020-07-01 20:35:00|6480.3|6477.3|6480.6|6477.6|6480.8|6478.6|6479.3|6476.9|97
1593636000000|2020-07-01 20:40:00|6480.7|6477.7|6480|6478.2|6480.9|6478.5|6479.4|6477.2|131
1593636300000|2020-07-01 20:45:00|6480.6|6477.6|6481|6478|6481.1|6478.1|6479.8|6477|117
1593636600000|2020-07-01 20:50:00|6480.9|6477.9|6480.3|6477.3|6481.1|6478.1|6479.6|6476.6|129
1593636900000|2020-07-01 20:55:00|6480.2|6477.2|6478.8|6475.8|6481.1|6478.1|6478.2|6475.2|186
1593637200000|2020-07-01 21:00:00|6477.9|6474.8|6480.8|6476.8|6481|6477|6471|6467|63
1593637500000|2020-07-01 21:05:00|6481.3|6477.3|6478.5|6474.5|6482|6478|6478.5|6474.5|82
1593637800000|2020-07-01 21:10:00|6481.5|6477.5|6480.3|6476.3|6482.4|6478.4|6479.2|6475.2|117
1593638100000|2020-07-01 21:15:00|6480.1|6476.1|6490.7|6486.7|6491.5|6487.5|6480.1|6476.1|301
1593638400000|2020-07-01 21:20:00|6491.2|6487.2|6490.1|6486.1|6495.5|6492.1|6485.1|6481.1|348
1593638700000|2020-07-01 21:25:00|6490|6486|6484.7|6480.7|6493.6|6490|6482.8|6478.8|285
1593639000000|2020-07-01 21:30:00|6484.9|6480.9|6487.5|6483.5|6488.2|6484.2|6481.6|6477.6|242
1593639300000|2020-07-01 21:35:00|6487.4|6483.4|6489.3|6485.3|6493.3|6489.3|6486.2|6482.8|305
1593639600000|2020-07-01 21:40:00|6488.6|6485.1|6489.8|6485.8|6489.9|6485.9|6487.7|6484.7|115
1593639900000|2020-07-01 21:45:00|6489.9|6485.9|6489.7|6485.7|6490.7|6486.9|6489.4|6485.6|146
1593640200000|2020-07-01 21:50:00|6489.5|6485.9|6487.6|6484|6489.9|6486.1|6485.7|6481.7|196
1593640500000|2020-07-01 21:55:00|6485.6|6484.3|6485.5|6481.5|6486.8|6484.3|6482.7|6478.7|256
1593640800000|2020-07-01 22:00:00|6485.6|6481.6|6484.5|6481.5|6485.7|6482.2|6484.1|6481.1|378
1593641100000|2020-07-01 22:05:00|6484.4|6481.4|6482.9|6479.9|6484.6|6481.6|6482.8|6479.8|129
1593641400000|2020-07-01 22:10:00|6483|6480|6483.8|6480.8|6483.9|6480.9|6482.7|6479.7|131
1593641700000|2020-07-01 22:15:00|6483.9|6480.9|6485.3|6482.3|6485.4|6482.4|6482.9|6479.9|157
1593642000000|2020-07-01 22:20:00|6484.8|6483|6483.9|6480.9|6485.3|6483.1|6483.6|6480.6|133
1593642300000|2020-07-01 22:25:00|6484|6481|6482.8|6479.8|6484.4|6481.4|6482.6|6479.6|155
1593642600000|2020-07-01 22:30:00|6482.9|6479.9|6480.9|6477.9|6483.2|6480.2|6480.8|6477.8|158
1593642900000|2020-07-01 22:35:00|6481|6478|6481.8|6478.8|6481.9|6478.9|6480.7|6477.7|128
1593643200000|2020-07-01 22:40:00|6481.7|6478.7|6483|6480|6483.4|6480.4|6481.7|6478.7|78
1593643500000|2020-07-01 22:45:00|6483.1|6480.1|6481.1|6478.1|6483.1|6480.1|6480.9|6477.9|95
1593643800000|2020-07-01 22:50:00|6481|6478|6481.5|6478.5|6481.6|6478.6|6480.8|6477.8|98
1593644100000|2020-07-01 22:55:00|6481.6|6478.6|6482.8|6479.8|6483|6480|6481.4|6478.4|97
1593644400000|2020-07-01 23:00:00|6482.9|6479.9|6484|6481|6485|6482|6481.9|6478.9|179
1593644700000|2020-07-01 23:05:00|6483.9|6480.9|6486.1|6483.1|6486.4|6483.4|6483.7|6480.7|169
1593645000000|2020-07-01 23:10:00|6486.2|6483.2|6484|6481|6486.8|6483.8|6484|6481|148
1593645300000|2020-07-01 23:15:00|6484.1|6481.1|6487|6484|6487.1|6484.1|6483.3|6480.3|182
1593645600000|2020-07-01 23:20:00|6487.1|6484.1|6488|6485|6488.9|6486.1|6486.3|6483.3|136
1593645900000|2020-07-01 23:25:00|6488.1|6485.1|6484.6|6481.6|6488.2|6485.2|6484.6|6481.6|176
1593646200000|2020-07-01 23:30:00|6484.7|6481.7|6483.7|6480.7|6485|6482|6483.2|6480.4|185
1593646500000|2020-07-01 23:35:00|6483.8|6480.8|6483.8|6480.8|6484.2|6481.2|6482.9|6480.5|114
1593646800000|2020-07-01 23:40:00|6483.9|6480.9|6485|6482|6485.1|6482.1|6483.8|6480.8|121
1593647100000|2020-07-01 23:45:00|6485.1|6482.1|6485|6482|6485.5|6482.5|6483.9|6481.5|195
1593647400000|2020-07-01 23:50:00|6485.1|6482.1|6483.1|6480.1|6485.8|6482.8|6481.1|6478.1|242
1593647700000|2020-07-01 23:55:00|6483|6480|6480|6477|6483.1|6480.1|6479.2|6476.2|238
1593648000000|2020-07-02 00:00:00|6479.8|6476.8|6479.6|6476.6|6482.5|6479.5|6478.9|6476|366
1593648300000|2020-07-02 00:05:00|6479.5|6476.5|6482.9|6479.9|6483.5|6480.8|6479.4|6476.4|272
1593648600000|2020-07-02 00:10:00|6482.7|6480.9|6481.4|6479.6|6483.6|6481.2|6481.3|6479.3|235
1593648900000|2020-07-02 00:15:00|6481.3|6479.5|6480.8|6477.8|6482|6479.6|6479.2|6476.9|186
1593649200000|2020-07-02 00:20:00|6481|6478|6481.8|6478.8|6482.6|6479.9|6479.3|6476.9|211
1593649500000|2020-07-02 00:25:00|6481.9|6478.9|6477.8|6474.8|6482.5|6479.6|6476.6|6473.6|228
1593649800000|2020-07-02 00:30:00|6477.7|6474.7|6480|6477|6480.3|6477.4|6477.1|6474.1|164
1593650100000|2020-07-02 00:35:00|6479.3|6477.5|6480.2|6477.2|6480.3|6477.9|6478.6|6476.1|193
1593650400000|2020-07-02 00:40:00|6480.3|6477.3|6480.3|6477.3|6481.2|6479.1|6478.4|6476.6|268
1593650700000|2020-07-02 00:45:00|6480.2|6477.2|6483.7|6480.7|6484.1|6481.1|6479.2|6476.7|220
1593651000000|2020-07-02 00:50:00|6483.8|6480.8|6483|6480|6484.4|6481.4|6482|6479|209
1593651300000|2020-07-02 00:55:00|6483.1|6480.1|6482.5|6479.5|6484|6481|6480.4|6477.5|229
1593651600000|2020-07-02 01:00:00|6482.3|6479.3|6483.4|6480.4|6483.4|6481.1|6480.8|6477.8|268
1593651900000|2020-07-02 01:05:00|6483.3|6480.3|6484.1|6481.1|6484.5|6481.5|6483.3|6480.3|166
1593652200000|2020-07-02 01:10:00|6484|6481|6483.3|6480.3|6484.6|6481.6|6481.9|6479.2|220
1593652500000|2020-07-02 01:15:00|6483.4|6480.4|6485.5|6482.5|6487.2|6484.5|6482.3|6479.3|320
1593652800000|2020-07-02 01:20:00|6485.6|6482.6|6491.1|6488.1|6491.4|6488.4|6485.5|6482.5|394
1593653100000|2020-07-02 01:25:00|6491.2|6488.2|6489.2|6486.2|6492.2|6489.2|6489.1|6486.1|218
1593653400000|2020-07-02 01:30:00|6489.6|6486.6|6490.9|6487.9|6491.2|6488.3|6488.3|6485.3|261
1593653700000|2020-07-02 01:35:00|6491.1|6488.1|6490.8|6487.8|6491.4|6488.4|6488.4|6485.9|320
1593654000000|2020-07-02 01:40:00|6490.9|6487.9|6491.8|6488.8|6492.2|6489.5|6489.3|6486.3|382
1593654300000|2020-07-02 01:45:00|6492|6489|6493|6490|6493|6490.1|6490.4|6488|209
1593654600000|2020-07-02 01:50:00|6492.9|6489.9|6487.6|6484.6|6493|6490.6|6487.2|6484.4|297
1593654900000|2020-07-02 01:55:00|6487.7|6484.7|6483.1|6480.1|6488.1|6485.5|6482.5|6480.1|331
1593655200000|2020-07-02 02:00:00|6483|6480|6486.4|6483.4|6486.9|6483.9|6481.8|6479.1|355
1593655500000|2020-07-02 02:05:00|6486.2|6483.2|6486.3|6483.3|6488.5|6486.1|6485.5|6483.1|205
1593655800000|2020-07-02 02:10:00|6486.4|6483.4|6490|6488.2|6490.7|6488.4|6485.1|6482.9|221
1593656100000|2020-07-02 02:15:00|6489.9|6488.1|6489.5|6487.7|6490.1|6488.3|6488.4|6486|200
1593656400000|2020-07-02 02:20:00|6489.4|6487.6|6489.6|6487.8|6491.4|6488.9|6488.3|6485.9|183
1593656700000|2020-07-02 02:25:00|6489.7|6487.9|6490.3|6487.3|6490.9|6488.5|6488.7|6486.3|220
1593657000000|2020-07-02 02:30:00|6490|6487|6493.1|6491.3|6494.2|6491.7|6488.6|6486.1|248
1593657300000|2020-07-02 02:35:00|6493.2|6491.4|6492.2|6489.2|6494.2|6491.8|6491.6|6489.1|205
1593657600000|2020-07-02 02:40:00|6492.3|6489.3|6492|6490.2|6493.2|6490.8|6490.7|6488.9|156
1593657900000|2020-07-02 02:45:00|6492.1|6490.3|6492.3|6489.3|6493.3|6490.7|6491|6488.8|134
1593658200000|2020-07-02 02:50:00|6492.2|6489.2|6491.4|6489.6|6492.4|6490|6490.5|6488.1|190
1593658500000|2020-07-02 02:55:00|6491.5|6489.7|6492.2|6489.2|6492.3|6489.8|6490.4|6488|159
1593658800000|2020-07-02 03:00:00|6492.1|6489.1|6490.7|6488.9|6493|6490.1|6490.3|6487.9|150
1593659100000|2020-07-02 03:05:00|6490.6|6488.8|6490.4|6488.6|6492.3|6490|6490.2|6487.8|148
1593659400000|2020-07-02 03:10:00|6490.6|6488.8|6491|6488|6491.8|6489.2|6490|6487.8|164
1593659700000|2020-07-02 03:15:00|6490.9|6487.9|6488.7|6485.7|6491|6488.6|6487.5|6485.1|123
1593660000000|2020-07-02 03:20:00|6488.1|6486.3|6489.2|6486.2|6490.2|6487.2|6488.1|6485.8|119
1593660300000|2020-07-02 03:25:00|6489.1|6486.1|6488|6486.2|6490|6487.6|6487.8|6485.7|144
1593660600000|2020-07-02 03:30:00|6487.9|6486.1|6488.2|6485.2|6488.3|6486.1|6486.3|6483.9|222
1593660900000|2020-07-02 03:35:00|6487.6|6485.8|6488.7|6485.7|6489.2|6486.7|6487.6|6485.2|168
1593661200000|2020-07-02 03:40:00|6488.6|6485.6|6488.1|6485.1|6488.6|6485.9|6485.9|6483.8|241
1593661500000|2020-07-02 03:45:00|6488|6485|6490.2|6487.2|6490.3|6487.8|6487.9|6484.9|258
1593661800000|2020-07-02 03:50:00|6490.3|6487.3|6488.7|6486.9|6490.4|6488|6488.2|6486.4|150
1593662100000|2020-07-02 03:55:00|6488.6|6486.8|6491.1|6488.1|6491.6|6489|6488.5|6486.7|149
1593662400000|2020-07-02 04:00:00|6490.5|6488.7|6490.5|6488.7|6491.4|6488.9|6489.7|6487.2|107
1593662700000|2020-07-02 04:05:00|6490.6|6488.8|6491.2|6488.2|6492.1|6489.7|6490.3|6488|187
1593663000000|2020-07-02 04:10:00|6491.3|6488.3|6494.2|6491.2|6494.2|6491.6|6491.2|6488.2|168
1593663300000|2020-07-02 04:15:00|6494.1|6491.1|6495.2|6492.2|6495.3|6492.3|6492.5|6490.2|148
1593663600000|2020-07-02 04:20:00|6495.1|6492.1|6494.3|6491.3|6495.2|6492.2|6493.5|6490.7|118
1593663900000|2020-07-02 04:25:00|6494.4|6491.4|6495.2|6492.2|6495.2|6492.2|6492.8|6490.3|133
1593664200000|2020-07-02 04:30:00|6495.1|6492.1|6495.5|6493.7|6496.3|6494|6494.7|6492.1|173
1593664500000|2020-07-02 04:35:00|6495.4|6493.6|6495.5|6493.7|6496.1|6493.9|6495.3|6493.1|100
1593664800000|2020-07-02 04:40:00|6495.4|6493.6|6496.7|6494.9|6497.8|6495.5|6495.4|6493.6|133
1593665100000|2020-07-02 04:45:00|6496.8|6495|6497.1|6494.1|6497.4|6495|6495.5|6493.2|132
1593665400000|2020-07-02 04:50:00|6497|6494|6497|6494|6497.3|6494.7|6496.2|6493.6|172
1593665700000|2020-07-02 04:55:00|6497.1|6494.1|6496.4|6494.6|6497.4|6494.9|6495.5|6493|132
1593666000000|2020-07-02 05:00:00|6495.8|6494|6495.6|6493.8|6497.4|6495.1|6494.3|6492.5|173
1593666300000|2020-07-02 05:05:00|6495.5|6493.7|6494.4|6492.6|6496.5|6494|6494.2|6492|136
1593666600000|2020-07-02 05:10:00|6494.5|6492.7|6496.3|6493.3|6496.3|6493.9|6494.3|6492.5|119
1593666900000|2020-07-02 05:15:00|6496.1|6493.1|6495.3|6492.3|6496.1|6493.6|6494.3|6491.9|156
1593667200000|2020-07-02 05:20:00|6495.2|6492.2|6495.3|6492.3|6495.4|6492.9|6494.4|6492|127
1593667500000|2020-07-02 05:25:00|6495.2|6492.2|6495.7|6493.9|6496.1|6493.9|6494.3|6492|142
1593667800000|2020-07-02 05:30:00|6495.6|6493.8|6497.7|6494.7|6497.8|6494.9|6494.9|6493|220
1593668100000|2020-07-02 05:35:00|6497.8|6494.8|6497.2|6494.2|6498|6495.5|6496.1|6493.7|178
1593668400000|2020-07-02 05:40:00|6497.3|6494.3|6500.1|6497.1|6500.1|6497.7|6496.5|6494.1|183
1593668700000|2020-07-02 05:45:00|6500|6497|6500.2|6497.2|6500.5|6498.5|6499|6496.8|167
1593669000000|2020-07-02 05:50:00|6500.3|6497.3|6500.2|6497.2|6500.7|6498.6|6498.6|6496.7|146
1593669300000|2020-07-02 05:55:00|6500.3|6497.3|6499.3|6496.3|6500.3|6497.9|6498.1|6495.8|165
1593669600000|2020-07-02 06:00:00|6499|6496|6499.6|6497.8|6500.4|6498.1|6498|6495.9|328
1593669900000|2020-07-02 06:05:00|6499.4|6497.6|6507|6504|6508.6|6506.5|6499.3|6497.5|434
1593670200000|2020-07-02 06:10:00|6507.1|6504.1|6505.1|6502.1|6507.2|6504.2|6503.3|6500.5|261
1593670500000|2020-07-02 06:15:00|6505.2|6502.2|6503|6500|6505.4|6502.6|6501.5|6499|219
1593670800000|2020-07-02 06:20:00|6503.1|6500.1|6505.5|6502.5|6505.8|6503.2|6501.6|6499.2|323
1593671100000|2020-07-02 06:25:00|6505.3|6502.3|6504.8|6503|6505.6|6503|6504.4|6501.4|164
1593671400000|2020-07-02 06:30:00|6505.5|6502.5|6505.4|6502.4|6506.2|6503.9|6504.5|6502.1|186
1593671700000|2020-07-02 06:35:00|6505.6|6502.6|6505.3|6503.5|6507.5|6505|6504.2|6502.1|292
1593672000000|2020-07-02 06:40:00|6505.2|6503.4|6505.8|6502.8|6506.9|6504.2|6504|6502.2|253
1593672300000|2020-07-02 06:45:00|6506|6503|6504.5|6501.5|6506.8|6504.5|6503.2|6501|313
1593672600000|2020-07-02 06:50:00|6504.4|6502.6|6505.7|6502.7|6505.7|6503.2|6503.1|6500.6|135
1593672900000|2020-07-02 06:55:00|6505.8|6502.8|6501.2|6499.4|6505.8|6503.2|6501.2|6499.2|295
1593673200000|2020-07-02 07:00:00|6501.3|6499.5|6504.3|6501.3|6505.1|6502.7|6500.8|6498.3|496
1593673500000|2020-07-02 07:05:00|6504.4|6501.4|6504.1|6501.1|6504.4|6502.1|6500.4|6498.2|525
1593673800000|2020-07-02 07:10:00|6503.8|6500.8|6499.6|6496.6|6504.9|6502.3|6498.6|6496.1|471
1593674100000|2020-07-02 07:15:00|6499.7|6496.7|6500.6|6498.8|6501.4|6499.3|6498.4|6496|523
1593674400000|2020-07-02 07:20:00|6500.7|6498.9|6500.2|6497.2|6503.3|6501.3|6499|6496.9|426
1593674700000|2020-07-02 07:25:00|6500.3|6497.3|6505.4|6503.6|6506|6503.6|6499.5|6497|443
1593675000000|2020-07-02 07:30:00|6505.2|6503.4|6506.3|6503.3|6507.9|6505.4|6504|6501.6|484
1593675300000|2020-07-02 07:35:00|6506.4|6503.4|6508.4|6506.6|6509.2|6507|6505.5|6503.2|491
1593675600000|2020-07-02 07:40:00|6508.3|6506.5|6506.7|6504.9|6509.3|6506.9|6505|6503.1|442
1593675900000|2020-07-02 07:45:00|6506.8|6505|6509.1|6506.1|6510.3|6507.9|6506.6|6504.7|313
1593676200000|2020-07-02 07:50:00|6509|6506|6508.8|6505.8|6509.4|6506.8|6506.7|6504.3|355
1593676500000|2020-07-02 07:55:00|6508.9|6505.9|6510.6|6508.8|6511.2|6509.2|6508.1|6505.4|426
1593676800000|2020-07-02 08:00:00|6510.5|6508.7|6507.2|6504.2|6512.3|6509.7|6506.8|6504.1|398
1593677100000|2020-07-02 08:05:00|6507.1|6504.1|6508.7|6506.9|6509.3|6506.9|6505.9|6503.6|350
1593677400000|2020-07-02 08:10:00|6509.3|6506.3|6507.2|6504.2|6510|6507.2|6506.5|6504|334
1593677700000|2020-07-02 08:15:00|6507.4|6504.4|6510.2|6507.2|6512.4|6509.8|6507.2|6504.3|434
1593678000000|2020-07-02 08:20:00|6510.3|6507.3|6511.3|6508.3|6511.3|6509.1|6508.6|6506.3|337
1593678300000|2020-07-02 08:25:00|6511.4|6508.4|6510.4|6508.6|6512.9|6510.6|6509.5|6507.1|362
1593678600000|2020-07-02 08:30:00|6510.5|6508.7|6514.4|6511.4|6514.5|6512.1|6510.4|6508.1|328
1593678900000|2020-07-02 08:35:00|6514.1|6512.3|6513.2|6511.4|6516.3|6513.8|6513.1|6511.1|377
1593679200000|2020-07-02 08:40:00|6513.1|6511.3|6513.3|6511.5|6514.2|6511.9|6510.6|6508.4|299
1593679500000|2020-07-02 08:45:00|6513.4|6511.6|6517.6|6515.8|6518.2|6516.1|6512.9|6510.6|379
1593679800000|2020-07-02 08:50:00|6517.5|6515.7|6517.8|6516|6519.6|6517.8|6516.9|6514.9|361
1593680100000|2020-07-02 08:55:00|6517.7|6515.9|6518.7|6515.7|6520.5|6518.3|6517.7|6515.6|340
1593680400000|2020-07-02 09:00:00|6518.6|6515.6|6520|6517|6520|6517.7|6517.6|6515.2|265
1593680700000|2020-07-02 09:05:00|6519.6|6516.6|6516.6|6514.8|6519.8|6517.5|6515.9|6513.7|355
1593681000000|2020-07-02 09:10:00|6516.5|6514.7|6519.9|6516.9|6520.4|6518|6515.6|6513.1|287
1593681300000|2020-07-02 09:15:00|6519.8|6516.8|6518.6|6515.6|6521.1|6518.7|6517.7|6515.3|326
1593681600000|2020-07-02 09:20:00|6518.5|6515.5|6519.1|6517.3|6520.2|6518|6517.7|6515.3|212
1593681900000|2020-07-02 09:25:00|6519.2|6517.4|6518.9|6515.9|6520|6517.7|6517.1|6514.9|257
1593682200000|2020-07-02 09:30:00|6518.3|6516.5|6515.6|6513.8|6518.8|6516.5|6515|6512.9|289
1593682500000|2020-07-02 09:35:00|6515.5|6513.7|6517.2|6514.2|6517.3|6514.9|6514.4|6512.4|242
1593682800000|2020-07-02 09:40:00|6517.3|6514.3|6515.7|6513.9|6517.7|6515.4|6514.5|6512.7|202
1593683100000|2020-07-02 09:45:00|6515.6|6513.8|6514.7|6512.9|6516.9|6514.5|6514.6|6512.4|193
1593683400000|2020-07-02 09:50:00|6514.8|6513|6514.3|6512.5|6516|6513.8|6514.2|6511.9|233
1593683700000|2020-07-02 09:55:00|6514.4|6512.6|6519.5|6516.5|6519.5|6517.1|6514.1|6511.9|252
1593684000000|2020-07-02 10:00:00|6519.4|6516.4|6517.9|6514.9|6519.5|6517.1|6517.3|6514.9|251
1593684300000|2020-07-02 10:05:00|6517.4|6515.6|6512.6|6510.8|6517.4|6515.6|6511.9|6510|351
1593684600000|2020-07-02 10:10:00|6512.7|6510.9|6513.3|6510.3|6513.8|6511.8|6511.5|6509.3|383
1593684900000|2020-07-02 10:15:00|6512.7|6510.9|6507.7|6505.9|6514|6511.7|6507.5|6504.9|267
1593685200000|2020-07-02 10:20:00|6507.8|6506|6510.6|6508.8|6511.6|6509.2|6507.7|6505.4|211
1593685500000|2020-07-02 10:25:00|6510.5|6508.7|6511.5|6509.7|6512.4|6510|6509.3|6506.7|281
1593685800000|2020-07-02 10:30:00|6511.4|6509.6|6512.7|6509.7|6513.8|6511.6|6510.2|6507.8|304
1593686100000|2020-07-02 10:35:00|6512.8|6509.8|6515.3|6512.3|6515.7|6513.4|6511.8|6509.3|227
1593686400000|2020-07-02 10:40:00|6514.5|6512.7|6514.9|6513.1|6515.5|6513.2|6512.6|6510.1|233
1593686700000|2020-07-02 10:45:00|6515|6513.2|6516.3|6514.5|6517.1|6515|6514.8|6512.5|333
1593687000000|2020-07-02 10:50:00|6516.8|6513.8|6516.9|6515.1|6518.1|6515.8|6514.4|6512.6|316
1593687300000|2020-07-02 10:55:00|6517|6515.2|6515.2|6513.4|6517.6|6515.5|6515.2|6512.8|246
1593687600000|2020-07-02 11:00:00|6515.5|6512.5|6516.8|6515|6518|6515.7|6514.6|6512.1|272
1593687900000|2020-07-02 11:05:00|6516.7|6514.9|6518.9|6517.1|6519.4|6517.2|6516.5|6514|304
1593688200000|2020-07-02 11:10:00|6518.7|6516.9|6520.3|6518.5|6521.1|6518.8|6518.6|6516.4|182
1593688500000|2020-07-02 11:15:00|6520.4|6518.6|6521.4|6519.6|6522.4|6520|6520.3|6517.9|190
1593688800000|2020-07-02 11:20:00|6521.5|6519.7|6522.8|6521|6524.2|6522.3|6521.1|6518.8|279
1593689100000|2020-07-02 11:25:00|6522.9|6521.1|6523.9|6522.1|6524.7|6522.7|6521.4|6519|339
1593689400000|2020-07-02 11:30:00|6523.8|6522|6529.8|6528|6530.6|6528.2|6523.5|6521.7|363
1593689700000|2020-07-02 11:35:00|6529.7|6527.9|6530.4|6527.4|6530.9|6528.3|6528.6|6526.3|241
1593690000000|2020-07-02 11:40:00|6530.5|6527.5|6530.6|6528.8|6531.5|6529.2|6529.3|6527|352
1593690300000|2020-07-02 11:45:00|6530.7|6528.9|6529.3|6527.5|6531.4|6529.3|6529.2|6526.9|314
1593690600000|2020-07-02 11:50:00|6529.2|6527.4|6529.4|6527.6|6530.2|6527.7|6527.7|6525.3|236
1593690900000|2020-07-02 11:55:00|6529.3|6527.5|6530.9|6527.9|6532.3|6529.5|6529.1|6526.2|319
1593691200000|2020-07-02 12:00:00|6531.1|6528.1|6530.3|6528.5|6531.8|6529.6|6529.9|6527|271
1593691500000|2020-07-02 12:05:00|6530.4|6528.6|6529.2|6526.2|6530.9|6528.8|6528|6525.5|268
1593691800000|2020-07-02 12:10:00|6529.3|6526.3|6526.2|6523.2|6529.3|6526.9|6525.9|6522.9|252
1593692100000|2020-07-02 12:15:00|6526.3|6523.3|6528.2|6525.2|6528.2|6525.7|6523.6|6521.1|397
1593692400000|2020-07-02 12:20:00|6528.1|6525.1|6522.4|6519.4|6528.3|6525.6|6522.2|6519.2|363
1593692700000|2020-07-02 12:25:00|6522.3|6519.3|6521.3|6519|6523.2|6520.6|6519.3|6516.3|432
1593693000000|2020-07-02 12:30:00|6521.2|6518.9|6527|6524|6533.5|6530.5|6520.8|6518|751
1593693300000|2020-07-02 12:35:00|6527.1|6524.1|6535.9|6532.9|6537.3|6534.3|6526.9|6523.9|744
1593693600000|2020-07-02 12:40:00|6536|6533|6526.9|6523.9|6538.4|6535.4|6525.6|6522.6|676
1593693900000|2020-07-02 12:45:00|6527|6524|6530.2|6527.2|6532.7|6529.7|6527|6524|642
1593694200000|2020-07-02 12:50:00|6530.3|6527.3|6528.3|6525.3|6532|6529|6524.8|6521.8|651
1593694500000|2020-07-02 12:55:00|6528.2|6525.2|6519.7|6516.7|6528.9|6525.9|6519.5|6516.5|601
1593694800000|2020-07-02 13:00:00|6519.6|6516.6|6516.7|6513.7|6522.1|6519.1|6516.3|6513.3|710
1593695100000|2020-07-02 13:05:00|6516.6|6513.6|6513.7|6510.7|6516.9|6513.9|6511.8|6508.8|622
1593695400000|2020-07-02 13:10:00|6513.6|6510.6|6515.5|6512.5|6518.3|6515.3|6513.1|6510.1|515
1593695700000|2020-07-02 13:15:00|6515.6|6512.6|6518.4|6515.4|6521.3|6518.7|6513.2|6510.2|466
1593696000000|2020-07-02 13:20:00|6518.6|6515.6|6516|6513|6520.8|6517.8|6513.5|6511|414
1593696300000|2020-07-02 13:25:00|6515.9|6512.9|6518.8|6517|6519.7|6517.3|6515.1|6512.3|345
1593696600000|2020-07-02 13:30:00|6519.6|6516.6|6523.2|6520.2|6523.3|6521|6519.2|6516.6|593
1593696900000|2020-07-02 13:35:00|6523|6520|6524.2|6521.2|6527.5|6525.1|6520.7|6518.5|502
1593697200000|2020-07-02 13:40:00|6524.1|6521.1|6525.7|6522.7|6526.1|6523.9|6520.7|6518.4|452
1593697500000|2020-07-02 13:45:00|6525.9|6522.9|6528.2|6525.2|6531.9|6529.4|6525|6522|396
1593697800000|2020-07-02 13:50:00|6528.3|6525.3|6530.2|6528.4|6532.5|6530.1|6527.5|6524.9|482
1593698100000|2020-07-02 13:55:00|6530.3|6528.5|6532|6529|6533.2|6530.8|6530.1|6527.4|472
1593698400000|2020-07-02 14:00:00|6532.2|6529.2|6534.7|6531.7|6534.8|6531.8|6527.2|6524.9|558
1593698700000|2020-07-02 14:05:00|6534.6|6531.6|6531.6|6528.6|6536.1|6533.5|6528.8|6525.8|556
1593699000000|2020-07-02 14:10:00|6531.7|6528.7|6526.2|6524.4|6532.1|6529.1|6523.6|6521|513
1593699300000|2020-07-02 14:15:00|6526.4|6523.4|6525.4|6522.4|6528.5|6526.1|6524.4|6521.8|489
1593699600000|2020-07-02 14:20:00|6524.6|6522.8|6521.4|6519.6|6527.6|6525|6520.6|6518|516
1593699900000|2020-07-02 14:25:00|6521.3|6519.5|6520.9|6517.9|6523.7|6521.2|6519.2|6516.7|505
1593700200000|2020-07-02 14:30:00|6520.8|6517.8|6513.5|6510.5|6520.9|6518.3|6512.4|6509.8|639
1593700500000|2020-07-02 14:35:00|6513.6|6510.6|6514.3|6511.3|6516.1|6513.7|6510.9|6508.2|662
1593700800000|2020-07-02 14:40:00|6514.2|6511.2|6515.8|6514|6519.2|6516.6|6513.3|6511|476
1593701100000|2020-07-02 14:45:00|6515.9|6514.1|6514.1|6511.1|6518.2|6515.5|6512.3|6509.7|478
1593701400000|2020-07-02 14:50:00|6513.4|6511.6|6512.4|6510.6|6515.7|6513.5|6509.8|6507.7|569
1593701700000|2020-07-02 14:55:00|6512.3|6510.5|6507.6|6505.8|6513.1|6510.7|6507.1|6504.8|562
1593702000000|2020-07-02 15:00:00|6507.9|6504.9|6505.1|6502.1|6508.1|6505.7|6502.2|6499.7|499
1593702300000|2020-07-02 15:05:00|6504.9|6503.1|6509.3|6507.5|6510.3|6507.8|6504.8|6502.2|474
1593702600000|2020-07-02 15:10:00|6509.5|6507.7|6504.2|6502.4|6510.4|6508|6502.3|6500|548
1593702900000|2020-07-02 15:15:00|6504.3|6502.5|6511|6508|6511|6508|6503.2|6500.7|449
1593703200000|2020-07-02 15:20:00|6510.9|6507.9|6513.6|6510.6|6514.1|6511.6|6507.9|6504.9|402
1593703500000|2020-07-02 15:25:00|6513.3|6511.5|6514.1|6511.1|6515.1|6512.7|6512.2|6509.5|408
1593703800000|2020-07-02 15:30:00|6514.2|6511.2|6514.2|6511.2|6515.3|6512.8|6511.6|6509|391
1593704100000|2020-07-02 15:35:00|6514.3|6511.3|6514.1|6511.1|6516.1|6513.6|6512.3|6509.9|330
1593704400000|2020-07-02 15:40:00|6514|6511|6518.3|6515.3|6518.4|6515.4|6513.9|6510.9|337
1593704700000|2020-07-02 15:45:00|6518.2|6515.2|6517.2|6514.2|6518.3|6515.7|6514.6|6512.2|418
1593705000000|2020-07-02 15:50:00|6517.3|6514.3|6515.1|6512.1|6518.1|6515.4|6514.4|6511.9|347
1593705300000|2020-07-02 15:55:00|6515|6512|6513.4|6510.4|6517.3|6514.5|6511.2|6508.6|435
1593705600000|2020-07-02 16:00:00|6513.3|6510.3|6510.3|6508.5|6513.3|6511.4|6508.7|6506|434
1593705900000|2020-07-02 16:05:00|6510.4|6508.6|6508.6|6506.8|6511.5|6508.8|6507.4|6505.2|414
1593706200000|2020-07-02 16:10:00|6508.7|6506.9|6507|6504|6510.6|6507.9|6506.1|6503.8|458
1593706500000|2020-07-02 16:15:00|6506.9|6503.9|6510.5|6507.5|6511.1|6508.8|6506|6503.6|271
1593706800000|2020-07-02 16:20:00|6510.4|6507.4|6511.4|6509.6|6512.5|6510.4|6508.6|6506.2|392
1593707100000|2020-07-02 16:25:00|6511.3|6509.5|6511.3|6509.5|6512.8|6510.5|6508.6|6506.2|376
1593707400000|2020-07-02 16:30:00|6511.7|6508.7|6510|6508.2|6511.9|6509.6|6509.9|6507.3|394
1593707700000|2020-07-02 16:35:00|6509.9|6508.1|6511.6|6508.6|6512.2|6509.6|6509.5|6507.1|299
1593708000000|2020-07-02 16:40:00|6511.8|6508.8|6509.9|6506.9|6512.6|6510.3|6509.2|6506.9|281
1593708300000|2020-07-02 16:45:00|6510|6507|6510.6|6507.6|6511.4|6509.6|6509.1|6506.8|323
1593708600000|2020-07-02 16:50:00|6510.9|6507.9|6510.9|6507.9|6511.7|6509.4|6509.8|6507.6|273
1593708900000|2020-07-02 16:55:00|6510.8|6507.8|6507.2|6504.2|6510.9|6508.3|6505.8|6503.7|594
1593709200000|2020-07-02 17:00:00|6507.1|6504.1|6510.2|6508.4|6510.9|6508.4|6506.3|6504.1|400
1593709500000|2020-07-02 17:05:00|6509.7|6507.9|6511|6508|6511.1|6508.7|6508.7|6506.8|311
1593709800000|2020-07-02 17:10:00|6510.3|6508.5|6510.8|6509|6511.7|6509.1|6508.7|6506.3|270
1593710100000|2020-07-02 17:15:00|6510.7|6508.9|6512.2|6509.2|6512.4|6510.1|6509.4|6507.1|209
1593710400000|2020-07-02 17:20:00|6512.3|6509.3|6512.6|6510.8|6514.2|6511.9|6511.4|6509.1|249
1593710700000|2020-07-02 17:25:00|6512.5|6510.7|6512.1|6509.1|6513.4|6511.1|6510.3|6508|340
1593711000000|2020-07-02 17:30:00|6512|6509|6511.9|6508.9|6512.3|6509.7|6510.5|6508|237
1593711300000|2020-07-02 17:35:00|6511.8|6508.8|6514.3|6511.3|6514.3|6511.6|6510.9|6508.3|237
1593711600000|2020-07-02 17:40:00|6514.2|6511.2|6512.6|6510.8|6514.3|6512.4|6511.6|6509.4|306
1593711900000|2020-07-02 17:45:00|6512.5|6510.7|6513.1|6510.1|6513.2|6510.8|6511.4|6509|296
1593712200000|2020-07-02 17:50:00|6513|6510|6513.7|6511.9|6514.2|6512.1|6512.2|6509.7|186
1593712500000|2020-07-02 17:55:00|6513.8|6512|6511.9|6510.1|6514.4|6512|6511.6|6509.1|203
1593712800000|2020-07-02 18:00:00|6512.3|6509.3|6511.9|6508.9|6513.1|6510.7|6510.2|6507.9|306
1593713100000|2020-07-02 18:05:00|6512|6509|6510.2|6507.2|6513.3|6510.5|6510.1|6507.1|289
1593713400000|2020-07-02 18:10:00|6510.3|6507.3|6510.2|6507.2|6511.4|6508.4|6508.9|6506.4|237
1593713700000|2020-07-02 18:15:00|6510.3|6507.3|6510.2|6507.2|6511.3|6508.7|6509.2|6506.6|248
1593714000000|2020-07-02 18:20:00|6510.3|6507.3|6510.7|6508.9|6511.4|6509|6508.4|6506.2|278
1593714300000|2020-07-02 18:25:00|6510.8|6509|6512.8|6511|6513.4|6511.1|6510.2|6507.9|240
1593714600000|2020-07-02 18:30:00|6512.7|6510.9|6513.6|6511.8|6514.5|6512.1|6512.5|6510.2|138
1593714900000|2020-07-02 18:35:00|6513.7|6511.9|6512.2|6510.4|6514.2|6512|6511.7|6509.6|226
1593715200000|2020-07-02 18:40:00|6512.1|6510.3|6511|6508|6512.4|6510.4|6510.4|6508|179
1593715500000|2020-07-02 18:45:00|6510.3|6508.5|6512.3|6509.3|6512.4|6509.8|6510.2|6507.9|203
1593715800000|2020-07-02 18:50:00|6512.2|6509.2|6511.6|6509.8|6513.2|6510.5|6510.9|6509.1|194
1593716100000|2020-07-02 18:55:00|6511.7|6509.9|6514|6511|6514.6|6511.6|6511.4|6509|192
1593716400000|2020-07-02 19:00:00|6514.5|6511.5|6514.3|6511.3|6516.1|6513.1|6513.5|6511.2|238
1593716700000|2020-07-02 19:05:00|6514.2|6511.2|6514.1|6511.1|6515|6512|6512.7|6510.3|93
1593717000000|2020-07-02 19:10:00|6514.2|6511.2|6515.3|6512.3|6515.9|6512.9|6512.7|6510.3|160
1593717300000|2020-07-02 19:15:00|6515.2|6512.2|6517.1|6514.1|6517.4|6514.4|6515.2|6512.2|149
1593717600000|2020-07-02 19:20:00|6517.2|6514.2|6516.4|6514.6|6517.3|6514.8|6515.9|6512.9|135
1593717900000|2020-07-02 19:25:00|6516.6|6514.8|6516|6513|6517.1|6514.8|6515.3|6512.9|176
1593718200000|2020-07-02 19:30:00|6515.9|6512.9|6516.2|6513.2|6517.2|6514.7|6515.1|6512.1|234
1593718500000|2020-07-02 19:35:00|6516.3|6513.3|6515.1|6512.1|6516.3|6513.8|6514.6|6512.1|174
1593718800000|2020-07-02 19:40:00|6515|6512|6513.6|6511.8|6515.6|6512.7|6513.5|6511.1|175
1593719100000|2020-07-02 19:45:00|6513.5|6511.7|6514.2|6511.2|6515.3|6512.5|6512.8|6510.7|169
1593719400000|2020-07-02 19:50:00|6514.1|6511.1|6511|6508|6515.4|6512.4|6510.5|6507.5|240
1593719700000|2020-07-02 19:55:00|6510.9|6507.9|6512.1|6509.1|6512.2|6509.6|6509.6|6506.6|278
1593720000000|2020-07-02 20:00:00|6512.2|6509.2|6513|6510|6514.2|6511.6|6512|6509|157
1593720300000|2020-07-02 20:05:00|6513.1|6510.1|6513.2|6510.2|6514.4|6511.4|6512.2|6509.2|247
1593720600000|2020-07-02 20:10:00|6513.1|6510.1|6513.3|6510.3|6513.7|6511.4|6511.8|6509.9|164
1593720900000|2020-07-02 20:15:00|6513.4|6510.4|6515.1|6512.1|6515.2|6512.2|6512.4|6510|104
1593721200000|2020-07-02 20:20:00|6515|6512|6516|6513|6516.1|6513.1|6513.2|6511|166
1593721500000|2020-07-02 20:25:00|6515.9|6512.9|6514.5|6512.7|6516|6513.1|6513.5|6511.1|109
1593721800000|2020-07-02 20:30:00|6514.6|6512.8|6515|6512|6515.7|6512.8|6512.4|6510.1|147
1593722100000|2020-07-02 20:35:00|6515.1|6512.1|6514.1|6511.1|6515.9|6512.9|6512.5|6509.8|138
1593722400000|2020-07-02 20:40:00|6514|6511|6513.2|6510.2|6514.2|6511.8|6512.5|6510.1|95
1593722700000|2020-07-02 20:45:00|6513.1|6510.1|6512.1|6509.1|6513.3|6510.8|6512|6509|113
1593723000000|2020-07-02 20:50:00|6512.2|6509.2|6511.3|6508.3|6512.3|6509.3|6510.9|6507.9|117
1593723300000|2020-07-02 20:55:00|6511.4|6508.4|6512.4|6509.4|6512.6|6509.6|6510.6|6507.6|152
1593723600000|2020-07-02 21:00:00|6512.3|6509.3|6511.5|6507.5|6513.9|6509.9|6510.5|6506.5|38
1593723900000|2020-07-02 21:05:00|6511.7|6507.7|6508.1|6504.1|6512.8|6508.8|6507.4|6503.4|184
1593724200000|2020-07-02 21:10:00|6508.3|6504.3|6506.8|6502.8|6508.5|6504.5|6506.4|6502.4|207
1593724500000|2020-07-02 21:15:00|6507|6503|6511.5|6507.5|6511.7|6507.7|6506.6|6502.6|215
1593724800000|2020-07-02 21:20:00|6511.6|6507.6|6515.6|6511.6|6516.3|6512.3|6511.5|6507.5|172
1593725100000|2020-07-02 21:25:00|6515.5|6511.5|6514.3|6510.8|6516.3|6512.3|6513.4|6510|177
1593725400000|2020-07-02 21:30:00|6514.6|6510.4|6515|6511.4|6516.3|6512.3|6514.1|6510.4|190
1593725700000|2020-07-02 21:35:00|6515.3|6511|6514.3|6510.6|6515.5|6511.5|6513.4|6509.7|209
1593726000000|2020-07-02 21:40:00|6514.4|6510|6512.2|6508.2|6514.5|6510.5|6511.9|6508|179
1593726300000|2020-07-02 21:45:00|6512.3|6508.3|6511.3|6508.1|6512.8|6508.8|6511.2|6508|307
1593726600000|2020-07-02 21:50:00|6511.4|6508.2|6511.4|6508.1|6511.9|6508.4|6510.9|6507.7|233
1593726900000|2020-07-02 21:55:00|6511.5|6508.3|6512.1|6508.4|6512.3|6509.2|6511.4|6508|174
1593727200000|2020-07-02 22:00:00|6512|6508.5|6512.6|6509.6|6513.9|6510.9|6511.7|6508.5|181
1593727500000|2020-07-02 22:05:00|6512.7|6509.7|6513|6510|6513.4|6510.4|6512.6|6509.6|104
1593727800000|2020-07-02 22:10:00|6512.8|6509.8|6513|6510|6513.1|6510.1|6512.6|6509.6|93
1593728100000|2020-07-02 22:15:00|6512.9|6509.9|6512.9|6509.9|6514|6511|6512.8|6509.8|111
1593728400000|2020-07-02 22:20:00|6513|6510|6512.5|6509.5|6513.3|6510.3|6511.8|6509|97
1593728700000|2020-07-02 22:25:00|6512.4|6509.4|6513.2|6510.2|6514|6511.3|6512.4|6509.4|142
1593729000000|2020-07-02 22:30:00|6513.1|6510.1|6514.2|6511.2|6514.4|6511.5|6513|6510|146
1593729300000|2020-07-02 22:35:00|6514.1|6511.1|6514.2|6511.2|6515|6512|6513.6|6510.6|146
1593729600000|2020-07-02 22:40:00|6514.5|6511.5|6514.2|6511.2|6515|6512.3|6512.2|6509.2|290
1593729900000|2020-07-02 22:45:00|6514.1|6511.1|6514.6|6511.6|6515.1|6512.2|6512.8|6509.8|231
1593730200000|2020-07-02 22:50:00|6514.7|6511.7|6514|6511|6515|6512|6514|6511|72
1593730500000|2020-07-02 22:55:00|6514.1|6511.1|6514|6511|6514.3|6511.3|6513|6510.2|90
1593730800000|2020-07-02 23:00:00|6513.1|6511.3|6513|6510|6513.6|6511.3|6512.3|6509.3|110
1593731100000|2020-07-02 23:05:00|6512.9|6509.9|6514|6511|6514.1|6511.1|6512.9|6509.9|68
1593731400000|2020-07-02 23:10:00|6513.9|6510.9|6513|6510|6514|6511|6512.6|6509.6|86
1593731700000|2020-07-02 23:15:00|6513.1|6510.1|6513|6510|6513.9|6511.1|6512.5|6509.8|129
1593732000000|2020-07-02 23:20:00|6512.9|6509.9|6511.9|6508.9|6513.1|6510.7|6511.2|6508.8|160
1593732300000|2020-07-02 23:25:00|6512|6509|6512.2|6509.2|6512.4|6510|6510.8|6508.6|140
1593732600000|2020-07-02 23:30:00|6511.6|6509.8|6513.3|6510.3|6514.1|6511.5|6511.4|6509.1|182
1593732900000|2020-07-02 23:35:00|6513.4|6510.4|6513.1|6510.1|6513.6|6511.1|6512.6|6510.1|97
1593733200000|2020-07-02 23:40:00|6513.2|6510.2|6513.2|6510.2|6513.3|6511.1|6511.6|6509.2|161
1593733500000|2020-07-02 23:45:00|6513.1|6510.1|6511.5|6509.7|6513.1|6510.8|6511.3|6509|159
1593733800000|2020-07-02 23:50:00|6511.4|6509.6|6510.7|6508.9|6512|6509.8|6510.6|6508.1|150
1593734100000|2020-07-02 23:55:00|6511.1|6508.1|6509.5|6507.7|6511.4|6509|6509.1|6506.4|165
1593734400000|2020-07-03 00:00:00|6510.1|6507.1|6508.9|6505.9|6511.9|6509.4|6508.5|6505.9|244
1593734700000|2020-07-03 00:05:00|6509|6506|6511.5|6509.7|6512|6509.7|6507.6|6505.1|234
1593735000000|2020-07-03 00:10:00|6511.4|6509.6|6512.1|6509.1|6513.3|6510.9|6511.3|6508.9|189
1593735300000|2020-07-03 00:15:00|6512|6509|6512.4|6510.6|6513.5|6511|6511.6|6508.9|173
1593735600000|2020-07-03 00:20:00|6512.3|6510.5|6510|6507|6512.5|6510.7|6509.3|6506.9|205
1593735900000|2020-07-03 00:25:00|6510.2|6507.2|6509.5|6507.7|6510.3|6507.7|6509.4|6506.6|125
1593736200000|2020-07-03 00:30:00|6509.4|6507.6|6509.5|6507.7|6510.7|6508.3|6508.9|6506.9|199
1593736500000|2020-07-03 00:35:00|6509.4|6507.6|6508|6506.2|6510.1|6507.8|6508|6505.7|147
1593736800000|2020-07-03 00:40:00|6508.1|6506.3|6507.6|6505.8|6508.5|6506.3|6507.3|6504.3|193
1593737100000|2020-07-03 00:45:00|6508.1|6505.1|6506|6503|6508.1|6505.7|6505.3|6503|138
1593737400000|2020-07-03 00:50:00|6506.1|6503.1|6508.9|6505.9|6509.3|6506.9|6505.3|6503|172
1593737700000|2020-07-03 00:55:00|6509|6506|6509.8|6506.8|6512|6509.5|6508.3|6505.8|227
1593738000000|2020-07-03 01:00:00|6509.5|6506.5|6508|6505|6510|6507.4|6506.7|6503.9|273
1593738300000|2020-07-03 01:05:00|6507.6|6505.8|6509.5|6507.7|6510.4|6508|6507.5|6504.9|162
1593738600000|2020-07-03 01:10:00|6510.1|6507.1|6512.8|6509.8|6513.1|6510.5|6510.1|6507.1|177
1593738900000|2020-07-03 01:15:00|6512.7|6509.7|6514.8|6511.8|6516.2|6513.4|6512.7|6509.7|359
1593739200000|2020-07-03 01:20:00|6514.9|6511.9|6514.8|6511.8|6516.4|6513.4|6514.2|6511.6|211
1593739500000|2020-07-03 01:25:00|6514.9|6511.9|6513.1|6510.1|6515.8|6512.8|6513|6510|164
1593739800000|2020-07-03 01:30:00|6513.2|6509.7|6513.7|6510.7|6515.7|6512.7|6512.6|6509.6|296
1593740100000|2020-07-03 01:35:00|6513.6|6510.6|6514.1|6511.1|6514.3|6511.4|6511.6|6508.6|247
1593740400000|2020-07-03 01:40:00|6513.9|6510.9|6511.3|6508.3|6515.7|6512.7|6510.5|6507.5|239
1593740700000|2020-07-03 01:45:00|6511.9|6508.9|6517.1|6514.1|6517.5|6514.5|6511.5|6508.5|283
1593741000000|2020-07-03 01:50:00|6517|6514|6516.9|6513.9|6519.6|6516.7|6516.3|6513.7|296
1593741300000|2020-07-03 01:55:00|6516.8|6513.8|6513.3|6510.3|6516.9|6514|6512.7|6510|224
1593741600000|2020-07-03 02:00:00|6513.2|6510.2|6515.1|6512.1|6515.4|6512.4|6512.7|6509.7|237
1593741900000|2020-07-03 02:05:00|6515|6512|6515.3|6513.5|6517.6|6514.6|6514.6|6512|236
1593742200000|2020-07-03 02:10:00|6515.8|6512.8|6513.7|6510.7|6516.1|6513.6|6512.6|6510.7|267
1593742500000|2020-07-03 02:15:00|6513.1|6511.3|6513.1|6510.1|6514.5|6512.2|6512.6|6510.1|223
1593742800000|2020-07-03 02:20:00|6513.2|6510.2|6512.2|6510.4|6514|6511.5|6512|6509.8|162
1593743100000|2020-07-03 02:25:00|6512.3|6510.5|6515.3|6513.5|6516.1|6513.7|6512|6509.8|186
1593743400000|2020-07-03 02:30:00|6515.4|6513.6|6515.1|6512.1|6517.2|6515.4|6514|6511.9|221
1593743700000|2020-07-03 02:35:00|6515|6512|6514.3|6512.5|6515.6|6513.1|6514|6511.8|191
1593744000000|2020-07-03 02:40:00|6514.4|6512.6|6516.8|6513.8|6517.1|6514.8|6514.3|6512.1|145
1593744300000|2020-07-03 02:45:00|6516.7|6513.7|6515.5|6513.7|6517.1|6515|6514.7|6512.4|160
1593744600000|2020-07-03 02:50:00|6515.4|6513.6|6515.2|6513.4|6516.7|6514.8|6515.1|6513.3|163
1593744900000|2020-07-03 02:55:00|6515.1|6513.3|6515.7|6513.9|6516.2|6513.9|6513.6|6511.4|260
1593745200000|2020-07-03 03:00:00|6515.6|6513.8|6514.8|6513|6516.8|6514.4|6514.1|6511.7|211
1593745500000|2020-07-03 03:05:00|6515.4|6512.4|6515|6512|6515.8|6513.1|6514.2|6511.8|143
1593745800000|2020-07-03 03:10:00|6514.9|6511.9|6513.7|6511.9|6515.2|6512.7|6513.4|6511.2|163
1593746100000|2020-07-03 03:15:00|6513.8|6512|6515.5|6513.7|6515.9|6514.1|6513.4|6511.6|148
1593746400000|2020-07-03 03:20:00|6515.6|6513.8|6516.5|6514.7|6517.5|6515.7|6515.5|6513.7|126
1593746700000|2020-07-03 03:25:00|6516.3|6514.5|6518.4|6516.6|6518.6|6516.6|6516.1|6514.3|158
1593747000000|2020-07-03 03:30:00|6518.5|6516.7|6517.2|6515.4|6518.5|6516.7|6516.5|6514|163
1593747300000|2020-07-03 03:35:00|6517.1|6515.3|6517.6|6515.8|6518.8|6516.6|6517.1|6515|192
1593747600000|2020-07-03 03:40:00|6517.7|6515.9|6517.6|6515.8|6518|6515.9|6517.1|6515|115
1593747900000|2020-07-03 03:45:00|6517.5|6515.7|6516.8|6515|6517.6|6515.8|6516.1|6513.9|99
1593748200000|2020-07-03 03:50:00|6516.9|6515.1|6517.4|6515.6|6517.7|6515.9|6516.4|6514.2|174
1593748500000|2020-07-03 03:55:00|6517.5|6515.7|6518.5|6516.7|6519.1|6516.7|6517.2|6515|151
1593748800000|2020-07-03 04:00:00|6518.3|6516.5|6518.6|6515.6|6519.7|6517.3|6516.6|6514.4|259
1593749100000|2020-07-03 04:05:00|6518|6516.2|6516.6|6514.8|6519.3|6517|6516.2|6514|208
1593749400000|2020-07-03 04:10:00|6516.7|6514.9|6518.6|6516.8|6518.7|6516.9|6515.5|6513.1|159
1593749700000|2020-07-03 04:15:00|6518.5|6516.7|6517.7|6515.9|6518.5|6516.7|6516.3|6514.2|154
1593750000000|2020-07-03 04:20:00|6517.8|6516|6518.8|6515.8|6519.5|6517.1|6517.6|6515.2|138
1593750300000|2020-07-03 04:25:00|6518.7|6515.7|6516.1|6514.3|6519.1|6516.8|6516.1|6514.3|192
1593750600000|2020-07-03 04:30:00|6516.2|6514.4|6515.8|6512.8|6517.2|6514.9|6514.9|6512.2|193
1593750900000|2020-07-03 04:35:00|6515.9|6512.9|6517.1|6514.1|6517.2|6514.6|6514.5|6512.1|144
1593751200000|2020-07-03 04:40:00|6517.2|6514.2|6514.6|6512.8|6517.8|6514.8|6514.4|6512|144
1593751500000|2020-07-03 04:45:00|6514.4|6512.6|6515.5|6513.7|6516.6|6514.4|6514.4|6512.2|148
1593751800000|2020-07-03 04:50:00|6515.4|6513.6|6515.6|6513.8|6516.5|6514.4|6515.1|6512.6|115
1593752100000|2020-07-03 04:55:00|6515.5|6513.7|6515.9|6512.9|6516.4|6514.1|6514.8|6512.5|135
1593752400000|2020-07-03 05:00:00|6515.4|6512.4|6516.1|6513.1|6516.7|6513.7|6514.5|6512.2|180
1593752700000|2020-07-03 05:05:00|6516.2|6513.2|6514.3|6511.3|6516.3|6513.7|6513.5|6511|174
1593753000000|2020-07-03 05:10:00|6514.2|6511.2|6512.9|6511.1|6514.8|6512.3|6512.7|6510.7|126
1593753300000|2020-07-03 05:15:00|6512.8|6511|6514.3|6512.5|6514.9|6512.7|6512.8|6511|122
1593753600000|2020-07-03 05:20:00|6514.2|6512.4|6515.7|6513.9|6516.1|6513.9|6513.9|6511.8|148
1593753900000|2020-07-03 05:25:00|6515.8|6514|6516.6|6514.8|6517.4|6515.1|6515.6|6513.3|176
1593754200000|2020-07-03 05:30:00|6516.7|6514.9|6518.2|6515.2|6518.3|6515.9|6516.3|6514.1|142
1593754500000|2020-07-03 05:35:00|6518.3|6515.3|6516|6513|6519|6516.4|6516|6513|249
1593754800000|2020-07-03 05:40:00|6515.5|6513.7|6518.2|6515.2|6518.2|6515.5|6515.5|6512.9|152
1593755100000|2020-07-03 05:45:00|6518.1|6515.1|6517.7|6514.7|6518.3|6515.8|6516.8|6514.3|139
1593755400000|2020-07-03 05:50:00|6517.6|6514.6|6519|6516|6519.3|6516.6|6517.6|6514.6|208
1593755700000|2020-07-03 05:55:00|6518.9|6515.9|6518.9|6515.9|6519|6516.1|6516.6|6514.2|283
1593756000000|2020-07-03 06:00:00|6519|6516|6518.1|6515.1|6519.2|6516.9|6517.4|6515|351
1593756300000|2020-07-03 06:05:00|6517.5|6515.7|6520.1|6517.1|6520.3|6517.8|6517.5|6515.4|226
1593756600000|2020-07-03 06:10:00|6520|6517|6520.7|6518.9|6521.3|6519|6518.3|6516|205
1593756900000|2020-07-03 06:15:00|6520.6|6518.8|6522.7|6520.9|6523.7|6521|6520.2|6518|319
1593757200000|2020-07-03 06:20:00|6522.6|6520.8|6523.6|6520.6|6523.9|6521.5|6521.1|6518.4|395
1593757500000|2020-07-03 06:25:00|6523.7|6520.7|6525.4|6522.4|6526.3|6524.2|6522.5|6520.1|269
1593757800000|2020-07-03 06:30:00|6525.3|6522.3|6522.4|6520.6|6525.9|6523.8|6522.2|6519.8|327
1593758100000|2020-07-03 06:35:00|6522.9|6519.9|6523.5|6520.5|6524.6|6522.2|6521.3|6519.1|320
1593758400000|2020-07-03 06:40:00|6523.4|6520.4|6523|6520|6523.9|6521.5|6521.3|6518.9|279
1593758700000|2020-07-03 06:45:00|6522.4|6520.6|6522.6|6519.6|6523.2|6520.8|6521.4|6519|222
1593759000000|2020-07-03 06:50:00|6522.5|6519.5|6522.2|6520.4|6522.8|6520.5|6520.6|6518.2|236
1593759300000|2020-07-03 06:55:00|6522.1|6520.3|6524.3|6522.5|6524.9|6523|6522|6519.9|270
1593759600000|2020-07-03 07:00:00|6524.4|6522.6|6525.7|6522.7|6527.1|6524.7|6523.3|6520.9|394
1593759900000|2020-07-03 07:05:00|6525.3|6523.5|6528.3|6525.3|6528.8|6526.6|6524.2|6521.7|395
1593760200000|2020-07-03 07:10:00|6528.5|6525.5|6528.2|6526.4|6529.5|6527.6|6527.3|6524.9|431
1593760500000|2020-07-03 07:15:00|6528.1|6526.3|6529.4|6527.6|6530.7|6528.2|6527.3|6525|356
1593760800000|2020-07-03 07:20:00|6529.5|6527.7|6524.3|6521.3|6530.6|6528.2|6523.5|6521.1|391
1593761100000|2020-07-03 07:25:00|6524.4|6521.4|6525.6|6522.6|6526.6|6524.2|6523.3|6521.1|370
1593761400000|2020-07-03 07:30:00|6525.7|6522.7|6523.4|6521.6|6525.7|6523.4|6520.3|6517.8|526
1593761700000|2020-07-03 07:35:00|6523.5|6521.7|6521.8|6520|6526.7|6524.4|6520.3|6518|523
1593762000000|2020-07-03 07:40:00|6521.6|6519.8|6524.7|6521.7|6524.9|6522.5|6521.6|6519.7|402
1593762300000|2020-07-03 07:45:00|6524.6|6521.6|6524.3|6522.5|6525.3|6522.9|6522.1|6519.8|422
1593762600000|2020-07-03 07:50:00|6524.4|6522.6|6523|6520|6525|6522.7|6521.3|6518.9|453
1593762900000|2020-07-03 07:55:00|6522.5|6520.7|6526.1|6523.1|6526.6|6523.9|6522.2|6519.8|400
1593763200000|2020-07-03 08:00:00|6526.2|6523.2|6525.1|6523.3|6526.5|6523.7|6523.5|6521.1|319
1593763500000|2020-07-03 08:05:00|6525.2|6523.4|6526.2|6524.4|6527.1|6524.7|6525.2|6522.6|325
1593763800000|2020-07-03 08:10:00|6526.1|6524.3|6528.1|6525.1|6528.1|6525.6|6523.5|6521.3|318
1593764100000|2020-07-03 08:15:00|6528|6525|6529.1|6526.1|6529.7|6527.3|6527.3|6524.9|357
1593764400000|2020-07-03 08:20:00|6529|6526|6531|6528|6531.2|6528.8|6527.5|6525.1|266
1593764700000|2020-07-03 08:25:00|6530.9|6527.9|6528.4|6526.6|6531.1|6528.7|6528.3|6526|160
1593765000000|2020-07-03 08:30:00|6528.5|6526.7|6531.8|6528.8|6532|6529.4|6527.4|6525.1|283
1593765300000|2020-07-03 08:35:00|6532|6529|6531.2|6528.2|6533|6530|6530.1|6527.7|270
1593765600000|2020-07-03 08:40:00|6530.7|6528.9|6529.2|6527.4|6531.9|6529.2|6529.1|6526.7|203
1593765900000|2020-07-03 08:45:00|6529.1|6527.3|6530|6528.2|6530.8|6528.5|6528.3|6525.9|289
1593766200000|2020-07-03 08:50:00|6529.9|6528.1|6530.3|6528.5|6532.2|6529.8|6528.9|6526.2|371
1593766500000|2020-07-03 08:55:00|6530.4|6528.6|6529|6526|6530.9|6528.8|6528.1|6525.8|260
1593766800000|2020-07-03 09:00:00|6529.1|6526.1|6528.1|6525.1|6530.2|6528.1|6527.3|6524.9|257
1593767100000|2020-07-03 09:05:00|6528|6525|6528.5|6526.7|6529.5|6527.1|6526.2|6523.9|290
1593767400000|2020-07-03 09:10:00|6528.4|6526.6|6525.3|6523.5|6529.1|6526.7|6525|6522.7|307
1593767700000|2020-07-03 09:15:00|6525.5|6523.7|6524.3|6522.5|6526.3|6524.4|6523.9|6521.7|255
1593768000000|2020-07-03 09:20:00|6524.9|6521.9|6526.4|6524.6|6527.6|6525|6524|6521.9|261
1593768300000|2020-07-03 09:25:00|6526.5|6524.7|6524|6522.2|6528.7|6526.3|6523.9|6521|300
1593768600000|2020-07-03 09:30:00|6524.1|6522.3|6522.2|6519.2|6525.2|6523.4|6521.2|6519|334
1593768900000|2020-07-03 09:35:00|6521.5|6519.7|6520.4|6518.6|6522.3|6520.5|6520.4|6518.6|208
1593769200000|2020-07-03 09:40:00|6520.3|6518.5|6520.4|6518.6|6521.9|6519.8|6520|6518.2|177
1593769500000|2020-07-03 09:45:00|6520.3|6518.5|6518.9|6515.9|6522.3|6520|6518.4|6515.9|255
1593769800000|2020-07-03 09:50:00|6519|6516|6521.4|6519.6|6521.6|6519.7|6518.1|6515.8|226
1593770100000|2020-07-03 09:55:00|6521.5|6519.7|6524.7|6521.7|6525.5|6523.3|6521.4|6519.2|300
1593770400000|2020-07-03 10:00:00|6524.8|6521.8|6522.8|6519.8|6524.8|6522.6|6520.1|6517.7|312
1593770700000|2020-07-03 10:05:00|6522.9|6519.9|6521.6|6518.6|6523.3|6520.7|6520.4|6518.1|380
1593771000000|2020-07-03 10:10:00|6521.7|6518.7|6516.8|6513.8|6521.7|6518.9|6516.7|6513.7|325
1593771300000|2020-07-03 10:15:00|6516.9|6513.9|6514|6512.2|6518.2|6515.5|6513.7|6511.9|326
1593771600000|2020-07-03 10:20:00|6513.9|6512.1|6517.9|6514.9|6518.2|6515.7|6513.2|6510.9|322
1593771900000|2020-07-03 10:25:00|6517.8|6514.8|6521.5|6519.7|6522.7|6520.3|6516.4|6513.9|320
1593772200000|2020-07-03 10:30:00|6521.6|6519.8|6523.2|6520.2|6523.2|6520.4|6519.3|6516.8|268
1593772500000|2020-07-03 10:35:00|6523.3|6520.3|6522.6|6519.6|6523.4|6520.8|6521.6|6519.2|200
1593772800000|2020-07-03 10:40:00|6522.3|6520.5|6523.6|6520.6|6524|6521.5|6521.3|6519|236
1593773100000|2020-07-03 10:45:00|6523.2|6520.2|6522|6520.2|6525.8|6523.4|6521.5|6519.7|278
1593773400000|2020-07-03 10:50:00|6521.9|6520.1|6522.9|6519.9|6523.8|6521.4|6520.8|6518.3|263
1593773700000|2020-07-03 10:55:00|6522.5|6520.7|6527.7|6524.7|6527.8|6525.4|6522.1|6519.7|291
1593774000000|2020-07-03 11:00:00|6527.8|6524.8|6526.4|6523.4|6528|6525.7|6525.3|6523.3|373
1593774300000|2020-07-03 11:05:00|6526.3|6523.3|6527.6|6525.8|6529.1|6526.9|6524.8|6522.6|275
1593774600000|2020-07-03 11:10:00|6527.7|6525.9|6528|6525|6529.8|6527.7|6527.3|6524.4|204
1593774900000|2020-07-03 11:15:00|6528.4|6525.4|6525.7|6522.7|6528.7|6526.2|6525|6522.3|329
1593775200000|2020-07-03 11:20:00|6525.8|6522.8|6527.8|6524.8|6528|6525.7|6524.5|6521.8|293
1593775500000|2020-07-03 11:25:00|6527.7|6524.7|6523.8|6520.8|6527.9|6525.5|6522.8|6519.8|349
1593775800000|2020-07-03 11:30:00|6523.7|6520.7|6525.4|6522.4|6526.7|6523.9|6523.3|6520.3|277
1593776100000|2020-07-03 11:35:00|6525.5|6522.5|6525.2|6522.2|6526.5|6523.5|6524.3|6521.5|228
1593776400000|2020-07-03 11:40:00|6525.3|6522.3|6524.5|6521.5|6525.6|6522.7|6522.7|6520.2|306
1593776700000|2020-07-03 11:45:00|6524.6|6521.6|6523|6521.2|6524.9|6522.7|6522.4|6520.1|224
1593777000000|2020-07-03 11:50:00|6522.9|6521.1|6525.1|6523.3|6525.6|6523.4|6522.6|6520.7|194
1593777300000|2020-07-03 11:55:00|6525|6523.2|6524.7|6521.7|6527.3|6525.2|6523.3|6520.8|399
1593777600000|2020-07-03 12:00:00|6524.8|6521.8|6524.6|6521.6|6524.9|6522.6|6521.4|6518.9|386
1593777900000|2020-07-03 12:05:00|6524.8|6521.8|6524.1|6521.1|6525.4|6522.8|6522|6519.7|240
1593778200000|2020-07-03 12:10:00|6524|6521|6526|6523|6526.3|6523.8|6523.8|6521|253
1593778500000|2020-07-03 12:15:00|6525.8|6522.8|6527|6524|6528.1|6525.5|6524.4|6522|347
1593778800000|2020-07-03 12:20:00|6526.9|6523.9|6524.4|6522.6|6527.1|6524.7|6524.4|6522.1|197
1593779100000|2020-07-03 12:25:00|6524.8|6523|6526.2|6524.4|6527.6|6525.2|6524.7|6522|156
1593779400000|2020-07-03 12:30:00|6526.1|6524.3|6527.1|6524.1|6527.1|6524.7|6525.4|6523.1|161
1593779700000|2020-07-03 12:35:00|6527.3|6524.3|6526.3|6524.5|6528.1|6525.8|6525.2|6522.7|190
1593780000000|2020-07-03 12:40:00|6526.9|6523.9|6527.3|6525.5|6528.7|6526.4|6525.4|6523.2|158
1593780300000|2020-07-03 12:45:00|6527.9|6524.9|6527.7|6524.7|6528.6|6526.2|6527.2|6524.7|144
1593780600000|2020-07-03 12:50:00|6527.2|6525.4|6527.9|6524.9|6528.8|6526.4|6525.9|6523.4|167
1593780900000|2020-07-03 12:55:00|6527.8|6524.8|6526.9|6525.1|6528.8|6526.4|6526.8|6524.5|178
1593781200000|2020-07-03 13:00:00|6527|6525.2|6528.7|6525.7|6529.3|6526.8|6527|6524.7|181
1593781500000|2020-07-03 13:05:00|6528.6|6525.6|6529.3|6526.3|6529.8|6527.1|6527.3|6525|181
1593781800000|2020-07-03 13:10:00|6529.4|6526.4|6528.6|6526.8|6530.2|6527.6|6528.1|6525.7|148
1593782100000|2020-07-03 13:15:00|6528.8|6527|6529.7|6527.9|6530.9|6528.5|6528.5|6526.1|215
1593782400000|2020-07-03 13:20:00|6529.8|6528|6528.8|6527|6530.4|6528|6528.1|6525.7|148
1593782700000|2020-07-03 13:25:00|6528.9|6527.1|6530.3|6527.3|6530.3|6528.2|6528.4|6526.1|171
1593783000000|2020-07-03 13:30:00|6530.2|6527.2|6530.4|6527.4|6530.8|6528.6|6529.1|6526.7|293
1593783300000|2020-07-03 13:35:00|6530.3|6527.3|6529.4|6526.4|6530.5|6527.9|6528.6|6526.3|239
1593783600000|2020-07-03 13:40:00|6529.5|6526.5|6530|6528.2|6530.8|6528.4|6528.6|6526.2|213
1593783900000|2020-07-03 13:45:00|6530.1|6528.3|6531.3|6529.5|6531.8|6529.5|6529.9|6527.6|195
1593784200000|2020-07-03 13:50:00|6531.2|6529.4|6531|6529.2|6532.8|6530.4|6530|6527.8|198
1593784500000|2020-07-03 13:55:00|6531.1|6529.3|6531|6528|6531.8|6529.5|6529.6|6527.1|223
1593784800000|2020-07-03 14:00:00|6530.9|6527.9|6530.9|6529.1|6531.6|6529.4|6529.7|6527.4|172
1593785100000|2020-07-03 14:05:00|6530.8|6529|6531.1|6529.3|6532.9|6530.5|6529.9|6527.5|204
1593785400000|2020-07-03 14:10:00|6531.2|6529.4|6531|6528|6531.9|6529.5|6530.2|6527.8|174
1593785700000|2020-07-03 14:15:00|6530.4|6528.6|6531.2|6528.2|6532.2|6529.8|6529.8|6527.5|251
1593786000000|2020-07-03 14:20:00|6531.3|6528.3|6529.7|6527.9|6531.6|6529.2|6529|6526|156
1593786300000|2020-07-03 14:25:00|6529.8|6528|6529.4|6526.4|6530.3|6528|6528.5|6526.3|200
1593786600000|2020-07-03 14:30:00|6529.5|6526.5|6525.7|6522.7|6529.7|6527.3|6524.5|6522|344
1593786900000|2020-07-03 14:35:00|6525.6|6522.6|6526.6|6523.6|6526.9|6524.4|6522.7|6520.2|359
1593787200000|2020-07-03 14:40:00|6526.1|6524.3|6528.6|6525.6|6530.1|6527.4|6526.1|6523.6|299
1593787500000|2020-07-03 14:45:00|6528.7|6525.7|6529.5|6526.5|6530.3|6527.7|6527.4|6524.9|298
1593787800000|2020-07-03 14:50:00|6529.4|6526.4|6528.9|6525.9|6530.4|6528.2|6527.4|6525|297
1593788100000|2020-07-03 14:55:00|6529|6526|6530.8|6527.8|6533|6530.1|6527.7|6525.3|352
1593788400000|2020-07-03 15:00:00|6530.9|6527.9|6530.5|6527.5|6531.7|6529.2|6530.1|6527.4|257
1593788700000|2020-07-03 15:05:00|6530.6|6527.6|6531.6|6528.6|6531.6|6529.1|6530|6527.3|203
1593789000000|2020-07-03 15:10:00|6531.5|6528.5|6532.7|6529.7|6533.9|6531.5|6530.8|6528.3|202
1593789300000|2020-07-03 15:15:00|6532.8|6529.8|6533|6531.2|6535|6532.3|6532.8|6529.8|190
1593789600000|2020-07-03 15:20:00|6533.5|6530.5|6530.9|6529.1|6533.6|6531.1|6530.8|6528.3|104
1593789900000|2020-07-03 15:25:00|6531|6529.2|6533.9|6530.9|6534.8|6532.2|6531|6528.4|206
1593790200000|2020-07-03 15:30:00|6534|6531|6533.5|6530.5|6534.6|6531.9|6532.4|6529.6|221
1593790500000|2020-07-03 15:35:00|6533.6|6530.6|6534.5|6531.5|6534.9|6532.1|6532.4|6529.8|308
1593790800000|2020-07-03 15:40:00|6534.6|6531.6|6535.1|6533.3|6536.8|6534.5|6533.1|6530.8|200
1593791100000|2020-07-03 15:45:00|6535|6533.2|6534|6531|6538|6535.5|6532.2|6529.4|303
1593791400000|2020-07-03 15:50:00|6533.4|6531.6|6532.8|6529.8|6534.8|6532.4|6532.8|6529.8|97
1593791700000|2020-07-03 15:55:00|6532.7|6529.7|6533.2|6531.4|6533.9|6531.6|6532.4|6529.6|116
1593792000000|2020-07-03 16:00:00|6533.3|6531.5|6535|6532|6537.7|6535.2|6532.4|6530.2|235
1593792300000|2020-07-03 16:05:00|6534.9|6531.9|6535.1|6532.1|6536.9|6533.9|6534.6|6531.9|147
1593792600000|2020-07-03 16:10:00|6535|6532|6533.8|6530.8|6535.8|6533.3|6531.9|6528.9|213
1593792900000|2020-07-03 16:15:00|6533.7|6530.7|6533.4|6530.4|6533.8|6531.3|6533.1|6530.3|93
1593793200000|2020-07-03 16:20:00|6533.3|6530.3|6534.3|6532.5|6535|6532.5|6532.1|6529.1|156
1593793500000|2020-07-03 16:25:00|6535|6532|6534.6|6531.6|6536|6533.6|6532.5|6529.8|277
1593793800000|2020-07-03 16:30:00|6534.5|6531.5|6534.7|6531.7|6535.3|6532.8|6533.9|6531.4|98
1593794100000|2020-07-03 16:35:00|6534.6|6531.6|6534.5|6531.5|6535.4|6533|6533.9|6531|103
1593794400000|2020-07-03 16:40:00|6534.7|6531.7|6534.7|6531.7|6535.7|6533.1|6534|6531.5|92
1593794700000|2020-07-03 16:45:00|6534.8|6531.8|6536.4|6533.4|6536.6|6534.2|6534.5|6531.8|159
1593795000000|2020-07-03 16:50:00|6536.5|6533.5|6536.3|6533.3|6536.7|6534.2|6535.7|6533|124
1593795300000|2020-07-03 16:55:00|6536.2|6533.2|6535.2|6532.2|6536.8|6534.1|6535.1|6532.1|119
1593795600000|2020-07-03 17:00:00|6535|6532|6535.2|6532.2|6535.3|6532.3|6534|6531.6|241
1593795900000|2020-07-03 17:05:00|6535.1|6532.1|6535.3|6531.9|6535.7|6532.7|6534.9|6531.2|177
1593796200000|2020-07-03 17:10:00|6535.2|6532|6535.3|6531.7|6536|6532.5|6534.7|6531.1|350
1593796500000|2020-07-03 17:15:00|6535.4|6531.6|6536|6533|6536.3|6533.1|6535|6531.4|310
1593796800000|2020-07-03 17:20:00|6536.2|6532.9|6535.9|6532.4|6536.3|6533.1|6535.5|6531.7|307
1593797100000|2020-07-03 17:25:00|6535.7|6532.7|6534.9|6531.9|6536.4|6533.2|6534.8|6531.6|292
1593797400000|2020-07-03 17:30:00|6535|6531.8|6534|6530.4|6535.3|6532.2|6532.9|6529.2|423
1593797700000|2020-07-03 17:35:00|6534.1|6530.5|6536.5|6532.5|6536.7|6532.8|6532.9|6529.9|348
1593798000000|2020-07-03 17:40:00|6536.4|6532.6|6534.8|6531.5|6536.6|6533|6534.4|6531.4|274
1593798300000|2020-07-03 17:45:00|6534.9|6531.6|6535|6531.5|6535.3|6532|6533.8|6530.5|272
1593798600000|2020-07-03 17:50:00|6534.9|6531.2|6533.9|6530.6|6535.2|6532|6533.6|6530.3|350
1593798900000|2020-07-03 17:55:00|6533.7|6530.7|6534.6|6530.9|6535.9|6532|6533.6|6530.1|455
1593799200000|2020-07-03 18:00:00|6534.7|6531.2|6535.3|6531.4|6535.7|6531.7|6533.4|6529.4|462
1593799500000|2020-07-03 18:05:00|6535.4|6531.3|6535.4|6531.5|6535.6|6531.8|6534.2|6530.5|357
1593799800000|2020-07-03 18:10:00|6535.3|6531.3|6534.7|6531.1|6535.8|6532.2|6534.3|6530.8|352
1593800100000|2020-07-03 18:15:00|6534.8|6531.2|6534.9|6531.8|6536.1|6532.6|6534.3|6530.8|358
1593800400000|2020-07-03 18:20:00|6535.4|6531.9|6535.7|6532.4|6536.6|6532.9|6534.4|6531.3|278
1593800700000|2020-07-03 18:25:00|6535.8|6532.3|6536.2|6532.8|6536.3|6533|6534.8|6531.7|250
1593801000000|2020-07-03 18:30:00|6536.3|6532.7|6536.4|6533.4|6537.4|6534|6535.9|6532.5|235
1593801300000|2020-07-03 18:35:00|6536.7|6533.7|6536.2|6533.2|6536.7|6533.7|6535.2|6532.2|241
1593801600000|2020-07-03 18:40:00|6536.4|6533|6535.6|6532.6|6537.6|6534.4|6535.3|6532.1|242
1593801900000|2020-07-03 18:45:00|6535.7|6532.7|6536.8|6533.8|6537|6534|6535.3|6532.2|164
1593802200000|2020-07-03 18:50:00|6536.3|6533.3|6536.6|6533.5|6536.8|6533.8|6535.6|6532.5|314
1593802500000|2020-07-03 18:55:00|6536.1|6533.1|6536.5|6533.5|6537.1|6534|6535.9|6532.9|166
1593802800000|2020-07-03 19:00:00|6536.6|6533.6|6536.2|6533.2|6536.7|6533.7|6535.3|6532.3|228
1593803100000|2020-07-03 19:05:00|6536.1|6533|6536.7|6533.7|6537|6534|6535.9|6532.8|165
1593803400000|2020-07-03 19:10:00|6536.6|6533.6|6536.2|6533.1|6536.9|6533.9|6535.5|6532.4|155
1593803700000|2020-07-03 19:15:00|6536.3|6533.2|6536.8|6533.8|6537.1|6533.9|6536.1|6533|169
1593804000000|2020-07-03 19:20:00|6536.7|6533.7|6537|6533.7|6537.7|6534.6|6536.7|6533.6|177
1593804300000|2020-07-03 19:25:00|6536.9|6533.8|6537|6534|6537.2|6534.2|6536.5|6533.5|137
1593804600000|2020-07-03 19:30:00|6536.9|6533.9|6536.6|6533.6|6537.6|6534.2|6536.5|6533.3|115
1593804900000|2020-07-03 19:35:00|6536.5|6533.5|6536.1|6533.1|6536.9|6533.9|6535.8|6532.7|220
1593805200000|2020-07-03 19:40:00|6536.3|6533|6536.1|6533.1|6536.8|6533.5|6535.8|6532.4|166
1593805500000|2020-07-03 19:45:00|6536.2|6533.2|6536.3|6532.7|6536.6|6533.3|6535.7|6532.6|145
1593805800000|2020-07-03 19:50:00|6536|6532.9|6536.1|6532.6|6536.7|6533.3|6535.5|6532.3|226
1593806100000|2020-07-03 19:55:00|6535.9|6532.5|6523.1|6519.1|6536.1|6532.5|6509.8|6505.8|585
1593806400000|2020-07-03 20:00:00|6523.9|6519.9|6522.7|6518.7|6526.5|6522.5|6514.8|6510.8|341
1593806700000|2020-07-03 20:05:00|6522.6|6518.6|6524|6520|6539|6535|6520.4|6516.4|146
1593807000000|2020-07-03 20:10:00|6523.9|6519.9|6529.2|6525.2|6538.7|6534.8|6523.9|6519.9|154
1593807300000|2020-07-03 20:15:00|6529.4|6525.4|6534.3|6530.3|6538.1|6534.1|6528.8|6524.8|116
1593807600000|2020-07-03 20:20:00|6534.4|6530.4|6537.9|6533.9|6540.1|6536.4|6528.4|6524.4|218
1593807900000|2020-07-03 20:25:00|6537.5|6533.5|6539.2|6535.2|6540|6536|6536.1|6532.1|237
1593808200000|2020-07-03 20:30:00|6538.9|6534.9|6539|6535|6539.5|6535.5|6538.3|6534.3|104
1593808500000|2020-07-03 20:35:00|6538.9|6534.9|6534.3|6530.3|6541.6|6537.6|6532.8|6528.8|225
1593808800000|2020-07-03 20:40:00|6534.5|6530.5|6532.4|6528.4|6536.5|6532.5|6531|6527|211
1593809100000|2020-07-03 20:45:00|6532.3|6528.3|6531.8|6527.8|6538.1|6534.1|6531.4|6527.4|177
1593809400000|2020-07-03 20:50:00|6531.9|6527.9|6534.7|6530.7|6534.8|6530.8|6531.5|6527.5|44
1593809700000|2020-07-03 20:55:00|6536.6|6532.6|6537.1|6533.1|6552.2|6548.2|6536.6|6532.6|26
1593734400000|2020-07-03 00:00:00|6510.1|6507.1|6508.9|6505.9|6511.9|6509.4|6508.5|6505.9|244
1593734700000|2020-07-03 00:05:00|6509|6506|6511.5|6509.7|6512|6509.7|6507.6|6505.1|234
1593735000000|2020-07-03 00:10:00|6511.4|6509.6|6512.1|6509.1|6513.3|6510.9|6511.3|6508.9|189
1593735300000|2020-07-03 00:15:00|6512|6509|6512.4|6510.6|6513.5|6511|6511.6|6508.9|173
1593735600000|2020-07-03 00:20:00|6512.3|6510.5|6510|6507|6512.5|6510.7|6509.3|6506.9|205
1593735900000|2020-07-03 00:25:00|6510.2|6507.2|6509.5|6507.7|6510.3|6507.7|6509.4|6506.6|125
1593736200000|2020-07-03 00:30:00|6509.4|6507.6|6509.5|6507.7|6510.7|6508.3|6508.9|6506.9|199
1593736500000|2020-07-03 00:35:00|6509.4|6507.6|6508|6506.2|6510.1|6507.8|6508|6505.7|147
1593736800000|2020-07-03 00:40:00|6508.1|6506.3|6507.6|6505.8|6508.5|6506.3|6507.3|6504.3|193
1593737100000|2020-07-03 00:45:00|6508.1|6505.1|6506|6503|6508.1|6505.7|6505.3|6503|138
1593737400000|2020-07-03 00:50:00|6506.1|6503.1|6508.9|6505.9|6509.3|6506.9|6505.3|6503|172
1593737700000|2020-07-03 00:55:00|6509|6506|6509.8|6506.8|6512|6509.5|6508.3|6505.8|227
1593738000000|2020-07-03 01:00:00|6509.5|6506.5|6508|6505|6510|6507.4|6506.7|6503.9|273
1593738300000|2020-07-03 01:05:00|6507.6|6505.8|6509.5|6507.7|6510.4|6508|6507.5|6504.9|162
1593738600000|2020-07-03 01:10:00|6510.1|6507.1|6512.8|6509.8|6513.1|6510.5|6510.1|6507.1|177
1593738900000|2020-07-03 01:15:00|6512.7|6509.7|6514.8|6511.8|6516.2|6513.4|6512.7|6509.7|359
1593739200000|2020-07-03 01:20:00|6514.9|6511.9|6514.8|6511.8|6516.4|6513.4|6514.2|6511.6|211
1593739500000|2020-07-03 01:25:00|6514.9|6511.9|6513.1|6510.1|6515.8|6512.8|6513|6510|164
1593739800000|2020-07-03 01:30:00|6513.2|6509.7|6513.7|6510.7|6515.7|6512.7|6512.6|6509.6|296
1593740100000|2020-07-03 01:35:00|6513.6|6510.6|6514.1|6511.1|6514.3|6511.4|6511.6|6508.6|247
1593740400000|2020-07-03 01:40:00|6513.9|6510.9|6511.3|6508.3|6515.7|6512.7|6510.5|6507.5|239
1593740700000|2020-07-03 01:45:00|6511.9|6508.9|6517.1|6514.1|6517.5|6514.5|6511.5|6508.5|283
1593741000000|2020-07-03 01:50:00|6517|6514|6516.9|6513.9|6519.6|6516.7|6516.3|6513.7|296
1593741300000|2020-07-03 01:55:00|6516.8|6513.8|6513.3|6510.3|6516.9|6514|6512.7|6510|224
1593741600000|2020-07-03 02:00:00|6513.2|6510.2|6515.1|6512.1|6515.4|6512.4|6512.7|6509.7|237
1593741900000|2020-07-03 02:05:00|6515|6512|6515.3|6513.5|6517.6|6514.6|6514.6|6512|236
1593742200000|2020-07-03 02:10:00|6515.8|6512.8|6513.7|6510.7|6516.1|6513.6|6512.6|6510.7|267
1593742500000|2020-07-03 02:15:00|6513.1|6511.3|6513.1|6510.1|6514.5|6512.2|6512.6|6510.1|223
1593742800000|2020-07-03 02:20:00|6513.2|6510.2|6512.2|6510.4|6514|6511.5|6512|6509.8|162
1593743100000|2020-07-03 02:25:00|6512.3|6510.5|6515.3|6513.5|6516.1|6513.7|6512|6509.8|186
1593743400000|2020-07-03 02:30:00|6515.4|6513.6|6515.1|6512.1|6517.2|6515.4|6514|6511.9|221
1593743700000|2020-07-03 02:35:00|6515|6512|6514.3|6512.5|6515.6|6513.1|6514|6511.8|191
1593744000000|2020-07-03 02:40:00|6514.4|6512.6|6516.8|6513.8|6517.1|6514.8|6514.3|6512.1|145
1593744300000|2020-07-03 02:45:00|6516.7|6513.7|6515.5|6513.7|6517.1|6515|6514.7|6512.4|160
1593744600000|2020-07-03 02:50:00|6515.4|6513.6|6515.2|6513.4|6516.7|6514.8|6515.1|6513.3|163
1593744900000|2020-07-03 02:55:00|6515.1|6513.3|6515.7|6513.9|6516.2|6513.9|6513.6|6511.4|260
1593745200000|2020-07-03 03:00:00|6515.6|6513.8|6514.8|6513|6516.8|6514.4|6514.1|6511.7|211
1593745500000|2020-07-03 03:05:00|6515.4|6512.4|6515|6512|6515.8|6513.1|6514.2|6511.8|143
1593745800000|2020-07-03 03:10:00|6514.9|6511.9|6513.7|6511.9|6515.2|6512.7|6513.4|6511.2|163
1593746100000|2020-07-03 03:15:00|6513.8|6512|6515.5|6513.7|6515.9|6514.1|6513.4|6511.6|148
1593746400000|2020-07-03 03:20:00|6515.6|6513.8|6516.5|6514.7|6517.5|6515.7|6515.5|6513.7|126
1593746700000|2020-07-03 03:25:00|6516.3|6514.5|6518.4|6516.6|6518.6|6516.6|6516.1|6514.3|158
1593747000000|2020-07-03 03:30:00|6518.5|6516.7|6517.2|6515.4|6518.5|6516.7|6516.5|6514|163
1593747300000|2020-07-03 03:35:00|6517.1|6515.3|6517.6|6515.8|6518.8|6516.6|6517.1|6515|192
1593747600000|2020-07-03 03:40:00|6517.7|6515.9|6517.6|6515.8|6518|6515.9|6517.1|6515|115
1593747900000|2020-07-03 03:45:00|6517.5|6515.7|6516.8|6515|6517.6|6515.8|6516.1|6513.9|99
1593748200000|2020-07-03 03:50:00|6516.9|6515.1|6517.4|6515.6|6517.7|6515.9|6516.4|6514.2|174
1593748500000|2020-07-03 03:55:00|6517.5|6515.7|6518.5|6516.7|6519.1|6516.7|6517.2|6515|151
1593748800000|2020-07-03 04:00:00|6518.3|6516.5|6518.6|6515.6|6519.7|6517.3|6516.6|6514.4|259
1593749100000|2020-07-03 04:05:00|6518|6516.2|6516.6|6514.8|6519.3|6517|6516.2|6514|208
1593749400000|2020-07-03 04:10:00|6516.7|6514.9|6518.6|6516.8|6518.7|6516.9|6515.5|6513.1|159
1593749700000|2020-07-03 04:15:00|6518.5|6516.7|6517.7|6515.9|6518.5|6516.7|6516.3|6514.2|154
1593750000000|2020-07-03 04:20:00|6517.8|6516|6518.8|6515.8|6519.5|6517.1|6517.6|6515.2|138
1593750300000|2020-07-03 04:25:00|6518.7|6515.7|6516.1|6514.3|6519.1|6516.8|6516.1|6514.3|192
1593750600000|2020-07-03 04:30:00|6516.2|6514.4|6515.8|6512.8|6517.2|6514.9|6514.9|6512.2|193
1593750900000|2020-07-03 04:35:00|6515.9|6512.9|6517.1|6514.1|6517.2|6514.6|6514.5|6512.1|144
1593751200000|2020-07-03 04:40:00|6517.2|6514.2|6514.6|6512.8|6517.8|6514.8|6514.4|6512|144
1593751500000|2020-07-03 04:45:00|6514.4|6512.6|6515.5|6513.7|6516.6|6514.4|6514.4|6512.2|148
1593751800000|2020-07-03 04:50:00|6515.4|6513.6|6515.6|6513.8|6516.5|6514.4|6515.1|6512.6|115
1593752100000|2020-07-03 04:55:00|6515.5|6513.7|6515.9|6512.9|6516.4|6514.1|6514.8|6512.5|135
1593752400000|2020-07-03 05:00:00|6515.4|6512.4|6516.1|6513.1|6516.7|6513.7|6514.5|6512.2|180
1593752700000|2020-07-03 05:05:00|6516.2|6513.2|6514.3|6511.3|6516.3|6513.7|6513.5|6511|174
1593753000000|2020-07-03 05:10:00|6514.2|6511.2|6512.9|6511.1|6514.8|6512.3|6512.7|6510.7|126
1593753300000|2020-07-03 05:15:00|6512.8|6511|6514.3|6512.5|6514.9|6512.7|6512.8|6511|122
1593753600000|2020-07-03 05:20:00|6514.2|6512.4|6515.7|6513.9|6516.1|6513.9|6513.9|6511.8|148
1593753900000|2020-07-03 05:25:00|6515.8|6514|6516.6|6514.8|6517.4|6515.1|6515.6|6513.3|176
1593754200000|2020-07-03 05:30:00|6516.7|6514.9|6518.2|6515.2|6518.3|6515.9|6516.3|6514.1|142
1593754500000|2020-07-03 05:35:00|6518.3|6515.3|6516|6513|6519|6516.4|6516|6513|249
1593754800000|2020-07-03 05:40:00|6515.5|6513.7|6518.2|6515.2|6518.2|6515.5|6515.5|6512.9|152
1593755100000|2020-07-03 05:45:00|6518.1|6515.1|6517.7|6514.7|6518.3|6515.8|6516.8|6514.3|139
1593755400000|2020-07-03 05:50:00|6517.6|6514.6|6519|6516|6519.3|6516.6|6517.6|6514.6|208
1593755700000|2020-07-03 05:55:00|6518.9|6515.9|6518.9|6515.9|6519|6516.1|6516.6|6514.2|283
1593756000000|2020-07-03 06:00:00|6519|6516|6518.1|6515.1|6519.2|6516.9|6517.4|6515|351
1593756300000|2020-07-03 06:05:00|6517.5|6515.7|6520.1|6517.1|6520.3|6517.8|6517.5|6515.4|226
1593756600000|2020-07-03 06:10:00|6520|6517|6520.7|6518.9|6521.3|6519|6518.3|6516|205
1593756900000|2020-07-03 06:15:00|6520.6|6518.8|6522.7|6520.9|6523.7|6521|6520.2|6518|319
1593757200000|2020-07-03 06:20:00|6522.6|6520.8|6523.6|6520.6|6523.9|6521.5|6521.1|6518.4|395
1593757500000|2020-07-03 06:25:00|6523.7|6520.7|6525.4|6522.4|6526.3|6524.2|6522.5|6520.1|269
1593757800000|2020-07-03 06:30:00|6525.3|6522.3|6522.4|6520.6|6525.9|6523.8|6522.2|6519.8|327
1593758100000|2020-07-03 06:35:00|6522.9|6519.9|6523.5|6520.5|6524.6|6522.2|6521.3|6519.1|320
1593758400000|2020-07-03 06:40:00|6523.4|6520.4|6523|6520|6523.9|6521.5|6521.3|6518.9|279
1593758700000|2020-07-03 06:45:00|6522.4|6520.6|6522.6|6519.6|6523.2|6520.8|6521.4|6519|222
1593759000000|2020-07-03 06:50:00|6522.5|6519.5|6522.2|6520.4|6522.8|6520.5|6520.6|6518.2|236
1593759300000|2020-07-03 06:55:00|6522.1|6520.3|6524.3|6522.5|6524.9|6523|6522|6519.9|270
1593759600000|2020-07-03 07:00:00|6524.4|6522.6|6525.7|6522.7|6527.1|6524.7|6523.3|6520.9|394
1593759900000|2020-07-03 07:05:00|6525.3|6523.5|6528.3|6525.3|6528.8|6526.6|6524.2|6521.7|395
1593760200000|2020-07-03 07:10:00|6528.5|6525.5|6528.2|6526.4|6529.5|6527.6|6527.3|6524.9|431
1593760500000|2020-07-03 07:15:00|6528.1|6526.3|6529.4|6527.6|6530.7|6528.2|6527.3|6525|356
1593760800000|2020-07-03 07:20:00|6529.5|6527.7|6524.3|6521.3|6530.6|6528.2|6523.5|6521.1|391
1593761100000|2020-07-03 07:25:00|6524.4|6521.4|6525.6|6522.6|6526.6|6524.2|6523.3|6521.1|370
1593761400000|2020-07-03 07:30:00|6525.7|6522.7|6523.4|6521.6|6525.7|6523.4|6520.3|6517.8|526
1593761700000|2020-07-03 07:35:00|6523.5|6521.7|6521.8|6520|6526.7|6524.4|6520.3|6518|523
1593762000000|2020-07-03 07:40:00|6521.6|6519.8|6524.7|6521.7|6524.9|6522.5|6521.6|6519.7|402
1593762300000|2020-07-03 07:45:00|6524.6|6521.6|6524.3|6522.5|6525.3|6522.9|6522.1|6519.8|422
1593762600000|2020-07-03 07:50:00|6524.4|6522.6|6523|6520|6525|6522.7|6521.3|6518.9|453
1593762900000|2020-07-03 07:55:00|6522.5|6520.7|6526.1|6523.1|6526.6|6523.9|6522.2|6519.8|400
1593763200000|2020-07-03 08:00:00|6526.2|6523.2|6525.1|6523.3|6526.5|6523.7|6523.5|6521.1|319
1593763500000|2020-07-03 08:05:00|6525.2|6523.4|6526.2|6524.4|6527.1|6524.7|6525.2|6522.6|325
1593763800000|2020-07-03 08:10:00|6526.1|6524.3|6528.1|6525.1|6528.1|6525.6|6523.5|6521.3|318
1593764100000|2020-07-03 08:15:00|6528|6525|6529.1|6526.1|6529.7|6527.3|6527.3|6524.9|357
1593764400000|2020-07-03 08:20:00|6529|6526|6531|6528|6531.2|6528.8|6527.5|6525.1|266
1593764700000|2020-07-03 08:25:00|6530.9|6527.9|6528.4|6526.6|6531.1|6528.7|6528.3|6526|160
1593765000000|2020-07-03 08:30:00|6528.5|6526.7|6531.8|6528.8|6532|6529.4|6527.4|6525.1|283
1593765300000|2020-07-03 08:35:00|6532|6529|6531.2|6528.2|6533|6530|6530.1|6527.7|270
1593765600000|2020-07-03 08:40:00|6530.7|6528.9|6529.2|6527.4|6531.9|6529.2|6529.1|6526.7|203
1593765900000|2020-07-03 08:45:00|6529.1|6527.3|6530|6528.2|6530.8|6528.5|6528.3|6525.9|289
1593766200000|2020-07-03 08:50:00|6529.9|6528.1|6530.3|6528.5|6532.2|6529.8|6528.9|6526.2|371
1593766500000|2020-07-03 08:55:00|6530.4|6528.6|6529|6526|6530.9|6528.8|6528.1|6525.8|260
1593766800000|2020-07-03 09:00:00|6529.1|6526.1|6528.1|6525.1|6530.2|6528.1|6527.3|6524.9|257
1593767100000|2020-07-03 09:05:00|6528|6525|6528.5|6526.7|6529.5|6527.1|6526.2|6523.9|290
1593767400000|2020-07-03 09:10:00|6528.4|6526.6|6525.3|6523.5|6529.1|6526.7|6525|6522.7|307
1593767700000|2020-07-03 09:15:00|6525.5|6523.7|6524.3|6522.5|6526.3|6524.4|6523.9|6521.7|255
1593768000000|2020-07-03 09:20:00|6524.9|6521.9|6526.4|6524.6|6527.6|6525|6524|6521.9|261
1593768300000|2020-07-03 09:25:00|6526.5|6524.7|6524|6522.2|6528.7|6526.3|6523.9|6521|300
1593768600000|2020-07-03 09:30:00|6524.1|6522.3|6522.2|6519.2|6525.2|6523.4|6521.2|6519|334
1593768900000|2020-07-03 09:35:00|6521.5|6519.7|6520.4|6518.6|6522.3|6520.5|6520.4|6518.6|208
1593769200000|2020-07-03 09:40:00|6520.3|6518.5|6520.4|6518.6|6521.9|6519.8|6520|6518.2|177
1593769500000|2020-07-03 09:45:00|6520.3|6518.5|6518.9|6515.9|6522.3|6520|6518.4|6515.9|255
1593769800000|2020-07-03 09:50:00|6519|6516|6521.4|6519.6|6521.6|6519.7|6518.1|6515.8|226
1593770100000|2020-07-03 09:55:00|6521.5|6519.7|6524.7|6521.7|6525.5|6523.3|6521.4|6519.2|300
1593770400000|2020-07-03 10:00:00|6524.8|6521.8|6522.8|6519.8|6524.8|6522.6|6520.1|6517.7|312
1593770700000|2020-07-03 10:05:00|6522.9|6519.9|6521.6|6518.6|6523.3|6520.7|6520.4|6518.1|380
1593771000000|2020-07-03 10:10:00|6521.7|6518.7|6516.8|6513.8|6521.7|6518.9|6516.7|6513.7|325
1593771300000|2020-07-03 10:15:00|6516.9|6513.9|6514|6512.2|6518.2|6515.5|6513.7|6511.9|326
1593771600000|2020-07-03 10:20:00|6513.9|6512.1|6517.9|6514.9|6518.2|6515.7|6513.2|6510.9|322
1593771900000|2020-07-03 10:25:00|6517.8|6514.8|6521.5|6519.7|6522.7|6520.3|6516.4|6513.9|320
1593772200000|2020-07-03 10:30:00|6521.6|6519.8|6523.2|6520.2|6523.2|6520.4|6519.3|6516.8|268
1593772500000|2020-07-03 10:35:00|6523.3|6520.3|6522.6|6519.6|6523.4|6520.8|6521.6|6519.2|200
1593772800000|2020-07-03 10:40:00|6522.3|6520.5|6523.6|6520.6|6524|6521.5|6521.3|6519|236
1593773100000|2020-07-03 10:45:00|6523.2|6520.2|6522|6520.2|6525.8|6523.4|6521.5|6519.7|278
1593773400000|2020-07-03 10:50:00|6521.9|6520.1|6522.9|6519.9|6523.8|6521.4|6520.8|6518.3|263
1593773700000|2020-07-03 10:55:00|6522.5|6520.7|6527.7|6524.7|6527.8|6525.4|6522.1|6519.7|291
1593774000000|2020-07-03 11:00:00|6527.8|6524.8|6526.4|6523.4|6528|6525.7|6525.3|6523.3|373
1593774300000|2020-07-03 11:05:00|6526.3|6523.3|6527.6|6525.8|6529.1|6526.9|6524.8|6522.6|275
1593774600000|2020-07-03 11:10:00|6527.7|6525.9|6528|6525|6529.8|6527.7|6527.3|6524.4|204
1593774900000|2020-07-03 11:15:00|6528.4|6525.4|6525.7|6522.7|6528.7|6526.2|6525|6522.3|329
1593775200000|2020-07-03 11:20:00|6525.8|6522.8|6527.8|6524.8|6528|6525.7|6524.5|6521.8|293
1593775500000|2020-07-03 11:25:00|6527.7|6524.7|6523.8|6520.8|6527.9|6525.5|6522.8|6519.8|349
1593775800000|2020-07-03 11:30:00|6523.7|6520.7|6525.4|6522.4|6526.7|6523.9|6523.3|6520.3|277
1593776100000|2020-07-03 11:35:00|6525.5|6522.5|6525.2|6522.2|6526.5|6523.5|6524.3|6521.5|228
1593776400000|2020-07-03 11:40:00|6525.3|6522.3|6524.5|6521.5|6525.6|6522.7|6522.7|6520.2|306
1593776700000|2020-07-03 11:45:00|6524.6|6521.6|6523|6521.2|6524.9|6522.7|6522.4|6520.1|224
1593777000000|2020-07-03 11:50:00|6522.9|6521.1|6525.1|6523.3|6525.6|6523.4|6522.6|6520.7|194
1593777300000|2020-07-03 11:55:00|6525|6523.2|6524.7|6521.7|6527.3|6525.2|6523.3|6520.8|399
1593777600000|2020-07-03 12:00:00|6524.8|6521.8|6524.6|6521.6|6524.9|6522.6|6521.4|6518.9|386
1593777900000|2020-07-03 12:05:00|6524.8|6521.8|6524.1|6521.1|6525.4|6522.8|6522|6519.7|240
1593778200000|2020-07-03 12:10:00|6524|6521|6526|6523|6526.3|6523.8|6523.8|6521|253
1593778500000|2020-07-03 12:15:00|6525.8|6522.8|6527|6524|6528.1|6525.5|6524.4|6522|347
1593778800000|2020-07-03 12:20:00|6526.9|6523.9|6524.4|6522.6|6527.1|6524.7|6524.4|6522.1|197
1593779100000|2020-07-03 12:25:00|6524.8|6523|6526.2|6524.4|6527.6|6525.2|6524.7|6522|156
1593779400000|2020-07-03 12:30:00|6526.1|6524.3|6527.1|6524.1|6527.1|6524.7|6525.4|6523.1|161
1593779700000|2020-07-03 12:35:00|6527.3|6524.3|6526.3|6524.5|6528.1|6525.8|6525.2|6522.7|190
1593780000000|2020-07-03 12:40:00|6526.9|6523.9|6527.3|6525.5|6528.7|6526.4|6525.4|6523.2|158
1593780300000|2020-07-03 12:45:00|6527.9|6524.9|6527.7|6524.7|6528.6|6526.2|6527.2|6524.7|144
1593780600000|2020-07-03 12:50:00|6527.2|6525.4|6527.9|6524.9|6528.8|6526.4|6525.9|6523.4|167
1593780900000|2020-07-03 12:55:00|6527.8|6524.8|6526.9|6525.1|6528.8|6526.4|6526.8|6524.5|178
1593781200000|2020-07-03 13:00:00|6527|6525.2|6528.7|6525.7|6529.3|6526.8|6527|6524.7|181
1593781500000|2020-07-03 13:05:00|6528.6|6525.6|6529.3|6526.3|6529.8|6527.1|6527.3|6525|181
1593781800000|2020-07-03 13:10:00|6529.4|6526.4|6528.6|6526.8|6530.2|6527.6|6528.1|6525.7|148
1593782100000|2020-07-03 13:15:00|6528.8|6527|6529.7|6527.9|6530.9|6528.5|6528.5|6526.1|215
1593782400000|2020-07-03 13:20:00|6529.8|6528|6528.8|6527|6530.4|6528|6528.1|6525.7|148
1593782700000|2020-07-03 13:25:00|6528.9|6527.1|6530.3|6527.3|6530.3|6528.2|6528.4|6526.1|171
1593783000000|2020-07-03 13:30:00|6530.2|6527.2|6530.4|6527.4|6530.8|6528.6|6529.1|6526.7|293
1593783300000|2020-07-03 13:35:00|6530.3|6527.3|6529.4|6526.4|6530.5|6527.9|6528.6|6526.3|239
1593783600000|2020-07-03 13:40:00|6529.5|6526.5|6530|6528.2|6530.8|6528.4|6528.6|6526.2|213
1593783900000|2020-07-03 13:45:00|6530.1|6528.3|6531.3|6529.5|6531.8|6529.5|6529.9|6527.6|195
1593784200000|2020-07-03 13:50:00|6531.2|6529.4|6531|6529.2|6532.8|6530.4|6530|6527.8|198
1593784500000|2020-07-03 13:55:00|6531.1|6529.3|6531|6528|6531.8|6529.5|6529.6|6527.1|223
1593784800000|2020-07-03 14:00:00|6530.9|6527.9|6530.9|6529.1|6531.6|6529.4|6529.7|6527.4|172
1593785100000|2020-07-03 14:05:00|6530.8|6529|6531.1|6529.3|6532.9|6530.5|6529.9|6527.5|204
1593785400000|2020-07-03 14:10:00|6531.2|6529.4|6531|6528|6531.9|6529.5|6530.2|6527.8|174
1593785700000|2020-07-03 14:15:00|6530.4|6528.6|6531.2|6528.2|6532.2|6529.8|6529.8|6527.5|251
1593786000000|2020-07-03 14:20:00|6531.3|6528.3|6529.7|6527.9|6531.6|6529.2|6529|6526|156
1593786300000|2020-07-03 14:25:00|6529.8|6528|6529.4|6526.4|6530.3|6528|6528.5|6526.3|200
1593786600000|2020-07-03 14:30:00|6529.5|6526.5|6525.7|6522.7|6529.7|6527.3|6524.5|6522|344
1593786900000|2020-07-03 14:35:00|6525.6|6522.6|6526.6|6523.6|6526.9|6524.4|6522.7|6520.2|359
1593787200000|2020-07-03 14:40:00|6526.1|6524.3|6528.6|6525.6|6530.1|6527.4|6526.1|6523.6|299
1593787500000|2020-07-03 14:45:00|6528.7|6525.7|6529.5|6526.5|6530.3|6527.7|6527.4|6524.9|298
1593787800000|2020-07-03 14:50:00|6529.4|6526.4|6528.9|6525.9|6530.4|6528.2|6527.4|6525|297
1593788100000|2020-07-03 14:55:00|6529|6526|6530.8|6527.8|6533|6530.1|6527.7|6525.3|352
1593788400000|2020-07-03 15:00:00|6530.9|6527.9|6530.5|6527.5|6531.7|6529.2|6530.1|6527.4|257
1593788700000|2020-07-03 15:05:00|6530.6|6527.6|6531.6|6528.6|6531.6|6529.1|6530|6527.3|203
1593789000000|2020-07-03 15:10:00|6531.5|6528.5|6532.7|6529.7|6533.9|6531.5|6530.8|6528.3|202
1593789300000|2020-07-03 15:15:00|6532.8|6529.8|6533|6531.2|6535|6532.3|6532.8|6529.8|190
1593789600000|2020-07-03 15:20:00|6533.5|6530.5|6530.9|6529.1|6533.6|6531.1|6530.8|6528.3|104
1593789900000|2020-07-03 15:25:00|6531|6529.2|6533.9|6530.9|6534.8|6532.2|6531|6528.4|206
1593790200000|2020-07-03 15:30:00|6534|6531|6533.5|6530.5|6534.6|6531.9|6532.4|6529.6|221
1593790500000|2020-07-03 15:35:00|6533.6|6530.6|6534.5|6531.5|6534.9|6532.1|6532.4|6529.8|308
1593790800000|2020-07-03 15:40:00|6534.6|6531.6|6535.1|6533.3|6536.8|6534.5|6533.1|6530.8|200
1593791100000|2020-07-03 15:45:00|6535|6533.2|6534|6531|6538|6535.5|6532.2|6529.4|303
1593791400000|2020-07-03 15:50:00|6533.4|6531.6|6532.8|6529.8|6534.8|6532.4|6532.8|6529.8|97
1593791700000|2020-07-03 15:55:00|6532.7|6529.7|6533.2|6531.4|6533.9|6531.6|6532.4|6529.6|116
1593792000000|2020-07-03 16:00:00|6533.3|6531.5|6535|6532|6537.7|6535.2|6532.4|6530.2|235
1593792300000|2020-07-03 16:05:00|6534.9|6531.9|6535.1|6532.1|6536.9|6533.9|6534.6|6531.9|147
1593792600000|2020-07-03 16:10:00|6535|6532|6533.8|6530.8|6535.8|6533.3|6531.9|6528.9|213
1593792900000|2020-07-03 16:15:00|6533.7|6530.7|6533.4|6530.4|6533.8|6531.3|6533.1|6530.3|93
1593793200000|2020-07-03 16:20:00|6533.3|6530.3|6534.3|6532.5|6535|6532.5|6532.1|6529.1|156
1593793500000|2020-07-03 16:25:00|6535|6532|6534.6|6531.6|6536|6533.6|6532.5|6529.8|277
1593793800000|2020-07-03 16:30:00|6534.5|6531.5|6534.7|6531.7|6535.3|6532.8|6533.9|6531.4|98
1593794100000|2020-07-03 16:35:00|6534.6|6531.6|6534.5|6531.5|6535.4|6533|6533.9|6531|103
1593794400000|2020-07-03 16:40:00|6534.7|6531.7|6534.7|6531.7|6535.7|6533.1|6534|6531.5|92
1593794700000|2020-07-03 16:45:00|6534.8|6531.8|6536.4|6533.4|6536.6|6534.2|6534.5|6531.8|159
1593795000000|2020-07-03 16:50:00|6536.5|6533.5|6536.3|6533.3|6536.7|6534.2|6535.7|6533|124
1593795300000|2020-07-03 16:55:00|6536.2|6533.2|6535.2|6532.2|6536.8|6534.1|6535.1|6532.1|119
1593795600000|2020-07-03 17:00:00|6535|6532|6535.2|6532.2|6535.3|6532.3|6534|6531.6|241
1593795900000|2020-07-03 17:05:00|6535.1|6532.1|6535.3|6531.9|6535.7|6532.7|6534.9|6531.2|177
1593796200000|2020-07-03 17:10:00|6535.2|6532|6535.3|6531.7|6536|6532.5|6534.7|6531.1|350
1593796500000|2020-07-03 17:15:00|6535.4|6531.6|6536|6533|6536.3|6533.1|6535|6531.4|310
1593796800000|2020-07-03 17:20:00|6536.2|6532.9|6535.9|6532.4|6536.3|6533.1|6535.5|6531.7|307
1593797100000|2020-07-03 17:25:00|6535.7|6532.7|6534.9|6531.9|6536.4|6533.2|6534.8|6531.6|292
1593797400000|2020-07-03 17:30:00|6535|6531.8|6534|6530.4|6535.3|6532.2|6532.9|6529.2|423
1593797700000|2020-07-03 17:35:00|6534.1|6530.5|6536.5|6532.5|6536.7|6532.8|6532.9|6529.9|348
1593798000000|2020-07-03 17:40:00|6536.4|6532.6|6534.8|6531.5|6536.6|6533|6534.4|6531.4|274
1593798300000|2020-07-03 17:45:00|6534.9|6531.6|6535|6531.5|6535.3|6532|6533.8|6530.5|272
1593798600000|2020-07-03 17:50:00|6534.9|6531.2|6533.9|6530.6|6535.2|6532|6533.6|6530.3|350
1593798900000|2020-07-03 17:55:00|6533.7|6530.7|6534.6|6530.9|6535.9|6532|6533.6|6530.1|455
1593799200000|2020-07-03 18:00:00|6534.7|6531.2|6535.3|6531.4|6535.7|6531.7|6533.4|6529.4|462
1593799500000|2020-07-03 18:05:00|6535.4|6531.3|6535.4|6531.5|6535.6|6531.8|6534.2|6530.5|357
1593799800000|2020-07-03 18:10:00|6535.3|6531.3|6534.7|6531.1|6535.8|6532.2|6534.3|6530.8|352
1593800100000|2020-07-03 18:15:00|6534.8|6531.2|6534.9|6531.8|6536.1|6532.6|6534.3|6530.8|358
1593800400000|2020-07-03 18:20:00|6535.4|6531.9|6535.7|6532.4|6536.6|6532.9|6534.4|6531.3|278
1593800700000|2020-07-03 18:25:00|6535.8|6532.3|6536.2|6532.8|6536.3|6533|6534.8|6531.7|250
1593801000000|2020-07-03 18:30:00|6536.3|6532.7|6536.4|6533.4|6537.4|6534|6535.9|6532.5|235
1593801300000|2020-07-03 18:35:00|6536.7|6533.7|6536.2|6533.2|6536.7|6533.7|6535.2|6532.2|241
1593801600000|2020-07-03 18:40:00|6536.4|6533|6535.6|6532.6|6537.6|6534.4|6535.3|6532.1|242
1593801900000|2020-07-03 18:45:00|6535.7|6532.7|6536.8|6533.8|6537|6534|6535.3|6532.2|164
1593802200000|2020-07-03 18:50:00|6536.3|6533.3|6536.6|6533.5|6536.8|6533.8|6535.6|6532.5|314
1593802500000|2020-07-03 18:55:00|6536.1|6533.1|6536.5|6533.5|6537.1|6534|6535.9|6532.9|166
1593802800000|2020-07-03 19:00:00|6536.6|6533.6|6536.2|6533.2|6536.7|6533.7|6535.3|6532.3|228
1593803100000|2020-07-03 19:05:00|6536.1|6533|6536.7|6533.7|6537|6534|6535.9|6532.8|165
1593803400000|2020-07-03 19:10:00|6536.6|6533.6|6536.2|6533.1|6536.9|6533.9|6535.5|6532.4|155
1593803700000|2020-07-03 19:15:00|6536.3|6533.2|6536.8|6533.8|6537.1|6533.9|6536.1|6533|169
1593804000000|2020-07-03 19:20:00|6536.7|6533.7|6537|6533.7|6537.7|6534.6|6536.7|6533.6|177
1593804300000|2020-07-03 19:25:00|6536.9|6533.8|6537|6534|6537.2|6534.2|6536.5|6533.5|137
1593804600000|2020-07-03 19:30:00|6536.9|6533.9|6536.6|6533.6|6537.6|6534.2|6536.5|6533.3|115
1593804900000|2020-07-03 19:35:00|6536.5|6533.5|6536.1|6533.1|6536.9|6533.9|6535.8|6532.7|220
1593805200000|2020-07-03 19:40:00|6536.3|6533|6536.1|6533.1|6536.8|6533.5|6535.8|6532.4|166
1593805500000|2020-07-03 19:45:00|6536.2|6533.2|6536.3|6532.7|6536.6|6533.3|6535.7|6532.6|145
1593805800000|2020-07-03 19:50:00|6536|6532.9|6536.1|6532.6|6536.7|6533.3|6535.5|6532.3|226
1593806100000|2020-07-03 19:55:00|6535.9|6532.5|6523.1|6519.1|6536.1|6532.5|6509.8|6505.8|585
1593806400000|2020-07-03 20:00:00|6523.9|6519.9|6522.7|6518.7|6526.5|6522.5|6514.8|6510.8|341
1593806700000|2020-07-03 20:05:00|6522.6|6518.6|6524|6520|6539|6535|6520.4|6516.4|146
1593807000000|2020-07-03 20:10:00|6523.9|6519.9|6529.2|6525.2|6538.7|6534.8|6523.9|6519.9|154
1593807300000|2020-07-03 20:15:00|6529.4|6525.4|6534.3|6530.3|6538.1|6534.1|6528.8|6524.8|116
1593807600000|2020-07-03 20:20:00|6534.4|6530.4|6537.9|6533.9|6540.1|6536.4|6528.4|6524.4|218
1593807900000|2020-07-03 20:25:00|6537.5|6533.5|6539.2|6535.2|6540|6536|6536.1|6532.1|237
1593808200000|2020-07-03 20:30:00|6538.9|6534.9|6539|6535|6539.5|6535.5|6538.3|6534.3|104
1593808500000|2020-07-03 20:35:00|6538.9|6534.9|6534.3|6530.3|6541.6|6537.6|6532.8|6528.8|225
1593808800000|2020-07-03 20:40:00|6534.5|6530.5|6532.4|6528.4|6536.5|6532.5|6531|6527|211
1593809100000|2020-07-03 20:45:00|6532.3|6528.3|6531.8|6527.8|6538.1|6534.1|6531.4|6527.4|177
1593809400000|2020-07-03 20:50:00|6531.9|6527.9|6534.7|6530.7|6534.8|6530.8|6531.5|6527.5|44
1593809700000|2020-07-03 20:55:00|6536.6|6532.6|6537.1|6533.1|6552.2|6548.2|6536.6|6532.6|26
1593979200000|2020-07-05 20:00:00|6522.3|6512.3|6519.3|6510.6|6529.5|6519.5|6516.5|6509|61
1593979500000|2020-07-05 20:05:00|6517.8|6512.3|6525.3|6515.3|6528.4|6518.4|6517.8|6510.6|25
1593979800000|2020-07-05 20:10:00|6527.3|6517.3|6522.2|6514.5|6528.1|6518.1|6520.2|6514.1|27
1593980100000|2020-07-05 20:15:00|6522.1|6515.4|6537.5|6527.5|6538.4|6528.4|6520.9|6515.4|46
1593980400000|2020-07-05 20:20:00|6538|6528|6525.4|6515.4|6538|6528|6524.9|6514.9|25
1593980700000|2020-07-05 20:25:00|6525.6|6515.6|6527.5|6517.5|6528.1|6518.1|6525.6|6515.6|9
1593981000000|2020-07-05 20:30:00|6528.1|6518.1|6523.7|6513.7|6528.1|6518.1|6523.7|6513.7|9
1593981300000|2020-07-05 20:35:00|6527.9|6517.9|6528.1|6518.1|6528.1|6518.1|6525.8|6515.8|11
1593981600000|2020-07-05 20:40:00|6527.5|6517.5|6528.1|6518.1|6528.1|6518.1|6527.5|6517.5|8
1593981900000|2020-07-05 20:45:00|6527.5|6517.5|6527.5|6517.5|6528.1|6518.1|6527.5|6517.5|7
1593982200000|2020-07-05 20:50:00|6528.1|6518.1|6527.5|6517.5|6528.1|6518.1|6525.4|6515.4|9
1593982500000|2020-07-05 20:55:00|6528.5|6518.5|6529.8|6519.8|6530|6520|6524.5|6514.5|6
1593982800000|2020-07-05 21:00:00|6529.5|6519.5|6528.5|6523.5|6529.9|6523.5|6527.2|6519.5|14
1593983100000|2020-07-05 21:05:00|6529.9|6519.9|6528.5|6523.5|6529.9|6524.4|6528.5|6519.9|5
1593983400000|2020-07-05 21:10:00|6529.9|6519.9|6529.9|6519.9|6529.9|6519.9|6529.6|6519.6|6
1593983700000|2020-07-05 21:15:00|6526.7|6516.7|6529.5|6524.5|6529.9|6524.5|6526.7|6516.7|13
1593984000000|2020-07-05 21:20:00|6528.9|6523.9|6529.5|6519.5|6529.8|6523.9|6528.5|6519.4|12
1593984300000|2020-07-05 21:25:00|6529.4|6519.4|6529.5|6519.5|6529.7|6523.5|6528.4|6519.4|20
1593984600000|2020-07-05 21:30:00|6528.9|6522.9|6529.4|6519.4|6530.9|6523.5|6527.8|6519.4|26
1593984900000|2020-07-05 21:35:00|6529.3|6519.3|6525.2|6516.6|6530.1|6522.6|6522.4|6513.3|126
1593985200000|2020-07-05 21:40:00|6525.5|6516.2|6525.1|6518|6527.1|6519|6523.7|6515.9|107
1593985500000|2020-07-05 21:45:00|6524.9|6518.6|6528.3|6518.3|6530.5|6521.1|6524.8|6516.4|136
1593985800000|2020-07-05 21:50:00|6528.5|6518.5|6531.3|6524.2|6531.6|6524.2|6525.6|6515.6|182
1593986100000|2020-07-05 21:55:00|6530.9|6524.3|6528.5|6523.1|6535.6|6526|6528.3|6520.2|201
1593986400000|2020-07-05 22:00:00|6528.6|6522.9|6536.1|6532.1|6540.5|6534.6|6528|6522.7|392
1593986700000|2020-07-05 22:05:00|6535.6|6531.6|6538.1|6534.1|6538.1|6534.1|6535.6|6531.6|222
1593987000000|2020-07-05 22:10:00|6537.9|6533.9|6536|6532|6538.1|6534.1|6535.7|6531.7|161
1593987300000|2020-07-05 22:15:00|6536.1|6532.1|6537|6533|6537.2|6533.2|6536.1|6532.1|87
1593987600000|2020-07-05 22:20:00|6536.9|6532.9|6537|6533|6537.1|6533.1|6536.4|6532.4|107
1593987900000|2020-07-05 22:25:00|6537.1|6533.1|6537.5|6533.5|6538.1|6534.1|6536.9|6532.9|122
1593988200000|2020-07-05 22:30:00|6537.3|6533.3|6538.2|6534.2|6538.5|6534.5|6537.1|6533.1|167
1593988500000|2020-07-05 22:35:00|6538.1|6534.1|6539.2|6535.2|6540.3|6536.3|6537.9|6533.9|235
1593988800000|2020-07-05 22:40:00|6539.1|6535.1|6539.5|6535.5|6540.4|6536.4|6539|6535|248
1593989100000|2020-07-05 22:45:00|6539.1|6535.1|6540.7|6536.7|6541.2|6537.2|6539.1|6535.1|142
1593989400000|2020-07-05 22:50:00|6540.5|6536.5|6539.9|6535.9|6541.5|6537.5|6539.8|6535.8|173
1593989700000|2020-07-05 22:55:00|6540|6536|6539.4|6536.4|6540.1|6536.5|6538.4|6535.4|189
1593990000000|2020-07-05 23:00:00|6539.3|6536.3|6539.8|6536.8|6540.2|6537.6|6538.4|6535.4|208
1593990300000|2020-07-05 23:05:00|6539.7|6536.7|6539.3|6536.3|6540.4|6537.4|6539.3|6536.3|116
1593990600000|2020-07-05 23:10:00|6539.2|6536.2|6538.3|6535.3|6539.6|6537.2|6537.6|6535.1|133
1593990900000|2020-07-05 23:15:00|6538.5|6535.5|6536.7|6533.7|6538.7|6536.3|6536|6533.5|139
1593991200000|2020-07-05 23:20:00|6536.6|6533.6|6535.4|6532.4|6536.8|6534.1|6535.1|6532.2|143
1593991500000|2020-07-05 23:25:00|6535.5|6532.5|6535.7|6533.9|6536.3|6534|6534.7|6532.2|223
1593991800000|2020-07-05 23:30:00|6535.6|6533.8|6536.6|6533.6|6536.8|6534.2|6535.3|6532.9|105
1593992100000|2020-07-05 23:35:00|6536.7|6533.7|6536.7|6533.7|6536.7|6534.1|6534.9|6532.6|129
1593992400000|2020-07-05 23:40:00|6536.6|6533.6|6537.4|6534.4|6537.4|6535|6536|6533.4|101
1593992700000|2020-07-05 23:45:00|6537.3|6534.3|6538.4|6535.4|6538.5|6536|6536.3|6533.8|133
1593993000000|2020-07-05 23:50:00|6538.5|6535.5|6540.5|6537.5|6541|6538.4|6537.8|6535.4|272
1593993300000|2020-07-05 23:55:00|6540.4|6537.4|6539|6536|6540.6|6537.6|6538.5|6535.5|145
1593993600000|2020-07-06 00:00:00|6539.1|6536.1|6543.5|6540.5|6543.9|6540.9|6537.8|6535.3|296
1593993900000|2020-07-06 00:05:00|6543.6|6540.6|6546.7|6543.7|6547.4|6545|6543.6|6540.6|299
1593994200000|2020-07-06 00:10:00|6546.5|6544.7|6547.3|6544.3|6550.1|6547.8|6546.2|6543.7|333
1593994500000|2020-07-06 00:15:00|6547.4|6544.4|6547.7|6545.9|6549.4|6547.1|6546.7|6543.9|292
1593994800000|2020-07-06 00:20:00|6548|6545|6546.8|6543.8|6549.8|6547.5|6546.7|6543.8|224
1593995100000|2020-07-06 00:25:00|6546.3|6544.5|6546|6543|6547.2|6544.9|6545|6542.5|195
1593995400000|2020-07-06 00:30:00|6545.9|6542.9|6546.9|6543.9|6546.9|6544.6|6544.3|6542|192
1593995700000|2020-07-06 00:35:00|6546.8|6543.8|6547.2|6545.4|6548.5|6546.1|6546.1|6543.7|210
1593996000000|2020-07-06 00:40:00|6547.1|6545.3|6548.1|6545.1|6548.5|6546|6547.1|6544.7|154
1593996300000|2020-07-06 00:45:00|6548.2|6545.2|6544.6|6542.8|6548.9|6546.6|6544.6|6542.2|231
1593996600000|2020-07-06 00:50:00|6544.9|6541.9|6544.8|6541.8|6547.6|6545.1|6543.3|6541|352
1593996900000|2020-07-06 00:55:00|6544.6|6541.6|6548.1|6545.1|6548.3|6545.3|6543.7|6540.9|250
1593997200000|2020-07-06 01:00:00|6548.5|6545.5|6547.4|6544.4|6550|6547.4|6546.4|6543.8|365
1593997500000|2020-07-06 01:05:00|6547.2|6544.2|6545.5|6542.5|6548.9|6545.9|6544.8|6542.3|261
1593997800000|2020-07-06 01:10:00|6545.6|6542.6|6546.5|6544.7|6548.1|6546|6545.2|6542.6|279
1593998100000|2020-07-06 01:15:00|6547.4|6544.4|6547|6544|6548.3|6545.9|6546.2|6543.5|275
1593998400000|2020-07-06 01:20:00|6547.1|6544.1|6546.4|6544.6|6548.2|6545.8|6545.9|6543.5|198
1593998700000|2020-07-06 01:25:00|6547|6544|6549.3|6546.3|6549.3|6546.9|6545.9|6543.7|199
1593999000000|2020-07-06 01:30:00|6549.7|6546.7|6546.7|6544.9|6551.1|6548.4|6545.6|6543.3|377
1593999300000|2020-07-06 01:35:00|6546.8|6545|6550.6|6548.8|6550.7|6548.9|6545.9|6544.1|299
1593999600000|2020-07-06 01:40:00|6550.7|6548.9|6552.1|6549.1|6552.4|6550|6549.3|6547.2|339
1593999900000|2020-07-06 01:45:00|6552|6549|6554.4|6551.4|6554.7|6552.7|6551.6|6549|245
1594000200000|2020-07-06 01:50:00|6554.5|6551.5|6551.9|6550.1|6554.8|6552.5|6551.2|6548.9|274
1594000500000|2020-07-06 01:55:00|6552.5|6549.5|6549.6|6547.8|6553|6550.4|6549.6|6547.1|253
1594000800000|2020-07-06 02:00:00|6549.5|6547.7|6553.5|6550.5|6554|6551.6|6549.1|6546.7|304
1594001100000|2020-07-06 02:05:00|6553.4|6550.4|6552|6550.2|6553.9|6551.6|6551.5|6549.2|181
1594001400000|2020-07-06 02:10:00|6552.5|6550.7|6553.4|6550.4|6554.5|6552.1|6552.4|6550.4|221
1594001700000|2020-07-06 02:15:00|6553.6|6550.6|6552.1|6550.3|6554|6551.7|6552|6549.5|168
1594002000000|2020-07-06 02:20:00|6552.7|6549.7|6549.2|6546.2|6553.3|6551|6548.3|6545.9|201
1594002300000|2020-07-06 02:25:00|6548.7|6546.9|6549.2|6547.4|6551.2|6549|6548.5|6546.2|205
1594002600000|2020-07-06 02:30:00|6549.3|6547.5|6549.1|6547.3|6549.6|6547.8|6547.3|6545|196
1594002900000|2020-07-06 02:35:00|6549|6547.2|6549.6|6547.8|6549.7|6547.9|6548.7|6546.5|126
1594003200000|2020-07-06 02:40:00|6549.5|6547.7|6551.8|6550|6552.7|6550.4|6548.8|6546.6|147
1594003500000|2020-07-06 02:45:00|6552|6550.2|6551.6|6549.8|6552.8|6550.7|6550.8|6548.6|187
1594003800000|2020-07-06 02:50:00|6551.7|6549.9|6550.6|6547.6|6552.3|6549.9|6549.8|6546.8|187
1594004100000|2020-07-06 02:55:00|6550.5|6547.5|6552.7|6550.9|6553.2|6550.9|6550.5|6547.5|182
1594004400000|2020-07-06 03:00:00|6553.2|6551.4|6550.8|6549|6553.4|6551.4|6550.8|6549|151
1594004700000|2020-07-06 03:05:00|6550.7|6548.9|6550.1|6548.3|6551.5|6549.7|6549|6546.5|150
1594005000000|2020-07-06 03:10:00|6550|6548.2|6549.7|6547.9|6551.1|6548.7|6549.4|6547.6|145
1594005300000|2020-07-06 03:15:00|6550.1|6548.3|6550.5|6548.7|6550.6|6548.8|6549.5|6547.4|128
1594005600000|2020-07-06 03:20:00|6550.6|6548.8|6549.8|6548|6551.4|6549.6|6549.1|6547.3|176
1594005900000|2020-07-06 03:25:00|6549.9|6548.1|6549|6547.2|6550.5|6548.1|6548.6|6546.3|172
1594006200000|2020-07-06 03:30:00|6549.3|6547.5|6546.9|6545.1|6552.3|6549.8|6546.8|6544.2|226
1594006500000|2020-07-06 03:35:00|6547|6545.2|6546.9|6545.1|6548.4|6546.1|6546.6|6544.5|235
1594006800000|2020-07-06 03:40:00|6547|6545.2|6546.7|6544.9|6547.7|6545.9|6546.4|6544.2|157
1594007100000|2020-07-06 03:45:00|6546.1|6544.3|6547.6|6544.6|6547.6|6545.4|6546.1|6544.2|151
1594007400000|2020-07-06 03:50:00|6547|6545.2|6552.5|6550.7|6553.4|6551.2|6546.7|6544.4|206
1594007700000|2020-07-06 03:55:00|6552.3|6550.5|6554|6552.2|6555.7|6553.3|6551.6|6549.4|311
1594008000000|2020-07-06 04:00:00|6554.1|6552.3|6553.9|6552.1|6555.9|6553.3|6553.5|6551.2|165
1594008300000|2020-07-06 04:05:00|6553.8|6552|6554.1|6552.3|6554.7|6552.5|6553.5|6551.5|120
1594008600000|2020-07-06 04:10:00|6554.2|6552.4|6553|6551.2|6554.8|6553|6551.9|6549.5|148
1594008900000|2020-07-06 04:15:00|6553.2|6551.4|6552|6550.2|6553.9|6551.7|6551.9|6550.1|132
1594009200000|2020-07-06 04:20:00|6552.6|6549.6|6552.3|6549.3|6552.7|6550.9|6551.6|6549.3|141
1594009500000|2020-07-06 04:25:00|6551.6|6549.8|6549.8|6548|6551.8|6550|6549.6|6547.5|132
1594009800000|2020-07-06 04:30:00|6549.9|6548.1|6550.8|6549|6552.1|6550.3|6549.8|6548|149
1594010100000|2020-07-06 04:35:00|6550.9|6549.1|6549.8|6548|6551.7|6549.9|6549.4|6547.6|171
1594010400000|2020-07-06 04:40:00|6549.9|6548.1|6548.9|6547.1|6550|6548.2|6548.8|6547|149
1594010700000|2020-07-06 04:45:00|6548.8|6547|6549.7|6547.9|6549.8|6547.9|6548.8|6546.6|115
1594011000000|2020-07-06 04:50:00|6549.6|6547.8|6549.5|6547.7|6550.1|6548.3|6549|6547.2|121
1594011300000|2020-07-06 04:55:00|6549.4|6547.6|6551.7|6549.9|6552|6550.2|6548.7|6546.9|212
1594011600000|2020-07-06 05:00:00|6551.8|6550|6551.9|6550.1|6553.2|6551.4|6551.1|6549|231
1594011900000|2020-07-06 05:05:00|6551.8|6550|6550.9|6549.1|6553.1|6550.7|6550.8|6549|144
1594012200000|2020-07-06 05:10:00|6551|6549.2|6550.2|6548.4|6551.6|6549.8|6549.9|6547.5|148
1594012500000|2020-07-06 05:15:00|6550.1|6548.3|6552.6|6550.8|6552.6|6550.8|6549.7|6547.3|217
1594012800000|2020-07-06 05:20:00|6552.8|6551|6553.5|6551.7|6553.7|6551.8|6551.6|6549.8|300
1594013100000|2020-07-06 05:25:00|6553.2|6551.4|6553.2|6551.4|6554.8|6552.4|6552.2|6550.4|158
1594013400000|2020-07-06 05:30:00|6553.3|6551.5|6553.5|6550.5|6554.9|6552.5|6552.8|6550.4|178
1594013700000|2020-07-06 05:35:00|6553.6|6550.6|6551.1|6549.3|6553.8|6551.3|6550.9|6548.5|207
1594014000000|2020-07-06 05:40:00|6551.2|6549.4|6553.3|6551.5|6553.7|6551.6|6550.8|6548.4|181
1594014300000|2020-07-06 05:45:00|6553.2|6551.4|6554.6|6551.6|6554.6|6552.2|6552.8|6550.5|176
1594014600000|2020-07-06 05:50:00|6554|6552.2|6554.1|6552.3|6555.8|6554|6553.4|6551.6|188
1594014900000|2020-07-06 05:55:00|6554.2|6552.4|6558.9|6555.9|6559.1|6556.7|6553.9|6552.1|256
1594015200000|2020-07-06 06:00:00|6558.8|6555.8|6558.4|6556.6|6561.4|6558.7|6558.2|6555.8|335
1594015500000|2020-07-06 06:05:00|6559.5|6556.5|6554.5|6552.7|6559.7|6557.3|6554.3|6552.1|367
1594015800000|2020-07-06 06:10:00|6554.4|6552.6|6557.3|6555.5|6558|6555.9|6554.3|6552.5|327
1594016100000|2020-07-06 06:15:00|6557.2|6555.4|6558.2|6556.4|6559|6556.7|6557.1|6554.7|302
1594016400000|2020-07-06 06:20:00|6558.3|6556.5|6557.7|6554.7|6559.3|6557|6556.9|6554.6|192
1594016700000|2020-07-06 06:25:00|6557.1|6555.3|6556.1|6554.3|6557.9|6555.5|6555.8|6553.5|268
1594017000000|2020-07-06 06:30:00|6556|6554.2|6558.5|6555.5|6558.5|6556.1|6556|6553.3|304
1594017300000|2020-07-06 06:35:00|6557.9|6556.1|6559.2|6556.2|6559.3|6557.1|6557.2|6554.7|266
1594017600000|2020-07-06 06:40:00|6558.7|6556.9|6562.5|6560.7|6562.7|6560.7|6558.6|6556.3|282
1594017900000|2020-07-06 06:45:00|6563|6560|6566.3|6563.3|6566.8|6564.2|6563|6560|428
1594018200000|2020-07-06 06:50:00|6565.9|6562.9|6566.1|6564.3|6567.6|6565.4|6562.2|6559.8|447
1594018500000|2020-07-06 06:55:00|6566.4|6563.4|6561.7|6558.7|6566.4|6563.9|6561.7|6558.7|458
1594018800000|2020-07-06 07:00:00|6561.9|6558.9|6561.6|6558.6|6564|6561.5|6559.5|6557.1|420
1594019100000|2020-07-06 07:05:00|6561.7|6558.7|6561.1|6559.3|6562.1|6560|6557|6554.7|458
1594019400000|2020-07-06 07:10:00|6561.2|6559.4|6561.4|6558.4|6564.8|6562.5|6559.6|6557.4|616
1594019700000|2020-07-06 07:15:00|6561.3|6558.3|6560|6557|6562.8|6560.6|6559.3|6556.9|450
1594020000000|2020-07-06 07:20:00|6559.6|6557.8|6555.5|6552.5|6561.9|6559.5|6555.5|6552.5|429
1594020300000|2020-07-06 07:25:00|6555.6|6552.6|6557.3|6555.5|6559|6556.6|6554.7|6552.5|558
1594020600000|2020-07-06 07:30:00|6558|6555|6557.5|6554.5|6559.7|6557.4|6555.2|6552.5|546
1594020900000|2020-07-06 07:35:00|6557.6|6554.6|6559.8|6556.8|6559.8|6557.3|6556.1|6553.6|379
1594021200000|2020-07-06 07:40:00|6558.9|6557.1|6562.6|6559.6|6563|6560.8|6558.2|6555.8|417
1594021500000|2020-07-06 07:45:00|6562.7|6559.7|6558.7|6555.7|6563.1|6560.7|6556.7|6554|500
1594021800000|2020-07-06 07:50:00|6558|6556.2|6551|6548|6558.8|6556.4|6550|6547.4|491
1594022100000|2020-07-06 07:55:00|6550.5|6548.7|6548.5|6545.5|6551.8|6549.4|6547.7|6545.3|439
1594022400000|2020-07-06 08:00:00|6548.2|6545.2|6546.2|6544.4|6548.8|6545.8|6544.9|6542.5|422
1594022700000|2020-07-06 08:05:00|6546.3|6544.5|6541.3|6539.5|6547.5|6545.3|6541|6538.6|561
1594023000000|2020-07-06 08:10:00|6541.4|6539.6|6545.7|6543.9|6547.1|6544.1|6540.6|6538.8|465
1594023300000|2020-07-06 08:15:00|6545.6|6543.8|6548.2|6546.4|6549|6546.8|6543.4|6540.9|332
1594023600000|2020-07-06 08:20:00|6548.5|6545.5|6547.1|6545.3|6549.3|6546.9|6546.6|6544.5|265
1594023900000|2020-07-06 08:25:00|6547.8|6544.8|6546.9|6545.1|6549.9|6547.5|6546.9|6544.4|247
1594024200000|2020-07-06 08:30:00|6547.5|6544.5|6546.1|6543.1|6547.6|6545.2|6543.4|6541|328
1594024500000|2020-07-06 08:35:00|6546|6543|6545.7|6542.7|6547.2|6544.2|6543.5|6541.1|298
1594024800000|2020-07-06 08:40:00|6545.8|6542.8|6546.7|6543.7|6547.1|6544.8|6543.6|6541.3|332
1594025100000|2020-07-06 08:45:00|6546.1|6544.3|6546.1|6544.3|6547.3|6545|6544.6|6542.2|336
1594025400000|2020-07-06 08:50:00|6546.7|6543.7|6540.3|6538.5|6547.6|6545.6|6540.1|6537.3|392
1594025700000|2020-07-06 08:55:00|6540.4|6538.6|6543.2|6541.4|6544.2|6541.6|6540.4|6537.9|298
1594026000000|2020-07-06 09:00:00|6543.1|6540.2|6541.2|6538.2|6543.2|6540.7|6539.3|6536.9|294
1594026300000|2020-07-06 09:05:00|6541.1|6538.1|6541|6539.2|6543.3|6540.9|6538.6|6536.1|422
1594026600000|2020-07-06 09:10:00|6541.6|6538.6|6543.3|6541.5|6544.3|6542|6539.4|6537.2|374
1594026900000|2020-07-06 09:15:00|6543.2|6541.4|6545.3|6543.5|6546.7|6544.3|6541.6|6539.3|276
1594027200000|2020-07-06 09:20:00|6546|6543|6543.1|6540.1|6546.1|6543.3|6542.5|6540|355
1594027500000|2020-07-06 09:25:00|6543|6540|6540.5|6537.5|6544.8|6541.8|6539.1|6536.7|356
1594027800000|2020-07-06 09:30:00|6539.9|6538.1|6542.2|6539.2|6542.7|6540.4|6538.8|6536.4|268
1594028100000|2020-07-06 09:35:00|6541.7|6539.9|6537.9|6534.9|6542.7|6540.3|6537.1|6534.6|320
1594028400000|2020-07-06 09:40:00|6537.8|6534.8|6536.1|6534.3|6538|6535.5|6534.1|6531.7|257
1594028700000|2020-07-06 09:45:00|6535.9|6534.1|6536.5|6533.5|6536.8|6534.4|6534.9|6532.6|270
1594029000000|2020-07-06 09:50:00|6536.4|6533.4|6539.8|6536.8|6540.4|6537.9|6536.2|6533.4|296
1594029300000|2020-07-06 09:55:00|6539.2|6537.4|6539.4|6537.6|6541.5|6539.6|6538.1|6535.8|328
1594029600000|2020-07-06 10:00:00|6539.9|6536.9|6540.1|6537.1|6542.2|6539.8|6539.1|6536.9|379
1594029900000|2020-07-06 10:05:00|6539.4|6537.6|6535.3|6533.5|6540.1|6537.8|6535.1|6532.9|372
1594030200000|2020-07-06 10:10:00|6536|6533|6542.2|6539.2|6542.3|6539.9|6535.4|6533|350
1594030500000|2020-07-06 10:15:00|6541.7|6539.9|6539.5|6537.7|6542.6|6540.5|6538.2|6535.9|323
1594030800000|2020-07-06 10:20:00|6539.6|6537.8|6540.7|6538.9|6541.2|6539|6537.2|6535|344
1594031100000|2020-07-06 10:25:00|6540.6|6538.8|6539|6536|6542|6539.9|6538.1|6535.7|302
1594031400000|2020-07-06 10:30:00|6539.1|6536.1|6536.1|6533.1|6540.3|6538|6535.4|6532.8|330
1594031700000|2020-07-06 10:35:00|6536.2|6533.2|6534.4|6532.6|6537.2|6534.8|6534.4|6532.1|339
1594032000000|2020-07-06 10:40:00|6534.3|6532.5|6535.3|6533.5|6536.5|6534.1|6534|6532.1|227
1594032300000|2020-07-06 10:45:00|6535.2|6533.4|6535.6|6532.6|6535.9|6533.7|6533.4|6531.1|244
1594032600000|2020-07-06 10:50:00|6535|6533.2|6534.4|6532.6|6535.6|6533.3|6533.2|6530.9|259
1594032900000|2020-07-06 10:55:00|6535|6532|6535.8|6532.8|6536.6|6534.3|6534.3|6531.9|251
1594033200000|2020-07-06 11:00:00|6534.8|6533|6538|6535|6538.2|6535.4|6534.5|6532.5|291
1594033500000|2020-07-06 11:05:00|6538.1|6535.1|6537.4|6535.6|6538.5|6536.3|6535.5|6533|187
1594033800000|2020-07-06 11:10:00|6537.5|6535.7|6539.7|6537.9|6540.4|6538|6536.8|6534.9|326
1594034100000|2020-07-06 11:15:00|6539.8|6538|6542|6539|6542.4|6539.9|6538.8|6536.6|441
1594034400000|2020-07-06 11:20:00|6541.9|6538.9|6543.4|6540.4|6544.2|6541.9|6540.6|6538.1|308
1594034700000|2020-07-06 11:25:00|6542.8|6541|6543.3|6541.5|6545|6542.6|6541.7|6539.2|278
1594035000000|2020-07-06 11:30:00|6543.2|6541.4|6540.3|6538.5|6543.8|6541.5|6540.2|6538|281
1594035300000|2020-07-06 11:35:00|6541|6538|6542|6539|6543.1|6540.6|6540.2|6537.9|312
1594035600000|2020-07-06 11:40:00|6541.7|6539.9|6540.5|6538.7|6542.2|6539.9|6539.8|6537.5|283
1594035900000|2020-07-06 11:45:00|6540.4|6538.6|6543|6540|6544.3|6542|6540.3|6537.9|336
1594036200000|2020-07-06 11:50:00|6543.1|6540.1|6545.6|6543.8|6547|6544.5|6542.2|6539.6|360
1594036500000|2020-07-06 11:55:00|6545.5|6543.7|6547.1|6544.1|6549.2|6546.9|6544.6|6542.3|434
1594036800000|2020-07-06 12:00:00|6547.2|6544.2|6547.6|6545.8|6548.2|6545.9|6544.5|6542.3|341
1594037100000|2020-07-06 12:05:00|6548.3|6545.3|6549.1|6546.1|6550|6547.6|6546.5|6544.1|307
1594037400000|2020-07-06 12:10:00|6549.2|6546.2|6549.4|6547.6|6550.4|6548|6548.4|6546|253
1594037700000|2020-07-06 12:15:00|6549.5|6547.7|6551.4|6549.6|6552.2|6549.8|6548.4|6546.4|295
1594038000000|2020-07-06 12:20:00|6551.3|6549.5|6548.8|6547|6552.1|6549.8|6548.2|6545.9|214
1594038300000|2020-07-06 12:25:00|6548.9|6547.1|6550|6548.2|6551.1|6548.8|6548.7|6546.7|224
1594038600000|2020-07-06 12:30:00|6549.9|6548.1|6549.9|6548.1|6551|6548.9|6547.5|6545.3|299
1594038900000|2020-07-06 12:35:00|6550|6548.2|6553.9|6550.9|6554.4|6552.6|6550|6548.2|296
1594039200000|2020-07-06 12:40:00|6553.8|6550.8|6552|6550.2|6554.1|6552.3|6551.1|6548.7|227
1594039500000|2020-07-06 12:45:00|6551.6|6549.8|6549.8|6548|6552|6549.8|6548.5|6546.1|292
1594039800000|2020-07-06 12:50:00|6549.9|6548.1|6553.3|6550.3|6553.8|6551.3|6549|6546.4|313
1594040100000|2020-07-06 12:55:00|6552.7|6550.9|6553.2|6550.2|6553.3|6550.9|6549.1|6546.6|217
1594040400000|2020-07-06 13:00:00|6553.1|6550.1|6553.7|6551.9|6554.8|6552.5|6551.4|6548.4|310
1594040700000|2020-07-06 13:05:00|6553.8|6552|6553.4|6551.6|6554.1|6552.2|6552.6|6550.2|253
1594041000000|2020-07-06 13:10:00|6553.3|6551.5|6549.5|6547.7|6556.1|6553.3|6549.5|6547.1|315
1594041300000|2020-07-06 13:15:00|6550|6547|6553.1|6550.1|6553.9|6551.4|6549.4|6546.9|293
1594041600000|2020-07-06 13:20:00|6553|6550|6551.3|6549.5|6554.1|6551.5|6550.5|6548.1|259
1594041900000|2020-07-06 13:25:00|6552.3|6549.3|6550.7|6547.7|6552.8|6550.2|6549.2|6546.9|320
1594042200000|2020-07-06 13:30:00|6550.1|6548.3|6553.5|6551.7|6554.2|6551.9|6548.9|6546.2|580
1594042500000|2020-07-06 13:35:00|6554.1|6551.1|6553.2|6550.2|6554.4|6552|6550.5|6548|461
1594042800000|2020-07-06 13:40:00|6553.3|6550.3|6554.7|6551.7|6554.9|6552.6|6552.9|6550.3|315
1594043100000|2020-07-06 13:45:00|6554.8|6551.8|6558.1|6555.1|6559|6556.6|6553.6|6551.5|357
1594043400000|2020-07-06 13:50:00|6557.5|6555.7|6550.9|6549.1|6558.3|6556|6550.9|6548.9|318
1594043700000|2020-07-06 13:55:00|6551|6549.2|6552.3|6549.3|6554.2|6551.2|6550.4|6547.9|351
1594044000000|2020-07-06 14:00:00|6552.5|6549.5|6549.6|6547.8|6557.2|6554.6|6549.1|6546.8|529
1594044300000|2020-07-06 14:05:00|6549.5|6547.7|6548.1|6546.3|6551|6548.2|6545.5|6543.5|477
1594044600000|2020-07-06 14:10:00|6548.2|6546.4|6547.1|6544.1|6550.1|6547.9|6544.2|6541.8|490
1594044900000|2020-07-06 14:15:00|6547|6544|6547.3|6544.3|6549.2|6546.8|6546.1|6543.8|419
1594045200000|2020-07-06 14:20:00|6547.2|6544.2|6544.2|6541.2|6547.3|6544.8|6543|6540.3|534
1594045500000|2020-07-06 14:25:00|6544|6541|6543.6|6540.6|6544.4|6542.3|6540.9|6538.5|502
1594045800000|2020-07-06 14:30:00|6543.7|6540.7|6545.8|6544|6546.8|6544.8|6542.4|6539.9|401
1594046100000|2020-07-06 14:35:00|6545.9|6544.1|6546.3|6544.5|6547.3|6544.9|6543.4|6541.1|371
1594046400000|2020-07-06 14:40:00|6546.2|6544.4|6550.3|6547.3|6550.7|6548.4|6546.2|6544.2|457
1594046700000|2020-07-06 14:45:00|6550.4|6547.4|6552.4|6550.6|6553.3|6551|6548.8|6546.4|435
1594047000000|2020-07-06 14:50:00|6553.1|6550.1|6552.3|6549.3|6553.1|6550.7|6549.5|6547.1|404
1594047300000|2020-07-06 14:55:00|6552.4|6549.4|6553.2|6551.4|6554.7|6552.4|6551.2|6548.7|511
1594047600000|2020-07-06 15:00:00|6553.1|6551.3|6552.5|6550.7|6553.7|6551.3|6550.4|6548|452
1594047900000|2020-07-06 15:05:00|6552.4|6550.6|6551.8|6548.8|6553.4|6551|6549.8|6547.3|336
1594048200000|2020-07-06 15:10:00|6551.4|6548.4|6548.8|6545.8|6552.4|6550|6548|6545.7|352
1594048500000|2020-07-06 15:15:00|6548.2|6546.4|6547|6545.2|6548.8|6546.4|6545.9|6543.2|345
1594048800000|2020-07-06 15:20:00|6546.7|6544.9|6544.4|6541.4|6547.4|6545.1|6543.1|6540.7|324
1594049100000|2020-07-06 15:25:00|6544.2|6542.4|6547.9|6546.1|6548.2|6546.1|6544.1|6541.6|333
1594049400000|2020-07-06 15:30:00|6547.7|6545.9|6546.9|6543.9|6548.9|6546.7|6546.3|6543.8|344
1594049700000|2020-07-06 15:35:00|6546.8|6543.8|6546.5|6543.5|6549|6546.7|6545.7|6543.5|344
1594050000000|2020-07-06 15:40:00|6545.8|6544|6544.1|6542.3|6547.1|6544.8|6543.3|6541.5|381
1594050300000|2020-07-06 15:45:00|6543.6|6541.8|6545.1|6543.3|6546.9|6545.1|6542.7|6540.9|332
1594050600000|2020-07-06 15:50:00|6545.2|6543.4|6544.2|6542.4|6545.9|6543.5|6543.6|6541.7|259
1594050900000|2020-07-06 15:55:00|6544.1|6542.3|6543.4|6541.6|6544.9|6542.8|6542.8|6540.9|276
1594051200000|2020-07-06 16:00:00|6543.2|6541.4|6544.1|6542.3|6544.9|6542.9|6542.9|6540.8|309
1594051500000|2020-07-06 16:05:00|6544.2|6542.4|6545.6|6543.8|6546|6544|6543.3|6541.5|293
1594051800000|2020-07-06 16:10:00|6545.7|6543.9|6546.7|6544.9|6548|6545.8|6545.6|6543.5|214
1594052100000|2020-07-06 16:15:00|6546.6|6544.8|6548.2|6545.2|6548.6|6546.8|6546.5|6544.4|257
1594052400000|2020-07-06 16:20:00|6548.3|6545.3|6548.8|6547|6550.2|6547.9|6547.5|6545.2|292
1594052700000|2020-07-06 16:25:00|6548.7|6546.9|6549.3|6547.5|6549.8|6547.6|6548.3|6546.3|195
1594053000000|2020-07-06 16:30:00|6549.4|6547.6|6549.4|6547.6|6550.1|6548.2|6548.7|6546.4|257
1594053300000|2020-07-06 16:35:00|6549.2|6547.4|6552.2|6550.4|6552.7|6550.9|6549.2|6547.4|225
1594053600000|2020-07-06 16:40:00|6551.8|6550|6551.6|6549.8|6552.9|6550.5|6551.2|6548.9|255
1594053900000|2020-07-06 16:45:00|6551.5|6549.7|6551.6|6549.8|6552.5|6550.7|6551.4|6549.6|118
1594054200000|2020-07-06 16:50:00|6551.7|6549.9|6551.5|6549.7|6552.8|6550.6|6550.7|6548.7|241
1594054500000|2020-07-06 16:55:00|6551.6|6549.8|6551.3|6549.5|6552.2|6549.9|6550.4|6548|294
1594054800000|2020-07-06 17:00:00|6551.2|6549.4|6551.7|6549.9|6552.3|6549.9|6550.4|6548.1|252
1594055100000|2020-07-06 17:05:00|6551.6|6549.8|6553.4|6551.6|6554|6551.7|6551.4|6549|228
1594055400000|2020-07-06 17:10:00|6553.5|6551.7|6554.1|6551.1|6555.3|6553|6553|6551|225
1594055700000|2020-07-06 17:15:00|6554|6551|6552.6|6550.8|6554.2|6551.8|6552.3|6549.9|232
1594056000000|2020-07-06 17:20:00|6552.7|6550.9|6555|6552|6555.1|6552.7|6552.5|6550.2|256
1594056300000|2020-07-06 17:25:00|6554.9|6551.9|6554.4|6551.4|6555.1|6552.7|6553|6551|141
1594056600000|2020-07-06 17:30:00|6554.3|6551.3|6554.6|6552.8|6555.7|6553.2|6553.7|6551.3|227
1594056900000|2020-07-06 17:35:00|6555.1|6552.1|6554.5|6552.7|6556.3|6553.9|6554.3|6551.9|209
1594057200000|2020-07-06 17:40:00|6554.4|6552.6|6555.4|6553.6|6556.3|6553.9|6554.4|6552.2|170
1594057500000|2020-07-06 17:45:00|6555.5|6553.7|6558.4|6556.6|6559|6556.8|6555.3|6553.2|190
1594057800000|2020-07-06 17:50:00|6558.3|6556.5|6557.6|6555.8|6558.9|6556.6|6557.1|6555.1|160
1594058100000|2020-07-06 17:55:00|6557.7|6555.9|6557.8|6556|6557.9|6556.1|6556.5|6554.7|170
1594058400000|2020-07-06 18:00:00|6557.7|6555.9|6557.3|6554.3|6557.8|6556|6555.7|6553.9|184
1594058700000|2020-07-06 18:05:00|6557.2|6554.2|6556.5|6554.7|6557.5|6555.3|6555.8|6553.6|207
1594059000000|2020-07-06 18:10:00|6556.4|6554.6|6557.2|6555.4|6558.6|6556.2|6556.2|6553.7|315
1594059300000|2020-07-06 18:15:00|6557.3|6555.5|6557.9|6556.1|6558.6|6556.3|6556.6|6554.8|218
1594059600000|2020-07-06 18:20:00|6558|6556.2|6559.9|6558.1|6559.9|6558.1|6557.8|6555.7|184
1594059900000|2020-07-06 18:25:00|6559.8|6558|6560.1|6558.3|6561.1|6559.3|6559.8|6557.9|217
1594060200000|2020-07-06 18:30:00|6560|6558.2|6562.2|6560.4|6562.8|6560.4|6559.9|6557.6|319
1594060500000|2020-07-06 18:35:00|6562.4|6560.6|6562.8|6561|6563.6|6561.4|6561.9|6559.6|310
1594060800000|2020-07-06 18:40:00|6563.4|6560.4|6562|6560.2|6563.9|6561.8|6561.8|6559.4|140
1594061100000|2020-07-06 18:45:00|6561.9|6560.1|6562.2|6559.2|6562.5|6560.2|6560.5|6558.2|224
1594061400000|2020-07-06 18:50:00|6562.3|6559.3|6563.7|6561.9|6563.8|6562|6561.2|6558.9|269
1594061700000|2020-07-06 18:55:00|6563.8|6562|6565.5|6562.5|6565.8|6563.8|6563.4|6561|314
1594062000000|2020-07-06 19:00:00|6565|6562|6559|6557.2|6565.4|6562.7|6559|6556.7|406
1594062300000|2020-07-06 19:05:00|6559.4|6556.4|6559.8|6558|6560.3|6558.1|6557.9|6555.4|270
1594062600000|2020-07-06 19:10:00|6559.7|6557.9|6560.2|6557.2|6561.6|6559.1|6559.4|6557.1|183
1594062900000|2020-07-06 19:15:00|6560.1|6557.1|6560.3|6557.3|6560.3|6557.8|6558.3|6555.9|142
1594063200000|2020-07-06 19:20:00|6560.2|6557.2|6560.4|6557.4|6560.7|6558.4|6558.8|6556.4|206
1594063500000|2020-07-06 19:25:00|6559.8|6558|6560.6|6558.8|6561.2|6558.9|6559.6|6557.2|136
1594063800000|2020-07-06 19:30:00|6560.5|6558.7|6560|6558.2|6561.5|6559.1|6558.9|6556.9|181
1594064100000|2020-07-06 19:35:00|6560.1|6558.3|6559.1|6556.1|6560.8|6558.4|6558|6556.1|172
1594064400000|2020-07-06 19:40:00|6559.2|6556.2|6559.3|6557.5|6560.5|6558.3|6558.5|6556.1|137
1594064700000|2020-07-06 19:45:00|6559.8|6558|6558.9|6557.1|6560.5|6558.1|6557.5|6555.2|176
1594065000000|2020-07-06 19:50:00|6559.6|6556.6|6560.4|6557.4|6560.5|6558|6558.7|6556|170
1594065300000|2020-07-06 19:55:00|6559.9|6558.1|6560.2|6557.2|6560.5|6558.1|6559.6|6557.2|141
1594065600000|2020-07-06 20:00:00|6559.4|6557.6|6560|6558.2|6561.1|6558.2|6558.8|6556.4|151
1594065900000|2020-07-06 20:05:00|6559.9|6558.1|6561.5|6558.5|6561.5|6559.1|6559.9|6557.4|86
1594066200000|2020-07-06 20:10:00|6561.4|6558.4|6561.4|6558.4|6561.7|6559.3|6560.7|6558.2|80
1594066500000|2020-07-06 20:15:00|6560.8|6559|6561.3|6558.3|6561.7|6559.2|6560.6|6558.1|71
1594066800000|2020-07-06 20:20:00|6561.4|6558.4|6560|6558.2|6561.4|6558.4|6559.8|6557.4|72
1594067100000|2020-07-06 20:25:00|6559.9|6558.1|6557.3|6555.5|6560.4|6558.4|6557.3|6554.9|107
1594067400000|2020-07-06 20:30:00|6557|6555.2|6557|6555.2|6558.3|6555.9|6556.9|6554.5|98
1594067700000|2020-07-06 20:35:00|6556.9|6555.1|6556.7|6553.7|6557.6|6555.3|6556.1|6553.7|75
1594068000000|2020-07-06 20:40:00|6556.5|6554.7|6557.3|6554.3|6557.5|6554.9|6556.2|6553.7|98
1594068300000|2020-07-06 20:45:00|6557.4|6554.4|6557.1|6554.1|6557.4|6554.4|6556.7|6553.7|79
1594068600000|2020-07-06 20:50:00|6557.2|6554.2|6556.3|6553.3|6557.2|6554.2|6555.7|6553.1|77
1594068900000|2020-07-06 20:55:00|6556.2|6553.2|6555.9|6552.9|6557.1|6554.1|6555.6|6552.6|175
1594069200000|2020-07-06 21:00:00|6554.1|6550.1|6553.8|6549.8|6555.2|6551.2|6551.9|6547.9|42
1594069500000|2020-07-06 21:05:00|6554.2|6550.2|6556.3|6552.3|6556.9|6552.9|6553.5|6549.5|164
1594069800000|2020-07-06 21:10:00|6556.4|6552.4|6556.3|6552.3|6557.1|6553.4|6555|6551.7|131
1594070100000|2020-07-06 21:15:00|6555.8|6552.4|6554.1|6550.6|6556.4|6552.4|6553.5|6550.1|153
1594070400000|2020-07-06 21:20:00|6554|6550.8|6550.5|6546.5|6554.1|6550.8|6550.3|6546.3|172
1594070700000|2020-07-06 21:25:00|6550.8|6546.8|6550.8|6546.8|6551|6547|6549.6|6546.1|87
1594071000000|2020-07-06 21:30:00|6550.7|6546.7|6552.7|6548.7|6553.4|6549.4|6550.4|6546.4|218
1594071300000|2020-07-06 21:35:00|6552.6|6548.6|6552.9|6548.9|6553.4|6549.4|6550.8|6547.8|172
1594071600000|2020-07-06 21:40:00|6552.6|6548.8|6552.1|6548.1|6557.8|6553.8|6551|6548|278
1594071900000|2020-07-06 21:45:00|6552.2|6548.2|6554.9|6550.9|6555.1|6551.1|6551.9|6547.9|205
1594072200000|2020-07-06 21:50:00|6555|6551|6555.2|6551.2|6555.4|6551.6|6553.7|6550.7|186
1594072500000|2020-07-06 21:55:00|6555.1|6551.1|6554.6|6550.6|6555.3|6551.4|6553.8|6549.8|211
1594072800000|2020-07-06 22:00:00|6554.1|6550.1|6555.8|6552.8|6557.7|6554.7|6554|6550|245
1594073100000|2020-07-06 22:05:00|6555.9|6552.9|6557|6554|6557.9|6554.9|6555.8|6552.8|143
1594073400000|2020-07-06 22:10:00|6556.9|6553.9|6556.3|6553.3|6557.2|6554.2|6555.9|6552.9|104
1594073700000|2020-07-06 22:15:00|6556.2|6553.2|6557.1|6554.1|6557.3|6554.3|6556.2|6553.2|80
1594074000000|2020-07-06 22:20:00|6557.2|6554.2|6557.2|6554.2|6557.5|6554.5|6556.9|6553.9|105
1594074300000|2020-07-06 22:25:00|6557.1|6554.1|6557|6554|6557.3|6554.3|6556.1|6553.1|103
1594074600000|2020-07-06 22:30:00|6556.9|6553.9|6554.8|6551.8|6557.1|6554.1|6554.1|6551.1|154
1594074900000|2020-07-06 22:35:00|6554.9|6551.9|6554.2|6551.2|6555.2|6552.4|6553.9|6550.9|127
1594075200000|2020-07-06 22:40:00|6554.1|6551.1|6556.1|6553.1|6556.2|6553.5|6553.3|6550.9|91
1594075500000|2020-07-06 22:45:00|6556.3|6553.3|6557|6554|6557.1|6554.1|6556|6553|103
1594075800000|2020-07-06 22:50:00|6556.8|6553.8|6556.4|6553.4|6556.9|6554|6555.6|6552.6|105
1594076100000|2020-07-06 22:55:00|6556.5|6553.5|6556.7|6553.7|6557.9|6555.1|6555.5|6552.5|160
1594076400000|2020-07-06 23:00:00|6556.8|6553.8|6558.3|6555.3|6558.3|6555.3|6555.4|6552.4|198
1594076700000|2020-07-06 23:05:00|6558.2|6555.2|6558.3|6555.3|6559.1|6556.1|6556.5|6553.9|142
1594077000000|2020-07-06 23:10:00|6558.2|6555.2|6557.6|6554.6|6558.3|6555.3|6556.9|6554.2|151
1594077300000|2020-07-06 23:15:00|6557.7|6554.7|6557.9|6554.9|6559.1|6556.1|6557.3|6554.3|209
1594077600000|2020-07-06 23:20:00|6557.8|6554.8|6558.9|6555.9|6559.1|6556.1|6557.5|6554.8|191
1594077900000|2020-07-06 23:25:00|6559.1|6556.1|6559.4|6556.4|6560.7|6557.7|6558.9|6555.9|143
1594078200000|2020-07-06 23:30:00|6559.5|6556.5|6561|6558|6561.3|6558.6|6558.6|6556.3|151
1594078500000|2020-07-06 23:35:00|6560.9|6557.9|6560.2|6557.2|6561|6558|6559.3|6556.6|204
1594078800000|2020-07-06 23:40:00|6560|6557|6557.8|6554.8|6560.2|6557.4|6557.4|6554.7|134
1594079100000|2020-07-06 23:45:00|6557.9|6554.9|6556.7|6553.7|6558.1|6555.5|6555.6|6553.1|199
1594079400000|2020-07-06 23:50:00|6556.6|6553.6|6559.1|6556.1|6560.2|6557.7|6556.4|6553.6|195
1594079700000|2020-07-06 23:55:00|6559.2|6556.2|6559.6|6556.6|6560.9|6558.2|6558.4|6556|277
1594080000000|2020-07-07 00:00:00|6559.9|6556.9|6559.3|6556.3|6559.9|6557|6556.7|6554|290
1594080300000|2020-07-07 00:05:00|6558.8|6557|6562.7|6560.9|6564.2|6561.8|6558.5|6556.2|249
1594080600000|2020-07-07 00:10:00|6562.8|6561|6567.6|6565.8|6569.3|6566.7|6562.7|6560.9|299
1594080900000|2020-07-07 00:15:00|6568.3|6565.3|6577.3|6574.3|6577.8|6575.5|6567.6|6565.1|405
1594081200000|2020-07-07 00:20:00|6577.2|6574.2|6577.3|6574.3|6577.3|6575|6574.1|6571.7|284
1594081500000|2020-07-07 00:25:00|6576.6|6574.8|6577|6575.2|6581|6578.5|6576.6|6574.3|333
1594081800000|2020-07-07 00:30:00|6576.9|6575.1|6578.1|6575.1|6578.3|6575.9|6575.4|6573.1|263
1594082100000|2020-07-07 00:35:00|6577.6|6575.8|6579.9|6576.9|6580.3|6577.7|6577.3|6574.8|251
1594082400000|2020-07-07 00:40:00|6580|6577|6580.1|6577.1|6581.9|6579.6|6578.3|6576|264
1594082700000|2020-07-07 00:45:00|6579.9|6576.9|6579.1|6576.1|6580.3|6578|6577.4|6574.9|265
1594083000000|2020-07-07 00:50:00|6579|6576|6577.6|6575.8|6580.3|6577.7|6577.5|6575.2|248
1594083300000|2020-07-07 00:55:00|6578.2|6575.2|6575.3|6572.3|6579.2|6576.8|6574.8|6572.3|207
1594083600000|2020-07-07 01:00:00|6575.2|6572.2|6575.8|6572.8|6577|6574.6|6574.2|6571.8|244
1594083900000|2020-07-07 01:05:00|6575.7|6572.7|6576.5|6573.5|6577.6|6575.3|6573.7|6571.8|383
1594084200000|2020-07-07 01:10:00|6576.4|6573.4|6570.7|6567.7|6576.4|6573.5|6570.3|6567.7|340
1594084500000|2020-07-07 01:15:00|6570.8|6567.8|6568.6|6566.8|6570.8|6568.1|6565.6|6563|463
1594084800000|2020-07-07 01:20:00|6568.5|6566.7|6566.5|6564.7|6570.8|6568.4|6566.4|6564.6|360
1594085100000|2020-07-07 01:25:00|6566.4|6564.6|6565.1|6562.1|6566.6|6564.7|6564.3|6561.8|343
1594085400000|2020-07-07 01:30:00|6564.4|6562.6|6570|6567|6572.2|6569.9|6564.4|6561.9|440
1594085700000|2020-07-07 01:35:00|6569.9|6566.9|6566|6563|6569.9|6566.9|6565.7|6562.8|377
1594086000000|2020-07-07 01:40:00|6566.1|6563.1|6565.2|6563.4|6569.1|6566.6|6564.6|6562.5|409
1594086300000|2020-07-07 01:45:00|6564.6|6562.8|6564|6561|6567.5|6564.6|6563.1|6560.6|430
1594086600000|2020-07-07 01:50:00|6563.9|6560.9|6562|6559|6564.3|6561.6|6560|6557.2|357
1594086900000|2020-07-07 01:55:00|6562.1|6559.1|6561.7|6558.7|6564.6|6561.6|6560.9|6558.4|343
1594087200000|2020-07-07 02:00:00|6561.5|6558.5|6561.5|6558.5|6562.9|6560.2|6559|6556|378
1594087500000|2020-07-07 02:05:00|6561.4|6558.4|6562.5|6559.5|6563|6560.4|6559.2|6556.7|330
1594087800000|2020-07-07 02:10:00|6562.4|6559.4|6561|6558|6562.5|6559.6|6559.7|6557.6|275
1594088100000|2020-07-07 02:15:00|6561.1|6558.1|6561.1|6559.3|6562|6559.7|6559.3|6556.5|276
1594088400000|2020-07-07 02:20:00|6561|6559.2|6562.9|6559.9|6563.8|6561.3|6559.7|6557|287
1594088700000|2020-07-07 02:25:00|6562.8|6559.8|6559.8|6556.8|6562.9|6560.5|6558.3|6555.9|230
1594089000000|2020-07-07 02:30:00|6559.4|6556.4|6557.8|6554.8|6560.1|6557.1|6556.3|6553.9|317
1594089300000|2020-07-07 02:35:00|6557.7|6554.7|6556.3|6554.5|6558.3|6555.9|6555.2|6552.8|313
1594089600000|2020-07-07 02:40:00|6556.4|6554.6|6554.1|6551.1|6558.8|6556.4|6552.6|6549.9|330
1594089900000|2020-07-07 02:45:00|6553.6|6551.8|6551.7|6548.7|6554.9|6552.6|6550.7|6548.3|435
1594090200000|2020-07-07 02:50:00|6551.6|6548.6|6551.4|6548.4|6554.2|6551.6|6550.9|6548.4|270
1594090500000|2020-07-07 02:55:00|6550.6|6548.8|6552.3|6550.5|6552.7|6550.6|6549.3|6546.9|337
1594090800000|2020-07-07 03:00:00|6552.1|6550.3|6556.2|6554.4|6557.2|6554.9|6552.1|6550.2|359
1594091100000|2020-07-07 03:05:00|6556.1|6554.3|6556.1|6553.1|6556.9|6554.4|6552.8|6550.2|316
1594091400000|2020-07-07 03:10:00|6556|6553|6557.8|6554.8|6558.3|6555.7|6555.4|6553|283
1594091700000|2020-07-07 03:15:00|6557.9|6554.9|6556.9|6553.9|6558|6555.1|6554.4|6552|318
1594092000000|2020-07-07 03:20:00|6556.3|6554.5|6554.9|6551.9|6557|6554.6|6554.1|6551.8|208
1594092300000|2020-07-07 03:25:00|6554.4|6552.6|6557.7|6555.9|6558.3|6555.9|6554.4|6552.2|183
1594092600000|2020-07-07 03:30:00|6557.5|6555.7|6558.8|6555.8|6558.9|6556.5|6556.9|6554.4|222
1594092900000|2020-07-07 03:35:00|6558.4|6556.6|6558.1|6556.3|6559.8|6557.5|6557.6|6555.3|209
1594093200000|2020-07-07 03:40:00|6558.2|6556.4|6557.3|6555.5|6558.8|6556.6|6556.4|6554.1|200
1594093500000|2020-07-07 03:45:00|6557.4|6555.6|6555.6|6553.8|6557.7|6555.6|6555.4|6553.6|159
1594093800000|2020-07-07 03:50:00|6555.5|6553.7|6555.1|6553.3|6556.8|6554.2|6554.5|6552.1|160
1594094100000|2020-07-07 03:55:00|6555.2|6553.4|6555|6553.2|6557.8|6555.5|6555|6552.7|199
1594094400000|2020-07-07 04:00:00|6555.1|6552.1|6553.8|6552|6555.3|6553.1|6553.4|6550.9|247
1594094700000|2020-07-07 04:05:00|6553.9|6552.1|6554.4|6552.6|6555.1|6552.7|6553.4|6551.1|125
1594095000000|2020-07-07 04:10:00|6554.3|6552.5|6552.6|6550.8|6554.3|6552.5|6552|6549.5|155
1594095300000|2020-07-07 04:15:00|6552.9|6549.9|6552.8|6549.8|6554.3|6552.1|6552.1|6549.5|220
1594095600000|2020-07-07 04:20:00|6552.9|6549.9|6555.2|6553.4|6555.8|6553.5|6552.1|6549.7|197
1594095900000|2020-07-07 04:25:00|6555.3|6553.5|6554.9|6551.4|6556.8|6554.2|6553.7|6550.4|176
1594096200000|2020-07-07 04:30:00|6554.8|6551|6555.8|6552.8|6557.8|6554.8|6551.6|6548.6|399
1594096500000|2020-07-07 04:35:00|6555.9|6552.9|6553.1|6551.3|6556|6553.5|6551.4|6548.4|303
1594096800000|2020-07-07 04:40:00|6553.2|6551.4|6555.5|6552.5|6555.7|6553|6553|6550.5|239
1594097100000|2020-07-07 04:45:00|6555.4|6552.4|6556.8|6553.8|6557.4|6554.4|6553.6|6550.6|178
1594097400000|2020-07-07 04:50:00|6556.7|6553.7|6557.7|6554.7|6558.2|6555.7|6556|6553.6|221
1594097700000|2020-07-07 04:55:00|6557.8|6554.8|6556.8|6553.8|6557.9|6555.4|6555.8|6553.2|215
1594098000000|2020-07-07 05:00:00|6556.3|6554.5|6558.8|6555.8|6559.5|6556.5|6555.2|6552.7|270
1594098300000|2020-07-07 05:05:00|6558.9|6555.9|6560.6|6557.6|6561|6558.6|6558.8|6555.8|231
1594098600000|2020-07-07 05:10:00|6560.5|6557.5|6560.3|6558.5|6561.5|6558.9|6560.2|6557.3|219
1594098900000|2020-07-07 05:15:00|6560.4|6558.6|6558.6|6555.6|6561.7|6559.2|6558.2|6555.2|242
1594099200000|2020-07-07 05:20:00|6558.5|6555.5|6555.9|6552.9|6558.9|6556.4|6555.7|6552.7|248
1594099500000|2020-07-07 05:25:00|6556.5|6553.5|6554.3|6552.5|6557|6554|6554.3|6551.6|174
1594099800000|2020-07-07 05:30:00|6555|6552|6554.3|6552.5|6556.2|6553.9|6553.7|6550.9|271
1594100100000|2020-07-07 05:35:00|6554.9|6551.9|6553.4|6550.4|6556.2|6553.8|6553.1|6550.1|302
1594100400000|2020-07-07 05:40:00|6553.5|6550.5|6552.8|6549.8|6553.8|6551.4|6550.6|6547.8|298
1594100700000|2020-07-07 05:45:00|6552.7|6549.7|6551.3|6549.5|6552.7|6550|6550.9|6548|240
1594101000000|2020-07-07 05:50:00|6551.2|6549.4|6551|6548|6553.1|6550.1|6550.2|6547.7|237
1594101300000|2020-07-07 05:55:00|6550.4|6548.6|6552|6549|6553|6550.6|6549.2|6546.6|301
1594101600000|2020-07-07 06:00:00|6551.9|6548.9|6547.4|6544.4|6552.6|6549.8|6546.3|6543.5|343
1594101900000|2020-07-07 06:05:00|6547.3|6544.3|6546.8|6545|6548.7|6545.7|6544.8|6542.6|408
1594102200000|2020-07-07 06:10:00|6546.7|6544.9|6543.4|6540.4|6547.1|6544.9|6541.8|6539.3|403
1594102500000|2020-07-07 06:15:00|6542.6|6540.8|6543.2|6540.2|6546.4|6543.9|6541.8|6539.5|409
1594102800000|2020-07-07 06:20:00|6543.1|6540.1|6542.3|6540.5|6543.6|6541.3|6541.4|6538.9|270
1594103100000|2020-07-07 06:25:00|6542.1|6540.3|6542.5|6539.5|6543.5|6541.1|6541.4|6538.8|234
1594103400000|2020-07-07 06:30:00|6542|6540.2|6546.7|6543.7|6547.1|6544.6|6541.6|6539.2|289
1594103700000|2020-07-07 06:35:00|6546.2|6544.4|6547.1|6544.1|6547.8|6545.3|6546|6543.5|219
1594104000000|2020-07-07 06:40:00|6546.2|6544.4|6544.5|6541.5|6547.1|6544.7|6543.7|6541.5|181
1594104300000|2020-07-07 06:45:00|6543.8|6542|6541.8|6540|6544.8|6542.6|6541.6|6539.2|337
1594104600000|2020-07-07 06:50:00|6541.9|6540.1|6539.3|6537.5|6545|6542.6|6538.8|6536.4|399
1594104900000|2020-07-07 06:55:00|6539.2|6537.4|6539.3|6536.3|6540.2|6537.9|6537.5|6535.2|296
1594105200000|2020-07-07 07:00:00|6539|6537.2|6539.3|6536.3|6542.6|6540.2|6538|6535.6|486
1594105500000|2020-07-07 07:05:00|6539.5|6536.5|6540.7|6537.7|6541|6538.5|6537.5|6535.1|408
1594105800000|2020-07-07 07:10:00|6540.1|6538.3|6539.1|6537.3|6541.7|6539.3|6537.1|6534.8|382
1594106100000|2020-07-07 07:15:00|6539.2|6537.4|6538.8|6537|6540.7|6538.4|6537.3|6534.9|313
1594106400000|2020-07-07 07:20:00|6538.7|6536.9|6534.3|6531.3|6540.8|6538.6|6533.6|6531.3|416
1594106700000|2020-07-07 07:25:00|6533.5|6531.7|6535.5|6533.7|6536.8|6534.2|6533.1|6531.1|510
1594107000000|2020-07-07 07:30:00|6535.3|6533.5|6535.8|6534|6536.6|6534.3|6533.8|6531.4|396
1594107300000|2020-07-07 07:35:00|6535.9|6534.1|6538.4|6535.4|6538.8|6536.5|6535.4|6533.1|386
1594107600000|2020-07-07 07:40:00|6538.5|6535.5|6534.9|6533.1|6538.6|6536.3|6534.9|6532.5|468
1594107900000|2020-07-07 07:45:00|6535|6533.2|6537.6|6534.6|6537.8|6535.3|6533.4|6531|531
1594108200000|2020-07-07 07:50:00|6537.8|6534.8|6536.4|6534.6|6538.2|6535.9|6536.2|6533.5|298
1594108500000|2020-07-07 07:55:00|6536.6|6534.8|6538.1|6536.3|6540.4|6538|6536.5|6534|318
1594108800000|2020-07-07 08:00:00|6538.7|6535.7|6538.2|6535.2|6541.2|6539|6537.6|6535.2|408
1594109100000|2020-07-07 08:05:00|6538.3|6535.3|6539|6537.2|6539.6|6537.4|6535.8|6533.3|516
1594109400000|2020-07-07 08:10:00|6538.9|6537.1|6539.1|6537.3|6542.6|6540.2|6537.9|6535.5|396
1594109700000|2020-07-07 08:15:00|6539|6537.2|6537.2|6535.4|6539.9|6537.6|6537|6534.6|345
1594110000000|2020-07-07 08:20:00|6537.9|6534.9|6538.6|6535.6|6541|6538.6|6536.8|6534.5|367
1594110300000|2020-07-07 08:25:00|6538.5|6535.5|6528.7|6526.9|6538.6|6536.1|6528.6|6526.2|536
1594110600000|2020-07-07 08:30:00|6528.8|6527|6532.8|6531|6533.6|6531.1|6528.7|6526.2|510
1594110900000|2020-07-07 08:35:00|6532.9|6531.1|6530.5|6527.5|6534.5|6532|6529.8|6527.4|467
1594111200000|2020-07-07 08:40:00|6529.9|6528.1|6527.8|6526|6532.9|6529.9|6527.2|6524.8|473
1594111500000|2020-07-07 08:45:00|6527.5|6525.7|6528.4|6525.4|6529.7|6527.5|6527|6524.6|379
1594111800000|2020-07-07 08:50:00|6528.5|6525.5|6528.2|6526.4|6529.3|6527|6526.5|6524.3|352
1594112100000|2020-07-07 08:55:00|6528.9|6525.9|6522.7|6520.9|6529.3|6527.1|6521.6|6519.2|468
1594112400000|2020-07-07 09:00:00|6523.3|6520.3|6522.7|6520.9|6525.6|6523.2|6521.2|6519|496
1594112700000|2020-07-07 09:05:00|6523|6521.2|6523.1|6521.3|6526.8|6524.7|6522.6|6520.4|420
1594113000000|2020-07-07 09:10:00|6523|6521.2|6524.6|6521.6|6525.7|6523.3|6521.8|6519.4|375
1594113300000|2020-07-07 09:15:00|6524.7|6521.7|6523.5|6520.5|6527.5|6525.7|6521.9|6519.5|410
1594113600000|2020-07-07 09:20:00|6522.9|6521.1|6523.4|6520.4|6524.3|6521.9|6521.9|6519.5|388
1594113900000|2020-07-07 09:25:00|6523.3|6520.3|6522.5|6519.5|6523.3|6520.7|6520.7|6518.3|232
1594114200000|2020-07-07 09:30:00|6522.4|6519.4|6523.5|6520.5|6524.6|6522.1|6520.7|6518.2|283
1594114500000|2020-07-07 09:35:00|6523.6|6520.6|6521.3|6519.5|6524.6|6522.2|6520.7|6518.3|345
1594114800000|2020-07-07 09:40:00|6521.9|6518.9|6524.1|6522.3|6524.7|6522.6|6521|6518.9|314
1594115100000|2020-07-07 09:45:00|6524|6522.2|6522.8|6521|6525.4|6523.1|6522.7|6520.3|311
1594115400000|2020-07-07 09:50:00|6522.7|6520.9|6527.5|6524.5|6527.6|6525.1|6520.8|6518.4|344
1594115700000|2020-07-07 09:55:00|6526.7|6524.9|6527.3|6525.5|6529.2|6526.8|6526.1|6523.8|321
1594116000000|2020-07-07 10:00:00|6527.2|6525.4|6531.4|6528.4|6531.5|6528.8|6526.5|6524.2|445
1594116300000|2020-07-07 10:05:00|6531.5|6528.5|6529.2|6527.4|6531.9|6529.5|6528.1|6525.7|332
1594116600000|2020-07-07 10:10:00|6529.1|6527.3|6529.9|6528.1|6531.8|6529.6|6528.9|6526.5|300
1594116900000|2020-07-07 10:15:00|6530.3|6527.3|6530.3|6528.5|6532.6|6530.2|6526.2|6523.7|535
1594117200000|2020-07-07 10:20:00|6530.2|6528.4|6529|6527.2|6530.9|6528.4|6526.8|6524.5|440
1594117500000|2020-07-07 10:25:00|6529.6|6526.6|6529.2|6527.4|6531.9|6529.5|6528.8|6526.6|329
1594117800000|2020-07-07 10:30:00|6529.1|6527.3|6532|6529|6532.1|6529.8|6528.2|6525.7|425
1594118100000|2020-07-07 10:35:00|6531.4|6529.6|6534.4|6532.6|6536.6|6534.1|6530.5|6528.5|387
1594118400000|2020-07-07 10:40:00|6534.3|6532.5|6531.5|6528.5|6535.4|6533.1|6529.9|6527.5|305
1594118700000|2020-07-07 10:45:00|6531.4|6528.4|6531.8|6528.8|6532.9|6530.5|6529.9|6527.5|348
1594119000000|2020-07-07 10:50:00|6531.7|6528.7|6531.1|6528.1|6533|6530.7|6529.6|6527|419
1594119300000|2020-07-07 10:55:00|6531.2|6528.2|6532.3|6530.5|6533.8|6531.4|6531|6528.2|351
1594119600000|2020-07-07 11:00:00|6532.2|6530.4|6532.1|6530.3|6534.3|6531.9|6531.8|6529.4|258
1594119900000|2020-07-07 11:05:00|6532|6530.2|6534.1|6532.3|6534.8|6532.6|6531.9|6529.6|257
1594120200000|2020-07-07 11:10:00|6534.2|6532.4|6535.2|6533.4|6535.9|6533.9|6533.3|6531.1|296
1594120500000|2020-07-07 11:15:00|6535.1|6533.3|6535|6533.2|6536.8|6534.5|6533.9|6531.7|424
1594120800000|2020-07-07 11:20:00|6535.1|6533.3|6533.2|6531.4|6537.1|6534.7|6533.2|6531.4|252
1594121100000|2020-07-07 11:25:00|6533.3|6531.5|6536.7|6534.9|6537.5|6535.4|6533|6530.6|329
1594121400000|2020-07-07 11:30:00|6536.5|6534.7|6533.8|6532|6538|6535.8|6533.6|6531.5|377
1594121700000|2020-07-07 11:35:00|6534.6|6531.6|6535.5|6532.5|6536.7|6534.2|6532.7|6530.6|321
1594122000000|2020-07-07 11:40:00|6535.4|6532.4|6540|6537|6540.1|6537.7|6534|6531.4|302
1594122300000|2020-07-07 11:45:00|6540.1|6537.1|6541.4|6538.4|6542.7|6540.1|6539.2|6536.8|344
1594122600000|2020-07-07 11:50:00|6541.5|6538.5|6537|6535.2|6541.5|6538.9|6536.8|6534.4|338
1594122900000|2020-07-07 11:55:00|6536.9|6535.1|6539|6537.2|6539.8|6537.5|6536.6|6534.1|324
1594123200000|2020-07-07 12:00:00|6539.7|6536.7|6540.5|6537.5|6541.9|6539.4|6538.4|6536.1|334
1594123500000|2020-07-07 12:05:00|6540.6|6537.6|6540|6537|6541.7|6539.5|6539|6536.3|242
1594123800000|2020-07-07 12:10:00|6540.1|6537.1|6542.1|6540.3|6542.8|6540.5|6539.1|6536.7|246
1594124100000|2020-07-07 12:15:00|6542.2|6540.4|6541|6539.2|6542.8|6540.5|6539.9|6537.4|257
1594124400000|2020-07-07 12:20:00|6541.1|6539.3|6542.7|6540.9|6543.6|6541.3|6541.1|6538.7|239
1594124700000|2020-07-07 12:25:00|6542.8|6541|6541.9|6540.1|6543.8|6541.4|6540.2|6537.9|268
1594125000000|2020-07-07 12:30:00|6541.8|6540|6539.9|6538.1|6542.7|6540.3|6538.9|6536.7|305
1594125300000|2020-07-07 12:35:00|6540.5|6537.5|6541.8|6540|6543.6|6541.1|6539.6|6537.1|230
1594125600000|2020-07-07 12:40:00|6541.7|6539.9|6542.9|6541.1|6543.9|6541.4|6541.7|6539.2|165
1594125900000|2020-07-07 12:45:00|6542.8|6541|6548.6|6545.6|6548.7|6545.7|6542.4|6540|201
1594126200000|2020-07-07 12:50:00|6548.5|6545.5|6550.5|6547.5|6550.5|6548.2|6547.3|6544.7|212
1594126500000|2020-07-07 12:55:00|6549.9|6548.1|6551.1|6549.3|6552.5|6550|6549|6546.6|241
1594126800000|2020-07-07 13:00:00|6551|6549.2|6549.1|6547.3|6552.3|6550.1|6548.8|6547|250
1594127100000|2020-07-07 13:05:00|6549|6547.2|6549.3|6546.3|6552.2|6550.4|6548.9|6546.3|269
1594127400000|2020-07-07 13:10:00|6549.4|6546.4|6552.9|6549.9|6553.5|6550.8|6547.9|6545.5|270
1594127700000|2020-07-07 13:15:00|6553.2|6550.2|6555.2|6552.2|6555.7|6553.2|6552.9|6550.2|298
1594128000000|2020-07-07 13:20:00|6555.1|6552.1|6557.9|6556.1|6558.7|6556.3|6555|6552.1|298
1594128300000|2020-07-07 13:25:00|6557.8|6556|6558.3|6555.3|6559.7|6557.3|6556.4|6554|311
1594128600000|2020-07-07 13:30:00|6557.4|6555.6|6558.4|6555.4|6560.8|6558.3|6554.5|6552.3|495
1594128900000|2020-07-07 13:35:00|6558.5|6555.5|6552.5|6549.5|6558.7|6556.2|6551.3|6548.3|406
1594129200000|2020-07-07 13:40:00|6552.6|6549.6|6555.4|6552.4|6556.2|6553.5|6552.1|6549.3|440
1594129500000|2020-07-07 13:45:00|6555.6|6552.6|6558.8|6557|6561|6558.9|6554.6|6552.3|410
1594129800000|2020-07-07 13:50:00|6559.4|6556.4|6557.5|6555.7|6560.8|6558.5|6556|6553.4|454
1594130100000|2020-07-07 13:55:00|6557.6|6555.8|6556.6|6553.6|6559.3|6556.7|6555.6|6553|383
1594130400000|2020-07-07 14:00:00|6556.2|6554.4|6564.6|6561.6|6564.7|6562.7|6556.1|6553.1|478
1594130700000|2020-07-07 14:05:00|6564.7|6561.7|6566.1|6563.1|6566.2|6564|6563.1|6560.3|470
1594131000000|2020-07-07 14:10:00|6566|6563|6570.7|6567.7|6571.6|6569.3|6564.6|6562.5|442
1594131300000|2020-07-07 14:15:00|6570.8|6567.8|6567.4|6564.4|6572.1|6569.7|6566.6|6564.2|476
1594131600000|2020-07-07 14:20:00|6567.6|6564.6|6572.3|6569.3|6572.7|6569.7|6567|6564.4|476
1594131900000|2020-07-07 14:25:00|6572.4|6569.4|6569.2|6566.2|6573.7|6571.2|6567.4|6564.6|518
1594132200000|2020-07-07 14:30:00|6569.3|6566.3|6564.3|6561.3|6571.9|6569.6|6563.4|6560.8|459
1594132500000|2020-07-07 14:35:00|6564.4|6561.4|6563.4|6560.4|6565.5|6562.5|6561.4|6558.9|429
1594132800000|2020-07-07 14:40:00|6563.3|6560.3|6560.5|6558.7|6565|6562.8|6560.4|6558.2|423
1594133100000|2020-07-07 14:45:00|6560.3|6558.5|6561.4|6558.4|6563.1|6560.7|6557.4|6555.1|453
1594133400000|2020-07-07 14:50:00|6561.3|6558.3|6567.1|6565.3|6567.7|6565.3|6561.3|6558.3|526
1594133700000|2020-07-07 14:55:00|6567.6|6564.6|6568.5|6565.5|6570.2|6567.7|6566.8|6564.1|566
1594134000000|2020-07-07 15:00:00|6568.6|6565.6|6568.6|6565.6|6569.3|6567.1|6565.2|6562.7|500
1594134300000|2020-07-07 15:05:00|6568.5|6565.5|6566.4|6564.6|6569.9|6567.4|6565.9|6563.3|332
1594134600000|2020-07-07 15:10:00|6566.7|6563.7|6570.6|6567.6|6573.5|6571.1|6566.7|6563.7|319
1594134900000|2020-07-07 15:15:00|6571.1|6568.1|6574.5|6572.7|6575.1|6572.9|6570.5|6568.1|368
1594135200000|2020-07-07 15:20:00|6574.6|6572.8|6573.3|6570.3|6574.6|6572.8|6571.2|6568.6|303
1594135500000|2020-07-07 15:25:00|6573.4|6570.4|6571.4|6568.4|6573.9|6571.4|6570.1|6567.8|304
1594135800000|2020-07-07 15:30:00|6571.8|6568.8|6569.5|6567.7|6572.9|6570.1|6569.1|6566.8|393
1594136100000|2020-07-07 15:35:00|6570.2|6567.2|6569.1|6566.1|6571.6|6569|6568.5|6566.1|444
1594136400000|2020-07-07 15:40:00|6569.2|6566.2|6568.4|6565.4|6570.6|6568.1|6568|6565|432
1594136700000|2020-07-07 15:45:00|6568.6|6565.6|6571.3|6568.3|6571.5|6569|6568.1|6565.3|340
1594137000000|2020-07-07 15:50:00|6571.4|6568.4|6572|6569|6572.9|6570.4|6570.4|6567.9|272
1594137300000|2020-07-07 15:55:00|6571.9|6568.9|6566.8|6565|6572.2|6569.7|6566.5|6564|385
1594137600000|2020-07-07 16:00:00|6566.9|6565.1|6567.8|6566|6571.5|6569.2|6566.9|6564.6|352
1594137900000|2020-07-07 16:05:00|6568|6566.2|6568.8|6565.8|6570.2|6567.9|6567.3|6565.1|334
1594138200000|2020-07-07 16:10:00|6568.9|6565.9|6565.6|6563.8|6569.3|6566.7|6565.6|6563.7|365
1594138500000|2020-07-07 16:15:00|6565.7|6563.9|6566|6563|6567|6564.7|6564.6|6562|403
1594138800000|2020-07-07 16:20:00|6566.1|6563.1|6568.2|6565.2|6568.3|6566.1|6565.5|6563|317
1594139100000|2020-07-07 16:25:00|6568.1|6565.1|6567.4|6564.4|6569.3|6566.9|6566.1|6563.6|353
1594139400000|2020-07-07 16:30:00|6567.3|6564.3|6567.2|6564.2|6568.8|6565.8|6566.3|6563.6|272
1594139700000|2020-07-07 16:35:00|6567.1|6564.1|6563.8|6562|6567.8|6565.1|6563.7|6561.2|295
1594140000000|2020-07-07 16:40:00|6563.9|6562.1|6563.1|6560.1|6565.4|6562.5|6562.6|6560.1|343
1594140300000|2020-07-07 16:45:00|6563|6560|6563.2|6560.2|6563.8|6561.4|6561.6|6559.3|277
1594140600000|2020-07-07 16:50:00|6563.1|6560.1|6559.8|6558|6563.4|6561|6559.6|6557.3|299
1594140900000|2020-07-07 16:55:00|6560.3|6557.3|6561.4|6558.4|6561.6|6559.1|6559.3|6556.5|362
1594141200000|2020-07-07 17:00:00|6561.3|6558.3|6561.1|6558.1|6562.4|6559.5|6559.6|6557.1|273
1594141500000|2020-07-07 17:05:00|6561.2|6558.2|6559.8|6556.8|6561.4|6558.6|6558.1|6555.4|325
1594141800000|2020-07-07 17:10:00|6559.9|6556.9|6558.6|6556.8|6560.3|6557.9|6557.5|6555.2|304
1594142100000|2020-07-07 17:15:00|6558.5|6556.7|6559.4|6556.4|6561.1|6558.8|6558.1|6556.3|253
1594142400000|2020-07-07 17:20:00|6559.3|6556.3|6561.5|6558.5|6562.5|6560|6558.8|6556.1|291
1594142700000|2020-07-07 17:25:00|6561.6|6558.6|6561.5|6558.5|6562.5|6560.1|6560.4|6557.4|301
1594143000000|2020-07-07 17:30:00|6561.3|6558.3|6560.7|6558.9|6561.9|6559.7|6559.5|6557.1|321
1594143300000|2020-07-07 17:35:00|6560.8|6559|6560.4|6558.6|6562.3|6559.8|6560|6557.5|244
1594143600000|2020-07-07 17:40:00|6560.3|6558.5|6560.7|6557.7|6561.8|6559.4|6559.5|6557|224
1594143900000|2020-07-07 17:45:00|6560.6|6557.6|6558.8|6557|6560.6|6558.1|6558.5|6555.9|273
1594144200000|2020-07-07 17:50:00|6558.6|6556.8|6560.3|6557.3|6561.2|6558.7|6558.4|6556.2|253
1594144500000|2020-07-07 17:55:00|6560.4|6557.4|6560.3|6557.3|6561|6558.6|6559.2|6556.3|262
1594144800000|2020-07-07 18:00:00|6560.1|6557.1|6558.2|6555.2|6560.6|6557.6|6558.2|6555.2|258
1594145100000|2020-07-07 18:05:00|6558.1|6555.1|6559.1|6556.1|6561.2|6558.6|6558.1|6555.1|265
1594145400000|2020-07-07 18:10:00|6559|6556|6559.4|6557.6|6559.9|6557.9|6558.5|6556|254
1594145700000|2020-07-07 18:15:00|6559.3|6557.5|6558.4|6555.4|6559.7|6557.7|6557.5|6555.1|219
1594146000000|2020-07-07 18:20:00|6558.5|6555.5|6557.2|6554.2|6558.5|6556.3|6556.4|6553.9|202
1594146300000|2020-07-07 18:25:00|6557.1|6554.1|6557.2|6554.2|6559.3|6556.8|6556.5|6553.9|315
1594146600000|2020-07-07 18:30:00|6556.9|6553.9|6550.4|6548.6|6557|6554|6550.1|6547.9|306
1594146900000|2020-07-07 18:35:00|6550.5|6548.7|6549.2|6546.2|6550.9|6548.7|6548.6|6546.1|303
1594147200000|2020-07-07 18:40:00|6548.6|6546.8|6549.6|6547.8|6550.6|6548.6|6548.4|6546|223
1594147500000|2020-07-07 18:45:00|6550|6547|6551.1|6548.1|6551.5|6549.4|6549.3|6546.9|270
1594147800000|2020-07-07 18:50:00|6551|6548|6549.1|6546.1|6551|6548.5|6548.3|6545.7|287
1594148100000|2020-07-07 18:55:00|6549.2|6546.2|6551.4|6548.4|6551.5|6548.7|6547.6|6545.1|237
1594148400000|2020-07-07 19:00:00|6551.7|6548.7|6549.3|6546.3|6551.7|6548.7|6548.3|6545.5|323
1594148700000|2020-07-07 19:05:00|6549.4|6546.4|6549.2|6546.2|6551.4|6549|6548.5|6545.9|283
1594149000000|2020-07-07 19:10:00|6549.3|6546.3|6549.2|6546.2|6549.3|6546.9|6548.2|6545.2|177
1594149300000|2020-07-07 19:15:00|6549.1|6546.1|6548.5|6545.5|6549.7|6547.3|6547.6|6545.2|178
1594149600000|2020-07-07 19:20:00|6548.4|6545.4|6548.3|6545.3|6549.4|6546.4|6547.5|6545|181
1594149900000|2020-07-07 19:25:00|6548.2|6545.2|6548.8|6545.8|6549.4|6546.5|6547.5|6544.6|214
1594150200000|2020-07-07 19:30:00|6548.5|6545.5|6547.5|6544.5|6548.6|6545.6|6546.9|6544.2|209
1594150500000|2020-07-07 19:35:00|6546.9|6545.1|6546.4|6543.4|6547.4|6545.1|6545.7|6542.8|171
1594150800000|2020-07-07 19:40:00|6546.3|6543.3|6544.4|6541.4|6546.9|6544.1|6544.2|6541.2|185
1594151100000|2020-07-07 19:45:00|6544.3|6541.3|6542.4|6539.4|6544.4|6542|6542.2|6539.2|136
1594151400000|2020-07-07 19:50:00|6542.3|6539.3|6540.6|6538.8|6542.8|6540.3|6539.9|6536.9|232
1594151700000|2020-07-07 19:55:00|6540.7|6538.9|6541.4|6538.4|6542.6|6540|6540.5|6538.1|277
1594152000000|2020-07-07 20:00:00|6541.3|6538.3|6540.9|6539.1|6542.4|6539.6|6540.9|6538.2|141
1594152300000|2020-07-07 20:05:00|6541.5|6538.5|6545.7|6542.7|6545.7|6543.4|6540.9|6538.5|115
1594152600000|2020-07-07 20:10:00|6545.8|6542.8|6547.4|6544.4|6547.6|6545.1|6545|6542.7|130
1594152900000|2020-07-07 20:15:00|6547.3|6544.3|6545.6|6542.6|6547.4|6544.4|6545.4|6542.4|87
1594153200000|2020-07-07 20:20:00|6545.7|6542.7|6546.6|6543.6|6546.7|6544.3|6545.6|6542.6|55
1594153500000|2020-07-07 20:25:00|6546.5|6543.5|6546.4|6543.4|6547.3|6544.9|6546.2|6543.2|72
1594153800000|2020-07-07 20:30:00|6546.3|6543.3|6547.3|6544.3|6547.4|6544.4|6546.3|6543.3|75
1594154100000|2020-07-07 20:35:00|6547.2|6544.2|6549.3|6546.3|6549.3|6546.3|6546.7|6543.7|93
1594154400000|2020-07-07 20:40:00|6548.6|6546.8|6548.1|6546.3|6549.4|6546.9|6547.5|6545.2|125
1594154700000|2020-07-07 20:45:00|6548.6|6545.6|6547.5|6544.5|6548.6|6545.6|6546.8|6544.3|105
1594155000000|2020-07-07 20:50:00|6547.4|6544.4|6548|6545|6548.5|6545.5|6547.2|6544.2|129
1594155300000|2020-07-07 20:55:00|6547.8|6544.8|6547.6|6544.6|6549|6546|6547.6|6544.6|165
1594155600000|2020-07-07 21:00:00|6546.4|6542.4|6545.8|6541.8|6547.8|6543.8|6542.4|6538.4|50
1594155900000|2020-07-07 21:05:00|6546.6|6542.6|6547|6543|6547.6|6543.6|6544.9|6541.1|117
1594156200000|2020-07-07 21:10:00|6546.8|6542.8|6546.9|6542.9|6547.3|6543.3|6545.5|6542|154
1594156500000|2020-07-07 21:15:00|6547.1|6543.1|6549.8|6545.8|6549.9|6546|6546|6542|163
1594156800000|2020-07-07 21:20:00|6549.7|6545.7|6549.1|6545.3|6550|6546.2|6548.6|6545.3|104
1594157100000|2020-07-07 21:25:00|6549.2|6545.2|6549.8|6545.8|6550.3|6546.3|6548.6|6544.7|96
1594157400000|2020-07-07 21:30:00|6549.7|6545.7|6548|6544.9|6550.1|6546.1|6547.8|6544.6|200
1594157700000|2020-07-07 21:35:00|6548.1|6545|6548.1|6545.1|6548.9|6545.3|6547.8|6544.7|183
1594158000000|2020-07-07 21:40:00|6548|6545|6548|6545|6548.7|6545.3|6547.7|6544.6|183
1594158300000|2020-07-07 21:45:00|6547.8|6544.8|6547.8|6544.8|6548.3|6545.3|6547.5|6544.5|173
1594158600000|2020-07-07 21:50:00|6547.7|6544.7|6547.9|6544.9|6548.2|6545.2|6547.5|6544.5|139
1594158900000|2020-07-07 21:55:00|6548|6545|6548.1|6545.1|6548.4|6545.2|6547.7|6544.7|139
1594159200000|2020-07-07 22:00:00|6548.3|6544.9|6548.8|6545.8|6549|6546|6548|6544.9|163
1594159500000|2020-07-07 22:05:00|6548.7|6545.7|6550|6547|6550|6547|6548.4|6545.4|203
1594159800000|2020-07-07 22:10:00|6549.9|6546.9|6550.1|6547.1|6550.4|6547.4|6549.6|6546.6|150
1594160100000|2020-07-07 22:15:00|6550|6547|6551.1|6548.1|6552|6549|6550|6547|242
1594160400000|2020-07-07 22:20:00|6551.2|6548.2|6550.3|6547.3|6551.7|6548.7|6550.1|6547.1|158
1594160700000|2020-07-07 22:25:00|6550.2|6547.2|6550.2|6547.2|6551.2|6548.2|6549.9|6546.9|173
1594161000000|2020-07-07 22:30:00|6550.3|6547.3|6549.1|6546.1|6550.3|6547.3|6548.5|6545.5|189
1594161300000|2020-07-07 22:35:00|6549.2|6546.2|6549.4|6546.4|6549.6|6546.6|6548.6|6545.6|172
1594161600000|2020-07-07 22:40:00|6549.3|6546.3|6549.4|6546.4|6549.5|6546.5|6549.1|6546.1|68
1594161900000|2020-07-07 22:45:00|6549.6|6546.6|6549.7|6546.7|6550.3|6547.3|6549.2|6546.2|117
1594162200000|2020-07-07 22:50:00|6549.6|6546.6|6548.9|6545.9|6549.7|6546.7|6548.4|6545.4|106
1594162500000|2020-07-07 22:55:00|6548.6|6545.6|6549.3|6546.3|6549.6|6546.6|6548.6|6545.6|124
1594162800000|2020-07-07 23:00:00|6549.2|6546.2|6549.5|6546.5|6549.8|6546.8|6548.8|6545.8|159
1594163100000|2020-07-07 23:05:00|6549.4|6546.4|6548.3|6545.3|6549.7|6546.7|6548|6545|152
1594163400000|2020-07-07 23:10:00|6548.1|6545.1|6548.1|6545.1|6549.1|6546.2|6548|6545|130
1594163700000|2020-07-07 23:15:00|6548.3|6545.3|6547.5|6544.5|6548.3|6545.9|6546.8|6544.3|235
1594164000000|2020-07-07 23:20:00|6547.6|6544.6|6548.3|6545.3|6548.4|6545.7|6547.1|6544.4|138
1594164300000|2020-07-07 23:25:00|6548.1|6545.1|6548.3|6545.3|6548.6|6545.6|6547.5|6544.5|129
1594164600000|2020-07-07 23:30:00|6548.4|6545.4|6550.3|6547.3|6550.3|6547.6|6548.1|6545.1|199
1594164900000|2020-07-07 23:35:00|6550.2|6547.2|6552.9|6549.9|6553.2|6550.8|6549.5|6546.8|180
1594165200000|2020-07-07 23:40:00|6552.8|6549.8|6556.8|6553.8|6557.2|6554.2|6552.2|6549.7|225
1594165500000|2020-07-07 23:45:00|6556.9|6553.9|6555.9|6552.9|6557.5|6554.9|6554.9|6552.3|166
1594165800000|2020-07-07 23:50:00|6556|6553|6553.9|6550.9|6557.5|6554.5|6553.8|6550.8|238
1594166100000|2020-07-07 23:55:00|6553.8|6550.8|6550.1|6547.1|6553.8|6550.8|6549.3|6546.8|174
1594166400000|2020-07-08 00:00:00|6550.2|6547.2|6552.8|6549.8|6553.3|6550.3|6547.5|6544.5|379
1594166700000|2020-07-08 00:05:00|6552.2|6550.4|6553.4|6550.4|6555.3|6552.3|6552.1|6549.1|315
1594167000000|2020-07-08 00:10:00|6553.5|6550.5|6553.3|6550.3|6554.3|6551.8|6551.5|6549.1|296
1594167300000|2020-07-08 00:15:00|6553.5|6550.5|6559.6|6556.6|6559.7|6556.7|6553.4|6550.4|313
1594167600000|2020-07-08 00:20:00|6559.5|6556.5|6563.2|6560.2|6563.2|6560.5|6558.7|6555.7|301
1594167900000|2020-07-08 00:25:00|6563.1|6560.1|6561.7|6558.7|6563.2|6560.6|6559.4|6556.8|304
1594168200000|2020-07-08 00:30:00|6561.8|6558.8|6557.3|6554.3|6562.2|6559.2|6557|6554|290
1594168500000|2020-07-08 00:35:00|6557.2|6554.2|6550.9|6547.9|6557.4|6554.4|6550.3|6547.3|313
1594168800000|2020-07-08 00:40:00|6551|6548|6549.4|6546.4|6551|6548|6547.8|6545.1|311
1594169100000|2020-07-08 00:45:00|6549|6547.2|6548.3|6545.3|6550.3|6547.9|6547.6|6544.6|271
1594169400000|2020-07-08 00:50:00|6548.4|6545.4|6544.3|6541.3|6549.1|6546.1|6542.7|6540.1|299
1594169700000|2020-07-08 00:55:00|6544.4|6541.4|6545.8|6542.8|6545.8|6542.8|6543.8|6541.1|226
1594170000000|2020-07-08 01:00:00|6545.9|6542.9|6547.2|6544.2|6549|6546|6544.8|6542.1|304
1594170300000|2020-07-08 01:05:00|6547.1|6544.1|6547.9|6544.9|6549.4|6546.4|6546.3|6543.7|280
1594170600000|2020-07-08 01:10:00|6547.8|6544.8|6551.2|6548.2|6551.3|6548.3|6546.2|6543.7|228
1594170900000|2020-07-08 01:15:00|6551.1|6548.1|6548.7|6545.7|6551.8|6548.8|6547.4|6545.1|249
1594171200000|2020-07-08 01:20:00|6548.6|6545.6|6545.1|6542.1|6548.9|6546.6|6544.4|6542|285
1594171500000|2020-07-08 01:25:00|6545|6542|6546.1|6543.1|6548.3|6545.7|6544.4|6542|315
1594171800000|2020-07-08 01:30:00|6546.2|6543.2|6552.4|6549.4|6553.1|6550.2|6546|6543|295
1594172100000|2020-07-08 01:35:00|6552.3|6549.3|6555.3|6552.3|6556.1|6553.1|6551.4|6549.1|290
1594172400000|2020-07-08 01:40:00|6555.4|6552.4|6555.1|6552.1|6557.4|6554.7|6554.8|6552.1|275
1594172700000|2020-07-08 01:45:00|6555|6552|6550|6547|6555|6552.6|6549.3|6546.8|279
1594173000000|2020-07-08 01:50:00|6549.3|6547.5|6550.7|6547.7|6553.2|6550.2|6549.3|6546.8|268
1594173300000|2020-07-08 01:55:00|6550.8|6547.8|6545.8|6542.8|6551|6548.3|6545.4|6542.4|341
1594173600000|2020-07-08 02:00:00|6545.7|6542.7|6544|6541|6546.8|6543.9|6541.6|6539|379
1594173900000|2020-07-08 02:05:00|6543.9|6540.9|6546.1|6543.1|6547|6544|6542.9|6539.9|286
1594174200000|2020-07-08 02:10:00|6546|6543|6546.2|6543.2|6547.3|6544.3|6545.3|6542.8|195
1594174500000|2020-07-08 02:15:00|6546.1|6543.1|6545.3|6542.3|6547.2|6544.6|6544.2|6541.6|217
1594174800000|2020-07-08 02:20:00|6545.2|6542.2|6545.2|6542.2|6548.2|6545.2|6544.5|6542|236
1594175100000|2020-07-08 02:25:00|6545.3|6542.3|6543.5|6541.7|6545.3|6542.9|6542.4|6540|279
1594175400000|2020-07-08 02:30:00|6543.6|6541.8|6543.5|6541.7|6546.2|6543.5|6542.7|6540.3|184
1594175700000|2020-07-08 02:35:00|6543.7|6541.9|6547|6545.2|6548.2|6545.7|6543.4|6541.6|240
1594176000000|2020-07-08 02:40:00|6547.1|6545.3|6546.9|6545.1|6547.6|6545.4|6545.5|6543.4|177
1594176300000|2020-07-08 02:45:00|6546.7|6544.9|6548.1|6546.3|6550.1|6547.9|6546.2|6543.8|229
1594176600000|2020-07-08 02:50:00|6548.2|6546.4|6545.8|6542.8|6548.3|6546.5|6545.2|6542.8|199
1594176900000|2020-07-08 02:55:00|6545.9|6542.9|6545.2|6543.4|6546|6543.7|6544|6541.7|167
1594177200000|2020-07-08 03:00:00|6545.3|6543.5|6544.5|6541.5|6545.9|6543.5|6542.3|6539.8|267
1594177500000|2020-07-08 03:05:00|6544.4|6541.4|6544.8|6541.8|6544.9|6542.4|6542.7|6540.3|172
1594177800000|2020-07-08 03:10:00|6543.8|6542|6544.9|6541.9|6547.2|6544.9|6543.8|6541.3|204
1594178100000|2020-07-08 03:15:00|6544.8|6541.8|6542.3|6539.3|6544.8|6542.3|6541.3|6538.9|207
1594178400000|2020-07-08 03:20:00|6542.4|6539.4|6543.3|6541.5|6544.2|6541.5|6541.5|6539|167
1594178700000|2020-07-08 03:25:00|6543.7|6540.7|6543.8|6540.8|6544|6541.4|6541.9|6539.3|150
1594179000000|2020-07-08 03:30:00|6543.6|6540.6|6543|6540|6544.3|6542.1|6542.8|6539.9|165
1594179300000|2020-07-08 03:35:00|6543.5|6540.5|6542.7|6540.9|6543.8|6541.6|6541.4|6538.9|196
1594179600000|2020-07-08 03:40:00|6542.6|6540.8|6546|6543|6546.1|6543.7|6542.2|6539.8|220
1594179900000|2020-07-08 03:45:00|6546.1|6543.1|6543.7|6540.7|6546.1|6543.6|6542.7|6540.4|172
1594180200000|2020-07-08 03:50:00|6543.5|6540.5|6544.1|6541.1|6545.1|6543|6542.6|6540.2|208
1594180500000|2020-07-08 03:55:00|6544.2|6541.2|6544.7|6541.7|6545.3|6543|6543.2|6540.8|184
1594180800000|2020-07-08 04:00:00|6544.6|6541.6|6544.8|6541.8|6546.8|6543.9|6544|6541.6|155
1594181100000|2020-07-08 04:05:00|6544.7|6541.7|6544|6541|6544.7|6542.1|6543.1|6540.5|149
1594181400000|2020-07-08 04:10:00|6543.8|6540.8|6543.3|6541.5|6544|6541.7|6542.4|6539.5|158
1594181700000|2020-07-08 04:15:00|6543.4|6541.6|6543.2|6540.2|6543.9|6541.6|6542.3|6539.7|163
1594182000000|2020-07-08 04:20:00|6543.1|6540.1|6541.9|6540.1|6543.3|6540.6|6541.3|6539|138
1594182300000|2020-07-08 04:25:00|6542.7|6539.7|6544.1|6541.1|6544.2|6541.9|6541.6|6539.2|117
1594182600000|2020-07-08 04:30:00|6544.2|6541.2|6540.9|6537.9|6544.2|6542|6539.6|6537.3|215
1594182900000|2020-07-08 04:35:00|6541|6538|6542.8|6539.8|6544.1|6541.5|6539.9|6537.5|260
1594183200000|2020-07-08 04:40:00|6542.5|6539.5|6543.2|6540.2|6543.4|6540.6|6540|6537.7|162
1594183500000|2020-07-08 04:45:00|6543.1|6540.1|6542.2|6540.4|6543.3|6540.9|6541.5|6539.2|143
1594183800000|2020-07-08 04:50:00|6542.3|6540.5|6542.5|6540.7|6543.1|6540.8|6541.9|6539.5|121
1594184100000|2020-07-08 04:55:00|6542.4|6540.6|6543|6541.2|6545|6542.6|6542.4|6540.5|173
1594184400000|2020-07-08 05:00:00|6543.1|6541.3|6546.2|6543.2|6547|6544.5|6542.8|6540.3|187
1594184700000|2020-07-08 05:05:00|6546.3|6543.3|6548.3|6546.5|6549|6546.7|6546.2|6543.2|231
1594185000000|2020-07-08 05:10:00|6548.2|6546.4|6547.3|6545.5|6549|6546.6|6546.2|6543.9|200
1594185300000|2020-07-08 05:15:00|6548|6545|6549|6546|6550|6547.6|6547.4|6545|177
1594185600000|2020-07-08 05:20:00|6548.3|6546.5|6546.5|6543.5|6548.9|6546.6|6545.6|6543|165
1594185900000|2020-07-08 05:25:00|6546.4|6543.4|6544.6|6541.6|6546.7|6544.2|6543.6|6541.2|206
1594186200000|2020-07-08 05:30:00|6544.5|6541.5|6544.5|6542.7|6545.2|6542.8|6543.2|6540.9|180
1594186500000|2020-07-08 05:35:00|6544.6|6542.8|6549.2|6546.2|6549.3|6546.8|6544.2|6541.8|186
1594186800000|2020-07-08 05:40:00|6549.1|6546.1|6549.5|6546.5|6549.8|6547.2|6547.5|6544.9|183
1594187100000|2020-07-08 05:45:00|6548.9|6547.1|6548.3|6546.5|6549.5|6547.1|6546.9|6544.4|251
1594187400000|2020-07-08 05:50:00|6548.4|6546.6|6546.9|6545.1|6549.9|6547.4|6546.8|6544.5|218
1594187700000|2020-07-08 05:55:00|6547|6545.2|6547.8|6544.8|6548.3|6545.7|6545|6542.8|190
1594188000000|2020-07-08 06:00:00|6548.1|6545.1|6543.9|6542.1|6548.1|6545.4|6543.8|6542|263
1594188300000|2020-07-08 06:05:00|6544|6542.2|6537.9|6536.1|6545.4|6543|6537.8|6535.4|391
1594188600000|2020-07-08 06:10:00|6538.3|6535.3|6533.6|6530.6|6538.6|6535.6|6532.8|6530.3|392
1594188900000|2020-07-08 06:15:00|6533.5|6530.5|6531.8|6530|6536|6533.1|6531.2|6528.5|359
1594189200000|2020-07-08 06:20:00|6531.7|6529.9|6538.8|6537|6539.9|6537.3|6531.7|6529.3|262
1594189500000|2020-07-08 06:25:00|6539.5|6536.5|6538.9|6535.9|6541.4|6538.9|6538.1|6535.7|398
1594189800000|2020-07-08 06:30:00|6538.8|6535.8|6539.1|6537.3|6541|6538.4|6537.7|6535.4|290
1594190100000|2020-07-08 06:35:00|6539|6537.2|6545.8|6542.8|6546.9|6544.5|6538.6|6536.5|326
1594190400000|2020-07-08 06:40:00|6545.7|6542.7|6544.1|6542.3|6546.6|6543.6|6542.6|6540.3|334
1594190700000|2020-07-08 06:45:00|6544.7|6541.7|6541.2|6539.4|6544.8|6542.8|6540.5|6538.5|329
1594191000000|2020-07-08 06:50:00|6541.3|6539.5|6541.2|6538.2|6543|6541.2|6539.8|6537.5|312
1594191300000|2020-07-08 06:55:00|6541.3|6538.3|6542.9|6539.9|6543|6540.3|6537.9|6535.6|371
1594191600000|2020-07-08 07:00:00|6542.8|6539.8|6544.8|6541.8|6544.9|6542.5|6540.7|6538.2|561
1594191900000|2020-07-08 07:05:00|6544.9|6541.9|6547.6|6545.8|6549.7|6547|6542.9|6540.5|579
1594192200000|2020-07-08 07:10:00|6547.5|6545.7|6548.9|6547.1|6550.9|6548.7|6546.7|6544.6|475
1594192500000|2020-07-08 07:15:00|6548.8|6547|6551.9|6550.1|6553.8|6551.5|6547.9|6545.6|399
1594192800000|2020-07-08 07:20:00|6552.5|6549.5|6549.8|6548|6553.5|6551.4|6548.4|6546.4|477
1594193100000|2020-07-08 07:25:00|6549.6|6547.8|6551|6549.2|6552.6|6550.3|6548.9|6546.5|445
1594193400000|2020-07-08 07:30:00|6551.7|6548.7|6552.6|6549.6|6553.5|6551.2|6550|6547.7|362
1594193700000|2020-07-08 07:35:00|6552.5|6549.5|6549.7|6547.9|6554.3|6552|6549.4|6547.2|381
1594194000000|2020-07-08 07:40:00|6549.6|6547.8|6550.4|6548.6|6551.1|6548.9|6547.5|6545.1|337
1594194300000|2020-07-08 07:45:00|6550.3|6548.5|6551|6549.2|6552.1|6549.7|6548.1|6546.1|406
1594194600000|2020-07-08 07:50:00|6551.1|6549.3|6548|6546.2|6552.1|6549.9|6547.8|6545.6|360
1594194900000|2020-07-08 07:55:00|6548.1|6546.3|6547.9|6546.1|6550|6547.6|6546.3|6543.8|412
1594195200000|2020-07-08 08:00:00|6548|6546.2|6546.4|6543.4|6549|6546.6|6543.2|6540.7|429
1594195500000|2020-07-08 08:05:00|6546.5|6543.5|6546.4|6544.6|6547.7|6545.3|6543.7|6541.6|355
1594195800000|2020-07-08 08:10:00|6546.3|6544.5|6548.5|6545.5|6551.7|6549.4|6545|6542.7|398
1594196100000|2020-07-08 08:15:00|6547.9|6546.1|6548.6|6545.6|6550.4|6548.1|6547.1|6544.6|374
1594196400000|2020-07-08 08:20:00|6548.7|6545.7|6548.6|6546.8|6551.8|6549.4|6548|6545.6|423
1594196700000|2020-07-08 08:25:00|6548.7|6546.9|6549.4|6546.4|6550.4|6548.1|6547.8|6545.3|320
1594197000000|2020-07-08 08:30:00|6549.5|6546.5|6547.8|6544.8|6549.6|6546.9|6543.9|6541.6|389
1594197300000|2020-07-08 08:35:00|6547.9|6544.9|6549.5|6546.5|6555.5|6553|6547.9|6544.9|645
1594197600000|2020-07-08 08:40:00|6548.8|6547|6550|6547|6551.2|6548.7|6547.3|6545|475
1594197900000|2020-07-08 08:45:00|6550.1|6547.1|6550.7|6547.7|6552|6549.3|6549.4|6547|276
1594198200000|2020-07-08 08:50:00|6550.6|6547.6|6545.2|6543.4|6550.6|6548.2|6544.6|6541.8|412
1594198500000|2020-07-08 08:55:00|6545.3|6543.5|6541.5|6538.5|6545.6|6543.5|6540.1|6537.6|506
1594198800000|2020-07-08 09:00:00|6540.9|6539.1|6542.7|6539.7|6543.3|6540.7|6538.9|6536.6|413
1594199100000|2020-07-08 09:05:00|6542.1|6540.3|6540.7|6537.7|6543.6|6541.1|6539.2|6536.6|377
1594199400000|2020-07-08 09:10:00|6540.6|6537.6|6535.9|6534.1|6541.7|6539.3|6535.3|6532.7|436
1594199700000|2020-07-08 09:15:00|6535.8|6534|6533.9|6530.9|6536.9|6534.2|6532.6|6529.6|470
1594200000000|2020-07-08 09:20:00|6533.7|6530.7|6536.4|6533.4|6537.6|6535.2|6532.3|6529.8|337
1594200300000|2020-07-08 09:25:00|6535.8|6534|6535.8|6532.8|6536.2|6534|6533.2|6530.7|369
1594200600000|2020-07-08 09:30:00|6535.9|6532.9|6537|6534|6537|6535|6534.2|6531.7|416
1594200900000|2020-07-08 09:35:00|6536.9|6533.9|6536.1|6533.1|6538.6|6535.6|6534.7|6532.2|346
1594201200000|2020-07-08 09:40:00|6536|6533|6533.1|6531.3|6536.7|6533.9|6532.7|6530.3|411
1594201500000|2020-07-08 09:45:00|6533.3|6530.3|6535.8|6532.8|6535.9|6533.6|6532.8|6530.3|353
1594201800000|2020-07-08 09:50:00|6535.2|6533.4|6535.2|6533.4|6537.6|6535.2|6533.8|6531.8|401
1594202100000|2020-07-08 09:55:00|6535|6533.2|6537.2|6535.4|6539|6536.7|6534.2|6531.9|456
1594202400000|2020-07-08 10:00:00|6538.1|6535.1|6538.8|6537|6540|6537.6|6536|6533.7|323
1594202700000|2020-07-08 10:05:00|6539.3|6536.3|6538.9|6535.9|6540|6538|6537.7|6535.4|303
1594203000000|2020-07-08 10:10:00|6539|6536|6537.4|6535.6|6539.1|6536.8|6535.5|6533|353
1594203300000|2020-07-08 10:15:00|6538|6535|6539.3|6537.5|6540.6|6538.1|6537.3|6534.8|379
1594203600000|2020-07-08 10:20:00|6539.2|6537.4|6539.7|6536.7|6539.9|6537.6|6536.6|6534.2|260
1594203900000|2020-07-08 10:25:00|6539.8|6536.8|6542.1|6539.1|6543|6540.5|6539.3|6536.7|234
1594204200000|2020-07-08 10:30:00|6542|6539|6541.3|6539.5|6543|6540.4|6540.4|6537.6|314
1594204500000|2020-07-08 10:35:00|6542|6539|6541.7|6538.7|6544.7|6541.8|6540.9|6538.5|297
1594204800000|2020-07-08 10:40:00|6541.8|6538.8|6544.5|6541.5|6545.8|6543.5|6541.2|6538.8|313
1594205100000|2020-07-08 10:45:00|6544.6|6541.6|6544.2|6541.2|6544.9|6542.6|6542.8|6540.5|353
1594205400000|2020-07-08 10:50:00|6543.6|6541.8|6545.8|6542.8|6547.6|6545.1|6543.1|6540.5|380
1594205700000|2020-07-08 10:55:00|6546|6543|6546.7|6543.7|6547.7|6545.3|6544|6541.5|311
1594206000000|2020-07-08 11:00:00|6546.9|6543.9|6547.4|6545.6|6547.9|6546.1|6544.4|6542|257
1594206300000|2020-07-08 11:05:00|6548|6545|6545.3|6543.5|6548.7|6546.6|6544.1|6541.7|334
1594206600000|2020-07-08 11:10:00|6545.4|6543.6|6544.5|6542.7|6546.4|6544.1|6544.3|6542.4|324
1594206900000|2020-07-08 11:15:00|6544.6|6542.8|6546.6|6543.6|6546.8|6544|6543.7|6541.3|237
1594207200000|2020-07-08 11:20:00|6546.5|6543.5|6545.7|6542.7|6546.9|6544.5|6545|6542.1|207
1594207500000|2020-07-08 11:25:00|6545.1|6543.3|6546.8|6543.8|6546.9|6544.6|6543.1|6540.8|407
1594207800000|2020-07-08 11:30:00|6546.7|6543.7|6548.6|6546.8|6549.6|6547.2|6545.9|6543.5|353
1594208100000|2020-07-08 11:35:00|6548.5|6546.7|6549.7|6546.7|6551|6548.2|6547.7|6545.3|312
1594208400000|2020-07-08 11:40:00|6549.8|6546.8|6550.6|6548.8|6551.2|6548.8|6547.6|6545.1|374
1594208700000|2020-07-08 11:45:00|6551.5|6548.5|6554|6551|6554.7|6552|6551.1|6548.3|460
1594209000000|2020-07-08 11:50:00|6554.1|6551.1|6555.4|6553.6|6556.6|6554|6551.4|6549|435
1594209300000|2020-07-08 11:55:00|6556.2|6553.2|6553.7|6550.7|6556.2|6553.7|6552.9|6550.4|375
1594209600000|2020-07-08 12:00:00|6553.8|6550.8|6550.3|6548.5|6554.9|6552.5|6550.1|6547.8|332
1594209900000|2020-07-08 12:05:00|6550.9|6547.9|6549.5|6546.5|6551.5|6549.3|6547.9|6545.7|405
1594210200000|2020-07-08 12:10:00|6549.6|6546.6|6548.6|6545.6|6550.6|6548.3|6547.9|6545.5|263
1594210500000|2020-07-08 12:15:00|6547.4|6544.8|6545.9|6544.1|6548.8|6546.2|6545.7|6543.5|303
1594210800000|2020-07-08 12:20:00|6546|6544.2|6547|6544|6548.1|6545.9|6545.8|6543.5|343
1594211100000|2020-07-08 12:25:00|6546.6|6544.8|6546.6|6543.6|6548.1|6545.7|6545|6542.7|280
1594211400000|2020-07-08 12:30:00|6546.5|6543.5|6545.3|6543.5|6547.2|6544.7|6544.6|6542.2|327
1594211700000|2020-07-08 12:35:00|6546|6543|6541.6|6538.6|6546.1|6543.6|6540.5|6538.2|278
1594212000000|2020-07-08 12:40:00|6541.5|6538.5|6539.5|6536.5|6541.6|6539.1|6537.8|6535.4|372
1594212300000|2020-07-08 12:45:00|6539.4|6536.4|6542.7|6539.7|6542.7|6539.7|6538.4|6535.9|250
1594212600000|2020-07-08 12:50:00|6542.1|6540.3|6543.4|6540.4|6544.6|6542.1|6541.6|6538.6|212
1594212900000|2020-07-08 12:55:00|6543.1|6540.1|6545.7|6542.7|6547|6544.7|6542.5|6540.1|288
1594213200000|2020-07-08 13:00:00|6545.8|6542.8|6547.8|6544.8|6548.6|6545.9|6545.3|6542.8|328
1594213500000|2020-07-08 13:05:00|6548|6545|6549.5|6546.5|6550.4|6547.7|6545.3|6542.9|326
1594213800000|2020-07-08 13:10:00|6549.6|6546.6|6546.4|6543.4|6549.9|6547.1|6544.7|6542.4|295
1594214100000|2020-07-08 13:15:00|6546.5|6543.5|6547.2|6545.4|6548.7|6546.3|6546|6543.5|354
1594214400000|2020-07-08 13:20:00|6547.8|6544.8|6547.2|6545.4|6549|6546.3|6545.1|6542.4|395
1594214700000|2020-07-08 13:25:00|6547.4|6545.6|6552.5|6549.5|6553|6550.5|6547.2|6544.9|445
1594215000000|2020-07-08 13:30:00|6552.7|6549.7|6557.1|6555.3|6557.8|6555.9|6550.9|6548.5|598
1594215300000|2020-07-08 13:35:00|6557.8|6554.8|6561|6558|6561.6|6559.1|6557.2|6554.8|626
1594215600000|2020-07-08 13:40:00|6561.1|6558.1|6564.1|6561.1|6566|6563|6559.9|6557.1|540
1594215900000|2020-07-08 13:45:00|6564.6|6561.6|6568.3|6565.3|6569.9|6566.9|6563.4|6561|419
1594216200000|2020-07-08 13:50:00|6568.4|6565.4|6566|6563|6569.3|6566.7|6565.6|6563|390
1594216500000|2020-07-08 13:55:00|6566.4|6563.4|6567.1|6564.1|6567.9|6565.6|6563.3|6560.8|449
1594216800000|2020-07-08 14:00:00|6566.9|6563.9|6564.9|6561.9|6568.6|6565.9|6563.3|6561|524
1594217100000|2020-07-08 14:05:00|6564.2|6562.4|6567.7|6565.9|6570.7|6568.1|6564.1|6561.6|492
1594217400000|2020-07-08 14:10:00|6567.8|6566|6569.7|6566.7|6571.4|6569.1|6566.5|6564.1|393
1594217700000|2020-07-08 14:15:00|6569.6|6566.6|6564.9|6563.1|6569.7|6566.7|6563.2|6560.3|498
1594218000000|2020-07-08 14:20:00|6565.6|6562.6|6567.9|6564.9|6569.2|6566.5|6563.5|6561.1|442
1594218300000|2020-07-08 14:25:00|6567.8|6564.8|6565.4|6562.4|6570|6567.6|6564.8|6561.9|425
1594218600000|2020-07-08 14:30:00|6565.6|6562.6|6567.5|6564.5|6568.9|6566|6565.2|6562.5|448
1594218900000|2020-07-08 14:35:00|6566.9|6565.1|6569.5|6566.5|6570.5|6567.8|6565.6|6562.6|414
1594219200000|2020-07-08 14:40:00|6569.4|6566.4|6564.6|6561.6|6570.4|6568|6563.6|6561.5|411
1594219500000|2020-07-08 14:45:00|6564.8|6561.8|6569.3|6566.3|6569.8|6567.4|6564|6561.6|444
1594219800000|2020-07-08 14:50:00|6569.2|6566.2|6569.5|6566.5|6570.8|6568.5|6566.7|6564.5|403
1594220100000|2020-07-08 14:55:00|6569.6|6566.6|6566.8|6565|6570.5|6568.1|6564.8|6562.1|537
1594220400000|2020-07-08 15:00:00|6567.2|6565.4|6564.2|6561.2|6568.2|6565.9|6561.9|6559|560
1594220700000|2020-07-08 15:05:00|6564.1|6561.1|6562.7|6559.7|6567.1|6564.1|6561.1|6558.7|425
1594221000000|2020-07-08 15:10:00|6562.6|6559.6|6562.5|6560.7|6563.8|6561.2|6560.6|6558|437
1594221300000|2020-07-08 15:15:00|6562.7|6560.9|6557.9|6554.9|6564.7|6562|6557.8|6554.8|496
1594221600000|2020-07-08 15:20:00|6558|6555|6555.7|6552.7|6558.6|6555.8|6553.2|6550.6|539
1594221900000|2020-07-08 15:25:00|6555.6|6552.6|6557.7|6554.7|6557.9|6555.6|6553.4|6551.1|411
1594222200000|2020-07-08 15:30:00|6557.4|6555.6|6559.3|6557.5|6560.7|6558.3|6556.5|6554.2|597
1594222500000|2020-07-08 15:35:00|6559.9|6556.9|6560|6557|6560.8|6558.4|6557.4|6555|506
1594222800000|2020-07-08 15:40:00|6559.4|6557.6|6560|6558.2|6561.8|6558.9|6558.8|6556.2|393
1594223100000|2020-07-08 15:45:00|6560.7|6557.7|6560.8|6557.8|6562.5|6559.9|6558.8|6556.5|417
1594223400000|2020-07-08 15:50:00|6560.9|6557.9|6562.5|6559.5|6563.2|6560.9|6558.2|6555.6|428
1594223700000|2020-07-08 15:55:00|6561.4|6559.6|6563.9|6560.9|6563.9|6561.3|6560|6557.6|426
1594224000000|2020-07-08 16:00:00|6563.4|6561.6|6565|6563.2|6565.7|6563.5|6561.9|6559.6|354
1594224300000|2020-07-08 16:05:00|6565.1|6563.3|6566.7|6563.7|6567.3|6565.2|6564.6|6562.6|342
1594224600000|2020-07-08 16:10:00|6566.3|6564.5|6568.8|6565.8|6568.8|6566.5|6566.2|6563.8|393
1594224900000|2020-07-08 16:15:00|6568.3|6566.5|6572.2|6570.4|6573|6570.7|6568.1|6565.6|471
1594225200000|2020-07-08 16:20:00|6572.7|6569.7|6573.7|6570.7|6574.9|6572.4|6572|6569.2|359
1594225500000|2020-07-08 16:25:00|6573.9|6570.9|6572.2|6570.4|6574.5|6572.3|6571.4|6569|395
1594225800000|2020-07-08 16:30:00|6572.1|6570.3|6571.1|6569.3|6574|6571.5|6570.9|6568.8|397
1594226100000|2020-07-08 16:35:00|6571|6569.2|6569.8|6566.8|6571.4|6569.4|6568.3|6566.2|332
1594226400000|2020-07-08 16:40:00|6569.9|6566.9|6569.7|6566.7|6570.8|6568.4|6568|6565.5|257
1594226700000|2020-07-08 16:45:00|6569.8|6566.8|6570.5|6568.7|6571.3|6569.1|6569.1|6566.8|300
1594227000000|2020-07-08 16:50:00|6570.6|6568.8|6572.1|6569.1|6573|6570.2|6570.4|6568|387
1594227300000|2020-07-08 16:55:00|6571.6|6569.8|6572.9|6569.9|6574.1|6571.8|6571|6568.7|301
1594227600000|2020-07-08 17:00:00|6572.8|6569.8|6575.6|6572.6|6575.9|6573.5|6572.6|6569.6|330
1594227900000|2020-07-08 17:05:00|6575.5|6572.5|6575.2|6573.4|6576.2|6574|6574.3|6572|290
1594228200000|2020-07-08 17:10:00|6575.1|6573.3|6574.4|6571.4|6575.6|6573.4|6572.5|6570.4|298
1594228500000|2020-07-08 17:15:00|6574.5|6571.5|6573.4|6571.6|6574.9|6573|6573.1|6570.7|216
1594228800000|2020-07-08 17:20:00|6573.3|6571.5|6571.1|6569.3|6575.5|6572.9|6571|6568.5|287
1594229100000|2020-07-08 17:25:00|6571.3|6569.5|6572.5|6569.5|6572.5|6569.9|6568.1|6565.1|342
1594229400000|2020-07-08 17:30:00|6572.6|6569.6|6574.8|6571.8|6575|6573.2|6571.3|6569.1|216
1594229700000|2020-07-08 17:35:00|6574.9|6571.9|6575.8|6572.8|6576.4|6574.3|6574.1|6571.7|255
1594230000000|2020-07-08 17:40:00|6575.7|6572.7|6575.7|6572.7|6576.5|6574.2|6574.7|6572.3|283
1594230300000|2020-07-08 17:45:00|6575.5|6572.5|6576.9|6573.9|6578|6575.6|6574.3|6571.9|330
1594230600000|2020-07-08 17:50:00|6577|6574|6574.7|6571.7|6577.7|6575.3|6574.1|6571.7|343
1594230900000|2020-07-08 17:55:00|6574.8|6571.8|6575|6572|6576.1|6573.7|6572|6569.7|333
1594231200000|2020-07-08 18:00:00|6574.6|6572.8|6573.7|6571.9|6578.2|6575.7|6573.5|6571.1|428
1594231500000|2020-07-08 18:05:00|6573.6|6571.8|6577.9|6574.9|6578.1|6575.8|6573.6|6571.6|419
1594231800000|2020-07-08 18:10:00|6578|6575|6577.1|6574.1|6578|6575.8|6575.9|6573.3|335
1594232100000|2020-07-08 18:15:00|6576.9|6575.1|6578.1|6575.1|6578.8|6575.9|6576.6|6574.3|192
1594232400000|2020-07-08 18:20:00|6578.2|6575.2|6578.1|6575.1|6579.6|6576.9|6576.4|6574|386
1594232700000|2020-07-08 18:25:00|6578.2|6575.2|6578.5|6576.7|6580.1|6577.6|6578|6575|336
1594233000000|2020-07-08 18:30:00|6578.3|6576.5|6577.5|6575.7|6579.8|6576.9|6577.1|6574.7|273
1594233300000|2020-07-08 18:35:00|6578|6575|6579|6576|6579.9|6577.4|6577.4|6574.9|267
1594233600000|2020-07-08 18:40:00|6579.1|6576.1|6574.7|6571.7|6579.2|6576.8|6573.9|6571.7|273
1594233900000|2020-07-08 18:45:00|6574.9|6571.9|6574.4|6572.6|6577|6574.8|6573.2|6570.9|279
1594234200000|2020-07-08 18:50:00|6574.3|6572.5|6574.1|6572.3|6575.8|6573.5|6573.8|6571.7|138
1594234500000|2020-07-08 18:55:00|6574.6|6571.6|6578.2|6575.2|6578.2|6575.7|6574.1|6571.6|291
1594234800000|2020-07-08 19:00:00|6577.9|6574.9|6576.9|6573.9|6577.9|6575.4|6576.1|6573.4|326
1594235100000|2020-07-08 19:05:00|6576.1|6574.3|6577|6574|6577.8|6575.5|6575|6572.5|246
1594235400000|2020-07-08 19:10:00|6576.5|6574.7|6576.8|6573.8|6579|6576.7|6575.2|6572.7|238
1594235700000|2020-07-08 19:15:00|6576.2|6574.4|6575.2|6573.4|6576.9|6574.5|6574.3|6572.1|201
1594236000000|2020-07-08 19:20:00|6575.7|6572.7|6576|6574.2|6576.7|6574.4|6574.2|6571.7|248
1594236300000|2020-07-08 19:25:00|6576.1|6574.3|6574.7|6571.7|6576.8|6574.4|6573.3|6571|286
1594236600000|2020-07-08 19:30:00|6574.5|6571.5|6575.9|6572.9|6576.1|6573.7|6574.1|6571.5|192
1594236900000|2020-07-08 19:35:00|6576|6573|6573.6|6570.6|6576.7|6574.6|6572.6|6570.1|236
1594237200000|2020-07-08 19:40:00|6573.7|6570.7|6573.8|6570.8|6574.3|6571.6|6573.1|6570.2|155
1594237500000|2020-07-08 19:45:00|6573.7|6570.7|6572.5|6570.7|6573.9|6571.5|6572.3|6569.9|172
1594237800000|2020-07-08 19:50:00|6573.4|6570.4|6573.6|6571.8|6574.2|6571.9|6572|6569.5|219
1594238100000|2020-07-08 19:55:00|6573.3|6571.5|6576|6573|6576.1|6573.6|6573.1|6570.7|174
1594238400000|2020-07-08 20:00:00|6576.1|6573.1|6574.9|6571.9|6576.4|6573.6|6574.4|6571.8|158
1594238700000|2020-07-08 20:05:00|6575|6572|6575.7|6572.7|6576.2|6573.7|6574.9|6571.9|98
1594239000000|2020-07-08 20:10:00|6575.8|6572.8|6577.7|6574.7|6577.8|6575.2|6574.2|6571.4|219
1594239300000|2020-07-08 20:15:00|6577.6|6574.6|6576.8|6573.8|6578.2|6575.2|6574.4|6571.8|239
1594239600000|2020-07-08 20:20:00|6575.6|6573.9|6576.8|6573.8|6578.7|6576.3|6575.4|6573|196
1594239900000|2020-07-08 20:25:00|6576.7|6573.7|6578.9|6575.9|6579.8|6576.8|6575.5|6572.7|277
1594240200000|2020-07-08 20:30:00|6579|6576|6580.2|6578.4|6580.9|6578.4|6579|6576|120
1594240500000|2020-07-08 20:35:00|6580.7|6577.7|6579.5|6577.7|6581.1|6578.8|6579.2|6576.8|138
1594240800000|2020-07-08 20:40:00|6580.1|6577.1|6580.7|6577.7|6580.8|6578.3|6578.8|6575.8|155
1594241100000|2020-07-08 20:45:00|6580.6|6577.6|6579.8|6576.8|6580.8|6577.8|6579.4|6576.4|112
1594241400000|2020-07-08 20:50:00|6579.7|6576.7|6579.2|6576.2|6580.4|6577.5|6578.9|6575.9|148
1594241700000|2020-07-08 20:55:00|6579|6576|6576.5|6573.5|6579.1|6576.1|6576.5|6573.5|169
1594242000000|2020-07-08 21:00:00|6576.3|6572.3|6573.6|6569.6|6577.6|6573.6|6573.6|6569.6|49
1594242300000|2020-07-08 21:05:00|6574.3|6570.3|6572.9|6568.9|6575.6|6571.6|6570.9|6566.9|157
1594242600000|2020-07-08 21:10:00|6573|6569|6573.4|6569.4|6574.2|6571.2|6572.5|6568.5|137
1594242900000|2020-07-08 21:15:00|6573.2|6569.2|6574.7|6571.4|6575|6572|6573.2|6569.2|184
1594243200000|2020-07-08 21:20:00|6574.6|6571.6|6577.3|6573.3|6577.9|6574.5|6574.5|6571.5|176
1594243500000|2020-07-08 21:25:00|6577.1|6573.1|6575.7|6572.6|6578|6574.6|6575.7|6572.4|191
1594243800000|2020-07-08 21:30:00|6575.5|6572.5|6574.7|6571.7|6575.5|6572.5|6574.4|6571.3|156
1594244100000|2020-07-08 21:35:00|6574.8|6571.6|6574.5|6571.5|6575|6572|6574.4|6571.2|128
1594244400000|2020-07-08 21:40:00|6574.4|6571.4|6574.7|6571.7|6574.9|6571.9|6574.3|6571.3|162
1594244700000|2020-07-08 21:45:00|6574.8|6571.8|6574.8|6571.8|6575.1|6572.1|6574.2|6571.1|121
1594245000000|2020-07-08 21:50:00|6574.7|6571.6|6575.3|6572.3|6575.6|6572.6|6573.5|6570.2|284
1594245300000|2020-07-08 21:55:00|6575.4|6572.4|6576|6573|6577.2|6574.2|6574|6570.8|255
1594245600000|2020-07-08 22:00:00|6575.9|6572.9|6576.5|6573.5|6577.3|6574.8|6575.8|6572.8|172
1594245900000|2020-07-08 22:05:00|6576.6|6573.6|6575.9|6572.9|6576.9|6574.2|6575.6|6572.6|113
1594246200000|2020-07-08 22:10:00|6575.8|6572.8|6576.4|6573.4|6576.6|6574.1|6575.7|6572.7|130
1594246500000|2020-07-08 22:15:00|6576.5|6573.5|6576.6|6573.6|6576.7|6573.7|6576.4|6573.4|70
1594246800000|2020-07-08 22:20:00|6576.5|6573.5|6575.6|6572.6|6576.6|6573.6|6575.1|6572.5|91
1594247100000|2020-07-08 22:25:00|6575.5|6572.5|6575.7|6572.7|6576.4|6573.4|6575|6572.4|145
1594247400000|2020-07-08 22:30:00|6575.9|6572.9|6575.8|6572.8|6576|6573.4|6575.1|6572.4|141
1594247700000|2020-07-08 22:35:00|6575.5|6572.5|6574.9|6571.9|6576|6573|6574.2|6571.7|126
1594248000000|2020-07-08 22:40:00|6574.8|6571.8|6574.6|6571.6|6574.8|6571.8|6574.3|6571.3|83
1594248300000|2020-07-08 22:45:00|6574.5|6571.5|6575.7|6572.7|6577.2|6574.4|6573.5|6570.5|166
1594248600000|2020-07-08 22:50:00|6575.6|6572.6|6575|6572|6576|6573|6574.3|6571.3|206
1594248900000|2020-07-08 22:55:00|6575.1|6572.1|6574.2|6571.2|6575.2|6572.2|6573.9|6570.9|154
1594249200000|2020-07-08 23:00:00|6574.3|6571.3|6575.6|6572.6|6575.7|6572.7|6573.8|6570.8|169
1594249500000|2020-07-08 23:05:00|6575.5|6572.5|6575|6573.2|6576.1|6573.2|6574.1|6571.7|241
1594249800000|2020-07-08 23:10:00|6575.6|6572.6|6575.3|6572.3|6575.7|6573.3|6574.1|6571.8|139
1594250100000|2020-07-08 23:15:00|6575.4|6572.4|6574.9|6571.9|6576|6573.6|6574.5|6571.8|130
1594250400000|2020-07-08 23:20:00|6574.6|6571.6|6574|6572.2|6575.6|6573.3|6574|6571.5|166
1594250700000|2020-07-08 23:25:00|6574.1|6572.3|6576.2|6573.2|6576.3|6573.7|6573.9|6572.1|166
1594251000000|2020-07-08 23:30:00|6576.3|6573.3|6575.5|6573.7|6576.6|6574.1|6574.4|6571.9|197
1594251300000|2020-07-08 23:35:00|6575.6|6573.8|6576.5|6573.5|6577.2|6574.8|6575.4|6573|187
1594251600000|2020-07-08 23:40:00|6575.9|6574.1|6577.1|6574.1|6577.4|6575|6575.7|6573.4|185
1594251900000|2020-07-08 23:45:00|6576.2|6574.4|6576.9|6575.1|6577.2|6575.2|6575.9|6573.4|157
1594252200000|2020-07-08 23:50:00|6576.8|6575|6576.6|6573.6|6577.7|6575.1|6575.6|6572.6|123
1594252500000|2020-07-08 23:55:00|6576.5|6573.5|6574.6|6571.6|6576.6|6574.1|6573.6|6571.5|168
1594252800000|2020-07-09 00:00:00|6574.7|6571.7|6577.5|6575.7|6580.1|6577.6|6574.1|6571.6|431
1594253100000|2020-07-09 00:05:00|6577.6|6575.8|6577.7|6575.9|6579.8|6577.5|6577.4|6575|253
1594253400000|2020-07-09 00:10:00|6577.6|6575.8|6584.8|6581.8|6585.4|6583|6577.4|6574.9|332
1594253700000|2020-07-09 00:15:00|6584.9|6581.9|6580.3|6577.3|6585.1|6582.6|6579.2|6576.8|296
1594254000000|2020-07-09 00:20:00|6580.2|6577.2|6575.9|6574.1|6580.2|6577.6|6575.8|6574|212
1594254300000|2020-07-09 00:25:00|6576|6574.2|6575.9|6574.1|6577.5|6574.9|6574.6|6571.8|244
1594254600000|2020-07-09 00:30:00|6575.8|6574|6577|6575.2|6577.7|6575.5|6574.8|6572.5|154
1594254900000|2020-07-09 00:35:00|6577.1|6575.3|6576.6|6574.8|6578.7|6576.4|6576.3|6574.1|188
1594255200000|2020-07-09 00:40:00|6576.4|6574.6|6578.6|6575.6|6579.8|6577.4|6576.4|6574.1|275
1594255500000|2020-07-09 00:45:00|6578.1|6576.3|6579.5|6576.5|6580.1|6577.7|6577.4|6575.1|235
1594255800000|2020-07-09 00:50:00|6579.4|6576.4|6574|6571|6579.4|6576.4|6572.9|6570.5|282
1594256100000|2020-07-09 00:55:00|6574.5|6571.5|6571.5|6568.5|6575.6|6573.3|6571.2|6568.3|272
1594256400000|2020-07-09 01:00:00|6571.6|6568.6|6570.5|6567.5|6574.2|6571.4|6570|6567.4|404
1594256700000|2020-07-09 01:05:00|6570.4|6567.4|6568|6566.2|6571.8|6569.3|6568|6565.4|255
1594257000000|2020-07-09 01:10:00|6567.9|6566.1|6570.4|6567.4|6570.4|6567.9|6566.5|6564|325
1594257300000|2020-07-09 01:15:00|6570.5|6567.5|6568.7|6565.7|6570.5|6567.5|6565.9|6563.1|402
1594257600000|2020-07-09 01:20:00|6568.8|6565.8|6570.9|6567.9|6571|6568|6568|6565.3|366
1594257900000|2020-07-09 01:25:00|6571|6568|6570.9|6567.9|6571.5|6568.8|6568.2|6565.5|195
1594258200000|2020-07-09 01:30:00|6571|6568|6568.5|6565.5|6571.3|6568.3|6564.1|6561.3|389
1594258500000|2020-07-09 01:35:00|6568.3|6565.3|6570.5|6567.5|6572.4|6569.4|6567.5|6564.5|446
1594258800000|2020-07-09 01:40:00|6570.4|6567.4|6570.8|6567.8|6574.1|6571.5|6570.2|6567.4|498
1594259100000|2020-07-09 01:45:00|6570.4|6568.6|6570.3|6567.3|6571.6|6569.3|6567.4|6565.6|308
1594259400000|2020-07-09 01:50:00|6570.2|6567.2|6573.7|6570.7|6573.7|6571.5|6569.9|6567.2|299
1594259700000|2020-07-09 01:55:00|6573.8|6570.8|6573.2|6571.4|6574.6|6572.4|6572.1|6569.7|328
1594260000000|2020-07-09 02:00:00|6573.3|6571.5|6573.9|6572.1|6574.7|6572.4|6571.5|6568.7|294
1594260300000|2020-07-09 02:05:00|6573.8|6572|6567.6|6564.6|6573.9|6572.1|6566.8|6564.4|268
1594260600000|2020-07-09 02:10:00|6567|6565.2|6570.3|6568.5|6571|6568.5|6566.9|6564.6|245
1594260900000|2020-07-09 02:15:00|6570.2|6568.4|6573.8|6570.8|6574.9|6572.1|6570.2|6567.5|339
1594261200000|2020-07-09 02:20:00|6573|6571.2|6571.7|6568.7|6574.4|6572.1|6571.4|6568.4|336
1594261500000|2020-07-09 02:25:00|6571.6|6568.6|6573.2|6571.4|6573.9|6571.5|6571.4|6568.6|217
1594261800000|2020-07-09 02:30:00|6573|6571.2|6572.6|6569.6|6574.1|6571.9|6570.5|6567.9|312
1594262100000|2020-07-09 02:35:00|6572.1|6570.3|6572.2|6570.4|6573.7|6571.1|6571.4|6568.9|316
1594262400000|2020-07-09 02:40:00|6572.1|6570.3|6572.4|6570.6|6573.1|6571.1|6572|6569.6|182
1594262700000|2020-07-09 02:45:00|6572.3|6570.5|6572.8|6571|6573.7|6571.4|6570.7|6568.6|241
1594263000000|2020-07-09 02:50:00|6572.9|6571.1|6574.7|6572.9|6575.4|6573|6572.4|6570.1|302
1594263300000|2020-07-09 02:55:00|6574.6|6572.8|6576.3|6573.3|6576.9|6574.5|6574.5|6572.3|250
1594263600000|2020-07-09 03:00:00|6575.7|6573.9|6574.6|6571.6|6576.5|6574.2|6573.8|6571.5|182
1594263900000|2020-07-09 03:05:00|6574.5|6571.5|6574.1|6571.1|6574.7|6572.3|6572.3|6569.7|173
1594264200000|2020-07-09 03:10:00|6574|6571|6575.6|6572.6|6576|6573.5|6573.6|6570.9|309
1594264500000|2020-07-09 03:15:00|6575.7|6572.7|6575.1|6572.1|6576|6573.5|6572.9|6570.2|243
1594264800000|2020-07-09 03:20:00|6575|6572|6575.5|6572.5|6575.8|6573.3|6573.6|6571.1|198
1594265100000|2020-07-09 03:25:00|6575.4|6572.4|6575.6|6572.6|6575.8|6573.4|6573.9|6571.5|103
1594265400000|2020-07-09 03:30:00|6575|6573.2|6575.9|6574.1|6576.5|6574.2|6574.7|6572.4|213
1594265700000|2020-07-09 03:35:00|6575.8|6574|6576.1|6573.1|6576.5|6574.1|6575.1|6572.7|171
1594266000000|2020-07-09 03:40:00|6576|6573|6577.5|6574.5|6577.7|6574.7|6575.4|6572.8|137
1594266300000|2020-07-09 03:45:00|6577.6|6574.6|6581.5|6579.7|6583|6580.6|6577.4|6574.5|358
1594266600000|2020-07-09 03:50:00|6581.4|6579.6|6583.1|6580.1|6584|6581.5|6581|6578.7|357
1594266900000|2020-07-09 03:55:00|6583.2|6580.2|6584.7|6582.9|6585.2|6583|6582.1|6580.1|190
1594267200000|2020-07-09 04:00:00|6584.6|6582.8|6583.9|6582.1|6585.5|6583.2|6583.3|6581.4|208
1594267500000|2020-07-09 04:05:00|6583.8|6582|6590|6588.2|6591.4|6588.9|6583.5|6581|343
1594267800000|2020-07-09 04:10:00|6590.2|6588.4|6587|6585.2|6591.8|6589.4|6586.5|6584.1|345
1594268100000|2020-07-09 04:15:00|6587.1|6585.3|6589.5|6587.7|6591.6|6589.2|6587.1|6585|264
1594268400000|2020-07-09 04:20:00|6589.6|6587.8|6588.5|6585.5|6590.8|6588.2|6587.4|6584.9|242
1594268700000|2020-07-09 04:25:00|6587.8|6586|6588|6585|6588.6|6586.3|6585.1|6582.8|333
1594269000000|2020-07-09 04:30:00|6588.1|6585.1|6588.8|6587|6589.8|6587.3|6587.2|6584.7|235
1594269300000|2020-07-09 04:35:00|6589.7|6586.7|6589.5|6587.7|6590.8|6588.4|6587.3|6584.5|255
1594269600000|2020-07-09 04:40:00|6590.4|6587.4|6588.2|6586.4|6590.9|6588.6|6587.2|6584.8|220
1594269900000|2020-07-09 04:45:00|6588.4|6586.6|6586.9|6585.1|6588.6|6586.8|6586.2|6584.4|234
1594270200000|2020-07-09 04:50:00|6586.8|6585|6587.6|6584.6|6589.7|6587.2|6586.1|6584.1|235
1594270500000|2020-07-09 04:55:00|6587.7|6584.7|6587.1|6585.3|6589.5|6587.1|6585.9|6583.6|224
1594270800000|2020-07-09 05:00:00|6587.2|6585.4|6586.5|6584.7|6587.2|6585.4|6584.9|6582.5|263
1594271100000|2020-07-09 05:05:00|6586.4|6584.6|6585|6583.2|6587|6584.6|6584.8|6582.4|285
1594271400000|2020-07-09 05:10:00|6585.1|6583.3|6586|6584.2|6586|6584.2|6583.6|6581.6|246
1594271700000|2020-07-09 05:15:00|6585.9|6584.1|6585.1|6583.3|6587|6585.2|6584.1|6581.8|180
1594272000000|2020-07-09 05:20:00|6585|6583.2|6583.9|6582.1|6585.1|6583.3|6583.2|6581|187
1594272300000|2020-07-09 05:25:00|6583.8|6582|6585|6583.2|6586.6|6584.4|6583.8|6582|222
1594272600000|2020-07-09 05:30:00|6584.9|6583.1|6583|6581.2|6585.7|6583.5|6582.3|6580.2|250
1594272900000|2020-07-09 05:35:00|6582.9|6581.1|6583.3|6581.5|6585.4|6582.8|6582.8|6580.6|175
1594273200000|2020-07-09 05:40:00|6583.4|6581.6|6584.4|6582.6|6586.8|6584.4|6582.9|6581|314
1594273500000|2020-07-09 05:45:00|6585.1|6582.1|6581.9|6580.1|6585.1|6582.9|6581|6578.9|329
1594273800000|2020-07-09 05:50:00|6581.8|6580|6579.9|6578.1|6581.9|6580.1|6579.3|6576.9|220
1594274100000|2020-07-09 05:55:00|6579.8|6578|6583.8|6580.8|6583.9|6581.9|6579.1|6576.5|270
1594274400000|2020-07-09 06:00:00|6583.7|6580.7|6586.5|6584.7|6588.1|6586|6583.2|6580.5|323
1594274700000|2020-07-09 06:05:00|6586.4|6584.6|6582.4|6580.6|6586.9|6584.6|6582.3|6580.5|298
1594275000000|2020-07-09 06:10:00|6582.3|6580.5|6581.2|6579.4|6582.9|6580.7|6579.7|6577.6|264
1594275300000|2020-07-09 06:15:00|6581.1|6579.3|6578.8|6577|6582|6579.7|6577.8|6576|353
1594275600000|2020-07-09 06:20:00|6578.9|6577.1|6581.9|6580.1|6582|6580.2|6577.7|6575.8|312
1594275900000|2020-07-09 06:25:00|6582|6580.2|6581.1|6579.3|6583.1|6581.3|6580|6577.8|347
1594276200000|2020-07-09 06:30:00|6581.2|6579.4|6581|6579.2|6582.5|6580.7|6580.5|6578.1|244
1594276500000|2020-07-09 06:35:00|6580.9|6579.1|6581.6|6579.8|6582.9|6580.6|6580.9|6578.7|220
1594276800000|2020-07-09 06:40:00|6581.7|6579.9|6582.6|6579.6|6584.2|6581.4|6580.6|6578.4|344
1594277100000|2020-07-09 06:45:00|6582.7|6579.7|6585.6|6583.8|6586.2|6584.3|6581.7|6579.6|296
1594277400000|2020-07-09 06:50:00|6585.7|6583.9|6585.4|6583.6|6586.4|6584.2|6584.7|6582.4|253
1594277700000|2020-07-09 06:55:00|6585.6|6583.8|6586.2|6584.4|6586.5|6584.7|6584.1|6582.3|292
1594278000000|2020-07-09 07:00:00|6586.1|6584.3|6589.1|6586.1|6591|6588.5|6585.9|6583.7|469
1594278300000|2020-07-09 07:05:00|6589.2|6586.2|6584.2|6582.4|6589.2|6587|6583|6581.2|501
1594278600000|2020-07-09 07:10:00|6584.8|6581.8|6589.1|6587.3|6589.6|6587.4|6584|6581.5|423
1594278900000|2020-07-09 07:15:00|6588.9|6587.1|6588.7|6586.9|6589.7|6587.9|6586.4|6584.6|401
1594279200000|2020-07-09 07:20:00|6588.6|6586.8|6586.3|6584.5|6589.1|6587.2|6586.2|6583.7|387
1594279500000|2020-07-09 07:25:00|6586.2|6584.4|6586.4|6584.6|6587|6584.8|6583.9|6581.9|338
1594279800000|2020-07-09 07:30:00|6586.3|6584.5|6581.3|6579.5|6587|6585.1|6578.8|6576.7|492
1594280100000|2020-07-09 07:35:00|6581.2|6579.4|6581.6|6579.8|6582.9|6580.7|6577.5|6575.3|518
1594280400000|2020-07-09 07:40:00|6581.7|6579.9|6583.7|6581.9|6584.7|6582.8|6581.4|6579.5|366
1594280700000|2020-07-09 07:45:00|6583.8|6582|6582.2|6580.4|6584.9|6582.3|6581.7|6579.3|389
1594281000000|2020-07-09 07:50:00|6583|6580|6587.9|6584.9|6588.2|6586.2|6581.9|6579.4|414
1594281300000|2020-07-09 07:55:00|6587.5|6585.7|6590.1|6588.3|6593.1|6590.4|6587.4|6584.9|486
1594281600000|2020-07-09 08:00:00|6590|6588.2|6590|6588.2|6591|6589.2|6586.9|6584.7|430
1594281900000|2020-07-09 08:05:00|6590.1|6588.3|6593.7|6591.9|6594.4|6592.2|6588.5|6586.1|361
1594282200000|2020-07-09 08:10:00|6593.6|6591.8|6589.6|6587.8|6594.7|6592.1|6588.5|6586.1|456
1594282500000|2020-07-09 08:15:00|6590.1|6587.1|6588.3|6586.5|6592.7|6590.3|6587.2|6585.2|430
1594282800000|2020-07-09 08:20:00|6588.2|6586.4|6585.3|6583.5|6589.7|6587.4|6584.6|6582.5|346
1594283100000|2020-07-09 08:25:00|6586|6583|6587.9|6586.1|6588.5|6586.2|6585.4|6582.9|323
1594283400000|2020-07-09 08:30:00|6587.8|6586|6583.9|6582.1|6588.2|6586|6583.4|6581|336
1594283700000|2020-07-09 08:35:00|6583.8|6582|6585.8|6582.8|6585.9|6583.5|6583.1|6580.7|377
1594284000000|2020-07-09 08:40:00|6585.7|6582.7|6584.1|6582.3|6585.9|6583.5|6582.3|6579.9|317
1594284300000|2020-07-09 08:45:00|6584.7|6581.7|6582.7|6579.7|6584.9|6582.4|6581.9|6579.6|348
1594284600000|2020-07-09 08:50:00|6582.8|6579.8|6581.9|6580.1|6584.7|6582.2|6581.5|6579.1|422
1594284900000|2020-07-09 08:55:00|6582.1|6580.3|6578.9|6577.1|6583|6580.5|6578.8|6576.4|432
1594285200000|2020-07-09 09:00:00|6579.5|6576.5|6576.4|6573.4|6580.2|6577.8|6575.7|6573.4|314
1594285500000|2020-07-09 09:05:00|6576.5|6573.5|6572.6|6569.6|6576.7|6574.8|6571.8|6569.4|389
1594285800000|2020-07-09 09:10:00|6572.7|6569.7|6575.8|6574|6577.4|6575.1|6571.7|6569.4|427
1594286100000|2020-07-09 09:15:00|6575.6|6573.8|6573.1|6571.3|6575.8|6573.9|6572.1|6569.9|319
1594286400000|2020-07-09 09:20:00|6573|6571.2|6573|6571.2|6574.9|6572.6|6571.8|6569.6|320
1594286700000|2020-07-09 09:25:00|6572.9|6571.1|6573.8|6572|6574.8|6572.3|6571.6|6569.3|356
1594287000000|2020-07-09 09:30:00|6573.6|6571.8|6576.1|6573.1|6576.7|6574.6|6572.5|6570.4|324
1594287300000|2020-07-09 09:35:00|6576.2|6573.2|6576.9|6575.1|6577|6575.2|6574.3|6571.8|309
1594287600000|2020-07-09 09:40:00|6576.8|6575|6578.4|6576.6|6579.1|6576.8|6576.7|6574.4|275
1594287900000|2020-07-09 09:45:00|6578.5|6576.7|6583|6580|6584|6581.6|6578.4|6576.1|428
1594288200000|2020-07-09 09:50:00|6582.5|6580.7|6581.5|6579.7|6585.1|6582.7|6580.5|6578.1|420
1594288500000|2020-07-09 09:55:00|6581.4|6579.6|6581.3|6578.3|6582.9|6580.2|6580.4|6577.9|298
1594288800000|2020-07-09 10:00:00|6580.7|6578.9|6582|6580.2|6582.5|6580.3|6579.3|6576.8|314
1594289100000|2020-07-09 10:05:00|6581.9|6580.1|6581.1|6578.1|6584.9|6582.7|6580.2|6577.8|361
1594289400000|2020-07-09 10:10:00|6581|6578|6578.7|6576.9|6582.5|6580.4|6578.4|6576|382
1594289700000|2020-07-09 10:15:00|6579.3|6576.3|6579.4|6576.4|6581|6578.4|6578.5|6576|294
1594290000000|2020-07-09 10:20:00|6579.3|6576.3|6579.5|6577.7|6580|6578.1|6577.5|6575.2|348
1594290300000|2020-07-09 10:25:00|6579.6|6577.8|6581.5|6579.7|6582.6|6580.4|6578|6575.8|367
1594290600000|2020-07-09 10:30:00|6581.6|6579.8|6578.7|6576.9|6581.9|6579.8|6576.7|6574.1|424
1594290900000|2020-07-09 10:35:00|6578.5|6576.7|6579.3|6577.5|6579.4|6577.6|6577.9|6575.6|260
1594291200000|2020-07-09 10:40:00|6579.2|6577.4|6575.7|6573.9|6579.8|6577.5|6575.6|6573.2|304
1594291500000|2020-07-09 10:45:00|6576.5|6573.5|6576.1|6574.3|6577.9|6575.6|6575.2|6573|343
1594291800000|2020-07-09 10:50:00|6575.8|6574|6572.9|6571.1|6576.8|6574.4|6572.8|6570.4|382
1594292100000|2020-07-09 10:55:00|6573|6571.2|6575.4|6573.6|6576|6573.7|6572.5|6569.9|345
1594292400000|2020-07-09 11:00:00|6575.5|6573.7|6576.6|6574.8|6578.3|6575.8|6575.2|6572.8|326
1594292700000|2020-07-09 11:05:00|6576.7|6574.9|6577.9|6576.1|6579.5|6577.4|6576.2|6574|307
1594293000000|2020-07-09 11:10:00|6577.7|6575.9|6578.1|6575.1|6579.1|6576.8|6576.1|6573.8|323
1594293300000|2020-07-09 11:15:00|6578|6575|6579|6576|6579.2|6577.1|6577.5|6574.9|233
1594293600000|2020-07-09 11:20:00|6578.6|6576.8|6580|6577|6580|6577.7|6577.2|6574.8|302
1594293900000|2020-07-09 11:25:00|6579.9|6576.9|6580.9|6577.9|6582.1|6580.3|6578.2|6576.1|341
1594294200000|2020-07-09 11:30:00|6581|6578|6581.1|6578.1|6582.2|6579.7|6579.5|6577|335
1594294500000|2020-07-09 11:35:00|6580.6|6578.8|6581.3|6579.5|6584.2|6581.8|6579.7|6577.2|338
1594294800000|2020-07-09 11:40:00|6581.4|6579.6|6584.9|6581.9|6584.9|6582.5|6579.3|6577|295
1594295100000|2020-07-09 11:45:00|6584.8|6581.8|6582.2|6580.4|6584.9|6582.3|6582|6579.8|234
1594295400000|2020-07-09 11:50:00|6582.1|6580.3|6584.7|6581.7|6585|6582.7|6582|6580|259
1594295700000|2020-07-09 11:55:00|6584.8|6581.8|6584.6|6582.8|6587.7|6585.3|6583.4|6581.4|328
1594296000000|2020-07-09 12:00:00|6584.5|6582.7|6587|6584|6587.8|6585.3|6584.5|6582.4|402
1594296300000|2020-07-09 12:05:00|6586.5|6584.7|6586.9|6583.9|6588.1|6586|6585.4|6583.3|273
1594296600000|2020-07-09 12:10:00|6587|6584|6586.6|6584.8|6588.1|6585.4|6585.3|6583.3|249
1594296900000|2020-07-09 12:15:00|6586.7|6584.9|6587.3|6585.5|6587.3|6585.5|6585.5|6583.1|197
1594297200000|2020-07-09 12:20:00|6587.4|6585.6|6589.1|6586.1|6589.3|6586.9|6586.6|6584.2|295
1594297500000|2020-07-09 12:25:00|6589|6586|6587.1|6583.1|6589.3|6587.3|6586.1|6582.9|236
1594297800000|2020-07-09 12:30:00|6586.6|6582.6|6585.6|6582.6|6588.7|6586.2|6584.8|6581.2|323
1594298100000|2020-07-09 12:35:00|6585.8|6582.8|6586.5|6583.5|6588.3|6586|6585.2|6582.8|367
1594298400000|2020-07-09 12:40:00|6586.4|6583.4|6589.1|6586.1|6589.6|6587.2|6585.9|6583.4|267
1594298700000|2020-07-09 12:45:00|6589|6586|6591.2|6588.2|6591.6|6589.8|6587.3|6585|277
1594299000000|2020-07-09 12:50:00|6590.6|6588.8|6588.8|6585.8|6591.2|6588.8|6586.4|6584|256
1594299300000|2020-07-09 12:55:00|6588.9|6585.9|6590.1|6587.1|6590.9|6588.5|6588.1|6585.4|265
1594299600000|2020-07-09 13:00:00|6589.8|6586.8|6584.8|6581.8|6589.9|6587.2|6584.7|6581.7|331
1594299900000|2020-07-09 13:05:00|6584.9|6581.9|6589.8|6586.8|6590.3|6587.9|6584.7|6581.7|255
1594300200000|2020-07-09 13:10:00|6589.9|6586.9|6589.8|6588|6591.4|6589|6588.8|6586.4|227
1594300500000|2020-07-09 13:15:00|6589.7|6587.9|6588.3|6585.3|6590.3|6587.9|6587.1|6584.1|265
1594300800000|2020-07-09 13:20:00|6587.6|6585.8|6590.8|6587.8|6590.8|6588.1|6586.3|6583.7|315
1594301100000|2020-07-09 13:25:00|6590.9|6587.9|6591.5|6588.5|6593.2|6590.8|6589.9|6587.5|263
1594301400000|2020-07-09 13:30:00|6591.6|6588.6|6587.2|6584.2|6593|6590.5|6585.6|6583|517
1594301700000|2020-07-09 13:35:00|6587.3|6584.3|6580.7|6577.7|6588.3|6585.3|6579.8|6576.8|576
1594302000000|2020-07-09 13:40:00|6580.8|6577.8|6590.3|6587.3|6592|6589|6579.5|6577|523
1594302300000|2020-07-09 13:45:00|6590.2|6587.2|6593.6|6591.8|6594.3|6592|6589.7|6586.7|473
1594302600000|2020-07-09 13:50:00|6593.5|6591.7|6596.1|6593.1|6597|6594.6|6593.5|6590.7|555
1594302900000|2020-07-09 13:55:00|6596.2|6593.2|6598.7|6595.7|6601.1|6598.2|6595.7|6593.2|457
1594303200000|2020-07-09 14:00:00|6599|6596|6600.7|6597.7|6601.1|6598.4|6596.2|6593.7|552
1594303500000|2020-07-09 14:05:00|6600.4|6597.4|6600|6598.2|6602.1|6599.1|6598.1|6595.7|472
1594303800000|2020-07-09 14:10:00|6600.5|6597.5|6595|6592|6601.2|6598.5|6594.2|6591.7|571
1594304100000|2020-07-09 14:15:00|6594.9|6591.9|6581.1|6578.1|6594.9|6592.3|6579.3|6576.3|629
1594304400000|2020-07-09 14:20:00|6581.2|6578.2|6584|6581|6586.5|6583.9|6577.7|6574.7|665
1594304700000|2020-07-09 14:25:00|6584.1|6581.1|6589.1|6586.1|6591|6588|6583.1|6580.1|560
1594305000000|2020-07-09 14:30:00|6589.2|6586.2|6590.2|6587.2|6592.2|6589.5|6588.5|6585.5|543
1594305300000|2020-07-09 14:35:00|6590.1|6587.1|6580|6577|6590.4|6588.4|6578.6|6575.6|636
1594305600000|2020-07-09 14:40:00|6579.9|6576.9|6569.7|6566.7|6580.1|6577.1|6569.4|6566.4|617
1594305900000|2020-07-09 14:45:00|6569.6|6566.6|6565.2|6562.2|6572|6569|6563.6|6560.6|664
1594306200000|2020-07-09 14:50:00|6565.5|6562.5|6566.5|6563.5|6570.1|6567.1|6563|6560|714
1594306500000|2020-07-09 14:55:00|6566.6|6563.6|6565.7|6562.7|6567|6564|6562.2|6559.2|667
1594306800000|2020-07-09 15:00:00|6565.1|6562.1|6555.5|6552.5|6567.8|6564.8|6554.3|6551.3|643
1594307100000|2020-07-09 15:05:00|6555.3|6552.3|6561.9|6558.9|6563|6560|6552.9|6549.9|672
1594307400000|2020-07-09 15:10:00|6561.1|6558.1|6565.7|6562.7|6566.1|6563.1|6560.9|6557.9|654
1594307700000|2020-07-09 15:15:00|6565.4|6562.4|6554.2|6551.2|6566.2|6563.2|6554.2|6551.2|621
1594308000000|2020-07-09 15:20:00|6554.9|6551.9|6563.2|6560.2|6563.7|6560.7|6554.5|6551.5|644
1594308300000|2020-07-09 15:25:00|6563.3|6560.3|6562.3|6559.3|6563.4|6560.6|6555.9|6552.9|651
1594308600000|2020-07-09 15:30:00|6562.4|6559.4|6562|6559|6565.3|6562.8|6561.1|6558.1|650
1594308900000|2020-07-09 15:35:00|6562.1|6559.1|6564.1|6561.1|6566.3|6563.3|6562|6559|601
1594309200000|2020-07-09 15:40:00|6564.2|6561.2|6558.9|6555.9|6564.9|6561.9|6557.5|6554.5|595
1594309500000|2020-07-09 15:45:00|6558.8|6555.8|6563.3|6560.3|6563.6|6561.2|6557.1|6554.1|512
1594309800000|2020-07-09 15:50:00|6563.2|6560.2|6567.8|6564.8|6567.8|6565.3|6562.7|6560|495
1594310100000|2020-07-09 15:55:00|6567.1|6565.3|6564.1|6561.1|6567.6|6565.4|6563.5|6560.5|413
1594310400000|2020-07-09 16:00:00|6564.2|6561.2|6567.8|6564.8|6568.8|6566.1|6563.2|6560.2|463
1594310700000|2020-07-09 16:05:00|6568.1|6565.1|6569|6566|6569.4|6566.9|6567.6|6564.6|433
1594311000000|2020-07-09 16:10:00|6569.3|6566.3|6565.5|6562.5|6570.2|6567.5|6565.2|6562.4|496
1594311300000|2020-07-09 16:15:00|6565.4|6562.4|6567.2|6564.2|6567.5|6564.5|6563.8|6560.8|353
1594311600000|2020-07-09 16:20:00|6567.3|6564.3|6567.7|6564.7|6568|6565|6564.8|6562.1|411
1594311900000|2020-07-09 16:25:00|6568.1|6565.1|6565.1|6562.1|6568.7|6566.3|6564|6561.6|430
1594312200000|2020-07-09 16:30:00|6564.8|6561.8|6565.4|6562.4|6566.6|6563.6|6563.3|6560.3|455
1594312500000|2020-07-09 16:35:00|6565.3|6562.3|6563.9|6560.9|6566.6|6564|6562.8|6560|392
1594312800000|2020-07-09 16:40:00|6564|6561|6562.2|6559.2|6565.3|6562.3|6561.3|6558.3|461
1594313100000|2020-07-09 16:45:00|6562|6559|6564.2|6561.2|6565.1|6562.7|6561.8|6558.8|419
1594313400000|2020-07-09 16:50:00|6564.1|6561.1|6562.3|6559.3|6565.5|6562.5|6561.8|6558.8|415
1594313700000|2020-07-09 16:55:00|6562.4|6559.4|6563.3|6560.3|6564.1|6561.1|6561.6|6558.6|296
1594314000000|2020-07-09 17:00:00|6563.2|6560.2|6564|6561|6565.3|6562.3|6561.9|6558.9|427
1594314300000|2020-07-09 17:05:00|6564.1|6561.1|6567|6564|6567.1|6564.1|6562.4|6560|449
1594314600000|2020-07-09 17:10:00|6566.9|6563.9|6567.4|6564.4|6567.6|6564.6|6565.5|6563.1|358
1594314900000|2020-07-09 17:15:00|6567.5|6564.5|6568.4|6565.4|6569.1|6566.3|6567.1|6564.3|311
1594315200000|2020-07-09 17:20:00|6568.5|6565.5|6567|6565.2|6568.6|6565.6|6565.8|6563.3|279
1594315500000|2020-07-09 17:25:00|6566.9|6565.1|6567.3|6564.3|6569.2|6566.6|6565.9|6563.1|373
1594315800000|2020-07-09 17:30:00|6566.7|6564.9|6567|6565.2|6568.1|6565.2|6566.6|6563.6|231
1594316100000|2020-07-09 17:35:00|6566.8|6565|6567.7|6564.7|6568.5|6565.9|6566.6|6563.6|261
1594316400000|2020-07-09 17:40:00|6567.6|6564.6|6566.9|6563.9|6569.4|6566.6|6565.4|6563|398
1594316700000|2020-07-09 17:45:00|6566.8|6563.8|6567|6564|6567.5|6564.9|6565.4|6562.8|271
1594317000000|2020-07-09 17:50:00|6567.1|6564.1|6566.5|6563.5|6567.5|6564.5|6564.8|6562.4|265
1594317300000|2020-07-09 17:55:00|6566.4|6563.4|6567.1|6564.1|6567.7|6564.8|6565.4|6562.7|259
1594317600000|2020-07-09 18:00:00|6566.9|6563.9|6565.4|6562.4|6566.9|6564|6564|6561.2|367
1594317900000|2020-07-09 18:05:00|6564.7|6562.9|6567.5|6564.5|6568.6|6565.6|6564.2|6561.7|293
1594318200000|2020-07-09 18:10:00|6567.6|6564.6|6568.5|6565.5|6568.6|6565.6|6567.1|6564.1|192
1594318500000|2020-07-09 18:15:00|6568.9|6565.9|6569.6|6566.6|6570.3|6567.9|6567.1|6564.9|343
1594318800000|2020-07-09 18:20:00|6569.7|6566.7|6567.1|6564.1|6569.7|6566.9|6565.9|6563.6|376
1594319100000|2020-07-09 18:25:00|6567|6564|6568.1|6565.1|6568.8|6565.8|6566.1|6563.5|320
1594319400000|2020-07-09 18:30:00|6568.2|6565.2|6567.2|6564.2|6568.5|6565.5|6566.6|6564.1|211
1594319700000|2020-07-09 18:35:00|6567.1|6564.1|6566.1|6563.1|6567.4|6564.9|6565.3|6563|288
1594320000000|2020-07-09 18:40:00|6566|6563|6567.4|6564.4|6568.4|6565.6|6565.3|6562.5|302
1594320300000|2020-07-09 18:45:00|6567.2|6564.2|6569.8|6566.8|6570.5|6567.5|6566.6|6564.1|288
1594320600000|2020-07-09 18:50:00|6569.2|6567.4|6570.4|6567.4|6570.5|6567.5|6568.2|6565.3|209
1594320900000|2020-07-09 18:55:00|6570.3|6567.3|6573.6|6570.6|6573.8|6571|6569.9|6567.1|373
1594321200000|2020-07-09 19:00:00|6573.4|6570.4|6573.8|6570.8|6574|6571.1|6571.3|6568.3|372
1594321500000|2020-07-09 19:05:00|6573.9|6570.9|6573.6|6570.6|6574.1|6571.1|6572.5|6569.6|250
1594321800000|2020-07-09 19:10:00|6573.7|6570.7|6574|6571|6574|6571|6571.9|6568.9|171
1594322100000|2020-07-09 19:15:00|6574.8|6571.8|6573.7|6570.7|6574.9|6571.9|6572.8|6569.8|210
1594322400000|2020-07-09 19:20:00|6573.6|6570.6|6570.9|6567.9|6573.8|6570.8|6569.6|6566.8|275
1594322700000|2020-07-09 19:25:00|6571|6568|6568.7|6566.9|6571.9|6568.9|6568.7|6566.2|234
1594323000000|2020-07-09 19:30:00|6568.6|6566.8|6568.5|6565.5|6569.6|6567.2|6567.7|6565.3|211
1594323300000|2020-07-09 19:35:00|6568.6|6565.6|6569|6566|6569.2|6566.2|6567|6564|269
1594323600000|2020-07-09 19:40:00|6569.1|6566.1|6568.3|6566.5|6569.1|6566.5|6566.9|6564|241
1594323900000|2020-07-09 19:45:00|6568.2|6566.4|6572.2|6569.2|6574.1|6571.1|6568.2|6565.5|279
1594324200000|2020-07-09 19:50:00|6572|6569|6571.3|6568.3|6573.3|6570.3|6571.1|6568.1|331
1594324500000|2020-07-09 19:55:00|6571.8|6568.8|6569.3|6566.3|6571.8|6568.8|6568|6565|266
1594324800000|2020-07-09 20:00:00|6569.4|6566.4|6569.1|6566.1|6570.5|6567.5|6568.4|6565.4|173
1594325100000|2020-07-09 20:05:00|6569|6566|6567.1|6564.1|6569|6566|6566.5|6563.9|131
1594325400000|2020-07-09 20:10:00|6567.2|6564.2|6567.2|6564.2|6568.3|6565.3|6566.3|6563.8|120
1594325700000|2020-07-09 20:15:00|6567.1|6564.1|6568|6565|6570|6567|6566.1|6563.1|119
1594326000000|2020-07-09 20:20:00|6568.1|6565.1|6568.9|6565.9|6569.3|6566.7|6565|6562|161
1594326300000|2020-07-09 20:25:00|6569|6566|6570.8|6567.8|6570.9|6568.5|6567|6564.4|235
1594326600000|2020-07-09 20:30:00|6570.7|6567.7|6569.8|6566.8|6571.1|6568.1|6569.2|6566.5|153
1594326900000|2020-07-09 20:35:00|6569.9|6566.9|6569.1|6566.1|6570.3|6567.3|6568.7|6566|73
1594327200000|2020-07-09 20:40:00|6569.2|6566.2|6570|6567|6570|6567|6568.9|6565.9|84
1594327500000|2020-07-09 20:45:00|6570.1|6567.1|6571|6568|6571.1|6568.1|6568.9|6565.9|145
1594327800000|2020-07-09 20:50:00|6571.8|6568.8|6570.3|6567.3|6572.2|6569.4|6569.8|6566.8|148
1594328100000|2020-07-09 20:55:00|6570.4|6567.4|6571.6|6568.6|6572.6|6569.6|6570.3|6567.3|248
1594328400000|2020-07-09 21:00:00|6571.7|6568.7|6573.7|6569.7|6573.7|6569.7|6571.4|6568.3|28
1594328700000|2020-07-09 21:05:00|6574.4|6570.4|6573|6569|6574.4|6570.4|6571.7|6567.7|101
1594329000000|2020-07-09 21:10:00|6572.9|6568.9|6574.4|6570.4|6574.7|6570.7|6572.8|6568.8|127
1594329300000|2020-07-09 21:15:00|6574.5|6570.5|6574.3|6570.3|6574.7|6570.8|6573.1|6570.1|99
1594329600000|2020-07-09 21:20:00|6574.4|6570.4|6573.4|6569.4|6574.6|6570.8|6572.6|6568.6|137
1594329900000|2020-07-09 21:25:00|6573.2|6569.2|6568|6564|6575.1|6571.1|6565.6|6561.6|195
1594330200000|2020-07-09 21:30:00|6567.9|6563.9|6570.9|6566.9|6573.2|6569.2|6566.9|6562.9|277
1594330500000|2020-07-09 21:35:00|6570.8|6566.8|6570.1|6566.9|6571.1|6567.2|6569.7|6566.4|215
1594330800000|2020-07-09 21:40:00|6570.2|6567|6570|6567|6570.9|6567.4|6568.6|6565.6|188
1594331100000|2020-07-09 21:45:00|6570.2|6567.1|6570.2|6567.2|6570.9|6567.4|6569.4|6566.4|167
1594331400000|2020-07-09 21:50:00|6570.1|6567.1|6570|6567|6571.2|6567.4|6569.9|6566.9|88
1594331700000|2020-07-09 21:55:00|6569.9|6566.9|6570.1|6567.1|6570.9|6567.4|6569.6|6566.6|89
1594332000000|2020-07-09 22:00:00|6570.4|6567.4|6570.7|6567.7|6571|6568|6570.1|6567.1|153
1594332300000|2020-07-09 22:05:00|6570.8|6567.8|6570.7|6567.7|6571|6568|6570.5|6567.5|124
1594332600000|2020-07-09 22:10:00|6570.6|6567.6|6570.2|6567.2|6571.1|6568.1|6570|6567|96
1594332900000|2020-07-09 22:15:00|6570.1|6567.1|6571.1|6568.1|6571.3|6568.3|6570.1|6567.1|105
1594333200000|2020-07-09 22:20:00|6571.2|6568.2|6572.1|6569.1|6573.2|6570.2|6570.8|6568.1|133
1594333500000|2020-07-09 22:25:00|6572.2|6569.2|6572|6569|6572.4|6569.7|6570.6|6567.9|143
1594333800000|2020-07-09 22:30:00|6572.1|6569.1|6573.2|6570.2|6573.3|6570.3|6571.9|6568.9|91
1594334100000|2020-07-09 22:35:00|6573.1|6570.1|6573.3|6570.3|6573.4|6570.4|6573|6570|75
1594334400000|2020-07-09 22:40:00|6573.2|6570.2|6572.2|6569.2|6573.5|6570.9|6571.7|6568.8|122
1594334700000|2020-07-09 22:45:00|6572.1|6569.1|6572.1|6569.1|6572.3|6569.9|6571.2|6568.7|125
1594335000000|2020-07-09 22:50:00|6572|6569|6571.8|6568.8|6572.1|6569.7|6571|6568.6|106
1594335300000|2020-07-09 22:55:00|6571.9|6568.9|6570.9|6567.9|6571.9|6569.2|6570.2|6567.8|89
1594335600000|2020-07-09 23:00:00|6571|6568|6570.2|6568.4|6571.3|6568.9|6569.7|6567.5|103
1594335900000|2020-07-09 23:05:00|6570.1|6568.3|6569.2|6567.4|6570.2|6568.4|6569|6567.1|74
1594336200000|2020-07-09 23:10:00|6569.3|6567.5|6569.2|6567.4|6569.5|6567.7|6569|6567.2|67
1594336500000|2020-07-09 23:15:00|6569.3|6567.5|6569.4|6567.6|6570.1|6567.7|6569.1|6566.9|75
1594336800000|2020-07-09 23:20:00|6569.5|6567.7|6570.3|6568.5|6571|6568.6|6569.3|6567.1|82
1594337100000|2020-07-09 23:25:00|6570.4|6568.6|6570.4|6568.6|6571.1|6568.7|6570.2|6567.9|57
1594337400000|2020-07-09 23:30:00|6570.5|6568.7|6572.5|6570.7|6573|6570.9|6570.2|6568|117
1594337700000|2020-07-09 23:35:00|6572.6|6570.8|6571.5|6569.7|6572.6|6570.8|6571.2|6569.4|128
1594338000000|2020-07-09 23:40:00|6571.4|6569.6|6571.2|6569.4|6572.2|6569.9|6570.9|6568.6|119
1594338300000|2020-07-09 23:45:00|6571.3|6569.5|6571.4|6569.6|6572.1|6569.7|6571.1|6568.8|88
1594338600000|2020-07-09 23:50:00|6571.5|6569.7|6571.4|6569.6|6572.1|6569.8|6571.3|6568.9|59
1594338900000|2020-07-09 23:55:00|6571.3|6569.5|6569.5|6567.7|6571.3|6569.5|6569.2|6567.4|133
1594339200000|2020-07-10 00:00:00|6570.4|6568.6|6568|6565|6571.2|6569.4|6566.4|6564.6|269
1594339500000|2020-07-10 00:05:00|6567.9|6564.9|6564.4|6562.6|6568.1|6566.1|6564.1|6561.7|279
1594339800000|2020-07-10 00:10:00|6564.3|6562.5|6565.3|6563.5|6565.5|6563.7|6563|6561.2|232
1594340100000|2020-07-10 00:15:00|6565.4|6563.6|6565.5|6563.7|6567.3|6565.5|6565.3|6563.5|306
1594340400000|2020-07-10 00:20:00|6565.6|6563.8|6564.5|6562.7|6566.9|6564.5|6563.8|6562|189
1594340700000|2020-07-10 00:25:00|6565|6563.2|6565|6563.2|6565.7|6563.9|6564.5|6562.7|170
1594341000000|2020-07-10 00:30:00|6564.8|6563|6565.3|6563.5|6566.3|6564.5|6564.4|6562.6|201
1594341300000|2020-07-10 00:35:00|6565.2|6563.4|6563.7|6561.9|6565.4|6563.6|6563.4|6561.6|135
1594341600000|2020-07-10 00:40:00|6564|6562.2|6561.4|6559.6|6564.5|6562.7|6561.3|6559.5|282
1594341900000|2020-07-10 00:45:00|6561.5|6559.7|6556.4|6554.6|6561.6|6559.8|6555.6|6553.3|340
1594342200000|2020-07-10 00:50:00|6556.3|6554.5|6551.9|6550.1|6556.5|6554.7|6547.6|6544.9|500
1594342500000|2020-07-10 00:55:00|6552.7|6549.7|6553.1|6550.1|6555.1|6552.7|6552|6549.3|339
1594342800000|2020-07-10 01:00:00|6553.2|6550.2|6556.5|6554.7|6558.2|6555.3|6552|6549.4|469
1594343100000|2020-07-10 01:05:00|6557.1|6554.1|6555|6552|6557.2|6554.8|6554.2|6551.8|287
1594343400000|2020-07-10 01:10:00|6554.9|6551.9|6553.6|6551.8|6558|6555.4|6553.2|6551|329
1594343700000|2020-07-10 01:15:00|6553.5|6551.7|6555|6552|6558.4|6556.3|6553.5|6551.5|468
1594344000000|2020-07-10 01:20:00|6555.1|6552.1|6554.3|6552.5|6556.3|6554|6553.7|6551.4|383
1594344300000|2020-07-10 01:25:00|6554.4|6552.6|6556|6554.2|6557.5|6555.5|6554.4|6552.6|208
1594344600000|2020-07-10 01:30:00|6556.1|6554.3|6559.1|6557.3|6560.6|6558.8|6555.5|6553.7|375
1594344900000|2020-07-10 01:35:00|6559.2|6557.4|6558.3|6556.5|6560.6|6558.8|6557.6|6555.5|304
1594345200000|2020-07-10 01:40:00|6558.5|6556.7|6559.6|6557.8|6560.5|6558.4|6557.9|6556.1|291
1594345500000|2020-07-10 01:45:00|6559.4|6557.6|6563.6|6561.8|6563.9|6562.1|6559|6557.2|329
1594345800000|2020-07-10 01:50:00|6563.5|6561.7|6564.5|6562.7|6565.2|6563.4|6563.4|6561.6|263
1594346100000|2020-07-10 01:55:00|6564.4|6562.6|6566.1|6564.3|6566.7|6564.9|6564.4|6562.6|206
1594346400000|2020-07-10 02:00:00|6566|6564.2|6564.3|6562.5|6566|6564.2|6562.6|6560.8|305
1594346700000|2020-07-10 02:05:00|6564.4|6562.6|6561.3|6559.5|6564.7|6562.9|6560.5|6558.5|206
1594347000000|2020-07-10 02:10:00|6560.9|6559.1|6559.3|6557.5|6562.9|6560.7|6559.3|6557.5|243
1594347300000|2020-07-10 02:15:00|6559.7|6557.9|6559.4|6557.6|6560|6558.2|6557.8|6556|228
1594347600000|2020-07-10 02:20:00|6559.3|6557.5|6557.4|6555.6|6560.2|6558.1|6557.4|6555.6|158
1594347900000|2020-07-10 02:25:00|6557.2|6555.4|6554.3|6552.5|6559.3|6557.5|6554.2|6552.4|244
1594348200000|2020-07-10 02:30:00|6554.2|6552.4|6555.6|6553.8|6555.8|6554|6553.3|6551.5|248
1594348500000|2020-07-10 02:35:00|6555.7|6553.9|6554.8|6553|6556.9|6555.1|6554.8|6553|218
1594348800000|2020-07-10 02:40:00|6554.4|6552.6|6552.2|6550.4|6555.4|6553.6|6552.1|6550.3|234
1594349100000|2020-07-10 02:45:00|6552.3|6550.5|6553.4|6551.6|6553.4|6551.6|6551.4|6549.6|232
1594349400000|2020-07-10 02:50:00|6553.2|6551.4|6555.2|6553.4|6555.6|6553.8|6552.3|6550.5|284
1594349700000|2020-07-10 02:55:00|6555.1|6553.3|6554.4|6552.6|6556.5|6554.7|6553.6|6551.8|237
1594350000000|2020-07-10 03:00:00|6554.5|6552.7|6554.9|6553.1|6555.5|6553.2|6554.1|6552.3|216
1594350300000|2020-07-10 03:05:00|6555|6553.2|6556.7|6554.9|6557.2|6554.9|6555|6552.9|179
1594350600000|2020-07-10 03:10:00|6556.6|6554.8|6554.5|6552.7|6558|6555.9|6554.5|6552.7|197
1594350900000|2020-07-10 03:15:00|6554.6|6552.8|6552.5|6550.7|6555.5|6553.7|6552.4|6550.6|167
1594351200000|2020-07-10 03:20:00|6552.6|6550.8|6554.2|6552.4|6555.7|6553.6|6552.1|6550.2|274
1594351500000|2020-07-10 03:25:00|6554.3|6552.5|6553.6|6551.8|6555.2|6553.2|6553.5|6551.5|270
1594351800000|2020-07-10 03:30:00|6554.3|6552.5|6551.9|6550.1|6554.3|6552.5|6551.4|6549.6|187
1594352100000|2020-07-10 03:35:00|6551.8|6550|6554.2|6552.4|6554.4|6552.6|6551.3|6549.5|153
1594352400000|2020-07-10 03:40:00|6554.3|6552.5|6556.2|6554.4|6556.2|6554.4|6554.2|6552.4|144
1594352700000|2020-07-10 03:45:00|6556.1|6554.3|6556.7|6554.9|6556.9|6555.1|6555.2|6553.4|268
1594353000000|2020-07-10 03:50:00|6556.6|6554.8|6557.3|6555.5|6557.6|6555.8|6556.5|6554.7|183
1594353300000|2020-07-10 03:55:00|6557.4|6555.6|6557.5|6555.7|6558|6556.2|6556.5|6554.7|176
1594353600000|2020-07-10 04:00:00|6557.2|6555.4|6557.5|6555.7|6557.7|6555.9|6556.2|6554.4|166
1594353900000|2020-07-10 04:05:00|6557.6|6555.8|6557.4|6555.6|6557.6|6555.8|6556.3|6554.5|201
1594354200000|2020-07-10 04:10:00|6557.6|6555.8|6557.5|6555.7|6557.8|6556|6556.4|6554.6|112
1594354500000|2020-07-10 04:15:00|6557.4|6555.6|6555.4|6553.6|6557.4|6555.6|6555|6553.2|174
1594354800000|2020-07-10 04:20:00|6555.5|6553.7|6554.4|6552.6|6556.7|6554.9|6553.8|6552|240
1594355100000|2020-07-10 04:25:00|6554.5|6552.7|6553.5|6551.7|6554.7|6552.9|6552.5|6550.7|245
1594355400000|2020-07-10 04:30:00|6553.4|6551.6|6554.4|6552.6|6555.7|6553.9|6553.2|6551.4|209
1594355700000|2020-07-10 04:35:00|6554.2|6552.4|6554.4|6552.6|6554.4|6552.6|6552.4|6550.6|192
1594356000000|2020-07-10 04:40:00|6554.6|6552.8|6555.4|6553.6|6556.1|6553.7|6554.1|6552.3|260
1594356300000|2020-07-10 04:45:00|6555.5|6553.7|6555.5|6553.7|6557.2|6554.9|6555|6552.9|240
1594356600000|2020-07-10 04:50:00|6555.6|6553.8|6555.5|6553.7|6555.7|6553.9|6555|6553.2|207
1594356900000|2020-07-10 04:55:00|6555.6|6553.8|6553.4|6551.6|6556.2|6554.4|6553.1|6551|166
1594357200000|2020-07-10 05:00:00|6553.5|6551.7|6549.7|6547.9|6553.5|6551.7|6549.6|6547.8|347
1594357500000|2020-07-10 05:05:00|6549.8|6548|6551|6549.2|6551.6|6549.8|6548.4|6546.4|286
1594357800000|2020-07-10 05:10:00|6550.8|6549|6549.7|6547.9|6551.6|6549.5|6549.3|6547.5|240
1594358100000|2020-07-10 05:15:00|6549.4|6547.6|6550.3|6548.5|6550.6|6548.8|6548.9|6547.1|152
1594358400000|2020-07-10 05:20:00|6550.4|6548.6|6551|6549.2|6552.8|6551|6550.3|6548.5|298
1594358700000|2020-07-10 05:25:00|6550.8|6549|6551.7|6549.9|6552.1|6550|6550.6|6548.8|212
1594359000000|2020-07-10 05:30:00|6551.6|6549.8|6551|6549.2|6551.9|6550.1|6549.5|6547.7|238
1594359300000|2020-07-10 05:35:00|6550.9|6549.1|6548.8|6547|6550.9|6549.1|6547.5|6545.5|368
1594359600000|2020-07-10 05:40:00|6548.9|6547.1|6551.6|6549.8|6552.2|6550|6548.5|6546.1|296
1594359900000|2020-07-10 05:45:00|6551.7|6549.9|6551.7|6549.9|6552.8|6551|6551.3|6549|227
1594360200000|2020-07-10 05:50:00|6551.8|6550|6553.4|6551.6|6553.4|6551.6|6550.7|6548.8|196
1594360500000|2020-07-10 05:55:00|6553.5|6551.7|6554.8|6551.8|6555.3|6553.1|6551.7|6549.9|316
1594360800000|2020-07-10 06:00:00|6555.1|6552.1|6556.8|6555|6559.7|6557.9|6553.7|6551.3|417
1594361100000|2020-07-10 06:05:00|6556.7|6554.9|6556|6554.2|6557.4|6555.2|6554.7|6552.6|334
1594361400000|2020-07-10 06:10:00|6556.3|6554.5|6554.9|6553.1|6558.5|6556.1|6554.7|6552.9|292
1594361700000|2020-07-10 06:15:00|6554.8|6553|6550.6|6548.8|6556.1|6554.2|6550.4|6548.2|405
1594362000000|2020-07-10 06:20:00|6550.5|6548.7|6552.5|6550.7|6553.3|6551.5|6550.5|6548.7|294
1594362300000|2020-07-10 06:25:00|6552.4|6550.6|6556.7|6554.9|6556.9|6555.1|6552.4|6550.3|273
1594362600000|2020-07-10 06:30:00|6556.8|6555|6556.9|6555.1|6557.6|6555.8|6554.6|6552.8|286
1594362900000|2020-07-10 06:35:00|6556.8|6555|6558|6556.2|6558.7|6556.9|6556.1|6554.3|343
1594363200000|2020-07-10 06:40:00|6558.2|6556.4|6559.3|6557.5|6559.6|6557.8|6557.7|6555.9|318
1594363500000|2020-07-10 06:45:00|6559.5|6557.7|6556.2|6554.4|6559.9|6558.1|6556.2|6554.4|269
1594363800000|2020-07-10 06:50:00|6556.3|6554.5|6555.5|6553.7|6557.4|6555.6|6554.5|6552.7|295
1594364100000|2020-07-10 06:55:00|6555.4|6553.6|6554.2|6552.4|6556.8|6555|6553.9|6552.1|348
1594364400000|2020-07-10 07:00:00|6554.3|6552.5|6552.1|6550.3|6556.6|6554.8|6551.8|6550|416
1594364700000|2020-07-10 07:05:00|6552.2|6550.4|6552.4|6550.6|6552.5|6550.7|6549.2|6547.4|464
1594365000000|2020-07-10 07:10:00|6552.5|6550.7|6552.2|6550.4|6554.3|6552.5|6550.5|6548.7|430
1594365300000|2020-07-10 07:15:00|6552.4|6550.6|6555.6|6553.8|6556.8|6555|6552.4|6550.6|530
1594365600000|2020-07-10 07:20:00|6555.7|6553.9|6555|6553.2|6556.2|6553.9|6553.5|6551.7|418
1594365900000|2020-07-10 07:25:00|6554.9|6553.1|6561.6|6559.8|6561.7|6559.9|6554.7|6552.9|306
1594366200000|2020-07-10 07:30:00|6561.7|6559.9|6563.3|6561.5|6564.3|6562.5|6560.7|6558.9|391
1594366500000|2020-07-10 07:35:00|6563.2|6561.4|6562.4|6560.6|6565.7|6563.9|6562.2|6560.2|387
1594366800000|2020-07-10 07:40:00|6562.5|6560.7|6560.3|6558.5|6563.2|6561.4|6560.1|6558.3|340
1594367100000|2020-07-10 07:45:00|6560.2|6558.4|6559.5|6557.7|6561.3|6559.5|6559.4|6557.6|250
1594367400000|2020-07-10 07:50:00|6559.4|6557.6|6561.3|6559.5|6562.3|6560.5|6559.4|6557.4|403
1594367700000|2020-07-10 07:55:00|6561.5|6559.7|6563.1|6561.3|6563.1|6561.3|6559.6|6557.8|391
1594368000000|2020-07-10 08:00:00|6562.9|6561.1|6565.1|6563.3|6566.5|6564.7|6562.6|6560.6|407
1594368300000|2020-07-10 08:05:00|6565|6563.2|6565.6|6563.8|6567.5|6565.7|6563.4|6561.6|352
1594368600000|2020-07-10 08:10:00|6565.5|6563.7|6566.6|6564.8|6567.9|6565.6|6564.7|6562.9|391
1594368900000|2020-07-10 08:15:00|6566.5|6564.7|6565|6563.2|6569.5|6567.3|6564.3|6562.5|396
1594369200000|2020-07-10 08:20:00|6564.7|6562.9|6565.3|6563.5|6565.6|6563.8|6564.3|6562.4|244
1594369500000|2020-07-10 08:25:00|6565.2|6563.4|6562.6|6560.8|6565.4|6563.5|6562.4|6560.1|324
1594369800000|2020-07-10 08:30:00|6562.5|6560.7|6560.4|6558.6|6564.2|6562.4|6559.4|6557.6|306
1594370100000|2020-07-10 08:35:00|6560.5|6558.7|6561.3|6559.5|6562.3|6560.5|6559.9|6558.1|301
1594370400000|2020-07-10 08:40:00|6561.2|6559.4|6561.9|6560.1|6563.3|6561.5|6560.5|6558.7|238
1594370700000|2020-07-10 08:45:00|6561.8|6560|6557.5|6555.7|6563.4|6561.6|6557.3|6555.1|287
1594371000000|2020-07-10 08:50:00|6557.4|6555.6|6560.3|6558.5|6560.5|6558.7|6557.4|6555.6|315
1594371300000|2020-07-10 08:55:00|6560.2|6558.4|6560.6|6558.8|6561.3|6559.5|6558.8|6556.4|276
1594371600000|2020-07-10 09:00:00|6560.7|6558.9|6562.1|6560.3|6563|6561.2|6560.1|6558.3|333
1594371900000|2020-07-10 09:05:00|6562|6560.2|6563.5|6561.7|6566.1|6564|6562|6560.2|375
1594372200000|2020-07-10 09:10:00|6563.6|6561.8|6567.1|6565.3|6567.7|6565.9|6562.6|6560.8|445
1594372500000|2020-07-10 09:15:00|6567.5|6565.7|6567.6|6565.8|6568.9|6567.1|6565.6|6563.8|336
1594372800000|2020-07-10 09:20:00|6567.7|6565.9|6572.7|6570.9|6572.7|6570.9|6566.3|6564.5|408
1594373100000|2020-07-10 09:25:00|6572.6|6570.8|6572.4|6570.6|6573.7|6571.9|6571.5|6569.7|350
1594373400000|2020-07-10 09:30:00|6572.2|6570.4|6574.6|6572.8|6575.8|6574|6571.6|6569.7|381
1594373700000|2020-07-10 09:35:00|6574.9|6573.1|6573.9|6572.1|6576|6573.8|6572.6|6570.8|350
1594374000000|2020-07-10 09:40:00|6574|6572.2|6573.2|6571.4|6575.2|6572.9|6572.1|6570.1|369
1594374300000|2020-07-10 09:45:00|6573.1|6571.3|6570.8|6569|6574.9|6572.5|6570.8|6568.3|442
1594374600000|2020-07-10 09:50:00|6571.4|6568.4|6572.5|6570.7|6573.9|6571.5|6570.7|6568.2|311
1594374900000|2020-07-10 09:55:00|6572.4|6570.6|6572.3|6570.5|6573.6|6571.6|6570.7|6568.2|256
1594375200000|2020-07-10 10:00:00|6572.4|6570.6|6572.9|6569.9|6575.5|6573|6571.3|6569.5|357
1594375500000|2020-07-10 10:05:00|6573|6570|6575.6|6572.6|6575.9|6573.4|6572.3|6569.8|270
1594375800000|2020-07-10 10:10:00|6575|6573.2|6576.4|6574.6|6576.8|6574.8|6574.5|6572|270
1594376100000|2020-07-10 10:15:00|6576.3|6574.5|6574.4|6572.6|6577|6574.6|6574.4|6572.1|245
1594376400000|2020-07-10 10:20:00|6574.5|6572.7|6575.4|6572.4|6576.2|6573.8|6573.9|6571.1|350
1594376700000|2020-07-10 10:25:00|6575|6572|6575.2|6573.4|6576.9|6574.5|6573.5|6571|318
1594377000000|2020-07-10 10:30:00|6575.3|6573.5|6574.6|6571.6|6576.3|6573.9|6573.7|6570.9|276
1594377300000|2020-07-10 10:35:00|6574.7|6571.7|6575.9|6574.1|6576.9|6574.5|6573.6|6570.9|209
1594377600000|2020-07-10 10:40:00|6575.8|6574|6576.3|6574.5|6577.6|6575.3|6574.8|6572.3|291
1594377900000|2020-07-10 10:45:00|6576.5|6574.7|6575|6572|6577.2|6574.7|6574.5|6571.9|295
1594378200000|2020-07-10 10:50:00|6575.1|6572.1|6576|6573|6576.3|6573.9|6574.3|6571.9|223
1594378500000|2020-07-10 10:55:00|6575.9|6572.9|6574|6572.2|6576.3|6574.1|6573.7|6571.8|283
1594378800000|2020-07-10 11:00:00|6574.2|6572.4|6576.5|6574.7|6578.2|6575.8|6574.2|6572|284
1594379100000|2020-07-10 11:05:00|6576.6|6574.8|6577.7|6575.9|6579.8|6577.4|6576|6574.1|323
1594379400000|2020-07-10 11:10:00|6577.8|6576|6580.3|6577.3|6581.3|6578.3|6577.8|6575.6|302
1594379700000|2020-07-10 11:15:00|6580.2|6577.2|6577.4|6575.6|6580.3|6577.6|6577.4|6575.6|231
1594380000000|2020-07-10 11:20:00|6577.5|6575.7|6578|6576.2|6580.3|6578.1|6577.5|6575.7|265
1594380300000|2020-07-10 11:25:00|6577.9|6576.1|6574.5|6572.7|6578.6|6576.2|6574.4|6572.1|221
1594380600000|2020-07-10 11:30:00|6574.6|6572.8|6574.7|6572.9|6576.6|6574.2|6574.5|6572.1|170
1594380900000|2020-07-10 11:35:00|6575.3|6572.3|6575.6|6572.6|6576.2|6573.7|6573.7|6571.3|259
1594381200000|2020-07-10 11:40:00|6575.4|6572.4|6573.8|6572|6575.7|6573.2|6573.5|6571.2|298
1594381500000|2020-07-10 11:45:00|6573.9|6572.1|6571.2|6568.2|6574.8|6572.4|6569.9|6567.6|418
1594381800000|2020-07-10 11:50:00|6571.1|6568.1|6571.4|6568.4|6572.8|6570.2|6570.5|6568|247
1594382100000|2020-07-10 11:55:00|6571.5|6568.5|6569.2|6566.2|6572.1|6569.7|6568.3|6565.9|334
1594382400000|2020-07-10 12:00:00|6569|6566|6567.8|6564.8|6570|6567|6565.9|6563.4|252
1594382700000|2020-07-10 12:05:00|6567.4|6564.4|6564.2|6561.2|6569.3|6566.6|6564.2|6561.2|257
1594383000000|2020-07-10 12:10:00|6564.1|6561.1|6561.2|6559.4|6564.1|6561.4|6560.5|6558.1|363
1594383300000|2020-07-10 12:15:00|6561.1|6559.3|6563.6|6561.8|6564.3|6562|6560.5|6558.3|220
1594383600000|2020-07-10 12:20:00|6563.4|6561.6|6565.1|6562.1|6566.8|6564.3|6562.6|6560.1|259
1594383900000|2020-07-10 12:25:00|6565.2|6562.2|6567.4|6563.4|6568.2|6565.2|6565.2|6562.2|243
1594384200000|2020-07-10 12:30:00|6566.9|6562.9|6569.1|6566.1|6570.5|6567.8|6566.4|6562.6|411
1594384500000|2020-07-10 12:35:00|6569.2|6566.2|6574.3|6571.3|6576.2|6573.6|6568.8|6566.1|451
1594384800000|2020-07-10 12:40:00|6574.4|6571.4|6571.3|6568.3|6577.3|6574.7|6570.9|6568.2|476
1594385100000|2020-07-10 12:45:00|6571.4|6568.4|6572|6569|6573.6|6571.2|6570.9|6568.4|333
1594385400000|2020-07-10 12:50:00|6572.1|6569.1|6570.1|6567.1|6572.5|6570.7|6567.7|6565.2|380
1594385700000|2020-07-10 12:55:00|6570|6567|6572.2|6570.4|6573.1|6570.7|6568.7|6566.3|325
1594386000000|2020-07-10 13:00:00|6572.1|6570.3|6579.9|6576.9|6580.1|6577.7|6572.1|6570.3|476
1594386300000|2020-07-10 13:05:00|6580|6577|6579.8|6576.8|6585.2|6582.8|6579.4|6576.6|435
1594386600000|2020-07-10 13:10:00|6579.9|6576.9|6583|6580|6583.5|6580.9|6578.5|6575.9|397
1594386900000|2020-07-10 13:15:00|6582.7|6580.9|6583.3|6580.3|6585.2|6582.4|6581.4|6578.9|357
1594387200000|2020-07-10 13:20:00|6583.4|6580.4|6585.1|6582.1|6586.3|6583.8|6582.9|6580.4|386
1594387500000|2020-07-10 13:25:00|6585.2|6582.2|6584.7|6581.7|6588.2|6585.2|6584.1|6581.5|372
1594387800000|2020-07-10 13:30:00|6584.9|6581.9|6581.2|6578.2|6590.1|6587.5|6580.6|6578|671
1594388100000|2020-07-10 13:35:00|6581.5|6578.5|6586.3|6583.3|6587.7|6584.7|6579.2|6576.4|709
1594388400000|2020-07-10 13:40:00|6586.2|6583.2|6585.5|6583.7|6588.3|6585.5|6582.2|6579.9|641
1594388700000|2020-07-10 13:45:00|6585.6|6583.8|6580|6577|6586.8|6584.2|6579.2|6576.8|570
1594389000000|2020-07-10 13:50:00|6579.9|6576.9|6575.9|6572.9|6580.4|6578.2|6575|6572|534
1594389300000|2020-07-10 13:55:00|6576|6573|6575.3|6573.5|6577.3|6574.9|6574.2|6571.8|470
1594389600000|2020-07-10 14:00:00|6575.9|6572.9|6569.3|6567.5|6575.9|6572.9|6568.8|6566.1|504
1594389900000|2020-07-10 14:05:00|6570|6567|6573.5|6570.5|6575.9|6573.2|6569.2|6566.5|630
1594390200000|2020-07-10 14:10:00|6573.6|6570.6|6581.2|6578.2|6581.7|6578.7|6572.2|6569.9|533
1594390500000|2020-07-10 14:15:00|6581.1|6578.1|6576.8|6575|6582.9|6580.5|6576.7|6574.4|507
1594390800000|2020-07-10 14:20:00|6577.3|6574.3|6578.2|6575.2|6580.7|6577.8|6576.3|6574|495
1594391100000|2020-07-10 14:25:00|6578.1|6575.1|6582.1|6579.1|6584.5|6581.9|6576.8|6574.2|547
1594391400000|2020-07-10 14:30:00|6581.6|6578.6|6583.8|6580.8|6586|6583.6|6580.8|6578.2|556
1594391700000|2020-07-10 14:35:00|6583.7|6580.7|6582.1|6579.1|6585|6582.6|6579.7|6577.4|380
1594392000000|2020-07-10 14:40:00|6582.3|6579.3|6588.9|6587.1|6589.8|6587.5|6582.3|6579.3|469
1594392300000|2020-07-10 14:45:00|6589.1|6587.3|6589.2|6586.2|6589.3|6587.3|6585.8|6583.3|524
1594392600000|2020-07-10 14:50:00|6589.1|6586.1|6588.1|6585.1|6589.9|6587.2|6586|6583.1|455
1594392900000|2020-07-10 14:55:00|6588.2|6585.2|6581.6|6579.8|6588.8|6585.8|6579.8|6576.9|511
1594393200000|2020-07-10 15:00:00|6581.4|6579.6|6581.2|6578.2|6583.4|6581|6578.9|6576.7|581
1594393500000|2020-07-10 15:05:00|6581|6578|6584.4|6581.4|6584.4|6581.4|6579.3|6576.3|477
1594393800000|2020-07-10 15:10:00|6583.6|6581.8|6580.7|6577.7|6585.5|6582.6|6580|6577|392
1594394100000|2020-07-10 15:15:00|6580.8|6577.8|6582.3|6579.3|6585.4|6583.1|6580.8|6577.8|380
1594394400000|2020-07-10 15:20:00|6582.4|6579.4|6578.8|6577|6583.4|6580.4|6578.6|6576.7|366
1594394700000|2020-07-10 15:25:00|6578.9|6577.1|6577.4|6574.4|6580.1|6577.5|6576|6573.6|405
1594395000000|2020-07-10 15:30:00|6577.6|6574.6|6576.9|6575.1|6579.4|6577.4|6576|6573.9|493
1594395300000|2020-07-10 15:35:00|6576.8|6575|6579.3|6576.3|6579.4|6577.1|6576.7|6574.2|354
1594395600000|2020-07-10 15:40:00|6579.2|6576.2|6582.6|6580.8|6584.1|6581.4|6578.8|6576.2|386
1594395900000|2020-07-10 15:45:00|6582.7|6580.9|6582.4|6579.4|6583.9|6581.6|6580.6|6578.1|456
1594396200000|2020-07-10 15:50:00|6582.9|6579.9|6581.5|6579.7|6583.2|6580.6|6581|6578.6|284
1594396500000|2020-07-10 15:55:00|6582.1|6579.1|6581|6578|6583|6580.6|6578.5|6576.1|394
1594396800000|2020-07-10 16:00:00|6581.1|6578.1|6576.4|6574.6|6581.7|6579.5|6575.3|6572.8|557
1594397100000|2020-07-10 16:05:00|6576.3|6574.5|6576.5|6573.5|6578.3|6575.8|6575.2|6572.4|373
1594397400000|2020-07-10 16:10:00|6576.6|6573.6|6574.4|6572.6|6576.8|6573.8|6574|6571.5|296
1594397700000|2020-07-10 16:15:00|6574.3|6572.5|6571.2|6568.2|6574.5|6572.7|6570.3|6568|301
1594398000000|2020-07-10 16:20:00|6571.3|6568.3|6570.9|6569.1|6571.4|6569.1|6568.9|6567|358
1594398300000|2020-07-10 16:25:00|6571|6569.2|6567.3|6564.3|6571.9|6569.5|6566.6|6564.2|385
1594398600000|2020-07-10 16:30:00|6567.4|6564.4|6568.4|6565.4|6568.5|6566.2|6565.4|6563|312
1594398900000|2020-07-10 16:35:00|6568.3|6565.3|6566.3|6563.3|6568.5|6565.9|6565.7|6563.2|282
1594399200000|2020-07-10 16:40:00|6566.4|6563.4|6568.3|6565.3|6568.4|6565.6|6562.9|6560.3|426
1594399500000|2020-07-10 16:45:00|6568|6565|6568.1|6566.3|6568.5|6566.5|6566.7|6564|314
1594399800000|2020-07-10 16:50:00|6568|6566.2|6567.4|6564.4|6568.6|6566.2|6566.8|6563.9|246
1594400100000|2020-07-10 16:55:00|6567.5|6564.5|6569.1|6566.1|6569.6|6567.2|6566.8|6564.4|281
1594400400000|2020-07-10 17:00:00|6569.2|6566.2|6568.3|6566.5|6569.4|6567|6567.1|6565.1|309
1594400700000|2020-07-10 17:05:00|6568.4|6566.6|6567.9|6566.1|6569.2|6566.9|6567.1|6564.8|201
1594401000000|2020-07-10 17:10:00|6567.8|6566|6567.2|6564.2|6568.6|6566.2|6566.6|6564.2|229
1594401300000|2020-07-10 17:15:00|6567.3|6564.3|6565.1|6563.3|6567.9|6565.6|6564.9|6562.3|264
1594401600000|2020-07-10 17:20:00|6565.7|6562.7|6568.4|6566.6|6569.9|6567.5|6564.8|6562.1|334
1594401900000|2020-07-10 17:25:00|6568.2|6566.4|6570.2|6567.2|6570.2|6567.8|6566.8|6564.7|243
1594402200000|2020-07-10 17:30:00|6570.1|6567.1|6569.1|6566.1|6571.3|6568.7|6568|6565.7|223
1594402500000|2020-07-10 17:35:00|6569|6566|6569.6|6567.8|6570.6|6568.6|6568.7|6566|246
1594402800000|2020-07-10 17:40:00|6570.3|6567.3|6572.1|6569.1|6572.5|6570.2|6569.8|6567.2|301
1594403100000|2020-07-10 17:45:00|6572|6569|6572.2|6569.2|6572.8|6570.4|6570.5|6568.1|225
1594403400000|2020-07-10 17:50:00|6572|6569|6574.3|6571.3|6574.5|6572.1|6571.4|6569|196
1594403700000|2020-07-10 17:55:00|6574.2|6571.2|6574|6571|6574.4|6571.9|6572.3|6570|242
1594404000000|2020-07-10 18:00:00|6574.1|6571.1|6573.1|6570.1|6574.1|6571.5|6572|6569.4|279
1594404300000|2020-07-10 18:05:00|6572.5|6570.7|6572.3|6569.3|6574|6571.6|6572|6569.2|218
1594404600000|2020-07-10 18:10:00|6572.4|6569.4|6570.9|6567.9|6572.5|6569.8|6569.6|6567.1|241
1594404900000|2020-07-10 18:15:00|6571|6568|6570.5|6567.5|6572.3|6569.8|6569.2|6566.9|272
1594405200000|2020-07-10 18:20:00|6569.9|6568.1|6571.2|6568.2|6571.4|6568.9|6569.4|6566.9|254
1594405500000|2020-07-10 18:25:00|6571|6568|6572.5|6569.5|6572.9|6570.6|6569.8|6567.5|211
1594405800000|2020-07-10 18:30:00|6572.6|6569.6|6572.9|6571.1|6573.6|6571.3|6571.9|6569.4|156
1594406100000|2020-07-10 18:35:00|6572.8|6571|6574.2|6571.2|6574.2|6572|6572|6569.3|237
1594406400000|2020-07-10 18:40:00|6573.5|6571.7|6575.5|6572.5|6575.6|6572.6|6572.8|6570.4|238
1594406700000|2020-07-10 18:45:00|6575.4|6572.4|6574.6|6572.8|6575.6|6573.3|6574|6571.6|230
1594407000000|2020-07-10 18:50:00|6574.7|6572.9|6574.7|6572.9|6575.6|6573.1|6573.9|6572|142
1594407300000|2020-07-10 18:55:00|6574.6|6572.8|6574.2|6571.2|6575.4|6573|6573.5|6571.1|188
1594407600000|2020-07-10 19:00:00|6574.1|6571.1|6573.3|6570.3|6574.7|6572.3|6572|6569.7|272
1594407900000|2020-07-10 19:05:00|6573.2|6570.2|6572.8|6571|6573.5|6571.2|6571.9|6569.6|173
1594408200000|2020-07-10 19:10:00|6572.9|6571.1|6573.5|6571.7|6574.2|6571.7|6572|6569.6|163
1594408500000|2020-07-10 19:15:00|6573.4|6571.6|6575.1|6572.1|6575.3|6572.8|6573.1|6570.9|115
1594408800000|2020-07-10 19:20:00|6575.2|6572.2|6574.1|6571.1|6575.2|6572.6|6573.4|6570.9|134
1594409100000|2020-07-10 19:25:00|6574.2|6571.2|6573.6|6571.8|6574.4|6571.9|6573.4|6571|84
1594409400000|2020-07-10 19:30:00|6573.7|6571.9|6576.2|6573.2|6576.4|6573.4|6573.3|6571|187
1594409700000|2020-07-10 19:35:00|6576.1|6573.1|6574.3|6571.3|6577.1|6574.1|6573.6|6571.1|190
1594410000000|2020-07-10 19:40:00|6574.4|6571.4|6574.3|6571.3|6575.1|6572.1|6573.1|6570.6|213
1594410300000|2020-07-10 19:45:00|6574.4|6571.4|6576.1|6573.1|6576.3|6573.7|6574.1|6571.3|195
1594410600000|2020-07-10 19:50:00|6576.6|6573.6|6576.3|6573.3|6577.2|6574.2|6575.1|6572.8|237
1594410900000|2020-07-10 19:55:00|6576.2|6573.2|6575.2|6572.2|6576.6|6573.6|6574.2|6572|220
1594411200000|2020-07-10 20:00:00|6575.1|6572.1|6576.4|6573.4|6576.6|6573.6|6574.8|6571.8|209
1594411500000|2020-07-10 20:05:00|6576.5|6573.5|6576.4|6573.4|6576.7|6573.7|6575|6572.6|146
1594411800000|2020-07-10 20:10:00|6576.5|6573.5|6574.3|6571.3|6576.5|6573.5|6574|6571|192
1594412100000|2020-07-10 20:15:00|6574.4|6571.4|6573.5|6570.5|6574.4|6571.4|6572.8|6570.3|104
1594412400000|2020-07-10 20:20:00|6573.4|6570.4|6573.4|6570.4|6573.7|6571.1|6572.2|6569.2|128
1594412700000|2020-07-10 20:25:00|6573.2|6570.2|6572.4|6569.4|6573.5|6570.5|6572.3|6569.3|144
1594413000000|2020-07-10 20:30:00|6572.3|6569.3|6572.5|6569.5|6574.4|6571.4|6571.9|6568.9|134
1594413300000|2020-07-10 20:35:00|6572.6|6569.6|6573.9|6570.9|6573.9|6570.9|6572.2|6569.2|124
1594413600000|2020-07-10 20:40:00|6573.8|6570.8|6572.3|6569.3|6573.9|6570.9|6572.2|6569.2|104
1594413900000|2020-07-10 20:45:00|6572.4|6569.4|6573.1|6570.1|6573.4|6570.4|6572.2|6569.2|117
1594414200000|2020-07-10 20:50:00|6572.3|6569.3|6572.7|6569.7|6573.8|6570.8|6572|6569|181
1594414500000|2020-07-10 20:55:00|6572.8|6569.8|6572.4|6569.4|6575.2|6572|6572.2|6569.1|278
1594584000000|2020-07-12 20:00:00|6577|6567|6575.4|6565.4|6577.2|6567.2|6575.4|6565.4|11
1594584300000|2020-07-12 20:05:00|6575.6|6565.6|6575.4|6565.4|6576|6566|6575.4|6565.4|13
1594584600000|2020-07-12 20:10:00|6576|6566|6576|6566|6576.4|6566.4|6576|6566|3
1594585200000|2020-07-12 20:20:00|6575.4|6565.4|6577.4|6567.4|6579.2|6569.2|6575.4|6565.4|14
1594585500000|2020-07-12 20:25:00|6577.7|6567.7|6577.4|6567.4|6580.4|6570.4|6576.3|6566.3|38
1594585800000|2020-07-12 20:30:00|6578.1|6568.1|6577.4|6567.4|6578.6|6568.6|6577.4|6567.4|6
1594586100000|2020-07-12 20:35:00|6579.4|6569.4|6579.4|6569.4|6579.4|6569.4|6579.4|6569.4|1
1594586400000|2020-07-12 20:40:00|6579.5|6569.5|6577.5|6567.5|6582.9|6572.9|6576.3|6566.3|33
1594586700000|2020-07-12 20:45:00|6578.9|6568.9|6579|6569|6580.3|6570.3|6577.4|6567.4|15
1594587000000|2020-07-12 20:50:00|6580.3|6570.3|6577.4|6567.4|6580.3|6570.3|6577.4|6567.4|9
1594587300000|2020-07-12 20:55:00|6585.3|6575.3|6579.5|6569.5|6587.2|6577.2|6577.4|6567.4|15
1594587600000|2020-07-12 21:00:00|6577.4|6567.4|6578.6|6568.6|6580.9|6570.9|6577.4|6567.4|13
1594587900000|2020-07-12 21:05:00|6581.5|6571.5|6578.1|6569.1|6581.5|6571.8|6577.6|6568.4|47
1594588200000|2020-07-12 21:10:00|6578.3|6569.3|6578.3|6569.3|6579.1|6570.1|6577.5|6568.5|30
1594588500000|2020-07-12 21:15:00|6577.8|6568.8|6577.8|6568.8|6579.3|6570.3|6577.2|6568.2|53
1594588800000|2020-07-12 21:20:00|6577.6|6568.6|6578.1|6569.1|6579.5|6570.5|6576.3|6567.3|38
1594589100000|2020-07-12 21:25:00|6577.9|6568.9|6577.6|6568.6|6579.9|6570.9|6577.5|6568.5|31
1594589400000|2020-07-12 21:30:00|6577.5|6568.5|6578.7|6569.7|6581|6572|6573.5|6564.5|46
1594589700000|2020-07-12 21:35:00|6576.4|6567.4|6576.7|6567.7|6580.5|6571.5|6576.1|6567.1|87
1594590000000|2020-07-12 21:40:00|6576.2|6567.2|6577.6|6568.6|6582.8|6573.8|6575.8|6566.8|131
1594590300000|2020-07-12 21:45:00|6577.7|6568.7|6577.2|6568.2|6579.1|6570.1|6576.6|6567.6|76
1594590600000|2020-07-12 21:50:00|6577.4|6568.4|6577.5|6568.5|6579.9|6570.9|6576.7|6567.7|141
1594590900000|2020-07-12 21:55:00|6577.3|6568.3|6580.6|6571.6|6584|6575|6577.1|6568.1|179
1594591200000|2020-07-12 22:00:00|6580.9|6571.9|6577.2|6574.2|6581.3|6574.9|6573.7|6570|346
1594591500000|2020-07-12 22:05:00|6577.1|6574.1|6578.2|6575.2|6578.5|6575.5|6576|6573|275
1594591800000|2020-07-12 22:10:00|6578.1|6575.1|6578.2|6575.2|6580.1|6577.1|6577.8|6574.8|225
1594592100000|2020-07-12 22:15:00|6579|6576|6579.9|6576.9|6580.9|6577.9|6578|6575|241
1594592400000|2020-07-12 22:20:00|6579.8|6576.8|6579.1|6576.1|6581.1|6578.1|6578.9|6575.9|303
1594592700000|2020-07-12 22:25:00|6579|6576|6578.9|6575.9|6579.4|6576.4|6577.6|6574.6|253
1594593000000|2020-07-12 22:30:00|6579.3|6576.3|6580.1|6577.1|6580.4|6577.4|6578.5|6575.5|178
1594593300000|2020-07-12 22:35:00|6580.2|6577.2|6579.1|6576.1|6580.2|6577.2|6578|6575|163
1594593600000|2020-07-12 22:40:00|6579.3|6576.3|6580.4|6577.4|6580.6|6577.6|6578.3|6575.3|187
1594593900000|2020-07-12 22:45:00|6580.3|6577.3|6580.1|6577.1|6581.8|6578.8|6580|6577|161
1594594200000|2020-07-12 22:50:00|6580|6577|6579|6576|6580.2|6577.2|6578.9|6575.9|156
1594594500000|2020-07-12 22:55:00|6579.1|6576.1|6580.2|6577.2|6580.2|6577.2|6578.9|6575.9|149
1594594800000|2020-07-12 23:00:00|6580.1|6577.1|6578.9|6575.9|6581.6|6578.6|6578.6|6575.6|255
1594595100000|2020-07-12 23:05:00|6578.8|6575.8|6578.3|6575.3|6579.9|6576.9|6577.8|6574.8|208
1594595400000|2020-07-12 23:10:00|6578.4|6575.4|6577.1|6574.1|6579.1|6576.1|6576|6573|206
1594595700000|2020-07-12 23:15:00|6577|6574|6576|6573|6578.1|6575.1|6575.9|6572.9|246
1594596000000|2020-07-12 23:20:00|6576.3|6573.3|6574.2|6571.2|6576.7|6573.7|6573.3|6570.3|333
1594596300000|2020-07-12 23:25:00|6574.1|6571.1|6576.2|6573.2|6576.2|6573.2|6574|6571|120
1594596600000|2020-07-12 23:30:00|6576.1|6573.1|6574.1|6571.1|6576.1|6573.6|6573.4|6570.7|177
1594596900000|2020-07-12 23:35:00|6574.2|6571.2|6573.9|6570.9|6575.4|6572.4|6573.5|6570.8|245
1594597200000|2020-07-12 23:40:00|6574|6571|6574.2|6571.2|6574.8|6572.2|6572.7|6570.3|181
1594597500000|2020-07-12 23:45:00|6574.3|6571.3|6574.2|6571.2|6574.3|6571.3|6573.3|6570.3|148
1594597800000|2020-07-12 23:50:00|6574.1|6571.1|6575.1|6572.1|6575.4|6572.4|6573.1|6570.1|149
1594598100000|2020-07-12 23:55:00|6575.2|6572.2|6574.1|6571.1|6575.4|6572.4|6573.9|6570.9|195
1594598400000|2020-07-13 00:00:00|6574.2|6571.2|6569.8|6566.8|6574.5|6571.5|6568.4|6565.4|323
1594598700000|2020-07-13 00:05:00|6569.9|6566.9|6569.1|6566.1|6570.6|6567.6|6568.3|6565.3|261
1594599000000|2020-07-13 00:10:00|6568.3|6565.3|6569.5|6566.5|6570.1|6567.2|6567.4|6564.4|236
1594599300000|2020-07-13 00:15:00|6569.3|6566.3|6568|6565|6569.8|6567.3|6567.6|6565|304
1594599600000|2020-07-13 00:20:00|6568.1|6565.1|6571.7|6568.7|6571.9|6568.9|6567.4|6564.9|210
1594599900000|2020-07-13 00:25:00|6571.8|6568.8|6577.6|6574.6|6577.7|6574.9|6571.7|6568.7|234
1594600200000|2020-07-13 00:30:00|6577.7|6574.7|6579.7|6576.7|6580.1|6577.1|6576.2|6573.2|209
1594600500000|2020-07-13 00:35:00|6579.8|6576.8|6575.1|6572.1|6579.8|6576.8|6574.9|6571.9|254
1594600800000|2020-07-13 00:40:00|6575.2|6572.2|6576.2|6573.2|6576.9|6573.9|6574.3|6571.3|205
1594601100000|2020-07-13 00:45:00|6576.1|6573.1|6576.2|6573.2|6576.8|6574.2|6574.5|6571.5|181
1594601400000|2020-07-13 00:50:00|6576.3|6573.3|6575.4|6572.4|6576.3|6573.3|6574.5|6571.5|243
1594601700000|2020-07-13 00:55:00|6575.5|6572.5|6577.2|6574.2|6577.5|6574.9|6575|6572.5|247
1594602000000|2020-07-13 01:00:00|6577.3|6574.3|6582.3|6579.3|6583.9|6580.9|6576.7|6574.2|312
1594602300000|2020-07-13 01:05:00|6582.4|6579.4|6580.4|6577.4|6584|6581|6580.3|6577.3|260
1594602600000|2020-07-13 01:10:00|6580.1|6577.1|6582.1|6579.1|6582.4|6579.4|6579.6|6576.6|342
1594602900000|2020-07-13 01:15:00|6582.2|6579.2|6577.9|6574.9|6582.3|6579.3|6577.8|6574.8|374
1594603200000|2020-07-13 01:20:00|6577.8|6574.8|6576.9|6573.9|6578.8|6576.1|6576.7|6573.7|196
1594603500000|2020-07-13 01:25:00|6577.1|6574.1|6577.2|6574.2|6578.7|6575.8|6575.8|6572.8|309
1594603800000|2020-07-13 01:30:00|6577.1|6574.1|6578.9|6575.9|6580.6|6577.6|6577|6574.1|482
1594604100000|2020-07-13 01:35:00|6579|6576|6576.2|6573.2|6579.3|6576.3|6576.2|6573.2|179
1594604400000|2020-07-13 01:40:00|6576.3|6573.3|6570.8|6567.8|6576.3|6573.3|6570.6|6567.6|283
1594604700000|2020-07-13 01:45:00|6570.9|6567.9|6574.9|6571.9|6574.9|6572.3|6570.3|6567.8|284
1594605000000|2020-07-13 01:50:00|6574.7|6571.7|6576.3|6574.5|6576.9|6574.6|6572.8|6569.8|312
1594605300000|2020-07-13 01:55:00|6576.1|6574.3|6574.7|6571.7|6577.7|6574.9|6574.5|6571.5|245
1594605600000|2020-07-13 02:00:00|6574.6|6571.6|6575.4|6572.4|6576.7|6573.7|6574.5|6571.5|199
1594605900000|2020-07-13 02:05:00|6575.5|6572.5|6575.2|6573.4|6576.1|6573.6|6574.6|6571.8|297
1594606200000|2020-07-13 02:10:00|6575.6|6572.6|6579.7|6576.7|6580.2|6577.6|6575.5|6572.5|260
1594606500000|2020-07-13 02:15:00|6579.8|6576.8|6579.8|6576.8|6581.3|6578.3|6578.8|6575.8|200
1594606800000|2020-07-13 02:20:00|6579.7|6576.7|6579.4|6576.4|6579.9|6576.9|6578.7|6575.7|186
1594607100000|2020-07-13 02:25:00|6579.3|6576.3|6577.2|6574.2|6579.7|6576.7|6576.1|6573.1|240
1594607400000|2020-07-13 02:30:00|6577.1|6574.1|6578.7|6575.7|6579|6576|6577.1|6574.1|273
1594607700000|2020-07-13 02:35:00|6578.6|6575.6|6576.9|6573.9|6579.3|6576.3|6576.7|6573.7|138
1594608000000|2020-07-13 02:40:00|6576.8|6573.8|6577.2|6574.2|6577.9|6575.5|6575.8|6572.8|170
1594608300000|2020-07-13 02:45:00|6577|6574|6574.8|6571.8|6578.5|6575.7|6574.7|6571.7|278
1594608600000|2020-07-13 02:50:00|6574.7|6571.7|6575.6|6572.6|6575.9|6573.5|6573.9|6571.4|180
1594608900000|2020-07-13 02:55:00|6575.5|6572.5|6575.6|6572.6|6575.9|6573.5|6574.9|6572.4|112
1594609200000|2020-07-13 03:00:00|6574.9|6573.1|6575.9|6572.9|6576.5|6574.1|6574.6|6571.6|214
1594609500000|2020-07-13 03:05:00|6576|6573|6576.3|6573.3|6578.7|6576|6575|6572.6|234
1594609800000|2020-07-13 03:10:00|6576.4|6573.4|6574.9|6571.9|6577|6574.5|6573.4|6570.4|228
1594610100000|2020-07-13 03:15:00|6574.8|6571.8|6576.1|6573.1|6577.2|6574.7|6574.4|6571.4|143
1594610400000|2020-07-13 03:20:00|6576.2|6573.2|6574.7|6572.9|6576.7|6573.7|6573.3|6571|222
1594610700000|2020-07-13 03:25:00|6575.2|6573.4|6577.7|6574.7|6579.1|6576.7|6574.4|6572|258
1594611000000|2020-07-13 03:30:00|6578|6575|6576.2|6573.2|6579|6576.6|6575.9|6573|150
1594611300000|2020-07-13 03:35:00|6575.7|6572.7|6573.4|6570.4|6576.6|6574.3|6572.9|6569.9|201
1594611600000|2020-07-13 03:40:00|6572.9|6571.1|6573.6|6570.6|6574.9|6572.3|6572.9|6570|211
1594611900000|2020-07-13 03:45:00|6573.5|6570.5|6573.9|6570.9|6574.5|6572|6572.7|6570|197
1594612200000|2020-07-13 03:50:00|6573.8|6570.8|6572.7|6569.7|6573.9|6570.9|6572.6|6569.6|135
1594612500000|2020-07-13 03:55:00|6572.8|6569.8|6574|6571|6574.3|6571.8|6572.6|6569.6|107
1594612800000|2020-07-13 04:00:00|6573.6|6571.8|6576|6573|6576.2|6573.8|6573.6|6571.5|193
1594613100000|2020-07-13 04:05:00|6575.9|6572.9|6573.7|6570.7|6576|6573|6573.6|6570.6|173
1594613400000|2020-07-13 04:10:00|6573.6|6570.6|6574.1|6571.1|6575.6|6573.1|6573.6|6570.6|134
1594613700000|2020-07-13 04:15:00|6574.3|6571.3|6576.4|6573.4|6576.4|6573.9|6573.7|6571.3|152
1594614000000|2020-07-13 04:20:00|6576.3|6573.3|6575.4|6572.4|6577|6574.6|6574.6|6572.2|140
1594614300000|2020-07-13 04:25:00|6575.5|6572.5|6575.8|6572.8|6576|6573.5|6574.4|6572|96
1594614600000|2020-07-13 04:30:00|6575.7|6572.7|6575.9|6572.9|6576.1|6573.3|6575|6572|120
1594614900000|2020-07-13 04:35:00|6576|6573|6575.6|6572.6|6576.1|6573.6|6575.2|6572.6|96
1594615200000|2020-07-13 04:40:00|6575.7|6572.7|6574.9|6571.9|6575.7|6573.1|6573.9|6571.5|168
1594615500000|2020-07-13 04:45:00|6574.8|6571.8|6576.1|6573.1|6576.3|6573.3|6574.5|6571.8|116
1594615800000|2020-07-13 04:50:00|6576|6573|6575.7|6572.7|6576.5|6573.9|6574.9|6571.9|133
1594616100000|2020-07-13 04:55:00|6575.6|6572.6|6574.9|6571.9|6576.4|6574.1|6574.9|6571.9|187
1594616400000|2020-07-13 05:00:00|6575|6572|6576.8|6573.8|6577.3|6574.8|6574.4|6571.8|252
1594616700000|2020-07-13 05:05:00|6576.9|6573.9|6579.4|6576.4|6581.6|6578.6|6576.6|6573.9|256
1594617000000|2020-07-13 05:10:00|6579.3|6576.3|6578.1|6575.1|6580|6577|6577.5|6574.7|197
1594617300000|2020-07-13 05:15:00|6578.2|6575.2|6578.1|6576.3|6579.8|6577.3|6577.7|6575|295
1594617600000|2020-07-13 05:20:00|6578|6576.2|6579|6577.2|6580.6|6578.5|6577.8|6575.4|215
1594617900000|2020-07-13 05:25:00|6578.9|6577.1|6580.5|6577.5|6580.9|6578.4|6578.8|6576.5|243
1594618200000|2020-07-13 05:30:00|6580.4|6577.4|6580.4|6577.4|6582|6579.2|6579.3|6576.4|184
1594618500000|2020-07-13 05:35:00|6580.3|6577.3|6578|6575|6580.6|6578.4|6577.3|6574.8|294
1594618800000|2020-07-13 05:40:00|6577.8|6576|6578.6|6575.6|6579.6|6576.9|6577.8|6575.3|149
1594619100000|2020-07-13 05:45:00|6578.7|6575.7|6577.7|6574.7|6579.7|6577.1|6576.8|6574.3|155
1594619400000|2020-07-13 05:50:00|6577.8|6574.8|6575.3|6573.5|6577.9|6575.4|6574.9|6572.6|199
1594619700000|2020-07-13 05:55:00|6575.2|6573.4|6576.2|6573.2|6576.7|6574.4|6574.9|6572.5|192
1594620000000|2020-07-13 06:00:00|6575.7|6573.9|6576.3|6573.3|6579.8|6577.1|6575.6|6573.1|353
1594620300000|2020-07-13 06:05:00|6576.2|6573.2|6574.4|6571.4|6577.4|6574.9|6574.3|6571.3|202
1594620600000|2020-07-13 06:10:00|6574.3|6571.3|6572.5|6569.5|6574.6|6571.8|6571.3|6568.7|408
1594620900000|2020-07-13 06:15:00|6572.4|6569.4|6574.6|6571.6|6575.3|6572.8|6571.6|6569.1|262
1594621200000|2020-07-13 06:20:00|6574.7|6571.7|6573.8|6570.8|6575.3|6572.5|6573.7|6570.7|145
1594621500000|2020-07-13 06:25:00|6574|6571|6572.7|6569.7|6574.2|6571.7|6571.8|6569.3|239
1594621800000|2020-07-13 06:30:00|6572.8|6569.8|6573.2|6571.4|6574.8|6572.4|6571.8|6569.5|223
1594622100000|2020-07-13 06:35:00|6574|6571|6572.5|6570.7|6575.4|6573.1|6572.3|6569.8|390
1594622400000|2020-07-13 06:40:00|6572.4|6570.6|6573|6570|6574.7|6572.1|6571.8|6569.4|283
1594622700000|2020-07-13 06:45:00|6572.9|6569.9|6573.8|6572|6574.2|6572|6572.5|6569.9|244
1594623000000|2020-07-13 06:50:00|6573.7|6571.9|6573.2|6571.4|6574.2|6572|6572|6569.9|270
1594623300000|2020-07-13 06:55:00|6573.1|6571.3|6572.6|6569.6|6573.9|6571.8|6571.7|6569.5|262
1594623600000|2020-07-13 07:00:00|6572.5|6569.5|6573.6|6571.8|6576.3|6574.1|6571.9|6569.4|330
1594623900000|2020-07-13 07:05:00|6573.5|6571.7|6568.6|6566.8|6573.6|6571.7|6567.1|6564.8|506
1594624200000|2020-07-13 07:10:00|6568.7|6566.9|6568|6566.2|6571.1|6568.8|6567.2|6565.2|445
1594624500000|2020-07-13 07:15:00|6568.5|6565.5|6572.6|6569.6|6573.9|6571.5|6567.8|6565.5|347
1594624800000|2020-07-13 07:20:00|6572.7|6569.7|6574.7|6571.7|6575.8|6573.5|6572.3|6569.4|335
1594625100000|2020-07-13 07:25:00|6574.4|6571.4|6567.5|6564.5|6574.8|6572.6|6566.2|6563.7|453
1594625400000|2020-07-13 07:30:00|6567.1|6565.3|6569.7|6567.9|6572|6569.7|6565.9|6563.5|469
1594625700000|2020-07-13 07:35:00|6569.8|6568|6570.1|6568.3|6570.9|6568.5|6567.6|6565.1|323
1594626000000|2020-07-13 07:40:00|6570.2|6568.4|6566.7|6564.9|6571|6568.6|6565.9|6563.3|394
1594626300000|2020-07-13 07:45:00|6566.6|6564.8|6568.3|6566.5|6569.7|6567.4|6566.5|6564.1|373
1594626600000|2020-07-13 07:50:00|6568.9|6565.9|6567|6565.2|6569.3|6566.9|6566.1|6563.8|335
1594626900000|2020-07-13 07:55:00|6567.2|6565.4|6568.5|6566.7|6570|6568.1|6567.1|6565|286
1594627200000|2020-07-13 08:00:00|6568.4|6566.6|6562.8|6559.8|6568.9|6566.9|6561.5|6559.1|421
1594627500000|2020-07-13 08:05:00|6562.4|6560.6|6566.3|6564.5|6566.9|6564.7|6561.4|6559.1|351
1594627800000|2020-07-13 08:10:00|6566.4|6564.6|6564.7|6562.9|6568.8|6566.6|6564.6|6562.2|338
1594628100000|2020-07-13 08:15:00|6565.3|6562.3|6560.6|6558.8|6565.3|6563.3|6559.2|6556.8|253
1594628400000|2020-07-13 08:20:00|6560.5|6558.7|6557.5|6555.7|6562.3|6560.2|6557.4|6555.5|322
1594628700000|2020-07-13 08:25:00|6557.6|6555.8|6555|6553.2|6559.2|6557.3|6554.8|6552.4|330
1594629000000|2020-07-13 08:30:00|6555.1|6553.3|6555.3|6553.5|6557.1|6554.8|6554.2|6551.9|352
1594629300000|2020-07-13 08:35:00|6555.2|6553.4|6558.6|6556.8|6559.9|6557.7|6555|6552.8|235
1594629600000|2020-07-13 08:40:00|6558.7|6556.9|6557.1|6555.3|6559.8|6557.4|6557.1|6554.9|225
1594629900000|2020-07-13 08:45:00|6557|6555.2|6557.5|6555.7|6559.2|6556.8|6555.3|6553.5|278
1594630200000|2020-07-13 08:50:00|6557.4|6555.6|6557.6|6555.8|6558.9|6556.5|6556|6553.7|220
1594630500000|2020-07-13 08:55:00|6557.7|6555.9|6559.9|6558.1|6560.2|6558.4|6556.5|6554.2|285
1594630800000|2020-07-13 09:00:00|6560|6558.2|6562.8|6561|6563.8|6561.9|6559.6|6557.7|272
1594631100000|2020-07-13 09:05:00|6564|6561.1|6560.8|6559|6564|6561.6|6559.9|6557.9|279
1594631400000|2020-07-13 09:10:00|6560.6|6558.8|6563.3|6561.5|6564.3|6562|6560.5|6558.2|253
1594631700000|2020-07-13 09:15:00|6562.8|6561|6561.9|6560.1|6564.1|6562|6560.6|6558.4|280
1594632000000|2020-07-13 09:20:00|6562|6560.2|6560.7|6558.9|6563.3|6561.1|6558.6|6556.8|359
1594632300000|2020-07-13 09:25:00|6560.8|6559|6564.9|6563.1|6564.9|6563.1|6560.7|6558.2|290
1594632600000|2020-07-13 09:30:00|6564.8|6563|6565.8|6564|6565.9|6564.1|6563.6|6561.8|219
1594632900000|2020-07-13 09:35:00|6565.7|6563.9|6568.8|6567|6570|6568.2|6565.7|6563.9|248
1594633200000|2020-07-13 09:40:00|6568.9|6567.1|6568.8|6567|6570.4|6568.3|6567.7|6565.3|334
1594633500000|2020-07-13 09:45:00|6568.7|6566.9|6570.9|6569.1|6572.4|6570|6568.7|6566.4|253
1594633800000|2020-07-13 09:50:00|6570.7|6568.9|6567.2|6565.4|6571.1|6569.1|6566.9|6564.5|266
1594634100000|2020-07-13 09:55:00|6567.3|6565.5|6571.1|6568.1|6571.2|6568.9|6566.9|6564.3|326
1594634400000|2020-07-13 10:00:00|6570.2|6568.4|6574.2|6571.2|6574.9|6572.5|6569.6|6567.7|415
1594634700000|2020-07-13 10:05:00|6574.1|6571.1|6573.2|6570.2|6575.3|6573|6571.4|6568.9|356
1594635000000|2020-07-13 10:10:00|6573.1|6570.1|6569.9|6568.1|6573.8|6571.5|6569.2|6566.9|273
1594635300000|2020-07-13 10:15:00|6570.3|6567.3|6572.3|6569.3|6573|6570.7|6569.2|6567|301
1594635600000|2020-07-13 10:20:00|6572.4|6569.4|6571.3|6569.5|6572.6|6570.3|6569.6|6567.2|305
1594635900000|2020-07-13 10:25:00|6572.1|6569.1|6571.3|6568.3|6573.4|6571|6570.3|6567.9|190
1594636200000|2020-07-13 10:30:00|6570.7|6568.9|6568.8|6565.8|6572|6569.2|6567.7|6565.2|282
1594636500000|2020-07-13 10:35:00|6568.9|6565.9|6569|6566|6569.5|6567|6566.7|6564.7|307
1594636800000|2020-07-13 10:40:00|6569.1|6566.1|6567.1|6564.1|6570.2|6567.9|6566.3|6563.9|393
1594637100000|2020-07-13 10:45:00|6567|6564|6569.9|6566.9|6569.9|6567.5|6566.2|6563.9|255
1594637400000|2020-07-13 10:50:00|6569.8|6566.8|6570.6|6568.8|6572.2|6569.4|6569.1|6566.1|305
1594637700000|2020-07-13 10:55:00|6570.5|6568.7|6573|6570|6574.8|6572.1|6570.5|6568.7|404
1594638000000|2020-07-13 11:00:00|6573.1|6570.1|6575.4|6572.4|6575.4|6573|6572|6569.7|300
1594638300000|2020-07-13 11:05:00|6574.6|6572.8|6576.7|6574.9|6577.2|6575|6573.7|6571.2|279
1594638600000|2020-07-13 11:10:00|6576.8|6575|6579.4|6576.4|6580.2|6577.5|6576.5|6574.1|319
1594638900000|2020-07-13 11:15:00|6579.2|6576.2|6577.5|6575.7|6579.2|6576.9|6576.3|6573.9|374
1594639200000|2020-07-13 11:20:00|6578.1|6575.1|6577.7|6575.9|6578.8|6576.5|6577.1|6574.7|235
1594639500000|2020-07-13 11:25:00|6577.8|6576|6577.7|6575.9|6579.4|6576.9|6576.4|6574|278
1594639800000|2020-07-13 11:30:00|6577.8|6576|6576.6|6574.8|6579.4|6577|6576|6573.2|310
1594640100000|2020-07-13 11:35:00|6577.1|6574.1|6576.1|6574.3|6577.5|6575.7|6575.6|6573.5|262
1594640400000|2020-07-13 11:40:00|6576|6574.2|6576.7|6574.9|6578.1|6575.7|6575.6|6573.6|268
1594640700000|2020-07-13 11:45:00|6576.6|6574.8|6577.4|6575.6|6578.1|6575.8|6575.8|6574|223
1594641000000|2020-07-13 11:50:00|6577.5|6575.7|6578.2|6576.4|6579.1|6576.9|6577.2|6575|287
1594641300000|2020-07-13 11:55:00|6578.3|6576.5|6580|6577|6581.1|6578.5|6577.9|6575.4|330
1594641600000|2020-07-13 12:00:00|6580.1|6577.1|6576|6573|6581.1|6578.4|6575.3|6572.8|288
1594641900000|2020-07-13 12:05:00|6575.9|6572.9|6579|6576|6579|6576.1|6575.1|6572.8|211
1594642200000|2020-07-13 12:10:00|6578.3|6576.5|6578.4|6575.4|6579.5|6577.1|6576.8|6574.3|312
1594642500000|2020-07-13 12:15:00|6578.3|6575.3|6577.1|6575.3|6579.3|6577|6575.6|6573.8|264
1594642800000|2020-07-13 12:20:00|6576.9|6575.1|6578.4|6575.4|6578.7|6576.5|6575.6|6573.8|248
1594643100000|2020-07-13 12:25:00|6578.5|6575.5|6575.9|6572.9|6579.3|6576.9|6574.9|6572.7|348
1594643400000|2020-07-13 12:30:00|6576|6573|6576.1|6574.3|6577.8|6575.3|6572.4|6570|413
1594643700000|2020-07-13 12:35:00|6576.2|6574.4|6577|6574|6578.1|6575.7|6575.1|6572.7|311
1594644000000|2020-07-13 12:40:00|6576.9|6573.9|6575.1|6573.3|6577.2|6574.7|6574|6571.6|203
1594644300000|2020-07-13 12:45:00|6575.2|6573.4|6577.1|6575.3|6578.8|6576.5|6575.2|6572.8|311
1594644600000|2020-07-13 12:50:00|6577.6|6574.6|6576.4|6573.4|6577.9|6575.5|6575|6572.7|272
1594644900000|2020-07-13 12:55:00|6576.3|6574.5|6574.1|6572.3|6576.9|6574.6|6572.5|6570.5|313
1594645200000|2020-07-13 13:00:00|6574.2|6572.4|6577.9|6574.9|6578|6575|6573.3|6570.9|260
1594645500000|2020-07-13 13:05:00|6578|6575|6578.8|6575.8|6580.1|6577.6|6577.7|6574.7|246
1594645800000|2020-07-13 13:10:00|6578.3|6576.5|6583.1|6580.1|6583.2|6580.2|6578.2|6575.6|305
1594646100000|2020-07-13 13:15:00|6583|6580|6581|6578|6583|6580.4|6580|6577.2|218
1594646400000|2020-07-13 13:20:00|6581.1|6578.1|6581|6578|6583|6580.4|6580|6577.2|277
1594646700000|2020-07-13 13:25:00|6581.1|6578.1|6582.2|6579.2|6582.9|6580.5|6580.4|6577.9|268
1594647000000|2020-07-13 13:30:00|6581.6|6579.8|6582|6579|6585|6582.5|6581.3|6578.7|548
1594647300000|2020-07-13 13:35:00|6581.9|6578.9|6584.2|6581.2|6585.3|6582.7|6581.9|6578.9|424
1594647600000|2020-07-13 13:40:00|6584.3|6581.3|6583.2|6581.4|6586.2|6583.5|6582.5|6579.9|376
1594647900000|2020-07-13 13:45:00|6583.8|6580.8|6581|6578|6584.9|6582.6|6579.5|6576.7|472
1594648200000|2020-07-13 13:50:00|6581.4|6578.4|6584|6582.2|6585.2|6582.3|6579.8|6577.4|464
1594648500000|2020-07-13 13:55:00|6584.1|6582.3|6583.1|6580.1|6586|6583.5|6581.6|6579.1|384
1594648800000|2020-07-13 14:00:00|6583|6580|6585.7|6582.7|6586.6|6584.8|6580.9|6577.9|513
1594649100000|2020-07-13 14:05:00|6585.5|6582.5|6589.2|6586.2|6589.3|6586.8|6582.3|6579.8|397
1594649400000|2020-07-13 14:10:00|6589.1|6586.1|6588.9|6585.9|6590.4|6588|6586.4|6583.8|362
1594649700000|2020-07-13 14:15:00|6588.8|6585.8|6588.4|6585.4|6591|6588.4|6587.9|6585|370
1594650000000|2020-07-13 14:20:00|6588.5|6585.5|6591.8|6588.8|6592.2|6589.4|6588|6585.1|288
1594650300000|2020-07-13 14:25:00|6591.7|6588.7|6592.1|6590.3|6594.3|6591.9|6591|6588|283
1594650600000|2020-07-13 14:30:00|6592|6590.2|6589.7|6587.9|6595.1|6592.6|6589.7|6587|326
1594650900000|2020-07-13 14:35:00|6590.3|6587.3|6587.3|6585.5|6591|6588.6|6585.2|6582.8|320
1594651200000|2020-07-13 14:40:00|6587.8|6584.8|6590.3|6587.3|6590.3|6587.8|6587.3|6584.7|384
1594651500000|2020-07-13 14:45:00|6589.7|6587.9|6591.3|6588.3|6592.1|6589.8|6588.6|6586.1|404
1594651800000|2020-07-13 14:50:00|6590.7|6588.9|6589.9|6586.9|6592.6|6589.8|6587.3|6584.8|358
1594652100000|2020-07-13 14:55:00|6589.8|6586.8|6589.9|6586.9|6590.7|6588.3|6587.6|6585|409
1594652400000|2020-07-13 15:00:00|6590|6587|6591.7|6588.7|6593.9|6591.8|6588.2|6585.8|413
1594652700000|2020-07-13 15:05:00|6591.8|6588.8|6590.2|6588.4|6592.1|6589.8|6588.2|6585.8|377
1594653000000|2020-07-13 15:10:00|6590.9|6587.9|6588.1|6585.1|6592.2|6589.6|6588.1|6585.1|287
1594653300000|2020-07-13 15:15:00|6587.9|6584.9|6585.7|6582.7|6587.9|6585.5|6584.5|6581.7|257
1594653600000|2020-07-13 15:20:00|6585.9|6582.9|6584.2|6581.2|6585.9|6583.3|6581.8|6579.5|354
1594653900000|2020-07-13 15:25:00|6584.1|6581.1|6584.1|6581.1|6586|6583.6|6583.2|6580.8|324
1594654200000|2020-07-13 15:30:00|6584.4|6581.4|6582|6580.2|6586.2|6583.2|6581.6|6579.1|344
1594654500000|2020-07-13 15:35:00|6581.9|6580.1|6581.4|6579.6|6583.4|6581|6580.2|6577.7|425
1594654800000|2020-07-13 15:40:00|6581.8|6578.8|6582.8|6579.8|6584.2|6581.9|6580.9|6578.5|464
1594655100000|2020-07-13 15:45:00|6582.7|6579.7|6580.9|6577.9|6583.3|6581.2|6579.1|6576.4|364
1594655400000|2020-07-13 15:50:00|6581|6578|6580.9|6577.9|6581.2|6578.7|6578.5|6576.1|229
1594655700000|2020-07-13 15:55:00|6581|6578|6581.2|6578.2|6582.2|6579.7|6580.1|6577.6|318
1594656000000|2020-07-13 16:00:00|6580.6|6578.8|6578.5|6575.5|6581.7|6579.3|6577.5|6575.3|372
1594656300000|2020-07-13 16:05:00|6578.3|6575.3|6580|6577|6581|6578.5|6577.7|6575|339
1594656600000|2020-07-13 16:10:00|6579.3|6577.5|6577.3|6575.5|6580.1|6577.6|6576.7|6573.7|295
1594656900000|2020-07-13 16:15:00|6577.4|6575.6|6580.4|6577.4|6580.4|6578|6577.3|6574.9|324
1594657200000|2020-07-13 16:20:00|6580.3|6577.3|6581|6578|6582.2|6579.8|6579|6576.3|343
1594657500000|2020-07-13 16:25:00|6580.9|6577.9|6580.9|6577.9|6582.1|6579.4|6580.4|6577.7|269
1594657800000|2020-07-13 16:30:00|6581|6578|6579.8|6576.8|6581.2|6578.2|6579.1|6576.8|191
1594658100000|2020-07-13 16:35:00|6580|6577|6581.3|6579.5|6582|6579.7|6578.3|6575.8|243
1594658400000|2020-07-13 16:40:00|6581.2|6579.4|6581.1|6578.1|6582.3|6580|6580.4|6577.9|247
1594658700000|2020-07-13 16:45:00|6581.2|6578.2|6579.6|6577.8|6582.1|6579.6|6579.5|6577.1|220
1594659000000|2020-07-13 16:50:00|6580.1|6577.1|6576.7|6574.9|6580.2|6577.9|6576.6|6574.1|312
1594659300000|2020-07-13 16:55:00|6576.8|6575|6577.9|6574.9|6580.1|6577.7|6576.7|6574.5|363
1594659600000|2020-07-13 17:00:00|6578.1|6575.1|6577.2|6575.4|6579|6576.6|6576.9|6574.7|329
1594659900000|2020-07-13 17:05:00|6577.1|6575.3|6577.3|6575.5|6578.4|6575.7|6577|6574.7|146
1594660200000|2020-07-13 17:10:00|6577.4|6575.6|6579.5|6577.7|6580.3|6577.9|6577.4|6575.6|215
1594660500000|2020-07-13 17:15:00|6580.1|6577.1|6580.5|6578.7|6581.2|6579.1|6579.3|6576.9|277
1594660800000|2020-07-13 17:20:00|6580.6|6578.8|6578.9|6575.9|6581.1|6578.9|6578.4|6575.9|264
1594661100000|2020-07-13 17:25:00|6579|6576|6577.9|6574.9|6579|6576.6|6576.6|6574|183
1594661400000|2020-07-13 17:30:00|6577.4|6575.6|6577.6|6575.8|6578.7|6576.2|6576.2|6573.8|287
1594661700000|2020-07-13 17:35:00|6577.5|6575.7|6575.6|6573.8|6578.3|6576.3|6574.9|6572.4|227
1594662000000|2020-07-13 17:40:00|6575.7|6573.9|6575.1|6573.3|6576.2|6573.9|6574.3|6571.9|289
1594662300000|2020-07-13 17:45:00|6575.2|6573.4|6573.9|6572.1|6576|6573.7|6573.5|6571.1|170
1594662600000|2020-07-13 17:50:00|6573.8|6572|6575.4|6573.6|6575.5|6573.6|6573.5|6571.3|268
1594662900000|2020-07-13 17:55:00|6575.5|6573.7|6573.7|6571.9|6576.2|6573.9|6573.4|6571.1|336
1594663200000|2020-07-13 18:00:00|6573.8|6572|6569.6|6567.8|6574.4|6572.1|6569.1|6566.7|261
1594663500000|2020-07-13 18:05:00|6569.7|6567.9|6563.8|6562|6570.8|6568.3|6562.4|6560.1|436
1594663800000|2020-07-13 18:10:00|6564.3|6561.3|6565.3|6562.3|6565.8|6563.2|6562.1|6559.6|593
1594664100000|2020-07-13 18:15:00|6565.2|6562.2|6564.6|6562.8|6567.1|6564.7|6563.4|6561.1|420
1594664400000|2020-07-13 18:20:00|6564.5|6562.7|6561.5|6559.7|6565.3|6562.9|6561.4|6558.9|303
1594664700000|2020-07-13 18:25:00|6561.6|6559.8|6558.6|6556.8|6562.9|6560.4|6558|6555.7|518
1594665000000|2020-07-13 18:30:00|6559.1|6556.1|6555.4|6553.6|6560|6557.5|6554.8|6552.5|565
1594665300000|2020-07-13 18:35:00|6555.2|6553.4|6559.8|6556.8|6559.8|6557.4|6554.5|6552|418
1594665600000|2020-07-13 18:40:00|6559|6557.2|6559.9|6556.9|6560.2|6558.2|6558.5|6556.1|308
1594665900000|2020-07-13 18:45:00|6559.8|6556.8|6560.4|6558.6|6561.9|6559.5|6558.3|6555.8|377
1594666200000|2020-07-13 18:50:00|6560.3|6558.5|6560.4|6558.6|6562|6559.5|6558.7|6556.8|381
1594666500000|2020-07-13 18:55:00|6561.1|6558.1|6560.2|6557.2|6562.2|6559.9|6559.2|6556.9|322
1594666800000|2020-07-13 19:00:00|6560.3|6557.3|6555.2|6552.2|6560.7|6557.7|6554.1|6551.5|392
1594667100000|2020-07-13 19:05:00|6555.3|6552.3|6546.4|6543.4|6556|6553.6|6544.5|6541.9|493
1594667400000|2020-07-13 19:10:00|6546.2|6543.2|6548|6545|6551|6548.3|6544.6|6542.1|350
1594667700000|2020-07-13 19:15:00|6547.9|6544.9|6546.2|6543.2|6549.1|6546.1|6545.6|6542.8|317
1594668000000|2020-07-13 19:20:00|6546.1|6543.1|6547|6544|6548.3|6545.7|6545.7|6542.8|367
1594668300000|2020-07-13 19:25:00|6546.8|6543.8|6544.5|6541.5|6547.5|6545.1|6543.6|6541.2|335
1594668600000|2020-07-13 19:30:00|6544.4|6541.4|6540.4|6537.4|6545.4|6543.1|6538.8|6536.3|442
1594668900000|2020-07-13 19:35:00|6540.5|6537.5|6543.1|6541.3|6544.5|6542|6540.5|6537.5|437
1594669200000|2020-07-13 19:40:00|6543|6541.2|6547.3|6544.3|6550.2|6547.7|6542.9|6540.1|381
1594669500000|2020-07-13 19:45:00|6547.4|6544.4|6543.5|6540.5|6547.4|6545|6541.7|6539.3|533
1594669800000|2020-07-13 19:50:00|6543.3|6540.3|6544.3|6541.3|6545.9|6543.1|6542.1|6540|397
1594670100000|2020-07-13 19:55:00|6544.2|6541.2|6546.1|6543.1|6548.2|6545.2|6544.1|6541.1|436
1594670400000|2020-07-13 20:00:00|6546.2|6543.2|6543.2|6540.2|6546.4|6543.4|6542.1|6539.2|227
1594670700000|2020-07-13 20:05:00|6543.1|6540.1|6543.5|6540.5|6544.2|6541.7|6542.1|6539.2|210
1594671000000|2020-07-13 20:10:00|6543.4|6540.4|6545.2|6542.2|6545.2|6542.7|6542.7|6540.2|150
1594671300000|2020-07-13 20:15:00|6545.1|6542.1|6544.1|6541.1|6545.2|6542.2|6543.5|6540.9|101
1594671600000|2020-07-13 20:20:00|6544|6541|6544.5|6542.7|6545.1|6542.8|6543.3|6540.9|67
1594671900000|2020-07-13 20:25:00|6544.4|6542.6|6544.7|6541.7|6545.2|6542.8|6544|6541.7|46
1594672200000|2020-07-13 20:30:00|6544.8|6541.8|6543.2|6540.2|6544.8|6542.3|6541.6|6539.5|158
1594672500000|2020-07-13 20:35:00|6543.3|6540.3|6543.2|6540.2|6543.4|6540.8|6541.8|6539.9|80
1594672800000|2020-07-13 20:40:00|6543.1|6540.1|6541.1|6538.1|6543.3|6540.5|6540.3|6537.3|116
1594673100000|2020-07-13 20:45:00|6541.2|6538.2|6540.4|6537.4|6542|6539|6540.2|6537.2|141
1594673400000|2020-07-13 20:50:00|6540.6|6537.6|6540.2|6537.2|6540.9|6537.9|6540|6537|103
1594673700000|2020-07-13 20:55:00|6540.1|6537.1|6541.4|6538.4|6542.7|6539.7|6540|6537|197
1594674000000|2020-07-13 21:00:00|6541.7|6538.7|6544.4|6536.5|6544.4|6538.9|6541.2|6536.5|31
1594674300000|2020-07-13 21:05:00|6543.4|6535.9|6543.3|6538.3|6545|6539|6540.5|6535.9|111
1594674600000|2020-07-13 21:10:00|6544.2|6537.5|6543.3|6538.6|6544.8|6540|6542|6536.8|193
1594674900000|2020-07-13 21:15:00|6543.9|6537.8|6542.8|6538.1|6544.2|6540|6541.9|6536.9|146
1594675200000|2020-07-13 21:20:00|6542.1|6539|6543.2|6538.2|6544.2|6540|6542|6537|166
1594675500000|2020-07-13 21:25:00|6543.6|6538.8|6542.1|6539.1|6544.2|6539.9|6542|6537.5|131
1594675800000|2020-07-13 21:30:00|6543.3|6538.3|6543.4|6538.1|6543.7|6539.4|6541.8|6537.6|185
1594676100000|2020-07-13 21:35:00|6543.7|6537.9|6543.5|6539|6544.1|6539.6|6541.7|6537.7|236
1594676400000|2020-07-13 21:40:00|6543.2|6538.9|6543.1|6538.8|6544.1|6539.4|6542.9|6537.7|366
1594676700000|2020-07-13 21:45:00|6542.8|6537.9|6542|6537.9|6543.4|6538.6|6541.3|6537.5|321
1594677000000|2020-07-13 21:50:00|6541.9|6538.2|6543.7|6540.1|6544.1|6540.3|6541.8|6537.2|254
1594677300000|2020-07-13 21:55:00|6543.8|6540|6543.8|6540|6544|6540.3|6543|6539.7|286
1594677600000|2020-07-13 22:00:00|6543.9|6539.9|6542.9|6539.9|6544.1|6540.8|6541.9|6538.9|245
1594677900000|2020-07-13 22:05:00|6543|6540|6543.3|6540.3|6544.9|6541.9|6543|6540|181
1594678200000|2020-07-13 22:10:00|6543.4|6540.4|6544|6541|6544.2|6541.3|6543|6540|176
1594678500000|2020-07-13 22:15:00|6543.8|6540.8|6544|6541|6544.2|6541.3|6543.1|6540.2|180
1594678800000|2020-07-13 22:20:00|6543.9|6540.9|6543.8|6540.8|6544.4|6541.4|6543.4|6540.4|154
1594679100000|2020-07-13 22:25:00|6543.7|6540.7|6544|6541|6544.2|6541.2|6543.6|6540.6|84
1594679400000|2020-07-13 22:30:00|6543.9|6540.9|6544.2|6541.2|6545.3|6542.3|6543.6|6540.6|126
1594679700000|2020-07-13 22:35:00|6544.3|6541.3|6545.1|6542.1|6545.5|6542.5|6544|6541|139
1594680000000|2020-07-13 22:40:00|6545|6542|6544.6|6541.6|6545.2|6542.2|6543.9|6540.9|178
1594680300000|2020-07-13 22:45:00|6544.7|6541.7|6543.1|6540.1|6544.7|6541.7|6541.8|6538.8|108
1594680600000|2020-07-13 22:50:00|6543|6540|6542.6|6539.6|6543.1|6540.1|6541.2|6538.2|128
1594680900000|2020-07-13 22:55:00|6542.5|6539.5|6542.3|6539.3|6542.7|6539.7|6541.3|6538.3|176
1594681200000|2020-07-13 23:00:00|6541.7|6538.7|6543.3|6540.3|6543.4|6540.4|6541.4|6538.4|215
1594681500000|2020-07-13 23:05:00|6543.4|6540.4|6542.9|6539.9|6543.5|6540.5|6541.8|6539.3|133
1594681800000|2020-07-13 23:10:00|6543.3|6540.3|6543.3|6540.3|6543.5|6540.5|6542.6|6539.6|102
1594682100000|2020-07-13 23:15:00|6543.4|6540.4|6543.5|6540.5|6543.9|6541|6542.4|6539.9|113
1594682400000|2020-07-13 23:20:00|6542.9|6539.9|6543.2|6540.2|6543.7|6540.7|6542.3|6539.3|123
1594682700000|2020-07-13 23:25:00|6543.3|6540.3|6544.7|6541.7|6544.8|6541.8|6543.2|6540.2|112
1594683000000|2020-07-13 23:30:00|6544.6|6541.6|6545.1|6542.1|6545.2|6542.2|6544|6541|180
1594683300000|2020-07-13 23:35:00|6545|6542|6545.1|6542.1|6545.4|6542.5|6544.3|6541.8|138
1594683600000|2020-07-13 23:40:00|6545|6542|6543.1|6540.1|6545.2|6542.2|6541.7|6539.5|163
1594683900000|2020-07-13 23:45:00|6543|6540|6544.1|6541.1|6544.2|6541.2|6541.1|6538.4|130
1594684200000|2020-07-13 23:50:00|6544.2|6541.2|6544|6541|6545.3|6542.9|6542.8|6540.4|192
1594684500000|2020-07-13 23:55:00|6543.9|6540.9|6536.7|6533.7|6544|6541.5|6536.7|6533.7|262
1594684800000|2020-07-14 00:00:00|6536.8|6533.8|6531|6528|6538.1|6535.1|6529.9|6526.9|334
1594685100000|2020-07-14 00:05:00|6530.9|6527.9|6531.6|6529.8|6533.1|6530.1|6529.7|6526.7|327
1594685400000|2020-07-14 00:10:00|6531.5|6529.7|6533.2|6530.2|6535.9|6532.9|6529.7|6527.1|364
1594685700000|2020-07-14 00:15:00|6533.3|6530.3|6531|6528|6533.3|6530.3|6530|6527.2|260
1594686000000|2020-07-14 00:20:00|6530.6|6528.8|6527.6|6524.6|6531.1|6528.8|6526.4|6523.9|215
1594686300000|2020-07-14 00:25:00|6527.8|6524.8|6530.9|6527.9|6530.9|6527.9|6527.1|6524.1|200
1594686600000|2020-07-14 00:30:00|6530.7|6527.7|6527.2|6524.2|6530.7|6527.7|6527|6524|279
1594686900000|2020-07-14 00:35:00|6527.1|6524.1|6527.3|6524.3|6527.8|6524.8|6526|6523.5|169
1594687200000|2020-07-14 00:40:00|6527.2|6524.2|6530.6|6527.6|6531.3|6528.3|6526.9|6524.2|187
1594687500000|2020-07-14 00:45:00|6530.7|6527.7|6530.9|6527.9|6531.2|6528.7|6528.3|6526|199
1594687800000|2020-07-14 00:50:00|6530.5|6528.7|6532.1|6529.1|6532.4|6529.6|6529.7|6527.1|269
1594688100000|2020-07-14 00:55:00|6531.9|6528.9|6530.1|6527.1|6532.2|6529.7|6527.9|6525.2|217
1594688400000|2020-07-14 01:00:00|6530.2|6527.2|6530.1|6527.1|6532.8|6529.8|6526.7|6524.3|303
1594688700000|2020-07-14 01:05:00|6530.2|6527.2|6530.2|6527.2|6533.1|6530.6|6529.4|6527|310
1594689000000|2020-07-14 01:10:00|6530.1|6527.1|6530.9|6527.9|6531.3|6528.8|6529.1|6526.1|193
1594689300000|2020-07-14 01:15:00|6530.8|6527.8|6530.1|6527.1|6531.4|6528.6|6528.8|6525.8|232
1594689600000|2020-07-14 01:20:00|6530.2|6527.2|6527|6524|6531.1|6528.5|6525.9|6523.6|284
1594689900000|2020-07-14 01:25:00|6526.2|6524.4|6527.8|6524.8|6529.2|6526.2|6525.8|6523.6|376
1594690200000|2020-07-14 01:30:00|6527.3|6524.3|6530.1|6527.1|6531.8|6528.8|6527|6524|334
1594690500000|2020-07-14 01:35:00|6530.3|6527.3|6535.2|6533.4|6536|6533.4|6529.6|6527.1|269
1594690800000|2020-07-14 01:40:00|6535.8|6532.8|6534.2|6531.2|6535.9|6533.3|6533.4|6530.7|231
1594691100000|2020-07-14 01:45:00|6534.3|6531.3|6534.3|6531.3|6534.7|6531.7|6531.4|6529|273
1594691400000|2020-07-14 01:50:00|6534.1|6531.1|6533.6|6530.6|6535.2|6532.7|6532|6529.3|251
1594691700000|2020-07-14 01:55:00|6533.5|6530.5|6532.9|6529.9|6535|6532.5|6532.9|6529.9|265
1594692000000|2020-07-14 02:00:00|6532.8|6529.8|6535.3|6532.3|6537.2|6534.7|6532.6|6529.6|335
1594692300000|2020-07-14 02:05:00|6534.8|6533|6533.1|6530.1|6536.9|6534.3|6532.3|6530|319
1594692600000|2020-07-14 02:10:00|6532.5|6530.7|6531.1|6528.1|6534|6531.5|6530.3|6527.9|246
1594692900000|2020-07-14 02:15:00|6531|6528|6532|6529|6532.5|6529.9|6529.8|6527.2|183
1594693200000|2020-07-14 02:20:00|6531.9|6528.9|6532.8|6529.8|6532.9|6529.9|6529.5|6526.9|292
1594693500000|2020-07-14 02:25:00|6532.9|6529.9|6532.2|6529.2|6533.8|6531|6530.5|6528.7|279
1594693800000|2020-07-14 02:30:00|6531.4|6529.6|6528.6|6525.6|6531.6|6529.6|6527.1|6524.8|296
1594694100000|2020-07-14 02:35:00|6528.5|6525.5|6529.3|6526.3|6529.7|6527.2|6527.1|6524.1|323
1594694400000|2020-07-14 02:40:00|6529.2|6526.2|6530.7|6528.9|6532.5|6530.1|6528.4|6525.9|325
1594694700000|2020-07-14 02:45:00|6530.6|6528.8|6532.7|6529.7|6533.3|6530.9|6529.7|6527.3|278
1594695000000|2020-07-14 02:50:00|6532.6|6529.6|6532.9|6529.9|6533.4|6530.9|6531.2|6528.8|206
1594695300000|2020-07-14 02:55:00|6533|6530|6530.7|6528.9|6533.3|6530.3|6529.3|6526.9|273
1594695600000|2020-07-14 03:00:00|6531.2|6528.2|6535.3|6532.3|6536.3|6534|6531.1|6528.1|411
1594695900000|2020-07-14 03:05:00|6535|6532|6534.1|6531.1|6536.3|6533.9|6533.6|6531|267
1594696200000|2020-07-14 03:10:00|6534.2|6531.2|6534.5|6531.5|6535.2|6532.9|6533.7|6531.1|207
1594696500000|2020-07-14 03:15:00|6534.4|6531.4|6534.3|6532.5|6535.3|6532.9|6533.4|6530.9|187
1594696800000|2020-07-14 03:20:00|6534.2|6532.4|6534.3|6532.5|6536|6533.5|6534|6531.5|203
1594697100000|2020-07-14 03:25:00|6534.2|6532.4|6535.5|6532.5|6536.1|6533.8|6534|6532.2|143
1594697400000|2020-07-14 03:30:00|6535.4|6532.4|6534.6|6532.8|6535.4|6532.8|6533|6530.7|203
1594697700000|2020-07-14 03:35:00|6534.5|6532.7|6534|6532.2|6535.2|6532.9|6533.4|6531.3|206
1594698000000|2020-07-14 03:40:00|6533.9|6532.1|6535.5|6533.7|6536.1|6533.8|6532.6|6530.2|206
1594698300000|2020-07-14 03:45:00|6536.1|6533.1|6535.6|6533.8|6536.3|6533.9|6534.2|6531.7|150
1594698600000|2020-07-14 03:50:00|6535.7|6533.9|6536.3|6533.3|6536.4|6533.9|6535.1|6532.2|168
1594698900000|2020-07-14 03:55:00|6536.2|6533.2|6536.1|6533.1|6537|6534.6|6533.7|6531.3|173
1594699200000|2020-07-14 04:00:00|6536|6533|6537.3|6534.3|6537.3|6534.9|6535.4|6532.9|160
1594699500000|2020-07-14 04:05:00|6537.2|6534.2|6537.1|6534.1|6537.4|6535|6536.3|6533.5|116
1594699800000|2020-07-14 04:10:00|6537|6534|6534.5|6532.7|6537|6534|6534.1|6531.9|155
1594700100000|2020-07-14 04:15:00|6534.4|6532.6|6536|6533|6537.5|6535.1|6534.4|6532.4|229
1594700400000|2020-07-14 04:20:00|6536.1|6533.1|6535.3|6533.5|6537|6534.5|6534.2|6532|154
1594700700000|2020-07-14 04:25:00|6535.4|6533.6|6536.3|6533.3|6537.6|6535.3|6535.1|6532.7|178
1594701000000|2020-07-14 04:30:00|6536.4|6533.4|6534.3|6532.5|6536.4|6533.8|6533.4|6531|256
1594701300000|2020-07-14 04:35:00|6535|6532|6535.5|6533.7|6536.3|6533.9|6534.4|6532|137
1594701600000|2020-07-14 04:40:00|6536.1|6533.1|6536.1|6533.1|6536.3|6533.3|6534.4|6532|154
1594701900000|2020-07-14 04:45:00|6536|6533|6539.2|6536.2|6539.4|6536.9|6535.5|6533|156
1594702200000|2020-07-14 04:50:00|6539.3|6536.3|6539.8|6536.8|6540.4|6537.9|6538.3|6535.5|215
1594702500000|2020-07-14 04:55:00|6539.7|6536.7|6541.2|6538.2|6541.2|6538.5|6538.9|6536.5|148
1594702800000|2020-07-14 05:00:00|6541.1|6538.1|6541|6538|6542.1|6539.7|6540.2|6537.8|263
1594703100000|2020-07-14 05:05:00|6540.9|6537.9|6538.7|6535.7|6541.9|6539.5|6538.1|6535.6|142
1594703400000|2020-07-14 05:10:00|6538.1|6536.3|6536.9|6533.9|6539.2|6536.7|6536.2|6533.3|220
1594703700000|2020-07-14 05:15:00|6537|6534|6539.1|6536.1|6540.1|6537.6|6536.4|6533.9|293
1594704000000|2020-07-14 05:20:00|6538.9|6535.9|6538.8|6535.8|6539.9|6537.5|6538|6535.6|149
1594704300000|2020-07-14 05:25:00|6538.2|6536.4|6538.7|6536.9|6539.2|6537|6537.3|6535.1|107
1594704600000|2020-07-14 05:30:00|6538.8|6537|6537.4|6535.6|6540.2|6538.3|6537.2|6535.4|169
1594704900000|2020-07-14 05:35:00|6537.5|6535.7|6537.1|6535.3|6538.5|6536.2|6537|6534.8|134
1594705200000|2020-07-14 05:40:00|6537.2|6535.4|6537.2|6535.4|6538.2|6536.1|6537|6534.7|124
1594705500000|2020-07-14 05:45:00|6537.3|6535.5|6535.7|6532.7|6538.5|6536.2|6535.1|6532.7|128
1594705800000|2020-07-14 05:50:00|6535.2|6533.4|6533.3|6531.5|6535.9|6533.4|6532.3|6530.4|210
1594706100000|2020-07-14 05:55:00|6533.2|6531.4|6533.5|6530.5|6534.1|6531.6|6533|6530.5|119
1594706400000|2020-07-14 06:00:00|6533.7|6530.7|6532|6529|6534|6531|6530.2|6527.2|309
1594706700000|2020-07-14 06:05:00|6531.9|6528.9|6532|6529|6532.1|6529.8|6529.4|6526.9|265
1594707000000|2020-07-14 06:10:00|6532.1|6529.1|6537.1|6534.1|6537.1|6534.1|6531.6|6529.1|410
1594707300000|2020-07-14 06:15:00|6536.8|6533.8|6533.1|6530.1|6537|6534|6531.5|6528.5|279
1594707600000|2020-07-14 06:20:00|6533.2|6530.2|6537.8|6534.8|6538.2|6535.2|6533.2|6530.2|210
1594707900000|2020-07-14 06:25:00|6537.7|6534.7|6537.9|6534.9|6540.7|6538.1|6536.4|6533.9|335
1594708200000|2020-07-14 06:30:00|6537.8|6534.8|6537.8|6536|6540.2|6537.7|6536.7|6534.2|336
1594708500000|2020-07-14 06:35:00|6537.7|6535.9|6537.8|6534.8|6538.2|6535.9|6534.7|6532.3|267
1594708800000|2020-07-14 06:40:00|6537.9|6534.9|6538.2|6535.2|6539|6536.6|6537.2|6534.8|231
1594709100000|2020-07-14 06:45:00|6537.6|6535.8|6538.6|6536.8|6539.2|6536.8|6536.1|6533.8|359
1594709400000|2020-07-14 06:50:00|6538.5|6536.7|6535.7|6533.9|6539|6536.8|6535.3|6532.9|243
1594709700000|2020-07-14 06:55:00|6535.6|6533.8|6535.7|6533.9|6537.3|6534.9|6534.6|6532.3|232
1594710000000|2020-07-14 07:00:00|6536.9|6534.1|6537.1|6534.1|6539.5|6537.1|6536.4|6534|340
1594710300000|2020-07-14 07:05:00|6536.5|6534.7|6535.7|6533.9|6537|6534.7|6533.8|6531.4|384
1594710600000|2020-07-14 07:10:00|6535.6|6533.8|6530.4|6528.6|6535.7|6533.9|6529.8|6527.6|451
1594710900000|2020-07-14 07:15:00|6531|6528|6526.3|6523.3|6532|6529.5|6524.4|6521.9|428
1594711200000|2020-07-14 07:20:00|6525.6|6523.8|6523.3|6521.5|6526.3|6523.9|6521|6518.8|420
1594711500000|2020-07-14 07:25:00|6522.6|6520.8|6527.2|6524.2|6527.2|6524.2|6521.8|6519.2|401
1594711800000|2020-07-14 07:30:00|6527.1|6524.1|6517|6515.2|6527.2|6524.8|6516.6|6514.2|363
1594712100000|2020-07-14 07:35:00|6517.7|6514.7|6513.1|6511.3|6518.8|6516.4|6512.2|6509.8|379
1594712400000|2020-07-14 07:40:00|6513|6511.2|6517.2|6514.2|6517.3|6514.9|6510.3|6507.8|526
1594712700000|2020-07-14 07:45:00|6517.3|6514.3|6515.5|6513.7|6518.2|6515.7|6514.6|6512.2|491
1594713000000|2020-07-14 07:50:00|6516.2|6513.2|6515.2|6513.4|6518.2|6515.8|6514.6|6512.2|392
1594713300000|2020-07-14 07:55:00|6515.3|6513.5|6515.5|6512.5|6516.1|6513.9|6514.2|6511.9|268
1594713600000|2020-07-14 08:00:00|6515.2|6513.4|6519.7|6516.7|6520.2|6518|6514.8|6512.3|431
1594713900000|2020-07-14 08:05:00|6519.8|6516.8|6524.1|6521.1|6524.2|6521.8|6518.5|6516.1|464
1594714200000|2020-07-14 08:10:00|6524|6521|6520.1|6517.1|6525.4|6523.3|6519.5|6516.7|401
1594714500000|2020-07-14 08:15:00|6520|6517|6518.3|6516.5|6520.4|6518|6516.4|6514.1|410
1594714800000|2020-07-14 08:20:00|6518.2|6516.4|6520.2|6517.2|6521.4|6519.5|6518|6515.7|359
1594715100000|2020-07-14 08:25:00|6520.3|6517.3|6519.9|6516.9|6520.9|6518.4|6517.3|6514.9|410
1594715400000|2020-07-14 08:30:00|6520.1|6517.1|6520.3|6517.3|6521.9|6519.4|6519.2|6516.8|325
1594715700000|2020-07-14 08:35:00|6520.2|6517.2|6523.7|6521.9|6524.4|6522|6518.5|6516.2|398
1594716000000|2020-07-14 08:40:00|6523.8|6522|6525.4|6523.6|6526.5|6524.1|6523.5|6521.1|403
1594716300000|2020-07-14 08:45:00|6525.3|6523.5|6527|6524|6528.1|6525.6|6525.1|6523.3|419
1594716600000|2020-07-14 08:50:00|6526.4|6524.6|6523.7|6521.9|6528|6525.7|6523.5|6521.1|305
1594716900000|2020-07-14 08:55:00|6524.4|6521.4|6526.3|6523.3|6526.4|6523.7|6523.8|6521.2|267
1594717200000|2020-07-14 09:00:00|6526.8|6523.8|6528.8|6525.8|6530.1|6527.6|6524.5|6522.1|518
1594717500000|2020-07-14 09:05:00|6528.9|6525.9|6525.6|6523.8|6530.4|6528.1|6525.3|6522.9|440
1594717800000|2020-07-14 09:10:00|6526.3|6523.3|6526|6523|6526.7|6524.4|6523.5|6521.1|330
1594718100000|2020-07-14 09:15:00|6526.1|6523.1|6527.8|6524.8|6529.7|6527.1|6524.8|6522.4|454
1594718400000|2020-07-14 09:20:00|6527.2|6525.4|6526.8|6523.8|6528.4|6525.9|6525.3|6523|405
1594718700000|2020-07-14 09:25:00|6526.9|6523.9|6528.8|6525.8|6528.8|6526.4|6525|6522.6|369
1594719000000|2020-07-14 09:30:00|6528.4|6526.6|6527.4|6524.4|6530.8|6528.5|6525.8|6523.2|356
1594719300000|2020-07-14 09:35:00|6526.9|6525.1|6526.8|6525|6529.2|6526.7|6526.3|6523.8|403
1594719600000|2020-07-14 09:40:00|6526.9|6525.1|6524.8|6521.8|6527.6|6525.3|6524.1|6521.6|338
1594719900000|2020-07-14 09:45:00|6524.9|6521.9|6529.3|6526.3|6530.4|6527.9|6524|6521.8|351
1594720200000|2020-07-14 09:50:00|6529.4|6526.4|6526.3|6523.3|6530.3|6527.8|6525.8|6523.2|312
1594720500000|2020-07-14 09:55:00|6526.2|6523.2|6527.9|6524.9|6529|6526.5|6523.7|6521.1|377
1594720800000|2020-07-14 10:00:00|6528|6525|6526.9|6523.9|6529.8|6527.5|6524.6|6522.1|427
1594721100000|2020-07-14 10:05:00|6526.6|6524.8|6528|6525|6529.4|6527|6526.3|6523.8|288
1594721400000|2020-07-14 10:10:00|6527.9|6524.9|6524.7|6521.7|6528|6525.2|6523.6|6521.2|369
1594721700000|2020-07-14 10:15:00|6524.8|6521.8|6521.4|6519.6|6525|6522.4|6521.1|6518.7|395
1594722000000|2020-07-14 10:20:00|6522.3|6519.3|6524.5|6521.5|6525.6|6522.6|6521.7|6519.3|307
1594722300000|2020-07-14 10:25:00|6523.8|6522|6524.1|6521.1|6525.8|6523.5|6523|6520.7|409
1594722600000|2020-07-14 10:30:00|6524.2|6521.2|6525.6|6523.8|6526.3|6523.9|6523|6520.7|324
1594722900000|2020-07-14 10:35:00|6526.2|6523.2|6526.9|6525.1|6528.3|6525.7|6525.4|6523.1|368
1594723200000|2020-07-14 10:40:00|6527.5|6524.5|6528.8|6527|6529.5|6527.1|6526.5|6524|316
1594723500000|2020-07-14 10:45:00|6529.5|6526.5|6530|6527|6530.2|6527.4|6527.9|6525.4|277
1594723800000|2020-07-14 10:50:00|6530.1|6527.1|6531.1|6528.1|6531.2|6528.8|6528.2|6525.7|346
1594724100000|2020-07-14 10:55:00|6531.2|6528.2|6534.2|6531.2|6534.5|6531.9|6529.1|6526.8|344
1594724400000|2020-07-14 11:00:00|6534.3|6531.3|6535.2|6533.4|6536.2|6533.8|6532.3|6530|274
1594724700000|2020-07-14 11:05:00|6535.3|6533.5|6535.3|6532.3|6537.7|6535.3|6534.6|6532.2|352
1594725000000|2020-07-14 11:10:00|6535.2|6532.2|6531|6529.2|6535.2|6532.8|6529.4|6527.1|451
1594725300000|2020-07-14 11:15:00|6531.7|6528.7|6533.4|6531.6|6534.6|6532.1|6530.6|6528.2|335
1594725600000|2020-07-14 11:20:00|6533.3|6531.5|6534.8|6533|6535.6|6533.2|6533.2|6531.4|222
1594725900000|2020-07-14 11:25:00|6534.9|6533.1|6536|6534.2|6537.6|6535.3|6534|6531.6|283
1594726200000|2020-07-14 11:30:00|6535.9|6534.1|6536.5|6533.5|6536.7|6534.4|6534.5|6532.2|282
1594726500000|2020-07-14 11:35:00|6536.6|6533.6|6536.4|6533.4|6539.6|6537.3|6535.6|6533.2|327
1594726800000|2020-07-14 11:40:00|6536.5|6533.5|6534.6|6531.6|6538|6535.6|6533.6|6531.2|275
1594727100000|2020-07-14 11:45:00|6534.1|6532.3|6533|6531.2|6534.8|6532.5|6531.6|6529.2|310
1594727400000|2020-07-14 11:50:00|6533.6|6530.6|6533.7|6531.9|6534.4|6532|6530.6|6528.3|342
1594727700000|2020-07-14 11:55:00|6533.6|6531.8|6534.9|6531.9|6536.1|6533.6|6532.5|6530.2|343
1594728000000|2020-07-14 12:00:00|6534.4|6532.6|6534.1|6531.1|6536.2|6533.8|6532.2|6530|298
1594728300000|2020-07-14 12:05:00|6533.4|6531.6|6530.9|6527.9|6535.4|6533.2|6530.3|6527.9|250
1594728600000|2020-07-14 12:10:00|6530.4|6528.6|6532.3|6529.3|6532.9|6530.3|6528.5|6526.1|362
1594728900000|2020-07-14 12:15:00|6532.6|6529.6|6530.4|6528.6|6534.5|6531.7|6530|6527.7|299
1594729200000|2020-07-14 12:20:00|6531|6528|6527.6|6525.8|6531.3|6528.8|6527.2|6524.9|235
1594729500000|2020-07-14 12:25:00|6528.2|6525.2|6531.3|6527.4|6531.9|6527.6|6526.3|6523.3|274
1594729800000|2020-07-14 12:30:00|6532.4|6527.7|6530.3|6527.3|6532.9|6530.1|6526.3|6523.3|517
1594730100000|2020-07-14 12:35:00|6530.1|6527.1|6522.7|6519.7|6531.3|6528.4|6522.3|6519.3|387
1594730400000|2020-07-14 12:40:00|6522.8|6519.8|6522.7|6519.7|6524.4|6522.1|6521.1|6518.1|334
1594730700000|2020-07-14 12:45:00|6523|6520|6524.4|6522.6|6526|6523.5|6521.9|6519.3|412
1594731000000|2020-07-14 12:50:00|6524.6|6522.8|6526.8|6523.8|6527.9|6525.4|6524.6|6522|409
1594731300000|2020-07-14 12:55:00|6526.9|6523.9|6522.1|6519.1|6527.5|6524.5|6520.2|6517.8|445
1594731600000|2020-07-14 13:00:00|6522.2|6519.2|6527.3|6524.3|6528|6525.1|6521.6|6519.2|441
1594731900000|2020-07-14 13:05:00|6527.2|6524.2|6519.4|6516.4|6527.4|6525|6517.4|6514.8|507
1594732200000|2020-07-14 13:10:00|6519.3|6516.3|6515.5|6512.5|6521|6518.7|6514.4|6511.9|510
1594732500000|2020-07-14 13:15:00|6515.6|6512.6|6513.4|6510.4|6516.7|6514.5|6511.1|6508.1|445
1594732800000|2020-07-14 13:20:00|6513.3|6510.3|6512.3|6509.3|6516.4|6513.4|6511.5|6509.2|391
1594733100000|2020-07-14 13:25:00|6512.2|6509.2|6509.2|6506.2|6512.6|6510.2|6507.6|6504.8|509
1594733400000|2020-07-14 13:30:00|6509.5|6506.5|6515.4|6512.4|6518.4|6515.4|6504|6501.4|652
1594733700000|2020-07-14 13:35:00|6515.3|6512.3|6515.4|6512.4|6516.1|6513.1|6508|6506.1|597
1594734000000|2020-07-14 13:40:00|6515.5|6512.5|6521.1|6518.1|6523.5|6520.8|6512.3|6510|621
1594734300000|2020-07-14 13:45:00|6521.2|6518.2|6519.3|6516.3|6525.5|6523|6518.1|6515.5|607
1594734600000|2020-07-14 13:50:00|6519.5|6516.5|6516.5|6513.5|6521.3|6518.4|6511.2|6508.3|564
1594734900000|2020-07-14 13:55:00|6516.4|6513.4|6520.3|6517.3|6524.2|6521.5|6513.8|6511.2|672
1594735200000|2020-07-14 14:00:00|6520.2|6517.2|6517.3|6514.3|6522|6519.8|6516.3|6513.9|796
1594735500000|2020-07-14 14:05:00|6517.4|6514.4|6518.2|6515.2|6522.7|6520.3|6516.7|6514.4|730
1594735800000|2020-07-14 14:10:00|6518.3|6515.3|6525.4|6522.4|6525.7|6522.8|6518.3|6515.3|616
1594736100000|2020-07-14 14:15:00|6525.5|6522.5|6534.1|6531.1|6534.4|6531.8|6525.1|6522.4|652
1594736400000|2020-07-14 14:20:00|6533.2|6531.4|6536.7|6534.9|6541.3|6538.9|6531.5|6529.1|647
1594736700000|2020-07-14 14:25:00|6537.4|6534.4|6538.1|6535.1|6540.3|6537.8|6534.3|6531.4|609
1594737000000|2020-07-14 14:30:00|6538.3|6535.3|6540.9|6537.9|6545.2|6542.6|6538.3|6535.3|639
1594737300000|2020-07-14 14:35:00|6541|6538|6536.4|6534.6|6542|6539.3|6535.9|6533.3|592
1594737600000|2020-07-14 14:40:00|6537.1|6534.1|6537.1|6534.1|6541.2|6538.7|6536.5|6534|619
1594737900000|2020-07-14 14:45:00|6537.2|6534.2|6534.5|6531.5|6539.5|6537.1|6533.5|6530.6|584
1594738200000|2020-07-14 14:50:00|6534.4|6531.4|6536.3|6533.3|6540.3|6537.7|6533.2|6530.2|522
1594738500000|2020-07-14 14:55:00|6536.4|6533.4|6538.4|6535.4|6538.9|6536.7|6534.5|6532|523
1594738800000|2020-07-14 15:00:00|6538.7|6535.7|6535.1|6532.1|6541.5|6538.8|6534.6|6531.9|597
1594739100000|2020-07-14 15:05:00|6534.9|6531.9|6535.1|6532.1|6536.5|6533.5|6530.1|6527.6|654
1594739400000|2020-07-14 15:10:00|6535.2|6532.2|6532.6|6529.6|6538.3|6535.3|6531.4|6528.4|540
1594739700000|2020-07-14 15:15:00|6532.7|6529.7|6533|6530|6534.6|6532.5|6530.2|6527.6|625
1594740000000|2020-07-14 15:20:00|6533.1|6530.1|6529.1|6526.1|6533.8|6531.4|6529|6526.1|647
1594740300000|2020-07-14 15:25:00|6529.2|6526.2|6527.2|6524.2|6531.4|6528.6|6526.1|6523.8|574
1594740600000|2020-07-14 15:30:00|6527.3|6524.3|6529.3|6526.3|6530.5|6528.2|6524.9|6522.4|639
1594740900000|2020-07-14 15:35:00|6528.6|6526.8|6525.3|6522.3|6531.1|6528.7|6524.7|6522.3|586
1594741200000|2020-07-14 15:40:00|6525.4|6522.4|6533.2|6530.2|6533.4|6531.1|6524.5|6522|615
1594741500000|2020-07-14 15:45:00|6533.3|6530.3|6531.3|6528.3|6534.7|6532.1|6529.7|6526.9|549
1594741800000|2020-07-14 15:50:00|6531.2|6528.2|6530.3|6527.3|6533.3|6530.9|6529.6|6527|413
1594742100000|2020-07-14 15:55:00|6530.2|6527.2|6532.3|6529.3|6533.1|6530.6|6529.1|6527|480
1594742400000|2020-07-14 16:00:00|6531.8|6530|6531.3|6528.3|6532.4|6530.2|6529.5|6527.1|418
1594742700000|2020-07-14 16:05:00|6531.2|6528.2|6527.9|6526.1|6531.3|6529.1|6526.3|6523.8|443
1594743000000|2020-07-14 16:10:00|6528.5|6525.5|6529.2|6527.4|6530.5|6528.1|6527.7|6525.1|456
1594743300000|2020-07-14 16:15:00|6529.1|6527.3|6531.9|6530.1|6533.3|6531|6528.5|6526.1|495
1594743600000|2020-07-14 16:20:00|6531.8|6530|6529.3|6526.3|6533.3|6531.1|6528.9|6526.2|402
1594743900000|2020-07-14 16:25:00|6529.2|6526.2|6526.1|6523.1|6529.2|6526.7|6524.8|6522.5|399
1594744200000|2020-07-14 16:30:00|6525.5|6523.7|6526.5|6524.7|6528.2|6525.9|6525.4|6522.9|392
1594744500000|2020-07-14 16:35:00|6526.4|6524.6|6527.7|6525.9|6529.1|6526.8|6526.4|6524.1|387
1594744800000|2020-07-14 16:40:00|6527.6|6525.8|6528.7|6525.7|6530.1|6527.3|6526.2|6523.8|400
1594745100000|2020-07-14 16:45:00|6529.2|6526.2|6531.5|6529.7|6532.4|6530|6528.6|6526.2|469
1594745400000|2020-07-14 16:50:00|6532|6529|6529.6|6526.6|6532.4|6529.9|6528.4|6526.3|424
1594745700000|2020-07-14 16:55:00|6529|6527.2|6530.2|6527.2|6530.3|6527.9|6527.4|6525|486
1594746000000|2020-07-14 17:00:00|6529.6|6527.8|6527.5|6525.7|6530.7|6528.2|6526.6|6524.3|380
1594746300000|2020-07-14 17:05:00|6527.4|6525.6|6525.9|6522.9|6529.2|6526.8|6525|6522.4|314
1594746600000|2020-07-14 17:10:00|6525.3|6523.5|6528|6526.2|6529.3|6526.9|6525.2|6523|421
1594746900000|2020-07-14 17:15:00|6528.1|6526.3|6528|6525|6529.2|6526.8|6526.7|6524.3|326
1594747200000|2020-07-14 17:20:00|6527.9|6524.9|6528.1|6525.1|6528.4|6526.4|6526.5|6524.1|238
1594747500000|2020-07-14 17:25:00|6528|6525|6527.4|6525.6|6529.3|6526.9|6526.9|6524.5|362
1594747800000|2020-07-14 17:30:00|6528.1|6525.1|6527.9|6526.1|6529.5|6527.1|6526.7|6524.2|278
1594748100000|2020-07-14 17:35:00|6528|6526.2|6529.7|6527.9|6530.3|6527.9|6527.4|6525|326
1594748400000|2020-07-14 17:40:00|6530.3|6527.3|6529.4|6527.6|6530.3|6528.5|6529.3|6526.8|237
1594748700000|2020-07-14 17:45:00|6529.5|6527.7|6530.9|6529.1|6531.7|6529.3|6529.1|6527|214
1594749000000|2020-07-14 17:50:00|6531|6529.2|6532.7|6530.9|6533.4|6531.2|6530.7|6528.9|310
1594749300000|2020-07-14 17:55:00|6532.6|6530.8|6532.9|6529.9|6534.7|6532.3|6525.6|6522.6|426
1594749600000|2020-07-14 18:00:00|6533|6530|6531.4|6528.4|6535.7|6532.7|6530.6|6528.3|573
1594749900000|2020-07-14 18:05:00|6531.5|6528.5|6530.7|6528.9|6532.1|6529.5|6528.8|6526|523
1594750200000|2020-07-14 18:10:00|6530.8|6529|6533.1|6530.1|6533.5|6531.2|6530.7|6528|420
1594750500000|2020-07-14 18:15:00|6533.2|6530.2|6536.1|6533.1|6536.2|6533.8|6532.8|6529.8|354
1594750800000|2020-07-14 18:20:00|6535.5|6533.7|6535|6532|6537|6534.6|6533.6|6531.1|393
1594751100000|2020-07-14 18:25:00|6534.4|6532.6|6534.1|6531.1|6535.3|6532.9|6532.3|6529.8|386
1594751400000|2020-07-14 18:30:00|6534|6531|6534.1|6531.1|6535.6|6533.4|6532.8|6530.2|293
1594751700000|2020-07-14 18:35:00|6534.2|6531.2|6530.6|6527.6|6534.4|6531.4|6530.1|6527.1|375
1594752000000|2020-07-14 18:40:00|6530.7|6527.7|6530.1|6527.1|6531.9|6528.9|6528.8|6526.4|265
1594752300000|2020-07-14 18:45:00|6530|6527|6527.5|6524.5|6531.9|6528.9|6526.8|6524.3|419
1594752600000|2020-07-14 18:50:00|6526.6|6524.8|6530|6527|6530.3|6527.8|6526.5|6524.1|322
1594752900000|2020-07-14 18:55:00|6529.9|6526.9|6527.7|6524.7|6530.8|6527.8|6527.3|6524.3|262
1594753200000|2020-07-14 19:00:00|6528|6525|6523.3|6520.3|6529.2|6526.8|6522.4|6519.4|324
1594753500000|2020-07-14 19:05:00|6523.5|6520.5|6524.2|6521.2|6524.6|6522|6521.9|6519.1|258
1594753800000|2020-07-14 19:10:00|6524.3|6521.3|6523.6|6520.6|6525.2|6522.2|6522|6519.5|241
1594754100000|2020-07-14 19:15:00|6523.5|6520.5|6524.5|6521.5|6525.4|6522.9|6522.1|6519.6|164
1594754400000|2020-07-14 19:20:00|6525.3|6522.3|6527.2|6524.2|6527.4|6525|6524.6|6521.6|175
1594754700000|2020-07-14 19:25:00|6526.6|6524.8|6527.3|6524.3|6528.4|6526.1|6525.9|6523.7|182
1594755000000|2020-07-14 19:30:00|6527.4|6524.4|6528.4|6525.4|6529.4|6526.4|6526.5|6523.7|255
1594755300000|2020-07-14 19:35:00|6528.3|6525.3|6527.5|6524.5|6528.4|6525.4|6526.7|6523.9|132
1594755600000|2020-07-14 19:40:00|6527.4|6524.4|6527.3|6524.3|6530.6|6527.9|6525.9|6523.4|199
1594755900000|2020-07-14 19:45:00|6527.4|6524.4|6527.5|6525.7|6529.3|6526.8|6526.4|6523.4|205
1594756200000|2020-07-14 19:50:00|6528.3|6525.3|6529.2|6526.2|6531.1|6528.3|6526.2|6523.5|366
1594756500000|2020-07-14 19:55:00|6528.8|6525.8|6528.1|6525.1|6530.1|6527.9|6526.2|6523.2|375
1594756800000|2020-07-14 20:00:00|6527.9|6524.9|6528.3|6525.3|6528.4|6525.8|6525.8|6523.4|207
1594757100000|2020-07-14 20:05:00|6528.2|6525.2|6528.5|6525.5|6528.6|6526.2|6526.4|6523.4|119
1594757400000|2020-07-14 20:10:00|6528.6|6525.6|6528.1|6526.3|6529.3|6526.5|6526.1|6524.1|164
1594757700000|2020-07-14 20:15:00|6528|6526.2|6527|6525.2|6531.4|6528.4|6526.9|6524.6|141
1594758000000|2020-07-14 20:20:00|6527.1|6525.3|6530.4|6527.4|6530.5|6527.5|6527.1|6524.6|94
1594758300000|2020-07-14 20:25:00|6530.5|6527.5|6528.4|6525.4|6530.6|6528.6|6527.9|6525.3|112
1594758600000|2020-07-14 20:30:00|6528.3|6525.3|6530.3|6527.3|6531.5|6528.5|6526.3|6523.3|184
1594758900000|2020-07-14 20:35:00|6530.2|6527.2|6531.3|6528.3|6531.4|6529.4|6530.2|6527.2|102
1594759200000|2020-07-14 20:40:00|6531.4|6528.4|6533.3|6530.3|6533.4|6530.4|6531.3|6528.4|76
1594759500000|2020-07-14 20:45:00|6533.5|6530.5|6531.3|6528.3|6534.3|6531.3|6530.6|6527.6|119
1594759800000|2020-07-14 20:50:00|6532.4|6529.4|6533.2|6530.2|6533.8|6530.8|6532.2|6529.2|63
1594760100000|2020-07-14 20:55:00|6533.1|6530.1|6533.2|6530.2|6533.3|6530.3|6530.8|6527.8|174
1594760400000|2020-07-14 21:00:00|6533.1|6529.8|6539.7|6530.7|6539.8|6533.8|6533.1|6527.7|55
1594760700000|2020-07-14 21:05:00|6539|6530|6538.6|6529.6|6540.4|6534.5|6537|6528|207
1594761000000|2020-07-14 21:10:00|6538.7|6529.7|6537.2|6529.8|6539.1|6533.3|6535.7|6528.9|290
1594761300000|2020-07-14 21:15:00|6537|6529.9|6534.8|6529.7|6538.1|6532.1|6534.6|6529.1|285
1594761600000|2020-07-14 21:20:00|6535.1|6529.8|6535.3|6529.8|6537|6531.1|6534.1|6528.1|215
1594761900000|2020-07-14 21:25:00|6535.4|6529.7|6534.8|6529.8|6536|6530.8|6534.3|6528.3|188
1594762200000|2020-07-14 21:30:00|6535|6529.9|6537.1|6531.2|6537.7|6531.8|6534.4|6529.7|246
1594762500000|2020-07-14 21:35:00|6537.4|6531.3|6537.2|6531.2|6538.1|6532.4|6536.1|6530.4|242
1594762800000|2020-07-14 21:40:00|6537.1|6531.1|6536.5|6530.4|6538|6532.5|6536.1|6530.2|254
1594763100000|2020-07-14 21:45:00|6536.4|6530.7|6535.3|6532.3|6536.9|6532.3|6534.2|6529.6|271
1594763400000|2020-07-14 21:50:00|6536|6531|6537.3|6531.4|6537.8|6532.4|6535.4|6530.2|306
1594763700000|2020-07-14 21:55:00|6537|6531.5|6536.6|6532.1|6537.8|6533.5|6535|6531.3|417
1594764000000|2020-07-14 22:00:00|6538.6|6532.2|6543|6540|6543.3|6540.3|6537.7|6532.1|324
1594764300000|2020-07-14 22:05:00|6542.9|6539.9|6541.3|6538.3|6543.6|6540.6|6540.4|6537.4|193
1594764600000|2020-07-14 22:10:00|6541.4|6538.4|6541.3|6538.3|6542.2|6539.2|6540.3|6537.3|164
1594764900000|2020-07-14 22:15:00|6541.2|6538.2|6541.4|6538.4|6541.6|6538.6|6540|6537|225
1594765200000|2020-07-14 22:20:00|6541.5|6538.5|6544.8|6541.8|6545|6542|6541.2|6538.2|185
1594765500000|2020-07-14 22:25:00|6545|6542|6543.5|6540.5|6546.3|6543.3|6543.4|6540.4|199
1594765800000|2020-07-14 22:30:00|6543.6|6540.6|6542|6539|6543.6|6540.6|6539.6|6536.6|281
1594766100000|2020-07-14 22:35:00|6542.1|6539.1|6542.4|6539.4|6542.5|6539.7|6540.9|6537.9|157
1594766400000|2020-07-14 22:40:00|6542.3|6539.3|6544.4|6541.4|6544.5|6541.5|6542.2|6539.2|132
1594766700000|2020-07-14 22:45:00|6544.5|6541.5|6545.5|6542.5|6546.6|6543.6|6544.3|6541.3|177
1594767000000|2020-07-14 22:50:00|6545.4|6542.4|6545.8|6542.8|6546.4|6543.4|6545.2|6542.2|125
1594767300000|2020-07-14 22:55:00|6545.9|6542.9|6543.2|6540.2|6545.9|6542.9|6543.1|6540.1|125
1594767600000|2020-07-14 23:00:00|6544.3|6541.3|6544.3|6541.3|6544.8|6541.8|6543.3|6540.3|183
1594767900000|2020-07-14 23:05:00|6544.2|6541.2|6543.8|6540.8|6544.4|6541.4|6541.7|6538.7|216
1594768200000|2020-07-14 23:10:00|6543.9|6540.9|6546.2|6543.2|6546.5|6543.8|6543.4|6540.4|267
1594768500000|2020-07-14 23:15:00|6546.1|6543.1|6544.2|6541.2|6546.3|6543.3|6543.6|6541.1|194
1594768800000|2020-07-14 23:20:00|6544.3|6541.3|6544.6|6541.6|6545.7|6543.1|6544.2|6541.2|183
1594769100000|2020-07-14 23:25:00|6545|6542|6544.1|6541.1|6545.7|6543.2|6543.4|6541|166
1594769400000|2020-07-14 23:30:00|6544.3|6541.3|6543.4|6540.4|6544.8|6541.8|6543|6540.1|228
1594769700000|2020-07-14 23:35:00|6543.5|6540.5|6544.4|6541.4|6544.6|6541.7|6543.3|6540.3|172
1594770000000|2020-07-14 23:40:00|6544.5|6541.5|6543|6540|6544.5|6541.9|6542.3|6539.3|133
1594770300000|2020-07-14 23:45:00|6543.1|6540.1|6542.4|6539.4|6543.4|6540.6|6540.1|6537.1|235
1594770600000|2020-07-14 23:50:00|6542.3|6539.3|6543|6540|6543.1|6540.4|6541|6538|190
1594770900000|2020-07-14 23:55:00|6542.7|6539.7|6544.9|6541.9|6545.2|6542.2|6542|6539.5|133
1594771200000|2020-07-15 00:00:00|6545|6542|6549.7|6546.7|6550.1|6547.8|6544.5|6541.8|236
1594771500000|2020-07-15 00:05:00|6549.8|6546.8|6556.2|6553.2|6556.4|6553.4|6549.5|6546.7|270
1594771800000|2020-07-15 00:10:00|6556.3|6553.3|6552.7|6549.7|6558.3|6555.3|6551.3|6548.4|408
1594772100000|2020-07-15 00:15:00|6552.9|6549.9|6553.4|6550.4|6554.7|6552|6551.8|6549.4|277
1594772400000|2020-07-15 00:20:00|6553.5|6550.5|6548|6545|6553.7|6551.3|6547|6544.3|307
1594772700000|2020-07-15 00:25:00|6548.4|6545.4|6545.5|6542.5|6548.9|6546.5|6543.7|6541.2|367
1594773000000|2020-07-15 00:30:00|6545.4|6542.4|6545|6542|6546.8|6544.3|6544|6541.2|368
1594773300000|2020-07-15 00:35:00|6544.6|6541.6|6544.2|6541.2|6545.9|6542.9|6542.4|6539.4|256
1594773600000|2020-07-15 00:40:00|6544.1|6541.1|6545.5|6542.5|6545.5|6543.1|6542.8|6539.8|266
1594773900000|2020-07-15 00:45:00|6544.7|6542.9|6545|6542|6546.3|6543.6|6543.5|6540.5|283
1594774200000|2020-07-15 00:50:00|6544.9|6541.9|6543.1|6540.1|6545.2|6542.7|6542.1|6539.4|274
1594774500000|2020-07-15 00:55:00|6543.2|6540.2|6550.6|6547.6|6550.6|6547.6|6541.8|6539.3|320
1594774800000|2020-07-15 01:00:00|6549.7|6546.7|6549.4|6546.4|6551.1|6549|6548.1|6545.3|302
1594775100000|2020-07-15 01:05:00|6549.3|6546.3|6550.5|6547.5|6550.7|6547.7|6547.1|6544.4|287
1594775400000|2020-07-15 01:10:00|6550.4|6547.4|6553.4|6550.4|6553.5|6551|6550.3|6547.3|221
1594775700000|2020-07-15 01:15:00|6553.5|6550.5|6551.1|6548.1|6553.8|6551.3|6550|6547|240
1594776000000|2020-07-15 01:20:00|6551|6548|6553.3|6551.5|6554.6|6552.2|6550.1|6547.6|331
1594776300000|2020-07-15 01:25:00|6553.8|6550.8|6563.7|6560.7|6564|6561|6553.3|6550.7|384
1594776600000|2020-07-15 01:30:00|6563.8|6560.8|6563.6|6560.6|6565.7|6562.7|6559.7|6557.4|451
1594776900000|2020-07-15 01:35:00|6563.8|6560.8|6560.1|6557.1|6564.2|6561.2|6559.6|6557|379
1594777200000|2020-07-15 01:40:00|6560.4|6557.4|6560.3|6557.3|6562.2|6559.4|6558.4|6555.4|329
1594777500000|2020-07-15 01:45:00|6560.5|6557.5|6559.7|6556.7|6562.2|6559.8|6557.7|6555.2|347
1594777800000|2020-07-15 01:50:00|6559.9|6556.9|6560.7|6557.7|6563.4|6561|6559.9|6556.9|329
1594778100000|2020-07-15 01:55:00|6561.1|6558.1|6563|6560|6564.4|6562|6560.1|6557.3|308
1594778400000|2020-07-15 02:00:00|6563.2|6560.2|6559.5|6556.5|6564|6561.2|6558.6|6556.2|266
1594778700000|2020-07-15 02:05:00|6559.6|6556.6|6559.3|6556.3|6560.6|6558.3|6558.3|6555.7|288
1594779000000|2020-07-15 02:10:00|6559.1|6556.1|6558.8|6555.8|6559.5|6557.1|6556.1|6553.4|241
1594779300000|2020-07-15 02:15:00|6558.7|6555.7|6557.1|6555.3|6560.1|6557.5|6556.4|6554|265
1594779600000|2020-07-15 02:20:00|6557.3|6555.5|6557.9|6556.1|6559.4|6557|6556.4|6554|338
1594779900000|2020-07-15 02:25:00|6558.4|6555.4|6558.7|6556.9|6559.4|6557|6557.3|6554.5|291
1594780200000|2020-07-15 02:30:00|6559.4|6556.4|6559.1|6556.1|6559.4|6557|6558|6555.6|141
1594780500000|2020-07-15 02:35:00|6559|6556|6556.9|6555.1|6559.4|6557|6556.8|6554.4|140
1594780800000|2020-07-15 02:40:00|6557.5|6554.5|6554|6552.2|6557.5|6554.9|6553.9|6551.5|200
1594781100000|2020-07-15 02:45:00|6554.7|6551.7|6555.5|6553.7|6556|6553.9|6553.9|6551.3|153
1594781400000|2020-07-15 02:50:00|6555.4|6553.6|6556.5|6554.7|6557.4|6555|6555.2|6552.8|108
1594781700000|2020-07-15 02:55:00|6557.1|6554.1|6556.1|6554.3|6558.2|6555.8|6556.1|6553.9|174
1594782000000|2020-07-15 03:00:00|6556.2|6554.4|6555.5|6552.5|6556.6|6554.4|6554.5|6551.9|181
1594782300000|2020-07-15 03:05:00|6555.6|6552.6|6553.8|6550.8|6555.9|6553.2|6552.9|6550.4|220
1594782600000|2020-07-15 03:10:00|6553.9|6550.9|6552.7|6550.9|6555|6552.2|6552.2|6549.6|285
1594782900000|2020-07-15 03:15:00|6552.8|6551|6551.7|6548.7|6554.2|6551.6|6551.1|6548.4|328
1594783200000|2020-07-15 03:20:00|6551.8|6548.8|6550.9|6547.9|6552.2|6549.8|6549.9|6547.2|300
1594783500000|2020-07-15 03:25:00|6550.4|6547.4|6549.4|6546.4|6551.8|6549.2|6548.7|6546.3|206
1594783800000|2020-07-15 03:30:00|6549.6|6546.6|6549.9|6546.9|6550.1|6547.7|6547.5|6545.1|289
1594784100000|2020-07-15 03:35:00|6549.8|6546.8|6549.7|6547.9|6550.4|6548|6548.5|6546.1|234
1594784400000|2020-07-15 03:40:00|6549.8|6548|6548.8|6545.8|6550.4|6548|6546.4|6544|248
1594784700000|2020-07-15 03:45:00|6548.9|6545.9|6550.3|6547.3|6550.4|6548|6548.4|6545.4|177
1594785000000|2020-07-15 03:50:00|6550.4|6547.4|6549.5|6546.5|6550.5|6548|6548.5|6546.1|190
1594785300000|2020-07-15 03:55:00|6549|6547.2|6549.5|6546.5|6550.2|6547.7|6547.5|6545.2|208
1594785600000|2020-07-15 04:00:00|6549.6|6546.6|6549.3|6546.3|6551.4|6549|6548.7|6546.2|160
1594785900000|2020-07-15 04:05:00|6549.4|6546.4|6548.3|6545.3|6549.6|6547.1|6547.4|6545.1|138
1594786200000|2020-07-15 04:10:00|6547.7|6545.9|6546.8|6545|6548.4|6545.9|6546.7|6544.3|178
1594786500000|2020-07-15 04:15:00|6546.9|6545.1|6549.7|6547.9|6550.3|6548.2|6546.2|6543.9|168
1594786800000|2020-07-15 04:20:00|6549.6|6547.8|6550.7|6548.9|6551.9|6549.1|6549.5|6547.2|160
1594787100000|2020-07-15 04:25:00|6550.6|6548.8|6549.5|6546.5|6551.3|6548.8|6548.7|6546.2|158
1594787400000|2020-07-15 04:30:00|6549.4|6546.4|6550.1|6548.3|6552.2|6549.8|6548.8|6546.3|276
1594787700000|2020-07-15 04:35:00|6550.2|6548.4|6551.2|6548.2|6551.3|6548.9|6550.1|6547.7|152
1594788000000|2020-07-15 04:40:00|6550.6|6548.8|6550.1|6548.3|6551.4|6548.9|6549.8|6547.5|106
1594788300000|2020-07-15 04:45:00|6550|6548.2|6550.9|6547.9|6551.4|6548.9|6549.9|6547.6|159
1594788600000|2020-07-15 04:50:00|6550.8|6547.8|6550.4|6548.6|6551.4|6548.9|6549.7|6547.5|114
1594788900000|2020-07-15 04:55:00|6551|6548|6551.2|6548.2|6552.5|6550|6550.2|6547.9|202
1594789200000|2020-07-15 05:00:00|6550.3|6548.5|6549.3|6546.3|6551.3|6548.7|6547.8|6545.4|191
1594789500000|2020-07-15 05:05:00|6549.4|6546.4|6549.2|6547.4|6550.5|6548.1|6548.5|6546|193
1594789800000|2020-07-15 05:10:00|6549.8|6546.8|6550.6|6548.8|6551.4|6548.9|6548.8|6546.4|268
1594790100000|2020-07-15 05:15:00|6551.2|6548.2|6550.4|6548.6|6551.9|6549.7|6549.8|6547.6|274
1594790400000|2020-07-15 05:20:00|6551.1|6548.1|6549.7|6546.7|6551.3|6548.9|6548.4|6546|183
1594790700000|2020-07-15 05:25:00|6549.6|6546.6|6551.8|6550|6552.6|6550.1|6549.1|6546.5|249
1594791000000|2020-07-15 05:30:00|6551.9|6550.1|6552|6549|6553.2|6550.8|6549.5|6547.2|270
1594791300000|2020-07-15 05:35:00|6551.9|6548.9|6553.1|6550.1|6554.4|6551.9|6550.9|6548.5|217
1594791600000|2020-07-15 05:40:00|6552.5|6550.7|6554|6552.2|6554.7|6552.4|6551.8|6549.2|169
1594791900000|2020-07-15 05:45:00|6554.1|6552.3|6554.5|6551.5|6554.6|6552.3|6552.3|6550|237
1594792200000|2020-07-15 05:50:00|6554.4|6551.4|6552.1|6549.1|6554.7|6552.3|6551.4|6548.9|302
1594792500000|2020-07-15 05:55:00|6552|6549|6552.9|6549.9|6553.9|6551.3|6551|6548.5|210
1594792800000|2020-07-15 06:00:00|6552.7|6549.7|6550.4|6547.4|6553.3|6550.7|6547.9|6545|241
1594793100000|2020-07-15 06:05:00|6550.3|6547.3|6552.3|6549.3|6554.1|6551.5|6549.8|6547.3|358
1594793400000|2020-07-15 06:10:00|6552.2|6549.2|6555.6|6552.6|6555.6|6553.3|6551.6|6549.2|286
1594793700000|2020-07-15 06:15:00|6555.5|6552.5|6557.4|6554.4|6558.2|6555.4|6554.6|6552.1|255
1594794000000|2020-07-15 06:20:00|6557.3|6554.3|6553.4|6550.4|6557.6|6555.1|6553.2|6550.4|221
1594794300000|2020-07-15 06:25:00|6553.3|6550.3|6557.5|6554.5|6557.6|6555|6553.3|6550.3|241
1594794600000|2020-07-15 06:30:00|6557.4|6554.4|6559.3|6556.3|6559.3|6556.8|6556.7|6554.1|210
1594794900000|2020-07-15 06:35:00|6559.1|6556.1|6560.3|6557.3|6561.7|6559.1|6558.1|6555.7|214
1594795200000|2020-07-15 06:40:00|6560.4|6557.4|6563.6|6560.6|6564.1|6561.6|6559.7|6557.3|269
1594795500000|2020-07-15 06:45:00|6563.5|6560.5|6562.4|6560.6|6563.7|6561.4|6561.4|6559.1|297
1594795800000|2020-07-15 06:50:00|6563.1|6560.1|6558.1|6555.1|6563.1|6560.7|6556.7|6554.3|228
1594796100000|2020-07-15 06:55:00|6558|6555|6555.2|6552.2|6559|6556|6554.6|6552|269
1594796400000|2020-07-15 07:00:00|6555.3|6552.3|6554.3|6551.3|6558|6555.6|6552.9|6550.5|418
1594796700000|2020-07-15 07:05:00|6554.4|6551.4|6551.5|6548.5|6556.6|6554.1|6549.3|6546.8|488
1594797000000|2020-07-15 07:10:00|6551.4|6548.4|6547.7|6545.9|6553|6550.6|6546.6|6544.6|336
1594797300000|2020-07-15 07:15:00|6547.6|6545.8|6548.6|6545.6|6551.1|6548.7|6547.6|6545.2|384
1594797600000|2020-07-15 07:20:00|6547.9|6546.1|6551|6548|6552.2|6549.8|6547.7|6545.3|421
1594797900000|2020-07-15 07:25:00|6550.4|6548.6|6550.4|6548.6|6551.9|6549.7|6549|6547.2|310
1594798200000|2020-07-15 07:30:00|6550.3|6548.5|6553.8|6552|6554.5|6552|6549.7|6547.3|312
1594798500000|2020-07-15 07:35:00|6553.9|6552.1|6550.5|6548.7|6555.1|6552.8|6550.5|6548.2|419
1594798800000|2020-07-15 07:40:00|6550.6|6548.8|6556|6554.2|6557.4|6555.1|6550.2|6548.4|616
1594799100000|2020-07-15 07:45:00|6555.9|6554.1|6558.6|6556.8|6559.3|6556.9|6553.1|6550.8|441
1594799400000|2020-07-15 07:50:00|6558.5|6556.7|6558.4|6556.6|6562.3|6559.9|6557.5|6555.2|457
1594799700000|2020-07-15 07:55:00|6558.3|6556.5|6557.9|6556.1|6561.2|6558.8|6557.7|6555.3|400
1594800000000|2020-07-15 08:00:00|6557.6|6555.8|6562|6560.2|6564.3|6561.8|6557.6|6555.5|453
1594800300000|2020-07-15 08:05:00|6561.9|6560.1|6561.1|6559.3|6563.6|6561.6|6559.6|6557.5|387
1594800600000|2020-07-15 08:10:00|6561.2|6559.4|6560.4|6558.6|6562.7|6560.4|6559.4|6557.6|346
1594800900000|2020-07-15 08:15:00|6560.3|6558.5|6557.8|6556|6561.4|6559|6557|6555.2|313
1594801200000|2020-07-15 08:20:00|6557.9|6556.1|6557.9|6556.1|6562.4|6560.6|6557.5|6555.5|439
1594801500000|2020-07-15 08:25:00|6557.8|6556|6560.5|6558.7|6560.6|6558.8|6556|6553.6|418
1594801800000|2020-07-15 08:30:00|6560.4|6558.6|6559.5|6556.5|6563|6560.8|6559|6556.4|394
1594802100000|2020-07-15 08:35:00|6558.9|6557.1|6556.2|6553.2|6560|6557.7|6555.1|6553.1|443
1594802400000|2020-07-15 08:40:00|6556.3|6553.3|6556.8|6553.8|6559|6556.6|6555.3|6552.8|389
1594802700000|2020-07-15 08:45:00|6556.9|6553.9|6551.7|6549.9|6557.3|6555.1|6551.6|6549.2|285
1594803000000|2020-07-15 08:50:00|6551.6|6549.8|6551.6|6549.8|6553.4|6551.1|6549.4|6547.2|344
1594803300000|2020-07-15 08:55:00|6551.5|6549.7|6554.5|6552.7|6556.5|6554.4|6550.8|6548.5|387
1594803600000|2020-07-15 09:00:00|6554.4|6552.6|6552.6|6550.8|6554.8|6552.9|6552.6|6550.1|307
1594803900000|2020-07-15 09:05:00|6552.7|6550.9|6553.1|6551.3|6554.8|6552.9|6552|6550.2|249
1594804200000|2020-07-15 09:10:00|6553|6551.2|6553|6551.2|6554|6551.9|6552.3|6550.1|251
1594804500000|2020-07-15 09:15:00|6552.9|6551.1|6554|6552.2|6554.1|6552.3|6551.7|6549.3|283
1594804800000|2020-07-15 09:20:00|6553.9|6552.1|6552.7|6549.7|6554|6552.2|6551.1|6548.8|247
1594805100000|2020-07-15 09:25:00|6552.2|6550.4|6551.3|6549.5|6554.2|6551.9|6551.1|6549.3|223
1594805400000|2020-07-15 09:30:00|6551.4|6549.6|6551.4|6549.6|6553.1|6551.3|6550.6|6548.3|309
1594805700000|2020-07-15 09:35:00|6551.3|6549.5|6552.8|6551|6553.9|6551.4|6550.9|6548.6|277
1594806000000|2020-07-15 09:40:00|6552.7|6550.9|6552.7|6549.7|6554.7|6552.4|6552.1|6549.6|259
1594806300000|2020-07-15 09:45:00|6552.8|6549.8|6554.7|6552.9|6555.3|6553|6551.8|6549.4|229
1594806600000|2020-07-15 09:50:00|6554.6|6552.8|6554.3|6552.5|6555.2|6553|6552.1|6550.1|286
1594806900000|2020-07-15 09:55:00|6554.2|6552.4|6554.7|6551.7|6555.4|6553.4|6553.7|6551.6|260
1594807200000|2020-07-15 10:00:00|6554.8|6551.8|6555.8|6554|6556.4|6554.2|6553.8|6551.5|188
1594807500000|2020-07-15 10:05:00|6555.9|6554.1|6558.8|6557|6559|6557|6555.9|6554.1|205
1594807800000|2020-07-15 10:10:00|6558.7|6556.9|6564.6|6562.8|6565.6|6563.3|6558|6556.2|469
1594808100000|2020-07-15 10:15:00|6564.4|6562.6|6562.1|6559.1|6564.8|6563|6561.4|6558.9|352
1594808400000|2020-07-15 10:20:00|6562.2|6559.2|6563.5|6561.7|6565.6|6563.3|6562.1|6559.1|276
1594808700000|2020-07-15 10:25:00|6563.2|6561.4|6564.1|6562.3|6564.8|6562.5|6560.7|6558.4|259
1594809000000|2020-07-15 10:30:00|6564.2|6562.4|6567.8|6566|6569.1|6567.1|6564.2|6562.4|287
1594809300000|2020-07-15 10:35:00|6567.7|6565.9|6566.8|6565|6569.2|6566.8|6566.6|6564.2|270
1594809600000|2020-07-15 10:40:00|6566.7|6564.9|6569.9|6568.1|6571.2|6568.8|6566.7|6564.9|263
1594809900000|2020-07-15 10:45:00|6569.8|6568|6571.7|6569.9|6571.9|6570.1|6568.9|6566.6|298
1594810200000|2020-07-15 10:50:00|6571.8|6570|6572.4|6570.6|6574|6571.6|6570.6|6568.5|360
1594810500000|2020-07-15 10:55:00|6572.5|6570.7|6571.5|6569.7|6574.4|6571.9|6569.8|6567.3|309
1594810800000|2020-07-15 11:00:00|6571.6|6569.8|6574.8|6573|6575.8|6573.5|6571.2|6569.3|311
1594811100000|2020-07-15 11:05:00|6574.9|6573.1|6575.5|6573.7|6578.5|6576|6574.3|6571.6|385
1594811400000|2020-07-15 11:10:00|6575.2|6573.4|6575.3|6572.3|6576.4|6574.1|6573.7|6571.4|371
1594811700000|2020-07-15 11:15:00|6575.2|6572.2|6572.7|6570.9|6575.5|6573.7|6572.3|6570.1|352
1594812000000|2020-07-15 11:20:00|6572.8|6571|6571.9|6570.1|6575.2|6572.9|6571.7|6569.2|321
1594812300000|2020-07-15 11:25:00|6572|6570.2|6573.9|6572.1|6575.1|6573|6571.8|6570|293
1594812600000|2020-07-15 11:30:00|6573.8|6572|6574.9|6573.1|6575.7|6573.7|6572.7|6570.9|319
1594812900000|2020-07-15 11:35:00|6574.8|6573|6572.4|6570.6|6576.3|6574|6571.7|6569.9|261
1594813200000|2020-07-15 11:40:00|6572.5|6570.7|6573.4|6571.6|6574.7|6572.8|6571.6|6569.8|222
1594813500000|2020-07-15 11:45:00|6573.1|6571.3|6572.4|6570.6|6573.6|6571.8|6570.7|6568.9|269
1594813800000|2020-07-15 11:50:00|6572.6|6570.8|6572.6|6570.8|6574.7|6572.9|6571.9|6569.9|273
1594814100000|2020-07-15 11:55:00|6572.5|6570.7|6574.3|6572.5|6574.4|6572.6|6572.2|6570|170
1594814400000|2020-07-15 12:00:00|6574.4|6572.6|6575.6|6573.8|6577.2|6575.4|6573.8|6571.4|298
1594814700000|2020-07-15 12:05:00|6576.2|6573.2|6578.7|6575.7|6579.9|6577.5|6574.5|6572.2|251
1594815000000|2020-07-15 12:10:00|6578.1|6576.3|6578.8|6577|6580.4|6578.2|6577.8|6576|233
1594815300000|2020-07-15 12:15:00|6578.7|6576.9|6579.5|6576.5|6580|6577.7|6578.1|6575.9|240
1594815600000|2020-07-15 12:20:00|6579.4|6576.4|6577.7|6575.9|6579.9|6577.7|6577.1|6574.8|274
1594815900000|2020-07-15 12:25:00|6577.6|6575.8|6577.2|6574.2|6577.9|6575.8|6575.9|6574|305
1594816200000|2020-07-15 12:30:00|6577.3|6574.3|6577.1|6575.3|6578.2|6576.1|6575.9|6573.6|262
1594816500000|2020-07-15 12:35:00|6577.2|6575.4|6577.1|6575.3|6579.1|6576.8|6576.7|6574.4|189
1594816800000|2020-07-15 12:40:00|6577.2|6575.4|6575.4|6573.6|6577.4|6575.5|6575.1|6573.1|214
1594817100000|2020-07-15 12:45:00|6575.3|6573.5|6574.6|6572.8|6577.6|6575.2|6574|6572.2|240
1594817400000|2020-07-15 12:50:00|6574.7|6572.9|6575.6|6573.8|6575.7|6573.9|6574.2|6572|191
1594817700000|2020-07-15 12:55:00|6575.7|6573.9|6576.1|6574.3|6577.1|6575.1|6575.2|6573.3|196
1594818000000|2020-07-15 13:00:00|6576.2|6574.4|6575.1|6573.3|6576.6|6574.8|6574.8|6572.6|305
1594818300000|2020-07-15 13:05:00|6575|6573.2|6574.7|6572.9|6576.4|6574|6573.7|6571.9|257
1594818600000|2020-07-15 13:10:00|6574.6|6572.8|6575.6|6572.6|6576.7|6574.2|6573.5|6571|224
1594818900000|2020-07-15 13:15:00|6575.5|6572.5|6577.5|6574.5|6578|6575.6|6574.9|6572.2|232
1594819200000|2020-07-15 13:20:00|6577.4|6574.4|6579.2|6577.4|6581|6578.6|6576.9|6574.4|304
1594819500000|2020-07-15 13:25:00|6579.3|6577.5|6581.2|6578.2|6582.7|6579.8|6579.3|6577.3|297
1594819800000|2020-07-15 13:30:00|6581.3|6578.3|6581.2|6579.4|6585.7|6582.9|6579.1|6576.8|494
1594820100000|2020-07-15 13:35:00|6581.3|6579.5|6576.3|6574.5|6583|6580.6|6575.8|6574|480
1594820400000|2020-07-15 13:40:00|6576.5|6574.7|6581.4|6579.6|6582.2|6579.9|6576.5|6574.1|447
1594820700000|2020-07-15 13:45:00|6582|6579|6578.7|6575.7|6582.1|6579.8|6577|6574.2|482
1594821000000|2020-07-15 13:50:00|6578.8|6575.8|6574.3|6571.3|6579.4|6576.9|6570.8|6568.2|508
1594821300000|2020-07-15 13:55:00|6574.4|6571.4|6571.1|6568.1|6576.7|6574.2|6570.4|6567.9|486
1594821600000|2020-07-15 14:00:00|6571.2|6568.2|6569.3|6566.3|6574.7|6571.7|6567.7|6565.2|629
1594821900000|2020-07-15 14:05:00|6569.4|6566.4|6574.3|6571.3|6574.4|6571.4|6569|6566.4|528
1594822200000|2020-07-15 14:10:00|6574.1|6571.1|6571.9|6568.9|6574.1|6571.3|6569.5|6567|506
1594822500000|2020-07-15 14:15:00|6571.8|6568.8|6573.4|6571.6|6575.3|6572.7|6569.9|6567.4|628
1594822800000|2020-07-15 14:20:00|6574|6571|6575.8|6572.8|6576.6|6574.2|6572.2|6569.8|482
1594823100000|2020-07-15 14:25:00|6575.4|6573.6|6578.4|6575.4|6579.5|6577.2|6573.5|6571.2|395
1594823400000|2020-07-15 14:30:00|6577.9|6576.1|6578.6|6576.8|6580.6|6578|6575.8|6573.3|421
1594823700000|2020-07-15 14:35:00|6578.5|6576.7|6578.3|6576.5|6580.2|6577.8|6577.5|6575.3|388
1594824000000|2020-07-15 14:40:00|6578.4|6576.6|6577.5|6575.7|6580.2|6577.8|6576|6573.6|361
1594824300000|2020-07-15 14:45:00|6577.8|6576|6575.5|6573.7|6578.1|6576|6574.7|6572.6|314
1594824600000|2020-07-15 14:50:00|6575.6|6573.8|6574.6|6572.8|6576.5|6574.1|6573|6570.5|384
1594824900000|2020-07-15 14:55:00|6574.5|6572.7|6579.1|6577.3|6582.3|6580.5|6574.4|6572.1|525
1594825200000|2020-07-15 15:00:00|6579|6577.2|6577.9|6576.1|6581.4|6579.1|6576.5|6574.7|493
1594825500000|2020-07-15 15:05:00|6578|6576.2|6577.3|6574.3|6579.4|6576.9|6574.5|6572.1|457
1594825800000|2020-07-15 15:10:00|6577.4|6574.4|6576.8|6573.8|6579|6576.7|6575.4|6573.2|334
1594826100000|2020-07-15 15:15:00|6576.7|6573.7|6573.5|6571.7|6576.7|6574.3|6572.9|6570.6|402
1594826400000|2020-07-15 15:20:00|6573.6|6571.8|6573.3|6570.3|6575|6572.7|6570.6|6568.2|384
1594826700000|2020-07-15 15:25:00|6573.2|6570.2|6576.5|6573.5|6577.5|6575.2|6572.8|6570.1|302
1594827000000|2020-07-15 15:30:00|6576.7|6573.7|6576.8|6575|6578.5|6576.1|6575|6573.2|426
1594827300000|2020-07-15 15:35:00|6576.9|6575.1|6571.9|6570.1|6578.6|6576.1|6571.7|6569.9|445
1594827600000|2020-07-15 15:40:00|6571.8|6570|6571.2|6569.4|6573|6571.2|6567.5|6565.1|550
1594827900000|2020-07-15 15:45:00|6571.3|6569.5|6570.6|6567.6|6572.6|6570.5|6569.3|6567.2|453
1594828200000|2020-07-15 15:50:00|6570.4|6567.4|6571|6569.2|6573.6|6571.3|6569.7|6567.3|380
1594828500000|2020-07-15 15:55:00|6571.1|6569.3|6568.4|6565.4|6571.4|6569.3|6567.3|6565|466
1594828800000|2020-07-15 16:00:00|6568.2|6565.2|6566.1|6564.3|6569.1|6566.5|6565.9|6563.5|437
1594829100000|2020-07-15 16:05:00|6566.5|6564.7|6568.8|6567|6570|6568.2|6566.5|6564.5|307
1594829400000|2020-07-15 16:10:00|6568.7|6566.9|6570.4|6568.6|6570.9|6568.6|6566|6563.7|427
1594829700000|2020-07-15 16:15:00|6570.3|6568.5|6569.7|6567.9|6571.5|6569.1|6567.6|6565.8|342
1594830000000|2020-07-15 16:20:00|6569.5|6567.7|6566.2|6564.4|6569.9|6567.7|6565.6|6563.4|301
1594830300000|2020-07-15 16:25:00|6566.1|6564.3|6569.5|6566.5|6569.5|6567.2|6566.1|6564.3|316
1594830600000|2020-07-15 16:30:00|6569.4|6566.4|6568.1|6566.3|6569.5|6567.2|6565.4|6563.3|364
1594830900000|2020-07-15 16:35:00|6568|6566.2|6567.2|6564.2|6570.6|6568.2|6566|6563.6|383
1594831200000|2020-07-15 16:40:00|6567.3|6564.3|6567.6|6565.8|6568.6|6566.3|6565.8|6564|323
1594831500000|2020-07-15 16:45:00|6567.5|6565.7|6567.6|6565.8|6569.1|6566.8|6566.7|6564.1|318
1594831800000|2020-07-15 16:50:00|6567.7|6565.9|6569.6|6567.8|6569.7|6567.9|6567.1|6565.3|291
1594832100000|2020-07-15 16:55:00|6569.5|6567.7|6570|6568.2|6571.1|6568.8|6568.9|6567.1|226
1594832400000|2020-07-15 17:00:00|6570.1|6568.3|6568.9|6567.1|6570.1|6568.3|6567.9|6566.1|214
1594832700000|2020-07-15 17:05:00|6569|6567.2|6571.6|6569.8|6572|6570.2|6568.7|6566.2|272
1594833000000|2020-07-15 17:10:00|6571.5|6569.7|6569.7|6567.9|6573.3|6570.9|6568.5|6566.1|401
1594833300000|2020-07-15 17:15:00|6569.6|6567.8|6570.4|6568.6|6572.1|6569.8|6568.9|6567.1|212
1594833600000|2020-07-15 17:20:00|6570.5|6568.7|6571.1|6569.3|6572.3|6569.9|6570.4|6568.1|204
1594833900000|2020-07-15 17:25:00|6571|6569.2|6570.5|6568.7|6571.4|6569.5|6569.5|6567.5|220
1594834200000|2020-07-15 17:30:00|6570.6|6568.8|6570.8|6569|6571.4|6569.5|6569.8|6567.4|190
1594834500000|2020-07-15 17:35:00|6570.9|6569.1|6571.4|6569.6|6573.3|6571.2|6570.6|6568.4|195
1594834800000|2020-07-15 17:40:00|6571.5|6569.7|6572.2|6570.4|6573.5|6571.2|6571.4|6569.6|212
1594835100000|2020-07-15 17:45:00|6572.1|6570.3|6568.3|6566.5|6573.5|6571|6568.2|6566.3|307
1594835400000|2020-07-15 17:50:00|6568.1|6566.3|6567.6|6565.8|6570.8|6568.3|6567.5|6565.1|266
1594835700000|2020-07-15 17:55:00|6567.5|6565.7|6567.2|6564.2|6567.8|6566|6565.8|6563.8|167
1594836000000|2020-07-15 18:00:00|6567|6564|6568.9|6567.1|6570.2|6567.9|6565.8|6563.2|382
1594836300000|2020-07-15 18:05:00|6569|6567.2|6567.9|6566.1|6570.2|6567.7|6566.9|6564.6|311
1594836600000|2020-07-15 18:10:00|6567.8|6566|6568.9|6567.1|6569.6|6567.5|6567.6|6565.4|241
1594836900000|2020-07-15 18:15:00|6568.8|6567|6570.5|6567.5|6571.6|6569.2|6567.7|6565.5|363
1594837200000|2020-07-15 18:20:00|6569.9|6568.1|6569|6567.2|6570.3|6568.1|6567.6|6565.3|362
1594837500000|2020-07-15 18:25:00|6568.8|6567|6570.5|6567.5|6570.6|6568.3|6567.7|6565.2|411
1594837800000|2020-07-15 18:30:00|6570.4|6567.4|6572|6570.2|6572.7|6570.5|6569.3|6567.4|222
1594838100000|2020-07-15 18:35:00|6571.9|6570.1|6570.5|6567.5|6571.9|6570.1|6569.5|6567.1|203
1594838400000|2020-07-15 18:40:00|6570.6|6567.6|6571|6569.2|6572.6|6570.7|6569.9|6567.6|261
1594838700000|2020-07-15 18:45:00|6571.1|6569.3|6572.4|6570.6|6572.5|6570.7|6570.3|6568.5|184
1594839000000|2020-07-15 18:50:00|6572.1|6570.3|6568.5|6565.5|6572.5|6570.3|6567.7|6565.3|192
1594839300000|2020-07-15 18:55:00|6568.4|6565.4|6570.2|6567.2|6570.8|6568.5|6568|6565.4|234
1594839600000|2020-07-15 19:00:00|6570.3|6567.3|6570.2|6567.2|6570.4|6568.1|6568.9|6566.2|227
1594839900000|2020-07-15 19:05:00|6570.3|6567.3|6568.5|6566.7|6570.3|6567.3|6567.4|6565.1|208
1594840200000|2020-07-15 19:10:00|6568.6|6566.8|6568.4|6565.4|6568.8|6566.8|6567|6564.8|197
1594840500000|2020-07-15 19:15:00|6568.3|6565.3|6568.6|6566.8|6569.1|6566.8|6566.6|6564.2|195
1594840800000|2020-07-15 19:20:00|6569.2|6566.2|6567.8|6566|6569.5|6567.1|6567.8|6565.3|153
1594841100000|2020-07-15 19:25:00|6567.9|6566.1|6571.2|6568.2|6571.3|6568.9|6567|6564.7|175
1594841400000|2020-07-15 19:30:00|6570.3|6568.5|6572.4|6569.4|6572.4|6570|6570.2|6567.7|212
1594841700000|2020-07-15 19:35:00|6572.3|6569.3|6572.3|6569.3|6572.6|6570.4|6570.8|6568.4|129
1594842000000|2020-07-15 19:40:00|6572.2|6569.2|6572.2|6569.2|6572.8|6570.4|6570.7|6568.4|209
1594842300000|2020-07-15 19:45:00|6572.3|6569.3|6573.6|6570.6|6573.6|6570.9|6571.2|6569.1|173
1594842600000|2020-07-15 19:50:00|6573.4|6570.4|6570|6568.2|6573.4|6570.4|6569.8|6567.4|210
1594842900000|2020-07-15 19:55:00|6570.6|6567.6|6571.9|6570.1|6572.7|6570.9|6570.1|6567.6|278
1594843200000|2020-07-15 20:00:00|6572|6570.2|6572.2|6569.2|6572.8|6570.4|6571|6569.1|137
1594843500000|2020-07-15 20:05:00|6572.1|6569.1|6572.5|6569.5|6572.6|6570.2|6571.6|6569.1|71
1594843800000|2020-07-15 20:10:00|6572|6570.2|6574.4|6571.4|6574.5|6572.1|6572|6569.6|111
1594844100000|2020-07-15 20:15:00|6573.9|6572.1|6574|6572.2|6574.7|6572.4|6573.8|6571.3|79
1594844400000|2020-07-15 20:20:00|6573.9|6572.1|6574|6572.2|6574.1|6572.3|6573.8|6572|35
1594844700000|2020-07-15 20:25:00|6573.9|6572.1|6573.9|6572.1|6574.4|6572.3|6573.7|6571.3|64
1594845000000|2020-07-15 20:30:00|6573.8|6572|6572.8|6571|6574.4|6572|6572.7|6570.2|63
1594845300000|2020-07-15 20:35:00|6572.7|6570.9|6572.1|6570.3|6573.5|6571|6572|6569.7|60
1594845600000|2020-07-15 20:40:00|6572.2|6570.4|6573.6|6570.6|6573.7|6571.1|6572.1|6570.3|37
1594845900000|2020-07-15 20:45:00|6573.5|6570.5|6573.4|6570.4|6574|6571|6573.3|6570.3|97
1594846200000|2020-07-15 20:50:00|6573.5|6570.5|6573|6570|6573.7|6570.7|6572.4|6569.4|106
1594846500000|2020-07-15 20:55:00|6573.1|6570.1|6572.6|6569.6|6573.3|6570.3|6572|6569|144
1594846800000|2020-07-15 21:00:00|6575|6568|6574.3|6565.6|6576.4|6568.4|6573.3|6565.6|40
1594847100000|2020-07-15 21:05:00|6576.5|6567.5|6576.4|6567.4|6578.5|6569.5|6573.3|6565.8|160
1594847400000|2020-07-15 21:10:00|6576.6|6567.6|6574.4|6565.4|6578.3|6570|6573.9|6564.9|253
1594847700000|2020-07-15 21:15:00|6574.5|6565.5|6577.5|6571.1|6578.6|6571.7|6573.6|6564.6|312
1594848000000|2020-07-15 21:20:00|6577.7|6570.8|6576.5|6571.1|6578.2|6572.8|6574.2|6567.2|286
1594848300000|2020-07-15 21:25:00|6577.1|6570.7|6574.8|6565.8|6579.2|6572.3|6573.7|6565.3|317
1594848600000|2020-07-15 21:30:00|6574.9|6565.9|6575.2|6566.2|6576.1|6568.1|6573.1|6564.8|204
1594848900000|2020-07-15 21:35:00|6575.3|6566.3|6574.3|6566.8|6575.8|6568|6574.1|6565.5|171
1594849200000|2020-07-15 21:40:00|6574.4|6566.6|6575.2|6566.2|6576.2|6567.6|6572.6|6563.6|234
1594849500000|2020-07-15 21:45:00|6575.4|6566.4|6575.5|6570.5|6576.8|6572|6574.1|6566.2|459
1594849800000|2020-07-15 21:50:00|6575.8|6570|6579.8|6574.9|6579.9|6576.2|6575|6569.6|359
1594850100000|2020-07-15 21:55:00|6579.7|6575|6575.4|6571.8|6580|6575.2|6575.3|6571.5|282
1594850400000|2020-07-15 22:00:00|6575.3|6571.6|6572.1|6569.1|6575.5|6571.9|6572|6567.4|405
1594850700000|2020-07-15 22:05:00|6571.9|6568.9|6573.1|6570.1|6573.4|6570.4|6571.8|6568.7|214
1594851000000|2020-07-15 22:10:00|6573|6570|6573.6|6570.6|6574|6571|6572.9|6569.9|146
1594851300000|2020-07-15 22:15:00|6573.5|6570.5|6573.5|6570.5|6574|6571|6573.3|6570.3|160
1594851600000|2020-07-15 22:20:00|6573.6|6570.6|6573.2|6570.2|6574|6571|6572.6|6569.6|147
1594851900000|2020-07-15 22:25:00|6573.1|6570.1|6572.9|6569.9|6573.7|6570.7|6572.5|6569.5|148
1594852200000|2020-07-15 22:30:00|6572.8|6569.8|6573.2|6570.2|6573.9|6570.9|6572.8|6569.8|134
1594852500000|2020-07-15 22:35:00|6573.4|6570.4|6573.9|6570.9|6574.2|6571.2|6573.1|6570.1|105
1594852800000|2020-07-15 22:40:00|6574|6571|6572.9|6569.9|6574.5|6571.5|6572.6|6569.2|198
1594853100000|2020-07-15 22:45:00|6572.8|6569.8|6576.6|6573.6|6577.1|6574.1|6572.1|6568.8|265
1594853400000|2020-07-15 22:50:00|6576.5|6573.5|6578.5|6575.5|6578.6|6575.6|6576.4|6573.4|156
1594853700000|2020-07-15 22:55:00|6578.4|6575.4|6576.3|6573.3|6578.5|6575.5|6576.2|6573.2|130
1594854000000|2020-07-15 23:00:00|6575.9|6574.1|6579.5|6576.5|6580.1|6577.1|6575.9|6573.3|180
1594854300000|2020-07-15 23:05:00|6579.4|6576.4|6578.3|6575.3|6580|6577|6576.9|6573.9|218
1594854600000|2020-07-15 23:10:00|6578.4|6575.4|6579.3|6576.3|6579.6|6576.6|6577.5|6574.5|162
1594854900000|2020-07-15 23:15:00|6579.2|6576.2|6577.3|6574.3|6579.2|6576.2|6577|6574|127
1594855200000|2020-07-15 23:20:00|6577.4|6574.4|6578.2|6575.2|6578.7|6575.7|6577.1|6574.1|123
1594855500000|2020-07-15 23:25:00|6578.3|6575.3|6577.6|6574.6|6578.8|6576.4|6577|6574.5|134
1594855800000|2020-07-15 23:30:00|6577.7|6574.7|6578.3|6575.3|6579.4|6576.5|6577|6574.5|192
1594856100000|2020-07-15 23:35:00|6578.4|6575.4|6578.4|6575.4|6578.8|6575.8|6577.9|6574.9|136
1594856400000|2020-07-15 23:40:00|6578.2|6575.2|6578.4|6575.4|6578.6|6575.6|6578.2|6575.2|74
1594856700000|2020-07-15 23:45:00|6578.3|6575.3|6577.2|6574.2|6578.5|6575.5|6576.6|6574.1|92
1594857000000|2020-07-15 23:50:00|6577.1|6574.1|6575.5|6572.5|6577.1|6574.1|6574.7|6572|119
1594857300000|2020-07-15 23:55:00|6575.4|6572.4|6574.8|6571.8|6575.6|6572.7|6573.6|6571|161
1594857600000|2020-07-16 00:00:00|6574.7|6571.7|6569.3|6567.5|6574.7|6571.7|6564.2|6561.2|480
1594857900000|2020-07-16 00:05:00|6569.2|6567.4|6569.4|6566.4|6573.2|6570.2|6569.2|6566.3|393
1594858200000|2020-07-16 00:10:00|6569|6566|6567.3|6564.3|6569|6566.6|6565.2|6562.2|246
1594858500000|2020-07-16 00:15:00|6567.4|6564.4|6565.4|6562.4|6568.4|6565.8|6563.3|6560.3|254
1594858800000|2020-07-16 00:20:00|6565.5|6562.5|6565.4|6562.4|6567.5|6564.9|6564.6|6562.2|311
1594859100000|2020-07-16 00:25:00|6565.3|6562.3|6569|6566|6570|6567.4|6563.9|6561.5|199
1594859400000|2020-07-16 00:30:00|6569.2|6566.2|6566.5|6563.5|6569.5|6566.5|6564.1|6561.5|225
1594859700000|2020-07-16 00:35:00|6566.6|6563.6|6565.8|6562.8|6567.4|6565|6565|6562.1|233
1594860000000|2020-07-16 00:40:00|6565.9|6562.9|6569.3|6566.3|6570.1|6567.3|6565.5|6562.5|293
1594860300000|2020-07-16 00:45:00|6569.4|6566.4|6567.5|6564.5|6570.7|6568.1|6566.7|6564.1|180
1594860600000|2020-07-16 00:50:00|6567.4|6564.4|6561.9|6558.9|6568.8|6566.2|6560.4|6558|275
1594860900000|2020-07-16 00:55:00|6562|6559|6561.4|6558.4|6562.5|6559.8|6559.4|6557|303
1594861200000|2020-07-16 01:00:00|6561.3|6558.3|6563.3|6560.3|6563.3|6560.8|6557|6555|451
1594861500000|2020-07-16 01:05:00|6563.2|6560.2|6559.1|6556.1|6563.3|6560.6|6558.5|6556|314
1594861800000|2020-07-16 01:10:00|6559|6556|6561.5|6558.5|6562.2|6559.2|6559|6556|209
1594862100000|2020-07-16 01:15:00|6561.4|6558.4|6561.7|6559.9|6564.5|6561.9|6560.6|6558.4|318
1594862400000|2020-07-16 01:20:00|6561.8|6560|6561.1|6558.1|6563.4|6560.7|6560.1|6558|224
1594862700000|2020-07-16 01:25:00|6561.2|6558.2|6563.6|6560.4|6564.6|6561.6|6560.4|6558|225
1594863000000|2020-07-16 01:30:00|6563.7|6560.1|6558.3|6555.3|6567.8|6564|6555.3|6552.3|446
1594863300000|2020-07-16 01:35:00|6558.4|6555.4|6560.5|6557.5|6560.7|6557.7|6556|6553.5|395
1594863600000|2020-07-16 01:40:00|6560.4|6557.4|6561|6559.2|6564.1|6561.1|6559.9|6556.9|348
1594863900000|2020-07-16 01:45:00|6561.1|6559.3|6561.1|6559.3|6563.4|6561|6560.7|6558|264
1594864200000|2020-07-16 01:50:00|6561|6559.2|6560.9|6557.9|6562.2|6559.4|6559.5|6557.1|270
1594864500000|2020-07-16 01:55:00|6560.8|6557.8|6562.2|6559.2|6562.5|6560.2|6559.6|6557.2|198
1594864800000|2020-07-16 02:00:00|6562.7|6559.7|6560.4|6557.4|6567.9|6564.9|6558.2|6555.2|403
1594865100000|2020-07-16 02:05:00|6560.5|6557.5|6560.2|6557.2|6562.8|6559.8|6558.3|6555.7|329
1594865400000|2020-07-16 02:10:00|6560.1|6557.1|6557.8|6556|6560.5|6558|6557.6|6555.1|293
1594865700000|2020-07-16 02:15:00|6557.9|6556.1|6559.9|6556.9|6561.2|6558.8|6557.1|6554.8|271
1594866000000|2020-07-16 02:20:00|6560.1|6557.1|6557.5|6554.5|6561.2|6558.7|6556.8|6554.4|257
1594866300000|2020-07-16 02:25:00|6557.6|6554.6|6555.8|6552.8|6557.6|6555|6553.6|6551.4|324
1594866600000|2020-07-16 02:30:00|6555.7|6552.7|6555|6552|6556.6|6554.1|6552.7|6550.7|305
1594866900000|2020-07-16 02:35:00|6554.9|6551.9|6555.9|6554.1|6557.2|6555.1|6554|6551.6|291
1594867200000|2020-07-16 02:40:00|6556|6554.2|6557.4|6554.4|6557.5|6554.9|6554.2|6551.8|290
1594867500000|2020-07-16 02:45:00|6557.5|6554.5|6557.2|6554.2|6558.1|6555.6|6555.6|6553.3|190
1594867800000|2020-07-16 02:50:00|6557.3|6554.3|6556.9|6555.1|6558.2|6555.8|6556.6|6553.6|185
1594868100000|2020-07-16 02:55:00|6556.8|6555|6558.8|6555.8|6560.3|6557.7|6556.8|6554.5|214
1594868400000|2020-07-16 03:00:00|6558.2|6555.2|6559.5|6556.5|6560.5|6558.1|6557.3|6554.3|238
1594868700000|2020-07-16 03:05:00|6559.4|6556.4|6560.4|6557.4|6561.4|6558.5|6558.8|6556.2|155
1594869000000|2020-07-16 03:10:00|6560.3|6557.3|6560.4|6557.4|6561.7|6559.3|6558.9|6556|160
1594869300000|2020-07-16 03:15:00|6560.3|6557.3|6559.2|6556.2|6560.4|6557.8|6557.9|6555.4|203
1594869600000|2020-07-16 03:20:00|6559.1|6556.1|6560.4|6557.4|6560.6|6558|6557.9|6555.3|169
1594869900000|2020-07-16 03:25:00|6560.5|6557.5|6562.5|6559.5|6562.6|6559.6|6560|6557.4|174
1594870200000|2020-07-16 03:30:00|6562.4|6559.4|6561.6|6559.8|6563.1|6560.4|6561|6558.6|181
1594870500000|2020-07-16 03:35:00|6561.7|6559.9|6562.3|6559.3|6562.6|6559.9|6560.9|6558.3|141
1594870800000|2020-07-16 03:40:00|6562.2|6559.2|6563.3|6560.3|6563.5|6560.7|6561.9|6558.9|129
1594871100000|2020-07-16 03:45:00|6563.2|6560.2|6563.5|6560.5|6563.8|6561.4|6561.8|6559.4|128
1594871400000|2020-07-16 03:50:00|6563.4|6560.4|6561.9|6560.1|6563.6|6561.1|6561.9|6559.3|139
1594871700000|2020-07-16 03:55:00|6562|6560.2|6562.7|6560.9|6563.4|6560.9|6561.6|6559.3|97
1594872000000|2020-07-16 04:00:00|6563.2|6560.2|6563.3|6560.3|6563.4|6560.9|6562.2|6559.3|158
1594872300000|2020-07-16 04:05:00|6563.2|6560.2|6561.5|6558.5|6563.2|6560.7|6560.4|6558|178
1594872600000|2020-07-16 04:10:00|6561.6|6558.6|6560.3|6557.3|6562.2|6559.2|6559.8|6557.3|131
1594872900000|2020-07-16 04:15:00|6560.4|6557.4|6561.3|6558.3|6561.9|6559.5|6560.3|6557.3|156
1594873200000|2020-07-16 04:20:00|6561.4|6558.4|6561.1|6558.1|6562.5|6559.9|6559.5|6557.2|149
1594873500000|2020-07-16 04:25:00|6561.2|6558.2|6560.8|6559|6562.6|6560|6559|6556.9|186
1594873800000|2020-07-16 04:30:00|6560.7|6558.9|6561.4|6558.4|6561.9|6560|6559|6557|169
1594874100000|2020-07-16 04:35:00|6561.3|6558.3|6562.2|6559.2|6562.7|6560.4|6560.8|6558.3|97
1594874400000|2020-07-16 04:40:00|6561.7|6559.9|6563.6|6560.6|6563.6|6561|6561.6|6559.2|85
1594874700000|2020-07-16 04:45:00|6563.5|6560.5|6565.6|6563.8|6566.5|6564.1|6563.4|6560.4|194
1594875000000|2020-07-16 04:50:00|6565.5|6563.7|6563.6|6561.8|6566.3|6563.8|6563.6|6561.3|104
1594875300000|2020-07-16 04:55:00|6563.5|6561.7|6566|6563|6566.1|6563.7|6563.4|6561.6|135
1594875600000|2020-07-16 05:00:00|6565.9|6562.9|6563.6|6561.8|6566|6563|6563.3|6560.9|136
1594875900000|2020-07-16 05:05:00|6563.7|6561.9|6564.7|6561.7|6565.2|6562.7|6563.4|6561|173
1594876200000|2020-07-16 05:10:00|6564.6|6561.6|6563.3|6560.3|6564.8|6562.5|6562.4|6560|163
1594876500000|2020-07-16 05:15:00|6563.2|6560.2|6561.2|6558.2|6563.9|6561.6|6560.7|6558.1|162
1594876800000|2020-07-16 05:20:00|6561.3|6558.3|6559.1|6556.1|6562.8|6560.5|6558.4|6556|172
1594877100000|2020-07-16 05:25:00|6559|6556|6559.3|6556.3|6560.3|6557.8|6558.4|6556|252
1594877400000|2020-07-16 05:30:00|6559.1|6556.1|6558.5|6555.5|6559.6|6557.2|6557.4|6555|239
1594877700000|2020-07-16 05:35:00|6558.4|6555.4|6560.3|6557.3|6561.3|6558.9|6558.2|6555.2|295
1594878000000|2020-07-16 05:40:00|6560.4|6557.4|6560.6|6558.8|6562.1|6559.6|6559.6|6557.2|279
1594878300000|2020-07-16 05:45:00|6560.5|6558.7|6560.3|6557.3|6561.7|6559.3|6558.7|6556.2|227
1594878600000|2020-07-16 05:50:00|6560.2|6557.2|6560.7|6557.7|6561.5|6559.1|6559.8|6557|161
1594878900000|2020-07-16 05:55:00|6560.8|6557.8|6561.2|6558.2|6561.5|6558.9|6559.3|6556.7|145
1594879200000|2020-07-16 06:00:00|6561.3|6558.3|6563.5|6560.5|6563.9|6561.3|6560.6|6558|280
1594879500000|2020-07-16 06:05:00|6563.4|6560.4|6562.1|6559.1|6563.7|6561.6|6559.9|6557.7|301
1594879800000|2020-07-16 06:10:00|6562|6559|6558.6|6555.6|6562.2|6559.7|6557.7|6555.3|269
1594880100000|2020-07-16 06:15:00|6558.1|6556.3|6554.7|6551.7|6559|6556.7|6554.3|6551.3|246
1594880400000|2020-07-16 06:20:00|6554.8|6551.8|6556.5|6553.5|6557.3|6554.6|6553.8|6551.2|293
1594880700000|2020-07-16 06:25:00|6556.4|6553.4|6555.4|6552.4|6557.3|6554.9|6554.2|6551.3|229
1594881000000|2020-07-16 06:30:00|6555.5|6552.5|6554.6|6552.8|6556.7|6554.1|6553.7|6551.3|201
1594881300000|2020-07-16 06:35:00|6554.7|6552.9|6555.3|6552.3|6556.5|6554.3|6554.3|6551.7|314
1594881600000|2020-07-16 06:40:00|6555.2|6552.2|6553.9|6552.1|6555.6|6553.3|6553.6|6551.2|277
1594881900000|2020-07-16 06:45:00|6553.8|6552|6557.9|6556.1|6559|6556.8|6553.8|6552|221
1594882200000|2020-07-16 06:50:00|6557.8|6556|6557.8|6556|6558.9|6556.7|6557.2|6554.9|204
1594882500000|2020-07-16 06:55:00|6557.9|6556.1|6555.4|6553.6|6558.8|6556.5|6554.7|6552.4|304
1594882800000|2020-07-16 07:00:00|6556.2|6553.2|6557.8|6556|6559.3|6557|6554.9|6552.5|466
1594883100000|2020-07-16 07:05:00|6558.1|6556.3|6558.8|6557|6560.1|6557.5|6556.6|6554.4|430
1594883400000|2020-07-16 07:10:00|6558.9|6557.1|6557.6|6555.8|6559.8|6557.4|6556.1|6553.9|418
1594883700000|2020-07-16 07:15:00|6557.7|6555.9|6557.6|6554.6|6560.1|6557.7|6557.1|6554.5|382
1594884000000|2020-07-16 07:20:00|6557.7|6554.7|6557.6|6555.8|6558.3|6556.1|6555.5|6553|407
1594884300000|2020-07-16 07:25:00|6557.7|6555.9|6556.5|6554.7|6560.2|6558.4|6556.5|6554.1|376
1594884600000|2020-07-16 07:30:00|6556.9|6553.9|6555.1|6552.1|6556.9|6554.5|6552.7|6550.2|317
1594884900000|2020-07-16 07:35:00|6555|6552|6558.8|6555.8|6559.8|6557.5|6553.6|6551.2|389
1594885200000|2020-07-16 07:40:00|6558.9|6555.9|6561.3|6558.3|6561.9|6559.5|6558.4|6555.7|378
1594885500000|2020-07-16 07:45:00|6561.2|6558.2|6559.5|6556.5|6561.3|6558.7|6558|6555.5|311
1594885800000|2020-07-16 07:50:00|6559.6|6556.6|6559.4|6557.6|6561.2|6558.9|6558|6555.6|317
1594886100000|2020-07-16 07:55:00|6559.9|6556.9|6557.7|6555.9|6560.2|6557.9|6556.7|6554.7|314
1594886400000|2020-07-16 08:00:00|6557.6|6555.8|6560.3|6558.5|6561.2|6558.8|6556.7|6554.2|340
1594886700000|2020-07-16 08:05:00|6560.4|6558.6|6558.9|6555.9|6562.4|6560|6558|6555.6|358
1594887000000|2020-07-16 08:10:00|6558.8|6555.8|6561.2|6558.2|6561.9|6559.9|6557.8|6555.5|300
1594887300000|2020-07-16 08:15:00|6561.1|6558.1|6557.6|6555.8|6561.1|6558.6|6557.2|6554.9|364
1594887600000|2020-07-16 08:20:00|6557.7|6555.9|6556.9|6555.1|6558.4|6556.5|6556.4|6554.1|212
1594887900000|2020-07-16 08:25:00|6557|6555.2|6555.4|6553.6|6558|6555.7|6555.4|6553.4|232
1594888200000|2020-07-16 08:30:00|6555.1|6553.3|6553|6551.2|6557.1|6555.3|6552.6|6550.2|269
1594888500000|2020-07-16 08:35:00|6553.1|6551.3|6549.6|6547.8|6553.1|6551.3|6548.5|6546.1|405
1594888800000|2020-07-16 08:40:00|6549.5|6547.7|6547.8|6546|6549.5|6547.7|6547.6|6545.2|313
1594889100000|2020-07-16 08:45:00|6547.7|6545.9|6548.2|6545.2|6548.2|6545.9|6546.1|6544|283
1594889400000|2020-07-16 08:50:00|6548.3|6545.3|6552.9|6549.9|6553.4|6550.9|6546.8|6544.4|358
1594889700000|2020-07-16 08:55:00|6553.2|6550.2|6553.2|6550.2|6554.5|6552|6552.3|6549.9|351
1594890000000|2020-07-16 09:00:00|6552.5|6550.7|6552.8|6549.8|6553.6|6551.3|6549.6|6547.2|310
1594890300000|2020-07-16 09:05:00|6552.3|6550.5|6550.1|6548.3|6553.3|6550.9|6549.6|6547.1|307
1594890600000|2020-07-16 09:10:00|6550|6548.2|6548.9|6547.1|6551.2|6548.8|6548.2|6546|308
1594890900000|2020-07-16 09:15:00|6549|6547.2|6551.7|6549.9|6552.2|6550.2|6548.7|6546.2|274
1594891200000|2020-07-16 09:20:00|6551.8|6550|6552.2|6550.4|6553.2|6550.9|6551.4|6549|263
1594891500000|2020-07-16 09:25:00|6552.1|6550.3|6552.1|6549.1|6554.3|6552|6551.4|6549|240
1594891800000|2020-07-16 09:30:00|6552.2|6549.2|6552.1|6550.3|6553.3|6550.9|6551|6548.4|329
1594892100000|2020-07-16 09:35:00|6552.8|6549.8|6552.9|6551.1|6554.2|6551.9|6551.3|6549|289
1594892400000|2020-07-16 09:40:00|6553.5|6550.5|6548.2|6546.4|6554|6551.7|6548.2|6545.8|280
1594892700000|2020-07-16 09:45:00|6548.3|6546.5|6549.8|6546.8|6550.7|6548.1|6546.6|6544.3|327
1594893000000|2020-07-16 09:50:00|6549.3|6547.5|6544.1|6542.3|6550.1|6547.5|6543.6|6541.4|388
1594893300000|2020-07-16 09:55:00|6544.6|6541.6|6543.1|6540.1|6545.2|6542.6|6542.2|6539.8|396
1594893600000|2020-07-16 10:00:00|6542.3|6540.5|6545.5|6542.5|6545.7|6543.3|6541.4|6539.2|296
1594893900000|2020-07-16 10:05:00|6545.6|6542.6|6546.2|6543.2|6546.2|6543.7|6543.6|6541.3|330
1594894200000|2020-07-16 10:10:00|6546.3|6543.3|6545.2|6542.2|6547.3|6544.7|6543.9|6541.7|312
1594894500000|2020-07-16 10:15:00|6544.6|6542.8|6544.3|6542.5|6546.1|6543.7|6543.6|6541.1|227
1594894800000|2020-07-16 10:20:00|6544.2|6542.4|6543.7|6540.7|6545|6542.5|6542.6|6540.2|160
1594895100000|2020-07-16 10:25:00|6543|6541.2|6539.4|6536.4|6544.1|6541.8|6539.2|6536.3|240
1594895400000|2020-07-16 10:30:00|6539.3|6536.3|6539.6|6537.8|6540.8|6538.3|6538.1|6535.5|346
1594895700000|2020-07-16 10:35:00|6540.2|6537.2|6540.5|6537.5|6540.9|6538.5|6538.6|6536.2|293
1594896000000|2020-07-16 10:40:00|6540.4|6537.4|6540.6|6538.8|6541|6538.9|6539.4|6536.9|194
1594896300000|2020-07-16 10:45:00|6540.7|6538.9|6541.4|6538.4|6541.9|6539.4|6540.4|6538|179
1594896600000|2020-07-16 10:50:00|6541.2|6538.2|6539.7|6536.7|6542.3|6539.9|6538.9|6536.7|216
1594896900000|2020-07-16 10:55:00|6539.8|6536.8|6541.3|6538.3|6541.9|6539.4|6538|6535.3|237
1594897200000|2020-07-16 11:00:00|6541.2|6539.4|6542.2|6539.2|6543.2|6540.8|6541.1|6538.5|229
1594897500000|2020-07-16 11:05:00|6541.6|6539.8|6540|6538.2|6542.5|6540.7|6539.6|6537.2|275
1594897800000|2020-07-16 11:10:00|6539.9|6538.1|6539.8|6538|6541.1|6538.2|6538.1|6536.1|329
1594898100000|2020-07-16 11:15:00|6539.7|6537.9|6541.9|6540.1|6542.6|6540.6|6539|6536.5|385
1594898400000|2020-07-16 11:20:00|6542|6540.2|6542.7|6540.9|6544.4|6542.1|6540.9|6538.5|314
1594898700000|2020-07-16 11:25:00|6542.8|6541|6544.7|6541.7|6546.5|6544.2|6542.1|6539.8|324
1594899000000|2020-07-16 11:30:00|6544.8|6541.8|6542.8|6541|6545.1|6542.8|6540.8|6538.4|339
1594899300000|2020-07-16 11:35:00|6542.7|6540.9|6541.6|6539.8|6544.4|6542|6539.9|6537.3|337
1594899600000|2020-07-16 11:40:00|6541.7|6539.9|6540.8|6537.8|6544.1|6541.7|6540.8|6537.8|223
1594899900000|2020-07-16 11:45:00|6541.1|6538.1|6546.7|6543.7|6547.4|6544.4|6540.4|6537.4|374
1594900200000|2020-07-16 11:50:00|6546.8|6543.8|6546.6|6543.6|6547.7|6544.7|6545.9|6543.1|278
1594900500000|2020-07-16 11:55:00|6546.7|6543.7|6547.6|6544.6|6548.6|6546.2|6543.5|6541|402
1594900800000|2020-07-16 12:00:00|6547.5|6544.5|6544.9|6543.1|6548.7|6545.9|6544.9|6542.5|356
1594901100000|2020-07-16 12:05:00|6544.8|6543|6545.4|6542.4|6547.3|6544.4|6544.3|6541.8|283
1594901400000|2020-07-16 12:10:00|6545.5|6542.5|6545.5|6543.7|6546.5|6543.8|6544|6541.6|225
1594901700000|2020-07-16 12:15:00|6545.6|6543.8|6547.6|6545.8|6549.1|6546.7|6545.6|6543.2|296
1594902000000|2020-07-16 12:20:00|6548.2|6545.2|6548.1|6546.3|6549.3|6546.9|6546.7|6544.4|303
1594902300000|2020-07-16 12:25:00|6548.6|6545.6|6549.1|6544.3|6550.6|6546.2|6545.2|6542.6|307
1594902600000|2020-07-16 12:30:00|6549.4|6544.7|6549.7|6546.7|6551.7|6548.7|6545.6|6542.6|428
1594902900000|2020-07-16 12:35:00|6549.5|6546.5|6543.6|6540.6|6550.4|6547.4|6542.5|6539.8|479
1594903200000|2020-07-16 12:40:00|6543.5|6540.5|6546.6|6544.8|6547.8|6545.2|6541.3|6538.8|462
1594903500000|2020-07-16 12:45:00|6547.3|6544.3|6549.6|6546.6|6550.7|6547.7|6546.2|6543.5|345
1594903800000|2020-07-16 12:50:00|6549.7|6546.7|6547.5|6544.5|6549.8|6546.8|6546|6543.4|324
1594904100000|2020-07-16 12:55:00|6547.6|6544.6|6546.6|6543.6|6548.7|6546.3|6544.8|6542|260
1594904400000|2020-07-16 13:00:00|6546.4|6543.4|6546.6|6543.6|6547.5|6544.9|6541.3|6538.9|464
1594904700000|2020-07-16 13:05:00|6546.5|6543.5|6547.8|6544.8|6549.6|6546.6|6546|6543.5|380
1594905000000|2020-07-16 13:10:00|6547.6|6544.6|6545.7|6542.7|6548.1|6545.1|6545.4|6542.4|272
1594905300000|2020-07-16 13:15:00|6545.6|6542.6|6546.2|6543.2|6548.2|6545.2|6544.1|6541.5|434
1594905600000|2020-07-16 13:20:00|6546.1|6543.1|6546.2|6543.2|6548|6545|6544.1|6541.6|373
1594905900000|2020-07-16 13:25:00|6546.3|6543.3|6546.8|6543.8|6548.5|6545.8|6546.1|6543.1|350
1594906200000|2020-07-16 13:30:00|6546.9|6543.9|6545.2|6542.2|6548.7|6545.9|6544.6|6542.1|513
1594906500000|2020-07-16 13:35:00|6545.3|6542.3|6551.3|6548.3|6552.6|6549.9|6544.5|6542|537
1594906800000|2020-07-16 13:40:00|6551.4|6548.4|6554.2|6551.2|6554.2|6551.9|6549.1|6546.5|489
1594907100000|2020-07-16 13:45:00|6553.6|6551.8|6560.6|6557.6|6560.6|6557.6|6553.6|6551.1|497
1594907400000|2020-07-16 13:50:00|6560.7|6557.7|6563.4|6560.4|6565.6|6562.6|6560.3|6557.7|379
1594907700000|2020-07-16 13:55:00|6563.3|6560.3|6561|6558|6563.8|6561.5|6560.2|6557.7|353
1594908000000|2020-07-16 14:00:00|6561.3|6558.3|6557.5|6554.5|6562.8|6560.3|6557.4|6554.4|356
1594908300000|2020-07-16 14:05:00|6557.6|6554.6|6559.8|6556.8|6562.6|6559.6|6557.4|6554.4|357
1594908600000|2020-07-16 14:10:00|6560.4|6557.4|6563.3|6560.3|6564|6561|6559.9|6557|362
1594908900000|2020-07-16 14:15:00|6563.2|6560.2|6563.7|6560.7|6565.3|6562.9|6560.8|6558|367
1594909200000|2020-07-16 14:20:00|6563.6|6560.6|6569.6|6566.6|6569.6|6567|6563.5|6560.5|362
1594909500000|2020-07-16 14:25:00|6569.5|6566.5|6569.8|6566.8|6570|6567.6|6564.8|6562.3|421
1594909800000|2020-07-16 14:30:00|6569.9|6566.9|6570.6|6567.6|6570.6|6567.6|6566.5|6563.9|410
1594910100000|2020-07-16 14:35:00|6570.4|6568.6|6568.9|6565.9|6571.2|6568.7|6567.8|6564.8|309
1594910400000|2020-07-16 14:40:00|6568.8|6565.8|6568.4|6565.4|6570.2|6567.7|6567.5|6564.5|298
1594910700000|2020-07-16 14:45:00|6568.5|6565.5|6570|6567|6571.2|6568.9|6568.3|6565.5|298
1594911000000|2020-07-16 14:50:00|6570.3|6567.3|6566.8|6565|6570.5|6567.8|6566.7|6564.3|380
1594911300000|2020-07-16 14:55:00|6567.6|6564.6|6560.4|6557.4|6567.6|6565.2|6559.2|6556.8|549
1594911600000|2020-07-16 15:00:00|6560.2|6558.4|6561.8|6558.8|6564.3|6561.3|6559.3|6557|459
1594911900000|2020-07-16 15:05:00|6561.9|6558.9|6557|6554|6562.7|6559.7|6556.1|6553.1|345
1594912200000|2020-07-16 15:10:00|6557.1|6554.1|6557.9|6554.9|6558.3|6555.8|6556.1|6553.1|349
1594912500000|2020-07-16 15:15:00|6558|6555|6560.3|6557.3|6560.5|6557.5|6556.6|6554.2|328
1594912800000|2020-07-16 15:20:00|6560.4|6557.4|6562.3|6559.3|6562.4|6559.6|6558.9|6556.5|306
1594913100000|2020-07-16 15:25:00|6562.2|6559.2|6562.3|6559.3|6563.1|6560.5|6560.3|6557.9|320
1594913400000|2020-07-16 15:30:00|6562.2|6559.2|6562.3|6559.3|6564.2|6561.8|6560.2|6557.9|378
1594913700000|2020-07-16 15:35:00|6561.7|6559.9|6564.5|6561.5|6566.3|6563.4|6560.6|6558.2|397
1594914000000|2020-07-16 15:40:00|6564.6|6561.6|6563.4|6560.4|6564.9|6562.6|6562.2|6559.5|351
1594914300000|2020-07-16 15:45:00|6563.3|6560.3|6565|6562|6566.6|6563.9|6562.6|6560.2|331
1594914600000|2020-07-16 15:50:00|6564.9|6561.9|6567.5|6564.5|6567.5|6565|6564.5|6561.9|276
1594914900000|2020-07-16 15:55:00|6567.4|6564.4|6566.8|6563.8|6568.3|6565.7|6565.9|6563.5|269
1594915200000|2020-07-16 16:00:00|6566.7|6563.7|6567.4|6564.4|6567.6|6564.6|6564.8|6562.1|277
1594915500000|2020-07-16 16:05:00|6567.5|6564.5|6567.6|6565.8|6568.8|6566.4|6566.2|6563.8|298
1594915800000|2020-07-16 16:10:00|6568.1|6565.1|6565.8|6562.8|6568.5|6566.1|6565.1|6562.7|290
1594916100000|2020-07-16 16:15:00|6565.7|6562.7|6563.5|6560.5|6566.5|6564|6562.6|6560.2|237
1594916400000|2020-07-16 16:20:00|6563.4|6560.4|6559.5|6556.5|6564.1|6561.6|6558.3|6555.9|293
1594916700000|2020-07-16 16:25:00|6559.6|6556.6|6558.4|6555.4|6559.7|6557.7|6557.7|6555.3|306
1594917000000|2020-07-16 16:30:00|6558.6|6555.6|6559.2|6556.2|6559.7|6557.4|6557.3|6554.9|292
1594917300000|2020-07-16 16:35:00|6559.3|6556.3|6556.5|6553.5|6559.6|6557.2|6555.8|6553.3|212
1594917600000|2020-07-16 16:40:00|6556.6|6553.6|6555.7|6553.9|6558.1|6555.1|6555.2|6552.8|232
1594917900000|2020-07-16 16:45:00|6555.8|6554|6554.2|6552.4|6556.5|6554.1|6554.2|6552.4|184
1594918200000|2020-07-16 16:50:00|6554.4|6552.6|6555.2|6552.2|6556.3|6553.7|6553.2|6551|218
1594918500000|2020-07-16 16:55:00|6554.4|6552.6|6552.4|6549.4|6555.3|6552.8|6551.3|6548.7|261
1594918800000|2020-07-16 17:00:00|6552.1|6549.1|6551.6|6549.8|6553.8|6551.2|6550.6|6548.3|245
1594919100000|2020-07-16 17:05:00|6551.5|6549.7|6550.5|6547.5|6552.5|6549.9|6548.4|6546.1|306
1594919400000|2020-07-16 17:10:00|6550|6548.2|6549.1|6547.3|6550.8|6548.2|6548.1|6545.5|290
1594919700000|2020-07-16 17:15:00|6549.7|6546.7|6547.3|6544.3|6549.7|6546.9|6545.7|6543.4|345
1594920000000|2020-07-16 17:20:00|6547.2|6545.4|6543.4|6541.6|6547.5|6545.4|6543|6540.7|300
1594920300000|2020-07-16 17:25:00|6543.5|6541.7|6544|6541|6544.2|6541.8|6540.9|6538.6|350
1594920600000|2020-07-16 17:30:00|6543.9|6540.9|6536|6534.2|6544|6541.5|6536|6533.5|362
1594920900000|2020-07-16 17:35:00|6536.1|6534.3|6532.3|6529.3|6538.3|6535.8|6531.2|6528.2|296
1594921200000|2020-07-16 17:40:00|6532.2|6529.2|6533.4|6530.4|6534.6|6532.3|6531.3|6529|316
1594921500000|2020-07-16 17:45:00|6533.3|6530.3|6534.6|6532.8|6537.6|6534.7|6531.9|6529.4|280
1594921800000|2020-07-16 17:50:00|6535.2|6532.2|6534.9|6533.1|6535.7|6533.4|6532.8|6530.8|195
1594922100000|2020-07-16 17:55:00|6535.6|6532.6|6533.1|6530.1|6535.6|6533.2|6532.9|6529.9|200
1594922400000|2020-07-16 18:00:00|6532.9|6529.9|6530.3|6527.3|6534.1|6531.2|6529|6526.6|432
1594922700000|2020-07-16 18:05:00|6530.2|6527.2|6531.8|6530|6532.5|6530.1|6529.2|6526.8|251
1594923000000|2020-07-16 18:10:00|6532.4|6529.4|6534|6531|6534.1|6531.6|6531.6|6529|180
1594923300000|2020-07-16 18:15:00|6534.1|6531.1|6533.3|6530.3|6534.2|6531.2|6531.5|6529|297
1594923600000|2020-07-16 18:20:00|6533.2|6530.2|6532.2|6529.2|6534|6531.6|6531|6528.6|314
1594923900000|2020-07-16 18:25:00|6532.3|6529.3|6532.4|6529.4|6532.6|6530.1|6530.7|6528.4|244
1594924200000|2020-07-16 18:30:00|6531.8|6530|6532.8|6529.8|6533.2|6530.8|6531|6528.6|231
1594924500000|2020-07-16 18:35:00|6532.7|6529.7|6532.7|6529.7|6534.4|6531.7|6531.9|6529.4|145
1594924800000|2020-07-16 18:40:00|6532.2|6530.4|6533.5|6531.7|6534.8|6532.3|6532.1|6529.6|297
1594925100000|2020-07-16 18:45:00|6533.4|6531.6|6529.7|6526.7|6535.8|6533.5|6529.2|6526.7|265
1594925400000|2020-07-16 18:50:00|6529.6|6526.6|6532|6529|6533.2|6530.9|6529.4|6526.6|302
1594925700000|2020-07-16 18:55:00|6532.2|6529.2|6532.7|6529.7|6532.8|6530.4|6531|6528.3|318
1594926000000|2020-07-16 19:00:00|6532.5|6529.5|6532.4|6529.4|6533.2|6530.7|6531.3|6528.8|238
1594926300000|2020-07-16 19:05:00|6532.3|6529.3|6532|6529|6533.4|6530.9|6531.1|6528.5|213
1594926600000|2020-07-16 19:10:00|6531.9|6528.9|6531.1|6528.1|6532.6|6529.8|6530.1|6527.1|196
1594926900000|2020-07-16 19:15:00|6531.2|6528.2|6533.1|6530.1|6533.7|6530.9|6531.2|6528.2|189
1594927200000|2020-07-16 19:20:00|6533.2|6530.2|6534.3|6531.3|6535|6532.3|6532.1|6529.6|178
1594927500000|2020-07-16 19:25:00|6534.4|6531.4|6537.2|6534.2|6537.2|6534.9|6533.9|6531.3|230
1594927800000|2020-07-16 19:30:00|6537.1|6534.1|6537.3|6534.3|6538|6535.5|6535.6|6533.3|216
1594928100000|2020-07-16 19:35:00|6536.7|6534.9|6536.8|6533.8|6537.8|6535.2|6536.3|6533.8|147
1594928400000|2020-07-16 19:40:00|6536.9|6533.9|6535.3|6532.3|6537.4|6534.9|6535|6532.1|254
1594928700000|2020-07-16 19:45:00|6535.2|6532.2|6535|6532|6536.5|6534.3|6533.8|6531.3|237
1594929000000|2020-07-16 19:50:00|6534.9|6531.9|6534.1|6531.1|6535|6532.5|6532.6|6530.1|241
1594929300000|2020-07-16 19:55:00|6534|6531|6535.6|6533.8|6536.3|6533.8|6533.2|6530.5|273
1594929600000|2020-07-16 20:00:00|6535.7|6533.9|6534.1|6531.1|6536.2|6533.9|6533|6530.7|306
1594929900000|2020-07-16 20:05:00|6534.2|6531.2|6535.5|6532.5|6535.8|6533.4|6533.1|6530.8|244
1594930200000|2020-07-16 20:10:00|6535.4|6532.4|6534.5|6531.5|6536.3|6533.7|6533.8|6531.4|163
1594930500000|2020-07-16 20:15:00|6534.4|6531.4|6534.4|6531.4|6535.3|6532.8|6533.7|6531.3|101
1594930800000|2020-07-16 20:20:00|6534.3|6531.3|6536.4|6533.4|6537.3|6534.7|6533.1|6531|143
1594931100000|2020-07-16 20:25:00|6536.3|6533.3|6535.4|6532.4|6536.4|6533.9|6533|6530.5|228
1594931400000|2020-07-16 20:30:00|6535.5|6532.5|6536.2|6534.4|6538.9|6535.9|6535.3|6532.3|203
1594931700000|2020-07-16 20:35:00|6536.1|6534.3|6536.4|6533.4|6537.2|6535|6535.9|6533.2|118
1594932000000|2020-07-16 20:40:00|6536.3|6533.3|6537.5|6534.5|6537.8|6534.8|6534.6|6532.2|149
1594932300000|2020-07-16 20:45:00|6537.4|6534.4|6539.4|6536.4|6540.4|6537.4|6535.7|6532.7|244
1594932600000|2020-07-16 20:50:00|6539.5|6536.5|6537.4|6534.4|6539.5|6536.5|6537.2|6534.2|118
1594932900000|2020-07-16 20:55:00|6537.5|6534.5|6536.9|6533.9|6538.4|6535.1|6536.8|6533.8|192
1594933200000|2020-07-16 21:00:00|6538|6533.1|6537.4|6532.6|6538.5|6533.1|6534.7|6528|70
1594933500000|2020-07-16 21:05:00|6537.8|6532.4|6537.8|6532.5|6538.8|6533.4|6536.8|6531.8|192
1594933800000|2020-07-16 21:10:00|6537.4|6533.2|6537.3|6532|6538.4|6533.4|6535.4|6526.4|228
1594934100000|2020-07-16 21:15:00|6536.9|6532.1|6537.1|6532.4|6537.6|6533.8|6536.1|6531.3|191
1594934400000|2020-07-16 21:20:00|6536.9|6532.5|6537|6532.6|6539.4|6533.7|6536.5|6531.4|157
1594934700000|2020-07-16 21:25:00|6536.9|6533.9|6537.3|6532.5|6540.3|6533.9|6536.7|6531.1|194
1594935000000|2020-07-16 21:30:00|6539.1|6531.3|6537.1|6532.4|6539.2|6533.9|6536.8|6531.1|204
1594935300000|2020-07-16 21:35:00|6537.2|6532.3|6537|6532.7|6537.3|6534.1|6536.5|6532|161
1594935600000|2020-07-16 21:40:00|6537.1|6533.6|6536.6|6532.6|6537.5|6533.9|6536.4|6532|119
1594935900000|2020-07-16 21:45:00|6537|6532.3|6537.6|6533.3|6538.1|6534.3|6536.2|6532|225
1594936200000|2020-07-16 21:50:00|6537.5|6533.5|6537.7|6532.8|6538|6534.2|6536.9|6532.2|210
1594936500000|2020-07-16 21:55:00|6537.4|6533.7|6537.5|6533.5|6539.1|6535|6536.8|6532.6|231
1594936800000|2020-07-16 22:00:00|6537.7|6533.4|6538.3|6535.3|6538.7|6535.6|6536.9|6533.4|183
1594937100000|2020-07-16 22:05:00|6538.2|6535.2|6538.7|6535.7|6539.5|6536.5|6538.1|6535.1|119
1594937400000|2020-07-16 22:10:00|6538.8|6535.8|6539.2|6536.2|6539.9|6536.9|6538.7|6535.7|88
1594937700000|2020-07-16 22:15:00|6539.1|6536.1|6539.4|6536.4|6539.6|6536.6|6538.9|6535.9|95
1594938000000|2020-07-16 22:20:00|6539.3|6536.3|6539.1|6536.1|6539.9|6537.2|6538.8|6535.8|135
1594938300000|2020-07-16 22:25:00|6539|6536|6538.9|6535.9|6539.3|6536.3|6538.8|6535.8|90
1594938600000|2020-07-16 22:30:00|6538.8|6535.8|6540.9|6537.9|6541.3|6538.3|6538.8|6535.8|114
1594938900000|2020-07-16 22:35:00|6540.8|6537.8|6540.3|6537.3|6541|6538|6540.1|6537.1|90
1594939200000|2020-07-16 22:40:00|6540.2|6537.2|6541.3|6538.3|6542.2|6539.2|6539|6536|107
1594939500000|2020-07-16 22:45:00|6541.4|6538.4|6540.6|6537.6|6541.4|6538.4|6540|6537.3|98
1594939800000|2020-07-16 22:50:00|6540.5|6537.5|6538.7|6535.7|6540.6|6537.6|6538.5|6535.5|89
1594940100000|2020-07-16 22:55:00|6538.6|6535.6|6539.1|6536.1|6539.8|6536.8|6538.6|6535.6|100
1594940400000|2020-07-16 23:00:00|6539.2|6536.2|6536.2|6533.2|6539.3|6536.3|6535.8|6532.8|143
1594940700000|2020-07-16 23:05:00|6536.1|6533.1|6537.9|6534.9|6540.3|6537.3|6536.1|6533.1|194
1594941000000|2020-07-16 23:10:00|6537.8|6534.8|6539.2|6536.2|6539.6|6536.6|6537.7|6534.7|94
1594941300000|2020-07-16 23:15:00|6539.6|6536.6|6539|6536|6541.3|6538.3|6538.9|6535.9|136
1594941600000|2020-07-16 23:20:00|6539.1|6536.1|6539.5|6536.5|6540.4|6537.4|6537|6534|318
1594941900000|2020-07-16 23:25:00|6539.6|6536.6|6539.2|6536.2|6540.7|6537.8|6538.5|6535.5|300
1594942200000|2020-07-16 23:30:00|6539.1|6536.1|6539.2|6536.2|6539.8|6536.8|6538.8|6535.8|108
1594942500000|2020-07-16 23:35:00|6539.3|6536.3|6541.9|6538.9|6542.2|6539.2|6538.4|6536|173
1594942800000|2020-07-16 23:40:00|6541.8|6538.8|6541.9|6538.9|6542.1|6539.1|6540.1|6537.1|133
1594943100000|2020-07-16 23:45:00|6541.8|6538.8|6542.4|6539.4|6543.1|6540.1|6541.4|6538.8|127
1594943400000|2020-07-16 23:50:00|6542.5|6539.5|6542.2|6539.2|6543.1|6540.5|6541.4|6539.1|157
1594943700000|2020-07-16 23:55:00|6542.1|6539.1|6541.3|6538.3|6543.3|6540.3|6541.1|6538.1|212
1594944000000|2020-07-17 00:00:00|6541.6|6538.6|6544.4|6541.4|6545|6542.5|6540.1|6537.8|273
1594944300000|2020-07-17 00:05:00|6544.3|6541.3|6545.2|6542.2|6547|6544|6543.8|6541.2|192
1594944600000|2020-07-17 00:10:00|6545|6542|6543.3|6540.3|6545.2|6542.7|6542.4|6540|173
1594944900000|2020-07-17 00:15:00|6543.2|6540.2|6542.9|6539.9|6543.7|6541.1|6542.5|6539.8|170
1594945200000|2020-07-17 00:20:00|6543|6540|6545|6543.2|6545.6|6543.2|6542.1|6540|167
1594945500000|2020-07-17 00:25:00|6545.1|6543.3|6547.5|6544.5|6549.3|6546.8|6544.8|6542.4|156
1594945800000|2020-07-17 00:30:00|6546.9|6545.1|6547.5|6544.5|6549.5|6546.8|6546.3|6543.6|181
1594946100000|2020-07-17 00:35:00|6547.4|6544.4|6549|6546|6549.1|6546.1|6545.7|6543.1|160
1594946400000|2020-07-17 00:40:00|6548.9|6545.9|6547.5|6544.5|6549.6|6547|6545.9|6543.5|207
1594946700000|2020-07-17 00:45:00|6547.6|6544.6|6548.3|6545.3|6548.5|6546|6546.5|6544|128
1594947000000|2020-07-17 00:50:00|6548.2|6545.2|6547.7|6544.7|6549.3|6547|6547|6544.4|236
1594947300000|2020-07-17 00:55:00|6547.5|6544.5|6548.4|6545.4|6549.7|6547.1|6546.2|6544|226
1594947600000|2020-07-17 01:00:00|6547.9|6546.1|6543.6|6541.8|6548.6|6546.1|6543|6540.7|279
1594947900000|2020-07-17 01:05:00|6544.3|6541.3|6545.3|6542.3|6546.4|6543.4|6541.8|6539.3|256
1594948200000|2020-07-17 01:10:00|6545.2|6542.2|6543.2|6540.2|6545.3|6542.6|6540.9|6538.6|220
1594948500000|2020-07-17 01:15:00|6542.5|6540.7|6540.6|6537.6|6543.6|6541.2|6539.2|6536.2|338
1594948800000|2020-07-17 01:20:00|6540.3|6537.3|6542|6539|6542.2|6539.7|6539.3|6537.3|268
1594949100000|2020-07-17 01:25:00|6542.1|6539.1|6540.3|6537.3|6542.2|6539.2|6539.3|6536.8|222
1594949400000|2020-07-17 01:30:00|6540.5|6537.5|6540.8|6537.8|6543.8|6541.4|6539.9|6537.3|323
1594949700000|2020-07-17 01:35:00|6540.7|6537.7|6541.4|6538.4|6542.9|6540.2|6539.5|6537.2|324
1594950000000|2020-07-17 01:40:00|6541.5|6538.5|6542.5|6539.5|6543.7|6540.7|6541.4|6538.4|219
1594950300000|2020-07-17 01:45:00|6542.6|6539.6|6544.4|6541.4|6544.6|6541.6|6541.3|6538.3|258
1594950600000|2020-07-17 01:50:00|6544.3|6541.3|6543.7|6540.7|6544.3|6541.3|6541.8|6538.9|205
1594950900000|2020-07-17 01:55:00|6543.6|6540.6|6544.6|6541.6|6545.1|6542.2|6542.9|6540.3|243
1594951200000|2020-07-17 02:00:00|6544.5|6541.5|6544.2|6541.2|6544.8|6541.8|6542.7|6539.7|149
1594951500000|2020-07-17 02:05:00|6544.1|6541.1|6544.6|6541.6|6545|6542|6542.9|6540.4|192
1594951800000|2020-07-17 02:10:00|6544.7|6541.7|6546.3|6543.3|6546.3|6543.8|6543.7|6541.1|176
1594952100000|2020-07-17 02:15:00|6545.7|6543.9|6546.2|6543.2|6546.3|6543.9|6543.9|6541.2|139
1594952400000|2020-07-17 02:20:00|6546.1|6543.1|6546.5|6543.5|6546.7|6544.2|6545.1|6542.7|162
1594952700000|2020-07-17 02:25:00|6546.6|6543.6|6547.2|6544.2|6547.6|6545.1|6545.7|6543.3|159
1594953000000|2020-07-17 02:30:00|6547.3|6544.3|6545.7|6542.7|6547.5|6544.9|6544.8|6542.2|206
1594953300000|2020-07-17 02:35:00|6545.8|6542.8|6544.6|6541.6|6546.2|6543.9|6544.4|6541.4|161
1594953600000|2020-07-17 02:40:00|6544.5|6541.5|6544.1|6541.1|6545.1|6542.7|6542.9|6540.4|195
1594953900000|2020-07-17 02:45:00|6544.2|6541.2|6542.1|6539.1|6544.2|6541.6|6542|6539.1|161
1594954200000|2020-07-17 02:50:00|6542.2|6539.2|6542.3|6539.3|6543.3|6540.8|6540.6|6538.2|196
1594954500000|2020-07-17 02:55:00|6542.2|6539.2|6542.5|6539.5|6543.9|6541.5|6542.2|6539.2|120
1594954800000|2020-07-17 03:00:00|6542.6|6539.6|6542.6|6539.6|6542.7|6540|6541|6538.2|120
1594955100000|2020-07-17 03:05:00|6542|6540.2|6542.5|6539.5|6543.2|6540.7|6541.9|6539.3|161
1594955400000|2020-07-17 03:10:00|6542.4|6539.4|6542|6539|6542.7|6540.2|6541|6538.3|128
1594955700000|2020-07-17 03:15:00|6541.9|6538.9|6542.5|6539.5|6543.4|6541|6540.8|6538.2|170
1594956000000|2020-07-17 03:20:00|6542.6|6539.6|6543.5|6540.5|6543.6|6541.1|6542.1|6539.1|127
1594956300000|2020-07-17 03:25:00|6543.6|6540.6|6544.6|6541.6|6545|6542.3|6542.9|6540.4|208
1594956600000|2020-07-17 03:30:00|6544|6542.2|6544.5|6541.5|6545.2|6542.7|6543.6|6541.2|148
1594956900000|2020-07-17 03:35:00|6544.4|6541.4|6546.5|6543.5|6546.5|6543.5|6544.4|6541.4|101
1594957200000|2020-07-17 03:40:00|6546.4|6543.4|6546.1|6544.3|6547.6|6545.1|6546|6543.4|100
1594957500000|2020-07-17 03:45:00|6546|6544.2|6548.4|6545.4|6548.4|6546|6546|6543.5|147
1594957800000|2020-07-17 03:50:00|6547.8|6546|6547.5|6544.5|6549|6546.7|6546.9|6544.2|146
1594958100000|2020-07-17 03:55:00|6547.7|6544.7|6547.1|6544.1|6547.7|6545.3|6546.4|6543.6|96
1594958400000|2020-07-17 04:00:00|6547.3|6544.3|6547.1|6545.3|6548.2|6545.5|6546.7|6544.3|130
1594958700000|2020-07-17 04:05:00|6547.2|6545.4|6544.4|6541.4|6547.5|6545.4|6543.5|6541|163
1594959000000|2020-07-17 04:10:00|6544.5|6541.5|6544.4|6541.4|6544.9|6542.4|6543.6|6541.1|120
1594959300000|2020-07-17 04:15:00|6544.5|6541.5|6546.5|6543.5|6546.5|6543.5|6543.7|6541.3|102
1594959600000|2020-07-17 04:20:00|6546.6|6543.6|6546.4|6543.4|6547.3|6544.9|6545.6|6543.2|86
1594959900000|2020-07-17 04:25:00|6546.3|6543.3|6547.2|6544.2|6547.3|6544.8|6545.3|6542.7|117
1594960200000|2020-07-17 04:30:00|6546.7|6544.9|6545.4|6542.4|6548.2|6545.9|6544.5|6542.1|136
1594960500000|2020-07-17 04:35:00|6545.5|6542.5|6546.1|6543.1|6546.2|6543.7|6544.7|6542.3|95
1594960800000|2020-07-17 04:40:00|6546.2|6543.2|6545.8|6544|6547.2|6544.7|6545.4|6543.1|137
1594961100000|2020-07-17 04:45:00|6545.7|6543.9|6544.1|6542.3|6546.3|6543.9|6543.8|6541.4|183
1594961400000|2020-07-17 04:50:00|6544.2|6542.4|6546|6543|6546.3|6543.6|6544.1|6541.7|130
1594961700000|2020-07-17 04:55:00|6546.2|6543.2|6545.9|6542.9|6546.7|6544.1|6545.4|6542.7|94
1594962000000|2020-07-17 05:00:00|6546|6543|6546.3|6544.5|6547.3|6544.9|6544.9|6542.5|154
1594962300000|2020-07-17 05:05:00|6546.4|6544.6|6548.4|6545.4|6548.7|6546.2|6546.4|6544.2|159
1594962600000|2020-07-17 05:10:00|6548.3|6545.3|6547.6|6544.6|6548.4|6545.6|6547|6544.4|115
1594962900000|2020-07-17 05:15:00|6547.5|6544.5|6545.8|6542.8|6547.7|6545.3|6544.8|6542.3|172
1594963200000|2020-07-17 05:20:00|6545.9|6542.9|6547.7|6544.7|6547.8|6545.4|6545.6|6542.8|132
1594963500000|2020-07-17 05:25:00|6547.8|6544.8|6548.5|6545.5|6549.1|6546.7|6546.7|6544.2|173
1594963800000|2020-07-17 05:30:00|6548.4|6545.4|6547.4|6544.4|6548.6|6546.5|6546.9|6544.3|114
1594964100000|2020-07-17 05:35:00|6547.3|6544.3|6546.9|6543.9|6547.5|6544.8|6546.1|6543.2|123
1594964400000|2020-07-17 05:40:00|6546.8|6543.8|6547.2|6544.2|6548.3|6545.3|6546.2|6543.2|117
1594964700000|2020-07-17 05:45:00|6547.3|6544.3|6546.5|6543.5|6548.1|6545.8|6546.3|6543.5|157
1594965000000|2020-07-17 05:50:00|6546.6|6543.6|6544.3|6541.3|6547|6544|6544.3|6541.3|114
1594965300000|2020-07-17 05:55:00|6544.4|6541.4|6543.3|6540.3|6544.4|6541.6|6542.1|6539.4|233
1594965600000|2020-07-17 06:00:00|6543.2|6540.2|6543.6|6540.6|6544.7|6542.3|6542.5|6539.9|241
1594965900000|2020-07-17 06:05:00|6543.8|6540.8|6545.9|6542.9|6546.2|6543.9|6542.3|6539.6|268
1594966200000|2020-07-17 06:10:00|6546|6543|6548|6546.2|6548.7|6546.3|6545.6|6542.9|255
1594966500000|2020-07-17 06:15:00|6548.5|6545.5|6550.5|6547.5|6550.7|6548.2|6547.9|6545.5|184
1594966800000|2020-07-17 06:20:00|6550.6|6547.6|6549.6|6546.6|6551.1|6548.8|6548.8|6546.3|198
1594967100000|2020-07-17 06:25:00|6549.1|6547.3|6549.8|6546.8|6550.5|6548|6549.1|6546.2|147
1594967400000|2020-07-17 06:30:00|6549.9|6546.9|6550|6547|6550.6|6548.3|6548.5|6546.2|205
1594967700000|2020-07-17 06:35:00|6549.9|6546.9|6548|6545|6550|6547.1|6546.6|6544.3|214
1594968000000|2020-07-17 06:40:00|6548.1|6545.1|6549|6546|6549.8|6547.7|6547.3|6544.9|159
1594968300000|2020-07-17 06:45:00|6548.9|6545.9|6550.4|6547.4|6550.5|6548.1|6548.1|6545.2|238
1594968600000|2020-07-17 06:50:00|6550.3|6547.3|6550.2|6547.2|6551.3|6549|6549.4|6546.6|216
1594968900000|2020-07-17 06:55:00|6550.1|6547.1|6549.3|6546.3|6550.8|6548.4|6548.8|6546.2|313
1594969200000|2020-07-17 07:00:00|6549.4|6546.4|6551.2|6548.2|6551.2|6549|6548.1|6545.9|387
1594969500000|2020-07-17 07:05:00|6550.6|6548.8|6551.2|6548.2|6552.5|6549.7|6550|6547.8|318
1594969800000|2020-07-17 07:10:00|6551.3|6548.3|6552.5|6550.7|6553.6|6551.1|6550.7|6548.2|200
1594970100000|2020-07-17 07:15:00|6552.4|6550.6|6553|6550|6553.1|6550.8|6550.9|6548.4|287
1594970400000|2020-07-17 07:20:00|6552.9|6549.9|6551.8|6550|6553|6550.7|6550.5|6548.1|244
1594970700000|2020-07-17 07:25:00|6551.9|6550.1|6550.1|6547.1|6552.4|6550.1|6549.5|6547|268
1594971000000|2020-07-17 07:30:00|6550.2|6547.2|6551.4|6548.4|6552.3|6549.8|6549.3|6547.1|302
1594971300000|2020-07-17 07:35:00|6550.8|6549|6551.7|6549.9|6553.2|6550.8|6550.7|6548.3|288
1594971600000|2020-07-17 07:40:00|6552.3|6549.3|6550.5|6548.7|6553.2|6550.9|6550.5|6548.2|271
1594971900000|2020-07-17 07:45:00|6551.2|6548.2|6547.2|6544.2|6551.3|6548.7|6545.4|6542.8|333
1594972200000|2020-07-17 07:50:00|6547.1|6544.1|6546|6544.2|6547.2|6544.6|6543.6|6541.2|360
1594972500000|2020-07-17 07:55:00|6545.8|6544|6547|6544|6548.1|6545.8|6545.2|6542.7|303
1594972800000|2020-07-17 08:00:00|6547.1|6544.1|6546.5|6543.5|6547.8|6545.5|6544.8|6542.3|327
1594973100000|2020-07-17 08:05:00|6546.6|6543.6|6547.5|6545.7|6548.4|6546|6545.9|6543.5|227
1594973400000|2020-07-17 08:10:00|6547.4|6545.6|6547.4|6545.6|6548.4|6545.7|6545.8|6543.3|206
1594973700000|2020-07-17 08:15:00|6547.3|6545.5|6548|6546.2|6550.1|6547.8|6547.2|6545|235
1594974000000|2020-07-17 08:20:00|6548.1|6546.3|6547.4|6544.4|6549.9|6547.5|6546.6|6544.1|218
1594974300000|2020-07-17 08:25:00|6547.5|6544.5|6547.1|6544.1|6547.7|6545.3|6545.9|6543.2|216
1594974600000|2020-07-17 08:30:00|6546.6|6544.8|6549.3|6546.3|6549.4|6547|6545.7|6543.3|242
1594974900000|2020-07-17 08:35:00|6549.4|6546.4|6550.4|6547.4|6550.4|6548.3|6547.9|6545.3|291
1594975200000|2020-07-17 08:40:00|6549.8|6548|6550.6|6548.8|6551.7|6549.1|6548.7|6546.2|289
1594975500000|2020-07-17 08:45:00|6551.2|6548.2|6551.9|6550.1|6552.8|6550.4|6550.5|6547.9|363
1594975800000|2020-07-17 08:50:00|6552.4|6549.4|6554|6551|6554.1|6551.6|6551.5|6549.1|263
1594976100000|2020-07-17 08:55:00|6553.5|6551.7|6553.4|6551.6|6555.1|6552.6|6552.2|6549.8|238
1594976400000|2020-07-17 09:00:00|6553.5|6551.7|6552.4|6550.6|6554.8|6552.4|6551.2|6549|245
1594976700000|2020-07-17 09:05:00|6552.5|6550.7|6551|6549.2|6553.1|6550.9|6550.5|6548.6|275
1594977000000|2020-07-17 09:10:00|6551.2|6549.4|6552.3|6550.5|6554.9|6552.6|6551.1|6548.8|280
1594977300000|2020-07-17 09:15:00|6552.2|6550.4|6550.2|6548.4|6552.5|6550.7|6549.7|6547.3|219
1594977600000|2020-07-17 09:20:00|6550.1|6548.3|6552.4|6550.6|6553.7|6551.3|6550.1|6547.7|304
1594977900000|2020-07-17 09:25:00|6552.5|6550.7|6553.6|6550.6|6554.5|6552.3|6551.2|6549.2|325
1594978200000|2020-07-17 09:30:00|6552.8|6551|6552.3|6550.5|6554|6551.6|6551.2|6548.8|296
1594978500000|2020-07-17 09:35:00|6552.4|6550.6|6553.1|6551.3|6554.1|6551.9|6552.2|6549.9|204
1594978800000|2020-07-17 09:40:00|6553.2|6551.4|6551.7|6549.9|6554|6551.5|6551.4|6549|304
1594979100000|2020-07-17 09:45:00|6551.8|6550|6549.1|6546.1|6552.4|6550|6548.4|6546|247
1594979400000|2020-07-17 09:50:00|6549|6546|6548.1|6546.3|6550|6547.6|6547.6|6545|289
1594979700000|2020-07-17 09:55:00|6548.3|6546.5|6547|6544|6549|6546.6|6545.2|6542.7|301
1594980000000|2020-07-17 10:00:00|6546.9|6543.9|6546.7|6543.7|6548.2|6545.5|6545.9|6543.6|234
1594980300000|2020-07-17 10:05:00|6546.2|6544.4|6548.8|6545.8|6548.9|6546.5|6546|6543.8|260
1594980600000|2020-07-17 10:10:00|6548.3|6546.5|6546.8|6545|6549.2|6546.6|6546.8|6544.2|197
1594980900000|2020-07-17 10:15:00|6546.7|6544.9|6547.1|6544.1|6547.5|6545.2|6545.5|6543.2|169
1594981200000|2020-07-17 10:20:00|6547.2|6544.2|6547.3|6545.5|6548|6545.6|6546.1|6543.8|189
1594981500000|2020-07-17 10:25:00|6547.8|6544.8|6548.9|6545.9|6549|6546.6|6547|6544.6|228
1594981800000|2020-07-17 10:30:00|6548.8|6545.8|6547.3|6544.3|6549.1|6546.7|6546.7|6544.3|163
1594982100000|2020-07-17 10:35:00|6547.4|6544.4|6548.2|6546.4|6549.6|6547.3|6546.5|6544.1|215
1594982400000|2020-07-17 10:40:00|6548.8|6545.8|6549.3|6547.5|6550.1|6547.6|6547.6|6545.2|229
1594982700000|2020-07-17 10:45:00|6549.8|6546.8|6548.9|6547.1|6549.9|6547.5|6548.5|6546|206
1594983000000|2020-07-17 10:50:00|6549.5|6546.5|6551.1|6548.1|6551.7|6549.3|6549.1|6546.5|271
1594983300000|2020-07-17 10:55:00|6551.2|6548.2|6550.5|6547.5|6551.7|6549.3|6549.1|6546.7|291
1594983600000|2020-07-17 11:00:00|6550.4|6547.4|6547.2|6545.4|6551|6548.6|6547.2|6544.8|246
1594983900000|2020-07-17 11:05:00|6547.9|6544.9|6546.1|6543.1|6547.9|6545.4|6545.3|6542.8|291
1594984200000|2020-07-17 11:10:00|6546.2|6543.2|6545.2|6543.4|6546.9|6544.7|6545|6542.7|281
1594984500000|2020-07-17 11:15:00|6545.1|6543.3|6544.2|6542.4|6546|6543.8|6544.2|6542.3|206
1594984800000|2020-07-17 11:20:00|6544.3|6542.5|6544.1|6542.3|6545.2|6542.9|6543.6|6541.6|206
1594985100000|2020-07-17 11:25:00|6544.2|6542.4|6545.6|6543.8|6546.9|6544.4|6544|6542.2|257
1594985400000|2020-07-17 11:30:00|6546.1|6543.1|6544.8|6543|6546.6|6544.6|6544.4|6542.2|253
1594985700000|2020-07-17 11:35:00|6545.6|6542.6|6544.8|6543|6546.6|6544.4|6544.4|6542|256
1594986000000|2020-07-17 11:40:00|6544.7|6542.9|6540|6538.2|6545.2|6543|6539.2|6536.7|261
1594986300000|2020-07-17 11:45:00|6539.9|6538.1|6540.7|6537.7|6540.9|6538.5|6539.4|6537|251
1594986600000|2020-07-17 11:50:00|6540.6|6537.6|6541.3|6538.3|6541.8|6539.4|6539.9|6537.4|197
1594986900000|2020-07-17 11:55:00|6540.7|6538.9|6542.8|6539.8|6543|6540.6|6540.5|6538.1|169
1594987200000|2020-07-17 12:00:00|6542.9|6539.9|6544.2|6541.2|6544.2|6541.8|6541.4|6539|224
1594987500000|2020-07-17 12:05:00|6544.1|6541.1|6544.2|6541.2|6545.8|6543.4|6543.6|6541.1|204
1594987800000|2020-07-17 12:10:00|6544.3|6541.3|6545.1|6543.3|6545.9|6543.6|6543.4|6541.1|192
1594988100000|2020-07-17 12:15:00|6545.7|6542.7|6545.5|6542.5|6545.9|6543.5|6543.1|6540.7|261
1594988400000|2020-07-17 12:20:00|6545|6543.2|6542.1|6539.1|6545.7|6543.5|6541.9|6538.9|220
1594988700000|2020-07-17 12:25:00|6541.5|6539.7|6541.5|6538.5|6542.5|6540.5|6540.5|6538|169
1594989000000|2020-07-17 12:30:00|6541.4|6538.4|6539.6|6537.8|6541.9|6538.9|6538.6|6536.7|174
1594989300000|2020-07-17 12:35:00|6539.7|6537.9|6539.4|6536.4|6540.7|6538.2|6538.5|6536.1|186
1594989600000|2020-07-17 12:40:00|6538.9|6537.1|6536.4|6534.6|6539.6|6537.3|6536.4|6534|340
1594989900000|2020-07-17 12:45:00|6537.1|6534.1|6534.5|6531.5|6537.5|6535|6533.7|6531.4|218
1594990200000|2020-07-17 12:50:00|6533.9|6532.1|6536.2|6533.2|6536.8|6534.5|6533.9|6531.4|255
1594990500000|2020-07-17 12:55:00|6536.3|6533.3|6537.2|6534.2|6537.8|6535.5|6534.6|6532.3|236
1594990800000|2020-07-17 13:00:00|6537.3|6534.3|6539.1|6537.3|6540.5|6538.1|6534.6|6531.9|275
1594991100000|2020-07-17 13:05:00|6539.7|6536.7|6535|6532|6540|6537.6|6533.7|6531.2|322
1594991400000|2020-07-17 13:10:00|6534.9|6531.9|6537.8|6536|6538.8|6536.5|6533.6|6531.1|301
1594991700000|2020-07-17 13:15:00|6537.7|6535.9|6539.8|6538|6540.9|6538.6|6536.4|6533.9|324
1594992000000|2020-07-17 13:20:00|6539.9|6538.1|6543.7|6541.9|6544.3|6542|6539.9|6537.9|325
1594992300000|2020-07-17 13:25:00|6543.6|6541.8|6541.9|6538.9|6544|6541.9|6539.4|6537.1|286
1594992600000|2020-07-17 13:30:00|6541.7|6538.7|6540.1|6537.1|6541.9|6539.1|6538.6|6536.1|475
1594992900000|2020-07-17 13:35:00|6540.2|6537.2|6540.1|6537.1|6541.6|6539.1|6538.7|6536.1|380
1594993200000|2020-07-17 13:40:00|6539.9|6536.9|6540.2|6537.2|6543.1|6540.7|6538.6|6536.2|348
1594993500000|2020-07-17 13:45:00|6539.5|6537.7|6539.1|6536.1|6541.1|6538.5|6537.1|6534.6|323
1594993800000|2020-07-17 13:50:00|6539|6536|6541.3|6538.3|6542.7|6540.2|6538.5|6536|306
1594994100000|2020-07-17 13:55:00|6541|6538|6544|6541|6544.3|6541.3|6538.8|6536.5|284
1594994400000|2020-07-17 14:00:00|6543.6|6540.6|6541.8|6540|6545.2|6543|6540.5|6537.5|354
1594994700000|2020-07-17 14:05:00|6542.4|6539.4|6545.4|6542.4|6548.1|6545.1|6542.4|6539.4|337
1594995000000|2020-07-17 14:10:00|6545.3|6542.3|6545.2|6542.2|6546|6543.7|6544|6541.2|285
1594995300000|2020-07-17 14:15:00|6545.1|6542.1|6543.3|6540.3|6547.4|6545|6542.3|6539.9|345
1594995600000|2020-07-17 14:20:00|6543.4|6540.4|6541.1|6539.3|6545.3|6542.9|6540.7|6538.5|311
1594995900000|2020-07-17 14:25:00|6541|6539.2|6539.5|6536.5|6541.9|6539.5|6537.8|6535.1|403
1594996200000|2020-07-17 14:30:00|6539.4|6536.4|6537.9|6536.1|6539.5|6537.1|6536.2|6534|325
1594996500000|2020-07-17 14:35:00|6537.8|6536|6540.2|6537.2|6541.1|6538.8|6537.8|6535.6|315
1594996800000|2020-07-17 14:40:00|6540.1|6537.1|6542.3|6539.3|6542.6|6540.2|6539.6|6537.1|274
1594997100000|2020-07-17 14:45:00|6542.1|6539.1|6540.2|6538.4|6542.1|6539.7|6539.4|6537|290
1594997400000|2020-07-17 14:50:00|6540.1|6538.3|6541.3|6538.3|6543.3|6540.8|6538.8|6536.5|429
1594997700000|2020-07-17 14:55:00|6540.8|6539|6544.3|6542.5|6546|6543.7|6540.3|6538|426
1594998000000|2020-07-17 15:00:00|6545|6542|6546.7|6544.9|6548.2|6546|6543.7|6541.4|392
1594998300000|2020-07-17 15:05:00|6547.3|6544.3|6548.9|6547.1|6549.9|6547.5|6546.6|6544.3|262
1594998600000|2020-07-17 15:10:00|6549.4|6546.4|6549.6|6547.8|6551.3|6548.8|6548.4|6546.1|233
1594998900000|2020-07-17 15:15:00|6550.2|6547.2|6549.3|6547.5|6551.3|6549.1|6548.9|6546.6|209
1594999200000|2020-07-17 15:20:00|6549.4|6547.6|6549.6|6546.6|6551|6548.6|6548.8|6546.2|258
1594999500000|2020-07-17 15:25:00|6549.1|6547.3|6551.9|6548.9|6552|6549|6547.2|6544.9|212
1594999800000|2020-07-17 15:30:00|6552|6549|6550.1|6547.1|6552.4|6549.9|6549.7|6547|239
1595000100000|2020-07-17 15:35:00|6550|6547|6550.8|6547.8|6551.1|6548.3|6548.8|6546.3|214
1595000400000|2020-07-17 15:40:00|6550.9|6547.9|6549.1|6547.3|6551.9|6549|6548.5|6546.1|235
1595000700000|2020-07-17 15:45:00|6549.2|6547.4|6548.5|6546.7|6553.9|6550.9|6548.1|6545.1|338
1595001000000|2020-07-17 15:50:00|6549.1|6546.1|6551.9|6548.9|6552.1|6549.7|6548.3|6545.9|203
1595001300000|2020-07-17 15:55:00|6552|6549|6551.4|6549.6|6552.2|6549.7|6550.3|6547.9|153
1595001600000|2020-07-17 16:00:00|6551.5|6549.7|6557.3|6554.3|6557.6|6554.6|6551.4|6549|291
1595001900000|2020-07-17 16:05:00|6557.4|6554.4|6559.1|6556.1|6559.4|6556.8|6557.1|6554.3|246
1595002200000|2020-07-17 16:10:00|6559.2|6556.2|6556.2|6553.2|6559.2|6556.2|6555.2|6552.8|170
1595002500000|2020-07-17 16:15:00|6556.1|6553.1|6557|6554|6558.8|6556.2|6555.9|6553.1|217
1595002800000|2020-07-17 16:20:00|6557.1|6554.1|6557.1|6554.1|6558.5|6556|6555.8|6553.3|322
1595003100000|2020-07-17 16:25:00|6557.2|6554.2|6555.8|6552.8|6557.6|6554.9|6555.1|6552.7|315
1595003400000|2020-07-17 16:30:00|6555.9|6552.9|6556.7|6553.7|6557.3|6554.7|6555.8|6552.9|229
1595003700000|2020-07-17 16:35:00|6556.8|6553.8|6558.1|6555.1|6558.5|6556.3|6556.6|6553.6|159
1595004000000|2020-07-17 16:40:00|6558|6555|6558.6|6556.8|6559.3|6556.9|6557.7|6555|277
1595004300000|2020-07-17 16:45:00|6558.7|6556.9|6559.3|6557.5|6560.4|6558.1|6558.6|6556.2|258
1595004600000|2020-07-17 16:50:00|6559.4|6557.6|6560.3|6558.5|6561.4|6559|6559.3|6556.9|274
1595004900000|2020-07-17 16:55:00|6560.2|6558.4|6557.5|6555.7|6560.9|6558.6|6557.4|6555.2|281
1595005200000|2020-07-17 17:00:00|6557.7|6555.9|6558.1|6555.1|6558.5|6556.4|6557|6554.8|281
1595005500000|2020-07-17 17:05:00|6558|6555|6558.2|6556.4|6558.8|6556.5|6557.5|6554.9|173
1595005800000|2020-07-17 17:10:00|6558.8|6555.8|6558.8|6557|6560.2|6557.7|6558.1|6555.7|146
1595006100000|2020-07-17 17:15:00|6559.4|6556.4|6556.3|6553.3|6559.4|6557.1|6555.3|6552.8|378
1595006400000|2020-07-17 17:20:00|6556.2|6553.2|6560.1|6557.1|6560.2|6557.8|6555.9|6553.2|295
1595006700000|2020-07-17 17:25:00|6559.5|6557.7|6558.1|6556.3|6560.1|6557.7|6556.9|6554.6|233
1595007000000|2020-07-17 17:30:00|6558.2|6556.4|6557.1|6554.1|6559.2|6556.7|6556.5|6553.5|214
1595007300000|2020-07-17 17:35:00|6557|6554|6558.1|6555.1|6558.3|6555.8|6556.6|6554|235
1595007600000|2020-07-17 17:40:00|6558.2|6555.2|6558.1|6556.3|6559|6556.7|6556.8|6554.3|200
1595007900000|2020-07-17 17:45:00|6558.8|6555.8|6557.9|6556.1|6559.1|6556.8|6557.3|6554.8|151
1595008200000|2020-07-17 17:50:00|6558.5|6555.5|6557.5|6555.7|6559|6556.6|6557.3|6554.7|235
1595008500000|2020-07-17 17:55:00|6558.1|6555.1|6558.7|6555.7|6559.3|6556.9|6556.6|6554.2|361
1595008800000|2020-07-17 18:00:00|6558.6|6555.6|6558|6555|6559.1|6556.6|6556.3|6553.8|383
1595009100000|2020-07-17 18:05:00|6557.9|6554.9|6561|6558|6561.1|6558.6|6557.8|6554.8|234
1595009400000|2020-07-17 18:10:00|6560.4|6558.6|6560.4|6558.6|6561.1|6558.7|6559.6|6557.3|154
1595009700000|2020-07-17 18:15:00|6560.3|6558.5|6563.7|6561.9|6564.2|6561.9|6560.3|6558|249
1595010000000|2020-07-17 18:20:00|6563.8|6562|6562.3|6560.5|6564.2|6562|6561.8|6559.6|266
1595010300000|2020-07-17 18:25:00|6563|6560|6564.9|6561.9|6565|6562.6|6562.3|6559.8|194
1595010600000|2020-07-17 18:30:00|6565|6562|6565|6562|6565.1|6562.8|6563.2|6560.8|142
1595010900000|2020-07-17 18:35:00|6564.4|6562.6|6566.2|6563.2|6566.2|6563.7|6564.1|6561.9|164
1595011200000|2020-07-17 18:40:00|6566.1|6563.1|6566.5|6564.7|6567.3|6565|6565.7|6563.1|172
1595011500000|2020-07-17 18:45:00|6566.6|6564.8|6565|6563.2|6567.3|6564.9|6564.9|6562.9|170
1595011800000|2020-07-17 18:50:00|6565.7|6562.7|6565.4|6562.4|6566.7|6564.3|6565|6562.4|208
1595012100000|2020-07-17 18:55:00|6565.5|6562.5|6562.3|6560.5|6565.5|6562.6|6562.2|6559.9|180
1595012400000|2020-07-17 19:00:00|6562.8|6559.8|6562|6559|6564.1|6561.1|6561.3|6558.9|215
1595012700000|2020-07-17 19:05:00|6561.9|6558.9|6562|6559|6562.9|6560.5|6560.3|6557.8|197
1595013000000|2020-07-17 19:10:00|6562.1|6559.1|6560.5|6558.7|6562.1|6559.6|6560.3|6557.5|202
1595013300000|2020-07-17 19:15:00|6560.9|6557.9|6561.8|6558.8|6562.1|6559.6|6560.1|6557.1|160
1595013600000|2020-07-17 19:20:00|6561.7|6558.7|6562.1|6559.1|6562.1|6559.6|6560.4|6558|89
1595013900000|2020-07-17 19:25:00|6562.2|6559.2|6561.3|6558.3|6562.2|6559.7|6560.5|6558|81
1595014200000|2020-07-17 19:30:00|6561.2|6558.2|6562|6559|6563.3|6560.3|6560.1|6557.7|147
1595014500000|2020-07-17 19:35:00|6561.5|6559.7|6560|6557|6562.1|6559.7|6559.2|6557|123
1595014800000|2020-07-17 19:40:00|6559.2|6557.4|6560.9|6557.9|6561.3|6558.8|6559.2|6556.4|126
1595015100000|2020-07-17 19:45:00|6560.8|6557.8|6559.1|6556.1|6561|6558|6558.1|6555.7|146
1595015400000|2020-07-17 19:50:00|6559|6556|6558.3|6555.3|6559.2|6556.7|6557.6|6555|165
1595015700000|2020-07-17 19:55:00|6558.2|6555.2|6561.1|6558.1|6561.3|6558.7|6558.1|6555.2|104
1595016000000|2020-07-17 20:00:00|6561|6558|6561.1|6558.1|6561.4|6558.8|6560|6557.2|95
1595016300000|2020-07-17 20:05:00|6561|6558|6559.6|6557.8|6561.2|6558.2|6559.5|6556.9|97
1595016600000|2020-07-17 20:10:00|6560.1|6557.1|6559.3|6556.3|6560.3|6557.8|6559.2|6556.2|101
1595016900000|2020-07-17 20:15:00|6559.4|6556.4|6559.2|6556.2|6559.4|6556.9|6558.6|6556.1|35
1595017200000|2020-07-17 20:20:00|6560.2|6557.2|6560.1|6557.1|6560.4|6557.8|6559.4|6557|72
1595017500000|2020-07-17 20:25:00|6560.2|6557.2|6561.1|6558.1|6561.2|6558.2|6560.2|6557.2|59
1595017800000|2020-07-17 20:30:00|6561.8|6558.8|6560.4|6558.6|6561.8|6558.8|6560.3|6558|57
1595018100000|2020-07-17 20:35:00|6561.1|6558.1|6559.3|6556.3|6561.2|6558.2|6558.4|6556|89
1595018400000|2020-07-17 20:40:00|6559.2|6556.2|6561.3|6558.3|6561.4|6558.4|6559|6556|78
1595018700000|2020-07-17 20:45:00|6560.8|6557.8|6559.4|6556.4|6561|6558|6558.3|6555.3|115
1595019000000|2020-07-17 20:50:00|6560.3|6557.3|6557.7|6554.4|6560.7|6557.7|6556.4|6553.4|174
1595019300000|2020-07-17 20:55:00|6557.4|6554.3|6556.3|6553.3|6559.1|6554.6|6555.6|6550.1|281
1595188800000|2020-07-19 20:00:00|6551.6|6542.6|6551.6|6542.6|6551.6|6542.6|6551.2|6542.2|3
1595189400000|2020-07-19 20:10:00|6555.6|6546.6|6554.6|6545.6|6555.6|6546.6|6554.4|6545.4|6
1595189700000|2020-07-19 20:15:00|6555.1|6546.1|6555.1|6546.1|6555.1|6546.1|6555.1|6546.1|1
1595190000000|2020-07-19 20:20:00|6555.5|6546.5|6555.1|6546.1|6555.5|6546.5|6555.1|6546.1|2
1595190300000|2020-07-19 20:25:00|6556.1|6547.1|6554.6|6545.6|6556.1|6547.1|6554.6|6545.6|2
1595190600000|2020-07-19 20:30:00|6555.6|6546.6|6555.6|6546.6|6555.7|6546.7|6555.6|6546.6|3
1595190900000|2020-07-19 20:35:00|6555.7|6546.7|6557.6|6548.6|6558.1|6549.1|6555.6|6546.6|12
1595191200000|2020-07-19 20:40:00|6558.6|6549.6|6555.6|6546.6|6558.6|6549.6|6555.5|6546.5|11
1595191500000|2020-07-19 20:45:00|6556.4|6547.4|6557.6|6548.6|6557.6|6548.6|6556.4|6547.4|6
1595191800000|2020-07-19 20:50:00|6558.5|6549.5|6556.6|6547.6|6558.5|6549.5|6556.6|6547.6|8
1595192100000|2020-07-19 20:55:00|6557.2|6548.2|6559.6|6550.6|6559.6|6550.6|6557.2|6548.2|14
1595192400000|2020-07-19 21:00:00|6559.8|6550.8|6559.6|6550.6|6559.8|6550.8|6559.4|6550.4|3
1595192700000|2020-07-19 21:05:00|6559.4|6550.4|6560.3|6551.3|6560.4|6551.4|6559.4|6550.4|19
1595193000000|2020-07-19 21:10:00|6560.5|6551.5|6563.4|6554.4|6568.5|6559.5|6557.8|6548.8|61
1595193300000|2020-07-19 21:15:00|6563.2|6554.2|6561.3|6552.3|6564.4|6555.4|6554|6545|89
1595193600000|2020-07-19 21:20:00|6560.5|6551.5|6557.8|6548.8|6560.5|6551.5|6554.8|6545.8|61
1595193900000|2020-07-19 21:25:00|6558.1|6549.1|6555.3|6546.3|6558.1|6549.1|6551.1|6543.2|48
1595194200000|2020-07-19 21:30:00|6555.2|6546.2|6555.4|6546.4|6557.9|6548.9|6553.6|6544.6|77
1595194500000|2020-07-19 21:35:00|6555.1|6546.1|6556|6547|6561.7|6552.7|6553.8|6544.8|74
1595194800000|2020-07-19 21:40:00|6556.7|6547.7|6556.3|6547.3|6558.6|6549.6|6554.3|6545.3|78
1595195100000|2020-07-19 21:45:00|6554.9|6545.9|6553.4|6544.4|6558.6|6549.6|6552.1|6543.1|104
1595195400000|2020-07-19 21:50:00|6556.9|6547.9|6555.6|6546.6|6557.1|6548.1|6553.7|6544.7|84
1595195700000|2020-07-19 21:55:00|6554.4|6545.4|6554.3|6545.3|6556.4|6547.4|6552.5|6543.8|54
1595196000000|2020-07-19 22:00:00|6555.4|6546.4|6554.1|6550.7|6558|6553.5|6553.4|6545.5|369
1595196300000|2020-07-19 22:05:00|6554|6550.6|6553.4|6550.4|6556|6551.3|6552.4|6548.5|257
1595196600000|2020-07-19 22:10:00|6553.3|6550.3|6556.2|6551.8|6556.6|6552.7|6553.3|6549.3|137
1595196900000|2020-07-19 22:15:00|6555.3|6552.3|6557.3|6554.3|6557.4|6554.4|6554.2|6551.2|128
1595197200000|2020-07-19 22:20:00|6557.4|6554.4|6557.6|6554.6|6559.2|6556.2|6555.9|6552.9|171
1595197500000|2020-07-19 22:25:00|6557.7|6554.7|6561.3|6558.1|6561.7|6558.5|6557.5|6554.5|192
1595197800000|2020-07-19 22:30:00|6561.4|6557.9|6559.7|6556.7|6561.9|6558.9|6558.3|6555.3|246
1595198100000|2020-07-19 22:35:00|6559.4|6556.4|6557.8|6554.8|6559.6|6556.6|6557.3|6554.3|173
1595198400000|2020-07-19 22:40:00|6557.7|6554.7|6558.4|6555.4|6559.5|6556.5|6557.5|6554.5|160
1595198700000|2020-07-19 22:45:00|6558.2|6555.2|6558|6555|6559.8|6556.8|6557.8|6554.8|134
1595199000000|2020-07-19 22:50:00|6557.9|6554.9|6558.4|6555.4|6559.2|6556.2|6557.3|6554.3|104
1595199300000|2020-07-19 22:55:00|6558.3|6555.3|6558.8|6555.8|6559.6|6556.6|6557.9|6554.9|112
1595199600000|2020-07-19 23:00:00|6559.2|6556.2|6559.4|6556.4|6559.5|6556.5|6558.3|6555.3|106
1595199900000|2020-07-19 23:05:00|6559.5|6556.5|6559.9|6556.9|6560.3|6557.3|6558.8|6555.8|134
1595200200000|2020-07-19 23:10:00|6559.8|6556.8|6560.3|6557.3|6561.6|6558.6|6559.6|6556.6|129
1595200500000|2020-07-19 23:15:00|6560.4|6557.4|6561.3|6558.3|6561.8|6558.8|6560.3|6557.3|141
1595200800000|2020-07-19 23:20:00|6561.2|6558.2|6559.3|6556.3|6561.4|6558.4|6558.4|6555.9|119
1595201100000|2020-07-19 23:25:00|6559.2|6556.2|6560.1|6557.1|6560.3|6557.3|6558.9|6556|145
1595201400000|2020-07-19 23:30:00|6560.4|6557.4|6560.1|6557.1|6561.6|6558.7|6560|6557|107
1595201700000|2020-07-19 23:35:00|6560|6557|6560.5|6557.5|6561.2|6558.4|6559.3|6556.3|133
1595202000000|2020-07-19 23:40:00|6560.4|6557.4|6563.8|6560.8|6563.9|6560.9|6560.2|6557.2|153
1595202300000|2020-07-19 23:45:00|6563.9|6560.9|6564.3|6561.3|6565.3|6562.8|6563|6560.5|101
1595202600000|2020-07-19 23:50:00|6564.4|6561.4|6562.2|6560.4|6564.4|6561.4|6562.1|6559.1|87
1595202900000|2020-07-19 23:55:00|6562.7|6559.7|6563|6560|6563.7|6561.4|6562.4|6559.7|119
1595203200000|2020-07-20 00:00:00|6563.2|6560.2|6561.3|6558.3|6563.2|6560.8|6560.3|6557.9|211
1595203500000|2020-07-20 00:05:00|6561.4|6558.4|6562.2|6559.2|6562.4|6559.4|6560.2|6557.2|172
1595203800000|2020-07-20 00:10:00|6562.1|6559.1|6561.7|6559.9|6562.3|6559.9|6560.9|6558.3|124
1595204100000|2020-07-20 00:15:00|6561.6|6559.8|6560.5|6557.5|6562.3|6559.9|6559.8|6557.2|113
1595204400000|2020-07-20 00:20:00|6560.4|6558.6|6560.6|6558.8|6561.5|6558.9|6560.4|6557.7|117
1595204700000|2020-07-20 00:25:00|6561.2|6558.2|6561.1|6558.1|6561.6|6559.3|6559.8|6557.2|133
1595205000000|2020-07-20 00:30:00|6561.2|6558.2|6561.5|6559.7|6562.4|6560|6559.7|6557.3|127
1595205300000|2020-07-20 00:35:00|6561.6|6559.8|6560.3|6557.3|6562.3|6559.9|6559.9|6557.1|119
1595205600000|2020-07-20 00:40:00|6560.2|6558.4|6558.4|6555.4|6561.3|6559.1|6557.9|6555.4|165
1595205900000|2020-07-20 00:45:00|6558.5|6555.5|6552.5|6549.5|6558.5|6555.5|6551.7|6549.4|203
1595206200000|2020-07-20 00:50:00|6552.6|6549.6|6548.3|6545.3|6553.3|6550.9|6546.9|6544.4|250
1595206500000|2020-07-20 00:55:00|6548.4|6545.4|6550.1|6547.1|6550.4|6547.9|6548.4|6545.4|235
1595206800000|2020-07-20 01:00:00|6549.6|6546.6|6543.3|6540.3|6551|6548.4|6542.3|6539.3|304
1595207100000|2020-07-20 01:05:00|6542.8|6539.8|6542.5|6539.5|6544.6|6541.7|6540.8|6537.8|460
1595207400000|2020-07-20 01:10:00|6541.9|6540.1|6542.3|6539.3|6543.4|6541|6540.4|6538|379
1595207700000|2020-07-20 01:15:00|6542.5|6539.5|6544.8|6543|6545.4|6543|6541|6538.5|315
1595208000000|2020-07-20 01:20:00|6544.7|6542.9|6546.8|6543.8|6547.4|6545|6544|6541.5|289
1595208300000|2020-07-20 01:25:00|6546.2|6544.4|6547.2|6544.2|6547.3|6544.8|6544.2|6541.8|205
1595208600000|2020-07-20 01:30:00|6546.9|6543.9|6543.6|6541.8|6547.4|6545|6542.2|6539.8|250
1595208900000|2020-07-20 01:35:00|6543.7|6541.9|6543.4|6540.4|6544.4|6542|6542|6539.6|208
1595209200000|2020-07-20 01:40:00|6543.3|6540.3|6544.1|6541.1|6544.3|6541.9|6541.3|6538.7|214
1595209500000|2020-07-20 01:45:00|6544.2|6541.2|6541.5|6538.5|6544.2|6541.3|6540.9|6538.1|240
1595209800000|2020-07-20 01:50:00|6541.6|6538.6|6542.3|6539.3|6542.4|6539.4|6540.2|6537.2|188
1595210100000|2020-07-20 01:55:00|6542.4|6539.4|6542.3|6539.3|6543.4|6540.9|6541.5|6539.1|151
1595210400000|2020-07-20 02:00:00|6542.2|6539.2|6541.9|6538.9|6542.5|6540|6541.1|6538.3|185
1595210700000|2020-07-20 02:05:00|6541.7|6538.7|6542.6|6539.6|6544.4|6541.8|6541.1|6538.6|220
1595211000000|2020-07-20 02:10:00|6542.7|6539.7|6543.1|6540.1|6543.6|6540.6|6541.6|6538.7|191
1595211300000|2020-07-20 02:15:00|6543.2|6540.2|6544.1|6541.1|6545.2|6542.6|6543|6540.1|162
1595211600000|2020-07-20 02:20:00|6544.2|6541.2|6543.6|6540.6|6545|6542.4|6543.2|6540.4|106
1595211900000|2020-07-20 02:25:00|6543.5|6540.5|6542.5|6539.5|6544.2|6541.7|6542|6539.4|170
1595212200000|2020-07-20 02:30:00|6542.3|6539.3|6542.4|6539.4|6543.2|6540.8|6540.9|6538.2|101
1595212500000|2020-07-20 02:35:00|6542.5|6539.5|6543.7|6540.7|6543.7|6541|6541.7|6538.8|101
1595212800000|2020-07-20 02:40:00|6543.1|6541.3|6544.8|6543|6545.4|6543.3|6542.8|6540.5|130
1595213100000|2020-07-20 02:45:00|6544.6|6542.8|6545.6|6542.6|6546.3|6543.5|6544.2|6541.8|103
1595213400000|2020-07-20 02:50:00|6545.7|6542.7|6546.1|6543.1|6546.9|6544.5|6545.1|6542.7|144
1595213700000|2020-07-20 02:55:00|6546.2|6543.2|6543|6540|6546.3|6543.7|6542.5|6539.8|135
1595214000000|2020-07-20 03:00:00|6542.6|6539.6|6543.2|6540.2|6543.5|6540.8|6542|6539.4|126
1595214300000|2020-07-20 03:05:00|6543.1|6540.1|6542.6|6539.6|6544.6|6542.1|6542|6539.4|101
1595214600000|2020-07-20 03:10:00|6542.5|6539.5|6545.4|6542.4|6545.6|6543|6542.2|6539.4|128
1595214900000|2020-07-20 03:15:00|6545.5|6542.5|6546.3|6543.3|6547.5|6544.9|6544.7|6541.9|102
1595215200000|2020-07-20 03:20:00|6546.4|6543.4|6546.6|6543.6|6546.7|6544.3|6545.2|6542.5|112
1595215500000|2020-07-20 03:25:00|6546.7|6543.7|6547.6|6544.6|6548.2|6545.7|6546.6|6543.6|103
1595215800000|2020-07-20 03:30:00|6547.5|6544.5|6548.5|6546.7|6549.4|6547.1|6546.5|6543.5|170
1595216100000|2020-07-20 03:35:00|6548.6|6546.8|6550.5|6547.5|6551.4|6548.7|6548.5|6546.2|108
1595216400000|2020-07-20 03:40:00|6550.4|6547.4|6550.2|6548.4|6551.6|6548.9|6550.2|6547.3|114
1595216700000|2020-07-20 03:45:00|6550.9|6547.9|6552.6|6549.6|6552.6|6549.6|6550.1|6547.5|112
1595217000000|2020-07-20 03:50:00|6552.5|6549.5|6549.6|6546.6|6552.7|6550.4|6548.2|6545.2|150
1595217300000|2020-07-20 03:55:00|6549.4|6546.4|6548.7|6545.7|6550.3|6547.3|6547.7|6544.7|107
1595217600000|2020-07-20 04:00:00|6548.6|6545.6|6547.4|6544.4|6548.8|6545.8|6547.2|6544.2|115
1595217900000|2020-07-20 04:05:00|6547.3|6544.3|6547.4|6544.4|6548.3|6545.8|6546.7|6544.2|100
1595218200000|2020-07-20 04:10:00|6547.3|6544.3|6547|6545.2|6548.6|6546|6546.9|6544.3|100
1595218500000|2020-07-20 04:15:00|6547.1|6545.3|6550.6|6547.6|6551.6|6548.6|6547|6544.4|207
1595218800000|2020-07-20 04:20:00|6550.1|6548.3|6550.3|6547.3|6551.6|6548.6|6549.4|6546.5|136
1595219100000|2020-07-20 04:25:00|6550.4|6547.4|6550.6|6547.6|6551.3|6548.4|6549.6|6546.6|96
1595219400000|2020-07-20 04:30:00|6550.4|6547.4|6550.9|6549.1|6551.7|6549.3|6549.1|6546.5|104
1595219700000|2020-07-20 04:35:00|6550.8|6549|6552.5|6549.5|6552.7|6549.7|6550.7|6547.7|100
1595220000000|2020-07-20 04:40:00|6552.6|6549.6|6551.4|6548.4|6552.6|6550.1|6550.3|6547.8|109
1595220300000|2020-07-20 04:45:00|6551.3|6548.3|6549|6546|6551.4|6548.8|6549|6546|99
1595220600000|2020-07-20 04:50:00|6548.9|6545.9|6549.5|6546.5|6549.5|6546.9|6547.8|6545.4|109
1595220900000|2020-07-20 04:55:00|6549.4|6546.4|6552.9|6549.9|6552.9|6549.9|6549.1|6546.3|145
1595221200000|2020-07-20 05:00:00|6553.1|6550.1|6556.3|6553.3|6556.6|6554.4|6551.7|6548.7|338
1595221500000|2020-07-20 05:05:00|6556.4|6553.4|6554.6|6551.6|6557.3|6554.8|6554.6|6551.6|263
1595221800000|2020-07-20 05:10:00|6554.4|6551.4|6552.5|6549.5|6555.2|6552.6|6551.7|6549.3|210
1595222100000|2020-07-20 05:15:00|6552.3|6549.3|6553.6|6550.6|6553.8|6551.3|6551.8|6549.3|161
1595222400000|2020-07-20 05:20:00|6553.7|6550.7|6556.8|6555|6557.3|6555|6553.7|6550.7|167
1595222700000|2020-07-20 05:25:00|6556.9|6555.1|6555.1|6553.3|6557.8|6555.4|6555|6552.6|165
1595223000000|2020-07-20 05:30:00|6555|6553.2|6558.4|6555.4|6559.4|6556.9|6554.8|6552.3|263
1595223300000|2020-07-20 05:35:00|6558.7|6555.7|6558.6|6555.6|6560|6557|6557.6|6555|214
1595223600000|2020-07-20 05:40:00|6558.5|6555.5|6558.5|6555.5|6559.3|6556.9|6557.3|6555|172
1595223900000|2020-07-20 05:45:00|6558.4|6555.4|6556.6|6554.8|6558.7|6556.3|6556|6553.6|225
1595224200000|2020-07-20 05:50:00|6556.5|6554.7|6556.9|6553.9|6557.3|6555|6555.5|6553.3|203
1595224500000|2020-07-20 05:55:00|6556.8|6553.8|6556.5|6553.5|6558|6555.6|6555.4|6552.8|200
1595224800000|2020-07-20 06:00:00|6556.4|6553.4|6557.2|6554.2|6557.6|6555.1|6553.4|6550.9|330
1595225100000|2020-07-20 06:05:00|6557.3|6554.3|6557.9|6554.9|6558.6|6556|6556.4|6553.4|270
1595225400000|2020-07-20 06:10:00|6557.8|6554.8|6557.3|6555.5|6559|6556.6|6557.1|6554.5|159
1595225700000|2020-07-20 06:15:00|6557.9|6554.9|6556.1|6553.1|6557.9|6555.4|6554.6|6552.3|286
1595226000000|2020-07-20 06:20:00|6556.2|6553.2|6558.6|6555.6|6558.8|6555.8|6554.7|6552.4|263
1595226300000|2020-07-20 06:25:00|6558.5|6555.5|6556.4|6554.6|6558.6|6556.2|6556.1|6553.7|199
1595226600000|2020-07-20 06:30:00|6556.9|6553.9|6558.6|6555.6|6559.6|6557.1|6556.3|6553.9|213
1595226900000|2020-07-20 06:35:00|6558.7|6555.7|6559.5|6557.7|6560|6557.8|6557.8|6555.3|169
1595227200000|2020-07-20 06:40:00|6559.6|6557.8|6558.6|6555.6|6560|6557.8|6558|6555.5|200
1595227500000|2020-07-20 06:45:00|6558.5|6555.5|6558.8|6557|6560.4|6557.9|6557.9|6555.4|229
1595227800000|2020-07-20 06:50:00|6559|6557.2|6560.5|6557.5|6560.5|6558.1|6557.7|6555.3|267
1595228100000|2020-07-20 06:55:00|6560.6|6557.6|6558.4|6555.4|6560.8|6558.7|6557.5|6555.2|254
1595228400000|2020-07-20 07:00:00|6558.3|6555.3|6553.7|6550.7|6558.4|6555.8|6553.1|6550.6|349
1595228700000|2020-07-20 07:05:00|6552.8|6551|6553.5|6550.5|6556|6553.5|6550.7|6548.3|464
1595229000000|2020-07-20 07:10:00|6553.3|6551.5|6555.5|6552.5|6556|6553.7|6552.6|6550.3|472
1595229300000|2020-07-20 07:15:00|6555.1|6552.1|6558.2|6555.2|6558.4|6555.9|6554.3|6551.9|337
1595229600000|2020-07-20 07:20:00|6557.8|6554.8|6554.8|6551.8|6558.7|6556.4|6554.2|6551.7|387
1595229900000|2020-07-20 07:25:00|6554.3|6552.5|6558.4|6555.4|6558.6|6556.4|6553.4|6550.7|470
1595230200000|2020-07-20 07:30:00|6558.5|6555.5|6555.5|6553.7|6559|6556.7|6554.9|6552.6|351
1595230500000|2020-07-20 07:35:00|6555.4|6553.6|6555.7|6553.9|6557.1|6554.7|6554.6|6552.2|328
1595230800000|2020-07-20 07:40:00|6555.5|6553.7|6556.9|6555.1|6558.5|6556.1|6554.8|6552.5|334
1595231100000|2020-07-20 07:45:00|6557|6555.2|6555.5|6552.5|6557.7|6555.6|6553.8|6551.5|261
1595231400000|2020-07-20 07:50:00|6555.3|6552.3|6558.5|6556.7|6559.6|6557.1|6554.6|6552.3|308
1595231700000|2020-07-20 07:55:00|6558.2|6556.4|6559.5|6556.5|6559.6|6557.2|6557.6|6555.3|309
1595232000000|2020-07-20 08:00:00|6558.9|6557.1|6558.5|6555.5|6561.5|6559.1|6557.7|6555.5|300
1595232300000|2020-07-20 08:05:00|6558|6556.2|6558.7|6556.9|6559.5|6557.1|6556.7|6554.3|307
1595232600000|2020-07-20 08:10:00|6558.8|6557|6557.3|6554.3|6560.3|6557.9|6556.2|6553.8|285
1595232900000|2020-07-20 08:15:00|6557.2|6554.2|6557.5|6554.5|6558.1|6556.3|6555.9|6553.5|296
1595233200000|2020-07-20 08:20:00|6557.4|6554.4|6559.6|6557.8|6560.5|6558.1|6555.9|6553.3|297
1595233500000|2020-07-20 08:25:00|6559.7|6557.9|6562.3|6559.3|6562.3|6559.9|6559.6|6557.2|360
1595233800000|2020-07-20 08:30:00|6561.7|6559.9|6565.3|6562.3|6566.5|6563.6|6561.4|6559.2|357
1595234100000|2020-07-20 08:35:00|6565.4|6562.4|6564.8|6561.8|6566.5|6563.5|6563.9|6561.4|256
1595234400000|2020-07-20 08:40:00|6564.9|6561.9|6565.8|6564|6566.6|6564.3|6563.7|6561.2|247
1595234700000|2020-07-20 08:45:00|6565.9|6564.1|6566.1|6563.1|6567.2|6564.8|6565|6562.4|236
1595235000000|2020-07-20 08:50:00|6565.6|6563.8|6565.5|6563.7|6566.6|6564.2|6564.6|6562.2|203
1595235300000|2020-07-20 08:55:00|6565.4|6563.6|6566.3|6563.3|6566.5|6564.1|6565|6562.6|188
1595235600000|2020-07-20 09:00:00|6565.7|6563.9|6564.9|6563.1|6566.7|6564.2|6564.2|6561.3|247
1595235900000|2020-07-20 09:05:00|6565.6|6562.6|6564.6|6562.8|6565.6|6563.2|6563.8|6561.3|188
1595236200000|2020-07-20 09:10:00|6565.3|6562.3|6568.6|6565.6|6568.6|6566.2|6563.7|6561.3|197
1595236500000|2020-07-20 09:15:00|6568.1|6566.3|6565.3|6562.3|6568.5|6566.6|6564.4|6562.2|212
1595236800000|2020-07-20 09:20:00|6565.4|6562.4|6564.1|6562.3|6566.4|6564|6563.4|6561.1|182
1595237100000|2020-07-20 09:25:00|6564.2|6562.4|6563.5|6561.7|6565|6562.6|6562.5|6560.1|214
1595237400000|2020-07-20 09:30:00|6563.6|6561.8|6562.5|6560.7|6564.8|6562.6|6562.3|6560|242
1595237700000|2020-07-20 09:35:00|6563.1|6560.1|6564.4|6561.4|6564.5|6562.1|6562|6559.6|241
1595238000000|2020-07-20 09:40:00|6563.9|6562.1|6565.6|6563.8|6567.1|6564.7|6563.9|6561.8|252
1595238300000|2020-07-20 09:45:00|6566.2|6563.2|6565.5|6563.7|6566.4|6563.8|6563.9|6561.5|197
1595238600000|2020-07-20 09:50:00|6566.2|6563.2|6564|6561|6566.7|6564.4|6563.2|6560.8|228
1595238900000|2020-07-20 09:55:00|6564.1|6561.1|6562.7|6559.7|6564.8|6562.6|6562|6559.7|245
1595239200000|2020-07-20 10:00:00|6562.1|6560.3|6561.5|6559.7|6563|6560.6|6560.9|6558.3|241
1595239500000|2020-07-20 10:05:00|6561.6|6559.8|6560.1|6558.3|6562.3|6559.9|6560.1|6557.7|159
1595239800000|2020-07-20 10:10:00|6560.7|6557.7|6559.9|6556.9|6561|6558.6|6558.7|6556.3|193
1595240100000|2020-07-20 10:15:00|6559.1|6557.3|6561.7|6559.9|6562.4|6560|6558.9|6556.6|183
1595240400000|2020-07-20 10:20:00|6561.8|6560|6564.2|6561.2|6564.2|6561.5|6560.8|6558.4|191
1595240700000|2020-07-20 10:25:00|6564.3|6561.3|6561.8|6560|6564.9|6562.4|6561.6|6559.3|244
1595241000000|2020-07-20 10:30:00|6562.4|6559.4|6565.6|6562.6|6565.6|6563.1|6561.8|6559.4|215
1595241300000|2020-07-20 10:35:00|6565.7|6562.7|6565.9|6564.1|6566.5|6564.1|6564.1|6561.8|183
1595241600000|2020-07-20 10:40:00|6565.8|6564|6564.9|6563.1|6567.1|6564.7|6564.7|6562.4|211
1595241900000|2020-07-20 10:45:00|6565|6563.2|6563.1|6561.3|6566|6563.6|6562.9|6560.7|197
1595242200000|2020-07-20 10:50:00|6563|6561.2|6562.3|6560.5|6563.9|6561.6|6562|6559.7|197
1595242500000|2020-07-20 10:55:00|6562.4|6560.6|6562.4|6560.6|6563.3|6561.4|6560.9|6558.3|253
1595242800000|2020-07-20 11:00:00|6562.3|6560.5|6565.8|6564|6566.3|6564.1|6562.3|6560.5|244
1595243100000|2020-07-20 11:05:00|6566.1|6564.3|6569.6|6566.6|6570.2|6567.8|6565.9|6564.1|232
1595243400000|2020-07-20 11:10:00|6569.1|6567.3|6566.9|6563.9|6570.2|6567.8|6565.4|6563|257
1595243700000|2020-07-20 11:15:00|6566.2|6564.4|6566.5|6563.5|6567|6564.7|6565|6562.3|286
1595244000000|2020-07-20 11:20:00|6566.4|6563.4|6566.6|6563.6|6567.8|6565.5|6564.8|6562.4|275
1595244300000|2020-07-20 11:25:00|6566.5|6563.5|6567.7|6565.9|6569.6|6567.4|6565.7|6563.2|273
1595244600000|2020-07-20 11:30:00|6568.2|6565.2|6569.5|6567.7|6570.1|6567.8|6567.4|6565.1|251
1595244900000|2020-07-20 11:35:00|6569.4|6567.6|6566.7|6564.9|6570.4|6568.6|6566.6|6564.2|217
1595245200000|2020-07-20 11:40:00|6566.8|6565|6568.7|6566.9|6569.3|6567.1|6566.8|6564.6|208
1595245500000|2020-07-20 11:45:00|6569.4|6566.4|6568.7|6566.9|6570.4|6568.3|6567.7|6565.2|222
1595245800000|2020-07-20 11:50:00|6569.3|6566.3|6569.4|6567.6|6571.3|6568.9|6568.4|6566.2|221
1595246100000|2020-07-20 11:55:00|6569.3|6567.5|6567.2|6564.2|6569.9|6567.5|6565.4|6563.1|259
1595246400000|2020-07-20 12:00:00|6567.1|6564.1|6565.4|6562.4|6568|6565.6|6564.3|6561.9|270
1595246700000|2020-07-20 12:05:00|6565.3|6562.3|6566.6|6563.6|6568.2|6565.8|6564.9|6562.3|290
1595247000000|2020-07-20 12:10:00|6566.5|6563.5|6567.2|6564.2|6567.4|6564.9|6565.7|6563.2|236
1595247300000|2020-07-20 12:15:00|6567.1|6564.1|6564.2|6562.4|6567.1|6564.7|6563.7|6561.1|268
1595247600000|2020-07-20 12:20:00|6564.9|6561.9|6565.4|6563.6|6566.3|6564.2|6563.8|6561.3|244
1595247900000|2020-07-20 12:25:00|6565.5|6563.7|6565.8|6564|6567|6565.2|6565.3|6563|205
1595248200000|2020-07-20 12:30:00|6566.8|6563.8|6565.7|6563.9|6568.5|6566.4|6565.3|6562.9|262
1595248500000|2020-07-20 12:35:00|6566.3|6563.3|6565.2|6562.2|6567.5|6565.2|6564.5|6562|237
1595248800000|2020-07-20 12:40:00|6565.1|6562.1|6563.7|6561.9|6566.4|6564.1|6563.5|6561.2|181
1595249100000|2020-07-20 12:45:00|6564.5|6561.5|6561.1|6558.1|6565.1|6562.7|6559.5|6557.7|339
1595249400000|2020-07-20 12:50:00|6561.2|6558.2|6560.3|6557.3|6561.3|6558.9|6558.1|6555.2|350
1595249700000|2020-07-20 12:55:00|6560.2|6557.2|6558.1|6555.1|6561.4|6559|6557.4|6555|395
1595250000000|2020-07-20 13:00:00|6557.6|6555.8|6560.6|6558.8|6561.2|6558.8|6557|6554.5|362
1595250300000|2020-07-20 13:05:00|6560.5|6558.7|6560.8|6559|6562.3|6560.1|6558.5|6556|309
1595250600000|2020-07-20 13:10:00|6560.9|6559.1|6560.1|6558.3|6561.6|6559.2|6558.4|6556|274
1595250900000|2020-07-20 13:15:00|6561|6558|6562.8|6559.8|6563.3|6560.9|6560.3|6557.9|289
1595251200000|2020-07-20 13:20:00|6562.7|6559.7|6562.4|6559.4|6563.6|6561.1|6560.9|6558.4|319
1595251500000|2020-07-20 13:25:00|6562.2|6559.2|6564.3|6561.3|6564.4|6561.6|6561.6|6559.2|257
1595251800000|2020-07-20 13:30:00|6564.2|6561.2|6565.3|6562.3|6567.3|6564.4|6562.9|6560.2|443
1595252100000|2020-07-20 13:35:00|6565.4|6562.4|6560.6|6557.6|6566.4|6563.9|6558|6555.4|526
1595252400000|2020-07-20 13:40:00|6560.5|6557.5|6554.4|6552.6|6561.6|6559.2|6554.1|6551.8|582
1595252700000|2020-07-20 13:45:00|6555|6552|6554.8|6553|6557.1|6554.4|6553.4|6550.6|510
1595253000000|2020-07-20 13:50:00|6554.9|6553.1|6558.5|6555.5|6558.6|6556.2|6553.9|6551.8|406
1595253300000|2020-07-20 13:55:00|6558.4|6555.4|6560|6558.2|6560.4|6558.4|6556.9|6554.1|412
1595253600000|2020-07-20 14:00:00|6560.4|6557.4|6559.4|6557.6|6561.5|6559.1|6558|6555.6|544
1595253900000|2020-07-20 14:05:00|6560.3|6557.3|6562.7|6559.7|6563.9|6561.5|6559.8|6557.3|405
1595254200000|2020-07-20 14:10:00|6562.8|6559.8|6563.3|6560.3|6564.1|6561.6|6561.5|6559|293
1595254500000|2020-07-20 14:15:00|6563.2|6560.2|6564.2|6562.4|6565.2|6562.4|6562.1|6559.7|228
1595254800000|2020-07-20 14:20:00|6564.4|6562.6|6569.5|6566.5|6569.5|6566.9|6563.8|6561.3|348
1595255100000|2020-07-20 14:25:00|6568.8|6567|6571|6568|6571.1|6568.5|6566.9|6564.6|409
1595255400000|2020-07-20 14:30:00|6571.2|6568.2|6568.8|6567|6572.3|6569.8|6568.6|6566|314
1595255700000|2020-07-20 14:35:00|6568.9|6567.1|6573.2|6570.2|6574.3|6571.9|6568.9|6567.1|321
1595256000000|2020-07-20 14:40:00|6572.6|6570.8|6570.3|6567.3|6574.8|6572.5|6569.9|6567.3|283
1595256300000|2020-07-20 14:45:00|6570.4|6567.4|6572.4|6569.4|6573.1|6570.5|6569|6567|258
1595256600000|2020-07-20 14:50:00|6572.3|6569.3|6571.3|6568.3|6572.4|6569.6|6570.3|6568|255
1595256900000|2020-07-20 14:55:00|6571.8|6569.5|6569.9|6566.9|6573.1|6570.6|6567.6|6565.1|353
1595257200000|2020-07-20 15:00:00|6569.1|6567.3|6570.7|6567.7|6572.2|6569.9|6569.1|6566.8|319
1595257500000|2020-07-20 15:05:00|6570.8|6567.8|6570.3|6567.3|6571.1|6568.5|6569.1|6566.3|255
1595257800000|2020-07-20 15:10:00|6570.4|6567.4|6570.1|6567.1|6571.1|6568.4|6569.1|6566.2|217
1595258100000|2020-07-20 15:15:00|6570|6567|6568.7|6565.7|6570.3|6567.6|6568|6565|216
1595258400000|2020-07-20 15:20:00|6568.6|6565.6|6568.4|6565.4|6569.3|6566.7|6566.9|6564.6|245
1595258700000|2020-07-20 15:25:00|6568.3|6565.3|6569.2|6566.2|6569.3|6566.8|6567.5|6564.9|224
1595259000000|2020-07-20 15:30:00|6569.1|6566.1|6569.3|6566.3|6569.3|6566.9|6567.5|6565.2|267
1595259300000|2020-07-20 15:35:00|6569.4|6566.4|6567.5|6564.5|6570|6567.6|6566.5|6564|280
1595259600000|2020-07-20 15:40:00|6567.4|6564.4|6568.4|6565.4|6568.5|6565.9|6566.6|6564.3|142
1595259900000|2020-07-20 15:45:00|6567.8|6566|6569.4|6567.6|6570.3|6567.8|6567.7|6565.2|241
1595260200000|2020-07-20 15:50:00|6570.1|6567.1|6570.5|6567.5|6570.5|6568.1|6568.8|6566.2|141
1595260500000|2020-07-20 15:55:00|6570.4|6567.4|6570.5|6567.5|6571.1|6568.5|6569.4|6567|144
1595260800000|2020-07-20 16:00:00|6570.4|6567.4|6569.9|6568.1|6571.2|6568.8|6568.9|6566.4|229
1595261100000|2020-07-20 16:05:00|6570.7|6567.7|6569.5|6566.5|6571|6568.6|6568.8|6566.4|167
1595261400000|2020-07-20 16:10:00|6569.6|6566.6|6570|6568.2|6571.1|6568.5|6569.1|6566.5|178
1595261700000|2020-07-20 16:15:00|6569.9|6568.1|6571.9|6568.9|6572|6569|6569.7|6567.3|159
1595262000000|2020-07-20 16:20:00|6571.8|6568.8|6567.6|6565.8|6571.9|6569.2|6567.5|6565.2|208
1595262300000|2020-07-20 16:25:00|6567.5|6565.7|6566.1|6563.1|6568.2|6565.8|6565.3|6562.9|140
1595262600000|2020-07-20 16:30:00|6566|6563|6566.7|6563.7|6567|6564.5|6565.6|6563|135
1595262900000|2020-07-20 16:35:00|6566.6|6563.6|6568.4|6565.4|6568.5|6566.3|6565.6|6563.2|174
1595263200000|2020-07-20 16:40:00|6568.5|6565.5|6568.3|6565.3|6569.3|6567|6567.7|6565.3|148
1595263500000|2020-07-20 16:45:00|6568.4|6565.4|6568.8|6567|6570.4|6568|6567.7|6565.2|234
1595263800000|2020-07-20 16:50:00|6569.4|6566.4|6569.4|6566.4|6569.6|6567.5|6568.5|6566|193
1595264100000|2020-07-20 16:55:00|6568.8|6567|6568.8|6567|6569.5|6567.2|6567.5|6565.1|177
1595264400000|2020-07-20 17:00:00|6568.7|6566.9|6568.4|6565.4|6569.3|6567|6567.7|6565.3|139
1595264700000|2020-07-20 17:05:00|6568.3|6565.3|6569.2|6566.2|6569.4|6567.2|6567.7|6565.3|93
1595265000000|2020-07-20 17:10:00|6568.7|6566.9|6568.4|6565.4|6569.4|6567.2|6567.6|6565.2|136
1595265300000|2020-07-20 17:15:00|6568.5|6565.5|6570.3|6567.3|6571.7|6569.3|6567.8|6565.4|276
1595265600000|2020-07-20 17:20:00|6570.4|6567.4|6570.4|6567.4|6570.9|6568.7|6569.1|6566.6|152
1595265900000|2020-07-20 17:25:00|6570|6568.2|6570.7|6568.9|6571.1|6569.1|6569.7|6567.3|112
1595266200000|2020-07-20 17:30:00|6570.8|6569|6570.8|6569|6571.5|6569.6|6570.2|6568|133
1595266500000|2020-07-20 17:35:00|6570.9|6569.1|6568.7|6566.9|6571.4|6569.1|6568.7|6566.4|195
1595266800000|2020-07-20 17:40:00|6568.8|6567|6571|6568|6572|6569.6|6568.7|6566.2|262
1595267100000|2020-07-20 17:45:00|6570.3|6568.5|6571.1|6568.1|6571.4|6569.1|6570.3|6568|194
1595267400000|2020-07-20 17:50:00|6571.2|6568.2|6571.1|6569.3|6571.6|6569.6|6570.4|6568|209
1595267700000|2020-07-20 17:55:00|6571.4|6568.4|6571.4|6569.6|6572.5|6570.2|6570.8|6568.3|191
1595268000000|2020-07-20 18:00:00|6571.5|6569.7|6571.8|6570|6572.4|6570|6570.5|6568.2|191
1595268300000|2020-07-20 18:05:00|6572.4|6569.4|6573.2|6570.2|6573.5|6571.1|6571.7|6569.3|157
1595268600000|2020-07-20 18:10:00|6572.6|6570.8|6572.4|6569.4|6573.4|6570.9|6571.8|6569.3|96
1595268900000|2020-07-20 18:15:00|6571.9|6570.1|6572.9|6569.9|6573.4|6570.9|6571.8|6569.3|133
1595269200000|2020-07-20 18:20:00|6572.4|6570.6|6573.4|6570.4|6573.4|6571|6571.7|6569.3|127
1595269500000|2020-07-20 18:25:00|6573.3|6570.3|6571.8|6570|6573.3|6571|6571.7|6569.3|141
1595269800000|2020-07-20 18:30:00|6571.7|6569.9|6572.7|6570.9|6573.3|6571|6571.7|6569.3|130
1595270100000|2020-07-20 18:35:00|6572.8|6571|6574.4|6571.4|6574.5|6572.1|6572.7|6570.3|134
1595270400000|2020-07-20 18:40:00|6574.5|6571.5|6574.4|6572.6|6575.5|6573.1|6573.9|6571.4|243
1595270700000|2020-07-20 18:45:00|6574.5|6572.7|6572.9|6571.1|6575.2|6572.9|6572.9|6570.6|127
1595271000000|2020-07-20 18:50:00|6573|6571.2|6573.5|6571.7|6574.3|6571.8|6572.3|6570|83
1595271300000|2020-07-20 18:55:00|6574.2|6571.2|6574.6|6571.6|6574.6|6572.1|6573|6571.1|89
1595271600000|2020-07-20 19:00:00|6574.7|6571.7|6573.7|6571.9|6575.3|6572.9|6573|6570.6|169
1595271900000|2020-07-20 19:05:00|6574.5|6571.5|6574.1|6572.3|6574.6|6572.6|6573.9|6571.5|71
1595272200000|2020-07-20 19:10:00|6574.2|6572.4|6572.9|6571.1|6575.1|6572.9|6572.8|6570.4|79
1595272500000|2020-07-20 19:15:00|6573|6571.2|6573.5|6571.7|6573.9|6572.1|6572.8|6570.4|88
1595272800000|2020-07-20 19:20:00|6573.4|6571.6|6574.9|6573.1|6575.6|6573.2|6573.4|6571.6|69
1595273100000|2020-07-20 19:25:00|6575.6|6572.6|6575.6|6572.6|6576.6|6574.1|6574.9|6572.5|103
1595273400000|2020-07-20 19:30:00|6575.5|6572.5|6575.5|6572.5|6576|6573.5|6574.9|6572.4|79
1595273700000|2020-07-20 19:35:00|6575.6|6572.6|6576.6|6573.6|6576.7|6574.4|6574.8|6572.4|88
1595274000000|2020-07-20 19:40:00|6576.5|6573.5|6576.8|6575|6577|6575.2|6576|6573.5|92
1595274300000|2020-07-20 19:45:00|6576.7|6574.9|6576.8|6575|6577.6|6575.1|6576.7|6574.4|62
1595274600000|2020-07-20 19:50:00|6576.9|6575.1|6576.7|6574.9|6577.5|6575.6|6575.9|6573.4|123
1595274900000|2020-07-20 19:55:00|6576.6|6574.8|6576.6|6574.8|6577.3|6574.9|6575.8|6573.3|115
1595275200000|2020-07-20 20:00:00|6576.7|6574.9|6576.8|6575|6577.6|6575.2|6576.1|6574.2|112
1595275500000|2020-07-20 20:05:00|6577.5|6574.5|6576.7|6574.9|6577.6|6575.1|6576.3|6573.9|53
1595275800000|2020-07-20 20:10:00|6576.6|6574.8|6576.9|6575.1|6577.7|6575.3|6576.6|6574.2|76
1595276100000|2020-07-20 20:15:00|6576.8|6575|6575.4|6572.4|6577.2|6575|6574.8|6572.3|85
1595276400000|2020-07-20 20:20:00|6575.5|6572.5|6574.7|6572.9|6575.5|6573.1|6574.7|6572.2|78
1595276700000|2020-07-20 20:25:00|6575.3|6572.3|6574.9|6573.1|6575.5|6573.2|6574.6|6572.1|87
1595277000000|2020-07-20 20:30:00|6574.8|6573|6575.4|6572.4|6575.6|6573.2|6574.8|6572.4|60
1595277300000|2020-07-20 20:35:00|6574.9|6573.1|6576.2|6573.2|6576.4|6573.9|6574.9|6573.1|51
1595277600000|2020-07-20 20:40:00|6575.7|6573.9|6576.8|6573.8|6577|6574.1|6575.6|6573.3|58
1595277900000|2020-07-20 20:45:00|6576.4|6574.6|6577.3|6574.3|6577.5|6574.6|6576.4|6573.5|87
1595278200000|2020-07-20 20:50:00|6577.4|6574.4|6577.3|6574.3|6577.7|6574.7|6577.1|6574.1|79
1595278500000|2020-07-20 20:55:00|6577.2|6574.2|6578|6575|6578.7|6575.7|6577.2|6574.2|123
1595278800000|2020-07-20 21:00:00|6578.2|6575.2|6576|6572|6578.3|6575.3|6573.9|6569.9|74
1595279100000|2020-07-20 21:05:00|6576.1|6572.1|6576.6|6572.6|6578|6574|6574.6|6570.6|110
1595279400000|2020-07-20 21:10:00|6576.8|6572.8|6574.8|6570.8|6577.2|6573.2|6573.3|6569.3|161
1595279700000|2020-07-20 21:15:00|6574.7|6570.7|6576.3|6572.3|6576.8|6572.8|6574.5|6570.5|141
1595280000000|2020-07-20 21:20:00|6576.5|6572.5|6576.7|6572.7|6577.6|6573.6|6576.2|6572.2|113
1595280300000|2020-07-20 21:25:00|6576.6|6572.6|6577.4|6573.4|6577.8|6573.8|6576.2|6572.2|115
1595280600000|2020-07-20 21:30:00|6577.6|6573.6|6577.8|6573.8|6578.5|6574.5|6576.7|6572.7|205
1595280900000|2020-07-20 21:35:00|6577.9|6573.9|6580.1|6576.2|6580.6|6577.3|6576.8|6572.8|218
1595281200000|2020-07-20 21:40:00|6580|6576.5|6578.2|6574.8|6580.2|6576.8|6578|6574.4|221
1595281500000|2020-07-20 21:45:00|6578.3|6574.5|6577.8|6574.7|6578.4|6575|6577.8|6574.3|153
1595281800000|2020-07-20 21:50:00|6577.9|6574.6|6577.7|6573.7|6579.3|6576.1|6576.3|6572.3|265
1595282100000|2020-07-20 21:55:00|6577.6|6573.6|6577.1|6573.1|6577.6|6573.9|6575.9|6572|260
1595282400000|2020-07-20 22:00:00|6577.3|6573.4|6576.8|6573.8|6577.9|6574.5|6576.5|6572.5|150
1595282700000|2020-07-20 22:05:00|6576.7|6573.7|6577.6|6574.6|6577.7|6574.7|6576.4|6573.4|107
1595283000000|2020-07-20 22:10:00|6577.5|6574.5|6577.4|6574.4|6578.2|6575.2|6577.2|6574.2|96
1595283300000|2020-07-20 22:15:00|6577.3|6574.3|6578.2|6575.2|6578.3|6575.3|6577.2|6574.2|67
1595283600000|2020-07-20 22:20:00|6578.3|6575.3|6578.2|6575.2|6578.4|6575.4|6577.8|6574.8|91
1595283900000|2020-07-20 22:25:00|6578|6575|6578.4|6575.4|6578.8|6576.2|6577.7|6575|82
1595284200000|2020-07-20 22:30:00|6578.3|6575.3|6578.4|6575.4|6578.6|6575.6|6577.6|6574.6|72
1595284500000|2020-07-20 22:35:00|6578.3|6575.3|6578.2|6575.2|6578.5|6575.5|6578|6575|77
1595284800000|2020-07-20 22:40:00|6578.3|6575.3|6578.1|6575.1|6578.5|6575.5|6577.9|6574.9|66
1595285100000|2020-07-20 22:45:00|6578.2|6575.2|6577.3|6574.3|6578.4|6575.4|6577.2|6574.2|67
1595285400000|2020-07-20 22:50:00|6577.2|6574.2|6577.1|6574.1|6577.3|6574.3|6576.2|6573.2|71
1595285700000|2020-07-20 22:55:00|6577.2|6574.2|6577.2|6574.2|6578.3|6575.3|6577.1|6574.1|81
1595286000000|2020-07-20 23:00:00|6577.3|6574.3|6577.9|6574.9|6578.1|6575.1|6577.1|6574.1|120
1595286300000|2020-07-20 23:05:00|6578|6575|6578.1|6575.1|6578.2|6575.8|6577.5|6574.8|82
1595286600000|2020-07-20 23:10:00|6578.2|6575.2|6578.6|6575.6|6579.3|6576.3|6578|6575|176
1595286900000|2020-07-20 23:15:00|6578.5|6575.5|6578.2|6575.2|6578.5|6575.5|6578.1|6575.1|85
1595287200000|2020-07-20 23:20:00|6578.3|6575.3|6578.8|6575.8|6579.1|6576.1|6578.1|6575.1|125
1595287500000|2020-07-20 23:25:00|6578.9|6575.9|6579.1|6576.1|6579.3|6576.8|6578.6|6575.6|99
1595287800000|2020-07-20 23:30:00|6579.2|6576.2|6580.2|6577.2|6580.4|6577.9|6578.5|6576.1|93
1595288100000|2020-07-20 23:35:00|6580.3|6577.3|6581.2|6578.2|6581.2|6578.8|6579.6|6577.1|85
1595288400000|2020-07-20 23:40:00|6581.1|6578.1|6583.2|6580.2|6583.2|6580.8|6579.7|6577.3|129
1595288700000|2020-07-20 23:45:00|6583.3|6580.3|6582.3|6579.3|6583.6|6581|6582.2|6579.2|82
1595289000000|2020-07-20 23:50:00|6582.4|6579.4|6582.6|6580.8|6583.3|6580.8|6582.3|6579.3|105
1595289300000|2020-07-20 23:55:00|6582.5|6580.7|6581.5|6578.5|6583.2|6580.7|6581.4|6578.4|142
1595289600000|2020-07-21 00:00:00|6581.8|6578.8|6583.7|6581.9|6585.1|6582.1|6581.1|6578.5|301
1595289900000|2020-07-21 00:05:00|6583.8|6582|6588.3|6585.3|6590.4|6587.9|6583.6|6581.3|298
1595290200000|2020-07-21 00:10:00|6587.8|6586|6587.8|6584.8|6590.1|6587.5|6587.2|6584.8|193
1595290500000|2020-07-21 00:15:00|6587.9|6584.9|6586.2|6584.4|6589.8|6586.8|6586.2|6583.8|105
1595290800000|2020-07-21 00:20:00|6586.3|6584.5|6585.1|6582.1|6586.8|6584.5|6585|6582|157
1595291100000|2020-07-21 00:25:00|6584.4|6582.6|6587.1|6584.1|6587.1|6584.5|6583.3|6581|164
1595291400000|2020-07-21 00:30:00|6587.2|6584.2|6590|6587|6590.2|6587.8|6586.5|6584.1|194
1595291700000|2020-07-21 00:35:00|6590.1|6587.1|6589.2|6586.2|6590.2|6587.8|6588.3|6585.8|136
1595292000000|2020-07-21 00:40:00|6588.6|6586.8|6586.1|6583.1|6589.2|6586.8|6585.3|6582.9|163
1595292300000|2020-07-21 00:45:00|6586.6|6583.6|6585.3|6583.5|6587.1|6584.7|6585.2|6582.8|114
1595292600000|2020-07-21 00:50:00|6585.9|6582.9|6583.1|6580.1|6586|6583.4|6582.7|6579.7|130
1595292900000|2020-07-21 00:55:00|6583|6580|6582.1|6579.1|6583.9|6581.5|6581.4|6578.7|156
1595293200000|2020-07-21 01:00:00|6582|6579|6582.1|6580.3|6584.9|6582.5|6581.8|6578.9|242
1595293500000|2020-07-21 01:05:00|6582.8|6579.8|6582.7|6579.7|6583.1|6580.5|6582|6579.6|99
1595293800000|2020-07-21 01:10:00|6582.8|6579.8|6581.8|6578.8|6582.9|6580.4|6580.7|6577.7|104
1595294100000|2020-07-21 01:15:00|6581.7|6578.7|6584|6581|6584.1|6581.6|6581.7|6578.7|125
1595294400000|2020-07-21 01:20:00|6583.9|6580.9|6581.7|6578.7|6584.7|6582.3|6581.6|6578.6|143
1595294700000|2020-07-21 01:25:00|6581.8|6578.8|6581.3|6578.3|6581.8|6579.4|6579.7|6576.8|183
1595295000000|2020-07-21 01:30:00|6581.2|6578.2|6584.5|6581.5|6584.7|6582.1|6579.8|6576.8|244
1595295300000|2020-07-21 01:35:00|6584.6|6581.6|6580.6|6578.8|6585.3|6582.6|6580.3|6577.8|281
1595295600000|2020-07-21 01:40:00|6580.5|6578.7|6578.1|6575.1|6582.3|6580.3|6578|6575|234
1595295900000|2020-07-21 01:45:00|6577.8|6574.8|6576.9|6575.1|6579|6576.7|6576.8|6574.5|246
1595296200000|2020-07-21 01:50:00|6577.5|6574.5|6574.3|6572.5|6578.6|6576.3|6574.2|6571.9|239
1595296500000|2020-07-21 01:55:00|6574.2|6572.4|6577.7|6574.7|6577.9|6575.6|6574.2|6572|163
1595296800000|2020-07-21 02:00:00|6577.6|6574.6|6576.2|6574.4|6578.5|6576.2|6576|6573.7|169
1595297100000|2020-07-21 02:05:00|6576.1|6574.3|6578.1|6576.3|6580.2|6577.8|6576.1|6574.3|183
1595297400000|2020-07-21 02:10:00|6578.8|6575.8|6578.8|6577|6579.9|6577.6|6577.2|6574.8|185
1595297700000|2020-07-21 02:15:00|6579.4|6576.4|6577.1|6575.3|6580.5|6578.1|6576.9|6574.6|204
1595298000000|2020-07-21 02:20:00|6577|6575.2|6577.7|6574.7|6577.8|6575.3|6575.9|6573.4|226
1595298300000|2020-07-21 02:25:00|6577.6|6574.6|6574.9|6571.9|6577.7|6574.7|6574.4|6571.8|193
1595298600000|2020-07-21 02:30:00|6574.3|6572.5|6576.1|6574.3|6577.9|6575.3|6574.3|6571.8|157
1595298900000|2020-07-21 02:35:00|6576|6574.2|6576.2|6574.4|6577.9|6575.6|6575.5|6573.2|167
1595299200000|2020-07-21 02:40:00|6576.8|6573.8|6577.1|6575.3|6577.7|6575.3|6575.9|6573.6|110
1595299500000|2020-07-21 02:45:00|6577|6575.2|6578|6575|6578.1|6575.7|6575.9|6573.6|144
1595299800000|2020-07-21 02:50:00|6577.4|6575.6|6578|6575|6579.1|6576.7|6576.5|6574.1|161
1595300100000|2020-07-21 02:55:00|6577.9|6574.9|6578.1|6575.1|6578.7|6575.9|6577.2|6574.9|100
1595300400000|2020-07-21 03:00:00|6578|6575|6576.9|6573.9|6578.2|6575.6|6574.8|6572|141
1595300700000|2020-07-21 03:05:00|6577|6574|6578|6575|6578.1|6575.7|6576.4|6573.8|147
1595301000000|2020-07-21 03:10:00|6578.1|6575.1|6579.9|6576.9|6580|6577.6|6577.4|6575|156
1595301300000|2020-07-21 03:15:00|6580|6577|6581.1|6578.1|6581.3|6579.2|6578.4|6576|199
1595301600000|2020-07-21 03:20:00|6580.9|6577.9|6580|6577|6581.1|6578.7|6579.3|6576.8|93
1595301900000|2020-07-21 03:25:00|6579.9|6576.9|6582.2|6579.2|6582.7|6580|6578.3|6575.8|194
1595302200000|2020-07-21 03:30:00|6582.1|6579.1|6575.7|6572.7|6582.2|6579.2|6575.3|6572.7|428
1595302500000|2020-07-21 03:35:00|6575.8|6572.8|6576.5|6573.5|6577.8|6574.8|6574.5|6572.1|249
1595302800000|2020-07-21 03:40:00|6575.9|6574.1|6579.8|6576.8|6579.9|6577.4|6575.9|6573.9|216
1595303100000|2020-07-21 03:45:00|6579.3|6577.5|6577|6574|6579.8|6577.5|6576|6573.5|195
1595303400000|2020-07-21 03:50:00|6577.2|6574.2|6574|6571|6577.2|6574.8|6572.2|6569.9|295
1595303700000|2020-07-21 03:55:00|6573.9|6570.9|6573.9|6570.9|6574.3|6571.5|6570.5|6568.1|247
1595304000000|2020-07-21 04:00:00|6573.8|6570.8|6570.4|6568.6|6573.8|6571.2|6570.4|6568.1|218
1595304300000|2020-07-21 04:05:00|6571|6568|6568.7|6565.7|6572|6569.6|6567.3|6565.3|205
1595304600000|2020-07-21 04:10:00|6568.9|6565.9|6569.6|6566.6|6570|6567.7|6566.5|6564.2|236
1595304900000|2020-07-21 04:15:00|6569.7|6566.7|6567.9|6564.9|6569.9|6567.6|6567.3|6564.9|201
1595305200000|2020-07-21 04:20:00|6568|6565|6567.8|6564.8|6568.4|6566|6566.3|6564|136
1595305500000|2020-07-21 04:25:00|6567.9|6564.9|6566.6|6563.6|6567.9|6565.5|6565.2|6563.2|163
1595305800000|2020-07-21 04:30:00|6565.9|6564.1|6565.9|6562.9|6567.8|6565.4|6565.3|6562.9|183
1595306100000|2020-07-21 04:35:00|6566|6563|6565.4|6563.6|6566.7|6564.2|6564.7|6562.3|171
1595306400000|2020-07-21 04:40:00|6566|6563|6566.2|6564.4|6567.2|6564.8|6565.3|6562.6|137
1595306700000|2020-07-21 04:45:00|6566.3|6564.5|6566|6563|6566.6|6564.5|6564|6561.6|155
1595307000000|2020-07-21 04:50:00|6566.1|6563.1|6561.9|6560.1|6566.1|6563.7|6561.4|6559.2|215
1595307300000|2020-07-21 04:55:00|6562.6|6559.6|6563.4|6560.4|6563.6|6561.3|6560.8|6558.7|247
1595307600000|2020-07-21 05:00:00|6563.3|6560.3|6563.7|6560.7|6565|6562.5|6562.4|6560|238
1595307900000|2020-07-21 05:05:00|6563.6|6560.6|6562.6|6560.8|6563.7|6561.3|6562|6559.5|205
1595308200000|2020-07-21 05:10:00|6562.9|6561.1|6563.9|6560.9|6564.9|6562.5|6562.1|6559.7|192
1595308500000|2020-07-21 05:15:00|6563.8|6560.8|6562.3|6559.3|6563.8|6561.1|6561.4|6559.1|132
1595308800000|2020-07-21 05:20:00|6562.4|6559.4|6562|6559|6563|6560.6|6560.8|6558.4|158
1595309100000|2020-07-21 05:25:00|6561.9|6558.9|6561.1|6559.3|6562.1|6559.6|6560.2|6557.9|171
1595309400000|2020-07-21 05:30:00|6561|6559.2|6562.7|6559.7|6562.9|6560.5|6560.3|6558|169
1595309700000|2020-07-21 05:35:00|6562.8|6559.8|6565.3|6563.5|6565.9|6563.5|6562.2|6559.7|117
1595310000000|2020-07-21 05:40:00|6565.2|6563.4|6565.4|6563.6|6567.1|6564.7|6564.7|6561.9|184
1595310300000|2020-07-21 05:45:00|6566.1|6563.1|6569.7|6566.7|6569.7|6567.4|6565.4|6563|176
1595310600000|2020-07-21 05:50:00|6569.6|6566.6|6572.8|6569.8|6572.9|6570.5|6568.5|6566.1|244
1595310900000|2020-07-21 05:55:00|6571.9|6570.1|6575|6572|6575.2|6572.2|6569.1|6566.1|273
1595311200000|2020-07-21 06:00:00|6575.1|6572.1|6579.2|6576.2|6579.6|6576.9|6574.6|6571.8|372
1595311500000|2020-07-21 06:05:00|6579.3|6576.3|6576.9|6573.9|6579.4|6576.9|6574.3|6571.9|320
1595311800000|2020-07-21 06:10:00|6577.1|6574.1|6573.8|6570.8|6577.1|6574.2|6572.5|6570.2|313
1595312100000|2020-07-21 06:15:00|6573.6|6570.6|6574|6571|6574.5|6571.5|6571.5|6569|276
1595312400000|2020-07-21 06:20:00|6574.1|6571.1|6573.1|6570.1|6574.1|6571.1|6571.4|6569.1|238
1595312700000|2020-07-21 06:25:00|6573|6570|6575.5|6573.7|6576.2|6573.9|6573|6570|290
1595313000000|2020-07-21 06:30:00|6575.4|6573.6|6572.8|6569.8|6576|6573.6|6571.8|6569.8|296
1595313300000|2020-07-21 06:35:00|6572.9|6569.9|6573.8|6570.8|6574.6|6572|6572.2|6569.9|216
1595313600000|2020-07-21 06:40:00|6573.4|6571.6|6575.8|6572.8|6576.2|6573.3|6573.4|6570.8|227
1595313900000|2020-07-21 06:45:00|6575.7|6572.7|6574.7|6572.9|6575.9|6573.1|6573.9|6571.5|162
1595314200000|2020-07-21 06:50:00|6574.8|6573|6577.6|6574.6|6578.1|6575.8|6574.6|6572.6|253
1595314500000|2020-07-21 06:55:00|6577.7|6574.7|6576.8|6573.8|6578.3|6576.2|6576.2|6573.5|286
1595314800000|2020-07-21 07:00:00|6576.2|6574.4|6577.6|6575.8|6578.7|6576.5|6575.6|6573.2|368
1595315100000|2020-07-21 07:05:00|6577.5|6575.7|6581.3|6579.5|6582|6579.9|6577|6574.7|402
1595315400000|2020-07-21 07:10:00|6581.4|6579.6|6580.3|6578.5|6584|6581.9|6580.3|6578|417
1595315700000|2020-07-21 07:15:00|6580.4|6578.6|6582|6579|6583.1|6580.7|6579.4|6577.6|334
1595316000000|2020-07-21 07:20:00|6581.9|6578.9|6582.2|6580.4|6583.1|6580.9|6581.2|6578.8|263
1595316300000|2020-07-21 07:25:00|6582.1|6580.3|6580.5|6578.7|6583.3|6581.5|6579|6576.8|340
1595316600000|2020-07-21 07:30:00|6581.1|6578.1|6580.2|6578.4|6582|6580|6578.5|6576.7|343
1595316900000|2020-07-21 07:35:00|6580.3|6578.5|6580.7|6578.9|6580.7|6578.9|6577.6|6575.5|302
1595317200000|2020-07-21 07:40:00|6580.6|6578.8|6581.7|6579.9|6582.3|6580.5|6580.2|6578.4|223
1595317500000|2020-07-21 07:45:00|6581.6|6579.8|6579.6|6577.8|6582.6|6580.8|6578.5|6576.1|290
1595317800000|2020-07-21 07:50:00|6579.7|6577.9|6582.7|6580.9|6584.1|6582|6579.6|6577.8|319
1595318100000|2020-07-21 07:55:00|6582.6|6580.8|6582.6|6580.8|6585|6582.9|6581.2|6578.7|300
1595318400000|2020-07-21 08:00:00|6583.2|6580.2|6583.2|6581.4|6583.8|6581.5|6581.1|6578.8|289
1595318700000|2020-07-21 08:05:00|6583.8|6580.8|6586.5|6584.7|6587|6584.8|6583.2|6580.8|265
1595319000000|2020-07-21 08:10:00|6586.4|6584.6|6582.3|6580.5|6586.5|6584.7|6582.3|6580.1|239
1595319300000|2020-07-21 08:15:00|6582.2|6580.4|6579.7|6577.9|6583.3|6581.5|6579.1|6576.9|293
1595319600000|2020-07-21 08:20:00|6579.6|6577.8|6581.9|6580.1|6582.1|6580.3|6579.4|6577.3|292
1595319900000|2020-07-21 08:25:00|6582.1|6580.3|6583.4|6581.6|6584.4|6582.6|6581.7|6579.9|246
1595320200000|2020-07-21 08:30:00|6583.5|6581.7|6584.9|6583.1|6585.8|6583.4|6582.6|6580.6|258
1595320500000|2020-07-21 08:35:00|6586|6583|6585.2|6583.4|6587|6584.6|6584.4|6582|241
1595320800000|2020-07-21 08:40:00|6585.3|6583.5|6584.9|6581.9|6587|6584.6|6584.2|6581.8|217
1595321100000|2020-07-21 08:45:00|6584.8|6581.8|6586|6584.2|6587.8|6585.3|6584.1|6581.8|284
1595321400000|2020-07-21 08:50:00|6585.9|6584.1|6585.2|6583.4|6588|6585.7|6585.2|6583.4|262
1595321700000|2020-07-21 08:55:00|6584.7|6582.9|6584.5|6582.7|6585.7|6583.7|6583.4|6581|307
1595322000000|2020-07-21 09:00:00|6584.6|6582.8|6583.6|6581.8|6585.2|6583.4|6583.2|6581.1|250
1595322300000|2020-07-21 09:05:00|6583.7|6581.9|6586|6584.2|6586.1|6584.3|6583.5|6581.7|180
1595322600000|2020-07-21 09:10:00|6586.1|6584.3|6586.3|6584.5|6587.5|6585.7|6585.9|6583.6|190
1595322900000|2020-07-21 09:15:00|6586.2|6584.4|6587.1|6584.1|6587.1|6584.8|6584.4|6582|192
1595323200000|2020-07-21 09:20:00|6587.2|6584.2|6587.1|6584.1|6587.9|6585.7|6585.9|6583.9|256
1595323500000|2020-07-21 09:25:00|6587.2|6584.2|6585|6582|6587.2|6584.8|6582.1|6579.1|334
1595323800000|2020-07-21 09:30:00|6584.5|6582.7|6589.1|6587.3|6590.2|6587.8|6584.4|6582|246
1595324100000|2020-07-21 09:35:00|6589.2|6587.4|6591.5|6588.5|6591.8|6589.8|6589.2|6587.4|289
1595324400000|2020-07-21 09:40:00|6591.4|6588.4|6597.8|6594.8|6597.8|6595|6590.6|6588.3|245
1595324700000|2020-07-21 09:45:00|6597.4|6595.6|6599.1|6596.1|6599.2|6597|6596.6|6594.2|260
1595325000000|2020-07-21 09:50:00|6599|6596|6599.2|6596.2|6601.4|6599|6598.3|6595.7|239
1595325300000|2020-07-21 09:55:00|6599.1|6596.1|6597.1|6595.3|6599.7|6596.9|6596.4|6593.9|221
1595325600000|2020-07-21 10:00:00|6597.2|6595.4|6596.1|6594.3|6598.3|6595.6|6595.7|6593.8|286
1595325900000|2020-07-21 10:05:00|6596|6594.2|6596.1|6594.3|6596.4|6594.4|6595.6|6593.3|229
1595326200000|2020-07-21 10:10:00|6596.2|6594.4|6597.8|6596|6598.2|6596.4|6595.7|6593.7|158
1595326500000|2020-07-21 10:15:00|6597.6|6595.8|6600|6598.2|6600.2|6598.4|6597.3|6595.2|231
1595326800000|2020-07-21 10:20:00|6600.2|6598.4|6598.9|6595.9|6602|6599.7|6598|6595.8|202
1595327100000|2020-07-21 10:25:00|6598.8|6595.8|6596.2|6594.4|6600.2|6598.3|6596|6593.7|143
1595327400000|2020-07-21 10:30:00|6596.1|6594.3|6597.6|6594.6|6598.8|6596.4|6596.1|6593.8|175
1595327700000|2020-07-21 10:35:00|6597.7|6594.7|6595|6593.2|6597.7|6595.2|6594.9|6592.7|251
1595328000000|2020-07-21 10:40:00|6595.1|6593.3|6596.5|6594.7|6596.7|6594.9|6594|6591.7|191
1595328300000|2020-07-21 10:45:00|6596.4|6594.6|6602.3|6600.5|6602.8|6600.5|6596.4|6594.5|296
1595328600000|2020-07-21 10:50:00|6602.4|6600.6|6611.6|6609.8|6614.2|6611.2|6602.3|6599.9|427
1595328900000|2020-07-21 10:55:00|6611.7|6609.9|6607.7|6605.9|6612.7|6610.4|6604.4|6602.4|374
1595329200000|2020-07-21 11:00:00|6607.5|6605.7|6605.8|6602.8|6608.1|6606.1|6605|6602.6|297
1595329500000|2020-07-21 11:05:00|6605.7|6602.7|6603.9|6602.1|6606.9|6604.7|6603.8|6601.8|327
1595329800000|2020-07-21 11:10:00|6603.8|6602|6607.7|6604.7|6607.8|6605.4|6602.3|6599.9|282
1595330100000|2020-07-21 11:15:00|6607.6|6604.6|6608.9|6607.1|6609.2|6607.1|6606.4|6604|274
1595330400000|2020-07-21 11:20:00|6608.8|6607|6608.3|6605.3|6611|6608.9|6607.4|6605.2|248
1595330700000|2020-07-21 11:25:00|6608.4|6605.4|6608.8|6605.8|6611.2|6608.9|6608|6605.3|262
1595331000000|2020-07-21 11:30:00|6608.7|6605.7|6608.3|6606.5|6609.2|6606.9|6606.2|6603.9|230
1595331300000|2020-07-21 11:35:00|6608.2|6606.4|6612.7|6609.7|6613.3|6611.1|6608.2|6605.8|275
1595331600000|2020-07-21 11:40:00|6612.8|6609.8|6612.4|6610.6|6612.8|6610.7|6609.9|6607.6|287
1595331900000|2020-07-21 11:45:00|6612.3|6610.5|6609.5|6607.7|6613.8|6611.6|6609.5|6607.7|294
1595332200000|2020-07-21 11:50:00|6609.3|6607.5|6613.7|6610.7|6613.7|6610.7|6609.2|6607.4|296
1595332500000|2020-07-21 11:55:00|6613.6|6610.6|6611.5|6608.5|6614|6611.8|6609.8|6607.6|347
1595332800000|2020-07-21 12:00:00|6611.6|6608.6|6612.8|6609.8|6613|6610.9|6610|6607.6|355
1595333100000|2020-07-21 12:05:00|6612.7|6609.7|6612.6|6610.8|6613.9|6611.6|6610.6|6608.3|359
1595333400000|2020-07-21 12:10:00|6613.1|6610.1|6613.7|6610.7|6615.1|6612.8|6612.1|6609.6|313
1595333700000|2020-07-21 12:15:00|6613.6|6610.6|6613.1|6611.3|6615.1|6613.3|6612.1|6609.6|196
1595334000000|2020-07-21 12:20:00|6613.2|6611.4|6616.1|6614.3|6617|6614.9|6612.9|6610.6|255
1595334300000|2020-07-21 12:25:00|6616|6614.2|6618.9|6615.9|6619|6616|6615.9|6613.8|271
1595334600000|2020-07-21 12:30:00|6619|6616|6617.3|6615.5|6619.3|6616.7|6615.8|6613.6|320
1595334900000|2020-07-21 12:35:00|6617.2|6615.4|6620.8|6617.8|6621.3|6619|6617.1|6614.7|319
1595335200000|2020-07-21 12:40:00|6620.7|6617.7|6624.5|6622.7|6625.5|6623.2|6619.7|6617.4|321
1595335500000|2020-07-21 12:45:00|6624.4|6622.6|6625.9|6622.9|6628.7|6625.9|6624.2|6621.6|302
1595335800000|2020-07-21 12:50:00|6625.8|6622.8|6628.9|6627.1|6629.4|6627.1|6625.3|6622.8|232
1595336100000|2020-07-21 12:55:00|6628.7|6626.9|6624|6621|6628.9|6626.9|6622.8|6620.5|365
1595336400000|2020-07-21 13:00:00|6623.9|6620.9|6623.1|6621.3|6624.9|6622.8|6622.5|6619.5|342
1595336700000|2020-07-21 13:05:00|6623|6621.2|6619.9|6618.1|6624.5|6622.2|6619.4|6616.8|336
1595337000000|2020-07-21 13:10:00|6619.8|6618|6620.8|6617.8|6621.3|6619.1|6616.7|6614.1|441
1595337300000|2020-07-21 13:15:00|6620.9|6617.9|6620.4|6617.4|6622.7|6620.5|6618.4|6615.8|381
1595337600000|2020-07-21 13:20:00|6619.9|6618.1|6618.5|6615.5|6620.7|6618.3|6617.2|6614.7|322
1595337900000|2020-07-21 13:25:00|6617.9|6616.1|6619.5|6616.5|6621.9|6619.9|6617|6614.6|305
1595338200000|2020-07-21 13:30:00|6619.6|6616.6|6618.6|6615.6|6620.7|6618.2|6617|6614.5|393
1595338500000|2020-07-21 13:35:00|6618.5|6615.5|6621.5|6618.5|6621.8|6619.5|6617.1|6614.5|406
1595338800000|2020-07-21 13:40:00|6621.6|6618.6|6620.6|6617.6|6622.7|6620.2|6618|6615.4|319
1595339100000|2020-07-21 13:45:00|6619.9|6618.1|6626.6|6623.6|6626.7|6623.9|6619.9|6617.5|365
1595339400000|2020-07-21 13:50:00|6626.7|6623.7|6630.7|6628.9|6631.4|6629|6625.3|6623.2|349
1595339700000|2020-07-21 13:55:00|6630.8|6629|6625.8|6624|6632.1|6629.7|6624.4|6621.9|404
1595340000000|2020-07-21 14:00:00|6625.7|6623.9|6628.8|6625.8|6628.9|6626.8|6624.4|6621.6|383
1595340300000|2020-07-21 14:05:00|6628.9|6625.9|6626.5|6623.5|6630.8|6628.4|6626|6623.4|356
1595340600000|2020-07-21 14:10:00|6626.6|6623.6|6625.8|6622.8|6628.8|6627|6624.8|6622.4|358
1595340900000|2020-07-21 14:15:00|6625.4|6623.6|6632.8|6631|6633.5|6631.1|6625.4|6623.5|470
1595341200000|2020-07-21 14:20:00|6632.7|6630.9|6633.6|6630.6|6634.5|6632.1|6630.8|6628.3|340
1595341500000|2020-07-21 14:25:00|6633.7|6630.7|6621.6|6618.6|6634.5|6632.1|6619.4|6617.2|507
1595341800000|2020-07-21 14:30:00|6621.5|6618.5|6625.7|6623.9|6627|6624.9|6620.9|6618.4|463
1595342100000|2020-07-21 14:35:00|6625.8|6624|6621.8|6620|6626.1|6624.1|6618.5|6615.5|527
1595342400000|2020-07-21 14:40:00|6621.7|6619.9|6621|6619.2|6623.5|6621.4|6619.7|6617.2|395
1595342700000|2020-07-21 14:45:00|6621.5|6619.7|6625.6|6622.6|6626.5|6624.1|6620.9|6618.4|399
1595343000000|2020-07-21 14:50:00|6625.3|6623.5|6624.5|6621.5|6626.9|6624.9|6622|6620.1|375
1595343300000|2020-07-21 14:55:00|6624.4|6621.4|6628.9|6627.1|6630.5|6628.7|6623.6|6621.2|449
1595343600000|2020-07-21 15:00:00|6629|6627.2|6632.5|6629.5|6632.8|6630.8|6629|6627.2|381
1595343900000|2020-07-21 15:05:00|6632.6|6629.6|6628.7|6626.9|6634.8|6632.7|6628.6|6626.3|325
1595344200000|2020-07-21 15:10:00|6628.8|6627|6629.3|6626.3|6631.5|6629.4|6628.2|6625.6|408
1595344500000|2020-07-21 15:15:00|6629.4|6626.4|6632.4|6629.4|6634.8|6632.3|6628.6|6626.2|364
1595344800000|2020-07-21 15:20:00|6631.9|6630.1|6630.4|6628.6|6632.8|6631|6629.5|6627.2|360
1595345100000|2020-07-21 15:25:00|6630.5|6628.7|6632.4|6629.4|6634.6|6632.3|6629.5|6627.2|423
1595345400000|2020-07-21 15:30:00|6632.1|6630.3|6629.2|6626.2|6634.2|6631.9|6628|6625.3|483
1595345700000|2020-07-21 15:35:00|6629.3|6626.3|6631|6629.2|6632.6|6629.9|6628.2|6626.1|294
1595346000000|2020-07-21 15:40:00|6630.9|6629.1|6632.7|6630.9|6634.3|6631.7|6630.8|6628.3|309
1595346300000|2020-07-21 15:45:00|6633.4|6630.4|6631.3|6628.3|6633.9|6631.6|6630.5|6627.9|351
1595346600000|2020-07-21 15:50:00|6631.2|6628.2|6626.9|6623.9|6631.9|6629.6|6626.4|6623.4|355
1595346900000|2020-07-21 15:55:00|6627|6624|6629.4|6626.4|6630.4|6627.8|6624.9|6622.5|361
1595347200000|2020-07-21 16:00:00|6629.5|6626.5|6632.2|6629.2|6632.8|6630.4|6628.7|6626.3|385
1595347500000|2020-07-21 16:05:00|6632.3|6629.3|6633.2|6630.2|6635.3|6632.9|6631.9|6629.3|363
1595347800000|2020-07-21 16:10:00|6633.3|6630.3|6631.4|6628.4|6634|6631.6|6629.5|6627.1|356
1595348100000|2020-07-21 16:15:00|6631.5|6628.5|6632.6|6630.8|6634|6631.8|6630.9|6628.4|333
1595348400000|2020-07-21 16:20:00|6632.7|6630.9|6634.7|6632.9|6637.6|6635.5|6632.5|6630.1|399
1595348700000|2020-07-21 16:25:00|6634.6|6632.8|6634.1|6632.3|6638.2|6635.8|6633.5|6631.2|336
1595349000000|2020-07-21 16:30:00|6634|6632.2|6631.9|6630.1|6636.3|6634.1|6631.9|6629.7|318
1595349300000|2020-07-21 16:35:00|6632.7|6629.7|6629.1|6627.3|6632.8|6630.6|6628.6|6626.8|312
1595349600000|2020-07-21 16:40:00|6629.4|6627.6|6633|6631.2|6633.8|6631.7|6629.4|6627.3|261
1595349900000|2020-07-21 16:45:00|6633.5|6631.7|6630.6|6628.8|6633.9|6631.8|6630.4|6628|323
1595350200000|2020-07-21 16:50:00|6630.5|6628.7|6635.4|6632.4|6635.5|6633.3|6630.5|6628.1|320
1595350500000|2020-07-21 16:55:00|6635.5|6632.5|6632.7|6630.9|6635.5|6633.5|6632.5|6630.7|310
1595350800000|2020-07-21 17:00:00|6632.5|6630.7|6632.2|6629.2|6634.4|6632|6630.6|6628.1|264
1595351100000|2020-07-21 17:05:00|6632.1|6629.1|6631.9|6630.1|6632.7|6630.2|6631.2|6628.9|124
1595351400000|2020-07-21 17:10:00|6631.8|6630|6631.7|6629.9|6633.5|6631.3|6631.7|6629.3|191
1595351700000|2020-07-21 17:15:00|6631.6|6629.8|6634.4|6632.6|6634.9|6632.9|6631.4|6629.1|203
1595352000000|2020-07-21 17:20:00|6634.5|6632.7|6634.7|6632.9|6635.5|6633.7|6633.6|6631.8|156
1595352300000|2020-07-21 17:25:00|6634.8|6633|6636.5|6634.7|6636.6|6634.8|6634.4|6632.3|152
1595352600000|2020-07-21 17:30:00|6635.8|6634|6639.5|6636.5|6640.3|6638|6635.7|6633.9|234
1595352900000|2020-07-21 17:35:00|6639.4|6636.4|6640.4|6638.6|6640.5|6638.7|6638.4|6636.1|210
1595353200000|2020-07-21 17:40:00|6640.5|6638.7|6643.3|6641.5|6644|6642.2|6640.4|6637.9|242
1595353500000|2020-07-21 17:45:00|6643.4|6641.6|6644.4|6642.6|6645.6|6643.8|6642.7|6640.3|268
1595353800000|2020-07-21 17:50:00|6644.5|6642.7|6644.3|6642.5|6645.5|6643.7|6643.1|6640.7|273
1595354100000|2020-07-21 17:55:00|6644.4|6642.6|6644.7|6642.9|6646|6643.7|6643.5|6641.1|283
1595354400000|2020-07-21 18:00:00|6644.8|6643|6646.4|6643.4|6647.9|6645.5|6644.4|6642.1|260
1595354700000|2020-07-21 18:05:00|6646.5|6643.5|6648.5|6646.7|6649.2|6647|6645|6642.6|383
1595355000000|2020-07-21 18:10:00|6648.6|6646.8|6646.8|6645|6649|6646.9|6646.6|6644.3|212
1595355300000|2020-07-21 18:15:00|6646.9|6645.1|6643.7|6641.9|6647.8|6645.5|6643.6|6641.8|204
1595355600000|2020-07-21 18:20:00|6643.6|6641.8|6643.4|6640.4|6644.4|6642.1|6642.6|6640.2|172
1595355900000|2020-07-21 18:25:00|6643.3|6640.3|6645.3|6642.3|6645.4|6642.4|6642.5|6640|184
1595356200000|2020-07-21 18:30:00|6645.4|6642.4|6644.8|6643|6645.5|6643.1|6642.8|6641|173
1595356500000|2020-07-21 18:35:00|6644.9|6643.1|6645.4|6643.6|6646.4|6644|6642.9|6641.1|221
1595356800000|2020-07-21 18:40:00|6645.3|6643.5|6645.3|6642.3|6648.2|6645.8|6644.8|6642.2|233
1595357100000|2020-07-21 18:45:00|6645|6643.2|6642.2|6639.2|6645.8|6643.2|6641.3|6638.8|174
1595357400000|2020-07-21 18:50:00|6642.3|6639.3|6643.3|6640.3|6643.3|6640.8|6640.8|6638.4|135
1595357700000|2020-07-21 18:55:00|6643.2|6640.2|6646.4|6644.6|6648.4|6645.6|6642.6|6640.2|195
1595358000000|2020-07-21 19:00:00|6647.2|6644.2|6650.4|6648.6|6650.4|6648.6|6646.6|6644.1|253
1595358300000|2020-07-21 19:05:00|6650.3|6648.5|6649.4|6647.6|6651.1|6649.1|6649.1|6646.9|204
1595358600000|2020-07-21 19:10:00|6649.5|6647.7|6647.2|6644.2|6650.9|6648.7|6644|6641.3|311
1595358900000|2020-07-21 19:15:00|6646.3|6644.5|6642.2|6639.2|6647.3|6644.8|6641.5|6639.1|299
1595359200000|2020-07-21 19:20:00|6642.1|6639.1|6643.4|6641.6|6644.3|6641.8|6640.9|6638.1|242
1595359500000|2020-07-21 19:25:00|6643.5|6641.7|6643.2|6640.2|6645.4|6643.1|6642.6|6640.2|190
1595359800000|2020-07-21 19:30:00|6643.3|6640.3|6641.3|6638.3|6644.2|6641.3|6640.7|6638.1|200
1595360100000|2020-07-21 19:35:00|6641.2|6638.2|6639.3|6636.3|6642.3|6639.8|6636.9|6634.2|269
1595360400000|2020-07-21 19:40:00|6638.8|6637|6640.3|6637.3|6642.5|6640.1|6637.7|6635.2|300
1595360700000|2020-07-21 19:45:00|6640.1|6637.1|6643.3|6640.3|6643.5|6641.2|6639.7|6637.1|224
1595361000000|2020-07-21 19:50:00|6642.2|6640.4|6639.6|6637.8|6642.3|6640.4|6637.7|6635.2|307
1595361300000|2020-07-21 19:55:00|6639.4|6637.6|6639.2|6636.2|6640.3|6637.8|6637.8|6635.2|387
1595361600000|2020-07-21 20:00:00|6639.3|6636.3|6640.1|6637.1|6640.4|6638.4|6638.9|6636.2|188
1595361900000|2020-07-21 20:05:00|6639.4|6636.4|6640.4|6637.4|6640.5|6637.5|6639.3|6636.3|91
1595362200000|2020-07-21 20:10:00|6640.3|6637.3|6640.5|6637.5|6641.1|6638.3|6639.8|6637.2|121
1595362500000|2020-07-21 20:15:00|6640.4|6637.4|6639.2|6636.2|6641.3|6638.3|6639.1|6636.1|85
1595362800000|2020-07-21 20:20:00|6639.3|6636.3|6639.2|6636.2|6640.1|6637.7|6638.5|6636|61
1595363100000|2020-07-21 20:25:00|6639.3|6636.3|6639.2|6636.2|6640|6637.6|6638.5|6636.1|76
1595363400000|2020-07-21 20:30:00|6639.1|6636.1|6639.2|6636.2|6639.2|6636.8|6638.5|6636|43
1595363700000|2020-07-21 20:35:00|6639.1|6636.1|6640.4|6637.4|6641.3|6638.8|6638.5|6636|127
1595364000000|2020-07-21 20:40:00|6640.2|6637.2|6640.2|6637.2|6640.4|6637.9|6638.8|6636.4|77
1595364300000|2020-07-21 20:45:00|6640.3|6637.3|6642.2|6639.2|6642.4|6639.4|6640|6637|90
1595364600000|2020-07-21 20:50:00|6642.1|6639.1|6638.3|6635.3|6642.2|6639.2|6638.1|6635.1|131
1595364900000|2020-07-21 20:55:00|6638.4|6635.4|6644.1|6641.1|6645.2|6641.3|6638.3|6635.3|244
1595365200000|2020-07-21 21:00:00|6644.2|6641.2|6642.1|6638.1|6646.3|6642.3|6641.3|6637.5|79
1595365500000|2020-07-21 21:05:00|6642.4|6638.4|6643.3|6639.3|6645.9|6642.9|6640.8|6636.8|275
1595365800000|2020-07-21 21:10:00|6643.5|6639.5|6646.9|6642.9|6648.6|6644.6|6642.3|6638.3|233
1595366100000|2020-07-21 21:15:00|6646.7|6642.7|6643.2|6639.2|6646.8|6642.8|6643|6639|224
1595366400000|2020-07-21 21:20:00|6643.3|6639.3|6645.5|6641.5|6646.5|6642.5|6643.2|6639.2|259
1595366700000|2020-07-21 21:25:00|6645.6|6641.6|6646.6|6642.6|6646.7|6642.7|6644.2|6640.2|226
1595367000000|2020-07-21 21:30:00|6646.5|6642.5|6645.8|6641.8|6646.7|6642.7|6644.5|6640.5|141
1595367300000|2020-07-21 21:35:00|6645.9|6641.9|6642.5|6639.2|6647|6643.2|6642.5|6639.2|180
1595367600000|2020-07-21 21:40:00|6642.6|6639.3|6642.7|6639.6|6643.3|6640.3|6641.7|6638.3|290
1595367900000|2020-07-21 21:45:00|6642.9|6639.7|6641.9|6638.9|6646.6|6642.8|6641.9|6638.9|380
1595368200000|2020-07-21 21:50:00|6642.4|6638.7|6644.3|6640.9|6645.9|6641.9|6642.2|6638.7|323
1595368500000|2020-07-21 21:55:00|6644.4|6640.5|6643.5|6640|6644.8|6641.4|6643.3|6639.9|278
1595368800000|2020-07-21 22:00:00|6643.6|6639.9|6645.2|6642.2|6645.5|6642.5|6643.6|6639.9|239
1595369100000|2020-07-21 22:05:00|6645.1|6642.1|6644.5|6641.5|6645.9|6642.9|6644|6641|84
1595369400000|2020-07-21 22:10:00|6644.6|6641.6|6645.1|6642.1|6645.3|6642.3|6644.3|6641.3|91
1595369700000|2020-07-21 22:15:00|6645|6642|6646.2|6643.2|6646.2|6643.2|6643.6|6640.6|116
1595370000000|2020-07-21 22:20:00|6646.1|6643.1|6645.1|6642.1|6647.2|6644.2|6644.9|6641.9|135
1595370300000|2020-07-21 22:25:00|6645|6642|6645.1|6642.1|6645.6|6642.6|6644.4|6641.4|117
1595370600000|2020-07-21 22:30:00|6645|6642|6645.6|6642.6|6645.7|6642.7|6644.6|6641.6|112
1595370900000|2020-07-21 22:35:00|6645.7|6642.7|6647.1|6644.1|6647.6|6644.6|6645.7|6642.7|99
1595371200000|2020-07-21 22:40:00|6647.2|6644.2|6647|6644|6648.1|6645.1|6645.8|6642.8|111
1595371500000|2020-07-21 22:45:00|6647.1|6644.1|6647.2|6644.2|6648.1|6645.1|6645.9|6643|156
1595371800000|2020-07-21 22:50:00|6647.3|6644.3|6646.1|6643.1|6647.3|6644.3|6646|6643|103
1595372100000|2020-07-21 22:55:00|6646|6643|6645.8|6642.8|6646.6|6643.6|6645.8|6642.8|118
1595372400000|2020-07-21 23:00:00|6645.7|6642.7|6644.3|6641.3|6646|6643.5|6643.2|6640.7|240
1595372700000|2020-07-21 23:05:00|6645.2|6642.2|6645|6642|6645.3|6642.3|6642.4|6640|150
1595373000000|2020-07-21 23:10:00|6645.1|6642.1|6643.7|6640.7|6645.4|6642.7|6642.9|6640|128
1595373300000|2020-07-21 23:15:00|6643.8|6640.8|6644|6641|6644.2|6641.7|6642|6639.3|158
1595373600000|2020-07-21 23:20:00|6644.1|6641.1|6644.8|6641.8|6645.7|6642.7|6643.9|6640.9|95
1595373900000|2020-07-21 23:25:00|6645|6642|6643|6640|6645.2|6642.2|6641.8|6639.4|127
1595374200000|2020-07-21 23:30:00|6643.1|6640.1|6641|6638|6643.8|6640.8|6640.3|6637.8|149
1595374500000|2020-07-21 23:35:00|6641.1|6638.1|6642.9|6639.9|6643|6640.5|6640.9|6637.9|89
1595374800000|2020-07-21 23:40:00|6643.1|6640.1|6646.9|6643.9|6647.1|6644.1|6643|6640|150
1595375100000|2020-07-21 23:45:00|6646.7|6643.7|6649.1|6646.1|6650|6647|6646.5|6643.5|213
1595375400000|2020-07-21 23:50:00|6649.2|6646.2|6649.9|6648.1|6651.1|6648.5|6649|6646|214
1595375700000|2020-07-21 23:55:00|6649.8|6648|6648.8|6645.8|6650.5|6648.2|6647|6644|244
1595376000000|2020-07-22 00:00:00|6648.3|6646.5|6649|6646|6650.2|6648.4|6647.2|6644.9|282
1595376300000|2020-07-22 00:05:00|6648.9|6645.9|6649.2|6646.2|6650.3|6647.8|6647.4|6645|233
1595376600000|2020-07-22 00:10:00|6648.6|6646.8|6649.3|6646.3|6649.9|6647.5|6645.9|6643.6|194
1595376900000|2020-07-22 00:15:00|6649.2|6646.2|6649.6|6647.8|6651.1|6649.1|6649.1|6646.2|230
1595377200000|2020-07-22 00:20:00|6649.4|6647.6|6647|6644|6650.3|6647.8|6646|6643.7|179
1595377500000|2020-07-22 00:25:00|6647.2|6644.2|6647.1|6645.3|6648.4|6646|6646.3|6644|131
1595377800000|2020-07-22 00:30:00|6646.6|6644.8|6645.1|6643.3|6647.1|6644.8|6644|6641.5|174
1595378100000|2020-07-22 00:35:00|6645.2|6643.4|6643.5|6641.7|6645.3|6643.4|6641.3|6639|182
1595378400000|2020-07-22 00:40:00|6643.3|6641.5|6644|6641|6645.2|6642.9|6643|6640.7|169
1595378700000|2020-07-22 00:45:00|6643.9|6640.9|6645.4|6643.6|6646.3|6643.9|6642.7|6640.1|176
1595379000000|2020-07-22 00:50:00|6646|6643|6646.4|6643.4|6648.2|6645.8|6644.4|6641.8|278
1595379300000|2020-07-22 00:55:00|6646.5|6643.5|6639.4|6637.6|6646.7|6644.6|6639.4|6637.6|230
1595379600000|2020-07-22 01:00:00|6639.3|6637.5|6640.3|6638.5|6642.9|6640.6|6638.5|6636.7|299
1595379900000|2020-07-22 01:05:00|6640.2|6638.4|6639.8|6638|6641.2|6638.8|6638.5|6636.1|251
1595380200000|2020-07-22 01:10:00|6640.4|6638.6|6645.9|6642.9|6646|6643|6638.6|6636.1|303
1595380500000|2020-07-22 01:15:00|6645.5|6642.5|6644.7|6642.9|6645.8|6643.6|6642.9|6640|252
1595380800000|2020-07-22 01:20:00|6645.3|6642.3|6644.9|6641.9|6647.8|6645.7|6644.5|6641.9|254
1595381100000|2020-07-22 01:25:00|6645|6642|6645|6642|6646.3|6643.8|6644.2|6641.8|194
1595381400000|2020-07-22 01:30:00|6645.1|6642.1|6646.7|6644.9|6647.1|6645|6642.9|6640.4|309
1595381700000|2020-07-22 01:35:00|6646.6|6644.8|6644|6642.2|6648.2|6645.7|6643.5|6641.1|317
1595382000000|2020-07-22 01:40:00|6643.8|6642|6642.4|6639.4|6645.3|6642.8|6640.8|6638.1|358
1595382300000|2020-07-22 01:45:00|6641.8|6640|6643.3|6640.3|6643.4|6640.7|6640.6|6637.6|227
1595382600000|2020-07-22 01:50:00|6643.2|6640.2|6645.3|6643.5|6646|6643.5|6641.5|6639|248
1595382900000|2020-07-22 01:55:00|6645.4|6643.6|6645.5|6643.7|6646.1|6643.8|6644.2|6641.9|200
1595383200000|2020-07-22 02:00:00|6645.6|6643.8|6645.1|6643.3|6647.8|6645.5|6644|6641.5|206
1595383500000|2020-07-22 02:05:00|6645.6|6643.8|6644.3|6642.5|6647.2|6644.8|6644.2|6641.8|185
1595383800000|2020-07-22 02:10:00|6644.4|6642.6|6644.3|6641.3|6645.7|6643.2|6641.8|6639.3|235
1595384100000|2020-07-22 02:15:00|6644.2|6641.2|6646.1|6643.1|6646.1|6643.5|6643.9|6640.9|173
1595384400000|2020-07-22 02:20:00|6646|6643|6644.4|6642.6|6646.9|6644.6|6644.3|6641.9|123
1595384700000|2020-07-22 02:25:00|6644.5|6642.7|6645.5|6643.7|6647.2|6644.8|6644.4|6642.6|134
1595385000000|2020-07-22 02:30:00|6645.4|6643.6|6645.5|6643.7|6646.3|6643.9|6643.4|6641.1|185
1595385300000|2020-07-22 02:35:00|6645.6|6643.8|6647.9|6644.9|6648.4|6646.2|6645.5|6643.2|172
1595385600000|2020-07-22 02:40:00|6647.4|6645.6|6647.2|6645.4|6649.1|6646.6|6645.7|6643.2|171
1595385900000|2020-07-22 02:45:00|6647.5|6645.7|6649.3|6646.3|6650|6647.7|6647.3|6644.9|175
1595386200000|2020-07-22 02:50:00|6649.2|6646.2|6646.9|6643.9|6649.7|6647.2|6646.1|6643.7|155
1595386500000|2020-07-22 02:55:00|6647|6644|6645.2|6643.4|6648.2|6645.7|6644.8|6642.2|214
1595386800000|2020-07-22 03:00:00|6644.9|6643.1|6645.1|6642.1|6645.4|6643.3|6642.6|6640.2|234
1595387100000|2020-07-22 03:05:00|6645.2|6642.2|6646.4|6644.6|6648.3|6645.7|6645|6642|152
1595387400000|2020-07-22 03:10:00|6646.3|6644.5|6644.7|6642.9|6646.8|6644.6|6644.5|6642|184
1595387700000|2020-07-22 03:15:00|6644.6|6642.8|6647|6644|6647.3|6645|6644.6|6642.6|143
1595388000000|2020-07-22 03:20:00|6646.9|6643.9|6644.6|6642.8|6647.1|6644.8|6644.4|6642.1|127
1595388300000|2020-07-22 03:25:00|6645.2|6642.2|6646.1|6643.1|6646.2|6644|6644.4|6642.1|149
1595388600000|2020-07-22 03:30:00|6646|6643|6647.3|6644.3|6647.3|6644.8|6644.3|6642|146
1595388900000|2020-07-22 03:35:00|6647.2|6644.2|6648.2|6645.2|6648.4|6645.7|6646.7|6644.2|120
1595389200000|2020-07-22 03:40:00|6648|6645|6647.9|6644.9|6648.2|6645.8|6646.4|6643.9|128
1595389500000|2020-07-22 03:45:00|6648|6645|6648|6645|6648.3|6645.9|6647.2|6644.8|78
1595389800000|2020-07-22 03:50:00|6647.4|6645.6|6646.6|6644.8|6648.3|6645.9|6645.9|6643|125
1595390100000|2020-07-22 03:55:00|6647.2|6644.2|6647.8|6646|6648.4|6646.1|6646.4|6644|81
1595390400000|2020-07-22 04:00:00|6647.7|6645.9|6649.1|6646.1|6649.2|6646.6|6647.3|6645|84
1595390700000|2020-07-22 04:05:00|6649.2|6646.2|6648.3|6645.3|6649.2|6646.5|6647.3|6645|107
1595391000000|2020-07-22 04:10:00|6648.2|6645.2|6646.4|6644.6|6648.4|6645.7|6646.3|6644|86
1595391300000|2020-07-22 04:15:00|6646.2|6644.4|6647.3|6644.3|6649.2|6646.6|6645.5|6643.1|144
1595391600000|2020-07-22 04:20:00|6647.4|6644.4|6648.3|6645.3|6648.3|6645.4|6646.5|6644.1|117
1595391900000|2020-07-22 04:25:00|6648.2|6645.2|6647.1|6644.1|6648.3|6645.9|6646.5|6644.1|92
1595392200000|2020-07-22 04:30:00|6646.4|6644.6|6643.3|6641.5|6646.4|6644.6|6642.4|6640|180
1595392500000|2020-07-22 04:35:00|6643.5|6641.7|6646.2|6643.2|6646.4|6643.7|6643.4|6640.9|124
1595392800000|2020-07-22 04:40:00|6645.7|6643.9|6648.1|6645.1|6648.1|6645.7|6645.6|6643.2|149
1595393100000|2020-07-22 04:45:00|6648|6645|6644.4|6642.6|6648|6645.2|6644.4|6642.1|111
1595393400000|2020-07-22 04:50:00|6644.5|6642.7|6647.7|6644.7|6648.2|6645.9|6644.3|6642|188
1595393700000|2020-07-22 04:55:00|6647.2|6644.2|6647.7|6645.9|6649.3|6646.8|6646.7|6644.2|144
1595394000000|2020-07-22 05:00:00|6646.8|6645|6647.9|6646.1|6649|6647|6646.3|6644.3|184
1595394300000|2020-07-22 05:05:00|6647.8|6646|6647.9|6646.1|6649.3|6646.8|6646.7|6644.3|210
1595394600000|2020-07-22 05:10:00|6647.8|6646|6647.7|6645.9|6649.3|6646.6|6646.8|6644.4|132
1595394900000|2020-07-22 05:15:00|6648.2|6645.2|6650.3|6648.5|6651.1|6648.7|6647.4|6644.6|114
1595395200000|2020-07-22 05:20:00|6650.4|6648.6|6650.6|6648.8|6651.1|6649.1|6649.3|6647|128
1595395500000|2020-07-22 05:25:00|6650.7|6648.9|6653.5|6650.5|6654.6|6652.2|6650.5|6648.4|196
1595395800000|2020-07-22 05:30:00|6653.4|6650.4|6653.1|6650.1|6655|6653.2|6651.6|6649.3|195
1595396100000|2020-07-22 05:35:00|6653.2|6650.2|6652.4|6649.4|6653.5|6651.1|6651.7|6649.4|145
1595396400000|2020-07-22 05:40:00|6652.3|6649.3|6653.3|6650.3|6653.3|6650.9|6651.8|6649.3|184
1595396700000|2020-07-22 05:45:00|6653.2|6650.2|6655|6653.2|6655.3|6653.2|6652.6|6650.1|159
1595397000000|2020-07-22 05:50:00|6655.1|6653.3|6657.5|6654.5|6657.5|6655.1|6654.5|6652|183
1595397300000|2020-07-22 05:55:00|6657.4|6654.4|6659.6|6656.6|6660.6|6658.3|6656.6|6654.2|190
1595397600000|2020-07-22 06:00:00|6659.5|6656.5|6661.9|6658.9|6664.5|6661.6|6658.1|6655.8|396
1595397900000|2020-07-22 06:05:00|6661.7|6658.7|6661.2|6659.4|6662.8|6660.4|6660.6|6658.1|250
1595398200000|2020-07-22 06:10:00|6661.7|6658.7|6660.7|6657.7|6661.8|6658.8|6658.2|6655.3|280
1595398500000|2020-07-22 06:15:00|6660.8|6657.8|6659|6656|6660.8|6658.1|6657.2|6654.3|299
1595398800000|2020-07-22 06:20:00|6659.1|6656.1|6656|6654.2|6660|6657.6|6656|6653.6|235
1595399100000|2020-07-22 06:25:00|6656.7|6653.7|6655.5|6652.5|6656.9|6654.4|6652.5|6650.2|295
1595399400000|2020-07-22 06:30:00|6655.4|6652.4|6657.4|6654.4|6657.6|6655.2|6654.7|6652.3|211
1595399700000|2020-07-22 06:35:00|6657.5|6654.5|6657.7|6655.9|6659.3|6656.9|6656.6|6654.2|220
1595400000000|2020-07-22 06:40:00|6657.6|6655.8|6658.6|6655.6|6658.8|6656.5|6655|6652.3|224
1595400300000|2020-07-22 06:45:00|6658|6656.2|6661|6659.2|6661.8|6659.3|6657.8|6655.3|225
1595400600000|2020-07-22 06:50:00|6661.1|6659.3|6662.4|6659.4|6662.5|6660.2|6659.5|6657.3|237
1595400900000|2020-07-22 06:55:00|6662.3|6659.3|6662.6|6660.8|6663.8|6661.5|6660.9|6658.4|288
1595401200000|2020-07-22 07:00:00|6663.4|6660.4|6670.1|6668.3|6670.6|6668.8|6662.8|6660.4|442
1595401500000|2020-07-22 07:05:00|6669.8|6668|6675.5|6672.5|6675.8|6673.8|6669.8|6667.4|492
1595401800000|2020-07-22 07:10:00|6675|6673.2|6673.8|6672|6675.8|6674|6671.6|6669.3|406
1595402100000|2020-07-22 07:15:00|6674.1|6672.3|6670.6|6668.8|6675.6|6673.2|6669.5|6667.2|430
1595402400000|2020-07-22 07:20:00|6670.7|6668.9|6667.5|6664.5|6674.4|6672|6666|6663.5|402
1595402700000|2020-07-22 07:25:00|6667.2|6664.2|6655.5|6653.7|6667.9|6665.4|6654.7|6652.2|611
1595403000000|2020-07-22 07:30:00|6656|6653|6646|6643|6657.4|6655.2|6645.6|6643|622
1595403300000|2020-07-22 07:35:00|6646.1|6643.1|6640.4|6637.4|6646.6|6644|6634.1|6631.6|691
1595403600000|2020-07-22 07:40:00|6640.3|6637.3|6646.5|6643.5|6648.7|6645.9|6640.2|6637.2|600
1595403900000|2020-07-22 07:45:00|6646.4|6643.4|6643.7|6640.7|6648.5|6646.1|6640.2|6638.2|561
1595404200000|2020-07-22 07:50:00|6643.6|6640.6|6650.6|6647.6|6651.9|6649.5|6642.1|6639.7|517
1595404500000|2020-07-22 07:55:00|6650.7|6647.7|6642.5|6639.5|6650.7|6648.2|6640.4|6637.4|653
1595404800000|2020-07-22 08:00:00|6642|6640.2|6644.2|6641.2|6646.1|6643.1|6638.9|6636.5|558
1595405100000|2020-07-22 08:05:00|6644|6641|6643.6|6641.8|6644|6641.9|6639.5|6637.2|519
1595405400000|2020-07-22 08:10:00|6643.2|6641.4|6642.9|6639.9|6643.8|6642|6638.7|6636.2|509
1595405700000|2020-07-22 08:15:00|6642.8|6639.8|6642.2|6639.2|6643|6641|6638.3|6635.8|467
1595406000000|2020-07-22 08:20:00|6641.4|6639.6|6638.8|6637|6643.1|6641|6637.9|6635.4|426
1595406300000|2020-07-22 08:25:00|6639|6637.2|6639.2|6637.4|6641.6|6639.2|6637.1|6634.7|450
1595406600000|2020-07-22 08:30:00|6639.4|6636.4|6639.7|6637.9|6642.2|6640|6637.3|6635.2|410
1595406900000|2020-07-22 08:35:00|6639.5|6637.7|6638.4|6635.4|6640.6|6638.7|6637|6634.6|505
1595407200000|2020-07-22 08:40:00|6638.3|6635.3|6635.7|6633.9|6639.7|6637.5|6635.7|6633.6|484
1595407500000|2020-07-22 08:45:00|6635.8|6634|6641.7|6638.7|6642.6|6640.5|6633.6|6631.2|489
1595407800000|2020-07-22 08:50:00|6641.8|6638.8|6644.8|6643|6645.5|6643.2|6638.7|6636.6|365
1595408100000|2020-07-22 08:55:00|6644.9|6643.1|6646.8|6643.8|6647.8|6645.4|6644.3|6642.4|357
1595408400000|2020-07-22 09:00:00|6646.7|6643.7|6644.7|6641.7|6646.7|6644.3|6642.5|6640.3|380
1595408700000|2020-07-22 09:05:00|6644.3|6642.5|6642.1|6640.3|6646|6643.8|6642.1|6640.3|342
1595409000000|2020-07-22 09:10:00|6642.2|6640.4|6647.1|6645.3|6647.7|6645.8|6642|6639.6|381
1595409300000|2020-07-22 09:15:00|6647|6645.2|6645.9|6644.1|6648.8|6646.4|6643.6|6641.4|358
1595409600000|2020-07-22 09:20:00|6645.8|6644|6649.4|6647.6|6649.5|6647.6|6644.9|6642.5|307
1595409900000|2020-07-22 09:25:00|6649.6|6647.8|6650.6|6647.6|6651.7|6649.4|6647.1|6644.4|340
1595410200000|2020-07-22 09:30:00|6650.7|6647.7|6653.8|6652|6653.9|6652|6647.4|6645.2|459
1595410500000|2020-07-22 09:35:00|6653.9|6652.1|6653.1|6651.3|6655.5|6653.1|6652.1|6650.2|488
1595410800000|2020-07-22 09:40:00|6653|6651.2|6656.1|6654.3|6656.8|6654.5|6652.1|6649.8|351
1595411100000|2020-07-22 09:45:00|6656|6654.2|6653.9|6652.1|6657.4|6655.2|6652.3|6650.2|331
1595411400000|2020-07-22 09:50:00|6654|6652.2|6650.9|6649.1|6655.8|6653.4|6650.5|6648.7|298
1595411700000|2020-07-22 09:55:00|6650.8|6649|6656.8|6655|6659.2|6656.9|6650.8|6649|363
1595412000000|2020-07-22 10:00:00|6656.7|6654.9|6660.5|6657.5|6661.8|6659.5|6656.4|6654|357
1595412300000|2020-07-22 10:05:00|6659.3|6657.3|6661.1|6658.1|6662.5|6659.9|6657.2|6654.8|435
1595412600000|2020-07-22 10:10:00|6660.9|6659.1|6663|6661.2|6663.7|6661.8|6659.6|6657.4|532
1595412900000|2020-07-22 10:15:00|6663.4|6660.4|6663.8|6662|6665.4|6663|6661.7|6659.4|351
1595413200000|2020-07-22 10:20:00|6663.7|6661.9|6668.2|6666.4|6668.7|6666.6|6663.7|6661.9|385
1595413500000|2020-07-22 10:25:00|6668.1|6666.3|6666.1|6664.3|6668.7|6666.9|6666|6663.9|230
1595413800000|2020-07-22 10:30:00|6666|6664.2|6665.4|6662.4|6666.2|6664.4|6663.5|6661.4|318
1595414100000|2020-07-22 10:35:00|6665.3|6662.3|6667.1|6665.3|6669.4|6667|6663.9|6661.2|300
1595414400000|2020-07-22 10:40:00|6667|6665.2|6666.8|6665|6667.9|6665.5|6664.4|6662.1|270
1595414700000|2020-07-22 10:45:00|6666.5|6664.7|6666.6|6663.6|6669.7|6667.1|6665.8|6663.5|277
1595415000000|2020-07-22 10:50:00|6666.5|6663.5|6666.9|6665.1|6667.8|6665.6|6664.2|6661.9|353
1595415300000|2020-07-22 10:55:00|6666.8|6665|6669.4|6666.4|6669.8|6667.6|6666.5|6664.3|250
1595415600000|2020-07-22 11:00:00|6668.4|6666.6|6673.6|6671.8|6675.7|6673.7|6668.3|6665.9|375
1595415900000|2020-07-22 11:05:00|6673.2|6671.4|6671.7|6668.7|6673.3|6671.5|6668.7|6666.5|362
1595416200000|2020-07-22 11:10:00|6671.6|6668.6|6667.4|6665.6|6671.6|6669.2|6666.7|6664.3|418
1595416500000|2020-07-22 11:15:00|6667|6665.2|6669.2|6667.4|6671.7|6669.1|6666.7|6664.5|291
1595416800000|2020-07-22 11:20:00|6669.1|6667.3|6667.1|6665.3|6670.6|6668.3|6666|6664.2|250
1595417100000|2020-07-22 11:25:00|6667.2|6665.4|6671.9|6670.1|6673.7|6671.2|6667.2|6665.4|311
1595417400000|2020-07-22 11:30:00|6671.4|6669.6|6670.9|6669.1|6673.6|6671.5|6669.9|6668|258
1595417700000|2020-07-22 11:35:00|6671|6669.2|6671.3|6669.5|6672|6669.8|6669.9|6667.9|283
1595418000000|2020-07-22 11:40:00|6671.4|6669.6|6675.4|6673.6|6676.2|6674.1|6671.2|6669.4|276
1595418300000|2020-07-22 11:45:00|6675.5|6673.7|6679.7|6676.7|6679.7|6676.9|6675.1|6673.3|292
1595418600000|2020-07-22 11:50:00|6679.6|6676.6|6678.2|6675.2|6680.7|6678.5|6677.3|6674.9|309
1595418900000|2020-07-22 11:55:00|6678.3|6675.3|6680.7|6677.7|6680.7|6678.3|6676.5|6674.5|326
1595419200000|2020-07-22 12:00:00|6680.8|6677.8|6682.7|6680.9|6683.9|6681.6|6679.3|6676.9|480
1595419500000|2020-07-22 12:05:00|6682.6|6680.8|6682.5|6679.5|6683.5|6681.2|6677.9|6675.9|322
1595419800000|2020-07-22 12:10:00|6681.9|6680.1|6681.9|6680.1|6684.7|6682.2|6680.9|6679.1|243
1595420100000|2020-07-22 12:15:00|6681.8|6680|6681.4|6678.4|6682.8|6680.9|6680|6677.6|248
1595420400000|2020-07-22 12:20:00|6680.5|6678.7|6687.1|6685.3|6688.8|6686.8|6679.3|6677.3|508
1595420700000|2020-07-22 12:25:00|6687.2|6685.4|6688.7|6685.7|6690.9|6688.2|6686.7|6684|337
1595421000000|2020-07-22 12:30:00|6688.6|6685.6|6683.6|6680.6|6688.7|6685.8|6682.3|6679.6|319
1595421300000|2020-07-22 12:35:00|6683.7|6680.7|6689.2|6687.4|6690.9|6688.6|6682.9|6680.4|433
1595421600000|2020-07-22 12:40:00|6689.8|6686.8|6686.1|6683.1|6690|6687.6|6684.4|6682.1|431
1595421900000|2020-07-22 12:45:00|6686|6683|6689.9|6686.9|6690|6687.5|6682.4|6679.9|324
1595422200000|2020-07-22 12:50:00|6690|6687|6686.3|6684.5|6690.7|6687.7|6685.8|6683.4|384
1595422500000|2020-07-22 12:55:00|6686.2|6684.4|6684.8|6681.8|6688.9|6686.5|6683.4|6681.1|369
1595422800000|2020-07-22 13:00:00|6684.7|6681.7|6676.8|6673.8|6684.7|6681.7|6676.5|6673.7|457
1595423100000|2020-07-22 13:05:00|6676.7|6673.7|6673.5|6670.5|6677.3|6675|6672.5|6670.3|477
1595423400000|2020-07-22 13:10:00|6673.4|6670.4|6672.6|6669.6|6677.9|6675.4|6672.1|6669.6|395
1595423700000|2020-07-22 13:15:00|6671.9|6670.1|6668.5|6665.5|6672.6|6670.3|6665.4|6663.3|539
1595424000000|2020-07-22 13:20:00|6668.4|6665.4|6666.3|6664.5|6669.4|6666.8|6663.2|6660.6|439
1595424300000|2020-07-22 13:25:00|6667.2|6664.2|6671.2|6668.2|6671.8|6669.6|6666.3|6663.9|457
1595424600000|2020-07-22 13:30:00|6670.5|6668.7|6666.5|6663.5|6671.6|6669.6|6664.5|6662.2|536
1595424900000|2020-07-22 13:35:00|6666.4|6663.4|6673|6670|6674.8|6672.6|6665.2|6663|502
1595425200000|2020-07-22 13:40:00|6673.1|6670.1|6669.9|6666.9|6675.2|6673|6669.5|6666.7|390
1595425500000|2020-07-22 13:45:00|6670|6667|6672.7|6669.7|6673|6670.6|6667.9|6665.4|467
1595425800000|2020-07-22 13:50:00|6672.6|6669.6|6673.7|6670.7|6674.6|6671.7|6669.4|6667|321
1595426100000|2020-07-22 13:55:00|6673.9|6670.9|6669.4|6666.4|6674.1|6671.6|6668.3|6665.3|320
1595426400000|2020-07-22 14:00:00|6669.6|6666.6|6665.4|6662.4|6669.6|6666.6|6664.5|6662.3|394
1595426700000|2020-07-22 14:05:00|6665.3|6662.3|6660.5|6657.5|6666.3|6663.9|6658.4|6655.7|489
1595427000000|2020-07-22 14:10:00|6659.8|6658|6663.7|6660.7|6663.9|6661.7|6656.2|6653.3|435
1595427300000|2020-07-22 14:15:00|6663.8|6660.8|6665.8|6662.8|6665.8|6663.4|6660.8|6658.2|372
1595427600000|2020-07-22 14:20:00|6665.7|6662.7|6664.8|6661.8|6667.4|6664.4|6663.2|6660.6|351
1595427900000|2020-07-22 14:25:00|6664.7|6661.7|6662.5|6660.7|6666.2|6663.8|6662.3|6659.7|377
1595428200000|2020-07-22 14:30:00|6662.3|6660.5|6661.4|6659.6|6663.6|6661.2|6660|6657.4|433
1595428500000|2020-07-22 14:35:00|6661.3|6659.5|6668.9|6665.9|6669.7|6667.4|6660.8|6658.4|389
1595428800000|2020-07-22 14:40:00|6668.8|6665.8|6669.5|6666.5|6671.5|6669|6667.3|6664.6|326
1595429100000|2020-07-22 14:45:00|6669.7|6666.7|6664.4|6661.4|6672.6|6670|6662.2|6659.2|500
1595429400000|2020-07-22 14:50:00|6664.3|6661.3|6663.3|6660.3|6664.7|6662|6658.4|6655.6|521
1595429700000|2020-07-22 14:55:00|6663.4|6660.4|6670.2|6668.4|6670.7|6668.4|6662.3|6659.6|540
1595430000000|2020-07-22 15:00:00|6670|6668.2|6666|6664.2|6670.8|6668.4|6665.1|6662.7|460
1595430300000|2020-07-22 15:05:00|6666.7|6663.7|6662.3|6659.3|6667.2|6664.9|6660.5|6658.2|369
1595430600000|2020-07-22 15:10:00|6662.5|6659.5|6666.5|6663.5|6668.7|6666|6661.1|6658.6|349
1595430900000|2020-07-22 15:15:00|6666.6|6663.6|6666.5|6664.7|6672|6669.6|6666.4|6663.5|394
1595431200000|2020-07-22 15:20:00|6666.4|6664.6|6667.9|6666.1|6670.5|6668.2|6666.4|6664.3|342
1595431500000|2020-07-22 15:25:00|6668.4|6665.4|6672.6|6669.6|6673.5|6670.5|6668.3|6665.3|404
1595431800000|2020-07-22 15:30:00|6672.5|6669.5|6668.8|6665.8|6673.3|6670.9|6668.8|6665.8|534
1595432100000|2020-07-22 15:35:00|6668.7|6665.7|6669.6|6666.6|6669.9|6667.7|6666.4|6663.4|423
1595432400000|2020-07-22 15:40:00|6669.7|6666.7|6670.6|6667.6|6670.8|6668|6668.5|6665.5|327
1595432700000|2020-07-22 15:45:00|6670.5|6667.5|6670.3|6667.3|6671.6|6669|6668.8|6666.3|332
1595433000000|2020-07-22 15:50:00|6669.7|6666.7|6668.8|6665.8|6670.5|6667.8|6668|6665.4|332
1595433300000|2020-07-22 15:55:00|6668.9|6665.9|6668.4|6665.4|6669.5|6666.9|6666.7|6664.3|261
1595433600000|2020-07-22 16:00:00|6668.5|6665.5|6667.5|6664.5|6669|6666.6|6667.2|6664.3|260
1595433900000|2020-07-22 16:05:00|6667.4|6664.4|6665.8|6662.8|6668.6|6666.1|6665.2|6662.3|241
1595434200000|2020-07-22 16:10:00|6665.7|6662.7|6671.8|6668.8|6673|6670|6665.3|6662.7|323
1595434500000|2020-07-22 16:15:00|6671.7|6669.9|6669.7|6666.7|6672.7|6670|6669.1|6666.6|327
1595434800000|2020-07-22 16:20:00|6669.8|6666.8|6668.6|6665.6|6670.7|6667.9|6667.3|6664.8|297
1595435100000|2020-07-22 16:25:00|6668.7|6665.7|6669.4|6666.4|6670.2|6667.9|6668.2|6665.7|250
1595435400000|2020-07-22 16:30:00|6669.3|6666.3|6666.7|6663.7|6669.3|6666.5|6666.2|6663.4|252
1595435700000|2020-07-22 16:35:00|6666.6|6663.6|6666.5|6663.5|6667.6|6664.8|6664.8|6662.4|281
1595436000000|2020-07-22 16:40:00|6666.4|6663.4|6665|6663.2|6667.3|6664.9|6664.4|6662.4|311
1595436300000|2020-07-22 16:45:00|6665.1|6663.3|6665.7|6663.9|6667.5|6665|6664.4|6662.4|203
1595436600000|2020-07-22 16:50:00|6665.8|6664|6666.7|6663.7|6666.8|6664.2|6665.1|6662.8|191
1595436900000|2020-07-22 16:55:00|6666.8|6663.8|6667.4|6665.6|6668.8|6666.4|6665.9|6663.5|318
1595437200000|2020-07-22 17:00:00|6667.5|6665.7|6668.9|6665.9|6669.2|6666.9|6667|6664.5|278
1595437500000|2020-07-22 17:05:00|6668.8|6665.8|6668.5|6665.5|6669.9|6667.5|6667.8|6665.5|273
1595437800000|2020-07-22 17:10:00|6668.6|6665.6|6666.6|6663.6|6669.3|6666.9|6666.5|6663.6|237
1595438100000|2020-07-22 17:15:00|6666.7|6663.7|6667.6|6664.6|6667.8|6665.5|6665.2|6662.7|274
1595438400000|2020-07-22 17:20:00|6667.7|6664.7|6669.8|6666.8|6670.8|6668.2|6667.3|6664.6|220
1595438700000|2020-07-22 17:25:00|6669.7|6666.7|6670.6|6667.6|6670.8|6668.4|6668.1|6665.6|218
1595439000000|2020-07-22 17:30:00|6670.5|6667.5|6668.6|6665.6|6670.9|6668.6|6667.3|6665.3|208
1595439300000|2020-07-22 17:35:00|6668.5|6665.5|6670|6667|6671.2|6668.6|6668|6665.5|182
1595439600000|2020-07-22 17:40:00|6669.9|6666.9|6669.7|6666.7|6670|6667.7|6667.9|6665.3|221
1595439900000|2020-07-22 17:45:00|6669.8|6666.8|6665.4|6662.4|6669.8|6667.2|6664.4|6662.2|240
1595440200000|2020-07-22 17:50:00|6665.5|6662.5|6664.6|6661.6|6665.8|6663.2|6663|6660.6|246
1595440500000|2020-07-22 17:55:00|6664.7|6661.7|6661.9|6658.9|6664.7|6661.7|6660.1|6657.6|233
1595440800000|2020-07-22 18:00:00|6661.3|6659.5|6664.1|6662.3|6665.7|6663.2|6661.2|6658.8|288
1595441100000|2020-07-22 18:05:00|6664|6662.2|6662.5|6659.5|6664.5|6662.3|6661.1|6658.8|246
1595441400000|2020-07-22 18:10:00|6662.4|6659.4|6661.4|6658.4|6663.2|6660.5|6659.5|6657.3|351
1595441700000|2020-07-22 18:15:00|6661.5|6658.5|6660.7|6657.7|6661.5|6659.2|6659.1|6656.8|247
1595442000000|2020-07-22 18:20:00|6660.8|6657.8|6659.5|6656.5|6660.9|6658.4|6658.4|6656.1|258
1595442300000|2020-07-22 18:25:00|6659.6|6656.6|6661.4|6658.4|6661.4|6658.9|6658.2|6655.7|209
1595442600000|2020-07-22 18:30:00|6661.3|6658.3|6660.3|6657.3|6661.6|6659.2|6659.6|6657.3|214
1595442900000|2020-07-22 18:35:00|6660.4|6657.4|6661.7|6658.7|6661.8|6659.3|6659|6656.7|142
1595443200000|2020-07-22 18:40:00|6661.8|6658.8|6659.2|6657.4|6661.8|6659.1|6659.2|6657.3|166
1595443500000|2020-07-22 18:45:00|6659.3|6657.5|6659.8|6656.8|6660.5|6658.2|6658.9|6656.4|131
1595443800000|2020-07-22 18:50:00|6659.9|6656.9|6662.9|6659.9|6664|6661.5|6659.2|6656.9|225
1595444100000|2020-07-22 18:55:00|6662.8|6659.8|6664.1|6661.1|6664.2|6661.6|6661.8|6659.7|177
1595444400000|2020-07-22 19:00:00|6664.2|6661.2|6664.9|6663.1|6665.7|6663.2|6662.4|6660.1|216
1595444700000|2020-07-22 19:05:00|6664.8|6663|6665.7|6662.7|6665.9|6663.8|6663.5|6661.5|133
1595445000000|2020-07-22 19:10:00|6665.6|6662.6|6667.6|6664.6|6667.7|6665|6665.1|6662.5|141
1595445300000|2020-07-22 19:15:00|6667.5|6664.5|6664.5|6661.5|6667.5|6665|6663.9|6661.4|135
1595445600000|2020-07-22 19:20:00|6664.4|6661.4|6663.9|6662.1|6664.7|6662.2|6662.1|6659.7|163
1595445900000|2020-07-22 19:25:00|6664.6|6661.6|6662.2|6660.4|6665.1|6663.3|6660.9|6658.5|192
1595446200000|2020-07-22 19:30:00|6662.1|6660.3|6664.5|6661.5|6664.6|6662.2|6662.1|6660.2|155
1595446500000|2020-07-22 19:35:00|6664|6662.2|6665.6|6662.6|6666.6|6664.3|6664|6662.2|188
1595446800000|2020-07-22 19:40:00|6665.7|6662.7|6665.7|6663.9|6666.8|6664.2|6664.8|6662.4|153
1595447100000|2020-07-22 19:45:00|6665.8|6664|6667.5|6664.5|6668.5|6665.7|6665.7|6663.4|133
1595447400000|2020-07-22 19:50:00|6667.6|6664.6|6666.3|6663.3|6668.5|6666.1|6664.9|6662.4|152
1595447700000|2020-07-22 19:55:00|6666.4|6663.4|6667.6|6664.6|6667.7|6665.3|6665.6|6663.2|141
1595448000000|2020-07-22 20:00:00|6667.5|6664.5|6665.5|6662.5|6667.5|6664.5|6664|6661.4|179
1595448300000|2020-07-22 20:05:00|6665.4|6662.4|6666.6|6663.6|6666.7|6664.2|6664.9|6662.1|93
1595448600000|2020-07-22 20:10:00|6666.5|6663.5|6663.7|6660.7|6668.5|6666.1|6663.4|6660.6|169
1595448900000|2020-07-22 20:15:00|6663.8|6660.8|6664.5|6661.5|6665.2|6662.8|6663.7|6660.7|97
1595449200000|2020-07-22 20:20:00|6664.6|6661.6|6664.5|6661.5|6665.6|6663.2|6664.4|6661.5|54
1595449500000|2020-07-22 20:25:00|6664.4|6661.4|6665.5|6662.5|6666.4|6663.4|6663.5|6661.1|116
1595449800000|2020-07-22 20:30:00|6665.4|6662.4|6666|6663|6666|6663.2|6665|6662.4|66
1595450100000|2020-07-22 20:35:00|6665.9|6662.9|6665.3|6663.5|6666.3|6663.9|6665.2|6662.8|98
1595450400000|2020-07-22 20:40:00|6665.8|6662.8|6664.3|6661.3|6665.9|6662.9|6663.3|6660.5|126
1595450700000|2020-07-22 20:45:00|6664.4|6661.4|6664.3|6661.3|6664.6|6661.6|6663.4|6660.4|89
1595451000000|2020-07-22 20:50:00|6664.2|6661.2|6664.2|6661.2|6664.5|6661.5|6664.1|6661.1|84
1595451300000|2020-07-22 20:55:00|6664.3|6661.3|6663.4|6660.4|6664.7|6661.7|6662.5|6659.5|167
1595451600000|2020-07-22 21:00:00|6663.9|6659.9|6660.3|6656.3|6668.8|6664.8|6659.6|6655.6|97
1595451900000|2020-07-22 21:05:00|6662.9|6658.9|6656.4|6652.4|6664.6|6660.6|6653.9|6649.9|265
1595452200000|2020-07-22 21:10:00|6656.3|6652.3|6657.9|6653.9|6662.2|6658.2|6654.7|6650.7|369
1595452500000|2020-07-22 21:15:00|6657.8|6653.8|6660.1|6656.1|6660.3|6656.3|6655.7|6652|307
1595452800000|2020-07-22 21:20:00|6660.2|6656.2|6665.3|6661.3|6665.4|6661.4|6657.9|6654|311
1595453100000|2020-07-22 21:25:00|6665.4|6661.4|6664.6|6660.6|6668.2|6664.2|6663.4|6659.4|228
1595453400000|2020-07-22 21:30:00|6664.7|6660.7|6664.8|6660.8|6665.9|6661.9|6664.5|6660.5|156
1595453700000|2020-07-22 21:35:00|6664.7|6660.7|6662.6|6658.6|6665.3|6661.3|6662.1|6658.4|165
1595454000000|2020-07-22 21:40:00|6662.8|6658.8|6660.1|6656.1|6663.2|6659.3|6655|6651|368
1595454300000|2020-07-22 21:45:00|6660.4|6656.4|6661.1|6657.1|6661.5|6657.5|6660.4|6656.4|330
1595454600000|2020-07-22 21:50:00|6661|6657|6660.6|6656.6|6661.2|6657.2|6660.3|6656.3|268
1595454900000|2020-07-22 21:55:00|6660.5|6656.5|6660.1|6656.1|6661.3|6657.3|6659.9|6655.9|229
1595455200000|2020-07-22 22:00:00|6659.9|6655.9|6664.2|6661.2|6664.4|6661.4|6659.8|6655.8|217
1595455500000|2020-07-22 22:05:00|6664.4|6661.4|6665.6|6662.6|6665.7|6662.7|6664.2|6661.2|88
1595455800000|2020-07-22 22:10:00|6665.5|6662.5|6666.2|6663.2|6666.5|6663.5|6664.7|6661.7|115
1595456100000|2020-07-22 22:15:00|6666.4|6663.4|6668.3|6665.3|6668.4|6665.4|6666.3|6663.3|129
1595456400000|2020-07-22 22:20:00|6668.2|6665.2|6667.5|6664.5|6668.2|6665.2|6667.2|6664.2|152
1595456700000|2020-07-22 22:25:00|6667.4|6664.4|6666.5|6663.5|6667.7|6664.7|6666.4|6663.4|146
1595457000000|2020-07-22 22:30:00|6666.6|6663.6|6667.5|6664.5|6667.6|6664.6|6666.4|6663.4|118
1595457300000|2020-07-22 22:35:00|6667.4|6664.4|6666.5|6663.5|6667.6|6664.6|6666.2|6663.2|105
1595457600000|2020-07-22 22:40:00|6666.6|6663.6|6665.2|6662.2|6666.6|6663.6|6665.1|6662.1|95
1595457900000|2020-07-22 22:45:00|6665.1|6662.1|6664.6|6661.6|6666.4|6663.4|6664.3|6661.3|85
1595458200000|2020-07-22 22:50:00|6664.7|6661.7|6660.4|6657.4|6665.3|6662.3|6660.2|6657.2|141
1595458500000|2020-07-22 22:55:00|6660.7|6657.7|6660.3|6657.3|6661.4|6658.4|6660.2|6657.2|103
1595458800000|2020-07-22 23:00:00|6660.5|6657.5|6660.3|6657.3|6662.9|6659.9|6659.5|6656.5|149
1595459100000|2020-07-22 23:05:00|6660.4|6657.4|6660.6|6657.6|6660.9|6657.9|6658.9|6655.9|164
1595459400000|2020-07-22 23:10:00|6660.7|6657.7|6658.2|6655.2|6661.9|6658.9|6656.4|6653.4|224
1595459700000|2020-07-22 23:15:00|6657.7|6654.7|6656.8|6653.8|6658|6655|6656.5|6653.5|162
1595460000000|2020-07-22 23:20:00|6657|6654|6660.5|6657.5|6661.4|6658.4|6656.9|6653.9|150
1595460300000|2020-07-22 23:25:00|6660.4|6657.4|6660.1|6657.1|6660.7|6657.7|6659.4|6656.4|119
1595460600000|2020-07-22 23:30:00|6660.3|6657.3|6660.6|6657.6|6660.8|6657.8|6659|6656.3|157
1595460900000|2020-07-22 23:35:00|6660.5|6657.5|6659.5|6656.5|6660.6|6657.6|6658.4|6655.4|128
1595461200000|2020-07-22 23:40:00|6659.7|6656.7|6659.2|6656.2|6660.4|6657.4|6659.1|6656.1|111
1595461500000|2020-07-22 23:45:00|6659.3|6656.3|6659.6|6656.6|6659.6|6656.6|6658.2|6655.2|117
1595461800000|2020-07-22 23:50:00|6659.5|6656.5|6657.5|6654.5|6659.6|6656.6|6657.2|6654.2|118
1595462100000|2020-07-22 23:55:00|6657.4|6654.4|6657.4|6654.4|6658.6|6655.6|6656.2|6653.2|139
1595462400000|2020-07-23 00:00:00|6657.3|6654.3|6661.3|6658.3|6662.4|6659.4|6657.3|6654.3|185
1595462700000|2020-07-23 00:05:00|6661.4|6658.4|6665.2|6662.2|6667.5|6664.5|6661.3|6658.3|176
1595463000000|2020-07-23 00:10:00|6665.1|6662.1|6665.5|6662.5|6666.2|6663.2|6662.9|6660.2|218
1595463300000|2020-07-23 00:15:00|6665.4|6662.4|6659.2|6657.4|6666.4|6663.4|6658.6|6656.3|298
1595463600000|2020-07-23 00:20:00|6659.1|6657.3|6661.7|6658.7|6662.8|6660.3|6658.3|6656.1|226
1595463900000|2020-07-23 00:25:00|6661.6|6658.6|6661.2|6658.2|6662.7|6660.2|6658.9|6656.2|241
1595464200000|2020-07-23 00:30:00|6661.1|6658.1|6663.7|6660.7|6664.7|6662.3|6661.1|6658.1|196
1595464500000|2020-07-23 00:35:00|6663.6|6660.6|6665.8|6662.8|6665.9|6663.4|6663.1|6660.5|162
1595464800000|2020-07-23 00:40:00|6665.7|6662.7|6665.5|6662.5|6668.6|6666.2|6664.9|6662.4|197
1595465100000|2020-07-23 00:45:00|6665.4|6662.4|6664|6661|6666.6|6663.8|6662.7|6660.3|207
1595465400000|2020-07-23 00:50:00|6664.1|6661.1|6663.3|6660.3|6665.6|6662.6|6662.6|6660|168
1595465700000|2020-07-23 00:55:00|6663.4|6660.4|6661.6|6658.6|6664.1|6661.7|6661.2|6658.6|209
1595466000000|2020-07-23 01:00:00|6661.8|6658.8|6660.5|6657.5|6661.8|6659.1|6657.7|6654.7|392
1595466300000|2020-07-23 01:05:00|6660.3|6657.3|6662.3|6659.3|6662.6|6659.7|6659.3|6656.3|264
1595466600000|2020-07-23 01:10:00|6662.2|6659.2|6662.8|6659.8|6665.7|6662.7|6660.8|6658.4|272
1595466900000|2020-07-23 01:15:00|6662.5|6659.5|6663.1|6661.3|6664|6661.4|6659.6|6657.3|339
1595467200000|2020-07-23 01:20:00|6663.6|6660.6|6660.8|6659|6663.7|6661.1|6658.8|6657|272
1595467500000|2020-07-23 01:25:00|6660.9|6659.1|6662.5|6660.7|6663.6|6661.2|6660.7|6658.3|215
1595467800000|2020-07-23 01:30:00|6663.5|6660.5|6663.7|6660.7|6666.4|6663.4|6662.7|6660.3|322
1595468100000|2020-07-23 01:35:00|6663.9|6660.9|6666.4|6663.4|6666.5|6664|6663.2|6660.2|272
1595468400000|2020-07-23 01:40:00|6666.5|6663.5|6666.9|6663.9|6667.9|6665.4|6665|6662.3|258
1595468700000|2020-07-23 01:45:00|6667.1|6664.1|6666.4|6663.4|6669|6666.4|6665.4|6663|277
1595469000000|2020-07-23 01:50:00|6666.5|6663.5|6670.3|6667.3|6670.7|6668.3|6666.4|6663.4|241
1595469300000|2020-07-23 01:55:00|6669.7|6667.9|6667|6664|6670.4|6667.9|6666.1|6663.6|214
1595469600000|2020-07-23 02:00:00|6666.9|6663.9|6667.5|6664.5|6668.5|6665.8|6665.5|6662.5|195
1595469900000|2020-07-23 02:05:00|6667.6|6664.6|6666.1|6664.3|6668.6|6665.6|6665.7|6663.1|177
1595470200000|2020-07-23 02:10:00|6666|6664.2|6667.5|6664.5|6667.6|6664.7|6664.9|6662.5|192
1595470500000|2020-07-23 02:15:00|6667.6|6664.6|6668.4|6665.4|6670.4|6667.5|6667.5|6664.5|197
1595470800000|2020-07-23 02:20:00|6668.3|6665.3|6668.6|6665.6|6669.7|6667.4|6666.1|6663.5|195
1595471100000|2020-07-23 02:25:00|6668.5|6665.5|6668.3|6665.3|6668.7|6666.4|6666.1|6663.8|160
1595471400000|2020-07-23 02:30:00|6667.8|6666|6668.1|6666.3|6670.3|6667.6|6667.1|6664.6|200
1595471700000|2020-07-23 02:35:00|6668|6666.2|6666.5|6663.5|6668.1|6666.3|6665.6|6662.9|193
1595472000000|2020-07-23 02:40:00|6666.7|6663.7|6664|6662.2|6666.7|6663.7|6663.5|6661.2|218
1595472300000|2020-07-23 02:45:00|6664.1|6662.3|6664.6|6661.6|6665.1|6662.9|6662.7|6660.6|225
1595472600000|2020-07-23 02:50:00|6664.5|6661.5|6664.1|6661.1|6664.7|6662.2|6662.4|6660.2|285
1595472900000|2020-07-23 02:55:00|6663.9|6660.9|6665.3|6662.3|6665.6|6663.1|6663.3|6660.9|182
1595473200000|2020-07-23 03:00:00|6665.2|6662.2|6666.9|6665.1|6667|6665.2|6663.8|6661.4|200
1595473500000|2020-07-23 03:05:00|6666.5|6664.7|6666.3|6663.3|6668.2|6665.9|6666.1|6663.2|196
1595473800000|2020-07-23 03:10:00|6666.2|6663.2|6669|6667.2|6669.7|6667.4|6666.2|6663.2|242
1595474100000|2020-07-23 03:15:00|6668.9|6667.1|6669.9|6668.1|6670.7|6668.3|6668.7|6666.4|212
1595474400000|2020-07-23 03:20:00|6670|6668.2|6671|6669.2|6673.7|6671.4|6669.3|6667.5|200
1595474700000|2020-07-23 03:25:00|6670.9|6669.1|6671.4|6668.4|6671.8|6669.4|6669.1|6666.8|181
1595475000000|2020-07-23 03:30:00|6671.5|6668.5|6673.7|6670.7|6674.7|6672.2|6670.4|6667.8|136
1595475300000|2020-07-23 03:35:00|6673.6|6670.6|6672.4|6669.4|6673.7|6671.3|6670.2|6667.6|165
1595475600000|2020-07-23 03:40:00|6672.5|6669.5|6673.6|6671.8|6674|6672.2|6672|6669.4|99
1595475900000|2020-07-23 03:45:00|6673.7|6671.9|6674.5|6671.5|6674.5|6672.1|6672.8|6670.6|121
1595476200000|2020-07-23 03:50:00|6674.6|6671.6|6674.1|6672.3|6676.8|6673.8|6673.5|6671.2|158
1595476500000|2020-07-23 03:55:00|6674|6672.2|6673.7|6671.9|6674.8|6672.4|6672.9|6670.5|149
1595476800000|2020-07-23 04:00:00|6673.5|6671.7|6673.3|6671.5|6675|6672.5|6673.3|6670.9|122
1595477100000|2020-07-23 04:05:00|6673.2|6671.4|6674.4|6671.4|6674.9|6672.9|6673.2|6670.8|127
1595477400000|2020-07-23 04:10:00|6674.3|6671.3|6675.6|6673.8|6676.7|6674.3|6673.2|6671.3|144
1595477700000|2020-07-23 04:15:00|6675.5|6673.7|6673.5|6671.7|6676.7|6674.3|6672.3|6670|208
1595478000000|2020-07-23 04:20:00|6673.4|6671.6|6675.4|6673.6|6675.9|6673.8|6673.1|6671.3|112
1595478300000|2020-07-23 04:25:00|6675.6|6673.8|6679.4|6676.4|6681.6|6679|6675.6|6673.3|211
1595478600000|2020-07-23 04:30:00|6679.5|6676.5|6678.6|6675.6|6680.5|6677.6|6676.2|6673.7|215
1595478900000|2020-07-23 04:35:00|6678.7|6675.7|6677.4|6674.4|6679.6|6677.2|6676.3|6673.4|149
1595479200000|2020-07-23 04:40:00|6677.5|6674.5|6678.1|6676.3|6679.7|6677.3|6677.1|6674.5|122
1595479500000|2020-07-23 04:45:00|6678.6|6675.6|6678.5|6675.5|6679.5|6677.3|6677.6|6675.4|135
1595479800000|2020-07-23 04:50:00|6678.6|6675.6|6677|6675.2|6678.6|6675.6|6676.7|6674.3|114
1595480100000|2020-07-23 04:55:00|6677.1|6675.3|6677.4|6674.4|6678.6|6676.2|6674.8|6672.4|172
1595480400000|2020-07-23 05:00:00|6677.5|6674.5|6677.3|6674.3|6678.8|6676.3|6676.7|6674.1|125
1595480700000|2020-07-23 05:05:00|6677.2|6674.2|6678.1|6676.3|6679.2|6676.8|6677.2|6674.2|121
1595481000000|2020-07-23 05:10:00|6678.2|6676.4|6679|6676|6680.2|6677.8|6677.9|6675.5|130
1595481300000|2020-07-23 05:15:00|6678.6|6676.8|6678.6|6675.6|6679.7|6677.2|6678.1|6675.6|128
1595481600000|2020-07-23 05:20:00|6678.7|6675.7|6681.8|6678.8|6682.6|6680.3|6678.2|6675.7|151
1595481900000|2020-07-23 05:25:00|6681.9|6678.9|6682.5|6679.5|6683.5|6681.1|6681.1|6678.8|186
1595482200000|2020-07-23 05:30:00|6681.8|6680|6681.3|6679.5|6683.9|6681.5|6681.1|6678.9|161
1595482500000|2020-07-23 05:35:00|6681.2|6679.4|6677.2|6674.2|6682.5|6680|6676.8|6674.2|207
1595482800000|2020-07-23 05:40:00|6677.3|6674.3|6675.5|6672.5|6677.5|6675|6673.8|6671.4|251
1595483100000|2020-07-23 05:45:00|6675.6|6672.6|6680.7|6677.7|6680.9|6678.5|6675|6672.6|184
1595483400000|2020-07-23 05:50:00|6680.2|6678.4|6679.7|6676.7|6680.7|6678.5|6677.2|6675.3|162
1595483700000|2020-07-23 05:55:00|6679.8|6676.8|6680.9|6677.9|6681.7|6679|6679.1|6676.4|175
1595484000000|2020-07-23 06:00:00|6680.8|6677.8|6687.3|6684.3|6687.3|6685|6680.7|6677.8|348
1595484300000|2020-07-23 06:05:00|6686.4|6684.6|6687.8|6684.8|6688.1|6685.8|6685.2|6683.2|290
1595484600000|2020-07-23 06:10:00|6687.6|6684.6|6688.3|6685.3|6688.4|6685.5|6685|6682.7|228
1595484900000|2020-07-23 06:15:00|6688.2|6685.2|6684.6|6682.8|6689.5|6686.6|6684.5|6682.1|262
1595485200000|2020-07-23 06:20:00|6685.2|6682.2|6684.5|6681.5|6686.1|6683.5|6683|6681|248
1595485500000|2020-07-23 06:25:00|6684.6|6681.6|6685.5|6682.5|6685.7|6683.2|6682.8|6680.4|265
1595485800000|2020-07-23 06:30:00|6685.6|6682.6|6684.5|6681.5|6685.7|6683.3|6683.4|6681|208
1595486100000|2020-07-23 06:35:00|6683.9|6682.1|6686.2|6684.4|6687|6684.5|6683.8|6681.5|226
1595486400000|2020-07-23 06:40:00|6686.3|6684.5|6685.5|6682.5|6687|6684.6|6684.2|6682|263
1595486700000|2020-07-23 06:45:00|6685.4|6682.4|6687.7|6685.9|6690.7|6688.2|6684.9|6682.3|404
1595487000000|2020-07-23 06:50:00|6687.3|6685.5|6685.6|6682.6|6687.9|6685.9|6684.8|6682.3|226
1595487300000|2020-07-23 06:55:00|6685.5|6682.5|6687.6|6684.6|6688.3|6685.3|6684.6|6681.9|212
1595487600000|2020-07-23 07:00:00|6687.5|6684.5|6687.9|6686.1|6689.9|6687.4|6686.9|6684.4|389
1595487900000|2020-07-23 07:05:00|6688|6686.2|6683.2|6681.4|6688.6|6686.2|6680.7|6678.4|451
1595488200000|2020-07-23 07:10:00|6683|6681.2|6685.6|6682.6|6685.8|6683.2|6681.9|6679.7|381
1595488500000|2020-07-23 07:15:00|6685.7|6682.7|6682.7|6680.9|6685.7|6683.4|6681.9|6679.9|347
1595488800000|2020-07-23 07:20:00|6682.6|6680.8|6680|6678.2|6683.8|6681.7|6679|6676.8|383
1595489100000|2020-07-23 07:25:00|6680.1|6678.3|6677.2|6675.4|6681.7|6679.9|6677|6674.9|330
1595489400000|2020-07-23 07:30:00|6677.4|6675.6|6676.8|6675|6680.2|6677.9|6675.3|6673|375
1595489700000|2020-07-23 07:35:00|6676.7|6674.9|6677|6675.2|6680.9|6678.4|6674.4|6672.6|453
1595490000000|2020-07-23 07:40:00|6677.1|6675.3|6679.2|6676.2|6680.8|6678.3|6677|6674.5|342
1595490300000|2020-07-23 07:45:00|6679.3|6676.3|6681.6|6678.6|6681.7|6679|6677.1|6674.6|337
1595490600000|2020-07-23 07:50:00|6681.5|6678.5|6682.4|6679.4|6683.7|6681.4|6681|6678.3|364
1595490900000|2020-07-23 07:55:00|6682.5|6679.5|6686.2|6684.4|6686.9|6684.6|6681.8|6679.3|347
1595491200000|2020-07-23 08:00:00|6686.6|6683.6|6685.4|6682.4|6687.8|6685.4|6683.6|6681.4|364
1595491500000|2020-07-23 08:05:00|6684.9|6683.1|6689.5|6687.7|6690.9|6688.6|6684.9|6682.5|340
1595491800000|2020-07-23 08:10:00|6690.2|6687.2|6689.5|6686.5|6691|6688.9|6687.1|6684.9|316
1595492100000|2020-07-23 08:15:00|6689.6|6686.6|6689|6687.2|6691.2|6689.1|6688|6685.7|392
1595492400000|2020-07-23 08:20:00|6688.9|6687.1|6688.8|6687|6689.8|6687.7|6687.2|6684.7|265
1595492700000|2020-07-23 08:25:00|6688.7|6686.9|6685.8|6684|6689.4|6687.2|6685.7|6683.3|246
1595493000000|2020-07-23 08:30:00|6685.9|6684.1|6681.9|6680.1|6688.5|6686|6681.8|6679.4|327
1595493300000|2020-07-23 08:35:00|6681.8|6680|6684.1|6682.3|6684.6|6682.3|6681.8|6679.6|243
1595493600000|2020-07-23 08:40:00|6684|6682.2|6685.7|6683.9|6687.1|6684.8|6683.9|6682|283
1595493900000|2020-07-23 08:45:00|6685.8|6684|6684|6682.2|6688|6685.6|6683.8|6681.6|292
1595494200000|2020-07-23 08:50:00|6684.7|6681.7|6684.5|6681.5|6685.5|6683.1|6683.2|6680.9|266
1595494500000|2020-07-23 08:55:00|6683.9|6682.1|6684.7|6681.7|6685.9|6683.6|6683.1|6680.8|286
1595494800000|2020-07-23 09:00:00|6684.8|6681.8|6684.6|6681.6|6686|6683.8|6683|6680.6|265
1595495100000|2020-07-23 09:05:00|6684.7|6681.7|6683.4|6681.6|6684.7|6682.4|6683.4|6681|173
1595495400000|2020-07-23 09:10:00|6683.5|6681.7|6681.3|6678.3|6684.3|6682.1|6680|6677.8|209
1595495700000|2020-07-23 09:15:00|6680.7|6678.9|6680.6|6677.6|6682.8|6680.4|6679.9|6677.4|220
1595496000000|2020-07-23 09:20:00|6680.7|6677.7|6675.9|6674.1|6680.7|6678.3|6675.8|6673.5|307
1595496300000|2020-07-23 09:25:00|6676|6674.2|6673|6671.2|6676.9|6674.5|6672.8|6670.5|276
1595496600000|2020-07-23 09:30:00|6672.9|6671.1|6675.1|6673.3|6676|6674.2|6672.4|6669.5|279
1595496900000|2020-07-23 09:35:00|6675.2|6673.4|6676.7|6673.7|6678.9|6676.9|6675|6672.7|262
1595497200000|2020-07-23 09:40:00|6676.6|6673.6|6673.4|6670.4|6676.7|6674.9|6672.6|6670.3|245
1595497500000|2020-07-23 09:45:00|6673.3|6670.3|6670.4|6667.4|6673.3|6670.9|6669.7|6667.4|303
1595497800000|2020-07-23 09:50:00|6669.8|6668|6671.9|6668.9|6672.2|6669.9|6668.5|6666.3|322
1595498100000|2020-07-23 09:55:00|6671.8|6668.8|6673.8|6672|6674.5|6672|6670|6667.6|265
1595498400000|2020-07-23 10:00:00|6673.7|6671.9|6673.1|6671.3|6675|6672.6|6671.9|6669.5|326
1595498700000|2020-07-23 10:05:00|6673|6671.2|6669.6|6667.8|6673.7|6671.3|6668.8|6666.5|291
1595499000000|2020-07-23 10:10:00|6669.7|6667.9|6668.1|6666.3|6670.7|6668.5|6667.2|6665.1|261
1595499300000|2020-07-23 10:15:00|6668|6666.2|6664.9|6663.1|6669.5|6667.2|6664.5|6662|373
1595499600000|2020-07-23 10:20:00|6664.7|6662.9|6660.1|6658.3|6666.1|6663.9|6660.1|6657.9|408
1595499900000|2020-07-23 10:25:00|6660.2|6658.4|6665.5|6662.5|6665.6|6663.3|6660.2|6658.1|388
1595500200000|2020-07-23 10:30:00|6665|6663.2|6666.2|6664.4|6667.3|6664.7|6664.9|6662.4|325
1595500500000|2020-07-23 10:35:00|6666.3|6664.5|6666.4|6664.6|6667.5|6664.6|6664|6661.6|282
1595500800000|2020-07-23 10:40:00|6666.2|6664.4|6662.1|6660.3|6666.9|6664.4|6661.5|6659.2|321
1595501100000|2020-07-23 10:45:00|6662|6660.2|6663.6|6660.6|6664.1|6662|6661|6659.2|314
1595501400000|2020-07-23 10:50:00|6663.5|6660.5|6662.1|6660.3|6663.9|6661.5|6661.1|6658.9|285
1595501700000|2020-07-23 10:55:00|6662.4|6660.6|6663|6661.2|6664.7|6662.6|6661.3|6659.5|336
1595502000000|2020-07-23 11:00:00|6663.1|6661.3|6662.2|6659.2|6663.3|6661.3|6660.2|6657.8|303
1595502300000|2020-07-23 11:05:00|6662.3|6659.3|6662.9|6661.1|6663.8|6661.4|6661.1|6658.8|284
1595502600000|2020-07-23 11:10:00|6663|6661.2|6664.7|6662.9|6665|6662.9|6661.5|6659.4|275
1595502900000|2020-07-23 11:15:00|6665.1|6663.3|6664.1|6662.3|6667.4|6665.6|6662.9|6660.7|335
1595503200000|2020-07-23 11:20:00|6664|6662.2|6662.9|6661.1|6664.8|6662.6|6661.1|6658.7|306
1595503500000|2020-07-23 11:25:00|6662.6|6660.8|6660.6|6657.6|6663.3|6661|6659.3|6657.4|318
1595503800000|2020-07-23 11:30:00|6660.5|6657.5|6662.7|6659.7|6662.7|6660.4|6659.7|6657.5|277
1595504100000|2020-07-23 11:35:00|6662.6|6659.6|6658.6|6656.8|6662.7|6660.3|6657.5|6654.9|252
1595504400000|2020-07-23 11:40:00|6658.7|6656.9|6655.1|6653.3|6659|6657.2|6655|6652.7|210
1595504700000|2020-07-23 11:45:00|6655.2|6653.4|6655.2|6653.4|6657.5|6655.1|6655|6652.7|222
1595505000000|2020-07-23 11:50:00|6655.3|6653.5|6655.1|6653.3|6658.7|6656.3|6654.1|6651.6|269
1595505300000|2020-07-23 11:55:00|6655.2|6653.4|6656.5|6654.7|6658.9|6656.6|6655|6653.2|271
1595505600000|2020-07-23 12:00:00|6656.4|6654.6|6658.2|6656.4|6658.7|6656.4|6654.1|6651.8|320
1595505900000|2020-07-23 12:05:00|6658.1|6656.3|6655|6653.2|6658.2|6656.4|6654.5|6652.6|284
1595506200000|2020-07-23 12:10:00|6654.9|6653.1|6655.8|6654|6655.8|6654|6651.5|6649.5|407
1595506500000|2020-07-23 12:15:00|6655.6|6653.8|6654|6652.2|6656.8|6654.9|6653.8|6652|319
1595506800000|2020-07-23 12:20:00|6653.9|6652.1|6652.8|6651|6655.3|6653|6652.4|6650.6|349
1595507100000|2020-07-23 12:25:00|6652.7|6650.9|6653.6|6650.6|6655.8|6653.4|6651.6|6649.5|263
1595507400000|2020-07-23 12:30:00|6653.8|6650.8|6646.1|6644.3|6655.3|6652.3|6645.9|6643.6|418
1595507700000|2020-07-23 12:35:00|6646.2|6644.4|6647.6|6644.6|6649.1|6646.5|6645.7|6643.4|435
1595508000000|2020-07-23 12:40:00|6647.5|6644.5|6649.7|6646.7|6651|6648.7|6646.2|6643.7|375
1595508300000|2020-07-23 12:45:00|6649.6|6646.6|6641.2|6638.2|6649.6|6646.6|6637.5|6635.4|388
1595508600000|2020-07-23 12:50:00|6640.7|6638.9|6636.8|6635|6642.8|6640.4|6636.2|6634|398
1595508900000|2020-07-23 12:55:00|6637.4|6634.4|6632.7|6629.7|6637.5|6635.1|6632.6|6629.6|436
1595509200000|2020-07-23 13:00:00|6632.6|6629.6|6635.6|6632.6|6639|6636.6|6631.6|6628.8|500
1595509500000|2020-07-23 13:05:00|6634.9|6633.1|6638.8|6637|6639.9|6637.1|6633.3|6630.8|372
1595509800000|2020-07-23 13:10:00|6639|6637.2|6644|6641|6644.1|6641.8|6638.8|6636.4|341
1595510100000|2020-07-23 13:15:00|6643.3|6641.5|6640.8|6639|6644.2|6641.8|6639.5|6636.9|329
1595510400000|2020-07-23 13:20:00|6640.7|6638.9|6641.9|6638.9|6642.2|6639.7|6638.6|6636.2|341
1595510700000|2020-07-23 13:25:00|6641.8|6638.8|6640.2|6638.4|6641.8|6639.6|6639.2|6636.6|271
1595511000000|2020-07-23 13:30:00|6640.4|6638.6|6638.7|6635.7|6641.9|6639.5|6637.5|6635|558
1595511300000|2020-07-23 13:35:00|6638.8|6635.8|6636.9|6633.9|6639.2|6636.8|6634.9|6632.6|461
1595511600000|2020-07-23 13:40:00|6636.8|6633.8|6642.8|6639.8|6642.9|6640.4|6636.3|6633.6|492
1595511900000|2020-07-23 13:45:00|6642.9|6639.9|6642.8|6639.8|6645.2|6642.7|6642|6639.6|352
1595512200000|2020-07-23 13:50:00|6642.9|6639.9|6649.1|6646.1|6649.9|6646.9|6642.3|6639.7|414
1595512500000|2020-07-23 13:55:00|6649.2|6646.2|6650.9|6647.9|6650.9|6647.9|6645.1|6642.7|348
1595512800000|2020-07-23 14:00:00|6651|6648|6647.8|6644.8|6651|6648|6645.3|6642.8|490
1595513100000|2020-07-23 14:05:00|6647.7|6644.7|6649.2|6647.4|6650.3|6647.9|6647.5|6644.7|431
1595513400000|2020-07-23 14:10:00|6649.8|6646.8|6641.8|6640|6650.8|6648.4|6641.7|6639.8|463
1595513700000|2020-07-23 14:15:00|6641.9|6640.1|6640.1|6638.3|6645.8|6643.3|6639.8|6637.8|443
1595514000000|2020-07-23 14:20:00|6640|6637.1|6637|6635.2|6642|6639.5|6635.1|6632.8|457
1595514300000|2020-07-23 14:25:00|6636.9|6635.1|6643.4|6640.4|6643.8|6640.8|6636.9|6634.9|438
1595514600000|2020-07-23 14:30:00|6643|6641.2|6644.2|6641.2|6645.7|6643.2|6641|6638.6|412
1595514900000|2020-07-23 14:35:00|6644.3|6641.3|6646.8|6643.8|6647.8|6645.3|6643.2|6640.8|314
1595515200000|2020-07-23 14:40:00|6646.9|6643.9|6647.9|6644.9|6648|6645.4|6644.3|6641.7|369
1595515500000|2020-07-23 14:45:00|6648|6645|6646.8|6643.8|6649.2|6647|6645.4|6642.9|324
1595515800000|2020-07-23 14:50:00|6646.7|6643.7|6645.1|6643.3|6650.9|6648.5|6645|6642.6|431
1595516100000|2020-07-23 14:55:00|6645|6643.2|6645.7|6643.9|6647.8|6645.4|6642.2|6639.8|506
1595516400000|2020-07-23 15:00:00|6646.4|6644.6|6643|6640|6648.4|6645.8|6641|6638.8|495
1595516700000|2020-07-23 15:05:00|6643.1|6640.1|6644.9|6641.9|6646.3|6643.9|6641.1|6638.6|433
1595517000000|2020-07-23 15:10:00|6645|6642|6646.8|6643.8|6647.1|6644.1|6643.7|6641|360
1595517300000|2020-07-23 15:15:00|6646.9|6643.9|6646.8|6643.8|6649.5|6647.2|6644.2|6641.8|448
1595517600000|2020-07-23 15:20:00|6646.9|6643.9|6643.2|6640.2|6647.1|6644.1|6642.3|6639.7|306
1595517900000|2020-07-23 15:25:00|6643.1|6640.1|6649.1|6646.1|6649.1|6646.6|6642.5|6640.1|356
1595518200000|2020-07-23 15:30:00|6649|6646|6651.3|6649.5|6652.1|6649.8|6645.5|6643.1|473
1595518500000|2020-07-23 15:35:00|6651.1|6649.3|6654.5|6651.5|6654.8|6652.1|6649.2|6646.8|530
1595518800000|2020-07-23 15:40:00|6654.6|6651.6|6652.1|6649.1|6655|6652.5|6649.1|6646.7|469
1595519100000|2020-07-23 15:45:00|6652|6649|6657.1|6654.1|6659|6656.6|6652|6649|491
1595519400000|2020-07-23 15:50:00|6657|6654|6656.4|6654.6|6658|6655.6|6653.5|6651.1|517
1595519700000|2020-07-23 15:55:00|6656.9|6653.9|6659.7|6656.7|6661.4|6658.7|6656.6|6653.9|512
1595520000000|2020-07-23 16:00:00|6659.8|6656.8|6655.2|6652.2|6659.8|6656.9|6653.2|6650.8|455
1595520300000|2020-07-23 16:05:00|6655|6652|6652.8|6649.8|6656.6|6654.5|6652.1|6649.8|394
1595520600000|2020-07-23 16:10:00|6652.9|6649.9|6657.4|6654.4|6658|6655.6|6652.4|6649.9|405
1595520900000|2020-07-23 16:15:00|6657.5|6654.5|6654.3|6651.3|6657.5|6654.9|6652.4|6649.8|323
1595521200000|2020-07-23 16:20:00|6654.2|6651.2|6655|6652|6658.2|6655.6|6653.6|6651.2|358
1595521500000|2020-07-23 16:25:00|6654.9|6651.9|6658|6655|6658.9|6656.5|6654.3|6651.9|403
1595521800000|2020-07-23 16:30:00|6657.5|6655.7|6656.5|6654.7|6659.8|6657.5|6656.5|6654.1|427
1595522100000|2020-07-23 16:35:00|6656.9|6655.1|6656.3|6654.5|6658.6|6656.1|6654.5|6652.2|399
1595522400000|2020-07-23 16:40:00|6656|6654.2|6657.2|6654.2|6659.1|6656.6|6655.2|6652.4|353
1595522700000|2020-07-23 16:45:00|6657.1|6654.1|6654.3|6652.5|6657.9|6655.6|6653.4|6651|324
1595523000000|2020-07-23 16:50:00|6654.2|6652.4|6651.9|6648.9|6655.9|6653.6|6650.5|6648.3|410
1595523300000|2020-07-23 16:55:00|6652|6649|6654.2|6651.2|6654.6|6652.3|6649.9|6647.1|439
1595523600000|2020-07-23 17:00:00|6654.3|6651.3|6655.9|6652.9|6656|6653.5|6653|6650.3|354
1595523900000|2020-07-23 17:05:00|6655.2|6653.4|6652.8|6649.8|6656.2|6653.5|6651.4|6649.6|306
1595524200000|2020-07-23 17:10:00|6652.7|6649.7|6651.8|6650|6653.1|6650.6|6651.2|6648.8|354
1595524500000|2020-07-23 17:15:00|6652.4|6649.4|6650.2|6648.4|6652.9|6650.5|6650.1|6647.8|239
1595524800000|2020-07-23 17:20:00|6650.3|6648.5|6647.1|6644.1|6651.5|6649.4|6646.2|6644|326
1595525100000|2020-07-23 17:25:00|6647|6644|6647.3|6645.5|6649|6646.6|6646.2|6643.9|279
1595525400000|2020-07-23 17:30:00|6647.2|6645.4|6641.7|6638.7|6648|6645.6|6640.1|6637.6|381
1595525700000|2020-07-23 17:35:00|6641.8|6638.8|6640.8|6639|6643|6640.7|6640.6|6638.3|288
1595526000000|2020-07-23 17:40:00|6641|6639.2|6640.3|6638.5|6642.2|6640.2|6639.6|6637.1|356
1595526300000|2020-07-23 17:45:00|6640.9|6637.9|6637.9|6634.9|6642.1|6639.7|6637|6634.5|398
1595526600000|2020-07-23 17:50:00|6638|6635|6635.5|6633.7|6639.1|6636.6|6633.7|6631.3|453
1595526900000|2020-07-23 17:55:00|6636.2|6634.4|6636.9|6633.9|6638.8|6636.4|6634.5|6632.1|415
1595527200000|2020-07-23 18:00:00|6636.6|6633.6|6632.6|6630.8|6637.7|6635.3|6632.5|6630.5|421
1595527500000|2020-07-23 18:05:00|6633.2|6630.2|6631.6|6629.8|6634.8|6632|6630.1|6627.5|441
1595527800000|2020-07-23 18:10:00|6631.5|6629.7|6632|6629|6633.5|6631.1|6629.5|6627.1|503
1595528100000|2020-07-23 18:15:00|6631.9|6628.9|6632.9|6631.1|6634.4|6631.9|6629.4|6626.9|493
1595528400000|2020-07-23 18:20:00|6632.8|6631|6635.6|6633.8|6636.3|6634.5|6631.6|6629.2|433
1595528700000|2020-07-23 18:25:00|6635.5|6633.7|6634.3|6632.5|6636|6633.8|6633.7|6631.2|332
1595529000000|2020-07-23 18:30:00|6634.4|6632.6|6637.1|6635.3|6637.5|6635.3|6630.9|6628.5|490
1595529300000|2020-07-23 18:35:00|6637.9|6634.9|6632.4|6630.6|6638.4|6636|6632.4|6630|457
1595529600000|2020-07-23 18:40:00|6632.5|6630.7|6636.4|6634.6|6636.5|6634.7|6630.9|6629.1|472
1595529900000|2020-07-23 18:45:00|6635.9|6634.1|6633.6|6631.8|6637.4|6635.3|6631.7|6629.3|613
1595530200000|2020-07-23 18:50:00|6634.1|6632.3|6639.4|6636.4|6639.8|6637.4|6633.4|6631.3|319
1595530500000|2020-07-23 18:55:00|6639.3|6636.3|6637.7|6634.7|6639.4|6637|6636.4|6634.6|399
1595530800000|2020-07-23 19:00:00|6637.9|6634.9|6636.3|6633.3|6638.7|6636.2|6635|6632.4|412
1595531100000|2020-07-23 19:05:00|6635.7|6633.9|6634.3|6631.3|6637.5|6635.1|6631.9|6629|406
1595531400000|2020-07-23 19:10:00|6634.4|6631.4|6632.8|6631|6636.6|6633.6|6632.8|6631|274
1595531700000|2020-07-23 19:15:00|6633.4|6630.4|6633.4|6630.4|6634.5|6631.7|6631.8|6629.4|278
1595532000000|2020-07-23 19:20:00|6633.5|6630.5|6630.3|6627.3|6634.2|6632|6630.2|6627.2|255
1595532300000|2020-07-23 19:25:00|6629.3|6627.5|6630.1|6628.3|6632.7|6630.3|6627.8|6625.3|408
1595532600000|2020-07-23 19:30:00|6631|6628|6633.1|6630.1|6634.2|6631.3|6627.8|6625.4|376
1595532900000|2020-07-23 19:35:00|6633.3|6630.3|6633.3|6630.3|6634.6|6631.7|6630.9|6628.4|315
1595533200000|2020-07-23 19:40:00|6633.1|6630.1|6631.7|6629.9|6634.5|6632.1|6631.4|6629.1|341
1595533500000|2020-07-23 19:45:00|6631.8|6630|6632.7|6630.9|6634.4|6631.9|6631.7|6629.4|276
1595533800000|2020-07-23 19:50:00|6632.4|6630.6|6628.4|6625.4|6632.4|6630.6|6626.6|6624.3|338
1595534100000|2020-07-23 19:55:00|6628.3|6625.3|6632.5|6629.5|6632.9|6630.3|6628.3|6625.3|263
1595534400000|2020-07-23 20:00:00|6631.9|6630.1|6630.3|6627.3|6632.7|6630.2|6628.8|6626.3|267
1595534700000|2020-07-23 20:05:00|6629.5|6627.7|6631.3|6628.3|6631.5|6629.3|6628.8|6626.2|131
1595535000000|2020-07-23 20:10:00|6631.4|6628.4|6630.1|6628.3|6632.4|6630|6630|6627.7|145
1595535300000|2020-07-23 20:15:00|6630.2|6628.4|6630.3|6627.3|6630.5|6628.4|6628.8|6626.2|107
1595535600000|2020-07-23 20:20:00|6630.2|6627.2|6630.8|6629|6631.6|6629.2|6629|6626.3|128
1595535900000|2020-07-23 20:25:00|6630.9|6629.1|6630.9|6627.9|6631.7|6629.3|6629.8|6627.3|161
1595536200000|2020-07-23 20:30:00|6630.4|6628.6|6632.7|6629.7|6632.8|6630.4|6630|6627.3|160
1595536500000|2020-07-23 20:35:00|6632.6|6629.6|6632.3|6629.3|6634.3|6631.6|6630|6627.6|321
1595536800000|2020-07-23 20:40:00|6632.1|6629.1|6633.5|6630.5|6634.2|6631.5|6632|6629|124
1595537100000|2020-07-23 20:45:00|6633.1|6631.3|6633.6|6630.6|6636.1|6633.1|6632.4|6629.4|215
1595537400000|2020-07-23 20:50:00|6633.5|6630.5|6635.5|6632.5|6635.8|6632.8|6633.4|6630.4|148
1595537700000|2020-07-23 20:55:00|6635.6|6632.6|6636.8|6633.8|6638.6|6635.6|6635.3|6632.3|199
1595538000000|2020-07-23 21:00:00|6635.4|6631.4|6636.1|6632.1|6637|6633.9|6635|6631|28
1595538300000|2020-07-23 21:05:00|6635.5|6631.5|6636.5|6632.5|6637.6|6633.6|6635.5|6631.5|107
1595538600000|2020-07-23 21:10:00|6636.6|6632.6|6636.4|6632.4|6637.4|6633.4|6635.5|6631.5|148
1595538900000|2020-07-23 21:15:00|6636.3|6632.3|6635.4|6631.4|6636.6|6632.7|6634.7|6630.8|128
1595539200000|2020-07-23 21:20:00|6635.5|6631.5|6635.1|6631.4|6635.5|6631.7|6634.7|6630.8|83
1595539500000|2020-07-23 21:25:00|6635.2|6631.3|6635.4|6631.4|6635.6|6631.6|6634.6|6630.6|64
1595539800000|2020-07-23 21:30:00|6635.3|6631.3|6635.4|6631.4|6635.6|6631.7|6634.6|6630.8|152
1595540100000|2020-07-23 21:35:00|6635.7|6631.7|6635.3|6631.3|6635.8|6631.9|6634.7|6631.1|145
1595540400000|2020-07-23 21:40:00|6635.2|6631.2|6635.4|6631.4|6635.8|6631.8|6634.8|6631.2|124
1595540700000|2020-07-23 21:45:00|6635.3|6631.3|6635.2|6631.2|6635.7|6631.7|6635|6631.1|157
1595541000000|2020-07-23 21:50:00|6635.3|6631.3|6635.5|6631.5|6635.7|6631.7|6635|6631|173
1595541300000|2020-07-23 21:55:00|6635.6|6631.6|6635|6631|6635.7|6631.7|6634.6|6630.6|238
1595541600000|2020-07-23 22:00:00|6635.4|6631.4|6634.4|6631.4|6637.6|6633.6|6634.1|6630.6|343
1595541900000|2020-07-23 22:05:00|6634.3|6631.3|6636.2|6633.2|6636.3|6633.3|6634.3|6631.3|138
1595542200000|2020-07-23 22:10:00|6636.5|6633.5|6636.1|6633.1|6636.7|6633.7|6635.5|6632.5|140
1595542500000|2020-07-23 22:15:00|6636|6633|6636.7|6633.7|6637.2|6634.2|6635.2|6632.2|201
1595542800000|2020-07-23 22:20:00|6636.8|6633.8|6637.2|6634.2|6638.2|6635.2|6636.5|6633.5|127
1595543100000|2020-07-23 22:25:00|6637.3|6634.3|6638.4|6635.4|6638.7|6635.7|6636.5|6633.5|140
1595543400000|2020-07-23 22:30:00|6638.3|6635.3|6639.2|6636.2|6639.3|6636.3|6637.9|6634.9|112
1595543700000|2020-07-23 22:35:00|6639.3|6636.3|6638.3|6635.3|6639.7|6636.7|6637.8|6635.2|108
1595544000000|2020-07-23 22:40:00|6638.4|6635.4|6637.1|6634.1|6638.4|6635.4|6636.9|6633.9|161
1595544300000|2020-07-23 22:45:00|6637.4|6634.4|6638.2|6635.2|6638.5|6635.5|6636.2|6633.2|125
1595544600000|2020-07-23 22:50:00|6638.1|6635.1|6638.5|6635.5|6639.2|6636.2|6637.3|6634.3|144
1595544900000|2020-07-23 22:55:00|6638.6|6635.6|6640.5|6637.5|6640.5|6637.5|6638.2|6635.2|148
1595545200000|2020-07-23 23:00:00|6640.3|6637.3|6638.2|6635.2|6640.3|6637.3|6636.7|6634.1|237
1595545500000|2020-07-23 23:05:00|6638.1|6635.1|6634.2|6631.2|6639.6|6636.6|6633.9|6631.1|294
1595545800000|2020-07-23 23:10:00|6634.3|6631.3|6633.3|6631.5|6635.5|6632.5|6631.9|6629.4|298
1595546100000|2020-07-23 23:15:00|6633.8|6630.8|6632.2|6629.2|6635.3|6632.4|6631.4|6628.9|188
1595546400000|2020-07-23 23:20:00|6631.9|6628.9|6633.6|6630.6|6633.9|6630.9|6631.5|6628.6|144
1595546700000|2020-07-23 23:25:00|6633.5|6630.5|6637.6|6634.6|6637.6|6634.6|6633.5|6630.5|154
1595547000000|2020-07-23 23:30:00|6637.5|6634.5|6638.2|6635.2|6638.5|6635.5|6637|6634.3|159
1595547300000|2020-07-23 23:35:00|6638.3|6635.3|6639|6636|6639|6636|6635.9|6633.6|184
1595547600000|2020-07-23 23:40:00|6638.9|6635.9|6638.2|6635.2|6639.1|6636.1|6637.3|6634.3|142
1595547900000|2020-07-23 23:45:00|6638.1|6635.1|6637.4|6634.4|6638.3|6635.3|6636.8|6634.3|91
1595548200000|2020-07-23 23:50:00|6637.2|6634.2|6637.5|6634.5|6638.3|6635.3|6635.1|6632.6|176
1595548500000|2020-07-23 23:55:00|6637.6|6634.6|6635.4|6632.4|6637.7|6634.7|6635|6632.4|139
1595548800000|2020-07-24 00:00:00|6635.3|6632.3|6632.2|6629.2|6635.4|6632.6|6631.1|6628.8|305
1595549100000|2020-07-24 00:05:00|6632.3|6629.3|6630.8|6629|6633.6|6630.7|6630.3|6627.9|183
1595549400000|2020-07-24 00:10:00|6630.7|6628.9|6630.2|6627.2|6631.6|6629|6629.5|6627|171
1595549700000|2020-07-24 00:15:00|6629.7|6627.9|6636.6|6634.8|6637.4|6635.1|6629.6|6627.3|224
1595550000000|2020-07-24 00:20:00|6636.5|6634.7|6639.5|6636.5|6641.7|6638.7|6635.7|6633.4|379
1595550300000|2020-07-24 00:25:00|6639.4|6636.4|6644.5|6641.5|6644.8|6642.2|6638.6|6635.9|364
1595550600000|2020-07-24 00:30:00|6644.4|6641.4|6644.4|6641.4|6646.3|6643.4|6643.1|6640.5|265
1595550900000|2020-07-24 00:35:00|6644|6642.2|6644.6|6641.6|6646.3|6643.4|6642.9|6640.4|221
1595551200000|2020-07-24 00:40:00|6644.7|6641.7|6643.6|6640.6|6645.8|6643.3|6642.9|6640.4|183
1595551500000|2020-07-24 00:45:00|6643.5|6640.5|6645.4|6642.4|6645.5|6642.9|6643.5|6640.5|205
1595551800000|2020-07-24 00:50:00|6645.3|6642.3|6648.7|6645.7|6649.5|6646.9|6644.6|6642.3|262
1595552100000|2020-07-24 00:55:00|6648.8|6645.8|6654.4|6651.4|6654.7|6652.4|6648.5|6645.8|330
1595552400000|2020-07-24 01:00:00|6654.3|6651.3|6653.5|6651.7|6655.5|6652.9|6652.2|6649.9|235
1595552700000|2020-07-24 01:05:00|6653.4|6651.6|6652.6|6649.6|6654.1|6651.7|6651|6648.3|150
1595553000000|2020-07-24 01:10:00|6652.5|6649.5|6652.5|6649.5|6654.5|6652.3|6651.2|6648.7|253
1595553300000|2020-07-24 01:15:00|6652.6|6649.6|6653.2|6651.4|6655.6|6652.6|6651.3|6648.4|223
1595553600000|2020-07-24 01:20:00|6653.1|6651.3|6649.6|6646.6|6653.1|6651.3|6649|6646.6|227
1595553900000|2020-07-24 01:25:00|6649.7|6646.7|6650.5|6647.5|6651.6|6648.8|6649|6646|191
1595554200000|2020-07-24 01:30:00|6650.6|6647.6|6653.1|6651.3|6655|6652.4|6649.1|6646.4|314
1595554500000|2020-07-24 01:35:00|6653|6651.2|6654|6651|6655.4|6652.8|6652.8|6650.2|257
1595554800000|2020-07-24 01:40:00|6654.1|6651.1|6649.5|6646.5|6654.5|6652.2|6648.7|6646.4|278
1595555100000|2020-07-24 01:45:00|6649.1|6646.1|6641.1|6639.3|6649.3|6646.7|6641|6639.2|422
1595555400000|2020-07-24 01:50:00|6641|6639.2|6643.2|6641.4|6644|6641.8|6639.9|6637.4|324
1595555700000|2020-07-24 01:55:00|6643.1|6641.3|6644.5|6641.5|6645.9|6643.5|6642.7|6640.1|273
1595556000000|2020-07-24 02:00:00|6644.4|6641.4|6640.6|6638.8|6644.4|6641.4|6640.6|6638.2|249
1595556300000|2020-07-24 02:05:00|6640.7|6638.9|6644.5|6641.5|6644.7|6642.3|6639.2|6637.2|227
1595556600000|2020-07-24 02:10:00|6644.4|6641.4|6642.1|6639.1|6644.5|6642|6640|6637.6|281
1595556900000|2020-07-24 02:15:00|6641.4|6639.6|6641.6|6638.6|6643.1|6640.7|6640|6638|191
1595557200000|2020-07-24 02:20:00|6641.7|6638.7|6642.4|6639.4|6642.8|6640|6641|6638.3|135
1595557500000|2020-07-24 02:25:00|6642.3|6639.3|6642.3|6639.3|6642.9|6640.3|6640.2|6637.8|190
1595557800000|2020-07-24 02:30:00|6641.7|6639.9|6642.4|6639.4|6643.5|6641.1|6640.6|6637.9|254
1595558100000|2020-07-24 02:35:00|6642.3|6639.3|6644.5|6641.5|6644.5|6641.9|6640.7|6638.3|226
1595558400000|2020-07-24 02:40:00|6644.6|6641.6|6645.4|6642.4|6646.1|6643.8|6643.5|6641.2|161
1595558700000|2020-07-24 02:45:00|6645.5|6642.5|6642.4|6639.4|6645.8|6643.1|6641.5|6639.2|175
1595559000000|2020-07-24 02:50:00|6641.5|6639.7|6643|6640|6644.2|6641.9|6641.3|6639.2|201
1595559300000|2020-07-24 02:55:00|6642.3|6640.5|6644.9|6641.9|6644.9|6642.1|6642.3|6639.6|141
1595559600000|2020-07-24 03:00:00|6644.8|6641.8|6644.5|6642.7|6647.7|6645|6644.4|6641.7|164
1595559900000|2020-07-24 03:05:00|6644.7|6642.9|6645.6|6642.6|6645.7|6642.9|6642.8|6640.3|242
1595560200000|2020-07-24 03:10:00|6645.7|6642.7|6643.6|6641.8|6645.7|6643|6642.6|6640.3|201
1595560500000|2020-07-24 03:15:00|6643.7|6641.9|6642.5|6639.5|6644.5|6641.9|6641.7|6639.3|167
1595560800000|2020-07-24 03:20:00|6642.4|6639.4|6637.5|6634.5|6643.5|6641|6636.4|6634|217
1595561100000|2020-07-24 03:25:00|6637.4|6634.4|6638.8|6635.8|6639.6|6637.3|6636.6|6634.4|281
1595561400000|2020-07-24 03:30:00|6638.7|6635.7|6634.4|6631.4|6638.8|6636.3|6632.9|6630.2|286
1595561700000|2020-07-24 03:35:00|6634.5|6631.5|6632.4|6629.4|6634.6|6632.8|6631.2|6629.2|199
1595562000000|2020-07-24 03:40:00|6632.3|6629.3|6630.5|6627.5|6632.5|6630|6628.2|6626.1|254
1595562300000|2020-07-24 03:45:00|6630.4|6627.4|6629.2|6626.2|6630.6|6628.2|6626.1|6623.2|329
1595562600000|2020-07-24 03:50:00|6629.3|6626.3|6629.6|6626.6|6629.7|6627.5|6627.4|6625.3|225
1595562900000|2020-07-24 03:55:00|6629.5|6626.5|6631.4|6628.4|6633.4|6630.6|6629|6626.5|302
1595563200000|2020-07-24 04:00:00|6631.5|6628.5|6628|6625|6631.5|6628.7|6627.3|6624.9|226
1595563500000|2020-07-24 04:05:00|6627.7|6624.7|6625.6|6622.6|6628.3|6625.8|6624.3|6622.3|281
1595563800000|2020-07-24 04:10:00|6625.5|6622.5|6623.4|6620.4|6626|6623.4|6622.1|6619.8|205
1595564100000|2020-07-24 04:15:00|6623.3|6620.3|6624.5|6621.5|6626.2|6623.9|6621.6|6618.6|241
1595564400000|2020-07-24 04:20:00|6624.6|6621.6|6623.6|6620.6|6625.3|6622.9|6622.2|6619.9|208
1595564700000|2020-07-24 04:25:00|6623.9|6620.9|6621.3|6618.3|6625.2|6623.3|6620.2|6617.4|315
1595565000000|2020-07-24 04:30:00|6621.4|6618.4|6623.2|6621.4|6624.5|6622|6620.8|6618|247
1595565300000|2020-07-24 04:35:00|6623.3|6621.5|6624.8|6623|6625.8|6623.6|6623.2|6620.8|174
1595565600000|2020-07-24 04:40:00|6625.4|6622.4|6627.5|6624.5|6627.7|6625.3|6623.8|6621.2|202
1595565900000|2020-07-24 04:45:00|6627.1|6625.3|6628.5|6625.5|6628.6|6626.3|6626|6623.7|161
1595566200000|2020-07-24 04:50:00|6628.4|6625.4|6625.7|6623.9|6628.7|6626.3|6625.1|6623.2|134
1595566500000|2020-07-24 04:55:00|6625.4|6623.6|6625.5|6623.7|6626.8|6624.4|6624.4|6622.3|157
1595566800000|2020-07-24 05:00:00|6625.2|6623.4|6621.6|6618.6|6625.6|6623.4|6619.2|6616.8|257
1595567100000|2020-07-24 05:05:00|6621.4|6618.4|6627.5|6624.5|6627.8|6625.7|6621|6618.4|315
1595567400000|2020-07-24 05:10:00|6627.4|6624.4|6628.4|6626.6|6629.6|6626.9|6624.2|6621.9|297
1595567700000|2020-07-24 05:15:00|6628.3|6626.5|6627.8|6624.8|6629.1|6626.5|6625.7|6623.3|226
1595568000000|2020-07-24 05:20:00|6627.7|6624.7|6624.5|6622.7|6627.8|6624.8|6624.1|6621.1|231
1595568300000|2020-07-24 05:25:00|6624.9|6621.9|6623.1|6621.3|6624.9|6622.3|6621.7|6619.1|264
1595568600000|2020-07-24 05:30:00|6623.6|6620.6|6626.1|6624.3|6627.3|6625.5|6620.9|6618.7|343
1595568900000|2020-07-24 05:35:00|6626|6624.2|6625.6|6622.6|6627|6625.2|6623.3|6621.2|260
1595569200000|2020-07-24 05:40:00|6625.7|6622.7|6629.8|6626.8|6629.8|6627.5|6624.3|6621.8|318
1595569500000|2020-07-24 05:45:00|6629.7|6626.7|6626.5|6623.5|6629.7|6627.3|6625.1|6623.2|281
1595569800000|2020-07-24 05:50:00|6626.6|6623.6|6626.8|6623.8|6627.9|6625.5|6624.8|6622.3|280
1595570100000|2020-07-24 05:55:00|6626.9|6623.9|6629.6|6626.6|6630.6|6627.8|6626.3|6623.9|272
1595570400000|2020-07-24 06:00:00|6629.7|6626.7|6630.5|6628.7|6632.7|6629.8|6628.2|6625.8|386
1595570700000|2020-07-24 06:05:00|6630.9|6627.9|6632.9|6629.9|6633.8|6631.2|6630.8|6627.9|385
1595571000000|2020-07-24 06:10:00|6632.4|6630.6|6637.6|6634.6|6639.8|6637|6632.4|6630.6|408
1595571300000|2020-07-24 06:15:00|6637.7|6634.7|6632.5|6629.5|6637.7|6635.4|6631.3|6628.9|356
1595571600000|2020-07-24 06:20:00|6632.6|6629.6|6635.9|6632.9|6636.2|6633.9|6631.6|6629.2|381
1595571900000|2020-07-24 06:25:00|6636|6633|6634.7|6631.7|6637.3|6634.9|6633.8|6631.5|357
1595572200000|2020-07-24 06:30:00|6634|6632.2|6633.6|6630.6|6635.5|6633.1|6632.5|6630.4|265
1595572500000|2020-07-24 06:35:00|6633|6631.2|6631.4|6629.6|6634.7|6632.6|6631.3|6628.7|256
1595572800000|2020-07-24 06:40:00|6631.3|6629.5|6631.6|6629.8|6633.6|6631.2|6630.7|6628.5|271
1595573100000|2020-07-24 06:45:00|6631.7|6629.9|6633.1|6631.3|6634.7|6632.4|6631.6|6629.2|332
1595573400000|2020-07-24 06:50:00|6633|6631.2|6636.4|6634.6|6637.8|6635.2|6631.8|6629.5|338
1595573700000|2020-07-24 06:55:00|6636.6|6634.8|6635.5|6632.5|6637.7|6635.4|6633.8|6631.4|407
1595574000000|2020-07-24 07:00:00|6635.6|6632.6|6633.6|6630.6|6637.9|6635.4|6631.3|6628.9|552
1595574300000|2020-07-24 07:05:00|6633.4|6630.4|6626.4|6624.6|6633.4|6631|6624.5|6621.8|547
1595574600000|2020-07-24 07:10:00|6627|6624|6625.4|6623.6|6627.5|6625.3|6622.3|6620.4|471
1595574900000|2020-07-24 07:15:00|6625.9|6624.1|6625.8|6624|6628.7|6626.3|6622.9|6620.4|607
1595575200000|2020-07-24 07:20:00|6626|6624.2|6626.2|6624.4|6627.3|6624.9|6622.6|6620.2|408
1595575500000|2020-07-24 07:25:00|6626.3|6624.5|6627.7|6624.7|6628.5|6626.3|6624.7|6622.9|276
1595575800000|2020-07-24 07:30:00|6627.6|6625.8|6623.4|6621.6|6628.6|6626.1|6622.3|6619.8|526
1595576100000|2020-07-24 07:35:00|6623.9|6620.9|6624.8|6623|6627.5|6625.1|6622.9|6620.6|510
1595576400000|2020-07-24 07:40:00|6624.9|6623.1|6628.5|6625.5|6630.1|6627.3|6623.9|6621.5|485
1595576700000|2020-07-24 07:45:00|6627.9|6626.1|6633.4|6631.6|6633.7|6631.6|6626.2|6624.1|457
1595577000000|2020-07-24 07:50:00|6633.3|6631.5|6634.4|6631.4|6634.7|6632.3|6631.6|6629.4|438
1595577300000|2020-07-24 07:55:00|6634.2|6631.2|6634.4|6631.4|6635.9|6633.4|6632.2|6629.9|339
1595577600000|2020-07-24 08:00:00|6634.6|6631.6|6635.8|6632.8|6636|6634.1|6632.8|6630.7|345
1595577900000|2020-07-24 08:05:00|6635.9|6632.9|6630.7|6628.9|6636|6634|6630.1|6628.3|363
1595578200000|2020-07-24 08:10:00|6630.8|6629|6630.6|6628.8|6632.5|6630.7|6627.7|6625.4|393
1595578500000|2020-07-24 08:15:00|6630.7|6628.9|6630.4|6628.6|6631.6|6629.7|6627.8|6625.8|360
1595578800000|2020-07-24 08:20:00|6630.7|6628.9|6633.5|6631.7|6635.2|6632.9|6629.4|6627.4|350
1595579100000|2020-07-24 08:25:00|6633.7|6631.9|6628.8|6625.8|6634.1|6632.3|6625.1|6623|420
1595579400000|2020-07-24 08:30:00|6628.5|6626.7|6630.3|6628.5|6633.9|6631.7|6628|6625.7|476
1595579700000|2020-07-24 08:35:00|6630.2|6628.4|6626.1|6624.3|6631|6628.8|6624.8|6623|478
1595580000000|2020-07-24 08:40:00|6626.4|6624.6|6628.7|6625.7|6628.8|6626.4|6625.6|6623.5|406
1595580300000|2020-07-24 08:45:00|6628.2|6626.4|6625.8|6624|6628.8|6626.5|6625.1|6622.9|355
1595580600000|2020-07-24 08:50:00|6625.9|6624.1|6628|6626.2|6629.2|6626.8|6625.9|6623.5|386
1595580900000|2020-07-24 08:55:00|6628.1|6626.3|6628.8|6625.8|6629.3|6626.9|6627.1|6624.5|383
1595581200000|2020-07-24 09:00:00|6628.7|6625.7|6625.5|6622.5|6628.9|6626.5|6624.3|6622.4|341
1595581500000|2020-07-24 09:05:00|6625.6|6622.6|6627.6|6624.6|6629.2|6626.5|6625.1|6622.6|336
1595581800000|2020-07-24 09:10:00|6627.7|6624.7|6634.4|6631.4|6634.8|6631.8|6627.7|6624.7|388
1595582100000|2020-07-24 09:15:00|6634.5|6631.5|6634.2|6631.2|6635.6|6632.8|6630.7|6628.3|384
1595582400000|2020-07-24 09:20:00|6634.3|6631.3|6630.8|6627.8|6634.8|6632.1|6629.3|6626.8|347
1595582700000|2020-07-24 09:25:00|6630.9|6627.9|6631.9|6628.9|6633.7|6630.9|6630.5|6627.5|342
1595583000000|2020-07-24 09:30:00|6632.2|6629.2|6630.4|6627.4|6633.5|6631|6629.8|6627.3|320
1595583300000|2020-07-24 09:35:00|6630.5|6627.5|6629.9|6628.1|6633.5|6631.2|6629.6|6627.3|368
1595583600000|2020-07-24 09:40:00|6630.4|6628.6|6628.4|6625.4|6631.4|6629|6628.4|6625.4|295
1595583900000|2020-07-24 09:45:00|6628.3|6625.3|6627.4|6624.4|6630.6|6628.2|6626.1|6623.9|370
1595584200000|2020-07-24 09:50:00|6627.5|6624.5|6628.3|6625.3|6629|6626.8|6626.6|6624.2|350
1595584500000|2020-07-24 09:55:00|6628.2|6625.2|6627.7|6624.7|6628.9|6626.1|6626.1|6623.7|255
1595584800000|2020-07-24 10:00:00|6627.6|6624.6|6627.4|6625.6|6630.5|6627.8|6626.2|6623.8|340
1595585100000|2020-07-24 10:05:00|6627.7|6624.7|6629.5|6626.5|6630|6627.9|6626.1|6623.5|270
1595585400000|2020-07-24 10:10:00|6629.6|6626.6|6627.3|6624.3|6629.8|6627.6|6625.6|6623.2|282
1595585700000|2020-07-24 10:15:00|6627.4|6624.4|6622.9|6621.1|6628|6625.9|6622.5|6620.4|353
1595586000000|2020-07-24 10:20:00|6622.8|6621|6622.9|6621.1|6625.5|6623.5|6622.6|6620.2|264
1595586300000|2020-07-24 10:25:00|6622.8|6621|6624.9|6621.9|6625.3|6622.9|6621.9|6619.7|269
1595586600000|2020-07-24 10:30:00|6624.5|6622.7|6617.6|6615.8|6625.3|6622.9|6617.5|6615.1|269
1595586900000|2020-07-24 10:35:00|6617.5|6615.7|6617.8|6616|6619|6616.8|6616.5|6613.8|350
1595587200000|2020-07-24 10:40:00|6617.7|6615.9|6619.2|6616.2|6619.4|6617|6615.9|6613.6|260
1595587500000|2020-07-24 10:45:00|6619.3|6616.3|6616|6614.2|6620.8|6618|6615.9|6613.5|261
1595587800000|2020-07-24 10:50:00|6615.9|6614.1|6619.5|6616.5|6621|6618.4|6615.8|6613.5|315
1595588100000|2020-07-24 10:55:00|6619.4|6616.4|6617.5|6614.5|6619.6|6616.6|6616.1|6613.8|279
1595588400000|2020-07-24 11:00:00|6617.6|6614.6|6621.1|6618.1|6621.6|6619.2|6617.4|6614.6|319
1595588700000|2020-07-24 11:05:00|6621.2|6618.2|6622.9|6619.9|6623.4|6620.8|6619.2|6616.8|277
1595589000000|2020-07-24 11:10:00|6622.5|6620.7|6620|6618.2|6623.6|6621.3|6619.8|6618|267
1595589300000|2020-07-24 11:15:00|6620.1|6618.3|6623.6|6620.6|6624.8|6622.3|6619.6|6617.3|305
1595589600000|2020-07-24 11:20:00|6623.5|6620.5|6625.5|6622.5|6626.2|6623.4|6623.1|6620.5|249
1595589900000|2020-07-24 11:25:00|6625.4|6622.4|6624.3|6621.3|6626.7|6624.7|6623.4|6621.2|236
1595590200000|2020-07-24 11:30:00|6623.9|6622.1|6623.7|6621.9|6624.8|6622.8|6622.5|6620.1|242
1595590500000|2020-07-24 11:35:00|6623.8|6622|6624.9|6623.1|6625.1|6623.3|6622.7|6620.4|213
1595590800000|2020-07-24 11:40:00|6624.7|6622.9|6628.5|6625.5|6628.5|6626.6|6624.5|6622.7|222
1595591100000|2020-07-24 11:45:00|6628.4|6625.4|6626.7|6624.9|6629.1|6626.6|6625.2|6622.8|286
1595591400000|2020-07-24 11:50:00|6627.4|6624.4|6626.7|6623.7|6627.6|6625.3|6624.8|6622.4|258
1595591700000|2020-07-24 11:55:00|6626.6|6623.6|6627.9|6626.1|6629.4|6626.9|6625.7|6623.2|227
1595592000000|2020-07-24 12:00:00|6628|6626.2|6632.6|6630.8|6633.7|6631.5|6627.5|6624.6|386
1595592300000|2020-07-24 12:05:00|6632.4|6630.6|6633.5|6631.7|6636.4|6633.6|6631.7|6629.2|337
1595592600000|2020-07-24 12:10:00|6633.6|6631.8|6632.6|6629.6|6634.4|6632.4|6631.9|6629.6|222
1595592900000|2020-07-24 12:15:00|6632.2|6630.4|6631.5|6628.5|6633.6|6631.2|6629.9|6627.7|215
1595593200000|2020-07-24 12:20:00|6631.7|6628.7|6629.8|6628|6633.5|6630.5|6629|6626.6|286
1595593500000|2020-07-24 12:25:00|6629.6|6627.8|6630.6|6628.8|6631.3|6628.9|6628.7|6626.4|248
1595593800000|2020-07-24 12:30:00|6630.5|6628.7|6628.2|6625.2|6630.7|6628.8|6626.8|6625|276
1595594100000|2020-07-24 12:35:00|6628.1|6625.1|6630.9|6627.9|6630.9|6628.6|6627.5|6625.1|218
1595594400000|2020-07-24 12:40:00|6630.8|6627.8|6628.3|6626.5|6633.5|6630.8|6628.2|6625.4|337
1595594700000|2020-07-24 12:45:00|6628.4|6626.6|6628.7|6626.9|6629.3|6627|6625.6|6623.4|262
1595595000000|2020-07-24 12:50:00|6628.8|6627|6630.3|6627.3|6630.4|6628|6628.3|6626|248
1595595300000|2020-07-24 12:55:00|6630.4|6627.4|6628.2|6626.4|6631.2|6628.5|6628.1|6625.3|276
1595595600000|2020-07-24 13:00:00|6628.5|6626.7|6631.3|6628.3|6632.8|6630.6|6627.1|6624.9|292
1595595900000|2020-07-24 13:05:00|6631.4|6628.4|6630.8|6629|6632.8|6630.7|6629.9|6627.2|342
1595596200000|2020-07-24 13:10:00|6631.4|6628.4|6630.5|6627.5|6633|6630.6|6628.2|6625.8|360
1595596500000|2020-07-24 13:15:00|6630.4|6627.4|6629.2|6626.2|6631.2|6628.7|6628.5|6626|291
1595596800000|2020-07-24 13:20:00|6629.4|6626.4|6632.4|6629.4|6632.4|6630|6629.3|6626.3|313
1595597100000|2020-07-24 13:25:00|6632.3|6629.3|6630.4|6627.4|6632.6|6630.2|6627.6|6625.1|335
1595597400000|2020-07-24 13:30:00|6630.5|6627.5|6624.4|6621.4|6631|6628.5|6623.8|6621.4|546
1595597700000|2020-07-24 13:35:00|6623.9|6622.1|6623.1|6620.1|6627.4|6625.2|6621.1|6618.2|430
1595598000000|2020-07-24 13:40:00|6622.9|6619.9|6622.4|6619.4|6624.9|6621.9|6620.9|6617.9|470
1595598300000|2020-07-24 13:45:00|6621.9|6618.9|6626.2|6623.2|6627.3|6624.3|6621.4|6618.4|482
1595598600000|2020-07-24 13:50:00|6626.3|6623.3|6630.3|6627.3|6631.2|6628.7|6625.1|6623.2|415
1595598900000|2020-07-24 13:55:00|6630.4|6627.4|6632.1|6629.1|6632.6|6630.2|6629.9|6626.9|368
1595599200000|2020-07-24 14:00:00|6632|6629|6633.6|6630.6|6634.3|6631.3|6630.9|6628.2|509
1595599500000|2020-07-24 14:05:00|6633.5|6630.5|6635.8|6632.8|6636.8|6634.6|6630.9|6628.5|488
1595599800000|2020-07-24 14:10:00|6636.1|6633.1|6635.6|6633.8|6636.8|6634.7|6632|6629.3|411
1595600100000|2020-07-24 14:15:00|6635.7|6633.9|6640.4|6637.4|6642|6639.7|6635.1|6633.2|483
1595600400000|2020-07-24 14:20:00|6640.5|6637.5|6640.5|6637.5|6641.6|6638.9|6638.1|6635.6|397
1595600700000|2020-07-24 14:25:00|6640.6|6637.6|6642.5|6639.5|6643.3|6640.7|6640|6637.6|431
1595601000000|2020-07-24 14:30:00|6642.6|6639.6|6636.8|6633.8|6643.7|6641.2|6636.1|6633.3|448
1595601300000|2020-07-24 14:35:00|6637.2|6634.2|6636.2|6633.2|6642.6|6639.6|6635|6632.4|448
1595601600000|2020-07-24 14:40:00|6636.3|6633.3|6637.4|6634.4|6638.1|6635.5|6635.9|6633.2|359
1595601900000|2020-07-24 14:45:00|6637.3|6634.3|6638.4|6635.4|6639.1|6636.7|6636.9|6634.2|330
1595602200000|2020-07-24 14:50:00|6638.3|6635.3|6639.7|6636.7|6641|6638.6|6635.1|6633|358
1595602500000|2020-07-24 14:55:00|6639|6637.2|6639.4|6637.6|6640.4|6637.9|6637.1|6634.2|464
1595602800000|2020-07-24 15:00:00|6640.1|6637.1|6637.4|6634.4|6640.5|6638.2|6636.8|6634.4|337
1595603100000|2020-07-24 15:05:00|6637.6|6634.6|6637.3|6634.3|6638|6635.7|6635.3|6632.5|280
1595603400000|2020-07-24 15:10:00|6637.2|6634.2|6636.6|6633.6|6639.2|6636.3|6636|6633.5|335
1595603700000|2020-07-24 15:15:00|6636.4|6633.4|6636.3|6633.3|6638.9|6636.6|6633.9|6631.3|344
1595604000000|2020-07-24 15:20:00|6636.2|6633.2|6633|6631.2|6636.5|6634.1|6632.3|6629.8|324
1595604300000|2020-07-24 15:25:00|6633.4|6630.4|6631.3|6628.3|6634.9|6632|6630.6|6628|306
1595604600000|2020-07-24 15:30:00|6631.8|6628.8|6630.4|6628.6|6632|6629.7|6629.3|6626.9|290
1595604900000|2020-07-24 15:35:00|6630.5|6628.7|6629.9|6626.9|6631.2|6628.9|6628|6625.3|372
1595605200000|2020-07-24 15:40:00|6630|6627|6634.9|6631.9|6635.9|6633.5|6629.9|6626.9|352
1595605500000|2020-07-24 15:45:00|6635|6632|6632.5|6630.7|6636.5|6633.6|6632.2|6629.8|325
1595605800000|2020-07-24 15:50:00|6633|6630|6635|6632|6636|6633.4|6632.9|6629.9|280
1595606100000|2020-07-24 15:55:00|6634.9|6631.9|6633.1|6630.1|6634.9|6632.5|6631.9|6629.3|338
1595606400000|2020-07-24 16:00:00|6632.6|6630.8|6631|6628|6634.2|6632.2|6630.2|6627.9|354
1595606700000|2020-07-24 16:05:00|6631.1|6628.1|6630.7|6627.7|6631.4|6628.9|6627.9|6625.5|338
1595607000000|2020-07-24 16:10:00|6629.8|6628|6633.1|6630.1|6634.3|6631.7|6629.6|6627.2|333
1595607300000|2020-07-24 16:15:00|6632.5|6630.7|6630|6627|6633.3|6630.7|6628.6|6626.5|296
1595607600000|2020-07-24 16:20:00|6630.1|6627.1|6629.1|6626.1|6631.9|6629.1|6628.2|6625.2|369
1595607900000|2020-07-24 16:25:00|6629|6626|6631.4|6628.4|6631.4|6628.9|6628.5|6625.8|289
1595608200000|2020-07-24 16:30:00|6631.3|6628.3|6628.4|6626.6|6632.6|6629.8|6628.4|6626|303
1595608500000|2020-07-24 16:35:00|6628.3|6626.5|6630.1|6627.1|6631.3|6628.6|6627.2|6624.8|380
1595608800000|2020-07-24 16:40:00|6630.2|6627.2|6630.3|6627.3|6631.1|6628.6|6628.3|6625.8|252
1595609100000|2020-07-24 16:45:00|6630.4|6627.4|6629.4|6626.4|6631.3|6628.7|6627.7|6625.2|306
1595609400000|2020-07-24 16:50:00|6629.3|6626.3|6629.9|6626.9|6630.9|6628.6|6627.8|6625.3|299
1595609700000|2020-07-24 16:55:00|6630|6627|6631.9|6628.9|6632.3|6630.4|6629.3|6627|275
1595610000000|2020-07-24 17:00:00|6631.8|6628.8|6632|6629|6633.3|6630.9|6630.7|6628.2|260
1595610300000|2020-07-24 17:05:00|6631.3|6629.5|6629.1|6626.1|6632.2|6629.9|6628.1|6625.1|324
1595610600000|2020-07-24 17:10:00|6629.2|6626.2|6627.1|6624.1|6631|6628.5|6627|6624|277
1595610900000|2020-07-24 17:15:00|6627.4|6624.4|6628.7|6625.7|6629.1|6626.4|6626.4|6624|335
1595611200000|2020-07-24 17:20:00|6628.4|6626.6|6630.1|6627.1|6631.2|6628.6|6628.4|6625.9|288
1595611500000|2020-07-24 17:25:00|6630.2|6627.2|6633.1|6630.1|6633.3|6630.9|6630|6627.1|293
1595611800000|2020-07-24 17:30:00|6632.9|6629.9|6631.1|6629.3|6633.3|6630.8|6630.8|6628.4|306
1595612100000|2020-07-24 17:35:00|6631.3|6629.5|6633.3|6630.3|6634|6631.6|6630.8|6628.3|230
1595612400000|2020-07-24 17:40:00|6633.4|6630.4|6636|6633|6636.1|6633.1|6633.1|6630.2|265
1595612700000|2020-07-24 17:45:00|6635.9|6632.9|6637.4|6634.4|6637.5|6635.1|6634.8|6632.3|240
1595613000000|2020-07-24 17:50:00|6637.5|6634.5|6637.5|6634.5|6638.5|6635.7|6634.7|6632.2|231
1595613300000|2020-07-24 17:55:00|6636.9|6635.1|6638.3|6635.3|6639|6636.1|6636|6633.5|304
1595613600000|2020-07-24 18:00:00|6638.4|6635.4|6638.4|6635.4|6638.8|6636.4|6637.1|6634.6|220
1595613900000|2020-07-24 18:05:00|6638.3|6635.3|6640.2|6637.2|6641.2|6638.6|6637.8|6635.3|243
1595614200000|2020-07-24 18:10:00|6640.3|6637.3|6640.4|6637.4|6640.9|6638.1|6638.6|6636.3|252
1595614500000|2020-07-24 18:15:00|6640.3|6637.3|6639.3|6636.3|6640.3|6637.8|6637.6|6635.3|235
1595614800000|2020-07-24 18:20:00|6639.4|6636.4|6641.1|6638.1|6641.2|6638.8|6638.8|6636.1|243
1595615100000|2020-07-24 18:25:00|6641.2|6638.2|6642.2|6640.4|6643.3|6640.7|6640.7|6638.2|212
1595615400000|2020-07-24 18:30:00|6642.1|6640.3|6639.3|6637.5|6642.4|6640.3|6639.1|6637.3|156
1595615700000|2020-07-24 18:35:00|6639.1|6637.3|6638.8|6637|6640.2|6638|6638.1|6635.9|236
1595616000000|2020-07-24 18:40:00|6638.7|6636.9|6639.9|6638.1|6641|6638.8|6638.6|6636.4|219
1595616300000|2020-07-24 18:45:00|6640|6638.2|6639.8|6638|6641.5|6639.1|6639.5|6637.4|174
1595616600000|2020-07-24 18:50:00|6639.7|6637.9|6639.1|6637.3|6640.7|6638.9|6638.9|6636.9|194
1595616900000|2020-07-24 18:55:00|6639.2|6637.4|6639.2|6636.2|6640.4|6637.9|6638.1|6636|161
1595617200000|2020-07-24 19:00:00|6639|6636|6639.2|6636.2|6639.3|6636.3|6636.7|6634.1|172
1595617500000|2020-07-24 19:05:00|6639.3|6636.3|6639.1|6636.1|6640|6637.7|6638.1|6635.8|109
1595617800000|2020-07-24 19:10:00|6639.2|6636.2|6638.1|6635.1|6639.3|6636.5|6637.2|6634.2|172
1595618100000|2020-07-24 19:15:00|6638.2|6635.2|6637.2|6634.2|6638.4|6635.4|6636.6|6633.6|153
1595618400000|2020-07-24 19:20:00|6637.3|6634.3|6637.3|6634.3|6638.2|6635.7|6636.2|6633.9|121
1595618700000|2020-07-24 19:25:00|6637.2|6634.2|6635.4|6632.4|6637.3|6634.3|6635.3|6632.3|125
1595619000000|2020-07-24 19:30:00|6635.3|6632.3|6636.3|6633.3|6636.4|6633.4|6634.2|6631.3|152
1595619300000|2020-07-24 19:35:00|6636.4|6633.4|6640.4|6637.4|6641.4|6638.5|6636.2|6633.2|191
1595619600000|2020-07-24 19:40:00|6640.5|6637.5|6639.7|6636.7|6641.4|6638.5|6639.2|6636.4|320
1595619900000|2020-07-24 19:45:00|6640|6637|6641.1|6638.1|6641.1|6638.1|6638.9|6636.3|161
1595620200000|2020-07-24 19:50:00|6640.6|6637.6|6639.4|6636.4|6642.3|6639.3|6638.9|6636.3|210
1595620500000|2020-07-24 19:55:00|6639.5|6636.5|6639.3|6636.3|6640.1|6637.4|6638|6635.3|160
1595620800000|2020-07-24 20:00:00|6639.8|6636.8|6641.3|6638.3|6641.5|6638.5|6638.3|6635.8|101
1595621100000|2020-07-24 20:05:00|6641.4|6638.4|6642.4|6639.4|6642.4|6639.4|6641.3|6638.3|56
1595621400000|2020-07-24 20:10:00|6642.3|6639.3|6641.3|6638.3|6642.5|6639.5|6641.3|6638.3|85
1595621700000|2020-07-24 20:15:00|6641.2|6638.2|6643.3|6640.3|6643.8|6640.8|6640.5|6637.5|141
1595622000000|2020-07-24 20:20:00|6642.7|6639.7|6641.5|6638.5|6642.9|6639.9|6641.2|6638.2|82
1595622300000|2020-07-24 20:25:00|6641.3|6638.3|6643.2|6640.2|6643.3|6640.3|6641.2|6638.2|83
1595622600000|2020-07-24 20:30:00|6643.3|6640.3|6642.9|6639.9|6643.3|6640.3|6641.9|6638.9|74
1595622900000|2020-07-24 20:35:00|6642.8|6639.8|6642.3|6639.3|6643.2|6640.2|6642.1|6639.1|118
1595623200000|2020-07-24 20:40:00|6642.2|6639.2|6644.2|6641.2|6644.6|6641.6|6641.9|6638.9|100
1595623500000|2020-07-24 20:45:00|6644.1|6641.1|6643.2|6640.2|6644.3|6641.3|6642.7|6639.7|89
1595623800000|2020-07-24 20:50:00|6643.3|6640.3|6645.8|6641.8|6646.7|6642.7|6642.8|6639.8|144
1595624100000|2020-07-24 20:55:00|6644.2|6641.2|6643.1|6640.1|6646|6642.1|6641.7|6637.7|209
1595793600000|2020-07-26 20:00:00|6636.5|6626.5|6637.1|6627.1|6637.1|6627.1|6633|6623|11
1595793900000|2020-07-26 20:05:00|6633.5|6623.5|6633|6623|6634.3|6624.3|6633|6623|9
1595794200000|2020-07-26 20:10:00|6633.1|6623.1|6633|6623|6634.6|6624.6|6630.5|6620.5|11
1595795100000|2020-07-26 20:25:00|6636.5|6626.5|6635.8|6625.8|6636.8|6626.8|6635.8|6625.8|10
1595796300000|2020-07-26 20:45:00|6638|6628|6638.3|6628.3|6639.1|6629.1|6635.8|6625.8|33
1595796600000|2020-07-26 20:50:00|6638.1|6628.1|6638|6628|6638.9|6628.9|6637.9|6627.9|39
1595796900000|2020-07-26 20:55:00|6638.4|6628.4|6637|6627|6639|6629|6635.3|6625.3|29
1595797200000|2020-07-26 21:00:00|6637.3|6627.3|6638.5|6628.5|6639.2|6629.2|6635.5|6625.5|22
1595797500000|2020-07-26 21:05:00|6638.8|6628.8|6634.2|6624.2|6639.1|6629.1|6632.2|6622.2|92
1595797800000|2020-07-26 21:10:00|6633.7|6623.7|6635.4|6625.4|6636.3|6627|6630.4|6620.4|120
1595798100000|2020-07-26 21:15:00|6633.7|6626.5|6635.9|6626.4|6636.7|6630|6633.4|6625.4|65
1595798400000|2020-07-26 21:20:00|6636|6626.5|6635.7|6626.7|6636.3|6631|6631.9|6621.9|143
1595798700000|2020-07-26 21:25:00|6636.4|6626.4|6637.6|6629|6638.6|6633.5|6635.4|6626.3|106
1595799000000|2020-07-26 21:30:00|6637.8|6629.1|6647.5|6638.5|6650.7|6640.7|6637.3|6629|176
1595799300000|2020-07-26 21:35:00|6648.2|6638.2|6643.3|6635.8|6655.2|6647.2|6641.3|6634.5|296
1595799600000|2020-07-26 21:40:00|6643.2|6635.9|6644|6638.3|6647.9|6640.4|6642.3|6635.8|160
1595799900000|2020-07-26 21:45:00|6644.4|6637.8|6645.3|6637.9|6646.6|6638.6|6644|6636.1|137
1595800200000|2020-07-26 21:50:00|6645.4|6637.8|6647.2|6638.1|6647.9|6638.7|6645.4|6636.3|132
1595800500000|2020-07-26 21:55:00|6647.7|6638.2|6646.6|6636.6|6648.1|6638.8|6645|6636.1|137
1595800800000|2020-07-26 22:00:00|6644.4|6638.1|6640.3|6637.3|6648|6642.2|6640.2|6636.7|386
1595801100000|2020-07-26 22:05:00|6640.5|6637.5|6639.2|6636.2|6641.6|6638.6|6639|6636|239
1595801400000|2020-07-26 22:10:00|6639.1|6636.1|6638.3|6635.3|6640.2|6637.1|6638.1|6635.1|176
1595801700000|2020-07-26 22:15:00|6638.7|6635.7|6637.7|6634.7|6640.1|6637.1|6637.1|6634.1|219
1595802000000|2020-07-26 22:20:00|6637.6|6634.6|6638.3|6635.3|6640.4|6637.4|6637.6|6634.6|236
1595802300000|2020-07-26 22:25:00|6638.5|6635.5|6641.1|6638.1|6642.2|6639.2|6638.4|6635.4|199
1595802600000|2020-07-26 22:30:00|6641|6638|6642.4|6639.4|6642.5|6639.5|6641|6638|159
1595802900000|2020-07-26 22:35:00|6642.3|6639.3|6643.1|6640.1|6644.4|6641.4|6642.3|6639.3|144
1595803200000|2020-07-26 22:40:00|6643.2|6640.2|6643.5|6640.5|6644.4|6641.4|6641.4|6638.4|178
1595803500000|2020-07-26 22:45:00|6643.7|6640.7|6643|6640|6644|6641|6641|6638|218
1595803800000|2020-07-26 22:50:00|6642.9|6639.9|6643.2|6640.2|6643.6|6640.6|6641.1|6638.1|159
1595804100000|2020-07-26 22:55:00|6643.1|6640.1|6641.3|6638.3|6643.2|6640.2|6640.9|6637.9|124
1595804400000|2020-07-26 23:00:00|6641.2|6638.2|6639.2|6636.2|6641.2|6638.2|6637.5|6634.5|258
1595804700000|2020-07-26 23:05:00|6639.1|6636.1|6640|6637|6640.1|6637.1|6637.5|6634.5|229
1595805000000|2020-07-26 23:10:00|6639.8|6636.8|6640|6637|6641.2|6638.2|6639.1|6636.1|186
1595805300000|2020-07-26 23:15:00|6639.5|6636.5|6640|6637|6640.3|6637.3|6637.8|6634.8|256
1595805600000|2020-07-26 23:20:00|6640.1|6637.1|6643|6640|6644.6|6642|6638.2|6635.2|244
1595805900000|2020-07-26 23:25:00|6643.1|6640.1|6643.2|6640.2|6643.9|6640.9|6642.4|6639.4|163
1595806200000|2020-07-26 23:30:00|6643.3|6640.3|6647.2|6644.2|6647.3|6644.3|6643.3|6640.3|206
1595806500000|2020-07-26 23:35:00|6647.3|6644.3|6647.8|6644.8|6648|6645|6646.3|6643.3|211
1595806800000|2020-07-26 23:40:00|6647.9|6644.9|6650.2|6647.2|6650.9|6648.3|6647.2|6644.2|213
1595807100000|2020-07-26 23:45:00|6650.1|6647.1|6650.2|6647.2|6651.2|6648.2|6648.9|6646.4|149
1595807400000|2020-07-26 23:50:00|6650.1|6647.1|6647.8|6644.8|6650.7|6647.7|6647|6644|245
1595807700000|2020-07-26 23:55:00|6647.7|6644.7|6644.8|6641.8|6648.3|6645.3|6644.6|6641.6|206
1595808000000|2020-07-27 00:00:00|6645|6642|6649.6|6647.8|6650.3|6647.9|6644.3|6641.7|229
1595808300000|2020-07-27 00:05:00|6650.2|6647.2|6651.9|6648.9|6652.9|6650.4|6648.9|6646|282
1595808600000|2020-07-27 00:10:00|6651.8|6648.8|6653.1|6650.1|6653.1|6650.1|6650.4|6647.4|268
1595808900000|2020-07-27 00:15:00|6653|6650|6653.5|6650.5|6656.3|6653.3|6652.7|6649.7|239
1595809200000|2020-07-27 00:20:00|6653.4|6650.4|6651.2|6649.4|6654|6651.6|6650.9|6648|270
1595809500000|2020-07-27 00:25:00|6651.7|6648.7|6652.5|6649.5|6653.1|6650.7|6648.8|6646.4|221
1595809800000|2020-07-27 00:30:00|6652.3|6649.3|6649.2|6646.2|6653.2|6650.2|6649.1|6646.1|260
1595810100000|2020-07-27 00:35:00|6649.3|6646.3|6655.7|6652.7|6656.7|6654.3|6649|6646|410
1595810400000|2020-07-27 00:40:00|6655.6|6652.6|6659.1|6656.1|6660.1|6657.1|6655|6652|360
1595810700000|2020-07-27 00:45:00|6659|6656|6655.3|6653.5|6660|6657|6655.2|6652.8|285
1595811000000|2020-07-27 00:50:00|6655.9|6652.9|6658.6|6655.6|6660.2|6657.9|6655.3|6652.8|239
1595811300000|2020-07-27 00:55:00|6658.9|6655.9|6658.9|6655.9|6660.2|6657.8|6657.2|6655|226
1595811600000|2020-07-27 01:00:00|6659|6656|6658.1|6655.1|6660|6657.2|6655.8|6653.5|289
1595811900000|2020-07-27 01:05:00|6658.2|6655.2|6659.1|6656.1|6660.3|6657.3|6655.7|6653.8|276
1595812200000|2020-07-27 01:10:00|6658|6656.2|6655.5|6653.7|6658.7|6656.2|6655.2|6652.3|209
1595812500000|2020-07-27 01:15:00|6656.1|6653.1|6656.7|6654.9|6657.3|6655.1|6653.6|6651.2|318
1595812800000|2020-07-27 01:20:00|6656.9|6655.1|6660.9|6657.9|6661.7|6658.7|6656.8|6654.9|279
1595813100000|2020-07-27 01:25:00|6660.8|6657.8|6666|6663|6666.3|6664|6660.3|6657.5|251
1595813400000|2020-07-27 01:30:00|6666.1|6663.1|6668.1|6665.1|6669.8|6667.6|6665.8|6662.8|340
1595813700000|2020-07-27 01:35:00|6668.2|6665.2|6670.4|6667.4|6670.5|6667.9|6668|6665|363
1595814000000|2020-07-27 01:40:00|6670.5|6667.5|6669.2|6666.2|6671.3|6668.3|6667.4|6665.1|314
1595814300000|2020-07-27 01:45:00|6669.1|6666.1|6668|6665|6670.4|6667.9|6667.3|6664.9|257
1595814600000|2020-07-27 01:50:00|6668.1|6665.1|6668.6|6666.8|6670.4|6668.6|6667.5|6665.1|279
1595814900000|2020-07-27 01:55:00|6668.7|6666.9|6668.3|6666.5|6670|6667.7|6667.8|6665.9|244
1595815200000|2020-07-27 02:00:00|6668.4|6666.6|6666.8|6665|6668.8|6666.6|6666.3|6664.1|239
1595815500000|2020-07-27 02:05:00|6667.6|6664.6|6665.4|6663.6|6668.2|6665.8|6665.3|6663|153
1595815800000|2020-07-27 02:10:00|6665.3|6663.5|6665.1|6663.3|6665.6|6663.8|6663.1|6661|202
1595816100000|2020-07-27 02:15:00|6665.5|6662.5|6665|6663.2|6666.2|6663.9|6664.5|6662.1|199
1595816400000|2020-07-27 02:20:00|6664.9|6663.1|6664.5|6661.5|6665.8|6663.7|6663.4|6661|153
1595816700000|2020-07-27 02:25:00|6664.6|6661.6|6664.4|6662.6|6666.3|6663.9|6663.4|6661|180
1595817000000|2020-07-27 02:30:00|6664.3|6662.5|6666.7|6664.9|6667.4|6665.3|6663.7|6661.9|155
1595817300000|2020-07-27 02:35:00|6666.9|6665.1|6669.1|6666.1|6669.1|6666.9|6666.9|6664.6|190
1595817600000|2020-07-27 02:40:00|6668.4|6666.6|6673.1|6670.1|6673.1|6670.3|6667.7|6665.5|143
1595817900000|2020-07-27 02:45:00|6673.2|6670.2|6674.2|6671.2|6675.7|6673.3|6671.7|6669.3|342
1595818200000|2020-07-27 02:50:00|6673.5|6671.7|6674.8|6671.8|6676.2|6673.8|6673.5|6670.9|235
1595818500000|2020-07-27 02:55:00|6674.9|6671.9|6676.7|6673.7|6679|6676.5|6674.9|6671.9|292
1595818800000|2020-07-27 03:00:00|6676.8|6673.8|6675.9|6672.9|6677.7|6674.7|6675.5|6672.9|235
1595819100000|2020-07-27 03:05:00|6675.8|6672.8|6675.7|6673.9|6677|6674.6|6674.1|6671.5|237
1595819400000|2020-07-27 03:10:00|6675.5|6673.7|6680.7|6677.7|6680.7|6677.8|6674.2|6672|267
1595819700000|2020-07-27 03:15:00|6680|6678.2|6678.4|6675.4|6682.7|6680.6|6678.1|6675.3|381
1595820000000|2020-07-27 03:20:00|6678.3|6675.3|6679.6|6676.6|6679.6|6677.5|6676.5|6674.7|311
1595820300000|2020-07-27 03:25:00|6679.1|6677.3|6679.2|6676.2|6679.6|6677.5|6676.3|6673.9|283
1595820600000|2020-07-27 03:30:00|6678.7|6676.9|6678.1|6676.3|6679.2|6676.9|6676.5|6674|205
1595820900000|2020-07-27 03:35:00|6678.2|6676.4|6679.3|6677.5|6680.8|6678.3|6678.2|6675.9|202
1595821200000|2020-07-27 03:40:00|6679.9|6676.9|6678.5|6676.7|6679.9|6677.8|6678.4|6676.2|175
1595821500000|2020-07-27 03:45:00|6678.4|6676.6|6678.2|6676.4|6679.4|6677.2|6677.1|6674.9|168
1595821800000|2020-07-27 03:50:00|6678.3|6676.5|6679.4|6677.6|6680.1|6677.8|6678.2|6676.4|105
1595822100000|2020-07-27 03:55:00|6679.2|6677.4|6678.1|6676.3|6680|6677.8|6677.3|6675.1|171
1595822400000|2020-07-27 04:00:00|6678.2|6676.4|6676|6674.2|6679.3|6677.5|6675|6673.2|145
1595822700000|2020-07-27 04:05:00|6676.1|6674.3|6677.5|6675.7|6678.5|6676.2|6675.9|6674.1|150
1595823000000|2020-07-27 04:10:00|6677.4|6675.6|6675.5|6673.7|6677.6|6675.8|6675|6673|147
1595823300000|2020-07-27 04:15:00|6675.4|6673.6|6676.3|6673.3|6677.5|6675.5|6675.4|6673.1|170
1595823600000|2020-07-27 04:20:00|6676.2|6673.2|6676.3|6674.5|6678|6675.6|6675.1|6673.2|125
1595823900000|2020-07-27 04:25:00|6676.2|6674.4|6677.4|6675.6|6678.1|6675.8|6675.6|6673.8|101
1595824200000|2020-07-27 04:30:00|6677.5|6675.7|6677.6|6675.8|6678.3|6676.5|6676.4|6674|95
1595824500000|2020-07-27 04:35:00|6677.5|6675.7|6678.5|6676.7|6678.7|6676.8|6676.9|6674.6|87
1595824800000|2020-07-27 04:40:00|6678.4|6676.6|6675.6|6673.8|6678.5|6676.7|6674.6|6672.3|137
1595825100000|2020-07-27 04:45:00|6675.5|6673.7|6675.6|6672.6|6676.5|6674.6|6674.4|6672.5|117
1595825400000|2020-07-27 04:50:00|6675|6673.2|6674.6|6672.8|6676|6673.8|6674.5|6672.1|142
1595825700000|2020-07-27 04:55:00|6674.5|6672.7|6676.8|6673.8|6677.2|6675.4|6674.5|6672.1|166
1595826000000|2020-07-27 05:00:00|6676.7|6673.7|6675.3|6673.5|6677|6674.8|6675|6673|173
1595826300000|2020-07-27 05:05:00|6675.4|6673.6|6674.3|6672.5|6675.5|6673.7|6672.7|6670.8|171
1595826600000|2020-07-27 05:10:00|6674.2|6672.4|6672.4|6670.6|6675.1|6672.9|6672.2|6670.1|131
1595826900000|2020-07-27 05:15:00|6672.5|6670.7|6673.6|6671.8|6673.9|6671.9|6672.2|6669.8|156
1595827200000|2020-07-27 05:20:00|6673.5|6671.7|6675.5|6673.7|6676.3|6674.5|6673.1|6670.8|187
1595827500000|2020-07-27 05:25:00|6675.4|6673.6|6674.7|6672.9|6676.1|6673.9|6674.5|6672.1|156
1595827800000|2020-07-27 05:30:00|6674.8|6673|6675.8|6672.8|6677.2|6674.8|6674.7|6672.8|208
1595828100000|2020-07-27 05:35:00|6675.7|6672.7|6673.8|6672|6676.1|6673.7|6673.5|6671.2|138
1595828400000|2020-07-27 05:40:00|6673.9|6672.1|6674|6671|6675|6672.6|6673.1|6670.8|177
1595828700000|2020-07-27 05:45:00|6674.1|6671.1|6675.3|6672.3|6676.3|6674.5|6673.5|6671.1|199
1595829000000|2020-07-27 05:50:00|6674.7|6672.9|6672.8|6669.8|6675.3|6673|6671.2|6669.1|169
1595829300000|2020-07-27 05:55:00|6672.7|6669.7|6671.4|6669.6|6673.1|6670.9|6671.1|6669.3|140
1595829600000|2020-07-27 06:00:00|6671.8|6670|6674.2|6672.4|6674.9|6672.6|6671.7|6669.4|318
1595829900000|2020-07-27 06:05:00|6674.1|6672.3|6672.6|6670.8|6674.7|6672.6|6672.5|6670.4|217
1595830200000|2020-07-27 06:10:00|6672.4|6670.6|6668.4|6666.6|6673.2|6670.9|6667.7|6665.4|261
1595830500000|2020-07-27 06:15:00|6668.2|6666.4|6670.8|6667.8|6670.9|6668.6|6668.2|6666.2|194
1595830800000|2020-07-27 06:20:00|6670.4|6668.6|6671.7|6669.9|6674.3|6672.5|6670.3|6668.5|252
1595831100000|2020-07-27 06:25:00|6671.6|6669.8|6674.7|6671.7|6674.8|6672.5|6671.4|6669.1|287
1595831400000|2020-07-27 06:30:00|6674.8|6671.8|6675.2|6672.2|6675.7|6673.6|6673.5|6671.2|290
1595831700000|2020-07-27 06:35:00|6675.1|6672.1|6674.5|6672.7|6675.3|6673|6672.6|6670.2|305
1595832000000|2020-07-27 06:40:00|6674.4|6672.6|6676.3|6673.3|6676.8|6674.6|6674.3|6671.9|294
1595832300000|2020-07-27 06:45:00|6676.2|6674.4|6675.8|6672.8|6678.6|6676.4|6674.5|6672.2|318
1595832600000|2020-07-27 06:50:00|6675.7|6672.7|6675.6|6673.8|6677|6674.6|6674.7|6672.4|221
1595832900000|2020-07-27 06:55:00|6675.7|6673.9|6673.1|6670.1|6676.7|6674.5|6671.5|6669.3|296
1595833200000|2020-07-27 07:00:00|6673.2|6670.2|6673.4|6671.6|6676.1|6673.6|6672|6669.5|372
1595833500000|2020-07-27 07:05:00|6673.9|6670.9|6674.4|6671.4|6674.8|6672.5|6672.6|6670.1|340
1595833800000|2020-07-27 07:10:00|6674.2|6671.2|6678.9|6675.9|6680.1|6677.7|6673.4|6671.2|443
1595834100000|2020-07-27 07:15:00|6679|6676|6677.3|6675.5|6679|6676|6675.2|6673.1|376
1595834400000|2020-07-27 07:20:00|6676.8|6675|6675.1|6673.3|6678.2|6675.7|6674.4|6672.2|323
1595834700000|2020-07-27 07:25:00|6675.2|6673.4|6670.3|6668.5|6675.3|6673.4|6670.2|6668.4|293
1595835000000|2020-07-27 07:30:00|6670.2|6668.4|6668.1|6665.1|6671.1|6668.6|6667.2|6665|340
1595835300000|2020-07-27 07:35:00|6667.4|6665.6|6664.9|6661.9|6667.8|6665.6|6663|6660.8|401
1595835600000|2020-07-27 07:40:00|6664.8|6661.8|6666.1|6663.1|6668.3|6665.8|6663.5|6661|355
1595835900000|2020-07-27 07:45:00|6665.5|6663.7|6664.3|6661.3|6667.8|6665.6|6663.4|6661|351
1595836200000|2020-07-27 07:50:00|6664.2|6661.2|6666.4|6663.4|6666.5|6664.6|6664.2|6661.2|311
1595836500000|2020-07-27 07:55:00|6666|6664.2|6667.1|6664.1|6667.3|6665|6664.6|6662|260
1595836800000|2020-07-27 08:00:00|6667.2|6664.2|6668.4|6666.6|6671.7|6669.3|6665.6|6663|417
1595837100000|2020-07-27 08:05:00|6668.3|6666.5|6666.3|6663.3|6668.3|6666.5|6664.7|6662.2|417
1595837400000|2020-07-27 08:10:00|6666.4|6663.4|6668.2|6666.4|6668.9|6666.6|6664.2|6661.9|347
1595837700000|2020-07-27 08:15:00|6668.3|6666.5|6668.9|6665.9|6670.6|6668.4|6667.2|6665.1|281
1595838000000|2020-07-27 08:20:00|6669|6666|6669.1|6667.3|6670.1|6667.7|6666.5|6664.1|334
1595838300000|2020-07-27 08:25:00|6669.6|6666.6|6669|6666|6670.2|6668.4|6667.2|6664.9|291
1595838600000|2020-07-27 08:30:00|6669.1|6666.1|6669.5|6666.5|6670.3|6667.9|6667|6664.9|242
1595838900000|2020-07-27 08:35:00|6669.6|6666.6|6667.8|6666|6670.9|6668.6|6667.1|6664.7|308
1595839200000|2020-07-27 08:40:00|6668.4|6665.4|6664|6661|6668.9|6666.5|6662.9|6660.8|328
1595839500000|2020-07-27 08:45:00|6663.9|6660.9|6663.7|6661.9|6665.2|6662.9|6662.4|6659.9|409
1595839800000|2020-07-27 08:50:00|6663.8|6662|6663.4|6661.6|6664.2|6662|6660.7|6658.6|294
1595840100000|2020-07-27 08:55:00|6663.5|6661.7|6662.7|6660.9|6663.7|6661.7|6659.3|6657.1|367
1595840400000|2020-07-27 09:00:00|6662.6|6660.8|6661.1|6658.1|6664.7|6662.3|6660.4|6658|323
1595840700000|2020-07-27 09:05:00|6661|6658|6665.1|6662.1|6665.1|6662.8|6660.2|6658|298
1595841000000|2020-07-27 09:10:00|6665|6662|6660.1|6658.3|6667.2|6664.7|6659.7|6657.9|351
1595841300000|2020-07-27 09:15:00|6660|6658.2|6660.9|6659.1|6662.1|6659.8|6659.8|6657.7|288
1595841600000|2020-07-27 09:20:00|6661|6659.2|6660.1|6658.3|6662.1|6659.7|6659.2|6656.8|323
1595841900000|2020-07-27 09:25:00|6660.7|6657.7|6666.4|6663.4|6667.3|6665.1|6660.2|6657.7|294
1595842200000|2020-07-27 09:30:00|6666.5|6663.5|6666.9|6665.1|6668.3|6666|6663.2|6661.1|330
1595842500000|2020-07-27 09:35:00|6667|6665.2|6668.7|6666.9|6669.2|6667.3|6666.2|6663.8|306
1595842800000|2020-07-27 09:40:00|6668.6|6666.8|6669.2|6666.2|6669.4|6667.5|6667.7|6665.4|236
1595843100000|2020-07-27 09:45:00|6669.3|6666.3|6666.9|6663.9|6669.3|6666.8|6665.6|6663.3|246
1595843400000|2020-07-27 09:50:00|6666.8|6663.8|6670.1|6667.1|6670.1|6667.6|6665.7|6663.4|247
1595843700000|2020-07-27 09:55:00|6670|6667|6672.2|6669.2|6672.2|6670|6668.9|6666.8|304
1595844000000|2020-07-27 10:00:00|6672.3|6669.3|6674.3|6671.3|6676.1|6673.8|6670.8|6668.6|328
1595844300000|2020-07-27 10:05:00|6674.7|6672.9|6671.7|6669.9|6675.4|6673.5|6671.7|6669.7|269
1595844600000|2020-07-27 10:10:00|6671.8|6670|6671|6669.2|6672.4|6670|6669.6|6667.1|277
1595844900000|2020-07-27 10:15:00|6671.5|6668.5|6676.5|6673.5|6676.8|6674.3|6669.7|6667.9|263
1595845200000|2020-07-27 10:20:00|6676.4|6673.4|6676.4|6674.6|6677.1|6674.8|6673.7|6671.3|278
1595845500000|2020-07-27 10:25:00|6676.3|6674.5|6678.6|6676.8|6679.3|6676.8|6673.4|6671|407
1595845800000|2020-07-27 10:30:00|6678.5|6676.7|6676.8|6675|6679.1|6676.8|6674.9|6672.1|292
1595846100000|2020-07-27 10:35:00|6677.3|6674.3|6675.6|6673.8|6678.5|6676.4|6675.6|6673.3|284
1595846400000|2020-07-27 10:40:00|6676.2|6673.2|6675.3|6673.5|6676.6|6674.1|6673.6|6671.5|238
1595846700000|2020-07-27 10:45:00|6675.4|6673.6|6680.4|6677.4|6680.6|6678.4|6675.4|6672.9|311
1595847000000|2020-07-27 10:50:00|6679.8|6678|6679.6|6676.6|6680.7|6678.4|6678.1|6675.5|208
1595847300000|2020-07-27 10:55:00|6679.5|6676.5|6680.2|6678.4|6681.1|6678.7|6676.8|6674.3|356
1595847600000|2020-07-27 11:00:00|6680.8|6677.8|6679.9|6676.9|6681.3|6678.7|6677.7|6675.4|344
1595847900000|2020-07-27 11:05:00|6679.4|6677.6|6675.7|6673.9|6680.4|6678.1|6675.1|6672.9|289
1595848200000|2020-07-27 11:10:00|6676.2|6674.4|6675.3|6673.5|6677.3|6674.5|6674.6|6672.1|341
1595848500000|2020-07-27 11:15:00|6675.2|6673.4|6677.9|6676.1|6678.6|6676.2|6675.2|6672.9|356
1595848800000|2020-07-27 11:20:00|6678.2|6676.4|6676.1|6674.3|6680|6677.6|6675.6|6673.4|290
1595849100000|2020-07-27 11:25:00|6676.2|6674.4|6679|6677.2|6679.7|6677.3|6675.8|6673.4|188
1595849400000|2020-07-27 11:30:00|6678.7|6676.9|6679.7|6676.7|6680.7|6678.3|6677.7|6675.4|300
1595849700000|2020-07-27 11:35:00|6679.8|6676.8|6674.2|6671.2|6680.2|6677.3|6673.8|6671.2|238
1595850000000|2020-07-27 11:40:00|6674.3|6671.3|6674.2|6671.2|6674.4|6671.8|6672.2|6670|174
1595850300000|2020-07-27 11:45:00|6674.1|6671.1|6672.6|6669.6|6674.7|6672.3|6671.3|6668.9|253
1595850600000|2020-07-27 11:50:00|6672.7|6669.7|6675.6|6672.6|6675.9|6673.3|6672.7|6669.7|257
1595850900000|2020-07-27 11:55:00|6675.1|6673.3|6682.9|6679.9|6682.9|6680.3|6674|6671.4|390
1595851200000|2020-07-27 12:00:00|6682.8|6679.8|6677.8|6674.8|6682.8|6679.8|6676.7|6674.3|446
1595851500000|2020-07-27 12:05:00|6677.9|6674.9|6675.7|6673.9|6678.7|6676.4|6675|6672.3|355
1595851800000|2020-07-27 12:10:00|6675.6|6673.8|6681.1|6679.3|6683.2|6680.3|6674.9|6672.5|455
1595852100000|2020-07-27 12:15:00|6681.7|6678.7|6677|6674|6681.8|6679.3|6676|6673.6|367
1595852400000|2020-07-27 12:20:00|6676.9|6673.9|6675.9|6672.9|6679.2|6676.6|6674.7|6672|369
1595852700000|2020-07-27 12:25:00|6675.4|6672.4|6678.5|6674.5|6678.9|6674.9|6672.9|6670.1|246
1595853000000|2020-07-27 12:30:00|6678.2|6673.8|6675|6672|6678.3|6674.4|6671.9|6669.2|387
1595853300000|2020-07-27 12:35:00|6674.3|6672.5|6674.1|6671.1|6675.3|6672.6|6670.3|6667.4|440
1595853600000|2020-07-27 12:40:00|6674.2|6671.2|6672|6670.2|6675.3|6672.5|6671.4|6668.6|327
1595853900000|2020-07-27 12:45:00|6671.9|6670.1|6672.5|6669.5|6673.1|6670.6|6669.8|6667.3|315
1595854200000|2020-07-27 12:50:00|6672.4|6669.4|6673.1|6670.1|6673.1|6670.6|6667.8|6665.4|313
1595854500000|2020-07-27 12:55:00|6673|6670|6674.7|6671.7|6676|6673.4|6672|6669.3|353
1595854800000|2020-07-27 13:00:00|6674|6672.2|6676.9|6673.9|6677.5|6674.8|6672.4|6669.9|359
1595855100000|2020-07-27 13:05:00|6676.8|6673.8|6673.8|6670.8|6676.8|6674.5|6672.6|6669.6|420
1595855400000|2020-07-27 13:10:00|6673.7|6670.7|6674.2|6671.2|6675.7|6673.3|6672.2|6669.9|353
1595855700000|2020-07-27 13:15:00|6674.1|6671.1|6675.6|6673.8|6676.5|6674.1|6670.7|6668.4|282
1595856000000|2020-07-27 13:20:00|6675.5|6673.7|6674.3|6671.3|6676.3|6674.1|6672.9|6669.9|304
1595856300000|2020-07-27 13:25:00|6674.2|6671.2|6677.3|6675.5|6678.3|6675.9|6674.1|6671.2|351
1595856600000|2020-07-27 13:30:00|6678|6675|6681|6678|6681|6678.6|6674.6|6672|494
1595856900000|2020-07-27 13:35:00|6681.1|6678.1|6682.9|6681.1|6683.4|6681.2|6679.5|6677.2|430
1595857200000|2020-07-27 13:40:00|6683.3|6680.3|6686.8|6683.8|6688.2|6685.6|6682.5|6680.1|488
1595857500000|2020-07-27 13:45:00|6686.7|6683.7|6689.4|6686.4|6690|6687.6|6685|6683|391
1595857800000|2020-07-27 13:50:00|6689.8|6686.8|6689.1|6686.1|6691|6688.7|6687.9|6685.4|407
1595858100000|2020-07-27 13:55:00|6689.2|6686.2|6693.3|6690.3|6694.8|6691.8|6688.7|6686.1|389
1595858400000|2020-07-27 14:00:00|6693.4|6690.4|6692.9|6691.1|6694.4|6691.7|6690.4|6687.8|381
1595858700000|2020-07-27 14:05:00|6693.2|6691.4|6692|6689|6694.6|6692.4|6689.6|6687.2|446
1595859000000|2020-07-27 14:10:00|6692.1|6689.1|6690.3|6687.3|6693.8|6691.4|6689.6|6686.9|373
1595859300000|2020-07-27 14:15:00|6690.4|6687.4|6686.8|6685|6691.3|6688.8|6686.7|6684.3|446
1595859600000|2020-07-27 14:20:00|6686.9|6685.1|6686.3|6684.5|6688.7|6686.4|6684.5|6682.1|290
1595859900000|2020-07-27 14:25:00|6686.6|6683.6|6687.9|6684.9|6689|6686.6|6685.5|6683.1|308
1595860200000|2020-07-27 14:30:00|6688|6685|6691.2|6689.4|6692|6689.5|6687.8|6684.8|322
1595860500000|2020-07-27 14:35:00|6691.7|6688.7|6694.1|6691.1|6694.1|6691.6|6690.5|6688|378
1595860800000|2020-07-27 14:40:00|6694.2|6691.2|6693|6690|6694.2|6691.7|6691.7|6689.2|340
1595861100000|2020-07-27 14:45:00|6692.9|6689.9|6693.1|6690.1|6693.2|6690.7|6690.9|6688.5|343
1595861400000|2020-07-27 14:50:00|6693.2|6690.2|6690.4|6688.6|6693.9|6691.5|6690.2|6687.4|275
1595861700000|2020-07-27 14:55:00|6691|6688|6692.6|6690.8|6694.2|6691.7|6690.6|6688|335
1595862000000|2020-07-27 15:00:00|6692.5|6690.7|6690.5|6687.5|6693.4|6691.2|6689.5|6687.2|371
1595862300000|2020-07-27 15:05:00|6690.4|6687.4|6687.7|6684.7|6691.1|6688.6|6687.4|6684.6|301
1595862600000|2020-07-27 15:10:00|6687.4|6684.4|6687.2|6684.2|6688.9|6686.1|6686.4|6683.7|263
1595862900000|2020-07-27 15:15:00|6687.3|6684.3|6687|6685.2|6688.3|6686.4|6686.4|6684.1|249
1595863200000|2020-07-27 15:20:00|6687.1|6685.3|6682.8|6681|6687.9|6685.3|6682.4|6680|299
1595863500000|2020-07-27 15:25:00|6683|6681.2|6680.9|6679.1|6683.9|6681.6|6680.7|6678.3|318
1595863800000|2020-07-27 15:30:00|6681.1|6679.3|6682.1|6680.3|6684|6681|6681|6678.8|326
1595864100000|2020-07-27 15:35:00|6682.2|6680.4|6683|6680|6683.1|6680.4|6678.7|6676.3|366
1595864400000|2020-07-27 15:40:00|6683.1|6680.1|6682.3|6679.3|6683.3|6681|6680.7|6678.2|318
1595864700000|2020-07-27 15:45:00|6682.4|6679.4|6683.8|6680.8|6684.2|6682|6681.8|6679.3|266
1595865000000|2020-07-27 15:50:00|6683.9|6680.9|6683.5|6681.7|6683.9|6681.8|6681.6|6679.3|252
1595865300000|2020-07-27 15:55:00|6683.6|6681.8|6682.4|6680.6|6684.1|6681.8|6681.7|6679.3|283
1595865600000|2020-07-27 16:00:00|6682.5|6680.7|6681.2|6679.4|6683.9|6681.5|6680.7|6678.4|359
1595865900000|2020-07-27 16:05:00|6681.3|6679.5|6682.3|6679.3|6683.2|6680.8|6680.7|6678.3|311
1595866200000|2020-07-27 16:10:00|6682|6680.2|6680.7|6677.7|6683.3|6680.8|6679.6|6677.2|252
1595866500000|2020-07-27 16:15:00|6680.8|6677.8|6681.8|6680|6683.1|6680.8|6680|6677.3|207
1595866800000|2020-07-27 16:20:00|6681.7|6679.9|6684.6|6682.8|6685.3|6682.9|6681.7|6679.9|222
1595867100000|2020-07-27 16:25:00|6685.2|6682.2|6687|6684|6687.3|6684.7|6684.4|6682|220
1595867400000|2020-07-27 16:30:00|6686.4|6684.6|6685.2|6682.2|6688.1|6685.5|6684.1|6681.8|269
1595867700000|2020-07-27 16:35:00|6685.1|6682.1|6685.4|6683.6|6686.3|6683.9|6684.4|6682|187
1595868000000|2020-07-27 16:40:00|6685.3|6683.5|6686|6683|6687.1|6684.6|6685.3|6682.9|229
1595868300000|2020-07-27 16:45:00|6685.2|6683.4|6682.7|6679.7|6686.1|6683.6|6682|6679.5|332
1595868600000|2020-07-27 16:50:00|6682.5|6679.5|6681.5|6679.7|6683|6681|6681.4|6679|216
1595868900000|2020-07-27 16:55:00|6682.1|6679.1|6680.4|6678.6|6682.6|6680.5|6679.1|6676.7|249
1595869200000|2020-07-27 17:00:00|6680.3|6678.5|6683.1|6680.1|6684|6681.7|6680.3|6678.5|250
1595869500000|2020-07-27 17:05:00|6683.2|6680.2|6681.6|6678.6|6683.2|6680.8|6680.4|6678.1|227
1595869800000|2020-07-27 17:10:00|6681.7|6678.7|6682|6679|6683|6680.6|6680.9|6678.2|175
1595870100000|2020-07-27 17:15:00|6681.9|6678.9|6681.9|6678.9|6683.7|6681.6|6681.6|6678.8|246
1595870400000|2020-07-27 17:20:00|6682|6679|6681.7|6678.7|6682|6679.8|6680.6|6678.2|188
1595870700000|2020-07-27 17:25:00|6681.8|6678.8|6682.9|6679.9|6683.1|6680.9|6681|6678.5|159
1595871000000|2020-07-27 17:30:00|6683|6680|6684|6682.2|6684.5|6682.5|6682.2|6679.8|143
1595871300000|2020-07-27 17:35:00|6683.9|6682.1|6685.3|6683.5|6685.3|6683.5|6683.6|6681.3|165
1595871600000|2020-07-27 17:40:00|6685.2|6683.4|6684.1|6682.3|6686|6683.6|6684|6681.7|248
1595871900000|2020-07-27 17:45:00|6683.7|6681.9|6684.1|6682.3|6685.9|6683.5|6683.7|6681.6|182
1595872200000|2020-07-27 17:50:00|6684.2|6682.4|6683.8|6680.8|6684.7|6682.4|6682.2|6679.8|183
1595872500000|2020-07-27 17:55:00|6683.7|6680.7|6683.9|6682.1|6684.9|6682.5|6682.7|6680.4|197
1595872800000|2020-07-27 18:00:00|6683.8|6682|6686.5|6683.5|6686.5|6684.5|6683.7|6681.5|211
1595873100000|2020-07-27 18:05:00|6686|6684.2|6685.1|6683.3|6686.9|6684.7|6684.6|6682|202
1595873400000|2020-07-27 18:10:00|6685|6683.2|6686.2|6684.4|6686.9|6684.4|6685|6682.7|219
1595873700000|2020-07-27 18:15:00|6686.9|6683.9|6685.7|6682.7|6687.8|6685.5|6684.9|6682.5|190
1595874000000|2020-07-27 18:20:00|6685.2|6683.4|6688.2|6686.4|6689.6|6686.6|6685.2|6682.8|271
1595874300000|2020-07-27 18:25:00|6688.1|6686.3|6688.3|6686.5|6689.6|6687.4|6687.1|6684.8|263
1595874600000|2020-07-27 18:30:00|6688.4|6686.6|6687.2|6685.4|6689.8|6687.4|6687.1|6684.7|192
1595874900000|2020-07-27 18:35:00|6687.3|6685.5|6689.7|6686.7|6689.9|6687.6|6687.3|6685.2|156
1595875200000|2020-07-27 18:40:00|6689.8|6686.8|6687.7|6684.7|6689.8|6687.3|6687|6684.6|232
1595875500000|2020-07-27 18:45:00|6687.8|6684.8|6684.8|6681.8|6687.8|6684.8|6684.1|6681.7|218
1595875800000|2020-07-27 18:50:00|6684.7|6681.7|6682|6680.2|6685.5|6683.3|6681.5|6678.7|256
1595876100000|2020-07-27 18:55:00|6682.5|6679.5|6680.7|6677.7|6682.7|6680.2|6679.7|6676.7|214
1595876400000|2020-07-27 19:00:00|6680.8|6677.8|6682.7|6679.7|6683|6680.4|6679.9|6676.9|239
1595876700000|2020-07-27 19:05:00|6682.6|6679.6|6681.8|6678.8|6683.3|6680.3|6681.1|6678.6|145
1595877000000|2020-07-27 19:10:00|6681.7|6678.7|6681|6678|6682.1|6679.4|6680.4|6677.9|128
1595877300000|2020-07-27 19:15:00|6680.9|6677.9|6679.8|6676.8|6680.9|6678.4|6679.1|6676.8|152
1595877600000|2020-07-27 19:20:00|6679.9|6676.9|6679.8|6678|6680.7|6678.3|6679.2|6676.6|134
1595877900000|2020-07-27 19:25:00|6679.9|6678.1|6680.9|6677.9|6681|6679.1|6679.9|6677.4|187
1595878200000|2020-07-27 19:30:00|6680.8|6677.8|6682.3|6680.5|6683.3|6681.1|6679.9|6677.6|179
1595878500000|2020-07-27 19:35:00|6682.2|6680.4|6679.9|6676.9|6682.9|6680.5|6679.2|6676.9|160
1595878800000|2020-07-27 19:40:00|6679.8|6676.8|6677.8|6674.8|6680|6677.5|6677|6674.7|229
1595879100000|2020-07-27 19:45:00|6677.7|6674.7|6679.6|6676.6|6679.6|6677|6676.9|6674.5|129
1595879400000|2020-07-27 19:50:00|6679.8|6676.8|6678.5|6676.7|6679.8|6677.2|6676.9|6674.6|169
1595879700000|2020-07-27 19:55:00|6678.6|6676.8|6679.6|6676.6|6679.9|6677.5|6678.1|6675.6|128
1595880000000|2020-07-27 20:00:00|6678.5|6676.7|6676.9|6673.9|6679.3|6676.8|6676.1|6673.6|119
1595880300000|2020-07-27 20:05:00|6676.8|6673.8|6676.7|6673.7|6677.8|6675.3|6675.9|6673.6|139
1595880600000|2020-07-27 20:10:00|6676.6|6673.6|6676.7|6673.7|6676.9|6674.9|6676|6673.6|85
1595880900000|2020-07-27 20:15:00|6676.8|6673.8|6677.8|6674.8|6677.9|6675.6|6676.6|6673.7|78
1595881200000|2020-07-27 20:20:00|6677.1|6675.3|6677.6|6674.6|6678|6675.5|6677|6674.5|75
1595881500000|2020-07-27 20:25:00|6677.7|6674.7|6678.8|6675.8|6679.3|6676.6|6677.1|6674.7|93
1595881800000|2020-07-27 20:30:00|6678.7|6675.7|6679.8|6676.8|6679.9|6676.9|6678|6675.3|96
1595882100000|2020-07-27 20:35:00|6679.7|6676.7|6679.9|6676.9|6680.4|6678|6679.2|6676.7|82
1595882400000|2020-07-27 20:40:00|6680|6677|6682.4|6679.4|6682.8|6680.1|6679.5|6676.8|130
1595882700000|2020-07-27 20:45:00|6682.5|6679.5|6684.4|6681.4|6685.1|6682.1|6681.5|6678.9|163
1595883000000|2020-07-27 20:50:00|6684.3|6681.3|6686.3|6683.3|6686.4|6683.4|6684.3|6681.3|88
1595883300000|2020-07-27 20:55:00|6686.2|6683.2|6686.2|6683.2|6686.8|6683.8|6685.6|6682.4|105
1595883600000|2020-07-27 21:00:00|6686.3|6683.3|6686.6|6683.2|6687.9|6684.4|6686.2|6683|64
1595883900000|2020-07-27 21:05:00|6685.5|6682|6687.2|6683.9|6688.4|6684.4|6685.3|6681.3|145
1595884200000|2020-07-27 21:10:00|6687|6683.8|6686.9|6682.9|6688.2|6684.2|6686.6|6682.9|154
1595884500000|2020-07-27 21:15:00|6686.7|6683.3|6686.7|6683|6687.4|6683.4|6686.3|6682.7|161
1595884800000|2020-07-27 21:20:00|6686.9|6683.1|6686.4|6683.3|6687.5|6683.7|6686|6682.8|131
1595885100000|2020-07-27 21:25:00|6686.5|6683.4|6681.8|6677.8|6687.1|6683.6|6679.6|6675.6|215
1595885400000|2020-07-27 21:30:00|6682|6678|6685.7|6681.7|6686.1|6682.1|6672.8|6668.8|398
1595885700000|2020-07-27 21:35:00|6685.6|6681.6|6683.8|6679.8|6686.1|6682.1|6683|6679|203
1595886000000|2020-07-27 21:40:00|6683.7|6679.7|6684|6680|6684.2|6680.2|6682.5|6679.2|173
1595886300000|2020-07-27 21:45:00|6683.8|6679.8|6684.3|6680.3|6685|6681|6683.3|6679.3|197
1595886600000|2020-07-27 21:50:00|6684.2|6680.2|6684.3|6680.3|6685.3|6681.3|6684|6680|186
1595886900000|2020-07-27 21:55:00|6684.4|6680.4|6678|6674|6685|6681|6674.5|6670.5|319
1595887200000|2020-07-27 22:00:00|6678.9|6674.9|6681.9|6678.1|6682.9|6679.4|6678.2|6674.2|413
1595887500000|2020-07-27 22:05:00|6681.7|6678.2|6684.6|6681.6|6684.9|6681.9|6681.6|6678.2|312
1595887800000|2020-07-27 22:10:00|6684.7|6681.7|6685|6682|6687.4|6684.2|6684.2|6681|261
1595888100000|2020-07-27 22:15:00|6685.1|6682.1|6683.8|6680.8|6685.4|6682.4|6683.5|6680.5|117
1595888400000|2020-07-27 22:20:00|6683.6|6680.6|6685.7|6682.7|6685.9|6682.9|6682.4|6679.4|174
1595888700000|2020-07-27 22:25:00|6685.8|6682.8|6686.1|6683.1|6686.6|6683.6|6684.9|6681.9|147
1595889000000|2020-07-27 22:30:00|6685.9|6682.9|6686|6683|6687.1|6684.1|6685.7|6682.7|90
1595889300000|2020-07-27 22:35:00|6685.9|6682.9|6686.6|6683.6|6686.7|6683.7|6685.4|6682.4|128
1595889600000|2020-07-27 22:40:00|6686.8|6683.8|6687.8|6684.8|6688.5|6685.5|6685.6|6682.6|145
1595889900000|2020-07-27 22:45:00|6687.9|6684.9|6688.3|6685.3|6689|6686|6687|6684|136
1595890200000|2020-07-27 22:50:00|6688.4|6685.4|6689.4|6686.4|6689.8|6686.8|6687.7|6684.7|192
1595890500000|2020-07-27 22:55:00|6689.3|6686.3|6692.3|6689.3|6693.2|6690.2|6688.9|6685.9|173
1595890800000|2020-07-27 23:00:00|6692.1|6689.1|6691|6688|6692.2|6689.2|6689.5|6686.5|238
1595891100000|2020-07-27 23:05:00|6691.1|6688.1|6687.7|6684.7|6692.3|6689.3|6686.8|6683.8|217
1595891400000|2020-07-27 23:10:00|6687.8|6684.8|6686.9|6683.9|6688|6685|6686.3|6683.3|207
1595891700000|2020-07-27 23:15:00|6686.8|6683.8|6683.9|6680.9|6686.9|6683.9|6683.7|6680.7|162
1595892000000|2020-07-27 23:20:00|6683.8|6680.8|6683.1|6680.1|6684.8|6681.8|6681.8|6678.9|257
1595892300000|2020-07-27 23:25:00|6683|6680|6682.6|6679.6|6683|6680|6680.3|6677.8|186
1595892600000|2020-07-27 23:30:00|6682.5|6679.5|6685|6682|6685.1|6682.1|6680.8|6677.8|189
1595892900000|2020-07-27 23:35:00|6685.1|6682.1|6684.8|6681.8|6687.4|6684.4|6684.2|6681.2|146
1595893200000|2020-07-27 23:40:00|6684.9|6681.9|6686.8|6683.8|6686.9|6683.9|6684.1|6681.1|152
1595893500000|2020-07-27 23:45:00|6686.7|6683.7|6689|6686|6689|6686|6686.2|6683.2|188
1595893800000|2020-07-27 23:50:00|6688.4|6685.4|6688.1|6685.1|6690.2|6687.2|6685.7|6682.7|206
1595894100000|2020-07-27 23:55:00|6688|6685|6689.3|6686.3|6690.9|6687.9|6687.8|6684.8|239
1595894400000|2020-07-28 00:00:00|6689.4|6686.4|6685.5|6683.7|6690|6687|6684.6|6682.1|314
1595894700000|2020-07-28 00:05:00|6685.6|6683.8|6687.3|6685.5|6688.8|6686.3|6684.8|6682.2|256
1595895000000|2020-07-28 00:10:00|6687.4|6685.6|6689.7|6686.7|6691.2|6688.7|6687.3|6684.9|280
1595895300000|2020-07-28 00:15:00|6689.8|6686.8|6687.8|6684.8|6689.8|6686.8|6686.5|6683.9|278
1595895600000|2020-07-28 00:20:00|6687.7|6684.7|6686.5|6684.7|6688.1|6685.4|6685.1|6683|214
1595895900000|2020-07-28 00:25:00|6686.6|6684.8|6686|6683|6686.8|6684.8|6684.5|6682.1|196
1595896200000|2020-07-28 00:30:00|6686.1|6683.1|6683.4|6681.6|6686.1|6683.3|6683.2|6680.9|173
1595896500000|2020-07-28 00:35:00|6683.3|6681.5|6681.6|6679.8|6684.9|6682.4|6680.6|6678.2|211
1595896800000|2020-07-28 00:40:00|6681.5|6679.7|6683.8|6680.8|6684.8|6682|6681.5|6679.7|212
1595897100000|2020-07-28 00:45:00|6683.7|6680.7|6686.4|6683.4|6686.4|6684|6681.8|6679.6|176
1595897400000|2020-07-28 00:50:00|6686.5|6683.5|6686.6|6683.6|6688.2|6685.2|6685.5|6682.8|228
1595897700000|2020-07-28 00:55:00|6686.1|6683.1|6684.6|6682.8|6686.2|6683.6|6683.6|6681.1|220
1595898000000|2020-07-28 01:00:00|6684.5|6682.7|6689|6686|6691|6688.6|6684.5|6682.2|251
1595898300000|2020-07-28 01:05:00|6689.8|6686.8|6694.1|6691.1|6694.2|6691.2|6688.5|6685.9|205
1595898600000|2020-07-28 01:10:00|6694|6691|6695.1|6692.1|6695.2|6693.3|6691.7|6689.2|247
1595898900000|2020-07-28 01:15:00|6695.2|6692.2|6703.2|6700.2|6704.2|6701.2|6694.6|6691.9|400
1595899200000|2020-07-28 01:20:00|6703.1|6700.1|6701|6698|6704.3|6701.7|6700.2|6697.2|323
1595899500000|2020-07-28 01:25:00|6700.9|6697.9|6701.3|6698.3|6702.9|6700.6|6697.6|6695.2|285
1595899800000|2020-07-28 01:30:00|6701.2|6698.2|6697.5|6694.5|6701.9|6698.9|6696.4|6694.1|329
1595900100000|2020-07-28 01:35:00|6697.4|6694.4|6695.5|6693.7|6697.7|6695|6693.6|6690.7|336
1595900400000|2020-07-28 01:40:00|6695.4|6693.6|6695.5|6692.5|6697.1|6694.7|6694.5|6692.3|213
1595900700000|2020-07-28 01:45:00|6694.9|6693.1|6693.6|6690.6|6695.7|6693.6|6691.4|6689.6|208
1595901000000|2020-07-28 01:50:00|6693.7|6690.7|6694.5|6692.7|6695.2|6693|6693.4|6690.6|159
1595901300000|2020-07-28 01:55:00|6694.6|6692.8|6693.8|6690.8|6695.6|6693.4|6692.9|6690.4|174
1595901600000|2020-07-28 02:00:00|6693.7|6690.7|6693.6|6690.6|6697.9|6695.6|6692.7|6690.4|262
1595901900000|2020-07-28 02:05:00|6693.3|6690.3|6691.1|6688.1|6693.8|6691.4|6690.3|6688|211
1595902200000|2020-07-28 02:10:00|6691.2|6688.2|6690.1|6687.1|6691.7|6689.4|6689.4|6686.9|261
1595902500000|2020-07-28 02:15:00|6690.2|6687.2|6691.8|6690|6692.6|6690.4|6689.5|6687|143
1595902800000|2020-07-28 02:20:00|6691.9|6690.1|6691.7|6688.7|6692.2|6690.1|6690.3|6687.9|204
1595903100000|2020-07-28 02:25:00|6691.6|6688.6|6695.9|6692.9|6696.1|6693.6|6691.1|6688.5|180
1595903400000|2020-07-28 02:30:00|6696.1|6693.1|6695.6|6693.8|6696.9|6694.4|6693.5|6691.1|204
1595903700000|2020-07-28 02:35:00|6696.3|6693.3|6695.2|6692.2|6698.2|6695.7|6693.6|6691.1|307
1595904000000|2020-07-28 02:40:00|6695.3|6692.3|6694.8|6691.8|6695.8|6693.3|6693|6690.6|212
1595904300000|2020-07-28 02:45:00|6694.7|6691.7|6691.5|6688.5|6694.7|6692.1|6690.5|6687.9|201
1595904600000|2020-07-28 02:50:00|6691.4|6688.4|6688|6685|6692|6689.6|6686.5|6684.1|224
1595904900000|2020-07-28 02:55:00|6688.1|6685.1|6684.7|6681.7|6688.2|6685.7|6683.9|6681.5|218
1595905200000|2020-07-28 03:00:00|6684.2|6682.4|6677.2|6674.2|6686.2|6683.8|6676.5|6674.2|299
1595905500000|2020-07-28 03:05:00|6677.3|6674.3|6671.2|6668.2|6677.3|6675.2|6666.3|6663.3|497
1595905800000|2020-07-28 03:10:00|6671|6668|6667.9|6664.9|6672.1|6669.1|6664.2|6661.5|383
1595906100000|2020-07-28 03:15:00|6667.8|6664.8|6666.4|6663.4|6667.8|6664.8|6662|6659|402
1595906400000|2020-07-28 03:20:00|6666.3|6663.3|6667.1|6664.1|6669|6666|6665.8|6662.8|344
1595906700000|2020-07-28 03:25:00|6667.2|6664.2|6669.1|6666.1|6669.5|6667|6665.7|6663.3|285
1595907000000|2020-07-28 03:30:00|6669.2|6666.2|6670.3|6667.3|6671.3|6668.6|6668.3|6665.3|268
1595907300000|2020-07-28 03:35:00|6670.4|6667.4|6669.3|6667.5|6673.8|6671.3|6669.3|6667.3|255
1595907600000|2020-07-28 03:40:00|6669.4|6667.6|6668.3|6666.5|6672.2|6669.8|6668.1|6666.3|257
1595907900000|2020-07-28 03:45:00|6668.2|6666.4|6664.2|6662.4|6668.7|6666.6|6664.1|6661.7|295
1595908200000|2020-07-28 03:50:00|6664.8|6661.8|6659.6|6656.6|6667.2|6664.7|6659.3|6656.3|304
1595908500000|2020-07-28 03:55:00|6659.7|6656.7|6661.6|6658.6|6663.2|6660.6|6658.4|6655.4|354
1595908800000|2020-07-28 04:00:00|6661.3|6659.5|6662.7|6659.7|6663.9|6660.9|6659.2|6656.5|332
1595909100000|2020-07-28 04:05:00|6662.8|6659.8|6662.3|6659.3|6665.8|6663.3|6660|6657.7|358
1595909400000|2020-07-28 04:10:00|6662.4|6659.4|6658.4|6656.6|6663|6660.7|6658.1|6656.2|298
1595909700000|2020-07-28 04:15:00|6658.5|6656.7|6658.3|6656.5|6660.3|6657.9|6654.5|6652.2|300
1595910000000|2020-07-28 04:20:00|6658.2|6656.4|6658.7|6655.7|6660.8|6658.3|6657.5|6655.1|261
1595910300000|2020-07-28 04:25:00|6658.6|6655.6|6657.3|6655.5|6660.5|6657.7|6656.6|6654.1|232
1595910600000|2020-07-28 04:30:00|6657.1|6655.3|6660.6|6657.6|6661.2|6658.9|6654.7|6652.2|273
1595910900000|2020-07-28 04:35:00|6660.7|6657.7|6658.4|6656.6|6660.9|6658.5|6656.6|6654.2|317
1595911200000|2020-07-28 04:40:00|6658.5|6656.7|6658.5|6656.7|6660.5|6658.7|6657.9|6655.4|226
1595911500000|2020-07-28 04:45:00|6658.4|6656.6|6658.1|6656.3|6659.1|6656.8|6657|6654.8|164
1595911800000|2020-07-28 04:50:00|6658.2|6656.4|6660.4|6657.4|6661.6|6659.1|6657.9|6655.5|180
1595912100000|2020-07-28 04:55:00|6660.3|6657.3|6661.1|6658.1|6662.8|6660.4|6659.3|6657|195
1595912400000|2020-07-28 05:00:00|6660.8|6657.8|6658.2|6655.2|6662|6659.8|6657.9|6655.2|257
1595912700000|2020-07-28 05:05:00|6657.7|6655.9|6659.1|6656.1|6659.2|6656.7|6655.7|6653.3|285
1595913000000|2020-07-28 05:10:00|6659.2|6656.2|6659.7|6657.9|6660.8|6658.3|6658.5|6656.1|205
1595913300000|2020-07-28 05:15:00|6659.6|6657.8|6659.1|6657.3|6660.4|6658.6|6657.5|6655.1|165
1595913600000|2020-07-28 05:20:00|6659.2|6657.4|6653.4|6651.6|6659.7|6657.4|6652.7|6650.1|252
1595913900000|2020-07-28 05:25:00|6653.5|6651.7|6653.5|6650.5|6655|6652.9|6652.7|6650.4|267
1595914200000|2020-07-28 05:30:00|6653.4|6650.4|6656.1|6654.3|6656.3|6654.3|6650.5|6648.1|348
1595914500000|2020-07-28 05:35:00|6656|6654.2|6654.3|6652.5|6657.3|6654.9|6653.7|6651.3|200
1595914800000|2020-07-28 05:40:00|6654.4|6652.6|6655.1|6652.1|6656.3|6653.8|6653.7|6651.5|210
1595915100000|2020-07-28 05:45:00|6654.4|6652.6|6655.5|6653.7|6657.7|6655.2|6654.3|6652.1|224
1595915400000|2020-07-28 05:50:00|6655.4|6653.6|6659.3|6656.3|6660.4|6658|6655.3|6653.5|215
1595915700000|2020-07-28 05:55:00|6658.8|6657|6661.2|6658.2|6661.2|6658.8|6657.3|6654.9|199
1595916000000|2020-07-28 06:00:00|6661.3|6658.3|6661|6658|6663.7|6661|6659.6|6656.9|392
1595916300000|2020-07-28 06:05:00|6660.9|6657.9|6664.1|6661.1|6664.4|6661.4|6658.6|6656.4|310
1595916600000|2020-07-28 06:10:00|6663.9|6660.9|6660.2|6657.2|6664|6661.1|6657.7|6655.5|362
1595916900000|2020-07-28 06:15:00|6659.5|6657.7|6657.7|6654.7|6660|6657.7|6656.2|6653.8|259
1595917200000|2020-07-28 06:20:00|6657.2|6655.4|6652.2|6650.4|6658.7|6656.6|6652|6649.8|269
1595917500000|2020-07-28 06:25:00|6651.9|6650.1|6652.7|6649.7|6653.4|6650.6|6648.4|6645.9|346
1595917800000|2020-07-28 06:30:00|6652.8|6649.8|6655|6652|6655.1|6652.7|6651.5|6648.9|334
1595918100000|2020-07-28 06:35:00|6654.1|6652.3|6652.5|6650.7|6654.8|6652.5|6650.8|6647.9|358
1595918400000|2020-07-28 06:40:00|6652.4|6650.6|6655.8|6652.8|6656.2|6653.4|6650.6|6647.8|328
1595918700000|2020-07-28 06:45:00|6655.9|6652.9|6656.3|6653.3|6659|6656.6|6653|6650.7|345
1595919000000|2020-07-28 06:50:00|6656.4|6653.4|6654.1|6651.1|6657.6|6654.9|6653.1|6650.5|325
1595919300000|2020-07-28 06:55:00|6654|6651|6652.3|6649.3|6656|6653.4|6651.8|6649.3|251
1595919600000|2020-07-28 07:00:00|6652.2|6649.2|6655.7|6653.9|6657.1|6654.7|6651.8|6649.1|361
1595919900000|2020-07-28 07:05:00|6655.8|6654|6652.6|6650.8|6656.9|6654.7|6652.6|6650.2|339
1595920200000|2020-07-28 07:10:00|6653|6650|6653.2|6650.2|6654.8|6652|6651.7|6649.2|362
1595920500000|2020-07-28 07:15:00|6653.3|6650.3|6651.2|6648.2|6654.9|6652.6|6650.5|6648.1|354
1595920800000|2020-07-28 07:20:00|6651.1|6648.1|6649.4|6647.6|6653.3|6651.1|6648.4|6646.5|419
1595921100000|2020-07-28 07:25:00|6649.3|6647.5|6647.3|6645.5|6651.2|6649.2|6647.2|6644.8|402
1595921400000|2020-07-28 07:30:00|6647|6645.2|6643.2|6640.2|6649.2|6646.8|6642.5|6640|472
1595921700000|2020-07-28 07:35:00|6643.3|6640.3|6638|6635|6643.7|6641.4|6637|6634.5|515
1595922000000|2020-07-28 07:40:00|6637.9|6634.9|6640|6638.2|6641.1|6638.7|6634.1|6631.9|511
1595922300000|2020-07-28 07:45:00|6640.6|6637.6|6643.2|6640.2|6644.2|6641.8|6636.6|6634.1|469
1595922600000|2020-07-28 07:50:00|6643.1|6640.1|6639.7|6637.9|6643.5|6641.4|6637.8|6636|453
1595922900000|2020-07-28 07:55:00|6639.9|6638.1|6644.1|6641.1|6644.1|6642|6639.5|6637.7|460
1595923200000|2020-07-28 08:00:00|6644.3|6641.3|6644.7|6642.9|6646.2|6644.2|6643.5|6641.2|439
1595923500000|2020-07-28 08:05:00|6644.6|6642.8|6640.9|6639.1|6646.2|6644.1|6640.6|6638.1|518
1595923800000|2020-07-28 08:10:00|6641.4|6638.4|6644.7|6642.9|6646.1|6643.9|6639.3|6637.5|393
1595924100000|2020-07-28 08:15:00|6644.8|6643|6643.3|6641.5|6647.2|6644.8|6642.4|6640.1|339
1595924400000|2020-07-28 08:20:00|6643.1|6641.3|6642|6640.2|6644.2|6641.9|6639.9|6638|334
1595924700000|2020-07-28 08:25:00|6642.1|6640.3|6644.3|6642.5|6646.1|6643.7|6641.1|6639.3|303
1595925000000|2020-07-28 08:30:00|6644.4|6642.6|6648.7|6646.9|6649.7|6647.3|6643.6|6641.5|306
1595925300000|2020-07-28 08:35:00|6648.8|6647|6649.1|6647.3|6649.8|6647.5|6647.1|6644.8|283
1595925600000|2020-07-28 08:40:00|6649|6647.2|6645.6|6643.8|6649.4|6647.2|6645.1|6642.6|205
1595925900000|2020-07-28 08:45:00|6646.2|6643.2|6648.5|6645.5|6650.8|6648.6|6645.6|6643|288
1595926200000|2020-07-28 08:50:00|6648.1|6646.3|6652.1|6649.1|6652.2|6649.2|6647.3|6644.9|253
1595926500000|2020-07-28 08:55:00|6651.5|6649.7|6655.7|6653.9|6656.6|6654.2|6650.1|6647.8|353
1595926800000|2020-07-28 09:00:00|6656.1|6654.3|6653.1|6651.3|6657.3|6655.2|6653.1|6650.9|363
1595927100000|2020-07-28 09:05:00|6653.8|6650.8|6650.2|6648.4|6654.1|6651.8|6649.6|6647.8|344
1595927400000|2020-07-28 09:10:00|6650.3|6648.5|6651.3|6648.3|6653.2|6651.2|6649.3|6647.1|267
1595927700000|2020-07-28 09:15:00|6651.2|6648.2|6653.5|6651.7|6654.2|6651.8|6650.9|6648.2|332
1595928000000|2020-07-28 09:20:00|6653.6|6651.8|6652.9|6651.1|6655.1|6652.6|6650.4|6648.1|315
1595928300000|2020-07-28 09:25:00|6652.8|6651|6650.8|6649|6653.6|6651.3|6650.4|6648|291
1595928600000|2020-07-28 09:30:00|6651.1|6649.3|6653.6|6651.8|6655.3|6653.5|6651|6648.5|342
1595928900000|2020-07-28 09:35:00|6653.7|6651.9|6653|6651.2|6656.7|6654.2|6652.6|6650.2|297
1595929200000|2020-07-28 09:40:00|6653.1|6651.3|6651.7|6649.9|6654.1|6651.8|6650.9|6649.1|250
1595929500000|2020-07-28 09:45:00|6651.8|6650|6654.1|6652.3|6656.1|6653.9|6651.1|6649|334
1595929800000|2020-07-28 09:50:00|6654.2|6652.4|6648.6|6646.8|6654.4|6652.4|6647.5|6645|409
1595930100000|2020-07-28 09:55:00|6648.7|6646.9|6648.7|6645.7|6650.5|6648|6646.5|6644|376
1595930400000|2020-07-28 10:00:00|6647.9|6646.1|6651|6648|6651|6648.7|6646.6|6644.2|330
1595930700000|2020-07-28 10:05:00|6650.1|6648.3|6648.6|6645.6|6650.9|6648.8|6646.2|6643.9|327
1595931000000|2020-07-28 10:10:00|6648.7|6645.7|6647.6|6645.8|6649|6646.9|6646.2|6643.9|322
1595931300000|2020-07-28 10:15:00|6647.5|6645.7|6647.1|6644.1|6647.9|6645.7|6645.2|6642.8|300
1595931600000|2020-07-28 10:20:00|6646.5|6644.7|6646.8|6645|6648.9|6646.1|6646.1|6643.7|261
1595931900000|2020-07-28 10:25:00|6646.7|6644.9|6649.1|6646.1|6650.7|6648.4|6646.7|6644.5|279
1595932200000|2020-07-28 10:30:00|6648.1|6646.3|6647.6|6644.6|6649.1|6646.6|6645.6|6643.4|272
1595932500000|2020-07-28 10:35:00|6647.7|6644.7|6650.1|6647.1|6650.3|6647.9|6646.7|6644.3|329
1595932800000|2020-07-28 10:40:00|6650|6647|6651.6|6648.6|6652.3|6650|6648.7|6646.6|302
1595933100000|2020-07-28 10:45:00|6651.7|6648.7|6654.1|6652.3|6654.2|6652.4|6650.5|6648.1|252
1595933400000|2020-07-28 10:50:00|6654|6652.2|6649.4|6647.6|6654.6|6652.8|6649.2|6647.4|238
1595933700000|2020-07-28 10:55:00|6650.2|6647.2|6653.2|6651.4|6653.8|6651.4|6648.5|6646.3|234
1595934000000|2020-07-28 11:00:00|6653.3|6651.5|6654.8|6653|6656.9|6654.5|6652.7|6650.3|283
1595934300000|2020-07-28 11:05:00|6655|6653.2|6653.4|6651.6|6656.8|6654.5|6652.7|6650.7|243
1595934600000|2020-07-28 11:10:00|6653.3|6651.5|6652.5|6650.7|6654|6651.7|6650.2|6648.4|218
1595934900000|2020-07-28 11:15:00|6652.4|6650.6|6649|6647.2|6652.4|6650.6|6647|6644.6|276
1595935200000|2020-07-28 11:20:00|6648.9|6647.1|6651.5|6649.7|6652.6|6650.4|6646.9|6645.1|272
1595935500000|2020-07-28 11:25:00|6651.6|6649.8|6651.3|6649.5|6652.4|6650.4|6649.3|6647.2|258
1595935800000|2020-07-28 11:30:00|6651.2|6649.4|6651.5|6648.5|6652.9|6650.5|6649.4|6647.2|362
1595936100000|2020-07-28 11:35:00|6651.4|6648.4|6648.7|6646.9|6651.4|6649|6646.8|6645|361
1595936400000|2020-07-28 11:40:00|6648.6|6646.8|6647.7|6645.9|6650.6|6648.4|6647.6|6645.1|346
1595936700000|2020-07-28 11:45:00|6648.2|6645.2|6644.6|6641.6|6648.2|6645.6|6643.6|6641.3|421
1595937000000|2020-07-28 11:50:00|6643.9|6642.1|6643.2|6641.4|6646.1|6643.7|6643.1|6641|327
1595937300000|2020-07-28 11:55:00|6643.3|6641.5|6643|6640|6644.9|6642.6|6640.5|6638.1|350
1595937600000|2020-07-28 12:00:00|6642.9|6639.9|6646.4|6644.6|6647.9|6645.5|6641|6638.3|442
1595937900000|2020-07-28 12:05:00|6646.9|6643.9|6644.6|6642.8|6648.2|6645.9|6644.2|6641.9|315
1595938200000|2020-07-28 12:10:00|6644.7|6642.9|6647|6645.2|6647.9|6645.5|6643.3|6640.8|330
1595938500000|2020-07-28 12:15:00|6647.2|6645.4|6644.9|6643.1|6647.6|6645.4|6644.4|6642|293
1595938800000|2020-07-28 12:20:00|6644.8|6643|6649.1|6647.3|6650.1|6647.5|6643.9|6641.5|284
1595939100000|2020-07-28 12:25:00|6649|6647.2|6651.3|6649.5|6652.3|6650|6649|6647|335
1595939400000|2020-07-28 12:30:00|6651.4|6649.6|6650.6|6647.6|6652.4|6650|6649.4|6647|380
1595939700000|2020-07-28 12:35:00|6650.3|6648.5|6652.7|6650.9|6653.3|6650.9|6647.9|6645.6|253
1595940000000|2020-07-28 12:40:00|6653.3|6651.5|6654.6|6652.8|6657|6654.9|6652.8|6650.3|329
1595940300000|2020-07-28 12:45:00|6654.4|6652.6|6656.3|6654.5|6656.3|6654.5|6652.3|6650.2|309
1595940600000|2020-07-28 12:50:00|6656.4|6654.6|6657.7|6654.7|6658.8|6656.6|6655.7|6653.6|226
1595940900000|2020-07-28 12:55:00|6657.8|6654.8|6659.7|6656.7|6660|6657.5|6654.4|6652.1|257
1595941200000|2020-07-28 13:00:00|6659.8|6656.8|6657.7|6654.7|6660.1|6657.7|6656.6|6654.2|325
1595941500000|2020-07-28 13:05:00|6657.6|6654.6|6655.9|6652.9|6658.1|6655.6|6652.3|6649.9|393
1595941800000|2020-07-28 13:10:00|6655.3|6653.5|6655.7|6653.9|6658.2|6655.8|6654|6652|342
1595942100000|2020-07-28 13:15:00|6656.2|6653.2|6658.3|6656.5|6659.7|6657.4|6652.7|6650.3|380
1595942400000|2020-07-28 13:20:00|6658.4|6656.6|6657.4|6655.6|6660.1|6657.6|6656.6|6654.1|346
1595942700000|2020-07-28 13:25:00|6657.5|6655.7|6659|6657.2|6660.3|6658|6656.8|6654.7|379
1595943000000|2020-07-28 13:30:00|6659.3|6657.5|6666|6663|6671.9|6669.1|6659.3|6656.9|727
1595943300000|2020-07-28 13:35:00|6666.1|6663.1|6658.5|6655.5|6668.4|6665.4|6657.1|6654.1|543
1595943600000|2020-07-28 13:40:00|6658.4|6655.4|6659.9|6658.1|6661.5|6659.4|6657.4|6655|475
1595943900000|2020-07-28 13:45:00|6660|6658.2|6666.3|6663.3|6667.4|6664.7|6659.9|6657.1|491
1595944200000|2020-07-28 13:50:00|6665.6|6663.8|6658.7|6656.9|6667.1|6664.8|6658.3|6656|484
1595944500000|2020-07-28 13:55:00|6659.2|6656.2|6657.7|6654.7|6661.3|6658.8|6656.9|6654.2|402
1595944800000|2020-07-28 14:00:00|6657.8|6654.8|6658.2|6655.2|6662.1|6659.6|6657.1|6654.1|518
1595945100000|2020-07-28 14:05:00|6658.1|6655.1|6657.3|6654.3|6659|6656.5|6654.5|6652.1|543
1595945400000|2020-07-28 14:10:00|6657.5|6654.5|6663.4|6660.4|6664.3|6661.9|6657.3|6654.3|512
1595945700000|2020-07-28 14:15:00|6663.2|6661.4|6665.1|6662.1|6665.7|6663|6662.7|6660.2|476
1595946000000|2020-07-28 14:20:00|6665.2|6662.2|6660.9|6657.9|6666.9|6664.5|6660.1|6657.8|437
1595946300000|2020-07-28 14:25:00|6661.1|6658.1|6656.1|6653.1|6661.4|6659.2|6655.4|6652.8|450
1595946600000|2020-07-28 14:30:00|6656|6653|6653.8|6650.8|6656.9|6654.6|6653.8|6650.8|490
1595946900000|2020-07-28 14:35:00|6653.9|6650.9|6650.5|6647.5|6654|6651.5|6649.8|6647.2|372
1595947200000|2020-07-28 14:40:00|6650.6|6647.6|6651.1|6648.1|6653.3|6650.7|6647.4|6645.2|467
1595947500000|2020-07-28 14:45:00|6651.2|6648.2|6651.7|6649.9|6653|6650.1|6649.7|6647.3|347
1595947800000|2020-07-28 14:50:00|6651.9|6650.1|6653|6651.2|6654.3|6651.9|6651.9|6649.2|406
1595948100000|2020-07-28 14:55:00|6652.8|6651|6662|6660.2|6663.2|6660.8|6652.8|6651|561
1595948400000|2020-07-28 15:00:00|6662.1|6660.3|6659.7|6656.7|6663.1|6660.7|6658.9|6656.5|434
1595948700000|2020-07-28 15:05:00|6659.6|6656.6|6659.6|6656.6|6661.1|6658.4|6655.8|6653.3|319
1595949000000|2020-07-28 15:10:00|6659.7|6656.7|6665|6662|6666|6663.5|6658.7|6656.4|385
1595949300000|2020-07-28 15:15:00|6664.9|6661.9|6661.1|6658.1|6665.4|6663|6661|6658|316
1595949600000|2020-07-28 15:20:00|6661.3|6658.3|6663.1|6660.1|6663.2|6660.5|6659.3|6656.8|287
1595949900000|2020-07-28 15:25:00|6663.2|6660.2|6660.9|6657.9|6663.9|6661.5|6658.7|6656.5|327
1595950200000|2020-07-28 15:30:00|6661|6658|6665.6|6663.8|6667.1|6664.9|6660.1|6657.9|414
1595950500000|2020-07-28 15:35:00|6665.5|6663.7|6664.3|6661.3|6668.2|6665.6|6662.4|6659.8|397
1595950800000|2020-07-28 15:40:00|6664.6|6661.6|6660.1|6658.3|6665.4|6663.2|6659.8|6657.6|314
1595951100000|2020-07-28 15:45:00|6660.2|6658.4|6661.4|6658.4|6662.3|6660.2|6658.8|6656.1|341
1595951400000|2020-07-28 15:50:00|6661.3|6658.3|6662.9|6659.9|6663|6660.5|6659.6|6657.2|372
1595951700000|2020-07-28 15:55:00|6663|6660|6663|6660|6663.9|6661.5|6660.8|6658.3|333
1595952000000|2020-07-28 16:00:00|6663.1|6660.1|6660.6|6658.8|6663.3|6660.9|6660.4|6657.4|317
1595952300000|2020-07-28 16:05:00|6660.5|6658.7|6659.9|6658.1|6660.8|6658.8|6658.2|6656.1|302
1595952600000|2020-07-28 16:10:00|6660|6658.2|6658.3|6656.5|6661.4|6659.5|6657.7|6655.3|258
1595952900000|2020-07-28 16:15:00|6658.4|6656.6|6658.2|6655.2|6661.8|6659.4|6658|6655.2|297
1595953200000|2020-07-28 16:20:00|6658.3|6655.3|6658|6655|6658.7|6656.2|6655.3|6652.9|305
1595953500000|2020-07-28 16:25:00|6657.9|6654.9|6657.7|6655.9|6658.3|6656.5|6655.7|6653.8|242
1595953800000|2020-07-28 16:30:00|6658.1|6655.1|6658.7|6656.9|6659.8|6657.4|6656.4|6654.1|185
1595954100000|2020-07-28 16:35:00|6658.5|6656.7|6659.6|6657.8|6661.8|6659.5|6658.5|6656.7|229
1595954400000|2020-07-28 16:40:00|6659.7|6657.9|6658.4|6656.6|6660.1|6657.9|6657.9|6655.9|239
1595954700000|2020-07-28 16:45:00|6658.3|6656.5|6661.4|6659.6|6661.7|6659.6|6658.3|6655.9|248
1595955000000|2020-07-28 16:50:00|6661.3|6659.5|6661.1|6658.1|6663.3|6660.9|6660.3|6657.9|340
1595955300000|2020-07-28 16:55:00|6661.2|6658.2|6661|6658|6662|6659.7|6659.8|6657.6|313
1595955600000|2020-07-28 17:00:00|6660.3|6658.5|6660.4|6658.6|6661.2|6659.1|6658.5|6656.1|232
1595955900000|2020-07-28 17:05:00|6660.5|6658.7|6661.9|6660.1|6663.1|6660.2|6659.8|6657.5|251
1595956200000|2020-07-28 17:10:00|6662|6660.2|6661.4|6659.6|6664.1|6661.5|6661.3|6658.9|226
1595956500000|2020-07-28 17:15:00|6661|6659.2|6662.6|6660.8|6663.5|6661.6|6661|6659.1|213
1595956800000|2020-07-28 17:20:00|6662.5|6660.7|6661.4|6659.6|6664.4|6662.6|6661.4|6659.6|285
1595957100000|2020-07-28 17:25:00|6661.5|6659.7|6660.5|6658.7|6661.8|6659.7|6659.7|6657.2|271
1595957400000|2020-07-28 17:30:00|6660.4|6658.6|6663|6660|6663|6660.6|6659.9|6657.5|222
1595957700000|2020-07-28 17:35:00|6662.9|6659.9|6662.9|6659.9|6663.1|6660.6|6661.1|6658.8|224
1595958000000|2020-07-28 17:40:00|6663|6660|6661.9|6660.1|6663.6|6661.3|6661.7|6659.6|228
1595958300000|2020-07-28 17:45:00|6661.8|6660|6663.1|6660.1|6664.3|6662.2|6661.8|6659.9|251
1595958600000|2020-07-28 17:50:00|6662.2|6660.4|6662.9|6659.9|6663.8|6661.4|6661.7|6659.2|233
1595958900000|2020-07-28 17:55:00|6662.8|6659.8|6660.3|6658.5|6662.9|6660.5|6659.9|6657.7|172
1595959200000|2020-07-28 18:00:00|6660.4|6658.6|6660|6658.2|6661.3|6658.9|6658.6|6656.5|224
1595959500000|2020-07-28 18:05:00|6659.9|6658.1|6657.6|6655.8|6661.1|6658.8|6657|6654.8|247
1595959800000|2020-07-28 18:10:00|6657.7|6655.9|6656.9|6653.9|6659.1|6656.9|6656.3|6653.8|242
1595960100000|2020-07-28 18:15:00|6656.8|6653.8|6655.6|6653.8|6656.9|6654.7|6655|6652.7|212
1595960400000|2020-07-28 18:20:00|6655.7|6653.9|6655.6|6653.8|6657.5|6655.1|6655.3|6653.2|208
1595960700000|2020-07-28 18:25:00|6655.5|6653.7|6655.7|6653.9|6656.3|6654|6654.6|6652.4|231
1595961000000|2020-07-28 18:30:00|6655.8|6654|6657.3|6655.5|6658.3|6656|6655.5|6653.3|221
1595961300000|2020-07-28 18:35:00|6657.6|6655.8|6660.2|6658.4|6660.9|6659|6657.6|6655.4|196
1595961600000|2020-07-28 18:40:00|6660.1|6658.3|6658.9|6657.1|6662|6659.2|6658.4|6656.2|210
1595961900000|2020-07-28 18:45:00|6659|6657.2|6659.2|6657.4|6659.9|6657.8|6657.8|6655.6|239
1595962200000|2020-07-28 18:50:00|6659.1|6657.3|6659.7|6657.9|6660.1|6658.3|6658.7|6656.9|168
1595962500000|2020-07-28 18:55:00|6659.6|6657.8|6658|6656.2|6661.1|6659.3|6657.6|6655.1|242
1595962800000|2020-07-28 19:00:00|6658.4|6655.4|6656.6|6654.8|6658.8|6656.5|6656.6|6654.1|200
1595963100000|2020-07-28 19:05:00|6656.5|6654.7|6657.1|6654.1|6659|6656.6|6656.1|6654|243
1595963400000|2020-07-28 19:10:00|6657.2|6654.2|6656.9|6653.9|6658.1|6655.6|6655.6|6653.3|156
1595963700000|2020-07-28 19:15:00|6657.1|6654.1|6659.6|6656.6|6660|6657|6655.7|6653|244
1595964000000|2020-07-28 19:20:00|6659.5|6656.5|6659.2|6656.2|6660|6657.6|6658.5|6656.1|127
1595964300000|2020-07-28 19:25:00|6659.3|6656.3|6657.5|6655.7|6660.2|6657.8|6657.5|6655.1|187
1595964600000|2020-07-28 19:30:00|6658.1|6656.3|6658.9|6655.9|6661.1|6658.8|6658|6655.7|158
1595964900000|2020-07-28 19:35:00|6658.3|6656.5|6659.7|6656.7|6660.3|6657.9|6658.3|6656|215
1595965200000|2020-07-28 19:40:00|6659.6|6656.6|6658.9|6655.9|6659.7|6657.2|6657.4|6654.9|191
1595965500000|2020-07-28 19:45:00|6658.8|6655.8|6658.7|6655.7|6660.7|6657.7|6658.2|6655.4|216
1595965800000|2020-07-28 19:50:00|6658.6|6655.6|6657.1|6654.1|6658.8|6655.8|6656.3|6653.3|225
1595966100000|2020-07-28 19:55:00|6657|6654|6655.3|6652.3|6657.5|6655.1|6653.6|6651.1|231
1595966400000|2020-07-28 20:00:00|6655.4|6652.4|6656.2|6653.2|6656.5|6654.1|6655.2|6652.4|112
1595966700000|2020-07-28 20:05:00|6656.1|6653.1|6656.2|6654.4|6657|6654.7|6656.1|6653.1|74
1595967000000|2020-07-28 20:10:00|6656.3|6654.5|6657.1|6654.1|6658.2|6655.7|6656.3|6653.9|142
1595967300000|2020-07-28 20:15:00|6657|6654|6656.6|6654.8|6658.1|6655.5|6656.3|6654|128
1595967600000|2020-07-28 20:20:00|6656.7|6654.9|6658|6655|6658.1|6655.6|6656.6|6654.1|95
1595967900000|2020-07-28 20:25:00|6658.1|6655.1|6659|6656|6659.2|6656.7|6657.3|6654.9|119
1595968200000|2020-07-28 20:30:00|6658.9|6655.9|6657.3|6654.3|6659.1|6656.8|6656.4|6654|87
1595968500000|2020-07-28 20:35:00|6657.2|6654.2|6655.5|6653.7|6657.4|6654.8|6655.4|6652.9|151
1595968800000|2020-07-28 20:40:00|6655.4|6653.6|6657.3|6654.3|6657.8|6655.1|6655.3|6653|110
1595969100000|2020-07-28 20:45:00|6657.2|6654.2|6659.1|6656.1|6659.2|6656.2|6657.2|6654.2|114
1595969400000|2020-07-28 20:50:00|6659.3|6656.3|6660.2|6657.2|6661.1|6658.1|6658.9|6655.9|158
1595969700000|2020-07-28 20:55:00|6660.1|6657.1|6662.4|6659.4|6662.6|6659.4|6660|6657|184
1595970000000|2020-07-28 21:00:00|6662.8|6658.8|6663.3|6659.3|6663.4|6659.4|6662.8|6658.8|25
1595970300000|2020-07-28 21:05:00|6662.5|6658.5|6661.8|6657.8|6664.2|6660.2|6660.3|6656.3|141
1595970600000|2020-07-28 21:10:00|6661.6|6657.6|6661.1|6657.1|6662.8|6658.8|6661|6657|129
1595970900000|2020-07-28 21:15:00|6661.2|6657.2|6658|6654|6662.2|6658.2|6657.4|6653.4|201
1595971200000|2020-07-28 21:20:00|6657.9|6653.9|6662.4|6658.4|6664.4|6660.4|6651.8|6647.8|390
1595971500000|2020-07-28 21:25:00|6662.3|6658.3|6662.2|6658.2|6663.7|6659.7|6660.2|6656.2|272
1595971800000|2020-07-28 21:30:00|6662.4|6658.4|6663.7|6659.7|6663.7|6659.7|6660.9|6656.9|214
1595972100000|2020-07-28 21:35:00|6663.5|6659.5|6659.4|6655.4|6665|6661|6658.6|6654.6|263
1595972400000|2020-07-28 21:40:00|6658.9|6654.9|6660.9|6656.9|6661.3|6657.3|6658|6654|258
1595972700000|2020-07-28 21:45:00|6660.8|6656.8|6661.1|6657.1|6664.4|6660.4|6660.5|6656.5|251
1595973000000|2020-07-28 21:50:00|6661|6657|6658.4|6654.6|6661.5|6657.5|6658.2|6654.2|182
1595973300000|2020-07-28 21:55:00|6658.5|6654.7|6658.9|6655.5|6659.1|6655.8|6658.4|6654.4|223
1595973600000|2020-07-28 22:00:00|6659|6655.3|6662.2|6659.2|6663.3|6660.3|6658.9|6655.3|199
1595973900000|2020-07-28 22:05:00|6662.1|6659.1|6663.1|6660.1|6663.5|6660.5|6662|6659|131
1595974200000|2020-07-28 22:10:00|6663.2|6660.2|6662.6|6659.6|6663.5|6660.5|6662.1|6659.1|104
1595974500000|2020-07-28 22:15:00|6662.7|6659.7|6663.3|6660.3|6663.6|6660.6|6662|6659|119
1595974800000|2020-07-28 22:20:00|6663.2|6660.2|6663.1|6660.1|6664.2|6661.2|6662.9|6659.9|97
1595975100000|2020-07-28 22:25:00|6663|6660|6661|6658|6663.1|6660.1|6660.2|6657.2|139
1595975400000|2020-07-28 22:30:00|6660.9|6657.9|6659.8|6656.8|6661.2|6658.2|6659.6|6656.6|180
1595975700000|2020-07-28 22:35:00|6659.9|6656.9|6662.2|6659.2|6662.8|6659.8|6659.7|6656.7|178
1595976000000|2020-07-28 22:40:00|6662.1|6659.1|6661|6658|6662.3|6659.3|6660.8|6657.8|109
1595976300000|2020-07-28 22:45:00|6661.1|6658.1|6660.3|6657.3|6661.6|6658.6|6659.9|6656.9|109
1595976600000|2020-07-28 22:50:00|6660.2|6657.2|6661.1|6658.1|6661.2|6658.2|6659.2|6656.2|150
1595976900000|2020-07-28 22:55:00|6661|6658|6658.9|6655.9|6661.4|6658.4|6658.5|6655.9|115
1595977200000|2020-07-28 23:00:00|6659.2|6656.2|6659.1|6656.1|6659.7|6656.7|6657.1|6654.1|207
1595977500000|2020-07-28 23:05:00|6659|6656|6659.1|6656.1|6659.6|6656.6|6658|6655|138
1595977800000|2020-07-28 23:10:00|6659|6656|6661.4|6658.4|6661.4|6658.4|6659|6656|163
1595978100000|2020-07-28 23:15:00|6661.3|6658.3|6661.2|6658.2|6663.1|6660.1|6660.7|6658|117
1595978400000|2020-07-28 23:20:00|6661.1|6658.1|6661.7|6658.7|6661.8|6658.8|6659|6656.4|209
1595978700000|2020-07-28 23:25:00|6661.8|6658.8|6661.2|6658.2|6662.3|6659.3|6661.1|6658.1|107
1595979000000|2020-07-28 23:30:00|6661.3|6658.3|6662.1|6659.1|6663|6660|6660.7|6658.2|128
1595979300000|2020-07-28 23:35:00|6662.2|6659.2|6662.5|6660.7|6663.2|6660.7|6661.4|6658.7|114
1595979600000|2020-07-28 23:40:00|6662.6|6660.8|6662.1|6659.1|6663.2|6660.9|6660.9|6658.6|121
1595979900000|2020-07-28 23:45:00|6663|6660|6660.2|6657.2|6663.2|6660.6|6659.8|6657.2|123
1595980200000|2020-07-28 23:50:00|6660|6657|6660.1|6657.1|6660.3|6657.3|6658|6655|159
1595980500000|2020-07-28 23:55:00|6660.2|6657.2|6660.7|6657.7|6661|6658|6660|6657|96
1595980800000|2020-07-29 00:00:00|6661|6658|6662.4|6659.4|6665.5|6662.5|6660.4|6657.6|263
1595981100000|2020-07-29 00:05:00|6662.5|6659.5|6665.5|6662.5|6666|6663.2|6661.4|6658.8|260
1595981400000|2020-07-29 00:10:00|6665.4|6662.4|6665.6|6662.6|6666.1|6663.3|6661.7|6659.4|336
1595981700000|2020-07-29 00:15:00|6665.7|6662.7|6666.9|6663.9|6667.7|6665.1|6664.6|6662.1|331
1595982000000|2020-07-29 00:20:00|6666.8|6663.8|6667.1|6664.1|6668.1|6665.6|6665.9|6663|257
1595982300000|2020-07-29 00:25:00|6667.2|6664.2|6663.9|6662.1|6667.6|6664.8|6662.7|6660.2|250
1595982600000|2020-07-29 00:30:00|6665.3|6662.3|6665.3|6662.3|6669.2|6666.4|6664.5|6662|215
1595982900000|2020-07-29 00:35:00|6665.4|6662.4|6666.2|6663.2|6667.3|6664.8|6665.4|6662.4|183
1595983200000|2020-07-29 00:40:00|6666.3|6663.3|6662.1|6659.1|6666.3|6663.8|6661.6|6659|198
1595983500000|2020-07-29 00:45:00|6662.2|6659.2|6666.4|6663.4|6666.5|6664.2|6660.7|6658.4|262
1595983800000|2020-07-29 00:50:00|6666.5|6663.5|6668.4|6665.4|6668.4|6665.4|6664.1|6661.5|227
1595984100000|2020-07-29 00:55:00|6668.5|6665.5|6668.1|6665.1|6668.5|6666|6666.3|6663.9|185
1595984400000|2020-07-29 01:00:00|6668|6665|6663.1|6661.3|6669.1|6666.3|6661.3|6658.8|300
1595984700000|2020-07-29 01:05:00|6663.2|6661.4|6661.2|6658.2|6664|6661.4|6658.5|6656.1|244
1595985000000|2020-07-29 01:10:00|6661.1|6658.1|6657.6|6654.6|6661.2|6658.2|6657.2|6654.5|292
1595985300000|2020-07-29 01:15:00|6657.5|6654.5|6656.2|6653.2|6660|6657|6654.8|6652.4|285
1595985600000|2020-07-29 01:20:00|6656.1|6653.1|6654.7|6651.7|6656.6|6654|6653.9|6651.2|258
1595985900000|2020-07-29 01:25:00|6654.8|6651.8|6657.7|6654.1|6658.4|6654.5|6653.1|6650.1|308
1595986200000|2020-07-29 01:30:00|6658|6654.2|6650.2|6647.2|6658|6654.3|6650.1|6647.1|406
1595986500000|2020-07-29 01:35:00|6650.3|6647.3|6651.2|6648.2|6652.1|6649.4|6647.9|6644.9|357
1595986800000|2020-07-29 01:40:00|6651.3|6648.3|6654.3|6652.5|6654.7|6652.5|6650.8|6648.3|303
1595987100000|2020-07-29 01:45:00|6655|6652|6658.4|6655.4|6659.3|6656.3|6653.5|6650.5|347
1595987400000|2020-07-29 01:50:00|6658.3|6655.3|6659.5|6656.5|6660.6|6658.1|6657.7|6654.9|228
1595987700000|2020-07-29 01:55:00|6659.4|6656.4|6658.3|6655.3|6659.5|6656.7|6656.8|6654.3|250
1595988000000|2020-07-29 02:00:00|6658.4|6655.4|6658.4|6655.4|6660.1|6657.7|6655.9|6653.5|343
1595988300000|2020-07-29 02:05:00|6658.3|6655.3|6655.3|6652.3|6659.2|6656.5|6654.1|6651.7|311
1595988600000|2020-07-29 02:10:00|6654.9|6653.1|6656.7|6653.7|6658|6655.6|6654.9|6652.2|219
1595988900000|2020-07-29 02:15:00|6656.8|6653.8|6655.6|6653.8|6657|6654.5|6654.7|6652.2|197
1595989200000|2020-07-29 02:20:00|6655.7|6653.9|6655.2|6652.2|6657.4|6654.8|6654.7|6652.1|213
1595989500000|2020-07-29 02:25:00|6655.1|6652.1|6655.3|6652.3|6656|6653.6|6653.2|6650.9|199
1595989800000|2020-07-29 02:30:00|6654.7|6652.9|6656.3|6654.5|6658.7|6656.3|6654.7|6652.2|232
1595990100000|2020-07-29 02:35:00|6656.1|6654.3|6655.1|6653.3|6658|6655.5|6654.4|6652|226
1595990400000|2020-07-29 02:40:00|6655.2|6653.4|6654.1|6651.1|6655.7|6653.4|6653.1|6650.7|175
1595990700000|2020-07-29 02:45:00|6654|6652.2|6654.9|6653.1|6656.2|6653.6|6653.7|6651.6|187
1595991000000|2020-07-29 02:50:00|6655.5|6652.5|6653|6650|6655.5|6652.9|6651.6|6649.3|211
1595991300000|2020-07-29 02:55:00|6652.9|6649.9|6656.3|6653.3|6656.3|6653.6|6651.5|6649.2|222
1595991600000|2020-07-29 03:00:00|6656.2|6653.2|6659|6657.2|6659.7|6657.4|6655.9|6653.2|167
1595991900000|2020-07-29 03:05:00|6658.7|6656.9|6657.2|6655.4|6659.7|6657|6657|6654.5|187
1595992200000|2020-07-29 03:10:00|6657.1|6655.3|6656.3|6653.3|6657.9|6655.3|6654.9|6652.4|191
1595992500000|2020-07-29 03:15:00|6656.1|6653.1|6655.2|6653.4|6657.3|6654.5|6655|6652.6|174
1595992800000|2020-07-29 03:20:00|6655.1|6653.3|6658.3|6656.5|6659|6656.6|6655.1|6652.8|151
1595993100000|2020-07-29 03:25:00|6658.4|6656.6|6656|6653|6658.8|6656.6|6655.4|6652.9|181
1595993400000|2020-07-29 03:30:00|6656.1|6653.1|6657|6654|6657.6|6655.3|6655.3|6652.9|143
1595993700000|2020-07-29 03:35:00|6657.1|6654.1|6653.4|6651.6|6657.8|6654.9|6653.1|6650.8|165
1595994000000|2020-07-29 03:40:00|6653.3|6651.5|6654.1|6651.1|6655.8|6653.6|6652.3|6649.9|191
1595994300000|2020-07-29 03:45:00|6654|6651|6657.6|6654.6|6658|6655.6|6653.9|6651|153
1595994600000|2020-07-29 03:50:00|6657.5|6654.5|6656.2|6653.2|6657.5|6654.6|6654.8|6652.6|209
1595994900000|2020-07-29 03:55:00|6656.3|6653.3|6659.1|6656.1|6659.3|6656.7|6656.2|6653.3|241
1595995200000|2020-07-29 04:00:00|6659.2|6656.2|6657.8|6654.8|6660|6657.7|6656.5|6654.4|252
1595995500000|2020-07-29 04:05:00|6657.2|6655.4|6659|6656|6659.1|6656.7|6655.8|6653.4|137
1595995800000|2020-07-29 04:10:00|6659.1|6656.1|6657.3|6655.5|6659.1|6656.7|6657.2|6654.9|185
1595996100000|2020-07-29 04:15:00|6657.2|6655.4|6657.8|6654.8|6657.9|6655.6|6656.5|6654.1|173
1595996400000|2020-07-29 04:20:00|6657.9|6654.9|6656.3|6654.5|6657.9|6655.7|6656.2|6653.9|84
1595996700000|2020-07-29 04:25:00|6656.4|6654.6|6656.5|6653.5|6656.9|6654.6|6654.9|6652.4|125
1595997000000|2020-07-29 04:30:00|6656.4|6653.4|6655.8|6652.8|6656.8|6654.5|6654.3|6651.9|199
1595997300000|2020-07-29 04:35:00|6655.9|6652.9|6658.3|6656.5|6658.9|6656.5|6655.3|6652.9|183
1595997600000|2020-07-29 04:40:00|6658.2|6656.4|6656.4|6653.4|6658.6|6656.5|6655.3|6652.8|146
1595997900000|2020-07-29 04:45:00|6656.5|6653.5|6653.3|6651.5|6656.9|6654.5|6653.2|6651.3|193
1595998200000|2020-07-29 04:50:00|6653.2|6651.4|6652.6|6650.8|6654.3|6652.5|6652.5|6650.7|101
1595998500000|2020-07-29 04:55:00|6652.7|6650.9|6653.4|6651.6|6653.7|6651.9|6652.1|6650.1|197
1595998800000|2020-07-29 05:00:00|6653.3|6651.5|6653|6650|6653.3|6651.5|6651.1|6649.3|136
1595999100000|2020-07-29 05:05:00|6652.9|6649.9|6651.3|6649.5|6653.1|6650.7|6650.3|6648.1|155
1595999400000|2020-07-29 05:10:00|6651.2|6649.4|6652.3|6650.5|6652.8|6650.5|6650.4|6648.1|153
1595999700000|2020-07-29 05:15:00|6652.2|6650.4|6653|6651.2|6653.8|6651.4|6651.1|6649.3|136
1596000000000|2020-07-29 05:20:00|6653.1|6651.3|6656.4|6653.4|6656.4|6654.4|6653.1|6650.9|224
1596000300000|2020-07-29 05:25:00|6655.8|6654|6654.4|6652.6|6656.8|6654.5|6654.2|6652.3|150
1596000600000|2020-07-29 05:30:00|6654.3|6652.5|6653.1|6651.3|6655.5|6653.4|6652.1|6650.3|154
1596000900000|2020-07-29 05:35:00|6653.2|6651.4|6654.6|6651.6|6654.6|6652.5|6652.1|6649.8|155
1596001200000|2020-07-29 05:40:00|6654.5|6651.5|6656.6|6654.8|6657.5|6655.1|6653.8|6651.3|207
1596001500000|2020-07-29 05:45:00|6656.5|6654.7|6655.3|6653.5|6657.9|6655.6|6654.8|6653|150
1596001800000|2020-07-29 05:50:00|6655.2|6653.4|6658.6|6656.8|6659.7|6657.4|6654.4|6652|200
1596002100000|2020-07-29 05:55:00|6658.5|6656.7|6659|6656|6659.1|6656.9|6656.7|6654.7|147
1596002400000|2020-07-29 06:00:00|6658.9|6655.9|6657|6654|6659.4|6656.5|6655.9|6653.7|256
1596002700000|2020-07-29 06:05:00|6657.1|6654.1|6659.5|6657.7|6660.2|6657.8|6657.1|6654.1|247
1596003000000|2020-07-29 06:10:00|6659.4|6657.6|6662.6|6660.8|6663.2|6660.9|6658|6655.9|241
1596003300000|2020-07-29 06:15:00|6662.5|6660.7|6660.8|6659|6663.5|6661.2|6660.5|6658.7|270
1596003600000|2020-07-29 06:20:00|6660.7|6658.9|6657.3|6655.5|6661.6|6659.5|6656.9|6654.9|212
1596003900000|2020-07-29 06:25:00|6657.2|6655.4|6660.9|6657.9|6660.9|6658.6|6657.2|6655.3|253
1596004200000|2020-07-29 06:30:00|6660.8|6657.8|6664|6661|6665|6662.1|6660.4|6657.8|228
1596004500000|2020-07-29 06:35:00|6664.1|6661.1|6661.2|6658.2|6665|6662.7|6660.5|6657.9|295
1596004800000|2020-07-29 06:40:00|6661.1|6658.1|6663.4|6661.6|6664.5|6662.2|6660.4|6658|250
1596005100000|2020-07-29 06:45:00|6663.3|6661.5|6664.1|6661.1|6664.2|6661.8|6662.2|6659.8|306
1596005400000|2020-07-29 06:50:00|6664.2|6661.2|6659.5|6657.7|6664.2|6661.9|6659.3|6657|229
1596005700000|2020-07-29 06:55:00|6659.4|6657.6|6662.6|6659.6|6662.6|6660.1|6659.4|6657.2|196
1596006000000|2020-07-29 07:00:00|6662.1|6660.3|6666.5|6663.5|6668|6665.3|6661.9|6659.2|399
1596006300000|2020-07-29 07:05:00|6665.6|6663.8|6665.2|6662.2|6666.7|6664|6664.1|6661.7|287
1596006600000|2020-07-29 07:10:00|6664.6|6662.8|6665.1|6662.1|6667|6665.2|6664.2|6661.8|328
1596006900000|2020-07-29 07:15:00|6665|6662|6660.9|6657.9|6665.8|6663.5|6658|6655.8|333
1596007200000|2020-07-29 07:20:00|6661|6658|6662|6660.2|6662.9|6660.5|6659.4|6656.9|359
1596007500000|2020-07-29 07:25:00|6661.9|6660.1|6663.8|6660.8|6665.5|6662.8|6661.3|6658.8|332
1596007800000|2020-07-29 07:30:00|6663.9|6660.9|6664.8|6661.8|6664.9|6662.4|6662.4|6659.7|225
1596008100000|2020-07-29 07:35:00|6664.9|6661.9|6668.5|6665.5|6668.9|6666.6|6664.5|6661.8|283
1596008400000|2020-07-29 07:40:00|6668.4|6665.4|6679.6|6677.8|6681.2|6678.7|6667.3|6664.8|519
1596008700000|2020-07-29 07:45:00|6679.5|6677.7|6677|6674|6681|6678.1|6674.5|6672|432
1596009000000|2020-07-29 07:50:00|6676.9|6673.9|6674.7|6672.9|6680|6677.6|6674.3|6671.8|439
1596009300000|2020-07-29 07:55:00|6674.8|6673|6674.2|6672.4|6677.4|6675|6673.4|6671|416
1596009600000|2020-07-29 08:00:00|6674.3|6672.5|6672.2|6670.4|6676.2|6673.5|6671.3|6669.3|380
1596009900000|2020-07-29 08:05:00|6672.1|6670.3|6670.5|6668.7|6674.1|6671.5|6670|6668.2|344
1596010200000|2020-07-29 08:10:00|6670.4|6668.6|6674.1|6671.1|6674.3|6671.9|6669.6|6667.7|320
1596010500000|2020-07-29 08:15:00|6674|6671|6673.2|6671.4|6675.2|6673.3|6672.7|6670.8|244
1596010800000|2020-07-29 08:20:00|6673.3|6671.5|6669.8|6668|6675.3|6673.1|6669|6666.6|317
1596011100000|2020-07-29 08:25:00|6669.6|6667.8|6671|6669.2|6671.1|6669.3|6669|6667.1|234
1596011400000|2020-07-29 08:30:00|6670.9|6669.1|6667.5|6665.7|6671.3|6669.5|6666.2|6663.7|275
1596011700000|2020-07-29 08:35:00|6667.4|6665.6|6671|6669.2|6672.3|6670|6667.3|6665|333
1596012000000|2020-07-29 08:40:00|6671.1|6669.3|6671.5|6669.7|6673.2|6670.9|6670.9|6668.5|217
1596012300000|2020-07-29 08:45:00|6671.6|6669.8|6669.8|6666.8|6672.4|6670.2|6669.2|6666.8|281
1596012600000|2020-07-29 08:50:00|6669.9|6666.9|6670.7|6667.7|6670.9|6668.7|6666.2|6663.9|300
1596012900000|2020-07-29 08:55:00|6670.8|6667.8|6668.2|6666.4|6671.1|6668.6|6667.4|6665.6|332
1596013200000|2020-07-29 09:00:00|6668.6|6666.8|6666.7|6664.9|6669.2|6667.2|6665.2|6662.8|304
1596013500000|2020-07-29 09:05:00|6666.6|6664.8|6663.1|6661.3|6667.3|6665.1|6663|6660.6|252
1596013800000|2020-07-29 09:10:00|6663.6|6661.8|6666.6|6664.8|6667.7|6665.3|6663|6660.6|237
1596014100000|2020-07-29 09:15:00|6666.7|6664.9|6666.6|6664.8|6668.9|6666.6|6666.3|6663.9|227
1596014400000|2020-07-29 09:20:00|6666.7|6664.9|6666|6664.2|6667.1|6665.1|6664.8|6662.6|258
1596014700000|2020-07-29 09:25:00|6665.9|6664.1|6667.4|6665.6|6668.2|6666.1|6665.6|6663.6|237
1596015000000|2020-07-29 09:30:00|6667.7|6665.9|6663.2|6661.4|6668|6666|6662.3|6660.5|311
1596015300000|2020-07-29 09:35:00|6663.1|6661.3|6664.2|6662.4|6664.9|6662.9|6663.1|6660.9|230
1596015600000|2020-07-29 09:40:00|6664.3|6662.5|6665.2|6662.2|6667.1|6665.2|6664.2|6661.6|318
1596015900000|2020-07-29 09:45:00|6665.3|6662.3|6663|6661.2|6665.3|6663.1|6662.8|6660.7|229
1596016200000|2020-07-29 09:50:00|6663.1|6661.3|6659|6657.2|6663.8|6662|6659|6656.7|244
1596016500000|2020-07-29 09:55:00|6658.9|6657.1|6661.2|6658.2|6661.3|6658.9|6658.8|6656.5|232
1596016800000|2020-07-29 10:00:00|6661.3|6658.3|6661.3|6659.5|6664|6662|6660.5|6658.3|337
1596017100000|2020-07-29 10:05:00|6661.4|6659.6|6662.3|6660.5|6662.9|6661.1|6661.1|6659|295
1596017400000|2020-07-29 10:10:00|6662.2|6660.4|6659.8|6658|6664.7|6662.4|6658.2|6655.8|312
1596017700000|2020-07-29 10:15:00|6659.7|6657.9|6659.8|6658|6661.5|6659.4|6659|6656.8|265
1596018000000|2020-07-29 10:20:00|6659.7|6657.9|6660.8|6657.8|6661|6659|6658.4|6656.6|230
1596018300000|2020-07-29 10:25:00|6660.7|6657.7|6658.3|6656.5|6660.8|6658.3|6657.7|6655.2|247
1596018600000|2020-07-29 10:30:00|6659|6656|6660.2|6658.4|6661.7|6659.2|6656.6|6654.3|292
1596018900000|2020-07-29 10:35:00|6660.3|6658.5|6661|6658|6662.8|6660.4|6660.2|6657.9|230
1596019200000|2020-07-29 10:40:00|6661.1|6658.1|6658.3|6655.3|6661.7|6659.2|6657.3|6655.1|281
1596019500000|2020-07-29 10:45:00|6658.1|6655.1|6660.4|6657.4|6661.3|6658.9|6656.7|6654.3|329
1596019800000|2020-07-29 10:50:00|6660.3|6657.3|6658.3|6655.3|6660.7|6658.1|6656.7|6654.2|246
1596020100000|2020-07-29 10:55:00|6657.7|6655.9|6657.3|6655.5|6658.8|6656.3|6656.3|6653.9|297
1596020400000|2020-07-29 11:00:00|6657.9|6654.9|6654.7|6651.7|6657.9|6655.8|6654.1|6651.5|329
1596020700000|2020-07-29 11:05:00|6654.8|6651.8|6654.6|6652.8|6655.5|6653.2|6652.8|6650.4|330
1596021000000|2020-07-29 11:10:00|6654.8|6653|6652.7|6650.9|6656.1|6653.8|6652.1|6649.7|308
1596021300000|2020-07-29 11:15:00|6652.8|6651|6651.4|6649.6|6652.8|6651|6650.9|6648.5|259
1596021600000|2020-07-29 11:20:00|6651.3|6649.5|6654.3|6652.5|6655.1|6652.7|6651.3|6649.5|216
1596021900000|2020-07-29 11:25:00|6654.4|6652.6|6652.1|6650.3|6656.5|6654.2|6652.1|6649.6|230
1596022200000|2020-07-29 11:30:00|6652.2|6650.4|6652.7|6650.9|6653.9|6651.9|6651|6648.6|314
1596022500000|2020-07-29 11:35:00|6652.8|6651|6652.4|6650.6|6653.8|6651.9|6650.9|6648.5|261
1596022800000|2020-07-29 11:40:00|6652.3|6650.5|6650.3|6648.5|6654.6|6652.2|6649.9|6647.5|286
1596023100000|2020-07-29 11:45:00|6650.4|6648.6|6650.1|6648.3|6651.9|6649.8|6648.9|6646.7|221
1596023400000|2020-07-29 11:50:00|6650|6648.2|6648.2|6646.4|6650.1|6648.3|6646.4|6643.9|253
1596023700000|2020-07-29 11:55:00|6648.3|6646.5|6645.2|6643.4|6648.8|6646.5|6644.1|6641.7|299
1596024000000|2020-07-29 12:00:00|6645.7|6642.7|6645.2|6642.2|6647.5|6645|6643.9|6641.7|295
1596024300000|2020-07-29 12:05:00|6644.5|6642.7|6643.1|6641.3|6644.8|6642.9|6642.2|6639.8|328
1596024600000|2020-07-29 12:10:00|6643.8|6640.8|6647.7|6645.9|6647.9|6645.9|6642.6|6640.3|294
1596024900000|2020-07-29 12:15:00|6647.6|6645.8|6645.4|6643.6|6648|6645.9|6643.6|6641.1|336
1596025200000|2020-07-29 12:20:00|6645.3|6643.5|6647.2|6645.4|6649.1|6647.1|6645|6642.6|277
1596025500000|2020-07-29 12:25:00|6647.1|6645.3|6648.4|6645.4|6650.2|6647.8|6646.2|6643.8|268
1596025800000|2020-07-29 12:30:00|6648.3|6645.3|6648.7|6646.9|6649.9|6647.6|6646.7|6644.4|390
1596026100000|2020-07-29 12:35:00|6648.5|6646.7|6648.9|6645.9|6650.1|6648|6647.4|6645.3|338
1596026400000|2020-07-29 12:40:00|6648.8|6645.8|6651.8|6648.8|6651.9|6649.3|6647.2|6644.8|263
1596026700000|2020-07-29 12:45:00|6651.9|6648.9|6653.3|6651.5|6654.9|6652|6651.3|6648.9|249
1596027000000|2020-07-29 12:50:00|6653.9|6650.9|6654.6|6651.6|6655.7|6653.1|6652.4|6650|277
1596027300000|2020-07-29 12:55:00|6654.7|6651.7|6656.7|6653.7|6657.3|6655|6653.2|6650.8|339
1596027600000|2020-07-29 13:00:00|6656.8|6653.8|6659.3|6656.3|6659.8|6657.3|6655.9|6653.5|409
1596027900000|2020-07-29 13:05:00|6658.8|6657|6661.9|6660.1|6662.6|6660.3|6657.5|6655.1|417
1596028200000|2020-07-29 13:10:00|6662|6660.2|6666.9|6663.9|6668.8|6666.4|6661.5|6659.2|366
1596028500000|2020-07-29 13:15:00|6666.7|6663.7|6665.7|6662.7|6666.7|6664.1|6662.5|6660.1|253
1596028800000|2020-07-29 13:20:00|6665.8|6662.8|6666.8|6663.8|6667.9|6664.9|6665.2|6662.6|253
1596029100000|2020-07-29 13:25:00|6666.7|6663.7|6664.8|6661.8|6666.8|6664.2|6663.2|6660.6|213
1596029400000|2020-07-29 13:30:00|6664.9|6661.9|6671.9|6668.9|6673.9|6671.3|6663.5|6661.1|456
1596029700000|2020-07-29 13:35:00|6671.4|6669.6|6668.8|6665.8|6673|6670.6|6668.3|6665.8|380
1596030000000|2020-07-29 13:40:00|6668.7|6665.7|6665.7|6662.7|6669.6|6667.1|6663.6|6661.3|522
1596030300000|2020-07-29 13:45:00|6665.6|6662.6|6663.2|6660.2|6666.7|6663.7|6662.1|6659.6|402
1596030600000|2020-07-29 13:50:00|6663.1|6660.1|6664.8|6661.8|6665.1|6662.1|6660.4|6658|391
1596030900000|2020-07-29 13:55:00|6664.7|6661.7|6667.5|6664.5|6667.6|6664.8|6663.6|6661|471
1596031200000|2020-07-29 14:00:00|6667.4|6664.4|6668.6|6665.6|6669.6|6667.2|6665.9|6663.5|435
1596031500000|2020-07-29 14:05:00|6668.1|6666.3|6671.2|6668.2|6673.6|6670.9|6668.1|6665.7|351
1596031800000|2020-07-29 14:10:00|6671.3|6668.3|6664.4|6661.4|6673.1|6670.7|6664.1|6661.4|401
1596032100000|2020-07-29 14:15:00|6664.5|6661.5|6668.5|6665.5|6671|6668.7|6664.1|6661.1|441
1596032400000|2020-07-29 14:20:00|6667.9|6666.1|6663.6|6660.6|6669.2|6667|6663|6660.3|343
1596032700000|2020-07-29 14:25:00|6663.3|6661.5|6662.9|6659.9|6666.5|6664|6661.5|6659.3|455
1596033000000|2020-07-29 14:30:00|6662.8|6659.8|6659.1|6656.1|6664.2|6661.8|6657.3|6654.5|494
1596033300000|2020-07-29 14:35:00|6658.5|6656.7|6660.6|6658.8|6662.1|6659.6|6655.3|6653|369
1596033600000|2020-07-29 14:40:00|6661|6658|6662.4|6660.6|6665.4|6663|6658|6655.5|431
1596033900000|2020-07-29 14:45:00|6663.3|6660.3|6658.5|6656.7|6663.5|6661|6658|6655.3|487
1596034200000|2020-07-29 14:50:00|6658.6|6656.8|6658.3|6655.3|6660.8|6658.3|6656|6653.7|426
1596034500000|2020-07-29 14:55:00|6657.7|6655.9|6656.7|6654.9|6659|6656.5|6654.6|6651.9|529
1596034800000|2020-07-29 15:00:00|6656.5|6654.7|6651.5|6648.5|6656.8|6654.8|6651.2|6648.5|411
1596035100000|2020-07-29 15:05:00|6651.4|6648.4|6654.7|6651.7|6655.6|6653.3|6649.3|6646.4|346
1596035400000|2020-07-29 15:10:00|6654.6|6651.6|6653.6|6650.6|6655|6653|6653.1|6650.6|251
1596035700000|2020-07-29 15:15:00|6653.5|6650.5|6652.7|6649.7|6656.1|6653.8|6651.4|6649|350
1596036000000|2020-07-29 15:20:00|6652.6|6649.6|6653|6650|6653.6|6650.9|6649.5|6647.2|318
1596036300000|2020-07-29 15:25:00|6653.2|6650.2|6655.6|6652.6|6655.9|6653.5|6652.4|6649.7|285
1596036600000|2020-07-29 15:30:00|6655.7|6652.7|6653.4|6650.4|6655.9|6653.2|6652.4|6649.9|382
1596036900000|2020-07-29 15:35:00|6653.3|6650.3|6654.5|6651.5|6655.3|6653|6652.1|6649.7|248
1596037200000|2020-07-29 15:40:00|6654.6|6651.6|6658.4|6655.4|6658.7|6656.3|6654|6651.5|302
1596037500000|2020-07-29 15:45:00|6658.3|6655.3|6655.8|6654|6659.1|6656.5|6655.5|6653.2|281
1596037800000|2020-07-29 15:50:00|6655.7|6653.9|6657.7|6654.7|6659.6|6657.2|6655.7|6653.5|312
1596038100000|2020-07-29 15:55:00|6657.1|6655.3|6655.5|6652.5|6658|6655.3|6653.5|6651.1|341
1596038400000|2020-07-29 16:00:00|6655.8|6652.8|6654.3|6652.5|6656|6654|6654.2|6651.8|293
1596038700000|2020-07-29 16:05:00|6655.1|6652.1|6655.3|6653.5|6656.5|6654.1|6654.4|6651.9|277
1596039000000|2020-07-29 16:10:00|6655.4|6653.6|6654.2|6652.4|6657.4|6655|6654.1|6651.6|278
1596039300000|2020-07-29 16:15:00|6654.1|6652.3|6652.9|6651.1|6655|6652.9|6652.9|6650.4|228
1596039600000|2020-07-29 16:20:00|6653.6|6650.6|6652.3|6649.3|6653.7|6651.4|6651.2|6648.8|185
1596039900000|2020-07-29 16:25:00|6651.7|6649.9|6650|6648.2|6652.9|6650.8|6649.7|6647.3|169
1596040200000|2020-07-29 16:30:00|6650.6|6647.6|6652.7|6650.9|6652.9|6651|6649.7|6647.3|190
1596040500000|2020-07-29 16:35:00|6652.5|6650.7|6653.7|6650.7|6654.4|6651.5|6651.7|6649.4|226
1596040800000|2020-07-29 16:40:00|6653.2|6651.4|6654|6651|6654.1|6651.6|6651.5|6649.2|202
1596041100000|2020-07-29 16:45:00|6653.9|6650.9|6653.6|6650.6|6654.2|6651.8|6652.2|6649.5|240
1596041400000|2020-07-29 16:50:00|6653.5|6650.5|6653.5|6651.7|6654.2|6652.2|6652.1|6649.7|208
1596041700000|2020-07-29 16:55:00|6654.1|6651.1|6653.8|6650.8|6654.4|6652|6653.1|6650.6|249
1596042000000|2020-07-29 17:00:00|6653.7|6650.7|6652.6|6650.8|6653.9|6651.6|6652|6649.7|178
1596042300000|2020-07-29 17:05:00|6652.5|6650.7|6654.2|6652.4|6655|6653|6652.5|6650.7|191
1596042600000|2020-07-29 17:10:00|6654.3|6652.5|6652.5|6650.7|6655.1|6653|6652.4|6650|202
1596042900000|2020-07-29 17:15:00|6652.4|6650.6|6655.1|6653.3|6655.9|6653.4|6652|6649.6|207
1596043200000|2020-07-29 17:20:00|6655.2|6653.4|6656.3|6654.5|6656.8|6654.5|6655|6652.5|188
1596043500000|2020-07-29 17:25:00|6656.2|6654.4|6658|6655|6659.8|6657.5|6656.1|6653.8|246
1596043800000|2020-07-29 17:30:00|6658.1|6655.1|6656.5|6653.5|6658.1|6655.5|6655.8|6653.4|210
1596044100000|2020-07-29 17:35:00|6656|6654.2|6657.9|6654.9|6658|6655.5|6655.7|6653.4|153
1596044400000|2020-07-29 17:40:00|6657.3|6655.5|6660|6658.2|6661.4|6659|6657|6655|346
1596044700000|2020-07-29 17:45:00|6659.9|6658.1|6660.7|6657.7|6660.7|6658.4|6658.3|6655.9|232
1596045000000|2020-07-29 17:50:00|6660.2|6658.4|6659.7|6656.7|6662.1|6659.6|6659.6|6656.6|272
1596045300000|2020-07-29 17:55:00|6659.6|6656.6|6660.1|6656.1|6665.4|6661.4|6658.2|6655.4|261
1596045600000|2020-07-29 18:00:00|6659.8|6655.8|6660.5|6657.5|6664.9|6661.9|6653.4|6650.4|599
1596045900000|2020-07-29 18:05:00|6660.7|6657.7|6666|6663|6666|6663.6|6660.7|6657.7|411
1596046200000|2020-07-29 18:10:00|6665.9|6662.9|6668.4|6665.4|6670.5|6668.1|6665.3|6662.3|448
1596046500000|2020-07-29 18:15:00|6668.5|6665.5|6664.7|6661.7|6669.9|6667.5|6663.1|6660.1|460
1596046800000|2020-07-29 18:20:00|6664.8|6661.8|6668.7|6665.7|6668.7|6666.3|6663.6|6661.1|435
1596047100000|2020-07-29 18:25:00|6668.6|6665.6|6667.6|6664.6|6668.6|6665.8|6665|6662.5|405
1596047400000|2020-07-29 18:30:00|6667.7|6664.7|6675.5|6672.5|6675.9|6673.5|6667|6664.5|503
1596047700000|2020-07-29 18:35:00|6675.6|6672.6|6677|6675.2|6678.4|6675.9|6673.9|6671.1|516
1596048000000|2020-07-29 18:40:00|6676.9|6675.1|6679.4|6676.4|6679.4|6676.8|6673.7|6671.1|561
1596048300000|2020-07-29 18:45:00|6679.7|6676.7|6677.4|6674.4|6679.7|6676.7|6674.3|6671.6|599
1596048600000|2020-07-29 18:50:00|6677.1|6674.1|6672.5|6669.5|6679.7|6677|6670.7|6667.7|465
1596048900000|2020-07-29 18:55:00|6673.4|6670.4|6657.4|6654.4|6673.4|6670.4|6655.3|6652.3|612
1596049200000|2020-07-29 19:00:00|6657.3|6654.3|6654.8|6651.8|6659.2|6656.2|6650.9|6647.9|657
1596049500000|2020-07-29 19:05:00|6655|6652|6657.7|6654.7|6660.9|6657.9|6654.8|6651.8|565
1596049800000|2020-07-29 19:10:00|6657.8|6654.8|6658.9|6655.9|6661.8|6658.8|6654.4|6651.4|513
1596050100000|2020-07-29 19:15:00|6659|6656|6665.8|6662.8|6665.9|6662.9|6656.9|6653.9|466
1596050400000|2020-07-29 19:20:00|6665.7|6662.7|6671.5|6668.5|6672.8|6669.8|6665.2|6662.2|416
1596050700000|2020-07-29 19:25:00|6671.4|6668.4|6668.7|6665.7|6673|6670|6664.8|6661.8|469
1596051000000|2020-07-29 19:30:00|6668.8|6665.8|6670.9|6667.9|6671.7|6668.7|6666.5|6663.5|403
1596051300000|2020-07-29 19:35:00|6671|6668|6671.3|6669.5|6673|6670.6|6669.7|6666.8|349
1596051600000|2020-07-29 19:40:00|6671.5|6668.5|6667.7|6664.7|6671.9|6669.5|6666.3|6663.8|320
1596051900000|2020-07-29 19:45:00|6667.5|6664.5|6668.2|6665.2|6668.8|6666|6663.3|6660.3|361
1596052200000|2020-07-29 19:50:00|6668.3|6665.3|6663|6660|6668.3|6665.3|6662.2|6659.9|391
1596052500000|2020-07-29 19:55:00|6663.1|6660.1|6666.7|6663.7|6666.9|6664.5|6661.7|6658.7|384
1596052800000|2020-07-29 20:00:00|6665.8|6664|6666.1|6663.1|6667.1|6664.7|6664.8|6662.5|237
1596053100000|2020-07-29 20:05:00|6666|6663|6669|6666|6669.8|6666.8|6665.8|6662.8|137
1596053400000|2020-07-29 20:10:00|6668.9|6665.9|6670.4|6667.4|6671.2|6668.3|6668.5|6665.5|194
1596053700000|2020-07-29 20:15:00|6670.5|6667.5|6670|6667|6670.9|6668.1|6669.5|6666.7|120
1596054000000|2020-07-29 20:20:00|6670.4|6667.4|6670.1|6667.1|6671.8|6668.8|6669.7|6666.7|80
1596054300000|2020-07-29 20:25:00|6670.2|6667.2|6668.7|6665.7|6670.7|6667.7|6668.6|6665.6|89
1596054600000|2020-07-29 20:30:00|6668.8|6665.8|6669.6|6666.6|6670|6667.4|6668.7|6665.7|125
1596054900000|2020-07-29 20:35:00|6668.9|6667.1|6669.8|6666.8|6673.2|6670.2|6668.4|6665.4|198
1596055200000|2020-07-29 20:40:00|6669.7|6666.7|6670.6|6667.6|6670.8|6667.8|6669.7|6666.7|129
1596055500000|2020-07-29 20:45:00|6670.7|6667.7|6672.6|6669.6|6672.8|6670|6670.2|6667.2|141
1596055800000|2020-07-29 20:50:00|6672.7|6669.7|6669.8|6666.8|6672.8|6669.8|6669.6|6666.6|144
1596056100000|2020-07-29 20:55:00|6669.7|6666.7|6670.1|6667.1|6671.6|6668.6|6669.7|6666.7|148
1596056400000|2020-07-29 21:00:00|6672.5|6668.5|6673|6669|6675.7|6671.7|6670.9|6666.9|51
1596056700000|2020-07-29 21:05:00|6674|6670|6670.7|6666.7|6674.5|6670.5|6668.9|6664.9|168
1596057000000|2020-07-29 21:10:00|6671.2|6667.2|6671.7|6667.7|6673|6669|6669.1|6665.1|197
1596057300000|2020-07-29 21:15:00|6671.6|6667.6|6671.5|6667.5|6674.4|6670.4|6671.2|6667.2|200
1596057600000|2020-07-29 21:20:00|6671.7|6667.7|6669.3|6665.3|6673|6669|6668.8|6664.8|161
1596057900000|2020-07-29 21:25:00|6669.4|6665.4|6666.4|6662.4|6669.4|6665.4|6665.2|6661.2|187
1596058200000|2020-07-29 21:30:00|6667.2|6663.2|6667.4|6663.4|6667.8|6664|6666.5|6662.5|167
1596058500000|2020-07-29 21:35:00|6667.3|6663.5|6673.8|6669.8|6675.7|6671.7|6667.2|6663.3|213
1596058800000|2020-07-29 21:40:00|6674|6670|6671.7|6667.7|6675|6671|6670.8|6666.8|211
1596059100000|2020-07-29 21:45:00|6671.6|6667.6|6671.3|6668.3|6674|6670|6671.1|6667.2|213
1596059400000|2020-07-29 21:50:00|6671.5|6668.5|6672.3|6668.3|6673.1|6669.1|6670.6|6667.2|196
1596059700000|2020-07-29 21:55:00|6672.6|6668.6|6673.6|6669.6|6673.7|6669.7|6672.3|6668.3|170
1596060000000|2020-07-29 22:00:00|6673.5|6669.5|6672.2|6669.2|6673.6|6670.3|6671.9|6668.4|234
1596060300000|2020-07-29 22:05:00|6672.1|6669.1|6671.1|6668.1|6672.2|6669.1|6670.9|6667.9|142
1596060600000|2020-07-29 22:10:00|6671|6668|6671.5|6668.5|6671.6|6668.6|6670.3|6667.3|120
1596060900000|2020-07-29 22:15:00|6671.4|6668.4|6670.6|6667.6|6672.2|6669.2|6670.6|6667.6|102
1596061200000|2020-07-29 22:20:00|6670.5|6667.5|6670.5|6667.5|6670.6|6667.6|6669.6|6666.6|82
1596061500000|2020-07-29 22:25:00|6670.6|6667.6|6669.8|6666.8|6670.6|6667.6|6669.4|6666.4|113
1596061800000|2020-07-29 22:30:00|6669.7|6666.7|6669.6|6666.6|6669.8|6666.8|6669|6666|123
1596062100000|2020-07-29 22:35:00|6669.9|6666.9|6670.1|6667.1|6670.6|6667.6|6669.6|6666.6|145
1596062400000|2020-07-29 22:40:00|6670.2|6667.2|6670|6667|6670.4|6667.4|6669.8|6666.8|107
1596062700000|2020-07-29 22:45:00|6669.9|6666.9|6668.7|6665.7|6670.1|6667.1|6668.6|6665.6|95
1596063000000|2020-07-29 22:50:00|6668.4|6665.4|6667.8|6664.8|6669.2|6666.2|6667.8|6664.8|95
1596063300000|2020-07-29 22:55:00|6667.9|6664.9|6667.5|6664.5|6668.1|6665.1|6666.6|6663.6|165
1596063600000|2020-07-29 23:00:00|6667.6|6664.6|6665.8|6662.8|6668.6|6665.6|6665.5|6662.5|249
1596063900000|2020-07-29 23:05:00|6666|6663|6665.6|6662.6|6667.2|6664.2|6665.5|6662.5|258
1596064200000|2020-07-29 23:10:00|6665.5|6662.5|6664.6|6661.6|6665.9|6662.9|6663.5|6660.5|295
1596064500000|2020-07-29 23:15:00|6664.4|6661.4|6663.5|6660.5|6664.7|6661.7|6663.2|6660.2|178
1596064800000|2020-07-29 23:20:00|6663.6|6660.6|6662.5|6659.5|6663.8|6660.8|6662.3|6659.3|213
1596065100000|2020-07-29 23:25:00|6662.4|6659.4|6661.6|6658.6|6662.7|6659.7|6661.2|6658.2|141
1596065400000|2020-07-29 23:30:00|6661.5|6658.5|6663.7|6660.7|6664.6|6661.6|6661.5|6658.5|223
1596065700000|2020-07-29 23:35:00|6663.6|6660.6|6665|6662|6665.6|6662.6|6663.3|6660.3|172
1596066000000|2020-07-29 23:40:00|6665.1|6662.1|6661.3|6658.3|6665.1|6662.1|6661.2|6658.2|232
1596066300000|2020-07-29 23:45:00|6661.2|6658.2|6661.2|6658.2|6661.6|6658.6|6660.2|6657.2|135
1596066600000|2020-07-29 23:50:00|6661.1|6658.1|6662.2|6659.2|6663.6|6660.6|6658.5|6655.5|232
1596066900000|2020-07-29 23:55:00|6662.1|6659.1|6655.7|6652.7|6662.1|6659.1|6655.5|6652.5|298
1596067200000|2020-07-30 00:00:00|6655.6|6652.6|6658.6|6655.6|6660.1|6657.5|6655.4|6652.4|343
1596067500000|2020-07-30 00:05:00|6658.7|6655.7|6658.5|6655.5|6661.7|6658.7|6658.4|6655.4|254
1596067800000|2020-07-30 00:10:00|6658.4|6655.4|6660.2|6657.2|6662|6659|6657.8|6655.3|241
1596068100000|2020-07-30 00:15:00|6660.7|6657.7|6659.7|6656.7|6660.8|6658.4|6656.4|6653.9|290
1596068400000|2020-07-30 00:20:00|6659.8|6656.8|6659.3|6657.5|6661|6658.7|6657.3|6654.7|261
1596068700000|2020-07-30 00:25:00|6659.8|6656.8|6661.6|6658.6|6661.7|6659.3|6659|6656.4|211
1596069000000|2020-07-30 00:30:00|6661.5|6658.5|6658.7|6655.7|6661.7|6659.1|6657|6654.5|198
1596069300000|2020-07-30 00:35:00|6658.8|6655.8|6656.8|6655|6658.8|6655.8|6653.8|6651.4|188
1596069600000|2020-07-30 00:40:00|6656.7|6654.9|6658.4|6655.4|6658.5|6656.1|6655.3|6653|160
1596069900000|2020-07-30 00:45:00|6658.5|6655.5|6660.5|6657.5|6660.7|6658.3|6657.3|6654.9|175
1596070200000|2020-07-30 00:50:00|6660.4|6657.4|6664.5|6661.5|6665.2|6662.9|6658.3|6655.7|289
1596070500000|2020-07-30 00:55:00|6664.4|6661.4|6666.9|6663.9|6668|6665|6663|6660.4|219
1596070800000|2020-07-30 01:00:00|6667|6664|6666.5|6663.5|6668.7|6666|6665.7|6663|320
1596071100000|2020-07-30 01:05:00|6666.6|6663.6|6662.4|6660.6|6667.1|6664.3|6662.1|6659.8|256
1596071400000|2020-07-30 01:10:00|6662.3|6660.5|6658.6|6655.6|6663.6|6661.4|6657.5|6655|357
1596071700000|2020-07-30 01:15:00|6658.7|6655.7|6658.5|6655.5|6659.2|6656.4|6656.4|6653.4|282
1596072000000|2020-07-30 01:20:00|6658.4|6655.4|6658.6|6655.6|6659.7|6657.2|6657.1|6654.6|223
1596072300000|2020-07-30 01:25:00|6658.5|6655.5|6656|6653|6658.8|6656.6|6655.7|6652.7|240
1596072600000|2020-07-30 01:30:00|6655.8|6652.8|6659.4|6656.4|6661.5|6658.5|6654.6|6651.9|345
1596072900000|2020-07-30 01:35:00|6659.3|6656.3|6658.7|6655.7|6661|6658.2|6656.9|6654.4|299
1596073200000|2020-07-30 01:40:00|6658.8|6655.8|6659.8|6656.8|6660.4|6657.8|6656.1|6653.5|304
1596073500000|2020-07-30 01:45:00|6659.3|6657.5|6658.6|6655.6|6659.9|6657.5|6656.9|6654.3|289
1596073800000|2020-07-30 01:50:00|6658.8|6655.8|6659.9|6656.9|6660.4|6657.9|6657.7|6655.2|212
1596074100000|2020-07-30 01:55:00|6659.6|6656.6|6655.4|6652.4|6659.9|6657.3|6652.8|6650.4|272
1596074400000|2020-07-30 02:00:00|6654.7|6652.9|6654.2|6651.2|6656.7|6654.3|6653.4|6651.1|247
1596074700000|2020-07-30 02:05:00|6654|6651|6652.6|6649.6|6654.5|6652|6651.8|6649.4|232
1596075000000|2020-07-30 02:10:00|6652|6650.2|6652.6|6650.8|6654.7|6652.8|6651.7|6649.3|224
1596075300000|2020-07-30 02:15:00|6652.5|6650.7|6651|6649.2|6653.5|6651.2|6650.5|6648.1|195
1596075600000|2020-07-30 02:20:00|6651.1|6649.3|6649.8|6648|6652.6|6650.1|6649.3|6646.9|222
1596075900000|2020-07-30 02:25:00|6649.9|6648.1|6651.1|6648.1|6652.5|6650|6648.9|6646.5|264
1596076200000|2020-07-30 02:30:00|6650.3|6648.5|6652.1|6649.1|6652.6|6650.3|6650.1|6647.7|180
1596076500000|2020-07-30 02:35:00|6651.5|6649.7|6650.6|6647.6|6651.6|6649.7|6649.9|6647.3|171
1596076800000|2020-07-30 02:40:00|6650.5|6647.5|6650|6648.2|6653.4|6650.5|6649.4|6647.2|185
1596077100000|2020-07-30 02:45:00|6649.9|6648.1|6653.4|6650.4|6654.1|6651.7|6649.9|6647.2|171
1596077400000|2020-07-30 02:50:00|6652.8|6651|6655|6652|6655.7|6653.3|6652.6|6650.3|201
1596077700000|2020-07-30 02:55:00|6654.4|6652.6|6653.8|6652|6655.3|6652.8|6653.5|6651.1|193
1596078000000|2020-07-30 03:00:00|6654.4|6651.4|6655.2|6652.2|6655.3|6652.8|6652.9|6650.4|216
1596078300000|2020-07-30 03:05:00|6655.3|6652.3|6656.2|6654.4|6656.8|6654.6|6654.5|6652.2|148
1596078600000|2020-07-30 03:10:00|6656.9|6653.9|6655.5|6652.5|6656.9|6654.5|6654.6|6652.2|163
1596078900000|2020-07-30 03:15:00|6655.7|6652.7|6655.8|6652.8|6656.8|6654.5|6654|6651.5|168
1596079200000|2020-07-30 03:20:00|6655.7|6652.7|6658.3|6655.3|6659.2|6656.2|6655.3|6652.7|190
1596079500000|2020-07-30 03:25:00|6658.2|6655.2|6654.8|6653|6658.6|6655.6|6654.6|6652.2|217
1596079800000|2020-07-30 03:30:00|6655.4|6653.6|6653.2|6650.2|6655.9|6653.7|6652.5|6650.1|216
1596080100000|2020-07-30 03:35:00|6653.1|6650.1|6654.3|6651.3|6654.8|6652.5|6652.5|6650.1|164
1596080400000|2020-07-30 03:40:00|6654.1|6651.1|6654.3|6651.3|6655.1|6652.8|6653|6650.7|195
1596080700000|2020-07-30 03:45:00|6653.7|6651.9|6652.9|6651.1|6654.8|6652.5|6652.7|6650.3|143
1596081000000|2020-07-30 03:50:00|6652.8|6651|6652.7|6650.9|6654.3|6651.9|6652.6|6650.3|179
1596081300000|2020-07-30 03:55:00|6652.8|6651|6651.3|6648.3|6654.3|6651.8|6649.5|6647.2|215
1596081600000|2020-07-30 04:00:00|6650.7|6648.9|6650.2|6647.2|6652|6649.6|6649.4|6647.2|177
1596081900000|2020-07-30 04:05:00|6650.3|6647.3|6650.6|6647.6|6651.1|6648.9|6648|6645.6|283
1596082200000|2020-07-30 04:10:00|6650.5|6647.5|6645.2|6642.2|6650.6|6648.1|6643.7|6641.3|262
1596082500000|2020-07-30 04:15:00|6645.3|6642.3|6646.6|6644.8|6648.5|6646.3|6644.6|6642.2|177
1596082800000|2020-07-30 04:20:00|6647.3|6644.3|6644.6|6641.6|6647.3|6644.8|6643.8|6641.4|144
1596083100000|2020-07-30 04:25:00|6644|6642.2|6645.3|6642.3|6645.6|6643.2|6643.4|6641.1|176
1596083400000|2020-07-30 04:30:00|6645.4|6642.4|6647|6645.2|6647.7|6645.5|6644.7|6642.4|125
1596083700000|2020-07-30 04:35:00|6647.6|6644.6|6646.4|6644.6|6647.8|6645.4|6645.5|6643.2|102
1596084000000|2020-07-30 04:40:00|6646.3|6644.5|6647.2|6645.4|6648.1|6645.8|6646.3|6644.3|104
1596084300000|2020-07-30 04:45:00|6647.3|6645.5|6648.9|6647.1|6650.2|6647.8|6647.3|6644.9|136
1596084600000|2020-07-30 04:50:00|6648.8|6647|6649.2|6646.2|6649.5|6647.1|6648|6645.6|161
1596084900000|2020-07-30 04:55:00|6649.1|6646.1|6645.4|6643.6|6649.1|6646.7|6645.4|6642.9|120
1596085200000|2020-07-30 05:00:00|6645.5|6643.7|6644.4|6641.4|6646.5|6644.2|6643.1|6640.9|243
1596085500000|2020-07-30 05:05:00|6644.3|6641.3|6643.3|6641.5|6646.4|6643.8|6642.9|6640.5|195
1596085800000|2020-07-30 05:10:00|6643|6641.2|6642.4|6639.4|6644.6|6642.2|6642.1|6639.3|198
1596086100000|2020-07-30 05:15:00|6641.6|6639.8|6637.5|6634.5|6642.4|6639.9|6637.5|6634.5|242
1596086400000|2020-07-30 05:20:00|6637.4|6634.4|6636.2|6634.4|6638.5|6636.1|6634.5|6631.8|275
1596086700000|2020-07-30 05:25:00|6636.3|6634.5|6632.7|6629.7|6637|6634.5|6631.1|6628.4|321
1596087000000|2020-07-30 05:30:00|6632.6|6629.6|6635.9|6632.9|6636.4|6633.8|6632|6629.3|275
1596087300000|2020-07-30 05:35:00|6636|6633|6638.3|6635.3|6638.7|6636|6636|6633|238
1596087600000|2020-07-30 05:40:00|6637.7|6635.9|6635.3|6632.3|6638.9|6636.4|6635|6632.2|162
1596087900000|2020-07-30 05:45:00|6634.2|6632.4|6635.6|6633.8|6636.3|6633.9|6632.3|6629.3|277
1596088200000|2020-07-30 05:50:00|6635.5|6633.7|6637.4|6634.4|6638.3|6635.9|6635.5|6633.2|132
1596088500000|2020-07-30 05:55:00|6637.3|6634.3|6636.6|6633.6|6637.9|6635.3|6635.9|6633.4|226
1596088800000|2020-07-30 06:00:00|6636.4|6633.4|6635.9|6634.1|6638.7|6636.3|6635.2|6633|233
1596089100000|2020-07-30 06:05:00|6635.8|6634|6638.9|6637.1|6639.6|6637.2|6635.3|6632.9|212
1596089400000|2020-07-30 06:10:00|6639.5|6636.5|6635.8|6634|6639.6|6637.1|6635|6632.6|242
1596089700000|2020-07-30 06:15:00|6636.3|6633.3|6634.1|6631.1|6636.7|6634.3|6633.5|6631.1|261
1596090000000|2020-07-30 06:20:00|6633.3|6631.5|6635.8|6632.8|6636.8|6634.3|6632.5|6630.3|341
1596090300000|2020-07-30 06:25:00|6635.7|6632.7|6632.6|6630.8|6635.8|6633.5|6631.3|6629.1|352
1596090600000|2020-07-30 06:30:00|6633.3|6630.3|6630.6|6628.8|6633.3|6631.2|6627.9|6625.3|381
1596090900000|2020-07-30 06:35:00|6630.7|6628.9|6627.5|6625.7|6631.8|6629.2|6627.2|6625|295
1596091200000|2020-07-30 06:40:00|6628.1|6625.1|6628.5|6625.5|6629.2|6626.9|6626.5|6624.2|259
1596091500000|2020-07-30 06:45:00|6628.4|6625.4|6628.5|6625.5|6629.2|6626.8|6627.2|6624.9|252
1596091800000|2020-07-30 06:50:00|6628.4|6625.4|6626.1|6623.1|6629.8|6627.6|6625.5|6623.1|238
1596092100000|2020-07-30 06:55:00|6626|6623|6628.5|6625.5|6628.7|6626.3|6625.5|6622.5|155
1596092400000|2020-07-30 07:00:00|6628.6|6625.6|6628.7|6625.7|6631.4|6628.9|6628|6625.5|357
1596092700000|2020-07-30 07:05:00|6628.4|6625.4|6626.6|6623.6|6628.6|6626.1|6623.9|6621.4|394
1596093000000|2020-07-30 07:10:00|6626.5|6623.5|6626.7|6623.7|6628.9|6625.9|6624|6621.4|421
1596093300000|2020-07-30 07:15:00|6626.6|6623.6|6622.2|6620.4|6626.7|6623.7|6622.1|6619.8|418
1596093600000|2020-07-30 07:20:00|6622.8|6619.8|6624.6|6622.8|6627.7|6625.4|6621.1|6618.7|502
1596093900000|2020-07-30 07:25:00|6625.1|6622.1|6625.1|6622.1|6625.9|6623.5|6622.1|6619.7|384
1596094200000|2020-07-30 07:30:00|6624.5|6622.7|6625.7|6623.9|6626.3|6624|6622.3|6620|353
1596094500000|2020-07-30 07:35:00|6625.8|6624|6632.6|6630.8|6633.7|6631|6625.7|6623.3|435
1596094800000|2020-07-30 07:40:00|6632.8|6631|6631|6629.2|6633.6|6631.2|6629.1|6626.9|407
1596095100000|2020-07-30 07:45:00|6631.1|6629.3|6628.7|6625.7|6631.9|6629.4|6626|6623.4|437
1596095400000|2020-07-30 07:50:00|6628.6|6625.6|6634.7|6631.7|6634.8|6632.8|6627.4|6625.2|375
1596095700000|2020-07-30 07:55:00|6634.8|6631.8|6637.1|6634.1|6637.6|6635.5|6633.6|6631.2|347
1596096000000|2020-07-30 08:00:00|6637.4|6634.4|6638.4|6635.4|6641.8|6639.5|6635.5|6633.3|445
1596096300000|2020-07-30 08:05:00|6637.9|6636.1|6634.5|6631.5|6638.5|6636.1|6630.4|6628.1|447
1596096600000|2020-07-30 08:10:00|6634.4|6631.4|6633.3|6630.3|6634.5|6631.9|6629.5|6627.1|426
1596096900000|2020-07-30 08:15:00|6633.4|6630.4|6633.5|6630.5|6633.9|6631.3|6630.7|6628.4|369
1596097200000|2020-07-30 08:20:00|6633.4|6630.4|6631.7|6629.9|6634.4|6631.9|6629.9|6627.5|400
1596097500000|2020-07-30 08:25:00|6631.6|6629.8|6626.5|6623.5|6631.9|6629.8|6624.6|6622.3|510
1596097800000|2020-07-30 08:30:00|6626.6|6623.6|6627.9|6626.1|6631.1|6628.7|6625.5|6623.1|383
1596098100000|2020-07-30 08:35:00|6628|6626.2|6626.8|6625|6630.4|6628|6626.8|6625|294
1596098400000|2020-07-30 08:40:00|6626.9|6625.1|6625.1|6623.3|6627.7|6625.3|6623.8|6620.9|452
1596098700000|2020-07-30 08:45:00|6625.7|6622.7|6628.2|6625.2|6628.5|6626|6624.2|6622|373
1596099000000|2020-07-30 08:50:00|6627.4|6625.6|6626.4|6623.4|6628.9|6626.6|6625.7|6623.3|375
1596099300000|2020-07-30 08:55:00|6625.9|6624.1|6626.4|6624.6|6627.7|6625.2|6622.9|6620.5|332
1596099600000|2020-07-30 09:00:00|6626.3|6624.5|6623.8|6622|6629|6626.5|6623.7|6621.3|415
1596099900000|2020-07-30 09:05:00|6623.5|6621.7|6625.1|6623.3|6627.1|6624.9|6623.1|6620.7|426
1596100200000|2020-07-30 09:10:00|6624.5|6622.7|6624.4|6621.4|6625.7|6623.1|6621|6618.8|436
1596100500000|2020-07-30 09:15:00|6624.3|6621.3|6625.2|6623.4|6626.1|6624|6622|6619.6|374
1596100800000|2020-07-30 09:20:00|6625.9|6622.9|6627.5|6624.5|6627.7|6625|6622.7|6620.3|309
1596101100000|2020-07-30 09:25:00|6627.6|6624.6|6628.5|6625.5|6628.8|6626.5|6625.8|6623.4|308
1596101400000|2020-07-30 09:30:00|6628.6|6625.6|6633.3|6630.3|6633.3|6631.1|6628.6|6625.6|326
1596101700000|2020-07-30 09:35:00|6633.2|6630.2|6633.2|6631.4|6635.3|6632.9|6631.2|6628.9|308
1596102000000|2020-07-30 09:40:00|6633.8|6630.8|6636.7|6633.7|6636.8|6634.5|6632|6629.6|322
1596102300000|2020-07-30 09:45:00|6636.1|6634.3|6637.6|6634.6|6637.8|6635.1|6635.2|6632.8|337
1596102600000|2020-07-30 09:50:00|6637.2|6635.4|6637.8|6636|6638.9|6636.7|6635.9|6633.4|341
1596102900000|2020-07-30 09:55:00|6637.9|6636.1|6636.6|6633.6|6639.3|6637|6635|6632.6|286
1596103200000|2020-07-30 10:00:00|6636.5|6633.5|6633.4|6630.4|6636.7|6634.2|6631.8|6629.3|267
1596103500000|2020-07-30 10:05:00|6632.7|6630.9|6635.1|6633.3|6637.5|6635.1|6631.7|6629.4|343
1596103800000|2020-07-30 10:10:00|6635.2|6633.4|6635.8|6634|6638|6635.6|6634.9|6632.5|278
1596104100000|2020-07-30 10:15:00|6635.7|6633.9|6633.8|6632|6637.5|6635|6632.2|6629.7|371
1596104400000|2020-07-30 10:20:00|6633.7|6631.9|6634.6|6631.6|6635.7|6633.1|6632.8|6630.4|269
1596104700000|2020-07-30 10:25:00|6634.1|6632.3|6631.6|6629.8|6635.2|6632.9|6631.1|6628.6|279
1596105000000|2020-07-30 10:30:00|6631.3|6629.5|6631.6|6629.8|6633|6630.7|6630.3|6628.4|175
1596105300000|2020-07-30 10:35:00|6631.7|6629.9|6627.4|6625.6|6632.1|6629.9|6626.8|6624.5|245
1596105600000|2020-07-30 10:40:00|6627.3|6625.5|6628.1|6626.3|6629.1|6627|6625.6|6623.8|202
1596105900000|2020-07-30 10:45:00|6628|6626.2|6626.7|6623.7|6628.7|6626.9|6625.7|6623.6|257
1596106200000|2020-07-30 10:50:00|6626.8|6623.8|6624.8|6623|6627.1|6625.1|6624.5|6622.5|282
1596106500000|2020-07-30 10:55:00|6625|6623.2|6631.1|6629.3|6631.7|6629.7|6622.8|6620.5|367
1596106800000|2020-07-30 11:00:00|6631|6629.2|6632.3|6629.3|6633.6|6631.1|6629.9|6627.4|314
1596107100000|2020-07-30 11:05:00|6632.4|6629.4|6632.9|6629.9|6633.2|6631|6630.8|6628.4|289
1596107400000|2020-07-30 11:10:00|6632.8|6629.8|6632.8|6631|6633.1|6631|6630|6628.2|261
1596107700000|2020-07-30 11:15:00|6632.9|6631.1|6631.7|6629.9|6633.9|6632.1|6631.6|6629.4|220
1596108000000|2020-07-30 11:20:00|6631.8|6630|6634.9|6633.1|6635|6633.2|6631.7|6629.9|212
1596108300000|2020-07-30 11:25:00|6635|6633.2|6633.7|6631.9|6635.5|6633.6|6632.7|6630.3|158
1596108600000|2020-07-30 11:30:00|6633.8|6632|6630.4|6628.6|6634.6|6632.8|6630.1|6627.6|249
1596108900000|2020-07-30 11:35:00|6630.5|6628.7|6627.7|6624.7|6631|6628.9|6627.2|6624.4|227
1596109200000|2020-07-30 11:40:00|6627.6|6624.6|6630.3|6628.5|6630.7|6628.7|6627|6624.3|242
1596109500000|2020-07-30 11:45:00|6630.2|6628.4|6631|6629.2|6633.1|6631.3|6628.9|6627.1|323
1596109800000|2020-07-30 11:50:00|6631.1|6629.3|6630.6|6628.8|6632.5|6630.7|6629.8|6627.5|293
1596110100000|2020-07-30 11:55:00|6630.7|6628.9|6631.5|6628.5|6632|6629.8|6628.7|6626.3|255
1596110400000|2020-07-30 12:00:00|6630.9|6629.1|6630.5|6628.7|6633|6631.2|6629.3|6626.9|345
1596110700000|2020-07-30 12:05:00|6630.3|6628.5|6632.4|6630.6|6632.5|6630.7|6628.9|6627.1|230
1596111000000|2020-07-30 12:10:00|6632.5|6630.7|6625.6|6623.8|6632.8|6631|6624.8|6622.5|337
1596111300000|2020-07-30 12:15:00|6625.7|6623.9|6628|6626.2|6629.1|6626.9|6625|6623.2|285
1596111600000|2020-07-30 12:20:00|6627.9|6626.1|6630.6|6628.8|6631.5|6629.1|6627.5|6625.3|310
1596111900000|2020-07-30 12:25:00|6630.5|6628.7|6631.1|6627.1|6632.6|6629.1|6629.5|6627|250
1596112200000|2020-07-30 12:30:00|6630.9|6626.9|6627.3|6624.3|6633.2|6629.2|6625.7|6623.2|374
1596112500000|2020-07-30 12:35:00|6627.2|6624.2|6629|6627.2|6631.5|6629.2|6625.9|6623.5|368
1596112800000|2020-07-30 12:40:00|6629.6|6626.6|6632.7|6630.9|6633.8|6631.3|6628.2|6625.8|281
1596113100000|2020-07-30 12:45:00|6632.6|6630.8|6630.5|6627.5|6635|6632.7|6628.4|6626.1|347
1596113400000|2020-07-30 12:50:00|6629.8|6628|6627.6|6625.8|6633.3|6631|6627.4|6625.6|415
1596113700000|2020-07-30 12:55:00|6627.5|6625.7|6635.8|6634|6636.5|6634.1|6625.9|6623.4|475
1596114000000|2020-07-30 13:00:00|6636|6634.2|6643.6|6640.6|6645.5|6642.8|6634.6|6632.5|598
1596114300000|2020-07-30 13:05:00|6643.5|6640.5|6644.1|6641.1|6644.7|6642.3|6638.6|6636|564
1596114600000|2020-07-30 13:10:00|6643.6|6640.6|6644.5|6641.5|6645.6|6642.6|6640|6637.6|474
1596114900000|2020-07-30 13:15:00|6644.4|6641.4|6644.5|6641.5|6645.1|6642.6|6640.6|6638.3|380
1596115200000|2020-07-30 13:20:00|6644.6|6641.6|6644.5|6641.5|6647.4|6644.8|6643.4|6640.7|348
1596115500000|2020-07-30 13:25:00|6644.4|6641.4|6642.4|6639.4|6646.4|6644|6641.9|6639.4|419
1596115800000|2020-07-30 13:30:00|6642.3|6639.3|6648|6645|6650.6|6647.6|6639.9|6637.8|565
1596116100000|2020-07-30 13:35:00|6647.9|6644.9|6650.4|6647.4|6651.1|6649.2|6645.3|6643.1|533
1596116400000|2020-07-30 13:40:00|6650.5|6647.5|6653|6650|6655.4|6652.5|6649.2|6647.2|563
1596116700000|2020-07-30 13:45:00|6653.1|6650.1|6651.7|6648.7|6655.2|6652.7|6649.5|6647.3|481
1596117000000|2020-07-30 13:50:00|6651.8|6648.8|6645.4|6642.4|6652.3|6650|6645.4|6642.4|405
1596117300000|2020-07-30 13:55:00|6645.1|6643.3|6639.3|6636.3|6645.6|6643.4|6638.1|6635.6|490
1596117600000|2020-07-30 14:00:00|6639.2|6636.2|6640.3|6637.3|6640.7|6637.8|6635|6632.1|597
1596117900000|2020-07-30 14:05:00|6640.4|6637.4|6647.6|6644.6|6647.7|6645.3|6640.1|6637.2|447
1596118200000|2020-07-30 14:10:00|6647.7|6644.7|6646.6|6644.8|6648|6645.6|6644.2|6641.9|440
1596118500000|2020-07-30 14:15:00|6646.5|6644.7|6639.2|6636.2|6646.8|6644.7|6638.4|6635.7|549
1596118800000|2020-07-30 14:20:00|6639.1|6636.1|6640.4|6637.4|6640.5|6637.5|6632|6629.3|528
1596119100000|2020-07-30 14:25:00|6640.3|6637.3|6637.4|6634.4|6640.6|6637.8|6634.9|6631.9|489
1596119400000|2020-07-30 14:30:00|6637.5|6634.5|6638.8|6637|6639.4|6637|6632.9|6630.3|467
1596119700000|2020-07-30 14:35:00|6639.5|6637.7|6641.4|6638.4|6642.2|6639.8|6638.4|6636.1|505
1596120000000|2020-07-30 14:40:00|6641.3|6638.3|6633.3|6630.3|6642.3|6639.9|6630.9|6628.5|537
1596120300000|2020-07-30 14:45:00|6633.2|6630.2|6632.9|6629.9|6638.8|6636|6630.3|6627.3|508
1596120600000|2020-07-30 14:50:00|6632.8|6629.8|6633.5|6630.5|6635.3|6632.6|6629.2|6626.2|552
1596120900000|2020-07-30 14:55:00|6633.6|6630.6|6641.4|6639.6|6642.6|6640|6630.9|6628.3|675
1596121200000|2020-07-30 15:00:00|6641.5|6639.7|6640.6|6637.6|6641.8|6639.7|6636.5|6634.4|543
1596121500000|2020-07-30 15:05:00|6640.5|6637.5|6636.3|6633.3|6642|6639.5|6635.8|6633.2|420
1596121800000|2020-07-30 15:10:00|6636.2|6633.2|6636|6633|6638.5|6635.8|6634.8|6632.4|383
1596122100000|2020-07-30 15:15:00|6635.8|6632.8|6640.1|6637.1|6640.6|6638|6635.1|6632.2|363
1596122400000|2020-07-30 15:20:00|6640|6637|6637.7|6634.7|6640|6637.5|6635.8|6633.5|307
1596122700000|2020-07-30 15:25:00|6637|6635.2|6634.3|6632.5|6637.6|6635.2|6634.1|6631.5|360
1596123000000|2020-07-30 15:30:00|6634.8|6631.8|6638.5|6635.5|6639.7|6637.1|6633.9|6630.9|434
1596123300000|2020-07-30 15:35:00|6638.1|6636.3|6635.6|6633.8|6639.8|6636.8|6634.9|6632.3|452
1596123600000|2020-07-30 15:40:00|6635.7|6633.9|6639.2|6637.4|6640.6|6637.8|6635.6|6633.2|371
1596123900000|2020-07-30 15:45:00|6640|6637|6642.5|6639.5|6642.6|6639.6|6638.3|6636.2|281
1596124200000|2020-07-30 15:50:00|6642.6|6639.6|6642.4|6639.4|6643.4|6640.8|6640.4|6637.4|301
1596124500000|2020-07-30 15:55:00|6642.5|6639.5|6641.5|6638.5|6643.6|6640.8|6640|6637.6|278
1596124800000|2020-07-30 16:00:00|6641.6|6638.6|6644.7|6641.7|6644.8|6641.9|6641.3|6638.5|363
1596125100000|2020-07-30 16:05:00|6644.8|6641.8|6644.7|6641.7|6646.5|6643.7|6643.3|6641|361
1596125400000|2020-07-30 16:10:00|6644.4|6642.6|6646.3|6644.5|6647.4|6644.9|6644.3|6642.4|286
1596125700000|2020-07-30 16:15:00|6646.4|6644.6|6648.4|6646.6|6650.3|6647.8|6646.2|6644.3|404
1596126000000|2020-07-30 16:20:00|6648.5|6646.7|6648.6|6645.6|6650.5|6647.8|6645.7|6643.3|327
1596126300000|2020-07-30 16:25:00|6648|6646.2|6647|6645.2|6648.7|6646.3|6646.4|6643.7|269
1596126600000|2020-07-30 16:30:00|6647.1|6645.3|6649.6|6646.6|6651.1|6648.8|6647.1|6645|306
1596126900000|2020-07-30 16:35:00|6649.5|6646.5|6650.5|6647.5|6651|6648.7|6648.8|6646.4|258
1596127200000|2020-07-30 16:40:00|6650.6|6647.6|6652.7|6649.7|6654.2|6651.7|6650.1|6647.6|283
1596127500000|2020-07-30 16:45:00|6652.6|6649.6|6652.6|6650.8|6653.7|6651.1|6651.6|6649.3|238
1596127800000|2020-07-30 16:50:00|6652.5|6650.7|6654.1|6652.3|6655.1|6653.1|6651.8|6649.5|260
1596128100000|2020-07-30 16:55:00|6654.2|6652.4|6654.6|6651.6|6655.5|6653.4|6653.9|6651.4|180
1596128400000|2020-07-30 17:00:00|6654|6652.2|6655.5|6653.7|6656.1|6653.8|6653.5|6651.2|190
1596128700000|2020-07-30 17:05:00|6655.6|6653.8|6658.3|6655.3|6658.3|6656|6655.5|6653.1|393
1596129000000|2020-07-30 17:10:00|6658.2|6655.2|6660.6|6657.6|6661|6658.6|6657.2|6654.7|350
1596129300000|2020-07-30 17:15:00|6660.4|6658.6|6661.7|6658.7|6663|6660.5|6659.9|6657.4|353
1596129600000|2020-07-30 17:20:00|6661.6|6658.6|6666.5|6663.5|6666.7|6663.8|6660.9|6658.6|286
1596129900000|2020-07-30 17:25:00|6666.1|6663.1|6664.6|6661.6|6666.2|6663.5|6663.3|6661.4|228
1596130200000|2020-07-30 17:30:00|6664.4|6661.4|6666.9|6663.9|6667.2|6665|6661.8|6659.3|311
1596130500000|2020-07-30 17:35:00|6666.4|6664.6|6664.4|6661.4|6667.4|6664.8|6664|6661.3|296
1596130800000|2020-07-30 17:40:00|6664.5|6661.5|6666.9|6663.9|6667.8|6665.3|6664.2|6661.3|313
1596131100000|2020-07-30 17:45:00|6666.6|6664.8|6665.7|6663.9|6667.7|6665.5|6665.3|6663.4|215
1596131400000|2020-07-30 17:50:00|6666.4|6663.4|6666.2|6664.4|6668.8|6666.6|6665.9|6663.3|231
1596131700000|2020-07-30 17:55:00|6666.8|6663.8|6666|6663|6667.6|6665.5|6664.5|6662.2|231
1596132000000|2020-07-30 18:00:00|6665.9|6662.9|6667.4|6665.6|6668.2|6665.9|6664.9|6662.4|301
1596132300000|2020-07-30 18:05:00|6667.3|6665.5|6665.5|6663.7|6668.3|6665.8|6665.4|6663|254
1596132600000|2020-07-30 18:10:00|6665.4|6663.6|6664.8|6663|6666.6|6664.1|6664.4|6661.9|235
1596132900000|2020-07-30 18:15:00|6664.9|6663.1|6666.6|6663.6|6668.7|6666.2|6664.9|6662.4|361
1596133200000|2020-07-30 18:20:00|6666.5|6663.5|6668.3|6665.3|6669|6666.7|6665.6|6663.2|283
1596133500000|2020-07-30 18:25:00|6667.8|6666|6668.3|6665.3|6668.6|6666.1|6663.9|6662.1|261
1596133800000|2020-07-30 18:30:00|6668.4|6665.4|6668.8|6667|6669.4|6667|6666.7|6664.4|279
1596134100000|2020-07-30 18:35:00|6668.7|6666.9|6670.3|6667.3|6670.7|6668.3|6667.7|6665.2|226
1596134400000|2020-07-30 18:40:00|6670.4|6667.4|6669.4|6666.4|6671.6|6669.2|6668.7|6666.1|294
1596134700000|2020-07-30 18:45:00|6669.5|6666.5|6669.5|6666.5|6671.3|6668.8|6668.8|6666.3|307
1596135000000|2020-07-30 18:50:00|6669.4|6666.4|6670.2|6667.2|6670.3|6667.6|6667.3|6664.3|252
1596135300000|2020-07-30 18:55:00|6670.3|6667.3|6675.4|6672.4|6676|6673.4|6669.9|6667.2|320
1596135600000|2020-07-30 19:00:00|6675.5|6672.5|6674.9|6671.9|6675.5|6672.6|6672.1|6669.5|354
1596135900000|2020-07-30 19:05:00|6674.8|6671.8|6673.6|6671.8|6675.1|6672.7|6673.4|6670.9|278
1596136200000|2020-07-30 19:10:00|6673.5|6671.7|6674.2|6672.4|6675.8|6673.3|6673.4|6671|218
1596136500000|2020-07-30 19:15:00|6674|6672.2|6677.8|6674.8|6677.9|6675.6|6672.9|6670.8|195
1596136800000|2020-07-30 19:20:00|6677.2|6675.4|6678.1|6675.1|6679.7|6677.3|6676.7|6674.1|219
1596137100000|2020-07-30 19:25:00|6678.4|6675.4|6678|6675|6678.4|6675.6|6676.8|6674|186
1596137400000|2020-07-30 19:30:00|6677.9|6674.9|6677|6674|6679|6676.6|6676|6673.5|208
1596137700000|2020-07-30 19:35:00|6676.9|6673.9|6676.3|6673.3|6678.1|6675.6|6675.9|6672.9|192
1596138000000|2020-07-30 19:40:00|6676.2|6673.2|6678.3|6675.3|6679.1|6676.7|6676.1|6673.1|233
1596138300000|2020-07-30 19:45:00|6678.1|6676.3|6678.1|6675.1|6678.6|6676.6|6677.4|6674.9|102
1596138600000|2020-07-30 19:50:00|6678.2|6675.2|6677.1|6674.1|6678.7|6676.3|6676.2|6673.2|147
1596138900000|2020-07-30 19:55:00|6677|6674|6678|6675|6678|6675.6|6675.7|6673.1|192
1596139200000|2020-07-30 20:00:00|6677.4|6675.6|6679.1|6676.1|6679.2|6676.2|6676.8|6674.2|222
1596139500000|2020-07-30 20:05:00|6679|6676|6680.2|6677.2|6680.2|6677.3|6677.5|6675|217
1596139800000|2020-07-30 20:10:00|6680.1|6677.1|6688.8|6685.8|6690|6687.3|6679|6676.5|235
1596140100000|2020-07-30 20:15:00|6688.5|6685.5|6691.2|6688.2|6691.3|6688.8|6687.6|6685.3|208
1596140400000|2020-07-30 20:20:00|6690.7|6688.9|6692.4|6689.4|6693.3|6690.3|6690.5|6688|113
1596140700000|2020-07-30 20:25:00|6692.3|6689.3|6690.1|6687.1|6693.3|6690.8|6690|6687|151
1596141000000|2020-07-30 20:30:00|6690|6687|6697.3|6694.3|6697.3|6694.3|6689.8|6687|245
1596141300000|2020-07-30 20:35:00|6697.4|6694.4|6701.7|6698.7|6701.7|6699|6696.3|6693.3|257
1596141600000|2020-07-30 20:40:00|6701.9|6698.9|6701.9|6700.1|6703.3|6700.4|6700.7|6698|201
1596141900000|2020-07-30 20:45:00|6702|6700.2|6700.9|6697.9|6703.3|6700.3|6700.8|6697.9|151
1596142200000|2020-07-30 20:50:00|6701|6698|6702.3|6699.3|6702.4|6699.4|6699.3|6696.7|163
1596142500000|2020-07-30 20:55:00|6702.2|6699.2|6700.9|6697.9|6703.5|6700.5|6700.8|6697|222
1596142800000|2020-07-30 21:00:00|6701|6698|6698.9|6694.9|6701.1|6698.1|6696.1|6692.1|50
1596143100000|2020-07-30 21:05:00|6700.8|6696.8|6698.6|6694.6|6700.8|6696.8|6697.8|6693.8|126
1596143400000|2020-07-30 21:10:00|6698.8|6694.8|6697.8|6693.8|6699|6695|6695.3|6691.3|157
1596143700000|2020-07-30 21:15:00|6697.9|6693.9|6689.4|6685.4|6698.5|6694.5|6689.4|6685.4|147
1596144000000|2020-07-30 21:20:00|6688.8|6684.8|6693.3|6689.3|6695.1|6691.1|6687|6683|339
1596144300000|2020-07-30 21:25:00|6694.1|6690.1|6694|6690|6695.6|6691.6|6692|6688|273
1596144600000|2020-07-30 21:30:00|6694.1|6690.1|6691.5|6687.5|6694.3|6690.3|6689|6685|284
1596144900000|2020-07-30 21:35:00|6691.2|6687.2|6690.9|6686.9|6692.6|6688.6|6690.3|6686.3|271
1596145200000|2020-07-30 21:40:00|6690.8|6686.8|6693.6|6689.6|6694|6690|6690.5|6686.5|322
1596145500000|2020-07-30 21:45:00|6694.2|6690.2|6693.9|6689.9|6694.6|6690.6|6693|6689|315
1596145800000|2020-07-30 21:50:00|6694.1|6690.1|6691.2|6687.2|6694.3|6690.3|6690.3|6686.3|321
1596146100000|2020-07-30 21:55:00|6691.3|6687.3|6691.3|6687.3|6691.9|6687.9|6690.7|6686.7|318
1596146400000|2020-07-30 22:00:00|6691.2|6687.2|6701.7|6698.7|6702.1|6698.7|6691.2|6687.2|358
1596146700000|2020-07-30 22:05:00|6701.4|6698.4|6695.4|6692.4|6701.9|6698.9|6695.2|6692.2|189
1596147000000|2020-07-30 22:10:00|6695.5|6692.5|6695.9|6692.9|6697.8|6694.8|6695.5|6692.5|134
1596147300000|2020-07-30 22:15:00|6696.3|6693.3|6698.4|6695.4|6699.5|6696.5|6696.2|6693.2|166
1596147600000|2020-07-30 22:20:00|6698.3|6695.3|6699.1|6696.1|6699.2|6696.2|6696.2|6693.2|223
1596147900000|2020-07-30 22:25:00|6699|6696|6697.5|6694.5|6699.8|6696.8|6697|6694|229
1596148200000|2020-07-30 22:30:00|6697.6|6694.6|6696.2|6693.2|6697.8|6694.8|6695.2|6692.2|180
1596148500000|2020-07-30 22:35:00|6696.3|6693.3|6696.3|6693.3|6697.8|6694.8|6695.2|6692.2|220
1596148800000|2020-07-30 22:40:00|6696.2|6693.2|6696|6693|6696.5|6693.5|6694.3|6691.3|186
1596149100000|2020-07-30 22:45:00|6695.9|6692.9|6695.9|6692.9|6696.6|6693.6|6695.3|6692.3|157
1596149400000|2020-07-30 22:50:00|6696|6693|6696.5|6693.5|6697.6|6694.6|6695.9|6692.9|126
1596149700000|2020-07-30 22:55:00|6696.6|6693.6|6697.3|6694.3|6697.9|6694.9|6695.3|6692.3|163
1596150000000|2020-07-30 23:00:00|6696.9|6693.8|6695.8|6692.8|6697.7|6694.7|6695.1|6692.3|219
1596150300000|2020-07-30 23:05:00|6695.9|6692.9|6694.7|6691.7|6696.1|6693.7|6693.7|6691.2|207
1596150600000|2020-07-30 23:10:00|6694.6|6691.6|6696|6693|6696.9|6693.9|6693.3|6690.3|249
1596150900000|2020-07-30 23:15:00|6695.9|6692.9|6700.6|6697.6|6702.7|6700.1|6695.6|6692.9|481
1596151200000|2020-07-30 23:20:00|6700.5|6697.5|6695.9|6692.9|6700.6|6697.6|6691.9|6688.9|455
1596151500000|2020-07-30 23:25:00|6696.3|6693.3|6697.2|6694.2|6698.8|6695.8|6695.8|6692.8|271
1596151800000|2020-07-30 23:30:00|6697.8|6694.8|6696.1|6693.1|6698.1|6695.1|6695.5|6692.5|220
1596152100000|2020-07-30 23:35:00|6696|6693|6697.3|6694.3|6698.3|6695.3|6695.1|6692.1|169
1596152400000|2020-07-30 23:40:00|6697.4|6694.4|6695.6|6692.6|6698|6695.1|6694.9|6691.9|242
1596152700000|2020-07-30 23:45:00|6695.7|6692.7|6691.3|6688.3|6696.2|6693.2|6689.8|6687.1|251
1596153000000|2020-07-30 23:50:00|6691.4|6688.4|6699.3|6696.3|6700.3|6697.3|6691.3|6688.3|282
1596153300000|2020-07-30 23:55:00|6699.2|6696.2|6697|6694|6699.6|6696.6|6696.7|6693.7|265
1596153600000|2020-07-31 00:00:00|6697.1|6694.1|6704|6701|6709.1|6706.1|6695.7|6692.7|619
1596153900000|2020-07-31 00:05:00|6704.1|6701.1|6699.5|6696.5|6704.2|6701.2|6697.2|6694.2|455
1596154200000|2020-07-31 00:10:00|6700.2|6697.2|6702.2|6699.2|6704.4|6701.4|6699.7|6696.7|400
1596154500000|2020-07-31 00:15:00|6702.3|6699.3|6703.3|6700.3|6704.4|6701.4|6697.1|6695.1|397
1596154800000|2020-07-31 00:20:00|6703.2|6700.2|6693.3|6691.5|6704|6701|6693.2|6690.3|493
1596155100000|2020-07-31 00:25:00|6693.1|6691.3|6690.4|6688.6|6696.6|6693.7|6689.3|6687.1|413
1596155400000|2020-07-31 00:30:00|6690.3|6688.5|6691.4|6689.6|6692.4|6690|6687.7|6685|404
1596155700000|2020-07-31 00:35:00|6691.9|6688.9|6691|6688|6692.8|6690.7|6689.6|6687.2|346
1596156000000|2020-07-31 00:40:00|6690.9|6687.9|6693.7|6690.7|6695|6692.5|6689.4|6687|329
1596156300000|2020-07-31 00:45:00|6693.6|6690.6|6693.6|6690.6|6694.5|6692.2|6690.3|6687.7|394
1596156600000|2020-07-31 00:50:00|6693.7|6690.7|6694.3|6691.3|6696|6693.1|6692.3|6690|371
1596156900000|2020-07-31 00:55:00|6694|6691|6692.4|6689.4|6695.5|6692.5|6691.2|6688.2|348
1596157200000|2020-07-31 01:00:00|6692.6|6689.6|6693.1|6690.1|6693.8|6691.5|6689.1|6686.4|382
1596157500000|2020-07-31 01:05:00|6693.2|6690.2|6691.1|6688.1|6693.4|6690.4|6687.5|6684.9|407
1596157800000|2020-07-31 01:10:00|6691.2|6688.2|6693.2|6690.2|6693.8|6691.4|6689.1|6686.3|388
1596158100000|2020-07-31 01:15:00|6693.3|6690.3|6692.6|6689.6|6694.5|6692.1|6690.5|6688|372
1596158400000|2020-07-31 01:20:00|6692.7|6689.7|6689.5|6686.5|6692.7|6690.2|6688.5|6685.5|329
1596158700000|2020-07-31 01:25:00|6689.4|6686.4|6692.6|6689.6|6692.7|6689.7|6688.9|6685.9|246
1596159000000|2020-07-31 01:30:00|6692.8|6689.8|6693|6690|6695.3|6693|6691.9|6688.9|309
1596159300000|2020-07-31 01:35:00|6693.1|6690.1|6698.2|6695.2|6698.2|6695.5|6692.3|6690|327
1596159600000|2020-07-31 01:40:00|6698.1|6695.1|6698|6695|6700.9|6698.2|6696.8|6694.3|396
1596159900000|2020-07-31 01:45:00|6698.1|6695.1|6700.4|6697.4|6705.4|6702.9|6697.1|6694.8|430
1596160200000|2020-07-31 01:50:00|6700.5|6697.5|6700.7|6698.9|6703.4|6700.8|6699.3|6696.3|389
1596160500000|2020-07-31 01:55:00|6700.6|6698.8|6703.5|6700.5|6703.5|6701.7|6699|6697.1|299
1596160800000|2020-07-31 02:00:00|6703.4|6700.4|6701|6698|6707.2|6704.7|6700.1|6697.1|401
1596161100000|2020-07-31 02:05:00|6701.1|6698.1|6698.8|6695.8|6701.8|6698.8|6697.2|6694.6|393
1596161400000|2020-07-31 02:10:00|6699.1|6696.1|6695.9|6692.9|6699.1|6696.1|6695|6692.8|365
1596161700000|2020-07-31 02:15:00|6696|6693|6693.8|6692|6698.4|6695.5|6693.5|6691.7|284
1596162000000|2020-07-31 02:20:00|6693.7|6691.9|6692.3|6689.3|6694.4|6692.1|6691|6688.6|303
1596162300000|2020-07-31 02:25:00|6692.5|6689.5|6694.9|6693.1|6696.4|6694|6691.2|6688.9|324
1596162600000|2020-07-31 02:30:00|6694.8|6693|6693.2|6690.2|6695.9|6693.7|6691.2|6689.2|393
1596162900000|2020-07-31 02:35:00|6693.3|6690.3|6693.7|6690.7|6697.1|6694.2|6692.7|6689.7|400
1596163200000|2020-07-31 02:40:00|6693.4|6690.4|6695|6692|6696.9|6693.9|6692.3|6689.7|352
1596163500000|2020-07-31 02:45:00|6694.9|6691.9|6695.2|6692.2|6696.2|6694|6692.3|6689.7|372
1596163800000|2020-07-31 02:50:00|6695|6692|6694.4|6691.4|6695.3|6692.6|6692.2|6689.5|329
1596164100000|2020-07-31 02:55:00|6694.3|6691.3|6688.5|6685.5|6696.1|6693.1|6688.1|6685.4|318
1596164400000|2020-07-31 03:00:00|6688.4|6685.4|6681.1|6679.3|6689.3|6686.8|6681.1|6678.8|358
1596164700000|2020-07-31 03:05:00|6681.2|6679.4|6685.4|6682.4|6687.6|6685.1|6680.2|6678|314
1596165000000|2020-07-31 03:10:00|6685.7|6682.7|6684.1|6681.1|6689.2|6686.2|6684|6681|297
1596165300000|2020-07-31 03:15:00|6684.2|6681.2|6685.3|6682.3|6686.8|6684|6683.5|6680.9|238
1596165600000|2020-07-31 03:20:00|6685.4|6682.4|6685.1|6682.1|6685.5|6682.9|6683.1|6680.7|226
1596165900000|2020-07-31 03:25:00|6685.2|6682.2|6687.3|6684.3|6687.4|6685.2|6682.8|6680.4|270
1596166200000|2020-07-31 03:30:00|6687.2|6684.2|6686.8|6685|6687.2|6685.1|6684|6681.6|315
1596166500000|2020-07-31 03:35:00|6687.5|6685.7|6689.5|6687.7|6690.5|6688.4|6687.5|6685.3|334
1596166800000|2020-07-31 03:40:00|6689.6|6687.8|6691|6689.2|6692.3|6690|6689.6|6687.3|294
1596167100000|2020-07-31 03:45:00|6691.1|6689.3|6691.8|6690|6692.4|6690.1|6688.9|6686.2|253
1596167400000|2020-07-31 03:50:00|6691.7|6689.9|6694.5|6691.5|6694.6|6692.1|6691.7|6689.3|255
1596167700000|2020-07-31 03:55:00|6694.4|6691.4|6696|6694.2|6696.5|6694.4|6693.9|6691.4|218
1596168000000|2020-07-31 04:00:00|6695.9|6694.1|6698.4|6695.4|6698.8|6697|6693|6690.7|327
1596168300000|2020-07-31 04:05:00|6698.2|6695.2|6698.4|6695.4|6699.1|6696.7|6696.1|6694|282
1596168600000|2020-07-31 04:10:00|6698.5|6695.5|6700.3|6697.3|6700.7|6698.4|6697.1|6695.3|294
1596168900000|2020-07-31 04:15:00|6700.4|6697.4|6700.9|6699.1|6702.6|6700.3|6699.2|6697|276
1596169200000|2020-07-31 04:20:00|6701.5|6698.5|6703.6|6700.6|6704|6701.7|6700.5|6698.1|200
1596169500000|2020-07-31 04:25:00|6703.5|6700.5|6699.2|6696.2|6703.7|6700.7|6698.5|6695.5|234
1596169800000|2020-07-31 04:30:00|6699.1|6696.1|6700.5|6698.7|6702|6699.6|6698.8|6696.1|270
1596170100000|2020-07-31 04:35:00|6700.6|6698.8|6701.1|6699.3|6701.6|6699.3|6697.3|6695|260
1596170400000|2020-07-31 04:40:00|6701|6699.2|6698.3|6696.5|6702.1|6699.7|6698.1|6696.2|285
1596170700000|2020-07-31 04:45:00|6698.4|6696.6|6701.5|6699.7|6702.3|6699.9|6697.9|6695.5|311
1596171000000|2020-07-31 04:50:00|6701.4|6699.6|6708.1|6705.1|6708.5|6706.1|6701.4|6699.3|283
1596171300000|2020-07-31 04:55:00|6708.2|6705.2|6707.7|6704.7|6709.1|6706.6|6705.8|6703.2|227
1596171600000|2020-07-31 05:00:00|6707.8|6704.8|6704.8|6703|6708.4|6705.7|6704.7|6702.3|282
1596171900000|2020-07-31 05:05:00|6704.7|6702.9|6704.9|6703.1|6706.2|6703.8|6704.2|6702|175
1596172200000|2020-07-31 05:10:00|6705|6703.2|6709|6706|6709|6706.7|6704.7|6702.5|193
1596172500000|2020-07-31 05:15:00|6708.5|6706.7|6706.4|6703.4|6709|6706.7|6705.5|6703|209
1596172800000|2020-07-31 05:20:00|6706.3|6703.3|6707.2|6705.4|6708.7|6706.4|6706.2|6703.3|215
1596173100000|2020-07-31 05:25:00|6707.1|6705.3|6707.8|6706|6708.9|6706.5|6707|6704.7|180
1596173400000|2020-07-31 05:30:00|6707.9|6706.1|6707.4|6705.6|6709.8|6707.4|6706.1|6703.9|299
1596173700000|2020-07-31 05:35:00|6707.6|6705.8|6704.7|6701.7|6708.3|6705.8|6703.4|6701.1|338
1596174000000|2020-07-31 05:40:00|6704.6|6701.6|6705.1|6702.1|6705.4|6703|6701.8|6699.2|355
1596174300000|2020-07-31 05:45:00|6705|6702|6704.4|6701.4|6706.6|6704|6703.3|6700.6|337
1596174600000|2020-07-31 05:50:00|6704.5|6701.5|6702.5|6699.5|6705.5|6703.1|6701.8|6699.4|218
1596174900000|2020-07-31 05:55:00|6702.6|6699.6|6703.5|6700.5|6704.1|6702.1|6700.6|6698|280
1596175200000|2020-07-31 06:00:00|6703.4|6700.4|6702.4|6699.4|6704.5|6701.7|6699.8|6697.4|357
1596175500000|2020-07-31 06:05:00|6702.5|6699.5|6705.8|6702.8|6706.8|6704.6|6701.8|6699.5|375
1596175800000|2020-07-31 06:10:00|6705.7|6702.7|6706.8|6703.8|6708.7|6706.3|6704.2|6701.8|384
1596176100000|2020-07-31 06:15:00|6706.3|6704.5|6707.1|6705.3|6708.6|6706.2|6704.8|6702.5|291
1596176400000|2020-07-31 06:20:00|6707|6705.2|6709.6|6706.6|6710|6707.7|6705.9|6703.6|295
1596176700000|2020-07-31 06:25:00|6709.7|6706.7|6707.1|6704.1|6710.8|6708.4|6705.1|6702.6|295
1596177000000|2020-07-31 06:30:00|6707.2|6704.2|6707.5|6705.7|6709.7|6707.2|6706.5|6704|285
1596177300000|2020-07-31 06:35:00|6707.6|6705.8|6714.5|6711.5|6714.7|6712.7|6707.6|6705.5|389
1596177600000|2020-07-31 06:40:00|6714.6|6711.6|6714.2|6711.2|6715.8|6713.5|6712.8|6710.4|243
1596177900000|2020-07-31 06:45:00|6713.4|6711.6|6714.1|6712.3|6715.1|6713.3|6711.7|6709.3|289
1596178200000|2020-07-31 06:50:00|6714|6712.2|6715.6|6712.6|6716.1|6713.6|6712.1|6709.7|297
1596178500000|2020-07-31 06:55:00|6715.7|6712.7|6713.6|6710.6|6715.7|6712.8|6710.7|6708.3|371
1596178800000|2020-07-31 07:00:00|6713.5|6710.5|6709.2|6706.2|6717.2|6714.9|6708.5|6706|575
1596179100000|2020-07-31 07:05:00|6709.4|6706.4|6708.2|6705.2|6712.5|6709.9|6707.2|6704.9|594
1596179400000|2020-07-31 07:10:00|6707.4|6705.6|6710.5|6707.5|6711.8|6709.1|6707.2|6704.5|432
1596179700000|2020-07-31 07:15:00|6710.4|6707.4|6706.3|6704.5|6710.5|6708.1|6705.6|6702.9|467
1596180000000|2020-07-31 07:20:00|6706.4|6704.6|6708.5|6705.5|6711|6708.6|6705.3|6703.1|486
1596180300000|2020-07-31 07:25:00|6708.4|6705.4|6704.2|6702.4|6709.2|6706.9|6702.6|6700.4|408
1596180600000|2020-07-31 07:30:00|6704.1|6702.3|6703.6|6701.8|6706.6|6704.2|6702.7|6700.6|357
1596180900000|2020-07-31 07:35:00|6703.7|6701.9|6701.9|6700.1|6706|6703.9|6699.4|6697.2|390
1596181200000|2020-07-31 07:40:00|6702|6700.2|6699.3|6696.3|6703|6700.9|6697.4|6695|470
1596181500000|2020-07-31 07:45:00|6698.6|6696.8|6693.8|6692|6699.7|6697.2|6692.8|6690.5|418
1596181800000|2020-07-31 07:50:00|6694.4|6691.4|6690.3|6688.5|6694.5|6692.1|6689.6|6687.2|441
1596182100000|2020-07-31 07:55:00|6690.2|6688.4|6693|6691.2|6695.6|6693.4|6689.7|6687.3|412
1596182400000|2020-07-31 08:00:00|6693.2|6691.4|6696.1|6694.3|6697.6|6695.3|6692.3|6689.9|449
1596182700000|2020-07-31 08:05:00|6696.2|6694.4|6694.6|6692.8|6698.5|6696.1|6694.2|6692|375
1596183000000|2020-07-31 08:10:00|6694.5|6692.7|6693.7|6691.9|6696.8|6694.5|6692.9|6690.8|365
1596183300000|2020-07-31 08:15:00|6693.8|6692|6687.6|6685.8|6694.7|6692.2|6687.2|6685.1|423
1596183600000|2020-07-31 08:20:00|6687.7|6685.9|6687.6|6685.8|6689.8|6687.4|6687.1|6685|373
1596183900000|2020-07-31 08:25:00|6687.5|6685.7|6685.3|6682.3|6689.7|6687.6|6684.6|6682.2|367
1596184200000|2020-07-31 08:30:00|6685.2|6682.2|6682.9|6681.1|6686.4|6684|6682.5|6680.2|342
1596184500000|2020-07-31 08:35:00|6683|6681.2|6682.4|6680.6|6685.2|6682.9|6682.3|6680.2|340
1596184800000|2020-07-31 08:40:00|6682.6|6680.8|6682.1|6680.3|6684.2|6682|6681|6679.2|294
1596185100000|2020-07-31 08:45:00|6682|6680.2|6681.9|6680.1|6682.3|6680.3|6679.7|6677.4|331
1596185400000|2020-07-31 08:50:00|6681.8|6680|6681.1|6679.3|6682.5|6680.2|6679.7|6677.3|288
1596185700000|2020-07-31 08:55:00|6681.7|6678.7|6681.4|6679.6|6683.3|6680.9|6679.8|6677.4|211
1596186000000|2020-07-31 09:00:00|6681.3|6679.5|6679.4|6676.4|6682.1|6679.9|6676.9|6674.6|377
1596186300000|2020-07-31 09:05:00|6679.1|6677.3|6676.4|6674.6|6681.5|6679.1|6676.3|6674.2|439
1596186600000|2020-07-31 09:10:00|6676.3|6674.5|6680.7|6677.7|6680.9|6678.6|6674.3|6672|375
1596186900000|2020-07-31 09:15:00|6680.1|6678.3|6674.6|6672.8|6680.6|6678.4|6673.6|6671|380
1596187200000|2020-07-31 09:20:00|6674.7|6672.9|6677.3|6675.5|6678.1|6675.9|6674.6|6672.1|318
1596187500000|2020-07-31 09:25:00|6677.2|6675.4|6679.1|6677.3|6679.7|6677.8|6675.2|6673.2|287
1596187800000|2020-07-31 09:30:00|6679.2|6677.4|6678.2|6676.4|6679.5|6677.4|6674.9|6672.6|358
1596188100000|2020-07-31 09:35:00|6678.1|6676.3|6677.9|6676.1|6680.1|6677.5|6675.3|6673.2|329
1596188400000|2020-07-31 09:40:00|6678.5|6675.5|6679.6|6677.8|6680.3|6678.1|6676.1|6673.6|312
1596188700000|2020-07-31 09:45:00|6679.5|6677.7|6682.5|6679.5|6683|6680.8|6679.3|6677|263
1596189000000|2020-07-31 09:50:00|6682.6|6679.6|6682.8|6679.8|6683.6|6681|6681.2|6679|270
1596189300000|2020-07-31 09:55:00|6682.3|6680.5|6685.3|6683.5|6685.8|6683.7|6681.2|6678.9|357
1596189600000|2020-07-31 10:00:00|6685.2|6683.4|6686.8|6685|6688.7|6686.2|6684.4|6682|281
1596189900000|2020-07-31 10:05:00|6686.9|6685.1|6686.9|6683.9|6688.8|6686.4|6686.1|6683.9|279
1596190200000|2020-07-31 10:10:00|6687|6684|6682.9|6681.1|6687|6684.2|6682.7|6680.1|290
1596190500000|2020-07-31 10:15:00|6683.5|6680.5|6685.6|6682.6|6686.5|6684.3|6682.7|6680.4|253
1596190800000|2020-07-31 10:20:00|6685.7|6682.7|6686.9|6683.9|6687.8|6685.3|6685.4|6682.7|217
1596191100000|2020-07-31 10:25:00|6686.8|6683.8|6686.8|6683.8|6687.2|6684.8|6683.2|6680.9|293
1596191400000|2020-07-31 10:30:00|6686.9|6683.9|6682|6680.2|6686.9|6684|6681.1|6678.5|284
1596191700000|2020-07-31 10:35:00|6682.5|6679.5|6682.8|6679.8|6683.4|6680.4|6679.6|6677.1|261
1596192000000|2020-07-31 10:40:00|6682.7|6679.7|6681.1|6678.1|6684.6|6682.3|6680.3|6677.9|267
1596192300000|2020-07-31 10:45:00|6681|6678|6678.8|6677|6681.1|6678.6|6677.9|6675.6|252
1596192600000|2020-07-31 10:50:00|6678.9|6677.1|6678.5|6675.5|6679.7|6677.2|6677.3|6674.8|262
1596192900000|2020-07-31 10:55:00|6677.3|6675.6|6680.5|6678.7|6680.8|6679|6677.1|6674.8|273
1596193200000|2020-07-31 11:00:00|6680.4|6678.6|6678.6|6675.6|6680.9|6678.6|6677.9|6675.5|320
1596193500000|2020-07-31 11:05:00|6678.3|6676.5|6675.5|6672.5|6679|6676.6|6674.8|6672.4|259
1596193800000|2020-07-31 11:10:00|6675.4|6672.4|6672|6669|6675.4|6673|6671|6668.4|357
1596194100000|2020-07-31 11:15:00|6671.9|6668.9|6672.5|6669.5|6672.5|6669.9|6669|6666.4|375
1596194400000|2020-07-31 11:20:00|6672.4|6669.4|6668.2|6665.2|6672.4|6669.8|6667.2|6664.6|286
1596194700000|2020-07-31 11:25:00|6668.3|6665.3|6666.6|6663.6|6668.4|6666|6666.4|6663.6|202
1596195000000|2020-07-31 11:30:00|6666.7|6663.7|6665.8|6662.8|6668.7|6666.3|6662.4|6659.5|299
1596195300000|2020-07-31 11:35:00|6665.9|6662.9|6661.4|6658.4|6666.8|6664.3|6660.6|6658.1|299
1596195600000|2020-07-31 11:40:00|6661.3|6658.3|6662.7|6660.9|6663.9|6661.9|6660.2|6657.6|337
1596195900000|2020-07-31 11:45:00|6663.2|6660.2|6661.3|6658.3|6665.9|6663.6|6660.2|6658.2|325
1596196200000|2020-07-31 11:50:00|6661.2|6658.2|6659.5|6657.7|6661.8|6659.9|6658.5|6656.2|251
1596196500000|2020-07-31 11:55:00|6660|6657|6663.8|6662|6664.5|6662.3|6660|6657|305
1596196800000|2020-07-31 12:00:00|6664|6662.2|6665.3|6663.5|6667.5|6665.1|6660.2|6657.9|409
1596197100000|2020-07-31 12:05:00|6665.2|6663.4|6665.2|6663.4|6667|6665.2|6664.4|6662.2|247
1596197400000|2020-07-31 12:10:00|6665.1|6663.3|6668.1|6666.3|6668.8|6666.5|6664.2|6662.2|301
1596197700000|2020-07-31 12:15:00|6668|6666.2|6667.6|6665.8|6670|6668.2|6667.1|6664.9|308
1596198000000|2020-07-31 12:20:00|6667.5|6665.7|6666.3|6664.5|6668.7|6666.4|6666|6663.9|268
1596198300000|2020-07-31 12:25:00|6666.2|6664.4|6673|6669|6673.1|6669.1|6664|6662.1|247
1596198600000|2020-07-31 12:30:00|6673.2|6669.2|6665.9|6662.9|6674|6670|6663.8|6661.2|374
1596198900000|2020-07-31 12:35:00|6665.8|6662.8|6664.3|6661.3|6666.7|6664.4|6663.4|6661.3|383
1596199200000|2020-07-31 12:40:00|6664.4|6661.4|6664.2|6662.4|6664.8|6662.4|6660.8|6658.2|325
1596199500000|2020-07-31 12:45:00|6664.3|6662.5|6662.5|6660.7|6665.3|6663|6661.1|6659.3|345
1596199800000|2020-07-31 12:50:00|6662.4|6660.6|6665.6|6663.8|6668|6665.8|6661.9|6659.6|260
1596200100000|2020-07-31 12:55:00|6665.9|6664.1|6667.3|6665.5|6668.7|6666.3|6664.6|6662.6|322
1596200400000|2020-07-31 13:00:00|6667.6|6665.8|6662.7|6660.9|6668.8|6666.8|6661|6658.6|429
1596200700000|2020-07-31 13:05:00|6662.9|6661.1|6664.9|6663.1|6664.9|6663.1|6659.8|6658|390
1596201000000|2020-07-31 13:10:00|6664.7|6662.9|6667|6665.2|6667.9|6665.7|6663.4|6661|291
1596201300000|2020-07-31 13:15:00|6667.1|6665.3|6662.7|6660.9|6667.8|6665.4|6660.2|6657.9|408
1596201600000|2020-07-31 13:20:00|6663|6661.2|6663.7|6660.7|6665.8|6663.2|6659.3|6657|524
1596201900000|2020-07-31 13:25:00|6663.8|6660.8|6661.9|6658.9|6665.3|6662.4|6660.3|6657.3|406
1596202200000|2020-07-31 13:30:00|6662|6659|6653.6|6651.8|6662.7|6660|6653.4|6651.2|589
1596202500000|2020-07-31 13:35:00|6653.7|6651.9|6652|6650.2|6654.3|6651.9|6651|6649.1|483
1596202800000|2020-07-31 13:40:00|6652.1|6650.3|6658.1|6655.1|6659|6656|6651.6|6649.2|378
1596203100000|2020-07-31 13:45:00|6658.5|6655.5|6658.3|6655.3|6659.2|6657.4|6655.3|6652.7|495
1596203400000|2020-07-31 13:50:00|6658|6656.2|6656.3|6654.5|6661.8|6658.9|6655.3|6652.9|534
1596203700000|2020-07-31 13:55:00|6656.6|6654.8|6666|6663|6666.3|6663.3|6653.6|6651.2|493
1596204000000|2020-07-31 14:00:00|6666.1|6663.1|6664.2|6661.2|6667.9|6665.3|6663.7|6660.8|576
1596204300000|2020-07-31 14:05:00|6664.3|6661.3|6667.5|6665.7|6668.5|6665.8|6662.4|6659.4|579
1596204600000|2020-07-31 14:10:00|6667.4|6665.6|6667.5|6664.5|6668.1|6665.9|6663|6660.6|472
1596204900000|2020-07-31 14:15:00|6667.4|6664.4|6664|6661|6667.4|6664.6|6661.5|6658.5|521
1596205200000|2020-07-31 14:20:00|6663.9|6660.9|6656.6|6653.6|6664.5|6661.5|6655.4|6653|529
1596205500000|2020-07-31 14:25:00|6656.5|6653.5|6656.5|6653.5|6656.8|6654|6651.2|6648.7|489
1596205800000|2020-07-31 14:30:00|6656.4|6653.4|6659.7|6656.7|6666.5|6663.5|6655.9|6652.9|543
1596206100000|2020-07-31 14:35:00|6659.6|6656.6|6666.9|6663.9|6667|6664|6657.8|6655.5|446
1596206400000|2020-07-31 14:40:00|6666.8|6663.8|6671.8|6670|6674.9|6671.9|6665.4|6662.5|618
1596206700000|2020-07-31 14:45:00|6671.9|6668.9|6668.5|6665.5|6674|6671|6666.6|6663.9|624
1596207000000|2020-07-31 14:50:00|6668.6|6665.6|6665.8|6662.8|6670.7|6667.7|6652.8|6649.8|761
1596207300000|2020-07-31 14:55:00|6665.5|6662.5|6661.6|6658.6|6668.7|6666.1|6658.2|6655.8|862
1596207600000|2020-07-31 15:00:00|6660.8|6659|6656.2|6653.2|6664.5|6662.2|6653.7|6650.7|821
1596207900000|2020-07-31 15:05:00|6656.5|6653.5|6656|6653|6658.8|6655.8|6653.6|6650.6|655
1596208200000|2020-07-31 15:10:00|6656.1|6653.1|6662.1|6660.3|6663.6|6661.2|6655.7|6652.9|450
1596208500000|2020-07-31 15:15:00|6662|6660.2|6665|6662|6665.1|6662.6|6659.3|6657.4|454
1596208800000|2020-07-31 15:20:00|6664.9|6661.9|6661.1|6659.3|6665.7|6663.2|6661.1|6658.8|425
1596209100000|2020-07-31 15:25:00|6661.2|6659.4|6655.5|6653.7|6662|6659.6|6655.4|6653.6|439
1596209400000|2020-07-31 15:30:00|6655.7|6653.9|6652.5|6650.7|6656.4|6654.6|6650.4|6648.6|437
1596209700000|2020-07-31 15:35:00|6652.4|6650.6|6651.2|6649.4|6653|6651.2|6650.5|6648.7|408
1596210000000|2020-07-31 15:40:00|6651.1|6649.3|6644.7|6642.9|6652.5|6650.7|6644.5|6642.7|455
1596210300000|2020-07-31 15:45:00|6644.4|6642.6|6648.9|6647.1|6649.6|6647.8|6643|6641.2|435
1596210600000|2020-07-31 15:50:00|6649|6647.2|6646.1|6644.3|6650.1|6648.3|6645.5|6643.7|417
1596210900000|2020-07-31 15:55:00|6646.2|6644.4|6643.9|6642.1|6646.3|6644.5|6640.9|6639.1|456
1596211200000|2020-07-31 16:00:00|6644|6642.2|6637.4|6635.6|6644.4|6642.6|6637.2|6635.4|493
1596211500000|2020-07-31 16:05:00|6637.5|6635.7|6637.6|6635.8|6641.6|6639.8|6634.4|6632|497
1596211800000|2020-07-31 16:10:00|6637.7|6635.9|6634.2|6632.4|6638.8|6637|6633.3|6631.5|513
1596212100000|2020-07-31 16:15:00|6634.4|6632.6|6632.2|6630.4|6636.6|6634.8|6630.4|6628.6|475
1596212400000|2020-07-31 16:20:00|6632.1|6630.3|6632.1|6630.3|6633.5|6631.7|6630.5|6628.7|432
1596212700000|2020-07-31 16:25:00|6632.2|6630.4|6634.6|6632.8|6635.4|6633.6|6628.6|6626.8|431
1596213000000|2020-07-31 16:30:00|6634.5|6632.7|6628.9|6627.1|6634.5|6632.7|6627.8|6626|403
1596213300000|2020-07-31 16:35:00|6629|6627.2|6624.1|6622.3|6631.4|6629.6|6624.1|6622.3|531
1596213600000|2020-07-31 16:40:00|6624.2|6622.4|6632.4|6630.6|6633.4|6631.6|6624.2|6621.8|528
1596213900000|2020-07-31 16:45:00|6632.6|6630.8|6634.7|6632.9|6635.3|6633.5|6632.3|6630.5|402
1596214200000|2020-07-31 16:50:00|6634.6|6632.8|6634.4|6632.6|6636.3|6634.5|6631.8|6630|379
1596214500000|2020-07-31 16:55:00|6634.3|6632.5|6635|6633.2|6635.5|6633.7|6632.2|6630.4|425
1596214800000|2020-07-31 17:00:00|6634.9|6633.1|6635.5|6633.7|6636.4|6634.6|6634.4|6632.6|385
1596215100000|2020-07-31 17:05:00|6635.6|6633.8|6637.3|6635.5|6637.5|6635.7|6635.2|6633.4|341
1596215400000|2020-07-31 17:10:00|6637.2|6635.4|6635|6633.2|6637.7|6635.9|6634.5|6632.7|385
1596215700000|2020-07-31 17:15:00|6635.2|6633.4|6637.3|6635.5|6637.8|6636|6635|6633.2|352
1596216000000|2020-07-31 17:20:00|6637.4|6635.6|6637.8|6636|6639.7|6637.9|6637.2|6635.4|309
1596216300000|2020-07-31 17:25:00|6637.9|6636.1|6638.5|6636.7|6638.7|6636.9|6635.6|6633.8|339
1596216600000|2020-07-31 17:30:00|6638.6|6636.8|6635.6|6633.8|6640.9|6639.1|6634.4|6632.6|415
1596216900000|2020-07-31 17:35:00|6635.5|6633.7|6634.2|6632.4|6636|6634.2|6632.7|6630.9|368
1596217200000|2020-07-31 17:40:00|6634.1|6632.3|6641.9|6640.1|6643.2|6641.4|6634.1|6632.3|361
1596217500000|2020-07-31 17:45:00|6641.5|6639.7|6638.4|6636.6|6642.1|6640.3|6638.4|6636.6|288
1596217800000|2020-07-31 17:50:00|6638.3|6636.5|6637.1|6635.3|6639.2|6637.4|6635.6|6633.8|238
1596218100000|2020-07-31 17:55:00|6637.2|6635.4|6635.7|6633.9|6637.6|6635.8|6634.8|6633|283
1596218400000|2020-07-31 18:00:00|6635.8|6634|6637.8|6636|6639.2|6637.4|6635.6|6633.8|300
1596218700000|2020-07-31 18:05:00|6637.7|6635.9|6634.3|6632.5|6638.2|6636.4|6634.3|6632.5|325
1596219000000|2020-07-31 18:10:00|6634.1|6632.3|6636.2|6634.4|6637.5|6635.7|6633.4|6631.6|258
1596219300000|2020-07-31 18:15:00|6636.1|6634.3|6634.8|6633|6638.1|6636.3|6634.3|6632.5|283
1596219600000|2020-07-31 18:20:00|6635|6633.2|6633.4|6631.6|6637.2|6635.4|6633.3|6631.5|331
1596219900000|2020-07-31 18:25:00|6633.3|6631.5|6634.1|6632.3|6634.9|6633.1|6632.4|6630.6|259
1596220200000|2020-07-31 18:30:00|6634.2|6632.4|6631.7|6629.9|6635.1|6633.3|6631.6|6629.8|261
1596220500000|2020-07-31 18:35:00|6631.6|6629.8|6627.7|6625.9|6631.7|6629.9|6627.4|6625.6|279
1596220800000|2020-07-31 18:40:00|6627.6|6625.8|6630.8|6629|6631.2|6629.4|6626.9|6625.1|245
1596221100000|2020-07-31 18:45:00|6630.5|6628.7|6626.6|6624.8|6631.3|6629.5|6626.5|6624.7|286
1596221400000|2020-07-31 18:50:00|6626.9|6625.1|6628.4|6626.6|6629.5|6627.7|6626.5|6624.7|165
1596221700000|2020-07-31 18:55:00|6628.5|6626.7|6630.4|6628.6|6631.5|6629.7|6627.8|6626|289
1596222000000|2020-07-31 19:00:00|6630.3|6628.5|6633.3|6631.5|6633.6|6631.8|6627.5|6625.1|405
1596222300000|2020-07-31 19:05:00|6633|6631.2|6631.8|6630|6634.5|6632.7|6631.5|6629.7|283
1596222600000|2020-07-31 19:10:00|6632|6630.2|6631.4|6629.6|6633.2|6631.4|6630.5|6628.7|166
1596222900000|2020-07-31 19:15:00|6631.5|6629.7|6630.7|6628.9|6632.2|6629.8|6626.8|6624.5|251
1596223200000|2020-07-31 19:20:00|6630.9|6629.1|6630.5|6628.7|6632.3|6630.2|6630.4|6628.1|202
1596223500000|2020-07-31 19:25:00|6630.4|6628.6|6631.4|6629.6|6632.1|6629.9|6629.4|6626.7|225
1596223800000|2020-07-31 19:30:00|6631|6629.2|6632.1|6629.1|6633|6630.5|6630.7|6628.5|209
1596224100000|2020-07-31 19:35:00|6632.2|6629.2|6630.4|6628.6|6632.9|6630.5|6630.4|6628.2|167
1596224400000|2020-07-31 19:40:00|6630.5|6628.7|6629.6|6627.8|6631.9|6629.6|6629.4|6627.1|246
1596224700000|2020-07-31 19:45:00|6629.7|6627.9|6629.3|6627.5|6632|6629.6|6628.5|6626.6|245
1596225000000|2020-07-31 19:50:00|6629.2|6627.4|6631|6628|6631.1|6628.8|6628.9|6626.6|200
1596225300000|2020-07-31 19:55:00|6631.1|6628.1|6634.2|6632.4|6634.5|6632.5|6630.4|6628|211
1596225600000|2020-07-31 20:00:00|6634.8|6631.8|6635.5|6632.5|6635.6|6632.8|6631.9|6628.9|182
1596225900000|2020-07-31 20:05:00|6634.9|6631.9|6634.8|6631.8|6636|6633|6633.8|6630.8|188
1596226200000|2020-07-31 20:10:00|6634|6631|6633.1|6630.1|6634.5|6631.5|6631.5|6628.5|171
1596226500000|2020-07-31 20:15:00|6633|6630|6631.9|6628.9|6633|6630|6630.6|6627.6|127
1596226800000|2020-07-31 20:20:00|6631.6|6628.6|6631.9|6628.9|6632.9|6629.9|6631.5|6628.5|76
1596227100000|2020-07-31 20:25:00|6632|6629|6632.6|6629.6|6633.1|6630.1|6631.6|6628.8|97
1596227400000|2020-07-31 20:30:00|6632.7|6629.7|6634.8|6631.8|6635.3|6632.3|6631.9|6628.9|135
1596227700000|2020-07-31 20:35:00|6634.9|6631.9|6635.4|6632.4|6635.7|6633|6634|6631|145
1596228000000|2020-07-31 20:40:00|6635.6|6632.6|6632.8|6629.8|6635.6|6633.1|6631.7|6628.7|202
1596228300000|2020-07-31 20:45:00|6632.9|6629.9|6630.1|6627.1|6633.5|6630.5|6628.4|6625.4|264
1596228600000|2020-07-31 20:50:00|6630.2|6627.2|6629.6|6626.6|6632|6629|6628.7|6625.4|215
1596228900000|2020-07-31 20:55:00|6629.7|6626.7|6633.1|6629.1|6633.4|6630|6628.8|6625.5|243
1596398400000|2020-08-02 20:00:00|6633.5|6623.5|6633.5|6623.5|6633.5|6623.5|6632.9|6622.9|3
1596398700000|2020-08-02 20:05:00|6632.9|6622.9|6633.5|6623.5|6633.5|6623.5|6632.9|6622.9|6
1596399000000|2020-08-02 20:10:00|6633.9|6623.9|6633.5|6623.5|6633.9|6623.9|6630.8|6620.8|10
1596399300000|2020-08-02 20:15:00|6632.9|6622.9|6630.8|6620.8|6633.5|6623.5|6630.8|6620.8|9
1596399600000|2020-08-02 20:20:00|6632.8|6622.8|6631.3|6621.3|6636.8|6626.8|6631.2|6621.2|31
1596399900000|2020-08-02 20:25:00|6631.4|6621.4|6631.4|6621.4|6631.4|6621.4|6631.4|6621.4|1
1596400200000|2020-08-02 20:30:00|6634|6624|6632.5|6622.5|6634.5|6624.5|6629.6|6619.6|26
1596400500000|2020-08-02 20:35:00|6633.1|6623.1|6631.6|6621.6|6635|6625|6629.2|6619.2|23
1596400800000|2020-08-02 20:40:00|6629.4|6619.4|6631.6|6621.6|6633.8|6623.8|6629.1|6619.1|29
1596401100000|2020-08-02 20:45:00|6632.3|6622.3|6633.3|6623.3|6637.3|6627.3|6631.6|6621.6|30
1596401400000|2020-08-02 20:50:00|6636.4|6626.4|6637.4|6627.4|6638.2|6628.2|6634.5|6624.5|31
1596401700000|2020-08-02 20:55:00|6638.2|6628.2|6636.8|6626.8|6639|6629|6633.6|6623.6|34
1596402000000|2020-08-02 21:00:00|6636.4|6626.4|6636.4|6626.4|6641.6|6632.2|6634.3|6624.3|65
1596402300000|2020-08-02 21:05:00|6636.6|6626.6|6636|6626|6637.6|6627.6|6633.9|6623.9|76
1596402600000|2020-08-02 21:10:00|6635.9|6625.9|6636.9|6626.9|6638.7|6628.7|6634.9|6624.9|116
1596402900000|2020-08-02 21:15:00|6636.8|6626.8|6636.8|6626.8|6637.2|6627.2|6635.1|6625.1|90
1596403200000|2020-08-02 21:20:00|6636.9|6626.9|6636.4|6628.6|6640.5|6630.9|6635.4|6625.9|136
1596403500000|2020-08-02 21:25:00|6636.6|6627.5|6634.4|6624.4|6639.6|6630.7|6632|6623.8|136
1596403800000|2020-08-02 21:30:00|6632.8|6625.2|6631|6623.8|6635.5|6626.4|6629.5|6621.1|180
1596404100000|2020-08-02 21:35:00|6630.9|6624.4|6629.5|6623.2|6630.9|6625.2|6625.6|6620.3|147
1596404400000|2020-08-02 21:40:00|6629.7|6623.1|6629.6|6624|6630.2|6624.3|6627.6|6622.4|36
1596404700000|2020-08-02 21:45:00|6629.5|6624.1|6630.3|6622.9|6631.3|6624.1|6628.2|6621.2|71
1596405000000|2020-08-02 21:50:00|6630.2|6622.7|6630.1|6623.8|6630.5|6624.7|6628.5|6622.2|71
1596405300000|2020-08-02 21:55:00|6628.7|6624.7|6630.3|6623.2|6631.4|6624.9|6628.5|6622.2|127
1596405600000|2020-08-02 22:00:00|6630|6622.7|6630.3|6626.3|6630.9|6626.6|6627.9|6622.5|368
1596405900000|2020-08-02 22:05:00|6630.7|6626.7|6630.9|6626.9|6631.4|6627.4|6629.9|6625.5|326
1596406200000|2020-08-02 22:10:00|6631|6627|6630|6627|6631.5|6628.1|6629.5|6626.5|265
1596406500000|2020-08-02 22:15:00|6630.2|6627.2|6634.7|6631.4|6635.5|6632|6630|6627|257
1596406800000|2020-08-02 22:20:00|6635|6631.6|6634.9|6631.9|6635.7|6632.7|6633.5|6630.5|248
1596407100000|2020-08-02 22:25:00|6635|6632|6635.8|6632.8|6636.3|6633.3|6634.9|6631.9|159
1596407400000|2020-08-02 22:30:00|6635.7|6632.7|6635.5|6632.5|6635.9|6632.9|6633.1|6630.1|212
1596407700000|2020-08-02 22:35:00|6635.6|6632.6|6636.5|6633.5|6637.7|6634.7|6634.4|6631.4|281
1596408000000|2020-08-02 22:40:00|6636.4|6633.4|6637.4|6634.4|6638.4|6635.4|6635.9|6632.9|218
1596408300000|2020-08-02 22:45:00|6637.3|6634.3|6639.2|6636.2|6639.5|6636.5|6635.9|6632.9|225
1596408600000|2020-08-02 22:50:00|6639.1|6636.1|6639.4|6636.4|6640.8|6637.8|6638.3|6635.3|196
1596408900000|2020-08-02 22:55:00|6639.5|6636.5|6640.1|6637.1|6641.3|6638.3|6639.1|6636.1|171
1596409200000|2020-08-02 23:00:00|6640|6637|6640.6|6637.6|6640.9|6637.9|6638.7|6635.7|315
1596409500000|2020-08-02 23:05:00|6640.5|6637.5|6637.6|6634.6|6640.6|6637.6|6637.2|6634.2|220
1596409800000|2020-08-02 23:10:00|6637.5|6634.5|6635.8|6632.8|6637.7|6634.7|6634.8|6631.8|264
1596410100000|2020-08-02 23:15:00|6635.7|6632.7|6634.2|6631.2|6636.4|6634|6633.6|6630.6|296
1596410400000|2020-08-02 23:20:00|6634.3|6631.3|6633.7|6630.7|6634.7|6631.7|6630.9|6628.5|334
1596410700000|2020-08-02 23:25:00|6633.8|6630.8|6634|6631|6635.6|6633.2|6632.4|6630|312
1596411000000|2020-08-02 23:30:00|6633.4|6631.6|6633.9|6630.9|6635|6632.7|6628.4|6625.9|329
1596411300000|2020-08-02 23:35:00|6633.8|6630.8|6634.7|6631.7|6636|6633.9|6632.3|6629.3|351
1596411600000|2020-08-02 23:40:00|6634.8|6631.8|6629.7|6626.7|6635|6632|6627.8|6625.5|491
1596411900000|2020-08-02 23:45:00|6629.8|6626.8|6633.7|6630.7|6634.4|6631.4|6628.7|6625.7|462
1596412200000|2020-08-02 23:50:00|6633.6|6630.6|6635.9|6632.9|6637|6634.5|6633.6|6630.6|289
1596412500000|2020-08-02 23:55:00|6636|6633|6635.8|6632.8|6637.8|6635|6633.7|6630.7|345
1596412800000|2020-08-03 00:00:00|6635.9|6632.9|6634.2|6631.2|6639.9|6636.9|6633.3|6630.3|432
1596413100000|2020-08-03 00:05:00|6634.3|6631.3|6632.2|6629.2|6636.7|6634.6|6630.3|6627.3|398
1596413400000|2020-08-03 00:10:00|6632.3|6629.3|6627.2|6624.2|6633.6|6630.6|6624.9|6621.9|539
1596413700000|2020-08-03 00:15:00|6627.3|6624.3|6624.8|6621.8|6630|6627|6622.6|6619.6|502
1596414000000|2020-08-03 00:20:00|6624.7|6621.7|6619|6616|6625.5|6622.8|6618.7|6615.7|462
1596414300000|2020-08-03 00:25:00|6619.8|6616.8|6622.1|6619.1|6622.1|6619.1|6615.6|6612.8|464
1596414600000|2020-08-03 00:30:00|6622|6619|6619|6616|6623.9|6620.9|6618.8|6615.8|430
1596414900000|2020-08-03 00:35:00|6618.9|6615.9|6621.4|6618.4|6622.1|6619.7|6615.8|6613.7|431
1596415200000|2020-08-03 00:40:00|6621.1|6619.3|6621.4|6618.4|6624.6|6622.5|6620.4|6618.4|388
1596415500000|2020-08-03 00:45:00|6620.7|6618.9|6623.1|6621.3|6625.8|6623.6|6620.3|6618.3|404
1596415800000|2020-08-03 00:50:00|6623.2|6621.4|6626.8|6623.8|6627.7|6625.4|6622.1|6620.2|429
1596416100000|2020-08-03 00:55:00|6626.6|6623.6|6623|6620|6627|6625|6622.1|6619.6|408
1596416400000|2020-08-03 01:00:00|6622.2|6620.4|6618.9|6617.1|6623.9|6621.4|6616.4|6614.1|500
1596416700000|2020-08-03 01:05:00|6618.8|6617|6624.2|6621.2|6625.1|6622.1|6618.3|6616.5|513
1596417000000|2020-08-03 01:10:00|6624.1|6621.1|6629.6|6627.8|6631.7|6628.7|6622.9|6620.6|400
1596417300000|2020-08-03 01:15:00|6629.7|6627.9|6629.1|6626.1|6632.6|6630.1|6627.6|6625.5|530
1596417600000|2020-08-03 01:20:00|6629.2|6626.2|6627.6|6624.6|6629.2|6626.8|6625.3|6622.8|391
1596417900000|2020-08-03 01:25:00|6627.7|6624.7|6626.9|6623.9|6630.8|6628.6|6626|6623.6|464
1596418200000|2020-08-03 01:30:00|6626.8|6623.8|6625.4|6623.6|6629.6|6627.2|6623.7|6621.9|461
1596418500000|2020-08-03 01:35:00|6625.3|6623.5|6626.7|6624.9|6629|6626.7|6623.3|6621.2|411
1596418800000|2020-08-03 01:40:00|6626.8|6625|6629.5|6626.5|6631.1|6628.1|6626.6|6624.6|428
1596419100000|2020-08-03 01:45:00|6630.9|6627.9|6624.3|6621.3|6632|6629|6623.8|6621.1|436
1596419400000|2020-08-03 01:50:00|6624.2|6621.2|6628.8|6627|6630.3|6627.4|6621.8|6619.4|464
1596419700000|2020-08-03 01:55:00|6628.7|6626.9|6634.2|6632.4|6635.9|6633.6|6628.3|6625.8|448
1596420000000|2020-08-03 02:00:00|6634.7|6631.7|6630.5|6627.5|6635.3|6632.3|6630.2|6627.5|439
1596420300000|2020-08-03 02:05:00|6630.1|6627.1|6627.9|6626.1|6632.1|6629.8|6627.7|6625|433
1596420600000|2020-08-03 02:10:00|6628.4|6625.4|6627.3|6625.5|6631.2|6628.9|6626.3|6624|336
1596420900000|2020-08-03 02:15:00|6627.4|6625.6|6625.3|6623.5|6628|6625.6|6622.2|6619.9|270
1596421200000|2020-08-03 02:20:00|6625.2|6623.4|6625|6623.2|6627.2|6624.7|6623.2|6621.1|204
1596421500000|2020-08-03 02:25:00|6624.9|6623.1|6624.5|6622.7|6625.9|6623.8|6623.6|6621.6|265
1596421800000|2020-08-03 02:30:00|6624.4|6622.6|6628.4|6626.6|6628.8|6626.7|6624.4|6622.2|317
1596422100000|2020-08-03 02:35:00|6628.3|6626.5|6628.6|6626.8|6630.8|6629|6627.6|6625.6|239
1596422400000|2020-08-03 02:40:00|6628.5|6626.7|6628|6626.2|6630|6628.2|6627.7|6625.3|261
1596422700000|2020-08-03 02:45:00|6627.6|6625.8|6630|6628.2|6630.7|6628.9|6627.3|6625.5|249
1596423000000|2020-08-03 02:50:00|6629.9|6628.1|6629.5|6627.7|6630.7|6628.9|6628.2|6626.4|166
1596423300000|2020-08-03 02:55:00|6629.4|6627.6|6629.9|6626.9|6630.1|6628.3|6628.5|6626.7|124
1596423600000|2020-08-03 03:00:00|6630|6627|6634.1|6632.3|6635.1|6633.3|6629.7|6627|241
1596423900000|2020-08-03 03:05:00|6634|6632.2|6633.6|6631.8|6634.8|6633|6633.3|6631.5|200
1596424200000|2020-08-03 03:10:00|6633.7|6631.9|6632.2|6630.4|6634.5|6632.7|6631.8|6630|203
1596424500000|2020-08-03 03:15:00|6631.9|6630.1|6631.2|6629.4|6633.1|6631.3|6631.2|6629.4|204
1596424800000|2020-08-03 03:20:00|6631.3|6629.5|6630.5|6628.7|6632.4|6630.6|6630.1|6628.3|200
1596425100000|2020-08-03 03:25:00|6630.3|6628.5|6631.5|6629.7|6631.7|6629.9|6630.2|6628.1|150
1596425400000|2020-08-03 03:30:00|6631.6|6629.8|6633.6|6631.8|6633.7|6631.9|6631.5|6629.2|131
1596425700000|2020-08-03 03:35:00|6633.7|6631.9|6632.6|6630.8|6634.3|6632.5|6631.7|6629.5|152
1596426000000|2020-08-03 03:40:00|6632.5|6630.7|6634.2|6632.4|6634.6|6632.8|6631|6629.2|166
1596426300000|2020-08-03 03:45:00|6634.3|6632.5|6633.7|6631.9|6634.5|6632.7|6632.2|6630.4|222
1596426600000|2020-08-03 03:50:00|6633.6|6631.8|6631.6|6629.8|6633.7|6631.9|6631.1|6629.3|197
1596426900000|2020-08-03 03:55:00|6631.5|6629.7|6632.7|6630.9|6632.9|6631|6630.2|6628.4|168
1596427200000|2020-08-03 04:00:00|6632.8|6631|6632.2|6630.4|6633.5|6631.5|6631.8|6629.5|144
1596427500000|2020-08-03 04:05:00|6632.3|6630.5|6634.9|6633.1|6635.3|6633.5|6631.3|6629.5|171
1596427800000|2020-08-03 04:10:00|6635|6633.2|6635.7|6633.9|6636.2|6634.4|6634.7|6632.9|88
1596428100000|2020-08-03 04:15:00|6636.1|6634.3|6636|6634.2|6637.3|6635.5|6635.3|6633.5|136
1596428400000|2020-08-03 04:20:00|6636.1|6634.3|6635.5|6633.7|6636.3|6634.5|6635.3|6633.5|90
1596428700000|2020-08-03 04:25:00|6635.6|6633.8|6636.5|6634.7|6637.5|6635.7|6635.3|6633.5|120
1596429000000|2020-08-03 04:30:00|6636.2|6634.4|6634.1|6632.3|6636.5|6634.7|6633.4|6631.6|181
1596429300000|2020-08-03 04:35:00|6634|6632.2|6637.5|6635.7|6638.3|6635.9|6633.2|6631.4|164
1596429600000|2020-08-03 04:40:00|6637.6|6635.8|6638.6|6636.8|6639.2|6637.4|6636.6|6634.8|173
1596429900000|2020-08-03 04:45:00|6638.5|6636.7|6639.1|6637.3|6639.2|6637.4|6637.4|6635.6|115
1596430200000|2020-08-03 04:50:00|6639.2|6637.4|6638.5|6636.7|6639.3|6637.5|6638.4|6636.6|116
1596430500000|2020-08-03 04:55:00|6638.6|6636.8|6637.5|6635.7|6638.6|6636.8|6637.3|6635.5|159
1596430800000|2020-08-03 05:00:00|6637.6|6635.8|6638.5|6636.7|6639.9|6638.1|6637.5|6635.5|194
1596431100000|2020-08-03 05:05:00|6638.6|6636.8|6639.3|6637.5|6640.3|6638.5|6637.9|6636.1|155
1596431400000|2020-08-03 05:10:00|6639.4|6637.6|6642.2|6640.4|6642.7|6640.9|6639.2|6637.4|142
1596431700000|2020-08-03 05:15:00|6642.3|6640.5|6639.9|6638.1|6642.5|6640.7|6638.2|6636.4|182
1596432000000|2020-08-03 05:20:00|6639.8|6638|6640.5|6638.7|6642|6640.2|6639.2|6637.4|244
1596432300000|2020-08-03 05:25:00|6640.6|6638.8|6640.7|6638.9|6641.8|6640|6640.3|6638.5|141
1596432600000|2020-08-03 05:30:00|6640.6|6638.8|6641.2|6639.4|6641.4|6639.6|6639.2|6637.4|178
1596432900000|2020-08-03 05:35:00|6640.8|6639|6642.2|6640.4|6642.7|6640.9|6639.7|6637.9|152
1596433200000|2020-08-03 05:40:00|6642.3|6640.5|6640.4|6638.6|6642.3|6640.5|6640.1|6638.3|172
1596433500000|2020-08-03 05:45:00|6640.5|6638.7|6642.7|6640.9|6643.5|6641.7|6640.2|6638.4|178
1596433800000|2020-08-03 05:50:00|6642.6|6640.8|6643.2|6641.4|6643.7|6641.9|6640.4|6638.6|216
1596434100000|2020-08-03 05:55:00|6643.4|6641.6|6642.7|6639.7|6643.7|6641.9|6641.1|6639.3|216
1596434400000|2020-08-03 06:00:00|6642.8|6639.8|6638.2|6636.4|6642.8|6639.8|6637.7|6635.4|261
1596434700000|2020-08-03 06:05:00|6638.3|6636.5|6634.6|6632.8|6639.2|6637.4|6634.2|6632.4|293
1596435000000|2020-08-03 06:10:00|6634.5|6632.7|6631.3|6629.5|6634.9|6633.1|6630.1|6628.3|355
1596435300000|2020-08-03 06:15:00|6631.4|6629.6|6631.5|6629.7|6632.4|6630.6|6630.7|6628.4|224
1596435600000|2020-08-03 06:20:00|6631.4|6629.6|6624.7|6622.9|6631.4|6629.6|6624.3|6622|331
1596435900000|2020-08-03 06:25:00|6624.9|6623.1|6626.1|6624.3|6628.2|6626.4|6624.8|6622.6|245
1596436200000|2020-08-03 06:30:00|6626|6624.2|6624.6|6622.8|6626.7|6624.8|6623.6|6621.5|274
1596436500000|2020-08-03 06:35:00|6624.5|6622.7|6623.3|6621.5|6626.9|6624.6|6623|6621.2|250
1596436800000|2020-08-03 06:40:00|6623.4|6621.6|6625.4|6623.6|6625.7|6623.9|6622.6|6620.8|262
1596437100000|2020-08-03 06:45:00|6625.6|6623.8|6626.4|6624.6|6626.7|6624.9|6624.6|6622.8|252
1596437400000|2020-08-03 06:50:00|6626.1|6624.3|6619.4|6617.6|6626.5|6624.7|6618.5|6616.7|317
1596437700000|2020-08-03 06:55:00|6619.3|6617.5|6620.1|6618.3|6620.4|6618.6|6618.5|6616.7|246
1596438000000|2020-08-03 07:00:00|6620.2|6618.4|6625.1|6623.3|6625.6|6623.8|6619.5|6617.7|330
1596438300000|2020-08-03 07:05:00|6625.2|6623.4|6621.8|6620|6626.9|6625.1|6621.8|6620|308
1596438600000|2020-08-03 07:10:00|6621.9|6620.1|6628.7|6626.9|6629.7|6627.5|6620.7|6618.9|384
1596438900000|2020-08-03 07:15:00|6628.5|6626.7|6627.3|6625.5|6628.6|6626.8|6623.4|6621.6|302
1596439200000|2020-08-03 07:20:00|6627.4|6625.6|6630.6|6628.8|6630.7|6628.9|6626.3|6624|272
1596439500000|2020-08-03 07:25:00|6630.5|6628.7|6626.1|6624.3|6630.6|6628.8|6626|6624.2|230
1596439800000|2020-08-03 07:30:00|6626.4|6624.6|6628.5|6626.7|6630.7|6628.9|6625.7|6623.9|270
1596440100000|2020-08-03 07:35:00|6628.4|6626.6|6625.7|6623.9|6630.1|6628.3|6625.3|6623.5|373
1596440400000|2020-08-03 07:40:00|6625.6|6623.8|6623.6|6621.8|6627.4|6625.6|6623.4|6621.6|335
1596440700000|2020-08-03 07:45:00|6623.8|6622|6621.1|6618.1|6624.4|6622.6|6618.9|6617.1|397
1596441000000|2020-08-03 07:50:00|6620.5|6618.7|6624.3|6622.5|6624.7|6622.9|6619.5|6617.7|267
1596441300000|2020-08-03 07:55:00|6624.6|6622.8|6628.6|6626.8|6629.1|6627|6624.6|6622.8|307
1596441600000|2020-08-03 08:00:00|6628.5|6626.7|6633.4|6631.6|6635|6633.2|6627.5|6625.7|415
1596441900000|2020-08-03 08:05:00|6633.3|6631.5|6631.8|6630|6633.6|6631.7|6631.3|6629.5|266
1596442200000|2020-08-03 08:10:00|6631.7|6629.9|6631|6629.2|6632.5|6630.7|6629.7|6627.9|272
1596442500000|2020-08-03 08:15:00|6631.1|6629.3|6631.8|6630|6634.2|6632.1|6630.7|6628.9|281
1596442800000|2020-08-03 08:20:00|6631.9|6630.1|6633|6631.2|6633.5|6631.7|6631.3|6629.1|218
1596443100000|2020-08-03 08:25:00|6632.7|6630.9|6630.7|6628.9|6632.8|6631|6629.4|6627.6|257
1596443400000|2020-08-03 08:30:00|6630.5|6628.7|6631|6629.2|6631.5|6629.7|6628.6|6626.5|236
1596443700000|2020-08-03 08:35:00|6630.9|6629.1|6634.4|6632.6|6634.6|6632.8|6629.7|6627.9|275
1596444000000|2020-08-03 08:40:00|6634.3|6632.5|6633.6|6631.8|6636.1|6634.1|6632.9|6631|322
1596444300000|2020-08-03 08:45:00|6633.5|6631.7|6636.5|6634.7|6638.3|6636.5|6633.4|6631.6|277
1596444600000|2020-08-03 08:50:00|6636.6|6634.8|6634.1|6632.3|6638.5|6636.7|6633.9|6631.9|271
1596444900000|2020-08-03 08:55:00|6634|6632.2|6636.6|6634.8|6637.8|6635.4|6633.7|6631.9|353
1596445200000|2020-08-03 09:00:00|6636.7|6634.9|6633.6|6631.8|6636.7|6634.9|6632|6630.2|334
1596445500000|2020-08-03 09:05:00|6633.5|6631.7|6633.5|6631.7|6637.2|6634.7|6632.5|6630.7|288
1596445800000|2020-08-03 09:10:00|6633.4|6631.6|6626.4|6624.6|6633.9|6632.1|6626.3|6624.5|397
1596446100000|2020-08-03 09:15:00|6626.3|6624.5|6627.7|6625.9|6629.8|6627.5|6625.2|6623.4|298
1596446400000|2020-08-03 09:20:00|6627.8|6626|6627.8|6626|6629.4|6627.6|6626.4|6624.6|275
1596446700000|2020-08-03 09:25:00|6627.7|6625.9|6628.2|6626.4|6629|6627.2|6626|6624.1|285
1596447000000|2020-08-03 09:30:00|6628.5|6626.7|6625.6|6623.8|6628.6|6626.8|6623.2|6621.4|316
1596447300000|2020-08-03 09:35:00|6625.7|6623.9|6629.5|6627.7|6629.7|6627.9|6625.6|6623.8|216
1596447600000|2020-08-03 09:40:00|6629.6|6627.8|6631.3|6629.5|6631.4|6629.6|6628.6|6626.8|197
1596447900000|2020-08-03 09:45:00|6630.8|6629|6627.9|6626.1|6631|6629.2|6626.9|6625.1|237
1596448200000|2020-08-03 09:50:00|6627.8|6626|6626.6|6624.8|6629|6627.2|6626.5|6624.7|224
1596448500000|2020-08-03 09:55:00|6626.5|6624.7|6628.7|6626.9|6629.3|6627.1|6626|6624.2|331
1596448800000|2020-08-03 10:00:00|6628.4|6626.6|6626.9|6625.1|6630.4|6628.6|6626.7|6624.9|237
1596449100000|2020-08-03 10:05:00|6626.8|6625|6629.9|6628.1|6630.9|6629.1|6626.8|6625|215
1596449400000|2020-08-03 10:10:00|6629.8|6628|6632|6630.2|6632.4|6630.6|6629.1|6627.3|249
1596449700000|2020-08-03 10:15:00|6631.9|6630.1|6627.7|6625.9|6632.9|6631.1|6627.3|6625.5|279
1596450000000|2020-08-03 10:20:00|6627.6|6625.8|6622.7|6620.9|6627.7|6625.9|6622.6|6620.8|411
1596450300000|2020-08-03 10:25:00|6622.8|6621|6620.9|6619.1|6623.9|6622.1|6619.8|6618|333
1596450600000|2020-08-03 10:30:00|6621|6619.2|6623.1|6621.3|6625.5|6623.7|6621|6619.2|381
1596450900000|2020-08-03 10:35:00|6623.2|6621.4|6627.9|6626.1|6628|6626.2|6622.1|6619.8|251
1596451200000|2020-08-03 10:40:00|6627.8|6626|6627|6625.2|6628.7|6626.9|6625.9|6624.1|253
1596451500000|2020-08-03 10:45:00|6627.1|6625.3|6624.5|6622.7|6628.9|6627.1|6623.8|6622|276
1596451800000|2020-08-03 10:50:00|6624.6|6622.8|6627.6|6625.8|6627.6|6625.8|6623.1|6621.3|251
1596452100000|2020-08-03 10:55:00|6627.5|6625.7|6627.9|6626.1|6628.3|6626.5|6625.4|6623.6|320
1596452400000|2020-08-03 11:00:00|6628|6626.2|6629.6|6627.8|6630|6628.2|6627.3|6625.5|296
1596452700000|2020-08-03 11:05:00|6629.7|6627.9|6629.1|6627.3|6630.6|6628.8|6628.8|6627|228
1596453000000|2020-08-03 11:10:00|6629.2|6627.4|6628.8|6627|6630.5|6628.7|6627.9|6626.1|217
1596453300000|2020-08-03 11:15:00|6628.9|6627.1|6628.7|6626.9|6629.2|6627.4|6627.4|6625.6|224
1596453600000|2020-08-03 11:20:00|6628.6|6626.8|6628.7|6626.9|6633|6631.2|6628.2|6626.4|265
1596453900000|2020-08-03 11:25:00|6628.1|6626.3|6626.9|6625.1|6628.3|6626.5|6625.8|6623.5|180
1596454200000|2020-08-03 11:30:00|6626.8|6625|6624.3|6622.5|6627.2|6625.4|6622.8|6621|237
1596454500000|2020-08-03 11:35:00|6624.2|6622.4|6624.7|6622.9|6625.7|6623.9|6623.9|6622.1|154
1596454800000|2020-08-03 11:40:00|6624.6|6622.8|6624.5|6622.7|6625.6|6623.8|6623.9|6622.1|153
1596455100000|2020-08-03 11:45:00|6624.4|6622.6|6625.1|6623.3|6626.6|6624.8|6624.4|6622.6|184
1596455400000|2020-08-03 11:50:00|6625.5|6623.7|6627.8|6626|6629.6|6627.8|6625.3|6623.5|194
1596455700000|2020-08-03 11:55:00|6627.9|6626.1|6625.8|6624|6628.3|6626.5|6625.5|6623.7|171
1596456000000|2020-08-03 12:00:00|6625.9|6624.1|6630|6628.2|6630.3|6628.5|6625.9|6624.1|232
1596456300000|2020-08-03 12:05:00|6629.9|6628.1|6626.8|6625|6630|6628.2|6626.8|6624.7|262
1596456600000|2020-08-03 12:10:00|6626.7|6624.9|6624.9|6623.1|6626.8|6625|6623|6621.2|240
1596456900000|2020-08-03 12:15:00|6624.8|6623|6622.9|6621.1|6624.9|6623.1|6620.9|6618.4|291
1596457200000|2020-08-03 12:20:00|6622.8|6621|6621.3|6619.5|6625.4|6623|6621|6619.2|249
1596457500000|2020-08-03 12:25:00|6621.5|6619.7|6620.6|6618.8|6621.7|6619.9|6619.5|6617.3|199
1596457800000|2020-08-03 12:30:00|6620.8|6619|6613.5|6611.7|6621.4|6619.6|6613.5|6611.1|243
1596458100000|2020-08-03 12:35:00|6614.4|6611.4|6612.5|6610.7|6615.2|6613|6611.5|6609.1|319
1596458400000|2020-08-03 12:40:00|6612.4|6610.6|6605.1|6602.1|6612.6|6610.8|6603.7|6601.8|275
1596458700000|2020-08-03 12:45:00|6605.2|6602.2|6600.8|6599|6605.2|6602.8|6599.7|6597.9|254
1596459000000|2020-08-03 12:50:00|6600.7|6598.9|6602.2|6599.2|6602.5|6600|6599.7|6597.7|313
1596459300000|2020-08-03 12:55:00|6602.3|6599.3|6602.1|6600.3|6604.3|6601.9|6601.4|6599|380
1596459600000|2020-08-03 13:00:00|6602.4|6600.6|6602.7|6600.9|6603.7|6601.9|6601.3|6599.2|281
1596459900000|2020-08-03 13:05:00|6603.4|6601.6|6598.4|6596.6|6603.4|6601.6|6597.9|6595.7|323
1596460200000|2020-08-03 13:10:00|6598.5|6596.7|6596.1|6593.1|6600.4|6598.1|6594.6|6592.2|330
1596460500000|2020-08-03 13:15:00|6595.5|6593.7|6592.7|6590.9|6597.4|6595.3|6592|6589.8|280
1596460800000|2020-08-03 13:20:00|6593.3|6590.3|6588.3|6585.3|6593.3|6590.3|6587.6|6585.2|373
1596461100000|2020-08-03 13:25:00|6588.2|6585.2|6588.5|6586.7|6591|6588.5|6587.7|6585.2|272
1596461400000|2020-08-03 13:30:00|6588.4|6586.6|6582.8|6581|6588.7|6586.7|6579.9|6577.1|450
1596461700000|2020-08-03 13:35:00|6582.9|6581.1|6579.8|6578|6584.2|6582|6579.6|6577.3|355
1596462000000|2020-08-03 13:40:00|6579.7|6577.9|6580.4|6577.4|6581.8|6579.2|6576.2|6574.1|412
1596462300000|2020-08-03 13:45:00|6580.3|6577.3|6579.1|6577.3|6581.6|6579.2|6577.9|6575.9|314
1596462600000|2020-08-03 13:50:00|6579|6577.2|6580.5|6577.5|6581.9|6579.6|6578.1|6576.1|346
1596462900000|2020-08-03 13:55:00|6579.9|6578.1|6582.4|6578.8|6582.5|6579.8|6579.7|6577.5|345
1596463200000|2020-08-03 14:00:00|6582.1|6579.1|6584.7|6582.9|6585.2|6583|6580.8|6578.4|507
1596463500000|2020-08-03 14:05:00|6584.4|6582.6|6590|6588.2|6590.5|6588.3|6583.8|6582|473
1596463800000|2020-08-03 14:10:00|6590.1|6588.3|6592.4|6590.6|6593.5|6591.7|6589.9|6588.1|324
1596464100000|2020-08-03 14:15:00|6592.5|6590.7|6591.1|6588.1|6594.4|6592.1|6590.4|6588.1|330
1596464400000|2020-08-03 14:20:00|6591|6588|6591.3|6589.5|6591.5|6589.5|6586.2|6584.1|287
1596464700000|2020-08-03 14:25:00|6591.1|6589.3|6592.5|6590.7|6595.2|6592.9|6591.1|6589.3|292
1596465000000|2020-08-03 14:30:00|6592.6|6590.8|6592.5|6589.5|6593.4|6591|6590.8|6588.3|265
1596465300000|2020-08-03 14:35:00|6592.4|6589.4|6582.7|6580.9|6592.5|6590|6582.6|6580.3|355
1596465600000|2020-08-03 14:40:00|6583.3|6580.3|6583.9|6582.1|6584.7|6582.3|6581.5|6579.2|302
1596465900000|2020-08-03 14:45:00|6584|6582.2|6582.8|6581|6584.9|6582.8|6581.8|6579.8|374
1596466200000|2020-08-03 14:50:00|6582.9|6581.1|6588.8|6587|6590.3|6588.3|6582.8|6581|381
1596466500000|2020-08-03 14:55:00|6588.9|6587.1|6588.7|6586.9|6589.5|6587.1|6584.8|6582.2|457
1596466800000|2020-08-03 15:00:00|6588.8|6587|6596.1|6593.1|6596.6|6594.2|6587.7|6585.9|386
1596467100000|2020-08-03 15:05:00|6596.2|6593.2|6595.7|6593.9|6596.4|6594.1|6593.3|6591.5|343
1596467400000|2020-08-03 15:10:00|6595.6|6593.8|6591.7|6589.9|6596.1|6594.3|6591.5|6589.1|248
1596467700000|2020-08-03 15:15:00|6592.4|6589.4|6597.2|6594.2|6597.2|6594.2|6591.7|6589.3|229
1596468000000|2020-08-03 15:20:00|6597.3|6594.3|6596.1|6594.3|6597.4|6595|6593.2|6590.8|184
1596468300000|2020-08-03 15:25:00|6595.8|6594|6594.9|6593.1|6597.8|6595.9|6594.6|6592.8|275
1596468600000|2020-08-03 15:30:00|6595|6593.2|6595.1|6593.3|6598.2|6595.9|6594.4|6592.6|330
1596468900000|2020-08-03 15:35:00|6595.4|6593.6|6593.6|6591.8|6596.2|6594|6592.9|6591.1|271
1596469200000|2020-08-03 15:40:00|6593.7|6591.9|6595.1|6593.3|6596.6|6594.8|6593.6|6591.8|270
1596469500000|2020-08-03 15:45:00|6595.2|6593.4|6596.6|6594.8|6597.7|6595.9|6594.6|6592.8|269
1596469800000|2020-08-03 15:50:00|6596.5|6594.7|6599.1|6597.3|6599.8|6598|6596.1|6594.3|248
1596470100000|2020-08-03 15:55:00|6599|6597.2|6600.8|6599|6601.5|6599.2|6597.9|6596.1|288
1596470400000|2020-08-03 16:00:00|6600.6|6598.8|6602.7|6600.9|6604.4|6602.1|6600|6598.2|320
1596470700000|2020-08-03 16:05:00|6602.6|6600.8|6602.9|6601.1|6603.8|6602|6601.8|6600|232
1596471000000|2020-08-03 16:10:00|6603.4|6601.6|6604|6602.2|6604.5|6602.2|6602.1|6600.3|185
1596471300000|2020-08-03 16:15:00|6603.9|6602.1|6607|6605.2|6607.1|6605.3|6603.1|6601.3|238
1596471600000|2020-08-03 16:20:00|6607.5|6605.7|6605.9|6604.1|6608|6605.8|6605.6|6603.5|202
1596471900000|2020-08-03 16:25:00|6605.8|6604|6605.2|6603.4|6605.9|6604.1|6604.6|6602.5|209
1596472200000|2020-08-03 16:30:00|6605|6603.2|6604.8|6603|6605.8|6603.8|6604.1|6602.3|236
1596472500000|2020-08-03 16:35:00|6605.5|6602.5|6602.6|6600.8|6606.1|6604.3|6602|6600.2|250
1596472800000|2020-08-03 16:40:00|6602.7|6600.9|6602.4|6600.6|6604.5|6602.7|6601.7|6599.6|182
1596473100000|2020-08-03 16:45:00|6602.5|6600.7|6603.5|6601.7|6604.4|6602.6|6602.5|6600.2|188
1596473400000|2020-08-03 16:50:00|6603.6|6601.8|6605.3|6603.5|6605.4|6603.6|6603.3|6601.5|184
1596473700000|2020-08-03 16:55:00|6605.4|6603.6|6608|6606.2|6608.6|6606.4|6605.3|6603.2|166
1596474000000|2020-08-03 17:00:00|6607.7|6605.9|6608.5|6606.7|6609.1|6606.9|6606.5|6604.2|198
1596474300000|2020-08-03 17:05:00|6608.6|6606.8|6609|6607.2|6610.6|6608.8|6608.5|6606.7|133
1596474600000|2020-08-03 17:10:00|6609.1|6607.3|6608|6606.2|6610.4|6608.6|6607.7|6605.9|136
1596474900000|2020-08-03 17:15:00|6608.1|6606.3|6609.6|6607.8|6609.7|6607.9|6607.6|6605.6|104
1596475200000|2020-08-03 17:20:00|6609.7|6607.9|6610.7|6608.9|6612.4|6610.6|6609.6|6607.8|170
1596475500000|2020-08-03 17:25:00|6610.6|6608.8|6608.8|6607|6611.7|6609.9|6608.6|6606.8|217
1596475800000|2020-08-03 17:30:00|6608.9|6607.1|6611.3|6609.5|6612.4|6610.3|6608.6|6606.8|137
1596476100000|2020-08-03 17:35:00|6611.2|6609.4|6609.3|6607.5|6611.3|6609.5|6609.2|6607.4|162
1596476400000|2020-08-03 17:40:00|6609.4|6607.6|6610.1|6608.3|6610.5|6608.7|6609|6606.8|112
1596476700000|2020-08-03 17:45:00|6610.2|6608.4|6610.5|6608.7|6611.6|6609.8|6609.4|6607.6|109
1596477000000|2020-08-03 17:50:00|6610.4|6608.6|6610.3|6608.5|6611.1|6609.3|6609.7|6607.9|122
1596477300000|2020-08-03 17:55:00|6610.4|6608.6|6610.4|6608.6|6611.1|6609.1|6609.3|6607.5|149
1596477600000|2020-08-03 18:00:00|6610.5|6608.7|6611.4|6609.6|6611.9|6609.7|6609.1|6607.1|193
1596477900000|2020-08-03 18:05:00|6611.5|6609.7|6610.6|6608.8|6611.6|6609.8|6610.3|6608.2|111
1596478200000|2020-08-03 18:10:00|6610.7|6608.9|6611.3|6609.5|6611.6|6609.8|6610.7|6608.9|103
1596478500000|2020-08-03 18:15:00|6611.4|6609.6|6610.8|6609|6611.6|6609.8|6610.6|6608.3|107
1596478800000|2020-08-03 18:20:00|6610.7|6608.9|6610.2|6608.4|6611.6|6609.8|6610.2|6608.4|69
1596479100000|2020-08-03 18:25:00|6610.3|6608.5|6609.1|6607.3|6610.4|6608.6|6608.8|6607|85
1596479400000|2020-08-03 18:30:00|6609|6607.2|6610.4|6608.6|6611|6608.8|6608.9|6607|162
1596479700000|2020-08-03 18:35:00|6610.3|6608.5|6613.9|6612.1|6614.5|6612.7|6610.2|6608.2|222
1596480000000|2020-08-03 18:40:00|6614|6612.2|6611.3|6609.5|6614.6|6612.8|6610.6|6608.7|177
1596480300000|2020-08-03 18:45:00|6611.5|6609.7|6610.4|6608.6|6611.9|6609.7|6608.5|6606.7|200
1596480600000|2020-08-03 18:50:00|6610.5|6608.7|6611.4|6609.6|6611.4|6609.6|6610.2|6608|176
1596480900000|2020-08-03 18:55:00|6611.3|6609.5|6614.4|6611.4|6614.4|6612.1|6611.3|6609.1|176
1596481200000|2020-08-03 19:00:00|6614.1|6611.1|6614.6|6612.8|6615.6|6613.6|6612.5|6610.2|240
1596481500000|2020-08-03 19:05:00|6615.2|6613.4|6613.6|6611.8|6615.3|6613.5|6613.2|6611|127
1596481800000|2020-08-03 19:10:00|6613.7|6611.9|6613.2|6611.4|6614.2|6612.4|6613|6611.2|91
1596482100000|2020-08-03 19:15:00|6613.3|6611.5|6614.6|6612.8|6614.6|6612.8|6613.1|6611|101
1596482400000|2020-08-03 19:20:00|6614.5|6612.7|6613.7|6611.9|6615|6613.1|6613.4|6611.6|87
1596482700000|2020-08-03 19:25:00|6613.8|6612|6614.3|6612.5|6615.3|6613|6613.6|6611.2|105
1596483000000|2020-08-03 19:30:00|6614.2|6612.4|6610.4|6608.6|6614.2|6612.4|6609.5|6607.7|118
1596483300000|2020-08-03 19:35:00|6610.5|6608.7|6612.4|6610.6|6613.1|6610.7|6610.4|6608.2|96
1596483600000|2020-08-03 19:40:00|6612.3|6610.5|6613.2|6611.4|6613.2|6611.4|6612.2|6610.4|73
1596483900000|2020-08-03 19:45:00|6613.1|6611.3|6614|6612.2|6614.8|6612.6|6613|6611|91
1596484200000|2020-08-03 19:50:00|6613.6|6611.8|6614.4|6612.6|6615.4|6613.6|6612.5|6610.2|118
1596484500000|2020-08-03 19:55:00|6614.5|6612.7|6615.4|6613.6|6616.9|6614.4|6613.4|6611.4|141
1596484800000|2020-08-03 20:00:00|6615.3|6613.5|6616|6613|6616.6|6614.4|6614.3|6612.5|170
1596485100000|2020-08-03 20:05:00|6616.1|6613.1|6615.6|6613.8|6616.8|6614.3|6615.2|6612.9|74
1596485400000|2020-08-03 20:10:00|6615.5|6613.7|6614.5|6612.7|6616.5|6614|6614.5|6612.7|111
1596485700000|2020-08-03 20:15:00|6614.6|6612.8|6616.6|6614.8|6616.7|6614.9|6614.5|6612.1|91
1596486000000|2020-08-03 20:20:00|6616.7|6614.9|6616.6|6614.8|6616.7|6614.9|6616.3|6614.5|59
1596486300000|2020-08-03 20:25:00|6616.5|6614.7|6616.6|6614.8|6616.7|6614.9|6616.4|6614.6|55
1596486600000|2020-08-03 20:30:00|6616.5|6614.7|6615.5|6613.7|6616.7|6614.9|6615.4|6613.6|80
1596486900000|2020-08-03 20:35:00|6615.6|6613.8|6614|6612.2|6615.9|6613.8|6613.9|6611.7|92
1596487200000|2020-08-03 20:40:00|6614.1|6612.3|6615.1|6612.1|6615.4|6612.9|6613.4|6610.8|103
1596487500000|2020-08-03 20:45:00|6615|6612|6615|6612|6615.4|6612.4|6614.1|6611.2|127
1596487800000|2020-08-03 20:50:00|6614.9|6611.9|6614.9|6611.9|6615.1|6612.1|6613.8|6610.8|94
1596488100000|2020-08-03 20:55:00|6615|6612|6613.7|6610.7|6615.2|6612.2|6613.2|6610.2|165
1596488400000|2020-08-03 21:00:00|6614.7|6611|6611.6|6607.6|6614.7|6611.2|6610.8|6606.8|54
1596488700000|2020-08-03 21:05:00|6611.7|6607.7|6613.3|6609.3|6614.2|6610.2|6610.7|6606.7|154
1596489000000|2020-08-03 21:10:00|6613.7|6609.7|6614.9|6610.9|6615.6|6612.1|6612.9|6608.9|191
1596489300000|2020-08-03 21:15:00|6614.8|6610.8|6613.4|6609.4|6614.9|6611|6612.8|6608.8|239
1596489600000|2020-08-03 21:20:00|6613.7|6609.8|6613.2|6609.2|6613.9|6609.9|6612.6|6608.6|152
1596489900000|2020-08-03 21:25:00|6613|6609|6614.1|6610.1|6614.4|6610.9|6612.6|6608.6|137
1596490200000|2020-08-03 21:30:00|6614.3|6610.3|6613.6|6609.6|6615|6611|6613|6609|151
1596490500000|2020-08-03 21:35:00|6613.3|6609.3|6614.4|6610.4|6614.6|6611.5|6613.2|6609.2|162
1596490800000|2020-08-03 21:40:00|6614.3|6610.3|6614.3|6610.3|6614.6|6610.6|6613.9|6609.9|108
1596491100000|2020-08-03 21:45:00|6614.7|6610.7|6614.6|6610.6|6614.9|6611.1|6614|6610|162
1596491400000|2020-08-03 21:50:00|6614.5|6610.5|6614.7|6610.7|6614.8|6611|6613.9|6610|147
1596491700000|2020-08-03 21:55:00|6614.9|6610.9|6615|6611.8|6615.2|6611.8|6613.8|6610|159
1596492000000|2020-08-03 22:00:00|6615.2|6611.4|6614.5|6611.5|6617.6|6614.4|6614|6611|365
1596492300000|2020-08-03 22:05:00|6614.6|6611.6|6612.5|6609.5|6614.7|6611.7|6611.6|6608.4|327
1596492600000|2020-08-03 22:10:00|6612.4|6609.4|6613.4|6610.4|6613.5|6610.5|6611.7|6608.7|215
1596492900000|2020-08-03 22:15:00|6613.5|6610.5|6612.2|6609.1|6615.7|6612.7|6611.9|6608.7|329
1596493200000|2020-08-03 22:20:00|6612.1|6609.2|6611.5|6608.5|6612.4|6609.4|6611.4|6608.4|125
1596493500000|2020-08-03 22:25:00|6611.3|6608.3|6611.1|6608.1|6612.1|6609.1|6610.5|6607.5|121
1596493800000|2020-08-03 22:30:00|6610.9|6607.9|6612.4|6609.4|6613.1|6610.1|6610.5|6607.5|86
1596494100000|2020-08-03 22:35:00|6612.5|6609.5|6613.3|6610.3|6614.1|6611.1|6612.3|6609.3|115
1596494400000|2020-08-03 22:40:00|6613.2|6610.2|6613.7|6610.7|6614.5|6611.5|6611.7|6609.4|120
1596494700000|2020-08-03 22:45:00|6613.8|6610.8|6614|6611|6614.3|6611.3|6613.6|6610.6|84
1596495000000|2020-08-03 22:50:00|6614.1|6611.1|6613.8|6610.8|6614.2|6611.3|6612.7|6610.2|77
1596495300000|2020-08-03 22:55:00|6613.9|6610.9|6612.9|6611.1|6614.2|6611.6|6612.9|6610.2|106
1596495600000|2020-08-03 23:00:00|6613|6611.2|6614.3|6611.3|6614.4|6611.5|6612.9|6610.2|137
1596495900000|2020-08-03 23:05:00|6614.2|6611.2|6614.2|6611.2|6614.5|6611.8|6612.8|6610.4|123
1596496200000|2020-08-03 23:10:00|6614.1|6611.1|6612|6609|6614.2|6611.7|6611.5|6608.9|108
1596496500000|2020-08-03 23:15:00|6612.1|6609.1|6612|6609|6612.6|6609.8|6611.3|6608.8|92
1596496800000|2020-08-03 23:20:00|6612.1|6609.1|6612.1|6609.1|6612.2|6609.6|6611|6608.6|91
1596497100000|2020-08-03 23:25:00|6612.2|6609.2|6612.6|6609.6|6613.1|6610.1|6611|6608.7|108
1596497400000|2020-08-03 23:30:00|6612.7|6609.7|6614|6611|6614.2|6611.8|6612.7|6609.7|100
1596497700000|2020-08-03 23:35:00|6614.1|6611.1|6613|6611.2|6615.2|6612.7|6612.5|6610.1|102
1596498000000|2020-08-03 23:40:00|6613.7|6610.7|6613.1|6610.1|6613.9|6611.6|6612.6|6610|102
1596498300000|2020-08-03 23:45:00|6613.2|6610.2|6613.6|6611.8|6614.9|6612.2|6613.1|6610.1|129
1596498600000|2020-08-03 23:50:00|6613.5|6611.7|6615.2|6613.4|6616.3|6613.9|6612.7|6610.3|174
1596498900000|2020-08-03 23:55:00|6616.1|6613.1|6615.2|6612.2|6616.2|6613.8|6614.8|6612.2|142
1596499200000|2020-08-04 00:00:00|6614.5|6612.7|6612|6609|6616|6613.6|6611.3|6609|261
1596499500000|2020-08-04 00:05:00|6611.9|6608.9|6612.1|6609.1|6612.7|6609.7|6610|6607.8|167
1596499800000|2020-08-04 00:10:00|6612|6609|6609.4|6607.6|6612.2|6609.7|6609.3|6606.9|186
1596500100000|2020-08-04 00:15:00|6609.5|6607.7|6610.7|6608.9|6611.6|6609|6609.5|6607.2|140
1596500400000|2020-08-04 00:20:00|6610.6|6608.8|6612.4|6610.6|6612.4|6610.6|6609.4|6607.1|137
1596500700000|2020-08-04 00:25:00|6612.5|6610.7|6616|6614.2|6617.9|6615.5|6612.3|6610|325
1596501000000|2020-08-04 00:30:00|6615.9|6614.1|6619|6616|6619.2|6616.8|6615.8|6613.4|149
1596501300000|2020-08-04 00:35:00|6618.9|6615.9|6618.7|6616.9|6619.9|6618.1|6617.7|6615.9|194
1596501600000|2020-08-04 00:40:00|6619.7|6616.7|6616.4|6614.6|6619.7|6616.9|6615.3|6613.3|181
1596501900000|2020-08-04 00:45:00|6616.5|6614.7|6617.7|6615.9|6617.8|6616|6615.5|6613.3|174
1596502200000|2020-08-04 00:50:00|6617.6|6615.8|6616.5|6613.5|6618.5|6616.1|6615.5|6613.5|197
1596502500000|2020-08-04 00:55:00|6616.6|6613.6|6616.4|6613.4|6618.4|6616.2|6615.6|6613.2|188
1596502800000|2020-08-04 01:00:00|6616.3|6613.3|6620.8|6617.8|6620.8|6618.4|6616.3|6613.3|213
1596503100000|2020-08-04 01:05:00|6620.2|6618.4|6617.4|6615.6|6620.8|6618.7|6617.3|6615.5|202
1596503400000|2020-08-04 01:10:00|6617.3|6615.5|6614.4|6612.6|6617.6|6615.5|6614.3|6612.5|227
1596503700000|2020-08-04 01:15:00|6614.5|6612.7|6615.2|6613.4|6615.9|6613.5|6612.4|6610.6|156
1596504000000|2020-08-04 01:20:00|6615.1|6613.3|6613.6|6610.6|6615.2|6613.4|6612.5|6610|194
1596504300000|2020-08-04 01:25:00|6613|6611.2|6612|6609|6614|6611.6|6610.1|6607.1|197
1596504600000|2020-08-04 01:30:00|6612.1|6609.1|6607.6|6604.6|6612.3|6609.3|6606.5|6604.1|276
1596504900000|2020-08-04 01:35:00|6607.5|6604.5|6611.1|6608.1|6611.2|6608.8|6606.7|6604.1|179
1596505200000|2020-08-04 01:40:00|6611|6608|6609.9|6606.9|6611|6608|6608.5|6605.9|197
1596505500000|2020-08-04 01:45:00|6610|6607|6609.6|6607.8|6610.9|6608.7|6609.1|6606.1|199
1596505800000|2020-08-04 01:50:00|6610.2|6607.2|6609.5|6607.7|6610.5|6608.6|6607.9|6606.1|197
1596506100000|2020-08-04 01:55:00|6609.4|6607.6|6612.8|6611|6614.7|6612.9|6609.4|6607.1|184
1596506400000|2020-08-04 02:00:00|6612.9|6611.1|6616.5|6614.7|6616.7|6614.8|6612.8|6611|176
1596506700000|2020-08-04 02:05:00|6616.4|6614.6|6618.5|6616.7|6619.3|6616.9|6616.4|6614.6|129
1596507000000|2020-08-04 02:10:00|6618.6|6616.8|6622.4|6619.4|6623.2|6620.8|6618.5|6616.7|194
1596507300000|2020-08-04 02:15:00|6622.5|6619.5|6620.5|6618.7|6622.9|6620.5|6619.9|6617.8|162
1596507600000|2020-08-04 02:20:00|6620.6|6618.8|6618.6|6616.8|6621.5|6619.2|6618.5|6616.7|146
1596507900000|2020-08-04 02:25:00|6618.7|6616.9|6619.3|6617.5|6619.7|6617.9|6617|6615.2|108
1596508200000|2020-08-04 02:30:00|6619.4|6617.6|6615.5|6613.7|6619.6|6617.8|6615.3|6613.5|138
1596508500000|2020-08-04 02:35:00|6615.4|6613.6|6619.6|6617.8|6620.6|6618.2|6615.4|6613.6|165
1596508800000|2020-08-04 02:40:00|6619.7|6617.9|6623.5|6621.7|6623.7|6621.9|6619.7|6617.9|287
1596509100000|2020-08-04 02:45:00|6623.7|6621.9|6621.7|6619.9|6624.2|6621.9|6620.5|6618.4|155
1596509400000|2020-08-04 02:50:00|6621.6|6619.8|6624.4|6622.6|6624.4|6622.6|6621.6|6619.7|136
1596509700000|2020-08-04 02:55:00|6624.3|6622.5|6624.2|6622.4|6625.1|6622.8|6622.6|6620.3|123
1596510000000|2020-08-04 03:00:00|6624.1|6622.3|6622.9|6621.1|6625.3|6623.5|6622.8|6620.4|173
1596510300000|2020-08-04 03:05:00|6622.8|6621|6623|6621.2|6625.7|6623.9|6622.8|6620.6|162
1596510600000|2020-08-04 03:10:00|6623.1|6621.3|6621.2|6619.4|6623.5|6621.7|6621.1|6618.9|128
1596510900000|2020-08-04 03:15:00|6621.3|6619.5|6617.2|6615.4|6621.4|6619.6|6617.2|6615.4|156
1596511200000|2020-08-04 03:20:00|6617.3|6615.5|6617.3|6615.5|6618.9|6616.6|6616.6|6614.8|106
1596511500000|2020-08-04 03:25:00|6617.4|6615.6|6617.3|6615.5|6618.6|6616.2|6617.2|6615.2|97
1596511800000|2020-08-04 03:30:00|6617.2|6615.4|6617.6|6615.8|6618.4|6615.9|6617.2|6615.1|115
1596512100000|2020-08-04 03:35:00|6617.7|6615.9|6618.6|6616.8|6619.4|6617.4|6617.4|6615.2|149
1596512400000|2020-08-04 03:40:00|6618.7|6616.9|6617.5|6615.7|6619.5|6617.3|6617.2|6615.4|159
1596512700000|2020-08-04 03:45:00|6617.6|6615.8|6618.5|6616.7|6618.6|6616.8|6617.6|6615.3|125
1596513000000|2020-08-04 03:50:00|6618.6|6616.8|6618.7|6616.9|6619.5|6617.7|6618.5|6616.2|137
1596513300000|2020-08-04 03:55:00|6619.3|6617.5|6619.3|6617.5|6619.7|6617.7|6618.5|6616.4|158
1596513600000|2020-08-04 04:00:00|6619.4|6617.6|6619.7|6617.9|6620.5|6618.4|6619.4|6617.5|112
1596513900000|2020-08-04 04:05:00|6619.8|6618|6620|6618.2|6620.7|6618.9|6619|6616.7|98
1596514200000|2020-08-04 04:10:00|6620.1|6618.3|6619.3|6616.3|6621.1|6619.3|6618|6616|159
1596514500000|2020-08-04 04:15:00|6619.2|6616.2|6619.6|6617.8|6620.5|6618.7|6618.6|6616.2|112
1596514800000|2020-08-04 04:20:00|6619.5|6617.7|6621|6618|6621.1|6618.9|6619.5|6617.4|165
1596515100000|2020-08-04 04:25:00|6620.3|6618.5|6619.2|6615.2|6621.5|6619.1|6618.8|6615.2|228
1596515400000|2020-08-04 04:30:00|6619.6|6615.6|6619.3|6616.3|6624.1|6621.1|6618.7|6615.2|429
1596515700000|2020-08-04 04:35:00|6619.2|6616.2|6620.9|6617.9|6621.8|6619|6617.4|6614.8|308
1596516000000|2020-08-04 04:40:00|6620.5|6618.7|6620.9|6617.9|6623.2|6620.8|6618.3|6615.9|321
1596516300000|2020-08-04 04:45:00|6621|6618|6618.4|6616.6|6621.3|6618.9|6617.9|6615.9|259
1596516600000|2020-08-04 04:50:00|6618.5|6616.7|6617|6614|6619.6|6617.5|6616|6613.9|204
1596516900000|2020-08-04 04:55:00|6616.9|6613.9|6615.5|6613.7|6617.7|6615.6|6615.1|6612.8|195
1596517200000|2020-08-04 05:00:00|6615.6|6613.8|6614.7|6612.9|6617|6614.8|6614|6611.8|247
1596517500000|2020-08-04 05:05:00|6614.8|6613|6613.5|6611.7|6615.9|6613.4|6612.7|6610.3|249
1596517800000|2020-08-04 05:10:00|6613.6|6611.8|6610.4|6608.6|6613.6|6611.8|6610.4|6608.5|178
1596518100000|2020-08-04 05:15:00|6610.3|6608.5|6609.4|6607.6|6611.1|6608.9|6609.3|6607.5|143
1596518400000|2020-08-04 05:20:00|6609.3|6607.5|6610|6608.2|6610.9|6609.1|6608.3|6606.5|171
1596518700000|2020-08-04 05:25:00|6609.9|6608.1|6610.6|6608.8|6612.2|6610|6609.7|6607.5|114
1596519000000|2020-08-04 05:30:00|6610.4|6608.6|6607.3|6605.5|6610.9|6609.1|6606.5|6604.3|221
1596519300000|2020-08-04 05:35:00|6608|6605|6608.5|6606.7|6609.7|6607.5|6607.3|6604.9|135
1596519600000|2020-08-04 05:40:00|6608.4|6606.6|6608.6|6606.8|6609.6|6607.5|6607.9|6606.1|124
1596519900000|2020-08-04 05:45:00|6608.7|6606.9|6613.2|6610.2|6613.5|6611|6608.6|6606.8|153
1596520200000|2020-08-04 05:50:00|6612.5|6610.7|6612.8|6611|6614.2|6611.7|6612.4|6609.9|215
1596520500000|2020-08-04 05:55:00|6612.9|6611.1|6615.7|6612.7|6617.5|6614.8|6612.8|6610.5|274
1596520800000|2020-08-04 06:00:00|6616|6613|6614|6612.2|6617.2|6614.9|6613.6|6611.3|246
1596521100000|2020-08-04 06:05:00|6614.3|6611.3|6611.1|6608.1|6614.5|6612.1|6610.5|6608|285
1596521400000|2020-08-04 06:10:00|6610.5|6608.7|6615|6613.2|6615.7|6613.6|6610|6607.9|284
1596521700000|2020-08-04 06:15:00|6615.6|6612.6|6616.5|6614.7|6617.6|6615.5|6612.9|6610.5|263
1596522000000|2020-08-04 06:20:00|6616.2|6614.4|6616.7|6613.7|6617.7|6615.6|6616|6613.6|188
1596522300000|2020-08-04 06:25:00|6616.8|6613.8|6620.1|6617.1|6621.2|6618.9|6614.6|6612.1|254
1596522600000|2020-08-04 06:30:00|6620|6617|6619.2|6617.4|6621.7|6619.9|6618.8|6616.5|289
1596522900000|2020-08-04 06:35:00|6619.3|6617.5|6620|6617|6623.4|6621.4|6619.1|6617|362
1596523200000|2020-08-04 06:40:00|6619.9|6616.9|6617.3|6615.5|6620.3|6617.8|6616.7|6614.4|317
1596523500000|2020-08-04 06:45:00|6617.4|6615.6|6615.3|6613.5|6618.5|6616.5|6614.6|6612.8|289
1596523800000|2020-08-04 06:50:00|6615.1|6613.3|6619.6|6617.8|6620.8|6619|6614.8|6612.6|300
1596524100000|2020-08-04 06:55:00|6619.5|6617.7|6622.7|6620.9|6623.8|6621.9|6619.4|6617.5|304
1596524400000|2020-08-04 07:00:00|6622.6|6620.8|6624|6621|6626.3|6623.6|6620.1|6618.1|434
1596524700000|2020-08-04 07:05:00|6624.1|6621.1|6617.4|6615.6|6624.1|6621.1|6616.8|6614.7|445
1596525000000|2020-08-04 07:10:00|6617.5|6615.7|6619.2|6617.4|6619.9|6617.7|6616|6613.7|358
1596525300000|2020-08-04 07:15:00|6619.3|6617.5|6619.3|6617.5|6620.4|6618.6|6617.1|6614.9|386
1596525600000|2020-08-04 07:20:00|6619.4|6617.6|6621.5|6619.7|6622.5|6620.3|6618.1|6615.8|347
1596525900000|2020-08-04 07:25:00|6621.4|6619.6|6620.4|6618.6|6623.1|6621.1|6620.4|6618.6|304
1596526200000|2020-08-04 07:30:00|6620.5|6618.7|6622|6620.2|6623|6620.7|6619.4|6617.6|328
1596526500000|2020-08-04 07:35:00|6622.2|6620.4|6621.3|6619.5|6624.4|6622.6|6620.5|6618|324
1596526800000|2020-08-04 07:40:00|6621.4|6619.6|6619.4|6617.6|6622.1|6620.3|6619.1|6617.1|319
1596527100000|2020-08-04 07:45:00|6619.3|6617.5|6615.2|6613.4|6620.3|6618.5|6615.2|6613.4|296
1596527400000|2020-08-04 07:50:00|6614.9|6613.1|6611.6|6609.8|6615.4|6613.6|6611.4|6609.1|292
1596527700000|2020-08-04 07:55:00|6611.4|6609.6|6609.6|6607.8|6611.6|6609.8|6609.3|6607.5|294
1596528000000|2020-08-04 08:00:00|6609.5|6607.7|6613.7|6611.9|6614.4|6612.6|6609.2|6607.4|326
1596528300000|2020-08-04 08:05:00|6613.6|6611.8|6606.4|6604.6|6613.6|6611.8|6606.2|6603.9|347
1596528600000|2020-08-04 08:10:00|6606.2|6604.4|6606.6|6604.8|6609|6606.9|6605.3|6602.9|326
1596528900000|2020-08-04 08:15:00|6606.7|6604.9|6603.9|6602.1|6609.6|6607.8|6602.4|6600.6|352
1596529200000|2020-08-04 08:20:00|6603.8|6602|6607|6604|6607.1|6604.7|6598.5|6596.7|395
1596529500000|2020-08-04 08:25:00|6605.6|6603.8|6607.5|6605.7|6610.1|6608.2|6605.6|6603.1|355
1596529800000|2020-08-04 08:30:00|6607.4|6605.6|6600.2|6598.4|6607.5|6605.7|6599.4|6597.4|402
1596530100000|2020-08-04 08:35:00|6600.3|6598.5|6602.9|6601.1|6603.9|6601.6|6599.9|6597.5|303
1596530400000|2020-08-04 08:40:00|6602.8|6601|6604.3|6602.5|6604.8|6603|6602.1|6600.3|263
1596530700000|2020-08-04 08:45:00|6604.4|6602.6|6608.3|6606.5|6608.9|6606.7|6604.3|6602|282
1596531000000|2020-08-04 08:50:00|6608.2|6606.4|6609.3|6607.5|6610.1|6608|6607.1|6605|199
1596531300000|2020-08-04 08:55:00|6609.4|6607.6|6613.4|6611.6|6614.2|6611.9|6608.3|6606.5|239
1596531600000|2020-08-04 09:00:00|6613.5|6611.7|6616.4|6614.6|6618.1|6615.8|6613.3|6611.5|223
1596531900000|2020-08-04 09:05:00|6616.3|6614.5|6615.1|6613.3|6619.6|6617.6|6614.9|6613.1|319
1596532200000|2020-08-04 09:10:00|6615.2|6613.4|6614.3|6612.5|6615.9|6613.8|6613.3|6611.5|208
1596532500000|2020-08-04 09:15:00|6614.5|6612.7|6613.4|6611.6|6616|6613.8|6613|6610.9|272
1596532800000|2020-08-04 09:20:00|6613.3|6611.5|6616.2|6614.4|6617.6|6615.5|6613.3|6611.1|236
1596533100000|2020-08-04 09:25:00|6616.1|6614.3|6616.1|6614.3|6617|6614.9|6615.2|6613.1|210
1596533400000|2020-08-04 09:30:00|6616.2|6614.4|6619.3|6617.5|6619.9|6618.1|6615.3|6613.5|261
1596533700000|2020-08-04 09:35:00|6619.4|6617.6|6617.1|6615.3|6620.4|6618.4|6616.1|6613.8|326
1596534000000|2020-08-04 09:40:00|6617.2|6615.4|6618.2|6615.2|6618.9|6616.7|6616.4|6614.1|253
1596534300000|2020-08-04 09:45:00|6617.6|6615.8|6615.7|6612.7|6620.3|6618|6614.4|6612.1|291
1596534600000|2020-08-04 09:50:00|6615.8|6612.8|6612.2|6610.4|6615.8|6613.2|6612.2|6610.4|251
1596534900000|2020-08-04 09:55:00|6612.3|6610.5|6612|6609|6613.9|6611.6|6610.8|6609|267
1596535200000|2020-08-04 10:00:00|6611.5|6609.7|6614.2|6612.4|6614.6|6612.7|6611.3|6609|228
1596535500000|2020-08-04 10:05:00|6614.1|6612.3|6611.4|6609.6|6614.8|6612.5|6610.5|6608.2|272
1596535800000|2020-08-04 10:10:00|6611.5|6609.7|6612.6|6610.8|6613.8|6611.5|6611.1|6608.8|212
1596536100000|2020-08-04 10:15:00|6612.5|6610.7|6612.5|6610.7|6613.1|6611.3|6610.4|6608.6|247
1596536400000|2020-08-04 10:20:00|6612.4|6610.6|6611.3|6609.5|6613.1|6611.3|6611.3|6608.9|207
1596536700000|2020-08-04 10:25:00|6611.4|6609.6|6613.4|6611.6|6614.1|6612.3|6609.4|6607.6|199
1596537000000|2020-08-04 10:30:00|6613.5|6611.7|6611.9|6610.1|6613.6|6611.8|6611.2|6609.2|236
1596537300000|2020-08-04 10:35:00|6611.7|6609.9|6609.5|6607.7|6613.6|6611.7|6609.2|6607.1|331
1596537600000|2020-08-04 10:40:00|6609.4|6607.6|6609.2|6607.4|6611.7|6609.4|6608.5|6606.7|205
1596537900000|2020-08-04 10:45:00|6609.3|6607.5|6607.5|6605.7|6610.6|6608.8|6607.2|6605.3|220
1596538200000|2020-08-04 10:50:00|6607.4|6605.6|6607.2|6605.4|6608.8|6606.9|6606.2|6604.2|281
1596538500000|2020-08-04 10:55:00|6607.3|6605.5|6610.4|6608.6|6612|6609.9|6606.8|6605|311
1596538800000|2020-08-04 11:00:00|6610.3|6608.5|6611.3|6609.5|6613.4|6611.6|6608.3|6606.5|296
1596539100000|2020-08-04 11:05:00|6611.4|6609.6|6614.8|6613|6614.9|6613.1|6611|6609.2|207
1596539400000|2020-08-04 11:10:00|6614.9|6613.1|6613.3|6611.5|6616.7|6614.9|6613.2|6611.4|217
1596539700000|2020-08-04 11:15:00|6613.4|6611.6|6609.1|6607.3|6614.9|6612.4|6607.7|6605.9|320
1596540000000|2020-08-04 11:20:00|6609.2|6607.4|6612.6|6610.8|6613.4|6611.6|6608.5|6606.2|258
1596540300000|2020-08-04 11:25:00|6612.5|6610.7|6612.2|6610.4|6613.1|6610.8|6609.9|6607.5|259
1596540600000|2020-08-04 11:30:00|6611.6|6609.8|6606.7|6604.9|6611.7|6609.9|6605.3|6603|390
1596540900000|2020-08-04 11:35:00|6606.5|6604.7|6605.5|6603.7|6608.5|6606.1|6604.1|6601.7|354
1596541200000|2020-08-04 11:40:00|6605.6|6603.8|6606.5|6604.7|6607.2|6605.4|6605.1|6603|250
1596541500000|2020-08-04 11:45:00|6606.4|6604.6|6601.6|6599.8|6606.9|6605.1|6601.5|6599.1|207
1596541800000|2020-08-04 11:50:00|6601.5|6599.7|6606.2|6604.4|6607.3|6604.8|6599.6|6597.2|291
1596542100000|2020-08-04 11:55:00|6606.3|6604.5|6607.7|6605.9|6608.9|6607.1|6605.5|6603.4|252
1596542400000|2020-08-04 12:00:00|6607.6|6605.8|6607.4|6605.6|6609.6|6607.6|6606.4|6604.1|243
1596542700000|2020-08-04 12:05:00|6607.3|6605.5|6608.3|6606.5|6609|6606.6|6606.2|6604.4|246
1596543000000|2020-08-04 12:10:00|6608.2|6606.4|6607.5|6605.7|6610.4|6608.5|6607.5|6605.7|264
1596543300000|2020-08-04 12:15:00|6607.6|6605.8|6609.5|6607.7|6610.6|6608.2|6606.9|6604.4|261
1596543600000|2020-08-04 12:20:00|6609.4|6607.6|6609.5|6607.7|6611.6|6609.6|6608.6|6606.5|241
1596543900000|2020-08-04 12:25:00|6609.7|6607.9|6607.8|6604.8|6611.8|6609.8|6606.5|6604.2|263
1596544200000|2020-08-04 12:30:00|6607.2|6605.4|6605.6|6603.8|6609.6|6607.3|6604.5|6602.4|278
1596544500000|2020-08-04 12:35:00|6605.5|6603.7|6607.2|6605.4|6607.7|6605.5|6604|6602.2|242
1596544800000|2020-08-04 12:40:00|6607.9|6604.9|6602.5|6600.7|6608.1|6606.3|6599.1|6596.7|444
1596545100000|2020-08-04 12:45:00|6602.6|6600.8|6597.4|6595.6|6603|6600.8|6596.9|6595.1|318
1596545400000|2020-08-04 12:50:00|6597.5|6595.7|6592.3|6590.5|6599.4|6597.4|6590.9|6588.8|416
1596545700000|2020-08-04 12:55:00|6592.9|6589.9|6592.4|6590.6|6594.3|6592.2|6590.3|6588.5|351
1596546000000|2020-08-04 13:00:00|6592.3|6590.5|6593.4|6591.6|6594.2|6591.8|6591.1|6588.7|326
1596546300000|2020-08-04 13:05:00|6593.3|6591.5|6592.5|6590.7|6593.7|6591.8|6590.5|6588.3|317
1596546600000|2020-08-04 13:10:00|6592.6|6590.8|6593.8|6592|6595.3|6592.8|6591.5|6589.3|308
1596546900000|2020-08-04 13:15:00|6594|6592.2|6592.1|6590.3|6594.4|6592.6|6590.5|6588.6|252
1596547200000|2020-08-04 13:20:00|6592.3|6590.5|6591.6|6589.8|6594.8|6592.7|6590.6|6588.7|281
1596547500000|2020-08-04 13:25:00|6591.8|6590|6591.6|6589.8|6593.2|6590.6|6590.7|6588.8|242
1596547800000|2020-08-04 13:30:00|6591.7|6589.9|6598|6595|6598.8|6596.3|6591.7|6589.9|395
1596548100000|2020-08-04 13:35:00|6597.9|6594.9|6595.1|6592.1|6598.1|6595.1|6593.3|6590.9|306
1596548400000|2020-08-04 13:40:00|6595|6592|6597.6|6594.6|6598.3|6596.1|6594.3|6591.7|326
1596548700000|2020-08-04 13:45:00|6597.5|6594.5|6598.6|6596.8|6599.8|6597.5|6596|6593.6|346
1596549000000|2020-08-04 13:50:00|6599.1|6597.3|6600.5|6597.5|6601.6|6599.6|6598.3|6596.5|377
1596549300000|2020-08-04 13:55:00|6600.1|6598.3|6601|6598|6602|6599.7|6599|6596.7|327
1596549600000|2020-08-04 14:00:00|6600.8|6597.8|6604.9|6603.1|6606.4|6604.6|6600.8|6597.8|346
1596549900000|2020-08-04 14:05:00|6604.8|6603|6607|6605.2|6607.6|6605.5|6601.5|6599.3|346
1596550200000|2020-08-04 14:10:00|6606.9|6605.1|6605.9|6602.9|6608.9|6606.6|6604.5|6602.7|365
1596550500000|2020-08-04 14:15:00|6606|6603|6607.4|6605.6|6608.1|6605.7|6604.4|6602.1|240
1596550800000|2020-08-04 14:20:00|6608|6605|6608.6|6606.8|6610.1|6608.3|6606.9|6604.9|268
1596551100000|2020-08-04 14:25:00|6608.5|6606.7|6607|6604|6609|6607.1|6606.3|6603.8|322
1596551400000|2020-08-04 14:30:00|6606.9|6603.9|6604.9|6601.9|6606.9|6604.4|6602.4|6600.1|328
1596551700000|2020-08-04 14:35:00|6605|6602|6605.5|6603.7|6607.1|6605|6602.7|6600.6|345
1596552000000|2020-08-04 14:40:00|6605.6|6603.8|6608.5|6606.7|6613|6610.7|6605.6|6603.8|395
1596552300000|2020-08-04 14:45:00|6608.4|6606.6|6611.5|6609.7|6611.5|6609.7|6607.3|6605.1|392
1596552600000|2020-08-04 14:50:00|6611.4|6609.6|6611.4|6609.6|6614.5|6612.7|6611.2|6609.4|379
1596552900000|2020-08-04 14:55:00|6611.3|6609.5|6611.2|6609.4|6611.9|6609.8|6608.2|6606.4|375
1596553200000|2020-08-04 15:00:00|6611.3|6609.5|6608.3|6606.5|6612.8|6611|6608.2|6605.9|323
1596553500000|2020-08-04 15:05:00|6608.4|6606.6|6606.3|6604.5|6609.5|6607.1|6605.1|6602.8|246
1596553800000|2020-08-04 15:10:00|6606.4|6604.6|6610.8|6609|6611.9|6609.5|6606.2|6603.9|267
1596554100000|2020-08-04 15:15:00|6610.7|6608.9|6611.2|6609.4|6613|6610.4|6610.1|6607.8|265
1596554400000|2020-08-04 15:20:00|6611.3|6609.5|6610.7|6608.9|6612.4|6610.6|6610.4|6608.3|272
1596554700000|2020-08-04 15:25:00|6610.6|6608.8|6609.4|6607.6|6612.1|6610.3|6608.5|6606.6|190
1596555000000|2020-08-04 15:30:00|6609.3|6607.5|6611.6|6609.8|6612.6|6610.4|6608.5|6606.7|294
1596555300000|2020-08-04 15:35:00|6612.2|6610.4|6614|6612.2|6615.7|6613.6|6612.1|6610.3|317
1596555600000|2020-08-04 15:40:00|6613.7|6611.9|6615.2|6613.4|6615.8|6614|6613.5|6611.7|349
1596555900000|2020-08-04 15:45:00|6614.7|6612.9|6615.8|6614|6616.7|6614.9|6613.6|6611.8|332
1596556200000|2020-08-04 15:50:00|6615.9|6614.1|6614.3|6612.5|6619.1|6617.1|6613.6|6611.1|282
1596556500000|2020-08-04 15:55:00|6614.2|6612.4|6611.1|6609.3|6614.3|6612.5|6610|6608.2|241
1596556800000|2020-08-04 16:00:00|6611.2|6609.4|6613.7|6611.9|6615.4|6613.6|6610.7|6608.8|305
1596557100000|2020-08-04 16:05:00|6613.8|6612|6612.4|6610.6|6614.2|6612.4|6610.4|6608.6|204
1596557400000|2020-08-04 16:10:00|6612.5|6610.7|6610.5|6608.7|6612.5|6610.7|6608.5|6606.7|237
1596557700000|2020-08-04 16:15:00|6610.4|6608.6|6611.4|6609.6|6612.8|6611|6609.2|6607.4|268
1596558000000|2020-08-04 16:20:00|6611.7|6609.9|6609.3|6607.5|6612.1|6610.3|6608.4|6606.1|245
1596558300000|2020-08-04 16:25:00|6609.2|6607.4|6608.3|6606.5|6610.4|6608.2|6608|6606.2|249
1596558600000|2020-08-04 16:30:00|6608.2|6606.4|6607.3|6605.5|6608.3|6606.5|6606|6604.2|212
1596558900000|2020-08-04 16:35:00|6607.2|6605.4|6607.2|6605.4|6608.5|6606.7|6606.6|6604.8|204
1596559200000|2020-08-04 16:40:00|6607.3|6605.5|6607.4|6605.6|6607.6|6605.8|6605.6|6603.3|189
1596559500000|2020-08-04 16:45:00|6607.5|6605.7|6607.4|6605.6|6608.4|6606.6|6605.9|6604.1|201
1596559800000|2020-08-04 16:50:00|6607.5|6605.7|6608.2|6606.4|6609.1|6607.3|6607|6605.2|171
1596560100000|2020-08-04 16:55:00|6608.3|6606.5|6610.3|6608.5|6610.3|6608.5|6606.3|6604.5|211
1596560400000|2020-08-04 17:00:00|6610.1|6608.3|6607.1|6605.3|6610.6|6608.8|6606.7|6604.9|193
1596560700000|2020-08-04 17:05:00|6607|6605.2|6607.3|6605.5|6608.6|6606.8|6606.7|6604.1|229
1596561000000|2020-08-04 17:10:00|6607.4|6605.6|6611.3|6609.5|6611.5|6609.5|6607.2|6605.4|204
1596561300000|2020-08-04 17:15:00|6611.1|6609.3|6611.3|6609.5|6612.4|6610.6|6610.4|6608.6|208
1596561600000|2020-08-04 17:20:00|6611.4|6609.6|6610.9|6609.1|6613.1|6611.3|6610.4|6608.3|214
1596561900000|2020-08-04 17:25:00|6610.8|6609|6611|6609.2|6611.5|6609.5|6609.3|6607.5|216
1596562200000|2020-08-04 17:30:00|6611.1|6609.3|6611.6|6609.8|6612.7|6610.7|6611.1|6609.3|242
1596562500000|2020-08-04 17:35:00|6611.4|6609.6|6614.1|6612.3|6614.7|6612.5|6611.2|6609.4|227
1596562800000|2020-08-04 17:40:00|6614.2|6612.4|6613.6|6611.8|6615.1|6612.9|6613.4|6611.6|296
1596563100000|2020-08-04 17:45:00|6613.5|6611.7|6613.6|6611.8|6614|6612.2|6612.3|6610.5|200
1596563400000|2020-08-04 17:50:00|6613.5|6611.7|6612.9|6611.1|6613.8|6612|6612.2|6610.4|119
1596563700000|2020-08-04 17:55:00|6612.8|6611|6613.3|6611.5|6613.5|6611.7|6612.2|6610.4|169
1596564000000|2020-08-04 18:00:00|6613.2|6611.4|6616.5|6614.7|6616.6|6614.8|6613.2|6611.4|222
1596564300000|2020-08-04 18:05:00|6616.3|6614.5|6610.8|6609|6616.5|6614.7|6610.8|6608.9|262
1596564600000|2020-08-04 18:10:00|6610.9|6609.1|6610.1|6608.3|6611.1|6609.3|6608.5|6606.7|183
1596564900000|2020-08-04 18:15:00|6610|6608.2|6611.4|6609.6|6611.6|6609.8|6608.4|6606.6|200
1596565200000|2020-08-04 18:20:00|6611.5|6609.7|6611.3|6609.5|6612.6|6610.8|6610.9|6609.1|196
1596565500000|2020-08-04 18:25:00|6611.4|6609.6|6609.6|6607.8|6611.4|6609.6|6609.3|6607.5|192
1596565800000|2020-08-04 18:30:00|6609.5|6607.7|6605.4|6603.6|6610|6607.8|6605.1|6603|228
1596566100000|2020-08-04 18:35:00|6605.3|6603.5|6607.4|6605.6|6607.9|6605.9|6605.2|6603.4|174
1596566400000|2020-08-04 18:40:00|6607.5|6605.7|6609.5|6607.7|6609.7|6607.9|6607.4|6605.6|161
1596566700000|2020-08-04 18:45:00|6609.4|6607.6|6611.3|6609.5|6611.3|6609.5|6609.3|6607.5|169
1596567000000|2020-08-04 18:50:00|6611.2|6609.4|6610|6608.2|6611.4|6609.6|6609|6607|155
1596567300000|2020-08-04 18:55:00|6610.1|6608.3|6612.5|6609.5|6612.7|6610.9|6610.1|6608.3|184
1596567600000|2020-08-04 19:00:00|6612.3|6609.3|6611.6|6609.8|6613.7|6611.3|6610.7|6608.5|306
1596567900000|2020-08-04 19:05:00|6611.7|6609.9|6615.1|6612.1|6615.2|6612.5|6609.6|6607.5|287
1596568200000|2020-08-04 19:10:00|6614.9|6611.9|6617.7|6614.7|6617.8|6615.5|6614.4|6611.8|254
1596568500000|2020-08-04 19:15:00|6617.2|6615.4|6617.7|6615.9|6618.2|6616.2|6616.3|6613.8|187
1596568800000|2020-08-04 19:20:00|6617.8|6616|6618.9|6617.1|6619.3|6617.2|6617.3|6615.1|161
1596569100000|2020-08-04 19:25:00|6619|6617.2|6618.6|6616.8|6619.5|6617.2|6617.2|6614.8|153
1596569400000|2020-08-04 19:30:00|6618.8|6617|6621.2|6619.4|6621.3|6619.5|6618.6|6616.7|139
1596569700000|2020-08-04 19:35:00|6621.3|6619.5|6622.6|6620.8|6623.6|6621.3|6621|6618.6|199
1596570000000|2020-08-04 19:40:00|6622.7|6620.9|6623.3|6621.5|6624|6622.2|6622.3|6619.9|119
1596570300000|2020-08-04 19:45:00|6623.2|6621.4|6625.1|6623.3|6625.5|6623.7|6622.8|6621|117
1596570600000|2020-08-04 19:50:00|6625.2|6623.4|6625.6|6623.8|6626.6|6624.4|6624.5|6622.4|132
1596570900000|2020-08-04 19:55:00|6625.7|6623.9|6626.4|6624.6|6628.1|6625.1|6624.5|6622.7|150
1596571200000|2020-08-04 20:00:00|6626.5|6624.7|6625.4|6622.4|6627|6625.2|6624.2|6621.7|181
1596571500000|2020-08-04 20:05:00|6625.3|6622.3|6624.8|6621.8|6625.4|6622.8|6624.1|6621.2|129
1596571800000|2020-08-04 20:10:00|6624.1|6622.3|6623.7|6620.7|6625.2|6622.8|6623.6|6620.7|90
1596572100000|2020-08-04 20:15:00|6623.6|6620.6|6621.6|6618.6|6623.8|6621.5|6621.4|6618.5|81
1596572400000|2020-08-04 20:20:00|6621.5|6618.5|6620.9|6617.9|6621.5|6618.9|6620.1|6617.6|80
1596572700000|2020-08-04 20:25:00|6620.8|6617.8|6620.7|6617.7|6621.1|6618.3|6619.4|6617.1|143
1596573000000|2020-08-04 20:30:00|6619.6|6617.8|6619.3|6617.5|6620.1|6617.8|6619.3|6616.9|49
1596573300000|2020-08-04 20:35:00|6619.9|6616.9|6620.4|6617.4|6620.6|6618.2|6619.9|6616.9|44
1596573600000|2020-08-04 20:40:00|6620.5|6617.5|6622|6619|6622|6619|6619.8|6617.3|78
1596573900000|2020-08-04 20:45:00|6621.9|6618.9|6623.3|6620.3|6623.3|6620.6|6621.9|6618.9|87
1596574200000|2020-08-04 20:50:00|6623.1|6620.1|6625.4|6622.4|6625.7|6622.7|6622.4|6620|108
1596574500000|2020-08-04 20:55:00|6625.3|6622.3|6623.7|6620.7|6625.5|6622.7|6622.8|6619.8|175
1596574800000|2020-08-04 21:00:00|6625.3|6621.3|6625.9|6621.9|6626.6|6622.6|6622.5|6618.5|81
1596575100000|2020-08-04 21:05:00|6626.6|6622.6|6627.6|6623.6|6627.9|6623.9|6625|6621|175
1596575400000|2020-08-04 21:10:00|6627.4|6623.4|6629.2|6625.2|6629.8|6625.8|6626.5|6622.5|154
1596575700000|2020-08-04 21:15:00|6629.4|6625.4|6626|6622|6629.9|6625.9|6625.5|6621.5|184
1596576000000|2020-08-04 21:20:00|6626.1|6622.1|6621.1|6617.1|6626.2|6622.2|6620.9|6616.9|165
1596576300000|2020-08-04 21:25:00|6621|6617|6621.5|6617.5|6622|6618|6619.8|6615.8|233
1596576600000|2020-08-04 21:30:00|6621.7|6617.7|6620.7|6616.7|6621.7|6617.7|6619.5|6615.5|205
1596576900000|2020-08-04 21:35:00|6620.8|6616.8|6619.7|6615.7|6621.5|6617.5|6619.3|6615.3|218
1596577200000|2020-08-04 21:40:00|6619.6|6615.6|6620.1|6616.1|6620.8|6616.8|6619.1|6615.1|168
1596577500000|2020-08-04 21:45:00|6620.5|6616.5|6620.5|6616.5|6621.6|6617.6|6620|6616|253
1596577800000|2020-08-04 21:50:00|6620.6|6616.6|6621.3|6617.3|6622.1|6618.1|6620|6616|293
1596578100000|2020-08-04 21:55:00|6621.4|6617.4|6621.1|6617.1|6622.3|6618.3|6620.5|6616.5|255
1596578400000|2020-08-04 22:00:00|6621.9|6617.9|6624.5|6621.5|6625.7|6622.7|6620.5|6616.5|223
1596578700000|2020-08-04 22:05:00|6624.6|6621.6|6623.6|6620.6|6624.6|6621.6|6623.3|6620.3|115
1596579000000|2020-08-04 22:10:00|6623.5|6620.5|6622|6619|6623.7|6620.7|6621.1|6618.1|116
1596579300000|2020-08-04 22:15:00|6621.9|6618.9|6623.5|6620.5|6623.7|6620.7|6621.9|6618.9|164
1596579600000|2020-08-04 22:20:00|6623.4|6620.4|6621.7|6618.7|6624.2|6621.2|6621.2|6618.2|127
1596579900000|2020-08-04 22:25:00|6621.8|6618.8|6623.6|6620.6|6624|6621|6621.7|6618.7|109
1596580200000|2020-08-04 22:30:00|6623.5|6620.5|6623.2|6620.2|6624|6621|6622.9|6619.9|106
1596580500000|2020-08-04 22:35:00|6623|6620|6623.8|6620.8|6625.1|6622.1|6623|6620|148
1596580800000|2020-08-04 22:40:00|6623.9|6620.9|6624.8|6621.3|6625.3|6621.6|6621.9|6618.9|236
1596581100000|2020-08-04 22:45:00|6625|6621|6639.9|6636.9|6645.6|6642.6|6624.1|6620.1|572
1596581400000|2020-08-04 22:50:00|6640|6637|6640.7|6637.7|6643.4|6640.4|6640|6637|271
1596581700000|2020-08-04 22:55:00|6640.6|6637.6|6639.7|6636.7|6642.2|6639.2|6639.5|6636.5|206
1596582000000|2020-08-04 23:00:00|6639.6|6636.6|6640.1|6637.1|6640.5|6637.5|6638|6635|201
1596582300000|2020-08-04 23:05:00|6640|6637|6633.1|6630.1|6640.2|6637.2|6632.2|6629.2|183
1596582600000|2020-08-04 23:10:00|6633.2|6630.2|6633.8|6630.8|6635|6632.4|6632.5|6629.5|189
1596582900000|2020-08-04 23:15:00|6633.7|6630.7|6633.2|6630.2|6633.9|6630.9|6631.9|6629.2|136
1596583200000|2020-08-04 23:20:00|6632.6|6630.8|6634|6631|6634.2|6631.7|6631.9|6628.9|138
1596583500000|2020-08-04 23:25:00|6634.1|6631.1|6634.2|6631.2|6635.4|6632.4|6633.4|6630.9|118
1596583800000|2020-08-04 23:30:00|6634.1|6631.1|6636|6633|6636.5|6633.5|6634.1|6631.1|124
1596584100000|2020-08-04 23:35:00|6636.7|6633.7|6637.3|6634.3|6638.2|6635.7|6636.1|6633.2|103
1596584400000|2020-08-04 23:40:00|6637.2|6634.2|6639.5|6636.5|6640|6637|6637.2|6634.2|176
1596584700000|2020-08-04 23:45:00|6639.6|6636.6|6641.1|6638.1|6641.1|6638.2|6639.6|6636.6|161
1596585000000|2020-08-04 23:50:00|6640.5|6638.7|6643.3|6640.3|6644.2|6641.2|6640.5|6638.1|176
1596585300000|2020-08-04 23:55:00|6643.2|6640.2|6646.2|6643.2|6648.3|6645.3|6642.4|6640|195
1596585600000|2020-08-05 00:00:00|6646.1|6643.1|6644.2|6642.4|6648.3|6646.3|6643.8|6641.5|358
1596585900000|2020-08-05 00:05:00|6644.1|6642.3|6643.7|6640.7|6644.8|6642.5|6639.4|6637.1|255
1596586200000|2020-08-05 00:10:00|6643|6641.2|6639.7|6636.7|6644.3|6641.9|6639|6636.7|319
1596586500000|2020-08-05 00:15:00|6639.3|6637.5|6641.4|6639.6|6642|6639.6|6639.3|6637.3|247
1596586800000|2020-08-05 00:20:00|6641.5|6639.7|6641.4|6639.6|6644.6|6642.3|6641|6639.2|230
1596587100000|2020-08-05 00:25:00|6641.3|6639.5|6640.5|6638.7|6641.6|6639.5|6640.2|6638.2|153
1596587400000|2020-08-05 00:30:00|6640.4|6638.6|6637.3|6635.5|6640.5|6638.7|6636.5|6634.3|134
1596587700000|2020-08-05 00:35:00|6637.2|6635.4|6638.7|6636.9|6640.2|6637.8|6635.7|6633.2|237
1596588000000|2020-08-05 00:40:00|6639.4|6636.4|6639|6637.2|6640.7|6638.4|6637.4|6635.6|230
1596588300000|2020-08-05 00:45:00|6639.1|6637.3|6639.6|6637.8|6640.7|6638.9|6638.7|6636.5|215
1596588600000|2020-08-05 00:50:00|6639.5|6637.7|6642.4|6639.4|6644.7|6642.2|6638.7|6636.7|306
1596588900000|2020-08-05 00:55:00|6642.7|6639.7|6643.1|6640.1|6643.4|6641.2|6640.7|6638.4|263
1596589200000|2020-08-05 01:00:00|6643.2|6640.2|6644.3|6641.3|6645.5|6643.1|6642.3|6640.2|271
1596589500000|2020-08-05 01:05:00|6643.6|6641.8|6642.7|6640.9|6645.7|6643.6|6642.7|6640.6|260
1596589800000|2020-08-05 01:10:00|6642.6|6640.8|6640.4|6638.6|6643.6|6641.8|6640.2|6638|220
1596590100000|2020-08-05 01:15:00|6640.3|6638.5|6641.2|6639.4|6642.7|6640.5|6640|6638.1|310
1596590400000|2020-08-05 01:20:00|6641.3|6639.5|6641.7|6639.9|6642.9|6640.6|6640.1|6638.3|220
1596590700000|2020-08-05 01:25:00|6641.6|6639.8|6641.9|6638.9|6643.5|6641.5|6640.9|6638.1|284
1596591000000|2020-08-05 01:30:00|6642|6639|6639.5|6636.5|6643.9|6641.2|6639|6636.5|320
1596591300000|2020-08-05 01:35:00|6638.9|6637.1|6637.3|6635.5|6639.4|6637.1|6637.2|6634.8|238
1596591600000|2020-08-05 01:40:00|6637.2|6635.4|6640.1|6637.1|6640.1|6637.4|6636.3|6633.9|198
1596591900000|2020-08-05 01:45:00|6639.6|6636.6|6639.1|6636.1|6640|6637.3|6637.5|6634.7|226
1596592200000|2020-08-05 01:50:00|6638.4|6636.6|6637.4|6635.6|6639.4|6637.5|6636.5|6634|204
1596592500000|2020-08-05 01:55:00|6637.3|6635.5|6636|6634.2|6639.9|6637.5|6635.9|6634.1|177
1596592800000|2020-08-05 02:00:00|6635.9|6634.1|6635|6633.2|6637.1|6634.8|6634.2|6632.4|241
1596593100000|2020-08-05 02:05:00|6635.2|6633.4|6637.4|6635.6|6637.7|6635.7|6634.7|6632.7|200
1596593400000|2020-08-05 02:10:00|6637.1|6635.3|6638.2|6636.4|6640.3|6638.5|6636.8|6635|195
1596593700000|2020-08-05 02:15:00|6638.3|6636.5|6636.7|6634.9|6639.6|6637.5|6635.7|6633.9|201
1596594000000|2020-08-05 02:20:00|6636.9|6635.1|6639.8|6638|6640.3|6638.1|6636.7|6634.9|188
1596594300000|2020-08-05 02:25:00|6639.7|6637.9|6640.3|6638.5|6640.8|6638.8|6639.3|6637.1|234
1596594600000|2020-08-05 02:30:00|6640.2|6638.4|6639.9|6638.1|6641.6|6639.8|6639.3|6637.1|150
1596594900000|2020-08-05 02:35:00|6639.8|6638|6644.6|6642.8|6644.9|6643.1|6638.7|6636.3|249
1596595200000|2020-08-05 02:40:00|6644.8|6643|6644.4|6642.6|6646.6|6644.8|6643.8|6641.5|284
1596595500000|2020-08-05 02:45:00|6644.3|6642.5|6646|6643|6647.2|6644.8|6644.3|6642.5|217
1596595800000|2020-08-05 02:50:00|6645.3|6643.5|6647.6|6645.8|6648.1|6645.8|6644.5|6642.7|175
1596596100000|2020-08-05 02:55:00|6647.5|6645.7|6649.3|6647.5|6649.9|6648.1|6647.5|6645.4|257
1596596400000|2020-08-05 03:00:00|6649.4|6647.6|6647.4|6645.6|6650|6647.8|6647.3|6645.3|119
1596596700000|2020-08-05 03:05:00|6647.5|6645.7|6645.5|6643.7|6649.7|6647.8|6645.5|6643.7|178
1596597000000|2020-08-05 03:10:00|6645.4|6643.6|6645.6|6643.8|6647.1|6644.9|6645.4|6643.5|155
1596597300000|2020-08-05 03:15:00|6645.5|6643.7|6645.5|6643.7|6645.9|6643.9|6643.4|6641.6|182
1596597600000|2020-08-05 03:20:00|6645.4|6643.6|6645.3|6643.5|6648.1|6645.7|6645.3|6643.5|120
1596597900000|2020-08-05 03:25:00|6645.4|6643.6|6646.3|6644.5|6647.6|6645.5|6645.2|6643.1|126
1596598200000|2020-08-05 03:30:00|6646.2|6644.4|6645.8|6644|6647.3|6645.5|6644.6|6642.8|175
1596598500000|2020-08-05 03:35:00|6645.7|6643.9|6646.4|6644.6|6646.6|6644.8|6645.3|6643.4|118
1596598800000|2020-08-05 03:40:00|6646.3|6644.5|6648.4|6646.6|6648.5|6646.7|6646.3|6644.3|131
1596599100000|2020-08-05 03:45:00|6648.6|6646.8|6647.1|6645.3|6648.7|6646.9|6646.7|6644.6|122
1596599400000|2020-08-05 03:50:00|6647|6645.2|6648.6|6645.6|6648.7|6646.6|6647|6645.2|130
1596599700000|2020-08-05 03:55:00|6648.7|6645.7|6648.1|6646.3|6649.1|6646.7|6647.4|6645.4|117
1596600000000|2020-08-05 04:00:00|6648|6646.2|6647.4|6645.6|6648.4|6646.6|6647.2|6645.4|115
1596600300000|2020-08-05 04:05:00|6647.3|6645.5|6647.9|6646.1|6649.2|6647.4|6647.3|6645.5|156
1596600600000|2020-08-05 04:10:00|6648|6646.2|6647.4|6645.6|6648.9|6646.5|6647.1|6644.9|107
1596600900000|2020-08-05 04:15:00|6647.3|6645.5|6647|6645.2|6648.1|6646.3|6646.9|6645.1|119
1596601200000|2020-08-05 04:20:00|6646.9|6645.1|6645.8|6644|6647.6|6645.5|6645.8|6643.9|150
1596601500000|2020-08-05 04:25:00|6645.9|6644.1|6644.3|6642.5|6646|6644.2|6644.2|6642.4|130
1596601800000|2020-08-05 04:30:00|6644.2|6642.4|6643.3|6641.5|6644.8|6643|6643.1|6641.3|100
1596602100000|2020-08-05 04:35:00|6643.2|6641.4|6644.4|6642.6|6644.8|6643|6643.2|6641.4|94
1596602400000|2020-08-05 04:40:00|6644.3|6642.5|6645.2|6643.4|6645.2|6643.4|6644.1|6642.3|120
1596602700000|2020-08-05 04:45:00|6645.3|6643.5|6646.9|6645.1|6647.3|6645.5|6645.2|6642.9|109
1596603000000|2020-08-05 04:50:00|6646.7|6644.9|6645.3|6643.5|6646.7|6644.9|6644.9|6642.4|85
1596603300000|2020-08-05 04:55:00|6645.4|6643.6|6645.9|6644.1|6646.7|6644.5|6645.2|6643.4|135
1596603600000|2020-08-05 05:00:00|6645.8|6644|6645.3|6643.5|6646.4|6644.6|6645.1|6643.3|108
1596603900000|2020-08-05 05:05:00|6645.2|6643.4|6645.3|6643.5|6645.5|6643.6|6643.4|6641.6|110
1596604200000|2020-08-05 05:10:00|6645.4|6643.6|6645.1|6643.3|6645.4|6643.6|6644.5|6642.7|101
1596604500000|2020-08-05 05:15:00|6645.2|6643.4|6646.1|6644.3|6646.2|6644.4|6644.6|6642.8|101
1596604800000|2020-08-05 05:20:00|6646.2|6644.4|6643.7|6641.9|6646.2|6644.4|6643.7|6641.9|122
1596605100000|2020-08-05 05:25:00|6643.8|6642|6642.8|6641|6644.4|6642.3|6642.6|6640.8|92
1596605400000|2020-08-05 05:30:00|6643|6641.2|6642.1|6640.3|6643.3|6641.5|6641.9|6640.1|94
1596605700000|2020-08-05 05:35:00|6642.2|6640.4|6642.6|6640.8|6643.4|6641.4|6642|6640.1|129
1596606000000|2020-08-05 05:40:00|6642.5|6640.7|6641.2|6639.4|6642.5|6640.7|6641.1|6638.9|106
1596606300000|2020-08-05 05:45:00|6641.1|6639.3|6641.4|6639.6|6642.2|6640.4|6640.4|6638.6|97
1596606600000|2020-08-05 05:50:00|6641.3|6639.5|6641.2|6639.4|6642|6640.2|6641|6639.2|113
1596606900000|2020-08-05 05:55:00|6641.1|6639.3|6636.4|6634.6|6641.2|6639.4|6636.4|6634.6|208
1596607200000|2020-08-05 06:00:00|6636.5|6634.7|6637.3|6635.5|6638.1|6635.7|6634.6|6632.2|293
1596607500000|2020-08-05 06:05:00|6637.4|6635.6|6637.6|6635.8|6640.4|6638|6637.3|6635|197
1596607800000|2020-08-05 06:10:00|6637.5|6635.7|6635.9|6634.1|6638.1|6636.2|6635.6|6633.8|236
1596608100000|2020-08-05 06:15:00|6635.6|6633.8|6631.6|6629.8|6635.7|6633.9|6631.6|6629.6|233
1596608400000|2020-08-05 06:20:00|6631.7|6629.9|6634.5|6632.7|6635.1|6633.3|6631.7|6629.6|207
1596608700000|2020-08-05 06:25:00|6634.6|6632.8|6635.2|6633.4|6636|6633.6|6631.2|6629.4|247
1596609000000|2020-08-05 06:30:00|6635.3|6633.5|6635.3|6633.5|6636.5|6634.5|6634.6|6632.8|183
1596609300000|2020-08-05 06:35:00|6635.2|6633.4|6637.2|6635.4|6637.2|6635.4|6634.6|6632.2|195
1596609600000|2020-08-05 06:40:00|6637.1|6635.3|6640.6|6638.8|6640.7|6638.9|6637.1|6635.3|231
1596609900000|2020-08-05 06:45:00|6640.5|6638.7|6642.6|6640.8|6642.8|6641|6640.1|6638.3|223
1596610200000|2020-08-05 06:50:00|6642.7|6640.9|6647.4|6645.6|6647.7|6645.7|6642.6|6640.8|273
1596610500000|2020-08-05 06:55:00|6647.3|6645.5|6648|6645|6648|6645.6|6645.4|6643.5|252
1596610800000|2020-08-05 07:00:00|6647.4|6645.6|6644.5|6642.7|6647.9|6645.6|6642.9|6641.1|312
1596611100000|2020-08-05 07:05:00|6644.6|6642.8|6642.6|6640.8|6646.2|6644.1|6642.4|6640.1|325
1596611400000|2020-08-05 07:10:00|6642.7|6640.9|6643.7|6641.9|6644.4|6642|6641.4|6639|335
1596611700000|2020-08-05 07:15:00|6643.9|6642.1|6650.6|6648.8|6652|6649.6|6643.6|6641.2|344
1596612000000|2020-08-05 07:20:00|6650.4|6648.6|6651.4|6649.6|6652.1|6649.8|6649.3|6647.5|238
1596612300000|2020-08-05 07:25:00|6651.5|6649.7|6643.3|6641.5|6652.3|6650.5|6643.3|6641.5|333
1596612600000|2020-08-05 07:30:00|6644.3|6642.5|6648.6|6646.8|6649.8|6647.6|6644.3|6642.5|293
1596612900000|2020-08-05 07:35:00|6648.5|6646.7|6650.4|6648.6|6651.3|6648.8|6646.1|6644.3|286
1596613200000|2020-08-05 07:40:00|6650.3|6648.5|6656|6653|6656.2|6654|6649.1|6646.9|402
1596613500000|2020-08-05 07:45:00|6655.7|6653.9|6660.2|6657.2|6660.5|6658.7|6655.4|6652.9|373
1596613800000|2020-08-05 07:50:00|6660.1|6657.1|6654.6|6652.8|6660.1|6657.8|6654.5|6652.7|292
1596614100000|2020-08-05 07:55:00|6654.5|6652.7|6652.8|6651|6655|6652.9|6651.9|6650|344
1596614400000|2020-08-05 08:00:00|6653.4|6650.4|6657.4|6655.6|6660.2|6658.1|6653.2|6650.4|369
1596614700000|2020-08-05 08:05:00|6657.5|6655.7|6648.3|6646.5|6657.5|6655.7|6647.4|6645.6|350
1596615000000|2020-08-05 08:10:00|6648.2|6646.4|6647.4|6645.6|6650.2|6648|6646.9|6644.8|261
1596615300000|2020-08-05 08:15:00|6647.5|6645.7|6643.3|6640.3|6648.9|6646.4|6642.3|6639.9|304
1596615600000|2020-08-05 08:20:00|6643|6641.2|6640.9|6637.9|6644.9|6642.5|6638.9|6636.9|320
1596615900000|2020-08-05 08:25:00|6641.1|6638.1|6638.2|6636.4|6641.5|6639.4|6637.4|6635.6|222
1596616200000|2020-08-05 08:30:00|6638.3|6636.5|6644.5|6642.7|6644.7|6642.8|6638.2|6636.4|258
1596616500000|2020-08-05 08:35:00|6644.4|6642.6|6647.5|6645.7|6648.2|6645.8|6643.5|6641.3|278
1596616800000|2020-08-05 08:40:00|6647.6|6645.8|6649.5|6647.7|6650.7|6648.3|6647.5|6645.7|281
1596617100000|2020-08-05 08:45:00|6649.4|6647.6|6653.8|6650.8|6654.9|6652.7|6649.1|6646.7|369
1596617400000|2020-08-05 08:50:00|6653.7|6650.7|6655.4|6653.6|6656.8|6654.7|6652.4|6650|412
1596617700000|2020-08-05 08:55:00|6655.5|6653.7|6653.5|6651.7|6656.1|6653.7|6651.7|6649.8|302
1596618000000|2020-08-05 09:00:00|6654|6652.2|6651.2|6649.4|6655.5|6653.1|6651.2|6649|299
1596618300000|2020-08-05 09:05:00|6651.9|6650.1|6656.5|6654.7|6656.5|6654.7|6650.3|6648|327
1596618600000|2020-08-05 09:10:00|6656.4|6654.6|6655.5|6653.7|6657.4|6655.3|6653.3|6651.5|344
1596618900000|2020-08-05 09:15:00|6655.4|6653.6|6656.4|6654.6|6657.1|6655.3|6655.2|6653|286
1596619200000|2020-08-05 09:20:00|6656.3|6654.5|6654.6|6652.8|6658|6656|6654.6|6652.8|272
1596619500000|2020-08-05 09:25:00|6654.5|6652.7|6655.3|6653.5|6658.5|6656.7|6654.3|6652.5|216
1596619800000|2020-08-05 09:30:00|6655.8|6654|6655.2|6653.4|6656.3|6654.5|6653.5|6651.7|233
1596620100000|2020-08-05 09:35:00|6655.1|6653.3|6656.2|6654.4|6657.2|6654.7|6654.2|6652.3|209
1596620400000|2020-08-05 09:40:00|6656.3|6654.5|6661.5|6659.7|6661.6|6659.8|6656|6654.1|322
1596620700000|2020-08-05 09:45:00|6661.6|6659.8|6666.4|6664.6|6668.7|6666.9|6661.5|6659.7|426
1596621000000|2020-08-05 09:50:00|6666.5|6664.7|6665.4|6663.6|6667.4|6665.1|6662.4|6660.6|330
1596621300000|2020-08-05 09:55:00|6665.3|6663.5|6665.4|6663.6|6667.4|6665.5|6663.4|6661.4|363
1596621600000|2020-08-05 10:00:00|6665.7|6663.9|6664.1|6662.3|6667.8|6665.4|6663.1|6661.3|315
1596621900000|2020-08-05 10:05:00|6664|6662.2|6661.5|6659.7|6665.2|6663.1|6661.2|6659.4|347
1596622200000|2020-08-05 10:10:00|6661.4|6659.6|6661.3|6659.5|6663.5|6661.4|6660.1|6658.1|316
1596622500000|2020-08-05 10:15:00|6661.2|6659.4|6655.4|6653.6|6661.3|6659.5|6652.9|6651.1|404
1596622800000|2020-08-05 10:20:00|6655.3|6653.5|6656.1|6654.3|6656.9|6655|6654.2|6652.4|238
1596623100000|2020-08-05 10:25:00|6656|6654.2|6654.2|6652.4|6657.4|6655.6|6652.2|6650.4|266
1596623400000|2020-08-05 10:30:00|6654.3|6652.5|6651.4|6649.6|6655.5|6653.7|6651.1|6649.3|229
1596623700000|2020-08-05 10:35:00|6651.2|6649.4|6650.8|6649|6652.2|6650.4|6647.8|6646|290
1596624000000|2020-08-05 10:40:00|6650.9|6649.1|6652.5|6649.5|6653.8|6651.3|6650.4|6648.5|227
1596624300000|2020-08-05 10:45:00|6652.4|6649.4|6649.4|6647.6|6655.1|6652.8|6649.4|6647.6|259
1596624600000|2020-08-05 10:50:00|6649.3|6647.5|6646.4|6644.6|6650.3|6648.5|6646.3|6644.5|251
1596624900000|2020-08-05 10:55:00|6646.3|6644.5|6648.9|6647.1|6649.1|6647.1|6646.3|6644.5|216
1596625200000|2020-08-05 11:00:00|6649|6647.2|6649.6|6647.8|6651.5|6649.7|6648.5|6646.4|245
1596625500000|2020-08-05 11:05:00|6649.5|6647.7|6648.2|6645.2|6650.2|6648.3|6645.5|6643.4|218
1596625800000|2020-08-05 11:10:00|6648.1|6645.1|6645.6|6643.8|6649.1|6646.7|6643.2|6641.4|268
1596626100000|2020-08-05 11:15:00|6645.5|6643.7|6645.5|6643.7|6646.8|6644.5|6644.1|6641.9|228
1596626400000|2020-08-05 11:20:00|6645.6|6643.8|6648.4|6646.6|6649.2|6646.9|6643.5|6641.4|227
1596626700000|2020-08-05 11:25:00|6648.5|6646.7|6647.5|6645.7|6649.6|6647.8|6647.4|6645.6|262
1596627000000|2020-08-05 11:30:00|6647.7|6645.9|6652.2|6650.4|6653.5|6651.2|6647.1|6645.3|272
1596627300000|2020-08-05 11:35:00|6652.4|6650.6|6653.4|6651.6|6654.3|6652.5|6651.6|6649.6|272
1596627600000|2020-08-05 11:40:00|6653.2|6651.4|6652.4|6650.6|6654.9|6652.8|6652.4|6650.6|300
1596627900000|2020-08-05 11:45:00|6652.5|6650.7|6654.5|6652.7|6655.2|6653.4|6651.5|6649.7|240
1596628200000|2020-08-05 11:50:00|6654.4|6652.6|6657.2|6655.4|6657.3|6655.5|6653.4|6651.6|207
1596628500000|2020-08-05 11:55:00|6657.1|6655.3|6658.5|6656.7|6658.5|6656.7|6654.4|6652.6|219
1596628800000|2020-08-05 12:00:00|6658.6|6656.8|6656.5|6654.7|6658.8|6657|6656.4|6654.6|211
1596629100000|2020-08-05 12:05:00|6656.6|6654.8|6657.7|6655.9|6658.3|6656.5|6654.4|6652.6|191
1596629400000|2020-08-05 12:10:00|6657.6|6655.8|6657.3|6654.3|6658.9|6656.6|6656.3|6653.7|163
1596629700000|2020-08-05 12:15:00|6657.5|6654.5|6654.9|6653.1|6659.7|6656.7|6652.2|6649.7|411
1596630000000|2020-08-05 12:20:00|6655|6653.2|6656.5|6654.7|6658|6656|6654.3|6652.5|378
1596630300000|2020-08-05 12:25:00|6656.3|6654.5|6665.9|6662.9|6666.8|6663.8|6656|6653.7|400
1596630600000|2020-08-05 12:30:00|6666.2|6663.2|6660.7|6658.9|6666.2|6663.2|6659|6656.6|463
1596630900000|2020-08-05 12:35:00|6661|6659.2|6656.2|6654.4|6662.2|6659.7|6655.5|6653.5|381
1596631200000|2020-08-05 12:40:00|6656.1|6654.3|6656.6|6654.8|6657.2|6655.4|6654|6651.7|297
1596631500000|2020-08-05 12:45:00|6656.5|6654.7|6660.5|6658.7|6661.3|6659|6656.2|6654.4|343
1596631800000|2020-08-05 12:50:00|6660.3|6658.5|6657.2|6655.4|6661.8|6659.5|6655.3|6653.5|324
1596632100000|2020-08-05 12:55:00|6657.3|6655.5|6662.2|6660.4|6662.6|6660.6|6655.4|6652.8|336
1596632400000|2020-08-05 13:00:00|6662.3|6660.5|6658|6655|6663.4|6661.5|6656.7|6654.6|445
1596632700000|2020-08-05 13:05:00|6657.9|6654.9|6657.4|6654.4|6662|6659.5|6655.8|6653.3|346
1596633000000|2020-08-05 13:10:00|6657.2|6655.4|6657.1|6654.1|6659.3|6657.4|6656|6653.8|255
1596633300000|2020-08-05 13:15:00|6657|6654|6655.2|6653.4|6658.8|6656.4|6654.2|6651.8|332
1596633600000|2020-08-05 13:20:00|6655.1|6653.3|6661.3|6659.5|6661.6|6659.5|6654.5|6651.8|315
1596633900000|2020-08-05 13:25:00|6661.2|6659.4|6658.1|6656.3|6663.2|6661.4|6657.4|6655.3|326
1596634200000|2020-08-05 13:30:00|6658.2|6656.4|6663.5|6661.7|6664.5|6662.4|6656.2|6653.7|448
1596634500000|2020-08-05 13:35:00|6663.6|6661.8|6666.5|6664.7|6667.8|6665.5|6663.6|6661.8|419
1596634800000|2020-08-05 13:40:00|6666.6|6664.8|6663.8|6660.8|6668|6666|6663.1|6660.8|407
1596635100000|2020-08-05 13:45:00|6664.4|6661.4|6672.7|6669.7|6672.7|6670.2|6664.1|6661.1|396
1596635400000|2020-08-05 13:50:00|6672.2|6670.4|6673.7|6671.9|6674.4|6672.1|6669.8|6667.6|340
1596635700000|2020-08-05 13:55:00|6673.6|6671.8|6670.1|6667.1|6673.8|6672|6667.1|6664.8|297
1596636000000|2020-08-05 14:00:00|6670|6667|6667.2|6665.4|6670.5|6667.5|6665.2|6662.7|452
1596636300000|2020-08-05 14:05:00|6667.3|6665.5|6670|6667|6670.1|6667.7|6666.1|6664.3|383
1596636600000|2020-08-05 14:10:00|6669.6|6667.8|6668.4|6666.6|6670.4|6668.6|6667.4|6664.9|370
1596636900000|2020-08-05 14:15:00|6668.3|6666.5|6664.9|6663.1|6670.4|6668.6|6664.5|6662.7|334
1596637200000|2020-08-05 14:20:00|6665|6663.2|6663.3|6660.3|6666.7|6664.3|6661.4|6659.6|380
1596637500000|2020-08-05 14:25:00|6663.2|6660.2|6664.3|6662.5|6668.7|6666.7|6662.5|6660.1|375
1596637800000|2020-08-05 14:30:00|6664.4|6662.6|6668.4|6666.6|6668.7|6666.9|6662.6|6660.8|317
1596638100000|2020-08-05 14:35:00|6668.5|6666.7|6665.3|6663.5|6669.4|6667.2|6665.1|6663.3|333
1596638400000|2020-08-05 14:40:00|6665.4|6663.6|6666.5|6664.7|6666.5|6664.7|6661.2|6659.4|367
1596638700000|2020-08-05 14:45:00|6666.4|6664.6|6665.6|6663.8|6667.1|6665.3|6662.2|6660|426
1596639000000|2020-08-05 14:50:00|6665.7|6663.9|6658.3|6656.5|6666.9|6664.6|6658.1|6656.3|424
1596639300000|2020-08-05 14:55:00|6658.2|6656.4|6662|6660.2|6662.4|6660.6|6655.1|6652.8|422
1596639600000|2020-08-05 15:00:00|6662.2|6660.4|6667.5|6665.7|6668.4|6666.6|6661.4|6659.6|371
1596639900000|2020-08-05 15:05:00|6667.4|6665.6|6670.1|6668.3|6670.1|6668.3|6666.4|6664.6|210
1596640200000|2020-08-05 15:10:00|6670.3|6668.5|6671.5|6669.7|6671.5|6669.7|6668.7|6666.9|262
1596640500000|2020-08-05 15:15:00|6671.4|6669.6|6671.4|6668.4|6673|6670.5|6670.7|6668.4|275
1596640800000|2020-08-05 15:20:00|6670.8|6669|6672.5|6670.7|6674.9|6672.9|6670.3|6667.7|392
1596641100000|2020-08-05 15:25:00|6672.4|6670.6|6671.6|6669.8|6674.1|6672.3|6670.9|6669.1|234
1596641400000|2020-08-05 15:30:00|6671.7|6669.9|6672.2|6670.4|6674.3|6672.4|6670.1|6668|429
1596641700000|2020-08-05 15:35:00|6672.3|6670.5|6669.2|6667.4|6672.3|6670.5|6668.1|6666.3|395
1596642000000|2020-08-05 15:40:00|6669.3|6667.5|6667.7|6665.9|6671.1|6669|6666.5|6664.3|325
1596642300000|2020-08-05 15:45:00|6667.8|6666|6665.8|6664|6669.6|6667.3|6665.7|6663.9|344
1596642600000|2020-08-05 15:50:00|6665.7|6663.9|6665.1|6663.3|6666.3|6664.5|6662.1|6659.8|287
1596642900000|2020-08-05 15:55:00|6665|6663.2|6662.7|6660.9|6665.8|6663.6|6661.5|6659.4|262
1596643200000|2020-08-05 16:00:00|6662.6|6660.8|6664.2|6662.4|6665.3|6663.5|6662.4|6660.6|307
1596643500000|2020-08-05 16:05:00|6664.1|6662.3|6661.2|6659.4|6664.1|6662.3|6659.3|6657.3|334
1596643800000|2020-08-05 16:10:00|6660.9|6659.1|6661.2|6659.4|6661.9|6659.6|6659.2|6657.1|332
1596644100000|2020-08-05 16:15:00|6661.1|6659.3|6660.1|6658.3|6661.4|6659.5|6659.3|6657.2|274
1596644400000|2020-08-05 16:20:00|6660|6658.2|6658.5|6656.7|6660.5|6658.7|6657.5|6655.7|289
1596644700000|2020-08-05 16:25:00|6658.6|6656.8|6653.5|6651.7|6658.8|6656.9|6653.5|6651.7|389
1596645000000|2020-08-05 16:30:00|6653.6|6651.8|6651.2|6649.4|6654.5|6652|6650.5|6648.6|355
1596645300000|2020-08-05 16:35:00|6651.3|6649.5|6647.7|6645.9|6651.8|6650|6647|6645.2|337
1596645600000|2020-08-05 16:40:00|6648.1|6646.3|6648.9|6647.1|6650.1|6648|6648|6645.8|231
1596645900000|2020-08-05 16:45:00|6649.2|6647.4|6646.4|6644.6|6649.4|6647.6|6646.3|6644.5|210
1596646200000|2020-08-05 16:50:00|6646.3|6644.5|6648.3|6646.5|6649.3|6647.5|6646.2|6644.2|224
1596646500000|2020-08-05 16:55:00|6648.4|6646.6|6651.9|6650.1|6651.9|6650.1|6648.4|6646.6|291
1596646800000|2020-08-05 17:00:00|6651.5|6649.7|6652.2|6650.4|6652.9|6650.8|6651|6649|259
1596647100000|2020-08-05 17:05:00|6652.3|6650.5|6652.5|6650.7|6653.5|6651.7|6651.7|6649.6|210
1596647400000|2020-08-05 17:10:00|6652.6|6650.8|6653.6|6651.8|6655.3|6652.8|6652.5|6650.7|246
1596647700000|2020-08-05 17:15:00|6653.7|6651.9|6653.1|6651.3|6654.8|6652.5|6652.8|6651|174
1596648000000|2020-08-05 17:20:00|6653|6651.2|6653.2|6651.4|6653.7|6651.9|6651.5|6649.7|181
1596648300000|2020-08-05 17:25:00|6652.7|6650.9|6650.5|6648.7|6653.5|6651.7|6650.3|6648.5|122
1596648600000|2020-08-05 17:30:00|6650.4|6648.6|6650|6648.2|6650.8|6649|6649.3|6647.5|114
1596648900000|2020-08-05 17:35:00|6650.1|6648.3|6650.2|6648.4|6650.4|6648.6|6648.1|6646.3|168
1596649200000|2020-08-05 17:40:00|6650.1|6648.3|6649.7|6647.9|6650.9|6649.1|6648.4|6646.6|146
1596649500000|2020-08-05 17:45:00|6649.6|6647.8|6648.6|6646.8|6650|6648.2|6648.4|6646.6|175
1596649800000|2020-08-05 17:50:00|6648.5|6646.7|6647.2|6645.4|6649.1|6647.3|6647.2|6645.4|149
1596650100000|2020-08-05 17:55:00|6647.1|6645.3|6645.6|6643.8|6647.6|6645.8|6645|6642.8|174
1596650400000|2020-08-05 18:00:00|6645.5|6643.7|6647.7|6645.9|6648.1|6646.3|6645.4|6643.6|189
1596650700000|2020-08-05 18:05:00|6647.8|6646|6644.9|6643.1|6648.3|6646.5|6644.8|6643|145
1596651000000|2020-08-05 18:10:00|6645|6643.2|6646.8|6645|6647|6645.2|6644.8|6643|149
1596651300000|2020-08-05 18:15:00|6646.6|6644.8|6647.5|6645.7|6647.9|6646.1|6646.5|6644.7|146
1596651600000|2020-08-05 18:20:00|6647.6|6645.8|6646.4|6644.6|6647.6|6645.8|6645.5|6643.7|143
1596651900000|2020-08-05 18:25:00|6646.5|6644.7|6642.5|6640.7|6646.5|6644.7|6642.2|6640.4|170
1596652200000|2020-08-05 18:30:00|6642.4|6640.6|6642.2|6640.4|6642.6|6640.8|6640.8|6639|110
1596652500000|2020-08-05 18:35:00|6642.1|6640.3|6641.4|6639.6|6643.1|6641.3|6641.3|6639.5|109
1596652800000|2020-08-05 18:40:00|6641.3|6639.5|6640.1|6638.3|6641.4|6639.6|6639.3|6637.5|181
1596653100000|2020-08-05 18:45:00|6640.3|6638.5|6642.3|6640.5|6643.3|6641.5|6639.5|6637.7|193
1596653400000|2020-08-05 18:50:00|6642.4|6640.6|6643.3|6641.5|6644.3|6642.5|6641.2|6639.4|190
1596653700000|2020-08-05 18:55:00|6643.2|6641.4|6643.2|6641.4|6643.7|6641.9|6641.7|6639.9|144
1596654000000|2020-08-05 19:00:00|6643.8|6640.8|6643.6|6641.8|6644|6642|6642.3|6640|161
1596654300000|2020-08-05 19:05:00|6643.5|6641.7|6643.2|6641.4|6644.2|6642.4|6643.2|6640.9|107
1596654600000|2020-08-05 19:10:00|6643.1|6641.3|6644.4|6642.6|6645.1|6643.2|6643.1|6641.3|87
1596654900000|2020-08-05 19:15:00|6644.3|6642.5|6644.3|6642.5|6644.4|6642.6|6644.2|6642.4|41
1596655200000|2020-08-05 19:20:00|6644.2|6642.4|6645.7|6643.9|6645.9|6644.1|6644.2|6642.4|46
1596655500000|2020-08-05 19:25:00|6645.6|6643.8|6645.2|6643.4|6646|6644.1|6645|6642.9|126
1596655800000|2020-08-05 19:30:00|6645.3|6643.5|6645.1|6643.3|6646.1|6644|6644.3|6642.5|163
1596656100000|2020-08-05 19:35:00|6645.2|6643.4|6645.2|6643.4|6646.1|6644.1|6645|6643.1|89
1596656400000|2020-08-05 19:40:00|6645.1|6643.3|6644.3|6642.5|6645.5|6643.5|6644.2|6642.4|121
1596656700000|2020-08-05 19:45:00|6644.2|6642.4|6645.2|6643.4|6645.7|6643.5|6644.1|6642.3|80
1596657000000|2020-08-05 19:50:00|6645.1|6643.3|6646.7|6644.9|6647.7|6645.1|6644.2|6642.4|123
1596657300000|2020-08-05 19:55:00|6647.2|6644.2|6646.2|6644.4|6647.9|6645.9|6646.2|6644.2|146
1596657600000|2020-08-05 20:00:00|6646|6644.2|6644.3|6642.5|6646.4|6644.3|6644.1|6642.3|116
1596657900000|2020-08-05 20:05:00|6644.2|6642.4|6645|6643.2|6645.7|6643.3|6644|6642|98
1596658200000|2020-08-05 20:10:00|6645.1|6643.3|6645.4|6643.6|6646|6643.6|6644.8|6642.8|70
1596658500000|2020-08-05 20:15:00|6645.3|6643.5|6645.1|6643.3|6645.9|6643.5|6645|6642.7|57
1596658800000|2020-08-05 20:20:00|6645.2|6643.4|6646.2|6644.4|6646.6|6644.4|6645.1|6643.3|59
1596659100000|2020-08-05 20:25:00|6646.1|6644.3|6646.2|6644.4|6646.9|6645|6645.6|6643.5|82
1596659400000|2020-08-05 20:30:00|6646.1|6644.3|6647|6644|6647.1|6644.9|6646.1|6643.8|68
1596659700000|2020-08-05 20:35:00|6646.9|6645.1|6647.9|6644.9|6648.8|6646.5|6646.9|6644.6|100
1596660000000|2020-08-05 20:40:00|6647.8|6644.8|6649.4|6646.4|6649.4|6647|6647.2|6644.8|83
1596660300000|2020-08-05 20:45:00|6649.3|6646.3|6649.9|6646.9|6650.3|6647.3|6648.7|6645.7|104
1596660600000|2020-08-05 20:50:00|6650|6647|6650|6647|6650|6647.2|6648.9|6646.1|105
1596660900000|2020-08-05 20:55:00|6650.1|6647.1|6649|6646|6650.1|6647.1|6648.3|6645.3|174
1596661200000|2020-08-05 21:00:00|6649.5|6646.5|6653.5|6649.5|6654.4|6650.4|6648.8|6644.8|55
1596661500000|2020-08-05 21:05:00|6655.1|6651.1|6652.6|6648.6|6655.3|6651.3|6650.7|6646.7|246
1596661800000|2020-08-05 21:10:00|6653|6649|6651.9|6647.9|6653.3|6649.3|6649.9|6645.9|181
1596662100000|2020-08-05 21:15:00|6652.2|6648.2|6652.5|6648.5|6652.9|6648.9|6650.8|6646.8|114
1596662400000|2020-08-05 21:20:00|6652.6|6648.6|6652.8|6648.8|6653.5|6649.5|6651.9|6647.9|81
1596662700000|2020-08-05 21:25:00|6652.6|6648.6|6653.9|6649.9|6653.9|6649.9|6651.6|6647.6|101
1596663000000|2020-08-05 21:30:00|6653.7|6649.7|6653.7|6649.7|6653.9|6649.9|6653.2|6649.2|129
1596663300000|2020-08-05 21:35:00|6653.8|6649.8|6653.8|6649.8|6653.9|6649.9|6652.8|6648.8|80
1596663600000|2020-08-05 21:40:00|6653.7|6649.7|6651|6647|6654|6650|6646.4|6642.4|210
1596663900000|2020-08-05 21:45:00|6651.1|6647.1|6653.8|6649.8|6656.7|6652.7|6650.9|6646.9|296
1596664200000|2020-08-05 21:50:00|6653.5|6649.5|6653.7|6649.7|6656.6|6652.6|6651|6647|184
1596664500000|2020-08-05 21:55:00|6653.8|6649.8|6652.6|6648.6|6654|6650|6652.4|6648.4|217
1596664800000|2020-08-05 22:00:00|6653.4|6649.4|6653.1|6649.1|6654.1|6650.1|6651|6647|469
1596665100000|2020-08-05 22:05:00|6653.2|6649.2|6652.5|6649.5|6654.3|6650.5|6652|6648.5|373
1596665400000|2020-08-05 22:10:00|6652.4|6649.4|6652.6|6649.6|6653.2|6650.2|6651.8|6648.8|108
1596665700000|2020-08-05 22:15:00|6652.7|6649.7|6652.7|6649.7|6653.1|6650.1|6651.8|6648.8|121
1596666000000|2020-08-05 22:20:00|6652.8|6649.8|6653.1|6650.1|6653.3|6650.3|6652.2|6649.2|90
1596666300000|2020-08-05 22:25:00|6653|6650|6654.2|6651.2|6654.4|6651.4|6652.9|6649.9|123
1596666600000|2020-08-05 22:30:00|6654.1|6651.1|6653.9|6650.9|6654.3|6651.3|6653.2|6650.2|89
1596666900000|2020-08-05 22:35:00|6653.8|6650.8|6652.9|6649.9|6654.2|6651.2|6651.5|6649.1|82
1596667200000|2020-08-05 22:40:00|6652.8|6649.8|6653.2|6650.2|6653.3|6650.3|6652.8|6649.8|63
1596667500000|2020-08-05 22:45:00|6653.1|6650.1|6653.1|6650.1|6653.3|6650.6|6652.3|6649.8|53
1596667800000|2020-08-05 22:50:00|6653|6650|6652.3|6649.3|6653.2|6650.5|6652|6649|119
1596668100000|2020-08-05 22:55:00|6652.2|6649.2|6651.6|6648.6|6652.2|6649.5|6651.2|6648.4|87
1596668400000|2020-08-05 23:00:00|6650.5|6648.7|6653.1|6650.1|6653.2|6650.4|6650.4|6648|176
1596668700000|2020-08-05 23:05:00|6653|6650|6653.3|6650.3|6653.6|6650.8|6651.4|6649.1|146
1596669000000|2020-08-05 23:10:00|6653.2|6650.2|6653.4|6650.4|6654.1|6651.3|6652.1|6649.8|165
1596669300000|2020-08-05 23:15:00|6653.1|6650.1|6651.9|6648.9|6653.3|6650.3|6651.1|6648.7|162
1596669600000|2020-08-05 23:20:00|6651.3|6649.5|6654|6651|6654|6651.6|6651.1|6648.7|178
1596669900000|2020-08-05 23:25:00|6653.8|6650.8|6654.5|6651.5|6655|6652.4|6653.1|6650.7|146
1596670200000|2020-08-05 23:30:00|6654.6|6651.6|6651.8|6648.8|6654.6|6651.6|6651.7|6648.7|183
1596670500000|2020-08-05 23:35:00|6651.7|6648.7|6652.1|6650.3|6653|6650.6|6651.1|6648.7|186
1596670800000|2020-08-05 23:40:00|6652.2|6650.4|6649.2|6647.4|6652.3|6650.5|6649.2|6646.7|116
1596671100000|2020-08-05 23:45:00|6648.4|6646.6|6649.4|6647.6|6651.1|6648.8|6648.4|6645.8|242
1596671400000|2020-08-05 23:50:00|6649.2|6647.4|6650.1|6648.3|6651.1|6648.7|6648.9|6646.5|245
1596671700000|2020-08-05 23:55:00|6650.2|6648.4|6647.2|6645.4|6651.1|6648.8|6647.2|6644.9|212
1596672000000|2020-08-06 00:00:00|6647.1|6645.3|6647.6|6645.8|6648.5|6646.7|6646.1|6643.7|251
1596672300000|2020-08-06 00:05:00|6647.7|6645.9|6649.7|6647.9|6651.1|6649|6647.1|6645.3|269
1596672600000|2020-08-06 00:10:00|6649.6|6647.8|6655.4|6653.6|6655.4|6653.6|6649.6|6647.2|207
1596672900000|2020-08-06 00:15:00|6655.5|6653.7|6654.8|6651.8|6656|6653.8|6652.2|6650.1|203
1596673200000|2020-08-06 00:20:00|6654.1|6652.3|6656.9|6655.1|6657.5|6655.5|6654.1|6651.9|165
1596673500000|2020-08-06 00:25:00|6656.8|6655|6655.6|6653.8|6657|6655.1|6655.2|6653.4|162
1596673800000|2020-08-06 00:30:00|6655.5|6653.7|6652.1|6650.3|6655.5|6653.7|6652.1|6649.9|128
1596674100000|2020-08-06 00:35:00|6652.2|6650.4|6650.6|6648.8|6652.2|6650.4|6650.4|6648.6|131
1596674400000|2020-08-06 00:40:00|6651.1|6649.3|6653.5|6651.7|6653.6|6651.8|6649.8|6647.9|152
1596674700000|2020-08-06 00:45:00|6653.4|6651.6|6656.4|6654.6|6656.9|6655.1|6653|6651.2|169
1596675000000|2020-08-06 00:50:00|6656.3|6654.5|6658.5|6655.5|6658.5|6656|6654.5|6652.7|241
1596675300000|2020-08-06 00:55:00|6658.4|6655.4|6656.4|6654.6|6659.3|6657.1|6655.9|6653.8|175
1596675600000|2020-08-06 01:00:00|6656.5|6654.7|6656.3|6654.5|6658.3|6656|6654.5|6652.6|222
1596675900000|2020-08-06 01:05:00|6656.1|6654.3|6651.7|6649.9|6656.6|6654.3|6651.5|6649.7|169
1596676200000|2020-08-06 01:10:00|6651.5|6649.7|6650.5|6648.7|6651.5|6649.7|6649.5|6647.7|191
1596676500000|2020-08-06 01:15:00|6650.4|6648.6|6654.9|6651.9|6655|6652.7|6650.2|6648|196
1596676800000|2020-08-06 01:20:00|6654.3|6652.5|6657|6654|6658.7|6656.6|6654.3|6652.5|203
1596677100000|2020-08-06 01:25:00|6657.1|6654.1|6656.7|6654.9|6659.3|6657.5|6655.5|6653.7|252
1596677400000|2020-08-06 01:30:00|6657.3|6654.3|6653.3|6651.5|6657.3|6654.8|6652.2|6650|241
1596677700000|2020-08-06 01:35:00|6653.4|6651.6|6652.4|6650.6|6655|6652.8|6652.3|6649.9|199
1596678000000|2020-08-06 01:40:00|6652.3|6650.5|6650.8|6647.8|6653.7|6651.2|6650.6|6647.8|190
1596678300000|2020-08-06 01:45:00|6650.9|6647.9|6645.3|6643.5|6650.9|6648.7|6645.2|6643.4|235
1596678600000|2020-08-06 01:50:00|6645.2|6643.4|6640.4|6638.6|6645.4|6643.6|6640.3|6638.5|290
1596678900000|2020-08-06 01:55:00|6640.3|6638.5|6641.2|6639.4|6644.1|6641.6|6639.3|6636.8|364
1596679200000|2020-08-06 02:00:00|6641.1|6639.3|6636.4|6633.4|6642.9|6640.7|6635.8|6633.3|257
1596679500000|2020-08-06 02:05:00|6636.5|6633.5|6633.5|6631.7|6636.5|6634.4|6630.1|6628.3|377
1596679800000|2020-08-06 02:10:00|6633.4|6631.6|6636|6633|6636|6633.6|6632.8|6631|273
1596680100000|2020-08-06 02:15:00|6635.1|6633.3|6635.9|6634.1|6636.4|6634.4|6633.5|6631.7|233
1596680400000|2020-08-06 02:20:00|6636.2|6634.4|6632.6|6630.8|6637.9|6635.6|6632.1|6629.9|277
1596680700000|2020-08-06 02:25:00|6632.5|6630.7|6635.3|6633.5|6635.9|6633.7|6630.1|6627.6|236
1596681000000|2020-08-06 02:30:00|6634.4|6632.6|6635|6633.2|6635.8|6633.7|6631.4|6629.6|313
1596681300000|2020-08-06 02:35:00|6635.1|6633.3|6634.6|6632.8|6636.3|6634.5|6632.8|6630.4|333
1596681600000|2020-08-06 02:40:00|6634.5|6632.7|6633.2|6631.4|6634.8|6632.8|6632.4|6630.6|292
1596681900000|2020-08-06 02:45:00|6633.3|6631.5|6634.5|6632.7|6634.6|6632.8|6631.1|6629.3|275
1596682200000|2020-08-06 02:50:00|6634.4|6632.6|6634.3|6632.5|6635.4|6633.6|6633.4|6631.6|196
1596682500000|2020-08-06 02:55:00|6634.4|6632.6|6630.6|6627.6|6635.1|6633.1|6629.4|6627.1|334
1596682800000|2020-08-06 03:00:00|6630.7|6627.7|6636.1|6634.3|6636.4|6634.5|6629.7|6626.7|357
1596683100000|2020-08-06 03:05:00|6636|6634.2|6636.6|6634.8|6637.3|6635.5|6633.3|6631.2|183
1596683400000|2020-08-06 03:10:00|6636.5|6634.7|6635.5|6633.7|6637|6634.8|6634.2|6632.4|181
1596683700000|2020-08-06 03:15:00|6635.6|6633.8|6640.7|6637.7|6640.7|6638.7|6635.3|6633.5|200
1596684000000|2020-08-06 03:20:00|6640.8|6637.8|6639.5|6637.7|6640.8|6638.5|6637.1|6635.3|182
1596684300000|2020-08-06 03:25:00|6639.6|6637.8|6640.3|6638.5|6642.1|6640.1|6639.4|6637.6|213
1596684600000|2020-08-06 03:30:00|6640.4|6638.6|6637.3|6635.5|6640.4|6638.6|6635.4|6633.5|225
1596684900000|2020-08-06 03:35:00|6637.4|6635.6|6637.1|6635.3|6638.4|6636.6|6635.5|6633.7|167
1596685200000|2020-08-06 03:40:00|6637.2|6635.4|6638.7|6636.9|6638.9|6637.1|6636.2|6634.4|146
1596685500000|2020-08-06 03:45:00|6638.8|6637|6640.4|6638.6|6641.6|6639.6|6638.5|6636.7|228
1596685800000|2020-08-06 03:50:00|6640.3|6638.5|6637.3|6635.5|6640.5|6638.5|6637.3|6635.4|189
1596686100000|2020-08-06 03:55:00|6637.4|6635.6|6638.4|6636.6|6638.9|6636.7|6637.4|6635.6|110
1596686400000|2020-08-06 04:00:00|6638.3|6636.5|6639.5|6637.7|6640.6|6638.2|6638.2|6636.4|104
1596686700000|2020-08-06 04:05:00|6639.6|6637.8|6641.9|6640.1|6642.3|6640.5|6639.5|6637.7|183
1596687000000|2020-08-06 04:10:00|6642|6640.2|6641.6|6639.8|6643|6640.8|6641.4|6639.6|171
1596687300000|2020-08-06 04:15:00|6641.8|6640|6639.5|6637.7|6641.8|6640|6638.5|6636.7|150
1596687600000|2020-08-06 04:20:00|6639.4|6637.6|6638.3|6636.5|6640.2|6638.4|6638.2|6636.4|193
1596687900000|2020-08-06 04:25:00|6638.2|6636.4|6639.2|6637.4|6639.5|6637.4|6637.6|6635.6|176
1596688200000|2020-08-06 04:30:00|6638.9|6637.1|6639.6|6637.8|6641.5|6639.6|6638.3|6635.9|266
1596688500000|2020-08-06 04:35:00|6639.5|6637.7|6639.3|6637.5|6640.3|6638|6638.3|6636|150
1596688800000|2020-08-06 04:40:00|6639.2|6637.4|6640.3|6638.5|6640.5|6638.6|6638.5|6636.7|118
1596689100000|2020-08-06 04:45:00|6640.2|6638.4|6641.2|6639.4|6641.5|6639.7|6640|6638.2|135
1596689400000|2020-08-06 04:50:00|6641.1|6639.3|6642.2|6640.4|6642.9|6640.6|6641.1|6639|137
1596689700000|2020-08-06 04:55:00|6642.3|6640.5|6642.8|6641|6643.6|6641.6|6641.3|6639.3|145
1596690000000|2020-08-06 05:00:00|6642.6|6640.8|6642.1|6640.3|6643.9|6641.6|6641.9|6640.1|180
1596690300000|2020-08-06 05:05:00|6642.2|6640.4|6642.6|6640.8|6643.7|6641.4|6641.5|6639.5|157
1596690600000|2020-08-06 05:10:00|6642.5|6640.7|6644.4|6642.6|6645.3|6643.5|6642.2|6639.8|158
1596690900000|2020-08-06 05:15:00|6644.5|6642.7|6642.9|6641.1|6644.6|6642.8|6642.7|6640.5|200
1596691200000|2020-08-06 05:20:00|6643|6641.2|6644.9|6643.1|6645.8|6643.7|6642.8|6641|187
1596691500000|2020-08-06 05:25:00|6644.8|6643|6646.4|6643.4|6646.7|6644.4|6644.2|6641.9|160
1596691800000|2020-08-06 05:30:00|6646.5|6643.5|6645.5|6643.7|6647.5|6645.1|6645.1|6642.8|214
1596692100000|2020-08-06 05:35:00|6645.4|6643.6|6646.2|6643.2|6646.9|6644.5|6643.5|6641.4|227
1596692400000|2020-08-06 05:40:00|6646.1|6643.1|6645|6643.2|6646.6|6644.1|6641.8|6639.7|326
1596692700000|2020-08-06 05:45:00|6644.9|6643.1|6647.5|6645.7|6648.2|6645.9|6644.3|6642.3|290
1596693000000|2020-08-06 05:50:00|6647.6|6645.8|6645.4|6643.6|6648.6|6646.2|6642.7|6640.4|236
1596693300000|2020-08-06 05:55:00|6645.3|6643.5|6646|6643|6648.5|6646.4|6645.3|6642.9|245
1596693600000|2020-08-06 06:00:00|6646.3|6643.3|6648.4|6645.4|6651.3|6648.4|6645.6|6643.3|357
1596693900000|2020-08-06 06:05:00|6648.6|6645.6|6654.8|6651.8|6656.7|6653.7|6647.8|6645.4|568
1596694200000|2020-08-06 06:10:00|6655|6652|6646|6643|6655.7|6653.3|6645.6|6642.8|476
1596694500000|2020-08-06 06:15:00|6645.8|6644|6649.1|6646.1|6649.8|6646.8|6645.3|6642.3|353
1596694800000|2020-08-06 06:20:00|6649|6646|6643.9|6640.9|6650|6647.4|6642.8|6639.8|386
1596695100000|2020-08-06 06:25:00|6644|6641|6644.6|6641.6|6646|6643.5|6643.2|6640.2|345
1596695400000|2020-08-06 06:30:00|6643.7|6641.9|6643.5|6641.7|6647.1|6644.6|6643.4|6641.1|335
1596695700000|2020-08-06 06:35:00|6643.6|6641.8|6638.6|6636.8|6644.5|6642.4|6638.6|6636.8|368
1596696000000|2020-08-06 06:40:00|6639.2|6636.2|6637.5|6634.5|6639.4|6636.9|6635.4|6633.4|463
1596696300000|2020-08-06 06:45:00|6637.3|6634.3|6638.7|6635.7|6642.1|6639.3|6635.5|6633.3|390
1596696600000|2020-08-06 06:50:00|6638.8|6635.8|6640.6|6637.6|6643|6640.4|6637.6|6635.5|323
1596696900000|2020-08-06 06:55:00|6640.7|6637.7|6643.9|6640.9|6644.2|6641.7|6639.9|6637.7|338
1596697200000|2020-08-06 07:00:00|6643.5|6640.5|6639|6636|6644|6641.3|6637.7|6635.6|488
1596697500000|2020-08-06 07:05:00|6639.1|6636.1|6638.2|6636.4|6640.6|6638.4|6636.5|6634.1|549
1596697800000|2020-08-06 07:10:00|6638.3|6636.5|6641.3|6638.3|6643.5|6641.7|6638.2|6635.9|466
1596698100000|2020-08-06 07:15:00|6641.2|6638.2|6642.7|6640.9|6646.2|6644.2|6640.6|6638.2|397
1596698400000|2020-08-06 07:20:00|6642.6|6640.8|6638.6|6635.6|6643.9|6642|6637.5|6635|351
1596698700000|2020-08-06 07:25:00|6638|6636.2|6637.4|6634.4|6640.1|6637.8|6635.8|6634|425
1596699000000|2020-08-06 07:30:00|6636.9|6635.1|6640.3|6638.5|6641.5|6639.2|6636.5|6633.9|459
1596699300000|2020-08-06 07:35:00|6640.4|6638.6|6638.9|6635.9|6641.6|6639.1|6637.5|6635.4|338
1596699600000|2020-08-06 07:40:00|6638.8|6635.8|6639.9|6636.9|6640.1|6637.7|6636.5|6634.7|265
1596699900000|2020-08-06 07:45:00|6639.4|6637.6|6636.1|6634.3|6641.9|6639.6|6635.9|6633.9|343
1596700200000|2020-08-06 07:50:00|6636.2|6634.4|6635|6632|6637.2|6634.9|6633|6631.1|416
1596700500000|2020-08-06 07:55:00|6634.2|6632.4|6636.6|6633.6|6638.3|6635.6|6634.1|6631.7|385
1596700800000|2020-08-06 08:00:00|6636.4|6633.4|6634.8|6633|6637.9|6635.7|6633.4|6630.5|443
1596701100000|2020-08-06 08:05:00|6635.4|6632.4|6634.8|6631.8|6635.8|6633.8|6633.2|6630.8|364
1596701400000|2020-08-06 08:10:00|6634.9|6631.9|6636.9|6633.9|6640.1|6637.3|6634.1|6631.2|315
1596701700000|2020-08-06 08:15:00|6636.6|6633.6|6638.3|6635.3|6639|6636.2|6633.7|6631.3|326
1596702000000|2020-08-06 08:20:00|6638.2|6635.2|6638.9|6637.1|6639|6637.2|6636.7|6634.3|303
1596702300000|2020-08-06 08:25:00|6638.8|6637|6642.2|6639.2|6642.2|6639.8|6635.7|6633.3|390
1596702600000|2020-08-06 08:30:00|6642.1|6639.1|6639.3|6637.5|6643.1|6640.6|6639.3|6636.7|306
1596702900000|2020-08-06 08:35:00|6639.9|6636.9|6638.4|6636.6|6640.3|6638|6635.4|6633.1|339
1596703200000|2020-08-06 08:40:00|6638.9|6635.9|6632.6|6630.8|6639.2|6636.8|6632.5|6630.7|333
1596703500000|2020-08-06 08:45:00|6632.7|6630.9|6637.7|6635.9|6639.5|6637.6|6631.7|6629.9|316
1596703800000|2020-08-06 08:50:00|6637.6|6635.8|6637.5|6635.7|6638.5|6636.7|6635.5|6633.7|245
1596704100000|2020-08-06 08:55:00|6637.6|6635.8|6638.8|6637|6639.8|6637.6|6636|6634.2|323
1596704400000|2020-08-06 09:00:00|6638.9|6637.1|6637.8|6636|6642.3|6640.2|6637.5|6635.1|403
1596704700000|2020-08-06 09:05:00|6637.9|6636.1|6641.9|6638.9|6643.1|6640.7|6637.8|6636|323
1596705000000|2020-08-06 09:10:00|6642|6639|6638.6|6636.8|6642.4|6640.3|6638.2|6636.4|334
1596705300000|2020-08-06 09:15:00|6638.7|6636.9|6641.8|6640|6641.8|6640|6638.6|6636.4|294
1596705600000|2020-08-06 09:20:00|6641.7|6639.9|6642.8|6641|6642.9|6641.1|6639.6|6637.7|324
1596705900000|2020-08-06 09:25:00|6642.9|6641.1|6645.7|6643.9|6646.2|6644.2|6642.6|6640.7|321
1596706200000|2020-08-06 09:30:00|6645.6|6643.8|6644.7|6642.9|6646|6644.2|6643.9|6642.1|307
1596706500000|2020-08-06 09:35:00|6644.8|6643|6647|6645.2|6647|6645.2|6644.7|6642.9|213
1596706800000|2020-08-06 09:40:00|6646.8|6645|6647.7|6645.9|6647.8|6646|6645.9|6644.1|215
1596707100000|2020-08-06 09:45:00|6647.8|6646|6647.8|6646|6650|6648.2|6647.5|6645.7|261
1596707400000|2020-08-06 09:50:00|6647.9|6646.1|6649.8|6648|6651.2|6648.9|6647.7|6645.9|274
1596707700000|2020-08-06 09:55:00|6649.9|6648.1|6647.7|6645.9|6651|6649|6647.6|6645.8|215
1596708000000|2020-08-06 10:00:00|6647.6|6645.8|6646.6|6644.8|6648.8|6646.5|6645.7|6643.9|252
1596708300000|2020-08-06 10:05:00|6646.5|6644.7|6647.8|6646|6647.9|6646.1|6644|6641.8|254
1596708600000|2020-08-06 10:10:00|6647.9|6646.1|6648.6|6646.8|6650.5|6648.7|6647.3|6645.1|276
1596708900000|2020-08-06 10:15:00|6648.7|6646.9|6648.4|6646.6|6649.6|6647.8|6647.7|6645.9|249
1596709200000|2020-08-06 10:20:00|6648.3|6646.5|6647.8|6646|6648.9|6647.1|6645|6643.2|267
1596709500000|2020-08-06 10:25:00|6647.7|6645.9|6644.8|6643|6649.1|6647.3|6644.7|6642.9|266
1596709800000|2020-08-06 10:30:00|6644.7|6642.9|6643.3|6641.5|6645.7|6643.9|6643.2|6641.4|192
1596710100000|2020-08-06 10:35:00|6643.4|6641.6|6640.6|6638.8|6643.5|6641.7|6640.1|6638.3|247
1596710400000|2020-08-06 10:40:00|6640.3|6638.5|6642|6640.2|6642.2|6640.3|6639|6637.2|262
1596710700000|2020-08-06 10:45:00|6641.9|6640.1|6642|6640.2|6642.9|6641.1|6641.7|6639.9|237
1596711000000|2020-08-06 10:50:00|6642.1|6640.3|6637.7|6635.9|6642.5|6640.7|6637.6|6635.8|307
1596711300000|2020-08-06 10:55:00|6637.8|6636|6635.7|6633.9|6639.9|6638.1|6634.5|6632.7|293
1596711600000|2020-08-06 11:00:00|6635.6|6633.8|6633.1|6631.3|6636.4|6634.6|6633|6631.2|300
1596711900000|2020-08-06 11:05:00|6633|6631.2|6638.1|6636.3|6638.7|6636.9|6631.5|6629.7|383
1596712200000|2020-08-06 11:10:00|6638|6636.2|6636.2|6634.4|6638|6636.2|6633.6|6631.8|294
1596712500000|2020-08-06 11:15:00|6636.3|6634.5|6637.5|6635.7|6638.5|6636.7|6635.1|6633.3|228
1596712800000|2020-08-06 11:20:00|6637.6|6635.8|6640.1|6638.3|6640.1|6638.3|6636|6634.2|232
1596713100000|2020-08-06 11:25:00|6640|6638.2|6642|6640.2|6642.1|6640.3|6639.4|6637.6|309
1596713400000|2020-08-06 11:30:00|6641.9|6640.1|6642|6640.2|6642.8|6641|6639.5|6637.7|293
1596713700000|2020-08-06 11:35:00|6642.1|6640.3|6638|6636.2|6643.2|6641.4|6637.7|6635.9|268
1596714000000|2020-08-06 11:40:00|6637.9|6636.1|6640.1|6638.3|6641.3|6639.5|6637.9|6636.1|238
1596714300000|2020-08-06 11:45:00|6640.3|6638.5|6638.3|6636.5|6641.8|6640|6638.1|6636.3|334
1596714600000|2020-08-06 11:50:00|6638.4|6636.6|6641.5|6639.7|6643.3|6641.5|6638.3|6636.5|349
1596714900000|2020-08-06 11:55:00|6641.6|6639.8|6645|6643.2|6645.1|6643.3|6640.1|6638.3|326
1596715200000|2020-08-06 12:00:00|6645.1|6643.3|6644.5|6642.7|6645.8|6644|6643.2|6641.4|252
1596715500000|2020-08-06 12:05:00|6644.6|6642.8|6644.9|6643.1|6645|6643.2|6641.9|6640.1|245
1596715800000|2020-08-06 12:10:00|6644.8|6643|6643.9|6642.1|6644.9|6643.1|6641.7|6639.9|177
1596716100000|2020-08-06 12:15:00|6643.8|6642|6648.8|6647|6648.9|6647.1|6643.1|6641.3|325
1596716400000|2020-08-06 12:20:00|6648.6|6646.8|6648.2|6646.4|6649.5|6647.7|6647.1|6645.3|261
1596716700000|2020-08-06 12:25:00|6648.3|6646.5|6648|6644.7|6649.2|6647.2|6646.2|6644|230
1596717000000|2020-08-06 12:30:00|6648.5|6644.9|6651.9|6650.1|6654.8|6652.3|6646.5|6643.5|387
1596717300000|2020-08-06 12:35:00|6651.8|6650|6651|6649.2|6652.3|6650.5|6647|6645.2|353
1596717600000|2020-08-06 12:40:00|6651.1|6649.3|6657|6655.2|6658.1|6656.3|6650.8|6649|352
1596717900000|2020-08-06 12:45:00|6657.1|6655.3|6654.2|6652.4|6657.3|6655.5|6653|6651.2|303
1596718200000|2020-08-06 12:50:00|6654.6|6652.8|6652.9|6651.1|6655.9|6654.1|6652.4|6650.6|264
1596718500000|2020-08-06 12:55:00|6653.1|6651.3|6656|6654.2|6657.1|6655.3|6653|6651.2|339
1596718800000|2020-08-06 13:00:00|6655.5|6653.7|6654.4|6652.6|6658.5|6656.7|6653.4|6651.6|337
1596719100000|2020-08-06 13:05:00|6654.3|6652.5|6657.5|6655.7|6658.8|6657|6653.9|6652.1|306
1596719400000|2020-08-06 13:10:00|6657.6|6655.8|6653.8|6652|6658|6656.2|6652.7|6650.9|324
1596719700000|2020-08-06 13:15:00|6653.6|6651.8|6648.5|6646.7|6653.8|6652|6647.5|6645.6|346
1596720000000|2020-08-06 13:20:00|6648.9|6647.1|6652.7|6650.9|6653.8|6652|6648.8|6646.6|285
1596720300000|2020-08-06 13:25:00|6652.5|6650.7|6654.1|6652.3|6654.7|6652.9|6651.8|6649.7|231
1596720600000|2020-08-06 13:30:00|6654|6652.2|6652.8|6651|6655.1|6653.3|6652.1|6649.8|391
1596720900000|2020-08-06 13:35:00|6652.7|6650.9|6656.4|6654.6|6656.8|6655|6652.5|6650.7|349
1596721200000|2020-08-06 13:40:00|6656.6|6654.8|6659.9|6658.1|6660.6|6658.4|6656.4|6653.8|300
1596721500000|2020-08-06 13:45:00|6660|6658.2|6663.4|6661.6|6663.8|6662|6657.8|6656|334
1596721800000|2020-08-06 13:50:00|6663.5|6661.7|6663.9|6662.1|6667|6665.2|6663.4|6661.6|344
1596722100000|2020-08-06 13:55:00|6664|6662.2|6666.7|6664.9|6670.5|6668.7|6663.9|6662.1|375
1596722400000|2020-08-06 14:00:00|6666.8|6665|6665|6663.2|6667.9|6665.9|6663.7|6661.3|570
1596722700000|2020-08-06 14:05:00|6664.8|6663|6659|6657.2|6665.2|6663.4|6656.3|6654.5|426
1596723000000|2020-08-06 14:10:00|6659.4|6657.6|6658.7|6656.9|6663.1|6661.3|6658.4|6656.6|453
1596723300000|2020-08-06 14:15:00|6658.8|6657|6654.9|6653.1|6659.8|6658|6654.9|6653.1|424
1596723600000|2020-08-06 14:20:00|6654.8|6653|6655.4|6653.6|6657.1|6655|6653.2|6651.4|438
1596723900000|2020-08-06 14:25:00|6655.2|6653.4|6650.1|6648.3|6655.2|6653.4|6650|6648.2|364
1596724200000|2020-08-06 14:30:00|6650|6648.2|6652.2|6650.4|6653.2|6651.4|6650|6648.2|356
1596724500000|2020-08-06 14:35:00|6652.1|6650.3|6652|6650.2|6653.4|6651.6|6649.9|6647.8|353
1596724800000|2020-08-06 14:40:00|6651.9|6650.1|6645.4|6643.6|6653.1|6651.3|6644.9|6643.1|417
1596725100000|2020-08-06 14:45:00|6645.5|6643.7|6646|6644.2|6648.1|6646.3|6644.1|6642.3|380
1596725400000|2020-08-06 14:50:00|6645.9|6644.1|6651.1|6649.3|6651.1|6649.3|6644.1|6642.3|381
1596725700000|2020-08-06 14:55:00|6651|6649.2|6661.1|6659.3|6663.1|6661.3|6650.5|6648.7|546
1596726000000|2020-08-06 15:00:00|6661|6659.2|6661.2|6659.4|6662.1|6660.3|6658.1|6656.3|454
1596726300000|2020-08-06 15:05:00|6661.3|6659.5|6665.4|6663.6|6665.5|6663.7|6660.9|6659|365
1596726600000|2020-08-06 15:10:00|6665.5|6663.7|6660.8|6659|6666.2|6664.4|6660.7|6658.9|417
1596726900000|2020-08-06 15:15:00|6660.7|6658.9|6658.5|6656.7|6663.1|6661.3|6657.5|6655.7|289
1596727200000|2020-08-06 15:20:00|6658.6|6656.8|6657.9|6656.1|6661|6659.2|6657.8|6656|241
1596727500000|2020-08-06 15:25:00|6657.8|6656|6654.4|6652.6|6657.9|6656.1|6653.2|6651.2|302
1596727800000|2020-08-06 15:30:00|6654.5|6652.7|6652.8|6651|6655.9|6654.1|6651.5|6649.7|349
1596728100000|2020-08-06 15:35:00|6652.7|6650.9|6652.8|6651|6656.8|6654.7|6651.8|6650|386
1596728400000|2020-08-06 15:40:00|6652.9|6651.1|6651.9|6650.1|6653.1|6651.3|6650.2|6648.4|352
1596728700000|2020-08-06 15:45:00|6652|6650.2|6658.3|6656.5|6658.6|6656.6|6651.3|6649.5|306
1596729000000|2020-08-06 15:50:00|6658.2|6656.4|6659.6|6657.8|6660.3|6658.5|6656|6654.2|330
1596729300000|2020-08-06 15:55:00|6659.5|6657.7|6660.1|6658.3|6660.7|6658.9|6657.2|6655.4|236
1596729600000|2020-08-06 16:00:00|6660|6658.2|6668.6|6666.8|6671.3|6668.5|6660|6658.2|529
1596729900000|2020-08-06 16:05:00|6668.9|6667.1|6670.6|6668.8|6672.9|6670.9|6668.2|6666.4|550
1596730200000|2020-08-06 16:10:00|6670.8|6669|6672.9|6671.1|6674.3|6672.5|6670.4|6668.6|439
1596730500000|2020-08-06 16:15:00|6672.8|6671|6671.2|6669.4|6673.2|6671.4|6669.9|6668.1|332
1596730800000|2020-08-06 16:20:00|6671.3|6669.5|6667.7|6665.9|6671.8|6670|6667.3|6665.5|272
1596731100000|2020-08-06 16:25:00|6667.6|6665.8|6667.5|6665.7|6669.5|6667.7|6666.6|6664.8|276
1596731400000|2020-08-06 16:30:00|6667.6|6665.8|6670.3|6668.5|6670.6|6668.8|6667.2|6665.4|269
1596731700000|2020-08-06 16:35:00|6670.2|6668.4|6671|6669.2|6672.3|6670.5|6670.2|6668.4|194
1596732000000|2020-08-06 16:40:00|6670.9|6669.1|6673.5|6671.7|6673.6|6671.8|6668.2|6666.4|213
1596732300000|2020-08-06 16:45:00|6673.9|6672.1|6674.1|6672.3|6674.3|6672.5|6671.6|6669.5|284
1596732600000|2020-08-06 16:50:00|6674|6672.2|6676.5|6674.7|6677.6|6675.4|6672.8|6671|306
1596732900000|2020-08-06 16:55:00|6676.6|6674.8|6675.7|6673.9|6677|6675.2|6673.4|6671.6|317
1596733200000|2020-08-06 17:00:00|6675.4|6673.6|6678.4|6676.6|6679.5|6677.7|6675.2|6673.4|271
1596733500000|2020-08-06 17:05:00|6678.3|6676.5|6677.1|6675.3|6678.5|6676.7|6676.2|6674.4|198
1596733800000|2020-08-06 17:10:00|6677|6675.2|6676.8|6675|6677.7|6675.9|6675.8|6674|216
1596734100000|2020-08-06 17:15:00|6676.9|6675.1|6674|6672.2|6677.3|6675.5|6673.7|6671.9|218
1596734400000|2020-08-06 17:20:00|6674.1|6672.3|6673.8|6672|6674.9|6673.1|6672.7|6670.9|213
1596734700000|2020-08-06 17:25:00|6673.5|6671.7|6674.8|6673|6675.3|6673.5|6672.1|6669.9|176
1596735000000|2020-08-06 17:30:00|6674.9|6673.1|6674.7|6672.9|6676.6|6674.6|6673.9|6672.1|207
1596735300000|2020-08-06 17:35:00|6674.8|6673|6674.8|6673|6675.7|6673.8|6673.9|6672.1|168
1596735600000|2020-08-06 17:40:00|6674.7|6672.9|6676|6674.2|6676.1|6674.3|6674|6672.2|172
1596735900000|2020-08-06 17:45:00|6675.9|6674.1|6679.5|6677.7|6679.8|6678|6675.7|6673.9|332
1596736200000|2020-08-06 17:50:00|6679.4|6677.6|6676.9|6675.1|6680|6678.2|6676.1|6674.3|232
1596736500000|2020-08-06 17:55:00|6676.8|6675|6674.1|6672.3|6676.9|6675.1|6672.1|6670.3|222
1596736800000|2020-08-06 18:00:00|6673.9|6672.1|6674.2|6672.4|6675.1|6673.3|6672.8|6671|250
1596737100000|2020-08-06 18:05:00|6674.1|6672.3|6673.2|6671.4|6675.2|6673.4|6672.9|6671.1|187
1596737400000|2020-08-06 18:10:00|6673.4|6671.6|6672.4|6670.6|6674.8|6673|6672.4|6670.6|193
1596737700000|2020-08-06 18:15:00|6672.5|6670.7|6669.9|6668.1|6673.1|6671.3|6669.8|6668|186
1596738000000|2020-08-06 18:20:00|6670|6668.2|6670.2|6668.4|6671.2|6669.4|6669|6667.2|236
1596738300000|2020-08-06 18:25:00|6670.1|6668.3|6671.8|6670|6672.8|6671|6670|6668.2|213
1596738600000|2020-08-06 18:30:00|6671.7|6669.9|6671.1|6669.3|6673.5|6671.7|6670.9|6669.1|165
1596738900000|2020-08-06 18:35:00|6671|6669.2|6673.7|6671.9|6673.8|6672|6670.7|6668.9|193
1596739200000|2020-08-06 18:40:00|6673.6|6671.8|6674.9|6673.1|6674.9|6673.1|6673.2|6671.4|147
1596739500000|2020-08-06 18:45:00|6674.8|6673|6675.4|6673.6|6675.9|6674.1|6672.9|6671.1|186
1596739800000|2020-08-06 18:50:00|6675.3|6673.5|6676.3|6674.5|6678.3|6676.2|6675.3|6673.5|201
1596740100000|2020-08-06 18:55:00|6676.2|6674.4|6677|6675.2|6677.7|6675.9|6676|6674.2|143
1596740400000|2020-08-06 19:00:00|6677.6|6674.6|6678.2|6676.4|6679.6|6677.3|6676.1|6673.7|207
1596740700000|2020-08-06 19:05:00|6678.1|6676.3|6677|6675.2|6678.7|6676.4|6675.6|6673.2|201
1596741000000|2020-08-06 19:10:00|6676.9|6675.1|6677.1|6675.3|6678.2|6676.2|6671|6668.4|338
1596741300000|2020-08-06 19:15:00|6677.2|6675.4|6677.1|6675.3|6678.1|6676.2|6675.4|6673.5|275
1596741600000|2020-08-06 19:20:00|6677.2|6675.4|6675.8|6674|6677.7|6675.4|6674.4|6672.6|217
1596741900000|2020-08-06 19:25:00|6675.2|6673.4|6680.6|6677.6|6680.7|6678.2|6674.5|6672.1|289
1596742200000|2020-08-06 19:30:00|6680.5|6677.5|6680.8|6679|6684.6|6682.1|6680|6677.4|299
1596742500000|2020-08-06 19:35:00|6680.7|6678.9|6684|6682.2|6684.7|6682.3|6680.3|6677.7|238
1596742800000|2020-08-06 19:40:00|6683.9|6682.1|6687.4|6685.6|6688.7|6686.5|6683.9|6681.5|231
1596743100000|2020-08-06 19:45:00|6687.5|6685.7|6685.5|6682.5|6688.6|6686.2|6683.4|6680.9|199
1596743400000|2020-08-06 19:50:00|6684.6|6682.8|6688.7|6685.7|6688.9|6687.1|6684.5|6682.7|179
1596743700000|2020-08-06 19:55:00|6688.4|6685.4|6687|6685.2|6688.6|6686.4|6685.7|6683.5|159
1596744000000|2020-08-06 20:00:00|6686.9|6685.1|6686.3|6684.5|6687.8|6686|6684|6682.2|160
1596744300000|2020-08-06 20:05:00|6686.2|6684.4|6689.5|6686.5|6689.7|6687.2|6685.8|6683.4|96
1596744600000|2020-08-06 20:10:00|6689|6687.2|6688.3|6686.5|6689.1|6687.2|6687.1|6685.3|124
1596744900000|2020-08-06 20:15:00|6688.4|6686.6|6686.8|6685|6688.4|6686.6|6686.7|6684.9|78
1596745200000|2020-08-06 20:20:00|6686.9|6685.1|6686.9|6685.1|6687.6|6685.2|6686.7|6684.4|53
1596745500000|2020-08-06 20:25:00|6687|6685.2|6686.8|6685|6687|6685.2|6685.8|6683.3|93
1596745800000|2020-08-06 20:30:00|6686.7|6684.9|6687.8|6684.8|6688.6|6686.3|6686.7|6684.4|99
1596746100000|2020-08-06 20:35:00|6687.9|6684.9|6688.6|6685.6|6689.6|6687|6687.8|6684.8|105
1596746400000|2020-08-06 20:40:00|6688.5|6685.5|6690.7|6687.7|6691.2|6688.2|6688.5|6685.5|108
1596746700000|2020-08-06 20:45:00|6690.6|6687.6|6689.5|6686.5|6690.6|6688|6689.3|6686.3|81
1596747000000|2020-08-06 20:50:00|6689.4|6686.4|6688.7|6685.7|6689.7|6686.7|6688.2|6685.5|129
1596747300000|2020-08-06 20:55:00|6688.6|6685.6|6688.5|6685.5|6689.9|6686.7|6688.1|6685|149
1596747600000|2020-08-06 21:00:00|6688.4|6685.4|6689.6|6685.7|6690|6686.2|6688.4|6685.4|36
1596747900000|2020-08-06 21:05:00|6690.1|6686.1|6689.9|6685.9|6691.3|6687.3|6689.1|6685.3|150
1596748200000|2020-08-06 21:10:00|6690|6686|6689.9|6685.9|6691.6|6687.6|6689.7|6685.7|129
1596748500000|2020-08-06 21:15:00|6689.8|6685.8|6689.9|6686.7|6693.2|6689.2|6689.7|6685.7|143
1596748800000|2020-08-06 21:20:00|6689.8|6686.8|6686.7|6682.7|6693.1|6689.1|6685.6|6681.6|185
1596749100000|2020-08-06 21:25:00|6687.2|6683.2|6685.7|6681.7|6688.5|6684.5|6684.3|6680.3|234
1596749400000|2020-08-06 21:30:00|6685.9|6681.9|6684.6|6680.6|6686|6682|6683.2|6679.2|218
1596749700000|2020-08-06 21:35:00|6684.5|6680.5|6689.3|6685.3|6689.6|6685.6|6684.5|6680.5|225
1596750000000|2020-08-06 21:40:00|6689.4|6685.4|6689.1|6685.1|6690|6686|6688.5|6684.5|198
1596750300000|2020-08-06 21:45:00|6689.4|6685.4|6690|6686|6690.3|6686.5|6688.9|6684.9|152
1596750600000|2020-08-06 21:50:00|6689.7|6685.7|6690|6686.1|6690.5|6686.5|6688.2|6684.2|162
1596750900000|2020-08-06 21:55:00|6690.1|6686.2|6689.9|6685.9|6690.3|6687.1|6689.5|6685.6|124
1596751200000|2020-08-06 22:00:00|6689.6|6685.6|6691.9|6688.9|6692.3|6689.3|6688.9|6685.6|209
1596751500000|2020-08-06 22:05:00|6691.8|6688.8|6690.5|6687.5|6692.1|6689.1|6690.4|6687.4|88
1596751800000|2020-08-06 22:10:00|6690.3|6687.3|6689.4|6686.4|6690.9|6687.9|6689.3|6686.3|77
1596752100000|2020-08-06 22:15:00|6689.5|6686.5|6689.7|6686.7|6690.2|6687.7|6689.3|6686.3|77
1596752400000|2020-08-06 22:20:00|6689.5|6686.5|6690.6|6687.6|6691.6|6688.6|6689.5|6686.5|112
1596752700000|2020-08-06 22:25:00|6690.7|6687.7|6690.3|6687.3|6690.8|6687.8|6688.7|6685.7|106
1596753000000|2020-08-06 22:30:00|6690.4|6687.4|6688.4|6685.4|6690.7|6687.7|6688.3|6685.3|118
1596753300000|2020-08-06 22:35:00|6688.5|6685.5|6687.4|6684.4|6688.6|6685.7|6687.4|6684.4|109
1596753600000|2020-08-06 22:40:00|6687.5|6684.5|6687.5|6684.5|6688.3|6685.3|6686.6|6683.6|106
1596753900000|2020-08-06 22:45:00|6687.4|6684.4|6686.4|6683.4|6687.5|6684.5|6686|6683.3|117
1596754200000|2020-08-06 22:50:00|6686.5|6683.5|6688.5|6685.5|6688.7|6686|6686.1|6683.1|111
1596754500000|2020-08-06 22:55:00|6688.3|6685.3|6687.1|6684.1|6688.6|6685.6|6686|6683.7|104
1596754800000|2020-08-06 23:00:00|6687.5|6684.5|6687.9|6684.9|6687.9|6685.4|6686.8|6683.8|151
1596755100000|2020-08-06 23:05:00|6687.8|6684.8|6688.6|6685.6|6689.1|6686.1|6687.5|6684.6|173
1596755400000|2020-08-06 23:10:00|6688.5|6685.5|6685.7|6682.7|6689.5|6686.5|6685.3|6682.3|208
1596755700000|2020-08-06 23:15:00|6685.8|6682.8|6685.4|6682.4|6686.5|6683.5|6684.6|6681.6|208
1596756000000|2020-08-06 23:20:00|6685.5|6682.5|6685.6|6682.6|6686.6|6683.6|6683.6|6681|153
1596756300000|2020-08-06 23:25:00|6685.7|6682.7|6686.4|6683.4|6686.6|6683.6|6685.5|6682.5|140
1596756600000|2020-08-06 23:30:00|6686.3|6683.3|6687.5|6684.5|6687.6|6684.6|6686.3|6683.3|114
1596756900000|2020-08-06 23:35:00|6687.4|6684.4|6688.5|6685.5|6689.4|6687|6686.9|6684.3|167
1596757200000|2020-08-06 23:40:00|6688.4|6685.4|6684.9|6683.1|6688.5|6686.1|6684.7|6682.3|142
1596757500000|2020-08-06 23:45:00|6685|6683.2|6684.5|6681.5|6685.8|6683.3|6683.6|6681.2|164
1596757800000|2020-08-06 23:50:00|6684.7|6681.7|6686.8|6683.8|6687|6685|6683.7|6681.6|173
1596758100000|2020-08-06 23:55:00|6686.7|6683.7|6683.8|6682|6687.7|6685.1|6683.1|6681.3|237
1596758400000|2020-08-07 00:00:00|6684.1|6682.3|6684.1|6682.3|6686.3|6684.5|6680.6|6678.8|360
1596758700000|2020-08-07 00:05:00|6684.2|6682.4|6684.8|6683|6686.4|6684.6|6684.1|6682.3|245
1596759000000|2020-08-07 00:10:00|6684.7|6682.9|6684.9|6683.1|6685.4|6683.6|6683|6681.2|205
1596759300000|2020-08-07 00:15:00|6685.1|6683.3|6687.1|6685.3|6687.3|6685.5|6684.7|6682.9|129
1596759600000|2020-08-07 00:20:00|6687.2|6685.4|6685.7|6683.9|6688|6686.2|6684.7|6682.7|300
1596759900000|2020-08-07 00:25:00|6686|6684.2|6689.2|6687.4|6689.2|6687.4|6685.7|6683.9|274
1596760200000|2020-08-07 00:30:00|6689|6687.2|6690.7|6688.9|6691.6|6689.8|6688.5|6686.7|262
1596760500000|2020-08-07 00:35:00|6690.6|6688.8|6688.7|6686.9|6690.8|6689|6686.7|6684.9|191
1596760800000|2020-08-07 00:40:00|6688.8|6687|6687.5|6685.7|6688.8|6687|6686.7|6684.9|153
1596761100000|2020-08-07 00:45:00|6687.6|6685.8|6689.7|6687.9|6690.8|6689|6686.6|6684.8|188
1596761400000|2020-08-07 00:50:00|6689.5|6687.7|6685.6|6683.8|6690.8|6689|6685.6|6683.8|251
1596761700000|2020-08-07 00:55:00|6685.5|6683.7|6685.3|6683.5|6686|6684.1|6683.4|6681.6|233
1596762000000|2020-08-07 01:00:00|6685.2|6683.4|6681.8|6680|6686|6684.2|6681|6679.2|289
1596762300000|2020-08-07 01:05:00|6681.9|6680.1|6682.5|6680.7|6683.8|6681.8|6681.7|6679.9|245
1596762600000|2020-08-07 01:10:00|6682.4|6680.6|6685|6683.2|6686|6684.2|6682.4|6680.6|216
1596762900000|2020-08-07 01:15:00|6684.9|6683.1|6685.6|6683.8|6686|6683.8|6682.6|6680.8|271
1596763200000|2020-08-07 01:20:00|6685.7|6683.9|6683.6|6681.8|6686.1|6684.3|6682.8|6681|200
1596763500000|2020-08-07 01:25:00|6683.5|6681.7|6680.2|6677.2|6683.6|6681.8|6677.4|6675.2|381
1596763800000|2020-08-07 01:30:00|6679.6|6676.6|6678.2|6676.4|6684.6|6682.1|6676.2|6674.2|491
1596764100000|2020-08-07 01:35:00|6678.1|6676.3|6680.5|6678.7|6681.2|6678.9|6676.1|6673.7|355
1596764400000|2020-08-07 01:40:00|6680.4|6678.6|6680.6|6678.8|6683.2|6681.4|6679.9|6677.6|288
1596764700000|2020-08-07 01:45:00|6680.5|6678.7|6683.9|6682.1|6683.9|6682.1|6679.3|6677.5|335
1596765000000|2020-08-07 01:50:00|6683.8|6682|6683.4|6681.6|6686.2|6684.4|6683.1|6681.3|309
1596765300000|2020-08-07 01:55:00|6683.5|6681.7|6683.8|6682|6684.3|6682.2|6681.1|6679.3|224
1596765600000|2020-08-07 02:00:00|6683.6|6681.8|6683.8|6682|6685.2|6683.4|6681.6|6679.8|274
1596765900000|2020-08-07 02:05:00|6683.9|6682.1|6682.8|6681|6684.6|6682.8|6682.7|6680.9|247
1596766200000|2020-08-07 02:10:00|6682.7|6680.9|6679.1|6677.3|6682.8|6681|6678.2|6676.4|283
1596766500000|2020-08-07 02:15:00|6679|6677.2|6677.7|6675.9|6679.5|6677.7|6676.2|6674.4|272
1596766800000|2020-08-07 02:20:00|6677.8|6676|6678.7|6676.9|6680.2|6678.4|6677.4|6675.2|229
1596767100000|2020-08-07 02:25:00|6678.6|6676.8|6670.9|6669.1|6678.6|6676.8|6670.9|6669.1|341
1596767400000|2020-08-07 02:30:00|6671.4|6669.6|6675.7|6673.9|6676.3|6674|6671.2|6669.3|383
1596767700000|2020-08-07 02:35:00|6675.4|6673.6|6674.7|6672.9|6676.9|6675|6672.9|6671.1|278
1596768000000|2020-08-07 02:40:00|6674.8|6673|6676|6674.2|6677.2|6675.4|6673.4|6671|252
1596768300000|2020-08-07 02:45:00|6675.9|6674.1|6676.9|6675.1|6677.1|6675.3|6674.7|6672.9|255
1596768600000|2020-08-07 02:50:00|6676.8|6675|6674.8|6673|6677.8|6676|6674.1|6672.3|285
1596768900000|2020-08-07 02:55:00|6674.7|6672.9|6676.9|6675.1|6677.5|6675.1|6673.3|6671.5|304
1596769200000|2020-08-07 03:00:00|6677|6675.2|6678.8|6677|6679.2|6677.4|6675.4|6673.6|364
1596769500000|2020-08-07 03:05:00|6678.9|6677.1|6678|6676.2|6680.3|6678.2|6677.2|6675.2|287
1596769800000|2020-08-07 03:10:00|6677.9|6676.1|6676.7|6674.9|6679.4|6677|6673.8|6671.7|290
1596770100000|2020-08-07 03:15:00|6676.8|6675|6676.5|6674.7|6677.8|6675.8|6675.8|6674|282
1596770400000|2020-08-07 03:20:00|6676.4|6674.6|6673.6|6671.8|6677.1|6674.6|6672.2|6670.4|309
1596770700000|2020-08-07 03:25:00|6674.2|6671.2|6669.2|6667.4|6674.4|6672.6|6669.1|6667.3|331
1596771000000|2020-08-07 03:30:00|6669.1|6667.3|6668.7|6666.9|6672.2|6669.9|6667.7|6665.9|391
1596771300000|2020-08-07 03:35:00|6668.8|6667|6668.2|6665.2|6670.5|6668.7|6667.5|6665.1|361
1596771600000|2020-08-07 03:40:00|6667.6|6665.8|6667.8|6666|6670.6|6668.4|6666.9|6665.1|367
1596771900000|2020-08-07 03:45:00|6667.7|6665.9|6671.1|6669.3|6671.4|6669.3|6666.6|6664.5|406
1596772200000|2020-08-07 03:50:00|6670.9|6669.1|6666.3|6664.5|6671.3|6669.1|6665.2|6663.3|248
1596772500000|2020-08-07 03:55:00|6666.4|6664.6|6666.2|6664.4|6666.7|6664.9|6663.5|6661.7|302
1596772800000|2020-08-07 04:00:00|6666.3|6664.5|6664.6|6662.8|6666.5|6664.7|6661.7|6659.9|331
1596773100000|2020-08-07 04:05:00|6664.7|6662.9|6669.8|6668|6670.5|6668.3|6664|6662.2|381
1596773400000|2020-08-07 04:10:00|6670.7|6668.9|6668.8|6667|6672|6669.8|6668.2|6666.4|284
1596773700000|2020-08-07 04:15:00|6668.7|6666.9|6670.6|6668.8|6670.8|6668.9|6667.6|6665.8|193
1596774000000|2020-08-07 04:20:00|6670.7|6668.9|6671.5|6669.7|6671.6|6669.8|6669.2|6667.4|201
1596774300000|2020-08-07 04:25:00|6671|6669.2|6668.3|6666.5|6671.3|6669.2|6666.8|6665|198
1596774600000|2020-08-07 04:30:00|6667.8|6666|6668.2|6666.4|6669.2|6667.4|6666.6|6664.8|222
1596774900000|2020-08-07 04:35:00|6668.1|6666.3|6669.9|6668.1|6671|6668.7|6668|6666.2|217
1596775200000|2020-08-07 04:40:00|6669.8|6668|6670|6668.2|6671.4|6669.3|6669|6667.2|256
1596775500000|2020-08-07 04:45:00|6670.2|6668.4|6667.9|6666.1|6670.6|6668.4|6667.8|6666|198
1596775800000|2020-08-07 04:50:00|6668|6666.2|6668.8|6667|6669.6|6667.8|6668|6666.2|162
1596776100000|2020-08-07 04:55:00|6668.7|6666.9|6669.7|6667.9|6669.8|6668|6667.9|6666.1|155
1596776400000|2020-08-07 05:00:00|6669.4|6667.6|6666.9|6665.1|6670.6|6668.4|6666.6|6664.8|268
1596776700000|2020-08-07 05:05:00|6667.1|6665.3|6665.2|6663.4|6668|6666.2|6665|6663.2|296
1596777000000|2020-08-07 05:10:00|6665.1|6663.3|6667.1|6665.3|6667.6|6665.8|6665|6663.1|251
1596777300000|2020-08-07 05:15:00|6667.7|6665.9|6665.8|6664|6668.2|6666.1|6665.7|6663.9|229
1596777600000|2020-08-07 05:20:00|6666|6664.2|6669.3|6667.5|6669.5|6667.7|6665.9|6664.1|221
1596777900000|2020-08-07 05:25:00|6669.4|6667.6|6670.9|6669.1|6671.4|6669.6|6668|6666.2|236
1596778200000|2020-08-07 05:30:00|6671|6669.2|6671.9|6670.1|6672.1|6670.3|6669.6|6667.8|260
1596778500000|2020-08-07 05:35:00|6671.8|6670|6672.4|6670.6|6673.9|6672.1|6670.8|6668.8|335
1596778800000|2020-08-07 05:40:00|6672.5|6670.7|6674.9|6673.1|6674.9|6673.1|6671.8|6670|234
1596779100000|2020-08-07 05:45:00|6674.8|6673|6675.5|6672.5|6675.5|6673.7|6673.9|6671.7|257
1596779400000|2020-08-07 05:50:00|6675.6|6672.6|6672.2|6670.4|6675.6|6673.5|6672.1|6670.3|217
1596779700000|2020-08-07 05:55:00|6672.1|6670.3|6671.8|6668.8|6673.3|6671.3|6670.8|6668.7|213
1596780000000|2020-08-07 06:00:00|6671.6|6668.6|6673.8|6672|6675.8|6673.7|6671|6668.6|241
1596780300000|2020-08-07 06:05:00|6673.9|6672.1|6674.9|6673.1|6677.6|6675.8|6673.9|6671.4|255
1596780600000|2020-08-07 06:10:00|6675|6673.2|6672.9|6671.1|6675.5|6673.7|6672.3|6670.4|287
1596780900000|2020-08-07 06:15:00|6672.8|6671|6677.1|6675.3|6677.9|6676.1|6672.8|6671|288
1596781200000|2020-08-07 06:20:00|6677.2|6675.4|6673.7|6671.9|6678.6|6676.8|6673.7|6671.9|231
1596781500000|2020-08-07 06:25:00|6673.8|6672|6674.9|6673.1|6675.8|6674|6673.6|6671.8|261
1596781800000|2020-08-07 06:30:00|6675.1|6673.3|6672.7|6670.9|6675.6|6673.8|6672.4|6670.6|274
1596782100000|2020-08-07 06:35:00|6672.6|6670.8|6671.5|6669.7|6673.3|6671.4|6671.1|6669.1|252
1596782400000|2020-08-07 06:40:00|6671.6|6669.8|6669.8|6668|6671.6|6669.8|6669.4|6667.6|252
1596782700000|2020-08-07 06:45:00|6669.7|6667.9|6667.7|6665.9|6671.4|6669.6|6667.5|6665.7|289
1596783000000|2020-08-07 06:50:00|6667.8|6666|6669.5|6667.7|6670.4|6668.6|6666.6|6664.8|202
1596783300000|2020-08-07 06:55:00|6669.6|6667.8|6664.5|6661.5|6669.8|6668|6662.5|6660.7|392
1596783600000|2020-08-07 07:00:00|6664.4|6661.4|6664.5|6662.7|6666.5|6664.7|6663.6|6661.4|380
1596783900000|2020-08-07 07:05:00|6664|6662.2|6665.6|6663.8|6666.5|6664.7|6664|6662.2|340
1596784200000|2020-08-07 07:10:00|6665.5|6663.7|6663.7|6661.9|6666.6|6664.8|6661.6|6659.8|284
1596784500000|2020-08-07 07:15:00|6663.8|6662|6665.6|6663.8|6666.7|6664.9|6663.8|6662|272
1596784800000|2020-08-07 07:20:00|6665.7|6663.9|6668.8|6667|6669.5|6667.7|6665.1|6663.1|327
1596785100000|2020-08-07 07:25:00|6668.7|6666.9|6665.5|6663.7|6669.1|6667.1|6664.6|6662.8|314
1596785400000|2020-08-07 07:30:00|6665.6|6663.8|6668.4|6666.6|6669.2|6667.4|6665.1|6662.8|347
1596785700000|2020-08-07 07:35:00|6667.8|6666|6665.1|6663.3|6667.9|6666.1|6663.8|6662|266
1596786000000|2020-08-07 07:40:00|6665|6663.2|6667|6665.2|6669.4|6667.6|6664.8|6663|290
1596786300000|2020-08-07 07:45:00|6666.7|6664.9|6666.7|6664.9|6668.9|6666.7|6665.6|6663.8|288
1596786600000|2020-08-07 07:50:00|6666.6|6664.8|6664.7|6662.9|6667.8|6665.8|6663.9|6662.1|277
1596786900000|2020-08-07 07:55:00|6664.6|6662.8|6667.2|6665.4|6668|6665.8|6664.5|6662.7|230
1596787200000|2020-08-07 08:00:00|6666.9|6665.1|6658.5|6656.7|6666.9|6665.1|6657.9|6656.1|385
1596787500000|2020-08-07 08:05:00|6658.4|6656.6|6659.8|6658|6661.9|6660.1|6657.6|6655.8|296
1596787800000|2020-08-07 08:10:00|6659.7|6657.9|6660.1|6658.3|6661.2|6658.9|6657.7|6655.7|268
1596788100000|2020-08-07 08:15:00|6660.4|6658.6|6661.8|6660|6662.6|6660.8|6659.5|6657.3|301
1596788400000|2020-08-07 08:20:00|6661.7|6659.9|6659.7|6657.9|6661.8|6660|6659.4|6657.6|229
1596788700000|2020-08-07 08:25:00|6659.6|6657.8|6657.7|6655.9|6660.2|6658.4|6657.6|6655.8|172
1596789000000|2020-08-07 08:30:00|6657.6|6655.8|6655.6|6653.8|6659.2|6657.1|6655.4|6653|236
1596789300000|2020-08-07 08:35:00|6655.7|6653.9|6656.9|6655.1|6657.4|6655.1|6654.6|6652.8|269
1596789600000|2020-08-07 08:40:00|6657|6655.2|6655.5|6653.7|6658.9|6657.1|6655.1|6653.3|326
1596789900000|2020-08-07 08:45:00|6655.6|6653.8|6655.1|6653.3|6656.5|6654.7|6653.7|6651.5|258
1596790200000|2020-08-07 08:50:00|6654.9|6653.1|6655.3|6653.5|6656.5|6654.7|6653.7|6651.9|225
1596790500000|2020-08-07 08:55:00|6655.4|6653.6|6655.8|6654|6656.5|6654.7|6654.6|6652.2|272
1596790800000|2020-08-07 09:00:00|6655.9|6654.1|6653.8|6652|6659.7|6657.9|6653.7|6651.9|308
1596791100000|2020-08-07 09:05:00|6653.9|6652.1|6655.6|6653.8|6655.7|6653.9|6650.8|6649|357
1596791400000|2020-08-07 09:10:00|6655.5|6653.7|6654.6|6652.8|6656.2|6653.8|6651.6|6649.8|339
1596791700000|2020-08-07 09:15:00|6654.5|6652.7|6654.7|6652.9|6655.9|6653.7|6652.8|6651|364
1596792000000|2020-08-07 09:20:00|6654.6|6652.8|6655.5|6653.7|6656.2|6653.9|6653.4|6651.6|292
1596792300000|2020-08-07 09:25:00|6655.6|6653.8|6653.1|6651.3|6655.7|6653.9|6652.3|6650|246
1596792600000|2020-08-07 09:30:00|6653|6651.2|6652.9|6651.1|6655.1|6653.2|6651.9|6649.9|341
1596792900000|2020-08-07 09:35:00|6652.8|6651|6653.9|6652.1|6654.9|6653.1|6649.9|6648.1|307
1596793200000|2020-08-07 09:40:00|6653.8|6652|6652.4|6650.6|6655.2|6652.8|6651.2|6649.4|265
1596793500000|2020-08-07 09:45:00|6652.5|6650.7|6654|6652.2|6654.7|6652.9|6652|6650.2|183
1596793800000|2020-08-07 09:50:00|6654.2|6652.4|6654|6652.2|6654.5|6652.7|6652.7|6650.9|205
1596794100000|2020-08-07 09:55:00|6654.1|6652.3|6651.8|6650|6654.2|6652.4|6650.7|6648.8|275
1596794400000|2020-08-07 10:00:00|6651.9|6650.1|6649.5|6647.7|6651.9|6650.1|6649.5|6647.7|272
1596794700000|2020-08-07 10:05:00|6649.4|6647.6|6651|6649.2|6651.9|6650.1|6648.8|6647|248
1596795000000|2020-08-07 10:10:00|6651.1|6649.3|6650.8|6649|6651.3|6649.4|6648.7|6646.9|248
1596795300000|2020-08-07 10:15:00|6650.9|6649.1|6646.7|6644.9|6651.6|6649.8|6646.7|6644.2|249
1596795600000|2020-08-07 10:20:00|6646.8|6645|6649.9|6648.1|6650.9|6649.1|6646.6|6644.8|205
1596795900000|2020-08-07 10:25:00|6650|6648.2|6647|6645.2|6651|6649.2|6646.8|6645|257
1596796200000|2020-08-07 10:30:00|6647.1|6645.3|6643.5|6641.7|6647.4|6645.6|6643.2|6641.4|272
1596796500000|2020-08-07 10:35:00|6643.6|6641.8|6643.9|6642.1|6646.2|6644.2|6643.6|6641.8|218
1596796800000|2020-08-07 10:40:00|6644|6642.2|6645.4|6643.6|6646.6|6644.7|6643.3|6641.5|224
1596797100000|2020-08-07 10:45:00|6644.9|6643.1|6645.6|6643.8|6647.3|6645.5|6644.9|6643.1|206
1596797400000|2020-08-07 10:50:00|6645.5|6643.7|6646|6644.2|6646.4|6644.6|6644.8|6643|199
1596797700000|2020-08-07 10:55:00|6645.9|6644.1|6644.2|6642.4|6646|6644.2|6643.7|6641.9|247
1596798000000|2020-08-07 11:00:00|6644.4|6642.6|6647|6645.2|6647.2|6645.4|6644.4|6642.6|248
1596798300000|2020-08-07 11:05:00|6646.9|6645.1|6648.3|6646.5|6648.8|6647|6646.9|6645.1|201
1596798600000|2020-08-07 11:10:00|6648.2|6646.4|6648.1|6646.3|6648.8|6647|6647|6645.2|209
1596798900000|2020-08-07 11:15:00|6648|6646.2|6647|6645.2|6648.7|6646.9|6646.9|6645.1|190
1596799200000|2020-08-07 11:20:00|6647.1|6645.3|6648.3|6646.5|6649.5|6647.7|6646.9|6645.1|183
1596799500000|2020-08-07 11:25:00|6648.2|6646.4|6648.6|6646.8|6648.8|6647|6647|6645.2|193
1596799800000|2020-08-07 11:30:00|6648.5|6646.7|6650.4|6648.6|6650.4|6648.6|6647.9|6646.1|173
1596800100000|2020-08-07 11:35:00|6650.5|6648.7|6649|6647.2|6650.6|6648.8|6648.2|6646.4|165
1596800400000|2020-08-07 11:40:00|6648.9|6647.1|6647.2|6645.4|6649.1|6647.3|6646.1|6644.3|229
1596800700000|2020-08-07 11:45:00|6647.1|6645.3|6647.9|6646.1|6648.4|6646.6|6646.5|6644.7|213
1596801000000|2020-08-07 11:50:00|6648|6646.2|6647.9|6646.1|6648.5|6646.7|6646.6|6644.8|145
1596801300000|2020-08-07 11:55:00|6647.8|6646|6648.6|6646.8|6649.5|6647.7|6647.3|6645.5|213
1596801600000|2020-08-07 12:00:00|6648.7|6646.9|6648.4|6646.6|6650.3|6648.5|6647.7|6645.9|243
1596801900000|2020-08-07 12:05:00|6648.3|6646.5|6646.6|6644.8|6649.6|6647.8|6646.6|6644.8|172
1596802200000|2020-08-07 12:10:00|6646.5|6644.7|6645.6|6643.8|6646.6|6644.8|6644|6642.2|253
1596802500000|2020-08-07 12:15:00|6645.5|6643.7|6644.3|6642.5|6645.6|6643.8|6643.7|6641.9|182
1596802800000|2020-08-07 12:20:00|6644.4|6642.6|6645.6|6643.8|6647.1|6645.3|6643.4|6641.6|233
1596803100000|2020-08-07 12:25:00|6645.5|6643.7|6652.5|6648.5|6654.3|6650.3|6644.2|6642.4|231
1596803400000|2020-08-07 12:30:00|6652.4|6648.4|6652.4|6649.4|6656.9|6653.9|6640.5|6637.5|723
1596803700000|2020-08-07 12:35:00|6652.5|6649.5|6646.8|6645|6653.2|6650.2|6642.5|6639.5|695
1596804000000|2020-08-07 12:40:00|6646.9|6645.1|6651.4|6648.4|6654.5|6652.7|6646.5|6644.1|592
1596804300000|2020-08-07 12:45:00|6651.3|6648.3|6652.9|6651.1|6653.8|6651.9|6648.5|6646.3|494
1596804600000|2020-08-07 12:50:00|6652.8|6651|6655.1|6653.3|6656.1|6654.1|6650.9|6649.1|544
1596804900000|2020-08-07 12:55:00|6655.2|6653.4|6649.7|6647.9|6655.2|6653.4|6649.6|6647.8|418
1596805200000|2020-08-07 13:00:00|6649.8|6648|6646.6|6644.8|6650.4|6648.6|6645.7|6643.4|435
1596805500000|2020-08-07 13:05:00|6646.7|6644.9|6637.4|6635.6|6647.3|6645.2|6637.2|6635.4|501
1596805800000|2020-08-07 13:10:00|6637.3|6635.5|6636.2|6634.4|6638.5|6636.7|6631.7|6629.7|531
1596806100000|2020-08-07 13:15:00|6636.7|6633.7|6626|6623|6636.7|6634.6|6624.2|6622.2|466
1596806400000|2020-08-07 13:20:00|6625.9|6622.9|6621.1|6618.1|6627.8|6626|6621|6618.1|499
1596806700000|2020-08-07 13:25:00|6621.2|6618.2|6616.3|6613.3|6621.2|6618.8|6614.2|6611.3|494
1596807000000|2020-08-07 13:30:00|6616.2|6613.2|6617.7|6615.9|6619.4|6617.3|6614.8|6612.3|575
1596807300000|2020-08-07 13:35:00|6617.6|6615.8|6614.8|6613|6618.1|6616|6613.6|6611.5|494
1596807600000|2020-08-07 13:40:00|6614.7|6612.9|6614.8|6613|6617.1|6615.3|6611.6|6609.1|539
1596807900000|2020-08-07 13:45:00|6614.7|6612.9|6616.5|6614.7|6617.6|6615.8|6611.9|6610.1|477
1596808200000|2020-08-07 13:50:00|6616.6|6614.8|6620.1|6618.3|6620.1|6618.3|6613.9|6612.1|463
1596808500000|2020-08-07 13:55:00|6620.7|6618.9|6621.7|6618.7|6622.2|6620.4|6619.9|6618.1|277
1596808800000|2020-08-07 14:00:00|6620.4|6618.6|6612|6610.2|6621.2|6618.6|6609.4|6607.6|427
1596809100000|2020-08-07 14:05:00|6611.9|6610.1|6612.7|6610.9|6614|6612.2|6606.1|6604.3|473
1596809400000|2020-08-07 14:10:00|6612.8|6611|6612.9|6611.1|6615.7|6613.9|6610.8|6609|400
1596809700000|2020-08-07 14:15:00|6612.8|6611|6609|6607.2|6614.3|6612.5|6607.9|6606.1|383
1596810000000|2020-08-07 14:20:00|6608.9|6607.1|6608.1|6606.3|6609.5|6607.7|6604.6|6602.8|407
1596810300000|2020-08-07 14:25:00|6608|6606.2|6610.8|6609|6612.3|6610.3|6607.4|6605.6|409
1596810600000|2020-08-07 14:30:00|6610.7|6608.9|6614.9|6613.1|6616.8|6615|6610.1|6608.3|458
1596810900000|2020-08-07 14:35:00|6615|6613.2|6613.3|6611.5|6615.5|6613.2|6610.9|6609.1|378
1596811200000|2020-08-07 14:40:00|6613.4|6611.6|6616.8|6615|6617.6|6615.8|6611.6|6609.8|389
1596811500000|2020-08-07 14:45:00|6616.9|6615.1|6618.7|6616.9|6618.9|6617.1|6615|6612.9|411
1596811800000|2020-08-07 14:50:00|6618.8|6617|6621|6619.2|6621.7|6619.9|6617.8|6616|418
1596812100000|2020-08-07 14:55:00|6620.9|6619.1|6619.6|6617.8|6621.5|6619.7|6616.7|6614.9|358
1596812400000|2020-08-07 15:00:00|6619.5|6617.7|6617.8|6616|6619.9|6618.1|6615.7|6613.9|390
1596812700000|2020-08-07 15:05:00|6617.7|6615.9|6623.8|6622|6623.9|6622.1|6617|6615.2|289
1596813000000|2020-08-07 15:10:00|6623.4|6621.6|6619.8|6618|6625|6623.2|6619.6|6617.4|316
1596813300000|2020-08-07 15:15:00|6619.7|6617.9|6619.1|6617.3|6622.9|6621.1|6618.9|6617.1|304
1596813600000|2020-08-07 15:20:00|6619.2|6617.4|6619.8|6618|6620.9|6619.1|6618.7|6616.9|194
1596813900000|2020-08-07 15:25:00|6619.7|6617.9|6619.9|6618.1|6620.9|6619.1|6618.7|6616.9|224
1596814200000|2020-08-07 15:30:00|6619.8|6618|6616.5|6614.7|6620.1|6618.3|6615.7|6613.9|320
1596814500000|2020-08-07 15:35:00|6616.6|6614.8|6616.4|6614.6|6617.3|6615.5|6615|6613.2|382
1596814800000|2020-08-07 15:40:00|6616.2|6614.4|6615.8|6614|6616.7|6614.9|6614.6|6612.6|323
1596815100000|2020-08-07 15:45:00|6616.2|6614.4|6612.6|6610.8|6616.8|6615|6612.3|6610.5|333
1596815400000|2020-08-07 15:50:00|6612.7|6610.9|6607.5|6605.7|6612.7|6610.9|6607|6604.8|371
1596815700000|2020-08-07 15:55:00|6607.6|6605.8|6606.7|6604.9|6608.8|6607|6606.2|6604.4|268
1596816000000|2020-08-07 16:00:00|6606.8|6605|6608.3|6605.3|6608.7|6606.9|6606.5|6604.7|359
1596816300000|2020-08-07 16:05:00|6607.8|6606|6604.7|6602.9|6607.9|6606.1|6604.2|6602.4|380
1596816600000|2020-08-07 16:10:00|6604.6|6602.8|6606.5|6604.7|6607.5|6605.7|6604.6|6602.8|212
1596816900000|2020-08-07 16:15:00|6606.3|6604.5|6605.7|6603.9|6606.6|6604.8|6604.9|6603.1|208
1596817200000|2020-08-07 16:20:00|6605.6|6603.8|6603.7|6601.9|6606.6|6604.8|6603.7|6601.9|319
1596817500000|2020-08-07 16:25:00|6603.8|6602|6604.4|6602.6|6604.6|6602.8|6602.4|6600.6|255
1596817800000|2020-08-07 16:30:00|6604.5|6602.7|6602.3|6600.5|6604.5|6602.7|6600.8|6599|245
1596818100000|2020-08-07 16:35:00|6602.2|6600.4|6604.6|6602.8|6604.8|6603|6602.1|6600.3|176
1596818400000|2020-08-07 16:40:00|6604.7|6602.9|6600.7|6598.9|6604.7|6602.9|6600.7|6598.9|219
1596818700000|2020-08-07 16:45:00|6600.8|6599|6597.2|6595.4|6601.6|6599.8|6596.6|6594.8|265
1596819000000|2020-08-07 16:50:00|6597.4|6595.6|6597.8|6596|6598.5|6596.7|6596.1|6594.3|238
1596819300000|2020-08-07 16:55:00|6597.7|6595.9|6597.1|6595.3|6599|6597.2|6596.6|6594.8|239
1596819600000|2020-08-07 17:00:00|6597|6595.2|6594.5|6592.7|6599.3|6597.5|6593.8|6592|312
1596819900000|2020-08-07 17:05:00|6594.4|6592.6|6592.4|6590.6|6594.6|6592.8|6589.7|6587.9|356
1596820200000|2020-08-07 17:10:00|6592.6|6590.8|6594.8|6593|6594.9|6593.1|6592.2|6590.4|286
1596820500000|2020-08-07 17:15:00|6594.7|6592.9|6595.5|6593.7|6597.1|6595.3|6594.3|6592.1|282
1596820800000|2020-08-07 17:20:00|6595.6|6593.8|6595.7|6593.9|6597|6594.9|6594|6592.2|298
1596821100000|2020-08-07 17:25:00|6595.6|6593.8|6597.5|6595.7|6598.6|6596.8|6595.6|6593.8|262
1596821400000|2020-08-07 17:30:00|6597.4|6595.6|6596.8|6595|6599.4|6597.6|6596.7|6594.9|271
1596821700000|2020-08-07 17:35:00|6596.9|6595.1|6595.6|6593.8|6598.6|6596.8|6595|6593.2|266
1596822000000|2020-08-07 17:40:00|6595.7|6593.9|6594.1|6592.3|6595.7|6593.9|6593.5|6591.4|298
1596822300000|2020-08-07 17:45:00|6594|6592.2|6596.5|6594.7|6596.7|6594.9|6593.6|6591.8|231
1596822600000|2020-08-07 17:50:00|6596.6|6594.8|6597.5|6595.7|6597.7|6595.9|6594.8|6593|252
1596822900000|2020-08-07 17:55:00|6597.6|6595.8|6597.4|6595.6|6598.6|6596.8|6596.9|6595.1|234
1596823200000|2020-08-07 18:00:00|6597.3|6595.5|6598.9|6597.1|6600.5|6598.7|6597.1|6595.3|296
1596823500000|2020-08-07 18:05:00|6598.8|6597|6599.9|6598.1|6601.2|6599|6597.1|6595.3|297
1596823800000|2020-08-07 18:10:00|6599.8|6598|6598.8|6597|6600.9|6599.1|6598.6|6596.3|211
1596824100000|2020-08-07 18:15:00|6598.9|6597.1|6597.4|6595.6|6599.9|6598.1|6597|6595.2|252
1596824400000|2020-08-07 18:20:00|6597.2|6595.4|6596.5|6594.7|6597.8|6596|6594.9|6593.1|267
1596824700000|2020-08-07 18:25:00|6596.4|6594.6|6597.5|6595.7|6597.7|6595.9|6595.6|6593.8|158
1596825000000|2020-08-07 18:30:00|6597.3|6595.5|6597.7|6595.9|6598.8|6597|6597.3|6595.5|232
1596825300000|2020-08-07 18:35:00|6597.6|6595.8|6596.8|6595|6597.7|6595.9|6596.6|6594.8|172
1596825600000|2020-08-07 18:40:00|6597.4|6595.6|6597.7|6595.9|6598.5|6596.7|6596.1|6594.3|206
1596825900000|2020-08-07 18:45:00|6597.8|6596|6596.4|6594.6|6598.8|6596.8|6596.1|6594.3|213
1596826200000|2020-08-07 18:50:00|6596.5|6594.7|6598.4|6596.6|6598.6|6596.8|6596.2|6594.4|193
1596826500000|2020-08-07 18:55:00|6598.5|6596.7|6598|6596.2|6599.3|6597.5|6597.4|6595.6|175
1596826800000|2020-08-07 19:00:00|6597.7|6595.9|6599.6|6597.8|6600.5|6598.7|6596.6|6594.2|196
1596827100000|2020-08-07 19:05:00|6599.7|6597.9|6600.4|6598.6|6600.8|6598.7|6599.5|6597.3|174
1596827400000|2020-08-07 19:10:00|6600.3|6598.5|6598.1|6595.1|6600.5|6598.7|6596.5|6594.6|246
1596827700000|2020-08-07 19:15:00|6598.3|6595.3|6598.5|6596.7|6600.2|6597.7|6597.3|6595|148
1596828000000|2020-08-07 19:20:00|6598.6|6596.8|6599.6|6597.8|6599.9|6597.8|6597.5|6595.4|122
1596828300000|2020-08-07 19:25:00|6599.7|6597.9|6598.7|6596.9|6600.6|6598.8|6598.6|6596.3|164
1596828600000|2020-08-07 19:30:00|6598.6|6596.8|6600.8|6599|6603|6600.7|6597.7|6595.4|223
1596828900000|2020-08-07 19:35:00|6601.4|6598.4|6600.8|6599|6601.8|6599.7|6600.7|6598.2|139
1596829200000|2020-08-07 19:40:00|6601.1|6599.3|6602.5|6600.7|6602.7|6600.9|6600.7|6598.4|155
1596829500000|2020-08-07 19:45:00|6602.4|6600.6|6602.5|6600.7|6602.8|6601|6600.7|6598.4|143
1596829800000|2020-08-07 19:50:00|6602|6600.2|6602.7|6600.9|6602.8|6601|6600.8|6598.3|127
1596830100000|2020-08-07 19:55:00|6602.6|6600.8|6604.2|6601.2|6604.4|6601.8|6602|6600.2|79
1596830400000|2020-08-07 20:00:00|6604.3|6601.3|6603.4|6600.4|6604.4|6602|6602.2|6599.9|195
1596830700000|2020-08-07 20:05:00|6603.5|6600.5|6603.5|6600.5|6603.8|6601.2|6603|6600.3|71
1596831000000|2020-08-07 20:10:00|6603.4|6600.4|6603.5|6600.5|6604.7|6601.7|6603.2|6600.3|80
1596831300000|2020-08-07 20:15:00|6603.4|6600.4|6604.1|6601.1|6604.6|6601.6|6603.2|6600.2|123
1596831600000|2020-08-07 20:20:00|6604.2|6601.2|6604.2|6601.2|6605.3|6602.8|6604.1|6601.1|105
1596831900000|2020-08-07 20:25:00|6604|6601|6602.2|6599.2|6604.8|6602.3|6602.1|6599.1|105
1596832200000|2020-08-07 20:30:00|6602.3|6599.3|6601.1|6598.1|6602.3|6599.3|6600.9|6597.9|61
1596832500000|2020-08-07 20:35:00|6601.4|6598.4|6601.3|6598.3|6601.5|6598.5|6600.9|6597.9|50
1596832800000|2020-08-07 20:40:00|6601|6598|6600.2|6597.2|6601.1|6598.1|6599.9|6596.9|50
1596833100000|2020-08-07 20:45:00|6600.3|6597.3|6600.3|6597.3|6601.5|6598.5|6600.2|6597.2|89
1596833400000|2020-08-07 20:50:00|6600.4|6597.4|6601.8|6598.8|6602.7|6599.5|6600.4|6597.4|103
1596833700000|2020-08-07 20:55:00|6601.1|6598.1|6600.8|6596.8|6601.8|6598.4|6599.6|6596.4|221
1597003200000|2020-08-09 20:00:00|6605.1|6600.1|6605.1|6600.1|6605.1|6600.1|6605.1|6600.1|1
1597005900000|2020-08-09 20:45:00|6612.1|6602.1|6612.1|6602.1|6612.1|6602.1|6612.1|6602.1|1
1597006200000|2020-08-09 20:50:00|6609.3|6599.3|6612.8|6602.8|6613|6603|6607.8|6597.8|32
1597006500000|2020-08-09 20:55:00|6610.2|6600.2|6613.4|6608.4|6617.1|6608.4|6610.1|6600.1|54
1597006800000|2020-08-09 21:00:00|6616.4|6606.4|6616.5|6606.5|6617.2|6607.2|6615.1|6605.1|36
1597007100000|2020-08-09 21:05:00|6615.7|6605.7|6611.8|6603.5|6616.5|6606.5|6608.3|6603.3|223
1597007400000|2020-08-09 21:10:00|6608.4|6604.4|6611.8|6602.6|6615.6|6608.6|6604.5|6595|312
1597007700000|2020-08-09 21:15:00|6610.4|6606.4|6611.8|6603.5|6612.3|6606.4|6608.4|6602.2|85
1597008000000|2020-08-09 21:20:00|6611.7|6603.3|6610.2|6604.7|6613|6605.6|6608|6602.3|113
1597008300000|2020-08-09 21:25:00|6611.5|6603.9|6611.1|6604.8|6612.5|6606|6608.6|6603.7|191
1597008600000|2020-08-09 21:30:00|6610.8|6603.9|6609.9|6605.1|6612.9|6607|6608.2|6603.7|202
1597008900000|2020-08-09 21:35:00|6610.2|6605|6610.5|6605|6612.5|6605.7|6609.1|6604.3|153
1597009200000|2020-08-09 21:40:00|6611|6604.8|6611.6|6605.1|6611.9|6606.2|6609.2|6604.3|153
1597009500000|2020-08-09 21:45:00|6611.9|6604.8|6609.5|6604.9|6612|6605.8|6609.1|6604.6|129
1597009800000|2020-08-09 21:50:00|6609.6|6605.2|6609.4|6603.1|6612|6605.9|6607.7|6603.1|135
1597010100000|2020-08-09 21:55:00|6609|6603.6|6608.6|6604.8|6609.6|6605.4|6607.6|6603.5|146
1597010400000|2020-08-09 22:00:00|6608.9|6604.7|6603|6599.6|6608.9|6604.7|6601.7|6593.1|411
1597010700000|2020-08-09 22:05:00|6602.8|6599.7|6604.5|6601.5|6605.9|6602.9|6602.7|6599.3|198
1597011000000|2020-08-09 22:10:00|6604.7|6601.7|6604.7|6601.7|6606.2|6603.2|6604.1|6601.1|201
1597011300000|2020-08-09 22:15:00|6604.6|6601.6|6604.6|6601.6|6606.5|6603.5|6604.4|6601.4|144
1597011600000|2020-08-09 22:20:00|6604.5|6601.5|6598.8|6595.8|6604.9|6601.9|6597.7|6594.7|267
1597011900000|2020-08-09 22:25:00|6598.6|6595.6|6596.4|6593.4|6599.4|6596.4|6595.7|6592.7|217
1597012200000|2020-08-09 22:30:00|6596.3|6593.3|6597.4|6594.4|6598.5|6595.5|6596.2|6593.2|166
1597012500000|2020-08-09 22:35:00|6597.5|6594.5|6595.9|6592.9|6598.4|6595.4|6595.6|6592.6|130
1597012800000|2020-08-09 22:40:00|6596|6593|6596.1|6593.1|6598.3|6595.3|6595.3|6592.3|175
1597013100000|2020-08-09 22:45:00|6596.2|6593.2|6595.5|6592.5|6596.7|6593.7|6595.3|6592.3|155
1597013400000|2020-08-09 22:50:00|6595.4|6592.4|6596|6593|6596.4|6593.4|6594.7|6591.7|124
1597013700000|2020-08-09 22:55:00|6595.9|6592.9|6593.4|6590.4|6596.3|6593.3|6593|6590.4|203
1597014000000|2020-08-09 23:00:00|6593.6|6590.6|6597.9|6594.9|6598.2|6595.2|6593|6590.6|273
1597014300000|2020-08-09 23:05:00|6598|6595|6598.7|6595.7|6599.6|6596.6|6597.4|6594.4|267
1597014600000|2020-08-09 23:10:00|6598.6|6595.6|6597.2|6594.2|6598.6|6595.6|6596.3|6593.3|208
1597014900000|2020-08-09 23:15:00|6597.1|6594.1|6596.3|6593.3|6597.5|6595.1|6595.6|6593.1|196
1597015200000|2020-08-09 23:20:00|6596.2|6593.2|6595.8|6594|6596.5|6594.2|6594.6|6592.2|172
1597015500000|2020-08-09 23:25:00|6595.9|6594.1|6595.1|6592.1|6597.2|6594.4|6594.5|6592|166
1597015800000|2020-08-09 23:30:00|6595.2|6592.2|6598.7|6595.7|6598.9|6596.7|6595.2|6592.2|170
1597016100000|2020-08-09 23:35:00|6598.8|6595.8|6600.6|6598.8|6601.1|6598.8|6598.5|6595.5|178
1597016400000|2020-08-09 23:40:00|6600.5|6598.7|6600.4|6597.4|6602.2|6599.6|6597.9|6595.9|192
1597016700000|2020-08-09 23:45:00|6600.3|6597.3|6602.5|6599.5|6602.8|6600.4|6599.6|6596.8|187
1597017000000|2020-08-09 23:50:00|6602.4|6599.4|6603.5|6600.5|6603.5|6600.9|6601.3|6598.7|111
1597017300000|2020-08-09 23:55:00|6603.4|6600.4|6600.4|6597.4|6603.4|6600.5|6599.8|6597.4|167
1597017600000|2020-08-10 00:00:00|6600.5|6597.5|6600.8|6599|6601.6|6599.8|6598.8|6596.8|200
1597017900000|2020-08-10 00:05:00|6601.3|6599.5|6602.8|6601|6602.9|6601.1|6601.1|6599.3|187
1597018200000|2020-08-10 00:10:00|6602.9|6601.1|6605.6|6603.8|6605.7|6603.9|6602.8|6601|241
1597018500000|2020-08-10 00:15:00|6605.5|6603.7|6608.7|6606.9|6608.8|6607|6605.5|6603.7|213
1597018800000|2020-08-10 00:20:00|6609|6607.2|6605.8|6604|6609|6607.2|6605.7|6603.9|198
1597019100000|2020-08-10 00:25:00|6605.9|6604.1|6605.6|6603.8|6606.6|6604.8|6605.3|6603.5|173
1597019400000|2020-08-10 00:30:00|6605.5|6603.7|6605.5|6603.7|6605.6|6603.8|6604.4|6602.6|154
1597019700000|2020-08-10 00:35:00|6605.6|6603.8|6605|6603.2|6608.2|6606.4|6604.4|6602.6|199
1597020000000|2020-08-10 00:40:00|6604.9|6603.1|6603.9|6602.1|6605.8|6604|6603|6601|211
1597020300000|2020-08-10 00:45:00|6603.8|6602|6606.6|6604.8|6606.6|6604.8|6603.8|6602|190
1597020600000|2020-08-10 00:50:00|6606.5|6604.7|6606.7|6604.9|6607.7|6605.9|6605.9|6603.8|165
1597020900000|2020-08-10 00:55:00|6606.8|6605|6604.6|6601.6|6606.8|6605|6604.4|6601.4|161
1597021200000|2020-08-10 01:00:00|6604.3|6601.3|6597.4|6595.6|6604.4|6602.1|6597.3|6595.2|311
1597021500000|2020-08-10 01:05:00|6597.5|6595.7|6602.1|6600.3|6602.6|6600.8|6597.1|6595.1|263
1597021800000|2020-08-10 01:10:00|6602.2|6600.4|6602.1|6600.3|6602.8|6600.5|6600.5|6598.4|275
1597022100000|2020-08-10 01:15:00|6602.2|6600.4|6602.8|6601|6605.2|6602.9|6600.8|6598.4|321
1597022400000|2020-08-10 01:20:00|6602.9|6601.1|6598.6|6596.8|6602.9|6601.1|6598|6596.2|226
1597022700000|2020-08-10 01:25:00|6598.8|6597|6601.4|6598.4|6601.4|6598.9|6598.6|6596.8|107
1597023000000|2020-08-10 01:30:00|6601.6|6599.8|6602.9|6601.1|6603.8|6602|6600.7|6598.9|246
1597023300000|2020-08-10 01:35:00|6603|6601.2|6603.7|6601.9|6604.8|6603|6602.4|6600.6|240
1597023600000|2020-08-10 01:40:00|6603.8|6602|6604.7|6602.9|6604.9|6603.1|6602.8|6601|235
1597023900000|2020-08-10 01:45:00|6604.6|6602.8|6604.6|6602.8|6605|6603.2|6602.6|6600.8|193
1597024200000|2020-08-10 01:50:00|6604.7|6602.9|6601|6599.2|6604.8|6603|6599.5|6597.6|251
1597024500000|2020-08-10 01:55:00|6600.9|6599.1|6601.5|6599.7|6602.7|6600.9|6600.7|6598.9|215
1597024800000|2020-08-10 02:00:00|6601.6|6599.8|6603.4|6600.4|6605.1|6603.1|6600|6598.2|253
1597025100000|2020-08-10 02:05:00|6603.5|6600.5|6603.9|6602.1|6605.5|6603.1|6602.7|6600.3|281
1597025400000|2020-08-10 02:10:00|6604|6602.2|6606.9|6605.1|6607.5|6605.5|6603.9|6602.1|174
1597025700000|2020-08-10 02:15:00|6607.1|6605.3|6606.9|6603.9|6608.1|6605.9|6605.8|6603.6|256
1597026000000|2020-08-10 02:20:00|6607|6604|6606.5|6604.7|6609.3|6606.9|6606|6603.8|157
1597026300000|2020-08-10 02:25:00|6606.6|6604.8|6607.8|6606|6608.1|6606.3|6605.8|6604|193
1597026600000|2020-08-10 02:30:00|6607.7|6605.9|6609.7|6607.9|6609.8|6608|6607.4|6605.6|160
1597026900000|2020-08-10 02:35:00|6609.8|6608|6607.8|6606|6609.8|6608|6606.8|6605|145
1597027200000|2020-08-10 02:40:00|6607.7|6605.9|6608.5|6605.5|6608.5|6606.1|6606.8|6605|137
1597027500000|2020-08-10 02:45:00|6608.4|6605.4|6606.7|6604.9|6608.6|6606.8|6606.5|6604.7|116
1597027800000|2020-08-10 02:50:00|6606.8|6605|6605.7|6603.9|6607.8|6606|6605.6|6603.8|149
1597028100000|2020-08-10 02:55:00|6605.6|6603.8|6607.9|6604.9|6608.5|6606.7|6605.6|6603.8|146
1597028400000|2020-08-10 03:00:00|6607.8|6604.8|6604.6|6602.8|6607.9|6605.8|6604.3|6602.5|143
1597028700000|2020-08-10 03:05:00|6604.5|6602.7|6603.8|6602|6605.4|6603.4|6603.8|6602|130
1597029000000|2020-08-10 03:10:00|6603.7|6601.9|6604.6|6602.8|6606.2|6604.4|6603.1|6601.3|147
1597029300000|2020-08-10 03:15:00|6604.7|6602.9|6607.4|6605.6|6607.5|6605.7|6604.6|6602.8|110
1597029600000|2020-08-10 03:20:00|6607.5|6605.7|6607.6|6605.8|6607.7|6605.9|6606.7|6604.6|117
1597029900000|2020-08-10 03:25:00|6607.5|6605.7|6607.6|6605.8|6608.4|6605.9|6606.7|6604.9|115
1597030200000|2020-08-10 03:30:00|6607.7|6605.9|6607.3|6605.5|6608.3|6606.5|6607.2|6605.4|84
1597030500000|2020-08-10 03:35:00|6607.2|6605.4|6607.5|6605.7|6607.9|6606.1|6607.2|6605.4|88
1597030800000|2020-08-10 03:40:00|6607.6|6605.8|6607.8|6606|6608.8|6606.8|6607.4|6605.6|117
1597031100000|2020-08-10 03:45:00|6607.9|6606.1|6607.6|6605.8|6608.1|6606.3|6606.9|6605.1|102
1597031400000|2020-08-10 03:50:00|6607.7|6605.9|6608.5|6606.7|6608.7|6606.7|6607.7|6605.6|114
1597031700000|2020-08-10 03:55:00|6608.4|6606.6|6609.2|6607.4|6609.4|6607.6|6608.3|6606.5|72
1597032000000|2020-08-10 04:00:00|6609.4|6607.6|6609.8|6608|6609.9|6608.1|6608.7|6606.9|78
1597032300000|2020-08-10 04:05:00|6609.7|6607.9|6609.4|6607.6|6610.3|6608.5|6609.3|6607.5|86
1597032600000|2020-08-10 04:10:00|6609.2|6607.4|6608.6|6606.8|6610.5|6608.3|6608.6|6606.8|81
1597032900000|2020-08-10 04:15:00|6608.5|6606.7|6607.7|6605.9|6608.6|6606.8|6606.7|6604.9|147
1597033200000|2020-08-10 04:20:00|6607.6|6605.8|6608.9|6607.1|6609.6|6607.4|6607.5|6605.3|105
1597033500000|2020-08-10 04:25:00|6608.8|6607|6608.8|6607|6610.3|6608|6608.7|6606.5|95
1597033800000|2020-08-10 04:30:00|6609.3|6606.3|6608.7|6606.9|6609.6|6607.7|6608.5|6606.2|119
1597034100000|2020-08-10 04:35:00|6608.8|6607|6609.8|6608|6610|6608.2|6607.9|6606.1|163
1597034400000|2020-08-10 04:40:00|6609.9|6608.1|6609.8|6608|6610|6608.2|6609.5|6607.7|110
1597034700000|2020-08-10 04:45:00|6609.9|6608.1|6608.7|6606.9|6609.9|6608.1|6606.4|6604.2|129
1597035000000|2020-08-10 04:50:00|6608.8|6607|6608.7|6605.7|6609|6607|6607.6|6605.7|82
1597035300000|2020-08-10 04:55:00|6608.9|6605.9|6607.7|6605.9|6608.9|6607|6607.7|6605.8|81
1597035600000|2020-08-10 05:00:00|6607.8|6606|6607.3|6604.3|6609.4|6607|6606.7|6604.1|149
1597035900000|2020-08-10 05:05:00|6607.4|6604.4|6608.4|6605.4|6609.1|6606.9|6606.8|6604.3|114
1597036200000|2020-08-10 05:10:00|6608.3|6605.3|6609.7|6606.7|6609.7|6607.2|6607.6|6605.3|89
1597036500000|2020-08-10 05:15:00|6609.1|6607.3|6608.9|6607.1|6609.8|6607.8|6608.7|6606.2|112
1597036800000|2020-08-10 05:20:00|6609|6607.2|6610.8|6609|6611.6|6609.2|6609|6606.6|111
1597037100000|2020-08-10 05:25:00|6610.7|6608.9|6608.5|6606.7|6610.8|6609|6608.3|6606|134
1597037400000|2020-08-10 05:30:00|6608.4|6606.6|6608.6|6606.8|6608.8|6607|6607.4|6605.1|116
1597037700000|2020-08-10 05:35:00|6608.7|6606.9|6608.7|6605.7|6609.3|6606.9|6607.6|6605.2|171
1597038000000|2020-08-10 05:40:00|6608.6|6605.6|6608.9|6607.1|6609.5|6607.2|6607.9|6605.5|107
1597038300000|2020-08-10 05:45:00|6609|6607.2|6607.7|6604.7|6610.5|6608|6606.4|6604.6|119
1597038600000|2020-08-10 05:50:00|6607.8|6604.8|6609|6607.2|6610.5|6608.2|6607.7|6604.8|161
1597038900000|2020-08-10 05:55:00|6608.9|6607.1|6610.1|6608.3|6610.8|6609|6608.6|6606.5|131
1597039200000|2020-08-10 06:00:00|6610.8|6607.8|6610.6|6608.8|6613.3|6611.1|6609.5|6607.2|225
1597039500000|2020-08-10 06:05:00|6610.7|6608.9|6610.5|6608.7|6611.5|6609.7|6608.5|6606.1|185
1597039800000|2020-08-10 06:10:00|6610.6|6608.8|6609.5|6606.5|6610.6|6608.8|6608.4|6606.2|179
1597040100000|2020-08-10 06:15:00|6609.6|6606.6|6607.7|6605.9|6610.3|6607.6|6607.6|6605.8|178
1597040400000|2020-08-10 06:20:00|6608|6606.2|6607.7|6605.9|6609.3|6607.1|6607.6|6605.3|136
1597040700000|2020-08-10 06:25:00|6607.6|6605.8|6603.4|6601.6|6607.6|6605.8|6603.1|6601.3|227
1597041000000|2020-08-10 06:30:00|6603.5|6601.7|6600.8|6599|6604|6602.2|6600.5|6598.2|275
1597041300000|2020-08-10 06:35:00|6600.9|6599.1|6600.2|6598.4|6602|6600.2|6599.9|6598.1|217
1597041600000|2020-08-10 06:40:00|6600.1|6598.3|6600.5|6598.7|6600.8|6599|6599.4|6597.6|203
1597041900000|2020-08-10 06:45:00|6600.3|6598.5|6596.7|6594.9|6600.4|6598.6|6596.3|6594.5|319
1597042200000|2020-08-10 06:50:00|6596.6|6594.8|6595.1|6593.3|6598.1|6596.3|6595|6593.2|249
1597042500000|2020-08-10 06:55:00|6595.2|6593.4|6593.6|6591.8|6595.5|6593.7|6592.7|6590.9|279
1597042800000|2020-08-10 07:00:00|6593.7|6591.9|6596.7|6594.9|6596.7|6594.9|6592.7|6590.9|326
1597043100000|2020-08-10 07:05:00|6596.6|6594.8|6594.7|6592.9|6597.9|6596.1|6593.5|6591.7|405
1597043400000|2020-08-10 07:10:00|6594.6|6592.8|6591.8|6590|6594.8|6593|6591.6|6589.8|318
1597043700000|2020-08-10 07:15:00|6591.6|6589.8|6589.4|6587.6|6592.3|6590.5|6589|6587.2|315
1597044000000|2020-08-10 07:20:00|6589.5|6587.7|6587.4|6585.6|6589.9|6588.1|6587.1|6585.3|251
1597044300000|2020-08-10 07:25:00|6587.6|6585.8|6589.7|6587.9|6589.8|6588|6585.7|6583.9|183
1597044600000|2020-08-10 07:30:00|6589.8|6588|6589.5|6587.7|6589.8|6588|6587.3|6585.5|320
1597044900000|2020-08-10 07:35:00|6589.4|6587.6|6589.7|6587.9|6590.2|6588.4|6587.6|6585.8|256
1597045200000|2020-08-10 07:40:00|6589.8|6588|6591.6|6589.8|6591.8|6590|6588.5|6586.7|208
1597045500000|2020-08-10 07:45:00|6591.5|6589.7|6587.1|6585.3|6591.7|6589.9|6586.5|6584.7|269
1597045800000|2020-08-10 07:50:00|6587|6585.2|6586.7|6584.9|6587.7|6585.9|6586|6584.2|250
1597046100000|2020-08-10 07:55:00|6586.6|6584.8|6586.5|6584.7|6587.1|6585.3|6585|6583.2|231
1597046400000|2020-08-10 08:00:00|6586.6|6584.8|6586.2|6584.4|6587.4|6585.6|6585.3|6583.5|250
1597046700000|2020-08-10 08:05:00|6586.3|6584.5|6586.1|6584.3|6586.7|6584.9|6584.3|6582.5|293
1597047000000|2020-08-10 08:10:00|6586.2|6584.4|6589.6|6587.8|6589.6|6587.8|6586.1|6584.3|252
1597047300000|2020-08-10 08:15:00|6589.5|6587.7|6587.4|6585.6|6589.6|6587.8|6586.2|6584.4|219
1597047600000|2020-08-10 08:20:00|6587.3|6585.5|6587.4|6585.6|6589.7|6587.9|6586.5|6584.7|218
1597047900000|2020-08-10 08:25:00|6587.3|6585.5|6589.6|6587.8|6590.8|6589|6586|6584.2|273
1597048200000|2020-08-10 08:30:00|6588.9|6587.1|6589.6|6587.8|6589.8|6588|6587.5|6585.7|221
1597048500000|2020-08-10 08:35:00|6589.5|6587.7|6589.2|6587.4|6589.8|6587.9|6586.7|6584.9|271
1597048800000|2020-08-10 08:40:00|6588.8|6587|6588.8|6587|6590.5|6588.7|6588.7|6586.9|188
1597049100000|2020-08-10 08:45:00|6588.9|6587.1|6595.1|6593.3|6595.7|6593.9|6588.8|6587|215
1597049400000|2020-08-10 08:50:00|6595.2|6593.4|6597.2|6595.4|6597.7|6595.9|6595|6593.2|238
1597049700000|2020-08-10 08:55:00|6597.1|6595.3|6598.8|6597|6599.3|6597.5|6596.5|6594.7|214
1597050000000|2020-08-10 09:00:00|6598.9|6597.1|6597.7|6595.9|6599.3|6597.5|6596.4|6594.6|220
1597050300000|2020-08-10 09:05:00|6597.6|6595.8|6597.9|6596.1|6598.6|6596.8|6596.7|6594.9|187
1597050600000|2020-08-10 09:10:00|6597.8|6596|6598.5|6596.7|6598.7|6596.9|6597.5|6595.7|148
1597050900000|2020-08-10 09:15:00|6598.6|6596.8|6595.5|6593.7|6599.7|6597.9|6594.7|6592.9|217
1597051200000|2020-08-10 09:20:00|6595.6|6593.8|6596.5|6594.7|6597.2|6595.4|6595.5|6593.7|196
1597051500000|2020-08-10 09:25:00|6596.6|6594.8|6595.2|6593.4|6597.7|6595.9|6594.6|6592.8|178
1597051800000|2020-08-10 09:30:00|6595.3|6593.5|6593.1|6591.3|6595.5|6593.7|6592.8|6591|162
1597052100000|2020-08-10 09:35:00|6592.9|6591.1|6591.6|6589.8|6593.4|6591.6|6591.5|6589.7|212
1597052400000|2020-08-10 09:40:00|6591.5|6589.7|6588.6|6586.8|6591.7|6589.9|6588.5|6586.7|165
1597052700000|2020-08-10 09:45:00|6588.5|6586.7|6587.7|6585.9|6588.9|6587.1|6587.6|6585.8|131
1597053000000|2020-08-10 09:50:00|6587.8|6586|6585.8|6584|6588.7|6586.9|6585.6|6583.8|190
1597053300000|2020-08-10 09:55:00|6585.7|6583.9|6587.4|6585.6|6587.5|6585.7|6584.5|6582.7|208
1597053600000|2020-08-10 10:00:00|6587.5|6585.7|6589.4|6587.6|6589.5|6587.7|6586.6|6584.8|223
1597053900000|2020-08-10 10:05:00|6589.5|6587.7|6586.7|6584.9|6590|6588.2|6586.4|6584.6|174
1597054200000|2020-08-10 10:10:00|6586.6|6584.8|6586|6584.2|6587.3|6585.5|6585.9|6584.1|107
1597054500000|2020-08-10 10:15:00|6586.3|6584.5|6586.7|6584.9|6588.1|6586.3|6586.3|6584.5|161
1597054800000|2020-08-10 10:20:00|6586.6|6584.8|6585.7|6583.9|6586.9|6585.1|6584.7|6582.9|138
1597055100000|2020-08-10 10:25:00|6585.6|6583.8|6585.7|6583.9|6586.5|6584.7|6584.4|6582.6|172
1597055400000|2020-08-10 10:30:00|6585.5|6583.7|6585.8|6584|6588.6|6586.8|6585.5|6583.7|272
1597055700000|2020-08-10 10:35:00|6585.9|6584.1|6585.1|6583.3|6586.4|6584.6|6584.3|6582.5|193
1597056000000|2020-08-10 10:40:00|6585|6583.2|6583.9|6582.1|6585.7|6583.9|6581.9|6580.1|251
1597056300000|2020-08-10 10:45:00|6583.8|6582|6583.8|6582|6584.5|6582.7|6582.9|6581.1|200
1597056600000|2020-08-10 10:50:00|6583.7|6581.9|6581|6579.2|6585.8|6584|6581|6579.2|285
1597056900000|2020-08-10 10:55:00|6581.1|6579.3|6580.9|6579.1|6582.8|6581|6580.4|6578.6|257
1597057200000|2020-08-10 11:00:00|6581.3|6579.5|6581.8|6580|6583.7|6581.9|6581.3|6579.5|187
1597057500000|2020-08-10 11:05:00|6581.9|6580.1|6579.7|6577.9|6582.1|6580.3|6579|6577.2|241
1597057800000|2020-08-10 11:10:00|6579.6|6577.8|6580.5|6578.7|6580.7|6578.8|6578.7|6576.9|168
1597058100000|2020-08-10 11:15:00|6580.6|6578.8|6582.1|6580.3|6583.2|6581.4|6580.5|6578.4|192
1597058400000|2020-08-10 11:20:00|6582.2|6580.4|6581.9|6580.1|6584.2|6581.9|6581.8|6580|186
1597058700000|2020-08-10 11:25:00|6582|6580.2|6581.3|6579.5|6582.2|6580.4|6580.8|6579|216
1597059000000|2020-08-10 11:30:00|6581.2|6579.4|6582.5|6580.7|6583.6|6581.8|6581.2|6579.4|152
1597059300000|2020-08-10 11:35:00|6582.6|6580.8|6584.9|6583.1|6585.6|6583.8|6582.6|6580.8|227
1597059600000|2020-08-10 11:40:00|6585.1|6583.3|6585.6|6583.8|6586.3|6584.5|6584.6|6582.8|172
1597059900000|2020-08-10 11:45:00|6585.8|6584|6586|6584.2|6587.7|6585.9|6585.3|6583.5|244
1597060200000|2020-08-10 11:50:00|6586.1|6584.3|6588.9|6587.1|6589.2|6587.4|6586.1|6584.3|248
1597060500000|2020-08-10 11:55:00|6589|6587.2|6587.5|6585.7|6589.2|6587.4|6587.4|6585.6|172
1597060800000|2020-08-10 12:00:00|6587.4|6585.6|6588.7|6586.9|6588.9|6587.1|6586.6|6584.8|164
1597061100000|2020-08-10 12:05:00|6588.6|6586.8|6594|6592.2|6595.4|6593.1|6588.6|6586.8|335
1597061400000|2020-08-10 12:10:00|6594.1|6592.3|6593.9|6592.1|6595.2|6593|6593.5|6591.3|268
1597061700000|2020-08-10 12:15:00|6594|6592.2|6594.9|6593.1|6596.5|6594.2|6593.8|6592|241
1597062000000|2020-08-10 12:20:00|6594.7|6592.9|6593.8|6592|6595|6593.2|6593|6591.2|202
1597062300000|2020-08-10 12:25:00|6593.9|6592.1|6592.6|6590.8|6594.7|6592.9|6591.7|6589.9|198
1597062600000|2020-08-10 12:30:00|6592.5|6590.7|6589.8|6588|6593.2|6591.4|6589.6|6587.8|181
1597062900000|2020-08-10 12:35:00|6589.7|6587.9|6591.9|6590.1|6592.8|6591|6588.8|6587|196
1597063200000|2020-08-10 12:40:00|6592|6590.2|6594.5|6592.7|6594.7|6592.9|6591.7|6589.9|152
1597063500000|2020-08-10 12:45:00|6594.6|6592.8|6596.5|6594.7|6597.4|6595.6|6594.5|6592.7|189
1597063800000|2020-08-10 12:50:00|6596.6|6594.8|6598.5|6596.7|6598.7|6596.9|6595|6593.2|205
1597064100000|2020-08-10 12:55:00|6598.6|6596.8|6601.2|6599.4|6602.9|6601.1|6598.6|6596.8|253
1597064400000|2020-08-10 13:00:00|6600.8|6599|6603.6|6601.8|6605.7|6603.9|6600.7|6598.9|283
1597064700000|2020-08-10 13:05:00|6603.7|6601.9|6604|6602.2|6606.5|6604.7|6602.6|6600.8|238
1597065000000|2020-08-10 13:10:00|6603.9|6602.1|6603.3|6601.5|6604.6|6602.8|6602.6|6600.8|189
1597065300000|2020-08-10 13:15:00|6603.4|6601.6|6600.9|6599.1|6603.7|6601.9|6600.7|6598.9|207
1597065600000|2020-08-10 13:20:00|6601|6599.2|6600|6598.2|6602.6|6600.8|6599.9|6598.1|174
1597065900000|2020-08-10 13:25:00|6600.3|6598.5|6602.5|6600.7|6603.4|6601.6|6600.3|6598.5|170
1597066200000|2020-08-10 13:30:00|6603|6601.2|6607.2|6605.4|6607.7|6605.9|6602.8|6601|276
1597066500000|2020-08-10 13:35:00|6607.3|6605.5|6604.9|6603.1|6608.2|6606.4|6604.6|6602.8|287
1597066800000|2020-08-10 13:40:00|6604.8|6603|6603.4|6601.6|6605.7|6603.9|6602.6|6600.5|235
1597067100000|2020-08-10 13:45:00|6603.5|6601.7|6610.6|6608.8|6610.6|6608.8|6603.4|6601.6|359
1597067400000|2020-08-10 13:50:00|6610.7|6608.9|6609.5|6607.7|6612.5|6610.7|6608.7|6606.9|370
1597067700000|2020-08-10 13:55:00|6609.6|6607.8|6607.5|6605.7|6610.6|6608.8|6607.5|6605.7|313
1597068000000|2020-08-10 14:00:00|6607.6|6605.8|6606.6|6604.8|6607.7|6605.9|6606|6604.2|251
1597068300000|2020-08-10 14:05:00|6606.4|6604.6|6605.4|6603.6|6607.6|6605.8|6604.7|6602.9|290
1597068600000|2020-08-10 14:10:00|6605.1|6603.3|6607.5|6605.7|6608.5|6606.7|6604.8|6603|217
1597068900000|2020-08-10 14:15:00|6607.6|6605.8|6601.7|6599.9|6607.7|6605.9|6600.6|6598.8|331
1597069200000|2020-08-10 14:20:00|6601.8|6600|6599.5|6597.7|6602.8|6601|6598.8|6597|277
1597069500000|2020-08-10 14:25:00|6599.4|6597.6|6599.7|6597.9|6602.5|6600.7|6599.4|6597.6|238
1597069800000|2020-08-10 14:30:00|6600.3|6598.5|6599.6|6597.8|6600.3|6598.5|6597.8|6596|298
1597070100000|2020-08-10 14:35:00|6599.5|6597.7|6598.9|6597.1|6602.8|6601|6598.7|6596.9|339
1597070400000|2020-08-10 14:40:00|6598.8|6597|6597.8|6596|6599.8|6598|6595.8|6594|292
1597070700000|2020-08-10 14:45:00|6597.9|6596.1|6594.9|6593.1|6597.9|6596.1|6593.6|6591.8|285
1597071000000|2020-08-10 14:50:00|6594.8|6593|6595.5|6593.7|6595.8|6594|6592.6|6590.8|428
1597071300000|2020-08-10 14:55:00|6595.7|6593.9|6592|6590.2|6595.7|6593.9|6591.5|6589.7|364
1597071600000|2020-08-10 15:00:00|6591.8|6590|6595.7|6593.9|6595.8|6594|6591.6|6589.8|329
1597071900000|2020-08-10 15:05:00|6595.6|6593.8|6596.7|6594.9|6597.7|6595.9|6595.3|6593.5|237
1597072200000|2020-08-10 15:10:00|6596.6|6594.8|6595.8|6594|6596.8|6595|6594.7|6592.8|239
1597072500000|2020-08-10 15:15:00|6595.9|6594.1|6594.7|6592.9|6596.3|6594.5|6594.1|6592.3|162
1597072800000|2020-08-10 15:20:00|6594.8|6593|6593.7|6591.9|6595.5|6593.7|6592.7|6590.9|246
1597073100000|2020-08-10 15:25:00|6593.6|6591.8|6593.1|6591.3|6594.2|6592.4|6592.1|6590.3|147
1597073400000|2020-08-10 15:30:00|6593.2|6591.4|6595|6593.2|6595.4|6593.6|6591.6|6589.8|283
1597073700000|2020-08-10 15:35:00|6594.9|6593.1|6591.7|6589.9|6595.1|6593.3|6591.7|6589.9|245
1597074000000|2020-08-10 15:40:00|6591.8|6590|6591.6|6589.8|6592.9|6591.1|6590.6|6588.8|318
1597074300000|2020-08-10 15:45:00|6591.8|6590|6593.4|6591.6|6593.7|6591.9|6590.8|6589|266
1597074600000|2020-08-10 15:50:00|6593.3|6591.5|6592.8|6591|6593.3|6591.5|6591.1|6589.3|304
1597074900000|2020-08-10 15:55:00|6592.9|6591.1|6591.8|6590|6593.6|6591.8|6590.8|6589|234
1597075200000|2020-08-10 16:00:00|6591.7|6589.9|6594.5|6592.7|6594.6|6592.8|6591.7|6589.9|206
1597075500000|2020-08-10 16:05:00|6594.6|6592.8|6594.7|6592.9|6596.1|6594.3|6594.2|6592.4|173
1597075800000|2020-08-10 16:10:00|6594.6|6592.8|6593.1|6591.3|6595|6593.2|6592.3|6590.5|249
1597076100000|2020-08-10 16:15:00|6593.2|6591.4|6587.7|6585.9|6593.2|6591.4|6587.5|6585.7|272
1597076400000|2020-08-10 16:20:00|6587.8|6586|6586.4|6584.6|6588.9|6587.1|6585.1|6583.3|237
1597076700000|2020-08-10 16:25:00|6586.5|6584.7|6586.3|6584.5|6587.7|6585.9|6586.2|6584.4|291
1597077000000|2020-08-10 16:30:00|6586.4|6584.6|6589.5|6587.7|6589.6|6587.8|6586.3|6584.5|206
1597077300000|2020-08-10 16:35:00|6589.6|6587.8|6586.5|6584.7|6589.7|6587.9|6586.4|6584.6|191
1597077600000|2020-08-10 16:40:00|6586.4|6584.6|6589.2|6587.4|6589.3|6587.5|6585.9|6584.1|169
1597077900000|2020-08-10 16:45:00|6589.4|6587.6|6589.4|6587.6|6589.5|6587.7|6587.4|6585.6|207
1597078200000|2020-08-10 16:50:00|6589.5|6587.7|6588.8|6587|6589.6|6587.8|6588.5|6586.7|145
1597078500000|2020-08-10 16:55:00|6588.7|6586.9|6590.5|6588.7|6591.1|6589.3|6588.7|6586.9|229
1597078800000|2020-08-10 17:00:00|6590.6|6588.8|6588.1|6586.3|6590.7|6588.9|6587.7|6585.9|246
1597079100000|2020-08-10 17:05:00|6588.2|6586.4|6589.3|6587.5|6589.8|6588|6587.8|6586|200
1597079400000|2020-08-10 17:10:00|6589.4|6587.6|6591.4|6589.6|6591.5|6589.7|6589.2|6587.4|162
1597079700000|2020-08-10 17:15:00|6591.5|6589.7|6590.6|6588.8|6591.6|6589.8|6589.6|6587.8|85
1597080000000|2020-08-10 17:20:00|6590.5|6588.7|6590.6|6588.8|6591.4|6589.6|6589.7|6587.9|166
1597080300000|2020-08-10 17:25:00|6590.7|6588.9|6590.6|6588.8|6591.5|6589.7|6590.3|6588.5|190
1597080600000|2020-08-10 17:30:00|6590.7|6588.9|6589.5|6587.7|6591|6589.2|6589.4|6587.6|233
1597080900000|2020-08-10 17:35:00|6589.4|6587.6|6589.6|6587.8|6590.4|6588.6|6588.7|6586.9|172
1597081200000|2020-08-10 17:40:00|6589.7|6587.9|6591.6|6589.8|6592.4|6590.6|6589.6|6587.8|127
1597081500000|2020-08-10 17:45:00|6591.5|6589.7|6591.2|6589.4|6591.6|6589.8|6590.6|6588.8|90
1597081800000|2020-08-10 17:50:00|6591.4|6589.6|6592.8|6591|6593|6591.2|6591.1|6589.3|125
1597082100000|2020-08-10 17:55:00|6592.7|6590.9|6590.7|6588.9|6593.5|6591.7|6590.5|6588.7|223
1597082400000|2020-08-10 18:00:00|6590.6|6588.8|6590.6|6588.8|6590.9|6589.1|6589.5|6587.7|204
1597082700000|2020-08-10 18:05:00|6590.7|6588.9|6590.8|6589|6591.7|6589.9|6589.7|6587.9|174
1597083000000|2020-08-10 18:10:00|6590.7|6588.9|6590.9|6589.1|6591.5|6589.7|6590.4|6588.6|174
1597083300000|2020-08-10 18:15:00|6591|6589.2|6591.7|6589.9|6592.6|6590.8|6590.2|6588.4|154
1597083600000|2020-08-10 18:20:00|6591.8|6590|6589.8|6588|6592.7|6590.9|6589.6|6587.8|211
1597083900000|2020-08-10 18:25:00|6589.7|6587.9|6588.4|6586.6|6590.3|6588.5|6587.1|6585.3|250
1597084200000|2020-08-10 18:30:00|6588.2|6586.4|6590.4|6588.6|6590.5|6588.7|6587.6|6585.8|206
1597084500000|2020-08-10 18:35:00|6590.5|6588.7|6589.4|6587.6|6590.9|6589.1|6588.2|6586.4|178
1597084800000|2020-08-10 18:40:00|6589.5|6587.7|6589.4|6587.6|6589.6|6587.8|6588.3|6586.5|162
1597085100000|2020-08-10 18:45:00|6589.6|6587.8|6589.5|6587.7|6589.7|6587.9|6588.4|6586.6|192
1597085400000|2020-08-10 18:50:00|6589.4|6587.6|6589.9|6588.1|6590.5|6588.7|6589|6587.2|111
1597085700000|2020-08-10 18:55:00|6590|6588.2|6589.8|6586.8|6590.7|6588.9|6588.8|6586.6|158
1597086000000|2020-08-10 19:00:00|6590.3|6587.3|6587.8|6586|6590.7|6588.3|6587.7|6585.9|249
1597086300000|2020-08-10 19:05:00|6587.9|6586.1|6588.9|6587.1|6589.2|6587.4|6586.8|6585|150
1597086600000|2020-08-10 19:10:00|6589.2|6587.4|6589.8|6588|6590.9|6589.1|6588.9|6587.1|110
1597086900000|2020-08-10 19:15:00|6589.9|6588.1|6590.8|6589|6591|6589.2|6588.8|6587|122
1597087200000|2020-08-10 19:20:00|6590.9|6589.1|6592.7|6590.9|6592.8|6591|6590.8|6589|124
1597087500000|2020-08-10 19:25:00|6592.9|6591.1|6592.9|6591.1|6593.1|6591.3|6592.7|6590.9|91
1597087800000|2020-08-10 19:30:00|6593|6591.2|6591.7|6589.9|6593.8|6592|6591.1|6589.3|125
1597088100000|2020-08-10 19:35:00|6591.8|6590|6591.9|6590.1|6593|6591.2|6591.7|6589.3|108
1597088400000|2020-08-10 19:40:00|6592|6590.2|6591|6589.2|6592.6|6590.8|6590.8|6589|149
1597088700000|2020-08-10 19:45:00|6590.9|6589.1|6591.9|6590.1|6593|6591.2|6590.8|6589|134
1597089000000|2020-08-10 19:50:00|6592|6590.2|6592.9|6591.1|6593|6591.2|6591.7|6589.9|118
1597089300000|2020-08-10 19:55:00|6592.8|6591|6594.5|6592.7|6594.9|6593.1|6592.7|6590.9|132
1597089600000|2020-08-10 20:00:00|6594.3|6592.5|6593.8|6592|6594.9|6593.1|6593.6|6591.2|79
1597089900000|2020-08-10 20:05:00|6593.7|6591.9|6592.7|6590.9|6593.9|6592.1|6592.6|6590.8|58
1597090200000|2020-08-10 20:10:00|6592.8|6591|6592|6590.2|6593.3|6591.1|6592|6590.2|85
1597090500000|2020-08-10 20:15:00|6592.1|6590.3|6593|6591.2|6593|6591.2|6591.8|6590|89
1597090800000|2020-08-10 20:20:00|6592.9|6591.1|6591.9|6590.1|6593.1|6591.3|6591.8|6590|78
1597091100000|2020-08-10 20:25:00|6591.8|6590|6592|6590.2|6592.3|6590.2|6591.4|6588.9|104
1597091400000|2020-08-10 20:30:00|6591.9|6590.1|6593.9|6592.1|6594.3|6592.5|6591.8|6590|106
1597091700000|2020-08-10 20:35:00|6594|6592.2|6593.5|6591.7|6594.6|6592.8|6593|6590.6|87
1597092000000|2020-08-10 20:40:00|6593.6|6591.8|6592.2|6590.4|6594.4|6592.1|6592.2|6589.8|101
1597092300000|2020-08-10 20:45:00|6592.1|6590.3|6592.4|6589.4|6593.4|6590.9|6591.8|6589.4|73
1597092600000|2020-08-10 20:50:00|6592.3|6589.3|6595.3|6592.3|6595.6|6593|6592.3|6589.3|88
1597092900000|2020-08-10 20:55:00|6595.4|6592.4|6592.8|6589.8|6595.4|6592.4|6591.9|6589.1|126
1597093200000|2020-08-10 21:00:00|6597.8|6588.8|6593.2|6584.2|6597.8|6591.3|6592.6|6584.2|35
1597093500000|2020-08-10 21:05:00|6593.6|6584.6|6601.9|6592.9|6603.5|6594.5|6589.9|6580.9|134
1597093800000|2020-08-10 21:10:00|6601.7|6592.7|6596.8|6587.8|6602.5|6593.5|6592.7|6583.7|319
1597094100000|2020-08-10 21:15:00|6596.9|6587.9|6598.1|6589.8|6598.2|6590|6592.6|6583.6|272
1597094400000|2020-08-10 21:20:00|6598|6589.9|6595.7|6588.1|6598.2|6590.2|6591|6586.2|257
1597094700000|2020-08-10 21:25:00|6595.5|6588.2|6596.1|6590.6|6597.5|6590.7|6593.1|6586.3|186
1597095000000|2020-08-10 21:30:00|6595.9|6590|6595.3|6588.8|6596.5|6590.9|6594.5|6587.7|305
1597095300000|2020-08-10 21:35:00|6595.2|6589.1|6596.1|6590.1|6596.7|6590.6|6594.7|6588|303
1597095600000|2020-08-10 21:40:00|6596.2|6590|6596.1|6588.4|6596.6|6591.4|6594.7|6588.2|304
1597095900000|2020-08-10 21:45:00|6595.7|6588.8|6594.9|6589.4|6595.9|6589.6|6594.4|6588.7|251
1597096200000|2020-08-10 21:50:00|6594.8|6589.2|6592.1|6586.8|6595.7|6589.6|6591.8|6585.7|277
1597096500000|2020-08-10 21:55:00|6592|6586|6595.3|6588.2|6595.7|6589.6|6590.4|6585|378
1597096800000|2020-08-10 22:00:00|6595.5|6588.3|6591.5|6588.5|6595.7|6590.3|6591|6587.5|268
1597097100000|2020-08-10 22:05:00|6591.4|6588.4|6590.6|6587.6|6591.7|6588.7|6590.4|6587.4|99
1597097400000|2020-08-10 22:10:00|6590.5|6587.5|6591.6|6588.6|6591.7|6588.7|6590.4|6587.4|96
1597097700000|2020-08-10 22:15:00|6591.5|6588.5|6592.1|6589.1|6592.7|6589.7|6590.8|6588.4|118
1597098000000|2020-08-10 22:20:00|6592.2|6589.2|6591.9|6588.9|6592.5|6589.5|6590.8|6588.3|128
1597098300000|2020-08-10 22:25:00|6592.1|6589.1|6591.8|6588.8|6592.7|6589.8|6591.3|6588.3|132
1597098600000|2020-08-10 22:30:00|6591.7|6588.7|6591.3|6588.3|6592.2|6589.3|6590.7|6588.2|136
1597098900000|2020-08-10 22:35:00|6591.4|6588.4|6593.3|6590.3|6594|6591.5|6590.8|6588.4|115
1597099200000|2020-08-10 22:40:00|6593.4|6590.4|6593.4|6590.4|6593.6|6591|6592.7|6590.2|80
1597099500000|2020-08-10 22:45:00|6593.3|6590.3|6592.3|6589.3|6593.5|6591|6591.5|6589.1|109
1597099800000|2020-08-10 22:50:00|6592.2|6589.2|6591.5|6588.5|6592.2|6589.2|6590.2|6587.2|124
1597100100000|2020-08-10 22:55:00|6591.4|6588.4|6591.3|6588.3|6592|6589.3|6590.5|6588.2|113
1597100400000|2020-08-10 23:00:00|6591.4|6588.4|6591.9|6588.9|6592.3|6589.8|6590.3|6587.4|174
1597100700000|2020-08-10 23:05:00|6591.6|6589.8|6591.3|6588.3|6592.5|6590|6589.8|6587.2|202
1597101000000|2020-08-10 23:10:00|6591.2|6588.2|6591.3|6588.3|6591.6|6589.2|6589.8|6587.4|208
1597101300000|2020-08-10 23:15:00|6591.4|6588.4|6591.3|6589.5|6592.3|6590|6590.7|6588.3|227
1597101600000|2020-08-10 23:20:00|6591.7|6589.9|6591.5|6589.7|6592.6|6590|6591.1|6588.7|156
1597101900000|2020-08-10 23:25:00|6591.6|6589.8|6590.2|6587.2|6593.1|6590.7|6590.1|6587.1|166
1597102200000|2020-08-10 23:30:00|6590.3|6587.3|6589.9|6588.1|6591.5|6589|6589.6|6587.3|217
1597102500000|2020-08-10 23:35:00|6590|6588.2|6592.2|6590.4|6592.9|6590.6|6589.9|6587.4|197
1597102800000|2020-08-10 23:40:00|6592.3|6590.5|6593.3|6591.5|6593.7|6591.9|6592|6589.5|158
1597103100000|2020-08-10 23:45:00|6593.5|6591.7|6592.7|6590.9|6593.8|6592|6592.5|6590.7|232
1597103400000|2020-08-10 23:50:00|6592.6|6590.8|6593.7|6591.9|6594.1|6592|6592.6|6590.8|219
1597103700000|2020-08-10 23:55:00|6593.8|6592|6593.3|6591.5|6593.8|6592|6592.6|6590.8|150
1597104000000|2020-08-11 00:00:00|6593.1|6591.3|6594|6592.2|6594|6592.2|6589.4|6587.6|321
1597104300000|2020-08-11 00:05:00|6594.1|6592.3|6593.6|6591.8|6595.1|6593.2|6592.8|6590.9|272
1597104600000|2020-08-11 00:10:00|6593.5|6591.7|6593.5|6591.7|6595.6|6593.8|6592.3|6590.5|268
1597104900000|2020-08-11 00:15:00|6593.6|6591.8|6592.8|6591|6595.6|6593.8|6592.2|6590.4|253
1597105200000|2020-08-11 00:20:00|6592.7|6590.9|6589.7|6587.9|6592.8|6591|6589.6|6587.8|297
1597105500000|2020-08-11 00:25:00|6589.8|6588|6590.1|6587.1|6590.1|6588.2|6588|6585.7|275
1597105800000|2020-08-11 00:30:00|6589.5|6587.7|6590.7|6588.9|6593|6590.6|6589.5|6587.7|234
1597106100000|2020-08-11 00:35:00|6590.8|6589|6587.7|6585.9|6591.7|6589.9|6587|6584.9|212
1597106400000|2020-08-11 00:40:00|6587.6|6585.8|6588.6|6586.8|6589.8|6588|6587.4|6585.6|221
1597106700000|2020-08-11 00:45:00|6588.5|6586.7|6588.7|6586.9|6590.2|6587.9|6588.4|6586.2|255
1597107000000|2020-08-11 00:50:00|6588.6|6586.8|6587.2|6585.4|6588.9|6587.1|6586.6|6584.3|246
1597107300000|2020-08-11 00:55:00|6587.5|6585.7|6588.1|6586.3|6588.5|6586.7|6586|6584.2|255
1597107600000|2020-08-11 01:00:00|6588.2|6586.4|6587.4|6585.6|6588.3|6586.5|6586.2|6584.4|244
1597107900000|2020-08-11 01:05:00|6587.3|6585.5|6588.8|6587|6590.6|6588.8|6587.3|6585.5|227
1597108200000|2020-08-11 01:10:00|6588.7|6586.9|6586.4|6584.6|6591|6588.6|6586.3|6584.5|223
1597108500000|2020-08-11 01:15:00|6586.5|6584.7|6589.5|6587.7|6590.5|6588.7|6586.5|6584.7|167
1597108800000|2020-08-11 01:20:00|6589.6|6587.8|6589|6587.2|6590.4|6588.6|6588.2|6586.4|265
1597109100000|2020-08-11 01:25:00|6588.9|6587.1|6590.2|6587.2|6590.6|6588.3|6588.8|6587|169
1597109400000|2020-08-11 01:30:00|6590.3|6587.3|6595.7|6593.9|6595.9|6594.1|6590.2|6587.2|222
1597109700000|2020-08-11 01:35:00|6595.8|6594|6602|6600.2|6603|6601.2|6595.7|6593.9|315
1597110000000|2020-08-11 01:40:00|6601.9|6600.1|6601.3|6599.5|6603.7|6601.9|6601.2|6599.4|287
1597110300000|2020-08-11 01:45:00|6601.2|6599.4|6603|6601.2|6603.9|6601.7|6600.7|6598.9|232
1597110600000|2020-08-11 01:50:00|6602.9|6601.1|6611.8|6610|6611.8|6610|6602.6|6600.8|359
1597110900000|2020-08-11 01:55:00|6612|6610.2|6610|6608.2|6613.5|6611.7|6609.8|6608|297
1597111200000|2020-08-11 02:00:00|6609.9|6608.1|6610.5|6608.7|6611.6|6609.8|6609|6606.9|256
1597111500000|2020-08-11 02:05:00|6610.4|6608.6|6613.1|6611.3|6615.3|6613.5|6609.8|6608|201
1597111800000|2020-08-11 02:10:00|6613|6611.2|6615.1|6613.3|6615.4|6613.6|6612.4|6610.3|242
1597112100000|2020-08-11 02:15:00|6615.6|6613.8|6615.9|6614.1|6617.6|6615.8|6614.7|6612.5|258
1597112400000|2020-08-11 02:20:00|6615.8|6614|6615.8|6614|6617.8|6616|6615.4|6613.6|271
1597112700000|2020-08-11 02:25:00|6615.7|6613.9|6615.6|6613.8|6616.2|6614|6613|6610.8|257
1597113000000|2020-08-11 02:30:00|6615.7|6613.9|6613.2|6611.4|6615.9|6613.9|6612.1|6610.3|197
1597113300000|2020-08-11 02:35:00|6613.3|6611.5|6614.1|6612.3|6615.1|6613.3|6613.1|6611.3|244
1597113600000|2020-08-11 02:40:00|6614|6612.2|6611|6609.2|6614.1|6612.3|6611|6609.2|219
1597113900000|2020-08-11 02:45:00|6610.9|6609.1|6611.7|6609.9|6613.4|6611.6|6610.7|6608.9|207
1597114200000|2020-08-11 02:50:00|6611.6|6609.8|6613.6|6611.8|6613.8|6611.9|6611.2|6609.4|180
1597114500000|2020-08-11 02:55:00|6613.5|6611.7|6612.1|6610.3|6613.9|6612.1|6611.5|6609.7|205
1597114800000|2020-08-11 03:00:00|6612.2|6610.4|6609.5|6607.7|6612.2|6610.4|6608.3|6606.5|196
1597115100000|2020-08-11 03:05:00|6608.9|6607.1|6607.5|6605.7|6608.9|6607.1|6606.6|6604.8|205
1597115400000|2020-08-11 03:10:00|6607.6|6605.8|6606.2|6604.4|6607.8|6606|6605.8|6604|181
1597115700000|2020-08-11 03:15:00|6606.1|6604.3|6608.4|6606.6|6609.5|6607.7|6606.1|6604.3|246
1597116000000|2020-08-11 03:20:00|6608.5|6606.7|6608.3|6606.5|6609|6607.2|6607.7|6605.9|121
1597116300000|2020-08-11 03:25:00|6608.2|6606.4|6609.9|6608.1|6610.5|6608.7|6608.2|6606.4|156
1597116600000|2020-08-11 03:30:00|6609.7|6607.9|6610.7|6608.9|6611.6|6609.8|6609.5|6607.7|234
1597116900000|2020-08-11 03:35:00|6611.4|6609.6|6614.8|6613|6614.8|6613|6611.2|6609.4|203
1597117200000|2020-08-11 03:40:00|6614.7|6612.9|6614.9|6613.1|6615.2|6613.4|6613.7|6611.9|182
1597117500000|2020-08-11 03:45:00|6614.8|6613|6616.7|6614.9|6616.7|6614.9|6614.7|6612.9|167
1597117800000|2020-08-11 03:50:00|6616.8|6615|6621.1|6619.3|6621.2|6619.4|6615.8|6614|244
1597118100000|2020-08-11 03:55:00|6621|6619.2|6621.8|6620|6623|6621.2|6620.5|6618.7|259
1597118400000|2020-08-11 04:00:00|6621.7|6619.9|6624|6622.2|6624.1|6622.2|6620.6|6618.8|202
1597118700000|2020-08-11 04:05:00|6624.1|6622.3|6624.7|6622.9|6627.6|6625.8|6624.1|6622.1|249
1597119000000|2020-08-11 04:10:00|6624.6|6622.8|6623.6|6621.8|6624.9|6623.1|6622.4|6620.6|160
1597119300000|2020-08-11 04:15:00|6623.4|6621.6|6626.5|6624.7|6626.5|6624.7|6623.1|6621.3|120
1597119600000|2020-08-11 04:20:00|6626.4|6624.6|6625.6|6623.8|6626.8|6625|6625|6623.2|127
1597119900000|2020-08-11 04:25:00|6625.5|6623.7|6626.4|6624.6|6626.9|6625.1|6625.1|6623.3|139
1597120200000|2020-08-11 04:30:00|6626.5|6624.7|6624.7|6622.9|6626.6|6624.8|6624.3|6622.5|145
1597120500000|2020-08-11 04:35:00|6624.6|6622.8|6622.9|6621.1|6624.7|6622.9|6622.6|6620.8|129
1597120800000|2020-08-11 04:40:00|6623|6621.2|6625.4|6623.6|6625.5|6623.7|6622.9|6621.1|171
1597121100000|2020-08-11 04:45:00|6625.3|6623.5|6624.8|6623|6625.5|6623.7|6623.9|6622.1|171
1597121400000|2020-08-11 04:50:00|6624.9|6623.1|6623.5|6621.7|6624.9|6623.1|6622.3|6620.5|134
1597121700000|2020-08-11 04:55:00|6623.4|6621.6|6623.8|6622|6624.4|6622.6|6623.1|6621.3|95
1597122000000|2020-08-11 05:00:00|6623.7|6621.9|6621.6|6619.8|6624.5|6622.7|6621.4|6619.6|179
1597122300000|2020-08-11 05:05:00|6622.3|6620.5|6621.7|6619.9|6624|6622.2|6621.4|6619.6|153
1597122600000|2020-08-11 05:10:00|6621.6|6619.8|6624|6622.2|6624.2|6622.4|6620.6|6618.8|188
1597122900000|2020-08-11 05:15:00|6624.4|6622.6|6623.8|6622|6625.6|6623.8|6623.7|6621.9|163
1597123200000|2020-08-11 05:20:00|6623.7|6621.9|6622.3|6620.5|6624.9|6623.1|6621.8|6620|164
1597123500000|2020-08-11 05:25:00|6622.2|6620.4|6620.8|6619|6622.3|6620.5|6620.5|6618.7|241
1597123800000|2020-08-11 05:30:00|6620.6|6618.8|6619.6|6617.8|6620.7|6618.9|6619.5|6617.7|156
1597124100000|2020-08-11 05:35:00|6619.7|6617.9|6616.8|6615|6619.7|6617.9|6616.8|6615|135
1597124400000|2020-08-11 05:40:00|6616.9|6615.1|6618.2|6616.4|6618.7|6616.9|6615.7|6613.9|283
1597124700000|2020-08-11 05:45:00|6618.1|6616.3|6622.7|6620.9|6622.7|6620.9|6616.4|6614.6|281
1597125000000|2020-08-11 05:50:00|6622.8|6621|6621.8|6620|6623.9|6622.1|6621|6619.2|190
1597125300000|2020-08-11 05:55:00|6621.7|6619.9|6619.3|6616.3|6621.8|6620|6617.9|6615.3|162
1597125600000|2020-08-11 06:00:00|6619.4|6616.4|6622.6|6620.8|6624.7|6622.9|6618.8|6616.4|262
1597125900000|2020-08-11 06:05:00|6622.7|6620.9|6619.7|6617.9|6622.8|6621|6619.3|6617.5|308
1597126200000|2020-08-11 06:10:00|6619.6|6617.8|6616.4|6614.6|6619.7|6617.9|6614.6|6612.8|341
1597126500000|2020-08-11 06:15:00|6616.6|6614.8|6615.8|6614|6617|6615|6614.1|6612.3|273
1597126800000|2020-08-11 06:20:00|6615.3|6613.5|6612.5|6610.7|6615.3|6613.5|6611.3|6609.5|311
1597127100000|2020-08-11 06:25:00|6612.4|6610.6|6607.1|6605.3|6612.7|6610.9|6605.3|6603.5|356
1597127400000|2020-08-11 06:30:00|6606.8|6605|6607.8|6606|6609.8|6608|6606.5|6604.7|251
1597127700000|2020-08-11 06:35:00|6607.7|6605.9|6605.3|6603.5|6608.7|6606.9|6604.7|6602.9|175
1597128000000|2020-08-11 06:40:00|6605.2|6603.4|6606|6604.2|6606.2|6604.4|6604.7|6602.9|242
1597128300000|2020-08-11 06:45:00|6606.2|6604.4|6604.3|6602.5|6606.3|6604.5|6603.6|6601.8|241
1597128600000|2020-08-11 06:50:00|6604.2|6602.4|6603.7|6601.9|6605.9|6604.1|6602.7|6600.9|241
1597128900000|2020-08-11 06:55:00|6603.6|6601.8|6603.6|6601.8|6606.6|6604.8|6603.3|6601.5|341
1597129200000|2020-08-11 07:00:00|6603.7|6601.9|6607.8|6606|6608.7|6606.9|6603.6|6601.8|247
1597129500000|2020-08-11 07:05:00|6607.7|6605.9|6603.4|6601.6|6607.7|6605.9|6603.3|6601.5|249
1597129800000|2020-08-11 07:10:00|6603.5|6601.7|6604.5|6602.7|6604.6|6602.8|6603.1|6601.3|206
1597130100000|2020-08-11 07:15:00|6604.4|6602.6|6605.6|6603.8|6607.2|6605.4|6604.4|6602.6|219
1597130400000|2020-08-11 07:20:00|6605.7|6603.9|6606.8|6605|6609|6607.2|6605.2|6603.4|324
1597130700000|2020-08-11 07:25:00|6606.9|6605.1|6608.7|6606.9|6610.2|6608.4|6606|6604.2|284
1597131000000|2020-08-11 07:30:00|6608.6|6606.8|6610.3|6608.5|6612.4|6610.6|6608.6|6606.8|304
1597131300000|2020-08-11 07:35:00|6610.2|6608.4|6608|6606.2|6611.6|6609.8|6607.6|6605.8|257
1597131600000|2020-08-11 07:40:00|6607.9|6606.1|6607.6|6605.8|6610.3|6608.5|6605.2|6603.4|277
1597131900000|2020-08-11 07:45:00|6607.2|6605.4|6605.8|6604|6609|6607.2|6604.7|6602.9|284
1597132200000|2020-08-11 07:50:00|6605.7|6603.9|6606.9|6605.1|6607.9|6606.1|6605.6|6603.8|275
1597132500000|2020-08-11 07:55:00|6607|6605.2|6608.8|6607|6609.4|6607.6|6607|6605.2|277
1597132800000|2020-08-11 08:00:00|6608.7|6606.9|6608.7|6606.9|6610.6|6608.8|6608|6606.2|278
1597133100000|2020-08-11 08:05:00|6608.6|6606.8|6605.9|6604.1|6610.4|6608.6|6604.5|6602.7|244
1597133400000|2020-08-11 08:10:00|6605.8|6604|6613.9|6612.1|6615.5|6613.7|6605.8|6604|438
1597133700000|2020-08-11 08:15:00|6614.1|6612.3|6611.2|6609.4|6614.8|6613|6610.9|6609.1|375
1597134000000|2020-08-11 08:20:00|6611.3|6609.5|6613.6|6611.8|6616.6|6614.8|6610.7|6608.9|387
1597134300000|2020-08-11 08:25:00|6613.7|6611.9|6613.8|6612|6613.9|6612.1|6610.4|6608.6|279
1597134600000|2020-08-11 08:30:00|6613.7|6611.9|6612.8|6611|6614.4|6612.6|6611.8|6610|287
1597134900000|2020-08-11 08:35:00|6612.7|6610.9|6613|6611.2|6613.5|6611.7|6611.8|6610|268
1597135200000|2020-08-11 08:40:00|6613.3|6611.5|6615|6613.2|6615.7|6613.9|6612|6610.2|394
1597135500000|2020-08-11 08:45:00|6614.9|6613.1|6613.9|6612.1|6615|6613.2|6612.8|6611|284
1597135800000|2020-08-11 08:50:00|6614.1|6612.3|6615.8|6614|6617.5|6615.7|6614|6612.2|282
1597136100000|2020-08-11 08:55:00|6615.7|6613.9|6619.7|6617.9|6620|6618.2|6615.6|6613.8|277
1597136400000|2020-08-11 09:00:00|6619.8|6618|6624.8|6623|6628|6626.2|6619.7|6617.9|394
1597136700000|2020-08-11 09:05:00|6625.2|6623.4|6619.5|6617.7|6625.2|6623.4|6619.4|6617.6|400
1597137000000|2020-08-11 09:10:00|6619.4|6617.6|6614.4|6612.6|6621.9|6620.1|6614.4|6612.6|395
1597137300000|2020-08-11 09:15:00|6614.5|6612.7|6611.3|6609.5|6616|6614.2|6609.4|6607.6|357
1597137600000|2020-08-11 09:20:00|6611.4|6609.6|6605.7|6603.9|6611.7|6609.9|6605.6|6603.8|319
1597137900000|2020-08-11 09:25:00|6605.6|6603.8|6595|6593.2|6605.7|6603.9|6590.6|6588.8|465
1597138200000|2020-08-11 09:30:00|6595.1|6593.3|6610.6|6607.6|6611.9|6609.1|6592.2|6589.2|716
1597138500000|2020-08-11 09:35:00|6610.7|6607.7|6608.1|6606.3|6611.2|6608.4|6603.5|6601|488
1597138800000|2020-08-11 09:40:00|6608|6606.2|6604.7|6601.7|6609.3|6606.7|6602.9|6600.1|418
1597139100000|2020-08-11 09:45:00|6604.4|6601.4|6594.2|6591.2|6605.1|6602.8|6592.9|6590.4|502
1597139400000|2020-08-11 09:50:00|6594.3|6591.3|6599.1|6597.3|6599.1|6597.3|6593.9|6591.2|355
1597139700000|2020-08-11 09:55:00|6599|6597.2|6604.6|6601.6|6604.6|6601.6|6598.1|6596.2|343
1597140000000|2020-08-11 10:00:00|6604.2|6601.2|6606.6|6604.8|6607.9|6606.1|6604.1|6601.2|269
1597140300000|2020-08-11 10:05:00|6606.5|6604.7|6608.7|6606.9|6609.6|6607.8|6605.7|6603.9|315
1597140600000|2020-08-11 10:10:00|6608.8|6607|6608.7|6606.9|6610.9|6609.1|6607.6|6605.8|284
1597140900000|2020-08-11 10:15:00|6608.6|6606.8|6606.1|6604.3|6609.6|6607.8|6604.8|6603|333
1597141200000|2020-08-11 10:20:00|6606.5|6604.7|6612.6|6610.8|6614.4|6612|6605.2|6603.2|353
1597141500000|2020-08-11 10:25:00|6612.7|6610.9|6613.6|6611.8|6613.7|6611.9|6611.8|6610|213
1597141800000|2020-08-11 10:30:00|6613.5|6611.7|6614.2|6612.4|6614.7|6612.9|6612.2|6610.4|232
1597142100000|2020-08-11 10:35:00|6614.1|6612.3|6611.5|6609.7|6614.9|6612.8|6610.9|6609.1|317
1597142400000|2020-08-11 10:40:00|6611.6|6609.8|6609.4|6607.6|6612|6610.2|6608.2|6606.4|257
1597142700000|2020-08-11 10:45:00|6609.5|6607.7|6611.6|6609.8|6613.5|6611.7|6609.5|6607.7|272
1597143000000|2020-08-11 10:50:00|6611.3|6609.5|6607.5|6605.7|6611.6|6609.8|6607.4|6605.6|268
1597143300000|2020-08-11 10:55:00|6607.6|6605.8|6606.1|6604.3|6608.4|6606.6|6605.8|6604|220
1597143600000|2020-08-11 11:00:00|6606.3|6604.5|6601.5|6599.7|6606.4|6604.6|6600.4|6598.6|289
1597143900000|2020-08-11 11:05:00|6601.4|6599.6|6601.1|6599.3|6602.7|6600.9|6600.3|6598.5|200
1597144200000|2020-08-11 11:10:00|6601|6599.2|6601.5|6599.7|6601.7|6599.8|6599.4|6597.6|207
1597144500000|2020-08-11 11:15:00|6601.4|6599.6|6600.9|6599.1|6602.3|6600.5|6600.7|6598.9|206
1597144800000|2020-08-11 11:20:00|6600.8|6599|6601.2|6599.4|6602|6600.2|6598.5|6596.7|276
1597145100000|2020-08-11 11:25:00|6601.3|6599.5|6603.5|6601.7|6604.5|6602.7|6600.6|6598.8|294
1597145400000|2020-08-11 11:30:00|6603.4|6601.6|6605|6603.2|6606.6|6604.8|6603.4|6601.6|332
1597145700000|2020-08-11 11:35:00|6605.1|6603.3|6606.8|6605|6607.8|6606|6604.1|6602|228
1597146000000|2020-08-11 11:40:00|6606.7|6604.9|6607.7|6605.9|6609.2|6607.4|6606.3|6604.5|320
1597146300000|2020-08-11 11:45:00|6607.6|6605.8|6610.3|6608.5|6610.6|6608.8|6606.8|6604.6|278
1597146600000|2020-08-11 11:50:00|6610.2|6608.4|6611.9|6610.1|6614.6|6612.8|6610.2|6608.4|331
1597146900000|2020-08-11 11:55:00|6611.8|6610|6606.3|6604.5|6611.9|6610.1|6605.9|6604.1|363
1597147200000|2020-08-11 12:00:00|6606.5|6604.7|6610.8|6609|6611.1|6609.3|6605.9|6604.1|384
1597147500000|2020-08-11 12:05:00|6611|6609.2|6609.8|6608|6611|6609.2|6608.9|6607.1|286
1597147800000|2020-08-11 12:10:00|6610.3|6608.5|6608.6|6606.8|6610.4|6608.6|6606.8|6605|252
1597148100000|2020-08-11 12:15:00|6608.5|6606.7|6614.2|6612.4|6614.3|6612.5|6608.5|6606.7|176
1597148400000|2020-08-11 12:20:00|6613.9|6612.1|6613.8|6612|6615.6|6613.8|6613.1|6611.3|377
1597148700000|2020-08-11 12:25:00|6613.9|6612.1|6612.6|6609.6|6613.9|6612.1|6611.6|6609.2|297
1597149000000|2020-08-11 12:30:00|6612.1|6609.1|6605.7|6603.9|6613.4|6611.1|6605.7|6603.9|401
1597149300000|2020-08-11 12:35:00|6605.8|6604|6613.4|6611.6|6613.8|6612|6605.8|6604|410
1597149600000|2020-08-11 12:40:00|6613.3|6611.5|6610.8|6609|6613.5|6611.7|6610|6608.2|438
1597149900000|2020-08-11 12:45:00|6610.9|6609.1|6605.7|6603.9|6612.5|6610.7|6605|6603.2|399
1597150200000|2020-08-11 12:50:00|6605.3|6603.5|6607.3|6605.5|6608.7|6606.9|6604.8|6603|495
1597150500000|2020-08-11 12:55:00|6607.4|6605.6|6608.4|6606.6|6608.6|6606.8|6605.9|6604.1|384
1597150800000|2020-08-11 13:00:00|6608.3|6606.5|6603.8|6602|6608.5|6606.7|6603.1|6601.3|513
1597151100000|2020-08-11 13:05:00|6603.7|6601.9|6599.3|6597.5|6604.5|6602.7|6597.6|6595.2|472
1597151400000|2020-08-11 13:10:00|6599.2|6597.4|6595.7|6593.9|6599.8|6598|6594.6|6592.8|441
1597151700000|2020-08-11 13:15:00|6595.6|6593.8|6597.9|6596.1|6599.2|6597|6593.8|6592|429
1597152000000|2020-08-11 13:20:00|6597.8|6596|6599.9|6598.1|6600.5|6598.1|6594.8|6593|365
1597152300000|2020-08-11 13:25:00|6599.8|6598|6598.4|6596.6|6600.4|6598.1|6597.5|6595|339
1597152600000|2020-08-11 13:30:00|6598.5|6596.7|6594.4|6592.6|6598.5|6596.7|6593.9|6592.1|515
1597152900000|2020-08-11 13:35:00|6594.5|6592.7|6598.6|6596.8|6599|6597|6593.6|6591.8|465
1597153200000|2020-08-11 13:40:00|6598.7|6596.9|6597.3|6595.5|6598.7|6596.9|6594.7|6592.9|497
1597153500000|2020-08-11 13:45:00|6597.4|6595.6|6593.8|6592|6597.5|6595.7|6592.8|6591|410
1597153800000|2020-08-11 13:50:00|6593.9|6592.1|6594.6|6592.8|6596.4|6594.6|6593.6|6591.8|470
1597154100000|2020-08-11 13:55:00|6594.7|6592.9|6593.5|6591.7|6596.8|6595|6592.8|6591|512
1597154400000|2020-08-11 14:00:00|6593.6|6591.8|6592.5|6590.7|6595.3|6593.5|6592.4|6590.6|415
1597154700000|2020-08-11 14:05:00|6592.4|6590.6|6590.6|6588.8|6592.5|6590.7|6589.4|6587.6|410
1597155000000|2020-08-11 14:10:00|6590.7|6588.9|6592.4|6590.6|6594.3|6592.5|6590.6|6588.8|368
1597155300000|2020-08-11 14:15:00|6592.3|6590.5|6592.6|6590.8|6595.1|6592.7|6591.8|6590|420
1597155600000|2020-08-11 14:20:00|6592.4|6590.6|6594.4|6592.6|6594.6|6592.8|6591.4|6589.6|318
1597155900000|2020-08-11 14:25:00|6594.5|6592.7|6594.6|6592.8|6596.7|6594.9|6594.1|6592.2|337
1597156200000|2020-08-11 14:30:00|6594.7|6592.9|6592.3|6590.5|6594.7|6592.9|6590.6|6588.8|293
1597156500000|2020-08-11 14:35:00|6592.4|6590.6|6595.4|6593.6|6596.2|6593.8|6591.6|6589.8|337
1597156800000|2020-08-11 14:40:00|6595.5|6593.7|6595.7|6593.9|6597.5|6595.7|6593.8|6592|336
1597157100000|2020-08-11 14:45:00|6595.6|6593.8|6594.5|6592.7|6597.2|6594.9|6593.8|6592|371
1597157400000|2020-08-11 14:50:00|6594.4|6592.6|6596.7|6594.9|6596.7|6594.9|6593.6|6591.8|336
1597157700000|2020-08-11 14:55:00|6596.8|6595|6596.7|6594.9|6597.7|6595.9|6595.7|6593.9|349
1597158000000|2020-08-11 15:00:00|6597.5|6595.7|6594.4|6592.6|6597.5|6595.7|6593.4|6591.1|428
1597158300000|2020-08-11 15:05:00|6594.3|6592.5|6593.4|6591.6|6596.7|6594.9|6592.4|6590.6|317
1597158600000|2020-08-11 15:10:00|6593.3|6591.5|6593.7|6591.9|6594.6|6592.8|6592.4|6590.6|279
1597158900000|2020-08-11 15:15:00|6593.6|6591.8|6590.6|6588.8|6593.7|6591.9|6590.5|6588.7|293
1597159200000|2020-08-11 15:20:00|6590.7|6588.9|6585.8|6584|6591|6589.2|6585.6|6583.8|241
1597159500000|2020-08-11 15:25:00|6585.7|6583.9|6581.7|6579.9|6585.7|6583.9|6581.7|6579.9|283
1597159800000|2020-08-11 15:30:00|6581.6|6579.8|6584.8|6583|6584.9|6583.1|6579.8|6578|405
1597160100000|2020-08-11 15:35:00|6584.7|6582.9|6584.9|6583.1|6588.5|6586.7|6584.5|6582.7|442
1597160400000|2020-08-11 15:40:00|6584.8|6583|6582.9|6581.1|6586.6|6584.8|6582.6|6580.8|363
1597160700000|2020-08-11 15:45:00|6582.7|6580.9|6572.9|6571.1|6583.4|6581.6|6572.7|6570.9|425
1597161000000|2020-08-11 15:50:00|6572.7|6570.9|6574.7|6572.9|6575.3|6573.5|6572.4|6570.6|368
1597161300000|2020-08-11 15:55:00|6574.6|6572.8|6576|6574.2|6576.6|6574.8|6573.8|6572|355
1597161600000|2020-08-11 16:00:00|6575.9|6574.1|6577.7|6575.9|6578.8|6577|6575.8|6574|254
1597161900000|2020-08-11 16:05:00|6577.6|6575.8|6580.5|6578.7|6580.9|6579.1|6576.9|6575.1|356
1597162200000|2020-08-11 16:10:00|6580.6|6578.8|6583.8|6582|6583.8|6582|6580|6578.2|275
1597162500000|2020-08-11 16:15:00|6583.7|6581.9|6585.3|6583.5|6585.8|6584|6582.8|6581|262
1597162800000|2020-08-11 16:20:00|6585.5|6583.7|6590|6588.2|6590.1|6588.3|6585.1|6583.3|364
1597163100000|2020-08-11 16:25:00|6590.1|6588.3|6591.8|6590|6593.5|6591.7|6589.8|6588|315
1597163400000|2020-08-11 16:30:00|6591.6|6589.8|6590.4|6588.6|6591.7|6589.9|6589.4|6587.6|330
1597163700000|2020-08-11 16:35:00|6590.5|6588.7|6590.5|6588.7|6591.8|6590|6589.3|6587.5|256
1597164000000|2020-08-11 16:40:00|6590.3|6588.5|6589.5|6587.7|6590.8|6589|6588.8|6587|295
1597164300000|2020-08-11 16:45:00|6589.6|6587.8|6589.7|6587.9|6590.7|6588.9|6588.9|6587.1|223
1597164600000|2020-08-11 16:50:00|6589.6|6587.8|6589.6|6587.8|6590.6|6588.8|6589|6587.2|250
1597164900000|2020-08-11 16:55:00|6589.5|6587.7|6589.2|6587.4|6590.2|6588.4|6588|6586.2|236
1597165200000|2020-08-11 17:00:00|6589.4|6587.6|6587.5|6585.7|6589.9|6588.1|6587.1|6585.3|278
1597165500000|2020-08-11 17:05:00|6587.4|6585.6|6588.4|6586.6|6589|6587.2|6586.8|6585|335
1597165800000|2020-08-11 17:10:00|6588.3|6586.5|6586.7|6584.9|6588.8|6587|6585.8|6584|336
1597166100000|2020-08-11 17:15:00|6586.6|6584.8|6586.5|6584.7|6586.9|6585.1|6585.9|6584.1|238
1597166400000|2020-08-11 17:20:00|6586.4|6584.6|6587.1|6585.3|6587.7|6585.9|6585.7|6583.9|347
1597166700000|2020-08-11 17:25:00|6587.2|6585.4|6587.7|6585.9|6587.9|6586.1|6586.6|6584.8|243
1597167000000|2020-08-11 17:30:00|6587.8|6586|6585.5|6583.7|6588.8|6587|6585.5|6583.7|250
1597167300000|2020-08-11 17:35:00|6585.1|6583.3|6587.4|6585.6|6587.6|6585.8|6584.8|6583|251
1597167600000|2020-08-11 17:40:00|6587.5|6585.7|6589.3|6587.5|6589.5|6587.7|6587.4|6585.6|293
1597167900000|2020-08-11 17:45:00|6589.2|6587.4|6588.6|6586.8|6589.4|6587.6|6587.7|6585.9|274
1597168200000|2020-08-11 17:50:00|6588.7|6586.9|6588.4|6586.6|6589.7|6587.9|6587.9|6586.1|275
1597168500000|2020-08-11 17:55:00|6588.5|6586.7|6589.6|6587.8|6590.7|6588.9|6588|6586.2|331
1597168800000|2020-08-11 18:00:00|6589.7|6587.9|6589.3|6587.5|6589.7|6587.9|6587.9|6586.1|342
1597169100000|2020-08-11 18:05:00|6589.2|6587.4|6590.1|6588.3|6590.8|6589|6588.8|6587|232
1597169400000|2020-08-11 18:10:00|6590.2|6588.4|6589.2|6587.4|6590.6|6588.8|6587.7|6585.9|227
1597169700000|2020-08-11 18:15:00|6589.1|6587.3|6589.9|6588.1|6589.9|6588.1|6588.6|6586.8|209
1597170000000|2020-08-11 18:20:00|6589.8|6588|6589.2|6587.4|6591.2|6589.4|6588.9|6587.1|294
1597170300000|2020-08-11 18:25:00|6589.1|6587.3|6586.6|6584.8|6589.7|6587.9|6586.5|6584.7|296
1597170600000|2020-08-11 18:30:00|6586.5|6584.7|6584.6|6582.8|6587|6585.2|6584|6582.2|244
1597170900000|2020-08-11 18:35:00|6584.7|6582.9|6581.5|6579.7|6584.7|6582.9|6580.2|6578.4|279
1597171200000|2020-08-11 18:40:00|6581.4|6579.6|6580.3|6578.5|6583.6|6581.8|6579.8|6578|332
1597171500000|2020-08-11 18:45:00|6580.4|6578.6|6578.5|6576.7|6581.6|6579.8|6578.3|6576.5|376
1597171800000|2020-08-11 18:50:00|6578.4|6576.6|6580.7|6578.9|6580.9|6579.1|6578.4|6576.6|177
1597172100000|2020-08-11 18:55:00|6580.6|6578.8|6586.5|6583.5|6587.6|6585|6579.7|6577.9|239
1597172400000|2020-08-11 19:00:00|6585.9|6584.1|6581.8|6580|6586.7|6584.3|6581.8|6580|226
1597172700000|2020-08-11 19:05:00|6581.9|6580.1|6580.8|6579|6582.8|6581|6579.9|6578.1|246
1597173000000|2020-08-11 19:10:00|6580.7|6578.9|6580.5|6578.7|6583.6|6581.8|6580.5|6578.7|223
1597173300000|2020-08-11 19:15:00|6580.2|6578.4|6579.4|6577.6|6581.8|6580|6579|6577.2|239
1597173600000|2020-08-11 19:20:00|6579.3|6577.5|6576.5|6574.7|6579.9|6578|6576.4|6574.6|256
1597173900000|2020-08-11 19:25:00|6576.6|6574.8|6578.7|6576.9|6578.9|6577.1|6576.5|6574.7|213
1597174200000|2020-08-11 19:30:00|6578.8|6577|6577.4|6575.6|6580.7|6578.1|6577.3|6574.8|266
1597174500000|2020-08-11 19:35:00|6578|6575|6577.3|6575.5|6579.3|6576.9|6576.6|6574.4|308
1597174800000|2020-08-11 19:40:00|6577.1|6575.3|6578.9|6577.1|6579.7|6577.5|6576.9|6574.6|228
1597175100000|2020-08-11 19:45:00|6578.8|6577|6578.2|6575.2|6579.4|6577|6576.8|6574.7|269
1597175400000|2020-08-11 19:50:00|6577.5|6575.7|6579.4|6576.4|6580.6|6577.9|6576.4|6574.1|279
1597175700000|2020-08-11 19:55:00|6579.3|6576.3|6581.1|6578.1|6581.1|6578.8|6579.1|6576.3|191
1597176000000|2020-08-11 20:00:00|6581.3|6578.3|6579.3|6576.3|6581.3|6578.6|6576.7|6574.6|217
1597176300000|2020-08-11 20:05:00|6579.2|6576.2|6580.8|6577.8|6581.6|6578.8|6578.5|6576.1|167
1597176600000|2020-08-11 20:10:00|6580.7|6577.7|6579.4|6576.4|6580.8|6578.4|6577.8|6575.7|222
1597176900000|2020-08-11 20:15:00|6579.3|6576.3|6578.1|6576.3|6579.4|6576.5|6577.8|6575.5|102
1597177200000|2020-08-11 20:20:00|6578|6576.2|6579.5|6577.7|6580.4|6577.9|6578|6575.9|69
1597177500000|2020-08-11 20:25:00|6579.4|6577.6|6581.3|6578.3|6582.4|6579.9|6579.4|6577.1|113
1597177800000|2020-08-11 20:30:00|6581.2|6578.2|6584.2|6581.2|6585|6582|6580.3|6578|155
1597178100000|2020-08-11 20:35:00|6584.1|6581.1|6581.4|6578.4|6585|6582.6|6579.9|6577.3|209
1597178400000|2020-08-11 20:40:00|6581.3|6578.3|6579.4|6576.4|6581.4|6578.4|6579.1|6576.3|120
1597178700000|2020-08-11 20:45:00|6579.3|6576.3|6579|6576|6579.8|6576.8|6578.9|6575.9|108
1597179000000|2020-08-11 20:50:00|6578.5|6575.5|6579.4|6576.4|6580|6577.5|6578.5|6575.5|94
1597179300000|2020-08-11 20:55:00|6578.7|6575.7|6578.8|6575.8|6579.1|6576.3|6577|6574.3|143
1597179600000|2020-08-11 21:00:00|6578.4|6575.4|6577.9|6574.9|6580.9|6576.9|6577.9|6574.9|59
1597179900000|2020-08-11 21:05:00|6578.2|6574.8|6579.2|6575.2|6579.5|6575.6|6577.6|6574|183
1597180200000|2020-08-11 21:10:00|6578.6|6575.1|6581.1|6577.1|6582|6578|6577.9|6574.3|238
1597180500000|2020-08-11 21:15:00|6580.8|6576.8|6579|6575|6581.9|6577.9|6578.3|6574.3|149
1597180800000|2020-08-11 21:20:00|6579.2|6575.2|6580.2|6576.2|6580.4|6576.4|6577.8|6574.5|118
1597181100000|2020-08-11 21:25:00|6580|6576|6578|6574.3|6581|6577|6577.5|6573.5|149
1597181400000|2020-08-11 21:30:00|6576.2|6572.2|6575.4|6571.4|6577.7|6573.7|6574.5|6570.5|233
1597181700000|2020-08-11 21:35:00|6575.5|6571.5|6575.9|6571.9|6578|6574.7|6574.1|6570.1|204
1597182000000|2020-08-11 21:40:00|6576|6572|6577.3|6573.8|6577.7|6574.2|6575.9|6571.9|110
1597182300000|2020-08-11 21:45:00|6577.8|6573.9|6576.4|6572.4|6577.8|6574|6576.1|6572.1|168
1597182600000|2020-08-11 21:50:00|6576.3|6572.3|6577.2|6573.2|6577.6|6573.6|6576.2|6572.2|162
1597182900000|2020-08-11 21:55:00|6577.3|6573.3|6577.6|6573.7|6577.9|6574.1|6576.9|6572.9|201
1597183200000|2020-08-11 22:00:00|6577.1|6573.8|6579.1|6575.7|6579.5|6576.1|6576.5|6573.4|265
1597183500000|2020-08-11 22:05:00|6579.3|6575.9|6577.8|6574.8|6579.3|6576|6577.1|6574.1|347
1597183800000|2020-08-11 22:10:00|6577.7|6574.7|6576.2|6573.2|6578|6575|6575.5|6572.5|220
1597184100000|2020-08-11 22:15:00|6576.1|6573.1|6578.1|6575.1|6578.2|6575.2|6575.8|6572.8|125
1597184400000|2020-08-11 22:20:00|6578.2|6575.2|6577.4|6574.4|6578.5|6575.5|6576.7|6573.7|178
1597184700000|2020-08-11 22:25:00|6577.3|6574.3|6576.5|6573.5|6577.5|6574.5|6576.3|6573.3|162
1597185000000|2020-08-11 22:30:00|6576.4|6573.4|6576.8|6573.8|6577.1|6574.2|6575.8|6572.8|179
1597185300000|2020-08-11 22:35:00|6576.7|6573.7|6572.4|6569.4|6577|6574|6571.5|6568.5|318
1597185600000|2020-08-11 22:40:00|6572.3|6569.3|6571.6|6568.6|6572.3|6569.3|6570.9|6568.4|131
1597185900000|2020-08-11 22:45:00|6571.5|6568.5|6569.6|6566.6|6571.5|6568.9|6569.1|6566.1|149
1597186200000|2020-08-11 22:50:00|6569.7|6566.7|6572.8|6569.8|6572.8|6570|6569.6|6566.6|99
1597186500000|2020-08-11 22:55:00|6572.9|6569.9|6572.6|6569.6|6572.9|6569.9|6571.1|6568.1|110
1597186800000|2020-08-11 23:00:00|6572.4|6569.4|6573.3|6570.3|6573.5|6570.9|6572.3|6569.3|152
1597187100000|2020-08-11 23:05:00|6573.4|6570.4|6570|6567|6573.4|6570.9|6569.1|6566.8|155
1597187400000|2020-08-11 23:10:00|6569.9|6566.9|6569.2|6566.2|6570|6567.5|6568.4|6565.9|100
1597187700000|2020-08-11 23:15:00|6569|6566|6568.4|6565.4|6570.5|6567.6|6567|6564.8|195
1597188000000|2020-08-11 23:20:00|6568.5|6565.5|6566.8|6563.8|6568.6|6565.6|6565.9|6563.5|222
1597188300000|2020-08-11 23:25:00|6566.9|6563.9|6567.2|6564.2|6567.3|6564.8|6565.1|6562.7|260
1597188600000|2020-08-11 23:30:00|6566.3|6564.5|6569.9|6568.1|6570.3|6568.1|6566.2|6563.9|183
1597188900000|2020-08-11 23:35:00|6569.8|6568|6570|6568.2|6571.4|6568.5|6569.6|6567.2|161
1597189200000|2020-08-11 23:40:00|6569.9|6568.1|6572.5|6569.5|6572.5|6569.9|6569.7|6567.1|157
1597189500000|2020-08-11 23:45:00|6572.4|6569.4|6570.9|6569.1|6572.4|6569.8|6570.7|6568.4|224
1597189800000|2020-08-11 23:50:00|6570.8|6569|6570.2|6567.2|6571.5|6569.1|6569.2|6566.8|175
1597190100000|2020-08-11 23:55:00|6570.3|6567.3|6570.2|6567.2|6570.7|6568.3|6568.1|6565.4|294
1597190400000|2020-08-12 00:00:00|6570.3|6567.3|6572.3|6569.3|6573.4|6570.9|6569.1|6566.7|403
1597190700000|2020-08-12 00:05:00|6571.6|6569.8|6567.7|6565.9|6573.7|6570.8|6567.5|6564.9|335
1597191000000|2020-08-12 00:10:00|6568.3|6565.3|6568.3|6566.5|6568.7|6566.8|6566.2|6563.9|231
1597191300000|2020-08-12 00:15:00|6568.2|6566.4|6568.8|6567|6570.8|6569|6567.8|6566|252
1597191600000|2020-08-12 00:20:00|6568.5|6566.7|6571.6|6569.8|6572.5|6570.3|6568.5|6566.3|248
1597191900000|2020-08-12 00:25:00|6571.5|6569.7|6566.7|6563.7|6572.4|6570|6566.1|6563.1|261
1597192200000|2020-08-12 00:30:00|6566.5|6563.5|6567.3|6564.3|6567.7|6565.3|6564.7|6562.1|303
1597192500000|2020-08-12 00:35:00|6567.1|6564.1|6563.1|6561.3|6567.1|6564.7|6563.1|6560.8|383
1597192800000|2020-08-12 00:40:00|6563.2|6561.4|6565.4|6562.4|6567.2|6564.9|6563.1|6561.2|357
1597193100000|2020-08-12 00:45:00|6564.8|6563|6570.4|6567.4|6570.6|6567.9|6564|6561.9|261
1597193400000|2020-08-12 00:50:00|6570.5|6567.5|6569.1|6566.1|6571.6|6569|6568.1|6565.7|293
1597193700000|2020-08-12 00:55:00|6569|6566|6569.2|6567.4|6571.7|6569.4|6567.9|6565.5|314
1597194000000|2020-08-12 01:00:00|6568.9|6567.1|6573.3|6570.3|6573.7|6571.2|6567.7|6565.9|402
1597194300000|2020-08-12 01:05:00|6573.2|6570.2|6574.9|6573.1|6575.4|6573.1|6571.8|6570|324
1597194600000|2020-08-12 01:10:00|6576.1|6573.3|6573.1|6571.3|6576.6|6573.6|6573|6570.6|296
1597194900000|2020-08-12 01:15:00|6573|6571.2|6572.6|6569.6|6575.2|6572.2|6572.3|6569.3|333
1597195200000|2020-08-12 01:20:00|6572.7|6569.7|6572.6|6569.6|6573.3|6571.1|6570.2|6568.4|296
1597195500000|2020-08-12 01:25:00|6572.5|6569.5|6574.7|6571.7|6575.4|6572.4|6570.7|6568.7|277
1597195800000|2020-08-12 01:30:00|6574.6|6571.6|6574.1|6571.1|6576.5|6573.5|6573.2|6571|369
1597196100000|2020-08-12 01:35:00|6574.2|6571.2|6573.2|6571.4|6576|6573.8|6573|6570.9|303
1597196400000|2020-08-12 01:40:00|6573.3|6571.5|6568.1|6566.3|6573.3|6571.5|6568.1|6565.5|377
1597196700000|2020-08-12 01:45:00|6568.5|6565.5|6566.5|6563.5|6569.5|6566.9|6564.2|6561.9|524
1597197000000|2020-08-12 01:50:00|6566.8|6563.8|6565.7|6563.9|6569.6|6566.6|6564.5|6562|405
1597197300000|2020-08-12 01:55:00|6565.6|6563.8|6569.9|6565.9|6571.5|6568.5|6564|6561|498
1597197600000|2020-08-12 02:00:00|6570.5|6566.5|6543.2|6540.2|6570.8|6566.8|6526|6522.9|924
1597197900000|2020-08-12 02:05:00|6543.3|6540.3|6546.4|6543.4|6554.7|6551.7|6543|6540|711
1597198200000|2020-08-12 02:10:00|6546.5|6543.5|6552.4|6549.4|6552.6|6549.6|6544.8|6541.8|490
1597198500000|2020-08-12 02:15:00|6552.2|6549.2|6547.9|6544.9|6557.6|6555|6547.8|6544.8|492
1597198800000|2020-08-12 02:20:00|6548|6545|6550.4|6547.4|6550.4|6547.7|6543.4|6540.4|454
1597199100000|2020-08-12 02:25:00|6550.3|6547.3|6549.1|6546.1|6551.7|6548.9|6548.4|6545.4|319
1597199400000|2020-08-12 02:30:00|6549.2|6546.2|6553.8|6552|6554.8|6552.3|6548.6|6546.1|372
1597199700000|2020-08-12 02:35:00|6553.7|6551.9|6558.5|6555.5|6558.5|6556.1|6551.8|6549.4|373
1597200000000|2020-08-12 02:40:00|6558.8|6555.8|6561.9|6558.9|6564.7|6561.7|6557.9|6555.5|454
1597200300000|2020-08-12 02:45:00|6560.9|6559.1|6559.4|6556.4|6562.4|6559.9|6558.7|6556.2|300
1597200600000|2020-08-12 02:50:00|6559.6|6556.6|6548.5|6545.5|6560.2|6557.9|6547.8|6545.4|470
1597200900000|2020-08-12 02:55:00|6548.7|6545.7|6547.9|6544.9|6549.4|6546.4|6545.3|6542.3|366
1597201200000|2020-08-12 03:00:00|6547.3|6544.3|6547.4|6544.4|6550.6|6548|6546.5|6544.1|364
1597201500000|2020-08-12 03:05:00|6547.3|6544.3|6551.9|6548.9|6555.8|6552.8|6547|6544|398
1597201800000|2020-08-12 03:10:00|6552.1|6549.1|6554.2|6551.2|6556.5|6553.5|6551.3|6548.3|347
1597202100000|2020-08-12 03:15:00|6554.1|6551.1|6555.1|6552.1|6555.5|6552.5|6546|6543|349
1597202400000|2020-08-12 03:20:00|6555|6552|6556.2|6553.2|6562.4|6559.4|6554.6|6551.6|428
1597202700000|2020-08-12 03:25:00|6556.1|6553.1|6557.1|6554.1|6557.2|6554.2|6550|6547|399
1597203000000|2020-08-12 03:30:00|6557.2|6554.2|6562.2|6559.2|6564.2|6561.2|6557.2|6554.2|381
1597203300000|2020-08-12 03:35:00|6562.6|6559.6|6558.7|6555.7|6563.1|6560.6|6558.4|6555.4|295
1597203600000|2020-08-12 03:40:00|6558.8|6555.8|6556.8|6553.8|6560.4|6557.4|6554.3|6551.7|287
1597203900000|2020-08-12 03:45:00|6556.7|6553.7|6555|6552|6558.6|6555.6|6553.7|6550.7|374
1597204200000|2020-08-12 03:50:00|6554.9|6551.9|6555|6552|6557.3|6554.3|6551.8|6548.8|269
1597204500000|2020-08-12 03:55:00|6555.1|6552.1|6550.8|6547.8|6556.1|6553.1|6550.8|6547.8|294
1597204800000|2020-08-12 04:00:00|6550.7|6547.7|6548.6|6546.8|6551|6548|6547|6544|298
1597205100000|2020-08-12 04:05:00|6548.9|6545.9|6548.1|6545.1|6550|6547|6547|6544.5|284
1597205400000|2020-08-12 04:10:00|6548|6545|6547.4|6545.6|6548.2|6545.7|6545|6542.6|246
1597205700000|2020-08-12 04:15:00|6547.1|6545.3|6547.1|6544.1|6548.1|6545.7|6546|6543|166
1597206000000|2020-08-12 04:20:00|6547|6544|6545|6542|6547|6544.2|6543.4|6540.8|207
1597206300000|2020-08-12 04:25:00|6545.1|6542.1|6542.3|6539.3|6545.1|6542.6|6540.8|6538.8|297
1597206600000|2020-08-12 04:30:00|6542.2|6539.2|6541.6|6539.8|6543.4|6541|6541.1|6538.3|268
1597206900000|2020-08-12 04:35:00|6541.5|6539.7|6545.1|6543.3|6546.1|6543.6|6541.5|6539.7|210
1597207200000|2020-08-12 04:40:00|6544.7|6542.9|6542.2|6540.4|6545.9|6543.6|6541.3|6539.1|293
1597207500000|2020-08-12 04:45:00|6542.3|6540.5|6544.5|6542.7|6545|6542.7|6541.5|6539.1|223
1597207800000|2020-08-12 04:50:00|6544.4|6542.6|6541.5|6539.7|6544.4|6542.6|6541.1|6538.8|239
1597208100000|2020-08-12 04:55:00|6541.6|6539.8|6542.9|6539.9|6543.3|6541.5|6541|6539.2|223
1597208400000|2020-08-12 05:00:00|6542.8|6539.8|6541.1|6539.3|6543.6|6541.3|6539.4|6536.9|265
1597208700000|2020-08-12 05:05:00|6541|6539.2|6542.6|6540.8|6544.2|6541.7|6541|6538.8|203
1597209000000|2020-08-12 05:10:00|6543|6541.2|6542.4|6540.6|6544.4|6542.6|6541.4|6538.9|206
1597209300000|2020-08-12 05:15:00|6542.3|6540.5|6544.7|6542.9|6544.7|6542.9|6542.2|6540|212
1597209600000|2020-08-12 05:20:00|6544.6|6542.8|6547.4|6545.6|6547.8|6545.8|6544.1|6542.1|282
1597209900000|2020-08-12 05:25:00|6547.5|6545.7|6545.4|6543.6|6547.6|6545.8|6545.1|6543.3|226
1597210200000|2020-08-12 05:30:00|6545.2|6543.4|6546.4|6544.6|6547.2|6544.8|6544.4|6542.6|145
1597210500000|2020-08-12 05:35:00|6546.5|6544.7|6546.7|6544.9|6547.5|6545.4|6545.9|6543.6|162
1597210800000|2020-08-12 05:40:00|6546.6|6544.8|6548.1|6546.3|6548.3|6546.4|6546.2|6544|250
1597211100000|2020-08-12 05:45:00|6548|6546.2|6548.2|6546.4|6549.1|6547.2|6547.4|6544.8|178
1597211400000|2020-08-12 05:50:00|6548.1|6546.3|6550.2|6548.4|6551.2|6549|6547.6|6545.2|158
1597211700000|2020-08-12 05:55:00|6550.1|6548.3|6548.9|6545.9|6550.6|6548.8|6547.4|6544.9|150
1597212000000|2020-08-12 06:00:00|6548.3|6545.3|6549.1|6547.3|6549.2|6547.4|6546.1|6543.8|243
1597212300000|2020-08-12 06:05:00|6549|6547.2|6553.1|6550.1|6553.2|6550.5|6548.2|6545.9|374
1597212600000|2020-08-12 06:10:00|6553|6550|6550.7|6548.9|6553.2|6550.5|6550.2|6548.4|329
1597212900000|2020-08-12 06:15:00|6550.6|6548.8|6552.2|6550.4|6555|6552.6|6550.4|6548.4|272
1597213200000|2020-08-12 06:20:00|6552.3|6550.5|6551.3|6549.5|6552.4|6550.6|6550.4|6548.6|230
1597213500000|2020-08-12 06:25:00|6551.4|6549.6|6549.3|6546.3|6551.9|6549.6|6548.3|6545.8|250
1597213800000|2020-08-12 06:30:00|6549.2|6546.2|6548.7|6545.7|6549.2|6546.5|6546|6544.2|309
1597214100000|2020-08-12 06:35:00|6548.6|6545.6|6551|6548|6551.2|6548.6|6547.4|6544.9|331
1597214400000|2020-08-12 06:40:00|6551.1|6548.1|6552.2|6549.2|6554.2|6551.6|6550.9|6547.9|245
1597214700000|2020-08-12 06:45:00|6552.1|6549.1|6554.3|6551.3|6554.7|6552|6550.7|6547.7|293
1597215000000|2020-08-12 06:50:00|6554.1|6551.1|6550.9|6547.9|6555.1|6552.7|6550.6|6547.9|253
1597215300000|2020-08-12 06:55:00|6550.8|6547.8|6546.4|6543.4|6551.3|6548.8|6545.3|6543.1|343
1597215600000|2020-08-12 07:00:00|6545.6|6543.8|6545.1|6542.1|6547.6|6545.5|6543.5|6541.7|423
1597215900000|2020-08-12 07:05:00|6544.4|6542.6|6545|6542|6546.9|6544.5|6543.1|6540.8|326
1597216200000|2020-08-12 07:10:00|6544.9|6541.9|6547.2|6545.4|6548|6545.6|6544.5|6541.9|357
1597216500000|2020-08-12 07:15:00|6547.3|6545.5|6548.2|6545.2|6550.4|6547.7|6547.1|6544.7|344
1597216800000|2020-08-12 07:20:00|6548.3|6545.3|6551.7|6548.7|6551.7|6549.3|6547.2|6544.8|271
1597217100000|2020-08-12 07:25:00|6551.1|6549.3|6547.9|6544.9|6551.3|6549.4|6547.8|6544.8|283
1597217400000|2020-08-12 07:30:00|6547.8|6544.8|6547|6544|6551.2|6548.4|6546.4|6543.8|376
1597217700000|2020-08-12 07:35:00|6546.8|6543.8|6551.1|6548.1|6551.3|6548.6|6545.4|6543.3|359
1597218000000|2020-08-12 07:40:00|6551|6548|6543.5|6541.7|6551.4|6549.4|6543.4|6541|323
1597218300000|2020-08-12 07:45:00|6544.1|6541.1|6544.8|6541.8|6547.6|6545.2|6543.4|6540.9|270
1597218600000|2020-08-12 07:50:00|6544.9|6541.9|6544.2|6542.4|6545.8|6543.4|6541.3|6539.5|352
1597218900000|2020-08-12 07:55:00|6544.9|6541.9|6545.4|6543.6|6548.3|6545.7|6543.6|6541.7|393
1597219200000|2020-08-12 08:00:00|6545.5|6543.7|6537.5|6535.7|6546.1|6544.2|6537.4|6535.4|312
1597219500000|2020-08-12 08:05:00|6537.6|6535.8|6545.1|6542.1|6545.2|6542.9|6537.6|6535.8|317
1597219800000|2020-08-12 08:10:00|6544.2|6542.4|6544.3|6542.5|6548.2|6545.8|6543.3|6541|290
1597220100000|2020-08-12 08:15:00|6544.4|6542.6|6550|6547|6550.1|6547.3|6544.4|6542|235
1597220400000|2020-08-12 08:20:00|6549.9|6546.9|6548|6545|6550.4|6547.9|6547.4|6544.8|268
1597220700000|2020-08-12 08:25:00|6548.7|6545.7|6552.4|6550.6|6553.2|6550.7|6548.1|6545.7|249
1597221000000|2020-08-12 08:30:00|6552.3|6550.5|6550.2|6548.4|6554.3|6551.6|6549.6|6547.8|264
1597221300000|2020-08-12 08:35:00|6550.3|6548.5|6548.9|6545.9|6552.1|6549.6|6548.3|6545.7|230
1597221600000|2020-08-12 08:40:00|6549|6546|6548.5|6545.5|6550.4|6547.8|6546.8|6544.9|301
1597221900000|2020-08-12 08:45:00|6548.6|6545.6|6543.4|6541.6|6548.7|6546.4|6542.4|6540.6|337
1597222200000|2020-08-12 08:50:00|6543.3|6541.5|6541.6|6539.8|6544.3|6542.5|6541.2|6538.6|291
1597222500000|2020-08-12 08:55:00|6541.5|6539.7|6544.4|6541.4|6544.6|6542.3|6541.5|6539.2|306
1597222800000|2020-08-12 09:00:00|6544.3|6541.3|6542.9|6539.9|6544.3|6541.7|6540.2|6537.8|264
1597223100000|2020-08-12 09:05:00|6543|6540|6545|6542|6545|6542.6|6540.3|6537.9|310
1597223400000|2020-08-12 09:10:00|6544.9|6541.9|6544.7|6542.9|6546.8|6544.5|6543.4|6541.1|297
1597223700000|2020-08-12 09:15:00|6544.8|6543|6546.9|6545.1|6548.1|6545.6|6544.8|6542.9|353
1597224000000|2020-08-12 09:20:00|6546.6|6544.8|6547.5|6545.7|6548.8|6546.5|6544.3|6542.2|329
1597224300000|2020-08-12 09:25:00|6547.4|6545.6|6549.1|6546.1|6549.2|6546.7|6546.4|6544.2|336
1597224600000|2020-08-12 09:30:00|6548.4|6546.6|6554.4|6552.6|6555.4|6553.6|6548.4|6546.3|364
1597224900000|2020-08-12 09:35:00|6554.3|6552.5|6555.4|6553.6|6556.4|6554|6552.2|6550|304
1597225200000|2020-08-12 09:40:00|6555.3|6553.5|6555.2|6552.2|6556.9|6554.8|6553.6|6551.1|280
1597225500000|2020-08-12 09:45:00|6555.3|6552.3|6556.5|6554.7|6557.8|6555.6|6555|6552.2|276
1597225800000|2020-08-12 09:50:00|6556.6|6554.8|6557|6554|6559.7|6557.1|6556.5|6554|326
1597226100000|2020-08-12 09:55:00|6556.5|6554.7|6555.5|6553.7|6557.4|6555.5|6555.2|6552.6|313
1597226400000|2020-08-12 10:00:00|6555.4|6553.6|6553.3|6551.5|6556.6|6554.5|6552.4|6550|247
1597226700000|2020-08-12 10:05:00|6553.2|6551.4|6556.7|6554.9|6556.8|6554.9|6553.2|6551.4|287
1597227000000|2020-08-12 10:10:00|6556.8|6555|6558|6556.2|6558.7|6556.7|6555.8|6553.5|286
1597227300000|2020-08-12 10:15:00|6558.1|6556.3|6556|6553|6559.3|6557.5|6555|6552.5|340
1597227600000|2020-08-12 10:20:00|6556.4|6553.4|6551.4|6549.6|6556.4|6553.9|6551.4|6549|283
1597227900000|2020-08-12 10:25:00|6551.5|6549.7|6557.2|6555.4|6557.8|6555.4|6551.5|6549.3|250
1597228200000|2020-08-12 10:30:00|6557.3|6555.5|6558|6555|6558.5|6555.6|6556.2|6553.2|184
1597228500000|2020-08-12 10:35:00|6557.9|6554.9|6558.8|6555.8|6558.8|6556.4|6555.4|6552.9|259
1597228800000|2020-08-12 10:40:00|6558.7|6555.7|6556.3|6554.5|6558.8|6556.1|6556|6553.8|226
1597229100000|2020-08-12 10:45:00|6556.4|6554.6|6554.9|6551.9|6557.4|6554.9|6554.9|6551.9|230
1597229400000|2020-08-12 10:50:00|6554.4|6552.6|6557.8|6554.8|6557.9|6555.4|6554.3|6551.9|190
1597229700000|2020-08-12 10:55:00|6557.2|6554.2|6556.1|6554.3|6557.5|6554.9|6554.3|6551.9|218
1597230000000|2020-08-12 11:00:00|6556.2|6554.4|6553.9|6550.9|6556.8|6554.5|6553.2|6550.8|193
1597230300000|2020-08-12 11:05:00|6554|6551|6553|6550|6554.9|6552.5|6552.4|6550|193
1597230600000|2020-08-12 11:10:00|6552.4|6550.6|6553.1|6551.3|6553.9|6551.5|6551.3|6549.2|199
1597230900000|2020-08-12 11:15:00|6553.2|6551.4|6554.7|6552.9|6555.9|6553.6|6553.1|6551.3|219
1597231200000|2020-08-12 11:20:00|6554.6|6552.8|6551.2|6549.4|6556.1|6553.6|6550.7|6548.6|295
1597231500000|2020-08-12 11:25:00|6551.1|6549.3|6545.2|6543.4|6551.7|6549.6|6545.1|6542.9|326
1597231800000|2020-08-12 11:30:00|6545.3|6543.5|6542.2|6539.2|6546|6543.9|6541.1|6538.5|348
1597232100000|2020-08-12 11:35:00|6542.5|6539.5|6541.1|6539.3|6542.7|6540.4|6538.1|6536.3|307
1597232400000|2020-08-12 11:40:00|6541.2|6539.4|6540.8|6537.8|6542.9|6540.6|6539.4|6536.8|264
1597232700000|2020-08-12 11:45:00|6540.9|6537.9|6537.8|6534.8|6541|6538|6537.5|6534.5|294
1597233000000|2020-08-12 11:50:00|6537.9|6534.9|6540|6538.2|6541.1|6539.1|6536.8|6533.8|309
1597233300000|2020-08-12 11:55:00|6539.9|6538.1|6543.8|6542|6544.4|6542.1|6539.9|6537.8|321
1597233600000|2020-08-12 12:00:00|6543.9|6542.1|6542.9|6539.9|6545.9|6543.7|6540.2|6537.9|322
1597233900000|2020-08-12 12:05:00|6543|6540|6539.7|6537.9|6545.1|6543.1|6539.6|6537.8|347
1597234200000|2020-08-12 12:10:00|6539.8|6538|6541.1|6539.3|6543.9|6541.6|6539.8|6537.6|291
1597234500000|2020-08-12 12:15:00|6542.1|6539.1|6545|6543.2|6545.7|6543.5|6541.1|6539|287
1597234800000|2020-08-12 12:20:00|6545.1|6543.3|6546.6|6544.8|6548.1|6545.8|6543.6|6541.4|293
1597235100000|2020-08-12 12:25:00|6546.7|6544.9|6549.7|6545.7|6550|6546.5|6546.1|6543.3|273
1597235400000|2020-08-12 12:30:00|6550.4|6546.4|6546.4|6544.6|6550.4|6546.4|6542.8|6540.6|403
1597235700000|2020-08-12 12:35:00|6546.6|6544.8|6558.7|6556.9|6559.3|6557|6546.6|6544.8|479
1597236000000|2020-08-12 12:40:00|6558.6|6556.8|6560|6557|6560.7|6558.5|6556.5|6554.3|360
1597236300000|2020-08-12 12:45:00|6560.4|6557.4|6562.8|6559.8|6566.8|6563.8|6558.9|6556.4|483
1597236600000|2020-08-12 12:50:00|6562.7|6559.7|6558.7|6555.7|6562.8|6560.4|6558.2|6555.5|328
1597236900000|2020-08-12 12:55:00|6558.8|6555.8|6562.3|6560.5|6565|6562.6|6557.1|6554.6|407
1597237200000|2020-08-12 13:00:00|6562.4|6560.6|6571.2|6569.4|6574.1|6571.5|6562.4|6560.3|509
1597237500000|2020-08-12 13:05:00|6571.1|6569.3|6570.6|6568.8|6572.7|6570.5|6570.1|6567.9|416
1597237800000|2020-08-12 13:10:00|6570.5|6568.7|6578.1|6575.1|6582.9|6580.1|6569.2|6566.8|404
1597238100000|2020-08-12 13:15:00|6578|6575|6573.8|6570.8|6579|6576.6|6572.2|6569.7|390
1597238400000|2020-08-12 13:20:00|6573.9|6570.9|6573|6571.2|6576.8|6574|6572.8|6570.3|359
1597238700000|2020-08-12 13:25:00|6573.1|6571.3|6575.2|6573.4|6575.7|6573.9|6572.4|6569.8|324
1597239000000|2020-08-12 13:30:00|6575.1|6573.3|6576.3|6574.5|6579.2|6577.4|6575.1|6573|491
1597239300000|2020-08-12 13:35:00|6576.4|6574.6|6574.4|6572.6|6578.5|6576.7|6574.2|6572.4|380
1597239600000|2020-08-12 13:40:00|6574.5|6572.7|6575.2|6573.4|6576.3|6574.5|6573.8|6572|378
1597239900000|2020-08-12 13:45:00|6575.3|6573.5|6577.4|6575.6|6579.1|6577.3|6574.1|6572.3|356
1597240200000|2020-08-12 13:50:00|6577.5|6575.7|6572.6|6570.8|6577.5|6575.7|6572.4|6570.4|358
1597240500000|2020-08-12 13:55:00|6572.7|6570.9|6570.4|6568.6|6573.8|6572|6570.4|6568.6|362
1597240800000|2020-08-12 14:00:00|6570.3|6568.5|6565.9|6564.1|6571.2|6569.4|6565.3|6563.5|478
1597241100000|2020-08-12 14:05:00|6566|6564.2|6567.4|6565.6|6568.2|6566.4|6564.1|6562.3|406
1597241400000|2020-08-12 14:10:00|6567.5|6565.7|6573.3|6571.5|6573.6|6571.8|6567.4|6565.6|329
1597241700000|2020-08-12 14:15:00|6573.7|6571.9|6579.6|6577.8|6579.6|6577.8|6572.3|6570.5|353
1597242000000|2020-08-12 14:20:00|6579.5|6577.7|6591.3|6589.5|6592.6|6590.6|6579.5|6577.7|463
1597242300000|2020-08-12 14:25:00|6591.2|6589.4|6593.4|6591.6|6594.4|6592.6|6590.4|6588.6|352
1597242600000|2020-08-12 14:30:00|6593.2|6591.4|6593.5|6591.7|6596.5|6594.7|6590.6|6588.8|401
1597242900000|2020-08-12 14:35:00|6593.4|6591.6|6590.5|6588.7|6595.1|6592.9|6590.4|6588.6|335
1597243200000|2020-08-12 14:40:00|6590.6|6588.8|6590.2|6588.4|6594.3|6592.5|6589.3|6587.5|316
1597243500000|2020-08-12 14:45:00|6590.1|6588.3|6587.7|6585.9|6591.2|6589.4|6587.3|6585.5|291
1597243800000|2020-08-12 14:50:00|6588.1|6586.3|6595.4|6593.6|6595.5|6593.7|6587.9|6586.1|319
1597244100000|2020-08-12 14:55:00|6595.5|6593.7|6596.5|6594.7|6601|6599.2|6594.5|6592.6|500
1597244400000|2020-08-12 15:00:00|6596.2|6594.4|6593.4|6591.6|6596.6|6594.8|6592.1|6589.5|458
1597244700000|2020-08-12 15:05:00|6593.5|6591.7|6593.4|6591.6|6595.7|6593.9|6591.4|6589.6|314
1597245000000|2020-08-12 15:10:00|6593.3|6591.5|6591.6|6589.8|6594.1|6591.7|6591.3|6589.5|238
1597245300000|2020-08-12 15:15:00|6591.9|6590.1|6587.4|6585.6|6594.2|6591.7|6587.3|6585.5|326
1597245600000|2020-08-12 15:20:00|6587.3|6585.5|6589.2|6587.4|6590.6|6588.8|6587.3|6584.9|271
1597245900000|2020-08-12 15:25:00|6589.1|6587.3|6588.6|6586.8|6591.6|6589.8|6588.6|6586.8|202
1597246200000|2020-08-12 15:30:00|6588.7|6586.9|6587.9|6586.1|6590.5|6588.7|6587.7|6585.9|327
1597246500000|2020-08-12 15:35:00|6587.8|6586|6583.3|6581.5|6588.5|6586.7|6582.3|6580.5|332
1597246800000|2020-08-12 15:40:00|6583.2|6581.4|6587.2|6585.4|6587.7|6585.9|6583.2|6581.4|294
1597247100000|2020-08-12 15:45:00|6586.7|6584.9|6583.3|6581.5|6587.6|6585.8|6583.2|6581.4|283
1597247400000|2020-08-12 15:50:00|6583.4|6581.6|6584.7|6582.9|6586|6583.7|6583.1|6581.3|324
1597247700000|2020-08-12 15:55:00|6584.8|6583|6587.2|6585.4|6587.4|6585.6|6584.2|6582.4|304
1597248000000|2020-08-12 16:00:00|6587.1|6585.3|6585.3|6583.5|6587.4|6585.6|6584.6|6582.8|293
1597248300000|2020-08-12 16:05:00|6585.4|6583.6|6584.2|6582.4|6585.4|6583.6|6584|6582.2|243
1597248600000|2020-08-12 16:10:00|6584.1|6582.3|6584.4|6582.6|6585.5|6583.7|6584.1|6582.3|193
1597248900000|2020-08-12 16:15:00|6584.7|6582.9|6583.2|6581.4|6585.5|6583.7|6582.7|6580.9|196
1597249200000|2020-08-12 16:20:00|6583.1|6581.3|6587.5|6585.7|6587.5|6585.7|6582.8|6581|209
1597249500000|2020-08-12 16:25:00|6587.4|6585.6|6589.2|6587.4|6590.4|6588.6|6587.2|6585.4|218
1597249800000|2020-08-12 16:30:00|6589.3|6587.5|6590.2|6588.4|6590.9|6589.1|6587.7|6585.9|272
1597250100000|2020-08-12 16:35:00|6590.3|6588.5|6591.4|6589.6|6592.4|6590.6|6589.8|6588|255
1597250400000|2020-08-12 16:40:00|6591.5|6589.7|6591.4|6589.6|6591.7|6589.9|6589.1|6587.3|192
1597250700000|2020-08-12 16:45:00|6591.3|6589.5|6591|6589.2|6592.4|6590.6|6590.2|6588.4|248
1597251000000|2020-08-12 16:50:00|6591.1|6589.3|6587.4|6585.6|6591.2|6589.4|6587.4|6585.6|251
1597251300000|2020-08-12 16:55:00|6587.5|6585.7|6588.6|6586.8|6590.3|6588.5|6587.5|6585.7|277
1597251600000|2020-08-12 17:00:00|6588.5|6586.7|6589.7|6587.9|6591.6|6589.8|6588.5|6586.7|261
1597251900000|2020-08-12 17:05:00|6589.9|6588.1|6588.7|6586.9|6590|6588.2|6588.3|6586.5|244
1597252200000|2020-08-12 17:10:00|6588.6|6586.8|6588.9|6587.1|6589.7|6587.9|6588|6586.2|150
1597252500000|2020-08-12 17:15:00|6588.7|6586.9|6588.6|6586.8|6592.4|6590.6|6588.5|6586.7|273
1597252800000|2020-08-12 17:20:00|6588.5|6586.7|6588.3|6586.5|6589.3|6587.5|6587.2|6585.4|236
1597253100000|2020-08-12 17:25:00|6588|6586.2|6588.3|6586.5|6588.4|6586.6|6586.7|6584.9|277
1597253400000|2020-08-12 17:30:00|6588.4|6586.6|6589.4|6587.6|6591.1|6589.3|6588.4|6586.6|249
1597253700000|2020-08-12 17:35:00|6589.2|6587.4|6588.5|6586.7|6589.7|6587.9|6588.2|6586.4|229
1597254000000|2020-08-12 17:40:00|6588.4|6586.6|6589.2|6587.4|6589.3|6587.5|6586.2|6584.4|222
1597254300000|2020-08-12 17:45:00|6589.1|6587.3|6587.4|6585.6|6589.5|6587.7|6587.1|6585.3|271
1597254600000|2020-08-12 17:50:00|6587.3|6585.5|6588.1|6586.3|6588.3|6586.5|6586.4|6584.6|198
1597254900000|2020-08-12 17:55:00|6588.2|6586.4|6588.9|6587.1|6590.7|6588.9|6587.3|6585.5|222
1597255200000|2020-08-12 18:00:00|6588.6|6586.8|6585.2|6583.4|6589.7|6587.9|6585.2|6583.4|254
1597255500000|2020-08-12 18:05:00|6585.3|6583.5|6585.7|6583.9|6586.4|6584.6|6585.1|6583.3|284
1597255800000|2020-08-12 18:10:00|6585.8|6584|6587.5|6585.7|6588.5|6586.7|6585.1|6583.3|237
1597256100000|2020-08-12 18:15:00|6587.6|6585.8|6585.6|6583.8|6588.6|6586.8|6585.3|6583.5|258
1597256400000|2020-08-12 18:20:00|6585.7|6583.9|6585.6|6583.8|6586.8|6585|6585.4|6583.6|189
1597256700000|2020-08-12 18:25:00|6585.4|6583.6|6584.6|6582.8|6586.6|6584.8|6584.4|6582.6|222
1597257000000|2020-08-12 18:30:00|6585.2|6583.4|6586.3|6584.5|6586.5|6584.7|6584.5|6582.7|192
1597257300000|2020-08-12 18:35:00|6586.2|6584.4|6587.4|6585.6|6587.5|6585.7|6585.5|6583.7|199
1597257600000|2020-08-12 18:40:00|6587.5|6585.7|6585.3|6583.5|6588.4|6586.6|6585.1|6583.3|249
1597257900000|2020-08-12 18:45:00|6585.4|6583.6|6584.4|6582.6|6586|6584.2|6584|6581.6|275
1597258200000|2020-08-12 18:50:00|6584.3|6582.5|6581.5|6579.7|6584.4|6582.6|6581.2|6578.9|297
1597258500000|2020-08-12 18:55:00|6581.4|6579.6|6578.9|6575.9|6581.5|6579.7|6577.7|6575.7|268
1597258800000|2020-08-12 19:00:00|6578.2|6576.4|6577.7|6575.9|6580.5|6578.2|6577.7|6575.3|311
1597259100000|2020-08-12 19:05:00|6577.8|6576|6578.3|6575.3|6579.4|6577.6|6577.5|6575.2|182
1597259400000|2020-08-12 19:10:00|6578.4|6575.4|6579.2|6577.4|6579.8|6577.9|6577.6|6575.4|192
1597259700000|2020-08-12 19:15:00|6578.8|6577|6577.6|6575.8|6579.2|6577.4|6577.2|6575.2|166
1597260000000|2020-08-12 19:20:00|6577.9|6576.1|6577.7|6575.9|6579.3|6576.9|6576.7|6574.8|189
1597260300000|2020-08-12 19:25:00|6577.8|6576|6576.7|6574.9|6578.3|6576.1|6576.6|6574.2|127
1597260600000|2020-08-12 19:30:00|6576.8|6575|6577.9|6576.1|6578.8|6576.3|6574|6571.4|270
1597260900000|2020-08-12 19:35:00|6578|6576.2|6577.7|6575.9|6580.5|6578|6577.6|6575.8|153
1597261200000|2020-08-12 19:40:00|6577.6|6575.8|6579|6576|6579.5|6577|6577.6|6575.3|115
1597261500000|2020-08-12 19:45:00|6579.1|6576.1|6578.9|6577.1|6579.4|6577.3|6577.3|6574.9|151
1597261800000|2020-08-12 19:50:00|6578.8|6577|6579.4|6576.4|6581.1|6579.3|6578.4|6576.1|154
1597262100000|2020-08-12 19:55:00|6579.3|6576.3|6578.8|6577|6580.9|6578.2|6577.9|6576.1|107
1597262400000|2020-08-12 20:00:00|6578.7|6576.9|6580.4|6577.4|6580.5|6577.5|6578.5|6575.9|118
1597262700000|2020-08-12 20:05:00|6580.5|6577.5|6579.8|6578|6581.5|6578.9|6579.7|6577.4|85
1597263000000|2020-08-12 20:10:00|6579.9|6578.1|6582.7|6579.7|6583|6580.1|6579.8|6578|99
1597263300000|2020-08-12 20:15:00|6582.8|6579.8|6582.8|6581|6583.6|6581.2|6582.6|6579.8|70
1597263600000|2020-08-12 20:20:00|6582.9|6581.1|6583.1|6580.1|6584.3|6581.9|6582.4|6580|95
1597263900000|2020-08-12 20:25:00|6583.2|6580.2|6583.8|6582|6583.9|6582.1|6582.3|6579.9|80
1597264200000|2020-08-12 20:30:00|6583.7|6581.9|6585.2|6582.2|6585.5|6582.9|6583.4|6581|116
1597264500000|2020-08-12 20:35:00|6585.1|6582.1|6585.2|6582.2|6586.3|6583.8|6584.5|6582|183
1597264800000|2020-08-12 20:40:00|6585.3|6582.3|6585.1|6582.1|6585.4|6582.4|6583.5|6580.8|126
1597265100000|2020-08-12 20:45:00|6584.5|6582.7|6584.3|6581.3|6585.3|6582.9|6583.2|6580.9|130
1597265400000|2020-08-12 20:50:00|6584.2|6581.2|6584.4|6581.4|6584.6|6581.6|6584.1|6581.1|81
1597265700000|2020-08-12 20:55:00|6584.2|6581.2|6580|6577|6584.2|6581.2|6579.6|6576.6|161
1597266000000|2020-08-12 21:00:00|6579.8|6576.8|6578.6|6575.6|6580.1|6576.8|6578|6574.2|43
1597266300000|2020-08-12 21:05:00|6578.5|6575.1|6580|6576|6582.2|6578.8|6578.5|6575.1|197
1597266600000|2020-08-12 21:10:00|6579.9|6575.9|6581.3|6577.3|6581.7|6577.7|6579|6575|143
1597266900000|2020-08-12 21:15:00|6581.7|6577.7|6579.9|6575.9|6581.9|6577.9|6579|6575|170
1597267200000|2020-08-12 21:20:00|6580|6576.1|6578.3|6574.6|6580.2|6576.5|6576.6|6573.2|365
1597267500000|2020-08-12 21:25:00|6578.6|6574.5|6579.1|6576.1|6579.3|6576.3|6577.7|6574.3|544
1597267800000|2020-08-12 21:30:00|6578.8|6575.8|6578.2|6574.2|6580.2|6577.2|6575.9|6572.3|310
1597268100000|2020-08-12 21:35:00|6578.4|6574.4|6578.2|6574.2|6578.5|6574.5|6576.3|6572.9|305
1597268400000|2020-08-12 21:40:00|6578.3|6574.4|6577.7|6574.7|6578.3|6575.1|6576.1|6572.9|242
1597268700000|2020-08-12 21:45:00|6577.6|6574.4|6577.7|6574.7|6578.1|6575.1|6577.2|6573.9|152
1597269000000|2020-08-12 21:50:00|6577.5|6574.4|6577.8|6574.8|6578.6|6575.6|6577.3|6574.2|113
1597269300000|2020-08-12 21:55:00|6577.7|6574.7|6577.9|6574.3|6579.7|6576.2|6575.6|6572.6|192
1597269600000|2020-08-12 22:00:00|6578.1|6574.5|6578.3|6575.3|6578.4|6575.4|6577|6573.8|179
1597269900000|2020-08-12 22:05:00|6578|6575|6578.2|6575.2|6579|6576|6577.8|6574.8|84
1597270200000|2020-08-12 22:10:00|6578.1|6575.1|6578.6|6575.6|6578.7|6575.7|6578.1|6575.1|66
1597270500000|2020-08-12 22:15:00|6578.7|6575.7|6578.2|6575.2|6579|6576|6578.1|6575.1|65
1597270800000|2020-08-12 22:20:00|6578.1|6575.1|6578|6575|6578.4|6575.4|6577.4|6574.4|87
1597271100000|2020-08-12 22:25:00|6577.9|6574.9|6577.9|6574.9|6578.2|6575.2|6577.7|6574.7|78
1597271400000|2020-08-12 22:30:00|6578|6575|6577.3|6574.3|6579|6576.4|6577.1|6574.1|105
1597271700000|2020-08-12 22:35:00|6577.4|6574.4|6577.1|6574.1|6577.5|6574.5|6576.2|6573.2|117
1597272000000|2020-08-12 22:40:00|6577.2|6574.2|6576.8|6573.8|6577.2|6574.7|6575.5|6573|101
1597272300000|2020-08-12 22:45:00|6576.7|6573.7|6579.1|6576.1|6579.2|6576.2|6576.7|6573.7|89
1597272600000|2020-08-12 22:50:00|6579.2|6576.2|6580.2|6577.2|6580.8|6578.3|6578.5|6575.9|93
1597272900000|2020-08-12 22:55:00|6580.1|6577.1|6579|6576|6580.3|6577.3|6578.3|6575.4|94
1597273200000|2020-08-12 23:00:00|6579.1|6576.1|6577|6574|6580|6577.5|6577|6574|241
1597273500000|2020-08-12 23:05:00|6577.1|6574.1|6575.3|6573.5|6577.2|6574.7|6574.7|6572|188
1597273800000|2020-08-12 23:10:00|6575.2|6573.4|6576.1|6573.1|6577.2|6575.4|6575.2|6572.8|147
1597274100000|2020-08-12 23:15:00|6576.2|6573.2|6577.5|6575.7|6578.3|6576|6575.4|6573|145
1597274400000|2020-08-12 23:20:00|6577.4|6575.6|6577.4|6575.6|6578.2|6575.8|6576.4|6574.6|93
1597274700000|2020-08-12 23:25:00|6577.5|6575.7|6577.9|6576.1|6578.1|6576.2|6577.1|6574.9|124
1597275000000|2020-08-12 23:30:00|6577.8|6576|6577.4|6575.6|6578.3|6576.2|6577.3|6574.5|88
1597275300000|2020-08-12 23:35:00|6577.5|6575.7|6576.5|6574.7|6578.2|6576|6576.2|6574.4|115
1597275600000|2020-08-12 23:40:00|6576.4|6574.6|6578.4|6576.6|6578.6|6576.8|6576.3|6573.9|168
1597275900000|2020-08-12 23:45:00|6578.3|6576.5|6578.5|6576.7|6578.5|6576.7|6577.2|6575.4|154
1597276200000|2020-08-12 23:50:00|6578.6|6576.8|6577.5|6575.7|6579.3|6577.4|6577.4|6575.6|130
1597276500000|2020-08-12 23:55:00|6577.4|6575.6|6577.6|6575.8|6578.2|6576.4|6575.2|6573.4|200
1597276800000|2020-08-13 00:00:00|6577.2|6575.4|6579.4|6577.6|6581.4|6579.6|6577.2|6575.4|256
1597277100000|2020-08-13 00:05:00|6579.5|6577.7|6587.4|6585.6|6588.1|6586.2|6579.5|6577.7|214
1597277400000|2020-08-13 00:10:00|6587.5|6585.7|6589.7|6587.9|6590.3|6588.5|6586.7|6584.9|244
1597277700000|2020-08-13 00:15:00|6590.2|6588.4|6594.2|6592.4|6595.1|6593.2|6589.5|6587.5|286
1597278000000|2020-08-13 00:20:00|6594.3|6592.5|6595.6|6593.8|6599.9|6597.8|6594.3|6591.8|289
1597278300000|2020-08-13 00:25:00|6595.7|6593.9|6593.5|6591.7|6597.6|6595.8|6593.3|6591.5|193
1597278600000|2020-08-13 00:30:00|6593.4|6591.6|6591.4|6589.6|6596.2|6593.7|6591.3|6589.3|210
1597278900000|2020-08-13 00:35:00|6591.3|6589.5|6592|6590.2|6593.5|6591.2|6589.6|6587.8|181
1597279200000|2020-08-13 00:40:00|6591.8|6590|6591|6589.2|6592.8|6590.7|6590.6|6588.8|160
1597279500000|2020-08-13 00:45:00|6590.9|6589.1|6587.3|6585.5|6593.5|6591.7|6587.3|6585|256
1597279800000|2020-08-13 00:50:00|6587.4|6585.6|6588|6585|6590.1|6587.8|6585.1|6583.3|323
1597280100000|2020-08-13 00:55:00|6588.1|6585.1|6587|6584|6588.4|6586.1|6585.2|6583.4|274
1597280400000|2020-08-13 01:00:00|6586.8|6583.8|6582|6579|6586.9|6583.9|6579.9|6577.4|387
1597280700000|2020-08-13 01:05:00|6582.1|6579.1|6585.4|6583.6|6586.1|6584.3|6580.5|6578.7|324
1597281000000|2020-08-13 01:10:00|6585.3|6583.5|6585.7|6583.9|6587.1|6584.8|6584.3|6582.4|343
1597281300000|2020-08-13 01:15:00|6585.6|6583.8|6583.6|6581.8|6586.4|6584.6|6581.3|6579|307
1597281600000|2020-08-13 01:20:00|6583.5|6581.7|6580.3|6578.5|6583.9|6581.8|6580.1|6578.3|185
1597281900000|2020-08-13 01:25:00|6580.2|6578.4|6585.5|6581.5|6585.9|6582.1|6580.1|6578|382
1597282200000|2020-08-13 01:30:00|6585.3|6581.3|6589.1|6586.1|6590.9|6587.9|6584.1|6580.4|669
1597282500000|2020-08-13 01:35:00|6589.5|6586.5|6585.4|6583.6|6590.1|6587.5|6584.8|6583|369
1597282800000|2020-08-13 01:40:00|6585.5|6583.7|6581.2|6578.2|6589.1|6586.9|6581.2|6578.2|286
1597283100000|2020-08-13 01:45:00|6581.3|6578.3|6581.9|6578.9|6583.2|6581.4|6580.8|6577.8|288
1597283400000|2020-08-13 01:50:00|6581.8|6578.8|6577.8|6576|6582.6|6580.5|6572.7|6569.7|373
1597283700000|2020-08-13 01:55:00|6577.9|6576.1|6577.4|6575.6|6581.2|6578.8|6575.3|6572.9|321
1597284000000|2020-08-13 02:00:00|6577.3|6575.5|6576|6573|6578.1|6575.5|6574.6|6571.9|261
1597284300000|2020-08-13 02:05:00|6576.1|6573.1|6572.8|6571|6576.1|6573.6|6571.5|6568.9|334
1597284600000|2020-08-13 02:10:00|6572.9|6571.1|6574.3|6572.5|6575|6572.9|6572.4|6569.9|264
1597284900000|2020-08-13 02:15:00|6574.4|6572.6|6574.4|6572.6|6575|6572.7|6573.4|6571.1|206
1597285200000|2020-08-13 02:20:00|6574.5|6572.7|6574.4|6572.6|6575.2|6573|6572.7|6570.9|176
1597285500000|2020-08-13 02:25:00|6574.5|6572.7|6575.2|6573.4|6578.3|6576.1|6573.9|6572.1|253
1597285800000|2020-08-13 02:30:00|6574.5|6572.7|6575.4|6573.6|6576.4|6574.6|6574.5|6572|150
1597286100000|2020-08-13 02:35:00|6576.1|6574.3|6575.8|6572.8|6577|6575.1|6575.1|6572.7|165
1597286400000|2020-08-13 02:40:00|6575.7|6572.7|6572.7|6570.9|6575.7|6572.8|6572.7|6570.9|152
1597286700000|2020-08-13 02:45:00|6572.6|6570.8|6571|6568|6573|6570.9|6568.3|6566|239
1597287000000|2020-08-13 02:50:00|6570.9|6567.9|6568.4|6566.6|6571|6568.5|6568.1|6566.2|235
1597287300000|2020-08-13 02:55:00|6568.5|6566.7|6571.7|6569.9|6571.7|6569.9|6567.7|6565.9|184
1597287600000|2020-08-13 03:00:00|6572.1|6570.3|6574.4|6572.6|6574.4|6572.6|6572.1|6570|190
1597287900000|2020-08-13 03:05:00|6574.5|6572.7|6573.1|6570.1|6575.6|6573.5|6571.4|6569|221
1597288200000|2020-08-13 03:10:00|6572.9|6571.1|6574.2|6572.4|6574.4|6572.6|6571.4|6569|222
1597288500000|2020-08-13 03:15:00|6574.3|6572.5|6574.5|6572.7|6574.8|6572.8|6572.4|6570.6|155
1597288800000|2020-08-13 03:20:00|6574.4|6572.6|6572.4|6570.6|6575.4|6573.3|6572.3|6570.5|189
1597289100000|2020-08-13 03:25:00|6572.6|6570.8|6574.3|6572.5|6574.4|6572.6|6570.7|6568.9|210
1597289400000|2020-08-13 03:30:00|6574.4|6572.6|6572.3|6570.5|6574.7|6572.9|6572.3|6570.5|145
1597289700000|2020-08-13 03:35:00|6571.6|6569.8|6571.7|6568.7|6571.8|6569.8|6570.8|6568.7|130
1597290000000|2020-08-13 03:40:00|6571.8|6568.8|6571.5|6569.7|6573.4|6571|6570.5|6568.7|169
1597290300000|2020-08-13 03:45:00|6571.6|6569.8|6571.5|6569.7|6574.4|6572|6571.3|6569.5|164
1597290600000|2020-08-13 03:50:00|6571.4|6569.6|6572|6569|6574.2|6571.7|6571.2|6569|180
1597290900000|2020-08-13 03:55:00|6572.1|6569.1|6571.3|6569.5|6572.2|6569.8|6570.9|6568.9|120
1597291200000|2020-08-13 04:00:00|6571.2|6569.4|6572.7|6570.9|6574|6571.6|6571.1|6569.3|128
1597291500000|2020-08-13 04:05:00|6572.6|6570.8|6571.3|6569.5|6573.1|6571.1|6571.2|6569|181
1597291800000|2020-08-13 04:10:00|6571.4|6569.6|6570.5|6568.7|6572.2|6570.2|6570.4|6568.6|158
1597292100000|2020-08-13 04:15:00|6570.4|6568.6|6571|6568|6571.3|6568.9|6569.2|6567.4|123
1597292400000|2020-08-13 04:20:00|6570.9|6567.9|6569.4|6567.6|6571.1|6568.7|6569.1|6567.3|202
1597292700000|2020-08-13 04:25:00|6569.5|6567.7|6567.4|6565.6|6570.1|6567.7|6566.2|6563.8|238
1597293000000|2020-08-13 04:30:00|6567.3|6565.5|6568.5|6566.7|6570|6567.8|6567.3|6565|216
1597293300000|2020-08-13 04:35:00|6568.6|6566.8|6567.5|6565.7|6569.2|6566.9|6567.4|6564.9|133
1597293600000|2020-08-13 04:40:00|6567.6|6565.8|6567.4|6564.4|6568|6565.8|6565.6|6563.8|183
1597293900000|2020-08-13 04:45:00|6567.3|6564.3|6566.3|6564.5|6567.3|6565.2|6565.3|6563|270
1597294200000|2020-08-13 04:50:00|6566.4|6564.6|6564.7|6562.9|6566.4|6564.6|6563.6|6561.8|198
1597294500000|2020-08-13 04:55:00|6564.6|6562.8|6564.6|6562.8|6566.3|6564.5|6564.2|6562.4|134
1597294800000|2020-08-13 05:00:00|6564.5|6562.7|6564.4|6562.6|6565.1|6563.1|6564.2|6561.9|197
1597295100000|2020-08-13 05:05:00|6564.5|6562.7|6566.2|6564.4|6566.2|6564.4|6563.5|6561.7|159
1597295400000|2020-08-13 05:10:00|6566.3|6564.5|6566.2|6564.4|6566.4|6564.6|6565.3|6563.5|112
1597295700000|2020-08-13 05:15:00|6566.3|6564.5|6570|6568.2|6570|6568.2|6565.6|6563.8|220
1597296000000|2020-08-13 05:20:00|6570.1|6568.3|6567.6|6565.8|6570.3|6568.5|6567.6|6565.8|217
1597296300000|2020-08-13 05:25:00|6568.2|6566.4|6571.1|6569.3|6571.2|6569.4|6567.5|6565.7|254
1597296600000|2020-08-13 05:30:00|6571.2|6569.4|6570.7|6568.9|6571.5|6569.7|6569.3|6567.5|222
1597296900000|2020-08-13 05:35:00|6570.6|6568.8|6569.2|6567.4|6571.5|6569.7|6568.8|6566.6|244
1597297200000|2020-08-13 05:40:00|6569.1|6567.3|6566.5|6564.7|6569.2|6567.4|6565.5|6563.4|233
1597297500000|2020-08-13 05:45:00|6566.6|6564.8|6569.8|6568|6569.9|6568.1|6565.6|6563.8|195
1597297800000|2020-08-13 05:50:00|6569.5|6567.7|6566.8|6565|6570.3|6567.8|6566.8|6564.9|212
1597298100000|2020-08-13 05:55:00|6566.9|6565.1|6569.3|6567.5|6569.3|6567.5|6566.1|6564.2|224
1597298400000|2020-08-13 06:00:00|6569.4|6567.6|6569.9|6568.1|6574.3|6571.6|6569.3|6566.9|380
1597298700000|2020-08-13 06:05:00|6569.8|6568|6571.7|6568.7|6572|6569.6|6569.6|6567.8|325
1597299000000|2020-08-13 06:10:00|6571.6|6568.6|6568.1|6566.3|6572.3|6569.3|6566.5|6564.7|377
1597299300000|2020-08-13 06:15:00|6568|6566.2|6573.1|6571.3|6573.5|6571.7|6567.7|6565.9|272
1597299600000|2020-08-13 06:20:00|6573.2|6571.4|6573.1|6571.3|6574.3|6572.5|6572|6569.8|211
1597299900000|2020-08-13 06:25:00|6573.2|6571.4|6574.4|6572.6|6575.4|6573.6|6573.1|6571.3|329
1597300200000|2020-08-13 06:30:00|6574.5|6572.7|6574.7|6572.9|6575.4|6573.5|6572.5|6570.7|241
1597300500000|2020-08-13 06:35:00|6574.8|6573|6572.6|6570.8|6575.1|6573|6572.2|6570.1|298
1597300800000|2020-08-13 06:40:00|6572.7|6570.9|6569.2|6567.4|6573.5|6571.7|6569.2|6566.8|243
1597301100000|2020-08-13 06:45:00|6569.3|6567.5|6570.5|6568.7|6570.8|6569|6568.7|6566.9|182
1597301400000|2020-08-13 06:50:00|6570.4|6568.6|6572.8|6571|6573.4|6571.6|6569.8|6568|239
1597301700000|2020-08-13 06:55:00|6572.7|6570.9|6571|6568|6573.4|6571.6|6569.8|6567.8|224
1597302000000|2020-08-13 07:00:00|6570.9|6567.9|6571.3|6569.5|6574.4|6572.6|6568.7|6566.9|420
1597302300000|2020-08-13 07:05:00|6570.9|6569.1|6572.7|6570.9|6573.2|6571.4|6567.2|6565.4|366
1597302600000|2020-08-13 07:10:00|6572.8|6571|6566.4|6564.6|6573.4|6571.6|6566.4|6564.6|292
1597302900000|2020-08-13 07:15:00|6566.2|6564.4|6566.5|6564.7|6566.6|6564.8|6563.5|6561.7|297
1597303200000|2020-08-13 07:20:00|6566.7|6564.9|6565.4|6563.6|6566.8|6564.9|6563|6561.2|296
1597303500000|2020-08-13 07:25:00|6565.5|6563.7|6563.4|6561.6|6566.5|6564.7|6563.3|6561.5|250
1597303800000|2020-08-13 07:30:00|6562.7|6560.9|6565.3|6563.5|6565.4|6563.6|6561.7|6559.9|254
1597304100000|2020-08-13 07:35:00|6565.4|6563.6|6566.3|6564.5|6566.6|6564.8|6564.1|6562.3|246
1597304400000|2020-08-13 07:40:00|6566.2|6564.4|6567.7|6565.9|6569.2|6567|6565.2|6563.4|298
1597304700000|2020-08-13 07:45:00|6567.6|6565.8|6569.3|6567.5|6570.4|6568.6|6567.4|6565.6|335
1597305000000|2020-08-13 07:50:00|6569.5|6567.7|6568.5|6566.7|6571.1|6568.8|6567.3|6565.5|252
1597305300000|2020-08-13 07:55:00|6568.6|6566.8|6570.5|6568.7|6572.6|6570.8|6568.3|6566.5|286
1597305600000|2020-08-13 08:00:00|6570.4|6568.6|6567.7|6565.9|6572.1|6570|6567.7|6565.9|357
1597305900000|2020-08-13 08:05:00|6567.5|6565.7|6567.4|6565.6|6568.2|6566.1|6566.2|6564|291
1597306200000|2020-08-13 08:10:00|6567.3|6565.5|6568.6|6566.8|6569.9|6567.7|6565.2|6563.4|265
1597306500000|2020-08-13 08:15:00|6568.5|6566.7|6568.5|6566.7|6570.5|6568.7|6567.9|6566.1|265
1597306800000|2020-08-13 08:20:00|6568.6|6566.8|6569.7|6567.9|6570.8|6569|6568.4|6566.6|216
1597307100000|2020-08-13 08:25:00|6569.6|6567.8|6568.3|6566.5|6569.7|6567.9|6567.4|6565.6|232
1597307400000|2020-08-13 08:30:00|6568.2|6566.4|6569.5|6567.7|6570.1|6567.8|6565.5|6563.7|272
1597307700000|2020-08-13 08:35:00|6569.4|6567.6|6572.5|6570.7|6573.5|6571.7|6568.5|6566.7|312
1597308000000|2020-08-13 08:40:00|6572.6|6570.8|6571.2|6569.4|6573.3|6571.5|6569.9|6568.1|323
1597308300000|2020-08-13 08:45:00|6571.1|6569.3|6570.5|6568.7|6571.5|6569.7|6568.1|6566.3|285
1597308600000|2020-08-13 08:50:00|6570.4|6568.6|6571.9|6570.1|6573.3|6571.5|6570.2|6568.3|269
1597308900000|2020-08-13 08:55:00|6571.8|6570|6569.5|6567.7|6572|6570.2|6569.3|6567|221
1597309200000|2020-08-13 09:00:00|6569.6|6567.8|6568.6|6566.8|6569.9|6568.1|6568.2|6566.4|266
1597309500000|2020-08-13 09:05:00|6568.5|6566.7|6568.7|6566.9|6570|6568.2|6568.4|6566.6|179
1597309800000|2020-08-13 09:10:00|6568.6|6566.8|6564.3|6562.5|6569.3|6567.5|6563.7|6561.9|277
1597310100000|2020-08-13 09:15:00|6564.2|6562.4|6562.8|6561|6564.5|6562.7|6561.1|6559.3|233
1597310400000|2020-08-13 09:20:00|6562.7|6560.9|6563.8|6562|6564.3|6562.5|6562.1|6559.8|161
1597310700000|2020-08-13 09:25:00|6564.2|6562.4|6562.5|6560.7|6564.8|6562.6|6562.5|6560.7|209
1597311000000|2020-08-13 09:30:00|6561.8|6560|6560.8|6559|6564.4|6562.6|6560.2|6558.4|298
1597311300000|2020-08-13 09:35:00|6560.7|6558.9|6563.6|6561.8|6564.1|6562.3|6560.5|6558.7|298
1597311600000|2020-08-13 09:40:00|6563.8|6562|6566.5|6564.7|6566.7|6564.9|6563.5|6561.7|246
1597311900000|2020-08-13 09:45:00|6566.4|6564.6|6567.5|6565.7|6568.9|6567.1|6566.2|6564.4|183
1597312200000|2020-08-13 09:50:00|6567.6|6565.8|6566.7|6564.9|6567.9|6566.1|6566.4|6564.6|232
1597312500000|2020-08-13 09:55:00|6566.8|6565|6565.7|6563.9|6566.9|6565.1|6563.3|6561.5|214
1597312800000|2020-08-13 10:00:00|6565.6|6563.8|6565.7|6563.9|6567.4|6565.6|6565.3|6563.5|298
1597313100000|2020-08-13 10:05:00|6565.8|6564|6566.3|6564.5|6566.9|6565.1|6565.3|6563.5|253
1597313400000|2020-08-13 10:10:00|6566.4|6564.6|6569.6|6567.8|6570.1|6568.3|6566.2|6564.4|241
1597313700000|2020-08-13 10:15:00|6569.5|6567.7|6571.7|6569.9|6571.7|6569.9|6568.4|6566.6|229
1597314000000|2020-08-13 10:20:00|6571.6|6569.8|6571.4|6569.6|6572.2|6570.4|6568.6|6566.8|264
1597314300000|2020-08-13 10:25:00|6571.5|6569.7|6571.6|6569.8|6573.8|6572|6570.6|6568.8|255
1597314600000|2020-08-13 10:30:00|6571.5|6569.7|6572.4|6570.6|6572.9|6571.1|6570.6|6568.8|218
1597314900000|2020-08-13 10:35:00|6572.5|6570.7|6573.5|6571.7|6574.8|6573|6572.3|6570.5|225
1597315200000|2020-08-13 10:40:00|6573.3|6571.5|6572.5|6570.7|6576|6574.2|6572.4|6570.6|213
1597315500000|2020-08-13 10:45:00|6572.3|6570.5|6573.4|6571.6|6574.6|6572.8|6572.3|6570.5|197
1597315800000|2020-08-13 10:50:00|6573.5|6571.7|6573.3|6571.5|6575|6572.7|6572.8|6571|265
1597316100000|2020-08-13 10:55:00|6573.4|6571.6|6571.3|6569.5|6573.4|6571.6|6571.1|6569.3|228
1597316400000|2020-08-13 11:00:00|6571.2|6569.4|6571.4|6569.6|6575.3|6573.5|6570.6|6568.8|297
1597316700000|2020-08-13 11:05:00|6571.3|6569.5|6571.7|6569.9|6573.3|6571.5|6570.3|6568.5|253
1597317000000|2020-08-13 11:10:00|6571.8|6570|6567.5|6565.7|6571.8|6570|6567.4|6565.6|331
1597317300000|2020-08-13 11:15:00|6567.6|6565.8|6565.2|6563.4|6568.6|6566.8|6565.2|6562.9|354
1597317600000|2020-08-13 11:20:00|6565|6563.2|6564.3|6562.5|6565.1|6563.3|6563.2|6561|333
1597317900000|2020-08-13 11:25:00|6564.4|6562.6|6560.2|6558.4|6564.4|6562.6|6559.2|6556.9|345
1597318200000|2020-08-13 11:30:00|6560.1|6558.3|6560.6|6558.8|6561.2|6559.4|6558.9|6557.1|318
1597318500000|2020-08-13 11:35:00|6560.5|6558.7|6558.6|6556.8|6562.5|6560.6|6558.5|6556.7|251
1597318800000|2020-08-13 11:40:00|6559.2|6557.4|6558.4|6556.6|6560.5|6558.7|6557.5|6555.7|266
1597319100000|2020-08-13 11:45:00|6558.5|6556.7|6560.3|6558.5|6560.5|6558.7|6557.3|6555.5|224
1597319400000|2020-08-13 11:50:00|6560.4|6558.6|6562.2|6560.4|6562.8|6560.6|6558.8|6557|255
1597319700000|2020-08-13 11:55:00|6562.1|6560.3|6559.6|6557.8|6563.2|6560.8|6558.8|6557|238
1597320000000|2020-08-13 12:00:00|6559.5|6557.7|6557.5|6555.7|6560.1|6557.8|6555.1|6552.9|274
1597320300000|2020-08-13 12:05:00|6557.7|6555.9|6557.7|6555.9|6558|6556.2|6555.6|6553.8|253
1597320600000|2020-08-13 12:10:00|6557.6|6555.8|6559.7|6557.9|6561|6559|6557.6|6555.8|272
1597320900000|2020-08-13 12:15:00|6559.8|6558|6558.8|6557|6561.2|6559.1|6558.6|6556.8|299
1597321200000|2020-08-13 12:20:00|6558.7|6556.9|6556.9|6555.1|6558.8|6557|6556.3|6554.5|235
1597321500000|2020-08-13 12:25:00|6556.7|6554.9|6563.2|6559.2|6565|6561|6555.7|6553.9|257
1597321800000|2020-08-13 12:30:00|6561.8|6557.8|6562.1|6559.1|6564.3|6561.1|6559.6|6557.1|489
1597322100000|2020-08-13 12:35:00|6562.2|6559.2|6564.7|6562.9|6564.9|6563.1|6559.6|6557.2|335
1597322400000|2020-08-13 12:40:00|6564.8|6563|6564.5|6562.7|6566.8|6564.7|6564.2|6561.9|320
1597322700000|2020-08-13 12:45:00|6564.4|6562.6|6564.9|6563.1|6566.4|6564.2|6563.6|6561.7|306
1597323000000|2020-08-13 12:50:00|6565|6563.2|6564.6|6562.8|6565.7|6563.9|6562.7|6560.9|240
1597323300000|2020-08-13 12:55:00|6564.7|6562.9|6567.6|6565.8|6570|6567.9|6564.6|6562.8|404
1597323600000|2020-08-13 13:00:00|6567.5|6565.7|6561.4|6559.6|6567.5|6565.7|6561.2|6559.4|452
1597323900000|2020-08-13 13:05:00|6561.2|6559.4|6558.6|6556.8|6561.3|6559.5|6557.3|6555.5|431
1597324200000|2020-08-13 13:10:00|6559.1|6557.3|6557.8|6556|6560.8|6559|6556.1|6554.2|348
1597324500000|2020-08-13 13:15:00|6557.9|6556.1|6560.3|6558.5|6561.4|6559.6|6556.5|6554.7|378
1597324800000|2020-08-13 13:20:00|6560.4|6558.6|6565|6563.2|6565.1|6563.2|6560.3|6558.5|306
1597325100000|2020-08-13 13:25:00|6565.1|6563.3|6564|6562.2|6565.8|6564|6562.8|6561|393
1597325400000|2020-08-13 13:30:00|6564.1|6562.3|6565.6|6563.8|6566.5|6564.7|6563.9|6562.1|466
1597325700000|2020-08-13 13:35:00|6565.5|6563.7|6566.7|6564.9|6568|6565.9|6563.6|6561.2|384
1597326000000|2020-08-13 13:40:00|6566.8|6565|6569.7|6567.9|6571|6569.2|6565.6|6563.8|414
1597326300000|2020-08-13 13:45:00|6569.8|6568|6571.9|6570.1|6572.6|6570.8|6568.6|6566.8|451
1597326600000|2020-08-13 13:50:00|6571.7|6569.9|6571|6569.2|6573.2|6571.4|6570.3|6568.5|458
1597326900000|2020-08-13 13:55:00|6571.1|6569.3|6573.8|6570.8|6574.8|6573|6570.8|6569|348
1597327200000|2020-08-13 14:00:00|6573.1|6571.3|6572.7|6570.9|6574.1|6572.3|6570.5|6568.7|385
1597327500000|2020-08-13 14:05:00|6572.8|6571|6574|6572.2|6574.3|6572.3|6571.4|6569.3|381
1597327800000|2020-08-13 14:10:00|6574.1|6572.3|6572.5|6570.7|6576.8|6574.5|6571.4|6569.4|430
1597328100000|2020-08-13 14:15:00|6572.6|6570.8|6575.4|6573.6|6576.1|6573.8|6571.3|6569.5|386
1597328400000|2020-08-13 14:20:00|6575.5|6573.7|6573.6|6571.8|6577.2|6575.4|6573.5|6571.7|320
1597328700000|2020-08-13 14:25:00|6573.9|6572.1|6575.1|6573.3|6577|6574.9|6572.5|6570.4|389
1597329000000|2020-08-13 14:30:00|6575.2|6573.4|6573.8|6572|6575.6|6573.8|6572.9|6571.1|328
1597329300000|2020-08-13 14:35:00|6573.7|6571.9|6570.4|6568.6|6574.2|6572.4|6570.2|6568.4|329
1597329600000|2020-08-13 14:40:00|6570.3|6568.5|6565.9|6564.1|6570.4|6568.6|6565.9|6564.1|369
1597329900000|2020-08-13 14:45:00|6566|6564.2|6569.9|6568.1|6570.5|6568.7|6565.5|6563.7|419
1597330200000|2020-08-13 14:50:00|6569.8|6568|6566.8|6565|6571|6569.2|6566.3|6564.5|276
1597330500000|2020-08-13 14:55:00|6566.7|6564.9|6570.2|6568.4|6571.3|6569.5|6564.7|6562.9|462
1597330800000|2020-08-13 15:00:00|6570.1|6568.3|6565.6|6563.8|6570.1|6568.3|6565.6|6563.8|341
1597331100000|2020-08-13 15:05:00|6565.7|6563.9|6568.3|6566.5|6569.3|6567.2|6565.7|6563.9|375
1597331400000|2020-08-13 15:10:00|6568.4|6566.6|6566|6564.2|6568.5|6566.7|6565.3|6563.5|338
1597331700000|2020-08-13 15:15:00|6565.9|6564.1|6564.7|6562.9|6566.2|6564.4|6564.4|6562.6|238
1597332000000|2020-08-13 15:20:00|6564.8|6563|6564.5|6562.7|6565.9|6563.7|6563.3|6561.5|247
1597332300000|2020-08-13 15:25:00|6564.4|6562.6|6562.7|6560.9|6564.6|6562.8|6562.5|6560.7|232
1597332600000|2020-08-13 15:30:00|6562.5|6560.7|6561.2|6559.4|6564|6562.2|6560.6|6558.8|334
1597332900000|2020-08-13 15:35:00|6561.1|6559.3|6559.8|6558|6562.8|6561|6559.7|6557.9|280
1597333200000|2020-08-13 15:40:00|6559.9|6558.1|6558.9|6557.1|6560.5|6558.7|6558.7|6556.9|300
1597333500000|2020-08-13 15:45:00|6558.8|6557|6555.7|6553.9|6558.9|6557.1|6553.9|6552.1|334
1597333800000|2020-08-13 15:50:00|6555.8|6554|6555.7|6553.9|6557.9|6556.1|6554.9|6553.1|277
1597334100000|2020-08-13 15:55:00|6555.8|6554|6557.6|6555.8|6558.1|6556.3|6555.4|6553.6|247
1597334400000|2020-08-13 16:00:00|6557.2|6555.4|6558.1|6556.3|6558.9|6557.1|6556.9|6555.1|274
1597334700000|2020-08-13 16:05:00|6558.5|6556.7|6559.8|6558|6560.2|6558.4|6558.3|6556.5|184
1597335000000|2020-08-13 16:10:00|6559.5|6557.7|6559.5|6557.7|6560.8|6559|6559.3|6557.5|160
1597335300000|2020-08-13 16:15:00|6559.4|6557.6|6558|6556.2|6559.6|6557.8|6557.6|6555.8|176
1597335600000|2020-08-13 16:20:00|6557.9|6556.1|6557.8|6556|6558.7|6556.9|6557|6555.2|229
1597335900000|2020-08-13 16:25:00|6557.9|6556.1|6557.8|6556|6558.5|6556.7|6557.5|6555.7|111
1597336200000|2020-08-13 16:30:00|6557.9|6556.1|6560.2|6558.4|6560.3|6558.5|6557.7|6555.9|165
1597336500000|2020-08-13 16:35:00|6560.3|6558.5|6560.8|6559|6560.9|6559.1|6559.7|6557.9|197
1597336800000|2020-08-13 16:40:00|6560.7|6558.9|6561.3|6559.5|6561.8|6560|6560.6|6558.8|230
1597337100000|2020-08-13 16:45:00|6561.4|6559.6|6560.7|6558.9|6561.7|6559.9|6560|6558.2|165
1597337400000|2020-08-13 16:50:00|6560.6|6558.8|6560.7|6558.9|6561.6|6559.8|6559.2|6557.4|175
1597337700000|2020-08-13 16:55:00|6560.6|6558.8|6560.9|6559.1|6561.6|6559.8|6558.6|6556.8|281
1597338000000|2020-08-13 17:00:00|6560.8|6559|6560.8|6559|6561.9|6560.1|6560.5|6558.7|296
1597338300000|2020-08-13 17:05:00|6560.7|6558.9|6558.7|6556.9|6561|6559.2|6558.6|6556.8|307
1597338600000|2020-08-13 17:10:00|6558.8|6557|6559.5|6557.7|6559.7|6557.9|6557.9|6556.1|257
1597338900000|2020-08-13 17:15:00|6559.6|6557.8|6558|6556.2|6559.7|6557.9|6557.9|6556.1|231
1597339200000|2020-08-13 17:20:00|6558.1|6556.3|6556.8|6555|6558.3|6556.5|6556.3|6554.5|208
1597339500000|2020-08-13 17:25:00|6556.7|6554.9|6557.9|6556.1|6558|6556.2|6556|6554.2|257
1597339800000|2020-08-13 17:30:00|6557.8|6556|6554.7|6552.9|6558|6556.2|6554.2|6552.4|303
1597340100000|2020-08-13 17:35:00|6554.8|6553|6555.9|6554.1|6556|6554.2|6552.8|6551|268
1597340400000|2020-08-13 17:40:00|6555.8|6554|6557.8|6556|6558|6556.2|6554.9|6553.1|250
1597340700000|2020-08-13 17:45:00|6557.9|6556.1|6558.7|6556.9|6559.9|6558.1|6557.6|6555.8|213
1597341000000|2020-08-13 17:50:00|6558.8|6557|6557.6|6555.8|6559.1|6557.3|6556.8|6555|257
1597341300000|2020-08-13 17:55:00|6557.7|6555.9|6556.1|6554.3|6558|6556.2|6556|6554.2|307
1597341600000|2020-08-13 18:00:00|6556.2|6554.4|6555.4|6553.6|6557.8|6555.8|6555.4|6553.6|263
1597341900000|2020-08-13 18:05:00|6555.2|6553.4|6553.9|6552.1|6555.2|6553.4|6552.6|6550.3|257
1597342200000|2020-08-13 18:10:00|6553.8|6552|6552.8|6551|6554|6552.1|6551.4|6549.4|265
1597342500000|2020-08-13 18:15:00|6552.9|6551.1|6550.1|6548.3|6553|6551.2|6549.9|6548.1|331
1597342800000|2020-08-13 18:20:00|6550.2|6548.4|6546.8|6545|6551.4|6549.3|6544.8|6543|452
1597343100000|2020-08-13 18:25:00|6546.9|6545.1|6546|6544.2|6548.7|6546.9|6545.7|6543.9|289
1597343400000|2020-08-13 18:30:00|6545.9|6544.1|6547.4|6545.6|6548.4|6546.4|6545.7|6543.9|308
1597343700000|2020-08-13 18:35:00|6547.3|6545.5|6541.3|6539.5|6547.5|6545.7|6540.9|6539.1|405
1597344000000|2020-08-13 18:40:00|6541.4|6539.6|6544|6542.2|6545.5|6543.2|6540.8|6539|364
1597344300000|2020-08-13 18:45:00|6544.3|6542.5|6545.8|6544|6547.5|6545.1|6544.3|6542.3|366
1597344600000|2020-08-13 18:50:00|6545.7|6543.9|6544.9|6543.1|6545.8|6544|6542.5|6540.2|308
1597344900000|2020-08-13 18:55:00|6544.8|6543|6541|6539.2|6545.3|6543.2|6540.2|6537.8|301
1597345200000|2020-08-13 19:00:00|6541.6|6538.6|6545.2|6543.4|6546.1|6543.5|6541.6|6538.6|381
1597345500000|2020-08-13 19:05:00|6545.1|6543.3|6542.9|6541.1|6546|6544.1|6542.1|6539.6|299
1597345800000|2020-08-13 19:10:00|6542.8|6541|6540.1|6537.1|6543.6|6541.1|6538.9|6536.6|274
1597346100000|2020-08-13 19:15:00|6539.6|6537.8|6540.5|6537.5|6540.9|6538.5|6537.9|6536.1|219
1597346400000|2020-08-13 19:20:00|6539.8|6538|6542.7|6540.9|6543|6541|6537.9|6535.4|251
1597346700000|2020-08-13 19:25:00|6542.6|6540.8|6541.7|6538.7|6542.7|6540.9|6540.8|6538.4|157
1597347000000|2020-08-13 19:30:00|6541.6|6538.6|6542.1|6540.3|6542.8|6540.4|6540.6|6538.1|212
1597347300000|2020-08-13 19:35:00|6542.8|6539.8|6541.8|6538.8|6544.2|6541.8|6541.3|6538.6|227
1597347600000|2020-08-13 19:40:00|6541.7|6538.7|6542.5|6539.5|6542.7|6540.9|6541|6538.6|137
1597347900000|2020-08-13 19:45:00|6542.6|6539.6|6542.9|6541.1|6543.2|6541.1|6541.2|6539|174
1597348200000|2020-08-13 19:50:00|6543|6541.2|6540.7|6537.7|6543.6|6541.3|6539.6|6537.3|194
1597348500000|2020-08-13 19:55:00|6540.6|6537.6|6541.8|6540|6542.6|6540.1|6539.6|6537.2|191
1597348800000|2020-08-13 20:00:00|6541.7|6539.9|6542.7|6539.7|6543.1|6540.6|6541.2|6538.7|149
1597349100000|2020-08-13 20:05:00|6542.8|6539.8|6544|6541|6544.5|6542|6542.1|6539.6|163
1597349400000|2020-08-13 20:10:00|6543.5|6541.7|6545.9|6542.9|6546.3|6543.9|6543.1|6540.6|129
1597349700000|2020-08-13 20:15:00|6546.1|6543.1|6545.7|6542.7|6546.6|6544.1|6544.4|6541.6|150
1597350000000|2020-08-13 20:20:00|6545.8|6542.8|6547.9|6544.9|6548.6|6546.2|6545.6|6542.6|119
1597350300000|2020-08-13 20:25:00|6548|6545|6546.8|6545|6548.3|6545.4|6546.6|6543.6|125
1597350600000|2020-08-13 20:30:00|6547.5|6544.5|6549.6|6546.6|6550.1|6547.1|6546.1|6543.1|131
1597350900000|2020-08-13 20:35:00|6549.5|6546.5|6549.6|6546.6|6550.5|6547.9|6549.5|6546.5|71
1597351200000|2020-08-13 20:40:00|6549.7|6546.7|6551.5|6548.5|6551.7|6549.2|6549.6|6546.6|119
1597351500000|2020-08-13 20:45:00|6551.6|6548.6|6551.7|6548.7|6551.8|6548.8|6550.5|6547.5|114
1597351800000|2020-08-13 20:50:00|6551.8|6548.8|6553.3|6550.3|6553.6|6551|6551.7|6548.7|193
1597352100000|2020-08-13 20:55:00|6553.2|6550.2|6548.5|6545.5|6553.2|6550.2|6548.2|6545.2|204
1597352400000|2020-08-13 21:00:00|6548.7|6545.4|6551.4|6548.4|6555.5|6551.5|6545.9|6541.9|162
1597352700000|2020-08-13 21:05:00|6551.3|6548.2|6551.6|6548.6|6552.4|6549|6551.1|6547.8|168
1597353000000|2020-08-13 21:10:00|6551.5|6548.5|6552.3|6549.3|6556.2|6552.2|6551.2|6548|240
1597353300000|2020-08-13 21:15:00|6552.2|6549.2|6553.1|6549.1|6553.4|6549.8|6551.6|6548.5|148
1597353600000|2020-08-13 21:20:00|6553.2|6549.4|6550|6546|6553.2|6549.6|6547.9|6543.9|259
1597353900000|2020-08-13 21:25:00|6549.9|6546.5|6550.8|6547|6551.6|6548|6549.2|6545.5|184
1597354200000|2020-08-13 21:30:00|6550.9|6547.1|6551|6547.2|6551.5|6548|6550.2|6546.7|271
1597354500000|2020-08-13 21:35:00|6551.1|6547.1|6550.8|6546.8|6551.3|6547.9|6550|6546.2|203
1597354800000|2020-08-13 21:40:00|6550.7|6546.9|6550.4|6546.8|6551.6|6547.8|6550.1|6546.5|171
1597355100000|2020-08-13 21:45:00|6550.5|6546.9|6549.9|6546.3|6550.7|6547.5|6549.5|6545.8|202
1597355400000|2020-08-13 21:50:00|6550|6546.6|6549.9|6546.6|6550|6546.7|6549.5|6545.9|131
1597355700000|2020-08-13 21:55:00|6549.8|6546.5|6549.4|6545.4|6550.1|6546.8|6548.1|6544.1|282
1597356000000|2020-08-13 22:00:00|6549.5|6545.5|6549.2|6546.2|6550|6546.5|6548.5|6544.8|233
1597356300000|2020-08-13 22:05:00|6549.3|6546.3|6549.4|6546.4|6549.7|6546.7|6548.9|6545.9|109
1597356600000|2020-08-13 22:10:00|6549.5|6546.5|6547.5|6544.5|6549.7|6546.7|6547.5|6544.5|91
1597356900000|2020-08-13 22:15:00|6547.6|6544.6|6547.3|6544.3|6547.7|6545.1|6546.8|6544|81
1597357200000|2020-08-13 22:20:00|6547.2|6544.2|6546.6|6544.8|6547.8|6545.1|6546.6|6543.7|88
1597357500000|2020-08-13 22:25:00|6546.5|6544.7|6545.8|6544|6547|6544.7|6545.6|6542.8|123
1597357800000|2020-08-13 22:30:00|6546.2|6543.2|6549.5|6546.5|6549.5|6547|6546.1|6543.1|173
1597358100000|2020-08-13 22:35:00|6549.4|6546.4|6550.3|6547.3|6550.3|6547.7|6548.8|6546.4|98
1597358400000|2020-08-13 22:40:00|6550.2|6547.2|6548.4|6546.6|6550.3|6547.8|6547.8|6545.3|169
1597358700000|2020-08-13 22:45:00|6548.5|6546.7|6547.8|6546|6548.9|6546.9|6547|6544.5|141
1597359000000|2020-08-13 22:50:00|6547.9|6546.1|6550.1|6547.1|6550.1|6547.3|6547.6|6545.2|138
1597359300000|2020-08-13 22:55:00|6550|6547|6550|6547|6550.4|6548|6549.5|6546.9|93
1597359600000|2020-08-13 23:00:00|6549.3|6547.5|6549.8|6546.8|6550.4|6548.4|6548.1|6545.6|177
1597359900000|2020-08-13 23:05:00|6549.9|6546.9|6548.1|6545.1|6549.9|6547.2|6547.3|6544.8|181
1597360200000|2020-08-13 23:10:00|6548.2|6545.2|6549.4|6547.6|6549.8|6548|6547.1|6545|153
1597360500000|2020-08-13 23:15:00|6549.2|6547.4|6547.9|6546.1|6550|6548|6547.9|6546.1|198
1597360800000|2020-08-13 23:20:00|6547.8|6546|6545.3|6543.5|6548|6546.1|6543.6|6541.8|224
1597361100000|2020-08-13 23:25:00|6545.8|6542.8|6544.9|6543.1|6546.4|6544.6|6544.7|6542.3|185
1597361400000|2020-08-13 23:30:00|6545.5|6543.7|6548.6|6546.8|6548.7|6546.9|6545.2|6542.9|179
1597361700000|2020-08-13 23:35:00|6548.5|6546.7|6550|6548.2|6550.1|6548.3|6548.5|6546.1|202
1597362000000|2020-08-13 23:40:00|6550.1|6548.3|6550.8|6549|6551.5|6549.2|6548.5|6546.7|221
1597362300000|2020-08-13 23:45:00|6550.9|6549.1|6551.9|6548.9|6552.4|6549.9|6550.9|6548.4|177
1597362600000|2020-08-13 23:50:00|6552|6549|6548.6|6545.6|6552.2|6549.4|6547.9|6545.5|216
1597362900000|2020-08-13 23:55:00|6548.7|6545.7|6546.4|6544.6|6549.2|6546.8|6545.7|6543.9|239
1597363200000|2020-08-14 00:00:00|6546.3|6544.5|6542.1|6540.3|6546.9|6545.1|6541.2|6539.4|305
1597363500000|2020-08-14 00:05:00|6542.2|6540.4|6546.6|6544.8|6547|6545.2|6542.1|6540.3|218
1597363800000|2020-08-14 00:10:00|6546.7|6544.9|6545.6|6543.8|6548.2|6546.4|6545.2|6543|199
1597364100000|2020-08-14 00:15:00|6545.7|6543.9|6544.8|6543|6546.2|6544.4|6544.5|6542.7|178
1597364400000|2020-08-14 00:20:00|6544.7|6542.9|6545.1|6543.3|6545.9|6544.1|6544|6542.2|196
1597364700000|2020-08-14 00:25:00|6545|6543.2|6544.5|6542.7|6546.4|6544.2|6541.9|6540.1|195
1597365000000|2020-08-14 00:30:00|6544.6|6542.8|6543.6|6541.8|6545.3|6543.5|6542.9|6541.1|164
1597365300000|2020-08-14 00:35:00|6543.5|6541.7|6541.8|6540|6543.7|6541.9|6541.8|6539.9|166
1597365600000|2020-08-14 00:40:00|6541.9|6540.1|6541.9|6540.1|6544|6541.8|6541.9|6540.1|206
1597365900000|2020-08-14 00:45:00|6542|6540.2|6538.8|6537|6542.9|6541.1|6538.6|6536.8|250
1597366200000|2020-08-14 00:50:00|6539.2|6537.4|6541.6|6538.6|6542.6|6540.8|6539.2|6537.4|263
1597366500000|2020-08-14 00:55:00|6541.7|6538.7|6539.1|6537.3|6541.7|6539.8|6539.1|6537.3|193
1597366800000|2020-08-14 01:00:00|6539.2|6537.4|6538.9|6537.1|6539.8|6538|6538.2|6536.4|214
1597367100000|2020-08-14 01:05:00|6538.8|6537|6542.7|6540.9|6542.7|6540.9|6538.8|6537|181
1597367400000|2020-08-14 01:10:00|6543.4|6541.6|6540.9|6539.1|6543.4|6541.6|6540.7|6538.9|286
1597367700000|2020-08-14 01:15:00|6540.8|6539|6539|6537.2|6541.2|6539.4|6538.8|6537|177
1597368000000|2020-08-14 01:20:00|6538.9|6537.1|6534.7|6532.9|6539|6537.2|6534.1|6532.3|294
1597368300000|2020-08-14 01:25:00|6534.6|6532.8|6537.7|6535.9|6538.2|6536.1|6533.9|6532.1|312
1597368600000|2020-08-14 01:30:00|6537.8|6536|6537.6|6535.8|6539.7|6537.9|6536.9|6535.1|320
1597368900000|2020-08-14 01:35:00|6537.7|6535.9|6539.1|6537.3|6540.8|6539|6537.6|6535.4|275
1597369200000|2020-08-14 01:40:00|6539|6537.2|6538.8|6537|6539.6|6537.8|6537|6535.2|204
1597369500000|2020-08-14 01:45:00|6538.7|6536.9|6538.4|6536.6|6538.9|6537.1|6536.5|6534.7|190
1597369800000|2020-08-14 01:50:00|6538.5|6536.7|6535.8|6534|6538.6|6536.8|6534.9|6533.1|268
1597370100000|2020-08-14 01:55:00|6535.9|6534.1|6539.7|6537.9|6539.7|6537.9|6535.8|6534|169
1597370400000|2020-08-14 02:00:00|6539.6|6537.8|6538|6536.2|6539.6|6537.8|6535.1|6532.8|281
1597370700000|2020-08-14 02:05:00|6537.9|6536.1|6536.5|6534.7|6538.3|6536.2|6535.4|6533.1|287
1597371000000|2020-08-14 02:10:00|6537|6534|6537.2|6535.4|6538.3|6536.5|6535.6|6533.8|223
1597371300000|2020-08-14 02:15:00|6537.1|6535.3|6537.9|6536.1|6539.8|6538|6536|6533.7|235
1597371600000|2020-08-14 02:20:00|6538|6536.2|6536.8|6535|6538.6|6536.8|6536.3|6534.5|201
1597371900000|2020-08-14 02:25:00|6536.9|6535.1|6540.2|6538.4|6540.2|6538.4|6536.4|6534.6|260
1597372200000|2020-08-14 02:30:00|6540.1|6538.3|6538.4|6536.6|6540.1|6538.3|6538.2|6536.4|167
1597372500000|2020-08-14 02:35:00|6538.2|6536.4|6537.5|6535.7|6538.8|6537|6536.5|6534.7|218
1597372800000|2020-08-14 02:40:00|6537.6|6535.8|6537.5|6535.7|6537.8|6536|6536.5|6534.7|192
1597373100000|2020-08-14 02:45:00|6537.4|6535.6|6538.5|6536.7|6539.2|6537.4|6537.1|6535.3|167
1597373400000|2020-08-14 02:50:00|6538.4|6536.6|6536.6|6534.8|6538.9|6537.1|6535.3|6533.5|197
1597373700000|2020-08-14 02:55:00|6536.4|6534.6|6538.3|6536.5|6538.9|6536.9|6535.4|6533.6|171
1597374000000|2020-08-14 03:00:00|6538.2|6536.4|6534.3|6532.5|6538.2|6536.4|6534.1|6532.3|188
1597374300000|2020-08-14 03:05:00|6534.2|6532.4|6532.5|6530.7|6534.3|6532.5|6531.6|6529.5|223
1597374600000|2020-08-14 03:10:00|6532.4|6530.6|6533.6|6531.8|6533.9|6532.1|6531.8|6529.5|152
1597374900000|2020-08-14 03:15:00|6533.5|6531.7|6533.2|6531.4|6534.4|6532.4|6532.7|6530.9|223
1597375200000|2020-08-14 03:20:00|6533.3|6531.5|6536.7|6534.9|6536.7|6534.9|6532.9|6531.1|182
1597375500000|2020-08-14 03:25:00|6536.6|6534.8|6531.6|6529.8|6536.7|6534.9|6529.1|6527|292
1597375800000|2020-08-14 03:30:00|6531.5|6529.7|6532.5|6530.7|6533.3|6530.9|6529.5|6527|231
1597376100000|2020-08-14 03:35:00|6532.4|6530.6|6532.7|6529.7|6533.3|6531.2|6531.2|6529.3|184
1597376400000|2020-08-14 03:40:00|6532.8|6529.8|6530.1|6528.3|6533.1|6530.7|6529.5|6527.4|237
1597376700000|2020-08-14 03:45:00|6530|6528.2|6530.1|6528.3|6531.5|6529.7|6528.3|6526.5|177
1597377000000|2020-08-14 03:50:00|6530|6528.2|6528.1|6526.3|6530|6528.2|6528|6526|168
1597377300000|2020-08-14 03:55:00|6528.2|6526.4|6528.7|6526.9|6529.9|6527.8|6527.3|6525.5|163
1597377600000|2020-08-14 04:00:00|6528.8|6527|6531.7|6529.9|6532.5|6530.7|6528.3|6525.9|236
1597377900000|2020-08-14 04:05:00|6531.8|6530|6532.8|6531|6533.5|6531.7|6531.5|6529.7|152
1597378200000|2020-08-14 04:10:00|6532.9|6531.1|6532.4|6530.6|6533.6|6531.6|6532.2|6530.4|121
1597378500000|2020-08-14 04:15:00|6532.3|6530.5|6532.7|6530.9|6533.9|6532.1|6532.3|6530.5|143
1597378800000|2020-08-14 04:20:00|6532.8|6531|6533.8|6532|6533.8|6532|6530.9|6529.1|151
1597379100000|2020-08-14 04:25:00|6533.7|6531.9|6536.9|6535.1|6537|6535.2|6533.6|6531.8|111
1597379400000|2020-08-14 04:30:00|6536.8|6535|6536.9|6535.1|6538|6536.2|6535.5|6533.7|149
1597379700000|2020-08-14 04:35:00|6536.8|6535|6537.6|6535.8|6538.6|6536.8|6536.7|6534.9|134
1597380000000|2020-08-14 04:40:00|6537.5|6535.7|6538.8|6537|6539|6537.2|6536.8|6535|139
1597380300000|2020-08-14 04:45:00|6538.7|6536.9|6537.9|6536.1|6539|6537.2|6537.9|6536.1|106
1597380600000|2020-08-14 04:50:00|6537.8|6536|6538.8|6537|6538.9|6537.1|6537.7|6535.9|74
1597380900000|2020-08-14 04:55:00|6538.7|6536.9|6537.5|6535.7|6539.9|6538.1|6537.2|6535.4|171
1597381200000|2020-08-14 05:00:00|6537.4|6535.6|6536.8|6535|6537.7|6535.9|6535.4|6533.6|189
1597381500000|2020-08-14 05:05:00|6536.7|6534.9|6536.6|6534.8|6537.7|6535.9|6536.4|6534.6|131
1597381800000|2020-08-14 05:10:00|6536.7|6534.9|6537.1|6535.3|6537.7|6535.9|6535.5|6533.7|171
1597382100000|2020-08-14 05:15:00|6537.2|6535.4|6536.6|6534.8|6537.8|6536|6536|6534.2|145
1597382400000|2020-08-14 05:20:00|6536.7|6534.9|6538.1|6536.3|6538.3|6536.5|6535.1|6533.3|220
1597382700000|2020-08-14 05:25:00|6538.2|6536.4|6539.3|6537.5|6540.2|6538.4|6538.1|6536.3|189
1597383000000|2020-08-14 05:30:00|6539.4|6537.6|6535.7|6533.9|6539.6|6537.8|6535.2|6533.4|199
1597383300000|2020-08-14 05:35:00|6535.6|6533.8|6534.5|6532.7|6536.6|6534.8|6532|6529.9|283
1597383600000|2020-08-14 05:40:00|6534.4|6532.6|6538.7|6536.9|6539.8|6537.9|6532.8|6530.4|214
1597383900000|2020-08-14 05:45:00|6538|6536.2|6537.2|6534.2|6539.3|6536.9|6535.9|6533|251
1597384200000|2020-08-14 05:50:00|6537.3|6534.3|6538.9|6535.9|6540.3|6537.9|6536.6|6534.2|280
1597384500000|2020-08-14 05:55:00|6539|6536|6541.5|6538.5|6542.3|6540.1|6538.6|6536|309
1597384800000|2020-08-14 06:00:00|6541.7|6538.7|6541.8|6540|6543|6540.3|6538.5|6536.2|323
1597385100000|2020-08-14 06:05:00|6541.7|6539.9|6542.7|6540.9|6545.1|6542.6|6541.4|6539|231
1597385400000|2020-08-14 06:10:00|6542.8|6541|6544.3|6542.5|6546.1|6543.8|6542.8|6540.9|257
1597385700000|2020-08-14 06:15:00|6544.4|6542.6|6546.8|6545|6547.8|6546|6544.3|6542.3|245
1597386000000|2020-08-14 06:20:00|6546.9|6545.1|6543.5|6541.7|6547.2|6545.4|6542.2|6540.1|223
1597386300000|2020-08-14 06:25:00|6543.6|6541.8|6545.1|6542.1|6545.3|6543|6542.8|6541|223
1597386600000|2020-08-14 06:30:00|6545|6542|6540.4|6538.6|6545.3|6543|6540.2|6538.1|235
1597386900000|2020-08-14 06:35:00|6540.2|6538.4|6539.7|6537.9|6541.7|6539.9|6539.4|6537.6|161
1597387200000|2020-08-14 06:40:00|6539.6|6537.8|6538.7|6536.9|6541.8|6540|6538.2|6536.4|229
1597387500000|2020-08-14 06:45:00|6538.8|6537|6540.6|6538.8|6540.6|6538.8|6538.3|6536.5|204
1597387800000|2020-08-14 06:50:00|6540.5|6538.7|6538.4|6536.6|6541.3|6539.5|6538.4|6536.6|214
1597388100000|2020-08-14 06:55:00|6538.5|6536.7|6536.2|6534.4|6539.2|6537.4|6536.2|6533.9|267
1597388400000|2020-08-14 07:00:00|6536|6534.2|6538.7|6536.9|6540.1|6538.3|6536|6534.2|263
1597388700000|2020-08-14 07:05:00|6538.8|6537|6537.4|6535.6|6538.8|6537|6536.3|6534.5|259
1597389000000|2020-08-14 07:10:00|6537.5|6535.7|6541|6539.2|6541.1|6539.3|6537.4|6535.6|332
1597389300000|2020-08-14 07:15:00|6540.9|6539.1|6542.7|6540.9|6543.9|6542.1|6540.5|6538.3|305
1597389600000|2020-08-14 07:20:00|6542.9|6541.1|6539.8|6538|6543.8|6542|6539.6|6537.8|298
1597389900000|2020-08-14 07:25:00|6539.7|6537.9|6537.7|6535.9|6539.8|6538|6536.6|6534.8|325
1597390200000|2020-08-14 07:30:00|6538.1|6536.3|6538|6536.2|6538.8|6537|6536.9|6535.1|267
1597390500000|2020-08-14 07:35:00|6537.9|6536.1|6537.9|6536.1|6539.8|6538|6536.6|6534.8|260
1597390800000|2020-08-14 07:40:00|6538|6536.2|6540.8|6539|6541.6|6539.8|6537.8|6536|204
1597391100000|2020-08-14 07:45:00|6540.9|6539.1|6537.4|6535.6|6541.5|6539.7|6537.2|6534.9|270
1597391400000|2020-08-14 07:50:00|6537.5|6535.7|6538.9|6537.1|6538.9|6537.1|6536.6|6534.8|213
1597391700000|2020-08-14 07:55:00|6539|6537.2|6538.7|6536.9|6539.6|6537.3|6537.7|6535.9|268
1597392000000|2020-08-14 08:00:00|6538.8|6537|6540.4|6538.6|6540.4|6538.6|6536.9|6535.1|327
1597392300000|2020-08-14 08:05:00|6540.3|6538.5|6539.9|6538.1|6542.1|6540|6539.9|6537.7|280
1597392600000|2020-08-14 08:10:00|6540|6538.2|6538.7|6536.9|6540.6|6538.8|6536.9|6535.1|237
1597392900000|2020-08-14 08:15:00|6538.8|6537|6535.7|6533.9|6539.9|6538.1|6535.6|6533.8|198
1597393200000|2020-08-14 08:20:00|6535.6|6533.8|6533.6|6531.8|6535.7|6533.9|6533.5|6531.7|222
1597393500000|2020-08-14 08:25:00|6533.7|6531.9|6536|6534.2|6536.5|6534.7|6532.8|6530.4|225
1597393800000|2020-08-14 08:30:00|6535.9|6534.1|6536.5|6534.7|6537.4|6535.6|6535|6533.2|265
1597394100000|2020-08-14 08:35:00|6536.6|6534.8|6537.5|6535.7|6538.3|6536.5|6536|6534.2|244
1597394400000|2020-08-14 08:40:00|6537.6|6535.8|6535.6|6533.8|6538.5|6536.7|6535.5|6533.7|191
1597394700000|2020-08-14 08:45:00|6535.5|6533.7|6537.7|6535.9|6538.2|6536.4|6534.7|6532.9|233
1597395000000|2020-08-14 08:50:00|6537.8|6536|6538.8|6537|6539|6537.2|6536.9|6535.1|264
1597395300000|2020-08-14 08:55:00|6538.7|6536.9|6538.7|6536.9|6539.8|6538|6537.9|6536.1|213
1597395600000|2020-08-14 09:00:00|6538.6|6536.8|6535.9|6534.1|6539.2|6536.9|6535.9|6534.1|195
1597395900000|2020-08-14 09:05:00|6536|6534.2|6537.6|6535.8|6538.6|6536.8|6536|6534.2|228
1597396200000|2020-08-14 09:10:00|6537.5|6535.7|6536.5|6534.7|6537.5|6535.7|6536.4|6534.6|153
1597396500000|2020-08-14 09:15:00|6536.4|6534.6|6533.7|6531.9|6536.4|6534.6|6532.6|6530.8|269
1597396800000|2020-08-14 09:20:00|6533.6|6531.8|6532.8|6531|6534.6|6532.8|6532.8|6531|181
1597397100000|2020-08-14 09:25:00|6532.7|6530.9|6530.7|6528.9|6532.8|6531|6529.6|6527.8|317
1597397400000|2020-08-14 09:30:00|6530.6|6528.8|6533.2|6531.4|6534.5|6532.7|6529.8|6527.9|270
1597397700000|2020-08-14 09:35:00|6533.1|6531.3|6532.6|6530.8|6534.4|6532.6|6532.4|6530.2|270
1597398000000|2020-08-14 09:40:00|6532.2|6530.4|6532.7|6530.9|6533.8|6532|6531.7|6529.9|214
1597398300000|2020-08-14 09:45:00|6532.6|6530.8|6533.4|6531.6|6535.3|6533.5|6531.7|6529.9|224
1597398600000|2020-08-14 09:50:00|6533.3|6531.5|6531.7|6529.9|6533.4|6531.6|6529.6|6527.8|161
1597398900000|2020-08-14 09:55:00|6531.8|6530|6533.9|6532.1|6534.6|6532.8|6531.1|6529.3|222
1597399200000|2020-08-14 10:00:00|6533.8|6532|6535.5|6533.7|6536.5|6534.7|6533.7|6531.9|310
1597399500000|2020-08-14 10:05:00|6535.6|6533.8|6533.8|6532|6537|6534.9|6533.8|6532|257
1597399800000|2020-08-14 10:10:00|6533.9|6532.1|6534.7|6532.9|6535|6533.2|6531.6|6529.8|259
1597400100000|2020-08-14 10:15:00|6534.8|6533|6537.4|6535.6|6537.8|6536|6534.2|6532.4|281
1597400400000|2020-08-14 10:20:00|6537.5|6535.7|6536.8|6535|6538.6|6536.8|6535.6|6533.8|309
1597400700000|2020-08-14 10:25:00|6536.9|6535.1|6535.9|6534.1|6537.5|6535.7|6535.7|6533.9|193
1597401000000|2020-08-14 10:30:00|6536.3|6534.5|6535|6533.2|6536.8|6535|6534.8|6533|212
1597401300000|2020-08-14 10:35:00|6535.1|6533.3|6535.6|6533.8|6536.3|6534.5|6534.4|6532.6|192
1597401600000|2020-08-14 10:40:00|6535.7|6533.9|6535.6|6533.8|6536.5|6534.7|6534.6|6532.8|182
1597401900000|2020-08-14 10:45:00|6536|6534.2|6533.6|6531.8|6536.1|6534.3|6533.3|6531.5|190
1597402200000|2020-08-14 10:50:00|6533.5|6531.7|6533.4|6531.6|6534.6|6532.7|6533.1|6530.8|205
1597402500000|2020-08-14 10:55:00|6533.5|6531.7|6534.3|6532.5|6534.8|6533|6533.3|6531.5|217
1597402800000|2020-08-14 11:00:00|6534.2|6532.4|6533.6|6531.8|6535.8|6533.9|6533.5|6531.7|324
1597403100000|2020-08-14 11:05:00|6533.7|6531.9|6533.5|6531.7|6533.8|6532|6532.3|6530.5|161
1597403400000|2020-08-14 11:10:00|6533.6|6531.8|6537.4|6535.6|6537.8|6536|6532.7|6530.9|178
1597403700000|2020-08-14 11:15:00|6537.5|6535.7|6536.9|6535.1|6537.7|6535.9|6535.1|6533.3|217
1597404000000|2020-08-14 11:20:00|6537|6535.2|6538|6536.2|6538.3|6536.5|6535.5|6533.7|179
1597404300000|2020-08-14 11:25:00|6538.1|6536.3|6536.8|6535|6538.9|6537.1|6536|6534.2|211
1597404600000|2020-08-14 11:30:00|6536.9|6535.1|6540.7|6538.9|6541|6539.2|6536.3|6534.5|213
1597404900000|2020-08-14 11:35:00|6540.6|6538.8|6541.9|6540.1|6542.5|6540.7|6539.8|6538|254
1597405200000|2020-08-14 11:40:00|6542|6540.2|6541.9|6540.1|6542.7|6540.9|6540.5|6538.7|182
1597405500000|2020-08-14 11:45:00|6541.8|6540|6539.4|6537.6|6542.5|6540.7|6538.7|6536.9|192
1597405800000|2020-08-14 11:50:00|6539.5|6537.7|6539.8|6538|6541.2|6539.2|6539.4|6537.4|177
1597406100000|2020-08-14 11:55:00|6540|6538.2|6539.4|6537.6|6540.6|6538.8|6539.4|6537.6|187
1597406400000|2020-08-14 12:00:00|6539.5|6537.7|6537.3|6535.5|6540.8|6539|6537.2|6535.4|215
1597406700000|2020-08-14 12:05:00|6537.4|6535.6|6537.9|6536.1|6538.6|6536.8|6537.4|6535.6|156
1597407000000|2020-08-14 12:10:00|6538.3|6536.5|6537.5|6535.7|6538.6|6536.8|6536.6|6534.8|195
1597407300000|2020-08-14 12:15:00|6537.4|6535.6|6538.7|6536.9|6539.5|6537.7|6537.4|6535.6|211
1597407600000|2020-08-14 12:20:00|6538.6|6536.8|6539.8|6538|6540.7|6538.9|6537.6|6535.8|217
1597407900000|2020-08-14 12:25:00|6539.7|6537.9|6540.7|6537.1|6543|6539.9|6538.4|6536.1|257
1597408200000|2020-08-14 12:30:00|6540.8|6536.8|6545.9|6544.1|6546|6544.2|6539.5|6536.5|367
1597408500000|2020-08-14 12:35:00|6545.8|6544|6544.7|6542.9|6547|6545.2|6544.6|6542.4|300
1597408800000|2020-08-14 12:40:00|6544.8|6543|6543.5|6541.7|6545.3|6543.2|6543|6541.2|307
1597409100000|2020-08-14 12:45:00|6543.6|6541.8|6544.7|6542.9|6547.1|6545.3|6543.6|6541.8|319
1597409400000|2020-08-14 12:50:00|6544.8|6543|6543.8|6542|6545.8|6544|6543.7|6541.9|259
1597409700000|2020-08-14 12:55:00|6543.9|6542.1|6543|6541.2|6544.8|6543|6542.1|6540.3|299
1597410000000|2020-08-14 13:00:00|6543.1|6541.3|6542.5|6540.7|6545.6|6543.8|6542.3|6540.1|388
1597410300000|2020-08-14 13:05:00|6542.4|6540.6|6547.7|6545.9|6548.9|6547.1|6542.4|6540.4|341
1597410600000|2020-08-14 13:10:00|6547.8|6546|6552.3|6549.3|6552.3|6549.9|6547.8|6546|400
1597410900000|2020-08-14 13:15:00|6552.4|6549.4|6548.5|6546.7|6552.5|6550.1|6547.6|6545.8|268
1597411200000|2020-08-14 13:20:00|6548.6|6546.8|6548.6|6546.8|6550.5|6548.7|6548.2|6546.4|260
1597411500000|2020-08-14 13:25:00|6548.5|6546.7|6546.2|6544.4|6548.8|6547|6545.5|6543.7|229
1597411800000|2020-08-14 13:30:00|6546.3|6544.5|6546.3|6544.5|6550.5|6548.7|6545.4|6543.6|414
1597412100000|2020-08-14 13:35:00|6546.2|6544.4|6546.2|6544.4|6546.7|6544.9|6544.4|6542.6|311
1597412400000|2020-08-14 13:40:00|6546.4|6544.6|6547.5|6545.7|6547.7|6545.9|6543.6|6541.8|293
1597412700000|2020-08-14 13:45:00|6547.4|6545.6|6548.6|6546.8|6550.5|6548.7|6546.5|6544.7|349
1597413000000|2020-08-14 13:50:00|6548.7|6546.9|6552.3|6549.3|6552.4|6550.3|6548.5|6546.7|343
1597413300000|2020-08-14 13:55:00|6551.8|6550|6555.9|6552.9|6557.3|6555.1|6551.3|6549.4|308
1597413600000|2020-08-14 14:00:00|6556|6553|6553.3|6551.5|6556.3|6554.4|6553.2|6551.2|324
1597413900000|2020-08-14 14:05:00|6553.2|6551.4|6548.5|6546.7|6553.4|6551.6|6548.1|6546.3|295
1597414200000|2020-08-14 14:10:00|6549|6547.2|6544.3|6542.5|6549.2|6547.4|6542.6|6540.8|373
1597414500000|2020-08-14 14:15:00|6544.2|6542.4|6538.9|6537.1|6545.3|6543.5|6536.9|6535|561
1597414800000|2020-08-14 14:20:00|6538.8|6537|6544.3|6542.5|6545.1|6542.8|6538.7|6536.9|371
1597415100000|2020-08-14 14:25:00|6544.2|6542.4|6548.4|6546.6|6549.1|6546.9|6544.2|6542.3|290
1597415400000|2020-08-14 14:30:00|6548.5|6546.7|6548.3|6546.5|6550.4|6548.6|6547.5|6545.7|300
1597415700000|2020-08-14 14:35:00|6548.4|6546.6|6549.5|6547.7|6549.7|6547.9|6548|6546.2|238
1597416000000|2020-08-14 14:40:00|6549.4|6547.6|6550.2|6548.4|6552.2|6550.4|6546.9|6545.1|311
1597416300000|2020-08-14 14:45:00|6550.3|6548.5|6551.5|6549.7|6552.7|6550.9|6550.3|6548|392
1597416600000|2020-08-14 14:50:00|6551.4|6549.6|6556.2|6554.4|6556.6|6554.8|6550.7|6548.9|324
1597416900000|2020-08-14 14:55:00|6556.4|6554.6|6557.5|6555.7|6560.5|6558.7|6555.9|6554.1|365
1597417200000|2020-08-14 15:00:00|6557.7|6555.9|6554.2|6552.4|6558.1|6556.3|6553|6551.2|302
1597417500000|2020-08-14 15:05:00|6554.3|6552.5|6554.2|6551.2|6555.8|6553.5|6552.4|6550.2|310
1597417800000|2020-08-14 15:10:00|6554.4|6551.4|6553.1|6550.1|6555.5|6553.1|6552.4|6550|266
1597418100000|2020-08-14 15:15:00|6553|6550|6552.6|6550.8|6553.4|6551.1|6551.4|6549.1|227
1597418400000|2020-08-14 15:20:00|6552.5|6550.7|6555.1|6552.1|6555.3|6553|6551.7|6549.3|190
1597418700000|2020-08-14 15:25:00|6555.2|6552.2|6554.4|6552.6|6555.8|6553.5|6553.6|6551.4|148
1597419000000|2020-08-14 15:30:00|6554.5|6552.7|6552.6|6550.8|6554.5|6552.7|6552.5|6550.7|261
1597419300000|2020-08-14 15:35:00|6552.5|6550.7|6552.6|6550.8|6553.7|6551.9|6552.5|6550.7|200
1597419600000|2020-08-14 15:40:00|6552.5|6550.7|6552.9|6551.1|6554.1|6552.3|6552.3|6550.5|233
1597419900000|2020-08-14 15:45:00|6553.3|6551.5|6553.4|6551.6|6554.7|6552.9|6552.7|6550.9|199
1597420200000|2020-08-14 15:50:00|6553.2|6551.4|6554.4|6552.6|6554.6|6552.8|6552.6|6550.8|147
1597420500000|2020-08-14 15:55:00|6554.5|6552.7|6554.4|6552.6|6555|6553.2|6553.4|6551.6|179
1597420800000|2020-08-14 16:00:00|6554.8|6553|6552.8|6551|6555|6553.2|6552.3|6549.9|330
1597421100000|2020-08-14 16:05:00|6552.9|6551.1|6552.2|6550.4|6553.4|6551.6|6551.1|6549.2|207
1597421400000|2020-08-14 16:10:00|6552.3|6550.5|6552.2|6550.4|6552.7|6550.9|6551.1|6549.3|223
1597421700000|2020-08-14 16:15:00|6552.3|6550.5|6552.3|6550.5|6552.8|6551|6551.3|6549.5|234
1597422000000|2020-08-14 16:20:00|6552.4|6550.6|6549.6|6547.8|6552.4|6550.6|6548.5|6546.5|232
1597422300000|2020-08-14 16:25:00|6549.5|6547.7|6549.3|6547.5|6550.6|6548.8|6549.1|6547.3|198
1597422600000|2020-08-14 16:30:00|6549.2|6547.4|6547.5|6545.7|6549.6|6547.8|6547.4|6545.6|275
1597422900000|2020-08-14 16:35:00|6547.4|6545.6|6546.2|6544.4|6547.4|6545.6|6545.8|6544|232
1597423200000|2020-08-14 16:40:00|6546.3|6544.5|6549.9|6548.1|6550.3|6548.5|6546.1|6544.3|225
1597423500000|2020-08-14 16:45:00|6550|6548.2|6550.8|6549|6550.8|6549|6548.2|6546.4|275
1597423800000|2020-08-14 16:50:00|6550.6|6548.8|6552.5|6550.7|6552.6|6550.8|6550.1|6548.3|280
1597424100000|2020-08-14 16:55:00|6552.4|6550.6|6550.5|6548.7|6553.5|6551.7|6550.3|6548.5|261
1597424400000|2020-08-14 17:00:00|6550.6|6548.8|6552.3|6550.5|6553|6550.7|6550.4|6548.6|224
1597424700000|2020-08-14 17:05:00|6552.2|6550.4|6551.9|6550.1|6552.5|6550.7|6550.5|6548.7|133
1597425000000|2020-08-14 17:10:00|6552.3|6550.5|6552.4|6550.6|6552.6|6550.8|6551.2|6549.4|197
1597425300000|2020-08-14 17:15:00|6552.3|6550.5|6551.2|6549.4|6552.4|6550.6|6550.6|6548.8|171
1597425600000|2020-08-14 17:20:00|6551.1|6549.3|6549.4|6547.6|6551.3|6549.5|6548.7|6546.9|181
1597425900000|2020-08-14 17:25:00|6549.3|6547.5|6549.2|6547.4|6549.4|6547.6|6548.2|6546.4|143
1597426200000|2020-08-14 17:30:00|6549.3|6547.5|6548.6|6546.8|6549.5|6547.7|6548|6546.2|134
1597426500000|2020-08-14 17:35:00|6548.5|6546.7|6549.2|6547.4|6549.5|6547.7|6548.3|6546.5|161
1597426800000|2020-08-14 17:40:00|6549.3|6547.5|6549.5|6547.7|6549.6|6547.8|6549.1|6547.3|90
1597427100000|2020-08-14 17:45:00|6549.4|6547.6|6550.4|6548.6|6550.6|6548.8|6549.3|6547.5|231
1597427400000|2020-08-14 17:50:00|6550.3|6548.5|6549.3|6547.5|6550.6|6548.8|6549.2|6547.4|231
1597427700000|2020-08-14 17:55:00|6549.2|6547.4|6548.3|6546.5|6549.3|6547.5|6547.9|6546.1|176
1597428000000|2020-08-14 18:00:00|6548.2|6546.4|6546.3|6544.5|6548.5|6546.7|6546.3|6544.5|243
1597428300000|2020-08-14 18:05:00|6546.4|6544.6|6546.2|6544.4|6546.4|6544.6|6545.5|6543.7|124
1597428600000|2020-08-14 18:10:00|6546.3|6544.5|6547.6|6545.8|6548.4|6546.6|6545.9|6544.1|138
1597428900000|2020-08-14 18:15:00|6547.7|6545.9|6546.3|6544.5|6548.7|6546.9|6546.1|6544.3|181
1597429200000|2020-08-14 18:20:00|6546.2|6544.4|6548.4|6546.6|6548.6|6546.8|6546.1|6544.3|177
1597429500000|2020-08-14 18:25:00|6548.3|6546.5|6548.4|6546.6|6548.7|6546.9|6548|6546.2|124
1597429800000|2020-08-14 18:30:00|6548.5|6546.7|6549.3|6547.5|6550.4|6548.6|6548.3|6546.5|112
1597430100000|2020-08-14 18:35:00|6549.2|6547.4|6547.6|6545.8|6549.5|6547.7|6547.5|6545.7|112
1597430400000|2020-08-14 18:40:00|6547.5|6545.7|6547.7|6545.9|6547.8|6546|6546.5|6544.7|122
1597430700000|2020-08-14 18:45:00|6547.8|6546|6548.3|6546.5|6548.7|6546.9|6547.4|6545.6|179
1597431000000|2020-08-14 18:50:00|6548.2|6546.4|6546.7|6544.9|6548.4|6546.6|6546.7|6544.9|137
1597431300000|2020-08-14 18:55:00|6546.8|6545|6549.5|6547.7|6550|6548.2|6546.2|6544.4|165
1597431600000|2020-08-14 19:00:00|6549.6|6547.8|6550.4|6548.6|6550.7|6548.9|6548.3|6546.5|224
1597431900000|2020-08-14 19:05:00|6550.5|6548.7|6548.3|6546.5|6551.4|6549.6|6548.3|6546.5|167
1597432200000|2020-08-14 19:10:00|6548.2|6546.4|6545.2|6543.4|6548.3|6546.5|6545.2|6543.4|151
1597432500000|2020-08-14 19:15:00|6545.3|6543.5|6545.4|6543.6|6546.5|6544.7|6544.3|6542.5|138
1597432800000|2020-08-14 19:20:00|6545.3|6543.5|6545.3|6543.5|6546.2|6544.4|6544.9|6543.1|120
1597433100000|2020-08-14 19:25:00|6545.4|6543.6|6547.1|6544.1|6547.8|6545.8|6545.2|6543.4|133
1597433400000|2020-08-14 19:30:00|6546.5|6544.7|6545.3|6542.3|6547|6544.8|6544.5|6542.2|165
1597433700000|2020-08-14 19:35:00|6545.2|6542.2|6544.4|6542.6|6545.6|6543.5|6544.2|6542|127
1597434000000|2020-08-14 19:40:00|6544.5|6542.7|6546|6543|6546.5|6544|6544.4|6542.3|132
1597434300000|2020-08-14 19:45:00|6546.1|6543.1|6546|6543|6548.2|6545.7|6546|6543|121
1597434600000|2020-08-14 19:50:00|6546.3|6543.3|6547.5|6544.5|6547.5|6545.1|6544.3|6542|110
1597434900000|2020-08-14 19:55:00|6547.4|6544.4|6546.2|6544.4|6547.5|6545.6|6546.2|6543.8|82
1597435200000|2020-08-14 20:00:00|6546.3|6544.5|6546.2|6544.4|6547.9|6545.5|6546.2|6543.7|94
1597435500000|2020-08-14 20:05:00|6546.3|6544.5|6547|6544|6547|6544.6|6545.8|6543.3|91
1597435800000|2020-08-14 20:10:00|6546.9|6543.9|6545.9|6542.9|6548|6545.3|6545.4|6542.8|85
1597436100000|2020-08-14 20:15:00|6546|6543|6545.6|6542.6|6546.8|6544.5|6544.8|6542.3|116
1597436400000|2020-08-14 20:20:00|6545.7|6542.7|6546.2|6544.4|6547|6544.5|6545.3|6542.6|92
1597436700000|2020-08-14 20:25:00|6546.1|6544.3|6545.3|6543.5|6546.8|6544.5|6545.2|6542.6|95
1597437000000|2020-08-14 20:30:00|6545.1|6543.3|6545.9|6542.9|6546.4|6544.4|6545|6542.7|76
1597437300000|2020-08-14 20:35:00|6545.8|6542.8|6545.4|6542.4|6546|6543.5|6544|6541.7|66
1597437600000|2020-08-14 20:40:00|6544.9|6541.9|6546|6543|6546|6543.5|6544.2|6541.7|58
1597437900000|2020-08-14 20:45:00|6545.9|6542.9|6545.9|6542.9|6546.5|6543.5|6545.7|6542.7|82
1597438200000|2020-08-14 20:50:00|6545.7|6542.7|6545.4|6542.4|6546.5|6543.1|6545|6541.7|100
1597438500000|2020-08-14 20:55:00|6544.9|6541.9|6543.8|6540.1|6545.4|6542.4|6542.7|6539.6|174
1597608000000|2020-08-16 20:00:00|6544.9|6539.9|6544.9|6539.9|6544.9|6539.9|6544.9|6539.9|1
1597608600000|2020-08-16 20:10:00|6542.5|6532.5|6542.5|6532.5|6542.5|6532.5|6542.5|6532.5|1
1597609200000|2020-08-16 20:20:00|6544.1|6534.1|6542.5|6532.5|6544.1|6534.1|6542.5|6532.5|2
1597609500000|2020-08-16 20:25:00|6544.1|6534.1|6542.5|6532.5|6544.1|6534.1|6542.5|6532.5|4
1597609800000|2020-08-16 20:30:00|6544.1|6534.1|6542.5|6532.5|6544.1|6534.1|6542.5|6532.5|2
1597610400000|2020-08-16 20:40:00|6543.9|6533.9|6542.5|6532.5|6543.9|6533.9|6542.5|6532.5|2
1597610700000|2020-08-16 20:45:00|6546.6|6537.6|6542.5|6532.5|6546.6|6537.6|6542.5|6532.5|2
1597611000000|2020-08-16 20:50:00|6547|6537|6546.6|6537.6|6547|6537.6|6546.6|6537|2
1597611300000|2020-08-16 20:55:00|6548.7|6538.7|6546.7|6542.7|6548.7|6543.3|6546.6|6537.6|7
1597611600000|2020-08-16 21:00:00|6547.3|6542.6|6547.4|6542.1|6547.5|6542.6|6547.3|6542.1|5
1597611900000|2020-08-16 21:05:00|6547.5|6537.6|6554.1|6544.1|6554.6|6544.6|6545.7|6537.6|40
1597612200000|2020-08-16 21:10:00|6554.2|6544.2|6550.2|6540.2|6554.5|6544.5|6549.1|6539.1|31
1597612800000|2020-08-16 21:20:00|6550.3|6540.3|6551.5|6541.5|6552.1|6542.1|6550.2|6540.2|4
1597613100000|2020-08-16 21:25:00|6552.3|6543.3|6554.7|6549.7|6556.1|6550.6|6551.5|6542.3|66
1597613400000|2020-08-16 21:30:00|6554.9|6549.9|6554.2|6548.8|6555.2|6549.9|6554.2|6548.7|48
1597613700000|2020-08-16 21:35:00|6554.3|6548.7|6553.1|6547.6|6555.4|6549.9|6551|6545.2|76
1597614000000|2020-08-16 21:40:00|6552.3|6547.9|6552.9|6547.4|6553.6|6548.6|6552.1|6546.8|54
1597614300000|2020-08-16 21:45:00|6552.8|6548.3|6551.4|6547.4|6553.7|6548.3|6551.4|6546.5|69
1597614600000|2020-08-16 21:50:00|6551.7|6547.1|6552.2|6546.7|6552.3|6547.1|6551.1|6545.7|83
1597614900000|2020-08-16 21:55:00|6552.1|6546.6|6551.1|6544.3|6552.1|6546.7|6548.4|6541.2|81
1597615200000|2020-08-16 22:00:00|6551|6544|6551.1|6547.1|6553.6|6547.9|6548.1|6543.4|268
1597615500000|2020-08-16 22:05:00|6551|6547|6550.4|6546.4|6551|6547|6547.5|6543.4|138
1597615800000|2020-08-16 22:10:00|6550.3|6546.3|6548.4|6544.4|6550.5|6546.5|6548.4|6544.4|96
1597616100000|2020-08-16 22:15:00|6548.5|6544.5|6548.9|6544.9|6549.4|6545.4|6548.2|6544.2|97
1597616400000|2020-08-16 22:20:00|6549|6545|6548.1|6544.1|6551.1|6547.1|6547.9|6543.9|113
1597616700000|2020-08-16 22:25:00|6547.5|6543.5|6547|6544|6549.3|6545.3|6546.6|6543.2|117
1597617000000|2020-08-16 22:30:00|6547.1|6544.1|6546.3|6543.3|6549.3|6546.3|6546|6543|168
1597617300000|2020-08-16 22:35:00|6546.1|6543.1|6545.1|6542.1|6546.3|6543.3|6543.9|6540.9|163
1597617600000|2020-08-16 22:40:00|6545.2|6542.2|6544.3|6541.3|6545.3|6542.3|6543.9|6540.9|88
1597617900000|2020-08-16 22:45:00|6544.2|6541.2|6543.9|6540.9|6544.5|6541.5|6542.7|6539.7|124
1597618200000|2020-08-16 22:50:00|6544|6541|6543.9|6540.9|6544.3|6541.3|6543.1|6540.1|81
1597618500000|2020-08-16 22:55:00|6544|6541|6541.9|6538.9|6544.4|6541.4|6541.5|6538.8|153
1597618800000|2020-08-16 23:00:00|6542|6539|6541.7|6538.7|6542|6540.1|6538.9|6536.5|192
1597619100000|2020-08-16 23:05:00|6541.2|6538.2|6541.5|6538.5|6543.4|6540.4|6538.9|6536.5|231
1597619400000|2020-08-16 23:10:00|6541.4|6538.4|6538.8|6535.8|6541.9|6538.9|6537.8|6535.5|164
1597619700000|2020-08-16 23:15:00|6538|6535|6540.1|6537.1|6541|6538.4|6537.5|6535|244
1597620000000|2020-08-16 23:20:00|6540|6537|6539.4|6537.6|6542.2|6539.8|6539|6536.7|216
1597620300000|2020-08-16 23:25:00|6540.1|6538.3|6540.3|6538.5|6542.1|6539.5|6539.2|6537.3|210
1597620600000|2020-08-16 23:30:00|6540.2|6538.4|6540.5|6538.7|6540.6|6538.8|6540|6538.2|84
1597620900000|2020-08-16 23:35:00|6541|6539.2|6541.3|6539.5|6543.4|6541.6|6540.9|6539.1|108
1597621200000|2020-08-16 23:40:00|6541.2|6539.4|6542.3|6540.5|6542.3|6540.5|6541.2|6539.4|105
1597621500000|2020-08-16 23:45:00|6542.2|6540.4|6541.2|6539.4|6543.1|6541.3|6541.2|6539.4|116
1597621800000|2020-08-16 23:50:00|6541.3|6539.5|6542.2|6540.4|6544.8|6543|6541.1|6539.3|189
1597622100000|2020-08-16 23:55:00|6542.5|6540.7|6544.1|6542.3|6545.3|6543.5|6542.3|6540.5|229
1597622400000|2020-08-17 00:00:00|6544.2|6542.4|6543.4|6541.6|6545.6|6543.8|6543.2|6541.4|230
1597622700000|2020-08-17 00:05:00|6543.3|6541.5|6538.5|6536.7|6543.5|6541.7|6538.5|6536.7|187
1597623000000|2020-08-17 00:10:00|6538.6|6536.8|6538.5|6536.7|6538.8|6537|6536.7|6534.9|195
1597623300000|2020-08-17 00:15:00|6538.6|6536.8|6535.6|6533.8|6539.6|6537.8|6535.5|6533.7|172
1597623600000|2020-08-17 00:20:00|6535.5|6533.7|6536.4|6534.6|6538.4|6536.6|6535.3|6533.5|160
1597623900000|2020-08-17 00:25:00|6536.3|6534.5|6536.3|6534.5|6536.5|6534.7|6536.2|6534.4|65
1597624200000|2020-08-17 00:30:00|6536.2|6534.4|6537.4|6535.6|6538.6|6536.8|6536.2|6534.4|119
1597624500000|2020-08-17 00:35:00|6537.3|6535.5|6536.3|6534.5|6538.1|6536.3|6535.9|6534.1|135
1597624800000|2020-08-17 00:40:00|6536.2|6534.4|6534.4|6532.6|6536.3|6534.5|6534.3|6532.5|91
1597625100000|2020-08-17 00:45:00|6534.5|6532.7|6535.5|6533.7|6535.8|6534|6534.1|6532.3|134
1597625400000|2020-08-17 00:50:00|6535.7|6533.9|6535.8|6534|6537|6535.2|6535.2|6533.4|98
1597625700000|2020-08-17 00:55:00|6535.7|6533.9|6532.6|6530.8|6535.7|6533.9|6531.5|6529.7|284
1597626000000|2020-08-17 01:00:00|6532.9|6531.1|6534.3|6532.5|6537.5|6535.7|6532.3|6530.5|220
1597626300000|2020-08-17 01:05:00|6534.4|6532.6|6535.3|6533.5|6536.8|6535|6533.8|6532|179
1597626600000|2020-08-17 01:10:00|6535.4|6533.6|6531|6529.2|6536.4|6534.6|6530.3|6528.5|165
1597626900000|2020-08-17 01:15:00|6531.1|6529.3|6530|6528.2|6531.3|6529.5|6528.2|6526.4|200
1597627200000|2020-08-17 01:20:00|6530.1|6528.3|6530.5|6528.7|6530.6|6528.8|6529.1|6527.3|155
1597627500000|2020-08-17 01:25:00|6530.4|6528.6|6531.4|6529.6|6531.6|6529.8|6529.6|6527.8|140
1597627800000|2020-08-17 01:30:00|6531.5|6529.7|6530.7|6528.9|6533.5|6531.7|6530.7|6528.9|190
1597628100000|2020-08-17 01:35:00|6530.8|6529|6531.6|6529.8|6532.5|6530.7|6530.8|6529|111
1597628400000|2020-08-17 01:40:00|6531.7|6529.9|6536.8|6535|6537|6535.2|6531.6|6529.8|151
1597628700000|2020-08-17 01:45:00|6536.7|6534.9|6537.9|6536.1|6537.9|6536.1|6535.7|6533.9|136
1597629000000|2020-08-17 01:50:00|6537.8|6536|6538.2|6536.4|6539.4|6537.6|6537.6|6535.8|144
1597629300000|2020-08-17 01:55:00|6538.3|6536.5|6537.5|6535.7|6538.6|6536.8|6536.5|6534.7|99
1597629600000|2020-08-17 02:00:00|6537.4|6535.6|6539.5|6537.7|6539.8|6538|6537.3|6535.5|116
1597629900000|2020-08-17 02:05:00|6539.6|6537.8|6541.6|6539.8|6541.7|6539.9|6538.6|6536.8|168
1597630200000|2020-08-17 02:10:00|6541.7|6539.9|6542.2|6540.4|6544.9|6543.1|6541.4|6539.6|185
1597630500000|2020-08-17 02:15:00|6542.6|6540.8|6546|6544.2|6546|6544.2|6541.6|6539.8|170
1597630800000|2020-08-17 02:20:00|6545.9|6544.1|6546.7|6544.9|6547|6545.2|6544.7|6542.9|180
1597631100000|2020-08-17 02:25:00|6546.6|6544.8|6545.6|6543.8|6546.6|6544.8|6544.5|6542.7|138
1597631400000|2020-08-17 02:30:00|6545.7|6543.9|6549.9|6548.1|6549.9|6548.1|6545.6|6543.8|169
1597631700000|2020-08-17 02:35:00|6550.2|6548.4|6547.2|6545.4|6550.8|6549|6546.4|6544.6|191
1597632000000|2020-08-17 02:40:00|6547.3|6545.5|6548.3|6546.5|6549.8|6548|6547.3|6545.5|110
1597632300000|2020-08-17 02:45:00|6548.5|6546.7|6548.7|6546.9|6549.5|6547.7|6548.3|6546.5|129
1597632600000|2020-08-17 02:50:00|6548.6|6546.8|6547.7|6545.9|6549.2|6547.4|6547.6|6545.8|118
1597632900000|2020-08-17 02:55:00|6547.6|6545.8|6545.7|6543.9|6548.9|6547.1|6545.6|6543.8|146
1597633200000|2020-08-17 03:00:00|6545.6|6543.8|6545|6543.2|6545.6|6543.8|6543.9|6542.1|105
1597633500000|2020-08-17 03:05:00|6545.1|6543.3|6543.6|6541.8|6545.4|6543.6|6542.4|6540.6|101
1597633800000|2020-08-17 03:10:00|6543.5|6541.7|6541.7|6539.9|6543.7|6541.9|6541.6|6539.8|95
1597634100000|2020-08-17 03:15:00|6541.6|6539.8|6541.5|6539.7|6542.7|6540.9|6541.3|6539.5|109
1597634400000|2020-08-17 03:20:00|6541|6539.2|6540.2|6538.4|6541.6|6539.8|6540|6538.2|138
1597634700000|2020-08-17 03:25:00|6540.1|6538.3|6538.6|6536.8|6541.7|6539.7|6538.1|6536.3|128
1597635000000|2020-08-17 03:30:00|6538.2|6536.4|6536.6|6534.8|6538.5|6536.7|6535.9|6534.1|149
1597635300000|2020-08-17 03:35:00|6536.5|6534.7|6535.4|6533.6|6536.7|6534.9|6535.2|6533.4|39
1597635600000|2020-08-17 03:40:00|6535.3|6533.5|6536.7|6534.9|6536.8|6535|6535|6533.2|87
1597635900000|2020-08-17 03:45:00|6536.8|6535|6536.6|6534.8|6537.9|6536.1|6536.5|6534.7|89
1597636200000|2020-08-17 03:50:00|6535.9|6534.1|6535.5|6533.7|6536.3|6534.5|6535|6533.2|140
1597636500000|2020-08-17 03:55:00|6535.4|6533.6|6533.9|6532.1|6535.5|6533.7|6533.7|6531.9|132
1597636800000|2020-08-17 04:00:00|6533.8|6532|6534.6|6532.8|6534.9|6533.1|6533.6|6531.8|136
1597637100000|2020-08-17 04:05:00|6534.7|6532.9|6532.8|6531|6534.8|6533|6532.7|6530.9|110
1597637400000|2020-08-17 04:10:00|6532.7|6530.9|6532.6|6530.8|6532.8|6531|6532.2|6530.4|75
1597637700000|2020-08-17 04:15:00|6532.5|6530.7|6531.5|6529.7|6532.5|6530.7|6530.6|6528.8|103
1597638000000|2020-08-17 04:20:00|6531.6|6529.8|6530.8|6529|6532.2|6530.4|6530.8|6529|94
1597638300000|2020-08-17 04:25:00|6530.9|6529.1|6531.9|6530.1|6531.9|6530.1|6530.7|6528.9|79
1597638600000|2020-08-17 04:30:00|6532|6530.2|6532.2|6530.4|6532.8|6531|6531|6529.2|95
1597638900000|2020-08-17 04:35:00|6532.3|6530.5|6532.7|6530.9|6532.9|6531.1|6532.1|6530.3|128
1597639200000|2020-08-17 04:40:00|6532.6|6530.8|6533.6|6531.8|6533.9|6532.1|6532.6|6530.8|162
1597639500000|2020-08-17 04:45:00|6533.7|6531.9|6531.9|6530.1|6534|6532.2|6531.8|6530|146
1597639800000|2020-08-17 04:50:00|6532.2|6530.4|6532.7|6530.9|6533|6531.2|6532.1|6530.3|102
1597640100000|2020-08-17 04:55:00|6532.8|6531|6532.8|6531|6533.7|6531.9|6532.3|6530.5|77
1597640400000|2020-08-17 05:00:00|6532.7|6530.9|6533.2|6531.4|6533.9|6532.1|6532.3|6530.5|114
1597640700000|2020-08-17 05:05:00|6533.1|6531.3|6534.2|6532.4|6534.7|6532.9|6533.1|6531.3|100
1597641000000|2020-08-17 05:10:00|6534.3|6532.5|6535.4|6533.6|6535.5|6533.7|6534|6532.2|99
1597641300000|2020-08-17 05:15:00|6535.3|6533.5|6536|6534.2|6536.1|6534.3|6534.9|6533.1|80
1597641600000|2020-08-17 05:20:00|6536.1|6534.3|6536.9|6535.1|6537|6535.2|6534.8|6533|100
1597641900000|2020-08-17 05:25:00|6536.8|6535|6535.2|6533.4|6536.9|6535.1|6535.1|6533.3|103
1597642200000|2020-08-17 05:30:00|6534.9|6533.1|6533.7|6531.9|6535|6533.2|6533.3|6531.5|157
1597642500000|2020-08-17 05:35:00|6533.8|6532|6532.8|6531|6533.8|6532|6531.9|6530.1|137
1597642800000|2020-08-17 05:40:00|6532.9|6531.1|6534.3|6532.5|6535.5|6533.7|6532.7|6530.9|104
1597643100000|2020-08-17 05:45:00|6534.2|6532.4|6534.8|6533|6535.4|6533.6|6533.9|6532.1|131
1597643400000|2020-08-17 05:50:00|6534.7|6532.9|6534.9|6533.1|6535.4|6533.6|6534|6532.2|94
1597643700000|2020-08-17 05:55:00|6535|6533.2|6536.9|6535.1|6537|6535.2|6534.6|6532.8|202
1597644000000|2020-08-17 06:00:00|6537.3|6535.5|6538.6|6536.8|6539.7|6537.9|6536.5|6534.7|250
1597644300000|2020-08-17 06:05:00|6538.8|6537|6536.9|6535.1|6538.9|6537.1|6535.6|6533.8|227
1597644600000|2020-08-17 06:10:00|6536.8|6535|6538.8|6537|6539.5|6537.7|6536.5|6534.7|307
1597644900000|2020-08-17 06:15:00|6538.7|6536.9|6539|6537.2|6539.8|6538|6537.4|6535.6|326
1597645200000|2020-08-17 06:20:00|6539.1|6537.3|6540.4|6538.6|6540.4|6538.6|6537.7|6535.9|138
1597645500000|2020-08-17 06:25:00|6540.3|6538.5|6540|6538.2|6541.6|6539.8|6539.9|6538.1|115
1597645800000|2020-08-17 06:30:00|6540.1|6538.3|6539.2|6537.4|6540.1|6538.3|6537.7|6535.9|169
1597646100000|2020-08-17 06:35:00|6539.3|6537.5|6542.5|6540.7|6542.9|6541.1|6539.3|6537.5|195
1597646400000|2020-08-17 06:40:00|6542.6|6540.8|6543.7|6541.9|6543.7|6541.9|6540.7|6538.9|196
1597646700000|2020-08-17 06:45:00|6543.4|6541.6|6541.1|6539.3|6543.7|6541.9|6541.1|6539.3|138
1597647000000|2020-08-17 06:50:00|6541|6539.2|6537.9|6536.1|6541.2|6539.4|6537.5|6535.7|252
1597647300000|2020-08-17 06:55:00|6538|6536.2|6540.1|6538.3|6541.5|6539.7|6538|6536.2|282
1597647600000|2020-08-17 07:00:00|6540|6538.2|6543|6541.2|6544.1|6542.3|6539.8|6538|395
1597647900000|2020-08-17 07:05:00|6543.5|6541.7|6541.9|6540.1|6543.9|6542.1|6541.1|6539.3|272
1597648200000|2020-08-17 07:10:00|6541.8|6540|6541.9|6540.1|6542.4|6540.6|6538.6|6536.8|292
1597648500000|2020-08-17 07:15:00|6541.8|6540|6538.7|6536.9|6542.7|6540.9|6538.7|6536.9|379
1597648800000|2020-08-17 07:20:00|6538.8|6537|6538.7|6536.9|6539.9|6538.1|6536.6|6534.8|427
1597649100000|2020-08-17 07:25:00|6538.6|6536.8|6540.2|6538.4|6540.9|6539.1|6538.6|6536.8|442
1597649400000|2020-08-17 07:30:00|6540|6538.2|6538.5|6536.7|6540.7|6538.9|6538|6536.2|340
1597649700000|2020-08-17 07:35:00|6538.6|6536.8|6535.8|6534|6538.6|6536.8|6535.7|6533.9|329
1597650000000|2020-08-17 07:40:00|6535.7|6533.9|6535.5|6533.7|6537.8|6536|6535|6533.2|415
1597650300000|2020-08-17 07:45:00|6535.6|6533.8|6534.7|6532.9|6537.2|6535.4|6533.4|6531.6|393
1597650600000|2020-08-17 07:50:00|6534.6|6532.8|6536.1|6534.3|6536.4|6534.6|6533.5|6531.7|341
1597650900000|2020-08-17 07:55:00|6536.2|6534.4|6539.9|6538.1|6540|6538.2|6535.8|6534|357
1597651200000|2020-08-17 08:00:00|6540.1|6538.3|6535.5|6533.7|6540.4|6538.6|6534.3|6532.5|266
1597651500000|2020-08-17 08:05:00|6535.6|6533.8|6530.6|6528.8|6535.6|6533.8|6530.5|6528.7|253
1597651800000|2020-08-17 08:10:00|6530.4|6528.6|6530.7|6528.9|6530.9|6529.1|6528.8|6527|320
1597652100000|2020-08-17 08:15:00|6530.6|6528.8|6528.5|6526.7|6530.7|6528.9|6527.8|6526|312
1597652400000|2020-08-17 08:20:00|6527.9|6526.1|6528.8|6527|6528.8|6527|6527.5|6525.7|247
1597652700000|2020-08-17 08:25:00|6528.7|6526.9|6525.7|6523.9|6528.8|6527|6522.5|6520.7|288
1597653000000|2020-08-17 08:30:00|6525.3|6523.5|6523.7|6521.9|6525.6|6523.8|6523.7|6521.9|186
1597653300000|2020-08-17 08:35:00|6523.8|6522|6524.2|6522.4|6524.9|6523.1|6523.1|6521.3|190
1597653600000|2020-08-17 08:40:00|6524.1|6522.3|6527|6525.2|6527.8|6526|6523.4|6521.6|180
1597653900000|2020-08-17 08:45:00|6527.3|6525.5|6529.7|6527.9|6531.1|6529.3|6527.3|6525.5|233
1597654200000|2020-08-17 08:50:00|6529.6|6527.8|6528.8|6527|6530.9|6529.1|6528.2|6526.4|273
1597654500000|2020-08-17 08:55:00|6528.7|6526.9|6530.4|6528.6|6531|6529.2|6528.2|6526.4|334
1597654800000|2020-08-17 09:00:00|6530.2|6528.4|6533.8|6532|6534.5|6532.7|6530.2|6528.4|296
1597655100000|2020-08-17 09:05:00|6533.9|6532.1|6533.8|6532|6535.4|6533.6|6533.3|6531.5|186
1597655400000|2020-08-17 09:10:00|6533.7|6531.9|6533.9|6532.1|6535.6|6533.8|6532.5|6530.7|261
1597655700000|2020-08-17 09:15:00|6534|6532.2|6534.4|6532.6|6535.6|6533.8|6533.4|6531.6|222
1597656000000|2020-08-17 09:20:00|6534.5|6532.7|6535.9|6534.1|6536.3|6534.5|6534.3|6532.5|158
1597656300000|2020-08-17 09:25:00|6536|6534.2|6534.8|6533|6536.3|6534.5|6534.7|6532.9|279
1597656600000|2020-08-17 09:30:00|6534.5|6532.7|6532.9|6531.1|6534.5|6532.7|6532.2|6530.4|235
1597656900000|2020-08-17 09:35:00|6533|6531.2|6533.8|6532|6534.2|6532.4|6532.8|6531|193
1597657200000|2020-08-17 09:40:00|6533.9|6532.1|6537.4|6535.6|6537.7|6535.9|6533.8|6532|269
1597657500000|2020-08-17 09:45:00|6537.3|6535.5|6538.5|6536.7|6540.3|6538.5|6537.1|6535.3|303
1597657800000|2020-08-17 09:50:00|6538.6|6536.8|6540|6538.2|6540|6538.2|6537.3|6535.5|283
1597658100000|2020-08-17 09:55:00|6540.1|6538.3|6538|6536.2|6540.3|6538.5|6537.3|6535.5|286
1597658400000|2020-08-17 10:00:00|6538.1|6536.3|6534.9|6533.1|6538.1|6536.3|6534.4|6532.6|203
1597658700000|2020-08-17 10:05:00|6534.6|6532.8|6532.7|6530.9|6534.9|6533.1|6532.3|6530.5|179
1597659000000|2020-08-17 10:10:00|6532.9|6531.1|6531.7|6529.9|6532.9|6531.1|6531.2|6529.4|184
1597659300000|2020-08-17 10:15:00|6531.8|6530|6532.2|6530.4|6533.8|6532|6531.1|6529.3|194
1597659600000|2020-08-17 10:20:00|6532.3|6530.5|6533.2|6531.4|6533.2|6531.4|6531|6529.2|208
1597659900000|2020-08-17 10:25:00|6533.1|6531.3|6534.1|6532.3|6535.1|6533.3|6532.7|6530.9|250
1597660200000|2020-08-17 10:30:00|6534.2|6532.4|6528.4|6526.6|6534.2|6532.4|6528.4|6526.6|283
1597660500000|2020-08-17 10:35:00|6528.5|6526.7|6530.7|6528.9|6530.8|6529|6528.2|6526.4|278
1597660800000|2020-08-17 10:40:00|6530.6|6528.8|6529.1|6527.3|6530.7|6528.9|6528.2|6526.4|239
1597661100000|2020-08-17 10:45:00|6529.2|6527.4|6530.7|6528.9|6531.1|6529.3|6528.5|6526.7|217
1597661400000|2020-08-17 10:50:00|6530.6|6528.8|6530.6|6528.8|6531.6|6529.8|6529.6|6527.8|221
1597661700000|2020-08-17 10:55:00|6530.7|6528.9|6525.8|6524|6530.7|6528.9|6524.6|6522.8|271
1597662000000|2020-08-17 11:00:00|6526|6524.2|6526|6524.2|6526.7|6524.9|6523.4|6521.6|376
1597662300000|2020-08-17 11:05:00|6525.9|6524.1|6524.4|6522.6|6525.9|6524.1|6523.6|6521.8|254
1597662600000|2020-08-17 11:10:00|6524.3|6522.5|6524.6|6522.8|6525|6523.2|6523.5|6521.7|199
1597662900000|2020-08-17 11:15:00|6524.5|6522.7|6522.8|6521|6525|6523.2|6522.5|6520.7|328
1597663200000|2020-08-17 11:20:00|6522.7|6520.9|6524.6|6522.8|6525|6523.2|6520.7|6518.9|439
1597663500000|2020-08-17 11:25:00|6524.7|6522.9|6524.1|6522.3|6525|6523.2|6523.1|6521.3|349
1597663800000|2020-08-17 11:30:00|6523.5|6521.7|6524.7|6522.9|6525.9|6524.1|6523.1|6521.3|302
1597664100000|2020-08-17 11:35:00|6524.6|6522.8|6525.7|6523.9|6526.2|6524.4|6524.4|6522.6|253
1597664400000|2020-08-17 11:40:00|6525.8|6524|6526.9|6525.1|6528|6526.2|6525.7|6523.9|168
1597664700000|2020-08-17 11:45:00|6527|6525.2|6525.6|6523.8|6527|6525.2|6524.3|6522.5|239
1597665000000|2020-08-17 11:50:00|6525.7|6523.9|6526.2|6524.4|6527.1|6525.3|6525.3|6523.5|241
1597665300000|2020-08-17 11:55:00|6526.5|6524.7|6525.7|6523.9|6527.6|6525.8|6525.1|6523.3|252
1597665600000|2020-08-17 12:00:00|6525.3|6523.5|6521.4|6519.6|6525.3|6523.5|6521.1|6519.3|235
1597665900000|2020-08-17 12:05:00|6521.3|6519.5|6521.1|6519.3|6522|6520.2|6520.5|6518.7|174
1597666200000|2020-08-17 12:10:00|6521.3|6519.5|6520.9|6519.1|6521.6|6519.8|6520.6|6518.8|158
1597666500000|2020-08-17 12:15:00|6520.8|6519|6523.4|6521.6|6524.5|6522.7|6520.8|6519|217
1597666800000|2020-08-17 12:20:00|6523.5|6521.7|6524.6|6522.8|6524.7|6522.9|6522.2|6520.4|148
1597667100000|2020-08-17 12:25:00|6524.2|6522.4|6525.2|6523.4|6527.2|6525.4|6524.1|6522.3|217
1597667400000|2020-08-17 12:30:00|6525.3|6523.5|6529.3|6527.5|6530.3|6528.5|6524.7|6522.9|273
1597667700000|2020-08-17 12:35:00|6529.9|6528.1|6536.3|6534.5|6536.4|6534.6|6529.1|6527.3|348
1597668000000|2020-08-17 12:40:00|6536.2|6534.4|6535.8|6534|6537.2|6535.4|6534.7|6532.9|198
1597668300000|2020-08-17 12:45:00|6535.9|6534.1|6533.9|6532.1|6535.9|6534.1|6532.5|6530.7|183
1597668600000|2020-08-17 12:50:00|6534|6532.2|6530|6528.2|6534|6532.2|6530|6528.2|225
1597668900000|2020-08-17 12:55:00|6530.1|6528.3|6530.5|6528.7|6532|6530.2|6529.6|6527.8|205
1597669200000|2020-08-17 13:00:00|6530.6|6528.8|6531.5|6529.7|6532.7|6530.9|6530.3|6528.5|228
1597669500000|2020-08-17 13:05:00|6531.4|6529.6|6531.6|6529.8|6532.8|6531|6531|6529.2|179
1597669800000|2020-08-17 13:10:00|6531.7|6529.9|6531.6|6529.8|6533.2|6531.4|6531.3|6529.5|160
1597670100000|2020-08-17 13:15:00|6531.7|6529.9|6532.3|6530.5|6532.9|6531.1|6531.3|6529.5|162
1597670400000|2020-08-17 13:20:00|6532.4|6530.6|6531.8|6530|6533.1|6531.3|6531.3|6529.5|119
1597670700000|2020-08-17 13:25:00|6531.9|6530.1|6537|6535.2|6537.1|6535.3|6531.7|6529.9|156
1597671000000|2020-08-17 13:30:00|6537.1|6535.3|6542.9|6541.1|6543|6541.2|6536|6534.2|266
1597671300000|2020-08-17 13:35:00|6542.8|6541|6543.5|6541.7|6544|6542.2|6540.7|6538.9|341
1597671600000|2020-08-17 13:40:00|6543.6|6541.8|6547.1|6545.3|6548|6546.2|6543.6|6541.8|273
1597671900000|2020-08-17 13:45:00|6547.5|6545.7|6546.5|6544.7|6548.7|6546.9|6545.8|6544|243
1597672200000|2020-08-17 13:50:00|6546.6|6544.8|6548.8|6547|6551.6|6549.8|6546.6|6544.8|257
1597672500000|2020-08-17 13:55:00|6548.9|6547.1|6546.6|6544.8|6548.9|6547.1|6545.6|6543.8|180
1597672800000|2020-08-17 14:00:00|6546.5|6544.7|6546.1|6544.3|6547.6|6545.8|6543.9|6542.1|238
1597673100000|2020-08-17 14:05:00|6546|6544.2|6550.7|6548.9|6551|6549.2|6546|6544.2|207
1597673400000|2020-08-17 14:10:00|6550.8|6549|6547.1|6545.3|6550.8|6549|6545.7|6543.9|278
1597673700000|2020-08-17 14:15:00|6547|6545.2|6547.6|6545.8|6548.7|6546.9|6546.4|6544.6|186
1597674000000|2020-08-17 14:20:00|6547.7|6545.9|6551.9|6550.1|6552.9|6551.1|6547.5|6545.7|246
1597674300000|2020-08-17 14:25:00|6552|6550.2|6551.8|6550|6552.8|6551|6551.2|6549.4|189
1597674600000|2020-08-17 14:30:00|6551.9|6550.1|6554.8|6553|6554.9|6553.1|6548.6|6546.8|275
1597674900000|2020-08-17 14:35:00|6554.9|6553.1|6549.5|6547.7|6555.1|6553.3|6549.5|6547.7|253
1597675200000|2020-08-17 14:40:00|6549.6|6547.8|6546.3|6544.5|6550.8|6549|6545.5|6543.7|248
1597675500000|2020-08-17 14:45:00|6546.4|6544.6|6542.6|6540.8|6548|6546.2|6541.8|6540|338
1597675800000|2020-08-17 14:50:00|6542.5|6540.7|6542.8|6541|6549.9|6548.1|6540|6538.2|450
1597676100000|2020-08-17 14:55:00|6543.1|6541.3|6542.6|6540.8|6544.3|6542.5|6540.1|6538.3|405
1597676400000|2020-08-17 15:00:00|6542.5|6540.7|6544.7|6542.9|6545|6543.2|6542|6540.2|383
1597676700000|2020-08-17 15:05:00|6544.8|6543|6539.7|6537.9|6544.8|6543|6539.2|6537.4|216
1597677000000|2020-08-17 15:10:00|6539.8|6538|6541.9|6540.1|6542.4|6540.6|6539.7|6537.9|173
1597677300000|2020-08-17 15:15:00|6542.1|6540.3|6545.5|6543.7|6546.1|6544.3|6541.3|6539.5|247
1597677600000|2020-08-17 15:20:00|6545.7|6543.9|6544.8|6543|6545.7|6543.9|6542|6540.2|188
1597677900000|2020-08-17 15:25:00|6544.7|6542.9|6544.9|6543.1|6545.2|6543.4|6544|6542.2|145
1597678200000|2020-08-17 15:30:00|6545.7|6543.9|6543|6541.2|6546.6|6544.8|6542.9|6541.1|290
1597678500000|2020-08-17 15:35:00|6542.9|6541.1|6544|6542.2|6546.5|6544.7|6542.9|6541.1|248
1597678800000|2020-08-17 15:40:00|6543.9|6542.1|6545.4|6543.6|6545.5|6543.7|6543.1|6541.3|285
1597679100000|2020-08-17 15:45:00|6545.6|6543.8|6545.7|6543.9|6546.8|6545|6544.1|6542.3|198
1597679400000|2020-08-17 15:50:00|6545.8|6544|6544.7|6542.9|6545.8|6544|6541.8|6540|230
1597679700000|2020-08-17 15:55:00|6544.6|6542.8|6547.7|6545.9|6547.9|6546.1|6544.5|6542.7|242
1597680000000|2020-08-17 16:00:00|6547.6|6545.8|6545.6|6543.8|6548.3|6546.5|6544.7|6542.9|233
1597680300000|2020-08-17 16:05:00|6545.4|6543.6|6546.7|6544.9|6547|6545.2|6544.6|6542.8|242
1597680600000|2020-08-17 16:10:00|6546.8|6545|6545.7|6543.9|6547|6545.2|6544.7|6542.9|172
1597680900000|2020-08-17 16:15:00|6545.8|6544|6544.8|6543|6546.8|6545|6544.7|6542.9|179
1597681200000|2020-08-17 16:20:00|6544.9|6543.1|6543.9|6542.1|6545.4|6543.6|6543.6|6541.8|291
1597681500000|2020-08-17 16:25:00|6544|6542.2|6542|6540.2|6545.6|6543.8|6541.7|6539.9|191
1597681800000|2020-08-17 16:30:00|6541.9|6540.1|6544.5|6542.7|6544.8|6543|6541.9|6540.1|235
1597682100000|2020-08-17 16:35:00|6544.4|6542.6|6545.9|6544.1|6546.1|6544.3|6543.9|6542.1|180
1597682400000|2020-08-17 16:40:00|6546|6544.2|6546.1|6544.3|6546.6|6544.8|6545.8|6544|158
1597682700000|2020-08-17 16:45:00|6546.4|6544.6|6547.4|6545.6|6548|6546.2|6546|6544.2|187
1597683000000|2020-08-17 16:50:00|6547.5|6545.7|6546.8|6545|6547.8|6546|6546.6|6544.8|185
1597683300000|2020-08-17 16:55:00|6546.7|6544.9|6546.6|6544.8|6546.9|6545.1|6544.9|6543.1|195
1597683600000|2020-08-17 17:00:00|6546.7|6544.9|6545.8|6544|6547.8|6546|6545.7|6543.9|209
1597683900000|2020-08-17 17:05:00|6545.7|6543.9|6544.8|6543|6546|6544.2|6544.7|6542.9|118
1597684200000|2020-08-17 17:10:00|6544.9|6543.1|6545.9|6544.1|6546.7|6544.9|6544.3|6542.5|144
1597684500000|2020-08-17 17:15:00|6545.8|6544|6546.9|6545.1|6546.9|6545.1|6545.8|6544|115
1597684800000|2020-08-17 17:20:00|6546.8|6545|6547|6545.2|6547.2|6545.4|6546.7|6544.9|62
1597685100000|2020-08-17 17:25:00|6547.1|6545.3|6547.8|6546|6548.1|6546.3|6546.8|6545|198
1597685400000|2020-08-17 17:30:00|6547.7|6545.9|6546.7|6544.9|6548.9|6547.1|6546.7|6544.9|181
1597685700000|2020-08-17 17:35:00|6546.8|6545|6545.2|6543.4|6547.2|6545.4|6545.1|6543.3|151
1597686000000|2020-08-17 17:40:00|6545.3|6543.5|6545.4|6543.6|6545.6|6543.8|6543.8|6542|136
1597686300000|2020-08-17 17:45:00|6545.6|6543.8|6544.6|6542.8|6545.7|6543.9|6544.1|6542.3|109
1597686600000|2020-08-17 17:50:00|6544.5|6542.7|6543|6541.2|6544.8|6543|6542.9|6541.1|71
1597686900000|2020-08-17 17:55:00|6542.9|6541.1|6541.8|6540|6543|6541.2|6541.6|6539.8|138
1597687200000|2020-08-17 18:00:00|6541.7|6539.9|6541.4|6539.6|6542.6|6540.8|6540.8|6539|125
1597687500000|2020-08-17 18:05:00|6541.6|6539.8|6542.8|6541|6542.9|6541.1|6540.3|6538.5|173
1597687800000|2020-08-17 18:10:00|6542.9|6541.1|6543.3|6541.5|6544.2|6542.4|6542.3|6540.5|175
1597688100000|2020-08-17 18:15:00|6543.2|6541.4|6543|6541.2|6543.6|6541.8|6542.7|6540.9|122
1597688400000|2020-08-17 18:20:00|6543.1|6541.3|6544.1|6542.3|6544.2|6542.4|6542.1|6540.3|198
1597688700000|2020-08-17 18:25:00|6544.2|6542.4|6543.5|6541.7|6545.3|6543.5|6543.4|6541.6|181
1597689000000|2020-08-17 18:30:00|6543.8|6542|6542.2|6540.4|6543.8|6542|6541.5|6539.7|159
1597689300000|2020-08-17 18:35:00|6542.3|6540.5|6544.2|6542.4|6544.4|6542.6|6542|6540.2|132
1597689600000|2020-08-17 18:40:00|6544.1|6542.3|6543.1|6541.3|6544.2|6542.4|6542.3|6540.5|136
1597689900000|2020-08-17 18:45:00|6543.2|6541.4|6542.5|6540.7|6543.3|6541.5|6541.9|6540.1|168
1597690200000|2020-08-17 18:50:00|6542.6|6540.8|6543.2|6541.4|6543.2|6541.4|6542|6540.2|116
1597690500000|2020-08-17 18:55:00|6543.1|6541.3|6544.1|6542.3|6544.6|6542.8|6543.1|6541.3|195
1597690800000|2020-08-17 19:00:00|6545|6542|6545.5|6543.7|6545.6|6543.8|6542.8|6540.7|187
1597691100000|2020-08-17 19:05:00|6545.4|6543.6|6545.8|6544|6546.4|6544.2|6545.1|6543.3|116
1597691400000|2020-08-17 19:10:00|6545.7|6543.9|6546|6544.2|6546|6544.2|6545.4|6543.6|72
1597691700000|2020-08-17 19:15:00|6545.9|6544.1|6545.7|6543.9|6546|6544.2|6544.9|6543.1|60
1597692000000|2020-08-17 19:20:00|6545.6|6543.8|6545.9|6544.1|6546|6544.2|6545.5|6543.7|72
1597692300000|2020-08-17 19:25:00|6545.8|6544|6546.9|6545.1|6547.5|6545.3|6545.8|6543.4|72
1597692600000|2020-08-17 19:30:00|6547|6545.2|6546|6544.2|6547.3|6545.3|6545.2|6543.4|90
1597692900000|2020-08-17 19:35:00|6545.9|6544.1|6547.1|6545.3|6547.1|6545.3|6545.6|6543.5|101
1597693200000|2020-08-17 19:40:00|6547|6545.2|6548.2|6546.4|6548.8|6546.5|6547|6545.2|96
1597693500000|2020-08-17 19:45:00|6548.1|6546.3|6554.1|6551.1|6554.3|6551.7|6548.1|6546|152
1597693800000|2020-08-17 19:50:00|6554.2|6551.2|6562.3|6560.5|6563.6|6560.9|6553|6550.7|262
1597694100000|2020-08-17 19:55:00|6562.4|6560.6|6562.6|6560.8|6565|6563|6560.6|6558.4|159
1597694400000|2020-08-17 20:00:00|6562.5|6560.7|6562.7|6560.9|6563.3|6561|6560.9|6559|140
1597694700000|2020-08-17 20:05:00|6562.9|6561.1|6571.1|6569.3|6575.4|6573|6562.9|6561.1|209
1597695000000|2020-08-17 20:10:00|6571|6569.2|6571.3|6569.5|6573.1|6570.8|6568.9|6566.5|130
1597695300000|2020-08-17 20:15:00|6571.7|6569.9|6569.2|6567.4|6571.7|6569.9|6569.2|6566.7|99
1597695600000|2020-08-17 20:20:00|6569.6|6566.6|6568.4|6565.4|6569.8|6567.1|6567.7|6565.3|86
1597695900000|2020-08-17 20:25:00|6568.3|6565.3|6567.9|6566.1|6568.6|6566.2|6567.1|6564.6|100
1597696200000|2020-08-17 20:30:00|6567.8|6566|6566.9|6565.1|6568.3|6566.1|6566.7|6564.2|94
1597696500000|2020-08-17 20:35:00|6566.8|6565|6563.4|6561.6|6566.9|6565.1|6563.4|6561.5|137
1597696800000|2020-08-17 20:40:00|6563.3|6561.5|6564.2|6561.2|6564.3|6561.8|6562.7|6560.6|68
1597697100000|2020-08-17 20:45:00|6564.7|6561.7|6561.5|6558.5|6565.2|6562.7|6560.6|6557.6|117
1597697400000|2020-08-17 20:50:00|6561.7|6558.7|6561.7|6558.7|6562|6559.2|6560.9|6558.3|47
1597697700000|2020-08-17 20:55:00|6561.8|6558.8|6559.4|6556.4|6561.8|6558.8|6559.3|6556.3|74
1597698000000|2020-08-17 21:00:00|6559.6|6556.6|6564.6|6560.6|6565.1|6561.1|6559.4|6556.4|41
1597698300000|2020-08-17 21:05:00|6565.1|6561.1|6564.7|6560.7|6565.8|6561.8|6560.1|6556.4|139
1597698600000|2020-08-17 21:10:00|6564.6|6560.6|6563.5|6559.5|6564.7|6560.7|6562|6558|168
1597698900000|2020-08-17 21:15:00|6563.3|6559.3|6564|6560|6564.1|6560.1|6562|6558.6|109
1597699200000|2020-08-17 21:20:00|6562.6|6559|6560.2|6557.1|6562.6|6559|6555.6|6552.6|248
1597699500000|2020-08-17 21:25:00|6560.1|6557|6558.2|6555.2|6560.4|6557.3|6557.1|6553.2|123
1597699800000|2020-08-17 21:30:00|6558.6|6555.6|6558.2|6555.2|6558.8|6555.8|6557.1|6554.8|36
1597700100000|2020-08-17 21:35:00|6558.1|6555.1|6557.3|6554.3|6558.1|6555.1|6556.8|6553.8|32
1597700400000|2020-08-17 21:40:00|6557.2|6554.2|6557|6554|6557.7|6554.7|6556.4|6553.4|197
1597700700000|2020-08-17 21:45:00|6557.1|6554.1|6556.5|6553.5|6557.1|6554.1|6556.3|6553.3|100
1597701000000|2020-08-17 21:50:00|6556.4|6553.4|6557|6554|6557.1|6554.1|6556.2|6553.2|52
1597701300000|2020-08-17 21:55:00|6557.1|6554.1|6557.6|6554.6|6558.1|6555.1|6557|6554|221
1597701600000|2020-08-17 22:00:00|6557.8|6554.8|6559.6|6556.6|6561.3|6558.3|6557.4|6554.4|174
1597701900000|2020-08-17 22:05:00|6559.5|6556.5|6557.9|6554.9|6559.8|6556.8|6557.3|6554.7|109
1597702200000|2020-08-17 22:10:00|6558|6555|6558|6555|6558.5|6555.7|6557.3|6554.9|63
1597702500000|2020-08-17 22:15:00|6558.1|6555.1|6558|6555|6558.1|6555.7|6557.3|6554.9|51
1597702800000|2020-08-17 22:20:00|6558.1|6555.1|6557.4|6554.4|6558.1|6555.6|6556.4|6553.9|78
1597703100000|2020-08-17 22:25:00|6557.3|6554.3|6558.1|6555.1|6558.3|6555.7|6556.6|6554.2|70
1597703400000|2020-08-17 22:30:00|6557.9|6554.9|6555.4|6552.4|6559.1|6556.7|6555.4|6552.4|104
1597703700000|2020-08-17 22:35:00|6555.3|6552.3|6555.6|6552.6|6556.3|6553.7|6555|6552|93
1597704000000|2020-08-17 22:40:00|6555.7|6552.7|6556.3|6554.5|6557.1|6554.7|6554.9|6552.4|77
1597704300000|2020-08-17 22:45:00|6556.2|6554.4|6555.5|6553.7|6556.3|6554.4|6555.3|6552.4|57
1597704600000|2020-08-17 22:50:00|6555.4|6553.6|6555.1|6552.1|6557.7|6555.4|6554.6|6552|81
1597704900000|2020-08-17 22:55:00|6555|6553.2|6553.3|6551.5|6555.5|6553.5|6553.2|6550.8|101
1597705200000|2020-08-17 23:00:00|6552.4|6550.6|6555.4|6552.4|6555.6|6552.9|6551.5|6549.4|129
1597705500000|2020-08-17 23:05:00|6555.3|6552.3|6555.6|6553.8|6556.2|6553.9|6553.4|6551|107
1597705800000|2020-08-17 23:10:00|6555.5|6553.7|6555.3|6552.3|6556.3|6553.8|6554.6|6552.1|104
1597706100000|2020-08-17 23:15:00|6554.8|6553|6554.3|6552.5|6555.7|6553.6|6553|6550.6|135
1597706400000|2020-08-17 23:20:00|6554.2|6552.4|6553.1|6550.1|6555.3|6553|6551.8|6549.4|179
1597706700000|2020-08-17 23:25:00|6553.2|6550.2|6552.3|6549.3|6553.2|6550.4|6551.2|6548.9|147
1597707000000|2020-08-17 23:30:00|6552.8|6549.8|6551.4|6549.6|6553.3|6550.6|6551.3|6548.9|102
1597707300000|2020-08-17 23:35:00|6551.3|6549.5|6551.2|6549.4|6552|6549.5|6550.3|6548|102
1597707600000|2020-08-17 23:40:00|6551.1|6549.3|6553.2|6551.4|6554.1|6551.7|6551.1|6548.7|146
1597707900000|2020-08-17 23:45:00|6553.3|6551.5|6552.6|6549.6|6554.8|6552.4|6551.9|6549.2|138
1597708200000|2020-08-17 23:50:00|6552.7|6549.7|6554.5|6552.7|6554.7|6552.9|6551.3|6548.9|118
1597708500000|2020-08-17 23:55:00|6554.4|6552.6|6553.3|6551.5|6555.2|6553.2|6553.3|6551.1|162
1597708800000|2020-08-18 00:00:00|6553.4|6551.6|6554.7|6552.9|6555.8|6554|6553.1|6551.3|168
1597709100000|2020-08-18 00:05:00|6555.1|6553.3|6555.2|6553.4|6556.7|6554.9|6554.5|6552.4|210
1597709400000|2020-08-18 00:10:00|6555.3|6553.5|6557.9|6554.9|6557.9|6555.8|6554.6|6552.3|182
1597709700000|2020-08-18 00:15:00|6557.8|6554.8|6558.1|6556.3|6558.8|6556.8|6555.9|6554.1|200
1597710000000|2020-08-18 00:20:00|6558.2|6556.4|6558.5|6556.7|6559.1|6557.3|6556.6|6554.8|160
1597710300000|2020-08-18 00:25:00|6558.6|6556.8|6560.7|6558.9|6561.6|6559.6|6558.5|6556.7|175
1597710600000|2020-08-18 00:30:00|6560.8|6559|6557.3|6554.3|6561.5|6559.7|6555.6|6553.5|209
1597710900000|2020-08-18 00:35:00|6557.1|6554.1|6559.2|6557.4|6559.6|6557.6|6555.7|6553.3|171
1597711200000|2020-08-18 00:40:00|6559.3|6557.5|6562.7|6560.9|6564.1|6561.8|6558.4|6556.4|128
1597711500000|2020-08-18 00:45:00|6562.8|6561|6566.5|6564.7|6566.6|6564.8|6561.5|6559.3|219
1597711800000|2020-08-18 00:50:00|6566.6|6564.8|6564.9|6563.1|6566.8|6565|6562.6|6560.2|184
1597712100000|2020-08-18 00:55:00|6564.6|6562.8|6568.5|6566.7|6568.5|6566.7|6563.3|6561.5|154
1597712400000|2020-08-18 01:00:00|6568.4|6566.6|6560.7|6558.9|6569.3|6567.5|6560.1|6558.3|215
1597712700000|2020-08-18 01:05:00|6560.6|6558.8|6557.8|6556|6561.3|6559.5|6555.9|6554.1|249
1597713000000|2020-08-18 01:10:00|6557.9|6556.1|6559.4|6557.6|6559.6|6557.8|6554.9|6553.1|165
1597713300000|2020-08-18 01:15:00|6559.3|6557.5|6557.1|6554.1|6562.1|6559.1|6556.5|6554|262
1597713600000|2020-08-18 01:20:00|6556.9|6553.9|6558.9|6555.9|6558.9|6556.4|6555.2|6552.5|289
1597713900000|2020-08-18 01:25:00|6558.8|6555.8|6555.5|6552.5|6558.8|6556.1|6555.1|6552.1|268
1597714200000|2020-08-18 01:30:00|6555.2|6552.2|6552.6|6550.8|6557.6|6555|6552.5|6549.8|325
1597714500000|2020-08-18 01:35:00|6552.9|6549.9|6551.1|6548.1|6555|6552.6|6548.9|6547|356
1597714800000|2020-08-18 01:40:00|6551|6548|6548|6545|6551|6548|6545.6|6543|362
1597715100000|2020-08-18 01:45:00|6548.1|6545.1|6548|6545|6548.8|6546.6|6545.4|6542.9|388
1597715400000|2020-08-18 01:50:00|6547.6|6545.8|6549|6546|6549.1|6546.7|6546.5|6543.8|273
1597715700000|2020-08-18 01:55:00|6549.1|6546.1|6548.4|6546.6|6550.8|6547.8|6547.5|6544.9|229
1597716000000|2020-08-18 02:00:00|6548.5|6546.7|6543.8|6540.8|6550.1|6547.1|6542.5|6540.3|288
1597716300000|2020-08-18 02:05:00|6543|6541.2|6545.1|6542.1|6546.3|6543.7|6542.8|6540.2|257
1597716600000|2020-08-18 02:10:00|6544.6|6542.8|6543.6|6541.8|6546.3|6543.8|6543.5|6541.7|180
1597716900000|2020-08-18 02:15:00|6543.5|6541.7|6544.1|6541.1|6545.1|6542.7|6542.6|6540.6|179
1597717200000|2020-08-18 02:20:00|6543.5|6541.7|6543.4|6541.6|6546.4|6543.9|6542.1|6539.7|179
1597717500000|2020-08-18 02:25:00|6543.2|6541.4|6544.6|6542.8|6544.9|6542.8|6542.7|6540.2|163
1597717800000|2020-08-18 02:30:00|6544.5|6542.7|6541.7|6539.9|6544.5|6542.7|6540.3|6537.9|165
1597718100000|2020-08-18 02:35:00|6541.6|6539.8|6540.7|6538.9|6543.2|6540.7|6540.6|6538.4|154
1597718400000|2020-08-18 02:40:00|6540.8|6539|6541.6|6539.8|6541.7|6539.9|6539.4|6537.6|137
1597718700000|2020-08-18 02:45:00|6541.5|6539.7|6541.8|6540|6542.8|6541|6539.7|6537.9|201
1597719000000|2020-08-18 02:50:00|6541.7|6539.9|6540|6538.2|6541.8|6540|6538.7|6536.9|142
1597719300000|2020-08-18 02:55:00|6539.8|6538|6539.5|6537.7|6540.5|6538.7|6535.2|6533.4|260
1597719600000|2020-08-18 03:00:00|6540.3|6537.3|6540.7|6538.9|6541.5|6539.1|6538|6536.2|238
1597719900000|2020-08-18 03:05:00|6540.6|6538.8|6542.2|6539.2|6542.8|6541|6540.3|6538.5|135
1597720200000|2020-08-18 03:10:00|6542.3|6539.3|6542.3|6539.3|6544.2|6541.8|6541.7|6539.2|199
1597720500000|2020-08-18 03:15:00|6542.2|6539.2|6543.7|6541.9|6545.2|6542.8|6540.4|6538.2|149
1597720800000|2020-08-18 03:20:00|6543.6|6541.8|6542.7|6540.9|6545.3|6542.7|6541.8|6540|183
1597721100000|2020-08-18 03:25:00|6542.6|6540.8|6542.9|6541.1|6543.5|6541.6|6541.5|6539.4|130
1597721400000|2020-08-18 03:30:00|6542.8|6541|6543.9|6540.9|6544.9|6543.1|6542.6|6540.4|161
1597721700000|2020-08-18 03:35:00|6544|6541|6544.9|6543.1|6546.2|6543.6|6543.3|6541|145
1597722000000|2020-08-18 03:40:00|6545.5|6542.5|6547.2|6544.2|6547.4|6545.1|6545.3|6542.5|151
1597722300000|2020-08-18 03:45:00|6547.3|6544.3|6546.8|6545|6549.3|6546.9|6546.6|6544.2|139
1597722600000|2020-08-18 03:50:00|6547.1|6545.3|6544.4|6542.6|6547.3|6545.3|6543.5|6541.7|114
1597722900000|2020-08-18 03:55:00|6544.5|6542.7|6543.5|6541.7|6544.6|6542.8|6542.2|6540.4|130
1597723200000|2020-08-18 04:00:00|6543.6|6541.8|6545.4|6543.6|6546.5|6544.2|6543.4|6541.6|133
1597723500000|2020-08-18 04:05:00|6545.5|6543.7|6544.2|6541.2|6546.4|6544|6543.4|6541.2|86
1597723800000|2020-08-18 04:10:00|6544.3|6541.3|6541.5|6539.7|6544.3|6541.9|6540.9|6539|151
1597724100000|2020-08-18 04:15:00|6541.6|6539.8|6541.8|6540|6542.3|6540|6540.4|6538.1|89
1597724400000|2020-08-18 04:20:00|6541.7|6539.9|6545.9|6544.1|6545.9|6544.1|6541.2|6539.4|157
1597724700000|2020-08-18 04:25:00|6546.1|6544.3|6546.2|6543.2|6546.7|6544.5|6544.7|6542.3|151
1597725000000|2020-08-18 04:30:00|6546.3|6543.3|6544.7|6542.9|6546.3|6544.3|6544.2|6542.4|143
1597725300000|2020-08-18 04:35:00|6544.6|6542.8|6547.9|6546.1|6548.4|6546.3|6544.6|6542.2|136
1597725600000|2020-08-18 04:40:00|6548|6546.2|6548.8|6547|6549.6|6547.3|6547.6|6545.5|171
1597725900000|2020-08-18 04:45:00|6548.9|6547.1|6548.8|6547|6550.8|6548.4|6548.7|6546.5|106
1597726200000|2020-08-18 04:50:00|6548.9|6547.1|6550.4|6547.4|6550.5|6547.9|6547.9|6545.7|135
1597726500000|2020-08-18 04:55:00|6549.5|6547.7|6549.5|6547.7|6550.6|6548.2|6548.6|6546.7|168
1597726800000|2020-08-18 05:00:00|6549.6|6547.8|6548.8|6547|6550.9|6548.9|6548.6|6546.3|173
1597727100000|2020-08-18 05:05:00|6548.9|6547.1|6549.3|6546.3|6550.3|6547.6|6547.9|6545.4|132
1597727400000|2020-08-18 05:10:00|6549.4|6546.4|6548.4|6546.6|6549.4|6546.9|6546.9|6544.4|175
1597727700000|2020-08-18 05:15:00|6548.3|6546.5|6549.5|6546.5|6549.6|6547|6547.7|6545.1|148
1597728000000|2020-08-18 05:20:00|6549.4|6546.4|6550.3|6548.5|6551|6548.5|6549.3|6546.3|117
1597728300000|2020-08-18 05:25:00|6550.4|6548.6|6550.1|6547.1|6550.7|6548.6|6549|6546.5|162
1597728600000|2020-08-18 05:30:00|6550|6547|6550.1|6548.3|6550.6|6548.6|6549.3|6546.8|220
1597728900000|2020-08-18 05:35:00|6550.2|6548.4|6549.9|6548.1|6551.6|6549.3|6549.8|6547.4|190
1597729200000|2020-08-18 05:40:00|6550.5|6547.5|6548.7|6546.9|6551.7|6549.5|6548.6|6546.8|167
1597729500000|2020-08-18 05:45:00|6548.6|6546.8|6548.7|6546.9|6549.3|6547.5|6547.8|6546|148
1597729800000|2020-08-18 05:50:00|6548.6|6546.8|6546.5|6544.7|6549.7|6547.9|6545.9|6544.1|161
1597730100000|2020-08-18 05:55:00|6546.6|6544.8|6545.9|6544.1|6546.6|6544.8|6545.2|6543.4|146
1597730400000|2020-08-18 06:00:00|6546.3|6544.5|6547|6545.2|6547.2|6545.4|6545.8|6544|174
1597730700000|2020-08-18 06:05:00|6547.1|6545.3|6545|6543.2|6547.3|6545.5|6544.8|6543|296
1597731000000|2020-08-18 06:10:00|6545.1|6543.3|6543.7|6541.9|6545.4|6543.6|6542.1|6540.3|274
1597731300000|2020-08-18 06:15:00|6543.6|6541.8|6544.6|6542.8|6545.8|6544|6543.4|6541.6|156
1597731600000|2020-08-18 06:20:00|6544.7|6542.9|6545.1|6543.3|6546.2|6544.4|6544.1|6542.3|165
1597731900000|2020-08-18 06:25:00|6545.2|6543.4|6546.9|6545.1|6547|6545.2|6544.1|6542.3|185
1597732200000|2020-08-18 06:30:00|6547|6545.2|6550.7|6548.9|6551.7|6549.9|6546|6544.2|206
1597732500000|2020-08-18 06:35:00|6550.8|6549|6549.6|6547.8|6551.9|6550.1|6549.4|6547.6|221
1597732800000|2020-08-18 06:40:00|6549.7|6547.9|6546.8|6545|6550.2|6548.4|6546.7|6544.9|300
1597733100000|2020-08-18 06:45:00|6546.7|6544.9|6548|6546.2|6549.9|6548.1|6546.7|6544.9|205
1597733400000|2020-08-18 06:50:00|6548.1|6546.3|6549|6547.2|6549.7|6547.9|6547.2|6545.4|220
1597733700000|2020-08-18 06:55:00|6548.9|6547.1|6546|6544.2|6549|6547.2|6545|6543.2|243
1597734000000|2020-08-18 07:00:00|6545.9|6544.1|6545.1|6543.3|6546.8|6545|6544.2|6542.4|314
1597734300000|2020-08-18 07:05:00|6545.2|6543.4|6548.9|6547.1|6549.6|6547.8|6544.9|6543.1|391
1597734600000|2020-08-18 07:10:00|6549|6547.2|6550.2|6548.4|6552|6550.2|6547.4|6545.6|363
1597734900000|2020-08-18 07:15:00|6550.1|6548.3|6547.1|6545.3|6550.8|6549|6545.8|6544|363
1597735200000|2020-08-18 07:20:00|6546.9|6545.1|6548.1|6546.3|6549.6|6547.8|6546.9|6545.1|384
1597735500000|2020-08-18 07:25:00|6548|6546.2|6547.9|6546.1|6549|6547.2|6544.6|6542.8|370
1597735800000|2020-08-18 07:30:00|6547.8|6546|6548.7|6546.9|6550|6548.2|6547.8|6546|333
1597736100000|2020-08-18 07:35:00|6548.9|6547.1|6552.6|6550.8|6552.7|6550.9|6548.4|6546.6|351
1597736400000|2020-08-18 07:40:00|6552.7|6550.9|6553.9|6552.1|6556.7|6554.9|6552.1|6550.3|322
1597736700000|2020-08-18 07:45:00|6554.1|6552.3|6553.9|6552.1|6556.7|6554.9|6552.8|6551|298
1597737000000|2020-08-18 07:50:00|6553.8|6552|6553.3|6551.5|6554.3|6552.5|6550.3|6548.5|327
1597737300000|2020-08-18 07:55:00|6553.4|6551.6|6552|6550.2|6555|6553.2|6551.1|6549.3|245
1597737600000|2020-08-18 08:00:00|6551.9|6550.1|6550.9|6549.1|6553.2|6551.4|6550.7|6548.9|307
1597737900000|2020-08-18 08:05:00|6551|6549.2|6553.6|6551.8|6554.5|6552.7|6550.9|6549.1|224
1597738200000|2020-08-18 08:10:00|6553.7|6551.9|6552.8|6551|6554.9|6553.1|6551.7|6549.3|231
1597738500000|2020-08-18 08:15:00|6552.6|6550.8|6551.5|6549.7|6554|6552.2|6551.4|6549.6|215
1597738800000|2020-08-18 08:20:00|6551.4|6549.6|6550.9|6549.1|6551.6|6549.8|6550.5|6548.7|245
1597739100000|2020-08-18 08:25:00|6551|6549.2|6551|6549.2|6551.4|6549.6|6547.9|6546.1|332
1597739400000|2020-08-18 08:30:00|6551.1|6549.3|6552|6550.2|6552.9|6551.1|6550.9|6549.1|255
1597739700000|2020-08-18 08:35:00|6552.1|6550.3|6552.7|6550.9|6552.8|6551|6550.6|6548.8|212
1597740000000|2020-08-18 08:40:00|6552.8|6551|6554.7|6552.9|6555|6553.2|6552.4|6550.6|351
1597740300000|2020-08-18 08:45:00|6554.8|6553|6554.6|6552.8|6556.6|6554.8|6554.2|6552.4|262
1597740600000|2020-08-18 08:50:00|6554.5|6552.7|6557.1|6555.3|6557.3|6555.5|6553|6551.2|348
1597740900000|2020-08-18 08:55:00|6557.2|6555.4|6559.9|6558.1|6560.8|6559|6557.2|6555.4|447
1597741200000|2020-08-18 09:00:00|6559.6|6557.8|6560.6|6558.8|6561.2|6559.4|6557.9|6556.1|315
1597741500000|2020-08-18 09:05:00|6560.5|6558.7|6564.1|6562.3|6564.2|6562.4|6560.5|6558.7|365
1597741800000|2020-08-18 09:10:00|6564.2|6562.4|6563.5|6561.7|6565|6563.2|6561.9|6560.1|213
1597742100000|2020-08-18 09:15:00|6563.4|6561.6|6562|6560.2|6563.5|6561.7|6560.8|6559|370
1597742400000|2020-08-18 09:20:00|6561.9|6560.1|6564.3|6562.5|6565.2|6563.4|6561.9|6560.1|368
1597742700000|2020-08-18 09:25:00|6564.9|6563.1|6560|6558.2|6565.4|6563.6|6559.7|6557.9|332
1597743000000|2020-08-18 09:30:00|6560.1|6558.3|6559.7|6557.9|6561|6559.2|6558.8|6557|283
1597743300000|2020-08-18 09:35:00|6559.9|6558.1|6562.7|6560.9|6563.9|6562.1|6559.4|6557.6|348
1597743600000|2020-08-18 09:40:00|6562.1|6560.3|6563.2|6561.4|6564.5|6562.7|6562.1|6560.3|219
1597743900000|2020-08-18 09:45:00|6563.1|6561.3|6563|6561.2|6564.8|6563|6561.8|6560|272
1597744200000|2020-08-18 09:50:00|6562.9|6561.1|6560.3|6558.5|6563.2|6561.4|6560.1|6558.3|219
1597744500000|2020-08-18 09:55:00|6560.2|6558.4|6562|6560.2|6562.4|6560.6|6560.2|6558.4|221
1597744800000|2020-08-18 10:00:00|6561.9|6560.1|6557.6|6555.8|6562.7|6560.9|6556.6|6554.8|274
1597745100000|2020-08-18 10:05:00|6557.7|6555.9|6560|6558.2|6560.5|6558.7|6557.6|6555.8|351
1597745400000|2020-08-18 10:10:00|6560.2|6558.4|6558.3|6556.5|6562|6560.2|6558.2|6556.4|239
1597745700000|2020-08-18 10:15:00|6558.2|6556.4|6560.3|6558.5|6560.4|6558.6|6558.1|6556.3|202
1597746000000|2020-08-18 10:20:00|6560.2|6558.4|6562.9|6561.1|6563|6561.2|6560|6558.2|137
1597746300000|2020-08-18 10:25:00|6562.8|6561|6564.7|6562.9|6565.2|6563.4|6560.9|6559.1|241
1597746600000|2020-08-18 10:30:00|6564.8|6563|6563.2|6561.4|6565|6563.2|6563|6561.2|200
1597746900000|2020-08-18 10:35:00|6563.1|6561.3|6566.7|6564.9|6566.7|6564.9|6563.1|6561.3|230
1597747200000|2020-08-18 10:40:00|6566.6|6564.8|6567|6565.2|6567.4|6565.6|6565.5|6563.7|292
1597747500000|2020-08-18 10:45:00|6566.9|6565.1|6559|6557.2|6567|6565.2|6558.8|6557|340
1597747800000|2020-08-18 10:50:00|6558.9|6557.1|6561.8|6560|6562.2|6560.4|6558.9|6557.1|186
1597748100000|2020-08-18 10:55:00|6561.9|6560.1|6558.1|6556.3|6562.8|6561|6556.9|6555.1|288
1597748400000|2020-08-18 11:00:00|6557.7|6555.9|6558.8|6557|6559.4|6557.6|6556.4|6554.6|231
1597748700000|2020-08-18 11:05:00|6558.7|6556.9|6557.7|6555.9|6559.6|6557.8|6556.7|6554.9|242
1597749000000|2020-08-18 11:10:00|6558.1|6556.3|6559.3|6557.5|6560|6558.2|6557.8|6556|311
1597749300000|2020-08-18 11:15:00|6559.2|6557.4|6560.2|6558.4|6560.6|6558.8|6559|6557.2|217
1597749600000|2020-08-18 11:20:00|6560.4|6558.6|6559.7|6557.9|6560.9|6559.1|6559.6|6557.8|181
1597749900000|2020-08-18 11:25:00|6559.8|6558|6557.5|6555.7|6560.2|6558.4|6556.5|6554.7|175
1597750200000|2020-08-18 11:30:00|6557.4|6555.6|6560.4|6558.6|6561|6559.2|6557.4|6555.6|174
1597750500000|2020-08-18 11:35:00|6560.5|6558.7|6560.5|6558.7|6561.4|6559.6|6559.4|6557.6|181
1597750800000|2020-08-18 11:40:00|6560.6|6558.8|6559.8|6558|6561.9|6560.1|6559.5|6557.7|224
1597751100000|2020-08-18 11:45:00|6559.7|6557.9|6562.8|6561|6562.9|6561.1|6559.7|6557.9|225
1597751400000|2020-08-18 11:50:00|6562.9|6561.1|6563.8|6562|6564.4|6562.6|6562|6560.2|239
1597751700000|2020-08-18 11:55:00|6563.9|6562.1|6566.1|6564.3|6566.9|6565.1|6562.7|6560.9|296
1597752000000|2020-08-18 12:00:00|6566|6564.2|6568|6566.2|6568.9|6567.1|6565.1|6563.3|178
1597752300000|2020-08-18 12:05:00|6567.9|6566.1|6571.9|6570.1|6572.3|6570.5|6567.9|6566.1|221
1597752600000|2020-08-18 12:10:00|6571.8|6570|6571.9|6570.1|6572.3|6570.5|6571|6569.2|172
1597752900000|2020-08-18 12:15:00|6572|6570.2|6584.1|6582.3|6584.3|6582.5|6571.6|6569.8|280
1597753200000|2020-08-18 12:20:00|6584.2|6582.4|6580.9|6579.1|6587.5|6584.5|6580.6|6578.4|388
1597753500000|2020-08-18 12:25:00|6581|6579.2|6587.2|6585.4|6588.5|6586.1|6580.9|6579|304
1597753800000|2020-08-18 12:30:00|6588|6585|6586.4|6583.4|6588|6585.7|6585.1|6582.8|297
1597754100000|2020-08-18 12:35:00|6586.5|6583.5|6588.5|6585.5|6590.2|6587.9|6583.3|6581.4|352
1597754400000|2020-08-18 12:40:00|6588.4|6585.4|6584|6582.2|6588.4|6585.8|6583.8|6581.4|353
1597754700000|2020-08-18 12:45:00|6583.9|6582.1|6586.9|6585.1|6588.6|6586.6|6583.8|6582|284
1597755000000|2020-08-18 12:50:00|6587.1|6585.3|6585|6583.2|6587.7|6585.3|6584.1|6582.3|242
1597755300000|2020-08-18 12:55:00|6585.1|6583.3|6585.3|6583.5|6586.1|6584.2|6582.6|6580.8|267
1597755600000|2020-08-18 13:00:00|6585.5|6583.7|6583.5|6581.7|6589|6586.7|6582.9|6581.1|347
1597755900000|2020-08-18 13:05:00|6583.6|6581.8|6583|6581.2|6586.5|6584.7|6582.7|6580.9|273
1597756200000|2020-08-18 13:10:00|6583.1|6581.3|6586.6|6584.8|6588|6586.2|6582.3|6579.8|349
1597756500000|2020-08-18 13:15:00|6586.5|6584.7|6588.2|6586.4|6589.2|6586.8|6584.7|6582.2|338
1597756800000|2020-08-18 13:20:00|6588.1|6586.3|6586.3|6584.5|6591.7|6589.3|6586.2|6584.4|322
1597757100000|2020-08-18 13:25:00|6586.4|6584.6|6595.8|6594|6598.9|6596.8|6586.4|6584.6|396
1597757400000|2020-08-18 13:30:00|6595.7|6593.9|6595.4|6593.6|6599.8|6597.4|6594.9|6592.7|442
1597757700000|2020-08-18 13:35:00|6595.5|6593.7|6596.2|6594.4|6599.3|6597.2|6595|6593.2|424
1597758000000|2020-08-18 13:40:00|6596.1|6594.3|6601.5|6599.7|6602.5|6600.2|6596.1|6594.3|365
1597758300000|2020-08-18 13:45:00|6601.7|6599.9|6603.5|6601.7|6605.4|6603.2|6600|6597.8|398
1597758600000|2020-08-18 13:50:00|6603.3|6601.5|6599|6597.2|6603.6|6601.8|6598.8|6597|415
1597758900000|2020-08-18 13:55:00|6598.9|6597.1|6595.4|6593.6|6600.7|6598.9|6595.3|6593.5|331
1597759200000|2020-08-18 14:00:00|6595.3|6593.5|6591.3|6589.5|6597.2|6595.4|6590.4|6588.6|361
1597759500000|2020-08-18 14:05:00|6590.9|6589.1|6580.7|6578.9|6591.2|6589.4|6580|6578.2|421
1597759800000|2020-08-18 14:10:00|6580.8|6579|6584.4|6582.6|6584.7|6582.9|6580.7|6578.9|418
1597760100000|2020-08-18 14:15:00|6584.2|6582.4|6578.6|6576.8|6585.6|6583.8|6578.3|6576.4|452
1597760400000|2020-08-18 14:20:00|6578.7|6576.9|6573.7|6571.9|6579.5|6577.7|6573.7|6571.9|432
1597760700000|2020-08-18 14:25:00|6573.8|6572|6571.3|6568.3|6576.5|6574.7|6569.6|6567.2|446
1597761000000|2020-08-18 14:30:00|6571.4|6568.4|6575.8|6574|6576.6|6574.8|6570.5|6568.2|378
1597761300000|2020-08-18 14:35:00|6575.9|6574.1|6579.4|6576.4|6579.7|6577.5|6574.9|6573|434
1597761600000|2020-08-18 14:40:00|6579.5|6576.5|6576.7|6574.9|6580.6|6578.3|6576.6|6574.8|482
1597761900000|2020-08-18 14:45:00|6576.9|6575.1|6585.2|6582.2|6585.2|6582.9|6576|6574|554
1597762200000|2020-08-18 14:50:00|6584.5|6582.7|6582.9|6581.1|6585.9|6583.5|6580.9|6579.1|411
1597762500000|2020-08-18 14:55:00|6582.7|6580.9|6584.4|6582.6|6586.3|6584.5|6581.6|6579.8|471
1597762800000|2020-08-18 15:00:00|6584.8|6583|6581.9|6578.9|6584.8|6583|6579.2|6576.8|444
1597763100000|2020-08-18 15:05:00|6581.2|6579.4|6586.5|6584.7|6587.2|6584.8|6580.3|6578.5|262
1597763400000|2020-08-18 15:10:00|6586.6|6584.8|6587.9|6586.1|6588.6|6586.8|6585.8|6583.4|310
1597763700000|2020-08-18 15:15:00|6588.4|6586.6|6585.6|6583.8|6588.4|6586.6|6585.3|6583.5|201
1597764000000|2020-08-18 15:20:00|6585.4|6583.6|6582.6|6580.8|6586.2|6584.4|6580.8|6579|198
1597764300000|2020-08-18 15:25:00|6583.1|6581.3|6583.5|6581.7|6585.3|6582.9|6582.9|6581.1|199
1597764600000|2020-08-18 15:30:00|6583.4|6581.6|6582.9|6581.1|6585.9|6584.1|6582.7|6580.4|303
1597764900000|2020-08-18 15:35:00|6583|6581.2|6583.5|6581.7|6583.7|6581.9|6581.8|6580|345
1597765200000|2020-08-18 15:40:00|6583.7|6581.9|6585.4|6583.6|6586|6584.2|6583.2|6581.4|243
1597765500000|2020-08-18 15:45:00|6585.3|6583.5|6584.3|6582.5|6585.3|6583.5|6582.7|6580.9|223
1597765800000|2020-08-18 15:50:00|6584.6|6582.8|6589|6587.2|6589.4|6587.6|6584.4|6582.6|229
1597766100000|2020-08-18 15:55:00|6589.1|6587.3|6587.5|6585.7|6589.3|6587.5|6587.5|6585.7|212
1597766400000|2020-08-18 16:00:00|6587.6|6585.8|6586.6|6584.8|6588.1|6586.3|6585.9|6584.1|281
1597766700000|2020-08-18 16:05:00|6586.5|6584.7|6590.7|6588.9|6591.6|6589.8|6586.5|6584.7|262
1597767000000|2020-08-18 16:10:00|6590.6|6588.8|6592.5|6590.7|6592.8|6591|6590.5|6588.7|233
1597767300000|2020-08-18 16:15:00|6592.6|6590.8|6591.3|6589.5|6593.7|6591.9|6590.5|6588.7|274
1597767600000|2020-08-18 16:20:00|6591.5|6589.7|6589.4|6587.6|6591.5|6589.7|6589.3|6587.5|217
1597767900000|2020-08-18 16:25:00|6589.5|6587.7|6591.4|6589.6|6593.2|6591.4|6589.2|6587.4|292
1597768200000|2020-08-18 16:30:00|6591.5|6589.7|6590.5|6588.7|6592.6|6590.8|6590.5|6588.7|284
1597768500000|2020-08-18 16:35:00|6590.6|6588.8|6591.4|6589.6|6593.4|6591.6|6590.4|6588.6|345
1597768800000|2020-08-18 16:40:00|6591.5|6589.7|6591.8|6590|6592.7|6590.9|6591.3|6589.5|238
1597769100000|2020-08-18 16:45:00|6591.9|6590.1|6591.4|6589.6|6591.9|6590.1|6590.1|6588.3|182
1597769400000|2020-08-18 16:50:00|6591.3|6589.5|6589.3|6587.5|6591.5|6589.7|6589.2|6587.4|197
1597769700000|2020-08-18 16:55:00|6589.2|6587.4|6591.3|6589.5|6591.8|6590|6588.6|6586.8|313
1597770000000|2020-08-18 17:00:00|6591.5|6589.7|6589.5|6587.7|6591.5|6589.7|6588.7|6586.9|245
1597770300000|2020-08-18 17:05:00|6589.6|6587.8|6590.8|6589|6591|6589.2|6589|6587.2|140
1597770600000|2020-08-18 17:10:00|6590.7|6588.9|6593.7|6591.9|6594.7|6592.9|6590.7|6588.9|250
1597770900000|2020-08-18 17:15:00|6593.8|6592|6594.8|6593|6595.5|6593.7|6593.8|6592|258
1597771200000|2020-08-18 17:20:00|6594.9|6593.1|6594.2|6592.4|6596.3|6594.5|6593.3|6591.5|169
1597771500000|2020-08-18 17:25:00|6593.7|6591.9|6594.8|6593|6595.5|6593.7|6593.5|6591.7|196
1597771800000|2020-08-18 17:30:00|6594.7|6592.9|6596.8|6595|6596.9|6595.1|6594.6|6592.8|164
1597772100000|2020-08-18 17:35:00|6596.6|6594.8|6599.7|6597.9|6599.8|6598|6596.4|6594.6|193
1597772400000|2020-08-18 17:40:00|6599.6|6597.8|6597.5|6595.7|6599.6|6597.8|6596.8|6595|123
1597772700000|2020-08-18 17:45:00|6597.3|6595.5|6597.9|6596.1|6598.5|6596.7|6596.4|6594.6|207
1597773000000|2020-08-18 17:50:00|6598|6596.2|6598.5|6596.7|6598.8|6597|6597.4|6595.6|135
1597773300000|2020-08-18 17:55:00|6598.4|6596.6|6596.9|6595.1|6598.8|6597|6596.8|6595|192
1597773600000|2020-08-18 18:00:00|6596.8|6595|6599.3|6597.5|6599.6|6597.8|6596.8|6595|209
1597773900000|2020-08-18 18:05:00|6599.4|6597.6|6601.8|6600|6601.9|6600.1|6598.5|6596.7|259
1597774200000|2020-08-18 18:10:00|6601.5|6599.7|6602.6|6600.8|6603.4|6601.6|6601.4|6599.6|185
1597774500000|2020-08-18 18:15:00|6602.5|6600.7|6603.6|6601.8|6603.8|6602|6602.3|6600.5|151
1597774800000|2020-08-18 18:20:00|6603.5|6601.7|6604.6|6602.8|6604.6|6602.8|6601.6|6599.8|137
1597775100000|2020-08-18 18:25:00|6604.7|6602.9|6606.8|6605|6609.1|6607.3|6604.3|6602.5|208
1597775400000|2020-08-18 18:30:00|6606.6|6604.8|6609.4|6607.6|6609.5|6607.7|6606.3|6604.5|168
1597775700000|2020-08-18 18:35:00|6609.3|6607.5|6608.8|6607|6610.4|6608.6|6608.6|6606.8|166
1597776000000|2020-08-18 18:40:00|6608.7|6606.9|6607.5|6605.7|6609.2|6607.4|6607.4|6605.6|108
1597776300000|2020-08-18 18:45:00|6607.4|6605.6|6606.4|6604.6|6607.5|6605.7|6606.1|6604.3|146
1597776600000|2020-08-18 18:50:00|6606.5|6604.7|6604.5|6602.7|6606.8|6605|6604.4|6602.6|135
1597776900000|2020-08-18 18:55:00|6604.4|6602.6|6604.2|6601.2|6604.5|6602.7|6603.4|6601.1|85
1597777200000|2020-08-18 19:00:00|6604.1|6601.1|6603.2|6601.4|6604.4|6601.9|6602|6599.9|140
1597777500000|2020-08-18 19:05:00|6603.1|6601.3|6601.3|6599.5|6603.3|6601.5|6600.6|6598.8|120
1597777800000|2020-08-18 19:10:00|6601.4|6599.6|6601.3|6599.5|6601.8|6600|6601|6599.2|66
1597778100000|2020-08-18 19:15:00|6601.4|6599.6|6602.9|6601.1|6603.4|6601.6|6601.3|6599.5|106
1597778400000|2020-08-18 19:20:00|6603|6601.2|6603.4|6601.6|6604|6602.2|6602.8|6601|55
1597778700000|2020-08-18 19:25:00|6603|6601.2|6603.5|6601.7|6603.5|6601.7|6602.9|6601.1|40
1597779000000|2020-08-18 19:30:00|6604.5|6602.7|6604.7|6602.9|6604.8|6603|6603.6|6601.8|84
1597779300000|2020-08-18 19:35:00|6604.6|6602.8|6604.9|6603.1|6604.9|6603.1|6603.3|6601.5|101
1597779600000|2020-08-18 19:40:00|6605.1|6603.3|6606.8|6605|6606.9|6605.1|6605.1|6603.3|87
1597779900000|2020-08-18 19:45:00|6606.7|6604.9|6606.9|6605.1|6607.6|6605.8|6606.7|6604.9|71
1597780200000|2020-08-18 19:50:00|6606.8|6605|6603.3|6600.3|6606.8|6605|6602.7|6600.2|150
1597780500000|2020-08-18 19:55:00|6603.2|6600.2|6604.1|6601.1|6604.3|6601.9|6602.7|6600.2|154
1597780800000|2020-08-18 20:00:00|6604|6601|6603.6|6601.8|6604.7|6602|6603.5|6600.9|104
1597781100000|2020-08-18 20:05:00|6603.9|6602.1|6602.6|6600.8|6604|6602.2|6602.3|6600.5|58
1597781400000|2020-08-18 20:10:00|6602.5|6600.7|6602.7|6600.9|6602.9|6601.1|6601.6|6599.8|57
1597781700000|2020-08-18 20:15:00|6602.6|6600.8|6602.6|6600.8|6602.7|6600.9|6602.4|6600.6|28
1597782000000|2020-08-18 20:20:00|6602.7|6600.9|6603.5|6601.7|6603.6|6601.8|6602.7|6600.9|35
1597782300000|2020-08-18 20:25:00|6602.6|6600.8|6602|6600.2|6602.6|6600.8|6601.6|6599.8|69
1597782600000|2020-08-18 20:30:00|6601.7|6599.9|6602.2|6600.4|6602.4|6600.6|6601.3|6599.5|96
1597782900000|2020-08-18 20:35:00|6602.1|6600.3|6601.5|6599.7|6602.2|6600.4|6601|6599.2|106
1597783200000|2020-08-18 20:40:00|6601.4|6599.6|6602|6600.2|6602.3|6600.5|6601.4|6599.6|43
1597783500000|2020-08-18 20:45:00|6602.1|6600.3|6601.5|6599.7|6602.1|6600.3|6601.4|6599.6|54
1597783800000|2020-08-18 20:50:00|6601.6|6599.8|6601.6|6599.8|6601.7|6599.9|6601.4|6599.6|23
1597784100000|2020-08-18 20:55:00|6601.7|6599.9|6602.3|6600.5|6602.6|6600.5|6600.6|6598.8|124
1597784400000|2020-08-18 21:00:00|6602.4|6600.6|6603.6|6600.6|6604.3|6601.3|6602.4|6599.5|24
1597784700000|2020-08-18 21:05:00|6603.5|6600.5|6604.2|6601.2|6604.7|6601.7|6603.4|6600.4|108
1597785000000|2020-08-18 21:10:00|6604.1|6601.1|6605|6602|6605.4|6603|6603.5|6600.5|153
1597785300000|2020-08-18 21:15:00|6604.9|6601.9|6604.6|6601.6|6605.2|6602.2|6604.2|6601.2|134
1597785600000|2020-08-18 21:20:00|6604.5|6601.5|6605.1|6602.1|6605.3|6602.3|6604.3|6601.3|109
1597785900000|2020-08-18 21:25:00|6605.2|6602.2|6604.4|6601.4|6605.2|6602.2|6603.8|6600.8|72
1597786200000|2020-08-18 21:30:00|6604.5|6601.5|6604.1|6601.1|6604.5|6601.5|6603.9|6600.9|26
1597786500000|2020-08-18 21:35:00|6604.2|6601.2|6603.5|6600.5|6604.2|6601.2|6602.8|6599.8|40
1597786800000|2020-08-18 21:40:00|6603.2|6600.2|6604.6|6601.6|6604.8|6601.8|6603.1|6600.1|26
1597787100000|2020-08-18 21:45:00|6604.7|6601.7|6603.7|6600.7|6604.9|6602.4|6603.7|6600.7|15
1597787400000|2020-08-18 21:50:00|6603.6|6600.6|6603.4|6600.4|6604|6601.1|6602|6599.6|206
1597787700000|2020-08-18 21:55:00|6603.5|6600.5|6604.1|6601.1|6604.3|6601.3|6603.2|6600.2|96
1597788000000|2020-08-18 22:00:00|6604.2|6601.2|6604.1|6602.3|6606.1|6603.1|6603.5|6601|147
1597788300000|2020-08-18 22:05:00|6604|6602.2|6604|6602.2|6604.7|6602.6|6603.4|6601.4|104
1597788600000|2020-08-18 22:10:00|6603.9|6602.1|6604.2|6602.4|6604.5|6602.7|6603.9|6602.1|68
1597788900000|2020-08-18 22:15:00|6603.8|6602|6603.2|6601.4|6604.4|6602.2|6603.1|6601.1|86
1597789200000|2020-08-18 22:20:00|6603.3|6601.5|6603.6|6601.8|6604.2|6601.8|6602.9|6600.7|120
1597789500000|2020-08-18 22:25:00|6603.5|6601.7|6604.2|6602.4|6604.8|6602.6|6603.5|6601.1|106
1597789800000|2020-08-18 22:30:00|6604.1|6602.3|6604.7|6601.7|6604.7|6602.5|6602.2|6600.1|187
1597790100000|2020-08-18 22:35:00|6604.6|6601.6|6604|6601|6605.1|6602.4|6602.6|6600|129
1597790400000|2020-08-18 22:40:00|6603.9|6600.9|6604.1|6601.1|6604.5|6601.6|6602.6|6600|95
1597790700000|2020-08-18 22:45:00|6604.2|6601.2|6605.1|6602.1|6605.1|6602.3|6603.6|6601.1|74
1597791000000|2020-08-18 22:50:00|6605|6602|6605.1|6602.1|6605.4|6603.2|6604.5|6602|79
1597791300000|2020-08-18 22:55:00|6605|6602|6605.9|6602.9|6605.9|6603.5|6604.2|6601.8|84
1597791600000|2020-08-18 23:00:00|6605.2|6602.2|6605.2|6602.2|6606.4|6604.1|6603.8|6601.4|127
1597791900000|2020-08-18 23:05:00|6605.3|6602.3|6603.9|6600.9|6606.1|6603.6|6603.5|6600.8|91
1597792200000|2020-08-18 23:10:00|6604|6601|6605.1|6602.1|6605.2|6602.7|6602.5|6600.1|161
1597792500000|2020-08-18 23:15:00|6605.2|6602.2|6605.4|6603.6|6606.1|6604.1|6604.5|6602.1|137
1597792800000|2020-08-18 23:20:00|6605.5|6603.7|6607|6605.2|6607.9|6605.5|6605.4|6603.6|132
1597793100000|2020-08-18 23:25:00|6607.1|6605.3|6605.4|6603.6|6607.3|6605.3|6605.3|6603.2|121
1597793400000|2020-08-18 23:30:00|6606.1|6603.1|6609.8|6606.8|6609.8|6607.5|6605.4|6603|193
1597793700000|2020-08-18 23:35:00|6609.7|6606.7|6608.7|6606.9|6610.4|6608.1|6608.4|6606.2|167
1597794000000|2020-08-18 23:40:00|6609.3|6606.3|6607.6|6605.8|6609.8|6607.9|6607.5|6605.2|117
1597794300000|2020-08-18 23:45:00|6608.3|6605.3|6606.5|6604.7|6608.3|6605.9|6605.7|6603|229
1597794600000|2020-08-18 23:50:00|6607.2|6604.2|6609.2|6606.2|6610.2|6607.8|6606.7|6604|267
1597794900000|2020-08-18 23:55:00|6609.1|6606.1|6610.5|6607.5|6612.4|6609.8|6608.6|6606.1|246
1597795200000|2020-08-19 00:00:00|6610.4|6607.4|6609.8|6608|6610.4|6608.2|6607.4|6605.6|304
1597795500000|2020-08-19 00:05:00|6609.9|6608.1|6613|6611.2|6615.7|6612.9|6609.9|6608.1|346
1597795800000|2020-08-19 00:10:00|6613.3|6611.5|6609.5|6607.7|6614.3|6611.9|6609.5|6607.7|306
1597796100000|2020-08-19 00:15:00|6609.6|6607.8|6607.9|6606.1|6609.8|6607.9|6605.8|6603.8|269
1597796400000|2020-08-19 00:20:00|6607.8|6606|6605.5|6603.7|6608.3|6606.1|6605.3|6603.4|163
1597796700000|2020-08-19 00:25:00|6605.6|6603.8|6605.8|6604|6607.7|6605.4|6605|6603.2|178
1597797000000|2020-08-19 00:30:00|6605.7|6603.9|6607.4|6605.6|6608.4|6606.2|6604.5|6602.3|195
1597797300000|2020-08-19 00:35:00|6608|6605|6604.9|6601.9|6608.1|6605.1|6602.9|6600.4|204
1597797600000|2020-08-19 00:40:00|6605|6602|6605.5|6603.7|6607.4|6605|6602.7|6600.2|219
1597797900000|2020-08-19 00:45:00|6605.6|6603.8|6607.8|6606|6609.4|6606.7|6605|6602.7|303
1597798200000|2020-08-19 00:50:00|6607.9|6606.1|6604.6|6602.8|6609.2|6607.1|6603.1|6601.1|303
1597798500000|2020-08-19 00:55:00|6604.5|6602.7|6608.8|6607|6610.5|6608.1|6603.2|6601.1|344
1597798800000|2020-08-19 01:00:00|6608.7|6606.9|6611.1|6608.1|6611.7|6609.9|6608.2|6606.3|285
1597799100000|2020-08-19 01:05:00|6610.6|6608.8|6613.5|6611.7|6617.2|6615.4|6610.6|6608.4|314
1597799400000|2020-08-19 01:10:00|6613.7|6611.9|6614.7|6612.9|6615.4|6612.9|6612.2|6610.3|218
1597799700000|2020-08-19 01:15:00|6614.6|6612.8|6614.3|6612.5|6615.9|6613.9|6613.4|6610.9|222
1597800000000|2020-08-19 01:20:00|6614.2|6612.4|6613.2|6610.2|6615.2|6612.8|6610.4|6608|350
1597800300000|2020-08-19 01:25:00|6613.3|6610.3|6609.2|6606.2|6613.9|6611.5|6608.3|6606|356
1597800600000|2020-08-19 01:30:00|6609.1|6606.1|6608.2|6605.2|6610.8|6608|6606.5|6604.1|238
1597800900000|2020-08-19 01:35:00|6608.3|6605.3|6605.2|6603.4|6609.9|6607.3|6605.1|6602.8|291
1597801200000|2020-08-19 01:40:00|6605.8|6602.8|6606.2|6603.2|6607|6604.6|6603.5|6601|284
1597801500000|2020-08-19 01:45:00|6606.3|6603.3|6604.7|6601.7|6607.1|6604.8|6603.6|6601.2|264
1597801800000|2020-08-19 01:50:00|6603.9|6602.1|6604.2|6601.2|6606.1|6603.7|6603.2|6600.6|231
1597802100000|2020-08-19 01:55:00|6604.3|6601.3|6603.7|6601.9|6605.7|6603.9|6601.9|6600|325
1597802400000|2020-08-19 02:00:00|6604.2|6601.2|6604.8|6603|6605|6603|6602.4|6600.1|282
1597802700000|2020-08-19 02:05:00|6604.7|6602.9|6604.2|6601.2|6605.8|6603.6|6602.4|6600.6|245
1597803000000|2020-08-19 02:10:00|6604.3|6601.3|6605.8|6604|6607.4|6605.2|6603.8|6601.2|217
1597803300000|2020-08-19 02:15:00|6606|6604.2|6607.1|6605.3|6608.3|6605.9|6605.3|6603.1|254
1597803600000|2020-08-19 02:20:00|6607|6605.2|6605.7|6603.9|6608.4|6606|6605|6602.8|255
1597803900000|2020-08-19 02:25:00|6605.5|6603.7|6604.5|6601.5|6606.5|6604.2|6603.3|6601.3|224
1597804200000|2020-08-19 02:30:00|6604.4|6601.4|6602.6|6600.8|6605.6|6603.2|6602.6|6600.3|246
1597804500000|2020-08-19 02:35:00|6603.2|6600.2|6604.1|6601.1|6606.4|6603.8|6602.5|6600|266
1597804800000|2020-08-19 02:40:00|6604.2|6601.2|6603.1|6601.3|6605.4|6602.7|6602.3|6599.8|283
1597805100000|2020-08-19 02:45:00|6603|6601.2|6603.9|6602.1|6604.2|6602.2|6601.5|6599.5|195
1597805400000|2020-08-19 02:50:00|6603.8|6602|6603.5|6601.7|6605.6|6603.2|6603.3|6601.4|170
1597805700000|2020-08-19 02:55:00|6603.6|6601.8|6604|6601|6605.3|6602.7|6602.6|6600.1|214
1597806000000|2020-08-19 03:00:00|6603.1|6601.3|6604.2|6601.2|6605|6602.6|6602.5|6599.9|214
1597806300000|2020-08-19 03:05:00|6604.3|6601.3|6602.5|6599.5|6604.3|6601.3|6601.7|6599.3|156
1597806600000|2020-08-19 03:10:00|6602.4|6599.4|6604.2|6602.4|6604.8|6603|6601.7|6599.3|240
1597806900000|2020-08-19 03:15:00|6604.1|6602.3|6605.5|6602.5|6605.7|6603.6|6603.5|6601.4|212
1597807200000|2020-08-19 03:20:00|6604.8|6603|6605.4|6602.4|6605.8|6603.9|6604|6601.5|225
1597807500000|2020-08-19 03:25:00|6605.5|6602.5|6606.1|6604.3|6606.8|6604.4|6604.8|6602|123
1597807800000|2020-08-19 03:30:00|6606.6|6603.6|6607|6605.2|6608.3|6606.1|6605.9|6603.5|210
1597808100000|2020-08-19 03:35:00|6606.9|6605.1|6608.5|6605.5|6609.4|6607.6|6606.5|6604.4|224
1597808400000|2020-08-19 03:40:00|6608.6|6605.6|6605.7|6603.9|6608.6|6606.3|6605.6|6603.1|171
1597808700000|2020-08-19 03:45:00|6606.4|6603.4|6605.7|6603.9|6607.2|6604.8|6604.8|6602.4|204
1597809000000|2020-08-19 03:50:00|6605.4|6603.6|6604.3|6601.3|6605.8|6604|6603.4|6601.3|128
1597809300000|2020-08-19 03:55:00|6604.2|6601.2|6603.9|6600.9|6604.5|6602.1|6602.3|6600.2|208
1597809600000|2020-08-19 04:00:00|6604|6601|6605|6602|6605.3|6602.9|6602.9|6600.5|145
1597809900000|2020-08-19 04:05:00|6604.9|6601.9|6605.4|6603.6|6606.7|6604.4|6604.1|6601.6|134
1597810200000|2020-08-19 04:10:00|6605.3|6603.5|6604.6|6602.8|6606.1|6603.7|6604.1|6601.7|175
1597810500000|2020-08-19 04:15:00|6605.2|6602.2|6604.2|6602.4|6605.6|6603.4|6602|6600.2|244
1597810800000|2020-08-19 04:20:00|6604.1|6602.3|6603.9|6600.9|6604.5|6602.7|6602.5|6600.3|155
1597811100000|2020-08-19 04:25:00|6603.8|6600.8|6601.8|6600|6603.9|6601.5|6601.6|6599.5|205
1597811400000|2020-08-19 04:30:00|6601.7|6599.9|6602.2|6600.4|6603.4|6601.5|6600.9|6598.8|188
1597811700000|2020-08-19 04:35:00|6602.1|6600.3|6606.7|6604.9|6606.8|6605|6601.9|6600.1|212
1597812000000|2020-08-19 04:40:00|6606.8|6605|6607.2|6605.4|6607.3|6605.5|6605.1|6603.1|172
1597812300000|2020-08-19 04:45:00|6606.6|6604.8|6605.2|6602.2|6606.8|6604.8|6604.7|6602.2|155
1597812600000|2020-08-19 04:50:00|6604.7|6602.9|6604.1|6602.3|6605.1|6602.9|6603.5|6601.1|131
1597812900000|2020-08-19 04:55:00|6604|6602.2|6604.3|6601.3|6604.7|6602.2|6602.9|6600.5|118
1597813200000|2020-08-19 05:00:00|6604.4|6601.4|6602.7|6599.7|6604.6|6602|6602|6599.7|110
1597813500000|2020-08-19 05:05:00|6602.6|6599.6|6601.6|6599.8|6603.4|6601.1|6601.1|6599|189
1597813800000|2020-08-19 05:10:00|6601.7|6599.9|6604.5|6602.7|6605.3|6602.8|6601.5|6599.1|168
1597814100000|2020-08-19 05:15:00|6604.4|6602.6|6609.7|6607.9|6610.4|6608.5|6604.4|6602.6|200
1597814400000|2020-08-19 05:20:00|6609.8|6608|6614.4|6612.6|6615.5|6613.5|6609.7|6607.7|238
1597814700000|2020-08-19 05:25:00|6614.5|6612.7|6617.4|6615.6|6618|6615.6|6614.4|6612.6|311
1597815000000|2020-08-19 05:30:00|6617.3|6615.5|6621.9|6618.9|6621.9|6619.5|6616.9|6614.5|381
1597815300000|2020-08-19 05:35:00|6622.1|6619.1|6617.7|6615.9|6622.5|6619.7|6617.4|6615|255
1597815600000|2020-08-19 05:40:00|6617.8|6616|6616.6|6613.6|6620.5|6618.2|6616|6613.6|324
1597815900000|2020-08-19 05:45:00|6616.4|6613.4|6619.1|6616.1|6619.8|6617.3|6615.1|6612.6|365
1597816200000|2020-08-19 05:50:00|6618.5|6616.7|6623.2|6621.4|6626.1|6623.7|6617.7|6615.3|346
1597816500000|2020-08-19 05:55:00|6623.3|6621.5|6618.4|6615.4|6623.7|6621.5|6618.1|6615.1|315
1597816800000|2020-08-19 06:00:00|6618.5|6615.5|6624|6621|6624|6621.9|6616.8|6614.3|327
1597817100000|2020-08-19 06:05:00|6623.8|6620.8|6622.3|6619.3|6624.7|6622.5|6621.6|6619|438
1597817400000|2020-08-19 06:10:00|6622.1|6619.1|6621.2|6619.4|6622.1|6619.6|6618.8|6616.4|447
1597817700000|2020-08-19 06:15:00|6621.8|6618.8|6624.3|6622.5|6624.9|6623.1|6621|6618.8|270
1597818000000|2020-08-19 06:20:00|6624.2|6622.4|6623.7|6621.9|6626.5|6624.3|6622.2|6620.1|442
1597818300000|2020-08-19 06:25:00|6624.4|6621.4|6620.4|6618.6|6624.7|6622.7|6620.3|6618.1|310
1597818600000|2020-08-19 06:30:00|6620.3|6618.5|6621.7|6619.9|6622|6620.2|6619.1|6617.2|222
1597818900000|2020-08-19 06:35:00|6621.6|6619.8|6625.7|6623.9|6625.8|6624|6621.6|6619.8|285
1597819200000|2020-08-19 06:40:00|6625.8|6624|6622.3|6620.5|6625.8|6624|6622.2|6620.4|265
1597819500000|2020-08-19 06:45:00|6622.4|6620.6|6619.5|6617.7|6622.7|6620.9|6619.4|6617.6|330
1597819800000|2020-08-19 06:50:00|6619.4|6617.6|6617.7|6615.9|6620.4|6618.6|6617|6615.2|248
1597820100000|2020-08-19 06:55:00|6617.4|6615.6|6618.3|6616.5|6619.1|6617.3|6617.3|6615.5|173
1597820400000|2020-08-19 07:00:00|6618|6616.2|6621.4|6619.6|6621.5|6619.7|6616|6614.2|331
1597820700000|2020-08-19 07:05:00|6621.3|6619.5|6619.6|6617.8|6622.5|6620.7|6616.7|6614.9|379
1597821000000|2020-08-19 07:10:00|6619.3|6617.5|6617|6615.2|6621.1|6619.3|6616.2|6614.4|396
1597821300000|2020-08-19 07:15:00|6617.4|6615.6|6613.9|6612.1|6618.8|6617|6613.7|6611.9|363
1597821600000|2020-08-19 07:20:00|6613.8|6612|6616.7|6614.9|6617.1|6615.3|6613.7|6611.9|473
1597821900000|2020-08-19 07:25:00|6616.5|6614.7|6619.2|6617.4|6620.2|6618.4|6616|6614.2|482
1597822200000|2020-08-19 07:30:00|6619.1|6617.3|6623.6|6621.8|6624.2|6622.4|6619.1|6617.3|370
1597822500000|2020-08-19 07:35:00|6623.5|6621.7|6626.1|6624.3|6627|6625.2|6622.7|6620.9|358
1597822800000|2020-08-19 07:40:00|6626|6624.2|6624.4|6622.6|6626.1|6624.3|6624|6622.2|426
1597823100000|2020-08-19 07:45:00|6624.2|6622.4|6623.7|6621.9|6626|6624.2|6623.1|6621.3|237
1597823400000|2020-08-19 07:50:00|6623.8|6622|6630.9|6629.1|6633.8|6632|6623.8|6622|347
1597823700000|2020-08-19 07:55:00|6631|6629.2|6631|6629.2|6631.7|6629.9|6627.8|6626|360
1597824000000|2020-08-19 08:00:00|6631.2|6629.4|6627.8|6626|6632.7|6630.9|6627.8|6626|400
1597824300000|2020-08-19 08:05:00|6627.7|6625.9|6629.8|6628|6629.9|6628.1|6627|6625.2|405
1597824600000|2020-08-19 08:10:00|6629.9|6628.1|6630.1|6628.3|6631.2|6629.4|6629.1|6627.3|359
1597824900000|2020-08-19 08:15:00|6630.2|6628.4|6631.8|6630|6633|6631.2|6630|6628.2|266
1597825200000|2020-08-19 08:20:00|6632|6630.2|6634.2|6632.4|6634.7|6632.9|6630.7|6628.9|330
1597825500000|2020-08-19 08:25:00|6634.3|6632.5|6632.7|6630.9|6639.4|6637.6|6632.6|6630.8|354
1597825800000|2020-08-19 08:30:00|6632.8|6631|6635.7|6633.9|6637.5|6635.7|6632.5|6630.7|370
1597826100000|2020-08-19 08:35:00|6635.8|6634|6632.9|6631.1|6637.3|6635.5|6632.8|6631|353
1597826400000|2020-08-19 08:40:00|6633|6631.2|6634.1|6632.3|6634.2|6632.4|6631.7|6629.9|362
1597826700000|2020-08-19 08:45:00|6633.8|6632|6635.2|6633.4|6637|6635.2|6631.2|6629.4|323
1597827000000|2020-08-19 08:50:00|6635.4|6633.6|6636.6|6634.8|6637.6|6635.8|6634.9|6633.1|257
1597827300000|2020-08-19 08:55:00|6636.7|6634.9|6637.6|6634.6|6637.8|6635.7|6634.5|6632.7|270
1597827600000|2020-08-19 09:00:00|6637|6635.2|6637.8|6636|6638.9|6637.1|6635.9|6634.1|260
1597827900000|2020-08-19 09:05:00|6637.7|6635.9|6641.6|6639.8|6642.8|6641|6637.3|6635.5|303
1597828200000|2020-08-19 09:10:00|6641.7|6639.9|6643|6641.2|6643.4|6641.6|6641.1|6639.3|357
1597828500000|2020-08-19 09:15:00|6643.1|6641.3|6646.1|6644.3|6646.6|6644.8|6642.3|6640.5|290
1597828800000|2020-08-19 09:20:00|6646|6644.2|6647.1|6645.3|6648.2|6646.4|6645.9|6644.1|324
1597829100000|2020-08-19 09:25:00|6647.2|6645.4|6646.3|6644.5|6647.9|6646.1|6645|6643.2|252
1597829400000|2020-08-19 09:30:00|6646.2|6644.4|6644.8|6643|6646.9|6645.1|6642.8|6641|236
1597829700000|2020-08-19 09:35:00|6644.9|6643.1|6647.3|6645.5|6649.3|6647.5|6644.8|6643|324
1597830000000|2020-08-19 09:40:00|6647.2|6645.4|6647.2|6645.4|6650.4|6648.6|6646.8|6645|272
1597830300000|2020-08-19 09:45:00|6647.3|6645.5|6643.4|6641.6|6647.9|6646.1|6642.3|6640.5|317
1597830600000|2020-08-19 09:50:00|6643.5|6641.7|6641.5|6639.7|6644.9|6643.1|6640.5|6638.7|282
1597830900000|2020-08-19 09:55:00|6641.3|6639.5|6643.7|6641.9|6644|6642.2|6640.7|6638.9|271
1597831200000|2020-08-19 10:00:00|6643.8|6642|6647.9|6646.1|6648.1|6646.3|6643.6|6641.8|238
1597831500000|2020-08-19 10:05:00|6647.8|6646|6647.7|6645.9|6648.1|6646.3|6645.7|6643.9|249
1597831800000|2020-08-19 10:10:00|6647.9|6646.1|6646.9|6645.1|6650|6648.2|6646.8|6645|253
1597832100000|2020-08-19 10:15:00|6647|6645.2|6649.7|6647.9|6650.2|6648.4|6646.4|6644.6|248
1597832400000|2020-08-19 10:20:00|6650|6648.2|6648.9|6647.1|6652.2|6650.4|6648.8|6647|290
1597832700000|2020-08-19 10:25:00|6648.8|6647|6648.1|6646.3|6649.4|6647.6|6646.3|6644.5|307
1597833000000|2020-08-19 10:30:00|6648.2|6646.4|6645.8|6644|6648.2|6646.4|6645.7|6643.9|227
1597833300000|2020-08-19 10:35:00|6645.9|6644.1|6646.5|6644.7|6649.3|6647.5|6645.9|6644.1|334
1597833600000|2020-08-19 10:40:00|6646.6|6644.8|6647.4|6645.6|6647.8|6646|6645.4|6643.6|217
1597833900000|2020-08-19 10:45:00|6647.7|6645.9|6648.8|6647|6648.9|6647.1|6645.7|6643.9|192
1597834200000|2020-08-19 10:50:00|6648.7|6646.9|6647.4|6645.6|6649|6647.2|6646.9|6645.1|319
1597834500000|2020-08-19 10:55:00|6647.2|6645.4|6648.2|6646.4|6648.9|6647.1|6647.2|6645.4|193
1597834800000|2020-08-19 11:00:00|6648.4|6646.6|6650.8|6649|6651.2|6649.4|6647|6645.2|209
1597835100000|2020-08-19 11:05:00|6650.9|6649.1|6649.9|6648.1|6652.1|6650.3|6645.3|6643.5|317
1597835400000|2020-08-19 11:10:00|6650|6648.2|6647.2|6645.4|6650.2|6648.4|6646.6|6644.8|370
1597835700000|2020-08-19 11:15:00|6647.1|6645.3|6648.7|6646.9|6649.2|6647.4|6646.6|6644.8|286
1597836000000|2020-08-19 11:20:00|6648.8|6647|6649.3|6647.5|6649.7|6647.9|6646.4|6644.6|330
1597836300000|2020-08-19 11:25:00|6649.2|6647.4|6645.8|6644|6649.3|6647.5|6645.7|6643.9|267
1597836600000|2020-08-19 11:30:00|6645.7|6643.9|6646.8|6645|6647|6645.2|6645.1|6643.3|320
1597836900000|2020-08-19 11:35:00|6646.7|6644.9|6645.8|6644|6647.3|6645.5|6645.2|6642.8|259
1597837200000|2020-08-19 11:40:00|6645.7|6643.9|6643.5|6641.7|6646.6|6644.8|6643.4|6641.6|161
1597837500000|2020-08-19 11:45:00|6643.4|6641.6|6640.6|6638.8|6643.7|6641.9|6640.6|6638.8|285
1597837800000|2020-08-19 11:50:00|6640.7|6638.9|6641.8|6640|6644.8|6643|6640.6|6638.8|369
1597838100000|2020-08-19 11:55:00|6642|6640.2|6643.8|6642|6643.9|6642.1|6641.8|6640|296
1597838400000|2020-08-19 12:00:00|6643.9|6642.1|6641.8|6640|6643.9|6642.1|6640.5|6638.7|297
1597838700000|2020-08-19 12:05:00|6641.7|6639.9|6640.8|6639|6641.9|6640.1|6639.3|6637.5|198
1597839000000|2020-08-19 12:10:00|6640.7|6638.9|6643.2|6641.4|6643.5|6641.7|6639.7|6637.9|200
1597839300000|2020-08-19 12:15:00|6643.3|6641.5|6643|6641.2|6643.8|6642|6642.1|6640.3|188
1597839600000|2020-08-19 12:20:00|6643.1|6641.3|6642.3|6640.5|6644|6642.2|6641.8|6640|207
1597839900000|2020-08-19 12:25:00|6642.4|6640.6|6644|6642.2|6644.3|6642.5|6642.4|6640.6|148
1597840200000|2020-08-19 12:30:00|6644.1|6642.3|6639.7|6637.9|6644.1|6642.3|6639.7|6637.9|217
1597840500000|2020-08-19 12:35:00|6639.8|6638|6639.6|6637.8|6640.6|6638.8|6637.7|6635.9|233
1597840800000|2020-08-19 12:40:00|6639.7|6637.9|6636.8|6635|6640.6|6638.8|6636.2|6634.4|230
1597841100000|2020-08-19 12:45:00|6636.9|6635.1|6640.4|6638.6|6640.8|6639|6636.7|6634.9|233
1597841400000|2020-08-19 12:50:00|6640.5|6638.7|6640.1|6638.3|6640.6|6638.8|6638.9|6637.1|220
1597841700000|2020-08-19 12:55:00|6640.3|6638.5|6634.7|6632.9|6640.6|6638.8|6634.7|6632.9|337
1597842000000|2020-08-19 13:00:00|6635.5|6633.7|6638.5|6636.7|6639.9|6638.1|6634.7|6632.9|273
1597842300000|2020-08-19 13:05:00|6638.6|6636.8|6641.7|6639.9|6641.9|6640.1|6638.6|6636.8|222
1597842600000|2020-08-19 13:10:00|6641.8|6640|6638.5|6636.7|6642.7|6640.9|6638.5|6636.7|249
1597842900000|2020-08-19 13:15:00|6638.6|6636.8|6641.8|6640|6642|6640.2|6638.5|6636.7|210
1597843200000|2020-08-19 13:20:00|6641.9|6640.1|6643.7|6641.9|6643.8|6642|6640.9|6639.1|201
1597843500000|2020-08-19 13:25:00|6643.8|6642|6642.9|6641.1|6644.2|6642.4|6641.6|6639.8|217
1597843800000|2020-08-19 13:30:00|6643|6641.2|6643.6|6641.8|6644.8|6643|6642.9|6641.1|285
1597844100000|2020-08-19 13:35:00|6643.7|6641.9|6647.2|6645.4|6647.3|6645.5|6643.7|6641.9|251
1597844400000|2020-08-19 13:40:00|6647.1|6645.3|6642.2|6640.4|6647.1|6645.3|6642.2|6640.4|298
1597844700000|2020-08-19 13:45:00|6642.7|6640.9|6638.2|6636.4|6644.5|6642.7|6638.2|6636.4|276
1597845000000|2020-08-19 13:50:00|6638.6|6636.8|6634.6|6632.8|6639|6637.2|6634.4|6632.6|270
1597845300000|2020-08-19 13:55:00|6634.2|6632.4|6634.9|6633.1|6635.4|6633.6|6631.3|6629.5|336
1597845600000|2020-08-19 14:00:00|6635|6633.2|6636.9|6635.1|6637.1|6635.3|6634.5|6632.7|308
1597845900000|2020-08-19 14:05:00|6637|6635.2|6633.1|6631.3|6637.5|6635.7|6633.1|6631.3|221
1597846200000|2020-08-19 14:10:00|6633|6631.2|6633.4|6631.6|6634.2|6632.4|6632.3|6630.5|214
1597846500000|2020-08-19 14:15:00|6633.5|6631.7|6630.8|6629|6633.6|6631.8|6629.9|6628.1|273
1597846800000|2020-08-19 14:20:00|6630.9|6629.1|6628.2|6626.4|6631.1|6629.3|6627.7|6625.9|312
1597847100000|2020-08-19 14:25:00|6628.3|6626.5|6626.2|6624.4|6628.5|6626.7|6623.6|6621.8|279
1597847400000|2020-08-19 14:30:00|6625.7|6623.9|6624|6622.2|6626.8|6625|6623.9|6622.1|344
1597847700000|2020-08-19 14:35:00|6623.9|6622.1|6619.2|6617.4|6625.2|6623.4|6616.1|6614.3|420
1597848000000|2020-08-19 14:40:00|6619.1|6617.3|6612.1|6610.3|6619.4|6617.6|6611.4|6609.6|532
1597848300000|2020-08-19 14:45:00|6612.4|6610.6|6613.5|6611.7|6614.2|6612.4|6606.3|6604.5|521
1597848600000|2020-08-19 14:50:00|6613.4|6611.6|6610|6608.2|6613.5|6611.7|6607.4|6605.6|448
1597848900000|2020-08-19 14:55:00|6610.1|6608.3|6609.8|6608|6613.3|6611.5|6608.5|6606.7|464
1597849200000|2020-08-19 15:00:00|6609.6|6607.8|6608.7|6606.9|6614.5|6612.7|6608.7|6606.9|427
1597849500000|2020-08-19 15:05:00|6608.8|6607|6608.8|6607|6609.4|6607.6|6606.3|6604.5|312
1597849800000|2020-08-19 15:10:00|6608.7|6606.9|6605.2|6603.4|6610.3|6608.5|6605.2|6603.4|263
1597850100000|2020-08-19 15:15:00|6605.3|6603.5|6606.9|6605.1|6608.2|6606.4|6604.6|6602.8|315
1597850400000|2020-08-19 15:20:00|6606.8|6605|6607.9|6606.1|6607.9|6606.1|6605.4|6603.6|185
1597850700000|2020-08-19 15:25:00|6608|6606.2|6606.2|6604.4|6608.2|6606.4|6605.5|6603.7|206
1597851000000|2020-08-19 15:30:00|6606.8|6605|6612.6|6610.8|6612.6|6610.8|6606.3|6604.5|328
1597851300000|2020-08-19 15:35:00|6612.4|6610.6|6612.1|6610.3|6613.4|6611.6|6611.3|6609.5|254
1597851600000|2020-08-19 15:40:00|6612.2|6610.4|6613.1|6611.3|6613.1|6611.3|6611.7|6609.9|162
1597851900000|2020-08-19 15:45:00|6613|6611.2|6610.2|6608.4|6613.1|6611.3|6609.1|6607.3|232
1597852200000|2020-08-19 15:50:00|6610.4|6608.6|6611.3|6609.5|6611.6|6609.8|6609.2|6607.4|277
1597852500000|2020-08-19 15:55:00|6611.4|6609.6|6607.7|6605.9|6612.1|6610.3|6607.5|6605.7|258
1597852800000|2020-08-19 16:00:00|6607.4|6605.6|6607.4|6605.6|6608.4|6606.6|6606.4|6604.6|273
1597853100000|2020-08-19 16:05:00|6607.5|6605.7|6604.3|6602.5|6608.1|6606.3|6601.9|6600.1|360
1597853400000|2020-08-19 16:10:00|6604.5|6602.7|6605.3|6603.5|6607.3|6605.5|6604.1|6602.3|268
1597853700000|2020-08-19 16:15:00|6605.1|6603.3|6601.6|6598.6|6605.4|6603.6|6599.3|6597.5|337
1597854000000|2020-08-19 16:20:00|6601.4|6598.4|6602.1|6600.3|6603.3|6601.5|6600.2|6598.2|263
1597854300000|2020-08-19 16:25:00|6602|6600.2|6606.3|6604.5|6606.9|6605.1|6601.8|6600|246
1597854600000|2020-08-19 16:30:00|6606.4|6604.6|6605.3|6603.5|6606.4|6604.6|6604.8|6603|227
1597854900000|2020-08-19 16:35:00|6605.2|6603.4|6607|6605.2|6607.1|6605.3|6603.1|6601.3|222
1597855200000|2020-08-19 16:40:00|6606.9|6605.1|6607.1|6605.3|6609.4|6607.6|6606.1|6604.3|244
1597855500000|2020-08-19 16:45:00|6607.2|6605.4|6605.6|6603.8|6607.3|6605.5|6605.4|6603.6|226
1597855800000|2020-08-19 16:50:00|6605.9|6604.1|6609.3|6607.5|6609.9|6608.1|6604.7|6602.9|258
1597856100000|2020-08-19 16:55:00|6609.2|6607.4|6607.5|6605.7|6609.2|6607.4|6607.2|6605.4|225
1597856400000|2020-08-19 17:00:00|6607.6|6605.8|6604.8|6603|6607.7|6605.9|6603.9|6602.1|186
1597856700000|2020-08-19 17:05:00|6604.7|6602.9|6603.7|6601.9|6604.8|6603|6603.4|6601.6|197
1597857000000|2020-08-19 17:10:00|6603.5|6601.7|6604.2|6602.4|6604.5|6602.7|6601.8|6600|261
1597857300000|2020-08-19 17:15:00|6603.9|6602.1|6607.1|6605.3|6608|6606.2|6603.7|6601.9|226
1597857600000|2020-08-19 17:20:00|6607.2|6605.4|6606.9|6605.1|6607.9|6606.1|6606.1|6604.3|149
1597857900000|2020-08-19 17:25:00|6607|6605.2|6608.3|6606.5|6609|6607.2|6606.2|6604.4|176
1597858200000|2020-08-19 17:30:00|6608.4|6606.6|6606.5|6604.7|6608.4|6606.6|6606.3|6604.5|194
1597858500000|2020-08-19 17:35:00|6606.4|6604.6|6608.2|6606.4|6608.9|6607.1|6605.9|6604.1|180
1597858800000|2020-08-19 17:40:00|6608.3|6606.5|6607.5|6605.7|6608.3|6606.5|6606.5|6604.7|163
1597859100000|2020-08-19 17:45:00|6607.3|6605.5|6609.6|6607.8|6610.2|6608.4|6606.5|6604.7|222
1597859400000|2020-08-19 17:50:00|6609.7|6607.9|6608.6|6606.8|6610.3|6608.5|6608|6606.2|203
1597859700000|2020-08-19 17:55:00|6608.7|6606.9|6607.2|6604.2|6609.8|6608|6607|6604|143
1597860000000|2020-08-19 18:00:00|6608.6|6605.2|6609|6607.2|6613.1|6611|6606.5|6604.7|363
1597860300000|2020-08-19 18:05:00|6608.9|6607.1|6584.3|6581.3|6608.9|6607.1|6582.3|6580|876
1597860600000|2020-08-19 18:10:00|6584.1|6582.3|6577.3|6575.5|6586.6|6584.4|6576.2|6574.3|669
1597860900000|2020-08-19 18:15:00|6577.2|6575.4|6575.2|6573.4|6579.2|6576.9|6570.7|6568.2|688
1597861200000|2020-08-19 18:20:00|6575.1|6573.3|6585|6583.2|6588|6585.7|6574.1|6572.3|687
1597861500000|2020-08-19 18:25:00|6584.7|6582.9|6584.4|6582.6|6584.9|6583.1|6578.3|6575.9|665
1597861800000|2020-08-19 18:30:00|6583.6|6581.8|6581.3|6579.5|6585.4|6583.6|6579.8|6578|614
1597862100000|2020-08-19 18:35:00|6581.2|6579.4|6575.1|6573.3|6581.2|6579.4|6573.2|6570.8|545
1597862400000|2020-08-19 18:40:00|6575.2|6573.4|6573|6571.2|6578.3|6576.5|6572.3|6570.5|572
1597862700000|2020-08-19 18:45:00|6573.1|6571.3|6578.3|6576.5|6579.3|6577.4|6572.6|6570.8|525
1597863000000|2020-08-19 18:50:00|6578.2|6576.4|6581.8|6580|6583.3|6581.5|6578.1|6576.3|402
1597863300000|2020-08-19 18:55:00|6581.9|6580.1|6586.8|6583.8|6587.3|6585.5|6581.9|6580.1|354
1597863600000|2020-08-19 19:00:00|6586.4|6583.4|6582|6580.2|6586.4|6584.3|6580.9|6579.1|394
1597863900000|2020-08-19 19:05:00|6582.1|6580.3|6581.9|6580.1|6584.2|6582.4|6581.9|6580.1|227
1597864200000|2020-08-19 19:10:00|6581.7|6579.9|6584.2|6582.4|6585.1|6583.3|6581.6|6579.8|249
1597864500000|2020-08-19 19:15:00|6584.1|6582.3|6583.6|6581.8|6585|6583.2|6583.1|6581.3|230
1597864800000|2020-08-19 19:20:00|6583.3|6581.5|6580.5|6578.7|6583.5|6581.7|6579.9|6578.1|274
1597865100000|2020-08-19 19:25:00|6580.4|6578.6|6580.9|6579.1|6582.3|6580.5|6579.8|6578|248
1597865400000|2020-08-19 19:30:00|6581|6579.2|6578.8|6577|6582.1|6580.3|6578.8|6577|224
1597865700000|2020-08-19 19:35:00|6578.9|6577.1|6573.3|6571.5|6579.8|6578|6572.8|6571|318
1597866000000|2020-08-19 19:40:00|6573.1|6571.3|6574.9|6573.1|6575.5|6573.7|6572.3|6570.5|230
1597866300000|2020-08-19 19:45:00|6574.7|6572.9|6565.2|6562.2|6574.8|6573|6564.6|6562.1|407
1597866600000|2020-08-19 19:50:00|6564.8|6561.8|6561|6559.2|6565.4|6563.1|6560.2|6558.4|346
1597866900000|2020-08-19 19:55:00|6561.1|6559.3|6561|6559.2|6563.2|6561.4|6560.3|6558.5|258
1597867200000|2020-08-19 20:00:00|6560.3|6558.5|6561.5|6559.7|6562.9|6561.1|6560.1|6558.3|169
1597867500000|2020-08-19 20:05:00|6561.4|6559.6|6561|6559.2|6562|6560.2|6560.9|6559.1|102
1597867800000|2020-08-19 20:10:00|6560.9|6559.1|6560.3|6558.5|6561|6559.2|6559.6|6557.8|113
1597868100000|2020-08-19 20:15:00|6560.2|6558.4|6560.2|6558.4|6562.3|6560.5|6559.2|6557.4|115
1597868400000|2020-08-19 20:20:00|6560.3|6558.5|6559.2|6557.4|6561.3|6559.5|6559.2|6557.4|78
1597868700000|2020-08-19 20:25:00|6559.1|6557.3|6559.2|6557.4|6560.3|6558.5|6557.5|6555.7|126
1597869000000|2020-08-19 20:30:00|6559.1|6557.3|6559.9|6558.1|6561.1|6559.3|6557.7|6555.9|156
1597869300000|2020-08-19 20:35:00|6560|6558.2|6560.9|6559.1|6561.3|6559.5|6559.8|6558|117
1597869600000|2020-08-19 20:40:00|6560.3|6558.5|6557.2|6555.4|6560.4|6558.6|6556.4|6554.6|113
1597869900000|2020-08-19 20:45:00|6556.9|6555.1|6555.9|6554.1|6558.3|6556.5|6555.1|6553.3|113
1597870200000|2020-08-19 20:50:00|6556|6554.2|6559.8|6558|6560.9|6559.1|6556|6554.2|137
1597870500000|2020-08-19 20:55:00|6559.9|6558.1|6560.6|6556.6|6561.1|6558.1|6557.5|6555.7|161
1597870800000|2020-08-19 21:00:00|6560.3|6556.3|6562.6|6558.6|6562.7|6559.3|6560|6556.2|36
1597871100000|2020-08-19 21:05:00|6562.4|6558.4|6562.6|6558.6|6563.1|6559.1|6562.4|6558.4|62
1597871400000|2020-08-19 21:10:00|6562.5|6559|6559.3|6556.1|6562.6|6559.2|6558.8|6555.7|148
1597871700000|2020-08-19 21:15:00|6559.2|6556|6560.2|6556.2|6562.2|6558.2|6556.7|6553.7|160
1597872000000|2020-08-19 21:20:00|6559|6555|6558.3|6554.4|6560.1|6557.1|6556.6|6553.2|192
1597872300000|2020-08-19 21:25:00|6558.2|6554.3|6558.1|6554.3|6558.5|6555.1|6557.2|6553.9|174
1597872600000|2020-08-19 21:30:00|6558|6554.5|6559.7|6555.7|6559.7|6555.7|6557.3|6553.7|238
1597872900000|2020-08-19 21:35:00|6559.6|6555.6|6559|6555|6563.2|6559.2|6558.8|6554.8|246
1597873200000|2020-08-19 21:40:00|6559.1|6555.1|6561.8|6557.8|6561.8|6557.9|6557.4|6554|243
1597873500000|2020-08-19 21:45:00|6561.9|6557.9|6564|6560|6565|6561|6561.7|6557.7|378
1597873800000|2020-08-19 21:50:00|6563.9|6559.9|6563.3|6559.3|6564|6560|6558.1|6554.2|363
1597874100000|2020-08-19 21:55:00|6563.2|6559.2|6563.3|6560.3|6563.3|6560.3|6558.9|6555|308
1597874400000|2020-08-19 22:00:00|6562.9|6559.9|6562.7|6559.7|6563|6560|6561.3|6558.3|97
1597874700000|2020-08-19 22:05:00|6562.6|6559.6|6559.3|6556.3|6562.7|6559.7|6559.3|6556.3|175
1597875000000|2020-08-19 22:10:00|6559.4|6556.4|6559.3|6557.5|6559.5|6557.7|6557.5|6554.5|144
1597875300000|2020-08-19 22:15:00|6559.5|6557.7|6558.5|6555.5|6561|6558.5|6557.9|6554.9|92
1597875600000|2020-08-19 22:20:00|6558.4|6555.4|6559.4|6556.4|6559.6|6557.1|6557.8|6554.8|109
1597875900000|2020-08-19 22:25:00|6559.5|6556.5|6558.1|6555.1|6560.9|6558.3|6557.6|6555.1|98
1597876200000|2020-08-19 22:30:00|6557.1|6555.3|6558|6556.2|6558.1|6556.3|6556.9|6554.6|96
1597876500000|2020-08-19 22:35:00|6558.1|6556.3|6560.8|6559|6560.9|6559.1|6556.7|6554.9|54
1597876800000|2020-08-19 22:40:00|6560.9|6559.1|6562.1|6560.3|6563|6561.2|6560.5|6558.7|68
1597877100000|2020-08-19 22:45:00|6562.2|6560.4|6562.1|6560.3|6563.3|6561.5|6561.7|6559.9|82
1597877400000|2020-08-19 22:50:00|6562.2|6560.4|6562|6560.2|6562.4|6560.6|6561.9|6560.1|75
1597877700000|2020-08-19 22:55:00|6562.1|6560.3|6562|6560.2|6562.3|6560.5|6561.9|6560.1|52
1597878000000|2020-08-19 23:00:00|6561.9|6560.1|6561.9|6560.1|6564.6|6562.8|6561.2|6559.4|133
1597878300000|2020-08-19 23:05:00|6561.4|6559.6|6561.2|6559.4|6561.4|6559.6|6559.1|6557.3|175
1597878600000|2020-08-19 23:10:00|6561.8|6560|6562.7|6560.9|6563.1|6561.3|6561.3|6559.5|135
1597878900000|2020-08-19 23:15:00|6562.6|6560.8|6562.5|6560.7|6564|6562.2|6562.1|6560.3|115
1597879200000|2020-08-19 23:20:00|6562.4|6560.6|6563|6561.2|6564.6|6562.8|6562.3|6560.5|203
1597879500000|2020-08-19 23:25:00|6562.9|6561.1|6564.5|6562.7|6565.3|6563.5|6562.9|6561.1|246
1597879800000|2020-08-19 23:30:00|6564.4|6562.6|6562.3|6560.5|6564.4|6562.6|6561.3|6559.5|199
1597880100000|2020-08-19 23:35:00|6562.6|6560.8|6564.3|6562.5|6565.1|6563.3|6562.6|6560.8|164
1597880400000|2020-08-19 23:40:00|6564.4|6562.6|6561.4|6559.6|6565.1|6563.3|6561.3|6559.5|250
1597880700000|2020-08-19 23:45:00|6561.5|6559.7|6562.6|6560.8|6563.1|6561.3|6559.4|6557.6|144
1597881000000|2020-08-19 23:50:00|6562.7|6560.9|6560.4|6558.6|6562.9|6561.1|6558.9|6557.1|228
1597881300000|2020-08-19 23:55:00|6560.5|6558.7|6562.1|6560.3|6562.3|6560.5|6560.5|6558.7|129
1597881600000|2020-08-20 00:00:00|6562.4|6560.6|6561.8|6560|6562.4|6560.6|6558.3|6556.5|156
1597881900000|2020-08-20 00:05:00|6562|6560.2|6563.2|6561.4|6564.3|6562.5|6561.6|6559.8|139
1597882200000|2020-08-20 00:10:00|6562.4|6560.6|6562.3|6560.5|6563.5|6561.7|6560.3|6558.5|112
1597882500000|2020-08-20 00:15:00|6562.2|6560.4|6560.2|6558.4|6563.2|6561.4|6559.3|6557.5|115
1597882800000|2020-08-20 00:20:00|6560.1|6558.3|6560.3|6558.5|6560.9|6559.1|6559.2|6557.4|77
1597883100000|2020-08-20 00:25:00|6560.2|6558.4|6563.3|6561.5|6563.3|6561.5|6560.2|6558.4|104
1597883400000|2020-08-20 00:30:00|6562.8|6561|6565.1|6563.3|6565.6|6563.8|6561.3|6559.5|98
1597883700000|2020-08-20 00:35:00|6565|6563.2|6567.6|6565.8|6568.7|6566.9|6564.8|6563|85
1597884000000|2020-08-20 00:40:00|6567.5|6565.7|6569.4|6567.6|6569.6|6567.8|6567.5|6565.7|210
1597884300000|2020-08-20 00:45:00|6569.2|6567.4|6566.9|6565.1|6569.4|6567.6|6566|6564.2|205
1597884600000|2020-08-20 00:50:00|6567.1|6565.3|6565.5|6563.7|6569.3|6567.5|6565.5|6563.7|147
1597884900000|2020-08-20 00:55:00|6565.4|6563.6|6566.2|6564.4|6566.5|6564.7|6564.3|6562.5|194
1597885200000|2020-08-20 01:00:00|6566.3|6564.5|6565.1|6563.3|6567.3|6565.5|6564|6562.2|164
1597885500000|2020-08-20 01:05:00|6565.2|6563.4|6565.3|6563.5|6566.9|6565.1|6564.4|6562.6|109
1597885800000|2020-08-20 01:10:00|6565.2|6563.4|6563.9|6562.1|6566|6564.2|6563.3|6561.5|173
1597886100000|2020-08-20 01:15:00|6563.8|6562|6555.4|6553.6|6564|6562.2|6555.2|6553.4|312
1597886400000|2020-08-20 01:20:00|6555.3|6553.5|6548.2|6546.4|6555.3|6553.5|6546|6544.2|280
1597886700000|2020-08-20 01:25:00|6548.1|6546.3|6551.2|6549.4|6551.9|6550.1|6547.1|6545.3|234
1597887000000|2020-08-20 01:30:00|6551|6549.2|6552.4|6550.6|6553.6|6551.8|6548.9|6547.1|308
1597887300000|2020-08-20 01:35:00|6552.3|6550.5|6555.1|6553.3|6555.6|6553.8|6550.2|6548.4|292
1597887600000|2020-08-20 01:40:00|6555.2|6553.4|6555.4|6553.6|6556|6554.2|6553|6551.2|318
1597887900000|2020-08-20 01:45:00|6555.5|6553.7|6555.9|6554.1|6557.2|6555.4|6554.1|6552.3|212
1597888200000|2020-08-20 01:50:00|6556|6554.2|6556.3|6554.5|6557.7|6555.9|6554.6|6552.8|193
1597888500000|2020-08-20 01:55:00|6556.4|6554.6|6559.3|6557.5|6560.3|6558.5|6555.3|6553.5|211
1597888800000|2020-08-20 02:00:00|6559.2|6557.4|6557.9|6556.1|6559.4|6557.6|6557.1|6555.3|185
1597889100000|2020-08-20 02:05:00|6558|6556.2|6555.7|6553.9|6558|6556.2|6555.6|6553.8|139
1597889400000|2020-08-20 02:10:00|6555.3|6553.5|6556|6554.2|6558.2|6556.4|6554.6|6552.8|119
1597889700000|2020-08-20 02:15:00|6555.9|6554.1|6555.6|6553.8|6556.8|6555|6553.6|6551.8|199
1597890000000|2020-08-20 02:20:00|6556|6554.2|6557|6555.2|6558.4|6556.6|6556|6554.2|153
1597890300000|2020-08-20 02:25:00|6556.9|6555.1|6554.8|6553|6556.9|6555.1|6554.8|6553|108
1597890600000|2020-08-20 02:30:00|6554.9|6553.1|6555.4|6553.6|6556.1|6554.3|6554.1|6552.3|251
1597890900000|2020-08-20 02:35:00|6555.2|6553.4|6555.3|6553.5|6556.8|6555|6554.1|6552.3|216
1597891200000|2020-08-20 02:40:00|6555.7|6553.9|6556|6554.2|6556.1|6554.3|6555|6553.2|130
1597891500000|2020-08-20 02:45:00|6556.1|6554.3|6555.9|6554.1|6557.3|6555.5|6555.1|6553.3|139
1597891800000|2020-08-20 02:50:00|6555.5|6553.7|6557.8|6556|6558.9|6557.1|6555|6553.2|230
1597892100000|2020-08-20 02:55:00|6558|6556.2|6559.6|6557.8|6559.6|6557.8|6556.9|6555.1|225
1597892400000|2020-08-20 03:00:00|6559.5|6557.7|6560.6|6558.8|6560.6|6558.8|6558.4|6556.6|130
1597892700000|2020-08-20 03:05:00|6560.7|6558.9|6562.2|6560.4|6563.2|6561.4|6560.2|6558.4|126
1597893000000|2020-08-20 03:10:00|6562.1|6560.3|6566.1|6564.3|6566.1|6564.3|6562|6560.2|203
1597893300000|2020-08-20 03:15:00|6566|6564.2|6566.1|6564.3|6567.7|6565.9|6564.5|6562.7|246
1597893600000|2020-08-20 03:20:00|6566.2|6564.4|6570.2|6568.4|6570.2|6568.4|6566.2|6564.4|160
1597893900000|2020-08-20 03:25:00|6570.1|6568.3|6570.5|6568.7|6572.3|6570.5|6569.9|6568.1|184
1597894200000|2020-08-20 03:30:00|6570.2|6568.4|6568.4|6566.6|6570.2|6568.4|6568.2|6566.4|145
1597894500000|2020-08-20 03:35:00|6568.3|6566.5|6567.8|6566|6569|6567.2|6566.7|6564.9|150
1597894800000|2020-08-20 03:40:00|6567.7|6565.9|6567.3|6565.5|6568.5|6566.7|6566.8|6565|117
1597895100000|2020-08-20 03:45:00|6568|6566.2|6566.2|6564.4|6568.1|6566.3|6565.3|6563.5|111
1597895400000|2020-08-20 03:50:00|6566.3|6564.5|6568|6566.2|6568.2|6566.4|6565.4|6563.6|146
1597895700000|2020-08-20 03:55:00|6567.9|6566.1|6567.8|6566|6569.2|6567.4|6566.9|6565.1|163
1597896000000|2020-08-20 04:00:00|6567.9|6566.1|6567.9|6566.1|6569|6567.2|6566.9|6565.1|98
1597896300000|2020-08-20 04:05:00|6568|6566.2|6569.9|6568.1|6570.2|6568.4|6567.9|6566.1|123
1597896600000|2020-08-20 04:10:00|6570|6568.2|6567.8|6566|6570.1|6568.3|6567.7|6565.9|178
1597896900000|2020-08-20 04:15:00|6567.9|6566.1|6568.5|6566.7|6570|6568.2|6566.8|6565|129
1597897200000|2020-08-20 04:20:00|6568.4|6566.6|6567|6565.2|6568.4|6566.6|6566.9|6565.1|59
1597897500000|2020-08-20 04:25:00|6566.9|6565.1|6567.2|6565.4|6567.9|6566.1|6566.2|6564.4|77
1597897800000|2020-08-20 04:30:00|6567.1|6565.3|6567.1|6565.3|6569|6567.2|6566.8|6565|166
1597898100000|2020-08-20 04:35:00|6566.9|6565.1|6566.2|6564.4|6567.2|6565.4|6566.2|6564.4|67
1597898400000|2020-08-20 04:40:00|6566.5|6564.7|6567.3|6565.5|6568.3|6566.5|6566.3|6564.5|62
1597898700000|2020-08-20 04:45:00|6567.8|6566|6567.2|6565.4|6568.6|6566.8|6567|6565.2|124
1597899000000|2020-08-20 04:50:00|6567.1|6565.3|6563.7|6561.9|6567.3|6565.5|6563.7|6561.9|119
1597899300000|2020-08-20 04:55:00|6563.6|6561.8|6564.1|6562.3|6565.3|6563.5|6563|6561.2|142
1597899600000|2020-08-20 05:00:00|6564|6562.2|6560.9|6559.1|6564.2|6562.4|6560.9|6559.1|155
1597899900000|2020-08-20 05:05:00|6560.8|6559|6560.9|6559.1|6561.4|6559.6|6559.8|6558|170
1597900200000|2020-08-20 05:10:00|6561|6559.2|6559.7|6557.9|6562.4|6560.6|6559.6|6557.8|139
1597900500000|2020-08-20 05:15:00|6559.8|6558|6557.8|6556|6559.9|6558.1|6557.6|6555.8|91
1597900800000|2020-08-20 05:20:00|6557.7|6555.9|6556.8|6555|6559.1|6557.3|6556.1|6554.3|163
1597901100000|2020-08-20 05:25:00|6557.1|6555.3|6556|6554.2|6558.1|6556.3|6553.9|6552.1|178
1597901400000|2020-08-20 05:30:00|6556.5|6554.7|6555.9|6554.1|6557.7|6555.9|6555|6553.2|199
1597901700000|2020-08-20 05:35:00|6555.8|6554|6556.3|6554.5|6557.8|6556|6555.8|6554|154
1597902000000|2020-08-20 05:40:00|6556.2|6554.4|6556.2|6554.4|6557.6|6555.8|6554.5|6552.7|274
1597902300000|2020-08-20 05:45:00|6556.3|6554.5|6557|6555.2|6558.1|6556.3|6555.5|6553.7|164
1597902600000|2020-08-20 05:50:00|6557.1|6555.3|6556.9|6555.1|6558|6556.2|6555.2|6553.4|174
1597902900000|2020-08-20 05:55:00|6557|6555.2|6559|6557.2|6559.5|6557.7|6556.4|6554.6|211
1597903200000|2020-08-20 06:00:00|6559.1|6557.3|6559|6557.2|6559.7|6557.9|6555.1|6553.3|361
1597903500000|2020-08-20 06:05:00|6559.1|6557.3|6561.1|6559.3|6562.2|6560.4|6558.9|6557.1|360
1597903800000|2020-08-20 06:10:00|6561|6559.2|6559.9|6558.1|6563.5|6561.7|6558.3|6556.5|377
1597904100000|2020-08-20 06:15:00|6560|6558.2|6556.6|6554.8|6560.1|6558.3|6556.3|6554.5|245
1597904400000|2020-08-20 06:20:00|6556.9|6555.1|6558.1|6556.3|6559.1|6557.3|6554.6|6552.8|367
1597904700000|2020-08-20 06:25:00|6558.2|6556.4|6558.9|6557.1|6559.7|6557.9|6557.2|6555.4|287
1597905000000|2020-08-20 06:30:00|6559|6557.2|6558.2|6556.4|6560.6|6558.8|6557.5|6555.7|341
1597905300000|2020-08-20 06:35:00|6558.1|6556.3|6556.1|6554.3|6558.8|6557|6555.9|6554.1|287
1597905600000|2020-08-20 06:40:00|6556.2|6554.4|6554.9|6553.1|6556.3|6554.5|6554.1|6552.3|276
1597905900000|2020-08-20 06:45:00|6554.6|6552.8|6548.8|6547|6554.9|6553.1|6547.7|6545.9|379
1597906200000|2020-08-20 06:50:00|6548.9|6547.1|6553.1|6551.3|6553.1|6551.3|6548.8|6547|301
1597906500000|2020-08-20 06:55:00|6553|6551.2|6552.6|6550.8|6553.1|6551.3|6551.3|6549.5|335
1597906800000|2020-08-20 07:00:00|6552.5|6550.7|6553.3|6551.5|6553.9|6552.1|6551.8|6550|315
1597907100000|2020-08-20 07:05:00|6553.5|6551.7|6558|6556.2|6559.8|6558|6552.6|6550.8|458
1597907400000|2020-08-20 07:10:00|6558.1|6556.3|6557.7|6555.9|6559.1|6557.3|6555.8|6554|321
1597907700000|2020-08-20 07:15:00|6557.8|6556|6556.1|6554.3|6558.2|6556.4|6555.1|6553.3|325
1597908000000|2020-08-20 07:20:00|6556|6554.2|6562.9|6561.1|6564.3|6562.5|6556|6554.2|410
1597908300000|2020-08-20 07:25:00|6562.8|6561|6563.2|6561.4|6564|6562.2|6559.6|6557.8|430
1597908600000|2020-08-20 07:30:00|6563.1|6561.3|6559.9|6558.1|6563.1|6561.3|6559|6557.2|405
1597908900000|2020-08-20 07:35:00|6560|6558.2|6558.7|6556.9|6560|6558.2|6557|6555.2|340
1597909200000|2020-08-20 07:40:00|6558.6|6556.8|6555.9|6554.1|6558.9|6557.1|6555.8|6554|321
1597909500000|2020-08-20 07:45:00|6556|6554.2|6551.5|6549.7|6556|6554.2|6551.3|6549.5|321
1597909800000|2020-08-20 07:50:00|6551.6|6549.8|6552.5|6550.7|6554.1|6552.3|6551.3|6549.5|271
1597910100000|2020-08-20 07:55:00|6552.7|6550.9|6555.1|6553.3|6555.6|6553.8|6551.7|6549.9|344
1597910400000|2020-08-20 08:00:00|6555.3|6553.5|6551.6|6549.8|6555.3|6553.5|6550.8|6549|367
1597910700000|2020-08-20 08:05:00|6551.7|6549.9|6550.8|6549|6552.1|6550.3|6549.3|6547.5|323
1597911000000|2020-08-20 08:10:00|6550.6|6548.8|6544.8|6543|6550.9|6549.1|6544.5|6542.7|355
1597911300000|2020-08-20 08:15:00|6544.7|6542.9|6540.8|6539|6545.6|6543.8|6540.4|6538.6|292
1597911600000|2020-08-20 08:20:00|6540.9|6539.1|6536|6534.2|6542.7|6540.9|6534.7|6532.9|450
1597911900000|2020-08-20 08:25:00|6536.1|6534.3|6530.5|6528.7|6536.1|6534.3|6529.6|6527.8|393
1597912200000|2020-08-20 08:30:00|6530.4|6528.6|6531.4|6529.6|6531.6|6529.8|6528.4|6526.6|342
1597912500000|2020-08-20 08:35:00|6531.3|6529.5|6533|6531.2|6533.3|6531.5|6529.5|6527.7|416
1597912800000|2020-08-20 08:40:00|6533.1|6531.3|6533.1|6531.3|6534.1|6532.3|6530.6|6528.8|323
1597913100000|2020-08-20 08:45:00|6533|6531.2|6531.7|6529.9|6534.4|6532.6|6529.7|6527.9|377
1597913400000|2020-08-20 08:50:00|6531.8|6530|6533.7|6531.9|6534.5|6532.7|6526|6524.2|387
1597913700000|2020-08-20 08:55:00|6533.8|6532|6535.2|6533.4|6536.5|6534.7|6532.6|6530.8|362
1597914000000|2020-08-20 09:00:00|6534.5|6532.7|6536|6534.2|6537.3|6535.5|6534|6532.2|368
1597914300000|2020-08-20 09:05:00|6536.1|6534.3|6539.6|6537.8|6539.6|6537.8|6535.9|6534.1|323
1597914600000|2020-08-20 09:10:00|6539.5|6537.7|6536.1|6534.3|6540.4|6538.6|6535.5|6533.7|254
1597914900000|2020-08-20 09:15:00|6535.9|6534.1|6531.7|6529.9|6536.6|6534.8|6531.4|6529.6|258
1597915200000|2020-08-20 09:20:00|6531.8|6530|6531.8|6530|6533.4|6531.6|6531.2|6529.4|223
1597915500000|2020-08-20 09:25:00|6531.7|6529.9|6530.4|6528.6|6531.7|6529.9|6527.8|6526|342
1597915800000|2020-08-20 09:30:00|6530.5|6528.7|6529.5|6527.7|6532.2|6530.4|6529|6527.2|378
1597916100000|2020-08-20 09:35:00|6529.7|6527.9|6530|6528.2|6531.3|6529.5|6526.6|6524.8|265
1597916400000|2020-08-20 09:40:00|6530.1|6528.3|6532.1|6530.3|6532.3|6530.5|6525.9|6524.1|359
1597916700000|2020-08-20 09:45:00|6532.2|6530.4|6532.5|6530.7|6532.5|6530.7|6529.6|6527.8|205
1597917000000|2020-08-20 09:50:00|6532.4|6530.6|6532.4|6530.6|6533.9|6532.1|6531.4|6529.6|266
1597917300000|2020-08-20 09:55:00|6532.3|6530.5|6533.3|6531.5|6534|6532.2|6531.9|6530.1|153
1597917600000|2020-08-20 10:00:00|6533.4|6531.6|6533.3|6531.5|6536.3|6534.5|6532.8|6531|184
1597917900000|2020-08-20 10:05:00|6533.2|6531.4|6534.9|6533.1|6535.7|6533.9|6532.9|6531.1|256
1597918200000|2020-08-20 10:10:00|6535.1|6533.3|6531.9|6530.1|6535.3|6533.5|6530.2|6528.4|281
1597918500000|2020-08-20 10:15:00|6532|6530.2|6531.3|6529.5|6533.7|6531.9|6530.7|6528.9|320
1597918800000|2020-08-20 10:20:00|6531.4|6529.6|6535|6533.2|6535.4|6533.6|6531.1|6529.3|300
1597919100000|2020-08-20 10:25:00|6534.9|6533.1|6535.3|6533.5|6536.1|6534.3|6533.3|6531.5|373
1597919400000|2020-08-20 10:30:00|6535.4|6533.6|6536.8|6535|6538.3|6536.5|6534.9|6533.1|299
1597919700000|2020-08-20 10:35:00|6536.9|6535.1|6535.8|6534|6537.9|6536.1|6535.7|6533.9|208
1597920000000|2020-08-20 10:40:00|6535.9|6534.1|6536.6|6534.8|6538.4|6536.6|6535.4|6533.6|197
1597920300000|2020-08-20 10:45:00|6536.7|6534.9|6538.2|6536.4|6538.6|6536.8|6536.4|6534.6|302
1597920600000|2020-08-20 10:50:00|6538.1|6536.3|6541.7|6539.9|6541.9|6540.1|6538.1|6536.3|340
1597920900000|2020-08-20 10:55:00|6541.8|6540|6538.5|6536.7|6542.1|6540.3|6537.9|6536.1|308
1597921200000|2020-08-20 11:00:00|6538.7|6536.9|6534.7|6532.9|6539|6537.2|6534|6532.2|387
1597921500000|2020-08-20 11:05:00|6534.1|6532.3|6533.6|6531.8|6534.5|6532.7|6531.6|6529.8|240
1597921800000|2020-08-20 11:10:00|6533.5|6531.7|6535.9|6534.1|6537.2|6535.4|6533.4|6531.6|259
1597922100000|2020-08-20 11:15:00|6535.8|6534|6529.1|6527.3|6536.5|6534.7|6529|6527.2|358
1597922400000|2020-08-20 11:20:00|6529|6527.2|6532|6530.2|6532.6|6530.8|6527.8|6526|403
1597922700000|2020-08-20 11:25:00|6532.1|6530.3|6530.1|6528.3|6532.2|6530.4|6529.7|6527.9|227
1597923000000|2020-08-20 11:30:00|6530.8|6529|6528.5|6526.7|6530.9|6529.1|6525.9|6524.1|327
1597923300000|2020-08-20 11:35:00|6528.6|6526.8|6531.9|6530.1|6532.3|6530.5|6528.6|6526.8|357
1597923600000|2020-08-20 11:40:00|6532|6530.2|6533.2|6531.4|6533.8|6532|6531.4|6529.6|327
1597923900000|2020-08-20 11:45:00|6533.1|6531.3|6530.9|6529.1|6535.4|6533.6|6530.8|6529|376
1597924200000|2020-08-20 11:50:00|6530.8|6529|6526.9|6525.1|6531|6529.2|6525.9|6524.1|321
1597924500000|2020-08-20 11:55:00|6527|6525.2|6528.6|6526.8|6530.2|6528.4|6526.9|6525.1|357
1597924800000|2020-08-20 12:00:00|6528.3|6526.5|6527|6525.2|6529.1|6527.3|6525.4|6523.6|328
1597925100000|2020-08-20 12:05:00|6527.2|6525.4|6527.1|6525.3|6529.1|6527.3|6526.2|6524.4|305
1597925400000|2020-08-20 12:10:00|6527.2|6525.4|6526.9|6525.1|6527.2|6525.4|6522.7|6520.9|318
1597925700000|2020-08-20 12:15:00|6526.8|6525|6521.1|6519.3|6527.1|6525.3|6520.1|6518.3|313
1597926000000|2020-08-20 12:20:00|6521|6519.2|6516.6|6514.8|6524.7|6522.9|6515.7|6513.9|349
1597926300000|2020-08-20 12:25:00|6516.5|6514.7|6517.1|6514.1|6519.1|6517.3|6515.5|6513.7|274
1597926600000|2020-08-20 12:30:00|6517.2|6514.2|6519.1|6517.3|6522.8|6521|6516.6|6514.1|341
1597926900000|2020-08-20 12:35:00|6519|6517.2|6524.2|6522.4|6525.3|6523.5|6518.8|6517|373
1597927200000|2020-08-20 12:40:00|6524.1|6522.3|6518.1|6516.3|6524.1|6522.3|6517.4|6515.6|310
1597927500000|2020-08-20 12:45:00|6518.2|6516.4|6517.2|6515.4|6518.3|6516.5|6513.3|6511.5|312
1597927800000|2020-08-20 12:50:00|6517.1|6515.3|6506.3|6504.5|6518.3|6516.5|6506.3|6504.5|370
1597928100000|2020-08-20 12:55:00|6506.4|6504.6|6502.2|6500.4|6508.1|6506.3|6501.1|6499.3|411
1597928400000|2020-08-20 13:00:00|6502.1|6500.3|6498.2|6496.4|6503.6|6501.8|6496.4|6494.6|401
1597928700000|2020-08-20 13:05:00|6497.6|6495.8|6495.9|6494.1|6499.2|6497.4|6495.6|6493.8|375
1597929000000|2020-08-20 13:10:00|6496.2|6494.4|6493|6491.2|6497.2|6495.4|6493|6491.2|345
1597929300000|2020-08-20 13:15:00|6492.9|6491.1|6494.9|6493.1|6495.4|6493.6|6489.7|6487.9|386
1597929600000|2020-08-20 13:20:00|6494.3|6492.5|6498.8|6497|6499.2|6497.4|6493|6491.2|359
1597929900000|2020-08-20 13:25:00|6498.9|6497.1|6492.5|6490.7|6499|6497.2|6491.9|6490.1|302
1597930200000|2020-08-20 13:30:00|6492.9|6491.1|6497.8|6496|6498.6|6496.8|6491.7|6489.9|483
1597930500000|2020-08-20 13:35:00|6498.1|6496.3|6498.9|6497.1|6503.4|6501.6|6497.7|6495.9|382
1597930800000|2020-08-20 13:40:00|6498.4|6496.6|6502.3|6500.5|6502.5|6500.7|6493.1|6491.3|402
1597931100000|2020-08-20 13:45:00|6502.4|6500.6|6503.7|6501.9|6504.4|6502.6|6500.5|6498.7|436
1597931400000|2020-08-20 13:50:00|6503.9|6502.1|6501|6499.2|6505.1|6503.3|6498.4|6496.6|338
1597931700000|2020-08-20 13:55:00|6500.9|6499.1|6495.2|6493.4|6501.5|6499.7|6495.2|6493.4|337
1597932000000|2020-08-20 14:00:00|6495.3|6493.5|6491.5|6489.7|6497.4|6495.6|6491.2|6489.4|472
1597932300000|2020-08-20 14:05:00|6491.4|6489.6|6500.6|6498.8|6500.7|6498.9|6491.4|6489.6|448
1597932600000|2020-08-20 14:10:00|6500.5|6498.7|6498.4|6496.6|6502.3|6500.5|6498.1|6496.3|283
1597932900000|2020-08-20 14:15:00|6498.5|6496.7|6499.9|6498.1|6502.2|6500.4|6495.1|6493.3|386
1597933200000|2020-08-20 14:20:00|6499.8|6498|6497.5|6495.7|6502.6|6500.8|6496.8|6495|358
1597933500000|2020-08-20 14:25:00|6497.6|6495.8|6501.2|6499.4|6501.3|6499.5|6497.5|6495.7|333
1597933800000|2020-08-20 14:30:00|6501.1|6499.3|6504.4|6502.6|6505.2|6503.4|6501.1|6499.3|363
1597934100000|2020-08-20 14:35:00|6504.6|6502.8|6500.8|6499|6505.3|6503.5|6500.3|6498.5|317
1597934400000|2020-08-20 14:40:00|6500.7|6498.9|6498.5|6496.7|6500.9|6499.1|6495.8|6494|350
1597934700000|2020-08-20 14:45:00|6498.4|6496.6|6506.2|6504.4|6506.9|6505.1|6497.9|6496.1|328
1597935000000|2020-08-20 14:50:00|6506.3|6504.5|6508.8|6507|6509.9|6508.1|6504.3|6502.5|430
1597935300000|2020-08-20 14:55:00|6508.9|6507.1|6505.3|6503.5|6513.5|6511.7|6504.1|6502.3|379
1597935600000|2020-08-20 15:00:00|6505.2|6503.4|6504|6502.2|6505.3|6503.5|6501.9|6500.1|292
1597935900000|2020-08-20 15:05:00|6504.1|6502.3|6500|6498.2|6504.2|6502.4|6499.1|6497.3|249
1597936200000|2020-08-20 15:10:00|6499.7|6497.9|6501.5|6499.7|6503.9|6502.1|6499.7|6497.9|327
1597936500000|2020-08-20 15:15:00|6501.6|6499.8|6503|6501.2|6503.3|6501.5|6501|6499.2|237
1597936800000|2020-08-20 15:20:00|6503.1|6501.3|6504.9|6503.1|6506.1|6504.3|6502.9|6501.1|210
1597937100000|2020-08-20 15:25:00|6505|6503.2|6506.9|6505.1|6507.5|6505.7|6505|6503.2|199
1597937400000|2020-08-20 15:30:00|6507|6505.2|6509.2|6507.4|6509.5|6507.7|6506.3|6504.5|246
1597937700000|2020-08-20 15:35:00|6509.1|6507.3|6513.4|6511.6|6513.6|6511.8|6509.1|6507.3|394
1597938000000|2020-08-20 15:40:00|6513.3|6511.5|6513.1|6511.3|6518.7|6516.9|6512.9|6511.1|352
1597938300000|2020-08-20 15:45:00|6513|6511.2|6517.7|6515.9|6518.3|6516.5|6513|6511.2|254
1597938600000|2020-08-20 15:50:00|6517.8|6516|6517.9|6516.1|6519.2|6517.4|6515.5|6513.7|257
1597938900000|2020-08-20 15:55:00|6518|6516.2|6517.7|6515.9|6519.3|6517.5|6516.9|6515.1|245
1597939200000|2020-08-20 16:00:00|6517.8|6516|6518.8|6517|6521.5|6519.7|6517.7|6515.9|296
1597939500000|2020-08-20 16:05:00|6518.9|6517.1|6520|6518.2|6521.8|6520|6518.8|6517|282
1597939800000|2020-08-20 16:10:00|6519.9|6518.1|6518|6516.2|6521.9|6520.1|6516.8|6515|305
1597940100000|2020-08-20 16:15:00|6517.9|6516.1|6517.2|6515.4|6519.5|6517.7|6516.6|6514.8|250
1597940400000|2020-08-20 16:20:00|6517.1|6515.3|6516|6514.2|6517.8|6516|6516|6514.2|212
1597940700000|2020-08-20 16:25:00|6516.1|6514.3|6516.8|6515|6518|6516.2|6515.7|6513.9|189
1597941000000|2020-08-20 16:30:00|6516.9|6515.1|6516.2|6514.4|6517.1|6515.3|6515|6513.2|179
1597941300000|2020-08-20 16:35:00|6516.4|6514.6|6513.5|6511.7|6516.5|6514.7|6513.1|6511.3|271
1597941600000|2020-08-20 16:40:00|6513.7|6511.9|6509.4|6507.6|6513.9|6512.1|6509.1|6507.3|289
1597941900000|2020-08-20 16:45:00|6509.5|6507.7|6510.4|6508.6|6511.6|6509.8|6509.2|6507.4|204
1597942200000|2020-08-20 16:50:00|6510.5|6508.7|6512.2|6510.4|6512.5|6510.7|6509.6|6507.8|223
1597942500000|2020-08-20 16:55:00|6512.1|6510.3|6507.7|6505.9|6512.2|6510.4|6507.6|6505.8|217
1597942800000|2020-08-20 17:00:00|6507.8|6506|6510.8|6509|6511.8|6510|6507.8|6506|238
1597943100000|2020-08-20 17:05:00|6510.9|6509.1|6509.2|6507.4|6511|6509.2|6508.7|6506.9|271
1597943400000|2020-08-20 17:10:00|6509.3|6507.5|6510.1|6508.3|6510.7|6508.9|6508.2|6506.4|261
1597943700000|2020-08-20 17:15:00|6510.2|6508.4|6511.3|6509.5|6512.6|6510.8|6510.1|6508.3|273
1597944000000|2020-08-20 17:20:00|6511.2|6509.4|6511.2|6509.4|6512.7|6510.9|6511|6509.2|231
1597944300000|2020-08-20 17:25:00|6511.3|6509.5|6511.8|6510|6512.6|6510.8|6510.9|6509.1|301
1597944600000|2020-08-20 17:30:00|6512|6510.2|6515.2|6513.4|6515.4|6513.6|6512|6510.2|236
1597944900000|2020-08-20 17:35:00|6515.3|6513.5|6518.8|6517|6519.6|6517.8|6515.3|6513.5|217
1597945200000|2020-08-20 17:40:00|6518.6|6516.8|6519.8|6518|6520.3|6518.5|6518.5|6516.7|271
1597945500000|2020-08-20 17:45:00|6519.9|6518.1|6520.3|6518.5|6520.7|6518.9|6518.1|6516.3|215
1597945800000|2020-08-20 17:50:00|6520.8|6519|6519|6517.2|6520.9|6519.1|6518.8|6517|171
1597946100000|2020-08-20 17:55:00|6518.9|6517.1|6517.6|6515.8|6519.4|6517.6|6517|6515.2|159
1597946400000|2020-08-20 18:00:00|6517.9|6516.1|6518.4|6516.6|6519.1|6517.3|6517.3|6515.5|199
1597946700000|2020-08-20 18:05:00|6518.3|6516.5|6517.8|6516|6518.8|6517|6517.1|6515.3|187
1597947000000|2020-08-20 18:10:00|6517.7|6515.9|6520.9|6519.1|6521.2|6519.4|6517.7|6515.9|164
1597947300000|2020-08-20 18:15:00|6521|6519.2|6522.1|6520.3|6523|6521.2|6520.3|6518.5|225
1597947600000|2020-08-20 18:20:00|6522|6520.2|6527.9|6526.1|6528.1|6526.3|6522|6520.2|204
1597947900000|2020-08-20 18:25:00|6528.1|6526.3|6527.3|6525.5|6528.8|6527|6525.8|6524|195
1597948200000|2020-08-20 18:30:00|6527.2|6525.4|6525.3|6523.5|6527.2|6525.4|6524.9|6523.1|216
1597948500000|2020-08-20 18:35:00|6525.4|6523.6|6527.6|6525.8|6527.9|6526.1|6525|6523.2|183
1597948800000|2020-08-20 18:40:00|6527.4|6525.6|6524.4|6522.6|6528|6526.2|6524.1|6522.3|196
1597949100000|2020-08-20 18:45:00|6524.3|6522.5|6526.8|6525|6528|6526.2|6524.3|6522.5|202
1597949400000|2020-08-20 18:50:00|6526.7|6524.9|6530.3|6528.5|6530.3|6528.5|6525.3|6523.5|158
1597949700000|2020-08-20 18:55:00|6530.2|6528.4|6527.6|6525.8|6530.7|6528.9|6526.9|6525.1|232
1597950000000|2020-08-20 19:00:00|6528.2|6525.2|6529.2|6527.4|6530.3|6528.5|6525.6|6523.8|220
1597950300000|2020-08-20 19:05:00|6529.3|6527.5|6530.9|6529.1|6532.1|6530.3|6529.3|6527.5|208
1597950600000|2020-08-20 19:10:00|6531|6529.2|6530.8|6529|6532.4|6530.6|6528.5|6526.7|180
1597950900000|2020-08-20 19:15:00|6531.1|6529.3|6531.1|6529.3|6532.9|6531.1|6530.1|6528.3|156
1597951200000|2020-08-20 19:20:00|6531.2|6529.4|6532.1|6530.3|6532.6|6530.8|6529.5|6527.7|156
1597951500000|2020-08-20 19:25:00|6532|6530.2|6531.1|6529.3|6532|6530.2|6529.1|6527.3|193
1597951800000|2020-08-20 19:30:00|6530.5|6528.7|6529.2|6527.4|6530.5|6528.7|6528.5|6526.7|163
1597952100000|2020-08-20 19:35:00|6529.3|6527.5|6532.8|6531|6533|6531.2|6528.9|6527.1|206
1597952400000|2020-08-20 19:40:00|6532.7|6530.9|6536.1|6534.3|6537.2|6535.4|6532.3|6530.5|199
1597952700000|2020-08-20 19:45:00|6535.9|6534.1|6535.3|6533.5|6536.4|6534.6|6535.2|6533.4|155
1597953000000|2020-08-20 19:50:00|6535.4|6533.6|6535|6533.2|6536.2|6534.4|6534.2|6532.4|152
1597953300000|2020-08-20 19:55:00|6535.1|6533.3|6539.2|6537.4|6539.4|6537.6|6535.1|6533.3|173
1597953600000|2020-08-20 20:00:00|6539.1|6537.3|6538.4|6536.6|6540.1|6538.3|6538.3|6536.5|115
1597953900000|2020-08-20 20:05:00|6538.5|6536.7|6538.3|6536.5|6539.1|6537.3|6538.1|6536.3|60
1597954200000|2020-08-20 20:10:00|6538.2|6536.4|6538.2|6536.4|6538.8|6537|6538.1|6536.3|85
1597954500000|2020-08-20 20:15:00|6538.1|6536.3|6537.9|6536.1|6538.2|6536.4|6537.2|6535.4|87
1597954800000|2020-08-20 20:20:00|6537.6|6535.8|6537.3|6535.5|6537.9|6536.1|6537.1|6535.3|84
1597955100000|2020-08-20 20:25:00|6537.2|6535.4|6537.8|6536|6538.3|6536.5|6537.2|6535.4|105
1597955400000|2020-08-20 20:30:00|6537.4|6535.6|6540.3|6538.5|6540.3|6538.5|6537.4|6535.6|100
1597955700000|2020-08-20 20:35:00|6540.2|6538.4|6540.8|6539|6541|6539.2|6540|6538.2|62
1597956000000|2020-08-20 20:40:00|6540.9|6539.1|6542.1|6540.3|6542.4|6540.6|6540.4|6538.6|76
1597956300000|2020-08-20 20:45:00|6542.2|6540.4|6540.5|6537.5|6542.2|6540.4|6540.5|6537.5|106
1597956600000|2020-08-20 20:50:00|6540.6|6537.6|6538.5|6535.5|6540.8|6538.2|6538.5|6535.5|90
1597956900000|2020-08-20 20:55:00|6538.4|6535.4|6536.5|6533.5|6538.5|6535.5|6535.5|6532.5|154
1597957200000|2020-08-20 21:00:00|6537.4|6533.4|6536.4|6532.8|6537.7|6533.7|6536.3|6532.3|34
1597957500000|2020-08-20 21:05:00|6535.9|6532.9|6536|6532|6537|6533|6534.5|6530.5|100
1597957800000|2020-08-20 21:10:00|6535.9|6531.9|6535.5|6531.5|6537|6533.3|6532.3|6528.3|159
1597958100000|2020-08-20 21:15:00|6535.3|6531.3|6535.7|6531.7|6536.7|6532.7|6535.1|6531.1|116
1597958400000|2020-08-20 21:20:00|6535.5|6531.5|6536.3|6532.3|6536.5|6532.9|6535.2|6531.2|95
1597958700000|2020-08-20 21:25:00|6536.2|6532.2|6536.1|6532.9|6536.4|6532.9|6535.7|6531.7|71
1597959000000|2020-08-20 21:30:00|6535.9|6531.9|6536|6532|6536.6|6532.6|6534.6|6530.6|135
1597959300000|2020-08-20 21:35:00|6535.8|6531.8|6537.2|6533.2|6537.2|6533.2|6535.5|6531.5|100
1597959600000|2020-08-20 21:40:00|6537.1|6533.1|6535.8|6531.8|6537.2|6533.2|6535.8|6531.8|105
1597959900000|2020-08-20 21:45:00|6535.9|6531.9|6536|6532|6536.3|6532.3|6535.3|6531.7|89
1597960200000|2020-08-20 21:50:00|6536.1|6532.1|6535.4|6531.4|6536.7|6533|6535.4|6531.4|182
1597960500000|2020-08-20 21:55:00|6535.8|6531.8|6535.6|6531.6|6535.9|6531.9|6535.3|6531.3|159
1597960800000|2020-08-20 22:00:00|6535.4|6531.4|6537|6533.3|6538|6534.4|6535|6531|335
1597961100000|2020-08-20 22:05:00|6536.9|6533.4|6536.7|6533.7|6537.4|6534.4|6536.2|6533.1|146
1597961400000|2020-08-20 22:10:00|6536.5|6533.5|6537.3|6534.3|6537.4|6534.4|6536.2|6533.2|128
1597961700000|2020-08-20 22:15:00|6537.6|6534.6|6538.8|6535.8|6539.7|6536.7|6537.4|6534.4|178
1597962000000|2020-08-20 22:20:00|6538.7|6535.7|6539.1|6536.1|6539.4|6536.4|6538.5|6535.5|111
1597962300000|2020-08-20 22:25:00|6539.2|6536.2|6538.6|6535.6|6539.2|6536.2|6537.9|6534.9|126
1597962600000|2020-08-20 22:30:00|6538.5|6535.5|6538.5|6535.5|6539.6|6536.6|6537.8|6534.8|178
1597962900000|2020-08-20 22:35:00|6538.4|6535.4|6536|6533|6538.5|6535.5|6536|6533|150
1597963200000|2020-08-20 22:40:00|6536.1|6533.1|6537.5|6535.7|6537.7|6535.9|6534.9|6532|124
1597963500000|2020-08-20 22:45:00|6536.9|6535.1|6536.4|6534.6|6538|6535.9|6536.4|6534.1|114
1597963800000|2020-08-20 22:50:00|6536.5|6534.7|6537.1|6534.1|6537.8|6535.3|6536.1|6533.7|120
1597964100000|2020-08-20 22:55:00|6537|6534|6536.6|6533.6|6537.4|6534.9|6536.4|6533.5|64
1597964400000|2020-08-20 23:00:00|6536.9|6533.9|6536.8|6533.8|6537.9|6536.1|6535.3|6532.9|195
1597964700000|2020-08-20 23:05:00|6536.7|6533.7|6536.2|6534.4|6536.9|6534.6|6535.4|6532.9|203
1597965000000|2020-08-20 23:10:00|6536.3|6534.5|6534.8|6533|6536.3|6534.5|6533.6|6531.8|105
1597965300000|2020-08-20 23:15:00|6534.7|6532.9|6535.5|6533.7|6535.8|6534|6534.7|6532.9|133
1597965600000|2020-08-20 23:20:00|6535.6|6533.8|6535.3|6533.5|6535.7|6533.9|6535.1|6533.3|103
1597965900000|2020-08-20 23:25:00|6535.4|6533.6|6537.3|6535.5|6537.6|6535.8|6535.3|6533.5|136
1597966200000|2020-08-20 23:30:00|6537.4|6535.6|6537.3|6535.5|6538|6536.2|6536.3|6534.5|201
1597966500000|2020-08-20 23:35:00|6537.2|6535.4|6537.5|6535.7|6537.6|6535.8|6536.2|6534.4|156
1597966800000|2020-08-20 23:40:00|6537.6|6535.8|6538.2|6536.4|6538.7|6536.9|6537.1|6535.3|94
1597967100000|2020-08-20 23:45:00|6538.3|6536.5|6541|6539.2|6541.3|6539.5|6537.5|6535.7|233
1597967400000|2020-08-20 23:50:00|6541.1|6539.3|6544.1|6542.3|6544.4|6542.6|6541.1|6539.3|305
1597967700000|2020-08-20 23:55:00|6544.2|6542.4|6541.3|6539.5|6544.4|6542.6|6541.3|6539.5|230
1597968000000|2020-08-21 00:00:00|6541.1|6539.3|6545.7|6543.9|6547.3|6545.5|6540.7|6538.9|285
1597968300000|2020-08-21 00:05:00|6545.8|6544|6543.4|6541.6|6548|6546.2|6542.1|6539.8|378
1597968600000|2020-08-21 00:10:00|6544.3|6541.3|6543.3|6541.5|6545.4|6543.6|6543|6541.2|232
1597968900000|2020-08-21 00:15:00|6543.2|6541.4|6543.3|6541.5|6546.3|6544.5|6542.2|6540.4|205
1597969200000|2020-08-21 00:20:00|6543.4|6541.6|6538.1|6536.3|6545.5|6543.7|6537.5|6535.7|221
1597969500000|2020-08-21 00:25:00|6538.2|6536.4|6540.4|6538.6|6541|6539.2|6538.2|6536.4|136
1597969800000|2020-08-21 00:30:00|6540.3|6538.5|6540.2|6538.4|6541.3|6539.5|6540|6538.2|149
1597970100000|2020-08-21 00:35:00|6540.5|6538.7|6537.9|6536.1|6541|6539.2|6537.7|6535.9|138
1597970400000|2020-08-21 00:40:00|6537.2|6535.4|6535.3|6533.5|6537.9|6536.1|6535.2|6533.4|156
1597970700000|2020-08-21 00:45:00|6535.2|6533.4|6535.2|6533.4|6538.4|6536.6|6535|6533.2|171
1597971000000|2020-08-21 00:50:00|6535.4|6533.6|6535.2|6533.4|6536.7|6534.9|6534.2|6532.4|192
1597971300000|2020-08-21 00:55:00|6535.3|6533.5|6538.4|6536.6|6538.9|6537.1|6535.3|6533.5|158
1597971600000|2020-08-21 01:00:00|6538.2|6536.4|6537.4|6535.6|6540.4|6538.6|6537.2|6535.4|241
1597971900000|2020-08-21 01:05:00|6537.3|6535.5|6537.1|6535.3|6539.7|6537.9|6537.1|6534.8|265
1597972200000|2020-08-21 01:10:00|6537.2|6535.4|6537.1|6535.3|6538.7|6536.6|6536.3|6534|282
1597972500000|2020-08-21 01:15:00|6537.2|6535.4|6539.2|6537.4|6541.6|6539.5|6537.2|6535.2|321
1597972800000|2020-08-21 01:20:00|6539.3|6537.5|6536.1|6534.3|6540.5|6538.6|6535.1|6533.1|345
1597973100000|2020-08-21 01:25:00|6536.2|6534.4|6531.3|6529.5|6536.6|6534.4|6529.2|6526.7|383
1597973400000|2020-08-21 01:30:00|6531.5|6529.7|6534.6|6532.8|6536.4|6534.6|6531.5|6529.7|218
1597973700000|2020-08-21 01:35:00|6534.4|6532.6|6541|6539.2|6541.2|6539.4|6533.5|6531.7|295
1597974000000|2020-08-21 01:40:00|6541.1|6539.3|6541.3|6539.5|6543.7|6541.6|6540.1|6538.3|326
1597974300000|2020-08-21 01:45:00|6541.2|6539.4|6538.9|6535.9|6543.1|6541.3|6537.1|6534.6|342
1597974600000|2020-08-21 01:50:00|6539|6536|6538.5|6536.7|6540.1|6538.3|6536.8|6534.8|268
1597974900000|2020-08-21 01:55:00|6538.4|6536.6|6537.2|6535.4|6538.9|6537.1|6536.1|6534.3|374
1597975200000|2020-08-21 02:00:00|6537.6|6535.8|6540.2|6538.4|6540.2|6538.4|6536.2|6534.4|297
1597975500000|2020-08-21 02:05:00|6540.4|6538.6|6538.1|6536.3|6541.5|6539.1|6537.8|6536|233
1597975800000|2020-08-21 02:10:00|6538.2|6536.4|6539.2|6537.4|6540|6538.2|6537.7|6535.9|204
1597976100000|2020-08-21 02:15:00|6539.1|6537.3|6538|6536.2|6539.3|6537.5|6537|6535.2|192
1597976400000|2020-08-21 02:20:00|6538.1|6536.3|6536.9|6535.1|6538.4|6536.6|6536.7|6534.9|160
1597976700000|2020-08-21 02:25:00|6536.7|6534.9|6537.3|6535.5|6538|6536.2|6535.8|6534|126
1597977000000|2020-08-21 02:30:00|6537.2|6535.4|6537.4|6535.6|6538.3|6536.5|6534.9|6533.1|187
1597977300000|2020-08-21 02:35:00|6537.1|6535.3|6535.2|6533.4|6537.5|6535.7|6534.9|6533.1|159
1597977600000|2020-08-21 02:40:00|6535.1|6533.3|6536.1|6534.3|6536.9|6535.1|6532.6|6530.8|195
1597977900000|2020-08-21 02:45:00|6536|6534.2|6536.2|6534.4|6537|6535.2|6535.7|6533.9|178
1597978200000|2020-08-21 02:50:00|6536.3|6534.5|6538.4|6536.6|6538.9|6537.1|6536.1|6534.3|203
1597978500000|2020-08-21 02:55:00|6538.5|6536.7|6538.9|6537.1|6539.8|6538|6537.9|6536.1|132
1597978800000|2020-08-21 03:00:00|6539.2|6537.4|6536.8|6535|6539.9|6538.1|6536.7|6534.9|120
1597979100000|2020-08-21 03:05:00|6536.7|6534.9|6537.1|6535.3|6537.4|6535.6|6536.2|6534.4|90
1597979400000|2020-08-21 03:10:00|6537|6535.2|6539.3|6537.5|6539.7|6537.9|6536.9|6535.1|164
1597979700000|2020-08-21 03:15:00|6539.2|6537.4|6540.9|6539.1|6541.4|6539.6|6539.1|6537.3|147
1597980000000|2020-08-21 03:20:00|6541|6539.2|6541.5|6539.7|6542|6540.2|6540.3|6538.5|154
1597980300000|2020-08-21 03:25:00|6541.6|6539.8|6539|6537.2|6542.2|6540.4|6539|6537.2|133
1597980600000|2020-08-21 03:30:00|6539.1|6537.3|6539.4|6537.6|6540.3|6538.5|6538.9|6537.1|99
1597980900000|2020-08-21 03:35:00|6539.3|6537.5|6538.3|6536.5|6539.4|6537.6|6538.2|6536.4|123
1597981200000|2020-08-21 03:40:00|6538.4|6536.6|6539.1|6537.3|6540.1|6538.3|6538.1|6536.3|76
1597981500000|2020-08-21 03:45:00|6539.3|6537.5|6538.1|6536.3|6539.4|6537.6|6538.1|6536.3|143
1597981800000|2020-08-21 03:50:00|6538|6536.2|6534.7|6532.9|6538.1|6536.3|6534.7|6532.9|114
1597982100000|2020-08-21 03:55:00|6534.9|6533.1|6537.2|6535.4|6538.2|6536.4|6534.5|6532.7|119
1597982400000|2020-08-21 04:00:00|6537.1|6535.3|6540.2|6538.4|6540.3|6538.5|6537|6535.2|114
1597982700000|2020-08-21 04:05:00|6540.3|6538.5|6538.3|6536.5|6540.4|6538.6|6537.6|6535.8|130
1597983000000|2020-08-21 04:10:00|6538.2|6536.4|6536.1|6534.3|6538.3|6536.5|6536|6534.2|100
1597983300000|2020-08-21 04:15:00|6536.2|6534.4|6536.5|6534.7|6538.5|6536.7|6536.1|6534.3|104
1597983600000|2020-08-21 04:20:00|6537|6535.2|6537|6535.2|6539|6537.2|6535.1|6533.3|167
1597983900000|2020-08-21 04:25:00|6536.9|6535.1|6537.4|6535.6|6537.5|6535.7|6535.2|6533.4|186
1597984200000|2020-08-21 04:30:00|6537.3|6535.5|6537.8|6536|6539.2|6537.4|6536.5|6534.7|143
1597984500000|2020-08-21 04:35:00|6537.7|6535.9|6537.2|6535.4|6538.2|6536.4|6537.1|6535.3|57
1597984800000|2020-08-21 04:40:00|6537.1|6535.3|6538.3|6536.5|6539.5|6537.7|6536.6|6534.8|163
1597985100000|2020-08-21 04:45:00|6538.5|6536.7|6539.4|6537.6|6539.7|6537.9|6538.2|6536.4|133
1597985400000|2020-08-21 04:50:00|6539.3|6537.5|6540.1|6538.3|6540.5|6538.7|6539|6537.2|113
1597985700000|2020-08-21 04:55:00|6540.2|6538.4|6542.1|6540.3|6543.2|6541.4|6540.1|6538.3|77
1597986000000|2020-08-21 05:00:00|6542.2|6540.4|6543.6|6541.8|6543.6|6541.8|6541.9|6540.1|128
1597986300000|2020-08-21 05:05:00|6544.1|6542.3|6545|6543.2|6545.7|6543.9|6544|6542.2|134
1597986600000|2020-08-21 05:10:00|6544.9|6543.1|6545.3|6543.5|6546|6544.2|6544.4|6542.6|69
1597986900000|2020-08-21 05:15:00|6545.5|6543.7|6550.3|6548.5|6550.4|6548.6|6545|6543.2|143
1597987200000|2020-08-21 05:20:00|6550.2|6548.4|6547.1|6545.3|6550.5|6548.7|6545.9|6544.1|190
1597987500000|2020-08-21 05:25:00|6547|6545.2|6545.7|6543.9|6547.2|6545.4|6544.7|6542.9|120
1597987800000|2020-08-21 05:30:00|6545.8|6544|6544|6542.2|6545.8|6544|6542.9|6541.1|137
1597988100000|2020-08-21 05:35:00|6544.1|6542.3|6543.1|6541.3|6544.8|6543|6542.7|6540.9|59
1597988400000|2020-08-21 05:40:00|6543.2|6541.4|6541.9|6540.1|6543.8|6542|6540.9|6539.1|85
1597988700000|2020-08-21 05:45:00|6542|6540.2|6542.8|6541|6544.6|6542.8|6541.6|6539.8|126
1597989000000|2020-08-21 05:50:00|6542.7|6540.9|6542.3|6540.5|6543|6541.2|6540.6|6538.8|139
1597989300000|2020-08-21 05:55:00|6542.4|6540.6|6542.2|6540.4|6544.1|6542.3|6541.1|6539.3|170
1597989600000|2020-08-21 06:00:00|6542.4|6540.6|6538.8|6537|6545.1|6543.3|6538.5|6536.7|377
1597989900000|2020-08-21 06:05:00|6539.1|6537.3|6540.8|6539|6543.3|6541.5|6539|6537.2|399
1597990200000|2020-08-21 06:10:00|6540.9|6539.1|6542.1|6540.3|6543.5|6541.7|6540.9|6539.1|218
1597990500000|2020-08-21 06:15:00|6542.6|6540.8|6543.5|6541.7|6543.5|6541.7|6539.9|6538.1|336
1597990800000|2020-08-21 06:20:00|6543.6|6541.8|6541|6539.2|6544.1|6542.3|6539.7|6537.9|359
1597991100000|2020-08-21 06:25:00|6540.9|6539.1|6538.6|6536.8|6541.3|6539.5|6537.6|6535.8|280
1597991400000|2020-08-21 06:30:00|6538.7|6536.9|6534.8|6533|6539.6|6537.8|6534.2|6532.4|330
1597991700000|2020-08-21 06:35:00|6534.7|6532.9|6535.5|6533.7|6537|6535.2|6533.9|6532.1|247
1597992000000|2020-08-21 06:40:00|6535.6|6533.8|6533.6|6531.8|6535.9|6534.1|6532|6530.2|176
1597992300000|2020-08-21 06:45:00|6533.7|6531.9|6535.9|6534.1|6535.9|6534.1|6533.3|6531.5|241
1597992600000|2020-08-21 06:50:00|6536.2|6534.4|6533.5|6531.7|6536.4|6534.6|6533.1|6531.3|208
1597992900000|2020-08-21 06:55:00|6533.4|6531.6|6535.6|6533.8|6537.3|6535.5|6533.3|6531.5|193
1597993200000|2020-08-21 07:00:00|6535.7|6533.9|6534.8|6533|6535.8|6534|6533.1|6531.3|195
1597993500000|2020-08-21 07:05:00|6534.9|6533.1|6533.7|6531.9|6537.1|6535.3|6533.4|6531.6|175
1597993800000|2020-08-21 07:10:00|6533.8|6532|6533.1|6531.3|6534.9|6533.1|6531.5|6529.7|361
1597994100000|2020-08-21 07:15:00|6533|6531.2|6527.6|6525.8|6533|6531.2|6526.7|6524.9|538
1597994400000|2020-08-21 07:20:00|6527.7|6525.9|6530.2|6528.4|6531.3|6529.5|6525.5|6523.7|380
1597994700000|2020-08-21 07:25:00|6530.3|6528.5|6530.1|6528.3|6530.7|6528.9|6527.3|6525.5|262
1597995000000|2020-08-21 07:30:00|6530.7|6528.9|6529|6527.2|6533.1|6530.4|6527.9|6526.1|469
1597995300000|2020-08-21 07:35:00|6529.1|6527.3|6533.8|6532|6535|6533.2|6528.6|6526.8|375
1597995600000|2020-08-21 07:40:00|6533.9|6532.1|6529.4|6527.6|6534|6532.2|6527.9|6526.1|339
1597995900000|2020-08-21 07:45:00|6529.5|6527.7|6536|6534.2|6537.1|6535.3|6529.2|6527.4|342
1597996200000|2020-08-21 07:50:00|6536.1|6534.3|6537.2|6535.4|6538.9|6537.1|6535.2|6533.4|326
1597996500000|2020-08-21 07:55:00|6537.1|6535.3|6535.5|6533.7|6537.1|6535.3|6534.1|6532.3|191
1597996800000|2020-08-21 08:00:00|6535.3|6533.5|6531.9|6530.1|6535.3|6533.5|6529.4|6527.6|337
1597997100000|2020-08-21 08:05:00|6531.8|6530|6530.1|6528.3|6533.7|6531.9|6528.1|6526.3|396
1597997400000|2020-08-21 08:10:00|6530.2|6528.4|6530.2|6528.4|6531.8|6530|6530|6528.2|355
1597997700000|2020-08-21 08:15:00|6530.1|6528.3|6532.6|6530.8|6533.7|6531.9|6529.5|6527.7|385
1597998000000|2020-08-21 08:20:00|6532.5|6530.7|6526.1|6524.3|6532.5|6530.7|6526.1|6524.3|245
1597998300000|2020-08-21 08:25:00|6526.2|6524.4|6527.9|6526.1|6528.6|6526.8|6525.6|6523.8|297
1597998600000|2020-08-21 08:30:00|6527.7|6525.9|6530.3|6528.5|6530.4|6528.6|6527.4|6525.6|334
1597998900000|2020-08-21 08:35:00|6530.4|6528.6|6530.2|6528.4|6530.4|6528.6|6526.3|6524.5|360
1597999200000|2020-08-21 08:40:00|6530.3|6528.5|6528.3|6526.5|6530.6|6528.8|6525.2|6523.4|320
1597999500000|2020-08-21 08:45:00|6528.2|6526.4|6526.2|6524.4|6529.3|6527.5|6526.2|6524.4|215
1597999800000|2020-08-21 08:50:00|6526.1|6524.3|6530.1|6528.3|6530.1|6528.3|6524.8|6523|302
1598000100000|2020-08-21 08:55:00|6530.2|6528.4|6534.3|6532.5|6534.4|6532.6|6529.5|6527.7|333
1598000400000|2020-08-21 09:00:00|6534.2|6532.4|6537.8|6536|6539.2|6537.4|6533.4|6531.6|349
1598000700000|2020-08-21 09:05:00|6537.9|6536.1|6540.2|6538.4|6540.2|6538.4|6537.2|6535.4|278
1598001000000|2020-08-21 09:10:00|6540.1|6538.3|6539.1|6537.3|6544.6|6542.8|6539|6537.2|184
1598001300000|2020-08-21 09:15:00|6539.2|6537.4|6540.1|6538.3|6541.2|6539.4|6538|6536.2|167
1598001600000|2020-08-21 09:20:00|6540|6538.2|6542.8|6541|6543|6541.2|6539.9|6538.1|118
1598001900000|2020-08-21 09:25:00|6542.9|6541.1|6543.9|6542.1|6544.1|6542.3|6542.6|6540.8|121
1598002200000|2020-08-21 09:30:00|6544|6542.2|6544.2|6542.4|6544.3|6542.5|6542.1|6540.3|187
1598002500000|2020-08-21 09:35:00|6543.6|6541.8|6544.7|6542.9|6546.3|6544.5|6543.3|6541.5|197
1598002800000|2020-08-21 09:40:00|6544.8|6543|6543.1|6541.3|6547|6545.2|6541.7|6539.9|258
1598003100000|2020-08-21 09:45:00|6543.2|6541.4|6545.8|6544|6546.5|6544.7|6543|6541.2|232
1598003400000|2020-08-21 09:50:00|6545.9|6544.1|6545.9|6544.1|6546.5|6544.7|6544|6542.2|279
1598003700000|2020-08-21 09:55:00|6545.8|6544|6544.8|6543|6547.4|6545.6|6543.7|6541.9|242
1598004000000|2020-08-21 10:00:00|6544.9|6543.1|6547|6545.2|6547.5|6545.7|6543.6|6541.8|261
1598004300000|2020-08-21 10:05:00|6546.9|6545.1|6544.4|6542.6|6547|6545.2|6542.7|6540.9|310
1598004600000|2020-08-21 10:10:00|6544.3|6542.5|6545.4|6543.6|6546.8|6545|6542.9|6541.1|314
1598004900000|2020-08-21 10:15:00|6545.5|6543.7|6540.7|6538.9|6545.7|6543.9|6539.9|6538.1|328
1598005200000|2020-08-21 10:20:00|6539.9|6538.1|6536.9|6535.1|6540.6|6538.8|6536.9|6535.1|233
1598005500000|2020-08-21 10:25:00|6537|6535.2|6538.5|6536.7|6538.6|6536.8|6534.3|6532.5|358
1598005800000|2020-08-21 10:30:00|6538.6|6536.8|6534.3|6532.5|6539.3|6537.5|6534|6532.2|401
1598006100000|2020-08-21 10:35:00|6534.8|6533|6535|6533.2|6536.9|6535.1|6533.5|6531.7|343
1598006400000|2020-08-21 10:40:00|6535.1|6533.3|6537|6535.2|6537.7|6535.9|6532.1|6530.3|303
1598006700000|2020-08-21 10:45:00|6536.9|6535.1|6539.7|6537.9|6540.3|6538.5|6536.3|6534.5|299
1598007000000|2020-08-21 10:50:00|6539.8|6538|6541.1|6539.3|6541.2|6539.4|6537.9|6536.1|297
1598007300000|2020-08-21 10:55:00|6541.2|6539.4|6544.1|6542.3|6544.2|6542.4|6541|6539.2|309
1598007600000|2020-08-21 11:00:00|6543.8|6542|6541.4|6539.6|6543.8|6542|6538.3|6536.5|367
1598007900000|2020-08-21 11:05:00|6541.7|6539.9|6541.8|6540|6545|6543.2|6541.7|6539.9|290
1598008200000|2020-08-21 11:10:00|6541.7|6539.9|6540.2|6538.4|6541.9|6540.1|6539.6|6537.8|248
1598008500000|2020-08-21 11:15:00|6540.5|6538.7|6540|6538.2|6541.3|6539.5|6537.8|6536|263
1598008800000|2020-08-21 11:20:00|6539.9|6538.1|6540.2|6538.4|6540.3|6538.5|6536.9|6535.1|266
1598009100000|2020-08-21 11:25:00|6540|6538.2|6535.9|6534.1|6542.2|6540.4|6535.7|6533.9|320
1598009400000|2020-08-21 11:30:00|6535.8|6534|6529.8|6528|6536.3|6534.5|6529.7|6527.9|311
1598009700000|2020-08-21 11:35:00|6529.7|6527.9|6527.8|6526|6531.9|6530.1|6525.7|6523.9|408
1598010000000|2020-08-21 11:40:00|6527.9|6526.1|6525.6|6523.8|6528.4|6526.6|6523.1|6521.3|484
1598010300000|2020-08-21 11:45:00|6525.4|6523.6|6523.1|6521.3|6525.4|6523.6|6521.7|6519.9|448
1598010600000|2020-08-21 11:50:00|6523|6521.2|6524.4|6522.6|6524.5|6522.7|6521.6|6519.8|310
1598010900000|2020-08-21 11:55:00|6524.2|6522.4|6521|6519.2|6525|6523.2|6519.9|6518.1|325
1598011200000|2020-08-21 12:00:00|6520.9|6519.1|6520.1|6518.3|6524.2|6522.4|6518.1|6516.3|507
1598011500000|2020-08-21 12:05:00|6520.3|6518.5|6519|6517.2|6520.3|6518.5|6518|6516.2|467
1598011800000|2020-08-21 12:10:00|6519.1|6517.3|6523|6521.2|6524.6|6522.5|6519|6517.2|375
1598012100000|2020-08-21 12:15:00|6522.9|6521.1|6525.2|6523.4|6525.8|6524|6521.3|6519.5|368
1598012400000|2020-08-21 12:20:00|6525.3|6523.5|6528.3|6526.5|6529.4|6527.6|6524.3|6522.5|426
1598012700000|2020-08-21 12:25:00|6528.2|6526.4|6532.3|6529.3|6532.3|6530|6526.9|6525.1|337
1598013000000|2020-08-21 12:30:00|6531.4|6529.6|6534|6532.2|6536.3|6534.5|6531.3|6529.5|368
1598013300000|2020-08-21 12:35:00|6533.9|6532.1|6528.4|6526.6|6533.9|6532.1|6528.3|6526.5|385
1598013600000|2020-08-21 12:40:00|6528.3|6526.5|6528.1|6526.3|6529.7|6527.9|6524.7|6522.9|362
1598013900000|2020-08-21 12:45:00|6528|6526.2|6529.7|6527.9|6531.6|6529.8|6527.2|6525.4|304
1598014200000|2020-08-21 12:50:00|6529.6|6527.8|6537.3|6535.5|6538.1|6536.3|6529.2|6527.4|332
1598014500000|2020-08-21 12:55:00|6537.2|6535.4|6535.4|6533.6|6537.4|6535.6|6534.3|6532.5|385
1598014800000|2020-08-21 13:00:00|6535.3|6533.5|6533.1|6531.3|6535.8|6534|6532.3|6530.5|437
1598015100000|2020-08-21 13:05:00|6533.4|6531.6|6529.8|6528|6534.4|6532.6|6528|6526.2|512
1598015400000|2020-08-21 13:10:00|6529.7|6527.9|6534.7|6532.9|6535.9|6534.1|6529.1|6527.3|500
1598015700000|2020-08-21 13:15:00|6534.8|6533|6537.4|6535.6|6538.2|6536.4|6534.1|6532.3|479
1598016000000|2020-08-21 13:20:00|6537.5|6535.7|6539.6|6537.8|6541.1|6539.3|6536.7|6534.9|479
1598016300000|2020-08-21 13:25:00|6539.7|6537.9|6537.6|6535.8|6540|6538.2|6535.7|6533.9|357
1598016600000|2020-08-21 13:30:00|6537.7|6535.9|6535.5|6533.7|6539.2|6537.4|6535.3|6533.5|481
1598016900000|2020-08-21 13:35:00|6535.6|6533.8|6529.8|6528|6535.8|6534|6529.2|6527.4|520
1598017200000|2020-08-21 13:40:00|6529.9|6528.1|6535.7|6532.7|6536.8|6535|6529.6|6527.8|447
1598017500000|2020-08-21 13:45:00|6535.6|6532.6|6528.1|6526.3|6535.6|6532.6|6524.8|6523|546
1598017800000|2020-08-21 13:50:00|6528.2|6526.4|6527.9|6526.1|6529.4|6527.6|6522.5|6520.7|561
1598018100000|2020-08-21 13:55:00|6527.8|6526|6526.4|6523.4|6529.3|6527.5|6523.8|6521.3|425
1598018400000|2020-08-21 14:00:00|6526.3|6523.3|6522.6|6520.8|6526.3|6523.4|6520|6518.2|390
1598018700000|2020-08-21 14:05:00|6522.7|6520.9|6522.7|6520.9|6524.6|6522.8|6520.4|6518.6|443
1598019000000|2020-08-21 14:10:00|6522.8|6521|6526.3|6524.5|6527.3|6525.5|6522.1|6520.3|530
1598019300000|2020-08-21 14:15:00|6526.2|6524.4|6528.3|6526.5|6530.1|6528.3|6524.1|6522.3|421
1598019600000|2020-08-21 14:20:00|6528.1|6526.3|6524.5|6522.7|6528.8|6527|6521.9|6520.1|412
1598019900000|2020-08-21 14:25:00|6524.4|6522.6|6525.8|6524|6526.5|6524.7|6523.4|6521.6|355
1598020200000|2020-08-21 14:30:00|6525.7|6523.9|6520.7|6518.9|6526.7|6524.9|6520.1|6518.3|471
1598020500000|2020-08-21 14:35:00|6520.8|6519|6525|6523.2|6527.6|6525.8|6520.1|6518.3|429
1598020800000|2020-08-21 14:40:00|6525.3|6523.5|6524.5|6522.7|6525.3|6523.5|6522.6|6520.8|322
1598021100000|2020-08-21 14:45:00|6524.6|6522.8|6525.5|6523.7|6527.9|6526.1|6522.7|6520.9|493
1598021400000|2020-08-21 14:50:00|6525.6|6523.8|6531|6529.2|6531.4|6529.6|6524.5|6522.7|342
1598021700000|2020-08-21 14:55:00|6531.5|6529.7|6535.5|6533.7|6535.8|6534|6531.5|6529.7|379
1598022000000|2020-08-21 15:00:00|6535.7|6533.9|6528.3|6526.5|6535.7|6533.9|6527.6|6525.8|361
1598022300000|2020-08-21 15:05:00|6528.5|6526.7|6527.3|6525.5|6529.7|6527.9|6526.5|6524.7|333
1598022600000|2020-08-21 15:10:00|6527.2|6525.4|6531.9|6530.1|6531.9|6530.1|6527.1|6525.3|305
1598022900000|2020-08-21 15:15:00|6531.8|6530|6532.6|6530.8|6536|6534.2|6531.6|6529.8|250
1598023200000|2020-08-21 15:20:00|6532.5|6530.7|6534.8|6533|6534.8|6533|6531.5|6529.7|215
1598023500000|2020-08-21 15:25:00|6534.9|6533.1|6536.9|6535.1|6538.3|6536.5|6534.8|6533|239
1598023800000|2020-08-21 15:30:00|6537|6535.2|6536|6534.2|6537.9|6536.1|6535.3|6533.5|279
1598024100000|2020-08-21 15:35:00|6535.9|6534.1|6535|6533.2|6537|6535.2|6534.7|6532.9|210
1598024400000|2020-08-21 15:40:00|6534.9|6533.1|6532.7|6530.9|6535|6533.2|6532.6|6530.8|259
1598024700000|2020-08-21 15:45:00|6532.8|6531|6530.2|6528.4|6532.8|6531|6529.8|6528|271
1598025000000|2020-08-21 15:50:00|6530.1|6528.3|6529.8|6528|6531.6|6529.8|6528.7|6526.9|289
1598025300000|2020-08-21 15:55:00|6529.9|6528.1|6533.1|6531.3|6534.3|6532.5|6529.8|6528|260
1598025600000|2020-08-21 16:00:00|6533|6531.2|6530.5|6528.7|6533.6|6531.8|6530|6528.2|279
1598025900000|2020-08-21 16:05:00|6530.6|6528.8|6529.5|6527.7|6531.7|6529.9|6529|6527.2|263
1598026200000|2020-08-21 16:10:00|6529.2|6527.4|6530.3|6528.5|6530.8|6529|6528.7|6526.9|264
1598026500000|2020-08-21 16:15:00|6530.4|6528.6|6528.7|6526.9|6530.7|6528.9|6528.6|6526.8|238
1598026800000|2020-08-21 16:20:00|6528.6|6526.8|6530.6|6528.8|6530.7|6528.9|6528.5|6526.7|250
1598027100000|2020-08-21 16:25:00|6530.7|6528.9|6529.7|6527.9|6530.7|6528.9|6528.2|6526.4|189
1598027400000|2020-08-21 16:30:00|6529.6|6527.8|6528.1|6526.3|6529.6|6527.8|6527.9|6526.1|153
1598027700000|2020-08-21 16:35:00|6528|6526.2|6523.6|6521.8|6528.8|6527|6523.4|6521.6|265
1598028000000|2020-08-21 16:40:00|6523.5|6521.7|6523.6|6521.8|6524.6|6522.8|6522.5|6520.7|290
1598028300000|2020-08-21 16:45:00|6523.5|6521.7|6528.7|6526.9|6528.9|6527.1|6523.2|6521.4|269
1598028600000|2020-08-21 16:50:00|6528.8|6527|6528.2|6526.4|6528.8|6527|6526.6|6524.8|234
1598028900000|2020-08-21 16:55:00|6528.1|6526.3|6528.1|6526.3|6528.5|6526.7|6526.7|6524.9|245
1598029200000|2020-08-21 17:00:00|6528.2|6526.4|6527.7|6525.9|6528.8|6527|6527.4|6525.6|345
1598029500000|2020-08-21 17:05:00|6527.8|6526|6526.9|6525.1|6528.5|6526.7|6525.5|6523.7|214
1598029800000|2020-08-21 17:10:00|6526.7|6524.9|6526.9|6525.1|6527.5|6525.7|6525.4|6523.6|208
1598030100000|2020-08-21 17:15:00|6526.8|6525|6526.2|6524.4|6527.4|6525.6|6525.5|6523.7|226
1598030400000|2020-08-21 17:20:00|6526|6524.2|6525.6|6523.8|6526.8|6525|6525.1|6523.3|196
1598030700000|2020-08-21 17:25:00|6525.5|6523.7|6525|6523.2|6526.5|6524.7|6524.9|6523.1|151
1598031000000|2020-08-21 17:30:00|6524.8|6523|6525.8|6524|6526|6524.2|6524.4|6522.6|184
1598031300000|2020-08-21 17:35:00|6526.1|6524.3|6525.6|6523.8|6526.8|6525|6524.9|6523.1|201
1598031600000|2020-08-21 17:40:00|6525.7|6523.9|6524.6|6522.8|6526.7|6524.9|6524.6|6522.8|200
1598031900000|2020-08-21 17:45:00|6524.7|6522.9|6526.2|6524.4|6526.3|6524.5|6524.1|6522.3|266
1598032200000|2020-08-21 17:50:00|6526.3|6524.5|6527.9|6526.1|6527.9|6526.1|6525.7|6523.9|162
1598032500000|2020-08-21 17:55:00|6528|6526.2|6528.4|6526.6|6528.8|6527|6526.2|6524.4|201
1598032800000|2020-08-21 18:00:00|6528.5|6526.7|6529.4|6527.6|6529.7|6527.9|6528.1|6526.3|199
1598033100000|2020-08-21 18:05:00|6529.3|6527.5|6529.9|6528.1|6530.7|6528.9|6528.8|6527|207
1598033400000|2020-08-21 18:10:00|6529.7|6527.9|6531.6|6529.8|6531.8|6530|6529.1|6527.3|207
1598033700000|2020-08-21 18:15:00|6531.7|6529.9|6532.8|6531|6534|6532.2|6531.7|6529.9|226
1598034000000|2020-08-21 18:20:00|6532.9|6531.1|6533.1|6531.3|6534.1|6532.3|6532.6|6530.8|211
1598034300000|2020-08-21 18:25:00|6533.2|6531.4|6534.2|6532.4|6534.5|6532.7|6532.7|6530.9|147
1598034600000|2020-08-21 18:30:00|6534|6532.2|6535.7|6533.9|6535.7|6533.9|6533.5|6531.7|159
1598034900000|2020-08-21 18:35:00|6535.6|6533.8|6536.3|6534.5|6536.7|6534.9|6535.2|6533.4|107
1598035200000|2020-08-21 18:40:00|6536.4|6534.6|6535.9|6534.1|6536.9|6535.1|6535.6|6533.8|149
1598035500000|2020-08-21 18:45:00|6536.4|6534.6|6536.7|6534.9|6537.2|6535.4|6536.3|6534.5|131
1598035800000|2020-08-21 18:50:00|6536.8|6535|6539|6537.2|6539.3|6537.5|6536.6|6534.8|147
1598036100000|2020-08-21 18:55:00|6538.9|6537.1|6539.7|6537.9|6539.8|6538|6538.7|6536.9|105
1598036400000|2020-08-21 19:00:00|6539.6|6537.8|6539.6|6537.8|6540.2|6538.4|6538.7|6536.9|106
1598036700000|2020-08-21 19:05:00|6539.5|6537.7|6543.3|6541.5|6543.4|6541.6|6539.5|6537.7|120
1598037000000|2020-08-21 19:10:00|6543.7|6541.9|6543.6|6541.8|6543.8|6542|6542.7|6540.9|70
1598037300000|2020-08-21 19:15:00|6543.7|6541.9|6544.7|6542.9|6545.2|6543.4|6542.7|6540.8|133
1598037600000|2020-08-21 19:20:00|6544.6|6542.8|6543.8|6542|6545.8|6544|6543.7|6541.9|80
1598037900000|2020-08-21 19:25:00|6543.9|6542.1|6542.7|6540.9|6544|6542.2|6542.7|6540.9|85
1598038200000|2020-08-21 19:30:00|6542.8|6541|6542.7|6540.9|6543.4|6541.6|6542.3|6540.5|80
1598038500000|2020-08-21 19:35:00|6542.8|6541|6540.6|6538.8|6542.8|6541|6540.6|6538.8|87
1598038800000|2020-08-21 19:40:00|6540.7|6538.9|6540.8|6539|6541.1|6539.3|6540.1|6538.3|77
1598039100000|2020-08-21 19:45:00|6540.7|6538.9|6540.8|6539|6541.8|6540|6540.7|6538.9|64
1598039400000|2020-08-21 19:50:00|6540.7|6538.9|6541.7|6539.9|6542.6|6540.8|6540.6|6538.8|67
1598039700000|2020-08-21 19:55:00|6541.6|6539.8|6540.7|6538.9|6541.8|6540|6540.6|6538.8|109
1598040000000|2020-08-21 20:00:00|6540.6|6538.8|6540.7|6538.9|6542.4|6540|6540.6|6538.2|57
1598040300000|2020-08-21 20:05:00|6540.8|6539|6542.2|6540.4|6542.9|6540.9|6540.7|6538.2|78
1598040600000|2020-08-21 20:10:00|6542.5|6540.7|6541.6|6539.8|6542.7|6540.9|6541.4|6539.2|62
1598040900000|2020-08-21 20:15:00|6541.7|6539.9|6541.8|6540|6542.5|6540.3|6541|6538.7|57
1598041200000|2020-08-21 20:20:00|6541.7|6539.9|6542.5|6540.7|6542.9|6540.8|6541.6|6539.4|54
1598041500000|2020-08-21 20:25:00|6542.6|6540.8|6541.7|6539.9|6543|6540.9|6541.6|6539.1|97
1598041800000|2020-08-21 20:30:00|6542.2|6539.2|6543.4|6540.4|6543.6|6540.6|6540.8|6538.2|117
1598042100000|2020-08-21 20:35:00|6543.5|6540.5|6543.3|6540.3|6544.4|6541.4|6543.1|6540.1|105
1598042400000|2020-08-21 20:40:00|6543.2|6540.2|6544.3|6541.3|6544.8|6541.8|6543.2|6540.2|76
1598042700000|2020-08-21 20:45:00|6544.2|6541.2|6544.5|6541.5|6544.9|6541.9|6543.7|6540.7|115
1598043000000|2020-08-21 20:50:00|6544.7|6541.7|6545.1|6542.1|6545.4|6542.4|6544.6|6541.6|99
1598043300000|2020-08-21 20:55:00|6545.3|6542.3|6540.2|6537.2|6545.3|6542.3|6537.8|6533.8|145
1598212800000|2020-08-23 20:00:00|6543.6|6538.6|6540.2|6530.2|6543.6|6538.6|6540.2|6530.2|2
1598213400000|2020-08-23 20:10:00|6540.1|6530.1|6540.1|6530.1|6540.1|6530.1|6540.1|6530.1|1
1598213700000|2020-08-23 20:15:00|6538.5|6528.5|6536.3|6526.3|6539.8|6529.8|6535.3|6525.3|18
1598214000000|2020-08-23 20:20:00|6538.5|6528.5|6536.3|6526.3|6538.5|6528.5|6536.3|6526.3|5
1598214300000|2020-08-23 20:25:00|6537.6|6527.6|6537.6|6527.6|6537.6|6527.6|6537.6|6527.6|1
1598214900000|2020-08-23 20:35:00|6543.5|6533.5|6536.2|6527.9|6548.7|6538.7|6530.5|6521.4|76
1598215200000|2020-08-23 20:40:00|6536.3|6527.7|6538.5|6528.5|6543.5|6533.5|6534.4|6527.6|19
1598215500000|2020-08-23 20:45:00|6538.4|6529.2|6537.4|6529.6|6538.4|6529.6|6537.4|6529.2|3
1598215800000|2020-08-23 20:50:00|6537.7|6527.7|6537.4|6529.6|6537.7|6529.6|6537.4|6527.7|2
1598216100000|2020-08-23 20:55:00|6537.7|6527.7|6542.2|6532.2|6542.2|6532.2|6537.4|6527.6|8
1598216400000|2020-08-23 21:00:00|6538.6|6529.4|6536.6|6528.4|6543.9|6535|6533.5|6527.6|126
1598216700000|2020-08-23 21:05:00|6536.5|6528.7|6534.5|6525.5|6539.7|6531.5|6534.5|6525.5|79
1598217000000|2020-08-23 21:10:00|6535.5|6531|6533.9|6529.9|6537.6|6533.6|6532.1|6527.5|66
1598217300000|2020-08-23 21:15:00|6535.2|6531.2|6537.1|6534.1|6538.9|6534.9|6532.9|6528.9|122
1598217600000|2020-08-23 21:20:00|6537|6534|6537.5|6533.5|6540.9|6536.9|6536.3|6532.8|148
1598217900000|2020-08-23 21:25:00|6538.1|6534.2|6538|6534.2|6541.1|6537.1|6536.5|6532.5|114
1598218200000|2020-08-23 21:30:00|6538.4|6534.4|6537.6|6534.1|6538.5|6534.9|6537.4|6533.4|132
1598218500000|2020-08-23 21:35:00|6537.5|6534|6537.8|6534.3|6539.6|6535.6|6536.6|6533.6|115
1598218800000|2020-08-23 21:40:00|6537.7|6534.8|6537.9|6534.1|6538.6|6535.4|6537|6533|105
1598219100000|2020-08-23 21:45:00|6537.6|6534|6537.8|6534.3|6538.7|6535.1|6537.2|6533.6|137
1598219400000|2020-08-23 21:50:00|6537.6|6534.6|6537.3|6534.3|6538.8|6534.8|6537.2|6533.8|168
1598219700000|2020-08-23 21:55:00|6537.2|6534.2|6541.9|6537.9|6545.5|6541.5|6536.3|6533.3|159
1598220000000|2020-08-23 22:00:00|6541.7|6537.7|6544|6540|6544.5|6541.3|6539.8|6535.8|405
1598220300000|2020-08-23 22:05:00|6543.8|6541|6542.3|6539.3|6544|6541|6540|6537|251
1598220600000|2020-08-23 22:10:00|6542.2|6539.2|6539.4|6536.4|6542.9|6539.9|6539.4|6536.2|135
1598220900000|2020-08-23 22:15:00|6539.5|6536.5|6541.3|6538.3|6541.5|6538.5|6539.5|6536.5|94
1598221200000|2020-08-23 22:20:00|6541.4|6538.4|6542.3|6539.3|6543.7|6540.7|6541.2|6538.2|118
1598221500000|2020-08-23 22:25:00|6542.4|6539.4|6540.5|6537.5|6542.7|6539.7|6540.3|6537.3|138
1598221800000|2020-08-23 22:30:00|6540.4|6537.4|6540.3|6537.3|6540.5|6537.5|6539|6536|123
1598222100000|2020-08-23 22:35:00|6540.1|6537.1|6538.3|6535.3|6540.4|6537.4|6538|6535|133
1598222400000|2020-08-23 22:40:00|6538.2|6535.2|6541.3|6538.3|6541.4|6538.4|6537.8|6534.8|241
1598222700000|2020-08-23 22:45:00|6542.1|6539.1|6540.9|6537.9|6542.4|6539.4|6540|6537|163
1598223000000|2020-08-23 22:50:00|6540.8|6537.8|6541.3|6538.3|6541.5|6538.5|6540.3|6537.3|104
1598223300000|2020-08-23 22:55:00|6541.4|6538.4|6545.3|6542.3|6545.4|6542.4|6541.3|6538.3|169
1598223600000|2020-08-23 23:00:00|6545|6542|6542.3|6539.3|6545.4|6542.4|6542.2|6539.2|300
1598223900000|2020-08-23 23:05:00|6542.2|6539.2|6542.8|6539.8|6543.6|6540.6|6542.2|6539.2|206
1598224200000|2020-08-23 23:10:00|6542.9|6539.9|6543.4|6540.4|6543.9|6540.9|6541.4|6538.4|178
1598224500000|2020-08-23 23:15:00|6543.3|6540.3|6543.9|6540.9|6544.3|6541.9|6542.8|6539.8|242
1598224800000|2020-08-23 23:20:00|6544|6541|6543.4|6540.4|6544.5|6541.5|6542.2|6539.2|153
1598225100000|2020-08-23 23:25:00|6543.5|6540.5|6544.3|6541.3|6544.9|6542.2|6542.9|6540.5|177
1598225400000|2020-08-23 23:30:00|6544.4|6541.4|6542.7|6540.9|6544.4|6541.4|6542.6|6540.3|116
1598225700000|2020-08-23 23:35:00|6542.6|6540.8|6542.9|6539.9|6543.3|6541|6540.6|6538.2|249
1598226000000|2020-08-23 23:40:00|6543|6540|6542.8|6539.8|6543.1|6540.7|6541.2|6538.9|180
1598226300000|2020-08-23 23:45:00|6542.7|6539.7|6542.8|6539.8|6543|6540.4|6542.1|6539.5|169
1598226600000|2020-08-23 23:50:00|6542.7|6539.7|6542.3|6540.5|6543|6540.6|6539.3|6537|189
1598226900000|2020-08-23 23:55:00|6542.4|6540.6|6537.5|6535.7|6542.9|6540.6|6537.2|6534.9|292
1598227200000|2020-08-24 00:00:00|6537.4|6535.6|6533.3|6531.5|6539|6536.7|6532.3|6530.2|328
1598227500000|2020-08-24 00:05:00|6533|6531.2|6539|6536|6539|6536.5|6531.5|6529.3|286
1598227800000|2020-08-24 00:10:00|6538.9|6535.9|6537.7|6535.9|6539.7|6537.2|6535.7|6533.9|196
1598228100000|2020-08-24 00:15:00|6537.6|6535.8|6541.7|6539.9|6541.7|6539.9|6537.4|6535.6|218
1598228400000|2020-08-24 00:20:00|6541.6|6539.8|6540.5|6538.7|6543.5|6541.1|6538.8|6536.4|290
1598228700000|2020-08-24 00:25:00|6540.4|6538.6|6539.6|6537.8|6541.5|6539.4|6538.7|6536.3|254
1598229000000|2020-08-24 00:30:00|6539.7|6537.9|6540.8|6539|6541.5|6539.1|6538.7|6536.3|188
1598229300000|2020-08-24 00:35:00|6540.9|6539.1|6537.3|6535.5|6541.5|6539.1|6535.5|6533.7|229
1598229600000|2020-08-24 00:40:00|6537.4|6535.6|6539.9|6538.1|6540.5|6538.3|6536.5|6534.4|161
1598229900000|2020-08-24 00:45:00|6540|6538.2|6538.7|6536.9|6541.4|6539.1|6538.4|6536.6|137
1598230200000|2020-08-24 00:50:00|6538.8|6537|6539.5|6536.5|6541|6539.2|6538.5|6536.2|292
1598230500000|2020-08-24 00:55:00|6538.7|6536.9|6536.3|6534.5|6539.4|6537|6536.2|6534.4|251
1598230800000|2020-08-24 01:00:00|6536.4|6534.6|6535.3|6532.3|6538.7|6536.9|6533.2|6530.9|296
1598231100000|2020-08-24 01:05:00|6535.2|6532.2|6536.3|6534.5|6536.4|6534.6|6532.2|6530.1|257
1598231400000|2020-08-24 01:10:00|6536.4|6534.6|6539.3|6536.3|6539.4|6537.2|6535|6532.6|366
1598231700000|2020-08-24 01:15:00|6539.2|6536.2|6542.9|6541.1|6544.1|6541.9|6538.8|6536.1|389
1598232000000|2020-08-24 01:20:00|6543.2|6541.4|6545.8|6544|6548.2|6546|6543|6541.2|268
1598232300000|2020-08-24 01:25:00|6545.7|6543.9|6547.6|6545.8|6549.7|6547.9|6545.6|6543.6|283
1598232600000|2020-08-24 01:30:00|6547.7|6545.9|6544.8|6543|6548.4|6546.6|6544.1|6542.3|316
1598232900000|2020-08-24 01:35:00|6544.7|6542.9|6545|6543.2|6545.7|6543.3|6542.6|6540.8|263
1598233200000|2020-08-24 01:40:00|6545.6|6542.6|6542.9|6541.1|6546.7|6544.8|6542.8|6541|221
1598233500000|2020-08-24 01:45:00|6542.8|6541|6542.8|6541|6545|6543.2|6542.2|6540.3|214
1598233800000|2020-08-24 01:50:00|6542.9|6541.1|6543.3|6541.5|6544.1|6542|6542.3|6540.1|238
1598234100000|2020-08-24 01:55:00|6543.5|6541.7|6542.4|6540.6|6544.3|6542|6541.7|6539.9|204
1598234400000|2020-08-24 02:00:00|6542.5|6540.7|6541.6|6539.8|6543.3|6541.5|6540.7|6538.9|200
1598234700000|2020-08-24 02:05:00|6541.5|6539.7|6539.5|6537.7|6541.6|6539.8|6538.5|6536.7|165
1598235000000|2020-08-24 02:10:00|6539.4|6537.6|6540.5|6538.7|6540.6|6538.8|6539.4|6537.4|189
1598235300000|2020-08-24 02:15:00|6540.4|6538.6|6537.7|6535.9|6540.6|6538.8|6537.4|6535.6|150
1598235600000|2020-08-24 02:20:00|6537.6|6535.8|6538.6|6536.8|6538.7|6536.9|6537.6|6535.8|137
1598235900000|2020-08-24 02:25:00|6538.7|6536.9|6536.7|6534.9|6539.2|6537.4|6536.4|6534.6|209
1598236200000|2020-08-24 02:30:00|6536.6|6534.8|6536.6|6534.8|6538.9|6536.6|6536.5|6534.2|184
1598236500000|2020-08-24 02:35:00|6536.5|6534.7|6532.8|6531|6536.5|6534.7|6532.8|6531|154
1598236800000|2020-08-24 02:40:00|6532.7|6530.9|6533.3|6530.3|6533.5|6531.6|6531.7|6529.9|164
1598237100000|2020-08-24 02:45:00|6532.8|6531|6534.4|6531.4|6534.5|6532.2|6532.6|6530.3|173
1598237400000|2020-08-24 02:50:00|6534.5|6531.5|6532.6|6530.8|6535|6533.2|6532|6530.1|288
1598237700000|2020-08-24 02:55:00|6532.7|6530.9|6532.7|6530.9|6533.7|6531.9|6530.8|6529|280
1598238000000|2020-08-24 03:00:00|6532.8|6531|6534|6532.2|6534.2|6532.4|6532.6|6530.8|182
1598238300000|2020-08-24 03:05:00|6534.1|6532.3|6531.6|6529.8|6534.4|6532.6|6530.7|6528.9|210
1598238600000|2020-08-24 03:10:00|6531.8|6530|6532|6530.2|6532.9|6531.1|6531.8|6529.5|100
1598238900000|2020-08-24 03:15:00|6532.5|6530.7|6532.1|6530.3|6533|6531.2|6531.9|6530.1|165
1598239200000|2020-08-24 03:20:00|6532|6530.2|6532.4|6530.6|6533|6531.1|6531.8|6529.5|172
1598239500000|2020-08-24 03:25:00|6532.1|6530.3|6533.1|6530.1|6533.2|6530.6|6531.2|6529|135
1598239800000|2020-08-24 03:30:00|6533.3|6530.3|6531.8|6528.8|6533.4|6530.9|6531.2|6528.7|139
1598240100000|2020-08-24 03:35:00|6531.7|6528.7|6528.8|6527|6531.8|6529.3|6528.6|6526.8|152
1598240400000|2020-08-24 03:40:00|6528.9|6527.1|6527.6|6525.8|6530|6528.2|6527.6|6525.8|213
1598240700000|2020-08-24 03:45:00|6527.7|6525.9|6529.3|6526.3|6529.6|6527.8|6527.6|6525.8|215
1598241000000|2020-08-24 03:50:00|6529.4|6526.4|6529|6527.2|6530.8|6529|6528|6526.1|172
1598241300000|2020-08-24 03:55:00|6528.9|6527.1|6527.9|6526.1|6529.1|6527.3|6526.8|6525|175
1598241600000|2020-08-24 04:00:00|6528|6526.2|6526.9|6525.1|6528.2|6526.4|6526.4|6524.2|241
1598241900000|2020-08-24 04:05:00|6527|6525.2|6529.9|6528.1|6530.1|6528.3|6526.9|6525.1|231
1598242200000|2020-08-24 04:10:00|6530|6528.2|6530.7|6528.9|6531|6529.2|6529|6527.2|187
1598242500000|2020-08-24 04:15:00|6530.8|6529|6530.1|6528.3|6531|6529.2|6528.6|6526.8|214
1598242800000|2020-08-24 04:20:00|6530|6528.2|6529.9|6528.1|6531|6529.2|6528.9|6527.1|194
1598243100000|2020-08-24 04:25:00|6529.8|6528|6533|6531.2|6533.1|6531.3|6529.8|6528|168
1598243400000|2020-08-24 04:30:00|6533.1|6531.3|6533.9|6532.1|6534.8|6533|6533|6531.2|138
1598243700000|2020-08-24 04:35:00|6534|6532.2|6534|6532.2|6535.4|6533.3|6533.8|6532|211
1598244000000|2020-08-24 04:40:00|6533.9|6532.1|6533.8|6532|6534|6532.2|6532.1|6530|252
1598244300000|2020-08-24 04:45:00|6533.7|6531.9|6533|6531.2|6534|6532.2|6532.9|6531.1|137
1598244600000|2020-08-24 04:50:00|6532.9|6531.1|6531.7|6529.9|6533.4|6531.6|6531.4|6529.2|135
1598244900000|2020-08-24 04:55:00|6532.3|6529.3|6533.4|6531.6|6533.5|6531.7|6531|6529.1|153
1598245200000|2020-08-24 05:00:00|6533.6|6531.8|6532.8|6531|6534|6532.2|6532.7|6530.9|161
1598245500000|2020-08-24 05:05:00|6532.9|6531.1|6532.9|6531.1|6533.2|6531.4|6532.7|6530.9|84
1598245800000|2020-08-24 05:10:00|6533|6531.2|6531.6|6529.8|6533.2|6531.4|6530.8|6529|145
1598246100000|2020-08-24 05:15:00|6531.8|6530|6532.7|6530.9|6532.9|6531.1|6531.1|6529.3|180
1598246400000|2020-08-24 05:20:00|6532.8|6531|6532.2|6530.4|6533.2|6531.4|6531.9|6530.1|137
1598246700000|2020-08-24 05:25:00|6532.1|6530.3|6530.3|6528.5|6532.3|6530.5|6529.8|6528|135
1598247000000|2020-08-24 05:30:00|6530.4|6528.6|6533.1|6531.3|6533.9|6532.1|6530|6528.2|204
1598247300000|2020-08-24 05:35:00|6533|6531.2|6533.2|6531.4|6534.3|6532.4|6532.7|6530.5|211
1598247600000|2020-08-24 05:40:00|6533.3|6531.5|6533.9|6532.1|6534.5|6532.7|6533.1|6531.3|116
1598247900000|2020-08-24 05:45:00|6533.8|6532|6534|6532.2|6534.6|6532.5|6532.9|6531.1|168
1598248200000|2020-08-24 05:50:00|6534.1|6532.3|6537.1|6535.3|6537.2|6535.4|6533.3|6531.5|232
1598248500000|2020-08-24 05:55:00|6537|6535.2|6541.6|6538.6|6541.6|6539.7|6537|6535.2|233
1598248800000|2020-08-24 06:00:00|6541.5|6538.5|6540.6|6538.8|6544.4|6542|6539.7|6537.5|419
1598249100000|2020-08-24 06:05:00|6540.5|6538.7|6540.5|6537.5|6542|6540.2|6538.9|6536.7|244
1598249400000|2020-08-24 06:10:00|6540.6|6537.6|6540.7|6538.9|6541.7|6539.4|6538.8|6536.5|226
1598249700000|2020-08-24 06:15:00|6540.8|6539|6538.9|6537.1|6541.7|6539.9|6538.5|6536.7|244
1598250000000|2020-08-24 06:20:00|6538.8|6537|6539.7|6537.9|6541.2|6539.4|6538.7|6536.9|288
1598250300000|2020-08-24 06:25:00|6539.8|6538|6541.5|6539.7|6541.7|6539.9|6539.1|6536.6|194
1598250600000|2020-08-24 06:30:00|6541.6|6539.8|6538.1|6536.3|6542.4|6540.4|6537.9|6536.1|372
1598250900000|2020-08-24 06:35:00|6538|6536.2|6539.7|6537.9|6539.8|6538|6537.9|6535.6|306
1598251200000|2020-08-24 06:40:00|6539.6|6537.8|6539.4|6536.4|6541|6538.9|6538.6|6536.3|314
1598251500000|2020-08-24 06:45:00|6538.7|6536.9|6537.8|6536|6540.5|6538|6537.6|6535.5|308
1598251800000|2020-08-24 06:50:00|6538.4|6535.4|6536.9|6535.1|6538.9|6536.8|6536.6|6534.3|252
1598252100000|2020-08-24 06:55:00|6537|6535.2|6538.9|6535.9|6539.5|6537.2|6537|6534.4|243
1598252400000|2020-08-24 07:00:00|6538.8|6535.8|6538.8|6537|6541.8|6539.6|6538.6|6535.8|437
1598252700000|2020-08-24 07:05:00|6538.9|6537.1|6538.7|6536.9|6539.7|6537.9|6537.8|6536|308
1598253000000|2020-08-24 07:10:00|6538.6|6536.8|6538.4|6536.6|6539.7|6537.9|6538|6535.8|291
1598253300000|2020-08-24 07:15:00|6538.3|6536.5|6535.6|6533.8|6539.3|6537.5|6534.7|6532.9|322
1598253600000|2020-08-24 07:20:00|6535.4|6533.6|6532.8|6531|6536|6534.2|6532.8|6531|340
1598253900000|2020-08-24 07:25:00|6532.9|6531.1|6533|6531.2|6534|6532.2|6532.7|6530.9|276
1598254200000|2020-08-24 07:30:00|6533.1|6531.3|6534.8|6533|6536.2|6534.4|6532.7|6530.9|345
1598254500000|2020-08-24 07:35:00|6534.9|6533.1|6532.4|6530.6|6536.9|6535.1|6532.2|6530.4|282
1598254800000|2020-08-24 07:40:00|6532.3|6530.5|6531|6529.2|6532.7|6530.9|6529.7|6527.9|374
1598255100000|2020-08-24 07:45:00|6530.9|6529.1|6532.8|6531|6533.8|6532|6530.7|6528.9|372
1598255400000|2020-08-24 07:50:00|6532.7|6530.9|6535.2|6533.4|6535.8|6534|6532.7|6530.9|311
1598255700000|2020-08-24 07:55:00|6535.1|6533.3|6531|6529.2|6535.9|6534.1|6528.8|6527|570
1598256000000|2020-08-24 08:00:00|6530.9|6529.1|6534|6532.2|6534.6|6532.8|6530.9|6529.1|351
1598256300000|2020-08-24 08:05:00|6534.1|6532.3|6532.9|6531.1|6535.4|6533.6|6532.6|6530.8|446
1598256600000|2020-08-24 08:10:00|6533|6531.2|6530.7|6528.9|6533.5|6531.7|6530.5|6528.7|408
1598256900000|2020-08-24 08:15:00|6530.8|6529|6529.7|6527.9|6530.9|6529.1|6527.8|6526|291
1598257200000|2020-08-24 08:20:00|6529.8|6528|6533|6531.2|6535.2|6533.4|6529.8|6528|335
1598257500000|2020-08-24 08:25:00|6533.1|6531.3|6534|6532.2|6535.6|6533.8|6532.9|6531.1|416
1598257800000|2020-08-24 08:30:00|6534.3|6532.5|6532.2|6530.4|6534.3|6532.5|6531.7|6529.9|447
1598258100000|2020-08-24 08:35:00|6532.1|6530.3|6533.9|6532.1|6534.8|6533|6531.3|6529.5|378
1598258400000|2020-08-24 08:40:00|6534|6532.2|6534|6532.2|6534.7|6532.9|6532.8|6531|356
1598258700000|2020-08-24 08:45:00|6533.9|6532.1|6536|6534.2|6537.2|6535.4|6532.1|6530.3|422
1598259000000|2020-08-24 08:50:00|6535.9|6534.1|6533.1|6531.3|6535.9|6534.1|6532.9|6530.9|351
1598259300000|2020-08-24 08:55:00|6533|6531.2|6531.1|6529.3|6533.2|6531.4|6530.9|6529.1|284
1598259600000|2020-08-24 09:00:00|6531.2|6529.4|6531.4|6529.6|6532.7|6530.9|6530.8|6529|228
1598259900000|2020-08-24 09:05:00|6531.5|6529.7|6534.8|6533|6535.2|6533.4|6530.9|6529.1|227
1598260200000|2020-08-24 09:10:00|6534.7|6532.9|6534.8|6533|6536|6534.2|6534|6532.2|231
1598260500000|2020-08-24 09:15:00|6534.9|6533.1|6539|6537.2|6539.9|6538.1|6534.7|6532.9|255
1598260800000|2020-08-24 09:20:00|6539.1|6537.3|6538.2|6536.4|6541.1|6539.3|6538.1|6536.3|281
1598261100000|2020-08-24 09:25:00|6538.1|6536.3|6540.9|6539.1|6542.1|6540.3|6538.1|6536.3|256
1598261400000|2020-08-24 09:30:00|6540.8|6539|6541.2|6539.4|6541.6|6539.8|6539.7|6537.9|242
1598261700000|2020-08-24 09:35:00|6541.6|6539.8|6543.8|6542|6543.8|6542|6541.5|6539.7|214
1598262000000|2020-08-24 09:40:00|6543.9|6542.1|6544.9|6543.1|6547.4|6545.1|6542.9|6541.1|382
1598262300000|2020-08-24 09:45:00|6545.7|6543.9|6545.5|6542.5|6546.8|6544.7|6544.7|6542.4|274
1598262600000|2020-08-24 09:50:00|6544.9|6543.1|6546.7|6544.9|6547.5|6545.7|6543.4|6541.6|253
1598262900000|2020-08-24 09:55:00|6546.6|6544.8|6544.8|6543|6546.8|6545|6544.7|6542.9|221
1598263200000|2020-08-24 10:00:00|6545|6543.2|6545.6|6543.8|6547.9|6546.1|6544.6|6542.8|277
1598263500000|2020-08-24 10:05:00|6545.5|6543.7|6546|6544.2|6548.1|6546.3|6545|6543.2|218
1598263800000|2020-08-24 10:10:00|6545.9|6544.1|6546.1|6544.3|6548.6|6546.8|6545.9|6544.1|158
1598264100000|2020-08-24 10:15:00|6546.6|6544.8|6546.6|6544.8|6547.8|6546|6545.9|6544.1|198
1598264400000|2020-08-24 10:20:00|6546.3|6544.5|6548.9|6547.1|6549|6547.2|6546|6544.2|164
1598264700000|2020-08-24 10:25:00|6549.1|6547.3|6559.9|6558.1|6560.1|6558.3|6548.9|6547.1|255
1598265000000|2020-08-24 10:30:00|6559.8|6558|6558.2|6556.4|6560.3|6558.5|6556.3|6554.5|229
1598265300000|2020-08-24 10:35:00|6558.3|6556.5|6557.6|6555.8|6560.6|6558.8|6557.6|6555.8|273
1598265600000|2020-08-24 10:40:00|6557.7|6555.9|6556.7|6554.9|6559.3|6556.8|6555.6|6553.8|328
1598265900000|2020-08-24 10:45:00|6556.6|6554.8|6554.2|6552.4|6556.9|6555.1|6554.2|6552.4|282
1598266200000|2020-08-24 10:50:00|6554.1|6552.3|6554.3|6552.5|6555.7|6553.9|6552.9|6551.1|278
1598266500000|2020-08-24 10:55:00|6554.4|6552.6|6555|6553.2|6558.3|6556.5|6554.2|6552.4|230
1598266800000|2020-08-24 11:00:00|6555.1|6553.3|6553.8|6552|6556.4|6554.6|6552|6550.2|354
1598267100000|2020-08-24 11:05:00|6553.7|6551.9|6555.8|6554|6556.4|6554.6|6553.6|6551.8|235
1598267400000|2020-08-24 11:10:00|6556.2|6554.4|6556.5|6554.7|6557.7|6555.9|6555.5|6553.7|187
1598267700000|2020-08-24 11:15:00|6556.6|6554.8|6558|6556.2|6558.6|6556.8|6555.6|6553.8|264
1598268000000|2020-08-24 11:20:00|6557.9|6556.1|6557.9|6556.1|6559.5|6557.7|6556.8|6555|201
1598268300000|2020-08-24 11:25:00|6557.8|6556|6558.3|6556.5|6558.9|6557.1|6557.5|6555.5|167
1598268600000|2020-08-24 11:30:00|6558.2|6556.4|6555.5|6553.7|6558.9|6557.1|6554.7|6552.9|180
1598268900000|2020-08-24 11:35:00|6555.6|6553.8|6554.6|6552.8|6556.6|6554.2|6554.5|6552.2|188
1598269200000|2020-08-24 11:40:00|6554.5|6552.7|6557.2|6555.4|6557.6|6555.8|6554.4|6552.6|235
1598269500000|2020-08-24 11:45:00|6557.1|6555.3|6557.9|6556.1|6557.9|6556.1|6556.8|6555|136
1598269800000|2020-08-24 11:50:00|6558.4|6556.6|6559.6|6557.8|6559.9|6558.1|6558.1|6556.3|218
1598270100000|2020-08-24 11:55:00|6559.7|6557.9|6560|6558.2|6560.8|6559|6558.6|6556.8|270
1598270400000|2020-08-24 12:00:00|6560.3|6558.5|6563.2|6561.4|6563.6|6561.8|6558.5|6556.7|342
1598270700000|2020-08-24 12:05:00|6563.1|6561.3|6561.4|6559.6|6565.9|6564.1|6560.5|6558.7|367
1598271000000|2020-08-24 12:10:00|6561.3|6559.5|6560.7|6558.9|6561.4|6559.6|6559.4|6557.6|416
1598271300000|2020-08-24 12:15:00|6560.8|6559|6560.4|6558.6|6561.7|6559.9|6559.8|6557.4|277
1598271600000|2020-08-24 12:20:00|6560.3|6558.5|6553.4|6551.6|6560.4|6558.5|6553.4|6551.6|341
1598271900000|2020-08-24 12:25:00|6553.3|6551.5|6554.2|6552.4|6554.8|6553|6551.7|6549.9|193
1598272200000|2020-08-24 12:30:00|6554.1|6552.3|6549.6|6547.8|6554.6|6552.8|6549.5|6547.7|329
1598272500000|2020-08-24 12:35:00|6549.7|6547.9|6547.5|6545.7|6549.7|6547.9|6547.3|6545.5|255
1598272800000|2020-08-24 12:40:00|6547.4|6545.6|6548.7|6546.9|6549.6|6547.8|6547.1|6545.3|184
1598273100000|2020-08-24 12:45:00|6548.6|6546.8|6550.9|6549.1|6552.8|6551|6548.6|6546.8|282
1598273400000|2020-08-24 12:50:00|6551|6549.2|6555.3|6553.5|6555.6|6553.8|6550.8|6549|255
1598273700000|2020-08-24 12:55:00|6555.2|6553.4|6557.6|6555.8|6558.6|6556.8|6555|6552.7|270
1598274000000|2020-08-24 13:00:00|6557.7|6555.9|6559.5|6557.7|6559.6|6557.8|6557.7|6555.9|251
1598274300000|2020-08-24 13:05:00|6559.4|6557.6|6557.8|6556|6560.4|6558.6|6557.6|6555.8|279
1598274600000|2020-08-24 13:10:00|6557.7|6555.9|6557.8|6556|6558.5|6556.7|6557.1|6555.3|239
1598274900000|2020-08-24 13:15:00|6557.9|6556.1|6559.6|6557.8|6559.6|6557.8|6557.7|6555.9|281
1598275200000|2020-08-24 13:20:00|6559.5|6557.7|6559.1|6557.3|6560.4|6558.6|6557.5|6555.7|255
1598275500000|2020-08-24 13:25:00|6559|6557.2|6557.5|6555.7|6559.8|6558|6557|6555.2|290
1598275800000|2020-08-24 13:30:00|6557.6|6555.8|6554.6|6552.8|6557.7|6555.9|6553.1|6551.3|437
1598276100000|2020-08-24 13:35:00|6554.5|6552.7|6553.5|6551.7|6554.6|6552.8|6551.6|6549.8|394
1598276400000|2020-08-24 13:40:00|6553.4|6551.6|6551.2|6549.4|6553.4|6551.6|6549.8|6548|297
1598276700000|2020-08-24 13:45:00|6551.3|6549.5|6558.4|6556.6|6558.5|6556.7|6551.2|6549.4|393
1598277000000|2020-08-24 13:50:00|6558.2|6556.4|6548.7|6546.9|6558.6|6556.8|6548.6|6546.8|504
1598277300000|2020-08-24 13:55:00|6548.8|6547|6545.8|6544|6551.3|6549.5|6545.1|6543.3|447
1598277600000|2020-08-24 14:00:00|6546|6544.2|6549.3|6547.5|6549.6|6547.8|6545.2|6543.4|433
1598277900000|2020-08-24 14:05:00|6549.2|6547.4|6550.1|6548.3|6551|6549.2|6548|6546.2|363
1598278200000|2020-08-24 14:10:00|6550.2|6548.4|6550.1|6548.3|6551.4|6549.6|6546.2|6544.4|328
1598278500000|2020-08-24 14:15:00|6550.2|6548.4|6549.9|6548.1|6550.3|6548.5|6547.7|6545.9|370
1598278800000|2020-08-24 14:20:00|6550|6548.2|6549|6547.2|6552|6550.2|6547.7|6545.9|403
1598279100000|2020-08-24 14:25:00|6548.9|6547.1|6548.1|6546.3|6549.2|6547.4|6546.9|6545.1|373
1598279400000|2020-08-24 14:30:00|6548.6|6546.8|6546.7|6544.9|6549.1|6547.3|6544.9|6543.1|443
1598279700000|2020-08-24 14:35:00|6546.6|6544.8|6548|6546.2|6548.6|6546.8|6544.8|6543|396
1598280000000|2020-08-24 14:40:00|6547.9|6546.1|6546.9|6545.1|6549.8|6548|6546.2|6544.4|408
1598280300000|2020-08-24 14:45:00|6546.8|6545|6545.9|6544.1|6547.1|6545.3|6545|6543|422
1598280600000|2020-08-24 14:50:00|6546|6544.2|6545.2|6543.4|6549.4|6547.6|6543.8|6542|380
1598280900000|2020-08-24 14:55:00|6545.1|6543.3|6534.5|6532.7|6545.6|6543.8|6530.5|6528.7|557
1598281200000|2020-08-24 15:00:00|6534.3|6532.5|6537.3|6535.5|6538.3|6536.5|6533.6|6531.8|480
1598281500000|2020-08-24 15:05:00|6537.2|6535.4|6535|6533.2|6539.7|6537.9|6534.8|6533|356
1598281800000|2020-08-24 15:10:00|6534.9|6533.1|6536.7|6534.9|6539.1|6537.3|6534.9|6533.1|335
1598282100000|2020-08-24 15:15:00|6536.6|6534.8|6536.4|6534.6|6537.9|6536.1|6534.9|6533.1|212
1598282400000|2020-08-24 15:20:00|6536.3|6534.5|6532.2|6530.4|6536.9|6535.1|6532.1|6530.3|316
1598282700000|2020-08-24 15:25:00|6532.1|6530.3|6528.2|6526.4|6532.6|6530.8|6526.4|6524.6|294
1598283000000|2020-08-24 15:30:00|6528.1|6526.3|6532.2|6530.4|6533.2|6531.4|6528.1|6526.3|369
1598283300000|2020-08-24 15:35:00|6532.1|6530.3|6531.1|6529.3|6533|6531.2|6530.2|6528.4|302
1598283600000|2020-08-24 15:40:00|6531.2|6529.4|6532.3|6530.5|6533.1|6531.3|6529.8|6528|343
1598283900000|2020-08-24 15:45:00|6532.2|6530.4|6533.7|6531.9|6534.5|6532.7|6531.9|6530.1|338
1598284200000|2020-08-24 15:50:00|6533.8|6532|6535.6|6533.8|6536.6|6534.8|6533.1|6531.3|242
1598284500000|2020-08-24 15:55:00|6535.7|6533.9|6537.1|6535.3|6537.7|6535.8|6534.7|6532.9|231
1598284800000|2020-08-24 16:00:00|6537|6535.2|6538.1|6536.3|6538.3|6536.5|6534.8|6533|310
1598285100000|2020-08-24 16:05:00|6538|6536.2|6539|6537.2|6539.2|6537.4|6537.3|6535.5|248
1598285400000|2020-08-24 16:10:00|6538.8|6537|6543.2|6541.4|6544|6542.2|6538.8|6537|276
1598285700000|2020-08-24 16:15:00|6543.3|6541.5|6543.2|6541.4|6543.3|6541.5|6542|6540.2|177
1598286000000|2020-08-24 16:20:00|6543.1|6541.3|6544|6542.2|6544.2|6542.4|6542.7|6540.9|159
1598286300000|2020-08-24 16:25:00|6544.1|6542.3|6543|6541.2|6544.2|6542.4|6541.4|6539.6|207
1598286600000|2020-08-24 16:30:00|6542.9|6541.1|6540.7|6538.9|6543.4|6541.3|6540.5|6538.3|246
1598286900000|2020-08-24 16:35:00|6540.8|6539|6541.2|6539.4|6541.7|6539.9|6540.6|6538.8|203
1598287200000|2020-08-24 16:40:00|6541.1|6539.3|6539.6|6537.8|6541.7|6539.9|6537.6|6535.8|272
1598287500000|2020-08-24 16:45:00|6539.7|6537.9|6540.2|6538.4|6540.9|6539.1|6538.9|6537.1|181
1598287800000|2020-08-24 16:50:00|6540.1|6538.3|6541.1|6539.3|6541.7|6539.9|6539.6|6537.8|207
1598288100000|2020-08-24 16:55:00|6541.2|6539.4|6540.8|6539|6541.2|6539.4|6539.8|6538|269
1598288400000|2020-08-24 17:00:00|6540.9|6539.1|6541.7|6539.9|6542.9|6541.1|6540.7|6538.9|308
1598288700000|2020-08-24 17:05:00|6541.8|6540|6541.8|6540|6542.4|6540.6|6541|6539.2|208
1598289000000|2020-08-24 17:10:00|6541.7|6539.9|6541.7|6539.9|6541.9|6540.1|6540.6|6538.8|238
1598289300000|2020-08-24 17:15:00|6541.6|6539.8|6539.7|6537.9|6541.8|6540|6539.4|6537.6|193
1598289600000|2020-08-24 17:20:00|6539.8|6538|6540.2|6538.4|6540.3|6538.5|6538.2|6536.4|191
1598289900000|2020-08-24 17:25:00|6540.3|6538.5|6540.8|6539|6541.1|6539.3|6539.8|6538|204
1598290200000|2020-08-24 17:30:00|6540.7|6538.9|6540|6538.2|6541.1|6539.3|6539.7|6537.9|238
1598290500000|2020-08-24 17:35:00|6540.1|6538.3|6539.1|6537.3|6540.7|6538.9|6538.9|6537.1|249
1598290800000|2020-08-24 17:40:00|6538.8|6537|6537|6535.2|6539.2|6537.4|6536.9|6535.1|225
1598291100000|2020-08-24 17:45:00|6536.9|6535.1|6536.7|6534.9|6538.1|6536.3|6535.9|6534.1|194
1598291400000|2020-08-24 17:50:00|6536.6|6534.8|6536.8|6535|6537.3|6535.5|6536.3|6534.5|281
1598291700000|2020-08-24 17:55:00|6536.9|6535.1|6536.8|6535|6537.4|6535.6|6535.9|6534.1|236
1598292000000|2020-08-24 18:00:00|6536.6|6534.8|6537|6535.2|6538.6|6536.8|6536.5|6534.7|216
1598292300000|2020-08-24 18:05:00|6537.4|6535.6|6536.2|6534.4|6537.5|6535.7|6536|6534.2|140
1598292600000|2020-08-24 18:10:00|6536.1|6534.3|6536.8|6535|6537.2|6535.4|6536.1|6534.3|198
1598292900000|2020-08-24 18:15:00|6536.7|6534.9|6537.2|6535.4|6538.1|6536.3|6536.6|6534.8|238
1598293200000|2020-08-24 18:20:00|6537.1|6535.3|6532.7|6530.9|6537.1|6535.3|6532.7|6530.9|178
1598293500000|2020-08-24 18:25:00|6532.6|6530.8|6533.6|6531.8|6533.8|6532|6532.1|6530.3|231
1598293800000|2020-08-24 18:30:00|6533.8|6532|6534.4|6532.6|6535.2|6533.4|6533|6531.2|171
1598294100000|2020-08-24 18:35:00|6534.3|6532.5|6532.9|6531.1|6534.9|6533.1|6532.5|6530.7|188
1598294400000|2020-08-24 18:40:00|6532.8|6531|6530.7|6528.9|6532.8|6531|6530.6|6528.8|206
1598294700000|2020-08-24 18:45:00|6530.8|6529|6531|6529.2|6531.4|6529.6|6530|6528.2|218
1598295000000|2020-08-24 18:50:00|6531.1|6529.3|6529.1|6527.3|6531.1|6529.3|6529|6527.2|201
1598295300000|2020-08-24 18:55:00|6529|6527.2|6529.2|6527.4|6532.2|6530.4|6528.6|6526.3|192
1598295600000|2020-08-24 19:00:00|6529.6|6526.6|6527.2|6525.4|6532.4|6529.8|6527.2|6525.4|177
1598295900000|2020-08-24 19:05:00|6527.3|6525.5|6525.6|6522.6|6528.3|6525.9|6524.3|6522.5|182
1598296200000|2020-08-24 19:10:00|6525.7|6522.7|6523.9|6522.1|6525.7|6523.4|6523.6|6521.5|152
1598296500000|2020-08-24 19:15:00|6524|6522.2|6523.9|6522.1|6524.9|6523.1|6522.9|6520.9|129
1598296800000|2020-08-24 19:20:00|6523.8|6522|6528.6|6525.6|6528.7|6526.3|6523.8|6521.6|168
1598297100000|2020-08-24 19:25:00|6528.7|6525.7|6526.9|6525.1|6528.7|6526.4|6526.8|6525|75
1598297400000|2020-08-24 19:30:00|6527|6525.2|6527.1|6525.3|6527.6|6525.8|6526.1|6524.3|108
1598297700000|2020-08-24 19:35:00|6527.2|6525.4|6528.2|6526.4|6529.2|6527.4|6527.1|6525.3|137
1598298000000|2020-08-24 19:40:00|6528.3|6526.5|6527|6525.2|6529.3|6526.9|6526.6|6524.8|78
1598298300000|2020-08-24 19:45:00|6526.9|6525.1|6525.6|6522.6|6527|6525.2|6524|6521.6|172
1598298600000|2020-08-24 19:50:00|6525.7|6522.7|6526.1|6524.3|6527.6|6525.3|6524.5|6522.5|165
1598298900000|2020-08-24 19:55:00|6527|6525.2|6530.6|6527.6|6530.8|6527.8|6526.4|6524.6|185
1598299200000|2020-08-24 20:00:00|6530.7|6527.7|6529|6527.2|6530.7|6528.3|6528.5|6526.2|104
1598299500000|2020-08-24 20:05:00|6529.2|6527.4|6530.1|6528.3|6530.8|6528.6|6529|6526.6|136
1598299800000|2020-08-24 20:10:00|6530.3|6528.5|6528.5|6525.5|6530.3|6528.5|6527.9|6525.5|97
1598300100000|2020-08-24 20:15:00|6528.6|6525.6|6528.1|6526.3|6528.8|6526.4|6527.9|6525.5|69
1598300400000|2020-08-24 20:20:00|6528.6|6525.6|6529.8|6528|6529.8|6528|6527.9|6525.6|78
1598300700000|2020-08-24 20:25:00|6529.9|6528.1|6530|6528.2|6530.7|6528.3|6529.7|6527.5|55
1598301000000|2020-08-24 20:30:00|6530.1|6528.3|6528.7|6525.7|6530.6|6528.3|6527.9|6525.5|106
1598301300000|2020-08-24 20:35:00|6528.6|6525.6|6528.6|6525.6|6529.7|6527.1|6528.1|6525.5|64
1598301600000|2020-08-24 20:40:00|6528.7|6525.7|6528.6|6525.6|6529|6526.2|6527.8|6525.2|74
1598301900000|2020-08-24 20:45:00|6528.5|6525.5|6528.5|6525.5|6529.2|6526.2|6527.8|6525.5|63
1598302200000|2020-08-24 20:50:00|6528.6|6525.6|6528.8|6525.8|6528.8|6525.8|6527.4|6524.4|96
1598302500000|2020-08-24 20:55:00|6528.6|6525.6|6528.7|6525.7|6528.7|6525.7|6526.7|6523.7|160
1598302800000|2020-08-24 21:00:00|6531.5|6527.5|6531.3|6527.3|6533.3|6529.3|6529.5|6525.5|36
1598303100000|2020-08-24 21:05:00|6529.2|6525.2|6531.1|6527.9|6534.9|6530.9|6527.5|6523.5|111
1598303400000|2020-08-24 21:10:00|6531.9|6527.5|6531.5|6527.5|6532.5|6528.5|6530.3|6526.3|164
1598303700000|2020-08-24 21:15:00|6531.8|6527.8|6533.6|6529.6|6534.5|6530.5|6531|6527|175
1598304000000|2020-08-24 21:20:00|6533.5|6529.5|6534|6530|6534.6|6530.6|6532.6|6528.6|177
1598304300000|2020-08-24 21:25:00|6534.2|6530.2|6534|6530|6534.8|6530.8|6532.9|6528.9|103
1598304600000|2020-08-24 21:30:00|6534.4|6530.4|6531.5|6527.5|6534.6|6530.6|6530.6|6526.6|276
1598304900000|2020-08-24 21:35:00|6531.7|6527.7|6531.3|6527.3|6532|6528|6530.4|6526.4|231
1598305200000|2020-08-24 21:40:00|6531.1|6527.1|6531.4|6527.4|6531.7|6527.7|6530.5|6526.5|241
1598305500000|2020-08-24 21:45:00|6531.5|6527.5|6529.6|6526.6|6531.9|6528.2|6529.5|6526|313
1598305800000|2020-08-24 21:50:00|6529.5|6526.5|6531.6|6527.8|6531.9|6528.2|6529.5|6526.5|249
1598306100000|2020-08-24 21:55:00|6531.7|6527.9|6534.8|6530.8|6536.1|6532.1|6531.5|6527.5|306
1598306400000|2020-08-24 22:00:00|6534.7|6530.7|6530.1|6527.1|6534.7|6530.7|6530|6526.5|392
1598306700000|2020-08-24 22:05:00|6530.2|6526.9|6530.2|6527.2|6530.6|6527.5|6528.9|6525.9|236
1598307000000|2020-08-24 22:10:00|6530.3|6527.3|6531.4|6528.4|6531.7|6528.7|6530.1|6527|206
1598307300000|2020-08-24 22:15:00|6531.1|6528.1|6529.5|6526.5|6531.1|6528.1|6528.4|6525.4|192
1598307600000|2020-08-24 22:20:00|6529.4|6526.4|6529.4|6526.4|6530.2|6527.7|6529.2|6526.2|122
1598307900000|2020-08-24 22:25:00|6529.5|6526.5|6529.5|6526.5|6529.8|6526.8|6529.2|6526.2|80
1598308200000|2020-08-24 22:30:00|6529.2|6526.2|6526.9|6523.9|6529.3|6526.3|6526.7|6523.7|149
1598308500000|2020-08-24 22:35:00|6527|6524|6527.6|6524.6|6528|6525|6526.6|6523.7|102
1598308800000|2020-08-24 22:40:00|6527.5|6524.5|6527.4|6524.4|6527.6|6524.6|6527.1|6524.1|61
1598309100000|2020-08-24 22:45:00|6527.5|6524.5|6527.7|6524.7|6527.9|6524.9|6527.2|6524.2|119
1598309400000|2020-08-24 22:50:00|6527.6|6524.6|6526.5|6523.5|6527.8|6525|6526.4|6523.4|124
1598309700000|2020-08-24 22:55:00|6526.4|6523.4|6526.9|6525.1|6527.6|6525.2|6525.6|6523.3|112
1598310000000|2020-08-24 23:00:00|6527.6|6525.8|6527.3|6524.3|6528.3|6526|6526.6|6524.3|169
1598310300000|2020-08-24 23:05:00|6527.4|6524.4|6526.1|6524.3|6527.7|6525.2|6526|6523.5|121
1598310600000|2020-08-24 23:10:00|6526|6524.2|6526.6|6523.6|6526.7|6524.4|6525.7|6523.5|88
1598310900000|2020-08-24 23:15:00|6526.7|6523.7|6526.5|6523.5|6526.8|6524.2|6525.9|6523.4|93
1598311200000|2020-08-24 23:20:00|6526.3|6523.3|6523.6|6521.8|6526.5|6524|6523.6|6521.4|166
1598311500000|2020-08-24 23:25:00|6523.7|6521.9|6524.6|6522.8|6524.7|6522.9|6523.7|6521.9|104
1598311800000|2020-08-24 23:30:00|6524.5|6522.7|6525.9|6524.1|6526.6|6524.5|6524.4|6522.6|108
1598312100000|2020-08-24 23:35:00|6526|6524.2|6526.6|6524.8|6526.8|6525|6525.7|6523.3|83
1598312400000|2020-08-24 23:40:00|6526.7|6524.9|6525.3|6523.5|6526.8|6525|6524.8|6522.4|105
1598312700000|2020-08-24 23:45:00|6525.2|6523.4|6528|6526.2|6529.1|6526.9|6525|6523.2|174
1598313000000|2020-08-24 23:50:00|6528.9|6525.9|6528.2|6526.4|6529.1|6527.2|6527.5|6525.4|149
1598313300000|2020-08-24 23:55:00|6528.1|6526.3|6527.7|6525.9|6528.5|6526.7|6526|6523.6|200
1598313600000|2020-08-25 00:00:00|6527.6|6525.8|6519.7|6517.9|6528.1|6526|6519.1|6516.6|307
1598313900000|2020-08-25 00:05:00|6519.6|6517.8|6521.8|6520|6525.4|6523.2|6519.4|6517.3|302
1598314200000|2020-08-25 00:10:00|6521.9|6520.1|6523.7|6521.9|6524.4|6522.1|6521.5|6519.3|222
1598314500000|2020-08-25 00:15:00|6523.8|6522|6521.5|6519.7|6525.5|6523.3|6521.5|6519.7|209
1598314800000|2020-08-25 00:20:00|6521.6|6519.8|6518.5|6516.7|6523.1|6520.9|6516.2|6514|254
1598315100000|2020-08-25 00:25:00|6518.6|6516.8|6524.1|6521.1|6524.1|6521.7|6518.2|6516.3|233
1598315400000|2020-08-25 00:30:00|6523|6521.2|6529.9|6528.1|6530.3|6528.3|6522.8|6521|397
1598315700000|2020-08-25 00:35:00|6530|6528.2|6525.7|6523.9|6531.9|6529.2|6525|6523.2|301
1598316000000|2020-08-25 00:40:00|6525.8|6524|6530.3|6527.3|6530.4|6528.1|6525.7|6523.4|259
1598316300000|2020-08-25 00:45:00|6529.4|6527.6|6531.2|6529.4|6531.9|6529.6|6527.2|6524.9|246
1598316600000|2020-08-25 00:50:00|6531.1|6529.3|6528.4|6526.6|6532.4|6529.6|6526.7|6524.1|266
1598316900000|2020-08-25 00:55:00|6528.3|6526.5|6529.6|6527.8|6530.7|6528.6|6525.7|6523.9|267
1598317200000|2020-08-25 01:00:00|6529.7|6527.9|6532.8|6531|6533.4|6531.2|6529.6|6527.8|260
1598317500000|2020-08-25 01:05:00|6532.7|6530.9|6533.8|6532|6534.5|6532.1|6531.5|6529.7|230
1598317800000|2020-08-25 01:10:00|6533.9|6532.1|6534|6531|6536.4|6533.8|6532.1|6530.3|296
1598318100000|2020-08-25 01:15:00|6533.4|6531.6|6537|6535.2|6537.5|6535.3|6532.2|6529.9|316
1598318400000|2020-08-25 01:20:00|6536.9|6535.1|6535.4|6533.6|6537.3|6535.2|6534.9|6532.9|252
1598318700000|2020-08-25 01:25:00|6535.5|6533.7|6534.3|6531.3|6536.4|6533.9|6534|6531.1|248
1598319000000|2020-08-25 01:30:00|6534.2|6531.2|6537|6535.2|6537.3|6535.2|6532.5|6530.2|274
1598319300000|2020-08-25 01:35:00|6536.9|6535.1|6535|6533.2|6538.2|6535.8|6534.9|6532.9|220
1598319600000|2020-08-25 01:40:00|6534.9|6533.1|6535.2|6532.2|6536|6533.8|6533.9|6531.9|267
1598319900000|2020-08-25 01:45:00|6535.1|6532.1|6534|6532.2|6535.9|6533.6|6533.1|6531|249
1598320200000|2020-08-25 01:50:00|6533.9|6532.1|6540.5|6537.5|6540.5|6538.4|6533.9|6531.4|218
1598320500000|2020-08-25 01:55:00|6539.9|6538.1|6537.4|6535.6|6540|6538.2|6537.1|6535.3|162
1598320800000|2020-08-25 02:00:00|6537.2|6535.4|6537.9|6536.1|6539.1|6537.2|6535.8|6533.8|285
1598321100000|2020-08-25 02:05:00|6538|6536.2|6533.8|6532|6538.4|6536.2|6533.2|6531.4|226
1598321400000|2020-08-25 02:10:00|6533.7|6531.9|6532.9|6531.1|6534.6|6532.2|6532.7|6530.4|153
1598321700000|2020-08-25 02:15:00|6533|6531.2|6531.9|6530.1|6534.6|6532.2|6531.9|6530.1|101
1598322000000|2020-08-25 02:20:00|6532|6530.2|6532.8|6531|6534.4|6531.9|6531.7|6529.5|183
1598322300000|2020-08-25 02:25:00|6532.9|6531.1|6532.7|6530.9|6533.6|6531.5|6530.8|6528.4|185
1598322600000|2020-08-25 02:30:00|6532.6|6530.8|6532.7|6530.9|6534.3|6532.1|6532|6529.6|158
1598322900000|2020-08-25 02:35:00|6532.6|6530.8|6530.5|6528.7|6534.2|6531.8|6530.5|6528.4|211
1598323200000|2020-08-25 02:40:00|6530.6|6528.8|6530.6|6528.8|6532.5|6530|6529.8|6528|164
1598323500000|2020-08-25 02:45:00|6530.7|6527.7|6530.4|6527.4|6531.5|6529.2|6529.7|6527.4|187
1598323800000|2020-08-25 02:50:00|6530.5|6527.5|6530|6528.2|6532.2|6529.9|6529.9|6527.4|173
1598324100000|2020-08-25 02:55:00|6529.9|6528.1|6530.5|6528.7|6532.4|6530.1|6529.9|6527.9|179
1598324400000|2020-08-25 03:00:00|6530.4|6528.6|6528.5|6526.7|6530.7|6528.9|6528.4|6526.1|156
1598324700000|2020-08-25 03:05:00|6528.6|6526.8|6529.4|6527.6|6530|6528|6528.4|6526.5|169
1598325000000|2020-08-25 03:10:00|6529.3|6527.5|6528.4|6526.6|6530|6528.2|6528.1|6526.3|128
1598325300000|2020-08-25 03:15:00|6528.1|6526.3|6528.6|6526.8|6528.9|6527.1|6527.6|6525.4|177
1598325600000|2020-08-25 03:20:00|6528.7|6526.9|6530.3|6527.3|6530.4|6528|6527.8|6525.4|184
1598325900000|2020-08-25 03:25:00|6529.8|6528|6532.6|6530.8|6532.9|6531|6529.6|6527.5|183
1598326200000|2020-08-25 03:30:00|6531.9|6530.1|6531.9|6530.1|6532.8|6530.6|6531.7|6529.5|121
1598326500000|2020-08-25 03:35:00|6531.8|6530|6533.1|6531.3|6533.8|6531.8|6531.3|6529.5|100
1598326800000|2020-08-25 03:40:00|6533.2|6531.4|6530.8|6527.8|6533.4|6531.6|6529.8|6527.8|203
1598327100000|2020-08-25 03:45:00|6530.3|6528.5|6530.2|6528.4|6531.6|6529.8|6529.1|6527.3|155
1598327400000|2020-08-25 03:50:00|6529.8|6528|6530.8|6529|6531.4|6529.1|6529.5|6527.6|110
1598327700000|2020-08-25 03:55:00|6530.7|6528.9|6530.8|6529|6531.8|6529.9|6530.6|6528.7|159
1598328000000|2020-08-25 04:00:00|6530.7|6528.9|6532.5|6530.7|6532.8|6531|6530.7|6528.4|173
1598328300000|2020-08-25 04:05:00|6532.4|6530.6|6531.8|6530|6533.5|6531.5|6531.5|6529.2|122
1598328600000|2020-08-25 04:10:00|6531.9|6530.1|6532.1|6530.3|6532.7|6530.7|6531.5|6529.4|128
1598328900000|2020-08-25 04:15:00|6531.8|6530|6529|6527.2|6532.2|6530|6528.6|6526.8|149
1598329200000|2020-08-25 04:20:00|6529.1|6527.3|6530.3|6528.5|6530.6|6528.8|6528.6|6526.5|133
1598329500000|2020-08-25 04:25:00|6530.2|6528.4|6528.5|6526.7|6530.2|6528.4|6527.5|6525.2|168
1598329800000|2020-08-25 04:30:00|6528.3|6526.5|6528.7|6526.9|6529.5|6527.7|6528.2|6526.4|126
1598330100000|2020-08-25 04:35:00|6528.6|6526.8|6530.3|6528.5|6530.4|6528.6|6528.6|6526.8|176
1598330400000|2020-08-25 04:40:00|6530.4|6528.6|6530.7|6528.9|6531.6|6529.5|6530.1|6528.2|108
1598330700000|2020-08-25 04:45:00|6530.6|6528.8|6529.7|6527.9|6531.4|6528.9|6529.5|6527.3|139
1598331000000|2020-08-25 04:50:00|6529.4|6527.6|6527.7|6525.9|6529.9|6528.1|6527|6525.2|155
1598331300000|2020-08-25 04:55:00|6527.6|6525.8|6525.5|6523.7|6527.8|6526|6525.5|6523.7|183
1598331600000|2020-08-25 05:00:00|6525.6|6523.8|6526.8|6525|6527.5|6525.3|6525.5|6523.7|182
1598331900000|2020-08-25 05:05:00|6527.4|6524.4|6523.7|6521.9|6527.5|6525.3|6523.6|6521.8|118
1598332200000|2020-08-25 05:10:00|6523.6|6521.8|6526.7|6524.9|6526.8|6525|6523.3|6521.5|164
1598332500000|2020-08-25 05:15:00|6526.6|6524.8|6527.4|6525.6|6527.7|6525.9|6525.7|6523.9|143
1598332800000|2020-08-25 05:20:00|6527.5|6525.7|6526.8|6525|6527.7|6525.9|6526.7|6524.9|94
1598333100000|2020-08-25 05:25:00|6526.7|6524.9|6527.6|6525.8|6527.7|6525.9|6525.3|6523.5|149
1598333400000|2020-08-25 05:30:00|6527.7|6525.9|6528.6|6526.8|6528.8|6527|6526.4|6524.6|246
1598333700000|2020-08-25 05:35:00|6528.7|6526.9|6527.7|6525.9|6528.7|6526.9|6527.4|6525.6|194
1598334000000|2020-08-25 05:40:00|6527.6|6525.8|6527.6|6525.8|6528.9|6527.1|6527|6524.8|163
1598334300000|2020-08-25 05:45:00|6527.5|6525.7|6525.6|6523.8|6527.6|6525.7|6525.6|6523.8|149
1598334600000|2020-08-25 05:50:00|6525.7|6523.9|6521.7|6519.9|6526.4|6524.6|6521.5|6519.7|223
1598334900000|2020-08-25 05:55:00|6521.6|6519.8|6523.4|6521.6|6524.1|6521.7|6521.6|6519.2|163
1598335200000|2020-08-25 06:00:00|6523.3|6521.5|6523.9|6522.1|6524.9|6523.1|6522.1|6519.7|237
1598335500000|2020-08-25 06:05:00|6523.8|6522|6524|6522.2|6525.8|6524|6523.3|6521.5|255
1598335800000|2020-08-25 06:10:00|6524.1|6522.3|6524.3|6522.5|6524.6|6522.8|6522.5|6520.3|268
1598336100000|2020-08-25 06:15:00|6524.4|6522.6|6525.6|6523.8|6525.8|6524|6523.7|6521.9|212
1598336400000|2020-08-25 06:20:00|6526.2|6523.2|6526.8|6525|6527|6525.2|6525.2|6523.2|228
1598336700000|2020-08-25 06:25:00|6526.9|6525.1|6527.3|6525.5|6527.8|6526|6526.4|6524.6|343
1598337000000|2020-08-25 06:30:00|6527.2|6525.4|6526|6524.2|6528|6526.2|6525.9|6524.1|279
1598337300000|2020-08-25 06:35:00|6525.9|6524.1|6525.4|6523.6|6527.7|6525.9|6525.1|6523.3|240
1598337600000|2020-08-25 06:40:00|6525.5|6523.7|6523.8|6522|6525.6|6523.8|6522.9|6521.1|322
1598337900000|2020-08-25 06:45:00|6523.7|6521.9|6524.7|6522.9|6524.8|6523|6523.6|6521.8|270
1598338200000|2020-08-25 06:50:00|6524.6|6522.8|6524.8|6523|6524.8|6523|6522.9|6521.1|186
1598338500000|2020-08-25 06:55:00|6524.7|6522.9|6523.8|6522|6525.1|6523.2|6523.5|6521.7|353
1598338800000|2020-08-25 07:00:00|6523.7|6521.9|6525.7|6523.9|6526|6523.9|6523|6521.2|401
1598339100000|2020-08-25 07:05:00|6525.8|6524|6524.9|6523.1|6526|6524.2|6524.7|6522.9|312
1598339400000|2020-08-25 07:10:00|6525.4|6523.6|6524.8|6523|6528.9|6527.1|6524.8|6523|305
1598339700000|2020-08-25 07:15:00|6524.9|6523.1|6524.1|6522.3|6525.5|6523.7|6524|6522.2|253
1598340000000|2020-08-25 07:20:00|6523.9|6522.1|6523.9|6522.1|6524.6|6522.8|6522.7|6520.9|342
1598340300000|2020-08-25 07:25:00|6523.8|6522|6523.7|6521.9|6526|6524.2|6523.3|6521.5|361
1598340600000|2020-08-25 07:30:00|6523.8|6522|6525.6|6523.8|6526.3|6524.5|6523.4|6521.6|319
1598340900000|2020-08-25 07:35:00|6525.5|6523.7|6528.7|6526.9|6528.8|6527|6524.7|6522.3|355
1598341200000|2020-08-25 07:40:00|6528.8|6527|6527.1|6525.3|6528.8|6527|6526.9|6525.1|292
1598341500000|2020-08-25 07:45:00|6527|6525.2|6527.8|6526|6527.8|6526|6526.1|6524.3|268
1598341800000|2020-08-25 07:50:00|6527.7|6525.9|6527.6|6525.8|6529.6|6527.8|6527.5|6525.7|302
1598342100000|2020-08-25 07:55:00|6527.5|6525.7|6527.6|6525.8|6528.2|6526.3|6526.7|6524.9|204
1598342400000|2020-08-25 08:00:00|6527.7|6525.9|6528.3|6526.5|6529.5|6527.7|6526.9|6525.1|351
1598342700000|2020-08-25 08:05:00|6528.4|6526.6|6525.3|6522.3|6528.4|6526.6|6524.2|6522.3|344
1598343000000|2020-08-25 08:10:00|6525.2|6522.2|6523.8|6522|6525.4|6523|6522.9|6521|271
1598343300000|2020-08-25 08:15:00|6523.7|6521.9|6523.2|6521.4|6524.1|6522.3|6522.8|6521|238
1598343600000|2020-08-25 08:20:00|6523.3|6521.5|6523|6521.2|6523.7|6521.9|6522.9|6521.1|294
1598343900000|2020-08-25 08:25:00|6523.1|6521.3|6523|6521.2|6524.5|6522.7|6522.8|6521|201
1598344200000|2020-08-25 08:30:00|6523.1|6521.3|6523|6521.2|6523.7|6521.9|6522.7|6520.9|281
1598344500000|2020-08-25 08:35:00|6523.1|6521.3|6525.2|6523.4|6526.5|6524.7|6522.9|6521.1|265
1598344800000|2020-08-25 08:40:00|6525.3|6523.5|6523.1|6521.3|6525.3|6523.5|6522.1|6520.3|327
1598345100000|2020-08-25 08:45:00|6523.2|6521.4|6525|6523.2|6525.1|6523.3|6520.6|6518.8|315
1598345400000|2020-08-25 08:50:00|6525.1|6523.3|6528.7|6526.9|6530.5|6528.7|6525.1|6523.3|229
1598345700000|2020-08-25 08:55:00|6528.8|6527|6530|6528.2|6530|6528.2|6527.6|6525.8|313
1598346000000|2020-08-25 09:00:00|6529.9|6528.1|6532.9|6531.1|6534.1|6532.3|6529.6|6527.8|370
1598346300000|2020-08-25 09:05:00|6533|6531.2|6533.9|6532.1|6534.1|6532.3|6530.7|6528.9|220
1598346600000|2020-08-25 09:10:00|6534|6532.2|6532.7|6530.9|6534.9|6532.8|6531.6|6529.2|302
1598346900000|2020-08-25 09:15:00|6532.8|6531|6537.9|6536.1|6538.4|6536.4|6532.7|6530.9|425
1598347200000|2020-08-25 09:20:00|6538|6536.2|6536.9|6535.1|6539.6|6537.3|6536.4|6534.6|330
1598347500000|2020-08-25 09:25:00|6536.8|6535|6537.3|6535.5|6539.4|6537.4|6536.8|6534.9|328
1598347800000|2020-08-25 09:30:00|6537.5|6535.7|6537.6|6535.8|6539.4|6537.3|6535.9|6533.8|317
1598348100000|2020-08-25 09:35:00|6537.7|6535.9|6536.2|6533.2|6538.2|6536.1|6535.6|6533.2|225
1598348400000|2020-08-25 09:40:00|6535.1|6533.3|6535.5|6532.5|6536.4|6534.6|6534.1|6531.5|250
1598348700000|2020-08-25 09:45:00|6535.6|6532.6|6533.9|6532.1|6535.6|6533.3|6533.6|6531.8|170
1598349000000|2020-08-25 09:50:00|6533.8|6532|6533.3|6531.5|6534.7|6532.9|6532.6|6530.8|205
1598349300000|2020-08-25 09:55:00|6533.2|6531.4|6533.7|6531.9|6535.8|6534|6533.1|6531.3|204
1598349600000|2020-08-25 10:00:00|6533.8|6532|6537|6535.2|6537.4|6535.6|6533.5|6531.7|229
1598349900000|2020-08-25 10:05:00|6537.2|6535.4|6536.7|6534.9|6537.8|6536|6536.3|6534.5|263
1598350200000|2020-08-25 10:10:00|6536.6|6534.8|6534.7|6532.9|6537.3|6535.5|6533.9|6532.1|304
1598350500000|2020-08-25 10:15:00|6534.6|6532.8|6538.3|6536.5|6538.6|6536.8|6534.6|6532.8|326
1598350800000|2020-08-25 10:20:00|6538.2|6536.4|6544|6542.2|6544.5|6542.3|6538.2|6536.4|243
1598351100000|2020-08-25 10:25:00|6544.1|6542.3|6542|6540.2|6544.4|6542.4|6541.7|6539.5|243
1598351400000|2020-08-25 10:30:00|6542.1|6540.3|6543.6|6541.8|6543.8|6542|6540.7|6538.9|206
1598351700000|2020-08-25 10:35:00|6543.7|6541.9|6545.5|6543.7|6545.5|6543.7|6542.1|6540.3|278
1598352000000|2020-08-25 10:40:00|6545.6|6543.8|6543.7|6541.9|6547.8|6546|6543.6|6541.6|261
1598352300000|2020-08-25 10:45:00|6543.6|6541.8|6544.8|6543|6546.8|6545|6543.6|6541.8|325
1598352600000|2020-08-25 10:50:00|6544.7|6542.9|6542.7|6540.9|6545.1|6543.1|6542.1|6540.3|380
1598352900000|2020-08-25 10:55:00|6542.6|6540.8|6544.1|6542.3|6544.1|6542.3|6540.9|6539.1|351
1598353200000|2020-08-25 11:00:00|6544.2|6542.4|6545.7|6543.9|6547.2|6545.4|6544.2|6542.4|322
1598353500000|2020-08-25 11:05:00|6545.6|6543.8|6541.6|6539.8|6545.7|6543.9|6541.5|6539.7|240
1598353800000|2020-08-25 11:10:00|6541.5|6539.7|6541.4|6539.6|6543.7|6541.9|6541.2|6539.4|299
1598354100000|2020-08-25 11:15:00|6541.5|6539.7|6543.5|6541.7|6543.7|6541.9|6541.5|6539.7|329
1598354400000|2020-08-25 11:20:00|6543.4|6541.6|6542.8|6541|6545.7|6543.9|6542.6|6540.8|223
1598354700000|2020-08-25 11:25:00|6542.9|6541.1|6539.6|6537.8|6543.3|6541.5|6538.5|6536.7|260
1598355000000|2020-08-25 11:30:00|6539.5|6537.7|6540.6|6538.8|6541.6|6539.8|6539.5|6537.7|235
1598355300000|2020-08-25 11:35:00|6540.7|6538.9|6543.1|6541.3|6545|6543.2|6540.6|6538.8|285
1598355600000|2020-08-25 11:40:00|6543|6541.2|6541.7|6539.9|6543.6|6541.8|6540.9|6539.1|339
1598355900000|2020-08-25 11:45:00|6541.8|6540|6537.5|6535.7|6542.5|6540.7|6537.4|6535.6|376
1598356200000|2020-08-25 11:50:00|6537.4|6535.6|6539.9|6538.1|6540.4|6538.6|6537.4|6535.6|301
1598356500000|2020-08-25 11:55:00|6539.8|6538|6536.7|6534.9|6540.5|6538.7|6536.6|6534.8|258
1598356800000|2020-08-25 12:00:00|6537|6535.2|6538.7|6536.9|6543.6|6541.8|6537|6535.2|366
1598357100000|2020-08-25 12:05:00|6538.8|6537|6539.6|6537.8|6541|6539.2|6538.5|6536.7|295
1598357400000|2020-08-25 12:10:00|6539.5|6537.7|6534.7|6532.9|6539.7|6537.9|6534.7|6532.9|347
1598357700000|2020-08-25 12:15:00|6534.8|6533|6534.5|6532.7|6536.6|6534.8|6533.7|6531.5|309
1598358000000|2020-08-25 12:20:00|6534.6|6532.8|6532|6530.2|6534.9|6533.1|6531.8|6530|359
1598358300000|2020-08-25 12:25:00|6531.9|6530.1|6532.9|6531.1|6534|6532.2|6530.5|6528.7|323
1598358600000|2020-08-25 12:30:00|6533|6531.2|6533.1|6531.3|6534.3|6532.5|6530.6|6528.8|313
1598358900000|2020-08-25 12:35:00|6533|6531.2|6535.8|6534|6536.5|6534.7|6532|6530.2|281
1598359200000|2020-08-25 12:40:00|6535.9|6534.1|6537.4|6535.6|6537.7|6535.9|6535.4|6533.6|369
1598359500000|2020-08-25 12:45:00|6537.6|6535.8|6539.1|6537.3|6539.1|6537.3|6535.8|6534|311
1598359800000|2020-08-25 12:50:00|6539|6537.2|6536.8|6535|6540.9|6539.1|6536.6|6534.8|333
1598360100000|2020-08-25 12:55:00|6536.7|6534.9|6542.3|6539.3|6542.8|6540.4|6536.5|6534.7|319
1598360400000|2020-08-25 13:00:00|6541.8|6540|6549.8|6548|6552|6549.6|6540.6|6538.8|542
1598360700000|2020-08-25 13:05:00|6549.9|6548.1|6554.8|6553|6558.7|6556.2|6549.9|6547.8|500
1598361000000|2020-08-25 13:10:00|6554.9|6553.1|6556.7|6554.9|6556.7|6554.9|6554|6552.2|349
1598361300000|2020-08-25 13:15:00|6556.6|6554.8|6556.7|6554.9|6558.4|6556.6|6554.6|6552.8|364
1598361600000|2020-08-25 13:20:00|6556.6|6554.8|6555.8|6554|6559.6|6557.6|6555.6|6553.8|407
1598361900000|2020-08-25 13:25:00|6555.7|6553.9|6556.8|6555|6558|6555.9|6555.2|6553.3|298
1598362200000|2020-08-25 13:30:00|6556.7|6554.9|6555.3|6553.5|6557.5|6555.7|6551.6|6549.8|457
1598362500000|2020-08-25 13:35:00|6555.4|6553.6|6549.7|6547.9|6555.6|6553.8|6549.5|6547.7|510
1598362800000|2020-08-25 13:40:00|6549.6|6547.8|6541.5|6539.7|6549.6|6547.8|6541.2|6539.4|505
1598363100000|2020-08-25 13:45:00|6541.7|6539.9|6539.4|6537.6|6544.5|6542.7|6539.3|6537.5|462
1598363400000|2020-08-25 13:50:00|6539.3|6537.5|6535.3|6533.5|6539.4|6537.6|6534.9|6532.3|380
1598363700000|2020-08-25 13:55:00|6535.2|6533.4|6535.1|6532.1|6538|6535.6|6532.1|6530|417
1598364000000|2020-08-25 14:00:00|6534.9|6531.9|6535.5|6533.7|6539.5|6537.6|6534.9|6531.9|494
1598364300000|2020-08-25 14:05:00|6535.6|6533.8|6536.4|6534.6|6540|6537.8|6535.5|6533.5|520
1598364600000|2020-08-25 14:10:00|6536.5|6534.7|6531.6|6529.8|6538.6|6536.8|6531.5|6529.7|450
1598364900000|2020-08-25 14:15:00|6531.5|6529.7|6531.5|6529.7|6533.4|6531.6|6528.3|6526.5|308
1598365200000|2020-08-25 14:20:00|6531.6|6529.8|6535|6533.2|6535.9|6533.7|6531.3|6529.5|299
1598365500000|2020-08-25 14:25:00|6535.1|6533.3|6533.8|6532|6535.5|6533.5|6533.1|6530.8|308
1598365800000|2020-08-25 14:30:00|6533.7|6531.9|6530.6|6528.8|6533.7|6531.9|6529|6527.2|363
1598366100000|2020-08-25 14:35:00|6530.7|6528.9|6530.2|6528.4|6532.2|6530.4|6530.1|6528.2|359
1598366400000|2020-08-25 14:40:00|6530.3|6528.5|6529.2|6527.4|6531.3|6529.5|6527.3|6525.5|461
1598366700000|2020-08-25 14:45:00|6529.3|6527.5|6530.6|6528.8|6531.2|6529.4|6522.4|6520.6|531
1598367000000|2020-08-25 14:50:00|6530.5|6528.7|6537.2|6535.4|6537.4|6535.6|6530.3|6528|344
1598367300000|2020-08-25 14:55:00|6537.1|6535.3|6534.4|6532.6|6537.7|6535.6|6533.3|6531.5|413
1598367600000|2020-08-25 15:00:00|6534.5|6532.7|6531.2|6529.4|6536.4|6534.6|6530.7|6528.1|409
1598367900000|2020-08-25 15:05:00|6531.3|6529.5|6532.3|6530.5|6532.4|6530.6|6530.5|6528.1|205
1598368200000|2020-08-25 15:10:00|6532.5|6530.7|6531.3|6529.5|6532.7|6530.7|6528.5|6526.2|284
1598368500000|2020-08-25 15:15:00|6531.5|6529.7|6534.4|6532.6|6535.1|6532.8|6531.3|6529.1|283
1598368800000|2020-08-25 15:20:00|6534.5|6532.7|6532.9|6529.9|6534.7|6532.9|6531.2|6528.8|258
1598369100000|2020-08-25 15:25:00|6532.8|6529.8|6528.9|6525.9|6533.5|6530.7|6527.2|6525|351
1598369400000|2020-08-25 15:30:00|6529|6526|6530.1|6528.3|6531.2|6528.8|6527.3|6524.9|329
1598369700000|2020-08-25 15:35:00|6530.2|6528.4|6527.1|6525.3|6531.1|6529.3|6526.5|6524.7|268
1598370000000|2020-08-25 15:40:00|6527.2|6525.4|6526.2|6524.4|6528.4|6526.6|6526.1|6523.7|265
1598370300000|2020-08-25 15:45:00|6526.1|6524.3|6527.2|6525.4|6527.3|6525.5|6525.2|6523.4|213
1598370600000|2020-08-25 15:50:00|6527.3|6525.5|6528.2|6526.4|6528.9|6526.5|6526.4|6524.6|304
1598370900000|2020-08-25 15:55:00|6528.3|6526.5|6530.4|6528.6|6531.6|6529.8|6527.2|6525.4|327
1598371200000|2020-08-25 16:00:00|6530.5|6528.7|6535.3|6533.5|6536.1|6533.8|6529.4|6527.6|322
1598371500000|2020-08-25 16:05:00|6535.2|6533.4|6532.1|6530.3|6536|6534.1|6531.9|6530.1|266
1598371800000|2020-08-25 16:10:00|6532|6530.2|6529.9|6528.1|6532.1|6530.3|6529|6527.2|312
1598372100000|2020-08-25 16:15:00|6530|6528.2|6529.5|6527.7|6532.1|6530.3|6528|6526.2|323
1598372400000|2020-08-25 16:20:00|6529.8|6528|6528.1|6526.3|6531.5|6529.7|6528.1|6526.3|229
1598372700000|2020-08-25 16:25:00|6528.2|6526.4|6526.4|6524.6|6530.2|6528.3|6526.4|6524.6|296
1598373000000|2020-08-25 16:30:00|6526.3|6524.5|6528.7|6526.9|6528.8|6527|6526.2|6524.4|268
1598373300000|2020-08-25 16:35:00|6528.6|6526.8|6528.7|6526.9|6530.2|6528.4|6527.5|6525.7|278
1598373600000|2020-08-25 16:40:00|6528.8|6527|6531.9|6530.1|6531.9|6530.1|6528.5|6526.2|249
1598373900000|2020-08-25 16:45:00|6532|6530.2|6532.5|6530.7|6533.2|6531.4|6531.3|6529.2|165
1598374200000|2020-08-25 16:50:00|6532.4|6530.6|6532.7|6530.9|6533.7|6531.9|6532.2|6530.4|216
1598374500000|2020-08-25 16:55:00|6532.9|6531.1|6532.5|6530.7|6533.1|6531.3|6530.4|6528.6|276
1598374800000|2020-08-25 17:00:00|6532.6|6530.8|6533.4|6531.6|6534|6531.8|6532.4|6530.5|214
1598375100000|2020-08-25 17:05:00|6533.3|6531.5|6536.6|6534.8|6536.8|6535|6533.3|6531.5|199
1598375400000|2020-08-25 17:10:00|6536.7|6534.9|6535.3|6533.5|6536.8|6535|6534.6|6532.3|225
1598375700000|2020-08-25 17:15:00|6535.8|6532.8|6536.5|6534.7|6537|6534.7|6535.2|6532.7|168
1598376000000|2020-08-25 17:20:00|6536.4|6534.6|6536|6533|6537.9|6535.7|6535.1|6532.9|153
1598376300000|2020-08-25 17:25:00|6536.1|6533.1|6537|6535.2|6537.3|6535.4|6535.2|6532.9|176
1598376600000|2020-08-25 17:30:00|6537.1|6535.3|6538.4|6536.6|6539.4|6537.2|6537|6534.9|237
1598376900000|2020-08-25 17:35:00|6538.3|6536.5|6539.3|6537.5|6539.4|6537.6|6538.2|6536.4|161
1598377200000|2020-08-25 17:40:00|6539.4|6537.6|6539.2|6537.4|6539.5|6537.7|6539.1|6537.3|117
1598377500000|2020-08-25 17:45:00|6539.3|6537.5|6537.4|6535.6|6539.3|6537.5|6537.2|6535.4|168
1598377800000|2020-08-25 17:50:00|6537.5|6535.7|6542.5|6540.7|6542.6|6540.8|6537.4|6535.6|230
1598378100000|2020-08-25 17:55:00|6542.3|6540.5|6544.6|6541.6|6544.7|6542.5|6542.1|6539.9|196
1598378400000|2020-08-25 18:00:00|6544|6542.2|6544.2|6542.4|6545.2|6542.9|6543.1|6541.2|251
1598378700000|2020-08-25 18:05:00|6544.1|6542.3|6543.2|6541.4|6544.8|6543|6543.1|6540.7|216
1598379000000|2020-08-25 18:10:00|6543.1|6541.3|6545.3|6543.5|6545.5|6543.7|6543.1|6541.3|239
1598379300000|2020-08-25 18:15:00|6545.4|6543.6|6546.3|6543.3|6546.5|6544.6|6544.4|6542.6|178
1598379600000|2020-08-25 18:20:00|6545.3|6543.5|6549.5|6547.7|6549.6|6547.8|6545.2|6543|242
1598379900000|2020-08-25 18:25:00|6549.4|6547.6|6550.2|6548.4|6551.4|6549.6|6549.2|6547.4|204
1598380200000|2020-08-25 18:30:00|6550.1|6548.3|6550.1|6548.3|6551.1|6548.8|6549.1|6546.7|212
1598380500000|2020-08-25 18:35:00|6550.2|6548.4|6550.1|6548.3|6551.1|6548.8|6550|6547.7|178
1598380800000|2020-08-25 18:40:00|6550.2|6548.4|6550.3|6548.5|6551.9|6549.6|6550|6547.7|132
1598381100000|2020-08-25 18:45:00|6550.4|6548.6|6550|6548.2|6552.1|6549.8|6550|6547.8|192
1598381400000|2020-08-25 18:50:00|6550.1|6548.3|6550.4|6548.6|6551.2|6549.2|6550|6547.7|255
1598381700000|2020-08-25 18:55:00|6550.3|6548.5|6552.4|6549.4|6553|6551.1|6550.1|6547.8|170
1598382000000|2020-08-25 19:00:00|6552.6|6549.6|6552.2|6550.4|6552.9|6550.4|6551.1|6548.6|220
1598382300000|2020-08-25 19:05:00|6552.1|6550.3|6552.8|6549.8|6553.4|6551.5|6551.7|6548.7|111
1598382600000|2020-08-25 19:10:00|6552.9|6549.9|6553.8|6550.8|6555|6552.4|6552.4|6549.9|127
1598382900000|2020-08-25 19:15:00|6553.2|6551.4|6554.3|6552.5|6555.2|6553.4|6553|6550.7|110
1598383200000|2020-08-25 19:20:00|6554.2|6552.4|6551.9|6548.9|6554.3|6552.5|6551.2|6548.9|84
1598383500000|2020-08-25 19:25:00|6551.8|6548.8|6551.2|6549.4|6552.2|6549.9|6551.1|6548.1|89
1598383800000|2020-08-25 19:30:00|6551.1|6549.3|6549.3|6547.5|6551.2|6549.4|6549.2|6547.4|73
1598384100000|2020-08-25 19:35:00|6549.2|6547.4|6549.2|6547.4|6550.3|6548.5|6549.2|6546.8|80
1598384400000|2020-08-25 19:40:00|6549.3|6547.5|6550.3|6548.5|6551.2|6549.4|6548.3|6546.5|88
1598384700000|2020-08-25 19:45:00|6550.2|6548.4|6550.6|6547.6|6551.8|6549.4|6550.1|6547.6|66
1598385000000|2020-08-25 19:50:00|6550.7|6547.7|6548.1|6546.3|6550.7|6548.3|6548|6545.7|106
1598385300000|2020-08-25 19:55:00|6548|6546.2|6548.4|6546.6|6550.8|6548.3|6548|6545.7|126
1598385600000|2020-08-25 20:00:00|6548.3|6546.5|6548.3|6546.5|6549.3|6546.6|6548.1|6545.8|106
1598385900000|2020-08-25 20:05:00|6548.9|6545.9|6550.8|6547.8|6551.1|6549.1|6548.2|6545.9|114
1598386200000|2020-08-25 20:10:00|6550.7|6547.7|6550.2|6547.2|6550.9|6548.5|6550|6547.2|61
1598386500000|2020-08-25 20:15:00|6549.4|6547.6|6549.2|6547.4|6550.2|6547.6|6549|6546.9|64
1598386800000|2020-08-25 20:20:00|6549.3|6547.5|6550.8|6547.8|6550.8|6548.5|6549.1|6546.7|46
1598387100000|2020-08-25 20:25:00|6550.9|6547.9|6550.1|6548.3|6551.4|6549.2|6550.1|6547.8|66
1598387400000|2020-08-25 20:30:00|6550.7|6547.7|6550.1|6548.3|6550.8|6548.4|6549.9|6547.4|59
1598387700000|2020-08-25 20:35:00|6550|6548.2|6551|6549.2|6551|6549.2|6550|6548.2|46
1598388000000|2020-08-25 20:40:00|6550.9|6549.1|6551|6548|6551.1|6549.2|6550.1|6547.5|80
1598388300000|2020-08-25 20:45:00|6550.9|6547.9|6551|6549.2|6551.5|6549.2|6550.8|6547.9|68
1598388600000|2020-08-25 20:50:00|6550.9|6549.1|6551.4|6548.4|6551.6|6549.2|6550.8|6548.3|68
1598388900000|2020-08-25 20:55:00|6550.6|6547.6|6549.1|6546.1|6550.7|6547.7|6548.8|6545.8|144
1598389200000|2020-08-25 21:00:00|6548.7|6545.7|6548.5|6545.5|6548.9|6545.9|6548.5|6544.9|17
1598389500000|2020-08-25 21:05:00|6548.7|6544.7|6549|6545|6550.1|6546.1|6548.4|6544.4|118
1598389800000|2020-08-25 21:10:00|6548.7|6544.7|6548.6|6544.6|6549.3|6545.3|6547.7|6544.2|147
1598390100000|2020-08-25 21:15:00|6548.5|6544.5|6549.2|6545.2|6549.5|6546.5|6547.7|6544.3|95
1598390400000|2020-08-25 21:20:00|6549.1|6545.1|6549.8|6546.1|6550.3|6546.9|6547.7|6544.5|113
1598390700000|2020-08-25 21:25:00|6550|6546.3|6549.2|6546.2|6550.6|6546.9|6548.6|6545.6|169
1598391000000|2020-08-25 21:30:00|6549.9|6546.1|6550|6546|6550.3|6546.9|6548.8|6545.6|197
1598391300000|2020-08-25 21:35:00|6550.1|6546.2|6548.5|6544.9|6550.3|6546.7|6547.9|6544.2|268
1598391600000|2020-08-25 21:40:00|6548.3|6544.8|6547.3|6544.3|6548.8|6545.8|6546.8|6543.8|253
1598391900000|2020-08-25 21:45:00|6547.4|6544.2|6548|6544.5|6548.3|6544.5|6546.6|6543.6|273
1598392200000|2020-08-25 21:50:00|6547.9|6544.4|6548.2|6545|6549.2|6546|6547.6|6544.3|261
1598392500000|2020-08-25 21:55:00|6548.3|6544.9|6548.8|6545|6549.1|6545.4|6548.1|6544.8|274
1598392800000|2020-08-25 22:00:00|6548.7|6545.1|6550.7|6547.7|6550.9|6547.9|6548.5|6545.1|156
1598393100000|2020-08-25 22:05:00|6550.6|6547.6|6550.6|6547.6|6550.8|6547.8|6550|6547|185
1598393400000|2020-08-25 22:10:00|6550.5|6547.5|6550.3|6547.3|6551.2|6548.2|6550.1|6547.1|123
1598393700000|2020-08-25 22:15:00|6551|6548|6552.1|6549.1|6552.1|6549.3|6550.9|6547.9|101
1598394000000|2020-08-25 22:20:00|6552|6549|6551.9|6548.9|6552.3|6549.3|6551.9|6548.9|68
1598394300000|2020-08-25 22:25:00|6552|6549|6551.9|6548.9|6552.2|6549.2|6551.7|6548.7|57
1598394600000|2020-08-25 22:30:00|6551.8|6548.8|6550.8|6547.8|6552|6549|6550.6|6547.6|114
1598394900000|2020-08-25 22:35:00|6550.9|6547.9|6550.7|6547.7|6551.1|6548.1|6549.9|6546.9|87
1598395200000|2020-08-25 22:40:00|6550.8|6547.8|6549.7|6546.7|6550.9|6548|6549.4|6546.4|149
1598395500000|2020-08-25 22:45:00|6549.8|6546.8|6550.2|6547.2|6550.9|6547.9|6549.6|6546.6|112
1598395800000|2020-08-25 22:50:00|6550.1|6547.1|6548.9|6545.9|6550.4|6547.4|6548.8|6545.8|93
1598396100000|2020-08-25 22:55:00|6548.8|6545.8|6547.7|6544.7|6549|6546.1|6546.7|6543.7|170
1598396400000|2020-08-25 23:00:00|6547.8|6544.8|6548.4|6545.4|6549.1|6546.2|6547.4|6544.6|160
1598396700000|2020-08-25 23:05:00|6548.3|6545.3|6548.8|6547|6549.4|6547|6548|6545|137
1598397000000|2020-08-25 23:10:00|6548.7|6546.9|6547.6|6545.8|6549.1|6547|6547.2|6545|121
1598397300000|2020-08-25 23:15:00|6547.5|6545.7|6547.8|6544.8|6548.9|6546.5|6547.1|6544.7|166
1598397600000|2020-08-25 23:20:00|6547.9|6544.9|6548.9|6545.9|6548.9|6546.4|6547.8|6544.8|123
1598397900000|2020-08-25 23:25:00|6548.8|6545.8|6549.3|6547.5|6549.3|6547.5|6548.2|6545.6|102
1598398200000|2020-08-25 23:30:00|6549.2|6547.4|6553.3|6551.5|6554.4|6552.2|6548.9|6547.1|268
1598398500000|2020-08-25 23:35:00|6553.4|6551.6|6554.4|6551.4|6555|6552.6|6552.9|6550.3|167
1598398800000|2020-08-25 23:40:00|6554.3|6551.3|6554.6|6552.8|6555.4|6553.5|6553.4|6551|205
1598399100000|2020-08-25 23:45:00|6555|6553.2|6557|6554|6557.8|6556|6555|6552.8|213
1598399400000|2020-08-25 23:50:00|6556.9|6553.9|6555.5|6553.7|6557.3|6555.5|6555.1|6552.9|142
1598399700000|2020-08-25 23:55:00|6555.4|6553.6|6552|6550.2|6556.1|6553.7|6551.4|6549|187
1598400000000|2020-08-26 00:00:00|6552.1|6550.3|6552.1|6550.3|6552.3|6550.4|6549.1|6546.6|257
1598400300000|2020-08-26 00:05:00|6552.9|6551.1|6554.1|6552.3|6555.7|6553.8|6552.1|6550.3|265
1598400600000|2020-08-26 00:10:00|6554.2|6552.4|6552.8|6551|6554.7|6552.9|6552.5|6550.4|257
1598400900000|2020-08-26 00:15:00|6552.9|6551.1|6551.6|6549.8|6554.8|6552.7|6551.2|6549.4|231
1598401200000|2020-08-26 00:20:00|6551.7|6549.9|6552.1|6550.3|6553.2|6550.9|6551|6548.7|180
1598401500000|2020-08-26 00:25:00|6552.2|6550.4|6554.2|6552.4|6554.8|6552.5|6552.2|6550.4|177
1598401800000|2020-08-26 00:30:00|6554.3|6552.5|6553.2|6551.4|6554.3|6552.5|6552|6549.7|164
1598402100000|2020-08-26 00:35:00|6553.3|6551.5|6552.9|6551.1|6553.4|6551.6|6550.2|6548.2|179
1598402400000|2020-08-26 00:40:00|6553|6551.2|6553.2|6551.4|6553.7|6551.9|6551|6548.7|219
1598402700000|2020-08-26 00:45:00|6553.3|6551.5|6554.2|6552.4|6554.7|6552.6|6552.1|6550.2|178
1598403000000|2020-08-26 00:50:00|6554|6552.2|6558.3|6555.3|6558.3|6555.6|6552.6|6550.5|208
1598403300000|2020-08-26 00:55:00|6558.2|6555.2|6556.9|6553.9|6558.3|6556.2|6556.2|6553.8|201
1598403600000|2020-08-26 01:00:00|6556.8|6553.8|6556.4|6554.6|6556.9|6555|6555.1|6552.6|186
1598403900000|2020-08-26 01:05:00|6556.5|6554.7|6556.3|6554.5|6557.9|6556.1|6555.4|6553.6|158
1598404200000|2020-08-26 01:10:00|6556.2|6554.4|6557.1|6555.3|6557.6|6555.4|6556.1|6554.3|116
1598404500000|2020-08-26 01:15:00|6557.2|6555.4|6554.2|6552.4|6558.1|6556.1|6553.9|6552.1|212
1598404800000|2020-08-26 01:20:00|6554.1|6552.3|6556.2|6554.4|6556.6|6554.8|6554.1|6552.3|212
1598405100000|2020-08-26 01:25:00|6556.1|6554.3|6556.9|6553.9|6557.9|6556.1|6556.1|6553.7|151
1598405400000|2020-08-26 01:30:00|6556.8|6553.8|6556.5|6554.7|6557.3|6555.5|6554.9|6553.1|291
1598405700000|2020-08-26 01:35:00|6556.4|6554.6|6556.4|6554.6|6559.1|6557.3|6556.3|6554.5|289
1598406000000|2020-08-26 01:40:00|6556.3|6554.5|6557.3|6555.5|6557.3|6555.5|6555.2|6553.4|238
1598406300000|2020-08-26 01:45:00|6557.2|6555.4|6562.2|6560.4|6562.2|6560.4|6556.8|6555|251
1598406600000|2020-08-26 01:50:00|6562.9|6559.9|6560.8|6559|6563.7|6561.4|6560.7|6558.6|216
1598406900000|2020-08-26 01:55:00|6561|6559.2|6560.2|6558.4|6562.2|6560.4|6560.2|6558.4|215
1598407200000|2020-08-26 02:00:00|6560.6|6558.8|6561.9|6560.1|6562.1|6560.3|6559.2|6557.4|214
1598407500000|2020-08-26 02:05:00|6562|6560.2|6560.1|6558.3|6562|6560.2|6559.7|6557.9|238
1598407800000|2020-08-26 02:10:00|6560.2|6558.4|6559.2|6557.4|6561|6559.2|6558.9|6556.9|201
1598408100000|2020-08-26 02:15:00|6559.1|6557.3|6558.9|6557.1|6559.6|6557.8|6558.2|6556.4|130
1598408400000|2020-08-26 02:20:00|6558.8|6557|6557.5|6555.7|6559.3|6557.5|6557|6554.9|223
1598408700000|2020-08-26 02:25:00|6557.4|6555.6|6557.1|6555.3|6557.9|6556.1|6556.9|6555.1|152
1598409000000|2020-08-26 02:30:00|6557|6555.2|6557.3|6555.5|6558.8|6557|6557|6555.2|218
1598409300000|2020-08-26 02:35:00|6557.2|6555.4|6555.1|6553.3|6558.9|6556.6|6554.5|6552.7|211
1598409600000|2020-08-26 02:40:00|6555.2|6553.4|6555.3|6553.5|6556.1|6554.3|6554.9|6553.1|209
1598409900000|2020-08-26 02:45:00|6555.4|6553.6|6554|6552.2|6555.9|6554.1|6553.7|6551.9|198
1598410200000|2020-08-26 02:50:00|6554.1|6552.3|6551.6|6549.8|6554.1|6552.3|6551.5|6549.7|100
1598410500000|2020-08-26 02:55:00|6551.7|6549.9|6553|6551.2|6553.4|6551.6|6551.6|6549.8|269
1598410800000|2020-08-26 03:00:00|6553.1|6551.3|6551.6|6549.8|6553.3|6551.5|6551.1|6549.3|209
1598411100000|2020-08-26 03:05:00|6551.5|6549.7|6550.4|6548.6|6552.3|6550.4|6550.1|6548.3|195
1598411400000|2020-08-26 03:10:00|6550.3|6548.5|6550.4|6548.6|6550.9|6549.1|6549.6|6547.8|182
1598411700000|2020-08-26 03:15:00|6550.5|6548.7|6550.7|6548.9|6551.1|6549.3|6549.7|6547.9|219
1598412000000|2020-08-26 03:20:00|6550.8|6549|6551.2|6549.4|6551.5|6549.7|6550.6|6548.8|181
1598412300000|2020-08-26 03:25:00|6551.1|6549.3|6550.3|6548.5|6551.3|6549.5|6549.2|6547.4|119
1598412600000|2020-08-26 03:30:00|6550.4|6548.6|6551|6549.2|6551.1|6549.3|6550|6548.2|92
1598412900000|2020-08-26 03:35:00|6551.1|6549.3|6551.1|6549.3|6551.4|6549.6|6550.8|6549|193
1598413200000|2020-08-26 03:40:00|6551.2|6549.4|6550.1|6548.3|6552.9|6551.1|6550|6547.7|137
1598413500000|2020-08-26 03:45:00|6550|6548.2|6551.8|6550|6552|6550.1|6550|6548.2|147
1598413800000|2020-08-26 03:50:00|6551.7|6549.9|6551|6549.2|6551.8|6550|6550.5|6548.2|151
1598414100000|2020-08-26 03:55:00|6550.9|6549.1|6550.4|6548.6|6551.3|6549.5|6550.3|6548.5|134
1598414400000|2020-08-26 04:00:00|6550.5|6548.7|6550.9|6549.1|6551.4|6549.6|6550.4|6548.6|116
1598414700000|2020-08-26 04:05:00|6551|6549.2|6550.5|6548.7|6551.4|6549.6|6550.2|6548.4|135
1598415000000|2020-08-26 04:10:00|6550.6|6548.8|6552.2|6550.4|6552.9|6551.1|6550.4|6548.6|148
1598415300000|2020-08-26 04:15:00|6552.3|6550.5|6552.3|6550.5|6552.9|6551.1|6551.9|6550.1|157
1598415600000|2020-08-26 04:20:00|6552.5|6550.7|6552.1|6550.3|6552.9|6551.1|6551.9|6550.1|98
1598415900000|2020-08-26 04:25:00|6552|6550.2|6551.6|6549.8|6552.4|6550.6|6551.2|6549.4|91
1598416200000|2020-08-26 04:30:00|6552|6550.2|6551.2|6549.4|6552.1|6550.3|6549.6|6547.8|195
1598416500000|2020-08-26 04:35:00|6551.1|6549.3|6552.1|6550.3|6552.2|6550.4|6551.1|6549.3|140
1598416800000|2020-08-26 04:40:00|6552.2|6550.4|6552.4|6550.6|6552.7|6550.9|6552.1|6550.3|63
1598417100000|2020-08-26 04:45:00|6552.5|6550.7|6552.2|6550.4|6552.7|6550.9|6552|6550.2|134
1598417400000|2020-08-26 04:50:00|6552.1|6550.3|6549.9|6548.1|6552.3|6550.5|6549.7|6547.9|188
1598417700000|2020-08-26 04:55:00|6550|6548.2|6551|6549.2|6551.2|6549.4|6549.8|6548|161
1598418000000|2020-08-26 05:00:00|6551.1|6549.3|6552.5|6550.7|6552.8|6551|6551|6549.2|98
1598418300000|2020-08-26 05:05:00|6552.4|6550.6|6553.1|6551.3|6553.7|6551.4|6551.8|6550|201
1598418600000|2020-08-26 05:10:00|6553|6551.2|6553.4|6551.6|6554.3|6552.5|6552.4|6550.4|153
1598418900000|2020-08-26 05:15:00|6553.6|6551.8|6552.2|6550.4|6553.6|6551.8|6551.1|6549.3|165
1598419200000|2020-08-26 05:20:00|6552.3|6550.5|6553.4|6551.6|6553.4|6551.6|6551.2|6549.4|134
1598419500000|2020-08-26 05:25:00|6553.3|6551.5|6553.6|6551.8|6553.8|6552|6552|6550.2|176
1598419800000|2020-08-26 05:30:00|6553.7|6551.9|6554.1|6552.3|6555.2|6553.4|6553.6|6551.8|186
1598420100000|2020-08-26 05:35:00|6554.2|6552.4|6552.4|6550.6|6554.2|6552.4|6551.5|6549.6|199
1598420400000|2020-08-26 05:40:00|6552.3|6550.5|6552.1|6550.3|6552.5|6550.5|6550.8|6549|166
1598420700000|2020-08-26 05:45:00|6552|6550.2|6551.3|6549.5|6553|6551|6551.2|6549.4|158
1598421000000|2020-08-26 05:50:00|6551.2|6549.4|6551.3|6549.5|6551.5|6549.7|6551.2|6549.4|149
1598421300000|2020-08-26 05:55:00|6551.2|6549.4|6553|6551.2|6553.2|6551.4|6551.2|6549.4|153
1598421600000|2020-08-26 06:00:00|6552.3|6550.5|6553.5|6551.7|6554.2|6552.4|6551.8|6550|321
1598421900000|2020-08-26 06:05:00|6553.4|6551.6|6554.2|6552.4|6554.8|6553|6553.4|6551.6|377
1598422200000|2020-08-26 06:10:00|6554.1|6552.3|6553.8|6552|6554.4|6552.6|6553.6|6551.8|295
1598422500000|2020-08-26 06:15:00|6553.9|6552.1|6551.2|6549.4|6553.9|6552.1|6551.1|6549.3|314
1598422800000|2020-08-26 06:20:00|6551.3|6549.5|6554.4|6552.6|6555.1|6553.3|6551.3|6549.5|224
1598423100000|2020-08-26 06:25:00|6554.3|6552.5|6553.9|6552.1|6554.8|6553|6553.1|6551.3|236
1598423400000|2020-08-26 06:30:00|6554|6552.2|6555.4|6553.6|6556|6554.2|6553.7|6551.9|326
1598423700000|2020-08-26 06:35:00|6555.3|6553.5|6555.1|6553.3|6555.8|6554|6554.1|6552.3|341
1598424000000|2020-08-26 06:40:00|6555.2|6553.4|6556.1|6554.3|6556.3|6554.5|6554.5|6552.7|267
1598424300000|2020-08-26 06:45:00|6556.2|6554.4|6556|6554.2|6557.8|6556|6555.9|6554.1|184
1598424600000|2020-08-26 06:50:00|6555.8|6554|6554.1|6552.3|6557.5|6555.6|6554.1|6552.3|236
1598424900000|2020-08-26 06:55:00|6554.2|6552.4|6555.5|6553.7|6555.6|6553.8|6553.4|6551.6|230
1598425200000|2020-08-26 07:00:00|6555.4|6553.6|6548.1|6546.3|6555.6|6553.8|6547.2|6545.4|385
1598425500000|2020-08-26 07:05:00|6548.2|6546.4|6549.4|6547.6|6550.1|6548.3|6546.2|6544.4|365
1598425800000|2020-08-26 07:10:00|6549.3|6547.5|6552.8|6551|6553.2|6551.4|6547.2|6545.4|473
1598426100000|2020-08-26 07:15:00|6552.4|6550.6|6550.3|6548.5|6552.4|6550.6|6549.2|6547.4|450
1598426400000|2020-08-26 07:20:00|6550.2|6548.4|6548|6546.2|6550.3|6548.5|6547.5|6545.7|374
1598426700000|2020-08-26 07:25:00|6548.1|6546.3|6554.6|6552.8|6554.7|6552.9|6547.6|6545.8|456
1598427000000|2020-08-26 07:30:00|6555.2|6553.4|6557.2|6555.4|6557.3|6555.5|6554.6|6552.8|511
1598427300000|2020-08-26 07:35:00|6557.1|6555.3|6556|6554.2|6558.2|6556.4|6555.6|6553.8|411
1598427600000|2020-08-26 07:40:00|6556.1|6554.3|6556.4|6554.6|6557.9|6556.1|6555.3|6553.5|396
1598427900000|2020-08-26 07:45:00|6556.5|6554.7|6557.2|6555.4|6559.2|6557.4|6556.3|6554.5|288
1598428200000|2020-08-26 07:50:00|6557.1|6555.3|6553.1|6551.3|6557.2|6555.4|6553|6551.2|302
1598428500000|2020-08-26 07:55:00|6553.2|6551.4|6551.3|6549.5|6555.7|6553.9|6551.2|6549.4|323
1598428800000|2020-08-26 08:00:00|6551.4|6549.6|6552.6|6550.8|6555.9|6554.1|6551.3|6549.5|248
1598429100000|2020-08-26 08:05:00|6552.5|6550.7|6554.3|6552.5|6555.3|6553.5|6551.6|6549.3|291
1598429400000|2020-08-26 08:10:00|6554.4|6552.6|6556.3|6554.5|6556.6|6554.8|6554.3|6552.5|239
1598429700000|2020-08-26 08:15:00|6556.4|6554.6|6561.3|6559.5|6561.5|6559.7|6556.4|6554.6|293
1598430000000|2020-08-26 08:20:00|6561.4|6559.6|6558.3|6556.5|6562.6|6560.8|6557.6|6555.8|432
1598430300000|2020-08-26 08:25:00|6558.2|6556.4|6558.2|6556.4|6560.6|6558.8|6557.2|6555.4|393
1598430600000|2020-08-26 08:30:00|6558.3|6556.5|6565.1|6563.3|6565.5|6563.7|6557.4|6555.6|445
1598430900000|2020-08-26 08:35:00|6565.2|6563.4|6572.2|6570.4|6575.7|6573.2|6565.2|6563.4|345
1598431200000|2020-08-26 08:40:00|6572.3|6570.5|6573.1|6571.3|6575.8|6573.5|6572.2|6570.4|330
1598431500000|2020-08-26 08:45:00|6573.2|6571.4|6570.9|6569.1|6573.6|6571.8|6570.5|6568.7|314
1598431800000|2020-08-26 08:50:00|6571|6569.2|6571|6569.2|6573.1|6571.3|6570|6567.6|278
1598432100000|2020-08-26 08:55:00|6570.9|6569.1|6570.1|6568.3|6571.8|6570|6568.8|6567|257
1598432400000|2020-08-26 09:00:00|6570|6568.2|6569.9|6568.1|6574|6572.2|6569.2|6567.4|403
1598432700000|2020-08-26 09:05:00|6570|6568.2|6566.1|6564.3|6570.6|6568.2|6566|6564.2|406
1598433000000|2020-08-26 09:10:00|6566|6564.2|6565.4|6563.6|6568.2|6565.9|6564.9|6562.5|306
1598433300000|2020-08-26 09:15:00|6565.9|6564.1|6564.7|6561.7|6566.2|6564.3|6564.2|6561.7|256
1598433600000|2020-08-26 09:20:00|6564.2|6562.4|6563.3|6561.5|6564.9|6563.1|6562.5|6560.3|265
1598433900000|2020-08-26 09:25:00|6563.2|6561.4|6565.3|6563.5|6565.3|6563.5|6561.7|6559.5|241
1598434200000|2020-08-26 09:30:00|6565.2|6563.4|6564.7|6562.9|6566.4|6564.4|6564|6562.2|312
1598434500000|2020-08-26 09:35:00|6564.6|6562.8|6561.8|6560|6564.8|6563|6561.1|6559.3|329
1598434800000|2020-08-26 09:40:00|6561.5|6559.7|6560.2|6558.4|6561.5|6559.7|6559.9|6558.1|208
1598435100000|2020-08-26 09:45:00|6560.1|6558.3|6561.1|6559.3|6562|6560.2|6558|6555.8|390
1598435400000|2020-08-26 09:50:00|6561.2|6559.4|6562.1|6560.3|6562.7|6560.9|6560|6558.2|315
1598435700000|2020-08-26 09:55:00|6562.2|6560.4|6562.3|6560.5|6562.9|6560.9|6560.8|6559|346
1598436000000|2020-08-26 10:00:00|6562.2|6560.4|6565.5|6562.5|6566.7|6564.4|6561.4|6559.4|375
1598436300000|2020-08-26 10:05:00|6565.4|6562.4|6563.1|6561.3|6565.4|6563.4|6562|6560.2|202
1598436600000|2020-08-26 10:10:00|6563.2|6561.4|6562.1|6560.3|6564.4|6562.6|6561.5|6559.7|266
1598436900000|2020-08-26 10:15:00|6562|6560.2|6561.1|6559.3|6565.1|6562.8|6560.9|6559.1|294
1598437200000|2020-08-26 10:20:00|6561.2|6559.4|6560.2|6558.4|6561.5|6559.7|6559.9|6558.1|243
1598437500000|2020-08-26 10:25:00|6560.1|6558.3|6560.1|6558.3|6561.1|6559.3|6560|6558.2|141
1598437800000|2020-08-26 10:30:00|6560.2|6558.4|6561.6|6559.8|6561.8|6560|6560.1|6558.3|170
1598438100000|2020-08-26 10:35:00|6561.8|6560|6563.2|6561.4|6563.3|6561.5|6560.8|6559|256
1598438400000|2020-08-26 10:40:00|6563.1|6561.3|6562|6560.2|6563.9|6562.1|6561.6|6559.8|265
1598438700000|2020-08-26 10:45:00|6561.9|6560.1|6561.6|6559.8|6562.8|6560.8|6561.5|6559.6|248
1598439000000|2020-08-26 10:50:00|6561.5|6559.7|6563.2|6561.4|6563.8|6562|6561|6559.2|145
1598439300000|2020-08-26 10:55:00|6563.5|6561.7|6563.2|6561.4|6564.3|6562.4|6562.9|6560.7|145
1598439600000|2020-08-26 11:00:00|6563.1|6561.3|6565.2|6563.4|6565.3|6563.5|6562.8|6561|179
1598439900000|2020-08-26 11:05:00|6565.1|6563.3|6563.6|6561.8|6565.7|6563.9|6563.5|6561.7|224
1598440200000|2020-08-26 11:10:00|6563.5|6561.7|6564.1|6562.3|6564.8|6563|6561.9|6560.1|243
1598440500000|2020-08-26 11:15:00|6564.2|6562.4|6564|6562.2|6564.4|6562.6|6562.3|6560.5|234
1598440800000|2020-08-26 11:20:00|6564.1|6562.3|6569|6567.2|6569.1|6567.3|6563.7|6561.9|188
1598441100000|2020-08-26 11:25:00|6569.1|6567.3|6566.1|6564.3|6570.4|6568.6|6565.9|6564.1|250
1598441400000|2020-08-26 11:30:00|6566.2|6564.4|6566|6564.2|6567.2|6565.4|6565.4|6563.6|171
1598441700000|2020-08-26 11:35:00|6565.9|6564.1|6566.4|6564.6|6567.5|6565.7|6565.3|6563.5|140
1598442000000|2020-08-26 11:40:00|6566.5|6564.7|6564.1|6562.3|6566.5|6564.7|6563.5|6561.7|197
1598442300000|2020-08-26 11:45:00|6564.2|6562.4|6560.8|6559|6564.2|6562.4|6560.8|6559|216
1598442600000|2020-08-26 11:50:00|6560.9|6559.1|6561.1|6559.3|6561.9|6560.1|6560.2|6558.4|247
1598442900000|2020-08-26 11:55:00|6561|6559.2|6561.2|6559.4|6562.4|6560.6|6560.2|6558.3|228
1598443200000|2020-08-26 12:00:00|6561.3|6559.5|6560.1|6558.3|6562.2|6560.4|6559.2|6557.2|403
1598443500000|2020-08-26 12:05:00|6560.2|6558.4|6563.1|6561.3|6563.2|6561.4|6559.2|6557.4|324
1598443800000|2020-08-26 12:10:00|6563|6561.2|6561.7|6559.9|6563.1|6561.3|6560.3|6558.5|274
1598444100000|2020-08-26 12:15:00|6561.8|6560|6559.1|6557.3|6563.4|6561.6|6558.9|6556.7|324
1598444400000|2020-08-26 12:20:00|6559|6557.2|6560.1|6558.3|6563.3|6561.5|6559|6557.2|324
1598444700000|2020-08-26 12:25:00|6560.2|6558.4|6561|6558|6562.2|6560.4|6559.9|6557.6|201
1598445000000|2020-08-26 12:30:00|6561.1|6558.1|6554.2|6552.4|6561.3|6558.3|6551.2|6549.2|406
1598445300000|2020-08-26 12:35:00|6553.9|6552.1|6547.8|6546|6555.7|6553.4|6547|6544.9|469
1598445600000|2020-08-26 12:40:00|6547.9|6546.1|6548|6546.2|6549.6|6547.8|6546|6544.2|448
1598445900000|2020-08-26 12:45:00|6547.8|6546|6550.8|6547.8|6550.8|6548.4|6544.6|6542.1|455
1598446200000|2020-08-26 12:50:00|6550.7|6547.7|6551.1|6549.3|6553.6|6551.5|6548.1|6546.3|393
1598446500000|2020-08-26 12:55:00|6551.2|6549.4|6556.2|6554.4|6557.7|6555.9|6551.1|6549.3|418
1598446800000|2020-08-26 13:00:00|6556.4|6554.6|6555.2|6553.4|6556.9|6554.9|6553.4|6551|505
1598447100000|2020-08-26 13:05:00|6555.3|6553.5|6554.8|6551.8|6557.3|6554.9|6552.7|6550.2|418
1598447400000|2020-08-26 13:10:00|6554.7|6551.7|6557|6555.2|6558|6555.8|6553.7|6551.1|313
1598447700000|2020-08-26 13:15:00|6557.1|6555.3|6558.1|6556.3|6558.3|6556.5|6555|6552.6|372
1598448000000|2020-08-26 13:20:00|6558|6556.2|6563.3|6561.5|6563.9|6561.6|6558|6556.2|469
1598448300000|2020-08-26 13:25:00|6562.6|6560.8|6561|6559.2|6563|6560.8|6558.8|6556.5|356
1598448600000|2020-08-26 13:30:00|6560.9|6559.1|6568.2|6566.4|6569|6566.9|6560|6557.9|542
1598448900000|2020-08-26 13:35:00|6568.3|6566.5|6570|6568.2|6573.9|6571.7|6568.3|6566.3|526
1598449200000|2020-08-26 13:40:00|6569.9|6568.1|6572.1|6570.3|6575.3|6573.5|6569.9|6568.1|344
1598449500000|2020-08-26 13:45:00|6572|6570.2|6573.6|6571.8|6574.8|6573|6572|6570.2|404
1598449800000|2020-08-26 13:50:00|6573.7|6571.9|6573.1|6571.3|6574.8|6573|6571|6569.2|407
1598450100000|2020-08-26 13:55:00|6573|6571.2|6576.2|6574.4|6577.6|6575.3|6573|6571.2|367
1598450400000|2020-08-26 14:00:00|6576.1|6574.3|6577.4|6575.6|6577.5|6575.7|6574.1|6572.3|420
1598450700000|2020-08-26 14:05:00|6577.3|6575.5|6579.2|6577.4|6579.8|6578|6575.6|6573.5|433
1598451000000|2020-08-26 14:10:00|6579.1|6577.3|6579.1|6577.3|6579.2|6577.4|6575.1|6572.8|403
1598451300000|2020-08-26 14:15:00|6579.2|6577.4|6589|6587.2|6591.7|6589.9|6579.1|6577.3|449
1598451600000|2020-08-26 14:20:00|6589.1|6587.3|6590.2|6588.4|6593|6591.2|6588.2|6586.4|452
1598451900000|2020-08-26 14:25:00|6590.7|6588.9|6594.8|6591.8|6594.9|6592.5|6590.2|6588|355
1598452200000|2020-08-26 14:30:00|6594.2|6592.4|6595.2|6593.4|6597.4|6595|6593.1|6591.3|483
1598452500000|2020-08-26 14:35:00|6595.1|6593.3|6593.2|6591.4|6597.2|6595.4|6593.2|6591.4|380
1598452800000|2020-08-26 14:40:00|6593.3|6591.5|6592.1|6590.3|6596.2|6594.4|6591.9|6590.1|397
1598453100000|2020-08-26 14:45:00|6592|6590.2|6591.9|6590.1|6593.9|6592.1|6591|6589.2|415
1598453400000|2020-08-26 14:50:00|6591.8|6590|6591|6589.2|6592.7|6590.9|6588.7|6586.9|351
1598453700000|2020-08-26 14:55:00|6591.2|6589.4|6596.4|6594.6|6598.3|6596.5|6590.9|6589.1|371
1598454000000|2020-08-26 15:00:00|6596.3|6594.5|6593.4|6591.6|6597.3|6595.5|6592.6|6590.8|381
1598454300000|2020-08-26 15:05:00|6593.9|6592.1|6595.1|6592.1|6595.8|6593.4|6593.2|6591.4|255
1598454600000|2020-08-26 15:10:00|6594.4|6592.6|6594.5|6592.7|6595.3|6593.5|6594.3|6592.5|162
1598454900000|2020-08-26 15:15:00|6594.6|6592.8|6593.1|6591.3|6596|6593.7|6591.1|6589.3|235
1598455200000|2020-08-26 15:20:00|6593.4|6591.6|6594.6|6592.8|6597.2|6595.4|6593.2|6591.4|217
1598455500000|2020-08-26 15:25:00|6594.7|6592.9|6601.7|6599.9|6601.7|6599.9|6594.4|6592.6|277
1598455800000|2020-08-26 15:30:00|6601.6|6599.8|6600.7|6598.9|6606.3|6604.5|6600.7|6598.9|333
1598456100000|2020-08-26 15:35:00|6600.6|6598.8|6602.6|6600.8|6603.2|6601.4|6600.4|6598.6|309
1598456400000|2020-08-26 15:40:00|6602.8|6601|6604.2|6602.4|6604.4|6602.6|6602.2|6600.4|277
1598456700000|2020-08-26 15:45:00|6604.1|6602.3|6604|6602.2|6604.8|6603|6602.4|6600.6|313
1598457000000|2020-08-26 15:50:00|6604.1|6602.3|6603.2|6601.4|6604.1|6602.3|6602.5|6600.7|288
1598457300000|2020-08-26 15:55:00|6603.1|6601.3|6599.2|6597.4|6603.4|6601.6|6598.5|6596.7|370
1598457600000|2020-08-26 16:00:00|6599.4|6597.6|6600.5|6598.7|6601.3|6599.5|6599.3|6597.5|290
1598457900000|2020-08-26 16:05:00|6600.4|6598.6|6600.3|6598.5|6600.6|6598.8|6599.6|6597.8|163
1598458200000|2020-08-26 16:10:00|6600.4|6598.6|6604.7|6602.9|6604.7|6602.9|6600.3|6598.5|227
1598458500000|2020-08-26 16:15:00|6604.9|6603.1|6605|6603.2|6605.3|6603.5|6603.4|6601.6|313
1598458800000|2020-08-26 16:20:00|6604.9|6603.1|6608.4|6606.6|6609|6607.2|6604|6602.2|260
1598459100000|2020-08-26 16:25:00|6608.5|6606.7|6612.3|6610.5|6614.6|6612.8|6608.1|6606.3|332
1598459400000|2020-08-26 16:30:00|6612.4|6610.6|6615.3|6613.5|6620.5|6618|6612.4|6610.6|350
1598459700000|2020-08-26 16:35:00|6615.2|6613.4|6615.3|6613.5|6618.5|6616.7|6615.2|6612.8|277
1598460000000|2020-08-26 16:40:00|6615.4|6613.6|6614.1|6612.3|6615.4|6613.6|6613.4|6611.6|235
1598460300000|2020-08-26 16:45:00|6614|6612.2|6614.1|6612.3|6615.1|6613.3|6613.1|6611.3|226
1598460600000|2020-08-26 16:50:00|6614.2|6612.4|6614|6612.2|6616.3|6614.5|6613.9|6612.1|279
1598460900000|2020-08-26 16:55:00|6614.1|6612.3|6612.4|6610.6|6614.9|6613.1|6612.2|6610|263
1598461200000|2020-08-26 17:00:00|6612.3|6610.5|6613.1|6611.3|6614.8|6613|6612.2|6610.4|310
1598461500000|2020-08-26 17:05:00|6613.2|6611.4|6610.9|6609.1|6613.7|6611.5|6610.7|6608.9|226
1598461800000|2020-08-26 17:10:00|6611|6609.2|6613.4|6611.6|6613.7|6611.9|6610.7|6608.9|250
1598462100000|2020-08-26 17:15:00|6613.5|6611.7|6612.6|6610.8|6614.2|6612.4|6612.1|6610|304
1598462400000|2020-08-26 17:20:00|6612.7|6610.9|6610.4|6608.6|6613.2|6611.4|6610.4|6608.6|257
1598462700000|2020-08-26 17:25:00|6610.5|6608.7|6608.3|6606.5|6610.9|6609.1|6608.1|6606.3|240
1598463000000|2020-08-26 17:30:00|6608.4|6606.6|6610.3|6608.5|6610.5|6608.7|6607.4|6605.6|224
1598463300000|2020-08-26 17:35:00|6610.4|6608.6|6610.4|6608.6|6611.5|6609.7|6610.3|6608.5|122
1598463600000|2020-08-26 17:40:00|6610.3|6608.5|6610.4|6608.6|6611.6|6609.8|6609.5|6607.7|175
1598463900000|2020-08-26 17:45:00|6610.3|6608.5|6611.3|6609.5|6611.5|6609.7|6610.2|6608.4|149
1598464200000|2020-08-26 17:50:00|6611.5|6609.7|6611.6|6609.8|6612.3|6610.5|6610.4|6608.6|156
1598464500000|2020-08-26 17:55:00|6611.7|6609.9|6611.4|6609.6|6613.6|6611.8|6611.4|6609.6|193
1598464800000|2020-08-26 18:00:00|6611.5|6609.7|6611.6|6609.8|6612|6609.9|6609.3|6607.5|233
1598465100000|2020-08-26 18:05:00|6611.5|6609.7|6612.7|6610.9|6613.6|6611.8|6611.3|6609.4|205
1598465400000|2020-08-26 18:10:00|6612.8|6611|6614.4|6612.6|6615.1|6613.3|6612.3|6610.5|181
1598465700000|2020-08-26 18:15:00|6614.5|6612.7|6613.7|6611.9|6615.5|6613.7|6613.3|6611.5|177
1598466000000|2020-08-26 18:20:00|6614.1|6612.3|6615.4|6613.6|6615.4|6613.6|6614.1|6612.3|233
1598466300000|2020-08-26 18:25:00|6615.3|6613.5|6615.5|6613.7|6616.1|6614.3|6614.5|6612.7|244
1598466600000|2020-08-26 18:30:00|6615.6|6613.8|6612.2|6610.4|6616.2|6614.4|6612|6610.2|178
1598466900000|2020-08-26 18:35:00|6612.1|6610.3|6614.1|6612.3|6614.4|6612.6|6610.9|6608.8|273
1598467200000|2020-08-26 18:40:00|6614|6612.2|6609|6607.2|6614.4|6612.6|6608.7|6606.9|292
1598467500000|2020-08-26 18:45:00|6609.1|6607.3|6611|6609.2|6611.6|6609.4|6608.5|6606.7|283
1598467800000|2020-08-26 18:50:00|6610.9|6609.1|6609.1|6607.3|6611.2|6609.4|6608.5|6606.7|237
1598468100000|2020-08-26 18:55:00|6609|6607.2|6607.3|6605.5|6609.1|6607.3|6607.1|6605.3|192
1598468400000|2020-08-26 19:00:00|6608.1|6605.1|6607.4|6605.6|6609.8|6607.4|6607.3|6604.9|165
1598468700000|2020-08-26 19:05:00|6607.5|6605.7|6609.7|6607.9|6609.9|6608.1|6607.5|6605.5|190
1598469000000|2020-08-26 19:10:00|6609.6|6607.8|6612.2|6610.4|6612.9|6610.5|6609.5|6607.4|232
1598469300000|2020-08-26 19:15:00|6612.3|6609.2|6611.4|6609.6|6612.3|6610.3|6610.1|6608.3|164
1598469600000|2020-08-26 19:20:00|6611.3|6609.5|6613.9|6610.9|6613.9|6611.5|6610.7|6608.2|144
1598469900000|2020-08-26 19:25:00|6614.2|6611.2|6616.6|6614.8|6616.9|6614.8|6613.5|6611|170
1598470200000|2020-08-26 19:30:00|6616.5|6614.7|6617.1|6614.1|6617.9|6615.5|6615.5|6613|164
1598470500000|2020-08-26 19:35:00|6616.5|6614.7|6617.9|6614.9|6619.3|6616.8|6616.4|6614.5|187
1598470800000|2020-08-26 19:40:00|6618|6615|6619.2|6616.2|6619.5|6616.5|6615.9|6612.9|223
1598471100000|2020-08-26 19:45:00|6619.3|6616.3|6622.8|6619.8|6624.3|6621.8|6619.3|6616.3|243
1598471400000|2020-08-26 19:50:00|6622.9|6621.1|6622.8|6619.8|6624.2|6621.2|6621.6|6619|147
1598471700000|2020-08-26 19:55:00|6622.9|6619.9|6621.8|6618.8|6624|6621.1|6621.1|6618.6|200
1598472000000|2020-08-26 20:00:00|6621.7|6618.7|6623.8|6620.8|6623.9|6621.4|6620|6617|110
1598472300000|2020-08-26 20:05:00|6623.9|6620.9|6622.9|6619.9|6624.2|6622.4|6622.4|6619.9|102
1598472600000|2020-08-26 20:10:00|6623|6620|6623|6620|6623.5|6620.7|6622.3|6619.4|101
1598472900000|2020-08-26 20:15:00|6622.5|6620.7|6622.5|6619.5|6623|6620.7|6621.3|6618.6|91
1598473200000|2020-08-26 20:20:00|6622.6|6619.6|6622.7|6619.7|6624|6621.6|6622|6619.4|117
1598473500000|2020-08-26 20:25:00|6622.6|6619.6|6622.9|6619.9|6623.2|6620.5|6620.8|6618.4|129
1598473800000|2020-08-26 20:30:00|6623.7|6620.7|6623.6|6620.6|6624.2|6621.2|6622.8|6619.8|104
1598474100000|2020-08-26 20:35:00|6623.5|6620.5|6622.7|6619.7|6623.6|6620.9|6622.1|6619.6|113
1598474400000|2020-08-26 20:40:00|6622.8|6619.8|6621.7|6619.9|6623.1|6620.6|6621.3|6618.7|136
1598474700000|2020-08-26 20:45:00|6621.6|6619.8|6623.8|6620.8|6624.7|6622.3|6621.6|6619.2|149
1598475000000|2020-08-26 20:50:00|6623.7|6620.7|6622.5|6619.5|6624|6621|6622.5|6619.5|116
1598475300000|2020-08-26 20:55:00|6622.6|6619.6|6622.7|6619.7|6623.9|6620.9|6621.3|6618.3|183
1598475600000|2020-08-26 21:00:00|6622.3|6619|6618|6614|6622.3|6619|6616.9|6612.9|77
1598475900000|2020-08-26 21:05:00|6618.2|6614.2|6615.4|6611.4|6619.2|6615.2|6615.4|6611.4|171
1598476200000|2020-08-26 21:10:00|6615.5|6611.5|6618|6614|6621.1|6617.1|6615.2|6611.2|195
1598476500000|2020-08-26 21:15:00|6618.3|6614.3|6618.6|6614.6|6619.1|6615.2|6616|6612|422
1598476800000|2020-08-26 21:20:00|6618.8|6614.8|6620.1|6616.5|6620.2|6616.9|6617.9|6614.3|350
1598477100000|2020-08-26 21:25:00|6619.9|6616.4|6621.9|6617.9|6622.9|6618.9|6619.6|6616|194
1598477400000|2020-08-26 21:30:00|6622.3|6618.3|6621.7|6617.9|6622.8|6618.8|6621.1|6617.1|177
1598477700000|2020-08-26 21:35:00|6621.4|6617.8|6617.5|6613.9|6622|6618|6616.5|6612.7|238
1598478000000|2020-08-26 21:40:00|6617.6|6614|6618.8|6614.8|6619.5|6615.5|6615.8|6612.5|336
1598478300000|2020-08-26 21:45:00|6618.9|6614.9|6619.4|6615.4|6620.9|6616.9|6618.8|6614.8|279
1598478600000|2020-08-26 21:50:00|6619.6|6615.6|6622.5|6618.5|6623.1|6619.2|6619|6615|299
1598478900000|2020-08-26 21:55:00|6622.6|6618.7|6618.6|6614.7|6622.7|6618.7|6618|6614.3|306
1598479200000|2020-08-26 22:00:00|6618.3|6614.6|6619.6|6616.6|6622.4|6618.9|6618.1|6614.6|586
1598479500000|2020-08-26 22:05:00|6619.9|6616.9|6621.5|6618.5|6622.7|6619.2|6619.2|6616.2|476
1598479800000|2020-08-26 22:10:00|6621.4|6618.4|6621.5|6618.5|6621.7|6618.7|6621.1|6618.1|176
1598480100000|2020-08-26 22:15:00|6621.6|6618.6|6623.5|6620.5|6623.7|6620.7|6621.3|6618.3|199
1598480400000|2020-08-26 22:20:00|6623.4|6620.4|6625|6622|6625.9|6622.9|6623.3|6620.3|207
1598480700000|2020-08-26 22:25:00|6625.1|6622.1|6624.9|6621.9|6625.3|6622.3|6624.7|6621.7|70
1598481000000|2020-08-26 22:30:00|6625|6622|6625.2|6622.2|6625.4|6622.4|6623.5|6621|141
1598481300000|2020-08-26 22:35:00|6625.1|6622.1|6624.8|6621.8|6625.7|6622.7|6623.9|6621.5|115
1598481600000|2020-08-26 22:40:00|6624.9|6621.9|6625.9|6624.1|6627|6624.1|6624.1|6621.5|125
1598481900000|2020-08-26 22:45:00|6626.4|6623.4|6625.8|6622.8|6626.7|6624.2|6625.6|6622.6|162
1598482200000|2020-08-26 22:50:00|6625.9|6622.9|6627|6624|6627|6624|6625.3|6622.5|168
1598482500000|2020-08-26 22:55:00|6627.1|6624.1|6627.6|6624.6|6628.1|6625.5|6627|6624|139
1598482800000|2020-08-26 23:00:00|6627.2|6624.2|6629.1|6626.1|6629.2|6626.7|6626.5|6623.9|214
1598483100000|2020-08-26 23:05:00|6629.2|6626.2|6628.9|6625.9|6630|6627.2|6627.9|6625|276
1598483400000|2020-08-26 23:10:00|6628.8|6625.8|6627.1|6624.1|6630.1|6627.6|6626.1|6623.4|282
1598483700000|2020-08-26 23:15:00|6627.2|6624.2|6627.1|6624.1|6628.2|6625.8|6625.4|6623|323
1598484000000|2020-08-26 23:20:00|6627|6624|6628|6625|6630.4|6627.9|6626.5|6624|246
1598484300000|2020-08-26 23:25:00|6628.1|6625.1|6630.2|6627.2|6630.3|6628|6627.4|6624.9|227
1598484600000|2020-08-26 23:30:00|6630.3|6627.3|6629.8|6626.8|6630.5|6628.1|6628.5|6626|198
1598484900000|2020-08-26 23:35:00|6629.9|6626.9|6627.3|6625.5|6630.1|6627.6|6627.2|6624.8|212
1598485200000|2020-08-26 23:40:00|6627.4|6625.6|6627.3|6625.5|6628.8|6627|6627.3|6625.5|158
1598485500000|2020-08-26 23:45:00|6627.4|6625.6|6629.3|6627.5|6629.9|6628|6627.3|6625.5|208
1598485800000|2020-08-26 23:50:00|6629.4|6627.6|6634.3|6632.5|6635.1|6632.7|6629.2|6626.9|171
1598486100000|2020-08-26 23:55:00|6634.2|6632.4|6632.3|6630.5|6635|6632.7|6632.3|6630.5|126
1598486400000|2020-08-27 00:00:00|6632.4|6630.6|6635.8|6634|6637|6635.2|6631.3|6629.5|285
1598486700000|2020-08-27 00:05:00|6635.6|6633.8|6632.8|6629.8|6637|6635.2|6631.4|6629.6|257
1598487000000|2020-08-27 00:10:00|6633|6630|6633.3|6631.5|6633.9|6632|6630.7|6628.7|215
1598487300000|2020-08-27 00:15:00|6633.4|6631.6|6632.2|6630.4|6635.3|6633.5|6631.3|6629.5|233
1598487600000|2020-08-27 00:20:00|6632.3|6630.5|6633.1|6631.3|6633.5|6631.7|6631.4|6629.6|177
1598487900000|2020-08-27 00:25:00|6633.2|6631.4|6635.1|6633.3|6635.3|6633.5|6632.9|6631.1|211
1598488200000|2020-08-27 00:30:00|6635|6633.2|6635.2|6633.4|6636|6633.6|6634.2|6632.4|162
1598488500000|2020-08-27 00:35:00|6635.3|6633.5|6635.1|6633.3|6638.9|6636.6|6635.1|6633.3|241
1598488800000|2020-08-27 00:40:00|6635|6633.2|6635.9|6634.1|6636.6|6634.8|6633.9|6632.1|254
1598489100000|2020-08-27 00:45:00|6635.8|6634|6636.2|6634.4|6637.2|6635.4|6634|6632.2|191
1598489400000|2020-08-27 00:50:00|6636.1|6634.3|6639.2|6637.4|6641.9|6640.1|6636.1|6634.3|290
1598489700000|2020-08-27 00:55:00|6639.1|6637.3|6640.1|6638.3|6640.6|6638.8|6637.7|6635.9|264
1598490000000|2020-08-27 01:00:00|6640.4|6638.6|6648|6646.2|6648.3|6646.5|6640.3|6638.5|328
1598490300000|2020-08-27 01:05:00|6648.1|6646.3|6643.2|6641.4|6648.5|6646.7|6643.1|6641|288
1598490600000|2020-08-27 01:10:00|6643.1|6641.3|6641.1|6639.3|6644.4|6642.6|6640.6|6638.8|283
1598490900000|2020-08-27 01:15:00|6641.2|6639.4|6638.6|6636.8|6642.5|6640.3|6638.1|6635.9|292
1598491200000|2020-08-27 01:20:00|6638.5|6636.7|6637.6|6635.8|6639.6|6637.8|6637.3|6635.5|247
1598491500000|2020-08-27 01:25:00|6637.5|6635.7|6638|6635|6638.6|6636.4|6636.3|6634.2|200
1598491800000|2020-08-27 01:30:00|6638.1|6635.1|6637|6634|6640.3|6638.1|6634.6|6632.4|322
1598492100000|2020-08-27 01:35:00|6636.2|6634.4|6637.3|6635.5|6637.6|6635.6|6634.2|6632.4|400
1598492400000|2020-08-27 01:40:00|6637.4|6635.6|6635.2|6633.4|6638.4|6636.6|6634.9|6633.1|232
1598492700000|2020-08-27 01:45:00|6635.3|6633.5|6636.2|6634.4|6637.5|6635.7|6635.3|6633.5|261
1598493000000|2020-08-27 01:50:00|6636.3|6634.5|6633.3|6631.5|6636.9|6634.7|6633.1|6630.7|430
1598493300000|2020-08-27 01:55:00|6633.2|6631.4|6631|6629.2|6634.3|6632.5|6631|6628.8|217
1598493600000|2020-08-27 02:00:00|6631.1|6629.3|6632.2|6630.4|6634.2|6632.4|6631.1|6629|284
1598493900000|2020-08-27 02:05:00|6632.3|6630.5|6633.1|6631.3|6633.6|6631.8|6632.2|6629.9|185
1598494200000|2020-08-27 02:10:00|6633|6631.2|6631.2|6629.4|6633.4|6631.5|6630|6628|276
1598494500000|2020-08-27 02:15:00|6631.3|6629.5|6630.3|6628.5|6632.3|6630.5|6629.4|6627.6|187
1598494800000|2020-08-27 02:20:00|6630.2|6628.4|6627|6625.2|6630.3|6628.5|6626.1|6624.3|187
1598495100000|2020-08-27 02:25:00|6627.1|6625.3|6628|6626.2|6628.3|6626.4|6626.2|6624.4|207
1598495400000|2020-08-27 02:30:00|6628.1|6626.3|6627.1|6625.3|6629.3|6627|6626.9|6624.7|204
1598495700000|2020-08-27 02:35:00|6627.2|6625.4|6627.6|6625.8|6628.4|6626.6|6627|6625.2|177
1598496000000|2020-08-27 02:40:00|6627.4|6625.6|6628.3|6626.5|6629.3|6627.5|6627|6625.2|168
1598496300000|2020-08-27 02:45:00|6628.2|6626.4|6628.2|6626.4|6629.1|6626.8|6627.1|6624.8|144
1598496600000|2020-08-27 02:50:00|6628.1|6626.3|6626.4|6624.6|6628.2|6626.4|6625.9|6624.1|177
1598496900000|2020-08-27 02:55:00|6626.3|6624.5|6627.2|6625.4|6627.3|6625.5|6626.1|6624|199
1598497200000|2020-08-27 03:00:00|6627.1|6625.3|6625.3|6623.5|6627.2|6625.4|6624.9|6623.1|144
1598497500000|2020-08-27 03:05:00|6625.2|6623.4|6625.5|6623.7|6626|6623.7|6624.6|6622.5|181
1598497800000|2020-08-27 03:10:00|6625.4|6623.6|6626.7|6624.9|6627.7|6625.7|6625.1|6623.3|176
1598498100000|2020-08-27 03:15:00|6626.6|6624.8|6628.4|6626.6|6629|6626.6|6626.3|6624.3|169
1598498400000|2020-08-27 03:20:00|6628.5|6626.7|6627.6|6625.8|6629.6|6627.2|6627.5|6625.7|111
1598498700000|2020-08-27 03:25:00|6627.7|6625.9|6628.3|6626.5|6628.4|6626.6|6627.3|6625.5|111
1598499000000|2020-08-27 03:30:00|6628.8|6625.8|6628.2|6626.4|6629|6626.7|6627.3|6625.5|122
1598499300000|2020-08-27 03:35:00|6628.3|6626.5|6627.4|6625.6|6629.3|6627.5|6627.1|6625.3|152
1598499600000|2020-08-27 03:40:00|6627.9|6626.1|6629.1|6627.3|6629.3|6627.5|6627.9|6626.1|139
1598499900000|2020-08-27 03:45:00|6629.2|6627.4|6629|6627.2|6629.9|6628.1|6629|6627.2|144
1598500200000|2020-08-27 03:50:00|6629.1|6627.3|6629.3|6627.5|6629.3|6627.5|6628.1|6626.3|161
1598500500000|2020-08-27 03:55:00|6629.2|6627.4|6629.2|6627.4|6630.1|6627.9|6628.5|6626.7|167
1598500800000|2020-08-27 04:00:00|6629|6627.2|6628.2|6626.4|6630.2|6628|6628.1|6626.3|176
1598501100000|2020-08-27 04:05:00|6628.1|6626.3|6627.2|6625.4|6628.3|6626.5|6626.9|6625.1|156
1598501400000|2020-08-27 04:10:00|6627.3|6625.5|6627.3|6625.5|6627.8|6626|6627.2|6625.4|98
1598501700000|2020-08-27 04:15:00|6627.4|6625.6|6627|6625.2|6627.4|6625.6|6626.6|6624.8|104
1598502000000|2020-08-27 04:20:00|6627.1|6625.3|6627.2|6625.4|6627.3|6625.5|6626.5|6624.7|187
1598502300000|2020-08-27 04:25:00|6627.1|6625.3|6627.5|6625.7|6627.7|6625.7|6626.4|6624|139
1598502600000|2020-08-27 04:30:00|6627.4|6625.6|6629|6626|6629.3|6626.9|6627.3|6625.5|138
1598502900000|2020-08-27 04:35:00|6628.9|6625.9|6628.2|6626.4|6629|6626.7|6627.2|6625.4|125
1598503200000|2020-08-27 04:40:00|6627.7|6625.9|6627|6625.2|6628.3|6626.5|6626.6|6624.8|101
1598503500000|2020-08-27 04:45:00|6626.7|6624.9|6627.2|6625.4|6627.9|6626.1|6626.2|6624.4|126
1598503800000|2020-08-27 04:50:00|6627.3|6625.5|6626.7|6624.9|6627.5|6625.7|6626.4|6624.6|154
1598504100000|2020-08-27 04:55:00|6626.6|6624.8|6626.7|6624.9|6627.4|6625.4|6626.1|6624.3|159
1598504400000|2020-08-27 05:00:00|6626.8|6625|6626.5|6624.7|6627.1|6625.3|6625.7|6623.9|189
1598504700000|2020-08-27 05:05:00|6626.6|6624.8|6624.3|6622.5|6626.7|6624.9|6624.1|6622.3|181
1598505000000|2020-08-27 05:10:00|6624.2|6622.4|6625.4|6623.6|6625.4|6623.6|6624|6622.2|183
1598505300000|2020-08-27 05:15:00|6625.3|6623.5|6625.7|6623.9|6626.3|6624.5|6624.9|6623.1|155
1598505600000|2020-08-27 05:20:00|6625.8|6624|6627|6625.2|6627|6625.2|6625.6|6623.8|119
1598505900000|2020-08-27 05:25:00|6626.9|6625.1|6627.2|6625.4|6628.5|6626.7|6626.3|6624.5|183
1598506200000|2020-08-27 05:30:00|6627.3|6625.5|6624.3|6622.5|6627.3|6625.5|6624.2|6622.4|218
1598506500000|2020-08-27 05:35:00|6624.2|6622.4|6624.3|6622.5|6624.7|6622.9|6624.1|6622.3|119
1598506800000|2020-08-27 05:40:00|6624.2|6622.4|6625.2|6623.4|6625.3|6623.5|6624.1|6622|124
1598507100000|2020-08-27 05:45:00|6625.3|6623.5|6626.3|6624.5|6627.1|6624.7|6624.3|6621.8|176
1598507400000|2020-08-27 05:50:00|6626.4|6624.6|6625.3|6623.5|6626.6|6624.8|6625.2|6623.4|128
1598507700000|2020-08-27 05:55:00|6625.4|6623.6|6626.6|6624.8|6627.3|6625.5|6625.3|6623.5|189
1598508000000|2020-08-27 06:00:00|6626.7|6624.9|6627|6625.2|6628.3|6626.5|6626.4|6624.6|262
1598508300000|2020-08-27 06:05:00|6626.9|6625.1|6626.5|6624.7|6627.2|6625.4|6625.5|6623.7|306
1598508600000|2020-08-27 06:10:00|6626.4|6624.6|6625.4|6623.6|6627.2|6624.8|6625.2|6622.9|276
1598508900000|2020-08-27 06:15:00|6625.3|6623.5|6625.1|6623.3|6626|6623.6|6624.2|6621.9|277
1598509200000|2020-08-27 06:20:00|6625.2|6623.4|6624.5|6622.7|6625.3|6623.5|6624.4|6622.6|189
1598509500000|2020-08-27 06:25:00|6624.6|6622.8|6624.6|6622.8|6625.1|6623.3|6624.3|6622.5|199
1598509800000|2020-08-27 06:30:00|6624.5|6622.7|6624.7|6622.9|6625.1|6623.1|6623.5|6621.6|164
1598510100000|2020-08-27 06:35:00|6624.6|6622.8|6623.3|6621.5|6625|6623.1|6622.3|6620.5|210
1598510400000|2020-08-27 06:40:00|6623.4|6621.6|6622.7|6620.9|6624.6|6622.5|6622.5|6620.7|151
1598510700000|2020-08-27 06:45:00|6622.6|6620.8|6626.4|6624.6|6626.5|6624.7|6622.2|6620.4|189
1598511000000|2020-08-27 06:50:00|6626.5|6624.7|6628.1|6626.3|6628.9|6626.7|6626.5|6624.7|231
1598511300000|2020-08-27 06:55:00|6628|6626.2|6627.5|6625.7|6629.4|6627.6|6627.5|6625.7|253
1598511600000|2020-08-27 07:00:00|6627.6|6625.8|6627.5|6625.7|6629.1|6626.9|6626.6|6624.8|228
1598511900000|2020-08-27 07:05:00|6627.6|6625.8|6623.6|6621.8|6627.6|6625.8|6622.8|6620.7|280
1598512200000|2020-08-27 07:10:00|6623.5|6621.7|6625.4|6623.6|6626.3|6624.5|6623.5|6621.7|249
1598512500000|2020-08-27 07:15:00|6625.5|6623.7|6625.4|6623.6|6626.4|6624.5|6624.5|6622.7|292
1598512800000|2020-08-27 07:20:00|6625.5|6623.7|6631.6|6629.8|6632.1|6630.3|6625.5|6623.2|335
1598513100000|2020-08-27 07:25:00|6631.7|6629.9|6632.3|6630.5|6634.3|6632|6631.3|6629|322
1598513400000|2020-08-27 07:30:00|6632.9|6629.9|6628.4|6626.6|6634.8|6632.4|6628.2|6626.4|338
1598513700000|2020-08-27 07:35:00|6629.2|6627.4|6636.5|6634.7|6637.3|6635|6629.1|6627.3|338
1598514000000|2020-08-27 07:40:00|6636.6|6634.8|6641.7|6639.9|6643.1|6640.7|6636|6634.2|282
1598514300000|2020-08-27 07:45:00|6641.6|6639.8|6648.1|6646.3|6649|6646.4|6641.5|6639.7|406
1598514600000|2020-08-27 07:50:00|6647.9|6646.1|6643.1|6641.3|6649.1|6646.5|6641.1|6638.8|448
1598514900000|2020-08-27 07:55:00|6643.2|6641.4|6641.1|6638.1|6643.7|6641.5|6639.5|6637.3|434
1598515200000|2020-08-27 08:00:00|6641|6638|6639.6|6636.6|6643.1|6640.1|6638.5|6635.9|314
1598515500000|2020-08-27 08:05:00|6639.5|6636.5|6640.4|6637.4|6642.3|6639.5|6638.5|6636.1|338
1598515800000|2020-08-27 08:10:00|6640.5|6637.5|6637.4|6635.6|6640.5|6638|6637.2|6634.7|301
1598516100000|2020-08-27 08:15:00|6637.2|6635.4|6638.3|6636.5|6639.3|6637.3|6636.4|6634.3|272
1598516400000|2020-08-27 08:20:00|6638.2|6636.4|6637.1|6635.3|6638.8|6637|6635.2|6633|391
1598516700000|2020-08-27 08:25:00|6637.2|6635.4|6638|6635|6638.7|6636.5|6635.1|6632.9|379
1598517000000|2020-08-27 08:30:00|6638.1|6635.1|6640.5|6638.7|6642.2|6639.7|6636.4|6634.4|386
1598517300000|2020-08-27 08:35:00|6641|6638|6640.6|6638.8|6642.1|6639.8|6639.5|6637.1|432
1598517600000|2020-08-27 08:40:00|6640.7|6638.9|6641|6639.2|6642.9|6640.5|6640.2|6637.6|393
1598517900000|2020-08-27 08:45:00|6641.1|6639.3|6641.4|6639.6|6643.1|6640.5|6638.8|6636.3|334
1598518200000|2020-08-27 08:50:00|6641.3|6639.5|6636.3|6634.5|6642.9|6640.5|6636.3|6634.3|426
1598518500000|2020-08-27 08:55:00|6636.4|6634.6|6636.4|6634.6|6637.3|6634.7|6634.4|6632|304
1598518800000|2020-08-27 09:00:00|6636.3|6634.5|6635.2|6633.4|6638.2|6635.8|6635.1|6632.5|244
1598519100000|2020-08-27 09:05:00|6635.3|6633.5|6634.6|6632.8|6636.2|6634|6634.4|6632|338
1598519400000|2020-08-27 09:10:00|6634.7|6632.9|6634.6|6632.8|6636.4|6634.4|6634.4|6632|293
1598519700000|2020-08-27 09:15:00|6634.5|6632.7|6633.4|6631.6|6634.6|6632.7|6632.2|6630.3|235
1598520000000|2020-08-27 09:20:00|6633.5|6631.7|6634|6632.2|6635.4|6633.3|6632.6|6630.8|263
1598520300000|2020-08-27 09:25:00|6633.9|6632.1|6635|6632|6635.5|6633.2|6633.3|6631.4|212
1598520600000|2020-08-27 09:30:00|6634.9|6631.9|6634.4|6632.6|6635.5|6633.6|6633.6|6631.8|223
1598520900000|2020-08-27 09:35:00|6635|6632|6635.4|6633.6|6636.1|6633.7|6633.4|6631.1|257
1598521200000|2020-08-27 09:40:00|6635.3|6633.5|6636.5|6634.7|6637.4|6635.4|6634.7|6632.5|192
1598521500000|2020-08-27 09:45:00|6636.6|6634.8|6635.1|6633.3|6636.6|6634.8|6634.3|6632|282
1598521800000|2020-08-27 09:50:00|6635|6633.2|6635.3|6633.5|6636.8|6635|6634.8|6632.9|205
1598522100000|2020-08-27 09:55:00|6635.2|6633.4|6637.1|6634.1|6637.2|6634.9|6635.1|6633.1|164
1598522400000|2020-08-27 10:00:00|6637|6634|6632.4|6630.6|6638.1|6635.7|6632.3|6629.9|282
1598522700000|2020-08-27 10:05:00|6632.6|6630.8|6629.7|6627.9|6632.9|6630.8|6629.6|6627.8|336
1598523000000|2020-08-27 10:10:00|6629.8|6628|6629.7|6627.9|6630.6|6628.8|6629.1|6627|167
1598523300000|2020-08-27 10:15:00|6629.6|6627.8|6630.4|6628.6|6631.1|6629.1|6628.3|6626.1|168
1598523600000|2020-08-27 10:20:00|6630.3|6628.5|6635.5|6633.7|6636.9|6634.4|6630.2|6628.4|226
1598523900000|2020-08-27 10:25:00|6635.6|6633.8|6636.1|6634.3|6636.3|6634.5|6634.3|6632|208
1598524200000|2020-08-27 10:30:00|6636|6634.2|6633.6|6631.8|6637|6634.7|6633.2|6630.8|276
1598524500000|2020-08-27 10:35:00|6633.5|6631.7|6633.3|6631.5|6634.5|6632.6|6632.6|6630.4|286
1598524800000|2020-08-27 10:40:00|6633.9|6630.9|6629.7|6627.9|6634|6631.5|6629.7|6627.9|300
1598525100000|2020-08-27 10:45:00|6629.5|6627.7|6631.2|6629.4|6631.9|6629.8|6629.4|6627|275
1598525400000|2020-08-27 10:50:00|6631.3|6629.5|6627.3|6625.5|6631.4|6629.6|6627.1|6624.7|214
1598525700000|2020-08-27 10:55:00|6627.2|6625.4|6630.4|6628.6|6630.8|6629|6626.8|6624.6|268
1598526000000|2020-08-27 11:00:00|6630.5|6628.7|6631.7|6629.9|6632.4|6630.6|6628.5|6626.3|380
1598526300000|2020-08-27 11:05:00|6631.8|6630|6631.9|6630.1|6632.4|6630.6|6627.5|6625.7|286
1598526600000|2020-08-27 11:10:00|6632|6630.2|6631.1|6629.3|6632.2|6630.4|6629.2|6627.4|250
1598526900000|2020-08-27 11:15:00|6631.2|6629.4|6629.4|6627.6|6631.8|6630|6629.4|6627.6|264
1598527200000|2020-08-27 11:20:00|6629.5|6627.7|6630.4|6628.6|6630.5|6628.7|6627.1|6625.3|276
1598527500000|2020-08-27 11:25:00|6630.3|6628.5|6632.3|6630.5|6632.4|6630.6|6627.9|6626.1|297
1598527800000|2020-08-27 11:30:00|6632.2|6630.4|6634.5|6632.7|6635.4|6633.6|6631.8|6630|243
1598528100000|2020-08-27 11:35:00|6634.6|6632.8|6634.9|6633.1|6635.2|6633.4|6633.8|6631.9|266
1598528400000|2020-08-27 11:40:00|6634.8|6633|6635.9|6632.9|6636.1|6633.7|6634.3|6632|300
1598528700000|2020-08-27 11:45:00|6636|6633|6635|6633.2|6636|6633.5|6633.3|6631.5|210
1598529000000|2020-08-27 11:50:00|6634.9|6633.1|6632.5|6630.7|6635|6633.1|6632.2|6629.8|139
1598529300000|2020-08-27 11:55:00|6632.6|6630.8|6632.3|6630.5|6634.5|6632.7|6631.2|6629.4|216
1598529600000|2020-08-27 12:00:00|6632.4|6630.6|6631|6629.2|6634.1|6631.7|6630.9|6629.1|388
1598529900000|2020-08-27 12:05:00|6631.2|6629.4|6632.4|6630.6|6633.3|6631.5|6631|6628.8|332
1598530200000|2020-08-27 12:10:00|6632.3|6630.5|6634|6631|6636|6633.7|6631|6629.2|317
1598530500000|2020-08-27 12:15:00|6633.9|6630.9|6634.4|6632.6|6635.2|6632.7|6632.9|6630|292
1598530800000|2020-08-27 12:20:00|6634.3|6632.5|6634|6632.2|6635|6632.5|6632|6629|268
1598531100000|2020-08-27 12:25:00|6634.1|6632.3|6632.8|6628.8|6634.3|6632.5|6630.5|6626.8|281
1598531400000|2020-08-27 12:30:00|6632.7|6628.7|6630.9|6627.9|6634.1|6630.4|6630.2|6627.7|340
1598531700000|2020-08-27 12:35:00|6630.8|6627.8|6629.2|6627.4|6634.1|6631.6|6629.1|6626.7|348
1598532000000|2020-08-27 12:40:00|6629.8|6626.8|6633.2|6631.4|6633.7|6631.5|6627.9|6625.9|300
1598532300000|2020-08-27 12:45:00|6633|6631.2|6640.1|6637.1|6642.1|6639.8|6632.4|6629.9|400
1598532600000|2020-08-27 12:50:00|6640.2|6637.2|6643.1|6640.1|6643.2|6640.5|6639.1|6636.6|410
1598532900000|2020-08-27 12:55:00|6643|6640|6641.8|6638.8|6645|6642.4|6641|6638|359
1598533200000|2020-08-27 13:00:00|6641.9|6638.9|6642.7|6639.7|6644.9|6642.4|6641.1|6638.2|434
1598533500000|2020-08-27 13:05:00|6642.8|6639.8|6636.3|6633.3|6657.2|6654.2|6634|6631|715
1598533800000|2020-08-27 13:10:00|6636.5|6633.5|6661.6|6658.6|6661.6|6658.6|6636|6633.1|885
1598534100000|2020-08-27 13:15:00|6661.3|6658.3|6669.9|6666.9|6671.5|6668.5|6659.2|6656.2|833
1598534400000|2020-08-27 13:20:00|6670.2|6667.2|6659.9|6656.9|6676.8|6673.8|6659.8|6656.8|779
1598534700000|2020-08-27 13:25:00|6660|6657|6654.9|6651.9|6663|6660|6653.6|6650.6|759
1598535000000|2020-08-27 13:30:00|6654.8|6651.8|6638.7|6635.7|6657.9|6654.9|6636.5|6633.5|812
1598535300000|2020-08-27 13:35:00|6638.9|6635.9|6625.9|6622.9|6639.9|6636.9|6623.7|6620.9|801
1598535600000|2020-08-27 13:40:00|6626|6623|6626.9|6623.9|6629.9|6626.9|6620.8|6617.8|683
1598535900000|2020-08-27 13:45:00|6626.4|6623.4|6626.9|6623.9|6628.1|6625.1|6614.8|6611.8|762
1598536200000|2020-08-27 13:50:00|6627|6624|6632.2|6629.2|6633.1|6630.1|6621.9|6618.9|745
1598536500000|2020-08-27 13:55:00|6632|6629|6630.9|6627.9|6633.2|6630.2|6625.7|6622.7|672
1598536800000|2020-08-27 14:00:00|6630|6627|6617.9|6614.9|6630.1|6627.1|6615.7|6613.2|832
1598537100000|2020-08-27 14:05:00|6618|6615|6608.6|6605.6|6618.6|6615.6|6606.6|6603.6|858
1598537400000|2020-08-27 14:10:00|6608.8|6605.8|6607.3|6604.3|6611.5|6608.5|6604.9|6601.9|772
1598537700000|2020-08-27 14:15:00|6607.1|6604.1|6616.1|6613.1|6617.1|6614.6|6604.4|6601.6|689
1598538000000|2020-08-27 14:20:00|6615.4|6613.6|6615.3|6613.5|6616.9|6614.5|6610.4|6608.6|728
1598538300000|2020-08-27 14:25:00|6615.1|6613.3|6618.9|6615.9|6622.1|6619.9|6614.2|6611.8|692
1598538600000|2020-08-27 14:30:00|6618.8|6615.8|6618|6615|6620.1|6617.8|6613.6|6611.1|665
1598538900000|2020-08-27 14:35:00|6617.9|6614.9|6619.1|6617.3|6621.1|6618.7|6616.8|6614.3|559
1598539200000|2020-08-27 14:40:00|6619.3|6616.3|6614.2|6611.2|6621.1|6618.4|6612.1|6609.9|574
1598539500000|2020-08-27 14:45:00|6614.1|6611.1|6604.1|6602.3|6615.1|6613.3|6603.2|6601|621
1598539800000|2020-08-27 14:50:00|6603.9|6602.1|6608.3|6606.5|6609.1|6607|6602.5|6600.3|558
1598540100000|2020-08-27 14:55:00|6608.4|6606.6|6613.2|6611.4|6613.3|6611.5|6601.4|6599.6|515
1598540400000|2020-08-27 15:00:00|6612.8|6611|6615.5|6613.7|6617.4|6615.6|6612.3|6610.5|475
1598540700000|2020-08-27 15:05:00|6615.4|6613.6|6615.8|6614|6618.8|6616.6|6613.7|6610.9|375
1598541000000|2020-08-27 15:10:00|6615.7|6613.9|6612.7|6610.9|6617.2|6615|6610.7|6608.7|400
1598541300000|2020-08-27 15:15:00|6613|6611.2|6613.8|6612|6614.1|6612|6608.2|6605.7|448
1598541600000|2020-08-27 15:20:00|6613.7|6611.9|6618.4|6616.6|6619.9|6617.6|6611.5|6609.7|362
1598541900000|2020-08-27 15:25:00|6618.5|6616.7|6619.2|6617.4|6622.2|6620.4|6617.2|6615|431
1598542200000|2020-08-27 15:30:00|6619.1|6617.3|6620.2|6618.4|6620.6|6618.8|6617|6614.8|482
1598542500000|2020-08-27 15:35:00|6620.3|6618.5|6631|6628|6631.6|6629.5|6619.1|6617.3|540
1598542800000|2020-08-27 15:40:00|6631.1|6628.1|6639.3|6637.5|6640.1|6637.8|6630|6627.9|551
1598543100000|2020-08-27 15:45:00|6639.4|6637.6|6642.4|6640.6|6644.3|6642.4|6638.4|6635.9|561
1598543400000|2020-08-27 15:50:00|6642.5|6640.7|6643.2|6641.4|6645|6642.6|6637.4|6635.2|477
1598543700000|2020-08-27 15:55:00|6643.8|6642|6641.8|6638.8|6645.7|6643.9|6640|6637.5|564
1598544000000|2020-08-27 16:00:00|6641.4|6639.6|6642.2|6640.4|6643.1|6640.6|6637|6635|459
1598544300000|2020-08-27 16:05:00|6642.4|6640.6|6641|6639.2|6645.2|6642.6|6639|6637.2|516
1598544600000|2020-08-27 16:10:00|6641.1|6639.3|6642.7|6639.7|6643.9|6641.5|6638.2|6636.4|550
1598544900000|2020-08-27 16:15:00|6642.8|6639.8|6640.4|6638.6|6645.9|6643.6|6640|6638.1|577
1598545200000|2020-08-27 16:20:00|6640.9|6637.9|6639.2|6637.4|6643.5|6641.4|6635.1|6632.5|508
1598545500000|2020-08-27 16:25:00|6639.1|6637.3|6637.2|6635.4|6642.6|6640.8|6637.2|6634.8|507
1598545800000|2020-08-27 16:30:00|6637.4|6635.6|6639.4|6637.6|6639.8|6638|6636.2|6634.4|494
1598546100000|2020-08-27 16:35:00|6639.2|6637.4|6636.3|6634.5|6639.9|6638.1|6633.1|6631.3|535
1598546400000|2020-08-27 16:40:00|6636.2|6634.4|6633.5|6631.7|6637.4|6635.6|6632|6630.2|446
1598546700000|2020-08-27 16:45:00|6633.6|6631.8|6627.8|6626|6634.2|6632.4|6627.8|6625.7|532
1598547000000|2020-08-27 16:50:00|6628.1|6626.3|6625.3|6623.5|6628.9|6627.1|6623.7|6621.3|576
1598547300000|2020-08-27 16:55:00|6625.4|6623.6|6623|6621.2|6628.5|6626.4|6622.2|6619.8|488
1598547600000|2020-08-27 17:00:00|6622.7|6620.9|6624.5|6622.7|6626.9|6624.5|6621|6619.2|588
1598547900000|2020-08-27 17:05:00|6624.4|6622.6|6628.5|6626.7|6629.9|6627.8|6623.5|6621.7|536
1598548200000|2020-08-27 17:10:00|6628.4|6626.6|6629|6627.2|6632.3|6630.5|6628.4|6626.1|408
1598548500000|2020-08-27 17:15:00|6629.2|6627.4|6631.5|6629.7|6635.2|6632.6|6628.4|6625.9|377
1598548800000|2020-08-27 17:20:00|6631.4|6629.6|6633.3|6631.5|6634.4|6632.6|6631.1|6629.3|494
1598549100000|2020-08-27 17:25:00|6633.2|6631.4|6635.4|6633.6|6635.4|6633.6|6632.7|6630.9|422
1598549400000|2020-08-27 17:30:00|6635.5|6633.7|6637.3|6635.5|6637.3|6635.5|6635.2|6633.4|311
1598549700000|2020-08-27 17:35:00|6637.1|6635.3|6638.1|6636.3|6638.5|6636.7|6636.5|6634.7|309
1598550000000|2020-08-27 17:40:00|6638.2|6636.4|6639.5|6637.7|6639.7|6637.9|6636.3|6634.5|425
1598550300000|2020-08-27 17:45:00|6639.6|6637.8|6640.6|6638.8|6642.2|6640.4|6639.1|6637.3|440
1598550600000|2020-08-27 17:50:00|6640.9|6639.1|6636.2|6634.4|6641.3|6639.5|6634.1|6632.3|332
1598550900000|2020-08-27 17:55:00|6636.1|6634.3|6640.3|6638.5|6643.8|6641.3|6636.1|6634.3|480
1598551200000|2020-08-27 18:00:00|6640.4|6638.6|6643.2|6641.4|6643.9|6641.8|6639.1|6637.3|481
1598551500000|2020-08-27 18:05:00|6643.3|6641.5|6645.1|6643.3|6646.1|6644.3|6642.7|6640.7|379
1598551800000|2020-08-27 18:10:00|6644.9|6643.1|6645|6643.2|6648.2|6646.4|6643.9|6642.1|458
1598552100000|2020-08-27 18:15:00|6644.5|6642.7|6644.3|6642.5|6646.2|6644.4|6642.4|6640.6|434
1598552400000|2020-08-27 18:20:00|6644.5|6642.7|6642|6640.2|6644.5|6642.7|6641.4|6639.6|418
1598552700000|2020-08-27 18:25:00|6642.1|6640.3|6642.2|6640.4|6642.8|6641|6640.9|6638.8|376
1598553000000|2020-08-27 18:30:00|6642.3|6640.5|6640.9|6639.1|6642.3|6640.5|6640|6638|310
1598553300000|2020-08-27 18:35:00|6641|6639.2|6643.2|6641.4|6643.8|6642|6641|6639.2|377
1598553600000|2020-08-27 18:40:00|6643.3|6641.5|6642.3|6640.5|6644.2|6642.4|6642|6640.2|356
1598553900000|2020-08-27 18:45:00|6642.5|6640.7|6638.6|6636.8|6642.7|6640.9|6638.4|6636.6|317
1598554200000|2020-08-27 18:50:00|6638.5|6636.7|6638.3|6636.5|6640.3|6638.5|6637.2|6634.9|208
1598554500000|2020-08-27 18:55:00|6638.2|6636.4|6636.8|6633.8|6639.5|6637.7|6635.3|6633.2|277
1598554800000|2020-08-27 19:00:00|6636.5|6633.5|6638.9|6635.9|6640.2|6637.6|6636.4|6633.4|246
1598555100000|2020-08-27 19:05:00|6639.1|6636.1|6642.1|6639.1|6643|6640.4|6637.2|6634.9|201
1598555400000|2020-08-27 19:10:00|6642.5|6639.5|6640.7|6638.9|6643.8|6640.8|6640.2|6637.9|214
1598555700000|2020-08-27 19:15:00|6640.6|6638.8|6640.9|6637.9|6641.8|6639.4|6639.2|6636.8|212
1598556000000|2020-08-27 19:20:00|6640.8|6637.8|6642.2|6640.4|6643.5|6641.3|6640.6|6637.8|168
1598556300000|2020-08-27 19:25:00|6642.1|6640.3|6641.2|6639.4|6642.3|6640.3|6640.3|6638|149
1598556600000|2020-08-27 19:30:00|6641.8|6638.8|6641.8|6638.8|6642|6639.5|6640.3|6638.1|142
1598556900000|2020-08-27 19:35:00|6641.2|6639.4|6641.1|6639.3|6642.8|6640.4|6640.1|6637.7|118
1598557200000|2020-08-27 19:40:00|6640.3|6638.5|6640.3|6638.5|6642.4|6640.4|6640.2|6637.7|128
1598557500000|2020-08-27 19:45:00|6640.9|6637.9|6639.5|6637.7|6641.8|6639.4|6639.1|6636.7|175
1598557800000|2020-08-27 19:50:00|6639.3|6637.5|6638.6|6636.8|6640.2|6638|6637.9|6636.1|177
1598558100000|2020-08-27 19:55:00|6638.7|6636.9|6637.8|6634.8|6640|6637.5|6637.3|6634.8|241
1598558400000|2020-08-27 20:00:00|6638|6635|6638.7|6635.7|6638.7|6635.7|6636.8|6634.5|158
1598558700000|2020-08-27 20:05:00|6638|6636.2|6640.7|6637.7|6640.7|6638.2|6638|6635.8|115
1598559000000|2020-08-27 20:10:00|6640.4|6637.4|6640.8|6637.8|6641|6638.6|6639.4|6637|93
1598559300000|2020-08-27 20:15:00|6640.7|6637.7|6640.9|6637.9|6640.9|6638.3|6639.9|6636.9|89
1598559600000|2020-08-27 20:20:00|6641|6638|6641.8|6638.8|6642|6639.6|6640.8|6637.8|90
1598559900000|2020-08-27 20:25:00|6641.7|6638.7|6641.6|6638.6|6641.9|6639.4|6641|6638.5|71
1598560200000|2020-08-27 20:30:00|6641.5|6638.5|6641.3|6638.3|6642|6639|6640.5|6637.5|114
1598560500000|2020-08-27 20:35:00|6641.4|6638.4|6642.7|6639.7|6642.8|6639.8|6640.8|6637.8|138
1598560800000|2020-08-27 20:40:00|6642.6|6639.6|6642|6639|6642.8|6639.8|6641.5|6638.7|80
1598561100000|2020-08-27 20:45:00|6641.9|6638.9|6642.1|6639.1|6642.8|6639.8|6641.5|6638.5|71
1598561400000|2020-08-27 20:50:00|6642.3|6639.3|6641.9|6638.9|6642.3|6639.3|6641.1|6638.1|90
1598561700000|2020-08-27 20:55:00|6642|6639|6640.5|6637.5|6642|6639|6640.3|6636.9|130
1598562000000|2020-08-27 21:00:00|6640.4|6637.4|6634|6630|6641.6|6637.6|6634|6630|50
1598562300000|2020-08-27 21:05:00|6632.5|6628.5|6643.6|6639.6|6644.5|6640.5|6632.5|6628.5|181
1598562600000|2020-08-27 21:10:00|6644.8|6640.8|6646.5|6642.5|6648.2|6644.2|6639.6|6635.6|250
1598562900000|2020-08-27 21:15:00|6646.3|6642.3|6645.9|6641.9|6648.3|6644.3|6642.6|6638.6|144
1598563200000|2020-08-27 21:20:00|6645.6|6641.6|6642.1|6638.1|6647.3|6643.3|6641.4|6637.4|187
1598563500000|2020-08-27 21:25:00|6642.5|6638.5|6643.3|6639.3|6644.6|6640.6|6641.4|6637.4|171
1598563800000|2020-08-27 21:30:00|6643.4|6639.4|6641.3|6637.3|6643.9|6639.9|6640.7|6636.7|202
1598564100000|2020-08-27 21:35:00|6641.4|6637.4|6641.8|6637.8|6642.5|6638.5|6641|6637|183
1598564400000|2020-08-27 21:40:00|6641.6|6637.6|6641.8|6637.8|6642.2|6638.2|6640.5|6636.5|153
1598564700000|2020-08-27 21:45:00|6641.7|6637.7|6640.6|6636.6|6643.2|6639.2|6640|6636|220
1598565000000|2020-08-27 21:50:00|6640.7|6636.7|6641.2|6637.2|6642.6|6638.6|6640.3|6636.3|206
1598565300000|2020-08-27 21:55:00|6641.3|6637.3|6646.3|6642.3|6651|6647|6640.9|6636.9|350
1598565600000|2020-08-27 22:00:00|6646.5|6642.5|6642|6639|6646.5|6642.5|6641.7|6638.7|320
1598565900000|2020-08-27 22:05:00|6642.1|6639.1|6642.7|6639.7|6643|6640|6641.6|6638.6|186
1598566200000|2020-08-27 22:10:00|6642.8|6639.8|6643.9|6640.9|6644|6641|6641.9|6638.7|145
1598566500000|2020-08-27 22:15:00|6643.8|6640.8|6644|6641|6644.4|6641.4|6643.1|6640.1|163
1598566800000|2020-08-27 22:20:00|6644.1|6641.1|6644.7|6641.7|6645.2|6642.4|6643.9|6640.9|115
1598567100000|2020-08-27 22:25:00|6644.8|6641.8|6643.7|6640.7|6645.2|6642.2|6643.5|6640.2|96
1598567400000|2020-08-27 22:30:00|6643.6|6640.6|6642.7|6639.7|6644.1|6641.1|6641.9|6639.2|104
1598567700000|2020-08-27 22:35:00|6642.8|6639.8|6643|6640|6643|6640.5|6642|6639|115
1598568000000|2020-08-27 22:40:00|6642.8|6641|6642|6639|6643|6641|6641.1|6638.6|145
1598568300000|2020-08-27 22:45:00|6642.1|6639.1|6641.2|6638.2|6642.1|6639.5|6641|6638|100
1598568600000|2020-08-27 22:50:00|6641.1|6638.1|6641|6638|6641.4|6638.4|6640.8|6637.8|94
1598568900000|2020-08-27 22:55:00|6640.9|6637.9|6641.9|6638.9|6642.1|6639.5|6640.9|6637.9|105
1598569200000|2020-08-27 23:00:00|6642.1|6639.1|6640.9|6637.9|6642.7|6640.4|6640.1|6637.8|187
1598569500000|2020-08-27 23:05:00|6641|6638|6641.7|6639.9|6642.3|6640.1|6640.4|6637.9|166
1598569800000|2020-08-27 23:10:00|6641.6|6639.8|6642|6639|6642.6|6640.4|6641.2|6638.8|141
1598570100000|2020-08-27 23:15:00|6641.9|6638.9|6641.9|6638.9|6642.3|6639.7|6641.1|6638.6|103
1598570400000|2020-08-27 23:20:00|6641.8|6638.8|6639.9|6636.9|6641.8|6639.4|6639|6636.5|233
1598570700000|2020-08-27 23:25:00|6640.1|6637.1|6640.3|6638.5|6640.8|6638.6|6638.7|6636.7|168
1598571000000|2020-08-27 23:30:00|6640.4|6638.6|6646.2|6643.2|6646.3|6643.8|6640.4|6638|218
1598571300000|2020-08-27 23:35:00|6646.1|6643.1|6646.1|6643.1|6646.8|6644.6|6644.7|6642.3|215
1598571600000|2020-08-27 23:40:00|6646|6643|6645.1|6642.1|6646.7|6644.4|6644.3|6641.8|290
1598571900000|2020-08-27 23:45:00|6645.2|6642.2|6647|6644|6647.1|6644.1|6643.3|6641.5|178
1598572200000|2020-08-27 23:50:00|6647.1|6644.1|6644.9|6641.9|6647.1|6644.1|6644.4|6641.9|183
1598572500000|2020-08-27 23:55:00|6645|6642|6645.3|6643.5|6646.9|6644.5|6644.3|6641.3|244
1598572800000|2020-08-28 00:00:00|6644.8|6643|6641.5|6639.7|6646.4|6644.6|6639.7|6637.9|392
1598573100000|2020-08-28 00:05:00|6641.4|6639.6|6640.5|6638.7|6643.4|6641.6|6640.3|6638.5|268
1598573400000|2020-08-28 00:10:00|6640.4|6638.6|6643.2|6641.4|6644.1|6641.8|6639.3|6636.9|280
1598573700000|2020-08-28 00:15:00|6643.3|6641.5|6646.3|6644.5|6647|6644.7|6643.2|6641.4|216
1598574000000|2020-08-28 00:20:00|6646.4|6644.6|6646.4|6644.6|6647.6|6645.8|6644.8|6642.3|262
1598574300000|2020-08-28 00:25:00|6646.9|6643.9|6642.4|6640.6|6647|6644.6|6642.2|6639.9|233
1598574600000|2020-08-28 00:30:00|6642.9|6639.9|6646.9|6643.9|6647|6644.6|6642.5|6639.7|226
1598574900000|2020-08-28 00:35:00|6647|6644|6643.3|6641.5|6647|6644.5|6642.5|6640.1|243
1598575200000|2020-08-28 00:40:00|6643.4|6641.6|6642.8|6639.8|6645.8|6643.4|6640.7|6638.8|316
1598575500000|2020-08-28 00:45:00|6642.9|6639.9|6641|6638|6645|6642.5|6640|6637.4|289
1598575800000|2020-08-28 00:50:00|6640.9|6637.9|6641.8|6640|6641.9|6640.1|6639.6|6637.5|309
1598576100000|2020-08-28 00:55:00|6642|6640.2|6642.2|6640.4|6643.5|6641.1|6641.2|6638.8|279
1598576400000|2020-08-28 01:00:00|6642.3|6640.5|6644.8|6641.8|6645.5|6643.5|6641.2|6638.8|232
1598576700000|2020-08-28 01:05:00|6644.9|6641.9|6642.2|6640.4|6645.1|6642.8|6641.9|6639.5|271
1598577000000|2020-08-28 01:10:00|6642.1|6640.3|6645|6642|6645|6642.5|6641.3|6638.8|228
1598577300000|2020-08-28 01:15:00|6644.9|6641.9|6640|6638.2|6645.1|6642.7|6639.9|6637.9|287
1598577600000|2020-08-28 01:20:00|6639.8|6638|6639.4|6637.6|6640.3|6638.2|6638.4|6636.1|211
1598577900000|2020-08-28 01:25:00|6639.5|6637.7|6639.8|6636.8|6641.3|6638.9|6638.3|6636.2|211
1598578200000|2020-08-28 01:30:00|6639.7|6636.7|6641.6|6639.8|6642|6640.2|6638.5|6636.3|250
1598578500000|2020-08-28 01:35:00|6641.5|6639.7|6641.2|6639.4|6642.9|6640.7|6640.3|6637.8|233
1598578800000|2020-08-28 01:40:00|6641.3|6639.5|6644.3|6642.5|6645|6642.7|6640.4|6638.1|252
1598579100000|2020-08-28 01:45:00|6644.9|6641.9|6645.3|6643.5|6645.9|6643.6|6643.4|6640.9|215
1598579400000|2020-08-28 01:50:00|6646|6643|6648.9|6647.1|6648.9|6647.1|6644.5|6642.3|273
1598579700000|2020-08-28 01:55:00|6648.7|6646.9|6650.3|6648.5|6650.7|6648.7|6647.2|6645.4|289
1598580000000|2020-08-28 02:00:00|6649.8|6648|6649.2|6647.4|6652.1|6650.3|6648.2|6645.9|269
1598580300000|2020-08-28 02:05:00|6649.3|6647.5|6649.2|6647.4|6651|6648.9|6648.1|6645.8|222
1598580600000|2020-08-28 02:10:00|6649.1|6647.3|6651.3|6649.5|6652.5|6650.5|6649.1|6647.3|246
1598580900000|2020-08-28 02:15:00|6651.4|6649.6|6649.2|6647.4|6652.6|6650.6|6648.4|6646.6|188
1598581200000|2020-08-28 02:20:00|6649.1|6647.3|6649.3|6647.5|6650.4|6648.6|6648.7|6646.2|132
1598581500000|2020-08-28 02:25:00|6649.2|6647.4|6649.1|6647.3|6650.2|6648.4|6648.4|6646.1|172
1598581800000|2020-08-28 02:30:00|6649|6647.2|6648.3|6646.5|6650.3|6648.5|6648.1|6646.3|160
1598582100000|2020-08-28 02:35:00|6648.2|6646.4|6651.4|6649.6|6651.6|6649.8|6648|6646.2|174
1598582400000|2020-08-28 02:40:00|6651.5|6649.7|6651.2|6649.4|6652.5|6650.5|6649.4|6647.6|179
1598582700000|2020-08-28 02:45:00|6651.3|6649.5|6652.3|6650.5|6652.6|6650.8|6651.3|6649.5|170
1598583000000|2020-08-28 02:50:00|6652.2|6650.4|6655.3|6653.5|6655.4|6653.6|6652.2|6650.4|241
1598583300000|2020-08-28 02:55:00|6655.4|6653.6|6657|6655.2|6658.1|6656.3|6654.5|6652.7|273
1598583600000|2020-08-28 03:00:00|6657.5|6654.5|6659.3|6657.5|6662|6659.7|6656.3|6654|376
1598583900000|2020-08-28 03:05:00|6659.4|6657.6|6660.2|6658.4|6660.9|6658.7|6658.5|6656.6|300
1598584200000|2020-08-28 03:10:00|6660.3|6658.5|6659.8|6658|6661.3|6659.5|6659.3|6657.4|183
1598584500000|2020-08-28 03:15:00|6659.9|6658.1|6662.3|6660.5|6662.6|6660.5|6659.5|6657.7|247
1598584800000|2020-08-28 03:20:00|6662.2|6660.4|6662.2|6660.4|6664|6661.7|6661.9|6659.5|202
1598585100000|2020-08-28 03:25:00|6662.1|6660.3|6663.9|6660.9|6664|6661.6|6661.4|6659|234
1598585400000|2020-08-28 03:30:00|6663.3|6661.5|6662.2|6660.4|6665.7|6663.4|6662.1|6659.7|253
1598585700000|2020-08-28 03:35:00|6662.1|6660.3|6664.1|6662.3|6664.8|6662.7|6662|6659.6|213
1598586000000|2020-08-28 03:40:00|6664.2|6662.4|6661.1|6659.3|6664.3|6662.5|6661|6659.2|231
1598586300000|2020-08-28 03:45:00|6661.2|6659.4|6662.6|6660.8|6664.2|6662.4|6660.9|6658.7|277
1598586600000|2020-08-28 03:50:00|6662.1|6660.3|6664.7|6662.9|6665.6|6663.8|6662.1|6659.8|257
1598586900000|2020-08-28 03:55:00|6664.8|6663|6665|6663.2|6666.1|6664.3|6663.4|6661.2|191
1598587200000|2020-08-28 04:00:00|6664.6|6662.8|6664.3|6662.5|6665.4|6663.6|6663.4|6661.6|196
1598587500000|2020-08-28 04:05:00|6664.2|6662.4|6659.9|6658.1|6665.3|6663.5|6659|6656.8|258
1598587800000|2020-08-28 04:10:00|6659.5|6657.7|6660.2|6658.4|6660.4|6658.6|6659.1|6656.9|169
1598588100000|2020-08-28 04:15:00|6660.8|6659|6662.3|6660.5|6662.5|6660.7|6660.4|6658.2|173
1598588400000|2020-08-28 04:20:00|6662.4|6660.6|6661.4|6659.6|6662.5|6660.7|6661.3|6658.9|109
1598588700000|2020-08-28 04:25:00|6661.3|6659.5|6660.3|6658.5|6662.3|6660.5|6660.2|6658.4|135
1598589000000|2020-08-28 04:30:00|6660.4|6658.6|6657.6|6655.8|6660.4|6658.6|6657.1|6655.3|181
1598589300000|2020-08-28 04:35:00|6657.3|6655.5|6658.1|6656.3|6658.4|6656.4|6657.1|6655.1|160
1598589600000|2020-08-28 04:40:00|6658.2|6656.4|6660.6|6658.8|6661.5|6659.7|6657.3|6655.1|232
1598589900000|2020-08-28 04:45:00|6660.5|6658.7|6663.3|6661.5|6663.4|6661.6|6659.3|6657.5|156
1598590200000|2020-08-28 04:50:00|6663.2|6661.4|6663.4|6661.6|6665|6662.9|6662.6|6660.8|198
1598590500000|2020-08-28 04:55:00|6664|6661|6664.6|6662.8|6665.1|6662.9|6661.5|6659.4|169
1598590800000|2020-08-28 05:00:00|6665.6|6662.6|6664.7|6662.9|6667|6665.1|6664.4|6662.6|291
1598591100000|2020-08-28 05:05:00|6665.1|6663.3|6665.9|6662.9|6670.5|6667.5|6664.4|6661.9|509
1598591400000|2020-08-28 05:10:00|6665.5|6662.5|6664.8|6663|6666.9|6664.2|6662.4|6659.9|620
1598591700000|2020-08-28 05:15:00|6664.6|6662.8|6666.6|6664.8|6668.8|6666.8|6664.6|6662.6|436
1598592000000|2020-08-28 05:20:00|6666.7|6664.9|6667.7|6665.9|6669.7|6667.9|6666.3|6664|416
1598592300000|2020-08-28 05:25:00|6667.6|6665.8|6664.5|6662.7|6668.3|6666.5|6664.2|6662.4|388
1598592600000|2020-08-28 05:30:00|6664.6|6662.8|6662.9|6661.1|6666.5|6664.7|6662.6|6660.5|295
1598592900000|2020-08-28 05:35:00|6663.1|6661.3|6667|6665.2|6667.7|6665.9|6663.1|6661.3|341
1598593200000|2020-08-28 05:40:00|6666.9|6665.1|6666.6|6663.6|6668.1|6666.3|6665.4|6662.9|351
1598593500000|2020-08-28 05:45:00|6666.2|6664.4|6664.7|6662.9|6667.3|6665.5|6662.1|6660.3|329
1598593800000|2020-08-28 05:50:00|6664.6|6662.8|6668.5|6665.5|6669.2|6667.1|6664.3|6662.5|356
1598594100000|2020-08-28 05:55:00|6668.6|6665.6|6670.6|6668.8|6670.6|6668.8|6667.7|6665.5|260
1598594400000|2020-08-28 06:00:00|6670.4|6668.6|6672.9|6671.1|6674.3|6671.7|6669.5|6667.1|361
1598594700000|2020-08-28 06:05:00|6674|6671|6672.1|6669.1|6675.4|6673.6|6670.5|6668.6|421
1598595000000|2020-08-28 06:10:00|6672|6669|6669.6|6667.8|6673.2|6671.4|6669.4|6667.2|338
1598595300000|2020-08-28 06:15:00|6669.5|6667.7|6670.2|6668.4|6670.9|6669|6668.1|6665.9|325
1598595600000|2020-08-28 06:20:00|6670.3|6668.5|6670.3|6668.5|6671.1|6668.9|6669.5|6667.1|447
1598595900000|2020-08-28 06:25:00|6670.2|6668.4|6670.2|6668.4|6671.2|6669.4|6669.6|6667.4|300
1598596200000|2020-08-28 06:30:00|6670.3|6668.5|6673.4|6671.6|6673.8|6671.8|6669.7|6667.9|319
1598596500000|2020-08-28 06:35:00|6673.5|6671.7|6674.7|6672.9|6675.7|6673.9|6672.6|6670.8|268
1598596800000|2020-08-28 06:40:00|6674.6|6672.8|6675|6672|6676.4|6674.3|6672.4|6670.6|391
1598597100000|2020-08-28 06:45:00|6675.1|6672.1|6674.6|6672.8|6676|6673.8|6673.1|6671|284
1598597400000|2020-08-28 06:50:00|6674.5|6672.7|6672.5|6670.7|6676.2|6673.8|6672.5|6670.7|274
1598597700000|2020-08-28 06:55:00|6672.6|6670.8|6674.2|6671.2|6676.2|6674.3|6672.6|6670.7|261
1598598000000|2020-08-28 07:00:00|6673.8|6670.8|6681.4|6679.6|6682.1|6680|6673.1|6670.6|474
1598598300000|2020-08-28 07:05:00|6681.3|6679.5|6679.5|6677.7|6683.8|6681.7|6677.9|6676.1|389
1598598600000|2020-08-28 07:10:00|6679.4|6677.6|6677.6|6675.8|6680.5|6678.7|6677.5|6675.7|362
1598598900000|2020-08-28 07:15:00|6677.5|6675.7|6680.7|6678.9|6681.9|6680.1|6677.5|6675.7|409
1598599200000|2020-08-28 07:20:00|6680.6|6678.8|6679.1|6676.1|6681.1|6678.9|6677.5|6675.4|414
1598599500000|2020-08-28 07:25:00|6679|6676|6671.5|6669.7|6679|6676.6|6670.8|6669|386
1598599800000|2020-08-28 07:30:00|6671.6|6669.8|6674.6|6672.8|6676.7|6674.9|6671.4|6669.6|360
1598600100000|2020-08-28 07:35:00|6674.7|6672.9|6677.6|6675.8|6678.2|6675.9|6674.1|6671.7|332
1598600400000|2020-08-28 07:40:00|6678|6676.2|6679.9|6678.1|6682.1|6679.7|6677.1|6675|320
1598600700000|2020-08-28 07:45:00|6680|6678.2|6674.7|6672.9|6681.2|6678.9|6673.7|6671.6|421
1598601000000|2020-08-28 07:50:00|6674.6|6672.8|6676.1|6674.3|6677.5|6675.7|6672.8|6671|358
1598601300000|2020-08-28 07:55:00|6676.2|6674.4|6679.6|6677.8|6680.2|6677.8|6674.8|6672.9|454
1598601600000|2020-08-28 08:00:00|6679.5|6677.7|6679|6676|6681.3|6678.8|6677.5|6675.1|255
1598601900000|2020-08-28 08:05:00|6679.1|6676.1|6673.8|6672|6679.1|6676.7|6673.2|6671.2|333
1598602200000|2020-08-28 08:10:00|6673.7|6671.9|6677|6675.2|6677.4|6675.6|6673.3|6671.2|290
1598602500000|2020-08-28 08:15:00|6677.1|6675.3|6680.8|6679|6682.2|6680.4|6677.1|6675.3|477
1598602800000|2020-08-28 08:20:00|6680.9|6679.1|6681.4|6679.6|6683.3|6680.8|6678|6675.8|429
1598603100000|2020-08-28 08:25:00|6680.8|6679|6680.6|6678.8|6681.2|6679.1|6677.6|6675.8|406
1598603400000|2020-08-28 08:30:00|6680.7|6678.9|6682.8|6681|6685.1|6682.7|6678.9|6677.1|436
1598603700000|2020-08-28 08:35:00|6682.9|6681.1|6683.1|6681.3|6686.3|6684.3|6682.7|6680.9|399
1598604000000|2020-08-28 08:40:00|6683|6681.2|6684.9|6683.1|6685.2|6683.2|6681.4|6679.6|380
1598604300000|2020-08-28 08:45:00|6684.8|6683|6683.8|6682|6685.4|6683.6|6683.5|6681.1|261
1598604600000|2020-08-28 08:50:00|6684|6682.2|6688.9|6687.1|6690.1|6687.7|6683.5|6681.3|312
1598604900000|2020-08-28 08:55:00|6688.8|6687|6687.8|6686|6690.3|6688|6685.8|6683.9|270
1598605200000|2020-08-28 09:00:00|6687.7|6685.9|6690.6|6688.8|6690.8|6689|6687.7|6685.7|270
1598605500000|2020-08-28 09:05:00|6690.7|6688.9|6693.5|6691.7|6693.8|6691.8|6690.6|6688.3|237
1598605800000|2020-08-28 09:10:00|6693.6|6691.8|6690.5|6688.7|6695.8|6693.6|6689.6|6687.5|311
1598606100000|2020-08-28 09:15:00|6690.6|6688.8|6690.5|6688.7|6693.3|6691|6689.2|6687.3|394
1598606400000|2020-08-28 09:20:00|6690.7|6688.9|6692.6|6690.8|6693.4|6691.6|6689.5|6687.7|296
1598606700000|2020-08-28 09:25:00|6692.5|6690.7|6690.4|6688.6|6693.4|6691.6|6688.6|6686.3|325
1598607000000|2020-08-28 09:30:00|6690.3|6688.5|6688.4|6686.6|6692.8|6690.6|6688.2|6686.4|333
1598607300000|2020-08-28 09:35:00|6688.5|6686.7|6694.1|6692.3|6694.5|6692.5|6688.2|6686.4|319
1598607600000|2020-08-28 09:40:00|6694.3|6692.5|6693.6|6691.8|6695.5|6693.2|6693.1|6691|314
1598607900000|2020-08-28 09:45:00|6693.7|6691.9|6691.7|6689.9|6695.2|6692.3|6691.5|6689.7|242
1598608200000|2020-08-28 09:50:00|6691.9|6690.1|6691|6689.2|6693|6691.2|6690.5|6688.7|367
1598608500000|2020-08-28 09:55:00|6690.9|6689.1|6685.8|6684|6691.6|6689.8|6685.5|6683.4|436
1598608800000|2020-08-28 10:00:00|6686.1|6684.3|6687|6685.2|6687.5|6685.7|6684.4|6682.6|312
1598609100000|2020-08-28 10:05:00|6686.9|6685.1|6686.7|6684.9|6687.8|6685.7|6685.1|6683|354
1598609400000|2020-08-28 10:10:00|6686.5|6684.7|6689.8|6688|6690.3|6688.1|6685.5|6683.3|338
1598609700000|2020-08-28 10:15:00|6689.9|6688.1|6685.3|6682.3|6689.9|6688.1|6684.7|6682.2|290
1598610000000|2020-08-28 10:20:00|6684.5|6682.7|6683.3|6681.5|6685|6682.8|6681.3|6678.9|447
1598610300000|2020-08-28 10:25:00|6683.4|6681.6|6685.6|6683.8|6686.1|6683.8|6683.3|6680.9|305
1598610600000|2020-08-28 10:30:00|6685.5|6683.7|6688.3|6685.3|6689.4|6687.1|6685.4|6683.4|323
1598610900000|2020-08-28 10:35:00|6687.6|6685.8|6690.8|6689|6691.4|6689|6686.5|6684.4|341
1598611200000|2020-08-28 10:40:00|6690.7|6688.9|6692.2|6689.2|6692.4|6690.1|6689.6|6687.8|247
1598611500000|2020-08-28 10:45:00|6692.1|6689.1|6695.3|6692.3|6695.9|6693.8|6691.4|6689.1|286
1598611800000|2020-08-28 10:50:00|6694.8|6693|6694.6|6692.8|6697.3|6694.9|6693.7|6691.3|238
1598612100000|2020-08-28 10:55:00|6694.5|6692.7|6697.4|6695.6|6699|6696.7|6694.4|6692.1|217
1598612400000|2020-08-28 11:00:00|6697.5|6695.7|6699.2|6697.4|6700.2|6697.8|6697.3|6694.5|351
1598612700000|2020-08-28 11:05:00|6699.3|6697.5|6700.8|6699|6702.5|6700.5|6698.4|6696.6|362
1598613000000|2020-08-28 11:10:00|6700.7|6698.9|6705.5|6703.7|6706.7|6704.7|6700.7|6698.4|304
1598613300000|2020-08-28 11:15:00|6706.2|6703.2|6708.1|6705.1|6708.2|6705.9|6702.8|6700.9|310
1598613600000|2020-08-28 11:20:00|6707.5|6705.7|6706.3|6704.5|6707.7|6705.9|6705.4|6703.6|362
1598613900000|2020-08-28 11:25:00|6706.4|6704.6|6710.1|6707.1|6710.2|6707.8|6706.2|6703.9|417
1598614200000|2020-08-28 11:30:00|6709.6|6707.8|6708.4|6706.6|6710.4|6708.5|6707.5|6705.7|308
1598614500000|2020-08-28 11:35:00|6708.5|6706.7|6711.5|6709.7|6712.5|6710.5|6708.3|6706.5|331
1598614800000|2020-08-28 11:40:00|6711.4|6709.6|6708.3|6706.5|6711.4|6709.6|6707.3|6704.7|395
1598615100000|2020-08-28 11:45:00|6708.4|6706.6|6711.6|6709.8|6712.3|6710.1|6707.6|6705.8|281
1598615400000|2020-08-28 11:50:00|6711.7|6709.9|6712.6|6710.8|6712.8|6710.8|6710.6|6708.7|258
1598615700000|2020-08-28 11:55:00|6712.5|6710.7|6716.3|6714.5|6718.2|6716|6712.5|6710.7|247
1598616000000|2020-08-28 12:00:00|6716.2|6714.4|6720.5|6718.7|6721|6718.7|6715|6713.2|395
1598616300000|2020-08-28 12:05:00|6720.6|6718.8|6720.6|6718.8|6724.5|6722.5|6720.4|6718.6|348
1598616600000|2020-08-28 12:10:00|6720.5|6718.7|6723.6|6721.8|6726|6723.9|6720.2|6718.4|263
1598616900000|2020-08-28 12:15:00|6723.5|6721.7|6724.2|6722.4|6725.4|6723.6|6722.3|6720.5|239
1598617200000|2020-08-28 12:20:00|6724.3|6722.5|6725.5|6723.7|6729.1|6726.7|6724.2|6722.4|279
1598617500000|2020-08-28 12:25:00|6725.6|6723.8|6723.9|6720.6|6727.3|6724.8|6723.8|6719.8|267
1598617800000|2020-08-28 12:30:00|6724.2|6721.2|6721.5|6719.7|6726.9|6723.9|6719.1|6716.7|430
1598618100000|2020-08-28 12:35:00|6721.6|6719.8|6717.6|6715.8|6723.1|6721|6716.1|6714.3|450
1598618400000|2020-08-28 12:40:00|6717.7|6715.9|6724.1|6722.3|6725.1|6723.2|6717.7|6715.9|341
1598618700000|2020-08-28 12:45:00|6723.9|6722.1|6720.8|6717.8|6724.2|6722.3|6720.3|6717.7|426
1598619000000|2020-08-28 12:50:00|6720.7|6717.7|6711.8|6710|6720.8|6718.2|6711.2|6708.8|546
1598619300000|2020-08-28 12:55:00|6712|6710.2|6715.3|6713.5|6717.3|6715.5|6709.9|6707.6|540
1598619600000|2020-08-28 13:00:00|6715.2|6713.4|6716.4|6714.6|6721.1|6718.8|6713.9|6711.9|484
1598619900000|2020-08-28 13:05:00|6716.5|6714.7|6714.2|6712.4|6718.4|6716.5|6713.5|6711|450
1598620200000|2020-08-28 13:10:00|6713.9|6712.1|6718.8|6715.8|6719.3|6717.3|6713.7|6711.3|389
1598620500000|2020-08-28 13:15:00|6718.3|6716.5|6722.6|6720.8|6724.7|6722.3|6718.3|6716|507
1598620800000|2020-08-28 13:20:00|6722.7|6720.9|6725.8|6722.8|6726.9|6724.6|6721.2|6719.2|406
1598621100000|2020-08-28 13:25:00|6725.7|6722.7|6724.4|6722.6|6725.8|6723.4|6719.8|6717.5|459
1598621400000|2020-08-28 13:30:00|6724.5|6722.7|6729.2|6727.4|6730|6727.6|6722.3|6719.8|560
1598621700000|2020-08-28 13:35:00|6729.3|6727.5|6723.6|6721.8|6730.1|6728.3|6723.2|6721.4|445
1598622000000|2020-08-28 13:40:00|6723.7|6721.9|6726.8|6723.8|6726.9|6723.9|6721.3|6719.5|352
1598622300000|2020-08-28 13:45:00|6726.9|6723.9|6725.8|6724|6730.1|6728.3|6725.5|6722.7|567
1598622600000|2020-08-28 13:50:00|6725.7|6723.9|6720.3|6718.5|6726.3|6724.5|6720.3|6718.3|516
1598622900000|2020-08-28 13:55:00|6720.4|6718.6|6720.4|6717.4|6723.1|6721.2|6719.1|6716.9|377
1598623200000|2020-08-28 14:00:00|6720.5|6717.5|6719.1|6717.3|6722.8|6721|6719|6716.6|462
1598623500000|2020-08-28 14:05:00|6719.2|6717.4|6716.9|6715.1|6724|6722.2|6714.3|6711.9|576
1598623800000|2020-08-28 14:10:00|6716.3|6714.5|6715.4|6713.6|6717|6715.2|6711.2|6708.8|565
1598624100000|2020-08-28 14:15:00|6715.5|6713.7|6718.1|6716.3|6718.8|6716.4|6714.1|6711.8|473
1598624400000|2020-08-28 14:20:00|6718.8|6715.8|6721|6719.2|6726.1|6724.3|6718|6715.6|461
1598624700000|2020-08-28 14:25:00|6721.1|6719.3|6727.7|6725.9|6729.3|6727.4|6721|6719.2|492
1598625000000|2020-08-28 14:30:00|6727.8|6726|6730|6727|6731.4|6729.6|6724.2|6722.4|487
1598625300000|2020-08-28 14:35:00|6729.7|6726.7|6733.5|6731.7|6735|6732.7|6725.7|6723.7|571
1598625600000|2020-08-28 14:40:00|6733.6|6731.8|6733.5|6731.7|6735.8|6733.6|6731.4|6729.6|517
1598625900000|2020-08-28 14:45:00|6733.6|6731.8|6736.1|6734.3|6738.2|6736.4|6733.5|6731.7|482
1598626200000|2020-08-28 14:50:00|6736|6734.2|6741.3|6739.5|6742.2|6739.6|6733.3|6731.5|389
1598626500000|2020-08-28 14:55:00|6741.4|6739.6|6737.2|6734.2|6743.2|6741|6734.5|6732.3|568
1598626800000|2020-08-28 15:00:00|6737.3|6734.3|6734.2|6732.4|6738.2|6736.1|6731.1|6728.7|541
1598627100000|2020-08-28 15:05:00|6734.1|6732.3|6737.3|6735.5|6737.4|6735.6|6733.4|6731|307
1598627400000|2020-08-28 15:10:00|6737.4|6735.6|6739.5|6737.7|6741.5|6739.4|6737.3|6735.5|265
1598627700000|2020-08-28 15:15:00|6739.6|6737.8|6734.9|6731.9|6742.3|6740.1|6734.9|6731.9|397
1598628000000|2020-08-28 15:20:00|6735|6732|6738.8|6735.8|6739|6736.6|6734.3|6731.9|343
1598628300000|2020-08-28 15:25:00|6738.9|6735.9|6742|6739|6742.1|6739.1|6738.1|6735.8|289
1598628600000|2020-08-28 15:30:00|6742.1|6739.1|6741.3|6739.5|6743.6|6741.2|6739.5|6737.7|383
1598628900000|2020-08-28 15:35:00|6740.8|6739|6741.9|6740.1|6743.2|6741.4|6739.6|6737.8|367
1598629200000|2020-08-28 15:40:00|6742.2|6740.4|6741.5|6739.7|6742.7|6740.9|6741.1|6739.3|320
1598629500000|2020-08-28 15:45:00|6741.8|6740|6740.4|6738.6|6742.7|6740.9|6740.2|6738.4|353
1598629800000|2020-08-28 15:50:00|6740.3|6738.5|6741.3|6739.5|6742.3|6740.5|6739.6|6737.8|283
1598630100000|2020-08-28 15:55:00|6741.2|6739.4|6741.3|6739.5|6744.8|6743|6740.2|6738.4|375
1598630400000|2020-08-28 16:00:00|6741.2|6739.4|6742.4|6740.6|6743.5|6741.7|6739.9|6738.1|319
1598630700000|2020-08-28 16:05:00|6742.3|6740.5|6741.2|6739.4|6743.2|6741.4|6740.8|6739|323
1598631000000|2020-08-28 16:10:00|6741.1|6739.3|6740.3|6738.5|6743.6|6741.8|6740.3|6738.5|263
1598631300000|2020-08-28 16:15:00|6740.2|6738.4|6740.4|6738.6|6742.1|6740.3|6740.1|6738.3|170
1598631600000|2020-08-28 16:20:00|6740.5|6738.7|6739.2|6737.4|6740.6|6738.8|6739.1|6737.3|262
1598631900000|2020-08-28 16:25:00|6739.3|6737.5|6737.6|6735.8|6739.4|6737.6|6736.2|6734.4|239
1598632200000|2020-08-28 16:30:00|6738.1|6736.3|6738.4|6736.6|6740.1|6738.3|6737.9|6736.1|261
1598632500000|2020-08-28 16:35:00|6738.3|6736.5|6735.1|6733.3|6739|6737.2|6735|6733.2|249
1598632800000|2020-08-28 16:40:00|6735|6733.2|6731.8|6730|6735.3|6733.5|6731.8|6730|341
1598633100000|2020-08-28 16:45:00|6731.9|6730.1|6733.3|6731.5|6734.5|6732.7|6731.8|6730|300
1598633400000|2020-08-28 16:50:00|6733|6731.2|6731|6729.2|6733.9|6731.9|6731|6729.2|288
1598633700000|2020-08-28 16:55:00|6731.4|6729.6|6733|6731.2|6734.3|6732.5|6730.8|6729|248
1598634000000|2020-08-28 17:00:00|6733.1|6731.3|6731.8|6730|6734.2|6732.4|6730.7|6728.9|325
1598634300000|2020-08-28 17:05:00|6731.9|6730.1|6730.2|6728.4|6733.4|6731.6|6730.1|6728.3|255
1598634600000|2020-08-28 17:10:00|6730.1|6728.3|6729.1|6727.3|6730.2|6728.4|6728.1|6725.7|232
1598634900000|2020-08-28 17:15:00|6728.5|6726.7|6725.9|6724.1|6730.7|6728.9|6725.9|6724.1|337
1598635200000|2020-08-28 17:20:00|6726|6724.2|6723.6|6721.8|6727.7|6725.4|6723|6721.2|349
1598635500000|2020-08-28 17:25:00|6723.5|6721.7|6722.1|6720.3|6724.5|6722.7|6721.9|6720.1|295
1598635800000|2020-08-28 17:30:00|6722.2|6720.4|6724.2|6722.4|6724.9|6722.5|6721.5|6719.7|260
1598636100000|2020-08-28 17:35:00|6724.3|6722.5|6726.2|6724.4|6726.3|6724.5|6724.1|6721.7|215
1598636400000|2020-08-28 17:40:00|6726.1|6724.3|6724.3|6722.5|6727|6725.2|6724.1|6722.3|248
1598636700000|2020-08-28 17:45:00|6724.2|6722.4|6720.7|6718.9|6724.5|6722.7|6720.6|6718.8|291
1598637000000|2020-08-28 17:50:00|6721.2|6719.4|6725.4|6723.6|6726.2|6724.4|6721.1|6719.3|294
1598637300000|2020-08-28 17:55:00|6725.3|6723.5|6725.8|6724|6726.2|6724.4|6724.6|6722.7|315
1598637600000|2020-08-28 18:00:00|6725.9|6724.1|6724.9|6723.1|6727|6725.2|6723.8|6722|365
1598637900000|2020-08-28 18:05:00|6725|6723.2|6727.1|6725.3|6727.7|6725.9|6724.1|6722.3|275
1598638200000|2020-08-28 18:10:00|6727.3|6725.5|6729.4|6727.6|6729.5|6727.7|6726.9|6725.1|273
1598638500000|2020-08-28 18:15:00|6729.5|6727.7|6733.1|6731.3|6733.8|6731.5|6729.2|6727.4|287
1598638800000|2020-08-28 18:20:00|6733.2|6731.4|6733.2|6731.4|6734.6|6732.8|6733.1|6731.3|275
1598639100000|2020-08-28 18:25:00|6733.1|6731.3|6733|6731.2|6733.1|6731.3|6732|6730.2|185
1598639400000|2020-08-28 18:30:00|6732.9|6731.1|6733.3|6731.5|6733.5|6731.7|6732.4|6730.6|178
1598639700000|2020-08-28 18:35:00|6733.4|6731.6|6732.2|6730.4|6734.5|6732.7|6732.2|6730.4|163
1598640000000|2020-08-28 18:40:00|6732.3|6730.5|6730.2|6728.4|6732.5|6730.7|6729.3|6727.5|230
1598640300000|2020-08-28 18:45:00|6730.4|6728.6|6732.3|6730.5|6732.4|6730.6|6730|6728.2|258
1598640600000|2020-08-28 18:50:00|6732.5|6730.7|6731|6729.2|6732.5|6730.7|6730|6728.2|161
1598640900000|2020-08-28 18:55:00|6731.1|6729.3|6736.5|6733.5|6736.7|6734.2|6731|6729.2|223
1598641200000|2020-08-28 19:00:00|6736.1|6734.3|6734.9|6731.9|6736.8|6734.3|6734|6731.6|157
1598641500000|2020-08-28 19:05:00|6735|6732|6735.6|6732.6|6735.8|6733.5|6733.9|6731.4|250
1598641800000|2020-08-28 19:10:00|6735.5|6732.5|6734.8|6733|6736.4|6734.2|6734.6|6732.3|141
1598642100000|2020-08-28 19:15:00|6734.7|6732.9|6736.5|6733.5|6736.5|6734.1|6734.7|6732.3|105
1598642400000|2020-08-28 19:20:00|6736.4|6733.4|6737.3|6734.3|6737.6|6734.8|6734.7|6732.2|191
1598642700000|2020-08-28 19:25:00|6737.2|6734.2|6737.3|6734.3|6737.6|6735.2|6735.7|6733.3|183
1598643000000|2020-08-28 19:30:00|6737.4|6734.4|6740.3|6738.5|6740.6|6738.7|6736.8|6734.3|154
1598643300000|2020-08-28 19:35:00|6740.5|6738.7|6741|6738|6742.1|6739.8|6739.1|6736.5|234
1598643600000|2020-08-28 19:40:00|6740.9|6737.9|6739.4|6736.4|6741.5|6739.2|6738.7|6736.2|102
1598643900000|2020-08-28 19:45:00|6739.5|6736.5|6739.6|6736.6|6739.7|6737.4|6737.7|6735.3|104
1598644200000|2020-08-28 19:50:00|6739.5|6736.5|6738.6|6735.6|6740.3|6738.3|6738|6735.5|160
1598644500000|2020-08-28 19:55:00|6738.7|6735.7|6736.6|6733.6|6738.7|6736.2|6735.1|6732.7|159
1598644800000|2020-08-28 20:00:00|6736.3|6733.3|6737.6|6734.6|6737.8|6735.3|6736.2|6733.2|143
1598645100000|2020-08-28 20:05:00|6737.7|6734.7|6736.7|6733.7|6737.7|6735.4|6736.5|6733.5|75
1598645400000|2020-08-28 20:10:00|6736.6|6733.6|6737.9|6734.9|6738|6735.7|6736.6|6733.6|103
1598645700000|2020-08-28 20:15:00|6738|6735|6738.6|6735.6|6738.9|6735.9|6737.2|6734.5|103
1598646000000|2020-08-28 20:20:00|6738.7|6735.7|6739|6736|6739.2|6736.6|6737.2|6734.7|132
1598646300000|2020-08-28 20:25:00|6739.1|6736.1|6740.6|6737.6|6740.8|6737.8|6738.8|6735.9|87
1598646600000|2020-08-28 20:30:00|6740.7|6737.7|6738.8|6735.8|6741.2|6738.2|6738.4|6735.4|99
1598646900000|2020-08-28 20:35:00|6738.7|6735.7|6737.8|6734.8|6738.9|6735.9|6737.5|6734.5|89
1598647200000|2020-08-28 20:40:00|6738|6735|6740.7|6737.7|6740.8|6737.8|6737.4|6734.4|162
1598647500000|2020-08-28 20:45:00|6740.8|6737.8|6740.8|6737.8|6741.5|6738.5|6739.7|6736.7|142
1598647800000|2020-08-28 20:50:00|6741.6|6738.6|6740.7|6737.7|6741.9|6738.9|6739.2|6736.2|142
1598648100000|2020-08-28 20:55:00|6740.8|6737.8|6744.8|6740.8|6745|6741.3|6739.3|6735.3|208
1598817600000|2020-08-30 20:00:00|6736|6727.5|6736|6727.5|6737.5|6727.5|6736|6727.5|3
1598817900000|2020-08-30 20:05:00|6737.5|6728.7|6737.5|6727.5|6737.5|6728.7|6734.3|6727.5|5
1598818200000|2020-08-30 20:10:00|6736||6736||6736||6736||1
1598818500000|2020-08-30 20:15:00|6734.3|6728.6|6735.9|6727.5|6736.1|6730.9|6732.5|6726.9|17
1598818800000|2020-08-30 20:20:00|6736.1|6727.6|6735.9|6727.5|6737.5|6727.6|6735.9|6727.5|3
1598819100000|2020-08-30 20:25:00|6734.6|6729.1|6737.5|6727.5|6737.5|6729.1|6734.6|6727.5|3
1598819400000|2020-08-30 20:30:00|6736.1|6726.1|6735.9|6727.5|6736.1|6729.1|6732.4|6725.4|9
1598819700000|2020-08-30 20:35:00|6737.5||6735.9||6737.5||6735.9||2
1598820000000|2020-08-30 20:40:00|6734.6|6729.1|6735.9|6727.5|6735.9|6729.1|6734.6|6727.5|3
1598820300000|2020-08-30 20:45:00|6735.4|6731.4|6734.8|6728.9|6736.4|6731.4|6734.6|6728.9|11
1598820600000|2020-08-30 20:50:00|6736|6727.6|6736|6727.6|6736|6729.1|6734.7|6727.6|3
1598820900000|2020-08-30 20:55:00|6733.5|6725.9|6733.9|6727.6|6737.5|6729.5|6732.9|6725.9|22
1598821200000|2020-08-30 21:00:00|6732.9|6728.9|6734.5|6730.5|6738.6|6731.1|6732.9|6726.2|102
1598821500000|2020-08-30 21:05:00|6735.2|6731.2|6735.4|6731.4|6740.5|6736.5|6727.7|6723.7|210
1598821800000|2020-08-30 21:10:00|6735.3|6731.3|6735|6731|6737.2|6733.2|6731.4|6727.4|130
1598822100000|2020-08-30 21:15:00|6736.9|6732.9|6734|6730|6737.2|6733.2|6732.3|6728.3|130
1598822400000|2020-08-30 21:20:00|6733|6729|6734.6|6731.2|6736.1|6732.4|6733|6729|158
1598822700000|2020-08-30 21:25:00|6734.8|6731.1|6735.3|6731.3|6736.1|6732.1|6734.2|6730.7|162
1598823000000|2020-08-30 21:30:00|6735.2|6731.2|6738.1|6735.1|6740.2|6736.2|6735.2|6731.2|186
1598823300000|2020-08-30 21:35:00|6738|6735|6736.9|6732.9|6739.5|6735.5|6736.3|6732.3|143
1598823600000|2020-08-30 21:40:00|6737|6733|6736.9|6732.9|6737.8|6733.8|6736.2|6732.4|176
1598823900000|2020-08-30 21:45:00|6737|6733|6736.9|6732.9|6738|6734|6736.5|6732.5|140
1598824200000|2020-08-30 21:50:00|6736.8|6732.8|6737.4|6733.4|6738.7|6734.7|6736.3|6732.3|130
1598824500000|2020-08-30 21:55:00|6737.1|6733.1|6737.7|6733.7|6738.6|6734.6|6736.6|6732.6|149
1598824800000|2020-08-30 22:00:00|6737.1|6733.1|6739.7|6736.7|6743.1|6739.4|6736.5|6732.5|315
1598825100000|2020-08-30 22:05:00|6739.6|6736.6|6741.8|6738.8|6742|6739|6739.4|6736.4|193
1598825400000|2020-08-30 22:10:00|6741.9|6738.9|6737.6|6734.6|6743.7|6740.7|6737.5|6734.5|265
1598825700000|2020-08-30 22:15:00|6737.8|6734.8|6737.9|6734.9|6738.8|6736.1|6736.4|6733.4|215
1598826000000|2020-08-30 22:20:00|6737.8|6734.8|6736.5|6733.5|6738|6735|6734.6|6731.6|211
1598826300000|2020-08-30 22:25:00|6736.6|6733.6|6733.6|6730.6|6736.8|6733.8|6732.9|6729.9|164
1598826600000|2020-08-30 22:30:00|6733.7|6730.7|6736.4|6733.4|6736.7|6733.7|6733.4|6730.4|182
1598826900000|2020-08-30 22:35:00|6736.5|6733.5|6736.8|6733.8|6737.3|6734.9|6735.6|6732.6|151
1598827200000|2020-08-30 22:40:00|6736.9|6733.9|6736.2|6734.4|6737.8|6735.2|6735.6|6732.6|169
1598827500000|2020-08-30 22:45:00|6736.6|6733.6|6736.7|6733.7|6736.9|6734.4|6734.8|6732.5|199
1598827800000|2020-08-30 22:50:00|6736.8|6733.8|6737.7|6734.7|6737.9|6734.9|6736.4|6733.4|146
1598828100000|2020-08-30 22:55:00|6737.6|6734.6|6736.8|6733.8|6737.9|6734.9|6735.8|6732.8|140
1598828400000|2020-08-30 23:00:00|6736.6|6733.6|6737.5|6734.5|6737.8|6735.2|6735.8|6733.1|176
1598828700000|2020-08-30 23:05:00|6737.4|6734.4|6739.3|6737.5|6740|6737.5|6737.4|6734.4|148
1598829000000|2020-08-30 23:10:00|6739.2|6737.4|6739.6|6736.6|6739.9|6737.4|6738.8|6735.8|123
1598829300000|2020-08-30 23:15:00|6739.4|6736.4|6738|6736.2|6739.5|6736.5|6737.1|6734.6|138
1598829600000|2020-08-30 23:20:00|6738.6|6735.6|6739.7|6736.7|6740.8|6738.6|6737.7|6735.3|230
1598829900000|2020-08-30 23:25:00|6739.8|6736.8|6741.7|6738.7|6743|6740.5|6739|6736.5|205
1598830200000|2020-08-30 23:30:00|6741.1|6739.3|6742.4|6739.4|6742.5|6739.5|6738.2|6735.2|213
1598830500000|2020-08-30 23:35:00|6742.3|6739.3|6743.2|6740.2|6744.3|6741.8|6740.3|6738.5|245
1598830800000|2020-08-30 23:40:00|6743.3|6740.3|6744.7|6741.7|6744.8|6742.2|6742.1|6739.8|186
1598831100000|2020-08-30 23:45:00|6744.6|6741.6|6744.7|6741.7|6745.6|6743.2|6744.1|6741.3|182
1598831400000|2020-08-30 23:50:00|6744.6|6741.6|6746.3|6743.3|6746.5|6744.1|6743.7|6740.7|155
1598831700000|2020-08-30 23:55:00|6746.2|6743.2|6744.8|6743|6746.6|6744.3|6744.6|6742.4|162
1598832000000|2020-08-31 00:00:00|6744.7|6742.9|6750.9|6747.9|6753.2|6750.7|6743.9|6741.4|491
1598832300000|2020-08-31 00:05:00|6750.8|6747.8|6747|6745.2|6750.9|6748.2|6745.9|6743.5|351
1598832600000|2020-08-31 00:10:00|6746.9|6745.1|6743.1|6741.3|6748.2|6745.9|6742.8|6741|323
1598832900000|2020-08-31 00:15:00|6742.9|6741.1|6744.2|6741.2|6745.7|6743.6|6742.8|6740.5|371
1598833200000|2020-08-31 00:20:00|6744.1|6741.1|6741.5|6739.7|6744.2|6741.9|6741.1|6739.3|234
1598833500000|2020-08-31 00:25:00|6741.4|6739.6|6739.7|6737.9|6742.2|6740.4|6739.5|6737.6|210
1598833800000|2020-08-31 00:30:00|6739.4|6737.6|6740.9|6739.1|6741.7|6739.8|6739.2|6737.4|255
1598834100000|2020-08-31 00:35:00|6741|6739.2|6740.1|6738.3|6741.1|6739.3|6739.1|6737.2|262
1598834400000|2020-08-31 00:40:00|6740.2|6738.4|6739.1|6737.3|6742.7|6740.8|6737.1|6735.3|258
1598834700000|2020-08-31 00:45:00|6739.2|6737.4|6741.2|6739.4|6741.8|6740|6739|6736.5|219
1598835000000|2020-08-31 00:50:00|6741.3|6739.5|6738.1|6736.3|6741.9|6740.1|6738.1|6735.6|338
1598835300000|2020-08-31 00:55:00|6738.7|6735.7|6738.5|6735.5|6740.7|6738.6|6737.7|6735.5|290
1598835600000|2020-08-31 01:00:00|6739.5|6736.5|6736.3|6733.3|6740.9|6737.9|6735.7|6733.2|282
1598835900000|2020-08-31 01:05:00|6735.9|6734.1|6733.1|6731.3|6737.6|6735.8|6732.5|6730.6|340
1598836200000|2020-08-31 01:10:00|6733|6731.2|6734.4|6732.6|6734.7|6732.8|6732.2|6730.3|220
1598836500000|2020-08-31 01:15:00|6734.3|6732.5|6732.1|6730.3|6735.3|6733.5|6731.5|6729.1|321
1598836800000|2020-08-31 01:20:00|6732.2|6730.4|6736|6734.2|6736.4|6734.6|6731.7|6729.9|231
1598837100000|2020-08-31 01:25:00|6736.1|6734.3|6733.4|6730.4|6737.6|6735.3|6732.2|6729.7|214
1598837400000|2020-08-31 01:30:00|6733.3|6730.3|6733.2|6731.4|6735.7|6733.2|6731.6|6729.5|320
1598837700000|2020-08-31 01:35:00|6733.1|6731.3|6734.2|6731.2|6734.3|6732|6731.4|6729.4|310
1598838000000|2020-08-31 01:40:00|6734.1|6731.1|6734.1|6732.3|6734.4|6732.4|6732.2|6730|277
1598838300000|2020-08-31 01:45:00|6734.2|6732.4|6739.5|6737.7|6740.8|6738.5|6734.2|6732.3|310
1598838600000|2020-08-31 01:50:00|6739.4|6737.6|6739.4|6737.6|6741.5|6739.7|6739.1|6737.3|317
1598838900000|2020-08-31 01:55:00|6739.3|6737.5|6742.1|6740.3|6742.8|6740.9|6738.2|6736.4|253
1598839200000|2020-08-31 02:00:00|6742.2|6740.4|6739.1|6737.3|6742.6|6740.5|6739|6736.7|265
1598839500000|2020-08-31 02:05:00|6739|6737.2|6738.2|6736.4|6739.3|6737.5|6737.1|6735|249
1598839800000|2020-08-31 02:10:00|6738.3|6736.5|6739|6737.2|6740.5|6738.7|6738.3|6736.5|210
1598840100000|2020-08-31 02:15:00|6738.9|6737.1|6739.9|6738.1|6740.2|6738.4|6738.3|6736.5|158
1598840400000|2020-08-31 02:20:00|6739.8|6738|6740.1|6738.3|6740.9|6739.1|6738.5|6736.6|186
1598840700000|2020-08-31 02:25:00|6740.2|6738.4|6741|6739.2|6741|6739.2|6739|6737.2|254
1598841000000|2020-08-31 02:30:00|6741.1|6739.3|6743.1|6741.3|6744.3|6742.5|6741|6739.2|208
1598841300000|2020-08-31 02:35:00|6743|6741.2|6740|6738.2|6743|6741.2|6739.1|6737.3|183
1598841600000|2020-08-31 02:40:00|6740.1|6738.3|6737.9|6736.1|6740.1|6738.3|6737.9|6735.8|260
1598841900000|2020-08-31 02:45:00|6737.8|6736|6739.4|6737.6|6740.1|6738.3|6736.2|6734.4|180
1598842200000|2020-08-31 02:50:00|6739.3|6737.5|6739.8|6738|6740.1|6738.3|6738.9|6737.1|166
1598842500000|2020-08-31 02:55:00|6739.7|6737.9|6741.2|6739.4|6742.1|6740.3|6739.4|6737.6|186
1598842800000|2020-08-31 03:00:00|6741.3|6739.5|6737.4|6735.6|6741.7|6739.9|6737.2|6735.4|208
1598843100000|2020-08-31 03:05:00|6737.8|6736|6739|6737.2|6741.2|6739.3|6737|6735.2|218
1598843400000|2020-08-31 03:10:00|6738.9|6737.1|6740.1|6738.3|6741.5|6739.1|6738.3|6735.9|187
1598843700000|2020-08-31 03:15:00|6740|6738.2|6739.2|6737.4|6741|6739.2|6739.2|6737.4|185
1598844000000|2020-08-31 03:20:00|6739.3|6737.5|6737.2|6735.4|6739.4|6737.6|6737.1|6735.3|183
1598844300000|2020-08-31 03:25:00|6737.3|6735.5|6738.5|6736.7|6739.2|6737.4|6737.1|6735.3|120
1598844600000|2020-08-31 03:30:00|6738.6|6736.8|6737.2|6735.4|6739.9|6738.1|6737.2|6735.2|170
1598844900000|2020-08-31 03:35:00|6737.8|6736|6738.9|6737.1|6739.3|6737.5|6737.7|6735.5|156
1598845200000|2020-08-31 03:40:00|6738.8|6737|6739|6737.2|6739.2|6737.4|6738.5|6736.7|169
1598845500000|2020-08-31 03:45:00|6739.1|6737.3|6738.7|6736.9|6739.1|6737.3|6737.9|6736.1|238
1598845800000|2020-08-31 03:50:00|6738.8|6737|6739.9|6738.1|6740.2|6738.4|6738.3|6736.5|177
1598846100000|2020-08-31 03:55:00|6739.8|6738|6740.2|6738.4|6741.3|6739.5|6739.8|6738|136
1598846400000|2020-08-31 04:00:00|6740.3|6738.5|6737.9|6736.1|6740.3|6738.5|6737|6735.2|111
1598846700000|2020-08-31 04:05:00|6737.8|6736|6737.6|6735.8|6739.2|6737.4|6736.7|6734.9|204
1598847000000|2020-08-31 04:10:00|6737.5|6735.7|6737|6735.2|6737.5|6735.7|6736.2|6734.3|164
1598847300000|2020-08-31 04:15:00|6736.8|6735|6736.1|6734.3|6737.1|6735.3|6736.1|6734.3|139
1598847600000|2020-08-31 04:20:00|6736.2|6734.4|6732.8|6731|6736.3|6734.5|6732.8|6731|202
1598847900000|2020-08-31 04:25:00|6732.9|6731.1|6732.7|6730.9|6734.2|6732.4|6732.6|6730.8|194
1598848200000|2020-08-31 04:30:00|6732.6|6730.8|6731.8|6730|6733.3|6731.5|6731.8|6730|138
1598848500000|2020-08-31 04:35:00|6731.7|6729.9|6729.9|6728.1|6731.7|6729.9|6729.1|6727.3|200
1598848800000|2020-08-31 04:40:00|6729.8|6728|6730.1|6728.3|6730.9|6729.1|6729.7|6727.9|118
1598849100000|2020-08-31 04:45:00|6730|6728.2|6726.8|6725|6730|6728.2|6726.6|6724.8|160
1598849400000|2020-08-31 04:50:00|6726.9|6725.1|6724.9|6723.1|6726.9|6725.1|6724.7|6722.9|182
1598849700000|2020-08-31 04:55:00|6725|6723.2|6724.9|6723.1|6725|6723.2|6723|6720.7|222
1598850000000|2020-08-31 05:00:00|6725|6723.2|6727.4|6725.6|6727.7|6725.9|6724.6|6722.8|229
1598850300000|2020-08-31 05:05:00|6727.5|6725.7|6728|6726.2|6728.2|6726.4|6727.1|6725.3|173
1598850600000|2020-08-31 05:10:00|6727.6|6725.8|6725.1|6723.3|6728.3|6726.5|6724.9|6723.1|244
1598850900000|2020-08-31 05:15:00|6725|6723.2|6728.9|6727.1|6729.2|6727.4|6724.9|6723.1|272
1598851200000|2020-08-31 05:20:00|6728.7|6726.9|6728.5|6726.7|6730|6728.2|6728.4|6726.6|239
1598851500000|2020-08-31 05:25:00|6728.4|6726.6|6728.2|6726.4|6729|6727.2|6728|6726.2|224
1598851800000|2020-08-31 05:30:00|6728.3|6726.5|6731|6729.2|6731.1|6729.3|6728.1|6726.3|207
1598852100000|2020-08-31 05:35:00|6730.9|6729.1|6731.7|6729.9|6731.8|6730|6730.5|6728.7|156
1598852400000|2020-08-31 05:40:00|6731.8|6730|6733.4|6731.6|6734.1|6732.3|6730.8|6729|180
1598852700000|2020-08-31 05:45:00|6733.3|6731.5|6736.7|6734.9|6737.2|6735.4|6733.3|6731.5|204
1598853000000|2020-08-31 05:50:00|6736.6|6734.8|6735.9|6734.1|6737.2|6735.4|6735.1|6733.3|224
1598853300000|2020-08-31 05:55:00|6735.8|6734|6734.1|6732.3|6736|6734.2|6733.5|6731.7|275
1598853600000|2020-08-31 06:00:00|6734|6732.2|6734.1|6732.3|6737.1|6735.3|6733.5|6731.5|382
1598853900000|2020-08-31 06:05:00|6734|6732.2|6729.8|6728|6734.2|6732.4|6729.8|6728|319
1598854200000|2020-08-31 06:10:00|6729.9|6728.1|6727.9|6726.1|6731.1|6729.3|6727.6|6725.8|310
1598854500000|2020-08-31 06:15:00|6727.8|6726|6726.3|6724.5|6728.5|6726.7|6726.1|6724.3|255
1598854800000|2020-08-31 06:20:00|6726.2|6724.4|6725.3|6723.5|6726.7|6724.9|6725.3|6723.5|205
1598855100000|2020-08-31 06:25:00|6725.2|6723.4|6724.2|6722.4|6725.3|6723.5|6723.1|6721.1|242
1598855400000|2020-08-31 06:30:00|6724.3|6722.5|6726|6724.2|6728.2|6726.4|6724.1|6722.3|315
1598855700000|2020-08-31 06:35:00|6726.1|6724.3|6727.8|6724.8|6727.8|6725.6|6725.4|6723.6|297
1598856000000|2020-08-31 06:40:00|6727.2|6725.4|6726.1|6724.3|6729.5|6727.7|6725.4|6723.6|272
1598856300000|2020-08-31 06:45:00|6726|6724.2|6723|6721.2|6726.7|6724.7|6720.1|6717.9|286
1598856600000|2020-08-31 06:50:00|6722.9|6721.1|6725.1|6723.3|6726.2|6724.4|6722.9|6721.1|237
1598856900000|2020-08-31 06:55:00|6725|6723.2|6726.5|6723.5|6726.8|6724.5|6723.8|6721.6|290
1598857200000|2020-08-31 07:00:00|6726.6|6723.6|6727|6725.2|6729.4|6727.3|6723.3|6720.8|397
1598857500000|2020-08-31 07:05:00|6727.1|6725.3|6727|6725.2|6728.7|6726.8|6725.5|6723.6|410
1598857800000|2020-08-31 07:10:00|6727.2|6725.4|6730.4|6728.6|6730.8|6728.6|6726.4|6724|372
1598858100000|2020-08-31 07:15:00|6730.3|6728.5|6731.1|6729.3|6734.4|6732.5|6730.1|6728.3|320
1598858400000|2020-08-31 07:20:00|6731|6729.2|6729.4|6727.6|6731.5|6729.7|6728.4|6726.6|241
1598858700000|2020-08-31 07:25:00|6729.3|6727.5|6729.5|6727.7|6729.8|6728|6727|6724.9|330
1598859000000|2020-08-31 07:30:00|6729.4|6727.6|6728.3|6726.5|6731.2|6729.3|6727.2|6724.9|435
1598859300000|2020-08-31 07:35:00|6728.2|6726.4|6729.1|6727.3|6731.1|6729.2|6727|6724.9|379
1598859600000|2020-08-31 07:40:00|6729|6727.2|6730|6728.2|6731.8|6729.3|6728.2|6726.4|401
1598859900000|2020-08-31 07:45:00|6730.1|6728.3|6727.8|6726|6730.7|6728.9|6727.6|6725.8|324
1598860200000|2020-08-31 07:50:00|6727.7|6725.9|6726.7|6724.9|6727.9|6726.1|6725.1|6723.3|294
1598860500000|2020-08-31 07:55:00|6726.8|6725|6728.2|6726.4|6730.1|6728.3|6726.2|6724.4|332
1598860800000|2020-08-31 08:00:00|6728.3|6726.5|6727.1|6725.3|6730.7|6728.6|6727.1|6725.3|305
1598861100000|2020-08-31 08:05:00|6726.9|6725.1|6727|6725.2|6728.8|6726.4|6726.3|6724|371
1598861400000|2020-08-31 08:10:00|6726.9|6725.1|6727.9|6726.1|6728.3|6726.5|6726.3|6724.5|400
1598861700000|2020-08-31 08:15:00|6727.8|6726|6724.9|6723.1|6728.1|6726.3|6724.1|6722.3|329
1598862000000|2020-08-31 08:20:00|6725|6723.2|6728.7|6726.9|6728.7|6726.9|6724.8|6722.5|275
1598862300000|2020-08-31 08:25:00|6728.5|6726.7|6727|6725.2|6730.2|6728.2|6726.9|6724.6|277
1598862600000|2020-08-31 08:30:00|6727.1|6725.3|6729.9|6728.1|6730.5|6728.3|6727|6725.2|273
1598862900000|2020-08-31 08:35:00|6730|6728.2|6729|6727.2|6730.8|6728.7|6727.9|6726.1|278
1598863200000|2020-08-31 08:40:00|6728.9|6727.1|6730.8|6729|6731|6729.2|6728|6726.2|267
1598863500000|2020-08-31 08:45:00|6730.5|6728.7|6732.1|6730.3|6732.6|6730.4|6730|6728.2|351
1598863800000|2020-08-31 08:50:00|6731.9|6730.1|6732.2|6730.4|6733|6731|6729.8|6728|371
1598864100000|2020-08-31 08:55:00|6732.1|6730.3|6733.2|6731.4|6733.6|6731.6|6731.8|6729.6|332
1598864400000|2020-08-31 09:00:00|6733.1|6731.3|6733.9|6732.1|6735.3|6733.5|6732.9|6731.1|259
1598864700000|2020-08-31 09:05:00|6733.8|6732|6733.9|6732.1|6735.1|6733.3|6732.3|6730.5|294
1598865000000|2020-08-31 09:10:00|6734|6732.2|6734.1|6732.3|6735.3|6733.2|6732.6|6730.4|269
1598865300000|2020-08-31 09:15:00|6734|6732.2|6731.2|6729.4|6734.8|6732.5|6730.8|6729|244
1598865600000|2020-08-31 09:20:00|6731.1|6729.3|6731.1|6729.3|6731.9|6729.8|6730.1|6728.3|247
1598865900000|2020-08-31 09:25:00|6731|6729.2|6731|6729.2|6732.1|6730.3|6730.7|6728.6|198
1598866200000|2020-08-31 09:30:00|6730.9|6729.1|6729|6727.2|6731|6729.2|6727.7|6725.9|220
1598866500000|2020-08-31 09:35:00|6729.1|6727.3|6730.2|6728.4|6731|6729.2|6728.9|6726.6|176
1598866800000|2020-08-31 09:40:00|6730.1|6728.3|6727.9|6726.1|6730.9|6728.6|6727.9|6726.1|210
1598867100000|2020-08-31 09:45:00|6728|6726.2|6729.1|6727.3|6730.5|6728.3|6727.9|6726.1|239
1598867400000|2020-08-31 09:50:00|6729.2|6727.4|6731.6|6728.6|6731.7|6729.3|6729.1|6727.3|148
1598867700000|2020-08-31 09:55:00|6731|6729.2|6728.5|6726.7|6731|6729.2|6728|6726.2|147
1598868000000|2020-08-31 10:00:00|6728.3|6726.5|6726.8|6725|6728.5|6726.7|6725.7|6723.9|289
1598868300000|2020-08-31 10:05:00|6726.7|6724.9|6724.9|6723.1|6727.2|6725.2|6724.6|6722.4|270
1598868600000|2020-08-31 10:10:00|6724.8|6723|6723.8|6722|6724.9|6723.1|6723.7|6721.6|193
1598868900000|2020-08-31 10:15:00|6723.9|6722.1|6723.9|6722.1|6724.6|6722.7|6723.1|6721.3|207
1598869200000|2020-08-31 10:20:00|6723.8|6722|6726.1|6724.3|6726.7|6724.4|6723.4|6720.9|318
1598869500000|2020-08-31 10:25:00|6726.2|6724.4|6731.2|6729.4|6731.3|6729.5|6725.9|6723.6|283
1598869800000|2020-08-31 10:30:00|6731.3|6729.5|6734|6732.2|6734.6|6732.3|6731.2|6729.4|265
1598870100000|2020-08-31 10:35:00|6734.1|6732.3|6733.6|6730.6|6734.1|6732.3|6731|6729.2|206
1598870400000|2020-08-31 10:40:00|6733.5|6730.5|6733.1|6731.3|6733.6|6731.8|6731.6|6729.1|302
1598870700000|2020-08-31 10:45:00|6733.3|6731.5|6734.4|6732.6|6735.8|6733.3|6732.8|6730.6|283
1598871000000|2020-08-31 10:50:00|6734.8|6733|6729.9|6728.1|6735.8|6734|6729|6727.2|395
1598871300000|2020-08-31 10:55:00|6729.8|6728|6731.2|6729.4|6733.3|6731.5|6729.5|6727.6|356
1598871600000|2020-08-31 11:00:00|6731.3|6729.5|6733.3|6731.5|6734.5|6732.2|6731|6729.2|446
1598871900000|2020-08-31 11:05:00|6733.2|6731.4|6734.1|6732.3|6734.8|6732.5|6732.4|6730.4|317
1598872200000|2020-08-31 11:10:00|6734.2|6732.4|6735|6733.2|6735.4|6733.6|6733|6730.9|318
1598872500000|2020-08-31 11:15:00|6735.1|6733.3|6735.2|6733.4|6736|6734.2|6734.8|6733|255
1598872800000|2020-08-31 11:20:00|6735.1|6733.3|6734.2|6732.4|6736.5|6734.7|6732.3|6730.5|309
1598873100000|2020-08-31 11:25:00|6734.3|6732.5|6737.1|6735.3|6737.6|6735.5|6733.9|6732.1|402
1598873400000|2020-08-31 11:30:00|6737|6735.2|6734.3|6732.5|6737.2|6735.4|6733.1|6730.7|364
1598873700000|2020-08-31 11:35:00|6734.2|6732.4|6734.2|6732.4|6734.3|6732.5|6732.8|6731|329
1598874000000|2020-08-31 11:40:00|6734.4|6732.6|6735.4|6733.6|6736.1|6734.3|6733.1|6731.3|293
1598874300000|2020-08-31 11:45:00|6735.5|6733.7|6736.2|6734.4|6737|6735.2|6734.1|6732.3|279
1598874600000|2020-08-31 11:50:00|6736.3|6734.5|6737|6735.2|6737.3|6735.5|6735.5|6733.6|357
1598874900000|2020-08-31 11:55:00|6737.1|6735.3|6738.1|6736.3|6739.4|6737.6|6736|6734.2|270
1598875200000|2020-08-31 12:00:00|6738.2|6736.4|6732.8|6731|6738.6|6736.4|6732.7|6730.9|289
1598875500000|2020-08-31 12:05:00|6733|6731.2|6734.3|6732.5|6734.4|6732.6|6732.5|6730.3|319
1598875800000|2020-08-31 12:10:00|6734.2|6732.4|6736.6|6733.6|6738.6|6736.5|6734.1|6731.7|348
1598876100000|2020-08-31 12:15:00|6736.7|6733.7|6733|6731.2|6736.7|6734.3|6733|6731.2|333
1598876400000|2020-08-31 12:20:00|6733.1|6731.3|6734.1|6732.3|6734.9|6733|6732.3|6730.2|311
1598876700000|2020-08-31 12:25:00|6734.2|6732.4|6730.3|6728.5|6735.1|6733|6730.2|6728.4|448
1598877000000|2020-08-31 12:30:00|6730.2|6728.4|6732.9|6731.1|6733.4|6731.6|6729.8|6728|365
1598877300000|2020-08-31 12:35:00|6733|6731.2|6731.9|6730.1|6733.8|6732|6731.3|6729.5|392
1598877600000|2020-08-31 12:40:00|6731.8|6730|6732.3|6730.5|6733.2|6731.4|6730.6|6728.7|384
1598877900000|2020-08-31 12:45:00|6732.2|6730.4|6733.9|6732.1|6734.9|6732.8|6731.9|6730.1|271
1598878200000|2020-08-31 12:50:00|6733.8|6732|6731.8|6730|6735.5|6733.7|6731.8|6730|300
1598878500000|2020-08-31 12:55:00|6731.9|6730.1|6732|6730.2|6732.8|6731|6729.3|6727.5|338
1598878800000|2020-08-31 13:00:00|6731.9|6730.1|6729.9|6728.1|6732.5|6730.7|6727.2|6725.4|477
1598879100000|2020-08-31 13:05:00|6730|6728.2|6731.8|6730|6733.2|6731.4|6729.2|6727.4|453
1598879400000|2020-08-31 13:10:00|6731.9|6730.1|6734.3|6732.5|6734.7|6732.9|6731.5|6729.7|303
1598879700000|2020-08-31 13:15:00|6734.5|6732.7|6739.7|6737.9|6741.2|6739.4|6734.3|6732.5|377
1598880000000|2020-08-31 13:20:00|6739.8|6738|6732.7|6730.9|6740.1|6738.3|6732.5|6730.7|359
1598880300000|2020-08-31 13:25:00|6732.6|6730.8|6733|6731.2|6733.3|6731.5|6729.9|6727.9|494
1598880600000|2020-08-31 13:30:00|6733.1|6731.3|6732.2|6730.4|6734.8|6732.6|6732|6730.2|492
1598880900000|2020-08-31 13:35:00|6732.1|6730.3|6731.9|6730.1|6733.3|6731.5|6729.2|6727.4|388
1598881200000|2020-08-31 13:40:00|6732|6730.2|6735|6733.2|6736.3|6734.5|6731|6729.2|422
1598881500000|2020-08-31 13:45:00|6734.8|6733|6732|6730.2|6736.3|6734.5|6728.9|6727.1|498
1598881800000|2020-08-31 13:50:00|6732.1|6730.3|6732.1|6730.3|6733.5|6731.7|6730.7|6728.9|431
1598882100000|2020-08-31 13:55:00|6732.2|6730.4|6732.2|6730.4|6735.8|6733.4|6731.5|6729.7|349
1598882400000|2020-08-31 14:00:00|6732.1|6730.3|6737|6735.2|6737.2|6735.4|6732|6730.2|308
1598882700000|2020-08-31 14:05:00|6737.1|6735.3|6741.3|6739.5|6741.3|6739.5|6736.1|6734.3|457
1598883000000|2020-08-31 14:10:00|6741.2|6739.4|6750.2|6748.4|6750.7|6748.9|6741.2|6739.4|364
1598883300000|2020-08-31 14:15:00|6750.3|6748.5|6751|6749.2|6752.5|6750.7|6749.4|6747.6|256
1598883600000|2020-08-31 14:20:00|6751.1|6749.3|6749.4|6747.6|6751.1|6749.3|6747.3|6745.5|336
1598883900000|2020-08-31 14:25:00|6749.3|6747.5|6750.4|6748.6|6750.8|6749|6746.1|6744.3|376
1598884200000|2020-08-31 14:30:00|6750.5|6748.7|6757.6|6755.8|6759.7|6757.6|6750.4|6748.6|505
1598884500000|2020-08-31 14:35:00|6757.5|6755.7|6751.5|6749.7|6758.6|6756.8|6751.1|6749.3|442
1598884800000|2020-08-31 14:40:00|6751.6|6749.8|6751.1|6749.3|6754.6|6752.6|6749.1|6746.8|542
1598885100000|2020-08-31 14:45:00|6751.2|6749.4|6757.4|6755.6|6757.5|6755.7|6749.2|6746.6|559
1598885400000|2020-08-31 14:50:00|6757.8|6756|6761.7|6759.9|6761.9|6759.9|6754.2|6752.4|394
1598885700000|2020-08-31 14:55:00|6761.6|6759.8|6759.2|6757.4|6764.5|6762.7|6755.7|6753.8|649
1598886000000|2020-08-31 15:00:00|6759.3|6757.5|6752.9|6751.1|6761.2|6759|6752.3|6750.5|581
1598886300000|2020-08-31 15:05:00|6752.6|6750.8|6751.2|6749.4|6754|6752.1|6748.4|6746|390
1598886600000|2020-08-31 15:10:00|6751.3|6749.5|6747.3|6745.5|6752.1|6750.3|6747.2|6745.4|334
1598886900000|2020-08-31 15:15:00|6747.2|6745.4|6752.3|6750.5|6753.3|6751.5|6747|6745.2|282
1598887200000|2020-08-31 15:20:00|6752.4|6750.6|6745.2|6743.4|6753.6|6751.4|6742.8|6741|393
1598887500000|2020-08-31 15:25:00|6745.4|6743.6|6741|6738|6745.4|6743.6|6738.1|6735.8|385
1598887800000|2020-08-31 15:30:00|6740.5|6738.7|6737.6|6735.8|6741.6|6739.8|6735|6733.2|426
1598888100000|2020-08-31 15:35:00|6737.5|6735.7|6741.4|6739.6|6744.7|6742.9|6737.5|6735.7|431
1598888400000|2020-08-31 15:40:00|6741.3|6739.5|6744.3|6742.5|6744.5|6742.7|6740.2|6738.4|419
1598888700000|2020-08-31 15:45:00|6744.5|6742.7|6752.8|6751|6752.8|6751|6744.5|6742.7|429
1598889000000|2020-08-31 15:50:00|6752.7|6750.9|6756.8|6755|6756.8|6755|6752.7|6750.9|380
1598889300000|2020-08-31 15:55:00|6756.7|6754.9|6754.3|6752.5|6758|6756.2|6752.8|6751|405
1598889600000|2020-08-31 16:00:00|6754|6752.2|6757.5|6755.7|6760.1|6757.9|6753.1|6751.3|427
1598889900000|2020-08-31 16:05:00|6757.4|6755.6|6758.2|6756.4|6758.5|6756.7|6755.9|6754.1|322
1598890200000|2020-08-31 16:10:00|6758.3|6756.5|6749|6747.2|6758.7|6756.9|6749|6747.2|414
1598890500000|2020-08-31 16:15:00|6749.1|6747.3|6750.4|6748.6|6751.3|6749.5|6748.2|6746.4|316
1598890800000|2020-08-31 16:20:00|6750.3|6748.5|6750.2|6748.4|6751.5|6749.7|6749.3|6747.5|338
1598891100000|2020-08-31 16:25:00|6750.3|6748.5|6750.6|6748.8|6750.7|6748.9|6748.3|6746.5|316
1598891400000|2020-08-31 16:30:00|6750.9|6749.1|6752.5|6750.7|6753.4|6751.6|6749.8|6748|260
1598891700000|2020-08-31 16:35:00|6752.3|6750.5|6752.4|6750.6|6753.5|6751.7|6751|6749.2|313
1598892000000|2020-08-31 16:40:00|6751.8|6750|6750.6|6748.8|6753.8|6752|6749.2|6747.4|333
1598892300000|2020-08-31 16:45:00|6750.5|6748.7|6749.2|6747.4|6752.2|6750.4|6749.1|6746.6|345
1598892600000|2020-08-31 16:50:00|6749.3|6747.5|6749.1|6747.3|6749.9|6748.1|6747.3|6745.5|265
1598892900000|2020-08-31 16:55:00|6749.2|6747.4|6751.7|6749.9|6752.4|6750.6|6748.8|6746.9|356
1598893200000|2020-08-31 17:00:00|6751.6|6749.8|6754.5|6752.7|6754.6|6752.8|6751.4|6749.6|368
1598893500000|2020-08-31 17:05:00|6754.6|6752.8|6753.2|6751.4|6754.8|6753|6752.6|6750.8|260
1598893800000|2020-08-31 17:10:00|6753.3|6751.5|6752.3|6750.5|6753.3|6751.5|6752.1|6750|192
1598894100000|2020-08-31 17:15:00|6752.4|6750.6|6754.7|6752.9|6755.7|6753.9|6752.2|6750.4|282
1598894400000|2020-08-31 17:20:00|6754.8|6753|6752.2|6750.4|6754.8|6753|6752|6750.2|170
1598894700000|2020-08-31 17:25:00|6752.3|6750.5|6751.6|6749.8|6752.4|6750.6|6751.2|6749.4|212
1598895000000|2020-08-31 17:30:00|6751.5|6749.7|6752.3|6750.5|6752.9|6750.9|6751.2|6749.4|180
1598895300000|2020-08-31 17:35:00|6752.4|6750.6|6752.4|6750.6|6752.4|6750.6|6751.1|6749.3|185
1598895600000|2020-08-31 17:40:00|6752.3|6750.5|6752.2|6750.4|6753.4|6751.6|6751.4|6749.6|207
1598895900000|2020-08-31 17:45:00|6752.3|6750.5|6751.2|6749.4|6753.9|6752.1|6751.2|6749.4|219
1598896200000|2020-08-31 17:50:00|6751.3|6749.5|6751.2|6749.4|6752.3|6750.5|6751.1|6749.3|165
1598896500000|2020-08-31 17:55:00|6751.3|6749.5|6752.3|6750.5|6752.3|6750.5|6750.9|6749.1|159
1598896800000|2020-08-31 18:00:00|6752.4|6750.6|6748.2|6746.4|6752.4|6750.6|6748.1|6746.3|245
1598897100000|2020-08-31 18:05:00|6748.3|6746.5|6749.3|6747.5|6750.2|6748.4|6747.8|6746|231
1598897400000|2020-08-31 18:10:00|6749.4|6747.6|6748.3|6746.5|6750.1|6748.3|6748.3|6746.5|232
1598897700000|2020-08-31 18:15:00|6748|6746.2|6746.9|6745.1|6748.5|6746.7|6746.4|6744.6|252
1598898000000|2020-08-31 18:20:00|6747|6745.2|6747.5|6745.7|6747.6|6745.8|6745.6|6743.8|221
1598898300000|2020-08-31 18:25:00|6747.4|6745.6|6747.2|6745.4|6748.3|6746.5|6747.1|6745.3|222
1598898600000|2020-08-31 18:30:00|6747.3|6745.5|6747.7|6745.9|6748.3|6746.5|6746.4|6744.6|261
1598898900000|2020-08-31 18:35:00|6747.6|6745.8|6746.8|6745|6748.3|6746.5|6745.5|6743.7|229
1598899200000|2020-08-31 18:40:00|6747.4|6745.6|6747.3|6745.5|6748|6746.2|6746.8|6745|201
1598899500000|2020-08-31 18:45:00|6747.4|6745.6|6749.1|6747.3|6749.2|6747.4|6747.3|6745.5|243
1598899800000|2020-08-31 18:50:00|6749.5|6747.7|6750.5|6748.7|6750.5|6748.7|6748.9|6747.1|190
1598900100000|2020-08-31 18:55:00|6750.6|6748.8|6746.4|6743.4|6751.7|6749.9|6744.7|6742.8|226
1598900400000|2020-08-31 19:00:00|6746.7|6743.7|6740.3|6737.3|6747.6|6744.6|6739.7|6737.2|369
1598900700000|2020-08-31 19:05:00|6740.4|6737.4|6743.7|6741.9|6744.2|6742.1|6739.7|6737.2|218
1598901000000|2020-08-31 19:10:00|6743.5|6741.7|6740.8|6739|6744.4|6742.2|6740.8|6739|188
1598901300000|2020-08-31 19:15:00|6741.5|6739.7|6739.7|6737.9|6742|6740.2|6739.7|6737.9|151
1598901600000|2020-08-31 19:20:00|6739.8|6738|6739.7|6737.9|6742.3|6739.8|6739.5|6737.7|169
1598901900000|2020-08-31 19:25:00|6739.8|6738|6741.1|6739.3|6742.3|6739.9|6739.8|6738|125
1598902200000|2020-08-31 19:30:00|6741.3|6739.5|6739.7|6737.9|6741.6|6739.8|6739.6|6737.8|110
1598902500000|2020-08-31 19:35:00|6740|6738.2|6739.7|6737.9|6741.2|6738.9|6739.5|6737.7|105
1598902800000|2020-08-31 19:40:00|6739.8|6738|6738.5|6736.7|6740.2|6738|6735.6|6733.8|151
1598903100000|2020-08-31 19:45:00|6738.6|6736.8|6738.7|6736.9|6740.1|6737.7|6737.5|6735.2|125
1598903400000|2020-08-31 19:50:00|6738.6|6736.8|6739.6|6737.8|6741.7|6739.9|6737.6|6735.8|198
1598903700000|2020-08-31 19:55:00|6739.5|6737.7|6735.6|6733.8|6740.6|6738.8|6735.6|6733.8|319
1598904000000|2020-08-31 20:00:00|6736.1|6733.1|6736.5|6734.7|6738.2|6735.9|6735.5|6733.1|262
1598904300000|2020-08-31 20:05:00|6736.4|6734.6|6736|6734.2|6737|6734.8|6735.5|6733.4|99
1598904600000|2020-08-31 20:10:00|6736.1|6734.3|6735.4|6733.6|6736.6|6734.7|6735.1|6733.1|71
1598904900000|2020-08-31 20:15:00|6735.5|6733.7|6735.6|6733.8|6736.1|6733.8|6734.4|6732|97
1598905200000|2020-08-31 20:20:00|6735.7|6733.9|6733.6|6731.8|6735.7|6733.9|6733.6|6731.5|81
1598905500000|2020-08-31 20:25:00|6733.7|6731.9|6734.3|6732.5|6735.1|6732.7|6733.5|6731.1|122
1598905800000|2020-08-31 20:30:00|6734.2|6732.4|6735.6|6733.8|6736.2|6733.8|6733.6|6731.8|103
1598906100000|2020-08-31 20:35:00|6735.5|6733.7|6735.5|6733.7|6736.1|6734.1|6735.4|6732.9|63
1598906400000|2020-08-31 20:40:00|6735.6|6733.8|6735.7|6733.9|6737.2|6734.3|6735.1|6732.9|98
1598906700000|2020-08-31 20:45:00|6735.9|6734.1|6737.3|6734.3|6738.5|6736|6735.9|6733.4|117
1598907000000|2020-08-31 20:50:00|6737.4|6734.4|6738|6735|6738.2|6735.2|6736.5|6734|131
1598907300000|2020-08-31 20:55:00|6737.2|6735.4|6734.9|6731.9|6737.2|6735.4|6733.8|6731.2|171
1598907600000|2020-08-31 21:00:00|6735.1|6731.1|6741.5|6737.5|6742.8|6738.8|6735.1|6731.1|45
1598907900000|2020-08-31 21:05:00|6744.6|6740.6|6736.7|6732.7|6744.7|6740.7|6734.6|6730.6|130
1598908200000|2020-08-31 21:10:00|6736.8|6732.8|6745.9|6741.9|6746.1|6742.1|6735|6731|114
1598908500000|2020-08-31 21:15:00|6745.8|6741.8|6746.5|6742.5|6747.8|6743.8|6740.4|6736.4|161
1598908800000|2020-08-31 21:20:00|6745.8|6741.8|6743.5|6739.5|6747.2|6743.2|6741.7|6737.7|146
1598909100000|2020-08-31 21:25:00|6743.3|6739.3|6745|6741|6747.4|6743.4|6743|6739|128
1598909400000|2020-08-31 21:30:00|6744.6|6740.6|6743.5|6739.5|6746.3|6742.3|6740.2|6736.2|277
1598909700000|2020-08-31 21:35:00|6743.4|6739.4|6735.2|6731.2|6745.4|6741.4|6730.8|6726.8|398
1598910000000|2020-08-31 21:40:00|6735.1|6731.1|6735.1|6731.1|6735.8|6731.8|6734.4|6730.4|185
1598910300000|2020-08-31 21:45:00|6735|6731|6734.1|6730.1|6735.6|6731.6|6734|6730|214
1598910600000|2020-08-31 21:50:00|6733.9|6729.9|6741.2|6737.2|6741.9|6737.9|6733.9|6729.9|252
1598910900000|2020-08-31 21:55:00|6741.1|6737.1|6741|6737|6741.6|6737.6|6740.5|6736.5|238
1598911200000|2020-08-31 22:00:00|6740.7|6736.7|6738.3|6735.1|6740.7|6736.7|6736.8|6732.8|336
1598911500000|2020-08-31 22:05:00|6738.4|6734.9|6737.7|6734.7|6739.8|6735.8|6737.5|6734.3|289
1598911800000|2020-08-31 22:10:00|6737.8|6734.8|6737.6|6734.6|6738.4|6735.2|6737.2|6734.1|259
1598912100000|2020-08-31 22:15:00|6737.7|6734.7|6737.1|6734.1|6737.8|6734.8|6735.5|6732.5|157
1598912400000|2020-08-31 22:20:00|6737.2|6734.2|6734.3|6731.3|6738.3|6735.3|6734.1|6731.1|176
1598912700000|2020-08-31 22:25:00|6734.2|6731.2|6731.9|6728.9|6734.6|6732.1|6731.9|6728.9|116
1598913000000|2020-08-31 22:30:00|6732|6729|6732|6729|6732.4|6729.4|6731.6|6728.6|139
1598913300000|2020-08-31 22:35:00|6732.1|6729.1|6734.4|6731.4|6735.1|6732.1|6732.1|6729.1|183
1598913600000|2020-08-31 22:40:00|6734.6|6731.6|6736.1|6733.1|6736.3|6733.3|6734.4|6731.4|127
1598913900000|2020-08-31 22:45:00|6736.4|6733.4|6735.5|6732.5|6736.4|6733.4|6734.5|6731.8|130
1598914200000|2020-08-31 22:50:00|6735.6|6732.6|6735.3|6732.3|6736.2|6733.7|6735.2|6732.2|110
1598914500000|2020-08-31 22:55:00|6735.2|6732.2|6735.9|6732.9|6736.3|6734.3|6734.7|6732.1|112
1598914800000|2020-08-31 23:00:00|6736|6733|6736.9|6733.9|6738.4|6735.4|6735.5|6732.5|181
1598915100000|2020-08-31 23:05:00|6737|6734|6734.2|6731.2|6737|6734|6733.1|6730.1|154
1598915400000|2020-08-31 23:10:00|6734.3|6731.3|6733.3|6730.3|6734.4|6731.4|6732.9|6729.9|149
1598915700000|2020-08-31 23:15:00|6733.6|6730.6|6735.2|6732.2|6735.4|6732.6|6733.5|6730.5|147
1598916000000|2020-08-31 23:20:00|6735.3|6732.3|6738.1|6735.1|6738.2|6735.8|6735.2|6732.2|226
1598916300000|2020-08-31 23:25:00|6738.2|6735.2|6738.4|6735.4|6738.9|6735.9|6737.4|6734.9|115
1598916600000|2020-08-31 23:30:00|6738.6|6735.6|6740.1|6737.1|6740.2|6737.2|6737|6734.9|151
1598916900000|2020-08-31 23:35:00|6739.6|6737.8|6740.2|6737.2|6741.3|6738.9|6739.3|6736.7|205
1598917200000|2020-08-31 23:40:00|6740.3|6737.3|6736.9|6733.9|6740.3|6737.3|6735.5|6732.8|240
1598917500000|2020-08-31 23:45:00|6737|6734|6735.5|6733.7|6737.2|6734.2|6734.6|6732.1|156
1598917800000|2020-08-31 23:50:00|6735.6|6733.8|6733.2|6730.2|6736.3|6733.9|6732.4|6729.9|229
1598918100000|2020-08-31 23:55:00|6733.1|6730.1|6733.4|6731.6|6734.1|6732|6732.4|6730.1|176
1598918400000|2020-09-01 00:00:00|6733.9|6732.1|6742.2|6739.2|6743.3|6740.8|6733.9|6731.7|424
1598918700000|2020-09-01 00:05:00|6742.3|6739.3|6746.7|6744.9|6748.7|6746.9|6741.7|6739.3|360
1598919000000|2020-09-01 00:10:00|6746.8|6745|6744.4|6742.6|6747.5|6745.7|6740.6|6737.9|337
1598919300000|2020-09-01 00:15:00|6744.5|6742.7|6744.4|6742.6|6745.6|6743.8|6743.5|6741.1|281
1598919600000|2020-09-01 00:20:00|6744.5|6742.7|6744.5|6742.7|6745.6|6743.8|6742.7|6740.5|263
1598919900000|2020-09-01 00:25:00|6744.9|6743.1|6742.3|6740.5|6744.9|6743.1|6741.5|6739.1|197
1598920200000|2020-09-01 00:30:00|6742.2|6740.4|6742.5|6740.7|6743.4|6741.6|6741.8|6739.9|184
1598920500000|2020-09-01 00:35:00|6742.6|6740.8|6742.7|6740.9|6743|6741.2|6740.9|6739.1|187
1598920800000|2020-09-01 00:40:00|6742.6|6740.8|6736.8|6735|6742.8|6741|6736.7|6734.9|215
1598921100000|2020-09-01 00:45:00|6736.7|6734.9|6740.5|6738.7|6741.6|6739.8|6736.7|6734.9|229
1598921400000|2020-09-01 00:50:00|6740.6|6738.8|6734.1|6731.1|6740.7|6738.9|6731.1|6728.7|431
1598921700000|2020-09-01 00:55:00|6733.9|6730.9|6737.6|6735.8|6739.1|6736.6|6733.9|6730.9|271
1598922000000|2020-09-01 01:00:00|6737.7|6735.9|6740.1|6738.3|6742.9|6740.8|6737.6|6735.7|382
1598922300000|2020-09-01 01:05:00|6740.2|6738.4|6741.7|6739.9|6742.5|6740.7|6739.6|6737.8|323
1598922600000|2020-09-01 01:10:00|6741.6|6739.8|6738.7|6736.9|6743.6|6741.8|6738.7|6736.9|315
1598922900000|2020-09-01 01:15:00|6738.6|6736.8|6742.6|6740.8|6743.4|6741.3|6738.6|6736.3|306
1598923200000|2020-09-01 01:20:00|6742.5|6740.7|6740.3|6738.5|6743.7|6741.4|6739.4|6737.6|326
1598923500000|2020-09-01 01:25:00|6740.2|6738.4|6743.2|6740.2|6743.5|6740.6|6739.5|6737.3|365
1598923800000|2020-09-01 01:30:00|6743.3|6740.3|6743.2|6740.2|6745.3|6742.5|6741.4|6739.2|379
1598924100000|2020-09-01 01:35:00|6743.1|6740.1|6747.2|6745.4|6748.4|6746.1|6742.5|6740.1|430
1598924400000|2020-09-01 01:40:00|6747|6745.2|6745|6742|6748.2|6745.5|6743.6|6741.1|343
1598924700000|2020-09-01 01:45:00|6745.2|6742.2|6749.7|6747.9|6750.3|6748.2|6745.2|6742.2|293
1598925000000|2020-09-01 01:50:00|6749.6|6747.8|6754.3|6752.5|6755.8|6754|6748.3|6746.5|336
1598925300000|2020-09-01 01:55:00|6754.4|6752.6|6758.6|6756.8|6760.2|6758|6752.7|6750.3|460
1598925600000|2020-09-01 02:00:00|6758.7|6756.9|6757.6|6755.8|6760.3|6757.8|6756.2|6754.2|471
1598925900000|2020-09-01 02:05:00|6757.7|6755.9|6753.6|6751.8|6758.2|6755.9|6753.3|6751.5|334
1598926200000|2020-09-01 02:10:00|6753.5|6751.7|6753.5|6751.7|6755.5|6753.4|6752.5|6750.7|250
1598926500000|2020-09-01 02:15:00|6753.6|6751.8|6750.9|6749.1|6754.5|6752.7|6750.6|6748.1|259
1598926800000|2020-09-01 02:20:00|6750.8|6749|6751.7|6749.9|6751.8|6750|6748.9|6747.1|254
1598927100000|2020-09-01 02:25:00|6751.6|6749.8|6751.8|6750|6752.4|6750.6|6750.3|6748.5|309
1598927400000|2020-09-01 02:30:00|6751.9|6750.1|6751.8|6750|6754|6752.1|6751.6|6749.8|305
1598927700000|2020-09-01 02:35:00|6751.7|6749.9|6763.3|6761.5|6764.3|6762.1|6751|6749.2|464
1598928000000|2020-09-01 02:40:00|6763.6|6761.8|6765.9|6764.1|6767.2|6765|6758.6|6756.2|528
1598928300000|2020-09-01 02:45:00|6765.8|6764|6761.7|6759.9|6767.4|6765.2|6761.5|6759.2|445
1598928600000|2020-09-01 02:50:00|6761.8|6760|6765.3|6762.3|6765.3|6763|6759.6|6757.3|346
1598928900000|2020-09-01 02:55:00|6765.2|6762.2|6764.7|6762.9|6766.1|6763.9|6761.6|6759.5|392
1598929200000|2020-09-01 03:00:00|6765.3|6762.3|6763.9|6762.1|6765.8|6763.8|6763|6760.7|386
1598929500000|2020-09-01 03:05:00|6763.7|6761.9|6762.5|6760.7|6764.1|6762|6761|6759.2|245
1598929800000|2020-09-01 03:10:00|6762.6|6760.8|6762.6|6760.8|6764.5|6762.7|6761.7|6759.9|303
1598930100000|2020-09-01 03:15:00|6762.7|6760.9|6766|6764.2|6766.3|6764.2|6762.2|6760.3|260
1598930400000|2020-09-01 03:20:00|6765.9|6764.1|6766.5|6764.7|6767.4|6765.1|6764.4|6762.1|323
1598930700000|2020-09-01 03:25:00|6766.2|6764.4|6764.2|6762.4|6766.8|6765|6763.8|6761.5|266
1598931000000|2020-09-01 03:30:00|6764.3|6762.5|6762.8|6761|6766.5|6764.1|6762.6|6760.8|224
1598931300000|2020-09-01 03:35:00|6762.7|6760.9|6762.8|6761|6763.4|6761.2|6761.2|6758.9|303
1598931600000|2020-09-01 03:40:00|6762.5|6760.7|6762.5|6760.7|6764.6|6762.4|6762|6760.2|304
1598931900000|2020-09-01 03:45:00|6762.6|6760.8|6762.8|6761|6764.5|6762.1|6761.1|6759|255
1598932200000|2020-09-01 03:50:00|6762.7|6760.9|6761.7|6759.9|6763.1|6761.3|6761.1|6759.2|223
1598932500000|2020-09-01 03:55:00|6761.9|6760.1|6760.6|6758.8|6761.9|6760.1|6759.5|6757.7|239
1598932800000|2020-09-01 04:00:00|6760.1|6758.3|6759.4|6757.6|6760.8|6759|6758|6756.1|271
1598933100000|2020-09-01 04:05:00|6759.5|6757.7|6763|6761.2|6763.1|6761.3|6759.2|6756.8|187
1598933400000|2020-09-01 04:10:00|6762.9|6761.1|6763|6761.2|6764.1|6762.3|6762.8|6761|174
1598933700000|2020-09-01 04:15:00|6762.9|6761.1|6762.6|6760.8|6763.5|6761.7|6760.6|6758.8|244
1598934000000|2020-09-01 04:20:00|6762.5|6760.7|6760.3|6758.5|6762.7|6760.9|6759.9|6757.4|220
1598934300000|2020-09-01 04:25:00|6760.4|6758.6|6760.4|6757.2|6761.9|6759.4|6759.7|6757|189
1598934600000|2020-09-01 04:30:00|6760.5|6757.4|6762.3|6759.3|6765|6761.4|6757.1|6754.1|485
1598934900000|2020-09-01 04:35:00|6762.2|6759.2|6758.3|6756.5|6762.5|6759.8|6757.8|6755.4|298
1598935200000|2020-09-01 04:40:00|6759|6756|6761|6759.2|6761.6|6759.3|6758.4|6755.8|258
1598935500000|2020-09-01 04:45:00|6761.6|6758.6|6759.7|6757.9|6761.6|6759.3|6759.3|6757.5|170
1598935800000|2020-09-01 04:50:00|6759.6|6757.8|6755.7|6753.9|6760.3|6758.5|6755.6|6753.4|253
1598936100000|2020-09-01 04:55:00|6755.6|6753.8|6755.8|6754|6756.9|6754.9|6754.9|6753.1|291
1598936400000|2020-09-01 05:00:00|6755.7|6753.9|6757.9|6756.1|6761.3|6759.5|6755.3|6753.1|286
1598936700000|2020-09-01 05:05:00|6758.1|6756.3|6758.8|6757|6760.6|6758.4|6757.9|6756.1|235
1598937000000|2020-09-01 05:10:00|6758.7|6756.9|6759|6757.2|6759.8|6758|6758.6|6756.8|172
1598937300000|2020-09-01 05:15:00|6759.1|6757.3|6762.8|6761|6763.4|6761.6|6759|6757.2|233
1598937600000|2020-09-01 05:20:00|6762.9|6761.1|6754.6|6752.8|6763.5|6761.3|6754.3|6752.5|298
1598937900000|2020-09-01 05:25:00|6754.5|6752.7|6759|6757.2|6759.2|6757.4|6754.5|6752.7|197
1598938200000|2020-09-01 05:30:00|6758.9|6757.1|6759.6|6757.8|6760.6|6758.8|6754.8|6753|313
1598938500000|2020-09-01 05:35:00|6759.7|6757.9|6758|6756.2|6759.7|6757.9|6757.6|6755.4|274
1598938800000|2020-09-01 05:40:00|6758.1|6756.3|6757.2|6755.4|6758.7|6756.3|6755.2|6752.8|300
1598939100000|2020-09-01 05:45:00|6757|6755.2|6763.1|6761.3|6763.8|6762|6757|6755.2|391
1598939400000|2020-09-01 05:50:00|6763|6761.2|6763.7|6760.7|6763.9|6762|6762.2|6759.9|293
1598939700000|2020-09-01 05:55:00|6763.8|6760.8|6766.6|6763.6|6767.6|6765.2|6762.4|6760.4|338
1598940000000|2020-09-01 06:00:00|6766.9|6763.9|6762.1|6760.3|6766.9|6763.9|6761.5|6759.2|572
1598940300000|2020-09-01 06:05:00|6762.2|6760.4|6765.9|6764.1|6766.9|6765.1|6762.2|6759.7|372
1598940600000|2020-09-01 06:10:00|6765.8|6764|6764.8|6763|6766|6764.2|6761.8|6759.7|439
1598940900000|2020-09-01 06:15:00|6764.9|6763.1|6765|6763.2|6765.2|6763.3|6762.3|6760.1|369
1598941200000|2020-09-01 06:20:00|6764.8|6763|6762.9|6761.1|6765.8|6763.5|6762.8|6760.8|452
1598941500000|2020-09-01 06:25:00|6762.8|6761|6758.7|6756.9|6764.2|6761.8|6758.7|6756.3|518
1598941800000|2020-09-01 06:30:00|6759.3|6756.3|6760|6758.2|6760.5|6758.3|6756.3|6753.9|320
1598942100000|2020-09-01 06:35:00|6760.1|6758.3|6761.6|6759.8|6761.9|6759.8|6759.7|6757.3|242
1598942400000|2020-09-01 06:40:00|6761.5|6759.7|6765.3|6762.3|6766.5|6764.1|6761.5|6759.7|342
1598942700000|2020-09-01 06:45:00|6765.4|6762.4|6760.7|6758.9|6765.5|6763.1|6760.4|6758.6|405
1598943000000|2020-09-01 06:50:00|6760.8|6759|6761.8|6760|6762.4|6760.4|6760.5|6758.3|329
1598943300000|2020-09-01 06:55:00|6761.9|6760.1|6762.5|6759.5|6763|6760.7|6757.7|6755.3|413
1598943600000|2020-09-01 07:00:00|6762.4|6759.4|6762.1|6760.3|6762.8|6761|6758.7|6756.5|403
1598943900000|2020-09-01 07:05:00|6762.2|6760.4|6760.2|6758.4|6766.9|6765.1|6760|6758.2|448
1598944200000|2020-09-01 07:10:00|6760|6758.2|6756.7|6754.9|6761.5|6759.7|6755.9|6753.9|543
1598944500000|2020-09-01 07:15:00|6756.8|6755|6760.1|6758.3|6760.7|6758.9|6755|6753.2|420
1598944800000|2020-09-01 07:20:00|6760.3|6758.5|6761.6|6759.8|6764.7|6762.9|6760.2|6758.4|394
1598945100000|2020-09-01 07:25:00|6761.7|6759.9|6760.2|6758.4|6762.6|6760.8|6758.7|6756.7|320
1598945400000|2020-09-01 07:30:00|6760.1|6758.3|6758.8|6757|6762.2|6760.4|6758.7|6756.4|359
1598945700000|2020-09-01 07:35:00|6758.9|6757.1|6764|6761|6764|6762|6758.8|6757|437
1598946000000|2020-09-01 07:40:00|6763.4|6761.6|6767|6765.2|6768.2|6766.2|6763.2|6760.9|314
1598946300000|2020-09-01 07:45:00|6766.9|6765.1|6770.5|6767.5|6770.5|6767.9|6766.6|6764.8|387
1598946600000|2020-09-01 07:50:00|6769.9|6768.1|6775.8|6774|6777.6|6775.2|6769.5|6767.4|340
1598946900000|2020-09-01 07:55:00|6775.9|6774.1|6774.8|6773|6778.2|6776.4|6774.1|6772.2|377
1598947200000|2020-09-01 08:00:00|6774.7|6772.9|6772.7|6770.9|6775.3|6773|6770|6767.9|432
1598947500000|2020-09-01 08:05:00|6772.8|6771|6770.9|6769.1|6773.4|6771.6|6769.7|6767.9|316
1598947800000|2020-09-01 08:10:00|6771|6769.2|6774.1|6772.3|6775.5|6773.2|6770.9|6769|333
1598948100000|2020-09-01 08:15:00|6774|6772.2|6774.7|6772.9|6776.2|6774.4|6772.7|6770.4|348
1598948400000|2020-09-01 08:20:00|6774.6|6772.8|6772|6770.2|6775.1|6773|6769.9|6768.1|355
1598948700000|2020-09-01 08:25:00|6771.9|6770.1|6771.7|6769.9|6773.6|6771.8|6770.8|6768.9|227
1598949000000|2020-09-01 08:30:00|6771.6|6769.8|6766.8|6765|6772.2|6770|6766.2|6764|320
1598949300000|2020-09-01 08:35:00|6767.2|6765.4|6766.7|6764.9|6769.1|6766.7|6763.9|6762.1|428
1598949600000|2020-09-01 08:40:00|6766.6|6764.8|6761.7|6759.9|6766.7|6764.9|6761.6|6759.8|344
1598949900000|2020-09-01 08:45:00|6761.9|6760.1|6765.9|6764.1|6767.2|6765.4|6761|6759.2|411
1598950200000|2020-09-01 08:50:00|6765.8|6764|6765.5|6762.5|6766.6|6764.8|6763.1|6761.3|316
1598950500000|2020-09-01 08:55:00|6764.9|6763.1|6770.5|6768.7|6770.6|6768.7|6762.9|6761.1|268
1598950800000|2020-09-01 09:00:00|6770.4|6768.6|6775.7|6773.9|6775.8|6774|6768.6|6766.8|364
1598951100000|2020-09-01 09:05:00|6775.6|6773.8|6772.7|6770.9|6775.7|6773.9|6772.1|6770.3|377
1598951400000|2020-09-01 09:10:00|6772.8|6771|6769.5|6767.7|6773.7|6771.9|6768.6|6766.4|311
1598951700000|2020-09-01 09:15:00|6769.6|6767.8|6765.6|6763.8|6769.6|6767.8|6763.8|6762|300
1598952000000|2020-09-01 09:20:00|6765.7|6763.9|6767.3|6764.3|6767.4|6765.1|6764.2|6762.1|353
1598952300000|2020-09-01 09:25:00|6766.7|6764.9|6766.9|6765.1|6767.5|6765.7|6765.5|6763.7|280
1598952600000|2020-09-01 09:30:00|6766.8|6765|6767.5|6764.5|6767.5|6765.1|6764.3|6762.5|259
1598952900000|2020-09-01 09:35:00|6767.4|6764.4|6769|6767.2|6769.9|6768.1|6766.9|6764.4|478
1598953200000|2020-09-01 09:40:00|6768.9|6767.1|6767.7|6765.9|6770.1|6767.8|6766.7|6764.4|493
1598953500000|2020-09-01 09:45:00|6768.2|6766.4|6767.3|6765.5|6769.5|6767.1|6766.6|6764.4|291
1598953800000|2020-09-01 09:50:00|6767.4|6765.6|6764.8|6763|6767.6|6765.6|6764.5|6762.5|271
1598954100000|2020-09-01 09:55:00|6764.7|6762.9|6764.9|6763.1|6765.9|6763.9|6764.3|6761.8|351
1598954400000|2020-09-01 10:00:00|6765.2|6763.4|6757.7|6755.9|6765.2|6763.4|6757.6|6755.8|377
1598954700000|2020-09-01 10:05:00|6757.8|6756|6756.6|6754.8|6758.6|6756.8|6755.9|6754.1|253
1598955000000|2020-09-01 10:10:00|6756.4|6754.6|6758.6|6756.8|6758.8|6757|6755.5|6753.7|250
1598955300000|2020-09-01 10:15:00|6758.7|6756.9|6758.9|6757.1|6759.6|6757.8|6757.4|6755.6|287
1598955600000|2020-09-01 10:20:00|6759|6757.2|6763.6|6761.8|6763.8|6762|6757.9|6756.1|313
1598955900000|2020-09-01 10:25:00|6763.2|6761.4|6763.9|6762.1|6765|6763.2|6762.4|6760.6|307
1598956200000|2020-09-01 10:30:00|6763.8|6762|6765|6763.2|6765.7|6763.9|6762.7|6760.9|243
1598956500000|2020-09-01 10:35:00|6764.9|6763.1|6758.8|6757|6765|6763.2|6758.6|6756.8|342
1598956800000|2020-09-01 10:40:00|6758.7|6756.9|6762.9|6761.1|6763.5|6761.7|6758.7|6756.9|223
1598957100000|2020-09-01 10:45:00|6762.8|6761|6762.8|6761|6764.4|6762.1|6762.3|6760.5|215
1598957400000|2020-09-01 10:50:00|6762.7|6760.9|6766.5|6764.7|6766.8|6764.9|6762.7|6760.9|245
1598957700000|2020-09-01 10:55:00|6766.6|6764.8|6763.4|6761.6|6767.7|6765.9|6762.7|6760.9|323
1598958000000|2020-09-01 11:00:00|6763.3|6761.5|6765.9|6764.1|6769.4|6767|6763|6761.2|397
1598958300000|2020-09-01 11:05:00|6766.2|6764.4|6766.7|6764.9|6770.6|6768.3|6765.3|6763.2|349
1598958600000|2020-09-01 11:10:00|6766.6|6764.8|6765.2|6763.4|6768|6766.2|6764.9|6763.1|321
1598958900000|2020-09-01 11:15:00|6765.1|6763.3|6764.6|6762.8|6765.8|6764|6761.8|6760|289
1598959200000|2020-09-01 11:20:00|6764.5|6762.7|6761.9|6760.1|6765.4|6763.1|6761.2|6759.2|282
1598959500000|2020-09-01 11:25:00|6761.8|6760|6765.3|6763.5|6766.3|6764.1|6760.8|6759|314
1598959800000|2020-09-01 11:30:00|6765.4|6763.6|6766.4|6764.6|6767.9|6766.1|6765.4|6763.4|287
1598960100000|2020-09-01 11:35:00|6766.5|6764.7|6768.5|6765.5|6768.9|6766.4|6765.7|6763.4|304
1598960400000|2020-09-01 11:40:00|6768.4|6765.4|6767.8|6766|6768.5|6766.2|6764.9|6763.1|274
1598960700000|2020-09-01 11:45:00|6767.2|6765.4|6767.8|6766|6769.1|6767.3|6766.3|6764.4|359
1598961000000|2020-09-01 11:50:00|6767.9|6766.1|6768.8|6767|6768.9|6767.1|6765.6|6763.8|311
1598961300000|2020-09-01 11:55:00|6768.9|6767.1|6766.1|6764.3|6769.4|6767.1|6764.7|6762.4|362
1598961600000|2020-09-01 12:00:00|6766.2|6764.4|6764.1|6762.3|6766.4|6764.4|6761.8|6760|228
1598961900000|2020-09-01 12:05:00|6764|6762.2|6762.7|6760.9|6764.1|6762.3|6762.6|6760.8|162
1598962200000|2020-09-01 12:10:00|6762.5|6760.7|6763|6761.2|6763.8|6762|6760.7|6758.4|205
1598962500000|2020-09-01 12:15:00|6762.9|6761.1|6759.6|6757.8|6763.1|6761.3|6758.6|6756.3|259
1598962800000|2020-09-01 12:20:00|6759.1|6757.3|6760.9|6759.1|6761.1|6759.3|6757.7|6755.9|188
1598963100000|2020-09-01 12:25:00|6760.5|6758.7|6756.8|6755|6761.6|6759.8|6756.7|6754.7|239
1598963400000|2020-09-01 12:30:00|6756.9|6755.1|6758.9|6757.1|6759.1|6757.3|6756.7|6754.9|225
1598963700000|2020-09-01 12:35:00|6759|6757.2|6768.2|6765.2|6768.4|6766.2|6758.7|6756.9|267
1598964000000|2020-09-01 12:40:00|6767.7|6765.9|6768.6|6766.8|6769.3|6766.9|6766|6764.2|247
1598964300000|2020-09-01 12:45:00|6768.5|6766.7|6769|6767.2|6770.6|6768.8|6768.5|6766.5|318
1598964600000|2020-09-01 12:50:00|6768.9|6767.1|6768.6|6766.8|6770.7|6768.9|6767.7|6765.4|288
1598964900000|2020-09-01 12:55:00|6768.7|6766.9|6770.7|6768.9|6771.6|6769.8|6767.7|6765.2|354
1598965200000|2020-09-01 13:00:00|6770.8|6769|6768.5|6766.7|6774.2|6771.9|6767.5|6765.2|414
1598965500000|2020-09-01 13:05:00|6768.6|6766.8|6766.5|6764.7|6769.4|6767|6765.5|6763.3|410
1598965800000|2020-09-01 13:10:00|6766.6|6764.8|6773.2|6771.4|6775.1|6773.2|6765.6|6763.8|374
1598966100000|2020-09-01 13:15:00|6773.1|6771.3|6773.9|6772.1|6775.4|6772.9|6770.3|6767.9|309
1598966400000|2020-09-01 13:20:00|6773.5|6771.7|6767.8|6766|6780.2|6778.1|6767.5|6765.7|527
1598966700000|2020-09-01 13:25:00|6767.9|6766.1|6773.2|6770.2|6773.4|6771.2|6766.6|6764.8|427
1598967000000|2020-09-01 13:30:00|6772.1|6770.3|6761.4|6758.4|6772.4|6770.3|6761.3|6758.3|580
1598967300000|2020-09-01 13:35:00|6761.3|6758.3|6763|6761.2|6764.2|6761.4|6756.9|6755.1|573
1598967600000|2020-09-01 13:40:00|6762.9|6761.1|6763.4|6760.4|6765.4|6763.2|6761.1|6759.3|382
1598967900000|2020-09-01 13:45:00|6763.2|6760.2|6765.1|6763.3|6768.7|6766.3|6763.2|6760.2|438
1598968200000|2020-09-01 13:50:00|6764.9|6763.1|6764.9|6763.1|6766.5|6764.3|6762.2|6760|450
1598968500000|2020-09-01 13:55:00|6765|6763.2|6769.7|6765.7|6770.3|6766.3|6764|6761|440
1598968800000|2020-09-01 14:00:00|6769.5|6765.5|6749.7|6747.9|6769.6|6765.6|6748.6|6746.6|731
1598969100000|2020-09-01 14:05:00|6749.6|6747.8|6755.8|6754|6760.4|6758.1|6748.5|6746.2|610
1598969400000|2020-09-01 14:10:00|6755.7|6753.9|6759.8|6758|6762.7|6760.3|6753.7|6751.4|457
1598969700000|2020-09-01 14:15:00|6759.9|6758.1|6760.1|6758.3|6762.6|6760.2|6757.5|6755.4|420
1598970000000|2020-09-01 14:20:00|6760.2|6758.4|6765.2|6763.4|6766|6764|6760.2|6758.3|439
1598970300000|2020-09-01 14:25:00|6765.1|6763.3|6763.1|6761.3|6768.2|6766.4|6763.1|6761.3|403
1598970600000|2020-09-01 14:30:00|6763.2|6761.4|6758.1|6756.3|6765.9|6763.6|6758.1|6756.3|403
1598970900000|2020-09-01 14:35:00|6758.2|6756.4|6760.8|6759|6762.8|6761|6757.6|6755.2|320
1598971200000|2020-09-01 14:40:00|6760.3|6758.5|6758.2|6756.4|6761.6|6759.5|6756.2|6754.4|407
1598971500000|2020-09-01 14:45:00|6758.1|6756.3|6761.9|6760.1|6766.3|6764.1|6757.2|6755.4|416
1598971800000|2020-09-01 14:50:00|6761.8|6760|6770.6|6768.8|6780.7|6778.3|6760.9|6759.1|541
1598972100000|2020-09-01 14:55:00|6770.7|6768.9|6767.5|6765.7|6774.6|6771.7|6766.1|6764.3|537
1598972400000|2020-09-01 15:00:00|6767.7|6765.9|6768.1|6766.3|6770.1|6768.3|6765.1|6763.3|437
1598972700000|2020-09-01 15:05:00|6768.2|6766.4|6768.6|6765.6|6770.8|6769|6763.4|6761.6|341
1598973000000|2020-09-01 15:10:00|6768.5|6765.5|6773.1|6771.3|6773.1|6771.3|6765.9|6764.1|386
1598973300000|2020-09-01 15:15:00|6773.2|6771.4|6771|6769.2|6775.2|6773.4|6770.9|6769.1|327
1598973600000|2020-09-01 15:20:00|6771.1|6769.3|6768.7|6766.9|6771.5|6769.7|6766.4|6764.6|388
1598973900000|2020-09-01 15:25:00|6768.8|6767|6768.7|6766.9|6771.6|6769.2|6767.2|6765.4|369
1598974200000|2020-09-01 15:30:00|6768.6|6766.8|6769.7|6767.9|6774.8|6773|6768.3|6766.5|458
1598974500000|2020-09-01 15:35:00|6769.6|6767.8|6768.7|6766.9|6771.2|6769.4|6767.1|6765.3|339
1598974800000|2020-09-01 15:40:00|6768.8|6767|6770.4|6768.6|6773|6771.2|6768.8|6767|378
1598975100000|2020-09-01 15:45:00|6770|6768.2|6767.2|6765.4|6770|6768.2|6765.9|6764.1|375
1598975400000|2020-09-01 15:50:00|6767.3|6765.5|6765|6763.2|6769.6|6767.8|6764.9|6762.9|248
1598975700000|2020-09-01 15:55:00|6765.4|6763.6|6766.3|6764.5|6766.4|6764.6|6763.7|6761.9|382
1598976000000|2020-09-01 16:00:00|6766.5|6764.7|6762.9|6761.1|6767.4|6765.2|6762.7|6760.5|340
1598976300000|2020-09-01 16:05:00|6762.8|6761|6766.6|6764.8|6766.7|6764.9|6762.4|6760.6|331
1598976600000|2020-09-01 16:10:00|6766.7|6764.9|6767.8|6766|6768.4|6766.6|6764.9|6762.8|295
1598976900000|2020-09-01 16:15:00|6767.7|6765.9|6769|6767.2|6769.5|6767.3|6767|6765.2|277
1598977200000|2020-09-01 16:20:00|6768.9|6767.1|6769.1|6767.3|6771.4|6769|6768.5|6766.7|340
1598977500000|2020-09-01 16:25:00|6769.2|6767.4|6771.1|6769.3|6771.4|6769.6|6768.1|6765.9|297
1598977800000|2020-09-01 16:30:00|6771|6769.2|6767|6765.2|6771|6769.2|6765.7|6763.3|311
1598978100000|2020-09-01 16:35:00|6766.9|6765.1|6768.8|6767|6768.8|6767|6766.9|6765.1|264
1598978400000|2020-09-01 16:40:00|6768.9|6767.1|6767.4|6765.6|6769.9|6768.1|6766.9|6765.1|177
1598978700000|2020-09-01 16:45:00|6767.7|6765.9|6768.9|6765.9|6768.9|6767|6766.7|6764.3|232
1598979000000|2020-09-01 16:50:00|6769|6766|6769|6767.2|6770.3|6768|6767.8|6765.9|319
1598979300000|2020-09-01 16:55:00|6768.9|6767.1|6765.9|6764.1|6770.6|6768.3|6764.8|6763|383
1598979600000|2020-09-01 17:00:00|6766.5|6763.5|6764.3|6762.5|6766.6|6764.3|6764.2|6761.9|444
1598979900000|2020-09-01 17:05:00|6764.2|6762.4|6754.5|6752.7|6764.8|6763|6753.9|6752.1|541
1598980200000|2020-09-01 17:10:00|6754.3|6752.5|6751.9|6750.1|6754.6|6752.8|6750.4|6748|479
1598980500000|2020-09-01 17:15:00|6752|6750.2|6754|6752.2|6754.6|6752.5|6747.9|6745.6|444
1598980800000|2020-09-01 17:20:00|6753.8|6752|6753.7|6751.9|6754.7|6752.9|6751.9|6750.1|334
1598981100000|2020-09-01 17:25:00|6753.9|6752.1|6758|6756.2|6758.6|6756.3|6752.9|6751.1|354
1598981400000|2020-09-01 17:30:00|6758.1|6756.3|6755.9|6754.1|6758.1|6756.3|6755.4|6753.6|327
1598981700000|2020-09-01 17:35:00|6755.8|6754|6756.2|6754.4|6758.1|6756.3|6755.8|6754|330
1598982000000|2020-09-01 17:40:00|6756.3|6754.5|6757.2|6755.4|6759.8|6758|6756.2|6754.4|320
1598982300000|2020-09-01 17:45:00|6757|6755.2|6752.7|6750.9|6758|6756.2|6752.5|6750.7|359
1598982600000|2020-09-01 17:50:00|6752.6|6750.8|6751.9|6750.1|6752.8|6751|6750.5|6748.7|351
1598982900000|2020-09-01 17:55:00|6751.8|6750|6749.5|6747.7|6754|6752.2|6749|6747.2|386
1598983200000|2020-09-01 18:00:00|6749.6|6747.8|6751.8|6750|6752.4|6750.3|6749.6|6747.8|292
1598983500000|2020-09-01 18:05:00|6751.9|6750.1|6754.7|6752.9|6754.8|6753|6751.7|6749.9|310
1598983800000|2020-09-01 18:10:00|6754.6|6752.8|6754.1|6752.3|6755.2|6753.4|6753.9|6752.1|332
1598984100000|2020-09-01 18:15:00|6754.2|6752.4|6756.6|6754.8|6756.7|6754.9|6753.3|6751.5|190
1598984400000|2020-09-01 18:20:00|6756.5|6754.7|6752.8|6751|6756.6|6754.8|6752.6|6750.2|391
1598984700000|2020-09-01 18:25:00|6752.9|6751.1|6752.9|6751.1|6755|6752.6|6752.6|6750.1|369
1598985000000|2020-09-01 18:30:00|6753.3|6751.5|6752.9|6751.1|6753.8|6752|6750.5|6748.7|215
1598985300000|2020-09-01 18:35:00|6752.7|6750.9|6748.7|6746.9|6753|6751.2|6748.6|6746.8|250
1598985600000|2020-09-01 18:40:00|6748.8|6747|6747.6|6745.8|6749.3|6747.5|6747.6|6745.8|274
1598985900000|2020-09-01 18:45:00|6747.5|6745.7|6746.5|6744.7|6749.6|6747.8|6746.4|6744.1|394
1598986200000|2020-09-01 18:50:00|6746.6|6744.8|6743.6|6741.8|6746.9|6745.1|6743.4|6741.2|298
1598986500000|2020-09-01 18:55:00|6743.4|6741.6|6745|6742|6745.3|6743.1|6742.6|6740.8|263
1598986800000|2020-09-01 19:00:00|6744.9|6741.9|6740|6738.2|6745.2|6742.4|6740|6737.5|329
1598987100000|2020-09-01 19:05:00|6739.4|6737.6|6741.8|6740|6742.5|6740.1|6739|6736.7|183
1598987400000|2020-09-01 19:10:00|6741.9|6740.1|6740.5|6737.5|6742.5|6740.2|6740|6737.4|113
1598987700000|2020-09-01 19:15:00|6740.4|6737.4|6740.4|6737.4|6740.6|6738.5|6738.7|6736.9|113
1598988000000|2020-09-01 19:20:00|6740.3|6737.3|6743.2|6740.2|6743.2|6740.8|6739.7|6737.3|147
1598988300000|2020-09-01 19:25:00|6743.1|6740.1|6741.9|6740.1|6743.4|6740.5|6741|6739.1|112
1598988600000|2020-09-01 19:30:00|6741.8|6740|6741.1|6739.3|6742.5|6740.2|6740.9|6738.9|122
1598988900000|2020-09-01 19:35:00|6741.2|6739.4|6744.5|6741.5|6744.6|6741.8|6741|6739.2|139
1598989200000|2020-09-01 19:40:00|6744.6|6741.6|6747.1|6745.3|6747.7|6745.3|6744.5|6741.5|142
1598989500000|2020-09-01 19:45:00|6748.5|6745.5|6748.7|6745.7|6749.5|6747|6747.8|6745.4|104
1598989800000|2020-09-01 19:50:00|6748.6|6745.6|6749.9|6748.1|6750.6|6748.3|6748.6|6745.6|77
1598990100000|2020-09-01 19:55:00|6750|6748.2|6753.2|6751.4|6753.8|6751.4|6749|6746.5|169
1598990400000|2020-09-01 20:00:00|6754.3|6751.3|6753.7|6750.7|6754.7|6751.7|6752.8|6750.4|128
1598990700000|2020-09-01 20:05:00|6753.8|6750.8|6754.6|6751.6|6754.9|6752.5|6753|6750.8|106
1598991000000|2020-09-01 20:10:00|6754.7|6751.7|6755.6|6752.6|6756.6|6754.3|6754|6751.5|122
1598991300000|2020-09-01 20:15:00|6754.9|6753.1|6756.2|6754.4|6757|6754.6|6754.9|6752.6|114
1598991600000|2020-09-01 20:20:00|6756.6|6754.8|6756.7|6753.7|6757.1|6754.8|6756.1|6753.6|94
1598991900000|2020-09-01 20:25:00|6756.8|6753.8|6756.6|6753.6|6757.8|6755.2|6756.2|6753.5|121
1598992200000|2020-09-01 20:30:00|6756.8|6753.8|6759.3|6756.3|6759.6|6756.6|6756.1|6753.7|125
1598992500000|2020-09-01 20:35:00|6759.4|6756.4|6758.8|6755.8|6760.2|6757.6|6758.3|6755.8|111
1598992800000|2020-09-01 20:40:00|6758.2|6756.4|6760.1|6757.1|6760.6|6758.2|6758.2|6755.8|93
1598993100000|2020-09-01 20:45:00|6760.2|6757.2|6759.6|6756.6|6761|6758|6759.5|6756.5|74
1598993400000|2020-09-01 20:50:00|6759.4|6756.4|6761.4|6758.4|6761.9|6758.9|6759.4|6756.4|104
1598993700000|2020-09-01 20:55:00|6761.9|6758.9|6759.8|6756.8|6761.9|6758.9|6759.4|6756.4|173
1598994000000|2020-09-01 21:00:00|6759.7|6756.7|6760.7|6757.7|6761.2|6758.2|6759.7|6756.5|34
1598994300000|2020-09-01 21:05:00|6760.8|6757.8|6761.9|6758.3|6762|6758.4|6760.3|6757.1|172
1598994600000|2020-09-01 21:10:00|6761.8|6758.2|6762.7|6758.7|6762.7|6758.9|6760.8|6757.7|157
1598994900000|2020-09-01 21:15:00|6762.8|6758.8|6762.4|6758.5|6762.8|6758.8|6761.4|6758.2|183
1598995200000|2020-09-01 21:20:00|6761.6|6758.6|6761.9|6758.1|6763|6759|6761|6757.9|166
1598995500000|2020-09-01 21:25:00|6761.3|6758|6761.1|6757.9|6762.6|6758.6|6760.9|6757.1|173
1598995800000|2020-09-01 21:30:00|6762.1|6758.1|6762|6759|6763.6|6760.1|6761.2|6757.7|263
1598996100000|2020-09-01 21:35:00|6761.9|6758.9|6762.3|6759.3|6763.6|6759.6|6761.7|6758.7|327
1598996400000|2020-09-01 21:40:00|6762.4|6759.4|6762.6|6759.3|6763.4|6759.5|6762.1|6759|414
1598996700000|2020-09-01 21:45:00|6763|6759.2|6763|6759.3|6763.6|6759.6|6762.3|6758.9|452
1598997000000|2020-09-01 21:50:00|6762.9|6759.1|6763.3|6759.3|6763.8|6759.8|6762.2|6759.1|415
1598997300000|2020-09-01 21:55:00|6763.4|6759.4|6762.1|6758.3|6763.8|6759.8|6761.7|6758|414
1598997600000|2020-09-01 22:00:00|6762|6758.2|6761.7|6758.7|6762.2|6759.2|6760.9|6757.7|187
1598997900000|2020-09-01 22:05:00|6761.8|6758.8|6761.6|6758.6|6762.7|6759.7|6761|6758|132
1598998200000|2020-09-01 22:10:00|6761.8|6758.8|6762.9|6759.9|6763.4|6760.4|6761.7|6758.7|128
1598998500000|2020-09-01 22:15:00|6762.7|6759.7|6763.1|6760.1|6763.8|6760.8|6762.7|6759.7|158
1598998800000|2020-09-01 22:20:00|6763|6760|6763.2|6760.2|6763.5|6760.5|6762.4|6759.4|118
1598999100000|2020-09-01 22:25:00|6763.3|6760.3|6765.6|6762.6|6765.7|6762.7|6763.2|6760.2|91
1598999400000|2020-09-01 22:30:00|6765.5|6762.5|6764.8|6761.8|6765.5|6762.5|6764|6761.4|119
1598999700000|2020-09-01 22:35:00|6764.7|6761.7|6764.6|6761.6|6765.1|6762.1|6764.4|6761.4|59
1599000000000|2020-09-01 22:40:00|6764.5|6761.5|6763.7|6760.7|6764.6|6761.6|6763.4|6760.4|135
1599000300000|2020-09-01 22:45:00|6763.8|6760.8|6763.6|6760.6|6763.9|6760.9|6763.4|6760.4|63
1599000600000|2020-09-01 22:50:00|6763.8|6760.8|6762.1|6759.1|6763.8|6760.8|6762|6759|82
1599000900000|2020-09-01 22:55:00|6762|6759|6761.8|6758.8|6762.7|6759.7|6761.2|6758.4|118
1599001200000|2020-09-01 23:00:00|6762|6759|6762.5|6759.5|6762.9|6759.9|6761|6758|191
1599001500000|2020-09-01 23:05:00|6762.4|6759.4|6764.7|6761.7|6764.8|6761.9|6762.3|6759.3|201
1599001800000|2020-09-01 23:10:00|6764.8|6761.8|6764|6762.2|6766|6763.6|6763.7|6761.5|187
1599002100000|2020-09-01 23:15:00|6764.1|6762.3|6766.5|6763.5|6766.7|6764|6764.1|6762|187
1599002400000|2020-09-01 23:20:00|6766.6|6763.6|6766.6|6763.6|6768.6|6766.1|6765.9|6762.9|290
1599002700000|2020-09-01 23:25:00|6767.1|6764.1|6767.5|6765.7|6767.8|6765.7|6765.7|6763.3|226
1599003000000|2020-09-01 23:30:00|6767.7|6765.9|6769|6767.2|6769.1|6767.3|6767.4|6765.4|149
1599003300000|2020-09-01 23:35:00|6769.1|6767.3|6772.6|6769.6|6772.7|6770.5|6769|6766.9|178
1599003600000|2020-09-01 23:40:00|6772.5|6769.5|6773.7|6770.7|6774.4|6772|6771.2|6768.6|221
1599003900000|2020-09-01 23:45:00|6773.1|6771.3|6773.6|6771.8|6774.5|6772.4|6771.4|6769.4|218
1599004200000|2020-09-01 23:50:00|6773.5|6771.7|6770.9|6769.1|6774.3|6772|6770.9|6768.5|161
1599004500000|2020-09-01 23:55:00|6771|6769.2|6768.7|6766.9|6771|6769.2|6768.1|6765.9|172
1598918400000|2020-09-01 00:00:00|6733.9|6732.1|6742.2|6739.2|6743.3|6740.8|6733.9|6731.7|424
1598918700000|2020-09-01 00:05:00|6742.3|6739.3|6746.7|6744.9|6748.7|6746.9|6741.7|6739.3|360
1598919000000|2020-09-01 00:10:00|6746.8|6745|6744.4|6742.6|6747.5|6745.7|6740.6|6737.9|337
1598919300000|2020-09-01 00:15:00|6744.5|6742.7|6744.4|6742.6|6745.6|6743.8|6743.5|6741.1|281
1598919600000|2020-09-01 00:20:00|6744.5|6742.7|6744.5|6742.7|6745.6|6743.8|6742.7|6740.5|263
1598919900000|2020-09-01 00:25:00|6744.9|6743.1|6742.3|6740.5|6744.9|6743.1|6741.5|6739.1|197
1598920200000|2020-09-01 00:30:00|6742.2|6740.4|6742.5|6740.7|6743.4|6741.6|6741.8|6739.9|184
1598920500000|2020-09-01 00:35:00|6742.6|6740.8|6742.7|6740.9|6743|6741.2|6740.9|6739.1|187
1598920800000|2020-09-01 00:40:00|6742.6|6740.8|6736.8|6735|6742.8|6741|6736.7|6734.9|215
1598921100000|2020-09-01 00:45:00|6736.7|6734.9|6740.5|6738.7|6741.6|6739.8|6736.7|6734.9|229
1598921400000|2020-09-01 00:50:00|6740.6|6738.8|6734.1|6731.1|6740.7|6738.9|6731.1|6728.7|431
1598921700000|2020-09-01 00:55:00|6733.9|6730.9|6737.6|6735.8|6739.1|6736.6|6733.9|6730.9|271
1598922000000|2020-09-01 01:00:00|6737.7|6735.9|6740.1|6738.3|6742.9|6740.8|6737.6|6735.7|382
1598922300000|2020-09-01 01:05:00|6740.2|6738.4|6741.7|6739.9|6742.5|6740.7|6739.6|6737.8|323
1598922600000|2020-09-01 01:10:00|6741.6|6739.8|6738.7|6736.9|6743.6|6741.8|6738.7|6736.9|315
1598922900000|2020-09-01 01:15:00|6738.6|6736.8|6742.6|6740.8|6743.4|6741.3|6738.6|6736.3|306
1598923200000|2020-09-01 01:20:00|6742.5|6740.7|6740.3|6738.5|6743.7|6741.4|6739.4|6737.6|326
1598923500000|2020-09-01 01:25:00|6740.2|6738.4|6743.2|6740.2|6743.5|6740.6|6739.5|6737.3|365
1598923800000|2020-09-01 01:30:00|6743.3|6740.3|6743.2|6740.2|6745.3|6742.5|6741.4|6739.2|379
1598924100000|2020-09-01 01:35:00|6743.1|6740.1|6747.2|6745.4|6748.4|6746.1|6742.5|6740.1|430
1598924400000|2020-09-01 01:40:00|6747|6745.2|6745|6742|6748.2|6745.5|6743.6|6741.1|343
1598924700000|2020-09-01 01:45:00|6745.2|6742.2|6749.7|6747.9|6750.3|6748.2|6745.2|6742.2|293
1598925000000|2020-09-01 01:50:00|6749.6|6747.8|6754.3|6752.5|6755.8|6754|6748.3|6746.5|336
1598925300000|2020-09-01 01:55:00|6754.4|6752.6|6758.6|6756.8|6760.2|6758|6752.7|6750.3|460
1598925600000|2020-09-01 02:00:00|6758.7|6756.9|6757.6|6755.8|6760.3|6757.8|6756.2|6754.2|471
1598925900000|2020-09-01 02:05:00|6757.7|6755.9|6753.6|6751.8|6758.2|6755.9|6753.3|6751.5|334
1598926200000|2020-09-01 02:10:00|6753.5|6751.7|6753.5|6751.7|6755.5|6753.4|6752.5|6750.7|250
1598926500000|2020-09-01 02:15:00|6753.6|6751.8|6750.9|6749.1|6754.5|6752.7|6750.6|6748.1|259
1598926800000|2020-09-01 02:20:00|6750.8|6749|6751.7|6749.9|6751.8|6750|6748.9|6747.1|254
1598927100000|2020-09-01 02:25:00|6751.6|6749.8|6751.8|6750|6752.4|6750.6|6750.3|6748.5|309
1598927400000|2020-09-01 02:30:00|6751.9|6750.1|6751.8|6750|6754|6752.1|6751.6|6749.8|305
1598927700000|2020-09-01 02:35:00|6751.7|6749.9|6763.3|6761.5|6764.3|6762.1|6751|6749.2|464
1598928000000|2020-09-01 02:40:00|6763.6|6761.8|6765.9|6764.1|6767.2|6765|6758.6|6756.2|528
1598928300000|2020-09-01 02:45:00|6765.8|6764|6761.7|6759.9|6767.4|6765.2|6761.5|6759.2|445
1598928600000|2020-09-01 02:50:00|6761.8|6760|6765.3|6762.3|6765.3|6763|6759.6|6757.3|346
1598928900000|2020-09-01 02:55:00|6765.2|6762.2|6764.7|6762.9|6766.1|6763.9|6761.6|6759.5|392
1598929200000|2020-09-01 03:00:00|6765.3|6762.3|6763.9|6762.1|6765.8|6763.8|6763|6760.7|386
1598929500000|2020-09-01 03:05:00|6763.7|6761.9|6762.5|6760.7|6764.1|6762|6761|6759.2|245
1598929800000|2020-09-01 03:10:00|6762.6|6760.8|6762.6|6760.8|6764.5|6762.7|6761.7|6759.9|303
1598930100000|2020-09-01 03:15:00|6762.7|6760.9|6766|6764.2|6766.3|6764.2|6762.2|6760.3|260
1598930400000|2020-09-01 03:20:00|6765.9|6764.1|6766.5|6764.7|6767.4|6765.1|6764.4|6762.1|323
1598930700000|2020-09-01 03:25:00|6766.2|6764.4|6764.2|6762.4|6766.8|6765|6763.8|6761.5|266
1598931000000|2020-09-01 03:30:00|6764.3|6762.5|6762.8|6761|6766.5|6764.1|6762.6|6760.8|224
1598931300000|2020-09-01 03:35:00|6762.7|6760.9|6762.8|6761|6763.4|6761.2|6761.2|6758.9|303
1598931600000|2020-09-01 03:40:00|6762.5|6760.7|6762.5|6760.7|6764.6|6762.4|6762|6760.2|304
1598931900000|2020-09-01 03:45:00|6762.6|6760.8|6762.8|6761|6764.5|6762.1|6761.1|6759|255
1598932200000|2020-09-01 03:50:00|6762.7|6760.9|6761.7|6759.9|6763.1|6761.3|6761.1|6759.2|223
1598932500000|2020-09-01 03:55:00|6761.9|6760.1|6760.6|6758.8|6761.9|6760.1|6759.5|6757.7|239
1598932800000|2020-09-01 04:00:00|6760.1|6758.3|6759.4|6757.6|6760.8|6759|6758|6756.1|271
1598933100000|2020-09-01 04:05:00|6759.5|6757.7|6763|6761.2|6763.1|6761.3|6759.2|6756.8|187
1598933400000|2020-09-01 04:10:00|6762.9|6761.1|6763|6761.2|6764.1|6762.3|6762.8|6761|174
1598933700000|2020-09-01 04:15:00|6762.9|6761.1|6762.6|6760.8|6763.5|6761.7|6760.6|6758.8|244
1598934000000|2020-09-01 04:20:00|6762.5|6760.7|6760.3|6758.5|6762.7|6760.9|6759.9|6757.4|220
1598934300000|2020-09-01 04:25:00|6760.4|6758.6|6760.4|6757.2|6761.9|6759.4|6759.7|6757|189
1598934600000|2020-09-01 04:30:00|6760.5|6757.4|6762.3|6759.3|6765|6761.4|6757.1|6754.1|485
1598934900000|2020-09-01 04:35:00|6762.2|6759.2|6758.3|6756.5|6762.5|6759.8|6757.8|6755.4|298
1598935200000|2020-09-01 04:40:00|6759|6756|6761|6759.2|6761.6|6759.3|6758.4|6755.8|258
1598935500000|2020-09-01 04:45:00|6761.6|6758.6|6759.7|6757.9|6761.6|6759.3|6759.3|6757.5|170
1598935800000|2020-09-01 04:50:00|6759.6|6757.8|6755.7|6753.9|6760.3|6758.5|6755.6|6753.4|253
1598936100000|2020-09-01 04:55:00|6755.6|6753.8|6755.8|6754|6756.9|6754.9|6754.9|6753.1|291
1598936400000|2020-09-01 05:00:00|6755.7|6753.9|6757.9|6756.1|6761.3|6759.5|6755.3|6753.1|286
1598936700000|2020-09-01 05:05:00|6758.1|6756.3|6758.8|6757|6760.6|6758.4|6757.9|6756.1|235
1598937000000|2020-09-01 05:10:00|6758.7|6756.9|6759|6757.2|6759.8|6758|6758.6|6756.8|172
1598937300000|2020-09-01 05:15:00|6759.1|6757.3|6762.8|6761|6763.4|6761.6|6759|6757.2|233
1598937600000|2020-09-01 05:20:00|6762.9|6761.1|6754.6|6752.8|6763.5|6761.3|6754.3|6752.5|298
1598937900000|2020-09-01 05:25:00|6754.5|6752.7|6759|6757.2|6759.2|6757.4|6754.5|6752.7|197
1598938200000|2020-09-01 05:30:00|6758.9|6757.1|6759.6|6757.8|6760.6|6758.8|6754.8|6753|313
1598938500000|2020-09-01 05:35:00|6759.7|6757.9|6758|6756.2|6759.7|6757.9|6757.6|6755.4|274
1598938800000|2020-09-01 05:40:00|6758.1|6756.3|6757.2|6755.4|6758.7|6756.3|6755.2|6752.8|300
1598939100000|2020-09-01 05:45:00|6757|6755.2|6763.1|6761.3|6763.8|6762|6757|6755.2|391
1598939400000|2020-09-01 05:50:00|6763|6761.2|6763.7|6760.7|6763.9|6762|6762.2|6759.9|293
1598939700000|2020-09-01 05:55:00|6763.8|6760.8|6766.6|6763.6|6767.6|6765.2|6762.4|6760.4|338
1598940000000|2020-09-01 06:00:00|6766.9|6763.9|6762.1|6760.3|6766.9|6763.9|6761.5|6759.2|572
1598940300000|2020-09-01 06:05:00|6762.2|6760.4|6765.9|6764.1|6766.9|6765.1|6762.2|6759.7|372
1598940600000|2020-09-01 06:10:00|6765.8|6764|6764.8|6763|6766|6764.2|6761.8|6759.7|439
1598940900000|2020-09-01 06:15:00|6764.9|6763.1|6765|6763.2|6765.2|6763.3|6762.3|6760.1|369
1598941200000|2020-09-01 06:20:00|6764.8|6763|6762.9|6761.1|6765.8|6763.5|6762.8|6760.8|452
1598941500000|2020-09-01 06:25:00|6762.8|6761|6758.7|6756.9|6764.2|6761.8|6758.7|6756.3|518
1598941800000|2020-09-01 06:30:00|6759.3|6756.3|6760|6758.2|6760.5|6758.3|6756.3|6753.9|320
1598942100000|2020-09-01 06:35:00|6760.1|6758.3|6761.6|6759.8|6761.9|6759.8|6759.7|6757.3|242
1598942400000|2020-09-01 06:40:00|6761.5|6759.7|6765.3|6762.3|6766.5|6764.1|6761.5|6759.7|342
1598942700000|2020-09-01 06:45:00|6765.4|6762.4|6760.7|6758.9|6765.5|6763.1|6760.4|6758.6|405
1598943000000|2020-09-01 06:50:00|6760.8|6759|6761.8|6760|6762.4|6760.4|6760.5|6758.3|329
1598943300000|2020-09-01 06:55:00|6761.9|6760.1|6762.5|6759.5|6763|6760.7|6757.7|6755.3|413
1598943600000|2020-09-01 07:00:00|6762.4|6759.4|6762.1|6760.3|6762.8|6761|6758.7|6756.5|403
1598943900000|2020-09-01 07:05:00|6762.2|6760.4|6760.2|6758.4|6766.9|6765.1|6760|6758.2|448
1598944200000|2020-09-01 07:10:00|6760|6758.2|6756.7|6754.9|6761.5|6759.7|6755.9|6753.9|543
1598944500000|2020-09-01 07:15:00|6756.8|6755|6760.1|6758.3|6760.7|6758.9|6755|6753.2|420
1598944800000|2020-09-01 07:20:00|6760.3|6758.5|6761.6|6759.8|6764.7|6762.9|6760.2|6758.4|394
1598945100000|2020-09-01 07:25:00|6761.7|6759.9|6760.2|6758.4|6762.6|6760.8|6758.7|6756.7|320
1598945400000|2020-09-01 07:30:00|6760.1|6758.3|6758.8|6757|6762.2|6760.4|6758.7|6756.4|359
1598945700000|2020-09-01 07:35:00|6758.9|6757.1|6764|6761|6764|6762|6758.8|6757|437
1598946000000|2020-09-01 07:40:00|6763.4|6761.6|6767|6765.2|6768.2|6766.2|6763.2|6760.9|314
1598946300000|2020-09-01 07:45:00|6766.9|6765.1|6770.5|6767.5|6770.5|6767.9|6766.6|6764.8|387
1598946600000|2020-09-01 07:50:00|6769.9|6768.1|6775.8|6774|6777.6|6775.2|6769.5|6767.4|340
1598946900000|2020-09-01 07:55:00|6775.9|6774.1|6774.8|6773|6778.2|6776.4|6774.1|6772.2|377
1598947200000|2020-09-01 08:00:00|6774.7|6772.9|6772.7|6770.9|6775.3|6773|6770|6767.9|432
1598947500000|2020-09-01 08:05:00|6772.8|6771|6770.9|6769.1|6773.4|6771.6|6769.7|6767.9|316
1598947800000|2020-09-01 08:10:00|6771|6769.2|6774.1|6772.3|6775.5|6773.2|6770.9|6769|333
1598948100000|2020-09-01 08:15:00|6774|6772.2|6774.7|6772.9|6776.2|6774.4|6772.7|6770.4|348
1598948400000|2020-09-01 08:20:00|6774.6|6772.8|6772|6770.2|6775.1|6773|6769.9|6768.1|355
1598948700000|2020-09-01 08:25:00|6771.9|6770.1|6771.7|6769.9|6773.6|6771.8|6770.8|6768.9|227
1598949000000|2020-09-01 08:30:00|6771.6|6769.8|6766.8|6765|6772.2|6770|6766.2|6764|320
1598949300000|2020-09-01 08:35:00|6767.2|6765.4|6766.7|6764.9|6769.1|6766.7|6763.9|6762.1|428
1598949600000|2020-09-01 08:40:00|6766.6|6764.8|6761.7|6759.9|6766.7|6764.9|6761.6|6759.8|344
1598949900000|2020-09-01 08:45:00|6761.9|6760.1|6765.9|6764.1|6767.2|6765.4|6761|6759.2|411
1598950200000|2020-09-01 08:50:00|6765.8|6764|6765.5|6762.5|6766.6|6764.8|6763.1|6761.3|316
1598950500000|2020-09-01 08:55:00|6764.9|6763.1|6770.5|6768.7|6770.6|6768.7|6762.9|6761.1|268
1598950800000|2020-09-01 09:00:00|6770.4|6768.6|6775.7|6773.9|6775.8|6774|6768.6|6766.8|364
1598951100000|2020-09-01 09:05:00|6775.6|6773.8|6772.7|6770.9|6775.7|6773.9|6772.1|6770.3|377
1598951400000|2020-09-01 09:10:00|6772.8|6771|6769.5|6767.7|6773.7|6771.9|6768.6|6766.4|311
1598951700000|2020-09-01 09:15:00|6769.6|6767.8|6765.6|6763.8|6769.6|6767.8|6763.8|6762|300
1598952000000|2020-09-01 09:20:00|6765.7|6763.9|6767.3|6764.3|6767.4|6765.1|6764.2|6762.1|353
1598952300000|2020-09-01 09:25:00|6766.7|6764.9|6766.9|6765.1|6767.5|6765.7|6765.5|6763.7|280
1598952600000|2020-09-01 09:30:00|6766.8|6765|6767.5|6764.5|6767.5|6765.1|6764.3|6762.5|259
1598952900000|2020-09-01 09:35:00|6767.4|6764.4|6769|6767.2|6769.9|6768.1|6766.9|6764.4|478
1598953200000|2020-09-01 09:40:00|6768.9|6767.1|6767.7|6765.9|6770.1|6767.8|6766.7|6764.4|493
1598953500000|2020-09-01 09:45:00|6768.2|6766.4|6767.3|6765.5|6769.5|6767.1|6766.6|6764.4|291
1598953800000|2020-09-01 09:50:00|6767.4|6765.6|6764.8|6763|6767.6|6765.6|6764.5|6762.5|271
1598954100000|2020-09-01 09:55:00|6764.7|6762.9|6764.9|6763.1|6765.9|6763.9|6764.3|6761.8|351
1598954400000|2020-09-01 10:00:00|6765.2|6763.4|6757.7|6755.9|6765.2|6763.4|6757.6|6755.8|377
1598954700000|2020-09-01 10:05:00|6757.8|6756|6756.6|6754.8|6758.6|6756.8|6755.9|6754.1|253
1598955000000|2020-09-01 10:10:00|6756.4|6754.6|6758.6|6756.8|6758.8|6757|6755.5|6753.7|250
1598955300000|2020-09-01 10:15:00|6758.7|6756.9|6758.9|6757.1|6759.6|6757.8|6757.4|6755.6|287
1598955600000|2020-09-01 10:20:00|6759|6757.2|6763.6|6761.8|6763.8|6762|6757.9|6756.1|313
1598955900000|2020-09-01 10:25:00|6763.2|6761.4|6763.9|6762.1|6765|6763.2|6762.4|6760.6|307
1598956200000|2020-09-01 10:30:00|6763.8|6762|6765|6763.2|6765.7|6763.9|6762.7|6760.9|243
1598956500000|2020-09-01 10:35:00|6764.9|6763.1|6758.8|6757|6765|6763.2|6758.6|6756.8|342
1598956800000|2020-09-01 10:40:00|6758.7|6756.9|6762.9|6761.1|6763.5|6761.7|6758.7|6756.9|223
1598957100000|2020-09-01 10:45:00|6762.8|6761|6762.8|6761|6764.4|6762.1|6762.3|6760.5|215
1598957400000|2020-09-01 10:50:00|6762.7|6760.9|6766.5|6764.7|6766.8|6764.9|6762.7|6760.9|245
1598957700000|2020-09-01 10:55:00|6766.6|6764.8|6763.4|6761.6|6767.7|6765.9|6762.7|6760.9|323
1598958000000|2020-09-01 11:00:00|6763.3|6761.5|6765.9|6764.1|6769.4|6767|6763|6761.2|397
1598958300000|2020-09-01 11:05:00|6766.2|6764.4|6766.7|6764.9|6770.6|6768.3|6765.3|6763.2|349
1598958600000|2020-09-01 11:10:00|6766.6|6764.8|6765.2|6763.4|6768|6766.2|6764.9|6763.1|321
1598958900000|2020-09-01 11:15:00|6765.1|6763.3|6764.6|6762.8|6765.8|6764|6761.8|6760|289
1598959200000|2020-09-01 11:20:00|6764.5|6762.7|6761.9|6760.1|6765.4|6763.1|6761.2|6759.2|282
1598959500000|2020-09-01 11:25:00|6761.8|6760|6765.3|6763.5|6766.3|6764.1|6760.8|6759|314
1598959800000|2020-09-01 11:30:00|6765.4|6763.6|6766.4|6764.6|6767.9|6766.1|6765.4|6763.4|287
1598960100000|2020-09-01 11:35:00|6766.5|6764.7|6768.5|6765.5|6768.9|6766.4|6765.7|6763.4|304
1598960400000|2020-09-01 11:40:00|6768.4|6765.4|6767.8|6766|6768.5|6766.2|6764.9|6763.1|274
1598960700000|2020-09-01 11:45:00|6767.2|6765.4|6767.8|6766|6769.1|6767.3|6766.3|6764.4|359
1598961000000|2020-09-01 11:50:00|6767.9|6766.1|6768.8|6767|6768.9|6767.1|6765.6|6763.8|311
1598961300000|2020-09-01 11:55:00|6768.9|6767.1|6766.1|6764.3|6769.4|6767.1|6764.7|6762.4|362
1598961600000|2020-09-01 12:00:00|6766.2|6764.4|6764.1|6762.3|6766.4|6764.4|6761.8|6760|228
1598961900000|2020-09-01 12:05:00|6764|6762.2|6762.7|6760.9|6764.1|6762.3|6762.6|6760.8|162
1598962200000|2020-09-01 12:10:00|6762.5|6760.7|6763|6761.2|6763.8|6762|6760.7|6758.4|205
1598962500000|2020-09-01 12:15:00|6762.9|6761.1|6759.6|6757.8|6763.1|6761.3|6758.6|6756.3|259
1598962800000|2020-09-01 12:20:00|6759.1|6757.3|6760.9|6759.1|6761.1|6759.3|6757.7|6755.9|188
1598963100000|2020-09-01 12:25:00|6760.5|6758.7|6756.8|6755|6761.6|6759.8|6756.7|6754.7|239
1598963400000|2020-09-01 12:30:00|6756.9|6755.1|6758.9|6757.1|6759.1|6757.3|6756.7|6754.9|225
1598963700000|2020-09-01 12:35:00|6759|6757.2|6768.2|6765.2|6768.4|6766.2|6758.7|6756.9|267
1598964000000|2020-09-01 12:40:00|6767.7|6765.9|6768.6|6766.8|6769.3|6766.9|6766|6764.2|247
1598964300000|2020-09-01 12:45:00|6768.5|6766.7|6769|6767.2|6770.6|6768.8|6768.5|6766.5|318
1598964600000|2020-09-01 12:50:00|6768.9|6767.1|6768.6|6766.8|6770.7|6768.9|6767.7|6765.4|288
1598964900000|2020-09-01 12:55:00|6768.7|6766.9|6770.7|6768.9|6771.6|6769.8|6767.7|6765.2|354
1598965200000|2020-09-01 13:00:00|6770.8|6769|6768.5|6766.7|6774.2|6771.9|6767.5|6765.2|414
1598965500000|2020-09-01 13:05:00|6768.6|6766.8|6766.5|6764.7|6769.4|6767|6765.5|6763.3|410
1598965800000|2020-09-01 13:10:00|6766.6|6764.8|6773.2|6771.4|6775.1|6773.2|6765.6|6763.8|374
1598966100000|2020-09-01 13:15:00|6773.1|6771.3|6773.9|6772.1|6775.4|6772.9|6770.3|6767.9|309
1598966400000|2020-09-01 13:20:00|6773.5|6771.7|6767.8|6766|6780.2|6778.1|6767.5|6765.7|527
1598966700000|2020-09-01 13:25:00|6767.9|6766.1|6773.2|6770.2|6773.4|6771.2|6766.6|6764.8|427
1598967000000|2020-09-01 13:30:00|6772.1|6770.3|6761.4|6758.4|6772.4|6770.3|6761.3|6758.3|580
1598967300000|2020-09-01 13:35:00|6761.3|6758.3|6763|6761.2|6764.2|6761.4|6756.9|6755.1|573
1598967600000|2020-09-01 13:40:00|6762.9|6761.1|6763.4|6760.4|6765.4|6763.2|6761.1|6759.3|382
1598967900000|2020-09-01 13:45:00|6763.2|6760.2|6765.1|6763.3|6768.7|6766.3|6763.2|6760.2|438
1598968200000|2020-09-01 13:50:00|6764.9|6763.1|6764.9|6763.1|6766.5|6764.3|6762.2|6760|450
1598968500000|2020-09-01 13:55:00|6765|6763.2|6769.7|6765.7|6770.3|6766.3|6764|6761|440
1598968800000|2020-09-01 14:00:00|6769.5|6765.5|6749.7|6747.9|6769.6|6765.6|6748.6|6746.6|731
1598969100000|2020-09-01 14:05:00|6749.6|6747.8|6755.8|6754|6760.4|6758.1|6748.5|6746.2|610
1598969400000|2020-09-01 14:10:00|6755.7|6753.9|6759.8|6758|6762.7|6760.3|6753.7|6751.4|457
1598969700000|2020-09-01 14:15:00|6759.9|6758.1|6760.1|6758.3|6762.6|6760.2|6757.5|6755.4|420
1598970000000|2020-09-01 14:20:00|6760.2|6758.4|6765.2|6763.4|6766|6764|6760.2|6758.3|439
1598970300000|2020-09-01 14:25:00|6765.1|6763.3|6763.1|6761.3|6768.2|6766.4|6763.1|6761.3|403
1598970600000|2020-09-01 14:30:00|6763.2|6761.4|6758.1|6756.3|6765.9|6763.6|6758.1|6756.3|403
1598970900000|2020-09-01 14:35:00|6758.2|6756.4|6760.8|6759|6762.8|6761|6757.6|6755.2|320
1598971200000|2020-09-01 14:40:00|6760.3|6758.5|6758.2|6756.4|6761.6|6759.5|6756.2|6754.4|407
1598971500000|2020-09-01 14:45:00|6758.1|6756.3|6761.9|6760.1|6766.3|6764.1|6757.2|6755.4|416
1598971800000|2020-09-01 14:50:00|6761.8|6760|6770.6|6768.8|6780.7|6778.3|6760.9|6759.1|541
1598972100000|2020-09-01 14:55:00|6770.7|6768.9|6767.5|6765.7|6774.6|6771.7|6766.1|6764.3|537
1598972400000|2020-09-01 15:00:00|6767.7|6765.9|6768.1|6766.3|6770.1|6768.3|6765.1|6763.3|437
1598972700000|2020-09-01 15:05:00|6768.2|6766.4|6768.6|6765.6|6770.8|6769|6763.4|6761.6|341
1598973000000|2020-09-01 15:10:00|6768.5|6765.5|6773.1|6771.3|6773.1|6771.3|6765.9|6764.1|386
1598973300000|2020-09-01 15:15:00|6773.2|6771.4|6771|6769.2|6775.2|6773.4|6770.9|6769.1|327
1598973600000|2020-09-01 15:20:00|6771.1|6769.3|6768.7|6766.9|6771.5|6769.7|6766.4|6764.6|388
1598973900000|2020-09-01 15:25:00|6768.8|6767|6768.7|6766.9|6771.6|6769.2|6767.2|6765.4|369
1598974200000|2020-09-01 15:30:00|6768.6|6766.8|6769.7|6767.9|6774.8|6773|6768.3|6766.5|458
1598974500000|2020-09-01 15:35:00|6769.6|6767.8|6768.7|6766.9|6771.2|6769.4|6767.1|6765.3|339
1598974800000|2020-09-01 15:40:00|6768.8|6767|6770.4|6768.6|6773|6771.2|6768.8|6767|378
1598975100000|2020-09-01 15:45:00|6770|6768.2|6767.2|6765.4|6770|6768.2|6765.9|6764.1|375
1598975400000|2020-09-01 15:50:00|6767.3|6765.5|6765|6763.2|6769.6|6767.8|6764.9|6762.9|248
1598975700000|2020-09-01 15:55:00|6765.4|6763.6|6766.3|6764.5|6766.4|6764.6|6763.7|6761.9|382
1598976000000|2020-09-01 16:00:00|6766.5|6764.7|6762.9|6761.1|6767.4|6765.2|6762.7|6760.5|340
1598976300000|2020-09-01 16:05:00|6762.8|6761|6766.6|6764.8|6766.7|6764.9|6762.4|6760.6|331
1598976600000|2020-09-01 16:10:00|6766.7|6764.9|6767.8|6766|6768.4|6766.6|6764.9|6762.8|295
1598976900000|2020-09-01 16:15:00|6767.7|6765.9|6769|6767.2|6769.5|6767.3|6767|6765.2|277
1598977200000|2020-09-01 16:20:00|6768.9|6767.1|6769.1|6767.3|6771.4|6769|6768.5|6766.7|340
1598977500000|2020-09-01 16:25:00|6769.2|6767.4|6771.1|6769.3|6771.4|6769.6|6768.1|6765.9|297
1598977800000|2020-09-01 16:30:00|6771|6769.2|6767|6765.2|6771|6769.2|6765.7|6763.3|311
1598978100000|2020-09-01 16:35:00|6766.9|6765.1|6768.8|6767|6768.8|6767|6766.9|6765.1|264
1598978400000|2020-09-01 16:40:00|6768.9|6767.1|6767.4|6765.6|6769.9|6768.1|6766.9|6765.1|177
1598978700000|2020-09-01 16:45:00|6767.7|6765.9|6768.9|6765.9|6768.9|6767|6766.7|6764.3|232
1598979000000|2020-09-01 16:50:00|6769|6766|6769|6767.2|6770.3|6768|6767.8|6765.9|319
1598979300000|2020-09-01 16:55:00|6768.9|6767.1|6765.9|6764.1|6770.6|6768.3|6764.8|6763|383
1598979600000|2020-09-01 17:00:00|6766.5|6763.5|6764.3|6762.5|6766.6|6764.3|6764.2|6761.9|444
1598979900000|2020-09-01 17:05:00|6764.2|6762.4|6754.5|6752.7|6764.8|6763|6753.9|6752.1|541
1598980200000|2020-09-01 17:10:00|6754.3|6752.5|6751.9|6750.1|6754.6|6752.8|6750.4|6748|479
1598980500000|2020-09-01 17:15:00|6752|6750.2|6754|6752.2|6754.6|6752.5|6747.9|6745.6|444
1598980800000|2020-09-01 17:20:00|6753.8|6752|6753.7|6751.9|6754.7|6752.9|6751.9|6750.1|334
1598981100000|2020-09-01 17:25:00|6753.9|6752.1|6758|6756.2|6758.6|6756.3|6752.9|6751.1|354
1598981400000|2020-09-01 17:30:00|6758.1|6756.3|6755.9|6754.1|6758.1|6756.3|6755.4|6753.6|327
1598981700000|2020-09-01 17:35:00|6755.8|6754|6756.2|6754.4|6758.1|6756.3|6755.8|6754|330
1598982000000|2020-09-01 17:40:00|6756.3|6754.5|6757.2|6755.4|6759.8|6758|6756.2|6754.4|320
1598982300000|2020-09-01 17:45:00|6757|6755.2|6752.7|6750.9|6758|6756.2|6752.5|6750.7|359
1598982600000|2020-09-01 17:50:00|6752.6|6750.8|6751.9|6750.1|6752.8|6751|6750.5|6748.7|351
1598982900000|2020-09-01 17:55:00|6751.8|6750|6749.5|6747.7|6754|6752.2|6749|6747.2|386
1598983200000|2020-09-01 18:00:00|6749.6|6747.8|6751.8|6750|6752.4|6750.3|6749.6|6747.8|292
1598983500000|2020-09-01 18:05:00|6751.9|6750.1|6754.7|6752.9|6754.8|6753|6751.7|6749.9|310
1598983800000|2020-09-01 18:10:00|6754.6|6752.8|6754.1|6752.3|6755.2|6753.4|6753.9|6752.1|332
1598984100000|2020-09-01 18:15:00|6754.2|6752.4|6756.6|6754.8|6756.7|6754.9|6753.3|6751.5|190
1598984400000|2020-09-01 18:20:00|6756.5|6754.7|6752.8|6751|6756.6|6754.8|6752.6|6750.2|391
1598984700000|2020-09-01 18:25:00|6752.9|6751.1|6752.9|6751.1|6755|6752.6|6752.6|6750.1|369
1598985000000|2020-09-01 18:30:00|6753.3|6751.5|6752.9|6751.1|6753.8|6752|6750.5|6748.7|215
1598985300000|2020-09-01 18:35:00|6752.7|6750.9|6748.7|6746.9|6753|6751.2|6748.6|6746.8|250
1598985600000|2020-09-01 18:40:00|6748.8|6747|6747.6|6745.8|6749.3|6747.5|6747.6|6745.8|274
1598985900000|2020-09-01 18:45:00|6747.5|6745.7|6746.5|6744.7|6749.6|6747.8|6746.4|6744.1|394
1598986200000|2020-09-01 18:50:00|6746.6|6744.8|6743.6|6741.8|6746.9|6745.1|6743.4|6741.2|298
1598986500000|2020-09-01 18:55:00|6743.4|6741.6|6745|6742|6745.3|6743.1|6742.6|6740.8|263
1598986800000|2020-09-01 19:00:00|6744.9|6741.9|6740|6738.2|6745.2|6742.4|6740|6737.5|329
1598987100000|2020-09-01 19:05:00|6739.4|6737.6|6741.8|6740|6742.5|6740.1|6739|6736.7|183
1598987400000|2020-09-01 19:10:00|6741.9|6740.1|6740.5|6737.5|6742.5|6740.2|6740|6737.4|113
1598987700000|2020-09-01 19:15:00|6740.4|6737.4|6740.4|6737.4|6740.6|6738.5|6738.7|6736.9|113
1598988000000|2020-09-01 19:20:00|6740.3|6737.3|6743.2|6740.2|6743.2|6740.8|6739.7|6737.3|147
1598988300000|2020-09-01 19:25:00|6743.1|6740.1|6741.9|6740.1|6743.4|6740.5|6741|6739.1|112
1598988600000|2020-09-01 19:30:00|6741.8|6740|6741.1|6739.3|6742.5|6740.2|6740.9|6738.9|122
1598988900000|2020-09-01 19:35:00|6741.2|6739.4|6744.5|6741.5|6744.6|6741.8|6741|6739.2|139
1598989200000|2020-09-01 19:40:00|6744.6|6741.6|6747.1|6745.3|6747.7|6745.3|6744.5|6741.5|142
1598989500000|2020-09-01 19:45:00|6748.5|6745.5|6748.7|6745.7|6749.5|6747|6747.8|6745.4|104
1598989800000|2020-09-01 19:50:00|6748.6|6745.6|6749.9|6748.1|6750.6|6748.3|6748.6|6745.6|77
1598990100000|2020-09-01 19:55:00|6750|6748.2|6753.2|6751.4|6753.8|6751.4|6749|6746.5|169
1598990400000|2020-09-01 20:00:00|6754.3|6751.3|6753.7|6750.7|6754.7|6751.7|6752.8|6750.4|128
1598990700000|2020-09-01 20:05:00|6753.8|6750.8|6754.6|6751.6|6754.9|6752.5|6753|6750.8|106
1598991000000|2020-09-01 20:10:00|6754.7|6751.7|6755.6|6752.6|6756.6|6754.3|6754|6751.5|122
1598991300000|2020-09-01 20:15:00|6754.9|6753.1|6756.2|6754.4|6757|6754.6|6754.9|6752.6|114
1598991600000|2020-09-01 20:20:00|6756.6|6754.8|6756.7|6753.7|6757.1|6754.8|6756.1|6753.6|94
1598991900000|2020-09-01 20:25:00|6756.8|6753.8|6756.6|6753.6|6757.8|6755.2|6756.2|6753.5|121
1598992200000|2020-09-01 20:30:00|6756.8|6753.8|6759.3|6756.3|6759.6|6756.6|6756.1|6753.7|125
1598992500000|2020-09-01 20:35:00|6759.4|6756.4|6758.8|6755.8|6760.2|6757.6|6758.3|6755.8|111
1598992800000|2020-09-01 20:40:00|6758.2|6756.4|6760.1|6757.1|6760.6|6758.2|6758.2|6755.8|93
1598993100000|2020-09-01 20:45:00|6760.2|6757.2|6759.6|6756.6|6761|6758|6759.5|6756.5|74
1598993400000|2020-09-01 20:50:00|6759.4|6756.4|6761.4|6758.4|6761.9|6758.9|6759.4|6756.4|104
1598993700000|2020-09-01 20:55:00|6761.9|6758.9|6759.8|6756.8|6761.9|6758.9|6759.4|6756.4|173
1598994000000|2020-09-01 21:00:00|6759.7|6756.7|6760.7|6757.7|6761.2|6758.2|6759.7|6756.5|34
1598994300000|2020-09-01 21:05:00|6760.8|6757.8|6761.9|6758.3|6762|6758.4|6760.3|6757.1|172
1598994600000|2020-09-01 21:10:00|6761.8|6758.2|6762.7|6758.7|6762.7|6758.9|6760.8|6757.7|157
1598994900000|2020-09-01 21:15:00|6762.8|6758.8|6762.4|6758.5|6762.8|6758.8|6761.4|6758.2|183
1598995200000|2020-09-01 21:20:00|6761.6|6758.6|6761.9|6758.1|6763|6759|6761|6757.9|166
1598995500000|2020-09-01 21:25:00|6761.3|6758|6761.1|6757.9|6762.6|6758.6|6760.9|6757.1|173
1598995800000|2020-09-01 21:30:00|6762.1|6758.1|6762|6759|6763.6|6760.1|6761.2|6757.7|263
1598996100000|2020-09-01 21:35:00|6761.9|6758.9|6762.3|6759.3|6763.6|6759.6|6761.7|6758.7|327
1598996400000|2020-09-01 21:40:00|6762.4|6759.4|6762.6|6759.3|6763.4|6759.5|6762.1|6759|414
1598996700000|2020-09-01 21:45:00|6763|6759.2|6763|6759.3|6763.6|6759.6|6762.3|6758.9|452
1598997000000|2020-09-01 21:50:00|6762.9|6759.1|6763.3|6759.3|6763.8|6759.8|6762.2|6759.1|415
1598997300000|2020-09-01 21:55:00|6763.4|6759.4|6762.1|6758.3|6763.8|6759.8|6761.7|6758|414
1598997600000|2020-09-01 22:00:00|6762|6758.2|6761.7|6758.7|6762.2|6759.2|6760.9|6757.7|187
1598997900000|2020-09-01 22:05:00|6761.8|6758.8|6761.6|6758.6|6762.7|6759.7|6761|6758|132
1598998200000|2020-09-01 22:10:00|6761.8|6758.8|6762.9|6759.9|6763.4|6760.4|6761.7|6758.7|128
1598998500000|2020-09-01 22:15:00|6762.7|6759.7|6763.1|6760.1|6763.8|6760.8|6762.7|6759.7|158
1598998800000|2020-09-01 22:20:00|6763|6760|6763.2|6760.2|6763.5|6760.5|6762.4|6759.4|118
1598999100000|2020-09-01 22:25:00|6763.3|6760.3|6765.6|6762.6|6765.7|6762.7|6763.2|6760.2|91
1598999400000|2020-09-01 22:30:00|6765.5|6762.5|6764.8|6761.8|6765.5|6762.5|6764|6761.4|119
1598999700000|2020-09-01 22:35:00|6764.7|6761.7|6764.6|6761.6|6765.1|6762.1|6764.4|6761.4|59
1599000000000|2020-09-01 22:40:00|6764.5|6761.5|6763.7|6760.7|6764.6|6761.6|6763.4|6760.4|135
1599000300000|2020-09-01 22:45:00|6763.8|6760.8|6763.6|6760.6|6763.9|6760.9|6763.4|6760.4|63
1599000600000|2020-09-01 22:50:00|6763.8|6760.8|6762.1|6759.1|6763.8|6760.8|6762|6759|82
1599000900000|2020-09-01 22:55:00|6762|6759|6761.8|6758.8|6762.7|6759.7|6761.2|6758.4|118
1599001200000|2020-09-01 23:00:00|6762|6759|6762.5|6759.5|6762.9|6759.9|6761|6758|191
1599001500000|2020-09-01 23:05:00|6762.4|6759.4|6764.7|6761.7|6764.8|6761.9|6762.3|6759.3|201
1599001800000|2020-09-01 23:10:00|6764.8|6761.8|6764|6762.2|6766|6763.6|6763.7|6761.5|187
1599002100000|2020-09-01 23:15:00|6764.1|6762.3|6766.5|6763.5|6766.7|6764|6764.1|6762|187
1599002400000|2020-09-01 23:20:00|6766.6|6763.6|6766.6|6763.6|6768.6|6766.1|6765.9|6762.9|290
1599002700000|2020-09-01 23:25:00|6767.1|6764.1|6767.5|6765.7|6767.8|6765.7|6765.7|6763.3|226
1599003000000|2020-09-01 23:30:00|6767.7|6765.9|6769|6767.2|6769.1|6767.3|6767.4|6765.4|149
1599003300000|2020-09-01 23:35:00|6769.1|6767.3|6772.6|6769.6|6772.7|6770.5|6769|6766.9|178
1599003600000|2020-09-01 23:40:00|6772.5|6769.5|6773.7|6770.7|6774.4|6772|6771.2|6768.6|221
1599003900000|2020-09-01 23:45:00|6773.1|6771.3|6773.6|6771.8|6774.5|6772.4|6771.4|6769.4|218
1599004200000|2020-09-01 23:50:00|6773.5|6771.7|6770.9|6769.1|6774.3|6772|6770.9|6768.5|161
1599004500000|2020-09-01 23:55:00|6771|6769.2|6768.7|6766.9|6771|6769.2|6768.1|6765.9|172
1599004800000|2020-09-02 00:00:00|6768.6|6766.8|6768|6766.2|6769.3|6767.5|6766.2|6763.9|284
1599005100000|2020-09-02 00:05:00|6768.5|6765.5|6766.8|6765|6769.2|6767.4|6764.9|6762.9|243
1599005400000|2020-09-02 00:10:00|6766.9|6765.1|6763.8|6760.8|6768.2|6766.2|6762.7|6760.8|268
1599005700000|2020-09-02 00:15:00|6763.2|6761.4|6760.1|6758.3|6763.2|6761.4|6759.8|6758|246
1599006000000|2020-09-02 00:20:00|6760.3|6758.5|6761|6759.2|6761.8|6759.7|6759.3|6757.5|219
1599006300000|2020-09-02 00:25:00|6760.8|6759|6758.4|6756.6|6762.5|6760.2|6758.2|6756.4|261
1599006600000|2020-09-02 00:30:00|6758.5|6756.7|6775.6|6772.6|6776.2|6773.6|6758.2|6756.1|447
1599006900000|2020-09-02 00:35:00|6775.5|6772.5|6775.6|6772.6|6776.3|6773.8|6770.5|6768.4|266
1599007200000|2020-09-02 00:40:00|6775.5|6772.5|6772.7|6770.9|6777.2|6774.2|6771.9|6769|279
1599007500000|2020-09-02 00:45:00|6772.9|6771.1|6767.6|6764.6|6776.6|6773.7|6765.8|6763.3|471
1599007800000|2020-09-02 00:50:00|6767.7|6764.7|6767.6|6764.6|6771.1|6768.8|6763|6760.6|429
1599008100000|2020-09-02 00:55:00|6767.4|6764.4|6765.6|6763.8|6768.5|6765.9|6765.4|6763.2|343
1599008400000|2020-09-02 01:00:00|6766.2|6763.2|6756.5|6754.7|6767.6|6765.2|6755.1|6752.6|386
1599008700000|2020-09-02 01:05:00|6756.6|6753.6|6750.3|6747.3|6756.6|6754.2|6747.6|6745.1|551
1599009000000|2020-09-02 01:10:00|6750.4|6747.4|6754.3|6751.3|6754.8|6752.4|6749.9|6747.3|438
1599009300000|2020-09-02 01:15:00|6753.9|6752.1|6760.5|6758.7|6762.4|6760.1|6751.8|6749|454
1599009600000|2020-09-02 01:20:00|6760.3|6758.5|6758.6|6755.6|6761.6|6759.3|6758.4|6755.5|323
1599009900000|2020-09-02 01:25:00|6758.5|6755.5|6772.9|6769.9|6775.6|6772.6|6757|6754.4|467
1599010200000|2020-09-02 01:30:00|6773.4|6768|6768.1|6765.1|6773.5|6769.9|6765.6|6762.8|561
1599010500000|2020-09-02 01:35:00|6767.7|6764.7|6768|6766.2|6769|6766.5|6763.7|6761.2|449
1599010800000|2020-09-02 01:40:00|6767.9|6766.1|6768.6|6766.8|6772.9|6770.6|6767.7|6765.4|401
1599011100000|2020-09-02 01:45:00|6768.7|6766.9|6758.6|6755.6|6770.3|6768.3|6757.5|6755.2|450
1599011400000|2020-09-02 01:50:00|6758.5|6755.5|6765.2|6762.2|6765.7|6763.5|6757.7|6755.3|445
1599011700000|2020-09-02 01:55:00|6765.3|6762.3|6771.9|6770.1|6772.8|6770.4|6763.9|6761.3|396
1599012000000|2020-09-02 02:00:00|6771.8|6770|6770|6768.2|6772.3|6770|6766.6|6764.1|377
1599012300000|2020-09-02 02:05:00|6769.8|6768|6772.6|6770.8|6774.4|6772|6768.1|6765.7|296
1599012600000|2020-09-02 02:10:00|6772.7|6770.9|6776.2|6774.4|6776.5|6774.7|6772.6|6770.8|293
1599012900000|2020-09-02 02:15:00|6776.3|6774.5|6778.1|6776.3|6778.7|6776.9|6773.8|6771.8|275
1599013200000|2020-09-02 02:20:00|6778.2|6776.4|6785.6|6783.8|6787.2|6785|6777.9|6775.7|324
1599013500000|2020-09-02 02:25:00|6785.2|6783.4|6783.3|6781.5|6786.4|6784.6|6782|6780.2|343
1599013800000|2020-09-02 02:30:00|6783.4|6781.6|6784.3|6782.5|6785.1|6783.3|6780.8|6779|243
1599014100000|2020-09-02 02:35:00|6784.2|6782.4|6781.7|6779.9|6786.4|6783.7|6781|6779.1|307
1599014400000|2020-09-02 02:40:00|6781.6|6779.8|6778.9|6777.1|6782.3|6780|6778.5|6776.7|180
1599014700000|2020-09-02 02:45:00|6778.8|6777|6781.9|6780.1|6783|6781.2|6778.4|6776.5|207
1599015000000|2020-09-02 02:50:00|6781.8|6780|6779.8|6778|6782.3|6780.2|6776.8|6774.9|242
1599015300000|2020-09-02 02:55:00|6779.9|6778.1|6780.8|6779|6784.5|6782.4|6779.7|6777.9|290
1599015600000|2020-09-02 03:00:00|6780.7|6778.9|6782.2|6780.4|6783.6|6781.3|6779.4|6777.6|231
1599015900000|2020-09-02 03:05:00|6782.1|6780.3|6782|6780.2|6782.6|6780.8|6780.3|6778.5|208
1599016200000|2020-09-02 03:10:00|6782.1|6780.3|6780.5|6777.5|6782.3|6780.5|6778.7|6776.9|212
1599016500000|2020-09-02 03:15:00|6780.7|6777.7|6778|6776.2|6782.6|6780.5|6778|6776.2|218
1599016800000|2020-09-02 03:20:00|6778.1|6776.3|6778.6|6776.8|6779.3|6777.1|6777|6775.2|166
1599017100000|2020-09-02 03:25:00|6778.7|6776.9|6777.6|6775.8|6779.8|6778|6777.1|6775.3|168
1599017400000|2020-09-02 03:30:00|6777.7|6775.9|6776.3|6774.5|6777.8|6776|6775.9|6774.1|142
1599017700000|2020-09-02 03:35:00|6776.4|6774.6|6776.4|6774.6|6776.8|6775|6776|6774.2|112
1599018000000|2020-09-02 03:40:00|6776.5|6774.7|6776.7|6774.9|6777.1|6775.3|6775.9|6774.1|126
1599018300000|2020-09-02 03:45:00|6776.5|6774.7|6780.1|6778.3|6780.4|6778.6|6776.3|6774.5|180
1599018600000|2020-09-02 03:50:00|6780|6778.2|6777.5|6775.7|6780.3|6778.5|6777.5|6775.7|186
1599018900000|2020-09-02 03:55:00|6777.6|6775.8|6777.6|6775.8|6777.9|6776.1|6776.6|6774.8|156
1599019200000|2020-09-02 04:00:00|6777.7|6775.9|6778.2|6776.4|6778.3|6776.5|6777.5|6775.7|79
1599019500000|2020-09-02 04:05:00|6778.1|6776.3|6777.8|6776|6778.8|6777|6776|6774.1|171
1599019800000|2020-09-02 04:10:00|6777.7|6775.9|6777.9|6776.1|6778.7|6776.9|6776.3|6773.8|187
1599020100000|2020-09-02 04:15:00|6777.8|6776|6778.9|6777.1|6778.9|6777.1|6777|6775|148
1599020400000|2020-09-02 04:20:00|6779|6777.2|6780.1|6778.3|6781.6|6779.4|6779|6777.2|192
1599020700000|2020-09-02 04:25:00|6780|6778.2|6779.2|6777.4|6780.7|6778.8|6779.1|6777.2|137
1599021000000|2020-09-02 04:30:00|6779.1|6777.3|6781.3|6779.5|6781.6|6779.7|6778.6|6776.8|269
1599021300000|2020-09-02 04:35:00|6781.4|6779.6|6781.1|6779.3|6782|6780.2|6779.7|6777.4|218
1599021600000|2020-09-02 04:40:00|6781.2|6779.4|6782|6780.2|6783.1|6781.3|6781|6778.9|186
1599021900000|2020-09-02 04:45:00|6781.9|6780.1|6781.4|6779.6|6783.1|6781.1|6781.4|6779.5|192
1599022200000|2020-09-02 04:50:00|6781.5|6779.7|6780.3|6778.5|6781.5|6779.7|6780|6778.2|76
1599022500000|2020-09-02 04:55:00|6780.2|6778.4|6781.5|6779.7|6782|6779.8|6779.5|6777.7|173
1599022800000|2020-09-02 05:00:00|6781.3|6779.5|6781.8|6780|6782.6|6780.3|6780.7|6778.5|220
1599023100000|2020-09-02 05:05:00|6781.7|6779.9|6782.7|6780.9|6782.8|6781|6780.8|6778.6|158
1599023400000|2020-09-02 05:10:00|6782.6|6780.8|6783.1|6781.3|6784|6782.2|6782.3|6780.5|148
1599023700000|2020-09-02 05:15:00|6783|6781.2|6785|6783.2|6785.1|6783.3|6782.9|6781.1|139
1599024000000|2020-09-02 05:20:00|6785.1|6783.3|6781.7|6779.9|6785.3|6783.5|6781.5|6779.7|190
1599024300000|2020-09-02 05:25:00|6781.8|6780|6783.6|6781.8|6784|6781.9|6781.8|6780|198
1599024600000|2020-09-02 05:30:00|6783.5|6781.7|6782.9|6781.1|6784.3|6782.5|6782.4|6780.4|281
1599024900000|2020-09-02 05:35:00|6783|6781.2|6781.8|6780|6783.1|6781.3|6781.6|6779.4|205
1599025200000|2020-09-02 05:40:00|6781.9|6780.1|6780.9|6779.1|6782.1|6780.3|6780.1|6778.3|99
1599025500000|2020-09-02 05:45:00|6780.8|6779|6780.6|6778.8|6780.9|6779.1|6780|6778.2|160
1599025800000|2020-09-02 05:50:00|6780.5|6778.7|6783.6|6781.8|6784.7|6782.4|6780.5|6778.7|222
1599026100000|2020-09-02 05:55:00|6783.7|6781.9|6785.9|6782.9|6785.9|6783.7|6783.5|6781.6|143
1599026400000|2020-09-02 06:00:00|6785.3|6783.5|6787.2|6785.4|6790.6|6788.1|6782.8|6781|392
1599026700000|2020-09-02 06:05:00|6787.1|6785.3|6785.7|6783.9|6787.3|6785.5|6784.8|6782.7|300
1599027000000|2020-09-02 06:10:00|6785.8|6784|6786.8|6785|6788.4|6786.6|6784.6|6782.8|443
1599027300000|2020-09-02 06:15:00|6786.7|6784.9|6782.4|6780.6|6787.2|6785.4|6782.4|6780.6|257
1599027600000|2020-09-02 06:20:00|6782.5|6780.7|6783.2|6781.4|6784.2|6782.1|6782.4|6780.6|183
1599027900000|2020-09-02 06:25:00|6783.1|6781.3|6777.8|6776|6783.8|6781.3|6777.7|6775.3|405
1599028200000|2020-09-02 06:30:00|6777.9|6776.1|6775.2|6772.2|6779.3|6777|6773.5|6771.7|344
1599028500000|2020-09-02 06:35:00|6775.1|6772.1|6768.7|6766.9|6775.4|6773|6768.3|6766.5|307
1599028800000|2020-09-02 06:40:00|6768.6|6766.8|6770.8|6769|6772|6770.2|6768.5|6766.7|365
1599029100000|2020-09-02 06:45:00|6770.7|6768.9|6771.9|6770.1|6774|6772.2|6770.7|6768.9|264
1599029400000|2020-09-02 06:50:00|6771.7|6769.9|6769.6|6767.8|6771.8|6770|6768.7|6766.9|286
1599029700000|2020-09-02 06:55:00|6769.8|6768|6769.6|6767.8|6771.9|6770.1|6768.8|6767|279
1599030000000|2020-09-02 07:00:00|6769.7|6767.9|6767.6|6765.8|6771.7|6769.9|6766.4|6764.6|481
1599030300000|2020-09-02 07:05:00|6767.4|6765.6|6760.8|6759|6769.1|6767.3|6760.7|6758.9|480
1599030600000|2020-09-02 07:10:00|6760.7|6758.9|6764|6762.2|6764.8|6763|6760.3|6758.5|356
1599030900000|2020-09-02 07:15:00|6764.1|6762.3|6760.3|6758.5|6764.8|6763|6757.6|6755.5|321
1599031200000|2020-09-02 07:20:00|6760.7|6758.9|6761.7|6759.9|6766.7|6764.9|6760.6|6758.8|282
1599031500000|2020-09-02 07:25:00|6761.8|6760|6757.8|6756|6762.7|6760.9|6756.8|6755|289
1599031800000|2020-09-02 07:30:00|6757.9|6756.1|6757.1|6755.3|6758.8|6757|6754|6752.2|388
1599032100000|2020-09-02 07:35:00|6757|6755.2|6767.1|6765.3|6767.3|6765.5|6755.5|6753.7|469
1599032400000|2020-09-02 07:40:00|6767|6765.2|6765.6|6763.8|6767.9|6766.1|6763.7|6761.9|354
1599032700000|2020-09-02 07:45:00|6765.5|6763.7|6761|6759.2|6765.9|6764.1|6760.8|6758.8|311
1599033000000|2020-09-02 07:50:00|6761.1|6759.3|6756.1|6754.3|6761.1|6759.3|6755.1|6753.3|351
1599033300000|2020-09-02 07:55:00|6756.2|6754.4|6754.7|6752.9|6756.3|6754.5|6753.4|6751.6|269
1599033600000|2020-09-02 08:00:00|6754.6|6752.8|6753.6|6751.8|6758.2|6756.4|6752.8|6751|314
1599033900000|2020-09-02 08:05:00|6753.3|6751.5|6756.7|6754.9|6756.8|6755|6752.5|6750.4|295
1599034200000|2020-09-02 08:10:00|6756.6|6754.8|6758.3|6756.5|6759.8|6758|6756.3|6754.5|250
1599034500000|2020-09-02 08:15:00|6758.2|6756.4|6756.8|6755|6758.5|6756.7|6755.8|6753.8|188
1599034800000|2020-09-02 08:20:00|6757|6755.2|6762.1|6760.3|6763.6|6761.6|6756.8|6755|307
1599035100000|2020-09-02 08:25:00|6762|6760.2|6756.8|6753.8|6762.2|6760.4|6756|6753.5|255
1599035400000|2020-09-02 08:30:00|6756.6|6754.8|6752.7|6750.9|6757.1|6755|6752.6|6750.3|277
1599035700000|2020-09-02 08:35:00|6752.6|6750.8|6760.5|6757.5|6760.5|6758.1|6752.6|6750.8|314
1599036000000|2020-09-02 08:40:00|6760.4|6757.4|6760.5|6758.7|6763.3|6760.9|6759.7|6757.3|222
1599036300000|2020-09-02 08:45:00|6760.4|6758.6|6759.6|6756.6|6763|6760.7|6758.9|6756.5|246
1599036600000|2020-09-02 08:50:00|6759.7|6756.7|6759.5|6756.5|6760.2|6757.7|6756.8|6754.7|239
1599036900000|2020-09-02 08:55:00|6759.4|6756.4|6759.6|6757.8|6759.6|6757.8|6756.8|6754.4|199
1599037200000|2020-09-02 09:00:00|6760|6757|6762.9|6761.1|6763.4|6761.6|6758.5|6756.1|222
1599037500000|2020-09-02 09:05:00|6763|6761.2|6766|6764.2|6766.8|6765|6762.8|6761|237
1599037800000|2020-09-02 09:10:00|6766.1|6764.3|6761|6759.2|6767.8|6766|6760|6758|307
1599038100000|2020-09-02 09:15:00|6761.3|6759.5|6762.1|6760.3|6764.7|6762.8|6760.9|6758.5|225
1599038400000|2020-09-02 09:20:00|6762|6760.2|6764.1|6762.3|6764.8|6763|6761.7|6759.8|253
1599038700000|2020-09-02 09:25:00|6764.2|6762.4|6765.7|6763.9|6765.9|6764.1|6763.9|6762.1|183
1599039000000|2020-09-02 09:30:00|6765.6|6763.8|6767.3|6765.5|6767.7|6765.9|6764.9|6763.1|237
1599039300000|2020-09-02 09:35:00|6767.4|6765.6|6763.8|6762|6767.9|6766.1|6762.7|6760.9|222
1599039600000|2020-09-02 09:40:00|6763.4|6761.6|6759.8|6758|6764.4|6762.2|6759.3|6757.4|276
1599039900000|2020-09-02 09:45:00|6759.9|6758.1|6761.5|6759.7|6761.6|6759.8|6757.8|6755.5|214
1599040200000|2020-09-02 09:50:00|6761.6|6759.8|6763.6|6761.8|6764.6|6762.8|6761.6|6759.8|217
1599040500000|2020-09-02 09:55:00|6763.7|6761.9|6765|6763.2|6765.1|6763.2|6763|6761.2|224
1599040800000|2020-09-02 10:00:00|6764.9|6763.1|6764.8|6763|6766.3|6764.5|6763.8|6762|226
1599041100000|2020-09-02 10:05:00|6764.9|6763.1|6762.9|6759.9|6766.3|6763.9|6762.3|6759.9|273
1599041400000|2020-09-02 10:10:00|6762.1|6760.3|6761.5|6758.5|6762.8|6760.9|6760.4|6758.1|194
1599041700000|2020-09-02 10:15:00|6761.3|6759.5|6760.7|6758.9|6761.7|6759.9|6759.6|6757.5|247
1599042000000|2020-09-02 10:20:00|6760.8|6759|6759.3|6757.5|6762.7|6760.9|6759.3|6757.3|244
1599042300000|2020-09-02 10:25:00|6759.4|6757.6|6758.6|6756.8|6759.7|6757.9|6757.9|6756.1|180
1599042600000|2020-09-02 10:30:00|6758.7|6756.9|6761.8|6760|6762.7|6760.9|6758.4|6756.6|168
1599042900000|2020-09-02 10:35:00|6761.9|6760.1|6761.9|6760.1|6764.8|6763|6760.5|6758.4|190
1599043200000|2020-09-02 10:40:00|6762|6760.2|6759.8|6758|6762.1|6760.3|6758.7|6756.6|198
1599043500000|2020-09-02 10:45:00|6760.2|6758.4|6759.8|6758|6761.4|6759.1|6759.5|6757.7|148
1599043800000|2020-09-02 10:50:00|6759.9|6758.1|6759.7|6757.9|6761.2|6759|6758.6|6756.5|158
1599044100000|2020-09-02 10:55:00|6759.6|6757.8|6760.4|6757.4|6760.4|6758.2|6759.2|6757.4|102
1599044400000|2020-09-02 11:00:00|6759.9|6758.1|6761.5|6758.5|6762.5|6760.2|6759.7|6757.5|162
1599044700000|2020-09-02 11:05:00|6760.9|6759.1|6761.7|6759.9|6761.8|6760|6760.8|6759|161
1599045000000|2020-09-02 11:10:00|6761.6|6759.8|6761|6759.2|6762.7|6760.9|6759.9|6757.4|259
1599045300000|2020-09-02 11:15:00|6761.1|6759.3|6761|6759.2|6762.8|6760.9|6759.9|6758.1|216
1599045600000|2020-09-02 11:20:00|6760.9|6759.1|6756.1|6754.3|6760.9|6759.1|6755.5|6753.7|258
1599045900000|2020-09-02 11:25:00|6756|6754.2|6755|6753.2|6756.5|6754.7|6752.6|6750.8|308
1599046200000|2020-09-02 11:30:00|6754.9|6753.1|6749.5|6747.7|6755.7|6753.9|6748.9|6746.9|318
1599046500000|2020-09-02 11:35:00|6749.3|6747.5|6754|6752.2|6755.2|6753.1|6747.8|6746|312
1599046800000|2020-09-02 11:40:00|6754.1|6752.3|6758.5|6756.7|6759.3|6757|6753.9|6751.4|230
1599047100000|2020-09-02 11:45:00|6758.4|6756.6|6756.6|6754.8|6759.7|6757.9|6754.8|6753|293
1599047400000|2020-09-02 11:50:00|6756.5|6754.7|6752.9|6751.1|6756.9|6755.1|6752|6750.2|285
1599047700000|2020-09-02 11:55:00|6753|6751.2|6756.5|6754.7|6756.6|6754.8|6751.8|6750|266
1599048000000|2020-09-02 12:00:00|6756.6|6754.8|6760.8|6759|6760.8|6759|6755.9|6754.1|238
1599048300000|2020-09-02 12:05:00|6760.7|6758.9|6758.4|6756.6|6760.8|6759|6758.1|6756.3|211
1599048600000|2020-09-02 12:10:00|6758|6756.2|6762.6|6759.6|6762.7|6759.7|6756.9|6755.1|213
1599048900000|2020-09-02 12:15:00|6766.1|6759.5|6771.9|6770.1|6772.5|6770.1|6763.6|6759.5|435
1599049200000|2020-09-02 12:20:00|6771.8|6770|6762.5|6760.7|6773.8|6771.2|6762|6760.2|467
1599049500000|2020-09-02 12:25:00|6762.4|6760.6|6763.9|6762.1|6764.6|6762.2|6761.5|6759.7|305
1599049800000|2020-09-02 12:30:00|6764.2|6762.4|6760.8|6759|6765.8|6764|6760.6|6758.8|320
1599050100000|2020-09-02 12:35:00|6760.7|6758.9|6760.1|6758.3|6764.7|6762.9|6759.8|6757.7|320
1599050400000|2020-09-02 12:40:00|6759.9|6758.1|6759.6|6757.8|6762|6759.9|6757.3|6755.5|315
1599050700000|2020-09-02 12:45:00|6759.2|6757.4|6762.6|6760.8|6763|6761.2|6758.6|6756.8|248
1599051000000|2020-09-02 12:50:00|6762|6760.2|6761.1|6759.3|6762.4|6760.4|6759.9|6758.1|153
1599051300000|2020-09-02 12:55:00|6761|6759.2|6764|6762.2|6764.8|6763|6761|6759.2|241
1599051600000|2020-09-02 13:00:00|6764.1|6762.3|6762.8|6761|6764.6|6762.8|6759.7|6757.9|317
1599051900000|2020-09-02 13:05:00|6762.7|6760.9|6760.5|6758.7|6763.6|6761.8|6760.1|6758.1|276
1599052200000|2020-09-02 13:10:00|6760.4|6758.6|6762.9|6761.1|6763|6761.2|6759.6|6757.8|229
1599052500000|2020-09-02 13:15:00|6763|6761.2|6758.8|6757|6763|6761.2|6757.6|6755.8|354
1599052800000|2020-09-02 13:20:00|6758.9|6757.1|6753.9|6752.1|6760.8|6759|6753.4|6751.6|387
1599053100000|2020-09-02 13:25:00|6753.8|6752|6749.8|6748|6754.4|6752.6|6749.4|6747.6|339
1599053400000|2020-09-02 13:30:00|6749.9|6748.1|6750.1|6748.3|6753.8|6752|6745.5|6743.3|485
1599053700000|2020-09-02 13:35:00|6750|6748.2|6749|6747.2|6750|6748.2|6745.7|6743.5|430
1599054000000|2020-09-02 13:40:00|6748.9|6747.1|6753.1|6750.1|6753.2|6750.4|6746.9|6745.1|362
1599054300000|2020-09-02 13:45:00|6752.2|6750.4|6753|6751.2|6753.9|6751.5|6751.1|6748.8|379
1599054600000|2020-09-02 13:50:00|6752.9|6751.1|6746|6744.2|6752.9|6751.1|6745.2|6743.4|313
1599054900000|2020-09-02 13:55:00|6746.1|6744.3|6749|6746|6749.2|6746.2|6743.1|6741.3|450
1599055200000|2020-09-02 14:00:00|6749.1|6746.1|6751|6749.2|6753.8|6751.9|6745.7|6743.5|476
1599055500000|2020-09-02 14:05:00|6751.4|6749.6|6745.1|6743.3|6751.8|6750|6745|6743.2|444
1599055800000|2020-09-02 14:10:00|6745.2|6743.4|6744.9|6743.1|6746.6|6744.8|6743.2|6741.4|398
1599056100000|2020-09-02 14:15:00|6745.2|6743.4|6744.5|6742.7|6746.8|6745|6743.1|6741.3|397
1599056400000|2020-09-02 14:20:00|6744.4|6742.6|6748.6|6746.8|6748.7|6746.9|6744.2|6742.2|286
1599056700000|2020-09-02 14:25:00|6748.7|6746.9|6750.4|6748.6|6752.4|6750|6747.9|6745.5|358
1599057000000|2020-09-02 14:30:00|6750.3|6748.5|6763.2|6761.4|6766.1|6763.8|6749.7|6747.4|550
1599057300000|2020-09-02 14:35:00|6763.1|6761.3|6758.4|6755.4|6764.8|6763|6758.3|6755.3|427
1599057600000|2020-09-02 14:40:00|6758.5|6755.5|6754|6752.2|6758.6|6756.1|6753.6|6751.4|462
1599057900000|2020-09-02 14:45:00|6754.1|6752.3|6758.1|6756.3|6759|6756.9|6752.2|6750.1|451
1599058200000|2020-09-02 14:50:00|6758|6756.2|6755.6|6753.8|6759.7|6757.9|6755.1|6752.9|445
1599058500000|2020-09-02 14:55:00|6755.5|6753.7|6755.6|6753.8|6758.2|6756.4|6754.6|6752.3|351
1599058800000|2020-09-02 15:00:00|6755.8|6754|6755.3|6753.5|6756.4|6754.6|6752.5|6750.2|400
1599059100000|2020-09-02 15:05:00|6755.4|6753.6|6752.5|6750.7|6757.1|6754.9|6752|6750.2|310
1599059400000|2020-09-02 15:10:00|6752.6|6750.8|6750.9|6749.1|6754.1|6751.8|6750|6748.2|285
1599059700000|2020-09-02 15:15:00|6750.8|6749|6743.5|6741.7|6750.8|6749|6742.5|6740.7|411
1599060000000|2020-09-02 15:20:00|6743.2|6741.4|6746.3|6744.5|6748.1|6745.4|6743.2|6741.4|309
1599060300000|2020-09-02 15:25:00|6746.2|6744.4|6748.4|6746.6|6748.8|6747|6745|6743.2|270
1599060600000|2020-09-02 15:30:00|6748.1|6746.3|6753.8|6752|6754|6752.2|6747.8|6745.8|462
1599060900000|2020-09-02 15:35:00|6753.7|6751.9|6746.6|6744.8|6754.2|6752.4|6746.6|6744.8|500
1599061200000|2020-09-02 15:40:00|6745.9|6744.1|6746.8|6745|6750.9|6748.6|6745.8|6744|442
1599061500000|2020-09-02 15:45:00|6746.7|6744.9|6751.7|6749.9|6753.1|6751.3|6746.5|6744.7|464
1599061800000|2020-09-02 15:50:00|6751.6|6749.8|6753.9|6752.1|6755.1|6753.3|6750.7|6748.9|358
1599062100000|2020-09-02 15:55:00|6754|6752.2|6757.5|6755.7|6758.1|6755.8|6753.8|6751.7|417
1599062400000|2020-09-02 16:00:00|6757.6|6755.8|6754.9|6753.1|6758.5|6756.7|6753.7|6751.7|394
1599062700000|2020-09-02 16:05:00|6755|6753.2|6754.7|6752.9|6756.4|6754|6753.9|6751.5|361
1599063000000|2020-09-02 16:10:00|6754.6|6752.8|6756.9|6755.1|6757.9|6756.1|6753|6751.2|398
1599063300000|2020-09-02 16:15:00|6757.2|6755.4|6760.1|6758.3|6760.9|6759.1|6756.9|6755.1|342
1599063600000|2020-09-02 16:20:00|6760|6758.2|6762.3|6759.3|6762.3|6760.3|6758.1|6756.1|355
1599063900000|2020-09-02 16:25:00|6761.7|6759.9|6761.6|6759.8|6762.2|6760.4|6759.8|6757.4|341
1599064200000|2020-09-02 16:30:00|6761.5|6759.7|6763.8|6762|6764|6762.2|6760.7|6758.9|314
1599064500000|2020-09-02 16:35:00|6763.7|6761.9|6764.6|6762.8|6764.9|6763.1|6761.7|6759.9|329
1599064800000|2020-09-02 16:40:00|6764.7|6762.9|6765.3|6763.5|6765.9|6764.1|6763.6|6761.8|324
1599065100000|2020-09-02 16:45:00|6765.4|6763.6|6764.1|6762.3|6766.3|6764.5|6763.9|6762.1|319
1599065400000|2020-09-02 16:50:00|6764|6762.2|6768|6766.2|6769.1|6767.2|6763.8|6762|335
1599065700000|2020-09-02 16:55:00|6767.9|6766.1|6770.8|6769|6771.7|6769.7|6767.7|6765.9|296
1599066000000|2020-09-02 17:00:00|6770.7|6768.9|6766.1|6764.3|6770.8|6769|6765.9|6764.1|357
1599066300000|2020-09-02 17:05:00|6765.9|6764.1|6765.7|6763.9|6768|6766.2|6765.7|6763.9|260
1599066600000|2020-09-02 17:10:00|6765.5|6763.7|6768.1|6766.3|6768.1|6766.3|6764.4|6762.5|382
1599066900000|2020-09-02 17:15:00|6768|6766.2|6766.1|6764.3|6768|6766.2|6765.9|6764.1|286
1599067200000|2020-09-02 17:20:00|6766|6764.2|6766.2|6764.4|6766.8|6765|6764.5|6762.7|260
1599067500000|2020-09-02 17:25:00|6766.4|6764.6|6765.9|6764.1|6766.8|6765|6765.2|6763.4|376
1599067800000|2020-09-02 17:30:00|6766|6764.2|6766|6764.2|6766.9|6765.1|6765|6763.2|181
1599068100000|2020-09-02 17:35:00|6765.8|6764|6763.5|6761.7|6765.8|6764|6763|6760.7|272
1599068400000|2020-09-02 17:40:00|6763.4|6761.6|6765.4|6763.6|6766.4|6764.6|6763.2|6761.4|264
1599068700000|2020-09-02 17:45:00|6765.1|6763.3|6761.3|6759.5|6765.2|6763.4|6760.9|6759.1|344
1599069000000|2020-09-02 17:50:00|6761.4|6759.6|6762.2|6760.4|6762.7|6760.9|6760.6|6758.8|218
1599069300000|2020-09-02 17:55:00|6762.1|6760.3|6762.7|6759.7|6763|6761.1|6761|6758.7|187
1599069600000|2020-09-02 18:00:00|6762.8|6759.8|6760.9|6759.1|6762.8|6760.1|6757.9|6756.1|226
1599069900000|2020-09-02 18:05:00|6761|6759.2|6761.3|6759.5|6762.9|6761.1|6760.7|6758.9|339
1599070200000|2020-09-02 18:10:00|6761.2|6759.4|6761|6759.2|6761.8|6760|6760.4|6758.6|366
1599070500000|2020-09-02 18:15:00|6760.9|6759.1|6761.1|6759.3|6761.6|6759.8|6759.6|6757.8|273
1599070800000|2020-09-02 18:20:00|6761|6759.2|6761.4|6759.6|6761.9|6760.1|6760.4|6758.5|287
1599071100000|2020-09-02 18:25:00|6761.3|6759.5|6760.1|6758.3|6762.4|6760.6|6760|6758.2|291
1599071400000|2020-09-02 18:30:00|6760|6758.2|6756.7|6754.9|6760.4|6758.6|6756.5|6754.7|324
1599071700000|2020-09-02 18:35:00|6756.9|6755.1|6755.7|6753.9|6757.4|6755.6|6755.6|6753.8|223
1599072000000|2020-09-02 18:40:00|6755.6|6753.8|6755.7|6753.9|6758.4|6756.5|6754.5|6752.7|331
1599072300000|2020-09-02 18:45:00|6755.8|6754|6756.2|6754.4|6756.8|6755|6754.8|6753|206
1599072600000|2020-09-02 18:50:00|6756|6754.2|6755.9|6754.1|6756.9|6755.1|6755.7|6753.9|222
1599072900000|2020-09-02 18:55:00|6756|6754.2|6758.7|6755.7|6759.2|6757.4|6756|6754.2|260
1599073200000|2020-09-02 19:00:00|6758.5|6755.5|6753.3|6751.5|6761.2|6758.2|6752.6|6750.6|372
1599073500000|2020-09-02 19:05:00|6753.2|6751.4|6752.2|6750.4|6754.1|6752.3|6750|6747.6|253
1599073800000|2020-09-02 19:10:00|6752.1|6750.3|6754.6|6752.8|6755.2|6752.8|6752.1|6750.2|126
1599074100000|2020-09-02 19:15:00|6754.5|6752.7|6760.4|6758.6|6760.6|6758.7|6754|6752.2|220
1599074400000|2020-09-02 19:20:00|6760.5|6758.7|6766.7|6764.9|6766.7|6764.9|6759.7|6757.8|302
1599074700000|2020-09-02 19:25:00|6766.9|6765.1|6765.3|6763.5|6767.3|6765.5|6763.9|6761.5|202
1599075000000|2020-09-02 19:30:00|6765.2|6763.4|6763.9|6762.1|6765.3|6763.5|6763.3|6761.2|181
1599075300000|2020-09-02 19:35:00|6764|6762.2|6761|6759.2|6765.1|6763.3|6760.9|6758.6|282
1599075600000|2020-09-02 19:40:00|6761.1|6759.3|6764.5|6762.7|6764.6|6762.8|6761|6759.2|213
1599075900000|2020-09-02 19:45:00|6764.6|6762.8|6764.7|6762.9|6764.8|6763|6762.9|6760.6|180
1599076200000|2020-09-02 19:50:00|6764.6|6762.8|6762.7|6760.9|6764.9|6762.9|6762.3|6760.2|156
1599076500000|2020-09-02 19:55:00|6763.3|6760.3|6764|6762.2|6765|6762.5|6762.9|6760.3|212
1599076800000|2020-09-02 20:00:00|6764.4|6761.4|6764|6762.2|6765.5|6763.3|6762.9|6760.6|161
1599077100000|2020-09-02 20:05:00|6763.9|6762.1|6765.4|6762.4|6765.5|6762.5|6763.7|6761.4|110
1599077400000|2020-09-02 20:10:00|6765.7|6762.7|6765.2|6762.2|6766.4|6764|6763.9|6761.4|134
1599077700000|2020-09-02 20:15:00|6765.3|6762.3|6764.8|6763|6765.5|6763.1|6764|6761.6|119
1599078000000|2020-09-02 20:20:00|6764.7|6762.9|6764.2|6762.4|6766.4|6763.8|6763.4|6761.2|123
1599078300000|2020-09-02 20:25:00|6764.1|6762.3|6766.5|6763.5|6766.5|6763.9|6764|6761.5|86
1599078600000|2020-09-02 20:30:00|6766.4|6763.4|6768.9|6765.9|6769.3|6766.5|6765.8|6763.4|121
1599078900000|2020-09-02 20:35:00|6768.8|6765.8|6767.8|6764.8|6768.8|6766.4|6767.1|6764.6|90
1599079200000|2020-09-02 20:40:00|6767.9|6764.9|6768.2|6766.4|6768.8|6766.5|6767|6764.4|111
1599079500000|2020-09-02 20:45:00|6768.8|6765.8|6770.1|6768.3|6770.6|6768.4|6767.9|6765.2|179
1599079800000|2020-09-02 20:50:00|6770.6|6767.6|6772.6|6769.6|6773|6770|6770.5|6767.5|164
1599080100000|2020-09-02 20:55:00|6772.2|6769.2|6773.6|6770.6|6773.6|6770.6|6769.4|6766.4|227
1599080400000|2020-09-02 21:00:00|6774.4|6770.4|6774.2|6771.1|6776.7|6772.8|6773.9|6770.4|59
1599080700000|2020-09-02 21:05:00|6774.5|6770.6|6774.6|6770.6|6775.4|6771.9|6773.9|6769.9|155
1599081000000|2020-09-02 21:10:00|6774.5|6770.5|6774.3|6771.3|6774.8|6771.3|6773|6769.6|241
1599081300000|2020-09-02 21:15:00|6773|6770|6774|6770.2|6776.1|6772.1|6772.8|6769.5|298
1599081600000|2020-09-02 21:20:00|6773.9|6770.3|6774.1|6770.5|6775.5|6772.1|6772.8|6769|258
1599081900000|2020-09-02 21:25:00|6774.3|6770.6|6774.3|6770.3|6775.5|6771.5|6772|6768.3|277
1599082200000|2020-09-02 21:30:00|6774.2|6770.2|6769.9|6765.9|6774.9|6770.9|6764.9|6760.9|239
1599082500000|2020-09-02 21:35:00|6770.1|6766.1|6770.3|6766.4|6770.5|6767|6769.8|6765.8|178
1599082800000|2020-09-02 21:40:00|6770.2|6766.3|6768.5|6764.5|6770.6|6766.9|6766.7|6762.7|202
1599083100000|2020-09-02 21:45:00|6768.4|6764.4|6768.7|6764.7|6769.4|6765.4|6768.1|6764.1|219
1599083400000|2020-09-02 21:50:00|6768.8|6764.8|6768.1|6764.1|6769|6765|6767.9|6763.9|125
1599083700000|2020-09-02 21:55:00|6768.2|6764.2|6768.4|6764.4|6768.9|6764.9|6767.8|6763.8|251
1599084000000|2020-09-02 22:00:00|6768.5|6764.5|6768.5|6765.4|6769|6765.6|6767.2|6763.2|378
1599084300000|2020-09-02 22:05:00|6768.4|6765.2|6768.8|6765.8|6769.6|6766.6|6768.2|6765.2|185
1599084600000|2020-09-02 22:10:00|6768.6|6765.6|6768.9|6765.9|6769.1|6766.1|6768.3|6765.3|125
1599084900000|2020-09-02 22:15:00|6769|6766|6767.9|6764.9|6769.7|6766.7|6767.1|6764.4|201
1599085200000|2020-09-02 22:20:00|6767.6|6764.6|6767.7|6764.7|6768.1|6765.6|6767|6764.4|117
1599085500000|2020-09-02 22:25:00|6767.9|6764.9|6767.7|6764.7|6768.2|6765.6|6766.9|6764.6|81
1599085800000|2020-09-02 22:30:00|6767.8|6764.8|6766.4|6764.6|6768.1|6765.6|6766.2|6763.7|103
1599086100000|2020-09-02 22:35:00|6766.5|6764.7|6767.8|6764.8|6767.9|6765.4|6766.3|6763.9|81
1599086400000|2020-09-02 22:40:00|6767.9|6764.9|6767.1|6764.1|6768|6765.7|6766.5|6764.1|74
1599086700000|2020-09-02 22:45:00|6767.2|6764.2|6767.3|6764.3|6767.3|6764.3|6767|6764|64
1599087000000|2020-09-02 22:50:00|6767.2|6764.2|6769.3|6766.3|6769.3|6766.9|6766.8|6764.2|96
1599087300000|2020-09-02 22:55:00|6769.2|6766.2|6769.4|6766.4|6770.1|6767.5|6768.6|6766.2|87
1599087600000|2020-09-02 23:00:00|6770.2|6767.2|6768.6|6766.8|6770.2|6767.7|6768.2|6765.2|141
1599087900000|2020-09-02 23:05:00|6768.7|6766.9|6770|6768.2|6770.8|6768.5|6768.7|6766.9|151
1599088200000|2020-09-02 23:10:00|6770.6|6767.6|6769.9|6768.1|6771.1|6768.5|6769.1|6767.3|140
1599088500000|2020-09-02 23:15:00|6770|6768.2|6769.9|6768.1|6770.8|6768.3|6769.7|6767.2|125
1599088800000|2020-09-02 23:20:00|6770|6768.2|6772.5|6769.5|6773.2|6770.8|6769.7|6767.4|156
1599089100000|2020-09-02 23:25:00|6772.4|6769.4|6772.5|6770.7|6773|6770.9|6771.2|6768.8|170
1599089400000|2020-09-02 23:30:00|6772.4|6770.6|6771.8|6770|6774.2|6771.7|6771.7|6769.3|184
1599089700000|2020-09-02 23:35:00|6772.5|6770.7|6771.8|6770|6772.8|6771|6771.7|6769.4|128
1599090000000|2020-09-02 23:40:00|6772.4|6769.4|6772.6|6770.8|6772.8|6771|6771.6|6769.3|130
1599090300000|2020-09-02 23:45:00|6772.4|6770.6|6770.5|6768.7|6772.5|6770.6|6769.6|6767.4|216
1599090600000|2020-09-02 23:50:00|6770.6|6768.8|6769.4|6766.4|6771.5|6769.1|6768.8|6766.4|137
1599090900000|2020-09-02 23:55:00|6769.7|6766.7|6765.7|6763.9|6769.7|6767.6|6765.6|6763.3|219
1599091200000|2020-09-03 00:00:00|6765.6|6763.8|6758.4|6756.6|6766.2|6763.8|6756.8|6754.5|382
1599091500000|2020-09-03 00:05:00|6758.3|6756.5|6762.5|6760.7|6763.3|6761|6758.3|6755.9|260
1599091800000|2020-09-03 00:10:00|6762.6|6760.8|6762|6759|6764.9|6762.7|6760.3|6758|214
1599092100000|2020-09-03 00:15:00|6762.1|6759.1|6764.3|6761.3|6765.4|6763.1|6760.8|6759|231
1599092400000|2020-09-03 00:20:00|6764.2|6761.2|6763.7|6761.9|6764.9|6763.1|6762.1|6759.8|192
1599092700000|2020-09-03 00:25:00|6763.8|6762|6762.7|6760.9|6764.7|6762.6|6762.5|6760.7|134
1599093000000|2020-09-03 00:30:00|6763.4|6761.6|6765.4|6762.4|6766|6763.8|6763.3|6760.9|171
1599093300000|2020-09-03 00:35:00|6764.9|6763.1|6764.6|6762.8|6765.6|6763.2|6761.5|6759.3|249
1599093600000|2020-09-03 00:40:00|6764.7|6762.9|6765.2|6763.4|6765.7|6763.9|6763.9|6761.8|212
1599093900000|2020-09-03 00:45:00|6765|6763.2|6764.6|6762.8|6766.6|6764.2|6764.3|6761.9|228
1599094200000|2020-09-03 00:50:00|6764.5|6762.7|6762.9|6759.9|6765.8|6764|6762.1|6759.7|238
1599094500000|2020-09-03 00:55:00|6762.4|6759.4|6758|6755|6763|6760.9|6756.7|6754.1|286
1599094800000|2020-09-03 01:00:00|6758.1|6755.1|6758.5|6756.7|6760.5|6758.4|6756.8|6754.4|309
1599095100000|2020-09-03 01:05:00|6758.6|6756.8|6760.8|6759|6761.9|6760.1|6758.5|6756.7|176
1599095400000|2020-09-03 01:10:00|6760.7|6758.9|6757.9|6756.1|6762.4|6760.1|6757.7|6755.3|268
1599095700000|2020-09-03 01:15:00|6758.4|6755.4|6760.7|6758.9|6761.5|6759.2|6757.7|6755.2|315
1599096000000|2020-09-03 01:20:00|6760.8|6759|6761.2|6758.2|6761.4|6759.2|6757.8|6755.8|321
1599096300000|2020-09-03 01:25:00|6760.6|6758.8|6759.9|6756.9|6761|6759.2|6758.9|6756.4|183
1599096600000|2020-09-03 01:30:00|6759.4|6756.4|6764|6762.2|6764|6762.2|6756.7|6754.3|324
1599096900000|2020-09-03 01:35:00|6763.9|6762.1|6766.9|6765.1|6768.2|6766.1|6763|6761.2|287
1599097200000|2020-09-03 01:40:00|6766.8|6765|6766.3|6763.3|6767.7|6765.1|6765.6|6762.6|174
1599097500000|2020-09-03 01:45:00|6766.5|6763.5|6769.9|6768.1|6770.3|6768.3|6766.3|6763.3|267
1599097800000|2020-09-03 01:50:00|6769.8|6768|6769.4|6766.4|6770|6768.2|6767.8|6765.5|199
1599098100000|2020-09-03 01:55:00|6769.3|6766.3|6771.1|6768.1|6771.9|6769.8|6767.6|6764.8|255
1599098400000|2020-09-03 02:00:00|6771.3|6768.3|6772.2|6770.4|6773|6770.4|6768.7|6766.4|253
1599098700000|2020-09-03 02:05:00|6772.1|6770.3|6771.9|6770.1|6773.7|6771.3|6770.9|6768.6|276
1599099000000|2020-09-03 02:10:00|6771.8|6770|6771.7|6769.9|6773|6770.5|6771.4|6769.1|272
1599099300000|2020-09-03 02:15:00|6771.6|6769.8|6772|6769|6772.3|6770|6771|6768.9|162
1599099600000|2020-09-03 02:20:00|6772.1|6769.1|6772.8|6771|6773.3|6771|6771.5|6769|175
1599099900000|2020-09-03 02:25:00|6773.6|6770.6|6773.2|6770.2|6774.6|6772.3|6770.8|6769|234
1599100200000|2020-09-03 02:30:00|6773.3|6770.3|6770.5|6767.5|6773.9|6771.6|6769.7|6767.4|285
1599100500000|2020-09-03 02:35:00|6770.6|6767.6|6768.5|6766.7|6771.4|6769|6767.9|6765.5|183
1599100800000|2020-09-03 02:40:00|6768.6|6766.8|6767.3|6764.3|6768.9|6767.1|6766.8|6764.3|195
1599101100000|2020-09-03 02:45:00|6767.2|6764.2|6764.8|6763|6767.2|6765|6763.9|6762.1|220
1599101400000|2020-09-03 02:50:00|6764.7|6762.9|6763.9|6762.1|6766.4|6764.3|6763.2|6761|187
1599101700000|2020-09-03 02:55:00|6764|6762.2|6766.6|6763.6|6766.6|6764.3|6762.5|6760.3|303
1599102000000|2020-09-03 03:00:00|6766.5|6763.5|6764.3|6762.5|6767.4|6765|6763.6|6761.2|226
1599102300000|2020-09-03 03:05:00|6764.2|6762.4|6764.3|6761.3|6765.4|6762.9|6762.8|6760.5|163
1599102600000|2020-09-03 03:10:00|6764.4|6761.4|6766.2|6763.2|6766.3|6764.5|6762.8|6761|232
1599102900000|2020-09-03 03:15:00|6766.1|6763.1|6764|6762.2|6766.5|6764.4|6763.5|6761.7|235
1599103200000|2020-09-03 03:20:00|6763.9|6762.1|6763.2|6761.4|6764.7|6762.6|6762.5|6760|228
1599103500000|2020-09-03 03:25:00|6763.1|6761.3|6763.8|6762|6764.5|6762.2|6763.1|6761.3|139
1599103800000|2020-09-03 03:30:00|6763.9|6762.1|6766.6|6763.6|6766.6|6764.2|6763.4|6761.6|155
1599104100000|2020-09-03 03:35:00|6766.7|6763.7|6765|6763.2|6767.4|6765.1|6764.9|6763.1|152
1599104400000|2020-09-03 03:40:00|6764.9|6763.1|6763.6|6761.8|6764.9|6763.1|6763.4|6761.6|147
1599104700000|2020-09-03 03:45:00|6763.1|6761.3|6762.7|6760.9|6763.5|6761.7|6762.4|6760.6|152
1599105000000|2020-09-03 03:50:00|6762.8|6761|6761.9|6760.1|6762.9|6761.1|6761.7|6759.9|159
1599105300000|2020-09-03 03:55:00|6761.8|6760|6757.9|6756.1|6762.1|6760.3|6757.9|6756.1|204
1599105600000|2020-09-03 04:00:00|6758.3|6756.5|6759.6|6757.8|6760.6|6758.3|6755.9|6754.1|236
1599105900000|2020-09-03 04:05:00|6759.5|6757.7|6759.8|6758|6760.7|6758.9|6759.5|6757.5|125
1599106200000|2020-09-03 04:10:00|6759.9|6758.1|6754.7|6752.9|6760|6758.2|6754.6|6752.4|200
1599106500000|2020-09-03 04:15:00|6754.8|6753|6755.7|6753.9|6757.1|6755.3|6754.5|6752.5|256
1599106800000|2020-09-03 04:20:00|6755.6|6753.8|6755.4|6753.6|6756.8|6754.5|6754.9|6753.1|199
1599107100000|2020-09-03 04:25:00|6755.5|6753.7|6754.9|6753.1|6756.5|6754.7|6754.7|6752.5|151
1599107400000|2020-09-03 04:30:00|6754.8|6753|6755.9|6754.1|6756.4|6754.6|6753.9|6752.1|144
1599107700000|2020-09-03 04:35:00|6755.8|6754|6756|6754.2|6756.3|6754.2|6754.9|6753.1|80
1599108000000|2020-09-03 04:40:00|6755.9|6754.1|6755|6753.2|6757.1|6754.7|6754.1|6751.8|183
1599108300000|2020-09-03 04:45:00|6754.8|6753|6751.5|6748.5|6755.6|6753.8|6750.8|6748.5|233
1599108600000|2020-09-03 04:50:00|6750.9|6749.1|6754.7|6752.9|6756.4|6754|6750.9|6749.1|242
1599108900000|2020-09-03 04:55:00|6754.6|6752.8|6755.1|6752.1|6755.5|6753.1|6752.9|6750.4|157
1599109200000|2020-09-03 05:00:00|6755|6752|6751.2|6749.4|6755.5|6753.5|6750.8|6749|294
1599109500000|2020-09-03 05:05:00|6751.5|6749.7|6753.5|6750.5|6753.6|6751.1|6751.2|6749.4|219
1599109800000|2020-09-03 05:10:00|6753.4|6750.4|6752.2|6750.4|6754.3|6752.3|6751.6|6749.3|205
1599110100000|2020-09-03 05:15:00|6752.1|6750.3|6754|6751|6754.7|6752.5|6752.1|6750.3|206
1599110400000|2020-09-03 05:20:00|6753.4|6751.6|6752|6750.2|6753.6|6751.6|6751.5|6749.1|251
1599110700000|2020-09-03 05:25:00|6752.1|6750.3|6752.6|6749.6|6754.1|6751.6|6751.3|6748.9|214
1599111000000|2020-09-03 05:30:00|6752.5|6749.5|6750.4|6747.4|6752.5|6750.2|6747.6|6745|376
1599111300000|2020-09-03 05:35:00|6750.3|6747.3|6750.4|6748.6|6751.7|6749.3|6749.8|6747.3|261
1599111600000|2020-09-03 05:40:00|6750.5|6748.7|6746.5|6744.7|6751.3|6749.3|6746.5|6744.1|357
1599111900000|2020-09-03 05:45:00|6746.4|6744.6|6749.9|6748.1|6750.4|6748.3|6746.1|6743.5|331
1599112200000|2020-09-03 05:50:00|6750|6748.2|6751.4|6748.4|6751.4|6749|6749.4|6747.3|219
1599112500000|2020-09-03 05:55:00|6751.3|6748.3|6747.4|6744.4|6751.4|6749.1|6746.1|6744|284
1599112800000|2020-09-03 06:00:00|6747.3|6744.3|6744.9|6743.1|6748.2|6746|6744.7|6742.9|333
1599113100000|2020-09-03 06:05:00|6744.8|6743|6749.8|6746.8|6749.8|6747.5|6742|6739.5|358
1599113400000|2020-09-03 06:10:00|6749.7|6746.7|6748.1|6746.3|6749.8|6747.9|6746.7|6744.4|255
1599113700000|2020-09-03 06:15:00|6748.2|6746.4|6749.4|6747.6|6751.5|6749.1|6748.1|6746.3|297
1599114000000|2020-09-03 06:20:00|6749.3|6747.5|6750.8|6749|6752.7|6750.5|6749.3|6747.5|255
1599114300000|2020-09-03 06:25:00|6750.9|6749.1|6751|6749.2|6751.6|6749.3|6749.8|6747.5|226
1599114600000|2020-09-03 06:30:00|6750.9|6749.1|6750.1|6748.3|6751.7|6749.9|6748.7|6746.4|289
1599114900000|2020-09-03 06:35:00|6750|6748.2|6750.1|6748.3|6750.6|6748.5|6748.5|6746.4|321
1599115200000|2020-09-03 06:40:00|6750.2|6748.4|6746.1|6744.3|6750.2|6748.4|6746|6744.2|381
1599115500000|2020-09-03 06:45:00|6745.7|6743.9|6742.3|6740.5|6746.6|6744.3|6739.2|6737.2|347
1599115800000|2020-09-03 06:50:00|6742.4|6740.6|6743|6741.2|6743.6|6741.8|6741.8|6739.6|274
1599116100000|2020-09-03 06:55:00|6743.1|6741.3|6744.1|6742.3|6745.7|6743.9|6742.7|6740.5|277
1599116400000|2020-09-03 07:00:00|6744|6742.2|6742.1|6740.3|6745.5|6743.7|6741.5|6739.7|449
1599116700000|2020-09-03 07:05:00|6742.2|6740.4|6742.9|6741.1|6744.9|6743.1|6740|6737.9|339
1599117000000|2020-09-03 07:10:00|6743|6741.2|6746.2|6744.4|6747.2|6745.4|6742.7|6740.9|331
1599117300000|2020-09-03 07:15:00|6746.3|6744.5|6747|6745.2|6747.5|6745.6|6744|6742.2|353
1599117600000|2020-09-03 07:20:00|6746.9|6745.1|6752|6750.2|6752.2|6750.4|6745.3|6743.5|337
1599117900000|2020-09-03 07:25:00|6751.9|6750.1|6746.6|6744.8|6751.9|6750.1|6745.6|6743.8|436
1599118200000|2020-09-03 07:30:00|6746.7|6744.9|6755.2|6753.4|6757.1|6755.3|6746.7|6744.9|456
1599118500000|2020-09-03 07:35:00|6755.1|6753.3|6753.8|6752|6756|6754.2|6752.9|6751.1|389
1599118800000|2020-09-03 07:40:00|6753.9|6752.1|6754|6752.2|6756.1|6754.3|6753.5|6751.4|377
1599119100000|2020-09-03 07:45:00|6754.1|6752.3|6753|6751.2|6755.7|6753.9|6751.6|6749.8|401
1599119400000|2020-09-03 07:50:00|6752.9|6751.1|6751.1|6749.3|6754.2|6752.4|6750|6748.2|395
1599119700000|2020-09-03 07:55:00|6751.2|6749.4|6749.8|6748|6753|6751.2|6749.7|6747.9|385
1599120000000|2020-09-03 08:00:00|6749.7|6747.9|6752.7|6750.9|6752.8|6751|6749.5|6747.7|426
1599120300000|2020-09-03 08:05:00|6752.6|6750.8|6755.1|6753.3|6756.3|6754.5|6750.9|6749.1|489
1599120600000|2020-09-03 08:10:00|6755|6753.2|6749.9|6748.1|6755.3|6753.5|6748.2|6746.4|346
1599120900000|2020-09-03 08:15:00|6750|6748.2|6749.1|6747.3|6752.1|6750.3|6748.2|6746.4|305
1599121200000|2020-09-03 08:20:00|6749.2|6747.4|6748.9|6747.1|6751|6749.2|6747.8|6746|335
1599121500000|2020-09-03 08:25:00|6749|6747.2|6748|6746.2|6749.8|6748|6746.9|6745.1|187
1599121800000|2020-09-03 08:30:00|6748.1|6746.3|6751.2|6749.4|6751.2|6749.4|6747.8|6745.6|343
1599122100000|2020-09-03 08:35:00|6751.1|6749.3|6747.8|6746|6751.5|6749.7|6747.8|6746|363
1599122400000|2020-09-03 08:40:00|6747.7|6745.9|6754.2|6752.4|6754.2|6752.4|6747.7|6745.9|348
1599122700000|2020-09-03 08:45:00|6754.1|6752.3|6752.5|6750.7|6756.5|6754.7|6752|6750.2|241
1599123000000|2020-09-03 08:50:00|6752.7|6750.9|6755|6753.2|6755.7|6753.9|6752.1|6750.3|231
1599123300000|2020-09-03 08:55:00|6755.1|6753.3|6754.9|6753.1|6755.9|6753.9|6753.5|6751.7|239
1599123600000|2020-09-03 09:00:00|6755|6753.2|6749.9|6748.1|6755.6|6753.3|6749.5|6747.6|232
1599123900000|2020-09-03 09:05:00|6750|6748.2|6750|6748.2|6752.1|6750.3|6749|6747.2|265
1599124200000|2020-09-03 09:10:00|6750.1|6748.3|6747.2|6745.4|6751.3|6749.5|6747.1|6745.3|350
1599124500000|2020-09-03 09:15:00|6747.1|6745.3|6746.2|6744.4|6749.2|6747.4|6746.2|6743.8|282
1599124800000|2020-09-03 09:20:00|6746.1|6744.3|6744.8|6743|6746.4|6744.6|6744.6|6742.7|286
1599125100000|2020-09-03 09:25:00|6744.9|6743.1|6742.1|6740.3|6746.5|6744.2|6741.9|6740.1|228
1599125400000|2020-09-03 09:30:00|6742.3|6740.5|6741.2|6739.4|6743.6|6741.8|6739.8|6738|372
1599125700000|2020-09-03 09:35:00|6741.7|6739.9|6741.3|6739.5|6741.7|6739.9|6740.9|6739.1|262
1599126000000|2020-09-03 09:40:00|6741.2|6739.4|6737|6735.2|6741.8|6740|6735.8|6734|306
1599126300000|2020-09-03 09:45:00|6737.1|6735.3|6738.7|6736.9|6739|6737.2|6737.1|6735.3|359
1599126600000|2020-09-03 09:50:00|6738.8|6737|6734.9|6733.1|6738.8|6737|6734.7|6732.9|296
1599126900000|2020-09-03 09:55:00|6734.8|6733|6729.6|6727.8|6734.8|6733|6728.5|6726.6|322
1599127200000|2020-09-03 10:00:00|6729.9|6728.1|6731.2|6729.4|6731.9|6730.1|6729.8|6728|249
1599127500000|2020-09-03 10:05:00|6731.3|6729.5|6731|6729.2|6731.8|6730|6731|6729.2|145
1599127800000|2020-09-03 10:10:00|6730.9|6729.1|6733.8|6732|6734.2|6732.4|6730.9|6729.1|186
1599128100000|2020-09-03 10:15:00|6733.9|6732.1|6730.9|6729.1|6734.2|6732.4|6730.8|6729|160
1599128400000|2020-09-03 10:20:00|6730.8|6729|6732.3|6730.5|6733.2|6731.4|6729.1|6727.3|214
1599128700000|2020-09-03 10:25:00|6732.6|6730.8|6736.7|6734.9|6738.7|6736.9|6732.6|6730.8|350
1599129000000|2020-09-03 10:30:00|6736.8|6735|6732|6730.2|6737.6|6735.2|6731.5|6729.7|418
1599129300000|2020-09-03 10:35:00|6731.9|6730.1|6732.4|6730.6|6734.6|6732.2|6731.9|6730.1|362
1599129600000|2020-09-03 10:40:00|6732.5|6730.7|6732.1|6730.3|6734.6|6732.5|6731.9|6730.1|282
1599129900000|2020-09-03 10:45:00|6732|6730.2|6730.3|6728.5|6732.4|6730.6|6729.1|6727.3|285
1599130200000|2020-09-03 10:50:00|6730.2|6728.4|6730.8|6729|6732.9|6731.1|6730.2|6728|305
1599130500000|2020-09-03 10:55:00|6730.9|6729.1|6729.9|6728.1|6731.8|6730|6728.9|6726.6|298
1599130800000|2020-09-03 11:00:00|6730.3|6728.5|6731.3|6729.5|6731.9|6730.1|6729.8|6728|311
1599131100000|2020-09-03 11:05:00|6731.2|6729.4|6728.1|6726.3|6731.3|6729.5|6728|6726.2|276
1599131400000|2020-09-03 11:10:00|6728.2|6726.4|6730.9|6729.1|6731.7|6729.3|6725.9|6724.1|244
1599131700000|2020-09-03 11:15:00|6731|6729.2|6735.2|6733.4|6735.2|6733.4|6730.8|6729|181
1599132000000|2020-09-03 11:20:00|6735.1|6733.3|6732.9|6731.1|6735.9|6734.1|6732.1|6730.3|275
1599132300000|2020-09-03 11:25:00|6732.8|6731|6731.5|6729.7|6733|6731.2|6730.4|6728.6|297
1599132600000|2020-09-03 11:30:00|6731.4|6729.6|6732.9|6731.1|6733.6|6731.8|6731.4|6729.6|152
1599132900000|2020-09-03 11:35:00|6733|6731.2|6732.6|6730.8|6733.5|6731.7|6731.4|6729.6|210
1599133200000|2020-09-03 11:40:00|6732.5|6730.7|6729.4|6727.6|6733|6731.2|6729.3|6727.5|286
1599133500000|2020-09-03 11:45:00|6729.5|6727.7|6728.5|6726.7|6730.4|6728.6|6728.5|6726.7|249
1599133800000|2020-09-03 11:50:00|6728.7|6726.9|6729|6727.2|6730.9|6729.1|6727.7|6725.9|292
1599134100000|2020-09-03 11:55:00|6728.9|6727.1|6725.7|6723.9|6729.1|6727.3|6725.5|6723.7|253
1599134400000|2020-09-03 12:00:00|6725.8|6724|6720|6718.2|6726.1|6724.3|6719.2|6717.4|330
1599134700000|2020-09-03 12:05:00|6720.1|6718.3|6720.1|6718.3|6721.1|6719.3|6719.6|6717.8|194
1599135000000|2020-09-03 12:10:00|6720.8|6719|6722|6720.2|6722.8|6721|6720.7|6718.9|229
1599135300000|2020-09-03 12:15:00|6721.9|6720.1|6725.2|6723.4|6726.2|6724.4|6720.5|6718.7|249
1599135600000|2020-09-03 12:20:00|6725.1|6723.3|6725.9|6724.1|6727.3|6725.5|6724.9|6722.6|203
1599135900000|2020-09-03 12:25:00|6725.8|6724|6731.3|6728.3|6732.9|6730.5|6725.6|6723.8|285
1599136200000|2020-09-03 12:30:00|6731.6|6728.6|6736.3|6734.5|6736.3|6734.5|6731.1|6728.1|381
1599136500000|2020-09-03 12:35:00|6736|6734.2|6739.7|6737.9|6741.5|6739.2|6735.2|6733.4|408
1599136800000|2020-09-03 12:40:00|6739.4|6737.6|6735|6733.2|6739.4|6737.6|6733.6|6731.8|300
1599137100000|2020-09-03 12:45:00|6734.9|6733.1|6732.4|6730.6|6736.6|6734.3|6731.8|6729.3|223
1599137400000|2020-09-03 12:50:00|6732.3|6730.5|6731.9|6730.1|6732.3|6730.5|6728.8|6726.2|294
1599137700000|2020-09-03 12:55:00|6732.5|6729.5|6732.1|6730.3|6734.1|6731.7|6731|6728.6|255
1599138000000|2020-09-03 13:00:00|6732|6730.2|6730|6728.2|6732|6730.2|6728.9|6727.1|274
1599138300000|2020-09-03 13:05:00|6730.1|6728.3|6728.1|6726.3|6730.4|6728.6|6728|6726.2|287
1599138600000|2020-09-03 13:10:00|6728.2|6726.4|6733|6731.2|6733.7|6731.9|6728.1|6726.3|205
1599138900000|2020-09-03 13:15:00|6733.1|6731.3|6734.9|6733.1|6735.7|6733.9|6732.2|6730.4|228
1599139200000|2020-09-03 13:20:00|6734.8|6733|6732.6|6730.8|6736.9|6735.1|6731|6729.2|286
1599139500000|2020-09-03 13:25:00|6732.7|6730.9|6738.1|6736.3|6738.2|6736.4|6731.1|6729.3|256
1599139800000|2020-09-03 13:30:00|6738.3|6736.5|6732.5|6730.7|6741.3|6739.5|6732.2|6730.4|433
1599140100000|2020-09-03 13:35:00|6732.6|6730.8|6734.9|6733.1|6736|6733.5|6731.2|6729.4|271
1599140400000|2020-09-03 13:40:00|6735.5|6732.5|6733.4|6730.4|6735.9|6733.9|6732.1|6729.8|332
1599140700000|2020-09-03 13:45:00|6733.5|6730.5|6733.1|6731.3|6734.2|6732.3|6730.4|6728.6|285
1599141000000|2020-09-03 13:50:00|6733.2|6731.4|6728.8|6725.8|6733.5|6731.4|6727.9|6725.4|324
1599141300000|2020-09-03 13:55:00|6728.9|6725.9|6728|6725|6731.9|6729.8|6727.5|6724.5|396
1599141600000|2020-09-03 14:00:00|6728.3|6725.3|6728.9|6727.1|6731.7|6729.7|6727.9|6725.2|379
1599141900000|2020-09-03 14:05:00|6728.8|6727|6724.5|6722.7|6728.8|6727|6722.8|6721|318
1599142200000|2020-09-03 14:10:00|6724.4|6722.6|6720.6|6718.8|6726.4|6724.6|6719.4|6717.6|368
1599142500000|2020-09-03 14:15:00|6720.3|6718.5|6716.1|6714.3|6720.8|6719|6715.2|6713.4|345
1599142800000|2020-09-03 14:20:00|6716|6714.2|6717|6715.2|6719.2|6717.4|6715.1|6713.3|399
1599143100000|2020-09-03 14:25:00|6716.9|6715.1|6723.5|6721.7|6724.6|6722.8|6716.5|6714.7|460
1599143400000|2020-09-03 14:30:00|6723.8|6722|6725.2|6723.4|6726|6724.2|6719.2|6717.4|406
1599143700000|2020-09-03 14:35:00|6725.8|6724|6724.3|6722.5|6729.3|6727.5|6723.2|6721.4|442
1599144000000|2020-09-03 14:40:00|6724.4|6722.6|6730.5|6728.7|6731.7|6729.8|6723.2|6721.4|463
1599144300000|2020-09-03 14:45:00|6730.6|6728.8|6730.7|6728.9|6731.7|6729.4|6725.9|6723.5|498
1599144600000|2020-09-03 14:50:00|6730.8|6729|6736|6734.2|6737.4|6735.2|6729.2|6727.3|559
1599144900000|2020-09-03 14:55:00|6735.9|6734.1|6729.7|6727.9|6735.9|6734.1|6725.8|6724|587
1599145200000|2020-09-03 15:00:00|6729.9|6728.1|6721.6|6719.8|6730.7|6728.9|6720.5|6718.3|575
1599145500000|2020-09-03 15:05:00|6721.5|6719.7|6717.2|6715.4|6722.1|6720.2|6714.5|6712.7|553
1599145800000|2020-09-03 15:10:00|6717.3|6715.5|6716.3|6714.5|6720|6718.2|6716|6714.2|450
1599146100000|2020-09-03 15:15:00|6716.4|6714.6|6708.5|6706.7|6716.8|6715|6708|6705.9|529
1599146400000|2020-09-03 15:20:00|6708.6|6706.8|6717.1|6715.3|6717.1|6715.3|6707.3|6705.5|565
1599146700000|2020-09-03 15:25:00|6717.2|6715.4|6714.2|6712.4|6720.7|6718.5|6713.1|6711.3|493
1599147000000|2020-09-03 15:30:00|6714.1|6712.3|6714.1|6712.3|6717.9|6716|6713.1|6711.3|606
1599147300000|2020-09-03 15:35:00|6714.2|6712.4|6716.6|6713.6|6717.6|6715.1|6709|6706.5|701
1599147600000|2020-09-03 15:40:00|6716.5|6713.5|6715.9|6712.9|6718.3|6716.4|6715.1|6712.7|563
1599147900000|2020-09-03 15:45:00|6715.8|6712.8|6712.4|6710.6|6718.3|6715.9|6712|6710.1|522
1599148200000|2020-09-03 15:50:00|6712.7|6710.9|6717|6715.2|6718.1|6716.1|6712.6|6710.8|478
1599148500000|2020-09-03 15:55:00|6716.9|6715.1|6706.9|6705.1|6717.1|6715.3|6706.3|6704.2|518
1599148800000|2020-09-03 16:00:00|6706.6|6704.8|6709.8|6708|6709.8|6708|6704.6|6702.5|528
1599149100000|2020-09-03 16:05:00|6709.6|6707.8|6713|6711.2|6713.1|6711.3|6706.7|6704.9|609
1599149400000|2020-09-03 16:10:00|6712.8|6711|6714.6|6712.8|6716.7|6714.8|6712|6710.2|496
1599149700000|2020-09-03 16:15:00|6714.3|6712.5|6711.2|6709.4|6715.3|6713.5|6710.8|6708.9|392
1599150000000|2020-09-03 16:20:00|6711.1|6709.3|6709.1|6707.3|6712|6710.2|6708.5|6706.7|424
1599150300000|2020-09-03 16:25:00|6709|6707.2|6712|6710.2|6714.1|6712.1|6708.9|6707.1|468
1599150600000|2020-09-03 16:30:00|6712.1|6710.3|6707.6|6705.8|6715|6713|6707.3|6705.5|551
1599150900000|2020-09-03 16:35:00|6707.3|6705.5|6711.8|6710|6711.8|6710|6706.7|6704.9|476
1599151200000|2020-09-03 16:40:00|6711.4|6709.6|6707|6705.2|6712.8|6711|6706.9|6704.9|401
1599151500000|2020-09-03 16:45:00|6707.1|6705.3|6702.4|6700.6|6707.9|6706.1|6702.2|6700.4|463
1599151800000|2020-09-03 16:50:00|6702.3|6700.5|6700.9|6699.1|6703.6|6701.8|6700.1|6698.3|357
1599152100000|2020-09-03 16:55:00|6700.8|6699|6698.3|6696.5|6701.9|6700.1|6698.1|6696.3|316
1599152400000|2020-09-03 17:00:00|6698.6|6696.8|6695.5|6693.7|6699.7|6697.9|6695|6693.2|475
1599152700000|2020-09-03 17:05:00|6695.2|6693.4|6697|6695.2|6698.3|6696.5|6694.5|6692.7|441
1599153000000|2020-09-03 17:10:00|6696.9|6695.1|6700|6698.2|6700.9|6698.9|6696|6694.2|424
1599153300000|2020-09-03 17:15:00|6699.9|6698.1|6698.1|6695.1|6701.6|6699.3|6696.6|6694.4|372
1599153600000|2020-09-03 17:20:00|6697.7|6695.9|6701|6699.2|6702.7|6700.3|6696.2|6693.9|494
1599153900000|2020-09-03 17:25:00|6701.1|6699.3|6702|6700.2|6702.9|6700.8|6699.4|6697.2|481
1599154200000|2020-09-03 17:30:00|6701.9|6700.1|6698.4|6696.6|6701.9|6700.1|6698|6696.2|458
1599154500000|2020-09-03 17:35:00|6698.5|6696.7|6698.1|6696.3|6699.9|6698.1|6698|6696.2|421
1599154800000|2020-09-03 17:40:00|6698.4|6696.6|6697|6695.2|6699.3|6697.1|6696|6694.2|327
1599155100000|2020-09-03 17:45:00|6697.1|6695.3|6699.1|6697.3|6700.1|6698|6697.1|6695.3|417
1599155400000|2020-09-03 17:50:00|6699.7|6697.9|6702.6|6700.8|6703.7|6701.6|6699.5|6697.7|367
1599155700000|2020-09-03 17:55:00|6702.5|6700.7|6703|6701.2|6703.4|6701.6|6700.5|6698.7|369
1599156000000|2020-09-03 18:00:00|6702.9|6701.1|6705.3|6703.5|6705.9|6704.1|6701.7|6699.9|525
1599156300000|2020-09-03 18:05:00|6705.2|6703.4|6703.9|6702.1|6706.3|6704.5|6703.8|6702|312
1599156600000|2020-09-03 18:10:00|6704|6702.2|6705|6703.2|6706.7|6704.9|6703.3|6701.5|328
1599156900000|2020-09-03 18:15:00|6704.9|6703.1|6703.9|6702.1|6704.9|6703.1|6703|6701.2|288
1599157200000|2020-09-03 18:20:00|6704|6702.2|6703.9|6702.1|6704.7|6702.9|6703.4|6701.1|360
1599157500000|2020-09-03 18:25:00|6704|6702.2|6704.5|6702.7|6706.2|6704.4|6703|6701.2|387
1599157800000|2020-09-03 18:30:00|6704|6702.2|6704.9|6703.1|6706.6|6704.8|6703.8|6702|379
1599158100000|2020-09-03 18:35:00|6704.8|6703|6706.3|6704.5|6708.1|6706.3|6703.9|6702.1|384
1599158400000|2020-09-03 18:40:00|6706.1|6704.3|6705.1|6703.3|6707.1|6705.3|6704.8|6702.7|391
1599158700000|2020-09-03 18:45:00|6705.2|6703.4|6705.6|6703.8|6706.5|6704.6|6704.8|6702.5|273
1599159000000|2020-09-03 18:50:00|6705.7|6703.9|6705.1|6703.3|6706|6704.1|6703.9|6701.8|192
1599159300000|2020-09-03 18:55:00|6705.2|6703.4|6702.6|6699.6|6705.8|6704|6701.1|6699.3|278
1599159600000|2020-09-03 19:00:00|6702.7|6699.7|6701.8|6700|6704.2|6702.1|6700.9|6698.4|237
1599159900000|2020-09-03 19:05:00|6701.9|6700.1|6700.1|6697.1|6703.7|6701.9|6699.4|6697|358
1599160200000|2020-09-03 19:10:00|6700.2|6697.2|6701.3|6699.5|6701.6|6699.7|6699.4|6697.1|336
1599160500000|2020-09-03 19:15:00|6701.2|6699.4|6701.7|6699.9|6702.9|6700.6|6700.3|6698|304
1599160800000|2020-09-03 19:20:00|6702.3|6699.3|6702.1|6700.3|6703.8|6701.5|6701.2|6699|245
1599161100000|2020-09-03 19:25:00|6702.2|6700.4|6702.2|6700.4|6703.9|6702.1|6701.1|6699.3|255
1599161400000|2020-09-03 19:30:00|6702.4|6700.6|6700.9|6699.1|6704.4|6702.3|6700.9|6699.1|247
1599161700000|2020-09-03 19:35:00|6701|6699.2|6702.9|6701.1|6705.4|6703.1|6701|6698.7|314
1599162000000|2020-09-03 19:40:00|6703|6701.2|6704.1|6702.3|6704.7|6702.7|6702.3|6700.3|284
1599162300000|2020-09-03 19:45:00|6704.2|6702.4|6704|6702.2|6705.6|6703.1|6703.2|6701.4|278
1599162600000|2020-09-03 19:50:00|6703.9|6702.1|6705.9|6704.1|6706.7|6704.9|6702.8|6700.5|233
1599162900000|2020-09-03 19:55:00|6705.8|6704|6705.6|6703.8|6707.4|6705.6|6705.6|6703.8|162
1599163200000|2020-09-03 20:00:00|6705.7|6703.9|6706.8|6705|6707.2|6705.2|6704.7|6702.9|177
1599163500000|2020-09-03 20:05:00|6706.9|6705.1|6708.7|6706.9|6709.3|6707|6706.7|6704.9|102
1599163800000|2020-09-03 20:10:00|6708.9|6705.9|6707.9|6706.1|6709|6706.9|6707.5|6705.3|172
1599164100000|2020-09-03 20:15:00|6707.8|6706|6709.1|6706.1|6709.1|6706.8|6707.8|6705.3|79
1599164400000|2020-09-03 20:20:00|6709|6706|6710.2|6708.4|6710.7|6708.4|6708.4|6706|96
1599164700000|2020-09-03 20:25:00|6710.1|6708.3|6710.1|6707.1|6710.7|6708.3|6709.5|6707|79
1599165000000|2020-09-03 20:30:00|6709.5|6707.7|6708.4|6705.4|6710.4|6707.9|6707.7|6705.1|107
1599165300000|2020-09-03 20:35:00|6707.8|6706|6707.6|6704.6|6708.5|6706.1|6707.1|6704.6|87
1599165600000|2020-09-03 20:40:00|6707.7|6704.7|6708.3|6706.5|6709|6706.6|6706.7|6704.3|98
1599165900000|2020-09-03 20:45:00|6708.2|6706.4|6711.2|6708.2|6711.3|6708.9|6708.1|6705.5|163
1599166200000|2020-09-03 20:50:00|6711.1|6708.1|6714.9|6711.9|6715.2|6712.9|6710.3|6708.1|214
1599166500000|2020-09-03 20:55:00|6714.6|6711.6|6713.1|6710.1|6716.1|6713.7|6713|6710|264
1599166800000|2020-09-03 21:00:00|6713.2|6710.2|6714.1|6710.1|6714.3|6710.3|6711.9|6707.9|35
1599167100000|2020-09-03 21:05:00|6713.8|6709.8|6711.2|6707.2|6714.2|6710.2|6710.1|6706.1|176
1599167400000|2020-09-03 21:10:00|6710.9|6706.9|6711.5|6707.9|6712|6708.7|6709.7|6705.7|276
1599167700000|2020-09-03 21:15:00|6711.4|6707.7|6711.1|6708.1|6711.8|6708.5|6710.7|6707.3|188
1599168000000|2020-09-03 21:20:00|6711|6708|6711.6|6708.2|6711.9|6708.6|6710.7|6707.5|139
1599168300000|2020-09-03 21:25:00|6711.5|6708.3|6711.5|6708.3|6711.8|6708.6|6710.8|6707.1|150
1599168600000|2020-09-03 21:30:00|6710.8|6707.6|6710.7|6707.7|6711.5|6708.2|6710.5|6707.2|304
1599168900000|2020-09-03 21:35:00|6710.8|6707.8|6711.3|6707.4|6711.8|6708.3|6710.7|6707.2|253
1599169200000|2020-09-03 21:40:00|6711.4|6707.5|6711.1|6707.7|6711.6|6708.4|6710.9|6707.2|267
1599169500000|2020-09-03 21:45:00|6711.2|6708|6709.5|6705.5|6711.3|6708.1|6700.2|6696.2|407
1599169800000|2020-09-03 21:50:00|6709.6|6705.6|6706.2|6702.2|6710.2|6706.2|6705.5|6701.5|310
1599170100000|2020-09-03 21:55:00|6706.3|6702.3|6710|6706|6710.6|6706.6|6706.2|6702.2|208
1599170400000|2020-09-03 22:00:00|6710.3|6706.3|6709.1|6706.1|6710.8|6707.3|6707.8|6703.8|385
1599170700000|2020-09-03 22:05:00|6709.2|6706.2|6708.6|6705.6|6710.4|6707.4|6708|6705|163
1599171000000|2020-09-03 22:10:00|6708.5|6705.5|6708.7|6705.7|6709.4|6706.4|6707.8|6704.8|136
1599171300000|2020-09-03 22:15:00|6708.6|6705.6|6705.7|6702.7|6708.7|6705.7|6705.7|6702.7|240
1599171600000|2020-09-03 22:20:00|6706|6703|6705.6|6702.6|6706.7|6703.7|6705.3|6702.3|140
1599171900000|2020-09-03 22:25:00|6705.3|6702.3|6706.1|6703.1|6706.4|6703.4|6705|6702|145
1599172200000|2020-09-03 22:30:00|6706.2|6703.2|6706.4|6703.4|6706.8|6703.8|6706.2|6703.2|103
1599172500000|2020-09-03 22:35:00|6706.3|6703.3|6703.7|6700.7|6707.4|6704.4|6703.1|6700.1|180
1599172800000|2020-09-03 22:40:00|6703.6|6700.6|6703.1|6700.1|6704.4|6701.4|6702.4|6700|149
1599173100000|2020-09-03 22:45:00|6703.3|6700.3|6701.4|6698.4|6703.5|6700.5|6701|6698|164
1599173400000|2020-09-03 22:50:00|6701.2|6698.2|6701.2|6698.2|6701.6|6698.7|6700.4|6697.5|144
1599173700000|2020-09-03 22:55:00|6701.3|6698.3|6701.3|6698.3|6702.3|6699.3|6701.1|6698.1|92
1599174000000|2020-09-03 23:00:00|6701.6|6698.6|6700.7|6697.7|6701.6|6699.2|6699.6|6697.2|194
1599174300000|2020-09-03 23:05:00|6700.8|6697.8|6700.5|6697.5|6701|6698.6|6699.6|6697.1|285
1599174600000|2020-09-03 23:10:00|6700.4|6697.4|6695.4|6692.4|6700.6|6697.9|6694.5|6692.2|195
1599174900000|2020-09-03 23:15:00|6695.5|6692.5|6693|6690|6695.9|6693.5|6691.2|6688.2|264
1599175200000|2020-09-03 23:20:00|6693.1|6690.1|6694.5|6692.7|6694.8|6692.8|6691.5|6689.1|313
1599175500000|2020-09-03 23:25:00|6693.9|6692.1|6694.6|6691.6|6697.6|6695.5|6693.5|6691.1|248
1599175800000|2020-09-03 23:30:00|6694.2|6692.4|6692.5|6689.5|6695.4|6692.9|6691.7|6689.3|285
1599176100000|2020-09-03 23:35:00|6692.7|6689.7|6694.9|6691.9|6695.5|6693.7|6691.7|6689.2|156
1599176400000|2020-09-03 23:40:00|6695|6692|6693.2|6690.2|6695|6692.6|6690.7|6688.3|221
1599176700000|2020-09-03 23:45:00|6693.3|6690.3|6691.2|6688.2|6693.3|6690.5|6690.3|6687.3|224
1599177000000|2020-09-03 23:50:00|6691.3|6688.3|6691.7|6688.7|6692.6|6690.1|6690.6|6687.6|199
1599177300000|2020-09-03 23:55:00|6691.3|6688.3|6691.1|6688.1|6691.3|6688.5|6689.5|6686.8|182
1599177600000|2020-09-04 00:00:00|6691.2|6688.2|6695.1|6693.3|6695.3|6693.3|6690.7|6688.2|379
1599177900000|2020-09-04 00:05:00|6695.2|6693.4|6697.1|6695.3|6697.8|6695.5|6693.6|6691.2|362
1599178200000|2020-09-04 00:10:00|6697.2|6695.4|6697.8|6694.8|6698.6|6696|6694.6|6692.7|327
1599178500000|2020-09-04 00:15:00|6697.9|6694.9|6701.3|6699.5|6701.3|6699.5|6696.7|6694.2|222
1599178800000|2020-09-04 00:20:00|6701.2|6699.4|6701.7|6699.9|6701.9|6700.1|6698.5|6696.2|224
1599179100000|2020-09-04 00:25:00|6701.6|6699.8|6700.9|6697.9|6703.8|6701.4|6700|6697.6|201
1599179400000|2020-09-04 00:30:00|6700.5|6698.7|6701.9|6700.1|6703.3|6700.9|6699.6|6697.7|172
1599179700000|2020-09-04 00:35:00|6701.8|6700|6703.7|6701.9|6704.4|6702.5|6700.8|6699|189
1599180000000|2020-09-04 00:40:00|6703.9|6702.1|6703.3|6701.5|6705|6703.2|6701.6|6699.8|252
1599180300000|2020-09-04 00:45:00|6703.5|6701.7|6706.4|6704.6|6707.7|6705.9|6703.2|6701|223
1599180600000|2020-09-04 00:50:00|6706.3|6704.5|6707.2|6705.4|6709|6706.5|6705.7|6703.8|323
1599180900000|2020-09-04 00:55:00|6707.1|6705.3|6704.2|6702.4|6708.7|6706.6|6704.2|6702.4|328
1599181200000|2020-09-04 01:00:00|6704|6702.2|6708.2|6706.4|6709.8|6707.7|6703.9|6701.6|391
1599181500000|2020-09-04 01:05:00|6708.1|6706.3|6709.3|6706.3|6710.3|6708.4|6707.7|6705.3|315
1599181800000|2020-09-04 01:10:00|6709.4|6706.4|6705.7|6703.9|6709.6|6707.4|6704.5|6702.4|304
1599182100000|2020-09-04 01:15:00|6706.4|6703.4|6709.8|6708|6711.3|6708.7|6706.2|6703.2|277
1599182400000|2020-09-04 01:20:00|6709.9|6708.1|6712.7|6710.9|6713.4|6711.1|6708.7|6706.4|292
1599182700000|2020-09-04 01:25:00|6713.3|6710.3|6710.9|6707.9|6715.3|6713.1|6709.8|6706.8|333
1599183000000|2020-09-04 01:30:00|6711|6708|6708.4|6705.4|6711.1|6708.1|6705.4|6702.9|284
1599183300000|2020-09-04 01:35:00|6708.3|6705.3|6707.6|6705.8|6709.6|6707.5|6707.2|6704.7|219
1599183600000|2020-09-04 01:40:00|6707.7|6705.9|6712|6709|6712.2|6710.1|6707|6704.6|267
1599183900000|2020-09-04 01:45:00|6711.7|6709.9|6710.6|6708.8|6712.4|6710.1|6710.4|6708|140
1599184200000|2020-09-04 01:50:00|6710.5|6708.7|6712.1|6710.3|6713.4|6711.1|6709.7|6707.8|221
1599184500000|2020-09-04 01:55:00|6712.2|6710.4|6711.8|6710|6713.4|6711|6710.4|6708.2|224
1599184800000|2020-09-04 02:00:00|6711.7|6709.9|6708.6|6706.8|6712.8|6710.3|6706|6703.7|246
1599185100000|2020-09-04 02:05:00|6709.2|6706.2|6709.1|6707.3|6710|6708|6707.8|6705.4|275
1599185400000|2020-09-04 02:10:00|6708.8|6707|6709.9|6708.1|6710|6708.2|6707.2|6705.4|196
1599185700000|2020-09-04 02:15:00|6709.8|6708|6711.5|6709.7|6712.6|6710.8|6709.7|6707.9|245
1599186000000|2020-09-04 02:20:00|6711.3|6709.5|6709.7|6706.7|6712.2|6710.4|6709.1|6706.6|237
1599186300000|2020-09-04 02:25:00|6709.6|6706.6|6707.2|6705.4|6709.7|6707.7|6706.9|6705.1|198
1599186600000|2020-09-04 02:30:00|6707.4|6705.6|6705.4|6703.6|6708|6706.2|6704.9|6703.1|224
1599186900000|2020-09-04 02:35:00|6705.3|6703.5|6703.3|6701.5|6705.4|6703.6|6702.7|6700.9|164
1599187200000|2020-09-04 02:40:00|6703.2|6701.4|6703.5|6701.7|6704|6701.9|6700.6|6698.8|213
1599187500000|2020-09-04 02:45:00|6703.6|6701.8|6702.1|6700.3|6704.6|6702.8|6701.8|6700|124
1599187800000|2020-09-04 02:50:00|6702.2|6700.4|6702.9|6701.1|6704|6701.8|6701.7|6699.6|138
1599188100000|2020-09-04 02:55:00|6703|6701.2|6698.6|6696.8|6703.2|6701.4|6698.5|6696.7|248
1599188400000|2020-09-04 03:00:00|6698.5|6696.7|6700.4|6698.6|6700.5|6698.7|6698.3|6696.5|200
1599188700000|2020-09-04 03:05:00|6700.5|6698.7|6701.8|6700|6702.8|6701|6700.3|6698.5|174
1599189000000|2020-09-04 03:10:00|6702.2|6700.4|6701.5|6699.7|6702.6|6700.8|6700.5|6698.7|215
1599189300000|2020-09-04 03:15:00|6701.4|6699.6|6702.6|6700.8|6702.8|6700.8|6699.8|6698|209
1599189600000|2020-09-04 03:20:00|6702.5|6700.7|6703.4|6701.6|6703.8|6702|6702.5|6700.6|162
1599189900000|2020-09-04 03:25:00|6703.5|6701.7|6700.5|6698.7|6703.9|6702.1|6700.4|6698.6|221
1599190200000|2020-09-04 03:30:00|6700.7|6698.9|6700.2|6698.4|6700.8|6699|6698.9|6697.1|156
1599190500000|2020-09-04 03:35:00|6700.3|6698.5|6700.4|6698.6|6700.9|6698.6|6698.1|6696.3|149
1599190800000|2020-09-04 03:40:00|6700.3|6698.5|6699.7|6697.9|6702|6699.7|6699.4|6697|154
1599191100000|2020-09-04 03:45:00|6699.6|6697.8|6701.5|6699.7|6703.3|6701.5|6699.6|6697.8|109
1599191400000|2020-09-04 03:50:00|6701.6|6699.8|6701.7|6699.9|6702.5|6700.7|6701.2|6699.4|151
1599191700000|2020-09-04 03:55:00|6701.6|6699.8|6702.3|6700.5|6703.3|6701.4|6701.4|6699.6|154
1599192000000|2020-09-04 04:00:00|6702.2|6700.4|6701.4|6699.6|6702.4|6700.6|6700.7|6698.9|131
1599192300000|2020-09-04 04:05:00|6701.3|6699.5|6699.3|6697.5|6701.5|6699.7|6699.3|6697.5|182
1599192600000|2020-09-04 04:10:00|6699.4|6697.6|6699.6|6697.8|6700.5|6698.7|6698.4|6696.6|185
1599192900000|2020-09-04 04:15:00|6699.5|6697.7|6701.1|6699.3|6701.1|6699.3|6699.5|6697.7|136
1599193200000|2020-09-04 04:20:00|6700.9|6699.1|6701.5|6699.7|6701.5|6699.7|6700.2|6698.4|127
1599193500000|2020-09-04 04:25:00|6701.4|6699.6|6705.3|6703.5|6705.3|6703.5|6701.4|6699.1|193
1599193800000|2020-09-04 04:30:00|6705.2|6703.4|6705.3|6703.5|6707|6705.1|6705.1|6703.3|187
1599194100000|2020-09-04 04:35:00|6705.2|6703.4|6705.2|6703.4|6705.8|6704|6704.4|6702.6|166
1599194400000|2020-09-04 04:40:00|6705.4|6703.6|6704.8|6703|6705.8|6704|6703.6|6701.8|145
1599194700000|2020-09-04 04:45:00|6704.7|6702.9|6705.8|6704|6706|6704.2|6704.7|6702.9|111
1599195000000|2020-09-04 04:50:00|6705.9|6704.1|6707.1|6705.3|6707.9|6705.3|6705.6|6703.8|125
1599195300000|2020-09-04 04:55:00|6707.2|6705.4|6707|6705.2|6707.4|6705.6|6706.7|6704.4|128
1599195600000|2020-09-04 05:00:00|6706.9|6705.1|6706.9|6705.1|6707.8|6705.9|6706.7|6704.8|180
1599195900000|2020-09-04 05:05:00|6707|6705.2|6707.5|6705.7|6708.1|6706.3|6706.7|6704.9|157
1599196200000|2020-09-04 05:10:00|6707.4|6705.6|6708.4|6706.6|6709.1|6706.6|6706.7|6704.9|132
1599196500000|2020-09-04 05:15:00|6708.5|6706.7|6707.4|6705.6|6708.8|6707|6706.9|6705.1|147
1599196800000|2020-09-04 05:20:00|6707.5|6705.7|6705.7|6703.9|6707.6|6705.8|6705.5|6703.7|181
1599197100000|2020-09-04 05:25:00|6705.8|6704|6704.8|6703|6706.5|6704.7|6704.6|6702.8|146
1599197400000|2020-09-04 05:30:00|6704.7|6702.9|6702.8|6701|6705|6703.2|6702.8|6701|180
1599197700000|2020-09-04 05:35:00|6702.7|6700.9|6699.8|6698|6703.8|6701.9|6699.5|6697.6|258
1599198000000|2020-09-04 05:40:00|6699.9|6698.1|6702.3|6700.5|6702.7|6700.5|6699.5|6697.7|229
1599198300000|2020-09-04 05:45:00|6702.2|6700.4|6700.4|6697.4|6704.8|6703|6699.7|6697.4|228
1599198600000|2020-09-04 05:50:00|6700.5|6697.5|6699.6|6697.8|6700.7|6698.9|6699.3|6697.2|178
1599198900000|2020-09-04 05:55:00|6699.5|6697.7|6704.2|6701.2|6704.4|6702.4|6699.5|6697.7|179
1599199200000|2020-09-04 06:00:00|6703.5|6701.7|6704.2|6702.4|6705.1|6702.8|6701.7|6699.9|387
1599199500000|2020-09-04 06:05:00|6704.1|6702.3|6705.7|6703.9|6706.3|6704.5|6703.9|6701.9|355
1599199800000|2020-09-04 06:10:00|6705.8|6704|6703.7|6701.9|6706.1|6704|6703.4|6701.6|283
1599200100000|2020-09-04 06:15:00|6703.8|6702|6701.7|6699.9|6704.1|6702.3|6701.4|6699.6|418
1599200400000|2020-09-04 06:20:00|6701.6|6699.8|6701.7|6699.9|6702.6|6700.8|6700.5|6698.7|345
1599200700000|2020-09-04 06:25:00|6701.6|6699.8|6703.9|6702.1|6703.9|6702.1|6701.5|6699.7|191
1599201000000|2020-09-04 06:30:00|6703.8|6702|6700.3|6698.5|6704|6702.2|6698.2|6696.4|311
1599201300000|2020-09-04 06:35:00|6700|6698.2|6703|6701.2|6703.8|6702|6699.9|6698.1|263
1599201600000|2020-09-04 06:40:00|6702.9|6701.1|6700.9|6699.1|6703.5|6701.7|6700.8|6698.7|205
1599201900000|2020-09-04 06:45:00|6701|6699.2|6701.1|6699.3|6703.3|6701.5|6700.6|6698.8|204
1599202200000|2020-09-04 06:50:00|6700.9|6699.1|6704.6|6702.8|6706.5|6704.7|6700.9|6699.1|209
1599202500000|2020-09-04 06:55:00|6704.7|6702.9|6704.1|6701.1|6705.8|6704|6701.5|6699.7|320
1599202800000|2020-09-04 07:00:00|6703.1|6701.3|6698.3|6696.5|6704.3|6702.2|6693.8|6692|439
1599203100000|2020-09-04 07:05:00|6698.2|6696.4|6702.6|6700.8|6702.9|6701.1|6698.2|6696.4|319
1599203400000|2020-09-04 07:10:00|6702.7|6700.9|6705.1|6703.3|6706.3|6704.5|6702.7|6700.9|316
1599203700000|2020-09-04 07:15:00|6704.8|6703|6711.8|6710|6712.3|6710.5|6704.6|6702.8|299
1599204000000|2020-09-04 07:20:00|6711.9|6710.1|6714.2|6712.4|6714.3|6712.5|6708|6706.2|296
1599204300000|2020-09-04 07:25:00|6714.3|6712.5|6709.7|6707.9|6714.8|6712.6|6709.5|6707.7|367
1599204600000|2020-09-04 07:30:00|6709.8|6708|6715.3|6713.5|6718.8|6716.5|6707.6|6705.8|428
1599204900000|2020-09-04 07:35:00|6715.4|6713.6|6712.6|6710.8|6715.4|6713.6|6711.6|6709.8|341
1599205200000|2020-09-04 07:40:00|6712.5|6710.7|6708.9|6707.1|6715.4|6713.6|6708.8|6707|404
1599205500000|2020-09-04 07:45:00|6708.8|6707|6712.3|6710.5|6713.6|6711.8|6708.1|6706.3|392
1599205800000|2020-09-04 07:50:00|6712.4|6710.6|6712.6|6710.8|6715.5|6713.7|6711.6|6709.8|420
1599206100000|2020-09-04 07:55:00|6712.5|6710.7|6711.7|6709.9|6714.5|6712.7|6711.4|6709.6|308
1599206400000|2020-09-04 08:00:00|6711.6|6709.8|6711.5|6709.7|6713.4|6711.6|6710.5|6708.7|326
1599206700000|2020-09-04 08:05:00|6711.4|6709.6|6711.4|6709.6|6714|6712.2|6711.3|6709.5|363
1599207000000|2020-09-04 08:10:00|6711.5|6709.7|6712.4|6710.6|6712.5|6710.7|6710.7|6708.9|442
1599207300000|2020-09-04 08:15:00|6712.5|6710.7|6712.6|6710.8|6714.7|6712.9|6711.5|6709.7|415
1599207600000|2020-09-04 08:20:00|6712.5|6710.7|6711.7|6709.9|6712.5|6710.7|6711.3|6709.5|359
1599207900000|2020-09-04 08:25:00|6711.6|6709.8|6711.4|6709.6|6712.5|6710.7|6711.1|6709.3|179
1599208200000|2020-09-04 08:30:00|6711.3|6709.5|6710.1|6708.3|6712.6|6710.8|6709.6|6707.6|212
1599208500000|2020-09-04 08:35:00|6710.2|6708.4|6714.7|6712.9|6715.8|6713.7|6710.2|6708.4|398
1599208800000|2020-09-04 08:40:00|6714.8|6713|6717.2|6715.4|6717.8|6715.8|6714.7|6712.7|360
1599209100000|2020-09-04 08:45:00|6717.1|6715.3|6718.2|6716.4|6718.4|6716.6|6716.8|6715|270
1599209400000|2020-09-04 08:50:00|6718.1|6716.3|6720.5|6718.7|6720.5|6718.7|6717.8|6715.6|306
1599209700000|2020-09-04 08:55:00|6720.4|6718.6|6723.7|6721.9|6724.7|6722.9|6720.4|6718.6|342
1599210000000|2020-09-04 09:00:00|6723.6|6721.8|6727|6725.2|6727.6|6725.8|6723.2|6721.4|308
1599210300000|2020-09-04 09:05:00|6727.1|6725.3|6724.6|6722.8|6727.7|6725.9|6724.6|6722.8|239
1599210600000|2020-09-04 09:10:00|6724.7|6722.9|6723.8|6722|6726.8|6724.8|6723.6|6721.8|351
1599210900000|2020-09-04 09:15:00|6723.9|6722.1|6718.6|6716.8|6723.9|6722.1|6718.4|6716.6|365
1599211200000|2020-09-04 09:20:00|6718.5|6716.7|6722.4|6720.6|6725.3|6723.5|6718.4|6716.6|351
1599211500000|2020-09-04 09:25:00|6722.3|6720.5|6723.3|6721.5|6724.7|6722.9|6721.3|6719.5|293
1599211800000|2020-09-04 09:30:00|6723.1|6721.3|6721.4|6719.6|6723.5|6721.7|6719.6|6717.5|331
1599212100000|2020-09-04 09:35:00|6721.5|6719.7|6718.3|6716.5|6721.8|6720|6716.5|6714.7|338
1599212400000|2020-09-04 09:40:00|6718.5|6716.7|6721.9|6720.1|6722.4|6720.3|6717.9|6716.1|231
1599212700000|2020-09-04 09:45:00|6721.8|6720|6725.5|6723.7|6725.6|6723.8|6721.7|6719.9|335
1599213000000|2020-09-04 09:50:00|6725.6|6723.8|6722.8|6721|6727.4|6725.6|6722.7|6720.9|314
1599213300000|2020-09-04 09:55:00|6722.9|6721.1|6725.7|6723.9|6725.9|6724.1|6721.1|6719.3|235
1599213600000|2020-09-04 10:00:00|6725.6|6723.8|6725.7|6723.9|6727.8|6725.4|6723.7|6721.9|298
1599213900000|2020-09-04 10:05:00|6725.9|6724.1|6727.2|6725.4|6727.5|6725.7|6725.1|6723.3|311
1599214200000|2020-09-04 10:10:00|6727.1|6725.3|6729.4|6727.6|6733.8|6731.7|6726.6|6724.6|363
1599214500000|2020-09-04 10:15:00|6729.5|6727.7|6727.8|6726|6729.5|6727.7|6724.4|6722.6|353
1599214800000|2020-09-04 10:20:00|6727.9|6726.1|6727.7|6725.9|6730|6728.2|6727.4|6725.6|334
1599215100000|2020-09-04 10:25:00|6727.6|6725.8|6725.6|6723.8|6729.8|6728|6725.4|6723.6|246
1599215400000|2020-09-04 10:30:00|6725.1|6723.3|6724.4|6722.6|6727.4|6725.6|6724.4|6722.6|216
1599215700000|2020-09-04 10:35:00|6724.5|6722.7|6724.6|6722.8|6725.8|6724|6723.9|6722.1|232
1599216000000|2020-09-04 10:40:00|6724.7|6722.9|6724.9|6723.1|6726.6|6724.8|6722.9|6721.1|347
1599216300000|2020-09-04 10:45:00|6724.8|6723|6726.1|6724.3|6726.3|6724.5|6722.8|6721|305
1599216600000|2020-09-04 10:50:00|6726|6724.2|6723.5|6721.7|6726.1|6724.3|6722.4|6720.6|298
1599216900000|2020-09-04 10:55:00|6723.4|6721.6|6718.5|6716.7|6724.3|6722.5|6718.4|6716.6|318
1599217200000|2020-09-04 11:00:00|6718|6716.2|6718.1|6716.3|6719.4|6717.6|6714.4|6712.6|342
1599217500000|2020-09-04 11:05:00|6718|6716.2|6719.5|6717.7|6721.7|6719.7|6717.6|6715.8|273
1599217800000|2020-09-04 11:10:00|6719.6|6717.8|6719|6717.2|6721.8|6719.5|6717.8|6716|421
1599218100000|2020-09-04 11:15:00|6718.9|6717.1|6719.4|6717.6|6720.4|6718.6|6717.7|6715.9|414
1599218400000|2020-09-04 11:20:00|6719.5|6717.7|6723.6|6721.8|6724.5|6722.7|6719.3|6717.5|322
1599218700000|2020-09-04 11:25:00|6723.5|6721.7|6721.7|6719.9|6723.9|6722.1|6720.2|6718.4|354
1599219000000|2020-09-04 11:30:00|6721.6|6719.8|6719.7|6717.9|6722.9|6721.1|6719.6|6717.7|356
1599219300000|2020-09-04 11:35:00|6720.1|6718.3|6720|6718.2|6721.7|6719.8|6719.5|6717.7|353
1599219600000|2020-09-04 11:40:00|6720.1|6718.3|6717|6715.2|6720.6|6718.8|6714.5|6712.3|402
1599219900000|2020-09-04 11:45:00|6717.3|6715.5|6718.7|6716.9|6719.1|6717.3|6713.6|6711.8|345
1599220200000|2020-09-04 11:50:00|6718.8|6717|6717|6715.2|6719.9|6718.1|6716.5|6714.7|357
1599220500000|2020-09-04 11:55:00|6716.9|6715.1|6716.2|6714.4|6717.6|6715.8|6714.5|6712.6|436
1599220800000|2020-09-04 12:00:00|6716.3|6714.5|6718.8|6717|6719.9|6717.5|6716.2|6714.4|278
1599221100000|2020-09-04 12:05:00|6718.9|6717.1|6714.5|6712.7|6719.8|6718|6713.7|6711.9|232
1599221400000|2020-09-04 12:10:00|6714.6|6712.8|6714|6711|6716.2|6714|6713.1|6711|253
1599221700000|2020-09-04 12:15:00|6713.3|6711.5|6713.2|6711.4|6717.2|6715|6713.1|6711.3|305
1599222000000|2020-09-04 12:20:00|6713.3|6711.5|6715.8|6714|6717.1|6715.3|6713.1|6711.3|254
1599222300000|2020-09-04 12:25:00|6715.6|6713.8|6718|6714|6719.4|6715.4|6715|6711.4|361
1599222600000|2020-09-04 12:30:00|6718.1|6714.4|6714.4|6711.4|6723.2|6720.2|6708.2|6705.3|863
1599222900000|2020-09-04 12:35:00|6714.3|6711.3|6701.5|6699.7|6714.3|6711.3|6699.4|6696.8|664
1599223200000|2020-09-04 12:40:00|6701.6|6699.8|6715|6712|6715.6|6713.7|6699.1|6696.8|643
1599223500000|2020-09-04 12:45:00|6715.1|6712.1|6715.1|6712.1|6717.3|6715.1|6713.1|6710.6|453
1599223800000|2020-09-04 12:50:00|6714.9|6711.9|6707.4|6705.6|6714.9|6712|6706.6|6704.8|498
1599224100000|2020-09-04 12:55:00|6707.3|6705.5|6706.5|6704.7|6712.4|6710.1|6704.8|6702.6|566
1599224400000|2020-09-04 13:00:00|6706.6|6704.8|6704.9|6703.1|6706.6|6704.8|6699.6|6697.3|467
1599224700000|2020-09-04 13:05:00|6704.8|6703|6701.7|6699.9|6705.5|6703.7|6701.3|6699.4|452
1599225000000|2020-09-04 13:10:00|6701.6|6699.8|6701.5|6699.7|6704.4|6702.6|6699.1|6697.3|359
1599225300000|2020-09-04 13:15:00|6701.4|6699.6|6700.1|6698.3|6702.6|6700.8|6698.4|6696.6|389
1599225600000|2020-09-04 13:20:00|6699.9|6698.1|6696.6|6694.8|6700.6|6698.8|6695.6|6693.8|363
1599225900000|2020-09-04 13:25:00|6696.7|6694.9|6692|6690.2|6696.9|6695.1|6689.8|6687.5|399
1599226200000|2020-09-04 13:30:00|6692.1|6690.3|6700.4|6698.6|6703.3|6701.5|6689.8|6688|543
1599226500000|2020-09-04 13:35:00|6700.5|6698.7|6687.5|6685.7|6700.7|6698.9|6685|6683.2|521
1599226800000|2020-09-04 13:40:00|6687.4|6685.6|6686.7|6684.9|6689.5|6687.7|6684.2|6682.3|563
1599227100000|2020-09-04 13:45:00|6687.6|6685.8|6679.3|6677.5|6690|6688|6676.4|6674.6|553
1599227400000|2020-09-04 13:50:00|6679.4|6677.6|6676.1|6674.3|6683.8|6682|6675.1|6672.9|560
1599227700000|2020-09-04 13:55:00|6676.2|6674.4|6681.3|6679.5|6681.6|6679.8|6673.9|6672|449
1599228000000|2020-09-04 14:00:00|6681.5|6679.7|6679.1|6677.3|6683.6|6681.1|6674.6|6672.4|529
1599228300000|2020-09-04 14:05:00|6679|6677.2|6674.2|6672.4|6679|6677.2|6672.2|6670.2|583
1599228600000|2020-09-04 14:10:00|6674|6672.2|6670.7|6668.9|6679.2|6676.6|6670.4|6668.1|542
1599228900000|2020-09-04 14:15:00|6670.8|6669|6669.8|6668|6675.4|6673.2|6668.6|6666.2|557
1599229200000|2020-09-04 14:20:00|6669.9|6668.1|6676.9|6673.9|6680.9|6679.1|6669.9|6667.9|589
1599229500000|2020-09-04 14:25:00|6677.1|6674.1|6675.3|6673.5|6680.3|6678.5|6673.6|6671.2|589
1599229800000|2020-09-04 14:30:00|6675.4|6673.6|6678.3|6676.5|6682.3|6679.9|6675.4|6673.2|662
1599230100000|2020-09-04 14:35:00|6678.5|6676.7|6677.6|6675.8|6680.2|6678.4|6669.9|6668.1|608
1599230400000|2020-09-04 14:40:00|6677.1|6675.3|6674.4|6672.6|6680.7|6678.9|6672.5|6670.7|544
1599230700000|2020-09-04 14:45:00|6674.3|6672.5|6682.5|6680.7|6684.7|6682.4|6674.1|6672.3|595
1599231000000|2020-09-04 14:50:00|6682.7|6680.9|6681.6|6679.8|6683.7|6681.9|6678.7|6676.4|594
1599231300000|2020-09-04 14:55:00|6681.8|6680|6682.2|6680.4|6685.6|6683.3|6680.3|6678.1|566
1599231600000|2020-09-04 15:00:00|6682.3|6680.5|6676.5|6674.7|6684.4|6682.6|6675.2|6673|515
1599231900000|2020-09-04 15:05:00|6676.6|6674.8|6674.6|6672.8|6677|6674.8|6670.8|6668.7|442
1599232200000|2020-09-04 15:10:00|6674.1|6672.3|6681.2|6679.4|6682.3|6680|6673.7|6671.9|439
1599232500000|2020-09-04 15:15:00|6681.3|6679.5|6685.1|6683.3|6685.6|6683.8|6680.9|6679.1|469
1599232800000|2020-09-04 15:20:00|6685.2|6683.4|6684.6|6682.8|6686.5|6684.7|6683.7|6681.9|412
1599233100000|2020-09-04 15:25:00|6684.7|6682.9|6683.6|6681.8|6685.6|6683.8|6681.1|6679.3|355
1599233400000|2020-09-04 15:30:00|6683.9|6682.1|6690|6688.2|6690|6688.2|6683.9|6682.1|512
1599233700000|2020-09-04 15:35:00|6690.4|6688.6|6694.7|6692.9|6697.2|6695.4|6689.4|6687.6|616
1599234000000|2020-09-04 15:40:00|6694.6|6692.8|6697.1|6695.3|6699.6|6697.7|6693.7|6691.9|521
1599234300000|2020-09-04 15:45:00|6696.9|6695.1|6698.6|6696.8|6700.7|6698.4|6696.5|6694.1|539
1599234600000|2020-09-04 15:50:00|6698.5|6696.7|6703.4|6701.6|6703.8|6701.6|6697.6|6695.4|434
1599234900000|2020-09-04 15:55:00|6703.5|6701.7|6702.6|6700.8|6704.7|6702.8|6701.1|6698.9|560
1599235200000|2020-09-04 16:00:00|6702.5|6700.7|6705.6|6703.8|6708.7|6706.9|6701.6|6699.8|564
1599235500000|2020-09-04 16:05:00|6706.3|6703.3|6702.4|6700.6|6708|6705.6|6702.2|6699.8|590
1599235800000|2020-09-04 16:10:00|6702.5|6700.7|6703.1|6701.3|6704.2|6702.2|6700.9|6699.1|371
1599236100000|2020-09-04 16:15:00|6703|6701.2|6704.8|6703|6707.8|6705.4|6702.8|6701|372
1599236400000|2020-09-04 16:20:00|6704.9|6703.1|6706.1|6703.1|6708|6706|6703.8|6702|432
1599236700000|2020-09-04 16:25:00|6706.2|6703.2|6710.3|6708.5|6710.5|6708.7|6704.2|6702.2|457
1599237000000|2020-09-04 16:30:00|6710.1|6708.3|6712.5|6710.7|6716.1|6713.7|6709.7|6707.3|486
1599237300000|2020-09-04 16:35:00|6712.6|6710.8|6714.4|6712.6|6716|6714.2|6712.4|6710.6|305
1599237600000|2020-09-04 16:40:00|6714.3|6712.5|6713.7|6711.9|6715.2|6713.4|6712|6710.2|435
1599237900000|2020-09-04 16:45:00|6713.6|6711.8|6710.4|6708.6|6713.8|6712|6710.3|6708.5|477
1599238200000|2020-09-04 16:50:00|6710.5|6708.7|6713.1|6711.3|6714.6|6712.8|6710.5|6708.4|418
1599238500000|2020-09-04 16:55:00|6712.9|6711.1|6717.6|6715.8|6717.8|6716|6712.5|6709.9|439
1599238800000|2020-09-04 17:00:00|6717.5|6715.7|6713.7|6711.9|6717.6|6715.8|6713.4|6711.6|422
1599239100000|2020-09-04 17:05:00|6713.6|6711.8|6715.1|6713.3|6715.6|6713.8|6713.2|6711.3|308
1599239400000|2020-09-04 17:10:00|6715.2|6713.4|6717.2|6715.4|6717.7|6715.9|6715|6713.2|315
1599239700000|2020-09-04 17:15:00|6716.9|6715.1|6716.7|6714.9|6718.8|6716.6|6714.6|6712.8|405
1599240000000|2020-09-04 17:20:00|6716.6|6714.8|6720.7|6718.9|6722.3|6720.5|6716.5|6714.7|379
1599240300000|2020-09-04 17:25:00|6720.6|6718.8|6718.5|6716.7|6720.7|6718.9|6717.5|6715.7|365
1599240600000|2020-09-04 17:30:00|6718.3|6716.5|6718.9|6717.1|6720.8|6719|6717.8|6716|264
1599240900000|2020-09-04 17:35:00|6718.8|6717|6721.9|6720.1|6722.7|6720.9|6717.6|6715.8|376
1599241200000|2020-09-04 17:40:00|6721.8|6720|6722.5|6720.7|6724|6722.2|6721.7|6719.9|372
1599241500000|2020-09-04 17:45:00|6722.6|6720.8|6721.8|6720|6724.3|6722.2|6721.8|6720|338
1599241800000|2020-09-04 17:50:00|6721.9|6720.1|6725.7|6723.9|6725.7|6723.9|6720.3|6718.1|371
1599242100000|2020-09-04 17:55:00|6725.6|6723.8|6724.8|6723|6726.7|6724.9|6724.4|6722.6|391
1599242400000|2020-09-04 18:00:00|6724.7|6722.9|6722.4|6720.6|6725.8|6724|6721.4|6719.6|420
1599242700000|2020-09-04 18:05:00|6722.6|6720.8|6725.2|6723.4|6726|6724.2|6722.6|6720.5|399
1599243000000|2020-09-04 18:10:00|6725.1|6723.3|6724.1|6722.3|6725.9|6724.1|6723.9|6722.1|304
1599243300000|2020-09-04 18:15:00|6724|6722.2|6728.6|6726.8|6729.8|6727.8|6724|6722.2|422
1599243600000|2020-09-04 18:20:00|6728.3|6726.5|6729.2|6727.4|6730.2|6728.4|6727.1|6725.3|455
1599243900000|2020-09-04 18:25:00|6729.3|6727.5|6730.2|6728.4|6730.6|6728.8|6728.5|6726.7|379
1599244200000|2020-09-04 18:30:00|6730|6728.2|6730.5|6728.7|6730.7|6728.9|6728.5|6726.7|304
1599244500000|2020-09-04 18:35:00|6730.6|6728.8|6731.6|6729.8|6734.2|6732.4|6730.4|6728.6|350
1599244800000|2020-09-04 18:40:00|6731.7|6729.9|6734.8|6733|6736.3|6734.5|6731.5|6729.7|389
1599245100000|2020-09-04 18:45:00|6734.9|6733.1|6731.4|6729.6|6735.4|6733.6|6730.9|6728.6|386
1599245400000|2020-09-04 18:50:00|6731.3|6729.5|6732.6|6730.8|6732.6|6730.8|6729.7|6727.3|298
1599245700000|2020-09-04 18:55:00|6733.4|6730.4|6732.3|6730.5|6736|6734|6732.3|6729.9|412
1599246000000|2020-09-04 19:00:00|6732.4|6730.6|6728.9|6725.9|6733.6|6731.3|6727.4|6725.2|523
1599246300000|2020-09-04 19:05:00|6728.6|6725.6|6731.6|6728.6|6731.6|6729.1|6726.1|6723.6|304
1599246600000|2020-09-04 19:10:00|6731.5|6728.5|6729.5|6726.5|6731.6|6729.2|6727.8|6725.4|201
1599246900000|2020-09-04 19:15:00|6729|6727.2|6731.2|6728.2|6734.1|6731.8|6728.9|6726.5|246
1599247200000|2020-09-04 19:20:00|6731|6728|6733.4|6730.4|6733.5|6730.9|6729.9|6727.5|200
1599247500000|2020-09-04 19:25:00|6733.3|6730.3|6729.5|6726.5|6733.4|6730.4|6728.9|6726.4|290
1599247800000|2020-09-04 19:30:00|6729.4|6726.4|6728.3|6725.3|6729.6|6727.2|6726.9|6724.4|296
1599248100000|2020-09-04 19:35:00|6727.8|6726|6729.6|6726.6|6729.7|6727.2|6725.8|6723.3|273
1599248400000|2020-09-04 19:40:00|6729.7|6726.7|6728|6726.2|6730.1|6727.6|6727|6724.1|298
1599248700000|2020-09-04 19:45:00|6728.1|6726.3|6728.1|6725.1|6731.1|6728.6|6727.1|6724.5|279
1599249000000|2020-09-04 19:50:00|6728|6725|6729.5|6726.5|6731|6728.1|6727.1|6724.4|332
1599249300000|2020-09-04 19:55:00|6729.4|6726.4|6723.8|6722|6729.7|6726.8|6723.8|6721.6|261
1599249600000|2020-09-04 20:00:00|6724.6|6721.6|6725.2|6722.2|6725.7|6723.2|6723.5|6721.3|150
1599249900000|2020-09-04 20:05:00|6725.1|6722.1|6725.4|6722.4|6725.9|6723.9|6724.1|6721.5|104
1599250200000|2020-09-04 20:10:00|6725.5|6722.5|6726.6|6723.6|6727.5|6724.5|6724.1|6721.5|111
1599250500000|2020-09-04 20:15:00|6726.5|6723.5|6726.5|6723.5|6726.8|6723.8|6726.3|6723.3|54
1599250800000|2020-09-04 20:20:00|6726.4|6723.4|6722.1|6719.1|6726.4|6723.4|6721.6|6718.6|82
1599251100000|2020-09-04 20:25:00|6722.2|6719.2|6722.9|6719.9|6723.3|6720.7|6721.8|6718.8|125
1599251400000|2020-09-04 20:30:00|6723|6720|6721.5|6718.5|6723|6720|6720.4|6717.4|146
1599251700000|2020-09-04 20:35:00|6721.4|6718.4|6720.5|6717.5|6721.7|6718.7|6720.4|6717.4|59
1599252000000|2020-09-04 20:40:00|6720.6|6717.6|6720.4|6717.4|6721.1|6718.1|6719.5|6716.5|117
1599252300000|2020-09-04 20:45:00|6720.3|6717.3|6722.9|6719.9|6723.1|6720.1|6720.3|6717.3|137
1599252600000|2020-09-04 20:50:00|6723.1|6720.1|6722.1|6719.1|6725.3|6721.7|6722|6719|126
1599252900000|2020-09-04 20:55:00|6722|6719|6722.2|6718.2|6725|6721.1|6721.7|6717.9|162
1599422400000|2020-09-06 20:00:00|6724.5|6719.5|6724.5|6719.5|6724.5|6719.5|6724.5|6719.5|1
1599426000000|2020-09-06 21:00:00|6725|6715|6724.5|6714.5|6725|6715|6724.5|6714.5|2
1599426300000|2020-09-06 21:05:00|6724.8|6714.8|6721.2|6711.2|6726.3|6716.3|6719.7|6711.2|36
1599426600000|2020-09-06 21:10:00|6723.6|6713.6|6724.5|6714.5|6726.2|6716.2|6720.2|6711|59
1599426900000|2020-09-06 21:15:00|6724.6|6714.6|6721|6716|6725.7|6716.7|6721|6713.5|78
1599427200000|2020-09-06 21:20:00|6720.9|6715.9|6720.6|6716.6|6721.3|6717.1|6720.4|6715.9|73
1599427500000|2020-09-06 21:25:00|6720.9|6716.9|6720.9|6716.9|6721.4|6717.4|6720.5|6716.5|63
1599427800000|2020-09-06 21:30:00|6720.6|6716.6|6722.6|6718.6|6726.1|6722.1|6719.8|6715.8|197
1599428100000|2020-09-06 21:35:00|6722.2|6718.2|6716.2|6712.2|6723.3|6719.3|6716|6712|205
1599428400000|2020-09-06 21:40:00|6716.4|6712.4|6717.2|6713.2|6718.8|6714.8|6715.7|6711.7|140
1599428700000|2020-09-06 21:45:00|6717.3|6713.3|6717.1|6713.1|6717.9|6713.9|6716.6|6712.6|126
1599429000000|2020-09-06 21:50:00|6717.2|6713.2|6717.1|6713.1|6718|6714|6716.9|6712.9|123
1599429300000|2020-09-06 21:55:00|6717.6|6713.6|6719.5|6715.5|6720|6716|6716.5|6712.5|125
1599429600000|2020-09-06 22:00:00|6719.8|6715.8|6717.4|6714.4|6720.7|6716.8|6716.9|6713.8|243
1599429900000|2020-09-06 22:05:00|6717.5|6714.5|6713.3|6710.3|6717.9|6714.9|6712.1|6709.1|185
1599430200000|2020-09-06 22:10:00|6712.4|6709.4|6713.3|6710.3|6715.9|6712.9|6712.4|6709.4|194
1599430500000|2020-09-06 22:15:00|6713.4|6710.4|6711.8|6708.8|6714.2|6711.2|6710.3|6707.3|282
1599430800000|2020-09-06 22:20:00|6712|6709|6711.9|6708.9|6712.9|6710.1|6708|6705|255
1599431100000|2020-09-06 22:25:00|6711.7|6708.7|6710.4|6707.4|6711.8|6708.8|6708.1|6705.1|195
1599431400000|2020-09-06 22:30:00|6710.5|6707.5|6711.4|6708.4|6712.6|6709.6|6710.3|6707.3|198
1599431700000|2020-09-06 22:35:00|6711.5|6708.5|6711.3|6708.3|6713.4|6710.4|6710.4|6707.4|175
1599432000000|2020-09-06 22:40:00|6711.4|6708.4|6713.4|6710.4|6713.4|6710.4|6711.1|6708.1|173
1599432300000|2020-09-06 22:45:00|6712.9|6709.9|6715.1|6712.1|6715.9|6712.9|6712.2|6709.2|157
1599432600000|2020-09-06 22:50:00|6715|6712|6715.7|6712.7|6717.1|6714.1|6715|6712|122
1599432900000|2020-09-06 22:55:00|6715.8|6712.8|6713.7|6710.7|6715.8|6712.8|6712.4|6709.9|164
1599433200000|2020-09-06 23:00:00|6713.4|6710.4|6716.3|6713.3|6717.5|6714.6|6713.3|6710.3|254
1599433500000|2020-09-06 23:05:00|6716.2|6713.2|6718.5|6715.5|6718.7|6715.8|6716.1|6713.2|243
1599433800000|2020-09-06 23:10:00|6718.6|6715.6|6717.7|6714.7|6718.6|6715.6|6717.4|6714.4|200
1599434100000|2020-09-06 23:15:00|6717.8|6714.8|6714.4|6711.4|6717.8|6715.4|6713.9|6711.1|261
1599434400000|2020-09-06 23:20:00|6714.6|6711.6|6714.1|6711.1|6715.2|6712.6|6713.4|6711|158
1599434700000|2020-09-06 23:25:00|6714|6711|6715.3|6712.3|6716.6|6713.9|6711.5|6708.8|273
1599435000000|2020-09-06 23:30:00|6714.7|6712.9|6718.1|6715.1|6718.5|6715.5|6714.4|6711.9|284
1599435300000|2020-09-06 23:35:00|6718.2|6715.2|6717.3|6714.3|6718.3|6715.5|6716.6|6714.1|202
1599435600000|2020-09-06 23:40:00|6717.2|6714.2|6716.8|6713.8|6717.7|6715.1|6715|6712.4|299
1599435900000|2020-09-06 23:45:00|6716.9|6713.9|6715.1|6712.1|6716.9|6713.9|6714.8|6711.8|285
1599436200000|2020-09-06 23:50:00|6714.8|6711.8|6714.2|6711.2|6716|6713.1|6712.4|6710.1|323
1599436500000|2020-09-06 23:55:00|6714.3|6711.3|6713|6710|6714.5|6712.4|6711.4|6708.9|312
1599436800000|2020-09-07 00:00:00|6713.1|6710.1|6714.9|6713.1|6714.9|6713.1|6712.3|6709.8|326
1599437100000|2020-09-07 00:05:00|6715|6713.2|6713.8|6712|6716.7|6714.6|6713.6|6711.2|245
1599437400000|2020-09-07 00:10:00|6713.7|6711.9|6710.5|6708.7|6714.5|6712|6709.9|6707.9|288
1599437700000|2020-09-07 00:15:00|6710.4|6708.6|6713.8|6710.8|6714.3|6712|6710.1|6708.3|251
1599438000000|2020-09-07 00:20:00|6713.9|6710.9|6713.3|6711.5|6714.5|6712.3|6712.8|6710.6|162
1599438300000|2020-09-07 00:25:00|6713.4|6711.6|6711.1|6709.3|6715|6712.7|6711|6709|226
1599438600000|2020-09-07 00:30:00|6711|6709.2|6712.8|6711|6716.8|6715|6710.8|6708.9|272
1599438900000|2020-09-07 00:35:00|6712.5|6710.7|6710.9|6709.1|6714.6|6712.8|6710.7|6708.9|221
1599439200000|2020-09-07 00:40:00|6711|6709.2|6710.6|6708.8|6712.6|6710.6|6710.6|6708.8|208
1599439500000|2020-09-07 00:45:00|6710.7|6708.9|6716.3|6714.5|6717.4|6715.1|6710.6|6708.8|307
1599439800000|2020-09-07 00:50:00|6715.8|6714|6713.1|6711.3|6717.9|6715.8|6713|6710.6|283
1599440100000|2020-09-07 00:55:00|6713.6|6710.6|6711.9|6710.1|6714.5|6712.7|6710.3|6708.5|293
1599440400000|2020-09-07 01:00:00|6711.8|6710|6711.9|6710.1|6714.7|6712.8|6710.3|6708.4|317
1599440700000|2020-09-07 01:05:00|6712|6710.2|6713.6|6711.8|6714.3|6712|6711.9|6709.7|295
1599441000000|2020-09-07 01:10:00|6713.5|6711.7|6711.7|6709.9|6713.7|6711.9|6711.2|6708.7|270
1599441300000|2020-09-07 01:15:00|6711.8|6710|6710.6|6708.8|6715.8|6713.4|6710.1|6708.2|287
1599441600000|2020-09-07 01:20:00|6710.5|6708.7|6711|6709.2|6711.7|6709.9|6708.8|6706.4|335
1599441900000|2020-09-07 01:25:00|6711.1|6709.3|6712.4|6709.4|6713.2|6711.4|6710.7|6708.5|303
1599442200000|2020-09-07 01:30:00|6711.8|6710|6714.6|6712.8|6715.6|6713.6|6711.6|6708.6|338
1599442500000|2020-09-07 01:35:00|6714.7|6712.9|6714.9|6713.1|6716.5|6714.2|6713|6710.8|258
1599442800000|2020-09-07 01:40:00|6715|6713.2|6713.5|6711.7|6715.7|6713.9|6712.8|6711|209
1599443100000|2020-09-07 01:45:00|6713.6|6711.8|6713.4|6711.6|6715.6|6713.6|6713.4|6711.4|221
1599443400000|2020-09-07 01:50:00|6713.5|6711.7|6712.8|6711|6713.9|6712.1|6711.9|6709.9|223
1599443700000|2020-09-07 01:55:00|6712.6|6710.8|6710.2|6708.4|6713.5|6711.7|6710|6707.7|210
1599444000000|2020-09-07 02:00:00|6710.1|6708.3|6708.8|6707|6711.2|6709.4|6708.5|6706.4|251
1599444300000|2020-09-07 02:05:00|6708.9|6707.1|6708.7|6706.9|6709.6|6707.8|6708.4|6706.6|216
1599444600000|2020-09-07 02:10:00|6708.8|6707|6707.3|6705.5|6711|6708.7|6705.5|6703.7|279
1599444900000|2020-09-07 02:15:00|6707.7|6705.9|6707.4|6705.6|6709.2|6707.3|6706.8|6704.4|240
1599445200000|2020-09-07 02:20:00|6707.2|6705.4|6706.6|6704.8|6708.3|6706.1|6706.2|6704.2|203
1599445500000|2020-09-07 02:25:00|6706.7|6704.9|6707.7|6705.9|6707.8|6706|6706.6|6704.8|161
1599445800000|2020-09-07 02:30:00|6707.6|6705.8|6709.1|6707.3|6709.1|6707.3|6707.3|6705.5|263
1599446100000|2020-09-07 02:35:00|6708.9|6707.1|6708.8|6707|6709.1|6707.3|6706.5|6704.7|221
1599446400000|2020-09-07 02:40:00|6708.7|6706.9|6708|6706.2|6709.8|6708|6707.7|6705.9|220
1599446700000|2020-09-07 02:45:00|6707.9|6706.1|6709.7|6707.9|6709.8|6708|6706.4|6704.4|198
1599447000000|2020-09-07 02:50:00|6709.6|6707.8|6710.5|6707.5|6710.5|6708.5|6708.7|6706.6|164
1599447300000|2020-09-07 02:55:00|6709.9|6708.1|6709.9|6708.1|6710.8|6709|6708.7|6706.9|131
1599447600000|2020-09-07 03:00:00|6709.8|6708|6709|6707.2|6710.6|6708.4|6707.8|6705.5|212
1599447900000|2020-09-07 03:05:00|6709.1|6707.3|6710.8|6709|6711.5|6709.2|6708.8|6706.5|171
1599448200000|2020-09-07 03:10:00|6710.9|6709.1|6709.6|6707.8|6712|6709.7|6709.5|6707.5|119
1599448500000|2020-09-07 03:15:00|6709.7|6707.9|6710.2|6708.4|6710.7|6708.9|6709.2|6707.4|159
1599448800000|2020-09-07 03:20:00|6710.1|6708.3|6708.7|6706.9|6710.1|6708.3|6708|6706.2|119
1599449100000|2020-09-07 03:25:00|6708.8|6707|6708.6|6706.8|6709|6707.2|6708.4|6706.6|96
1599449400000|2020-09-07 03:30:00|6708.5|6706.7|6707.9|6706.1|6709.5|6707.2|6707.6|6705.8|79
1599449700000|2020-09-07 03:35:00|6708|6706.2|6707.7|6705.9|6708.4|6706.6|6706.9|6704.7|123
1599450000000|2020-09-07 03:40:00|6707.6|6705.8|6708.5|6706.7|6708.8|6706.8|6707.5|6705.5|74
1599450300000|2020-09-07 03:45:00|6708.6|6706.8|6709.2|6707.4|6709.2|6707.4|6708.5|6706.7|94
1599450600000|2020-09-07 03:50:00|6709.1|6707.3|6709.1|6707.3|6709.5|6707.6|6708.7|6706.4|86
1599450900000|2020-09-07 03:55:00|6709|6707.2|6709.6|6707.8|6710.7|6708.9|6708.9|6707.1|96
1599451200000|2020-09-07 04:00:00|6709.7|6707.9|6708.4|6706.6|6710.1|6708.2|6708.1|6706.3|156
1599451500000|2020-09-07 04:05:00|6708.3|6706.5|6706.8|6705|6708.3|6706.5|6706.3|6704.1|232
1599451800000|2020-09-07 04:10:00|6706.9|6705.1|6707.2|6705.4|6707.7|6705.9|6706.8|6705|121
1599452100000|2020-09-07 04:15:00|6707.4|6705.6|6707.6|6705.8|6707.8|6706|6707|6705.2|128
1599452400000|2020-09-07 04:20:00|6707.7|6705.9|6707|6705.2|6708|6706.2|6706.3|6704.5|153
1599452700000|2020-09-07 04:25:00|6707.1|6705.3|6707.2|6705.4|6707.6|6705.8|6706|6704.2|113
1599453000000|2020-09-07 04:30:00|6707.3|6705.5|6708.5|6706.7|6708.6|6706.8|6707.3|6705.5|50
1599453300000|2020-09-07 04:35:00|6708.6|6706.8|6708.7|6706.9|6708.8|6707|6708.1|6706.3|85
1599453600000|2020-09-07 04:40:00|6708.6|6706.8|6710|6708.2|6710.1|6708.3|6708.3|6706.5|92
1599453900000|2020-09-07 04:45:00|6709.9|6708.1|6706.7|6704.9|6710|6708.2|6706.6|6704.8|131
1599454200000|2020-09-07 04:50:00|6706.6|6704.8|6706.3|6704.5|6707.2|6705.4|6706.1|6704.3|97
1599454500000|2020-09-07 04:55:00|6706.4|6704.6|6706.4|6704.6|6707.9|6705.7|6706|6704.2|122
1599454800000|2020-09-07 05:00:00|6706.3|6704.5|6706.4|6704.6|6706.7|6704.9|6705.1|6703.3|157
1599455100000|2020-09-07 05:05:00|6706.3|6704.5|6705.9|6704.1|6706.9|6705.1|6705.9|6704.1|92
1599455400000|2020-09-07 05:10:00|6705.8|6704|6706.5|6704.7|6706.7|6704.9|6705.5|6703.7|105
1599455700000|2020-09-07 05:15:00|6706.4|6704.6|6706.2|6704.4|6706.6|6704.8|6705.8|6704|123
1599456000000|2020-09-07 05:20:00|6706.1|6704.3|6705.8|6704|6706.6|6704.8|6705.8|6704|151
1599456300000|2020-09-07 05:25:00|6705.9|6704.1|6704.7|6702.9|6705.9|6704.1|6703.1|6701.3|168
1599456600000|2020-09-07 05:30:00|6704.8|6703|6705.2|6703.4|6705.6|6703.8|6703|6701.2|173
1599456900000|2020-09-07 05:35:00|6705.6|6703.8|6704.4|6702.6|6705.9|6704.1|6703.9|6702|137
1599457200000|2020-09-07 05:40:00|6704.5|6702.7|6705.1|6703.3|6705.1|6703.3|6704|6702.2|92
1599457500000|2020-09-07 05:45:00|6705|6703.2|6705.1|6703.3|6706.4|6704.6|6704.3|6702.5|186
1599457800000|2020-09-07 05:50:00|6705|6703.2|6699.2|6697.4|6705.3|6703.5|6698.9|6697.1|279
1599458100000|2020-09-07 05:55:00|6699.1|6697.3|6701.6|6699.8|6701.8|6700|6697.6|6695.8|211
1599458400000|2020-09-07 06:00:00|6701.7|6699.9|6703.9|6702.1|6705|6702.9|6701.1|6698.8|301
1599458700000|2020-09-07 06:05:00|6703.8|6702|6701.4|6699.6|6704.5|6702.4|6698.6|6696.3|342
1599459000000|2020-09-07 06:10:00|6701.1|6699.3|6700.9|6699.1|6702.9|6701.1|6700.8|6698.6|312
1599459300000|2020-09-07 06:15:00|6700.8|6699|6703.1|6701.3|6704.3|6702.5|6700|6698.2|266
1599459600000|2020-09-07 06:20:00|6703.2|6701.4|6701.1|6698.1|6704.3|6702.2|6700.4|6697.9|256
1599459900000|2020-09-07 06:25:00|6700.7|6698.9|6694.6|6692.8|6701.4|6699.1|6694.1|6691.9|334
1599460200000|2020-09-07 06:30:00|6694.5|6692.7|6698|6696.2|6698.4|6696.6|6694.5|6692.7|308
1599460500000|2020-09-07 06:35:00|6697.9|6696.1|6699.2|6697.4|6699.2|6697.4|6695.7|6693.9|380
1599460800000|2020-09-07 06:40:00|6699.1|6697.3|6698.6|6696.8|6699.6|6697.8|6697.7|6695.6|318
1599461100000|2020-09-07 06:45:00|6698.7|6696.9|6700.5|6698.7|6701.2|6699.4|6698.3|6696.5|294
1599461400000|2020-09-07 06:50:00|6700.6|6698.8|6700|6698.2|6700.9|6699.1|6699.3|6697.5|275
1599461700000|2020-09-07 06:55:00|6699.9|6698.1|6698.4|6695.4|6700.7|6698.9|6697.8|6695.3|369
1599462000000|2020-09-07 07:00:00|6697.8|6696|6697.9|6696.1|6701.1|6699.3|6697.7|6695.3|370
1599462300000|2020-09-07 07:05:00|6698|6696.2|6696.1|6694.3|6698|6696.2|6694.9|6693.1|388
1599462600000|2020-09-07 07:10:00|6696|6694.2|6697.7|6695.9|6697.8|6696|6695.7|6693.9|363
1599462900000|2020-09-07 07:15:00|6697.6|6695.8|6695.6|6693.8|6697.7|6695.9|6693.9|6692.1|336
1599463200000|2020-09-07 07:20:00|6695.7|6693.9|6700.7|6698.9|6702.5|6700.7|6695.6|6693.8|363
1599463500000|2020-09-07 07:25:00|6700.8|6699|6700.5|6698.7|6703.5|6701.7|6700.3|6698.5|423
1599463800000|2020-09-07 07:30:00|6700.6|6698.8|6700.2|6698.4|6701.9|6700.1|6699.8|6698|509
1599464100000|2020-09-07 07:35:00|6700.1|6698.3|6699.5|6697.7|6702.3|6700.5|6699.5|6697.6|433
1599464400000|2020-09-07 07:40:00|6699.6|6697.8|6698.6|6696.8|6700.6|6698.8|6697|6695.2|419
1599464700000|2020-09-07 07:45:00|6698.8|6697|6698.7|6696.9|6700.7|6698.9|6698.4|6696.6|402
1599465000000|2020-09-07 07:50:00|6698.8|6697|6696.6|6694.8|6699.9|6698.1|6696.5|6694.7|447
1599465300000|2020-09-07 07:55:00|6696.7|6694.9|6697.8|6696|6698.2|6696.2|6695.5|6693.7|280
1599465600000|2020-09-07 08:00:00|6697.9|6696.1|6699.9|6698.1|6700.2|6698.4|6696.8|6695|246
1599465900000|2020-09-07 08:05:00|6699.8|6698|6702|6700.2|6702.2|6700.4|6699.5|6697.7|391
1599466200000|2020-09-07 08:10:00|6701.9|6700.1|6702.9|6701.1|6704.1|6702.3|6701.9|6700.1|315
1599466500000|2020-09-07 08:15:00|6702.8|6701|6701.9|6700.1|6702.9|6701.1|6700.7|6698.9|236
1599466800000|2020-09-07 08:20:00|6702.1|6700.3|6700.9|6699.1|6702.9|6700.5|6700.7|6698.4|225
1599467100000|2020-09-07 08:25:00|6701|6699.2|6705.7|6703.9|6707.3|6705.5|6701|6699.2|332
1599467400000|2020-09-07 08:30:00|6705.8|6704|6707.9|6706.1|6709.9|6708.1|6704.7|6702.9|404
1599467700000|2020-09-07 08:35:00|6708|6706.2|6708.4|6706.6|6709.2|6707.3|6706.8|6705|322
1599468000000|2020-09-07 08:40:00|6708.3|6706.5|6705.7|6703.9|6708.8|6707|6705.6|6703.8|292
1599468300000|2020-09-07 08:45:00|6705.8|6704|6704.4|6702.6|6706.1|6704|6702.4|6700.6|269
1599468600000|2020-09-07 08:50:00|6704.5|6702.7|6705|6703.2|6705|6703.2|6702.3|6700.5|309
1599468900000|2020-09-07 08:55:00|6705.1|6703.3|6704.8|6703|6705.4|6703.4|6703.9|6702.1|320
1599469200000|2020-09-07 09:00:00|6704.9|6703.1|6705.1|6703.3|6706.2|6704.4|6704.5|6702.7|283
1599469500000|2020-09-07 09:05:00|6705|6703.2|6702.6|6700.8|6705.1|6703.3|6702.3|6700.5|170
1599469800000|2020-09-07 09:10:00|6702.7|6700.9|6698.9|6697.1|6702.7|6700.9|6698.7|6696.9|320
1599470100000|2020-09-07 09:15:00|6698.8|6697|6704.2|6702.4|6704.8|6702.9|6698.8|6697|384
1599470400000|2020-09-07 09:20:00|6704.3|6702.5|6707.7|6705.9|6708.9|6707.1|6704|6702.2|432
1599470700000|2020-09-07 09:25:00|6707.8|6706|6707|6705.2|6707.8|6706|6704.9|6703.1|315
1599471000000|2020-09-07 09:30:00|6707.1|6705.3|6706.8|6705|6707.7|6705.9|6705.8|6704|323
1599471300000|2020-09-07 09:35:00|6706.9|6705.1|6706.8|6705|6707.8|6706|6705.7|6703.9|287
1599471600000|2020-09-07 09:40:00|6707.2|6705.4|6710|6708.2|6710.1|6708.3|6706.6|6704.8|273
1599471900000|2020-09-07 09:45:00|6710.5|6708.7|6709|6707.2|6711|6709.2|6707.7|6705.9|216
1599472200000|2020-09-07 09:50:00|6708.9|6707.1|6706.8|6705|6709.8|6708|6706.2|6704.4|221
1599472500000|2020-09-07 09:55:00|6706.9|6705.1|6705.6|6703.8|6707|6705.1|6704|6702.2|332
1599472800000|2020-09-07 10:00:00|6705.8|6704|6704.9|6703.1|6705.9|6704.1|6703.6|6701.8|401
1599473100000|2020-09-07 10:05:00|6704.8|6703|6704.6|6702.8|6705.7|6703.8|6704.1|6702.3|316
1599473400000|2020-09-07 10:10:00|6704.2|6702.4|6701.5|6699.7|6704.5|6702.7|6701|6699.2|216
1599473700000|2020-09-07 10:15:00|6701.4|6699.6|6699.3|6697.5|6701.6|6699.8|6699.3|6696.9|249
1599474000000|2020-09-07 10:20:00|6699.4|6697.6|6697.8|6696|6700.2|6698.1|6696.2|6694|232
1599474300000|2020-09-07 10:25:00|6697.9|6696.1|6696.8|6695|6698.6|6696.8|6694.7|6692.5|290
1599474600000|2020-09-07 10:30:00|6697|6695.2|6695.9|6694.1|6698|6696.2|6694.1|6692.3|293
1599474900000|2020-09-07 10:35:00|6695.8|6694|6696.7|6694.9|6697.6|6695.8|6695.7|6693.8|361
1599475200000|2020-09-07 10:40:00|6696.5|6694.7|6697.9|6696.1|6698.6|6696.8|6696.4|6694.6|297
1599475500000|2020-09-07 10:45:00|6698|6696.2|6700.5|6698.7|6701|6699.2|6697.8|6695.6|306
1599475800000|2020-09-07 10:50:00|6700.3|6698.5|6699.6|6697.8|6700.5|6698.6|6698.8|6696.9|297
1599476100000|2020-09-07 10:55:00|6699.7|6697.9|6699.8|6698|6702.5|6700.2|6699.3|6697.5|280
1599476400000|2020-09-07 11:00:00|6699.7|6697.9|6700.2|6698.4|6701.9|6700.1|6699.4|6697.6|323
1599476700000|2020-09-07 11:05:00|6700.3|6698.5|6700.7|6698.9|6701.9|6699.7|6699.7|6697.7|343
1599477000000|2020-09-07 11:10:00|6700.8|6699|6700.8|6699|6701.6|6699.3|6697.5|6695.7|392
1599477300000|2020-09-07 11:15:00|6700.7|6698.9|6700.1|6698.3|6700.8|6699|6699.6|6697.8|287
1599477600000|2020-09-07 11:20:00|6700|6698.2|6700|6698.2|6700.3|6698.5|6699|6697.2|255
1599477900000|2020-09-07 11:25:00|6700.1|6698.3|6700.2|6698.4|6700.6|6698.8|6699.8|6698|301
1599478200000|2020-09-07 11:30:00|6700.4|6698.6|6700.1|6698.3|6700.7|6698.9|6699.2|6697.4|242
1599478500000|2020-09-07 11:35:00|6700.5|6698.7|6701.8|6700|6702.1|6700.3|6700.3|6698.5|186
1599478800000|2020-09-07 11:40:00|6701.9|6700.1|6703.1|6701.3|6703.9|6701.6|6700.8|6699|213
1599479100000|2020-09-07 11:45:00|6703.3|6701.5|6700.7|6698.9|6703.3|6701.5|6700.6|6698.8|272
1599479400000|2020-09-07 11:50:00|6700.8|6699|6700.7|6698.9|6702.6|6700.8|6700.6|6698.4|247
1599479700000|2020-09-07 11:55:00|6700.8|6699|6700.8|6699|6701.4|6699.6|6698.8|6697|234
1599480000000|2020-09-07 12:00:00|6700.9|6699.1|6700.9|6699.1|6701.7|6699.9|6700.3|6698.5|112
1599480300000|2020-09-07 12:05:00|6701|6699.2|6700.7|6698.9|6701.1|6699.3|6699.6|6697.8|126
1599480600000|2020-09-07 12:10:00|6700.9|6699.1|6702.9|6701.1|6702.9|6701.1|6700.7|6698.9|108
1599480900000|2020-09-07 12:15:00|6702.8|6701|6700.7|6698.9|6703|6701.2|6700.6|6698.8|153
1599481200000|2020-09-07 12:20:00|6700.8|6699|6699.9|6698.1|6701.6|6699.3|6699.8|6698|160
1599481500000|2020-09-07 12:25:00|6699.8|6698|6700.9|6699.1|6701.5|6699.7|6698.6|6696.8|193
1599481800000|2020-09-07 12:30:00|6700.8|6699|6700.4|6698.6|6701.1|6699.1|6699.4|6697.6|178
1599482100000|2020-09-07 12:35:00|6700.3|6698.5|6699.9|6698.1|6700.5|6698.6|6698.9|6696.9|173
1599482400000|2020-09-07 12:40:00|6699.8|6698|6700.7|6698.9|6700.9|6699.1|6699.4|6697.6|137
1599482700000|2020-09-07 12:45:00|6700.6|6698.8|6699|6697.2|6701.1|6698.9|6699|6697.2|174
1599483000000|2020-09-07 12:50:00|6698.9|6697.1|6700|6698.2|6700.5|6698.7|6698.6|6696.8|132
1599483300000|2020-09-07 12:55:00|6700.1|6698.3|6700.4|6698.6|6702.6|6700.5|6699.8|6698|161
1599483600000|2020-09-07 13:00:00|6700.5|6698.7|6698.2|6696.4|6700.5|6698.7|6696.7|6694.3|259
1599483900000|2020-09-07 13:05:00|6698.1|6696.3|6696.7|6694.9|6700.2|6698|6696.6|6694.3|211
1599484200000|2020-09-07 13:10:00|6696.6|6694.8|6697|6695.2|6698.7|6696.9|6696.6|6694.7|161
1599484500000|2020-09-07 13:15:00|6697.1|6695.3|6697.3|6694.3|6697.6|6695.3|6695.2|6693|134
1599484800000|2020-09-07 13:20:00|6697.4|6694.4|6698.5|6695.5|6699.3|6696.9|6696.8|6694.2|129
1599485100000|2020-09-07 13:25:00|6698.6|6695.6|6697.6|6695.8|6698.9|6696.4|6696.7|6694.4|217
1599485400000|2020-09-07 13:30:00|6697.5|6695.7|6698.5|6696.7|6699.4|6696.9|6696.8|6694.3|322
1599485700000|2020-09-07 13:35:00|6698.6|6696.8|6698.7|6695.7|6700.3|6698.1|6696.4|6694|276
1599486000000|2020-09-07 13:40:00|6698.6|6695.6|6699.5|6696.5|6700|6697.7|6697.5|6695.2|192
1599486300000|2020-09-07 13:45:00|6699.6|6696.6|6699.4|6697.6|6700.6|6698.4|6698.3|6696.1|228
1599486600000|2020-09-07 13:50:00|6699.7|6697.9|6699.8|6698|6701.2|6698.8|6699|6696.7|179
1599486900000|2020-09-07 13:55:00|6699.9|6698.1|6697.7|6695.9|6700.8|6698.5|6697.7|6695.3|158
1599487200000|2020-09-07 14:00:00|6697.8|6696|6696.9|6695.1|6698.3|6696.1|6696.5|6694.6|200
1599487500000|2020-09-07 14:05:00|6696.8|6695|6698.1|6696.3|6699.1|6696.6|6696|6693.8|215
1599487800000|2020-09-07 14:10:00|6698.2|6696.4|6697.6|6694.6|6698.9|6697.1|6696.9|6694.6|152
1599488100000|2020-09-07 14:15:00|6697.7|6694.7|6697.1|6695.3|6698.2|6695.9|6696.9|6694.5|131
1599488400000|2020-09-07 14:20:00|6697.2|6695.4|6697.2|6695.4|6698.2|6696|6697|6694.6|111
1599488700000|2020-09-07 14:25:00|6697.3|6695.5|6699.7|6697.9|6700.2|6698|6697.1|6695.3|109
1599489000000|2020-09-07 14:30:00|6699.6|6697.8|6701.7|6699.9|6701.7|6699.9|6699.4|6697.3|125
1599489300000|2020-09-07 14:35:00|6701.3|6699.5|6700.4|6698.6|6702|6699.8|6699.5|6697.1|122
1599489600000|2020-09-07 14:40:00|6701.1|6698.1|6701.9|6698.9|6702.1|6699.8|6700.3|6698|122
1599489900000|2020-09-07 14:45:00|6702.1|6699.1|6702.5|6699.5|6702.6|6700.2|6701.4|6698.9|110
1599490200000|2020-09-07 14:50:00|6702.4|6699.4|6701.7|6699.9|6702.6|6700.2|6701.1|6698.6|107
1599490500000|2020-09-07 14:55:00|6701.5|6699.7|6697.5|6695.7|6702.4|6699.9|6697.4|6695.3|221
1599490800000|2020-09-07 15:00:00|6697.6|6695.8|6698.5|6695.5|6698.6|6696.8|6697.1|6695.2|173
1599491100000|2020-09-07 15:05:00|6698.6|6695.6|6695.8|6694|6698.6|6696.8|6695.8|6693.7|119
1599491400000|2020-09-07 15:10:00|6695.9|6694.1|6696.7|6694.9|6697.4|6695|6695.6|6693.2|123
1599491700000|2020-09-07 15:15:00|6696.8|6695|6696.5|6693.5|6697.9|6695.7|6695.9|6693.4|146
1599492000000|2020-09-07 15:20:00|6696.4|6693.4|6695.8|6694|6696.4|6694|6695|6692.5|121
1599492300000|2020-09-07 15:25:00|6695.7|6693.9|6697.5|6694.5|6697.8|6695.7|6695.6|6693.3|141
1599492600000|2020-09-07 15:30:00|6697.4|6694.4|6697.4|6694.4|6698.5|6696.1|6696.8|6694.4|113
1599492900000|2020-09-07 15:35:00|6697.5|6694.5|6696.2|6694.4|6697.5|6694.9|6695.9|6693.6|138
1599493200000|2020-09-07 15:40:00|6696.1|6694.3|6695.2|6692.2|6696.7|6694.5|6694.1|6691.9|114
1599493500000|2020-09-07 15:45:00|6695.1|6692.1|6696.7|6693.7|6696.8|6693.8|6694.3|6692.1|114
1599493800000|2020-09-07 15:50:00|6696.8|6693.8|6696.4|6693.4|6696.8|6694.5|6695.6|6693.2|97
1599494100000|2020-09-07 15:55:00|6696.5|6693.5|6696.7|6693.7|6696.9|6694.5|6695.5|6693.3|120
1599494400000|2020-09-07 16:00:00|6696.6|6693.6|6694.9|6693.1|6696.7|6694.2|6694.5|6692.2|131
1599494700000|2020-09-07 16:05:00|6695|6693.2|6695.1|6692.1|6695.8|6693.3|6694.3|6691.9|138
1599495000000|2020-09-07 16:10:00|6695|6692|6693.8|6692|6695.1|6692.6|6693.3|6690.9|99
1599495300000|2020-09-07 16:15:00|6693.9|6692.1|6693.6|6691.8|6694.4|6692.1|6693.5|6691.1|58
1599495600000|2020-09-07 16:20:00|6694.1|6691.1|6694|6691|6694.2|6691.9|6693.1|6690.8|76
1599495900000|2020-09-07 16:25:00|6693.9|6690.9|6694.1|6691.1|6694.3|6691.9|6693.1|6690.2|118
1599496200000|2020-09-07 16:30:00|6694.2|6691.2|6692.6|6690.8|6694.4|6692|6692.5|6690.1|99
1599496500000|2020-09-07 16:35:00|6692.5|6690.7|6693.4|6691.6|6694.1|6691.8|6692.5|6690.7|74
1599496800000|2020-09-07 16:40:00|6693.5|6691.7|6695.3|6692.3|6695.4|6692.9|6693.5|6691.7|103
1599497100000|2020-09-07 16:45:00|6695.2|6692.2|6695.8|6694|6695.9|6694.1|6694.7|6692.2|74
1599497400000|2020-09-07 16:50:00|6695.7|6693.9|6697.4|6694.4|6698.3|6695.9|6695.7|6693.7|78
1599497700000|2020-09-07 16:55:00|6697.5|6694.5|6697.8|6694.8|6698.5|6695.8|6696.9|6694.3|116
1599498000000|2020-09-07 17:00:00|6697.7|6694.3|6696.2|6693.2|6698.4|6695.2|6696|6693|244
1599498300000|2020-09-07 17:05:00|6696.1|6693.1|6695.9|6692.9|6696.2|6693.2|6695.6|6692.6|113
1599498600000|2020-09-07 17:10:00|6695.7|6692.7|6695.4|6692.4|6696|6693|6695.1|6692.1|118
1599498900000|2020-09-07 17:15:00|6695.5|6692.5|6696.2|6693.2|6697.2|6694.2|6694.1|6691.1|182
1599499200000|2020-09-07 17:20:00|6696.1|6693.1|6696.3|6693.3|6697.1|6694.1|6696|6693|99
1599499500000|2020-09-07 17:25:00|6696.4|6693.4|6696.5|6693.5|6696.8|6693.8|6696.1|6693.1|90
1599499800000|2020-09-07 17:30:00|6696.6|6693.6|6696.1|6693.1|6697.4|6694.4|6695.8|6692.8|155
1599500100000|2020-09-07 17:35:00|6696.2|6693.2|6694.2|6691.2|6696.7|6693.7|6693.1|6690.1|222
1599500400000|2020-09-07 17:40:00|6694.3|6691.3|6694.8|6691.8|6694.8|6691.8|6693.6|6690.6|164
1599500700000|2020-09-07 17:45:00|6694.9|6691.9|6693.3|6690.3|6694.9|6691.9|6692.5|6689.5|272
1599501000000|2020-09-07 17:50:00|6693.2|6690.2|6693.5|6690.5|6693.8|6690.8|6693.1|6690.1|160
1599501300000|2020-09-07 17:55:00|6693.4|6690.4|6693.7|6690.7|6693.9|6690.9|6693.2|6690.2|65
1599501600000|2020-09-07 18:00:00|6693.6|6690.6|6692.8|6689.8|6693.9|6690.9|6692.4|6689.4|111
1599501900000|2020-09-07 18:05:00|6692.7|6689.7|6693.5|6690.5|6693.7|6690.7|6692.7|6689.7|132
1599502200000|2020-09-07 18:10:00|6693.6|6690.6|6692.5|6689.5|6693.7|6690.7|6692.5|6689.5|101
1599502500000|2020-09-07 18:15:00|6692.6|6689.6|6692.7|6689.7|6692.9|6689.9|6692.4|6689.4|67
1599502800000|2020-09-07 18:20:00|6692.8|6689.8|6696.1|6693.1|6696.5|6693.5|6692.6|6689.6|158
1599503100000|2020-09-07 18:25:00|6696.2|6693.2|6695.5|6692.5|6696.2|6693.2|6695.1|6692|132
1599503400000|2020-09-07 18:30:00|6695.4|6692.4|6693|6690|6695.7|6692.6|6692.7|6689.7|125
1599503700000|2020-09-07 18:35:00|6693.1|6690.1|6692.7|6689.7|6693.2|6690.2|6692.6|6689.6|96
1599504000000|2020-09-07 18:40:00|6692.8|6689.8|6692.8|6689.8|6692.9|6689.9|6692.1|6689.1|124
1599504300000|2020-09-07 18:45:00|6692.7|6689.7|6693.1|6690.1|6693.3|6690.3|6692.7|6689.7|95
1599504600000|2020-09-07 18:50:00|6692.9|6689.9|6693|6690|6693.2|6690.2|6692.9|6689.9|81
1599504900000|2020-09-07 18:55:00|6692.9|6689.9|6693|6690|6693.2|6690.2|6692.6|6689.6|99
1599505200000|2020-09-07 19:00:00|6692.9|6689.9|6693|6690|6693.9|6690.8|6692.7|6689.7|100
1599505500000|2020-09-07 19:05:00|6692.9|6689.9|6693|6690|6693.4|6690.4|6692.8|6689.8|63
1599505800000|2020-09-07 19:10:00|6693.1|6690.1|6693|6690|6693.2|6690.2|6692.9|6689.9|49
1599506100000|2020-09-07 19:15:00|6693.2|6690.2|6693.1|6690.1|6693.3|6690.3|6692.7|6689.7|83
1599506400000|2020-09-07 19:20:00|6693|6690|6692.8|6689.8|6693.5|6690.5|6692.8|6689.8|76
1599506700000|2020-09-07 19:25:00|6692.9|6689.9|6692.9|6689.9|6693.2|6690.2|6692.7|6689.7|80
1599507000000|2020-09-07 19:30:00|6693|6690|6693.1|6690.1|6693.5|6690.5|6692.7|6689.7|95
1599507300000|2020-09-07 19:35:00|6693.4|6690.4|6693.4|6690.4|6693.8|6690.8|6693.1|6690.1|88
1599507600000|2020-09-07 19:40:00|6693.5|6690.5|6693.7|6690.7|6694.2|6691.2|6692.9|6689.9|120
1599507900000|2020-09-07 19:45:00|6693.8|6690.8|6693.9|6690.9|6694.2|6691.2|6693.8|6690.8|65
1599508200000|2020-09-07 19:50:00|6694|6691|6693.1|6690.1|6694.3|6691.3|6692.9|6689.9|76
1599508500000|2020-09-07 19:55:00|6693|6690|6693|6690|6693.4|6690.8|6692.5|6689.8|66
1599508800000|2020-09-07 20:00:00|6692.9|6689.9|6693|6690|6693.1|6690.1|6692.7|6689.7|93
1599509100000|2020-09-07 20:05:00|6693.1|6690.1|6692.9|6689.9|6693.1|6690.1|6692.8|6689.8|91
1599509400000|2020-09-07 20:10:00|6693|6690|6693.5|6690.5|6694|6691.5|6692.9|6689.9|157
1599509700000|2020-09-07 20:15:00|6693.6|6690.6|6694.8|6691.8|6696.2|6692.3|6693.4|6690.4|131
1599510000000|2020-09-07 20:20:00|6694.9|6691.9|6694.9|6691.9|6695|6692.4|6694.2|6691.6|90
1599510300000|2020-09-07 20:25:00|6694.6|6691.6|6695|6692|6695.2|6692.2|6694.4|6691.4|109
1599510600000|2020-09-07 20:30:00|6694.9|6691.9|6694.7|6691.7|6695.2|6692.7|6694.4|6691.5|98
1599510900000|2020-09-07 20:35:00|6694.8|6691.8|6694.3|6691.3|6694.8|6692.1|6693.7|6690.9|77
1599511200000|2020-09-07 20:40:00|6694.2|6691.2|6693.9|6690.9|6694.6|6691.6|6693.4|6690.4|123
1599511500000|2020-09-07 20:45:00|6693.4|6690.4|6693.3|6690.3|6693.9|6690.9|6692.8|6689.5|128
1599511800000|2020-09-07 20:50:00|6693.1|6690.1|6693.6|6690.6|6694.3|6691.3|6693.1|6690.1|85
1599512100000|2020-09-07 20:55:00|6694|6691|6693.7|6690.6|6695|6691.5|6693.6|6690.1|133
1599512400000|2020-09-07 21:00:00|6693.6|6690.7|6693.5|6690.4|6694.2|6690.7|6693.5|6690.1|27
1599512700000|2020-09-07 21:05:00|6694|6690.5|6694|6690|6694.3|6690.5|6693|6689.5|105
1599513000000|2020-09-07 21:10:00|6694.1|6690.1|6694|6690|6694.4|6690.6|6693|6689.7|122
1599513300000|2020-09-07 21:15:00|6693.9|6689.9|6694.1|6690.1|6694.5|6691.5|6693.2|6689.8|112
1599513600000|2020-09-07 21:20:00|6694|6690|6694.4|6690.8|6694.6|6691.4|6693.5|6689.8|126
1599513900000|2020-09-07 21:25:00|6694.5|6690.9|6694|6690.6|6694.8|6691.8|6693.6|6690.3|171
1599514200000|2020-09-07 21:30:00|6694.1|6690.7|6700.2|6696.2|6701.3|6697.3|6693.8|6690.2|255
1599514500000|2020-09-07 21:35:00|6700.1|6696.1|6699.3|6695.3|6701.1|6697.1|6697.6|6693.6|309
1599514800000|2020-09-07 21:40:00|6699.4|6695.4|6694.3|6690.3|6699.7|6695.7|6694.3|6690.3|195
1599515100000|2020-09-07 21:45:00|6694.5|6690.5|6694.6|6690.6|6695|6691|6694.1|6690.1|296
1599515400000|2020-09-07 21:50:00|6694.8|6690.8|6694.3|6690.3|6695.5|6691.5|6693.7|6689.7|300
1599515700000|2020-09-07 21:55:00|6694.4|6690.4|6695.2|6691.2|6696.7|6693.4|6693.9|6689.9|231
1599516000000|2020-09-07 22:00:00|6695.3|6691.3|6694.1|6691.1|6696.7|6693.7|6694.1|6691.1|291
1599516300000|2020-09-07 22:05:00|6693.9|6690.9|6694.4|6691.4|6695.7|6692.7|6693.5|6690.4|254
1599516600000|2020-09-07 22:10:00|6693.6|6690.6|6694|6691|6694.5|6691.5|6693.3|6690.3|88
1599516900000|2020-09-07 22:15:00|6694.3|6691.3|6694|6691|6694.3|6691.3|6693.3|6690.1|104
1599517200000|2020-09-07 22:20:00|6693.9|6690.9|6695|6692|6695.1|6692.2|6693.8|6690.8|99
1599517500000|2020-09-07 22:25:00|6694.9|6691.9|6696.2|6694.4|6697.5|6694.5|6694.9|6691.9|115
1599517800000|2020-09-07 22:30:00|6697.1|6694.1|6695.9|6692.9|6697.3|6694.3|6695.3|6692.3|93
1599518100000|2020-09-07 22:35:00|6696|6693|6696.4|6693.4|6696.5|6693.5|6695.3|6692.3|57
1599518400000|2020-09-07 22:40:00|6696.5|6693.5|6696.2|6693.2|6696.6|6693.6|6695.9|6692.9|92
1599518700000|2020-09-07 22:45:00|6696.3|6693.3|6696.4|6693.4|6696.5|6693.5|6695.9|6692.9|80
1599519000000|2020-09-07 22:50:00|6696.3|6693.3|6696.2|6693.2|6697.1|6694.1|6696.1|6693.1|71
1599519300000|2020-09-07 22:55:00|6696.3|6693.3|6696.3|6693.3|6696.5|6693.9|6695.6|6692.7|78
1599519600000|2020-09-07 23:00:00|6696.5|6693.5|6696.4|6693.4|6697.6|6695|6696.1|6693.1|167
1599519900000|2020-09-07 23:05:00|6696.8|6693.8|6696.5|6693.5|6697|6694|6696.1|6693.1|138
1599520200000|2020-09-07 23:10:00|6696.4|6693.4|6696|6693|6697.1|6694.1|6695.7|6692.7|152
1599520500000|2020-09-07 23:15:00|6696.1|6693.1|6696.2|6693.2|6697.3|6694.7|6695.6|6693|155
1599520800000|2020-09-07 23:20:00|6696.3|6693.3|6695.3|6692.3|6696.7|6693.7|6695|6692|196
1599521100000|2020-09-07 23:25:00|6695.4|6692.4|6695.9|6692.9|6696.3|6693.5|6695.2|6692.2|127
1599521400000|2020-09-07 23:30:00|6695.8|6692.8|6694.1|6691.1|6695.9|6693.4|6693.6|6691.1|152
1599521700000|2020-09-07 23:35:00|6694.2|6691.2|6690.6|6688.8|6694.4|6691.7|6690|6687.6|257
1599522000000|2020-09-07 23:40:00|6691.2|6688.2|6691.9|6688.9|6692.4|6690.1|6689.8|6687.4|129
1599522300000|2020-09-07 23:45:00|6692|6689|6692.3|6689.3|6692.8|6690.5|6691.4|6689|151
1599522600000|2020-09-07 23:50:00|6692.4|6689.4|6694.1|6692.3|6695.2|6692.8|6692.3|6689.3|153
1599522900000|2020-09-07 23:55:00|6694|6692.2|6691.7|6689.9|6694.5|6692.3|6691.1|6688.7|181
1599523200000|2020-09-08 00:00:00|6691.8|6690|6694.8|6691.8|6696.8|6694.8|6691.7|6689.9|297
1599523500000|2020-09-08 00:05:00|6694.9|6691.9|6694.8|6693|6695.9|6693.8|6692.6|6690.3|233
1599523800000|2020-09-08 00:10:00|6694.7|6692.9|6695.9|6694.1|6696.2|6694.2|6694.7|6692.5|158
1599524100000|2020-09-08 00:15:00|6695.8|6694|6695.7|6693.9|6696.4|6694.2|6694.3|6692.2|290
1599524400000|2020-09-08 00:20:00|6695.8|6694|6694.4|6691.4|6696.7|6694.9|6693.8|6691.3|189
1599524700000|2020-09-08 00:25:00|6694.6|6691.6|6693.1|6690.1|6695.4|6693|6691.8|6689.7|217
1599525000000|2020-09-08 00:30:00|6693|6690|6688.9|6687.1|6693.8|6691.8|6688.7|6686.2|249
1599525300000|2020-09-08 00:35:00|6689.4|6686.4|6692.4|6690.6|6693.3|6691|6688.9|6686.4|209
1599525600000|2020-09-08 00:40:00|6692.5|6690.7|6686.9|6685.1|6693.1|6690.7|6686.8|6684.4|241
1599525900000|2020-09-08 00:45:00|6686.8|6685|6689.4|6686.4|6689.5|6687.1|6686.8|6684.5|211
1599526200000|2020-09-08 00:50:00|6689.5|6686.5|6689.5|6686.5|6689.9|6687.4|6687.6|6685.3|225
1599526500000|2020-09-08 00:55:00|6689.4|6686.4|6689.6|6687.8|6690.4|6688.1|6687.8|6685.5|167
1599526800000|2020-09-08 01:00:00|6689.7|6687.9|6692|6690.2|6693.5|6691.3|6689.2|6687.3|216
1599527100000|2020-09-08 01:05:00|6691.9|6690.1|6688.6|6686.8|6692|6690.2|6688.4|6686.6|258
1599527400000|2020-09-08 01:10:00|6689.1|6686.1|6690.3|6687.3|6690.3|6687.7|6687.8|6686|193
1599527700000|2020-09-08 01:15:00|6690.4|6687.4|6691.7|6688.7|6691.9|6690.1|6689.6|6687.2|189
1599528000000|2020-09-08 01:20:00|6691.6|6688.6|6689.6|6687.8|6691.6|6689.8|6689.6|6687.8|125
1599528300000|2020-09-08 01:25:00|6689.7|6687.9|6692.5|6689.5|6693.1|6690.1|6689.5|6687.7|125
1599528600000|2020-09-08 01:30:00|6692.7|6689.7|6691.9|6690.1|6693|6690.4|6690.1|6687.4|177
1599528900000|2020-09-08 01:35:00|6691.8|6690|6691.3|6688.3|6693|6690|6690|6688.1|154
1599529200000|2020-09-08 01:40:00|6691.2|6688.2|6690|6688.2|6692.3|6689.8|6690|6687.9|200
1599529500000|2020-09-08 01:45:00|6690.1|6688.3|6691|6689.2|6691.6|6689.8|6689.6|6687.7|213
1599529800000|2020-09-08 01:50:00|6691.1|6689.3|6692.1|6690.3|6692.9|6691.1|6690.8|6689|162
1599530100000|2020-09-08 01:55:00|6692.2|6690.4|6690.6|6688.8|6692.6|6690.8|6690.2|6688.4|186
1599530400000|2020-09-08 02:00:00|6690.7|6688.9|6691.2|6689.4|6692.3|6690|6690.1|6688.3|194
1599530700000|2020-09-08 02:05:00|6691.3|6689.5|6690.5|6688.7|6691.4|6689.6|6690.3|6688.5|112
1599531000000|2020-09-08 02:10:00|6690.6|6688.8|6690.7|6688.9|6691.5|6689.7|6690|6688.2|163
1599531300000|2020-09-08 02:15:00|6690.8|6689|6690.6|6688.8|6692.3|6689.9|6690.5|6688.3|188
1599531600000|2020-09-08 02:20:00|6690.5|6688.7|6691.3|6689.5|6691.4|6689.6|6690.4|6688.2|133
1599531900000|2020-09-08 02:25:00|6691.1|6689.3|6688.1|6686.3|6691.4|6689.6|6688|6686.2|141
1599532200000|2020-09-08 02:30:00|6688|6686.2|6686.7|6684.9|6688.5|6686.4|6686.3|6684.3|160
1599532500000|2020-09-08 02:35:00|6686.8|6685|6687.9|6686.1|6688.9|6686.8|6685.9|6683.4|142
1599532800000|2020-09-08 02:40:00|6687.8|6686|6687.8|6686|6688.9|6686.4|6687.1|6685.3|104
1599533100000|2020-09-08 02:45:00|6687.9|6686.1|6688.3|6686.5|6689.5|6687.2|6687.7|6685.2|179
1599533400000|2020-09-08 02:50:00|6688.2|6686.4|6688.5|6686.7|6689.1|6686.9|6687|6685.2|129
1599533700000|2020-09-08 02:55:00|6688.4|6686.6|6688.7|6686.9|6689.2|6686.9|6688|6686|82
1599534000000|2020-09-08 03:00:00|6688.6|6686.8|6688.6|6686.8|6690.2|6687.9|6687.4|6685.2|148
1599534300000|2020-09-08 03:05:00|6688.7|6686.9|6688.9|6687.1|6689.6|6687.8|6688.6|6686.8|167
1599534600000|2020-09-08 03:10:00|6688.8|6687|6688.5|6686.7|6689.6|6687.8|6688.4|6686.6|99
1599534900000|2020-09-08 03:15:00|6688.4|6686.6|6689.3|6687.5|6689.6|6687.8|6688.2|6686.4|117
1599535200000|2020-09-08 03:20:00|6689.2|6687.4|6688.5|6686.7|6689.4|6687.6|6688.1|6686.3|110
1599535500000|2020-09-08 03:25:00|6688.6|6686.8|6688.3|6686.5|6689.6|6687.8|6688.1|6686.3|137
1599535800000|2020-09-08 03:30:00|6688.4|6686.6|6687.5|6685.7|6688.4|6686.6|6686.7|6684.9|141
1599536100000|2020-09-08 03:35:00|6687.4|6685.6|6689.6|6687.8|6689.7|6687.9|6687.4|6685.6|117
1599536400000|2020-09-08 03:40:00|6689.5|6687.7|6687.6|6685.8|6689.6|6687.8|6687.4|6685|126
1599536700000|2020-09-08 03:45:00|6687.5|6685.7|6686.1|6684.3|6687.7|6685.9|6686.1|6684.3|109
1599537000000|2020-09-08 03:50:00|6686.3|6684.5|6685.5|6683.7|6686.3|6684.5|6685.2|6683.4|111
1599537300000|2020-09-08 03:55:00|6685.4|6683.6|6686.6|6684.8|6687|6684.8|6685.3|6683.5|91
1599537600000|2020-09-08 04:00:00|6686.5|6684.7|6686.1|6684.3|6686.7|6684.9|6685.5|6683.7|94
1599537900000|2020-09-08 04:05:00|6686.2|6684.4|6685.5|6683.7|6686.6|6684.7|6685.5|6683.5|104
1599538200000|2020-09-08 04:10:00|6685.6|6683.8|6686.8|6683.8|6686.8|6684.7|6685.5|6683.7|76
1599538500000|2020-09-08 04:15:00|6686.9|6683.9|6684.6|6682.8|6687|6684.5|6684.5|6682.7|131
1599538800000|2020-09-08 04:20:00|6684.7|6682.9|6684.7|6682.9|6685.2|6683.4|6684.6|6682.8|70
1599539100000|2020-09-08 04:25:00|6684.6|6682.8|6683.4|6681.6|6684.7|6682.9|6683.2|6681.4|86
1599539400000|2020-09-08 04:30:00|6683.5|6681.7|6683.6|6681.8|6684.6|6682.3|6683.4|6681.4|167
1599539700000|2020-09-08 04:35:00|6683.7|6681.9|6682.8|6681|6683.8|6682|6682.6|6680.8|131
1599540000000|2020-09-08 04:40:00|6682.7|6680.9|6683.9|6682.1|6684.7|6682.7|6682.5|6680.7|124
1599540300000|2020-09-08 04:45:00|6684|6682.2|6683.8|6682|6684.5|6682.7|6683.7|6681.9|108
1599540600000|2020-09-08 04:50:00|6683.9|6682.1|6683.9|6682.1|6684.3|6682.5|6683.5|6681.7|95
1599540900000|2020-09-08 04:55:00|6684|6682.2|6683.5|6681.7|6684.3|6682.5|6683|6681.2|130
1599541200000|2020-09-08 05:00:00|6683.4|6681.6|6683.9|6682.1|6684.6|6682.8|6683.4|6681.6|115
1599541500000|2020-09-08 05:05:00|6683.8|6682|6683.2|6681.4|6683.9|6682.1|6683|6681.2|73
1599541800000|2020-09-08 05:10:00|6683.3|6681.5|6683.5|6681.7|6683.6|6681.8|6683.1|6681.3|86
1599542100000|2020-09-08 05:15:00|6683.6|6681.8|6684.8|6683|6685.2|6683.4|6683.4|6681.6|100
1599542400000|2020-09-08 05:20:00|6684.9|6683.1|6684.9|6683.1|6685.2|6683.4|6684.8|6683|113
1599542700000|2020-09-08 05:25:00|6684.8|6683|6685.2|6683.4|6685.3|6683.5|6684.7|6682.9|133
1599543000000|2020-09-08 05:30:00|6685.3|6683.5|6685.6|6683.8|6685.7|6683.9|6684.3|6682.5|163
1599543300000|2020-09-08 05:35:00|6685.7|6683.9|6684.9|6683.1|6685.8|6684|6684.8|6683|110
1599543600000|2020-09-08 05:40:00|6685.1|6683.3|6683.6|6681.8|6685.3|6683.5|6683.1|6681.3|202
1599543900000|2020-09-08 05:45:00|6683.7|6681.9|6685.4|6683.6|6685.4|6683.6|6683.5|6681.7|156
1599544200000|2020-09-08 05:50:00|6685.5|6683.7|6685.8|6684|6685.8|6684|6685.3|6683.5|110
1599544500000|2020-09-08 05:55:00|6685.7|6683.9|6693.8|6692|6694.1|6692.1|6685.6|6683.8|313
1599544800000|2020-09-08 06:00:00|6693.7|6691.9|6705.5|6702.5|6706.5|6704.1|6693|6691.2|477
1599545100000|2020-09-08 06:05:00|6705.4|6702.4|6707|6705.2|6708.4|6706|6702.7|6700.3|478
1599545400000|2020-09-08 06:10:00|6706.7|6704.9|6700.6|6698.8|6708.4|6706.1|6700.2|6698.2|442
1599545700000|2020-09-08 06:15:00|6700.7|6698.9|6700.3|6697.3|6704.5|6702.1|6700.1|6697.1|335
1599546000000|2020-09-08 06:20:00|6700.4|6697.4|6698.8|6697|6701.2|6699|6697.6|6695.3|338
1599546300000|2020-09-08 06:25:00|6698.7|6696.9|6700|6698.2|6701.4|6699.2|6697.8|6695.4|302
1599546600000|2020-09-08 06:30:00|6699.9|6698.1|6696|6694.2|6700.2|6698.3|6694.4|6692.6|340
1599546900000|2020-09-08 06:35:00|6695.9|6694.1|6697.3|6695.5|6698.5|6696.7|6695.9|6694.1|380
1599547200000|2020-09-08 06:40:00|6697.4|6695.6|6696.5|6694.7|6697.4|6695.6|6695.4|6693.6|436
1599547500000|2020-09-08 06:45:00|6696.6|6694.8|6695.5|6693.7|6697.1|6695.1|6693.6|6691.4|293
1599547800000|2020-09-08 06:50:00|6695.6|6693.8|6695.5|6693.7|6695.6|6693.8|6693.5|6691.7|306
1599548100000|2020-09-08 06:55:00|6695.6|6693.8|6694.3|6691.3|6695.6|6693.8|6693.6|6691.2|294
1599548400000|2020-09-08 07:00:00|6693.7|6691.9|6693.1|6691.3|6695.7|6693.6|6692.7|6690.9|410
1599548700000|2020-09-08 07:05:00|6693|6691.2|6694.9|6693.1|6696.6|6694.8|6692.6|6690.8|480
1599549000000|2020-09-08 07:10:00|6695.7|6693.9|6692.4|6690.6|6695.7|6693.9|6689.7|6687.9|457
1599549300000|2020-09-08 07:15:00|6692.5|6690.7|6689.8|6688|6693.3|6691.5|6689.4|6687.6|320
1599549600000|2020-09-08 07:20:00|6689.7|6687.9|6689.4|6687.6|6690.1|6688.1|6688.6|6686.8|397
1599549900000|2020-09-08 07:25:00|6689.6|6687.8|6689.5|6687.7|6691.9|6690.1|6689.3|6687.5|410
1599550200000|2020-09-08 07:30:00|6689.6|6687.8|6691.6|6689.8|6692.6|6690.8|6689.4|6687.6|365
1599550500000|2020-09-08 07:35:00|6691.7|6689.9|6691.5|6689.7|6692.2|6690.4|6690.8|6688.9|396
1599550800000|2020-09-08 07:40:00|6691.4|6689.6|6692.6|6690.8|6693.1|6690.9|6691.1|6689.3|292
1599551100000|2020-09-08 07:45:00|6692.5|6690.7|6691.8|6690|6693.3|6691.5|6691.3|6689.5|271
1599551400000|2020-09-08 07:50:00|6691.9|6690.1|6695.4|6693.6|6696.5|6694.7|6691.8|6690|328
1599551700000|2020-09-08 07:55:00|6695.5|6693.7|6695.4|6693.6|6696.6|6694.8|6695.2|6693.4|230
1599552000000|2020-09-08 08:00:00|6695.5|6693.7|6694.5|6692.7|6696.6|6694.8|6693.4|6691.6|314
1599552300000|2020-09-08 08:05:00|6694.1|6692.3|6696|6694.2|6696.5|6694.7|6693.9|6692.1|396
1599552600000|2020-09-08 08:10:00|6695.9|6694.1|6693.9|6692.1|6696.1|6694.3|6693.7|6691.4|285
1599552900000|2020-09-08 08:15:00|6693.8|6692|6693.1|6691.3|6695.1|6693|6691.7|6689.9|339
1599553200000|2020-09-08 08:20:00|6693|6691.2|6692.1|6690.3|6693.7|6691.9|6691.5|6689.7|234
1599553500000|2020-09-08 08:25:00|6692.2|6690.4|6690.4|6688.6|6692.2|6690.4|6688.2|6686.4|328
1599553800000|2020-09-08 08:30:00|6690.3|6688.5|6687.8|6686|6691.6|6689.8|6687.6|6685.8|250
1599554100000|2020-09-08 08:35:00|6687.7|6685.9|6686.3|6684.5|6688|6686.2|6685.8|6684|387
1599554400000|2020-09-08 08:40:00|6686.4|6684.6|6682.2|6680.4|6686.7|6684.9|6682|6680|370
1599554700000|2020-09-08 08:45:00|6682.3|6680.5|6681.1|6679.3|6682.5|6680.7|6680|6678.2|389
1599555000000|2020-09-08 08:50:00|6681.2|6679.4|6680.2|6678.4|6682.5|6680.4|6680.1|6678.3|356
1599555300000|2020-09-08 08:55:00|6680.3|6678.5|6677|6675.2|6680.7|6678.9|6676.4|6674.6|250
1599555600000|2020-09-08 09:00:00|6677.3|6675.5|6671.7|6669.9|6677.5|6675.7|6671.4|6669.6|311
1599555900000|2020-09-08 09:05:00|6671.8|6670|6671.4|6669.6|6672.7|6670.9|6670.5|6668.7|280
1599556200000|2020-09-08 09:10:00|6671.3|6669.5|6668.8|6667|6672.2|6669.7|6668.1|6666.2|352
1599556500000|2020-09-08 09:15:00|6668.9|6667.1|6667.4|6665.6|6669.3|6667.1|6665.1|6663.1|392
1599556800000|2020-09-08 09:20:00|6667.6|6665.8|6667.6|6665.8|6668.4|6666.2|6666|6664.1|307
1599557100000|2020-09-08 09:25:00|6667.7|6665.9|6670.1|6668.3|6670.5|6668.7|6667.6|6665.8|285
1599557400000|2020-09-08 09:30:00|6670.2|6668.4|6666.1|6664.3|6670.3|6668.5|6665.5|6663.7|336
1599557700000|2020-09-08 09:35:00|6666|6664.2|6669.2|6667.4|6669.9|6668.1|6665.7|6663.9|310
1599558000000|2020-09-08 09:40:00|6669.3|6667.5|6663.6|6661.8|6669.3|6667.5|6663|6661.2|302
1599558300000|2020-09-08 09:45:00|6663.5|6661.7|6664.9|6663.1|6665|6663.2|6661.9|6660.1|261
1599558600000|2020-09-08 09:50:00|6665|6663.2|6662.2|6660.4|6667.9|6666.1|6662|6660.2|355
1599558900000|2020-09-08 09:55:00|6662.7|6660.9|6663.3|6661.5|6667.1|6665.3|6662|6660.2|438
1599559200000|2020-09-08 10:00:00|6663.4|6661.6|6663.8|6662|6664|6662.2|6660|6658.2|392
1599559500000|2020-09-08 10:05:00|6663.9|6662.1|6667.8|6666|6668.1|6666.3|6662.7|6660.9|355
1599559800000|2020-09-08 10:10:00|6667.7|6665.9|6665.8|6664|6667.8|6666|6663.1|6661.3|390
1599560100000|2020-09-08 10:15:00|6665.7|6663.9|6667.5|6665.7|6669.3|6667.5|6664.1|6662.3|360
1599560400000|2020-09-08 10:20:00|6667.6|6665.8|6668|6666.2|6668.8|6667|6666|6664.2|306
1599560700000|2020-09-08 10:25:00|6668.1|6666.3|6667.7|6665.9|6668.1|6666.3|6665.8|6664|338
1599561000000|2020-09-08 10:30:00|6667.8|6666|6660.8|6659|6668.3|6666.5|6660.8|6659|358
1599561300000|2020-09-08 10:35:00|6660.6|6658.8|6662.4|6660.6|6664.2|6662.4|6660.6|6658.8|419
1599561600000|2020-09-08 10:40:00|6662.5|6660.7|6664.1|6662.3|6664.9|6663.1|6662.2|6660.4|282
1599561900000|2020-09-08 10:45:00|6664|6662.2|6667.4|6665.6|6667.5|6665.6|6662.3|6660.5|303
1599562200000|2020-09-08 10:50:00|6667.2|6665.4|6666.4|6664.6|6669.4|6667.6|6666.1|6664.3|384
1599562500000|2020-09-08 10:55:00|6666.3|6664.5|6664.8|6663|6666.4|6664.6|6664|6662.2|394
1599562800000|2020-09-08 11:00:00|6664.7|6662.9|6670.5|6668.7|6671.8|6670|6664.7|6662.9|403
1599563100000|2020-09-08 11:05:00|6670.3|6668.5|6661.9|6660.1|6670.4|6668.6|6659.8|6658|416
1599563400000|2020-09-08 11:10:00|6662|6660.2|6663.6|6661.8|6665.2|6663.4|6661.4|6659.6|314
1599563700000|2020-09-08 11:15:00|6663.7|6661.9|6660.9|6659.1|6663.9|6662.1|6660.3|6658.2|332
1599564000000|2020-09-08 11:20:00|6661|6659.2|6662.6|6660.8|6665.5|6663.7|6660|6658.2|341
1599564300000|2020-09-08 11:25:00|6662.5|6660.7|6663.8|6662|6663.8|6662|6659.5|6657.7|275
1599564600000|2020-09-08 11:30:00|6664|6662.2|6665|6663.2|6666.2|6664.4|6663.5|6661.7|334
1599564900000|2020-09-08 11:35:00|6665.1|6663.3|6662.1|6660.3|6666.2|6664|6659.7|6657.9|377
1599565200000|2020-09-08 11:40:00|6662.2|6660.4|6660.1|6658.3|6662.4|6660.4|6660|6658.2|329
1599565500000|2020-09-08 11:45:00|6660.2|6658.4|6660.2|6658.4|6661.3|6659.5|6657.8|6655.6|413
1599565800000|2020-09-08 11:50:00|6660.3|6658.5|6662.4|6660.6|6664.2|6662.4|6658.9|6657.1|343
1599566100000|2020-09-08 11:55:00|6662.5|6660.7|6662.4|6660.6|6666.4|6664.6|6660|6658.2|346
1599566400000|2020-09-08 12:00:00|6662.5|6660.7|6661.2|6659.4|6663.6|6661.8|6661.1|6659.3|239
1599566700000|2020-09-08 12:05:00|6661.3|6659.5|6653.6|6651.8|6661.7|6659.9|6653.5|6651.7|293
1599567000000|2020-09-08 12:10:00|6653.5|6651.7|6650.7|6648.9|6654.7|6652.9|6649.9|6648.1|340
1599567300000|2020-09-08 12:15:00|6650.6|6648.8|6657.9|6656.1|6658.6|6656.2|6649.6|6647.8|315
1599567600000|2020-09-08 12:20:00|6657.8|6656|6661.5|6659.7|6661.8|6660|6656.9|6654.9|267
1599567900000|2020-09-08 12:25:00|6661.7|6659.9|6655.7|6653.9|6662.6|6660.8|6654.6|6652.7|267
1599568200000|2020-09-08 12:30:00|6655.5|6653.7|6657.6|6655.8|6658.8|6657|6654.8|6653|397
1599568500000|2020-09-08 12:35:00|6657.5|6655.7|6650.9|6649.1|6657.6|6655.8|6650.7|6648.9|298
1599568800000|2020-09-08 12:40:00|6650.6|6648.8|6654.7|6652.9|6657|6655.2|6650.3|6648.5|276
1599569100000|2020-09-08 12:45:00|6654.8|6653|6654.1|6652.3|6655.7|6653.9|6653.7|6651.9|228
1599569400000|2020-09-08 12:50:00|6654|6652.2|6647.2|6645.4|6655|6653.2|6646.3|6644.1|247
1599569700000|2020-09-08 12:55:00|6647.3|6645.5|6650.8|6649|6657.3|6655.5|6646.8|6645|382
1599570000000|2020-09-08 13:00:00|6650.7|6648.9|6649|6646|6654.2|6652.4|6648.3|6646|362
1599570300000|2020-09-08 13:05:00|6648.3|6646.5|6645.5|6643.7|6649.4|6646.8|6644.7|6642.9|412
1599570600000|2020-09-08 13:10:00|6645.7|6643.9|6646.6|6644.8|6649.6|6647.4|6644.9|6643.1|378
1599570900000|2020-09-08 13:15:00|6646.5|6644.7|6643.4|6641.6|6647.2|6645.4|6642.1|6640.3|340
1599571200000|2020-09-08 13:20:00|6644.5|6641.5|6644.2|6642.4|6646|6643.7|6642.8|6641|320
1599571500000|2020-09-08 13:25:00|6643.7|6641.9|6642.1|6640.3|6644|6642|6639|6636.7|319
1599571800000|2020-09-08 13:30:00|6642|6640.2|6643.5|6641.7|6649|6647.2|6640.6|6638.8|512
1599572100000|2020-09-08 13:35:00|6643.6|6641.8|6645.7|6643.9|6646.2|6644.1|6639.4|6637.6|455
1599572400000|2020-09-08 13:40:00|6645.8|6644|6636.2|6634.4|6645.8|6644|6636.1|6634.3|529
1599572700000|2020-09-08 13:45:00|6636.4|6634.6|6633.9|6632.1|6636.8|6635|6630.9|6628.5|524
1599573000000|2020-09-08 13:50:00|6634|6632.2|6640.7|6638.9|6640.7|6638.9|6631|6629.2|453
1599573300000|2020-09-08 13:55:00|6640.6|6638.8|6639.6|6637.8|6642.9|6641.1|6639|6637|475
1599573600000|2020-09-08 14:00:00|6639.8|6638|6637.3|6635.5|6640.8|6639|6636.6|6634.8|495
1599573900000|2020-09-08 14:05:00|6637.2|6635.4|6637.1|6635.3|6638.7|6636.9|6631.8|6629.6|472
1599574200000|2020-09-08 14:10:00|6637.2|6635.4|6644.3|6642.5|6644.7|6642.9|6636.1|6634.3|531
1599574500000|2020-09-08 14:15:00|6644.1|6642.3|6637.5|6635.7|6644.1|6642.3|6636.8|6635|446
1599574800000|2020-09-08 14:20:00|6637.4|6635.6|6639.5|6637.7|6641.9|6640.1|6636.2|6634.4|478
1599575100000|2020-09-08 14:25:00|6639.6|6637.8|6640.8|6639|6643.4|6641.6|6638.2|6636.4|463
1599575400000|2020-09-08 14:30:00|6640.3|6638.5|6634.5|6632.7|6640.4|6638.6|6632.7|6630.4|433
1599575700000|2020-09-08 14:35:00|6634.8|6633|6637.7|6635.9|6637.9|6636.1|6629.9|6628.1|485
1599576000000|2020-09-08 14:40:00|6637.8|6636|6638|6636.2|6639.3|6637.2|6632.1|6630.1|501
1599576300000|2020-09-08 14:45:00|6637.9|6636.1|6634.9|6633.1|6640|6638.2|6633.3|6631.4|493
1599576600000|2020-09-08 14:50:00|6635|6633.2|6640.2|6638.4|6640.7|6638.8|6634.3|6632.5|446
1599576900000|2020-09-08 14:55:00|6640.3|6638.5|6639.9|6638.1|6641.9|6640.1|6637.4|6635.3|524
1599577200000|2020-09-08 15:00:00|6639.8|6638|6640.6|6638.8|6641.5|6639.2|6637.2|6635.4|572
1599577500000|2020-09-08 15:05:00|6640.7|6638.9|6642.5|6640.7|6642.7|6640.9|6636.4|6634.6|435
1599577800000|2020-09-08 15:10:00|6642.6|6640.8|6638.8|6637|6642.8|6641|6638.7|6636.9|394
1599578100000|2020-09-08 15:15:00|6638.7|6636.9|6639.9|6638.1|6640.8|6639|6638.1|6636.3|363
1599578400000|2020-09-08 15:20:00|6640.2|6638.4|6638.2|6636.4|6641.6|6639.2|6638.1|6636.3|323
1599578700000|2020-09-08 15:25:00|6638.4|6636.6|6638|6636.2|6638.7|6636.9|6635.9|6633.5|382
1599579000000|2020-09-08 15:30:00|6638.1|6636.3|6634.6|6631.6|6639.5|6637.7|6632.7|6630.9|467
1599579300000|2020-09-08 15:35:00|6634|6632.2|6632.1|6630.3|6635.5|6633.7|6631.9|6629.8|520
1599579600000|2020-09-08 15:40:00|6632|6630.2|6632.2|6630.4|6633.2|6631.4|6630.8|6628.5|503
1599579900000|2020-09-08 15:45:00|6632|6630.2|6629.9|6628.1|6632|6630.2|6628.7|6626.9|409
1599580200000|2020-09-08 15:50:00|6630|6628.2|6628.3|6626.5|6630|6628.2|6627.9|6626.1|343
1599580500000|2020-09-08 15:55:00|6628.1|6626.3|6631.7|6629.9|6632.7|6630.9|6627.7|6625.9|428
1599580800000|2020-09-08 16:00:00|6631.8|6630|6637.1|6635.3|6637.7|6635.9|6631.7|6629.9|423
1599581100000|2020-09-08 16:05:00|6637.3|6635.5|6639.4|6637.6|6640.7|6638.9|6636|6634.1|355
1599581400000|2020-09-08 16:10:00|6639.3|6637.5|6638.1|6636.3|6639.6|6637.8|6637.9|6635.9|372
1599581700000|2020-09-08 16:15:00|6638.2|6636.4|6638.1|6636.3|6639.7|6637.9|6637.3|6635.5|383
1599582000000|2020-09-08 16:20:00|6638.6|6636.8|6640.8|6639|6642.5|6640.5|6638.5|6636.7|463
1599582300000|2020-09-08 16:25:00|6640.7|6638.9|6637.3|6635.5|6641.7|6639.8|6637.2|6635.4|376
1599582600000|2020-09-08 16:30:00|6637.9|6634.9|6639.4|6637.6|6640.5|6638.3|6636.9|6634.9|370
1599582900000|2020-09-08 16:35:00|6639.3|6637.5|6638.9|6637.1|6641|6639.2|6638.8|6637|323
1599583200000|2020-09-08 16:40:00|6639|6637.2|6637.9|6636.1|6639.7|6637.9|6637.4|6635.6|246
1599583500000|2020-09-08 16:45:00|6638|6636.2|6638.7|6636.9|6639.8|6638|6637.8|6636|281
1599583800000|2020-09-08 16:50:00|6638.6|6636.8|6639.1|6637.3|6640.1|6638.3|6637.5|6635.7|345
1599584100000|2020-09-08 16:55:00|6639|6637.2|6638.8|6637|6641|6639.2|6638.8|6636.8|323
1599584400000|2020-09-08 17:00:00|6639|6637.2|6636.7|6634.9|6640.3|6638|6635.9|6634.1|336
1599584700000|2020-09-08 17:05:00|6636.6|6634.8|6634.8|6633|6636.8|6635|6634.8|6633|362
1599585000000|2020-09-08 17:10:00|6634.7|6632.9|6636.7|6634.9|6637.1|6635.3|6634.7|6632.9|354
1599585300000|2020-09-08 17:15:00|6636.6|6634.8|6635.8|6634|6637.7|6635.9|6635.5|6633.7|346
1599585600000|2020-09-08 17:20:00|6635.9|6634.1|6635.5|6633.7|6636.5|6634.5|6635.1|6633.3|180
1599585900000|2020-09-08 17:25:00|6635.6|6633.8|6634.6|6632.8|6635.9|6634.1|6633.8|6631.9|245
1599586200000|2020-09-08 17:30:00|6634.3|6632.5|6634.6|6632.8|6635.8|6634|6633.8|6632|300
1599586500000|2020-09-08 17:35:00|6634.7|6632.9|6633.9|6632.1|6635.2|6633.4|6633.3|6631.5|208
1599586800000|2020-09-08 17:40:00|6634|6632.2|6635.9|6634.1|6636.4|6634.6|6633.8|6632|178
1599587100000|2020-09-08 17:45:00|6636|6634.2|6637.4|6635.6|6637.8|6636|6634.8|6633|264
1599587400000|2020-09-08 17:50:00|6637.5|6635.7|6638.1|6636.3|6640.2|6637.8|6637.4|6635.6|247
1599587700000|2020-09-08 17:55:00|6638.2|6636.4|6635.8|6634|6638.2|6636.4|6635.7|6633.9|226
1599588000000|2020-09-08 18:00:00|6635.9|6634.1|6632.7|6630.9|6636.4|6634.2|6632.4|6630.6|193
1599588300000|2020-09-08 18:05:00|6632.8|6631|6632.9|6631.1|6633.4|6631.6|6631.9|6630.1|256
1599588600000|2020-09-08 18:10:00|6633|6631.2|6631|6629.2|6633.3|6631.5|6630.2|6628.4|257
1599588900000|2020-09-08 18:15:00|6630.5|6628.7|6627.1|6625.3|6631.1|6628.8|6627.1|6625.3|213
1599589200000|2020-09-08 18:20:00|6627|6625.2|6627.1|6625.3|6627.7|6625.9|6626.9|6625.1|237
1599589500000|2020-09-08 18:25:00|6627|6625.2|6627.1|6625.3|6627.9|6626.1|6627|6625.2|192
1599589800000|2020-09-08 18:30:00|6627.2|6625.4|6628.5|6626.7|6628.5|6626.7|6626.9|6625.1|225
1599590100000|2020-09-08 18:35:00|6628.4|6626.6|6624.8|6623|6628.5|6626.7|6624.5|6622.7|211
1599590400000|2020-09-08 18:40:00|6625|6623.2|6620|6618.2|6625|6623.2|6619.9|6618.1|310
1599590700000|2020-09-08 18:45:00|6620.3|6618.5|6618.9|6617.1|6621.6|6619.8|6618.1|6616.3|413
1599591000000|2020-09-08 18:50:00|6618.7|6616.9|6614|6612.2|6618.9|6617.1|6613.8|6611.5|319
1599591300000|2020-09-08 18:55:00|6613.9|6612.1|6616.9|6613.9|6617|6614.8|6613.4|6611.3|240
1599591600000|2020-09-08 19:00:00|6617|6614|6614.5|6611.5|6618.7|6615.8|6614.5|6611.5|272
1599591900000|2020-09-08 19:05:00|6614.6|6611.6|6616.8|6615|6618.1|6615.9|6614.5|6611.5|239
1599592200000|2020-09-08 19:10:00|6616.7|6614.9|6617.5|6614.5|6618.3|6616|6616.5|6614.4|237
1599592500000|2020-09-08 19:15:00|6617.4|6614.4|6616.5|6614.7|6618.1|6616.1|6615.2|6613.4|228
1599592800000|2020-09-08 19:20:00|6616.4|6614.6|6617.5|6615.7|6618.3|6616|6616.4|6614.4|150
1599593100000|2020-09-08 19:25:00|6617.4|6615.6|6618.5|6616.7|6618.7|6616.9|6617.4|6615.2|147
1599593400000|2020-09-08 19:30:00|6618.4|6616.6|6618.9|6615.9|6620.2|6617.8|6617.8|6615.5|224
1599593700000|2020-09-08 19:35:00|6618.8|6615.8|6621.6|6619.8|6621.8|6619.8|6618.4|6615.8|133
1599594000000|2020-09-08 19:40:00|6621.5|6619.7|6624.4|6622.6|6624.6|6622.8|6621.3|6619.4|160
1599594300000|2020-09-08 19:45:00|6624.5|6622.7|6624.8|6623|6624.8|6623|6622.4|6620.1|176
1599594600000|2020-09-08 19:50:00|6624.7|6622.9|6623.7|6621.9|6624.7|6622.9|6621.6|6619.3|205
1599594900000|2020-09-08 19:55:00|6624.4|6621.4|6622.2|6620.4|6624.5|6622.6|6622|6620.2|179
1599595200000|2020-09-08 20:00:00|6622.1|6620.3|6622.6|6620.8|6624.6|6622.8|6621.7|6619.5|194
1599595500000|2020-09-08 20:05:00|6622.7|6620.9|6623.5|6621.7|6623.7|6621.9|6622.2|6620.4|72
1599595800000|2020-09-08 20:10:00|6624.2|6622.4|6624.6|6622.8|6626.5|6624.1|6623.7|6621.4|152
1599596100000|2020-09-08 20:15:00|6624.5|6622.7|6624.3|6622.5|6624.7|6622.9|6623.8|6621.3|83
1599596400000|2020-09-08 20:20:00|6624.4|6622.6|6624.7|6621.7|6624.7|6622.7|6623.7|6621.5|88
1599596700000|2020-09-08 20:25:00|6624.5|6621.5|6625|6623.2|6625.8|6623.4|6624.3|6621.5|110
1599597000000|2020-09-08 20:30:00|6624.6|6622.8|6622.5|6619.5|6625.6|6623.4|6621.7|6619.3|158
1599597300000|2020-09-08 20:35:00|6622.6|6619.6|6618.7|6616.9|6622.8|6620.6|6617.8|6615.8|129
1599597600000|2020-09-08 20:40:00|6619.2|6616.2|6619.6|6616.6|6619.6|6617|6617.6|6615.4|111
1599597900000|2020-09-08 20:45:00|6619.5|6616.5|6619.6|6616.6|6620.6|6617.6|6619.4|6616.4|155
1599598200000|2020-09-08 20:50:00|6619.5|6616.5|6620.4|6617.4|6621.3|6618.3|6619.1|6616.1|122
1599598500000|2020-09-08 20:55:00|6620.5|6617.5|6620.9|6617.9|6621|6618|6619.1|6616.1|139
1599598800000|2020-09-08 21:00:00|6621.4|6617.4|6622.5|6618.5|6623.7|6619.7|6620.9|6616.9|21
1599599100000|2020-09-08 21:05:00|6622.2|6618.2|6621.7|6618.7|6624.5|6620.5|6621.6|6617.6|92
1599599400000|2020-09-08 21:10:00|6622.2|6618.2|6621.6|6617.6|6622.6|6618.7|6621.4|6617.4|79
1599599700000|2020-09-08 21:15:00|6621.7|6617.7|6622.3|6618.3|6622.7|6618.7|6620.9|6616.9|114
1599600000000|2020-09-08 21:20:00|6622.2|6618.2|6619.4|6615.4|6622.7|6618.7|6618|6614|198
1599600300000|2020-09-08 21:25:00|6619.2|6615.2|6618.7|6614.7|6620.8|6616.8|6617.1|6613.5|290
1599600600000|2020-09-08 21:30:00|6618.8|6614.8|6619.5|6615.5|6619.7|6615.8|6618|6614.4|196
1599600900000|2020-09-08 21:35:00|6619.6|6615.6|6619|6615|6619.6|6615.6|6618.1|6614.1|136
1599601200000|2020-09-08 21:40:00|6619.1|6615.2|6618.5|6614.5|6619.7|6615.7|6617.4|6613.6|236
1599601500000|2020-09-08 21:45:00|6618.6|6614.7|6616.5|6612.5|6618.7|6615|6615.6|6612|244
1599601800000|2020-09-08 21:50:00|6616.4|6612.4|6612.9|6609.5|6616.6|6612.6|6612.5|6609|372
1599602100000|2020-09-08 21:55:00|6613|6609.6|6613.4|6609.4|6613.8|6610.1|6611.7|6608.7|298
1599602400000|2020-09-08 22:00:00|6613.3|6609.5|6612.7|6609.7|6615.1|6612.1|6612.5|6609.5|384
1599602700000|2020-09-08 22:05:00|6612.8|6609.8|6607.3|6604.3|6613.7|6610.2|6607.1|6604.1|317
1599603000000|2020-09-08 22:10:00|6607|6604|6605|6602|6607.4|6604.4|6602.5|6599.5|388
1599603300000|2020-09-08 22:15:00|6604.8|6601.8|6607.3|6604.3|6607.4|6604.4|6602.9|6599.9|239
1599603600000|2020-09-08 22:20:00|6607.6|6604.6|6610.2|6607.2|6610.4|6607.8|6606.1|6603.1|259
1599603900000|2020-09-08 22:25:00|6610.3|6607.3|6608.3|6605.3|6610.4|6607.4|6605.2|6602.2|179
1599604200000|2020-09-08 22:30:00|6608.2|6605.2|6608.7|6605.7|6610.5|6607.5|6607.9|6605|199
1599604500000|2020-09-08 22:35:00|6608.8|6605.8|6606.5|6603.5|6608.9|6606.2|6606.3|6603.3|158
1599604800000|2020-09-08 22:40:00|6606.4|6603.4|6609.3|6606.3|6610.5|6607.5|6605.9|6603.3|203
1599605100000|2020-09-08 22:45:00|6609.5|6606.5|6607.7|6604.7|6611.4|6608.4|6607.2|6604.7|196
1599605400000|2020-09-08 22:50:00|6607.8|6604.8|6609.4|6606.4|6611.4|6609|6607.2|6604.8|212
1599605700000|2020-09-08 22:55:00|6609.5|6606.5|6609.5|6606.5|6610.6|6607.6|6608.2|6605.6|168
1599606000000|2020-09-08 23:00:00|6610.2|6607.2|6605.5|6603.7|6610.4|6607.4|6605.1|6602.7|233
1599606300000|2020-09-08 23:05:00|6606.1|6603.1|6607.4|6605.6|6608.7|6605.7|6606|6603.1|239
1599606600000|2020-09-08 23:10:00|6608|6605|6610.4|6607.4|6611.3|6608.3|6607.7|6604.9|224
1599606900000|2020-09-08 23:15:00|6610.3|6607.3|6609.1|6607.3|6611.3|6608.9|6608.2|6605.8|256
1599607200000|2020-09-08 23:20:00|6609.2|6607.4|6611|6609.2|6611.8|6609.3|6608.1|6606|235
1599607500000|2020-09-08 23:25:00|6611.6|6608.6|6610.1|6607.1|6612.2|6609.7|6609.4|6607|217
1599607800000|2020-09-08 23:30:00|6610.4|6607.4|6610|6607|6610.7|6608.3|6608.5|6606.4|234
1599608100000|2020-09-08 23:35:00|6610.1|6607.1|6613.4|6610.4|6613.5|6610.5|6608.5|6606.2|198
1599608400000|2020-09-08 23:40:00|6613.5|6610.5|6615.5|6612.5|6615.7|6613|6612.2|6609.6|155
1599608700000|2020-09-08 23:45:00|6615.4|6612.4|6614.3|6612.5|6615.5|6613.1|6613.5|6611|189
1599609000000|2020-09-08 23:50:00|6614.4|6612.6|6613.7|6611.9|6615.1|6612.9|6612.5|6610.2|193
1599609300000|2020-09-08 23:55:00|6613.8|6612|6612.1|6610.3|6613.8|6612|6611.9|6609.9|185
1599609600000|2020-09-09 00:00:00|6612.2|6610.4|6613.6|6611.8|6615.4|6613|6612.2|6610|273
1599609900000|2020-09-09 00:05:00|6613.5|6611.7|6613.4|6611.6|6615|6612.6|6612.2|6610.4|293
1599610200000|2020-09-09 00:10:00|6613.3|6611.5|6614.9|6613.1|6615.7|6613.9|6612.6|6610.5|266
1599610500000|2020-09-09 00:15:00|6614.8|6613|6616.7|6614.9|6618|6615.7|6614.2|6612.4|275
1599610800000|2020-09-09 00:20:00|6616.6|6614.8|6618|6616.2|6619.6|6617.8|6616.4|6614.6|255
1599611100000|2020-09-09 00:25:00|6618.1|6616.3|6618.3|6615.3|6619.5|6616.8|6616|6614.2|229
1599611400000|2020-09-09 00:30:00|6617.8|6616|6619.9|6618.1|6620|6618.1|6617.8|6615.4|199
1599611700000|2020-09-09 00:35:00|6620|6618.2|6621.8|6620|6623|6621.2|6619.5|6617.6|241
1599612000000|2020-09-09 00:40:00|6621.9|6620.1|6623|6621.2|6623.8|6622|6621.3|6619|244
1599612300000|2020-09-09 00:45:00|6622.9|6621.1|6623.4|6621.6|6624.1|6622.3|6622.1|6620.3|213
1599612600000|2020-09-09 00:50:00|6623.6|6621.8|6621|6619.2|6624|6622.2|6620.8|6618.5|232
1599612900000|2020-09-09 00:55:00|6621.1|6619.3|6623.4|6620.4|6624.4|6622.1|6621|6619.2|235
1599613200000|2020-09-09 01:00:00|6623.3|6620.3|6618.2|6616.4|6624|6622.2|6617.9|6615.6|311
1599613500000|2020-09-09 01:05:00|6618.3|6616.5|6615.9|6614.1|6620.6|6618.8|6615.9|6614.1|268
1599613800000|2020-09-09 01:10:00|6616.5|6614.7|6619.1|6617.3|6619.6|6617.8|6615.3|6613.5|321
1599614100000|2020-09-09 01:15:00|6618.9|6617.1|6619|6617.2|6620.9|6618.7|6615.9|6613.7|276
1599614400000|2020-09-09 01:20:00|6618.9|6617.1|6621.8|6620|6621.8|6620|6617.7|6615.9|265
1599614700000|2020-09-09 01:25:00|6621.9|6620.1|6622.5|6619.5|6622.8|6620.8|6621.7|6619.3|147
1599615000000|2020-09-09 01:30:00|6622.6|6619.6|6623.7|6621.9|6624.5|6622.1|6619.8|6617.4|275
1599615300000|2020-09-09 01:35:00|6623.8|6622|6625.1|6623.3|6626.9|6625.1|6623.8|6622|307
1599615600000|2020-09-09 01:40:00|6625.2|6623.4|6624|6622.2|6625.6|6623.8|6623.7|6621.9|221
1599615900000|2020-09-09 01:45:00|6624.1|6622.3|6625|6623.2|6626|6624.2|6623.8|6622|261
1599616200000|2020-09-09 01:50:00|6624.9|6623.1|6623.9|6622.1|6626.1|6624.3|6623.6|6621.8|278
1599616500000|2020-09-09 01:55:00|6623.4|6621.6|6625.3|6623.5|6625.9|6624.1|6620.6|6618.8|326
1599616800000|2020-09-09 02:00:00|6625.4|6623.6|6620.8|6619|6625.5|6623.7|6620.5|6618.7|304
1599617100000|2020-09-09 02:05:00|6620.6|6618.8|6622.7|6620.9|6624.2|6622.4|6620.6|6618.8|218
1599617400000|2020-09-09 02:10:00|6622.6|6620.8|6626.5|6624.7|6626.5|6624.7|6622.6|6620.8|187
1599617700000|2020-09-09 02:15:00|6626.6|6624.8|6622.4|6620.6|6626.6|6624.8|6622.3|6620.5|217
1599618000000|2020-09-09 02:20:00|6622.5|6620.7|6622.7|6620.9|6622.7|6620.9|6620|6618.2|205
1599618300000|2020-09-09 02:25:00|6622.6|6620.8|6624.7|6622.9|6625.3|6623.5|6621.6|6619.8|193
1599618600000|2020-09-09 02:30:00|6624.8|6623|6620.8|6619|6624.8|6623|6620.7|6618.9|236
1599618900000|2020-09-09 02:35:00|6620.7|6618.9|6620|6618.2|6622.6|6620.8|6619.4|6617.6|219
1599619200000|2020-09-09 02:40:00|6619.9|6618.1|6619.9|6618.1|6620.5|6618.7|6618.9|6617.1|320
1599619500000|2020-09-09 02:45:00|6620.1|6618.3|6621.7|6619.9|6622.7|6620.9|6619.8|6617.6|207
1599619800000|2020-09-09 02:50:00|6621.8|6620|6621.1|6619.3|6622.2|6620.4|6620.6|6618.8|178
1599620100000|2020-09-09 02:55:00|6621|6619.2|6622.2|6620.4|6622.8|6621|6620.6|6618.8|245
1599620400000|2020-09-09 03:00:00|6622.4|6620.6|6622|6620.2|6622.7|6620.9|6621.5|6619.7|218
1599620700000|2020-09-09 03:05:00|6622.1|6620.3|6623.2|6621.4|6623.7|6621.9|6621.9|6620.1|178
1599621000000|2020-09-09 03:10:00|6623.1|6621.3|6622.4|6620.6|6623.5|6621.7|6620.8|6619|282
1599621300000|2020-09-09 03:15:00|6622.3|6620.5|6624.5|6622.7|6624.8|6623|6621.7|6619.9|222
1599621600000|2020-09-09 03:20:00|6624.6|6622.8|6624.3|6622.5|6626.6|6624.8|6622.1|6620.3|243
1599621900000|2020-09-09 03:25:00|6624.2|6622.4|6621.6|6619.8|6624.3|6622.5|6620.6|6618.8|237
1599622200000|2020-09-09 03:30:00|6621|6619.2|6622|6620.2|6622.8|6621|6620.5|6618.7|235
1599622500000|2020-09-09 03:35:00|6621.9|6620.1|6623.5|6621.7|6623.8|6622|6621.8|6620|168
1599622800000|2020-09-09 03:40:00|6623.4|6621.6|6621.9|6620.1|6623.4|6621.6|6621.7|6619.6|166
1599623100000|2020-09-09 03:45:00|6621.8|6620|6623.6|6621.8|6623.7|6621.9|6620.8|6619|107
1599623400000|2020-09-09 03:50:00|6623.8|6622|6625|6623.2|6625.6|6623.8|6623.6|6621.8|118
1599623700000|2020-09-09 03:55:00|6625.1|6623.3|6624.6|6622.8|6625.6|6623.8|6624.5|6622.7|94
1599624000000|2020-09-09 04:00:00|6624.5|6622.7|6622.1|6620.3|6624.5|6622.7|6621.9|6620.1|131
1599624300000|2020-09-09 04:05:00|6622|6620.2|6622.8|6621|6623.5|6621.7|6621.7|6619.9|93
1599624600000|2020-09-09 04:10:00|6622.7|6620.9|6622.4|6620.6|6623.7|6621.2|6621.9|6619.8|158
1599624900000|2020-09-09 04:15:00|6622.5|6620.7|6624.1|6622.3|6624.3|6622.5|6621.7|6619.9|175
1599625200000|2020-09-09 04:20:00|6624.2|6622.4|6626.6|6624.8|6626.7|6624.9|6624.2|6622.4|108
1599625500000|2020-09-09 04:25:00|6626.5|6624.7|6624.7|6622.9|6626.7|6624.8|6624.5|6622.7|147
1599625800000|2020-09-09 04:30:00|6624.8|6623|6625.1|6623.3|6625.4|6623.6|6624.5|6622.7|146
1599626100000|2020-09-09 04:35:00|6625.2|6623.4|6626.3|6624.5|6626.8|6625|6623.8|6622|173
1599626400000|2020-09-09 04:40:00|6626.4|6624.6|6624.6|6622.8|6626.7|6624.9|6624|6621.7|156
1599626700000|2020-09-09 04:45:00|6624.7|6622.9|6622.4|6620.6|6624.7|6622.9|6621.7|6619.9|142
1599627000000|2020-09-09 04:50:00|6622.2|6620.4|6622.5|6620.7|6623.4|6621.1|6622.1|6620|131
1599627300000|2020-09-09 04:55:00|6622.4|6620.6|6625|6623.2|6625.1|6623.3|6622.4|6620.6|120
1599627600000|2020-09-09 05:00:00|6625.1|6623.3|6627|6625.2|6627.2|6625.4|6624.6|6622.8|188
1599627900000|2020-09-09 05:05:00|6627.1|6625.3|6627.8|6626|6628.4|6626.6|6626.7|6624.9|184
1599628200000|2020-09-09 05:10:00|6628|6626.2|6628.8|6627|6629.6|6627.8|6627.7|6625.9|197
1599628500000|2020-09-09 05:15:00|6628.9|6627.1|6628.7|6626.9|6629.6|6627.8|6628.7|6626.9|161
1599628800000|2020-09-09 05:20:00|6628.6|6626.8|6628.9|6627.1|6629.7|6627.9|6628.5|6626.7|146
1599629100000|2020-09-09 05:25:00|6628.8|6627|6628.5|6626.7|6629.9|6627.8|6628.5|6626.7|176
1599629400000|2020-09-09 05:30:00|6628.6|6626.8|6628.3|6626.5|6629.8|6627.7|6627.6|6625.8|203
1599629700000|2020-09-09 05:35:00|6628.4|6626.6|6628.5|6626.7|6629|6627|6628.2|6626|132
1599630000000|2020-09-09 05:40:00|6628.6|6626.8|6627.8|6626|6628.7|6626.9|6627.7|6625.9|140
1599630300000|2020-09-09 05:45:00|6627.9|6626.1|6627.2|6625.4|6628.3|6626.5|6626.7|6624.9|105
1599630600000|2020-09-09 05:50:00|6627.4|6625.6|6629.1|6627.3|6629.4|6627.6|6627|6624.7|150
1599630900000|2020-09-09 05:55:00|6629.3|6627.5|6628.9|6625.9|6630.1|6627.8|6628|6625.6|172
1599631200000|2020-09-09 06:00:00|6629|6626|6628.7|6626.9|6629.1|6627.3|6625.6|6623.8|327
1599631500000|2020-09-09 06:05:00|6628.6|6626.8|6624.4|6622.6|6629.2|6626.9|6624.4|6622.6|306
1599631800000|2020-09-09 06:10:00|6624.5|6622.7|6620.6|6618.8|6625.2|6623.4|6619.7|6617.9|365
1599632100000|2020-09-09 06:15:00|6620.5|6618.7|6617.6|6615.8|6621.4|6619.6|6616.6|6614.8|327
1599632400000|2020-09-09 06:20:00|6617.5|6615.7|6618.4|6616.6|6618.7|6616.9|6615.5|6613.7|394
1599632700000|2020-09-09 06:25:00|6618.5|6616.7|6621.2|6619.4|6621.8|6619.4|6618.1|6615.7|295
1599633000000|2020-09-09 06:30:00|6621.1|6619.3|6620.1|6618.3|6622.4|6620.6|6619.8|6618|315
1599633300000|2020-09-09 06:35:00|6620.2|6618.4|6617.7|6615.9|6621.7|6619.9|6617.6|6615.8|399
1599633600000|2020-09-09 06:40:00|6617.6|6615.8|6616.4|6614.6|6618.1|6616.3|6616.2|6614.4|354
1599633900000|2020-09-09 06:45:00|6616.5|6614.7|6620.5|6618.7|6621|6618.8|6616.5|6614.7|372
1599634200000|2020-09-09 06:50:00|6620.6|6618.8|6620|6618.2|6621.1|6619.1|6619.2|6616.8|275
1599634500000|2020-09-09 06:55:00|6619.9|6618.1|6622.5|6619.5|6622.6|6620.1|6619.6|6617.8|204
1599634800000|2020-09-09 07:00:00|6622.6|6619.6|6622.5|6620.7|6624.1|6622|6620.6|6618.6|373
1599635100000|2020-09-09 07:05:00|6622.3|6620.5|6622.1|6620.3|6623|6621.2|6621.6|6619.8|268
1599635400000|2020-09-09 07:10:00|6622.2|6620.4|6626.6|6624.8|6627.9|6625.8|6621.5|6619.7|363
1599635700000|2020-09-09 07:15:00|6626.5|6624.7|6628.4|6626.6|6629.2|6627.3|6625.5|6623.7|361
1599636000000|2020-09-09 07:20:00|6628.5|6626.7|6632.6|6630.8|6635.5|6633.7|6628.2|6626.2|399
1599636300000|2020-09-09 07:25:00|6632.7|6630.9|6633.8|6632|6635.2|6632.9|6628.9|6627.1|449
1599636600000|2020-09-09 07:30:00|6633.9|6632.1|6633.9|6632.1|6637.3|6635.3|6632.5|6630.7|433
1599636900000|2020-09-09 07:35:00|6634|6632.2|6636.6|6634.8|6638.2|6635.8|6633.8|6632|384
1599637200000|2020-09-09 07:40:00|6636.2|6634.4|6634|6632.2|6637.3|6635.5|6633.8|6631.5|360
1599637500000|2020-09-09 07:45:00|6633.9|6632.1|6635.6|6633.8|6636.3|6634.5|6633.5|6631.4|301
1599637800000|2020-09-09 07:50:00|6635.7|6633.9|6635.5|6633.7|6638.1|6636|6635.3|6633.1|330
1599638100000|2020-09-09 07:55:00|6635.6|6633.8|6634.7|6632.9|6636.9|6635.1|6633.6|6631.8|320
1599638400000|2020-09-09 08:00:00|6634.5|6632.7|6638.9|6637.1|6643.1|6641|6633.6|6631.8|415
1599638700000|2020-09-09 08:05:00|6638.8|6637|6640.7|6638.9|6641.5|6639.7|6637.8|6636|502
1599639000000|2020-09-09 08:10:00|6640.4|6638.6|6637.7|6635.9|6642.9|6640.8|6636.7|6634.9|354
1599639300000|2020-09-09 08:15:00|6637.8|6636|6637.5|6635.7|6639.9|6638.1|6637.2|6634.9|450
1599639600000|2020-09-09 08:20:00|6638|6635|6635.8|6634|6638.5|6636.7|6634.8|6632.8|466
1599639900000|2020-09-09 08:25:00|6635.9|6634.1|6635.9|6634.1|6637.2|6635.3|6635.1|6633.3|390
1599640200000|2020-09-09 08:30:00|6635.8|6634|6633.8|6632|6636.9|6634.6|6633.2|6631.1|392
1599640500000|2020-09-09 08:35:00|6633.7|6631.9|6630.8|6629|6635.2|6632.7|6630.7|6628.9|434
1599640800000|2020-09-09 08:40:00|6630.9|6629.1|6631.8|6630|6633.9|6632|6629.7|6627.9|432
1599641100000|2020-09-09 08:45:00|6631.6|6629.8|6633|6631.2|6633.2|6631.4|6630.7|6628.9|369
1599641400000|2020-09-09 08:50:00|6632.9|6631.1|6630.4|6628.6|6633.5|6631.7|6629.5|6627.7|274
1599641700000|2020-09-09 08:55:00|6630.3|6628.5|6628.4|6626.6|6632.9|6631.1|6628.3|6626.5|424
1599642000000|2020-09-09 09:00:00|6628.3|6626.5|6626.4|6624.6|6629.8|6628|6625.1|6623.3|371
1599642300000|2020-09-09 09:05:00|6626.5|6624.7|6627.6|6625.8|6628.7|6626.9|6625.3|6623.5|322
1599642600000|2020-09-09 09:10:00|6627.5|6625.7|6629.6|6627.8|6631|6628.8|6626.5|6624.7|321
1599642900000|2020-09-09 09:15:00|6629.5|6627.7|6629.3|6627.5|6630.8|6628.6|6627.2|6625.4|375
1599643200000|2020-09-09 09:20:00|6629.4|6627.6|6627.6|6625.8|6630.1|6628.3|6627.6|6625.8|317
1599643500000|2020-09-09 09:25:00|6627.7|6625.9|6628|6626.2|6628.6|6626.7|6626.7|6624.9|359
1599643800000|2020-09-09 09:30:00|6627.9|6626.1|6631.9|6630.1|6632.1|6630.3|6627.9|6626.1|411
1599644100000|2020-09-09 09:35:00|6632|6630.2|6631.9|6630.1|6633.6|6631.8|6630.4|6628|473
1599644400000|2020-09-09 09:40:00|6632.1|6630.3|6632.3|6630.5|6633.1|6631|6629.4|6627.6|370
1599644700000|2020-09-09 09:45:00|6632.4|6630.6|6634.6|6632.8|6635.9|6634.1|6632.4|6630.1|445
1599645000000|2020-09-09 09:50:00|6634.5|6632.7|6635.5|6633.7|6636.3|6634|6634.4|6632.3|304
1599645300000|2020-09-09 09:55:00|6635.4|6633.6|6634.7|6632.9|6637|6635.2|6631.9|6630.1|269
1599645600000|2020-09-09 10:00:00|6634.8|6633|6636.8|6635|6638|6636.2|6634.4|6632.6|286
1599645900000|2020-09-09 10:05:00|6636.9|6635.1|6637.4|6635.6|6637.5|6635.7|6635.1|6633.3|343
1599646200000|2020-09-09 10:10:00|6637.3|6635.5|6634.7|6632.9|6638.2|6636.4|6634.6|6632.5|323
1599646500000|2020-09-09 10:15:00|6634.8|6633|6634.8|6633|6636.1|6634|6634|6632|217
1599646800000|2020-09-09 10:20:00|6634.9|6633.1|6636.1|6634.3|6636.6|6634.8|6634.8|6632.7|173
1599647100000|2020-09-09 10:25:00|6636.2|6634.4|6639|6637.2|6639.3|6637.5|6635.8|6634|214
1599647400000|2020-09-09 10:30:00|6639.1|6637.3|6639.5|6637.7|6640.1|6637.8|6637.9|6636|276
1599647700000|2020-09-09 10:35:00|6639.4|6637.6|6638.2|6636.4|6639.6|6637.8|6637.2|6634.9|268
1599648000000|2020-09-09 10:40:00|6638.1|6636.3|6636.7|6634.9|6638.1|6636.3|6635.6|6633.8|277
1599648300000|2020-09-09 10:45:00|6636.8|6635|6637.7|6635.9|6638.2|6636.2|6636.7|6634.9|178
1599648600000|2020-09-09 10:50:00|6637.8|6636|6638.6|6636.8|6638.6|6636.8|6637.5|6635.7|232
1599648900000|2020-09-09 10:55:00|6638.7|6636.9|6638.8|6637|6640|6638.2|6638.4|6636.6|137
1599649200000|2020-09-09 11:00:00|6638.7|6636.9|6640.5|6638.7|6640.6|6638.8|6638.4|6636.6|257
1599649500000|2020-09-09 11:05:00|6640.4|6638.6|6640.1|6638.3|6640.6|6638.8|6632.8|6631|327
1599649800000|2020-09-09 11:10:00|6640.2|6638.4|6637.5|6635.7|6640.2|6638.4|6637.1|6635.3|348
1599650100000|2020-09-09 11:15:00|6637.6|6635.8|6643.4|6641.6|6644.1|6642.3|6636.4|6634.6|302
1599650400000|2020-09-09 11:20:00|6643.3|6641.5|6644.7|6642.9|6646.4|6644.5|6640.7|6638.9|388
1599650700000|2020-09-09 11:25:00|6644.8|6643|6643.2|6641.4|6644.8|6643|6642.4|6640.6|250
1599651000000|2020-09-09 11:30:00|6642.8|6641|6641.6|6639.8|6642.8|6641|6638.1|6636.3|268
1599651300000|2020-09-09 11:35:00|6641.5|6639.7|6641.3|6639.5|6643.7|6641.9|6641|6639.2|285
1599651600000|2020-09-09 11:40:00|6641.2|6639.4|6637.6|6635.8|6641.4|6639.6|6637.6|6635.8|382
1599651900000|2020-09-09 11:45:00|6637.8|6636|6635.7|6633.9|6639.6|6637.8|6634.5|6632.7|478
1599652200000|2020-09-09 11:50:00|6636.2|6634.4|6635.1|6633.3|6637.3|6635.5|6633.7|6631.9|459
1599652500000|2020-09-09 11:55:00|6635.2|6633.4|6636.7|6634.9|6638.6|6636.8|6635|6633|353
1599652800000|2020-09-09 12:00:00|6636.8|6635|6643|6641.2|6644.4|6642.4|6635.8|6634|328
1599653100000|2020-09-09 12:05:00|6643.1|6641.3|6645.8|6644|6646.6|6644.2|6641.5|6639.7|321
1599653400000|2020-09-09 12:10:00|6645.6|6643.8|6647.5|6644.5|6648.3|6646.2|6643.9|6642.1|279
1599653700000|2020-09-09 12:15:00|6647.6|6644.6|6649.7|6647.9|6651.5|6649.2|6645.4|6643.6|350
1599654000000|2020-09-09 12:20:00|6649.3|6647.5|6649.9|6648.1|6652|6650.2|6649|6647.2|263
1599654300000|2020-09-09 12:25:00|6650|6648.2|6658.2|6655.2|6658.3|6656|6649.3|6647.5|352
1599654600000|2020-09-09 12:30:00|6657.3|6655.5|6658.5|6656.7|6660.6|6658.1|6656.1|6654.3|301
1599654900000|2020-09-09 12:35:00|6658.6|6656.8|6657.5|6655.7|6662.4|6660.3|6656.6|6654.8|317
1599655200000|2020-09-09 12:40:00|6657.4|6655.6|6660.8|6659|6660.9|6659.1|6657.4|6655.6|193
1599655500000|2020-09-09 12:45:00|6660.7|6658.9|6668.3|6665.3|6669.5|6666.5|6658.9|6656.9|333
1599655800000|2020-09-09 12:50:00|6668.1|6665.1|6662.2|6659.2|6675.3|6672.3|6661.5|6658.5|680
1599656100000|2020-09-09 12:55:00|6662.3|6659.3|6664.2|6661.2|6666.4|6663.4|6661|6658|506
1599656400000|2020-09-09 13:00:00|6664.1|6661.1|6665.5|6663.7|6665.6|6663.8|6661.1|6659.2|412
1599656700000|2020-09-09 13:05:00|6665.6|6663.8|6669.7|6667.9|6669.8|6668|6665.3|6663.5|321
1599657000000|2020-09-09 13:10:00|6669.8|6668|6671.5|6669.7|6673.3|6670.9|6668.2|6666.1|332
1599657300000|2020-09-09 13:15:00|6671|6669.2|6674.9|6673.1|6677|6674.6|6669.2|6667.4|496
1599657600000|2020-09-09 13:20:00|6674.8|6673|6674|6672.2|6675.2|6673.1|6670.7|6668.5|310
1599657900000|2020-09-09 13:25:00|6674.1|6672.3|6671.7|6669.9|6678.1|6676|6670.9|6669.1|394
1599658200000|2020-09-09 13:30:00|6671.6|6669.8|6674.8|6673|6676.2|6674.1|6669.8|6668|480
1599658500000|2020-09-09 13:35:00|6674.7|6672.9|6668.9|6667.1|6676|6674.2|6668.9|6667.1|419
1599658800000|2020-09-09 13:40:00|6668.8|6667|6674.1|6672.3|6675.7|6673.9|6667.9|6666.1|496
1599659100000|2020-09-09 13:45:00|6674.4|6672.6|6674|6672.2|6677.7|6675.6|6671.1|6669.3|427
1599659400000|2020-09-09 13:50:00|6673.8|6672|6681.1|6679.3|6684.2|6682|6673.8|6671.5|491
1599659700000|2020-09-09 13:55:00|6680.3|6678.5|6679.6|6676.6|6681.3|6679.1|6675.2|6673.4|386
1599660000000|2020-09-09 14:00:00|6678.9|6677.1|6674|6672.2|6681.2|6678.8|6673.1|6671.3|502
1599660300000|2020-09-09 14:05:00|6673.9|6672.1|6670.4|6668.6|6675.7|6673.9|6669.8|6668|386
1599660600000|2020-09-09 14:10:00|6670.5|6668.7|6674.7|6672.9|6678.4|6675.5|6669.4|6667.6|437
1599660900000|2020-09-09 14:15:00|6675.3|6673.5|6676.1|6674.3|6677.8|6675.9|6673.2|6671.3|439
1599661200000|2020-09-09 14:20:00|6676.2|6674.4|6675.8|6674|6679.3|6677.1|6674.1|6672.1|378
1599661500000|2020-09-09 14:25:00|6675.9|6674.1|6681.3|6678.3|6683.4|6681|6675.8|6674|470
1599661800000|2020-09-09 14:30:00|6680.6|6678.8|6680|6678.2|6682.8|6680.4|6679.2|6677.4|384
1599662100000|2020-09-09 14:35:00|6680.1|6678.3|6683|6681.2|6685.4|6683|6680|6678.2|342
1599662400000|2020-09-09 14:40:00|6683.4|6681.6|6683.7|6681.9|6684.6|6682.8|6681.2|6679.4|351
1599662700000|2020-09-09 14:45:00|6683.8|6682|6682.4|6680.6|6685.3|6683.5|6678.3|6676.5|401
1599663000000|2020-09-09 14:50:00|6683.1|6680.1|6678.1|6676.3|6683.3|6681|6677.7|6675.8|411
1599663300000|2020-09-09 14:55:00|6678.2|6676.4|6673.8|6672|6681.9|6679.7|6671.6|6669.8|457
1599663600000|2020-09-09 15:00:00|6674.5|6672.7|6677.6|6675.8|6677.7|6675.9|6673.5|6671.7|347
1599663900000|2020-09-09 15:05:00|6677.7|6675.9|6676|6674.2|6677.7|6675.9|6674.8|6673|273
1599664200000|2020-09-09 15:10:00|6676.4|6674.6|6678.3|6676.5|6679.6|6677.8|6676.1|6674.3|257
1599664500000|2020-09-09 15:15:00|6678.4|6676.6|6675.7|6673.9|6678.4|6676.6|6675.2|6673.4|340
1599664800000|2020-09-09 15:20:00|6675.6|6673.8|6679.8|6678|6679.9|6678.1|6675.6|6673.8|202
1599665100000|2020-09-09 15:25:00|6679.7|6677.9|6679.9|6678.1|6681.1|6679|6678.5|6676.7|265
1599665400000|2020-09-09 15:30:00|6679.6|6677.8|6679.9|6678.1|6681|6679|6678.8|6676.9|293
1599665700000|2020-09-09 15:35:00|6680|6678.2|6679.4|6677.6|6680.2|6678.4|6677.9|6676.1|238
1599666000000|2020-09-09 15:40:00|6679.3|6677.5|6677.5|6675.7|6679.9|6677.6|6677|6675.2|217
1599666300000|2020-09-09 15:45:00|6677.6|6675.8|6676.8|6675|6677.6|6675.8|6676.5|6674.7|171
1599666600000|2020-09-09 15:50:00|6676.9|6675.1|6677.6|6675.8|6678.8|6677|6676.8|6675|156
1599666900000|2020-09-09 15:55:00|6677.7|6675.9|6676.9|6675.1|6677.9|6676.1|6676.7|6674.9|162
1599667200000|2020-09-09 16:00:00|6677|6675.2|6677.7|6675.9|6678.3|6676.5|6676.8|6675|131
1599667500000|2020-09-09 16:05:00|6677.8|6676|6680.5|6678.7|6680.7|6678.9|6677.7|6675.9|194
1599667800000|2020-09-09 16:10:00|6680.6|6678.8|6680.7|6678.9|6681.1|6679|6679.6|6677.8|167
1599668100000|2020-09-09 16:15:00|6680.6|6678.8|6678.8|6677|6680.6|6678.8|6678.2|6676.4|142
1599668400000|2020-09-09 16:20:00|6678.9|6677.1|6677.8|6676|6679.5|6677.7|6677.8|6676|167
1599668700000|2020-09-09 16:25:00|6677.3|6675.5|6678.5|6676.7|6678.8|6677|6677.1|6675.3|195
1599669000000|2020-09-09 16:30:00|6678.6|6676.8|6678|6676.2|6678.6|6676.8|6677.2|6675.4|133
1599669300000|2020-09-09 16:35:00|6677.9|6676.1|6678.7|6676.9|6679.9|6678.1|6677.7|6675.9|163
1599669600000|2020-09-09 16:40:00|6678.6|6676.8|6679.8|6678|6680.8|6679|6678.3|6676.5|118
1599669900000|2020-09-09 16:45:00|6679.9|6678.1|6679.9|6678.1|6681.1|6679|6679.9|6678.1|146
1599670200000|2020-09-09 16:50:00|6679.8|6678|6681.6|6679.8|6681.8|6680|6679.8|6678|91
1599670500000|2020-09-09 16:55:00|6681.7|6679.9|6681|6679.2|6681.8|6680|6680.2|6678.4|139
1599670800000|2020-09-09 17:00:00|6680.9|6679.1|6681.7|6679.9|6682.2|6679.9|6680.8|6679|119
1599671100000|2020-09-09 17:05:00|6681.6|6679.8|6684.9|6683.1|6685.5|6683.7|6681.5|6679.7|156
1599671400000|2020-09-09 17:10:00|6685|6683.2|6681.7|6679.9|6687.2|6685|6681.1|6679.3|216
1599671700000|2020-09-09 17:15:00|6681.6|6679.8|6679.4|6676.4|6682|6680.2|6677|6674.8|273
1599672000000|2020-09-09 17:20:00|6679.5|6676.5|6680.1|6677.1|6682.4|6679.4|6679.3|6676.3|283
1599672300000|2020-09-09 17:25:00|6680.2|6677.2|6678.2|6675.2|6681.3|6678.3|6678|6675|230
1599672600000|2020-09-09 17:30:00|6678.3|6675.3|6677.1|6674.1|6678.5|6675.5|6675.2|6672.2|266
1599672900000|2020-09-09 17:35:00|6677.2|6674.2|6675.5|6672.5|6677.9|6675.1|6675.2|6672.2|230
1599673200000|2020-09-09 17:40:00|6675.4|6672.4|6675.4|6672.4|6676.4|6673.9|6672.3|6670.1|285
1599673500000|2020-09-09 17:45:00|6675.7|6672.7|6678.2|6675.2|6678.6|6675.6|6674.9|6671.9|368
1599673800000|2020-09-09 17:50:00|6678.1|6675.1|6678.1|6675.1|6678.4|6675.4|6677.2|6674.2|202
1599674100000|2020-09-09 17:55:00|6677.9|6674.9|6677.3|6675.5|6678.4|6675.8|6677.1|6674.3|265
1599674400000|2020-09-09 18:00:00|6677.5|6675.7|6675.6|6673.8|6677.6|6675.8|6675.3|6672.9|183
1599674700000|2020-09-09 18:05:00|6675.7|6673.9|6676.9|6675.1|6677.7|6675.9|6675.3|6673|179
1599675000000|2020-09-09 18:10:00|6676.8|6675|6676.8|6675|6677.8|6676|6676.2|6674.3|146
1599675300000|2020-09-09 18:15:00|6677.3|6675.5|6676.8|6675|6677.6|6675.7|6675.8|6673.4|204
1599675600000|2020-09-09 18:20:00|6676.9|6675.1|6676.6|6674.8|6677.1|6675.1|6675.5|6673.2|192
1599675900000|2020-09-09 18:25:00|6676.7|6674.9|6675.8|6674|6676.7|6674.9|6675.4|6673.6|152
1599676200000|2020-09-09 18:30:00|6675.9|6674.1|6676.7|6674.9|6678.1|6675.8|6675.9|6674.1|129
1599676500000|2020-09-09 18:35:00|6676.6|6674.8|6673.7|6671.9|6676.6|6674.8|6673.7|6671.9|152
1599676800000|2020-09-09 18:40:00|6673.6|6671.8|6674.9|6673.1|6675.1|6673.3|6673.6|6671.8|101
1599677100000|2020-09-09 18:45:00|6675|6673.2|6673.7|6671.9|6675|6673.2|6672.3|6670.5|169
1599677400000|2020-09-09 18:50:00|6673.8|6672|6673|6671.2|6673.9|6672.1|6672.4|6670.6|185
1599677700000|2020-09-09 18:55:00|6672.9|6671.1|6669.6|6666.6|6673.2|6671.4|6668|6665.1|315
1599678000000|2020-09-09 19:00:00|6671.7|6667.7|6673|6671.2|6673.7|6671.3|6668.7|6665.7|260
1599678300000|2020-09-09 19:05:00|6673.1|6671.3|6671.7|6669.9|6673.7|6671.3|6670.9|6668.4|110
1599678600000|2020-09-09 19:10:00|6671.8|6670|6670.4|6667.4|6672.5|6670.2|6669.5|6667.1|156
1599678900000|2020-09-09 19:15:00|6670.5|6667.5|6671.9|6670.1|6673.1|6671|6669.9|6667.3|190
1599679200000|2020-09-09 19:20:00|6671.8|6670|6674.3|6672.5|6674.3|6672.5|6671.7|6669.6|122
1599679500000|2020-09-09 19:25:00|6674.2|6672.4|6676.3|6674.5|6676.7|6674.5|6673.4|6671.4|130
1599679800000|2020-09-09 19:30:00|6676.2|6674.4|6678.5|6675.5|6678.7|6676.5|6676.1|6673.8|133
1599680100000|2020-09-09 19:35:00|6677.9|6676.1|6678.1|6676.3|6679.7|6677.3|6677.8|6675.5|124
1599680400000|2020-09-09 19:40:00|6678.2|6676.4|6680.8|6679|6681.6|6679.2|6678.2|6676.4|192
1599680700000|2020-09-09 19:45:00|6680.7|6678.9|6679.6|6677.8|6681.3|6679|6678.8|6676.4|219
1599681000000|2020-09-09 19:50:00|6679.7|6677.9|6681.9|6680.1|6682.8|6680.4|6679|6676.4|161
1599681300000|2020-09-09 19:55:00|6682.4|6679.4|6681.5|6678.5|6682.5|6679.8|6679.9|6677.5|154
1599681600000|2020-09-09 20:00:00|6680.4|6678.6|6680.6|6677.6|6681.6|6679|6678.2|6675.7|113
1599681900000|2020-09-09 20:05:00|6680.7|6678.8|6681.5|6679.7|6681.8|6679.9|6680|6677.6|141
1599682200000|2020-09-09 20:10:00|6681.4|6679.6|6683.6|6680.6|6683.7|6681.3|6680.8|6677.8|128
1599682500000|2020-09-09 20:15:00|6683.5|6680.5|6683.5|6680.5|6683.7|6681.1|6682.8|6680.4|56
1599682800000|2020-09-09 20:20:00|6683.4|6680.4|6684.5|6681.5|6684.6|6681.6|6683.4|6680.4|85
1599683100000|2020-09-09 20:25:00|6684.4|6681.4|6684|6682.2|6685.6|6683|6683.3|6680.7|82
1599683400000|2020-09-09 20:30:00|6684.5|6681.5|6684.2|6682.4|6684.7|6682.5|6682.9|6680.3|78
1599683700000|2020-09-09 20:35:00|6684.6|6682.8|6686.6|6683.6|6686.7|6684.4|6684.6|6682.1|126
1599684000000|2020-09-09 20:40:00|6686.5|6683.5|6687.8|6684.8|6688.9|6686.3|6685.7|6683.2|134
1599684300000|2020-09-09 20:45:00|6687.9|6684.9|6686.7|6683.7|6687.9|6684.9|6685.1|6682.1|140
1599684600000|2020-09-09 20:50:00|6686.8|6683.8|6686.4|6683.4|6687.6|6685.3|6686.3|6683.3|154
1599684900000|2020-09-09 20:55:00|6686.5|6683.5|6685.2|6682.2|6687.5|6684.5|6685.2|6682.2|144
1599685200000|2020-09-09 21:00:00|6684.8|6680.8|6682.1|6678.1|6685.3|6681.3|6678.3|6674.3|63
1599685500000|2020-09-09 21:05:00|6681.5|6677.5|6678.6|6674.6|6683.1|6679.1|6676.6|6672.6|297
1599685800000|2020-09-09 21:10:00|6678.7|6674.7|6677.8|6673.8|6684.4|6680.4|6677|6673|309
1599686100000|2020-09-09 21:15:00|6677.7|6673.7|6678.1|6674.1|6678.9|6674.9|6676.8|6672.8|149
1599686400000|2020-09-09 21:20:00|6678|6674|6681.3|6677.3|6683|6679|6676.1|6672.1|268
1599686700000|2020-09-09 21:25:00|6681.5|6677.5|6685.3|6681.3|6685.3|6681.3|6679.5|6675.5|224
1599687000000|2020-09-09 21:30:00|6685.2|6681.2|6682.5|6678.5|6685.4|6681.4|6681.9|6677.9|155
1599687300000|2020-09-09 21:35:00|6682.6|6678.6|6681.4|6677.4|6683.3|6679.3|6681.4|6677.4|135
1599687600000|2020-09-09 21:40:00|6681.3|6677.3|6681.7|6677.7|6682.3|6678.3|6681.2|6677.2|92
1599687900000|2020-09-09 21:45:00|6682|6678|6681.9|6677.9|6682.2|6678.2|6681.2|6677.2|189
1599688200000|2020-09-09 21:50:00|6682|6678|6680.9|6676.9|6682.7|6678.7|6680.7|6676.7|161
1599688500000|2020-09-09 21:55:00|6680.6|6676.8|6682.4|6678.4|6682.8|6678.8|6680.1|6676.1|174
1599688800000|2020-09-09 22:00:00|6682.5|6678.5|6684.3|6681.3|6685.6|6682.6|6682.5|6678.5|270
1599689100000|2020-09-09 22:05:00|6684.4|6681.4|6687.4|6684.4|6687.7|6684.7|6684.4|6681.4|188
1599689400000|2020-09-09 22:10:00|6687.3|6684.3|6684.8|6681.8|6687.6|6684.6|6684.5|6681.5|116
1599689700000|2020-09-09 22:15:00|6684.6|6681.6|6684.2|6681.2|6685|6682|6683.5|6681.1|103
1599690000000|2020-09-09 22:20:00|6684.3|6681.3|6685.4|6682.4|6685.8|6682.9|6684.2|6681.2|133
1599690300000|2020-09-09 22:25:00|6685.3|6682.3|6685|6682|6685.4|6682.7|6684.5|6681.7|121
1599690600000|2020-09-09 22:30:00|6684.9|6681.9|6684.4|6681.4|6685.5|6682.5|6683.3|6680.3|126
1599690900000|2020-09-09 22:35:00|6684.3|6681.3|6686|6683|6686.4|6683.4|6683.8|6680.8|111
1599691200000|2020-09-09 22:40:00|6685.9|6682.9|6684.3|6681.3|6687.2|6684.2|6683.4|6680.4|195
1599691500000|2020-09-09 22:45:00|6684.2|6681.2|6683.9|6680.9|6684.3|6681.3|6683.7|6680.7|90
1599691800000|2020-09-09 22:50:00|6684|6681|6683.9|6680.9|6684.3|6681.3|6683.7|6680.7|117
1599692100000|2020-09-09 22:55:00|6683.8|6680.8|6685.7|6682.7|6685.9|6682.9|6683.8|6680.8|111
1599692400000|2020-09-09 23:00:00|6685.6|6682.6|6686.3|6683.3|6688.4|6685.4|6685.5|6682.5|190
1599692700000|2020-09-09 23:05:00|6686.2|6683.2|6685.8|6682.8|6686.4|6684|6684.7|6681.7|226
1599693000000|2020-09-09 23:10:00|6685.9|6682.9|6684.6|6681.6|6685.9|6682.9|6684.1|6681.4|167
1599693300000|2020-09-09 23:15:00|6684.5|6681.5|6685.5|6682.5|6685.6|6683.2|6684.1|6681.5|144
1599693600000|2020-09-09 23:20:00|6685.4|6682.4|6685.3|6682.3|6685.8|6683|6684.1|6681.6|199
1599693900000|2020-09-09 23:25:00|6685.4|6682.4|6685.9|6682.9|6686.5|6684|6684|6681.6|222
1599694200000|2020-09-09 23:30:00|6686|6683|6684.8|6683|6686.3|6683.9|6684.7|6682.2|180
1599694500000|2020-09-09 23:35:00|6684.9|6683.1|6685.2|6682.2|6685.5|6683.3|6683.9|6681.5|154
1599694800000|2020-09-09 23:40:00|6685.3|6682.3|6685.3|6682.3|6685.5|6683.1|6684.6|6681.8|108
1599695100000|2020-09-09 23:45:00|6685.2|6682.2|6686|6683|6686.4|6684.1|6684.6|6682.1|125
1599695400000|2020-09-09 23:50:00|6685.9|6682.9|6684.5|6681.5|6686|6683.4|6684.2|6681.2|133
1599695700000|2020-09-09 23:55:00|6684.6|6681.6|6680.9|6677.9|6685.7|6683.1|6679.9|6677.2|242
1599696000000|2020-09-10 00:00:00|6680.8|6677.8|6680|6677|6681.6|6679.3|6678.3|6675.7|334
1599696300000|2020-09-10 00:05:00|6680.1|6677.1|6684.9|6681.9|6684.9|6682.8|6678.6|6676.3|248
1599696600000|2020-09-10 00:10:00|6685|6682|6683.5|6680.5|6685.9|6683.5|6682.8|6680.3|309
1599696900000|2020-09-10 00:15:00|6683.6|6680.6|6685.5|6682.5|6686.5|6684|6683.5|6680.6|241
1599697200000|2020-09-10 00:20:00|6684.8|6683|6682.1|6679.1|6685.5|6683.1|6681.4|6679|184
1599697500000|2020-09-10 00:25:00|6682|6679|6679.8|6676.8|6682|6679.7|6679.1|6676.1|195
1599697800000|2020-09-10 00:30:00|6678.8|6677|6676.9|6673.9|6680.8|6678.3|6676.9|6673.9|264
1599698100000|2020-09-10 00:35:00|6677|6674|6677.2|6674.2|6678.5|6675.9|6675.9|6673.4|247
1599698400000|2020-09-10 00:40:00|6676.5|6674.7|6678.9|6677.1|6681.8|6679.3|6676.5|6674.7|225
1599698700000|2020-09-10 00:45:00|6678.8|6677|6676.8|6675|6680|6677.6|6676.8|6675|183
1599699000000|2020-09-10 00:50:00|6676.9|6675.1|6675.4|6672.4|6678.3|6676|6673.9|6671.9|261
1599699300000|2020-09-10 00:55:00|6675.5|6672.5|6677.7|6674.7|6678.6|6676.8|6675.5|6672.5|269
1599699600000|2020-09-10 01:00:00|6677.6|6674.6|6675.1|6673.3|6678.3|6676.5|6674.9|6672.6|325
1599699900000|2020-09-10 01:05:00|6675|6673.2|6676.9|6675.1|6678.5|6676.3|6675|6673.2|253
1599700200000|2020-09-10 01:10:00|6677|6675.2|6676.2|6674.4|6677.8|6675.5|6675.4|6673.1|200
1599700500000|2020-09-10 01:15:00|6676.9|6673.9|6673.6|6671.8|6677|6674.5|6673.5|6671.2|235
1599700800000|2020-09-10 01:20:00|6673.7|6671.9|6676.2|6674.4|6676.9|6674.5|6673.5|6671.2|264
1599701100000|2020-09-10 01:25:00|6676.3|6674.5|6676.6|6674.8|6677.7|6675.9|6675.8|6673.4|248
1599701400000|2020-09-10 01:30:00|6676.2|6674.4|6674.5|6672.7|6676.7|6674.9|6672.5|6670.4|269
1599701700000|2020-09-10 01:35:00|6674.4|6672.6|6673.7|6671.9|6675.1|6672.9|6673.5|6671.7|225
1599702000000|2020-09-10 01:40:00|6673.8|6672|6673.3|6671.5|6675.5|6673.7|6673|6671.2|220
1599702300000|2020-09-10 01:45:00|6673.4|6671.6|6674.8|6673|6676.6|6674.5|6671.6|6669.8|232
1599702600000|2020-09-10 01:50:00|6674.9|6673.1|6678.1|6676.3|6678.9|6676.7|6674.4|6672.4|195
1599702900000|2020-09-10 01:55:00|6678.7|6675.7|6678.9|6677.1|6680|6678.2|6677.5|6675|282
1599703200000|2020-09-10 02:00:00|6679|6677.2|6675.9|6674.1|6679.7|6677.9|6674.7|6672.9|227
1599703500000|2020-09-10 02:05:00|6676|6674.2|6675|6673.2|6676.6|6674.3|6673.8|6672|189
1599703800000|2020-09-10 02:10:00|6674.9|6673.1|6677|6675.2|6677.2|6675.4|6673.5|6671.1|235
1599704100000|2020-09-10 02:15:00|6677.1|6675.3|6676.7|6674.9|6677.8|6675.3|6676.1|6674.2|129
1599704400000|2020-09-10 02:20:00|6676.6|6674.8|6678.3|6676.5|6678.4|6676.6|6676.2|6674.4|154
1599704700000|2020-09-10 02:25:00|6678.4|6676.6|6680|6678.2|6680.2|6678.4|6678.3|6676.5|116
1599705000000|2020-09-10 02:30:00|6680.1|6678.3|6681.1|6679.3|6681.8|6680|6679.1|6677.2|199
1599705300000|2020-09-10 02:35:00|6680.8|6679|6681|6679.2|6681.2|6679.4|6680|6678.1|185
1599705600000|2020-09-10 02:40:00|6680.9|6679.1|6681.2|6679.4|6681.7|6679.9|6680.1|6678.3|186
1599705900000|2020-09-10 02:45:00|6681.3|6679.5|6682.9|6681.1|6683.9|6682|6681.1|6679.3|232
1599706200000|2020-09-10 02:50:00|6682.8|6681|6683.6|6681.8|6683.7|6681.8|6681|6679.2|182
1599706500000|2020-09-10 02:55:00|6683.5|6681.7|6683|6681.2|6683.8|6682|6683|6681.2|143
1599706800000|2020-09-10 03:00:00|6682.9|6681.1|6684|6682.2|6684|6682.2|6682.9|6681.1|170
1599707100000|2020-09-10 03:05:00|6684.1|6682.3|6684.4|6682.6|6684.6|6682.8|6683|6681.2|125
1599707400000|2020-09-10 03:10:00|6684.2|6682.4|6684.9|6683.1|6685.2|6683.4|6684.1|6682.3|153
1599707700000|2020-09-10 03:15:00|6685|6683.2|6683.1|6681.3|6685.1|6683.3|6682.8|6681|134
1599708000000|2020-09-10 03:20:00|6683.2|6681.4|6685.5|6682.5|6685.5|6683.2|6683|6681.2|132
1599708300000|2020-09-10 03:25:00|6685.4|6682.4|6683.5|6681.7|6685.6|6683.1|6683.5|6681.4|162
1599708600000|2020-09-10 03:30:00|6683.6|6681.8|6683.4|6681.6|6684.1|6682.2|6682|6680.2|130
1599708900000|2020-09-10 03:35:00|6683.5|6681.7|6684.5|6682.7|6684.6|6682.8|6683.4|6681.3|113
1599709200000|2020-09-10 03:40:00|6684.4|6682.6|6684.2|6682.4|6684.6|6682.8|6683.8|6681.4|104
1599709500000|2020-09-10 03:45:00|6684.1|6682.3|6683.1|6681.3|6684.5|6682.4|6682.9|6680.6|128
1599709800000|2020-09-10 03:50:00|6683|6681.2|6683.8|6682|6685.5|6682.7|6683|6680.8|156
1599710100000|2020-09-10 03:55:00|6683.7|6681.9|6683.5|6681.7|6683.8|6682|6682.7|6680.3|127
1599710400000|2020-09-10 04:00:00|6683.4|6681.6|6683.9|6682.1|6684|6682.2|6683|6681.2|134
1599710700000|2020-09-10 04:05:00|6684.6|6682.8|6683|6681.2|6684.7|6682.9|6682|6680.2|108
1599711000000|2020-09-10 04:10:00|6683.1|6681.3|6682.9|6681.1|6683.2|6681.4|6682.2|6680.4|107
1599711300000|2020-09-10 04:15:00|6683|6681.2|6683.8|6682|6684.5|6682.7|6682.9|6681.1|147
1599711600000|2020-09-10 04:20:00|6683.9|6682.1|6685|6683.2|6685.2|6683.4|6683.8|6681.7|111
1599711900000|2020-09-10 04:25:00|6684.9|6683.1|6683|6681.2|6685.2|6683.4|6682.9|6681.1|155
1599712200000|2020-09-10 04:30:00|6682.9|6681.1|6681.8|6680|6683.4|6681.6|6681.6|6679.8|101
1599712500000|2020-09-10 04:35:00|6681.9|6680.1|6680.9|6679.1|6682|6680.2|6679.9|6677.5|158
1599712800000|2020-09-10 04:40:00|6680.8|6679|6680.8|6679|6681|6679.2|6680.7|6678.9|95
1599713100000|2020-09-10 04:45:00|6680.9|6679.1|6681.6|6679.8|6681.7|6679.9|6680.8|6678.4|116
1599713400000|2020-09-10 04:50:00|6681.5|6679.7|6681.8|6680|6682.5|6680.7|6681.5|6679.7|100
1599713700000|2020-09-10 04:55:00|6682|6680.2|6681.9|6680.1|6682.1|6680.3|6681.1|6679.3|106
1599714000000|2020-09-10 05:00:00|6681.8|6680|6682.9|6681.1|6683.1|6681.3|6681|6679.2|147
1599714300000|2020-09-10 05:05:00|6682.8|6681|6683.8|6682|6684.1|6682.3|6682.7|6680.9|137
1599714600000|2020-09-10 05:10:00|6683.7|6681.9|6684|6682.2|6684.1|6682.3|6683.5|6681.7|95
1599714900000|2020-09-10 05:15:00|6684.1|6682.3|6685.6|6683.8|6685.7|6683.9|6684.1|6682.3|85
1599715200000|2020-09-10 05:20:00|6685.7|6683.9|6688|6686.2|6688.7|6686.8|6685.2|6683.4|130
1599715500000|2020-09-10 05:25:00|6688.1|6686.3|6688|6686.2|6688.7|6686.8|6687.8|6685.6|141
1599715800000|2020-09-10 05:30:00|6688.2|6686.4|6686.8|6685|6689.2|6687.4|6685.2|6683.4|161
1599716100000|2020-09-10 05:35:00|6686.9|6685.1|6687.7|6685.9|6687.7|6685.9|6686.7|6684.9|166
1599716400000|2020-09-10 05:40:00|6687.5|6685.7|6689.9|6688.1|6690.6|6688.8|6687.5|6685.7|183
1599716700000|2020-09-10 05:45:00|6690|6688.2|6689.7|6687.9|6690|6688.2|6688.2|6686.4|158
1599717000000|2020-09-10 05:50:00|6689.4|6687.6|6689.5|6687.7|6689.8|6688|6688.3|6686.5|181
1599717300000|2020-09-10 05:55:00|6689.4|6687.6|6689.3|6687.5|6689.7|6687.9|6688.8|6687|152
1599717600000|2020-09-10 06:00:00|6689.4|6687.6|6686.1|6684.3|6689.4|6687.6|6684.7|6682.9|350
1599717900000|2020-09-10 06:05:00|6686.2|6684.4|6687.9|6686.1|6688.9|6687.1|6685.8|6684|328
1599718200000|2020-09-10 06:10:00|6688|6686.2|6685.2|6683.4|6688|6686.2|6684.7|6682.9|273
1599718500000|2020-09-10 06:15:00|6685.4|6683.6|6688.4|6686.6|6688.4|6686.6|6685.2|6683.4|252
1599718800000|2020-09-10 06:20:00|6688.5|6686.7|6687.2|6685.4|6690.8|6689|6686.2|6684.4|326
1599719100000|2020-09-10 06:25:00|6687.3|6685.5|6688|6686.2|6689.3|6687.5|6687.1|6685.3|324
1599719400000|2020-09-10 06:30:00|6688.1|6686.3|6688.6|6686.8|6689|6687.1|6686.9|6685.1|295
1599719700000|2020-09-10 06:35:00|6688.4|6686.6|6683.9|6682.1|6688.5|6686.7|6683.8|6682|278
1599720000000|2020-09-10 06:40:00|6684|6682.2|6686.5|6684.7|6686.6|6684.8|6683.9|6682.1|274
1599720300000|2020-09-10 06:45:00|6686.4|6684.6|6685.6|6683.8|6687.8|6686|6684.9|6683.1|274
1599720600000|2020-09-10 06:50:00|6685.5|6683.7|6684.5|6682.7|6685.6|6683.8|6684.4|6682.6|184
1599720900000|2020-09-10 06:55:00|6684.6|6682.8|6684.9|6683.1|6685.8|6684|6683.9|6682.1|301
1599721200000|2020-09-10 07:00:00|6685|6683.2|6676.2|6674.4|6685|6683.2|6674.7|6672.9|460
1599721500000|2020-09-10 07:05:00|6676.3|6674.5|6674.7|6672.9|6676.5|6674.7|6674|6672.2|462
1599721800000|2020-09-10 07:10:00|6674.6|6672.8|6674.7|6672.9|6676|6674.1|6671.9|6670.1|441
1599722100000|2020-09-10 07:15:00|6674.8|6673|6671.8|6670|6676|6673.8|6671.4|6669.6|437
1599722400000|2020-09-10 07:20:00|6672.5|6670.7|6674.7|6672.9|6675.8|6674|6672.5|6670.7|404
1599722700000|2020-09-10 07:25:00|6674.8|6673|6671.8|6670|6675.6|6673.8|6670.6|6668.8|524
1599723000000|2020-09-10 07:30:00|6671.7|6669.9|6670.8|6669|6673.7|6671.9|6670.4|6668.6|376
1599723300000|2020-09-10 07:35:00|6670.9|6669.1|6673.8|6670.8|6674.9|6673.1|6670.9|6669.1|312
1599723600000|2020-09-10 07:40:00|6673.5|6671.7|6671.7|6669.9|6675|6672.8|6671.5|6669.7|241
1599723900000|2020-09-10 07:45:00|6671.6|6669.8|6674.4|6672.6|6676.7|6674.9|6671.3|6669.5|379
1599724200000|2020-09-10 07:50:00|6674.3|6672.5|6672.5|6670.7|6675.1|6672.9|6671.9|6670.1|316
1599724500000|2020-09-10 07:55:00|6672.6|6670.8|6671.6|6669.8|6672.7|6670.9|6670.1|6668.3|267
1599724800000|2020-09-10 08:00:00|6671.8|6670|6669.9|6668.1|6672.3|6670.5|6669.9|6668.1|390
1599725100000|2020-09-10 08:05:00|6669.8|6668|6671.9|6670.1|6672.6|6670.7|6669.8|6668|260
1599725400000|2020-09-10 08:10:00|6672|6670.2|6669|6667.2|6672.6|6670.8|6669|6667.2|307
1599725700000|2020-09-10 08:15:00|6669.1|6667.3|6670.6|6668.8|6670.7|6668.9|6668.4|6666.6|248
1599726000000|2020-09-10 08:20:00|6670.5|6668.7|6669.3|6667.5|6670.6|6668.8|6668.6|6666.8|236
1599726300000|2020-09-10 08:25:00|6669.2|6667.4|6671.2|6669.4|6671.7|6669.8|6668.5|6666.7|295
1599726600000|2020-09-10 08:30:00|6671.3|6669.5|6675.6|6673.8|6677.3|6675.5|6670.8|6669|376
1599726900000|2020-09-10 08:35:00|6675.7|6673.9|6676.8|6675|6676.8|6675|6675.5|6673.7|290
1599727200000|2020-09-10 08:40:00|6676.7|6674.9|6677.8|6676|6678.6|6676.1|6675.2|6673.4|300
1599727500000|2020-09-10 08:45:00|6677.7|6675.9|6678.2|6676.4|6679.3|6677.2|6676.2|6674|305
1599727800000|2020-09-10 08:50:00|6678.1|6676.3|6677.1|6675.3|6678.1|6676.3|6675.3|6673.5|360
1599728100000|2020-09-10 08:55:00|6677.2|6675.4|6677.5|6675.7|6679.9|6678.1|6677.1|6675.3|296
1599728400000|2020-09-10 09:00:00|6677.3|6675.5|6680.8|6679|6681.8|6680|6676.2|6674.3|287
1599728700000|2020-09-10 09:05:00|6680.6|6678.8|6681.8|6680|6683|6681.2|6680|6678.2|273
1599729000000|2020-09-10 09:10:00|6681.9|6680.1|6681.1|6679.3|6682.3|6680.5|6680.5|6678.7|329
1599729300000|2020-09-10 09:15:00|6681|6679.2|6677.9|6676.1|6681.3|6679.5|6677.5|6675.7|280
1599729600000|2020-09-10 09:20:00|6677.8|6676|6675.6|6673.8|6678.3|6676.5|6674.9|6673.1|242
1599729900000|2020-09-10 09:25:00|6675.5|6673.7|6673.5|6671.7|6676.5|6674.1|6673.1|6671.3|244
1599730200000|2020-09-10 09:30:00|6673.4|6671.6|6673.6|6671.8|6674.6|6672.8|6673.1|6670.9|246
1599730500000|2020-09-10 09:35:00|6673.5|6671.7|6673.8|6672|6674.6|6672.8|6673.3|6671.5|283
1599730800000|2020-09-10 09:40:00|6673.7|6671.9|6673.5|6671.7|6675|6673.2|6673.3|6671.5|173
1599731100000|2020-09-10 09:45:00|6673.4|6671.6|6672.7|6670.9|6673.6|6671.8|6672.4|6670.6|160
1599731400000|2020-09-10 09:50:00|6672.8|6671|6674.4|6672.6|6675.4|6673.6|6672.7|6670.9|215
1599731700000|2020-09-10 09:55:00|6674.5|6672.7|6675.7|6673.9|6676.6|6674.8|6674.1|6672.3|221
1599732000000|2020-09-10 10:00:00|6675.4|6673.6|6675.7|6673.9|6676.4|6674.6|6674.7|6672.9|229
1599732300000|2020-09-10 10:05:00|6675.6|6673.8|6677.7|6675.9|6678.3|6676.5|6675.6|6673.8|240
1599732600000|2020-09-10 10:10:00|6677.6|6675.8|6676.8|6675|6677.8|6676|6674.9|6673.1|184
1599732900000|2020-09-10 10:15:00|6676.7|6674.9|6673.7|6671.9|6677.3|6675.5|6673.1|6671.3|238
1599733200000|2020-09-10 10:20:00|6673.8|6672|6673.5|6671.7|6675.9|6673.5|6673.4|6671.6|173
1599733500000|2020-09-10 10:25:00|6673.4|6671.6|6673.8|6672|6674.2|6672.4|6672.5|6670.7|297
1599733800000|2020-09-10 10:30:00|6673.7|6671.9|6673.9|6672.1|6676.3|6674.5|6673.5|6671.7|280
1599734100000|2020-09-10 10:35:00|6673.8|6672|6674.9|6673.1|6675.4|6673.6|6672.4|6670.3|323
1599734400000|2020-09-10 10:40:00|6675|6673.2|6673.9|6672.1|6675.1|6673.3|6673.3|6671.5|214
1599734700000|2020-09-10 10:45:00|6673.8|6672|6675.7|6673.9|6677.2|6675.4|6673.5|6671.7|264
1599735000000|2020-09-10 10:50:00|6675.8|6674|6676.4|6674.6|6677.3|6675.5|6675.7|6673.9|378
1599735300000|2020-09-10 10:55:00|6676.5|6674.7|6676|6674.2|6677.9|6676.1|6676|6674.2|295
1599735600000|2020-09-10 11:00:00|6676.1|6674.3|6679.8|6678|6680.5|6678.7|6676.1|6674.3|250
1599735900000|2020-09-10 11:05:00|6679.9|6678.1|6675.9|6674.1|6680|6678.2|6675.1|6673.3|310
1599736200000|2020-09-10 11:10:00|6675.8|6674|6673.9|6672.1|6676.5|6674.7|6673.6|6671.8|351
1599736500000|2020-09-10 11:15:00|6674|6672.2|6674.8|6673|6675.3|6673.2|6673.4|6671.6|202
1599736800000|2020-09-10 11:20:00|6674.9|6673.1|6674.9|6673.1|6677.4|6675.6|6674.5|6672.7|266
1599737100000|2020-09-10 11:25:00|6675|6673.2|6676.3|6674.5|6677.5|6675.7|6674.1|6672.3|237
1599737400000|2020-09-10 11:30:00|6676.4|6674.6|6675.8|6674|6676.5|6674.7|6675|6673.2|275
1599737700000|2020-09-10 11:35:00|6675.7|6673.9|6673.2|6671.4|6676.5|6674.7|6672.6|6670.4|327
1599738000000|2020-09-10 11:40:00|6673.3|6671.5|6672.6|6669.6|6673.3|6671.5|6671.8|6669.4|181
1599738300000|2020-09-10 11:45:00|6672.5|6669.5|6668.5|6666.7|6675.4|6673|6668.2|6666|430
1599738600000|2020-09-10 11:50:00|6668.6|6666.8|6676.7|6674.9|6677.4|6675|6667.4|6665.2|437
1599738900000|2020-09-10 11:55:00|6677.4|6674.4|6676.9|6673.9|6678.9|6676.2|6675.7|6673.1|364
1599739200000|2020-09-10 12:00:00|6676.5|6674.7|6678.1|6676.3|6679.6|6677.6|6674.1|6671.9|304
1599739500000|2020-09-10 12:05:00|6678.3|6676.5|6682.4|6679.4|6685.8|6682.8|6676.4|6674|449
1599739800000|2020-09-10 12:10:00|6682.3|6679.3|6681.2|6679.4|6683.4|6681.6|6680|6677.9|363
1599740100000|2020-09-10 12:15:00|6681.1|6679.3|6683.1|6680.1|6684.4|6682|6681|6678.9|235
1599740400000|2020-09-10 12:20:00|6682.2|6680.4|6682.6|6680.8|6682.9|6680.8|6679.1|6676.3|302
1599740700000|2020-09-10 12:25:00|6683.3|6680.3|6683.2|6679.2|6683.3|6680.9|6680|6676.7|235
1599741000000|2020-09-10 12:30:00|6682.7|6678.7|6690.8|6687.8|6692.1|6689.1|6676.9|6673.9|796
1599741300000|2020-09-10 12:35:00|6690.9|6687.9|6697.2|6694.2|6699.7|6696.7|6689.9|6686.9|775
1599741600000|2020-09-10 12:40:00|6697|6694|6695.4|6692.4|6699.9|6696.9|6692|6689.7|622
1599741900000|2020-09-10 12:45:00|6695.1|6692.1|6699.4|6696.4|6699.6|6696.6|6690.9|6687.9|580
1599742200000|2020-09-10 12:50:00|6699.3|6696.3|6700.4|6697.4|6703.5|6700.6|6696.8|6693.9|601
1599742500000|2020-09-10 12:55:00|6700.3|6697.3|6693.5|6691.7|6700.3|6697.3|6691.4|6688.8|469
1599742800000|2020-09-10 13:00:00|6694.1|6691.1|6695|6692|6696.7|6694.3|6692|6689.7|440
1599743100000|2020-09-10 13:05:00|6694.9|6691.9|6697.3|6694.3|6698.1|6695.8|6694|6691|294
1599743400000|2020-09-10 13:10:00|6697.4|6694.4|6702.3|6699.3|6702.7|6700|6697|6694.4|406
1599743700000|2020-09-10 13:15:00|6702.2|6699.2|6703.9|6700.9|6710.4|6707.4|6701.7|6698.8|438
1599744000000|2020-09-10 13:20:00|6703.8|6700.8|6701.4|6698.4|6705.6|6703|6701.2|6698.4|386
1599744300000|2020-09-10 13:25:00|6702.1|6699.1|6702.3|6699.3|6704.8|6701.8|6701.5|6698.5|298
1599744600000|2020-09-10 13:30:00|6702.2|6699.2|6701|6698|6703.3|6700.3|6697.1|6694.3|473
1599744900000|2020-09-10 13:35:00|6701.1|6698.1|6697.1|6694.1|6702.2|6699.6|6695.9|6693.5|439
1599745200000|2020-09-10 13:40:00|6697.2|6694.2|6702.7|6700.9|6703.4|6701|6696.5|6694.2|361
1599745500000|2020-09-10 13:45:00|6703.4|6700.4|6708.4|6705.4|6709.6|6706.9|6700.6|6698.4|432
1599745800000|2020-09-10 13:50:00|6707.8|6706|6703|6701.2|6708.4|6706.6|6701.2|6699.2|460
1599746100000|2020-09-10 13:55:00|6703.1|6701.3|6694.4|6691.4|6705.3|6703|6694.4|6691.4|443
1599746400000|2020-09-10 14:00:00|6694.5|6691.5|6698.2|6696.4|6700.4|6698.5|6691.7|6688.7|398
1599746700000|2020-09-10 14:05:00|6699.2|6696.2|6694.6|6692.8|6699.4|6696.9|6692|6689.8|436
1599747000000|2020-09-10 14:10:00|6694.7|6692.9|6686.5|6684.7|6695.8|6693.8|6686.4|6684.2|383
1599747300000|2020-09-10 14:15:00|6686.4|6684.6|6688.9|6685.9|6689.8|6687.1|6684.6|6682.2|413
1599747600000|2020-09-10 14:20:00|6688.4|6686.6|6683.6|6681.8|6690.8|6688.7|6683.5|6681.7|349
1599747900000|2020-09-10 14:25:00|6683.5|6681.7|6682.3|6679.3|6687.1|6684.5|6678.5|6676.7|490
1599748200000|2020-09-10 14:30:00|6682.2|6679.2|6689|6686|6690|6687.2|6682.2|6679.2|383
1599748500000|2020-09-10 14:35:00|6689.1|6686.1|6685.5|6683.7|6690.3|6687.9|6684.8|6682.9|414
1599748800000|2020-09-10 14:40:00|6685.6|6683.8|6686.7|6684.9|6688.6|6686.2|6684.3|6682.2|397
1599749100000|2020-09-10 14:45:00|6686.8|6685|6680.5|6677.5|6688.7|6686.3|6677.6|6675.2|589
1599749400000|2020-09-10 14:50:00|6680.6|6677.6|6680.8|6679|6686.3|6684|6679.6|6677.6|435
1599749700000|2020-09-10 14:55:00|6680.7|6678.9|6674.8|6673|6682.1|6679.8|6671.6|6669.3|572
1599750000000|2020-09-10 15:00:00|6675.1|6673.3|6676.6|6673.6|6677|6674.5|6671.2|6669|564
1599750300000|2020-09-10 15:05:00|6676.2|6673.2|6678.1|6676.3|6679.7|6677.4|6675.6|6673.2|387
1599750600000|2020-09-10 15:10:00|6678.2|6676.4|6674.3|6672.5|6679|6676.6|6673.7|6671.4|394
1599750900000|2020-09-10 15:15:00|6675|6672|6672|6669|6675.2|6672.8|6669.5|6666.9|438
1599751200000|2020-09-10 15:20:00|6671.5|6669.7|6674.5|6671.5|6675|6672.6|6671.5|6669.2|354
1599751500000|2020-09-10 15:25:00|6674.3|6671.3|6671.8|6668.8|6675.6|6673|6669.5|6667.2|342
1599751800000|2020-09-10 15:30:00|6671.6|6668.6|6670.1|6667.1|6674.6|6672.5|6669.5|6667.1|376
1599752100000|2020-09-10 15:35:00|6670|6667|6670.1|6668.3|6672.4|6670.1|6667.7|6665.3|527
1599752400000|2020-09-10 15:40:00|6670.7|6667.7|6672.3|6670.5|6673.8|6671.7|6668.5|6666|397
1599752700000|2020-09-10 15:45:00|6673.2|6670.2|6674.5|6671.5|6675.5|6673.4|6671.9|6669.1|393
1599753000000|2020-09-10 15:50:00|6674.6|6671.6|6668.1|6665.1|6674.8|6671.8|6666.1|6663.9|330
1599753300000|2020-09-10 15:55:00|6668|6665|6666.7|6664.9|6669.1|6666.7|6664.8|6662.7|384
1599753600000|2020-09-10 16:00:00|6666.6|6664.8|6664|6662.2|6669.9|6667.8|6664|6661.9|351
1599753900000|2020-09-10 16:05:00|6664.1|6662.3|6663|6661.2|6666|6663.7|6661.4|6659.6|498
1599754200000|2020-09-10 16:10:00|6663.4|6661.6|6664.5|6662.7|6667.5|6665.7|6663.4|6661.1|336
1599754500000|2020-09-10 16:15:00|6664.3|6662.5|6668.6|6666.8|6669.4|6667.6|6664.2|6662.4|351
1599754800000|2020-09-10 16:20:00|6668.5|6666.7|6664.6|6662.8|6669.3|6666.9|6662.1|6659.5|330
1599755100000|2020-09-10 16:25:00|6664.5|6662.7|6662.9|6661.1|6665.3|6663.1|6660.8|6658.9|329
1599755400000|2020-09-10 16:30:00|6663.1|6661.3|6663.2|6661.4|6665.4|6663.5|6662.7|6660.6|293
1599755700000|2020-09-10 16:35:00|6662.9|6661.1|6660.3|6658.5|6663.3|6661.2|6659.8|6658|406
1599756000000|2020-09-10 16:40:00|6660.4|6658.6|6658.8|6655.8|6662.5|6660.1|6658|6655.8|334
1599756300000|2020-09-10 16:45:00|6658.5|6656.7|6657|6655.2|6660.2|6657.7|6653.6|6651.2|492
1599756600000|2020-09-10 16:50:00|6656.9|6655.1|6660.4|6658.6|6662.2|6659.9|6656.8|6655|380
1599756900000|2020-09-10 16:55:00|6660.5|6658.7|6664.4|6661.4|6664.8|6661.9|6660|6657.9|361
1599757200000|2020-09-10 17:00:00|6664.3|6661.3|6666.3|6663.3|6667.2|6664.8|6663.7|6661.2|402
1599757500000|2020-09-10 17:05:00|6666.1|6663.1|6669.9|6666.9|6669.9|6667.7|6664|6662.2|419
1599757800000|2020-09-10 17:10:00|6670|6667|6668.2|6666.4|6670.6|6668.5|6667.5|6664.9|297
1599758100000|2020-09-10 17:15:00|6668.4|6666.6|6670.7|6668.9|6671.8|6669.4|6667|6664.5|317
1599758400000|2020-09-10 17:20:00|6670.8|6669|6670|6668.2|6672|6669.9|6669.7|6667.9|240
1599758700000|2020-09-10 17:25:00|6669.9|6668.1|6670.8|6667.8|6672.3|6669.9|6668.3|6666.5|306
1599759000000|2020-09-10 17:30:00|6670.4|6668.6|6669.6|6667.8|6671.3|6669.3|6668.1|6666|274
1599759300000|2020-09-10 17:35:00|6669.5|6667.7|6670.1|6667.1|6670.5|6668|6667.9|6666|263
1599759600000|2020-09-10 17:40:00|6670|6667|6670.3|6668.5|6671.6|6669.8|6668.8|6666.5|222
1599759900000|2020-09-10 17:45:00|6670.4|6668.6|6666.5|6664.7|6671.9|6669.6|6666.4|6663.9|242
1599760200000|2020-09-10 17:50:00|6666.4|6664.6|6664.7|6662.9|6667.7|6665.5|6664.6|6662.8|296
1599760500000|2020-09-10 17:55:00|6664.9|6663.1|6665.3|6663.5|6666.6|6664.4|6663.2|6660.8|296
1599760800000|2020-09-10 18:00:00|6665.4|6663.6|6664.5|6662.7|6666.2|6663.8|6663|6660.7|352
1599761100000|2020-09-10 18:05:00|6664.4|6662.6|6662.9|6659.9|6666|6663.6|6660.9|6658.1|313
1599761400000|2020-09-10 18:10:00|6663|6660|6660.9|6657.9|6663.3|6661|6659.1|6656.6|264
1599761700000|2020-09-10 18:15:00|6660.7|6658.9|6659.1|6656.1|6661.4|6659|6658.5|6655.9|308
1599762000000|2020-09-10 18:20:00|6659|6656|6652.5|6650.7|6659.4|6656.8|6652.2|6650.4|382
1599762300000|2020-09-10 18:25:00|6652.6|6650.8|6649.8|6648|6655.2|6652.8|6649.1|6647|486
1599762600000|2020-09-10 18:30:00|6650.6|6647.6|6653|6650|6655.3|6652.7|6649.9|6647.6|431
1599762900000|2020-09-10 18:35:00|6653.1|6650.1|6655.6|6653.8|6657.2|6654.2|6651.4|6649.2|341
1599763200000|2020-09-10 18:40:00|6655.4|6653.6|6652.3|6650.5|6655.6|6653.8|6652|6649.9|371
1599763500000|2020-09-10 18:45:00|6652.1|6650.3|6656.8|6655|6657.8|6655.7|6652.1|6650.3|396
1599763800000|2020-09-10 18:50:00|6656.7|6654.9|6657.1|6654.1|6660.2|6657.8|6655.2|6653|364
1599764100000|2020-09-10 18:55:00|6657|6654|6659.2|6656.2|6660.4|6658.2|6655.9|6653.8|377
1599764400000|2020-09-10 19:00:00|6659.1|6656.1|6654.9|6651.9|6660.2|6657.9|6654.1|6651.7|319
1599764700000|2020-09-10 19:05:00|6654.3|6652.5|6653.3|6650.3|6658.1|6655.5|6652.1|6649.8|361
1599765000000|2020-09-10 19:10:00|6653|6650|6650.4|6647.4|6653.5|6650.6|6649.1|6646.7|333
1599765300000|2020-09-10 19:15:00|6649.7|6647.9|6646.6|6644.8|6652.2|6649.7|6645.9|6643.2|351
1599765600000|2020-09-10 19:20:00|6647.2|6644.2|6644.7|6642.9|6648.4|6645.9|6644.7|6642|293
1599765900000|2020-09-10 19:25:00|6644.8|6643|6645.4|6642.4|6646.4|6644|6640.4|6637.6|389
1599766200000|2020-09-10 19:30:00|6644.6|6642.8|6647.3|6645.5|6649|6646.7|6642.7|6639.9|426
1599766500000|2020-09-10 19:35:00|6647.2|6645.4|6645.3|6643.5|6648.6|6646.5|6644|6641.6|331
1599766800000|2020-09-10 19:40:00|6645.2|6643.4|6649.3|6646.3|6651|6648.5|6644.4|6642.4|288
1599767100000|2020-09-10 19:45:00|6648.8|6647|6646.9|6643.9|6650.2|6647.9|6645.7|6643.5|336
1599767400000|2020-09-10 19:50:00|6647|6644|6649.4|6647.6|6650.2|6647.8|6645.1|6642.7|383
1599767700000|2020-09-10 19:55:00|6649.5|6647.7|6645|6642|6651.2|6649.2|6643.9|6641.5|339
1599768000000|2020-09-10 20:00:00|6644.7|6642.9|6647.8|6644.8|6648.2|6645.8|6644.7|6642.3|255
1599768300000|2020-09-10 20:05:00|6648|6645|6648.7|6645.7|6649.5|6647.5|6647.3|6644.7|166
1599768600000|2020-09-10 20:10:00|6648.8|6645.8|6647|6644|6649.2|6647.4|6645.7|6643|170
1599768900000|2020-09-10 20:15:00|6647.1|6644.1|6647.9|6644.9|6648|6645.3|6646.3|6643.8|61
1599769200000|2020-09-10 20:20:00|6648|6645|6648.1|6645.1|6648.2|6645.6|6647.3|6644.8|73
1599769500000|2020-09-10 20:25:00|6648|6645|6647.4|6644.4|6648.1|6645.7|6646.4|6643.8|101
1599769800000|2020-09-10 20:30:00|6646.9|6643.9|6648.9|6645.9|6649.1|6646.1|6646.8|6643.8|93
1599770100000|2020-09-10 20:35:00|6649|6646|6650.2|6647.2|6650.2|6647.4|6647.6|6644.6|110
1599770400000|2020-09-10 20:40:00|6650.1|6647.1|6649.9|6646.9|6650.3|6648|6648.8|6646.7|79
1599770700000|2020-09-10 20:45:00|6649.8|6646.8|6649.7|6647.9|6651.2|6648.8|6649.3|6646.6|107
1599771000000|2020-09-10 20:50:00|6650.3|6647.3|6651|6648|6651.6|6648.9|6650.3|6647.3|132
1599771300000|2020-09-10 20:55:00|6651.4|6648.4|6652.9|6649.9|6654.2|6651.2|6650.4|6647.4|205
1599771600000|2020-09-10 21:00:00|6652.5|6648.5|6647.9|6643.9|6653.1|6649.1|6647.9|6643.9|49
1599771900000|2020-09-10 21:05:00|6648.2|6644.2|6647.4|6643.4|6650.7|6646.7|6645.8|6641.8|219
1599772200000|2020-09-10 21:10:00|6646.7|6642.7|6648.2|6644.2|6652.6|6648.6|6646.6|6642.6|282
1599772500000|2020-09-10 21:15:00|6648|6644|6647.2|6643.2|6649.3|6645.3|6646.7|6642.7|132
1599772800000|2020-09-10 21:20:00|6647.3|6643.3|6648.1|6644.1|6648.6|6644.6|6646.3|6642.3|149
1599773100000|2020-09-10 21:25:00|6647.8|6643.8|6646.4|6642.4|6648.2|6644.2|6645.2|6641.2|138
1599773400000|2020-09-10 21:30:00|6646.5|6642.5|6646.7|6642.7|6649.4|6645.4|6646.1|6642.1|230
1599773700000|2020-09-10 21:35:00|6647.2|6643.2|6647.1|6643.1|6648|6644|6646.1|6642.1|182
1599774000000|2020-09-10 21:40:00|6647.3|6643.3|6646.6|6642.6|6647.6|6643.6|6645.8|6641.8|122
1599774300000|2020-09-10 21:45:00|6646.8|6642.8|6645.9|6641.9|6647.1|6643.1|6645.3|6641.3|279
1599774600000|2020-09-10 21:50:00|6646|6642|6646.7|6642.7|6647.1|6643.1|6644.6|6640.6|278
1599774900000|2020-09-10 21:55:00|6646.6|6642.6|6648.4|6644.4|6648.6|6644.6|6645.8|6641.8|298
1599775200000|2020-09-10 22:00:00|6648|6644|6650.4|6647.4|6650.6|6647.6|6647.8|6643.8|368
1599775500000|2020-09-10 22:05:00|6650.3|6647.3|6650.5|6647.5|6650.8|6647.8|6650.2|6647.2|185
1599775800000|2020-09-10 22:10:00|6650.7|6647.7|6650.5|6647.5|6651.1|6648.1|6650.3|6647.3|252
1599776100000|2020-09-10 22:15:00|6650.6|6647.6|6650.8|6647.8|6651.2|6648.2|6649.9|6646.9|214
1599776400000|2020-09-10 22:20:00|6650.7|6647.7|6650.7|6647.7|6650.9|6647.9|6649.9|6646.9|156
1599776700000|2020-09-10 22:25:00|6650.6|6647.6|6651.8|6648.8|6652.2|6649.2|6649.2|6647.1|129
1599777000000|2020-09-10 22:30:00|6651.9|6648.9|6652.3|6649.3|6653|6650|6650.8|6647.8|242
1599777300000|2020-09-10 22:35:00|6652.4|6649.4|6651.7|6648.7|6652.4|6649.4|6650.5|6647.5|118
1599777600000|2020-09-10 22:40:00|6651.8|6648.8|6652.5|6649.5|6652.7|6649.7|6651.6|6648.6|145
1599777900000|2020-09-10 22:45:00|6652.1|6649.1|6651.8|6648.8|6652.9|6649.9|6651.3|6648.3|126
1599778200000|2020-09-10 22:50:00|6651.9|6648.9|6653.9|6650.9|6655.9|6652.9|6650.9|6647.9|134
1599778500000|2020-09-10 22:55:00|6653.8|6650.8|6652.5|6649.5|6653.9|6650.9|6652.5|6649.5|133
1599778800000|2020-09-10 23:00:00|6652.4|6649.4|6647.9|6644.9|6654|6651|6646.7|6643.7|211
1599779100000|2020-09-10 23:05:00|6648|6645|6648.9|6645.9|6649.4|6646.4|6647.9|6644.9|93
1599779400000|2020-09-10 23:10:00|6648.8|6645.8|6649.5|6646.5|6650|6647.2|6648.8|6645.8|112
1599779700000|2020-09-10 23:15:00|6649.6|6646.6|6651.1|6648.1|6651.3|6648.8|6649.6|6646.6|115
1599780000000|2020-09-10 23:20:00|6651.2|6648.2|6652|6649|6652.3|6650|6650.5|6647.9|158
1599780300000|2020-09-10 23:25:00|6651.9|6648.9|6650.5|6648.7|6652.1|6649.9|6649.6|6647.3|125
1599780600000|2020-09-10 23:30:00|6650.4|6648.6|6650.7|6647.7|6654.1|6651.3|6649.6|6647|157
1599780900000|2020-09-10 23:35:00|6650.9|6647.9|6648.9|6645.9|6650.9|6648.4|6648.1|6645.6|74
1599781200000|2020-09-10 23:40:00|6648.8|6645.8|6649.2|6646.2|6649.9|6647.4|6647.7|6645.2|99
1599781500000|2020-09-10 23:45:00|6649.7|6646.7|6649.4|6646.4|6649.9|6647.1|6647.4|6644.6|230
1599781800000|2020-09-10 23:50:00|6649.3|6646.3|6648.9|6645.9|6650|6647.8|6648.2|6645.4|172
1599782100000|2020-09-10 23:55:00|6648.4|6646.6|6647.8|6644.8|6649.1|6646.7|6646.5|6644.1|211
1599782400000|2020-09-11 00:00:00|6647.9|6644.9|6648.6|6646.8|6652.1|6649.7|6646.3|6643.9|338
1599782700000|2020-09-11 00:05:00|6649.2|6646.2|6649.8|6646.8|6650.6|6648.2|6647.5|6644.5|219
1599783000000|2020-09-11 00:10:00|6649.9|6646.9|6650.9|6647.9|6652|6649.6|6649.4|6646.9|227
1599783300000|2020-09-11 00:15:00|6650.6|6648.8|6658.5|6656.7|6660|6657.8|6650.6|6648.7|274
1599783600000|2020-09-11 00:20:00|6658.6|6656.8|6660|6657|6662.8|6660.6|6658.5|6656.7|273
1599783900000|2020-09-11 00:25:00|6659.9|6658.1|6659.7|6656.7|6660.9|6658.5|6658.6|6656.1|212
1599784200000|2020-09-11 00:30:00|6659.1|6657.3|6659.2|6657.4|6660.2|6658.4|6656.7|6654.7|174
1599784500000|2020-09-11 00:35:00|6659.1|6657.3|6658.7|6655.7|6659.3|6657.4|6656.7|6654.2|208
1599784800000|2020-09-11 00:40:00|6658.8|6655.8|6658.1|6655.1|6660|6657.7|6655.2|6652.8|282
1599785100000|2020-09-11 00:45:00|6658.4|6655.4|6658|6656.2|6660.8|6658.3|6657.5|6654.9|255
1599785400000|2020-09-11 00:50:00|6658.1|6656.3|6659.9|6656.9|6660.4|6657.8|6654.9|6652.8|288
1599785700000|2020-09-11 00:55:00|6660|6657|6657.1|6655.3|6660|6657.8|6657|6654.8|232
1599786000000|2020-09-11 01:00:00|6657.3|6655.5|6659.3|6657.5|6660|6658.2|6656.8|6654.6|270
1599786300000|2020-09-11 01:05:00|6659.2|6657.4|6660.4|6658.6|6660.9|6659.1|6657.7|6655.6|274
1599786600000|2020-09-11 01:10:00|6660.5|6658.7|6660.4|6657.4|6661.9|6660.1|6658.7|6656.6|283
1599786900000|2020-09-11 01:15:00|6660.7|6657.7|6661.3|6659.5|6663.5|6660.7|6659.6|6656.7|199
1599787200000|2020-09-11 01:20:00|6661.2|6659.4|6661.8|6660|6662.4|6660.6|6659.4|6657.2|211
1599787500000|2020-09-11 01:25:00|6661.7|6659.9|6660.2|6658.4|6663|6660.8|6659.6|6657.2|187
1599787800000|2020-09-11 01:30:00|6660.1|6658.3|6660|6658.2|6661.9|6659.6|6658.9|6656.6|238
1599788100000|2020-09-11 01:35:00|6660.1|6658.3|6658.6|6655.6|6660.8|6658.6|6657.3|6654.8|209
1599788400000|2020-09-11 01:40:00|6658.5|6655.5|6656.6|6653.6|6659|6656.9|6656.3|6653.6|181
1599788700000|2020-09-11 01:45:00|6656.5|6653.5|6655.6|6653.8|6657|6654.9|6654.7|6652.5|226
1599789000000|2020-09-11 01:50:00|6656.2|6653.2|6656.6|6653.6|6656.8|6654.5|6654.2|6651.8|223
1599789300000|2020-09-11 01:55:00|6656.5|6653.5|6656.7|6654.9|6658|6655.8|6655.8|6653|191
1599789600000|2020-09-11 02:00:00|6657.4|6654.4|6656.8|6655|6658|6655.8|6656.1|6653.7|164
1599789900000|2020-09-11 02:05:00|6656.7|6654.9|6660.7|6658.9|6661.4|6659.1|6656.7|6654.8|128
1599790200000|2020-09-11 02:10:00|6660.3|6658.5|6660.2|6658.4|6661.5|6659.3|6659|6656.6|174
1599790500000|2020-09-11 02:15:00|6660.3|6658.5|6661.3|6658.3|6662.7|6660.5|6659.7|6657.1|204
1599790800000|2020-09-11 02:20:00|6661.2|6658.2|6661.3|6659.5|6662.5|6660.7|6660.3|6657.8|170
1599791100000|2020-09-11 02:25:00|6661.4|6659.6|6661.3|6659.5|6662.8|6660.3|6661.2|6659.1|124
1599791400000|2020-09-11 02:30:00|6661.4|6659.6|6662.2|6659.2|6662.3|6659.9|6660.4|6658.6|134
1599791700000|2020-09-11 02:35:00|6662.1|6659.1|6659|6657.2|6662.4|6660.6|6657.8|6655.8|131
1599792000000|2020-09-11 02:40:00|6658.9|6657.1|6659.1|6657.3|6660.3|6658.5|6658.9|6656.6|108
1599792300000|2020-09-11 02:45:00|6659|6657.2|6659|6657.2|6659.6|6657.3|6657.9|6655.5|148
1599792600000|2020-09-11 02:50:00|6658.9|6657.1|6659.6|6656.6|6659.9|6657.7|6658.1|6655.7|169
1599792900000|2020-09-11 02:55:00|6659.1|6657.3|6658.7|6656.9|6659.8|6657.8|6657.6|6655.8|174
1599793200000|2020-09-11 03:00:00|6659|6657.2|6658.1|6656.3|6660.9|6658.5|6657.9|6655.6|226
1599793500000|2020-09-11 03:05:00|6658|6656.2|6660.1|6658.3|6661.1|6658.9|6658|6655.9|179
1599793800000|2020-09-11 03:10:00|6660.2|6658.4|6659.1|6657.3|6660.6|6658.5|6658.8|6656.7|184
1599794100000|2020-09-11 03:15:00|6659.3|6657.5|6658.9|6655.9|6659.3|6657.5|6658|6655.8|125
1599794400000|2020-09-11 03:20:00|6658.8|6657|6658.1|6656.3|6659.7|6657.8|6658|6655.7|177
1599794700000|2020-09-11 03:25:00|6658|6656.2|6658.6|6655.6|6659.4|6656.8|6657.7|6655.5|109
1599795000000|2020-09-11 03:30:00|6657.9|6654.9|6659.8|6658|6660.6|6658.3|6657.7|6654.8|200
1599795300000|2020-09-11 03:35:00|6660.2|6657.2|6661.7|6659.9|6663|6661|6659.5|6657.1|173
1599795600000|2020-09-11 03:40:00|6661.8|6660|6661.9|6660.1|6662.5|6660.3|6661|6658.6|89
1599795900000|2020-09-11 03:45:00|6661.8|6660|6662.9|6661.1|6663.7|6661.9|6661.8|6659.6|134
1599796200000|2020-09-11 03:50:00|6663|6661.2|6662|6660.2|6663.6|6661.8|6661.8|6660|104
1599796500000|2020-09-11 03:55:00|6661.9|6660.1|6662.2|6660.4|6662.7|6660.4|6661.3|6658.8|115
1599796800000|2020-09-11 04:00:00|6662.1|6660.3|6663.2|6661.4|6663.8|6662|6661.9|6659.6|139
1599797100000|2020-09-11 04:05:00|6663.3|6661.5|6662.9|6661.1|6665.7|6663.4|6662.9|6660.6|126
1599797400000|2020-09-11 04:10:00|6663|6661.2|6663.1|6661.3|6663.4|6661.4|6662.9|6660.4|69
1599797700000|2020-09-11 04:15:00|6663.2|6661.4|6665.1|6663.3|6665.8|6664|6663.1|6661.3|131
1599798000000|2020-09-11 04:20:00|6665.2|6663.4|6664.9|6663.1|6666.5|6664.7|6664.5|6662.5|141
1599798300000|2020-09-11 04:25:00|6665|6663.2|6665.6|6663.8|6665.9|6664.1|6664.3|6662.5|107
1599798600000|2020-09-11 04:30:00|6665.7|6663.9|6662.9|6661.1|6665.7|6663.9|6662.2|6660.4|170
1599798900000|2020-09-11 04:35:00|6662.7|6660.9|6665.8|6664|6666|6664.2|6662.7|6660.5|146
1599799200000|2020-09-11 04:40:00|6665.1|6663.3|6664.8|6663|6665.7|6663.6|6664.5|6662.7|122
1599799500000|2020-09-11 04:45:00|6664.9|6663.1|6666.7|6663.7|6667.5|6665.7|6664.3|6662.5|237
1599799800000|2020-09-11 04:50:00|6666.6|6663.6|6666.6|6663.6|6666.8|6664.3|6665|6663.2|110
1599800100000|2020-09-11 04:55:00|6665.3|6663.5|6665|6663.2|6665.8|6663.6|6664.3|6662.4|125
1599800400000|2020-09-11 05:00:00|6664.9|6663.1|6665.5|6663.7|6665.9|6663.8|6662.9|6661.1|167
1599800700000|2020-09-11 05:05:00|6665.4|6663.6|6664.7|6662.9|6665.6|6663.8|6664.2|6662.4|129
1599801000000|2020-09-11 05:10:00|6664.6|6662.8|6663.2|6661.4|6665|6663.2|6663.2|6661.4|111
1599801300000|2020-09-11 05:15:00|6663.4|6661.6|6663|6661.2|6664.4|6662|6662.9|6660.5|144
1599801600000|2020-09-11 05:20:00|6663.1|6661.3|6663.1|6661.3|6663.9|6661.6|6662.4|6660.6|118
1599801900000|2020-09-11 05:25:00|6663.2|6661.4|6662.9|6661.1|6663.8|6661.9|6662.8|6660.6|91
1599802200000|2020-09-11 05:30:00|6663|6661.2|6663.3|6661.5|6664.4|6662.6|6662.2|6660.4|160
1599802500000|2020-09-11 05:35:00|6663.2|6661.4|6664.2|6662.4|6664.7|6662.9|6663.1|6660.8|107
1599802800000|2020-09-11 05:40:00|6664.1|6662.3|6664.8|6663|6664.9|6663|6663.8|6661.5|200
1599803100000|2020-09-11 05:45:00|6664.7|6662.9|6664.7|6662.9|6664.8|6663|6664|6662.2|178
1599803400000|2020-09-11 05:50:00|6664.6|6662.8|6665.6|6663.8|6666.8|6664.7|6664.6|6662.8|189
1599803700000|2020-09-11 05:55:00|6665.7|6663.9|6666.7|6663.7|6666.7|6664.3|6665.6|6663.5|78
1599804000000|2020-09-11 06:00:00|6666.9|6663.9|6664|6662.2|6667.7|6665.1|6663.8|6661.6|231
1599804300000|2020-09-11 06:05:00|6663.9|6662.1|6665.6|6663.8|6665.8|6663.9|6661.9|6659.7|300
1599804600000|2020-09-11 06:10:00|6665.7|6663.9|6664|6662.2|6666.8|6665|6663.6|6661.4|315
1599804900000|2020-09-11 06:15:00|6664.6|6661.6|6666.3|6664.5|6666.7|6664.9|6663.1|6661.1|240
1599805200000|2020-09-11 06:20:00|6666.2|6664.4|6663.7|6661.9|6667.1|6665.1|6662.8|6660.3|227
1599805500000|2020-09-11 06:25:00|6663.8|6662|6663.7|6661.9|6665.4|6663.3|6661.6|6659.4|295
1599805800000|2020-09-11 06:30:00|6663.6|6661.8|6662|6660.2|6664.7|6662.5|6661.8|6660|210
1599806100000|2020-09-11 06:35:00|6661.9|6660.1|6664.2|6662.4|6666.1|6663.6|6661.9|6659.8|324
1599806400000|2020-09-11 06:40:00|6664.7|6662.9|6664|6662.2|6665.9|6663.7|6663.1|6660.7|331
1599806700000|2020-09-11 06:45:00|6663.9|6662.1|6664.6|6661.6|6667.1|6664.9|6663.1|6660.8|256
1599807000000|2020-09-11 06:50:00|6664.7|6661.7|6667.6|6664.6|6668.1|6665.4|6664|6661.7|203
1599807300000|2020-09-11 06:55:00|6667.5|6664.5|6669.3|6666.3|6669.3|6666.9|6665|6662.6|299
1599807600000|2020-09-11 07:00:00|6669.4|6666.4|6669.1|6667.3|6669.4|6667.4|6665.3|6663|421
1599807900000|2020-09-11 07:05:00|6669.2|6667.4|6671.8|6670|6672.1|6670.2|6668.1|6666.3|334
1599808200000|2020-09-11 07:10:00|6671.7|6669.9|6672.9|6669.9|6675.5|6673.1|6671.7|6669.6|373
1599808500000|2020-09-11 07:15:00|6673|6670|6676.6|6673.6|6678.7|6676.3|6672.4|6669.8|366
1599808800000|2020-09-11 07:20:00|6676.5|6673.5|6678.9|6675.9|6683.6|6681.2|6676.4|6673.5|453
1599809100000|2020-09-11 07:25:00|6679|6676|6679|6676|6682|6680|6677.9|6675.5|415
1599809400000|2020-09-11 07:30:00|6678.7|6675.7|6678.1|6676.3|6680.7|6678.7|6677.4|6675|383
1599809700000|2020-09-11 07:35:00|6677.9|6676.1|6680|6678.2|6681|6678.7|6677.8|6675.5|319
1599810000000|2020-09-11 07:40:00|6679.8|6678|6675.9|6674.1|6680.6|6678.3|6674.3|6671.8|376
1599810300000|2020-09-11 07:45:00|6675.8|6674|6674.5|6672.7|6677|6674.7|6674.4|6672.1|317
1599810600000|2020-09-11 07:50:00|6674.6|6672.8|6674.1|6672.3|6674.9|6673.1|6673.5|6671.5|258
1599810900000|2020-09-11 07:55:00|6674|6672.2|6677.9|6676.1|6678|6676.2|6673.5|6671.6|293
1599811200000|2020-09-11 08:00:00|6677.8|6676|6676.9|6675.1|6679.4|6677.3|6673.8|6671.8|325
1599811500000|2020-09-11 08:05:00|6677|6675.2|6678.8|6677|6679.2|6677.4|6675.7|6673.2|343
1599811800000|2020-09-11 08:10:00|6678.5|6676.7|6676.7|6674.9|6680.1|6678.3|6676.7|6674.9|384
1599812100000|2020-09-11 08:15:00|6676.3|6674.5|6677.9|6676.1|6678|6676.2|6675.7|6673.6|429
1599812400000|2020-09-11 08:20:00|6678|6676.2|6678.7|6676.9|6678.9|6677|6677.4|6675.5|205
1599812700000|2020-09-11 08:25:00|6678.8|6677|6677.1|6675.3|6679.7|6677.6|6676.4|6674|257
1599813000000|2020-09-11 08:30:00|6677|6675.2|6678.3|6676.5|6679.9|6677.7|6677|6675|282
1599813300000|2020-09-11 08:35:00|6678.2|6676.4|6682.5|6679.5|6685.6|6682.6|6676.1|6674.3|424
1599813600000|2020-09-11 08:40:00|6682.4|6679.4|6685.4|6683.6|6686.1|6683.8|6681|6678.7|412
1599813900000|2020-09-11 08:45:00|6685.2|6683.4|6684.5|6682.7|6686.8|6685|6683.6|6681.3|325
1599814200000|2020-09-11 08:50:00|6684.6|6682.8|6681|6679.2|6685.7|6683.5|6680.9|6679.1|349
1599814500000|2020-09-11 08:55:00|6681.1|6679.3|6681.2|6678.2|6681.6|6679.3|6678.1|6676.2|396
1599814800000|2020-09-11 09:00:00|6680.7|6678.9|6681.9|6680.1|6682|6680.2|6677|6674.9|461
1599815100000|2020-09-11 09:05:00|6682|6680.2|6684|6682.2|6686.3|6684.5|6681.4|6679.6|408
1599815400000|2020-09-11 09:10:00|6684.1|6682.3|6686.5|6684.7|6687.8|6685.3|6683.2|6681.4|385
1599815700000|2020-09-11 09:15:00|6686.4|6684.6|6682.8|6681|6686.6|6684.8|6682.2|6680.4|318
1599816000000|2020-09-11 09:20:00|6682.9|6681.1|6683.2|6681.4|6684.3|6682|6681.2|6679.4|377
1599816300000|2020-09-11 09:25:00|6683.4|6681.6|6687.4|6685.6|6687.8|6685.6|6683.2|6680.9|287
1599816600000|2020-09-11 09:30:00|6687.7|6685.9|6683|6681.2|6688.2|6686.2|6682.4|6679.7|357
1599816900000|2020-09-11 09:35:00|6683.1|6681.3|6685.2|6683.4|6686.2|6684.2|6683.1|6681.3|261
1599817200000|2020-09-11 09:40:00|6685.1|6683.3|6685.8|6684|6687.2|6685|6684.4|6682.2|293
1599817500000|2020-09-11 09:45:00|6685.9|6684.1|6687.5|6685.7|6688.9|6687|6685.8|6683.5|291
1599817800000|2020-09-11 09:50:00|6687.4|6685.6|6688.5|6686.7|6689.2|6686.8|6685.5|6683.3|244
1599818100000|2020-09-11 09:55:00|6688.7|6686.9|6689|6686|6690.1|6688.1|6688.2|6685.9|211
1599818400000|2020-09-11 10:00:00|6688.9|6685.9|6687.1|6685.3|6689|6686|6686.3|6684.2|285
1599818700000|2020-09-11 10:05:00|6687|6685.2|6689.8|6688|6690.2|6688.3|6686.8|6685|325
1599819000000|2020-09-11 10:10:00|6689.7|6687.9|6686.4|6684.6|6690.4|6688.3|6686.2|6684.4|334
1599819300000|2020-09-11 10:15:00|6686.3|6684.5|6687.3|6685.5|6688.2|6686|6686.2|6684.4|298
1599819600000|2020-09-11 10:20:00|6687.2|6685.4|6685.2|6683.4|6689|6686.7|6685.2|6683.4|309
1599819900000|2020-09-11 10:25:00|6685.7|6683.9|6689.7|6686.7|6690.1|6688.1|6685.5|6683.3|366
1599820200000|2020-09-11 10:30:00|6689.8|6686.8|6687.9|6684.9|6689.8|6687.4|6686.6|6683.9|351
1599820500000|2020-09-11 10:35:00|6688|6685|6692.6|6690.8|6695.8|6693.4|6687.6|6684.7|401
1599820800000|2020-09-11 10:40:00|6692.7|6690.9|6692.9|6689.9|6696.5|6694.4|6691.8|6688.8|379
1599821100000|2020-09-11 10:45:00|6693|6690|6688.6|6686.8|6693.2|6690.3|6687.4|6685.1|416
1599821400000|2020-09-11 10:50:00|6688.7|6686.9|6688|6685|6691.1|6688.8|6685.8|6684|320
1599821700000|2020-09-11 10:55:00|6687.9|6684.9|6690.9|6687.9|6691.2|6689.4|6687.4|6684.9|301
1599822000000|2020-09-11 11:00:00|6691|6688|6690.6|6687.6|6691.7|6689.4|6689.7|6687.3|244
1599822300000|2020-09-11 11:05:00|6690.8|6687.8|6690|6687|6692.4|6689.9|6688.5|6685.8|206
1599822600000|2020-09-11 11:10:00|6689.9|6686.9|6690.1|6687.1|6693.2|6690.7|6689.5|6686.7|261
1599822900000|2020-09-11 11:15:00|6690|6687|6690.7|6687.7|6691.2|6688.4|6686.1|6683.1|292
1599823200000|2020-09-11 11:20:00|6690.6|6687.6|6688.8|6685.8|6691.7|6688.8|6688.3|6685.8|351
1599823500000|2020-09-11 11:25:00|6688.9|6685.9|6684.9|6683.1|6689.8|6687.4|6684.7|6682.3|328
1599823800000|2020-09-11 11:30:00|6685.4|6682.4|6686|6684.2|6687.7|6685.2|6684.6|6682.3|341
1599824100000|2020-09-11 11:35:00|6686.7|6683.7|6687.6|6684.6|6687.7|6685.6|6684.6|6682.2|258
1599824400000|2020-09-11 11:40:00|6687.7|6684.7|6685.4|6683.6|6687.7|6685.3|6685.1|6682.7|207
1599824700000|2020-09-11 11:45:00|6685.3|6683.5|6687.5|6684.5|6688.6|6686.2|6684.7|6682.9|226
1599825000000|2020-09-11 11:50:00|6687.4|6684.4|6684.8|6681.8|6687.7|6685.2|6684.1|6681.7|254
1599825300000|2020-09-11 11:55:00|6684.9|6681.9|6685|6683.2|6685.7|6683.5|6682.8|6680.7|319
1599825600000|2020-09-11 12:00:00|6684.9|6683.1|6684.9|6683.1|6687|6684.4|6684.1|6681.7|192
1599825900000|2020-09-11 12:05:00|6685|6683.2|6683.2|6681.4|6686.5|6684.1|6683.1|6680.9|218
1599826200000|2020-09-11 12:10:00|6683.3|6681.5|6684.1|6682.3|6684.7|6682.5|6682.1|6679.9|280
1599826500000|2020-09-11 12:15:00|6684|6682.2|6683.4|6681.6|6686|6683.3|6683.4|6681.3|244
1599826800000|2020-09-11 12:20:00|6683.5|6681.7|6684.7|6681.7|6685.7|6683.8|6683.4|6681.2|226
1599827100000|2020-09-11 12:25:00|6684.1|6682.3|6683.9|6679.9|6684.8|6682.7|6682.2|6678.9|236
1599827400000|2020-09-11 12:30:00|6683.7|6679.7|6676.5|6673.5|6684.6|6680.6|6675.9|6673.4|435
1599827700000|2020-09-11 12:35:00|6676.6|6673.6|6675.3|6673.5|6677.6|6675.1|6674.9|6672.4|293
1599828000000|2020-09-11 12:40:00|6676|6673|6672.5|6670.7|6676|6673.7|6672.2|6669.9|232
1599828300000|2020-09-11 12:45:00|6672.4|6670.6|6667.1|6665.3|6674.3|6671.8|6667.1|6665.1|310
1599828600000|2020-09-11 12:50:00|6667.2|6665.4|6670.1|6668.3|6670.9|6668.5|6667.1|6665.3|221
1599828900000|2020-09-11 12:55:00|6670.2|6668.4|6670.1|6668.3|6670.9|6668.7|6668.5|6666.4|260
1599829200000|2020-09-11 13:00:00|6670.2|6668.4|6671.9|6668.9|6672.1|6669.7|6669.3|6667.2|250
1599829500000|2020-09-11 13:05:00|6672.3|6669.3|6673.9|6670.9|6675.4|6672.6|6671.6|6669.3|222
1599829800000|2020-09-11 13:10:00|6673.8|6670.8|6679.8|6676.8|6679.9|6677.5|6672.5|6670.4|237
1599830100000|2020-09-11 13:15:00|6679.9|6676.9|6678.3|6676.5|6681|6678.8|6677.3|6675.1|225
1599830400000|2020-09-11 13:20:00|6678.9|6675.9|6676.3|6674.5|6679|6676.6|6675.7|6673.2|183
1599830700000|2020-09-11 13:25:00|6676.4|6674.6|6677.2|6675.4|6679|6677.2|6676.3|6674|286
1599831000000|2020-09-11 13:30:00|6677.3|6675.5|6675.3|6673.5|6679.9|6677.5|6675.3|6673|352
1599831300000|2020-09-11 13:35:00|6675.4|6673.6|6676.2|6674.4|6676.7|6674.6|6671.3|6669|430
1599831600000|2020-09-11 13:40:00|6676.3|6674.5|6680.4|6678.6|6681.1|6678.8|6674.3|6671.9|305
1599831900000|2020-09-11 13:45:00|6680.3|6678.5|6680.5|6678.7|6681.1|6678.7|6678.2|6676|282
1599832200000|2020-09-11 13:50:00|6680.4|6678.6|6683.5|6681.7|6683.9|6682.1|6679.6|6677.7|307
1599832500000|2020-09-11 13:55:00|6683.6|6681.8|6678|6675|6683.6|6681.8|6676.3|6674.5|400
1599832800000|2020-09-11 14:00:00|6677.9|6674.9|6676.5|6674.7|6678.6|6675.9|6674.5|6672.5|391
1599833100000|2020-09-11 14:05:00|6676.4|6674.6|6678.2|6676.4|6680.2|6678.2|6675.5|6673.7|351
1599833400000|2020-09-11 14:10:00|6678.3|6676.5|6681.4|6679.6|6682.2|6679.9|6676.5|6674.6|378
1599833700000|2020-09-11 14:15:00|6681.3|6679.5|6682.7|6680.9|6685.6|6683.2|6679.7|6677.9|437
1599834000000|2020-09-11 14:20:00|6682.8|6681|6686|6684.2|6687.4|6685.1|6682.5|6680.2|354
1599834300000|2020-09-11 14:25:00|6685.9|6684.1|6685.6|6683.8|6687.8|6685.3|6683.9|6681.8|336
1599834600000|2020-09-11 14:30:00|6685.5|6683.7|6683.1|6681.3|6686.3|6684.1|6680.1|6677.9|361
1599834900000|2020-09-11 14:35:00|6683.3|6681.5|6681.9|6680.1|6684.7|6682.3|6681.5|6679.1|289
1599835200000|2020-09-11 14:40:00|6682.1|6680.3|6678.4|6676.6|6683.2|6681.1|6678.3|6675.9|218
1599835500000|2020-09-11 14:45:00|6678.5|6676.7|6676|6674.2|6679.7|6677.3|6673.6|6671.3|329
1599835800000|2020-09-11 14:50:00|6675.9|6674.1|6675.5|6672.5|6678.5|6676|6674.8|6672.5|334
1599836100000|2020-09-11 14:55:00|6675.6|6672.6|6672.5|6669.5|6675.8|6673.4|6671.4|6669|386
1599836400000|2020-09-11 15:00:00|6672.4|6669.4|6677|6674|6677.3|6675|6672|6669.4|360
1599836700000|2020-09-11 15:05:00|6676.9|6673.9|6675.4|6673.6|6678|6675.7|6675.2|6673.4|219
1599837000000|2020-09-11 15:10:00|6675.3|6673.5|6674.3|6672.5|6675.7|6673.9|6674.2|6672.4|113
1599837300000|2020-09-11 15:15:00|6674.2|6672.4|6672.8|6671|6674.3|6672.5|6671.2|6669|203
1599837600000|2020-09-11 15:20:00|6672.7|6670.9|6667.8|6664.8|6673.2|6671|6667.2|6664.7|182
1599837900000|2020-09-11 15:25:00|6667.9|6664.9|6668.2|6666.4|6670|6667.6|6666.3|6664.5|215
1599838200000|2020-09-11 15:30:00|6668.3|6666.5|6664.4|6662.6|6668.7|6666.5|6664.3|6662|269
1599838500000|2020-09-11 15:35:00|6664.5|6662.7|6663.6|6661.8|6665.1|6662.8|6662.3|6660.5|236
1599838800000|2020-09-11 15:40:00|6664.4|6661.4|6662.5|6660.7|6664.4|6662.1|6660.6|6658.8|276
1599839100000|2020-09-11 15:45:00|6662.4|6660.6|6666.4|6664.6|6666.6|6664.7|6662.3|6659.9|257
1599839400000|2020-09-11 15:50:00|6666.5|6664.7|6666.4|6664.6|6667.9|6665.6|6665.6|6663.3|227
1599839700000|2020-09-11 15:55:00|6665.7|6663.9|6667.5|6665.7|6668.6|6666.8|6665.5|6663.7|149
1599840000000|2020-09-11 16:00:00|6668.1|6665.1|6672.2|6670.4|6672.3|6670.5|6667.2|6664.9|233
1599840300000|2020-09-11 16:05:00|6672.1|6670.3|6673.3|6671.5|6674.6|6672.1|6671.6|6669|292
1599840600000|2020-09-11 16:10:00|6673.5|6671.7|6671.6|6669.8|6674.4|6672|6671.3|6669.5|177
1599840900000|2020-09-11 16:15:00|6671.8|6670|6670.6|6668.8|6672.7|6670.6|6670.3|6668|248
1599841200000|2020-09-11 16:20:00|6670.7|6668.9|6670.4|6668.6|6671.4|6669.5|6669.8|6667.8|217
1599841500000|2020-09-11 16:25:00|6670.3|6668.5|6669.2|6667.4|6671.2|6668.8|6669.2|6667.4|111
1599841800000|2020-09-11 16:30:00|6669.1|6667.3|6665.4|6663.6|6669.2|6667.4|6665.3|6663.5|212
1599842100000|2020-09-11 16:35:00|6665.5|6663.7|6666.1|6664.3|6667.9|6665.6|6665.2|6663.4|214
1599842400000|2020-09-11 16:40:00|6665.9|6664.1|6663.4|6661.6|6666.2|6664.4|6663.2|6660.9|226
1599842700000|2020-09-11 16:45:00|6663.3|6661.5|6665.8|6662.8|6666|6663.6|6663.1|6660.9|128
1599843000000|2020-09-11 16:50:00|6665.2|6663.4|6667|6665.2|6668.6|6666.8|6665.2|6663.4|163
1599843300000|2020-09-11 16:55:00|6666.9|6665.1|6663.4|6661.6|6667.6|6665.4|6663.3|6660.9|243
1599843600000|2020-09-11 17:00:00|6663.3|6661.5|6659.9|6656.9|6664.2|6662.1|6659.4|6656.9|289
1599843900000|2020-09-11 17:05:00|6660|6657|6650.3|6648.5|6660|6657.6|6650.1|6647.6|310
1599844200000|2020-09-11 17:10:00|6650.2|6648.4|6650.2|6648.4|6651.1|6649|6646.4|6644.6|355
1599844500000|2020-09-11 17:15:00|6649.9|6648.1|6651.3|6649.5|6653.5|6651.7|6649.3|6647.1|355
1599844800000|2020-09-11 17:20:00|6651.4|6649.6|6649.2|6647.4|6652.2|6649.8|6649.1|6646.8|291
1599845100000|2020-09-11 17:25:00|6649.3|6647.5|6645.2|6643.4|6650.6|6648.4|6645.1|6643.3|287
1599845400000|2020-09-11 17:30:00|6645.9|6642.9|6645.7|6643.9|6647.5|6645.1|6642.3|6639.8|294
1599845700000|2020-09-11 17:35:00|6645.8|6644|6649.1|6647.3|6649.8|6647.6|6645.8|6643.8|278
1599846000000|2020-09-11 17:40:00|6649|6647.2|6649.5|6647.7|6651|6648.7|6647.5|6645.7|285
1599846300000|2020-09-11 17:45:00|6649.6|6647.8|6649.2|6647.4|6650.5|6648.7|6648.4|6646|329
1599846600000|2020-09-11 17:50:00|6649.3|6647.5|6649.6|6647.8|6650.8|6648.7|6648.5|6646.4|268
1599846900000|2020-09-11 17:55:00|6649.5|6647.7|6648.7|6645.7|6650.7|6648.4|6647.4|6645.1|256
1599847200000|2020-09-11 18:00:00|6648.3|6646.5|6649.6|6647.8|6649.6|6647.8|6647|6644.8|230
1599847500000|2020-09-11 18:05:00|6649.4|6647.6|6653.2|6651.4|6654|6651.9|6649.3|6647.5|223
1599847800000|2020-09-11 18:10:00|6653.1|6651.3|6656|6653|6656.8|6654.4|6652.2|6650.4|226
1599848100000|2020-09-11 18:15:00|6656.1|6653.1|6653.1|6650.1|6656.4|6653.9|6652.3|6650|310
1599848400000|2020-09-11 18:20:00|6653|6650|6655.2|6652.2|6655.8|6653.1|6650.9|6648.4|284
1599848700000|2020-09-11 18:25:00|6655.1|6652.1|6652.9|6649.9|6655.4|6652.7|6651.5|6649.1|257
1599849000000|2020-09-11 18:30:00|6653|6650|6656.4|6653.4|6657.7|6655.3|6652.4|6649.9|298
1599849300000|2020-09-11 18:35:00|6656.3|6653.3|6658.8|6655.8|6659.1|6656.8|6656|6653.3|234
1599849600000|2020-09-11 18:40:00|6658.7|6655.7|6658.4|6655.4|6659.1|6656.8|6656.9|6654.1|318
1599849900000|2020-09-11 18:45:00|6658.5|6655.5|6657.6|6654.6|6658.5|6655.7|6656.3|6653.8|267
1599850200000|2020-09-11 18:50:00|6657.7|6654.7|6659|6656|6659.2|6656.9|6657.4|6654.7|165
1599850500000|2020-09-11 18:55:00|6659.1|6656.1|6659.8|6656.8|6661.2|6658.9|6658.6|6656|277
1599850800000|2020-09-11 19:00:00|6659.9|6656.9|6661.7|6658.7|6662.1|6659.2|6658.7|6655.9|373
1599851100000|2020-09-11 19:05:00|6661.8|6658.8|6659.6|6656.6|6663.6|6660.7|6659.4|6656.4|338
1599851400000|2020-09-11 19:10:00|6659.5|6656.5|6659.5|6656.5|6659.7|6657.1|6656.6|6653.6|192
1599851700000|2020-09-11 19:15:00|6659.4|6656.4|6660.5|6657.5|6661|6658.1|6659|6656.3|161
1599852000000|2020-09-11 19:20:00|6660.6|6657.6|6663.7|6660.7|6664.4|6662|6660.3|6657.3|239
1599852300000|2020-09-11 19:25:00|6663.6|6660.6|6664.8|6661.8|6665|6662|6661.9|6659|190
1599852600000|2020-09-11 19:30:00|6664.9|6661.9|6666.7|6663.7|6667.8|6665|6664.6|6661.8|297
1599852900000|2020-09-11 19:35:00|6666.8|6663.8|6664.3|6661.3|6666.9|6664.2|6664.1|6661.1|211
1599853200000|2020-09-11 19:40:00|6664.4|6661.4|6664.8|6661.8|6665.1|6662.1|6663.6|6660.6|204
1599853500000|2020-09-11 19:45:00|6664.5|6662.7|6665.6|6662.6|6666.4|6664|6663.6|6660.6|219
1599853800000|2020-09-11 19:50:00|6665.7|6662.7|6663.1|6660.1|6666.2|6663.2|6663.1|6660.1|234
1599854100000|2020-09-11 19:55:00|6662.4|6660.6|6664.5|6661.5|6664.8|6661.8|6662.4|6659.5|215
1599854400000|2020-09-11 20:00:00|6664.6|6661.6|6664.9|6661.9|6665.1|6662.1|6663.5|6660.8|135
1599854700000|2020-09-11 20:05:00|6664.8|6661.8|6664.7|6661.7|6665.7|6663|6663.4|6660.4|164
1599855000000|2020-09-11 20:10:00|6665|6662|6663.8|6660.8|6665|6662|6663.6|6660.6|117
1599855300000|2020-09-11 20:15:00|6663.9|6660.9|6664.1|6661.1|6664.5|6661.5|6663.6|6660.6|105
1599855600000|2020-09-11 20:20:00|6664|6661|6665.2|6662.2|6665.8|6663.1|6663.7|6660.7|100
1599855900000|2020-09-11 20:25:00|6665|6662|6664.8|6661.8|6665.2|6662.2|6664.1|6661.1|94
1599856200000|2020-09-11 20:30:00|6664.4|6661.4|6663.3|6660.3|6665.1|6662.1|6662.9|6659.9|119
1599856500000|2020-09-11 20:35:00|6663.5|6660.5|6663.7|6660.7|6664|6661|6663.3|6660.3|87
1599856800000|2020-09-11 20:40:00|6663.6|6660.6|6666|6663|6666|6663|6663.6|6660.6|73
1599857100000|2020-09-11 20:45:00|6665.3|6662.3|6664.4|6661.4|6666.3|6663.3|6664.4|6661.4|101
1599857400000|2020-09-11 20:50:00|6664.9|6661.9|6668.5|6665.5|6670.1|6667.1|6664.6|6661.6|179
1599857700000|2020-09-11 20:55:00|6668.6|6665.6|6669.4|6665.4|6669.8|6665.8|6667.5|6664|168
1600027200000|2020-09-13 20:00:00|6665.6|6655.6|6665.6|6655.6|6665.6|6655.6|6665.6|6655.6|1
1600027800000|2020-09-13 20:10:00|6664.5|6654.5|6665.7|6655.7|6665.7|6655.7|6664.5|6654.5|2
1600028100000|2020-09-13 20:15:00|6669.1|6659.1|6671.4|6661.4|6672|6662|6669.1|6659.1|8
1600028400000|2020-09-13 20:20:00|6671.3|6661.3|6668.4|6658.4|6671.3|6661.3|6664.7|6654.7|10
1600028700000|2020-09-13 20:25:00|6668.3|6658.3|6668.2|6658.2|6668.3|6658.3|6664.7|6654.7|3
1600029000000|2020-09-13 20:30:00|6675|6665|6670.5|6660.5|6675|6665|6667.7|6657.7|12
1600029300000|2020-09-13 20:35:00|6667.7|6657.7|6674.5|6664.5|6675|6665|6667.7|6657.7|11
1600029600000|2020-09-13 20:40:00|6675|6665|6669.5|6659.5|6675|6665|6669.1|6659.1|6
1600029900000|2020-09-13 20:45:00|6670.3|6660.3|6669.9|6659.9|6670.3|6660.3|6667.5|6657.5|18
1600030200000|2020-09-13 20:50:00|6674.5|6664.5|6668|6658|6675|6665|6662.8|6653.3|21
1600030500000|2020-09-13 20:55:00|6668.5|6658.5|6666.6|6656.6|6668.5|6658.5|6666.6|6656.6|13
1600030800000|2020-09-13 21:00:00|6666.1|6657.1|6670.6|6661.6|6670.6|6661.6|6664.6|6655.6|56
1600031100000|2020-09-13 21:05:00|6669.8|6660.8|6665.7|6661.7|6669.8|6664.1|6664|6657.3|58
1600031400000|2020-09-13 21:10:00|6666.7|6662.7|6664|6660|6666.7|6662.7|6663.9|6659.9|98
1600031700000|2020-09-13 21:15:00|6664.1|6660.1|6665.2|6661.2|6665.7|6661.7|6663.9|6659.9|76
1600032000000|2020-09-13 21:20:00|6664.9|6660.9|6666|6662|6668.9|6664.9|6663.6|6659.6|98
1600032300000|2020-09-13 21:25:00|6667.6|6663.6|6667.2|6663.2|6668.9|6664.9|6664|6660|117
1600032600000|2020-09-13 21:30:00|6667|6663|6666.6|6662.6|6668.8|6664.8|6664.6|6660.6|141
1600032900000|2020-09-13 21:35:00|6666.7|6662.7|6667.4|6663.4|6667.9|6663.9|6665.2|6661.2|97
1600033200000|2020-09-13 21:40:00|6666.9|6662.9|6667.2|6663.2|6669.6|6665.6|6665.4|6661.4|146
1600033500000|2020-09-13 21:45:00|6667.3|6663.3|6666.4|6662.4|6668.1|6664.1|6666.1|6662.1|108
1600033800000|2020-09-13 21:50:00|6666.5|6662.5|6666.4|6662.4|6667.7|6663.7|6665.7|6661.7|116
1600034100000|2020-09-13 21:55:00|6666.3|6662.3|6666.7|6662.7|6668.2|6664.2|6664.7|6660.7|116
1600034400000|2020-09-13 22:00:00|6666.8|6662.8|6668.4|6664.5|6671.4|6667.6|6665.6|6661.6|364
1600034700000|2020-09-13 22:05:00|6668.1|6664.6|6667.5|6664.3|6668.9|6665.5|6666.9|6663.9|190
1600035000000|2020-09-13 22:10:00|6667.4|6664.5|6669.6|6666.6|6670.1|6666.7|6667.2|6664.2|188
1600035300000|2020-09-13 22:15:00|6669.7|6666.7|6670.6|6667.6|6671.1|6667.9|6669.4|6666.2|153
1600035600000|2020-09-13 22:20:00|6670.5|6667.5|6670.6|6667.6|6671.8|6668.2|6670|6666.6|156
1600035900000|2020-09-13 22:25:00|6670.5|6667.5|6671|6667.8|6672.3|6669.2|6670.5|6667.1|193
1600036200000|2020-09-13 22:30:00|6670.6|6667.6|6671|6668|6671.5|6668.5|6669.5|6666.2|171
1600036500000|2020-09-13 22:35:00|6670.8|6667.8|6672.5|6669.5|6672.7|6669.7|6670.4|6667.3|156
1600036800000|2020-09-13 22:40:00|6672.4|6669.4|6672.8|6669.8|6673.1|6670.1|6672.1|6669.1|130
1600037100000|2020-09-13 22:45:00|6672.7|6669.7|6673.7|6670.7|6673.9|6670.9|6672.1|6669.1|144
1600037400000|2020-09-13 22:50:00|6673.8|6670.8|6674.7|6671.7|6674.8|6671.8|6673.7|6670.7|136
1600037700000|2020-09-13 22:55:00|6674.6|6671.6|6674.1|6671.1|6675.9|6672.9|6674|6671|158
1600038000000|2020-09-13 23:00:00|6673.5|6671.7|6674.6|6672.8|6676.1|6673.1|6673.5|6670.8|186
1600038300000|2020-09-13 23:05:00|6675.3|6672.3|6674.8|6671.8|6675.9|6673.3|6673.8|6671|180
1600038600000|2020-09-13 23:10:00|6674.7|6671.7|6673.7|6670.7|6675.1|6672.1|6673.3|6670.5|149
1600038900000|2020-09-13 23:15:00|6673.8|6670.8|6671.8|6668.8|6673.8|6670.8|6671.2|6668.8|200
1600039200000|2020-09-13 23:20:00|6671.7|6668.7|6671.7|6668.7|6672.7|6670|6670|6667|213
1600039500000|2020-09-13 23:25:00|6671.6|6668.6|6672.3|6669.3|6672.4|6670|6671|6668|123
1600039800000|2020-09-13 23:30:00|6672.2|6669.2|6677|6674|6677.1|6674.6|6671.4|6668.8|229
1600040100000|2020-09-13 23:35:00|6676.9|6673.9|6678.9|6675.9|6679.8|6677.2|6676.4|6673.9|226
1600040400000|2020-09-13 23:40:00|6678.8|6675.8|6676|6673|6678.9|6675.9|6675.2|6672.9|163
1600040700000|2020-09-13 23:45:00|6676.1|6673.1|6679.9|6676.9|6680|6677.6|6676.1|6673.1|218
1600041000000|2020-09-13 23:50:00|6680|6677|6681.1|6678.1|6682|6679|6678.6|6676.1|301
1600041300000|2020-09-13 23:55:00|6681.2|6678.2|6688|6685|6688.3|6686|6680.4|6677.4|297
1600041600000|2020-09-14 00:00:00|6687.4|6685.6|6690.5|6688.7|6691.2|6688.8|6687.4|6684.6|256
1600041900000|2020-09-14 00:05:00|6690.4|6688.6|6693.2|6690.2|6696.9|6694.7|6690.3|6687.8|306
1600042200000|2020-09-14 00:10:00|6693.1|6690.1|6687.9|6684.9|6694.4|6691.7|6687.5|6684.7|258
1600042500000|2020-09-14 00:15:00|6687.8|6684.8|6685.8|6682.8|6688.1|6685.8|6685.2|6682.2|178
1600042800000|2020-09-14 00:20:00|6685.7|6682.7|6685|6682|6686.8|6684.4|6683.5|6680.6|181
1600043100000|2020-09-14 00:25:00|6685.1|6682.1|6679.7|6676.7|6685.1|6682.8|6678.8|6675.8|216
1600043400000|2020-09-14 00:30:00|6679.6|6676.6|6681|6678|6681.9|6678.9|6678.2|6675.7|176
1600043700000|2020-09-14 00:35:00|6680.9|6677.9|6681.2|6678.2|6682.1|6679.6|6680.4|6677.7|161
1600044000000|2020-09-14 00:40:00|6681.1|6678.1|6679.9|6676.9|6682|6679.6|6679.8|6676.8|168
1600044300000|2020-09-14 00:45:00|6680|6677|6680.1|6677.1|6681|6678.6|6678.6|6676.1|157
1600044600000|2020-09-14 00:50:00|6680|6677|6681.7|6678.7|6684.3|6682.3|6679.1|6676.3|264
1600044900000|2020-09-14 00:55:00|6681.4|6678.4|6678.9|6675.9|6682|6679.5|6677.6|6675.1|227
1600045200000|2020-09-14 01:00:00|6679|6676|6681.5|6679.7|6681.5|6679.7|6678|6675.7|253
1600045500000|2020-09-14 01:05:00|6681.4|6679.6|6687.1|6685.3|6687.5|6685.4|6679.1|6676.7|207
1600045800000|2020-09-14 01:10:00|6687|6685.2|6687.2|6685.4|6687.2|6685.4|6685|6682.3|213
1600046100000|2020-09-14 01:15:00|6687.1|6685.3|6686.3|6684.5|6689|6686.5|6686.3|6684.5|135
1600046400000|2020-09-14 01:20:00|6686.2|6684.4|6683.9|6680.9|6687.5|6685.4|6682.3|6680.3|207
1600046700000|2020-09-14 01:25:00|6683.8|6680.8|6686|6683|6686.7|6683.8|6683|6680.8|167
1600047000000|2020-09-14 01:30:00|6686.1|6683.1|6686|6684.2|6688.1|6685.5|6685.9|6682.9|212
1600047300000|2020-09-14 01:35:00|6686.1|6684.3|6687.1|6684.1|6689|6686.6|6685.2|6683|254
1600047600000|2020-09-14 01:40:00|6687|6684|6686.5|6684.7|6688.4|6686.1|6685.4|6683|307
1600047900000|2020-09-14 01:45:00|6686.4|6684.6|6686.7|6684.9|6688.2|6685.9|6686.2|6683.8|259
1600048200000|2020-09-14 01:50:00|6686.6|6684.8|6685.4|6683.6|6687.3|6685.4|6685.2|6683.4|160
1600048500000|2020-09-14 01:55:00|6685.5|6683.7|6689.4|6687.6|6689.4|6687.6|6685.2|6683.1|171
1600048800000|2020-09-14 02:00:00|6690.4|6688.6|6688|6686.2|6691.2|6688.8|6687.3|6685.5|210
1600049100000|2020-09-14 02:05:00|6688.1|6686.3|6692.8|6689.8|6694.6|6692.4|6688.1|6685.7|210
1600049400000|2020-09-14 02:10:00|6692.9|6689.9|6690.2|6688.4|6693.7|6691.3|6688.4|6686.6|218
1600049700000|2020-09-14 02:15:00|6690.1|6688.3|6690.2|6688.4|6690.9|6688.7|6689|6686.1|194
1600050000000|2020-09-14 02:20:00|6690.1|6688.3|6691.6|6689.8|6692.7|6690.9|6689.5|6687.7|177
1600050300000|2020-09-14 02:25:00|6691.5|6689.7|6689.8|6688|6692.5|6690.7|6689.5|6687.7|162
1600050600000|2020-09-14 02:30:00|6689.6|6687.8|6690.2|6688.4|6690.5|6688.6|6688.5|6686.1|233
1600050900000|2020-09-14 02:35:00|6690.3|6688.5|6690.7|6688.9|6692.3|6690.5|6690.2|6688.1|165
1600051200000|2020-09-14 02:40:00|6691.1|6689.3|6693.5|6690.5|6695.2|6693.4|6691|6689.2|273
1600051500000|2020-09-14 02:45:00|6692.5|6690.7|6690.2|6688.4|6693.2|6691.4|6689.2|6687.4|213
1600051800000|2020-09-14 02:50:00|6690.3|6688.5|6691.8|6688.8|6693.1|6690.7|6690.1|6687.8|193
1600052100000|2020-09-14 02:55:00|6691.9|6688.9|6690.3|6688.5|6692.2|6689.9|6689.4|6687.6|200
1600052400000|2020-09-14 03:00:00|6690.4|6688.6|6690.5|6688.7|6692.2|6689.7|6690.2|6687.8|129
1600052700000|2020-09-14 03:05:00|6690.4|6688.6|6691.4|6689.6|6692|6690.1|6690.4|6688.1|166
1600053000000|2020-09-14 03:10:00|6691.3|6689.5|6694.2|6692.4|6694.3|6692.5|6691.2|6689.4|125
1600053300000|2020-09-14 03:15:00|6694.9|6691.9|6693.5|6691.7|6695|6692.8|6693.5|6691.1|162
1600053600000|2020-09-14 03:20:00|6693.6|6691.8|6693.4|6691.6|6694.9|6692.9|6693.3|6691|160
1600053900000|2020-09-14 03:25:00|6693.3|6691.5|6694.5|6692.7|6695.2|6692.8|6692.9|6690.7|185
1600054200000|2020-09-14 03:30:00|6694.9|6693.1|6696.7|6694.9|6697.2|6694.9|6694.2|6691.8|128
1600054500000|2020-09-14 03:35:00|6696.6|6694.8|6695.7|6692.7|6696.7|6694.9|6695.2|6692.7|133
1600054800000|2020-09-14 03:40:00|6695.6|6692.6|6695|6692|6696.9|6694.6|6694.4|6692|187
1600055100000|2020-09-14 03:45:00|6695.2|6692.2|6695.1|6692.1|6695.6|6693.4|6694.3|6691.9|111
1600055400000|2020-09-14 03:50:00|6694.5|6692.7|6696.4|6694.6|6696.9|6694.6|6694.5|6692.5|152
1600055700000|2020-09-14 03:55:00|6696.3|6694.5|6695.4|6693.6|6697|6694.7|6695.2|6692.7|157
1600056000000|2020-09-14 04:00:00|6695.5|6693.7|6695.2|6693.4|6696.2|6693.8|6693.7|6691.1|161
1600056300000|2020-09-14 04:05:00|6694.7|6692.9|6694.2|6692.4|6695.8|6693.5|6693.4|6691.3|179
1600056600000|2020-09-14 04:10:00|6694.3|6692.5|6695.5|6693.7|6696.2|6693.8|6694.2|6692.4|129
1600056900000|2020-09-14 04:15:00|6695.4|6693.6|6696.8|6693.8|6696.8|6694.8|6695.3|6693.4|108
1600057200000|2020-09-14 04:20:00|6696|6694.2|6695.8|6694|6696.9|6694.6|6695|6693.2|180
1600057500000|2020-09-14 04:25:00|6695.9|6694.1|6697.2|6695.4|6697.4|6695.6|6695.5|6693.7|139
1600057800000|2020-09-14 04:30:00|6697.1|6695.3|6697.6|6695.8|6698.2|6695.8|6696.6|6694.2|141
1600058100000|2020-09-14 04:35:00|6697.5|6695.7|6697.2|6695.4|6697.6|6695.8|6696.7|6694.4|103
1600058400000|2020-09-14 04:40:00|6697.3|6695.5|6699.9|6698.1|6701.1|6698.8|6697.2|6695.4|170
1600058700000|2020-09-14 04:45:00|6699.8|6698|6698.3|6696.5|6700.1|6698|6697.5|6695.5|163
1600059000000|2020-09-14 04:50:00|6699|6696|6698.6|6696.8|6699.1|6696.9|6697.8|6695.5|116
1600059300000|2020-09-14 04:55:00|6699.6|6697.8|6697.3|6695.5|6701|6698.6|6697.3|6694.8|167
1600059600000|2020-09-14 05:00:00|6697.2|6695.4|6698.2|6696.4|6699.2|6696.7|6697.1|6694.8|154
1600059900000|2020-09-14 05:05:00|6698|6696.2|6697.5|6695.7|6698.6|6696.7|6697.4|6695.5|150
1600060200000|2020-09-14 05:10:00|6697.4|6695.6|6697.1|6695.3|6698|6695.6|6696.3|6694.5|144
1600060500000|2020-09-14 05:15:00|6697.3|6695.5|6696.6|6694.8|6697.3|6695.5|6696.3|6694.2|137
1600060800000|2020-09-14 05:20:00|6696.7|6694.9|6698.3|6696.5|6698.9|6696.6|6696.6|6694.6|156
1600061100000|2020-09-14 05:25:00|6698.2|6696.4|6695.8|6694|6698.6|6696.8|6695.7|6693.9|201
1600061400000|2020-09-14 05:30:00|6695.7|6693.9|6697.2|6695.4|6697.2|6695.4|6695.6|6693.5|169
1600061700000|2020-09-14 05:35:00|6697.3|6695.5|6696.1|6694.3|6698|6695.8|6695.4|6693.4|217
1600062000000|2020-09-14 05:40:00|6696|6694.2|6696.7|6694.9|6698|6696|6695.9|6693.5|168
1600062300000|2020-09-14 05:45:00|6696.8|6695|6700.7|6698.9|6701.5|6699.5|6696.7|6694.9|160
1600062600000|2020-09-14 05:50:00|6700.6|6698.8|6702.8|6699.8|6702.9|6700.5|6697.6|6695.4|211
1600062900000|2020-09-14 05:55:00|6702.7|6699.7|6701.6|6699.8|6703|6700.8|6700.3|6698|222
1600063200000|2020-09-14 06:00:00|6702.1|6699.1|6698.3|6696.5|6702.2|6699.7|6698.1|6695.8|365
1600063500000|2020-09-14 06:05:00|6698.4|6696.6|6698.5|6696.7|6700|6697.7|6697.4|6695|219
1600063800000|2020-09-14 06:10:00|6698.4|6696.6|6699.4|6697.6|6700|6697.7|6698|6696|238
1600064100000|2020-09-14 06:15:00|6699.3|6697.5|6698.3|6696.5|6699.3|6697.5|6697.1|6694.8|172
1600064400000|2020-09-14 06:20:00|6698.4|6696.6|6698.5|6695.5|6699.1|6697.3|6696.3|6694.3|315
1600064700000|2020-09-14 06:25:00|6697.6|6695.8|6695.9|6694.1|6698.5|6696.4|6695.3|6693.4|231
1600065000000|2020-09-14 06:30:00|6696|6694.2|6695.4|6693.6|6696.8|6694.7|6695.2|6693.2|177
1600065300000|2020-09-14 06:35:00|6695.3|6693.5|6695.5|6693.7|6697.6|6695.3|6695.3|6693.4|179
1600065600000|2020-09-14 06:40:00|6695.4|6693.6|6696.8|6695|6697.3|6695.5|6695.3|6693.5|213
1600065900000|2020-09-14 06:45:00|6696.9|6695.1|6698.3|6696.5|6699.1|6696.8|6696.6|6694.3|296
1600066200000|2020-09-14 06:50:00|6698.4|6696.6|6695.4|6693.6|6698.4|6696.6|6694.8|6693|306
1600066500000|2020-09-14 06:55:00|6695.3|6693.5|6697.6|6695.8|6698.8|6696.6|6695.1|6693.3|230
1600066800000|2020-09-14 07:00:00|6697.7|6695.9|6697.4|6695.6|6700.2|6697.7|6697.2|6694.9|314
1600067100000|2020-09-14 07:05:00|6697.5|6695.7|6699.2|6697.4|6702.3|6699.9|6697.4|6695.6|401
1600067400000|2020-09-14 07:10:00|6699.3|6697.5|6694.3|6692.5|6700.5|6698.3|6694.1|6692.3|355
1600067700000|2020-09-14 07:15:00|6694.2|6692.4|6692.1|6690.3|6695.9|6694.1|6692|6689.7|384
1600068000000|2020-09-14 07:20:00|6692|6690.2|6692.2|6690.4|6693.6|6691.8|6690.9|6689.1|316
1600068300000|2020-09-14 07:25:00|6692.1|6690.3|6692.5|6690.7|6694|6692.1|6691.2|6688.8|355
1600068600000|2020-09-14 07:30:00|6692.4|6690.6|6693.1|6691.3|6694|6692|6692|6689.7|358
1600068900000|2020-09-14 07:35:00|6693.2|6691.4|6693.3|6691.5|6693.7|6691.6|6691.2|6689.1|314
1600069200000|2020-09-14 07:40:00|6693.2|6691.4|6692.2|6690.4|6693.8|6691.6|6691.9|6689.6|222
1600069500000|2020-09-14 07:45:00|6692.1|6690.3|6692.5|6690.7|6693.3|6690.9|6692.1|6689.9|189
1600069800000|2020-09-14 07:50:00|6692.4|6690.6|6693.2|6691.4|6694.1|6692.3|6692|6689.6|310
1600070100000|2020-09-14 07:55:00|6693.3|6691.5|6694.4|6692.6|6695.8|6693.4|6693|6691.1|340
1600070400000|2020-09-14 08:00:00|6694.3|6692.5|6697.4|6695.6|6698.4|6695.9|6693.9|6691.5|328
1600070700000|2020-09-14 08:05:00|6697.3|6695.5|6699.2|6697.4|6699.8|6697.5|6697.2|6695.4|298
1600071000000|2020-09-14 08:10:00|6699.3|6697.5|6698.3|6696.5|6700.5|6698.5|6698.2|6695.9|316
1600071300000|2020-09-14 08:15:00|6698.4|6696.6|6700.3|6698.5|6701.5|6699|6698|6696.1|282
1600071600000|2020-09-14 08:20:00|6700.2|6698.4|6697.1|6695.3|6700.9|6698.6|6697.1|6695.2|379
1600071900000|2020-09-14 08:25:00|6697.2|6695.4|6697|6695.2|6698.2|6695.9|6696.4|6694.1|268
1600072200000|2020-09-14 08:30:00|6696.9|6695.1|6697.4|6695.6|6699.2|6696.9|6696.5|6694.4|322
1600072500000|2020-09-14 08:35:00|6697.3|6695.5|6697.7|6694.7|6697.9|6695.7|6696.3|6694|263
1600072800000|2020-09-14 08:40:00|6696.6|6694.8|6694.2|6692.4|6696.8|6695|6692.5|6690.1|306
1600073100000|2020-09-14 08:45:00|6694.9|6691.9|6695.4|6693.6|6697.1|6694.9|6693.3|6690.9|219
1600073400000|2020-09-14 08:50:00|6695.5|6693.7|6695.1|6692.1|6696|6693.7|6694.4|6692|160
1600073700000|2020-09-14 08:55:00|6695|6692|6694.9|6691.9|6695.7|6693.5|6693.6|6691.3|179
1600074000000|2020-09-14 09:00:00|6695|6692|6693.3|6691.5|6695.1|6692.2|6692.5|6690.7|208
1600074300000|2020-09-14 09:05:00|6693.4|6691.6|6695.2|6693.4|6697|6694.8|6693.3|6691.5|225
1600074600000|2020-09-14 09:10:00|6695.3|6693.5|6694.1|6692.3|6695.3|6693.5|6693.5|6691.7|208
1600074900000|2020-09-14 09:15:00|6694.2|6692.4|6695.2|6693.4|6695.9|6693.6|6694|6692|252
1600075200000|2020-09-14 09:20:00|6695.3|6693.5|6694.2|6692.4|6695.8|6693.6|6694.1|6691.9|311
1600075500000|2020-09-14 09:25:00|6694.1|6692.3|6692.8|6691|6694.9|6692.6|6692.7|6690.5|149
1600075800000|2020-09-14 09:30:00|6692.7|6690.9|6692.2|6690.4|6694.1|6691.7|6692.2|6689.9|210
1600076100000|2020-09-14 09:35:00|6692.3|6690.5|6689.5|6687.7|6692.4|6690.6|6689.2|6687.4|275
1600076400000|2020-09-14 09:40:00|6689.4|6687.6|6688.1|6686.3|6690.4|6688.4|6688.1|6686.1|283
1600076700000|2020-09-14 09:45:00|6688.2|6686.4|6686.3|6684.5|6689.7|6687.3|6686.2|6684|302
1600077000000|2020-09-14 09:50:00|6686.4|6684.6|6686.4|6684.6|6688.1|6685.8|6685.3|6683.2|257
1600077300000|2020-09-14 09:55:00|6686.5|6684.7|6688.3|6685.3|6689.2|6686.9|6686.4|6684.6|208
1600077600000|2020-09-14 10:00:00|6688.4|6685.4|6689.4|6687.6|6689.9|6687.7|6687.3|6684.9|260
1600077900000|2020-09-14 10:05:00|6689.2|6687.4|6691.3|6689.5|6692.1|6689.6|6689.1|6686.8|243
1600078200000|2020-09-14 10:10:00|6691.2|6689.4|6695.4|6693.6|6695.5|6693.7|6690.2|6687.9|258
1600078500000|2020-09-14 10:15:00|6696|6693|6695|6692|6696|6693.7|6693.5|6691.1|280
1600078800000|2020-09-14 10:20:00|6694.4|6692.6|6691.7|6689.9|6695.4|6693|6691.7|6689.1|289
1600079100000|2020-09-14 10:25:00|6691.8|6690|6693|6690|6693.7|6691.4|6691.4|6689.2|293
1600079400000|2020-09-14 10:30:00|6693.1|6690.1|6692.3|6690.5|6694.1|6691.7|6692.2|6690|211
1600079700000|2020-09-14 10:35:00|6692.4|6690.6|6691.2|6689.4|6692.8|6690.6|6691.1|6689|189
1600080000000|2020-09-14 10:40:00|6691.3|6689.5|6692.1|6690.3|6692.2|6690.4|6691.2|6689|129
1600080300000|2020-09-14 10:45:00|6692.2|6690.4|6694.3|6692.5|6695.6|6693.4|6691.3|6689.5|243
1600080600000|2020-09-14 10:50:00|6694.4|6692.6|6695.2|6693.4|6696.1|6693.6|6693.9|6691.7|197
1600080900000|2020-09-14 10:55:00|6695.9|6692.9|6694.6|6692.8|6697.9|6695.5|6694.4|6692|225
1600081200000|2020-09-14 11:00:00|6694.8|6693|6693.9|6690.9|6695.5|6693.5|6692.9|6690.9|199
1600081500000|2020-09-14 11:05:00|6694|6691|6693.1|6691.3|6694.9|6692.5|6692.3|6689.9|218
1600081800000|2020-09-14 11:10:00|6693|6691.2|6691.9|6688.9|6694|6691.5|6690.3|6687.8|199
1600082100000|2020-09-14 11:15:00|6691.8|6688.8|6692|6690.2|6693.8|6691.4|6690.9|6688.8|177
1600082400000|2020-09-14 11:20:00|6692.1|6690.3|6693.4|6691.6|6694.8|6692.4|6692|6689.6|187
1600082700000|2020-09-14 11:25:00|6693.3|6691.5|6694|6692.2|6695.6|6693.3|6692.1|6689.8|235
1600083000000|2020-09-14 11:30:00|6693.7|6691.9|6692.4|6690.6|6694.1|6691.9|6691|6688.8|268
1600083300000|2020-09-14 11:35:00|6692.5|6690.7|6692|6690.2|6693.1|6691.1|6691.5|6689.6|190
1600083600000|2020-09-14 11:40:00|6691.9|6690.1|6692.1|6690.3|6692.9|6690.8|6690.2|6687.9|262
1600083900000|2020-09-14 11:45:00|6692.7|6689.7|6692.6|6689.6|6693.9|6691.3|6691.9|6689.4|228
1600084200000|2020-09-14 11:50:00|6692.7|6689.7|6693.2|6691.4|6694|6692.2|6691.2|6688.9|220
1600084500000|2020-09-14 11:55:00|6693.1|6691.3|6692.2|6690.4|6693.9|6691.6|6691.1|6689.3|182
1600084800000|2020-09-14 12:00:00|6692.3|6690.5|6693.1|6691.3|6693.8|6691.7|6691|6689.2|198
1600085100000|2020-09-14 12:05:00|6693.2|6691.4|6695.7|6692.7|6696.3|6694.2|6692.1|6689.8|187
1600085400000|2020-09-14 12:10:00|6694.9|6693.1|6695.5|6693.7|6696.1|6694.2|6694.9|6692.6|190
1600085700000|2020-09-14 12:15:00|6695.9|6694.1|6696.1|6694.3|6696.6|6694.3|6694.8|6692.6|198
1600086000000|2020-09-14 12:20:00|6696.5|6694.7|6696.7|6693.7|6698.1|6695.2|6696.1|6693.6|177
1600086300000|2020-09-14 12:25:00|6696.9|6693.9|6695.2|6693.4|6696.9|6694.4|6695.1|6692.8|196
1600086600000|2020-09-14 12:30:00|6695.3|6693.5|6693.2|6691.4|6696.1|6694.2|6693.1|6690.7|173
1600086900000|2020-09-14 12:35:00|6693.1|6691.3|6696.5|6693.5|6697.7|6695.3|6693.1|6691.3|192
1600087200000|2020-09-14 12:40:00|6696.6|6693.6|6696.6|6693.6|6697.1|6694.8|6695.3|6692.7|135
1600087500000|2020-09-14 12:45:00|6696.5|6693.5|6700|6698.2|6700.8|6698.3|6695.8|6693.5|141
1600087800000|2020-09-14 12:50:00|6700.5|6697.5|6699.9|6698.1|6700.8|6698.5|6698.3|6695.9|245
1600088100000|2020-09-14 12:55:00|6700.5|6697.5|6698.7|6695.7|6701.2|6699|6697.1|6694.9|262
1600088400000|2020-09-14 13:00:00|6698.8|6695.8|6702.6|6699.6|6703|6700.9|6697.1|6694.6|286
1600088700000|2020-09-14 13:05:00|6702.7|6699.7|6704.2|6702.4|6705|6703.2|6701|6698.4|307
1600089000000|2020-09-14 13:10:00|6704.3|6702.5|6703.6|6700.6|6704.8|6702.5|6703.1|6700.6|209
1600089300000|2020-09-14 13:15:00|6703.7|6700.7|6705.9|6702.9|6706.2|6703.7|6703.2|6700.7|272
1600089600000|2020-09-14 13:20:00|6705.3|6703.5|6705.4|6703.6|6706.4|6704.3|6704.2|6701.7|221
1600089900000|2020-09-14 13:25:00|6705.3|6703.5|6701.6|6698.6|6705.8|6703.5|6700.6|6698.6|257
1600090200000|2020-09-14 13:30:00|6701.2|6699.4|6699.4|6697.6|6705|6702.6|6699.2|6697.4|340
1600090500000|2020-09-14 13:35:00|6699.5|6697.7|6700.1|6698.3|6700.9|6698.9|6698.6|6696.6|291
1600090800000|2020-09-14 13:40:00|6700.3|6698.5|6706.6|6704.8|6707.2|6704.9|6700.2|6698.4|339
1600091100000|2020-09-14 13:45:00|6706.7|6704.9|6711|6709.2|6716.3|6714.1|6706.5|6704.7|426
1600091400000|2020-09-14 13:50:00|6711.3|6709.5|6709.1|6707.3|6713|6711.1|6708.8|6706.6|353
1600091700000|2020-09-14 13:55:00|6709|6707.2|6706.8|6705|6709.7|6707.9|6706.4|6704.3|294
1600092000000|2020-09-14 14:00:00|6706.9|6705.1|6708.2|6706.4|6709.5|6707.2|6706.9|6704.7|351
1600092300000|2020-09-14 14:05:00|6708.1|6706.3|6709.6|6706.6|6711.6|6709.1|6707.1|6704.7|302
1600092600000|2020-09-14 14:10:00|6709.5|6706.5|6708.7|6705.7|6711.9|6709.6|6708|6705.7|266
1600092900000|2020-09-14 14:15:00|6708.8|6705.8|6712.2|6709.2|6712.3|6710|6708.7|6705.7|310
1600093200000|2020-09-14 14:20:00|6712|6709|6712.1|6709.1|6712.2|6710.1|6710.1|6708|301
1600093500000|2020-09-14 14:25:00|6712|6709|6710.4|6708.6|6713.2|6710.7|6710|6707.6|342
1600093800000|2020-09-14 14:30:00|6710.3|6708.5|6710.3|6708.5|6711.6|6709.2|6709.3|6707.3|270
1600094100000|2020-09-14 14:35:00|6710.4|6708.6|6706.1|6703.1|6710.7|6708.8|6705.4|6703.1|327
1600094400000|2020-09-14 14:40:00|6705.7|6703.9|6707.4|6705.6|6709.1|6707|6705.1|6702.6|300
1600094700000|2020-09-14 14:45:00|6707.5|6705.7|6705.9|6704.1|6708.5|6706.2|6703.8|6701.3|315
1600095000000|2020-09-14 14:50:00|6706.2|6704.4|6706|6704.2|6710.4|6708|6705.9|6704.1|277
1600095300000|2020-09-14 14:55:00|6705.9|6704.1|6712.2|6710.4|6713|6711.2|6704.2|6702.2|351
1600095600000|2020-09-14 15:00:00|6712.3|6710.5|6711.9|6710.1|6713.8|6711.7|6710.7|6708.2|375
1600095900000|2020-09-14 15:05:00|6711.8|6710|6711.9|6710.1|6714|6711.9|6710.6|6708.4|250
1600096200000|2020-09-14 15:10:00|6711.8|6710|6713.4|6711.6|6713.9|6712.1|6710.2|6707.6|206
1600096500000|2020-09-14 15:15:00|6713.3|6711.5|6712.1|6710.3|6714.8|6712.6|6712.1|6709.7|180
1600096800000|2020-09-14 15:20:00|6712.2|6710.4|6714.3|6712.5|6715|6712.6|6712|6710.2|215
1600097100000|2020-09-14 15:25:00|6714.2|6712.4|6713.5|6711.7|6715|6712.9|6712.3|6710|240
1600097400000|2020-09-14 15:30:00|6714.1|6711.1|6717.9|6716.1|6718.9|6716.1|6713.8|6711.1|340
1600097700000|2020-09-14 15:35:00|6718.6|6715.6|6717.7|6714.7|6719|6717.1|6717|6714.5|276
1600098000000|2020-09-14 15:40:00|6717.3|6715.5|6718.1|6716.3|6718.7|6716.4|6717.1|6714.6|150
1600098300000|2020-09-14 15:45:00|6718|6716.2|6715.1|6713.3|6719.5|6717.1|6714.8|6712.5|226
1600098600000|2020-09-14 15:50:00|6715.2|6713.4|6713.8|6712|6715.6|6713.8|6713.5|6711.2|164
1600098900000|2020-09-14 15:55:00|6713.5|6711.7|6712.1|6710.3|6714|6711.7|6711.4|6709.1|195
1600099200000|2020-09-14 16:00:00|6712|6710.2|6713.6|6711.8|6714.5|6712.7|6712|6710.2|192
1600099500000|2020-09-14 16:05:00|6713.2|6711.4|6713.8|6712|6714.5|6712.2|6712.5|6710.2|186
1600099800000|2020-09-14 16:10:00|6713.9|6712.1|6714.1|6712.3|6714.6|6712.4|6711.9|6709.7|158
1600100100000|2020-09-14 16:15:00|6714.2|6712.4|6714.4|6712.6|6715.7|6713.3|6714|6711.7|218
1600100400000|2020-09-14 16:20:00|6714.3|6712.5|6714|6712.2|6715.2|6713.2|6712.8|6710.5|162
1600100700000|2020-09-14 16:25:00|6714.2|6712.4|6713.8|6712|6715.9|6713.5|6713.1|6711.3|122
1600101000000|2020-09-14 16:30:00|6713.9|6712.1|6713|6711.2|6714.7|6712.8|6712.9|6710.7|176
1600101300000|2020-09-14 16:35:00|6712.9|6711.1|6713.1|6711.3|6714.2|6712.4|6712.9|6710.7|109
1600101600000|2020-09-14 16:40:00|6713.2|6711.4|6714.2|6712.4|6715.1|6713.3|6713.1|6710.6|182
1600101900000|2020-09-14 16:45:00|6714.1|6712.3|6712.9|6711.1|6714.9|6713.1|6712.8|6710.5|117
1600102200000|2020-09-14 16:50:00|6712.8|6711|6710.9|6709.1|6714.1|6711.6|6710.5|6708.7|201
1600102500000|2020-09-14 16:55:00|6711|6709.2|6713.3|6711.5|6713.5|6711.6|6710.8|6709|190
1600102800000|2020-09-14 17:00:00|6713.4|6711.6|6712.2|6710.4|6713.7|6711.6|6712|6709.8|160
1600103100000|2020-09-14 17:05:00|6712.1|6710.3|6710|6708.2|6712.4|6710.6|6709.5|6707.6|222
1600103400000|2020-09-14 17:10:00|6710.1|6708.3|6710.1|6708.3|6711.2|6709.4|6709.9|6707.6|176
1600103700000|2020-09-14 17:15:00|6710.8|6707.8|6707|6705.2|6711|6709.2|6705.9|6704.1|215
1600104000000|2020-09-14 17:20:00|6706.9|6705.1|6707.8|6706|6707.9|6706.1|6705.8|6704|113
1600104300000|2020-09-14 17:25:00|6707.7|6705.9|6709.1|6707.3|6709.1|6707.3|6706.5|6704.7|170
1600104600000|2020-09-14 17:30:00|6709|6707.2|6708.2|6706.4|6709.5|6707.7|6706.9|6705.1|171
1600104900000|2020-09-14 17:35:00|6708.1|6706.3|6709.8|6708|6710.3|6708.5|6708|6706.2|177
1600105200000|2020-09-14 17:40:00|6709.9|6708.1|6708.3|6706.5|6710.3|6708.5|6708.2|6706.4|206
1600105500000|2020-09-14 17:45:00|6708.2|6706.4|6708.7|6706.9|6709.7|6707.9|6708.2|6706.4|171
1600105800000|2020-09-14 17:50:00|6708.6|6706.8|6709.9|6708.1|6709.9|6708.1|6707.9|6706.1|143
1600106100000|2020-09-14 17:55:00|6709.8|6708|6709.7|6707.9|6710.1|6708.3|6709.1|6707.3|161
1600106400000|2020-09-14 18:00:00|6709.8|6708|6708.7|6706.9|6709.9|6708.1|6707.6|6705.8|158
1600106700000|2020-09-14 18:05:00|6708.8|6707|6708|6706.2|6708.9|6707.1|6707.6|6705.8|186
1600107000000|2020-09-14 18:10:00|6707.9|6706.1|6707.4|6705.6|6708.7|6706.9|6707.1|6705.3|163
1600107300000|2020-09-14 18:15:00|6707.7|6705.9|6708|6706.2|6708.6|6706.8|6707.1|6705.3|128
1600107600000|2020-09-14 18:20:00|6708.3|6706.5|6708|6706.2|6709.2|6707.4|6707.8|6706|167
1600107900000|2020-09-14 18:25:00|6707.9|6706.1|6708.1|6706.3|6708.2|6706.4|6706.8|6705|156
1600108200000|2020-09-14 18:30:00|6708|6706.2|6708.9|6707.1|6709.2|6707.2|6707.8|6706|169
1600108500000|2020-09-14 18:35:00|6708.8|6707|6708.9|6707.1|6709.1|6707.3|6708.6|6706.8|124
1600108800000|2020-09-14 18:40:00|6709|6707.2|6710.7|6708.9|6711|6709.2|6708.7|6706.9|242
1600109100000|2020-09-14 18:45:00|6710.9|6709.1|6710.4|6708.6|6711.4|6709.6|6710.2|6708.4|204
1600109400000|2020-09-14 18:50:00|6710.3|6708.5|6709.8|6708|6710.8|6709|6709.7|6707.9|194
1600109700000|2020-09-14 18:55:00|6709.9|6708.1|6709.9|6708.1|6710.9|6709.1|6709|6707.2|251
1600110000000|2020-09-14 19:00:00|6710.5|6707.5|6707.7|6704.7|6711.3|6708.9|6706.7|6704.5|305
1600110300000|2020-09-14 19:05:00|6707.8|6704.8|6708.2|6705.2|6708.3|6705.9|6706.4|6703.9|243
1600110600000|2020-09-14 19:10:00|6708.1|6705.1|6709.2|6706.2|6709.3|6706.8|6707.3|6704.9|118
1600110900000|2020-09-14 19:15:00|6708.6|6706.8|6710.4|6708.6|6711.2|6708.8|6707.4|6704.9|152
1600111200000|2020-09-14 19:20:00|6710.5|6708.7|6708.4|6706.6|6711.1|6708.7|6707.5|6705.7|85
1600111500000|2020-09-14 19:25:00|6708.5|6706.7|6708.6|6706.8|6709.4|6707.3|6708.4|6706.2|88
1600111800000|2020-09-14 19:30:00|6708.5|6706.7|6709.1|6706.1|6709.2|6706.9|6707.8|6705.7|131
1600112100000|2020-09-14 19:35:00|6709.2|6706.2|6708.7|6706.9|6709.5|6707.1|6708.4|6706.1|98
1600112400000|2020-09-14 19:40:00|6708.6|6706.8|6708.8|6707|6709|6707.2|6708.4|6706.6|144
1600112700000|2020-09-14 19:45:00|6708.9|6707.1|6710.6|6708.8|6711.3|6709|6708.7|6706.9|129
1600113000000|2020-09-14 19:50:00|6710.5|6708.7|6710.5|6708.7|6711.9|6709.5|6709.4|6707.2|143
1600113300000|2020-09-14 19:55:00|6710.6|6708.8|6707.9|6704.9|6711|6708.8|6707.2|6704.8|154
1600113600000|2020-09-14 20:00:00|6708.1|6705.1|6707.4|6705.6|6709|6706.6|6707.4|6705|116
1600113900000|2020-09-14 20:05:00|6707.5|6705.7|6708|6705|6708.5|6706|6707.3|6705|62
1600114200000|2020-09-14 20:10:00|6708.1|6705.1|6704.5|6702.7|6708.2|6706|6704.4|6702|93
1600114500000|2020-09-14 20:15:00|6704.4|6702.6|6704.4|6702.6|6705.2|6702.9|6704.2|6701.8|84
1600114800000|2020-09-14 20:20:00|6704.3|6702.5|6705.8|6702.8|6705.9|6703.5|6704.2|6701.8|83
1600115100000|2020-09-14 20:25:00|6705.9|6702.9|6704.9|6701.9|6706|6703.6|6704.7|6701.7|88
1600115400000|2020-09-14 20:30:00|6704.8|6701.8|6703.8|6700.8|6705|6702.5|6703.7|6700.7|87
1600115700000|2020-09-14 20:35:00|6703.7|6700.7|6702.8|6699.8|6703.8|6701.2|6702.7|6699.7|59
1600116000000|2020-09-14 20:40:00|6702.9|6699.9|6702.9|6699.9|6703.5|6701.2|6702.3|6699.4|75
1600116300000|2020-09-14 20:45:00|6702.8|6699.8|6701|6698|6703|6700|6701|6698|107
1600116600000|2020-09-14 20:50:00|6701.1|6698.1|6701.9|6698.9|6702|6699|6701|6698|78
1600116900000|2020-09-14 20:55:00|6702|6699|6700.5|6698.7|6702.2|6699.3|6700.5|6698.4|128
1600117200000|2020-09-14 21:00:00|6699.7|6695.7|6701.9|6697.9|6702.9|6698.9|6699.1|6695.1|42
1600117500000|2020-09-14 21:05:00|6701.8|6697.8|6701.6|6697.6|6703.1|6699.1|6699.7|6695.7|113
1600117800000|2020-09-14 21:10:00|6701.8|6697.8|6701.9|6697.9|6702.2|6698.2|6700.1|6696.1|168
1600118100000|2020-09-14 21:15:00|6702|6698|6703.6|6699.6|6704.1|6700.1|6700.6|6696.6|108
1600118400000|2020-09-14 21:20:00|6703.5|6699.5|6704.4|6700.4|6704.8|6700.8|6701.4|6697.4|214
1600118700000|2020-09-14 21:25:00|6704.6|6700.6|6704.7|6700.7|6706.1|6702.1|6702.7|6698.7|232
1600119000000|2020-09-14 21:30:00|6704.6|6700.6|6703.5|6699.5|6704.6|6700.6|6703|6699|218
1600119300000|2020-09-14 21:35:00|6703.6|6699.6|6704.1|6700.1|6704.7|6700.7|6703.4|6699.4|100
1600119600000|2020-09-14 21:40:00|6704.2|6700.2|6703.8|6699.8|6704.6|6700.6|6703.3|6699.3|87
1600119900000|2020-09-14 21:45:00|6703.7|6699.7|6703.8|6699.8|6704|6700|6703.2|6699.2|110
1600120200000|2020-09-14 21:50:00|6703.7|6699.7|6704|6700|6704.1|6700.1|6703.4|6699.4|131
1600120500000|2020-09-14 21:55:00|6703.8|6699.8|6703.7|6699.7|6704.3|6700.3|6703.5|6699.5|141
1600120800000|2020-09-14 22:00:00|6703.8|6699.8|6705.7|6702.7|6705.9|6702.9|6703.5|6699.6|190
1600121100000|2020-09-14 22:05:00|6705.8|6702.8|6704.8|6701.8|6705.8|6702.8|6704.4|6701.4|102
1600121400000|2020-09-14 22:10:00|6704.9|6701.9|6703.7|6700.7|6705.6|6702.6|6703.5|6700.5|123
1600121700000|2020-09-14 22:15:00|6703.5|6700.5|6703.6|6700.6|6704.5|6701.5|6703.3|6700.3|132
1600122000000|2020-09-14 22:20:00|6703.7|6700.7|6704.8|6701.8|6705.6|6702.6|6703.5|6700.5|111
1600122300000|2020-09-14 22:25:00|6704.7|6701.7|6704.7|6701.7|6704.9|6701.9|6704.5|6701.5|80
1600122600000|2020-09-14 22:30:00|6704.8|6701.8|6705.4|6702.4|6705.9|6702.9|6704.6|6701.6|117
1600122900000|2020-09-14 22:35:00|6704.9|6701.9|6705.1|6702.1|6705.8|6702.8|6704.6|6701.6|99
1600123200000|2020-09-14 22:40:00|6705|6702|6703.7|6700.7|6705.5|6702.5|6703.3|6700.3|134
1600123500000|2020-09-14 22:45:00|6703.6|6700.6|6703.6|6700.6|6704.4|6702.1|6702.9|6700.5|148
1600123800000|2020-09-14 22:50:00|6703.7|6700.7|6704.6|6701.6|6704.8|6701.8|6703.1|6700.5|93
1600124100000|2020-09-14 22:55:00|6704.5|6701.5|6704.8|6701.8|6704.8|6702.3|6703.8|6701.4|56
1600124400000|2020-09-14 23:00:00|6704.6|6701.6|6703.5|6700.5|6705|6702.5|6702.6|6699.6|150
1600124700000|2020-09-14 23:05:00|6703.4|6700.4|6702.1|6699.1|6703.9|6700.9|6701.9|6698.9|83
1600125000000|2020-09-14 23:10:00|6701.8|6698.8|6702.6|6699.6|6703.3|6701|6701.8|6698.8|162
1600125300000|2020-09-14 23:15:00|6702.5|6699.5|6701.1|6699.3|6702.9|6699.9|6701.1|6698.6|129
1600125600000|2020-09-14 23:20:00|6701.2|6699.4|6702.8|6699.8|6703|6700|6701.2|6698.5|78
1600125900000|2020-09-14 23:25:00|6702.9|6699.9|6701.5|6698.5|6703|6700|6701|6698|131
1600126200000|2020-09-14 23:30:00|6701.6|6698.6|6702|6699|6702|6700|6701.1|6698.4|97
1600126500000|2020-09-14 23:35:00|6702.1|6699.1|6702.8|6699.8|6703|6700.5|6701.5|6698.9|94
1600126800000|2020-09-14 23:40:00|6702.9|6699.9|6701.8|6698.8|6702.9|6700.2|6700.4|6698.1|129
1600127100000|2020-09-14 23:45:00|6701.9|6698.9|6701.1|6699.3|6701.9|6699.3|6700.7|6698.3|98
1600127400000|2020-09-14 23:50:00|6701|6699.2|6700.9|6699.1|6701.6|6699.2|6700.7|6698.4|105
1600127700000|2020-09-14 23:55:00|6701|6699.2|6698.5|6696.7|6701.3|6699.4|6698.4|6696.6|135
1600128000000|2020-09-15 00:00:00|6698.7|6696.9|6701.9|6700.1|6701.9|6700.1|6697.6|6695.4|203
1600128300000|2020-09-15 00:05:00|6701.8|6700|6699.8|6698|6702.4|6700.6|6699.8|6698|205
1600128600000|2020-09-15 00:10:00|6699.9|6698.1|6696.9|6695.1|6700.1|6698.3|6696.7|6694.9|244
1600128900000|2020-09-15 00:15:00|6697.1|6695.3|6695.1|6693.3|6698.2|6696.4|6694.9|6693.1|227
1600129200000|2020-09-15 00:20:00|6695|6693.2|6692.5|6690.7|6695.6|6693.8|6692.2|6690.4|241
1600129500000|2020-09-15 00:25:00|6692.6|6690.8|6694.3|6692.5|6694.3|6692.5|6692.6|6690.3|237
1600129800000|2020-09-15 00:30:00|6694.9|6693.1|6696.2|6694.4|6696.3|6694.5|6693.3|6691.5|173
1600130100000|2020-09-15 00:35:00|6696.1|6694.3|6696.1|6694.3|6698.2|6696.4|6695.2|6693.4|166
1600130400000|2020-09-15 00:40:00|6696.2|6694.4|6696.3|6694.5|6697.3|6695.5|6695.9|6693.9|122
1600130700000|2020-09-15 00:45:00|6696.4|6694.6|6696|6694.2|6699.7|6697.6|6695.6|6693.8|234
1600131000000|2020-09-15 00:50:00|6695.9|6694.1|6695.5|6692.5|6697.1|6695.1|6693.7|6691.5|239
1600131300000|2020-09-15 00:55:00|6695.3|6692.3|6696|6694.2|6696.6|6694.2|6691.9|6689.5|264
1600131600000|2020-09-15 01:00:00|6695.9|6694.1|6693.8|6692|6697.1|6695.3|6693.4|6690.8|245
1600131900000|2020-09-15 01:05:00|6694.4|6691.4|6689.6|6687.8|6694.7|6692.2|6688.7|6686.5|218
1600132200000|2020-09-15 01:10:00|6689.7|6687.9|6690.8|6689|6691.9|6690.1|6689.3|6687.5|205
1600132500000|2020-09-15 01:15:00|6690.7|6688.9|6696.8|6693.8|6697|6694.8|6690.1|6687.8|259
1600132800000|2020-09-15 01:20:00|6696.7|6693.7|6698.7|6696.9|6700.7|6698.1|6696.2|6693.7|341
1600133100000|2020-09-15 01:25:00|6698.8|6697|6695.5|6692.5|6699.5|6697.2|6694.6|6691.6|232
1600133400000|2020-09-15 01:30:00|6695.4|6692.4|6690.7|6687.7|6700.6|6698.1|6689.1|6686.1|546
1600133700000|2020-09-15 01:35:00|6690.3|6687.3|6689.8|6688|6691.2|6688.7|6685.3|6682.3|470
1600134000000|2020-09-15 01:40:00|6690.5|6687.5|6695|6692|6696.3|6694.2|6690|6687.5|319
1600134300000|2020-09-15 01:45:00|6694.8|6693|6698|6696.2|6698.4|6696.5|6692.9|6690.4|332
1600134600000|2020-09-15 01:50:00|6697.9|6696.1|6699.5|6696.5|6700.4|6697.8|6696.9|6694.5|392
1600134900000|2020-09-15 01:55:00|6698.3|6696.8|6699|6696|6700.9|6698.2|6698.1|6695.7|269
1600135200000|2020-09-15 02:00:00|6698.9|6695.9|6699.2|6696.2|6704.6|6701.6|6698.2|6695.8|356
1600135500000|2020-09-15 02:05:00|6699.6|6696.6|6700.4|6697.4|6703.2|6700.5|6699.1|6696.1|268
1600135800000|2020-09-15 02:10:00|6700.3|6697.3|6704.7|6701.7|6706.3|6703.9|6697.9|6695.6|279
1600136100000|2020-09-15 02:15:00|6704.3|6702.5|6706|6704.2|6706|6704.2|6702.2|6700.4|230
1600136400000|2020-09-15 02:20:00|6706.6|6703.6|6705.8|6704|6706.7|6704.6|6703.9|6701.9|191
1600136700000|2020-09-15 02:25:00|6705.9|6704.1|6705.6|6703.8|6706.7|6704.4|6704.6|6702.4|161
1600137000000|2020-09-15 02:30:00|6705.7|6703.9|6705|6703.2|6705.8|6704|6702.6|6700.8|203
1600137300000|2020-09-15 02:35:00|6705.1|6703.3|6705|6703.2|6706.5|6704.6|6704.5|6702.4|211
1600137600000|2020-09-15 02:40:00|6705.1|6703.3|6705.8|6704|6707.6|6705.5|6705|6703.2|172
1600137900000|2020-09-15 02:45:00|6705.7|6703.9|6706.7|6704.9|6707.2|6705.4|6705.1|6703.3|156
1600138200000|2020-09-15 02:50:00|6706.8|6705|6706.8|6705|6708.2|6706.4|6705.7|6703.9|177
1600138500000|2020-09-15 02:55:00|6706.7|6704.9|6710.1|6708.3|6710.6|6708.4|6706.7|6704.6|180
1600138800000|2020-09-15 03:00:00|6710.2|6708.4|6714.2|6712.4|6715.7|6713.4|6710.2|6708.4|269
1600139100000|2020-09-15 03:05:00|6714.3|6712.5|6712.4|6709.4|6714.5|6712.7|6711.8|6709.3|189
1600139400000|2020-09-15 03:10:00|6712.5|6709.5|6714.2|6712.4|6714.7|6712.7|6710.3|6708.5|169
1600139700000|2020-09-15 03:15:00|6714.1|6712.3|6713.2|6711.4|6714.2|6712.4|6712.3|6710.2|156
1600140000000|2020-09-15 03:20:00|6713.4|6711.6|6714.3|6712.5|6715.8|6713.4|6713|6710.6|159
1600140300000|2020-09-15 03:25:00|6714.4|6712.6|6717.2|6715.4|6717.2|6715.4|6714.3|6712.5|200
1600140600000|2020-09-15 03:30:00|6717.1|6715.3|6715.6|6713.8|6717.5|6715.6|6715.6|6713.2|185
1600140900000|2020-09-15 03:35:00|6715.7|6713.9|6715.9|6714.1|6717.7|6715.3|6715.6|6713.7|101
1600141200000|2020-09-15 03:40:00|6715.8|6714|6717|6715.2|6717.1|6715.3|6715|6713.2|111
1600141500000|2020-09-15 03:45:00|6717.1|6715.3|6715.9|6714.1|6717.1|6715.3|6715.3|6713.5|194
1600141800000|2020-09-15 03:50:00|6715.8|6714|6716.2|6714.4|6716.3|6714.5|6714.3|6712.5|138
1600142100000|2020-09-15 03:55:00|6716|6714.2|6716.3|6714.5|6716.3|6714.5|6715.4|6713.6|113
1600142400000|2020-09-15 04:00:00|6716.2|6714.4|6715.4|6713.6|6717.2|6715.4|6715.2|6713.4|144
1600142700000|2020-09-15 04:05:00|6716.2|6714.4|6717.3|6715.5|6717.4|6715.6|6716.1|6714.3|102
1600143000000|2020-09-15 04:10:00|6717.2|6715.4|6719.4|6717.6|6719.4|6717.6|6717.1|6715.3|74
1600143300000|2020-09-15 04:15:00|6719.3|6717.5|6721.2|6719.4|6721.2|6719.4|6718.4|6716.3|114
1600143600000|2020-09-15 04:20:00|6721.1|6719.3|6721|6719.2|6721.7|6719.7|6720.2|6718.4|108
1600143900000|2020-09-15 04:25:00|6721.1|6719.3|6721.1|6719.3|6721.8|6719.5|6720.2|6718.4|125
1600144200000|2020-09-15 04:30:00|6721.2|6719.4|6721.3|6719.5|6722.3|6720.5|6719.6|6717.4|155
1600144500000|2020-09-15 04:35:00|6721.2|6719.4|6721.3|6719.5|6721.4|6719.6|6721.1|6719.3|68
1600144800000|2020-09-15 04:40:00|6721.2|6719.4|6723.9|6720.9|6723.9|6721.9|6721.1|6719.2|113
1600145100000|2020-09-15 04:45:00|6724|6721|6723.9|6722.1|6724.7|6722.3|6723.2|6720.9|168
1600145400000|2020-09-15 04:50:00|6724|6722.2|6724.1|6722.3|6724.7|6722.9|6722.8|6720.6|142
1600145700000|2020-09-15 04:55:00|6724|6722.2|6723.9|6722.1|6725.8|6723.4|6723.4|6721.4|183
1600146000000|2020-09-15 05:00:00|6724|6722.2|6728.3|6726.5|6729.2|6727.4|6723.8|6722|245
1600146300000|2020-09-15 05:05:00|6728.4|6726.6|6726.1|6724.3|6728.6|6726.8|6725.1|6723.2|168
1600146600000|2020-09-15 05:10:00|6726.2|6724.4|6725.1|6723.3|6727.8|6726|6724.9|6723.1|108
1600146900000|2020-09-15 05:15:00|6725|6723.2|6725.1|6723.3|6725.9|6723.5|6724|6722.2|104
1600147200000|2020-09-15 05:20:00|6725|6723.2|6726.4|6724.6|6726.8|6725|6724.9|6723.1|123
1600147500000|2020-09-15 05:25:00|6726.3|6724.5|6730.4|6728.6|6730.5|6728.7|6726|6724.2|192
1600147800000|2020-09-15 05:30:00|6730.5|6728.7|6727.1|6725.3|6731|6729.2|6727|6724.7|200
1600148100000|2020-09-15 05:35:00|6727|6725.2|6728.3|6726.5|6729.2|6727.4|6726.4|6724.3|178
1600148400000|2020-09-15 05:40:00|6728.4|6726.6|6727.6|6725.8|6728.8|6727|6727.1|6725.3|120
1600148700000|2020-09-15 05:45:00|6727.4|6725.6|6728.1|6726.3|6728.3|6726.5|6727|6725.2|115
1600149000000|2020-09-15 05:50:00|6728.2|6726.4|6726.2|6724.4|6729.9|6728.1|6725.3|6723.4|240
1600149300000|2020-09-15 05:55:00|6726.1|6724.3|6726.6|6723.6|6726.6|6724.4|6724.4|6722.6|130
1600149600000|2020-09-15 06:00:00|6726.2|6723.2|6724.2|6722.4|6726.8|6724.4|6723.8|6722|196
1600149900000|2020-09-15 06:05:00|6724.1|6722.3|6723.2|6721.4|6725.5|6723.7|6723.1|6721.3|296
1600150200000|2020-09-15 06:10:00|6723.3|6721.5|6725|6723.2|6725.1|6723.3|6723.2|6721.4|225
1600150500000|2020-09-15 06:15:00|6724.9|6723.1|6725.3|6723.5|6726.4|6724.6|6724.1|6722.3|302
1600150800000|2020-09-15 06:20:00|6725.4|6723.6|6727|6725.2|6728.2|6726.4|6725.3|6723|306
1600151100000|2020-09-15 06:25:00|6726.8|6725|6725.5|6723.7|6726.8|6725|6724.8|6722.8|333
1600151400000|2020-09-15 06:30:00|6725.4|6723.6|6724.3|6722.5|6725.6|6723.8|6723.3|6721.3|267
1600151700000|2020-09-15 06:35:00|6724.2|6722.4|6723.5|6721.7|6724.4|6722.6|6723.3|6721.5|110
1600152000000|2020-09-15 06:40:00|6723.4|6721.6|6723.1|6721.3|6724.6|6722.4|6723|6721.2|157
1600152300000|2020-09-15 06:45:00|6723.2|6721.4|6721.3|6719.5|6723.2|6721.4|6720.1|6718.3|194
1600152600000|2020-09-15 06:50:00|6721.2|6719.4|6723.1|6721.3|6723.1|6721.3|6720.3|6718.5|213
1600152900000|2020-09-15 06:55:00|6723|6721.2|6721|6719.2|6723.1|6721.3|6720|6718.2|348
1600153200000|2020-09-15 07:00:00|6720.9|6719.1|6721.3|6719.5|6724.3|6722.5|6720|6717.7|365
1600153500000|2020-09-15 07:05:00|6721.2|6719.4|6716.1|6714.3|6721.4|6719.6|6716|6714.2|346
1600153800000|2020-09-15 07:10:00|6716|6714.2|6717.5|6715.7|6718|6716.2|6714.2|6712.4|326
1600154100000|2020-09-15 07:15:00|6717.4|6715.6|6719.4|6717.6|6719.7|6717.9|6717|6715.2|243
1600154400000|2020-09-15 07:20:00|6719.3|6717.5|6721.7|6719.9|6723.6|6721.6|6718.2|6716.4|356
1600154700000|2020-09-15 07:25:00|6721.4|6719.6|6722.2|6720.4|6723.5|6721.7|6721.3|6719.5|347
1600155000000|2020-09-15 07:30:00|6722.1|6720.3|6719.2|6717.4|6722.4|6720.6|6718.3|6716.5|278
1600155300000|2020-09-15 07:35:00|6719.3|6717.5|6720.4|6718.6|6721.4|6719.6|6718.1|6716.3|285
1600155600000|2020-09-15 07:40:00|6720.5|6718.7|6719.3|6717.5|6720.7|6718.7|6718.2|6716.4|307
1600155900000|2020-09-15 07:45:00|6719.2|6717.4|6719.1|6717.3|6720.3|6718.5|6715.5|6713.7|333
1600156200000|2020-09-15 07:50:00|6719|6717.2|6718.6|6716.8|6720.8|6719|6717.3|6715.5|333
1600156500000|2020-09-15 07:55:00|6718.5|6716.7|6717.3|6715.5|6718.6|6716.8|6714.1|6712.1|369
1600156800000|2020-09-15 08:00:00|6717.1|6715.3|6720.3|6718.5|6721.8|6720|6717.1|6715.3|329
1600157100000|2020-09-15 08:05:00|6720|6718.2|6721.2|6719.4|6723.4|6721.6|6719.3|6717.5|289
1600157400000|2020-09-15 08:10:00|6721.3|6719.5|6720.6|6717.6|6722.9|6721|6719.6|6717.6|303
1600157700000|2020-09-15 08:15:00|6719.9|6718.1|6719.4|6717.6|6721.1|6719.3|6718.7|6716.3|331
1600158000000|2020-09-15 08:20:00|6719.5|6717.7|6724.3|6722.5|6724.9|6722.6|6719.1|6716.7|301
1600158300000|2020-09-15 08:25:00|6724.4|6722.6|6722.5|6720.7|6724.4|6722.6|6720.7|6718.9|381
1600158600000|2020-09-15 08:30:00|6722.3|6720.5|6723.3|6721.5|6724.3|6722.5|6722.2|6720.4|415
1600158900000|2020-09-15 08:35:00|6723.2|6721.4|6722.2|6720.4|6724.1|6722.3|6722.1|6720.3|367
1600159200000|2020-09-15 08:40:00|6722.3|6720.5|6725.2|6723.4|6725.8|6724|6722.2|6720.4|365
1600159500000|2020-09-15 08:45:00|6725.3|6723.5|6730.1|6727.1|6730.1|6728.3|6724|6722.2|318
1600159800000|2020-09-15 08:50:00|6730|6727|6730.1|6728.3|6733.5|6731.5|6729.8|6727|294
1600160100000|2020-09-15 08:55:00|6730.2|6728.4|6728.3|6725.3|6731.3|6729.5|6727.9|6725.3|217
1600160400000|2020-09-15 09:00:00|6728.4|6725.4|6727.3|6725.5|6730|6728.2|6726|6723.8|341
1600160700000|2020-09-15 09:05:00|6727.2|6725.4|6730.4|6728.6|6730.5|6728.7|6727.2|6725.4|287
1600161000000|2020-09-15 09:10:00|6730.2|6728.4|6732.1|6730.3|6734.3|6732.5|6730.1|6728.3|215
1600161300000|2020-09-15 09:15:00|6732.2|6730.4|6731.4|6729.6|6732.2|6730.4|6728|6726.2|264
1600161600000|2020-09-15 09:20:00|6731.3|6729.5|6732.3|6730.5|6733.6|6731.7|6729.1|6727.3|215
1600161900000|2020-09-15 09:25:00|6732.2|6730.4|6734.8|6733|6734.9|6733.1|6731.3|6729.5|271
1600162200000|2020-09-15 09:30:00|6734.5|6732.7|6732.3|6730.5|6735.2|6733.4|6731.3|6729.5|295
1600162500000|2020-09-15 09:35:00|6732.4|6730.6|6732|6730.2|6734.9|6733.1|6731.9|6730.1|275
1600162800000|2020-09-15 09:40:00|6731.9|6730.1|6730.1|6728.3|6732|6730.2|6729.1|6726.7|204
1600163100000|2020-09-15 09:45:00|6730.2|6728.4|6730.2|6728.4|6732.8|6731|6727.2|6725.2|359
1600163400000|2020-09-15 09:50:00|6730.3|6728.5|6730.3|6728.5|6732.2|6730.4|6728|6726.2|239
1600163700000|2020-09-15 09:55:00|6730.2|6728.4|6730.1|6728.3|6731.3|6729.5|6730|6727.6|285
1600164000000|2020-09-15 10:00:00|6730.2|6728.4|6733.3|6731.5|6733.5|6731.7|6729.1|6726.8|286
1600164300000|2020-09-15 10:05:00|6733.2|6731.4|6731.3|6729.5|6734.3|6732.5|6730.8|6729|252
1600164600000|2020-09-15 10:10:00|6731.2|6729.4|6730.3|6728.5|6732.2|6730.4|6729|6726.9|295
1600164900000|2020-09-15 10:15:00|6730.4|6728.6|6731.1|6729.3|6732.2|6730.4|6729|6727.2|264
1600165200000|2020-09-15 10:20:00|6731|6729.2|6736.3|6734.5|6736.6|6734.8|6731|6729.2|313
1600165500000|2020-09-15 10:25:00|6736.4|6734.6|6732.1|6730.3|6736.4|6734.6|6732|6729.8|332
1600165800000|2020-09-15 10:30:00|6732|6730.2|6732.3|6730.5|6732.7|6730.9|6731.2|6729.1|234
1600166100000|2020-09-15 10:35:00|6732.4|6730.6|6732.9|6731.1|6734.2|6731.9|6732.1|6730.3|183
1600166400000|2020-09-15 10:40:00|6733|6731.2|6732.3|6730.5|6735.1|6733.3|6731.2|6728.7|185
1600166700000|2020-09-15 10:45:00|6732.4|6730.6|6734.8|6733|6734.9|6733.1|6732|6730|211
1600167000000|2020-09-15 10:50:00|6734.9|6733.1|6734.4|6732.6|6736.4|6734.6|6732.7|6730.9|282
1600167300000|2020-09-15 10:55:00|6734.6|6732.8|6734.8|6733|6738|6735.7|6734|6731.9|348
1600167600000|2020-09-15 11:00:00|6734.9|6733.1|6733|6731.2|6735.2|6733.4|6732|6730.2|392
1600167900000|2020-09-15 11:05:00|6733.1|6731.3|6732.8|6731|6733.9|6732.1|6732.3|6730.5|297
1600168200000|2020-09-15 11:10:00|6733|6731.2|6732|6730.2|6733.6|6731.8|6731.4|6729.2|254
1600168500000|2020-09-15 11:15:00|6731.9|6730.1|6731.8|6730|6732.7|6730.9|6730.9|6729.1|252
1600168800000|2020-09-15 11:20:00|6731.9|6730.1|6730.2|6728.4|6734|6732.2|6730|6728|311
1600169100000|2020-09-15 11:25:00|6730.1|6728.3|6730.1|6728.3|6731.8|6730|6729.8|6728|274
1600169400000|2020-09-15 11:30:00|6730.2|6728.4|6732|6730.2|6732.9|6731.1|6730.2|6728.3|177
1600169700000|2020-09-15 11:35:00|6731.9|6730.1|6731|6729.2|6732.4|6730.6|6730.8|6728.5|211
1600170000000|2020-09-15 11:40:00|6731.6|6728.6|6729.1|6727.3|6731.6|6729.2|6729|6727.2|243
1600170300000|2020-09-15 11:45:00|6729.2|6727.4|6727.1|6725.3|6729.9|6728.1|6727|6725.2|254
1600170600000|2020-09-15 11:50:00|6727.2|6725.4|6725.7|6723.9|6727.2|6725.4|6725.5|6723.7|278
1600170900000|2020-09-15 11:55:00|6725.6|6723.8|6726.3|6724.5|6727.6|6725.8|6724.7|6722.9|233
1600171200000|2020-09-15 12:00:00|6726.7|6724.9|6727.2|6725.4|6728.2|6726.4|6726.4|6724.6|216
1600171500000|2020-09-15 12:05:00|6727.1|6725.3|6730|6728.2|6730.4|6728.6|6727.1|6725.3|190
1600171800000|2020-09-15 12:10:00|6730.1|6728.3|6728.7|6726.9|6730.5|6728.7|6728.6|6726.8|153
1600172100000|2020-09-15 12:15:00|6728.8|6727|6727.1|6725.3|6729.1|6727.3|6726.8|6725|214
1600172400000|2020-09-15 12:20:00|6727|6725.2|6722.8|6721|6727.4|6725.6|6721|6719.2|274
1600172700000|2020-09-15 12:25:00|6722.7|6720.9|6726.5|6723.5|6726.9|6725.1|6722.7|6720.9|245
1600173000000|2020-09-15 12:30:00|6726.6|6723.6|6724.3|6722.5|6726.7|6724.1|6724|6722.2|262
1600173300000|2020-09-15 12:35:00|6724.2|6722.4|6722.7|6720.9|6724.2|6722.4|6721|6719.2|266
1600173600000|2020-09-15 12:40:00|6722.6|6720.8|6726.3|6724.5|6726.5|6724.7|6722.6|6720.8|204
1600173900000|2020-09-15 12:45:00|6726.4|6724.6|6723|6721.2|6727.1|6725.3|6720.5|6718.7|297
1600174200000|2020-09-15 12:50:00|6723.1|6721.3|6725.7|6723.9|6725.9|6724.1|6722|6720.2|186
1600174500000|2020-09-15 12:55:00|6725.6|6723.8|6727.3|6725.5|6727.5|6725.5|6723.4|6721.1|246
1600174800000|2020-09-15 13:00:00|6727.2|6725.4|6731|6729.2|6731.5|6729.7|6726.9|6725.1|230
1600175100000|2020-09-15 13:05:00|6731.1|6729.3|6730.8|6729|6732.6|6730.2|6730.6|6728.4|225
1600175400000|2020-09-15 13:10:00|6730.9|6729.1|6732.4|6729.4|6733.1|6730.7|6730.9|6728.9|234
1600175700000|2020-09-15 13:15:00|6732.3|6729.3|6733.2|6731.4|6734.4|6732.1|6732.3|6729.3|235
1600176000000|2020-09-15 13:20:00|6733.1|6731.3|6729.1|6727.3|6733.6|6731.6|6729|6727.2|207
1600176300000|2020-09-15 13:25:00|6729.2|6727.4|6727.3|6725.5|6729.4|6727.6|6727.1|6725.3|236
1600176600000|2020-09-15 13:30:00|6727.2|6725.4|6728|6726.2|6730.4|6728.6|6727.1|6725.1|312
1600176900000|2020-09-15 13:35:00|6728.1|6726.3|6729.3|6727.5|6729.8|6728|6728|6726.2|271
1600177200000|2020-09-15 13:40:00|6729.6|6727.8|6728.5|6726.7|6731|6729.2|6728.3|6726.5|203
1600177500000|2020-09-15 13:45:00|6728.6|6726.8|6723.3|6721.5|6730|6728.2|6723|6720.8|338
1600177800000|2020-09-15 13:50:00|6723.2|6721.4|6721.1|6719.3|6723.7|6721.4|6718|6716.1|434
1600178100000|2020-09-15 13:55:00|6721|6719.2|6723.3|6721.5|6723.4|6721.6|6717.9|6716.1|339
1600178400000|2020-09-15 14:00:00|6723.4|6721.6|6723.8|6722|6723.8|6722|6719.3|6717.5|359
1600178700000|2020-09-15 14:05:00|6723.7|6721.9|6721.3|6719.5|6724.4|6722.2|6721.1|6719.3|336
1600179000000|2020-09-15 14:10:00|6721.4|6719.6|6721.3|6719.5|6723|6721.2|6720.2|6718.4|321
1600179300000|2020-09-15 14:15:00|6721.4|6719.6|6724.3|6722.5|6724.5|6722.7|6719.8|6717.4|299
1600179600000|2020-09-15 14:20:00|6724.4|6722.6|6720.1|6718.3|6724.5|6722.6|6718|6716.2|347
1600179900000|2020-09-15 14:25:00|6720.2|6718.4|6720.1|6718.3|6722.2|6719.9|6718.4|6716.6|294
1600180200000|2020-09-15 14:30:00|6720.6|6718.8|6719.4|6717.6|6721.1|6719.3|6718.1|6716.3|305
1600180500000|2020-09-15 14:35:00|6719.3|6717.5|6721.1|6719.3|6725.2|6723.4|6719.3|6717.5|269
1600180800000|2020-09-15 14:40:00|6721|6719.2|6718.4|6716.6|6721.2|6719.4|6718.2|6716.4|277
1600181100000|2020-09-15 14:45:00|6718.5|6716.7|6722.3|6720.5|6723.1|6721.3|6718.1|6716.3|251
1600181400000|2020-09-15 14:50:00|6722.7|6720.9|6721.3|6719.5|6725.1|6723.3|6721|6719.2|311
1600181700000|2020-09-15 14:55:00|6721.2|6719.4|6713.7|6711.9|6721.2|6719.4|6710.6|6708.8|421
1600182000000|2020-09-15 15:00:00|6713.3|6711.5|6711.6|6709.8|6714.7|6712.5|6710.3|6708.5|388
1600182300000|2020-09-15 15:05:00|6711.7|6709.9|6713.4|6711.6|6713.5|6711.7|6710.2|6708.4|254
1600182600000|2020-09-15 15:10:00|6713.3|6711.5|6714|6711|6715.2|6713.4|6712.2|6710.4|244
1600182900000|2020-09-15 15:15:00|6714.1|6711.1|6713.1|6711.3|6715.4|6713.5|6712.6|6710.8|265
1600183200000|2020-09-15 15:20:00|6713.2|6711.4|6710.2|6708.4|6713.9|6712.1|6710.1|6708.3|250
1600183500000|2020-09-15 15:25:00|6710.1|6708.3|6712.2|6710.4|6714.2|6712.3|6709.1|6707.3|251
1600183800000|2020-09-15 15:30:00|6712.3|6710.5|6715.3|6713.5|6715.3|6713.5|6710.8|6708.7|244
1600184100000|2020-09-15 15:35:00|6715.2|6713.4|6715.4|6713.6|6716.2|6714.4|6714.6|6712.8|205
1600184400000|2020-09-15 15:40:00|6715.3|6713.5|6717.1|6715.3|6717.4|6715.6|6715.3|6713.5|161
1600184700000|2020-09-15 15:45:00|6717.2|6715.4|6716.2|6714.4|6717.4|6715.6|6715.2|6713.4|166
1600185000000|2020-09-15 15:50:00|6716.1|6714.3|6713.5|6711.7|6716.4|6714.6|6713.4|6711.6|144
1600185300000|2020-09-15 15:55:00|6713.6|6711.8|6713.9|6712.1|6715.1|6713.3|6712.3|6710.5|221
1600185600000|2020-09-15 16:00:00|6714|6712.2|6714.2|6712.4|6716.1|6714.3|6713.9|6712.1|225
1600185900000|2020-09-15 16:05:00|6714.1|6712.3|6711.6|6709.8|6714.3|6712.5|6711.4|6709.6|177
1600186200000|2020-09-15 16:10:00|6711.5|6709.7|6712.8|6711|6712.8|6711|6710.6|6708.8|214
1600186500000|2020-09-15 16:15:00|6712.9|6711.1|6712.4|6710.6|6713.1|6711.1|6710.9|6709.1|189
1600186800000|2020-09-15 16:20:00|6712.5|6710.7|6712|6710.2|6712.6|6710.8|6711.2|6709.4|143
1600187100000|2020-09-15 16:25:00|6711.7|6709.9|6712.1|6710.3|6713|6711.2|6711.7|6709.9|155
1600187400000|2020-09-15 16:30:00|6712|6710.2|6712.1|6710.3|6713.2|6711.4|6711.8|6710|111
1600187700000|2020-09-15 16:35:00|6712|6710.2|6715.1|6713.3|6715.3|6713.5|6711.9|6710.1|135
1600188000000|2020-09-15 16:40:00|6715.2|6713.4|6716.9|6715.1|6717.4|6715.6|6715.2|6713.4|150
1600188300000|2020-09-15 16:45:00|6717|6715.2|6717.1|6715.3|6718|6716.2|6716.7|6714.7|183
1600188600000|2020-09-15 16:50:00|6717|6715.2|6717.2|6715.4|6717.6|6715.8|6715.9|6714.1|155
1600188900000|2020-09-15 16:55:00|6717.1|6715.3|6718|6716.2|6718|6716.2|6716.9|6715.1|136
1600189200000|2020-09-15 17:00:00|6717.9|6716.1|6718.4|6716.6|6718.4|6716.6|6717.3|6715.5|135
1600189500000|2020-09-15 17:05:00|6718.3|6716.5|6719.1|6717.3|6720.2|6718.4|6718.3|6716.5|190
1600189800000|2020-09-15 17:10:00|6719|6717.2|6720.7|6718.9|6721.2|6719.4|6718.3|6716.5|190
1600190100000|2020-09-15 17:15:00|6721.1|6719.3|6723|6720|6723|6720.9|6720|6718.2|199
1600190400000|2020-09-15 17:20:00|6723.1|6720.1|6719.2|6717.4|6723.1|6720.7|6718.8|6717|159
1600190700000|2020-09-15 17:25:00|6718.9|6717.1|6718.9|6717.1|6719.5|6717.5|6718.4|6715.9|171
1600191000000|2020-09-15 17:30:00|6719|6717.2|6718.9|6717.1|6719.2|6717.4|6718|6715.8|204
1600191300000|2020-09-15 17:35:00|6719|6717.2|6718|6716.2|6719|6717.2|6718|6716.2|123
1600191600000|2020-09-15 17:40:00|6718.1|6716.3|6717|6715.2|6718.2|6716.4|6716.7|6714.6|160
1600191900000|2020-09-15 17:45:00|6716.9|6715.1|6716.8|6715|6717.2|6715.4|6715.9|6714.1|122
1600192200000|2020-09-15 17:50:00|6716.9|6715.1|6716.9|6715.1|6718.9|6717.1|6716.6|6714.8|162
1600192500000|2020-09-15 17:55:00|6717|6715.2|6716|6713|6717.9|6716.1|6715|6712.8|163
1600192800000|2020-09-15 18:00:00|6715.2|6713.4|6712.8|6711|6716|6713.8|6712.8|6710.9|230
1600193100000|2020-09-15 18:05:00|6712.9|6711.1|6712|6710.2|6713.8|6712|6711.5|6709.6|183
1600193400000|2020-09-15 18:10:00|6712.1|6710.3|6713.1|6711.3|6714|6712.2|6712|6710.2|151
1600193700000|2020-09-15 18:15:00|6713.2|6711.4|6712.9|6711.1|6714.1|6711.7|6712.6|6710.6|100
1600194000000|2020-09-15 18:20:00|6713|6711.2|6713|6711.2|6714.1|6712.3|6712.8|6711|137
1600194300000|2020-09-15 18:25:00|6712.9|6711.1|6712.9|6711.1|6713.4|6711.2|6712|6710.2|133
1600194600000|2020-09-15 18:30:00|6712.8|6711|6711.9|6710.1|6713.1|6711.3|6711.7|6709.9|154
1600194900000|2020-09-15 18:35:00|6712|6710.2|6714.9|6713.1|6715.1|6713.3|6711.8|6710|156
1600195200000|2020-09-15 18:40:00|6715|6713.2|6715.4|6713.6|6716|6714.2|6714.3|6712.5|118
1600195500000|2020-09-15 18:45:00|6715.7|6713.9|6716.7|6714.9|6716.7|6714.9|6715.3|6712.8|141
1600195800000|2020-09-15 18:50:00|6716.8|6715|6717.7|6715.9|6717.7|6715.9|6716.7|6714.9|86
1600196100000|2020-09-15 18:55:00|6717.6|6715.8|6720.2|6717.2|6720.5|6718.5|6716.7|6714.9|174
1600196400000|2020-09-15 19:00:00|6720.3|6717.3|6721.7|6719.9|6722.9|6720.5|6718.3|6715.9|206
1600196700000|2020-09-15 19:05:00|6721.6|6719.8|6719.5|6717.7|6721.7|6719.9|6718.5|6716.2|178
1600197000000|2020-09-15 19:10:00|6719.4|6717.6|6717.1|6715.3|6719.5|6717.7|6717.1|6714.7|95
1600197300000|2020-09-15 19:15:00|6717|6715.2|6717.4|6714.4|6718.3|6716.2|6716.5|6714.3|150
1600197600000|2020-09-15 19:20:00|6717.3|6714.3|6715.8|6714|6717.3|6714.9|6715.4|6713.3|111
1600197900000|2020-09-15 19:25:00|6715.7|6713.9|6716.5|6714.7|6716.6|6714.8|6715.6|6713.3|83
1600198200000|2020-09-15 19:30:00|6716.6|6714.8|6713.7|6711.9|6716.7|6714.9|6713.6|6711.3|169
1600198500000|2020-09-15 19:35:00|6713.8|6712|6712.7|6710.9|6714.6|6712.5|6712|6709.7|103
1600198800000|2020-09-15 19:40:00|6712.6|6710.8|6713.6|6711.8|6714|6712|6712.2|6709.7|131
1600199100000|2020-09-15 19:45:00|6713.8|6710.8|6714.7|6712.9|6715.2|6713|6713.3|6710.3|114
1600199400000|2020-09-15 19:50:00|6714.6|6712.8|6717.4|6714.4|6717.4|6714.9|6714.6|6712.4|106
1600199700000|2020-09-15 19:55:00|6716.8|6715|6715.1|6713.3|6717.7|6715.3|6715.1|6712.7|92
1600200000000|2020-09-15 20:00:00|6715.7|6712.7|6714.8|6713|6716.1|6713.8|6713.7|6711.3|167
1600200300000|2020-09-15 20:05:00|6714.9|6713.1|6716.3|6713.3|6716.4|6714|6714.7|6712.4|66
1600200600000|2020-09-15 20:10:00|6716.2|6713.2|6715.4|6712.4|6716.3|6713.6|6714.6|6711.8|65
1600200900000|2020-09-15 20:15:00|6714.7|6712.9|6714.7|6712.9|6715.4|6713|6713.6|6711.2|92
1600201200000|2020-09-15 20:20:00|6714.8|6713|6711.7|6709.9|6715.1|6713|6711.4|6709.1|117
1600201500000|2020-09-15 20:25:00|6711.6|6709.8|6712.3|6709.3|6712.4|6710.1|6710.6|6708.3|65
1600201800000|2020-09-15 20:30:00|6712.2|6709.2|6713.4|6710.4|6713.4|6711|6711.8|6709.2|57
1600202100000|2020-09-15 20:35:00|6713.3|6710.3|6712.9|6711.1|6713.7|6711.2|6712.7|6710.3|55
1600202400000|2020-09-15 20:40:00|6713|6711.2|6713.5|6710.5|6713.7|6711.2|6712.8|6710.4|57
1600202700000|2020-09-15 20:45:00|6712.8|6711|6715.2|6712.2|6715.3|6712.3|6712.8|6710.2|90
1600203000000|2020-09-15 20:50:00|6715.1|6712.1|6714.3|6711.3|6715.1|6712.1|6714|6711|55
1600203300000|2020-09-15 20:55:00|6714.1|6711.1|6715|6712|6715.2|6712.2|6712.7|6710|141
1600203600000|2020-09-15 21:00:00|6715.9|6711.9|6720.7|6716.7|6720.8|6716.8|6715.6|6711.6|51
1600203900000|2020-09-15 21:05:00|6720|6716|6719.6|6715.6|6721.8|6717.8|6718.2|6714.2|207
1600204200000|2020-09-15 21:10:00|6718.3|6714.3|6717.8|6713.8|6721.2|6717.2|6717.4|6713.4|216
1600204500000|2020-09-15 21:15:00|6717.9|6713.9|6717.8|6713.8|6718.1|6714.1|6717|6713|112
1600204800000|2020-09-15 21:20:00|6717.9|6713.9|6717.2|6713.2|6718.2|6714.2|6716.6|6712.6|134
1600205100000|2020-09-15 21:25:00|6717.8|6713.8|6716.9|6712.9|6718|6714|6716.7|6712.7|121
1600205400000|2020-09-15 21:30:00|6717.3|6713.3|6716.4|6712.4|6717.6|6713.6|6715.7|6711.7|169
1600205700000|2020-09-15 21:35:00|6716.2|6712.2|6713.5|6710.4|6716.2|6712.2|6713.2|6709.2|199
1600206000000|2020-09-15 21:40:00|6715.1|6710.3|6713.5|6709.5|6715.3|6712.2|6713.4|6709.4|111
1600206300000|2020-09-15 21:45:00|6713.9|6709.9|6712.4|6708.4|6715|6711|6711.2|6708.1|197
1600206600000|2020-09-15 21:50:00|6712.3|6708.3|6712.9|6709.7|6713.3|6710|6711.6|6708.1|230
1600206900000|2020-09-15 21:55:00|6713|6709.9|6712.5|6708.9|6713.4|6710.1|6712.2|6708.5|184
1600207200000|2020-09-15 22:00:00|6712.7|6709.3|6715.4|6712.4|6718.3|6714.5|6712.5|6709|373
1600207500000|2020-09-15 22:05:00|6715.1|6712.1|6714.3|6711.3|6715.1|6712.1|6714.2|6711.2|149
1600207800000|2020-09-15 22:10:00|6714.1|6711.1|6714.7|6711.7|6714.8|6711.8|6714|6711|90
1600208100000|2020-09-15 22:15:00|6714.6|6711.6|6714.1|6711.1|6714.8|6711.8|6714.1|6711.1|121
1600208400000|2020-09-15 22:20:00|6714.2|6711.2|6715.2|6712.2|6715.6|6712.6|6714|6711|111
1600208700000|2020-09-15 22:25:00|6715.1|6712.1|6715.2|6712.2|6715.4|6712.4|6715|6712|74
1600209000000|2020-09-15 22:30:00|6715.3|6712.3|6714.9|6711.9|6715.6|6712.6|6714.3|6711.3|117
1600209300000|2020-09-15 22:35:00|6715.2|6712.2|6714.9|6713.1|6715.8|6713.3|6714.9|6711.9|128
1600209600000|2020-09-15 22:40:00|6715|6713.2|6714.2|6711.2|6715.5|6713.2|6714|6711|121
1600209900000|2020-09-15 22:45:00|6714.1|6711.1|6715.4|6712.4|6715.6|6712.6|6713|6710.4|120
1600210200000|2020-09-15 22:50:00|6715.5|6712.5|6715.4|6712.4|6715.6|6712.6|6715.2|6712.2|72
1600210500000|2020-09-15 22:55:00|6715.5|6712.5|6714.5|6711.5|6715.7|6713.1|6714.4|6711.4|124
1600210800000|2020-09-15 23:00:00|6714.7|6711.7|6716.5|6713.5|6717|6714.6|6714.4|6711.4|276
1600211100000|2020-09-15 23:05:00|6716.4|6713.4|6716.5|6713.5|6717.5|6714.5|6715.6|6713.3|299
1600211400000|2020-09-15 23:10:00|6716.4|6713.4|6716.8|6715|6717.6|6715.1|6715.3|6713|331
1600211700000|2020-09-15 23:15:00|6717.4|6714.4|6715.2|6713.4|6717.5|6715.3|6715|6713|280
1600212000000|2020-09-15 23:20:00|6715.1|6713.3|6713.9|6712.1|6715.3|6713.4|6713.7|6711.9|300
1600212300000|2020-09-15 23:25:00|6713.8|6712|6712.9|6711.1|6714.1|6712.3|6712.7|6710.4|279
1600212600000|2020-09-15 23:30:00|6712.8|6711|6713.6|6710.6|6713.7|6711.2|6712.1|6709.7|166
1600212900000|2020-09-15 23:35:00|6713.5|6710.5|6709.6|6707.8|6713.7|6711.6|6709.6|6707.3|248
1600213200000|2020-09-15 23:40:00|6709.7|6707.9|6710.7|6708.9|6711.8|6709.7|6709|6706.5|223
1600213500000|2020-09-15 23:45:00|6710.8|6709|6711|6708|6711.8|6710|6710.7|6707.9|129
1600213800000|2020-09-15 23:50:00|6711.2|6708.2|6711.7|6709.9|6712|6710|6710.6|6708|137
1600214100000|2020-09-15 23:55:00|6711.8|6710|6710.4|6707.4|6712.2|6710|6709.7|6707.4|200
1600214400000|2020-09-16 00:00:00|6710.6|6707.6|6711.9|6710.1|6713.8|6711.8|6708.9|6706.6|341
1600214700000|2020-09-16 00:05:00|6711.8|6710|6710|6708.2|6712|6710|6709.1|6707.3|316
1600215000000|2020-09-16 00:10:00|6709.9|6708.1|6706.9|6705.1|6710.6|6708.8|6705.2|6703.4|249
1600215300000|2020-09-16 00:15:00|6706.8|6705|6709|6707.2|6709.4|6707.2|6705.8|6704|270
1600215600000|2020-09-16 00:20:00|6708.9|6707.1|6707.8|6706|6709.7|6707.9|6707.4|6705.3|212
1600215900000|2020-09-16 00:25:00|6707.9|6706.1|6708.2|6706.4|6709.1|6707.3|6706.8|6705|233
1600216200000|2020-09-16 00:30:00|6708.1|6706.3|6709.3|6707.5|6711.9|6710.1|6708.1|6706.3|301
1600216500000|2020-09-16 00:35:00|6709.2|6707.4|6709.9|6708.1|6710.7|6708.9|6709.2|6707.4|237
1600216800000|2020-09-16 00:40:00|6710|6708.2|6710.9|6709.1|6712.1|6710.3|6708.4|6706.6|236
1600217100000|2020-09-16 00:45:00|6710.8|6709|6711.5|6709.7|6711.9|6709.8|6710.8|6708.6|277
1600217400000|2020-09-16 00:50:00|6711.4|6709.6|6710.8|6709|6711.7|6709.9|6710.3|6708.3|226
1600217700000|2020-09-16 00:55:00|6711.3|6709.5|6712.3|6710.5|6714.1|6712.1|6710.9|6709.1|234
1600218000000|2020-09-16 01:00:00|6712.4|6710.6|6705.7|6703.9|6715.6|6713.4|6705.1|6703.3|335
1600218300000|2020-09-16 01:05:00|6704.8|6703|6706.9|6705.1|6707.8|6705.8|6703.6|6701.3|377
1600218600000|2020-09-16 01:10:00|6706.8|6705|6704.5|6701.5|6707.8|6705.3|6703.6|6701.2|273
1600218900000|2020-09-16 01:15:00|6704.4|6701.4|6707.3|6704.3|6709.3|6706.8|6704.3|6701.3|267
1600219200000|2020-09-16 01:20:00|6707.2|6704.2|6710.1|6708.3|6711.2|6709.1|6707.2|6704.2|286
1600219500000|2020-09-16 01:25:00|6710.5|6707.5|6714.5|6711.5|6715.6|6713.3|6708.9|6706.7|315
1600219800000|2020-09-16 01:30:00|6714.4|6711.4|6718|6715|6718.1|6715.9|6713.7|6711.4|347
1600220100000|2020-09-16 01:35:00|6718.1|6715.1|6716|6714.2|6718.2|6715.8|6714.3|6712.5|314
1600220400000|2020-09-16 01:40:00|6716.1|6714.3|6716.1|6714.3|6717.2|6715.3|6715.3|6713.4|211
1600220700000|2020-09-16 01:45:00|6716|6714.2|6716.4|6714.6|6718.5|6716.1|6715.3|6712.9|184
1600221000000|2020-09-16 01:50:00|6716.3|6714.5|6717.8|6716|6718.1|6716.3|6715.7|6713.5|158
1600221300000|2020-09-16 01:55:00|6717.9|6716.1|6722.6|6719.6|6723.7|6720.7|6716.9|6714.5|248
1600221600000|2020-09-16 02:00:00|6722.7|6719.7|6723.2|6721.4|6725.7|6723.8|6722.2|6719.5|295
1600221900000|2020-09-16 02:05:00|6723.1|6721.3|6723.6|6720.6|6725.3|6722.6|6721.7|6719.7|289
1600222200000|2020-09-16 02:10:00|6723.2|6721.4|6725|6723.2|6725.6|6723.4|6721.9|6719.9|302
1600222500000|2020-09-16 02:15:00|6724.9|6723.1|6722.6|6720.8|6725|6723.2|6721.8|6720|247
1600222800000|2020-09-16 02:20:00|6722.5|6720.7|6721.9|6720.1|6722.9|6721.1|6720.4|6718.6|190
1600223100000|2020-09-16 02:25:00|6722|6720.2|6725.1|6723.3|6725.6|6723.5|6721.9|6720.1|149
1600223400000|2020-09-16 02:30:00|6725|6723.2|6725|6723.2|6725.1|6723.3|6721.9|6720.1|192
1600223700000|2020-09-16 02:35:00|6725.1|6723.3|6727.3|6725.5|6727.5|6725.7|6724.9|6723.1|194
1600224000000|2020-09-16 02:40:00|6727.4|6725.6|6726.2|6724.4|6728.2|6726.4|6725.9|6724.1|254
1600224300000|2020-09-16 02:45:00|6726.1|6724.3|6722.6|6720.8|6727.1|6725.3|6722.5|6720.7|201
1600224600000|2020-09-16 02:50:00|6722.4|6720.6|6724.9|6723.1|6724.9|6723.1|6722.3|6720.5|166
1600224900000|2020-09-16 02:55:00|6724.8|6723|6726.8|6725|6727.1|6725.3|6724.8|6723|128
1600225200000|2020-09-16 03:00:00|6726.9|6725.1|6726.7|6724.9|6727.8|6726|6725.7|6723.9|209
1600225500000|2020-09-16 03:05:00|6726.5|6724.7|6728.5|6726.7|6729.4|6727.6|6726|6724.2|191
1600225800000|2020-09-16 03:10:00|6728.4|6726.6|6729.8|6728|6730.6|6728.8|6728.4|6726.6|161
1600226100000|2020-09-16 03:15:00|6729.9|6728.1|6731.1|6729.3|6731.2|6729.4|6729|6727.2|239
1600226400000|2020-09-16 03:20:00|6731|6729.2|6730.2|6728.4|6731.2|6729.4|6730.2|6728.4|170
1600226700000|2020-09-16 03:25:00|6730.1|6728.3|6729.2|6727.4|6731.1|6729.3|6729|6727.2|169
1600227000000|2020-09-16 03:30:00|6729.4|6727.6|6729.8|6728|6730.7|6728.9|6729.4|6727.6|171
1600227300000|2020-09-16 03:35:00|6729.7|6727.9|6729.9|6728.1|6730.8|6729|6729|6727.2|226
1600227600000|2020-09-16 03:40:00|6729.8|6728|6728.3|6726.5|6730.1|6728.3|6728|6726.2|194
1600227900000|2020-09-16 03:45:00|6728.2|6726.4|6729.2|6727.4|6729.5|6727.7|6727.4|6725.6|158
1600228200000|2020-09-16 03:50:00|6729.3|6727.5|6730|6728.2|6730.3|6728.5|6728.3|6726.5|173
1600228500000|2020-09-16 03:55:00|6730.1|6728.3|6728|6726.2|6731.1|6729.3|6727.9|6726.1|157
1600228800000|2020-09-16 04:00:00|6727.9|6726.1|6730.1|6728.3|6730.4|6728.6|6727.9|6726.1|125
1600229100000|2020-09-16 04:05:00|6730.2|6728.4|6730.1|6728.3|6731.4|6729.4|6729.9|6728.1|157
1600229400000|2020-09-16 04:10:00|6730.2|6728.4|6731.2|6729.4|6731.6|6729.8|6729.7|6727.9|114
1600229700000|2020-09-16 04:15:00|6731.1|6729.3|6731.1|6729.3|6731.3|6729.5|6730.4|6728.6|138
1600230000000|2020-09-16 04:20:00|6731|6729.2|6731.1|6729.3|6731.2|6729.4|6730.2|6728.4|110
1600230300000|2020-09-16 04:25:00|6731|6729.2|6730.3|6728.5|6731.1|6729.3|6730.1|6728.3|91
1600230600000|2020-09-16 04:30:00|6730.4|6728.6|6729.3|6727.5|6732|6730.2|6729.2|6727.3|159
1600230900000|2020-09-16 04:35:00|6729.2|6727.4|6728.8|6727|6729.3|6727.5|6728.5|6726.7|176
1600231200000|2020-09-16 04:40:00|6728.7|6726.9|6728.2|6726.4|6728.8|6727|6727.3|6725.5|131
1600231500000|2020-09-16 04:45:00|6728.1|6726.3|6729.8|6728|6729.9|6728.1|6728|6725.8|133
1600231800000|2020-09-16 04:50:00|6729.5|6727.7|6728.1|6726.3|6729.8|6728|6727.8|6726|127
1600232100000|2020-09-16 04:55:00|6728|6726.2|6728.3|6726.5|6728.5|6726.7|6727.9|6726.1|98
1600232400000|2020-09-16 05:00:00|6728.2|6726.4|6729.1|6727.3|6729.9|6728.1|6727.7|6725.9|122
1600232700000|2020-09-16 05:05:00|6729.2|6727.4|6729.8|6728|6729.9|6728.1|6728.1|6726.3|131
1600233000000|2020-09-16 05:10:00|6729.9|6728.1|6728.3|6726.5|6729.9|6728.1|6728.2|6726.4|121
1600233300000|2020-09-16 05:15:00|6728.5|6726.7|6729.1|6727.3|6729.7|6727.9|6728.1|6726.3|169
1600233600000|2020-09-16 05:20:00|6729.2|6727.4|6729.2|6727.4|6729.2|6727.4|6729|6727.2|82
1600233900000|2020-09-16 05:25:00|6729.1|6727.3|6729.2|6727.4|6729.4|6727.6|6728.9|6727.1|84
1600234200000|2020-09-16 05:30:00|6729.1|6727.3|6730.3|6728.5|6731.8|6729.9|6729.1|6727.3|164
1600234500000|2020-09-16 05:35:00|6730.4|6728.6|6731.2|6729.4|6731.7|6729.9|6730.2|6728.4|104
1600234800000|2020-09-16 05:40:00|6731.1|6729.3|6726.3|6724.5|6731.3|6729.5|6726.2|6724.4|205
1600235100000|2020-09-16 05:45:00|6726.2|6724.4|6726.1|6724.3|6726.7|6724.9|6725.3|6723.2|201
1600235400000|2020-09-16 05:50:00|6726|6724.2|6726.2|6724.4|6726.9|6725|6725.5|6723.7|200
1600235700000|2020-09-16 05:55:00|6726.1|6724.3|6727.7|6724.7|6727.8|6725.8|6726.1|6723.9|194
1600236000000|2020-09-16 06:00:00|6727.6|6724.6|6725.5|6723.7|6727.6|6725.3|6725.3|6723.5|258
1600236300000|2020-09-16 06:05:00|6725.4|6723.6|6727.1|6725.3|6728.8|6726.5|6725.4|6723.6|203
1600236600000|2020-09-16 06:10:00|6727.2|6725.4|6725.8|6724|6727.3|6725.5|6725.3|6723.5|245
1600236900000|2020-09-16 06:15:00|6725.9|6724.1|6727.3|6725.5|6728.9|6726.5|6725.4|6723.6|203
1600237200000|2020-09-16 06:20:00|6727.2|6725.4|6727.9|6726.1|6728|6726.2|6726.3|6724.5|249
1600237500000|2020-09-16 06:25:00|6728|6726.2|6728.9|6727.1|6730.1|6728.3|6727.5|6725.3|188
1600237800000|2020-09-16 06:30:00|6728.8|6727|6732.1|6730.3|6732.3|6730.5|6728.5|6726.7|159
1600238100000|2020-09-16 06:35:00|6732.2|6730.4|6732.9|6731.1|6733.8|6732|6732|6730.2|183
1600238400000|2020-09-16 06:40:00|6733|6731.2|6734.1|6732.3|6734.7|6732.9|6732.6|6730.8|185
1600238700000|2020-09-16 06:45:00|6734|6732.2|6733.2|6731.4|6734.9|6732.9|6733|6730.8|217
1600239000000|2020-09-16 06:50:00|6733.4|6731.6|6733.9|6732.1|6734.2|6732.4|6732.3|6730.5|245
1600239300000|2020-09-16 06:55:00|6734|6732.2|6733.1|6731.3|6736.1|6734.3|6732.8|6731|202
1600239600000|2020-09-16 07:00:00|6733.2|6731.4|6733.3|6731.5|6733.7|6731.9|6731.2|6729.4|337
1600239900000|2020-09-16 07:05:00|6733.4|6731.6|6731.9|6730.1|6734.1|6732.3|6730.4|6728.6|275
1600240200000|2020-09-16 07:10:00|6732|6730.2|6732.2|6730.4|6733.1|6731.3|6731.1|6729.3|238
1600240500000|2020-09-16 07:15:00|6732.3|6730.5|6731.9|6730.1|6732.5|6730.7|6730.9|6729.1|236
1600240800000|2020-09-16 07:20:00|6731.8|6730|6728.7|6726.9|6732|6730.2|6728.5|6726.7|175
1600241100000|2020-09-16 07:25:00|6728.6|6726.8|6729|6727.2|6729|6727.2|6728.1|6726.3|185
1600241400000|2020-09-16 07:30:00|6728.9|6727.1|6732.5|6730.7|6735.6|6733.4|6728.7|6726.9|211
1600241700000|2020-09-16 07:35:00|6732.4|6730.6|6730.7|6728.9|6732.4|6730.6|6730.3|6728.5|220
1600242000000|2020-09-16 07:40:00|6730.8|6729|6732.6|6730.8|6732.6|6730.8|6729.4|6727.6|184
1600242300000|2020-09-16 07:45:00|6732.7|6730.9|6732.8|6731|6734.1|6732.3|6732.1|6730.3|176
1600242600000|2020-09-16 07:50:00|6732.9|6731.1|6734.3|6732.5|6735.5|6733.7|6731.9|6730.1|268
1600242900000|2020-09-16 07:55:00|6734.4|6732.6|6733.1|6731.3|6734.9|6733.1|6732.9|6731.1|190
1600243200000|2020-09-16 08:00:00|6733.2|6731.4|6733.9|6732.1|6734.4|6732.6|6732.4|6730.6|236
1600243500000|2020-09-16 08:05:00|6733.8|6732|6737.5|6734.5|6737.7|6735.2|6733.4|6731.6|292
1600243800000|2020-09-16 08:10:00|6737.6|6734.6|6740|6738.2|6741.5|6739.1|6736.4|6734.5|283
1600244100000|2020-09-16 08:15:00|6740.1|6738.3|6741.1|6738.1|6742.5|6740.2|6740|6737.5|318
1600244400000|2020-09-16 08:20:00|6741.2|6738.2|6743.4|6740.4|6743.8|6741.5|6740.8|6738.2|341
1600244700000|2020-09-16 08:25:00|6742.3|6740.5|6740.9|6739.1|6743.2|6741.4|6739.6|6737.5|255
1600245000000|2020-09-16 08:30:00|6740.8|6739|6740.8|6739|6741.8|6740|6739.7|6737.8|364
1600245300000|2020-09-16 08:35:00|6740.7|6738.9|6741.7|6739.9|6741.9|6740.1|6739.7|6737.9|261
1600245600000|2020-09-16 08:40:00|6741.8|6740|6743.2|6741.4|6743.3|6741.5|6741.3|6739.5|272
1600245900000|2020-09-16 08:45:00|6743.3|6741.5|6743|6741.2|6744.2|6742.4|6742|6740.1|285
1600246200000|2020-09-16 08:50:00|6743.1|6741.3|6741.2|6739.4|6743.3|6741.3|6741.1|6739.3|191
1600246500000|2020-09-16 08:55:00|6741.3|6739.5|6742|6740.2|6742|6740.2|6740.6|6738.8|201
1600246800000|2020-09-16 09:00:00|6741.9|6740.1|6743.8|6742|6744.7|6742.9|6741.8|6740|323
1600247100000|2020-09-16 09:05:00|6743.7|6741.9|6744.2|6742.4|6745.9|6743.6|6743.7|6741.7|250
1600247400000|2020-09-16 09:10:00|6744.3|6742.5|6743.3|6741.5|6744.9|6743|6743.2|6741.4|275
1600247700000|2020-09-16 09:15:00|6743.5|6741.7|6743.3|6741.5|6744.7|6742.8|6743.2|6741.4|161
1600248000000|2020-09-16 09:20:00|6743.4|6741.6|6744.1|6742.3|6745|6743.2|6743.2|6741.4|241
1600248300000|2020-09-16 09:25:00|6744.2|6742.4|6746.1|6744.3|6746.4|6744.6|6744.2|6742.4|218
1600248600000|2020-09-16 09:30:00|6746.2|6744.4|6746.6|6744.8|6746.9|6745.1|6745.1|6743.3|237
1600248900000|2020-09-16 09:35:00|6746.7|6744.9|6746.8|6745|6747.7|6745.9|6745.2|6743.4|209
1600249200000|2020-09-16 09:40:00|6746.9|6745.1|6748.2|6746.4|6748.9|6747|6746.9|6745.1|199
1600249500000|2020-09-16 09:45:00|6748.1|6746.3|6749.6|6747.8|6750|6747.9|6747.8|6745.4|298
1600249800000|2020-09-16 09:50:00|6749.4|6747.6|6747.3|6745.5|6749.9|6747.7|6747.1|6744.7|247
1600250100000|2020-09-16 09:55:00|6747.2|6745.4|6749.5|6747.7|6749.5|6747.7|6746.4|6744.6|235
1600250400000|2020-09-16 10:00:00|6749.4|6747.6|6749.1|6747.3|6750.2|6748.4|6747.6|6745.8|252
1600250700000|2020-09-16 10:05:00|6749.2|6747.4|6748|6746.2|6750.2|6748.3|6747.9|6745.7|251
1600251000000|2020-09-16 10:10:00|6748.1|6746.3|6749.2|6747.4|6749.6|6747.8|6748|6746.1|206
1600251300000|2020-09-16 10:15:00|6749.3|6747.5|6749|6747.2|6750.9|6748.8|6748|6746.2|187
1600251600000|2020-09-16 10:20:00|6748.9|6747.1|6749.6|6747.8|6750.2|6748.4|6748.4|6746.5|198
1600251900000|2020-09-16 10:25:00|6749.9|6748.1|6746.9|6745.1|6750.1|6748.3|6746.8|6745|264
1600252200000|2020-09-16 10:30:00|6747.9|6746.1|6746.8|6745|6748|6746.2|6746|6744.2|288
1600252500000|2020-09-16 10:35:00|6746.7|6744.9|6747|6745.2|6748.1|6746.3|6746.1|6744.3|270
1600252800000|2020-09-16 10:40:00|6746.9|6745.1|6744|6742.2|6746.9|6745.1|6743.5|6741.7|332
1600253100000|2020-09-16 10:45:00|6743.9|6742.1|6746|6744.2|6746.7|6744.9|6743.3|6741.5|383
1600253400000|2020-09-16 10:50:00|6745.9|6744.1|6749|6747.2|6749.3|6747.5|6745.9|6744.1|321
1600253700000|2020-09-16 10:55:00|6748.9|6747.1|6746.9|6745.1|6749.2|6747.4|6746.7|6744.5|274
1600254000000|2020-09-16 11:00:00|6747.4|6744.4|6746.5|6743.5|6747.7|6745.2|6744.2|6742.4|359
1600254300000|2020-09-16 11:05:00|6745.9|6744.1|6745.5|6743.7|6747.1|6744.8|6744.3|6741.8|311
1600254600000|2020-09-16 11:10:00|6745.4|6743.6|6747.8|6746|6748|6746.2|6745.2|6743.4|262
1600254900000|2020-09-16 11:15:00|6747.7|6745.9|6749|6747.2|6749.1|6747.3|6747.1|6745.3|311
1600255200000|2020-09-16 11:20:00|6749.1|6747.3|6747.1|6745.3|6749.3|6747.4|6746.7|6744.9|289
1600255500000|2020-09-16 11:25:00|6747.2|6745.4|6744.3|6742.5|6748.3|6746.5|6744|6742.2|279
1600255800000|2020-09-16 11:30:00|6744.2|6742.4|6743.1|6741.3|6745.8|6744|6743|6741.2|271
1600256100000|2020-09-16 11:35:00|6743.2|6741.4|6746.2|6744.4|6746.9|6744.5|6743|6740.7|230
1600256400000|2020-09-16 11:40:00|6746.1|6744.3|6748.3|6746.5|6749|6746.9|6746.1|6743.7|288
1600256700000|2020-09-16 11:45:00|6748.4|6746.6|6748.7|6746.9|6750.7|6748.8|6748.1|6745.8|290
1600257000000|2020-09-16 11:50:00|6748.6|6746.8|6748.1|6746.3|6749.1|6747.3|6746.7|6744.9|216
1600257300000|2020-09-16 11:55:00|6748|6746.2|6749.7|6747.9|6750.2|6748.4|6747.2|6745.4|214
1600257600000|2020-09-16 12:00:00|6749.9|6748.1|6752.1|6750.3|6752.5|6750.7|6749.1|6747.3|246
1600257900000|2020-09-16 12:05:00|6752.2|6750.4|6754|6752.2|6754.1|6752.3|6751.6|6749.3|269
1600258200000|2020-09-16 12:10:00|6754.1|6752.3|6750|6748.2|6754.1|6752.3|6749.7|6747.9|292
1600258500000|2020-09-16 12:15:00|6750.1|6748.3|6752.3|6750.5|6753.7|6751.5|6749.5|6747.7|279
1600258800000|2020-09-16 12:20:00|6752.2|6750.4|6753.9|6752.1|6755|6753.2|6752|6749.8|270
1600259100000|2020-09-16 12:25:00|6754|6752.2|6753.9|6750.9|6754.7|6752.5|6753.3|6750.5|160
1600259400000|2020-09-16 12:30:00|6754|6751|6749.1|6747.3|6755.2|6752.3|6748.4|6746.3|299
1600259700000|2020-09-16 12:35:00|6749|6747.2|6747.4|6745.6|6750.4|6748.6|6746.9|6745.1|319
1600260000000|2020-09-16 12:40:00|6747.6|6745.8|6744.9|6743.1|6748.3|6746.3|6743.9|6742.1|587
1600260300000|2020-09-16 12:45:00|6745|6743.2|6738.4|6736.6|6745.7|6743.3|6738.4|6736.6|460
1600260600000|2020-09-16 12:50:00|6738.6|6736.8|6744.2|6742.4|6744.3|6742.5|6738.4|6736.6|334
1600260900000|2020-09-16 12:55:00|6744.3|6742.5|6743.2|6740.2|6748.4|6746.6|6742.3|6739.8|467
1600261200000|2020-09-16 13:00:00|6743|6741.2|6743.7|6741.9|6744.1|6742.3|6740.2|6738|355
1600261500000|2020-09-16 13:05:00|6743.5|6741.7|6741.3|6739.5|6743.9|6742|6741.3|6739.5|317
1600261800000|2020-09-16 13:10:00|6741.4|6739.6|6738.9|6737.1|6742.7|6740.9|6738.9|6737.1|302
1600262100000|2020-09-16 13:15:00|6739|6737.2|6742.8|6739.8|6742.9|6740.4|6738.2|6735.9|356
1600262400000|2020-09-16 13:20:00|6742.9|6739.9|6742.8|6739.8|6743.7|6741.3|6739.8|6737.7|291
1600262700000|2020-09-16 13:25:00|6742.9|6739.9|6741.8|6740|6744|6741.8|6741.3|6739.3|299
1600263000000|2020-09-16 13:30:00|6742.8|6739.8|6741|6739.2|6742.8|6740.5|6739.9|6738.1|354
1600263300000|2020-09-16 13:35:00|6741.1|6739.3|6740.3|6738.5|6742.1|6740.3|6738|6736.2|385
1600263600000|2020-09-16 13:40:00|6740.8|6739|6738.1|6736.3|6742.3|6740.5|6737.2|6735.2|412
1600263900000|2020-09-16 13:45:00|6738|6736.2|6739.2|6737.4|6741|6739.2|6737.7|6735.1|330
1600264200000|2020-09-16 13:50:00|6739.1|6737.3|6738.1|6736.3|6739.9|6737.5|6736|6734.1|309
1600264500000|2020-09-16 13:55:00|6738.2|6736.4|6740.2|6737.2|6740.8|6738.5|6738.1|6735.9|268
1600264800000|2020-09-16 14:00:00|6740.1|6737.1|6742.1|6740.3|6742.7|6740.7|6737.4|6735.6|395
1600265100000|2020-09-16 14:05:00|6742|6740.2|6741.4|6739.6|6743.4|6741.6|6739.6|6737.8|457
1600265400000|2020-09-16 14:10:00|6741.3|6739.5|6741.3|6739.5|6744.4|6742.6|6740.3|6738.4|388
1600265700000|2020-09-16 14:15:00|6741.2|6739.4|6737.3|6735.5|6743.8|6741.4|6737.2|6735.1|332
1600266000000|2020-09-16 14:20:00|6737.4|6735.6|6735.6|6733.8|6738|6736.2|6734.1|6732.3|419
1600266300000|2020-09-16 14:25:00|6735.7|6733.9|6734.4|6732.6|6736.2|6734.4|6731|6729.2|401
1600266600000|2020-09-16 14:30:00|6734.5|6732.7|6736.4|6734.6|6737.5|6735.7|6733.8|6732|429
1600266900000|2020-09-16 14:35:00|6736.5|6734.7|6743|6741.2|6743.6|6741.5|6734.7|6732.9|357
1600267200000|2020-09-16 14:40:00|6743.1|6741.3|6744.2|6742.4|6745.5|6743.7|6742.4|6740.6|380
1600267500000|2020-09-16 14:45:00|6744.1|6742.3|6741|6739.2|6745.2|6743.4|6741|6739.2|381
1600267800000|2020-09-16 14:50:00|6741.1|6739.3|6742.3|6740.5|6743.4|6741.4|6740.9|6738.8|278
1600268100000|2020-09-16 14:55:00|6742.2|6740.4|6751.4|6749.6|6753.4|6751.6|6742.2|6740.4|404
1600268400000|2020-09-16 15:00:00|6751.3|6749.5|6754.3|6752.5|6755.2|6753.4|6750.3|6748.5|409
1600268700000|2020-09-16 15:05:00|6754.4|6752.6|6752.2|6750.4|6755.8|6753.5|6752.1|6749.8|294
1600269000000|2020-09-16 15:10:00|6752.1|6750.3|6754.9|6751.9|6755.4|6753.1|6751|6748.8|231
1600269300000|2020-09-16 15:15:00|6755.2|6752.2|6756.4|6754.6|6758.1|6755.5|6755|6752.2|275
1600269600000|2020-09-16 15:20:00|6756.3|6754.5|6757.3|6755.5|6757.4|6755.6|6756.2|6754.4|159
1600269900000|2020-09-16 15:25:00|6757.2|6755.4|6758.3|6756.5|6759.2|6756.8|6756.3|6754|166
1600270200000|2020-09-16 15:30:00|6758.2|6756.4|6758.3|6756.5|6760.5|6758.4|6755.3|6752.9|311
1600270500000|2020-09-16 15:35:00|6758.2|6756.4|6756.2|6754.4|6758.9|6756.6|6756.2|6754|280
1600270800000|2020-09-16 15:40:00|6756.3|6754.5|6755.2|6753.4|6757.1|6755.3|6755.1|6753|247
1600271100000|2020-09-16 15:45:00|6755.3|6753.5|6754.2|6752.4|6756.2|6754.4|6753.6|6751.8|240
1600271400000|2020-09-16 15:50:00|6754.3|6752.5|6753.2|6751.4|6755|6752.7|6753|6751.2|150
1600271700000|2020-09-16 15:55:00|6753.1|6751.3|6754.1|6752.3|6754.2|6752.4|6753.1|6751.3|133
1600272000000|2020-09-16 16:00:00|6754.2|6752.4|6753.3|6751.5|6755.3|6753.5|6753.2|6751.4|197
1600272300000|2020-09-16 16:05:00|6753.2|6751.4|6754.1|6752.3|6754.1|6752.3|6751.9|6750.1|201
1600272600000|2020-09-16 16:10:00|6754|6752.2|6752.1|6750.3|6754.2|6752.4|6751.9|6750.1|112
1600272900000|2020-09-16 16:15:00|6752|6750.2|6751.3|6749.5|6752.1|6750.3|6750.3|6748.5|125
1600273200000|2020-09-16 16:20:00|6751.2|6749.4|6750.3|6748.5|6752.2|6750.4|6750.1|6748.3|140
1600273500000|2020-09-16 16:25:00|6750.2|6748.4|6751.3|6749.5|6751.9|6750.1|6749.7|6747.9|144
1600273800000|2020-09-16 16:30:00|6751.2|6749.4|6751.3|6749.5|6752.3|6750.5|6750.9|6748.8|207
1600274100000|2020-09-16 16:35:00|6751.2|6749.4|6751.4|6749.6|6751.8|6750|6750.5|6748.7|131
1600274400000|2020-09-16 16:40:00|6751.5|6749.7|6750.1|6748.3|6751.5|6749.7|6750|6748.2|111
1600274700000|2020-09-16 16:45:00|6750.2|6748.4|6747.4|6745.6|6750.3|6748.5|6747.3|6745.5|175
1600275000000|2020-09-16 16:50:00|6747.3|6745.5|6745.9|6744.1|6748.3|6746.5|6745|6743.2|246
1600275300000|2020-09-16 16:55:00|6745.8|6744|6748.2|6746.4|6748.4|6746.6|6745.8|6744|251
1600275600000|2020-09-16 17:00:00|6748.1|6746.3|6749.3|6747.5|6749.6|6747.8|6746.6|6744.8|239
1600275900000|2020-09-16 17:05:00|6749.4|6747.6|6748.6|6746.8|6749.5|6747.7|6748.2|6746.4|169
1600276200000|2020-09-16 17:10:00|6749|6747.2|6751.4|6749.6|6751.7|6749.9|6748.3|6746.5|245
1600276500000|2020-09-16 17:15:00|6751.5|6749.7|6748.4|6746.6|6751.5|6749.7|6748.2|6746.4|211
1600276800000|2020-09-16 17:20:00|6748.5|6746.7|6748.6|6746.8|6750.1|6748.3|6748.4|6746.6|223
1600277100000|2020-09-16 17:25:00|6748.5|6746.7|6739.7|6737.9|6749.2|6747.4|6739.1|6737.3|374
1600277400000|2020-09-16 17:30:00|6739.9|6738.1|6742.5|6740.7|6743.2|6741.4|6734.1|6731.9|448
1600277700000|2020-09-16 17:35:00|6743.1|6740.1|6736.4|6734.6|6743.1|6740.5|6733.1|6730.7|460
1600278000000|2020-09-16 17:40:00|6736.3|6734.5|6739.1|6736.1|6739.3|6737.5|6735.4|6733.6|268
1600278300000|2020-09-16 17:45:00|6739|6736|6737.9|6734.9|6739.1|6737.3|6733.2|6730.8|301
1600278600000|2020-09-16 17:50:00|6736.6|6734.8|6739.8|6736.8|6740.3|6737.3|6736.3|6733.8|290
1600278900000|2020-09-16 17:55:00|6739.7|6736.7|6738.6|6734.6|6741.9|6738.9|6736.2|6732.2|295
1600279200000|2020-09-16 18:00:00|6739|6735|6744.6|6741.6|6756.7|6753.7|6734.8|6731.8|801
1600279500000|2020-09-16 18:05:00|6744.9|6741.9|6729.8|6726.8|6746|6743|6725.6|6722.6|773
1600279800000|2020-09-16 18:10:00|6729.7|6726.7|6742.1|6739.1|6746.1|6743.1|6725.4|6722.4|886
1600280100000|2020-09-16 18:15:00|6742.2|6739.2|6742.8|6739.8|6747|6744|6739.9|6736.9|689
1600280400000|2020-09-16 18:20:00|6743|6740|6743.2|6741.4|6747.1|6744.5|6742.1|6739.8|534
1600280700000|2020-09-16 18:25:00|6743.1|6740.1|6743|6740|6745.9|6743.3|6739|6736|526
1600281000000|2020-09-16 18:30:00|6743.4|6741.6|6740.9|6737.9|6746|6743|6734.9|6731.9|728
1600281300000|2020-09-16 18:35:00|6740.7|6737.7|6757.1|6754.1|6758|6755|6737.9|6734.9|783
1600281600000|2020-09-16 18:40:00|6757|6754|6745.8|6742.8|6760.4|6758|6745.8|6742.8|689
1600281900000|2020-09-16 18:45:00|6745.9|6742.9|6743.8|6740.8|6747.2|6744.2|6739.7|6736.7|723
1600282200000|2020-09-16 18:50:00|6743.9|6740.9|6729.8|6726.8|6744.3|6741.5|6724.2|6721.2|717
1600282500000|2020-09-16 18:55:00|6729.9|6726.9|6729.5|6726.5|6732.7|6729.7|6723.9|6720.9|724
1600282800000|2020-09-16 19:00:00|6730.1|6727.1|6739.4|6736.4|6740.6|6737.6|6729.7|6726.7|687
1600283100000|2020-09-16 19:05:00|6739.3|6736.3|6734.9|6731.9|6739.4|6736.4|6732.3|6729.3|609
1600283400000|2020-09-16 19:10:00|6735.2|6732.2|6728|6725|6736.3|6733.3|6721|6718|672
1600283700000|2020-09-16 19:15:00|6727.9|6724.9|6728.7|6725.7|6728.9|6725.9|6722.8|6719.8|526
1600284000000|2020-09-16 19:20:00|6728.8|6725.8|6727.8|6724.8|6732.1|6729.1|6727.6|6724.8|478
1600284300000|2020-09-16 19:25:00|6727.9|6724.9|6722.8|6719.8|6729.1|6726.1|6722.8|6719.8|454
1600284600000|2020-09-16 19:30:00|6722.7|6719.7|6719.8|6716.8|6723.5|6720.5|6714.5|6711.5|532
1600284900000|2020-09-16 19:35:00|6719.7|6716.7|6717|6714|6724.7|6721.7|6716.3|6713.3|569
1600285200000|2020-09-16 19:40:00|6717.2|6714.2|6718.9|6715.9|6720.4|6717.6|6713.6|6710.6|470
1600285500000|2020-09-16 19:45:00|6719|6716|6722.2|6719.2|6727|6724|6719|6716|461
1600285800000|2020-09-16 19:50:00|6722.4|6719.4|6720.3|6717.3|6724.1|6721.1|6719.7|6716.7|335
1600286100000|2020-09-16 19:55:00|6720.6|6717.6|6718.4|6715.4|6721.1|6718.1|6715.3|6712.8|449
1600286400000|2020-09-16 20:00:00|6718.3|6715.3|6719|6716|6720.6|6717.6|6717.3|6714.9|307
1600286700000|2020-09-16 20:05:00|6718.9|6715.9|6724.5|6721.5|6724.9|6721.9|6718.9|6715.9|237
1600287000000|2020-09-16 20:10:00|6724.4|6721.4|6727.2|6724.2|6728.8|6725.8|6723.4|6721|239
1600287300000|2020-09-16 20:15:00|6727.3|6724.3|6727.9|6724.9|6728.4|6725.4|6726.9|6723.9|156
1600287600000|2020-09-16 20:20:00|6728.1|6725.1|6726.8|6723.8|6729.8|6726.8|6726.6|6723.6|119
1600287900000|2020-09-16 20:25:00|6726.7|6723.7|6725.9|6722.9|6727.6|6724.6|6725.6|6722.6|88
1600288200000|2020-09-16 20:30:00|6725.8|6722.8|6728.8|6725.8|6729.1|6726.1|6723.3|6720.8|147
1600288500000|2020-09-16 20:35:00|6728.9|6725.9|6730.8|6727.8|6730.8|6728.3|6727.4|6725|159
1600288800000|2020-09-16 20:40:00|6729.9|6728.1|6730.8|6727.8|6730.9|6728.6|6729.2|6726.2|141
1600289100000|2020-09-16 20:45:00|6730.6|6727.6|6732.9|6729.9|6734.2|6731.2|6729.3|6726.8|161
1600289400000|2020-09-16 20:50:00|6733.2|6730.2|6732.8|6729.8|6734.4|6731.4|6732.5|6729.5|134
1600289700000|2020-09-16 20:55:00|6732.7|6729.7|6734.6|6731.6|6734.7|6731.7|6732.5|6729.5|122
1600290000000|2020-09-16 21:00:00|6734|6730.7|6733.1|6729.1|6734.1|6731.1|6731.7|6727.7|35
1600290300000|2020-09-16 21:05:00|6733.9|6729.9|6734.5|6730.5|6734.8|6730.8|6731.9|6727.9|207
1600290600000|2020-09-16 21:10:00|6734.8|6730.8|6735.1|6731.1|6741|6737|6733.8|6729.8|257
1600290900000|2020-09-16 21:15:00|6735.2|6731.2|6735.2|6731.2|6740.7|6736.7|6734.5|6730.5|207
1600291200000|2020-09-16 21:20:00|6735.3|6731.3|6735.2|6731.2|6738.6|6734.6|6734.5|6730.5|190
1600291500000|2020-09-16 21:25:00|6735.1|6731.1|6734.4|6730.4|6737.1|6733.1|6734|6730|166
1600291800000|2020-09-16 21:30:00|6734.5|6730.5|6730.6|6726.6|6734.6|6730.6|6730.3|6726.3|242
1600292100000|2020-09-16 21:35:00|6730.4|6726.4|6730.8|6726.8|6731.4|6727.4|6729.1|6725.1|279
1600292400000|2020-09-16 21:40:00|6730.9|6726.9|6730.4|6726.4|6731.5|6727.5|6730|6726|260
1600292700000|2020-09-16 21:45:00|6730.3|6726.3|6730.9|6726.9|6731.6|6727.6|6730.3|6726.3|270
1600293000000|2020-09-16 21:50:00|6730.8|6726.8|6732.4|6728.4|6733.5|6729.5|6730.2|6726.2|286
1600293300000|2020-09-16 21:55:00|6732|6728|6732.9|6728.9|6733.9|6729.9|6732|6728|274
1600293600000|2020-09-16 22:00:00|6733|6729|6733.8|6730.8|6734|6731|6732.1|6728.2|319
1600293900000|2020-09-16 22:05:00|6734.2|6731.2|6734|6731|6734.7|6731.7|6733.8|6730.8|127
1600294200000|2020-09-16 22:10:00|6734.1|6731.1|6735|6732|6735.6|6732.6|6733.9|6730.9|132
1600294500000|2020-09-16 22:15:00|6734.9|6731.9|6736|6733|6737.3|6734.3|6734.9|6731.9|137
1600294800000|2020-09-16 22:20:00|6736.2|6733.2|6738|6735|6738.1|6735.1|6735.4|6732.9|154
1600295100000|2020-09-16 22:25:00|6738.1|6735.1|6740.3|6737.3|6740.4|6737.4|6737.1|6734.1|125
1600295400000|2020-09-16 22:30:00|6740.1|6737.1|6738|6735|6740.3|6737.3|6738|6735|128
1600295700000|2020-09-16 22:35:00|6738.1|6735.1|6736.9|6733.9|6738.1|6735.1|6736.5|6733.5|127
1600296000000|2020-09-16 22:40:00|6736.7|6733.7|6736.3|6732.3|6737.6|6734|6735.8|6732.2|193
1600296300000|2020-09-16 22:45:00|6736.2|6732.2|6735.7|6732.7|6738.9|6735.9|6733.6|6730.6|208
1600296600000|2020-09-16 22:50:00|6735.6|6732.6|6737|6734|6737.1|6734.1|6735.6|6732.6|128
1600296900000|2020-09-16 22:55:00|6736.9|6733.9|6738|6735|6738.3|6735.3|6736.9|6733.9|131
1600297200000|2020-09-16 23:00:00|6737.9|6734.9|6733.9|6730.9|6738|6735|6733.7|6730.7|378
1600297500000|2020-09-16 23:05:00|6733.8|6730.8|6732.9|6729.9|6734|6731.4|6731.5|6728.5|238
1600297800000|2020-09-16 23:10:00|6733|6730|6732.9|6729.9|6734.5|6731.5|6732.2|6729.7|220
1600298100000|2020-09-16 23:15:00|6732.7|6729.7|6730.9|6727.9|6733|6730.4|6730.4|6727.8|202
1600298400000|2020-09-16 23:20:00|6731.1|6728.1|6730.8|6727.8|6733|6730|6730.1|6727.7|260
1600298700000|2020-09-16 23:25:00|6730.7|6727.7|6728.5|6725.5|6731.9|6729.4|6727.8|6725.4|223
1600299000000|2020-09-16 23:30:00|6728.4|6725.4|6730.2|6727.2|6730.2|6727.2|6728|6725.4|134
1600299300000|2020-09-16 23:35:00|6730.1|6727.1|6726.7|6724.9|6730.2|6727.7|6726.2|6723.6|189
1600299600000|2020-09-16 23:40:00|6726.6|6724.8|6727.7|6724.7|6729.2|6727.1|6726.6|6724.5|223
1600299900000|2020-09-16 23:45:00|6727.6|6724.6|6727.8|6724.8|6728.8|6726.3|6725.9|6723.5|249
1600300200000|2020-09-16 23:50:00|6727.9|6724.9|6726.6|6723.6|6727.9|6725.5|6724.7|6722.3|143
1600300500000|2020-09-16 23:55:00|6726|6724.2|6724.8|6721.8|6726.6|6724.2|6721.5|6718.7|216
1600300800000|2020-09-17 00:00:00|6724.7|6721.7|6720.1|6718.3|6724.9|6722.4|6720|6717.7|332
1600301100000|2020-09-17 00:05:00|6720.2|6718.4|6720.1|6718.3|6721.3|6719.2|6718.7|6716.8|247
1600301400000|2020-09-17 00:10:00|6720|6718.2|6719.2|6717.4|6720.8|6718.6|6716.9|6714.6|259
1600301700000|2020-09-17 00:15:00|6719.1|6717.3|6719.2|6716.2|6720.4|6718.3|6716.7|6714.8|321
1600302000000|2020-09-17 00:20:00|6719.3|6716.3|6713.5|6711.7|6719.3|6716.9|6713.3|6711.3|397
1600302300000|2020-09-17 00:25:00|6713.4|6711.6|6715.2|6713.4|6715.3|6713.5|6712.2|6710.4|398
1600302600000|2020-09-17 00:30:00|6714.9|6713.1|6710.3|6708.5|6715.3|6713.5|6710.1|6708.3|362
1600302900000|2020-09-17 00:35:00|6710.2|6708.4|6711.7|6709.9|6713.5|6711.7|6709.3|6707.5|417
1600303200000|2020-09-17 00:40:00|6711.6|6709.8|6714|6711|6715.4|6713.6|6711.6|6709.7|380
1600303500000|2020-09-17 00:45:00|6713.5|6711.7|6712.7|6710.9|6716.5|6714.1|6712.2|6710.4|338
1600303800000|2020-09-17 00:50:00|6712.8|6711|6714.1|6711.1|6714.2|6712.3|6710.9|6709.1|295
1600304100000|2020-09-17 00:55:00|6714.2|6711.2|6715.2|6713.4|6716.1|6714.3|6713.4|6711.2|283
1600304400000|2020-09-17 01:00:00|6715.1|6713.3|6717.3|6715.5|6719.1|6717.3|6715|6713.2|376
1600304700000|2020-09-17 01:05:00|6717.1|6715.3|6719.3|6717.5|6719.3|6717.5|6717.1|6715.3|271
1600305000000|2020-09-17 01:10:00|6719.2|6717.4|6718.2|6715.2|6719.3|6717.5|6716.8|6715|313
1600305300000|2020-09-17 01:15:00|6718|6715|6720.3|6718.5|6720.3|6718.5|6717.2|6714.7|297
1600305600000|2020-09-17 01:20:00|6720.2|6718.4|6717.3|6715.5|6720.3|6718.5|6717.2|6715.4|250
1600305900000|2020-09-17 01:25:00|6717.4|6715.6|6719.2|6716|6719.6|6717.4|6717.3|6715|224
1600306200000|2020-09-17 01:30:00|6719.3|6715.4|6717.5|6715.7|6729.8|6725.8|6716.3|6713.7|669
1600306500000|2020-09-17 01:35:00|6717.4|6715.6|6712.4|6710.6|6718.2|6716.2|6711.1|6709.3|549
1600306800000|2020-09-17 01:40:00|6712.3|6710.5|6707.1|6705.3|6713.2|6710.8|6706.2|6704.4|455
1600307100000|2020-09-17 01:45:00|6706.6|6704.8|6698.3|6696.5|6706.6|6704.8|6696.3|6694.5|534
1600307400000|2020-09-17 01:50:00|6698.2|6696.4|6693.8|6692|6698.4|6696.6|6691.6|6688.8|534
1600307700000|2020-09-17 01:55:00|6693.9|6692.1|6690.3|6687.3|6694|6692.2|6685.1|6682.8|579
1600308000000|2020-09-17 02:00:00|6690|6687|6691.8|6688.8|6693.9|6690.9|6689.2|6686.7|516
1600308300000|2020-09-17 02:05:00|6691.7|6688.7|6694|6691|6696|6693|6690|6687|494
1600308600000|2020-09-17 02:10:00|6693.9|6690.9|6695.8|6692.8|6698.1|6695.4|6693.1|6690.1|463
1600308900000|2020-09-17 02:15:00|6695.9|6692.9|6694.5|6691.5|6696.9|6694.6|6693.5|6690.8|466
1600309200000|2020-09-17 02:20:00|6694.4|6691.4|6694.9|6691.9|6696.5|6693.9|6692.4|6690|349
1600309500000|2020-09-17 02:25:00|6695|6692|6693.9|6690.9|6695.3|6692.9|6692.1|6689.9|296
1600309800000|2020-09-17 02:30:00|6694|6691|6695.6|6692.6|6695.9|6693.6|6692.5|6690.7|265
1600310100000|2020-09-17 02:35:00|6695.7|6692.7|6695.3|6693.5|6696.3|6693.8|6694.5|6692.1|172
1600310400000|2020-09-17 02:40:00|6695.4|6693.6|6695.5|6692.5|6695.9|6693.6|6694.5|6692|165
1600310700000|2020-09-17 02:45:00|6695.4|6692.4|6694|6691|6695.5|6692.8|6690.7|6688.4|233
1600311000000|2020-09-17 02:50:00|6694.1|6691.1|6693.6|6691.8|6695.1|6692.5|6691.6|6689.2|209
1600311300000|2020-09-17 02:55:00|6693.8|6692|6695.8|6692.8|6696.1|6693.7|6693.4|6691.1|288
1600311600000|2020-09-17 03:00:00|6695.3|6692.3|6694.3|6692.5|6696|6693.9|6693.3|6691|298
1600311900000|2020-09-17 03:05:00|6694.2|6692.4|6695.1|6693.3|6695.3|6693.5|6693.3|6691.2|227
1600312200000|2020-09-17 03:10:00|6694.5|6692.7|6692|6690.2|6696.3|6694.5|6691.4|6689.6|319
1600312500000|2020-09-17 03:15:00|6691.9|6690.1|6685|6682|6692.2|6690.4|6682.9|6680.9|443
1600312800000|2020-09-17 03:20:00|6685.1|6682.1|6686.9|6683.9|6687.5|6685|6682.5|6680.1|493
1600313100000|2020-09-17 03:25:00|6687|6684|6686.6|6684.8|6688.9|6686.5|6685.4|6683.6|319
1600313400000|2020-09-17 03:30:00|6686.5|6684.7|6687.5|6685.7|6689.4|6687.2|6684.4|6682.4|460
1600313700000|2020-09-17 03:35:00|6687.4|6685.6|6687.8|6686|6689.5|6687|6686.4|6683.9|399
1600314000000|2020-09-17 03:40:00|6687.9|6686.1|6690.1|6687.1|6690.8|6688.5|6686.3|6684.1|272
1600314300000|2020-09-17 03:45:00|6690|6687|6688.4|6686.6|6690.4|6688.4|6688.2|6686|297
1600314600000|2020-09-17 03:50:00|6688.5|6686.7|6690.3|6688.5|6690.3|6688.5|6688.3|6686.4|296
1600314900000|2020-09-17 03:55:00|6690.2|6688.4|6688.4|6686.6|6690.9|6688.6|6688.2|6686.4|239
1600315200000|2020-09-17 04:00:00|6688.3|6686.5|6685.1|6683.3|6689.3|6687.5|6684.4|6682.6|306
1600315500000|2020-09-17 04:05:00|6685|6683.2|6685.3|6683.5|6687.4|6685|6684.4|6682.6|233
1600315800000|2020-09-17 04:10:00|6685.2|6683.4|6685.3|6683.5|6686.3|6684|6683.3|6681|238
1600316100000|2020-09-17 04:15:00|6685.2|6683.4|6685.6|6683.8|6686.3|6684.5|6685.1|6682.9|183
1600316400000|2020-09-17 04:20:00|6685.5|6683.7|6685.4|6683.6|6686.3|6684.5|6685.1|6683.3|173
1600316700000|2020-09-17 04:25:00|6685.3|6683.5|6687.3|6685.5|6687.3|6685.5|6685.3|6683.5|140
1600317000000|2020-09-17 04:30:00|6687.4|6685.6|6687.3|6685.5|6687.5|6685.7|6687.1|6685.3|152
1600317300000|2020-09-17 04:35:00|6687.2|6685.4|6686.7|6684.9|6687.3|6685.5|6686.3|6684.5|206
1600317600000|2020-09-17 04:40:00|6686.6|6684.8|6687.3|6685.5|6687.4|6685.6|6686.6|6684.8|140
1600317900000|2020-09-17 04:45:00|6687.2|6685.4|6688.8|6687|6690.7|6688.9|6687.2|6685.4|251
1600318200000|2020-09-17 04:50:00|6688.9|6687.1|6688.5|6686.7|6689.5|6687.7|6688.3|6686.5|202
1600318500000|2020-09-17 04:55:00|6688.4|6686.6|6688.3|6686.5|6689.3|6687.5|6688.2|6686.4|223
1600318800000|2020-09-17 05:00:00|6688.4|6686.6|6689.2|6687.4|6689.7|6687.9|6687.2|6685.4|259
1600319100000|2020-09-17 05:05:00|6689.3|6687.5|6690.5|6688.7|6692.1|6689.7|6689.1|6686.9|221
1600319400000|2020-09-17 05:10:00|6690.4|6688.6|6692.3|6690.5|6693|6690.6|6689.3|6687|206
1600319700000|2020-09-17 05:15:00|6692.4|6690.6|6692.5|6690.7|6694|6691.8|6692.2|6690.2|187
1600320000000|2020-09-17 05:20:00|6692.4|6690.6|6691.2|6689.4|6693|6690.7|6690.8|6689|147
1600320300000|2020-09-17 05:25:00|6691.3|6689.5|6693.1|6691.3|6694.2|6692.4|6691.1|6689.3|214
1600320600000|2020-09-17 05:30:00|6693.2|6691.4|6692|6690.2|6693.4|6691.6|6689.6|6687.8|230
1600320900000|2020-09-17 05:35:00|6692.2|6690.4|6691.7|6689.9|6696.1|6694.3|6691.1|6688.8|278
1600321200000|2020-09-17 05:40:00|6691.8|6690|6692.7|6690.9|6694|6691.8|6691.5|6689.7|280
1600321500000|2020-09-17 05:45:00|6692.6|6690.8|6692.3|6690.5|6693.6|6691.8|6690.6|6688.3|292
1600321800000|2020-09-17 05:50:00|6692.2|6690.4|6693.1|6691.3|6693.4|6691.5|6691|6688.8|266
1600322100000|2020-09-17 05:55:00|6693.2|6691.4|6695.1|6692.1|6695.9|6694.1|6692.9|6690.6|340
1600322400000|2020-09-17 06:00:00|6694.9|6691.9|6694.4|6692.6|6696.1|6693.6|6692.4|6690.6|398
1600322700000|2020-09-17 06:05:00|6694.3|6692.5|6690.4|6688.6|6694.4|6692.6|6689.8|6688|477
1600323000000|2020-09-17 06:10:00|6690.3|6688.5|6686.3|6684.5|6690.5|6688.7|6685.7|6683.8|460
1600323300000|2020-09-17 06:15:00|6686|6684.2|6682.8|6679.8|6686.2|6684.4|6682.1|6679.7|506
1600323600000|2020-09-17 06:20:00|6682.1|6680.3|6681.3|6678.3|6682.8|6680.4|6679|6676.8|373
1600323900000|2020-09-17 06:25:00|6681.4|6678.4|6678.7|6675.7|6681.9|6679.4|6676.9|6674.6|538
1600324200000|2020-09-17 06:30:00|6678.1|6676.3|6681.2|6679.4|6681.2|6679.4|6676|6673.8|388
1600324500000|2020-09-17 06:35:00|6681.1|6679.3|6679.2|6677.4|6682.3|6680.5|6679.1|6676.8|333
1600324800000|2020-09-17 06:40:00|6679.3|6677.5|6685.2|6682.2|6685.8|6683.5|6678.9|6676.7|436
1600325100000|2020-09-17 06:45:00|6685.3|6682.3|6688.3|6686.5|6689.8|6687.4|6684.8|6681.8|440
1600325400000|2020-09-17 06:50:00|6688.2|6686.4|6687|6685.2|6690.2|6687.6|6686.9|6685.1|463
1600325700000|2020-09-17 06:55:00|6686.7|6684.9|6688.1|6686.3|6688.9|6686.5|6686.4|6684.5|316
1600326000000|2020-09-17 07:00:00|6687.8|6686|6689.7|6686.7|6691.5|6689.6|6686.2|6684.3|423
1600326300000|2020-09-17 07:05:00|6689|6687.2|6689.1|6686.1|6692.5|6690.5|6687.2|6685.4|414
1600326600000|2020-09-17 07:10:00|6688.5|6686.7|6689.4|6687.6|6691.3|6689.4|6687.6|6685.1|470
1600326900000|2020-09-17 07:15:00|6689.5|6687.7|6692.1|6690.3|6693.1|6691.3|6689.1|6686.9|425
1600327200000|2020-09-17 07:20:00|6692|6690.2|6693.3|6691.5|6694.5|6692.5|6690|6688.2|422
1600327500000|2020-09-17 07:25:00|6693.2|6691.4|6697.2|6695.4|6697.7|6695.9|6693.1|6691.3|494
1600327800000|2020-09-17 07:30:00|6697|6695.2|6701.3|6699.5|6701.8|6699.6|6697|6694.4|441
1600328100000|2020-09-17 07:35:00|6702.1|6700.3|6702.9|6701.1|6703.9|6701.7|6700.7|6698.9|478
1600328400000|2020-09-17 07:40:00|6702.8|6701|6704.3|6702.5|6704.8|6702.6|6702.2|6699.8|438
1600328700000|2020-09-17 07:45:00|6704.2|6702.4|6701.4|6699.6|6704.3|6702.5|6700.9|6698.7|410
1600329000000|2020-09-17 07:50:00|6701.3|6699.5|6705.6|6703.8|6706.1|6704.2|6701.3|6699.5|474
1600329300000|2020-09-17 07:55:00|6705.5|6703.7|6707.9|6704.9|6708.2|6706.4|6705.1|6703.3|461
1600329600000|2020-09-17 08:00:00|6708|6705|6708.4|6706.6|6710.9|6708.6|6707.3|6705|367
1600329900000|2020-09-17 08:05:00|6708.3|6706.5|6712.4|6710.6|6715|6712.9|6705.3|6703|414
1600330200000|2020-09-17 08:10:00|6713.1|6710.1|6713.7|6711.9|6718.5|6716.7|6712.6|6709.9|433
1600330500000|2020-09-17 08:15:00|6713.9|6712.1|6718.2|6716.4|6719.1|6717.3|6713.9|6712.1|448
1600330800000|2020-09-17 08:20:00|6718.3|6716.5|6723.4|6721.6|6723.4|6721.6|6717.5|6715.7|418
1600331100000|2020-09-17 08:25:00|6723.5|6721.7|6727.3|6725.5|6727.4|6725.6|6722.6|6720.8|353
1600331400000|2020-09-17 08:30:00|6727.5|6725.7|6729|6727.2|6729.7|6727.9|6726.1|6724.3|483
1600331700000|2020-09-17 08:35:00|6728.9|6727.1|6726.8|6725|6729.1|6727.3|6724.8|6723|235
1600332000000|2020-09-17 08:40:00|6726.7|6724.9|6725.1|6723.3|6728.9|6726.5|6724.2|6722.4|300
1600332300000|2020-09-17 08:45:00|6725|6723.2|6721.5|6719.7|6727.1|6725.3|6721.1|6719.1|472
1600332600000|2020-09-17 08:50:00|6721.4|6719.6|6726.3|6724.5|6727.3|6725.5|6721.4|6719.6|435
1600332900000|2020-09-17 08:55:00|6726.4|6724.6|6725|6722|6726.4|6724.6|6724.1|6721.8|219
1600333200000|2020-09-17 09:00:00|6725.1|6722.1|6726.5|6724.7|6730.5|6728.1|6725|6722|348
1600333500000|2020-09-17 09:05:00|6726.4|6724.6|6721.2|6719.4|6728.2|6726.4|6720.3|6718.5|497
1600333800000|2020-09-17 09:10:00|6721.3|6719.5|6723.9|6720.9|6724.4|6722.6|6719.6|6717.3|428
1600334100000|2020-09-17 09:15:00|6723.3|6721.5|6721|6719.2|6723.9|6721.7|6720.1|6718|360
1600334400000|2020-09-17 09:20:00|6721.3|6719.5|6722.1|6720.3|6727|6724.6|6720.2|6717.8|376
1600334700000|2020-09-17 09:25:00|6722|6720.2|6719.5|6717.7|6722.4|6720.4|6719.3|6716.9|410
1600335000000|2020-09-17 09:30:00|6719.9|6718.1|6720.7|6718.9|6723.1|6721.1|6719.5|6717.7|396
1600335300000|2020-09-17 09:35:00|6721|6719.2|6722.4|6720.6|6723.1|6721.3|6720.8|6718.8|335
1600335600000|2020-09-17 09:40:00|6722.3|6720.5|6725.4|6723.6|6725.6|6723.8|6720.8|6718.8|275
1600335900000|2020-09-17 09:45:00|6725.3|6723.5|6725.2|6723.4|6726.4|6724|6723.2|6720.9|321
1600336200000|2020-09-17 09:50:00|6725.3|6723.5|6724.5|6721.5|6727.1|6725.3|6724.5|6721.5|267
1600336500000|2020-09-17 09:55:00|6724.7|6721.7|6725.5|6723.7|6727.5|6725.4|6723.8|6721.4|336
1600336800000|2020-09-17 10:00:00|6725.4|6723.6|6723.7|6721.9|6728.1|6725.7|6723.6|6721.7|366
1600337100000|2020-09-17 10:05:00|6723.8|6722|6723.5|6721.7|6727.5|6725.1|6723.3|6720.8|356
1600337400000|2020-09-17 10:10:00|6723.4|6721.6|6721.2|6718.2|6724|6721.6|6720.4|6718.2|434
1600337700000|2020-09-17 10:15:00|6720.7|6718.9|6720.3|6718.5|6722.9|6720.7|6720.3|6717.9|355
1600338000000|2020-09-17 10:20:00|6720.4|6718.6|6720.5|6718.7|6721.2|6719.4|6719.1|6717.3|299
1600338300000|2020-09-17 10:25:00|6720.4|6718.6|6720.5|6718.7|6721.4|6719.6|6719.4|6717.6|280
1600338600000|2020-09-17 10:30:00|6720.8|6719|6719.2|6717.4|6721.7|6719.9|6719.1|6717.3|282
1600338900000|2020-09-17 10:35:00|6719.1|6717.3|6719.2|6717.4|6720.2|6718.4|6717.9|6715.8|205
1600339200000|2020-09-17 10:40:00|6719.1|6717.3|6719|6717.2|6720.2|6718.4|6718.5|6716.7|279
1600339500000|2020-09-17 10:45:00|6718.9|6717.1|6717|6715.2|6719.9|6717.5|6716.5|6714.7|305
1600339800000|2020-09-17 10:50:00|6717.1|6715.3|6723|6721.2|6723.6|6721.6|6716.3|6714.5|277
1600340100000|2020-09-17 10:55:00|6722.9|6721.1|6717.2|6714.2|6723|6721.2|6716.2|6713.7|305
1600340400000|2020-09-17 11:00:00|6717.1|6714.1|6713.1|6711.3|6719|6716.5|6712.1|6709.9|414
1600340700000|2020-09-17 11:05:00|6713|6711.2|6717.1|6715.3|6717.3|6715.4|6712.3|6710.1|584
1600341000000|2020-09-17 11:10:00|6717.2|6715.4|6721.6|6719.8|6722.7|6720.3|6716.9|6714.8|463
1600341300000|2020-09-17 11:15:00|6721.5|6719.7|6724.3|6722.5|6725.5|6722.8|6721.4|6718.9|441
1600341600000|2020-09-17 11:20:00|6724.5|6722.7|6722.4|6720.6|6725.6|6723.6|6721.3|6719.5|399
1600341900000|2020-09-17 11:25:00|6722.5|6720.7|6723.4|6721.6|6725.1|6722.6|6722.3|6720|372
1600342200000|2020-09-17 11:30:00|6723.1|6721.3|6724.4|6722.6|6725.3|6723.4|6722.6|6720.8|372
1600342500000|2020-09-17 11:35:00|6724.5|6722.7|6724.4|6722.6|6728|6725.7|6724.3|6722.5|346
1600342800000|2020-09-17 11:40:00|6724.5|6722.7|6726.5|6724.7|6727.1|6724.8|6724|6722.2|301
1600343100000|2020-09-17 11:45:00|6726.6|6724.8|6731.6|6729.8|6732.7|6730.9|6726.4|6724.6|326
1600343400000|2020-09-17 11:50:00|6731.7|6729.9|6732.8|6731|6733.7|6731.9|6731.5|6729.7|305
1600343700000|2020-09-17 11:55:00|6732.7|6730.9|6731.7|6729.9|6734.2|6732.4|6731.6|6729.8|327
1600344000000|2020-09-17 12:00:00|6731.3|6729.5|6728.1|6725.1|6731.6|6729.8|6726.6|6724.4|346
1600344300000|2020-09-17 12:05:00|6728|6725|6725.1|6722.1|6731.5|6729.1|6724.6|6722.1|424
1600344600000|2020-09-17 12:10:00|6725.2|6722.2|6730|6727|6730.2|6727.7|6725.1|6722.1|314
1600344900000|2020-09-17 12:15:00|6729.9|6726.9|6730.5|6727.5|6731.8|6729.7|6728.6|6726.1|321
1600345200000|2020-09-17 12:20:00|6730.3|6728.5|6730.3|6728.5|6732.4|6730.6|6729.2|6726.8|338
1600345500000|2020-09-17 12:25:00|6730|6728.2|6728.6|6724.8|6732.7|6730.6|6728|6724.4|213
1600345800000|2020-09-17 12:30:00|6728.8|6724.9|6727|6724|6729|6726|6725.6|6722.9|327
1600346100000|2020-09-17 12:35:00|6726.9|6723.9|6725.2|6723.4|6727.1|6724.5|6724.2|6721.5|371
1600346400000|2020-09-17 12:40:00|6725.3|6723.5|6728|6725|6728.5|6726.5|6724.1|6721.9|282
1600346700000|2020-09-17 12:45:00|6727.9|6724.9|6728.8|6727|6729.8|6727.6|6725.6|6723.4|345
1600347000000|2020-09-17 12:50:00|6728.7|6726.9|6726.1|6723.1|6730.7|6727.8|6725.5|6722.9|346
1600347300000|2020-09-17 12:55:00|6725.6|6723.8|6726|6723|6727.1|6725.3|6722.6|6720.1|420
1600347600000|2020-09-17 13:00:00|6726.1|6723.1|6725.6|6723.8|6727.3|6724.8|6724.5|6722.6|362
1600347900000|2020-09-17 13:05:00|6725.5|6723.7|6719.7|6717.9|6726.5|6723.9|6718.4|6716.2|427
1600348200000|2020-09-17 13:10:00|6719.8|6718|6720.9|6717.9|6721.3|6719|6718.3|6715.5|379
1600348500000|2020-09-17 13:15:00|6721|6718|6721.9|6718.9|6722|6719.5|6718.5|6716.7|319
1600348800000|2020-09-17 13:20:00|6721.4|6718.4|6722.1|6719.1|6722.1|6719.7|6720.2|6717.8|328
1600349100000|2020-09-17 13:25:00|6721.7|6719.9|6726.7|6724.9|6728.2|6725.7|6721.7|6719.9|438
1600349400000|2020-09-17 13:30:00|6726.6|6724.8|6727.1|6725.3|6727.5|6725.6|6722.2|6720.2|450
1600349700000|2020-09-17 13:35:00|6726.6|6724.8|6725.2|6723.4|6728.7|6726.4|6724.6|6722.3|471
1600350000000|2020-09-17 13:40:00|6725.1|6722.1|6718.3|6716.5|6725.1|6722.7|6717.8|6715.6|491
1600350300000|2020-09-17 13:45:00|6718.4|6716.6|6724|6721|6726.7|6724.1|6718.4|6716|451
1600350600000|2020-09-17 13:50:00|6724.1|6721.1|6730.5|6728.7|6731.9|6729.6|6723.4|6721|415
1600350900000|2020-09-17 13:55:00|6730.8|6729|6729.3|6727.5|6733.1|6730.7|6728.5|6726.7|481
1600351200000|2020-09-17 14:00:00|6729.4|6727.6|6728.8|6727|6731.2|6728.7|6726.5|6724.3|404
1600351500000|2020-09-17 14:05:00|6728.7|6726.9|6731.3|6729.5|6733.2|6731.4|6727.7|6725.8|397
1600351800000|2020-09-17 14:10:00|6731.4|6729.6|6731.8|6730|6734.6|6732.5|6729.5|6727.7|427
1600352100000|2020-09-17 14:15:00|6731.6|6729.8|6728.3|6726.5|6733.2|6730.7|6727.2|6724.8|443
1600352400000|2020-09-17 14:20:00|6728.2|6726.4|6730.6|6728.8|6734.3|6732.5|6728.2|6726.4|435
1600352700000|2020-09-17 14:25:00|6730.7|6728.9|6730|6727|6732.1|6729.3|6728.3|6725.9|423
1600353000000|2020-09-17 14:30:00|6730.1|6727.1|6734|6732.2|6735|6732.5|6729.1|6726.8|584
1600353300000|2020-09-17 14:35:00|6734.6|6731.6|6733.2|6731.4|6735|6732.5|6729.5|6727|515
1600353600000|2020-09-17 14:40:00|6733.1|6731.3|6732.7|6730.9|6734.6|6732.5|6731.4|6728.9|468
1600353900000|2020-09-17 14:45:00|6732.8|6731|6736.5|6734.7|6738.9|6736.6|6732.3|6730.5|399
1600354200000|2020-09-17 14:50:00|6736.4|6734.6|6732.5|6730.7|6736.5|6734.7|6732.5|6730.4|367
1600354500000|2020-09-17 14:55:00|6732.6|6730.8|6724.3|6722.5|6732.6|6730.8|6722.2|6720.4|446
1600354800000|2020-09-17 15:00:00|6724.4|6722.6|6730.6|6728.8|6731.6|6729.2|6724.4|6722.2|367
1600355100000|2020-09-17 15:05:00|6730.5|6728.7|6731.7|6729.9|6734|6731.9|6730.5|6728.2|406
1600355400000|2020-09-17 15:10:00|6731.6|6729.8|6735|6732|6735|6732|6730.7|6728.5|236
1600355700000|2020-09-17 15:15:00|6735.1|6732.1|6736.2|6733.2|6737.3|6734.8|6734.4|6732|292
1600356000000|2020-09-17 15:20:00|6736.1|6733.1|6737.5|6734.5|6738.2|6735.7|6735.5|6733|265
1600356300000|2020-09-17 15:25:00|6737.9|6734.9|6737.1|6734.1|6739.3|6736.9|6735.2|6733|271
1600356600000|2020-09-17 15:30:00|6736.5|6734.7|6734.2|6732.4|6738.1|6735.7|6733.3|6731.5|402
1600356900000|2020-09-17 15:35:00|6734.3|6732.5|6731.4|6729.6|6735.2|6733|6730.9|6728.8|408
1600357200000|2020-09-17 15:40:00|6731.3|6729.5|6729.4|6727.6|6732.3|6730.5|6728.7|6726.1|333
1600357500000|2020-09-17 15:45:00|6729.3|6727.5|6727.3|6725.5|6730.2|6727.8|6727|6725|311
1600357800000|2020-09-17 15:50:00|6727.4|6725.6|6728.2|6726.4|6728.3|6726.5|6726.4|6724.6|314
1600358100000|2020-09-17 15:55:00|6728.3|6726.5|6728.6|6726.8|6730.4|6728.6|6728.3|6726|265
1600358400000|2020-09-17 16:00:00|6728.5|6726.7|6730.7|6728.9|6731.4|6729.3|6728|6726.2|327
1600358700000|2020-09-17 16:05:00|6730.8|6729|6730.7|6728.9|6732.2|6730.4|6730.7|6728.4|285
1600359000000|2020-09-17 16:10:00|6730.8|6729|6729.7|6727.9|6731|6729.2|6729|6727|291
1600359300000|2020-09-17 16:15:00|6729.8|6728|6727.5|6725.7|6731.6|6729.8|6727.2|6725.4|351
1600359600000|2020-09-17 16:20:00|6727.7|6725.9|6728|6726.2|6729.4|6727.6|6727.2|6724.9|343
1600359900000|2020-09-17 16:25:00|6727.9|6726.1|6730.8|6729|6731.3|6729.5|6727.2|6724.8|317
1600360200000|2020-09-17 16:30:00|6730.7|6728.9|6733.7|6731.9|6734.3|6731.9|6729.3|6727.2|341
1600360500000|2020-09-17 16:35:00|6733.6|6731.8|6735.6|6733.8|6736.5|6734.7|6732.7|6730.9|298
1600360800000|2020-09-17 16:40:00|6735.7|6733.9|6735.2|6732.2|6736.5|6734.3|6733.6|6731.8|350
1600361100000|2020-09-17 16:45:00|6735.1|6732.1|6734.7|6732.9|6736.1|6733.7|6732.5|6730.7|325
1600361400000|2020-09-17 16:50:00|6734.6|6732.8|6736.4|6734.6|6737.3|6735|6733.9|6732.1|319
1600361700000|2020-09-17 16:55:00|6736.3|6734.5|6736.7|6734.9|6739.3|6737|6736.3|6734.2|292
1600362000000|2020-09-17 17:00:00|6736.8|6735|6736.4|6734.6|6738.1|6736.3|6735.7|6733.9|235
1600362300000|2020-09-17 17:05:00|6736.3|6734.5|6736.4|6734.6|6737.5|6735.7|6735.5|6733.7|259
1600362600000|2020-09-17 17:10:00|6736.3|6734.5|6737.4|6735.6|6737.8|6736|6735.8|6734|234
1600362900000|2020-09-17 17:15:00|6737.3|6735.5|6736.8|6735|6739.3|6736.9|6736.5|6734.7|262
1600363200000|2020-09-17 17:20:00|6736.7|6734.9|6737.5|6735.7|6738.2|6735.8|6736.4|6734.2|193
1600363500000|2020-09-17 17:25:00|6737.4|6735.6|6738.3|6736.5|6739.5|6737.6|6737.4|6735.6|145
1600363800000|2020-09-17 17:30:00|6738.4|6736.6|6739.2|6737.4|6739.9|6737.8|6737.5|6735.7|217
1600364100000|2020-09-17 17:35:00|6739.1|6737.3|6739.2|6737.4|6740.2|6737.8|6738.6|6736.8|215
1600364400000|2020-09-17 17:40:00|6739.3|6737.5|6740.9|6739.1|6741.5|6739.7|6739.2|6737|215
1600364700000|2020-09-17 17:45:00|6740.8|6739|6745.6|6743.8|6745.9|6743.8|6740.8|6739|272
1600365000000|2020-09-17 17:50:00|6745.5|6743.7|6744.7|6742.9|6745.6|6743.8|6743.3|6741.5|209
1600365300000|2020-09-17 17:55:00|6744.8|6743|6744.7|6742.9|6746.1|6744|6743.6|6741.8|214
1600365600000|2020-09-17 18:00:00|6745.3|6743.5|6745.3|6743.5|6746.4|6744.6|6744.1|6742|246
1600365900000|2020-09-17 18:05:00|6745.4|6743.6|6746.7|6744.9|6748.1|6745.9|6745.1|6743|270
1600366200000|2020-09-17 18:10:00|6746.8|6745|6751.2|6749.4|6751.4|6749.6|6746.7|6744.9|284
1600366500000|2020-09-17 18:15:00|6751.3|6749.5|6750.8|6749|6753.5|6751.7|6750.3|6748.2|284
1600366800000|2020-09-17 18:20:00|6751.3|6749.5|6751.6|6749.8|6752.5|6750.7|6751.3|6749|246
1600367100000|2020-09-17 18:25:00|6751.5|6749.7|6748.7|6746.9|6752.1|6750.3|6747.5|6745.7|263
1600367400000|2020-09-17 18:30:00|6748.6|6746.8|6749.1|6746.1|6750.2|6748|6747.7|6745.9|256
1600367700000|2020-09-17 18:35:00|6749|6746|6748.3|6746.5|6749.2|6746.6|6747.4|6745.6|277
1600368000000|2020-09-17 18:40:00|6748.2|6746.4|6747.3|6745.5|6749.2|6747.4|6746.4|6744|295
1600368300000|2020-09-17 18:45:00|6747.2|6745.4|6748.4|6746.6|6749.2|6746.8|6746.5|6744.7|164
1600368600000|2020-09-17 18:50:00|6748.6|6746.8|6748.4|6746.6|6749.5|6747.7|6748.1|6745.7|161
1600368900000|2020-09-17 18:55:00|6748.3|6746.5|6750.1|6747.1|6751|6748.8|6747.4|6745.3|231
1600369200000|2020-09-17 19:00:00|6749.8|6746.8|6743.3|6740.3|6750.3|6747.3|6742.6|6740.2|374
1600369500000|2020-09-17 19:05:00|6743.2|6740.2|6745.4|6743.6|6746.1|6743.9|6741.8|6739.4|280
1600369800000|2020-09-17 19:10:00|6745.3|6743.5|6748.7|6746.9|6749.4|6747|6744.8|6742.3|200
1600370100000|2020-09-17 19:15:00|6748.6|6746.8|6749.2|6746.2|6750.1|6748|6747.5|6744.8|194
1600370400000|2020-09-17 19:20:00|6749.3|6746.3|6748.8|6747|6750.3|6748|6748.6|6746|194
1600370700000|2020-09-17 19:25:00|6749.4|6746.4|6751|6748|6751.3|6748.9|6748.7|6746.2|181
1600371000000|2020-09-17 19:30:00|6750.6|6747.6|6752.2|6749.2|6753.9|6751.4|6749.7|6747.3|234
1600371300000|2020-09-17 19:35:00|6752.1|6749.1|6755.6|6752.6|6756.3|6753.3|6752|6749|198
1600371600000|2020-09-17 19:40:00|6755.3|6753.5|6755.2|6752.2|6756.3|6753.9|6754.6|6751.9|240
1600371900000|2020-09-17 19:45:00|6755.3|6752.3|6756.1|6753.1|6756.2|6753.7|6752.8|6750.5|207
1600372200000|2020-09-17 19:50:00|6756|6753|6754.1|6751.1|6757.1|6754.6|6753.5|6751.1|177
1600372500000|2020-09-17 19:55:00|6754.2|6751.2|6757.1|6754.1|6757.3|6754.9|6753.8|6751.2|192
1600372800000|2020-09-17 20:00:00|6756.8|6753.8|6756.3|6753.3|6757.4|6755|6755.5|6752.9|173
1600373100000|2020-09-17 20:05:00|6756.2|6753.2|6757|6754|6757.1|6754.6|6755.5|6752.9|113
1600373400000|2020-09-17 20:10:00|6756.9|6753.9|6756|6753|6756.9|6754.1|6755.2|6752.5|111
1600373700000|2020-09-17 20:15:00|6755.9|6752.9|6754.7|6752.9|6756.1|6753.7|6754.7|6752.3|110
1600374000000|2020-09-17 20:20:00|6754.8|6753|6756.6|6754.8|6757.2|6754.9|6754.6|6752.2|100
1600374300000|2020-09-17 20:25:00|6756.7|6754.9|6756.6|6753.6|6757.4|6755.3|6754.6|6752.6|121
1600374600000|2020-09-17 20:30:00|6756.7|6754.8|6758.4|6755.4|6760.3|6758.2|6756.7|6754.3|142
1600374900000|2020-09-17 20:35:00|6758.3|6755.3|6758.1|6755.1|6758.4|6755.9|6756.4|6754|92
1600375200000|2020-09-17 20:40:00|6758.3|6755.3|6757.4|6754.4|6759.2|6756.8|6756.5|6754|186
1600375500000|2020-09-17 20:45:00|6757.3|6754.3|6757.1|6754.1|6758|6755|6755.1|6752.1|218
1600375800000|2020-09-17 20:50:00|6757|6754|6756.4|6753.4|6757.3|6754.6|6755.8|6753.1|97
1600376100000|2020-09-17 20:55:00|6756.3|6753.3|6756.6|6753.6|6758.3|6755.3|6756.1|6752.8|185
1600376400000|2020-09-17 21:00:00|6757.4|6753.4|6755.2|6751.2|6757.4|6753.4|6753.7|6749.7|37
1600376700000|2020-09-17 21:05:00|6755.5|6751.5|6755.6|6751.6|6756.8|6752.8|6754.9|6750.9|93
1600377000000|2020-09-17 21:10:00|6755.5|6751.5|6757|6753|6758.1|6754.1|6755|6751|130
1600377300000|2020-09-17 21:15:00|6757.5|6753.5|6756.5|6752.5|6758.3|6754.3|6755.9|6751.9|88
1600377600000|2020-09-17 21:20:00|6756.8|6752.8|6756.7|6752.7|6757.3|6753.3|6755.9|6751.9|108
1600377900000|2020-09-17 21:25:00|6756.8|6752.8|6756.6|6752.6|6757.4|6753.4|6755.4|6751.4|101
1600378200000|2020-09-17 21:30:00|6756.7|6752.7|6752.8|6748.8|6757.8|6753.8|6751.4|6747.4|176
1600378500000|2020-09-17 21:35:00|6753.1|6749.1|6753.1|6749.1|6754.6|6750.6|6752.1|6748.1|175
1600378800000|2020-09-17 21:40:00|6753.2|6749.2|6756.5|6752.5|6757.1|6753.1|6751.4|6747.4|364
1600379100000|2020-09-17 21:45:00|6757.1|6753.1|6754.2|6750.2|6757.2|6753.2|6753.6|6749.6|280
1600379400000|2020-09-17 21:50:00|6753.5|6749.5|6751.2|6748.2|6754.5|6750.5|6750.8|6747.4|246
1600379700000|2020-09-17 21:55:00|6751.1|6748.1|6749.8|6745.8|6751.9|6748.4|6748.3|6744.3|295
1600380000000|2020-09-17 22:00:00|6750|6746|6753.7|6750.7|6754.9|6751.9|6749.8|6745.8|343
1600380300000|2020-09-17 22:05:00|6753.6|6750.6|6754.6|6751.6|6755|6752|6753|6750|182
1600380600000|2020-09-17 22:10:00|6754.7|6751.7|6756.2|6753.2|6757.2|6754.2|6752.3|6749.3|220
1600380900000|2020-09-17 22:15:00|6756.3|6753.3|6757.1|6754.1|6757.3|6754.3|6755.7|6752.7|180
1600381200000|2020-09-17 22:20:00|6757.2|6754.2|6758.9|6755.9|6759.3|6756.3|6756.8|6753.8|190
1600381500000|2020-09-17 22:25:00|6759|6756|6757.1|6754.1|6759.2|6756.2|6756.6|6753.6|156
1600381800000|2020-09-17 22:30:00|6757.2|6754.2|6758|6755|6758|6755|6756.7|6753.7|82
1600382100000|2020-09-17 22:35:00|6758.2|6755.2|6757.4|6754.4|6758.9|6756.1|6756.2|6753.2|165
1600382400000|2020-09-17 22:40:00|6757.5|6754.5|6758.1|6755.1|6759.2|6756.2|6757.1|6754.1|114
1600382700000|2020-09-17 22:45:00|6758.7|6755.7|6760.1|6757.1|6760.6|6757.6|6758.1|6755.1|119
1600383000000|2020-09-17 22:50:00|6760|6757|6762.4|6759.4|6762.4|6759.4|6759.6|6757|140
1600383300000|2020-09-17 22:55:00|6762.3|6759.3|6763|6760|6763.3|6760.8|6762.2|6759.2|115
1600383600000|2020-09-17 23:00:00|6763.1|6760.1|6765.4|6762.4|6765.4|6762.7|6762.6|6760|202
1600383900000|2020-09-17 23:05:00|6765.2|6762.2|6765.4|6762.4|6766.4|6763.4|6762.6|6759.9|177
1600384200000|2020-09-17 23:10:00|6765.3|6762.3|6766.4|6763.4|6766.4|6763.9|6764.5|6762|179
1600384500000|2020-09-17 23:15:00|6766.3|6763.3|6769.3|6766.3|6770.3|6767.9|6765.3|6762.4|180
1600384800000|2020-09-17 23:20:00|6769.2|6766.2|6769.1|6766.1|6769.7|6766.9|6768.6|6765.9|118
1600385100000|2020-09-17 23:25:00|6769|6766|6768|6765|6769.9|6767|6767.5|6764.9|98
1600385400000|2020-09-17 23:30:00|6768.1|6765.1|6767.5|6765.7|6768.3|6765.9|6766.6|6764.2|137
1600385700000|2020-09-17 23:35:00|6767.4|6765.6|6767.3|6764.3|6768.3|6766|6765.6|6763.1|180
1600386000000|2020-09-17 23:40:00|6767.2|6764.2|6765.7|6762.7|6769.3|6767.1|6764.5|6762.1|256
1600386300000|2020-09-17 23:45:00|6765.9|6762.9|6763.4|6760.4|6766|6763|6761.4|6759.3|272
1600386600000|2020-09-17 23:50:00|6763.3|6760.3|6765.9|6764.1|6767.4|6765.2|6763.3|6760.3|202
1600386900000|2020-09-17 23:55:00|6765.7|6763.9|6764.9|6761.9|6767.6|6765.3|6762.8|6760.3|226
1600387200000|2020-09-18 00:00:00|6765|6762|6766.8|6765|6768.3|6765.8|6762.3|6759.9|351
1600387500000|2020-09-18 00:05:00|6766.9|6765.1|6779.4|6776.4|6781.3|6779|6765.7|6763.9|446
1600387800000|2020-09-18 00:10:00|6778.9|6777.1|6778.5|6776.7|6781.2|6779.1|6777.5|6775.3|459
1600388100000|2020-09-18 00:15:00|6778.6|6776.8|6772.8|6771|6778.6|6776.8|6772.8|6771|421
1600388400000|2020-09-18 00:20:00|6772.9|6771.1|6772.6|6770.8|6774.7|6772.2|6771.4|6769.4|367
1600388700000|2020-09-18 00:25:00|6772.7|6770.9|6768.6|6766.8|6772.7|6770.9|6767.7|6765.6|306
1600389000000|2020-09-18 00:30:00|6768.7|6766.9|6770.6|6768.8|6771.4|6769.4|6768.3|6766.5|277
1600389300000|2020-09-18 00:35:00|6770.5|6768.7|6768.6|6766.8|6772.3|6769.9|6768.4|6766.6|192
1600389600000|2020-09-18 00:40:00|6768.5|6766.7|6766.7|6764.9|6768.7|6766.7|6765.6|6763.7|306
1600389900000|2020-09-18 00:45:00|6766.8|6765|6765.5|6763.7|6768.6|6766.4|6765.5|6763.7|311
1600390200000|2020-09-18 00:50:00|6765.6|6763.8|6769.4|6766.4|6769.5|6767.4|6763.7|6761.9|356
1600390500000|2020-09-18 00:55:00|6769.3|6766.3|6770.1|6768.3|6770.8|6769|6766.7|6764.9|388
1600390800000|2020-09-18 01:00:00|6770|6768.2|6776.6|6774.8|6779.8|6777.7|6769.7|6767.9|476
1600391100000|2020-09-18 01:05:00|6776.9|6775.1|6773.5|6771.7|6779.2|6777.4|6772.8|6770.2|453
1600391400000|2020-09-18 01:10:00|6773.3|6771.5|6773.8|6770.8|6775.2|6773.2|6772.1|6770.3|497
1600391700000|2020-09-18 01:15:00|6773.7|6770.7|6770.8|6769|6774.5|6772.5|6768.5|6766.3|490
1600392000000|2020-09-18 01:20:00|6770.7|6768.9|6771|6769.2|6772.6|6770.8|6769.4|6767.6|339
1600392300000|2020-09-18 01:25:00|6771.1|6769.3|6770|6768.2|6771.4|6769.6|6768.8|6767|345
1600392600000|2020-09-18 01:30:00|6769.9|6768.1|6768.1|6765.1|6772|6770.2|6765.6|6763.7|493
1600392900000|2020-09-18 01:35:00|6767.5|6765.7|6770.8|6769|6771.8|6769.8|6766.1|6764.3|390
1600393200000|2020-09-18 01:40:00|6770.7|6768.9|6773.6|6771.8|6775.7|6773.9|6769.7|6767.9|397
1600393500000|2020-09-18 01:45:00|6773.5|6771.7|6771.5|6769.7|6773.8|6772|6770.6|6768.8|378
1600393800000|2020-09-18 01:50:00|6771.6|6769.8|6772.7|6770.9|6772.8|6771|6769.7|6767.9|318
1600394100000|2020-09-18 01:55:00|6773.2|6771.4|6773.9|6772.1|6774.1|6772.2|6771.6|6769.7|293
1600394400000|2020-09-18 02:00:00|6774|6772.2|6773.9|6772.1|6776.4|6774|6773.1|6771.3|354
1600394700000|2020-09-18 02:05:00|6773.8|6772|6774.7|6772.9|6778.4|6776.6|6773.6|6771.1|272
1600395000000|2020-09-18 02:10:00|6774.8|6773|6774.9|6773.1|6775.9|6774.1|6774|6772.2|324
1600395300000|2020-09-18 02:15:00|6774.8|6773|6775.9|6774.1|6778.1|6776.3|6774.8|6773|269
1600395600000|2020-09-18 02:20:00|6776|6774.2|6773.4|6771.6|6776.8|6775|6773.1|6771.3|297
1600395900000|2020-09-18 02:25:00|6773.6|6771.8|6774|6772.2|6775.4|6773.2|6772.6|6770.8|294
1600396200000|2020-09-18 02:30:00|6774.1|6772.3|6778.9|6777.1|6779|6777.2|6773.7|6771.4|278
1600396500000|2020-09-18 02:35:00|6779|6777.2|6775.2|6773.4|6779.1|6777.2|6775.1|6773.3|316
1600396800000|2020-09-18 02:40:00|6775.1|6773.3|6772.8|6771|6775.6|6773.8|6772.4|6770.6|292
1600397100000|2020-09-18 02:45:00|6772.7|6770.9|6766.8|6765|6772.9|6771.1|6766.6|6764.8|349
1600397400000|2020-09-18 02:50:00|6766.7|6764.9|6770.9|6769.1|6771.7|6769.9|6766.6|6764.8|295
1600397700000|2020-09-18 02:55:00|6770.8|6769|6774.8|6773|6775.4|6773.1|6770.8|6769|259
1600398000000|2020-09-18 03:00:00|6774.7|6772.9|6775.8|6774|6776.9|6775.1|6774.7|6772.9|218
1600398300000|2020-09-18 03:05:00|6775.7|6773.9|6778.7|6776.9|6778.9|6777.1|6775.6|6773.8|262
1600398600000|2020-09-18 03:10:00|6778.8|6777|6777.3|6775.5|6779.1|6777.3|6776.7|6774.7|234
1600398900000|2020-09-18 03:15:00|6777.2|6775.4|6775.3|6773.5|6779.1|6777.3|6775.3|6773.5|276
1600399200000|2020-09-18 03:20:00|6775.4|6773.6|6777.9|6776.1|6778.1|6776.3|6775.4|6773.6|238
1600399500000|2020-09-18 03:25:00|6778|6776.2|6778.2|6776.4|6778.6|6776.8|6776.8|6774.9|180
1600399800000|2020-09-18 03:30:00|6778.1|6776.3|6780.8|6779|6781.5|6779.3|6778|6776.2|184
1600400100000|2020-09-18 03:35:00|6780.7|6778.9|6782|6780.2|6783.7|6781.9|6779.8|6777.5|218
1600400400000|2020-09-18 03:40:00|6782.5|6779.5|6783.7|6780.7|6784.6|6782.6|6781.8|6779.4|223
1600400700000|2020-09-18 03:45:00|6783.8|6780.8|6783.8|6782|6785|6783.2|6781.5|6779.7|230
1600401000000|2020-09-18 03:50:00|6783.9|6782.1|6785.6|6783.8|6786|6784|6783.8|6781.6|187
1600401300000|2020-09-18 03:55:00|6785.5|6783.7|6786.5|6784.7|6787.7|6785.9|6784.6|6782.8|230
1600401600000|2020-09-18 04:00:00|6786.6|6784.8|6784.7|6782.9|6786.6|6784.8|6784.5|6782.4|336
1600401900000|2020-09-18 04:05:00|6784.6|6782.8|6780.3|6778.5|6784.9|6783.1|6779.6|6777.8|296
1600402200000|2020-09-18 04:10:00|6780.4|6778.6|6778.4|6776.6|6780.8|6779|6778.3|6776.5|228
1600402500000|2020-09-18 04:15:00|6778.5|6776.7|6779.6|6777.8|6780.4|6778.1|6777.4|6775.6|150
1600402800000|2020-09-18 04:20:00|6779.7|6777.9|6780.8|6779|6781.3|6779.5|6779.4|6777.6|164
1600403100000|2020-09-18 04:25:00|6780.7|6778.9|6781.2|6779.4|6783|6781.2|6779.9|6778.1|172
1600403400000|2020-09-18 04:30:00|6781.1|6779.3|6785.4|6782.4|6786.5|6784.7|6781.1|6779.3|218
1600403700000|2020-09-18 04:35:00|6784.8|6783|6784.7|6782.9|6786|6784.2|6784.6|6782.4|243
1600404000000|2020-09-18 04:40:00|6784.8|6783|6783.8|6782|6785.1|6783.3|6782.7|6780.9|188
1600404300000|2020-09-18 04:45:00|6783.9|6782.1|6782.8|6781|6784.4|6782.6|6782.5|6780.4|272
1600404600000|2020-09-18 04:50:00|6782.9|6781.1|6791.7|6788.7|6792.5|6789.5|6782.5|6780.4|281
1600404900000|2020-09-18 04:55:00|6791.8|6788.8|6788.9|6787.1|6792.1|6789.1|6787.9|6785.5|252
1600405200000|2020-09-18 05:00:00|6788.8|6787|6785.6|6783.8|6789.5|6787.7|6785.6|6783.2|321
1600405500000|2020-09-18 05:05:00|6785.7|6783.9|6787.5|6785.7|6788.7|6786.9|6785.7|6783.9|134
1600405800000|2020-09-18 05:10:00|6787.6|6785.8|6788.1|6786.3|6790|6788.2|6787.6|6785.8|143
1600406100000|2020-09-18 05:15:00|6788.3|6786.5|6785.7|6783.9|6788.9|6786.6|6785.4|6783.3|269
1600406400000|2020-09-18 05:20:00|6785.6|6783.8|6786|6784.2|6786.8|6785|6784.7|6782.3|199
1600406700000|2020-09-18 05:25:00|6786.1|6784.3|6789|6787.2|6789.2|6787.4|6785.4|6783.6|193
1600407000000|2020-09-18 05:30:00|6788.8|6787|6790|6788.2|6791|6789.2|6786.9|6785.1|288
1600407300000|2020-09-18 05:35:00|6789.9|6788.1|6786.7|6784.9|6790|6788.2|6786.3|6784.5|303
1600407600000|2020-09-18 05:40:00|6786.6|6784.8|6791.5|6789.7|6791.9|6790.1|6785.7|6783.4|271
1600407900000|2020-09-18 05:45:00|6791.6|6789.8|6790.8|6789|6793.3|6791.5|6790.7|6788.3|272
1600408200000|2020-09-18 05:50:00|6790.9|6789.1|6791.2|6789.4|6793|6791.2|6789.8|6788|269
1600408500000|2020-09-18 05:55:00|6791.3|6789.5|6794.4|6791.4|6794.7|6792.9|6790.8|6789|285
1600408800000|2020-09-18 06:00:00|6794.5|6791.5|6790.9|6789.1|6794.5|6792.3|6790.8|6789|268
1600409100000|2020-09-18 06:05:00|6790.8|6789|6792.9|6791.1|6793.7|6791.9|6790.8|6789|254
1600409400000|2020-09-18 06:10:00|6793.4|6791.6|6792.8|6789.8|6793.9|6792|6791.7|6789.7|289
1600409700000|2020-09-18 06:15:00|6792.7|6789.7|6790.6|6788.8|6793.6|6791.8|6788.6|6786.6|299
1600410000000|2020-09-18 06:20:00|6790.5|6788.7|6791.3|6789.5|6791.8|6790|6789|6787.2|279
1600410300000|2020-09-18 06:25:00|6791.2|6789.4|6791.7|6789.9|6794.2|6791.4|6790.8|6789|300
1600410600000|2020-09-18 06:30:00|6791.8|6790|6793.8|6792|6794.9|6792.5|6790.6|6788.3|291
1600410900000|2020-09-18 06:35:00|6793.7|6791.9|6793.7|6791.9|6795.8|6793.9|6792.5|6790.2|298
1600411200000|2020-09-18 06:40:00|6794.3|6791.3|6793.8|6792|6796|6794.2|6792.7|6790.9|307
1600411500000|2020-09-18 06:45:00|6793.9|6792.1|6794.8|6793|6795.7|6793.9|6792|6790.2|299
1600411800000|2020-09-18 06:50:00|6794.9|6793.1|6795.6|6792.6|6795.9|6793.8|6793.7|6791.4|303
1600412100000|2020-09-18 06:55:00|6795.1|6793.3|6797.5|6795.7|6797.7|6795.9|6795|6793.2|298
1600412400000|2020-09-18 07:00:00|6797.6|6795.8|6796.5|6794.7|6798.3|6795.9|6794|6791.6|467
1600412700000|2020-09-18 07:05:00|6796.6|6794.8|6794.8|6793|6799.3|6797|6794.7|6792.9|368
1600413000000|2020-09-18 07:10:00|6794.7|6792.9|6793.5|6791.7|6796.6|6794.8|6793.4|6791.6|385
1600413300000|2020-09-18 07:15:00|6793.4|6791.6|6792.8|6791|6793.7|6791.7|6788.8|6787|354
1600413600000|2020-09-18 07:20:00|6792.7|6790.9|6790.9|6789.1|6793.9|6792.1|6789.7|6787.9|383
1600413900000|2020-09-18 07:25:00|6790.7|6788.9|6789.9|6788.1|6792|6789.9|6789.5|6787.3|348
1600414200000|2020-09-18 07:30:00|6790|6788.2|6784.7|6782.9|6790|6788.2|6784.4|6782.1|351
1600414500000|2020-09-18 07:35:00|6784.6|6782.8|6782.7|6780.9|6786.1|6784.2|6782.4|6780|335
1600414800000|2020-09-18 07:40:00|6782.6|6780.8|6783.3|6781.5|6785.1|6782.9|6781.7|6779.2|361
1600415100000|2020-09-18 07:45:00|6783.4|6781.6|6780.4|6778.6|6783.6|6781.7|6778.3|6776.5|362
1600415400000|2020-09-18 07:50:00|6780.2|6778.4|6781.7|6779.9|6782.5|6780.7|6780.2|6778|320
1600415700000|2020-09-18 07:55:00|6781.5|6779.7|6779.2|6776.2|6782.3|6779.8|6778.4|6776|372
1600416000000|2020-09-18 08:00:00|6778.5|6776.7|6778.4|6776.6|6780.8|6778.7|6777.3|6775.1|329
1600416300000|2020-09-18 08:05:00|6778.3|6776.5|6782.6|6780.8|6783.4|6780.9|6777.7|6775.9|229
1600416600000|2020-09-18 08:10:00|6782.5|6780.7|6782.7|6780.9|6785|6782.5|6781.6|6779.8|234
1600416900000|2020-09-18 08:15:00|6782.8|6781|6786|6784.2|6786.8|6784.5|6782.7|6780.9|306
1600417200000|2020-09-18 08:20:00|6785.9|6784.1|6784.7|6782.9|6786|6784.1|6782.6|6780.6|269
1600417500000|2020-09-18 08:25:00|6784.8|6783|6786.2|6784.4|6786.9|6785|6784.4|6782.2|242
1600417800000|2020-09-18 08:30:00|6786.3|6784.5|6785.7|6783.9|6788|6786|6785.4|6783.6|296
1600418100000|2020-09-18 08:35:00|6785.6|6783.8|6787.8|6786|6788.2|6786.4|6785.6|6783.7|272
1600418400000|2020-09-18 08:40:00|6787.7|6785.9|6784.3|6782.5|6787.9|6786.1|6784|6782.2|239
1600418700000|2020-09-18 08:45:00|6784.4|6782.6|6785.1|6783.3|6785.7|6783.9|6782.7|6780.8|273
1600419000000|2020-09-18 08:50:00|6785|6783.2|6784.8|6783|6786.1|6783.7|6781.6|6779.8|272
1600419300000|2020-09-18 08:55:00|6784.7|6782.9|6783.3|6781.5|6785|6782.9|6782.9|6781|258
1600419600000|2020-09-18 09:00:00|6782.9|6781.1|6780.1|6778.3|6784.3|6782|6780|6778.2|378
1600419900000|2020-09-18 09:05:00|6780|6778.2|6777.7|6775.9|6780.1|6778.3|6777.6|6775.8|289
1600420200000|2020-09-18 09:10:00|6777.8|6776|6778.9|6777.1|6779.9|6778.1|6777.5|6775.7|198
1600420500000|2020-09-18 09:15:00|6779.2|6777.4|6780.8|6779|6781.8|6779.3|6779.2|6777|234
1600420800000|2020-09-18 09:20:00|6780.7|6778.9|6782|6779|6783.6|6781.2|6780.5|6778.3|218
1600421100000|2020-09-18 09:25:00|6782.1|6779.1|6782.5|6780.7|6783.4|6781.2|6781.3|6779|179
1600421400000|2020-09-18 09:30:00|6782.9|6779.9|6780.3|6778.5|6783.6|6781.8|6780.2|6778.1|260
1600421700000|2020-09-18 09:35:00|6780.1|6778.3|6781|6779.2|6781.5|6779.5|6778.4|6776.6|239
1600422000000|2020-09-18 09:40:00|6780.7|6778.9|6782.3|6780.5|6782.9|6780.8|6779.8|6777.9|258
1600422300000|2020-09-18 09:45:00|6782.2|6780.4|6786.2|6784.4|6786.2|6784.4|6781.6|6779.8|283
1600422600000|2020-09-18 09:50:00|6786.3|6784.5|6784.5|6782.7|6786.4|6784.6|6783|6781.2|404
1600422900000|2020-09-18 09:55:00|6784.4|6782.6|6783.8|6782|6786.7|6784.3|6783.4|6780.9|431
1600423200000|2020-09-18 10:00:00|6783.7|6781.9|6783|6781.2|6784.3|6782.1|6781.6|6779.5|352
1600423500000|2020-09-18 10:05:00|6783.1|6781.3|6785.8|6784|6786.3|6784.3|6782|6779.6|265
1600423800000|2020-09-18 10:10:00|6785.7|6783.9|6786.3|6783.3|6787.2|6784.9|6784.7|6782.4|224
1600424100000|2020-09-18 10:15:00|6786.4|6783.4|6783.7|6781.9|6786.4|6784|6783.4|6781|262
1600424400000|2020-09-18 10:20:00|6783.6|6781.8|6785.2|6782.2|6785.7|6783.2|6782.9|6781.1|179
1600424700000|2020-09-18 10:25:00|6785.3|6782.3|6784.5|6782.7|6785.3|6783|6783.6|6781.2|156
1600425000000|2020-09-18 10:30:00|6784.6|6782.8|6788.3|6785.3|6788.3|6785.9|6782.6|6780.8|238
1600425300000|2020-09-18 10:35:00|6788.2|6785.2|6785.6|6783.8|6789|6787.2|6785.6|6783.8|200
1600425600000|2020-09-18 10:40:00|6785.7|6783.9|6786.2|6783.2|6786.5|6784|6783.8|6781.8|244
1600425900000|2020-09-18 10:45:00|6786.1|6783.1|6784.5|6782.7|6786.3|6783.8|6783.4|6781.6|238
1600426200000|2020-09-18 10:50:00|6784.6|6782.8|6782.5|6780.7|6784.7|6782.9|6782.4|6780.3|174
1600426500000|2020-09-18 10:55:00|6782.6|6780.8|6783.9|6780.9|6784.3|6782|6781.5|6779.3|323
1600426800000|2020-09-18 11:00:00|6783.4|6781.6|6784.7|6782.9|6785.4|6783|6782.4|6780|276
1600427100000|2020-09-18 11:05:00|6784.8|6783|6784.7|6782.9|6788|6785.7|6784.6|6782.7|228
1600427400000|2020-09-18 11:10:00|6784.6|6782.8|6782.6|6780.8|6784.8|6783|6782.5|6780.6|176
1600427700000|2020-09-18 11:15:00|6783.1|6780.1|6783.2|6781.4|6785.2|6782.9|6781.8|6779.7|248
1600428000000|2020-09-18 11:20:00|6783.7|6780.7|6786|6784.2|6786.1|6784.3|6782.6|6780.3|286
1600428300000|2020-09-18 11:25:00|6785.9|6784.1|6785.8|6784|6787|6784.9|6784.8|6783|239
1600428600000|2020-09-18 11:30:00|6785.7|6783.9|6786.6|6784.8|6787|6784.9|6784.7|6782.7|262
1600428900000|2020-09-18 11:35:00|6786.7|6784.9|6782.4|6780.6|6786.7|6784.9|6781|6779.2|261
1600429200000|2020-09-18 11:40:00|6782.5|6780.7|6780.2|6777.2|6783.8|6781.3|6779.1|6776.7|292
1600429500000|2020-09-18 11:45:00|6780.1|6777.1|6775.9|6774.1|6781|6778.8|6775.6|6773.8|280
1600429800000|2020-09-18 11:50:00|6776|6774.2|6770.5|6768.7|6776|6774.2|6768.2|6766.2|389
1600430100000|2020-09-18 11:55:00|6769.7|6767.9|6772.2|6769.2|6775|6773.2|6769.4|6767|363
1600430400000|2020-09-18 12:00:00|6772.3|6769.3|6773.2|6770.2|6775.4|6773.5|6771.4|6769|365
1600430700000|2020-09-18 12:05:00|6773.1|6770.1|6770.3|6767.3|6774.7|6772.4|6769.7|6767.2|283
1600431000000|2020-09-18 12:10:00|6770.2|6767.2|6766.5|6764.7|6771.3|6768.9|6764.7|6762.7|353
1600431300000|2020-09-18 12:15:00|6766.6|6764.8|6764.1|6762.3|6767.3|6764.9|6763.4|6761|285
1600431600000|2020-09-18 12:20:00|6765.1|6762.1|6766.6|6764.8|6767.2|6764.8|6763.6|6761.4|311
1600431900000|2020-09-18 12:25:00|6766.5|6764.7|6762|6759|6767.2|6764.9|6759.5|6757.7|288
1600432200000|2020-09-18 12:30:00|6761.9|6758.9|6762.5|6760.7|6763.3|6761.3|6759.5|6757|300
1600432500000|2020-09-18 12:35:00|6762.6|6760.8|6765.8|6764|6767.4|6765|6760.5|6758.5|286
1600432800000|2020-09-18 12:40:00|6765.7|6763.9|6767.2|6764.2|6767.3|6764.3|6762.5|6760.7|325
1600433100000|2020-09-18 12:45:00|6767.4|6764.4|6764.6|6762.8|6767.5|6765.1|6764.3|6761.9|293
1600433400000|2020-09-18 12:50:00|6764.7|6762.9|6765.2|6762.2|6766.1|6763.5|6763.6|6761.3|257
1600433700000|2020-09-18 12:55:00|6764.8|6761.8|6762.5|6760.7|6765.3|6762.9|6761.5|6759.1|271
1600434000000|2020-09-18 13:00:00|6762.7|6760.9|6762.7|6760.9|6763.3|6761.3|6761.5|6759.7|302
1600434300000|2020-09-18 13:05:00|6762.6|6760.8|6765.9|6764.1|6767.3|6764.7|6762.6|6760.5|343
1600434600000|2020-09-18 13:10:00|6765.8|6764|6765.1|6763.3|6767.1|6765|6764.8|6762.4|449
1600434900000|2020-09-18 13:15:00|6765|6763.2|6770.7|6767.7|6770.7|6768|6765|6762.7|386
1600435200000|2020-09-18 13:20:00|6770.5|6767.5|6767.7|6765.9|6770.8|6769|6767.6|6765.8|347
1600435500000|2020-09-18 13:25:00|6767.8|6766|6765.5|6763.7|6770.2|6767.8|6765.2|6763.4|326
1600435800000|2020-09-18 13:30:00|6765.9|6764.1|6764.5|6762.7|6766.3|6764.5|6762.4|6760.6|428
1600436100000|2020-09-18 13:35:00|6764.6|6762.8|6768.5|6766.7|6768.5|6766.7|6762.1|6760.3|507
1600436400000|2020-09-18 13:40:00|6768.4|6766.6|6767.7|6765.9|6770.9|6768.6|6766.5|6764.7|416
1600436700000|2020-09-18 13:45:00|6767.6|6765.8|6766.6|6764.8|6768.4|6766.6|6765.6|6763.6|405
1600437000000|2020-09-18 13:50:00|6766.7|6764.9|6767.5|6765.7|6768.3|6766.5|6763.6|6761.3|380
1600437300000|2020-09-18 13:55:00|6767.6|6765.8|6767.5|6764.5|6770.4|6768.6|6766.6|6764.4|290
1600437600000|2020-09-18 14:00:00|6767.3|6764.3|6768.6|6766.8|6770.3|6768.2|6765.5|6763.3|424
1600437900000|2020-09-18 14:05:00|6768.5|6766.7|6773.4|6771.6|6775|6772.9|6768.3|6766.4|356
1600438200000|2020-09-18 14:10:00|6773.5|6771.7|6773.6|6771.8|6775|6773.2|6771.6|6769.8|375
1600438500000|2020-09-18 14:15:00|6773.7|6771.9|6777.7|6775.9|6778.6|6776.8|6772.5|6770.7|458
1600438800000|2020-09-18 14:20:00|6777.6|6775.8|6777.5|6775.7|6779.4|6777.6|6777.4|6775.5|373
1600439100000|2020-09-18 14:25:00|6777.4|6775.6|6779.3|6777.5|6780.4|6778.6|6775.7|6773.9|356
1600439400000|2020-09-18 14:30:00|6779.4|6777.6|6778.7|6776.9|6780.4|6778.6|6777.5|6775.7|387
1600439700000|2020-09-18 14:35:00|6778.6|6776.8|6783.4|6781.6|6783.7|6781.9|6777.4|6775.6|346
1600440000000|2020-09-18 14:40:00|6783.5|6781.7|6781.5|6779.7|6785.7|6783.9|6781.3|6779|411
1600440300000|2020-09-18 14:45:00|6781.4|6779.6|6779.4|6777.6|6783.6|6781.8|6779.3|6776.9|449
1600440600000|2020-09-18 14:50:00|6779.9|6776.9|6775.5|6773.7|6780.4|6778.4|6775.4|6773.1|392
1600440900000|2020-09-18 14:55:00|6775.6|6773.8|6776.4|6774.6|6778.4|6776.6|6775.2|6773.2|393
1600441200000|2020-09-18 15:00:00|6776.3|6774.5|6774.5|6772.7|6776.8|6775|6772.2|6770.4|373
1600441500000|2020-09-18 15:05:00|6774.6|6772.8|6778.3|6776.5|6778.4|6776.6|6774.6|6772.8|199
1600441800000|2020-09-18 15:10:00|6778.4|6776.6|6779.4|6777.6|6780.2|6778.4|6777.2|6775.4|230
1600442100000|2020-09-18 15:15:00|6779.5|6777.7|6775.3|6773.5|6780|6778|6775.2|6773.4|264
1600442400000|2020-09-18 15:20:00|6775.2|6773.4|6776.7|6774.9|6777.5|6775.7|6775.2|6773.4|215
1600442700000|2020-09-18 15:25:00|6776.6|6774.8|6780.7|6778.9|6780.9|6779.1|6776.6|6774.8|251
1600443000000|2020-09-18 15:30:00|6780.6|6778.8|6776.7|6774.9|6781.2|6779|6776.7|6774.9|336
1600443300000|2020-09-18 15:35:00|6776.8|6775|6775.6|6773.8|6776.8|6775|6773.8|6772|321
1600443600000|2020-09-18 15:40:00|6775.5|6773.7|6775.7|6773.9|6776.6|6774.8|6773.5|6771.7|299
1600443900000|2020-09-18 15:45:00|6775.6|6773.8|6779.8|6778|6780.5|6778.7|6775.6|6773.8|274
1600444200000|2020-09-18 15:50:00|6779.9|6778.1|6780.6|6778.8|6781.6|6779.8|6779.2|6777.4|276
1600444500000|2020-09-18 15:55:00|6780.8|6779|6778.3|6776.5|6782|6780.2|6778.1|6776.3|212
1600444800000|2020-09-18 16:00:00|6778.2|6776.4|6777.3|6775.5|6780.2|6778.4|6777.2|6775.4|283
1600445100000|2020-09-18 16:05:00|6777.2|6775.4|6781.3|6779.5|6781.4|6779.6|6777.2|6775.4|215
1600445400000|2020-09-18 16:10:00|6781.4|6779.6|6780.3|6778.5|6783.7|6781.9|6779.2|6777.4|275
1600445700000|2020-09-18 16:15:00|6780.2|6778.4|6778.4|6776.6|6780.2|6778.4|6777.3|6775.5|251
1600446000000|2020-09-18 16:20:00|6778.5|6776.7|6779.7|6777.9|6780.7|6778.9|6777.1|6775.3|272
1600446300000|2020-09-18 16:25:00|6779.6|6777.8|6783.4|6781.6|6784.5|6782.7|6779.3|6777.5|307
1600446600000|2020-09-18 16:30:00|6783.3|6781.5|6779.8|6778|6783.8|6782|6779.1|6777.3|333
1600446900000|2020-09-18 16:35:00|6779.9|6778.1|6781.6|6779.8|6782.4|6780.6|6779.9|6778.1|309
1600447200000|2020-09-18 16:40:00|6781.5|6779.7|6781.2|6779.4|6781.6|6779.8|6778.7|6776.9|302
1600447500000|2020-09-18 16:45:00|6781.3|6779.5|6781.7|6779.9|6783.6|6781.5|6780.3|6778.5|307
1600447800000|2020-09-18 16:50:00|6781.6|6779.8|6781.5|6779.7|6783.6|6781.5|6779.7|6777.9|310
1600448100000|2020-09-18 16:55:00|6781.6|6779.8|6784.4|6781.4|6784.5|6782.1|6781.3|6779.5|285
1600448400000|2020-09-18 17:00:00|6783.6|6781.8|6782.3|6780.5|6784.2|6782|6781.5|6779.1|300
1600448700000|2020-09-18 17:05:00|6782.4|6780.6|6781.9|6780.1|6782.5|6780.7|6781.6|6779.8|148
1600449000000|2020-09-18 17:10:00|6781.8|6780|6783.4|6781.6|6783.9|6782.1|6781.3|6779.5|255
1600449300000|2020-09-18 17:15:00|6783.3|6781.5|6780.7|6778.9|6783.3|6781.5|6779.5|6777.7|298
1600449600000|2020-09-18 17:20:00|6780.6|6778.8|6776.9|6775.1|6781|6779.2|6776.8|6775|286
1600449900000|2020-09-18 17:25:00|6776.8|6775|6769.4|6767.6|6777.4|6775.6|6769.4|6767|395
1600450200000|2020-09-18 17:30:00|6769.3|6767.5|6770.5|6768.7|6771.4|6769|6767|6764.1|439
1600450500000|2020-09-18 17:35:00|6770.7|6768.9|6768.3|6765.3|6770.9|6769.1|6764.6|6762.3|453
1600450800000|2020-09-18 17:40:00|6768.4|6765.4|6767.2|6765.4|6768.7|6766.1|6764.6|6762.2|428
1600451100000|2020-09-18 17:45:00|6767.6|6764.6|6769.5|6767.7|6771.3|6769|6766.4|6764.1|401
1600451400000|2020-09-18 17:50:00|6769.6|6767.8|6770.8|6769|6771.3|6769.4|6767.6|6765.2|336
1600451700000|2020-09-18 17:55:00|6770.7|6768.9|6770.4|6768.6|6771.3|6769.5|6769.3|6767.5|264
1600452000000|2020-09-18 18:00:00|6770.3|6768.5|6768.5|6766.7|6770.5|6768.7|6766.4|6764.5|284
1600452300000|2020-09-18 18:05:00|6768.6|6766.8|6769.3|6767.5|6771.2|6768.9|6768.4|6766.2|308
1600452600000|2020-09-18 18:10:00|6768.9|6767.1|6769.9|6768.1|6770.4|6768.6|6768.4|6766.6|262
1600452900000|2020-09-18 18:15:00|6769.8|6768|6768.7|6766.9|6771.3|6769.5|6767.8|6766|319
1600453200000|2020-09-18 18:20:00|6769.3|6767.5|6772.8|6771|6772.9|6771.1|6768.6|6766.8|262
1600453500000|2020-09-18 18:25:00|6772.7|6770.9|6773.2|6771.4|6774.9|6773.1|6772.4|6770.6|257
1600453800000|2020-09-18 18:30:00|6773.4|6771.6|6773.4|6771.6|6774.6|6772.7|6772.7|6770.9|237
1600454100000|2020-09-18 18:35:00|6773.5|6771.7|6772.9|6771.1|6774.6|6772.7|6772.5|6770.7|182
1600454400000|2020-09-18 18:40:00|6773|6771.2|6770.6|6768.8|6773.7|6771.9|6770.5|6768.7|242
1600454700000|2020-09-18 18:45:00|6770.7|6768.9|6771.4|6769.6|6771.5|6769.7|6769.5|6767.7|356
1600455000000|2020-09-18 18:50:00|6771.3|6769.5|6767.5|6765.7|6771.3|6769.5|6767.2|6764.7|312
1600455300000|2020-09-18 18:55:00|6767.4|6765.6|6770.7|6767.7|6770.8|6768.4|6766.6|6764.5|324
1600455600000|2020-09-18 19:00:00|6770.6|6767.6|6764.6|6762.8|6770.7|6767.7|6764.3|6761.9|324
1600455900000|2020-09-18 19:05:00|6765.4|6763.6|6765.6|6763.8|6766.3|6763.9|6764.5|6762|241
1600456200000|2020-09-18 19:10:00|6765.7|6763.9|6764.4|6762.6|6767.3|6764.9|6764.4|6762|105
1600456500000|2020-09-18 19:15:00|6764.5|6762.7|6764.7|6762.9|6766.5|6764.2|6764.3|6762.2|124
1600456800000|2020-09-18 19:20:00|6764.8|6763|6763.7|6761.9|6766.3|6764|6763.6|6761.8|144
1600457100000|2020-09-18 19:25:00|6763.8|6762|6764.1|6762.3|6764.7|6762.4|6763.1|6761.1|119
1600457400000|2020-09-18 19:30:00|6764.3|6762.5|6765.7|6762.7|6766.3|6764|6763.6|6761.3|145
1600457700000|2020-09-18 19:35:00|6765.6|6762.6|6764.5|6762.7|6765.6|6762.8|6763.5|6761.7|100
1600458000000|2020-09-18 19:40:00|6764.4|6762.6|6763.7|6761.9|6765.3|6762.9|6763.7|6761.2|136
1600458300000|2020-09-18 19:45:00|6763.6|6761.8|6764.2|6761.2|6765.2|6762.8|6763.5|6761.1|138
1600458600000|2020-09-18 19:50:00|6763.6|6761.8|6766.3|6763.3|6766.4|6764|6761.6|6759.2|166
1600458900000|2020-09-18 19:55:00|6766.4|6763.4|6766.2|6763.2|6767.3|6764.8|6764.6|6762.1|144
1600459200000|2020-09-18 20:00:00|6766.1|6763.1|6763.2|6760.2|6766.1|6763.6|6760.9|6757.9|184
1600459500000|2020-09-18 20:05:00|6763.1|6760.1|6765.1|6762.1|6765.4|6762.9|6763|6760|130
1600459800000|2020-09-18 20:10:00|6765|6762|6763.6|6760.6|6765|6762|6762.5|6760.1|123
1600460100000|2020-09-18 20:15:00|6763.4|6761.6|6762.1|6759.1|6763.5|6761.7|6761.3|6758.8|146
1600460400000|2020-09-18 20:20:00|6762.2|6759.2|6759.3|6756.3|6762.2|6759.2|6759.1|6756.1|123
1600460700000|2020-09-18 20:25:00|6759.1|6756.1|6758.3|6755.3|6760.2|6757.2|6757.1|6754.5|124
1600461000000|2020-09-18 20:30:00|6758.2|6755.2|6759.3|6756.3|6760.6|6757.6|6758.2|6755.2|92
1600461300000|2020-09-18 20:35:00|6759.4|6756.4|6759.3|6756.3|6759.5|6757.2|6758.7|6756|69
1600461600000|2020-09-18 20:40:00|6759.2|6756.2|6759.2|6756.2|6759.5|6756.5|6757.8|6754.8|111
1600461900000|2020-09-18 20:45:00|6759.3|6756.3|6759.2|6756.2|6759.5|6756.5|6757.8|6754.8|104
1600462200000|2020-09-18 20:50:00|6759.3|6756.3|6759.2|6756.2|6760|6756.6|6758.6|6755.6|116
1600462500000|2020-09-18 20:55:00|6759.3|6756.3|6761.3|6758.3|6762.7|6759.4|6759.3|6755.8|110
1600632000000|2020-09-20 20:00:00|6759|6753|6763|6753|6763|6753|6759|6752.6|5
1600632300000|2020-09-20 20:05:00|6762.6|6752.6|6759.4|6750.9|6762.6|6755.3|6759.2|6750.9|12
1600632600000|2020-09-20 20:10:00|6759.9|6751|6759.4|6751|6759.9|6754.3|6759.4|6751|4
1600632900000|2020-09-20 20:15:00|6757.4|6752.6|6759.4|6751|6759.9|6754.4|6757.4|6751|6
1600633500000|2020-09-20 20:25:00|6758.3|6752.8|6759.4|6751|6759.4|6752.8|6758.2|6751|3
1600633800000|2020-09-20 20:30:00|6758.3|6752.8|6759.4|6751|6759.4|6752.8|6758.3|6751|2
1600634400000|2020-09-20 20:40:00|6758.2|6752.7|6758.2|6752.7|6758.2|6752.7|6758.2|6752.7|1
1600634700000|2020-09-20 20:45:00|6759.4|6751|6760.1|6750.1|6760.1|6754.2|6759.4|6750.1|33
1600635000000|2020-09-20 20:50:00|6759.4|6751|6759.4|6751|6760.6|6754.7|6759.4|6750|19
1600635300000|2020-09-20 20:55:00|6759.6|6750.6|6761.2|6753.6|6765.1|6755.1|6759.4|6750.1|23
1600635600000|2020-09-20 21:00:00|6761.7|6754.1|6774.4|6764.4|6774.8|6764.8|6758.7|6751.3|35
1600635900000|2020-09-20 21:05:00|6774.6|6764.6|6770.7|6766.7|6776|6767.1|6770.3|6763.4|44
1600636200000|2020-09-20 21:10:00|6771.2|6767.2|6764.4|6760.4|6771.2|6767.2|6764.1|6760.1|179
1600636500000|2020-09-20 21:15:00|6764.8|6760.8|6764.8|6760.8|6764.9|6760.9|6761.5|6757.5|108
1600636800000|2020-09-20 21:20:00|6764.7|6760.7|6765.6|6761.6|6767.6|6763.6|6764|6760|141
1600637100000|2020-09-20 21:25:00|6765.7|6761.7|6765.2|6761.2|6766.2|6762.2|6764.1|6760.1|95
1600637400000|2020-09-20 21:30:00|6765.4|6761.4|6764.9|6760.9|6765.7|6761.7|6763.9|6759.9|88
1600637700000|2020-09-20 21:35:00|6765.3|6761.3|6765.8|6761.8|6767.3|6763.3|6763.7|6759.7|136
1600638000000|2020-09-20 21:40:00|6765.9|6761.9|6764|6760|6767.3|6763.6|6764|6760|98
1600638300000|2020-09-20 21:45:00|6764.4|6760.4|6766|6762|6767.2|6763.2|6764.3|6760.3|119
1600638600000|2020-09-20 21:50:00|6766.4|6762.4|6764.8|6760.8|6767|6763.2|6763.9|6759.9|141
1600638900000|2020-09-20 21:55:00|6764.9|6760.9|6764.9|6760.9|6772.6|6768.6|6764|6760|214
1600639200000|2020-09-20 22:00:00|6765|6761|6759.7|6756.6|6765.4|6761.9|6758.4|6755.2|366
1600639500000|2020-09-20 22:05:00|6759.6|6756.5|6758.8|6755.8|6762|6758.5|6757.2|6754.2|310
1600639800000|2020-09-20 22:10:00|6758.4|6755.4|6760.5|6757.5|6760.7|6757.5|6758.3|6755.3|192
1600640100000|2020-09-20 22:15:00|6760.4|6757.4|6760.8|6757.8|6761.3|6758.3|6757.8|6754.8|204
1600640400000|2020-09-20 22:20:00|6760.7|6757.7|6759.9|6756.9|6761.5|6758.5|6757.5|6754.5|226
1600640700000|2020-09-20 22:25:00|6760|6757|6759.4|6756.4|6760|6757|6757.9|6754.9|165
1600641000000|2020-09-20 22:30:00|6759.5|6756.5|6759.3|6756.3|6760.3|6757.3|6757.9|6754.9|188
1600641300000|2020-09-20 22:35:00|6759.4|6756.4|6758.2|6755.2|6759.4|6756.4|6758.1|6755.1|154
1600641600000|2020-09-20 22:40:00|6758.3|6755.3|6758.5|6755.5|6760.3|6757.3|6757.9|6754.9|161
1600641900000|2020-09-20 22:45:00|6758.4|6755.4|6758.8|6755.8|6759.8|6756.8|6758|6755|233
1600642200000|2020-09-20 22:50:00|6758.6|6755.6|6759.1|6756.1|6759.2|6756.2|6758|6755|168
1600642500000|2020-09-20 22:55:00|6759.2|6756.2|6761.2|6758.2|6761.5|6758.5|6759|6756|179
1600642800000|2020-09-20 23:00:00|6761.1|6758.1|6760.1|6757.1|6761.4|6758.8|6759.4|6756.9|296
1600643100000|2020-09-20 23:05:00|6760.2|6757.2|6759.6|6757.8|6760.7|6758.2|6758.6|6756.2|306
1600643400000|2020-09-20 23:10:00|6759.5|6757.7|6760|6757|6760.4|6757.8|6758.8|6756.9|163
1600643700000|2020-09-20 23:15:00|6760.1|6757.1|6761.4|6758.4|6762.3|6759.8|6758.1|6756.1|188
1600644000000|2020-09-20 23:20:00|6761.3|6758.3|6761.1|6759.3|6761.7|6759.3|6760.8|6758.1|165
1600644300000|2020-09-20 23:25:00|6761.6|6758.6|6763.1|6760.1|6763.5|6761.2|6760.6|6758.1|157
1600644600000|2020-09-20 23:30:00|6763.2|6760.2|6763.3|6760.3|6764|6761.1|6761.3|6758.9|219
1600644900000|2020-09-20 23:35:00|6763.2|6760.2|6763.4|6761.6|6765.1|6762.6|6762.4|6759.9|277
1600645200000|2020-09-20 23:40:00|6763.5|6761.7|6761|6758|6763.5|6761.7|6760.4|6757.7|306
1600645500000|2020-09-20 23:45:00|6760.4|6758.6|6762.3|6759.3|6762.4|6759.9|6760.4|6757.9|335
1600645800000|2020-09-20 23:50:00|6762.2|6759.2|6760.5|6758.7|6762.6|6760.2|6760.5|6758.1|202
1600646100000|2020-09-20 23:55:00|6760.6|6758.8|6759.6|6756.6|6761.5|6758.8|6758.6|6756.2|245
1600646400000|2020-09-21 00:00:00|6759.5|6756.5|6762.9|6759.9|6765|6762.6|6758.6|6756.2|222
1600646700000|2020-09-21 00:05:00|6762.2|6760.4|6757.9|6756.1|6762.2|6760.4|6756.7|6754.3|232
1600647000000|2020-09-21 00:10:00|6757.8|6756|6760.8|6759|6761.2|6759.3|6757|6754.9|210
1600647300000|2020-09-21 00:15:00|6760.9|6759.1|6763.7|6761.9|6764.1|6762.3|6760.9|6759.1|274
1600647600000|2020-09-21 00:20:00|6763.8|6762|6764.9|6763.1|6765.1|6763.3|6763.4|6761.6|180
1600647900000|2020-09-21 00:25:00|6765|6763.2|6765.7|6763.9|6765.9|6764.1|6764.7|6762.9|180
1600648200000|2020-09-21 00:30:00|6765.6|6763.8|6764.6|6762.8|6765.7|6763.9|6763.7|6761.9|147
1600648500000|2020-09-21 00:35:00|6764.5|6762.7|6767.6|6765.8|6768.8|6766.6|6763.6|6761.8|240
1600648800000|2020-09-21 00:40:00|6766.8|6765|6767.7|6765.9|6768.3|6766|6765.8|6764|171
1600649100000|2020-09-21 00:45:00|6767.6|6765.8|6769.8|6768|6770.4|6768.6|6767.1|6765.3|202
1600649400000|2020-09-21 00:50:00|6769.7|6767.9|6771.8|6770|6772.8|6771|6768.7|6766.8|176
1600649700000|2020-09-21 00:55:00|6771.9|6770.1|6770.5|6768.7|6773|6771|6770.5|6768.6|214
1600650000000|2020-09-21 01:00:00|6770.6|6768.8|6766.7|6764.9|6772.6|6770.2|6765.2|6763.4|326
1600650300000|2020-09-21 01:05:00|6766.8|6765|6767.7|6765.9|6769.8|6768|6766.7|6764.9|215
1600650600000|2020-09-21 01:10:00|6767.8|6766|6768.9|6767.1|6770.7|6768.9|6767.4|6765.6|245
1600650900000|2020-09-21 01:15:00|6769|6767.2|6774.8|6773|6774.9|6773.1|6768.8|6767|290
1600651200000|2020-09-21 01:20:00|6774.9|6773.1|6776.7|6774.9|6779.5|6777.1|6773.4|6771.6|278
1600651500000|2020-09-21 01:25:00|6776.8|6775|6775.3|6772.3|6777.3|6775.1|6773.3|6771.4|311
1600651800000|2020-09-21 01:30:00|6775.4|6772.4|6773.9|6772.1|6777.4|6774.7|6773.7|6771.4|319
1600652100000|2020-09-21 01:35:00|6773.8|6772|6775.6|6772.6|6776.6|6774.8|6773.5|6771.3|278
1600652400000|2020-09-21 01:40:00|6775.5|6772.5|6775.4|6772.4|6776.9|6774.8|6773.7|6771.3|258
1600652700000|2020-09-21 01:45:00|6775.6|6772.6|6774.7|6772.9|6775.8|6773.8|6774.6|6772.2|249
1600653000000|2020-09-21 01:50:00|6774.8|6773|6773.6|6771.8|6774.9|6773.1|6770.5|6768.7|219
1600653300000|2020-09-21 01:55:00|6773.5|6771.7|6769.7|6767.9|6774.3|6772.5|6768.5|6766.2|298
1600653600000|2020-09-21 02:00:00|6769.6|6767.8|6774.6|6772.8|6775.3|6772.9|6769.6|6767.4|349
1600653900000|2020-09-21 02:05:00|6774.7|6772.9|6773|6771.2|6775.5|6773.3|6771.7|6769.4|292
1600654200000|2020-09-21 02:10:00|6772.9|6771.1|6770.3|6768.5|6775.7|6773.9|6769.8|6767.5|294
1600654500000|2020-09-21 02:15:00|6770.4|6768.6|6770.8|6769|6772.5|6770.7|6769.6|6767.7|292
1600654800000|2020-09-21 02:20:00|6770.9|6769.1|6770.7|6768.9|6772.5|6770.7|6770.6|6768.6|279
1600655100000|2020-09-21 02:25:00|6770.6|6768.8|6773.1|6771.3|6773.7|6771.9|6770.6|6768.8|282
1600655400000|2020-09-21 02:30:00|6773.2|6771.4|6772.6|6770.8|6774.6|6772.8|6772.6|6770.8|251
1600655700000|2020-09-21 02:35:00|6772.3|6770.5|6772|6770.2|6774.8|6772.6|6771.1|6769.3|266
1600656000000|2020-09-21 02:40:00|6771.9|6770.1|6773.9|6772.1|6774.6|6772.8|6771.8|6770|215
1600656300000|2020-09-21 02:45:00|6774.5|6772.7|6774.2|6772.4|6774.7|6772.9|6773.7|6771.9|224
1600656600000|2020-09-21 02:50:00|6774.3|6772.5|6775.8|6774|6776.8|6774.8|6774.2|6772.4|275
1600656900000|2020-09-21 02:55:00|6775.9|6774.1|6771.7|6769.9|6776.6|6774.8|6771.6|6769.8|255
1600657200000|2020-09-21 03:00:00|6771.8|6770|6772.4|6770.6|6772.5|6770.7|6769.7|6767.6|294
1600657500000|2020-09-21 03:05:00|6772.5|6770.7|6773.3|6771.5|6773.5|6771.7|6771.7|6769.9|223
1600657800000|2020-09-21 03:10:00|6773.4|6771.6|6773.3|6771.5|6773.7|6771.9|6771.5|6769.7|267
1600658100000|2020-09-21 03:15:00|6773.5|6771.7|6771.8|6770|6774.7|6772.9|6771.8|6770|215
1600658400000|2020-09-21 03:20:00|6771.9|6770.1|6774.5|6772.7|6774.8|6773|6771.8|6770|240
1600658700000|2020-09-21 03:25:00|6774.6|6772.8|6774.1|6772.3|6774.8|6773|6774|6772.2|231
1600659000000|2020-09-21 03:30:00|6774.4|6772.6|6774.9|6773.1|6775.7|6773.8|6773.7|6771.9|226
1600659300000|2020-09-21 03:35:00|6775.2|6773.4|6774.7|6772.9|6775.8|6774|6774.7|6772.9|134
1600659600000|2020-09-21 03:40:00|6774.8|6773|6774.2|6772.4|6775.3|6773.2|6773.7|6771.9|192
1600659900000|2020-09-21 03:45:00|6774.3|6772.5|6774.4|6772.6|6775.4|6773.1|6772.8|6770.7|232
1600660200000|2020-09-21 03:50:00|6774.5|6772.7|6775.2|6773.4|6776.1|6773.8|6773.6|6771.8|148
1600660500000|2020-09-21 03:55:00|6775.1|6773.3|6774.3|6772.5|6775.8|6773.7|6773.4|6771|171
1600660800000|2020-09-21 04:00:00|6774.4|6772.6|6775.2|6773.4|6775.4|6773.6|6774|6772.2|144
1600661100000|2020-09-21 04:05:00|6775.6|6772.6|6776.3|6774.5|6776.6|6774.8|6775|6772.6|165
1600661400000|2020-09-21 04:10:00|6776.2|6774.4|6773.8|6772|6776.5|6774.5|6773.6|6771.8|161
1600661700000|2020-09-21 04:15:00|6774|6772.2|6774.3|6772.5|6775.2|6773.4|6773.3|6771.5|157
1600662000000|2020-09-21 04:20:00|6774.4|6772.6|6774.3|6772.5|6774.8|6773|6774|6772.2|137
1600662300000|2020-09-21 04:25:00|6774.2|6772.4|6772.2|6770.4|6774.4|6772.5|6772.1|6770.3|198
1600662600000|2020-09-21 04:30:00|6772.3|6770.5|6773.3|6771.5|6773.3|6771.5|6772.1|6770.3|135
1600662900000|2020-09-21 04:35:00|6773.2|6771.4|6774.6|6772.8|6775|6773.2|6773.2|6771.4|116
1600663200000|2020-09-21 04:40:00|6774.7|6772.9|6775.3|6773.5|6776.1|6774.3|6774.5|6772.7|113
1600663500000|2020-09-21 04:45:00|6775.4|6773.6|6774.8|6773|6775.6|6773.8|6774.3|6772.5|141
1600663800000|2020-09-21 04:50:00|6774.9|6773.1|6773|6771.2|6775.6|6773.3|6772.9|6771.1|206
1600664100000|2020-09-21 04:55:00|6772.9|6771.1|6773.6|6771.8|6774.4|6772.6|6772.9|6771.1|194
1600664400000|2020-09-21 05:00:00|6773.7|6771.9|6774|6772.2|6775.9|6774.1|6773.2|6771.4|183
1600664700000|2020-09-21 05:05:00|6774.1|6772.3|6774.2|6772.4|6775.6|6773.8|6773.9|6772.1|158
1600665000000|2020-09-21 05:10:00|6774.1|6772.3|6775.2|6773.4|6775.5|6773.7|6773.5|6771.7|190
1600665300000|2020-09-21 05:15:00|6775.3|6773.5|6774.6|6772.8|6775.4|6773.6|6774.6|6772.8|139
1600665600000|2020-09-21 05:20:00|6774.7|6772.9|6773.3|6771.5|6775.5|6773.7|6773.3|6771.5|160
1600665900000|2020-09-21 05:25:00|6773.4|6771.6|6772.3|6770.5|6773.4|6771.6|6772.2|6770.4|95
1600666200000|2020-09-21 05:30:00|6772.4|6770.6|6772.2|6770.4|6773.4|6771.6|6771.6|6769.5|234
1600666500000|2020-09-21 05:35:00|6772.3|6770.5|6771.3|6769.5|6773.6|6771.8|6769.5|6767|207
1600666800000|2020-09-21 05:40:00|6771.4|6769.6|6773.6|6771.8|6774.4|6772.6|6771.4|6769.6|222
1600667100000|2020-09-21 05:45:00|6773.7|6771.9|6773.7|6771.9|6775.8|6774|6773.5|6771.4|225
1600667400000|2020-09-21 05:50:00|6773.5|6771.7|6770.7|6768.9|6773.8|6771.7|6770.4|6768.6|166
1600667700000|2020-09-21 05:55:00|6770.6|6768.8|6772|6769|6772.2|6770.2|6770|6768.2|255
1600668000000|2020-09-21 06:00:00|6771.7|6768.7|6769.3|6767.5|6772.1|6770.3|6768.4|6766.6|297
1600668300000|2020-09-21 06:05:00|6769.9|6766.9|6767.3|6765.5|6770|6767.6|6766.1|6763.9|251
1600668600000|2020-09-21 06:10:00|6767.2|6765.4|6769.6|6767.8|6770.4|6768.6|6767.2|6765.2|204
1600668900000|2020-09-21 06:15:00|6769.7|6767.9|6767.4|6765.6|6769.8|6768|6767.3|6765.5|282
1600669200000|2020-09-21 06:20:00|6767.3|6765.5|6766.7|6764.9|6768.2|6766|6765.7|6763.9|251
1600669500000|2020-09-21 06:25:00|6766.6|6764.8|6769.2|6767.4|6770.2|6768.4|6765.9|6763.6|266
1600669800000|2020-09-21 06:30:00|6768.9|6767.1|6768.5|6766.7|6770.8|6769|6768.4|6766.6|244
1600670100000|2020-09-21 06:35:00|6768.6|6766.8|6769.4|6766.4|6769.5|6767.6|6767.2|6765.4|309
1600670400000|2020-09-21 06:40:00|6768.7|6766.9|6771.3|6769.5|6771.5|6769.7|6767.7|6765.3|409
1600670700000|2020-09-21 06:45:00|6771.4|6769.6|6769.5|6767.7|6771.4|6769.6|6769.2|6766.7|226
1600671000000|2020-09-21 06:50:00|6769.4|6767.6|6766.3|6764.5|6771.1|6768.7|6766.2|6763.9|291
1600671300000|2020-09-21 06:55:00|6766.4|6764.6|6767.3|6765.5|6769.1|6767|6766.2|6763.9|277
1600671600000|2020-09-21 07:00:00|6767.4|6765.6|6770.3|6768.5|6771.2|6769.2|6767|6765.2|367
1600671900000|2020-09-21 07:05:00|6770.4|6768.6|6770.5|6768.7|6772.5|6770.7|6769.6|6767.8|313
1600672200000|2020-09-21 07:10:00|6770.6|6768.8|6770|6768.2|6773.2|6770.7|6769.5|6767.1|424
1600672500000|2020-09-21 07:15:00|6769.9|6768.1|6770|6767|6771.1|6768.9|6767.5|6765.6|450
1600672800000|2020-09-21 07:20:00|6770.1|6767.1|6764.6|6762.8|6770.9|6768.6|6764.4|6762|389
1600673100000|2020-09-21 07:25:00|6764.5|6762.7|6762.9|6759.9|6766|6763.9|6760.4|6758|441
1600673400000|2020-09-21 07:30:00|6762.8|6759.8|6758.3|6756.5|6763|6760.5|6755.7|6753.3|380
1600673700000|2020-09-21 07:35:00|6758.4|6756.6|6756.7|6754.9|6759.5|6757.5|6755.1|6753.3|384
1600674000000|2020-09-21 07:40:00|6756.5|6754.7|6756.3|6754.5|6759.2|6757.3|6755.5|6753.7|413
1600674300000|2020-09-21 07:45:00|6756.4|6754.6|6746.2|6744.4|6757.5|6755.1|6746|6743|403
1600674600000|2020-09-21 07:50:00|6746.1|6744.3|6742|6740.2|6746.9|6744.5|6741.6|6739.2|430
1600674900000|2020-09-21 07:55:00|6741.8|6740|6741.7|6739.9|6744.2|6742.2|6740|6737.7|389
1600675200000|2020-09-21 08:00:00|6741.3|6739.5|6738|6735|6741.5|6739.7|6736.9|6734.5|440
1600675500000|2020-09-21 08:05:00|6738.1|6735.1|6741.5|6739.7|6743|6740.6|6737.1|6734.7|426
1600675800000|2020-09-21 08:10:00|6741.4|6739.6|6741.3|6738.3|6741.8|6739.7|6739.3|6736.8|360
1600676100000|2020-09-21 08:15:00|6741.2|6738.2|6737.1|6735.3|6741.9|6739.5|6736.1|6733.8|348
1600676400000|2020-09-21 08:20:00|6737.2|6735.4|6736.2|6734.4|6739.9|6738.1|6732.3|6730.1|362
1600676700000|2020-09-21 08:25:00|6736.1|6734.3|6737.2|6735.4|6738|6735.6|6735.4|6733|413
1600677000000|2020-09-21 08:30:00|6737.3|6735.5|6737.9|6736.1|6738.2|6736.1|6733.5|6731.7|510
1600677300000|2020-09-21 08:35:00|6738.1|6736.3|6736.5|6734.7|6739.5|6737.1|6734.7|6732.3|494
1600677600000|2020-09-21 08:40:00|6736.6|6734.8|6733.8|6730.8|6737.4|6735.6|6732|6729.6|442
1600677900000|2020-09-21 08:45:00|6733.9|6730.9|6733.6|6730.6|6737.1|6734.5|6733.2|6730.6|404
1600678200000|2020-09-21 08:50:00|6733.1|6731.3|6729|6727.2|6733.3|6731.4|6728.1|6725.8|465
1600678500000|2020-09-21 08:55:00|6729.1|6727.3|6732|6730.2|6732.8|6730.4|6728|6725.7|368
1600678800000|2020-09-21 09:00:00|6731.9|6730.1|6731.1|6729.3|6731.9|6730.1|6727.1|6724.7|349
1600679100000|2020-09-21 09:05:00|6731.2|6729.4|6737.6|6735.8|6737.7|6735.9|6731.2|6729.4|336
1600679400000|2020-09-21 09:10:00|6737.5|6735.7|6735.6|6733.8|6737.8|6735.9|6734.6|6732.8|342
1600679700000|2020-09-21 09:15:00|6736.5|6733.5|6735.2|6733.4|6736.5|6733.8|6733.3|6731.1|395
1600680000000|2020-09-21 09:20:00|6735.3|6733.5|6731.2|6729.4|6735.3|6733.5|6730.5|6728.7|303
1600680300000|2020-09-21 09:25:00|6731.3|6729.5|6728.2|6726.4|6732.2|6730.4|6727.8|6726|362
1600680600000|2020-09-21 09:30:00|6728.8|6727|6726.3|6724.5|6729.2|6727.3|6726.1|6724|424
1600680900000|2020-09-21 09:35:00|6726.4|6724.6|6724.1|6722.3|6727|6725.2|6722.7|6720.1|425
1600681200000|2020-09-21 09:40:00|6724.2|6722.4|6720.3|6718.5|6724.2|6722.4|6720.1|6718|320
1600681500000|2020-09-21 09:45:00|6721|6719.2|6721.4|6719.6|6722.3|6719.8|6717.5|6715.7|454
1600681800000|2020-09-21 09:50:00|6721.3|6719.5|6725.6|6723.8|6726.2|6724.4|6719.1|6717.3|362
1600682100000|2020-09-21 09:55:00|6725.1|6723.3|6720.4|6718.6|6725.5|6723.7|6719.6|6717.8|309
1600682400000|2020-09-21 10:00:00|6720.3|6718.5|6721.4|6719.6|6724.9|6722.8|6719.5|6717.7|325
1600682700000|2020-09-21 10:05:00|6721.5|6719.7|6720.4|6718.6|6721.5|6719.7|6719.5|6717.6|330
1600683000000|2020-09-21 10:10:00|6720.6|6717.6|6716.6|6714.8|6720.7|6718.4|6716.3|6713.9|359
1600683300000|2020-09-21 10:15:00|6716.5|6714.7|6709.7|6707.9|6716.9|6714.8|6707.6|6705.8|359
1600683600000|2020-09-21 10:20:00|6709.9|6708.1|6713.5|6711.7|6713.9|6711.9|6709.5|6707.5|413
1600683900000|2020-09-21 10:25:00|6714.1|6711.1|6713.6|6711.8|6714.8|6712.5|6711.7|6709.9|331
1600684200000|2020-09-21 10:30:00|6713.7|6711.9|6714.6|6712.8|6716.9|6714.7|6711.8|6710|298
1600684500000|2020-09-21 10:35:00|6714.5|6712.7|6715.1|6713.3|6715.7|6713.8|6712.6|6710.8|266
1600684800000|2020-09-21 10:40:00|6714.8|6713|6712.7|6710.9|6717.4|6715.6|6712.6|6710.8|303
1600685100000|2020-09-21 10:45:00|6712.8|6711|6714.8|6713|6716.9|6715.1|6712.7|6710.9|353
1600685400000|2020-09-21 10:50:00|6714.7|6712.9|6713.7|6711.9|6718.4|6716.6|6713.7|6711.5|321
1600685700000|2020-09-21 10:55:00|6713.9|6712.1|6714.2|6711.2|6716.5|6714.3|6713.3|6711.1|285
1600686000000|2020-09-21 11:00:00|6714.1|6711.1|6708.1|6705.1|6714.3|6711.9|6707.4|6705|355
1600686300000|2020-09-21 11:05:00|6708|6705|6706.1|6703.1|6709|6706.5|6703.6|6701.7|332
1600686600000|2020-09-21 11:10:00|6706|6703|6710.3|6708.5|6710.6|6708.8|6705.6|6703|276
1600686900000|2020-09-21 11:15:00|6710.4|6708.6|6707.7|6705.9|6710.4|6708.6|6705.6|6703.8|331
1600687200000|2020-09-21 11:20:00|6707.8|6706|6709.4|6707.6|6709.9|6708.1|6707.8|6706|276
1600687500000|2020-09-21 11:25:00|6709.3|6707.5|6708.9|6707.1|6709.4|6707.6|6706.5|6704.2|420
1600687800000|2020-09-21 11:30:00|6709|6707.2|6707.8|6706|6711.1|6708.7|6707.8|6706|316
1600688100000|2020-09-21 11:35:00|6707.9|6706.1|6707.6|6705.8|6710.4|6708.6|6706.7|6704.4|348
1600688400000|2020-09-21 11:40:00|6707.5|6705.7|6709.7|6707.9|6710.7|6708.9|6706|6704.2|364
1600688700000|2020-09-21 11:45:00|6709.8|6708|6711.3|6709.5|6711.8|6709.7|6707.3|6705.5|400
1600689000000|2020-09-21 11:50:00|6711.4|6709.6|6708.6|6706.8|6711.6|6709.8|6707.6|6705.8|278
1600689300000|2020-09-21 11:55:00|6708.7|6706.9|6711.4|6709.6|6711.4|6709.6|6708.6|6706.8|260
1600689600000|2020-09-21 12:00:00|6711.5|6709.7|6710.6|6708.8|6713.4|6711.6|6709.9|6707.5|270
1600689900000|2020-09-21 12:05:00|6710.5|6708.7|6701.4|6699.6|6710.7|6708.9|6699.7|6697.8|302
1600690200000|2020-09-21 12:10:00|6701.3|6699.5|6702.3|6700.5|6704.2|6701.9|6701.2|6699.1|355
1600690500000|2020-09-21 12:15:00|6702.2|6700.4|6700.7|6698.9|6702.8|6700.5|6698.3|6695.9|459
1600690800000|2020-09-21 12:20:00|6701|6699.2|6697.3|6694.3|6701.8|6699.6|6696.5|6693.9|459
1600691100000|2020-09-21 12:25:00|6697|6694|6696.5|6694.7|6698.6|6696.2|6695.4|6693|317
1600691400000|2020-09-21 12:30:00|6696.4|6694.6|6690.3|6688.5|6697.2|6694.7|6689.6|6687.3|425
1600691700000|2020-09-21 12:35:00|6690.2|6688.4|6688.7|6686.9|6691.7|6689.6|6687.4|6685.6|376
1600692000000|2020-09-21 12:40:00|6688.8|6687|6684.8|6683|6688.8|6687|6684.7|6682.8|319
1600692300000|2020-09-21 12:45:00|6685.1|6683.3|6686.3|6684.5|6689.9|6688.1|6685|6682.4|379
1600692600000|2020-09-21 12:50:00|6686.4|6684.6|6692.4|6690.6|6692.8|6690.8|6685.6|6683.5|405
1600692900000|2020-09-21 12:55:00|6692.2|6690.4|6694.5|6692.7|6696.6|6694.8|6691.7|6689.8|449
1600693200000|2020-09-21 13:00:00|6694.4|6692.6|6695.7|6693.9|6698.6|6696.8|6694.4|6692.5|381
1600693500000|2020-09-21 13:05:00|6695.6|6693.8|6688.5|6686.7|6696.7|6694.9|6687.4|6685.6|415
1600693800000|2020-09-21 13:10:00|6688.6|6686.8|6694.9|6693.1|6696.2|6693.8|6686.4|6684.6|475
1600694100000|2020-09-21 13:15:00|6694.8|6693|6695.5|6693.7|6697.8|6696|6693.7|6691.9|417
1600694400000|2020-09-21 13:20:00|6695.6|6693.8|6683.3|6681.5|6695.6|6693.8|6683.1|6681|447
1600694700000|2020-09-21 13:25:00|6683.5|6681.7|6686.5|6684.7|6687.5|6685.7|6682.3|6679.9|389
1600695000000|2020-09-21 13:30:00|6686.4|6684.6|6683.5|6681.7|6688.6|6686.8|6683.1|6681.1|579
1600695300000|2020-09-21 13:35:00|6683.6|6681.8|6680.6|6678.8|6685.4|6683.6|6676.8|6675|612
1600695600000|2020-09-21 13:40:00|6680.5|6678.7|6682.5|6680.7|6684.4|6682.5|6676.4|6674.4|520
1600695900000|2020-09-21 13:45:00|6682.4|6680.6|6684.8|6681.8|6686.5|6684.7|6680.2|6678.1|537
1600696200000|2020-09-21 13:50:00|6684.2|6682.4|6681|6679.2|6684.4|6682.6|6677.2|6675.1|521
1600696500000|2020-09-21 13:55:00|6680.5|6678.7|6679.5|6677.7|6683.7|6681.9|6676.4|6674.1|471
1600696800000|2020-09-21 14:00:00|6679.6|6677.8|6679.5|6677.7|6682.4|6680.6|6677.5|6675.7|434
1600697100000|2020-09-21 14:05:00|6679.6|6677.8|6674.1|6672.3|6679.6|6677.8|6672.7|6670.4|516
1600697400000|2020-09-21 14:10:00|6674.2|6672.4|6672.4|6670.6|6675.5|6673.7|6669.6|6667.6|461
1600697700000|2020-09-21 14:15:00|6672.2|6670.4|6667.5|6665.7|6672.5|6670.7|6665.9|6664.1|438
1600698000000|2020-09-21 14:20:00|6667.4|6665.6|6666.5|6664.7|6668.3|6666.5|6663.6|6661.8|411
1600698300000|2020-09-21 14:25:00|6666.4|6664.6|6662.5|6660.7|6666.7|6664.9|6661.7|6659.5|480
1600698600000|2020-09-21 14:30:00|6662.6|6660.8|6662.4|6660.6|6664.6|6662.8|6660.9|6659.1|507
1600698900000|2020-09-21 14:35:00|6662.2|6660.4|6656.6|6654.8|6662.2|6660.4|6655.6|6653.3|448
1600699200000|2020-09-21 14:40:00|6656.5|6654.7|6662.4|6660.6|6664.2|6662.4|6656.3|6653.5|533
1600699500000|2020-09-21 14:45:00|6661.8|6660|6662.6|6659.6|6665.9|6664.1|6658.6|6656.6|587
1600699800000|2020-09-21 14:50:00|6661.9|6660.1|6661.6|6659.8|6662.8|6660.6|6656.3|6653.4|572
1600700100000|2020-09-21 14:55:00|6661.5|6659.7|6657.5|6655.7|6661.6|6659.8|6656.7|6654.9|336
1600700400000|2020-09-21 15:00:00|6657.1|6655.3|6663.6|6661.8|6664.6|6662.8|6656.7|6654.9|356
1600700700000|2020-09-21 15:05:00|6663.5|6661.7|6662.2|6660.4|6664.7|6662.9|6661.5|6659.7|323
1600701000000|2020-09-21 15:10:00|6662|6660.2|6658.1|6656.3|6664.3|6662.5|6657.6|6655.7|328
1600701300000|2020-09-21 15:15:00|6657.7|6655.9|6655|6652|6658.7|6656.9|6652.7|6650.9|365
1600701600000|2020-09-21 15:20:00|6655.1|6652.1|6655.3|6653.5|6656.6|6654.8|6653.6|6651.8|285
1600701900000|2020-09-21 15:25:00|6655.2|6653.4|6658.9|6657.1|6659.6|6657.8|6653.6|6651.8|296
1600702200000|2020-09-21 15:30:00|6658.8|6657|6655.8|6654|6660.6|6658.8|6655.6|6653.8|452
1600702500000|2020-09-21 15:35:00|6655.9|6654.1|6656.8|6655|6659.6|6657.8|6654.8|6653|465
1600702800000|2020-09-21 15:40:00|6657|6655.2|6660.6|6658.8|6661.7|6659.9|6655.8|6654|444
1600703100000|2020-09-21 15:45:00|6660.7|6658.9|6663|6661.2|6663.8|6662|6659.7|6657.9|471
1600703400000|2020-09-21 15:50:00|6662.9|6661.1|6663.6|6661.8|6664.6|6662.8|6662.5|6660.7|302
1600703700000|2020-09-21 15:55:00|6663.7|6661.9|6663.7|6661.9|6664.9|6662.8|6662.1|6660.1|358
1600704000000|2020-09-21 16:00:00|6663.6|6661.8|6667.5|6665.7|6668.7|6666.9|6662.6|6660.8|339
1600704300000|2020-09-21 16:05:00|6667.6|6665.8|6666.7|6664.9|6668.3|6666.5|6664.6|6662.8|348
1600704600000|2020-09-21 16:10:00|6666.5|6664.7|6663.1|6661.3|6666.6|6664.8|6662.8|6661|318
1600704900000|2020-09-21 16:15:00|6662.9|6661.1|6662.9|6661.1|6664.5|6662.7|6661.8|6660|248
1600705200000|2020-09-21 16:20:00|6663|6661.2|6659.8|6658|6663.3|6661.5|6659.6|6657.8|345
1600705500000|2020-09-21 16:25:00|6659.7|6657.9|6659.8|6658|6661.7|6659.9|6658.7|6656.9|323
1600705800000|2020-09-21 16:30:00|6659.9|6658.1|6658.9|6657.1|6659.9|6658.1|6657.9|6656.1|252
1600706100000|2020-09-21 16:35:00|6659.7|6657.9|6660.6|6658.8|6661.9|6660.1|6659.7|6657.9|295
1600706400000|2020-09-21 16:40:00|6660.7|6658.9|6661.8|6660|6662.7|6660.9|6659.7|6657.9|348
1600706700000|2020-09-21 16:45:00|6662.1|6660.3|6659.8|6658|6662.2|6660.4|6659.4|6657.6|281
1600707000000|2020-09-21 16:50:00|6659.9|6658.1|6659.2|6657.4|6660.5|6658.7|6658.6|6656.8|313
1600707300000|2020-09-21 16:55:00|6659.3|6657.5|6662.5|6660.7|6662.7|6660.9|6658.8|6657|303
1600707600000|2020-09-21 17:00:00|6662.2|6660.4|6662.8|6661|6663.7|6661.9|6659.8|6658|333
1600707900000|2020-09-21 17:05:00|6662.9|6661.1|6662.6|6660.8|6664.4|6662.6|6661.7|6659.9|317
1600708200000|2020-09-21 17:10:00|6662.5|6660.7|6661.9|6660.1|6663.3|6661.5|6660.6|6658.8|256
1600708500000|2020-09-21 17:15:00|6662.4|6660.6|6663.8|6662|6664.6|6662.8|6662|6660.2|284
1600708800000|2020-09-21 17:20:00|6663.9|6662.1|6664.9|6663.1|6665.2|6663.4|6663.3|6661.5|293
1600709100000|2020-09-21 17:25:00|6664.8|6663|6664.8|6663|6665.4|6663.6|6663.8|6662|269
1600709400000|2020-09-21 17:30:00|6664.9|6663.1|6664.9|6663.1|6665.9|6664.1|6663.9|6662.1|292
1600709700000|2020-09-21 17:35:00|6665|6663.2|6664|6662.2|6665.4|6663.6|6663.2|6661.4|235
1600710000000|2020-09-21 17:40:00|6664.1|6662.3|6665|6663.2|6665.7|6663.9|6663.2|6661.4|234
1600710300000|2020-09-21 17:45:00|6664.9|6663.1|6665.3|6663.5|6665.7|6663.9|6663.8|6662|154
1600710600000|2020-09-21 17:50:00|6665.2|6663.4|6663.3|6661.5|6665.4|6663.6|6663.3|6661.5|169
1600710900000|2020-09-21 17:55:00|6663.4|6661.6|6665.5|6663.7|6666.5|6664.7|6662.8|6661|184
1600711200000|2020-09-21 18:00:00|6665.3|6663.5|6666.7|6664.9|6666.8|6665|6665|6663.2|203
1600711500000|2020-09-21 18:05:00|6666.8|6665|6665.6|6663.8|6666.8|6665|6664|6662.2|219
1600711800000|2020-09-21 18:10:00|6665.7|6663.9|6665.1|6663.3|6666.4|6664.6|6664.3|6662.5|213
1600712100000|2020-09-21 18:15:00|6665.5|6663.7|6665.2|6663.4|6667.6|6665.8|6664|6662.2|302
1600712400000|2020-09-21 18:20:00|6665.3|6663.5|6666.6|6664.8|6666.9|6665.1|6664.7|6662.9|220
1600712700000|2020-09-21 18:25:00|6666.7|6664.9|6668.1|6666.3|6669.7|6667.9|6666.2|6664.4|232
1600713000000|2020-09-21 18:30:00|6667.9|6666.1|6665.9|6664.1|6668.1|6666.3|6664.8|6663|212
1600713300000|2020-09-21 18:35:00|6665.8|6664|6663|6661.2|6665.8|6664|6662.8|6661|203
1600713600000|2020-09-21 18:40:00|6662.9|6661.1|6660.7|6658.9|6663.2|6661.4|6660.5|6658.7|209
1600713900000|2020-09-21 18:45:00|6660.8|6659|6659.9|6658.1|6661.8|6660|6658.8|6657|214
1600714200000|2020-09-21 18:50:00|6659.8|6658|6660.8|6659|6661.6|6659.8|6659.7|6657.9|163
1600714500000|2020-09-21 18:55:00|6660.9|6659.1|6660.9|6657.9|6661.9|6660.1|6660.5|6657.9|132
1600714800000|2020-09-21 19:00:00|6661|6658|6666.1|6664.3|6666.3|6664.5|6660.6|6658|293
1600715100000|2020-09-21 19:05:00|6666|6664.2|6667.3|6665.5|6667.4|6665.6|6663.1|6661.3|290
1600715400000|2020-09-21 19:10:00|6667.4|6665.6|6668.9|6665.9|6670.8|6668.6|6666.2|6663.9|259
1600715700000|2020-09-21 19:15:00|6669|6666|6666.3|6664.5|6669.4|6667.5|6666.2|6663.9|199
1600716000000|2020-09-21 19:20:00|6666.4|6664.6|6668.3|6666.5|6669.3|6666.8|6665.4|6662.9|222
1600716300000|2020-09-21 19:25:00|6668.2|6666.4|6667.3|6665.5|6668.9|6666.6|6666.6|6664.5|169
1600716600000|2020-09-21 19:30:00|6667.4|6665.6|6664.4|6662.6|6667.5|6665.7|6663.9|6661.7|213
1600716900000|2020-09-21 19:35:00|6664.5|6662.7|6666.2|6663.2|6667.6|6665.3|6664.2|6662.4|199
1600717200000|2020-09-21 19:40:00|6665.8|6664|6667.4|6665.6|6668|6665.7|6665.3|6663.1|208
1600717500000|2020-09-21 19:45:00|6667.5|6665.7|6663.4|6661.6|6668|6666.2|6663.4|6660.9|247
1600717800000|2020-09-21 19:50:00|6663.3|6661.5|6666.3|6664.5|6668|6666.2|6663.3|6660.9|292
1600718100000|2020-09-21 19:55:00|6666.2|6664.4|6666.3|6664.5|6668.4|6666.6|6665.2|6662.9|246
1600718400000|2020-09-21 20:00:00|6666.1|6664.3|6666.3|6664.5|6668.4|6666.1|6665.7|6663.4|194
1600718700000|2020-09-21 20:05:00|6666.2|6664.4|6666.3|6664.5|6668.2|6665.9|6666|6663.7|105
1600719000000|2020-09-21 20:10:00|6666.2|6664.4|6667.4|6665.6|6668.3|6666.5|6666.2|6664.1|109
1600719300000|2020-09-21 20:15:00|6667.5|6665.7|6668.2|6666.4|6668.2|6666.4|6667|6664.6|104
1600719600000|2020-09-21 20:20:00|6668|6666.2|6668.2|6666.4|6668.8|6666.6|6667.2|6664.9|126
1600719900000|2020-09-21 20:25:00|6668.3|6666.5|6668.3|6666.5|6669|6666.7|6667.3|6665|140
1600720200000|2020-09-21 20:30:00|6668.2|6666.4|6668.4|6666.6|6669.4|6667.5|6667.5|6665.1|176
1600720500000|2020-09-21 20:35:00|6668.3|6666.5|6667.9|6666.1|6669.2|6666.7|6667.4|6664.9|217
1600720800000|2020-09-21 20:40:00|6668.8|6665.8|6669.8|6668|6671.3|6669|6668.3|6665.8|112
1600721100000|2020-09-21 20:45:00|6669.9|6668.1|6670.4|6667.4|6670.9|6668.4|6669.3|6666.9|147
1600721400000|2020-09-21 20:50:00|6670.3|6667.3|6670.2|6667.2|6670.6|6667.6|6669.8|6666.8|83
1600721700000|2020-09-21 20:55:00|6669.9|6666.9|6669.4|6666.4|6670.4|6667.6|6668.4|6665.4|165
1600722000000|2020-09-21 21:00:00|6671.5|6667.5|6668.3|6664.3|6676|6672|6667.1|6663.1|56
1600722300000|2020-09-21 21:05:00|6668|6664|6667.2|6663.2|6668.4|6664.4|6662.7|6658.7|218
1600722600000|2020-09-21 21:10:00|6667.3|6663.3|6667.6|6663.6|6668.2|6664.2|6666.8|6662.8|142
1600722900000|2020-09-21 21:15:00|6667.5|6663.5|6667.5|6663.5|6668.2|6664.6|6667.1|6663.1|149
1600723200000|2020-09-21 21:20:00|6667.3|6663.3|6666.6|6662.6|6667.9|6663.9|6665.7|6662.4|209
1600723500000|2020-09-21 21:25:00|6666.3|6663|6667.1|6663.1|6677.1|6673.1|6663.6|6660.3|271
1600723800000|2020-09-21 21:30:00|6667.5|6663.5|6664.8|6660.8|6672.1|6668.1|6664.1|6660.1|404
1600724100000|2020-09-21 21:35:00|6664.7|6660.7|6666.1|6662.1|6671|6667|6664.2|6660.2|342
1600724400000|2020-09-21 21:40:00|6666.2|6662.2|6662.8|6658.8|6667.8|6664.6|6662.6|6658.7|344
1600724700000|2020-09-21 21:45:00|6662.9|6658.9|6667.7|6663.7|6670|6666|6661.9|6657.9|419
1600725000000|2020-09-21 21:50:00|6667.8|6663.8|6667.5|6663.5|6668.4|6664.4|6666.8|6662.8|286
1600725300000|2020-09-21 21:55:00|6667.3|6663.3|6667.8|6663.8|6669.1|6665.1|6667.3|6663.3|345
1600725600000|2020-09-21 22:00:00|6668|6664|6663.6|6660.6|6668.2|6665|6661.6|6658.6|362
1600725900000|2020-09-21 22:05:00|6663.8|6660.8|6663.9|6660.9|6664.9|6661.9|6663.3|6660.6|129
1600726200000|2020-09-21 22:10:00|6664|6661|6662|6659|6664.4|6661.4|6661.9|6658.9|232
1600726500000|2020-09-21 22:15:00|6662.2|6659.2|6661.4|6659.6|6663.2|6660.2|6661.4|6658.8|170
1600726800000|2020-09-21 22:20:00|6661.3|6659.5|6662|6659|6663.2|6660.2|6661.1|6658.8|170
1600727100000|2020-09-21 22:25:00|6661.9|6658.9|6661|6658|6662.3|6659.6|6660.1|6657.2|182
1600727400000|2020-09-21 22:30:00|6660.8|6657.8|6662.8|6659.8|6663|6660|6660.4|6657.8|170
1600727700000|2020-09-21 22:35:00|6663|6660|6662.3|6659.3|6663.3|6660.7|6662.1|6659.1|127
1600728000000|2020-09-21 22:40:00|6662.2|6659.2|6662.8|6659.8|6663.2|6660.7|6661.9|6659.1|114
1600728300000|2020-09-21 22:45:00|6662.7|6659.7|6666|6663|6666.3|6663.4|6662.7|6659.7|243
1600728600000|2020-09-21 22:50:00|6666.1|6663.1|6666.2|6663.2|6666.9|6663.9|6665|6662|113
1600728900000|2020-09-21 22:55:00|6666.7|6663.7|6665.2|6662.2|6667|6664|6665.1|6662.1|118
1600729200000|2020-09-21 23:00:00|6665.1|6662.1|6665.1|6662.1|6665.3|6662.7|6663.7|6660.9|182
1600729500000|2020-09-21 23:05:00|6665|6662|6667.1|6664.1|6668.2|6665.4|6665|6662|210
1600729800000|2020-09-21 23:10:00|6667|6664|6668.5|6665.5|6669.1|6666.7|6666.1|6663.1|168
1600730100000|2020-09-21 23:15:00|6668.4|6665.4|6667.9|6664.9|6669.1|6666.5|6667.5|6664.7|164
1600730400000|2020-09-21 23:20:00|6667.8|6664.8|6668.1|6665.1|6668.7|6665.9|6667.2|6664.2|141
1600730700000|2020-09-21 23:25:00|6668.2|6665.2|6668.5|6666.7|6669.2|6666.9|6667.4|6665.1|158
1600731000000|2020-09-21 23:30:00|6668.4|6666.6|6668.6|6666.8|6669.9|6667|6668.1|6665.7|109
1600731300000|2020-09-21 23:35:00|6668.7|6666.9|6669.7|6667.9|6670.8|6668.4|6668.4|6666|142
1600731600000|2020-09-21 23:40:00|6669.8|6668|6669.1|6666.1|6671.1|6668.1|6668.9|6665.9|142
1600731900000|2020-09-21 23:45:00|6669|6666|6667.2|6664.2|6669.3|6666.3|6666.4|6664.1|151
1600732200000|2020-09-21 23:50:00|6667.3|6664.3|6666.6|6663.6|6667.4|6664.4|6664.1|6661.1|219
1600732500000|2020-09-21 23:55:00|6666.5|6663.5|6665.4|6663.6|6668.1|6665.7|6665.4|6662.6|230
1600732800000|2020-09-22 00:00:00|6665.5|6663.7|6665.7|6663.9|6666.6|6664.8|6661.5|6659.4|271
1600733100000|2020-09-22 00:05:00|6665.6|6663.8|6667.4|6665.6|6669|6666.6|6665.5|6663|293
1600733400000|2020-09-22 00:10:00|6667.3|6665.5|6669.6|6667.8|6670.6|6668.8|6667|6664.9|307
1600733700000|2020-09-22 00:15:00|6669.5|6667.7|6668.2|6666.4|6670.5|6668.4|6667.4|6665.2|291
1600734000000|2020-09-22 00:20:00|6667.9|6666.1|6665.3|6663.5|6668.8|6667|6664.6|6662.8|256
1600734300000|2020-09-22 00:25:00|6665.4|6663.6|6669.3|6667.5|6669.6|6667.8|6665.3|6663.5|178
1600734600000|2020-09-22 00:30:00|6669.4|6667.6|6656.2|6653.2|6669.5|6667.7|6654.9|6651.9|631
1600734900000|2020-09-22 00:35:00|6656.3|6653.3|6659.5|6657.7|6660.7|6658.9|6655.9|6652.9|387
1600735200000|2020-09-22 00:40:00|6659.6|6657.8|6663.6|6661.8|6663.8|6662|6657.6|6655.5|358
1600735500000|2020-09-22 00:45:00|6663.7|6661.9|6667.8|6666|6668.2|6666.1|6661.5|6659|299
1600735800000|2020-09-22 00:50:00|6667.9|6666.1|6668.3|6665.3|6670.4|6668.6|6666.6|6664.8|340
1600736100000|2020-09-22 00:55:00|6668.2|6665.2|6665.4|6663.6|6668.4|6665.9|6663.9|6661.5|337
1600736400000|2020-09-22 01:00:00|6665.5|6663.7|6669.5|6666.5|6669.9|6667.7|6661.3|6659|434
1600736700000|2020-09-22 01:05:00|6669.4|6666.4|6670.1|6668.3|6671|6668.9|6666.6|6664.2|299
1600737000000|2020-09-22 01:10:00|6670.2|6668.4|6668.9|6665.9|6671.2|6669.1|6666|6664.2|409
1600737300000|2020-09-22 01:15:00|6669|6666|6664.2|6661.2|6669|6666|6662.7|6660.2|454
1600737600000|2020-09-22 01:20:00|6664.3|6661.3|6660.4|6657.4|6664.3|6661.3|6658.5|6656|547
1600737900000|2020-09-22 01:25:00|6661.1|6658.1|6668.3|6665.3|6669|6666|6661.1|6658.1|395
1600738200000|2020-09-22 01:30:00|6668.2|6665.2|6670.2|6667.2|6671.3|6668.8|6665.5|6663.1|470
1600738500000|2020-09-22 01:35:00|6670.3|6667.3|6670.4|6668.6|6672.8|6670|6668.6|6666.2|468
1600738800000|2020-09-22 01:40:00|6670.3|6668.5|6668.4|6665.4|6671.2|6668.8|6667.5|6665.2|340
1600739100000|2020-09-22 01:45:00|6667.6|6665.8|6668.1|6665.1|6669.6|6667.2|6665.6|6663.2|393
1600739400000|2020-09-22 01:50:00|6668.2|6665.2|6665.2|6662.2|6670.5|6668|6664.5|6662.2|349
1600739700000|2020-09-22 01:55:00|6664.4|6662.6|6672.2|6669.2|6674.4|6672.1|6664.4|6662.1|424
1600740000000|2020-09-22 02:00:00|6672.3|6669.3|6671.4|6669.6|6673.3|6670.8|6669.6|6666.9|385
1600740300000|2020-09-22 02:05:00|6671.3|6669.5|6674.7|6672.9|6675.7|6673.2|6670.7|6668.3|296
1600740600000|2020-09-22 02:10:00|6674.8|6673|6669.5|6667.7|6675.3|6673.1|6669.5|6667.7|353
1600740900000|2020-09-22 02:15:00|6669.9|6668.1|6671.3|6669.5|6672.5|6670.5|6669.7|6667.8|380
1600741200000|2020-09-22 02:20:00|6671.9|6668.9|6675|6673.2|6675.4|6673.2|6671.2|6668.7|290
1600741500000|2020-09-22 02:25:00|6674.9|6673.1|6673|6671.2|6676.1|6674.3|6672.9|6670.9|269
1600741800000|2020-09-22 02:30:00|6672.9|6671.1|6673.8|6672|6675.3|6673.5|6671.6|6669.3|254
1600742100000|2020-09-22 02:35:00|6673.7|6671.9|6672.6|6670.8|6673.8|6672|6671.7|6669.9|178
1600742400000|2020-09-22 02:40:00|6672.5|6670.7|6673.8|6672|6674.1|6672.3|6670.7|6668.9|217
1600742700000|2020-09-22 02:45:00|6673.9|6672.1|6671.1|6669.3|6674|6672.1|6670.8|6669|216
1600743000000|2020-09-22 02:50:00|6671.2|6669.4|6673.5|6670.5|6675.2|6673|6670.8|6669|294
1600743300000|2020-09-22 02:55:00|6673.4|6671.6|6673.7|6671.9|6675.2|6673.1|6672|6670.2|236
1600743600000|2020-09-22 03:00:00|6673.9|6672.1|6673.5|6671.7|6674.8|6673|6671.8|6669.7|247
1600743900000|2020-09-22 03:05:00|6673.4|6671.6|6674.6|6672.8|6675.2|6673.1|6672.2|6669.7|245
1600744200000|2020-09-22 03:10:00|6674.7|6672.9|6672.7|6670.9|6674.8|6672.9|6672.5|6670.4|255
1600744500000|2020-09-22 03:15:00|6673.1|6671.3|6673.6|6671.8|6674.6|6672.2|6672.6|6670.5|248
1600744800000|2020-09-22 03:20:00|6673.7|6671.9|6675.8|6674|6676.7|6674.9|6673.7|6671.9|244
1600745100000|2020-09-22 03:25:00|6675.9|6674.1|6674.4|6672.6|6675.9|6674.1|6673.2|6671.4|246
1600745400000|2020-09-22 03:30:00|6674.3|6672.5|6674.7|6672.9|6676.2|6673.9|6673.5|6671.7|175
1600745700000|2020-09-22 03:35:00|6674.6|6672.8|6677.3|6675.5|6679.3|6677.2|6673.6|6671.8|246
1600746000000|2020-09-22 03:40:00|6677.4|6675.6|6675.8|6674|6678.1|6676.2|6675.7|6673.9|223
1600746300000|2020-09-22 03:45:00|6675.7|6673.9|6677|6675.2|6677|6675.2|6675.5|6673.2|129
1600746600000|2020-09-22 03:50:00|6676.9|6675.1|6675.8|6674|6677.4|6675.1|6675.4|6673|142
1600746900000|2020-09-22 03:55:00|6675.9|6674.1|6677.7|6675.9|6678.1|6676.3|6675.8|6674|151
1600747200000|2020-09-22 04:00:00|6677.5|6675.7|6677.3|6675.5|6677.5|6675.7|6675.6|6673.2|212
1600747500000|2020-09-22 04:05:00|6677.4|6675.6|6678.4|6676.6|6678.6|6676.8|6676.9|6674.7|186
1600747800000|2020-09-22 04:10:00|6678.1|6676.3|6677.3|6675.5|6678.9|6676.8|6677.2|6674.7|224
1600748100000|2020-09-22 04:15:00|6677.4|6675.6|6677.1|6675.3|6677.6|6675.8|6676.3|6674.5|144
1600748400000|2020-09-22 04:20:00|6677|6675.2|6677.5|6675.7|6677.7|6675.9|6676.3|6674.5|134
1600748700000|2020-09-22 04:25:00|6677.4|6675.6|6673.4|6671.6|6677.5|6675.7|6673.2|6671.4|188
1600749000000|2020-09-22 04:30:00|6673.3|6671.5|6676.7|6674.9|6676.7|6674.9|6673.3|6671.5|149
1600749300000|2020-09-22 04:35:00|6676.6|6674.8|6674.4|6672.6|6676.7|6674.9|6674.2|6672.4|131
1600749600000|2020-09-22 04:40:00|6674.3|6672.5|6674.3|6672.5|6674.6|6672.7|6673.6|6671.4|153
1600749900000|2020-09-22 04:45:00|6674.4|6672.6|6672.4|6670.6|6674.4|6672.6|6671.8|6670|167
1600750200000|2020-09-22 04:50:00|6672.3|6670.5|6673|6671.2|6673.6|6671.8|6671.7|6669.6|150
1600750500000|2020-09-22 04:55:00|6672.9|6671.1|6673.4|6671.6|6673.9|6671.7|6671.8|6670|222
1600750800000|2020-09-22 05:00:00|6673.5|6671.7|6672|6670.2|6673.5|6671.7|6671.6|6669.8|246
1600751100000|2020-09-22 05:05:00|6672.1|6670.3|6671.8|6670|6672.7|6670.5|6671.6|6669.6|139
1600751400000|2020-09-22 05:10:00|6671.7|6669.9|6671.5|6669.7|6672.4|6670.6|6671.3|6669.5|197
1600751700000|2020-09-22 05:15:00|6671.6|6669.8|6669.4|6667.6|6671.6|6669.8|6668.4|6666.6|213
1600752000000|2020-09-22 05:20:00|6669.5|6667.7|6668.3|6666.5|6669.6|6667.8|6667.1|6665.3|214
1600752300000|2020-09-22 05:25:00|6668.4|6666.6|6668.3|6666.5|6669.6|6667.6|6667.9|6665.8|235
1600752600000|2020-09-22 05:30:00|6668.4|6666.6|6667.7|6665.9|6669.6|6667.2|6667.5|6665.7|233
1600752900000|2020-09-22 05:35:00|6667.6|6665.8|6666.2|6664.4|6668|6666.2|6665.5|6663.7|246
1600753200000|2020-09-22 05:40:00|6666.3|6664.5|6664.1|6662.3|6667.7|6665.5|6663.8|6662|288
1600753500000|2020-09-22 05:45:00|6664|6662.2|6663.7|6661.9|6666.7|6664.6|6663.4|6661.6|275
1600753800000|2020-09-22 05:50:00|6663.8|6662|6664.5|6662.7|6665.4|6663.6|6663.6|6661.8|212
1600754100000|2020-09-22 05:55:00|6664.6|6662.8|6662.2|6659.2|6664.8|6662.8|6661.4|6659.2|246
1600754400000|2020-09-22 06:00:00|6661.7|6659.9|6665.7|6663.9|6668.2|6665.8|6661.7|6659.6|348
1600754700000|2020-09-22 06:05:00|6665.6|6663.8|6663|6661.2|6667.3|6664.7|6662.8|6661|258
1600755000000|2020-09-22 06:10:00|6662.9|6661.1|6662.5|6660.7|6665.7|6663.2|6662.1|6660|318
1600755300000|2020-09-22 06:15:00|6662.6|6660.8|6658.5|6656.7|6663.7|6661.2|6658.1|6656.2|397
1600755600000|2020-09-22 06:20:00|6658.4|6656.6|6658.1|6656.3|6660.2|6658.1|6656.6|6654.7|372
1600755900000|2020-09-22 06:25:00|6658.2|6656.4|6656.4|6654.6|6661.5|6659.1|6656.4|6654.6|417
1600756200000|2020-09-22 06:30:00|6656.5|6654.7|6655.6|6653.8|6657.7|6655.2|6653.7|6651.5|502
1600756500000|2020-09-22 06:35:00|6655.7|6653.9|6655.5|6653.7|6658.3|6656.5|6651.5|6649.1|426
1600756800000|2020-09-22 06:40:00|6655.6|6653.8|6652.3|6650.5|6657.3|6655.3|6651.6|6649.8|365
1600757100000|2020-09-22 06:45:00|6652.4|6650.6|6656.8|6655|6657.6|6655.3|6652.2|6650.4|330
1600757400000|2020-09-22 06:50:00|6657|6655.2|6653.7|6651.9|6657.6|6655.5|6653.5|6651.7|301
1600757700000|2020-09-22 06:55:00|6653.6|6651.8|6658.1|6656.3|6658.5|6656.7|6652.4|6650.6|410
1600758000000|2020-09-22 07:00:00|6658|6656.2|6657.7|6655.9|6662.6|6660.8|6656.8|6655|466
1600758300000|2020-09-22 07:05:00|6657.6|6655.8|6650.7|6648.9|6658|6655.9|6649.7|6647.9|391
1600758600000|2020-09-22 07:10:00|6651.3|6648.3|6648.5|6646.7|6652|6649.8|6646.3|6644.5|416
1600758900000|2020-09-22 07:15:00|6648.6|6646.8|6648.5|6646.7|6650|6647.7|6647.1|6644.9|397
1600759200000|2020-09-22 07:20:00|6648.4|6646.6|6648.3|6646.5|6649.7|6647.9|6647.2|6645.4|346
1600759500000|2020-09-22 07:25:00|6648.2|6646.4|6647.6|6645.8|6649.7|6647.9|6646.7|6644.9|361
1600759800000|2020-09-22 07:30:00|6647.7|6645.9|6641.6|6639.8|6648.6|6646.8|6640.6|6638.5|466
1600760100000|2020-09-22 07:35:00|6641.7|6639.9|6646.3|6644.5|6646.3|6644.5|6639.8|6637.3|415
1600760400000|2020-09-22 07:40:00|6646.2|6644.4|6643.6|6641.8|6646.5|6644.7|6642.2|6639.5|322
1600760700000|2020-09-22 07:45:00|6643.7|6641.9|6648.5|6646.7|6650.3|6647.9|6643.7|6641.8|336
1600761000000|2020-09-22 07:50:00|6648.6|6646.8|6652.3|6650.5|6653.1|6650.9|6648.6|6646.3|428
1600761300000|2020-09-22 07:55:00|6652.4|6650.6|6647.7|6645.9|6653.6|6651.7|6647.2|6645.4|489
1600761600000|2020-09-22 08:00:00|6647.8|6646|6655.8|6652.8|6656|6653.7|6647.7|6645.5|386
1600761900000|2020-09-22 08:05:00|6655.2|6653.4|6656.5|6654.7|6658.4|6656.3|6654.5|6652.3|420
1600762200000|2020-09-22 08:10:00|6656.4|6654.6|6657|6654|6657.1|6654.9|6653.4|6651.1|338
1600762500000|2020-09-22 08:15:00|6656.2|6654.4|6657.1|6655.3|6658.2|6656.4|6654.8|6653|333
1600762800000|2020-09-22 08:20:00|6657|6655.2|6655.4|6653.6|6657.1|6655.3|6653.2|6651.4|299
1600763100000|2020-09-22 08:25:00|6655.3|6653.5|6665.8|6664|6665.9|6664.1|6655.1|6652.6|327
1600763400000|2020-09-22 08:30:00|6665.7|6663.9|6670.9|6667.9|6673.1|6670.8|6663.8|6662|420
1600763700000|2020-09-22 08:35:00|6671|6668|6669.5|6667.7|6673.2|6670.6|6669.1|6666.8|281
1600764000000|2020-09-22 08:40:00|6668.8|6667|6672.2|6670.4|6672.9|6670.6|6668.5|6666.7|292
1600764300000|2020-09-22 08:45:00|6672.9|6669.9|6671.6|6669.8|6677.3|6675.1|6671.3|6669.5|333
1600764600000|2020-09-22 08:50:00|6671.7|6669.9|6668.1|6666.3|6673.1|6670.8|6667.9|6665.3|436
1600764900000|2020-09-22 08:55:00|6668.2|6666.4|6670.3|6668.5|6671.2|6668.7|6668.1|6665.6|395
1600765200000|2020-09-22 09:00:00|6670.2|6668.4|6666.1|6664.3|6672|6669.5|6666.1|6663.9|387
1600765500000|2020-09-22 09:05:00|6666.2|6664.4|6665.3|6662.3|6666.3|6664.4|6663.3|6661|406
1600765800000|2020-09-22 09:10:00|6664.5|6662.7|6667.4|6664.4|6667.5|6665.5|6663.5|6661.7|357
1600766100000|2020-09-22 09:15:00|6667.3|6664.3|6662.6|6660.8|6667.3|6664.7|6662|6660.1|289
1600766400000|2020-09-22 09:20:00|6662.5|6660.7|6669.1|6667.3|6669.1|6667.3|6662|6660.2|238
1600766700000|2020-09-22 09:25:00|6669|6667.2|6665.6|6663.8|6669.4|6667.4|6665.5|6663.7|338
1600767000000|2020-09-22 09:30:00|6665.5|6663.7|6665.7|6663.9|6667.5|6665.6|6665.2|6663.1|264
1600767300000|2020-09-22 09:35:00|6665.6|6663.8|6666.2|6664.4|6668.7|6666.4|6665.4|6663|259
1600767600000|2020-09-22 09:40:00|6666.1|6664.3|6668.7|6665.7|6668.7|6666.5|6664.6|6662.3|281
1600767900000|2020-09-22 09:45:00|6668.6|6665.6|6665.1|6663.3|6668.6|6666.2|6665|6662.9|207
1600768200000|2020-09-22 09:50:00|6665|6663.2|6666.6|6663.6|6667.1|6664.9|6664.6|6662.8|202
1600768500000|2020-09-22 09:55:00|6666.7|6663.7|6668.2|6666.4|6668.6|6666.6|6665.1|6662.8|280
1600768800000|2020-09-22 10:00:00|6668|6666.2|6670.6|6667.6|6670.6|6668.1|6668|6665.6|209
1600769100000|2020-09-22 10:05:00|6670.5|6667.5|6671.5|6669.7|6672.2|6669.9|6669.5|6667.2|201
1600769400000|2020-09-22 10:10:00|6671.4|6669.6|6669.4|6667.6|6672.5|6670.2|6669.4|6667.6|164
1600769700000|2020-09-22 10:15:00|6669.5|6667.7|6673|6670|6673|6670.6|6668.7|6666.9|220
1600770000000|2020-09-22 10:20:00|6672.9|6669.9|6674.3|6672.5|6675.7|6673.9|6672.4|6669.9|240
1600770300000|2020-09-22 10:25:00|6674.2|6672.4|6681.5|6679.7|6684.2|6682.1|6673.6|6671.8|380
1600770600000|2020-09-22 10:30:00|6681.3|6679.5|6684.1|6682.3|6686.3|6684.5|6680.5|6678.2|504
1600770900000|2020-09-22 10:35:00|6684.2|6682.4|6685.1|6683.3|6685.6|6683.8|6681.4|6679.6|328
1600771200000|2020-09-22 10:40:00|6685|6683.2|6684.6|6682.8|6688.6|6686|6682.6|6680.2|388
1600771500000|2020-09-22 10:45:00|6684.9|6683.1|6682.7|6680.9|6686.2|6683.8|6682.3|6680.1|300
1600771800000|2020-09-22 10:50:00|6682.8|6681|6689|6686|6689|6686.4|6682.5|6680.1|259
1600772100000|2020-09-22 10:55:00|6688.9|6685.9|6683|6680|6688.9|6686.5|6682.4|6680|280
1600772400000|2020-09-22 11:00:00|6682.9|6679.9|6678.9|6677.1|6683|6680.3|6678.2|6675.7|393
1600772700000|2020-09-22 11:05:00|6678.8|6677|6676.4|6674.6|6678.9|6677.1|6675.6|6673.3|287
1600773000000|2020-09-22 11:10:00|6676.3|6674.5|6676.2|6674.4|6677.5|6675.5|6675.5|6673.7|347
1600773300000|2020-09-22 11:15:00|6676.1|6674.3|6675.5|6673.7|6677|6675.2|6674.9|6672.6|316
1600773600000|2020-09-22 11:20:00|6675.8|6674|6673|6671.2|6676.2|6674.4|6672.8|6670.8|300
1600773900000|2020-09-22 11:25:00|6673.1|6671.3|6670.8|6669|6674|6672.2|6670.6|6668.4|308
1600774200000|2020-09-22 11:30:00|6670.9|6669.1|6668.1|6666.3|6671.5|6669.4|6667.4|6665.6|328
1600774500000|2020-09-22 11:35:00|6668.2|6666.4|6666.8|6665|6671.2|6668.9|6666.5|6664.7|297
1600774800000|2020-09-22 11:40:00|6666.7|6664.9|6670.4|6668.6|6670.4|6668.6|6666.5|6664.7|263
1600775100000|2020-09-22 11:45:00|6670.3|6668.5|6670.9|6669.1|6671.1|6669.3|6668.5|6666.5|276
1600775400000|2020-09-22 11:50:00|6671.1|6669.3|6667|6665.2|6671.1|6669.3|6665.4|6663.6|297
1600775700000|2020-09-22 11:55:00|6667.1|6665.3|6668.4|6666.6|6669.8|6667.6|6666.2|6664.4|305
1600776000000|2020-09-22 12:00:00|6668.8|6667|6666.9|6663.9|6670|6667.6|6663.7|6661.8|373
1600776300000|2020-09-22 12:05:00|6666.7|6663.7|6664|6661|6666.9|6664.7|6662.1|6659.9|284
1600776600000|2020-09-22 12:10:00|6663.9|6660.9|6660.1|6658.3|6664|6661.6|6658.8|6656.8|293
1600776900000|2020-09-22 12:15:00|6660.2|6658.4|6655.5|6653.7|6660.2|6658.4|6655.1|6652.8|342
1600777200000|2020-09-22 12:20:00|6656.2|6653.2|6655.3|6653.5|6658.3|6656.5|6654.6|6652.8|244
1600777500000|2020-09-22 12:25:00|6655.2|6653.4|6653.4|6651.6|6659.8|6658|6653.3|6651.5|323
1600777800000|2020-09-22 12:30:00|6653.5|6651.7|6661.3|6659.5|6661.3|6659.5|6653.4|6651.2|322
1600778100000|2020-09-22 12:35:00|6661.2|6659.4|6662.4|6660.6|6664.6|6662.6|6661.2|6658.9|279
1600778400000|2020-09-22 12:40:00|6662.3|6660.5|6667.1|6664.1|6668|6666.2|6662.2|6659.9|318
1600778700000|2020-09-22 12:45:00|6667.2|6665.4|6665.4|6663.6|6667.9|6666|6663.8|6661.4|300
1600779000000|2020-09-22 12:50:00|6665.3|6663.5|6665.7|6663.9|6666.1|6664.1|6662.3|6660.5|219
1600779300000|2020-09-22 12:55:00|6666.1|6664.3|6666.3|6664.5|6668|6666.2|6665.4|6663.1|302
1600779600000|2020-09-22 13:00:00|6666.2|6664.4|6667.2|6665.4|6667.3|6665.5|6664.2|6662.4|230
1600779900000|2020-09-22 13:05:00|6667.1|6665.3|6668.5|6666.7|6669.5|6667.4|6667.1|6665.3|297
1600780200000|2020-09-22 13:10:00|6668.6|6666.8|6672.1|6670.3|6673.4|6671.6|6668.6|6666.5|321
1600780500000|2020-09-22 13:15:00|6672.3|6670.5|6672.5|6670.7|6673.5|6671.4|6670.4|6668.5|256
1600780800000|2020-09-22 13:20:00|6672.6|6670.8|6670.6|6668.8|6673.5|6671.7|6670.5|6668.7|188
1600781100000|2020-09-22 13:25:00|6670.5|6668.7|6668.5|6666.7|6671.1|6669.3|6668.3|6666.3|231
1600781400000|2020-09-22 13:30:00|6668.4|6666.6|6666.5|6664.7|6671.5|6669.4|6665.4|6663.1|469
1600781700000|2020-09-22 13:35:00|6667|6665.2|6666.9|6665.1|6668.4|6666.4|6664.3|6662.5|435
1600782000000|2020-09-22 13:40:00|6666.8|6665|6662.9|6661.1|6668.6|6666.8|6662.3|6660.2|432
1600782300000|2020-09-22 13:45:00|6662.8|6661|6657.2|6655.4|6664.6|6662.4|6656.3|6653.8|476
1600782600000|2020-09-22 13:50:00|6657.3|6655.5|6655.9|6654.1|6659.3|6657.5|6654.4|6652.3|462
1600782900000|2020-09-22 13:55:00|6656.1|6654.3|6659.8|6656.8|6659.8|6656.8|6654.2|6652.4|421
1600783200000|2020-09-22 14:00:00|6659.6|6656.6|6662.2|6660.4|6662.9|6660.6|6657.5|6655|466
1600783500000|2020-09-22 14:05:00|6661.8|6660|6661.2|6659.4|6663|6660.8|6658.3|6656.5|413
1600783800000|2020-09-22 14:10:00|6661.3|6659.5|6661.8|6660|6663.1|6660.8|6659.5|6657.7|334
1600784100000|2020-09-22 14:15:00|6661.6|6659.8|6663.4|6661.6|6664.8|6662.7|6661.5|6659.7|314
1600784400000|2020-09-22 14:20:00|6663.5|6661.7|6655.4|6653.6|6663.5|6661.7|6655.3|6653.5|330
1600784700000|2020-09-22 14:25:00|6655.5|6653.7|6658.1|6655.1|6658.2|6655.6|6654.3|6652.5|332
1600785000000|2020-09-22 14:30:00|6658.2|6655.2|6651.4|6649.6|6658.9|6657.1|6650.5|6648.3|347
1600785300000|2020-09-22 14:35:00|6651.3|6649.5|6646.6|6644.8|6653.3|6651.5|6646.5|6644.7|454
1600785600000|2020-09-22 14:40:00|6646.9|6645.1|6644|6642.2|6648.4|6646.6|6643.6|6641.2|541
1600785900000|2020-09-22 14:45:00|6644.7|6641.7|6641.2|6639.4|6645.8|6643.6|6640.9|6639|479
1600786200000|2020-09-22 14:50:00|6641|6639.2|6641.2|6638.2|6642.2|6639.8|6636.6|6634.2|416
1600786500000|2020-09-22 14:55:00|6641.6|6638.6|6641.2|6639.4|6647.3|6644.9|6640.5|6638|502
1600786800000|2020-09-22 15:00:00|6641.1|6639.3|6635.4|6633.6|6641.2|6639.4|6633.1|6630.7|445
1600787100000|2020-09-22 15:05:00|6635.5|6633.7|6634.8|6633|6638.6|6636.8|6632.8|6630.8|444
1600787400000|2020-09-22 15:10:00|6635|6633.2|6640.8|6639|6641.9|6639.9|6633.8|6632|485
1600787700000|2020-09-22 15:15:00|6640.7|6638.9|6642.8|6641|6645.3|6643.3|6640.6|6638.2|392
1600788000000|2020-09-22 15:20:00|6642.9|6641.1|6641.8|6640|6645.1|6643|6641.3|6639|283
1600788300000|2020-09-22 15:25:00|6641.9|6640.1|6640.9|6639.1|6642.2|6640.4|6638.7|6636.9|306
1600788600000|2020-09-22 15:30:00|6640.8|6639|6634.8|6633|6642.8|6640.5|6634.7|6632.9|408
1600788900000|2020-09-22 15:35:00|6635.4|6633.6|6640.8|6639|6642.4|6640.6|6633.8|6632|402
1600789200000|2020-09-22 15:40:00|6640.9|6639.1|6637.5|6635.7|6642.3|6640.1|6637.4|6634.9|376
1600789500000|2020-09-22 15:45:00|6637.7|6635.9|6637.7|6635.9|6639.5|6637.7|6635.3|6633.5|386
1600789800000|2020-09-22 15:50:00|6637.8|6636|6634.8|6633|6637.8|6636|6634.4|6632.6|355
1600790100000|2020-09-22 15:55:00|6634.9|6633.1|6635.9|6634.1|6638.1|6636.3|6634.7|6632.9|336
1600790400000|2020-09-22 16:00:00|6635.8|6634|6639.8|6638|6641.9|6639.5|6634.9|6633.1|397
1600790700000|2020-09-22 16:05:00|6639.7|6637.9|6637.8|6636|6641.2|6639|6637.6|6635.8|351
1600791000000|2020-09-22 16:10:00|6637.9|6636.1|6637.7|6635.9|6639.2|6637|6636.8|6634.8|206
1600791300000|2020-09-22 16:15:00|6637.6|6635.8|6635.8|6634|6637.8|6636|6634.3|6632|324
1600791600000|2020-09-22 16:20:00|6635.9|6634.1|6637.8|6636|6638.5|6636.7|6634.7|6632.9|273
1600791900000|2020-09-22 16:25:00|6637.9|6636.1|6635.4|6633.6|6638.6|6636.8|6634.1|6632.3|338
1600792200000|2020-09-22 16:30:00|6635.6|6633.8|6629.5|6627.7|6635.7|6633.9|6629.5|6627.7|221
1600792500000|2020-09-22 16:35:00|6629.6|6627.8|6630.6|6628.8|6631.9|6630.1|6628.7|6626.9|274
1600792800000|2020-09-22 16:40:00|6630.5|6628.7|6629.7|6627.9|6630.5|6628.7|6627.7|6625.7|295
1600793100000|2020-09-22 16:45:00|6629.6|6627.8|6629.7|6627.9|6631.2|6628.9|6628.8|6627|287
1600793400000|2020-09-22 16:50:00|6629.6|6627.8|6625.7|6623.9|6629.7|6627.9|6625.6|6623.8|245
1600793700000|2020-09-22 16:55:00|6625.8|6624|6624.7|6622.9|6625.8|6624|6623.5|6621.7|335
1600794000000|2020-09-22 17:00:00|6624.8|6623|6625.4|6623.6|6626.7|6624.9|6624.3|6622.5|292
1600794300000|2020-09-22 17:05:00|6625.2|6623.4|6626.1|6624.3|6627.3|6625.5|6625.2|6623.4|222
1600794600000|2020-09-22 17:10:00|6626|6624.2|6629.7|6627.9|6630.7|6628.9|6625.7|6623.9|259
1600794900000|2020-09-22 17:15:00|6629.6|6627.8|6629.4|6627.6|6630.1|6628|6628.5|6626.7|256
1600795200000|2020-09-22 17:20:00|6629.5|6627.7|6628.5|6626.7|6630.1|6628.3|6627.8|6626|282
1600795500000|2020-09-22 17:25:00|6628.6|6626.8|6635.6|6633.8|6636.2|6633.9|6628.5|6626.7|298
1600795800000|2020-09-22 17:30:00|6635.3|6633.5|6636.5|6634.7|6637.5|6635.7|6634.8|6633|196
1600796100000|2020-09-22 17:35:00|6636.3|6634.5|6635.7|6633.9|6636.9|6635.1|6635.2|6633.4|219
1600796400000|2020-09-22 17:40:00|6635.8|6634|6635.6|6633.8|6636.3|6634.5|6634.6|6632.8|137
1600796700000|2020-09-22 17:45:00|6635.7|6633.9|6635.7|6633.9|6636.1|6634.3|6635.1|6633.3|152
1600797000000|2020-09-22 17:50:00|6635.8|6634|6635.8|6634|6636.8|6635|6634.7|6632.9|186
1600797300000|2020-09-22 17:55:00|6635.7|6633.9|6634.3|6632.5|6636.3|6634.5|6634.3|6632.5|230
1600797600000|2020-09-22 18:00:00|6634.4|6632.6|6635.3|6633.5|6635.6|6633.8|6633.3|6631.1|212
1600797900000|2020-09-22 18:05:00|6635.4|6633.6|6635.3|6633.5|6636.6|6634.8|6635|6633.2|203
1600798200000|2020-09-22 18:10:00|6635.2|6633.4|6631.5|6629.7|6635.3|6633.5|6631.5|6629.7|189
1600798500000|2020-09-22 18:15:00|6631.6|6629.8|6633.5|6631.7|6634.7|6632.9|6631.6|6629.6|235
1600798800000|2020-09-22 18:20:00|6633.4|6631.6|6632.6|6630.8|6633.4|6631.6|6631.6|6629.8|165
1600799100000|2020-09-22 18:25:00|6632.5|6630.7|6635.6|6633.8|6635.7|6633.9|6632.5|6630.7|133
1600799400000|2020-09-22 18:30:00|6635.5|6633.7|6635.2|6633.4|6635.8|6634|6634.1|6632.3|202
1600799700000|2020-09-22 18:35:00|6635|6633.2|6636.9|6635.1|6637.5|6635.7|6634.8|6633|116
1600800000000|2020-09-22 18:40:00|6637|6635.2|6638.6|6636.8|6639.2|6637.4|6637|6635.2|163
1600800300000|2020-09-22 18:45:00|6638.5|6636.7|6638.6|6636.8|6639|6637|6637.6|6635.8|165
1600800600000|2020-09-22 18:50:00|6638.5|6636.7|6638.4|6636.6|6639.3|6637.5|6637.8|6636|95
1600800900000|2020-09-22 18:55:00|6638.5|6636.7|6637.3|6634.3|6639.8|6638|6636.1|6634|162
1600801200000|2020-09-22 19:00:00|6637.2|6634.2|6632.7|6630.9|6637.6|6634.8|6632.5|6630.7|272
1600801500000|2020-09-22 19:05:00|6632.9|6631.1|6633.7|6631.9|6634.7|6632.3|6632.4|6630.6|140
1600801800000|2020-09-22 19:10:00|6633.6|6631.8|6632.4|6630.6|6633.8|6632|6631.7|6629.8|96
1600802100000|2020-09-22 19:15:00|6632.5|6630.7|6636.7|6634.9|6637|6635.2|6631.6|6629.8|133
1600802400000|2020-09-22 19:20:00|6636.6|6634.8|6635.5|6633.7|6637.1|6634.9|6635.4|6633.2|113
1600802700000|2020-09-22 19:25:00|6635.4|6633.6|6637.6|6635.8|6638.2|6636.4|6635.4|6633.6|119
1600803000000|2020-09-22 19:30:00|6637.7|6635.9|6635.6|6633.8|6638.1|6636.3|6635.1|6633.3|144
1600803300000|2020-09-22 19:35:00|6635.7|6633.9|6635.7|6633.9|6636.3|6634.1|6635.4|6633.1|94
1600803600000|2020-09-22 19:40:00|6635.6|6633.8|6636.7|6634.9|6638.1|6635.7|6635.6|6633.8|167
1600803900000|2020-09-22 19:45:00|6636.6|6634.8|6638.6|6636.8|6640.1|6637.7|6636.5|6634.7|143
1600804200000|2020-09-22 19:50:00|6638.7|6636.9|6637.1|6635.3|6638.7|6636.9|6635.8|6634|138
1600804500000|2020-09-22 19:55:00|6637.2|6635.4|6638.6|6636.8|6640.2|6637.8|6637.2|6635.3|186
1600804800000|2020-09-22 20:00:00|6638.5|6636.7|6639.7|6637.9|6639.9|6638.1|6638.5|6636.7|126
1600805100000|2020-09-22 20:05:00|6639.6|6637.8|6639|6637.2|6640.2|6638|6638.6|6636.5|93
1600805400000|2020-09-22 20:10:00|6639.1|6637.3|6638|6635|6639.3|6637.3|6637.4|6635|80
1600805700000|2020-09-22 20:15:00|6638.1|6635.1|6637.4|6635.6|6638.1|6635.7|6636.4|6634|56
1600806000000|2020-09-22 20:20:00|6637.3|6635.5|6636.5|6634.7|6637.9|6635.6|6636.5|6634.1|56
1600806300000|2020-09-22 20:25:00|6636.6|6634.8|6636.5|6634.7|6636.6|6634.8|6636.4|6634.6|50
1600806600000|2020-09-22 20:30:00|6636.4|6634.6|6636.4|6634.6|6637.1|6634.7|6636.3|6634|70
1600806900000|2020-09-22 20:35:00|6636.5|6634.7|6635.4|6633.6|6637.2|6634.7|6635.4|6633.1|46
1600807200000|2020-09-22 20:40:00|6635.5|6633.7|6635.6|6633.8|6636.3|6633.9|6635.3|6632.9|49
1600807500000|2020-09-22 20:45:00|6635.7|6633.9|6636.3|6633.3|6636.4|6633.9|6634.8|6632.3|67
1600807800000|2020-09-22 20:50:00|6636.2|6633.2|6635.3|6632.3|6636.3|6633.3|6634.6|6632.2|86
1600808100000|2020-09-22 20:55:00|6635.4|6632.4|6637.1|6633.1|6639.1|6635.1|6635.1|6632.1|142
1600808400000|2020-09-22 21:00:00|6637.2|6633.2|6631.1|6627.1|6637.8|6633.8|6630.9|6626.9|50
1600808700000|2020-09-22 21:05:00|6630.7|6626.7|6633.5|6629.5|6634.4|6630.4|6630.6|6626.6|208
1600809000000|2020-09-22 21:10:00|6633.4|6629.4|6633.7|6629.7|6635.7|6631.7|6632.1|6628.1|178
1600809300000|2020-09-22 21:15:00|6633.6|6629.6|6634.3|6630.3|6634.9|6630.9|6632.1|6628.1|178
1600809600000|2020-09-22 21:20:00|6634.2|6630.2|6634.6|6630.6|6635.5|6631.5|6632.1|6628.9|144
1600809900000|2020-09-22 21:25:00|6634.5|6630.8|6633.6|6629.6|6636.4|6632.7|6630.5|6626.6|358
1600810200000|2020-09-22 21:30:00|6633.7|6629.7|6632.8|6629.8|6636.4|6633|6630.3|6626.4|467
1600810500000|2020-09-22 21:35:00|6634.7|6630.7|6631.7|6628.7|6636|6632|6630.4|6627|375
1600810800000|2020-09-22 21:40:00|6631.5|6628.5|6633.8|6629.8|6634.4|6630.4|6630.8|6627.2|271
1600811100000|2020-09-22 21:45:00|6633.9|6629.9|6631.4|6628|6635.9|6631.9|6631.1|6627.5|438
1600811400000|2020-09-22 21:50:00|6631.3|6627.9|6631.4|6628|6634.8|6630.8|6630.7|6627.5|315
1600811700000|2020-09-22 21:55:00|6631.3|6627.9|6631.4|6628.3|6631.9|6628.6|6630.9|6627.6|235
1600812000000|2020-09-22 22:00:00|6631.5|6628.1|6631.9|6628.9|6634.9|6631.3|6631.4|6628.1|558
1600812300000|2020-09-22 22:05:00|6631.8|6628.8|6631.8|6630|6633.6|6630.6|6631.6|6628.6|170
1600812600000|2020-09-22 22:10:00|6632.4|6629.4|6632.9|6629.9|6633.3|6630.9|6631.2|6628.9|171
1600812900000|2020-09-22 22:15:00|6633|6630|6631.6|6628.6|6633.1|6630.6|6631.4|6628.5|124
1600813200000|2020-09-22 22:20:00|6631.8|6628.8|6632.1|6629.1|6632.5|6630.1|6631.1|6628.1|118
1600813500000|2020-09-22 22:25:00|6631.6|6629.8|6631.6|6629.8|6632.6|6630.1|6631.1|6628.8|109
1600813800000|2020-09-22 22:30:00|6631.7|6629.9|6631.9|6628.9|6632.6|6630.3|6631.1|6628.1|152
1600814100000|2020-09-22 22:35:00|6632.1|6629.1|6631.8|6628.8|6632.9|6630.6|6631.1|6628.7|223
1600814400000|2020-09-22 22:40:00|6631.7|6628.7|6628.7|6625.7|6631.8|6628.8|6628.4|6625.4|138
1600814700000|2020-09-22 22:45:00|6628.6|6625.6|6628|6625|6629.4|6627.2|6627.1|6624.5|123
1600815000000|2020-09-22 22:50:00|6627.9|6624.9|6628.9|6625.9|6629.1|6626.1|6627.3|6624.7|121
1600815300000|2020-09-22 22:55:00|6628.8|6625.8|6630.3|6627.3|6630.5|6627.5|6628.7|6625.7|112
1600815600000|2020-09-22 23:00:00|6630.8|6627.8|6630.9|6627.9|6632.2|6629.2|6630.7|6627.7|161
1600815900000|2020-09-22 23:05:00|6631|6628|6631.9|6628.9|6632.2|6630|6629.9|6626.9|256
1600816200000|2020-09-22 23:10:00|6632|6629|6632|6629|6632.3|6629.7|6630.2|6627.8|175
1600816500000|2020-09-22 23:15:00|6631.9|6628.9|6633|6630|6633|6630.5|6631.2|6628.8|124
1600816800000|2020-09-22 23:20:00|6632.9|6629.9|6632.8|6629.8|6633.1|6631|6631.3|6628.7|182
1600817100000|2020-09-22 23:25:00|6632.9|6629.9|6632.9|6629.9|6633|6630.6|6632.1|6629.7|150
1600817400000|2020-09-22 23:30:00|6633|6630|6631.8|6628.8|6633|6630.5|6631.8|6628.8|119
1600817700000|2020-09-22 23:35:00|6631.7|6628.7|6632.3|6629.3|6632.9|6630.6|6631.7|6628.7|141
1600818000000|2020-09-22 23:40:00|6632.4|6629.4|6632.2|6629.2|6633|6630.5|6631|6628.7|194
1600818300000|2020-09-22 23:45:00|6632.3|6629.3|6632.1|6629.1|6633.1|6630.7|6631.1|6628.7|242
1600818600000|2020-09-22 23:50:00|6632.3|6629.3|6633.3|6631.5|6634.3|6631.9|6632.3|6629.3|181
1600818900000|2020-09-22 23:55:00|6633.8|6632|6632.2|6629.2|6634.2|6632.2|6631.4|6629|300
1600819200000|2020-09-23 00:00:00|6632.1|6629.1|6630.7|6627.7|6634.1|6631.8|6629.3|6626.9|342
1600819500000|2020-09-23 00:05:00|6630.2|6627.2|6631.9|6628.9|6633|6630.6|6629.5|6627.2|268
1600819800000|2020-09-23 00:10:00|6631.4|6629.6|6630.9|6627.9|6632.4|6629.7|6629.3|6626.8|248
1600820100000|2020-09-23 00:15:00|6630.8|6627.8|6632.3|6630.5|6632.9|6630.6|6629.8|6627.6|263
1600820400000|2020-09-23 00:20:00|6632.2|6630.4|6626.2|6624.4|6632.6|6630.5|6626.2|6623.7|222
1600820700000|2020-09-23 00:25:00|6626.1|6624.3|6623.6|6621.8|6627.6|6625.4|6623.3|6620.9|252
1600821000000|2020-09-23 00:30:00|6623.5|6621.7|6622.6|6620.8|6624.6|6622.8|6620.9|6618.9|334
1600821300000|2020-09-23 00:35:00|6622.3|6620.5|6620.3|6618.5|6622.5|6620.7|6617.9|6616.1|298
1600821600000|2020-09-23 00:40:00|6620.2|6618.4|6623.1|6621.3|6623.6|6621.4|6619.8|6617.7|292
1600821900000|2020-09-23 00:45:00|6623.2|6621.4|6613.9|6610.9|6623.5|6621.5|6612.6|6610|622
1600822200000|2020-09-23 00:50:00|6614|6611|6616|6613|6616.1|6613.7|6609.3|6606.9|458
1600822500000|2020-09-23 00:55:00|6616.6|6613.6|6613.6|6610.6|6619.1|6616.1|6612.2|6609.8|539
1600822800000|2020-09-23 01:00:00|6613.4|6610.4|6610.5|6608.7|6616|6614.2|6608.9|6606.7|522
1600823100000|2020-09-23 01:05:00|6610.6|6608.8|6610.2|6608.4|6611.6|6609.4|6608.7|6606.5|417
1600823400000|2020-09-23 01:10:00|6610.4|6608.6|6607.2|6604.2|6611.2|6609.4|6605.8|6603.6|338
1600823700000|2020-09-23 01:15:00|6607.3|6604.3|6602.5|6599.5|6607.8|6605.5|6600.2|6597.8|433
1600824000000|2020-09-23 01:20:00|6602.4|6599.4|6606.2|6604.4|6607.4|6605|6601.5|6599|443
1600824300000|2020-09-23 01:25:00|6606.3|6604.5|6605|6602|6606.9|6604.7|6603.3|6601.5|287
1600824600000|2020-09-23 01:30:00|6604.9|6601.9|6606.7|6604.9|6607.4|6605.1|6603.3|6600.9|322
1600824900000|2020-09-23 01:35:00|6606.8|6605|6606.1|6604.3|6607.6|6605.8|6604.2|6601.9|362
1600825200000|2020-09-23 01:40:00|6606.2|6604.4|6604.5|6602.7|6606.8|6604.4|6601.7|6599.5|281
1600825500000|2020-09-23 01:45:00|6604.6|6602.8|6609.4|6607.6|6609.5|6607.7|6604.4|6602|329
1600825800000|2020-09-23 01:50:00|6609.3|6607.5|6609.4|6607.6|6610|6607.7|6605.4|6602.8|293
1600826100000|2020-09-23 01:55:00|6609.3|6607.5|6603.8|6599.8|6610|6608.2|6601.9|6597.9|362
1600826400000|2020-09-23 02:00:00|6603|6599|6637.9|6634.9|6649.3|6646.3|6599.9|6596.6|773
1600826700000|2020-09-23 02:05:00|6637.2|6634.2|6628.2|6625.2|6641.1|6638.1|6626.8|6623.8|551
1600827000000|2020-09-23 02:10:00|6628.1|6625.1|6623.8|6620.8|6630.3|6627.6|6620.8|6617.8|453
1600827300000|2020-09-23 02:15:00|6623.7|6620.7|6626.2|6623.2|6627.8|6625.4|6623.7|6620.7|367
1600827600000|2020-09-23 02:20:00|6626.1|6623.1|6622.9|6619.9|6626.5|6624.2|6621.2|6618.2|398
1600827900000|2020-09-23 02:25:00|6622.8|6619.8|6623.8|6620.8|6627.1|6624.5|6622.5|6619.5|347
1600828200000|2020-09-23 02:30:00|6623.9|6620.9|6621.2|6619.4|6624|6621|6619.7|6617.3|315
1600828500000|2020-09-23 02:35:00|6621.3|6619.5|6617|6614|6623|6620.7|6616.1|6613.8|359
1600828800000|2020-09-23 02:40:00|6616.9|6613.9|6616.9|6613.9|6618.4|6616.6|6616.1|6613.7|265
1600829100000|2020-09-23 02:45:00|6616.8|6613.8|6616.6|6613.6|6618|6615.5|6615.1|6612.9|337
1600829400000|2020-09-23 02:50:00|6616.5|6613.5|6618.5|6616.7|6619.2|6616.7|6615.5|6613|277
1600829700000|2020-09-23 02:55:00|6618.4|6616.6|6617.1|6614.1|6619.5|6617.7|6616.3|6613.9|232
1600830000000|2020-09-23 03:00:00|6617|6614|6616.5|6613.5|6618|6615.7|6615.4|6613.4|227
1600830300000|2020-09-23 03:05:00|6616.1|6614.3|6616.5|6613.5|6617.5|6614.7|6614.5|6612|262
1600830600000|2020-09-23 03:10:00|6616.6|6613.6|6616.7|6614.9|6618.3|6616.3|6616.2|6613.5|276
1600830900000|2020-09-23 03:15:00|6616.6|6614.8|6619.5|6617.7|6620|6618.2|6616.3|6614|245
1600831200000|2020-09-23 03:20:00|6619.6|6617.8|6623.3|6621.5|6623.4|6621.6|6619.3|6616.9|311
1600831500000|2020-09-23 03:25:00|6623.4|6621.6|6624.3|6621.3|6625.6|6623.8|6623.4|6621.3|215
1600831800000|2020-09-23 03:30:00|6624|6621|6622.7|6620.9|6626.5|6624.2|6622.7|6620.9|256
1600832100000|2020-09-23 03:35:00|6622.6|6620.8|6623.1|6621.3|6623.7|6621.5|6621.9|6619.8|248
1600832400000|2020-09-23 03:40:00|6623.2|6621.4|6621.2|6618.2|6623.9|6621.6|6620.2|6617.7|233
1600832700000|2020-09-23 03:45:00|6621.1|6618.1|6619|6616|6621.7|6619.3|6618.4|6615.9|218
1600833000000|2020-09-23 03:50:00|6619.1|6616.1|6618.6|6615.6|6619.9|6617.5|6617.8|6614.9|247
1600833300000|2020-09-23 03:55:00|6618.7|6615.7|6617.9|6614.9|6619|6616.4|6617.2|6614.6|220
1600833600000|2020-09-23 04:00:00|6617.8|6614.8|6617.3|6615.5|6617.8|6615.6|6616.2|6613.7|148
1600833900000|2020-09-23 04:05:00|6617.2|6615.4|6617.1|6615.3|6617.4|6615.6|6616|6613.9|108
1600834200000|2020-09-23 04:10:00|6617|6615.2|6617.9|6614.9|6618.1|6616.3|6616.4|6613.9|253
1600834500000|2020-09-23 04:15:00|6618|6615|6613.3|6611.5|6618.4|6616.5|6613.2|6611.1|311
1600834800000|2020-09-23 04:20:00|6613.2|6611.4|6611|6609.2|6613.8|6611.9|6609.2|6606.9|292
1600835100000|2020-09-23 04:25:00|6611.1|6609.3|6612.2|6610.4|6612.7|6610.5|6609.3|6607|171
1600835400000|2020-09-23 04:30:00|6612.1|6610.3|6614.1|6612.3|6614.2|6612.4|6611.1|6608.8|207
1600835700000|2020-09-23 04:35:00|6614|6612.2|6612.4|6610.6|6614.6|6612.8|6612.3|6610|176
1600836000000|2020-09-23 04:40:00|6613|6610|6612.4|6610.6|6614.9|6612.5|6611.4|6609.4|196
1600836300000|2020-09-23 04:45:00|6612.5|6610.7|6613.3|6611.5|6613.9|6611.9|6612.3|6610.5|130
1600836600000|2020-09-23 04:50:00|6613.4|6611.6|6612.5|6610.7|6613.8|6611.6|6612.2|6610|133
1600836900000|2020-09-23 04:55:00|6612.4|6610.6|6611.9|6608.9|6613.2|6611.4|6611.2|6608.8|227
1600837200000|2020-09-23 05:00:00|6612|6609|6613.2|6611.4|6614.4|6612.2|6611.6|6609|255
1600837500000|2020-09-23 05:05:00|6613.3|6611.5|6613.5|6611.7|6614.3|6612.5|6612.3|6610|209
1600837800000|2020-09-23 05:10:00|6613.4|6611.6|6615.4|6613.6|6615.9|6614.1|6613.3|6611.5|190
1600838100000|2020-09-23 05:15:00|6615.3|6613.5|6614.3|6612.5|6616.5|6614.7|6614.3|6611.8|215
1600838400000|2020-09-23 05:20:00|6614.4|6612.6|6615.2|6613.4|6615.3|6613.5|6613.3|6611.5|239
1600838700000|2020-09-23 05:25:00|6615.1|6613.3|6615.1|6612.1|6615.8|6614|6614.4|6612|175
1600839000000|2020-09-23 05:30:00|6614.5|6612.7|6614.1|6612.3|6614.5|6612.7|6612.5|6610.7|158
1600839300000|2020-09-23 05:35:00|6614.3|6612.5|6616.1|6614.3|6616.3|6614.5|6614.2|6612.4|210
1600839600000|2020-09-23 05:40:00|6616|6614.2|6614.9|6611.9|6616.4|6614.6|6614|6611.9|236
1600839900000|2020-09-23 05:45:00|6615|6612|6615.2|6613.4|6615.6|6613.8|6614.1|6611.8|234
1600840200000|2020-09-23 05:50:00|6615.3|6613.5|6615.5|6613.7|6616.2|6614.4|6613|6610.8|274
1600840500000|2020-09-23 05:55:00|6615.6|6613.8|6616.2|6613.2|6616.8|6615|6615|6612.8|204
1600840800000|2020-09-23 06:00:00|6616.6|6613.6|6614.1|6612.3|6616.7|6614.2|6612.7|6610.9|332
1600841100000|2020-09-23 06:05:00|6613.8|6612|6609.3|6607.5|6616.3|6614.5|6609.2|6607.4|379
1600841400000|2020-09-23 06:10:00|6609.5|6607.7|6605|6603.2|6611.4|6609.6|6604.9|6602.6|385
1600841700000|2020-09-23 06:15:00|6604.9|6603.1|6594.9|6593.1|6604.9|6603.1|6592.8|6590.4|520
1600842000000|2020-09-23 06:20:00|6594.8|6593|6601.3|6599.5|6602.2|6600.4|6594.5|6592.7|326
1600842300000|2020-09-23 06:25:00|6601.4|6599.6|6602.9|6599.9|6603.3|6600.7|6599|6596.6|334
1600842600000|2020-09-23 06:30:00|6603|6600|6601.8|6600|6605.2|6602.8|6600.3|6598|394
1600842900000|2020-09-23 06:35:00|6601.7|6599.9|6604.8|6601.8|6605.2|6603|6601.7|6599.9|307
1600843200000|2020-09-23 06:40:00|6604.9|6601.9|6605.9|6602.9|6606.2|6603.7|6603.3|6601.1|324
1600843500000|2020-09-23 06:45:00|6606|6603|6604.6|6602.8|6606|6603.6|6602.2|6599.9|424
1600843800000|2020-09-23 06:50:00|6604.5|6602.7|6603.4|6600.4|6607.5|6605.2|6602.7|6600.3|448
1600844100000|2020-09-23 06:55:00|6603.3|6600.3|6604.9|6601.9|6605.9|6603.7|6602|6599.7|312
1600844400000|2020-09-23 07:00:00|6604.8|6601.8|6598.3|6596.5|6605.7|6603.4|6596.8|6594.5|449
1600844700000|2020-09-23 07:05:00|6598.4|6596.6|6597.2|6595.4|6600|6598.2|6595.9|6593.8|431
1600845000000|2020-09-23 07:10:00|6597.6|6595.8|6599.3|6597.5|6601.2|6598.7|6596.1|6594.3|477
1600845300000|2020-09-23 07:15:00|6599.8|6596.8|6599.7|6596.7|6601|6598.6|6596.5|6593.8|537
1600845600000|2020-09-23 07:20:00|6599.5|6596.5|6597.7|6594.7|6599.7|6597.3|6594.7|6592.4|568
1600845900000|2020-09-23 07:25:00|6597.8|6594.8|6597.5|6594.5|6599.4|6597.6|6595.3|6592.8|338
1600846200000|2020-09-23 07:30:00|6597.6|6594.6|6600.4|6598.6|6602.1|6599.5|6597.6|6594.6|507
1600846500000|2020-09-23 07:35:00|6600.3|6598.5|6598.9|6595.9|6601.5|6599|6597.2|6594.6|380
1600846800000|2020-09-23 07:40:00|6599|6596|6600.5|6597.5|6601.4|6599.1|6598.2|6595.6|478
1600847100000|2020-09-23 07:45:00|6600.7|6597.7|6597.9|6594.9|6602.1|6599.6|6597.2|6594.5|537
1600847400000|2020-09-23 07:50:00|6597.8|6594.8|6596.7|6593.7|6598.3|6596.2|6594.4|6592.6|447
1600847700000|2020-09-23 07:55:00|6596.6|6593.6|6598.9|6595.9|6600.3|6598.1|6596.5|6593.6|308
1600848000000|2020-09-23 08:00:00|6599|6596|6595.5|6592.5|6599.2|6596.5|6592.1|6589.9|406
1600848300000|2020-09-23 08:05:00|6595.4|6592.4|6592.8|6591|6596.8|6594.4|6592.3|6590.3|434
1600848600000|2020-09-23 08:10:00|6592.7|6590.9|6597.1|6595.3|6597.5|6595.4|6592.5|6590.4|333
1600848900000|2020-09-23 08:15:00|6597|6595.2|6596.4|6594.6|6597.8|6595.6|6594.7|6592.3|371
1600849200000|2020-09-23 08:20:00|6596.3|6594.5|6593.2|6591.4|6597.8|6595.8|6593.1|6591.3|305
1600849500000|2020-09-23 08:25:00|6593.1|6591.3|6591.4|6589.6|6593.7|6591.7|6591|6588.8|386
1600849800000|2020-09-23 08:30:00|6591.3|6589.5|6593.9|6592.1|6594.2|6592.4|6591|6588.6|359
1600850100000|2020-09-23 08:35:00|6593.8|6592|6596|6594.2|6596.7|6594.7|6592.5|6590.3|423
1600850400000|2020-09-23 08:40:00|6595.9|6594.1|6596.3|6594.5|6597.5|6595.7|6595.5|6593.5|361
1600850700000|2020-09-23 08:45:00|6596.2|6594.4|6593.8|6592|6596.5|6594.7|6593.7|6591.9|262
1600851000000|2020-09-23 08:50:00|6593.7|6591.9|6596.9|6595.1|6597.9|6595.8|6593.4|6591.6|271
1600851300000|2020-09-23 08:55:00|6597|6595.2|6600|6598.2|6600.8|6598.6|6596.8|6594.5|303
1600851600000|2020-09-23 09:00:00|6599.9|6598.1|6601.5|6599.7|6602.5|6600.1|6597.3|6595|388
1600851900000|2020-09-23 09:05:00|6601.6|6599.8|6600.5|6598.7|6604.2|6602|6600.3|6598.5|420
1600852200000|2020-09-23 09:10:00|6601|6598|6599.4|6597.6|6602|6599.7|6599.1|6596.8|382
1600852500000|2020-09-23 09:15:00|6599.5|6597.7|6601.5|6599.7|6602.4|6600.6|6599.1|6596.9|328
1600852800000|2020-09-23 09:20:00|6601.4|6599.6|6601.3|6599.5|6602.2|6599.9|6600.3|6598|225
1600853100000|2020-09-23 09:25:00|6601.2|6599.4|6603.2|6601.4|6603.3|6601.5|6599.7|6597.9|247
1600853400000|2020-09-23 09:30:00|6603.3|6601.5|6601.3|6599.5|6603.3|6601.5|6597.7|6595.9|342
1600853700000|2020-09-23 09:35:00|6601.4|6599.6|6597.7|6595.9|6602|6599.6|6596.7|6594.4|383
1600854000000|2020-09-23 09:40:00|6597.6|6595.8|6597.4|6595.6|6599.9|6597.6|6596.4|6594|339
1600854300000|2020-09-23 09:45:00|6597.5|6595.7|6600.5|6598.7|6602.7|6600.4|6597.4|6595.4|297
1600854600000|2020-09-23 09:50:00|6600.6|6598.8|6599.9|6598.1|6604.2|6601.6|6599.4|6597.6|344
1600854900000|2020-09-23 09:55:00|6600|6598.2|6600.4|6598.6|6602.1|6600.2|6599.9|6597.7|237
1600855200000|2020-09-23 10:00:00|6600.3|6598.5|6603.2|6600.2|6604.4|6602.3|6600.3|6598|263
1600855500000|2020-09-23 10:05:00|6603.1|6600.1|6600.3|6598.5|6603.8|6601.4|6600.2|6597.8|221
1600855800000|2020-09-23 10:10:00|6600.4|6598.6|6599.2|6597.4|6601.2|6598.7|6597.3|6595|301
1600856100000|2020-09-23 10:15:00|6599.3|6597.5|6597.4|6595.6|6600.3|6598.5|6596.3|6593.8|320
1600856400000|2020-09-23 10:20:00|6598.1|6596.3|6596.8|6595|6598.4|6596.4|6596.6|6594.7|284
1600856700000|2020-09-23 10:25:00|6596.7|6594.9|6599.7|6597.9|6600|6598.1|6596.7|6594.9|331
1600857000000|2020-09-23 10:30:00|6599.6|6597.8|6596.3|6594.5|6600.4|6598|6596.1|6594.3|266
1600857300000|2020-09-23 10:35:00|6596.2|6594.4|6593.5|6590.5|6597.2|6595.4|6592.4|6590.1|303
1600857600000|2020-09-23 10:40:00|6593|6591.2|6590.9|6589.1|6593.5|6591.3|6590.6|6588.2|256
1600857900000|2020-09-23 10:45:00|6591.1|6589.3|6591.1|6589.3|6591.7|6589.4|6589.8|6587.6|210
1600858200000|2020-09-23 10:50:00|6590.7|6588.9|6594.2|6592.4|6594.9|6592.5|6590.5|6588.7|193
1600858500000|2020-09-23 10:55:00|6594.1|6592.3|6592|6589|6594.2|6592.4|6591.1|6588.7|153
1600858800000|2020-09-23 11:00:00|6591.8|6588.8|6592.9|6589.9|6592.9|6590.5|6590.8|6588.8|238
1600859100000|2020-09-23 11:05:00|6592.8|6589.8|6591.1|6589.3|6592.8|6590.5|6590.7|6588.4|209
1600859400000|2020-09-23 11:10:00|6591.2|6589.4|6593.3|6591.5|6594.3|6592.4|6590.7|6588.8|183
1600859700000|2020-09-23 11:15:00|6593.4|6591.6|6592.1|6590.3|6594.2|6591.8|6590.9|6589.1|182
1600860000000|2020-09-23 11:20:00|6592.2|6590.4|6590.1|6588.3|6592.6|6590.5|6589.9|6588.1|247
1600860300000|2020-09-23 11:25:00|6590.2|6588.4|6592.2|6590.4|6593|6591.2|6590|6588.2|231
1600860600000|2020-09-23 11:30:00|6592.1|6590.3|6593.1|6591.3|6593.2|6591.4|6591.3|6589.5|203
1600860900000|2020-09-23 11:35:00|6593.2|6591.4|6593.5|6591.7|6594.9|6592.7|6593.1|6591|261
1600861200000|2020-09-23 11:40:00|6593.4|6591.6|6591.4|6589.6|6594|6591.8|6591.3|6589|264
1600861500000|2020-09-23 11:45:00|6591.3|6589.5|6590|6588.2|6592|6589.6|6589.3|6586.9|352
1600861800000|2020-09-23 11:50:00|6589.9|6588.1|6588.5|6586.7|6590.6|6588.2|6587.7|6585.9|308
1600862100000|2020-09-23 11:55:00|6588.4|6586.6|6588.5|6586.7|6589.3|6587.5|6588.2|6586.4|223
1600862400000|2020-09-23 12:00:00|6588.2|6586.4|6585.3|6583.5|6589.4|6587.4|6583.1|6581.1|292
1600862700000|2020-09-23 12:05:00|6586.1|6584.3|6589.3|6587.5|6589.5|6587.6|6584.7|6582.9|280
1600863000000|2020-09-23 12:10:00|6589|6587.2|6586.4|6583.4|6590.1|6587.7|6585.5|6583.2|329
1600863300000|2020-09-23 12:15:00|6586.3|6583.3|6588.5|6586.7|6588.5|6586.7|6583.3|6581.5|351
1600863600000|2020-09-23 12:20:00|6588.4|6586.6|6586.3|6584.5|6589.6|6587.8|6586.3|6584.5|285
1600863900000|2020-09-23 12:25:00|6586.4|6584.6|6586.1|6584.3|6588.5|6586.7|6585.7|6583.9|269
1600864200000|2020-09-23 12:30:00|6586|6584.2|6588.2|6586.4|6589.9|6587.8|6585.1|6583|291
1600864500000|2020-09-23 12:35:00|6588.3|6586.5|6586.4|6584.6|6588.8|6586.6|6586.1|6584|195
1600864800000|2020-09-23 12:40:00|6585.9|6584.1|6583.9|6582.1|6587.4|6585.6|6583.7|6581.9|335
1600865100000|2020-09-23 12:45:00|6583.8|6582|6582.3|6580.5|6584.8|6582.5|6582.3|6580.5|284
1600865400000|2020-09-23 12:50:00|6582.4|6580.6|6586.2|6584.4|6588.2|6586.4|6582.1|6580.3|364
1600865700000|2020-09-23 12:55:00|6586.1|6584.3|6583.4|6581.6|6586.4|6584.6|6582.3|6580.2|266
1600866000000|2020-09-23 13:00:00|6583.3|6581.5|6582.5|6580.7|6586|6583.7|6581.5|6579.7|278
1600866300000|2020-09-23 13:05:00|6583.1|6581.3|6582.1|6580.3|6583.9|6582|6581.9|6580.1|350
1600866600000|2020-09-23 13:10:00|6582|6580.2|6585|6583.2|6585|6583.2|6581.9|6580.1|215
1600866900000|2020-09-23 13:15:00|6585.1|6583.3|6584.2|6582.4|6586.3|6584.2|6583.2|6581.4|350
1600867200000|2020-09-23 13:20:00|6584.3|6582.5|6583.3|6581.5|6585.5|6583.7|6582.4|6580.6|331
1600867500000|2020-09-23 13:25:00|6583.4|6581.6|6586.4|6584.6|6587.3|6585.2|6581.5|6579.7|402
1600867800000|2020-09-23 13:30:00|6586.5|6584.7|6591.1|6588.1|6591.1|6588.7|6583.8|6581.9|410
1600868100000|2020-09-23 13:35:00|6591|6588|6591.3|6589.5|6593.6|6591.8|6589.5|6587.7|480
1600868400000|2020-09-23 13:40:00|6591.2|6589.4|6588.9|6585.9|6591.3|6589.5|6586.3|6584.5|404
1600868700000|2020-09-23 13:45:00|6589|6586|6589.3|6587.5|6590.2|6588|6587.1|6584.8|377
1600869000000|2020-09-23 13:50:00|6589.1|6587.3|6585|6582|6589.1|6587.3|6583.9|6581.5|443
1600869300000|2020-09-23 13:55:00|6584.3|6582.5|6584.1|6581.1|6587.2|6585.4|6583|6580.6|306
1600869600000|2020-09-23 14:00:00|6583.9|6580.9|6580.6|6578.8|6584|6581.5|6580.2|6577.9|343
1600869900000|2020-09-23 14:05:00|6580.4|6578.6|6578.4|6576.6|6581|6579.2|6577.3|6575.5|464
1600870200000|2020-09-23 14:10:00|6579.1|6576.1|6573.2|6571.4|6579.1|6576.7|6572.5|6570.4|322
1600870500000|2020-09-23 14:15:00|6573.3|6571.5|6571.6|6569.8|6574|6572.2|6571|6569.2|395
1600870800000|2020-09-23 14:20:00|6571.7|6569.9|6569.3|6567.5|6571.7|6569.9|6568.2|6566.4|424
1600871100000|2020-09-23 14:25:00|6569.2|6567.4|6571.7|6569.9|6573.8|6572|6568.4|6566.6|390
1600871400000|2020-09-23 14:30:00|6571.5|6569.7|6568.8|6567|6574.4|6572.6|6568.5|6566.7|391
1600871700000|2020-09-23 14:35:00|6568.7|6566.9|6565.6|6563.8|6569.3|6567.5|6565.5|6563.7|366
1600872000000|2020-09-23 14:40:00|6565.5|6563.7|6571.4|6569.6|6571.5|6569.7|6564.4|6562.6|447
1600872300000|2020-09-23 14:45:00|6570.8|6569|6571.6|6569.8|6573.3|6571.5|6568.5|6566.7|422
1600872600000|2020-09-23 14:50:00|6571.5|6569.7|6571.8|6570|6574.8|6572.6|6570.9|6569.1|362
1600872900000|2020-09-23 14:55:00|6571.7|6569.9|6575.5|6573.7|6575.6|6573.8|6571.3|6569.5|401
1600873200000|2020-09-23 15:00:00|6575.6|6573.8|6576.4|6574.6|6579.3|6577.1|6573.6|6571.8|338
1600873500000|2020-09-23 15:05:00|6576.3|6574.5|6579.5|6577.7|6580.1|6577.9|6576.3|6574.5|331
1600873800000|2020-09-23 15:10:00|6579.6|6577.8|6577.4|6575.6|6581.8|6580|6577.3|6575.5|281
1600874100000|2020-09-23 15:15:00|6577.5|6575.7|6579.8|6578|6582.8|6581|6576.5|6574.7|367
1600874400000|2020-09-23 15:20:00|6579.9|6578.1|6578.5|6576.7|6580.4|6578.6|6578.3|6576.5|275
1600874700000|2020-09-23 15:25:00|6578.4|6576.6|6574.4|6572.6|6579.5|6577.7|6574.3|6572.5|302
1600875000000|2020-09-23 15:30:00|6574.3|6572.5|6571.4|6569.6|6574.4|6572.6|6569.7|6567.9|392
1600875300000|2020-09-23 15:35:00|6571.5|6569.7|6570.3|6568.5|6572.3|6570.5|6569.3|6567.5|257
1600875600000|2020-09-23 15:40:00|6570.4|6568.6|6570.3|6568.5|6571.3|6569.5|6569.8|6567.9|266
1600875900000|2020-09-23 15:45:00|6570.2|6568.4|6566.9|6565.1|6570.3|6568.5|6566.9|6565.1|244
1600876200000|2020-09-23 15:50:00|6567|6565.2|6569.7|6567.9|6569.8|6568|6564.9|6563.1|311
1600876500000|2020-09-23 15:55:00|6569.6|6567.8|6568.5|6566.7|6570.8|6569|6567.9|6566.1|311
1600876800000|2020-09-23 16:00:00|6568.4|6566.6|6570.3|6568.5|6571.7|6569.9|6566.4|6564.6|312
1600877100000|2020-09-23 16:05:00|6570.2|6568.4|6570.4|6568.6|6571.4|6569.6|6569.1|6567.3|273
1600877400000|2020-09-23 16:10:00|6570.9|6569.1|6570.2|6568.4|6571.4|6569.6|6569.7|6567.9|169
1600877700000|2020-09-23 16:15:00|6570.3|6568.5|6569.8|6568|6571.6|6569.8|6569.4|6567.6|255
1600878000000|2020-09-23 16:20:00|6569.9|6568.1|6570.1|6568.3|6570.1|6568.3|6568.2|6566.4|291
1600878300000|2020-09-23 16:25:00|6570.2|6568.4|6568.7|6566.9|6570.3|6568.5|6568.5|6566.7|199
1600878600000|2020-09-23 16:30:00|6568.6|6566.8|6567.4|6565.6|6569.4|6567.6|6566.4|6564.6|295
1600878900000|2020-09-23 16:35:00|6567.5|6565.7|6570.2|6568.4|6571.3|6569.5|6566.3|6564.5|381
1600879200000|2020-09-23 16:40:00|6570.1|6568.3|6573.3|6571.5|6573.5|6571.7|6569.4|6567.6|252
1600879500000|2020-09-23 16:45:00|6573.2|6571.4|6570.4|6568.6|6573.4|6571.5|6570.3|6568.5|146
1600879800000|2020-09-23 16:50:00|6570.3|6568.5|6569.3|6567.5|6571.4|6569.6|6568.5|6566.7|218
1600880100000|2020-09-23 16:55:00|6569.2|6567.4|6566.7|6564.9|6569.4|6567.6|6565.6|6563.8|270
1600880400000|2020-09-23 17:00:00|6566.6|6564.8|6565.2|6563.4|6567|6565.2|6565|6563.2|294
1600880700000|2020-09-23 17:05:00|6565.1|6563.3|6566.1|6564.3|6566.3|6564.5|6564.4|6562.6|251
1600881000000|2020-09-23 17:10:00|6566|6564.2|6563.1|6561.3|6566.3|6564.5|6563|6561.2|196
1600881300000|2020-09-23 17:15:00|6563.2|6561.4|6566.1|6564.3|6566.5|6564.7|6562.6|6560.8|191
1600881600000|2020-09-23 17:20:00|6565.9|6564.1|6567.4|6565.6|6567.4|6565.6|6565.5|6563.7|136
1600881900000|2020-09-23 17:25:00|6567.3|6565.5|6564.4|6562.6|6567.4|6565.6|6564.2|6562.4|226
1600882200000|2020-09-23 17:30:00|6564.3|6562.5|6565.2|6563.4|6565.3|6563.5|6563.7|6561.9|121
1600882500000|2020-09-23 17:35:00|6565.1|6563.3|6561.3|6559.5|6565.1|6563.3|6559.3|6557.5|226
1600882800000|2020-09-23 17:40:00|6561.2|6559.4|6560.4|6558.6|6561.5|6559.7|6560.3|6558.5|260
1600883100000|2020-09-23 17:45:00|6560.5|6558.7|6561.3|6559.5|6562.5|6560.7|6560.2|6558.4|239
1600883400000|2020-09-23 17:50:00|6561.2|6559.4|6559.5|6557.7|6561.5|6559.7|6559.5|6557.4|273
1600883700000|2020-09-23 17:55:00|6559.8|6558|6559.6|6557.8|6560|6558.2|6557.5|6555.5|322
1600884000000|2020-09-23 18:00:00|6559.5|6557.7|6559.1|6557.3|6559.7|6557.9|6557|6555.2|301
1600884300000|2020-09-23 18:05:00|6559.2|6557.4|6558.3|6556.5|6559.7|6557.9|6558.2|6556|201
1600884600000|2020-09-23 18:10:00|6558.4|6556.6|6557.7|6555.9|6558.9|6557.1|6557.2|6554.9|242
1600884900000|2020-09-23 18:15:00|6557.5|6555.7|6550.7|6548.9|6557.7|6555.9|6550.6|6548.8|263
1600885200000|2020-09-23 18:20:00|6550.6|6548.8|6556.3|6554.5|6557.4|6555.6|6550.6|6548.8|445
1600885500000|2020-09-23 18:25:00|6556.4|6554.6|6557.2|6555.4|6557.3|6555.5|6555.2|6552.9|306
1600885800000|2020-09-23 18:30:00|6557.1|6555.3|6557.4|6555.6|6558.1|6556.3|6555.7|6553.9|266
1600886100000|2020-09-23 18:35:00|6557.3|6555.5|6556.5|6554.7|6557.4|6555.6|6555.3|6553.5|217
1600886400000|2020-09-23 18:40:00|6556.4|6554.6|6554.3|6552.5|6556.7|6554.9|6554.3|6552.5|266
1600886700000|2020-09-23 18:45:00|6554.4|6552.6|6552.7|6550.9|6555.3|6553.5|6552|6549.7|292
1600887000000|2020-09-23 18:50:00|6552.6|6550.8|6551.3|6549.5|6555.2|6553.4|6551.2|6548.9|254
1600887300000|2020-09-23 18:55:00|6551.2|6549.4|6545.9|6542.9|6551.8|6549.4|6544|6542.2|319
1600887600000|2020-09-23 19:00:00|6546|6543|6537.6|6535.8|6547.6|6545.5|6537.5|6535.5|415
1600887900000|2020-09-23 19:05:00|6537.7|6535.9|6542.1|6540.3|6545.1|6542.7|6536.5|6534.2|382
1600888200000|2020-09-23 19:10:00|6542|6540.2|6544.4|6542.6|6545.2|6542.8|6541.3|6538.9|254
1600888500000|2020-09-23 19:15:00|6544.8|6541.8|6545.4|6543.6|6546.1|6543.7|6541.5|6539|301
1600888800000|2020-09-23 19:20:00|6545.3|6543.5|6542.5|6540.7|6546.1|6543.7|6542.5|6540|229
1600889100000|2020-09-23 19:25:00|6542.6|6540.8|6542.6|6540.8|6543.5|6541.7|6540.5|6538.7|258
1600889400000|2020-09-23 19:30:00|6542.5|6540.7|6543.3|6540.3|6545.1|6542.8|6542.4|6540|258
1600889700000|2020-09-23 19:35:00|6543.1|6540.1|6543.7|6541.9|6545.7|6543.7|6542.7|6540.1|245
1600890000000|2020-09-23 19:40:00|6544.3|6542.5|6545.4|6543.6|6545.8|6543.8|6543.6|6541.7|233
1600890300000|2020-09-23 19:45:00|6545.5|6543.7|6544.4|6542.6|6546.1|6543.8|6543.6|6541.1|211
1600890600000|2020-09-23 19:50:00|6544.3|6542.5|6544.5|6542.7|6544.8|6543|6542.5|6540.7|196
1600890900000|2020-09-23 19:55:00|6544.4|6542.6|6547.5|6545.7|6547.7|6545.9|6544.4|6542.6|230
1600891200000|2020-09-23 20:00:00|6547.4|6545.6|6547.6|6545.8|6548.9|6546.9|6546.5|6544.5|200
1600891500000|2020-09-23 20:05:00|6547.7|6545.9|6548.5|6546.7|6550.3|6547.9|6547.7|6545.9|141
1600891800000|2020-09-23 20:10:00|6548.6|6546.8|6547.7|6545.9|6549.7|6547.2|6547.6|6545.5|155
1600892100000|2020-09-23 20:15:00|6548.4|6545.4|6547.5|6545.7|6549|6546.8|6546.9|6545.1|130
1600892400000|2020-09-23 20:20:00|6547.6|6545.8|6547.5|6545.7|6548.4|6546|6545.5|6543.1|108
1600892700000|2020-09-23 20:25:00|6547.3|6545.5|6549.4|6546.4|6549.4|6547|6547.2|6544.8|129
1600893000000|2020-09-23 20:30:00|6549.3|6546.3|6548.3|6545.3|6549.3|6546.9|6547.7|6545.2|125
1600893300000|2020-09-23 20:35:00|6548.2|6545.2|6550.2|6547.2|6550.3|6547.7|6547.9|6545.1|133
1600893600000|2020-09-23 20:40:00|6550.1|6547.1|6549.3|6546.3|6550.3|6547.9|6549|6546.2|116
1600893900000|2020-09-23 20:45:00|6549.6|6546.6|6551.5|6548.5|6551.5|6548.9|6549.5|6546.5|171
1600894200000|2020-09-23 20:50:00|6551.6|6548.6|6552.3|6549.3|6552.7|6549.7|6551.3|6548.3|146
1600894500000|2020-09-23 20:55:00|6552.4|6549.4|6550.2|6547.2|6552.9|6549.9|6550|6547|205
1600894800000|2020-09-23 21:00:00|6555.7|6551.7|6553.8|6549.8|6555.7|6551.7|6550.5|6546.5|62
1600895100000|2020-09-23 21:05:00|6553.7|6549.7|6554.9|6550.9|6559|6555|6553.1|6549.1|266
1600895400000|2020-09-23 21:10:00|6554.5|6550.5|6551.4|6547.4|6555.2|6551.2|6550.8|6546.8|149
1600895700000|2020-09-23 21:15:00|6551.3|6547.3|6552.3|6548.3|6552.7|6548.7|6549.5|6545.5|185
1600896000000|2020-09-23 21:20:00|6552.2|6548.2|6553.5|6549.5|6557.2|6553.2|6549.2|6545.2|202
1600896300000|2020-09-23 21:25:00|6553.4|6549.4|6556|6552|6558.7|6554.7|6552.7|6548.7|274
1600896600000|2020-09-23 21:30:00|6556.1|6552.1|6553|6549|6556.5|6552.5|6551.4|6547.4|211
1600896900000|2020-09-23 21:35:00|6553.1|6549.1|6554.3|6550.3|6558|6554|6553.1|6549.1|190
1600897200000|2020-09-23 21:40:00|6554.4|6550.4|6558.6|6554.6|6559.5|6555.5|6551.9|6547.9|260
1600897500000|2020-09-23 21:45:00|6558.7|6554.7|6556.1|6552.1|6559.9|6555.9|6554.8|6550.8|332
1600897800000|2020-09-23 21:50:00|6556|6552|6555.2|6551.2|6556.4|6552.9|6554.4|6550.7|225
1600898100000|2020-09-23 21:55:00|6555.1|6551.1|6556.4|6552.4|6557.3|6553.3|6554.7|6550.8|255
1600898400000|2020-09-23 22:00:00|6556.2|6552.2|6556|6552.8|6556.9|6553.2|6553.6|6550.4|252
1600898700000|2020-09-23 22:05:00|6556.1|6553.1|6555.9|6552.9|6556.4|6553.4|6555.8|6552.8|119
1600899000000|2020-09-23 22:10:00|6556|6553|6556.1|6553.1|6556.6|6553.6|6555|6552|140
1600899300000|2020-09-23 22:15:00|6556|6553|6556.2|6553.2|6556.8|6554.4|6555.2|6552.2|243
1600899600000|2020-09-23 22:20:00|6556.1|6553.1|6556.2|6553.2|6556.4|6553.7|6555.5|6552.6|111
1600899900000|2020-09-23 22:25:00|6556.5|6553.5|6555.9|6552.9|6556.9|6553.9|6555.7|6552.7|132
1600900200000|2020-09-23 22:30:00|6555.4|6552.4|6557.3|6554.3|6557.5|6555.1|6555.3|6552.3|194
1600900500000|2020-09-23 22:35:00|6557.2|6554.2|6553.2|6550.2|6557.2|6554.2|6553.2|6550.2|169
1600900800000|2020-09-23 22:40:00|6553.3|6550.3|6552|6549|6554.4|6551.2|6552|6549|181
1600901100000|2020-09-23 22:45:00|6552.4|6549.1|6551.9|6548.9|6552.4|6549.5|6549.9|6547.2|169
1600901400000|2020-09-23 22:50:00|6551.8|6548.8|6552.5|6549.5|6552.7|6550.3|6551.5|6548.6|114
1600901700000|2020-09-23 22:55:00|6552|6550.2|6552.6|6549.6|6553|6550.3|6551.5|6549.1|196
1600902000000|2020-09-23 23:00:00|6552.5|6549.5|6551.1|6548.1|6552.5|6549.9|6550.8|6548.1|132
1600902300000|2020-09-23 23:05:00|6551.2|6548.2|6548.3|6545.3|6551.2|6548.2|6547.8|6544.8|180
1600902600000|2020-09-23 23:10:00|6548.9|6545.9|6544.8|6541.8|6549.2|6546.2|6543.5|6541.1|201
1600902900000|2020-09-23 23:15:00|6544.9|6541.9|6543.6|6541.8|6546.8|6544.3|6543.5|6541.5|318
1600903200000|2020-09-23 23:20:00|6543.5|6541.7|6545|6542|6545.4|6542.4|6543|6540.9|156
1600903500000|2020-09-23 23:25:00|6545.1|6542.1|6542.2|6539.2|6546|6543|6541.4|6538.7|302
1600903800000|2020-09-23 23:30:00|6542.1|6539.1|6544.7|6542.9|6545.4|6543.1|6542.1|6539.1|255
1600904100000|2020-09-23 23:35:00|6544.8|6543|6541.5|6539.7|6545.6|6543.3|6541.3|6538.7|267
1600904400000|2020-09-23 23:40:00|6541.6|6539.8|6546.1|6543.1|6546.2|6543.2|6541.6|6539|254
1600904700000|2020-09-23 23:45:00|6546.2|6543.2|6547.1|6544.1|6549.1|6546.7|6546|6543|194
1600905000000|2020-09-23 23:50:00|6547.2|6544.2|6548.6|6545.6|6548.9|6545.9|6546.6|6544|180
1600905300000|2020-09-23 23:55:00|6548.5|6545.5|6543.9|6540.9|6548.5|6545.5|6543.2|6540.7|244
1600905600000|2020-09-24 00:00:00|6543.4|6541.6|6549.8|6546.8|6551.2|6548.2|6543.4|6541.6|374
1600905900000|2020-09-24 00:05:00|6549.6|6546.6|6549.1|6546.1|6549.6|6547.5|6545.5|6543.1|417
1600906200000|2020-09-24 00:10:00|6549.2|6546.2|6551.1|6548.1|6551.3|6548.7|6546.4|6544.1|324
1600906500000|2020-09-24 00:15:00|6551.2|6548.2|6552.1|6549.1|6553.4|6550.5|6549.6|6547.4|420
1600906800000|2020-09-24 00:20:00|6552.2|6549.2|6549.6|6547.8|6552.3|6549.7|6549.3|6547.1|225
1600907100000|2020-09-24 00:25:00|6549.7|6547.9|6550.5|6548.7|6552.3|6549.8|6549.4|6547|230
1600907400000|2020-09-24 00:30:00|6550.6|6548.8|6551.6|6549.8|6552.5|6550.1|6549.6|6547.3|224
1600907700000|2020-09-24 00:35:00|6550.8|6549|6551.3|6549.5|6552.7|6550.2|6550.5|6548.3|217
1600908000000|2020-09-24 00:40:00|6551.4|6549.6|6552.4|6550.6|6553.3|6550.9|6550.8|6548.9|190
1600908300000|2020-09-24 00:45:00|6552.5|6550.7|6551.5|6549.7|6553.9|6551.9|6551|6549.2|258
1600908600000|2020-09-24 00:50:00|6551.6|6549.8|6550.5|6547.5|6552.9|6550.5|6548.6|6546.8|257
1600908900000|2020-09-24 00:55:00|6550.6|6547.6|6549.3|6547.5|6550.8|6548.6|6548.4|6546.5|221
1600909200000|2020-09-24 01:00:00|6549.2|6547.4|6550.3|6548.5|6551.3|6549.5|6546.5|6544.7|261
1600909500000|2020-09-24 01:05:00|6550.2|6548.4|6546.6|6544.8|6550.2|6548.4|6546.1|6544|206
1600909800000|2020-09-24 01:10:00|6546.7|6544.9|6547.3|6544.3|6547.4|6545.6|6545.4|6543.5|207
1600910100000|2020-09-24 01:15:00|6547.2|6544.2|6549.6|6547.8|6551.5|6549.6|6547.2|6544.2|326
1600910400000|2020-09-24 01:20:00|6549.7|6547.9|6553.5|6551.7|6553.5|6551.7|6549.2|6546.9|242
1600910700000|2020-09-24 01:25:00|6554.1|6551.1|6554.3|6552.5|6555.1|6552.8|6551.6|6549.4|280
1600911000000|2020-09-24 01:30:00|6554.1|6552.3|6552.5|6550.7|6558.2|6555.7|6552.4|6550.1|329
1600911300000|2020-09-24 01:35:00|6552.6|6550.8|6552.1|6549.1|6553.5|6551.6|6551.1|6549|236
1600911600000|2020-09-24 01:40:00|6551.5|6549.7|6549.8|6548|6552.2|6549.8|6549.6|6547.4|229
1600911900000|2020-09-24 01:45:00|6549.9|6548.1|6545.6|6543.8|6550.1|6548.1|6545.6|6543.8|192
1600912200000|2020-09-24 01:50:00|6545.7|6543.9|6542.4|6540.6|6545.7|6543.9|6541.4|6538.9|252
1600912500000|2020-09-24 01:55:00|6542.3|6540.5|6540.2|6537.2|6543.2|6540.7|6538.6|6536|411
1600912800000|2020-09-24 02:00:00|6539.5|6537.7|6541.3|6539.5|6543.5|6541.7|6539.5|6537.3|392
1600913100000|2020-09-24 02:05:00|6541.4|6539.6|6542.4|6540.6|6543.5|6541.7|6541.3|6538.9|193
1600913400000|2020-09-24 02:10:00|6542.5|6540.7|6538.4|6536.6|6543.4|6541.6|6537.4|6534.9|302
1600913700000|2020-09-24 02:15:00|6538|6536.2|6540.4|6538.6|6542.2|6540.4|6537.9|6536.1|270
1600914000000|2020-09-24 02:20:00|6540.3|6538.5|6538.3|6536.5|6540.5|6538.7|6537.6|6535.6|224
1600914300000|2020-09-24 02:25:00|6538.4|6536.6|6538.7|6536.9|6539.5|6537.6|6537.4|6535.6|212
1600914600000|2020-09-24 02:30:00|6538.6|6536.8|6538.7|6536.9|6540.3|6538.5|6537.7|6535.9|191
1600914900000|2020-09-24 02:35:00|6538.8|6537|6541.5|6539.7|6543|6540.5|6537.3|6535.3|201
1600915200000|2020-09-24 02:40:00|6541.4|6539.6|6542.4|6540.6|6545|6542.7|6541.3|6538.9|286
1600915500000|2020-09-24 02:45:00|6542.5|6540.7|6540.5|6538.7|6543.8|6541.6|6540.2|6538.4|234
1600915800000|2020-09-24 02:50:00|6540.4|6538.6|6537.7|6534.7|6541.5|6539.2|6535.3|6533.1|300
1600916100000|2020-09-24 02:55:00|6538|6535|6539.4|6537.6|6540.1|6537.8|6537|6534.5|249
1600916400000|2020-09-24 03:00:00|6538.4|6536.6|6538.7|6536.9|6539.2|6537.2|6537.2|6535|237
1600916700000|2020-09-24 03:05:00|6538.8|6537|6540.3|6538.5|6540.5|6538.7|6538.2|6536.4|179
1600917000000|2020-09-24 03:10:00|6540.2|6538.4|6541.4|6539.6|6542|6539.9|6539.6|6537.8|206
1600917300000|2020-09-24 03:15:00|6541.3|6539.5|6540.7|6538.9|6542|6539.9|6540.4|6538.4|227
1600917600000|2020-09-24 03:20:00|6540.6|6538.8|6537.9|6536.1|6540.8|6539|6537.6|6535.8|252
1600917900000|2020-09-24 03:25:00|6537.8|6536|6536.4|6534.6|6538|6536.2|6536.4|6534.6|194
1600918200000|2020-09-24 03:30:00|6536.5|6534.7|6537.4|6535.6|6537.5|6535.7|6536.4|6534|212
1600918500000|2020-09-24 03:35:00|6537.2|6535.4|6538.3|6536.5|6538.6|6536.8|6534.6|6532.5|229
1600918800000|2020-09-24 03:40:00|6538.4|6536.6|6538.7|6536.9|6539.5|6537.7|6538.3|6536.5|167
1600919100000|2020-09-24 03:45:00|6538.8|6537|6538.7|6536.9|6539.1|6537.3|6537.6|6535.8|127
1600919400000|2020-09-24 03:50:00|6538.8|6537|6537.8|6536|6538.8|6537|6537.4|6535.6|160
1600919700000|2020-09-24 03:55:00|6538.3|6536.5|6538.5|6536.7|6538.9|6537.1|6538.2|6536.4|105
1600920000000|2020-09-24 04:00:00|6538.4|6536.6|6539.2|6537.4|6539.2|6537.4|6538.4|6536.6|106
1600920300000|2020-09-24 04:05:00|6539.1|6537.3|6536.2|6534.4|6539.6|6537.8|6536.1|6533.8|158
1600920600000|2020-09-24 04:10:00|6536.1|6534.3|6535.4|6533.6|6536.2|6534.4|6535|6532.8|151
1600920900000|2020-09-24 04:15:00|6535.3|6533.5|6533.5|6531.7|6535.4|6533.6|6533|6531.1|143
1600921200000|2020-09-24 04:20:00|6533.2|6531.4|6533.7|6531.9|6534.2|6532.4|6532.1|6530.3|172
1600921500000|2020-09-24 04:25:00|6533.8|6532|6534.1|6532.3|6535|6532.9|6533.8|6531.9|136
1600921800000|2020-09-24 04:30:00|6533.6|6531.8|6532.3|6530.5|6534.3|6532.5|6531.5|6529.5|206
1600922100000|2020-09-24 04:35:00|6532.4|6530.6|6532.2|6530.4|6532.7|6530.9|6531.5|6529.7|87
1600922400000|2020-09-24 04:40:00|6532.3|6530.5|6532.1|6530.3|6532.3|6530.5|6531.1|6529.3|85
1600922700000|2020-09-24 04:45:00|6532.2|6530.4|6533.4|6531.6|6534|6531.8|6531.3|6529.5|144
1600923000000|2020-09-24 04:50:00|6533.3|6531.5|6531.6|6529.8|6533.8|6532|6531.4|6529.6|164
1600923300000|2020-09-24 04:55:00|6531.5|6529.7|6530.3|6528.5|6532.1|6529.8|6529.4|6527.3|253
1600923600000|2020-09-24 05:00:00|6530.2|6528.4|6529.3|6526.3|6531.1|6529.3|6525.9|6523.2|391
1600923900000|2020-09-24 05:05:00|6529.2|6526.2|6530.2|6528.4|6531.2|6529.3|6528.1|6526|304
1600924200000|2020-09-24 05:10:00|6530.3|6528.5|6530.2|6528.4|6531.7|6529.7|6528.3|6526.4|227
1600924500000|2020-09-24 05:15:00|6530.8|6527.8|6533.9|6532.1|6533.9|6532.1|6529.9|6527.8|248
1600924800000|2020-09-24 05:20:00|6533.8|6532|6530.5|6528.7|6534.2|6532|6530.2|6528|221
1600925100000|2020-09-24 05:25:00|6530.6|6528.8|6530.7|6528.9|6531.6|6529.5|6530.1|6528.3|197
1600925400000|2020-09-24 05:30:00|6530.6|6528.8|6529.6|6527.8|6531.5|6529.2|6529.2|6527.4|216
1600925700000|2020-09-24 05:35:00|6529.5|6527.7|6529.1|6527.3|6530.1|6527.8|6527.3|6525|283
1600926000000|2020-09-24 05:40:00|6529|6527.2|6527.8|6524.8|6530.8|6528.5|6526.4|6524.5|269
1600926300000|2020-09-24 05:45:00|6527.2|6525.4|6529.6|6526.6|6530|6527.6|6524.9|6522.3|336
1600926600000|2020-09-24 05:50:00|6529.5|6526.5|6528.4|6526.6|6530.4|6527.9|6528.2|6525.8|242
1600926900000|2020-09-24 05:55:00|6528.5|6526.7|6534|6531|6534.2|6532|6528.5|6526.1|298
1600927200000|2020-09-24 06:00:00|6533.5|6531.7|6533.8|6530.8|6536.3|6534.5|6532.2|6529.8|382
1600927500000|2020-09-24 06:05:00|6533.9|6530.9|6533.3|6531.5|6535.9|6533.5|6532.5|6529.9|307
1600927800000|2020-09-24 06:10:00|6533.5|6531.7|6530.1|6528.3|6534.1|6532.3|6529|6526.5|356
1600928100000|2020-09-24 06:15:00|6530.6|6527.6|6526.6|6524.8|6530.6|6528.2|6525.3|6523|367
1600928400000|2020-09-24 06:20:00|6527.2|6524.2|6525.1|6523.3|6528.4|6526|6524.5|6522.3|352
1600928700000|2020-09-24 06:25:00|6525|6523.2|6526.9|6525.1|6528.6|6526.3|6524.5|6522.6|310
1600929000000|2020-09-24 06:30:00|6526.5|6524.7|6524|6522.2|6528.2|6525.7|6521.6|6519.6|405
1600929300000|2020-09-24 06:35:00|6523.9|6522.1|6525.1|6523.3|6526.3|6524.2|6523.6|6521.8|250
1600929600000|2020-09-24 06:40:00|6524.9|6523.1|6527.3|6525.5|6528|6525.8|6523.5|6521.4|299
1600929900000|2020-09-24 06:45:00|6527.2|6525.4|6528|6526.2|6528.9|6526.9|6525.4|6523.3|263
1600930200000|2020-09-24 06:50:00|6528.1|6526.3|6524.1|6522.3|6529.7|6527.4|6524.1|6522.3|332
1600930500000|2020-09-24 06:55:00|6524|6522.2|6524.9|6523.1|6525|6523.1|6522.3|6520.5|398
1600930800000|2020-09-24 07:00:00|6524.8|6523|6529.8|6528|6532|6529.5|6523.8|6521.5|431
1600931100000|2020-09-24 07:05:00|6529.7|6527.9|6534.3|6531.3|6535.1|6533|6529.7|6526.9|420
1600931400000|2020-09-24 07:10:00|6534.6|6531.6|6533.9|6530.9|6535.9|6534.1|6533|6530.3|360
1600931700000|2020-09-24 07:15:00|6533.3|6531.5|6534|6531|6534.8|6532.3|6531.1|6528.2|342
1600932000000|2020-09-24 07:20:00|6533.9|6530.9|6531.7|6528.7|6534.9|6532.5|6529.9|6527.6|404
1600932300000|2020-09-24 07:25:00|6531.8|6528.8|6526.7|6523.7|6532.1|6529.3|6526.3|6523.7|283
1600932600000|2020-09-24 07:30:00|6526.2|6524.4|6528.8|6527|6529.8|6527.5|6525.9|6523.8|324
1600932900000|2020-09-24 07:35:00|6528.9|6527.1|6535.7|6532.7|6537.4|6535.4|6527.3|6524.8|362
1600933200000|2020-09-24 07:40:00|6535.6|6532.6|6536.1|6534.3|6536.9|6534.5|6533.3|6530.8|425
1600933500000|2020-09-24 07:45:00|6536.2|6534.4|6534.7|6532.9|6538.9|6535.9|6534.4|6531.8|397
1600933800000|2020-09-24 07:50:00|6534.8|6533|6535.9|6532.9|6536.8|6534.9|6534.2|6531.8|291
1600934100000|2020-09-24 07:55:00|6536|6533|6535.3|6532.3|6536.8|6534.6|6532.5|6530.7|335
1600934400000|2020-09-24 08:00:00|6535.1|6532.1|6531.2|6529.4|6536.2|6533.8|6530.3|6527.9|340
1600934700000|2020-09-24 08:05:00|6531.1|6529.3|6526.9|6525.1|6532.2|6530.4|6525.8|6522.9|321
1600935000000|2020-09-24 08:10:00|6527|6525.2|6525.2|6522.2|6528.2|6525.9|6524.3|6522|308
1600935300000|2020-09-24 08:15:00|6524.5|6522.7|6524.1|6522.3|6525.5|6523.4|6521.6|6519.8|325
1600935600000|2020-09-24 08:20:00|6523.8|6522|6522|6520.2|6526.5|6524.7|6521.5|6519.7|290
1600935900000|2020-09-24 08:25:00|6522.1|6520.3|6527.1|6525.3|6527.3|6525.4|6521.4|6519.6|234
1600936200000|2020-09-24 08:30:00|6526.4|6524.6|6527.3|6525.5|6527.4|6525.6|6524.1|6522|316
1600936500000|2020-09-24 08:35:00|6527.2|6525.4|6526.3|6524.5|6529.2|6527.4|6526.2|6524.4|276
1600936800000|2020-09-24 08:40:00|6526.2|6524.4|6528|6525|6530|6527.8|6526.1|6523.9|319
1600937100000|2020-09-24 08:45:00|6528.1|6525.1|6533.4|6531.6|6534|6531.9|6527.6|6525.1|356
1600937400000|2020-09-24 08:50:00|6533.3|6531.5|6528.1|6526.3|6533.5|6531.7|6527.5|6525.7|291
1600937700000|2020-09-24 08:55:00|6528.2|6526.4|6530|6528.2|6531.2|6529.4|6528.1|6526.1|239
1600938000000|2020-09-24 09:00:00|6530.2|6528.4|6528.6|6526.8|6530.4|6528.6|6527.1|6524.7|338
1600938300000|2020-09-24 09:05:00|6528.5|6526.7|6525.2|6523.4|6529.8|6527.7|6525|6522.6|322
1600938600000|2020-09-24 09:10:00|6525.1|6523.3|6528.8|6525.8|6529.3|6526.6|6524.2|6521.9|281
1600938900000|2020-09-24 09:15:00|6528.9|6525.9|6526.2|6523.2|6529.2|6526.7|6525.5|6523.2|248
1600939200000|2020-09-24 09:20:00|6525.7|6523.9|6526.3|6523.3|6527.3|6525|6524.5|6521.9|216
1600939500000|2020-09-24 09:25:00|6525.7|6523.9|6520.2|6518.4|6526.4|6524.3|6519.8|6518|272
1600939800000|2020-09-24 09:30:00|6520.3|6518.5|6520.6|6518.8|6523.3|6521.5|6519.3|6517.4|434
1600940100000|2020-09-24 09:35:00|6521.3|6518.3|6521.7|6519.9|6522.8|6520.4|6520.1|6517.7|343
1600940400000|2020-09-24 09:40:00|6522|6520.2|6522|6519|6523.4|6520.9|6519.4|6517.2|295
1600940700000|2020-09-24 09:45:00|6521.9|6518.9|6520.3|6518.5|6521.9|6519.1|6517.4|6515.3|347
1600941000000|2020-09-24 09:50:00|6520.5|6518.7|6520.4|6518.6|6522.2|6520.4|6519.7|6517.5|278
1600941300000|2020-09-24 09:55:00|6520.5|6518.7|6522.5|6520.7|6522.7|6520.9|6520.2|6517.9|215
1600941600000|2020-09-24 10:00:00|6522.6|6520.8|6524.3|6522.5|6525|6523.2|6522.6|6520.8|282
1600941900000|2020-09-24 10:05:00|6524.7|6522.9|6525.5|6523.7|6526.2|6524.1|6524.2|6522.3|362
1600942200000|2020-09-24 10:10:00|6525.4|6523.6|6527|6524|6529|6526.8|6525.2|6523.4|348
1600942500000|2020-09-24 10:15:00|6526.9|6523.9|6527.5|6525.7|6528.3|6526.5|6524.4|6521.7|224
1600942800000|2020-09-24 10:20:00|6527.6|6525.8|6528.5|6526.7|6529.2|6527.4|6525.8|6523.5|314
1600943100000|2020-09-24 10:25:00|6528.9|6527.1|6531.2|6528.2|6531.7|6529.3|6526.3|6524.4|299
1600943400000|2020-09-24 10:30:00|6531.1|6528.1|6530.5|6527.5|6531.2|6528.9|6529.2|6526.7|267
1600943700000|2020-09-24 10:35:00|6530.4|6527.4|6529.7|6527.9|6530.9|6528.6|6527.5|6525|307
1600944000000|2020-09-24 10:40:00|6529.6|6527.8|6529.2|6527.4|6531|6528.9|6529.1|6526.6|247
1600944300000|2020-09-24 10:45:00|6529.4|6527.6|6531.2|6529.4|6532.1|6529.9|6528.8|6526.3|253
1600944600000|2020-09-24 10:50:00|6531.3|6529.5|6532|6529|6532.5|6530.4|6530.7|6528.4|202
1600944900000|2020-09-24 10:55:00|6532.1|6529.1|6527.4|6525.6|6532.6|6530.5|6527.3|6524.9|369
1600945200000|2020-09-24 11:00:00|6527.3|6525.5|6529.9|6528.1|6530.8|6528.4|6527.3|6525.3|319
1600945500000|2020-09-24 11:05:00|6529.8|6528|6525.9|6524.1|6530.7|6528.4|6524.8|6522.5|407
1600945800000|2020-09-24 11:10:00|6525.8|6524|6523.9|6520.9|6526.3|6524.3|6523.2|6520.8|280
1600946100000|2020-09-24 11:15:00|6523.8|6520.8|6519.9|6518.1|6523.8|6521.4|6519.8|6517.3|192
1600946400000|2020-09-24 11:20:00|6520|6518.2|6519.8|6516.8|6520|6518.2|6518|6515.6|297
1600946700000|2020-09-24 11:25:00|6519.9|6516.9|6520.6|6518.8|6521.1|6519|6518.7|6516.3|298
1600947000000|2020-09-24 11:30:00|6521.1|6518.1|6520.2|6518.4|6521.1|6519.1|6519.1|6517.3|234
1600947300000|2020-09-24 11:35:00|6520.1|6518.3|6519.1|6517.3|6520.7|6518.9|6518.6|6516.8|257
1600947600000|2020-09-24 11:40:00|6519.2|6517.4|6518.2|6516.4|6519.7|6517.9|6517.4|6515.1|238
1600947900000|2020-09-24 11:45:00|6518.1|6516.3|6519|6517.2|6519.5|6517.7|6517.4|6515.3|291
1600948200000|2020-09-24 11:50:00|6518.9|6517.1|6520.6|6518.8|6520.6|6518.8|6517.6|6515.7|268
1600948500000|2020-09-24 11:55:00|6520.5|6518.7|6521|6519.2|6522.1|6520.3|6520.3|6517.9|359
1600948800000|2020-09-24 12:00:00|6521.8|6518.8|6520.7|6518.9|6522|6519.5|6518.5|6516.5|275
1600949100000|2020-09-24 12:05:00|6520.6|6518.8|6524.3|6522.5|6524.4|6522.6|6518.1|6515.9|319
1600949400000|2020-09-24 12:10:00|6524.4|6522.6|6525.2|6523.4|6526.1|6524.3|6523.7|6521.5|275
1600949700000|2020-09-24 12:15:00|6525.3|6523.5|6527.5|6524.5|6527.8|6526|6524.8|6522.8|342
1600950000000|2020-09-24 12:20:00|6526.8|6525|6523.3|6521.5|6527.9|6526|6522.5|6520.7|326
1600950300000|2020-09-24 12:25:00|6523.4|6521.6|6523.9|6520.9|6525.1|6523.2|6523.1|6520.6|179
1600950600000|2020-09-24 12:30:00|6523.8|6520.8|6519.3|6517.5|6524|6521.4|6518.5|6516.7|343
1600950900000|2020-09-24 12:35:00|6519.4|6517.6|6519.1|6517.3|6521.2|6519.4|6518.7|6516.9|344
1600951200000|2020-09-24 12:40:00|6519|6517.2|6513.7|6511.9|6519|6517.2|6513.1|6511.3|349
1600951500000|2020-09-24 12:45:00|6513.5|6511.7|6516.5|6514.7|6519.1|6517.3|6513.4|6511.5|363
1600951800000|2020-09-24 12:50:00|6516.6|6514.8|6513.6|6511.8|6517.6|6515.5|6513.4|6511.6|390
1600952100000|2020-09-24 12:55:00|6513.7|6511.9|6517.6|6515.8|6518.8|6516.6|6512.6|6510.5|394
1600952400000|2020-09-24 13:00:00|6517.5|6515.7|6516.3|6514.5|6518.7|6516.6|6515.3|6513.1|354
1600952700000|2020-09-24 13:05:00|6516.4|6514.6|6521.2|6519.4|6522|6519.6|6513.4|6511.6|416
1600953000000|2020-09-24 13:10:00|6521.3|6519.5|6520.5|6518.7|6521.9|6519.9|6518.3|6516.5|360
1600953300000|2020-09-24 13:15:00|6520.6|6518.8|6517.9|6516.1|6522.3|6520.5|6517.5|6515.7|365
1600953600000|2020-09-24 13:20:00|6518.1|6516.3|6523.7|6521.9|6524.6|6522.8|6518.1|6516.3|428
1600953900000|2020-09-24 13:25:00|6524.1|6522.3|6527.4|6525.6|6527.8|6526|6523.1|6521.3|446
1600954200000|2020-09-24 13:30:00|6527.3|6525.5|6521.5|6519.7|6530.4|6528.6|6520.3|6518.5|562
1600954500000|2020-09-24 13:35:00|6521.6|6519.8|6518.8|6517|6525.4|6523.6|6518.6|6516.8|546
1600954800000|2020-09-24 13:40:00|6519.2|6517.4|6517.5|6515.7|6521.5|6519.7|6516.5|6514.6|487
1600955100000|2020-09-24 13:45:00|6517.6|6515.8|6525.2|6523.4|6525.7|6523.9|6516.5|6514.7|475
1600955400000|2020-09-24 13:50:00|6525.3|6523.5|6526.7|6524.9|6526.9|6525.1|6523.6|6521.8|407
1600955700000|2020-09-24 13:55:00|6526.5|6524.7|6525.3|6522.3|6526.8|6525|6520.3|6518.5|378
1600956000000|2020-09-24 14:00:00|6525.2|6522.2|6528.5|6526.7|6530.2|6528.4|6523.1|6520.7|460
1600956300000|2020-09-24 14:05:00|6529.1|6527.3|6533|6531.2|6534.3|6532.5|6529|6526.7|660
1600956600000|2020-09-24 14:10:00|6532.8|6531|6531.4|6529.6|6534|6532.2|6529.4|6527.6|509
1600956900000|2020-09-24 14:15:00|6531.3|6529.5|6530.7|6528.9|6536.5|6534.7|6530.4|6528.6|499
1600957200000|2020-09-24 14:20:00|6530.6|6528.8|6531.5|6529.7|6534.1|6532.3|6530|6528.2|409
1600957500000|2020-09-24 14:25:00|6531.6|6529.8|6528.3|6526.5|6531.8|6530|6527|6525.2|332
1600957800000|2020-09-24 14:30:00|6528.2|6526.4|6520.7|6518.9|6528.4|6526.6|6520|6518.2|378
1600958100000|2020-09-24 14:35:00|6520.8|6519|6521.5|6519.7|6523.1|6521.2|6518.5|6516.7|481
1600958400000|2020-09-24 14:40:00|6521.4|6519.6|6521.6|6519.8|6525.6|6523.8|6520.2|6518.4|458
1600958700000|2020-09-24 14:45:00|6521.7|6519.9|6524.9|6523.1|6527|6524.8|6521.5|6519.7|539
1600959000000|2020-09-24 14:50:00|6524.7|6522.9|6528.3|6526.5|6529.6|6527.5|6522.7|6520.9|474
1600959300000|2020-09-24 14:55:00|6528.4|6526.6|6527.2|6525.4|6531.2|6529.3|6525.2|6523|593
1600959600000|2020-09-24 15:00:00|6527.4|6525.6|6523.5|6521.7|6527.9|6526.1|6523.3|6521.5|452
1600959900000|2020-09-24 15:05:00|6523.7|6521.9|6523.5|6521.7|6526.4|6524.6|6520.5|6518.2|359
1600960200000|2020-09-24 15:10:00|6523.4|6521.6|6529.5|6527.7|6530.1|6527.7|6523.4|6521.6|348
1600960500000|2020-09-24 15:15:00|6529.4|6527.6|6525.3|6523.5|6530|6527.6|6523.8|6522|297
1600960800000|2020-09-24 15:20:00|6525.5|6523.7|6528.3|6526.5|6530.4|6528.6|6524.2|6521.9|326
1600961100000|2020-09-24 15:25:00|6528.4|6526.6|6528.6|6526.8|6529.1|6527.2|6526.4|6524.6|257
1600961400000|2020-09-24 15:30:00|6528.3|6526.5|6531.7|6529.9|6532.6|6530.8|6528.3|6526.1|366
1600961700000|2020-09-24 15:35:00|6531.6|6529.8|6535.3|6533.5|6535.6|6533.8|6531.1|6529.3|311
1600962000000|2020-09-24 15:40:00|6535.4|6533.6|6535.4|6533.6|6536.1|6534.3|6533.3|6531.5|347
1600962300000|2020-09-24 15:45:00|6535.5|6533.7|6535.2|6533.4|6537.1|6534.7|6533.6|6531.8|266
1600962600000|2020-09-24 15:50:00|6535.3|6533.5|6537.3|6535.5|6538.4|6536.6|6535.2|6533.4|280
1600962900000|2020-09-24 15:55:00|6537.4|6535.6|6542|6539|6543.7|6541.9|6536.5|6534.7|289
1600963200000|2020-09-24 16:00:00|6541.5|6539.7|6541.4|6539.6|6542.5|6540.7|6539.5|6537.7|381
1600963500000|2020-09-24 16:05:00|6541.3|6539.5|6546.2|6544.4|6547.3|6545.5|6541.3|6539.5|403
1600963800000|2020-09-24 16:10:00|6546.3|6544.5|6544.2|6542.4|6546.3|6544.5|6543.4|6541.6|344
1600964100000|2020-09-24 16:15:00|6544|6542.2|6544.1|6542.3|6547.6|6545.8|6543.4|6541.6|394
1600964400000|2020-09-24 16:20:00|6544.3|6542.5|6545.2|6543.4|6545.4|6543.6|6543|6541.2|361
1600964700000|2020-09-24 16:25:00|6545.3|6543.5|6546.1|6544.3|6549.5|6547.7|6545.2|6543.4|321
1600965000000|2020-09-24 16:30:00|6546.2|6544.4|6544.5|6542.7|6546.4|6544.6|6544|6542.2|299
1600965300000|2020-09-24 16:35:00|6545.3|6543.5|6540.3|6538.5|6545.5|6543.7|6539.3|6537.5|269
1600965600000|2020-09-24 16:40:00|6540.2|6538.4|6545.4|6543.6|6546.3|6544.5|6539.4|6537.6|227
1600965900000|2020-09-24 16:45:00|6545.3|6543.5|6544.2|6542.4|6545.3|6543.5|6542.7|6540.9|350
1600966200000|2020-09-24 16:50:00|6544.1|6542.3|6546.2|6544.4|6547.4|6544.9|6544.1|6542.3|227
1600966500000|2020-09-24 16:55:00|6546.3|6544.5|6548.1|6546.3|6550.1|6548.3|6546.1|6544.3|339
1600966800000|2020-09-24 17:00:00|6548.2|6546.4|6548.3|6546.5|6549.9|6548.1|6546.5|6544.7|295
1600967100000|2020-09-24 17:05:00|6548.4|6546.6|6547.9|6546.1|6548.5|6546.7|6546.2|6544.4|275
1600967400000|2020-09-24 17:10:00|6548.1|6546.3|6554.2|6552.4|6554.2|6552.4|6548.1|6546.3|277
1600967700000|2020-09-24 17:15:00|6554.9|6551.9|6553.1|6551.3|6556.2|6554.4|6552.4|6550.6|348
1600968000000|2020-09-24 17:20:00|6553|6551.2|6554.4|6552.6|6555.3|6553.5|6552|6550.2|337
1600968300000|2020-09-24 17:25:00|6554.2|6552.4|6556.4|6554.6|6556.9|6555.1|6553|6551.2|342
1600968600000|2020-09-24 17:30:00|6556.3|6554.5|6557.2|6555.4|6558.4|6556.5|6555.8|6554|245
1600968900000|2020-09-24 17:35:00|6557.3|6555.5|6556.5|6554.7|6557.3|6555.5|6553.4|6551.6|292
1600969200000|2020-09-24 17:40:00|6556.8|6555|6560.1|6558.3|6560.4|6558.3|6555.1|6553.3|314
1600969500000|2020-09-24 17:45:00|6560.2|6558.4|6559.2|6557.4|6561.4|6559.6|6559|6556.7|377
1600969800000|2020-09-24 17:50:00|6559.1|6557.3|6560.9|6559.1|6562.8|6561|6558|6556.2|324
1600970100000|2020-09-24 17:55:00|6560.8|6559|6556.1|6554.3|6561.5|6559.7|6555.2|6553.2|320
1600970400000|2020-09-24 18:00:00|6556.2|6554.4|6557.3|6555.5|6559.3|6557.5|6555.3|6553.5|325
1600970700000|2020-09-24 18:05:00|6557.4|6555.6|6558.5|6556.7|6559.4|6557.6|6557.3|6555.5|232
1600971000000|2020-09-24 18:10:00|6558.4|6556.6|6559.2|6557.4|6560.4|6558.6|6557.3|6555.5|206
1600971300000|2020-09-24 18:15:00|6559.3|6557.5|6555.8|6554|6561.4|6559.6|6554.4|6552.6|298
1600971600000|2020-09-24 18:20:00|6555.7|6553.9|6557.4|6555.6|6557.4|6555.6|6555.1|6553|249
1600971900000|2020-09-24 18:25:00|6557.3|6555.5|6557.3|6555.5|6558.3|6556.5|6556.2|6554.4|243
1600972200000|2020-09-24 18:30:00|6557.2|6555.4|6559.1|6557.3|6559.3|6557.5|6556.2|6554.4|257
1600972500000|2020-09-24 18:35:00|6559.2|6557.4|6559.2|6557.4|6559.8|6558|6557.1|6555.3|229
1600972800000|2020-09-24 18:40:00|6559.3|6557.5|6560.3|6558.5|6561.8|6560|6559|6557.2|185
1600973100000|2020-09-24 18:45:00|6560.4|6558.6|6556.1|6554.3|6560.4|6558.6|6556|6554.2|280
1600973400000|2020-09-24 18:50:00|6555.9|6554.1|6552.9|6551.1|6556.2|6554.3|6552.6|6550.8|315
1600973700000|2020-09-24 18:55:00|6553|6551.2|6550.1|6546.1|6553.1|6551.3|6548.8|6545.8|300
1600974000000|2020-09-24 19:00:00|6551.2|6547.2|6550.9|6549.1|6552|6550.2|6548.2|6544.8|423
1600974300000|2020-09-24 19:05:00|6550.8|6549|6554|6552.2|6554.2|6552.3|6550.8|6549|309
1600974600000|2020-09-24 19:10:00|6553.9|6552.1|6553.9|6552.1|6554.1|6552.3|6550.9|6548.5|214
1600974900000|2020-09-24 19:15:00|6553.8|6552|6551.5|6549.7|6554.5|6552.1|6551.4|6549|211
1600975200000|2020-09-24 19:20:00|6551.6|6549.8|6548.5|6546.7|6552|6550.2|6546.7|6544.9|267
1600975500000|2020-09-24 19:25:00|6548.1|6546.3|6548.7|6545.7|6550.1|6548.3|6547.4|6545.5|224
1600975800000|2020-09-24 19:30:00|6548.6|6545.6|6549|6547.2|6550.6|6548.3|6547|6544.6|270
1600976100000|2020-09-24 19:35:00|6549.3|6546.3|6552.7|6549.7|6552.7|6550.3|6546.8|6544.5|301
1600976400000|2020-09-24 19:40:00|6552.6|6549.6|6551|6549.2|6553.2|6551.4|6550.9|6549.1|264
1600976700000|2020-09-24 19:45:00|6550.9|6549.1|6550.9|6549.1|6555.4|6553.2|6550|6547.7|227
1600977000000|2020-09-24 19:50:00|6550.7|6548.9|6553|6551.2|6554|6551.4|6549.6|6547.7|336
1600977300000|2020-09-24 19:55:00|6553.8|6552|6551|6549.2|6553.8|6552|6549.9|6547.7|232
1600977600000|2020-09-24 20:00:00|6550.9|6549.1|6551|6549.2|6553|6551.1|6550.4|6547.9|193
1600977900000|2020-09-24 20:05:00|6550.9|6549.1|6551.9|6550.1|6552.7|6550.3|6550.8|6548.5|109
1600978200000|2020-09-24 20:10:00|6551.8|6550|6551.5|6548.5|6553.6|6551.2|6550.9|6548.5|162
1600978500000|2020-09-24 20:15:00|6551|6549.2|6550.9|6549.1|6551.6|6549.3|6550.2|6548|73
1600978800000|2020-09-24 20:20:00|6551|6549.2|6551.8|6550|6551.9|6550.1|6551|6548.8|54
1600979100000|2020-09-24 20:25:00|6551.7|6549.9|6550|6548.2|6551.8|6550|6549.7|6547.9|70
1600979400000|2020-09-24 20:30:00|6549.9|6548.1|6549.7|6547.9|6551.6|6549.2|6549.7|6547.6|88
1600979700000|2020-09-24 20:35:00|6549.8|6548|6546.6|6544.8|6550.3|6548.3|6546.6|6544.4|81
1600980000000|2020-09-24 20:40:00|6546.7|6544.9|6545.5|6542.5|6547.4|6545|6544|6541.4|144
1600980300000|2020-09-24 20:45:00|6545.4|6542.4|6546.5|6543.5|6546.7|6543.7|6544.4|6541.4|179
1600980600000|2020-09-24 20:50:00|6546.4|6543.4|6547.7|6544.7|6548.3|6545.3|6545.7|6543.3|127
1600980900000|2020-09-24 20:55:00|6547.8|6544.8|6549.4|6545.4|6549.4|6545.8|6546.4|6543.4|191
1600981200000|2020-09-24 21:00:00|6549.6|6545.6|6550.9|6546.9|6553.4|6549.4|6545.1|6541.1|59
1600981500000|2020-09-24 21:05:00|6550.8|6546.8|6550.4|6546.4|6551.6|6547.6|6548.6|6544.6|102
1600981800000|2020-09-24 21:10:00|6550.3|6546.3|6548.9|6544.9|6551.6|6547.6|6548|6544|142
1600982100000|2020-09-24 21:15:00|6549.5|6545.5|6550.7|6546.7|6551.2|6547.2|6549.1|6545.1|141
1600982400000|2020-09-24 21:20:00|6550.6|6546.6|6549.5|6545.5|6551.3|6547.3|6549.1|6545.1|215
1600982700000|2020-09-24 21:25:00|6549.4|6545.4|6550.7|6546.7|6550.8|6546.8|6548.8|6544.8|89
1600983000000|2020-09-24 21:30:00|6550|6546|6551.2|6547.2|6552.4|6548.4|6549.9|6545.9|117
1600983300000|2020-09-24 21:35:00|6551.4|6547.4|6550.7|6546.7|6551.5|6547.5|6549.8|6545.8|135
1600983600000|2020-09-24 21:40:00|6550.8|6546.8|6545.7|6541.7|6550.9|6546.9|6545.4|6541.4|266
1600983900000|2020-09-24 21:45:00|6545.8|6541.8|6548.1|6544.1|6551.5|6547.5|6545.2|6541.2|200
1600984200000|2020-09-24 21:50:00|6548.2|6544.2|6547.8|6543.8|6552|6548|6544.8|6540.8|258
1600984500000|2020-09-24 21:55:00|6548|6544|6546.8|6542.8|6550.7|6546.7|6546.6|6542.6|167
1600984800000|2020-09-24 22:00:00|6546.6|6542.6|6548.6|6545.6|6551.3|6547.9|6546.6|6542.6|267
1600985100000|2020-09-24 22:05:00|6548.7|6545.7|6550.6|6547.6|6551.5|6548.5|6548.6|6545.6|138
1600985400000|2020-09-24 22:10:00|6550.5|6547.5|6551.3|6548.3|6552|6549|6549.9|6546.8|144
1600985700000|2020-09-24 22:15:00|6551|6548|6551.9|6548.9|6552.1|6549.1|6550.8|6547.8|157
1600986000000|2020-09-24 22:20:00|6552|6549|6553.2|6550.2|6553.9|6551.3|6551.7|6548.7|186
1600986300000|2020-09-24 22:25:00|6553|6550|6555|6553.2|6555.6|6553.3|6552.7|6549.7|186
1600986600000|2020-09-24 22:30:00|6554.9|6553.1|6554.9|6551.9|6555.6|6553.1|6553.6|6550.6|141
1600986900000|2020-09-24 22:35:00|6555.1|6552.1|6552.7|6549.7|6556|6553.4|6552.4|6549.4|123
1600987200000|2020-09-24 22:40:00|6552.6|6549.6|6550.2|6547.2|6553.7|6550.7|6549.4|6546.4|162
1600987500000|2020-09-24 22:45:00|6550|6547|6551.9|6548.9|6552.2|6549.2|6549.4|6546.4|125
1600987800000|2020-09-24 22:50:00|6551.8|6548.8|6552.8|6549.8|6552.9|6549.9|6551.7|6548.7|85
1600988100000|2020-09-24 22:55:00|6552.7|6549.7|6551.6|6548.6|6552.8|6549.8|6551.5|6548.5|88
1600988400000|2020-09-24 23:00:00|6551.7|6548.7|6549.2|6546.2|6551.7|6548.7|6548.6|6545.7|293
1600988700000|2020-09-24 23:05:00|6549.3|6546.3|6552|6549|6552.3|6549.7|6549.2|6546.2|133
1600989000000|2020-09-24 23:10:00|6552.2|6549.2|6552.4|6549.4|6553.4|6551|6551.8|6549.2|193
1600989300000|2020-09-24 23:15:00|6552.5|6549.5|6553.2|6550.2|6553.5|6551.3|6550.6|6548.4|254
1600989600000|2020-09-24 23:20:00|6553.1|6550.1|6552.8|6551|6553.7|6551.3|6552.5|6550|106
1600989900000|2020-09-24 23:25:00|6552.7|6550.9|6553|6550|6554.8|6551.8|6552|6549.9|185
1600990200000|2020-09-24 23:30:00|6553.1|6550.1|6552.9|6551.1|6554.1|6551.4|6550.9|6548.4|268
1600990500000|2020-09-24 23:35:00|6552.3|6550.5|6552.9|6551.1|6554|6551.7|6551.9|6550.1|213
1600990800000|2020-09-24 23:40:00|6552.8|6551|6552|6550.2|6554|6551.9|6551.7|6549.5|209
1600991100000|2020-09-24 23:45:00|6551.9|6550.1|6551.9|6550.1|6553.3|6550.9|6550.8|6548.4|187
1600991400000|2020-09-24 23:50:00|6552|6550.2|6552.4|6549.4|6554.4|6552|6551|6548.6|203
1600991700000|2020-09-24 23:55:00|6552.3|6549.3|6549.6|6546.6|6552.4|6549.9|6549|6546.6|263
1600992000000|2020-09-25 00:00:00|6549.7|6546.7|6549|6547.2|6552.8|6551|6546.1|6543.5|329
1600992300000|2020-09-25 00:05:00|6549.4|6546.4|6552.1|6549.1|6553.6|6551.1|6548.1|6545.5|257
1600992600000|2020-09-25 00:10:00|6551.4|6549.6|6550.1|6548.3|6552.5|6550.1|6548|6545.5|254
1600992900000|2020-09-25 00:15:00|6550|6548.2|6551.9|6550.1|6553.1|6550.6|6549.9|6547.4|245
1600993200000|2020-09-25 00:20:00|6552|6550.2|6548.5|6545.5|6552|6550.2|6547.2|6544.8|256
1600993500000|2020-09-25 00:25:00|6548.6|6545.6|6547.1|6544.1|6548.6|6546.1|6544.8|6542.5|226
1600993800000|2020-09-25 00:30:00|6547.2|6544.2|6546.7|6544.9|6547.6|6545.2|6545|6542.9|182
1600994100000|2020-09-25 00:35:00|6546.8|6545|6549.2|6547.4|6549.6|6547.7|6546.6|6544.4|242
1600994400000|2020-09-25 00:40:00|6549.3|6547.5|6549.8|6548|6552.1|6549.9|6548.7|6546.5|226
1600994700000|2020-09-25 00:45:00|6549.7|6547.9|6547.6|6545.8|6549.9|6548.1|6547.6|6545.2|215
1600995000000|2020-09-25 00:50:00|6547.7|6545.9|6548.6|6545.6|6550.1|6548.3|6547.6|6544.6|246
1600995300000|2020-09-25 00:55:00|6548.5|6545.5|6546.8|6543.8|6549.6|6547.2|6545.6|6543.3|267
1600995600000|2020-09-25 01:00:00|6546.6|6544.8|6546.8|6545|6549.4|6547|6545.7|6543.9|242
1600995900000|2020-09-25 01:05:00|6546.9|6545.1|6543.4|6541.6|6547.5|6545.3|6543.1|6541.3|227
1600996200000|2020-09-25 01:10:00|6543.5|6541.7|6544.2|6542.4|6546.2|6544.4|6543.5|6541.7|212
1600996500000|2020-09-25 01:15:00|6544.4|6542.6|6549.6|6547.8|6550.1|6548.2|6544.1|6542|233
1600996800000|2020-09-25 01:20:00|6549.5|6547.7|6550.8|6549|6552.5|6550.3|6549.1|6547|279
1600997100000|2020-09-25 01:25:00|6550.9|6549.1|6549.8|6548|6553.9|6551.9|6549.8|6548|301
1600997400000|2020-09-25 01:30:00|6550.5|6547.5|6547.9|6546.1|6551.3|6549.1|6546|6543.7|354
1600997700000|2020-09-25 01:35:00|6548.1|6546.3|6551.1|6549.3|6552.6|6550.2|6548.1|6546.3|339
1600998000000|2020-09-25 01:40:00|6551.2|6549.4|6551.7|6548.7|6553.4|6551.1|6549.7|6547.9|261
1600998300000|2020-09-25 01:45:00|6551.8|6548.8|6552|6550.2|6553.4|6551.6|6550.9|6548.5|254
1600998600000|2020-09-25 01:50:00|6552.1|6550.3|6552.1|6550.3|6553.1|6551.3|6551.8|6550|178
1600998900000|2020-09-25 01:55:00|6552.2|6550.4|6552.5|6549.5|6552.6|6550.4|6549.9|6547.4|204
1600999200000|2020-09-25 02:00:00|6552.6|6549.6|6553.1|6551.3|6553.8|6551.5|6548.7|6546.2|288
1600999500000|2020-09-25 02:05:00|6553|6551.2|6556.2|6554.4|6557|6554.5|6551|6549.1|275
1600999800000|2020-09-25 02:10:00|6556.1|6554.3|6555.8|6554|6556.9|6554.6|6555|6552.6|234
1601000100000|2020-09-25 02:15:00|6555.9|6554.1|6556.1|6554.3|6557.6|6555.2|6555.6|6553.2|181
1601000400000|2020-09-25 02:20:00|6556|6554.2|6557.1|6554.1|6558.3|6556.4|6556|6554|254
1601000700000|2020-09-25 02:25:00|6557.2|6554.2|6557.7|6554.7|6558.6|6556.2|6555.2|6553.1|259
1601001000000|2020-09-25 02:30:00|6557.6|6554.6|6556.3|6553.3|6557.6|6555.2|6554.1|6551.6|258
1601001300000|2020-09-25 02:35:00|6556.4|6553.4|6551|6549.2|6556.8|6554.3|6549.9|6547.5|289
1601001600000|2020-09-25 02:40:00|6551.2|6549.4|6551|6549.2|6552.3|6550.3|6550.9|6549|235
1601001900000|2020-09-25 02:45:00|6551.1|6549.3|6554.6|6552.8|6554.7|6552.9|6551|6548.7|251
1601002200000|2020-09-25 02:50:00|6554.2|6552.4|6553.4|6551.6|6554.8|6553|6553.3|6550.8|255
1601002500000|2020-09-25 02:55:00|6553.5|6551.7|6552.9|6551.1|6554.6|6552.4|6551.7|6549.1|186
1601002800000|2020-09-25 03:00:00|6553.4|6550.4|6552.9|6551.1|6554.7|6552.9|6552.5|6550.4|135
1601003100000|2020-09-25 03:05:00|6552.8|6551|6554.5|6551.5|6554.8|6553|6551.8|6550|123
1601003400000|2020-09-25 03:10:00|6554.6|6551.6|6555.3|6553.5|6555.7|6553.6|6553.6|6551.5|142
1601003700000|2020-09-25 03:15:00|6555.4|6553.6|6556|6554.2|6556.5|6554.4|6554.9|6552.5|173
1601004000000|2020-09-25 03:20:00|6556.1|6554.3|6560.1|6558.3|6560.4|6558.6|6556|6554.2|213
1601004300000|2020-09-25 03:25:00|6560.3|6558.5|6561.3|6559.5|6561.8|6560|6559.9|6558.1|220
1601004600000|2020-09-25 03:30:00|6561.2|6559.4|6559|6557.2|6561.5|6559.5|6559|6557.2|205
1601004900000|2020-09-25 03:35:00|6559.1|6557.3|6559.1|6557.3|6560.6|6558.3|6558.3|6555.9|178
1601005200000|2020-09-25 03:40:00|6559|6557.2|6556.6|6554.8|6559.1|6557.3|6555.1|6552.7|296
1601005500000|2020-09-25 03:45:00|6556.7|6554.9|6554.1|6552.3|6556.7|6554.9|6554|6551.7|175
1601005800000|2020-09-25 03:50:00|6554.2|6552.4|6556|6554.2|6557.2|6555|6553.6|6551.1|203
1601006100000|2020-09-25 03:55:00|6556.1|6554.3|6555.9|6554.1|6556.9|6554.5|6554|6551.6|247
1601006400000|2020-09-25 04:00:00|6556|6554.2|6556|6554.2|6556.4|6554.5|6554|6551.8|227
1601006700000|2020-09-25 04:05:00|6556.1|6554.3|6556|6554.2|6556.7|6554.5|6554.6|6552.2|194
1601007000000|2020-09-25 04:10:00|6556.1|6554.3|6556.1|6554.3|6557.3|6555.1|6556|6553.7|187
1601007300000|2020-09-25 04:15:00|6556.3|6554.5|6558.4|6556.6|6559|6557.2|6556.1|6554.3|189
1601007600000|2020-09-25 04:20:00|6558.5|6556.7|6559.2|6557.4|6560.3|6558.3|6558.4|6556.6|137
1601007900000|2020-09-25 04:25:00|6559.3|6557.5|6560.8|6557.8|6561|6558.6|6559.2|6556.9|181
1601008200000|2020-09-25 04:30:00|6560.9|6557.9|6563.8|6560.8|6563.9|6561.5|6560.1|6557.7|236
1601008500000|2020-09-25 04:35:00|6563.9|6560.9|6562.2|6560.4|6564.1|6562.3|6562.2|6560.4|187
1601008800000|2020-09-25 04:40:00|6562.3|6560.5|6564|6562.2|6565.6|6563.4|6562.1|6560.3|159
1601009100000|2020-09-25 04:45:00|6564.1|6562.3|6563.1|6561.3|6564.5|6562.5|6562.2|6559.9|135
1601009400000|2020-09-25 04:50:00|6563.2|6561.4|6563.1|6561.3|6565.7|6563.5|6563|6560.7|171
1601009700000|2020-09-25 04:55:00|6563.7|6560.7|6565.4|6563.6|6566.6|6564|6562.5|6560.7|172
1601010000000|2020-09-25 05:00:00|6565.5|6563.7|6561.2|6558.2|6566.3|6564.2|6560.6|6557.7|289
1601010300000|2020-09-25 05:05:00|6561.1|6558.1|6559|6557.2|6561.1|6559.2|6557.8|6556|236
1601010600000|2020-09-25 05:10:00|6558.9|6557.1|6561.3|6559.5|6561.8|6559.5|6558.8|6557|213
1601010900000|2020-09-25 05:15:00|6561.2|6559.4|6559|6556|6561.4|6559.6|6557.5|6555.6|206
1601011200000|2020-09-25 05:20:00|6558.8|6555.8|6560|6557|6560.2|6557.4|6557.8|6555.5|184
1601011500000|2020-09-25 05:25:00|6559.9|6556.9|6559.3|6557.5|6562.4|6560.2|6559.2|6556.7|185
1601011800000|2020-09-25 05:30:00|6559.2|6557.4|6558|6556.2|6559.2|6557.4|6557.3|6555.2|212
1601012100000|2020-09-25 05:35:00|6558.1|6556.3|6559.9|6558.1|6560.4|6558.6|6558|6555.9|225
1601012400000|2020-09-25 05:40:00|6559.8|6558|6562.4|6560.6|6563.4|6561|6559.5|6557.5|174
1601012700000|2020-09-25 05:45:00|6562.3|6560.5|6559.1|6557.3|6562.3|6560.5|6557.9|6555.9|263
1601013000000|2020-09-25 05:50:00|6559.2|6557.4|6558.9|6557.1|6559.5|6557.5|6558.1|6556.3|230
1601013300000|2020-09-25 05:55:00|6559|6557.2|6557.9|6554.9|6559.8|6557.5|6555.3|6553|272
1601013600000|2020-09-25 06:00:00|6558|6555|6557.4|6555.6|6558.2|6556.4|6556.2|6554.4|215
1601013900000|2020-09-25 06:05:00|6557.3|6555.5|6559.1|6557.3|6559.2|6557.4|6555.9|6554.1|305
1601014200000|2020-09-25 06:10:00|6559|6557.2|6556.3|6554.5|6559.4|6557.3|6556.3|6554.1|257
1601014500000|2020-09-25 06:15:00|6556.4|6554.6|6553.9|6552.1|6557.5|6555.4|6552.9|6550.9|250
1601014800000|2020-09-25 06:20:00|6554|6552.2|6557.1|6555.3|6557.2|6555.4|6553.7|6551.4|237
1601015100000|2020-09-25 06:25:00|6557|6555.2|6561.9|6558.9|6561.9|6559.4|6556.2|6553.7|248
1601015400000|2020-09-25 06:30:00|6561.8|6558.8|6562.1|6560.3|6562.2|6560.4|6558.7|6556.8|338
1601015700000|2020-09-25 06:35:00|6562.2|6560.4|6563.2|6561.4|6564.4|6562.6|6561.5|6559.4|335
1601016000000|2020-09-25 06:40:00|6563.3|6561.5|6562.2|6560.4|6566.4|6564.6|6562|6560.2|368
1601016300000|2020-09-25 06:45:00|6561.9|6560.1|6567.2|6565.4|6569.5|6567.5|6561.7|6559.4|333
1601016600000|2020-09-25 06:50:00|6567.3|6565.5|6569.2|6567.4|6570|6567.6|6567.2|6565.1|310
1601016900000|2020-09-25 06:55:00|6569.1|6567.3|6576.9|6573.9|6577.1|6574.7|6567.9|6565.4|489
1601017200000|2020-09-25 07:00:00|6577|6574|6572|6569|6577.1|6574.1|6570.1|6567.5|453
1601017500000|2020-09-25 07:05:00|6571.9|6568.9|6588|6585|6590.8|6587.8|6569.2|6566.8|533
1601017800000|2020-09-25 07:10:00|6587.9|6584.9|6590.2|6588.4|6593.7|6591.4|6581.2|6578.9|444
1601018100000|2020-09-25 07:15:00|6590.4|6588.6|6587.2|6585.4|6593.5|6591.4|6587|6584.2|420
1601018400000|2020-09-25 07:20:00|6587.1|6585.3|6588.1|6586.3|6591.2|6588.7|6583.4|6580.9|418
1601018700000|2020-09-25 07:25:00|6587.9|6586.1|6589.8|6586.8|6590.2|6588.4|6586|6583.8|483
1601019000000|2020-09-25 07:30:00|6589.9|6586.9|6584.1|6582.3|6589.9|6587.5|6584.1|6582|397
1601019300000|2020-09-25 07:35:00|6584.2|6582.4|6583.1|6581.3|6586.4|6584.6|6580.9|6578.6|381
1601019600000|2020-09-25 07:40:00|6583.2|6581.4|6581.4|6579.6|6584.2|6582.3|6579.5|6577.7|423
1601019900000|2020-09-25 07:45:00|6582|6579|6580.1|6578.3|6582.4|6580.6|6578.8|6576.7|458
1601020200000|2020-09-25 07:50:00|6580|6578.2|6579.1|6577.3|6584.1|6581.7|6578.7|6576.6|378
1601020500000|2020-09-25 07:55:00|6579.2|6577.4|6580.2|6578.4|6582|6579.6|6577.8|6575.7|361
1601020800000|2020-09-25 08:00:00|6580.4|6577.4|6579.1|6577.3|6582.2|6580.4|6578.2|6576.4|375
1601021100000|2020-09-25 08:05:00|6579.2|6577.4|6575.9|6572.9|6580.1|6578.3|6575|6572.3|393
1601021400000|2020-09-25 08:10:00|6575.8|6572.8|6574.7|6572.9|6578.1|6576.3|6573|6571.2|445
1601021700000|2020-09-25 08:15:00|6574.6|6572.8|6577|6575.2|6577|6575.2|6572.5|6570.7|352
1601022000000|2020-09-25 08:20:00|6576.9|6575.1|6577.2|6575.4|6580.3|6578.5|6576.1|6574.3|342
1601022300000|2020-09-25 08:25:00|6577.1|6575.3|6574.3|6571.3|6577.1|6575.3|6572.2|6569.8|334
1601022600000|2020-09-25 08:30:00|6573.6|6571.8|6574|6572.2|6576.5|6574.7|6573|6571.1|410
1601022900000|2020-09-25 08:35:00|6573.9|6572.1|6575.1|6573.3|6575.2|6573.3|6571.2|6568.9|330
1601023200000|2020-09-25 08:40:00|6575|6573.2|6576|6574.2|6576.8|6574.5|6573.8|6572|433
1601023500000|2020-09-25 08:45:00|6575.9|6574.1|6576.2|6574.4|6577.3|6575.5|6575.2|6573.3|330
1601023800000|2020-09-25 08:50:00|6576.1|6574.3|6577|6575.2|6577.9|6576.1|6575.3|6573.2|207
1601024100000|2020-09-25 08:55:00|6576.9|6575.1|6574.8|6573|6577.2|6575.4|6574.7|6572.8|196
1601024400000|2020-09-25 09:00:00|6574.7|6572.9|6571|6569.2|6575|6573.2|6570.1|6568.3|264
1601024700000|2020-09-25 09:05:00|6570.9|6569.1|6571.1|6569.3|6572.9|6571.1|6569.6|6567.2|260
1601025000000|2020-09-25 09:10:00|6571.2|6569.4|6570.5|6568.7|6573.4|6571.6|6569.5|6567.7|289
1601025300000|2020-09-25 09:15:00|6570.2|6568.4|6571.5|6568.5|6572.9|6571.1|6569.3|6567|328
1601025600000|2020-09-25 09:20:00|6571.6|6568.6|6570|6568.2|6572.6|6570.8|6569|6567|285
1601025900000|2020-09-25 09:25:00|6570.1|6568.3|6572.3|6570.5|6572.5|6570.7|6570|6567.5|274
1601026200000|2020-09-25 09:30:00|6572.2|6570.4|6571.3|6569.5|6572.7|6570.9|6570.8|6569|293
1601026500000|2020-09-25 09:35:00|6571.4|6569.6|6570.5|6568.7|6572.5|6570.7|6569.7|6567.9|324
1601026800000|2020-09-25 09:40:00|6570.4|6568.6|6568.3|6566.5|6570.8|6569|6566.1|6564.3|380
1601027100000|2020-09-25 09:45:00|6568.1|6566.3|6565.1|6563.3|6568.1|6566.3|6564.1|6562.3|412
1601027400000|2020-09-25 09:50:00|6565|6563.2|6561.2|6559.4|6565.3|6563.5|6561.2|6559.4|376
1601027700000|2020-09-25 09:55:00|6561.3|6559.5|6562.8|6559.8|6563.2|6561|6560.1|6558.3|304
1601028000000|2020-09-25 10:00:00|6562.9|6559.9|6558.1|6556.3|6562.9|6560.7|6558|6556.2|319
1601028300000|2020-09-25 10:05:00|6558.2|6556.4|6559.4|6557.6|6562.1|6559.8|6557.6|6555.8|318
1601028600000|2020-09-25 10:10:00|6559.5|6557.7|6560.1|6558.3|6561.9|6559.6|6557.9|6556.1|371
1601028900000|2020-09-25 10:15:00|6560.2|6558.4|6557.9|6556.1|6560.4|6558.6|6556.2|6554.4|338
1601029200000|2020-09-25 10:20:00|6558|6556.2|6558.9|6557.1|6559.4|6557.6|6557.1|6555.3|327
1601029500000|2020-09-25 10:25:00|6559.1|6557.3|6556.1|6554.3|6560.2|6558.4|6555.7|6553.9|265
1601029800000|2020-09-25 10:30:00|6556|6554.2|6558.9|6557.1|6559.7|6557.9|6555.1|6552.9|300
1601030100000|2020-09-25 10:35:00|6558.8|6557|6556.6|6554.8|6559|6557.2|6555.7|6553.6|306
1601030400000|2020-09-25 10:40:00|6556.5|6554.7|6554.3|6552.5|6556.6|6554.8|6554.3|6551.9|376
1601030700000|2020-09-25 10:45:00|6554.4|6552.6|6555|6553.2|6556.1|6554.3|6553.3|6551.5|418
1601031000000|2020-09-25 10:50:00|6554.9|6553.1|6553.9|6552.1|6557.2|6555.4|6553.7|6551.9|362
1601031300000|2020-09-25 10:55:00|6553.4|6551.6|6550.2|6548.4|6554.1|6552.3|6549|6547.2|400
1601031600000|2020-09-25 11:00:00|6551|6548|6545.9|6544.1|6552.2|6549.7|6545.8|6544|479
1601031900000|2020-09-25 11:05:00|6545.6|6543.8|6545|6543.2|6546|6544.2|6542.2|6540.1|429
1601032200000|2020-09-25 11:10:00|6545.1|6543.3|6547.3|6545.5|6547.6|6545.6|6543.4|6541.6|270
1601032500000|2020-09-25 11:15:00|6547.2|6545.4|6546.1|6544.3|6549.1|6546.7|6546|6544.2|412
1601032800000|2020-09-25 11:20:00|6546.2|6544.4|6549.3|6547.5|6551.7|6549.6|6544.5|6542.7|397
1601033100000|2020-09-25 11:25:00|6549.2|6547.4|6550.9|6549.1|6553.2|6550.8|6548.9|6547.1|334
1601033400000|2020-09-25 11:30:00|6551|6549.2|6554.2|6552.4|6555.8|6553.3|6550.4|6548.2|462
1601033700000|2020-09-25 11:35:00|6554.1|6552.3|6557.5|6555.7|6558.3|6556.5|6553.8|6552|296
1601034000000|2020-09-25 11:40:00|6557.4|6555.6|6557.3|6555.5|6557.8|6556|6554.3|6552.5|439
1601034300000|2020-09-25 11:45:00|6557.4|6555.6|6553.2|6551.4|6557.6|6555.8|6552.2|6550.4|360
1601034600000|2020-09-25 11:50:00|6553.9|6550.9|6554.2|6552.4|6555.9|6554.1|6552.6|6550.8|364
1601034900000|2020-09-25 11:55:00|6554.1|6552.3|6554.3|6552.5|6555.4|6553.6|6553|6550.8|408
1601035200000|2020-09-25 12:00:00|6554.2|6552.4|6549.2|6547.4|6555.3|6553.5|6549.2|6547.4|312
1601035500000|2020-09-25 12:05:00|6549.3|6547.5|6553.5|6551.7|6554.3|6552.5|6549.2|6547.4|293
1601035800000|2020-09-25 12:10:00|6553.4|6551.6|6553.2|6551.4|6555|6553.2|6552|6550.2|289
1601036100000|2020-09-25 12:15:00|6553.3|6551.5|6555.1|6553.3|6556.2|6554.4|6553.2|6551.4|311
1601036400000|2020-09-25 12:20:00|6555.2|6553.4|6554.8|6553|6557.3|6555.5|6553.3|6551.5|368
1601036700000|2020-09-25 12:25:00|6554.5|6552.7|6554.3|6551.3|6554.6|6552.8|6552.2|6550.4|300
1601037000000|2020-09-25 12:30:00|6554.7|6551.7|6553.6|6551.8|6557.4|6555.4|6552|6550.2|348
1601037300000|2020-09-25 12:35:00|6553.5|6551.7|6557.2|6555.4|6557.5|6555.7|6552.2|6550.4|279
1601037600000|2020-09-25 12:40:00|6557.3|6555.5|6555.6|6553.8|6557.5|6555.7|6553.2|6551.4|301
1601037900000|2020-09-25 12:45:00|6555.5|6553.7|6561.4|6559.6|6561.5|6559.7|6555.5|6553.7|292
1601038200000|2020-09-25 12:50:00|6561.3|6559.5|6560.5|6558.7|6562.2|6560.4|6559.4|6557.6|294
1601038500000|2020-09-25 12:55:00|6560.4|6558.6|6560.5|6558.7|6561.9|6560.1|6557.6|6555.7|287
1601038800000|2020-09-25 13:00:00|6560.7|6558.9|6559.1|6557.3|6561.4|6559.3|6557.3|6555.4|350
1601039100000|2020-09-25 13:05:00|6559.2|6557.4|6562.1|6560.3|6564|6561.6|6559.1|6556.9|275
1601039400000|2020-09-25 13:10:00|6562.2|6560.4|6561.3|6559.5|6563.2|6561.4|6560.7|6558.8|306
1601039700000|2020-09-25 13:15:00|6561.2|6559.4|6560.2|6558.4|6564.1|6562.3|6559.9|6558.1|228
1601040000000|2020-09-25 13:20:00|6560.1|6558.3|6558.2|6556.4|6561.5|6559.7|6558.1|6556.3|276
1601040300000|2020-09-25 13:25:00|6558.3|6556.5|6554.7|6552.9|6558.6|6556.8|6554.2|6552.4|281
1601040600000|2020-09-25 13:30:00|6555.1|6553.3|6553|6551.2|6556.2|6554.4|6551.9|6550.1|516
1601040900000|2020-09-25 13:35:00|6553.1|6551.3|6554.3|6552.5|6555.8|6554|6552.2|6550.4|475
1601041200000|2020-09-25 13:40:00|6554.2|6552.4|6555.5|6553.7|6558.2|6556.4|6554.1|6552.3|437
1601041500000|2020-09-25 13:45:00|6555.6|6553.8|6549|6547.2|6556.1|6554.3|6545.9|6544.1|459
1601041800000|2020-09-25 13:50:00|6549.1|6547.3|6545.2|6543.4|6549.9|6548.1|6543.9|6542.1|390
1601042100000|2020-09-25 13:55:00|6545.1|6543.3|6545.1|6543.3|6547.2|6545.4|6542.7|6540.9|416
1601042400000|2020-09-25 14:00:00|6545.4|6543.6|6541.1|6539.3|6546.5|6544.7|6540.8|6539|313
1601042700000|2020-09-25 14:05:00|6541.2|6539.4|6532.2|6530.4|6541.2|6539.4|6532.2|6530.4|414
1601043000000|2020-09-25 14:10:00|6532.3|6530.5|6533.1|6531.3|6536.1|6534.3|6528.8|6526.8|535
1601043300000|2020-09-25 14:15:00|6532.9|6531.1|6539.2|6537.4|6539.2|6537.4|6530.5|6528.7|459
1601043600000|2020-09-25 14:20:00|6539.4|6537.6|6541.9|6540.1|6543.2|6541.4|6537|6534.7|494
1601043900000|2020-09-25 14:25:00|6542|6540.2|6543.1|6541.3|6545.6|6543.3|6541.1|6539|456
1601044200000|2020-09-25 14:30:00|6542.5|6540.7|6541.4|6539.6|6543.2|6541.4|6538.2|6536.4|435
1601044500000|2020-09-25 14:35:00|6541.5|6539.7|6544.2|6542.4|6544.3|6542.5|6539.3|6537.5|422
1601044800000|2020-09-25 14:40:00|6544.6|6542.8|6546.3|6544.5|6546.7|6544.9|6541.2|6539.4|476
1601045100000|2020-09-25 14:45:00|6546.7|6544.9|6543.4|6541.6|6546.7|6544.9|6543.1|6541.3|445
1601045400000|2020-09-25 14:50:00|6543.7|6541.9|6542.1|6540.3|6544.4|6542.6|6541.7|6539.9|379
1601045700000|2020-09-25 14:55:00|6542|6540.2|6538.5|6536.7|6542|6540.2|6534.9|6533.1|378
1601046000000|2020-09-25 15:00:00|6539|6537.2|6537.8|6536|6539.3|6537.5|6535.4|6533.6|377
1601046300000|2020-09-25 15:05:00|6538.2|6536.4|6537.5|6535.7|6540.4|6538.6|6535.1|6533.3|400
1601046600000|2020-09-25 15:10:00|6537.3|6535.5|6540.2|6538.4|6541.9|6540.1|6536.5|6534.7|283
1601046900000|2020-09-25 15:15:00|6540.1|6538.3|6544.8|6543|6544.9|6543.1|6539.5|6537.7|279
1601047200000|2020-09-25 15:20:00|6544.7|6542.9|6546.4|6544.6|6547.3|6545.5|6544.2|6542.4|215
1601047500000|2020-09-25 15:25:00|6546.5|6544.7|6545.4|6543.6|6549.2|6547.4|6545.3|6543.5|247
1601047800000|2020-09-25 15:30:00|6545.3|6543.5|6544.3|6542.5|6545.4|6543.6|6541.4|6539.6|362
1601048100000|2020-09-25 15:35:00|6544.2|6542.4|6541.4|6539.6|6546.2|6544.4|6541.3|6539.5|333
1601048400000|2020-09-25 15:40:00|6541.5|6539.7|6538.6|6536.8|6542.7|6540.9|6538.4|6536.6|344
1601048700000|2020-09-25 15:45:00|6538.7|6536.9|6540.3|6538.5|6540.5|6538.7|6538.6|6536.8|285
1601049000000|2020-09-25 15:50:00|6540.2|6538.4|6542.4|6540.6|6544.1|6542.3|6540.2|6538.4|229
1601049300000|2020-09-25 15:55:00|6542.5|6540.7|6541.2|6539.4|6544.2|6542.4|6540.5|6538.7|252
1601049600000|2020-09-25 16:00:00|6541.1|6539.3|6539.7|6537.9|6541.5|6539.7|6538.8|6537|311
1601049900000|2020-09-25 16:05:00|6539.6|6537.8|6542.4|6540.6|6543.5|6541.7|6539.6|6537.8|282
1601050200000|2020-09-25 16:10:00|6542.5|6540.7|6544.3|6542.5|6545|6543.2|6542|6540.2|292
1601050500000|2020-09-25 16:15:00|6544.2|6542.4|6539.2|6537.4|6544.4|6542.6|6538.2|6536.4|220
1601050800000|2020-09-25 16:20:00|6539.1|6537.3|6537.1|6535.3|6539.3|6537.5|6536.9|6535.1|295
1601051100000|2020-09-25 16:25:00|6537.2|6535.4|6533.8|6532|6537.2|6535.4|6532.8|6531|279
1601051400000|2020-09-25 16:30:00|6533.7|6531.9|6532.1|6530.3|6534.3|6532.5|6532|6530.2|284
1601051700000|2020-09-25 16:35:00|6532|6530.2|6533.1|6531.3|6533.2|6531.4|6531.2|6529.4|234
1601052000000|2020-09-25 16:40:00|6533.2|6531.4|6534.1|6532.3|6535.3|6533.5|6533|6531.2|176
1601052300000|2020-09-25 16:45:00|6534|6532.2|6534.2|6532.4|6535.2|6533.4|6533.3|6531.5|176
1601052600000|2020-09-25 16:50:00|6534.1|6532.3|6536.7|6534.9|6537.1|6535.3|6534|6532.2|177
1601052900000|2020-09-25 16:55:00|6536.6|6534.8|6533.6|6531.8|6536.7|6534.9|6533.6|6531.8|204
1601053200000|2020-09-25 17:00:00|6533.8|6532|6536|6534.2|6536.2|6534.4|6532.1|6530.3|287
1601053500000|2020-09-25 17:05:00|6535.6|6533.8|6535.6|6533.8|6536.1|6534.3|6534.9|6533.1|225
1601053800000|2020-09-25 17:10:00|6535.7|6533.9|6534.3|6532.5|6536.1|6534.3|6534.3|6532.5|140
1601054100000|2020-09-25 17:15:00|6534.2|6532.4|6535|6533.2|6535.6|6533.8|6533.1|6531.3|239
1601054400000|2020-09-25 17:20:00|6535.1|6533.3|6536|6534.2|6536.3|6534.5|6534.9|6533.1|241
1601054700000|2020-09-25 17:25:00|6535.9|6534.1|6534.1|6532.3|6536.3|6534.5|6533.8|6532|211
1601055000000|2020-09-25 17:30:00|6534.2|6532.4|6535.1|6533.3|6536.9|6535.1|6534.2|6532.4|210
1601055300000|2020-09-25 17:35:00|6535|6533.2|6534.1|6532.3|6535.2|6533.4|6533.8|6532|143
1601055600000|2020-09-25 17:40:00|6534.3|6532.5|6538.4|6536.6|6539.4|6537.6|6534.1|6532.3|252
1601055900000|2020-09-25 17:45:00|6538.5|6536.7|6537.1|6535.3|6539.3|6537.5|6536.9|6535.1|252
1601056200000|2020-09-25 17:50:00|6537|6535.2|6537.5|6535.7|6538.9|6537.1|6537|6535.2|188
1601056500000|2020-09-25 17:55:00|6537.3|6535.5|6541.2|6539.4|6542.3|6540.5|6536.1|6534.3|230
1601056800000|2020-09-25 18:00:00|6541.1|6539.3|6544.5|6542.7|6544.7|6542.9|6541|6539.2|177
1601057100000|2020-09-25 18:05:00|6544.4|6542.6|6545.1|6543.3|6545.2|6543.4|6543.3|6541.5|157
1601057400000|2020-09-25 18:10:00|6545.2|6543.4|6543.5|6541.7|6545.5|6543.7|6543.4|6541.6|140
1601057700000|2020-09-25 18:15:00|6543.3|6541.5|6547.2|6545.4|6547.4|6545.6|6543.3|6541.5|225
1601058000000|2020-09-25 18:20:00|6547.3|6545.5|6548.2|6546.4|6549.1|6547.3|6546.4|6544.6|164
1601058300000|2020-09-25 18:25:00|6548.1|6546.3|6548.4|6546.6|6549.4|6547.6|6547.7|6545.9|174
1601058600000|2020-09-25 18:30:00|6548.5|6546.7|6549.1|6547.3|6549.3|6547.5|6547.4|6545.6|188
1601058900000|2020-09-25 18:35:00|6549.2|6547.4|6547.3|6545.5|6549.2|6547.4|6547.3|6545.5|131
1601059200000|2020-09-25 18:40:00|6547.4|6545.6|6545|6543.2|6547.4|6545.6|6544.3|6542.5|168
1601059500000|2020-09-25 18:45:00|6545.1|6543.3|6545.6|6543.8|6546.8|6545|6544.5|6542.7|173
1601059800000|2020-09-25 18:50:00|6545.5|6543.7|6548.3|6546.5|6548.3|6546.5|6545.4|6543.6|166
1601060100000|2020-09-25 18:55:00|6548.2|6546.4|6544.3|6542.5|6548.2|6546.4|6543.5|6541.7|176
1601060400000|2020-09-25 19:00:00|6545|6542|6546.3|6544.5|6548.6|6545.9|6544.5|6541.9|194
1601060700000|2020-09-25 19:05:00|6546.2|6544.4|6549.4|6547.6|6550|6547.8|6546.2|6544.4|146
1601061000000|2020-09-25 19:10:00|6549.2|6547.4|6549.2|6547.4|6550.4|6548.6|6548.4|6546.3|137
1601061300000|2020-09-25 19:15:00|6549.3|6547.5|6552.3|6550.5|6553.5|6551.5|6549.1|6547.3|176
1601061600000|2020-09-25 19:20:00|6552.2|6550.4|6550.3|6548.5|6552.9|6551.1|6548.7|6546.9|205
1601061900000|2020-09-25 19:25:00|6550.4|6548.6|6553.2|6551.4|6553.3|6551.5|6550.4|6548.6|175
1601062200000|2020-09-25 19:30:00|6553.3|6551.5|6550.4|6548.6|6553.3|6551.5|6550|6547.8|223
1601062500000|2020-09-25 19:35:00|6550.3|6548.5|6549.7|6547.9|6552.3|6550.5|6549.7|6547.5|188
1601062800000|2020-09-25 19:40:00|6549.6|6547.8|6551.3|6549.5|6551.8|6549.5|6549.4|6547.6|182
1601063100000|2020-09-25 19:45:00|6551.2|6549.4|6552.7|6550.9|6553.2|6551.1|6550.5|6548.5|242
1601063400000|2020-09-25 19:50:00|6552.4|6550.6|6552.8|6551|6553.1|6551.3|6550.5|6548.3|243
1601063700000|2020-09-25 19:55:00|6552.9|6551.1|6552.4|6550.6|6554.1|6551.7|6552.3|6549.8|166
1601064000000|2020-09-25 20:00:00|6552.3|6550.5|6552.4|6550.6|6553.1|6550.9|6551.1|6548.8|149
1601064300000|2020-09-25 20:05:00|6552.3|6550.5|6552.8|6549.8|6554.2|6551.2|6552.2|6549.7|122
1601064600000|2020-09-25 20:10:00|6552.7|6549.7|6552|6549|6553|6550|6551.5|6548.5|147
1601064900000|2020-09-25 20:15:00|6551.9|6548.9|6551|6548|6552.2|6549.2|6550.8|6547.8|149
1601065200000|2020-09-25 20:20:00|6551.1|6548.1|6548.2|6545.2|6551.4|6548.4|6547.6|6544.6|157
1601065500000|2020-09-25 20:25:00|6548.3|6545.3|6547.9|6544.9|6548.9|6546.4|6547.8|6544.8|113
1601065800000|2020-09-25 20:30:00|6548.1|6545.1|6547.1|6544.1|6548.6|6545.6|6547.1|6544.1|130
1601066100000|2020-09-25 20:35:00|6547.7|6544.7|6547.3|6544.3|6548.2|6545.2|6546.7|6543.7|104
1601066400000|2020-09-25 20:40:00|6547.4|6544.4|6547.9|6544.9|6548.4|6545.4|6546.7|6543.7|100
1601066700000|2020-09-25 20:45:00|6547.7|6544.7|6546.4|6543.4|6548.5|6545.5|6546.1|6543.1|144
1601067000000|2020-09-25 20:50:00|6546.6|6543.6|6548|6545|6549.6|6546.6|6546.6|6543.6|107
1601067300000|2020-09-25 20:55:00|6548.3|6545.3|6548|6544|6548.7|6545.3|6545|6541|184
1601236800000|2020-09-27 20:00:00|6539.5|6529.5|6543.5|6533.5|6547.2|6537.2|6539.5|6529.5|8
1601237100000|2020-09-27 20:05:00|6541.2|6531.2|6541.6|6531.6|6547.2|6537.2|6541.2|6531.2|10
1601237700000|2020-09-27 20:15:00|6549.7|6539.7|6541.6|6531.6|6549.7|6539.7|6541.6|6531.6|4
1601238000000|2020-09-27 20:20:00|6552.5|6542.5|6541.6|6531.6|6553.1|6543.1|6541.6|6531.6|9
1601238600000|2020-09-27 20:30:00|6547.3|6537.3|6547.2|6537.2|6547.3|6537.3|6547.2|6537.2|2
1601238900000|2020-09-27 20:35:00|6541.6|6531.6|6548.6|6538.6|6551.8|6541.8|6541.6|6531.6|28
1601239200000|2020-09-27 20:40:00|6543.7|6533.7|6543.8|6533.8|6548.8|6538.8|6543.7|6533.7|6
1601239500000|2020-09-27 20:45:00|6546.2|6536.2|6546.9|6536.9|6546.9|6536.9|6543.8|6533.8|30
1601239800000|2020-09-27 20:50:00|6543.8|6533.8|6546.3|6536.3|6551.1|6541.1|6543.8|6533.8|37
1601240100000|2020-09-27 20:55:00|6545|6535|6546.7|6536.7|6561|6551|6543.8|6533.8|29
1601240400000|2020-09-27 21:00:00|6546.8|6536.8|6548.4|6538.4|6551.9|6543.4|6546.8|6536.8|27
1601240700000|2020-09-27 21:05:00|6549.4|6539.4|6550|6542.4|6550.8|6543.6|6548.4|6538.4|59
1601241000000|2020-09-27 21:10:00|6550.3|6543.2|6550.6|6541.2|6554.8|6544.8|6548.4|6538.4|85
1601241300000|2020-09-27 21:15:00|6550.9|6542.6|6546.7|6542.7|6553|6548.4|6546.3|6541.4|167
1601241600000|2020-09-27 21:20:00|6546.9|6542.9|6547|6543|6548.4|6544.4|6546|6542|124
1601241900000|2020-09-27 21:25:00|6546.5|6542.5|6547.7|6543.7|6548.4|6544.4|6546.4|6542.4|138
1601242200000|2020-09-27 21:30:00|6547.5|6543.5|6550.4|6546.4|6552|6548|6547.4|6543.4|134
1601242500000|2020-09-27 21:35:00|6550.1|6546.1|6558.5|6554.5|6560.8|6556.8|6549.4|6545.4|133
1601242800000|2020-09-27 21:40:00|6559.8|6555.8|6552.2|6548.2|6559.8|6555.8|6550.7|6546.7|137
1601243100000|2020-09-27 21:45:00|6552.1|6548.1|6551.5|6547.5|6553.7|6549.7|6550.4|6546.4|101
1601243400000|2020-09-27 21:50:00|6551.7|6547.7|6552|6548|6552.3|6548.3|6550.5|6546.5|115
1601243700000|2020-09-27 21:55:00|6552.1|6548.1|6551.9|6547.9|6552.7|6548.7|6550.8|6546.8|115
1601244000000|2020-09-27 22:00:00|6552.2|6548.2|6552.5|6548.6|6553.3|6549.6|6548.4|6544.4|263
1601244300000|2020-09-27 22:05:00|6552.2|6548.8|6555.1|6551.9|6556.6|6552.6|6551.4|6548.2|227
1601244600000|2020-09-27 22:10:00|6555|6551.6|6557.6|6554.6|6560.2|6556.2|6554.8|6551.4|333
1601244900000|2020-09-27 22:15:00|6557|6554|6556.7|6553.7|6559.3|6555.3|6554.3|6551.1|183
1601245200000|2020-09-27 22:20:00|6556.6|6553.6|6554.9|6551.9|6557.8|6554.8|6554.7|6551.7|136
1601245500000|2020-09-27 22:25:00|6555|6552|6553.9|6550.9|6556.1|6553.1|6553.8|6550.8|122
1601245800000|2020-09-27 22:30:00|6553.8|6550.8|6554.8|6551.8|6555|6552|6552.7|6549.7|143
1601246100000|2020-09-27 22:35:00|6554.7|6551.7|6555|6552|6555|6552|6553.1|6550.1|119
1601246400000|2020-09-27 22:40:00|6554.9|6551.9|6556|6553|6556.1|6553.1|6554.6|6551.6|101
1601246700000|2020-09-27 22:45:00|6555.9|6552.9|6555|6552|6556.1|6553.1|6554.9|6551.9|121
1601247000000|2020-09-27 22:50:00|6555.7|6552.7|6554.4|6551.4|6556|6553|6554.1|6551.1|146
1601247300000|2020-09-27 22:55:00|6554.2|6551.2|6552.7|6549.7|6555.9|6552.9|6551.9|6548.9|204
1601247600000|2020-09-27 23:00:00|6552.8|6549.8|6553.2|6550.2|6553.9|6551.4|6551.1|6548.6|247
1601247900000|2020-09-27 23:05:00|6553.1|6550.1|6553.1|6550.1|6553.3|6551.4|6551.9|6548.9|145
1601248200000|2020-09-27 23:10:00|6553.2|6550.2|6551.3|6549.5|6553.4|6551.4|6551.3|6549.5|149
1601248500000|2020-09-27 23:15:00|6551.2|6549.4|6554|6551|6554|6551.9|6550.1|6548.2|210
1601248800000|2020-09-27 23:20:00|6553.9|6550.9|6552.3|6550.5|6554|6551.7|6552.2|6549.9|142
1601249100000|2020-09-27 23:25:00|6552.8|6551|6553.2|6551.4|6553.3|6551.5|6552.4|6550|143
1601249400000|2020-09-27 23:30:00|6553.1|6551.3|6552.3|6550.5|6553.3|6551.3|6551.3|6549.1|218
1601249700000|2020-09-27 23:35:00|6552.2|6550.4|6552.6|6550.8|6554.3|6552.4|6551.9|6549.6|160
1601250000000|2020-09-27 23:40:00|6552.7|6550.9|6553.5|6550.5|6554.2|6552.4|6552|6550.2|200
1601250300000|2020-09-27 23:45:00|6553.4|6550.4|6554.4|6552.6|6555|6552.7|6552.5|6550.4|222
1601250600000|2020-09-27 23:50:00|6554.3|6552.5|6552.2|6549.2|6554.4|6552.6|6551.7|6549.1|170
1601250900000|2020-09-27 23:55:00|6552.1|6549.1|6551.2|6549.4|6552.5|6550.5|6550.5|6548.7|155
1601251200000|2020-09-28 00:00:00|6551|6549.2|6549.4|6547.6|6552.4|6550.6|6548.4|6546.4|251
1601251500000|2020-09-28 00:05:00|6549.3|6547.5|6548.8|6545.8|6549.8|6547.6|6548|6545.5|245
1601251800000|2020-09-28 00:10:00|6548.7|6545.7|6547.4|6545.6|6553.5|6551.1|6545.4|6543.5|482
1601252100000|2020-09-28 00:15:00|6548|6545|6551|6549.2|6552.7|6550.5|6545.9|6543.8|407
1601252400000|2020-09-28 00:20:00|6551.1|6549.3|6551.4|6549.6|6552.2|6550.4|6548.9|6546.6|288
1601252700000|2020-09-28 00:25:00|6551.8|6550|6554.5|6552.7|6556.1|6553.6|6550.7|6548.9|263
1601253000000|2020-09-28 00:30:00|6554.2|6552.4|6550.8|6547.8|6554.8|6552.7|6550.7|6547.8|232
1601253300000|2020-09-28 00:35:00|6551|6548|6549.1|6546.1|6551|6548.5|6548|6545.7|268
1601253600000|2020-09-28 00:40:00|6549|6546|6548.7|6545.7|6549.1|6546.9|6547.5|6544.5|233
1601253900000|2020-09-28 00:45:00|6548.8|6545.8|6547.8|6544.8|6549.2|6546.8|6546.8|6544.3|218
1601254200000|2020-09-28 00:50:00|6547.7|6544.7|6547|6544|6549.8|6547.4|6544.9|6542.6|312
1601254500000|2020-09-28 00:55:00|6547.1|6544.1|6544.7|6542.9|6548.1|6546.1|6544.1|6542.3|304
1601254800000|2020-09-28 01:00:00|6544.9|6543.1|6545.7|6542.7|6547.1|6545.3|6544.4|6542.2|325
1601255100000|2020-09-28 01:05:00|6545.6|6542.6|6547|6545.2|6547.9|6546.1|6544.8|6542.5|275
1601255400000|2020-09-28 01:10:00|6547.1|6545.3|6548.7|6545.7|6549.2|6547.4|6546|6544.2|246
1601255700000|2020-09-28 01:15:00|6548.8|6545.8|6551.9|6550.1|6551.9|6550.1|6548.8|6545.8|194
1601256000000|2020-09-28 01:20:00|6552|6550.2|6551.4|6549.6|6553.2|6551.4|6550.7|6548.9|204
1601256300000|2020-09-28 01:25:00|6551.5|6549.7|6552.1|6550.3|6553.1|6551.3|6550.2|6548.4|275
1601256600000|2020-09-28 01:30:00|6552|6550.2|6554|6552.2|6555.5|6553.5|6551.7|6549.9|261
1601256900000|2020-09-28 01:35:00|6553.9|6552.1|6553.2|6551.4|6554.5|6552.5|6553|6551.2|193
1601257200000|2020-09-28 01:40:00|6553.1|6551.3|6554.2|6552.4|6554.2|6552.4|6551.5|6549.4|265
1601257500000|2020-09-28 01:45:00|6554.1|6552.3|6553|6551.2|6554.8|6552.6|6552.5|6550.3|231
1601257800000|2020-09-28 01:50:00|6553.1|6551.3|6555.2|6553.4|6556.6|6554.3|6552.9|6551.1|237
1601258100000|2020-09-28 01:55:00|6555.3|6553.5|6555.9|6554.1|6557.1|6555.3|6555|6552.6|221
1601258400000|2020-09-28 02:00:00|6555.7|6553.9|6556|6554.2|6556.9|6555.1|6555.1|6553.3|192
1601258700000|2020-09-28 02:05:00|6555.9|6554.1|6557.7|6555.9|6558.1|6556.3|6555.9|6554.1|195
1601259000000|2020-09-28 02:10:00|6557.8|6556|6560.1|6558.3|6560.2|6558.4|6557.7|6555.9|206
1601259300000|2020-09-28 02:15:00|6560.2|6558.4|6560.5|6558.7|6560.6|6558.8|6559.7|6557.9|184
1601259600000|2020-09-28 02:20:00|6560.4|6558.6|6562.3|6560.5|6562.3|6560.5|6559.9|6558.1|126
1601259900000|2020-09-28 02:25:00|6562.2|6560.4|6560.3|6558.5|6562.6|6560.8|6560.3|6558.5|250
1601260200000|2020-09-28 02:30:00|6560.2|6558.4|6559.3|6557.5|6560.7|6558.9|6559.2|6557.4|308
1601260500000|2020-09-28 02:35:00|6559.4|6557.6|6557|6555.2|6559.4|6557.6|6557|6555.2|209
1601260800000|2020-09-28 02:40:00|6556.9|6555.1|6557.9|6556.1|6558|6556.2|6556.9|6555.1|161
1601261100000|2020-09-28 02:45:00|6557.8|6556|6560.3|6558.5|6560.4|6558.6|6557.6|6555.8|153
1601261400000|2020-09-28 02:50:00|6560.2|6558.4|6559.9|6558.1|6560.3|6558.5|6558.3|6556.5|154
1601261700000|2020-09-28 02:55:00|6559.8|6558|6560.5|6558.7|6562.3|6560.5|6559.8|6558|244
1601262000000|2020-09-28 03:00:00|6560.1|6558.3|6560.2|6558.4|6561.6|6559.4|6559.8|6558|231
1601262300000|2020-09-28 03:05:00|6560.3|6558.5|6559.6|6557.8|6560.3|6558.5|6559.3|6557.5|187
1601262600000|2020-09-28 03:10:00|6559.5|6557.7|6559.6|6557.8|6560.1|6558.3|6559.3|6557.5|185
1601262900000|2020-09-28 03:15:00|6559.7|6557.9|6559.2|6557.4|6560|6558.2|6559|6557.2|125
1601263200000|2020-09-28 03:20:00|6559.1|6557.3|6558.4|6556.6|6559.2|6557.4|6557.1|6555.3|139
1601263500000|2020-09-28 03:25:00|6558.5|6556.7|6560.3|6558.5|6560.3|6558.5|6558.5|6556.7|115
1601263800000|2020-09-28 03:30:00|6560.1|6558.3|6560.1|6558.3|6560.4|6558.6|6558.8|6557|197
1601264100000|2020-09-28 03:35:00|6560|6558.2|6560.3|6558.5|6561|6559.2|6560|6558.2|120
1601264400000|2020-09-28 03:40:00|6560.4|6558.6|6560.2|6558.4|6561.1|6559.3|6560|6558.2|144
1601264700000|2020-09-28 03:45:00|6560.1|6558.3|6560.2|6558.4|6560.4|6558.6|6560.1|6558.3|74
1601265000000|2020-09-28 03:50:00|6560.1|6558.3|6561|6559.2|6561.1|6559.3|6560.1|6558.3|138
1601265300000|2020-09-28 03:55:00|6560.7|6558.9|6561.7|6559.9|6562.1|6560.3|6560.7|6558.9|222
1601265600000|2020-09-28 04:00:00|6561.9|6560.1|6562|6560.2|6562.4|6560.6|6561.3|6559.5|120
1601265900000|2020-09-28 04:05:00|6562.1|6560.3|6560.5|6558.7|6562.2|6560.4|6560.5|6558.7|106
1601266200000|2020-09-28 04:10:00|6560.6|6558.8|6560.1|6558.3|6560.7|6558.9|6560|6558.2|107
1601266500000|2020-09-28 04:15:00|6560.2|6558.4|6562|6560.2|6562|6560.2|6560|6558.2|125
1601266800000|2020-09-28 04:20:00|6561.9|6560.1|6560.6|6558.8|6563.1|6561.3|6560.5|6558.7|121
1601267100000|2020-09-28 04:25:00|6560.5|6558.7|6560.9|6559.1|6561.8|6560|6560.2|6557.7|146
1601267400000|2020-09-28 04:30:00|6560.8|6559|6560.2|6558.4|6561|6559.1|6559.6|6557.8|167
1601267700000|2020-09-28 04:35:00|6560.3|6558.5|6560.9|6559.1|6561|6559.2|6559.7|6557.9|185
1601268000000|2020-09-28 04:40:00|6560.8|6559|6561.1|6559.3|6561.2|6559.4|6560.1|6558.3|91
1601268300000|2020-09-28 04:45:00|6561.2|6559.4|6561.4|6559.6|6562.4|6560.6|6561.1|6559.3|90
1601268600000|2020-09-28 04:50:00|6561.3|6559.5|6560.9|6559.1|6561.7|6559.9|6560.6|6558.8|107
1601268900000|2020-09-28 04:55:00|6561|6559.2|6557.9|6556.1|6561|6559.2|6557.8|6556|110
1601269200000|2020-09-28 05:00:00|6557.8|6556|6557|6555.2|6558.9|6557.1|6556.8|6555|148
1601269500000|2020-09-28 05:05:00|6556.9|6555.1|6557.7|6555.9|6557.8|6556|6556.8|6555|80
1601269800000|2020-09-28 05:10:00|6557.8|6556|6556|6554.2|6558.7|6556.9|6555.3|6553.5|111
1601270100000|2020-09-28 05:15:00|6555.9|6554.1|6555|6553.2|6556.1|6554.3|6554.6|6552.8|140
1601270400000|2020-09-28 05:20:00|6555.1|6553.3|6556.1|6554.3|6556.2|6554.4|6555.1|6553.3|75
1601270700000|2020-09-28 05:25:00|6556.2|6554.4|6558.2|6556.4|6558.4|6556.6|6556|6554.2|128
1601271000000|2020-09-28 05:30:00|6558.1|6556.3|6558.2|6556.4|6558.8|6557|6556.8|6555|120
1601271300000|2020-09-28 05:35:00|6558.1|6556.3|6556|6554.2|6558.3|6556.5|6555.8|6554|145
1601271600000|2020-09-28 05:40:00|6555.9|6554.1|6555.9|6554.1|6556.1|6554.3|6555.5|6553.7|116
1601271900000|2020-09-28 05:45:00|6556|6554.2|6554.7|6552.9|6556.1|6554.3|6554.5|6552.7|146
1601272200000|2020-09-28 05:50:00|6554.8|6553|6551.7|6549.9|6554.8|6553|6551.5|6549.7|189
1601272500000|2020-09-28 05:55:00|6551.8|6550|6552|6550.2|6554.1|6552.3|6550.8|6549|213
1601272800000|2020-09-28 06:00:00|6552.1|6550.3|6550.5|6548.7|6552.6|6550.8|6549.2|6547.4|295
1601273100000|2020-09-28 06:05:00|6550.4|6548.6|6546.2|6544.4|6551.7|6549.9|6546.1|6544.3|317
1601273400000|2020-09-28 06:10:00|6546.1|6544.3|6549|6547.2|6549|6547.2|6546.1|6544.3|280
1601273700000|2020-09-28 06:15:00|6548.9|6547.1|6550.8|6549|6552.6|6550.2|6547.8|6546|249
1601274000000|2020-09-28 06:20:00|6550.9|6549.1|6552.8|6551|6552.9|6551.1|6550.8|6549|124
1601274300000|2020-09-28 06:25:00|6552.7|6550.9|6553.9|6552.1|6555.2|6553.4|6552.3|6550.5|171
1601274600000|2020-09-28 06:30:00|6553.8|6552|6549.2|6547.4|6553.8|6552|6548.8|6547|215
1601274900000|2020-09-28 06:35:00|6549.1|6547.3|6554.1|6552.3|6555.2|6553.4|6548.9|6547.1|206
1601275200000|2020-09-28 06:40:00|6554|6552.2|6553|6551.2|6554.2|6552.2|6552.1|6550.3|257
1601275500000|2020-09-28 06:45:00|6553.1|6551.3|6553.8|6552|6554.3|6552.5|6552.2|6550.4|228
1601275800000|2020-09-28 06:50:00|6553.9|6552.1|6554.4|6552.6|6555.8|6553.4|6552.6|6550.8|284
1601276100000|2020-09-28 06:55:00|6554.3|6552.5|6554.2|6552.4|6554.5|6552.7|6552.5|6550.7|268
1601276400000|2020-09-28 07:00:00|6554.3|6552.5|6554|6552.2|6556.2|6554.4|6552.9|6551.1|395
1601276700000|2020-09-28 07:05:00|6554.1|6552.3|6552.2|6550.4|6555.3|6553.5|6551.1|6549.3|397
1601277000000|2020-09-28 07:10:00|6552.3|6550.5|6554.2|6552.4|6557.2|6555.4|6552.3|6550.5|344
1601277300000|2020-09-28 07:15:00|6554.1|6552.3|6552.7|6550.9|6555|6553.2|6552.3|6550.5|310
1601277600000|2020-09-28 07:20:00|6552.6|6550.8|6555.1|6553.3|6555.4|6553.6|6550.5|6548.7|343
1601277900000|2020-09-28 07:25:00|6555|6553.2|6556.1|6554.3|6557.4|6555.6|6554.3|6552.5|299
1601278200000|2020-09-28 07:30:00|6556|6554.2|6555.4|6553.6|6557.1|6555.3|6554.8|6553|326
1601278500000|2020-09-28 07:35:00|6555.5|6553.7|6552.3|6550.5|6556.1|6554.3|6552.1|6550.3|323
1601278800000|2020-09-28 07:40:00|6552.4|6550.6|6550|6548.2|6552.4|6550.6|6549.4|6547.6|270
1601279100000|2020-09-28 07:45:00|6550.1|6548.3|6548.2|6546.4|6551.5|6549.7|6548.2|6546.4|245
1601279400000|2020-09-28 07:50:00|6548.3|6546.5|6549.1|6547.3|6549.2|6547.4|6546.3|6544.5|320
1601279700000|2020-09-28 07:55:00|6549|6547.2|6544.4|6542.6|6549.7|6547.9|6544.2|6542.4|355
1601280000000|2020-09-28 08:00:00|6544.2|6542.4|6545.4|6543.6|6545.5|6543.7|6540.5|6538.7|349
1601280300000|2020-09-28 08:05:00|6545.8|6544|6548.3|6546.5|6551.7|6549.2|6545.8|6544|370
1601280600000|2020-09-28 08:10:00|6548.4|6546.6|6546.9|6545.1|6550.4|6548.6|6546.3|6544.5|302
1601280900000|2020-09-28 08:15:00|6547|6545.2|6550.5|6548.7|6550.6|6548.8|6546.5|6544.7|239
1601281200000|2020-09-28 08:20:00|6550.4|6548.6|6549.3|6547.5|6550.6|6548.8|6548.3|6546.5|325
1601281500000|2020-09-28 08:25:00|6549.4|6547.6|6550.6|6548.8|6551.4|6549.6|6547.3|6545.5|389
1601281800000|2020-09-28 08:30:00|6550.7|6548.9|6555|6553.2|6556.4|6554.6|6548.9|6547.1|443
1601282100000|2020-09-28 08:35:00|6555.1|6553.3|6555.9|6554.1|6556|6554.2|6554.3|6552.5|331
1601282400000|2020-09-28 08:40:00|6556|6554.2|6552.1|6550.3|6557|6555.2|6551.8|6550|362
1601282700000|2020-09-28 08:45:00|6552|6550.2|6548.3|6546.5|6552.2|6550.4|6545.1|6543.3|364
1601283000000|2020-09-28 08:50:00|6548.2|6546.4|6547.1|6545.3|6551.3|6549.5|6547|6545.2|346
1601283300000|2020-09-28 08:55:00|6547.2|6545.4|6548|6546.2|6549.5|6547.7|6547|6545.2|324
1601283600000|2020-09-28 09:00:00|6547.9|6546.1|6547.9|6546.1|6548.8|6547|6547.2|6545.4|358
1601283900000|2020-09-28 09:05:00|6548.3|6546.5|6551.2|6549.4|6552.1|6550.3|6547.8|6546|371
1601284200000|2020-09-28 09:10:00|6551.1|6549.3|6549.5|6547.7|6551.9|6550.1|6549.2|6547.4|300
1601284500000|2020-09-28 09:15:00|6549.4|6547.6|6548.4|6546.6|6549.6|6547.8|6547.3|6545.5|296
1601284800000|2020-09-28 09:20:00|6548.7|6546.9|6548.8|6547|6549.1|6547.3|6547.5|6545.7|220
1601285100000|2020-09-28 09:25:00|6549|6547.2|6552.2|6550.4|6552.3|6550.5|6548.7|6546.9|276
1601285400000|2020-09-28 09:30:00|6552.1|6550.3|6552.1|6550.3|6553|6550.9|6551|6549.2|317
1601285700000|2020-09-28 09:35:00|6552.2|6550.4|6550.1|6548.3|6553.1|6550.8|6549.5|6547.7|230
1601286000000|2020-09-28 09:40:00|6550|6548.2|6552.2|6550.4|6554.5|6552.7|6550|6548.2|240
1601286300000|2020-09-28 09:45:00|6552.3|6550.5|6551.3|6549.5|6554.1|6551.6|6551.2|6549.4|236
1601286600000|2020-09-28 09:50:00|6551.2|6549.4|6549|6547.2|6551.6|6549.8|6547.9|6546.1|262
1601286900000|2020-09-28 09:55:00|6549.1|6547.3|6546.2|6544.4|6550.1|6548.3|6545.2|6543.4|279
1601287200000|2020-09-28 10:00:00|6546.4|6544.6|6548.8|6547|6548.9|6547.1|6544|6542.2|257
1601287500000|2020-09-28 10:05:00|6548.9|6547.1|6551|6549.2|6551.2|6549.4|6547.6|6545.5|363
1601287800000|2020-09-28 10:10:00|6550.9|6549.1|6555.4|6553.6|6555.9|6554.1|6550.8|6549|335
1601288100000|2020-09-28 10:15:00|6555.3|6553.5|6557.3|6555.5|6558.8|6557|6555.3|6553.5|355
1601288400000|2020-09-28 10:20:00|6557.2|6555.4|6562.6|6560.8|6562.6|6560.8|6556.4|6554.6|353
1601288700000|2020-09-28 10:25:00|6562.7|6560.9|6562.8|6561|6563.6|6561.8|6561.9|6560.1|330
1601289000000|2020-09-28 10:30:00|6562.9|6561.1|6561.7|6559.9|6563.3|6561.5|6558.8|6557|399
1601289300000|2020-09-28 10:35:00|6561.3|6559.5|6557.6|6555.8|6561.4|6559.6|6557.1|6555.3|326
1601289600000|2020-09-28 10:40:00|6557.7|6555.9|6559.4|6557.6|6559.7|6557.9|6557.4|6555.6|237
1601289900000|2020-09-28 10:45:00|6559.3|6557.5|6561.2|6559.4|6561.7|6559.9|6558.1|6556.3|313
1601290200000|2020-09-28 10:50:00|6561.3|6559.5|6562.5|6560.7|6562.9|6561.1|6561.1|6559.3|273
1601290500000|2020-09-28 10:55:00|6562.4|6560.6|6561.3|6559.5|6562.4|6560.6|6560.9|6559.1|208
1601290800000|2020-09-28 11:00:00|6561.2|6559.4|6561.5|6559.7|6562.8|6561|6560.9|6559.1|313
1601291100000|2020-09-28 11:05:00|6561.4|6559.6|6559.1|6557.3|6561.7|6559.9|6557.8|6556|248
1601291400000|2020-09-28 11:10:00|6559|6557.2|6561.1|6559.3|6561.3|6559.5|6558.2|6556.4|275
1601291700000|2020-09-28 11:15:00|6561|6559.2|6556.5|6554.7|6561.1|6559.3|6555.4|6553.6|265
1601292000000|2020-09-28 11:20:00|6556.6|6554.8|6556.2|6554.4|6557.2|6555.4|6555.4|6553.6|214
1601292300000|2020-09-28 11:25:00|6556.1|6554.3|6556.9|6555.1|6557.1|6555.3|6556|6554.2|237
1601292600000|2020-09-28 11:30:00|6557|6555.2|6562.4|6560.6|6562.5|6560.7|6556.9|6555.1|248
1601292900000|2020-09-28 11:35:00|6562.5|6560.7|6565.1|6563.3|6565.7|6563.9|6562.5|6560.7|323
1601293200000|2020-09-28 11:40:00|6565.2|6563.4|6568.8|6567|6568.8|6567|6564.7|6562.9|300
1601293500000|2020-09-28 11:45:00|6568.7|6566.9|6564.8|6563|6568.8|6567|6564.3|6562.5|306
1601293800000|2020-09-28 11:50:00|6564.9|6563.1|6564.5|6562.7|6567.3|6565.5|6564.5|6562.7|364
1601294100000|2020-09-28 11:55:00|6564.7|6562.9|6565.1|6563.3|6566.8|6565|6561.5|6559.7|331
1601294400000|2020-09-28 12:00:00|6565|6563.2|6559.2|6557.4|6565.4|6563.6|6558.9|6557.1|320
1601294700000|2020-09-28 12:05:00|6559.1|6557.3|6561.5|6559.7|6562|6560.2|6559.1|6557.3|278
1601295000000|2020-09-28 12:10:00|6561.6|6559.8|6560.5|6558.7|6561.6|6559.8|6556.7|6554.9|249
1601295300000|2020-09-28 12:15:00|6560.7|6558.9|6558.1|6556.3|6561.7|6559.9|6558|6556.2|306
1601295600000|2020-09-28 12:20:00|6558.2|6556.4|6553.7|6551.9|6560|6558.2|6552.9|6551|312
1601295900000|2020-09-28 12:25:00|6553.6|6551.8|6557.5|6555.7|6557.8|6556|6551.6|6549.8|370
1601296200000|2020-09-28 12:30:00|6557.6|6555.8|6563.3|6561.5|6563.5|6561.5|6556.9|6554.6|335
1601296500000|2020-09-28 12:35:00|6563.4|6561.6|6557.7|6555.9|6563.9|6562.1|6557.6|6555.8|252
1601296800000|2020-09-28 12:40:00|6557.9|6556.1|6556.5|6554.7|6560.3|6558.2|6555.3|6553.5|304
1601297100000|2020-09-28 12:45:00|6556.4|6554.6|6553.1|6551.3|6557.2|6555.4|6546.9|6544.3|364
1601297400000|2020-09-28 12:50:00|6553|6551.2|6552|6550.2|6554.1|6552.3|6551.5|6549.7|275
1601297700000|2020-09-28 12:55:00|6551.9|6550.1|6551.9|6550.1|6555|6553.2|6551.9|6549.4|303
1601298000000|2020-09-28 13:00:00|6551.8|6550|6550.4|6548.6|6555|6553.2|6548.8|6547|307
1601298300000|2020-09-28 13:05:00|6550.7|6548.9|6554|6552.2|6555.5|6553.4|6550.7|6548.9|289
1601298600000|2020-09-28 13:10:00|6553.9|6552.1|6557|6555.2|6559|6557.2|6553.1|6551.3|339
1601298900000|2020-09-28 13:15:00|6557.1|6555.3|6556.3|6554.5|6558.1|6556.3|6555.9|6554.1|310
1601299200000|2020-09-28 13:20:00|6556.2|6554.4|6557.1|6555.3|6558.3|6556.5|6555.2|6553.4|248
1601299500000|2020-09-28 13:25:00|6557.2|6555.4|6556.6|6554.8|6558.2|6556.4|6555|6553.2|279
1601299800000|2020-09-28 13:30:00|6556.5|6554.7|6561.1|6559.3|6562.2|6560.4|6556.1|6554.3|385
1601300100000|2020-09-28 13:35:00|6561.6|6559.8|6557.8|6556|6563|6561.2|6556.9|6555.1|346
1601300400000|2020-09-28 13:40:00|6557.7|6555.9|6555.8|6554|6561.1|6559.3|6555.4|6553.6|440
1601300700000|2020-09-28 13:45:00|6555.7|6553.9|6558.1|6556.3|6560.1|6558.3|6555.7|6553.9|454
1601301000000|2020-09-28 13:50:00|6558.2|6556.4|6552.9|6551.1|6558.5|6556.7|6552.9|6551.1|393
1601301300000|2020-09-28 13:55:00|6552.8|6551|6552.5|6550.7|6552.8|6551|6551.3|6549.5|377
1601301600000|2020-09-28 14:00:00|6552.7|6550.9|6557.2|6555.4|6558.2|6556.4|6552.5|6550.7|403
1601301900000|2020-09-28 14:05:00|6557.1|6555.3|6555|6553.2|6557.4|6555.6|6553.7|6551.9|377
1601302200000|2020-09-28 14:10:00|6555.2|6553.4|6559|6557.2|6559.7|6557.9|6553.6|6551.8|445
1601302500000|2020-09-28 14:15:00|6559.1|6557.3|6563.5|6561.7|6563.5|6561.7|6559|6557.2|331
1601302800000|2020-09-28 14:20:00|6563.6|6561.8|6560.4|6558.6|6565|6563.2|6560.2|6558.4|384
1601303100000|2020-09-28 14:25:00|6560.3|6558.5|6565.2|6563.4|6566.1|6564.3|6560.2|6558.4|330
1601303400000|2020-09-28 14:30:00|6565.7|6562.7|6561.2|6559.4|6566.2|6564.4|6559|6557.2|377
1601303700000|2020-09-28 14:35:00|6561.3|6559.5|6555.4|6553.6|6561.3|6559.5|6555.2|6553.4|376
1601304000000|2020-09-28 14:40:00|6555.3|6553.5|6554.7|6552.9|6557.7|6555.9|6554|6552.2|354
1601304300000|2020-09-28 14:45:00|6554.8|6553|6550.9|6549.1|6555.3|6553.5|6550.8|6549|407
1601304600000|2020-09-28 14:50:00|6551|6549.2|6545.5|6543.7|6551.1|6549.3|6544.5|6542.7|392
1601304900000|2020-09-28 14:55:00|6545.8|6544|6543.1|6541.3|6546.2|6544.4|6541.1|6539.3|357
1601305200000|2020-09-28 15:00:00|6543|6541.2|6546.9|6545.1|6548.9|6547.1|6543|6541.2|405
1601305500000|2020-09-28 15:05:00|6547|6545.2|6549.1|6547.3|6549.4|6547.6|6545|6542.6|267
1601305800000|2020-09-28 15:10:00|6549|6547.2|6549|6547.2|6551|6549.2|6546.6|6544.8|284
1601306100000|2020-09-28 15:15:00|6549.1|6547.3|6547.7|6545.9|6549.2|6547.4|6546.7|6544.6|246
1601306400000|2020-09-28 15:20:00|6547.8|6546|6545.9|6544.1|6548|6546.2|6542.8|6541|218
1601306700000|2020-09-28 15:25:00|6546|6544.2|6547|6545.2|6547.1|6545.3|6543|6541.2|239
1601307000000|2020-09-28 15:30:00|6547.1|6545.3|6547.7|6545.9|6548.4|6546.6|6545.8|6544|289
1601307300000|2020-09-28 15:35:00|6547.5|6545.7|6548.1|6546.3|6548.9|6547.1|6547.1|6545.3|279
1601307600000|2020-09-28 15:40:00|6548|6546.2|6548.5|6546.7|6548.8|6547|6546.1|6544.3|271
1601307900000|2020-09-28 15:45:00|6548.6|6546.8|6549.2|6547.4|6549.7|6547.9|6547|6545.2|316
1601308200000|2020-09-28 15:50:00|6549.5|6547.7|6550.3|6548.5|6551|6549.2|6548.2|6546.4|205
1601308500000|2020-09-28 15:55:00|6550.2|6548.4|6553.1|6551.3|6553.2|6551.4|6549.9|6548.1|234
1601308800000|2020-09-28 16:00:00|6553.2|6551.4|6551|6549.2|6553.2|6551.4|6549.3|6547.5|309
1601309100000|2020-09-28 16:05:00|6550.9|6549.1|6552.9|6551.1|6554|6552.2|6550.3|6548.5|287
1601309400000|2020-09-28 16:10:00|6553|6551.2|6555|6553.2|6555.1|6553.3|6552.3|6550.5|263
1601309700000|2020-09-28 16:15:00|6555.2|6553.4|6555|6553.2|6556.4|6554.6|6553.4|6551.6|266
1601310000000|2020-09-28 16:20:00|6554.9|6553.1|6553.2|6551.4|6555.2|6553.4|6552|6550.2|275
1601310300000|2020-09-28 16:25:00|6553.1|6551.3|6550.1|6548.3|6553.6|6551.8|6549.3|6547.5|295
1601310600000|2020-09-28 16:30:00|6550.4|6548.6|6548.2|6546.4|6550.8|6549|6547.9|6546.1|306
1601310900000|2020-09-28 16:35:00|6548.3|6546.5|6549.9|6548.1|6550.5|6548.7|6548|6546.2|198
1601311200000|2020-09-28 16:40:00|6550|6548.2|6550.9|6549.1|6551.1|6549.3|6549.9|6548.1|172
1601311500000|2020-09-28 16:45:00|6551|6549.2|6550.9|6549.1|6551.6|6549.8|6550.5|6548.7|198
1601311800000|2020-09-28 16:50:00|6550.8|6549|6551.9|6550.1|6552.8|6551|6550.8|6549|169
1601312100000|2020-09-28 16:55:00|6552|6550.2|6551.9|6550.1|6554.1|6552.3|6551.8|6550|192
1601312400000|2020-09-28 17:00:00|6552|6550.2|6551.1|6549.3|6552.6|6550.8|6550.6|6548.8|191
1601312700000|2020-09-28 17:05:00|6551|6549.2|6549.9|6548.1|6551.4|6549.6|6549.8|6548|189
1601313000000|2020-09-28 17:10:00|6550.4|6548.6|6551.7|6549.9|6552.1|6550.3|6550.4|6548.6|164
1601313300000|2020-09-28 17:15:00|6551.8|6550|6551.9|6550.1|6552.4|6550.6|6550.2|6548.4|178
1601313600000|2020-09-28 17:20:00|6552|6550.2|6554.2|6552.4|6554.3|6552.5|6551.5|6549.7|203
1601313900000|2020-09-28 17:25:00|6554.1|6552.3|6552.1|6550.3|6554.3|6552.5|6551.1|6549.3|196
1601314200000|2020-09-28 17:30:00|6552.5|6550.7|6554.3|6552.5|6554.4|6552.6|6552.4|6550.6|180
1601314500000|2020-09-28 17:35:00|6554.4|6552.6|6554.1|6552.3|6554.5|6552.7|6553.2|6551.4|158
1601314800000|2020-09-28 17:40:00|6554.2|6552.4|6556|6554.2|6556.1|6554.3|6553.4|6551.6|169
1601315100000|2020-09-28 17:45:00|6555.9|6554.1|6556|6554.2|6556.2|6554.4|6554.9|6553.1|217
1601315400000|2020-09-28 17:50:00|6555.9|6554.1|6559.7|6557.9|6560|6558.2|6555.6|6553.8|196
1601315700000|2020-09-28 17:55:00|6559.8|6558|6560|6557|6562.1|6560.3|6559.1|6557|140
1601316000000|2020-09-28 18:00:00|6559.9|6556.9|6558.3|6556.5|6562.5|6558.5|6557.7|6555.6|249
1601316300000|2020-09-28 18:05:00|6558.2|6556.4|6559.6|6557.8|6559.7|6557.9|6558.2|6555.8|107
1601316600000|2020-09-28 18:10:00|6560.1|6558.3|6559.1|6557.3|6561|6559.2|6559|6557.2|108
1601316900000|2020-09-28 18:15:00|6559.5|6557.7|6558.1|6556.3|6560.3|6558.5|6557.6|6555.6|161
1601317200000|2020-09-28 18:20:00|6558.2|6556.4|6557.1|6555.3|6558.6|6556.4|6556.8|6554.9|139
1601317500000|2020-09-28 18:25:00|6557|6555.2|6559.2|6557.4|6559.9|6558.1|6556.5|6554.7|147
1601317800000|2020-09-28 18:30:00|6559.1|6557.3|6559.3|6557.5|6559.5|6557.7|6559|6557.2|95
1601318100000|2020-09-28 18:35:00|6559.4|6557.6|6560.5|6558.7|6560.7|6558.9|6559.3|6557.5|128
1601318400000|2020-09-28 18:40:00|6560.4|6558.6|6560.3|6558.5|6560.6|6558.8|6559|6556.9|126
1601318700000|2020-09-28 18:45:00|6560.4|6558.6|6559.9|6556.9|6562.2|6559.9|6559.1|6556.8|153
1601319000000|2020-09-28 18:50:00|6560|6557|6560.4|6558.6|6560.6|6558.8|6559.1|6557|102
1601319300000|2020-09-28 18:55:00|6560.5|6558.7|6561.2|6559.4|6561.8|6560|6560.3|6558.5|151
1601319600000|2020-09-28 19:00:00|6560.7|6558.9|6561.4|6559.6|6563.9|6562.1|6560.4|6558.4|413
1601319900000|2020-09-28 19:05:00|6561.3|6559.5|6558.7|6556.9|6563.6|6561.4|6557.8|6556|256
1601320200000|2020-09-28 19:10:00|6558.8|6557|6555.1|6553.3|6559.6|6557.8|6554.4|6552.6|198
1601320500000|2020-09-28 19:15:00|6555|6553.2|6555|6553.2|6556.3|6554.5|6553.9|6551.6|147
1601320800000|2020-09-28 19:20:00|6554.9|6553.1|6553.9|6552.1|6556.1|6554.3|6553.6|6551.8|134
1601321100000|2020-09-28 19:25:00|6554.5|6552.7|6554.9|6553.1|6556|6554.2|6553|6551.2|111
1601321400000|2020-09-28 19:30:00|6554.8|6553|6553.7|6551.9|6555|6553.2|6553.6|6551.8|178
1601321700000|2020-09-28 19:35:00|6553.6|6551.8|6555.8|6554|6556.3|6554.1|6552.5|6550.7|135
1601322000000|2020-09-28 19:40:00|6555.9|6554.1|6557.4|6555.6|6558.3|6556.1|6555.5|6553.7|125
1601322300000|2020-09-28 19:45:00|6557.5|6555.7|6556.9|6555.1|6558.2|6555.8|6556.6|6554.2|142
1601322600000|2020-09-28 19:50:00|6556.6|6554.8|6556.8|6555|6558.1|6556.1|6556|6554.2|185
1601322900000|2020-09-28 19:55:00|6556.9|6555.1|6557.7|6555.9|6558.3|6556.1|6556.3|6554.5|198
1601323200000|2020-09-28 20:00:00|6557.6|6555.8|6557.8|6556|6558.8|6557|6557|6555.2|192
1601323500000|2020-09-28 20:05:00|6557.9|6556.1|6557.8|6556|6558.7|6556.9|6557.4|6555.6|87
1601323800000|2020-09-28 20:10:00|6557.7|6555.9|6557.9|6556.1|6558|6556.2|6557.5|6555.7|81
1601324100000|2020-09-28 20:15:00|6557.8|6556|6557.3|6555.5|6558.1|6556.1|6556.3|6554.2|95
1601324400000|2020-09-28 20:20:00|6557.2|6555.4|6557.6|6555.8|6557.9|6556.1|6557|6554.9|68
1601324700000|2020-09-28 20:25:00|6557.8|6556|6557.9|6556.1|6557.9|6556.1|6557.1|6555.3|65
1601325000000|2020-09-28 20:30:00|6557.8|6556|6556.7|6554.9|6557.9|6556.1|6556.5|6554.7|73
1601325300000|2020-09-28 20:35:00|6556.8|6555|6556.7|6554.9|6557|6555.2|6556.5|6554.7|85
1601325600000|2020-09-28 20:40:00|6556.6|6554.8|6556.8|6555|6557.7|6555.9|6556.6|6554.8|86
1601325900000|2020-09-28 20:45:00|6556.7|6554.9|6555.9|6552.9|6557.2|6555|6555.7|6552.9|78
1601326200000|2020-09-28 20:50:00|6555.5|6552.5|6556|6553|6556.2|6553.6|6554.5|6551.6|160
1601326500000|2020-09-28 20:55:00|6556.2|6553.2|6555.6|6551.6|6556.4|6553.4|6553.8|6549.8|213
1601326800000|2020-09-28 21:00:00|6555.7|6551.7|6555.6|6552|6556|6552|6554.7|6550.7|25
1601327100000|2020-09-28 21:05:00|6555.5|6552.1|6556.8|6552.8|6560.3|6556.7|6555.5|6552|113
1601327400000|2020-09-28 21:10:00|6556.9|6552.9|6555.4|6551.4|6557.3|6553.3|6554.7|6550.7|151
1601327700000|2020-09-28 21:15:00|6555.5|6551.5|6552.7|6548.7|6555.8|6551.8|6552.3|6548.3|155
1601328000000|2020-09-28 21:20:00|6552.8|6548.8|6554.4|6550.4|6555.1|6551.1|6552.7|6548.7|124
1601328300000|2020-09-28 21:25:00|6554.3|6550.3|6555.9|6551.9|6555.9|6551.9|6553.3|6549.3|126
1601328600000|2020-09-28 21:30:00|6555.8|6551.8|6556.7|6552.7|6557.9|6553.9|6555.7|6551.8|103
1601328900000|2020-09-28 21:35:00|6556.8|6552.8|6555.3|6551.3|6557|6553|6554.8|6551|121
1601329200000|2020-09-28 21:40:00|6555.4|6551.5|6555.2|6551.8|6555.4|6551.9|6553.6|6550.3|153
1601329500000|2020-09-28 21:45:00|6555|6551.9|6554.9|6551.8|6555.3|6552|6554.8|6550.9|132
1601329800000|2020-09-28 21:50:00|6555|6551.9|6553.6|6550.6|6555.7|6552.4|6553.6|6550.6|147
1601330100000|2020-09-28 21:55:00|6553.7|6550.7|6553.7|6550.7|6554.9|6551.7|6553.2|6550.2|188
1601330400000|2020-09-28 22:00:00|6553.5|6550.5|6555.1|6552.1|6555.6|6552.6|6553.5|6550.5|226
1601330700000|2020-09-28 22:05:00|6555.2|6552.2|6554.9|6551.9|6555.6|6552.6|6554.9|6551.9|164
1601331000000|2020-09-28 22:10:00|6555|6552|6554.3|6551.3|6555.7|6552.7|6554|6551|116
1601331300000|2020-09-28 22:15:00|6554.2|6551.2|6556.2|6553.2|6556.5|6553.5|6554.2|6551.2|140
1601331600000|2020-09-28 22:20:00|6556.3|6553.3|6557.8|6554.8|6558|6555|6555.9|6552.9|125
1601331900000|2020-09-28 22:25:00|6557.7|6554.7|6558.8|6555.8|6559.3|6556.7|6557.6|6554.6|82
1601332200000|2020-09-28 22:30:00|6558.7|6555.7|6558.1|6555.1|6558.8|6556.2|6558|6555.1|85
1601332500000|2020-09-28 22:35:00|6557.4|6554.4|6556.6|6553.6|6557.7|6554.7|6555.5|6552.5|94
1601332800000|2020-09-28 22:40:00|6556.7|6553.7|6556|6553|6556.8|6553.8|6555.9|6552.9|66
1601333100000|2020-09-28 22:45:00|6555.9|6552.9|6557.3|6554.3|6558.2|6555.2|6555.4|6552.4|81
1601333400000|2020-09-28 22:50:00|6557.4|6554.4|6558.8|6555.8|6558.8|6556|6557.3|6554.3|48
1601333700000|2020-09-28 22:55:00|6558.9|6555.9|6558.7|6555.7|6559.3|6556.3|6558.4|6555.4|67
1601334000000|2020-09-28 23:00:00|6558.9|6555.9|6562.3|6559.3|6562.4|6559.4|6558|6555.5|181
1601334300000|2020-09-28 23:05:00|6562.4|6559.4|6560.7|6557.7|6562.4|6559.6|6560.1|6557.3|156
1601334600000|2020-09-28 23:10:00|6560.6|6557.6|6561.3|6558.3|6562.5|6559.5|6560.5|6557.6|132
1601334900000|2020-09-28 23:15:00|6561.2|6558.2|6560.3|6557.3|6561.4|6558.8|6559.7|6557.3|146
1601335200000|2020-09-28 23:20:00|6560.4|6557.4|6560.6|6558.8|6561|6558.9|6560|6557.3|129
1601335500000|2020-09-28 23:25:00|6560.5|6558.7|6561.7|6559.9|6561.8|6560|6560.1|6557.7|107
1601335800000|2020-09-28 23:30:00|6561.5|6559.7|6561.9|6560.1|6562.5|6560.4|6560.8|6559|155
1601336100000|2020-09-28 23:35:00|6561.8|6560|6560.8|6559|6562.3|6560.1|6560.1|6558.2|106
1601336400000|2020-09-28 23:40:00|6560.9|6559.1|6563.5|6561.7|6565.6|6562.9|6560.8|6559|178
1601336700000|2020-09-28 23:45:00|6563.3|6561.5|6567.4|6565.6|6567.5|6565.7|6563.2|6560.9|186
1601337000000|2020-09-28 23:50:00|6567.5|6565.7|6568.9|6567.1|6570.5|6568.1|6565.9|6564.1|238
1601337300000|2020-09-28 23:55:00|6569|6567.2|6566.9|6565.1|6569.3|6567.2|6566.7|6564.9|159
1601337600000|2020-09-29 00:00:00|6567|6565.2|6567.4|6565.6|6567.9|6566.1|6565.5|6563.6|254
1601337900000|2020-09-29 00:05:00|6567.3|6565.5|6565.9|6564.1|6568|6566.2|6565.6|6563.8|200
1601338200000|2020-09-29 00:10:00|6566|6564.2|6569.1|6567.3|6569.1|6567.3|6565.9|6564.1|248
1601338500000|2020-09-29 00:15:00|6569|6567.2|6569|6567.2|6571.2|6569.2|6568.3|6566.5|265
1601338800000|2020-09-29 00:20:00|6568.9|6567.1|6568.7|6566.9|6569.1|6567.1|6566.6|6564.8|203
1601339100000|2020-09-29 00:25:00|6568.8|6567|6567.6|6565.8|6569.6|6567.8|6567.2|6565.4|172
1601339400000|2020-09-29 00:30:00|6567.2|6565.4|6565.9|6564.1|6568.1|6566|6565.8|6564|156
1601339700000|2020-09-29 00:35:00|6566|6564.2|6566.7|6564.9|6567|6565.2|6565.8|6564|84
1601340000000|2020-09-29 00:40:00|6566.8|6565|6566.2|6564.4|6566.9|6565.1|6565.1|6563.3|127
1601340300000|2020-09-29 00:45:00|6566.1|6564.3|6566.8|6565|6567.8|6566|6566|6564.2|169
1601340600000|2020-09-29 00:50:00|6566.9|6565.1|6564.8|6563|6567|6565.2|6564.5|6562.3|185
1601340900000|2020-09-29 00:55:00|6564.9|6563.1|6563.8|6562|6566.1|6564.2|6563.3|6561.5|136
1601341200000|2020-09-29 01:00:00|6563.7|6561.9|6564.8|6563|6565.9|6564.1|6563.2|6561.4|167
1601341500000|2020-09-29 01:05:00|6564.7|6562.9|6562.3|6560.5|6565.2|6563.4|6561.3|6559.5|158
1601341800000|2020-09-29 01:10:00|6562.7|6560.9|6560.2|6557.2|6562.8|6561|6558.6|6556.8|238
1601342100000|2020-09-29 01:15:00|6559.2|6557.4|6558.5|6556.7|6559.5|6557.7|6557.3|6555.1|205
1601342400000|2020-09-29 01:20:00|6558.6|6556.8|6561.8|6560|6561.8|6560|6557.1|6555.3|209
1601342700000|2020-09-29 01:25:00|6561.7|6559.9|6563.6|6561.8|6564|6562.2|6560.7|6558.9|215
1601343000000|2020-09-29 01:30:00|6563.3|6561.5|6561.6|6559.8|6564|6562.2|6561.1|6559.3|221
1601343300000|2020-09-29 01:35:00|6561.7|6559.9|6562.5|6560.7|6562.8|6561|6561.1|6559.3|228
1601343600000|2020-09-29 01:40:00|6562.6|6560.8|6560.9|6559.1|6562.8|6561|6559.4|6557.6|185
1601343900000|2020-09-29 01:45:00|6561|6559.2|6560.8|6559|6562.1|6560.3|6559.7|6557.9|174
1601344200000|2020-09-29 01:50:00|6560.7|6558.9|6561.8|6560|6561.9|6560.1|6560.6|6558.8|128
1601344500000|2020-09-29 01:55:00|6561.7|6559.9|6561.1|6559.3|6563.3|6561.5|6560.8|6559|141
1601344800000|2020-09-29 02:00:00|6561|6559.2|6559.7|6557.9|6562.1|6559.8|6559.1|6557.3|191
1601345100000|2020-09-29 02:05:00|6559.6|6557.8|6560.6|6558.8|6560.6|6558.8|6559.4|6557.6|133
1601345400000|2020-09-29 02:10:00|6560.5|6558.7|6565.1|6563.3|6566.1|6564.3|6560.5|6558.7|177
1601345700000|2020-09-29 02:15:00|6565|6563.2|6564.7|6562.9|6566.1|6564.3|6563.9|6562.1|154
1601346000000|2020-09-29 02:20:00|6564.6|6562.8|6565|6563.2|6565.2|6563.4|6564|6562.2|121
1601346300000|2020-09-29 02:25:00|6565.1|6563.3|6565.8|6564|6567.1|6565.3|6565|6563.2|177
1601346600000|2020-09-29 02:30:00|6565.9|6564.1|6565|6563.2|6565.9|6564.1|6564.8|6563|149
1601346900000|2020-09-29 02:35:00|6565.1|6563.3|6563.9|6562.1|6565.3|6563.5|6563.9|6562.1|125
1601347200000|2020-09-29 02:40:00|6564|6562.2|6565.9|6564.1|6567.2|6565.4|6564|6562.2|164
1601347500000|2020-09-29 02:45:00|6565.8|6564|6565.1|6563.3|6566.4|6564.6|6565|6563.2|102
1601347800000|2020-09-29 02:50:00|6565.2|6563.4|6565.6|6563.8|6566|6564.2|6565|6563.2|168
1601348100000|2020-09-29 02:55:00|6565.7|6563.9|6567|6565.2|6567.1|6565.3|6565.5|6563.7|117
1601348400000|2020-09-29 03:00:00|6567.1|6565.3|6566.8|6565|6568.1|6566.3|6566.1|6564.3|124
1601348700000|2020-09-29 03:05:00|6566.9|6565.1|6567.9|6566.1|6568.6|6566.8|6566.9|6565.1|122
1601349000000|2020-09-29 03:10:00|6567.8|6566|6568.9|6567.1|6569.9|6568.1|6567.7|6565.9|128
1601349300000|2020-09-29 03:15:00|6569.1|6567.3|6568.6|6566.8|6569.1|6567.3|6567.7|6565.9|132
1601349600000|2020-09-29 03:20:00|6568.7|6566.9|6568.3|6566.5|6569|6567.2|6567.6|6565.8|165
1601349900000|2020-09-29 03:25:00|6568.2|6566.4|6569.8|6568|6570.5|6568.7|6568.2|6566.4|143
1601350200000|2020-09-29 03:30:00|6569.7|6567.9|6569.2|6567.4|6569.8|6568|6569|6567.2|103
1601350500000|2020-09-29 03:35:00|6569.3|6567.5|6569|6567.2|6569.7|6567.9|6568.9|6567.1|114
1601350800000|2020-09-29 03:40:00|6569.1|6567.3|6569.4|6567.6|6569.7|6567.9|6568.7|6566.9|141
1601351100000|2020-09-29 03:45:00|6569.5|6567.7|6569|6567.2|6570.2|6568.4|6568.9|6567.1|108
1601351400000|2020-09-29 03:50:00|6569.2|6567.4|6568|6566.2|6569.3|6567.5|6567.5|6565.7|178
1601351700000|2020-09-29 03:55:00|6568.1|6566.3|6567.2|6565.4|6568.4|6566.6|6566.9|6565.1|139
1601352000000|2020-09-29 04:00:00|6567.3|6565.5|6567.7|6565.9|6568.1|6566.3|6567|6565.2|119
1601352300000|2020-09-29 04:05:00|6567.6|6565.8|6567.1|6565.3|6567.9|6566.1|6567|6565.2|109
1601352600000|2020-09-29 04:10:00|6567|6565.2|6566.9|6565.1|6567.9|6566.1|6566.8|6565|97
1601352900000|2020-09-29 04:15:00|6567|6565.2|6569.1|6567.3|6569.3|6567.5|6566.9|6565.1|132
1601353200000|2020-09-29 04:20:00|6569.2|6567.4|6568.8|6567|6569.2|6567.4|6568.3|6566.5|152
1601353500000|2020-09-29 04:25:00|6568.9|6567.1|6568.6|6566.8|6569|6567.2|6568.3|6566.5|131
1601353800000|2020-09-29 04:30:00|6568.5|6566.7|6567.8|6566|6568.7|6566.9|6567.6|6565.8|95
1601354100000|2020-09-29 04:35:00|6567.7|6565.9|6567.6|6565.8|6568.5|6566.7|6566.8|6565|145
1601354400000|2020-09-29 04:40:00|6567.7|6565.9|6566.8|6565|6567.7|6565.9|6566.7|6564.9|110
1601354700000|2020-09-29 04:45:00|6566.9|6565.1|6568.1|6566.3|6568.5|6566.7|6566.8|6565|124
1601355000000|2020-09-29 04:50:00|6567.9|6566.1|6567.7|6565.9|6569.3|6567.5|6567.5|6565.7|104
1601355300000|2020-09-29 04:55:00|6567.6|6565.8|6567.8|6566|6568.5|6566.7|6567.6|6565.8|145
1601355600000|2020-09-29 05:00:00|6567.9|6566.1|6569.1|6567.3|6569.8|6568|6566.8|6565|240
1601355900000|2020-09-29 05:05:00|6569.2|6567.4|6569.1|6567.3|6570|6568.2|6568.7|6566.9|139
1601356200000|2020-09-29 05:10:00|6569|6567.2|6568.2|6566.4|6569.1|6567.3|6567.9|6566.1|140
1601356500000|2020-09-29 05:15:00|6568.1|6566.3|6566.1|6564.3|6568.2|6566.4|6565.9|6564.1|202
1601356800000|2020-09-29 05:20:00|6566|6564.2|6563.2|6561.4|6566.7|6564.9|6563|6561.2|234
1601357100000|2020-09-29 05:25:00|6563.1|6561.3|6562.7|6560.9|6563.9|6562.1|6561.9|6560.1|160
1601357400000|2020-09-29 05:30:00|6562.6|6560.8|6560.8|6559|6562.6|6560.8|6560.6|6558.8|142
1601357700000|2020-09-29 05:35:00|6560.9|6559.1|6562.2|6560.4|6562.9|6561.1|6560.8|6559|125
1601358000000|2020-09-29 05:40:00|6561.8|6560|6562.8|6561|6562.8|6561|6561.5|6559.7|215
1601358300000|2020-09-29 05:45:00|6562.7|6560.9|6565.6|6563.8|6565.8|6564|6562.7|6560.9|180
1601358600000|2020-09-29 05:50:00|6565.7|6563.9|6565|6563.2|6566.9|6565.1|6564.8|6563|198
1601358900000|2020-09-29 05:55:00|6565.1|6563.3|6565.6|6563.8|6566.3|6564.5|6564.7|6562.9|172
1601359200000|2020-09-29 06:00:00|6565.5|6563.7|6563.8|6562|6566.2|6564.4|6563|6561.2|246
1601359500000|2020-09-29 06:05:00|6564|6562.2|6568.3|6566.5|6568.3|6566.5|6563.8|6562|201
1601359800000|2020-09-29 06:10:00|6569|6567.2|6562.7|6560.9|6569.1|6567.3|6562.7|6560.9|278
1601360100000|2020-09-29 06:15:00|6562.8|6561|6561.6|6559.8|6563.1|6561.3|6559.5|6557.7|293
1601360400000|2020-09-29 06:20:00|6561.5|6559.7|6563.1|6561.3|6563.8|6562|6561.1|6559.3|253
1601360700000|2020-09-29 06:25:00|6563|6561.2|6565.4|6563.6|6565.5|6563.7|6562.5|6560.7|196
1601361000000|2020-09-29 06:30:00|6565.5|6563.7|6564|6562.2|6565.8|6564|6563.6|6561.8|198
1601361300000|2020-09-29 06:35:00|6564.2|6562.4|6559.1|6557.3|6564.2|6562.4|6558.8|6557|294
1601361600000|2020-09-29 06:40:00|6559.5|6557.7|6561.3|6559.5|6561.8|6560|6557.5|6555.5|227
1601361900000|2020-09-29 06:45:00|6561.2|6559.4|6563.5|6561.7|6564.6|6562.8|6560.7|6558.9|225
1601362200000|2020-09-29 06:50:00|6563.4|6561.6|6568|6566.2|6569.2|6567.4|6563|6561.2|304
1601362500000|2020-09-29 06:55:00|6567.9|6566.1|6564|6562.2|6567.9|6566.1|6562.9|6561.1|241
1601362800000|2020-09-29 07:00:00|6563.7|6561.9|6563.1|6561.3|6566.6|6564.8|6561.8|6560|407
1601363100000|2020-09-29 07:05:00|6563|6561.2|6558|6556.2|6563.2|6561.4|6556.3|6554.5|361
1601363400000|2020-09-29 07:10:00|6557.9|6556.1|6555.6|6553.8|6558.1|6556.3|6553.3|6551.4|401
1601363700000|2020-09-29 07:15:00|6555.7|6553.9|6556.9|6555.1|6559.1|6557.3|6554.7|6552.9|321
1601364000000|2020-09-29 07:20:00|6556.6|6554.8|6561|6559.2|6561.3|6559.5|6556.6|6554.8|366
1601364300000|2020-09-29 07:25:00|6561.1|6559.3|6557.9|6556.1|6563.2|6561.4|6557.6|6555.8|331
1601364600000|2020-09-29 07:30:00|6557.8|6556|6558.3|6556.5|6560.8|6559|6557.3|6555.5|409
1601364900000|2020-09-29 07:35:00|6558.4|6556.6|6562.2|6560.4|6562.6|6560.8|6558.2|6556.4|337
1601365200000|2020-09-29 07:40:00|6562.5|6560.7|6563|6561.2|6563.2|6561.4|6559.2|6557.4|360
1601365500000|2020-09-29 07:45:00|6562.9|6561.1|6564|6562.2|6565.5|6563.7|6562.5|6560.7|364
1601365800000|2020-09-29 07:50:00|6564.1|6562.3|6564.1|6562.3|6565.6|6563.8|6563.1|6561.3|309
1601366100000|2020-09-29 07:55:00|6564.2|6562.4|6568|6566.2|6570.1|6568.3|6564.2|6562.4|345
1601366400000|2020-09-29 08:00:00|6568.3|6566.5|6562.7|6560.9|6568.6|6566.8|6562|6560.2|346
1601366700000|2020-09-29 08:05:00|6562.8|6561|6562.2|6560.4|6564.8|6563|6561.2|6559.4|387
1601367000000|2020-09-29 08:10:00|6562.1|6560.3|6566.3|6564.5|6566.4|6564.6|6561.8|6560|258
1601367300000|2020-09-29 08:15:00|6566.1|6564.3|6566.9|6565.1|6569|6567.2|6565.7|6563.9|240
1601367600000|2020-09-29 08:20:00|6567|6565.2|6569.7|6567.9|6569.7|6567.9|6566.2|6564.3|268
1601367900000|2020-09-29 08:25:00|6569.6|6567.8|6569|6567.2|6569.8|6568|6568|6566.2|187
1601368200000|2020-09-29 08:30:00|6568.9|6567.1|6573.1|6571.3|6574.1|6572.3|6567.9|6566.1|270
1601368500000|2020-09-29 08:35:00|6573.2|6571.4|6572.5|6570.7|6573.6|6571.8|6571|6569.2|210
1601368800000|2020-09-29 08:40:00|6572.6|6570.8|6574.6|6572.8|6574.7|6572.9|6572.6|6570.8|246
1601369100000|2020-09-29 08:45:00|6574.7|6572.9|6574.6|6572.8|6578.1|6576.3|6573.3|6571.5|284
1601369400000|2020-09-29 08:50:00|6574.7|6572.9|6574.8|6573|6575.8|6574|6572.6|6570.8|332
1601369700000|2020-09-29 08:55:00|6574.9|6573.1|6583|6581.2|6583.6|6581.2|6574.3|6572.5|255
1601370000000|2020-09-29 09:00:00|6582.9|6581.1|6587.9|6586.1|6588.6|6586.8|6581.8|6579.7|294
1601370300000|2020-09-29 09:05:00|6588|6586.2|6589.2|6587.4|6590.5|6588.7|6586|6584.2|401
1601370600000|2020-09-29 09:10:00|6589.1|6587.3|6584.7|6582.9|6589.7|6587.9|6584.6|6582.8|333
1601370900000|2020-09-29 09:15:00|6584.6|6582.8|6584.5|6582.7|6585.1|6583.3|6583.2|6581.4|270
1601371200000|2020-09-29 09:20:00|6584.6|6582.8|6583|6581.2|6586.7|6584.9|6582.2|6580.4|265
1601371500000|2020-09-29 09:25:00|6582.8|6581|6584.5|6582.7|6585.1|6583.3|6581|6579.2|290
1601371800000|2020-09-29 09:30:00|6584.6|6582.8|6588.1|6586.3|6588.2|6586.4|6583.7|6581.9|311
1601372100000|2020-09-29 09:35:00|6588.2|6586.4|6589.6|6587.8|6591|6589.2|6588.1|6586.3|277
1601372400000|2020-09-29 09:40:00|6589.7|6587.9|6590.4|6588.6|6590.9|6589.1|6588.3|6586.5|292
1601372700000|2020-09-29 09:45:00|6590.5|6588.7|6591.7|6589.9|6592.3|6590.5|6589.9|6588.1|299
1601373000000|2020-09-29 09:50:00|6591.6|6589.8|6592.1|6590.3|6593|6591|6588.8|6587|302
1601373300000|2020-09-29 09:55:00|6592|6590.2|6592.3|6590.5|6594.7|6592.9|6591.7|6589.9|257
1601373600000|2020-09-29 10:00:00|6591.9|6590.1|6589.5|6587.7|6592.6|6590.8|6588.5|6586.7|292
1601373900000|2020-09-29 10:05:00|6589.6|6587.8|6585.5|6583.7|6589.9|6588.1|6585|6583.2|291
1601374200000|2020-09-29 10:10:00|6585.2|6583.4|6587.2|6585.4|6589.9|6587.6|6584.8|6583|289
1601374500000|2020-09-29 10:15:00|6587.3|6585.5|6588.7|6586.9|6588.9|6587|6586.3|6584.5|222
1601374800000|2020-09-29 10:20:00|6588.8|6587|6587.5|6585.7|6589.5|6587.7|6586.8|6585|231
1601375100000|2020-09-29 10:25:00|6587.4|6585.6|6587.9|6586.1|6588.6|6586.8|6586.4|6584.6|179
1601375400000|2020-09-29 10:30:00|6587.8|6586|6587.9|6586.1|6588.7|6586.9|6586.7|6584.9|198
1601375700000|2020-09-29 10:35:00|6587.8|6586|6585.4|6583.6|6588|6586.2|6582.7|6580.9|289
1601376000000|2020-09-29 10:40:00|6585.3|6583.5|6585|6583.2|6586.3|6584.5|6584.9|6583.1|153
1601376300000|2020-09-29 10:45:00|6585.1|6583.3|6586.8|6585|6586.8|6585|6583.8|6582|230
1601376600000|2020-09-29 10:50:00|6587.6|6585.8|6585.2|6583.4|6589.9|6588.1|6585|6583.2|306
1601376900000|2020-09-29 10:55:00|6585.1|6583.3|6589.8|6588|6589.8|6588|6585.1|6583.3|259
1601377200000|2020-09-29 11:00:00|6589.9|6588.1|6591.6|6589.8|6593|6591.2|6588.9|6587.1|325
1601377500000|2020-09-29 11:05:00|6591.5|6589.7|6594.5|6592.7|6594.5|6592.7|6590.1|6588.3|325
1601377800000|2020-09-29 11:10:00|6594.4|6592.6|6591.4|6589.6|6596.4|6594.6|6591.4|6589.6|350
1601378100000|2020-09-29 11:15:00|6591.3|6589.5|6591|6589.2|6594.2|6592.4|6589.7|6587.9|329
1601378400000|2020-09-29 11:20:00|6590.9|6589.1|6591|6589.2|6592.7|6590.9|6590.4|6588.6|301
1601378700000|2020-09-29 11:25:00|6590.8|6589|6592.4|6590.6|6592.8|6591|6590.7|6588.9|324
1601379000000|2020-09-29 11:30:00|6592.5|6590.7|6591.5|6589.7|6593|6591.2|6590.4|6588.6|281
1601379300000|2020-09-29 11:35:00|6591.4|6589.6|6593.9|6592.1|6594|6592.2|6591.4|6589.6|208
1601379600000|2020-09-29 11:40:00|6594|6592.2|6591.9|6590.1|6594.1|6592.3|6590.8|6589|241
1601379900000|2020-09-29 11:45:00|6591.8|6590|6591.6|6589.8|6592.6|6590.8|6590.4|6588.6|311
1601380200000|2020-09-29 11:50:00|6591.1|6589.3|6590.7|6588.9|6592.6|6590.8|6589.4|6587.6|237
1601380500000|2020-09-29 11:55:00|6590.6|6588.8|6595.7|6593.9|6595.7|6593.9|6590.6|6588.8|187
1601380800000|2020-09-29 12:00:00|6595.6|6593.8|6593.7|6591.9|6596.1|6594.3|6592.3|6590.5|265
1601381100000|2020-09-29 12:05:00|6593.8|6592|6592.4|6590.6|6594.9|6593.1|6591.9|6590.1|297
1601381400000|2020-09-29 12:10:00|6592.5|6590.7|6593.8|6592|6594.2|6592.4|6592.4|6590.4|200
1601381700000|2020-09-29 12:15:00|6593.7|6591.9|6595.9|6594.1|6596|6594.2|6593.2|6591.4|264
1601382000000|2020-09-29 12:20:00|6596|6594.2|6596.8|6595|6597|6595.2|6594.7|6592.9|294
1601382300000|2020-09-29 12:25:00|6596.7|6594.9|6595.3|6592.3|6598.3|6596.5|6594.1|6591.9|307
1601382600000|2020-09-29 12:30:00|6594.6|6592.8|6593.6|6591.8|6596|6594.2|6593.6|6591.8|250
1601382900000|2020-09-29 12:35:00|6594|6592.2|6591.1|6589.3|6594.1|6592.3|6591.1|6589.3|234
1601383200000|2020-09-29 12:40:00|6590.7|6588.9|6591.4|6589.6|6591.4|6589.6|6586.1|6584.3|367
1601383500000|2020-09-29 12:45:00|6591.2|6589.4|6591.7|6589.9|6592.5|6590.7|6591.1|6589.3|293
1601383800000|2020-09-29 12:50:00|6591.8|6590|6589.5|6587.7|6592.2|6590.4|6587.6|6585.8|192
1601384100000|2020-09-29 12:55:00|6589.6|6587.8|6590.8|6589|6591.6|6589.8|6589.6|6587.8|193
1601384400000|2020-09-29 13:00:00|6590.9|6589.1|6589.1|6587.3|6591.1|6589.3|6588.6|6586.8|285
1601384700000|2020-09-29 13:05:00|6588.9|6587.1|6590.4|6588.6|6591.4|6589.6|6587.5|6585.7|264
1601385000000|2020-09-29 13:10:00|6590.3|6588.5|6587.9|6586.1|6590.4|6588.6|6587.6|6585.8|213
1601385300000|2020-09-29 13:15:00|6587.8|6586|6591.9|6590.1|6592.4|6590.6|6587.1|6585.3|275
1601385600000|2020-09-29 13:20:00|6591.8|6590|6592.2|6590.4|6592.9|6591.1|6590.8|6589|172
1601385900000|2020-09-29 13:25:00|6592.1|6590.3|6592.5|6590.7|6593.5|6591.7|6590.4|6588.6|233
1601386200000|2020-09-29 13:30:00|6592.4|6590.6|6594.1|6592.3|6596.9|6595.1|6591.5|6589.7|470
1601386500000|2020-09-29 13:35:00|6594.3|6592.5|6592.1|6590.3|6595|6593.2|6592.1|6590.3|307
1601386800000|2020-09-29 13:40:00|6592.5|6590.7|6592.3|6590.5|6595.2|6593.4|6590.4|6588.6|362
1601387100000|2020-09-29 13:45:00|6592.2|6590.4|6592|6590.2|6595.8|6594|6591.8|6590|318
1601387400000|2020-09-29 13:50:00|6592.2|6590.4|6592|6590.2|6592.3|6590.5|6590|6588.2|261
1601387700000|2020-09-29 13:55:00|6591.9|6590.1|6591.5|6588.5|6592.9|6591.1|6589.4|6587.4|234
1601388000000|2020-09-29 14:00:00|6591.4|6588.4|6590.2|6588.4|6591.9|6589.9|6588.6|6586.7|429
1601388300000|2020-09-29 14:05:00|6590.3|6588.5|6588.1|6586.3|6591.5|6589.7|6587.4|6585.6|319
1601388600000|2020-09-29 14:10:00|6588.4|6586.6|6586.1|6584.3|6588.5|6586.7|6585.8|6584|309
1601388900000|2020-09-29 14:15:00|6586.2|6584.4|6588.5|6586.7|6588.8|6587|6586|6584.2|260
1601389200000|2020-09-29 14:20:00|6588.4|6586.6|6590.6|6588.8|6590.9|6589.1|6587.1|6585.3|363
1601389500000|2020-09-29 14:25:00|6590.7|6588.9|6594.1|6592.3|6597|6595.2|6589.3|6587.5|476
1601389800000|2020-09-29 14:30:00|6594|6592.2|6591.2|6589.4|6595.7|6593.8|6590.6|6588.8|420
1601390100000|2020-09-29 14:35:00|6591.3|6589.5|6587.8|6586|6593|6591.2|6586.2|6584.4|416
1601390400000|2020-09-29 14:40:00|6587.9|6586.1|6590.7|6588.9|6590.9|6589.1|6586.8|6585|330
1601390700000|2020-09-29 14:45:00|6590.8|6589|6592.6|6590.8|6592.8|6591|6588.4|6586.6|378
1601391000000|2020-09-29 14:50:00|6592.5|6590.7|6589.6|6587.8|6592.9|6591.1|6588.5|6586.6|286
1601391300000|2020-09-29 14:55:00|6589.5|6587.7|6582.6|6580.8|6589.7|6587.9|6581.6|6579.8|388
1601391600000|2020-09-29 15:00:00|6582.8|6581|6585.4|6583.6|6585.8|6584|6580.9|6579.1|406
1601391900000|2020-09-29 15:05:00|6585.5|6583.7|6585.8|6584|6588|6586.2|6585.2|6583.4|284
1601392200000|2020-09-29 15:10:00|6585.9|6584.1|6587|6585.2|6587.9|6586.1|6585.6|6583.8|182
1601392500000|2020-09-29 15:15:00|6586.9|6585.1|6587.7|6585.9|6588.9|6587.1|6586.8|6585|174
1601392800000|2020-09-29 15:20:00|6587.8|6586|6591|6588|6591.2|6589.3|6587.8|6586|214
1601393100000|2020-09-29 15:25:00|6590.4|6588.6|6587.4|6585.6|6590.7|6588.9|6586.3|6584.5|153
1601393400000|2020-09-29 15:30:00|6587.3|6585.5|6587.8|6586|6587.9|6586.1|6586|6584.2|277
1601393700000|2020-09-29 15:35:00|6587.9|6586.1|6587.9|6586.1|6589.4|6587.6|6586.5|6584.7|259
1601394000000|2020-09-29 15:40:00|6588|6586.2|6582|6580.2|6588.4|6586.6|6581.8|6579.7|415
1601394300000|2020-09-29 15:45:00|6581.7|6579.9|6583.3|6581.5|6584.5|6582.7|6581.7|6579.9|329
1601394600000|2020-09-29 15:50:00|6583.2|6581.4|6583.8|6582|6584.6|6582.8|6582.9|6581|259
1601394900000|2020-09-29 15:55:00|6583.7|6581.9|6581.5|6579.7|6584.8|6583|6581.4|6579.6|231
1601395200000|2020-09-29 16:00:00|6581.6|6579.8|6577.6|6575.8|6582.2|6580.2|6577.5|6575.7|336
1601395500000|2020-09-29 16:05:00|6577.5|6575.7|6579.7|6577.9|6579.8|6578|6575.9|6574.1|246
1601395800000|2020-09-29 16:10:00|6579.4|6577.6|6578.9|6577.1|6579.7|6577.9|6578.3|6576.5|204
1601396100000|2020-09-29 16:15:00|6579|6577.2|6579.4|6577.6|6579.6|6577.8|6578.1|6576.3|194
1601396400000|2020-09-29 16:20:00|6579.3|6577.5|6580|6578.2|6580.3|6578.5|6578.2|6576.4|199
1601396700000|2020-09-29 16:25:00|6579.9|6578.1|6582.4|6580.6|6582.4|6580.6|6579.1|6577.3|186
1601397000000|2020-09-29 16:30:00|6582.5|6580.7|6582.8|6581|6583.4|6581.6|6581.3|6579.5|210
1601397300000|2020-09-29 16:35:00|6582.9|6581.1|6587|6585.2|6587.5|6585.7|6582.8|6581|243
1601397600000|2020-09-29 16:40:00|6586.9|6585.1|6585.1|6583.3|6586.9|6585.1|6584.8|6583|241
1601397900000|2020-09-29 16:45:00|6585|6583.2|6588.9|6587.1|6589.5|6587.7|6584.1|6582.3|230
1601398200000|2020-09-29 16:50:00|6589|6587.2|6589|6587.2|6589.1|6587.3|6588.2|6586.4|178
1601398500000|2020-09-29 16:55:00|6589.1|6587.3|6588.9|6587.1|6590.5|6588.7|6588.4|6586.6|228
1601398800000|2020-09-29 17:00:00|6589|6587.2|6587.3|6585.5|6590|6588.2|6587.1|6585.3|180
1601399100000|2020-09-29 17:05:00|6587.4|6585.6|6586.4|6584.6|6588|6586.2|6585.2|6583.4|225
1601399400000|2020-09-29 17:10:00|6586.5|6584.7|6586|6584.2|6587.3|6585.5|6585.5|6583.7|223
1601399700000|2020-09-29 17:15:00|6586.3|6584.5|6588.5|6586.7|6588.6|6586.8|6585.8|6584|198
1601400000000|2020-09-29 17:20:00|6588.6|6586.8|6588.8|6587|6590.3|6588.5|6588|6586.2|210
1601400300000|2020-09-29 17:25:00|6588.9|6587.1|6588.9|6587.1|6589.4|6587.5|6587.7|6585.9|217
1601400600000|2020-09-29 17:30:00|6589|6587.2|6589.7|6587.9|6590|6588.2|6589|6587.2|180
1601400900000|2020-09-29 17:35:00|6589.6|6587.8|6589.2|6587.4|6589.9|6588.1|6588.8|6587|215
1601401200000|2020-09-29 17:40:00|6589.1|6587.3|6590.1|6588.3|6590.3|6588.5|6588.7|6586.9|195
1601401500000|2020-09-29 17:45:00|6590|6588.2|6592|6590.2|6593.2|6591.4|6589.9|6588.1|236
1601401800000|2020-09-29 17:50:00|6591.9|6590.1|6594.4|6592.6|6594.9|6593.1|6591.9|6590.1|244
1601402100000|2020-09-29 17:55:00|6594.3|6592.5|6595.8|6592.8|6596.1|6594.1|6594.2|6591.9|221
1601402400000|2020-09-29 18:00:00|6595.6|6592.5|6593.9|6592.1|6596.1|6594|6593.8|6591.5|196
1601402700000|2020-09-29 18:05:00|6594|6592.2|6595.2|6593.4|6595.3|6593.5|6592.8|6591|134
1601403000000|2020-09-29 18:10:00|6595.1|6593.3|6594.9|6593.1|6596|6594.2|6594.4|6592.2|142
1601403300000|2020-09-29 18:15:00|6594.8|6593|6600.3|6598.5|6600.8|6599|6594.8|6593|194
1601403600000|2020-09-29 18:20:00|6600.1|6598.3|6600|6598.2|6600.8|6598.5|6599.3|6597.3|123
1601403900000|2020-09-29 18:25:00|6600.1|6598.3|6601.8|6600|6603.7|6601.9|6600|6598.2|141
1601404200000|2020-09-29 18:30:00|6601.7|6599.9|6601.9|6600.1|6603.8|6602|6601|6599.2|164
1601404500000|2020-09-29 18:35:00|6602|6600.2|6597.9|6596.1|6602|6600.2|6597.9|6596.1|162
1601404800000|2020-09-29 18:40:00|6598.5|6596.7|6596.7|6594.9|6598.8|6596.9|6596.5|6594.7|155
1601405100000|2020-09-29 18:45:00|6596.6|6594.8|6595.9|6594.1|6597.4|6595.6|6595.8|6593.4|133
1601405400000|2020-09-29 18:50:00|6595.8|6594|6594|6592.2|6597.3|6595|6593.8|6592|179
1601405700000|2020-09-29 18:55:00|6594.1|6592.3|6594.3|6591.3|6594.5|6592.5|6593.1|6590.7|171
1601406000000|2020-09-29 19:00:00|6594.5|6591.5|6592.8|6591|6594.5|6592.2|6590.9|6588.5|259
1601406300000|2020-09-29 19:05:00|6592.3|6590.5|6591|6589.2|6593|6590.7|6590.8|6588.4|188
1601406600000|2020-09-29 19:10:00|6591.1|6589.3|6590.9|6589.1|6592.2|6590.1|6590.7|6588.9|108
1601406900000|2020-09-29 19:15:00|6590.8|6589|6591.9|6590.1|6592.5|6590.4|6590.7|6588.4|115
1601407200000|2020-09-29 19:20:00|6591.8|6590|6591.9|6590.1|6592.6|6590.2|6591.7|6589.3|118
1601407500000|2020-09-29 19:25:00|6592|6590.2|6592.9|6591.1|6593.6|6591.3|6591.8|6589.5|125
1601407800000|2020-09-29 19:30:00|6592.8|6591|6592.7|6590.9|6594|6591.6|6591.7|6589.4|120
1601408100000|2020-09-29 19:35:00|6592.8|6591|6588.9|6587.1|6592.8|6591|6587.8|6586|123
1601408400000|2020-09-29 19:40:00|6589|6587.2|6590.1|6588.3|6590.1|6588.3|6588.8|6587|84
1601408700000|2020-09-29 19:45:00|6590.4|6588.6|6590.9|6589.1|6592|6589.7|6589.9|6588.1|131
1601409000000|2020-09-29 19:50:00|6591|6589.2|6592|6590.2|6592.7|6590.9|6590.9|6588.9|129
1601409300000|2020-09-29 19:55:00|6591.9|6590.1|6590.9|6589.1|6592.5|6590.2|6589.8|6587.7|168
1601409600000|2020-09-29 20:00:00|6591.1|6589.3|6590.8|6587.8|6591.5|6589.3|6588.8|6586.5|132
1601409900000|2020-09-29 20:05:00|6590.9|6587.9|6593.1|6590.1|6593.2|6590.2|6590.5|6587.9|106
1601410200000|2020-09-29 20:10:00|6593|6590|6593|6590|6593.3|6590.7|6591.9|6589.5|93
1601410500000|2020-09-29 20:15:00|6592.9|6589.9|6593.2|6590.2|6593.3|6590.9|6592.4|6589.9|90
1601410800000|2020-09-29 20:20:00|6593.1|6590.1|6591.3|6589.5|6593.4|6590.9|6590|6587.6|106
1601411100000|2020-09-29 20:25:00|6591.2|6589.4|6592|6590.2|6592.9|6590.4|6591|6589.2|83
1601411400000|2020-09-29 20:30:00|6592.1|6590.3|6592.5|6589.5|6593.9|6591.5|6591.8|6589.4|113
1601411700000|2020-09-29 20:35:00|6592.6|6589.6|6593|6591.2|6593.8|6591.3|6592.3|6589.4|60
1601412000000|2020-09-29 20:40:00|6593.1|6591.3|6593.8|6592|6594.7|6592.3|6593.1|6590.8|75
1601412300000|2020-09-29 20:45:00|6594.5|6591.5|6593.6|6590.6|6594.6|6592.2|6592.9|6590.1|63
1601412600000|2020-09-29 20:50:00|6593.5|6590.5|6593.5|6590.5|6593.8|6591.1|6592.3|6589.8|108
1601412900000|2020-09-29 20:55:00|6593|6590|6591.7|6587.7|6594.7|6591.7|6591.7|6587.7|150
1601413200000|2020-09-29 21:00:00|6592.1|6588.1|6594.3|6590.3|6594.4|6590.4|6589|6585|41
1601413500000|2020-09-29 21:05:00|6594.4|6590.4|6596.3|6592.3|6597.8|6593.8|6593.9|6589.9|196
1601413800000|2020-09-29 21:10:00|6595.7|6591.7|6595.9|6591.9|6596.7|6592.7|6595|6591|140
1601414100000|2020-09-29 21:15:00|6596|6592|6595|6591|6596.4|6592.4|6594.9|6590.9|102
1601414400000|2020-09-29 21:20:00|6595.1|6591.1|6594.3|6590.3|6595.2|6591.2|6594.3|6590.3|83
1601414700000|2020-09-29 21:25:00|6594.6|6590.6|6594.9|6590.9|6595.1|6591.1|6594.2|6590.2|90
1601415000000|2020-09-29 21:30:00|6594.8|6590.8|6588.9|6584.9|6594.9|6590.9|6587|6583|270
1601415300000|2020-09-29 21:35:00|6589.1|6585.1|6589.4|6585.4|6590.6|6586.6|6587.1|6583.1|234
1601415600000|2020-09-29 21:40:00|6589.6|6585.6|6588.6|6584.6|6589.7|6585.7|6588.4|6584.4|163
1601415900000|2020-09-29 21:45:00|6588.7|6584.7|6589.5|6585.5|6590.6|6586.6|6588.5|6584.5|211
1601416200000|2020-09-29 21:50:00|6589.6|6585.6|6589.6|6585.6|6590.1|6586.1|6588.9|6584.9|129
1601416500000|2020-09-29 21:55:00|6589.7|6585.7|6589.9|6585.9|6590.1|6586.1|6589.5|6585.5|156
1601416800000|2020-09-29 22:00:00|6589.8|6585.8|6591.5|6588.5|6592.4|6588.9|6589|6585.8|257
1601417100000|2020-09-29 22:05:00|6591.8|6588.8|6591.3|6588.3|6591.8|6588.9|6590.3|6587.3|117
1601417400000|2020-09-29 22:10:00|6591.4|6588.4|6592.5|6589.5|6593.4|6590.4|6591.3|6588.3|96
1601417700000|2020-09-29 22:15:00|6592.4|6589.4|6591.7|6588.7|6592.6|6589.6|6591.3|6588.3|89
1601418000000|2020-09-29 22:20:00|6591.8|6588.8|6591.4|6588.4|6591.8|6588.8|6591.3|6588.3|79
1601418300000|2020-09-29 22:25:00|6591.3|6588.3|6591.2|6588.2|6591.6|6588.6|6591.2|6588.2|73
1601418600000|2020-09-29 22:30:00|6591.3|6588.3|6593.3|6590.3|6593.6|6590.6|6590.2|6587.2|108
1601418900000|2020-09-29 22:35:00|6593.7|6590.7|6593.8|6590.8|6594.1|6591.1|6592.8|6589.8|107
1601419200000|2020-09-29 22:40:00|6593.9|6590.9|6594.2|6591.2|6595.2|6592.2|6593.8|6590.8|78
1601419500000|2020-09-29 22:45:00|6594.1|6591.1|6594.5|6591.5|6595.2|6592.2|6594|6591|82
1601419800000|2020-09-29 22:50:00|6594.4|6591.4|6595.1|6592.1|6595.9|6592.9|6594.3|6591.3|102
1601420100000|2020-09-29 22:55:00|6595.2|6592.2|6597.4|6594.4|6598.4|6595.4|6595.1|6592.1|174
1601420400000|2020-09-29 23:00:00|6597.5|6594.5|6596.3|6593.3|6598|6595|6595.3|6592.3|118
1601420700000|2020-09-29 23:05:00|6596.4|6593.4|6596.9|6593.9|6597.3|6594.7|6595.4|6592.4|84
1601421000000|2020-09-29 23:10:00|6597.1|6594.1|6596.4|6593.4|6597.2|6594.4|6595.7|6593.3|94
1601421300000|2020-09-29 23:15:00|6596.3|6593.3|6596.2|6594.4|6596.8|6594.5|6594.8|6592.1|72
1601421600000|2020-09-29 23:20:00|6596.3|6594.5|6596.9|6595.1|6597.1|6595.2|6595.7|6593.5|97
1601421900000|2020-09-29 23:25:00|6596.8|6595|6598.5|6596.7|6599.5|6597.1|6596.8|6594.7|100
1601422200000|2020-09-29 23:30:00|6599|6596|6598|6595|6599.1|6596.5|6596.6|6594.2|121
1601422500000|2020-09-29 23:35:00|6598.1|6595.1|6598.7|6596.9|6599.1|6596.9|6597.2|6594.8|95
1601422800000|2020-09-29 23:40:00|6598.8|6597|6598.8|6597|6599.1|6597.3|6597.7|6595.9|74
1601423100000|2020-09-29 23:45:00|6598.9|6597.1|6600.8|6599|6601|6599.1|6598.8|6596.8|120
1601423400000|2020-09-29 23:50:00|6600.7|6598.9|6601|6599.2|6602.3|6600|6600.7|6598.3|91
1601423700000|2020-09-29 23:55:00|6600.9|6599.1|6602.7|6599.7|6602.8|6599.8|6600.9|6598.6|78
1601424000000|2020-09-30 00:00:00|6602.6|6599.6|6603.9|6602.1|6605.6|6603.2|6602.6|6599.6|181
1601424300000|2020-09-30 00:05:00|6604.1|6602.3|6605.9|6604.1|6607.5|6605.2|6604|6601.8|266
1601424600000|2020-09-30 00:10:00|6605.8|6604|6606.8|6605|6607.6|6605.4|6605.6|6603.2|216
1601424900000|2020-09-30 00:15:00|6606.9|6605.1|6606.7|6604.9|6608.1|6605.9|6604.7|6602.9|203
1601425200000|2020-09-30 00:20:00|6606.8|6605|6602.8|6601|6607.2|6605.4|6602.8|6601|223
1601425500000|2020-09-30 00:25:00|6602.9|6601.1|6603.7|6601.9|6604.7|6602.9|6602.4|6600.6|173
1601425800000|2020-09-30 00:30:00|6603|6601.2|6607|6605.2|6607.1|6605.3|6601.5|6599.7|253
1601426100000|2020-09-30 00:35:00|6607.1|6605.3|6608.7|6606.9|6609.7|6607.9|6607|6605.2|168
1601426400000|2020-09-30 00:40:00|6608.8|6607|6606.9|6605.1|6610.4|6608.1|6606.8|6605|187
1601426700000|2020-09-30 00:45:00|6606.6|6604.8|6605.6|6603.8|6608.1|6605.6|6605.4|6603.6|251
1601427000000|2020-09-30 00:50:00|6605.7|6603.9|6600.3|6597.3|6607.9|6606.1|6599.5|6597.3|247
1601427300000|2020-09-30 00:55:00|6599.9|6596.9|6602.4|6599.4|6605.6|6603.2|6599.5|6596.5|301
1601427600000|2020-09-30 01:00:00|6602.7|6599.7|6605.8|6604|6606.6|6604.2|6601.4|6598.4|265
1601427900000|2020-09-30 01:05:00|6605.7|6603.9|6603.6|6601.8|6607.5|6605.3|6602.6|6600.2|230
1601428200000|2020-09-30 01:10:00|6603.5|6601.7|6603.5|6600.5|6603.7|6601.8|6600.5|6598.2|283
1601428500000|2020-09-30 01:15:00|6603.4|6600.4|6608|6606.2|6608.4|6606.5|6602.9|6600.4|327
1601428800000|2020-09-30 01:20:00|6607.9|6606.1|6608.9|6607.1|6609.4|6607.2|6605.7|6603.8|276
1601429100000|2020-09-30 01:25:00|6608.8|6607|6613.1|6610.1|6614.1|6611.2|6607.8|6605.5|266
1601429400000|2020-09-30 01:30:00|6613.3|6610.3|6611.4|6609.6|6613.3|6610.7|6609.5|6607.3|337
1601429700000|2020-09-30 01:35:00|6611.5|6609.7|6611.8|6610|6612.5|6610.3|6609.7|6607.5|217
1601430000000|2020-09-30 01:40:00|6611.9|6610.1|6608.7|6605.7|6612.3|6610.5|6607.5|6605.2|240
1601430300000|2020-09-30 01:45:00|6608.8|6605.8|6607.7|6605.9|6609.4|6607.4|6606.6|6604.6|231
1601430600000|2020-09-30 01:50:00|6607.8|6606|6607.5|6604.5|6608.9|6607.1|6605.7|6603.9|239
1601430900000|2020-09-30 01:55:00|6607.6|6604.6|6606.8|6605|6607.6|6605.4|6604.7|6602.3|230
1601431200000|2020-09-30 02:00:00|6606.5|6604.7|6605.7|6603.9|6608.2|6606.4|6605.4|6603|276
1601431500000|2020-09-30 02:05:00|6605.8|6604|6606.4|6604.6|6607.4|6605.2|6604.5|6602.7|205
1601431800000|2020-09-30 02:10:00|6606.5|6604.7|6606.7|6604.9|6607.4|6605|6604.9|6602.4|222
1601432100000|2020-09-30 02:15:00|6606.6|6604.8|6607.8|6606|6609|6606.9|6605.6|6603.4|326
1601432400000|2020-09-30 02:20:00|6607.9|6606.1|6610.8|6609|6611.4|6609.4|6607.9|6606.1|242
1601432700000|2020-09-30 02:25:00|6610.9|6609.1|6610.9|6607.9|6611.5|6609.7|6609.8|6607.6|220
1601433000000|2020-09-30 02:30:00|6610.8|6607.8|6609.8|6608|6611.1|6609.3|6608.7|6606.4|242
1601433300000|2020-09-30 02:35:00|6610.1|6608.3|6611.2|6609.4|6611.8|6609.6|6608.4|6606.3|191
1601433600000|2020-09-30 02:40:00|6611.4|6609.6|6608.1|6606.3|6611.8|6610|6607.7|6605.9|296
1601433900000|2020-09-30 02:45:00|6608|6606.2|6604.7|6602.9|6610.4|6608.2|6604.4|6602|347
1601434200000|2020-09-30 02:50:00|6604.8|6603|6607.4|6605.6|6608.4|6606.2|6604.8|6603|348
1601434500000|2020-09-30 02:55:00|6607.5|6605.7|6603.8|6602|6609|6607.2|6603.6|6601.8|306
1601434800000|2020-09-30 03:00:00|6603.9|6602.1|6600.8|6599|6603.9|6602.1|6599.7|6597.5|393
1601435100000|2020-09-30 03:05:00|6600.7|6598.9|6595.6|6593.8|6601.3|6599.4|6595.3|6592.9|383
1601435400000|2020-09-30 03:10:00|6595.7|6593.9|6589.1|6587.3|6596.1|6593.9|6588.6|6586.4|376
1601435700000|2020-09-30 03:15:00|6589.5|6587.7|6594.6|6592.8|6594.7|6592.9|6589.3|6587.5|338
1601436000000|2020-09-30 03:20:00|6594.8|6593|6593.8|6592|6595.5|6593.1|6590.9|6589.1|308
1601436300000|2020-09-30 03:25:00|6593.7|6591.9|6592.2|6590.4|6594.7|6592.9|6591.7|6589.9|251
1601436600000|2020-09-30 03:30:00|6592.1|6590.3|6590.9|6589.1|6592.6|6590.8|6589.7|6587.9|280
1601436900000|2020-09-30 03:35:00|6590.8|6589|6587.8|6586|6591.9|6590.1|6587.7|6585.9|268
1601437200000|2020-09-30 03:40:00|6587.7|6585.9|6588.9|6587.1|6590.4|6588.6|6587.2|6585.4|232
1601437500000|2020-09-30 03:45:00|6588.8|6587|6589.8|6588|6591.1|6589.1|6588.6|6586.8|191
1601437800000|2020-09-30 03:50:00|6589.9|6588.1|6589.8|6588|6590.8|6589|6589.4|6587.6|181
1601438100000|2020-09-30 03:55:00|6589.7|6587.9|6587.7|6585.9|6590.9|6589.1|6587.1|6585.3|231
1601438400000|2020-09-30 04:00:00|6587.6|6585.8|6588.8|6587|6589.4|6587.5|6586.9|6585.1|250
1601438700000|2020-09-30 04:05:00|6588.9|6587.1|6589.9|6588.1|6590.1|6588.3|6588.3|6586.5|219
1601439000000|2020-09-30 04:10:00|6589.8|6588|6589.5|6587.7|6590|6588.2|6588.6|6586.8|148
1601439300000|2020-09-30 04:15:00|6589.6|6587.8|6588.9|6587.1|6590.2|6588.4|6588.1|6586.3|216
1601439600000|2020-09-30 04:20:00|6589|6587.2|6586.8|6585|6589.6|6587.8|6586.7|6584.9|170
1601439900000|2020-09-30 04:25:00|6586.7|6584.9|6588.6|6586.8|6589.1|6587.3|6586.7|6584.9|188
1601440200000|2020-09-30 04:30:00|6588.5|6586.7|6587.7|6585.9|6588.8|6587|6587.6|6585.8|173
1601440500000|2020-09-30 04:35:00|6587.6|6585.8|6589.1|6587.3|6589.8|6588|6587.5|6585.7|225
1601440800000|2020-09-30 04:40:00|6589.2|6587.4|6589.5|6586.5|6589.7|6587.9|6587.2|6585.2|268
1601441100000|2020-09-30 04:45:00|6588.9|6587.1|6589.1|6587.3|6590.2|6588.4|6588.8|6586.4|214
1601441400000|2020-09-30 04:50:00|6589.2|6587.4|6588.6|6586.8|6589.7|6587.4|6588.2|6586.4|165
1601441700000|2020-09-30 04:55:00|6588.5|6586.7|6587.6|6585.8|6589.2|6587.4|6587.5|6585.7|158
1601442000000|2020-09-30 05:00:00|6587.5|6585.7|6588.1|6586.3|6588.4|6586.6|6585.1|6583.3|241
1601442300000|2020-09-30 05:05:00|6588|6586.2|6589.8|6588|6590.3|6588.5|6587|6585.1|204
1601442600000|2020-09-30 05:10:00|6589.7|6587.9|6588.2|6586.4|6589.9|6588.1|6588.1|6586.3|174
1601442900000|2020-09-30 05:15:00|6588.4|6586.6|6585.6|6583.8|6589.5|6587.7|6585.5|6583.7|195
1601443200000|2020-09-30 05:20:00|6585.5|6583.7|6585.8|6584|6586.4|6584.6|6585.1|6583.3|210
1601443500000|2020-09-30 05:25:00|6585.7|6583.9|6585.6|6583.8|6586.9|6585.1|6585|6583.2|185
1601443800000|2020-09-30 05:30:00|6585.5|6583.7|6584.4|6582.6|6585.9|6584.1|6583.2|6581.4|251
1601444100000|2020-09-30 05:35:00|6584.7|6582.9|6586|6584.2|6586.9|6585.1|6583.7|6581.9|218
1601444400000|2020-09-30 05:40:00|6586.1|6584.3|6585.1|6583.3|6586.5|6584.7|6584.7|6582.9|223
1601444700000|2020-09-30 05:45:00|6585|6583.2|6581.7|6579.9|6585.1|6583.3|6580.7|6578.9|261
1601445000000|2020-09-30 05:50:00|6581.6|6579.8|6583.9|6582.1|6584.4|6582.6|6581.3|6579.5|270
1601445300000|2020-09-30 05:55:00|6583.8|6582|6582.4|6579.4|6584.2|6582.4|6582.1|6579.4|208
1601445600000|2020-09-30 06:00:00|6582.3|6579.3|6582.8|6581|6584|6581.9|6580.9|6579.1|278
1601445900000|2020-09-30 06:05:00|6582.9|6581.1|6579.5|6577.7|6584.9|6583.1|6579.2|6577.4|391
1601446200000|2020-09-30 06:10:00|6579.6|6577.8|6579.4|6577.6|6580.5|6578.1|6578.3|6576.4|357
1601446500000|2020-09-30 06:15:00|6579.3|6577.5|6580.5|6578.7|6582.1|6580.3|6578.6|6576.8|272
1601446800000|2020-09-30 06:20:00|6580.4|6578.6|6577.4|6575.6|6581.1|6579.3|6577.2|6575.4|192
1601447100000|2020-09-30 06:25:00|6577.3|6575.5|6580.5|6578.7|6581.6|6579.8|6575.3|6573.4|282
1601447400000|2020-09-30 06:30:00|6580.6|6578.8|6582.5|6580.7|6583.7|6581.9|6580.6|6578.8|365
1601447700000|2020-09-30 06:35:00|6582.6|6580.8|6583.6|6581.8|6584|6582.2|6581.3|6579.5|244
1601448000000|2020-09-30 06:40:00|6583.7|6581.9|6582.8|6581|6585|6583.2|6582.6|6580.7|287
1601448300000|2020-09-30 06:45:00|6582.9|6581.1|6579.1|6577.3|6583.6|6581.6|6579|6577.2|286
1601448600000|2020-09-30 06:50:00|6578.9|6577.1|6581.4|6579.6|6582.4|6580|6578.9|6576.7|277
1601448900000|2020-09-30 06:55:00|6581.5|6579.7|6584.4|6581.4|6584.5|6582.4|6580.7|6578.4|250
1601449200000|2020-09-30 07:00:00|6584.3|6581.3|6589.2|6587.4|6593.4|6591.1|6582.6|6580.4|420
1601449500000|2020-09-30 07:05:00|6589.3|6587.5|6588.3|6586.5|6590.9|6588.8|6587.1|6585.3|392
1601449800000|2020-09-30 07:10:00|6588.1|6586.3|6587.3|6585.5|6591.3|6589|6587|6584.8|461
1601450100000|2020-09-30 07:15:00|6587.5|6585.7|6581.7|6579.9|6587.7|6585.9|6581.5|6579.7|369
1601450400000|2020-09-30 07:20:00|6581.6|6579.8|6578.8|6577|6582.5|6580.7|6577.5|6575.7|392
1601450700000|2020-09-30 07:25:00|6578.7|6576.9|6577.1|6575.3|6579.6|6577.2|6574|6572.2|437
1601451000000|2020-09-30 07:30:00|6577.3|6575.5|6579.8|6578|6581.6|6579|6577.3|6575.5|382
1601451300000|2020-09-30 07:35:00|6579.7|6577.9|6581.3|6579.5|6583.7|6581.7|6579.2|6577.4|349
1601451600000|2020-09-30 07:40:00|6581.1|6579.3|6580.1|6578.3|6582.1|6579.8|6579.8|6577.5|430
1601451900000|2020-09-30 07:45:00|6580.2|6578.4|6576.9|6575.1|6580.9|6579.1|6576.5|6574.4|427
1601452200000|2020-09-30 07:50:00|6576.8|6575|6575.6|6573.8|6577.4|6575.3|6575.2|6573.3|281
1601452500000|2020-09-30 07:55:00|6575.5|6573.7|6579.7|6577.9|6580.4|6578.2|6575.5|6573.7|290
1601452800000|2020-09-30 08:00:00|6579.9|6578.1|6581.1|6579.3|6582.9|6580.8|6578.4|6576.4|374
1601453100000|2020-09-30 08:05:00|6581|6579.2|6578.1|6576.3|6581.7|6579.9|6577.5|6575.7|313
1601453400000|2020-09-30 08:10:00|6578.2|6576.4|6580|6578.2|6582.3|6580.1|6578.2|6576.4|328
1601453700000|2020-09-30 08:15:00|6579.9|6578.1|6583.2|6581.4|6584.1|6581.9|6579.1|6577.3|291
1601454000000|2020-09-30 08:20:00|6583.1|6581.3|6581|6579.2|6584.1|6581.8|6580.7|6578.9|306
1601454300000|2020-09-30 08:25:00|6580.9|6579.1|6583.2|6581.4|6583.8|6582|6579.1|6577.3|313
1601454600000|2020-09-30 08:30:00|6583.7|6581.9|6588.8|6587|6589.3|6587.5|6583.2|6581.4|356
1601454900000|2020-09-30 08:35:00|6588.7|6586.9|6589.3|6587.5|6590.5|6588.5|6586.3|6584.5|309
1601455200000|2020-09-30 08:40:00|6589.6|6587.8|6583.8|6582|6592|6590.2|6583.8|6582|400
1601455500000|2020-09-30 08:45:00|6584.2|6582.4|6581.1|6579.3|6584.9|6583.1|6580.9|6579.1|371
1601455800000|2020-09-30 08:50:00|6581.2|6579.4|6576.9|6575.1|6581.6|6579.7|6576.7|6574.4|345
1601456100000|2020-09-30 08:55:00|6577.4|6574.4|6579.9|6578.1|6580.7|6578.2|6576.5|6574.3|212
1601456400000|2020-09-30 09:00:00|6580|6578.2|6578.4|6576.6|6580.1|6578.3|6576.1|6574.1|295
1601456700000|2020-09-30 09:05:00|6578.5|6576.7|6574.3|6571.3|6579.5|6577.2|6573|6571.1|314
1601457000000|2020-09-30 09:10:00|6574.2|6572.4|6572.4|6570.6|6575.2|6572.9|6571.9|6570.1|355
1601457300000|2020-09-30 09:15:00|6572.5|6570.7|6573|6571.2|6573.7|6571.7|6571|6569.2|265
1601457600000|2020-09-30 09:20:00|6573.1|6571.3|6571.1|6569.3|6574.4|6572.6|6571.1|6569.3|344
1601457900000|2020-09-30 09:25:00|6571.2|6569.4|6571.8|6570|6573.8|6572|6570.5|6568.7|301
1601458200000|2020-09-30 09:30:00|6572|6570.2|6576.6|6573.6|6576.6|6574.4|6571.9|6570.1|262
1601458500000|2020-09-30 09:35:00|6576.1|6574.3|6578.5|6576.7|6579.5|6577.6|6576|6573.5|232
1601458800000|2020-09-30 09:40:00|6578.6|6576.8|6575.2|6573.4|6578.6|6576.8|6574|6572.2|307
1601459100000|2020-09-30 09:45:00|6575.1|6573.3|6577.4|6575.6|6577.9|6576.1|6573.2|6571.4|275
1601459400000|2020-09-30 09:50:00|6577.3|6575.5|6578.6|6576.8|6579.3|6577.3|6576.6|6574.8|265
1601459700000|2020-09-30 09:55:00|6578.5|6576.7|6578.6|6576.8|6580.5|6578.2|6578.1|6576.3|322
1601460000000|2020-09-30 10:00:00|6578.5|6576.7|6577.6|6575.8|6579.1|6577.3|6577.2|6575.4|284
1601460300000|2020-09-30 10:05:00|6577.5|6575.7|6579.8|6578|6580.4|6578.5|6575.2|6573.4|388
1601460600000|2020-09-30 10:10:00|6579.9|6578.1|6581.9|6580.1|6583.2|6581.4|6579.8|6578|264
1601460900000|2020-09-30 10:15:00|6582|6580.2|6581.3|6579.5|6583.1|6581.3|6580.1|6578.3|210
1601461200000|2020-09-30 10:20:00|6581.4|6579.6|6584.2|6582.4|6584.3|6582.5|6580.3|6578.5|216
1601461500000|2020-09-30 10:25:00|6584.4|6582.6|6585.5|6583.7|6586.4|6584.6|6584.1|6582.3|246
1601461800000|2020-09-30 10:30:00|6585|6583.2|6587.6|6585.8|6587.7|6585.9|6584.2|6582.4|292
1601462100000|2020-09-30 10:35:00|6587.5|6585.7|6586.3|6584.5|6588.2|6586.4|6586|6584.2|245
1601462400000|2020-09-30 10:40:00|6586.4|6584.6|6586.3|6584.5|6588.2|6586.4|6585.5|6583.7|264
1601462700000|2020-09-30 10:45:00|6586.1|6584.3|6584.2|6582.4|6588.9|6587.1|6584.2|6582.4|385
1601463000000|2020-09-30 10:50:00|6584.4|6582.6|6584.7|6582.9|6586.8|6585|6584.2|6582.3|247
1601463300000|2020-09-30 10:55:00|6584.9|6583.1|6581.2|6579.4|6585|6583.2|6581.1|6578.8|207
1601463600000|2020-09-30 11:00:00|6581.4|6579.6|6581.7|6579.9|6582.7|6580.9|6580.3|6578.5|252
1601463900000|2020-09-30 11:05:00|6581.6|6579.8|6580.5|6578.7|6581.9|6580.1|6579.6|6577.8|251
1601464200000|2020-09-30 11:10:00|6580.4|6578.6|6579.1|6577.3|6581.5|6579.7|6579|6577.2|246
1601464500000|2020-09-30 11:15:00|6579.2|6577.4|6577.4|6575.6|6580.4|6578.6|6577.1|6575.3|200
1601464800000|2020-09-30 11:20:00|6577.3|6575.5|6578.9|6577.1|6579.3|6577.4|6577.1|6575.3|264
1601465100000|2020-09-30 11:25:00|6578.8|6577|6581.4|6579.6|6581.5|6579.7|6578.8|6577|273
1601465400000|2020-09-30 11:30:00|6581.5|6579.7|6580.7|6578.9|6581.8|6580|6579.3|6577.5|234
1601465700000|2020-09-30 11:35:00|6580.6|6578.8|6579.4|6577.6|6580.7|6578.9|6578.5|6576.7|209
1601466000000|2020-09-30 11:40:00|6579.5|6577.7|6578.5|6576.7|6580.7|6578.9|6578.2|6576.4|193
1601466300000|2020-09-30 11:45:00|6578.4|6576.6|6580.3|6578.5|6580.5|6578.7|6578.4|6576.6|212
1601466600000|2020-09-30 11:50:00|6580.4|6578.6|6579.4|6577.6|6580.5|6578.7|6579|6577.2|187
1601466900000|2020-09-30 11:55:00|6579.3|6577.5|6577.6|6575.8|6579.5|6577.7|6577.1|6575.3|221
1601467200000|2020-09-30 12:00:00|6577.5|6575.7|6576.7|6574.9|6578|6576.2|6576.3|6574.5|296
1601467500000|2020-09-30 12:05:00|6576.8|6575|6576.5|6574.7|6578.1|6575.8|6574.4|6572.6|245
1601467800000|2020-09-30 12:10:00|6576.4|6574.6|6580.3|6577.3|6580.5|6578.7|6576.2|6574.2|242
1601468100000|2020-09-30 12:15:00|6580|6577|6580.8|6579|6583.2|6580.8|6578.7|6576.3|257
1601468400000|2020-09-30 12:20:00|6580.7|6578.9|6584.6|6582.8|6584.8|6582.9|6580.3|6578.3|311
1601468700000|2020-09-30 12:25:00|6584.7|6582.9|6588.3|6585.3|6588.4|6585.4|6584.7|6582.9|279
1601469000000|2020-09-30 12:30:00|6588.2|6585.2|6590.7|6588.9|6591.3|6589|6587.3|6584.3|291
1601469300000|2020-09-30 12:35:00|6590.8|6589|6590.5|6588.7|6591.5|6589.7|6587.6|6585.3|339
1601469600000|2020-09-30 12:40:00|6590.6|6588.8|6590.1|6588.3|6593.1|6590.8|6589.7|6587.3|378
1601469900000|2020-09-30 12:45:00|6589.9|6588.1|6587.4|6585.6|6591.2|6589.4|6586.6|6584.8|311
1601470200000|2020-09-30 12:50:00|6587.5|6585.7|6586.4|6584.6|6588.3|6586.5|6584.7|6582.9|287
1601470500000|2020-09-30 12:55:00|6586.3|6584.5|6586.6|6584.8|6587.5|6585.7|6583.8|6582|290
1601470800000|2020-09-30 13:00:00|6586.7|6584.9|6584|6582.2|6587.4|6585|6582.6|6580.6|389
1601471100000|2020-09-30 13:05:00|6583.9|6582.1|6588.1|6586.3|6588.9|6587.1|6583.8|6581.8|330
1601471400000|2020-09-30 13:10:00|6588|6586.2|6591.7|6589.9|6592.8|6591|6587.5|6585.7|398
1601471700000|2020-09-30 13:15:00|6591.6|6589.8|6588.4|6586.6|6592.2|6590.4|6586.9|6585.1|252
1601472000000|2020-09-30 13:20:00|6588.5|6586.7|6581.4|6579.6|6588.6|6586.8|6580.5|6578.3|312
1601472300000|2020-09-30 13:25:00|6581.2|6579.4|6580.5|6578.7|6582|6580.2|6579.7|6577.9|313
1601472600000|2020-09-30 13:30:00|6580.4|6578.6|6577.8|6576|6582.2|6580.4|6576.4|6574.6|418
1601472900000|2020-09-30 13:35:00|6577.9|6576.1|6573.9|6572.1|6578|6576.2|6571.5|6569.7|456
1601473200000|2020-09-30 13:40:00|6573.8|6572|6576.3|6573.3|6577.2|6574.9|6573.8|6572|319
1601473500000|2020-09-30 13:45:00|6576.2|6573.2|6581.5|6579.7|6582.6|6580.7|6574.1|6572.3|388
1601473800000|2020-09-30 13:50:00|6582.3|6579.3|6585.7|6583.9|6586|6584|6579.8|6577.9|408
1601474100000|2020-09-30 13:55:00|6585.8|6584|6588.7|6585.7|6591.3|6589.4|6584.8|6583|411
1601474400000|2020-09-30 14:00:00|6588.4|6585.4|6588.8|6587|6590.1|6587.8|6585.7|6583.4|431
1601474700000|2020-09-30 14:05:00|6588.5|6586.7|6591.2|6589.4|6591.6|6589.8|6587.2|6585.4|403
1601475000000|2020-09-30 14:10:00|6591.3|6589.5|6596.6|6594.8|6596.6|6594.8|6590.1|6588|395
1601475300000|2020-09-30 14:15:00|6597|6595.2|6602|6600.2|6604.5|6602.1|6593.7|6591.9|575
1601475600000|2020-09-30 14:20:00|6601.9|6600.1|6605.1|6603.3|6608.5|6606.1|6601.5|6599.5|524
1601475900000|2020-09-30 14:25:00|6605.2|6603.4|6601.3|6598.3|6605.2|6603.4|6598.6|6596.6|423
1601476200000|2020-09-30 14:30:00|6602.1|6599.1|6603.3|6600.3|6603.3|6600.8|6596|6593.5|634
1601476500000|2020-09-30 14:35:00|6604|6601|6597.5|6595.7|6604.3|6601.8|6596.4|6593.9|477
1601476800000|2020-09-30 14:40:00|6597.6|6595.8|6597.6|6595.8|6600.9|6598.6|6596|6593.7|545
1601477100000|2020-09-30 14:45:00|6597.7|6595.9|6606.3|6604.5|6609.4|6607.3|6597.5|6595.1|618
1601477400000|2020-09-30 14:50:00|6606.5|6604.7|6611.4|6608.4|6611.5|6609.2|6602.4|6600.1|517
1601477700000|2020-09-30 14:55:00|6611.1|6609.3|6612|6609|6614.7|6612.1|6609.7|6607.9|568
1601478000000|2020-09-30 15:00:00|6611.5|6609.7|6605.5|6603.7|6612.2|6609.8|6605.5|6603.7|475
1601478300000|2020-09-30 15:05:00|6605.6|6603.8|6610|6607|6614|6611.5|6604.7|6602.9|496
1601478600000|2020-09-30 15:10:00|6609.5|6607.7|6615.3|6612.3|6616.1|6613.9|6607.4|6605.1|456
1601478900000|2020-09-30 15:15:00|6614.7|6612.9|6613.5|6611.7|6615.7|6613.9|6612.5|6610.7|362
1601479200000|2020-09-30 15:20:00|6613.4|6611.6|6612.7|6610.9|6614.2|6612.4|6610.3|6607.8|392
1601479500000|2020-09-30 15:25:00|6612.8|6611|6614.1|6611.1|6615.2|6613.4|6612.3|6610.5|319
1601479800000|2020-09-30 15:30:00|6614|6611|6608.8|6607|6615.7|6613.3|6607.9|6606|446
1601480100000|2020-09-30 15:35:00|6608.9|6607.1|6611.6|6609.8|6612.8|6610.8|6608.9|6607.1|320
1601480400000|2020-09-30 15:40:00|6611.3|6609.5|6611.6|6609.8|6611.6|6609.8|6609|6607.2|317
1601480700000|2020-09-30 15:45:00|6611.5|6609.7|6613|6610|6613.3|6611.5|6610|6608|343
1601481000000|2020-09-30 15:50:00|6613.1|6610.1|6610.2|6608.4|6613.1|6610.8|6610.1|6608.3|277
1601481300000|2020-09-30 15:55:00|6610.1|6608.3|6607.1|6605.3|6611.3|6609.4|6606.4|6604.6|336
1601481600000|2020-09-30 16:00:00|6607.7|6604.7|6608.9|6607.1|6609.1|6607.3|6607|6604.3|355
1601481900000|2020-09-30 16:05:00|6609|6607.2|6610.8|6609|6611.5|6609.7|6607.1|6605.3|378
1601482200000|2020-09-30 16:10:00|6610.7|6608.9|6614.3|6612.5|6614.7|6612.9|6610.5|6608.7|327
1601482500000|2020-09-30 16:15:00|6614.4|6612.6|6613.7|6611.9|6614.4|6612.6|6611.5|6609.7|219
1601482800000|2020-09-30 16:20:00|6613.8|6612|6617.9|6616.1|6619.2|6617.4|6612.8|6611|390
1601483100000|2020-09-30 16:25:00|6617.8|6616|6620.5|6618.7|6621.3|6619|6615.8|6614|333
1601483400000|2020-09-30 16:30:00|6620.7|6618.9|6625.4|6623.6|6625.6|6623.8|6619|6617.2|379
1601483700000|2020-09-30 16:35:00|6625.5|6623.7|6624.2|6622.4|6625.5|6623.7|6621.8|6619.5|329
1601484000000|2020-09-30 16:40:00|6624.3|6622.5|6622|6620.2|6625.1|6622.8|6621.9|6620.1|291
1601484300000|2020-09-30 16:45:00|6622.1|6620.3|6623.4|6621.6|6623.6|6621.8|6620.2|6618.4|307
1601484600000|2020-09-30 16:50:00|6623.3|6621.5|6624.2|6622.4|6626.8|6625|6622.1|6619.8|354
1601484900000|2020-09-30 16:55:00|6624.3|6622.5|6622.7|6620.9|6624.8|6623|6621.7|6619.9|367
1601485200000|2020-09-30 17:00:00|6622.8|6621|6617.7|6615.9|6623.3|6621.5|6617.2|6615.1|459
1601485500000|2020-09-30 17:05:00|6617.9|6616.1|6616|6614.2|6619.5|6617.5|6614.9|6613.1|299
1601485800000|2020-09-30 17:10:00|6615.9|6614.1|6616.6|6614.8|6617.8|6615.8|6615.6|6613.5|329
1601486100000|2020-09-30 17:15:00|6616.7|6614.9|6618.5|6616.7|6618.6|6616.8|6616.6|6614.7|164
1601486400000|2020-09-30 17:20:00|6618.6|6616.8|6617.7|6615.9|6618.6|6616.8|6617.3|6615.5|219
1601486700000|2020-09-30 17:25:00|6617.8|6616|6617.4|6615.6|6618.6|6616.8|6617.3|6615.5|198
1601487000000|2020-09-30 17:30:00|6617.3|6615.5|6618.2|6616.4|6618.6|6616.8|6614.6|6612.8|305
1601487300000|2020-09-30 17:35:00|6618.1|6616.3|6618.5|6616.7|6618.8|6617|6617.5|6615.7|209
1601487600000|2020-09-30 17:40:00|6618.4|6616.6|6622|6620.2|6622.1|6620.3|6618.4|6616.6|139
1601487900000|2020-09-30 17:45:00|6621.8|6620|6622.3|6620.5|6622.4|6620.6|6619.8|6618|166
1601488200000|2020-09-30 17:50:00|6622.4|6620.6|6622.8|6621|6622.8|6621|6621.4|6619.6|154
1601488500000|2020-09-30 17:55:00|6622.7|6620.9|6623.4|6620.4|6624.2|6621.8|6621.8|6620|117
1601488800000|2020-09-30 18:00:00|6623.6|6620.3|6619.5|6617.7|6623.6|6620.3|6618.5|6616.2|248
1601489100000|2020-09-30 18:05:00|6619.6|6617.8|6621.5|6619.7|6621.6|6619.8|6619.4|6617.6|116
1601489400000|2020-09-30 18:10:00|6621.4|6619.6|6623.5|6621.7|6623.6|6621.8|6621.3|6619.5|106
1601489700000|2020-09-30 18:15:00|6623.4|6621.6|6623.5|6621.7|6624.5|6622.7|6622.7|6620.3|113
1601490000000|2020-09-30 18:20:00|6623.6|6621.8|6620.2|6618.4|6626.1|6623.8|6619.4|6617.1|364
1601490300000|2020-09-30 18:25:00|6621|6618|6619.7|6617.9|6621.1|6618.8|6615.8|6613.1|463
1601490600000|2020-09-30 18:30:00|6619.3|6617.5|6615.9|6614.1|6620.3|6618|6615.6|6613.3|361
1601490900000|2020-09-30 18:35:00|6616.6|6614.8|6614.7|6612.9|6617.9|6616|6613.8|6611.6|261
1601491200000|2020-09-30 18:40:00|6614.8|6613|6613.7|6611.9|6616.8|6614.2|6611.8|6609.3|350
1601491500000|2020-09-30 18:45:00|6613.6|6611.8|6611.1|6609.3|6613.9|6611.8|6609.7|6607.9|318
1601491800000|2020-09-30 18:50:00|6611.3|6609.5|6612.9|6611.1|6614.3|6612.1|6610.8|6608.7|262
1601492100000|2020-09-30 18:55:00|6612.8|6611|6613.8|6612|6615.8|6614|6612.3|6610.5|325
1601492400000|2020-09-30 19:00:00|6613.9|6610.9|6610.7|6608.9|6616.4|6613.8|6610.7|6608.3|302
1601492700000|2020-09-30 19:05:00|6610.9|6609.1|6611.6|6609.8|6613|6610.7|6610.5|6608.4|334
1601493000000|2020-09-30 19:10:00|6611.7|6609.9|6611|6608|6613.2|6610.9|6608|6605.4|435
1601493300000|2020-09-30 19:15:00|6610.5|6608.7|6610.3|6607.3|6612.2|6609.9|6608.7|6606.1|313
1601493600000|2020-09-30 19:20:00|6610.5|6607.5|6610.5|6607.5|6611|6608.7|6607.8|6605.2|391
1601493900000|2020-09-30 19:25:00|6610.4|6607.4|6614.2|6611.2|6614.3|6611.8|6608.5|6606|323
1601494200000|2020-09-30 19:30:00|6614.3|6611.3|6616.4|6613.4|6616.5|6614|6611.9|6609.5|398
1601494500000|2020-09-30 19:35:00|6615.8|6614|6616.4|6613.4|6617.2|6614.8|6613.7|6611.8|329
1601494800000|2020-09-30 19:40:00|6616.3|6613.3|6618.2|6615.2|6619|6616.5|6614.7|6612.2|281
1601495100000|2020-09-30 19:45:00|6618.1|6615.1|6619.5|6616.5|6620.3|6617.9|6617.4|6614.4|220
1601495400000|2020-09-30 19:50:00|6619.4|6616.4|6620.4|6617.4|6621.2|6619|6617.7|6615.1|277
1601495700000|2020-09-30 19:55:00|6620.5|6617.5|6616.6|6613.6|6621.3|6619|6616|6613.4|332
1601496000000|2020-09-30 20:00:00|6616.7|6613.7|6614.3|6611.3|6617.7|6615.6|6613|6610.9|387
1601496300000|2020-09-30 20:05:00|6613.1|6610.4|6615.1|6612.1|6616.2|6613.3|6612.9|6610.3|243
1601496600000|2020-09-30 20:10:00|6615|6612|6617.7|6614.7|6617.7|6615.4|6612.9|6610.5|250
1601496900000|2020-09-30 20:15:00|6617.6|6614.6|6618.4|6615.4|6619.1|6616.4|6616.9|6614.4|133
1601497200000|2020-09-30 20:20:00|6618.5|6615.5|6618.5|6616.7|6620.6|6618.3|6617.9|6615.3|199
1601497500000|2020-09-30 20:25:00|6618.4|6616.6|6618|6616.2|6619.4|6617|6616.9|6614.3|150
1601497800000|2020-09-30 20:30:00|6617.9|6616.1|6620.4|6617.4|6621.4|6619|6617.8|6615.4|106
1601498100000|2020-09-30 20:35:00|6619.8|6618|6622.3|6619.3|6622.4|6620.1|6619.8|6617.3|121
1601498400000|2020-09-30 20:40:00|6622.4|6619.4|6622.3|6619.3|6622.8|6620.4|6621.1|6618.4|112
1601498700000|2020-09-30 20:45:00|6622.4|6619.4|6622.4|6619.4|6622.7|6620.1|6621.6|6618.8|104
1601499000000|2020-09-30 20:50:00|6622.5|6619.5|6621.4|6618.4|6622.6|6620.1|6620.5|6618.1|122
1601499300000|2020-09-30 20:55:00|6621.1|6618.1|6620.1|6616.1|6623.3|6620.3|6620|6616|235
1601499600000|2020-09-30 21:00:00|6620.3|6617.3|6618.3|6614.3|6620.3|6617.3|6615.3|6611.3|42
1601499900000|2020-09-30 21:05:00|6617.8|6613.8|6617.7|6613.7|6620.2|6616.3|6616.8|6612.8|172
1601500200000|2020-09-30 21:10:00|6618|6614|6614.8|6610.8|6618.3|6614.3|6613.9|6609.9|190
1601500500000|2020-09-30 21:15:00|6614.7|6610.7|6619.4|6615.4|6619.6|6615.6|6614.5|6610.5|218
1601500800000|2020-09-30 21:20:00|6619.2|6615.2|6619.6|6615.6|6619.8|6615.8|6618.5|6614.5|103
1601501100000|2020-09-30 21:25:00|6619.7|6615.7|6621.3|6618.3|6622.2|6618.3|6619.2|6615.2|123
1601501400000|2020-09-30 21:30:00|6621.2|6617.2|6621.3|6617.5|6621.9|6618.5|6620.8|6616.9|145
1601501700000|2020-09-30 21:35:00|6621.1|6617.4|6619.6|6615.6|6621.5|6618.2|6619.3|6615.3|161
1601502000000|2020-09-30 21:40:00|6619.5|6615.5|6618.3|6614.3|6619.6|6615.6|6617.7|6613.7|140
1601502300000|2020-09-30 21:45:00|6618.4|6614.4|6618.6|6614.9|6619.7|6615.8|6617.8|6613.8|119
1601502600000|2020-09-30 21:50:00|6618.5|6615.1|6619|6615.2|6619.4|6615.7|6618.4|6614.8|174
1601502900000|2020-09-30 21:55:00|6619.2|6615.4|6617.1|6613.1|6619.2|6615.4|6616.9|6612.9|151
1601503200000|2020-09-30 22:00:00|6616.9|6612.9|6624.5|6621.5|6624.8|6621.8|6616.9|6612.9|299
1601503500000|2020-09-30 22:05:00|6624.6|6621.6|6625.9|6622.9|6626.2|6623.2|6623.8|6620.8|114
1601503800000|2020-09-30 22:10:00|6626.1|6623.1|6626.4|6623.4|6626.6|6623.6|6625.7|6622.7|116
1601504100000|2020-09-30 22:15:00|6626.3|6623.3|6627|6624|6627.1|6624.1|6625.2|6622.2|109
1601504400000|2020-09-30 22:20:00|6626.9|6623.9|6626.6|6623.6|6628.2|6625.2|6626.6|6623.6|104
1601504700000|2020-09-30 22:25:00|6626.7|6623.7|6628.5|6625.5|6629.2|6626.2|6626.7|6623.7|128
1601505000000|2020-09-30 22:30:00|6628.6|6625.6|6628.6|6625.6|6629.6|6626.6|6627.9|6625.2|116
1601505300000|2020-09-30 22:35:00|6628.5|6625.5|6630.6|6627.6|6630.6|6627.6|6628.5|6625.5|153
1601505600000|2020-09-30 22:40:00|6630.7|6627.7|6629.7|6626.7|6630.7|6627.7|6629.5|6626.5|111
1601505900000|2020-09-30 22:45:00|6629.8|6626.8|6629.5|6626.5|6629.9|6626.9|6629.2|6626.2|119
1601506200000|2020-09-30 22:50:00|6629.6|6626.6|6629.5|6626.5|6629.6|6626.6|6627.8|6624.8|148
1601506500000|2020-09-30 22:55:00|6629.4|6626.4|6628.2|6625.2|6629.5|6626.9|6628.1|6625.1|121
1601506800000|2020-09-30 23:00:00|6628.1|6625.1|6628.4|6625.4|6629.3|6627|6627.8|6624.8|121
1601507100000|2020-09-30 23:05:00|6628.5|6625.5|6628.6|6625.6|6629.5|6627|6627.5|6624.5|211
1601507400000|2020-09-30 23:10:00|6628.4|6625.4|6627|6625.2|6628.6|6625.6|6626.1|6623.9|143
1601507700000|2020-09-30 23:15:00|6626.9|6625.1|6624.9|6623.1|6627.9|6625.6|6624.6|6622.3|118
1601508000000|2020-09-30 23:20:00|6624.8|6623|6625.5|6622.5|6625.8|6624|6624.8|6622.3|118
1601508300000|2020-09-30 23:25:00|6625.4|6622.4|6624.8|6623|6626.3|6624.4|6624.7|6622.3|104
1601508600000|2020-09-30 23:30:00|6624.9|6623.1|6624.4|6621.4|6626.1|6623.7|6624|6621.3|95
1601508900000|2020-09-30 23:35:00|6624.5|6621.5|6622.7|6620.9|6624.8|6623|6622.2|6619.3|103
1601509200000|2020-09-30 23:40:00|6622.6|6620.8|6621.7|6619.9|6623.4|6621.1|6620.8|6618.9|116
1601509500000|2020-09-30 23:45:00|6621.6|6619.8|6622.1|6619.1|6622.8|6620.7|6620.7|6618.2|136
1601509800000|2020-09-30 23:50:00|6622|6619|6622.7|6620.9|6623.4|6621|6621.7|6618.8|99
1601510100000|2020-09-30 23:55:00|6622.8|6621|6622.4|6620.6|6623.4|6621|6621.9|6619.4|69
1601510400000|2020-10-01 00:00:00|6622.7|6620.9|6622.4|6620.6|6623.8|6622|6622.1|6620.3|202
1601510700000|2020-10-01 00:05:00|6622.3|6620.5|6623.8|6622|6624.1|6622.3|6622.2|6620.4|179
1601511000000|2020-10-01 00:10:00|6623.9|6622.1|6625.3|6623.5|6625.9|6624|6623.9|6622.1|154
1601511300000|2020-10-01 00:15:00|6625.4|6623.6|6621.8|6620|6625.9|6624.1|6621.6|6619.2|189
1601511600000|2020-10-01 00:20:00|6621.7|6619.9|6621.3|6619.5|6623.8|6622|6620.7|6618.4|186
1601511900000|2020-10-01 00:25:00|6621.4|6619.6|6621.9|6620.1|6623.2|6620.9|6621.2|6618.8|159
1601512200000|2020-10-01 00:30:00|6621.8|6620|6622.3|6620.5|6622.9|6621|6621.7|6619.6|171
1601512500000|2020-10-01 00:35:00|6622.4|6620.6|6620.6|6618.8|6623.1|6621|6620.6|6618.5|205
1601512800000|2020-10-01 00:40:00|6620.5|6618.7|6622.4|6620.6|6623.3|6621.5|6620.5|6618.7|222
1601513100000|2020-10-01 00:45:00|6622.5|6620.7|6621.9|6620.1|6622.6|6620.8|6620.8|6619|183
1601513400000|2020-10-01 00:50:00|6622|6620.2|6623.2|6620.2|6623.6|6621.8|6621.7|6619.9|210
1601513700000|2020-10-01 00:55:00|6622.8|6621|6619.2|6617.4|6623.8|6621.8|6617.6|6615.8|250
1601514000000|2020-10-01 01:00:00|6619.5|6617.7|6618.9|6617.1|6620.8|6619|6618.8|6617|204
1601514300000|2020-10-01 01:05:00|6618.8|6617|6619.8|6618|6619.9|6618.1|6618.1|6616.3|145
1601514600000|2020-10-01 01:10:00|6619.9|6618.1|6623.9|6622.1|6624|6622.2|6619.7|6617.8|295
1601514900000|2020-10-01 01:15:00|6623.8|6622|6622.7|6620.9|6624.8|6622.9|6621.5|6619.7|205
1601515200000|2020-10-01 01:20:00|6622.8|6621|6622.4|6620.6|6623.1|6621.3|6620.7|6618.4|167
1601515500000|2020-10-01 01:25:00|6622.3|6620.5|6623.8|6622|6624.5|6622.7|6622|6620.2|161
1601515800000|2020-10-01 01:30:00|6624.1|6622.3|6626.3|6623.3|6626.4|6624.3|6623.6|6621.4|210
1601516100000|2020-10-01 01:35:00|6625.6|6623.8|6626.5|6624.7|6627.5|6625.2|6624.8|6622.3|242
1601516400000|2020-10-01 01:40:00|6626.4|6624.6|6630.7|6628.9|6631.1|6629.2|6626.4|6624.6|310
1601516700000|2020-10-01 01:45:00|6631.3|6628.3|6628.5|6626.7|6633.8|6631|6627.5|6625.1|332
1601517000000|2020-10-01 01:50:00|6629.1|6626.1|6626|6623|6629.2|6626.7|6623.7|6621.1|229
1601517300000|2020-10-01 01:55:00|6625.7|6623.9|6627.6|6625.8|6629.3|6627.1|6625.6|6623.2|215
1601517600000|2020-10-01 02:00:00|6627.7|6625.9|6627.6|6625.8|6629.8|6627.8|6627.6|6625.3|196
1601517900000|2020-10-01 02:05:00|6627.7|6625.9|6628.7|6626.9|6631.3|6629.3|6627.7|6625.9|185
1601518200000|2020-10-01 02:10:00|6628.8|6627|6629.8|6628|6630.4|6628.3|6628.5|6626.2|145
1601518500000|2020-10-01 02:15:00|6629.7|6627.9|6628.9|6625.9|6630|6627.9|6627.7|6625.6|197
1601518800000|2020-10-01 02:20:00|6628.5|6626.7|6629.9|6628.1|6630.4|6628.2|6627.7|6625.7|107
1601519100000|2020-10-01 02:25:00|6630|6628.2|6631.5|6629.7|6632.4|6630.5|6629.8|6627.9|163
1601519400000|2020-10-01 02:30:00|6631.6|6629.8|6631|6629.2|6632.4|6630|6629.8|6627.3|114
1601519700000|2020-10-01 02:35:00|6631.6|6628.6|6630.6|6628.8|6632.7|6630.9|6630.3|6627.9|144
1601520000000|2020-10-01 02:40:00|6630.5|6628.7|6629.6|6627.8|6631.7|6629.4|6629|6627.2|162
1601520300000|2020-10-01 02:45:00|6629.5|6627.7|6629.6|6627.8|6629.9|6627.9|6629|6626.6|126
1601520600000|2020-10-01 02:50:00|6629.7|6627.9|6632|6629|6632.2|6630.1|6629.6|6627.6|130
1601520900000|2020-10-01 02:55:00|6631.9|6628.9|6630.3|6628.5|6631.9|6630.1|6629.5|6627.6|142
1601521200000|2020-10-01 03:00:00|6630.4|6628.6|6629.5|6627.7|6630.7|6628.9|6629.4|6627.6|98
1601521500000|2020-10-01 03:05:00|6629.6|6627.8|6631.9|6630.1|6632.3|6630.5|6629.4|6627.3|116
1601521800000|2020-10-01 03:10:00|6631.8|6630|6631|6629.2|6632.7|6630.9|6630.8|6628.5|145
1601522100000|2020-10-01 03:15:00|6631.1|6629.3|6631.7|6629.9|6632.9|6631.1|6631.1|6629.1|121
1601522400000|2020-10-01 03:20:00|6631.6|6629.8|6630.6|6628.8|6632.2|6630|6630.5|6628.4|99
1601522700000|2020-10-01 03:25:00|6630.5|6628.7|6629.8|6628|6630.9|6629.1|6629.5|6627.1|83
1601523000000|2020-10-01 03:30:00|6629.7|6627.9|6630.9|6629.1|6630.9|6629.1|6629.6|6627.5|60
1601523300000|2020-10-01 03:35:00|6630.8|6629|6630.7|6628.9|6630.9|6629.1|6630.5|6628.7|73
1601523600000|2020-10-01 03:40:00|6630.8|6629|6629.8|6628|6632.1|6629.8|6629.5|6627.6|109
1601523900000|2020-10-01 03:45:00|6629.7|6627.9|6627.7|6625.9|6629.8|6628|6627.4|6625.6|124
1601524200000|2020-10-01 03:50:00|6627.6|6625.8|6629.5|6627.7|6629.6|6627.8|6626.4|6624.6|130
1601524500000|2020-10-01 03:55:00|6629.6|6627.8|6630.6|6628.8|6631.3|6629|6629|6627.2|129
1601524800000|2020-10-01 04:00:00|6630.5|6628.7|6629.7|6627.9|6631|6628.9|6629.3|6627.1|103
1601525100000|2020-10-01 04:05:00|6630.2|6627.2|6629.7|6627.9|6630.7|6628.4|6629.5|6627.2|77
1601525400000|2020-10-01 04:10:00|6629.6|6627.8|6630.1|6628.3|6630.9|6629.1|6629.6|6627.2|81
1601525700000|2020-10-01 04:15:00|6630|6628.2|6630.5|6628.7|6630.7|6628.9|6629.9|6628.1|95
1601526000000|2020-10-01 04:20:00|6630.4|6628.6|6631.8|6630|6631.8|6630|6630.4|6628.6|82
1601526300000|2020-10-01 04:25:00|6631.7|6629.9|6632.3|6630.5|6632.5|6630.7|6631.4|6629.6|88
1601526600000|2020-10-01 04:30:00|6631.8|6630|6633.7|6631.9|6635.1|6632.5|6631.8|6630|112
1601526900000|2020-10-01 04:35:00|6633.6|6631.8|6634.6|6632.8|6635.2|6632.8|6632.5|6630.6|178
1601527200000|2020-10-01 04:40:00|6634.5|6632.7|6635.6|6633.8|6636.7|6634.3|6634.4|6632.2|149
1601527500000|2020-10-01 04:45:00|6635.4|6633.6|6636.2|6634.4|6636.7|6634.7|6635.2|6633.4|188
1601527800000|2020-10-01 04:50:00|6636.3|6634.5|6636.4|6634.6|6636.5|6634.7|6635.7|6633.9|160
1601528100000|2020-10-01 04:55:00|6636.3|6634.5|6636.3|6634.5|6636.7|6634.9|6635.7|6633.7|167
1601528400000|2020-10-01 05:00:00|6636.5|6634.7|6637.6|6635.8|6637.8|6636|6636.5|6634.5|141
1601528700000|2020-10-01 05:05:00|6637.7|6635.9|6638.2|6636.4|6638.3|6636.5|6637.1|6635.3|116
1601529000000|2020-10-01 05:10:00|6638.4|6636.6|6636.4|6634.6|6638.8|6636.6|6636.1|6633.8|174
1601529300000|2020-10-01 05:15:00|6636.5|6634.7|6634.7|6632.9|6636.7|6634.8|6634.3|6632.5|158
1601529600000|2020-10-01 05:20:00|6635.2|6633.4|6635.4|6632.4|6635.8|6633.6|6634.4|6632.1|132
1601529900000|2020-10-01 05:25:00|6635.5|6632.5|6635|6633.2|6635.9|6633.8|6634.5|6632.1|128
1601530200000|2020-10-01 05:30:00|6635.2|6633.4|6634.1|6632.3|6635.6|6633.5|6634.1|6631.8|127
1601530500000|2020-10-01 05:35:00|6634|6632.2|6635.9|6634.1|6636.6|6634.7|6634|6632.2|140
1601530800000|2020-10-01 05:40:00|6636|6634.2|6640.5|6637.5|6640.6|6638.6|6636|6634.2|196
1601531100000|2020-10-01 05:45:00|6640|6638.2|6640.6|6638.8|6641.7|6639.5|6639.7|6637.5|176
1601531400000|2020-10-01 05:50:00|6640.7|6638.9|6637.6|6635.8|6641.8|6639.5|6637.4|6635.3|227
1601531700000|2020-10-01 05:55:00|6637.5|6635.7|6640.9|6637.9|6641.3|6639.2|6637.5|6635.7|178
1601532000000|2020-10-01 06:00:00|6640.8|6637.8|6638.3|6636.5|6641.3|6639.5|6637.5|6635.7|396
1601532300000|2020-10-01 06:05:00|6638.2|6636.4|6639.7|6637.9|6639.7|6637.9|6638.2|6635.9|215
1601532600000|2020-10-01 06:10:00|6639.6|6637.8|6644.4|6642.6|6644.6|6642.8|6639.1|6636.9|321
1601532900000|2020-10-01 06:15:00|6644.6|6642.8|6646.6|6644.8|6647.2|6645|6644.4|6642.4|316
1601533200000|2020-10-01 06:20:00|6646.5|6644.7|6645.8|6644|6648.6|6646.5|6645.4|6643.4|197
1601533500000|2020-10-01 06:25:00|6645.7|6643.9|6646.3|6644.5|6646.5|6644.7|6644.4|6642.1|205
1601533800000|2020-10-01 06:30:00|6646.4|6644.6|6648.3|6646.5|6648.6|6646.5|6645.3|6642.9|180
1601534100000|2020-10-01 06:35:00|6648.1|6646.3|6645.1|6642.1|6648.1|6646.3|6643.5|6641.1|295
1601534400000|2020-10-01 06:40:00|6644.6|6642.8|6645.8|6644|6646.3|6644.5|6644.5|6641.9|247
1601534700000|2020-10-01 06:45:00|6645.9|6644.1|6645|6642|6646.3|6644.5|6644.3|6641.8|219
1601535000000|2020-10-01 06:50:00|6644.9|6641.9|6640.3|6638.5|6645|6642.9|6640.1|6638.3|231
1601535300000|2020-10-01 06:55:00|6640.4|6638.6|6638.6|6636.8|6642.6|6640.8|6638.6|6636.8|288
1601535600000|2020-10-01 07:00:00|6639|6636|6636.4|6634.6|6641.3|6639|6635.2|6633.2|416
1601535900000|2020-10-01 07:05:00|6636.9|6633.9|6634.2|6632.4|6637.2|6635.3|6633.4|6631.6|431
1601536200000|2020-10-01 07:10:00|6634.3|6632.5|6634.2|6632.4|6636.2|6634.3|6633|6631.1|361
1601536500000|2020-10-01 07:15:00|6634.1|6632.3|6638.3|6636.5|6639|6636.6|6633.8|6631.7|306
1601536800000|2020-10-01 07:20:00|6638.4|6636.6|6635.3|6633.5|6638.6|6636.8|6635.3|6633.1|266
1601537100000|2020-10-01 07:25:00|6635.4|6633.6|6635.9|6632.9|6636.4|6634.2|6633.3|6631.3|262
1601537400000|2020-10-01 07:30:00|6635.8|6632.8|6629.2|6627.4|6635.9|6633.7|6628.2|6626.4|357
1601537700000|2020-10-01 07:35:00|6629.1|6627.3|6629.9|6626.9|6629.9|6627.9|6627.7|6625.7|287
1601538000000|2020-10-01 07:40:00|6629.2|6627.4|6624.1|6621.1|6629.8|6627.4|6622|6620|555
1601538300000|2020-10-01 07:45:00|6623.9|6620.9|6628.5|6625.5|6630.7|6628.3|6622.5|6620.1|523
1601538600000|2020-10-01 07:50:00|6627.9|6626.1|6624.2|6621.2|6629.2|6626.8|6621.8|6619.4|415
1601538900000|2020-10-01 07:55:00|6624.1|6621.1|6625.6|6623.8|6628.2|6625.7|6623.5|6621|390
1601539200000|2020-10-01 08:00:00|6625.5|6623.7|6625.6|6623.8|6628.1|6625.4|6624.3|6622.5|368
1601539500000|2020-10-01 08:05:00|6625.5|6623.7|6629|6626|6629.2|6626.6|6625.5|6623.2|349
1601539800000|2020-10-01 08:10:00|6628.9|6625.9|6632.1|6629.1|6634|6631.8|6627.6|6625.2|378
1601540100000|2020-10-01 08:15:00|6632|6629|6633.5|6631.7|6634.2|6631.7|6631.2|6628.9|362
1601540400000|2020-10-01 08:20:00|6634.1|6631.1|6635.5|6633.7|6639.3|6637.1|6633.6|6631.1|404
1601540700000|2020-10-01 08:25:00|6635.4|6633.6|6633.7|6631.9|6636.2|6634|6633.6|6631.8|331
1601541000000|2020-10-01 08:30:00|6633.8|6632|6633.8|6632|6635.2|6633.1|6630.4|6628.1|384
1601541300000|2020-10-01 08:35:00|6633.7|6631.9|6634.1|6632.3|6635.3|6633|6632.6|6630.1|420
1601541600000|2020-10-01 08:40:00|6634|6632.2|6634.6|6632.8|6637.3|6635|6631.3|6629.1|325
1601541900000|2020-10-01 08:45:00|6634.7|6632.9|6630.5|6628.7|6635.2|6633|6629.2|6627.4|359
1601542200000|2020-10-01 08:50:00|6630.4|6628.6|6628.8|6627|6631.3|6629.2|6628.3|6626.2|406
1601542500000|2020-10-01 08:55:00|6628.7|6626.9|6629.6|6627.8|6632.1|6629.7|6628.2|6626|216
1601542800000|2020-10-01 09:00:00|6629.5|6627.7|6631.3|6629.5|6632.4|6630.2|6629.2|6626.9|326
1601543100000|2020-10-01 09:05:00|6631.4|6629.6|6636.6|6634.8|6637.2|6635|6630.6|6628.5|421
1601543400000|2020-10-01 09:10:00|6636.7|6634.9|6635.2|6632.2|6636.9|6634.9|6634.4|6632|347
1601543700000|2020-10-01 09:15:00|6635.1|6632.1|6633.5|6631.7|6636|6633.7|6633.1|6631|254
1601544000000|2020-10-01 09:20:00|6633.4|6631.6|6633.5|6631.7|6634.7|6632.5|6631.2|6629.4|293
1601544300000|2020-10-01 09:25:00|6633.6|6631.8|6636.4|6634.6|6637.2|6634.8|6633.3|6630.7|220
1601544600000|2020-10-01 09:30:00|6636.5|6634.7|6637.1|6635.3|6637.2|6635.4|6634.3|6632|235
1601544900000|2020-10-01 09:35:00|6637.5|6635.7|6638.6|6636.8|6640.6|6638.6|6636.7|6634.3|323
1601545200000|2020-10-01 09:40:00|6638.4|6636.6|6635.3|6633.5|6639.4|6637.5|6633.4|6631|321
1601545500000|2020-10-01 09:45:00|6635.4|6633.6|6638.6|6636.8|6640.1|6637.6|6635.2|6632.5|277
1601545800000|2020-10-01 09:50:00|6638.5|6636.7|6639.5|6637.7|6640.8|6639|6638.2|6636.1|293
1601546100000|2020-10-01 09:55:00|6639.4|6637.6|6639.4|6637.6|6640.6|6638.5|6638.5|6636.4|287
1601546400000|2020-10-01 10:00:00|6639.3|6637.5|6639.6|6637.8|6640.7|6638.7|6638.5|6636.1|251
1601546700000|2020-10-01 10:05:00|6639.5|6637.7|6639.8|6638|6640.7|6638.6|6639|6637|251
1601547000000|2020-10-01 10:10:00|6639.6|6637.8|6639.4|6637.6|6640.5|6638|6638.9|6636.9|214
1601547300000|2020-10-01 10:15:00|6639.3|6637.5|6640.2|6637.2|6641.2|6639.2|6638.2|6636|252
1601547600000|2020-10-01 10:20:00|6639.7|6637.9|6640|6638.2|6641.2|6639.3|6639.5|6637|228
1601547900000|2020-10-01 10:25:00|6639.9|6638.1|6640.7|6638.9|6643.5|6641.2|6639.8|6638|175
1601548200000|2020-10-01 10:30:00|6641.2|6638.2|6639.4|6637.6|6641.8|6639.5|6638.9|6637.1|208
1601548500000|2020-10-01 10:35:00|6639.2|6637.4|6638.1|6635.1|6639.6|6637.5|6637.5|6635|186
1601548800000|2020-10-01 10:40:00|6638|6635|6637.1|6635.3|6638.7|6636.7|6636.4|6634.2|212
1601549100000|2020-10-01 10:45:00|6637|6635.2|6635.3|6633.5|6637.3|6635.5|6634.8|6632.7|229
1601549400000|2020-10-01 10:50:00|6635.4|6633.6|6635.4|6633.6|6635.6|6633.8|6633.9|6631.7|257
1601549700000|2020-10-01 10:55:00|6635.5|6633.7|6637.1|6635.3|6639.1|6636.5|6635.2|6632.9|337
1601550000000|2020-10-01 11:00:00|6637.6|6634.6|6633.7|6631.9|6637.7|6635.3|6633.7|6631.8|203
1601550300000|2020-10-01 11:05:00|6633.8|6632|6639.1|6636.1|6639.9|6637.4|6633.6|6631.8|289
1601550600000|2020-10-01 11:10:00|6639.2|6636.2|6645.9|6644.1|6647.4|6645.1|6638.1|6635.8|533
1601550900000|2020-10-01 11:15:00|6645.8|6644|6646.8|6645|6648.8|6646.5|6645.6|6643.3|513
1601551200000|2020-10-01 11:20:00|6646.9|6645.1|6647.2|6644.2|6647.5|6645.1|6643.8|6642|352
1601551500000|2020-10-01 11:25:00|6647.3|6644.3|6647.3|6644.3|6648.6|6646.7|6645.4|6643|309
1601551800000|2020-10-01 11:30:00|6646.7|6644.9|6650.5|6648.7|6651.2|6649.1|6645.9|6643.4|411
1601552100000|2020-10-01 11:35:00|6650.4|6648.6|6652.7|6650.9|6657.1|6654.8|6649.8|6647.5|453
1601552400000|2020-10-01 11:40:00|6652.6|6650.8|6652.9|6651.1|6654.3|6652|6652.4|6650.2|326
1601552700000|2020-10-01 11:45:00|6652.8|6651|6653.7|6651.9|6658.2|6655.8|6652.8|6650.9|402
1601553000000|2020-10-01 11:50:00|6653.6|6651.8|6654.1|6651.1|6655.4|6653|6653|6650.6|339
1601553300000|2020-10-01 11:55:00|6654.2|6651.2|6653.4|6651.6|6656.1|6653.8|6651.8|6649.4|330
1601553600000|2020-10-01 12:00:00|6654.1|6652.3|6656.3|6653.3|6656.4|6654|6652.5|6650.1|275
1601553900000|2020-10-01 12:05:00|6655.6|6653.8|6650.7|6648.9|6656.2|6653.9|6650.3|6648.2|359
1601554200000|2020-10-01 12:10:00|6650.6|6648.8|6653.2|6650.2|6654.9|6652.7|6650.4|6648.2|314
1601554500000|2020-10-01 12:15:00|6653.3|6650.3|6653.4|6651.6|6655.3|6653.5|6652.4|6650.1|234
1601554800000|2020-10-01 12:20:00|6654|6651|6658.1|6655.1|6658.3|6655.9|6652.5|6650.1|363
1601555100000|2020-10-01 12:25:00|6657.5|6655.7|6652.3|6648.3|6658.4|6656.6|6651.5|6647.5|292
1601555400000|2020-10-01 12:30:00|6653.1|6649.1|6651.8|6650|6655.7|6652.5|6651.2|6647.7|444
1601555700000|2020-10-01 12:35:00|6651.9|6650.1|6651.6|6649.8|6653.6|6651.8|6650.8|6649|308
1601556000000|2020-10-01 12:40:00|6651.5|6649.7|6653.4|6651.6|6655.7|6653.3|6651.4|6649.6|304
1601556300000|2020-10-01 12:45:00|6653.3|6651.5|6651.5|6649.7|6653.4|6651.6|6650.9|6648.9|311
1601556600000|2020-10-01 12:50:00|6651.4|6649.6|6647.3|6645.5|6652.6|6650.8|6647.2|6645|318
1601556900000|2020-10-01 12:55:00|6647.4|6645.6|6643.8|6642|6648.5|6646.7|6643.5|6641.7|371
1601557200000|2020-10-01 13:00:00|6643.7|6641.9|6647.7|6645.9|6648.3|6646|6643.2|6640.9|438
1601557500000|2020-10-01 13:05:00|6647.6|6645.8|6641.7|6639.9|6647.6|6645.8|6638.6|6636.5|604
1601557800000|2020-10-01 13:10:00|6641.6|6639.8|6641.8|6640|6642.7|6640.9|6639.7|6637.3|443
1601558100000|2020-10-01 13:15:00|6641.7|6639.9|6639.3|6636.3|6642.9|6640.7|6638.3|6636.2|392
1601558400000|2020-10-01 13:20:00|6639.2|6636.2|6636.6|6634.8|6639.3|6637.3|6635.2|6632.9|404
1601558700000|2020-10-01 13:25:00|6636.7|6634.9|6638.3|6636.5|6639.3|6637|6635.5|6633.7|334
1601559000000|2020-10-01 13:30:00|6638.5|6636.7|6641.6|6639.8|6642.2|6640.4|6637.8|6635.8|442
1601559300000|2020-10-01 13:35:00|6641.7|6639.9|6644.7|6642.9|6645.3|6643.1|6641.5|6639.7|370
1601559600000|2020-10-01 13:40:00|6644.8|6643|6645.5|6642.5|6647.2|6645.2|6644.3|6642|339
1601559900000|2020-10-01 13:45:00|6645.6|6642.6|6643.1|6640.1|6646.2|6643.5|6636.8|6635|466
1601560200000|2020-10-01 13:50:00|6642.6|6640.8|6637.6|6635.8|6644.1|6642|6636.1|6634|453
1601560500000|2020-10-01 13:55:00|6637.5|6635.7|6645.2|6641.8|6645.2|6642.3|6637.5|6635.7|390
1601560800000|2020-10-01 14:00:00|6645.3|6642.1|6636.3|6634.5|6647.4|6644|6636|6633.5|565
1601561100000|2020-10-01 14:05:00|6636.4|6634.6|6634.4|6632.6|6636.8|6634.7|6631.3|6629.5|506
1601561400000|2020-10-01 14:10:00|6634.5|6632.7|6636.4|6634.6|6637.2|6634.8|6631.4|6629.4|528
1601561700000|2020-10-01 14:15:00|6636.2|6634.4|6634.6|6632.8|6637.1|6634.7|6632.3|6630.5|497
1601562000000|2020-10-01 14:20:00|6634.5|6632.7|6635.3|6633.5|6636.1|6633.8|6632.6|6630.8|420
1601562300000|2020-10-01 14:25:00|6635.8|6632.8|6631.5|6629.7|6635.8|6632.9|6629.5|6627.5|518
1601562600000|2020-10-01 14:30:00|6631.4|6629.6|6637.1|6634.1|6639.2|6636.8|6631|6628.9|533
1601562900000|2020-10-01 14:35:00|6637|6634|6636.4|6634.6|6637.9|6635.7|6635.7|6633.9|329
1601563200000|2020-10-01 14:40:00|6636.3|6634.5|6638|6635|6640.3|6638.5|6636.3|6634.5|368
1601563500000|2020-10-01 14:45:00|6637.5|6635.7|6641|6638|6641.1|6638.7|6636.1|6634|290
1601563800000|2020-10-01 14:50:00|6641.1|6638.1|6643.6|6641.8|6644.6|6642.6|6639.1|6636.9|352
1601564100000|2020-10-01 14:55:00|6643.5|6641.7|6644|6642.2|6644|6642.2|6640.5|6638.7|357
1601564400000|2020-10-01 15:00:00|6644.3|6642.5|6649.1|6647.3|6650|6648.2|6643.4|6641.6|426
1601564700000|2020-10-01 15:05:00|6649|6647.2|6646.6|6644.8|6650.9|6649.1|6646.3|6644|308
1601565000000|2020-10-01 15:10:00|6646.5|6644.7|6650.2|6648.4|6650.4|6648.6|6645.7|6643.9|252
1601565300000|2020-10-01 15:15:00|6649.6|6647.8|6648.4|6646.6|6650.5|6648.7|6647.7|6645.8|253
1601565600000|2020-10-01 15:20:00|6648.5|6646.7|6650.3|6648.5|6651.1|6649.3|6647.4|6645.6|314
1601565900000|2020-10-01 15:25:00|6650.4|6648.6|6650.4|6648.6|6650.5|6648.7|6648.4|6646.6|247
1601566200000|2020-10-01 15:30:00|6650.3|6648.5|6653.6|6651.8|6654|6652.2|6648.6|6646.7|429
1601566500000|2020-10-01 15:35:00|6653.4|6651.6|6650.8|6649|6653.9|6652.1|6650.6|6648.8|350
1601566800000|2020-10-01 15:40:00|6650.7|6648.9|6649.2|6647.4|6652.3|6650.5|6648.4|6646.6|364
1601567100000|2020-10-01 15:45:00|6649.1|6647.3|6648|6646.2|6649.6|6647.8|6647.5|6645.7|290
1601567400000|2020-10-01 15:50:00|6648.2|6646.4|6650.3|6648.5|6650.4|6648.6|6646.6|6644.8|366
1601567700000|2020-10-01 15:55:00|6650.2|6648.4|6649.3|6647.5|6650.3|6648.5|6648.3|6646.4|353
1601568000000|2020-10-01 16:00:00|6649.2|6647.4|6645|6643.2|6649.3|6647.5|6644.2|6642|299
1601568300000|2020-10-01 16:05:00|6644.9|6643.1|6643.7|6641.9|6646.3|6644.5|6642.9|6641.1|320
1601568600000|2020-10-01 16:10:00|6643.8|6642|6646.5|6644.7|6647|6644.8|6643.8|6642|263
1601568900000|2020-10-01 16:15:00|6646.6|6644.8|6644.6|6642.8|6646.6|6644.8|6642.2|6640.4|355
1601569200000|2020-10-01 16:20:00|6644.7|6642.9|6648.2|6646.4|6649.1|6647.2|6644.5|6642.7|269
1601569500000|2020-10-01 16:25:00|6648.1|6646.3|6649.7|6647.9|6649.8|6648|6647.7|6645.9|166
1601569800000|2020-10-01 16:30:00|6649.8|6648|6647.7|6645.9|6650.9|6649.1|6647.5|6645.7|273
1601570100000|2020-10-01 16:35:00|6647.8|6646|6647.8|6646|6648.5|6646.7|6646.8|6645|173
1601570400000|2020-10-01 16:40:00|6647.7|6645.9|6647.7|6645.9|6648.6|6646.8|6647.6|6645.8|93
1601570700000|2020-10-01 16:45:00|6647.6|6645.8|6648.6|6646.8|6649.4|6647.6|6646.8|6645|198
1601571000000|2020-10-01 16:50:00|6648.8|6647|6647.8|6646|6649.9|6648.1|6647.8|6646|195
1601571300000|2020-10-01 16:55:00|6647.9|6646.1|6648.8|6647|6648.9|6647.1|6647.4|6645.6|176
1601571600000|2020-10-01 17:00:00|6648.9|6647.1|6651|6649.2|6651.3|6649.5|6647.7|6645.9|192
1601571900000|2020-10-01 17:05:00|6650.9|6649.1|6652.5|6650.7|6652.7|6650.9|6650.4|6648.6|192
1601572200000|2020-10-01 17:10:00|6652.6|6650.8|6651.5|6649.7|6653.8|6652|6651.3|6649.5|283
1601572500000|2020-10-01 17:15:00|6651.4|6649.6|6653.8|6652|6653.9|6652.1|6650.7|6648.9|334
1601572800000|2020-10-01 17:20:00|6653.7|6651.9|6651.9|6650.1|6654.7|6652.9|6651.7|6649.9|229
1601573100000|2020-10-01 17:25:00|6651.8|6650|6651.8|6650|6653|6651.2|6651.2|6649.4|248
1601573400000|2020-10-01 17:30:00|6651.7|6649.9|6654|6652.2|6654.2|6652.4|6651|6649.2|192
1601573700000|2020-10-01 17:35:00|6654.1|6652.3|6654.9|6653.1|6655.7|6653.9|6653.8|6652|185
1601574000000|2020-10-01 17:40:00|6655|6653.2|6653|6651.2|6655|6653.2|6651.9|6650.1|202
1601574300000|2020-10-01 17:45:00|6653.1|6651.3|6652|6650.2|6653.9|6652.1|6651.8|6650|242
1601574600000|2020-10-01 17:50:00|6652.1|6650.3|6651.5|6649.7|6652.1|6650.3|6649.8|6648|228
1601574900000|2020-10-01 17:55:00|6651.4|6649.6|6651.4|6648.4|6651.7|6649.9|6646.5|6644.7|187
1601575200000|2020-10-01 18:00:00|6650.9|6649.1|6645.5|6642.5|6652.6|6649.6|6642.1|6639.6|522
1601575500000|2020-10-01 18:05:00|6645.6|6642.6|6642.1|6640.3|6646|6643.6|6640.3|6638.4|341
1601575800000|2020-10-01 18:10:00|6642|6640.2|6643|6641.2|6644.7|6642.5|6639.8|6637.5|248
1601576100000|2020-10-01 18:15:00|6642.9|6641.1|6642.9|6641.1|6643.8|6641.5|6641.6|6639.5|191
1601576400000|2020-10-01 18:20:00|6642.8|6641|6643.8|6642|6645.7|6643.3|6642.5|6640.5|157
1601576700000|2020-10-01 18:25:00|6643.9|6642.1|6648.5|6645.5|6649.1|6646.4|6641.8|6639.5|230
1601577000000|2020-10-01 18:30:00|6648.6|6645.6|6648.9|6647.1|6650.2|6648.4|6646.9|6645.1|186
1601577300000|2020-10-01 18:35:00|6648.1|6646.3|6648.9|6647.1|6651.6|6649.2|6647.9|6645.4|159
1601577600000|2020-10-01 18:40:00|6649|6647.2|6650.1|6648.3|6650.2|6648.4|6647.6|6645.3|149
1601577900000|2020-10-01 18:45:00|6650|6648.2|6650.9|6649.1|6652.7|6650.5|6648.8|6647|145
1601578200000|2020-10-01 18:50:00|6651|6649.2|6650.9|6649.1|6652.7|6650.9|6650|6648.2|153
1601578500000|2020-10-01 18:55:00|6650.1|6648.3|6651.7|6649.9|6653.5|6651.4|6650.1|6648.3|187
1601578800000|2020-10-01 19:00:00|6651.8|6650|6651.9|6650.1|6653.8|6652|6650.7|6648.5|268
1601579100000|2020-10-01 19:05:00|6652|6650.2|6651.1|6649.3|6652.5|6650.5|6650.2|6648.1|232
1601579400000|2020-10-01 19:10:00|6651.3|6649.5|6651|6649.2|6652.1|6650.3|6650|6647.9|187
1601579700000|2020-10-01 19:15:00|6651.1|6649.3|6650.7|6648.9|6651.6|6649.5|6650.1|6648.2|151
1601580000000|2020-10-01 19:20:00|6650.3|6648.5|6649.1|6647.3|6651.2|6649.4|6647.9|6646.1|163
1601580300000|2020-10-01 19:25:00|6649|6647.2|6649.1|6647.3|6650.2|6648.4|6648.5|6646.5|130
1601580600000|2020-10-01 19:30:00|6649|6647.2|6653.3|6651.5|6653.5|6651.5|6649|6647.2|185
1601580900000|2020-10-01 19:35:00|6653.2|6651.4|6654.6|6651.6|6654.8|6652.5|6653|6650.6|155
1601581200000|2020-10-01 19:40:00|6654.8|6651.8|6652.9|6651.1|6655.5|6653.1|6652.4|6650.3|155
1601581500000|2020-10-01 19:45:00|6653|6651.2|6654.9|6653.1|6655.2|6653.2|6652.7|6650.4|135
1601581800000|2020-10-01 19:50:00|6655.4|6652.4|6653|6651.2|6655.6|6653.2|6652.9|6650.7|115
1601582100000|2020-10-01 19:55:00|6652.9|6651.1|6652.9|6651.1|6654.3|6652.5|6652.7|6650.5|184
1601582400000|2020-10-01 20:00:00|6652.8|6651|6652.5|6649.5|6653.7|6651.4|6651|6648.6|132
1601582700000|2020-10-01 20:05:00|6652.6|6649.6|6653.7|6651.9|6654.6|6652.3|6651.9|6649.6|129
1601583000000|2020-10-01 20:10:00|6654.1|6652.3|6652.2|6650.4|6654.6|6652.3|6651.3|6649.2|155
1601583300000|2020-10-01 20:15:00|6652.1|6650.3|6652.2|6650.4|6653.3|6650.6|6652|6649.6|64
1601583600000|2020-10-01 20:20:00|6652.3|6650.5|6652|6650.2|6652.4|6650.6|6651.9|6650.1|47
1601583900000|2020-10-01 20:25:00|6651.9|6650.1|6651.8|6650|6652.6|6650.3|6651.4|6649.1|88
1601584200000|2020-10-01 20:30:00|6651.7|6649.9|6653|6650|6653.2|6650.4|6651|6649|98
1601584500000|2020-10-01 20:35:00|6653.1|6650.1|6652.5|6649.5|6653.6|6651.2|6651.1|6648.8|98
1601584800000|2020-10-01 20:40:00|6652.6|6649.6|6651.3|6648.3|6652.6|6650|6650.5|6647.5|72
1601585100000|2020-10-01 20:45:00|6651|6648|6649.5|6646.5|6651.7|6648.9|6649.4|6646.4|114
1601585400000|2020-10-01 20:50:00|6649.6|6646.6|6650.6|6647.6|6650.8|6648.3|6649.5|6646.5|96
1601585700000|2020-10-01 20:55:00|6650.5|6647.5|6651.7|6648.3|6652.6|6649|6649.7|6646.4|205
1601586000000|2020-10-01 21:00:00|6652|6649|6653.1|6649.1|6653.3|6649.3|6643.5|6639.5|50
1601586300000|2020-10-01 21:05:00|6653.5|6649.5|6652.1|6648.1|6654|6650|6650.1|6646.1|229
1601586600000|2020-10-01 21:10:00|6652.3|6648.3|6653.3|6649.3|6654.2|6650.2|6650.9|6646.9|178
1601586900000|2020-10-01 21:15:00|6652.6|6648.6|6652.3|6648.3|6654.8|6650.8|6651.6|6647.6|192
1601587200000|2020-10-01 21:20:00|6652.6|6648.6|6653|6649|6654.1|6650.1|6651.7|6647.7|109
1601587500000|2020-10-01 21:25:00|6653.1|6649.1|6651.8|6647.8|6653.6|6649.6|6651.3|6647.3|116
1601587800000|2020-10-01 21:30:00|6651.9|6647.9|6654|6650|6656.2|6652.2|6648.9|6644.9|234
1601588100000|2020-10-01 21:35:00|6653.9|6649.9|6654.5|6650.5|6655|6651|6653.4|6649.4|107
1601588400000|2020-10-01 21:40:00|6654.8|6650.8|6654.8|6650.8|6655.4|6651.4|6654|6650|142
1601588700000|2020-10-01 21:45:00|6655.1|6651.1|6654|6650|6655.3|6651.3|6653.8|6649.8|133
1601589000000|2020-10-01 21:50:00|6654.3|6650.3|6653.9|6649.9|6654.5|6650.5|6653.6|6649.6|126
1601589300000|2020-10-01 21:55:00|6653.8|6649.8|6654.1|6650.1|6654.6|6650.6|6653.8|6649.8|104
1601589600000|2020-10-01 22:00:00|6653.4|6649.4|6651.1|6648.1|6653.5|6649.5|6650.4|6647.2|230
1601589900000|2020-10-01 22:05:00|6651|6648|6650.5|6647.5|6652.7|6649.7|6650.4|6647.4|93
1601590200000|2020-10-01 22:10:00|6650.6|6647.6|6651.5|6648.5|6651.6|6648.6|6650.5|6647.5|59
1601590500000|2020-10-01 22:15:00|6651.6|6648.6|6653.7|6650.7|6654|6651|6651.5|6648.5|145
1601590800000|2020-10-01 22:20:00|6653.6|6650.6|6653.6|6650.6|6654|6651|6652.5|6649.5|96
1601591100000|2020-10-01 22:25:00|6653.7|6650.7|6651.4|6649.6|6654.4|6651.4|6651.1|6648.6|185
1601591400000|2020-10-01 22:30:00|6651.5|6649.7|6652.4|6649.4|6652.4|6649.7|6650|6647.5|170
1601591700000|2020-10-01 22:35:00|6652.3|6649.3|6652.7|6649.7|6653.4|6650.4|6652.3|6649.3|114
1601592000000|2020-10-01 22:40:00|6652.6|6649.6|6652.5|6649.5|6653.1|6650.1|6652.3|6649.3|95
1601592300000|2020-10-01 22:45:00|6652.4|6649.4|6651.4|6648.4|6652.5|6649.5|6650.6|6647.6|91
1601592600000|2020-10-01 22:50:00|6651.5|6648.5|6651.9|6648.9|6652|6649.1|6650.9|6648.3|71
1601592900000|2020-10-01 22:55:00|6651.8|6648.8|6650.8|6649|6652|6649|6650.8|6648.1|95
1601593200000|2020-10-01 23:00:00|6651.5|6648.5|6650.3|6647.3|6652.5|6649.5|6649.9|6647.1|148
1601593500000|2020-10-01 23:05:00|6650.4|6647.4|6652.5|6649.5|6652.6|6650.1|6649.9|6647.4|181
1601593800000|2020-10-01 23:10:00|6652.4|6649.4|6650.5|6647.5|6653.3|6650.3|6649.3|6646.9|179
1601594100000|2020-10-01 23:15:00|6650.4|6647.4|6650.7|6648.9|6651.4|6649|6649.8|6647.3|120
1601594400000|2020-10-01 23:20:00|6650.8|6649|6650.9|6647.9|6651.4|6649|6649.9|6647.4|137
1601594700000|2020-10-01 23:25:00|6651|6648|6649.6|6646.6|6651|6648.5|6647.6|6645.2|163
1601595000000|2020-10-01 23:30:00|6650.1|6647.1|6650.5|6647.5|6650.9|6648.3|6649|6646.5|183
1601595300000|2020-10-01 23:35:00|6650.4|6647.4|6650.7|6647.7|6650.7|6648.3|6649.8|6647.3|123
1601595600000|2020-10-01 23:40:00|6650.6|6647.6|6650.7|6647.7|6650.8|6648.4|6650|6647.6|230
1601595900000|2020-10-01 23:45:00|6650.6|6647.6|6650.2|6648.4|6651.5|6649|6649.9|6647.4|228
1601596200000|2020-10-01 23:50:00|6650.1|6648.3|6650.4|6647.4|6651.6|6649.1|6649.7|6647.4|150
1601596500000|2020-10-01 23:55:00|6650.5|6647.5|6652.6|6649.6|6652.7|6650.4|6649.8|6647.4|182
1601510400000|2020-10-01 00:00:00|6622.7|6620.9|6622.4|6620.6|6623.8|6622|6622.1|6620.3|202
1601510700000|2020-10-01 00:05:00|6622.3|6620.5|6623.8|6622|6624.1|6622.3|6622.2|6620.4|179
1601511000000|2020-10-01 00:10:00|6623.9|6622.1|6625.3|6623.5|6625.9|6624|6623.9|6622.1|154
1601511300000|2020-10-01 00:15:00|6625.4|6623.6|6621.8|6620|6625.9|6624.1|6621.6|6619.2|189
1601511600000|2020-10-01 00:20:00|6621.7|6619.9|6621.3|6619.5|6623.8|6622|6620.7|6618.4|186
1601511900000|2020-10-01 00:25:00|6621.4|6619.6|6621.9|6620.1|6623.2|6620.9|6621.2|6618.8|159
1601512200000|2020-10-01 00:30:00|6621.8|6620|6622.3|6620.5|6622.9|6621|6621.7|6619.6|171
1601512500000|2020-10-01 00:35:00|6622.4|6620.6|6620.6|6618.8|6623.1|6621|6620.6|6618.5|205
1601512800000|2020-10-01 00:40:00|6620.5|6618.7|6622.4|6620.6|6623.3|6621.5|6620.5|6618.7|222
1601513100000|2020-10-01 00:45:00|6622.5|6620.7|6621.9|6620.1|6622.6|6620.8|6620.8|6619|183
1601513400000|2020-10-01 00:50:00|6622|6620.2|6623.2|6620.2|6623.6|6621.8|6621.7|6619.9|210
1601513700000|2020-10-01 00:55:00|6622.8|6621|6619.2|6617.4|6623.8|6621.8|6617.6|6615.8|250
1601514000000|2020-10-01 01:00:00|6619.5|6617.7|6618.9|6617.1|6620.8|6619|6618.8|6617|204
1601514300000|2020-10-01 01:05:00|6618.8|6617|6619.8|6618|6619.9|6618.1|6618.1|6616.3|145
1601514600000|2020-10-01 01:10:00|6619.9|6618.1|6623.9|6622.1|6624|6622.2|6619.7|6617.8|295
1601514900000|2020-10-01 01:15:00|6623.8|6622|6622.7|6620.9|6624.8|6622.9|6621.5|6619.7|205
1601515200000|2020-10-01 01:20:00|6622.8|6621|6622.4|6620.6|6623.1|6621.3|6620.7|6618.4|167
1601515500000|2020-10-01 01:25:00|6622.3|6620.5|6623.8|6622|6624.5|6622.7|6622|6620.2|161
1601515800000|2020-10-01 01:30:00|6624.1|6622.3|6626.3|6623.3|6626.4|6624.3|6623.6|6621.4|210
1601516100000|2020-10-01 01:35:00|6625.6|6623.8|6626.5|6624.7|6627.5|6625.2|6624.8|6622.3|242
1601516400000|2020-10-01 01:40:00|6626.4|6624.6|6630.7|6628.9|6631.1|6629.2|6626.4|6624.6|310
1601516700000|2020-10-01 01:45:00|6631.3|6628.3|6628.5|6626.7|6633.8|6631|6627.5|6625.1|332
1601517000000|2020-10-01 01:50:00|6629.1|6626.1|6626|6623|6629.2|6626.7|6623.7|6621.1|229
1601517300000|2020-10-01 01:55:00|6625.7|6623.9|6627.6|6625.8|6629.3|6627.1|6625.6|6623.2|215
1601517600000|2020-10-01 02:00:00|6627.7|6625.9|6627.6|6625.8|6629.8|6627.8|6627.6|6625.3|196
1601517900000|2020-10-01 02:05:00|6627.7|6625.9|6628.7|6626.9|6631.3|6629.3|6627.7|6625.9|185
1601518200000|2020-10-01 02:10:00|6628.8|6627|6629.8|6628|6630.4|6628.3|6628.5|6626.2|145
1601518500000|2020-10-01 02:15:00|6629.7|6627.9|6628.9|6625.9|6630|6627.9|6627.7|6625.6|197
1601518800000|2020-10-01 02:20:00|6628.5|6626.7|6629.9|6628.1|6630.4|6628.2|6627.7|6625.7|107
1601519100000|2020-10-01 02:25:00|6630|6628.2|6631.5|6629.7|6632.4|6630.5|6629.8|6627.9|163
1601519400000|2020-10-01 02:30:00|6631.6|6629.8|6631|6629.2|6632.4|6630|6629.8|6627.3|114
1601519700000|2020-10-01 02:35:00|6631.6|6628.6|6630.6|6628.8|6632.7|6630.9|6630.3|6627.9|144
1601520000000|2020-10-01 02:40:00|6630.5|6628.7|6629.6|6627.8|6631.7|6629.4|6629|6627.2|162
1601520300000|2020-10-01 02:45:00|6629.5|6627.7|6629.6|6627.8|6629.9|6627.9|6629|6626.6|126
1601520600000|2020-10-01 02:50:00|6629.7|6627.9|6632|6629|6632.2|6630.1|6629.6|6627.6|130
1601520900000|2020-10-01 02:55:00|6631.9|6628.9|6630.3|6628.5|6631.9|6630.1|6629.5|6627.6|142
1601521200000|2020-10-01 03:00:00|6630.4|6628.6|6629.5|6627.7|6630.7|6628.9|6629.4|6627.6|98
1601521500000|2020-10-01 03:05:00|6629.6|6627.8|6631.9|6630.1|6632.3|6630.5|6629.4|6627.3|116
1601521800000|2020-10-01 03:10:00|6631.8|6630|6631|6629.2|6632.7|6630.9|6630.8|6628.5|145
1601522100000|2020-10-01 03:15:00|6631.1|6629.3|6631.7|6629.9|6632.9|6631.1|6631.1|6629.1|121
1601522400000|2020-10-01 03:20:00|6631.6|6629.8|6630.6|6628.8|6632.2|6630|6630.5|6628.4|99
1601522700000|2020-10-01 03:25:00|6630.5|6628.7|6629.8|6628|6630.9|6629.1|6629.5|6627.1|83
1601523000000|2020-10-01 03:30:00|6629.7|6627.9|6630.9|6629.1|6630.9|6629.1|6629.6|6627.5|60
1601523300000|2020-10-01 03:35:00|6630.8|6629|6630.7|6628.9|6630.9|6629.1|6630.5|6628.7|73
1601523600000|2020-10-01 03:40:00|6630.8|6629|6629.8|6628|6632.1|6629.8|6629.5|6627.6|109
1601523900000|2020-10-01 03:45:00|6629.7|6627.9|6627.7|6625.9|6629.8|6628|6627.4|6625.6|124
1601524200000|2020-10-01 03:50:00|6627.6|6625.8|6629.5|6627.7|6629.6|6627.8|6626.4|6624.6|130
1601524500000|2020-10-01 03:55:00|6629.6|6627.8|6630.6|6628.8|6631.3|6629|6629|6627.2|129
1601524800000|2020-10-01 04:00:00|6630.5|6628.7|6629.7|6627.9|6631|6628.9|6629.3|6627.1|103
1601525100000|2020-10-01 04:05:00|6630.2|6627.2|6629.7|6627.9|6630.7|6628.4|6629.5|6627.2|77
1601525400000|2020-10-01 04:10:00|6629.6|6627.8|6630.1|6628.3|6630.9|6629.1|6629.6|6627.2|81
1601525700000|2020-10-01 04:15:00|6630|6628.2|6630.5|6628.7|6630.7|6628.9|6629.9|6628.1|95
1601526000000|2020-10-01 04:20:00|6630.4|6628.6|6631.8|6630|6631.8|6630|6630.4|6628.6|82
1601526300000|2020-10-01 04:25:00|6631.7|6629.9|6632.3|6630.5|6632.5|6630.7|6631.4|6629.6|88
1601526600000|2020-10-01 04:30:00|6631.8|6630|6633.7|6631.9|6635.1|6632.5|6631.8|6630|112
1601526900000|2020-10-01 04:35:00|6633.6|6631.8|6634.6|6632.8|6635.2|6632.8|6632.5|6630.6|178
1601527200000|2020-10-01 04:40:00|6634.5|6632.7|6635.6|6633.8|6636.7|6634.3|6634.4|6632.2|149
1601527500000|2020-10-01 04:45:00|6635.4|6633.6|6636.2|6634.4|6636.7|6634.7|6635.2|6633.4|188
1601527800000|2020-10-01 04:50:00|6636.3|6634.5|6636.4|6634.6|6636.5|6634.7|6635.7|6633.9|160
1601528100000|2020-10-01 04:55:00|6636.3|6634.5|6636.3|6634.5|6636.7|6634.9|6635.7|6633.7|167
1601528400000|2020-10-01 05:00:00|6636.5|6634.7|6637.6|6635.8|6637.8|6636|6636.5|6634.5|141
1601528700000|2020-10-01 05:05:00|6637.7|6635.9|6638.2|6636.4|6638.3|6636.5|6637.1|6635.3|116
1601529000000|2020-10-01 05:10:00|6638.4|6636.6|6636.4|6634.6|6638.8|6636.6|6636.1|6633.8|174
1601529300000|2020-10-01 05:15:00|6636.5|6634.7|6634.7|6632.9|6636.7|6634.8|6634.3|6632.5|158
1601529600000|2020-10-01 05:20:00|6635.2|6633.4|6635.4|6632.4|6635.8|6633.6|6634.4|6632.1|132
1601529900000|2020-10-01 05:25:00|6635.5|6632.5|6635|6633.2|6635.9|6633.8|6634.5|6632.1|128
1601530200000|2020-10-01 05:30:00|6635.2|6633.4|6634.1|6632.3|6635.6|6633.5|6634.1|6631.8|127
1601530500000|2020-10-01 05:35:00|6634|6632.2|6635.9|6634.1|6636.6|6634.7|6634|6632.2|140
1601530800000|2020-10-01 05:40:00|6636|6634.2|6640.5|6637.5|6640.6|6638.6|6636|6634.2|196
1601531100000|2020-10-01 05:45:00|6640|6638.2|6640.6|6638.8|6641.7|6639.5|6639.7|6637.5|176
1601531400000|2020-10-01 05:50:00|6640.7|6638.9|6637.6|6635.8|6641.8|6639.5|6637.4|6635.3|227
1601531700000|2020-10-01 05:55:00|6637.5|6635.7|6640.9|6637.9|6641.3|6639.2|6637.5|6635.7|178
1601532000000|2020-10-01 06:00:00|6640.8|6637.8|6638.3|6636.5|6641.3|6639.5|6637.5|6635.7|396
1601532300000|2020-10-01 06:05:00|6638.2|6636.4|6639.7|6637.9|6639.7|6637.9|6638.2|6635.9|215
1601532600000|2020-10-01 06:10:00|6639.6|6637.8|6644.4|6642.6|6644.6|6642.8|6639.1|6636.9|321
1601532900000|2020-10-01 06:15:00|6644.6|6642.8|6646.6|6644.8|6647.2|6645|6644.4|6642.4|316
1601533200000|2020-10-01 06:20:00|6646.5|6644.7|6645.8|6644|6648.6|6646.5|6645.4|6643.4|197
1601533500000|2020-10-01 06:25:00|6645.7|6643.9|6646.3|6644.5|6646.5|6644.7|6644.4|6642.1|205
1601533800000|2020-10-01 06:30:00|6646.4|6644.6|6648.3|6646.5|6648.6|6646.5|6645.3|6642.9|180
1601534100000|2020-10-01 06:35:00|6648.1|6646.3|6645.1|6642.1|6648.1|6646.3|6643.5|6641.1|295
1601534400000|2020-10-01 06:40:00|6644.6|6642.8|6645.8|6644|6646.3|6644.5|6644.5|6641.9|247
1601534700000|2020-10-01 06:45:00|6645.9|6644.1|6645|6642|6646.3|6644.5|6644.3|6641.8|219
1601535000000|2020-10-01 06:50:00|6644.9|6641.9|6640.3|6638.5|6645|6642.9|6640.1|6638.3|231
1601535300000|2020-10-01 06:55:00|6640.4|6638.6|6638.6|6636.8|6642.6|6640.8|6638.6|6636.8|288
1601535600000|2020-10-01 07:00:00|6639|6636|6636.4|6634.6|6641.3|6639|6635.2|6633.2|416
1601535900000|2020-10-01 07:05:00|6636.9|6633.9|6634.2|6632.4|6637.2|6635.3|6633.4|6631.6|431
1601536200000|2020-10-01 07:10:00|6634.3|6632.5|6634.2|6632.4|6636.2|6634.3|6633|6631.1|361
1601536500000|2020-10-01 07:15:00|6634.1|6632.3|6638.3|6636.5|6639|6636.6|6633.8|6631.7|306
1601536800000|2020-10-01 07:20:00|6638.4|6636.6|6635.3|6633.5|6638.6|6636.8|6635.3|6633.1|266
1601537100000|2020-10-01 07:25:00|6635.4|6633.6|6635.9|6632.9|6636.4|6634.2|6633.3|6631.3|262
1601537400000|2020-10-01 07:30:00|6635.8|6632.8|6629.2|6627.4|6635.9|6633.7|6628.2|6626.4|357
1601537700000|2020-10-01 07:35:00|6629.1|6627.3|6629.9|6626.9|6629.9|6627.9|6627.7|6625.7|287
1601538000000|2020-10-01 07:40:00|6629.2|6627.4|6624.1|6621.1|6629.8|6627.4|6622|6620|555
1601538300000|2020-10-01 07:45:00|6623.9|6620.9|6628.5|6625.5|6630.7|6628.3|6622.5|6620.1|523
1601538600000|2020-10-01 07:50:00|6627.9|6626.1|6624.2|6621.2|6629.2|6626.8|6621.8|6619.4|415
1601538900000|2020-10-01 07:55:00|6624.1|6621.1|6625.6|6623.8|6628.2|6625.7|6623.5|6621|390
1601539200000|2020-10-01 08:00:00|6625.5|6623.7|6625.6|6623.8|6628.1|6625.4|6624.3|6622.5|368
1601539500000|2020-10-01 08:05:00|6625.5|6623.7|6629|6626|6629.2|6626.6|6625.5|6623.2|349
1601539800000|2020-10-01 08:10:00|6628.9|6625.9|6632.1|6629.1|6634|6631.8|6627.6|6625.2|378
1601540100000|2020-10-01 08:15:00|6632|6629|6633.5|6631.7|6634.2|6631.7|6631.2|6628.9|362
1601540400000|2020-10-01 08:20:00|6634.1|6631.1|6635.5|6633.7|6639.3|6637.1|6633.6|6631.1|404
1601540700000|2020-10-01 08:25:00|6635.4|6633.6|6633.7|6631.9|6636.2|6634|6633.6|6631.8|331
1601541000000|2020-10-01 08:30:00|6633.8|6632|6633.8|6632|6635.2|6633.1|6630.4|6628.1|384
1601541300000|2020-10-01 08:35:00|6633.7|6631.9|6634.1|6632.3|6635.3|6633|6632.6|6630.1|420
1601541600000|2020-10-01 08:40:00|6634|6632.2|6634.6|6632.8|6637.3|6635|6631.3|6629.1|325
1601541900000|2020-10-01 08:45:00|6634.7|6632.9|6630.5|6628.7|6635.2|6633|6629.2|6627.4|359
1601542200000|2020-10-01 08:50:00|6630.4|6628.6|6628.8|6627|6631.3|6629.2|6628.3|6626.2|406
1601542500000|2020-10-01 08:55:00|6628.7|6626.9|6629.6|6627.8|6632.1|6629.7|6628.2|6626|216
1601542800000|2020-10-01 09:00:00|6629.5|6627.7|6631.3|6629.5|6632.4|6630.2|6629.2|6626.9|326
1601543100000|2020-10-01 09:05:00|6631.4|6629.6|6636.6|6634.8|6637.2|6635|6630.6|6628.5|421
1601543400000|2020-10-01 09:10:00|6636.7|6634.9|6635.2|6632.2|6636.9|6634.9|6634.4|6632|347
1601543700000|2020-10-01 09:15:00|6635.1|6632.1|6633.5|6631.7|6636|6633.7|6633.1|6631|254
1601544000000|2020-10-01 09:20:00|6633.4|6631.6|6633.5|6631.7|6634.7|6632.5|6631.2|6629.4|293
1601544300000|2020-10-01 09:25:00|6633.6|6631.8|6636.4|6634.6|6637.2|6634.8|6633.3|6630.7|220
1601544600000|2020-10-01 09:30:00|6636.5|6634.7|6637.1|6635.3|6637.2|6635.4|6634.3|6632|235
1601544900000|2020-10-01 09:35:00|6637.5|6635.7|6638.6|6636.8|6640.6|6638.6|6636.7|6634.3|323
1601545200000|2020-10-01 09:40:00|6638.4|6636.6|6635.3|6633.5|6639.4|6637.5|6633.4|6631|321
1601545500000|2020-10-01 09:45:00|6635.4|6633.6|6638.6|6636.8|6640.1|6637.6|6635.2|6632.5|277
1601545800000|2020-10-01 09:50:00|6638.5|6636.7|6639.5|6637.7|6640.8|6639|6638.2|6636.1|293
1601546100000|2020-10-01 09:55:00|6639.4|6637.6|6639.4|6637.6|6640.6|6638.5|6638.5|6636.4|287
1601546400000|2020-10-01 10:00:00|6639.3|6637.5|6639.6|6637.8|6640.7|6638.7|6638.5|6636.1|251
1601546700000|2020-10-01 10:05:00|6639.5|6637.7|6639.8|6638|6640.7|6638.6|6639|6637|251
1601547000000|2020-10-01 10:10:00|6639.6|6637.8|6639.4|6637.6|6640.5|6638|6638.9|6636.9|214
1601547300000|2020-10-01 10:15:00|6639.3|6637.5|6640.2|6637.2|6641.2|6639.2|6638.2|6636|252
1601547600000|2020-10-01 10:20:00|6639.7|6637.9|6640|6638.2|6641.2|6639.3|6639.5|6637|228
1601547900000|2020-10-01 10:25:00|6639.9|6638.1|6640.7|6638.9|6643.5|6641.2|6639.8|6638|175
1601548200000|2020-10-01 10:30:00|6641.2|6638.2|6639.4|6637.6|6641.8|6639.5|6638.9|6637.1|208
1601548500000|2020-10-01 10:35:00|6639.2|6637.4|6638.1|6635.1|6639.6|6637.5|6637.5|6635|186
1601548800000|2020-10-01 10:40:00|6638|6635|6637.1|6635.3|6638.7|6636.7|6636.4|6634.2|212
1601549100000|2020-10-01 10:45:00|6637|6635.2|6635.3|6633.5|6637.3|6635.5|6634.8|6632.7|229
1601549400000|2020-10-01 10:50:00|6635.4|6633.6|6635.4|6633.6|6635.6|6633.8|6633.9|6631.7|257
1601549700000|2020-10-01 10:55:00|6635.5|6633.7|6637.1|6635.3|6639.1|6636.5|6635.2|6632.9|337
1601550000000|2020-10-01 11:00:00|6637.6|6634.6|6633.7|6631.9|6637.7|6635.3|6633.7|6631.8|203
1601550300000|2020-10-01 11:05:00|6633.8|6632|6639.1|6636.1|6639.9|6637.4|6633.6|6631.8|289
1601550600000|2020-10-01 11:10:00|6639.2|6636.2|6645.9|6644.1|6647.4|6645.1|6638.1|6635.8|533
1601550900000|2020-10-01 11:15:00|6645.8|6644|6646.8|6645|6648.8|6646.5|6645.6|6643.3|513
1601551200000|2020-10-01 11:20:00|6646.9|6645.1|6647.2|6644.2|6647.5|6645.1|6643.8|6642|352
1601551500000|2020-10-01 11:25:00|6647.3|6644.3|6647.3|6644.3|6648.6|6646.7|6645.4|6643|309
1601551800000|2020-10-01 11:30:00|6646.7|6644.9|6650.5|6648.7|6651.2|6649.1|6645.9|6643.4|411
1601552100000|2020-10-01 11:35:00|6650.4|6648.6|6652.7|6650.9|6657.1|6654.8|6649.8|6647.5|453
1601552400000|2020-10-01 11:40:00|6652.6|6650.8|6652.9|6651.1|6654.3|6652|6652.4|6650.2|326
1601552700000|2020-10-01 11:45:00|6652.8|6651|6653.7|6651.9|6658.2|6655.8|6652.8|6650.9|402
1601553000000|2020-10-01 11:50:00|6653.6|6651.8|6654.1|6651.1|6655.4|6653|6653|6650.6|339
1601553300000|2020-10-01 11:55:00|6654.2|6651.2|6653.4|6651.6|6656.1|6653.8|6651.8|6649.4|330
1601553600000|2020-10-01 12:00:00|6654.1|6652.3|6656.3|6653.3|6656.4|6654|6652.5|6650.1|275
1601553900000|2020-10-01 12:05:00|6655.6|6653.8|6650.7|6648.9|6656.2|6653.9|6650.3|6648.2|359
1601554200000|2020-10-01 12:10:00|6650.6|6648.8|6653.2|6650.2|6654.9|6652.7|6650.4|6648.2|314
1601554500000|2020-10-01 12:15:00|6653.3|6650.3|6653.4|6651.6|6655.3|6653.5|6652.4|6650.1|234
1601554800000|2020-10-01 12:20:00|6654|6651|6658.1|6655.1|6658.3|6655.9|6652.5|6650.1|363
1601555100000|2020-10-01 12:25:00|6657.5|6655.7|6652.3|6648.3|6658.4|6656.6|6651.5|6647.5|292
1601555400000|2020-10-01 12:30:00|6653.1|6649.1|6651.8|6650|6655.7|6652.5|6651.2|6647.7|444
1601555700000|2020-10-01 12:35:00|6651.9|6650.1|6651.6|6649.8|6653.6|6651.8|6650.8|6649|308
1601556000000|2020-10-01 12:40:00|6651.5|6649.7|6653.4|6651.6|6655.7|6653.3|6651.4|6649.6|304
1601556300000|2020-10-01 12:45:00|6653.3|6651.5|6651.5|6649.7|6653.4|6651.6|6650.9|6648.9|311
1601556600000|2020-10-01 12:50:00|6651.4|6649.6|6647.3|6645.5|6652.6|6650.8|6647.2|6645|318
1601556900000|2020-10-01 12:55:00|6647.4|6645.6|6643.8|6642|6648.5|6646.7|6643.5|6641.7|371
1601557200000|2020-10-01 13:00:00|6643.7|6641.9|6647.7|6645.9|6648.3|6646|6643.2|6640.9|438
1601557500000|2020-10-01 13:05:00|6647.6|6645.8|6641.7|6639.9|6647.6|6645.8|6638.6|6636.5|604
1601557800000|2020-10-01 13:10:00|6641.6|6639.8|6641.8|6640|6642.7|6640.9|6639.7|6637.3|443
1601558100000|2020-10-01 13:15:00|6641.7|6639.9|6639.3|6636.3|6642.9|6640.7|6638.3|6636.2|392
1601558400000|2020-10-01 13:20:00|6639.2|6636.2|6636.6|6634.8|6639.3|6637.3|6635.2|6632.9|404
1601558700000|2020-10-01 13:25:00|6636.7|6634.9|6638.3|6636.5|6639.3|6637|6635.5|6633.7|334
1601559000000|2020-10-01 13:30:00|6638.5|6636.7|6641.6|6639.8|6642.2|6640.4|6637.8|6635.8|442
1601559300000|2020-10-01 13:35:00|6641.7|6639.9|6644.7|6642.9|6645.3|6643.1|6641.5|6639.7|370
1601559600000|2020-10-01 13:40:00|6644.8|6643|6645.5|6642.5|6647.2|6645.2|6644.3|6642|339
1601559900000|2020-10-01 13:45:00|6645.6|6642.6|6643.1|6640.1|6646.2|6643.5|6636.8|6635|466
1601560200000|2020-10-01 13:50:00|6642.6|6640.8|6637.6|6635.8|6644.1|6642|6636.1|6634|453
1601560500000|2020-10-01 13:55:00|6637.5|6635.7|6645.2|6641.8|6645.2|6642.3|6637.5|6635.7|390
1601560800000|2020-10-01 14:00:00|6645.3|6642.1|6636.3|6634.5|6647.4|6644|6636|6633.5|565
1601561100000|2020-10-01 14:05:00|6636.4|6634.6|6634.4|6632.6|6636.8|6634.7|6631.3|6629.5|506
1601561400000|2020-10-01 14:10:00|6634.5|6632.7|6636.4|6634.6|6637.2|6634.8|6631.4|6629.4|528
1601561700000|2020-10-01 14:15:00|6636.2|6634.4|6634.6|6632.8|6637.1|6634.7|6632.3|6630.5|497
1601562000000|2020-10-01 14:20:00|6634.5|6632.7|6635.3|6633.5|6636.1|6633.8|6632.6|6630.8|420
1601562300000|2020-10-01 14:25:00|6635.8|6632.8|6631.5|6629.7|6635.8|6632.9|6629.5|6627.5|518
1601562600000|2020-10-01 14:30:00|6631.4|6629.6|6637.1|6634.1|6639.2|6636.8|6631|6628.9|533
1601562900000|2020-10-01 14:35:00|6637|6634|6636.4|6634.6|6637.9|6635.7|6635.7|6633.9|329
1601563200000|2020-10-01 14:40:00|6636.3|6634.5|6638|6635|6640.3|6638.5|6636.3|6634.5|368
1601563500000|2020-10-01 14:45:00|6637.5|6635.7|6641|6638|6641.1|6638.7|6636.1|6634|290
1601563800000|2020-10-01 14:50:00|6641.1|6638.1|6643.6|6641.8|6644.6|6642.6|6639.1|6636.9|352
1601564100000|2020-10-01 14:55:00|6643.5|6641.7|6644|6642.2|6644|6642.2|6640.5|6638.7|357
1601564400000|2020-10-01 15:00:00|6644.3|6642.5|6649.1|6647.3|6650|6648.2|6643.4|6641.6|426
1601564700000|2020-10-01 15:05:00|6649|6647.2|6646.6|6644.8|6650.9|6649.1|6646.3|6644|308
1601565000000|2020-10-01 15:10:00|6646.5|6644.7|6650.2|6648.4|6650.4|6648.6|6645.7|6643.9|252
1601565300000|2020-10-01 15:15:00|6649.6|6647.8|6648.4|6646.6|6650.5|6648.7|6647.7|6645.8|253
1601565600000|2020-10-01 15:20:00|6648.5|6646.7|6650.3|6648.5|6651.1|6649.3|6647.4|6645.6|314
1601565900000|2020-10-01 15:25:00|6650.4|6648.6|6650.4|6648.6|6650.5|6648.7|6648.4|6646.6|247
1601566200000|2020-10-01 15:30:00|6650.3|6648.5|6653.6|6651.8|6654|6652.2|6648.6|6646.7|429
1601566500000|2020-10-01 15:35:00|6653.4|6651.6|6650.8|6649|6653.9|6652.1|6650.6|6648.8|350
1601566800000|2020-10-01 15:40:00|6650.7|6648.9|6649.2|6647.4|6652.3|6650.5|6648.4|6646.6|364
1601567100000|2020-10-01 15:45:00|6649.1|6647.3|6648|6646.2|6649.6|6647.8|6647.5|6645.7|290
1601567400000|2020-10-01 15:50:00|6648.2|6646.4|6650.3|6648.5|6650.4|6648.6|6646.6|6644.8|366
1601567700000|2020-10-01 15:55:00|6650.2|6648.4|6649.3|6647.5|6650.3|6648.5|6648.3|6646.4|353
1601568000000|2020-10-01 16:00:00|6649.2|6647.4|6645|6643.2|6649.3|6647.5|6644.2|6642|299
1601568300000|2020-10-01 16:05:00|6644.9|6643.1|6643.7|6641.9|6646.3|6644.5|6642.9|6641.1|320
1601568600000|2020-10-01 16:10:00|6643.8|6642|6646.5|6644.7|6647|6644.8|6643.8|6642|263
1601568900000|2020-10-01 16:15:00|6646.6|6644.8|6644.6|6642.8|6646.6|6644.8|6642.2|6640.4|355
1601569200000|2020-10-01 16:20:00|6644.7|6642.9|6648.2|6646.4|6649.1|6647.2|6644.5|6642.7|269
1601569500000|2020-10-01 16:25:00|6648.1|6646.3|6649.7|6647.9|6649.8|6648|6647.7|6645.9|166
1601569800000|2020-10-01 16:30:00|6649.8|6648|6647.7|6645.9|6650.9|6649.1|6647.5|6645.7|273
1601570100000|2020-10-01 16:35:00|6647.8|6646|6647.8|6646|6648.5|6646.7|6646.8|6645|173
1601570400000|2020-10-01 16:40:00|6647.7|6645.9|6647.7|6645.9|6648.6|6646.8|6647.6|6645.8|93
1601570700000|2020-10-01 16:45:00|6647.6|6645.8|6648.6|6646.8|6649.4|6647.6|6646.8|6645|198
1601571000000|2020-10-01 16:50:00|6648.8|6647|6647.8|6646|6649.9|6648.1|6647.8|6646|195
1601571300000|2020-10-01 16:55:00|6647.9|6646.1|6648.8|6647|6648.9|6647.1|6647.4|6645.6|176
1601571600000|2020-10-01 17:00:00|6648.9|6647.1|6651|6649.2|6651.3|6649.5|6647.7|6645.9|192
1601571900000|2020-10-01 17:05:00|6650.9|6649.1|6652.5|6650.7|6652.7|6650.9|6650.4|6648.6|192
1601572200000|2020-10-01 17:10:00|6652.6|6650.8|6651.5|6649.7|6653.8|6652|6651.3|6649.5|283
1601572500000|2020-10-01 17:15:00|6651.4|6649.6|6653.8|6652|6653.9|6652.1|6650.7|6648.9|334
1601572800000|2020-10-01 17:20:00|6653.7|6651.9|6651.9|6650.1|6654.7|6652.9|6651.7|6649.9|229
1601573100000|2020-10-01 17:25:00|6651.8|6650|6651.8|6650|6653|6651.2|6651.2|6649.4|248
1601573400000|2020-10-01 17:30:00|6651.7|6649.9|6654|6652.2|6654.2|6652.4|6651|6649.2|192
1601573700000|2020-10-01 17:35:00|6654.1|6652.3|6654.9|6653.1|6655.7|6653.9|6653.8|6652|185
1601574000000|2020-10-01 17:40:00|6655|6653.2|6653|6651.2|6655|6653.2|6651.9|6650.1|202
1601574300000|2020-10-01 17:45:00|6653.1|6651.3|6652|6650.2|6653.9|6652.1|6651.8|6650|242
1601574600000|2020-10-01 17:50:00|6652.1|6650.3|6651.5|6649.7|6652.1|6650.3|6649.8|6648|228
1601574900000|2020-10-01 17:55:00|6651.4|6649.6|6651.4|6648.4|6651.7|6649.9|6646.5|6644.7|187
1601575200000|2020-10-01 18:00:00|6650.9|6649.1|6645.5|6642.5|6652.6|6649.6|6642.1|6639.6|522
1601575500000|2020-10-01 18:05:00|6645.6|6642.6|6642.1|6640.3|6646|6643.6|6640.3|6638.4|341
1601575800000|2020-10-01 18:10:00|6642|6640.2|6643|6641.2|6644.7|6642.5|6639.8|6637.5|248
1601576100000|2020-10-01 18:15:00|6642.9|6641.1|6642.9|6641.1|6643.8|6641.5|6641.6|6639.5|191
1601576400000|2020-10-01 18:20:00|6642.8|6641|6643.8|6642|6645.7|6643.3|6642.5|6640.5|157
1601576700000|2020-10-01 18:25:00|6643.9|6642.1|6648.5|6645.5|6649.1|6646.4|6641.8|6639.5|230
1601577000000|2020-10-01 18:30:00|6648.6|6645.6|6648.9|6647.1|6650.2|6648.4|6646.9|6645.1|186
1601577300000|2020-10-01 18:35:00|6648.1|6646.3|6648.9|6647.1|6651.6|6649.2|6647.9|6645.4|159
1601577600000|2020-10-01 18:40:00|6649|6647.2|6650.1|6648.3|6650.2|6648.4|6647.6|6645.3|149
1601577900000|2020-10-01 18:45:00|6650|6648.2|6650.9|6649.1|6652.7|6650.5|6648.8|6647|145
1601578200000|2020-10-01 18:50:00|6651|6649.2|6650.9|6649.1|6652.7|6650.9|6650|6648.2|153
1601578500000|2020-10-01 18:55:00|6650.1|6648.3|6651.7|6649.9|6653.5|6651.4|6650.1|6648.3|187
1601578800000|2020-10-01 19:00:00|6651.8|6650|6651.9|6650.1|6653.8|6652|6650.7|6648.5|268
1601579100000|2020-10-01 19:05:00|6652|6650.2|6651.1|6649.3|6652.5|6650.5|6650.2|6648.1|232
1601579400000|2020-10-01 19:10:00|6651.3|6649.5|6651|6649.2|6652.1|6650.3|6650|6647.9|187
1601579700000|2020-10-01 19:15:00|6651.1|6649.3|6650.7|6648.9|6651.6|6649.5|6650.1|6648.2|151
1601580000000|2020-10-01 19:20:00|6650.3|6648.5|6649.1|6647.3|6651.2|6649.4|6647.9|6646.1|163
1601580300000|2020-10-01 19:25:00|6649|6647.2|6649.1|6647.3|6650.2|6648.4|6648.5|6646.5|130
1601580600000|2020-10-01 19:30:00|6649|6647.2|6653.3|6651.5|6653.5|6651.5|6649|6647.2|185
1601580900000|2020-10-01 19:35:00|6653.2|6651.4|6654.6|6651.6|6654.8|6652.5|6653|6650.6|155
1601581200000|2020-10-01 19:40:00|6654.8|6651.8|6652.9|6651.1|6655.5|6653.1|6652.4|6650.3|155
1601581500000|2020-10-01 19:45:00|6653|6651.2|6654.9|6653.1|6655.2|6653.2|6652.7|6650.4|135
1601581800000|2020-10-01 19:50:00|6655.4|6652.4|6653|6651.2|6655.6|6653.2|6652.9|6650.7|115
1601582100000|2020-10-01 19:55:00|6652.9|6651.1|6652.9|6651.1|6654.3|6652.5|6652.7|6650.5|184
1601582400000|2020-10-01 20:00:00|6652.8|6651|6652.5|6649.5|6653.7|6651.4|6651|6648.6|132
1601582700000|2020-10-01 20:05:00|6652.6|6649.6|6653.7|6651.9|6654.6|6652.3|6651.9|6649.6|129
1601583000000|2020-10-01 20:10:00|6654.1|6652.3|6652.2|6650.4|6654.6|6652.3|6651.3|6649.2|155
1601583300000|2020-10-01 20:15:00|6652.1|6650.3|6652.2|6650.4|6653.3|6650.6|6652|6649.6|64
1601583600000|2020-10-01 20:20:00|6652.3|6650.5|6652|6650.2|6652.4|6650.6|6651.9|6650.1|47
1601583900000|2020-10-01 20:25:00|6651.9|6650.1|6651.8|6650|6652.6|6650.3|6651.4|6649.1|88
1601584200000|2020-10-01 20:30:00|6651.7|6649.9|6653|6650|6653.2|6650.4|6651|6649|98
1601584500000|2020-10-01 20:35:00|6653.1|6650.1|6652.5|6649.5|6653.6|6651.2|6651.1|6648.8|98
1601584800000|2020-10-01 20:40:00|6652.6|6649.6|6651.3|6648.3|6652.6|6650|6650.5|6647.5|72
1601585100000|2020-10-01 20:45:00|6651|6648|6649.5|6646.5|6651.7|6648.9|6649.4|6646.4|114
1601585400000|2020-10-01 20:50:00|6649.6|6646.6|6650.6|6647.6|6650.8|6648.3|6649.5|6646.5|96
1601585700000|2020-10-01 20:55:00|6650.5|6647.5|6651.7|6648.3|6652.6|6649|6649.7|6646.4|205
1601586000000|2020-10-01 21:00:00|6652|6649|6653.1|6649.1|6653.3|6649.3|6643.5|6639.5|50
1601586300000|2020-10-01 21:05:00|6653.5|6649.5|6652.1|6648.1|6654|6650|6650.1|6646.1|229
1601586600000|2020-10-01 21:10:00|6652.3|6648.3|6653.3|6649.3|6654.2|6650.2|6650.9|6646.9|178
1601586900000|2020-10-01 21:15:00|6652.6|6648.6|6652.3|6648.3|6654.8|6650.8|6651.6|6647.6|192
1601587200000|2020-10-01 21:20:00|6652.6|6648.6|6653|6649|6654.1|6650.1|6651.7|6647.7|109
1601587500000|2020-10-01 21:25:00|6653.1|6649.1|6651.8|6647.8|6653.6|6649.6|6651.3|6647.3|116
1601587800000|2020-10-01 21:30:00|6651.9|6647.9|6654|6650|6656.2|6652.2|6648.9|6644.9|234
1601588100000|2020-10-01 21:35:00|6653.9|6649.9|6654.5|6650.5|6655|6651|6653.4|6649.4|107
1601588400000|2020-10-01 21:40:00|6654.8|6650.8|6654.8|6650.8|6655.4|6651.4|6654|6650|142
1601588700000|2020-10-01 21:45:00|6655.1|6651.1|6654|6650|6655.3|6651.3|6653.8|6649.8|133
1601589000000|2020-10-01 21:50:00|6654.3|6650.3|6653.9|6649.9|6654.5|6650.5|6653.6|6649.6|126
1601589300000|2020-10-01 21:55:00|6653.8|6649.8|6654.1|6650.1|6654.6|6650.6|6653.8|6649.8|104
1601589600000|2020-10-01 22:00:00|6653.4|6649.4|6651.1|6648.1|6653.5|6649.5|6650.4|6647.2|230
1601589900000|2020-10-01 22:05:00|6651|6648|6650.5|6647.5|6652.7|6649.7|6650.4|6647.4|93
1601590200000|2020-10-01 22:10:00|6650.6|6647.6|6651.5|6648.5|6651.6|6648.6|6650.5|6647.5|59
1601590500000|2020-10-01 22:15:00|6651.6|6648.6|6653.7|6650.7|6654|6651|6651.5|6648.5|145
1601590800000|2020-10-01 22:20:00|6653.6|6650.6|6653.6|6650.6|6654|6651|6652.5|6649.5|96
1601591100000|2020-10-01 22:25:00|6653.7|6650.7|6651.4|6649.6|6654.4|6651.4|6651.1|6648.6|185
1601591400000|2020-10-01 22:30:00|6651.5|6649.7|6652.4|6649.4|6652.4|6649.7|6650|6647.5|170
1601591700000|2020-10-01 22:35:00|6652.3|6649.3|6652.7|6649.7|6653.4|6650.4|6652.3|6649.3|114
1601592000000|2020-10-01 22:40:00|6652.6|6649.6|6652.5|6649.5|6653.1|6650.1|6652.3|6649.3|95
1601592300000|2020-10-01 22:45:00|6652.4|6649.4|6651.4|6648.4|6652.5|6649.5|6650.6|6647.6|91
1601592600000|2020-10-01 22:50:00|6651.5|6648.5|6651.9|6648.9|6652|6649.1|6650.9|6648.3|71
1601592900000|2020-10-01 22:55:00|6651.8|6648.8|6650.8|6649|6652|6649|6650.8|6648.1|95
1601593200000|2020-10-01 23:00:00|6651.5|6648.5|6650.3|6647.3|6652.5|6649.5|6649.9|6647.1|148
1601593500000|2020-10-01 23:05:00|6650.4|6647.4|6652.5|6649.5|6652.6|6650.1|6649.9|6647.4|181
1601593800000|2020-10-01 23:10:00|6652.4|6649.4|6650.5|6647.5|6653.3|6650.3|6649.3|6646.9|179
1601594100000|2020-10-01 23:15:00|6650.4|6647.4|6650.7|6648.9|6651.4|6649|6649.8|6647.3|120
1601594400000|2020-10-01 23:20:00|6650.8|6649|6650.9|6647.9|6651.4|6649|6649.9|6647.4|137
1601594700000|2020-10-01 23:25:00|6651|6648|6649.6|6646.6|6651|6648.5|6647.6|6645.2|163
1601595000000|2020-10-01 23:30:00|6650.1|6647.1|6650.5|6647.5|6650.9|6648.3|6649|6646.5|183
1601595300000|2020-10-01 23:35:00|6650.4|6647.4|6650.7|6647.7|6650.7|6648.3|6649.8|6647.3|123
1601595600000|2020-10-01 23:40:00|6650.6|6647.6|6650.7|6647.7|6650.8|6648.4|6650|6647.6|230
1601595900000|2020-10-01 23:45:00|6650.6|6647.6|6650.2|6648.4|6651.5|6649|6649.9|6647.4|228
1601596200000|2020-10-01 23:50:00|6650.1|6648.3|6650.4|6647.4|6651.6|6649.1|6649.7|6647.4|150
1601596500000|2020-10-01 23:55:00|6650.5|6647.5|6652.6|6649.6|6652.7|6650.4|6649.8|6647.4|182
1601596800000|2020-10-02 00:00:00|6652.5|6649.5|6653|6651.2|6654.5|6652.1|6651.1|6648.6|245
1601597100000|2020-10-02 00:05:00|6653.1|6651.3|6651|6649.2|6656.1|6654.3|6650.9|6648.6|260
1601597400000|2020-10-02 00:10:00|6651.1|6649.3|6647.1|6645.3|6651.2|6649.4|6645.1|6642.7|325
1601597700000|2020-10-02 00:15:00|6647.2|6645.4|6650.6|6647.6|6650.6|6647.7|6646.2|6643.7|263
1601598000000|2020-10-02 00:20:00|6650.3|6647.3|6649.7|6646.7|6650.6|6647.9|6648.9|6646.5|248
1601598300000|2020-10-02 00:25:00|6649.8|6646.8|6650|6648.2|6650.6|6648.5|6649|6646.6|153
1601598600000|2020-10-02 00:30:00|6649.9|6648.1|6646.1|6644.3|6650.7|6648.3|6646.1|6643.7|272
1601598900000|2020-10-02 00:35:00|6646.2|6644.4|6645.5|6643.7|6646.7|6644.6|6644.2|6642.4|346
1601599200000|2020-10-02 00:40:00|6645.4|6643.6|6638.9|6637.1|6645.5|6643.7|6638.7|6636.4|301
1601599500000|2020-10-02 00:45:00|6639|6637.2|6641.2|6639.4|6641.8|6639.9|6638.9|6637.1|288
1601599800000|2020-10-02 00:50:00|6641.3|6639.5|6640.9|6637.9|6643.6|6641.6|6639.9|6637.8|290
1601600100000|2020-10-02 00:55:00|6640.8|6637.8|6639.2|6637.4|6641.5|6639.7|6638.8|6636.4|225
1601600400000|2020-10-02 01:00:00|6639|6637.2|6644.5|6642.7|6644.5|6642.7|6639|6637.2|296
1601600700000|2020-10-02 01:05:00|6644.6|6642.8|6644.8|6643|6645.2|6643.4|6642.9|6640.9|201
1601601000000|2020-10-02 01:10:00|6644.3|6642.5|6644|6642.2|6646.2|6644.4|6643.8|6642|202
1601601300000|2020-10-02 01:15:00|6643.9|6642.1|6644.3|6642.5|6645.8|6644|6643.9|6642.1|176
1601601600000|2020-10-02 01:20:00|6644.4|6642.6|6646.1|6644.3|6646.2|6644.4|6643.2|6641.4|243
1601601900000|2020-10-02 01:25:00|6646.2|6644.4|6647.8|6644.8|6649.5|6647.1|6646.1|6644.3|273
1601602200000|2020-10-02 01:30:00|6648.3|6645.3|6647.8|6646|6649.7|6647.4|6647.3|6644.9|234
1601602500000|2020-10-02 01:35:00|6647.7|6645.9|6646.9|6645.1|6647.9|6646|6646.7|6644.7|139
1601602800000|2020-10-02 01:40:00|6646.8|6645|6644.9|6643.1|6646.9|6645.1|6644.1|6641.7|207
1601603100000|2020-10-02 01:45:00|6644.8|6643|6643.4|6641.6|6644.9|6643.1|6642.2|6640.4|266
1601603400000|2020-10-02 01:50:00|6643.3|6641.5|6647.5|6645.7|6648.5|6646.2|6643.1|6641.3|336
1601603700000|2020-10-02 01:55:00|6647.4|6645.6|6645.6|6643.8|6648|6646.2|6644.8|6643|214
1601604000000|2020-10-02 02:00:00|6645.5|6643.7|6643|6641.2|6646.1|6644.3|6642.3|6640.3|302
1601604300000|2020-10-02 02:05:00|6642.9|6641.1|6643|6641.2|6643.5|6641.5|6642.1|6640.3|180
1601604600000|2020-10-02 02:10:00|6642.9|6641.1|6644.2|6642.4|6644.7|6642.9|6642.7|6640.9|189
1601604900000|2020-10-02 02:15:00|6644.1|6642.3|6643.8|6642|6644.9|6643.1|6642.9|6641.1|267
1601605200000|2020-10-02 02:20:00|6643.9|6642.1|6642.9|6641.1|6643.9|6642.1|6642.8|6641|218
1601605500000|2020-10-02 02:25:00|6642.8|6641|6644.7|6642.9|6645.2|6643.4|6641.8|6639.9|162
1601605800000|2020-10-02 02:30:00|6644.8|6643|6645|6643.2|6647.1|6645.3|6644.6|6642.8|144
1601606100000|2020-10-02 02:35:00|6644.8|6643|6643.5|6641.7|6645.6|6643.7|6643.5|6641.7|261
1601606400000|2020-10-02 02:40:00|6643.6|6641.8|6642.7|6640.9|6643.9|6642.1|6642.6|6640.8|135
1601606700000|2020-10-02 02:45:00|6642.8|6641|6639.6|6637.8|6643.8|6642|6639|6637.2|284
1601607000000|2020-10-02 02:50:00|6639.7|6637.9|6640|6638.2|6641.2|6638.8|6637.7|6635.9|342
1601607300000|2020-10-02 02:55:00|6640.4|6637.4|6639.1|6637.3|6640.5|6638|6637.8|6635.6|267
1601607600000|2020-10-02 03:00:00|6639.5|6637.7|6639.6|6636.6|6641.4|6639.6|6638.9|6636.5|223
1601607900000|2020-10-02 03:05:00|6639.7|6636.7|6638.7|6636.9|6639.9|6637.9|6637.5|6635.4|202
1601608200000|2020-10-02 03:10:00|6638.8|6637|6639|6637.2|6640.3|6638.5|6638.6|6636.4|245
1601608500000|2020-10-02 03:15:00|6639.1|6637.3|6641|6639.2|6642.6|6640.3|6638.8|6637|194
1601608800000|2020-10-02 03:20:00|6641.1|6639.3|6639.9|6638.1|6641.8|6639.9|6639.7|6637.9|149
1601609100000|2020-10-02 03:25:00|6640|6638.2|6640.6|6637.6|6641.5|6639.3|6639.2|6637.4|225
1601609400000|2020-10-02 03:30:00|6640.3|6638.5|6641|6639.2|6643|6641.2|6639.8|6637.6|233
1601609700000|2020-10-02 03:35:00|6640.9|6639.1|6642.9|6641.1|6643.5|6641.4|6640.9|6639.1|190
1601610000000|2020-10-02 03:40:00|6642.8|6641|6640.7|6638.9|6642.8|6641|6640.7|6638.7|166
1601610300000|2020-10-02 03:45:00|6640.8|6639|6639.9|6638.1|6640.8|6639|6638.6|6636.8|104
1601610600000|2020-10-02 03:50:00|6639.8|6638|6641.3|6639.5|6641.4|6639.6|6639.8|6637.6|173
1601610900000|2020-10-02 03:55:00|6641.2|6639.4|6638.6|6636.8|6641.3|6639.5|6638.4|6636.6|189
1601611200000|2020-10-02 04:00:00|6638.7|6636.9|6638.8|6637|6639.5|6637.3|6637.6|6635.8|173
1601611500000|2020-10-02 04:05:00|6638.7|6636.9|6635.5|6633.7|6639.6|6637.8|6635.5|6633.7|214
1601611800000|2020-10-02 04:10:00|6635.6|6633.8|6634.6|6632.8|6635.9|6634.1|6634.5|6632.3|201
1601612100000|2020-10-02 04:15:00|6634.8|6633|6636.7|6634.9|6637.2|6635.4|6634.4|6632.6|268
1601612400000|2020-10-02 04:20:00|6636.8|6635|6634.7|6632.9|6637|6635.2|6634.5|6632.7|175
1601612700000|2020-10-02 04:25:00|6634.8|6633|6637.8|6636|6637.9|6636.1|6634.8|6633|122
1601613000000|2020-10-02 04:30:00|6637.7|6635.9|6639.2|6637.4|6640|6638.2|6637.7|6635.9|253
1601613300000|2020-10-02 04:35:00|6639.1|6637.3|6639.9|6638.1|6639.9|6638.1|6638.6|6636.8|205
1601613600000|2020-10-02 04:40:00|6639.8|6638|6638.6|6636.8|6640|6638.2|6637.8|6636|259
1601613900000|2020-10-02 04:45:00|6638.5|6636.7|6638.8|6637|6639.2|6637.4|6638.1|6636.3|247
1601614200000|2020-10-02 04:50:00|6638.7|6636.9|6634.6|6632.8|6638.9|6637.1|6633.7|6631.9|238
1601614500000|2020-10-02 04:55:00|6633.8|6632|6625.6|6622.6|6633.8|6632|6622.6|6619.6|715
1601614800000|2020-10-02 05:00:00|6625.8|6622.8|6619.6|6616.6|6625.8|6623.4|6617.7|6615.3|690
1601615100000|2020-10-02 05:05:00|6620.2|6617.2|6621.5|6618.5|6622.4|6620|6616.1|6613.4|622
1601615400000|2020-10-02 05:10:00|6621.4|6618.4|6624.1|6622.3|6627.3|6624.8|6619.7|6617.3|608
1601615700000|2020-10-02 05:15:00|6624|6622.2|6629|6627.2|6632|6630.2|6623|6621.2|515
1601616000000|2020-10-02 05:20:00|6629.3|6627.5|6627.2|6625.4|6631.9|6629.6|6625.8|6623.4|507
1601616300000|2020-10-02 05:25:00|6627.3|6625.5|6631.7|6629.9|6633.5|6631.1|6625|6623.2|594
1601616600000|2020-10-02 05:30:00|6632.1|6630.3|6624.6|6622.8|6632.2|6630.4|6624.6|6622.7|496
1601616900000|2020-10-02 05:35:00|6624.7|6622.9|6629.1|6627.3|6630.4|6627.7|6624.6|6622.8|546
1601617200000|2020-10-02 05:40:00|6629.2|6627.4|6633.3|6631.5|6635.4|6632.5|6629.2|6627.3|517
1601617500000|2020-10-02 05:45:00|6633.2|6631.4|6634.3|6631.3|6637.9|6636|6631.9|6629.6|493
1601617800000|2020-10-02 05:50:00|6633.6|6631.8|6632.4|6629.4|6634.1|6632.3|6626.5|6624.1|556
1601618100000|2020-10-02 05:55:00|6632.5|6629.5|6630.4|6627.4|6632.6|6630.2|6624.9|6622.3|554
1601618400000|2020-10-02 06:00:00|6630.5|6627.5|6629.8|6626.8|6634.1|6632|6628.5|6626.2|592
1601618700000|2020-10-02 06:05:00|6629.7|6626.7|6627.7|6625.9|6630.9|6628.6|6627.7|6625.6|598
1601619000000|2020-10-02 06:10:00|6627.8|6626|6627.2|6625.4|6631.4|6628.9|6626.7|6624.2|592
1601619300000|2020-10-02 06:15:00|6627.9|6624.9|6625.2|6623.4|6628.6|6626.3|6625.1|6622.8|483
1601619600000|2020-10-02 06:20:00|6625|6623.2|6632.5|6630.7|6632.7|6630.9|6623.2|6621.4|401
1601619900000|2020-10-02 06:25:00|6632.7|6630.9|6639.6|6636.6|6640.3|6638|6632.7|6630.8|531
1601620200000|2020-10-02 06:30:00|6639.9|6636.9|6641.1|6639.3|6642.5|6640.2|6637.1|6634.8|545
1601620500000|2020-10-02 06:35:00|6641|6639.2|6641|6639.2|6642.2|6640.4|6639.6|6637.8|391
1601620800000|2020-10-02 06:40:00|6640.9|6639.1|6642.6|6639.6|6644.2|6642.4|6640|6638.1|390
1601621100000|2020-10-02 06:45:00|6642.5|6639.5|6640.2|6638.4|6642.6|6640.3|6638.4|6636.6|475
1601621400000|2020-10-02 06:50:00|6640.3|6638.5|6640.7|6638.9|6641.9|6639.9|6637.5|6635.7|391
1601621700000|2020-10-02 06:55:00|6640.6|6638.8|6641.8|6638.8|6642|6640|6638.7|6636.8|395
1601622000000|2020-10-02 07:00:00|6641.6|6638.6|6639.1|6637.3|6642.7|6640.3|6638.8|6636.7|462
1601622300000|2020-10-02 07:05:00|6639|6637.2|6644.1|6642.3|6645.8|6644|6639|6636.8|426
1601622600000|2020-10-02 07:10:00|6644|6642.2|6642.9|6641.1|6645.2|6643.2|6642.5|6640.5|416
1601622900000|2020-10-02 07:15:00|6643.9|6642.1|6640.5|6638.7|6645.1|6642.8|6640.4|6638.6|445
1601623200000|2020-10-02 07:20:00|6640.4|6638.6|6639.1|6636.1|6641.3|6639.3|6637.7|6635.8|394
1601623500000|2020-10-02 07:25:00|6638.4|6636.6|6644.4|6642.6|6647.4|6645.5|6637.9|6635.8|566
1601623800000|2020-10-02 07:30:00|6644.3|6642.5|6650.3|6648.5|6650.8|6649|6644.3|6642.5|463
1601624100000|2020-10-02 07:35:00|6650.2|6648.4|6646|6644.2|6651.8|6650|6645.1|6643.3|400
1601624400000|2020-10-02 07:40:00|6646.3|6644.5|6642.8|6641|6646.9|6645|6642.8|6640.9|373
1601624700000|2020-10-02 07:45:00|6642.9|6641.1|6640.8|6639|6643.2|6641.4|6640.1|6638.1|394
1601625000000|2020-10-02 07:50:00|6640.6|6638.8|6634.8|6633|6640.6|6638.8|6634.5|6632.7|433
1601625300000|2020-10-02 07:55:00|6634.9|6633.1|6632.9|6631.1|6636.4|6634.6|6632.7|6630.9|337
1601625600000|2020-10-02 08:00:00|6632.8|6631|6631.5|6629.7|6635.1|6633.3|6631.1|6629.3|372
1601625900000|2020-10-02 08:05:00|6631.6|6629.8|6627.4|6625.6|6632.8|6631|6627.4|6625.6|386
1601626200000|2020-10-02 08:10:00|6627.6|6625.8|6629.8|6628|6629.9|6628.1|6626.2|6624.4|340
1601626500000|2020-10-02 08:15:00|6629.7|6627.9|6630.2|6628.4|6630.8|6629|6628.1|6626.3|402
1601626800000|2020-10-02 08:20:00|6630.3|6628.5|6635.6|6633.8|6635.8|6634|6630.1|6628.3|374
1601627100000|2020-10-02 08:25:00|6635.5|6633.7|6638.9|6637.1|6640.2|6638|6635.5|6633.7|361
1601627400000|2020-10-02 08:30:00|6639|6637.2|6637.9|6636.1|6639|6637.2|6633.8|6632|382
1601627700000|2020-10-02 08:35:00|6637.8|6636|6637|6635.2|6639.5|6637.7|6635.7|6633.9|381
1601628000000|2020-10-02 08:40:00|6636.9|6635.1|6629.8|6628|6638.1|6636.3|6628.5|6626.7|402
1601628300000|2020-10-02 08:45:00|6629.9|6628.1|6630.9|6629.1|6633.3|6631.2|6622.7|6620.4|355
1601628600000|2020-10-02 08:50:00|6631|6629.2|6629.8|6628|6632|6629.6|6628.7|6626.8|267
1601628900000|2020-10-02 08:55:00|6629.9|6628.1|6629.4|6626.4|6631.4|6629|6627|6625.2|218
1601629200000|2020-10-02 09:00:00|6629.5|6626.5|6631|6629.2|6632.4|6630.2|6626.7|6624.9|301
1601629500000|2020-10-02 09:05:00|6631.1|6629.3|6634.1|6631.1|6634.4|6632.2|6629.8|6628|393
1601629800000|2020-10-02 09:10:00|6634.3|6631.3|6632.7|6630.9|6635.1|6633.1|6631.9|6630.1|365
1601630100000|2020-10-02 09:15:00|6632.8|6631|6631.6|6629.8|6633.1|6631.3|6630.9|6628.9|306
1601630400000|2020-10-02 09:20:00|6631.7|6629.9|6630.7|6628.9|6633|6631.1|6630.6|6628.8|295
1601630700000|2020-10-02 09:25:00|6630.5|6628.7|6629.4|6627.6|6632.1|6630|6628.7|6626.9|282
1601631000000|2020-10-02 09:30:00|6629.5|6627.7|6629.8|6628|6632.2|6630.2|6629.1|6626.9|252
1601631300000|2020-10-02 09:35:00|6629.9|6628.1|6631|6629.2|6633|6631.2|6629.7|6627.9|217
1601631600000|2020-10-02 09:40:00|6630.9|6629.1|6631.1|6629.3|6632.7|6630.9|6630.2|6628.4|237
1601631900000|2020-10-02 09:45:00|6631.2|6629.4|6633.2|6631.4|6634.1|6632.2|6631|6628.9|274
1601632200000|2020-10-02 09:50:00|6633.1|6631.3|6633.8|6632|6634|6632.2|6632|6630.2|274
1601632500000|2020-10-02 09:55:00|6633.9|6632.1|6628.8|6627|6633.9|6632.1|6627.7|6625.9|262
1601632800000|2020-10-02 10:00:00|6628.4|6626.6|6627.8|6626|6631|6628.7|6627.7|6625.9|281
1601633100000|2020-10-02 10:05:00|6627.7|6625.9|6627.8|6626|6628.4|6626.4|6626.1|6624.3|208
1601633400000|2020-10-02 10:10:00|6627.9|6626.1|6627.4|6625.6|6629|6627.1|6626.1|6624.3|259
1601633700000|2020-10-02 10:15:00|6627.5|6625.7|6623.4|6621.6|6627.8|6626|6622.9|6621.1|313
1601634000000|2020-10-02 10:20:00|6623.3|6621.5|6628.2|6626.4|6629.9|6628.1|6622|6619.9|269
1601634300000|2020-10-02 10:25:00|6628.3|6626.5|6630.8|6629|6632.1|6630.3|6627.4|6625.6|308
1601634600000|2020-10-02 10:30:00|6630.9|6629.1|6627.9|6626.1|6631.3|6629.5|6626.7|6624.9|226
1601634900000|2020-10-02 10:35:00|6628|6626.2|6630.3|6628.5|6630.4|6628.6|6626.8|6625|219
1601635200000|2020-10-02 10:40:00|6630.4|6628.6|6629.1|6627.3|6630.4|6628.6|6628.5|6626.7|254
1601635500000|2020-10-02 10:45:00|6629|6627.2|6628.9|6627.1|6629.9|6628.1|6627|6625|283
1601635800000|2020-10-02 10:50:00|6628.8|6627|6632.1|6630.3|6633|6631.2|6627.9|6626.1|209
1601636100000|2020-10-02 10:55:00|6632.2|6630.4|6630.9|6629.1|6632.7|6630.6|6630.1|6628|307
1601636400000|2020-10-02 11:00:00|6631|6629.2|6633.9|6632.1|6634.1|6632.2|6629.7|6627.9|302
1601636700000|2020-10-02 11:05:00|6634|6632.2|6628.9|6627.1|6635.2|6633.4|6628.8|6627|322
1601637000000|2020-10-02 11:10:00|6629|6627.2|6628.7|6626.9|6629.6|6627.8|6627.7|6625.9|248
1601637300000|2020-10-02 11:15:00|6628.6|6626.8|6629|6627.2|6629.1|6627.3|6627.7|6625.9|222
1601637600000|2020-10-02 11:20:00|6629.1|6627.3|6630.8|6629|6633.1|6630.8|6628.8|6627|236
1601637900000|2020-10-02 11:25:00|6630.9|6629.1|6635.1|6633.3|6635.2|6633.4|6630.8|6629|319
1601638200000|2020-10-02 11:30:00|6634.9|6633.1|6635.6|6633.8|6635.8|6634|6633.5|6631.7|346
1601638500000|2020-10-02 11:35:00|6635.2|6633.4|6635|6633.2|6635.8|6634|6632.6|6630.8|322
1601638800000|2020-10-02 11:40:00|6635.1|6633.3|6632.9|6631.1|6635.8|6633.5|6632.9|6630.5|270
1601639100000|2020-10-02 11:45:00|6633|6631.2|6634.9|6633.1|6635.1|6633.3|6631.9|6630.1|284
1601639400000|2020-10-02 11:50:00|6635|6633.2|6636.2|6634.4|6637.2|6634.9|6633.9|6631.6|272
1601639700000|2020-10-02 11:55:00|6636|6634.2|6635.9|6634.1|6639.4|6637.2|6635.7|6633.3|323
1601640000000|2020-10-02 12:00:00|6635.8|6634|6636.9|6635.1|6638.6|6636.8|6635.7|6633.3|330
1601640300000|2020-10-02 12:05:00|6636.8|6635|6638.8|6637|6640|6638.2|6636.7|6634.9|301
1601640600000|2020-10-02 12:10:00|6638.4|6636.6|6638|6636.2|6641.4|6639.6|6637.8|6635.9|272
1601640900000|2020-10-02 12:15:00|6637.9|6636.1|6632.9|6631.1|6638|6636.2|6631.1|6629|356
1601641200000|2020-10-02 12:20:00|6633.2|6631.4|6631.1|6629.3|6633.2|6631.4|6629.9|6628.1|418
1601641500000|2020-10-02 12:25:00|6631.2|6629.4|6638.3|6634.3|6639.3|6635.3|6631|6629.2|316
1601641800000|2020-10-02 12:30:00|6638.4|6634.4|6634.6|6632.8|6639.2|6636.1|6631.1|6628.5|528
1601642100000|2020-10-02 12:35:00|6634.1|6632.3|6633.8|6632|6635.2|6633.1|6628.7|6626.9|501
1601642400000|2020-10-02 12:40:00|6633.7|6631.9|6626.7|6624.9|6634.2|6632.1|6626.7|6624.9|412
1601642700000|2020-10-02 12:45:00|6626.8|6625|6621.7|6619.9|6627.9|6626.1|6619.5|6617.7|406
1601643000000|2020-10-02 12:50:00|6621.6|6619.8|6620.9|6619.1|6622.5|6620.7|6615.4|6613.3|476
1601643300000|2020-10-02 12:55:00|6621|6619.2|6623.8|6622|6625.5|6623.2|6620.6|6618.2|419
1601643600000|2020-10-02 13:00:00|6623.2|6621.4|6615.6|6613.8|6624.3|6622.1|6614.5|6612.6|575
1601643900000|2020-10-02 13:05:00|6615.5|6613.7|6621.8|6620|6622.6|6620.1|6615.1|6613.3|439
1601644200000|2020-10-02 13:10:00|6621.9|6620.1|6621.9|6620.1|6623.5|6621.7|6618.9|6617.1|407
1601644500000|2020-10-02 13:15:00|6621.8|6620|6621|6619.2|6623.4|6621.6|6620.2|6618.4|342
1601644800000|2020-10-02 13:20:00|6620.9|6619.1|6621.8|6620|6622.2|6620.3|6619.7|6617.9|323
1601645100000|2020-10-02 13:25:00|6621.9|6620.1|6620.7|6618.9|6621.9|6620.1|6619.2|6617.4|332
1601645400000|2020-10-02 13:30:00|6620.8|6619|6627.1|6625.3|6628|6625.9|6619.8|6618|356
1601645700000|2020-10-02 13:35:00|6627|6625.2|6631.1|6629.3|6631.8|6630|6624.9|6622.7|370
1601646000000|2020-10-02 13:40:00|6631|6629.2|6632.6|6629.6|6633.6|6631.8|6630.8|6629|363
1601646300000|2020-10-02 13:45:00|6632.5|6629.5|6632|6630.2|6634.9|6633.1|6631.8|6629.5|394
1601646600000|2020-10-02 13:50:00|6632.1|6630.3|6632.7|6630.9|6633.4|6631|6628.8|6626.6|437
1601646900000|2020-10-02 13:55:00|6632.8|6631|6633.1|6630.1|6634.7|6632.9|6631.4|6629.6|325
1601647200000|2020-10-02 14:00:00|6633.2|6630.2|6635.8|6634|6635.8|6634|6632.9|6629.9|403
1601647500000|2020-10-02 14:05:00|6635.6|6633.8|6640.7|6638.9|6642.4|6640.2|6635.5|6633.6|573
1601647800000|2020-10-02 14:10:00|6640.6|6638.8|6638.9|6637.1|6642.5|6640.7|6637.5|6635.7|487
1601648100000|2020-10-02 14:15:00|6638.8|6637|6637.1|6635.3|6640.7|6638.9|6635.6|6633.8|406
1601648400000|2020-10-02 14:20:00|6637.2|6635.4|6631.8|6630|6637.2|6635.4|6631.8|6629.7|393
1601648700000|2020-10-02 14:25:00|6631.6|6629.8|6633.8|6632|6635.8|6634|6628.7|6626.9|500
1601649000000|2020-10-02 14:30:00|6633.7|6631.9|6636.8|6635|6637.4|6635.3|6631.7|6629.9|441
1601649300000|2020-10-02 14:35:00|6636.7|6634.9|6633.7|6631.9|6637.2|6635.2|6633.6|6631.8|361
1601649600000|2020-10-02 14:40:00|6633.8|6632|6633.9|6632.1|6635.8|6634|6632.7|6630.9|333
1601649900000|2020-10-02 14:45:00|6633.8|6632|6636.7|6634.9|6638.1|6636.2|6632.8|6631|375
1601650200000|2020-10-02 14:50:00|6636.8|6635|6633.2|6630.2|6638.1|6636|6631.8|6630|352
1601650500000|2020-10-02 14:55:00|6633.1|6630.1|6632.7|6630.9|6634.2|6632.1|6631.3|6629.1|228
1601650800000|2020-10-02 15:00:00|6632.1|6630.3|6633|6631.2|6636.7|6634.9|6630.9|6629.1|466
1601651100000|2020-10-02 15:05:00|6632.9|6631.1|6632.9|6631.1|6634.6|6632.8|6631.9|6630.1|336
1601651400000|2020-10-02 15:10:00|6633|6631.2|6632.9|6631.1|6634.1|6632.3|6631.4|6629.2|248
1601651700000|2020-10-02 15:15:00|6632.8|6631|6635.8|6634|6635.9|6634.1|6630.6|6628.8|335
1601652000000|2020-10-02 15:20:00|6635.7|6633.9|6631.6|6629.8|6636.5|6634.7|6631.6|6629.6|271
1601652300000|2020-10-02 15:25:00|6631.7|6629.9|6634.3|6632.5|6636.4|6634.1|6631.4|6629.6|304
1601652600000|2020-10-02 15:30:00|6634.4|6632.6|6631.8|6630|6634.4|6632.6|6631.4|6629.6|298
1601652900000|2020-10-02 15:35:00|6631.9|6630.1|6629.8|6628|6633.1|6631.3|6629.7|6627.9|319
1601653200000|2020-10-02 15:40:00|6629.7|6627.9|6628.7|6626.9|6631|6629.2|6627.8|6626|208
1601653500000|2020-10-02 15:45:00|6628.5|6626.7|6626|6624.2|6629.3|6627.5|6626|6624.2|282
1601653800000|2020-10-02 15:50:00|6626.1|6624.3|6625.3|6623.5|6628.7|6626.9|6624.9|6623.1|255
1601654100000|2020-10-02 15:55:00|6625.6|6623.8|6621.8|6620|6626.3|6624.5|6621.8|6620|320
1601654400000|2020-10-02 16:00:00|6621.9|6620.1|6622.7|6620.9|6623|6621.2|6620.7|6618.9|259
1601654700000|2020-10-02 16:05:00|6622.6|6620.8|6626.9|6625.1|6627|6625.2|6620.8|6619|246
1601655000000|2020-10-02 16:10:00|6627|6625.2|6631.6|6629.8|6634.6|6632.8|6625.8|6624|349
1601655300000|2020-10-02 16:15:00|6631.7|6629.9|6635.2|6633.4|6635.6|6633.8|6631.2|6629.4|433
1601655600000|2020-10-02 16:20:00|6635|6633.2|6633.6|6631.8|6635.9|6634.1|6630.8|6629|394
1601655900000|2020-10-02 16:25:00|6633.7|6631.9|6633.2|6631.4|6634.7|6632.9|6632.2|6630.4|331
1601656200000|2020-10-02 16:30:00|6633.3|6631.5|6630.8|6629|6634.9|6633.1|6630.2|6628.4|299
1601656500000|2020-10-02 16:35:00|6630.7|6628.9|6631.6|6629.8|6631.7|6629.9|6629.7|6627.7|228
1601656800000|2020-10-02 16:40:00|6631.7|6629.9|6631.6|6629.8|6632.6|6630.8|6631.4|6629.6|159
1601657100000|2020-10-02 16:45:00|6631.7|6629.9|6631.2|6629.4|6631.7|6629.9|6630.5|6628.7|188
1601657400000|2020-10-02 16:50:00|6631.1|6629.3|6632.6|6630.8|6633.2|6631.4|6629.7|6627.9|217
1601657700000|2020-10-02 16:55:00|6632.5|6630.7|6629.7|6627.9|6633.2|6631.4|6629.6|6627.8|219
1601658000000|2020-10-02 17:00:00|6629.6|6627.8|6628.8|6627|6630.6|6628.8|6628.6|6626.8|221
1601658300000|2020-10-02 17:05:00|6628.9|6627.1|6628.1|6626.3|6629|6627.2|6627.5|6625.7|231
1601658600000|2020-10-02 17:10:00|6628.2|6626.4|6628.8|6627|6629.7|6627.9|6627.8|6626|215
1601658900000|2020-10-02 17:15:00|6629.4|6627.6|6629.5|6627.7|6629.6|6627.8|6627.7|6625.9|210
1601659200000|2020-10-02 17:20:00|6629.4|6627.6|6630.5|6628.7|6630.8|6629|6629.3|6627.5|173
1601659500000|2020-10-02 17:25:00|6630.6|6628.8|6629.7|6627.9|6630.7|6628.9|6629.6|6627.8|170
1601659800000|2020-10-02 17:30:00|6630.5|6628.7|6628.2|6626.4|6630.5|6628.7|6627.6|6625.8|322
1601660100000|2020-10-02 17:35:00|6628.1|6626.3|6630.8|6629|6631|6629.2|6627.9|6626.1|249
1601660400000|2020-10-02 17:40:00|6630.9|6629.1|6626.9|6625.1|6631|6629.2|6626.3|6624.5|327
1601660700000|2020-10-02 17:45:00|6626.8|6625|6627.2|6625.4|6628.1|6626.3|6626.4|6624.6|223
1601661000000|2020-10-02 17:50:00|6627.3|6625.5|6625.7|6623.9|6627.3|6625.5|6624.8|6623|266
1601661300000|2020-10-02 17:55:00|6625.6|6623.8|6627.3|6624.3|6627.6|6625.8|6624.8|6623|193
1601661600000|2020-10-02 18:00:00|6627.4|6624.4|6629.9|6628.1|6630.5|6628.3|6625.7|6623.5|164
1601661900000|2020-10-02 18:05:00|6630|6628.2|6630.8|6629|6631.8|6630|6629.8|6627.7|126
1601662200000|2020-10-02 18:10:00|6630.9|6629.1|6631|6629.2|6631.7|6629.9|6630.7|6628.3|108
1601662500000|2020-10-02 18:15:00|6631.5|6629.7|6633.1|6630.1|6633.3|6631|6630.7|6628.4|185
1601662800000|2020-10-02 18:20:00|6633.2|6630.2|6632.8|6631|6633.4|6631.1|6631.7|6629.4|112
1601663100000|2020-10-02 18:25:00|6632.7|6630.9|6633.3|6630.3|6633.4|6631.1|6631.6|6629.5|110
1601663400000|2020-10-02 18:30:00|6633.5|6630.5|6631.7|6629.9|6633.6|6631.6|6630.7|6628.9|133
1601663700000|2020-10-02 18:35:00|6631.8|6630|6631.6|6629.8|6632.9|6630.7|6630.8|6628.7|110
1601664000000|2020-10-02 18:40:00|6631.5|6629.7|6631.8|6630|6632.7|6630.9|6630.9|6629.1|101
1601664300000|2020-10-02 18:45:00|6631.7|6629.9|6632|6630.2|6633.5|6631.6|6630.8|6629|147
1601664600000|2020-10-02 18:50:00|6631.9|6630.1|6632.8|6631|6633.2|6631|6631.6|6629.3|149
1601664900000|2020-10-02 18:55:00|6632.7|6630.9|6634.1|6632.3|6634.5|6632.5|6631.7|6629.9|239
1601665200000|2020-10-02 19:00:00|6633.9|6632.1|6632.7|6630.9|6634.3|6632.1|6631.7|6629.3|192
1601665500000|2020-10-02 19:05:00|6632.8|6631|6633.9|6632.1|6634.5|6632.3|6631.7|6629.4|166
1601665800000|2020-10-02 19:10:00|6633.8|6632|6632.6|6630.8|6635.4|6633.1|6631.4|6628.4|197
1601666100000|2020-10-02 19:15:00|6633|6630|6632.9|6631.1|6633.5|6631.2|6631.8|6629.6|163
1601666400000|2020-10-02 19:20:00|6632.8|6631|6633.9|6632.1|6634.6|6632.3|6632|6629.9|169
1601666700000|2020-10-02 19:25:00|6634|6632.2|6634|6632.2|6635.4|6632.9|6633.7|6631.9|100
1601667000000|2020-10-02 19:30:00|6633.9|6632.1|6635.9|6634.1|6636.2|6634.4|6633.4|6631.4|135
1601667300000|2020-10-02 19:35:00|6635.8|6634|6636|6634.2|6637.4|6635.2|6635|6632.8|198
1601667600000|2020-10-02 19:40:00|6635.9|6634.1|6636|6634.2|6637.7|6635.2|6635.9|6634.1|109
1601667900000|2020-10-02 19:45:00|6635.9|6634.1|6637.1|6635.3|6637.1|6635.3|6635.8|6633.4|143
1601668200000|2020-10-02 19:50:00|6637.2|6635.4|6635.1|6632.1|6638.4|6635.8|6634.5|6631.9|176
1601668500000|2020-10-02 19:55:00|6635.2|6632.2|6633.9|6632.1|6635.2|6633.1|6633.5|6631.2|120
1601668800000|2020-10-02 20:00:00|6634.8|6631.8|6635.4|6632.4|6635.5|6633|6633.8|6631.4|100
1601669100000|2020-10-02 20:05:00|6635.5|6632.5|6634.7|6632.9|6635.6|6633.1|6634|6631.8|71
1601669400000|2020-10-02 20:10:00|6635.3|6632.3|6635|6632|6635.3|6632.9|6633.6|6631.2|99
1601669700000|2020-10-02 20:15:00|6634.8|6631.8|6636.4|6633.4|6636.5|6633.5|6634|6631.7|88
1601670000000|2020-10-02 20:20:00|6636.3|6633.3|6635.4|6632.4|6636.6|6634.1|6634.7|6632.4|73
1601670300000|2020-10-02 20:25:00|6635.5|6632.5|6635.8|6634|6637.5|6635|6634.5|6632.3|99
1601670600000|2020-10-02 20:30:00|6636.5|6633.5|6637.5|6634.5|6637.5|6635.3|6635.8|6633.3|82
1601670900000|2020-10-02 20:35:00|6637.6|6634.6|6637.6|6634.6|6638.5|6636.1|6637|6634.4|77
1601671200000|2020-10-02 20:40:00|6637.5|6634.5|6637.5|6634.5|6637.8|6635.4|6636.9|6634.3|84
1601671500000|2020-10-02 20:45:00|6637.6|6634.6|6638.4|6635.4|6639.6|6636.6|6637.3|6634.3|100
1601671800000|2020-10-02 20:50:00|6638.5|6635.5|6638.5|6635.5|6638.8|6635.8|6636.8|6633.7|165
1601672100000|2020-10-02 20:55:00|6638.6|6635.2|6638.9|6634.9|6640.8|6636.8|6637|6633|200
1601841600000|2020-10-04 20:00:00|6646.5|6636.5|6646.5|6636.5|6647|6637|6646.5|6636.5|11
1601841900000|2020-10-04 20:05:00|6643.4|6633.4|6644.9|6634.9|6647|6637|6643.4|6633.4|21
1601842200000|2020-10-04 20:10:00|6643.4|6633.4|6646.5|6636.5|6647|6637|6643.4|6633.4|4
1601842500000|2020-10-04 20:15:00|6647|6637|6646.5|6636.5|6647|6637|6646.5|6636.5|2
1601843100000|2020-10-04 20:25:00|6645.8|6635.8|6646.5|6636.5|6647|6637|6645|6635|12
1601843400000|2020-10-04 20:30:00|6647|6637|6643.5|6633.5|6647|6637|6643.1|6633.1|22
1601843700000|2020-10-04 20:35:00|6644.6|6634.6|6641.5|6631.5|6648.5|6638.5|6639|6629|24
1601844000000|2020-10-04 20:40:00|6638.8|6628.8|6646.6|6636.6|6647|6637|6638.8|6628.8|34
1601844300000|2020-10-04 20:45:00|6648.1|6638.1|6648.1|6638.1|6648.1|6638.1|6646.5|6636.5|6
1601844600000|2020-10-04 20:50:00|6646.5|6636.5|6648|6638|6648.1|6638.1|6646.5|6636.5|3
1601844900000|2020-10-04 20:55:00|6647.8|6637.8|6647.7|6637.7|6647.8|6637.8|6646.5|6636.5|12
1601845200000|2020-10-04 21:00:00|6645.6|6635.6|6643.7|6639.7|6647|6640.1|6643.1|6635.6|26
1601845500000|2020-10-04 21:05:00|6643.9|6639.9|6643.6|6639.6|6643.9|6639.9|6638.2|6634.2|61
1601845800000|2020-10-04 21:10:00|6643.2|6639.2|6642.8|6638.8|6644.4|6640.4|6641.8|6637.8|46
1601846100000|2020-10-04 21:15:00|6642.3|6638.3|6644.1|6640.1|6645.3|6641.3|6640.8|6636.8|140
1601846400000|2020-10-04 21:20:00|6644.3|6640.3|6643.5|6639.5|6645.4|6641.4|6643|6639|105
1601846700000|2020-10-04 21:25:00|6643.6|6639.6|6643.8|6639.8|6644.4|6640.4|6643.3|6639.3|85
1601847000000|2020-10-04 21:30:00|6643.9|6639.9|6645.8|6641.8|6647.2|6643.2|6643.1|6639.1|107
1601847300000|2020-10-04 21:35:00|6646.6|6642.6|6645.6|6641.6|6648|6644|6643.9|6639.9|137
1601847600000|2020-10-04 21:40:00|6645.5|6641.5|6644.2|6640.2|6646|6642|6643.6|6639.6|115
1601847900000|2020-10-04 21:45:00|6646.1|6642.1|6642.2|6638.2|6646.1|6642.1|6642|6638|119
1601848200000|2020-10-04 21:50:00|6642.3|6638.3|6642.6|6638.6|6642.7|6638.7|6641.7|6637.7|93
1601848500000|2020-10-04 21:55:00|6641.4|6637.4|6643.1|6639.1|6643.4|6639.4|6641.4|6637.4|106
1601848800000|2020-10-04 22:00:00|6643.2|6639.2|6643.2|6639.6|6645.6|6641.7|6641.6|6637.6|332
1601849100000|2020-10-04 22:05:00|6643|6639.7|6643.5|6640.5|6644|6641|6642.6|6639.4|124
1601849400000|2020-10-04 22:10:00|6643.8|6640.2|6638.4|6635.4|6643.8|6640.7|6638.3|6635.3|237
1601849700000|2020-10-04 22:15:00|6638.6|6635.6|6638.1|6635.1|6638.7|6635.7|6636.7|6633.7|163
1601850000000|2020-10-04 22:20:00|6638.4|6635.4|6640.1|6637.1|6640.5|6637.5|6638.3|6635.3|118
1601850300000|2020-10-04 22:25:00|6640|6637|6640.1|6637.1|6640.8|6637.8|6639.5|6636.5|75
1601850600000|2020-10-04 22:30:00|6640.2|6637.2|6637.6|6634.6|6640.3|6637.3|6637.3|6634.3|118
1601850900000|2020-10-04 22:35:00|6637.5|6634.5|6637.1|6634.1|6637.8|6634.8|6636.5|6634|127
1601851200000|2020-10-04 22:40:00|6637.2|6634.2|6633.7|6631.9|6637.4|6634.9|6633.7|6631.3|131
1601851500000|2020-10-04 22:45:00|6634.4|6631.4|6634.8|6631.8|6635.5|6632.5|6633.7|6631.1|143
1601851800000|2020-10-04 22:50:00|6634.7|6631.7|6635.8|6632.8|6636.3|6633.3|6634.4|6631.4|99
1601852100000|2020-10-04 22:55:00|6635.9|6632.9|6638.3|6635.3|6638.7|6635.7|6634.9|6632.4|134
1601852400000|2020-10-04 23:00:00|6638.2|6635.2|6638.8|6635.8|6639.3|6636.5|6637.8|6635.2|93
1601852700000|2020-10-04 23:05:00|6638.9|6635.9|6637.2|6635.4|6638.9|6636.6|6636.6|6634|165
1601853000000|2020-10-04 23:10:00|6637.1|6635.3|6639.9|6638.1|6640.6|6638.2|6636.5|6633.8|198
1601853300000|2020-10-04 23:15:00|6639.8|6638|6640.9|6637.9|6641.1|6639.2|6637.6|6635.5|233
1601853600000|2020-10-04 23:20:00|6641|6638|6640.1|6638.3|6641.3|6638.7|6639.2|6637|233
1601853900000|2020-10-04 23:25:00|6640|6638.2|6639.1|6636.1|6641.2|6639.3|6638.4|6636|212
1601854200000|2020-10-04 23:30:00|6639.2|6636.2|6638.1|6636.3|6639.8|6637.5|6637.8|6635.6|252
1601854500000|2020-10-04 23:35:00|6638.2|6636.4|6639.4|6637.6|6639.5|6637.7|6638|6636.2|263
1601854800000|2020-10-04 23:40:00|6639.5|6637.7|6637|6635.2|6639.6|6637.8|6636.7|6634.9|213
1601855100000|2020-10-04 23:45:00|6636.9|6635.1|6637.2|6635.4|6637.3|6635.5|6635.6|6633.8|208
1601855400000|2020-10-04 23:50:00|6637.1|6635.3|6637.1|6635.3|6637.5|6635.7|6636.5|6634.7|238
1601855700000|2020-10-04 23:55:00|6637.2|6635.4|6640|6637|6640.4|6638.2|6636.7|6634.9|239
1601856000000|2020-10-05 00:00:00|6640.2|6637.2|6644.3|6642.5|6644.9|6643.1|6638.2|6636.4|285
1601856300000|2020-10-05 00:05:00|6644.2|6642.4|6647.9|6646.1|6649.4|6647.2|6643|6641.2|331
1601856600000|2020-10-05 00:10:00|6648|6646.2|6649.9|6648.1|6652.5|6650.7|6647.9|6646.1|323
1601856900000|2020-10-05 00:15:00|6649.8|6648|6654|6652.2|6655|6653.2|6648.9|6646.5|202
1601857200000|2020-10-05 00:20:00|6653.7|6651.9|6648.3|6646.5|6653.7|6651.9|6648.2|6645.8|322
1601857500000|2020-10-05 00:25:00|6648.2|6646.4|6650.4|6647.4|6650.4|6648|6647.3|6645.3|163
1601857800000|2020-10-05 00:30:00|6649.3|6647.5|6648.1|6646.3|6649.9|6647.5|6647.7|6645.3|171
1601858100000|2020-10-05 00:35:00|6648|6646.2|6654.2|6652.4|6655.1|6653.3|6647.7|6645.9|316
1601858400000|2020-10-05 00:40:00|6654.3|6652.5|6649.9|6648.1|6655.8|6653.5|6649.5|6647.1|283
1601858700000|2020-10-05 00:45:00|6649.8|6648|6647.8|6646|6649.9|6648.1|6647.8|6645.6|205
1601859000000|2020-10-05 00:50:00|6647.9|6646.1|6647.6|6644.6|6649.8|6648|6646.8|6644.6|270
1601859300000|2020-10-05 00:55:00|6646.7|6644.9|6647.7|6645.9|6648.4|6646.6|6646.7|6644.5|215
1601859600000|2020-10-05 01:00:00|6647.6|6645.8|6644.7|6642.9|6647.7|6645.9|6643.7|6641.9|206
1601859900000|2020-10-05 01:05:00|6644.8|6643|6646.7|6644.9|6648.1|6645.6|6644.7|6642.9|166
1601860200000|2020-10-05 01:10:00|6646.9|6645.1|6646.8|6645|6647.3|6645.5|6645.8|6644|139
1601860500000|2020-10-05 01:15:00|6646.7|6644.9|6646.7|6644.9|6649.8|6648|6646.6|6644.8|227
1601860800000|2020-10-05 01:20:00|6646.6|6644.8|6647.9|6646.1|6648.1|6646.3|6645.6|6643.8|233
1601861100000|2020-10-05 01:25:00|6647.8|6646|6648.1|6646.3|6649|6647.1|6647|6645.2|231
1601861400000|2020-10-05 01:30:00|6648|6646.2|6648.9|6647.1|6649.8|6648|6647.1|6645.3|300
1601861700000|2020-10-05 01:35:00|6648.8|6647|6650.5|6648.7|6650.6|6648.8|6647.5|6645.7|225
1601862000000|2020-10-05 01:40:00|6650.6|6648.8|6649.5|6647.7|6650.6|6648.8|6648.4|6646.6|243
1601862300000|2020-10-05 01:45:00|6649.2|6647.4|6648.8|6647|6651.2|6649.4|6648.6|6646.8|214
1601862600000|2020-10-05 01:50:00|6648.7|6646.9|6648.3|6646.5|6650.2|6648.4|6647.4|6645.6|255
1601862900000|2020-10-05 01:55:00|6648.4|6646.6|6649.2|6647.4|6649.3|6647.5|6647.5|6645.7|234
1601863200000|2020-10-05 02:00:00|6649.1|6647.3|6649.5|6647.7|6650.1|6648.2|6647.9|6646.1|255
1601863500000|2020-10-05 02:05:00|6649.4|6647.6|6648.7|6646.9|6649.5|6647.7|6647.8|6646|260
1601863800000|2020-10-05 02:10:00|6648.8|6647|6648.6|6646.8|6650.1|6648.3|6648.6|6646.8|263
1601864100000|2020-10-05 02:15:00|6648.7|6646.9|6650.4|6648.6|6650.7|6648.9|6648.6|6646.8|165
1601864400000|2020-10-05 02:20:00|6650.6|6648.8|6650|6648.2|6650.7|6648.9|6649.4|6647.6|215
1601864700000|2020-10-05 02:25:00|6650.1|6648.3|6649.7|6647.9|6650.6|6648.8|6648.9|6647.1|183
1601865000000|2020-10-05 02:30:00|6649.6|6647.8|6649.9|6648.1|6650.4|6648.6|6648.7|6646.9|172
1601865300000|2020-10-05 02:35:00|6649.8|6648|6649.6|6647.8|6650.2|6648.4|6649.3|6647.5|120
1601865600000|2020-10-05 02:40:00|6649.7|6647.9|6649.7|6647.9|6650.6|6648.8|6649.4|6647.6|125
1601865900000|2020-10-05 02:45:00|6649.6|6647.8|6650.7|6648.9|6651.1|6649.3|6649.6|6647.8|115
1601866200000|2020-10-05 02:50:00|6650.6|6648.8|6651.6|6649.8|6651.7|6649.9|6650.5|6648.7|151
1601866500000|2020-10-05 02:55:00|6651.5|6649.7|6651.9|6650.1|6652.7|6650.9|6651.4|6649.6|175
1601866800000|2020-10-05 03:00:00|6651.8|6650|6649.9|6648.1|6651.8|6650|6649.5|6647.7|131
1601867100000|2020-10-05 03:05:00|6650|6648.2|6650.7|6648.9|6651.6|6649.8|6649.9|6648.1|102
1601867400000|2020-10-05 03:10:00|6650.8|6649|6650.7|6648.9|6651.1|6649.3|6650.1|6648.3|105
1601867700000|2020-10-05 03:15:00|6650.8|6649|6650.7|6648.9|6651.7|6649.9|6650.5|6648.7|150
1601868000000|2020-10-05 03:20:00|6650.8|6649|6651.8|6650|6652.1|6650.3|6650.7|6648.9|103
1601868300000|2020-10-05 03:25:00|6651.7|6649.9|6649.7|6647.9|6651.9|6650.1|6649.2|6647.4|167
1601868600000|2020-10-05 03:30:00|6649.6|6647.8|6649.1|6647.3|6650.7|6648.9|6649.1|6647.3|188
1601868900000|2020-10-05 03:35:00|6649.6|6647.8|6649.9|6648.1|6650.1|6648.3|6649.3|6647.5|144
1601869200000|2020-10-05 03:40:00|6650|6648.2|6649.7|6647.9|6650.5|6648.7|6649.7|6647.5|159
1601869500000|2020-10-05 03:45:00|6649.6|6647.8|6649|6647.2|6650|6648.2|6648.8|6647|121
1601869800000|2020-10-05 03:50:00|6649.1|6647.3|6647.5|6644.5|6649.1|6647.3|6646.9|6644.4|119
1601870100000|2020-10-05 03:55:00|6646.9|6645.1|6645.8|6644|6647.4|6645.2|6645.1|6643.3|164
1601870400000|2020-10-05 04:00:00|6645.7|6643.9|6647|6645.2|6647.6|6645.8|6645.1|6643.3|163
1601870700000|2020-10-05 04:05:00|6647.1|6645.3|6647.1|6645.3|6647.2|6645.4|6646.8|6645|95
1601871000000|2020-10-05 04:10:00|6647|6645.2|6648.1|6646.3|6648.2|6646.4|6646.7|6644.9|116
1601871300000|2020-10-05 04:15:00|6647.9|6646.1|6648.7|6646.9|6648.8|6647|6647.8|6646|125
1601871600000|2020-10-05 04:20:00|6648.6|6646.8|6647.7|6645.9|6648.7|6646.9|6647.3|6645.5|114
1601871900000|2020-10-05 04:25:00|6647.8|6646|6648.7|6646.9|6648.8|6647|6647.4|6645.6|121
1601872200000|2020-10-05 04:30:00|6648.6|6646.8|6650|6648.2|6650.1|6648.3|6648.6|6646.8|142
1601872500000|2020-10-05 04:35:00|6649.9|6648.1|6650|6648.2|6650.1|6648.3|6649.9|6648.1|73
1601872800000|2020-10-05 04:40:00|6650.1|6648.3|6649.4|6647.6|6650.1|6648.3|6648.1|6646.3|139
1601873100000|2020-10-05 04:45:00|6649.3|6647.5|6649|6647.2|6650|6648.2|6648.9|6647.1|77
1601873400000|2020-10-05 04:50:00|6648.9|6647.1|6649|6647.2|6649|6647.2|6648.7|6646.9|82
1601873700000|2020-10-05 04:55:00|6648.9|6647.1|6648.9|6647.1|6649.7|6647.9|6648.6|6646.8|159
1601874000000|2020-10-05 05:00:00|6649|6647.2|6649.1|6647.3|6649.7|6647.9|6648.4|6646.6|115
1601874300000|2020-10-05 05:05:00|6649|6647.2|6647.7|6645.9|6649.2|6647.4|6647.6|6645.8|93
1601874600000|2020-10-05 05:10:00|6647.6|6645.8|6648.6|6646.8|6648.6|6646.8|6647.6|6645.8|103
1601874900000|2020-10-05 05:15:00|6648.3|6646.5|6648|6646.2|6648.3|6646.5|6647.2|6645.4|92
1601875200000|2020-10-05 05:20:00|6647.9|6646.1|6648.1|6646.3|6648.5|6646.7|6646.7|6644.9|150
1601875500000|2020-10-05 05:25:00|6648|6646.2|6648.4|6646.6|6648.4|6646.6|6647.8|6646|68
1601875800000|2020-10-05 05:30:00|6648.3|6646.5|6649|6647.2|6649.1|6647.3|6647.8|6646|115
1601876100000|2020-10-05 05:35:00|6649.1|6647.3|6648.9|6647.1|6649.1|6647.3|6648.7|6646.9|92
1601876400000|2020-10-05 05:40:00|6649|6647.2|6647.7|6645.9|6649.3|6647.5|6647.7|6645.9|142
1601876700000|2020-10-05 05:45:00|6647.8|6646|6648.9|6647.1|6649.1|6647.3|6647.8|6646|93
1601877000000|2020-10-05 05:50:00|6648.8|6647|6647.6|6645.8|6648.9|6647.1|6646.9|6645.1|115
1601877300000|2020-10-05 05:55:00|6647.7|6645.9|6648.9|6647.1|6649.1|6647.3|6647.5|6645.7|104
1601877600000|2020-10-05 06:00:00|6648.8|6647|6643.1|6641.3|6649.5|6647.1|6642.3|6640.5|274
1601877900000|2020-10-05 06:05:00|6643.2|6641.4|6643.6|6641.8|6644.5|6642.7|6641.9|6640.1|221
1601878200000|2020-10-05 06:10:00|6643.4|6641.6|6643.9|6640.9|6644.1|6642.1|6642.2|6640.4|168
1601878500000|2020-10-05 06:15:00|6644|6641|6644.4|6642.6|6645.1|6643.2|6642.9|6641|149
1601878800000|2020-10-05 06:20:00|6644.5|6642.7|6642.2|6640.4|6644.5|6642.7|6641.8|6640|152
1601879100000|2020-10-05 06:25:00|6642.3|6640.5|6642.3|6640.5|6643.1|6641|6641.7|6639.5|223
1601879400000|2020-10-05 06:30:00|6642.2|6640.4|6642|6640.2|6643.9|6642|6641.4|6639.6|197
1601879700000|2020-10-05 06:35:00|6641.9|6640.1|6639.5|6637.7|6642.1|6640.3|6639.3|6637.5|247
1601880000000|2020-10-05 06:40:00|6639.6|6637.8|6640|6638.2|6640.3|6638.5|6639.4|6637.6|173
1601880300000|2020-10-05 06:45:00|6639.9|6638.1|6640.4|6638.6|6641|6639|6639.2|6637.4|166
1601880600000|2020-10-05 06:50:00|6640.3|6638.5|6642.9|6641.1|6643.1|6641.3|6639.6|6637.8|212
1601880900000|2020-10-05 06:55:00|6643|6641.2|6644|6642.2|6644.9|6643.1|6642.9|6641.1|182
1601881200000|2020-10-05 07:00:00|6643.8|6642|6641.6|6639.8|6644.3|6642.5|6641.6|6639.8|302
1601881500000|2020-10-05 07:05:00|6641.7|6639.9|6643.3|6641.5|6644|6642.2|6641.3|6639.5|326
1601881800000|2020-10-05 07:10:00|6643.5|6641.7|6639.3|6637.5|6644|6641.7|6638.7|6636.8|244
1601882100000|2020-10-05 07:15:00|6639|6637.2|6639.2|6637.4|6642|6640.1|6638.9|6636.8|220
1601882400000|2020-10-05 07:20:00|6639.3|6637.5|6637.7|6635.9|6641|6639.2|6636.6|6634.8|304
1601882700000|2020-10-05 07:25:00|6637.8|6636|6635.8|6634|6637.8|6636|6635.3|6633.5|318
1601883000000|2020-10-05 07:30:00|6635.7|6633.9|6635.9|6634.1|6636.7|6634.9|6633.1|6631.3|291
1601883300000|2020-10-05 07:35:00|6636.1|6634.3|6636.2|6634.4|6637.5|6635.7|6635.1|6633.3|285
1601883600000|2020-10-05 07:40:00|6636.1|6634.3|6635.6|6633.8|6637|6635.2|6635.3|6633.5|254
1601883900000|2020-10-05 07:45:00|6635.7|6633.9|6639.5|6637.7|6640.5|6638.7|6635.6|6633.8|289
1601884200000|2020-10-05 07:50:00|6639.6|6637.8|6639.8|6638|6641|6638.9|6638.4|6636.6|245
1601884500000|2020-10-05 07:55:00|6640.1|6638.3|6639.7|6637.9|6643.2|6641.4|6639.5|6637.7|313
1601884800000|2020-10-05 08:00:00|6639.5|6637.7|6640.2|6638.4|6642.4|6640.6|6639.4|6637.6|287
1601885100000|2020-10-05 08:05:00|6640.1|6638.3|6642.7|6640.9|6642.8|6641|6639.7|6637.9|273
1601885400000|2020-10-05 08:10:00|6642.6|6640.8|6644.1|6642.3|6645|6643.1|6642.5|6640.7|331
1601885700000|2020-10-05 08:15:00|6644|6642.2|6643.2|6641.4|6645.7|6643.9|6642.6|6640.8|350
1601886000000|2020-10-05 08:20:00|6643.1|6641.3|6639.1|6637.3|6643.1|6641.3|6638.7|6636.9|313
1601886300000|2020-10-05 08:25:00|6639.2|6637.4|6640.9|6639.1|6641.3|6639.5|6639|6637.2|172
1601886600000|2020-10-05 08:30:00|6641|6639.2|6639.8|6638|6641.9|6640.1|6639.8|6638|180
1601886900000|2020-10-05 08:35:00|6639.9|6638.1|6641.9|6640.1|6642|6640.2|6639.8|6638|170
1601887200000|2020-10-05 08:40:00|6641.8|6640|6642.6|6640.8|6642.7|6640.9|6641|6639.2|283
1601887500000|2020-10-05 08:45:00|6642.5|6640.7|6644.6|6642.8|6645.9|6644.1|6642.1|6640.3|293
1601887800000|2020-10-05 08:50:00|6644.7|6642.9|6643.7|6641.9|6645.3|6643.5|6642.8|6641|271
1601888100000|2020-10-05 08:55:00|6643.8|6642|6644.4|6642.6|6644.6|6642.8|6642.7|6640.9|237
1601888400000|2020-10-05 09:00:00|6644.5|6642.7|6647.8|6646|6648.8|6646.4|6644.2|6642.4|311
1601888700000|2020-10-05 09:05:00|6647.7|6645.9|6647.7|6645.9|6648.9|6647|6647.6|6645.7|242
1601889000000|2020-10-05 09:10:00|6647.6|6645.8|6645.5|6643.7|6647.7|6645.9|6645.1|6643.3|272
1601889300000|2020-10-05 09:15:00|6645.4|6643.6|6646.7|6644.9|6646.7|6644.9|6645.1|6643.3|205
1601889600000|2020-10-05 09:20:00|6646.4|6644.6|6648.8|6647|6648.8|6647|6646.2|6644.4|218
1601889900000|2020-10-05 09:25:00|6648.9|6647.1|6648.9|6647.1|6649|6647.2|6646.8|6645|274
1601890200000|2020-10-05 09:30:00|6648.8|6647|6647.4|6645.6|6649|6647.2|6646.8|6645|221
1601890500000|2020-10-05 09:35:00|6647.3|6645.5|6648.2|6646.4|6649.6|6647.8|6647.3|6645.5|201
1601890800000|2020-10-05 09:40:00|6648.1|6646.3|6646.8|6645|6648.6|6646.8|6646.8|6645|191
1601891100000|2020-10-05 09:45:00|6646.7|6644.9|6648.9|6647.1|6650.9|6648.7|6646.7|6644.9|252
1601891400000|2020-10-05 09:50:00|6649|6647.2|6646.7|6644.9|6649.2|6647.4|6646.7|6644.9|195
1601891700000|2020-10-05 09:55:00|6646.8|6645|6648.4|6646.6|6648.7|6646.9|6646.4|6644.6|186
1601892000000|2020-10-05 10:00:00|6648.6|6646.8|6645.1|6643.3|6648.6|6646.8|6645|6643.2|218
1601892300000|2020-10-05 10:05:00|6645.3|6643.5|6644.7|6642.9|6645.5|6643.7|6644.4|6642.6|152
1601892600000|2020-10-05 10:10:00|6644.6|6642.8|6643.8|6642|6644.6|6642.8|6642.6|6640.8|188
1601892900000|2020-10-05 10:15:00|6643.7|6641.9|6643.9|6642.1|6644.9|6642.5|6641.3|6639.5|236
1601893200000|2020-10-05 10:20:00|6644|6642.2|6642.9|6641.1|6645.1|6642.9|6642.4|6640.6|246
1601893500000|2020-10-05 10:25:00|6642.8|6641|6643.5|6641.7|6643.6|6641.8|6642.8|6641|229
1601893800000|2020-10-05 10:30:00|6643.4|6641.6|6644.7|6642.9|6647|6645.2|6643.3|6641.5|244
1601894100000|2020-10-05 10:35:00|6645|6643.2|6645.6|6643.8|6646.9|6645.1|6644.8|6643|203
1601894400000|2020-10-05 10:40:00|6645.7|6643.9|6645.8|6644|6648.1|6645.7|6645.4|6643.6|156
1601894700000|2020-10-05 10:45:00|6645.7|6643.9|6647.1|6645.3|6647.4|6645.6|6645.7|6643.9|140
1601895000000|2020-10-05 10:50:00|6646.8|6645|6648.8|6647|6649.8|6648|6646.7|6644.9|191
1601895300000|2020-10-05 10:55:00|6648.7|6646.9|6646.7|6643.7|6649.2|6647.4|6646.1|6643.6|217
1601895600000|2020-10-05 11:00:00|6646.6|6643.6|6645.9|6644.1|6646.9|6644.8|6644.2|6641.8|344
1601895900000|2020-10-05 11:05:00|6646|6644.2|6647.8|6646|6648.5|6646.7|6646|6644.2|270
1601896200000|2020-10-05 11:10:00|6647.5|6645.7|6646.5|6644.7|6648.9|6646.7|6646|6643.4|268
1601896500000|2020-10-05 11:15:00|6646.6|6644.8|6644.6|6642.8|6647.5|6645.7|6644.6|6642|233
1601896800000|2020-10-05 11:20:00|6644.7|6642.9|6643.1|6641.3|6645.4|6643.1|6642.5|6640.4|259
1601897100000|2020-10-05 11:25:00|6642.7|6640.9|6642.3|6640.5|6644.4|6642.6|6642.1|6639.9|223
1601897400000|2020-10-05 11:30:00|6642.4|6640.6|6645.2|6643.4|6645.2|6643.4|6642.3|6640.5|158
1601897700000|2020-10-05 11:35:00|6645.3|6643.5|6645.8|6644|6646.4|6644.6|6644.7|6642.9|178
1601898000000|2020-10-05 11:40:00|6645.9|6644.1|6646.6|6644.8|6648|6646.2|6645.7|6643.9|193
1601898300000|2020-10-05 11:45:00|6646.7|6644.9|6646.4|6644.6|6647.7|6645.9|6645.3|6643.5|243
1601898600000|2020-10-05 11:50:00|6646.2|6644.4|6646.6|6644.8|6648.4|6646.6|6645.7|6643.9|265
1601898900000|2020-10-05 11:55:00|6646.5|6644.7|6647.3|6645.5|6649.3|6647.5|6646.5|6644.7|265
1601899200000|2020-10-05 12:00:00|6647.4|6645.6|6647|6645.2|6648|6646.2|6646.2|6644.4|299
1601899500000|2020-10-05 12:05:00|6647.1|6645.3|6646.9|6645.1|6648.5|6646.7|6646.7|6644.6|320
1601899800000|2020-10-05 12:10:00|6647|6645.2|6647.6|6645.8|6648.3|6646.5|6646.7|6644.9|286
1601900100000|2020-10-05 12:15:00|6647.7|6645.9|6646.8|6645|6648.8|6647|6645.7|6643.9|313
1601900400000|2020-10-05 12:20:00|6646.9|6645.1|6645.2|6643.4|6647.1|6645.3|6645.1|6643.3|290
1601900700000|2020-10-05 12:25:00|6645.1|6643.3|6643.2|6641.4|6645.6|6643.8|6642.7|6640.9|264
1601901000000|2020-10-05 12:30:00|6643.1|6641.3|6642.9|6641.1|6643.9|6641.9|6640.8|6638.5|294
1601901300000|2020-10-05 12:35:00|6642.8|6641|6644.7|6642.9|6646|6644|6642.8|6640.8|270
1601901600000|2020-10-05 12:40:00|6644.6|6642.8|6645.7|6642.7|6645.7|6643.9|6643.2|6641.4|239
1601901900000|2020-10-05 12:45:00|6645.1|6643.3|6643.8|6642|6645.8|6643.5|6643.2|6641.4|264
1601902200000|2020-10-05 12:50:00|6643.9|6642.1|6643.2|6641.4|6643.9|6642.1|6643|6641.2|168
1601902500000|2020-10-05 12:55:00|6643.1|6641.3|6643.8|6642|6644.4|6642.6|6643|6641.2|188
1601902800000|2020-10-05 13:00:00|6644.3|6642.5|6644.5|6642.7|6646.9|6645.1|6643.7|6641.9|236
1601903100000|2020-10-05 13:05:00|6644.1|6642.3|6644.2|6642.4|6645|6643.2|6643.6|6641.8|224
1601903400000|2020-10-05 13:10:00|6644.3|6642.5|6645.7|6643.9|6645.9|6644.1|6643.8|6642|206
1601903700000|2020-10-05 13:15:00|6645.6|6643.8|6643.1|6641.3|6645.9|6644.1|6642.9|6641.1|160
1601904000000|2020-10-05 13:20:00|6643|6641.2|6638.8|6637|6643.6|6641.8|6638.6|6636.8|229
1601904300000|2020-10-05 13:25:00|6638.9|6637.1|6640.1|6638.3|6640.8|6639|6637.7|6635.3|239
1601904600000|2020-10-05 13:30:00|6640|6638.2|6644.9|6643.1|6646|6643.6|6638.1|6636.3|465
1601904900000|2020-10-05 13:35:00|6644.8|6643|6648.1|6646.3|6649|6647.2|6644|6642.2|401
1601905200000|2020-10-05 13:40:00|6648.2|6646.4|6649.9|6646.9|6651.2|6649.4|6648.1|6646.3|350
1601905500000|2020-10-05 13:45:00|6649.7|6646.7|6649.2|6647.4|6652.4|6650.5|6648.4|6646.6|322
1601905800000|2020-10-05 13:50:00|6649.3|6647.5|6650.6|6648.8|6654.3|6652.3|6649.3|6647.5|302
1601906100000|2020-10-05 13:55:00|6650.7|6648.9|6648.7|6645.7|6651.1|6649.3|6648.5|6645.5|234
1601906400000|2020-10-05 14:00:00|6648.6|6645.6|6648.1|6646.3|6649.9|6647.1|6646.3|6644.2|373
1601906700000|2020-10-05 14:05:00|6647.9|6646.1|6649.8|6648|6652.4|6650.4|6647.9|6646.1|406
1601907000000|2020-10-05 14:10:00|6649.9|6648.1|6646.4|6644.6|6650.7|6648.3|6645.8|6643.8|306
1601907300000|2020-10-05 14:15:00|6646.3|6644.5|6644.7|6642.9|6647|6645.2|6644.6|6642.8|306
1601907600000|2020-10-05 14:20:00|6644.6|6642.8|6645.7|6643.9|6647.2|6645.4|6644.2|6642.4|389
1601907900000|2020-10-05 14:25:00|6645.8|6644|6647.1|6645.3|6649.7|6647.5|6645.6|6643.8|345
1601908200000|2020-10-05 14:30:00|6647.2|6645.4|6648.7|6646.9|6650.2|6648.4|6647.1|6645.3|345
1601908500000|2020-10-05 14:35:00|6648.5|6646.7|6645|6643.2|6648.5|6646.7|6642.3|6640.5|325
1601908800000|2020-10-05 14:40:00|6644.9|6643.1|6644.2|6642.4|6645.2|6643.3|6643.4|6641.6|360
1601909100000|2020-10-05 14:45:00|6644.3|6642.5|6645.8|6644|6647.1|6645.3|6644.3|6642.4|295
1601909400000|2020-10-05 14:50:00|6645.9|6644.1|6649.2|6647.4|6649.4|6647.6|6645.9|6643.6|255
1601909700000|2020-10-05 14:55:00|6649.1|6647.3|6648|6646.2|6652.2|6649.9|6647.9|6646.1|278
1601910000000|2020-10-05 15:00:00|6647.9|6646.1|6649|6646|6650.4|6648.6|6647.6|6645.8|270
1601910300000|2020-10-05 15:05:00|6649.1|6646.1|6647.3|6645.5|6650.1|6648.3|6647.2|6645.4|188
1601910600000|2020-10-05 15:10:00|6647.2|6645.4|6647.7|6645.9|6648.5|6646.7|6647.1|6645|189
1601910900000|2020-10-05 15:15:00|6647.8|6646|6648|6646.2|6649.3|6647.3|6647.1|6645.1|151
1601911200000|2020-10-05 15:20:00|6647.3|6645.5|6644.8|6643|6648.1|6645.5|6644.8|6643|202
1601911500000|2020-10-05 15:25:00|6644.7|6642.9|6642.6|6640.8|6645.1|6643.3|6642.6|6639.9|199
1601911800000|2020-10-05 15:30:00|6642.7|6640.9|6639.6|6637.8|6643.6|6641.3|6639.6|6637.8|215
1601912100000|2020-10-05 15:35:00|6639.7|6637.9|6638.9|6637.1|6639.7|6637.9|6636.8|6635|243
1601912400000|2020-10-05 15:40:00|6638.8|6637|6639.9|6638.1|6640.4|6638.6|6638.7|6636.9|257
1601912700000|2020-10-05 15:45:00|6639.8|6638|6639.1|6637.3|6640.9|6639.1|6638|6636.2|194
1601913000000|2020-10-05 15:50:00|6639|6637.2|6640|6638.2|6640.9|6639.1|6639|6637.2|127
1601913300000|2020-10-05 15:55:00|6640.1|6638.3|6640.6|6638.8|6641.3|6639.5|6639.4|6637.6|138
1601913600000|2020-10-05 16:00:00|6640.5|6638.7|6638.8|6637|6641.1|6639.3|6637.3|6635.5|139
1601913900000|2020-10-05 16:05:00|6638.9|6637.1|6638|6636.2|6639.2|6637.4|6637.9|6636.1|108
1601914200000|2020-10-05 16:10:00|6638.1|6636.3|6638|6636.2|6639.2|6637.4|6637.9|6636.1|138
1601914500000|2020-10-05 16:15:00|6638.1|6636.3|6639|6637.2|6639.1|6637.3|6637.2|6635.4|107
1601914800000|2020-10-05 16:20:00|6638.9|6637.1|6640.1|6638.3|6640.2|6638.4|6638.8|6637|97
1601915100000|2020-10-05 16:25:00|6640.7|6638.9|6641.1|6639.3|6641.3|6639.5|6640.3|6638.5|88
1601915400000|2020-10-05 16:30:00|6641|6639.2|6641.8|6640|6642|6640.2|6640.4|6638.6|91
1601915700000|2020-10-05 16:35:00|6641.9|6640.1|6643.1|6641.3|6643.7|6641.9|6641.8|6640|124
1601916000000|2020-10-05 16:40:00|6643|6641.2|6643.1|6641.3|6643.7|6641.9|6642.8|6641|115
1601916300000|2020-10-05 16:45:00|6643.2|6641.4|6641.9|6640.1|6643.2|6641.4|6641.7|6639.9|150
1601916600000|2020-10-05 16:50:00|6642|6640.2|6642.7|6640.9|6642.9|6641.1|6640.6|6638.8|142
1601916900000|2020-10-05 16:55:00|6642.8|6641|6642|6640.2|6642.9|6641.1|6641.4|6639.6|152
1601917200000|2020-10-05 17:00:00|6641.9|6640.1|6641.2|6639.4|6642.3|6640.5|6640.7|6638.9|123
1601917500000|2020-10-05 17:05:00|6641.5|6639.7|6640.9|6639.1|6641.7|6639.9|6640.8|6639|72
1601917800000|2020-10-05 17:10:00|6640.8|6639|6641.9|6640.1|6641.9|6640.1|6640.7|6638.9|109
1601918100000|2020-10-05 17:15:00|6641.8|6640|6641.6|6639.8|6642.5|6640.2|6641.3|6639.4|102
1601918400000|2020-10-05 17:20:00|6640.9|6639.1|6642|6640.2|6642|6640.2|6640.8|6639|85
1601918700000|2020-10-05 17:25:00|6641.9|6640.1|6642.2|6640.4|6642.5|6640.7|6641.8|6640|83
1601919000000|2020-10-05 17:30:00|6642.1|6640.3|6642.8|6641|6642.8|6641|6641.9|6640.1|105
1601919300000|2020-10-05 17:35:00|6642.7|6640.9|6642|6640.2|6643|6641.2|6642|6640.2|107
1601919600000|2020-10-05 17:40:00|6642.1|6640.3|6640.9|6639.1|6642.1|6640.3|6640.8|6639|100
1601919900000|2020-10-05 17:45:00|6640.8|6639|6637.6|6635.8|6640.8|6639|6637.2|6635.4|149
1601920200000|2020-10-05 17:50:00|6637.7|6635.9|6638.3|6636.5|6638.9|6637.1|6637.4|6635.6|123
1601920500000|2020-10-05 17:55:00|6638.2|6636.4|6635.3|6632.3|6639.3|6637|6634.5|6631.5|241
1601920800000|2020-10-05 18:00:00|6635.4|6632.4|6632.5|6629.5|6635.7|6633.3|6632|6629.5|200
1601921100000|2020-10-05 18:05:00|6632.8|6629.8|6633.7|6631.9|6634.4|6632.2|6631.9|6629.6|162
1601921400000|2020-10-05 18:10:00|6633.1|6631.3|6632.3|6630.5|6633.8|6632|6632.2|6630.4|121
1601921700000|2020-10-05 18:15:00|6632.4|6630.6|6633.5|6631.7|6633.8|6631.9|6632.1|6630.3|95
1601922000000|2020-10-05 18:20:00|6633.6|6631.8|6633.1|6631.3|6633.8|6632|6632.5|6630.7|106
1601922300000|2020-10-05 18:25:00|6633.2|6631.4|6633.2|6631.4|6633.7|6631.9|6631.4|6629.5|122
1601922600000|2020-10-05 18:30:00|6633.3|6631.5|6633.2|6631.4|6634.2|6631.7|6633.1|6630.7|80
1601922900000|2020-10-05 18:35:00|6633.3|6631.5|6633.2|6631.4|6634.6|6632.4|6633.1|6631.2|124
1601923200000|2020-10-05 18:40:00|6633.3|6631.5|6633.1|6631.3|6633.7|6631.5|6632.9|6630.6|69
1601923500000|2020-10-05 18:45:00|6633|6631.2|6635.6|6632.6|6635.7|6633.3|6633|6630.6|109
1601923800000|2020-10-05 18:50:00|6635.5|6632.5|6633.8|6632|6635.6|6633.3|6633.3|6631.4|125
1601924100000|2020-10-05 18:55:00|6634.1|6632.3|6634|6632.2|6635.7|6633.4|6633.3|6631.2|220
1601924400000|2020-10-05 19:00:00|6634.1|6632.3|6632.6|6629.6|6635.5|6633.5|6631.8|6629.6|398
1601924700000|2020-10-05 19:05:00|6632.1|6630.3|6635.2|6633.4|6635.9|6633.5|6630.6|6628.5|309
1601925000000|2020-10-05 19:10:00|6635.1|6633.3|6636.9|6635.1|6637.6|6635.4|6635.1|6632.7|155
1601925300000|2020-10-05 19:15:00|6637|6635.2|6640.6|6637.6|6640.7|6638.3|6637|6634.5|152
1601925600000|2020-10-05 19:20:00|6640.7|6637.7|6641.5|6639.7|6641.8|6640|6640|6637.6|105
1601925900000|2020-10-05 19:25:00|6641.8|6640|6640.3|6638.5|6642.9|6640.8|6640.1|6638.3|154
1601926200000|2020-10-05 19:30:00|6640.4|6638.6|6643.3|6641.5|6644|6641.7|6640.3|6638.5|109
1601926500000|2020-10-05 19:35:00|6643.1|6641.3|6643.4|6641.6|6644.5|6642.2|6642.3|6640.4|140
1601926800000|2020-10-05 19:40:00|6643.3|6641.5|6643.3|6641.5|6643.7|6641.7|6642.3|6640.1|139
1601927100000|2020-10-05 19:45:00|6643.4|6641.6|6643.1|6641.3|6643.7|6641.6|6642.2|6640.4|91
1601927400000|2020-10-05 19:50:00|6643.2|6641.4|6644.3|6642.5|6645.1|6643.2|6643.1|6641.3|126
1601927700000|2020-10-05 19:55:00|6644.2|6642.4|6644.3|6642.5|6645.9|6643.6|6644.1|6642|144
1601928000000|2020-10-05 20:00:00|6644.2|6642.4|6644.3|6642.5|6645.6|6643.1|6642.9|6640.5|135
1601928300000|2020-10-05 20:05:00|6644.2|6642.4|6645.2|6643.4|6645.8|6643.8|6644.2|6642.4|90
1601928600000|2020-10-05 20:10:00|6645.1|6643.3|6645.8|6642.8|6646|6643.6|6645.1|6642.7|76
1601928900000|2020-10-05 20:15:00|6645.7|6642.7|6645.7|6642.7|6645.9|6643.5|6644.9|6642.7|70
1601929200000|2020-10-05 20:20:00|6645.6|6642.6|6644.4|6642.6|6645.6|6643.1|6644.2|6642.4|68
1601929500000|2020-10-05 20:25:00|6644.3|6642.5|6644.9|6641.9|6645.1|6642.6|6641.4|6639.6|117
1601929800000|2020-10-05 20:30:00|6645|6642|6644.4|6642.6|6645|6642.6|6644|6641.5|73
1601930100000|2020-10-05 20:35:00|6644.3|6642.5|6644.9|6641.9|6645.2|6642.7|6644.2|6641.8|66
1601930400000|2020-10-05 20:40:00|6645|6642|6644.3|6641.3|6645|6642.5|6643.1|6640.9|115
1601930700000|2020-10-05 20:45:00|6643.6|6641.8|6644.9|6641.9|6645.5|6643.2|6643.6|6640.8|164
1601931000000|2020-10-05 20:50:00|6644.8|6641.8|6644.8|6641.8|6645.1|6642.5|6643.5|6641.1|100
1601931300000|2020-10-05 20:55:00|6645.2|6642.2|6644.1|6640.1|6645.8|6642.8|6643|6639.3|141
1601931600000|2020-10-05 21:00:00|6644.5|6640.5|6648.2|6644.2|6648.2|6644.2|6644.5|6640.5|20
1601931900000|2020-10-05 21:05:00|6647.9|6643.9|6647.8|6643.8|6648.9|6644.9|6645.8|6641.8|101
1601932200000|2020-10-05 21:10:00|6647.7|6643.7|6647.6|6643.6|6649.4|6645.4|6646.1|6642.1|91
1601932500000|2020-10-05 21:15:00|6647.5|6644|6647.8|6643.8|6648.8|6644.8|6646|6642|63
1601932800000|2020-10-05 21:20:00|6648|6644|6649.1|6645.1|6650.3|6646.3|6648|6644|139
1601933100000|2020-10-05 21:25:00|6649|6645|6649.1|6645.1|6650.2|6646.2|6645.6|6641.6|183
1601933400000|2020-10-05 21:30:00|6649|6645|6646.1|6642.1|6649.3|6645.3|6643.1|6639.1|270
1601933700000|2020-10-05 21:35:00|6646|6642|6641.2|6637.2|6646.1|6642.1|6636.8|6632.8|244
1601934000000|2020-10-05 21:40:00|6641.3|6637.3|6642.2|6638.2|6642.2|6638.2|6639.9|6635.9|126
1601934300000|2020-10-05 21:45:00|6642.1|6638.1|6641.7|6637.7|6642.3|6638.3|6641.1|6637.1|123
1601934600000|2020-10-05 21:50:00|6641.8|6637.8|6642.1|6638.1|6642.6|6638.6|6639.5|6635.5|149
1601934900000|2020-10-05 21:55:00|6642|6638.3|6643.3|6639.3|6643.4|6639.4|6641.5|6637.5|129
1601935200000|2020-10-05 22:00:00|6643.2|6639.2|6645.6|6642.3|6646.2|6642.3|6642.1|6638.1|401
1601935500000|2020-10-05 22:05:00|6646|6642.2|6643|6640|6646|6642.8|6642.5|6639.5|179
1601935800000|2020-10-05 22:10:00|6643.3|6640.3|6642.4|6639.4|6643.5|6640.6|6641.9|6638.9|115
1601936100000|2020-10-05 22:15:00|6642.5|6639.5|6644.6|6641.6|6645.2|6642.2|6642.3|6639.3|91
1601936400000|2020-10-05 22:20:00|6644.5|6641.5|6645.3|6642.3|6645.4|6642.4|6643.6|6641.1|106
1601936700000|2020-10-05 22:25:00|6645.6|6642.6|6645|6642|6646.6|6644.3|6644.7|6642|123
1601937000000|2020-10-05 22:30:00|6645.1|6642.1|6646.6|6643.6|6646.8|6644.1|6644.9|6642.1|97
1601937300000|2020-10-05 22:35:00|6646.7|6643.7|6648.3|6645.3|6649.1|6646.1|6646.5|6643.5|120
1601937600000|2020-10-05 22:40:00|6648.4|6645.4|6647.9|6644.9|6648.5|6645.5|6647.3|6644.3|117
1601937900000|2020-10-05 22:45:00|6648.8|6645.8|6649.3|6646.3|6649.4|6647.1|6647.2|6644.9|139
1601938200000|2020-10-05 22:50:00|6649.2|6646.2|6651.7|6648.7|6651.8|6649|6648.6|6646.2|89
1601938500000|2020-10-05 22:55:00|6651.6|6648.6|6650|6647|6651.8|6648.8|6649.3|6646.8|100
1601938800000|2020-10-05 23:00:00|6650.3|6647.3|6648.3|6645.3|6650.9|6647.9|6646.3|6643.9|313
1601939100000|2020-10-05 23:05:00|6648.4|6645.4|6646.4|6643.4|6648.9|6645.9|6644.6|6641.6|324
1601939400000|2020-10-05 23:10:00|6646.3|6643.3|6649.5|6646.5|6649.7|6647.2|6646.2|6643.2|220
1601939700000|2020-10-05 23:15:00|6649.4|6646.4|6649.5|6647.7|6651.8|6649.4|6649.3|6646.4|195
1601940000000|2020-10-05 23:20:00|6650.1|6647.1|6651.8|6648.8|6651.9|6649.5|6650|6647.1|129
1601940300000|2020-10-05 23:25:00|6651.7|6648.7|6650.9|6649.1|6652.6|6650.5|6649.5|6647.2|184
1601940600000|2020-10-05 23:30:00|6651|6649.2|6651.5|6648.5|6651.8|6649.4|6650.4|6648.2|313
1601940900000|2020-10-05 23:35:00|6651.4|6648.4|6652|6650.2|6652.4|6650.4|6650.6|6648.2|306
1601941200000|2020-10-05 23:40:00|6652.1|6650.3|6652.8|6651|6654.6|6652.5|6651.8|6649.8|314
1601941500000|2020-10-05 23:45:00|6653|6651.2|6652.8|6651|6654.4|6652.1|6652.1|6649.7|318
1601941800000|2020-10-05 23:50:00|6652.7|6650.9|6654.1|6652.3|6655|6652.7|6652.5|6650.4|177
1601942100000|2020-10-05 23:55:00|6654.2|6652.4|6654.3|6652.5|6654.8|6652.5|6652.7|6650.3|147
1601942400000|2020-10-06 00:00:00|6654.2|6652.4|6654.5|6652.7|6657|6654.7|6652|6650.2|276
1601942700000|2020-10-06 00:05:00|6654.3|6652.5|6655.7|6653.9|6655.8|6654|6653.3|6650.9|202
1601943000000|2020-10-06 00:10:00|6655.6|6653.8|6656.2|6654.4|6658.2|6656.4|6655|6653.2|231
1601943300000|2020-10-06 00:15:00|6656.9|6653.9|6654.2|6652.4|6656.9|6655.1|6654.2|6652.4|229
1601943600000|2020-10-06 00:20:00|6654.1|6652.3|6656.2|6654.4|6656.3|6654.5|6654.1|6652.3|129
1601943900000|2020-10-06 00:25:00|6656.1|6654.3|6656.6|6653.6|6657.2|6654.9|6654.4|6652.6|291
1601944200000|2020-10-06 00:30:00|6656.7|6653.7|6652|6650.2|6656.9|6654.3|6651.9|6650.1|217
1601944500000|2020-10-06 00:35:00|6652.2|6650.4|6648.9|6647.1|6653.3|6651.5|6648.2|6646.4|207
1601944800000|2020-10-06 00:40:00|6649|6647.2|6651.1|6649.3|6651.5|6649.4|6647.9|6646.1|159
1601945100000|2020-10-06 00:45:00|6651|6649.2|6651.6|6649.8|6651.9|6650.1|6649.6|6647.2|164
1601945400000|2020-10-06 00:50:00|6651.7|6649.9|6652.6|6650.8|6653.7|6651.6|6651.5|6649.7|158
1601945700000|2020-10-06 00:55:00|6652.7|6650.9|6654.2|6652.4|6655|6653.2|6651.5|6649.6|213
1601946000000|2020-10-06 01:00:00|6654.1|6652.3|6651.5|6649.7|6656.7|6654.9|6651.2|6649.4|240
1601946300000|2020-10-06 01:05:00|6651.4|6649.6|6651.1|6649.3|6651.9|6650.1|6649.3|6647.5|201
1601946600000|2020-10-06 01:10:00|6651|6649.2|6649.9|6648.1|6652.4|6650.6|6649.1|6647.3|137
1601946900000|2020-10-06 01:15:00|6650|6648.2|6647.9|6646.1|6650.2|6648.4|6646.9|6644.6|177
1601947200000|2020-10-06 01:20:00|6648|6646.2|6647|6645.2|6648.2|6646.4|6646.6|6644.8|147
1601947500000|2020-10-06 01:25:00|6647.1|6645.3|6647|6645.2|6647.8|6646|6646.9|6645.1|130
1601947800000|2020-10-06 01:30:00|6646.9|6645.1|6646.7|6644.9|6647.3|6645.5|6643.6|6641.8|238
1601948100000|2020-10-06 01:35:00|6646.8|6645|6647.3|6645.5|6647.9|6646.1|6645.8|6644|173
1601948400000|2020-10-06 01:40:00|6647.2|6645.4|6649.6|6647.8|6650.6|6648.8|6647.2|6645.4|243
1601948700000|2020-10-06 01:45:00|6649.7|6647.9|6649.7|6647.9|6651.2|6649.4|6649.2|6647.4|195
1601949000000|2020-10-06 01:50:00|6649.6|6647.8|6650.9|6649.1|6652.4|6650.6|6649.3|6647.5|240
1601949300000|2020-10-06 01:55:00|6650.8|6649|6650.4|6648.6|6653.4|6651.6|6650.3|6648.5|263
1601949600000|2020-10-06 02:00:00|6650.5|6648.7|6653|6651.2|6654|6652.2|6650.5|6648.7|211
1601949900000|2020-10-06 02:05:00|6653.1|6651.3|6651|6649.2|6653.2|6651.4|6650.8|6649|136
1601950200000|2020-10-06 02:10:00|6650.9|6649.1|6652|6650.2|6652.2|6650.4|6650.9|6649.1|101
1601950500000|2020-10-06 02:15:00|6652.1|6650.3|6651.7|6649.9|6652.9|6651.1|6651.6|6649.8|142
1601950800000|2020-10-06 02:20:00|6651.8|6650|6651.9|6650.1|6652.6|6650.4|6651.5|6649.2|147
1601951100000|2020-10-06 02:25:00|6651.8|6650|6651.9|6650.1|6652.5|6650.1|6650.9|6649.1|115
1601951400000|2020-10-06 02:30:00|6652|6650.2|6651.1|6649.3|6652|6650.2|6650.8|6649|101
1601951700000|2020-10-06 02:35:00|6651.2|6649.4|6651|6649.2|6651.3|6649.5|6650.9|6649.1|93
1601952000000|2020-10-06 02:40:00|6651.1|6649.3|6649.6|6647.8|6651.2|6649.4|6649|6647.2|151
1601952300000|2020-10-06 02:45:00|6649.5|6647.7|6649.6|6647.8|6650.5|6648.7|6649|6647.2|126
1601952600000|2020-10-06 02:50:00|6649.5|6647.7|6647.9|6646.1|6649.9|6648.1|6647.8|6646|170
1601952900000|2020-10-06 02:55:00|6647.8|6646|6647.9|6646.1|6648|6646.2|6646.6|6644.8|178
1601953200000|2020-10-06 03:00:00|6647.8|6646|6645.3|6643.5|6647.9|6646.1|6645.2|6643.4|123
1601953500000|2020-10-06 03:05:00|6645.4|6643.6|6645.6|6643.8|6645.9|6644.1|6644.9|6643.1|174
1601953800000|2020-10-06 03:10:00|6645.4|6643.6|6645.8|6644|6646|6644.2|6645.3|6643.5|80
1601954100000|2020-10-06 03:15:00|6645.9|6644.1|6647.9|6646.1|6648|6646.2|6645.7|6643.9|133
1601954400000|2020-10-06 03:20:00|6647.8|6646|6645.8|6644|6648.2|6646.4|6645.8|6644|175
1601954700000|2020-10-06 03:25:00|6645.9|6644.1|6647.3|6644.3|6647.8|6645.4|6645.8|6643.3|194
1601955000000|2020-10-06 03:30:00|6647.4|6644.1|6657.6|6654.6|6659.6|6656.6|6646.8|6643.5|537
1601955300000|2020-10-06 03:35:00|6657.3|6654.3|6653.7|6651.9|6657.4|6654.4|6651.5|6649.7|320
1601955600000|2020-10-06 03:40:00|6653.6|6651.8|6650.7|6648.9|6653.9|6652.1|6650.1|6648.3|297
1601955900000|2020-10-06 03:45:00|6650.8|6649|6646.8|6645|6651.5|6649.7|6645.5|6643.7|279
1601956200000|2020-10-06 03:50:00|6646.7|6644.9|6646.9|6645.1|6648.6|6646.8|6645.8|6644|205
1601956500000|2020-10-06 03:55:00|6646.8|6645|6649.2|6647.4|6649.2|6647.4|6646.5|6644.7|266
1601956800000|2020-10-06 04:00:00|6649.1|6647.3|6648.9|6647.1|6649.2|6647.4|6647.3|6645.5|165
1601957100000|2020-10-06 04:05:00|6649.3|6647.5|6649|6647.2|6649.6|6647.8|6648.6|6646.8|138
1601957400000|2020-10-06 04:10:00|6648.9|6647.1|6647.9|6646.1|6649|6647.2|6647.3|6645.5|110
1601957700000|2020-10-06 04:15:00|6648|6646.2|6649.1|6647.3|6650|6648.2|6647|6645.2|185
1601958000000|2020-10-06 04:20:00|6649|6647.2|6649.2|6647.4|6649.9|6648.1|6648.7|6646.9|123
1601958300000|2020-10-06 04:25:00|6649.3|6647.5|6650.8|6649|6651.3|6649.5|6649.1|6647.3|132
1601958600000|2020-10-06 04:30:00|6650.7|6648.9|6649.7|6647.9|6651.7|6649.9|6649.6|6647.8|221
1601958900000|2020-10-06 04:35:00|6649.8|6648|6649.8|6648|6650.4|6648.6|6649.6|6647.8|109
1601959200000|2020-10-06 04:40:00|6649.7|6647.9|6649.6|6647.8|6650.3|6648.5|6648.7|6646.9|140
1601959500000|2020-10-06 04:45:00|6649.7|6647.9|6649.1|6647.3|6649.8|6648|6647.8|6646|145
1601959800000|2020-10-06 04:50:00|6649.2|6647.4|6648.6|6646.8|6649.4|6647.6|6648.5|6646.7|98
1601960100000|2020-10-06 04:55:00|6648.5|6646.7|6648.6|6646.8|6649.4|6647.6|6647.7|6645.9|155
1601960400000|2020-10-06 05:00:00|6648.5|6646.7|6647.6|6645.8|6649.2|6646.9|6647.6|6645.8|200
1601960700000|2020-10-06 05:05:00|6647.7|6645.9|6645.9|6644.1|6648.3|6646.5|6644.4|6642.6|200
1601961000000|2020-10-06 05:10:00|6646|6644.2|6644.7|6642.9|6646.2|6644.4|6644.7|6642.9|116
1601961300000|2020-10-06 05:15:00|6644.6|6642.8|6644.9|6643.1|6645.3|6643.5|6643.8|6642|154
1601961600000|2020-10-06 05:20:00|6645|6643.2|6647|6645.2|6647.1|6645.3|6644.8|6643|207
1601961900000|2020-10-06 05:25:00|6646.9|6645.1|6640.3|6637.3|6647.1|6645.3|6639.2|6637.1|278
1601962200000|2020-10-06 05:30:00|6640.4|6637.4|6640.5|6638.7|6641.7|6639.4|6639.7|6637.2|246
1601962500000|2020-10-06 05:35:00|6640.6|6638.8|6640.8|6639|6641.5|6639.1|6639.9|6637.6|165
1601962800000|2020-10-06 05:40:00|6640.9|6639.1|6640.8|6639|6641.7|6639.9|6640.6|6638.8|170
1601963100000|2020-10-06 05:45:00|6640.9|6639.1|6637.6|6635.8|6641.7|6639.9|6637.3|6635.1|162
1601963400000|2020-10-06 05:50:00|6637.7|6635.9|6640.1|6638.3|6641.2|6639.1|6637.4|6635.6|181
1601963700000|2020-10-06 05:55:00|6640.2|6638.4|6642.8|6641|6643|6641.2|6639.6|6637.1|254
1601964000000|2020-10-06 06:00:00|6642.7|6640.9|6644.4|6641.4|6645|6642.9|6642|6639.5|312
1601964300000|2020-10-06 06:05:00|6644.3|6641.3|6642.6|6639.6|6645.6|6642.8|6642.1|6639.4|349
1601964600000|2020-10-06 06:10:00|6642|6640.2|6641|6639.2|6642.5|6640.2|6640.2|6637.6|253
1601964900000|2020-10-06 06:15:00|6640.8|6639|6639.8|6638|6641.6|6639.8|6639.7|6637.9|167
1601965200000|2020-10-06 06:20:00|6639.7|6637.9|6642.8|6641|6643.7|6641.5|6639.7|6637.4|211
1601965500000|2020-10-06 06:25:00|6642.7|6640.9|6636.8|6633.8|6643.3|6641|6635.5|6633.3|336
1601965800000|2020-10-06 06:30:00|6636|6634.2|6633.7|6631.9|6637.1|6635.3|6633.5|6631.7|229
1601966100000|2020-10-06 06:35:00|6633.8|6632|6632.1|6630.3|6634.9|6633.1|6631.7|6629.4|318
1601966400000|2020-10-06 06:40:00|6632.2|6630.4|6632.8|6631|6633.6|6631.8|6631.4|6629.6|252
1601966700000|2020-10-06 06:45:00|6632.9|6631.1|6636.3|6634.5|6638|6636.2|6632.2|6630|372
1601967000000|2020-10-06 06:50:00|6636.2|6634.4|6632.7|6630.9|6636.2|6634.4|6631.8|6629.9|291
1601967300000|2020-10-06 06:55:00|6632.8|6631|6636.2|6633.2|6636.2|6633.7|6631.4|6629.6|265
1601967600000|2020-10-06 07:00:00|6635.4|6632.4|6631.8|6630|6635.4|6633.6|6631.2|6629.4|394
1601967900000|2020-10-06 07:05:00|6632.4|6630.6|6636.9|6635.1|6637.8|6636|6632.4|6630.6|352
1601968200000|2020-10-06 07:10:00|6636.8|6635|6632.6|6630.8|6636.9|6635.1|6632|6630.2|392
1601968500000|2020-10-06 07:15:00|6632.4|6630.6|6625.7|6623.9|6632.5|6630.7|6624.6|6622.7|472
1601968800000|2020-10-06 07:20:00|6625.8|6624|6627.9|6626.1|6628.5|6626.7|6624.7|6622.9|384
1601969100000|2020-10-06 07:25:00|6628|6626.2|6627.1|6625.3|6629.3|6627|6627|6624.9|285
1601969400000|2020-10-06 07:30:00|6627.2|6625.4|6632.1|6630.3|6632.2|6630.4|6626.7|6624.9|311
1601969700000|2020-10-06 07:35:00|6632.2|6630.4|6631.3|6629.5|6634.3|6632.5|6630.6|6628.8|400
1601970000000|2020-10-06 07:40:00|6631.2|6629.4|6631.8|6630|6632.7|6630.9|6629.8|6628|307
1601970300000|2020-10-06 07:45:00|6631.9|6630.1|6633.1|6631.3|6634.1|6631.7|6630.6|6628.8|210
1601970600000|2020-10-06 07:50:00|6633.2|6631.4|6636|6634.2|6636.2|6634.4|6632.2|6630.4|273
1601970900000|2020-10-06 07:55:00|6636.1|6634.3|6636.4|6634.6|6637.3|6635.5|6635.9|6634.1|223
1601971200000|2020-10-06 08:00:00|6636.3|6634.5|6637|6635.2|6637.1|6635.3|6635.2|6633.4|297
1601971500000|2020-10-06 08:05:00|6636.9|6635.1|6633.9|6632.1|6636.9|6635.1|6633.1|6631.3|285
1601971800000|2020-10-06 08:10:00|6633.8|6632|6636.9|6635.1|6637.3|6635.5|6632.8|6631|368
1601972100000|2020-10-06 08:15:00|6636.8|6635|6636.7|6634.9|6637.3|6635.5|6635.6|6633.8|298
1601972400000|2020-10-06 08:20:00|6636.8|6635|6637|6635.2|6637.8|6636|6633.3|6631.5|295
1601972700000|2020-10-06 08:25:00|6637.1|6635.3|6636.5|6633.5|6637.2|6635.4|6635.2|6633.3|227
1601973000000|2020-10-06 08:30:00|6635.9|6634.1|6635.9|6634.1|6637.6|6635.8|6635.2|6632.7|222
1601973300000|2020-10-06 08:35:00|6635.8|6634|6636.9|6635.1|6638.2|6636.2|6634.8|6633|261
1601973600000|2020-10-06 08:40:00|6636.8|6635|6636.2|6633.2|6637|6635.2|6633.7|6631.9|339
1601973900000|2020-10-06 08:45:00|6635.4|6633.6|6638.5|6636.7|6638.5|6636.7|6635|6632.9|357
1601974200000|2020-10-06 08:50:00|6638.4|6636.6|6639.4|6637.6|6640.2|6638.4|6638|6636.2|285
1601974500000|2020-10-06 08:55:00|6639.5|6637.7|6642.4|6640.6|6644.1|6642.3|6638.9|6637.1|273
1601974800000|2020-10-06 09:00:00|6642.2|6640.4|6641.1|6639.3|6642.7|6640.9|6640.4|6638.6|287
1601975100000|2020-10-06 09:05:00|6641|6639.2|6643.5|6641.7|6644.8|6643|6640.9|6639.1|330
1601975400000|2020-10-06 09:10:00|6643.4|6641.6|6648.2|6646.4|6648.5|6646.4|6642.7|6640.9|327
1601975700000|2020-10-06 09:15:00|6648.3|6646.5|6648|6646.2|6649.3|6647.4|6647.1|6645.3|318
1601976000000|2020-10-06 09:20:00|6648.1|6646.3|6650.9|6649.1|6651|6649.2|6647.4|6645.6|266
1601976300000|2020-10-06 09:25:00|6650.8|6649|6651.9|6650.1|6653|6651.2|6650|6647.6|258
1601976600000|2020-10-06 09:30:00|6652|6650.2|6651.8|6650|6652.9|6651.1|6650.9|6649.1|264
1601976900000|2020-10-06 09:35:00|6652.1|6650.3|6654.8|6653|6655.6|6653.7|6652|6650.2|298
1601977200000|2020-10-06 09:40:00|6654.9|6653.1|6654.4|6652.6|6656.1|6654.3|6654.2|6652.4|162
1601977500000|2020-10-06 09:45:00|6654.5|6652.7|6655.9|6654.1|6656|6654.2|6653.8|6652|219
1601977800000|2020-10-06 09:50:00|6656|6654.2|6652.5|6650.7|6657.3|6655.4|6652.4|6650.6|243
1601978100000|2020-10-06 09:55:00|6652.4|6650.6|6648|6646.2|6653.1|6650.8|6647.8|6646|314
1601978400000|2020-10-06 10:00:00|6648.1|6646.3|6645.4|6643.6|6648.1|6646.3|6645.4|6643.6|261
1601978700000|2020-10-06 10:05:00|6645.5|6643.7|6644.8|6643|6646.2|6644.4|6643.6|6641.8|263
1601979000000|2020-10-06 10:10:00|6644.6|6642.8|6648.1|6646.3|6648.5|6646.7|6644.4|6642.6|210
1601979300000|2020-10-06 10:15:00|6647.9|6646.1|6644.8|6643|6648.2|6646.4|6644.5|6642.7|276
1601979600000|2020-10-06 10:20:00|6644.7|6642.9|6644.9|6643.1|6646|6644.1|6644.3|6642.5|213
1601979900000|2020-10-06 10:25:00|6645|6643.2|6646.6|6644.8|6647|6645.1|6644.7|6642.9|288
1601980200000|2020-10-06 10:30:00|6646.5|6644.7|6645.9|6644.1|6647.1|6645.3|6644.9|6643.1|257
1601980500000|2020-10-06 10:35:00|6645.8|6644|6645|6643.2|6647.7|6645.9|6645|6643.2|284
1601980800000|2020-10-06 10:40:00|6644.9|6643.1|6644.7|6642.9|6647.1|6645.3|6644.2|6642.4|246
1601981100000|2020-10-06 10:45:00|6644.6|6642.8|6645.8|6644|6647.2|6645.4|6644.4|6642.6|231
1601981400000|2020-10-06 10:50:00|6645.9|6644.1|6643.8|6642|6645.9|6644.1|6643.7|6641.4|160
1601981700000|2020-10-06 10:55:00|6643.9|6642.1|6643.1|6640.1|6645.5|6643|6639.3|6636.3|554
1601982000000|2020-10-06 11:00:00|6643|6640|6640.9|6637.9|6643.4|6641|6638.7|6636.4|378
1601982300000|2020-10-06 11:05:00|6640.4|6638.6|6638.7|6636.9|6640.9|6638.6|6638.2|6636.4|237
1601982600000|2020-10-06 11:10:00|6638.4|6636.6|6639.8|6638|6640.3|6638.5|6637.1|6635.3|216
1601982900000|2020-10-06 11:15:00|6639.7|6637.9|6642.9|6641.1|6643|6641.2|6639.7|6637.9|211
1601983200000|2020-10-06 11:20:00|6643|6641.2|6641|6639.2|6643.2|6641.4|6640.9|6639.1|119
1601983500000|2020-10-06 11:25:00|6640.9|6639.1|6644.9|6643.1|6645.7|6643.9|6640.8|6639|234
1601983800000|2020-10-06 11:30:00|6645|6643.2|6647|6645.2|6647.9|6646.1|6644.6|6642.8|313
1601984100000|2020-10-06 11:35:00|6647.1|6645.3|6648.2|6646.4|6648.7|6646.9|6645.7|6643.9|347
1601984400000|2020-10-06 11:40:00|6648.3|6646.5|6649.9|6648.1|6651.1|6648.7|6646.5|6644.7|302
1601984700000|2020-10-06 11:45:00|6650|6648.2|6648|6646.2|6650|6648.2|6648|6645.7|206
1601985000000|2020-10-06 11:50:00|6647.9|6646.1|6646.8|6645|6648.8|6646.6|6645.7|6643.5|219
1601985300000|2020-10-06 11:55:00|6647.2|6645.4|6650.2|6648.4|6650.3|6648.5|6646.9|6645.1|273
1601985600000|2020-10-06 12:00:00|6650.1|6648.3|6650|6648.2|6652|6650.2|6647.8|6645.8|288
1601985900000|2020-10-06 12:05:00|6649.9|6648.1|6652.1|6650.3|6652.4|6650.6|6649.1|6647.3|283
1601986200000|2020-10-06 12:10:00|6652.3|6650.5|6652.7|6650.9|6653.7|6651.9|6651.5|6649.7|249
1601986500000|2020-10-06 12:15:00|6652.8|6651|6652.7|6650.9|6653|6651.2|6651.5|6649.7|186
1601986800000|2020-10-06 12:20:00|6652.9|6651.1|6655.7|6653.9|6656.8|6654.8|6652.5|6650.7|320
1601987100000|2020-10-06 12:25:00|6655.8|6654|6655.8|6652.8|6657|6654.6|6652.7|6650.9|244
1601987400000|2020-10-06 12:30:00|6655.7|6652.7|6656|6654.2|6657.2|6655.4|6654.2|6651.8|304
1601987700000|2020-10-06 12:35:00|6656.1|6654.3|6654.4|6652.6|6656.6|6654.8|6653.5|6651.7|282
1601988000000|2020-10-06 12:40:00|6654.5|6652.7|6650.4|6648.6|6654.6|6652.8|6649.3|6647.5|262
1601988300000|2020-10-06 12:45:00|6650.3|6648.5|6654.4|6652.6|6654.6|6652.7|6649.5|6647.5|361
1601988600000|2020-10-06 12:50:00|6654.5|6652.7|6653.6|6651.8|6656.5|6654.7|6653.3|6651.5|249
1601988900000|2020-10-06 12:55:00|6653.1|6651.3|6655.2|6652.2|6655.8|6653.3|6652.7|6650.9|242
1601989200000|2020-10-06 13:00:00|6655.1|6652.1|6650.2|6648.4|6656.8|6654.5|6649.3|6647|322
1601989500000|2020-10-06 13:05:00|6650.8|6647.8|6650.7|6648.9|6651.3|6649.1|6649.8|6647.6|272
1601989800000|2020-10-06 13:10:00|6650.6|6648.8|6650.6|6648.8|6651.5|6649|6648.6|6646.3|234
1601990100000|2020-10-06 13:15:00|6650.5|6648.7|6651.1|6648.1|6651.4|6648.9|6647.6|6645.2|313
1601990400000|2020-10-06 13:20:00|6650.6|6647.6|6647.9|6646.1|6652.2|6650|6647.7|6645.3|436
1601990700000|2020-10-06 13:25:00|6647.8|6646|6650.4|6648.6|6651.7|6649.9|6647.7|6645.9|351
1601991000000|2020-10-06 13:30:00|6650.3|6648.5|6650.6|6648.8|6651.9|6650.1|6648.8|6646.7|442
1601991300000|2020-10-06 13:35:00|6650.5|6648.7|6650.1|6648.3|6651.3|6649.5|6647.9|6646.1|344
1601991600000|2020-10-06 13:40:00|6650.2|6648.4|6649.3|6647.5|6650.8|6649|6646.7|6644.7|359
1601991900000|2020-10-06 13:45:00|6649.6|6647.8|6647.9|6646.1|6650.1|6648.1|6646.9|6644.7|353
1601992200000|2020-10-06 13:50:00|6648|6646.2|6646.8|6643.8|6651.2|6649.4|6646.8|6643.8|427
1601992500000|2020-10-06 13:55:00|6646.2|6644.4|6648.3|6646.5|6651.2|6649.4|6645.6|6643.5|440
1601992800000|2020-10-06 14:00:00|6648.4|6646.6|6650.6|6648.8|6651.6|6649.8|6648.4|6646.6|366
1601993100000|2020-10-06 14:05:00|6650.7|6648.9|6650.9|6649.1|6651.9|6650.1|6649.8|6648|307
1601993400000|2020-10-06 14:10:00|6650.8|6649|6650.6|6648.8|6651.5|6649.4|6649.9|6647.9|312
1601993700000|2020-10-06 14:15:00|6650.2|6648.4|6650.9|6649.1|6651.2|6649.4|6649.2|6647.4|270
1601994000000|2020-10-06 14:20:00|6651.1|6649.3|6656|6654.2|6656.6|6654.5|6650.2|6648.4|412
1601994300000|2020-10-06 14:25:00|6656.1|6654.3|6653.6|6651.8|6656.6|6654.4|6653.1|6651.3|308
1601994600000|2020-10-06 14:30:00|6653.7|6651.9|6650.9|6649.1|6653.8|6652|6650.1|6648.3|299
1601994900000|2020-10-06 14:35:00|6651|6649.2|6650.5|6647.5|6652.1|6649.9|6649.7|6647.4|218
1601995200000|2020-10-06 14:40:00|6650.4|6647.4|6645.5|6643.7|6652.7|6650.4|6645.5|6643.7|308
1601995500000|2020-10-06 14:45:00|6645.7|6643.9|6645.1|6643.3|6647.7|6645.9|6644.7|6642.5|434
1601995800000|2020-10-06 14:50:00|6645|6643.2|6647.9|6646.1|6649.6|6647.6|6645|6643.2|439
1601996100000|2020-10-06 14:55:00|6648|6646.2|6649.7|6647.9|6650.4|6648.6|6643.7|6641.9|477
1601996400000|2020-10-06 15:00:00|6649.6|6647.8|6649.7|6647.9|6651|6649.2|6647.7|6645.3|362
1601996700000|2020-10-06 15:05:00|6649.8|6648|6648|6646.2|6650.9|6648.8|6647.6|6645.8|314
1601997000000|2020-10-06 15:10:00|6648.1|6646.3|6645.5|6643.7|6648.6|6646.8|6644.7|6642.5|362
1601997300000|2020-10-06 15:15:00|6645.6|6643.8|6645.7|6643.9|6646.9|6645.1|6644.6|6642.8|239
1601997600000|2020-10-06 15:20:00|6645.6|6643.8|6642.3|6640.5|6646.6|6644.8|6642|6640.2|275
1601997900000|2020-10-06 15:25:00|6642.2|6640.4|6642.7|6640.9|6642.9|6641|6641.5|6639.5|274
1601998200000|2020-10-06 15:30:00|6642.4|6640.6|6642.1|6640.3|6643.6|6641.8|6640.9|6639.1|283
1601998500000|2020-10-06 15:35:00|6642|6640.2|6642.9|6641.1|6643.9|6641.8|6641.7|6639.9|231
1601998800000|2020-10-06 15:40:00|6642.8|6641|6642.8|6641|6643.6|6641.8|6641.8|6639.9|199
1601999100000|2020-10-06 15:45:00|6642.9|6641.1|6637.8|6636|6642.9|6641.1|6637.5|6635.7|234
1601999400000|2020-10-06 15:50:00|6637.6|6635.8|6636.3|6634.5|6637.6|6635.8|6634|6632.2|248
1601999700000|2020-10-06 15:55:00|6636.2|6634.4|6632.7|6630.9|6636.3|6634.5|6631.7|6629.9|178
1602000000000|2020-10-06 16:00:00|6632.8|6631|6634|6632.2|6636.3|6634.1|6632.6|6630.8|240
1602000300000|2020-10-06 16:05:00|6633.9|6632.1|6629.8|6628|6634|6632.2|6629.7|6627.9|255
1602000600000|2020-10-06 16:10:00|6629.9|6628.1|6635|6633.2|6635.1|6633.3|6629.8|6628|228
1602000900000|2020-10-06 16:15:00|6635.1|6633.3|6633.7|6631.9|6635.3|6633.4|6632.4|6630.3|165
1602001200000|2020-10-06 16:20:00|6633.8|6632|6636.4|6634.6|6636.4|6634.6|6633.6|6631.8|185
1602001500000|2020-10-06 16:25:00|6636.5|6634.7|6633.7|6631.9|6636.7|6634.9|6633.3|6631.5|184
1602001800000|2020-10-06 16:30:00|6634.3|6631.3|6633.8|6632|6635.4|6633.6|6633.5|6631.3|143
1602002100000|2020-10-06 16:35:00|6634.3|6632.5|6635.5|6633.7|6636.5|6634.7|6632.7|6630.4|209
1602002400000|2020-10-06 16:40:00|6635.6|6633.8|6634.5|6632.7|6636.5|6634.7|6634.3|6632.5|156
1602002700000|2020-10-06 16:45:00|6634.6|6632.8|6634.7|6632.9|6635.7|6633.8|6634.4|6632.4|177
1602003000000|2020-10-06 16:50:00|6634.8|6633|6635.9|6634.1|6636|6634.2|6634.4|6632.6|175
1602003300000|2020-10-06 16:55:00|6636|6634.2|6635.6|6633.8|6636.3|6634.5|6635.5|6633.7|105
1602003600000|2020-10-06 17:00:00|6635.7|6633.9|6632.8|6631|6635.8|6634|6632.8|6631|83
1602003900000|2020-10-06 17:05:00|6632.6|6630.8|6632.6|6630.8|6632.9|6631.1|6631.5|6629.6|138
1602004200000|2020-10-06 17:10:00|6632.7|6630.9|6633.7|6631.9|6634.1|6632.3|6632|6630.2|154
1602004500000|2020-10-06 17:15:00|6633.8|6632|6632.4|6630.6|6633.8|6632|6632.1|6630.3|99
1602004800000|2020-10-06 17:20:00|6632.3|6630.5|6630|6628.2|6632.6|6630.8|6630|6628.2|199
1602005100000|2020-10-06 17:25:00|6630.6|6627.6|6629.7|6627.9|6630.7|6628.8|6628.6|6626.8|201
1602005400000|2020-10-06 17:30:00|6629.6|6627.8|6629.7|6627.9|6630.2|6628.1|6628.8|6626.6|161
1602005700000|2020-10-06 17:35:00|6629.5|6627.7|6625.5|6623.7|6629.8|6627.8|6624.3|6622.5|194
1602006000000|2020-10-06 17:40:00|6625.6|6623.8|6625.9|6624.1|6626|6624.2|6623.8|6622|215
1602006300000|2020-10-06 17:45:00|6625.8|6624|6628.1|6626.3|6629.2|6627.4|6625.7|6623.9|206
1602006600000|2020-10-06 17:50:00|6628|6626.2|6626.6|6624.8|6629|6627.2|6626.6|6624.8|197
1602006900000|2020-10-06 17:55:00|6626.7|6624.9|6627|6624|6627|6624.9|6625.4|6623.6|178
1602007200000|2020-10-06 18:00:00|6627.6|6624.6|6625.6|6623.8|6628|6625.2|6625.1|6622.5|167
1602007500000|2020-10-06 18:05:00|6625.7|6623.9|6627.2|6625.4|6627.5|6625.4|6625.1|6623.3|164
1602007800000|2020-10-06 18:10:00|6627.1|6625.3|6627.8|6626|6627.9|6626.1|6626.2|6624.2|145
1602008100000|2020-10-06 18:15:00|6627.7|6625.9|6629|6627.2|6629.6|6627.3|6627.2|6625.4|164
1602008400000|2020-10-06 18:20:00|6628.9|6627.1|6630|6628.2|6630|6628.2|6628.2|6626.4|138
1602008700000|2020-10-06 18:25:00|6629.9|6628.1|6630.4|6628.6|6632.5|6630.3|6629.9|6627.5|141
1602009000000|2020-10-06 18:30:00|6630.3|6628.5|6628.9|6627.1|6632|6630.2|6628.9|6627.1|172
1602009300000|2020-10-06 18:35:00|6629|6627.2|6629.1|6627.3|6629.5|6627.4|6627.7|6625.4|117
1602009600000|2020-10-06 18:40:00|6629|6627.2|6628.9|6627.1|6630.4|6628.2|6628.9|6627.1|151
1602009900000|2020-10-06 18:45:00|6629|6627.2|6619.3|6617.5|6630|6628.2|6618.6|6616.5|274
1602010200000|2020-10-06 18:50:00|6619.5|6617.7|6599.9|6596.9|6620.5|6617.7|6598.3|6595.7|806
1602010500000|2020-10-06 18:55:00|6599.8|6596.8|6599.7|6597.9|6603.5|6600.5|6590.9|6587.9|915
1602010800000|2020-10-06 19:00:00|6599.5|6596.7|6597.5|6594.5|6601|6598|6589.7|6586.7|935
1602011100000|2020-10-06 19:05:00|6597.7|6594.7|6600.3|6597.3|6601.3|6598.3|6591.4|6588.4|874
1602011400000|2020-10-06 19:10:00|6600.2|6597.2|6608.8|6605.8|6609.2|6606.2|6598.5|6595.5|697
1602011700000|2020-10-06 19:15:00|6608.6|6605.6|6605.7|6602.7|6609.1|6606.1|6604.3|6601.3|594
1602012000000|2020-10-06 19:20:00|6605.6|6602.6|6606.7|6603.7|6608.5|6605.5|6603.9|6600.9|545
1602012300000|2020-10-06 19:25:00|6606.4|6603.4|6613|6610|6613.8|6610.8|6605.3|6602.3|603
1602012600000|2020-10-06 19:30:00|6613.3|6610.3|6615|6612|6616.6|6613.6|6610.4|6607.4|622
1602012900000|2020-10-06 19:35:00|6614.9|6611.9|6611.8|6608.8|6615|6612|6611.5|6608.5|413
1602013200000|2020-10-06 19:40:00|6612.2|6609.2|6610.9|6607.9|6613.7|6610.7|6610.5|6607.5|412
1602013500000|2020-10-06 19:45:00|6611|6608|6604.4|6601.4|6611.7|6608.7|6603.6|6601.4|472
1602013800000|2020-10-06 19:50:00|6604.3|6601.3|6606.7|6603.7|6606.7|6603.7|6602.8|6600|548
1602014100000|2020-10-06 19:55:00|6606.2|6603.2|6604.5|6601.5|6607|6604.3|6604|6601|461
1602014400000|2020-10-06 20:00:00|6604.3|6601.3|6603.7|6600.7|6606.5|6603.8|6603.4|6600.4|361
1602014700000|2020-10-06 20:05:00|6603.6|6600.6|6600.3|6598.5|6604.6|6601.6|6599.9|6597.6|348
1602015000000|2020-10-06 20:10:00|6600.4|6598.6|6601.9|6598.9|6602.4|6600.1|6600.4|6597.6|230
1602015300000|2020-10-06 20:15:00|6601.8|6598.8|6601.4|6598.4|6602.5|6599.9|6600.5|6598.2|116
1602015600000|2020-10-06 20:20:00|6601.3|6598.3|6600.9|6599.1|6602.7|6600.3|6600.4|6598.1|137
1602015900000|2020-10-06 20:25:00|6600.8|6599|6603.5|6600.5|6603.5|6601.3|6600.8|6598.5|124
1602016200000|2020-10-06 20:30:00|6603.4|6600.4|6600.4|6598.6|6603.4|6601|6599.9|6597.5|165
1602016500000|2020-10-06 20:35:00|6600.3|6598.5|6598.5|6596.7|6601.6|6599|6598.4|6596.2|175
1602016800000|2020-10-06 20:40:00|6598.6|6596.8|6595.4|6592.4|6599.4|6597|6593.8|6591.3|188
1602017100000|2020-10-06 20:45:00|6595.3|6592.3|6591.4|6588.4|6595.8|6593.3|6590.8|6587.8|189
1602017400000|2020-10-06 20:50:00|6591.5|6588.5|6586.4|6583.4|6591.5|6588.5|6585.2|6582.2|246
1602017700000|2020-10-06 20:55:00|6586.5|6583.5|6591.2|6587.2|6593.2|6589.2|6586|6583|308
1602018000000|2020-10-06 21:00:00|6591.1|6587.1|6592.4|6588.4|6594.5|6590.5|6590.3|6586.3|65
1602018300000|2020-10-06 21:05:00|6592|6588|6594.5|6590.5|6598.1|6594.1|6591.5|6587.5|267
1602018600000|2020-10-06 21:10:00|6594.2|6590.2|6594|6590|6595.6|6591.6|6591.2|6587.2|175
1602018900000|2020-10-06 21:15:00|6593.7|6589.7|6596.4|6592.4|6597.5|6593.5|6592.6|6588.6|206
1602019200000|2020-10-06 21:20:00|6596.5|6592.5|6595.4|6591.4|6597.2|6593.2|6593|6589|172
1602019500000|2020-10-06 21:25:00|6595.5|6591.5|6594.8|6591.4|6596.1|6592.1|6594.5|6590.6|184
1602019800000|2020-10-06 21:30:00|6594.6|6591.6|6586.7|6582.7|6596.4|6592.7|6586.1|6582.1|278
1602020100000|2020-10-06 21:35:00|6586.9|6582.9|6582.9|6579.7|6588|6584.1|6582.8|6579.6|298
1602020400000|2020-10-06 21:40:00|6583.1|6579.9|6584.2|6580.2|6591.9|6587.9|6582.9|6579.2|370
1602020700000|2020-10-06 21:45:00|6584.1|6580.1|6583.5|6580.5|6586.2|6582.5|6581.9|6578.8|371
1602021000000|2020-10-06 21:50:00|6584|6580.4|6585.2|6581.4|6586.4|6583.1|6582.1|6579.1|284
1602021300000|2020-10-06 21:55:00|6585.5|6581.8|6588.1|6584.1|6590.2|6586.2|6581.3|6578|322
1602021600000|2020-10-06 22:00:00|6589.1|6585.1|6581.4|6578.4|6589.6|6585.6|6581|6578|620
1602021900000|2020-10-06 22:05:00|6581.5|6578.5|6581.2|6578.2|6583.3|6580.3|6579.3|6576.3|225
1602022200000|2020-10-06 22:10:00|6581.3|6578.3|6584.8|6581.8|6585.5|6582.5|6581|6578|217
1602022500000|2020-10-06 22:15:00|6584.7|6581.7|6587.1|6584.1|6587.6|6584.6|6584.1|6581.1|182
1602022800000|2020-10-06 22:20:00|6587|6584|6589.3|6586.3|6589.5|6586.5|6586.7|6583.7|141
1602023100000|2020-10-06 22:25:00|6589.6|6586.6|6589.3|6586.3|6590.5|6587.5|6587.9|6585.4|201
1602023400000|2020-10-06 22:30:00|6589.2|6586.2|6589.1|6586.1|6590.2|6587.2|6588.4|6585.4|166
1602023700000|2020-10-06 22:35:00|6589|6586|6585.7|6582.7|6589.4|6586.9|6584.2|6581.2|211
1602024000000|2020-10-06 22:40:00|6585.8|6582.8|6585.6|6582.6|6585.9|6582.9|6585.3|6582.3|108
1602024300000|2020-10-06 22:45:00|6585.7|6582.7|6582.9|6579.9|6585.7|6582.7|6582.5|6579.5|174
1602024600000|2020-10-06 22:50:00|6582.8|6579.8|6579.1|6576.1|6584.4|6581.7|6578.8|6575.8|211
1602024900000|2020-10-06 22:55:00|6579|6576|6584|6581|6584.2|6581.6|6579|6576|215
1602025200000|2020-10-06 23:00:00|6583.9|6580.9|6586.4|6583.4|6586.7|6583.7|6582.9|6579.9|261
1602025500000|2020-10-06 23:05:00|6586.5|6583.5|6585|6582|6586.6|6584.1|6583.8|6581.5|232
1602025800000|2020-10-06 23:10:00|6585.1|6582.1|6584.7|6581.7|6585.1|6582.6|6582.8|6580|181
1602026100000|2020-10-06 23:15:00|6584.8|6581.8|6585.9|6582.9|6587.2|6584.4|6584.2|6581.7|233
1602026400000|2020-10-06 23:20:00|6585.8|6582.8|6585.8|6582.8|6586.2|6583.6|6584.6|6582.2|169
1602026700000|2020-10-06 23:25:00|6585.9|6582.9|6585|6582|6587|6584.4|6583.2|6580.8|233
1602027000000|2020-10-06 23:30:00|6584.9|6581.9|6584.9|6581.9|6585.5|6582.5|6583.9|6580.9|162
1602027300000|2020-10-06 23:35:00|6585.2|6582.2|6585.8|6582.8|6586.1|6583.3|6583.7|6581.2|275
1602027600000|2020-10-06 23:40:00|6585.9|6582.9|6586.9|6583.9|6587.6|6585|6585.3|6582.4|222
1602027900000|2020-10-06 23:45:00|6587|6584|6589|6587.2|6589.7|6587.3|6585.9|6583.8|255
1602028200000|2020-10-06 23:50:00|6588.9|6587.1|6588.6|6586.8|6589.5|6587.1|6587.2|6585.2|137
1602028500000|2020-10-06 23:55:00|6589.2|6586.2|6591.5|6588.5|6591.5|6588.5|6588.3|6586.1|175
1602028800000|2020-10-07 00:00:00|6590.9|6589.1|6589|6587.2|6592.6|6590.3|6587.6|6585.8|334
1602029100000|2020-10-07 00:05:00|6588.9|6587.1|6587.9|6586.1|6589.5|6587.3|6586.7|6584.9|222
1602029400000|2020-10-07 00:10:00|6587.8|6586|6588.9|6587.1|6588.9|6587.1|6586.4|6584.6|239
1602029700000|2020-10-07 00:15:00|6588.8|6587|6591.3|6589.5|6591.6|6589.6|6588.7|6586.9|179
1602030000000|2020-10-07 00:20:00|6591.2|6589.4|6591.6|6589.8|6592.4|6590|6590.3|6588.5|180
1602030300000|2020-10-07 00:25:00|6591.7|6589.9|6592.5|6589.5|6592.6|6590.6|6590.9|6589.1|157
1602030600000|2020-10-07 00:30:00|6592.4|6589.4|6588.3|6586.5|6592.5|6590.1|6587.9|6586.1|211
1602030900000|2020-10-07 00:35:00|6588.2|6586.4|6586.7|6584.9|6589.2|6587.3|6586.6|6584.8|216
1602031200000|2020-10-07 00:40:00|6586.6|6584.8|6588.4|6585.4|6588.4|6586.1|6585.6|6583.4|236
1602031500000|2020-10-07 00:45:00|6587.8|6586|6585.6|6583.8|6588.3|6586.1|6585.5|6583.7|201
1602031800000|2020-10-07 00:50:00|6585.7|6583.9|6581.8|6580|6585.7|6583.9|6580.8|6579|229
1602032100000|2020-10-07 00:55:00|6582.2|6579.2|6582.9|6581.1|6583.7|6581.9|6580.7|6578.9|211
1602032400000|2020-10-07 01:00:00|6582.8|6581|6578.6|6576.8|6583.2|6581.1|6576.9|6574.5|345
1602032700000|2020-10-07 01:05:00|6578.5|6576.7|6582.9|6579.9|6583.7|6581.9|6578.4|6576.6|297
1602033000000|2020-10-07 01:10:00|6582.4|6580.6|6581.4|6578.4|6584.8|6583|6580.2|6578.3|239
1602033300000|2020-10-07 01:15:00|6580.9|6579.1|6583.3|6581.5|6583.7|6581.9|6580.5|6578.7|209
1602033600000|2020-10-07 01:20:00|6583.2|6581.4|6579.7|6577.9|6583.7|6581.9|6579.6|6577.8|227
1602033900000|2020-10-07 01:25:00|6579.8|6578|6577.5|6575.7|6580.6|6578.8|6577|6575.2|193
1602034200000|2020-10-07 01:30:00|6577.6|6575.8|6579.5|6577.7|6580.5|6578.7|6576.4|6574.6|272
1602034500000|2020-10-07 01:35:00|6579.4|6577.6|6580.6|6578.8|6580.7|6578.9|6578.8|6577|171
1602034800000|2020-10-07 01:40:00|6580.5|6578.7|6580.6|6578.8|6580.7|6578.9|6578.8|6577|184
1602035100000|2020-10-07 01:45:00|6580.5|6578.7|6584.8|6583|6584.8|6583|6580.5|6578.7|193
1602035400000|2020-10-07 01:50:00|6584.7|6582.9|6585|6583.2|6587.6|6585.8|6584.7|6582.7|299
1602035700000|2020-10-07 01:55:00|6585.3|6583.5|6587.6|6585.8|6589.8|6587.8|6585.3|6583.5|407
1602036000000|2020-10-07 02:00:00|6587.7|6585.9|6589.2|6587.4|6593|6590.7|6587.3|6585|349
1602036300000|2020-10-07 02:05:00|6589.1|6587.3|6590.7|6588.9|6591.9|6590.1|6588.7|6586.9|255
1602036600000|2020-10-07 02:10:00|6590.9|6589.1|6587.6|6585.8|6590.9|6589.1|6587.6|6585.8|234
1602036900000|2020-10-07 02:15:00|6587.7|6585.9|6589.6|6587.8|6590.2|6588.2|6586.3|6584.5|271
1602037200000|2020-10-07 02:20:00|6589.5|6587.7|6587.7|6585.9|6590.1|6587.8|6586.6|6584.8|224
1602037500000|2020-10-07 02:25:00|6587.6|6585.8|6588.6|6586.8|6588.8|6587|6587.3|6585.5|175
1602037800000|2020-10-07 02:30:00|6588.7|6586.9|6587.7|6585.9|6589.9|6588.1|6587.3|6585.5|192
1602038100000|2020-10-07 02:35:00|6587.8|6586|6588.8|6587|6589|6587|6587.3|6585.5|138
1602038400000|2020-10-07 02:40:00|6588.9|6587.1|6587.3|6585.5|6588.9|6587.1|6586.7|6584.9|160
1602038700000|2020-10-07 02:45:00|6587.2|6585.4|6586.2|6584.4|6588.5|6586.7|6586.1|6584.3|138
1602039000000|2020-10-07 02:50:00|6586.3|6584.5|6587.6|6585.8|6588.7|6586.9|6586.3|6584.5|185
1602039300000|2020-10-07 02:55:00|6587.5|6585.7|6586.1|6584.3|6589.9|6587.5|6586|6584.2|176
1602039600000|2020-10-07 03:00:00|6586.4|6584.6|6586.7|6584.9|6586.8|6585|6585.6|6583.8|180
1602039900000|2020-10-07 03:05:00|6586.8|6585|6585.5|6583.7|6586.8|6585|6584.7|6582.9|136
1602040200000|2020-10-07 03:10:00|6585.6|6583.8|6585.5|6583.7|6586.8|6585|6584.5|6582.7|174
1602040500000|2020-10-07 03:15:00|6585.6|6583.8|6586.3|6584.5|6587.2|6584.9|6585.5|6583.7|146
1602040800000|2020-10-07 03:20:00|6586.4|6584.6|6585.1|6583.3|6587|6584.7|6584.4|6582.6|149
1602041100000|2020-10-07 03:25:00|6585|6583.2|6586.7|6584.9|6587.3|6584.9|6585|6583.1|143
1602041400000|2020-10-07 03:30:00|6586.6|6584.8|6587.9|6586.1|6588.9|6587.1|6586.6|6584.8|159
1602041700000|2020-10-07 03:35:00|6588|6586.2|6588.8|6587|6589.6|6587.8|6587.6|6585.8|113
1602042000000|2020-10-07 03:40:00|6589.2|6587.4|6589.2|6587.4|6590.1|6587.7|6588.8|6586.8|104
1602042300000|2020-10-07 03:45:00|6589.3|6587.5|6590.2|6588.4|6590.7|6588.9|6588.4|6586.6|179
1602042600000|2020-10-07 03:50:00|6590|6588.2|6589.2|6587.4|6590.2|6588.4|6588.6|6586.8|183
1602042900000|2020-10-07 03:55:00|6589.3|6587.5|6590.1|6587.1|6590.2|6588.1|6588.8|6587|155
1602043200000|2020-10-07 04:00:00|6590|6587|6590.9|6589.1|6591|6589.2|6589.1|6586.9|110
1602043500000|2020-10-07 04:05:00|6591|6589.2|6591.8|6590|6591.8|6590|6590.6|6588.5|108
1602043800000|2020-10-07 04:10:00|6591.7|6589.9|6591.8|6590|6591.9|6590.1|6591|6589.2|121
1602044100000|2020-10-07 04:15:00|6591.7|6589.9|6590.8|6589|6591.9|6590.1|6590.6|6588.8|131
1602044400000|2020-10-07 04:20:00|6590.7|6588.9|6590.7|6588.9|6591.5|6589.7|6590.5|6588.7|102
1602044700000|2020-10-07 04:25:00|6590.8|6589|6591.2|6589.4|6591.9|6590.1|6590.6|6588.8|103
1602045000000|2020-10-07 04:30:00|6591.3|6589.5|6591.2|6589.4|6591.3|6589.5|6589.8|6588|140
1602045300000|2020-10-07 04:35:00|6591.5|6589.7|6590.5|6588.7|6591.9|6590.1|6590.1|6588.3|175
1602045600000|2020-10-07 04:40:00|6590.4|6588.6|6592.3|6590.5|6592.6|6590.8|6590.3|6588.5|150
1602045900000|2020-10-07 04:45:00|6592.4|6590.6|6593.8|6592|6595|6593.2|6592.3|6590.5|202
1602046200000|2020-10-07 04:50:00|6593.7|6591.9|6594.7|6592.9|6595.3|6593.5|6593.7|6591.9|169
1602046500000|2020-10-07 04:55:00|6594.8|6593|6594.7|6592.9|6596.2|6594.4|6593.5|6591.7|145
1602046800000|2020-10-07 05:00:00|6594.9|6593.1|6593|6591.2|6595.4|6593.6|6592.7|6590.9|145
1602047100000|2020-10-07 05:05:00|6593.1|6591.3|6593.6|6591.8|6594.3|6592.5|6593|6591.2|130
1602047400000|2020-10-07 05:10:00|6593.7|6591.9|6592.8|6591|6593.7|6591.9|6592.2|6590.4|130
1602047700000|2020-10-07 05:15:00|6592.7|6590.9|6591.9|6590.1|6593.7|6591.9|6591.6|6589.8|129
1602048000000|2020-10-07 05:20:00|6591.8|6590|6590.9|6589.1|6592.1|6590.3|6590.6|6588.8|132
1602048300000|2020-10-07 05:25:00|6590.8|6589|6591.6|6589.8|6591.6|6589.8|6590.3|6588.5|143
1602048600000|2020-10-07 05:30:00|6591.5|6589.7|6593.8|6592|6593.9|6592.1|6591.5|6589.7|122
1602048900000|2020-10-07 05:35:00|6593.7|6591.9|6597|6595.2|6598.1|6596.3|6593.6|6591.8|223
1602049200000|2020-10-07 05:40:00|6597.1|6595.3|6598.4|6596.6|6598.9|6597.1|6596.9|6595.1|324
1602049500000|2020-10-07 05:45:00|6598.5|6596.7|6597.6|6595.8|6598.5|6596.7|6595.6|6593.8|223
1602049800000|2020-10-07 05:50:00|6597.9|6596.1|6598.2|6596.4|6598.7|6596.9|6596|6594.2|245
1602050100000|2020-10-07 05:55:00|6598.1|6596.3|6596.9|6593.9|6598.2|6596.4|6595.6|6593.4|288
1602050400000|2020-10-07 06:00:00|6596.4|6593.4|6596|6594.2|6597.2|6594.9|6595.1|6593.3|256
1602050700000|2020-10-07 06:05:00|6596.1|6594.3|6596.7|6594.9|6597.9|6596.1|6595.6|6593.8|303
1602051000000|2020-10-07 06:10:00|6596.6|6594.8|6596.3|6594.5|6597.5|6595.7|6595.5|6593.7|216
1602051300000|2020-10-07 06:15:00|6596|6594.2|6596.9|6595.1|6598.5|6596.7|6595.4|6593.6|308
1602051600000|2020-10-07 06:20:00|6596.8|6595|6596.7|6594.9|6597|6595.2|6595.6|6593.3|237
1602051900000|2020-10-07 06:25:00|6596.6|6594.8|6598.1|6596.3|6598.6|6596.8|6596.5|6594.7|263
1602052200000|2020-10-07 06:30:00|6597.8|6596|6598|6596.2|6598.4|6596.6|6596.7|6594.9|252
1602052500000|2020-10-07 06:35:00|6598.1|6596.3|6599.6|6597.8|6599.6|6597.8|6597.7|6595.9|213
1602052800000|2020-10-07 06:40:00|6599.5|6597.7|6600.5|6598.7|6601.1|6599.3|6599|6597.2|285
1602053100000|2020-10-07 06:45:00|6600.4|6598.6|6598.6|6596.8|6600.8|6599|6598.3|6596|236
1602053400000|2020-10-07 06:50:00|6598.7|6596.9|6599.4|6597.6|6599.8|6597.7|6598.5|6596.5|213
1602053700000|2020-10-07 06:55:00|6599.3|6597.5|6600.3|6598.5|6600.7|6598.9|6598.7|6596.9|204
1602054000000|2020-10-07 07:00:00|6600.4|6598.6|6599.3|6597.5|6601|6599.2|6598.8|6597|342
1602054300000|2020-10-07 07:05:00|6599.2|6597.4|6600.5|6598.7|6601.2|6599.4|6599.2|6597.4|250
1602054600000|2020-10-07 07:10:00|6600.6|6598.8|6599.7|6597.9|6601.2|6599.4|6599.1|6597.1|298
1602054900000|2020-10-07 07:15:00|6599.8|6598|6600|6598.2|6601.3|6599.5|6599.6|6597.8|342
1602055200000|2020-10-07 07:20:00|6599.9|6598.1|6600.4|6598.6|6601|6599|6599.6|6597.8|278
1602055500000|2020-10-07 07:25:00|6600.3|6598.5|6600.2|6598.4|6601.1|6598.7|6599.4|6597.2|295
1602055800000|2020-10-07 07:30:00|6600.3|6598.5|6598.6|6596.8|6601.8|6599.5|6598.6|6596.8|315
1602056100000|2020-10-07 07:35:00|6598.7|6596.9|6598.6|6595.6|6599.8|6598|6597.6|6595.6|239
1602056400000|2020-10-07 07:40:00|6598|6596.2|6598.5|6596.7|6599.3|6597.3|6597.4|6595.2|222
1602056700000|2020-10-07 07:45:00|6598.4|6596.6|6600.3|6598.5|6600.5|6598.7|6598.4|6596.1|241
1602057000000|2020-10-07 07:50:00|6600.2|6598.4|6600.3|6598.5|6600.8|6599|6599.3|6597.1|266
1602057300000|2020-10-07 07:55:00|6600.4|6598.6|6600.4|6598.6|6600.9|6599.1|6599.3|6597.4|227
1602057600000|2020-10-07 08:00:00|6600.3|6598.5|6600.3|6598.5|6601|6599.1|6599.8|6598|176
1602057900000|2020-10-07 08:05:00|6600.2|6598.4|6599.3|6597.5|6600.5|6598.7|6597|6595|219
1602058200000|2020-10-07 08:10:00|6599.4|6597.6|6598|6596.2|6599.6|6597.8|6597.5|6595.7|239
1602058500000|2020-10-07 08:15:00|6597.7|6595.9|6597.8|6596|6597.8|6596|6595.6|6593.8|267
1602058800000|2020-10-07 08:20:00|6597.7|6595.9|6597.8|6596|6598.1|6596.1|6596.7|6594.9|218
1602059100000|2020-10-07 08:25:00|6597.9|6596.1|6597.6|6595.8|6599.3|6597.5|6597.5|6595.7|251
1602059400000|2020-10-07 08:30:00|6597.5|6595.7|6597.5|6595.7|6599.2|6597.4|6597.1|6594.9|195
1602059700000|2020-10-07 08:35:00|6597.4|6595.6|6597.3|6595.5|6598.1|6595.9|6596.5|6594.7|211
1602060000000|2020-10-07 08:40:00|6597.4|6595.6|6595.2|6593.4|6597.5|6595.7|6595.2|6593.4|206
1602060300000|2020-10-07 08:45:00|6595.3|6593.5|6596.5|6594.7|6596.6|6594.8|6594.3|6592.5|219
1602060600000|2020-10-07 08:50:00|6596.6|6594.8|6598.2|6596.4|6598.7|6596.9|6596.2|6594.4|191
1602060900000|2020-10-07 08:55:00|6598.3|6596.5|6598.3|6596.5|6598.7|6596.9|6597.7|6595.7|210
1602061200000|2020-10-07 09:00:00|6598.2|6596.4|6597.4|6595.6|6598.8|6597|6596.4|6594.6|221
1602061500000|2020-10-07 09:05:00|6597.5|6595.7|6593.5|6591.7|6597.5|6595.7|6593.4|6591|200
1602061800000|2020-10-07 09:10:00|6593.4|6591.6|6592.4|6590.6|6593.7|6591.8|6591.9|6590|192
1602062100000|2020-10-07 09:15:00|6592.5|6590.7|6591.2|6589.4|6592.6|6590.8|6590.4|6588|241
1602062400000|2020-10-07 09:20:00|6591.1|6589.3|6589|6586|6591.6|6589.8|6588.4|6586|210
1602062700000|2020-10-07 09:25:00|6588.4|6586.6|6586.4|6584.6|6588.4|6586.6|6585.5|6583.7|237
1602063000000|2020-10-07 09:30:00|6586.5|6584.7|6589.2|6587.4|6590.3|6588.5|6586.5|6584.7|252
1602063300000|2020-10-07 09:35:00|6589.1|6587.3|6590.3|6588.5|6591.1|6589|6589.1|6587.3|197
1602063600000|2020-10-07 09:40:00|6590.4|6588.6|6590.3|6588.5|6590.5|6588.7|6588.6|6586.8|252
1602063900000|2020-10-07 09:45:00|6590.1|6588.3|6588.7|6586.9|6590.1|6588.3|6588.3|6586.5|167
1602064200000|2020-10-07 09:50:00|6588.6|6586.8|6587.3|6585.5|6588.8|6587|6586.7|6584.9|181
1602064500000|2020-10-07 09:55:00|6587.2|6585.4|6587.7|6585.9|6588.7|6586.9|6586.4|6584.6|239
1602064800000|2020-10-07 10:00:00|6587.6|6585.8|6587.7|6585.9|6588.5|6586.7|6586.3|6583.9|297
1602065100000|2020-10-07 10:05:00|6587.6|6585.8|6587.6|6585.8|6588.1|6585.9|6586.6|6584.8|223
1602065400000|2020-10-07 10:10:00|6587.7|6585.9|6588.3|6586.5|6588.8|6587|6586.5|6584.7|234
1602065700000|2020-10-07 10:15:00|6588.4|6586.6|6586.8|6585|6588.4|6586.6|6586.4|6584.6|164
1602066000000|2020-10-07 10:20:00|6586.9|6585.1|6588.8|6587|6588.9|6587.1|6586.6|6584.8|161
1602066300000|2020-10-07 10:25:00|6588.7|6586.9|6586.6|6584.8|6588.8|6587|6586.5|6584.7|191
1602066600000|2020-10-07 10:30:00|6586.7|6584.9|6587.6|6585.8|6588.1|6586|6585.9|6584.1|216
1602066900000|2020-10-07 10:35:00|6587.5|6585.7|6588.4|6586.6|6589|6587.2|6587|6585.2|221
1602067200000|2020-10-07 10:40:00|6588.5|6586.7|6587.3|6585.5|6588.9|6586.8|6586.2|6584.4|197
1602067500000|2020-10-07 10:45:00|6587.2|6585.4|6585.9|6584.1|6587.8|6586|6585.7|6583.9|247
1602067800000|2020-10-07 10:50:00|6586|6584.2|6587.2|6585.4|6587.9|6585.5|6585.8|6584|192
1602068100000|2020-10-07 10:55:00|6587.1|6585.3|6587.2|6584.2|6594.9|6591.9|6585.6|6583.5|345
1602068400000|2020-10-07 11:00:00|6587.3|6584.3|6588.1|6586.3|6589.5|6587.7|6586.5|6584.1|273
1602068700000|2020-10-07 11:05:00|6588|6586.2|6586.3|6584.5|6588.7|6586.9|6586.1|6584.1|243
1602069000000|2020-10-07 11:10:00|6586.4|6584.6|6584.4|6582.6|6587.4|6585.6|6584.2|6582.4|207
1602069300000|2020-10-07 11:15:00|6584.2|6582.4|6584.5|6582.7|6585.3|6583.5|6584.1|6582.3|204
1602069600000|2020-10-07 11:20:00|6584.4|6582.6|6585.7|6583.9|6587.6|6585.8|6584.3|6582.5|201
1602069900000|2020-10-07 11:25:00|6585.8|6584|6588.7|6586.9|6588.9|6587.1|6585.7|6583.9|242
1602070200000|2020-10-07 11:30:00|6588.6|6586.8|6587.7|6585.9|6588.9|6586.9|6586.7|6584.9|205
1602070500000|2020-10-07 11:35:00|6587.8|6586|6589.2|6587.4|6589.8|6588|6587.4|6585.1|209
1602070800000|2020-10-07 11:40:00|6589.1|6587.3|6588.9|6587.1|6590|6588.1|6588.6|6586.8|223
1602071100000|2020-10-07 11:45:00|6588.8|6587|6588.6|6586.8|6590.2|6588.4|6588.5|6586.1|248
1602071400000|2020-10-07 11:50:00|6588.5|6586.7|6589.4|6587.6|6589.6|6587.8|6587.5|6585.7|202
1602071700000|2020-10-07 11:55:00|6589.2|6587.4|6590.9|6589.1|6591.6|6589.8|6588.7|6586.9|247
1602072000000|2020-10-07 12:00:00|6590.8|6589|6590.5|6588.7|6592.2|6590.2|6589.6|6587.1|328
1602072300000|2020-10-07 12:05:00|6590.3|6588.5|6590.6|6588.8|6591.1|6589.3|6589.5|6587.7|270
1602072600000|2020-10-07 12:10:00|6590.5|6588.7|6590.5|6588.7|6592.3|6590.5|6589.3|6587.5|192
1602072900000|2020-10-07 12:15:00|6590.4|6588.6|6590.1|6588.3|6591.1|6589.3|6589.6|6587.8|250
1602073200000|2020-10-07 12:20:00|6590|6588.2|6588.4|6586.6|6590.1|6588.3|6587.4|6585.1|254
1602073500000|2020-10-07 12:25:00|6588.5|6586.7|6588.3|6586.5|6590.3|6588.4|6587.3|6585.5|232
1602073800000|2020-10-07 12:30:00|6588.4|6586.6|6589.7|6587.9|6590.4|6588.6|6587.6|6585.1|200
1602074100000|2020-10-07 12:35:00|6589.6|6587.8|6591.4|6589.6|6592.1|6590.3|6588.3|6586.1|252
1602074400000|2020-10-07 12:40:00|6591.5|6589.7|6595.3|6593.5|6595.4|6593.6|6591.4|6589.5|314
1602074700000|2020-10-07 12:45:00|6595.4|6593.6|6594.6|6592.8|6596.4|6594.4|6593.3|6591.1|309
1602075000000|2020-10-07 12:50:00|6594.5|6592.7|6596.8|6595|6597.3|6595.5|6594.4|6592|254
1602075300000|2020-10-07 12:55:00|6597.3|6595.5|6600.6|6598.8|6600.9|6599.1|6596.7|6594.9|330
1602075600000|2020-10-07 13:00:00|6600.7|6598.9|6598.3|6596.5|6602.1|6599.8|6597.4|6595.2|304
1602075900000|2020-10-07 13:05:00|6598.2|6596.4|6599.3|6597.5|6599.9|6598.1|6598.2|6596.4|250
1602076200000|2020-10-07 13:10:00|6599.2|6597.4|6598.4|6596.6|6599.8|6598|6598.1|6596.2|251
1602076500000|2020-10-07 13:15:00|6597.7|6595.9|6595|6592|6598.1|6596.3|6592.4|6589.9|456
1602076800000|2020-10-07 13:20:00|6594.4|6592.6|6597.5|6595.7|6598.3|6596.5|6594.4|6592.6|273
1602077100000|2020-10-07 13:25:00|6597.6|6595.8|6596.6|6594.8|6598.1|6596.3|6596.6|6594.8|205
1602077400000|2020-10-07 13:30:00|6596.7|6594.9|6600.3|6598.5|6601.2|6599.4|6596.6|6594.6|492
1602077700000|2020-10-07 13:35:00|6600.4|6598.6|6595.7|6593.9|6600.6|6598.7|6595.4|6593.1|398
1602078000000|2020-10-07 13:40:00|6595.6|6593.8|6598.4|6596.6|6599.3|6597|6595.6|6593.6|305
1602078300000|2020-10-07 13:45:00|6598.3|6596.5|6599.3|6597.5|6600.1|6597.8|6597.2|6595|290
1602078600000|2020-10-07 13:50:00|6599.2|6597.4|6599.8|6598|6601.1|6599|6599.2|6597.2|283
1602078900000|2020-10-07 13:55:00|6600.2|6598.4|6595.5|6593.7|6600.3|6598.5|6595.4|6593.1|264
1602079200000|2020-10-07 14:00:00|6595.6|6593.8|6597.3|6595.5|6598.1|6595.9|6593.2|6591.4|347
1602079500000|2020-10-07 14:05:00|6597.4|6595.6|6596.3|6594.5|6599.1|6596.7|6595|6593.2|334
1602079800000|2020-10-07 14:10:00|6596.4|6594.6|6594.3|6592.5|6596.4|6594.6|6591.6|6589.8|346
1602080100000|2020-10-07 14:15:00|6594.4|6592.6|6597.3|6595.5|6597.4|6595.6|6593.4|6591.6|311
1602080400000|2020-10-07 14:20:00|6597.1|6595.3|6598.3|6596.5|6600.4|6598.6|6596.5|6594.7|393
1602080700000|2020-10-07 14:25:00|6598.2|6596.4|6596.9|6593.9|6598.4|6596.6|6595.5|6593.7|342
1602081000000|2020-10-07 14:30:00|6596.3|6594.5|6595.5|6593.7|6598.5|6596.2|6595.2|6592.9|311
1602081300000|2020-10-07 14:35:00|6595.4|6593.6|6595.2|6593.4|6596|6594.1|6592.9|6590.9|289
1602081600000|2020-10-07 14:40:00|6595.3|6593.5|6592.3|6590.5|6596.5|6594.7|6591.9|6590.1|355
1602081900000|2020-10-07 14:45:00|6592.2|6590.4|6593.3|6591.5|6593.5|6591.7|6591.4|6589.6|265
1602082200000|2020-10-07 14:50:00|6593.4|6591.6|6593.2|6591.4|6593.5|6591.7|6591.7|6589.9|133
1602082500000|2020-10-07 14:55:00|6593.3|6591.5|6591.3|6589.5|6593.3|6591.5|6590.5|6588|285
1602082800000|2020-10-07 15:00:00|6591.4|6589.6|6596.5|6594.7|6597.2|6594.9|6591.4|6589.6|280
1602083100000|2020-10-07 15:05:00|6596.6|6594.8|6599|6597.2|6599.6|6597.8|6596.4|6594.6|231
1602083400000|2020-10-07 15:10:00|6599.2|6597.4|6596.4|6594.6|6599.8|6598|6595.5|6593.6|286
1602083700000|2020-10-07 15:15:00|6596.5|6594.7|6596.5|6594.7|6597.5|6595.1|6595.4|6593.3|144
1602084000000|2020-10-07 15:20:00|6596.6|6594.8|6596.7|6594.9|6597.8|6595.4|6595.6|6593.2|153
1602084300000|2020-10-07 15:25:00|6596.6|6594.8|6597.4|6595.6|6597.7|6595.9|6595.7|6593.6|243
1602084600000|2020-10-07 15:30:00|6597.5|6595.7|6599.9|6598.1|6600.5|6598.7|6596.5|6594.7|238
1602084900000|2020-10-07 15:35:00|6599.8|6598|6598.6|6596.8|6599.8|6598|6596.6|6594.8|226
1602085200000|2020-10-07 15:40:00|6598.5|6596.7|6598.7|6596.9|6599.7|6597.9|6598.5|6596.7|175
1602085500000|2020-10-07 15:45:00|6598.6|6596.8|6594.3|6592.5|6598.9|6596.9|6593.8|6592|183
1602085800000|2020-10-07 15:50:00|6594.4|6592.6|6594.4|6592.6|6595|6593.2|6590.4|6588.6|177
1602086100000|2020-10-07 15:55:00|6594.5|6592.7|6592.6|6590.8|6594.6|6592.8|6592.3|6590.5|175
1602086400000|2020-10-07 16:00:00|6592.7|6590.9|6589.4|6587.6|6593.2|6591.4|6589.4|6587.6|170
1602086700000|2020-10-07 16:05:00|6589.3|6587.5|6590.4|6588.6|6592.4|6590.2|6589.2|6587.4|141
1602087000000|2020-10-07 16:10:00|6590.3|6588.5|6590.4|6588.6|6591.5|6589.2|6590.2|6587.9|146
1602087300000|2020-10-07 16:15:00|6590.5|6588.7|6590.5|6588.7|6591.5|6589.7|6590.3|6587.7|114
1602087600000|2020-10-07 16:20:00|6590.6|6588.8|6590.2|6588.4|6590.8|6589|6590.2|6587.7|127
1602087900000|2020-10-07 16:25:00|6590.3|6588.5|6585.9|6582.9|6590.4|6588.6|6584.4|6581.7|361
1602088200000|2020-10-07 16:30:00|6585.4|6583.6|6585.4|6583.6|6587.1|6584.7|6585.3|6582.9|263
1602088500000|2020-10-07 16:35:00|6585.3|6583.5|6587.8|6586|6588|6586.2|6585.2|6583.4|173
1602088800000|2020-10-07 16:40:00|6587.7|6585.9|6586.5|6584.7|6588.7|6586.9|6586.4|6584|156
1602089100000|2020-10-07 16:45:00|6586.6|6584.8|6588.7|6586.9|6588.7|6586.9|6586.3|6584.5|135
1602089400000|2020-10-07 16:50:00|6588.6|6586.8|6590.4|6588.6|6590.7|6588.9|6587.6|6585.8|170
1602089700000|2020-10-07 16:55:00|6590.5|6588.7|6588.2|6586.4|6590.6|6588.8|6587.7|6585.9|187
1602090000000|2020-10-07 17:00:00|6588.3|6586.5|6589.3|6587.5|6589.4|6587.6|6587.2|6585.3|170
1602090300000|2020-10-07 17:05:00|6589.4|6587.6|6588.3|6586.5|6589.4|6587.6|6588.1|6586.3|115
1602090600000|2020-10-07 17:10:00|6588.4|6586.6|6588.3|6586.5|6588.7|6586.9|6587.1|6585.3|162
1602090900000|2020-10-07 17:15:00|6588.2|6586.4|6588.3|6586.5|6588.5|6586.7|6587.1|6585.3|149
1602091200000|2020-10-07 17:20:00|6588.2|6586.4|6588.2|6586.4|6588.5|6586.7|6587.2|6585.4|158
1602091500000|2020-10-07 17:25:00|6588.1|6586.3|6586.4|6584.6|6588.4|6586.6|6585.8|6584|150
1602091800000|2020-10-07 17:30:00|6586.5|6584.7|6585.1|6583.3|6586.5|6584.7|6584.2|6582.4|167
1602092100000|2020-10-07 17:35:00|6585.2|6583.4|6584.6|6582.8|6585.2|6583.4|6584.4|6582.6|117
1602092400000|2020-10-07 17:40:00|6584.7|6582.9|6587.2|6585.4|6587.3|6585.5|6584.2|6582.4|110
1602092700000|2020-10-07 17:45:00|6586.9|6585.1|6586.2|6584.4|6586.9|6585.1|6585.1|6582.8|136
1602093000000|2020-10-07 17:50:00|6586.1|6584.3|6588.1|6586.3|6588.4|6586.6|6586.1|6584.3|116
1602093300000|2020-10-07 17:55:00|6587.4|6585.6|6585.1|6581.5|6587.4|6585.6|6583.2|6580.7|170
1602093600000|2020-10-07 18:00:00|6585.3|6581.3|6584.6|6581.6|6585.8|6583.8|6583.5|6580.6|202
1602093900000|2020-10-07 18:05:00|6584.5|6581.5|6579.5|6577.7|6584.7|6582.6|6579.5|6577.4|233
1602094200000|2020-10-07 18:10:00|6579.9|6578.1|6575.3|6573.5|6580.5|6578.4|6574.9|6572.8|213
1602094500000|2020-10-07 18:15:00|6575.2|6573.4|6575.3|6573.5|6576|6573.7|6572.2|6570.4|244
1602094800000|2020-10-07 18:20:00|6575.2|6573.4|6573.2|6571.4|6575.5|6573.5|6572.1|6570.3|217
1602095100000|2020-10-07 18:25:00|6573.1|6571.3|6573.6|6571.8|6574.6|6572.8|6572.2|6570.4|161
1602095400000|2020-10-07 18:30:00|6573.5|6571.7|6576.4|6574.6|6576.6|6574.8|6573.5|6571.7|107
1602095700000|2020-10-07 18:35:00|6576.5|6574.7|6576.6|6574.8|6576.6|6574.8|6575.3|6573|100
1602096000000|2020-10-07 18:40:00|6576.7|6574.9|6575.4|6573.6|6576.7|6574.9|6574.6|6572.8|161
1602096300000|2020-10-07 18:45:00|6575.5|6573.7|6577.6|6575.8|6577.8|6575.8|6575.4|6573.6|86
1602096600000|2020-10-07 18:50:00|6577.5|6575.7|6578.7|6576.9|6578.8|6577|6577.3|6574.9|103
1602096900000|2020-10-07 18:55:00|6578.6|6576.8|6579.7|6577.9|6579.8|6578|6578.4|6576.6|123
1602097200000|2020-10-07 19:00:00|6579.6|6577.8|6584.3|6581.3|6584.3|6581.9|6579.4|6577.1|208
1602097500000|2020-10-07 19:05:00|6583.8|6582|6584.3|6582.5|6584.6|6582.7|6582.7|6580.9|119
1602097800000|2020-10-07 19:10:00|6584.2|6582.4|6583.3|6581.5|6585.2|6583.4|6583.2|6580.9|110
1602098100000|2020-10-07 19:15:00|6583.2|6581.4|6581.4|6579.6|6583.4|6581.6|6580.8|6578.4|82
1602098400000|2020-10-07 19:20:00|6581.3|6579.5|6582.2|6580.4|6583|6580.8|6581.3|6579.5|82
1602098700000|2020-10-07 19:25:00|6582.3|6580.5|6580.3|6578.5|6582.3|6580.5|6580.2|6577.9|103
1602099000000|2020-10-07 19:30:00|6580.4|6578.6|6579.5|6577.7|6581.1|6579.3|6579.5|6577.7|65
1602099300000|2020-10-07 19:35:00|6579.4|6577.6|6578.3|6576.5|6580.2|6577.8|6578.2|6575.9|105
1602099600000|2020-10-07 19:40:00|6578.2|6576.4|6574.4|6572.6|6578.4|6576.6|6574.2|6572|164
1602099900000|2020-10-07 19:45:00|6574.5|6572.7|6575.9|6574.1|6575.9|6574.1|6573.9|6572.1|133
1602100200000|2020-10-07 19:50:00|6576.5|6574.7|6578.5|6576.7|6579.8|6577.8|6576.3|6574.3|146
1602100500000|2020-10-07 19:55:00|6578.6|6576.8|6576.4|6574.6|6578.6|6576.8|6575.5|6573.5|150
1602100800000|2020-10-07 20:00:00|6576.5|6574.7|6578.5|6576.7|6578.9|6577.1|6575.7|6573.7|145
1602101100000|2020-10-07 20:05:00|6578.7|6576.9|6578.7|6576.9|6579.2|6577|6578.3|6575.8|72
1602101400000|2020-10-07 20:10:00|6578.8|6577|6578.6|6576.8|6580.1|6577.8|6578.6|6576.6|83
1602101700000|2020-10-07 20:15:00|6578.5|6576.7|6577.6|6575.8|6578.7|6576.8|6577.4|6575.1|60
1602102000000|2020-10-07 20:20:00|6577.5|6575.7|6577.8|6574.8|6578.1|6575.7|6576.9|6574.6|107
1602102300000|2020-10-07 20:25:00|6577.7|6574.7|6575.5|6573.7|6577.7|6574.8|6575.4|6573.1|75
1602102600000|2020-10-07 20:30:00|6575.4|6573.6|6578.4|6576.6|6578.8|6576.7|6575.4|6573.6|79
1602102900000|2020-10-07 20:35:00|6578.6|6576.8|6578.6|6576.8|6579.2|6577|6578.1|6575.7|109
1602103200000|2020-10-07 20:40:00|6578.5|6576.7|6578.6|6576.8|6579.1|6577.2|6578.5|6576|64
1602103500000|2020-10-07 20:45:00|6579.5|6576.5|6579.1|6576.1|6580.2|6577.6|6577.6|6575|151
1602103800000|2020-10-07 20:50:00|6579|6576|6580.1|6577.1|6580.3|6577.8|6578|6575|124
1602104100000|2020-10-07 20:55:00|6580.2|6577.2|6582.9|6578.9|6583.4|6579.4|6579.4|6576.4|189
1602104400000|2020-10-07 21:00:00|6582|6578|6582.6|6578.6|6583|6580|6581.4|6577.4|26
1602104700000|2020-10-07 21:05:00|6582.8|6579.1|6583.5|6579.5|6583.9|6579.9|6582.2|6578.2|107
1602105000000|2020-10-07 21:10:00|6583|6579|6584.6|6580.6|6584.7|6580.7|6582.3|6578.3|164
1602105300000|2020-10-07 21:15:00|6584.7|6580.7|6581.5|6577.5|6585|6581|6580.6|6576.6|202
1602105600000|2020-10-07 21:20:00|6581.6|6577.6|6582.2|6578.2|6582.7|6578.7|6580.8|6576.8|116
1602105900000|2020-10-07 21:25:00|6582.4|6578.4|6581.5|6577.5|6582.8|6578.8|6580.9|6576.9|140
1602106200000|2020-10-07 21:30:00|6581.6|6577.6|6580.9|6576.9|6581.8|6577.8|6580.3|6576.3|114
1602106500000|2020-10-07 21:35:00|6580.6|6576.6|6581.2|6577.2|6581.7|6577.7|6580.5|6576.5|111
1602106800000|2020-10-07 21:40:00|6580.9|6576.9|6581.4|6577.4|6581.9|6577.9|6580.6|6576.6|104
1602107100000|2020-10-07 21:45:00|6580.5|6576.5|6581.6|6577.6|6581.9|6577.9|6580.2|6576.2|91
1602107400000|2020-10-07 21:50:00|6581.7|6577.7|6581.5|6577.5|6581.9|6577.9|6580.6|6576.6|176
1602107700000|2020-10-07 21:55:00|6581.6|6577.6|6582.2|6578.2|6582.4|6578.4|6580.6|6576.6|128
1602108000000|2020-10-07 22:00:00|6582.1|6578.1|6581.8|6577.8|6583|6579.4|6580.5|6576.6|398
1602108300000|2020-10-07 22:05:00|6581.6|6577.6|6579.6|6576.5|6582.2|6578.3|6579.1|6576.1|393
1602108600000|2020-10-07 22:10:00|6579.5|6576.6|6578.8|6575.8|6580.3|6576.7|6578.6|6575.6|230
1602108900000|2020-10-07 22:15:00|6578.9|6575.9|6577.5|6574.5|6580|6577|6577.4|6574.4|170
1602109200000|2020-10-07 22:20:00|6577.6|6574.6|6579.2|6576.2|6579.2|6576.2|6577.3|6574.3|105
1602109500000|2020-10-07 22:25:00|6579.1|6576.1|6579.8|6576.8|6579.9|6576.9|6578.5|6575.5|80
1602109800000|2020-10-07 22:30:00|6579.9|6576.9|6578.5|6575.5|6581|6578|6578.3|6575.3|109
1602110100000|2020-10-07 22:35:00|6578.6|6575.6|6579.1|6576.1|6579.2|6576.2|6578|6575|76
1602110400000|2020-10-07 22:40:00|6579.2|6576.2|6579.6|6576.6|6579.7|6576.7|6579.1|6576.1|54
1602110700000|2020-10-07 22:45:00|6579.5|6576.5|6579.8|6576.8|6580|6577|6579.1|6576.1|104
1602111000000|2020-10-07 22:50:00|6579.7|6576.7|6580.5|6577.5|6580.8|6578.1|6579.4|6576.4|93
1602111300000|2020-10-07 22:55:00|6580.4|6577.4|6578.9|6575.9|6580.6|6578.4|6578.8|6575.8|76
1602111600000|2020-10-07 23:00:00|6579|6576|6578.4|6575.4|6579.6|6577|6577|6574|167
1602111900000|2020-10-07 23:05:00|6578.3|6575.3|6578.1|6575.1|6578.6|6576.3|6577|6574.4|180
1602112200000|2020-10-07 23:10:00|6578.2|6575.2|6577.3|6574.3|6578.2|6575.7|6576.7|6574|165
1602112500000|2020-10-07 23:15:00|6577.4|6574.4|6577.2|6574.2|6577.6|6575.1|6576.6|6574.2|111
1602112800000|2020-10-07 23:20:00|6576.3|6574.5|6576.3|6574.5|6578.1|6575.5|6576.2|6573.9|120
1602113100000|2020-10-07 23:25:00|6576.4|6574.6|6576.2|6574.4|6577.2|6574.8|6576.1|6573.7|113
1602113400000|2020-10-07 23:30:00|6576.3|6574.5|6576.6|6574.8|6577.2|6574.9|6576.1|6573.8|102
1602113700000|2020-10-07 23:35:00|6576.8|6575|6579.9|6576.9|6580.2|6577.7|6576.8|6574.8|165
1602114000000|2020-10-07 23:40:00|6580|6577|6575.4|6572.4|6580.6|6578.1|6574.9|6571.9|195
1602114300000|2020-10-07 23:45:00|6574.7|6572.9|6574.4|6571.4|6575.7|6573|6572.3|6569.8|216
1602114600000|2020-10-07 23:50:00|6574.5|6571.5|6573.3|6571.5|6574.5|6572|6572.2|6569.9|108
1602114900000|2020-10-07 23:55:00|6573.4|6571.6|6574.3|6571.3|6575|6572.6|6573.3|6571|118
1602115200000|2020-10-08 00:00:00|6574.2|6571.2|6574.7|6571.7|6575.1|6572.8|6573.1|6570.6|262
1602115500000|2020-10-08 00:05:00|6574.6|6571.6|6575.6|6573.8|6578.4|6576.1|6573.6|6571.6|310
1602115800000|2020-10-08 00:10:00|6575.5|6573.7|6574.1|6572.3|6578.8|6577|6571.3|6568.8|291
1602116100000|2020-10-08 00:15:00|6574|6572.2|6571.8|6570|6575.6|6573.7|6571.2|6569.1|301
1602116400000|2020-10-08 00:20:00|6572.1|6570.3|6566.3|6563.3|6574.1|6571.9|6563.8|6560.8|308
1602116700000|2020-10-08 00:25:00|6566|6563|6563.4|6561.6|6568.5|6566.1|6563|6560.2|392
1602117000000|2020-10-08 00:30:00|6563|6561.2|6563.7|6560.7|6563.9|6561.6|6560.1|6557.4|226
1602117300000|2020-10-08 00:35:00|6563.8|6560.8|6559.7|6556.7|6563.9|6561.6|6558.3|6556|199
1602117600000|2020-10-08 00:40:00|6559.8|6556.8|6558.3|6556.5|6560.9|6558.9|6558.3|6556.5|120
1602117900000|2020-10-08 00:45:00|6558.4|6556.6|6563.4|6561.6|6573.1|6570.1|6557.8|6555.5|271
1602118200000|2020-10-08 00:50:00|6564|6561|6558.1|6555.1|6564.1|6561.7|6556.3|6554|243
1602118500000|2020-10-08 00:55:00|6558|6555|6552.6|6549.6|6558.2|6555.2|6551|6548.8|298
1602118800000|2020-10-08 01:00:00|6552.3|6550.5|6553.3|6551.5|6554.3|6551.6|6551.4|6548.9|234
1602119100000|2020-10-08 01:05:00|6553.2|6551.4|6553.3|6551.5|6553.6|6551.6|6551.1|6549.3|168
1602119400000|2020-10-08 01:10:00|6553.2|6551.4|6553.4|6551.6|6554.3|6552|6552.7|6550.6|161
1602119700000|2020-10-08 01:15:00|6553.7|6551.9|6552.9|6551.1|6553.8|6552|6551.1|6549.1|269
1602120000000|2020-10-08 01:20:00|6553|6551.2|6548.4|6546.6|6553.4|6551.2|6547.7|6545.4|290
1602120300000|2020-10-08 01:25:00|6548.7|6546.9|6551|6549.2|6551.3|6549.5|6548.2|6546.4|321
1602120600000|2020-10-08 01:30:00|6551.3|6549.5|6551.3|6549.5|6551.6|6549.8|6548.9|6546.7|269
1602120900000|2020-10-08 01:35:00|6551.4|6549.6|6558.5|6556.7|6559.1|6556.9|6551.3|6549.5|282
1602121200000|2020-10-08 01:40:00|6558.4|6556.6|6557.1|6554.1|6559.1|6556.7|6555.4|6552.9|147
1602121500000|2020-10-08 01:45:00|6557|6554|6558.2|6556.4|6559.5|6557.7|6556.4|6553.9|198
1602121800000|2020-10-08 01:50:00|6558.3|6556.5|6560.5|6558.7|6562.5|6560.7|6557.7|6555.6|232
1602122100000|2020-10-08 01:55:00|6561|6558|6567.3|6565.5|6570.4|6568.1|6560.5|6558|429
1602122400000|2020-10-08 02:00:00|6567.1|6565.3|6564.3|6562.5|6567.6|6565.7|6564.1|6561.7|241
1602122700000|2020-10-08 02:05:00|6564.4|6562.6|6564.5|6562.7|6565.4|6563.6|6563.2|6561.4|166
1602123000000|2020-10-08 02:10:00|6564.6|6562.8|6564.5|6562.7|6564.9|6563.1|6560.8|6558.9|215
1602123300000|2020-10-08 02:15:00|6564.3|6562.5|6564.4|6562.6|6565.9|6563.7|6564.3|6562.5|166
1602123600000|2020-10-08 02:20:00|6564.5|6562.7|6566.8|6565|6567.1|6565.1|6564.1|6561.6|137
1602123900000|2020-10-08 02:25:00|6566.7|6564.9|6568.8|6565.8|6569.1|6566.7|6566.5|6564.7|236
1602124200000|2020-10-08 02:30:00|6567.6|6565.9|6566.6|6564.8|6568.2|6565.9|6566.4|6564|140
1602124500000|2020-10-08 02:35:00|6566.7|6564.9|6566.5|6564.7|6566.7|6564.9|6563.7|6561.4|219
1602124800000|2020-10-08 02:40:00|6566.6|6564.8|6566.7|6564.9|6568.3|6566.5|6566.5|6564.7|172
1602125100000|2020-10-08 02:45:00|6566.8|6565|6566.5|6564.7|6568|6566.2|6565.6|6563.8|182
1602125400000|2020-10-08 02:50:00|6566.6|6564.8|6572.2|6569.2|6572.3|6569.8|6566|6564.2|268
1602125700000|2020-10-08 02:55:00|6571.6|6569.8|6572.6|6570.8|6574.2|6572|6570.9|6568.6|241
1602126000000|2020-10-08 03:00:00|6572.5|6570.7|6572.4|6570.6|6572.8|6571|6571.1|6569.3|168
1602126300000|2020-10-08 03:05:00|6572.3|6570.5|6572.5|6570.7|6573.8|6572|6571.2|6569.4|151
1602126600000|2020-10-08 03:10:00|6572.6|6570.8|6572.4|6570.6|6573|6571.2|6571.9|6570.1|123
1602126900000|2020-10-08 03:15:00|6572.3|6570.5|6571.4|6569.6|6572.6|6570.8|6570.4|6568.6|136
1602127200000|2020-10-08 03:20:00|6571.5|6569.7|6571.4|6569.6|6572.7|6570.6|6571.2|6569.4|121
1602127500000|2020-10-08 03:25:00|6571.5|6569.7|6570|6568.2|6571.6|6569.8|6569.8|6567.5|128
1602127800000|2020-10-08 03:30:00|6570.5|6567.5|6570.4|6568.6|6570.8|6569|6568.5|6566.7|134
1602128100000|2020-10-08 03:35:00|6570.3|6568.5|6571.9|6570.1|6572.5|6570.7|6570.3|6568.5|130
1602128400000|2020-10-08 03:40:00|6571.8|6570|6572.6|6570.8|6572.7|6570.9|6571.5|6569.3|87
1602128700000|2020-10-08 03:45:00|6572.7|6570.9|6573.5|6571.7|6574.2|6572|6572.4|6570.6|106
1602129000000|2020-10-08 03:50:00|6573.6|6571.8|6573.3|6571.5|6573.8|6572|6572.3|6570.5|107
1602129300000|2020-10-08 03:55:00|6573.4|6571.6|6573.5|6571.7|6574.2|6572.4|6571.6|6569.8|142
1602129600000|2020-10-08 04:00:00|6573.4|6571.6|6573.6|6571.8|6573.7|6571.9|6572|6570.2|209
1602129900000|2020-10-08 04:05:00|6573.5|6571.7|6572.6|6570.8|6574.5|6572.7|6571.3|6569.5|229
1602130200000|2020-10-08 04:10:00|6572.5|6570.7|6572.7|6570.9|6572.9|6571|6572.1|6569.8|106
1602130500000|2020-10-08 04:15:00|6572.6|6570.8|6573.4|6571.6|6573.7|6571.9|6571.3|6569.5|179
1602130800000|2020-10-08 04:20:00|6573.5|6571.7|6574.7|6572.9|6575.4|6573.6|6573.3|6571.5|137
1602131100000|2020-10-08 04:25:00|6574.6|6572.8|6575.7|6573.9|6576|6574.2|6574.6|6572.8|136
1602131400000|2020-10-08 04:30:00|6575.6|6573.8|6576.7|6574.9|6576.7|6574.9|6575.6|6573.5|118
1602131700000|2020-10-08 04:35:00|6576.8|6575|6574.6|6572.8|6576.8|6575|6574.3|6572.5|185
1602132000000|2020-10-08 04:40:00|6574.8|6573|6575.3|6573.5|6575.4|6573.6|6574.2|6572.4|137
1602132300000|2020-10-08 04:45:00|6575.2|6573.4|6578.4|6576.6|6578.4|6576.6|6575|6573.2|103
1602132600000|2020-10-08 04:50:00|6577.8|6576|6578.8|6577|6578.9|6577.1|6577.4|6575.6|148
1602132900000|2020-10-08 04:55:00|6578.9|6577.1|6578.5|6576.7|6579.8|6578|6578.5|6576.7|139
1602133200000|2020-10-08 05:00:00|6577.7|6575.9|6580.1|6578.3|6580.7|6578.9|6577.7|6575.9|174
1602133500000|2020-10-08 05:05:00|6580|6578.2|6580|6578.2|6580.7|6578.9|6579.6|6577.8|147
1602133800000|2020-10-08 05:10:00|6580.1|6578.3|6581.6|6579.8|6582.7|6580.9|6579.7|6577.3|163
1602134100000|2020-10-08 05:15:00|6581.7|6579.9|6581.9|6580.1|6582.6|6580.8|6579.8|6578|176
1602134400000|2020-10-08 05:20:00|6582|6580.2|6583.7|6580.7|6583.7|6581.6|6581.4|6579.3|156
1602134700000|2020-10-08 05:25:00|6583.6|6580.6|6583|6580|6584.1|6582.3|6580.9|6579.1|170
1602135000000|2020-10-08 05:30:00|6583.1|6580.1|6582.5|6580.7|6583.1|6581.1|6581.6|6579.7|150
1602135300000|2020-10-08 05:35:00|6582.4|6580.6|6581.7|6579.9|6584.6|6582.6|6581.7|6579.6|146
1602135600000|2020-10-08 05:40:00|6581.6|6579.8|6582|6580.2|6582.4|6580.6|6580.9|6579.1|119
1602135900000|2020-10-08 05:45:00|6582.1|6580.3|6582|6579|6582.9|6580.7|6580.6|6578.8|156
1602136200000|2020-10-08 05:50:00|6581.5|6579.7|6584.5|6582.7|6585.4|6583.6|6581.3|6579|177
1602136500000|2020-10-08 05:55:00|6584.4|6582.6|6584.6|6581.6|6584.8|6582.7|6582.6|6580.8|190
1602136800000|2020-10-08 06:00:00|6584.4|6581.4|6587.6|6584.6|6590.1|6587.1|6582.6|6580.3|286
1602137100000|2020-10-08 06:05:00|6587.7|6584.7|6582.5|6580.7|6587.9|6585.7|6582.1|6580.3|343
1602137400000|2020-10-08 06:10:00|6582.6|6580.8|6581.3|6579.5|6583.6|6581.8|6581.3|6579.5|276
1602137700000|2020-10-08 06:15:00|6581.1|6579.3|6579.6|6577.8|6581.6|6579.8|6579.6|6577.8|234
1602138000000|2020-10-08 06:20:00|6579.7|6577.9|6582.4|6580.6|6582.7|6580.9|6579.5|6577.7|223
1602138300000|2020-10-08 06:25:00|6582.5|6580.7|6584.7|6582.9|6585.2|6583|6582.4|6580.6|136
1602138600000|2020-10-08 06:30:00|6584.8|6583|6585.9|6584.1|6586.5|6584.7|6584.4|6582.6|281
1602138900000|2020-10-08 06:35:00|6585.8|6584|6586.3|6584.5|6586.6|6584.8|6585.4|6583.6|226
1602139200000|2020-10-08 06:40:00|6586.2|6584.4|6588.6|6586.8|6589|6587.2|6585.5|6583.7|212
1602139500000|2020-10-08 06:45:00|6588.5|6586.7|6588.5|6586.7|6588.7|6586.9|6585.5|6583.7|306
1602139800000|2020-10-08 06:50:00|6588.6|6586.8|6587.4|6585.6|6588.8|6587|6585.5|6583.7|233
1602140100000|2020-10-08 06:55:00|6587.3|6585.5|6587.6|6585.8|6588.7|6586.9|6586.6|6584.8|232
1602140400000|2020-10-08 07:00:00|6587.7|6585.9|6585.7|6583.9|6589.9|6587.7|6585.3|6583.1|344
1602140700000|2020-10-08 07:05:00|6586.2|6584.4|6587.5|6585.7|6588|6585.8|6585.5|6583.7|275
1602141000000|2020-10-08 07:10:00|6587.4|6585.6|6587.7|6585.9|6588.6|6586.8|6585.4|6583.6|252
1602141300000|2020-10-08 07:15:00|6587.5|6585.7|6587.7|6585.9|6589.1|6586.7|6586.1|6584|253
1602141600000|2020-10-08 07:20:00|6587.6|6585.8|6587.4|6585.6|6589.4|6587.1|6586.5|6584.7|258
1602141900000|2020-10-08 07:25:00|6587.3|6585.5|6586.7|6584.9|6589.2|6586.9|6585.7|6583.9|263
1602142200000|2020-10-08 07:30:00|6586.6|6584.8|6589.3|6587.5|6589.4|6587.6|6585.5|6583.7|270
1602142500000|2020-10-08 07:35:00|6589.4|6587.6|6593.2|6591.4|6594.6|6592.8|6588.4|6586.6|306
1602142800000|2020-10-08 07:40:00|6593.3|6591.5|6590.5|6588.7|6595.5|6593.7|6590.2|6588.4|314
1602143100000|2020-10-08 07:45:00|6590.4|6588.6|6587.2|6585.4|6590.5|6588.7|6587.2|6585.4|326
1602143400000|2020-10-08 07:50:00|6587.3|6585.5|6589.6|6587.8|6589.7|6587.9|6586.6|6584.8|262
1602143700000|2020-10-08 07:55:00|6589.5|6587.7|6590.8|6589|6592.8|6590.6|6588.8|6586.7|261
1602144000000|2020-10-08 08:00:00|6590.9|6589.1|6591|6589.2|6592.5|6590.7|6589.2|6587.1|286
1602144300000|2020-10-08 08:05:00|6591.1|6589.3|6592.2|6590.4|6593.6|6591.8|6590.7|6588.9|332
1602144600000|2020-10-08 08:10:00|6592.1|6590.3|6595.6|6593.8|6596.3|6594.3|6592.1|6590.3|236
1602144900000|2020-10-08 08:15:00|6595.5|6593.7|6593.5|6591.7|6595.6|6593.8|6593.5|6591.5|266
1602145200000|2020-10-08 08:20:00|6593.4|6591.6|6593.5|6591.7|6594.3|6592.2|6592.5|6590.7|192
1602145500000|2020-10-08 08:25:00|6593.6|6591.8|6590.4|6588.6|6594.2|6592.4|6589.3|6587.5|242
1602145800000|2020-10-08 08:30:00|6590.5|6588.7|6591.9|6590.1|6593.7|6591.9|6590.2|6588.1|308
1602146100000|2020-10-08 08:35:00|6592|6590.2|6594.4|6591.4|6594.4|6592.1|6591.4|6589.6|228
1602146400000|2020-10-08 08:40:00|6593.9|6592.1|6595.6|6593.8|6595.6|6593.8|6592.5|6590.7|195
1602146700000|2020-10-08 08:45:00|6595.5|6593.7|6593.4|6591.6|6595.6|6593.8|6592.3|6590.5|197
1602147000000|2020-10-08 08:50:00|6592.9|6591.1|6593.3|6591.5|6593.8|6592|6592.2|6590.1|272
1602147300000|2020-10-08 08:55:00|6593.2|6591.4|6591.6|6589.8|6595|6592.8|6591.3|6588.9|200
1602147600000|2020-10-08 09:00:00|6591.5|6589.7|6590.5|6588.7|6592.1|6589.7|6589.3|6587.5|176
1602147900000|2020-10-08 09:05:00|6591.1|6588.1|6589.4|6587.6|6592.5|6590.7|6588.2|6586.4|219
1602148200000|2020-10-08 09:10:00|6589.5|6587.7|6588.7|6586.9|6591.3|6589.5|6588.5|6586.7|156
1602148500000|2020-10-08 09:15:00|6588.8|6587|6588.2|6586.4|6589.2|6587.4|6587.5|6585.7|212
1602148800000|2020-10-08 09:20:00|6588.3|6586.5|6588.5|6586.7|6589.7|6587.8|6588.3|6586.5|161
1602149100000|2020-10-08 09:25:00|6588.6|6586.8|6588.3|6586.5|6589.2|6587.1|6587.4|6585.6|137
1602149400000|2020-10-08 09:30:00|6588.4|6586.6|6586.9|6585.1|6589|6586.9|6585.7|6583.9|307
1602149700000|2020-10-08 09:35:00|6586.7|6584.9|6588.1|6586.3|6588.3|6586.5|6586.6|6584.8|257
1602150000000|2020-10-08 09:40:00|6588.2|6586.4|6590.2|6587.2|6590.2|6587.8|6587.9|6586|253
1602150300000|2020-10-08 09:45:00|6590.1|6587.1|6589.5|6587.7|6590.3|6587.9|6589|6587|167
1602150600000|2020-10-08 09:50:00|6589.6|6587.8|6588.2|6586.4|6590.1|6587.8|6587.9|6586.1|200
1602150900000|2020-10-08 09:55:00|6588.1|6586.3|6590.4|6588.6|6591.2|6589.1|6588.1|6586.3|213
1602151200000|2020-10-08 10:00:00|6590.5|6588.7|6592.7|6590.9|6593.8|6592|6589.4|6587.6|217
1602151500000|2020-10-08 10:05:00|6592.6|6590.8|6593.3|6591.5|6594.3|6592.1|6591.5|6589.7|242
1602151800000|2020-10-08 10:10:00|6593.2|6591.4|6592.5|6590.7|6593.4|6591.6|6592.3|6590.5|143
1602152100000|2020-10-08 10:15:00|6592.4|6590.6|6591.8|6590|6593.3|6591.5|6591.7|6589.9|201
1602152400000|2020-10-08 10:20:00|6591.9|6590.1|6591.7|6589.9|6592.2|6590.4|6590.4|6588.6|215
1602152700000|2020-10-08 10:25:00|6591.8|6590|6590.8|6589|6592.3|6590.5|6590.3|6588.2|154
1602153000000|2020-10-08 10:30:00|6590.7|6588.9|6594.3|6592.5|6594.3|6592.5|6590.4|6588.6|171
1602153300000|2020-10-08 10:35:00|6594.2|6592.4|6594.5|6592.7|6596.1|6594.3|6593.9|6592.1|213
1602153600000|2020-10-08 10:40:00|6594.6|6592.8|6596.6|6594.8|6596.6|6594.8|6594.2|6592.4|212
1602153900000|2020-10-08 10:45:00|6597.3|6595.5|6593.2|6591.4|6597.6|6595.8|6593.1|6591.3|272
1602154200000|2020-10-08 10:50:00|6593.3|6591.5|6591.1|6589.3|6594.2|6592.4|6590.9|6589.1|266
1602154500000|2020-10-08 10:55:00|6591.2|6589.4|6587.3|6584.3|6591.6|6589.8|6586.3|6583.9|320
1602154800000|2020-10-08 11:00:00|6587.2|6584.2|6583.1|6581.3|6588.8|6586.5|6583.1|6581.3|315
1602155100000|2020-10-08 11:05:00|6583.2|6581.4|6586.6|6584.8|6587.4|6585.4|6582.3|6580|255
1602155400000|2020-10-08 11:10:00|6586.5|6584.7|6586.2|6584.4|6586.6|6584.8|6585.4|6583.6|161
1602155700000|2020-10-08 11:15:00|6586.3|6584.5|6584.9|6583.1|6586.5|6584.7|6584.4|6582.6|200
1602156000000|2020-10-08 11:20:00|6584.8|6583|6583.9|6582.1|6585.6|6583.8|6583.1|6581.1|198
1602156300000|2020-10-08 11:25:00|6583.8|6582|6584.4|6582.6|6585.1|6583.3|6583.4|6581.6|130
1602156600000|2020-10-08 11:30:00|6584.5|6582.7|6583.5|6581.7|6584.7|6582.9|6583.4|6581.6|157
1602156900000|2020-10-08 11:35:00|6583.6|6581.8|6583.6|6581.8|6585|6583.2|6583.3|6581.5|188
1602157200000|2020-10-08 11:40:00|6583.5|6581.7|6584.4|6582.6|6584.6|6582.8|6583.3|6580.9|173
1602157500000|2020-10-08 11:45:00|6584.3|6582.5|6584.5|6582.7|6585.1|6583.3|6583.4|6581.6|140
1602157800000|2020-10-08 11:50:00|6584.6|6582.8|6586.3|6584.5|6587.7|6585.9|6584.5|6582.7|211
1602158100000|2020-10-08 11:55:00|6586.2|6584.4|6586.5|6584.7|6586.6|6584.8|6585|6583.2|216
1602158400000|2020-10-08 12:00:00|6586.6|6584.8|6585.8|6584|6587.5|6585.7|6585.7|6583.9|153
1602158700000|2020-10-08 12:05:00|6585.7|6583.9|6587.7|6585.9|6588.9|6587.1|6585.7|6583.9|211
1602159000000|2020-10-08 12:10:00|6587.8|6586|6589.6|6587.8|6590|6588.2|6587.6|6585.8|191
1602159300000|2020-10-08 12:15:00|6589.5|6587.7|6588.3|6586.5|6590.1|6588.3|6587.5|6585.7|223
1602159600000|2020-10-08 12:20:00|6588.4|6586.6|6589.1|6587.3|6591.3|6589.5|6587.2|6585.4|261
1602159900000|2020-10-08 12:25:00|6589.2|6587.4|6587.6|6584.3|6590.9|6589.1|6583.6|6581.8|257
1602160200000|2020-10-08 12:30:00|6588.1|6584.1|6586.5|6584.7|6590.3|6587.5|6583.4|6581.6|367
1602160500000|2020-10-08 12:35:00|6586.6|6584.8|6586.4|6584.6|6587.1|6585|6585.3|6583.5|215
1602160800000|2020-10-08 12:40:00|6586.6|6584.8|6586.6|6584.8|6587|6585.2|6585.3|6583.5|131
1602161100000|2020-10-08 12:45:00|6586.5|6584.7|6585.8|6584|6587.2|6585.4|6585.5|6583.7|197
1602161400000|2020-10-08 12:50:00|6585.7|6583.9|6583.5|6581.7|6585.8|6584|6583.4|6581.4|252
1602161700000|2020-10-08 12:55:00|6582.8|6581|6582.6|6580.8|6585.4|6583.6|6582.2|6580.4|250
1602162000000|2020-10-08 13:00:00|6581.7|6579.9|6576.4|6574.6|6583.6|6581.8|6576.3|6574.5|376
1602162300000|2020-10-08 13:05:00|6576.3|6574.5|6577.6|6575.8|6578.6|6576.8|6574.4|6572.5|448
1602162600000|2020-10-08 13:10:00|6577.5|6575.7|6579.7|6577.9|6579.7|6577.9|6577.2|6575.4|317
1602162900000|2020-10-08 13:15:00|6579.6|6577.8|6579.5|6577.7|6582.8|6581|6579.5|6577.7|257
1602163200000|2020-10-08 13:20:00|6579.6|6577.8|6579.7|6577.9|6580.4|6578.6|6578.3|6576.5|248
1602163500000|2020-10-08 13:25:00|6579.6|6577.8|6579.5|6577.7|6580|6578.2|6578.7|6576.9|217
1602163800000|2020-10-08 13:30:00|6579.4|6577.6|6576.1|6574.3|6579.4|6577.6|6575.6|6573.4|392
1602164100000|2020-10-08 13:35:00|6576.2|6574.4|6579.8|6578|6580.1|6578|6575.9|6574.1|362
1602164400000|2020-10-08 13:40:00|6580|6578.2|6576.1|6574.3|6581.1|6578.7|6574.5|6572.7|348
1602164700000|2020-10-08 13:45:00|6576.2|6574.4|6573.7|6571.9|6576.7|6574.9|6573.5|6571.1|388
1602165000000|2020-10-08 13:50:00|6573.8|6572|6578.7|6576.9|6580.3|6578|6572.9|6570.9|381
1602165300000|2020-10-08 13:55:00|6578.6|6576.8|6576.8|6575|6580.1|6578.1|6573.4|6571.6|422
1602165600000|2020-10-08 14:00:00|6576.6|6574.8|6568.6|6566.8|6578.1|6575.9|6568|6566.2|451
1602165900000|2020-10-08 14:05:00|6568.4|6566.6|6568.6|6566.8|6569.6|6567.8|6566.5|6564.7|328
1602166200000|2020-10-08 14:10:00|6568.5|6566.7|6567.3|6565.5|6569.5|6567.7|6567.2|6565.4|343
1602166500000|2020-10-08 14:15:00|6567.4|6565.6|6567.4|6565.6|6569.2|6566.9|6566.5|6564.7|330
1602166800000|2020-10-08 14:20:00|6567.3|6565.5|6571.2|6569.4|6571.8|6569.9|6566.4|6564.6|341
1602167100000|2020-10-08 14:25:00|6571.3|6569.5|6566.7|6564.9|6571.3|6569.5|6566.7|6564.9|269
1602167400000|2020-10-08 14:30:00|6566.6|6564.8|6568.8|6567|6569.4|6567.6|6565.5|6563.7|310
1602167700000|2020-10-08 14:35:00|6568.7|6566.9|6569.2|6567.4|6569.7|6567.9|6567.9|6566.1|230
1602168000000|2020-10-08 14:40:00|6569.3|6567.5|6568.5|6566.7|6570.2|6568.4|6567.4|6565.6|261
1602168300000|2020-10-08 14:45:00|6568.6|6566.8|6572.6|6570.8|6572.7|6570.9|6568.5|6566.7|252
1602168600000|2020-10-08 14:50:00|6572.5|6570.7|6570.9|6569.1|6573.3|6571.5|6569.7|6567.9|319
1602168900000|2020-10-08 14:55:00|6570.8|6569|6576.7|6574.9|6577.8|6576|6570.8|6569|360
1602169200000|2020-10-08 15:00:00|6576.3|6574.5|6576.7|6574.9|6577.9|6576.1|6574.7|6572.9|306
1602169500000|2020-10-08 15:05:00|6576.8|6575|6578.8|6577|6579.8|6578|6576.8|6575|294
1602169800000|2020-10-08 15:10:00|6578.9|6577.1|6578.7|6576.9|6579.3|6577.5|6577.9|6576.1|193
1602170100000|2020-10-08 15:15:00|6578.8|6577|6575.8|6574|6578.8|6577|6575.4|6573.6|180
1602170400000|2020-10-08 15:20:00|6575.9|6574.1|6576.9|6575.1|6577.1|6575.3|6575.7|6573.9|273
1602170700000|2020-10-08 15:25:00|6577|6575.2|6575.9|6574.1|6577.8|6576|6574.7|6572.9|249
1602171000000|2020-10-08 15:30:00|6576|6574.2|6573.9|6572.1|6576.7|6574.9|6572.8|6570.5|274
1602171300000|2020-10-08 15:35:00|6574|6572.2|6577.7|6575.9|6577.8|6576|6573.7|6571.9|199
1602171600000|2020-10-08 15:40:00|6577.8|6576|6577|6575.2|6578.4|6576.6|6576.7|6574.9|178
1602171900000|2020-10-08 15:45:00|6576.9|6575.1|6576.8|6575|6577.7|6575.9|6576.7|6574.9|152
1602172200000|2020-10-08 15:50:00|6576.7|6574.9|6576.2|6574.4|6577.3|6575.1|6575.6|6573.8|149
1602172500000|2020-10-08 15:55:00|6576.1|6574.3|6575.8|6574|6577.7|6575.9|6575.5|6573.7|269
1602172800000|2020-10-08 16:00:00|6575.7|6573.9|6579|6577.2|6579.1|6577.3|6575.7|6573.9|196
1602173100000|2020-10-08 16:05:00|6578.9|6577.1|6579.9|6578.1|6580.9|6579.1|6578|6576.2|186
1602173400000|2020-10-08 16:10:00|6580|6578.2|6580.6|6578.8|6581|6579.1|6579.6|6577.8|126
1602173700000|2020-10-08 16:15:00|6580.7|6578.9|6578.8|6577|6580.7|6578.9|6578.6|6576.8|185
1602174000000|2020-10-08 16:20:00|6578.7|6576.9|6579.4|6577.6|6580.3|6578.4|6577.7|6575.9|133
1602174300000|2020-10-08 16:25:00|6579.5|6577.7|6579.7|6577.9|6579.8|6578|6578.7|6576.9|106
1602174600000|2020-10-08 16:30:00|6579.6|6577.8|6582.1|6580.3|6582.3|6580.5|6579.6|6577.8|158
1602174900000|2020-10-08 16:35:00|6582.2|6580.4|6581|6579.2|6582.7|6580.9|6580.8|6578.6|186
1602175200000|2020-10-08 16:40:00|6581.1|6579.3|6580.8|6579|6581.1|6579.3|6579.6|6577.8|190
1602175500000|2020-10-08 16:45:00|6580.7|6578.9|6580.8|6579|6581.6|6579.8|6580.5|6578.7|129
1602175800000|2020-10-08 16:50:00|6580.9|6579.1|6581.7|6579.9|6581.7|6579.9|6580.8|6579|67
1602176100000|2020-10-08 16:55:00|6581.8|6580|6580.9|6579.1|6582|6580|6579.8|6577.4|159
1602176400000|2020-10-08 17:00:00|6581|6579.2|6580.8|6579|6582|6579.7|6579.9|6578.1|128
1602176700000|2020-10-08 17:05:00|6580.7|6578.9|6580|6578.2|6581.1|6579|6579.9|6577.7|100
1602177000000|2020-10-08 17:10:00|6580.1|6578.3|6579.8|6578|6580.4|6578.3|6578.8|6577|112
1602177300000|2020-10-08 17:15:00|6579.7|6577.9|6578.7|6576.9|6580|6578.2|6578.4|6576.6|153
1602177600000|2020-10-08 17:20:00|6578.8|6577|6578.7|6576.9|6578.9|6577.1|6578.4|6576.6|88
1602177900000|2020-10-08 17:25:00|6578.8|6577|6578.9|6577.1|6579.6|6577.8|6578.3|6576.5|110
1602178200000|2020-10-08 17:30:00|6578.8|6577|6578.9|6577.1|6579.8|6578|6578.7|6576.9|146
1602178500000|2020-10-08 17:35:00|6579|6577.2|6579.7|6577.9|6579.8|6578|6578.6|6576.8|118
1602178800000|2020-10-08 17:40:00|6579.8|6578|6581.7|6579.9|6581.9|6580.1|6579.7|6577.9|93
1602179100000|2020-10-08 17:45:00|6581.8|6580|6582.9|6581.1|6583.6|6581.8|6581.6|6579.8|138
1602179400000|2020-10-08 17:50:00|6583|6581.2|6584.7|6582.9|6585.1|6583.3|6582.9|6581.1|146
1602179700000|2020-10-08 17:55:00|6584.8|6583|6584.7|6581.7|6585.1|6583.3|6583.7|6581.6|141
1602180000000|2020-10-08 18:00:00|6584.9|6581.9|6582.9|6581.1|6585.3|6582.7|6582.9|6580.8|159
1602180300000|2020-10-08 18:05:00|6583|6581.2|6583|6581.2|6583.2|6581.4|6582.9|6581.1|53
1602180600000|2020-10-08 18:10:00|6583.1|6581.3|6583|6581.2|6583.2|6581.4|6582.9|6581.1|52
1602180900000|2020-10-08 18:15:00|6583.2|6581.4|6583.1|6581.3|6583.7|6581.4|6582.9|6580.7|34
1602181200000|2020-10-08 18:20:00|6583|6581.2|6583|6581.2|6583.3|6581.5|6582.9|6581.1|53
1602181500000|2020-10-08 18:25:00|6583.1|6581.3|6584|6582.2|6584.1|6582.3|6583|6581.2|76
1602181800000|2020-10-08 18:30:00|6584.1|6582.3|6583.8|6582|6584.4|6582.6|6582.8|6581|74
1602182100000|2020-10-08 18:35:00|6583.9|6582.1|6583|6581.2|6583.9|6582.1|6582.8|6581|81
1602182400000|2020-10-08 18:40:00|6582.9|6581.1|6582.9|6581.1|6583.6|6581.6|6582.7|6580.6|110
1602182700000|2020-10-08 18:45:00|6582.8|6581|6582.8|6581|6583|6581.2|6582.5|6580.7|62
1602183000000|2020-10-08 18:50:00|6582.9|6581.1|6582.8|6581|6582.9|6581.1|6582.7|6580.9|64
1602183300000|2020-10-08 18:55:00|6582.9|6581.1|6583.8|6582|6584.3|6582.5|6581.8|6580|181
1602183600000|2020-10-08 19:00:00|6583.7|6581.9|6585.5|6583.7|6586.5|6584.1|6583.6|6581.2|247
1602183900000|2020-10-08 19:05:00|6585.4|6583.6|6585.4|6583.6|6587.4|6585.3|6584.6|6582.6|215
1602184200000|2020-10-08 19:10:00|6585.5|6583.7|6584.4|6582.6|6585.6|6583.8|6584.3|6582.5|115
1602184500000|2020-10-08 19:15:00|6584.5|6582.7|6583.3|6581.5|6585|6583.2|6583.2|6581.1|101
1602184800000|2020-10-08 19:20:00|6583.4|6581.6|6582.6|6580.8|6583.5|6581.7|6582.4|6580.1|115
1602185100000|2020-10-08 19:25:00|6582.7|6580.9|6583.4|6581.6|6584.2|6581.9|6582.6|6580.8|98
1602185400000|2020-10-08 19:30:00|6583.5|6581.7|6583.4|6581.6|6583.7|6581.9|6582.7|6580.9|105
1602185700000|2020-10-08 19:35:00|6583.5|6581.7|6583.5|6581.7|6584.2|6581.9|6583.4|6581.2|70
1602186000000|2020-10-08 19:40:00|6583.4|6581.6|6583.5|6581.7|6583.7|6581.9|6582.5|6580.7|66
1602186300000|2020-10-08 19:45:00|6583.4|6581.6|6581.3|6579.5|6583.5|6581.7|6581.3|6578.9|103
1602186600000|2020-10-08 19:50:00|6581.2|6579.4|6582.4|6580.6|6582.5|6580.6|6581.2|6579.4|122
1602186900000|2020-10-08 19:55:00|6582.3|6580.5|6583.4|6581.6|6584.5|6582.6|6582.1|6580.3|133
1602187200000|2020-10-08 20:00:00|6583.5|6581.7|6583.4|6581.6|6584.4|6582.6|6583.2|6581.4|128
1602187500000|2020-10-08 20:05:00|6583.3|6581.5|6582.5|6580.7|6583.6|6581.7|6582.2|6580.4|112
1602187800000|2020-10-08 20:10:00|6582.6|6580.8|6582.4|6580.6|6582.6|6580.8|6581.3|6579.2|124
1602188100000|2020-10-08 20:15:00|6582.3|6580.5|6581.7|6579.9|6582.5|6580.5|6581.4|6579.2|73
1602188400000|2020-10-08 20:20:00|6581.6|6579.8|6581.5|6579.7|6582.2|6579.9|6581.5|6579.1|43
1602188700000|2020-10-08 20:25:00|6581.6|6579.8|6582|6579|6582.1|6579.8|6581.2|6579|66
1602189000000|2020-10-08 20:30:00|6582.1|6579.1|6581.4|6579.6|6582.2|6579.8|6581.3|6579|63
1602189300000|2020-10-08 20:35:00|6581.5|6579.7|6581.5|6579.7|6582.2|6579.9|6581.4|6579|59
1602189600000|2020-10-08 20:40:00|6581.6|6579.8|6582.3|6580.5|6583.1|6580.8|6581.5|6579.1|56
1602189900000|2020-10-08 20:45:00|6582.4|6580.6|6583.2|6580.2|6584.2|6581.7|6582.2|6579.3|112
1602190200000|2020-10-08 20:50:00|6583.1|6580.1|6584.3|6581.3|6584.3|6581.7|6582.9|6580|87
1602190500000|2020-10-08 20:55:00|6584.2|6581.2|6584.6|6581.6|6584.6|6581.6|6582.8|6579.6|172
1602190800000|2020-10-08 21:00:00|6583.8|6579.8|6586.3|6582.3|6586.3|6582.3|6581|6577|42
1602191100000|2020-10-08 21:05:00|6585.6|6581.6|6584|6580|6586.7|6582.7|6582.9|6578.9|196
1602191400000|2020-10-08 21:10:00|6584.3|6580.3|6577.5|6573.5|6585.2|6581.2|6576.5|6572.5|202
1602191700000|2020-10-08 21:15:00|6577.3|6573.3|6585.1|6581.1|6586|6582|6576.3|6572.3|273
1602192000000|2020-10-08 21:20:00|6585|6581|6585.2|6581.2|6585.7|6581.7|6584.4|6580.4|116
1602192300000|2020-10-08 21:25:00|6585|6581|6584.7|6580.7|6585.7|6581.7|6583.3|6579.3|126
1602192600000|2020-10-08 21:30:00|6584.6|6580.6|6584.2|6580.2|6585.6|6581.6|6583|6579.9|216
1602192900000|2020-10-08 21:35:00|6584.3|6580.3|6585|6581|6586|6582|6583.4|6580|146
1602193200000|2020-10-08 21:40:00|6584.9|6580.9|6584.6|6580.7|6585.9|6581.9|6584.1|6580.4|145
1602193500000|2020-10-08 21:45:00|6584.5|6580.9|6588.2|6584.2|6588.8|6584.8|6584.3|6580.5|150
1602193800000|2020-10-08 21:50:00|6588.3|6584.3|6587.2|6583.2|6589.8|6585.9|6584.9|6581|223
1602194100000|2020-10-08 21:55:00|6587.3|6583.3|6587.2|6583.2|6589.5|6585.5|6586.5|6582.5|193
1602194400000|2020-10-08 22:00:00|6587.1|6583.1|6589.7|6585.7|6590.1|6586.3|6587|6583|316
1602194700000|2020-10-08 22:05:00|6589.8|6585.8|6591.7|6587.7|6593.1|6589.3|6589.3|6585.5|450
1602195000000|2020-10-08 22:10:00|6591.6|6587.8|6590.3|6587.3|6591.8|6588.2|6589.8|6586.4|251
1602195300000|2020-10-08 22:15:00|6590.2|6587.2|6590.4|6587.4|6590.7|6587.7|6588.7|6585.7|152
1602195600000|2020-10-08 22:20:00|6590.3|6587.3|6590.1|6587.1|6590.6|6587.6|6589.8|6586.8|97
1602195900000|2020-10-08 22:25:00|6590|6587|6589.6|6586.6|6591.1|6588.4|6589.5|6586.5|133
1602196200000|2020-10-08 22:30:00|6589.5|6586.5|6588.5|6585.5|6590.2|6587.2|6588.3|6585.3|105
1602196500000|2020-10-08 22:35:00|6588.4|6585.4|6588.4|6585.4|6588.6|6585.6|6588.2|6585.2|44
1602196800000|2020-10-08 22:40:00|6588.5|6585.5|6588.4|6585.4|6588.5|6585.8|6587.4|6585|51
1602197100000|2020-10-08 22:45:00|6588.3|6585.3|6586.5|6583.5|6588.8|6586.6|6585.4|6582.8|100
1602197400000|2020-10-08 22:50:00|6586.4|6583.4|6587.3|6584.3|6587.6|6585.7|6586.3|6583.3|106
1602197700000|2020-10-08 22:55:00|6587.2|6584.2|6586|6583|6587.3|6584.4|6585.4|6582.9|107
1602198000000|2020-10-08 23:00:00|6586.1|6583.1|6587|6584|6587.2|6585|6585.3|6582.8|132
1602198300000|2020-10-08 23:05:00|6586.9|6583.9|6588|6585|6589.2|6586.5|6586|6583|156
1602198600000|2020-10-08 23:10:00|6587.4|6585.6|6587.1|6584.1|6588.1|6585.7|6586.3|6583.6|122
1602198900000|2020-10-08 23:15:00|6587|6584|6587.4|6584.4|6588.1|6585.8|6586.5|6584|225
1602199200000|2020-10-08 23:20:00|6587.5|6584.5|6586.6|6584.8|6587.6|6585.2|6586.3|6583.8|165
1602199500000|2020-10-08 23:25:00|6586.4|6584.6|6587.2|6584.2|6587.9|6585.4|6586.4|6583.8|156
1602199800000|2020-10-08 23:30:00|6587.1|6584.1|6587.5|6585.7|6588.1|6586.3|6586.5|6584.1|144
1602200100000|2020-10-08 23:35:00|6587.4|6585.6|6587.5|6585.7|6588.1|6586.2|6587.2|6585|90
1602200400000|2020-10-08 23:40:00|6587.4|6585.6|6587|6585.2|6588.2|6585.7|6586.7|6584.2|207
1602200700000|2020-10-08 23:45:00|6587.8|6584.8|6588.5|6585.5|6589.1|6586.8|6586.4|6584|216
1602201000000|2020-10-08 23:50:00|6588.6|6585.6|6588.2|6586.4|6589|6586.6|6587.8|6585.3|133
1602201300000|2020-10-08 23:55:00|6588.3|6586.5|6589.7|6587.9|6589.8|6588|6587.7|6585.4|184
1602201600000|2020-10-09 00:00:00|6589.6|6587.8|6590.5|6588.7|6592.3|6590.3|6589.3|6587.5|234
1602201900000|2020-10-09 00:05:00|6590.6|6588.8|6590.4|6588.6|6591.6|6589.8|6590.3|6588.5|169
1602202200000|2020-10-09 00:10:00|6590.5|6588.7|6591.4|6589.6|6591.5|6589.7|6589.3|6587.5|191
1602202500000|2020-10-09 00:15:00|6591.5|6589.7|6590.3|6588.5|6592.5|6590.7|6590.2|6588.4|141
1602202800000|2020-10-09 00:20:00|6590.2|6588.4|6590.3|6588.5|6593|6590.9|6589.2|6587.4|192
1602203100000|2020-10-09 00:25:00|6590.4|6588.6|6590|6587|6590.9|6589.1|6589.4|6586.9|163
1602203400000|2020-10-09 00:30:00|6589.7|6587.9|6593.4|6591.6|6593.6|6591.8|6589.4|6587|219
1602203700000|2020-10-09 00:35:00|6593.5|6591.7|6593.5|6591.7|6594.5|6592.5|6592.8|6591|163
1602204000000|2020-10-09 00:40:00|6593.6|6591.8|6594.6|6592.8|6595.4|6593.6|6593.4|6591.6|140
1602204300000|2020-10-09 00:45:00|6594.7|6592.9|6596.3|6594.5|6596.5|6594.7|6594.7|6592.9|190
1602204600000|2020-10-09 00:50:00|6596.4|6594.6|6595.4|6593.6|6597.1|6594.8|6595.2|6593.4|135
1602204900000|2020-10-09 00:55:00|6595.5|6593.7|6596.2|6594.4|6596.6|6594.8|6594.2|6592|220
1602205200000|2020-10-09 01:00:00|6596.3|6594.5|6596|6594.2|6596.7|6594.9|6595.3|6593.5|242
1602205500000|2020-10-09 01:05:00|6595.7|6593.9|6595.4|6593.6|6596.6|6594.8|6595.2|6592.9|212
1602205800000|2020-10-09 01:10:00|6595.3|6593.5|6597.2|6595.4|6598.8|6596.7|6595.3|6593.5|180
1602206100000|2020-10-09 01:15:00|6597.3|6595.5|6602.4|6600.6|6603.6|6601.6|6597.3|6595.1|349
1602206400000|2020-10-09 01:20:00|6602.7|6600.9|6601.4|6599.6|6604.4|6602.6|6600.4|6598.6|273
1602206700000|2020-10-09 01:25:00|6601.3|6599.5|6600.1|6598.3|6602.9|6600.5|6600.1|6598.2|246
1602207000000|2020-10-09 01:30:00|6600.2|6598.4|6599.1|6597.3|6601.5|6599.7|6598.7|6596.9|245
1602207300000|2020-10-09 01:35:00|6599|6597.2|6599.5|6597.7|6600.4|6598.6|6598|6596.2|222
1602207600000|2020-10-09 01:40:00|6599.6|6597.8|6599.9|6596.9|6600.7|6598.9|6599.4|6596.9|173
1602207900000|2020-10-09 01:45:00|6600|6597|6599.7|6597.9|6600.6|6598.8|6599.2|6596.1|202
1602208200000|2020-10-09 01:50:00|6599.6|6597.8|6600.5|6598.7|6600.6|6598.8|6598.3|6596.5|175
1602208500000|2020-10-09 01:55:00|6600.4|6598.6|6604.2|6602.4|6604.3|6602.5|6600.4|6598.6|301
1602208800000|2020-10-09 02:00:00|6603.6|6601.8|6603.6|6601.8|6604.7|6602.9|6601.8|6599.9|275
1602209100000|2020-10-09 02:05:00|6603.5|6601.7|6604.4|6602.6|6605.2|6603.4|6603.4|6601.6|197
1602209400000|2020-10-09 02:10:00|6604.5|6602.7|6604.5|6602.7|6605.6|6603.5|6604.3|6602.5|138
1602209700000|2020-10-09 02:15:00|6604.4|6602.6|6603.9|6602.1|6605.4|6603.6|6603.5|6601.7|142
1602210000000|2020-10-09 02:20:00|6603.8|6602|6603.2|6601.4|6604.6|6602.8|6602.3|6600.5|132
1602210300000|2020-10-09 02:25:00|6603.1|6601.3|6602.9|6601.1|6603.4|6601.6|6601.4|6599.6|143
1602210600000|2020-10-09 02:30:00|6603|6601.2|6603.5|6601.7|6603.7|6601.9|6603|6601.2|120
1602210900000|2020-10-09 02:35:00|6603.4|6601.6|6606.4|6604.6|6606.6|6604.8|6603.3|6601.5|213
1602211200000|2020-10-09 02:40:00|6607.1|6605.3|6606.3|6604.5|6607.2|6605.4|6604.5|6602.7|185
1602211500000|2020-10-09 02:45:00|6606.4|6604.6|6607.6|6605.8|6608|6606.2|6605.4|6603.6|141
1602211800000|2020-10-09 02:50:00|6607.5|6605.7|6608.3|6606.5|6609.6|6607.8|6607.4|6605.4|277
1602212100000|2020-10-09 02:55:00|6608.2|6606.4|6610.3|6608.5|6610.6|6608.8|6608.1|6606.3|187
1602212400000|2020-10-09 03:00:00|6610.2|6608.4|6611.8|6610|6612.2|6610.4|6609.3|6607.5|239
1602212700000|2020-10-09 03:05:00|6611.9|6610.1|6610.2|6608.4|6613.1|6611.3|6609.9|6608|180
1602213000000|2020-10-09 03:10:00|6610.3|6608.5|6609.5|6607.7|6611.2|6609.4|6609.3|6607.5|130
1602213300000|2020-10-09 03:15:00|6609.4|6607.6|6609.4|6607.6|6609.7|6607.9|6608.4|6606.6|143
1602213600000|2020-10-09 03:20:00|6609.5|6607.7|6609.3|6607.5|6609.9|6608.1|6609.2|6607.4|121
1602213900000|2020-10-09 03:25:00|6609.2|6607.4|6609.6|6607.8|6610.5|6608.7|6609.2|6607.4|161
1602214200000|2020-10-09 03:30:00|6609.5|6607.7|6609.5|6607.7|6609.8|6608|6609.2|6607.4|136
1602214500000|2020-10-09 03:35:00|6609.4|6607.6|6607.3|6605.5|6609.6|6607.8|6607.3|6605.5|101
1602214800000|2020-10-09 03:40:00|6607.2|6605.4|6607.4|6605.6|6608.2|6606.4|6607.1|6605|156
1602215100000|2020-10-09 03:45:00|6606.8|6605|6607.5|6605.7|6607.6|6605.8|6606.7|6604.9|87
1602215400000|2020-10-09 03:50:00|6607.6|6605.8|6608.6|6606.8|6608.7|6606.9|6607.5|6605.5|73
1602215700000|2020-10-09 03:55:00|6608.5|6606.7|6609.4|6607.6|6609.8|6608|6608.4|6606.6|115
1602216000000|2020-10-09 04:00:00|6609.3|6607.5|6609.4|6607.6|6609.6|6607.8|6609.3|6607.5|100
1602216300000|2020-10-09 04:05:00|6609.3|6607.5|6609.5|6607.7|6609.6|6607.8|6609.3|6607.5|72
1602216600000|2020-10-09 04:10:00|6609.4|6607.6|6608.2|6606.4|6609.4|6607.6|6607.3|6605|117
1602216900000|2020-10-09 04:15:00|6608.3|6606.5|6608.5|6606.7|6608.7|6606.9|6608.2|6606.4|91
1602217200000|2020-10-09 04:20:00|6608.4|6606.6|6606.1|6604.3|6608.5|6606.7|6606|6604.2|90
1602217500000|2020-10-09 04:25:00|6606|6604.2|6604.4|6602.6|6606.2|6604.4|6604.2|6602.4|105
1602217800000|2020-10-09 04:30:00|6604.5|6602.7|6605|6603.2|6605.1|6603.3|6604.2|6602.4|67
1602218100000|2020-10-09 04:35:00|6605.1|6603.3|6605.5|6603.7|6605.6|6603.8|6605|6603.2|98
1602218400000|2020-10-09 04:40:00|6605.4|6603.6|6605.3|6603.5|6605.9|6604.1|6605.2|6603.4|111
1602218700000|2020-10-09 04:45:00|6605.2|6603.4|6605.1|6603.3|6605.4|6603.6|6604.2|6602.4|96
1602219000000|2020-10-09 04:50:00|6605|6603.2|6605.4|6603.6|6605.4|6603.6|6605|6603.2|94
1602219300000|2020-10-09 04:55:00|6605.3|6603.5|6605.5|6603.7|6605.6|6603.8|6605.2|6603.4|154
1602219600000|2020-10-09 05:00:00|6605.4|6603.6|6604.4|6602.6|6605.5|6603.7|6604.2|6602.2|132
1602219900000|2020-10-09 05:05:00|6604.5|6602.7|6605.3|6603.5|6605.5|6603.7|6603.7|6601.8|204
1602220200000|2020-10-09 05:10:00|6605.4|6603.6|6606.6|6604.8|6606.9|6605.1|6605.1|6603.3|127
1602220500000|2020-10-09 05:15:00|6606.5|6604.7|6606.5|6604.7|6607.1|6605.3|6606.5|6604.7|131
1602220800000|2020-10-09 05:20:00|6606.6|6604.8|6606.6|6604.8|6607.1|6605.2|6606.3|6604.1|105
1602221100000|2020-10-09 05:25:00|6606.5|6604.7|6606.4|6604.6|6607|6604.8|6605.5|6603.1|144
1602221400000|2020-10-09 05:30:00|6606.3|6604.5|6606.4|6604.6|6606.9|6604.8|6605.4|6603|110
1602221700000|2020-10-09 05:35:00|6606.3|6604.5|6604.5|6602.7|6607.9|6605.6|6604.4|6602.6|121
1602222000000|2020-10-09 05:40:00|6604.4|6602.6|6604.4|6602.6|6604.6|6602.8|6603.1|6601.3|110
1602222300000|2020-10-09 05:45:00|6604.5|6602.7|6604.8|6603|6605.6|6603.8|6604.2|6602.4|160
1602222600000|2020-10-09 05:50:00|6604.7|6602.9|6604.7|6602.9|6605.6|6603.8|6604.1|6602.1|194
1602222900000|2020-10-09 05:55:00|6604.6|6602.8|6604.6|6602.8|6605.8|6603.6|6604.4|6602.6|185
1602223200000|2020-10-09 06:00:00|6604.7|6602.9|6604.8|6603|6605.4|6603.6|6604.3|6602.5|184
1602223500000|2020-10-09 06:05:00|6604.9|6603.1|6602.4|6600.6|6605.1|6603.3|6602|6600.2|233
1602223800000|2020-10-09 06:10:00|6602.5|6600.7|6602.1|6600.3|6602.8|6601|6600.5|6598.7|171
1602224100000|2020-10-09 06:15:00|6602|6600.2|6602.7|6600.9|6604.2|6602.4|6602|6600.2|176
1602224400000|2020-10-09 06:20:00|6602.6|6600.8|6603.4|6601.6|6603.7|6601.9|6602.4|6600.6|148
1602224700000|2020-10-09 06:25:00|6603.5|6601.7|6604.5|6602.7|6604.7|6602.9|6603.4|6601.6|167
1602225000000|2020-10-09 06:30:00|6604.6|6602.8|6604.6|6602.8|6604.7|6602.9|6603.3|6601.5|137
1602225300000|2020-10-09 06:35:00|6604.5|6602.7|6604.6|6602.8|6605.6|6603.8|6603.6|6601.8|185
1602225600000|2020-10-09 06:40:00|6604.7|6602.9|6602.8|6601|6604.7|6602.9|6602.8|6601|185
1602225900000|2020-10-09 06:45:00|6602.7|6600.9|6600.7|6598.9|6603.2|6601|6600.2|6598.4|195
1602226200000|2020-10-09 06:50:00|6600.8|6599|6601.6|6599.8|6602|6600.2|6600|6598.2|173
1602226500000|2020-10-09 06:55:00|6601.7|6599.9|6603.6|6601.8|6603.9|6602.1|6601.6|6599.8|184
1602226800000|2020-10-09 07:00:00|6603.9|6602.1|6607.8|6606|6608.9|6607.1|6603.6|6601.1|358
1602227100000|2020-10-09 07:05:00|6607.7|6605.9|6613.6|6611.8|6614.5|6612.7|6606.8|6605|256
1602227400000|2020-10-09 07:10:00|6613.7|6611.9|6614.7|6612.9|6616.7|6614.9|6613.6|6611.8|266
1602227700000|2020-10-09 07:15:00|6614.6|6612.8|6615.1|6612.1|6616|6614.2|6613.3|6611.1|314
1602228000000|2020-10-09 07:20:00|6614.5|6612.7|6614.6|6611.6|6616.2|6614|6613.8|6611.6|304
1602228300000|2020-10-09 07:25:00|6614.7|6611.7|6615.7|6613.9|6616.6|6614.8|6612.3|6610.5|331
1602228600000|2020-10-09 07:30:00|6615.8|6614|6614.8|6613|6617.3|6615.5|6614.6|6612.8|310
1602228900000|2020-10-09 07:35:00|6614.7|6612.9|6612.9|6611.1|6615.4|6613.6|6612.7|6610.9|308
1602229200000|2020-10-09 07:40:00|6612.8|6611|6610.6|6608.8|6612.8|6611|6609.8|6608|178
1602229500000|2020-10-09 07:45:00|6610.5|6608.7|6608.7|6606.9|6610.9|6609.1|6608.4|6606.3|160
1602229800000|2020-10-09 07:50:00|6608.8|6607|6607.3|6605.5|6609.5|6607.7|6605.5|6603.1|213
1602230100000|2020-10-09 07:55:00|6607.4|6605.6|6609.2|6606.2|6609.8|6607.6|6607|6605.2|219
1602230400000|2020-10-09 08:00:00|6609.4|6606.4|6616.1|6613.1|6616.4|6614.6|6608.7|6606.2|444
1602230700000|2020-10-09 08:05:00|6616.2|6613.2|6610.8|6609|6616.2|6613.7|6610.7|6608.9|316
1602231000000|2020-10-09 08:10:00|6610.7|6608.9|6611.6|6609.8|6613.6|6611.8|6610.5|6608.1|313
1602231300000|2020-10-09 08:15:00|6611.7|6609.9|6611|6608|6612.3|6610.3|6608.8|6607|262
1602231600000|2020-10-09 08:20:00|6610.1|6608.3|6612.4|6610.6|6612.5|6610.7|6609.6|6607.8|210
1602231900000|2020-10-09 08:25:00|6612.5|6610.7|6612.4|6610.6|6613|6610.8|6611.6|6609.1|224
1602232200000|2020-10-09 08:30:00|6612.3|6610.5|6613.2|6610.2|6613.9|6611.7|6612.3|6610.2|156
1602232500000|2020-10-09 08:35:00|6613.3|6610.3|6613.7|6611.9|6614.5|6612.1|6611.7|6609.7|241
1602232800000|2020-10-09 08:40:00|6613.8|6612|6614.2|6611.2|6614.4|6612.6|6613|6610.6|164
1602233100000|2020-10-09 08:45:00|6614.3|6611.3|6616.6|6614.8|6616.8|6615|6613.9|6611.2|212
1602233400000|2020-10-09 08:50:00|6616.5|6614.7|6617.8|6616|6618.9|6616.9|6615.7|6613.9|230
1602233700000|2020-10-09 08:55:00|6617.9|6616.1|6618.5|6616.7|6619.8|6617.7|6617.1|6614.9|354
1602234000000|2020-10-09 09:00:00|6618.6|6616.8|6616.7|6614.9|6620.1|6617.8|6616.6|6614.8|265
1602234300000|2020-10-09 09:05:00|6616.8|6615|6618.2|6616.4|6618.9|6616.8|6616.7|6614.6|207
1602234600000|2020-10-09 09:10:00|6618.3|6616.5|6618.2|6616.4|6619.3|6617.5|6617.5|6615.5|230
1602234900000|2020-10-09 09:15:00|6618.1|6616.3|6614.9|6613.1|6618.9|6616.6|6614.6|6612.8|340
1602235200000|2020-10-09 09:20:00|6614.8|6613|6612.4|6610.6|6615.4|6613.4|6611.5|6609.7|301
1602235500000|2020-10-09 09:25:00|6612.3|6610.5|6610.7|6608.9|6613.1|6611.3|6610.5|6608.5|271
1602235800000|2020-10-09 09:30:00|6611|6609.2|6608.5|6606.7|6612.6|6610.6|6607.7|6605.9|259
1602236100000|2020-10-09 09:35:00|6608.4|6606.6|6608.7|6606.9|6610.1|6607.9|6608.4|6606.6|226
1602236400000|2020-10-09 09:40:00|6608.8|6607|6608.6|6606.8|6609.7|6607.9|6607.6|6605.8|217
1602236700000|2020-10-09 09:45:00|6608.7|6606.9|6609.7|6607.9|6609.8|6608|6607.6|6605.8|234
1602237000000|2020-10-09 09:50:00|6609.8|6608|6611.4|6609.6|6612.2|6609.9|6609.7|6607.9|128
1602237300000|2020-10-09 09:55:00|6611.5|6609.7|6612|6609|6612.1|6609.7|6610.5|6608.2|150
1602237600000|2020-10-09 10:00:00|6612.1|6609.1|6608.5|6606.7|6612.2|6609.7|6608.5|6606.1|183
1602237900000|2020-10-09 10:05:00|6608.4|6606.6|6611.5|6609.7|6612.1|6609.7|6608.4|6606.6|119
1602238200000|2020-10-09 10:10:00|6611.4|6609.6|6612.4|6609.4|6613.1|6610.7|6611.4|6609|121
1602238500000|2020-10-09 10:15:00|6612.3|6609.3|6610.4|6608.6|6612.3|6609.9|6610.2|6607.9|185
1602238800000|2020-10-09 10:20:00|6610.9|6607.9|6610.4|6608.6|6611.4|6608.9|6610.2|6607.9|155
1602239100000|2020-10-09 10:25:00|6610.3|6608.5|6610.6|6608.8|6611.3|6609.3|6609.1|6606.9|217
1602239400000|2020-10-09 10:30:00|6610.7|6608.9|6610.6|6608.8|6611.3|6609.4|6610.5|6608.2|148
1602239700000|2020-10-09 10:35:00|6610.7|6608.9|6611.6|6609.8|6612.3|6609.9|6610.5|6608.1|159
1602240000000|2020-10-09 10:40:00|6611.5|6609.7|6614.3|6612.5|6614.4|6612.6|6611.5|6609.1|216
1602240300000|2020-10-09 10:45:00|6614.4|6612.6|6620.1|6617.1|6620.1|6617.8|6613.9|6612.1|211
1602240600000|2020-10-09 10:50:00|6619.4|6617.6|6619.7|6617.9|6620.8|6618.8|6619.4|6617.2|185
1602240900000|2020-10-09 10:55:00|6619.6|6617.8|6618.4|6616.6|6620.8|6618.7|6617.1|6615.3|163
1602241200000|2020-10-09 11:00:00|6618.1|6616.3|6619|6617.2|6619.8|6618|6616.6|6614.1|332
1602241500000|2020-10-09 11:05:00|6618.9|6617.1|6619|6617.2|6620.2|6617.9|6618.3|6615.9|179
1602241800000|2020-10-09 11:10:00|6619.3|6617.5|6618.4|6616.6|6619.4|6617.6|6616.6|6614.8|228
1602242100000|2020-10-09 11:15:00|6618.3|6616.5|6617.2|6615.4|6618.8|6617|6617.2|6615.1|197
1602242400000|2020-10-09 11:20:00|6617.1|6615.3|6623.2|6620.2|6624|6621.6|6616.5|6614.7|295
1602242700000|2020-10-09 11:25:00|6623.1|6620.1|6620.8|6617.8|6624|6621.8|6618.6|6616.5|313
1602243000000|2020-10-09 11:30:00|6620.9|6617.9|6620.6|6618.8|6623.2|6620.7|6619.5|6617|254
1602243300000|2020-10-09 11:35:00|6620.7|6618.9|6619.7|6617.9|6622.2|6619.9|6619.5|6617.1|266
1602243600000|2020-10-09 11:40:00|6619.6|6617.8|6618.1|6615.1|6619.7|6617.9|6616.9|6614.6|242
1602243900000|2020-10-09 11:45:00|6618.2|6615.2|6618.1|6616.3|6619|6617.1|6617.6|6615.1|199
1602244200000|2020-10-09 11:50:00|6618|6616.2|6620.6|6618.8|6620.7|6618.9|6616.7|6614.7|185
1602244500000|2020-10-09 11:55:00|6620.7|6618.9|6618.4|6616.6|6621.1|6619|6618.3|6616.5|218
1602244800000|2020-10-09 12:00:00|6618.3|6616.5|6618.6|6616.8|6620.3|6618.2|6617.7|6615.6|268
1602245100000|2020-10-09 12:05:00|6618.5|6616.7|6619.6|6617.8|6621.9|6619.7|6618.5|6616.7|233
1602245400000|2020-10-09 12:10:00|6619.7|6617.9|6619.7|6617.9|6621.2|6618.8|6617.7|6615.9|287
1602245700000|2020-10-09 12:15:00|6619.8|6618|6622|6620.2|6622.4|6620.6|6619.7|6617.4|171
1602246000000|2020-10-09 12:20:00|6622.3|6620.5|6624.4|6621.4|6625.4|6623|6622.3|6620.5|255
1602246300000|2020-10-09 12:25:00|6623.8|6622|6624.8|6621.8|6625.3|6623|6622.4|6620.6|273
1602246600000|2020-10-09 12:30:00|6624.7|6621.7|6627.6|6625.8|6628.2|6625.8|6624.7|6621.7|270
1602246900000|2020-10-09 12:35:00|6627.5|6625.7|6630.5|6628.7|6631.1|6628.8|6625.9|6624.1|287
1602247200000|2020-10-09 12:40:00|6630.6|6628.8|6632.3|6629.3|6633.5|6631|6629.4|6627.6|267
1602247500000|2020-10-09 12:45:00|6632.2|6629.2|6638.7|6636.9|6642.1|6639.6|6631.5|6629.2|379
1602247800000|2020-10-09 12:50:00|6638.6|6636.8|6639.6|6637.8|6641.3|6639.5|6637.5|6635.1|357
1602248100000|2020-10-09 12:55:00|6639.7|6637.9|6638.9|6637.1|6642|6639.6|6637.5|6635.7|382
1602248400000|2020-10-09 13:00:00|6638.7|6636.9|6638.3|6635.3|6641.7|6639.5|6637.9|6635.2|401
1602248700000|2020-10-09 13:05:00|6638.4|6635.4|6641.2|6639.4|6643.3|6640.7|6638|6635.3|317
1602249000000|2020-10-09 13:10:00|6641.3|6639.5|6643.5|6641.7|6644.4|6641.8|6640.6|6638.5|291
1602249300000|2020-10-09 13:15:00|6643.6|6641.8|6643|6640|6643.8|6641.8|6641.9|6639.6|255
1602249600000|2020-10-09 13:20:00|6643.1|6640.1|6641.2|6638.2|6643.1|6640.3|6640.3|6638|243
1602249900000|2020-10-09 13:25:00|6640.6|6638.8|6640.4|6638.6|6641.1|6638.9|6639.3|6637.5|179
1602250200000|2020-10-09 13:30:00|6640.5|6638.7|6644.6|6642.8|6644.7|6642.9|6640.4|6638.6|219
1602250500000|2020-10-09 13:35:00|6644.5|6642.7|6642.9|6641.1|6645.1|6642.9|6642.6|6640.8|248
1602250800000|2020-10-09 13:40:00|6643|6641.2|6640.3|6638.5|6643.5|6641.4|6640.3|6638.5|235
1602251100000|2020-10-09 13:45:00|6640.4|6638.6|6641.3|6639.5|6641.6|6639.8|6638.6|6636.8|322
1602251400000|2020-10-09 13:50:00|6641.4|6639.6|6640|6637|6642.1|6640.3|6638.4|6636.6|376
1602251700000|2020-10-09 13:55:00|6640.1|6637.1|6643.2|6640.2|6645.3|6642.9|6639.5|6637.1|366
1602252000000|2020-10-09 14:00:00|6643|6640|6645.4|6643.6|6646.1|6643.8|6642.3|6639.9|325
1602252300000|2020-10-09 14:05:00|6644.7|6642.9|6645.7|6643.9|6648.3|6646.1|6644.7|6642.9|314
1602252600000|2020-10-09 14:10:00|6645.6|6643.8|6644.9|6643.1|6648.1|6645.9|6644.8|6642.9|360
1602252900000|2020-10-09 14:15:00|6644.8|6643|6646.1|6644.3|6647.1|6644.9|6643.6|6641.6|237
1602253200000|2020-10-09 14:20:00|6646|6644.2|6650.5|6647.5|6650.5|6648|6645.7|6643.9|308
1602253500000|2020-10-09 14:25:00|6649.7|6647.9|6650.9|6649.1|6652.1|6650.2|6649.7|6647.4|242
1602253800000|2020-10-09 14:30:00|6650.8|6649|6651.3|6648.3|6651.9|6650.1|6650.5|6648.3|312
1602254100000|2020-10-09 14:35:00|6651.2|6648.2|6647.7|6645.9|6651.3|6648.9|6646.4|6644.6|293
1602254400000|2020-10-09 14:40:00|6647.6|6645.8|6648.6|6646.8|6648.8|6646.9|6647.4|6645.1|202
1602254700000|2020-10-09 14:45:00|6648.5|6646.7|6659.3|6657.5|6661.7|6659.4|6648.5|6646.7|330
1602255000000|2020-10-09 14:50:00|6659.1|6657.3|6660.8|6659|6661.9|6659.5|6658.3|6656|311
1602255300000|2020-10-09 14:55:00|6660.9|6659.1|6660.5|6658.7|6662.1|6660|6659.9|6657.8|376
1602255600000|2020-10-09 15:00:00|6660.4|6658.6|6656.4|6654.6|6660.5|6658.7|6655.5|6653.4|213
1602255900000|2020-10-09 15:05:00|6656.5|6654.7|6657.6|6655.8|6658.9|6656.8|6656.5|6654.2|243
1602256200000|2020-10-09 15:10:00|6657.7|6655.9|6656.4|6654.6|6658.5|6656.7|6656.2|6654.4|181
1602256500000|2020-10-09 15:15:00|6656.3|6654.5|6656.5|6654.7|6656.9|6654.7|6655.4|6652.7|170
1602256800000|2020-10-09 15:20:00|6656.4|6654.6|6658.4|6656.6|6658.4|6656.6|6656.3|6654.1|162
1602257100000|2020-10-09 15:25:00|6658.5|6656.7|6661.4|6659.6|6662|6659.7|6657.6|6655.7|200
1602257400000|2020-10-09 15:30:00|6661.3|6659.5|6665.4|6663.6|6665.4|6663.6|6660.5|6658.1|282
1602257700000|2020-10-09 15:35:00|6665.5|6663.7|6666.6|6664.8|6668.1|6665.7|6665.3|6663.3|191
1602258000000|2020-10-09 15:40:00|6666.5|6664.7|6666.3|6663.3|6667.2|6664.8|6663.6|6661.8|225
1602258300000|2020-10-09 15:45:00|6665.6|6663.8|6668.7|6666.9|6669|6667.2|6665.5|6663.1|279
1602258600000|2020-10-09 15:50:00|6668.8|6667|6665.4|6663.6|6669.9|6667.8|6665.2|6663.2|267
1602258900000|2020-10-09 15:55:00|6665.5|6663.7|6666.4|6664.6|6668.2|6666|6665.3|6663.1|237
1602259200000|2020-10-09 16:00:00|6666.5|6664.7|6666.6|6664.8|6666.7|6664.9|6665|6662.7|174
1602259500000|2020-10-09 16:05:00|6666.4|6664.6|6668.5|6666.7|6669|6666.8|6666.4|6664.6|174
1602259800000|2020-10-09 16:10:00|6669|6666|6668.7|6666.9|6669|6667|6666.6|6664.8|142
1602260100000|2020-10-09 16:15:00|6668.8|6667|6669.6|6667.8|6671.1|6668.7|6668.5|6666.4|123
1602260400000|2020-10-09 16:20:00|6669.5|6667.7|6670.9|6669.1|6671.8|6669.8|6669.4|6667.6|163
1602260700000|2020-10-09 16:25:00|6671|6669.2|6667.3|6665.5|6672.1|6670.1|6667|6665.2|240
1602261000000|2020-10-09 16:30:00|6667.4|6665.6|6668.5|6666.7|6669.2|6666.8|6667.2|6665.2|175
1602261300000|2020-10-09 16:35:00|6669.3|6667.5|6670|6668.2|6671.2|6668.9|6669.2|6667|165
1602261600000|2020-10-09 16:40:00|6670.6|6667.6|6667.6|6665.8|6670.6|6668.2|6666.6|6664.3|237
1602261900000|2020-10-09 16:45:00|6667.5|6665.7|6666.6|6664.8|6668.2|6665.8|6665.5|6663.3|151
1602262200000|2020-10-09 16:50:00|6666.5|6664.7|6667.2|6665.4|6667.5|6665.7|6666.5|6664.7|157
1602262500000|2020-10-09 16:55:00|6667.3|6665.5|6664.5|6662.7|6667.6|6665.8|6664.4|6662.6|169
1602262800000|2020-10-09 17:00:00|6664.6|6662.8|6664.6|6662.8|6665.7|6663.7|6664.4|6662.4|140
1602263100000|2020-10-09 17:05:00|6664.7|6662.9|6665.1|6663.3|6666.2|6663.9|6664.5|6662.4|127
1602263400000|2020-10-09 17:10:00|6665.2|6663.4|6666.1|6663.1|6666.2|6664.2|6664.6|6662.4|118
1602263700000|2020-10-09 17:15:00|6665.6|6663.8|6664.6|6662.8|6666.2|6664|6664.5|6662.3|163
1602264000000|2020-10-09 17:20:00|6664.5|6662.7|6662.7|6660.9|6666.1|6663.7|6662.6|6660.8|136
1602264300000|2020-10-09 17:25:00|6662.6|6660.8|6662.3|6660.5|6663.5|6661.7|6662.2|6660.4|144
1602264600000|2020-10-09 17:30:00|6662.4|6660.6|6663.4|6661.6|6663.5|6661.7|6661.2|6659.4|119
1602264900000|2020-10-09 17:35:00|6663.3|6661.5|6665.5|6663.7|6665.5|6663.7|6662.3|6660.5|140
1602265200000|2020-10-09 17:40:00|6665.4|6663.6|6665.1|6663.3|6666.1|6664.3|6665|6663.2|108
1602265500000|2020-10-09 17:45:00|6665|6663.2|6668.4|6666.6|6668.6|6666.8|6664.6|6662.8|126
1602265800000|2020-10-09 17:50:00|6668.5|6666.7|6667.2|6665.4|6668.5|6666.7|6666.4|6664.1|102
1602266100000|2020-10-09 17:55:00|6667.1|6665.3|6667.2|6664.2|6667.3|6665.5|6666.3|6664|85
1602266400000|2020-10-09 18:00:00|6667.1|6664.1|6667.2|6664.2|6667.3|6664.9|6665.6|6663.1|109
1602266700000|2020-10-09 18:05:00|6666.6|6664.8|6665.6|6663.8|6667.3|6664.8|6664.7|6662.9|91
1602267000000|2020-10-09 18:10:00|6665.7|6663.9|6664.5|6662.7|6665.7|6663.9|6664.4|6662|83
1602267300000|2020-10-09 18:15:00|6664.6|6662.8|6663.7|6661.9|6664.9|6662.8|6663.5|6661.7|93
1602267600000|2020-10-09 18:20:00|6663.8|6662|6664.8|6663|6665.4|6663|6663.7|6661.9|53
1602267900000|2020-10-09 18:25:00|6664.7|6662.9|6666.8|6665|6667.3|6665|6664.7|6662.9|93
1602268200000|2020-10-09 18:30:00|6666.7|6664.9|6667.9|6666.1|6668.4|6666.1|6666.6|6664.2|69
1602268500000|2020-10-09 18:35:00|6668|6666.2|6666.7|6664.9|6669.5|6667.1|6666.6|6664.5|95
1602268800000|2020-10-09 18:40:00|6667.2|6664.2|6668|6665|6668.4|6666|6665.8|6663.3|160
1602269100000|2020-10-09 18:45:00|6668.2|6665.2|6666.3|6663.3|6668.3|6666|6665.3|6663.1|124
1602269400000|2020-10-09 18:50:00|6666.2|6663.2|6664.2|6661.2|6666.3|6663.7|6663.6|6661.2|82
1602269700000|2020-10-09 18:55:00|6664.3|6661.3|6666.6|6664.8|6666.8|6665|6663.5|6661.2|146
1602270000000|2020-10-09 19:00:00|6666.5|6664.7|6666.3|6663.3|6668.2|6665.7|6665.6|6663.3|97
1602270300000|2020-10-09 19:05:00|6666.2|6663.2|6666.1|6663.1|6666.3|6663.9|6664.8|6662.6|73
1602270600000|2020-10-09 19:10:00|6666.2|6663.2|6665.2|6662.2|6666.3|6663.9|6664.7|6662|68
1602270900000|2020-10-09 19:15:00|6665.3|6662.3|6666.2|6663.2|6666.4|6663.8|6664.5|6662|83
1602271200000|2020-10-09 19:20:00|6666.1|6663.1|6667.4|6664.4|6667.5|6665.1|6665.5|6663.1|58
1602271500000|2020-10-09 19:25:00|6667.5|6664.5|6667.7|6665.9|6668.5|6666.1|6666.8|6664.4|85
1602271800000|2020-10-09 19:30:00|6667.6|6665.8|6667.7|6665.9|6668.4|6666.1|6666.7|6664.4|95
1602272100000|2020-10-09 19:35:00|6667.6|6665.8|6668.3|6665.3|6668.4|6665.9|6667.5|6665|106
1602272400000|2020-10-09 19:40:00|6668.2|6665.2|6667.8|6666|6668.4|6666.3|6667|6664.3|119
1602272700000|2020-10-09 19:45:00|6667.7|6665.9|6668.1|6665.1|6668.3|6666|6666.7|6664.2|148
1602273000000|2020-10-09 19:50:00|6668.2|6665.2|6669.3|6666.3|6669.4|6666.6|6667.5|6665.1|106
1602273300000|2020-10-09 19:55:00|6669.2|6666.2|6670.2|6667.2|6670.3|6667.3|6667.4|6665.1|119
1602273600000|2020-10-09 20:00:00|6670.4|6667.4|6669.2|6666.2|6670.6|6667.6|6668.6|6666.1|84
1602273900000|2020-10-09 20:05:00|6669|6666|6670.3|6667.3|6670.3|6667.8|6668.5|6665.7|72
1602274200000|2020-10-09 20:10:00|6670.2|6667.2|6671.3|6668.3|6671.4|6668.8|6670.1|6667.1|86
1602274500000|2020-10-09 20:15:00|6671.2|6668.2|6671.2|6668.2|6671.5|6669|6670.5|6668.1|59
1602274800000|2020-10-09 20:20:00|6672.2|6669.2|6672.8|6669.8|6673.3|6670.9|6671.8|6669.1|87
1602275100000|2020-10-09 20:25:00|6672.6|6669.6|6673.1|6670.1|6673.5|6670.9|6671.6|6668.9|81
1602275400000|2020-10-09 20:30:00|6673.2|6670.2|6674.2|6671.2|6674.4|6671.4|6673.1|6670.1|86
1602275700000|2020-10-09 20:35:00|6674.3|6671.3|6672.6|6669.6|6674.7|6671.9|6672|6669.3|138
1602276000000|2020-10-09 20:40:00|6672.5|6669.5|6672.3|6669.3|6672.7|6669.7|6671.1|6668.2|95
1602276300000|2020-10-09 20:45:00|6672.2|6669.2|6673.8|6670.8|6674|6671|6672.1|6669.1|105
1602276600000|2020-10-09 20:50:00|6673.7|6670.7|6673.2|6670.2|6673.9|6670.9|6672|6669|131
1602276900000|2020-10-09 20:55:00|6673.3|6670.3|6671.9|6667.9|6676.1|6672.1|6671.5|6667.5|179
1602446400000|2020-10-11 20:00:00|6653.6|6647.2|6653.8|6647.4|6655.3|6649.8|6653.6|6647.2|9
1602446700000|2020-10-11 20:05:00|6655.3|6649.8|6655.3|6649|6655.8|6650.3|6653.5|6648|21
1602447000000|2020-10-11 20:10:00|6655.2|6649.8|6656|6652|6656.3|6652|6655.2|6649|7
1602447300000|2020-10-11 20:15:00|6656.8|6650.5|6656.8|6650.5|6656.8|6650.5|6656.8|6650.5|1
1602447600000|2020-10-11 20:20:00|6656.4|6650.9|6660.9|6654.8|6664.2|6655|6656.2|6650.7|19
1602447900000|2020-10-11 20:25:00|6664.1|6654.1|6663.5|6653.5|6664.8|6657.7|6659.2|6653.5|28
1602448200000|2020-10-11 20:30:00|6659.1|6653.6|6659.6|6654.1|6659.6|6654.1|6659.1|6653.6|4
1602448500000|2020-10-11 20:35:00|6659.5|6654|6660.3|6654.5|6663|6654.7|6658.8|6653|18
1602448800000|2020-10-11 20:40:00|6660.4|6654.4|6663.2|6654.6|6664.1|6656.1|6658|6651.5|25
1602449100000|2020-10-11 20:45:00|6661.1|6655.6|6659.5|6654|6662.9|6655.6|6659.4|6653.2|9
1602449400000|2020-10-11 20:50:00|6659.6|6654.1|6662.9|6652.9|6662.9|6654.1|6659.5|6652.9|3
1602449700000|2020-10-11 20:55:00|6662.6|6652.6|6659|6653.5|6662.9|6653.5|6658.7|6652.6|7
1602450000000|2020-10-11 21:00:00|6661.8|6653.2|6658.3|6654.3|6662.2|6656|6657.4|6651|93
1602450300000|2020-10-11 21:05:00|6658.5|6654.5|6659.4|6655.4|6659.5|6656|6658.1|6654.1|97
1602450600000|2020-10-11 21:10:00|6659.1|6655.1|6659.1|6655.1|6659.6|6655.6|6658.6|6654.6|78
1602450900000|2020-10-11 21:15:00|6658.8|6654.8|6659|6655|6659.4|6655.4|6658.8|6654.8|102
1602451200000|2020-10-11 21:20:00|6659.1|6655.1|6659.3|6655.3|6659.6|6655.6|6658.8|6654.8|84
1602451500000|2020-10-11 21:25:00|6659.2|6655.2|6659.2|6655.2|6659.5|6655.5|6658.8|6654.8|96
1602451800000|2020-10-11 21:30:00|6659.3|6655.3|6659.4|6655.4|6659.5|6655.5|6659|6655|106
1602452100000|2020-10-11 21:35:00|6659.3|6655.3|6659.6|6655.6|6659.9|6656|6658.8|6655.1|97
1602452400000|2020-10-11 21:40:00|6659.7|6655.7|6658.7|6654.7|6659.7|6655.7|6658.2|6654.2|105
1602452700000|2020-10-11 21:45:00|6659|6655|6656.2|6652.2|6659.1|6655.1|6656.1|6652.1|171
1602453000000|2020-10-11 21:50:00|6656.1|6652.1|6656.7|6652.7|6657.2|6653.2|6656|6652|141
1602453300000|2020-10-11 21:55:00|6656.6|6652.6|6657.8|6653.8|6658.3|6654.3|6655.6|6651.6|144
1602453600000|2020-10-11 22:00:00|6658.1|6654.1|6664.1|6660.1|6664.5|6661.1|6657.8|6653.8|537
1602453900000|2020-10-11 22:05:00|6663.4|6659.4|6663.9|6660.9|6664.2|6661.1|6661.4|6657.4|417
1602454200000|2020-10-11 22:10:00|6663.8|6660.8|6663.2|6660.2|6663.9|6660.9|6661.8|6658.6|213
1602454500000|2020-10-11 22:15:00|6663.8|6660.8|6667.6|6664.6|6669.1|6666.1|6663.7|6660.7|194
1602454800000|2020-10-11 22:20:00|6667.5|6664.5|6667.6|6664.6|6668.8|6665.8|6666.8|6663.8|142
1602455100000|2020-10-11 22:25:00|6667.7|6664.7|6668.6|6665.6|6669.6|6666.6|6667.6|6664.6|133
1602455400000|2020-10-11 22:30:00|6668.5|6665.5|6667.2|6664.2|6668.9|6665.9|6666.1|6663.1|181
1602455700000|2020-10-11 22:35:00|6667.1|6664.1|6668.7|6665.7|6668.9|6665.9|6666.1|6663.1|122
1602456000000|2020-10-11 22:40:00|6668.5|6665.5|6667.8|6664.8|6668.8|6665.8|6667.6|6664.6|113
1602456300000|2020-10-11 22:45:00|6667.7|6664.7|6667.2|6664.2|6667.8|6664.8|6666.6|6663.6|66
1602456600000|2020-10-11 22:50:00|6667.3|6664.3|6667.2|6664.2|6668.2|6665.7|6667.1|6664.1|73
1602456900000|2020-10-11 22:55:00|6667.4|6664.4|6665.8|6662.8|6667.4|6664.4|6664.6|6661.6|137
1602457200000|2020-10-11 23:00:00|6665.9|6662.9|6665|6662|6666.2|6663.2|6664.3|6661.3|151
1602457500000|2020-10-11 23:05:00|6665.1|6662.1|6666.5|6663.5|6666.7|6663.8|6663.4|6661.2|167
1602457800000|2020-10-11 23:10:00|6666.6|6663.6|6666.3|6663.3|6667.3|6664.8|6665.4|6662.9|137
1602458100000|2020-10-11 23:15:00|6666.2|6663.2|6667.4|6664.4|6667.4|6664.9|6666.2|6663.2|171
1602458400000|2020-10-11 23:20:00|6667.3|6664.3|6668.2|6665.2|6669.4|6667.1|6667.1|6664.1|191
1602458700000|2020-10-11 23:25:00|6668.3|6665.3|6666.7|6663.7|6668.5|6666.1|6666|6663.6|163
1602459000000|2020-10-11 23:30:00|6666.1|6664.3|6663.9|6660.9|6666.8|6664.5|6662.4|6660.1|195
1602459300000|2020-10-11 23:35:00|6664|6661|6665.2|6662.2|6665.3|6662.5|6663.6|6660.6|107
1602459600000|2020-10-11 23:40:00|6665.1|6662.1|6665.9|6662.9|6666.2|6663.8|6663.3|6660.9|187
1602459900000|2020-10-11 23:45:00|6665.8|6662.8|6667.5|6665.7|6669.3|6666.9|6665.4|6662.8|179
1602460200000|2020-10-11 23:50:00|6667.6|6665.8|6665.6|6662.6|6668.2|6665.8|6664.7|6662.5|130
1602460500000|2020-10-11 23:55:00|6665.4|6662.4|6665.4|6662.4|6665.7|6663.6|6663.9|6661.5|154
1602460800000|2020-10-12 00:00:00|6665.3|6662.3|6663.7|6661.9|6665.4|6662.6|6659.2|6656.7|296
1602461100000|2020-10-12 00:05:00|6663.6|6661.8|6665.4|6663.6|6665.4|6663.6|6661.5|6659.1|284
1602461400000|2020-10-12 00:10:00|6665.3|6663.5|6662.1|6659.1|6666|6663.6|6661.2|6658.6|219
1602461700000|2020-10-12 00:15:00|6662.2|6659.2|6659.9|6656.9|6662.2|6659.5|6658.9|6656.8|220
1602462000000|2020-10-12 00:20:00|6659.8|6656.8|6661.8|6658.8|6665.6|6662.6|6659.3|6656.8|260
1602462300000|2020-10-12 00:25:00|6661.9|6658.9|6661|6658|6662.2|6659.5|6660.4|6657.8|217
1602462600000|2020-10-12 00:30:00|6660.9|6657.9|6662.3|6660.5|6662.6|6660.5|6660.4|6657.9|259
1602462900000|2020-10-12 00:35:00|6662.2|6660.4|6659.7|6657.9|6662.6|6660.5|6659.6|6657.3|231
1602463200000|2020-10-12 00:40:00|6659.8|6658|6659|6657.2|6660|6658.1|6658.9|6656.6|188
1602463500000|2020-10-12 00:45:00|6658.9|6657.1|6655.2|6653.4|6659.1|6657.3|6654.8|6652.1|295
1602463800000|2020-10-12 00:50:00|6655.1|6653.3|6656.7|6653.7|6657.1|6655.1|6654.7|6652.9|213
1602464100000|2020-10-12 00:55:00|6656.8|6653.8|6658.1|6656.3|6659.6|6657.8|6656.3|6653.8|218
1602464400000|2020-10-12 01:00:00|6658|6656.2|6658.1|6655.1|6658.2|6656.3|6655.3|6652.9|333
1602464700000|2020-10-12 01:05:00|6658|6655|6658.1|6655.1|6659.1|6656.6|6656.8|6654.7|209
1602465000000|2020-10-12 01:10:00|6658|6655|6656.9|6653.9|6659.9|6657.5|6656.9|6653.9|280
1602465300000|2020-10-12 01:15:00|6656.8|6653.8|6661.8|6658.8|6661.9|6659.5|6653.7|6650.7|355
1602465600000|2020-10-12 01:20:00|6661.6|6658.6|6665.6|6662.6|6666.2|6664.2|6661|6658.6|333
1602465900000|2020-10-12 01:25:00|6665.5|6662.5|6661.7|6659.9|6667|6664.3|6661.5|6659.7|282
1602466200000|2020-10-12 01:30:00|6661.8|6660|6663.8|6662|6665|6662.5|6661.1|6659.3|301
1602466500000|2020-10-12 01:35:00|6663.9|6662.1|6663.5|6661.7|6665.9|6663.5|6662.5|6660.1|261
1602466800000|2020-10-12 01:40:00|6663.6|6661.8|6663.1|6661.3|6664.9|6662.7|6662.2|6659.7|283
1602467100000|2020-10-12 01:45:00|6663|6661.2|6664.8|6661.8|6664.8|6662.5|6662.7|6660|209
1602467400000|2020-10-12 01:50:00|6664.2|6662.4|6661.8|6658.8|6665.3|6663|6661|6658.7|203
1602467700000|2020-10-12 01:55:00|6661.1|6659.3|6664.9|6661.9|6665.1|6662.5|6661.1|6658.8|179
1602468000000|2020-10-12 02:00:00|6665|6662|6664.1|6662.3|6667.1|6664.1|6663.4|6660.9|215
1602468300000|2020-10-12 02:05:00|6664.2|6662.4|6665.1|6662.1|6667.2|6664.4|6664.2|6662|141
1602468600000|2020-10-12 02:10:00|6665.2|6662.2|6665.1|6662.1|6665.2|6662.7|6662.6|6660.7|169
1602468900000|2020-10-12 02:15:00|6664.9|6661.9|6662.6|6660.8|6665.2|6662.5|6662.2|6659.8|145
1602469200000|2020-10-12 02:20:00|6662.7|6660.9|6663|6660|6663.2|6660.9|6661.5|6659.5|161
1602469500000|2020-10-12 02:25:00|6663.1|6660.1|6662.9|6659.9|6663.4|6660.9|6662|6659.6|102
1602469800000|2020-10-12 02:30:00|6662.8|6659.8|6663.6|6661.8|6664.2|6662|6662.1|6659.8|133
1602470100000|2020-10-12 02:35:00|6662.9|6661.1|6663.5|6661.7|6665.9|6663.7|6662.9|6660.9|164
1602470400000|2020-10-12 02:40:00|6664.2|6661.2|6663.8|6662|6665.1|6662.8|6663.4|6661.2|126
1602470700000|2020-10-12 02:45:00|6663.9|6662.1|6664.2|6662.4|6664.6|6662.6|6663.2|6660.7|118
1602471000000|2020-10-12 02:50:00|6663.7|6661.9|6662.6|6660.8|6663.9|6662.1|6662.4|6660.1|147
1602471300000|2020-10-12 02:55:00|6662.7|6660.9|6663.4|6660.4|6663.5|6661.1|6662.4|6659.9|128
1602471600000|2020-10-12 03:00:00|6663.3|6660.3|6661.1|6659.3|6663.4|6660.9|6660.5|6658.6|112
1602471900000|2020-10-12 03:05:00|6660.9|6659.1|6660.6|6658.8|6661.5|6659.2|6658.4|6656.5|134
1602472200000|2020-10-12 03:10:00|6660.7|6658.9|6662.4|6660.6|6663|6661.2|6660.2|6658.4|162
1602472500000|2020-10-12 03:15:00|6662.5|6660.7|6663.7|6661.9|6665.3|6662.9|6662.4|6660.6|136
1602472800000|2020-10-12 03:20:00|6663.8|6662|6665.2|6663.4|6666.3|6664|6663.8|6662|118
1602473100000|2020-10-12 03:25:00|6665.1|6663.3|6665.2|6663.4|6666.3|6663.9|6664.6|6662.6|154
1602473400000|2020-10-12 03:30:00|6665.3|6663.5|6664.3|6662.5|6666.1|6663.9|6663.5|6661.7|136
1602473700000|2020-10-12 03:35:00|6664.2|6662.4|6664.4|6662.6|6665.1|6662.9|6664.1|6661.9|135
1602474000000|2020-10-12 03:40:00|6664.5|6662.7|6664.5|6662.7|6665.2|6662.9|6664.3|6661.9|92
1602474300000|2020-10-12 03:45:00|6664.4|6662.6|6664.5|6662.7|6665.2|6663.4|6664.3|6662.5|87
1602474600000|2020-10-12 03:50:00|6664.6|6662.8|6663.5|6661.7|6664.6|6662.8|6662.6|6660.6|104
1602474900000|2020-10-12 03:55:00|6663.4|6661.6|6664.1|6662.3|6664.5|6662.5|6663.4|6661.4|53
1602475200000|2020-10-12 04:00:00|6664.2|6662.4|6665.6|6663.8|6666|6663.8|6664.2|6662.4|116
1602475500000|2020-10-12 04:05:00|6665.5|6663.7|6665.8|6664|6666.5|6664.7|6665.5|6663.7|62
1602475800000|2020-10-12 04:10:00|6665.7|6663.9|6665.3|6663.5|6666.2|6664.4|6665.2|6663|80
1602476100000|2020-10-12 04:15:00|6665.2|6663.4|6665.6|6663.8|6666|6663.8|6665.2|6662.9|72
1602476400000|2020-10-12 04:20:00|6665.5|6663.7|6667.6|6665.8|6668.8|6666.3|6665.5|6663.7|103
1602476700000|2020-10-12 04:25:00|6667.5|6665.7|6666.2|6664.4|6668.8|6666.4|6665.9|6663.7|187
1602477000000|2020-10-12 04:30:00|6666.3|6664.5|6665.3|6663.5|6666.6|6664.5|6665|6662.9|170
1602477300000|2020-10-12 04:35:00|6665.4|6663.6|6665.3|6663.5|6665.7|6663.8|6664.7|6662.6|164
1602477600000|2020-10-12 04:40:00|6665.2|6663.4|6664.2|6662.4|6666.4|6664.1|6663.2|6660.8|188
1602477900000|2020-10-12 04:45:00|6664.3|6662.5|6665.3|6662.3|6666.1|6663.7|6664.2|6662.3|110
1602478200000|2020-10-12 04:50:00|6664.7|6662.9|6664.5|6662.7|6665.5|6663.5|6664.4|6662.4|110
1602478500000|2020-10-12 04:55:00|6664.6|6662.8|6665.5|6663.7|6666.1|6663.7|6663.5|6661.4|135
1602478800000|2020-10-12 05:00:00|6665.6|6663.8|6666.6|6664.8|6667.6|6665.8|6665.5|6663.7|137
1602479100000|2020-10-12 05:05:00|6666.7|6664.9|6667.5|6665.7|6667.8|6665.8|6666.6|6664.5|126
1602479400000|2020-10-12 05:10:00|6667.3|6665.5|6667.5|6665.7|6668.9|6666.5|6667.2|6665.3|129
1602479700000|2020-10-12 05:15:00|6667.4|6665.6|6667.7|6665.9|6667.7|6665.9|6666.4|6664.6|92
1602480000000|2020-10-12 05:20:00|6667.6|6665.8|6668.7|6666.9|6669.1|6667.3|6667.5|6665.7|151
1602480300000|2020-10-12 05:25:00|6668.8|6667|6669.2|6667.4|6669.8|6668|6668.5|6666.5|173
1602480600000|2020-10-12 05:30:00|6669.1|6667.3|6670|6667|6670|6667.6|6667.2|6665|198
1602480900000|2020-10-12 05:35:00|6669|6667.2|6668.7|6666.9|6670.2|6667.7|6667.5|6665.7|179
1602481200000|2020-10-12 05:40:00|6668.6|6666.8|6671.2|6669.4|6671.3|6669.5|6668.6|6666.8|190
1602481500000|2020-10-12 05:45:00|6671.3|6669.5|6670.3|6668.5|6671.9|6669.5|6669.5|6667.6|221
1602481800000|2020-10-12 05:50:00|6670.2|6668.4|6668.6|6666.8|6671.1|6668.5|6668.2|6666.1|188
1602482100000|2020-10-12 05:55:00|6668.5|6666.7|6668|6665|6668.5|6666.7|6666.6|6664.3|193
1602482400000|2020-10-12 06:00:00|6667.9|6664.9|6667.8|6664.8|6668.6|6666.5|6665.8|6663.3|306
1602482700000|2020-10-12 06:05:00|6667.9|6664.9|6662.8|6661|6667.9|6665.4|6662.5|6660.4|350
1602483000000|2020-10-12 06:10:00|6662.7|6660.9|6664.8|6661.8|6665.7|6663.6|6662.3|6660.2|233
1602483300000|2020-10-12 06:15:00|6664.1|6662.3|6664.5|6662.7|6664.9|6663.1|6663.3|6661.4|187
1602483600000|2020-10-12 06:20:00|6664.6|6662.8|6663.4|6661.6|6665.1|6663|6663.3|6661.1|158
1602483900000|2020-10-12 06:25:00|6663.5|6661.7|6663.7|6660.7|6664.8|6662.4|6661.6|6659.3|219
1602484200000|2020-10-12 06:30:00|6663|6661.2|6661.3|6659.5|6663.8|6661.3|6661.3|6659|213
1602484500000|2020-10-12 06:35:00|6661.4|6659.6|6662.1|6659.1|6663.1|6661.3|6661.3|6659|202
1602484800000|2020-10-12 06:40:00|6661.5|6659.7|6661.2|6659.4|6662.7|6660.4|6659.4|6657|218
1602485100000|2020-10-12 06:45:00|6661.1|6659.3|6661.8|6660|6662.5|6660.4|6660.6|6658.5|220
1602485400000|2020-10-12 06:50:00|6661.7|6659.9|6662.5|6660.7|6662.7|6660.9|6661.4|6659.6|153
1602485700000|2020-10-12 06:55:00|6662.6|6660.8|6662.7|6660.9|6663.2|6661.4|6661.5|6659.6|207
1602486000000|2020-10-12 07:00:00|6662.8|6661|6665.2|6662.2|6665.5|6663.3|6661.6|6659.8|306
1602486300000|2020-10-12 07:05:00|6665.1|6662.1|6664|6661|6665.2|6662.7|6663.3|6661|222
1602486600000|2020-10-12 07:10:00|6664.1|6661.1|6662.3|6660.5|6664.1|6661.7|6660.4|6658|307
1602486900000|2020-10-12 07:15:00|6662.4|6660.6|6663.1|6660.1|6663.2|6660.8|6660.5|6658.5|358
1602487200000|2020-10-12 07:20:00|6663|6660|6657.2|6655.4|6663.4|6661|6657|6654.8|352
1602487500000|2020-10-12 07:25:00|6657.3|6655.5|6656.4|6654.6|6658.1|6655.7|6655.1|6653.1|257
1602487800000|2020-10-12 07:30:00|6657.1|6654.1|6657.2|6655.4|6658.2|6655.8|6655.9|6653.6|264
1602488100000|2020-10-12 07:35:00|6657.3|6655.5|6657.6|6655.8|6658.2|6655.8|6655.9|6654.1|309
1602488400000|2020-10-12 07:40:00|6657.5|6655.7|6660.1|6658.3|6661.1|6658.8|6656.8|6655|167
1602488700000|2020-10-12 07:45:00|6660|6658.2|6660.4|6658.6|6661.2|6658.9|6658.7|6656.9|271
1602489000000|2020-10-12 07:50:00|6660.5|6658.7|6660.7|6658.9|6662.2|6660.3|6659.6|6657.8|317
1602489300000|2020-10-12 07:55:00|6660.8|6659|6663.5|6661.7|6664.2|6661.9|6659.8|6658|216
1602489600000|2020-10-12 08:00:00|6663.6|6661.8|6663.6|6661.8|6664.6|6662.8|6661.7|6659.9|220
1602489900000|2020-10-12 08:05:00|6663.7|6661.9|6662.4|6660.6|6664.6|6662.8|6661.9|6660.1|205
1602490200000|2020-10-12 08:10:00|6662.5|6660.7|6663.7|6661.9|6664.2|6662.4|6662.2|6660.4|181
1602490500000|2020-10-12 08:15:00|6663.6|6661.8|6663.6|6661.8|6664.6|6662.8|6662.6|6660.8|238
1602490800000|2020-10-12 08:20:00|6663.5|6661.7|6664.6|6662.8|6664.9|6663.1|6663.1|6660.9|268
1602491100000|2020-10-12 08:25:00|6664.4|6662.6|6661.6|6659.8|6664.6|6662.8|6661.5|6659.7|174
1602491400000|2020-10-12 08:30:00|6661.5|6659.7|6661.6|6659.8|6662.1|6660.2|6661.1|6659.1|160
1602491700000|2020-10-12 08:35:00|6661.5|6659.7|6658.8|6657|6662.7|6660.9|6658.6|6656.8|222
1602492000000|2020-10-12 08:40:00|6658.7|6656.9|6656.2|6654.4|6659.6|6657.8|6656.1|6654.3|232
1602492300000|2020-10-12 08:45:00|6656.3|6654.5|6656.8|6655|6657.7|6655.9|6655|6653.2|185
1602492600000|2020-10-12 08:50:00|6656.7|6654.9|6654.8|6653|6656.8|6655|6654.6|6652.8|197
1602492900000|2020-10-12 08:55:00|6654.7|6652.9|6653.6|6651.8|6655.1|6653.3|6653.3|6651.5|183
1602493200000|2020-10-12 09:00:00|6653.5|6651.7|6653.3|6651.5|6655.6|6653.2|6653|6651.2|233
1602493500000|2020-10-12 09:05:00|6653.4|6651.6|6652.4|6650.6|6653.4|6651.6|6651.9|6650.1|183
1602493800000|2020-10-12 09:10:00|6652.3|6650.5|6655.8|6654|6655.9|6654.1|6651.6|6649.8|243
1602494100000|2020-10-12 09:15:00|6655.7|6653.9|6652|6650.2|6655.9|6654.1|6652|6650.2|231
1602494400000|2020-10-12 09:20:00|6652.1|6650.3|6654.7|6652.9|6654.7|6652.9|6652|6650.2|223
1602494700000|2020-10-12 09:25:00|6654.6|6652.8|6651.4|6649.6|6654.7|6652.9|6651.2|6649.4|217
1602495000000|2020-10-12 09:30:00|6651.5|6649.7|6649.7|6646.7|6652.1|6649.8|6648.3|6646|305
1602495300000|2020-10-12 09:35:00|6649.1|6647.3|6649.7|6647.9|6650.2|6648|6648.4|6646|229
1602495600000|2020-10-12 09:40:00|6649.6|6647.8|6647.6|6645.8|6649.7|6647.9|6646|6644.1|220
1602495900000|2020-10-12 09:45:00|6647.7|6645.9|6648.2|6646.4|6650.2|6647.9|6646.6|6644.7|230
1602496200000|2020-10-12 09:50:00|6648.5|6646.7|6651.8|6650|6651.8|6650|6648.4|6646.6|144
1602496500000|2020-10-12 09:55:00|6651.9|6650.1|6653.8|6652|6654.7|6652.2|6651.1|6649.2|236
1602496800000|2020-10-12 10:00:00|6653.7|6651.9|6654.8|6653|6654.9|6653.1|6652.3|6650.5|197
1602497100000|2020-10-12 10:05:00|6654.9|6653.1|6658.2|6656.4|6658.9|6657.1|6654.8|6653|175
1602497400000|2020-10-12 10:10:00|6658.3|6656.5|6658.6|6656.8|6659.9|6658.1|6657.9|6656.1|208
1602497700000|2020-10-12 10:15:00|6658.5|6656.7|6659.4|6657.6|6659.7|6657.9|6658.1|6656.3|111
1602498000000|2020-10-12 10:20:00|6659.3|6657.5|6661.8|6660|6663.5|6661.7|6658.5|6656.7|199
1602498300000|2020-10-12 10:25:00|6661.7|6659.9|6661.6|6659.8|6662.7|6660.9|6660.5|6658.7|241
1602498600000|2020-10-12 10:30:00|6661.7|6659.9|6660.4|6658.6|6662.8|6661|6660.3|6658.5|191
1602498900000|2020-10-12 10:35:00|6660.5|6658.7|6659.7|6657.9|6661.9|6659.6|6658.9|6657.1|204
1602499200000|2020-10-12 10:40:00|6659.6|6657.8|6659.6|6657.8|6660.8|6659|6659.6|6657.8|181
1602499500000|2020-10-12 10:45:00|6659.5|6657.7|6658.6|6656.8|6659.6|6657.8|6658.5|6656.7|123
1602499800000|2020-10-12 10:50:00|6658.5|6656.7|6656.8|6655|6658.7|6656.9|6656.3|6654.5|206
1602500100000|2020-10-12 10:55:00|6656.6|6654.8|6653.4|6651.6|6657.6|6655.2|6653.3|6651.5|182
1602500400000|2020-10-12 11:00:00|6653.3|6651.5|6650.5|6648.7|6653.4|6651.6|6649.5|6647.7|182
1602500700000|2020-10-12 11:05:00|6650.4|6648.6|6650.8|6649|6651.2|6649.4|6650.1|6648.3|139
1602501000000|2020-10-12 11:10:00|6650.9|6649.1|6649.6|6647.8|6651.1|6649.3|6649.4|6647.4|117
1602501300000|2020-10-12 11:15:00|6649.8|6648|6650.7|6648.9|6651.7|6649.5|6649.4|6647.6|158
1602501600000|2020-10-12 11:20:00|6650.6|6648.8|6650.7|6648.9|6651.3|6649.5|6648.9|6647.1|160
1602501900000|2020-10-12 11:25:00|6650.6|6648.8|6650.7|6648.9|6650.9|6649.1|6649.7|6647.9|129
1602502200000|2020-10-12 11:30:00|6650.8|6649|6648.6|6646.8|6650.9|6649.1|6648.3|6646.5|132
1602502500000|2020-10-12 11:35:00|6648.7|6646.9|6647.4|6645.6|6648.8|6647|6646.4|6644.6|171
1602502800000|2020-10-12 11:40:00|6647.5|6645.7|6649.3|6647.5|6650.5|6648.2|6646.7|6644.9|193
1602503100000|2020-10-12 11:45:00|6649.2|6647.4|6646.4|6644.6|6649.5|6647.7|6646.4|6644.6|224
1602503400000|2020-10-12 11:50:00|6646.3|6644.5|6648.6|6646.8|6650.4|6648.6|6646.1|6644.3|229
1602503700000|2020-10-12 11:55:00|6648.5|6646.7|6647.9|6646.1|6649.6|6647.8|6647.8|6646|185
1602504000000|2020-10-12 12:00:00|6647.8|6646|6649.3|6647.5|6649.5|6647.7|6647.4|6645.6|261
1602504300000|2020-10-12 12:05:00|6649.2|6647.4|6649.5|6647.7|6650.5|6648.7|6648.6|6646.8|187
1602504600000|2020-10-12 12:10:00|6649.6|6647.8|6650.5|6648.7|6650.6|6648.8|6648.8|6647|167
1602504900000|2020-10-12 12:15:00|6650.6|6648.8|6650.6|6648.8|6651.8|6650|6650.6|6648.6|214
1602505200000|2020-10-12 12:20:00|6650.7|6648.9|6650.1|6648.3|6651.5|6649.7|6649.7|6647.9|216
1602505500000|2020-10-12 12:25:00|6649.9|6648.1|6650.4|6648.6|6650.5|6648.7|6649.3|6647.5|168
1602505800000|2020-10-12 12:30:00|6650.3|6648.5|6650.5|6648.7|6651.1|6649.3|6649.6|6647.8|149
1602506100000|2020-10-12 12:35:00|6650.2|6648.4|6650|6648.2|6650.6|6648.8|6649.5|6647.7|151
1602506400000|2020-10-12 12:40:00|6650.1|6648.3|6651.1|6649.3|6652.1|6650.3|6650|6648.2|218
1602506700000|2020-10-12 12:45:00|6651.2|6649.4|6651.4|6649.6|6652|6650.1|6650.8|6649|175
1602507000000|2020-10-12 12:50:00|6651.5|6649.7|6652.1|6650.3|6652.8|6651|6651.3|6649.5|160
1602507300000|2020-10-12 12:55:00|6652.2|6650.4|6649.3|6647.5|6652.2|6650.4|6649.2|6647.4|120
1602507600000|2020-10-12 13:00:00|6649.2|6647.4|6649.4|6647.6|6650.3|6648.5|6647.4|6645.6|200
1602507900000|2020-10-12 13:05:00|6649.5|6647.7|6647.5|6645.7|6649.5|6647.7|6647.2|6645.4|180
1602508200000|2020-10-12 13:10:00|6647.6|6645.8|6647.7|6645.9|6649.3|6647.5|6647.6|6645.8|214
1602508500000|2020-10-12 13:15:00|6647.6|6645.8|6648.5|6646.7|6648.5|6646.7|6645.9|6644.1|222
1602508800000|2020-10-12 13:20:00|6648.4|6646.6|6648.5|6646.7|6649.3|6647.5|6648.2|6646.4|124
1602509100000|2020-10-12 13:25:00|6648.4|6646.6|6649.5|6647.7|6650.7|6648.3|6647.5|6645.7|131
1602509400000|2020-10-12 13:30:00|6649.6|6647.8|6648.3|6646.5|6650.3|6648.5|6646.6|6644.8|297
1602509700000|2020-10-12 13:35:00|6648.2|6646.4|6648.4|6646.6|6649.4|6647.3|6647.5|6645.7|307
1602510000000|2020-10-12 13:40:00|6648.5|6646.7|6647.2|6645.4|6648.5|6646.7|6644.9|6642.9|374
1602510300000|2020-10-12 13:45:00|6647.1|6645.3|6646.4|6644.6|6647.2|6645.4|6644.6|6642.8|250
1602510600000|2020-10-12 13:50:00|6646.7|6644.9|6647|6645.2|6648.2|6646.4|6646.4|6644.6|268
1602510900000|2020-10-12 13:55:00|6647.1|6645.3|6649.3|6647.5|6649.9|6647.6|6646.4|6644.3|274
1602511200000|2020-10-12 14:00:00|6649.2|6647.4|6648.3|6646.5|6649.9|6647.5|6647.3|6644.9|254
1602511500000|2020-10-12 14:05:00|6648.2|6646.4|6648.1|6646.3|6648.9|6647.1|6647.2|6644.9|154
1602511800000|2020-10-12 14:10:00|6648.2|6646.4|6646.8|6645|6648.2|6646.4|6646.5|6644.3|209
1602512100000|2020-10-12 14:15:00|6646.9|6645.1|6646.3|6644.5|6647|6645.1|6646.1|6643.9|165
1602512400000|2020-10-12 14:20:00|6646.2|6644.4|6646.3|6644.5|6646.3|6644.5|6644.3|6642.5|193
1602512700000|2020-10-12 14:25:00|6646.2|6644.4|6648.3|6646.5|6648.3|6646.5|6646.2|6644.4|181
1602513000000|2020-10-12 14:30:00|6648.4|6646.6|6645.4|6643.6|6648.8|6647|6645|6643.2|234
1602513300000|2020-10-12 14:35:00|6645.5|6643.7|6644|6641|6646.5|6644.7|6643.1|6640.9|212
1602513600000|2020-10-12 14:40:00|6643.9|6640.9|6647.2|6645.4|6647.9|6645.6|6643.3|6640.9|320
1602513900000|2020-10-12 14:45:00|6647.3|6645.5|6648.2|6646.4|6648.3|6646.5|6646.4|6644|248
1602514200000|2020-10-12 14:50:00|6648.1|6646.3|6646.5|6644.7|6650|6648|6646.4|6644.6|181
1602514500000|2020-10-12 14:55:00|6646.4|6644.6|6649.3|6647.5|6649.9|6648.1|6646.4|6644.6|224
1602514800000|2020-10-12 15:00:00|6649.5|6647.7|6649.5|6647.7|6650.3|6648|6648|6646.2|175
1602515100000|2020-10-12 15:05:00|6649.4|6647.6|6649.3|6647.5|6650.2|6648.4|6648.5|6646.7|129
1602515400000|2020-10-12 15:10:00|6649.4|6647.6|6649.4|6647.6|6650.4|6648.6|6648.4|6646.6|135
1602515700000|2020-10-12 15:15:00|6649.5|6647.7|6648.4|6646.6|6650|6647.7|6648.3|6646|126
1602516000000|2020-10-12 15:20:00|6648.5|6646.7|6647.6|6645.8|6649.3|6647.5|6647.3|6644.9|126
1602516300000|2020-10-12 15:25:00|6647.5|6645.7|6648.4|6646.6|6648.6|6646.8|6647.3|6645|152
1602516600000|2020-10-12 15:30:00|6648.5|6646.7|6647.4|6645.6|6648.5|6646.7|6647.2|6645.4|97
1602516900000|2020-10-12 15:35:00|6647.3|6645.5|6648.4|6646.6|6648.4|6646.6|6646|6644.2|164
1602517200000|2020-10-12 15:40:00|6648.7|6646.9|6648.3|6646.5|6649.5|6647.6|6648.3|6646.5|137
1602517500000|2020-10-12 15:45:00|6648.2|6646.4|6647.2|6645.4|6648.7|6646.9|6647.2|6645.4|78
1602517800000|2020-10-12 15:50:00|6647.3|6645.5|6646.5|6644.7|6647.7|6645.9|6646.2|6644.4|84
1602518100000|2020-10-12 15:55:00|6646.4|6644.6|6647.2|6645.4|6647.6|6645.8|6646.4|6644.6|124
1602518400000|2020-10-12 16:00:00|6647.3|6645.5|6646.5|6644.7|6647.6|6645.8|6645.4|6643.6|150
1602518700000|2020-10-12 16:05:00|6646.4|6644.6|6647.4|6645.6|6647.6|6645.8|6646.2|6644.4|91
1602519000000|2020-10-12 16:10:00|6647.3|6645.5|6648.4|6646.6|6648.4|6646.6|6646.8|6645|105
1602519300000|2020-10-12 16:15:00|6648.5|6646.7|6649.6|6647.8|6650.5|6648.7|6648.3|6645.9|141
1602519600000|2020-10-12 16:20:00|6649.5|6647.7|6649.3|6647.5|6650.2|6647.9|6649.3|6647.2|107
1602519900000|2020-10-12 16:25:00|6649.4|6647.6|6650.4|6648.6|6650.7|6648.9|6649.2|6647.4|73
1602520200000|2020-10-12 16:30:00|6650.5|6648.7|6650.5|6648.7|6651.4|6649.6|6650.3|6647.9|104
1602520500000|2020-10-12 16:35:00|6651.1|6649.3|6651.2|6649.4|6651.3|6649.5|6651.1|6649.3|85
1602520800000|2020-10-12 16:40:00|6651.3|6649.5|6653.3|6651.5|6653.4|6651.6|6651.2|6649.4|99
1602521100000|2020-10-12 16:45:00|6653.4|6651.6|6654.4|6652.6|6655.4|6653.6|6653.3|6651.5|123
1602521400000|2020-10-12 16:50:00|6654.3|6652.5|6653.9|6652.1|6654.5|6652.6|6652.6|6650.8|140
1602521700000|2020-10-12 16:55:00|6653.6|6651.8|6653.5|6651.7|6654.3|6652|6653.2|6650.9|111
1602522000000|2020-10-12 17:00:00|6653.4|6651.6|6653.3|6651.5|6653.7|6651.9|6653.2|6651.4|95
1602522300000|2020-10-12 17:05:00|6653.2|6651.4|6650.2|6648.4|6653.2|6651.4|6650.2|6648.4|149
1602522600000|2020-10-12 17:10:00|6650.1|6648.3|6651.2|6649.4|6651.3|6649.5|6649.6|6647.8|125
1602522900000|2020-10-12 17:15:00|6651.3|6649.5|6651.1|6649.3|6652|6650.2|6650.3|6648.5|114
1602523200000|2020-10-12 17:20:00|6651.2|6649.4|6651.3|6649.5|6651.5|6649.7|6651.1|6649.3|86
1602523500000|2020-10-12 17:25:00|6651.4|6649.6|6650.4|6648.6|6651.4|6649.6|6650.2|6648.4|105
1602523800000|2020-10-12 17:30:00|6650.5|6648.7|6650.4|6648.6|6651.5|6649.7|6650.1|6648.3|101
1602524100000|2020-10-12 17:35:00|6650.5|6648.7|6650.3|6648.5|6650.6|6648.8|6649.7|6647.9|84
1602524400000|2020-10-12 17:40:00|6650.4|6648.6|6649.3|6647.5|6650.4|6648.6|6649.2|6647.4|79
1602524700000|2020-10-12 17:45:00|6649.4|6647.6|6649.3|6647.5|6649.5|6647.7|6648.6|6646.8|81
1602525000000|2020-10-12 17:50:00|6649.4|6647.6|6650.5|6648.7|6650.6|6648.8|6649.4|6647.6|85
1602525300000|2020-10-12 17:55:00|6650.4|6648.6|6651.8|6648.8|6651.8|6649.8|6650.3|6648.5|74
1602525600000|2020-10-12 18:00:00|6651.5|6648.5|6652.4|6650.6|6653.7|6651.9|6651.2|6648.5|117
1602525900000|2020-10-12 18:05:00|6652.5|6650.7|6652.3|6650.5|6653.1|6650.9|6652.2|6649.9|78
1602526200000|2020-10-12 18:10:00|6652.2|6650.4|6652.1|6650.3|6652.4|6650.6|6651.7|6649.9|82
1602526500000|2020-10-12 18:15:00|6652.2|6650.4|6650.4|6648.6|6652.2|6650.4|6650.2|6647.5|111
1602526800000|2020-10-12 18:20:00|6650.3|6648.5|6651.2|6649.4|6652|6649.7|6650.2|6648.4|127
1602527100000|2020-10-12 18:25:00|6651.3|6649.5|6650.4|6648.6|6651.6|6649.6|6649.8|6648|123
1602527400000|2020-10-12 18:30:00|6650.3|6648.5|6648.7|6646.9|6650.5|6648.5|6648.5|6646.2|95
1602527700000|2020-10-12 18:35:00|6648.8|6647|6648.2|6646.4|6649.4|6647.2|6647.6|6645.2|117
1602528000000|2020-10-12 18:40:00|6648.3|6646.5|6648.2|6646.4|6648.6|6646.7|6647.4|6645.2|111
1602528300000|2020-10-12 18:45:00|6648.3|6646.5|6647.4|6645.6|6648.4|6646.6|6647.3|6644.9|130
1602528600000|2020-10-12 18:50:00|6647.2|6645.4|6647.4|6645.6|6648.2|6646.4|6647.1|6644.9|146
1602528900000|2020-10-12 18:55:00|6647.5|6645.7|6648.4|6646.6|6648.6|6646.8|6646.2|6643.9|128
1602529200000|2020-10-12 19:00:00|6648.3|6646.5|6647.5|6645.7|6648.9|6647.1|6647.4|6645.3|115
1602529500000|2020-10-12 19:05:00|6647.6|6645.8|6648.2|6646.4|6648.5|6646.7|6647.3|6645.1|97
1602529800000|2020-10-12 19:10:00|6648.3|6646.5|6647.4|6645.6|6648.4|6646.6|6647.1|6645.2|105
1602530100000|2020-10-12 19:15:00|6647.5|6645.7|6647.2|6645.4|6648.6|6646.7|6647.1|6645.1|108
1602530400000|2020-10-12 19:20:00|6647.1|6645.3|6648.2|6646.4|6648.3|6646.4|6647.1|6645.2|96
1602530700000|2020-10-12 19:25:00|6648.3|6646.5|6648.2|6646.4|6648.5|6646.7|6648.1|6646.3|59
1602531000000|2020-10-12 19:30:00|6648.1|6646.3|6648|6646.2|6648.5|6646.6|6647.5|6645.1|103
1602531300000|2020-10-12 19:35:00|6647.9|6646.1|6648.1|6646.3|6648.4|6646.6|6647.9|6646.1|69
1602531600000|2020-10-12 19:40:00|6648.2|6646.4|6648.2|6646.4|6648.2|6646.4|6648|6646.2|49
1602531900000|2020-10-12 19:45:00|6648.1|6646.3|6646.9|6645.1|6648.4|6646.4|6646.4|6644.6|133
1602532200000|2020-10-12 19:50:00|6646.8|6645|6646.2|6644.4|6647.5|6645.4|6645.9|6643.8|131
1602532500000|2020-10-12 19:55:00|6646.1|6644.3|6647.5|6645.7|6648.2|6645.8|6645.7|6643.6|121
1602532800000|2020-10-12 20:00:00|6647.3|6645.5|6646.1|6644.3|6648.1|6646.2|6646.1|6644.3|141
1602533100000|2020-10-12 20:05:00|6646.2|6644.4|6648.1|6646.3|6648.4|6646.4|6646|6644.2|104
1602533400000|2020-10-12 20:10:00|6648.2|6646.4|6648.8|6647|6649|6647.2|6648|6645.8|76
1602533700000|2020-10-12 20:15:00|6648.7|6646.9|6648.8|6645.8|6649|6647|6648.1|6645.7|63
1602534000000|2020-10-12 20:20:00|6648.2|6646.4|6648.1|6646.3|6648.8|6646.5|6648|6645.7|55
1602534300000|2020-10-12 20:25:00|6648.2|6646.4|6648.1|6646.3|6648.9|6646.5|6648|6645.8|63
1602534600000|2020-10-12 20:30:00|6648.2|6646.4|6648.2|6646.4|6648.8|6646.5|6648|6645.7|58
1602534900000|2020-10-12 20:35:00|6648.1|6646.3|6648.1|6646.3|6648.8|6646.5|6648|6645.7|57
1602535200000|2020-10-12 20:40:00|6648.2|6646.4|6649|6646|6649.1|6647.3|6648.2|6645.7|80
1602535500000|2020-10-12 20:45:00|6648.9|6645.9|6649.6|6646.6|6649.7|6647.3|6648.2|6645.7|115
1602535800000|2020-10-12 20:50:00|6649.5|6646.5|6649|6646|6649.7|6646.7|6648.8|6645.8|79
1602536100000|2020-10-12 20:55:00|6648.9|6645.9|6649.4|6645.7|6649.9|6646.4|6648.1|6645.1|148
1602536400000|2020-10-12 21:00:00|6650.4|6646.4|6654.3|6650.3|6654.3|6650.3|6649.7|6645.7|38
1602536700000|2020-10-12 21:05:00|6655.9|6651.9|6651.9|6647.9|6657.9|6653.9|6650.3|6646.3|158
1602537000000|2020-10-12 21:10:00|6651.8|6647.8|6651.3|6647.3|6652.3|6648.3|6650.8|6646.8|141
1602537300000|2020-10-12 21:15:00|6651.2|6647.2|6648.6|6645.6|6652|6648.2|6648|6645|141
1602537600000|2020-10-12 21:20:00|6648.4|6645.4|6646.9|6642.9|6648.5|6645.5|6642.6|6638.6|206
1602537900000|2020-10-12 21:25:00|6646.6|6643.1|6651.3|6647.3|6652.2|6648.2|6645.9|6642.7|182
1602538200000|2020-10-12 21:30:00|6651.2|6647.2|6647.8|6643.8|6652.7|6648.7|6647.6|6643.6|283
1602538500000|2020-10-12 21:35:00|6648|6644|6648.2|6644.2|6648.8|6645.4|6647.5|6643.9|164
1602538800000|2020-10-12 21:40:00|6648.3|6644.3|6649|6645|6649.2|6645.2|6647.4|6643.8|115
1602539100000|2020-10-12 21:45:00|6648.9|6644.9|6648.7|6644.8|6649.5|6646.5|6647.9|6644.5|160
1602539400000|2020-10-12 21:50:00|6648.8|6644.7|6648.9|6645.1|6649.5|6646.5|6647.1|6643.6|184
1602539700000|2020-10-12 21:55:00|6649.2|6645.6|6650.1|6647|6651.2|6647.9|6649.2|6645.6|275
1602540000000|2020-10-12 22:00:00|6650.2|6646.6|6650.3|6647.3|6650.6|6647.6|6649.7|6646.4|156
1602540300000|2020-10-12 22:05:00|6650.1|6647.1|6650.1|6647.1|6650.8|6647.8|6649.9|6646.9|150
1602540600000|2020-10-12 22:10:00|6650|6647|6649.3|6646.3|6650.5|6647.5|6649.3|6646.3|112
1602540900000|2020-10-12 22:15:00|6649.2|6646.2|6647.7|6644.7|6649.5|6646.7|6647.4|6644.5|177
1602541200000|2020-10-12 22:20:00|6647.8|6644.8|6649.1|6646.1|6649.3|6646.3|6647.8|6644.8|82
1602541500000|2020-10-12 22:25:00|6649|6646|6649.2|6646.2|6649.5|6646.9|6648.5|6645.9|92
1602541800000|2020-10-12 22:30:00|6649.3|6646.3|6648.7|6645.7|6649.3|6646.8|6648.3|6645.3|77
1602542100000|2020-10-12 22:35:00|6648.9|6645.9|6650.9|6647.9|6650.9|6648.5|6648.8|6645.9|99
1602542400000|2020-10-12 22:40:00|6651|6648|6649.5|6646.5|6651|6648|6649.1|6646.1|64
1602542700000|2020-10-12 22:45:00|6649.4|6646.4|6649.9|6646.9|6650|6647.4|6649.2|6646.4|47
1602543000000|2020-10-12 22:50:00|6650|6647|6650.8|6647.8|6651|6648|6649.5|6646.8|104
1602543300000|2020-10-12 22:55:00|6650.4|6647.4|6648.9|6645.9|6650.4|6647.6|6648.6|6645.8|85
1602543600000|2020-10-12 23:00:00|6649.1|6646.1|6649.9|6646.9|6650|6647.4|6648.4|6645.8|270
1602543900000|2020-10-12 23:05:00|6650|6647|6650|6647|6650.1|6647.1|6649.8|6646.8|135
1602544200000|2020-10-12 23:10:00|6649.9|6646.9|6650|6647|6650.2|6647.6|6649.3|6646.7|136
1602544500000|2020-10-12 23:15:00|6649.9|6646.9|6649.2|6647.4|6650|6647.7|6649.2|6646.8|173
1602544800000|2020-10-12 23:20:00|6649.3|6647.5|6648.8|6645.8|6649.4|6647.6|6647.8|6645|427
1602545100000|2020-10-12 23:25:00|6648.7|6645.7|6648.3|6646.5|6649|6647.1|6647.6|6645.2|318
1602545400000|2020-10-12 23:30:00|6648.5|6646.7|6648.3|6646.5|6649.1|6646.8|6648|6645.7|269
1602545700000|2020-10-12 23:35:00|6648.2|6646.4|6649.1|6646.1|6649.2|6647|6648.2|6645.9|131
1602546000000|2020-10-12 23:40:00|6649|6646|6648.9|6647.1|6649.3|6647.2|6648.4|6646|99
1602546300000|2020-10-12 23:45:00|6648.6|6646.8|6649.4|6646.4|6649.6|6647.5|6648.6|6646.3|325
1602546600000|2020-10-12 23:50:00|6649.5|6646.5|6649.3|6646.3|6649.5|6646.9|6648.1|6646.1|220
1602546900000|2020-10-12 23:55:00|6649.2|6646.2|6649.2|6647.4|6649.5|6647.7|6648.5|6646.2|206
1602547200000|2020-10-13 00:00:00|6649.3|6647.5|6640.8|6637.8|6650.1|6648.3|6639.3|6636.7|413
1602547500000|2020-10-13 00:05:00|6640.7|6637.7|6634.8|6633|6641.8|6639.6|6634.4|6632.1|444
1602547800000|2020-10-13 00:10:00|6635|6633.2|6636.2|6634.4|6638.1|6636.3|6634.6|6632.6|374
1602548100000|2020-10-13 00:15:00|6636.3|6634.5|6635.4|6633.6|6637.5|6635.7|6632.4|6629.9|444
1602548400000|2020-10-13 00:20:00|6635.3|6633.5|6637.2|6635.4|6637.8|6635.8|6635.3|6633.4|241
1602548700000|2020-10-13 00:25:00|6637.3|6635.5|6634|6631|6637.3|6635.5|6633.9|6630.9|226
1602549000000|2020-10-13 00:30:00|6634.1|6631.1|6633|6631.2|6634.2|6632.1|6632.1|6629.7|295
1602549300000|2020-10-13 00:35:00|6632.9|6631.1|6635.4|6633.6|6636.7|6634.3|6631.4|6628.9|372
1602549600000|2020-10-13 00:40:00|6635.5|6633.7|6635.2|6633.4|6636.8|6634.5|6633.2|6630.9|336
1602549900000|2020-10-13 00:45:00|6635.3|6633.5|6636.2|6634.4|6636.3|6634.5|6633.7|6631.8|264
1602550200000|2020-10-13 00:50:00|6636.3|6634.5|6635.9|6632.9|6636.4|6634.6|6633.8|6632|294
1602550500000|2020-10-13 00:55:00|6635.3|6633.5|6635.3|6633.5|6636.3|6634.2|6634.1|6632.3|316
1602550800000|2020-10-13 01:00:00|6635.2|6633.4|6635.5|6633.7|6638.2|6636.4|6634.4|6632.6|254
1602551100000|2020-10-13 01:05:00|6635.9|6634.1|6633.2|6631.4|6636.6|6634.8|6632.2|6630.4|232
1602551400000|2020-10-13 01:10:00|6633.3|6631.5|6632.7|6630.9|6635.2|6633.4|6632.5|6630.4|224
1602551700000|2020-10-13 01:15:00|6632.8|6631|6635.5|6633.7|6637.8|6636|6632.8|6631|327
1602552000000|2020-10-13 01:20:00|6635.4|6633.6|6636.1|6634.3|6636.7|6634.9|6634.4|6632.6|250
1602552300000|2020-10-13 01:25:00|6636.2|6634.4|6634.6|6632.8|6636.2|6634.4|6634.2|6632.4|219
1602552600000|2020-10-13 01:30:00|6634.7|6632.9|6636.8|6635|6637.5|6635.7|6634.1|6632.3|192
1602552900000|2020-10-13 01:35:00|6636.7|6634.9|6639.4|6637.6|6639.7|6637.9|6636.6|6634.8|252
1602553200000|2020-10-13 01:40:00|6639.3|6637.5|6636.4|6634.6|6639.5|6637.7|6636.3|6634.5|269
1602553500000|2020-10-13 01:45:00|6636.5|6634.7|6636.5|6634.7|6636.9|6635.1|6633.1|6631.3|269
1602553800000|2020-10-13 01:50:00|6636.4|6634.6|6634.6|6632.8|6636.8|6634.7|6634.3|6632.5|252
1602554100000|2020-10-13 01:55:00|6634.5|6632.7|6634.2|6632.4|6635.6|6633.4|6632.6|6630.5|249
1602554400000|2020-10-13 02:00:00|6634.3|6632.5|6632.5|6630.7|6636.2|6633.9|6632.4|6629.9|280
1602554700000|2020-10-13 02:05:00|6632.8|6631|6632.2|6630.4|6633.7|6631.5|6629.4|6627.2|329
1602555000000|2020-10-13 02:10:00|6632.3|6630.5|6633.4|6631.6|6633.5|6631.7|6630.5|6628.7|211
1602555300000|2020-10-13 02:15:00|6633.5|6631.7|6633.6|6631.8|6633.7|6631.9|6632.4|6630.6|148
1602555600000|2020-10-13 02:20:00|6633.5|6631.7|6632.7|6630.9|6635|6633.1|6632.5|6630.7|202
1602555900000|2020-10-13 02:25:00|6632.8|6631|6632.7|6630.9|6632.9|6631.1|6631.1|6629.3|234
1602556200000|2020-10-13 02:30:00|6632.6|6630.8|6635.5|6633.7|6635.6|6633.7|6632.5|6630.7|340
1602556500000|2020-10-13 02:35:00|6635.4|6633.6|6637.7|6635.9|6638.4|6636.6|6635.2|6633.2|269
1602556800000|2020-10-13 02:40:00|6637.8|6636|6637.4|6635.6|6638.3|6636.5|6636.8|6635|192
1602557100000|2020-10-13 02:45:00|6637.6|6635.8|6637.7|6635.9|6637.8|6636|6636.5|6634.5|224
1602557400000|2020-10-13 02:50:00|6637.6|6635.8|6641.6|6639.8|6642.8|6641|6637.6|6635.8|262
1602557700000|2020-10-13 02:55:00|6641.7|6639.9|6642.5|6640.7|6644|6642.2|6641.5|6639.7|196
1602558000000|2020-10-13 03:00:00|6642.6|6640.8|6643.7|6641.9|6644.5|6642.7|6642.5|6640.7|235
1602558300000|2020-10-13 03:05:00|6643.8|6642|6639.6|6637.8|6644|6642.2|6638.8|6637|196
1602558600000|2020-10-13 03:10:00|6639.7|6637.9|6641.9|6640.1|6642.1|6640.3|6639.6|6637.8|243
1602558900000|2020-10-13 03:15:00|6642|6640.2|6642.1|6640.3|6643.3|6641.4|6641.9|6640.1|162
1602559200000|2020-10-13 03:20:00|6642.2|6640.4|6640.6|6638.8|6642.3|6640.5|6640.5|6638.4|152
1602559500000|2020-10-13 03:25:00|6640.7|6638.9|6641.8|6640|6641.9|6640.1|6640.6|6638.8|164
1602559800000|2020-10-13 03:30:00|6641.7|6639.9|6645.1|6643.3|6645.6|6643.8|6641.7|6639.9|203
1602560100000|2020-10-13 03:35:00|6645.2|6643.4|6644.6|6642.8|6647|6644.8|6644.6|6642.8|149
1602560400000|2020-10-13 03:40:00|6644.5|6642.7|6645.6|6643.8|6646.6|6644.8|6644.5|6642.7|139
1602560700000|2020-10-13 03:45:00|6645.5|6643.7|6644.6|6642.8|6646.6|6644.8|6644.4|6642.6|167
1602561000000|2020-10-13 03:50:00|6644.7|6642.9|6644.6|6642.8|6645.8|6644|6644.5|6642.7|228
1602561300000|2020-10-13 03:55:00|6644.7|6642.9|6645.5|6643.7|6646.5|6644.7|6644.6|6642.8|126
1602561600000|2020-10-13 04:00:00|6645.6|6643.8|6644.6|6642.8|6645.7|6643.9|6644.2|6642.4|172
1602561900000|2020-10-13 04:05:00|6644.7|6642.9|6644.7|6642.9|6645.1|6643.3|6644|6642.2|165
1602562200000|2020-10-13 04:10:00|6644.6|6642.8|6645.4|6643.6|6645.4|6643.6|6644.6|6642.8|150
1602562500000|2020-10-13 04:15:00|6645.3|6643.5|6645.7|6643.9|6645.7|6643.9|6644.5|6642.7|93
1602562800000|2020-10-13 04:20:00|6645.6|6643.8|6646.6|6644.8|6647.2|6645.4|6645.6|6643.8|182
1602563100000|2020-10-13 04:25:00|6646.5|6644.7|6648.7|6646.9|6649.8|6648|6646.5|6644.7|167
1602563400000|2020-10-13 04:30:00|6648.6|6646.8|6648.6|6646.8|6649.8|6648|6648.1|6646.3|181
1602563700000|2020-10-13 04:35:00|6648.7|6646.9|6649.7|6647.9|6649.8|6648|6648.7|6646.9|156
1602564000000|2020-10-13 04:40:00|6649.8|6648|6649.7|6647.9|6649.9|6648.1|6649|6647.2|125
1602564300000|2020-10-13 04:45:00|6649.8|6648|6648.7|6646.9|6649.8|6648|6648.4|6646.6|139
1602564600000|2020-10-13 04:50:00|6648.6|6646.8|6649.4|6647.6|6649.6|6647.8|6648.2|6646.4|88
1602564900000|2020-10-13 04:55:00|6649.3|6647.5|6649.7|6647.9|6649.8|6648|6649|6647.2|91
1602565200000|2020-10-13 05:00:00|6649.8|6648|6650.3|6648.5|6651.4|6649.6|6649.4|6647.6|188
1602565500000|2020-10-13 05:05:00|6650.4|6648.6|6651.4|6649.6|6651.7|6649.9|6649.3|6647.5|199
1602565800000|2020-10-13 05:10:00|6651.3|6649.5|6652|6650.2|6652.5|6650.7|6650.6|6648.8|148
1602566100000|2020-10-13 05:15:00|6651.9|6650.1|6652.2|6650.4|6652.7|6650.9|6651.6|6649.8|119
1602566400000|2020-10-13 05:20:00|6652.3|6650.5|6652.9|6651.1|6653.7|6651.9|6652.3|6650.5|202
1602566700000|2020-10-13 05:25:00|6653.1|6651.3|6652.9|6651.1|6653.5|6651.7|6652.6|6650.8|132
1602567000000|2020-10-13 05:30:00|6653|6651.2|6652.7|6650.9|6654.5|6652.7|6652.6|6650.8|172
1602567300000|2020-10-13 05:35:00|6652.8|6651|6655.6|6653.8|6656.6|6654.8|6652.6|6650.8|272
1602567600000|2020-10-13 05:40:00|6655.5|6653.7|6656.3|6654.5|6656.5|6654.7|6655.1|6653.3|159
1602567900000|2020-10-13 05:45:00|6656.4|6654.6|6654.3|6652.5|6656.4|6654.6|6653.6|6651.8|180
1602568200000|2020-10-13 05:50:00|6654.4|6652.6|6653.4|6651.6|6654.5|6652.7|6652.7|6650.9|182
1602568500000|2020-10-13 05:55:00|6653.3|6651.5|6652.9|6649.9|6653.3|6651.5|6651.6|6649.7|196
1602568800000|2020-10-13 06:00:00|6652.8|6649.8|6651.8|6650|6653.1|6650.6|6651.2|6649|254
1602569100000|2020-10-13 06:05:00|6651.6|6649.8|6651.1|6649.3|6652.4|6650.6|6650.2|6648.4|212
1602569400000|2020-10-13 06:10:00|6651|6649.2|6651.2|6649.4|6651.5|6649.7|6650.2|6648.4|204
1602569700000|2020-10-13 06:15:00|6651.3|6649.5|6653.3|6651.5|6653.5|6651.7|6649.5|6647.7|204
1602570000000|2020-10-13 06:20:00|6653.4|6651.6|6651.6|6649.8|6653.5|6651.7|6651.2|6649.4|182
1602570300000|2020-10-13 06:25:00|6651.7|6649.9|6654.7|6652.9|6655.6|6653.7|6651.7|6649.9|165
1602570600000|2020-10-13 06:30:00|6654.8|6653|6655.3|6653.5|6656.6|6654.8|6654|6652.2|135
1602570900000|2020-10-13 06:35:00|6655.4|6653.6|6653|6651.2|6656|6654.2|6652|6650.2|250
1602571200000|2020-10-13 06:40:00|6653.1|6651.3|6653.8|6652|6655.1|6653.3|6653|6651.2|213
1602571500000|2020-10-13 06:45:00|6653.7|6651.9|6652.4|6650.6|6653.7|6651.9|6651.3|6649.5|221
1602571800000|2020-10-13 06:50:00|6652.5|6650.7|6654.9|6653.1|6655.3|6653.5|6652.4|6650.6|223
1602572100000|2020-10-13 06:55:00|6655|6653.2|6653.4|6651.6|6655.3|6653.5|6652.6|6650.8|223
1602572400000|2020-10-13 07:00:00|6654|6651|6650.8|6649|6654.8|6652.6|6649.3|6647.5|335
1602572700000|2020-10-13 07:05:00|6650.7|6648.9|6651.5|6649.7|6651.8|6650|6649.2|6647.4|342
1602573000000|2020-10-13 07:10:00|6651.6|6649.8|6649.6|6646.6|6652|6650.2|6648.8|6646.6|345
1602573300000|2020-10-13 07:15:00|6649.4|6646.4|6647.5|6645.7|6649.5|6647.7|6647.2|6645.4|314
1602573600000|2020-10-13 07:20:00|6647.6|6645.8|6646.6|6644.8|6647.7|6645.9|6644.5|6642.7|276
1602573900000|2020-10-13 07:25:00|6646.5|6644.7|6647.5|6645.7|6648|6646|6646.1|6644.3|241
1602574200000|2020-10-13 07:30:00|6647.3|6645.5|6646.7|6644.9|6648.5|6646.7|6645.6|6643.8|231
1602574500000|2020-10-13 07:35:00|6646.6|6644.8|6647.8|6646|6648.3|6646.5|6646.3|6643.9|199
1602574800000|2020-10-13 07:40:00|6647.7|6645.9|6648.5|6646.7|6650|6648.2|6647.5|6645.7|215
1602575100000|2020-10-13 07:45:00|6648.4|6646.6|6649|6647.2|6649.6|6647.7|6647.7|6645.9|148
1602575400000|2020-10-13 07:50:00|6649.1|6647.3|6647.1|6645.3|6649.1|6647.3|6646.5|6644.7|183
1602575700000|2020-10-13 07:55:00|6647|6645.2|6647.7|6645.9|6650.3|6648.5|6646.6|6644.8|189
1602576000000|2020-10-13 08:00:00|6647.6|6645.8|6652|6650.2|6652.1|6650.3|6647.5|6645.7|212
1602576300000|2020-10-13 08:05:00|6651.9|6650.1|6653|6651.2|6653.8|6652|6651.4|6649.6|278
1602576600000|2020-10-13 08:10:00|6652.9|6651.1|6653.4|6651.6|6654.5|6652.7|6652.4|6650.6|186
1602576900000|2020-10-13 08:15:00|6653.3|6651.5|6653.4|6651.6|6654.3|6651.9|6652.3|6650.5|190
1602577200000|2020-10-13 08:20:00|6653.3|6651.5|6655.5|6653.7|6657|6654.7|6652.7|6650.9|234
1602577500000|2020-10-13 08:25:00|6655.4|6653.6|6658.9|6657.1|6660|6657.8|6655.4|6653.5|208
1602577800000|2020-10-13 08:30:00|6660|6657|6663.4|6661.6|6664.5|6662|6659.1|6656.8|281
1602578100000|2020-10-13 08:35:00|6663.5|6661.7|6666.1|6663.1|6666.2|6663.9|6662.4|6660.3|183
1602578400000|2020-10-13 08:40:00|6665.5|6663.7|6665.3|6663.5|6668.1|6665.7|6665.2|6663|188
1602578700000|2020-10-13 08:45:00|6665.2|6663.4|6664.7|6662.9|6665.6|6663.8|6663.4|6661.4|186
1602579000000|2020-10-13 08:50:00|6664.6|6662.8|6663.3|6661.5|6665.5|6663.4|6661.4|6659.3|250
1602579300000|2020-10-13 08:55:00|6663.2|6661.4|6667|6664|6667.1|6664.5|6663.2|6660.9|136
1602579600000|2020-10-13 09:00:00|6667.1|6664.1|6665.2|6663.4|6667.1|6664.3|6662.4|6660.1|251
1602579900000|2020-10-13 09:05:00|6665.3|6663.5|6666.6|6664.8|6667.7|6665.6|6665|6662.8|171
1602580200000|2020-10-13 09:10:00|6666.7|6664.9|6667.2|6665.4|6667.5|6665.7|6666.1|6663.9|226
1602580500000|2020-10-13 09:15:00|6667.1|6665.3|6668.1|6666.3|6668.2|6666.4|6666.2|6664.4|190
1602580800000|2020-10-13 09:20:00|6668.2|6666.4|6669.4|6667.6|6670.5|6668.4|6667.9|6666|207
1602581100000|2020-10-13 09:25:00|6669.3|6667.5|6671.2|6669.4|6671.5|6669.7|6669.2|6666.9|156
1602581400000|2020-10-13 09:30:00|6671.3|6669.5|6669.2|6667.4|6671.9|6670.1|6668.4|6666.6|182
1602581700000|2020-10-13 09:35:00|6669.3|6667.5|6669|6667.2|6669.8|6668|6668.2|6666.4|177
1602582000000|2020-10-13 09:40:00|6669.1|6667.3|6669.2|6667.4|6670.6|6668.8|6668.1|6666.3|191
1602582300000|2020-10-13 09:45:00|6669.1|6667.3|6666.3|6664.5|6669.3|6667.3|6666.1|6664.3|154
1602582600000|2020-10-13 09:50:00|6666.1|6664.3|6664.5|6662.7|6666.3|6664.5|6663.8|6662|181
1602582900000|2020-10-13 09:55:00|6664.6|6662.8|6664.1|6662.3|6666.4|6664.6|6663.4|6661.6|174
1602583200000|2020-10-13 10:00:00|6664.2|6662.4|6661.6|6659.8|6664.2|6662.4|6661.5|6659.1|216
1602583500000|2020-10-13 10:05:00|6661.5|6659.7|6661.1|6659.3|6662.3|6660.5|6660.6|6658.8|177
1602583800000|2020-10-13 10:10:00|6661|6659.2|6658.1|6656.3|6661.8|6660|6658|6656.2|147
1602584100000|2020-10-13 10:15:00|6658|6656.2|6654.8|6653|6658.3|6656.5|6654|6652.2|183
1602584400000|2020-10-13 10:20:00|6654.7|6652.9|6655.1|6653.3|6655.3|6653.5|6653|6651.2|186
1602584700000|2020-10-13 10:25:00|6655.2|6653.4|6656.8|6655|6657.1|6655.3|6654.8|6653|127
1602585000000|2020-10-13 10:30:00|6656.6|6654.8|6656.4|6654.6|6657.1|6655.3|6655.4|6653.6|138
1602585300000|2020-10-13 10:35:00|6656.3|6654.5|6654.1|6652.3|6656.9|6655.1|6654|6652.2|120
1602585600000|2020-10-13 10:40:00|6654.2|6652.4|6654.1|6652.3|6655.6|6653.8|6654.1|6652.3|132
1602585900000|2020-10-13 10:45:00|6654.2|6652.4|6654.8|6653|6656.3|6654.5|6654.1|6652.3|133
1602586200000|2020-10-13 10:50:00|6654.7|6652.9|6656.5|6654.7|6656.5|6654.7|6653.7|6651.9|134
1602586500000|2020-10-13 10:55:00|6656.4|6654.6|6653.2|6651.4|6656.4|6654.6|6653.1|6651.3|162
1602586800000|2020-10-13 11:00:00|6653.3|6651.5|6652.4|6650.6|6654.7|6652.9|6652.3|6650.5|256
1602587100000|2020-10-13 11:05:00|6652.5|6650.7|6653.2|6651.4|6654.7|6652.5|6652.5|6650.2|220
1602587400000|2020-10-13 11:10:00|6653.3|6651.5|6655.2|6653.4|6655.2|6653.4|6652.8|6650.4|169
1602587700000|2020-10-13 11:15:00|6655.1|6653.3|6655.1|6653.3|6655.7|6653.9|6654.4|6652.6|156
1602588000000|2020-10-13 11:20:00|6655.2|6653.4|6655.4|6653.6|6655.4|6653.6|6654.1|6652.3|147
1602588300000|2020-10-13 11:25:00|6655.6|6653.8|6657.4|6655.6|6657.6|6655.8|6655.3|6653.5|131
1602588600000|2020-10-13 11:30:00|6657.5|6655.7|6655.6|6653.8|6658.4|6656.6|6655.6|6653.8|142
1602588900000|2020-10-13 11:35:00|6656.1|6654.3|6656.4|6654.6|6657.6|6655.8|6656.1|6654.3|140
1602589200000|2020-10-13 11:40:00|6656.5|6654.7|6655.6|6653.8|6656.5|6654.7|6654.5|6652.7|184
1602589500000|2020-10-13 11:45:00|6655.5|6653.7|6655.3|6653.5|6655.6|6653.8|6654.2|6652.4|141
1602589800000|2020-10-13 11:50:00|6655.4|6653.6|6652.5|6650.7|6655.5|6653.6|6652.4|6650.6|162
1602590100000|2020-10-13 11:55:00|6652.6|6650.8|6655.1|6653.3|6655.6|6653.5|6652.6|6650.8|148
1602590400000|2020-10-13 12:00:00|6655.2|6653.4|6655.2|6653.4|6656.1|6653.8|6653.8|6651.4|244
1602590700000|2020-10-13 12:05:00|6655.3|6653.5|6654.1|6652.3|6655.9|6653.6|6653.1|6651.3|281
1602591000000|2020-10-13 12:10:00|6654.2|6652.4|6654.4|6652.6|6656.7|6654.9|6654.1|6652.3|322
1602591300000|2020-10-13 12:15:00|6654.3|6652.5|6657.4|6655.6|6657.7|6655.9|6653.9|6652.1|258
1602591600000|2020-10-13 12:20:00|6657.5|6655.7|6657.5|6655.7|6659.5|6657.7|6657.2|6655.4|248
1602591900000|2020-10-13 12:25:00|6657.4|6655.6|6658.2|6654.3|6659.4|6656.4|6655.1|6652.7|161
1602592200000|2020-10-13 12:30:00|6658.3|6654|6657.7|6655.9|6659.1|6656.6|6656|6653.2|268
1602592500000|2020-10-13 12:35:00|6657.6|6655.8|6658.6|6656.8|6658.7|6656.9|6657.5|6655.7|255
1602592800000|2020-10-13 12:40:00|6658.7|6656.9|6654.7|6652.9|6659.8|6658|6654.2|6652.4|304
1602593100000|2020-10-13 12:45:00|6654.6|6652.8|6653.5|6651.7|6655.4|6653.6|6652.3|6650.5|338
1602593400000|2020-10-13 12:50:00|6653.2|6651.4|6653.4|6651.6|6654|6652.2|6652.4|6650.6|249
1602593700000|2020-10-13 12:55:00|6653.5|6651.7|6650.4|6648.6|6653.5|6651.7|6650.2|6648.4|285
1602594000000|2020-10-13 13:00:00|6650.7|6648.9|6644.3|6642.5|6650.9|6649.1|6643.2|6640.8|366
1602594300000|2020-10-13 13:05:00|6644.2|6642.4|6648|6646.2|6648.2|6646.4|6643|6641.2|295
1602594600000|2020-10-13 13:10:00|6647.9|6646.1|6648.6|6646.8|6648.7|6646.9|6645.9|6643.4|261
1602594900000|2020-10-13 13:15:00|6648.5|6646.7|6645.4|6643.6|6649.9|6648|6644.5|6642.7|248
1602595200000|2020-10-13 13:20:00|6645.2|6643.4|6645.5|6643.7|6646.1|6643.9|6643.4|6641.5|405
1602595500000|2020-10-13 13:25:00|6645.6|6643.8|6645.4|6643.6|6646.1|6644.3|6644.4|6642.6|299
1602595800000|2020-10-13 13:30:00|6645.7|6643.9|6645.3|6643.5|6645.8|6644|6643.7|6641.9|409
1602596100000|2020-10-13 13:35:00|6645.4|6643.6|6640.4|6638.6|6645.4|6643.6|6640.2|6637.9|411
1602596400000|2020-10-13 13:40:00|6640.3|6638.5|6637.3|6635.5|6642.1|6640.3|6637.3|6635.5|410
1602596700000|2020-10-13 13:45:00|6637.4|6635.6|6642|6640.2|6643|6640.6|6636.3|6634.5|373
1602597000000|2020-10-13 13:50:00|6642.1|6640.3|6638.7|6636.9|6642.1|6640.3|6638.1|6636.3|291
1602597300000|2020-10-13 13:55:00|6638.8|6637|6641.8|6640|6642.9|6640.6|6636.4|6634.6|331
1602597600000|2020-10-13 14:00:00|6641.4|6639.6|6639.5|6637.7|6641.9|6640.1|6639.4|6637.6|245
1602597900000|2020-10-13 14:05:00|6639.3|6637.5|6640.3|6638.5|6640.4|6638.6|6637.9|6635.4|282
1602598200000|2020-10-13 14:10:00|6640.5|6638.7|6637.4|6635.6|6641.4|6639.1|6636.6|6634.8|361
1602598500000|2020-10-13 14:15:00|6637.5|6635.7|6637.4|6635.6|6638.2|6636.4|6636|6634.2|378
1602598800000|2020-10-13 14:20:00|6637.3|6635.5|6637.6|6635.8|6639.3|6637.5|6636.1|6634.3|278
1602599100000|2020-10-13 14:25:00|6637.5|6635.7|6640|6638.2|6640.7|6638.9|6635.5|6633.7|266
1602599400000|2020-10-13 14:30:00|6639.8|6638|6637.5|6635.7|6639.8|6638|6634.9|6633.1|312
1602599700000|2020-10-13 14:35:00|6637.6|6635.8|6637.5|6635.7|6638.1|6636|6635.9|6634.1|343
1602600000000|2020-10-13 14:40:00|6637.4|6635.6|6637.5|6635.7|6637.9|6636.1|6636|6634.2|279
1602600300000|2020-10-13 14:45:00|6637.9|6636.1|6634.8|6633|6637.9|6636.1|6634.2|6632.4|279
1602600600000|2020-10-13 14:50:00|6634.9|6633.1|6635.8|6634|6636.4|6634.6|6634.2|6632.4|158
1602600900000|2020-10-13 14:55:00|6635.7|6633.9|6644.4|6642.6|6644.7|6642.9|6635.5|6633.7|226
1602601200000|2020-10-13 15:00:00|6644.5|6642.7|6642.5|6640.7|6644.5|6642.7|6641.5|6639.7|220
1602601500000|2020-10-13 15:05:00|6642.6|6640.8|6642.2|6640.4|6645.6|6643.8|6642.1|6640.3|214
1602601800000|2020-10-13 15:10:00|6642.1|6640.3|6643.9|6642.1|6644.8|6643|6641.2|6639.4|233
1602602100000|2020-10-13 15:15:00|6644|6642.2|6644.5|6642.7|6644.5|6642.7|6642.5|6640.7|141
1602602400000|2020-10-13 15:20:00|6644.6|6642.8|6646.8|6645|6647.7|6645.9|6644.5|6642.7|203
1602602700000|2020-10-13 15:25:00|6647.1|6645.3|6647.4|6645.6|6647.6|6645.8|6646.4|6644.6|163
1602603000000|2020-10-13 15:30:00|6647.5|6645.7|6649.4|6647.6|6649.5|6647.7|6647.2|6645.4|218
1602603300000|2020-10-13 15:35:00|6649.5|6647.7|6653.7|6651.9|6653.8|6652|6649.3|6647.5|251
1602603600000|2020-10-13 15:40:00|6653.6|6651.8|6650.5|6648.7|6653.7|6651.9|6650.3|6648.5|240
1602603900000|2020-10-13 15:45:00|6650.4|6648.6|6648.5|6646.7|6650.5|6648.7|6648|6646.2|206
1602604200000|2020-10-13 15:50:00|6648.4|6646.6|6649.4|6647.6|6650.3|6648.5|6648.2|6646.4|138
1602604500000|2020-10-13 15:55:00|6649.5|6647.7|6649.4|6647.6|6650.1|6648.3|6648.4|6646.6|238
1602604800000|2020-10-13 16:00:00|6649.3|6647.5|6649.4|6647.6|6650.3|6648.5|6647.5|6645.7|245
1602605100000|2020-10-13 16:05:00|6649.5|6647.7|6648.2|6646.4|6650.3|6648.5|6648.2|6646.4|196
1602605400000|2020-10-13 16:10:00|6648.3|6646.5|6646.5|6644.7|6648.5|6646.7|6644.5|6642.7|229
1602605700000|2020-10-13 16:15:00|6646.9|6645.1|6647.1|6645.3|6647.7|6645.5|6645.4|6643.6|209
1602606000000|2020-10-13 16:20:00|6646.9|6645.1|6644.1|6642.3|6646.9|6645.1|6644.1|6642.3|292
1602606300000|2020-10-13 16:25:00|6644.2|6642.4|6642.1|6640.3|6644.2|6642.4|6641.9|6639.7|285
1602606600000|2020-10-13 16:30:00|6642|6640.2|6640.1|6638.3|6642.8|6640.7|6638.7|6636.9|245
1602606900000|2020-10-13 16:35:00|6640|6638.2|6640.4|6638.6|6641.7|6639.8|6638.3|6636.5|265
1602607200000|2020-10-13 16:40:00|6640.3|6638.5|6640.6|6638.8|6640.7|6638.9|6638.1|6636.3|193
1602607500000|2020-10-13 16:45:00|6640.5|6638.7|6642.7|6640.9|6642.7|6640.9|6640.2|6637.9|135
1602607800000|2020-10-13 16:50:00|6642.6|6640.8|6644.1|6642.3|6644.6|6642.7|6642.4|6640.6|126
1602608100000|2020-10-13 16:55:00|6644|6642.2|6644.3|6642.5|6645.1|6642.8|6643.6|6641.2|196
1602608400000|2020-10-13 17:00:00|6644.4|6642.6|6642.6|6640.8|6644.5|6642.7|6642.5|6640.7|182
1602608700000|2020-10-13 17:05:00|6642.5|6640.7|6640.6|6638.8|6643.1|6641.3|6640.4|6638.6|181
1602609000000|2020-10-13 17:10:00|6640.7|6638.9|6643.7|6641.9|6644.2|6642.1|6640.6|6638.8|229
1602609300000|2020-10-13 17:15:00|6643.6|6641.8|6645.8|6644|6646.3|6644.5|6643.6|6641.8|189
1602609600000|2020-10-13 17:20:00|6645.7|6643.9|6645.7|6643.9|6646.8|6645|6644.4|6642.6|236
1602609900000|2020-10-13 17:25:00|6645.6|6643.8|6645.7|6643.9|6646.2|6644|6644.7|6642.9|202
1602610200000|2020-10-13 17:30:00|6645.6|6643.8|6644.5|6642.7|6645.8|6644|6643.9|6642.1|127
1602610500000|2020-10-13 17:35:00|6644.4|6642.6|6643.7|6641.9|6645.1|6642.7|6643.5|6641.2|176
1602610800000|2020-10-13 17:40:00|6643.6|6641.8|6644.6|6642.8|6644.6|6642.8|6643.6|6641.5|129
1602611100000|2020-10-13 17:45:00|6644.5|6642.7|6646.2|6644.4|6646.2|6644.4|6644.4|6642.6|190
1602611400000|2020-10-13 17:50:00|6646|6644.2|6646.3|6644.5|6646.7|6644.9|6645.7|6643.9|116
1602611700000|2020-10-13 17:55:00|6645.6|6643.8|6643.5|6640.5|6645.7|6643.9|6642.3|6640.4|103
1602612000000|2020-10-13 18:00:00|6643.7|6640.7|6643.3|6641.5|6644|6641.9|6641.4|6639.2|200
1602612300000|2020-10-13 18:05:00|6643.2|6641.4|6642.7|6640.9|6643.4|6641.4|6642.1|6640.3|82
1602612600000|2020-10-13 18:10:00|6642.6|6640.8|6643.8|6642|6644.5|6642|6642.5|6640.2|109
1602612900000|2020-10-13 18:15:00|6643.7|6641.9|6644.7|6642.9|6644.7|6642.9|6643.5|6641.3|87
1602613200000|2020-10-13 18:20:00|6644.6|6642.8|6644.8|6643|6645.6|6643.1|6644.4|6642.1|112
1602613500000|2020-10-13 18:25:00|6644.7|6642.9|6644.1|6642.3|6645.8|6644|6643.9|6641.5|146
1602613800000|2020-10-13 18:30:00|6644.2|6642.4|6644.5|6642.7|6644.5|6642.7|6641.8|6639.8|181
1602614100000|2020-10-13 18:35:00|6644.4|6642.6|6643.6|6641.8|6644.7|6642.7|6643|6641.2|98
1602614400000|2020-10-13 18:40:00|6643.5|6641.7|6642.6|6640.8|6643.6|6641.8|6642.4|6640.2|105
1602614700000|2020-10-13 18:45:00|6642.5|6640.7|6643.5|6641.7|6644.5|6642.7|6642.5|6640.2|151
1602615000000|2020-10-13 18:50:00|6643.6|6641.8|6642.7|6640.9|6643.6|6641.8|6642.6|6640.8|48
1602615300000|2020-10-13 18:55:00|6642.8|6641|6644|6642.2|6645|6642.8|6642.6|6640.8|158
1602615600000|2020-10-13 19:00:00|6644.1|6642.3|6644.6|6642.8|6644.8|6643|6643|6641.2|134
1602615900000|2020-10-13 19:05:00|6644.7|6642.9|6643.5|6641.7|6645.4|6643.5|6643.4|6641.6|137
1602616200000|2020-10-13 19:10:00|6643.6|6641.8|6642.4|6640.6|6643.9|6642.1|6642.1|6639.9|144
1602616500000|2020-10-13 19:15:00|6642.3|6640.5|6642.3|6640.5|6642.4|6640.6|6642|6640.2|111
1602616800000|2020-10-13 19:20:00|6642.2|6640.4|6644.5|6642.7|6644.6|6642.8|6642.2|6640.4|131
1602617100000|2020-10-13 19:25:00|6644.4|6642.6|6644.5|6642.7|6645.1|6643.3|6644.3|6642.5|106
1602617400000|2020-10-13 19:30:00|6644.4|6642.6|6647.2|6645.4|6647.7|6645.5|6644.4|6642.6|151
1602617700000|2020-10-13 19:35:00|6647.3|6645.5|6649.6|6647.8|6649.7|6647.9|6647.2|6645.4|122
1602618000000|2020-10-13 19:40:00|6649.7|6647.9|6649.6|6647.8|6650.7|6648.9|6649.6|6647.8|106
1602618300000|2020-10-13 19:45:00|6649.7|6647.9|6649.6|6647.8|6651.2|6649.3|6649.5|6647.6|159
1602618600000|2020-10-13 19:50:00|6649.5|6647.7|6650.6|6648.8|6650.7|6648.9|6649.5|6647.7|102
1602618900000|2020-10-13 19:55:00|6650.7|6648.9|6650.1|6648.3|6650.8|6649|6650.1|6648.3|86
1602619200000|2020-10-13 20:00:00|6649.8|6648|6649.4|6647.6|6650.7|6648.2|6648.5|6646.1|104
1602619500000|2020-10-13 20:05:00|6649.3|6647.5|6649.4|6647.6|6649.5|6647.7|6648.4|6646|68
1602619800000|2020-10-13 20:10:00|6650|6647|6649.6|6647.8|6650.1|6647.9|6649.3|6647|74
1602620100000|2020-10-13 20:15:00|6649.5|6647.7|6650.4|6648.6|6650.8|6648.8|6649.4|6647|87
1602620400000|2020-10-13 20:20:00|6650.5|6648.7|6650.7|6648.9|6651.1|6649.1|6650.4|6648|81
1602620700000|2020-10-13 20:25:00|6650.6|6648.8|6650.3|6648.5|6650.8|6649|6650.2|6648.4|74
1602621000000|2020-10-13 20:30:00|6650.4|6648.6|6649.5|6647.7|6650.4|6648.6|6649.4|6647|49
1602621300000|2020-10-13 20:35:00|6650.1|6647.1|6649.7|6646.7|6650.2|6647.9|6649.1|6646.7|66
1602621600000|2020-10-13 20:40:00|6649.8|6646.8|6650.1|6647.1|6651.1|6648.9|6648.3|6646.5|107
1602621900000|2020-10-13 20:45:00|6649.6|6647.8|6653.1|6650.1|6653.4|6650.4|6649|6646|120
1602622200000|2020-10-13 20:50:00|6653.3|6650.3|6651|6648|6653.3|6650.3|6650.4|6648|93
1602622500000|2020-10-13 20:55:00|6651.1|6648.1|6651.7|6647.7|6652.2|6649.2|6649.6|6646.6|158
1602622800000|2020-10-13 21:00:00|6651.2|6647.2|6650.5|6647.4|6652.4|6648.4|6650.4|6647.2|22
1602623100000|2020-10-13 21:05:00|6650.7|6647.3|6650.5|6647.5|6651.2|6647.8|6650|6646.8|102
1602623400000|2020-10-13 21:10:00|6650.8|6647|6651.1|6647.4|6653.7|6649.7|6650.1|6646.6|228
1602623700000|2020-10-13 21:15:00|6651.2|6647.3|6654.3|6650.3|6654.5|6650.5|6650.6|6647.2|191
1602624000000|2020-10-13 21:20:00|6654.5|6650.5|6651|6647|6655|6651|6650.8|6647|136
1602624300000|2020-10-13 21:25:00|6651.1|6647.1|6650.9|6647|6651.3|6647.7|6649.7|6646.3|196
1602624600000|2020-10-13 21:30:00|6650.7|6647.2|6651.6|6647.6|6654.4|6650.4|6650.2|6646.9|220
1602624900000|2020-10-13 21:35:00|6651.8|6647.8|6651.5|6648.1|6654.4|6650.4|6651.2|6647.6|191
1602625200000|2020-10-13 21:40:00|6651.4|6648.2|6652.1|6648.1|6652.4|6649|6651.1|6647.7|166
1602625500000|2020-10-13 21:45:00|6651.5|6647.5|6654.9|6650.9|6655.4|6651.4|6650.6|6647.2|198
1602625800000|2020-10-13 21:50:00|6654.5|6650.8|6653.5|6649.5|6655.1|6651.1|6653.3|6649.3|135
1602626100000|2020-10-13 21:55:00|6653.6|6649.6|6652.8|6648.8|6653.9|6649.9|6650.9|6647|343
1602626400000|2020-10-13 22:00:00|6653.4|6649.4|6654.5|6651.5|6655.2|6651.8|6652.5|6649|254
1602626700000|2020-10-13 22:05:00|6654.6|6651.6|6654.1|6651.1|6655|6652|6653.9|6650.9|120
1602627000000|2020-10-13 22:10:00|6654|6651|6653.2|6650.2|6654.2|6651.2|6653|6650|78
1602627300000|2020-10-13 22:15:00|6653.1|6650.1|6653.6|6650.6|6653.7|6650.7|6652.8|6649.8|52
1602627600000|2020-10-13 22:20:00|6653.7|6650.7|6653.9|6650.9|6654.2|6651.7|6653|6650.5|70
1602627900000|2020-10-13 22:25:00|6653.8|6650.8|6652.2|6649.2|6654|6651|6652.1|6649.1|86
1602628200000|2020-10-13 22:30:00|6652.4|6649.4|6652.1|6649.1|6653.3|6650.3|6651.7|6648.7|94
1602628500000|2020-10-13 22:35:00|6652.2|6649.2|6651|6648|6652.2|6649.2|6651|6648|76
1602628800000|2020-10-13 22:40:00|6651.1|6648.1|6652.6|6649.6|6653.7|6650.7|6651.1|6648.1|125
1602629100000|2020-10-13 22:45:00|6652.5|6649.5|6653.2|6650.2|6653.6|6651.2|6652.3|6649.3|77
1602629400000|2020-10-13 22:50:00|6653.1|6650.1|6651.8|6650|6653.3|6650.6|6651.6|6649.4|110
1602629700000|2020-10-13 22:55:00|6651.7|6649.9|6649|6646|6652.1|6650.1|6648.4|6646|107
1602630000000|2020-10-13 23:00:00|6649.1|6646.1|6649.4|6647.6|6650.1|6647.7|6648.2|6646|187
1602630300000|2020-10-13 23:05:00|6649.3|6647.5|6651|6649.2|6652.2|6650.2|6649|6646.5|252
1602630600000|2020-10-13 23:10:00|6650.9|6649.1|6651.4|6649.6|6652.8|6651|6650.9|6649.1|217
1602630900000|2020-10-13 23:15:00|6651.5|6649.7|6652.7|6650.9|6653.4|6651.6|6651.4|6649.5|204
1602631200000|2020-10-13 23:20:00|6652.6|6650.8|6653.6|6651.8|6653.7|6651.9|6652.5|6650.7|145
1602631500000|2020-10-13 23:25:00|6653.7|6651.9|6654|6651|6655|6652.6|6653.3|6650.9|152
1602631800000|2020-10-13 23:30:00|6653.9|6650.9|6654.5|6651.5|6654.7|6652.3|6653.4|6650.9|216
1602632100000|2020-10-13 23:35:00|6654.4|6651.4|6653.4|6651.6|6654.5|6651.9|6653.3|6651|122
1602632400000|2020-10-13 23:40:00|6653.5|6651.7|6653.4|6651.6|6655.1|6652.7|6653.2|6651|85
1602632700000|2020-10-13 23:45:00|6653.5|6651.7|6655.1|6652.1|6655.1|6652.7|6653.3|6650.9|96
1602633000000|2020-10-13 23:50:00|6655|6652|6654.9|6653.1|6655.7|6653.3|6654.3|6652|80
1602633300000|2020-10-13 23:55:00|6654.8|6653|6655.4|6653.6|6655.7|6653.8|6654.6|6652.3|125
1602633600000|2020-10-14 00:00:00|6655.5|6653.7|6653.5|6651.7|6656.1|6653.8|6653|6650.7|222
1602633900000|2020-10-14 00:05:00|6653.6|6651.8|6655.3|6653.5|6655.5|6653.7|6653.5|6651.3|231
1602634200000|2020-10-14 00:10:00|6655.2|6653.4|6660.4|6658.6|6660.7|6658.9|6655.2|6653.4|218
1602634500000|2020-10-14 00:15:00|6660.5|6658.7|6659.8|6658|6661.3|6659.5|6659.6|6657.4|209
1602634800000|2020-10-14 00:20:00|6659.7|6657.9|6658.6|6656.8|6660.4|6658.6|6658.3|6656.5|168
1602635100000|2020-10-14 00:25:00|6658.5|6656.7|6659.8|6658|6660.4|6658.6|6658.2|6656.4|111
1602635400000|2020-10-14 00:30:00|6659.9|6658.1|6661.4|6659.6|6661.4|6659.6|6659.9|6658.1|135
1602635700000|2020-10-14 00:35:00|6661.5|6659.7|6663.3|6661.5|6663.7|6661.9|6661.4|6659.6|126
1602636000000|2020-10-14 00:40:00|6663.4|6661.6|6664.9|6663.1|6665.3|6663.5|6663.3|6661.5|259
1602636300000|2020-10-14 00:45:00|6664.8|6663|6662.6|6660.8|6664.8|6663|6662|6660.2|231
1602636600000|2020-10-14 00:50:00|6662.5|6660.7|6662.3|6660.5|6663.6|6661.8|6662|6660.2|231
1602636900000|2020-10-14 00:55:00|6662.2|6660.4|6661.2|6659.4|6663.8|6662|6661.1|6659.3|220
1602637200000|2020-10-14 01:00:00|6661.1|6659.3|6661.2|6659.4|6661.4|6659.6|6659.1|6657.3|272
1602637500000|2020-10-14 01:05:00|6661.3|6659.5|6663.6|6661.8|6663.7|6661.9|6661|6659.2|184
1602637800000|2020-10-14 01:10:00|6663.7|6661.9|6661.9|6660.1|6664|6662.2|6660.4|6658.6|221
1602638100000|2020-10-14 01:15:00|6661.8|6660|6658.8|6657|6662.5|6660.1|6658.8|6657|305
1602638400000|2020-10-14 01:20:00|6658.4|6656.6|6650.9|6649.1|6658.5|6656.7|6646|6643|545
1602638700000|2020-10-14 01:25:00|6650.7|6648.9|6653.9|6652.1|6654.5|6652.1|6650.4|6647.9|418
1602639000000|2020-10-14 01:30:00|6654.1|6651.1|6656.2|6654.4|6657.3|6655.5|6652.1|6649.9|379
1602639300000|2020-10-14 01:35:00|6656.3|6654.5|6657.6|6655.8|6659.6|6657.8|6656|6654.2|295
1602639600000|2020-10-14 01:40:00|6657.5|6655.7|6658.8|6657|6662|6660.2|6656.7|6654.9|345
1602639900000|2020-10-14 01:45:00|6658.7|6656.9|6654.8|6653|6659.3|6657.5|6651.8|6649.7|390
1602640200000|2020-10-14 01:50:00|6654.7|6652.9|6654.7|6652.9|6657.5|6655.7|6654.3|6652.5|265
1602640500000|2020-10-14 01:55:00|6654.8|6653|6662.1|6660.3|6662.1|6660.3|6654.7|6652.9|266
1602640800000|2020-10-14 02:00:00|6661.9|6660.1|6660.9|6657.9|6662.7|6660.8|6659.1|6657.3|218
1602641100000|2020-10-14 02:05:00|6660.4|6658.6|6660.5|6658.7|6662.2|6660.4|6660.2|6658.4|219
1602641400000|2020-10-14 02:10:00|6660.6|6658.8|6659.9|6658.1|6661.1|6659.3|6657.9|6655.9|269
1602641700000|2020-10-14 02:15:00|6660|6658.2|6660.4|6658.6|6661|6659.2|6658.6|6656.8|248
1602642000000|2020-10-14 02:20:00|6660.5|6658.7|6662.1|6660.3|6663.4|6661.5|6660.2|6658.4|297
1602642300000|2020-10-14 02:25:00|6662|6660.2|6658.6|6656.8|6662.7|6660.2|6658.5|6656.7|219
1602642600000|2020-10-14 02:30:00|6658.8|6657|6661.9|6660.1|6662.8|6661|6658.5|6656.7|238
1602642900000|2020-10-14 02:35:00|6661.8|6660|6661.5|6659.7|6662.8|6661|6660.8|6659|272
1602643200000|2020-10-14 02:40:00|6661.6|6659.8|6659.3|6657.5|6662.8|6661|6658.8|6657|196
1602643500000|2020-10-14 02:45:00|6659.1|6657.3|6660.8|6659|6661.3|6659.5|6659.1|6657.3|185
1602643800000|2020-10-14 02:50:00|6660.7|6658.9|6663|6661.2|6663.1|6661.3|6660.5|6658.7|143
1602644100000|2020-10-14 02:55:00|6663.1|6661.3|6662.6|6660.8|6663.3|6661.5|6662|6660.2|184
1602644400000|2020-10-14 03:00:00|6662.5|6660.7|6661.5|6659.7|6663.3|6661.5|6660.4|6658.6|217
1602644700000|2020-10-14 03:05:00|6661.6|6659.8|6661.6|6659.8|6662.7|6660.9|6661.2|6659.4|161
1602645000000|2020-10-14 03:10:00|6661.7|6659.9|6660.6|6658.8|6662.6|6660.8|6659.9|6658.1|213
1602645300000|2020-10-14 03:15:00|6660.5|6658.7|6662.7|6660.9|6663.5|6661.7|6660.3|6658|234
1602645600000|2020-10-14 03:20:00|6662.6|6660.8|6662.7|6660.9|6664.3|6662|6662.4|6660.6|170
1602645900000|2020-10-14 03:25:00|6662.8|6661|6662.8|6661|6663.7|6661.9|6661.3|6659.5|164
1602646200000|2020-10-14 03:30:00|6662.9|6661.1|6664.8|6663|6665|6663.2|6662.4|6660.6|126
1602646500000|2020-10-14 03:35:00|6664.7|6662.9|6665.3|6663.5|6666.2|6664.4|6664.3|6662.5|168
1602646800000|2020-10-14 03:40:00|6665.2|6663.4|6664.6|6662.8|6665.9|6663.9|6664|6661.9|210
1602647100000|2020-10-14 03:45:00|6664.5|6662.7|6662.7|6660.9|6664.7|6662.9|6661.6|6659.8|188
1602647400000|2020-10-14 03:50:00|6662.8|6661|6662.6|6660.8|6664|6661.9|6662.4|6660.6|158
1602647700000|2020-10-14 03:55:00|6662.7|6660.9|6661.5|6659.7|6663.4|6661.6|6660.9|6659.1|134
1602648000000|2020-10-14 04:00:00|6661.2|6659.4|6662.7|6660.9|6662.7|6660.9|6661.2|6659.4|60
1602648300000|2020-10-14 04:05:00|6662.8|6661|6662.7|6660.9|6664.2|6662.3|6662.6|6660.8|188
1602648600000|2020-10-14 04:10:00|6662.8|6661|6663.3|6661.5|6664.5|6662.7|6662.7|6660.9|178
1602648900000|2020-10-14 04:15:00|6662.8|6661|6664.7|6662.9|6664.8|6663|6662.4|6660.6|134
1602649200000|2020-10-14 04:20:00|6664.8|6663|6665.6|6663.8|6666.4|6664.6|6664.6|6662.8|136
1602649500000|2020-10-14 04:25:00|6665.7|6663.9|6664.7|6662.9|6666.6|6664.8|6664.6|6662.8|173
1602649800000|2020-10-14 04:30:00|6664.6|6662.8|6665.5|6663.7|6665.5|6663.7|6664.3|6662.5|126
1602650100000|2020-10-14 04:35:00|6665.6|6663.8|6665.7|6663.9|6666.7|6664.9|6665.4|6663.6|105
1602650400000|2020-10-14 04:40:00|6665.6|6663.8|6665.2|6663.4|6665.9|6663.9|6664.6|6662.8|155
1602650700000|2020-10-14 04:45:00|6665.4|6663.6|6663.6|6661.8|6666.2|6664|6663.5|6661.6|191
1602651000000|2020-10-14 04:50:00|6663.5|6661.7|6661.1|6659.3|6663.5|6661.7|6658.4|6656.6|260
1602651300000|2020-10-14 04:55:00|6661.4|6659.6|6660.7|6658.9|6662.7|6660.3|6660.1|6658.1|194
1602651600000|2020-10-14 05:00:00|6660.8|6659|6658.9|6657.1|6661.7|6659.9|6658.2|6656|238
1602651900000|2020-10-14 05:05:00|6658.8|6657|6659|6657.2|6660.4|6658.6|6658.2|6656.4|183
1602652200000|2020-10-14 05:10:00|6658.9|6657.1|6658.7|6656.9|6660|6658.2|6658.6|6656.8|182
1602652500000|2020-10-14 05:15:00|6658.6|6656.8|6658|6656.2|6660.3|6658.5|6658|6656.2|179
1602652800000|2020-10-14 05:20:00|6658.2|6656.4|6659.1|6657.3|6659.1|6657.3|6657.7|6655.9|150
1602653100000|2020-10-14 05:25:00|6659|6657.2|6659.7|6657.9|6660.1|6658.3|6658.3|6656.5|159
1602653400000|2020-10-14 05:30:00|6659.6|6657.8|6660.7|6658.9|6660.8|6659|6658.4|6656.6|115
1602653700000|2020-10-14 05:35:00|6660.8|6659|6658.8|6657|6660.9|6659.1|6658.4|6656.6|111
1602654000000|2020-10-14 05:40:00|6658.7|6656.9|6660.2|6658.4|6660.5|6658.7|6658.5|6656.6|166
1602654300000|2020-10-14 05:45:00|6660|6658.2|6657.8|6656|6660.4|6658.6|6657.4|6655.6|228
1602654600000|2020-10-14 05:50:00|6657.9|6656.1|6658.5|6656.7|6658.6|6656.8|6656.5|6654.7|217
1602654900000|2020-10-14 05:55:00|6658.6|6656.8|6658.3|6656.5|6660.1|6658.3|6658.1|6656.3|184
1602655200000|2020-10-14 06:00:00|6657.6|6655.8|6655.6|6653.8|6657.6|6655.8|6654.3|6652.5|282
1602655500000|2020-10-14 06:05:00|6655.7|6653.9|6657.5|6655.7|6658.7|6656.9|6655.5|6653.4|164
1602655800000|2020-10-14 06:10:00|6657.4|6655.6|6656.5|6654.7|6657.4|6655.6|6655.6|6653.6|167
1602656100000|2020-10-14 06:15:00|6656.1|6654.3|6656.8|6655|6657.6|6655.8|6655.3|6653.5|204
1602656400000|2020-10-14 06:20:00|6656.9|6655.1|6657.2|6655.4|6657.4|6655.6|6656.1|6654.1|169
1602656700000|2020-10-14 06:25:00|6657.3|6655.5|6656.3|6654.5|6657.3|6655.5|6655.2|6653.4|176
1602657000000|2020-10-14 06:30:00|6656.4|6654.6|6656.5|6654.7|6657.2|6655.1|6655.6|6653.8|185
1602657300000|2020-10-14 06:35:00|6656.6|6654.8|6654.5|6652.7|6656.8|6655|6654.4|6652.6|219
1602657600000|2020-10-14 06:40:00|6654.6|6652.8|6655.3|6653.5|6655.5|6653.7|6654.3|6652.5|172
1602657900000|2020-10-14 06:45:00|6655.4|6653.6|6652.1|6650.3|6656.3|6654.5|6652.1|6650.3|230
1602658200000|2020-10-14 06:50:00|6652.2|6650.4|6651.4|6649.6|6652.4|6650.6|6651.2|6649.4|146
1602658500000|2020-10-14 06:55:00|6651.3|6649.5|6652.5|6650.7|6653.3|6651.5|6651.3|6649.2|136
1602658800000|2020-10-14 07:00:00|6652.4|6650.6|6651.4|6649.6|6654|6652.2|6650.9|6649.1|263
1602659100000|2020-10-14 07:05:00|6651.3|6649.5|6650.6|6648.8|6651.4|6649.6|6648.4|6646.6|282
1602659400000|2020-10-14 07:10:00|6650.7|6648.9|6649.6|6647.8|6651.4|6649.6|6649.2|6647.4|225
1602659700000|2020-10-14 07:15:00|6649.4|6647.6|6648.1|6646.3|6650.3|6648.5|6646.6|6644.8|241
1602660000000|2020-10-14 07:20:00|6648.2|6646.4|6649.3|6647.5|6649.7|6647.9|6647.5|6645.7|255
1602660300000|2020-10-14 07:25:00|6649.2|6647.4|6649.1|6647.3|6650.6|6648.8|6648.6|6646.8|222
1602660600000|2020-10-14 07:30:00|6649|6647.2|6648.9|6647.1|6649.2|6647.4|6647.6|6645.8|197
1602660900000|2020-10-14 07:35:00|6649|6647.2|6650.4|6648.6|6651.5|6649.7|6649|6647.2|205
1602661200000|2020-10-14 07:40:00|6650.3|6648.5|6653|6651.2|6653|6651.2|6649.3|6647.5|229
1602661500000|2020-10-14 07:45:00|6652.9|6651.1|6655.3|6653.5|6655.7|6653.9|6652.6|6650.8|202
1602661800000|2020-10-14 07:50:00|6655.4|6653.6|6657.4|6655.6|6657.4|6655.6|6654.4|6652.6|174
1602662100000|2020-10-14 07:55:00|6657.3|6655.5|6659.6|6657.8|6659.7|6657.9|6656.5|6654.7|178
1602662400000|2020-10-14 08:00:00|6659.7|6657.9|6661.6|6659.8|6662.7|6660.9|6659.1|6657.3|201
1602662700000|2020-10-14 08:05:00|6661.5|6659.7|6660.5|6658.7|6662.4|6660.6|6659.9|6658.1|235
1602663000000|2020-10-14 08:10:00|6660.4|6658.6|6659.8|6658|6661.2|6659.4|6659.7|6657.9|211
1602663300000|2020-10-14 08:15:00|6659.9|6658.1|6661.8|6660|6662.5|6660.7|6659.7|6657.9|190
1602663600000|2020-10-14 08:20:00|6661.7|6659.9|6662.7|6660.9|6663.3|6661.5|6661.5|6659.7|167
1602663900000|2020-10-14 08:25:00|6662.6|6660.8|6664.6|6662.8|6664.7|6662.9|6661.7|6659.9|252
1602664200000|2020-10-14 08:30:00|6664.5|6662.7|6665.4|6663.6|6666.2|6664.4|6664.2|6662.4|319
1602664500000|2020-10-14 08:35:00|6665.5|6663.7|6664.6|6662.8|6666.4|6664.6|6664.5|6662.7|192
1602664800000|2020-10-14 08:40:00|6664.7|6662.9|6665.3|6663.5|6666.5|6664.7|6663.5|6661.7|222
1602665100000|2020-10-14 08:45:00|6665.4|6663.6|6667.7|6665.9|6668.1|6666.3|6665.2|6663.4|184
1602665400000|2020-10-14 08:50:00|6667.6|6665.8|6666.5|6664.7|6669|6667.2|6666.3|6664.5|174
1602665700000|2020-10-14 08:55:00|6666.4|6664.6|6665.3|6663.5|6666.6|6664.8|6665.2|6663.4|181
1602666000000|2020-10-14 09:00:00|6665.2|6663.4|6669.4|6667.6|6671.9|6669.6|6664.4|6662.6|316
1602666300000|2020-10-14 09:05:00|6669.3|6667.5|6668.2|6666.4|6670.3|6668.5|6668.1|6666.3|219
1602666600000|2020-10-14 09:10:00|6668.1|6666.3|6664.1|6662.3|6668.4|6666.6|6662.3|6660.5|245
1602666900000|2020-10-14 09:15:00|6664.4|6662.6|6664.6|6662.8|6666|6664.2|6664.2|6662.4|209
1602667200000|2020-10-14 09:20:00|6664.7|6662.9|6665.6|6663.8|6665.6|6663.8|6663.1|6661.3|223
1602667500000|2020-10-14 09:25:00|6665.5|6663.7|6665.3|6663.5|6666.7|6664.9|6664.1|6662.3|203
1602667800000|2020-10-14 09:30:00|6665.4|6663.6|6665.3|6663.5|6666.9|6665.1|6665.1|6663.3|204
1602668100000|2020-10-14 09:35:00|6665.4|6663.6|6665.3|6663.5|6667.7|6665.9|6664.4|6662.6|288
1602668400000|2020-10-14 09:40:00|6665.4|6663.6|6665.4|6663.6|6666.5|6664.6|6664.9|6662.7|237
1602668700000|2020-10-14 09:45:00|6665.5|6663.7|6665.3|6663.5|6666.1|6663.9|6664.1|6662.3|159
1602669000000|2020-10-14 09:50:00|6665.4|6663.6|6666.6|6664.8|6667.6|6665.3|6665.3|6663|163
1602669300000|2020-10-14 09:55:00|6666.7|6664.9|6669.6|6667.8|6671.2|6668.8|6666.5|6664.6|156
1602669600000|2020-10-14 10:00:00|6669.5|6667.7|6670.7|6668.9|6673.2|6671.3|6669.5|6667.7|183
1602669900000|2020-10-14 10:05:00|6670.6|6668.8|6672.3|6670.5|6673.5|6671.7|6670.6|6668.8|196
1602670200000|2020-10-14 10:10:00|6672.4|6670.6|6668.3|6666.5|6673|6671.2|6668|6666.2|270
1602670500000|2020-10-14 10:15:00|6668.2|6666.4|6670.5|6668.7|6670.8|6669|6668.1|6666.3|167
1602670800000|2020-10-14 10:20:00|6670.6|6668.8|6671.3|6669.5|6671.5|6669.7|6668.8|6667|211
1602671100000|2020-10-14 10:25:00|6671.4|6669.6|6669.5|6667.7|6671.6|6669.8|6668.9|6667.1|206
1602671400000|2020-10-14 10:30:00|6669.4|6667.6|6669.2|6667.4|6669.6|6667.8|6666.8|6665|232
1602671700000|2020-10-14 10:35:00|6669.3|6667.5|6666.3|6664.5|6669.5|6667.7|6665.7|6663.9|203
1602672000000|2020-10-14 10:40:00|6666.4|6664.6|6666.8|6665|6668.1|6666.3|6665.7|6663.9|204
1602672300000|2020-10-14 10:45:00|6666.9|6665.1|6664.7|6662.9|6667.2|6665.4|6664.7|6662.9|219
1602672600000|2020-10-14 10:50:00|6664.6|6662.8|6664.9|6663.1|6666.4|6664.6|6664.6|6662.8|217
1602672900000|2020-10-14 10:55:00|6664.8|6663|6660.5|6658.7|6664.9|6663.1|6660.4|6658|276
1602673200000|2020-10-14 11:00:00|6660.4|6658.6|6662.6|6660.8|6664|6662.2|6660.1|6658.3|188
1602673500000|2020-10-14 11:05:00|6662.7|6660.9|6664.5|6662.7|6665.3|6663.5|6662.6|6660.8|178
1602673800000|2020-10-14 11:10:00|6664.6|6662.8|6666.3|6664.5|6666.3|6664.5|6663.9|6662.1|175
1602674100000|2020-10-14 11:15:00|6665.9|6664.1|6665.8|6664|6666.4|6664.6|6664.9|6663.1|228
1602674400000|2020-10-14 11:20:00|6665.9|6664.1|6666.5|6664.7|6667.4|6665.6|6665.8|6664|192
1602674700000|2020-10-14 11:25:00|6666.6|6664.8|6665.8|6664|6666.9|6664.8|6663.7|6661.9|207
1602675000000|2020-10-14 11:30:00|6665.7|6663.9|6667.1|6665.3|6667.6|6665.8|6665.1|6663.3|220
1602675300000|2020-10-14 11:35:00|6667.2|6665.4|6667.2|6665.4|6670|6668.2|6667|6665.2|230
1602675600000|2020-10-14 11:40:00|6667.1|6665.3|6664.8|6663|6667.2|6665.4|6664.8|6663|157
1602675900000|2020-10-14 11:45:00|6665.1|6663.3|6663.4|6661.6|6665.2|6663.4|6662.7|6660.9|238
1602676200000|2020-10-14 11:50:00|6663.3|6661.5|6663.6|6661.8|6664.4|6662.6|6662.9|6661.1|109
1602676500000|2020-10-14 11:55:00|6663.5|6661.7|6664.7|6662.9|6665.3|6663.5|6663.5|6661.7|109
1602676800000|2020-10-14 12:00:00|6664.6|6662.8|6664.6|6662.8|6666.4|6664.6|6664.4|6662.6|251
1602677100000|2020-10-14 12:05:00|6664.5|6662.7|6665.5|6663.7|6665.7|6663.9|6664.5|6662.7|191
1602677400000|2020-10-14 12:10:00|6665.6|6663.8|6664.8|6663|6666.3|6664.5|6664.3|6662.5|216
1602677700000|2020-10-14 12:15:00|6664.9|6663.1|6666.7|6664.9|6667.8|6666|6664.6|6662.8|276
1602678000000|2020-10-14 12:20:00|6666.6|6664.8|6666.6|6664.8|6668.5|6666.7|6665.8|6664|215
1602678300000|2020-10-14 12:25:00|6666.5|6664.7|6668.4|6665.4|6669.6|6667.1|6665.5|6663.7|284
1602678600000|2020-10-14 12:30:00|6668.3|6665.3|6667|6665.2|6673.2|6670.8|6666.8|6664.4|421
1602678900000|2020-10-14 12:35:00|6666.9|6665.1|6666.6|6664.8|6670|6668.2|6666.4|6664.6|251
1602679200000|2020-10-14 12:40:00|6666.5|6664.7|6671.1|6669.3|6671.1|6669.3|6666.4|6664.6|275
1602679500000|2020-10-14 12:45:00|6670.7|6668.9|6671.3|6669.5|6673.5|6671.7|6670.4|6668.6|331
1602679800000|2020-10-14 12:50:00|6671.4|6669.6|6669.5|6667.7|6673.4|6671.6|6669.3|6667|251
1602680100000|2020-10-14 12:55:00|6669.4|6667.6|6670.5|6668.7|6672.9|6671.1|6669.2|6667.4|293
1602680400000|2020-10-14 13:00:00|6670.4|6668.6|6667.7|6665.9|6672.3|6670.5|6667.7|6665.9|365
1602680700000|2020-10-14 13:05:00|6667.8|6666|6665.3|6663.5|6668.5|6666.7|6665.1|6663.3|211
1602681000000|2020-10-14 13:10:00|6665.2|6663.4|6665.7|6663.9|6666|6664.2|6664.2|6662.4|237
1602681300000|2020-10-14 13:15:00|6665.6|6663.8|6664.6|6662.8|6667.7|6665.9|6664.5|6662.7|255
1602681600000|2020-10-14 13:20:00|6664.5|6662.7|6665.1|6663.3|6665.3|6663.5|6663.9|6662.1|244
1602681900000|2020-10-14 13:25:00|6665.3|6663.5|6661.9|6660.1|6665.3|6663.5|6661.2|6659.4|215
1602682200000|2020-10-14 13:30:00|6662.2|6660.4|6661.3|6659.5|6662.5|6660.7|6658.9|6657.1|336
1602682500000|2020-10-14 13:35:00|6661.2|6659.4|6660|6658.2|6661.4|6659.6|6659.3|6657.5|237
1602682800000|2020-10-14 13:40:00|6659.9|6658.1|6664.2|6662.4|6664.4|6662.6|6659.9|6658.1|240
1602683100000|2020-10-14 13:45:00|6664|6662.2|6664.4|6662.6|6666.2|6664.4|6663.1|6661.3|267
1602683400000|2020-10-14 13:50:00|6664.5|6662.7|6664.5|6662.7|6665.3|6663.5|6663.4|6661.6|168
1602683700000|2020-10-14 13:55:00|6664.4|6662.6|6665.3|6663.5|6666.2|6664.4|6662.3|6660.5|191
1602684000000|2020-10-14 14:00:00|6665.4|6663.6|6664.2|6662.4|6665.9|6664.1|6661|6659.2|229
1602684300000|2020-10-14 14:05:00|6664.1|6662.3|6662.1|6660.3|6665.7|6663.9|6661.4|6659.6|235
1602684600000|2020-10-14 14:10:00|6662.2|6660.4|6660.7|6658.9|6663.1|6661.3|6660.6|6658.8|220
1602684900000|2020-10-14 14:15:00|6661.1|6659.3|6658.4|6656.6|6663.2|6661.4|6658.3|6656.5|242
1602685200000|2020-10-14 14:20:00|6658.3|6656.5|6661.6|6659.8|6661.6|6659.8|6657.1|6655.3|251
1602685500000|2020-10-14 14:25:00|6661.7|6659.9|6658.3|6656.5|6661.8|6660|6657.4|6655.6|289
1602685800000|2020-10-14 14:30:00|6658.4|6656.6|6658.9|6657.1|6659.4|6657.6|6656.4|6654.6|285
1602686100000|2020-10-14 14:35:00|6658.8|6657|6666|6664.2|6666.3|6664.5|6658.5|6656.7|336
1602686400000|2020-10-14 14:40:00|6666.1|6664.3|6665.4|6663.6|6667.5|6665.7|6659.7|6657.9|426
1602686700000|2020-10-14 14:45:00|6665.3|6663.5|6669.3|6667.5|6670.1|6668.3|6665.3|6663.5|339
1602687000000|2020-10-14 14:50:00|6669.4|6667.6|6679.7|6676.7|6679.8|6677.6|6667|6665.2|524
1602687300000|2020-10-14 14:55:00|6679.8|6676.8|6680.6|6677.6|6682.8|6680.5|6677.1|6675|563
1602687600000|2020-10-14 15:00:00|6680.5|6677.5|6678.6|6676.8|6682.4|6680.4|6675|6673.2|569
1602687900000|2020-10-14 15:05:00|6678.7|6676.9|6681.2|6679.4|6683.1|6681.3|6678.7|6676.9|314
1602688200000|2020-10-14 15:10:00|6681.3|6679.5|6680.2|6678.4|6682|6680.2|6678.1|6676.3|284
1602688500000|2020-10-14 15:15:00|6680.3|6678.5|6682.4|6680.6|6683.2|6681.4|6680.2|6678.4|235
1602688800000|2020-10-14 15:20:00|6682.5|6680.7|6677.8|6676|6682.5|6680.7|6677.3|6675.5|237
1602689100000|2020-10-14 15:25:00|6678.2|6676.4|6677.9|6674.9|6679.4|6677.6|6676.9|6674.8|217
1602689400000|2020-10-14 15:30:00|6677.8|6674.8|6676.2|6674.4|6677.8|6675.6|6674.8|6673|277
1602689700000|2020-10-14 15:35:00|6676.1|6674.3|6675.2|6673.4|6678.3|6676.5|6675.1|6673.3|247
1602690000000|2020-10-14 15:40:00|6675.3|6673.5|6673.5|6671.7|6675.9|6673.9|6673.4|6671.6|271
1602690300000|2020-10-14 15:45:00|6673.6|6671.8|6670.4|6668.6|6674.2|6672.4|6670|6668.2|406
1602690600000|2020-10-14 15:50:00|6670.5|6668.7|6669.4|6667.6|6672.4|6670.6|6669.1|6667.3|375
1602690900000|2020-10-14 15:55:00|6669.3|6667.5|6669.1|6667.3|6670.5|6668.7|6668.5|6666.7|211
1602691200000|2020-10-14 16:00:00|6668.9|6667.1|6665.5|6663.7|6669.3|6667.5|6664.3|6662.5|353
1602691500000|2020-10-14 16:05:00|6665.4|6663.6|6665.4|6663.6|6667|6665.2|6665.2|6663.4|202
1602691800000|2020-10-14 16:10:00|6664.8|6663|6660.9|6659.1|6665.4|6663.6|6660.4|6658.6|318
1602692100000|2020-10-14 16:15:00|6661|6659.2|6657.6|6655.8|6661.5|6659.7|6657.6|6655.8|282
1602692400000|2020-10-14 16:20:00|6657.5|6655.7|6653.3|6651.5|6658.5|6656.7|6652.9|6651.1|368
1602692700000|2020-10-14 16:25:00|6653.2|6651.4|6655.6|6653.8|6655.7|6653.9|6653.1|6651.3|197
1602693000000|2020-10-14 16:30:00|6655.5|6653.7|6654.5|6652.7|6655.6|6653.8|6654.3|6652.5|222
1602693300000|2020-10-14 16:35:00|6654.4|6652.6|6655.5|6653.7|6656.1|6654.3|6654.1|6652.3|210
1602693600000|2020-10-14 16:40:00|6655.6|6653.8|6655.7|6653.9|6656.8|6655|6655.5|6653.7|162
1602693900000|2020-10-14 16:45:00|6655.6|6653.8|6655.5|6653.7|6656.4|6654.6|6655.4|6653.6|243
1602694200000|2020-10-14 16:50:00|6655.4|6653.6|6656|6654.2|6656.7|6654.9|6655.2|6653.4|187
1602694500000|2020-10-14 16:55:00|6656.1|6654.3|6657.4|6655.6|6657.7|6655.9|6656.1|6654.3|190
1602694800000|2020-10-14 17:00:00|6657.3|6655.5|6661.6|6659.8|6661.7|6659.9|6657.3|6655.5|200
1602695100000|2020-10-14 17:05:00|6661.7|6659.9|6661.7|6659.9|6662.5|6660.7|6660.6|6658.8|188
1602695400000|2020-10-14 17:10:00|6661.6|6659.8|6661.1|6659.3|6661.7|6659.9|6660.6|6658.8|169
1602695700000|2020-10-14 17:15:00|6661|6659.2|6660.7|6658.9|6661.6|6659.8|6660.5|6658.7|166
1602696000000|2020-10-14 17:20:00|6660.8|6659|6660.6|6658.8|6661.1|6659.3|6660.5|6658.7|169
1602696300000|2020-10-14 17:25:00|6660.5|6658.7|6660.9|6659.1|6661.4|6659.6|6660.5|6658.7|185
1602696600000|2020-10-14 17:30:00|6661|6659.2|6659.5|6657.7|6661.8|6660|6658.8|6657|194
1602696900000|2020-10-14 17:35:00|6659.6|6657.8|6661.4|6659.6|6661.6|6659.8|6659.2|6657.4|161
1602697200000|2020-10-14 17:40:00|6661.5|6659.7|6660.4|6658.6|6661.5|6659.7|6660.3|6658.5|204
1602697500000|2020-10-14 17:45:00|6660.5|6658.7|6660|6658.2|6661.2|6659.4|6658.8|6657|156
1602697800000|2020-10-14 17:50:00|6659.9|6658.1|6660.4|6658.6|6660.6|6658.8|6659.4|6657.6|139
1602698100000|2020-10-14 17:55:00|6660.3|6658.5|6660.8|6657.8|6661|6658.7|6660.2|6657.6|93
1602698400000|2020-10-14 18:00:00|6661|6658|6658.9|6657.1|6661|6658|6658.7|6655.8|179
1602698700000|2020-10-14 18:05:00|6658.8|6657|6659.4|6657.6|6660.2|6658.4|6658.8|6657|150
1602699000000|2020-10-14 18:10:00|6659.3|6657.5|6659.2|6657.4|6659.6|6657.7|6658.3|6656.5|102
1602699300000|2020-10-14 18:15:00|6659.1|6657.3|6660.1|6658.3|6660.6|6658.8|6658.9|6657.1|141
1602699600000|2020-10-14 18:20:00|6660.2|6658.4|6660.1|6658.3|6660.3|6658.5|6660|6658.2|80
1602699900000|2020-10-14 18:25:00|6660.2|6658.4|6658.1|6656.3|6660.2|6658.4|6658|6656.2|71
1602700200000|2020-10-14 18:30:00|6658|6656.2|6656|6654.2|6658.2|6656.4|6655.6|6653.8|88
1602700500000|2020-10-14 18:35:00|6656.1|6654.3|6657.2|6655.4|6657.3|6655.5|6655.6|6653.8|183
1602700800000|2020-10-14 18:40:00|6657.3|6655.5|6658.3|6656.5|6658.5|6656.7|6657.1|6655.3|218
1602701100000|2020-10-14 18:45:00|6658.4|6656.6|6658.3|6656.5|6658.8|6656.8|6658|6655.8|152
1602701400000|2020-10-14 18:50:00|6658.4|6656.6|6658.3|6656.5|6659.3|6657.5|6658.2|6656.4|105
1602701700000|2020-10-14 18:55:00|6658.2|6656.4|6658.3|6656.5|6659.5|6657.7|6658.1|6655.8|200
1602702000000|2020-10-14 19:00:00|6658.4|6656.6|6659.9|6658.1|6660|6658.2|6657.2|6655|159
1602702300000|2020-10-14 19:05:00|6659.8|6658|6659.3|6657.5|6659.8|6658|6656.4|6654.2|159
1602702600000|2020-10-14 19:10:00|6659.2|6657.4|6660.3|6658.5|6660.4|6658.6|6658.3|6656.5|175
1602702900000|2020-10-14 19:15:00|6660.4|6658.6|6661.3|6659.5|6661.5|6659.7|6660.3|6658.5|94
1602703200000|2020-10-14 19:20:00|6661.2|6659.4|6661.2|6659.4|6661.5|6659.7|6660.4|6658.2|73
1602703500000|2020-10-14 19:25:00|6661.1|6659.3|6660.3|6658.5|6661.5|6659.5|6659.7|6657.3|150
1602703800000|2020-10-14 19:30:00|6660.2|6658.4|6662.3|6660.5|6662.5|6660.7|6659.4|6657.6|121
1602704100000|2020-10-14 19:35:00|6662.4|6660.6|6660.6|6658.8|6662.5|6660.7|6660.3|6658.5|98
1602704400000|2020-10-14 19:40:00|6660.5|6658.7|6661.6|6659.8|6661.9|6660.1|6660.5|6658.7|124
1602704700000|2020-10-14 19:45:00|6661.5|6659.7|6660.4|6658.6|6661.8|6660|6660.2|6658.4|108
1602705000000|2020-10-14 19:50:00|6660.6|6658.8|6661.2|6659.4|6662|6660.2|6660.5|6658.7|159
1602705300000|2020-10-14 19:55:00|6661.1|6659.3|6658.5|6656.7|6661.5|6659.7|6658.3|6656.5|155
1602705600000|2020-10-14 20:00:00|6658.3|6656.5|6659.3|6657.5|6659.7|6657.9|6658.3|6656|115
1602705900000|2020-10-14 20:05:00|6659.2|6657.4|6658.6|6656.8|6659.6|6657.8|6658.4|6656.6|109
1602706200000|2020-10-14 20:10:00|6658.5|6656.7|6658.4|6656.6|6658.6|6656.8|6658|6656.2|76
1602706500000|2020-10-14 20:15:00|6658.3|6656.5|6658.3|6656.5|6658.4|6656.6|6658.2|6656.4|47
1602706800000|2020-10-14 20:20:00|6658.2|6656.4|6657.4|6655.6|6658.5|6656.7|6657.2|6654.9|75
1602707100000|2020-10-14 20:25:00|6657.3|6655.5|6657.9|6654.9|6658|6655.7|6657.2|6654.9|35
1602707400000|2020-10-14 20:30:00|6657.8|6654.8|6657.7|6654.7|6658|6655.6|6657.2|6654.7|25
1602707700000|2020-10-14 20:35:00|6656.9|6655.1|6657.4|6655.6|6658.1|6655.7|6656.4|6654.4|92
1602708000000|2020-10-14 20:40:00|6657.3|6655.5|6657.4|6655.6|6658.1|6655.8|6657|6654.6|67
1602708300000|2020-10-14 20:45:00|6657.3|6655.5|6658.1|6655.1|6658.7|6655.7|6657.2|6654.8|88
1602708600000|2020-10-14 20:50:00|6658|6655|6658.7|6655.7|6659.1|6656.5|6657.4|6654.9|96
1602708900000|2020-10-14 20:55:00|6658.6|6655.6|6659|6656|6659.6|6656.6|6658.6|6655.6|92
1602709200000|2020-10-14 21:00:00|6658.9|6655.9|6659.4|6656.4|6659.4|6656.4|6658.4|6655.4|14
1602709500000|2020-10-14 21:05:00|6659.3|6656.3|6660.2|6656.7|6660.7|6657.1|6658.7|6655.3|120
1602709800000|2020-10-14 21:10:00|6659.9|6656.9|6659.3|6656|6662.4|6658.4|6659.3|6655.4|167
1602710100000|2020-10-14 21:15:00|6659.4|6655.8|6660.1|6657.1|6660.8|6657.5|6658.6|6655.2|129
1602710400000|2020-10-14 21:20:00|6660|6657|6660|6657|6660.7|6657.4|6659|6656|117
1602710700000|2020-10-14 21:25:00|6659.9|6656.9|6659.5|6656.5|6660.7|6657.1|6659.1|6656.1|111
1602711000000|2020-10-14 21:30:00|6659|6656|6660.7|6657.2|6661.3|6657.7|6659|6656|128
1602711300000|2020-10-14 21:35:00|6660.6|6657|6661.1|6657.2|6661.6|6657.6|6660.4|6656.9|151
1602711600000|2020-10-14 21:40:00|6661.2|6657.5|6662.3|6658.3|6662.4|6658.4|6660.4|6656.8|136
1602711900000|2020-10-14 21:45:00|6662.2|6658.2|6662.5|6658.5|6665|6661|6661.8|6657.8|277
1602712200000|2020-10-14 21:50:00|6662.4|6658.4|6663.8|6659.8|6664.2|6660.2|6660.9|6656.9|184
1602712500000|2020-10-14 21:55:00|6663.6|6659.6|6665.4|6661.4|6666.4|6662.4|6662.1|6658.1|203
1602712800000|2020-10-14 22:00:00|6664.9|6660.9|6659.9|6656.9|6664.9|6660.9|6659.1|6656.1|387
1602713100000|2020-10-14 22:05:00|6660|6657|6659.1|6656.1|6661.6|6658.6|6658.6|6655.7|208
1602713400000|2020-10-14 22:10:00|6659.2|6656.2|6662.1|6659.1|6662.2|6659.8|6659.1|6656.1|180
1602713700000|2020-10-14 22:15:00|6662.2|6659.2|6663.7|6660.7|6664.4|6661.9|6661.5|6658.5|168
1602714000000|2020-10-14 22:20:00|6663.6|6660.6|6660.6|6657.6|6663.7|6661.3|6660.3|6657.3|136
1602714300000|2020-10-14 22:25:00|6660.5|6657.5|6657.5|6654.5|6660.6|6657.6|6656|6653|200
1602714600000|2020-10-14 22:30:00|6657.4|6654.4|6656.1|6653.1|6657.5|6654.6|6654.1|6651.1|253
1602714900000|2020-10-14 22:35:00|6656.2|6653.2|6655.1|6652.1|6656.2|6653.2|6650.3|6647.3|335
1602715200000|2020-10-14 22:40:00|6655|6652|6650.5|6647.5|6656.4|6653.4|6649.8|6646.8|448
1602715500000|2020-10-14 22:45:00|6650.6|6647.6|6651.8|6648.8|6655|6652|6650.5|6647.5|286
1602715800000|2020-10-14 22:50:00|6651.7|6648.7|6654.6|6651.6|6654.9|6651.9|6649.7|6646.7|223
1602716100000|2020-10-14 22:55:00|6654.5|6651.5|6651.9|6648.9|6654.6|6652|6650.6|6648.3|188
1602716400000|2020-10-14 23:00:00|6652|6649|6654.3|6652.5|6655.2|6652.8|6651.5|6648.5|308
1602716700000|2020-10-14 23:05:00|6654.4|6652.6|6654.2|6651.2|6655.1|6652.7|6653.2|6650.8|201
1602717000000|2020-10-14 23:10:00|6654.3|6651.3|6654.1|6651.1|6654.5|6651.7|6651.5|6649.7|160
1602717300000|2020-10-14 23:15:00|6654.2|6651.2|6652.5|6650.7|6654.2|6651.8|6650.9|6648.8|176
1602717600000|2020-10-14 23:20:00|6652.4|6650.6|6653.4|6651.6|6654.6|6652.8|6651.7|6649.9|180
1602717900000|2020-10-14 23:25:00|6653.5|6651.7|6658.1|6655.1|6658.1|6655.8|6653.4|6651|212
1602718200000|2020-10-14 23:30:00|6658.2|6655.2|6658.1|6656.3|6659.1|6656.8|6656.3|6654.2|166
1602718500000|2020-10-14 23:35:00|6658|6656.2|6659.6|6657.8|6661.1|6658.8|6658|6655.5|170
1602718800000|2020-10-14 23:40:00|6659.7|6657.9|6656.6|6654.8|6660|6658|6656|6653.7|169
1602719100000|2020-10-14 23:45:00|6656.7|6654.9|6657.2|6655.4|6658.2|6656|6654.2|6651.8|220
1602719400000|2020-10-14 23:50:00|6657.1|6655.3|6656.6|6654.8|6658.3|6655.9|6655.3|6652.8|228
1602719700000|2020-10-14 23:55:00|6656.7|6654.9|6657.3|6655.5|6658.2|6655.9|6655.5|6653.5|169
1602720000000|2020-10-15 00:00:00|6657.2|6655.4|6660.5|6658.7|6660.7|6658.9|6657.2|6655.4|271
1602720300000|2020-10-15 00:05:00|6660.4|6658.6|6660.6|6658.8|6661.3|6659.5|6659.1|6657.3|163
1602720600000|2020-10-15 00:10:00|6660.7|6658.9|6658.4|6656.6|6660.7|6658.9|6657.6|6655.8|150
1602720900000|2020-10-15 00:15:00|6658.3|6656.5|6657.8|6656|6658.5|6656.7|6656.2|6654.4|169
1602721200000|2020-10-15 00:20:00|6657.9|6656.1|6656.7|6654.9|6658.4|6656.6|6655.8|6654|229
1602721500000|2020-10-15 00:25:00|6656.6|6654.8|6656.5|6653.5|6658.2|6656|6655.5|6652.7|211
1602721800000|2020-10-15 00:30:00|6656.4|6653.4|6652.8|6651|6661.2|6658.2|6652.4|6650.1|330
1602722100000|2020-10-15 00:35:00|6652.9|6651.1|6654.3|6652.5|6655.1|6652.9|6652.9|6650.6|213
1602722400000|2020-10-15 00:40:00|6654.2|6652.4|6656.2|6654.4|6657.2|6654.9|6653.8|6652|244
1602722700000|2020-10-15 00:45:00|6656.3|6654.5|6654.2|6652.4|6657.1|6654.9|6654.1|6652.1|268
1602723000000|2020-10-15 00:50:00|6654.3|6652.5|6652.6|6650.8|6655.3|6652.9|6652.5|6650.7|166
1602723300000|2020-10-15 00:55:00|6653.2|6650.2|6654.6|6652.8|6655.7|6653.9|6651.8|6650|261
1602723600000|2020-10-15 01:00:00|6654.7|6652.9|6654|6652.2|6655.6|6653.8|6653.4|6651.6|279
1602723900000|2020-10-15 01:05:00|6653.9|6652.1|6659.4|6657.6|6659.5|6657.7|6653.4|6651.5|215
1602724200000|2020-10-15 01:10:00|6659.3|6657.5|6659.2|6657.4|6660.4|6658.6|6658.5|6656.6|241
1602724500000|2020-10-15 01:15:00|6659.3|6657.5|6663.3|6661.5|6663.3|6661.5|6658.4|6656.6|285
1602724800000|2020-10-15 01:20:00|6663.5|6661.7|6658.2|6656.4|6663.6|6661.8|6657.4|6655.6|331
1602725100000|2020-10-15 01:25:00|6658.3|6656.5|6657.3|6655.5|6658.4|6656.6|6656.4|6653.8|150
1602725400000|2020-10-15 01:30:00|6657.4|6655.6|6655.5|6653.7|6657.9|6655.7|6654.3|6652.5|285
1602725700000|2020-10-15 01:35:00|6655.4|6653.6|6655.4|6653.6|6656.2|6654.4|6654.2|6652.4|211
1602726000000|2020-10-15 01:40:00|6655.5|6653.7|6655.4|6653.6|6656.4|6654.5|6654.3|6652.5|240
1602726300000|2020-10-15 01:45:00|6655.3|6653.5|6655.2|6653.4|6656.4|6654.6|6654.3|6652.5|184
1602726600000|2020-10-15 01:50:00|6655.3|6653.5|6655.2|6653.4|6657.8|6655.6|6654.2|6652.4|261
1602726900000|2020-10-15 01:55:00|6655.3|6653.5|6660.4|6658.6|6660.6|6658.8|6655.1|6653.3|298
1602727200000|2020-10-15 02:00:00|6660.3|6658.5|6656.9|6655.1|6660.4|6658.6|6656.5|6654.7|279
1602727500000|2020-10-15 02:05:00|6656.8|6655|6656.1|6654.3|6657|6655.2|6655.8|6654|197
1602727800000|2020-10-15 02:10:00|6656.2|6654.4|6654.2|6652.4|6656.2|6654.4|6654.1|6652.3|283
1602728100000|2020-10-15 02:15:00|6654.1|6652.3|6653.4|6651.6|6654.4|6652.6|6652.9|6651.1|216
1602728400000|2020-10-15 02:20:00|6653.3|6651.5|6653.2|6651.4|6653.6|6651.8|6652.6|6650.8|206
1602728700000|2020-10-15 02:25:00|6653.1|6651.3|6651.1|6649.3|6653.3|6651.5|6650.7|6648.9|215
1602729000000|2020-10-15 02:30:00|6651|6649.2|6651|6649.2|6651.5|6649.7|6650|6648.2|226
1602729300000|2020-10-15 02:35:00|6650.7|6648.9|6650.2|6648.4|6651.2|6649.4|6650.1|6648.3|211
1602729600000|2020-10-15 02:40:00|6650.1|6648.3|6648.3|6646.5|6650.4|6648.6|6647.3|6645.5|200
1602729900000|2020-10-15 02:45:00|6648.4|6646.6|6646.2|6644.4|6648.4|6646.6|6646|6644.2|159
1602730200000|2020-10-15 02:50:00|6646.3|6644.5|6643.1|6641.3|6646.3|6644.5|6641.6|6639.8|337
1602730500000|2020-10-15 02:55:00|6643.3|6641.5|6642.6|6640.8|6645.3|6643.5|6642.6|6640.8|309
1602730800000|2020-10-15 03:00:00|6642.5|6640.7|6645.1|6643.3|6645.8|6644|6641.6|6639.8|293
1602731100000|2020-10-15 03:05:00|6645.2|6643.4|6645.5|6643.7|6646.6|6644.8|6645.2|6643.4|209
1602731400000|2020-10-15 03:10:00|6645.6|6643.8|6646.7|6644.9|6647.3|6645.5|6645.3|6643.5|162
1602731700000|2020-10-15 03:15:00|6646.8|6645|6648.7|6646.9|6649.4|6647.6|6646.6|6644.8|182
1602732000000|2020-10-15 03:20:00|6648.9|6647.1|6648.6|6646.8|6649.4|6647.6|6648.5|6646.7|202
1602732300000|2020-10-15 03:25:00|6648.5|6646.7|6648.6|6646.8|6649.7|6647.9|6647.9|6646.1|196
1602732600000|2020-10-15 03:30:00|6648.5|6646.7|6648.3|6646.5|6648.7|6646.9|6647.9|6646.1|161
1602732900000|2020-10-15 03:35:00|6648.4|6646.6|6648.4|6646.6|6648.5|6646.7|6647.9|6646.1|118
1602733200000|2020-10-15 03:40:00|6648.3|6646.5|6647.3|6645.5|6648.4|6646.6|6646.4|6644.6|195
1602733500000|2020-10-15 03:45:00|6647.2|6645.4|6646.9|6645.1|6647.4|6645.6|6646.4|6644.6|226
1602733800000|2020-10-15 03:50:00|6646.8|6645|6647.4|6645.6|6648.1|6646.3|6646.7|6644.9|175
1602734100000|2020-10-15 03:55:00|6647.3|6645.5|6647.1|6645.3|6647.7|6645.9|6646.4|6644.6|170
1602734400000|2020-10-15 04:00:00|6647.2|6645.4|6646.2|6644.4|6647.5|6645.6|6645.8|6644|152
1602734700000|2020-10-15 04:05:00|6646.3|6644.5|6645.4|6643.6|6646.3|6644.5|6645.2|6643.4|220
1602735000000|2020-10-15 04:10:00|6645.3|6643.5|6645.2|6643.4|6645.6|6643.8|6645.1|6643.3|139
1602735300000|2020-10-15 04:15:00|6645.3|6643.5|6646.1|6644.3|6646.4|6644.6|6645.1|6643.3|189
1602735600000|2020-10-15 04:20:00|6646.2|6644.4|6646.3|6644.5|6647.3|6645.5|6646.2|6644.4|167
1602735900000|2020-10-15 04:25:00|6646.4|6644.6|6647.3|6645.5|6647.5|6645.7|6646.3|6644.5|87
1602736200000|2020-10-15 04:30:00|6647.2|6645.4|6646.8|6645|6647.6|6645.8|6646.7|6644.9|119
1602736500000|2020-10-15 04:35:00|6646.7|6644.9|6648.4|6646.6|6649.2|6647.4|6646.7|6644.9|142
1602736800000|2020-10-15 04:40:00|6648.3|6646.5|6651.2|6649.4|6653|6651.2|6648.3|6646.5|135
1602737100000|2020-10-15 04:45:00|6651.3|6649.5|6651.3|6649.5|6651.8|6650|6650.3|6648.5|187
1602737400000|2020-10-15 04:50:00|6651.2|6649.4|6651.5|6649.7|6652.2|6650.4|6650.3|6648.5|178
1602737700000|2020-10-15 04:55:00|6651.6|6649.8|6651.8|6650|6653.4|6651.6|6651.1|6649.3|212
1602738000000|2020-10-15 05:00:00|6651.3|6649.5|6653.3|6651.5|6654.6|6652.8|6650.9|6649.1|218
1602738300000|2020-10-15 05:05:00|6653.4|6651.6|6651|6649.2|6653.7|6651.9|6651|6649.2|223
1602738600000|2020-10-15 05:10:00|6650.9|6649.1|6651.3|6649.5|6652.1|6650.3|6650.6|6648.8|218
1602738900000|2020-10-15 05:15:00|6651.4|6649.6|6652.4|6650.6|6652.4|6650.6|6650.4|6648.6|209
1602739200000|2020-10-15 05:20:00|6652.5|6650.7|6653|6651.2|6653.6|6651.8|6652.1|6650.3|228
1602739500000|2020-10-15 05:25:00|6653.1|6651.3|6651.5|6649.7|6653.4|6651.6|6651.5|6649.7|192
1602739800000|2020-10-15 05:30:00|6651.6|6649.8|6650.4|6648.6|6651.9|6650.1|6650.2|6648.4|123
1602740100000|2020-10-15 05:35:00|6650.5|6648.7|6651.8|6650|6652.2|6650.4|6650.3|6648.5|154
1602740400000|2020-10-15 05:40:00|6651.9|6650.1|6652.6|6650.8|6652.9|6651.1|6651.5|6649.7|165
1602740700000|2020-10-15 05:45:00|6652.5|6650.7|6651.8|6650|6653.1|6651.3|6651.4|6649.6|160
1602741000000|2020-10-15 05:50:00|6651.7|6649.9|6652.5|6650.7|6652.5|6650.7|6651.3|6649.5|130
1602741300000|2020-10-15 05:55:00|6652.6|6650.8|6648.1|6646.3|6652.6|6650.8|6647.4|6645.6|212
1602741600000|2020-10-15 06:00:00|6648.6|6645.6|6649.2|6647.4|6649.4|6647.6|6645.4|6643.6|267
1602741900000|2020-10-15 06:05:00|6649.3|6647.5|6647.4|6645.6|6650.2|6648.4|6646.8|6645|237
1602742200000|2020-10-15 06:10:00|6647.5|6645.7|6648.8|6647|6649.2|6647.4|6647.2|6645.4|237
1602742500000|2020-10-15 06:15:00|6648.9|6647.1|6644.2|6642.4|6648.9|6647.1|6643.5|6641.7|279
1602742800000|2020-10-15 06:20:00|6644.1|6642.3|6645.2|6643.4|6646.7|6644.9|6643.6|6641.8|215
1602743100000|2020-10-15 06:25:00|6645.3|6643.5|6642.1|6640.3|6646|6643.6|6642|6640.2|156
1602743400000|2020-10-15 06:30:00|6642|6640.2|6641|6639.2|6642.4|6640.6|6640.7|6638.9|140
1602743700000|2020-10-15 06:35:00|6641.1|6639.3|6637.2|6635.4|6641.2|6639.4|6637.2|6635.4|148
1602744000000|2020-10-15 06:40:00|6637.3|6635.5|6637.1|6635.3|6637.7|6635.7|6636.4|6634.2|173
1602744300000|2020-10-15 06:45:00|6637.2|6635.4|6636.5|6634.7|6637.2|6635.4|6634.2|6632.4|211
1602744600000|2020-10-15 06:50:00|6636.4|6634.6|6639.2|6637.4|6639.2|6637.4|6635.6|6633.8|175
1602744900000|2020-10-15 06:55:00|6639|6637.2|6638.1|6636.3|6641.3|6639.5|6637.9|6636.1|302
1602745200000|2020-10-15 07:00:00|6638.2|6636.4|6635.5|6633.7|6638.5|6636.7|6634.7|6632.9|362
1602745500000|2020-10-15 07:05:00|6635.6|6633.8|6637.4|6635.6|6637.7|6635.9|6633.4|6631.6|359
1602745800000|2020-10-15 07:10:00|6637.5|6635.7|6638.9|6637.1|6639.5|6637.7|6635.4|6633.6|252
1602746100000|2020-10-15 07:15:00|6639|6637.2|6636.5|6634.7|6639.2|6637.4|6635.4|6633.6|278
1602746400000|2020-10-15 07:20:00|6636.4|6634.6|6629.3|6627.5|6636.7|6634.9|6629.1|6627.3|349
1602746700000|2020-10-15 07:25:00|6629.2|6627.4|6629.3|6627.5|6630.7|6628.9|6628.3|6626.5|260
1602747000000|2020-10-15 07:30:00|6629.2|6627.4|6627.3|6625.5|6629.3|6627.5|6626.5|6624.4|185
1602747300000|2020-10-15 07:35:00|6627.4|6625.6|6629.3|6627.5|6629.9|6628.1|6627.2|6625.4|216
1602747600000|2020-10-15 07:40:00|6629.2|6627.4|6634.2|6632.4|6635.7|6633.4|6629.2|6627.4|279
1602747900000|2020-10-15 07:45:00|6634.3|6632.5|6637.5|6635.7|6637.8|6636|6633.7|6631.9|267
1602748200000|2020-10-15 07:50:00|6637.6|6635.8|6632.9|6631.1|6637.8|6636|6632.8|6631|193
1602748500000|2020-10-15 07:55:00|6632.8|6631|6634.4|6632.6|6634.5|6632.7|6632.5|6630.7|220
1602748800000|2020-10-15 08:00:00|6634.5|6632.7|6633.8|6632|6634.5|6632.7|6631.5|6629.7|253
1602749100000|2020-10-15 08:05:00|6633.7|6631.9|6632.5|6630.7|6633.7|6631.9|6630.1|6628.3|223
1602749400000|2020-10-15 08:10:00|6632.6|6630.8|6630.4|6628.6|6633.3|6631.5|6629.8|6628|178
1602749700000|2020-10-15 08:15:00|6630.2|6628.4|6623.1|6621.3|6630.6|6628.8|6623.1|6621.3|294
1602750000000|2020-10-15 08:20:00|6623.2|6621.4|6618|6616.2|6623.5|6621.7|6616.2|6614.4|268
1602750300000|2020-10-15 08:25:00|6618.1|6616.3|6612|6610.2|6618.2|6616.4|6609.6|6607.6|412
1602750600000|2020-10-15 08:30:00|6611.9|6610.1|6610.9|6609.1|6612.5|6610.2|6609.1|6607|381
1602750900000|2020-10-15 08:35:00|6611.2|6609.4|6610.3|6608.5|6611.3|6609.5|6607.4|6605.6|378
1602751200000|2020-10-15 08:40:00|6610.4|6608.6|6606.3|6604.5|6610.6|6608.8|6605.6|6603.3|297
1602751500000|2020-10-15 08:45:00|6606.4|6604.6|6603|6600|6607.2|6605.4|6601.7|6599.8|254
1602751800000|2020-10-15 08:50:00|6602.9|6599.9|6600.4|6598.6|6602.9|6600.8|6600.1|6598.3|259
1602752100000|2020-10-15 08:55:00|6600.3|6598.5|6597.3|6595.5|6601|6599.2|6597.3|6595.5|267
1602752400000|2020-10-15 09:00:00|6597.4|6595.6|6598.4|6596.6|6600.9|6599.1|6593.2|6591.4|355
1602752700000|2020-10-15 09:05:00|6598.9|6597.1|6596.6|6594.8|6599.7|6597.8|6595.6|6593.8|342
1602753000000|2020-10-15 09:10:00|6596.5|6594.7|6598.6|6596.8|6598.9|6597.1|6595.1|6593.3|216
1602753300000|2020-10-15 09:15:00|6598.7|6596.9|6601.5|6599.7|6602.1|6600.3|6598.5|6596.7|268
1602753600000|2020-10-15 09:20:00|6601.3|6599.5|6599.5|6597.7|6602.1|6599.9|6598.7|6596.9|207
1602753900000|2020-10-15 09:25:00|6599.4|6597.6|6601.8|6600|6602|6600.2|6597.5|6595.7|244
1602754200000|2020-10-15 09:30:00|6601.6|6599.8|6598.8|6597|6602.7|6600.9|6598.5|6596.7|228
1602754500000|2020-10-15 09:35:00|6598.9|6597.1|6601.9|6600.1|6602|6600.2|6598.7|6596.9|191
1602754800000|2020-10-15 09:40:00|6601.8|6600|6602.6|6600.8|6604|6602.2|6600|6598.2|240
1602755100000|2020-10-15 09:45:00|6602.7|6600.9|6603.5|6601.7|6604.1|6602.3|6600|6598.2|240
1602755400000|2020-10-15 09:50:00|6603.4|6601.6|6604|6602.2|6604.5|6602.7|6603|6601.2|263
1602755700000|2020-10-15 09:55:00|6603.9|6602.1|6608.7|6606.9|6608.9|6607.1|6603.2|6601.4|296
1602756000000|2020-10-15 10:00:00|6608.8|6607|6608.7|6606.9|6610.1|6608.3|6607.6|6605.8|239
1602756300000|2020-10-15 10:05:00|6608.8|6607|6604.2|6602.4|6608.9|6607.1|6604.1|6601.9|152
1602756600000|2020-10-15 10:10:00|6604.3|6602.5|6602.2|6600.4|6606.4|6604.6|6602.2|6600.4|190
1602756900000|2020-10-15 10:15:00|6602.3|6600.5|6601.3|6599.5|6602.6|6600.8|6598.2|6596.4|297
1602757200000|2020-10-15 10:20:00|6601.4|6599.6|6598.9|6597.1|6601.4|6599.6|6598.4|6596.6|213
1602757500000|2020-10-15 10:25:00|6599|6597.2|6604.8|6603|6605.3|6603.5|6599|6597.2|297
1602757800000|2020-10-15 10:30:00|6604.7|6602.9|6606.7|6604.9|6606.8|6605|6603.2|6601.4|186
1602758100000|2020-10-15 10:35:00|6606.6|6604.8|6606.4|6604.6|6608.3|6606.5|6606.2|6604.4|229
1602758400000|2020-10-15 10:40:00|6606.3|6604.5|6608.3|6606.5|6608.3|6606.5|6605.5|6603.7|165
1602758700000|2020-10-15 10:45:00|6608.2|6606.4|6608.7|6606.9|6609.7|6607.6|6606.2|6603.8|303
1602759000000|2020-10-15 10:50:00|6608.8|6607|6609.8|6608|6610.2|6608.3|6608.1|6606|262
1602759300000|2020-10-15 10:55:00|6609.7|6607.9|6606.4|6604.6|6610.7|6608.9|6606.3|6604.5|225
1602759600000|2020-10-15 11:00:00|6606.5|6604.7|6607.2|6605.4|6608.4|6606.6|6604.4|6602.6|215
1602759900000|2020-10-15 11:05:00|6607.3|6605.5|6601.5|6599.7|6607.4|6605.6|6601.2|6599.4|219
1602760200000|2020-10-15 11:10:00|6601.4|6599.6|6598.5|6596.7|6602.7|6600.9|6598.3|6596.5|254
1602760500000|2020-10-15 11:15:00|6598.4|6596.6|6598.2|6596.4|6599.4|6597.6|6597.4|6595.6|276
1602760800000|2020-10-15 11:20:00|6598.1|6596.3|6597.6|6595.8|6598.9|6597|6597.4|6595.6|244
1602761100000|2020-10-15 11:25:00|6597.5|6595.7|6597.4|6595.6|6597.8|6596|6596.7|6594.9|141
1602761400000|2020-10-15 11:30:00|6597.5|6595.7|6597.5|6595.7|6599|6597.2|6596.7|6594.9|180
1602761700000|2020-10-15 11:35:00|6597.6|6595.8|6596.9|6595.1|6598.7|6596.9|6596.9|6595.1|187
1602762000000|2020-10-15 11:40:00|6597|6595.2|6597.5|6595.7|6598.4|6596.6|6596.5|6594.7|208
1602762300000|2020-10-15 11:45:00|6597.4|6595.6|6596.6|6594.8|6598.3|6596.5|6596.4|6594.6|214
1602762600000|2020-10-15 11:50:00|6596.4|6594.6|6594.8|6593|6597.3|6595.5|6593.8|6592|269
1602762900000|2020-10-15 11:55:00|6594.7|6592.9|6594.1|6592.3|6596.8|6595|6593.5|6591.7|240
1602763200000|2020-10-15 12:00:00|6593.9|6592.1|6592.5|6590.7|6594.4|6592.6|6591.6|6589.8|378
1602763500000|2020-10-15 12:05:00|6592.4|6590.6|6585.1|6583.3|6592.5|6590.7|6584.6|6582.8|337
1602763800000|2020-10-15 12:10:00|6585.2|6583.4|6587.2|6585.4|6587.3|6585.5|6584.1|6582.3|230
1602764100000|2020-10-15 12:15:00|6587.1|6585.3|6589.2|6587.4|6589.4|6587.6|6583.7|6581.9|270
1602764400000|2020-10-15 12:20:00|6588.9|6587.1|6591.8|6590|6592.3|6590.5|6586.1|6584.3|309
1602764700000|2020-10-15 12:25:00|6591.6|6589.8|6591.6|6588.6|6592.2|6590.4|6589.4|6587.6|242
1602765000000|2020-10-15 12:30:00|6591.5|6588.5|6587|6585.2|6592.7|6589|6586.7|6583.8|399
1602765300000|2020-10-15 12:35:00|6586.9|6585.1|6593.2|6591.4|6593.2|6591.4|6585.4|6583.6|423
1602765600000|2020-10-15 12:40:00|6593.1|6591.3|6589.1|6587.3|6593.1|6591.3|6587.7|6585.9|348
1602765900000|2020-10-15 12:45:00|6589.2|6587.4|6587.1|6585.3|6590.5|6588.7|6586.5|6584.7|300
1602766200000|2020-10-15 12:50:00|6587|6585.2|6584.3|6582.5|6588.9|6587.1|6584.1|6582.3|356
1602766500000|2020-10-15 12:55:00|6584.4|6582.6|6584.8|6583|6586.8|6585|6584.1|6582.3|289
1602766800000|2020-10-15 13:00:00|6584.7|6582.9|6583.2|6581.4|6586.5|6584.7|6582.3|6580.5|372
1602767100000|2020-10-15 13:05:00|6583.3|6581.5|6580.4|6578.6|6585.4|6583.6|6579.3|6577.5|380
1602767400000|2020-10-15 13:10:00|6580.3|6578.5|6579.4|6577.6|6580.5|6578.7|6577.3|6575.5|365
1602767700000|2020-10-15 13:15:00|6579.3|6577.5|6580.2|6578.4|6581.5|6579.7|6578.3|6576.5|287
1602768000000|2020-10-15 13:20:00|6580.3|6578.5|6583.3|6581.5|6583.4|6581.6|6579.4|6577.6|241
1602768300000|2020-10-15 13:25:00|6583.2|6581.4|6582.1|6580.3|6584.5|6582.7|6581.9|6580.1|257
1602768600000|2020-10-15 13:30:00|6582.2|6580.4|6587.7|6585.9|6588.2|6586.4|6580.5|6578.7|464
1602768900000|2020-10-15 13:35:00|6587.5|6585.7|6586.1|6584.3|6587.6|6585.8|6584.1|6582.3|351
1602769200000|2020-10-15 13:40:00|6585.7|6583.9|6587.7|6584.7|6589|6586.5|6583.8|6582|426
1602769500000|2020-10-15 13:45:00|6587.6|6584.6|6587.4|6585.6|6591|6588.9|6586.6|6584.3|497
1602769800000|2020-10-15 13:50:00|6587.3|6585.5|6595.1|6593.3|6596.6|6594.8|6586.7|6584.9|453
1602770100000|2020-10-15 13:55:00|6595.3|6593.5|6590.5|6588.7|6596.8|6595|6590.2|6588.4|384
1602770400000|2020-10-15 14:00:00|6590.4|6588.6|6587.5|6585.7|6590.7|6588.9|6586.9|6585.1|399
1602770700000|2020-10-15 14:05:00|6587.9|6586.1|6586|6584.2|6588.5|6586.7|6585.8|6584|391
1602771000000|2020-10-15 14:10:00|6586.1|6584.3|6586.6|6584.8|6589.5|6587.7|6585.7|6583.9|288
1602771300000|2020-10-15 14:15:00|6586.5|6584.7|6587.5|6585.7|6590.8|6589|6583.4|6581.6|412
1602771600000|2020-10-15 14:20:00|6587.4|6585.6|6588.5|6586.7|6589.5|6587.7|6586.5|6584.7|439
1602771900000|2020-10-15 14:25:00|6588|6586.2|6585.3|6583.5|6589.4|6587.6|6584.6|6582.4|341
1602772200000|2020-10-15 14:30:00|6585.1|6583.3|6584.7|6582.9|6586.2|6584.4|6582.5|6580.7|355
1602772500000|2020-10-15 14:35:00|6584.8|6583|6582.6|6580.8|6585.5|6583.7|6581.6|6579.8|300
1602772800000|2020-10-15 14:40:00|6582.7|6580.9|6581.4|6579.6|6584|6582.1|6580.4|6578.6|354
1602773100000|2020-10-15 14:45:00|6581.3|6579.5|6581.5|6579.7|6582.5|6580.7|6578.3|6576.5|432
1602773400000|2020-10-15 14:50:00|6581.7|6579.9|6586.2|6584.4|6586.8|6585|6581.4|6579.6|352
1602773700000|2020-10-15 14:55:00|6586.1|6584.3|6586.8|6585|6586.9|6585.1|6583.6|6581.8|415
1602774000000|2020-10-15 15:00:00|6586.9|6585.1|6585|6583.2|6588.6|6586.8|6582.5|6580.7|436
1602774300000|2020-10-15 15:05:00|6585.1|6583.3|6585.3|6583.5|6585.8|6584|6584.2|6582.4|249
1602774600000|2020-10-15 15:10:00|6585.2|6583.4|6586.6|6584.8|6588.4|6586.6|6584.3|6582.5|231
1602774900000|2020-10-15 15:15:00|6586.4|6584.6|6588.4|6586.6|6588.8|6587|6586.3|6584.5|284
1602775200000|2020-10-15 15:20:00|6588.5|6586.7|6588.2|6586.4|6589.4|6587.6|6587.1|6585.3|283
1602775500000|2020-10-15 15:25:00|6588.3|6586.5|6586.3|6584.5|6589.1|6587.3|6586|6584.2|181
1602775800000|2020-10-15 15:30:00|6586.2|6584.4|6586.3|6584.5|6587.2|6585.4|6585.3|6583.5|335
1602776100000|2020-10-15 15:35:00|6586.2|6584.4|6585.3|6583.5|6587.6|6585.8|6583.6|6581.8|281
1602776400000|2020-10-15 15:40:00|6585.2|6583.4|6584.3|6582.5|6586.2|6584.4|6583.4|6581.6|265
1602776700000|2020-10-15 15:45:00|6584.4|6582.6|6586.3|6584.5|6586.6|6584.8|6584.3|6582.5|346
1602777000000|2020-10-15 15:50:00|6586.2|6584.4|6586.8|6585|6587.8|6586|6586|6584.2|293
1602777300000|2020-10-15 15:55:00|6586.7|6584.9|6586.4|6584.6|6588|6586.2|6586.3|6584.5|255
1602777600000|2020-10-15 16:00:00|6586.3|6584.5|6587.4|6585.6|6587.6|6585.8|6586.2|6584.4|234
1602777900000|2020-10-15 16:05:00|6587.3|6585.5|6586.6|6584.8|6588.5|6586.7|6586.4|6584.6|256
1602778200000|2020-10-15 16:10:00|6586.5|6584.7|6587.5|6585.7|6588.3|6586.5|6586.4|6584.6|190
1602778500000|2020-10-15 16:15:00|6587.6|6585.8|6589.4|6587.6|6589.4|6587.6|6587.4|6585.6|110
1602778800000|2020-10-15 16:20:00|6589.5|6587.7|6589.4|6587.6|6590.2|6588.4|6588.5|6586.7|210
1602779100000|2020-10-15 16:25:00|6589.5|6587.7|6589.6|6587.8|6592.4|6590.6|6589.3|6587.5|246
1602779400000|2020-10-15 16:30:00|6589.5|6587.7|6586.7|6584.9|6590.6|6588.8|6586.4|6584.6|210
1602779700000|2020-10-15 16:35:00|6586.6|6584.8|6588.6|6586.8|6588.8|6587|6586.6|6584.8|177
1602780000000|2020-10-15 16:40:00|6588.5|6586.7|6589.5|6587.7|6590.6|6588.8|6588.5|6586.7|149
1602780300000|2020-10-15 16:45:00|6589.6|6587.8|6588.8|6587|6589.7|6587.9|6587.6|6585.8|178
1602780600000|2020-10-15 16:50:00|6588.9|6587.1|6590.8|6589|6591|6589.2|6588.5|6586.7|206
1602780900000|2020-10-15 16:55:00|6590.7|6588.9|6593.1|6591.3|6593.7|6591.9|6590.5|6588.7|326
1602781200000|2020-10-15 17:00:00|6593.2|6591.4|6593.4|6591.6|6594.5|6592.7|6592.4|6590.1|306
1602781500000|2020-10-15 17:05:00|6593.5|6591.7|6592.3|6590.5|6593.6|6591.8|6591.8|6590|240
1602781800000|2020-10-15 17:10:00|6592.4|6590.6|6593.7|6591.9|6594.4|6592.6|6592.2|6590.4|167
1602782100000|2020-10-15 17:15:00|6593.9|6592.1|6594.5|6592.7|6595.4|6593.6|6593.4|6591.6|232
1602782400000|2020-10-15 17:20:00|6594.4|6592.6|6595.2|6593.4|6595.3|6593.5|6594.2|6592.4|203
1602782700000|2020-10-15 17:25:00|6595.3|6593.5|6596.2|6594.4|6596.3|6594.5|6594.8|6593|205
1602783000000|2020-10-15 17:30:00|6596.3|6594.5|6596.3|6594.5|6597|6595.1|6595.9|6593.9|133
1602783300000|2020-10-15 17:35:00|6596.4|6594.6|6595.1|6593.3|6596.7|6594.9|6594.6|6592.8|161
1602783600000|2020-10-15 17:40:00|6595.2|6593.4|6595.1|6593.3|6595.4|6593.6|6594.1|6592.3|175
1602783900000|2020-10-15 17:45:00|6595.2|6593.4|6592.1|6590.3|6595.2|6593.4|6592|6590.2|140
1602784200000|2020-10-15 17:50:00|6592|6590.2|6592.4|6590.6|6593.2|6591.4|6592|6589.8|186
1602784500000|2020-10-15 17:55:00|6592.3|6590.5|6592.8|6589.8|6593.3|6591.5|6591.3|6589.5|140
1602784800000|2020-10-15 18:00:00|6592.7|6589.7|6592.5|6590.7|6593|6591.1|6591.8|6589.4|154
1602785100000|2020-10-15 18:05:00|6592.4|6590.6|6594|6592.2|6594.8|6593|6592.4|6590.6|187
1602785400000|2020-10-15 18:10:00|6594.1|6592.3|6594.3|6592.5|6594.9|6592.9|6593.9|6591.9|103
1602785700000|2020-10-15 18:15:00|6594.2|6592.4|6594.1|6592.3|6594.4|6592.6|6594|6592.2|80
1602786000000|2020-10-15 18:20:00|6594.2|6592.4|6593.4|6591.6|6594.3|6592.5|6593.3|6591.5|98
1602786300000|2020-10-15 18:25:00|6593.5|6591.7|6594.4|6592.6|6595|6593.2|6593.3|6591.5|118
1602786600000|2020-10-15 18:30:00|6594.5|6592.7|6594.1|6592.3|6594.5|6592.7|6593.8|6592|91
1602786900000|2020-10-15 18:35:00|6594|6592.2|6593.4|6591.6|6594.2|6592.4|6593.3|6591.5|91
1602787200000|2020-10-15 18:40:00|6593.5|6591.7|6593.4|6591.6|6594.1|6592.3|6593.2|6591.4|99
1602787500000|2020-10-15 18:45:00|6593.5|6591.7|6593|6591.2|6594.2|6592.4|6592.4|6590|134
1602787800000|2020-10-15 18:50:00|6592.9|6591.1|6594.5|6592.7|6594.8|6593|6592.9|6591.1|131
1602788100000|2020-10-15 18:55:00|6594.4|6592.6|6594.4|6592.6|6596.2|6594.4|6594.4|6592.6|174
1602788400000|2020-10-15 19:00:00|6594.3|6592.5|6595.1|6593.3|6596.8|6594.4|6594.2|6592.4|129
1602788700000|2020-10-15 19:05:00|6595|6593.2|6594.3|6592.5|6595.2|6593.4|6594.1|6592.3|94
1602789000000|2020-10-15 19:10:00|6594.2|6592.4|6593.3|6591.5|6594.9|6593.1|6593.1|6591.3|100
1602789300000|2020-10-15 19:15:00|6593.2|6591.4|6594.1|6592.3|6594.5|6592.4|6593.1|6591.3|88
1602789600000|2020-10-15 19:20:00|6594|6592.2|6596.3|6594.5|6596.6|6594.8|6593.9|6592.1|175
1602789900000|2020-10-15 19:25:00|6596.4|6594.6|6598.2|6596.4|6599|6596.7|6596.3|6594.5|158
1602790200000|2020-10-15 19:30:00|6598.3|6596.5|6596.9|6595.1|6598.3|6596.5|6596.4|6594.6|129
1602790500000|2020-10-15 19:35:00|6597|6595.2|6597.8|6596|6598.1|6596|6596.8|6595|96
1602790800000|2020-10-15 19:40:00|6598|6596.2|6598.5|6596.7|6599.2|6597.4|6597.6|6595.8|94
1602791100000|2020-10-15 19:45:00|6598.4|6596.6|6597.3|6595.5|6598.4|6596.6|6597.2|6595.4|101
1602791400000|2020-10-15 19:50:00|6597.5|6595.7|6597|6595.2|6598.2|6596.4|6596.1|6594.3|130
1602791700000|2020-10-15 19:55:00|6596.9|6595.1|6597.1|6595.3|6597.4|6595.6|6596.5|6594.7|95
1602792000000|2020-10-15 20:00:00|6597|6595.2|6597|6595.2|6597.4|6595.6|6596.8|6595|125
1602792300000|2020-10-15 20:05:00|6596.9|6595.1|6598|6595|6598|6596.1|6596.9|6594.6|85
1602792600000|2020-10-15 20:10:00|6597|6595.2|6597.1|6595.3|6598.3|6596.5|6596.9|6594.6|113
1602792900000|2020-10-15 20:15:00|6597|6595.2|6597.1|6595.3|6597.3|6595.5|6596.9|6595.1|55
1602793200000|2020-10-15 20:20:00|6597|6595.2|6597.2|6595.4|6597.3|6595.5|6597|6595.2|60
1602793500000|2020-10-15 20:25:00|6597.3|6595.5|6598|6596.2|6598.1|6596.3|6597.2|6595.4|44
1602793800000|2020-10-15 20:30:00|6597.9|6596.1|6596.1|6594.3|6598.1|6596.3|6596|6593.6|90
1602794100000|2020-10-15 20:35:00|6596.2|6594.4|6597.6|6594.6|6597.6|6595.3|6595.9|6594.1|75
1602794400000|2020-10-15 20:40:00|6597.5|6594.5|6599.3|6596.3|6599.3|6596.8|6597|6594.5|80
1602794700000|2020-10-15 20:45:00|6598.7|6595.7|6598.7|6595.7|6599.1|6596.1|6597.5|6594.6|100
1602795000000|2020-10-15 20:50:00|6598.8|6595.8|6599|6596|6599.2|6596.2|6598.2|6595.2|105
1602795300000|2020-10-15 20:55:00|6599.1|6596.1|6599.3|6596.3|6599.9|6596.6|6597.5|6594.5|203
1602795600000|2020-10-15 21:00:00|6599|6596|6600.6|6597.6|6600.6|6597.6|6599|6596|32
1602795900000|2020-10-15 21:05:00|6600.5|6597.2|6601.2|6597.2|6601.3|6597.9|6600.1|6596.7|140
1602796200000|2020-10-15 21:10:00|6601.1|6597.1|6601|6597|6601.5|6598|6600.3|6596.7|123
1602796500000|2020-10-15 21:15:00|6600.9|6596.9|6601|6597|6602.7|6598.7|6600.7|6596.7|140
1602796800000|2020-10-15 21:20:00|6601.1|6597.1|6600.8|6597|6601.5|6598.4|6600.3|6596.8|127
1602797100000|2020-10-15 21:25:00|6601.2|6597.2|6602.1|6598.1|6602.6|6598.6|6599.5|6595.5|162
1602797400000|2020-10-15 21:30:00|6602.9|6598.9|6602.4|6598.7|6605.1|6601.1|6600.6|6597.3|212
1602797700000|2020-10-15 21:35:00|6602.5|6598.8|6604.6|6600.7|6605.7|6602.4|6602.2|6598.8|232
1602798000000|2020-10-15 21:40:00|6604.7|6600.6|6604.9|6601.2|6605.4|6602.2|6603.2|6599.8|248
1602798300000|2020-10-15 21:45:00|6604.7|6601.3|6603.5|6600.4|6607.5|6603.5|6603.2|6600.2|260
1602798600000|2020-10-15 21:50:00|6603.4|6600.3|6600.4|6597.1|6604.1|6601.1|6600.4|6596.9|196
1602798900000|2020-10-15 21:55:00|6600.6|6597|6602.5|6598.5|6603.5|6599.5|6599.8|6596.8|249
1602799200000|2020-10-15 22:00:00|6602.7|6598.7|6601.1|6598.1|6602.7|6599.4|6600.5|6597.5|226
1602799500000|2020-10-15 22:05:00|6601|6598|6601|6598|6601.5|6598.5|6600.4|6597.4|123
1602799800000|2020-10-15 22:10:00|6601.3|6598.3|6601.8|6598.8|6602.5|6599.5|6601.1|6598.1|117
1602800100000|2020-10-15 22:15:00|6601.9|6598.9|6600|6597|6601.9|6598.9|6599|6596.5|103
1602800400000|2020-10-15 22:20:00|6599.8|6596.8|6600.8|6597.8|6600.9|6597.9|6599|6596.6|113
1602800700000|2020-10-15 22:25:00|6600.7|6597.7|6600.7|6597.7|6601|6598|6600.6|6597.6|65
1602801000000|2020-10-15 22:30:00|6600.6|6597.6|6602.6|6599.6|6602.8|6599.8|6600|6597.4|126
1602801300000|2020-10-15 22:35:00|6602.4|6599.4|6601|6598|6602.7|6599.7|6600.4|6597.9|106
1602801600000|2020-10-15 22:40:00|6600.9|6597.9|6600.8|6597.8|6601.1|6598.5|6600.3|6597.6|70
1602801900000|2020-10-15 22:45:00|6599.4|6597.6|6600.1|6597.1|6600.9|6598.5|6599.3|6596.9|78
1602802200000|2020-10-15 22:50:00|6600|6597|6599.6|6596.6|6600.1|6597.2|6599|6596.4|68
1602802500000|2020-10-15 22:55:00|6599.7|6596.7|6600|6597|6601|6598|6599.5|6596.5|118
1602802800000|2020-10-15 23:00:00|6599.9|6596.9|6600.3|6597.3|6600.9|6598.3|6599.3|6596.9|382
1602803100000|2020-10-15 23:05:00|6600.2|6597.2|6599.4|6597.6|6600.4|6597.6|6599.1|6596.7|245
1602803400000|2020-10-15 23:10:00|6599.3|6597.5|6600.9|6597.9|6601.3|6598.8|6599.3|6596.9|166
1602803700000|2020-10-15 23:15:00|6601|6598|6601.6|6599.8|6602.3|6599.9|6600.3|6597.8|152
1602804000000|2020-10-15 23:20:00|6601.5|6599.7|6603.2|6600.2|6604.1|6601.1|6601.4|6598.8|166
1602804300000|2020-10-15 23:25:00|6603.1|6600.1|6603.8|6600.8|6604.2|6601.9|6602.3|6600|188
1602804600000|2020-10-15 23:30:00|6602.6|6600.6|6601.8|6598.8|6602.9|6600.8|6600.3|6598.5|165
1602804900000|2020-10-15 23:35:00|6601.2|6599.4|6604|6601|6604.1|6601.7|6601.2|6598.8|171
1602805200000|2020-10-15 23:40:00|6603.9|6600.9|6602.2|6600.4|6604.4|6602.1|6602|6599.7|157
1602805500000|2020-10-15 23:45:00|6602.1|6600.3|6597.5|6595.7|6602.1|6600.3|6597.2|6594.8|186
1602805800000|2020-10-15 23:50:00|6597.4|6595.6|6598.5|6596.7|6599.9|6597.6|6597.3|6595.3|194
1602806100000|2020-10-15 23:55:00|6598.6|6596.8|6599.1|6597.3|6599.9|6597.6|6598.2|6595.7|191
1602806400000|2020-10-16 00:00:00|6598.9|6597.1|6598.3|6596.5|6600.8|6598.6|6595.5|6593.5|314
1602806700000|2020-10-16 00:05:00|6598.2|6596.4|6600.2|6598.4|6601.7|6599.5|6598.2|6596.4|161
1602807000000|2020-10-16 00:10:00|6600.1|6598.3|6599.7|6597.9|6600.4|6598.6|6598.5|6596.3|168
1602807300000|2020-10-16 00:15:00|6599.5|6597.7|6594.8|6593|6599.8|6598|6594.7|6592.3|253
1602807600000|2020-10-16 00:20:00|6594.7|6592.9|6597.8|6594.8|6598.1|6595.7|6594.1|6591.9|253
1602807900000|2020-10-16 00:25:00|6597.9|6594.9|6599.9|6596.9|6600.1|6597.4|6596.9|6594.8|170
1602808200000|2020-10-16 00:30:00|6600|6597|6598.3|6596.5|6600|6597.5|6598.1|6595.8|162
1602808500000|2020-10-16 00:35:00|6598.4|6596.6|6600.5|6598.7|6601.6|6599.6|6598.4|6596.6|244
1602808800000|2020-10-16 00:40:00|6600.4|6598.6|6600.2|6598.4|6601|6598.9|6599.6|6597.4|121
1602809100000|2020-10-16 00:45:00|6600.3|6598.5|6600.1|6598.3|6601.6|6599.8|6599|6597.2|125
1602809400000|2020-10-16 00:50:00|6600.2|6598.4|6596.8|6593.8|6600.2|6598.4|6595.5|6593|241
1602809700000|2020-10-16 00:55:00|6596.3|6593.3|6596.3|6594.5|6597.5|6595|6592.4|6590|389
1602810000000|2020-10-16 01:00:00|6596.4|6594.6|6600.9|6599.1|6602.6|6600.1|6596.2|6594.1|314
1602810300000|2020-10-16 01:05:00|6600.8|6599|6601.4|6599.6|6602.4|6600|6599.3|6596.8|239
1602810600000|2020-10-16 01:10:00|6601.3|6599.5|6599.1|6596.1|6602.1|6599.7|6598.2|6595.6|217
1602810900000|2020-10-16 01:15:00|6599.3|6596.3|6598|6596.2|6599.6|6597.6|6597.2|6595.4|255
1602811200000|2020-10-16 01:20:00|6598.1|6596.3|6598.1|6596.3|6598.4|6596.6|6597.2|6595.4|172
1602811500000|2020-10-16 01:25:00|6598|6596.2|6597.3|6595.5|6599.8|6597.4|6597|6594.7|182
1602811800000|2020-10-16 01:30:00|6597.4|6595.6|6598.7|6596.9|6601|6598.6|6597.2|6595.4|308
1602812100000|2020-10-16 01:35:00|6598.6|6596.8|6598.1|6596.3|6599.9|6597.8|6597.5|6595.7|240
1602812400000|2020-10-16 01:40:00|6598.2|6596.4|6597.4|6595.6|6599.4|6597.3|6597.2|6594.9|188
1602812700000|2020-10-16 01:45:00|6597.5|6595.7|6598.1|6596.3|6599.8|6597.6|6597.2|6595.3|204
1602813000000|2020-10-16 01:50:00|6598.7|6595.7|6595.2|6593.4|6598.8|6596.7|6595|6592.7|230
1602813300000|2020-10-16 01:55:00|6595.3|6593.5|6599.4|6597.6|6599.9|6597.6|6595.2|6593.4|240
1602813600000|2020-10-16 02:00:00|6599.5|6597.7|6599.9|6596.9|6601.4|6599.6|6598|6596.2|220
1602813900000|2020-10-16 02:05:00|6599.8|6596.8|6599.3|6597.5|6600.3|6598|6597.9|6595.7|171
1602814200000|2020-10-16 02:10:00|6599.2|6597.4|6601.4|6598.4|6601.5|6599|6598.8|6596.4|253
1602814500000|2020-10-16 02:15:00|6601.3|6598.3|6597.1|6595.3|6601.8|6599.3|6597.1|6594.9|170
1602814800000|2020-10-16 02:20:00|6597|6595.2|6596.9|6595.1|6598.8|6596.2|6596.1|6593.7|177
1602815100000|2020-10-16 02:25:00|6596.8|6595|6597.3|6595.5|6597.9|6595.6|6596.2|6594.4|117
1602815400000|2020-10-16 02:30:00|6597.4|6595.6|6596.7|6594.9|6598|6595.9|6596.3|6593.8|188
1602815700000|2020-10-16 02:35:00|6596.6|6594.8|6597.7|6594.7|6597.8|6595.3|6596.1|6593.7|137
1602816000000|2020-10-16 02:40:00|6597.8|6594.8|6596.4|6594.6|6597.8|6595.4|6596.2|6594|122
1602816300000|2020-10-16 02:45:00|6596.3|6594.5|6596.1|6594.3|6597.2|6595.4|6595.3|6593.3|146
1602816600000|2020-10-16 02:50:00|6596|6594.2|6595.1|6593.3|6596.1|6594.3|6594.9|6593.1|189
1602816900000|2020-10-16 02:55:00|6595|6593.2|6596.1|6594.3|6596.3|6594.5|6594.3|6592.5|112
1602817200000|2020-10-16 03:00:00|6596.2|6594.4|6598.3|6596.5|6599.2|6597.2|6596.2|6594.4|177
1602817500000|2020-10-16 03:05:00|6598.2|6596.4|6598.4|6596.6|6600.2|6598.4|6598.1|6596.3|148
1602817800000|2020-10-16 03:10:00|6598.3|6596.5|6597.5|6595.7|6598.7|6596.9|6597.4|6595.6|115
1602818100000|2020-10-16 03:15:00|6597.6|6595.8|6597.6|6595.8|6597.8|6595.8|6596.6|6594.2|185
1602818400000|2020-10-16 03:20:00|6597.5|6595.7|6596.8|6595|6598.1|6595.7|6595.5|6593.4|219
1602818700000|2020-10-16 03:25:00|6596.7|6594.9|6594.6|6592.8|6596.9|6595.1|6594.1|6592.3|250
1602819000000|2020-10-16 03:30:00|6594.7|6592.9|6596.3|6594.5|6596.4|6594.6|6592.3|6590.5|259
1602819300000|2020-10-16 03:35:00|6596.4|6594.6|6597.2|6595.4|6597.4|6595.6|6596.1|6594.3|136
1602819600000|2020-10-16 03:40:00|6597.3|6595.5|6597|6595.2|6597.6|6595.8|6596.2|6594.4|154
1602819900000|2020-10-16 03:45:00|6597.2|6595.4|6598.4|6596.6|6599.1|6597.3|6597.1|6595.3|167
1602820200000|2020-10-16 03:50:00|6598.3|6596.5|6597.8|6596|6599|6596.8|6597.8|6595.6|123
1602820500000|2020-10-16 03:55:00|6597.9|6596.1|6595.1|6593.3|6597.9|6596.1|6594.5|6592.7|155
1602820800000|2020-10-16 04:00:00|6595.2|6593.4|6594.1|6592.3|6595.2|6593.4|6593.5|6591.7|97
1602821100000|2020-10-16 04:05:00|6594.2|6592.4|6595.1|6593.3|6596.2|6594.4|6593.3|6591.5|127
1602821400000|2020-10-16 04:10:00|6595.6|6592.6|6594.7|6591.7|6596|6593.6|6593.5|6590.9|154
1602821700000|2020-10-16 04:15:00|6594.6|6591.6|6594.3|6592.5|6595.2|6593.4|6594|6591.6|145
1602822000000|2020-10-16 04:20:00|6594.7|6592.9|6595.5|6593.7|6596.4|6594.6|6594.5|6592.3|224
1602822300000|2020-10-16 04:25:00|6596|6594.2|6593|6591.2|6596.6|6594.8|6592.4|6590.6|187
1602822600000|2020-10-16 04:30:00|6592.8|6591|6594.1|6592.3|6594.4|6592.6|6592.8|6590.7|156
1602822900000|2020-10-16 04:35:00|6594|6592.2|6592.6|6590.8|6594.3|6592.5|6592.3|6590.5|110
1602823200000|2020-10-16 04:40:00|6592.7|6590.9|6591.4|6589.6|6593.5|6591.7|6591|6589.2|157
1602823500000|2020-10-16 04:45:00|6591.5|6589.7|6591.2|6589.4|6591.9|6590.1|6591|6589.2|147
1602823800000|2020-10-16 04:50:00|6591.3|6589.5|6590.2|6588.4|6591.7|6589.5|6590|6588.2|85
1602824100000|2020-10-16 04:55:00|6590.3|6588.5|6588.5|6586.7|6590.3|6588.5|6588.5|6586.7|163
1602824400000|2020-10-16 05:00:00|6588.6|6586.8|6590.1|6588.3|6590.8|6589|6588.6|6586.8|156
1602824700000|2020-10-16 05:05:00|6590|6588.2|6590.1|6588.3|6590.8|6589|6589.5|6587.7|135
1602825000000|2020-10-16 05:10:00|6590.3|6588.5|6591|6589.2|6591.2|6589.4|6590|6588.2|129
1602825300000|2020-10-16 05:15:00|6591.1|6589.3|6591.9|6590.1|6591.9|6590.1|6590.7|6588.9|113
1602825600000|2020-10-16 05:20:00|6591.8|6590|6591.5|6589.7|6593.3|6591.5|6591.5|6589.7|212
1602825900000|2020-10-16 05:25:00|6591.6|6589.8|6590.7|6588.9|6591.6|6589.8|6589.9|6588.1|156
1602826200000|2020-10-16 05:30:00|6591|6589.2|6591.2|6589.4|6592|6590.2|6590.3|6588.5|166
1602826500000|2020-10-16 05:35:00|6591.7|6589.9|6591.2|6589.4|6592.4|6590.3|6590.9|6589.1|162
1602826800000|2020-10-16 05:40:00|6591.3|6589.5|6591.8|6590|6591.9|6590.1|6590.8|6589|200
1602827100000|2020-10-16 05:45:00|6591.9|6590.1|6591.9|6590.1|6592.1|6590.3|6591|6589.2|184
1602827400000|2020-10-16 05:50:00|6592|6590.2|6592.9|6591.1|6593.7|6591.4|6591.6|6589.8|136
1602827700000|2020-10-16 05:55:00|6593|6591.2|6596.2|6594.4|6596.4|6594.6|6593|6591.2|182
1602828000000|2020-10-16 06:00:00|6596.1|6594.3|6596|6594.2|6596.7|6594.5|6593.1|6591.3|180
1602828300000|2020-10-16 06:05:00|6595.9|6594.1|6594.8|6593|6597.2|6595.4|6594.4|6592.4|181
1602828600000|2020-10-16 06:10:00|6594.9|6593.1|6593.3|6591.5|6595.7|6593.9|6593.2|6591.4|258
1602828900000|2020-10-16 06:15:00|6593.4|6591.6|6589.9|6588.1|6593.4|6591.6|6589.9|6588.1|214
1602829200000|2020-10-16 06:20:00|6590|6588.2|6588.9|6587.1|6590.6|6588.3|6588.5|6586.7|191
1602829500000|2020-10-16 06:25:00|6588.8|6587|6589|6587.2|6589.8|6587.4|6588|6585.6|162
1602829800000|2020-10-16 06:30:00|6589.1|6587.3|6590.8|6587.8|6590.8|6588.3|6587.9|6585.5|146
1602830100000|2020-10-16 06:35:00|6590.7|6587.7|6591|6589.2|6591.2|6589.4|6589.9|6587.7|169
1602830400000|2020-10-16 06:40:00|6591.1|6589.3|6591.1|6589.3|6591.7|6589.5|6589.7|6587.9|143
1602830700000|2020-10-16 06:45:00|6591|6589.2|6591|6589.2|6592.1|6590.3|6589.4|6587.6|152
1602831000000|2020-10-16 06:50:00|6591.1|6589.3|6591.8|6590|6592.7|6590.5|6591|6589.2|170
1602831300000|2020-10-16 06:55:00|6591.9|6590.1|6598.7|6595.7|6600|6598.2|6591.7|6589.9|309
1602831600000|2020-10-16 07:00:00|6598.8|6595.8|6600|6598.2|6600.8|6598.9|6597|6595|423
1602831900000|2020-10-16 07:05:00|6600.1|6598.3|6601.4|6599.6|6602.7|6600.9|6600.1|6598|372
1602832200000|2020-10-16 07:10:00|6601.5|6599.7|6604.7|6602.9|6606.5|6604.2|6601.2|6599.4|369
1602832500000|2020-10-16 07:15:00|6604.6|6602.8|6605.8|6604|6605.9|6604|6602.4|6600.5|242
1602832800000|2020-10-16 07:20:00|6605.5|6603.7|6606.1|6604.3|6606.1|6604.3|6603.1|6600.7|249
1602833100000|2020-10-16 07:25:00|6606|6604.2|6604.7|6602.9|6607.8|6605.2|6603.1|6600.5|279
1602833400000|2020-10-16 07:30:00|6605|6603.2|6602.6|6599.6|6608.8|6606.4|6602.6|6599.6|271
1602833700000|2020-10-16 07:35:00|6602.7|6599.7|6604.1|6602.3|6605.1|6603.1|6602.4|6599.7|186
1602834000000|2020-10-16 07:40:00|6604.8|6601.8|6604.9|6603.1|6606|6604.2|6603.7|6601.3|236
1602834300000|2020-10-16 07:45:00|6604.8|6603|6606.3|6604.5|6606.6|6604.8|6603.5|6601.7|222
1602834600000|2020-10-16 07:50:00|6606.4|6604.6|6605.2|6603.4|6608.1|6606.3|6605.1|6603.3|258
1602834900000|2020-10-16 07:55:00|6605.3|6603.5|6606.6|6604.8|6607.3|6605|6605.1|6602.8|202
1602835200000|2020-10-16 08:00:00|6606.4|6604.6|6605.9|6604.1|6607.6|6605.4|6604.1|6602.3|242
1602835500000|2020-10-16 08:05:00|6606.4|6604.6|6605.3|6603.5|6609|6606.8|6604.6|6602.5|274
1602835800000|2020-10-16 08:10:00|6605.6|6603.8|6607.9|6606.1|6608.9|6606.8|6604.2|6601.8|275
1602836100000|2020-10-16 08:15:00|6607.8|6606|6609|6607.2|6609.9|6607.9|6606.6|6604.8|248
1602836400000|2020-10-16 08:20:00|6609.1|6607.3|6608.9|6607.1|6610|6608.2|6607.7|6605.7|256
1602836700000|2020-10-16 08:25:00|6608.8|6607|6607.4|6605.6|6610.3|6608.2|6607|6604.9|193
1602837000000|2020-10-16 08:30:00|6607.5|6605.7|6608.4|6606.6|6609|6607|6606.7|6604.9|201
1602837300000|2020-10-16 08:35:00|6608.5|6606.7|6611.9|6610.1|6613.7|6611.9|6608.4|6606.6|242
1602837600000|2020-10-16 08:40:00|6612|6610.2|6607.1|6605.3|6613|6610.5|6606.5|6604.7|225
1602837900000|2020-10-16 08:45:00|6607.2|6605.4|6604|6602.2|6608.1|6606.3|6604|6602.2|224
1602838200000|2020-10-16 08:50:00|6604.1|6602.3|6604.2|6602.4|6604.9|6603.1|6603.3|6601.5|159
1602838500000|2020-10-16 08:55:00|6604.1|6602.3|6604|6601|6605.6|6603.4|6603.6|6600.8|228
1602838800000|2020-10-16 09:00:00|6603.9|6600.9|6605.1|6603.3|6605.4|6603.6|6602.4|6600.6|186
1602839100000|2020-10-16 09:05:00|6605.3|6603.5|6603.1|6601.3|6605.3|6603.5|6602.5|6600.7|238
1602839400000|2020-10-16 09:10:00|6603|6601.2|6600.7|6598.9|6603.2|6601.4|6600.3|6598.5|191
1602839700000|2020-10-16 09:15:00|6600.8|6599|6600.9|6599.1|6601.1|6599.3|6599.7|6597.9|187
1602840000000|2020-10-16 09:20:00|6600.8|6599|6600|6598.2|6602.1|6600.3|6599.9|6598.1|177
1602840300000|2020-10-16 09:25:00|6599.9|6598.1|6599.8|6598|6601|6599.2|6599.1|6597.3|191
1602840600000|2020-10-16 09:30:00|6599.7|6597.9|6600.1|6598.3|6600.9|6599.1|6599.4|6597.6|203
1602840900000|2020-10-16 09:35:00|6600|6598.2|6600.8|6599|6601.4|6599.6|6599.1|6597|211
1602841200000|2020-10-16 09:40:00|6600.7|6598.9|6599.4|6597.6|6601.5|6599.4|6599.2|6597.3|193
1602841500000|2020-10-16 09:45:00|6599.3|6597.5|6598.1|6596.3|6600.2|6598.4|6597.8|6595.5|197
1602841800000|2020-10-16 09:50:00|6598.2|6596.4|6598.8|6597|6599.7|6597.5|6598.1|6596.3|194
1602842100000|2020-10-16 09:55:00|6598.9|6597.1|6599.1|6597.3|6599.8|6597.6|6598.3|6596.5|133
1602842400000|2020-10-16 10:00:00|6599.2|6597.4|6598.3|6596.5|6600.2|6598.4|6598.1|6595.7|174
1602842700000|2020-10-16 10:05:00|6598.7|6596.9|6600.2|6598.4|6600.9|6598.5|6598.2|6596.2|229
1602843000000|2020-10-16 10:10:00|6600|6598.2|6600.2|6598.4|6601.9|6600|6600|6597.7|167
1602843300000|2020-10-16 10:15:00|6600.3|6598.5|6601.3|6599.5|6603.1|6601.3|6600.3|6598.5|182
1602843600000|2020-10-16 10:20:00|6601.4|6599.6|6602.5|6600.7|6603.3|6601|6601.3|6599.5|122
1602843900000|2020-10-16 10:25:00|6602.4|6600.6|6606.8|6605|6607|6605.2|6602.4|6600.6|258
1602844200000|2020-10-16 10:30:00|6606.7|6604.9|6606.7|6604.9|6606.9|6605|6606.1|6603.7|103
1602844500000|2020-10-16 10:35:00|6606.6|6604.8|6607.5|6604.5|6607.5|6605.4|6606.3|6604.2|135
1602844800000|2020-10-16 10:40:00|6606.9|6605.1|6611.2|6609.4|6611.2|6609.4|6606.6|6604.8|171
1602845100000|2020-10-16 10:45:00|6611.3|6609.5|6610.9|6609.1|6611.8|6609.5|6610.3|6608.1|205
1602845400000|2020-10-16 10:50:00|6610.8|6609|6604.8|6603|6612.7|6610.3|6603.8|6600.8|401
1602845700000|2020-10-16 10:55:00|6605.3|6602.3|6604.7|6601.7|6605.5|6603.2|6599.5|6596.6|541
1602846000000|2020-10-16 11:00:00|6604.6|6601.6|6605.3|6603.5|6606|6604|6602.1|6599.4|428
1602846300000|2020-10-16 11:05:00|6605.8|6602.8|6608.4|6605.4|6610|6607.4|6605.1|6602.8|371
1602846600000|2020-10-16 11:10:00|6608.5|6605.5|6607.3|6604.3|6610.2|6607.8|6605.6|6602.8|399
1602846900000|2020-10-16 11:15:00|6607.4|6604.4|6606.6|6603.6|6608.7|6606|6604.8|6602.2|334
1602847200000|2020-10-16 11:20:00|6606.5|6603.5|6608.4|6605.4|6609.3|6606.6|6605.4|6602.7|273
1602847500000|2020-10-16 11:25:00|6608.3|6605.3|6609.1|6606.1|6610.1|6607.6|6608.3|6605.3|219
1602847800000|2020-10-16 11:30:00|6608.9|6607.1|6612.7|6609.7|6612.7|6610.4|6608.6|6606.4|286
1602848100000|2020-10-16 11:35:00|6612.8|6609.8|6610.7|6607.7|6614.2|6611.8|6610|6607.6|232
1602848400000|2020-10-16 11:40:00|6610.8|6607.8|6611.9|6608.9|6612.7|6610.3|6608.4|6606.5|325
1602848700000|2020-10-16 11:45:00|6612|6609|6611|6609.2|6612.8|6610.3|6610.2|6607.9|175
1602849000000|2020-10-16 11:50:00|6611.1|6609.3|6612.1|6610.3|6612.9|6610.5|6610.3|6607.7|120
1602849300000|2020-10-16 11:55:00|6612|6610.2|6610.2|6608.4|6613|6610.5|6609.3|6607.5|197
1602849600000|2020-10-16 12:00:00|6610.3|6608.5|6612.8|6611|6613.7|6611.2|6609.7|6607.6|357
1602849900000|2020-10-16 12:05:00|6612.7|6610.9|6614.1|6612.3|6614.8|6612.3|6612|6609.6|259
1602850200000|2020-10-16 12:10:00|6614|6612.2|6617.6|6614.6|6617.6|6614.9|6612.9|6610.4|284
1602850500000|2020-10-16 12:15:00|6617.5|6614.5|6618.9|6617.1|6619.1|6617.3|6615.1|6612.8|294
1602850800000|2020-10-16 12:20:00|6619|6617.2|6620.6|6617.6|6620.8|6618.4|6618|6616.2|320
1602851100000|2020-10-16 12:25:00|6619.9|6618.1|6619.2|6616.2|6619.9|6618.1|6618.8|6615.8|171
1602851400000|2020-10-16 12:30:00|6619.1|6615.8|6615.9|6614.1|6619.5|6617|6615|6612.7|317
1602851700000|2020-10-16 12:35:00|6616.6|6613.6|6612|6610.2|6616.7|6614.7|6611.6|6609.8|315
1602852000000|2020-10-16 12:40:00|6611.9|6610.1|6609.4|6607.6|6612.2|6610.4|6608.6|6606.5|305
1602852300000|2020-10-16 12:45:00|6609.6|6607.8|6606.1|6604.3|6610.7|6608.5|6606|6603.7|278
1602852600000|2020-10-16 12:50:00|6606|6604.2|6605|6603.2|6606.7|6604.3|6604.8|6602.7|288
1602852900000|2020-10-16 12:55:00|6604.9|6603.1|6606|6604.2|6607.1|6605.3|6604.8|6603|189
1602853200000|2020-10-16 13:00:00|6605.9|6604.1|6602.9|6601.1|6608|6606.2|6602.5|6600.6|333
1602853500000|2020-10-16 13:05:00|6603|6601.2|6603.5|6601.7|6604.2|6601.8|6599.9|6598.1|402
1602853800000|2020-10-16 13:10:00|6603.4|6601.6|6601.8|6598.8|6603.7|6601.6|6600.9|6598.5|290
1602854100000|2020-10-16 13:15:00|6602|6599|6602.3|6600.5|6603.1|6601.3|6599.6|6597.6|273
1602854400000|2020-10-16 13:20:00|6602.8|6601|6605.7|6603.9|6606.6|6604.1|6602.7|6600.9|274
1602854700000|2020-10-16 13:25:00|6605.6|6603.8|6606.4|6604.6|6608.3|6606.5|6605.4|6603.4|335
1602855000000|2020-10-16 13:30:00|6606.5|6604.7|6606.9|6605.1|6608.7|6606.9|6603.7|6601.9|449
1602855300000|2020-10-16 13:35:00|6606.8|6605|6603.1|6601.3|6606.9|6605.1|6602.5|6600.7|432
1602855600000|2020-10-16 13:40:00|6603.2|6601.4|6603.7|6601.9|6604.8|6602.4|6601.4|6599.5|413
1602855900000|2020-10-16 13:45:00|6603.9|6602.1|6603.3|6601.5|6607.7|6605.6|6603.2|6601.4|357
1602856200000|2020-10-16 13:50:00|6604|6602.2|6604|6602.2|6607.7|6605.5|6602.3|6600.5|299
1602856500000|2020-10-16 13:55:00|6604.1|6602.3|6604.7|6601.7|6607.1|6605.3|6604|6601.6|303
1602856800000|2020-10-16 14:00:00|6604.8|6601.8|6605.6|6603.8|6608.3|6606.5|6604.7|6601.7|298
1602857100000|2020-10-16 14:05:00|6606.1|6604.3|6604.1|6602.3|6607.5|6605.3|6604|6602.2|315
1602857400000|2020-10-16 14:10:00|6604|6602.2|6607.1|6605.3|6608.5|6606.4|6604|6602.2|310
1602857700000|2020-10-16 14:15:00|6606.7|6604.9|6607|6605.2|6608.1|6606.3|6606.1|6604.3|357
1602858000000|2020-10-16 14:20:00|6607.1|6605.3|6602.8|6601|6607.4|6605.6|6602.5|6600.7|370
1602858300000|2020-10-16 14:25:00|6602.9|6601.1|6602.3|6600.5|6605.8|6604|6600.4|6598.6|382
1602858600000|2020-10-16 14:30:00|6602.5|6600.7|6598.3|6596.5|6603|6601.2|6596.1|6594.3|363
1602858900000|2020-10-16 14:35:00|6598.4|6596.6|6603.1|6601.3|6604.3|6602.5|6597.9|6596.1|359
1602859200000|2020-10-16 14:40:00|6603.2|6601.4|6600.2|6598.4|6603.4|6601.4|6599.5|6597.6|310
1602859500000|2020-10-16 14:45:00|6600.3|6598.5|6597|6595.2|6600.3|6598.5|6597|6595.2|238
1602859800000|2020-10-16 14:50:00|6596.9|6595.1|6601.3|6599.5|6601.5|6599.7|6596.9|6595.1|228
1602860100000|2020-10-16 14:55:00|6601.2|6599.4|6605.4|6603.6|6605.6|6603.8|6600.9|6599.1|327
1602860400000|2020-10-16 15:00:00|6605.6|6603.8|6607.9|6606.1|6608.8|6606.5|6604.1|6601.8|320
1602860700000|2020-10-16 15:05:00|6607.8|6606|6608.3|6606.5|6608.3|6606.5|6606.5|6604.7|218
1602861000000|2020-10-16 15:10:00|6608.2|6606.4|6609.4|6607.6|6611.5|6609.7|6607.4|6605.6|234
1602861300000|2020-10-16 15:15:00|6609.3|6607.5|6610.1|6608.3|6610.1|6608.3|6607.5|6605.7|236
1602861600000|2020-10-16 15:20:00|6610.2|6608.4|6608|6606.2|6611|6609.2|6606.4|6604.6|279
1602861900000|2020-10-16 15:25:00|6608.2|6606.4|6607.6|6605.8|6608.5|6606.7|6607.3|6605.5|198
1602862200000|2020-10-16 15:30:00|6607.7|6605.9|6608.1|6606.3|6611.4|6609.2|6606.4|6604.6|326
1602862500000|2020-10-16 15:35:00|6608.3|6606.5|6607.4|6605.6|6609.2|6607.4|6606.5|6604.6|339
1602862800000|2020-10-16 15:40:00|6607.3|6605.5|6608.3|6606.5|6609.9|6607.6|6607.3|6605.5|245
1602863100000|2020-10-16 15:45:00|6608.2|6606.4|6610.3|6608.5|6610.4|6608.6|6608.1|6606.3|276
1602863400000|2020-10-16 15:50:00|6610.2|6608.4|6610.2|6608.4|6611.1|6609.3|6609.5|6607.7|237
1602863700000|2020-10-16 15:55:00|6610.1|6608.3|6608.4|6606.6|6610.2|6608.4|6608.2|6606.4|235
1602864000000|2020-10-16 16:00:00|6608.3|6606.5|6608.4|6606.6|6608.8|6606.8|6606.6|6604.8|253
1602864300000|2020-10-16 16:05:00|6608.3|6606.5|6609|6607.2|6609.8|6607.3|6606.7|6604.6|289
1602864600000|2020-10-16 16:10:00|6608.9|6607.1|6611.2|6609.4|6611.3|6609.5|6608.1|6606.3|238
1602864900000|2020-10-16 16:15:00|6611.3|6609.5|6612.4|6610.6|6613|6611.1|6610.8|6609|255
1602865200000|2020-10-16 16:20:00|6612.3|6610.5|6614.2|6612.4|6614.7|6612.7|6611.6|6609.8|356
1602865500000|2020-10-16 16:25:00|6614.3|6612.5|6614|6611|6614.7|6612.9|6613.3|6611|247
1602865800000|2020-10-16 16:30:00|6613.9|6610.9|6611.3|6609.5|6614.6|6611.9|6611.1|6608.7|273
1602866100000|2020-10-16 16:35:00|6611.4|6609.6|6611.3|6609.5|6612.9|6610.6|6611.3|6609|221
1602866400000|2020-10-16 16:40:00|6612|6609|6611.2|6609.4|6612|6609.9|6610.1|6607.8|226
1602866700000|2020-10-16 16:45:00|6611.3|6609.5|6613.2|6611.4|6613.8|6611.8|6611.1|6608.8|205
1602867000000|2020-10-16 16:50:00|6613.4|6611.6|6613.5|6611.7|6613.7|6611.9|6612.2|6610.4|255
1602867300000|2020-10-16 16:55:00|6613.4|6611.6|6612.8|6609.8|6613.8|6611.7|6612.1|6609.8|173
1602867600000|2020-10-16 17:00:00|6612.9|6609.9|6612|6610.2|6613.3|6611|6611.3|6609.5|158
1602867900000|2020-10-16 17:05:00|6611.9|6610.1|6613.9|6612.1|6615.2|6612.9|6611.8|6609.3|151
1602868200000|2020-10-16 17:10:00|6614|6612.2|6613.1|6610.1|6614.6|6612.2|6612.2|6610|169
1602868500000|2020-10-16 17:15:00|6613.7|6611.3|6614.1|6612.3|6614.7|6612.4|6613|6610.6|142
1602868800000|2020-10-16 17:20:00|6614.2|6612.4|6613.4|6611.6|6614.2|6612.4|6612.8|6610.6|109
1602869100000|2020-10-16 17:25:00|6613.3|6611.5|6613|6611.2|6614|6611.8|6613|6610.8|126
1602869400000|2020-10-16 17:30:00|6612.5|6610.7|6612.3|6610.5|6613.6|6611.3|6611.9|6609.7|135
1602869700000|2020-10-16 17:35:00|6612.4|6610.6|6614.2|6612.4|6614.7|6612.4|6612|6609.8|138
1602870000000|2020-10-16 17:40:00|6614.1|6612.3|6614|6612.2|6614.6|6612.5|6613.4|6611|194
1602870300000|2020-10-16 17:45:00|6613.9|6612.1|6614.1|6612.3|6614.2|6612.4|6613.1|6611.3|166
1602870600000|2020-10-16 17:50:00|6613.8|6612|6613.1|6611.3|6614.2|6612.4|6612.9|6611.1|114
1602870900000|2020-10-16 17:55:00|6613|6611.2|6611.3|6609.5|6613.2|6611.4|6611.2|6609.1|111
1602871200000|2020-10-16 18:00:00|6611.4|6609.6|6610.8|6607.8|6612|6609.6|6609.9|6607.7|120
1602871500000|2020-10-16 18:05:00|6610.9|6607.9|6611.2|6609.4|6611.9|6609.5|6609.4|6607.3|87
1602871800000|2020-10-16 18:10:00|6611.1|6609.3|6613.1|6611.3|6613.8|6611.4|6611.1|6609.3|77
1602872100000|2020-10-16 18:15:00|6613|6611.2|6613|6611.2|6613.9|6611.7|6612.8|6610.7|89
1602872400000|2020-10-16 18:20:00|6612.9|6611.1|6614.7|6611.7|6614.8|6612.4|6612.8|6610.5|73
1602872700000|2020-10-16 18:25:00|6614.6|6611.6|6615.1|6613.3|6615.7|6613.4|6613.6|6611.5|77
1602873000000|2020-10-16 18:30:00|6615.5|6612.5|6613.3|6611.5|6615.5|6613.2|6613.1|6610.8|81
1602873300000|2020-10-16 18:35:00|6613.8|6612|6613.4|6611.6|6614.8|6612.4|6613.3|6610.9|99
1602873600000|2020-10-16 18:40:00|6613.3|6611.5|6614.2|6612.4|6614.2|6612.4|6613.3|6610.9|87
1602873900000|2020-10-16 18:45:00|6614.1|6612.3|6615.1|6613.3|6615.7|6613.4|6614|6612.2|69
1602874200000|2020-10-16 18:50:00|6615.2|6613.4|6615|6613.2|6615.8|6613.5|6614.4|6611.9|63
1602874500000|2020-10-16 18:55:00|6614.9|6613.1|6612.5|6610.7|6615|6613.2|6612.4|6610.6|108
1602874800000|2020-10-16 19:00:00|6612.6|6610.8|6611.9|6608.9|6613.6|6611.4|6611.3|6608.9|123
1602875100000|2020-10-16 19:05:00|6611.8|6608.8|6610.7|6608.9|6611.9|6609.1|6610.3|6607.8|101
1602875400000|2020-10-16 19:10:00|6610.8|6609|6610.5|6608.7|6612.2|6609.9|6610.3|6607.8|86
1602875700000|2020-10-16 19:15:00|6610.4|6608.6|6610.4|6608.6|6610.6|6608.8|6610.3|6608.5|53
1602876000000|2020-10-16 19:20:00|6610.5|6608.7|6610.4|6608.6|6611|6608.8|6609.9|6607.8|80
1602876300000|2020-10-16 19:25:00|6610.5|6608.7|6610.4|6608.6|6611|6608.8|6610.2|6607.9|71
1602876600000|2020-10-16 19:30:00|6610.3|6608.5|6609.4|6607.6|6610.3|6608.5|6609.3|6606.8|57
1602876900000|2020-10-16 19:35:00|6609.3|6607.5|6609.4|6607.6|6610.9|6608.4|6609.3|6606.8|94
1602877200000|2020-10-16 19:40:00|6609.3|6607.5|6608.3|6606.5|6609.4|6607.6|6608.2|6605.9|59
1602877500000|2020-10-16 19:45:00|6608.4|6606.6|6609.8|6606.8|6609.9|6607.1|6608.2|6606.4|79
1602877800000|2020-10-16 19:50:00|6608.4|6606.6|6608.4|6606.6|6609.6|6607|6608.2|6605.2|98
1602878100000|2020-10-16 19:55:00|6608.3|6606.5|6610|6607|6610.1|6607.5|6608.3|6605.9|125
1602878400000|2020-10-16 20:00:00|6608.9|6607.1|6609.7|6606.7|6610.3|6607.4|6608.3|6605.9|89
1602878700000|2020-10-16 20:05:00|6609.8|6606.8|6609.9|6606.9|6610|6607.5|6608.4|6606.1|162
1602879000000|2020-10-16 20:10:00|6610|6607|6609.3|6607.5|6610.2|6607.8|6609.2|6606.9|63
1602879300000|2020-10-16 20:15:00|6609.2|6607.4|6609.3|6607.5|6610.2|6607.7|6609.2|6606.9|42
1602879600000|2020-10-16 20:20:00|6609.4|6607.6|6609.6|6606.6|6609.9|6607.7|6609|6606.6|70
1602879900000|2020-10-16 20:25:00|6609.7|6606.7|6609.6|6606.6|6609.8|6607.4|6608.8|6606.4|75
1602880200000|2020-10-16 20:30:00|6609.7|6606.7|6607.6|6604.6|6609.7|6606.7|6607|6604.6|60
1602880500000|2020-10-16 20:35:00|6607.7|6604.7|6607.7|6604.7|6608.5|6606|6607|6604.3|114
1602880800000|2020-10-16 20:40:00|6607.6|6604.6|6606.6|6603.6|6608|6605|6606.4|6603.4|100
1602881100000|2020-10-16 20:45:00|6606.7|6603.7|6606.5|6603.5|6606.8|6603.8|6605.5|6602.5|112
1602881400000|2020-10-16 20:50:00|6606.6|6603.6|6605.7|6602.7|6607.9|6604.9|6605.5|6602.5|126
1602881700000|2020-10-16 20:55:00|6606.2|6603.2|6606.6|6602.6|6608|6604.5|6605.9|6601.9|200
1603051200000|2020-10-18 20:00:00|6613.9|6603.9|6614|6604|6620.7|6613.5|6613.8|6603.8|20
1603051500000|2020-10-18 20:05:00|6614.1|6604.1|6611.3|6601.3|6616.8|6606.8|6609.7|6600.8|27
1603051800000|2020-10-18 20:10:00|6611.5|6601.5|6611.4|6602.7|6612.8|6602.8|6611.4|6601.5|4
1603052100000|2020-10-18 20:15:00|6611.5|6601.5|6618.5|6608.5|6620.1|6610.1|6611.5|6601.5|11
1603052400000|2020-10-18 20:20:00|6617.5|6607.5|6617.5|6607.5|6623.3|6613.3|6613.2|6605.9|9
1603052700000|2020-10-18 20:25:00|6618.5|6608.5|6617.5|6607.5|6622.7|6612.7|6609.1|6601.2|28
1603053000000|2020-10-18 20:30:00|6616.9|6606.9|6618.8|6608.8|6618.8|6608.8|6616.9|6606.9|2
1603053300000|2020-10-18 20:35:00|6618.2|6608.2|6618.1|6608.1|6621.3|6611.3|6607.7|6603|23
1603053600000|2020-10-18 20:40:00|6613.9|6603.9|6617.5|6607.5|6618.5|6608.5|6613.9|6603.9|4
1603053900000|2020-10-18 20:45:00|6618.2|6608.2|6618.5|6608.5|6619.1|6609.1|6614.2|6604.2|15
1603054200000|2020-10-18 20:50:00|6618.1|6608.1|6617.8|6607.8|6619.1|6609.1|6617.8|6607.8|5
1603054500000|2020-10-18 20:55:00|6618.5|6608.5|6615.6|6610.3|6620.4|6611.3|6613.1|6603.8|28
1603054800000|2020-10-18 21:00:00|6615.5|6610.5|6613|6603|6616.5|6610.5|6612.4|6602.4|19
1603055100000|2020-10-18 21:05:00|6614|6604|6612.6|6602.6|6618.2|6610.8|6610.9|6600.9|78
1603055400000|2020-10-18 21:10:00|6612.4|6602.4|6610.5|6601.5|6615.2|6606.2|6609.8|6600.8|143
1603055700000|2020-10-18 21:15:00|6611.1|6602.1|6612|6604.8|6612.6|6604.8|6610.6|6601.6|76
1603056000000|2020-10-18 21:20:00|6612.1|6603.1|6611.7|6604.2|6612.3|6604.8|6610.6|6602.3|50
1603056300000|2020-10-18 21:25:00|6611.9|6604|6610.7|6601.7|6612.6|6605.6|6609.4|6601.3|175
1603056600000|2020-10-18 21:30:00|6610.6|6601.6|6607.8|6600.9|6612.4|6605.8|6607|6600|233
1603056900000|2020-10-18 21:35:00|6608.3|6601.3|6609.5|6603.3|6610.1|6603.8|6604.6|6598.4|230
1603057200000|2020-10-18 21:40:00|6609.4|6603.4|6608.7|6602.9|6610.3|6604.3|6608.5|6601.8|184
1603057500000|2020-10-18 21:45:00|6609.2|6603.1|6608.8|6602|6611.4|6605.4|6608.5|6599.8|201
1603057800000|2020-10-18 21:50:00|6608.9|6602.3|6608.9|6603.4|6609.9|6604.1|6608.5|6601.4|147
1603058100000|2020-10-18 21:55:00|6609|6603.8|6608.6|6602.4|6609.6|6604.2|6608.3|6601.5|180
1603058400000|2020-10-18 22:00:00|6608.5|6602.9|6610.3|6607.3|6610.8|6607.5|6608.4|6602.2|301
1603058700000|2020-10-18 22:05:00|6610.2|6607.2|6612.3|6609.3|6613.6|6610.6|6610.1|6607.1|252
1603059000000|2020-10-18 22:10:00|6612.6|6609.5|6613.5|6610.5|6613.7|6610.7|6611.2|6608.2|178
1603059300000|2020-10-18 22:15:00|6613.4|6610.4|6614.5|6611.5|6615.5|6612.5|6612.3|6609.3|219
1603059600000|2020-10-18 22:20:00|6614.6|6611.6|6615.2|6612.2|6615.5|6612.5|6613.8|6610.8|123
1603059900000|2020-10-18 22:25:00|6614.9|6611.9|6614.8|6611.8|6615.6|6612.6|6614|6611|141
1603060200000|2020-10-18 22:30:00|6614.7|6611.7|6615.7|6612.7|6616.2|6613.2|6614.6|6611.6|201
1603060500000|2020-10-18 22:35:00|6615.8|6612.8|6615.2|6612.2|6616.3|6613.3|6615.1|6612.1|149
1603060800000|2020-10-18 22:40:00|6615.1|6612.1|6614.7|6611.7|6615.7|6612.7|6614.2|6611.2|154
1603061100000|2020-10-18 22:45:00|6615.4|6611.4|6614.1|6610.1|6615.5|6611.4|6613.8|6609.8|100
1603061400000|2020-10-18 22:50:00|6614.2|6610.2|6613.2|6609.2|6614.2|6610.2|6612.7|6608.7|90
1603061700000|2020-10-18 22:55:00|6613.1|6609.1|6611.2|6607.2|6613.3|6609.3|6611|6607|144
1603062000000|2020-10-18 23:00:00|6612.1|6608.1|6610.7|6606.7|6612.2|6608.2|6610.1|6606.1|277
1603062300000|2020-10-18 23:05:00|6610.6|6606.6|6612.1|6608.1|6612.3|6608.3|6610.3|6606.3|173
1603062600000|2020-10-18 23:10:00|6612.3|6608.3|6614.5|6610.5|6614.8|6610.9|6612.1|6608.1|163
1603062900000|2020-10-18 23:15:00|6614.8|6610.8|6615.8|6611.8|6616.1|6612.8|6614.3|6610.3|297
1603063200000|2020-10-18 23:20:00|6615.7|6611.7|6616.3|6612.3|6616.4|6612.6|6614.6|6611|177
1603063500000|2020-10-18 23:25:00|6616.2|6612.2|6619|6615|6619.1|6615.1|6616.2|6612.2|205
1603063800000|2020-10-18 23:30:00|6618.9|6614.9|6618.6|6614.6|6619.1|6615.1|6617.1|6613.1|267
1603064100000|2020-10-18 23:35:00|6618.9|6614.9|6617.1|6614.3|6619.3|6615.8|6616.2|6612.4|275
1603064400000|2020-10-18 23:40:00|6617.2|6614.4|6618.5|6614.5|6620.4|6616.4|6617.1|6613.6|205
1603064700000|2020-10-18 23:45:00|6618.4|6614.4|6619.3|6615.3|6619.8|6615.8|6617.4|6613.4|153
1603065000000|2020-10-18 23:50:00|6619.2|6615.2|6619.1|6615.1|6619.3|6615.7|6618.3|6614.9|89
1603065300000|2020-10-18 23:55:00|6619|6615|6619.2|6615.2|6619.4|6615.4|6618|6614.2|122
1603065600000|2020-10-19 00:00:00|6619.1|6615.1|6630.4|6627.6|6631.6|6628.4|6618.3|6614.9|479
1603065900000|2020-10-19 00:05:00|6631|6627|6627.3|6624.5|6631|6627|6626.7|6623.3|254
1603066200000|2020-10-19 00:10:00|6627.2|6624.4|6627.1|6623.1|6629.4|6625.9|6626.1|6622.6|214
1603066500000|2020-10-19 00:15:00|6627|6623|6625.7|6621.7|6627.7|6624.2|6625.1|6621.5|199
1603066800000|2020-10-19 00:20:00|6625.1|6622.3|6626.2|6622.2|6628.1|6624.7|6624.6|6621.1|229
1603067100000|2020-10-19 00:25:00|6626.4|6622.4|6626.2|6622.2|6627.4|6624|6624.9|6621.5|213
1603067400000|2020-10-19 00:30:00|6626.3|6622.3|6627.5|6623.5|6627.6|6624.2|6623.7|6620.2|302
1603067700000|2020-10-19 00:35:00|6627.4|6623.4|6625|6622.2|6627.6|6624.3|6624.6|6621.1|205
1603068000000|2020-10-19 00:40:00|6625.1|6622.3|6624.3|6621.5|6626.5|6623.1|6624.3|6620.9|294
1603068300000|2020-10-19 00:45:00|6624.4|6621.6|6625.4|6622.6|6627.2|6623.8|6623.7|6620.4|206
1603068600000|2020-10-19 00:50:00|6625.5|6622.7|6625.1|6621.1|6628.3|6624.9|6623.7|6620.3|274
1603068900000|2020-10-19 00:55:00|6625.2|6621.2|6628.4|6625.6|6629.5|6626.1|6624.3|6621|229
1603069200000|2020-10-19 01:00:00|6628.7|6625.9|6625.5|6622.7|6630.7|6627.2|6624.4|6621|400
1603069500000|2020-10-19 01:05:00|6625.3|6622.5|6623.9|6619.9|6626.1|6622.8|6622.9|6619.5|336
1603069800000|2020-10-19 01:10:00|6624.1|6620.1|6625.2|6621.2|6625.5|6621.9|6622.6|6619.3|303
1603070100000|2020-10-19 01:15:00|6625.3|6621.3|6625.2|6621.2|6626.6|6623|6623.5|6620|374
1603070400000|2020-10-19 01:20:00|6625.3|6621.3|6623.2|6620.4|6625.3|6621.8|6623.1|6619.4|431
1603070700000|2020-10-19 01:25:00|6623.3|6620.5|6625.4|6621.4|6626|6622.3|6622.8|6619.2|356
1603071000000|2020-10-19 01:30:00|6624.8|6622|6625.2|6622.4|6625.7|6622.4|6623.7|6620|342
1603071300000|2020-10-19 01:35:00|6625.1|6622.3|6625.8|6621.8|6627.3|6623.9|6624.3|6621|431
1603071600000|2020-10-19 01:40:00|6625.3|6622.5|6626.3|6622.3|6627.3|6623.9|6624.8|6621.4|394
1603071900000|2020-10-19 01:45:00|6626.5|6622.5|6626.4|6622.4|6626.9|6623.5|6624.8|6621.2|286
1603072200000|2020-10-19 01:50:00|6625.9|6623.1|6623.1|6619.1|6626.9|6623.6|6621.5|6617.8|285
1603072500000|2020-10-19 01:55:00|6622.6|6619.8|6625.7|6621.7|6627.3|6622.3|6621.5|6617.9|268
1603072800000|2020-10-19 02:00:00|6624.4|6620.4|6623.8|6619.8|6626.2|6622.2|6622|6618|444
1603073100000|2020-10-19 02:05:00|6623.9|6619.9|6624.3|6620.3|6625.4|6621.4|6622|6618|325
1603073400000|2020-10-19 02:10:00|6624.5|6620.5|6626.3|6622.3|6626.3|6622.9|6624.3|6620.3|252
1603073700000|2020-10-19 02:15:00|6626.1|6622.1|6624.4|6620.4|6626.3|6622.3|6624.3|6620.3|257
1603074000000|2020-10-19 02:20:00|6624.5|6620.5|6624.1|6621.3|6624.9|6621.6|6622.3|6618.9|275
1603074300000|2020-10-19 02:25:00|6624.2|6621.4|6624.6|6621.8|6625.3|6621.9|6623.9|6620.6|160
1603074600000|2020-10-19 02:30:00|6624.5|6621.7|6622.8|6620|6625.2|6621.9|6622.4|6618.9|198
1603074900000|2020-10-19 02:35:00|6622.9|6620.1|6626.1|6622.1|6626.5|6623|6622.6|6619.2|313
1603075200000|2020-10-19 02:40:00|6626.3|6622.3|6625.4|6621.4|6626.5|6623.1|6624.5|6621|309
1603075500000|2020-10-19 02:45:00|6625.8|6621.8|6624.4|6621.6|6626.3|6623|6624.1|6620.8|183
1603075800000|2020-10-19 02:50:00|6624.6|6621.8|6624.4|6621.6|6625.7|6622.2|6624.2|6620.6|223
1603076100000|2020-10-19 02:55:00|6624.5|6621.7|6624.7|6621.9|6625.6|6622.2|6624.3|6620.9|203
1603076400000|2020-10-19 03:00:00|6624.6|6621.8|6623.4|6619.4|6625.8|6622.5|6622.8|6619.4|312
1603076700000|2020-10-19 03:05:00|6623.5|6619.5|6623|6619|6623.5|6620.1|6621.7|6617.9|181
1603077000000|2020-10-19 03:10:00|6623.1|6619.1|6621.1|6617.1|6623.2|6619.8|6620.3|6617|129
1603077300000|2020-10-19 03:15:00|6621|6617|6618.3|6615.5|6621.1|6617.6|6617.3|6613.9|272
1603077600000|2020-10-19 03:20:00|6618.4|6615.6|6618|6614|6619.3|6615.7|6616.6|6613.2|365
1603077900000|2020-10-19 03:25:00|6617.6|6614.8|6619.1|6615.1|6619.4|6615.9|6616.6|6613.2|258
1603078200000|2020-10-19 03:30:00|6619.2|6615.2|6617.1|6613.1|6619.3|6615.7|6616.1|6612.6|293
1603078500000|2020-10-19 03:35:00|6617.2|6613.2|6617.1|6613.1|6617.5|6613.9|6616.3|6612.8|290
1603078800000|2020-10-19 03:40:00|6616.6|6613.8|6616.7|6612.7|6617.2|6613.8|6615.3|6611.9|322
1603079100000|2020-10-19 03:45:00|6617|6613|6617.1|6613.1|6617.7|6614.3|6616|6612.7|269
1603079400000|2020-10-19 03:50:00|6617.2|6613.2|6615.4|6612.6|6617.2|6613.8|6615.3|6611.8|258
1603079700000|2020-10-19 03:55:00|6616|6612|6615.2|6612.4|6616.3|6612.7|6615|6611.6|119
1603080000000|2020-10-19 04:00:00|6615.3|6612.5|6615.3|6612.5|6616.2|6612.7|6614.2|6610.8|64
1603080300000|2020-10-19 04:05:00|6615.2|6612.4|6616.6|6613.8|6617.3|6613.8|6614.9|6611.6|124
1603080600000|2020-10-19 04:10:00|6616.5|6613.7|6616.5|6613.7|6617.2|6613.9|6616.2|6613.1|60
1603080900000|2020-10-19 04:15:00|6616.6|6613.8|6616.2|6613.4|6617.4|6614|6616|6612.9|109
1603081200000|2020-10-19 04:20:00|6616.3|6613.5|6616.7|6613.9|6617.7|6614.4|6615.8|6612.7|154
1603081500000|2020-10-19 04:25:00|6616.8|6614|6617.1|6613.1|6617.9|6614.4|6616.3|6612.8|155
1603081800000|2020-10-19 04:30:00|6616.4|6613.6|6616|6612|6617|6613.7|6615.3|6611.9|167
1603082100000|2020-10-19 04:35:00|6615.9|6611.9|6616.4|6612.4|6616.7|6612.9|6615.2|6611.9|149
1603082400000|2020-10-19 04:40:00|6616.6|6612.6|6616|6612|6616.6|6613.1|6615.2|6611.7|172
1603082700000|2020-10-19 04:45:00|6616.1|6612.1|6614.3|6611.5|6616.1|6612.7|6614.2|6610.9|168
1603083000000|2020-10-19 04:50:00|6614.4|6611.6|6615|6611|6615.2|6611.6|6614.3|6610.9|83
1603083300000|2020-10-19 04:55:00|6615.1|6611.1|6613.8|6611|6615.3|6611.3|6613.7|6610.2|104
1603083600000|2020-10-19 05:00:00|6614.2|6610.2|6613.3|6610.5|6614.3|6610.7|6613|6609.7|199
1603083900000|2020-10-19 05:05:00|6613.4|6610.6|6615.9|6613.1|6616.6|6613.2|6613.4|6610.3|167
1603084200000|2020-10-19 05:10:00|6615.8|6613|6617.1|6613.1|6617.5|6614.1|6615.6|6612.1|171
1603084500000|2020-10-19 05:15:00|6617.2|6613.2|6616.5|6613.7|6617.3|6613.8|6615.9|6612.6|238
1603084800000|2020-10-19 05:20:00|6616.4|6613.6|6617|6613|6617.3|6613.7|6615.4|6611.7|186
1603085100000|2020-10-19 05:25:00|6616.3|6613.5|6616.4|6613.6|6618|6614.5|6616.1|6612.9|164
1603085400000|2020-10-19 05:30:00|6616.3|6613.5|6615.8|6613|6617.9|6614.6|6615.4|6612|197
1603085700000|2020-10-19 05:35:00|6615.9|6613.1|6615.8|6611.8|6616.9|6613.2|6614.8|6611.3|144
1603086000000|2020-10-19 05:40:00|6615.4|6612.6|6618.1|6614.1|6618.4|6614.4|6614.9|6611.4|266
1603086300000|2020-10-19 05:45:00|6618|6614|6618.9|6614.9|6620.1|6616.1|6617.7|6613.9|172
1603086600000|2020-10-19 05:50:00|6619|6615|6620.8|6616.8|6620.8|6617.1|6617.7|6613.9|183
1603086900000|2020-10-19 05:55:00|6620|6617.2|6623.4|6619.4|6624.4|6621.1|6620|6616.8|375
1603087200000|2020-10-19 06:00:00|6623.5|6619.5|6622.4|6619.6|6623.5|6620.2|6620.5|6616.9|289
1603087500000|2020-10-19 06:05:00|6622.5|6619.7|6623.1|6620.3|6624.7|6621.4|6622.4|6619.1|222
1603087800000|2020-10-19 06:10:00|6623.2|6620.4|6622.2|6619.4|6624.7|6621.3|6622|6618.4|202
1603088100000|2020-10-19 06:15:00|6621.7|6617.7|6622|6619.2|6622.5|6619.3|6620|6616.7|207
1603088400000|2020-10-19 06:20:00|6622.1|6619.3|6621.5|6618.7|6623.1|6619.8|6620.9|6617.5|154
1603088700000|2020-10-19 06:25:00|6621.6|6618.8|6621.9|6617.9|6623.3|6619.9|6621.4|6617.7|135
1603089000000|2020-10-19 06:30:00|6621.8|6617.8|6620.1|6616.1|6621.8|6617.8|6618.7|6615.1|167
1603089300000|2020-10-19 06:35:00|6620.2|6616.2|6619.4|6615.4|6620.4|6616.4|6618.8|6614.8|215
1603089600000|2020-10-19 06:40:00|6619.3|6615.3|6620.4|6616.4|6621.3|6617.5|6618.8|6614.8|190
1603089900000|2020-10-19 06:45:00|6620.3|6616.3|6621.4|6617.4|6621.9|6618.4|6619.7|6616.2|181
1603090200000|2020-10-19 06:50:00|6621.3|6617.3|6623.2|6619.2|6623.4|6620|6620.5|6617.2|133
1603090500000|2020-10-19 06:55:00|6623.3|6619.3|6622.1|6618.1|6624.3|6620.7|6621|6617.9|206
1603090800000|2020-10-19 07:00:00|6622.2|6618.2|6628.5|6624.5|6629.7|6625.7|6621.9|6618.1|446
1603091100000|2020-10-19 07:05:00|6628.7|6624.7|6629.3|6625.3|6631.4|6627.7|6627.7|6624|376
1603091400000|2020-10-19 07:10:00|6629.4|6625.4|6626.8|6624|6629.5|6626.2|6626.5|6623.2|276
1603091700000|2020-10-19 07:15:00|6627.1|6624.3|6626.4|6622.4|6628.8|6625.4|6625.6|6622.4|286
1603092000000|2020-10-19 07:20:00|6626.3|6622.3|6628.3|6625.5|6629|6625.5|6625.4|6622|242
1603092300000|2020-10-19 07:25:00|6628.2|6625.4|6627.7|6624.9|6629.3|6626|6627.7|6624.3|203
1603092600000|2020-10-19 07:30:00|6627.6|6624.8|6627.2|6623.2|6629.2|6625.8|6626.8|6623.1|194
1603092900000|2020-10-19 07:35:00|6627.1|6623.1|6626.6|6622.6|6628.4|6624.5|6625.8|6622.1|228
1603093200000|2020-10-19 07:40:00|6626.5|6622.5|6626.9|6624.1|6628.2|6624.9|6625.5|6621.9|249
1603093500000|2020-10-19 07:45:00|6627|6624.2|6625|6621|6628.5|6625|6624.5|6620.5|256
1603093800000|2020-10-19 07:50:00|6625.1|6621.1|6626.8|6624|6628.5|6624.5|6624.2|6620.8|246
1603094100000|2020-10-19 07:55:00|6626.9|6624.1|6626.8|6622.8|6628.3|6624.9|6625.7|6622.3|221
1603094400000|2020-10-19 08:00:00|6626.7|6622.7|6624.5|6620.5|6627.8|6624.3|6624.5|6620.5|268
1603094700000|2020-10-19 08:05:00|6624.4|6620.4|6625.2|6621.2|6625.8|6622.3|6622.9|6619.2|236
1603095000000|2020-10-19 08:10:00|6625.3|6621.3|6626.1|6622.1|6627.1|6623.1|6623.4|6619.9|205
1603095300000|2020-10-19 08:15:00|6626.2|6622.2|6627.2|6623.2|6627.6|6623.8|6624.8|6621.4|172
1603095600000|2020-10-19 08:20:00|6627.1|6623.1|6628.1|6624.1|6628.2|6624.2|6625.8|6622.3|201
1603095900000|2020-10-19 08:25:00|6628.3|6624.3|6630.2|6626.2|6630.4|6626.8|6627.6|6623.9|203
1603096200000|2020-10-19 08:30:00|6630.3|6626.3|6630.3|6626.3|6631.9|6628.2|6629.7|6626.1|172
1603096500000|2020-10-19 08:35:00|6630.4|6626.4|6630.2|6626.2|6631.4|6627.8|6629.2|6625.6|226
1603096800000|2020-10-19 08:40:00|6630.5|6626.5|6631.1|6627.1|6631.9|6628|6629.5|6625.8|210
1603097100000|2020-10-19 08:45:00|6631.2|6627.2|6632.9|6628.9|6635.5|6631.5|6630.2|6626.5|252
1603097400000|2020-10-19 08:50:00|6632.8|6628.8|6633.4|6629.4|6634.8|6631.2|6631.8|6628.3|355
1603097700000|2020-10-19 08:55:00|6633.3|6629.3|6634.7|6630.7|6635.3|6631.4|6632.2|6628.6|306
1603098000000|2020-10-19 09:00:00|6634.1|6631.3|6632.5|6629.7|6635.3|6632|6632|6628.2|240
1603098300000|2020-10-19 09:05:00|6633|6629|6635.6|6631.6|6635.9|6632.4|6632.4|6629|190
1603098600000|2020-10-19 09:10:00|6635.4|6631.4|6634.7|6630.7|6636.4|6632.8|6634|6630|217
1603098900000|2020-10-19 09:15:00|6634.9|6630.9|6637.1|6635.3|6638.2|6635.8|6634.2|6630.8|189
1603099200000|2020-10-19 09:20:00|6637|6635.2|6638|6636.2|6640.1|6638|6637|6634.8|147
1603099500000|2020-10-19 09:25:00|6638.1|6636.3|6640.4|6637.4|6641|6638.7|6638|6636.2|233
1603099800000|2020-10-19 09:30:00|6640.3|6637.3|6640.5|6637.5|6641.7|6639.3|6639.3|6637.2|226
1603100100000|2020-10-19 09:35:00|6640.6|6637.6|6637.7|6635.9|6644.8|6643|6636.9|6635.1|207
1603100400000|2020-10-19 09:40:00|6637.8|6636|6641.1|6639.3|6641.6|6639.8|6637.3|6635.5|194
1603100700000|2020-10-19 09:45:00|6641.2|6639.4|6642|6640.2|6642.6|6640.6|6641.2|6639.4|141
1603101000000|2020-10-19 09:50:00|6641.9|6640.1|6639.6|6637.8|6642.1|6640.3|6639.4|6637|133
1603101300000|2020-10-19 09:55:00|6639.7|6637.9|6639.1|6637.3|6640.1|6638.3|6638.8|6636.6|149
1603101600000|2020-10-19 10:00:00|6639|6637.2|6640.1|6638.3|6640.8|6639|6638.8|6637|191
1603101900000|2020-10-19 10:05:00|6640.4|6638.6|6642.2|6640.4|6642.4|6640.6|6639.8|6638|142
1603102200000|2020-10-19 10:10:00|6642.1|6640.3|6643.2|6641.4|6643.3|6641.5|6641|6639.2|131
1603102500000|2020-10-19 10:15:00|6643.3|6641.5|6644.6|6641.6|6644.7|6642.6|6643.2|6640.8|121
1603102800000|2020-10-19 10:20:00|6644|6642.2|6644.3|6642.5|6645.8|6643.5|6643.9|6641.8|118
1603103100000|2020-10-19 10:25:00|6644.6|6642.8|6644.6|6642.8|6645.2|6643.4|6644.1|6641.7|111
1603103400000|2020-10-19 10:30:00|6644.7|6642.9|6643.1|6641.3|6644.8|6643|6643|6641.2|105
1603103700000|2020-10-19 10:35:00|6643|6641.2|6643.4|6641.6|6643.6|6641.8|6642|6639.6|103
1603104000000|2020-10-19 10:40:00|6643.3|6641.5|6641.2|6639.4|6643.7|6641.9|6641.2|6639.4|133
1603104300000|2020-10-19 10:45:00|6641.5|6639.7|6640.8|6639|6642.6|6640.2|6640.1|6637.7|138
1603104600000|2020-10-19 10:50:00|6640.7|6638.9|6642.8|6641|6644.7|6642.4|6640.7|6638.7|166
1603104900000|2020-10-19 10:55:00|6642.9|6641.1|6642|6640.2|6644.7|6642.1|6640.5|6638.7|136
1603105200000|2020-10-19 11:00:00|6642.1|6640.3|6641.2|6639.4|6642.7|6640.6|6640|6637.7|196
1603105500000|2020-10-19 11:05:00|6641.1|6639.3|6640.7|6638.9|6642.7|6640.3|6640.4|6638.6|115
1603105800000|2020-10-19 11:10:00|6640.6|6638.8|6639.8|6638|6641.9|6639.5|6639.8|6638|89
1603106100000|2020-10-19 11:15:00|6640.6|6637.6|6640.9|6639.1|6641.4|6639.1|6639.9|6637.5|82
1603106400000|2020-10-19 11:20:00|6640.8|6639|6642|6640.2|6642.5|6640.3|6640.8|6638.8|127
1603106700000|2020-10-19 11:25:00|6642.1|6640.3|6642.8|6639.8|6642.9|6640.7|6641.1|6639.3|118
1603107000000|2020-10-19 11:30:00|6642.2|6640.4|6644|6642.2|6644.9|6643.1|6642.2|6640.4|194
1603107300000|2020-10-19 11:35:00|6644.1|6642.3|6644.3|6642.5|6645.7|6643.3|6642.6|6640.2|161
1603107600000|2020-10-19 11:40:00|6644.4|6642.6|6646.2|6644.4|6647.4|6645.6|6644.3|6642.5|183
1603107900000|2020-10-19 11:45:00|6646.3|6644.5|6644|6642.2|6646.4|6644.6|6642.4|6640.6|207
1603108200000|2020-10-19 11:50:00|6643.9|6642.1|6644.5|6642.7|6646.7|6644.9|6643.6|6641.8|171
1603108500000|2020-10-19 11:55:00|6644.6|6642.8|6643.9|6642.1|6645.1|6643.3|6643.5|6641.7|127
1603108800000|2020-10-19 12:00:00|6644|6642.2|6642.9|6641.1|6644.1|6642.3|6642.5|6640.7|125
1603109100000|2020-10-19 12:05:00|6642.4|6640.6|6641.9|6640.1|6642.8|6640.9|6640.3|6638.5|265
1603109400000|2020-10-19 12:10:00|6641.8|6640|6640.6|6637.6|6643.4|6641.4|6639.8|6637.6|355
1603109700000|2020-10-19 12:15:00|6640|6638.2|6639.9|6638.1|6641.6|6639.3|6639|6637.2|278
1603110000000|2020-10-19 12:20:00|6640.1|6638.3|6639.8|6638|6640.9|6639.1|6638.8|6637|172
1603110300000|2020-10-19 12:25:00|6639.9|6638.1|6640.9|6639.1|6641.3|6639.5|6639.4|6637.6|132
1603110600000|2020-10-19 12:30:00|6640.8|6639|6639.8|6638|6642|6640.2|6639.6|6637.8|183
1603110900000|2020-10-19 12:35:00|6639.9|6638.1|6643.1|6641.3|6643.2|6641.4|6639.8|6638|163
1603111200000|2020-10-19 12:40:00|6643.2|6641.4|6643|6641.2|6644.6|6642.4|6642.3|6640.5|184
1603111500000|2020-10-19 12:45:00|6643.1|6641.3|6643|6641.2|6643.2|6641.4|6641.7|6639.4|254
1603111800000|2020-10-19 12:50:00|6643.1|6641.3|6639.8|6638|6643.7|6641.4|6639.6|6637.8|242
1603112100000|2020-10-19 12:55:00|6639.7|6637.9|6641|6639.2|6641.1|6639.3|6639.6|6637.8|211
1603112400000|2020-10-19 13:00:00|6640.9|6639.1|6638.7|6636.9|6641.6|6639.8|6638.7|6636.9|240
1603112700000|2020-10-19 13:05:00|6638.8|6637|6637.8|6636|6639.1|6637.3|6637.7|6635.9|262
1603113000000|2020-10-19 13:10:00|6638|6636.2|6635.8|6634|6638.8|6636.8|6635.6|6633.8|201
1603113300000|2020-10-19 13:15:00|6635.9|6634.1|6639.2|6637.4|6639.7|6637.4|6635.8|6634|221
1603113600000|2020-10-19 13:20:00|6639.3|6637.5|6637.8|6636|6640.4|6637.9|6637.6|6635.4|164
1603113900000|2020-10-19 13:25:00|6637.7|6635.9|6637.9|6636.1|6639|6637.2|6637.2|6635.4|218
1603114200000|2020-10-19 13:30:00|6638|6636.2|6638.1|6636.3|6642|6640.2|6637|6634.6|435
1603114500000|2020-10-19 13:35:00|6638|6636.2|6640.7|6638.9|6641.5|6639.7|6638|6636.2|320
1603114800000|2020-10-19 13:40:00|6640.8|6639|6643.3|6641.5|6644.3|6642.5|6640.6|6638.8|347
1603115100000|2020-10-19 13:45:00|6643.5|6641.7|6643.1|6641.3|6645.5|6643.7|6641.7|6639.6|355
1603115400000|2020-10-19 13:50:00|6643.3|6641.5|6644.9|6643.1|6647.6|6645.6|6643.2|6641.4|279
1603115700000|2020-10-19 13:55:00|6645|6643.2|6643.1|6641.3|6646.1|6644.3|6643.1|6641.3|269
1603116000000|2020-10-19 14:00:00|6643.2|6641.4|6638|6636.2|6643.2|6641.4|6638|6636.2|283
1603116300000|2020-10-19 14:05:00|6637.9|6636.1|6633.7|6631.9|6638.7|6636.2|6633.6|6631.8|370
1603116600000|2020-10-19 14:10:00|6633.6|6631.8|6634.8|6633|6635.4|6633.6|6632.7|6630.9|372
1603116900000|2020-10-19 14:15:00|6634.7|6632.9|6638.9|6637.1|6638.9|6637.1|6634.7|6632.6|266
1603117200000|2020-10-19 14:20:00|6639|6637.2|6638.9|6637.1|6639.7|6637.9|6638|6636.2|254
1603117500000|2020-10-19 14:25:00|6638.8|6637|6640.9|6639.1|6640.9|6639.1|6638.4|6636|179
1603117800000|2020-10-19 14:30:00|6641|6639.2|6638|6636.2|6641|6639.2|6637.8|6635.6|246
1603118100000|2020-10-19 14:35:00|6637.9|6636.1|6636.5|6634.7|6638.5|6636.2|6634.1|6632|355
1603118400000|2020-10-19 14:40:00|6636.4|6634.6|6635.6|6633.8|6638|6635.8|6635.4|6633.5|260
1603118700000|2020-10-19 14:45:00|6635.7|6633.9|6634.4|6632.6|6637.3|6635.5|6633.6|6631.8|479
1603119000000|2020-10-19 14:50:00|6634.6|6632.8|6633.6|6631.8|6634.9|6633.1|6632.7|6630.4|358
1603119300000|2020-10-19 14:55:00|6633.7|6631.9|6632.5|6630.7|6634.4|6632.2|6632.2|6630.3|320
1603119600000|2020-10-19 15:00:00|6632.1|6630.3|6634.9|6633.1|6635|6633.2|6631.9|6630.1|247
1603119900000|2020-10-19 15:05:00|6634.8|6633|6633.8|6632|6635.7|6633.8|6633.7|6631.9|228
1603120200000|2020-10-19 15:10:00|6633.9|6632.1|6632.6|6630.8|6634.6|6632.8|6631.7|6629.9|179
1603120500000|2020-10-19 15:15:00|6632.5|6630.7|6633|6631.2|6633.6|6631.7|6631.3|6629.1|175
1603120800000|2020-10-19 15:20:00|6633.1|6631.3|6626.5|6624.7|6633.1|6631.3|6626.2|6624.4|312
1603121100000|2020-10-19 15:25:00|6626.6|6624.8|6626.6|6624.8|6627.7|6625.9|6626.1|6624.3|165
1603121400000|2020-10-19 15:30:00|6626.7|6624.9|6624.8|6623|6626.8|6625|6624.6|6622.8|209
1603121700000|2020-10-19 15:35:00|6624.9|6623.1|6626.2|6624.4|6626.8|6625|6624.8|6623|242
1603122000000|2020-10-19 15:40:00|6626.1|6624.3|6627.7|6625.9|6628.6|6626.3|6625.9|6624.1|191
1603122300000|2020-10-19 15:45:00|6627.8|6626|6628.9|6627.1|6629.3|6627.5|6627.1|6625.3|175
1603122600000|2020-10-19 15:50:00|6628.8|6627|6631|6629.2|6631.2|6629.4|6628.4|6626.6|209
1603122900000|2020-10-19 15:55:00|6631.1|6629.3|6631.9|6630.1|6632.5|6630.4|6630.9|6629.1|229
1603123200000|2020-10-19 16:00:00|6632|6630.2|6634|6632.2|6634.4|6632.6|6631.2|6629.4|251
1603123500000|2020-10-19 16:05:00|6633.9|6632.1|6630.9|6629.1|6633.9|6632.1|6630.5|6628.7|238
1603123800000|2020-10-19 16:10:00|6631|6629.2|6630.1|6628.3|6631.8|6630|6629.3|6627.5|194
1603124100000|2020-10-19 16:15:00|6630|6628.2|6628.7|6626.9|6631.2|6629.4|6628.3|6626.5|249
1603124400000|2020-10-19 16:20:00|6628.9|6627.1|6630.1|6628.3|6630.1|6628.3|6628.3|6626.5|265
1603124700000|2020-10-19 16:25:00|6630|6628.2|6628.5|6626.7|6630.2|6628.4|6628.4|6626.6|238
1603125000000|2020-10-19 16:30:00|6628.6|6626.8|6628.3|6626.5|6629.3|6627.5|6628.2|6626.4|157
1603125300000|2020-10-19 16:35:00|6628.4|6626.6|6628.3|6626.5|6629.2|6627.4|6628.2|6626.4|163
1603125600000|2020-10-19 16:40:00|6628.6|6626.8|6629.1|6627.3|6629.2|6627.4|6628.6|6626.8|177
1603125900000|2020-10-19 16:45:00|6629|6627.2|6630.2|6628.4|6631|6629.2|6629|6627.2|146
1603126200000|2020-10-19 16:50:00|6630.1|6628.3|6629.8|6628|6630.5|6628.7|6629.2|6627.4|168
1603126500000|2020-10-19 16:55:00|6629.9|6628.1|6629.2|6627.4|6630.2|6628.4|6629.1|6627.3|194
1603126800000|2020-10-19 17:00:00|6629.3|6627.5|6629.1|6627.3|6630.1|6628.3|6628.4|6626.6|190
1603127100000|2020-10-19 17:05:00|6629|6627.2|6629.1|6627.3|6629.4|6627.6|6628.4|6626.6|115
1603127400000|2020-10-19 17:10:00|6629.2|6627.4|6630|6628.2|6630|6628.2|6629|6627.2|178
1603127700000|2020-10-19 17:15:00|6630.1|6628.3|6630|6628.2|6630.3|6628.5|6629.9|6628.1|99
1603128000000|2020-10-19 17:20:00|6630.9|6629.1|6629.3|6627.5|6631|6629.2|6629.2|6627.4|96
1603128300000|2020-10-19 17:25:00|6629.4|6627.6|6629.3|6627.5|6629.5|6627.7|6629.2|6627.4|118
1603128600000|2020-10-19 17:30:00|6629.4|6627.6|6627.5|6625.7|6629.5|6627.7|6627.3|6625.5|195
1603128900000|2020-10-19 17:35:00|6627.4|6625.6|6627.3|6625.5|6628.1|6626.3|6627.2|6625.4|111
1603129200000|2020-10-19 17:40:00|6627.4|6625.6|6625.9|6624.1|6627.4|6625.6|6625.3|6623.5|112
1603129500000|2020-10-19 17:45:00|6626|6624.2|6623.1|6621.3|6626|6624.2|6622.6|6620.8|161
1603129800000|2020-10-19 17:50:00|6623|6621.2|6623.2|6621.4|6624.1|6622.3|6622.9|6621.1|189
1603130100000|2020-10-19 17:55:00|6623.1|6621.3|6624|6621|6624|6622.2|6622.4|6620.6|106
1603130400000|2020-10-19 18:00:00|6624.8|6621.8|6622.8|6621|6625.3|6622.7|6622.8|6620.7|119
1603130700000|2020-10-19 18:05:00|6622.9|6621.1|6624.2|6622.4|6624.8|6622.6|6622.8|6620.9|110
1603131000000|2020-10-19 18:10:00|6624.1|6622.3|6624.2|6622.4|6624.9|6622.6|6623.6|6621.7|59
1603131300000|2020-10-19 18:15:00|6624.1|6622.3|6624.3|6622.5|6624.9|6622.6|6624.1|6621.8|48
1603131600000|2020-10-19 18:20:00|6624.4|6622.6|6624.3|6622.5|6624.6|6622.8|6624.3|6622.5|57
1603131900000|2020-10-19 18:25:00|6624.4|6622.6|6624.3|6622.5|6624.9|6622.7|6624|6621.8|73
1603132200000|2020-10-19 18:30:00|6624.2|6622.4|6620.3|6618.5|6624.3|6622.5|6620.3|6618.5|67
1603132500000|2020-10-19 18:35:00|6620.4|6618.6|6619.2|6617.4|6620.4|6618.6|6618.9|6617.1|105
1603132800000|2020-10-19 18:40:00|6619.1|6617.3|6615.4|6613.6|6619.3|6617.5|6615.3|6613.5|177
1603133100000|2020-10-19 18:45:00|6615.5|6613.7|6611.5|6609.7|6615.9|6614|6611.1|6609.2|222
1603133400000|2020-10-19 18:50:00|6611.4|6609.6|6610.1|6608.3|6611.4|6609.6|6609.4|6607|186
1603133700000|2020-10-19 18:55:00|6610|6608.2|6610.3|6608.5|6611.7|6609.6|6609.2|6606.9|156
1603134000000|2020-10-19 19:00:00|6610.2|6608.4|6608.1|6606.3|6610.2|6608.4|6606.5|6604.7|219
1603134300000|2020-10-19 19:05:00|6608.2|6606.4|6608.4|6606.6|6608.9|6607|6606.3|6604.5|182
1603134600000|2020-10-19 19:10:00|6609.1|6606.1|6610.2|6608.4|6610.2|6608.4|6607.3|6605.5|191
1603134900000|2020-10-19 19:15:00|6610.3|6608.5|6607.2|6605.4|6610.3|6608.5|6606.5|6604.5|188
1603135200000|2020-10-19 19:20:00|6607.3|6605.5|6606.4|6604.6|6608|6605.8|6606.4|6604.5|118
1603135500000|2020-10-19 19:25:00|6606.6|6604.8|6608.2|6606.4|6608.3|6606.5|6606.5|6604.7|140
1603135800000|2020-10-19 19:30:00|6607.8|6606|6606.7|6604.9|6608.2|6606.4|6606.7|6604.9|185
1603136100000|2020-10-19 19:35:00|6606.8|6605|6608.3|6606.5|6608.3|6606.5|6606.7|6604.7|100
1603136400000|2020-10-19 19:40:00|6608.4|6606.6|6608.7|6605.7|6608.8|6606.6|6607.7|6605.6|106
1603136700000|2020-10-19 19:45:00|6608.8|6605.8|6608.7|6605.7|6609|6606.6|6607.8|6605.6|86
1603137000000|2020-10-19 19:50:00|6608.6|6605.6|6604.3|6602.5|6608.7|6606.3|6604.3|6602|156
1603137300000|2020-10-19 19:55:00|6604.4|6602.6|6605.2|6603.4|6606|6603.6|6604.3|6602.5|97
1603137600000|2020-10-19 20:00:00|6605.1|6603.3|6605.2|6603.4|6606.7|6604.4|6605.1|6602.8|93
1603137900000|2020-10-19 20:05:00|6605.3|6603.5|6606.1|6604.3|6607.3|6605.4|6605.2|6603.4|114
1603138200000|2020-10-19 20:10:00|6606.7|6603.7|6606.9|6603.9|6607.2|6605.4|6606.1|6603.6|92
1603138500000|2020-10-19 20:15:00|6607|6604|6606.2|6604.4|6607|6604.6|6606|6603.7|81
1603138800000|2020-10-19 20:20:00|6606.8|6603.8|6606.2|6604.4|6606.9|6604.6|6605.9|6603.7|49
1603139100000|2020-10-19 20:25:00|6606.1|6604.3|6606.3|6604.5|6607.1|6605.3|6606.1|6603.8|65
1603139400000|2020-10-19 20:30:00|6606.4|6604.6|6608|6606.2|6609.2|6607.1|6606.3|6604.5|105
1603139700000|2020-10-19 20:35:00|6608.1|6606.3|6608.7|6605.7|6608.8|6606.4|6607.1|6604.7|82
1603140000000|2020-10-19 20:40:00|6608.8|6605.8|6609.1|6607.3|6609.9|6607.5|6608.1|6605.7|140
1603140300000|2020-10-19 20:45:00|6609.2|6607.4|6609.9|6606.9|6610.9|6608|6609.1|6606.3|117
1603140600000|2020-10-19 20:50:00|6609.8|6606.8|6609.8|6606.8|6610|6607.5|6609.3|6606.5|92
1603140900000|2020-10-19 20:55:00|6609.7|6606.7|6607.5|6604.5|6609.9|6606.9|6606.5|6603.5|164
1603141200000|2020-10-19 21:00:00|6607.2|6604.2|6608.5|6603.9|6608.7|6604.9|6606.1|6603.1|50
1603141500000|2020-10-19 21:05:00|6608.9|6602.6|6607.1|6602.8|6610|6605.7|6603.4|6599.2|270
1603141800000|2020-10-19 21:10:00|6607.4|6602.4|6606.7|6602.3|6609.2|6604.7|6606.5|6601.8|246
1603142100000|2020-10-19 21:15:00|6606.3|6602.7|6605.5|6601.5|6607.9|6603|6604.4|6600.3|232
1603142400000|2020-10-19 21:20:00|6604.7|6601.6|6607.7|6602.3|6607.9|6603.4|6604.7|6600.9|149
1603142700000|2020-10-19 21:25:00|6607.6|6602.4|6607.2|6601.9|6608|6602.6|6606|6601.2|138
1603143000000|2020-10-19 21:30:00|6606.9|6602.5|6605.3|6601.9|6607.4|6603.1|6604.1|6600.7|282
1603143300000|2020-10-19 21:35:00|6605.5|6602|6607|6603.6|6607.8|6603.8|6605.1|6601.6|200
1603143600000|2020-10-19 21:40:00|6606.9|6603.3|6606.4|6602.3|6608.3|6604|6605.7|6601.7|215
1603143900000|2020-10-19 21:45:00|6606.5|6602.6|6607.9|6604.6|6608.7|6605.3|6605.9|6601.9|168
1603144200000|2020-10-19 21:50:00|6607.6|6604.5|6607|6604|6608.3|6605.3|6606.6|6603.6|134
1603144500000|2020-10-19 21:55:00|6607.1|6604.1|6604.8|6601.8|6607.2|6604.2|6604.5|6601.5|146
1603144800000|2020-10-19 22:00:00|6604.9|6601.9|6605.2|6602.2|6606.2|6603.2|6604.5|6601.5|184
1603145100000|2020-10-19 22:05:00|6605.1|6602.1|6605.6|6602.6|6605.8|6602.8|6605|6602|82
1603145400000|2020-10-19 22:10:00|6605.7|6602.7|6606.1|6603.1|6607.5|6604.5|6605.6|6602.6|141
1603145700000|2020-10-19 22:15:00|6606|6603|6608.4|6605.4|6608.4|6605.8|6605.2|6602.9|108
1603146000000|2020-10-19 22:20:00|6608.3|6605.3|6606.6|6603.6|6608.3|6605.3|6606|6603.3|84
1603146300000|2020-10-19 22:25:00|6606.7|6603.7|6606.7|6603.7|6606.8|6603.8|6606.5|6603.5|56
1603146600000|2020-10-19 22:30:00|6606.8|6603.8|6607.3|6604.3|6607.5|6604.9|6606.3|6603.6|62
1603146900000|2020-10-19 22:35:00|6606.7|6604.9|6603.1|6601.3|6607.6|6605.1|6603|6600.3|140
1603147200000|2020-10-19 22:40:00|6603|6601.2|6601|6599.2|6603.8|6601.2|6601|6598.8|227
1603147500000|2020-10-19 22:45:00|6601.1|6599.3|6598.7|6596.9|6602.5|6599.6|6597.2|6594.8|150
1603147800000|2020-10-19 22:50:00|6598.9|6597.1|6597.8|6594.8|6598.9|6597.1|6596.8|6594.5|120
1603148100000|2020-10-19 22:55:00|6597.9|6594.9|6598.6|6595.6|6599.7|6597.2|6597.4|6594.8|107
1603148400000|2020-10-19 23:00:00|6598.5|6595.5|6596.5|6593.5|6599.1|6596.1|6595.7|6592.7|314
1603148700000|2020-10-19 23:05:00|6596.6|6593.6|6597.6|6594.6|6597.9|6595.5|6596.4|6593.4|118
1603149000000|2020-10-19 23:10:00|6597.7|6594.7|6597.7|6594.7|6597.9|6594.9|6597.3|6594.3|212
1603149300000|2020-10-19 23:15:00|6597.6|6594.6|6597.6|6594.6|6598.7|6596.3|6596.9|6594.4|147
1603149600000|2020-10-19 23:20:00|6596.7|6594.9|6597.2|6595.4|6598.4|6595.8|6596.5|6594.2|167
1603149900000|2020-10-19 23:25:00|6597.1|6595.3|6596.6|6593.6|6597.7|6595.4|6595|6592.7|345
1603150200000|2020-10-19 23:30:00|6596.7|6593.7|6590.1|6587.1|6596.7|6593.7|6587.8|6585|394
1603150500000|2020-10-19 23:35:00|6590.2|6587.2|6593.8|6590.8|6594.2|6591.8|6590|6587.1|209
1603150800000|2020-10-19 23:40:00|6592.9|6591.1|6595.7|6592.7|6596.6|6594.1|6592.9|6590.7|237
1603151100000|2020-10-19 23:45:00|6595.1|6593.3|6593.5|6591.7|6595.7|6593.3|6593|6590.6|114
1603151400000|2020-10-19 23:50:00|6593.4|6591.6|6592|6590.2|6594|6591.7|6591.4|6589.5|102
1603151700000|2020-10-19 23:55:00|6591.9|6590.1|6593.1|6591.3|6594|6591.7|6591.9|6589.6|107
1603152000000|2020-10-20 00:00:00|6592.8|6591|6594.8|6593|6596.1|6594.3|6592.7|6590.9|234
1603152300000|2020-10-20 00:05:00|6594.9|6593.1|6594.8|6593|6596.8|6595|6593.1|6591.3|215
1603152600000|2020-10-20 00:10:00|6594.7|6592.9|6596.1|6594.3|6596.4|6594.6|6594|6592.2|193
1603152900000|2020-10-20 00:15:00|6596|6594.2|6596.2|6594.4|6596.8|6595|6595.2|6593.1|225
1603153200000|2020-10-20 00:20:00|6596.1|6594.3|6594.8|6593|6596.2|6594.4|6594.7|6592.7|151
1603153500000|2020-10-20 00:25:00|6594.9|6593.1|6593.8|6590.8|6596.6|6594.2|6593.2|6590.6|202
1603153800000|2020-10-20 00:30:00|6594|6591|6591.6|6588.6|6594.2|6591.4|6590.2|6587.8|234
1603154100000|2020-10-20 00:35:00|6591.7|6588.7|6590.5|6588.7|6591.9|6589.4|6590.2|6587.9|176
1603154400000|2020-10-20 00:40:00|6590.4|6588.6|6594.8|6593|6595.4|6593.2|6590.1|6588.3|156
1603154700000|2020-10-20 00:45:00|6594.7|6592.9|6592.6|6589.6|6595.2|6593.2|6591.9|6589.6|219
1603155000000|2020-10-20 00:50:00|6592.7|6589.7|6594.9|6593.1|6595.5|6593.1|6592.4|6589.7|238
1603155300000|2020-10-20 00:55:00|6595.5|6592.5|6594|6592.2|6595.5|6593.2|6593.8|6591.6|212
1603155600000|2020-10-20 01:00:00|6593.9|6592.1|6592.3|6590.5|6595|6593.2|6589.9|6588.1|317
1603155900000|2020-10-20 01:05:00|6592.2|6590.4|6593.1|6591.3|6593.5|6591.7|6591.3|6589.5|239
1603156200000|2020-10-20 01:10:00|6593|6591.2|6592.3|6590.5|6593.9|6592.1|6592.2|6590.4|231
1603156500000|2020-10-20 01:15:00|6592.2|6590.4|6594.6|6591.6|6595.6|6593.3|6592|6590|251
1603156800000|2020-10-20 01:20:00|6594.7|6591.7|6591.1|6589.3|6594.7|6591.7|6590.9|6589.1|214
1603157100000|2020-10-20 01:25:00|6591|6589.2|6589|6586|6591.6|6589.4|6587.9|6586|370
1603157400000|2020-10-20 01:30:00|6589.1|6586.1|6587.4|6584.4|6589.2|6586.7|6586.8|6584.4|335
1603157700000|2020-10-20 01:35:00|6586.7|6584.9|6585.6|6582.6|6587.6|6585.2|6584.7|6582.6|235
1603158000000|2020-10-20 01:40:00|6585.5|6582.5|6579.4|6577.6|6585.8|6583.3|6579.1|6577.3|304
1603158300000|2020-10-20 01:45:00|6579.3|6577.5|6573.9|6572.1|6579.3|6577.5|6573.4|6571.6|348
1603158600000|2020-10-20 01:50:00|6573.8|6572|6573.8|6572|6574.5|6572.5|6573.2|6571.3|169
1603158900000|2020-10-20 01:55:00|6574.4|6572.6|6576.3|6574.5|6576.4|6574.6|6573.3|6571.5|265
1603159200000|2020-10-20 02:00:00|6576.2|6574.4|6575.2|6573.4|6576.3|6574.5|6573.7|6571.9|304
1603159500000|2020-10-20 02:05:00|6575.1|6573.3|6575.2|6573.4|6576.7|6574.5|6572.4|6570.2|307
1603159800000|2020-10-20 02:10:00|6575.3|6573.5|6576.4|6574.6|6576.4|6574.6|6575.1|6573.3|213
1603160100000|2020-10-20 02:15:00|6576.1|6574.3|6577.8|6576|6578.1|6576|6576.1|6574.3|161
1603160400000|2020-10-20 02:20:00|6578.2|6576.4|6580.5|6578.7|6581.1|6578.8|6578.2|6576|306
1603160700000|2020-10-20 02:25:00|6580|6578.2|6581.7|6579.9|6581.7|6579.9|6578.4|6576.6|222
1603161000000|2020-10-20 02:30:00|6581.6|6579.8|6581.6|6579.8|6582.1|6579.9|6579.4|6577.6|167
1603161300000|2020-10-20 02:35:00|6581.5|6579.7|6582|6580.2|6582.1|6580.3|6580.3|6578.5|159
1603161600000|2020-10-20 02:40:00|6581.9|6580.1|6582.4|6580.6|6583.2|6580.8|6581.6|6579.8|198
1603161900000|2020-10-20 02:45:00|6583.1|6580.1|6582|6579|6583.1|6580.8|6580|6577.8|158
1603162200000|2020-10-20 02:50:00|6581.9|6578.9|6581.2|6579.4|6582.5|6580.1|6579.2|6576.9|221
1603162500000|2020-10-20 02:55:00|6581.3|6579.5|6581.2|6579.4|6583|6580.6|6580.2|6578.4|160
1603162800000|2020-10-20 03:00:00|6581.3|6579.5|6581.1|6579.3|6581.8|6579.5|6579.8|6578|131
1603163100000|2020-10-20 03:05:00|6581.2|6579.4|6580.6|6578.8|6581.8|6579.5|6580.5|6578.5|101
1603163400000|2020-10-20 03:10:00|6580.7|6578.9|6583.3|6581.5|6583.4|6581.6|6580.7|6578.9|111
1603163700000|2020-10-20 03:15:00|6583.9|6580.9|6581.8|6578.8|6584|6581.6|6581.2|6578.8|99
1603164000000|2020-10-20 03:20:00|6581.9|6578.9|6580.5|6578.7|6582|6579.7|6580.2|6578.2|107
1603164300000|2020-10-20 03:25:00|6580.6|6578.8|6581.3|6579.5|6582|6579.7|6580.5|6578.7|116
1603164600000|2020-10-20 03:30:00|6581.2|6579.4|6584.2|6582.4|6584.7|6582.5|6581.1|6579.3|137
1603164900000|2020-10-20 03:35:00|6584.3|6582.5|6585.2|6583.4|6585.3|6583.5|6584.2|6581.9|203
1603165200000|2020-10-20 03:40:00|6585.1|6583.3|6584.5|6581.5|6585.7|6583.5|6583|6580.8|151
1603165500000|2020-10-20 03:45:00|6583.5|6581.7|6584.5|6581.5|6584.6|6582.2|6583.1|6580.8|124
1603165800000|2020-10-20 03:50:00|6584.9|6581.9|6585|6582|6585|6582.5|6583.2|6580.9|87
1603166100000|2020-10-20 03:55:00|6584.4|6582.6|6585.4|6583.6|6586.2|6583.8|6584.4|6581.9|106
1603166400000|2020-10-20 04:00:00|6585.5|6583.7|6585.1|6583.3|6586.2|6584.4|6584.8|6582.6|120
1603166700000|2020-10-20 04:05:00|6585.2|6583.4|6584.3|6582.5|6585.3|6583.5|6584.2|6582.4|109
1603167000000|2020-10-20 04:10:00|6584.2|6582.4|6585.3|6583.5|6585.3|6583.5|6583.6|6581.8|92
1603167300000|2020-10-20 04:15:00|6585.2|6583.4|6585.2|6583.4|6586.1|6584|6584.3|6582.5|104
1603167600000|2020-10-20 04:20:00|6585.1|6583.3|6585.2|6583.4|6585.5|6583.7|6584.3|6582|165
1603167900000|2020-10-20 04:25:00|6585.3|6583.5|6585.4|6583.6|6585.7|6583.9|6585.2|6583.4|119
1603168200000|2020-10-20 04:30:00|6585.3|6583.5|6585.3|6583.5|6585.4|6583.6|6584.3|6582.5|136
1603168500000|2020-10-20 04:35:00|6585.2|6583.4|6584.2|6582.4|6585.6|6583.8|6584.1|6581.8|112
1603168800000|2020-10-20 04:40:00|6584.3|6582.5|6584.4|6582.6|6585|6582.8|6584|6581.8|100
1603169100000|2020-10-20 04:45:00|6584.3|6582.5|6583.1|6581.3|6584.9|6582.5|6583.1|6580.8|87
1603169400000|2020-10-20 04:50:00|6583.2|6581.4|6584.7|6582.9|6585|6583.2|6583.1|6581.3|95
1603169700000|2020-10-20 04:55:00|6585.1|6583.3|6585.1|6583.3|6585.4|6583.6|6584.7|6582.9|93
1603170000000|2020-10-20 05:00:00|6584.7|6582.9|6583.9|6580.9|6585.1|6582.9|6583.3|6580.9|118
1603170300000|2020-10-20 05:05:00|6583.6|6581.8|6583.3|6581.5|6584.3|6582.5|6583.2|6580.8|78
1603170600000|2020-10-20 05:10:00|6584|6581|6585.3|6583.5|6585.3|6583.5|6583.2|6581|119
1603170900000|2020-10-20 05:15:00|6585.2|6583.4|6582.3|6580.5|6585.2|6583.4|6582.3|6579.9|75
1603171200000|2020-10-20 05:20:00|6582.4|6580.6|6578.9|6577.1|6583|6580.6|6578.5|6576.7|117
1603171500000|2020-10-20 05:25:00|6579|6577.2|6579.1|6577.3|6580.1|6577.8|6578|6576.2|226
1603171800000|2020-10-20 05:30:00|6579.3|6577.5|6577.2|6575.4|6579.3|6577.5|6575.8|6573.8|202
1603172100000|2020-10-20 05:35:00|6577.1|6575.3|6577.3|6575.5|6577.3|6575.5|6576.8|6575|114
1603172400000|2020-10-20 05:40:00|6577.2|6575.4|6579.9|6578.1|6581|6578.6|6577.1|6575.3|216
1603172700000|2020-10-20 05:45:00|6580|6578.2|6579.1|6577.3|6580.1|6578.3|6578.6|6576.8|119
1603173000000|2020-10-20 05:50:00|6579|6577.2|6580.3|6578.5|6581.2|6579.4|6579|6577.2|126
1603173300000|2020-10-20 05:55:00|6580.4|6578.6|6580.6|6577.6|6580.9|6578.8|6578.1|6575.9|196
1603173600000|2020-10-20 06:00:00|6580.2|6577.2|6573.1|6571.3|6580.2|6577.2|6572.9|6570.8|195
1603173900000|2020-10-20 06:05:00|6573.6|6571.8|6568|6566.2|6574.1|6572.3|6568|6566.2|234
1603174200000|2020-10-20 06:10:00|6568.1|6566.3|6568.5|6566.7|6569.2|6567.2|6566.5|6564.7|190
1603174500000|2020-10-20 06:15:00|6568.3|6566.5|6568.3|6566.5|6570.2|6568.4|6564.1|6561.8|246
1603174800000|2020-10-20 06:20:00|6568.2|6566.4|6568.8|6567|6569.2|6567.4|6568|6566.2|180
1603175100000|2020-10-20 06:25:00|6568.7|6566.9|6568.3|6566.5|6570.5|6568.5|6568.1|6566.3|181
1603175400000|2020-10-20 06:30:00|6568.9|6567.1|6570.4|6568.6|6572.2|6570.4|6568.5|6566.7|232
1603175700000|2020-10-20 06:35:00|6570.5|6568.7|6571|6569.2|6571.1|6569.3|6568.6|6566.2|187
1603176000000|2020-10-20 06:40:00|6570.9|6569.1|6571.4|6568.4|6571.7|6569.7|6569.9|6568.1|174
1603176300000|2020-10-20 06:45:00|6570.7|6568.9|6570.3|6568.5|6570.7|6568.9|6568|6566.2|127
1603176600000|2020-10-20 06:50:00|6570.4|6568.6|6569|6567.2|6570.8|6569|6569|6567.2|110
1603176900000|2020-10-20 06:55:00|6569.1|6567.3|6567|6565.2|6569.3|6567.5|6566.8|6564.6|157
1603177200000|2020-10-20 07:00:00|6567.1|6565.3|6570.3|6568.5|6570.4|6568.6|6566.8|6565|271
1603177500000|2020-10-20 07:05:00|6570.2|6568.4|6566.5|6564.7|6570.3|6568.5|6566|6564.2|268
1603177800000|2020-10-20 07:10:00|6566.4|6564.6|6567.4|6564.4|6567.4|6565.4|6565.6|6563.7|275
1603178100000|2020-10-20 07:15:00|6566.5|6564.7|6566.1|6564.3|6568.2|6566.4|6565.1|6563.3|257
1603178400000|2020-10-20 07:20:00|6566|6564.2|6565.2|6563.4|6566.7|6564.9|6563.7|6561.9|229
1603178700000|2020-10-20 07:25:00|6565.1|6563.3|6568.9|6567.1|6569.2|6567.4|6565.1|6563.3|226
1603179000000|2020-10-20 07:30:00|6569|6567.2|6571.4|6569.6|6572.5|6570.7|6568.5|6566.7|245
1603179300000|2020-10-20 07:35:00|6571.5|6569.7|6573.2|6571.4|6573.2|6571.4|6570.3|6568.5|187
1603179600000|2020-10-20 07:40:00|6573.3|6571.5|6576.5|6574.7|6577.5|6575.5|6573.1|6571.3|289
1603179900000|2020-10-20 07:45:00|6576.4|6574.6|6575.3|6573.5|6577.6|6575.8|6574.7|6572.9|213
1603180200000|2020-10-20 07:50:00|6575.2|6573.4|6576|6574.2|6576.5|6574.6|6573.8|6572|187
1603180500000|2020-10-20 07:55:00|6576.1|6574.3|6573.3|6571.5|6576.9|6574.5|6573.2|6571.4|192
1603180800000|2020-10-20 08:00:00|6573.4|6571.6|6576.1|6574.3|6576.2|6574.4|6572.3|6570.5|212
1603181100000|2020-10-20 08:05:00|6576.2|6574.4|6575.1|6573.3|6576.8|6574.7|6574.1|6572.3|199
1603181400000|2020-10-20 08:10:00|6575|6573.2|6576.2|6574.4|6576.7|6574.9|6574.8|6572.8|190
1603181700000|2020-10-20 08:15:00|6576.3|6574.5|6575.1|6573.3|6576.7|6574.9|6574.1|6572.3|186
1603182000000|2020-10-20 08:20:00|6575.2|6573.4|6575.7|6573.9|6576.4|6574.6|6575|6572.8|129
1603182300000|2020-10-20 08:25:00|6575.6|6573.8|6571|6569.2|6575.8|6573.9|6570.8|6569|162
1603182600000|2020-10-20 08:30:00|6571.1|6569.3|6568.3|6566.5|6571.3|6569.3|6567.1|6565.3|168
1603182900000|2020-10-20 08:35:00|6568.2|6566.4|6568.9|6567.1|6570.2|6568.4|6567.6|6565.8|167
1603183200000|2020-10-20 08:40:00|6569.1|6567.3|6571.1|6569.3|6571.3|6569.5|6568.7|6566.9|201
1603183500000|2020-10-20 08:45:00|6571.2|6569.4|6573.3|6571.5|6573.4|6571.6|6570.5|6568.7|150
1603183800000|2020-10-20 08:50:00|6573.2|6571.4|6569|6567.2|6574.1|6572.3|6568.9|6567.1|157
1603184100000|2020-10-20 08:55:00|6568.9|6567.1|6565.9|6564.1|6568.9|6567.1|6565.4|6563.6|139
1603184400000|2020-10-20 09:00:00|6566|6564.2|6568.9|6567.1|6569.1|6567.3|6566|6564.2|164
1603184700000|2020-10-20 09:05:00|6568.8|6567|6571.4|6569.6|6571.5|6569.6|6567.8|6565.5|171
1603185000000|2020-10-20 09:10:00|6571.3|6569.5|6572.4|6569.4|6572.5|6570.4|6570.4|6568.5|148
1603185300000|2020-10-20 09:15:00|6571.5|6569.7|6574.1|6572.3|6574.5|6572.7|6571.4|6569.6|153
1603185600000|2020-10-20 09:20:00|6574.2|6572.4|6573.2|6571.4|6575.2|6573.4|6572.9|6571.1|194
1603185900000|2020-10-20 09:25:00|6573.3|6571.5|6573.8|6572|6574.6|6572.8|6572.4|6570.5|134
1603186200000|2020-10-20 09:30:00|6573.6|6571.8|6572.4|6570.6|6575.4|6573.6|6571.2|6569.4|227
1603186500000|2020-10-20 09:35:00|6572.3|6570.5|6573.1|6571.3|6573.8|6571.5|6571.7|6569.7|165
1603186800000|2020-10-20 09:40:00|6573|6571.2|6570.6|6568.8|6573.5|6571.7|6570|6568.2|160
1603187100000|2020-10-20 09:45:00|6570.5|6568.7|6568|6566.2|6571.6|6569.2|6567.2|6565.3|213
1603187400000|2020-10-20 09:50:00|6568.1|6566.3|6570.1|6568.3|6570.1|6568.3|6567.2|6565.4|125
1603187700000|2020-10-20 09:55:00|6570|6568.2|6571.5|6569.7|6572.2|6570.4|6569.8|6568|196
1603188000000|2020-10-20 10:00:00|6571.6|6569.8|6569.5|6567.7|6571.8|6570|6569.5|6567.5|157
1603188300000|2020-10-20 10:05:00|6569.7|6567.9|6570.2|6568.4|6571.6|6569.5|6569.3|6567.3|196
1603188600000|2020-10-20 10:10:00|6570.3|6568.5|6573|6571.2|6573.6|6571.8|6570.1|6567.8|219
1603188900000|2020-10-20 10:15:00|6573.2|6571.4|6573|6571.2|6575.6|6573.4|6572.6|6570.5|278
1603189200000|2020-10-20 10:20:00|6573.6|6570.6|6572.9|6571.1|6575.8|6573.4|6572.2|6570.4|183
1603189500000|2020-10-20 10:25:00|6572.8|6571|6575.4|6573.6|6575.5|6573.6|6572.4|6570.6|136
1603189800000|2020-10-20 10:30:00|6575.3|6573.5|6572.1|6570.3|6575.6|6573.8|6572.1|6570.3|193
1603190100000|2020-10-20 10:35:00|6572.2|6570.4|6571.1|6569.3|6572.3|6570.5|6570.9|6568.8|145
1603190400000|2020-10-20 10:40:00|6571|6569.2|6572.1|6570.3|6572.5|6570.6|6571|6569.2|119
1603190700000|2020-10-20 10:45:00|6572.2|6570.4|6570.2|6568.4|6572.4|6570.6|6569.4|6567.6|167
1603191000000|2020-10-20 10:50:00|6570.4|6568.6|6567.9|6566.1|6571|6569.2|6567.8|6566|150
1603191300000|2020-10-20 10:55:00|6568|6566.2|6566.1|6564.3|6568.4|6566.3|6566.1|6563.7|177
1603191600000|2020-10-20 11:00:00|6566.2|6564.4|6567|6565.2|6567.7|6565.4|6566|6564.2|139
1603191900000|2020-10-20 11:05:00|6567.1|6565.3|6568.2|6566.4|6568.4|6566.6|6566.9|6565.1|105
1603192200000|2020-10-20 11:10:00|6568.3|6566.5|6567.4|6565.6|6568.7|6566.9|6567.3|6565.5|76
1603192500000|2020-10-20 11:15:00|6567.3|6565.5|6565.5|6563.7|6567.5|6565.7|6565|6563.2|145
1603192800000|2020-10-20 11:20:00|6565.4|6563.6|6564.4|6562.6|6565.6|6563.8|6564.3|6562.5|144
1603193100000|2020-10-20 11:25:00|6564.5|6562.7|6565.3|6563.5|6565.4|6563.6|6564.4|6562.6|104
1603193400000|2020-10-20 11:30:00|6565.4|6563.6|6561.9|6560.1|6565.4|6563.6|6561.4|6559.6|165
1603193700000|2020-10-20 11:35:00|6562|6560.2|6560.3|6558.5|6562.2|6560.4|6560.3|6558.5|184
1603194000000|2020-10-20 11:40:00|6560.4|6558.6|6555.8|6554|6560.4|6558.6|6555.7|6553.9|203
1603194300000|2020-10-20 11:45:00|6556|6554.2|6558.4|6556.6|6558.4|6556.6|6555.4|6553.6|154
1603194600000|2020-10-20 11:50:00|6558.3|6556.5|6556|6554.2|6558.8|6556.6|6553.9|6552.1|170
1603194900000|2020-10-20 11:55:00|6555.9|6554.1|6560.4|6558.6|6560.7|6558.9|6555.9|6554.1|188
1603195200000|2020-10-20 12:00:00|6560.5|6558.7|6561|6559.2|6562|6559.8|6557.8|6556|274
1603195500000|2020-10-20 12:05:00|6561.1|6559.3|6561.2|6559.4|6562.7|6560.7|6560.9|6559.1|185
1603195800000|2020-10-20 12:10:00|6561.3|6559.5|6559.6|6557.8|6562.6|6560.8|6559.3|6557.5|233
1603196100000|2020-10-20 12:15:00|6559.7|6557.9|6555.6|6553.8|6559.7|6557.9|6555.5|6553.7|201
1603196400000|2020-10-20 12:20:00|6555.5|6553.7|6555.5|6553.7|6556.6|6554.8|6554.6|6552.8|177
1603196700000|2020-10-20 12:25:00|6555.6|6553.8|6558.7|6555.7|6558.7|6556.4|6555|6553.2|244
1603197000000|2020-10-20 12:30:00|6558.4|6555.4|6557.7|6555.9|6559|6557.2|6557.2|6555.2|250
1603197300000|2020-10-20 12:35:00|6557.8|6556|6560.8|6559|6561.6|6559.8|6557.7|6555.9|231
1603197600000|2020-10-20 12:40:00|6560.7|6558.9|6560.5|6558.7|6560.7|6558.9|6559.4|6557.6|138
1603197900000|2020-10-20 12:45:00|6560.4|6558.6|6564.8|6563|6566.2|6564.4|6559.8|6558|228
1603198200000|2020-10-20 12:50:00|6564.7|6562.9|6565.4|6563.6|6565.6|6563.8|6564.3|6562.5|129
1603198500000|2020-10-20 12:55:00|6565.5|6563.7|6561.6|6559.8|6566.4|6564.6|6561.3|6559.5|244
1603198800000|2020-10-20 13:00:00|6561.5|6559.7|6562.2|6560.4|6563.6|6561.6|6559.7|6557.9|278
1603199100000|2020-10-20 13:05:00|6562.3|6560.5|6562.8|6561|6563.2|6561|6560.4|6558.6|255
1603199400000|2020-10-20 13:10:00|6562.7|6560.9|6559.1|6557.3|6563.7|6561.9|6558.4|6556|287
1603199700000|2020-10-20 13:15:00|6559|6557.2|6559.2|6557.4|6560.2|6558.1|6557.9|6556.1|228
1603200000000|2020-10-20 13:20:00|6559.3|6557.5|6558.6|6556.8|6560.2|6557.8|6558.2|6556.4|191
1603200300000|2020-10-20 13:25:00|6558.5|6556.7|6560.5|6558.7|6561.1|6559.3|6558.5|6556.7|165
1603200600000|2020-10-20 13:30:00|6560.6|6558.8|6562.4|6560.6|6566.1|6564.3|6560.2|6558.2|409
1603200900000|2020-10-20 13:35:00|6562.5|6560.7|6558.4|6556.6|6563.7|6561.4|6556.5|6554.7|438
1603201200000|2020-10-20 13:40:00|6558.3|6556.5|6560.8|6559|6561.6|6559.6|6558|6556.2|355
1603201500000|2020-10-20 13:45:00|6561.1|6559.3|6561.2|6559.4|6562.8|6561|6560.6|6558.8|265
1603201800000|2020-10-20 13:50:00|6561.1|6559.3|6563.9|6562.1|6565.4|6563.6|6560.6|6558.8|397
1603202100000|2020-10-20 13:55:00|6563.7|6561.9|6565.5|6563.7|6566.7|6564.9|6562|6560.2|336
1603202400000|2020-10-20 14:00:00|6565.6|6563.8|6568.4|6566.6|6570.7|6568.3|6565.3|6563.1|452
1603202700000|2020-10-20 14:05:00|6568.5|6566.7|6570.4|6568.6|6572.3|6570.5|6568.1|6566.3|277
1603203000000|2020-10-20 14:10:00|6570.5|6568.7|6570.4|6568.6|6573|6571.2|6569.4|6567.2|355
1603203300000|2020-10-20 14:15:00|6570.8|6569|6575.3|6573.5|6575.5|6573.7|6569.5|6567.7|331
1603203600000|2020-10-20 14:20:00|6575.4|6573.6|6575.2|6573.4|6577.4|6575.6|6575.2|6572.8|270
1603203900000|2020-10-20 14:25:00|6575.3|6573.5|6572.2|6570.4|6575.9|6574.1|6571|6568.8|319
1603204200000|2020-10-20 14:30:00|6572.3|6570.5|6578.2|6576.4|6578.6|6576.8|6572.2|6570.4|267
1603204500000|2020-10-20 14:35:00|6578.1|6576.3|6579.4|6577.6|6580.2|6578.3|6576.2|6574.4|363
1603204800000|2020-10-20 14:40:00|6579.3|6577.5|6579.7|6577.9|6581|6579.1|6578.3|6575.9|368
1603205100000|2020-10-20 14:45:00|6579.4|6577.6|6580.9|6579.1|6581.4|6579.2|6578.6|6576.8|309
1603205400000|2020-10-20 14:50:00|6581|6579.2|6582.8|6581|6585.9|6584.1|6580.9|6579.1|353
1603205700000|2020-10-20 14:55:00|6582.9|6581.1|6585.7|6583.9|6588.4|6586.2|6581.8|6579.9|338
1603206000000|2020-10-20 15:00:00|6585.6|6583.8|6580.3|6578.5|6587|6584.6|6579.9|6577.9|347
1603206300000|2020-10-20 15:05:00|6580.1|6578.3|6583|6581.2|6583.9|6582.1|6579.5|6577.2|267
1603206600000|2020-10-20 15:10:00|6583.1|6581.3|6584.8|6583|6584.9|6583.1|6582.3|6579.9|224
1603206900000|2020-10-20 15:15:00|6584.7|6582.9|6585.2|6583.4|6585.7|6583.9|6583.3|6581.5|219
1603207200000|2020-10-20 15:20:00|6585.1|6583.3|6588.8|6587|6589|6587.2|6584.6|6582.8|206
1603207500000|2020-10-20 15:25:00|6588.7|6586.9|6584.9|6583.1|6589.5|6587.7|6584.8|6583|242
1603207800000|2020-10-20 15:30:00|6585.1|6583.3|6583.9|6582.1|6586.3|6584.5|6583.9|6582.1|348
1603208100000|2020-10-20 15:35:00|6584|6582.2|6586.8|6585|6586.8|6585|6583.7|6581.9|258
1603208400000|2020-10-20 15:40:00|6586.6|6584.8|6586.8|6585|6587.1|6585.3|6585.1|6583.3|240
1603208700000|2020-10-20 15:45:00|6586.7|6584.9|6586.9|6585.1|6587.8|6586|6586.3|6584.5|259
1603209000000|2020-10-20 15:50:00|6587|6585.2|6587.1|6585.3|6588|6586|6586.3|6584.5|317
1603209300000|2020-10-20 15:55:00|6587.2|6585.4|6587|6585.2|6587.7|6585.9|6586.6|6584.5|239
1603209600000|2020-10-20 16:00:00|6586.7|6584.9|6585.9|6584.1|6586.7|6584.9|6583.6|6581|298
1603209900000|2020-10-20 16:05:00|6586|6584.2|6584.8|6583|6586.1|6584.3|6584.7|6582.9|152
1603210200000|2020-10-20 16:10:00|6584.7|6582.9|6584.5|6581.5|6586|6584|6583.7|6581.4|183
1603210500000|2020-10-20 16:15:00|6584.4|6581.4|6583.8|6582|6584.7|6582.9|6583.4|6581.4|156
1603210800000|2020-10-20 16:20:00|6583.9|6582.1|6582.9|6581.1|6584.1|6582.3|6582.8|6581|195
1603211100000|2020-10-20 16:25:00|6582.8|6581|6581.9|6580.1|6583.7|6581.2|6581.4|6579.4|181
1603211400000|2020-10-20 16:30:00|6582.5|6579.5|6583.5|6581.7|6583.7|6581.9|6580.9|6578.5|296
1603211700000|2020-10-20 16:35:00|6584.3|6581.3|6584.1|6582.3|6587.1|6585.1|6583.5|6581.3|425
1603212000000|2020-10-20 16:40:00|6584.2|6582.4|6584.9|6583.1|6585.9|6583.8|6584.1|6581.8|237
1603212300000|2020-10-20 16:45:00|6585|6583.2|6585.6|6583.8|6586.3|6584.5|6583.9|6582.1|201
1603212600000|2020-10-20 16:50:00|6585.5|6583.7|6586.2|6584.4|6586.9|6585|6585.5|6583.7|150
1603212900000|2020-10-20 16:55:00|6586.1|6584.3|6586.1|6584.3|6586.5|6584.7|6585.9|6584.1|131
1603213200000|2020-10-20 17:00:00|6586.2|6584.4|6587|6585.2|6587.1|6585.3|6586.1|6584.3|120
1603213500000|2020-10-20 17:05:00|6587.1|6585.3|6587.7|6585.9|6588.4|6586.6|6587|6585.2|138
1603213800000|2020-10-20 17:10:00|6587.8|6586|6591|6589.2|6592.3|6590.5|6587.6|6585.8|219
1603214100000|2020-10-20 17:15:00|6590.9|6589.1|6590|6588.2|6592|6590.2|6589.9|6588.1|239
1603214400000|2020-10-20 17:20:00|6590.1|6588.3|6591.3|6589.5|6591.4|6589.6|6589.6|6587.8|144
1603214700000|2020-10-20 17:25:00|6591.2|6589.4|6592|6590.2|6592.8|6591|6590.9|6589.1|157
1603215000000|2020-10-20 17:30:00|6592.1|6590.3|6591.3|6589.5|6592.1|6590.3|6590.4|6588.6|198
1603215300000|2020-10-20 17:35:00|6591.4|6589.6|6592|6590.2|6592.7|6590.9|6591.3|6589.5|144
1603215600000|2020-10-20 17:40:00|6591.9|6590.1|6592.7|6590.9|6592.8|6591|6591.6|6589.3|126
1603215900000|2020-10-20 17:45:00|6592.5|6590.7|6593.1|6591.3|6595.3|6593.5|6591.3|6589.5|241
1603216200000|2020-10-20 17:50:00|6593|6591.2|6592.6|6590.8|6593.9|6592.1|6592.6|6590.8|189
1603216500000|2020-10-20 17:55:00|6592.8|6591|6590.4|6587.4|6593|6591.2|6590|6587.4|203
1603216800000|2020-10-20 18:00:00|6590.5|6587.5|6591.1|6589.3|6591.8|6589.4|6590|6587.5|101
1603217100000|2020-10-20 18:05:00|6591.2|6589.4|6592.1|6590.3|6592.3|6590.5|6588.3|6586.5|181
1603217400000|2020-10-20 18:10:00|6592.2|6590.4|6595.5|6593.7|6595.6|6593.8|6592.2|6590.4|107
1603217700000|2020-10-20 18:15:00|6595.6|6593.8|6596.1|6594.3|6596.5|6594.3|6595.1|6593.3|106
1603218000000|2020-10-20 18:20:00|6596|6594.2|6595.3|6593.5|6596.6|6594.5|6595.2|6593.4|90
1603218300000|2020-10-20 18:25:00|6595.6|6593.8|6596.2|6594.4|6596.5|6594.7|6595.2|6593.4|101
1603218600000|2020-10-20 18:30:00|6596.1|6594.3|6594.7|6592.9|6596.6|6594.5|6594.1|6591.6|115
1603218900000|2020-10-20 18:35:00|6594.8|6593|6593.4|6590.4|6594.8|6593|6592.7|6590.4|134
1603219200000|2020-10-20 18:40:00|6592.8|6591|6593.9|6592.1|6594.2|6592.4|6592.8|6590.4|141
1603219500000|2020-10-20 18:45:00|6593.8|6592|6593.2|6591.4|6594.5|6592.1|6593.1|6590.7|107
1603219800000|2020-10-20 18:50:00|6593.1|6591.3|6592.8|6591|6593.3|6591.5|6592.1|6590.3|119
1603220100000|2020-10-20 18:55:00|6592.9|6591.1|6591.7|6589.9|6593.7|6591.4|6591.6|6589.6|147
1603220400000|2020-10-20 19:00:00|6591.9|6590.1|6594.5|6592.7|6595.4|6593.1|6591.9|6589.8|172
1603220700000|2020-10-20 19:05:00|6594.4|6592.6|6592.5|6590.7|6594.9|6592.7|6591.6|6589.5|208
1603221000000|2020-10-20 19:10:00|6592.6|6590.8|6592.8|6591|6593.6|6591.2|6591.2|6589.4|219
1603221300000|2020-10-20 19:15:00|6592.7|6590.9|6590.5|6588.7|6592.8|6591|6589.7|6587.4|268
1603221600000|2020-10-20 19:20:00|6590.8|6587.8|6590.9|6589.1|6591.9|6589.7|6589.2|6587.1|182
1603221900000|2020-10-20 19:25:00|6591|6589.2|6588.4|6585.4|6591.7|6589.3|6587.8|6585.4|149
1603222200000|2020-10-20 19:30:00|6587.8|6586|6588.6|6585.6|6588.8|6586.7|6586.5|6584.4|266
1603222500000|2020-10-20 19:35:00|6588.7|6585.7|6589|6586|6589.1|6586.7|6585.9|6583.6|248
1603222800000|2020-10-20 19:40:00|6588.2|6586.4|6588.5|6586.7|6590.3|6587.9|6587.9|6585.5|263
1603223100000|2020-10-20 19:45:00|6588.3|6586.5|6587.5|6584.5|6589.4|6587.1|6586.8|6584.5|242
1603223400000|2020-10-20 19:50:00|6586.6|6584.8|6586.4|6584.6|6587.4|6585.2|6586.3|6583.9|188
1603223700000|2020-10-20 19:55:00|6586.5|6584.7|6586|6584.2|6586.9|6584.8|6584.4|6582|214
1603224000000|2020-10-20 20:00:00|6585.4|6583.6|6586|6584.2|6587|6584.6|6584.9|6582.6|141
1603224300000|2020-10-20 20:05:00|6586.1|6584.3|6583.8|6582|6586.5|6584.6|6583.7|6581.5|97
1603224600000|2020-10-20 20:10:00|6584|6582.2|6584.8|6583|6585.7|6583.3|6583.9|6581.6|103
1603224900000|2020-10-20 20:15:00|6584.9|6583.1|6584|6582.2|6585.6|6583.3|6583.9|6581.6|78
1603225200000|2020-10-20 20:20:00|6583.9|6582.1|6583.1|6581.3|6584|6582.2|6583|6580.6|62
1603225500000|2020-10-20 20:25:00|6583.2|6581.4|6583.6|6580.6|6583.9|6581.5|6582.4|6580|65
1603225800000|2020-10-20 20:30:00|6583.7|6580.7|6583.6|6580.6|6583.8|6581.4|6582.1|6580|133
1603226100000|2020-10-20 20:35:00|6583.7|6580.7|6580.2|6578.4|6583.7|6580.8|6580.1|6578|149
1603226400000|2020-10-20 20:40:00|6580.3|6578.5|6581.9|6578.9|6582.1|6579.6|6580.1|6577.7|106
1603226700000|2020-10-20 20:45:00|6582|6579|6581.7|6578.7|6582.1|6579.5|6580.7|6578.4|137
1603227000000|2020-10-20 20:50:00|6581.4|6578.4|6580.7|6577.7|6581.4|6578.4|6580.6|6577.6|73
1603227300000|2020-10-20 20:55:00|6580.8|6577.8|6581.4|6578.4|6582|6579.2|6580.1|6576.5|204
1603227600000|2020-10-20 21:00:00|6581.5|6578.2|6588.1|6579.1|6588.4|6579.4|6580.5|6576.2|50
1603227900000|2020-10-20 21:05:00|6589.1|6580.1|6588.5|6579.5|6590.3|6581.3|6585.9|6576.9|210
1603228200000|2020-10-20 21:10:00|6588.3|6580|6587|6578|6589.3|6580.5|6580.3|6572.9|305
1603228500000|2020-10-20 21:15:00|6588.1|6579.1|6577.9|6573.1|6588.1|6579.1|6576.8|6571.4|374
1603228800000|2020-10-20 21:20:00|6577.7|6573.3|6585.1|6576.6|6585.1|6578|6577.2|6572.5|291
1603229100000|2020-10-20 21:25:00|6584.9|6576.8|6587.1|6579.1|6589|6580|6580|6574.4|311
1603229400000|2020-10-20 21:30:00|6586.9|6578.9|6586.1|6579.6|6587.3|6580|6579.4|6574.9|311
1603229700000|2020-10-20 21:35:00|6585.8|6579.5|6581.1|6575.9|6586.7|6580.6|6580.9|6575.4|316
1603230000000|2020-10-20 21:40:00|6581.2|6576.2|6580.1|6576|6582.3|6576.8|6578.2|6572.8|291
1603230300000|2020-10-20 21:45:00|6580.2|6575.9|6580.5|6576.4|6581.4|6578.4|6579.7|6575.7|146
1603230600000|2020-10-20 21:50:00|6580.4|6576.2|6580.4|6576.4|6580.8|6577.3|6580|6575.8|148
1603230900000|2020-10-20 21:55:00|6580.6|6576.3|6580.5|6576.6|6580.9|6577.3|6579.5|6575.7|197
1603231200000|2020-10-20 22:00:00|6580.7|6576.4|6580.5|6577.5|6582.8|6579.8|6579.8|6576.4|220
1603231500000|2020-10-20 22:05:00|6580.7|6577.7|6581.7|6578.7|6581.8|6578.8|6579.7|6576.7|104
1603231800000|2020-10-20 22:10:00|6582.4|6579.4|6582.1|6579.1|6582.7|6579.7|6581.6|6578.6|74
1603232100000|2020-10-20 22:15:00|6582.2|6579.2|6581.8|6578.8|6582.6|6579.6|6581.6|6578.6|80
1603232400000|2020-10-20 22:20:00|6582.1|6579.1|6581.7|6578.7|6582.2|6579.5|6581.1|6578.5|72
1603232700000|2020-10-20 22:25:00|6581.8|6578.8|6581.6|6578.6|6581.9|6579.3|6580.7|6578.3|84
1603233000000|2020-10-20 22:30:00|6581.5|6578.5|6581.7|6578.7|6582.1|6579.4|6581.1|6578.4|72
1603233300000|2020-10-20 22:35:00|6581.6|6578.6|6581.8|6578.8|6582|6579|6581.5|6578.5|59
1603233600000|2020-10-20 22:40:00|6581.7|6578.7|6581.9|6578.9|6582|6579|6581.6|6578.6|56
1603233900000|2020-10-20 22:45:00|6582|6579|6581.7|6578.7|6582|6579.6|6581.1|6578.6|96
1603234200000|2020-10-20 22:50:00|6581.6|6578.6|6581.2|6579.4|6582.1|6579.6|6580.9|6578.6|104
1603234500000|2020-10-20 22:55:00|6581.1|6579.3|6582.8|6579.8|6582.9|6580.3|6580|6577.1|157
1603234800000|2020-10-20 23:00:00|6582.7|6579.7|6581.1|6579.3|6582.9|6579.9|6580.9|6578.5|191
1603235100000|2020-10-20 23:05:00|6581|6579.2|6584.9|6581.9|6585.4|6583|6580.1|6577.6|213
1603235400000|2020-10-20 23:10:00|6584.7|6581.7|6583.8|6580.8|6585.5|6583|6583.1|6580.7|174
1603235700000|2020-10-20 23:15:00|6583.6|6580.6|6584.8|6581.8|6585.1|6582.5|6582.2|6580.2|149
1603236000000|2020-10-20 23:20:00|6584.7|6581.7|6584.6|6581.6|6585.3|6582.7|6582.9|6580.7|209
1603236300000|2020-10-20 23:25:00|6584|6581|6583.5|6580.5|6584.7|6582.3|6582.8|6580.4|126
1603236600000|2020-10-20 23:30:00|6583.9|6580.9|6582.2|6579.2|6584.4|6581.5|6581.4|6578.9|172
1603236900000|2020-10-20 23:35:00|6582.1|6579.1|6579.2|6577.4|6582.7|6579.7|6579.1|6577.3|219
1603237200000|2020-10-20 23:40:00|6579.8|6578|6580.4|6577.4|6582.5|6580.2|6579.1|6576.9|239
1603237500000|2020-10-20 23:45:00|6580.5|6577.5|6578.7|6576.9|6580.8|6578.4|6578.3|6575.7|191
1603237800000|2020-10-20 23:50:00|6578.8|6577|6582.6|6579.6|6582.8|6580.3|6578.7|6576.3|174
1603238100000|2020-10-20 23:55:00|6582.7|6579.7|6581.6|6578.6|6582.7|6580|6580.2|6577.8|138
1603238400000|2020-10-21 00:00:00|6581.7|6578.7|6580|6578.2|6583.9|6581.6|6579.7|6577.4|279
1603238700000|2020-10-21 00:05:00|6580.1|6578.3|6581|6579.2|6581.3|6579.5|6578.9|6576.8|235
1603239000000|2020-10-21 00:10:00|6581.1|6579.3|6589.8|6588|6589.8|6588|6580.9|6579.1|292
1603239300000|2020-10-21 00:15:00|6589.9|6588.1|6593.1|6591.3|6593.2|6591.4|6589|6586.8|277
1603239600000|2020-10-21 00:20:00|6593.2|6591.4|6590.3|6588.5|6594.3|6592.5|6590.2|6588.4|242
1603239900000|2020-10-21 00:25:00|6590.2|6588.4|6591|6588|6591.7|6589.3|6588.3|6585.8|238
1603240200000|2020-10-21 00:30:00|6591.3|6588.3|6592.1|6590.3|6593.9|6591.2|6589.9|6587.5|268
1603240500000|2020-10-21 00:35:00|6592|6590.2|6592.8|6591|6593.4|6591.3|6590.1|6587.7|242
1603240800000|2020-10-21 00:40:00|6592.9|6591.1|6593.4|6590.4|6595.6|6593.1|6592|6589.3|249
1603241100000|2020-10-21 00:45:00|6593.5|6590.5|6593.5|6590.5|6593.8|6591.2|6589.9|6587.4|225
1603241400000|2020-10-21 00:50:00|6593.6|6590.6|6593.5|6590.5|6595.7|6593.1|6591.8|6589.4|185
1603241700000|2020-10-21 00:55:00|6593.4|6590.4|6594.4|6591.4|6594.8|6592.3|6592.5|6589.7|233
1603242000000|2020-10-21 01:00:00|6594.3|6591.3|6596.2|6594.4|6597.6|6595.2|6594.1|6591.3|288
1603242300000|2020-10-21 01:05:00|6596.3|6594.5|6597|6595.2|6597.4|6595.4|6594.7|6592.4|280
1603242600000|2020-10-21 01:10:00|6596.9|6595.1|6596.1|6594.3|6597.4|6595.2|6595.5|6593.4|168
1603242900000|2020-10-21 01:15:00|6596|6594.2|6594.8|6593|6597.3|6595.3|6594.7|6592.1|250
1603243200000|2020-10-21 01:20:00|6594.7|6592.9|6594.9|6593.1|6595.7|6593.9|6593.7|6591.9|207
1603243500000|2020-10-21 01:25:00|6595|6593.2|6596.3|6594.5|6596.6|6594.5|6593.9|6592.1|187
1603243800000|2020-10-21 01:30:00|6596.2|6594.4|6596.8|6595|6597.6|6595.8|6594.9|6592.6|228
1603244100000|2020-10-21 01:35:00|6596.7|6594.9|6596.9|6595.1|6597.1|6595.3|6596|6593.7|173
1603244400000|2020-10-21 01:40:00|6597|6595.2|6599|6597.2|6599.9|6598.1|6596.8|6594.6|169
1603244700000|2020-10-21 01:45:00|6599.1|6597.3|6600.9|6599.1|6604.1|6602.3|6599|6597.2|316
1603245000000|2020-10-21 01:50:00|6601|6599.2|6599|6597.2|6602.9|6601.1|6599|6597.2|223
1603245300000|2020-10-21 01:55:00|6599.1|6597.3|6601.2|6598.2|6601.8|6599.8|6598.8|6597|184
1603245600000|2020-10-21 02:00:00|6600.7|6598.9|6604.8|6603|6607.5|6605.2|6600.6|6598.3|249
1603245900000|2020-10-21 02:05:00|6604.9|6603.1|6604.9|6603.1|6606.3|6604.2|6602|6600.2|268
1603246200000|2020-10-21 02:10:00|6605|6603.2|6606.2|6604.4|6607.6|6605.2|6602.9|6600.6|248
1603246500000|2020-10-21 02:15:00|6606.1|6604.3|6606.9|6605.1|6608.7|6606.9|6606|6604.2|283
1603246800000|2020-10-21 02:20:00|6607|6605.2|6606|6604.2|6607.2|6605.2|6605.8|6603.6|190
1603247100000|2020-10-21 02:25:00|6606.1|6604.3|6609.8|6608|6610.9|6608.6|6606|6604.2|193
1603247400000|2020-10-21 02:30:00|6610|6608.2|6606|6604.2|6610|6608.2|6605.8|6604|173
1603247700000|2020-10-21 02:35:00|6605.9|6604.1|6605.4|6603.6|6607.8|6605.9|6604.7|6602.9|191
1603248000000|2020-10-21 02:40:00|6605.5|6603.7|6606.6|6604.8|6607.8|6605.3|6605.4|6603.5|197
1603248300000|2020-10-21 02:45:00|6606.5|6604.7|6608.1|6606.3|6609.7|6607.4|6605.9|6603.5|141
1603248600000|2020-10-21 02:50:00|6608.2|6606.4|6609.1|6607.3|6609.2|6607.4|6607|6605.2|216
1603248900000|2020-10-21 02:55:00|6609|6607.2|6604.7|6602.9|6609.1|6607.3|6604.7|6602.9|161
1603249200000|2020-10-21 03:00:00|6604.8|6603|6608.6|6606.8|6609.5|6607.2|6604.7|6602.9|198
1603249500000|2020-10-21 03:05:00|6608.5|6606.7|6609.1|6607.3|6610.1|6608.3|6608.4|6606.6|174
1603249800000|2020-10-21 03:10:00|6609|6607.2|6608|6606.2|6611.1|6609.3|6607.9|6605.8|222
1603250100000|2020-10-21 03:15:00|6608.4|6606.6|6607.8|6606|6608.7|6606.9|6606.7|6604.9|207
1603250400000|2020-10-21 03:20:00|6607.9|6606.1|6607.8|6606|6608.6|6606.8|6606.9|6605.1|221
1603250700000|2020-10-21 03:25:00|6607.9|6606.1|6608.8|6607|6610.8|6609|6607.8|6606|199
1603251000000|2020-10-21 03:30:00|6608.7|6606.9|6611.1|6609.3|6614.3|6611.9|6608.7|6606.9|222
1603251300000|2020-10-21 03:35:00|6611|6609.2|6609.8|6608|6611.3|6609.4|6609.7|6607.5|158
1603251600000|2020-10-21 03:40:00|6609.9|6608.1|6609.9|6608.1|6610.8|6609|6608.7|6606.9|199
1603251900000|2020-10-21 03:45:00|6610|6608.2|6611|6609.2|6611|6609.2|6609.6|6607.5|207
1603252200000|2020-10-21 03:50:00|6610.9|6609.1|6608.9|6607.1|6610.9|6609.1|6608.8|6606.5|167
1603252500000|2020-10-21 03:55:00|6609|6607.2|6610.3|6608.5|6610.8|6608.8|6608.8|6607|170
1603252800000|2020-10-21 04:00:00|6610.7|6608.9|6610.7|6608.9|6610.8|6609|6608.4|6606.5|140
1603253100000|2020-10-21 04:05:00|6610.6|6608.8|6608.8|6607|6610.7|6608.9|6607.7|6605.9|158
1603253400000|2020-10-21 04:10:00|6608.7|6606.9|6608.7|6606.9|6609.3|6607.3|6608.5|6606.3|128
1603253700000|2020-10-21 04:15:00|6608.6|6606.8|6608.5|6606.7|6608.9|6607.1|6608|6606.2|128
1603254000000|2020-10-21 04:20:00|6608.6|6606.8|6608.7|6606.9|6609|6607.2|6607.9|6606.1|135
1603254300000|2020-10-21 04:25:00|6608.8|6607|6611.8|6610|6612.8|6611|6608.6|6606.8|136
1603254600000|2020-10-21 04:30:00|6611.7|6609.9|6609.8|6608|6611.9|6610.1|6609.6|6607.4|209
1603254900000|2020-10-21 04:35:00|6609.7|6607.9|6610.8|6609|6612.2|6610.4|6609.6|6607.3|224
1603255200000|2020-10-21 04:40:00|6610.7|6608.9|6611.7|6609.9|6611.8|6610|6610.5|6608.7|127
1603255500000|2020-10-21 04:45:00|6611.8|6610|6610.7|6608.9|6612.3|6610.5|6610.1|6608.3|139
1603255800000|2020-10-21 04:50:00|6610.8|6609|6612.8|6611|6612.8|6611|6610.6|6608.8|131
1603256100000|2020-10-21 04:55:00|6612.7|6610.9|6611.9|6610.1|6612.8|6611|6610.8|6609|151
1603256400000|2020-10-21 05:00:00|6611.8|6610|6611.7|6609.9|6612.9|6611.1|6610.7|6608.9|148
1603256700000|2020-10-21 05:05:00|6611.8|6610|6610.6|6608.8|6612.3|6610.5|6610.3|6607.9|152
1603257000000|2020-10-21 05:10:00|6610.5|6608.7|6609.9|6608.1|6610.6|6608.8|6608.7|6606.9|209
1603257300000|2020-10-21 05:15:00|6610|6608.2|6606.9|6605.1|6610|6608.2|6606.8|6605|119
1603257600000|2020-10-21 05:20:00|6607|6605.2|6606|6604.2|6607.4|6605.3|6605.3|6603.4|173
1603257900000|2020-10-21 05:25:00|6605.9|6604.1|6605.3|6603.5|6606.7|6604.9|6604.3|6602.4|205
1603258200000|2020-10-21 05:30:00|6605.2|6603.4|6604.9|6603.1|6606|6604.2|6604.3|6602.5|162
1603258500000|2020-10-21 05:35:00|6604.8|6603|6606.1|6604.3|6606.2|6604.4|6604.2|6602.4|125
1603258800000|2020-10-21 05:40:00|6606|6604.2|6609.1|6607.3|6609.1|6607.3|6605.9|6604.1|172
1603259100000|2020-10-21 05:45:00|6609|6607.2|6607.9|6606.1|6609.1|6607.3|6606.8|6605|232
1603259400000|2020-10-21 05:50:00|6608|6606.2|6611.1|6609.3|6611.1|6609.3|6607.4|6605.6|209
1603259700000|2020-10-21 05:55:00|6611.2|6609.4|6609.6|6606.6|6611.4|6609.5|6609.6|6606.6|187
1603260000000|2020-10-21 06:00:00|6609.8|6606.8|6608.1|6606.3|6611.1|6608.6|6606|6603.7|266
1603260300000|2020-10-21 06:05:00|6608|6606.2|6608.9|6607.1|6609.1|6607.3|6606.8|6604.5|160
1603260600000|2020-10-21 06:10:00|6608.3|6606.5|6613.3|6611.5|6613.6|6611.6|6607.5|6605.7|269
1603260900000|2020-10-21 06:15:00|6613.2|6611.4|6614.9|6613.1|6614.9|6613.1|6612.9|6610.9|234
1603261200000|2020-10-21 06:20:00|6614.8|6613|6616.6|6614.8|6616.6|6614.8|6613.4|6611.3|190
1603261500000|2020-10-21 06:25:00|6616.4|6614.6|6621.3|6619.5|6622.3|6620.2|6616.1|6614.3|278
1603261800000|2020-10-21 06:30:00|6621.2|6619.4|6618.9|6617.1|6621.2|6619.4|6617.6|6615.8|232
1603262100000|2020-10-21 06:35:00|6618.8|6617|6620.9|6619.1|6621.3|6619.5|6618.4|6616.6|200
1603262400000|2020-10-21 06:40:00|6620.7|6618.9|6623.7|6620.7|6624.6|6622.2|6619.8|6618|277
1603262700000|2020-10-21 06:45:00|6623.6|6620.6|6620|6618.2|6624.4|6622|6619.8|6618|249
1603263000000|2020-10-21 06:50:00|6619.9|6618.1|6618.7|6616.9|6621.8|6620|6618.7|6616.5|194
1603263300000|2020-10-21 06:55:00|6618.8|6617|6616.6|6614.8|6619.4|6617.2|6615.3|6613.5|236
1603263600000|2020-10-21 07:00:00|6616.3|6614.5|6615.7|6612.7|6618.4|6616.6|6613.7|6611.6|322
1603263900000|2020-10-21 07:05:00|6615|6613.2|6618|6616.2|6619.9|6618.1|6614.5|6612.7|218
1603264200000|2020-10-21 07:10:00|6618.1|6616.3|6618.7|6616.9|6620.3|6618.5|6616.8|6615|315
1603264500000|2020-10-21 07:15:00|6618.8|6617|6613.8|6612|6618.8|6617|6613.7|6611.3|291
1603264800000|2020-10-21 07:20:00|6613.7|6611.9|6611.5|6609.7|6614.1|6612.1|6610.4|6608.6|261
1603265100000|2020-10-21 07:25:00|6611.4|6609.6|6612.4|6609.4|6614.1|6612.3|6609.7|6607.9|308
1603265400000|2020-10-21 07:30:00|6612.3|6609.3|6613.1|6611.3|6613.4|6611.4|6609.3|6607.5|261
1603265700000|2020-10-21 07:35:00|6613|6611.2|6615|6613.2|6615.5|6613.7|6612.8|6611|176
1603266000000|2020-10-21 07:40:00|6614.9|6613.1|6615.8|6612.8|6617.9|6615.5|6614.6|6612.8|222
1603266300000|2020-10-21 07:45:00|6615|6613.2|6613.1|6611.3|6615.8|6614|6611.8|6609.3|301
1603266600000|2020-10-21 07:50:00|6613|6611.2|6615.9|6614.1|6616.5|6614.1|6611.6|6608.8|242
1603266900000|2020-10-21 07:55:00|6616|6614.2|6622|6620.2|6624.5|6622.1|6615.7|6613.3|293
1603267200000|2020-10-21 08:00:00|6621.9|6620.1|6621.7|6619.9|6623.8|6622|6620.4|6617.4|274
1603267500000|2020-10-21 08:05:00|6621.6|6619.8|6624.3|6622.5|6626|6624|6620.8|6618.5|240
1603267800000|2020-10-21 08:10:00|6624.4|6622.6|6623.9|6622.1|6625.1|6623|6622.6|6620.4|239
1603268100000|2020-10-21 08:15:00|6623.8|6622|6620.6|6618.8|6624.4|6622.5|6619.7|6617.9|218
1603268400000|2020-10-21 08:20:00|6620|6618.2|6616.3|6614.5|6620.9|6619.1|6615.3|6612.8|319
1603268700000|2020-10-21 08:25:00|6616.2|6614.4|6615.8|6614|6616.6|6614.6|6614.5|6612.4|318
1603269000000|2020-10-21 08:30:00|6615.7|6613.9|6617.3|6615.5|6618.5|6616.1|6614.4|6612.6|240
1603269300000|2020-10-21 08:35:00|6617.8|6614.8|6616.9|6615.1|6619.2|6616.7|6615.9|6613.9|183
1603269600000|2020-10-21 08:40:00|6616.8|6615|6616.5|6613.5|6617.6|6615.3|6615.3|6612.9|226
1603269900000|2020-10-21 08:45:00|6616.4|6613.4|6617.2|6614.2|6617.5|6615.1|6614.2|6611.8|167
1603270200000|2020-10-21 08:50:00|6617.1|6614.1|6613.8|6612|6617.2|6614.8|6612.8|6610.3|246
1603270500000|2020-10-21 08:55:00|6614.3|6611.3|6610.8|6609|6614.4|6611.8|6609.7|6607.9|266
1603270800000|2020-10-21 09:00:00|6610.9|6609.1|6614.5|6611.5|6614.5|6612.2|6610.2|6608.4|229
1603271100000|2020-10-21 09:05:00|6614.4|6611.4|6616.7|6614.9|6617.5|6615.6|6613.9|6611.4|212
1603271400000|2020-10-21 09:10:00|6616.8|6615|6616.7|6614.9|6620.1|6617.7|6614.7|6612.9|185
1603271700000|2020-10-21 09:15:00|6616.8|6615|6619.4|6616.4|6620.5|6618.2|6615.9|6613.5|186
1603272000000|2020-10-21 09:20:00|6619.5|6616.5|6617.8|6616|6619.5|6617.1|6617|6614.8|181
1603272300000|2020-10-21 09:25:00|6617.7|6615.9|6616.2|6614.4|6618.4|6616.1|6615.7|6613.3|172
1603272600000|2020-10-21 09:30:00|6616.3|6614.5|6618.7|6616.9|6619.9|6618.1|6616.2|6614.4|206
1603272900000|2020-10-21 09:35:00|6618.8|6617|6620.1|6618.3|6621.4|6619.1|6617.8|6615.9|189
1603273200000|2020-10-21 09:40:00|6620.2|6618.4|6626.7|6623.7|6627.2|6624.9|6620.1|6618.3|221
1603273500000|2020-10-21 09:45:00|6626.6|6623.6|6628.3|6626.5|6628.6|6626.5|6624.9|6622.5|230
1603273800000|2020-10-21 09:50:00|6628.1|6626.3|6626.9|6625.1|6630.9|6628.6|6626.9|6624.7|166
1603274100000|2020-10-21 09:55:00|6627|6625.2|6625.9|6624.1|6628.5|6626.1|6625.7|6623.9|167
1603274400000|2020-10-21 10:00:00|6625.8|6624|6627.6|6624.6|6628.2|6626.4|6625.7|6623.5|176
1603274700000|2020-10-21 10:05:00|6627.5|6624.5|6626.9|6625.1|6628.5|6626.2|6626.4|6624.5|171
1603275000000|2020-10-21 10:10:00|6627|6625.2|6628|6626.2|6629.9|6628.1|6627|6624.6|173
1603275300000|2020-10-21 10:15:00|6627.9|6626.1|6627.7|6625.9|6629.5|6627|6627.1|6624.7|197
1603275600000|2020-10-21 10:20:00|6627.8|6626|6629.5|6626.5|6630.6|6628.4|6627.7|6625.4|151
1603275900000|2020-10-21 10:25:00|6628.9|6627.1|6635.9|6634.1|6636|6634.1|6628|6625.7|213
1603276200000|2020-10-21 10:30:00|6635.5|6633.7|6633.6|6631.8|6636.9|6634.6|6633.3|6631|253
1603276500000|2020-10-21 10:35:00|6633.5|6631.7|6636|6634.2|6636.8|6635|6633.5|6631.2|166
1603276800000|2020-10-21 10:40:00|6635.9|6634.1|6635.1|6633.3|6636.8|6634.8|6635|6633.2|133
1603277100000|2020-10-21 10:45:00|6635|6633.2|6637.9|6636.1|6639.5|6637.2|6634.9|6633.1|211
1603277400000|2020-10-21 10:50:00|6637.8|6636|6638|6636.2|6639.5|6637.1|6636.6|6634.4|201
1603277700000|2020-10-21 10:55:00|6637.9|6636.1|6635.7|6632.7|6638.6|6636.5|6634.9|6632.6|247
1603278000000|2020-10-21 11:00:00|6635.6|6632.6|6634.2|6632.4|6636.1|6633.7|6632.6|6630.4|309
1603278300000|2020-10-21 11:05:00|6634.3|6632.5|6631.7|6629.9|6634.8|6633|6630.9|6629.1|207
1603278600000|2020-10-21 11:10:00|6631.6|6629.8|6631.9|6630.1|6633.3|6631.5|6630.9|6629.1|146
1603278900000|2020-10-21 11:15:00|6632|6630.2|6633.1|6631.3|6634.1|6632.3|6631.6|6629.8|163
1603279200000|2020-10-21 11:20:00|6632.9|6631.1|6631.8|6630|6632.9|6631.1|6630.8|6628.5|195
1603279500000|2020-10-21 11:25:00|6631.9|6630.1|6630.4|6628.6|6632.2|6630.3|6630.4|6628.6|202
1603279800000|2020-10-21 11:30:00|6630.5|6628.7|6627.8|6626|6631.5|6629.2|6627.7|6625.4|240
1603280100000|2020-10-21 11:35:00|6627.7|6625.9|6627.9|6626.1|6629.2|6627|6627.6|6625.6|179
1603280400000|2020-10-21 11:40:00|6628|6626.2|6627.8|6626|6629.2|6627.4|6627|6624.7|174
1603280700000|2020-10-21 11:45:00|6627.7|6625.9|6627.4|6625.6|6628.7|6626.3|6626.7|6624.4|238
1603281000000|2020-10-21 11:50:00|6627.3|6625.5|6629.7|6627.9|6629.8|6627.9|6627.3|6625.5|170
1603281300000|2020-10-21 11:55:00|6629.8|6628|6631.3|6629.5|6631.4|6629.6|6629.8|6627.4|151
1603281600000|2020-10-21 12:00:00|6631.8|6630|6632.6|6630.8|6633.9|6632.1|6630.9|6628.7|291
1603281900000|2020-10-21 12:05:00|6632.7|6630.9|6631.4|6629.6|6633.5|6631.7|6631|6629.2|239
1603282200000|2020-10-21 12:10:00|6631.3|6629.5|6630.9|6629.1|6631.4|6629.6|6629.7|6627.9|257
1603282500000|2020-10-21 12:15:00|6631|6629.2|6635|6633.2|6635|6633.2|6630.9|6629.1|260
1603282800000|2020-10-21 12:20:00|6635.1|6633.3|6634.8|6633|6638.7|6636.9|6634.7|6632.9|336
1603283100000|2020-10-21 12:25:00|6634.7|6632.9|6640.6|6637.6|6640.7|6638.8|6633.7|6631.9|242
1603283400000|2020-10-21 12:30:00|6640.7|6637.7|6644.4|6642.6|6646.6|6644.8|6640.1|6637.6|260
1603283700000|2020-10-21 12:35:00|6644.3|6642.5|6649.5|6647.7|6650.7|6648.4|6643.2|6641.4|332
1603284000000|2020-10-21 12:40:00|6649.7|6647.9|6646.1|6644.3|6650.7|6648.9|6644.5|6642.4|308
1603284300000|2020-10-21 12:45:00|6646.2|6644.4|6643.7|6641.9|6646.7|6644.9|6641.6|6639.5|248
1603284600000|2020-10-21 12:50:00|6643.6|6641.8|6647.3|6645.5|6647.8|6646|6643.6|6641.8|228
1603284900000|2020-10-21 12:55:00|6647.4|6645.6|6645.6|6643.8|6648.9|6647.1|6644.7|6642.7|322
1603285200000|2020-10-21 13:00:00|6645.7|6643.9|6641.1|6639.3|6645.7|6643.9|6640.3|6638.3|368
1603285500000|2020-10-21 13:05:00|6640.8|6639|6643.6|6641.8|6645.7|6643.9|6640.8|6639|254
1603285800000|2020-10-21 13:10:00|6643.7|6641.9|6644.3|6642.5|6645.8|6644|6642.5|6640.7|255
1603286100000|2020-10-21 13:15:00|6644.4|6642.6|6642.4|6640.6|6645.2|6643.4|6640.3|6638.5|313
1603286400000|2020-10-21 13:20:00|6642.3|6640.5|6641.6|6639.8|6642.6|6640.6|6639.8|6638|295
1603286700000|2020-10-21 13:25:00|6641.4|6639.6|6638.7|6636.9|6641.5|6639.7|6637.6|6635.8|340
1603287000000|2020-10-21 13:30:00|6638.6|6636.8|6644.9|6643.1|6645.5|6643.4|6637.5|6635.4|407
1603287300000|2020-10-21 13:35:00|6644.8|6643|6648.6|6646.8|6648.9|6647.1|6644.3|6642.5|381
1603287600000|2020-10-21 13:40:00|6648.7|6646.9|6648.5|6646.7|6650.8|6648.5|6647.4|6645.5|416
1603287900000|2020-10-21 13:45:00|6649.1|6646.1|6649.4|6647.6|6649.8|6648|6643.5|6640.5|391
1603288200000|2020-10-21 13:50:00|6649|6647.2|6649.9|6648.1|6650.8|6649|6648.7|6646.5|308
1603288500000|2020-10-21 13:55:00|6650.4|6648.6|6656.7|6653.7|6657.9|6656.1|6650.4|6648.6|474
1603288800000|2020-10-21 14:00:00|6656|6654.2|6658|6656.2|6658.3|6656.5|6653.8|6652|394
1603289100000|2020-10-21 14:05:00|6658.1|6656.3|6650.9|6649.1|6663.5|6661.4|6650.7|6648.9|485
1603289400000|2020-10-21 14:10:00|6650.8|6649|6657.2|6655.4|6657.2|6655.4|6650.1|6648.3|368
1603289700000|2020-10-21 14:15:00|6657.3|6655.5|6660.2|6658.4|6660.8|6659|6655.2|6653.4|374
1603290000000|2020-10-21 14:20:00|6660.1|6658.3|6664|6662.2|6665.9|6664.1|6660.1|6658.3|445
1603290300000|2020-10-21 14:25:00|6664.1|6662.3|6666.3|6664.5|6667.1|6665.3|6661.3|6659.3|373
1603290600000|2020-10-21 14:30:00|6666.2|6664.4|6670.2|6668.4|6670.8|6668.5|6663.9|6662|416
1603290900000|2020-10-21 14:35:00|6670.1|6668.3|6667.7|6665.9|6671.9|6669.6|6667.2|6665.3|384
1603291200000|2020-10-21 14:40:00|6668|6666.2|6670.1|6668.3|6672.8|6670.4|6667.8|6665.8|403
1603291500000|2020-10-21 14:45:00|6670|6668.2|6673.6|6671.8|6676.1|6674.3|6670|6668.2|460
1603291800000|2020-10-21 14:50:00|6673.7|6671.9|6672.1|6670.3|6674.1|6672.3|6670.9|6669.1|283
1603292100000|2020-10-21 14:55:00|6672|6670.2|6670.5|6668.7|6673.9|6672.1|6670|6668|314
1603292400000|2020-10-21 15:00:00|6670.6|6668.8|6667.3|6665.5|6671.4|6668.8|6667.2|6665.1|383
1603292700000|2020-10-21 15:05:00|6667.2|6665.4|6668.7|6665.7|6669.4|6667.2|6665.8|6664|245
1603293000000|2020-10-21 15:10:00|6668.6|6665.6|6664.3|6662.5|6668.6|6665.8|6663.8|6661.5|389
1603293300000|2020-10-21 15:15:00|6664.4|6662.6|6664.4|6661.4|6664.4|6662.6|6658.6|6656.4|374
1603293600000|2020-10-21 15:20:00|6663.7|6661.9|6659.2|6657.4|6663.7|6661.9|6659.1|6657.3|336
1603293900000|2020-10-21 15:25:00|6659.1|6657.3|6661.9|6660.1|6662.9|6660.7|6658.5|6656.7|231
1603294200000|2020-10-21 15:30:00|6662|6660.2|6665.7|6663.9|6666.3|6664.3|6661.8|6659.9|377
1603294500000|2020-10-21 15:35:00|6665.8|6664|6664.8|6663|6666.2|6664.4|6664.3|6662.5|303
1603294800000|2020-10-21 15:40:00|6664.9|6663.1|6664.3|6662.5|6666.7|6664.3|6664.2|6661.9|266
1603295100000|2020-10-21 15:45:00|6664.4|6662.6|6665.7|6663.9|6666.2|6664.4|6661.9|6659.7|223
1603295400000|2020-10-21 15:50:00|6665.9|6664.1|6665.9|6664.1|6667.8|6665.9|6665|6662.7|219
1603295700000|2020-10-21 15:55:00|6666|6664.2|6665.6|6662.6|6666.8|6664.5|6662.4|6660.5|274
1603296000000|2020-10-21 16:00:00|6664.9|6663.1|6668.2|6666.4|6668.4|6666.4|6664.9|6663.1|319
1603296300000|2020-10-21 16:05:00|6668.1|6666.3|6669.4|6667.6|6670.2|6668.4|6666.6|6664.4|239
1603296600000|2020-10-21 16:10:00|6669.5|6667.7|6670.2|6668.4|6670.8|6668.5|6668.1|6666.3|271
1603296900000|2020-10-21 16:15:00|6670.1|6668.3|6669.2|6667.4|6671|6669.2|6667.9|6666.1|185
1603297200000|2020-10-21 16:20:00|6669.1|6667.3|6674.4|6672.6|6676.4|6674.5|6669.1|6667.3|442
1603297500000|2020-10-21 16:25:00|6674.5|6672.7|6674.4|6672.6|6678|6675.6|6674.1|6671.8|441
1603297800000|2020-10-21 16:30:00|6674.5|6672.7|6673|6671.2|6676.1|6673.9|6672.5|6670.7|340
1603298100000|2020-10-21 16:35:00|6673.1|6671.3|6673.2|6671.4|6673.9|6671.6|6672|6669.7|308
1603298400000|2020-10-21 16:40:00|6673.3|6671.5|6676.1|6674.3|6676.8|6674.5|6673.2|6671.4|310
1603298700000|2020-10-21 16:45:00|6676|6674.2|6674.9|6673.1|6678.8|6676.9|6674.8|6673|272
1603299000000|2020-10-21 16:50:00|6675|6673.2|6675.2|6673.4|6677.7|6675.4|6674.5|6672.7|240
1603299300000|2020-10-21 16:55:00|6675.1|6673.3|6673.8|6670.8|6675.5|6673.7|6673.1|6670.8|334
1603299600000|2020-10-21 17:00:00|6673.3|6671.5|6675.1|6673.3|6675.2|6673.4|6673|6670.6|264
1603299900000|2020-10-21 17:05:00|6675|6673.2|6673.1|6671.3|6675.1|6673.3|6670.8|6669|314
1603300200000|2020-10-21 17:10:00|6673|6671.2|6674.3|6672.5|6674.8|6672.6|6672.9|6670.8|199
1603300500000|2020-10-21 17:15:00|6674.2|6672.4|6675.1|6673.3|6675.1|6673.3|6673.2|6671.4|190
1603300800000|2020-10-21 17:20:00|6674.7|6672.9|6673|6671.2|6674.7|6672.9|6672.1|6670.3|173
1603301100000|2020-10-21 17:25:00|6672.5|6670.7|6672.6|6670.8|6673.4|6671.4|6671|6669.2|208
1603301400000|2020-10-21 17:30:00|6672.8|6671|6673.1|6671.3|6674.4|6671.9|6670.7|6668.9|201
1603301700000|2020-10-21 17:35:00|6673|6671.2|6671.2|6669.4|6673.1|6671.3|6671.2|6669.4|124
1603302000000|2020-10-21 17:40:00|6671.3|6669.5|6670.8|6669|6671.5|6669.7|6669.2|6667.4|160
1603302300000|2020-10-21 17:45:00|6670.9|6669.1|6672.3|6670.5|6672.7|6670.9|6669.9|6668.1|133
1603302600000|2020-10-21 17:50:00|6672.4|6670.6|6672.4|6670.6|6674.5|6672.2|6672|6670.2|143
1603302900000|2020-10-21 17:55:00|6672.5|6670.7|6674.2|6671.2|6674.2|6671.3|6671.6|6669.8|83
1603303200000|2020-10-21 18:00:00|6674.6|6671.6|6673.2|6671.4|6676|6673.6|6673.2|6670.5|168
1603303500000|2020-10-21 18:05:00|6673.3|6671.5|6673.9|6670.9|6674.2|6672.2|6672.9|6670.4|135
1603303800000|2020-10-21 18:10:00|6673.8|6670.8|6672.3|6670.5|6674.2|6672|6672.2|6669.9|120
1603304100000|2020-10-21 18:15:00|6672.8|6671|6672.8|6671|6673.8|6671.4|6672.2|6669.8|126
1603304400000|2020-10-21 18:20:00|6672.9|6671.1|6673.1|6671.3|6673.8|6671.5|6672.5|6669.9|131
1603304700000|2020-10-21 18:25:00|6673.2|6671.4|6675.8|6672.8|6676.2|6674.4|6673.1|6670.7|125
1603305000000|2020-10-21 18:30:00|6675.7|6672.7|6674.9|6671.9|6675.7|6673.4|6674|6671.7|99
1603305300000|2020-10-21 18:35:00|6674.8|6671.8|6671.8|6668.8|6674.9|6672.6|6671.2|6668.8|135
1603305600000|2020-10-21 18:40:00|6671.9|6668.9|6671.1|6669.3|6672.2|6670.3|6671|6668.7|114
1603305900000|2020-10-21 18:45:00|6671.2|6669.4|6668.2|6666.4|6671.6|6669.4|6668.1|6665.8|92
1603306200000|2020-10-21 18:50:00|6669|6667.2|6669|6667.2|6670.9|6668.8|6668.8|6667|95
1603306500000|2020-10-21 18:55:00|6669.6|6666.6|6666.8|6665|6669.6|6667.3|6666.8|6664.7|115
1603306800000|2020-10-21 19:00:00|6667.1|6665.3|6666.1|6664.3|6668.8|6666.3|6666|6663.6|132
1603307100000|2020-10-21 19:05:00|6666.2|6664.4|6664.6|6661.6|6666.8|6664.4|6663.2|6660.9|190
1603307400000|2020-10-21 19:10:00|6664.4|6661.4|6663.9|6660.9|6665.5|6663.1|6663.3|6660.8|203
1603307700000|2020-10-21 19:15:00|6663.4|6661.6|6662.7|6659.7|6664|6661.7|6661.3|6658.9|165
1603308000000|2020-10-21 19:20:00|6662.6|6659.6|6663.3|6661.5|6664|6661.6|6662.1|6659.6|88
1603308300000|2020-10-21 19:25:00|6663.4|6661.6|6663.4|6661.6|6664|6662.1|6663.2|6660.9|60
1603308600000|2020-10-21 19:30:00|6663.3|6661.5|6662.9|6659.9|6664.6|6662.2|6661.4|6659|135
1603308900000|2020-10-21 19:35:00|6662.8|6659.8|6662.1|6660.3|6663.1|6660.8|6661.4|6659.1|157
1603309200000|2020-10-21 19:40:00|6662.2|6660.4|6661.6|6658.6|6662.7|6660.4|6660.8|6658.5|109
1603309500000|2020-10-21 19:45:00|6661.5|6658.5|6659|6657.2|6661.5|6659.4|6658.7|6656.7|95
1603309800000|2020-10-21 19:50:00|6659.1|6657.3|6661.6|6658.6|6662.7|6660.3|6659|6656.7|152
1603310100000|2020-10-21 19:55:00|6661.7|6658.7|6660.7|6657.7|6662.2|6660.1|6659.4|6657.6|153
1603310400000|2020-10-21 20:00:00|6660|6658.2|6659.7|6657.9|6661.9|6660.1|6659.4|6657.4|149
1603310700000|2020-10-21 20:05:00|6660|6658.2|6662.2|6660.4|6663.7|6661.3|6660|6657.9|164
1603311000000|2020-10-21 20:10:00|6662.3|6660.5|6660.8|6659|6662.7|6660.6|6660|6657.5|105
1603311300000|2020-10-21 20:15:00|6660.7|6658.9|6659.4|6656.4|6661.7|6659.2|6658.3|6656.3|99
1603311600000|2020-10-21 20:20:00|6658.8|6657|6659.4|6656.4|6659.6|6657.3|6658.7|6656.3|94
1603311900000|2020-10-21 20:25:00|6658.8|6657|6659.6|6656.6|6659.6|6657.3|6658.7|6656.5|70
1603312200000|2020-10-21 20:30:00|6659|6657.2|6657|6655.2|6659.6|6657.2|6656|6653.8|108
1603312500000|2020-10-21 20:35:00|6656.9|6655.1|6657.6|6654.6|6657.9|6655.3|6656.8|6654.5|61
1603312800000|2020-10-21 20:40:00|6657.7|6654.7|6657.6|6654.6|6658.2|6655.8|6656.8|6654.4|94
1603313100000|2020-10-21 20:45:00|6657.5|6654.5|6657.4|6654.4|6658.3|6655.9|6656.6|6654.1|140
1603313400000|2020-10-21 20:50:00|6657.5|6654.5|6656.5|6653.5|6658.4|6656|6655.7|6653.3|120
1603313700000|2020-10-21 20:55:00|6656.4|6653.4|6655.7|6652.7|6657.1|6654.1|6655.6|6652.6|146
1603314000000|2020-10-21 21:00:00|6656.1|6653.1|6655|6651.6|6656.3|6653.1|6654.6|6650.7|46
1603314300000|2020-10-21 21:05:00|6654.8|6651.7|6656|6650.7|6656.9|6653.3|6654.8|6650.2|203
1603314600000|2020-10-21 21:10:00|6656.3|6650.6|6655.7|6651.8|6657.2|6651.9|6654.5|6650.4|173
1603314900000|2020-10-21 21:15:00|6655.6|6651.9|6656.1|6651.9|6657.3|6652.3|6655.5|6651.1|87
1603315200000|2020-10-21 21:20:00|6656|6651.5|6656.8|6652.7|6656.9|6652.7|6655.8|6651.1|141
1603315500000|2020-10-21 21:25:00|6656.5|6652.9|6656|6651.5|6656.7|6652.9|6655.5|6650.5|229
1603315800000|2020-10-21 21:30:00|6656.1|6651.3|6655.7|6650.8|6656.7|6652.5|6655.3|6650.6|237
1603316100000|2020-10-21 21:35:00|6655.8|6650.7|6655.3|6650.4|6655.8|6651.3|6654.4|6650|229
1603316400000|2020-10-21 21:40:00|6655.4|6650.6|6655.5|6650.5|6656.4|6651|6655.1|6650.3|200
1603316700000|2020-10-21 21:45:00|6655.6|6650.4|6655.4|6650.5|6656.4|6651.5|6655|6650.3|200
1603317000000|2020-10-21 21:50:00|6655.5|6650.7|6655.5|6650.3|6656|6651.2|6654.9|6649.9|195
1603317300000|2020-10-21 21:55:00|6655.6|6650.4|6655.3|6650.8|6656|6651.1|6654.2|6649.9|247
1603317600000|2020-10-21 22:00:00|6655.4|6650.9|6656.2|6653.2|6658|6655|6654.4|6650.6|264
1603317900000|2020-10-21 22:05:00|6656.3|6653.3|6656.3|6653.3|6656.9|6653.9|6655.9|6652.9|111
1603318200000|2020-10-21 22:10:00|6656.5|6653.5|6655.4|6652.4|6656.5|6653.5|6655|6652|88
1603318500000|2020-10-21 22:15:00|6655.5|6652.5|6657.6|6654.6|6657.6|6654.6|6655.4|6652.4|90
1603318800000|2020-10-21 22:20:00|6657.8|6654.8|6656.8|6653.8|6657.9|6654.9|6656.3|6653.3|108
1603319100000|2020-10-21 22:25:00|6656.9|6653.9|6657.7|6654.7|6658|6655|6656.8|6653.8|72
1603319400000|2020-10-21 22:30:00|6657.6|6654.6|6657.5|6654.5|6657.8|6654.8|6657.2|6654.2|57
1603319700000|2020-10-21 22:35:00|6657.6|6654.6|6657.5|6654.5|6657.7|6654.7|6656.8|6653.8|65
1603320000000|2020-10-21 22:40:00|6657.6|6654.6|6658.8|6655.8|6659|6656|6657.5|6654.5|71
1603320300000|2020-10-21 22:45:00|6658.7|6655.7|6658.7|6655.7|6658.9|6655.9|6658.3|6655.3|73
1603320600000|2020-10-21 22:50:00|6658.6|6655.6|6657.2|6654.2|6659.2|6656.2|6657|6654|109
1603320900000|2020-10-21 22:55:00|6657.3|6654.3|6656.5|6653.5|6657.7|6654.7|6656.2|6653.2|84
1603321200000|2020-10-21 23:00:00|6656.6|6653.6|6657.7|6654.7|6658.3|6655.3|6655.9|6652.9|204
1603321500000|2020-10-21 23:05:00|6657.8|6654.8|6657.4|6654.4|6659.1|6656.1|6657.1|6654.1|202
1603321800000|2020-10-21 23:10:00|6657.3|6654.3|6656.6|6653.6|6657.5|6654.5|6655.4|6652.4|208
1603322100000|2020-10-21 23:15:00|6656.7|6653.7|6657.4|6654.4|6658.4|6655.4|6656.7|6653.7|195
1603322400000|2020-10-21 23:20:00|6657.5|6654.5|6654.4|6651.4|6657.5|6654.5|6654.2|6651.2|224
1603322700000|2020-10-21 23:25:00|6654.6|6651.6|6654.2|6651.2|6655.1|6652.1|6654.2|6651.2|159
1603323000000|2020-10-21 23:30:00|6654.3|6651.3|6653.6|6650.6|6654.7|6652.2|6652.9|6650.5|237
1603323300000|2020-10-21 23:35:00|6652.9|6651.1|6650.8|6647.8|6653.6|6651.3|6649.5|6646.8|423
1603323600000|2020-10-21 23:40:00|6650.7|6647.7|6646.3|6643.3|6650.7|6648.7|6644.8|6642.3|417
1603323900000|2020-10-21 23:45:00|6646.4|6643.4|6646.8|6643.8|6647.5|6645.1|6642.3|6640.1|358
1603324200000|2020-10-21 23:50:00|6646.7|6643.7|6648.4|6645.4|6648.9|6646.4|6644.8|6642.4|313
1603324500000|2020-10-21 23:55:00|6648.8|6645.8|6644.6|6642.8|6649.4|6647.1|6644.6|6642.8|193
1603324800000|2020-10-22 00:00:00|6644.7|6642.9|6643.3|6641.5|6646.6|6644.8|6643.2|6641|305
1603325100000|2020-10-22 00:05:00|6643.4|6641.6|6643.3|6640.3|6647|6644.6|6642.1|6640.1|247
1603325400000|2020-10-22 00:10:00|6643.2|6640.2|6635.8|6634|6644.5|6642.1|6634.7|6632.5|357
1603325700000|2020-10-22 00:15:00|6636.1|6634.3|6636.6|6634.8|6637.6|6635.8|6634.5|6632.5|345
1603326000000|2020-10-22 00:20:00|6636.5|6634.7|6636.8|6635|6639|6636.6|6636.5|6634.4|239
1603326300000|2020-10-22 00:25:00|6636.9|6635.1|6634.1|6631.1|6637.2|6635.1|6633.4|6631|213
1603326600000|2020-10-22 00:30:00|6634|6631|6635.8|6634|6637.7|6635.8|6633.4|6631|315
1603326900000|2020-10-22 00:35:00|6635.7|6633.9|6638.8|6637|6639.7|6637.5|6635.3|6632.9|267
1603327200000|2020-10-22 00:40:00|6638.9|6637.1|6641.3|6639.5|6641.3|6639.5|6638.4|6636|201
1603327500000|2020-10-22 00:45:00|6641.6|6639.8|6639.8|6638|6642.4|6640.5|6638.9|6637.1|272
1603327800000|2020-10-22 00:50:00|6639.9|6638.1|6645.2|6642.2|6646.2|6643.6|6639.8|6638|232
1603328100000|2020-10-22 00:55:00|6645.3|6642.3|6645.2|6643.4|6646.6|6644.8|6644.3|6641.9|227
1603328400000|2020-10-22 01:00:00|6645.1|6643.3|6646.5|6644.7|6646.5|6644.7|6644.3|6642.1|192
1603328700000|2020-10-22 01:05:00|6646.6|6644.8|6644.6|6641.6|6646.7|6644.9|6642.8|6640.7|250
1603329000000|2020-10-22 01:10:00|6644.7|6641.7|6644.4|6641.4|6644.8|6642.6|6643.4|6641.1|154
1603329300000|2020-10-22 01:15:00|6644.5|6641.5|6645.6|6643.8|6646.2|6643.9|6643.6|6640.6|166
1603329600000|2020-10-22 01:20:00|6645.5|6643.7|6644.8|6643|6646.2|6643.9|6642.8|6640.5|199
1603329900000|2020-10-22 01:25:00|6644.9|6643.1|6643.7|6640.7|6646.2|6643.9|6642.9|6640.5|265
1603330200000|2020-10-22 01:30:00|6643.6|6641.8|6645.2|6643.4|6648.9|6647.1|6643.4|6641.6|220
1603330500000|2020-10-22 01:35:00|6644.9|6643.1|6645.9|6644.1|6646.4|6644.5|6643.1|6641.3|265
1603330800000|2020-10-22 01:40:00|6645.8|6644|6644.8|6643|6646.7|6644.9|6643.8|6641.7|216
1603331100000|2020-10-22 01:45:00|6644.9|6643.1|6646.7|6644.9|6646.7|6644.9|6644.1|6641.9|240
1603331400000|2020-10-22 01:50:00|6646.6|6644.8|6644.4|6642.6|6646.8|6645|6644.2|6642.2|232
1603331700000|2020-10-22 01:55:00|6644.6|6642.8|6647|6645.2|6647.3|6645.2|6642.6|6640.5|299
1603332000000|2020-10-22 02:00:00|6646.9|6645.1|6645.7|6643.9|6649.1|6647.3|6644.7|6642.9|252
1603332300000|2020-10-22 02:05:00|6645.6|6643.8|6644|6642.2|6647.9|6646.1|6643.2|6641.4|271
1603332600000|2020-10-22 02:10:00|6643.9|6642.1|6643.8|6642|6644.4|6642.6|6643|6641.1|234
1603332900000|2020-10-22 02:15:00|6643.7|6641.9|6640.2|6638.4|6644.3|6642.5|6639.6|6637.6|286
1603333200000|2020-10-22 02:20:00|6640|6638.2|6641|6639.2|6642.7|6640.9|6639.4|6637.6|290
1603333500000|2020-10-22 02:25:00|6641.1|6639.3|6641.9|6640.1|6642.2|6640.4|6639.7|6637.9|228
1603333800000|2020-10-22 02:30:00|6641.8|6640|6643.7|6641.9|6644|6642.2|6641|6639.2|234
1603334100000|2020-10-22 02:35:00|6643.6|6641.8|6645.7|6643.9|6645.9|6644.1|6642.9|6641.1|196
1603334400000|2020-10-22 02:40:00|6645.8|6644|6646.9|6645.1|6647.5|6645.7|6644.5|6642.7|172
1603334700000|2020-10-22 02:45:00|6646.8|6645|6646|6644.2|6648.1|6646.3|6645.8|6644|233
1603335000000|2020-10-22 02:50:00|6646.1|6644.3|6648.9|6647.1|6648.9|6647.1|6645.8|6644|223
1603335300000|2020-10-22 02:55:00|6648.8|6647|6647.8|6646|6649.1|6647.3|6647.1|6645.3|233
1603335600000|2020-10-22 03:00:00|6647.7|6645.9|6648|6646.2|6649.6|6647.7|6646.3|6644.5|219
1603335900000|2020-10-22 03:05:00|6648.1|6646.3|6649|6647.2|6649.1|6647.3|6646.8|6645|171
1603336200000|2020-10-22 03:10:00|6648.9|6647.1|6649.3|6647.5|6650.1|6648.3|6647.9|6646.1|258
1603336500000|2020-10-22 03:15:00|6649.2|6647.4|6650|6648.2|6652.1|6650.3|6649.1|6647.3|224
1603336800000|2020-10-22 03:20:00|6649.9|6648.1|6647.8|6646|6650|6648.2|6647.8|6645.9|92
1603337100000|2020-10-22 03:25:00|6647.6|6645.8|6645.7|6643.9|6648.8|6646.6|6644.9|6642.9|200
1603337400000|2020-10-22 03:30:00|6645.8|6644|6644.5|6642.7|6646.5|6644.2|6644.1|6642.1|128
1603337700000|2020-10-22 03:35:00|6644.6|6642.8|6647.1|6645.3|6648.1|6646.3|6644.4|6642.1|156
1603338000000|2020-10-22 03:40:00|6647.2|6645.4|6650.1|6648.3|6650.1|6648.3|6647|6645.2|85
1603338300000|2020-10-22 03:45:00|6650|6648.2|6649|6647.2|6651.1|6649.3|6648.9|6647.1|176
1603338600000|2020-10-22 03:50:00|6648.9|6647.1|6648.8|6647|6650.5|6648.7|6648.7|6646.9|121
1603338900000|2020-10-22 03:55:00|6648.9|6647.1|6648|6646.2|6648.9|6647.1|6646.7|6644.9|159
1603339200000|2020-10-22 04:00:00|6648.1|6646.3|6647.8|6646|6649.5|6647.7|6647.5|6645.7|109
1603339500000|2020-10-22 04:05:00|6647.7|6645.9|6647.3|6645.5|6648.4|6646.5|6647.1|6645.3|136
1603339800000|2020-10-22 04:10:00|6647|6645.2|6646.9|6645.1|6647|6645.2|6643.8|6642|179
1603340100000|2020-10-22 04:15:00|6646.8|6645|6647.9|6646.1|6648|6646.2|6646.4|6644.6|119
1603340400000|2020-10-22 04:20:00|6648.2|6646.4|6646.8|6645|6648.2|6646.4|6646.7|6644.9|124
1603340700000|2020-10-22 04:25:00|6646.7|6644.9|6648.9|6647.1|6649.3|6647.2|6646.2|6644.4|154
1603341000000|2020-10-22 04:30:00|6648.8|6647|6649.1|6647.3|6649.1|6647.3|6648.2|6646.4|122
1603341300000|2020-10-22 04:35:00|6649|6647.2|6651.1|6649.3|6651.9|6650.1|6648.9|6647.1|151
1603341600000|2020-10-22 04:40:00|6651.2|6649.4|6651.4|6649.6|6651.7|6649.6|6650.3|6648.5|130
1603341900000|2020-10-22 04:45:00|6651.8|6650|6652.9|6651.1|6653.4|6651.3|6651.7|6649.6|188
1603342200000|2020-10-22 04:50:00|6653|6651.2|6651.9|6650.1|6653.1|6651.3|6651.5|6649.3|123
1603342500000|2020-10-22 04:55:00|6651.8|6650|6648.8|6647|6651.9|6650.1|6648.5|6646.4|162
1603342800000|2020-10-22 05:00:00|6648.9|6647.1|6650.6|6648.8|6651|6649.2|6648.7|6646.9|116
1603343100000|2020-10-22 05:05:00|6650.7|6648.9|6651.8|6650|6651.8|6650|6649.7|6647.9|191
1603343400000|2020-10-22 05:10:00|6651.7|6649.9|6651.9|6650.1|6652.5|6650.7|6650.8|6648.6|144
1603343700000|2020-10-22 05:15:00|6651.8|6650|6650.7|6648.9|6651.9|6650.1|6649.8|6648|152
1603344000000|2020-10-22 05:20:00|6650.6|6648.8|6652.6|6650.8|6652.7|6650.9|6650.6|6648.8|149
1603344300000|2020-10-22 05:25:00|6652.7|6650.9|6655.7|6653.9|6655.8|6654|6652.6|6650.8|163
1603344600000|2020-10-22 05:30:00|6655.8|6654|6656.4|6654.6|6657.3|6655.5|6654.4|6652.6|197
1603344900000|2020-10-22 05:35:00|6656.5|6654.7|6656|6654.2|6657.3|6655.5|6655.2|6653.4|272
1603345200000|2020-10-22 05:40:00|6656.1|6654.3|6656.9|6655.1|6657.5|6655.7|6655.1|6653.1|209
1603345500000|2020-10-22 05:45:00|6657|6655.2|6655.3|6653.5|6657.7|6655.3|6654.9|6653|239
1603345800000|2020-10-22 05:50:00|6655.4|6653.6|6656|6654.2|6656.1|6654.3|6655|6653.2|222
1603346100000|2020-10-22 05:55:00|6656.1|6654.3|6657.1|6654.1|6657.2|6654.9|6654.2|6652.4|213
1603346400000|2020-10-22 06:00:00|6657.2|6654.2|6658|6656.2|6659.7|6657.6|6656.7|6654.2|207
1603346700000|2020-10-22 06:05:00|6658.1|6656.3|6660.1|6658.3|6660.1|6658.3|6658.1|6656.3|177
1603347000000|2020-10-22 06:10:00|6660|6658.2|6660.8|6657.8|6661.9|6659.5|6659.2|6656.9|192
1603347300000|2020-10-22 06:15:00|6660.9|6657.9|6661.7|6658.7|6662.3|6659.8|6659.7|6657.5|177
1603347600000|2020-10-22 06:20:00|6661.6|6658.6|6662.6|6659.6|6663|6660.6|6660.1|6657.9|210
1603347900000|2020-10-22 06:25:00|6662.7|6659.7|6663.2|6661.4|6664.2|6662|6661.8|6659.6|184
1603348200000|2020-10-22 06:30:00|6662.9|6661.1|6663.9|6662.1|6664.7|6662.9|6662.8|6660.7|164
1603348500000|2020-10-22 06:35:00|6663.5|6661.7|6664.9|6663.1|6665.9|6663.9|6663.4|6661.6|177
1603348800000|2020-10-22 06:40:00|6664.8|6663|6664.9|6663.1|6668|6666.2|6664.7|6662.3|165
1603349100000|2020-10-22 06:45:00|6664.8|6663|6664.1|6662.3|6665.1|6663.3|6663.2|6661.4|190
1603349400000|2020-10-22 06:50:00|6664.2|6662.4|6662.7|6660.9|6665.8|6664|6662.4|6660.6|189
1603349700000|2020-10-22 06:55:00|6662.5|6660.7|6662|6660.2|6663.2|6661.1|6660.9|6658.7|257
1603350000000|2020-10-22 07:00:00|6661.8|6660|6657.6|6655.8|6663|6661.2|6657.5|6655.7|354
1603350300000|2020-10-22 07:05:00|6657.9|6656.1|6660.9|6659.1|6662|6660.2|6656.6|6654.8|325
1603350600000|2020-10-22 07:10:00|6661|6659.2|6665.2|6663.4|6665.2|6663.4|6658.6|6656.8|315
1603350900000|2020-10-22 07:15:00|6665.1|6663.3|6666|6664.2|6666.2|6664.4|6661.9|6660.1|280
1603351200000|2020-10-22 07:20:00|6665.8|6664|6666.9|6665.1|6667.5|6665.2|6663.7|6661.9|254
1603351500000|2020-10-22 07:25:00|6667|6665.2|6668.2|6666.4|6668.3|6666.5|6664.9|6663.1|300
1603351800000|2020-10-22 07:30:00|6668.3|6666.5|6671.9|6670.1|6672.6|6670.4|6666.6|6664.4|289
1603352100000|2020-10-22 07:35:00|6671.8|6670|6673.5|6671.7|6674.6|6672.3|6670.9|6668.9|292
1603352400000|2020-10-22 07:40:00|6673.4|6671.6|6674|6672.2|6675|6673.2|6672.2|6670.3|237
1603352700000|2020-10-22 07:45:00|6674.1|6672.3|6671.3|6669.5|6674.1|6672.3|6669.5|6667.7|303
1603353000000|2020-10-22 07:50:00|6671.2|6669.4|6668.9|6667.1|6671.9|6670.1|6668.2|6666.4|318
1603353300000|2020-10-22 07:55:00|6669|6667.2|6672|6670.2|6672|6670.2|6669|6667.2|180
1603353600000|2020-10-22 08:00:00|6671.9|6670.1|6670.9|6669.1|6671.9|6670.1|6669|6667.2|275
1603353900000|2020-10-22 08:05:00|6671|6669.2|6669|6667.2|6671|6669.2|6668.2|6666.4|211
1603354200000|2020-10-22 08:10:00|6669.1|6667.3|6665.9|6664.1|6669.9|6668.1|6665.9|6664.1|211
1603354500000|2020-10-22 08:15:00|6666|6664.2|6663.7|6661.9|6666|6664.2|6663.2|6661.3|292
1603354800000|2020-10-22 08:20:00|6663.8|6662|6669.1|6667.3|6669.1|6667.3|6663.4|6661.6|239
1603355100000|2020-10-22 08:25:00|6669|6667.2|6669.3|6667.5|6670.1|6668.3|6667.9|6666.1|241
1603355400000|2020-10-22 08:30:00|6669.2|6667.4|6670.8|6669|6671.8|6670|6667.5|6665.7|205
1603355700000|2020-10-22 08:35:00|6670.9|6669.1|6669|6667.2|6671.3|6669.5|6668.6|6666.8|208
1603356000000|2020-10-22 08:40:00|6668.9|6667.1|6668.1|6666.3|6669.1|6667.3|6665.8|6664|165
1603356300000|2020-10-22 08:45:00|6668|6666.2|6665.5|6663.7|6668.9|6667.1|6665.4|6663.6|228
1603356600000|2020-10-22 08:50:00|6665.2|6663.4|6665.8|6664|6667.1|6665.2|6665.2|6663.4|214
1603356900000|2020-10-22 08:55:00|6665.9|6664.1|6663.4|6661.6|6666.8|6664.7|6663.3|6661.5|225
1603357200000|2020-10-22 09:00:00|6663.5|6661.7|6663.8|6662|6665.7|6663.9|6663.1|6661.3|248
1603357500000|2020-10-22 09:05:00|6663.7|6661.9|6662.9|6661.1|6665.2|6663.4|6661.1|6659.3|227
1603357800000|2020-10-22 09:10:00|6663|6661.2|6658.9|6657.1|6663.1|6661.3|6657.2|6655.4|286
1603358100000|2020-10-22 09:15:00|6658.7|6656.9|6663.1|6661.3|6663.6|6661.5|6658.7|6656.9|244
1603358400000|2020-10-22 09:20:00|6663.2|6661.4|6664.9|6663.1|6665|6663.2|6661.7|6659.9|207
1603358700000|2020-10-22 09:25:00|6664.8|6663|6665.9|6664.1|6666.4|6664.6|6664.1|6662.3|239
1603359000000|2020-10-22 09:30:00|6666|6664.2|6664.1|6662.3|6666.4|6664.2|6664.1|6662.3|190
1603359300000|2020-10-22 09:35:00|6663.7|6661.9|6661.2|6659.4|6664|6662.2|6661.2|6659.4|203
1603359600000|2020-10-22 09:40:00|6661.1|6659.3|6659.4|6657.6|6661.1|6659.3|6659|6656.8|248
1603359900000|2020-10-22 09:45:00|6659.3|6657.5|6657.9|6656.1|6659.5|6657.6|6657|6655.2|185
1603360200000|2020-10-22 09:50:00|6657.8|6656|6662|6660.2|6662|6660.2|6657.8|6656|180
1603360500000|2020-10-22 09:55:00|6662.1|6660.3|6663.2|6661.4|6664|6662.2|6662.1|6660.3|130
1603360800000|2020-10-22 10:00:00|6663.3|6661.5|6660.4|6658.6|6663.3|6661.5|6659.5|6657.3|184
1603361100000|2020-10-22 10:05:00|6660.5|6658.7|6662.7|6660.9|6662.8|6661|6659.7|6657.5|156
1603361400000|2020-10-22 10:10:00|6662.8|6661|6662|6660.2|6664.6|6662.4|6660.6|6658.8|157
1603361700000|2020-10-22 10:15:00|6662.1|6660.3|6666|6664.2|6666.3|6664.5|6661|6658.6|254
1603362000000|2020-10-22 10:20:00|6665.8|6664|6667|6665.2|6667.4|6665.3|6664.2|6662.4|226
1603362300000|2020-10-22 10:25:00|6666.9|6665.1|6666.6|6664.8|6668.1|6666.3|6666.4|6664.6|184
1603362600000|2020-10-22 10:30:00|6666.5|6664.7|6666.8|6665|6668.4|6666.1|6664.9|6663.1|244
1603362900000|2020-10-22 10:35:00|6666.2|6664.4|6667.2|6665.4|6667.5|6665.7|6665.7|6663.9|161
1603363200000|2020-10-22 10:40:00|6667.3|6665.5|6666.2|6664.4|6668|6666.2|6666.1|6663.9|126
1603363500000|2020-10-22 10:45:00|6666.1|6664.3|6663.9|6662.1|6666.1|6664.3|6663.7|6661.9|157
1603363800000|2020-10-22 10:50:00|6664|6662.2|6661.8|6660|6664.7|6662.9|6661.8|6660|155
1603364100000|2020-10-22 10:55:00|6661.9|6660.1|6658.7|6656.9|6662.1|6660.3|6658.7|6656.9|169
1603364400000|2020-10-22 11:00:00|6658.8|6657|6657|6655.2|6659.3|6657.5|6656.4|6654.6|183
1603364700000|2020-10-22 11:05:00|6656.9|6655.1|6657.7|6655.9|6659.4|6657.6|6656.9|6655.1|170
1603365000000|2020-10-22 11:10:00|6657.8|6656|6660|6658.2|6660.6|6658.7|6657.8|6655.9|183
1603365300000|2020-10-22 11:15:00|6659.9|6658.1|6661.4|6659.6|6661.5|6659.7|6659|6657.2|134
1603365600000|2020-10-22 11:20:00|6661.5|6659.7|6663.1|6661.3|6664.5|6662.2|6661.2|6659.4|149
1603365900000|2020-10-22 11:25:00|6663.2|6661.4|6664.3|6662.5|6664.3|6662.5|6661.5|6659.7|146
1603366200000|2020-10-22 11:30:00|6664.1|6662.3|6662.2|6660.4|6664.8|6662.4|6662.2|6659.7|136
1603366500000|2020-10-22 11:35:00|6662.3|6660.5|6663.1|6661.3|6663.7|6661.3|6661.3|6659.5|155
1603366800000|2020-10-22 11:40:00|6663|6661.2|6665|6663.2|6665|6663.2|6662.7|6660.6|108
1603367100000|2020-10-22 11:45:00|6664.9|6663.1|6665|6663.2|6666.8|6664.5|6664.1|6662.3|184
1603367400000|2020-10-22 11:50:00|6665.1|6663.3|6666|6664.2|6667.1|6665.1|6665.1|6663.3|180
1603367700000|2020-10-22 11:55:00|6666.3|6664.5|6667.9|6666.1|6668|6666.2|6665.2|6663.4|167
1603368000000|2020-10-22 12:00:00|6668.8|6667|6668.9|6667.1|6669.9|6668.1|6668.1|6665.7|240
1603368300000|2020-10-22 12:05:00|6669|6667.2|6670|6668.2|6670|6668.2|6667.3|6665.5|230
1603368600000|2020-10-22 12:10:00|6670.5|6668.7|6665.7|6663.9|6670.9|6669.1|6665.3|6663.5|238
1603368900000|2020-10-22 12:15:00|6665.8|6664|6664|6662.2|6666|6664.2|6662.3|6660.5|357
1603369200000|2020-10-22 12:20:00|6664.1|6662.3|6661.8|6660|6664.2|6662.4|6660.1|6658.3|320
1603369500000|2020-10-22 12:25:00|6661.7|6659.9|6665|6659.9|6666.2|6661.2|6661.1|6658.5|153
1603369800000|2020-10-22 12:30:00|6665.2|6659.8|6661|6659.2|6665.9|6662.9|6657.1|6655.3|357
1603370100000|2020-10-22 12:35:00|6660.9|6659.1|6664.2|6662.4|6664.3|6662.5|6659.7|6657.9|285
1603370400000|2020-10-22 12:40:00|6664.1|6662.3|6667.8|6666|6668.7|6666.7|6664.1|6662.3|391
1603370700000|2020-10-22 12:45:00|6667.7|6665.9|6668|6666.2|6669|6667.2|6665.1|6663.3|303
1603371000000|2020-10-22 12:50:00|6668.1|6666.3|6670.2|6668.4|6671|6669.2|6667.8|6666|247
1603371300000|2020-10-22 12:55:00|6670.1|6668.3|6667.5|6665.7|6670.2|6668.4|6666.1|6664.3|270
1603371600000|2020-10-22 13:00:00|6667.6|6665.8|6667.2|6665.4|6668.7|6666.5|6665.2|6663.4|320
1603371900000|2020-10-22 13:05:00|6667.1|6665.3|6669.3|6667.5|6670.5|6668.7|6667|6665.2|247
1603372200000|2020-10-22 13:10:00|6669.2|6667.4|6669.7|6667.9|6673.1|6671.3|6669.2|6667.4|254
1603372500000|2020-10-22 13:15:00|6669.6|6667.8|6672.8|6671|6673.2|6671.4|6668|6666.2|301
1603372800000|2020-10-22 13:20:00|6672.9|6671.1|6674|6672.2|6674.2|6672.4|6670.9|6668.6|317
1603373100000|2020-10-22 13:25:00|6674.1|6672.3|6673.9|6672.1|6675.5|6673.3|6673|6671.2|391
1603373400000|2020-10-22 13:30:00|6673.7|6671.9|6671.4|6669.6|6676.3|6674.5|6670.9|6669.1|386
1603373700000|2020-10-22 13:35:00|6671.3|6669.5|6671.3|6669.5|6676.7|6674.9|6669.4|6667.6|374
1603374000000|2020-10-22 13:40:00|6671.4|6669.6|6669.9|6668.1|6673.1|6671.3|6668.8|6667|378
1603374300000|2020-10-22 13:45:00|6669.8|6668|6669.3|6667.5|6672.3|6670.5|6667.7|6665.9|372
1603374600000|2020-10-22 13:50:00|6669.2|6667.4|6672.1|6670.3|6672.9|6671.1|6668.2|6666.4|297
1603374900000|2020-10-22 13:55:00|6671.9|6670.1|6668.9|6665.9|6672.3|6670.5|6668.2|6665.5|276
1603375200000|2020-10-22 14:00:00|6668.3|6666.5|6668|6666.2|6670|6667.6|6666|6663.7|296
1603375500000|2020-10-22 14:05:00|6668.1|6666.3|6666.6|6664.8|6668.8|6667|6666.1|6664.3|321
1603375800000|2020-10-22 14:10:00|6666.9|6665.1|6670.3|6668.5|6670.6|6668.8|6665.9|6664.1|399
1603376100000|2020-10-22 14:15:00|6670.2|6668.4|6669.8|6668|6670.9|6669.1|6668.1|6666.2|357
1603376400000|2020-10-22 14:20:00|6669.5|6667.7|6658.9|6657.1|6669.8|6668|6658.7|6656.9|424
1603376700000|2020-10-22 14:25:00|6659|6657.2|6661.5|6659.7|6663.6|6661.8|6658.7|6656.9|390
1603377000000|2020-10-22 14:30:00|6661.2|6659.4|6661.3|6659.5|6666.1|6664.3|6661|6659.2|436
1603377300000|2020-10-22 14:35:00|6661.4|6659.6|6664|6662.2|6665.6|6663.3|6660.3|6658.5|381
1603377600000|2020-10-22 14:40:00|6663.9|6662.1|6662.3|6660.5|6665.1|6663.3|6660.7|6658.9|401
1603377900000|2020-10-22 14:45:00|6662.5|6660.7|6667.6|6665.8|6667.6|6665.8|6662.5|6660.7|376
1603378200000|2020-10-22 14:50:00|6667.5|6665.7|6675.2|6673.4|6677|6675.2|6666.2|6664.4|536
1603378500000|2020-10-22 14:55:00|6675.1|6673.3|6675.3|6673.5|6675.9|6674.1|6672.9|6671.1|328
1603378800000|2020-10-22 15:00:00|6675.2|6673.4|6673.1|6671.3|6675.4|6673.6|6673|6670.7|288
1603379100000|2020-10-22 15:05:00|6673|6671.2|6669.3|6667.5|6673.2|6671.4|6669.1|6667.3|243
1603379400000|2020-10-22 15:10:00|6669.2|6667.4|6675.6|6673.8|6675.6|6673.8|6669.2|6667.4|265
1603379700000|2020-10-22 15:15:00|6675.2|6673.4|6670.1|6668.3|6676|6674.2|6669.5|6667.7|315
1603380000000|2020-10-22 15:20:00|6670.2|6668.4|6673.3|6671.5|6674.2|6672.4|6669.6|6667.8|248
1603380300000|2020-10-22 15:25:00|6673.4|6671.6|6675.1|6673.3|6675.2|6673.4|6672.2|6670.4|244
1603380600000|2020-10-22 15:30:00|6675.2|6673.4|6675.3|6673.5|6676.6|6674.4|6674.8|6672.7|368
1603380900000|2020-10-22 15:35:00|6675.2|6673.4|6675.1|6673.3|6677.8|6675.6|6675|6673.2|302
1603381200000|2020-10-22 15:40:00|6675|6673.2|6676.3|6674.5|6679|6677.2|6674.6|6672.8|264
1603381500000|2020-10-22 15:45:00|6676.4|6674.6|6678.1|6676.3|6678.7|6676.4|6675.7|6673.5|332
1603381800000|2020-10-22 15:50:00|6678.7|6676.9|6677.2|6675.4|6679.9|6677.9|6677.1|6675.3|232
1603382100000|2020-10-22 15:55:00|6677.1|6675.3|6675.3|6673.5|6678.1|6676.3|6675.2|6673.4|204
1603382400000|2020-10-22 16:00:00|6675.2|6673.4|6672.2|6670.4|6675.4|6673.6|6671.5|6669.7|273
1603382700000|2020-10-22 16:05:00|6672.3|6670.5|6672.2|6670.4|6673.3|6671.5|6670.7|6668.9|289
1603383000000|2020-10-22 16:10:00|6672.1|6670.3|6673.1|6671.3|6673.2|6671.4|6671|6669.1|215
1603383300000|2020-10-22 16:15:00|6673.2|6671.4|6672.1|6670.3|6674.1|6672.3|6672|6670.2|173
1603383600000|2020-10-22 16:20:00|6672|6670.2|6673.1|6671.3|6674|6672.2|6671.9|6670.1|221
1603383900000|2020-10-22 16:25:00|6673.2|6671.4|6675.2|6673.4|6675.3|6673.5|6673.1|6671.3|166
1603384200000|2020-10-22 16:30:00|6675.4|6673.6|6674.1|6672.3|6675.5|6673.7|6672.9|6671.1|192
1603384500000|2020-10-22 16:35:00|6673.4|6671.6|6675.3|6673.5|6676|6673.6|6673.3|6671.5|185
1603384800000|2020-10-22 16:40:00|6675.2|6673.4|6676.1|6674.3|6676.2|6674.4|6673.9|6671.6|176
1603385100000|2020-10-22 16:45:00|6676.2|6674.4|6678.1|6676.3|6678.2|6676.4|6676.1|6674.3|158
1603385400000|2020-10-22 16:50:00|6678.2|6676.4|6682.3|6680.5|6683.9|6681.6|6678.1|6676.3|315
1603385700000|2020-10-22 16:55:00|6682.4|6680.6|6682.5|6680.7|6683.7|6681.9|6681.2|6679|263
1603386000000|2020-10-22 17:00:00|6682.4|6680.6|6681|6679.2|6682.7|6680.9|6680.9|6678.7|228
1603386300000|2020-10-22 17:05:00|6681.1|6679.3|6681.1|6679.3|6681.9|6680.1|6679.8|6678|189
1603386600000|2020-10-22 17:10:00|6681|6679.2|6685.1|6683.3|6685.7|6683.9|6681|6679.2|239
1603386900000|2020-10-22 17:15:00|6685.5|6683.7|6687.1|6685.3|6689.7|6687.9|6684.9|6683.1|270
1603387200000|2020-10-22 17:20:00|6687|6685.2|6688.3|6686.5|6689.3|6687.5|6686.6|6684.8|154
1603387500000|2020-10-22 17:25:00|6688.4|6686.6|6688.5|6686.7|6688.9|6687.1|6686.4|6684.6|213
1603387800000|2020-10-22 17:30:00|6688.3|6686.5|6687.2|6685.4|6689|6687|6687.2|6685.4|135
1603388100000|2020-10-22 17:35:00|6687.3|6685.5|6684.9|6683.1|6687.8|6685.5|6684.6|6682.8|204
1603388400000|2020-10-22 17:40:00|6685|6683.2|6685|6683.2|6686.1|6684.2|6684.9|6683.1|171
1603388700000|2020-10-22 17:45:00|6685.1|6683.3|6683.9|6682.1|6685.3|6683.5|6683.8|6682|187
1603389000000|2020-10-22 17:50:00|6683.8|6682|6684.4|6682.6|6685.1|6683.3|6683|6681.1|165
1603389300000|2020-10-22 17:55:00|6684.3|6682.5|6682.9|6681.1|6685|6682.7|6682.9|6681.1|72
1603389600000|2020-10-22 18:00:00|6683.6|6680.6|6684|6682.2|6684.7|6682.7|6683.1|6680.4|127
1603389900000|2020-10-22 18:05:00|6683.9|6682.1|6684.2|6682.4|6684.6|6682.7|6683.2|6681.4|82
1603390200000|2020-10-22 18:10:00|6684.1|6682.3|6685|6683.2|6685.7|6683.8|6683.9|6681.7|74
1603390500000|2020-10-22 18:15:00|6685.1|6683.3|6687.1|6685.3|6687.7|6685.4|6684.9|6682.5|79
1603390800000|2020-10-22 18:20:00|6687|6685.2|6687.2|6685.4|6687.7|6685.5|6686.3|6684.5|70
1603391100000|2020-10-22 18:25:00|6687.1|6685.3|6685.8|6684|6687.7|6685.7|6685.1|6682.6|128
1603391400000|2020-10-22 18:30:00|6685.9|6684.1|6684.1|6682.3|6686.4|6684.1|6684|6681.6|130
1603391700000|2020-10-22 18:35:00|6684.5|6682.7|6682.8|6681|6685.7|6683.6|6682|6679.5|116
1603392000000|2020-10-22 18:40:00|6682.9|6681.1|6681.1|6679.3|6682.9|6681.1|6681|6679.2|118
1603392300000|2020-10-22 18:45:00|6681.2|6679.4|6679.9|6678.1|6681.6|6679.4|6679.8|6677.4|86
1603392600000|2020-10-22 18:50:00|6680|6678.2|6679.8|6678|6680.6|6678.4|6679|6676.6|101
1603392900000|2020-10-22 18:55:00|6679.7|6677.9|6680|6678.2|6680.7|6678.8|6676.7|6674.9|153
1603393200000|2020-10-22 19:00:00|6679.9|6678.1|6676.6|6674.8|6680.6|6678.1|6675.8|6674|166
1603393500000|2020-10-22 19:05:00|6676.7|6674.9|6672.7|6670.9|6676.8|6674.9|6672.6|6670.3|159
1603393800000|2020-10-22 19:10:00|6672.6|6670.8|6672.9|6671.1|6673.5|6671.2|6672.6|6670.2|94
1603394100000|2020-10-22 19:15:00|6673.5|6670.5|6674.5|6672.7|6674.6|6672.8|6672.8|6670.4|73
1603394400000|2020-10-22 19:20:00|6674.6|6672.8|6675|6673.2|6675.8|6673.3|6673.9|6671.6|100
1603394700000|2020-10-22 19:25:00|6674.9|6673.1|6677.1|6675.3|6677.8|6675.5|6674.8|6673|79
1603395000000|2020-10-22 19:30:00|6677.2|6675.4|6677.3|6675.5|6678.7|6676.4|6676.7|6674.6|121
1603395300000|2020-10-22 19:35:00|6677.2|6675.4|6676.8|6675|6678.6|6676.5|6676.8|6674.5|131
1603395600000|2020-10-22 19:40:00|6676.9|6675.1|6677.4|6675.6|6677.8|6675.9|6676.1|6674.3|104
1603395900000|2020-10-22 19:45:00|6677.3|6675.5|6676.1|6674.3|6677.9|6675.5|6675.4|6673.5|81
1603396200000|2020-10-22 19:50:00|6676.8|6675|6677.1|6675.3|6677.6|6675.4|6675.2|6672.7|121
1603396500000|2020-10-22 19:55:00|6677.2|6675.4|6677.2|6675.4|6678.3|6675.8|6675.1|6672.8|142
1603396800000|2020-10-22 20:00:00|6677.1|6675.3|6678.2|6676.4|6678.8|6676.5|6677|6674.6|66
1603397100000|2020-10-22 20:05:00|6678.3|6676.5|6679.9|6678.1|6679.9|6678.1|6678.1|6676.3|75
1603397400000|2020-10-22 20:10:00|6679.8|6678|6680.4|6678.6|6681.9|6679.4|6679.3|6677.5|100
1603397700000|2020-10-22 20:15:00|6680.3|6678.5|6680.4|6678.6|6681.6|6679.2|6680.1|6678.3|67
1603398000000|2020-10-22 20:20:00|6680.3|6678.5|6680.4|6678.6|6680.4|6678.6|6680.3|6678.5|16
1603398300000|2020-10-22 20:25:00|6680.5|6678.7|6681|6679.2|6681.4|6679.6|6680.5|6678.7|46
1603398600000|2020-10-22 20:30:00|6681.1|6679.3|6679.8|6678|6681.1|6679.3|6679.7|6677.9|71
1603398900000|2020-10-22 20:35:00|6679.7|6677.9|6678|6676.2|6679.9|6678.1|6677.7|6675.6|88
1603399200000|2020-10-22 20:40:00|6678.1|6676.3|6677.1|6675.3|6678.7|6676.3|6677|6674.7|54
1603399500000|2020-10-22 20:45:00|6677.8|6674.8|6677.7|6674.7|6678.9|6676.4|6676.9|6673.9|90
1603399800000|2020-10-22 20:50:00|6677.6|6674.6|6677.7|6674.7|6677.8|6674.8|6677.1|6674.1|82
1603400100000|2020-10-22 20:55:00|6677.6|6674.6|6677.6|6674.6|6678|6675.2|6677|6673.9|126
1603400400000|2020-10-22 21:00:00|6678.2|6673.3|6677.4|6673.5|6678.2|6674.3|6676.7|6673|31
1603400700000|2020-10-22 21:05:00|6677.5|6674.3|6678.8|6674.3|6680.3|6675.9|6676.7|6673.7|111
1603401000000|2020-10-22 21:10:00|6679.1|6674.1|6680|6675.3|6681.7|6676.1|6677.8|6674|219
1603401300000|2020-10-22 21:15:00|6680.1|6675.1|6679.4|6676.3|6680.5|6676.6|6678.8|6675|169
1603401600000|2020-10-22 21:20:00|6679.3|6676.4|6679.3|6674.8|6680.6|6677.1|6678.9|6674.4|130
1603401900000|2020-10-22 21:25:00|6679.9|6674.6|6681|6674.8|6681.2|6675.8|6678.9|6674.4|111
1603402200000|2020-10-22 21:30:00|6680.6|6674.5|6679.1|6674.9|6680.9|6675.5|6677.4|6674.3|199
1603402500000|2020-10-22 21:35:00|6679.4|6674.8|6678.9|6674.6|6680.4|6675.9|6678|6674.1|154
1603402800000|2020-10-22 21:40:00|6679|6674.5|6680.5|6671.5|6682.3|6675.2|6678.4|6671.1|195
1603403100000|2020-10-22 21:45:00|6681.8|6672.8|6673|6667|6683.5|6674.5|6663.5|6658.7|638
1603403400000|2020-10-22 21:50:00|6673.1|6666.8|6670.6|6666.1|6673.5|6668.2|6670.2|6665.5|304
1603403700000|2020-10-22 21:55:00|6670.7|6666|6669.5|6666.2|6671.1|6667.6|6669.5|6665.3|286
1603404000000|2020-10-22 22:00:00|6670|6666.4|6673.5|6670.5|6673.8|6670.8|6669.9|6666.4|329
1603404300000|2020-10-22 22:05:00|6672.7|6669.7|6673.7|6670.7|6675|6672|6672.7|6669.7|211
1603404600000|2020-10-22 22:10:00|6673.6|6670.6|6669.4|6666.4|6673.7|6670.7|6669.3|6666.3|163
1603404900000|2020-10-22 22:15:00|6669.5|6666.5|6668.3|6665.3|6670.3|6667.3|6668.1|6665.1|139
1603405200000|2020-10-22 22:20:00|6668.2|6665.2|6670.7|6667.7|6670.7|6667.7|6668.2|6665.2|146
1603405500000|2020-10-22 22:25:00|6670.6|6667.6|6671.6|6668.6|6671.8|6668.8|6670.5|6667.5|128
1603405800000|2020-10-22 22:30:00|6671.7|6668.7|6671.9|6668.9|6672|6669|6671.1|6668.1|104
1603406100000|2020-10-22 22:35:00|6672.7|6669.7|6677.8|6674.8|6680.9|6677.9|6672.4|6669.4|255
1603406400000|2020-10-22 22:40:00|6677.7|6674.7|6676.7|6673.7|6679|6676|6674.6|6671.6|181
1603406700000|2020-10-22 22:45:00|6676.6|6673.6|6676.9|6673.9|6677.9|6674.9|6675.6|6672.6|167
1603407000000|2020-10-22 22:50:00|6677|6674|6677.8|6674.8|6677.9|6675.3|6676.7|6673.7|117
1603407300000|2020-10-22 22:55:00|6677.9|6674.9|6679|6676|6681|6678|6677.1|6674.7|140
1603407600000|2020-10-22 23:00:00|6679.1|6676.1|6677.7|6674.7|6680.3|6677.3|6677.5|6674.5|222
1603407900000|2020-10-22 23:05:00|6677.6|6674.6|6674.7|6671.7|6677.6|6674.6|6674.3|6671.3|175
1603408200000|2020-10-22 23:10:00|6674.8|6671.8|6675.8|6672.8|6675.9|6672.9|6673.1|6670.1|281
1603408500000|2020-10-22 23:15:00|6675.9|6672.9|6673.7|6670.7|6676.7|6673.7|6672.8|6669.9|283
1603408800000|2020-10-22 23:20:00|6673.6|6670.6|6674.7|6671.7|6675.2|6672.8|6672|6669.6|215
1603409100000|2020-10-22 23:25:00|6674.3|6671.3|6673.7|6670.7|6674.3|6671.3|6672.7|6669.8|132
1603409400000|2020-10-22 23:30:00|6672.7|6670.9|6674.2|6671.2|6675.1|6672.5|6672.7|6670.4|154
1603409700000|2020-10-22 23:35:00|6674.1|6671.1|6672|6670.2|6674.7|6672.1|6671.9|6669.6|111
1603410000000|2020-10-22 23:40:00|6672.1|6670.3|6668.7|6665.7|6672.3|6670.3|6668.1|6665.6|191
1603410300000|2020-10-22 23:45:00|6668.6|6665.6|6669.8|6666.8|6670.7|6667.7|6668.2|6665.5|179
1603410600000|2020-10-22 23:50:00|6669.9|6666.9|6670.2|6668.4|6672.1|6669.6|6669.5|6666.8|202
1603410900000|2020-10-22 23:55:00|6670.3|6668.5|6673.8|6670.8|6673.9|6671.9|6669.1|6666.8|216
1603411200000|2020-10-23 00:00:00|6673.9|6670.9|6670.3|6668.5|6673.9|6671.5|6668.1|6665.7|353
1603411500000|2020-10-23 00:05:00|6670.4|6668.6|6669.9|6668.1|6672.8|6670.7|6668.3|6666.2|384
1603411800000|2020-10-23 00:10:00|6669.4|6667.6|6668.2|6666.4|6670.9|6668.4|6667.2|6664.9|337
1603412100000|2020-10-23 00:15:00|6668.3|6666.5|6666.3|6664.5|6669.6|6667.4|6666.2|6663.9|283
1603412400000|2020-10-23 00:20:00|6666.4|6664.6|6667|6665.2|6669.3|6667|6666.2|6663.9|254
1603412700000|2020-10-23 00:25:00|6667.1|6665.3|6668.2|6666.4|6668.8|6666.6|6666.2|6664.4|187
1603413000000|2020-10-23 00:30:00|6668.3|6666.5|6664.1|6662.3|6668.3|6666.5|6660.8|6658.4|297
1603413300000|2020-10-23 00:35:00|6664|6662.2|6664.7|6661.7|6665.7|6663.4|6662.6|6660.2|186
1603413600000|2020-10-23 00:40:00|6664.6|6661.6|6664.1|6662.3|6664.8|6662.9|6662.4|6660.2|200
1603413900000|2020-10-23 00:45:00|6664|6662.2|6668.3|6666.5|6668.7|6666.6|6663.6|6660.8|258
1603414200000|2020-10-23 00:50:00|6668.4|6666.6|6672.2|6669.2|6673.4|6670.4|6668.3|6666.3|241
1603414500000|2020-10-23 00:55:00|6672.6|6669.6|6673.2|6671.4|6674.8|6672.5|6671|6668.4|341
1603414800000|2020-10-23 01:00:00|6673.4|6671.6|6670.2|6668.4|6673.7|6671.9|6670.2|6668.4|244
1603415100000|2020-10-23 01:05:00|6670.3|6668.5|6670.8|6667.8|6670.9|6668.7|6668.9|6666.6|238
1603415400000|2020-10-23 01:10:00|6670.7|6667.7|6672|6670.2|6672.7|6670.3|6670.1|6667.7|221
1603415700000|2020-10-23 01:15:00|6672.1|6670.3|6674.6|6671.6|6674.8|6672.8|6671.3|6668.8|261
1603416000000|2020-10-23 01:20:00|6674.5|6671.5|6670.8|6669|6674.6|6672.2|6669.5|6667.3|306
1603416300000|2020-10-23 01:25:00|6670.6|6668.8|6674.2|6672.4|6675.4|6673.4|6670.6|6668.5|199
1603416600000|2020-10-23 01:30:00|6674.1|6672.3|6673.1|6671.3|6675.7|6673.3|6671.8|6670|317
1603416900000|2020-10-23 01:35:00|6673|6671.2|6671.6|6668.6|6676|6673.6|6670.8|6668.5|258
1603417200000|2020-10-23 01:40:00|6671.7|6668.7|6673.9|6672.1|6674.7|6672.4|6671.3|6668.6|231
1603417500000|2020-10-23 01:45:00|6673.8|6672|6669.5|6666.5|6674.7|6672.3|6669.4|6666.4|304
1603417800000|2020-10-23 01:50:00|6668.8|6667|6668.8|6665.8|6669.8|6667.2|6666.3|6664.5|245
1603418100000|2020-10-23 01:55:00|6668.7|6665.7|6676.6|6673.6|6677.4|6674.9|6668.2|6665.6|291
1603418400000|2020-10-23 02:00:00|6676.7|6673.7|6674.4|6672.6|6677.3|6674.6|6674.3|6672.5|246
1603418700000|2020-10-23 02:05:00|6674.5|6672.7|6673.3|6670.3|6676.8|6674.1|6672|6669.6|333
1603419000000|2020-10-23 02:10:00|6672.7|6670.9|6672.5|6670.7|6673.8|6671.3|6670.8|6668.6|218
1603419300000|2020-10-23 02:15:00|6672.4|6670.6|6674.2|6672.4|6675.4|6673.2|6672.4|6670.6|315
1603419600000|2020-10-23 02:20:00|6674.3|6672.5|6677|6675.2|6677|6675.2|6674.1|6671.6|195
1603419900000|2020-10-23 02:25:00|6676.5|6674.7|6675.9|6674.1|6677.7|6675.5|6674|6672.2|315
1603420200000|2020-10-23 02:30:00|6675.5|6673.7|6675|6672|6677.9|6676.1|6674.3|6672|243
1603420500000|2020-10-23 02:35:00|6675.1|6672.1|6673.5|6671.7|6676.7|6674.7|6673.2|6671.4|276
1603420800000|2020-10-23 02:40:00|6673.6|6671.8|6673|6671.2|6674.2|6672.1|6670.1|6668.3|199
1603421100000|2020-10-23 02:45:00|6672.9|6671.1|6674.1|6672.3|6674.2|6672.4|6670|6668.2|249
1603421400000|2020-10-23 02:50:00|6674.2|6672.4|6672.8|6671|6674.6|6672.7|6671.6|6669.8|223
1603421700000|2020-10-23 02:55:00|6672.9|6671.1|6673.1|6671.3|6674.3|6671.9|6671.3|6668.9|202
1603422000000|2020-10-23 03:00:00|6673|6671.2|6674.4|6672.6|6675|6672.8|6672.9|6670.5|243
1603422300000|2020-10-23 03:05:00|6674.5|6672.7|6673.1|6671.3|6675.3|6673.5|6672.9|6671.1|184
1603422600000|2020-10-23 03:10:00|6673.2|6671.4|6672.9|6671.1|6674.4|6671.8|6671.9|6669.6|152
1603422900000|2020-10-23 03:15:00|6673|6671.2|6672.1|6670.3|6673.7|6671.9|6671.4|6669|200
1603423200000|2020-10-23 03:20:00|6672|6670.2|6672|6670.2|6673.3|6671.4|6670.9|6668.6|238
1603423500000|2020-10-23 03:25:00|6671.9|6670.1|6669.8|6668|6672|6670.2|6669.7|6667.9|131
1603423800000|2020-10-23 03:30:00|6669.7|6667.9|6667.9|6666.1|6670.7|6668.3|6667.8|6665.5|215
1603424100000|2020-10-23 03:35:00|6668|6666.2|6667.9|6666.1|6668.7|6666.8|6667.8|6665.6|173
1603424400000|2020-10-23 03:40:00|6667.8|6666|6667.9|6666.1|6668.1|6666.3|6665.9|6663.6|154
1603424700000|2020-10-23 03:45:00|6668|6666.2|6666.1|6664.3|6668.5|6666.2|6666|6664.1|141
1603425000000|2020-10-23 03:50:00|6666.8|6665|6666|6664.2|6667.7|6665.4|6665.9|6663.6|147
1603425300000|2020-10-23 03:55:00|6666.1|6664.3|6664.9|6663.1|6666.9|6665.1|6664.5|6662.7|155
1603425600000|2020-10-23 04:00:00|6665|6663.2|6664.6|6661.6|6665.6|6663.2|6663.9|6661.6|174
1603425900000|2020-10-23 04:05:00|6664.5|6661.5|6663|6661.2|6664.6|6661.6|6660.8|6658.6|207
1603426200000|2020-10-23 04:10:00|6663.1|6661.3|6662|6660.2|6663.8|6661.5|6660.2|6658.1|140
1603426500000|2020-10-23 04:15:00|6662.1|6660.3|6662|6660.2|6662.9|6660.5|6661.4|6659.5|113
1603426800000|2020-10-23 04:20:00|6661.9|6660.1|6663.9|6662.1|6664.3|6662.5|6661.9|6660.1|85
1603427100000|2020-10-23 04:25:00|6663.8|6662|6664.3|6662.5|6664.9|6662.7|6663.8|6661.5|72
1603427400000|2020-10-23 04:30:00|6664.6|6662.8|6664.7|6661.7|6666|6663.6|6664.1|6661.6|115
1603427700000|2020-10-23 04:35:00|6664.8|6661.8|6666.2|6664.4|6666.4|6664.4|6663.2|6661.4|124
1603428000000|2020-10-23 04:40:00|6666.1|6664.3|6667|6665.2|6667|6665.2|6665.4|6663.6|150
1603428300000|2020-10-23 04:45:00|6666.9|6665.1|6667.3|6665.5|6668.7|6666.3|6666.9|6665.1|111
1603428600000|2020-10-23 04:50:00|6667.2|6665.4|6668.1|6666.3|6668.7|6666.5|6667.1|6665.3|147
1603428900000|2020-10-23 04:55:00|6668|6666.2|6668.3|6666.5|6668.7|6666.9|6668|6666.2|168
1603429200000|2020-10-23 05:00:00|6668.4|6666.6|6667.8|6666|6668.5|6666.7|6667.3|6665.5|127
1603429500000|2020-10-23 05:05:00|6667.9|6666.1|6666.8|6665|6668|6666.1|6666.6|6664.8|129
1603429800000|2020-10-23 05:10:00|6666.5|6664.7|6665.9|6664.1|6666.5|6664.7|6664|6661.7|181
1603430100000|2020-10-23 05:15:00|6665.5|6663.7|6662.9|6661.1|6666.2|6663.7|6662.7|6660.9|157
1603430400000|2020-10-23 05:20:00|6663|6661.2|6663.1|6661.3|6663.4|6661.6|6661.4|6659.6|172
1603430700000|2020-10-23 05:25:00|6663|6661.2|6660.8|6659|6663.1|6661.3|6660.7|6658.9|142
1603431000000|2020-10-23 05:30:00|6660.5|6658.7|6661|6659.2|6661.1|6659.3|6659.1|6657.3|207
1603431300000|2020-10-23 05:35:00|6660.9|6659.1|6662.2|6660.4|6662.7|6660.6|6660.5|6658.7|161
1603431600000|2020-10-23 05:40:00|6662.1|6660.3|6663.8|6662|6663.9|6662.1|6661.8|6659.5|129
1603431900000|2020-10-23 05:45:00|6663.9|6662.1|6663.5|6661.7|6664.7|6662.6|6663.4|6661.5|145
1603432200000|2020-10-23 05:50:00|6663.6|6661.8|6662.9|6661.1|6663.6|6661.8|6661.5|6659.4|198
1603432500000|2020-10-23 05:55:00|6662.8|6661|6662.7|6659.7|6663.1|6661.3|6661.8|6659.6|142
1603432800000|2020-10-23 06:00:00|6662.1|6660.3|6659.8|6658|6662.5|6660.3|6657.3|6655.5|199
1603433100000|2020-10-23 06:05:00|6659.9|6658.1|6657.9|6656.1|6660.1|6658.3|6657.8|6655.6|209
1603433400000|2020-10-23 06:10:00|6657.8|6656|6659.3|6657.5|6660.6|6658.3|6657.8|6656|181
1603433700000|2020-10-23 06:15:00|6659.2|6657.4|6659.4|6657.6|6660.3|6658.4|6659|6657|136
1603434000000|2020-10-23 06:20:00|6659.5|6657.7|6660.1|6658.3|6661.4|6659.6|6659.1|6657.2|136
1603434300000|2020-10-23 06:25:00|6660.2|6658.4|6660.6|6658.8|6661.7|6659.4|6660.1|6658.3|123
1603434600000|2020-10-23 06:30:00|6661.4|6658.4|6664.6|6662.8|6664.6|6662.8|6660.4|6658.4|204
1603434900000|2020-10-23 06:35:00|6664.4|6662.6|6664.1|6662.3|6665.3|6662.9|6663.4|6661.6|149
1603435200000|2020-10-23 06:40:00|6664.2|6662.4|6667.1|6665.3|6668.1|6666.3|6664.1|6662.3|202
1603435500000|2020-10-23 06:45:00|6667.2|6665.4|6668.1|6666.3|6669.6|6667.4|6667.1|6665.3|127
1603435800000|2020-10-23 06:50:00|6668.2|6666.4|6669.6|6667.8|6671|6669.2|6668|6666.2|198
1603436100000|2020-10-23 06:55:00|6669.7|6667.9|6672.1|6670.3|6672.3|6670.5|6668.4|6666.6|178
1603436400000|2020-10-23 07:00:00|6672.8|6669.8|6680|6678.2|6680.4|6678.5|6671.6|6669.7|385
1603436700000|2020-10-23 07:05:00|6680.1|6678.3|6681.2|6679.4|6682.2|6679.8|6679.3|6677.5|273
1603437000000|2020-10-23 07:10:00|6681.1|6679.3|6678.4|6675.4|6683.5|6681.7|6677|6674.9|348
1603437300000|2020-10-23 07:15:00|6677.5|6675.7|6679.9|6678.1|6681.6|6679.6|6677.4|6675.6|299
1603437600000|2020-10-23 07:20:00|6680.2|6678.4|6681.3|6679.5|6683.7|6681.4|6680.1|6678.3|255
1603437900000|2020-10-23 07:25:00|6681.2|6679.4|6682.9|6679.9|6685.1|6683.1|6681.1|6679.3|246
1603438200000|2020-10-23 07:30:00|6683.6|6680.6|6685.2|6683.4|6689|6686.6|6683.6|6680.6|356
1603438500000|2020-10-23 07:35:00|6685.3|6683.5|6690|6688.2|6692.2|6689.4|6685.2|6683.4|344
1603438800000|2020-10-23 07:40:00|6690.1|6688.3|6687|6685.2|6691.8|6689.4|6685.4|6683|382
1603439100000|2020-10-23 07:45:00|6687.1|6685.3|6684.1|6682.3|6688.8|6686.4|6684|6682.1|293
1603439400000|2020-10-23 07:50:00|6684.2|6682.4|6685|6683.2|6687.9|6685.5|6683.1|6680.7|262
1603439700000|2020-10-23 07:55:00|6684.9|6683.1|6685.2|6683.4|6686.2|6684.3|6684|6681.7|257
1603440000000|2020-10-23 08:00:00|6684.9|6683.1|6686|6684.2|6687.1|6685.3|6683.7|6681.9|246
1603440300000|2020-10-23 08:05:00|6686.1|6684.3|6686.2|6684.4|6687.8|6685.9|6685.2|6683.4|215
1603440600000|2020-10-23 08:10:00|6686.1|6684.3|6691|6689.2|6693.3|6690.4|6686|6684.2|311
1603440900000|2020-10-23 08:15:00|6691.1|6689.3|6691.3|6689.5|6694.4|6692.2|6690.1|6688.3|262
1603441200000|2020-10-23 08:20:00|6691.4|6689.6|6687.8|6686|6692|6690.2|6687.7|6685.9|250
1603441500000|2020-10-23 08:25:00|6687.7|6685.9|6690.4|6687.4|6690.4|6688.6|6687.7|6685.9|208
1603441800000|2020-10-23 08:30:00|6690.3|6687.3|6688.1|6686.3|6690.7|6688.5|6686.9|6685.1|234
1603442100000|2020-10-23 08:35:00|6688.5|6686.7|6688.9|6687.1|6689.3|6687.3|6687|6684.7|251
1603442400000|2020-10-23 08:40:00|6689|6687.2|6691.8|6690|6692.8|6690.4|6688.9|6687.1|211
1603442700000|2020-10-23 08:45:00|6691.9|6690.1|6693.1|6691.3|6693.8|6691.5|6691|6689.2|161
1603443000000|2020-10-23 08:50:00|6693.2|6691.4|6694.3|6692.5|6695.5|6693.4|6693|6690.6|189
1603443300000|2020-10-23 08:55:00|6694.2|6692.4|6694.1|6692.3|6695.8|6693.4|6693.4|6691.3|206
1603443600000|2020-10-23 09:00:00|6694|6692.2|6693|6691.2|6694.8|6692.4|6692.8|6690.6|166
1603443900000|2020-10-23 09:05:00|6692.9|6691.1|6694|6692.2|6694.7|6692.3|6692.5|6690.6|149
1603444200000|2020-10-23 09:10:00|6694.1|6692.3|6696.2|6694.4|6696.4|6694.6|6694|6692.2|155
1603444500000|2020-10-23 09:15:00|6696.3|6694.5|6702.8|6701|6705.2|6703.4|6696|6694.2|270
1603444800000|2020-10-23 09:20:00|6702.5|6700.7|6703.4|6701.6|6705.4|6703.6|6702.3|6700.5|240
1603445100000|2020-10-23 09:25:00|6703.3|6701.5|6699.7|6697.9|6706|6704|6699.6|6697.8|258
1603445400000|2020-10-23 09:30:00|6699.2|6697.4|6702.8|6701|6703|6701.1|6698.8|6697|233
1603445700000|2020-10-23 09:35:00|6703.1|6701.3|6699.9|6698.1|6704.1|6702.3|6698.7|6696.9|242
1603446000000|2020-10-23 09:40:00|6700|6698.2|6699.9|6698.1|6700.1|6698.3|6698.3|6696.5|148
1603446300000|2020-10-23 09:45:00|6700|6698.2|6697.8|6696|6700.4|6698.6|6696.9|6695.1|234
1603446600000|2020-10-23 09:50:00|6697.9|6696.1|6699.9|6698.1|6700.2|6698.4|6697.7|6695.9|187
1603446900000|2020-10-23 09:55:00|6700|6698.2|6699.5|6697.7|6700.8|6698.5|6698.2|6696.4|192
1603447200000|2020-10-23 10:00:00|6699.4|6697.6|6702.4|6700.6|6703.1|6701.3|6698.8|6697|207
1603447500000|2020-10-23 10:05:00|6702.3|6700.5|6701|6699.2|6702.4|6700.6|6699.1|6697.3|177
1603447800000|2020-10-23 10:10:00|6700.9|6699.1|6701|6699.2|6701.7|6699.9|6699.8|6698|184
1603448100000|2020-10-23 10:15:00|6700.9|6699.1|6698.1|6696.3|6701|6699.2|6697.6|6695.1|173
1603448400000|2020-10-23 10:20:00|6698.7|6696.9|6699.4|6697.6|6701.8|6699.6|6698|6696.2|196
1603448700000|2020-10-23 10:25:00|6699.2|6697.4|6697.6|6695.8|6700|6698.2|6697|6695.2|158
1603449000000|2020-10-23 10:30:00|6697.5|6695.7|6697|6695.2|6699.1|6697.3|6696.3|6694.5|154
1603449300000|2020-10-23 10:35:00|6697.1|6695.3|6697.8|6696|6697.8|6696|6696.3|6694.5|162
1603449600000|2020-10-23 10:40:00|6697.7|6695.9|6697.1|6695.3|6698.6|6696.8|6697|6695.2|150
1603449900000|2020-10-23 10:45:00|6697.2|6695.4|6696|6694.2|6697.2|6695.4|6696|6694.2|73
1603450200000|2020-10-23 10:50:00|6695.9|6694.1|6698|6696.2|6698.4|6696.6|6695.9|6694.1|156
1603450500000|2020-10-23 10:55:00|6697.9|6696.1|6697.3|6695.5|6699.2|6697.4|6697|6695.2|149
1603450800000|2020-10-23 11:00:00|6697.2|6695.4|6694.1|6692.3|6697.2|6695.4|6692.8|6691|204
1603451100000|2020-10-23 11:05:00|6694|6692.2|6693.9|6692.1|6696.1|6694.3|6693.8|6691.5|177
1603451400000|2020-10-23 11:10:00|6693.8|6692|6694.4|6692.6|6694.8|6693|6692.8|6691|160
1603451700000|2020-10-23 11:15:00|6694.5|6692.7|6693.9|6692.1|6695.2|6693.4|6693.2|6691.4|139
1603452000000|2020-10-23 11:20:00|6694|6692.2|6693|6691.2|6694|6692.2|6692.1|6690.3|149
1603452300000|2020-10-23 11:25:00|6692.9|6691.1|6691.9|6690.1|6693.4|6691.6|6691.9|6690.1|118
1603452600000|2020-10-23 11:30:00|6692|6690.2|6694.2|6692.4|6694.9|6693.1|6691.9|6690.1|169
1603452900000|2020-10-23 11:35:00|6694.1|6692.3|6694.1|6692.3|6694.2|6692.4|6692.9|6691.1|100
1603453200000|2020-10-23 11:40:00|6694|6692.2|6695|6693.2|6695.2|6693.4|6694|6692.2|120
1603453500000|2020-10-23 11:45:00|6694.4|6692.6|6693|6691.2|6694.8|6693|6692.6|6690.8|147
1603453800000|2020-10-23 11:50:00|6693.1|6691.3|6693.6|6691.8|6694.1|6692.3|6692.7|6690.9|134
1603454100000|2020-10-23 11:55:00|6693.7|6691.9|6692.5|6690.7|6693.7|6691.9|6692.4|6690.6|124
1603454400000|2020-10-23 12:00:00|6692.3|6690.5|6694.1|6692.3|6695|6693.2|6692.2|6690.4|227
1603454700000|2020-10-23 12:05:00|6694.2|6692.4|6696.8|6695|6698|6696.2|6693.3|6691.5|278
1603455000000|2020-10-23 12:10:00|6696.7|6694.9|6697.6|6695.8|6699|6697.2|6696.2|6694.4|271
1603455300000|2020-10-23 12:15:00|6698|6696.2|6699.6|6697.8|6699.8|6697.9|6696.8|6695|263
1603455600000|2020-10-23 12:20:00|6700.1|6698.3|6698.9|6697.1|6700.5|6698.7|6697|6694.8|267
1603455900000|2020-10-23 12:25:00|6699.2|6697.4|6699|6697.2|6702.5|6700.5|6698.5|6696.7|399
1603456200000|2020-10-23 12:30:00|6699.1|6697.3|6699.1|6697.3|6701.2|6699.4|6698.9|6697.1|319
1603456500000|2020-10-23 12:35:00|6699.2|6697.4|6694.9|6693.1|6699.8|6697.7|6694.7|6692.9|276
1603456800000|2020-10-23 12:40:00|6694.8|6693|6691.8|6690|6695.7|6693.9|6691.8|6690|277
1603457100000|2020-10-23 12:45:00|6691.9|6690.1|6690.9|6689.1|6692.8|6691|6690.9|6689.1|237
1603457400000|2020-10-23 12:50:00|6690.8|6689|6688.4|6686.6|6691.8|6690|6687.3|6685.5|239
1603457700000|2020-10-23 12:55:00|6688.2|6686.4|6690.8|6689|6690.9|6689.1|6687.9|6686.1|246
1603458000000|2020-10-23 13:00:00|6690.9|6689.1|6690.9|6689.1|6692.9|6691.1|6689.7|6687.9|253
1603458300000|2020-10-23 13:05:00|6691|6689.2|6687.2|6685.4|6691.2|6689.4|6687|6685.2|250
1603458600000|2020-10-23 13:10:00|6687.1|6685.3|6687|6685.2|6689.8|6687.4|6685.4|6683.6|273
1603458900000|2020-10-23 13:15:00|6687.1|6685.3|6685|6683.2|6687.1|6685.3|6684.4|6682.2|271
1603459200000|2020-10-23 13:20:00|6684.9|6683.1|6686.1|6684.3|6686.1|6684.3|6684.3|6682.5|186
1603459500000|2020-10-23 13:25:00|6686|6684.2|6684.9|6683.1|6686.9|6685.1|6680.8|6678.5|252
1603459800000|2020-10-23 13:30:00|6684.4|6682.6|6678.8|6677|6684.6|6682.8|6678.4|6676.6|345
1603460100000|2020-10-23 13:35:00|6678.4|6676.6|6678.9|6677.1|6679.8|6678|6676.4|6674.6|352
1603460400000|2020-10-23 13:40:00|6679|6677.2|6678.9|6675.9|6679.7|6677.9|6676.3|6674.5|365
1603460700000|2020-10-23 13:45:00|6678.7|6675.7|6677.1|6675.3|6679|6677.2|6676.4|6674.4|345
1603461000000|2020-10-23 13:50:00|6677|6675.2|6676.3|6674.5|6679.1|6677.3|6675|6673.2|335
1603461300000|2020-10-23 13:55:00|6676.1|6674.3|6672.9|6671.1|6677|6675.2|6672|6670.1|330
1603461600000|2020-10-23 14:00:00|6673|6671.2|6670.7|6668.9|6673.2|6671.4|6670.3|6668.5|445
1603461900000|2020-10-23 14:05:00|6670.8|6669|6667.5|6665.7|6671.1|6669.3|6665.4|6663.6|448
1603462200000|2020-10-23 14:10:00|6667.3|6665.5|6671.1|6669.3|6671.9|6670.1|6665|6663.2|359
1603462500000|2020-10-23 14:15:00|6671.3|6669.5|6669.1|6667.3|6672.4|6670.1|6668.1|6666.3|369
1603462800000|2020-10-23 14:20:00|6669|6667.2|6664.8|6663|6670.2|6668.4|6664.5|6662.7|331
1603463100000|2020-10-23 14:25:00|6664.9|6663.1|6665.3|6663.5|6667.8|6665.7|6664.6|6662.8|324
1603463400000|2020-10-23 14:30:00|6665.8|6664|6671|6669.2|6671.7|6669.9|6664.2|6662.4|339
1603463700000|2020-10-23 14:35:00|6671.1|6669.3|6668.4|6666.6|6671.7|6669.8|6668|6665.7|254
1603464000000|2020-10-23 14:40:00|6668.3|6666.5|6667.3|6665.5|6671.5|6669.7|6666.2|6664.4|314
1603464300000|2020-10-23 14:45:00|6667.4|6665.6|6669.1|6667.3|6670.4|6668.6|6666.2|6664.4|332
1603464600000|2020-10-23 14:50:00|6669.2|6667.4|6666.7|6664.9|6669.2|6667.4|6666.6|6664.6|287
1603464900000|2020-10-23 14:55:00|6666.6|6664.8|6662|6660.2|6666.7|6664.9|6660.3|6658.5|359
1603465200000|2020-10-23 15:00:00|6662.1|6660.3|6664.5|6662.7|6665.6|6663.2|6661.2|6659.4|334
1603465500000|2020-10-23 15:05:00|6664.6|6662.8|6668.4|6666.6|6668.6|6666.8|6664.6|6662.8|177
1603465800000|2020-10-23 15:10:00|6668.3|6666.5|6671.6|6669.8|6671.6|6669.8|6668|6666.2|186
1603466100000|2020-10-23 15:15:00|6671.9|6670.1|6671.3|6669.5|6672|6670.2|6669.9|6668.1|190
1603466400000|2020-10-23 15:20:00|6671.2|6669.4|6670.4|6668.6|6671.4|6669.6|6669.2|6667.4|217
1603466700000|2020-10-23 15:25:00|6670.3|6668.5|6673.5|6671.7|6674.1|6671.7|6669.2|6667.4|240
1603467000000|2020-10-23 15:30:00|6673.3|6671.5|6674.2|6672.4|6674.5|6672.7|6671.9|6669.9|294
1603467300000|2020-10-23 15:35:00|6674.3|6672.5|6673.5|6671.7|6674.5|6672.7|6672.5|6670.7|309
1603467600000|2020-10-23 15:40:00|6673.4|6671.6|6672.5|6670.7|6674.8|6673|6672.5|6670.7|235
1603467900000|2020-10-23 15:45:00|6672.4|6670.6|6669.4|6667.6|6672.8|6670.6|6669.4|6667|296
1603468200000|2020-10-23 15:50:00|6669.5|6667.7|6671.3|6669.5|6672.5|6670.7|6669.4|6667.6|241
1603468500000|2020-10-23 15:55:00|6671.4|6669.6|6676.1|6673.1|6676.1|6673.7|6671.3|6668.9|204
1603468800000|2020-10-23 16:00:00|6675.7|6673.9|6677.1|6674.1|6678|6675.7|6673.4|6671|276
1603469100000|2020-10-23 16:05:00|6676.6|6674.8|6674.4|6672.6|6677.4|6675.1|6674.4|6672.6|213
1603469400000|2020-10-23 16:10:00|6674.5|6672.7|6673.4|6671.6|6674.5|6672.7|6672.9|6670.8|223
1603469700000|2020-10-23 16:15:00|6673.3|6671.5|6670.6|6668.8|6674.1|6671.9|6670.4|6668.1|283
1603470000000|2020-10-23 16:20:00|6670.7|6668.9|6671.5|6669.7|6671.5|6669.7|6668.9|6667|337
1603470300000|2020-10-23 16:25:00|6671.4|6669.6|6674.1|6671.1|6674.1|6671.7|6671.2|6669.4|193
1603470600000|2020-10-23 16:30:00|6674|6671|6673.5|6671.7|6674.1|6672.3|6672.2|6670.4|150
1603470900000|2020-10-23 16:35:00|6673.4|6671.6|6674.7|6672.9|6674.8|6673|6673.4|6671|105
1603471200000|2020-10-23 16:40:00|6674.8|6673|6675.4|6673.6|6676.2|6673.8|6674.8|6672.9|175
1603471500000|2020-10-23 16:45:00|6675.5|6673.7|6676.5|6674.7|6677|6674.8|6675.3|6673.5|106
1603471800000|2020-10-23 16:50:00|6676.4|6674.6|6676.6|6674.8|6678.3|6676.2|6676.4|6674.1|170
1603472100000|2020-10-23 16:55:00|6676.8|6675|6678|6675|6678.4|6676.3|6675.6|6673.8|258
1603472400000|2020-10-23 17:00:00|6678.1|6675.1|6679.3|6677.5|6680|6677.6|6677.2|6675.1|147
1603472700000|2020-10-23 17:05:00|6679.4|6677.6|6679.4|6677.6|6681.1|6679.3|6679.2|6677.4|170
1603473000000|2020-10-23 17:10:00|6679.3|6677.5|6679.3|6677.5|6679.8|6678|6678.8|6677|107
1603473300000|2020-10-23 17:15:00|6679.4|6677.6|6681.6|6679.8|6681.6|6679.8|6679.3|6677.5|198
1603473600000|2020-10-23 17:20:00|6681.5|6679.7|6683.6|6681.8|6684.6|6682.8|6681.5|6679.7|194
1603473900000|2020-10-23 17:25:00|6683.5|6681.7|6683.4|6681.6|6684.4|6682.6|6683.2|6680.9|181
1603474200000|2020-10-23 17:30:00|6683.5|6681.7|6683.5|6681.7|6684.4|6682.1|6683.2|6681.2|171
1603474500000|2020-10-23 17:35:00|6683.4|6681.6|6682.2|6680.4|6683.5|6681.7|6682|6680.2|98
1603474800000|2020-10-23 17:40:00|6682.3|6680.5|6681.7|6679.9|6682.9|6680.8|6681.4|6679.3|184
1603475100000|2020-10-23 17:45:00|6681.6|6679.8|6680.5|6678.7|6682.4|6680.6|6680.4|6678.6|190
1603475400000|2020-10-23 17:50:00|6680.4|6678.6|6680.2|6678.4|6680.5|6678.7|6680.1|6678.3|92
1603475700000|2020-10-23 17:55:00|6680.1|6678.3|6679|6677.2|6680.9|6678.4|6678.9|6677.1|89
1603476000000|2020-10-23 18:00:00|6679.1|6677.3|6681.9|6680.1|6681.9|6680.1|6678.7|6676.9|86
1603476300000|2020-10-23 18:05:00|6681.8|6680|6682.2|6680.4|6682.5|6680.7|6681.8|6680|86
1603476600000|2020-10-23 18:10:00|6682.1|6680.3|6681.4|6679.6|6682.3|6680.5|6681.1|6678.9|97
1603476900000|2020-10-23 18:15:00|6681.5|6679.7|6682.7|6680.9|6682.7|6680.9|6681.4|6679.6|78
1603477200000|2020-10-23 18:20:00|6682.6|6680.8|6684.3|6682.5|6684.9|6683.1|6682.2|6680.4|91
1603477500000|2020-10-23 18:25:00|6684.4|6682.6|6686.4|6684.6|6686.8|6684.7|6684.2|6682.4|105
1603477800000|2020-10-23 18:30:00|6686.3|6684.5|6686.2|6684.4|6687.2|6685.4|6686.2|6684.4|88
1603478100000|2020-10-23 18:35:00|6686.3|6684.5|6684.8|6683|6686.3|6684.5|6684.4|6682.6|89
1603478400000|2020-10-23 18:40:00|6684.9|6683.1|6685.3|6683.5|6685.5|6683.7|6684.8|6683|61
1603478700000|2020-10-23 18:45:00|6685.4|6683.6|6686.3|6684.5|6686.3|6684.5|6685|6683.2|63
1603479000000|2020-10-23 18:50:00|6686.2|6684.4|6685.4|6683.6|6686.4|6684.6|6685.2|6682.8|70
1603479300000|2020-10-23 18:55:00|6685.3|6683.5|6685.5|6683.7|6685.8|6684|6684.9|6682.7|77
1603479600000|2020-10-23 19:00:00|6685.3|6683.5|6685.2|6683.4|6685.9|6683.6|6685.1|6682.8|51
1603479900000|2020-10-23 19:05:00|6685.1|6683.3|6686.1|6684.3|6686.7|6684.4|6685.1|6682.7|43
1603480200000|2020-10-23 19:10:00|6686.7|6683.7|6686|6684.2|6686.7|6684.4|6685.1|6682.8|75
1603480500000|2020-10-23 19:15:00|6686.1|6684.3|6684.1|6682.3|6686.2|6684.4|6683.9|6682|82
1603480800000|2020-10-23 19:20:00|6684|6682.2|6684.1|6682.3|6684.7|6682.4|6684|6681.7|58
1603481100000|2020-10-23 19:25:00|6684.2|6682.4|6685.8|6682.8|6685.8|6683.4|6684.1|6681.1|83
1603481400000|2020-10-23 19:30:00|6685.7|6682.7|6686.2|6684.4|6686.9|6685.1|6685.1|6682.7|77
1603481700000|2020-10-23 19:35:00|6686.1|6684.3|6686.7|6683.7|6687.1|6684.8|6685.3|6682.8|125
1603482000000|2020-10-23 19:40:00|6686.8|6683.8|6687.2|6685.4|6688.1|6685.8|6686|6683.7|92
1603482300000|2020-10-23 19:45:00|6687.3|6685.5|6687.3|6685.5|6688|6685.7|6686.2|6683.8|79
1603482600000|2020-10-23 19:50:00|6687.2|6685.4|6688.9|6685.9|6689.3|6687.4|6687.2|6685|161
1603482900000|2020-10-23 19:55:00|6688.3|6686.5|6688.3|6686.5|6688.9|6686.6|6687|6684.7|130
1603483200000|2020-10-23 20:00:00|6688.4|6686.6|6690|6687|6690.1|6687.6|6688.1|6685.7|107
1603483500000|2020-10-23 20:05:00|6689.8|6686.8|6689.9|6686.9|6691|6688.1|6689|6686.5|94
1603483800000|2020-10-23 20:10:00|6690|6687|6689.9|6686.9|6690.9|6687.9|6689.5|6686.6|92
1603484100000|2020-10-23 20:15:00|6689.8|6686.8|6689.9|6686.9|6690.2|6687.7|6689|6686.6|93
1603484400000|2020-10-23 20:20:00|6689.8|6686.8|6689.8|6686.8|6690|6687|6688.7|6685.7|90
1603484700000|2020-10-23 20:25:00|6689.5|6686.5|6689.8|6688|6690.6|6688|6689.5|6686.5|59
1603485000000|2020-10-23 20:30:00|6690.3|6687.3|6692.8|6689.8|6693.1|6690.1|6689.9|6687|90
1603485300000|2020-10-23 20:35:00|6692.9|6689.9|6693.1|6690.1|6693.8|6690.9|6692.7|6689.7|119
1603485600000|2020-10-23 20:40:00|6693|6690|6692.8|6689.8|6693.2|6690.2|6691.6|6688.6|90
1603485900000|2020-10-23 20:45:00|6692.7|6689.7|6691.8|6688.8|6693|6690|6691.4|6688.4|103
1603486200000|2020-10-23 20:50:00|6691.9|6688.9|6691.1|6688.1|6692.6|6689.6|6690.2|6686.2|140
1603486500000|2020-10-23 20:55:00|6690.9|6687.9|6692.4|6683.4|6697.1|6689.3|6690.4|6681.9|187
1603659600000|2020-10-25 21:00:00|6695.2|6680.2|6695.2|6680.2|6695.2|6680.2|6695.2|6680.2|1
1603659900000|2020-10-25 21:05:00|6695.5|6680.5|6691.5|6676.5|6695.5|6680.5|6691.4|6676.4|14
1603660200000|2020-10-25 21:10:00|6691.4|6676.4|6690.4|6675.4|6693.9|6678.9|6690.4|6675.4|16
1603660500000|2020-10-25 21:15:00|6691.2|6676.2|6688.5|6684.5|6691.6|6686.1|6685.4|6676.2|74
1603660800000|2020-10-25 21:20:00|6689|6685|6691.5|6687.5|6695.2|6691.2|6688.6|6684.6|86
1603661100000|2020-10-25 21:25:00|6690.6|6686.6|6691.2|6687.2|6692.4|6688.4|6690.6|6686.6|39
1603661400000|2020-10-25 21:30:00|6691.1|6687.1|6690.4|6686.4|6692.9|6688.9|6690.4|6686.4|66
1603661700000|2020-10-25 21:35:00|6690.9|6686.9|6692.4|6688.4|6693.4|6689.4|6690.1|6686.1|55
1603662000000|2020-10-25 21:40:00|6692.7|6688.7|6692.2|6688.2|6693.3|6689.3|6692|6688|188
1603662300000|2020-10-25 21:45:00|6692.4|6688.4|6691.7|6687.7|6692.9|6688.9|6691.5|6687.5|160
1603662600000|2020-10-25 21:50:00|6691.8|6687.8|6692|6688|6692.7|6688.7|6691|6687|89
1603662900000|2020-10-25 21:55:00|6691.9|6687.9|6692.6|6688.6|6693.1|6689.1|6691.7|6687.7|115
1603663200000|2020-10-25 22:00:00|6692.8|6688.8|6693.3|6689.3|6695.1|6691.1|6691.2|6687.2|266
1603663500000|2020-10-25 22:05:00|6693|6689|6690.4|6686.4|6694|6690|6690.4|6686.4|271
1603663800000|2020-10-25 22:10:00|6690.1|6686.1|6686.5|6683.5|6690.2|6686.2|6686.5|6683.2|286
1603664100000|2020-10-25 22:15:00|6686.8|6683.4|6679.2|6676.2|6687.1|6683.5|6678.1|6675.1|398
1603664400000|2020-10-25 22:20:00|6679.3|6676.3|6680.1|6677.1|6681.2|6678.2|6677.9|6674.9|270
1603664700000|2020-10-25 22:25:00|6680|6677|6680.2|6677.2|6680.8|6677.8|6678.7|6675.7|177
1603665000000|2020-10-25 22:30:00|6680.3|6677.3|6680.4|6677.4|6682.3|6679.3|6679.2|6676.2|160
1603665300000|2020-10-25 22:35:00|6680.5|6677.5|6680|6677|6681.4|6678.4|6679|6676|117
1603665600000|2020-10-25 22:40:00|6680.1|6677.1|6680.1|6677.1|6681.3|6678.3|6679|6676|146
1603665900000|2020-10-25 22:45:00|6680|6677|6679.4|6676.4|6681.3|6678.3|6679.3|6676.3|176
1603666200000|2020-10-25 22:50:00|6679.5|6676.5|6679.6|6676.6|6680.7|6677.7|6677.6|6674.6|230
1603666500000|2020-10-25 22:55:00|6679.7|6676.7|6677.7|6674.7|6679.8|6676.8|6677.5|6674.5|172
1603666800000|2020-10-25 23:00:00|6677.8|6674.8|6682.5|6679.5|6683.6|6681.2|6677.7|6674.7|256
1603667100000|2020-10-25 23:05:00|6682.6|6679.6|6682.8|6679.8|6683.4|6680.5|6682|6679|185
1603667400000|2020-10-25 23:10:00|6682.3|6680.5|6682.9|6679.9|6683.6|6680.6|6680.8|6677.8|237
1603667700000|2020-10-25 23:15:00|6682.8|6679.8|6680.5|6677.5|6683|6680.2|6679.3|6676.8|185
1603668000000|2020-10-25 23:20:00|6680.4|6677.4|6680.9|6677.9|6681.1|6678.1|6679.2|6676.7|170
1603668300000|2020-10-25 23:25:00|6680.8|6677.8|6681.4|6678.4|6681.9|6679.4|6679.7|6676.8|293
1603668600000|2020-10-25 23:30:00|6681.5|6678.5|6679.7|6676.7|6681.9|6679.6|6678.6|6676.2|239
1603668900000|2020-10-25 23:35:00|6679.8|6676.8|6679.8|6678|6681.1|6678.7|6679.2|6676.7|143
1603669200000|2020-10-25 23:40:00|6679.7|6677.9|6681|6678|6681.2|6678.6|6678.7|6676.6|113
1603669500000|2020-10-25 23:45:00|6681.1|6678.1|6682.1|6679.1|6683|6680.6|6680.4|6678|209
1603669800000|2020-10-25 23:50:00|6681.6|6679.8|6682.7|6680.9|6683.3|6680.9|6681.4|6679|188
1603670100000|2020-10-25 23:55:00|6682.6|6680.8|6684.5|6682.7|6685.8|6683.2|6682.2|6679.7|185
1603670400000|2020-10-26 00:00:00|6684.7|6681.7|6685.6|6683.8|6687.2|6684.9|6682.8|6680.5|316
1603670700000|2020-10-26 00:05:00|6686.4|6683.4|6686.9|6683.9|6687|6684.9|6685.3|6682.9|346
1603671000000|2020-10-26 00:10:00|6687|6684|6685.8|6684|6687|6684.1|6685.2|6682.7|207
1603671300000|2020-10-26 00:15:00|6685.6|6683.8|6685.9|6684.1|6686.2|6684.2|6684.3|6681.9|269
1603671600000|2020-10-26 00:20:00|6685.8|6684|6688.3|6686.5|6689.1|6687.1|6685.8|6683.5|229
1603671900000|2020-10-26 00:25:00|6688.4|6686.6|6687.9|6686.1|6689.1|6686.8|6686.6|6684.8|272
1603672200000|2020-10-26 00:30:00|6687.4|6685.6|6688.4|6686.6|6688.9|6686.8|6687.3|6685.5|128
1603672500000|2020-10-26 00:35:00|6688.5|6686.7|6690.2|6688.4|6691|6689|6688.4|6686.5|201
1603672800000|2020-10-26 00:40:00|6690.1|6688.3|6691|6688|6691.2|6688.8|6689.3|6686.9|155
1603673100000|2020-10-26 00:45:00|6690.9|6687.9|6690.5|6688.7|6693.1|6690.6|6690.2|6687.9|169
1603673400000|2020-10-26 00:50:00|6690.6|6688.8|6690.9|6687.9|6691.8|6689.3|6689.8|6687.9|166
1603673700000|2020-10-26 00:55:00|6691|6688|6687.9|6686.1|6691.1|6688.8|6687.3|6685.4|216
1603674000000|2020-10-26 01:00:00|6687.8|6686|6689.4|6687.6|6690.9|6689.1|6687.4|6685.6|243
1603674300000|2020-10-26 01:05:00|6689.5|6687.7|6692.6|6690.8|6693.3|6691.5|6689.4|6687.6|168
1603674600000|2020-10-26 01:10:00|6692.5|6690.7|6695.2|6693.4|6696.1|6693.8|6692.3|6690.5|233
1603674900000|2020-10-26 01:15:00|6695.3|6693.5|6694.2|6692.4|6695.9|6693.5|6693.3|6690.8|224
1603675200000|2020-10-26 01:20:00|6694.1|6692.3|6691.5|6689.7|6694.9|6692.6|6691.4|6689.6|222
1603675500000|2020-10-26 01:25:00|6691.4|6689.6|6690.3|6688.5|6692.8|6690.5|6690.2|6688.1|170
1603675800000|2020-10-26 01:30:00|6690.2|6688.4|6681.5|6678.5|6690.3|6688.5|6679.9|6677.7|423
1603676100000|2020-10-26 01:35:00|6681.4|6678.4|6682.4|6680.6|6683.2|6680.8|6679.2|6676.8|294
1603676400000|2020-10-26 01:40:00|6682.3|6680.5|6679.7|6677.9|6683|6680.7|6679.4|6677.2|283
1603676700000|2020-10-26 01:45:00|6679.6|6677.8|6680.1|6678.3|6682.4|6680|6679.2|6677.3|261
1603677000000|2020-10-26 01:50:00|6680|6678.2|6681.4|6679.6|6682.2|6679.8|6679.9|6677.7|189
1603677300000|2020-10-26 01:55:00|6681.5|6679.7|6682.7|6680.9|6684.3|6681.9|6681.4|6679.1|205
1603677600000|2020-10-26 02:00:00|6682.6|6680.8|6684.7|6682.9|6685.6|6683.8|6682.2|6679.7|202
1603677900000|2020-10-26 02:05:00|6684.6|6682.8|6686.1|6683.1|6686.2|6683.8|6683.5|6681.5|138
1603678200000|2020-10-26 02:10:00|6686.2|6683.2|6684.4|6682.6|6687.2|6684.9|6683.3|6681.4|245
1603678500000|2020-10-26 02:15:00|6684.3|6682.5|6685.1|6683.3|6685.9|6683.6|6683.4|6680.9|302
1603678800000|2020-10-26 02:20:00|6685.2|6683.4|6687.3|6685.5|6687.5|6685.7|6684.7|6682.9|230
1603679100000|2020-10-26 02:25:00|6687.4|6685.6|6689.6|6687.8|6690.3|6688.2|6687.4|6685.6|224
1603679400000|2020-10-26 02:30:00|6689.7|6687.9|6691.4|6689.6|6691.6|6689.8|6688.7|6686.5|150
1603679700000|2020-10-26 02:35:00|6691.5|6689.7|6690.4|6688.6|6691.7|6689.9|6689.8|6688|141
1603680000000|2020-10-26 02:40:00|6690.5|6688.7|6687.3|6685.5|6690.6|6688.8|6687|6685.2|125
1603680300000|2020-10-26 02:45:00|6687.2|6685.4|6687.3|6685.5|6687.6|6685.8|6686.3|6684.5|151
1603680600000|2020-10-26 02:50:00|6687.4|6685.6|6687.6|6685.8|6687.6|6685.8|6685.5|6683.7|120
1603680900000|2020-10-26 02:55:00|6687.5|6685.7|6685.7|6683.9|6687.6|6685.8|6684.2|6682.4|278
1603681200000|2020-10-26 03:00:00|6686.1|6684.3|6689.1|6687.3|6690.2|6687.8|6686|6684.2|194
1603681500000|2020-10-26 03:05:00|6689.4|6687.6|6689.9|6688.1|6689.9|6688.1|6687.5|6685.2|182
1603681800000|2020-10-26 03:10:00|6689.8|6688|6688.2|6686.4|6690|6688|6687.9|6686.1|255
1603682100000|2020-10-26 03:15:00|6688.1|6686.3|6687.4|6685.6|6689.6|6687.8|6687.1|6685.3|225
1603682400000|2020-10-26 03:20:00|6687.5|6685.7|6687.8|6686|6689.1|6687.3|6686.5|6684.7|267
1603682700000|2020-10-26 03:25:00|6687.7|6685.9|6684.3|6682.5|6688.4|6686.5|6684.3|6682.5|186
1603683000000|2020-10-26 03:30:00|6684.4|6682.6|6684.3|6682.5|6684.7|6682.9|6683.3|6681.5|125
1603683300000|2020-10-26 03:35:00|6684.4|6682.6|6683.4|6681.6|6684.5|6682.7|6683.2|6681.4|97
1603683600000|2020-10-26 03:40:00|6683.5|6681.7|6683.3|6681.5|6684.2|6682.4|6683.2|6681.4|62
1603683900000|2020-10-26 03:45:00|6683.4|6681.6|6683.5|6681.7|6683.7|6681.9|6683.2|6681.4|82
1603684200000|2020-10-26 03:50:00|6683.6|6681.8|6683.6|6681.8|6683.7|6681.9|6683|6681.2|98
1603684500000|2020-10-26 03:55:00|6683.5|6681.7|6682.4|6680.6|6684.3|6682.5|6681.5|6679.7|193
1603684800000|2020-10-26 04:00:00|6682.3|6680.5|6682.7|6680.9|6683|6681.2|6681.5|6679.3|160
1603685100000|2020-10-26 04:05:00|6682.8|6681|6682.5|6680.7|6683.4|6681.1|6681.3|6679.5|195
1603685400000|2020-10-26 04:10:00|6682.4|6680.6|6682.1|6680.3|6682.7|6680.9|6681.3|6679.5|197
1603685700000|2020-10-26 04:15:00|6682.2|6680.4|6682.2|6680.4|6684|6681.5|6681.3|6679|211
1603686000000|2020-10-26 04:20:00|6682.3|6680.5|6683.6|6681.8|6684.7|6682.9|6682.3|6680.5|153
1603686300000|2020-10-26 04:25:00|6683.5|6681.7|6686.5|6684.7|6686.7|6684.9|6683.2|6681.4|188
1603686600000|2020-10-26 04:30:00|6686.4|6684.6|6686.5|6684.7|6687|6685.2|6685.2|6683.4|164
1603686900000|2020-10-26 04:35:00|6686.3|6684.5|6685.5|6683.7|6686.7|6684.9|6685.4|6683.6|123
1603687200000|2020-10-26 04:40:00|6685.4|6683.6|6684.5|6682.7|6686.6|6684.3|6683.4|6681.4|148
1603687500000|2020-10-26 04:45:00|6684.7|6682.9|6684.6|6682.8|6685.7|6683.5|6684.3|6682.5|195
1603687800000|2020-10-26 04:50:00|6684.7|6682.9|6685|6683.2|6685.2|6683.4|6684.5|6682.7|170
1603688100000|2020-10-26 04:55:00|6684.9|6683.1|6684.6|6682.8|6685.1|6683.3|6683.3|6681.2|150
1603688400000|2020-10-26 05:00:00|6684.7|6682.9|6687.4|6685.6|6687.4|6685.6|6684.5|6682.7|174
1603688700000|2020-10-26 05:05:00|6687.3|6685.5|6688.9|6687.1|6688.9|6687.1|6687.3|6685.5|157
1603689000000|2020-10-26 05:10:00|6688.8|6687|6687.4|6685.6|6690.6|6688.8|6687.3|6685.5|186
1603689300000|2020-10-26 05:15:00|6687.5|6685.7|6687.6|6685.8|6689.4|6687.4|6686.7|6684.9|142
1603689600000|2020-10-26 05:20:00|6687.5|6685.7|6687.4|6685.6|6688.4|6686.1|6686.6|6684.8|140
1603689900000|2020-10-26 05:25:00|6687.3|6685.5|6688.3|6686.5|6690.3|6688.5|6687|6685.2|135
1603690200000|2020-10-26 05:30:00|6688.4|6686.6|6686.2|6684.4|6688.5|6686.7|6686.2|6684.3|197
1603690500000|2020-10-26 05:35:00|6686.3|6684.5|6685.8|6684|6686.8|6685|6685.1|6683.3|174
1603690800000|2020-10-26 05:40:00|6685.7|6683.9|6682.6|6680.8|6685.8|6684|6682.5|6680.7|194
1603691100000|2020-10-26 05:45:00|6682.7|6680.9|6684.7|6682.9|6686.6|6684.8|6682.1|6680.3|278
1603691400000|2020-10-26 05:50:00|6684.8|6683|6684.6|6682.8|6685.7|6683.9|6683.5|6681.7|221
1603691700000|2020-10-26 05:55:00|6684.7|6682.9|6685.5|6683.7|6685.7|6683.8|6684.1|6682.3|212
1603692000000|2020-10-26 06:00:00|6685.6|6683.8|6687.3|6685.5|6688.2|6685.9|6685.5|6683.2|279
1603692300000|2020-10-26 06:05:00|6687.4|6685.6|6685.2|6683.4|6687.6|6685.8|6685.1|6683.3|171
1603692600000|2020-10-26 06:10:00|6685.5|6683.7|6685.2|6683.4|6686.3|6684.5|6683.7|6681.9|191
1603692900000|2020-10-26 06:15:00|6685.1|6683.3|6686.2|6684.4|6687.4|6685.1|6685.1|6683.3|108
1603693200000|2020-10-26 06:20:00|6686.1|6684.3|6686.7|6684.9|6687.4|6685.6|6686.1|6684.3|149
1603693500000|2020-10-26 06:25:00|6686.6|6684.8|6686.3|6684.5|6687.5|6685.7|6686.1|6684.2|233
1603693800000|2020-10-26 06:30:00|6686.4|6684.6|6685.2|6683.4|6686.4|6684.6|6684.8|6683|105
1603694100000|2020-10-26 06:35:00|6685.1|6683.3|6684.2|6682.4|6685.2|6683.4|6683.5|6681.7|103
1603694400000|2020-10-26 06:40:00|6684.1|6682.3|6685.1|6683.3|6685.3|6683.5|6683.7|6681.9|145
1603694700000|2020-10-26 06:45:00|6685|6683.2|6685.6|6683.8|6687.2|6684.9|6684.2|6682.4|170
1603695000000|2020-10-26 06:50:00|6685.7|6683.9|6685.6|6683.8|6686.8|6684.6|6685.1|6683.3|108
1603695300000|2020-10-26 06:55:00|6685.7|6683.9|6686|6683|6686.3|6684.5|6685.2|6683|133
1603695600000|2020-10-26 07:00:00|6685.2|6683.4|6684.1|6682.3|6685.8|6683.5|6682.7|6680.3|238
1603695900000|2020-10-26 07:05:00|6684|6682.2|6681.4|6679.6|6684.2|6682.4|6680.8|6679|196
1603696200000|2020-10-26 07:10:00|6681.3|6679.5|6679.2|6676.2|6681.3|6679.5|6678.1|6676|201
1603696500000|2020-10-26 07:15:00|6678.9|6677.1|6679.3|6677.5|6679.6|6677.8|6677.9|6676.1|192
1603696800000|2020-10-26 07:20:00|6679.4|6677.6|6677.4|6675.6|6679.5|6677.7|6676.3|6674.5|166
1603697100000|2020-10-26 07:25:00|6677.3|6675.5|6677.7|6674.7|6677.8|6675.5|6673.4|6671.6|251
1603697400000|2020-10-26 07:30:00|6677.1|6675.3|6679|6677.2|6679.7|6677.4|6676.1|6674.3|189
1603697700000|2020-10-26 07:35:00|6679.1|6677.3|6681.9|6680.1|6682.7|6680.9|6678.3|6676.5|314
1603698000000|2020-10-26 07:40:00|6682|6680.2|6681.4|6679.6|6682.1|6680.2|6679.9|6678.1|223
1603698300000|2020-10-26 07:45:00|6681.5|6679.7|6683.8|6682|6684.3|6682.1|6681.3|6679.4|196
1603698600000|2020-10-26 07:50:00|6683.7|6681.9|6682.1|6680.3|6686.8|6685|6681.9|6680.1|330
1603698900000|2020-10-26 07:55:00|6682.2|6680.4|6679.3|6677.5|6682.7|6680.6|6679.1|6677.3|302
1603699200000|2020-10-26 08:00:00|6679.4|6677.6|6678.8|6677|6680|6677.7|6676.1|6673.9|401
1603699500000|2020-10-26 08:05:00|6678.7|6676.9|6683.3|6681.5|6683.3|6681.5|6678.5|6676.2|287
1603699800000|2020-10-26 08:10:00|6683.2|6681.4|6682.2|6680.4|6684.9|6683.1|6681.2|6679.2|335
1603700100000|2020-10-26 08:15:00|6682.1|6680.3|6679.9|6678.1|6682.1|6680.3|6676.2|6674.4|349
1603700400000|2020-10-26 08:20:00|6680|6678.2|6680.1|6678.3|6682.6|6680.4|6679.8|6678|277
1603700700000|2020-10-26 08:25:00|6680.2|6678.4|6680.2|6678.4|6682.6|6680.3|6679.8|6678|309
1603701000000|2020-10-26 08:30:00|6680.1|6678.3|6683.3|6681.5|6684.3|6682.5|6679.6|6677.8|196
1603701300000|2020-10-26 08:35:00|6683.4|6681.6|6681|6679.2|6683.4|6681.6|6680.9|6678.9|206
1603701600000|2020-10-26 08:40:00|6680.9|6679.1|6681.3|6679.5|6681.3|6679.5|6678.3|6676.5|229
1603701900000|2020-10-26 08:45:00|6681.2|6679.4|6685.9|6684.1|6687.5|6685.7|6681.2|6679.4|334
1603702200000|2020-10-26 08:50:00|6686|6684.2|6686.4|6683.4|6687|6684.6|6684.8|6682.3|264
1603702500000|2020-10-26 08:55:00|6686.3|6683.3|6683.9|6680.9|6686.8|6684.5|6683.6|6680.9|191
1603702800000|2020-10-26 09:00:00|6684|6681|6687.3|6684.3|6689.3|6687.4|6683.8|6680.8|296
1603703100000|2020-10-26 09:05:00|6687.1|6685.3|6688.6|6686.8|6690.9|6688.4|6686.3|6684.2|243
1603703400000|2020-10-26 09:10:00|6688.5|6686.7|6691.9|6690.1|6691.9|6690.1|6687.3|6685.5|237
1603703700000|2020-10-26 09:15:00|6692.1|6690.3|6692.4|6690.6|6695.9|6693.6|6692.1|6689.9|298
1603704000000|2020-10-26 09:20:00|6692.3|6690.5|6690.7|6688.9|6693.1|6691.3|6690.3|6688.4|268
1603704300000|2020-10-26 09:25:00|6690.6|6688.8|6692.3|6690.5|6692.4|6690.6|6689.8|6687.4|336
1603704600000|2020-10-26 09:30:00|6692.4|6690.6|6691.4|6689.6|6693.6|6691.2|6691.3|6689|194
1603704900000|2020-10-26 09:35:00|6691.5|6689.7|6692.4|6689.4|6693.4|6690.9|6690.7|6688.6|184
1603705200000|2020-10-26 09:40:00|6692.3|6689.3|6694.9|6693.1|6697.4|6694.9|6691.4|6689.3|270
1603705500000|2020-10-26 09:45:00|6694.8|6693|6696.4|6694.6|6697.5|6695.4|6693|6690.4|212
1603705800000|2020-10-26 09:50:00|6696.3|6694.5|6694.6|6692.8|6696.6|6694.6|6693.8|6691.5|168
1603706100000|2020-10-26 09:55:00|6694.5|6692.7|6696.8|6693.8|6698.4|6696.3|6694.2|6692.4|258
1603706400000|2020-10-26 10:00:00|6696.2|6694.4|6695.3|6693.5|6696.9|6694.5|6693.9|6692.1|247
1603706700000|2020-10-26 10:05:00|6695.2|6693.4|6691.5|6689.7|6695.4|6693.5|6691.4|6689.6|226
1603707000000|2020-10-26 10:10:00|6691.4|6689.6|6692.3|6689.3|6693.3|6691.1|6690.9|6688.7|204
1603707300000|2020-10-26 10:15:00|6691.6|6689.8|6689.9|6688.1|6692.3|6690.3|6689.5|6687.4|199
1603707600000|2020-10-26 10:20:00|6689.8|6688|6691.3|6689.5|6691.4|6689.6|6689.7|6687.3|174
1603707900000|2020-10-26 10:25:00|6691.4|6689.6|6690.2|6688.4|6692.7|6690.2|6689.9|6687.6|162
1603708200000|2020-10-26 10:30:00|6690.4|6688.6|6690.3|6688.5|6692.5|6690.4|6690|6688.1|166
1603708500000|2020-10-26 10:35:00|6690.4|6688.6|6692.9|6689.9|6693.2|6691.3|6690.4|6688.3|154
1603708800000|2020-10-26 10:40:00|6693|6690|6694.2|6692.4|6694.7|6692.4|6692.2|6689.7|169
1603709100000|2020-10-26 10:45:00|6694.1|6692.3|6693.4|6691.6|6695.6|6693.4|6691.4|6689.6|203
1603709400000|2020-10-26 10:50:00|6693.5|6691.7|6696.4|6694.6|6696.7|6694.6|6693.4|6691.6|202
1603709700000|2020-10-26 10:55:00|6696.5|6694.7|6695.1|6693.3|6697.9|6695.7|6694.7|6692.3|253
1603710000000|2020-10-26 11:00:00|6695|6693.2|6698.4|6696.6|6698.5|6696.7|6694.1|6692.3|227
1603710300000|2020-10-26 11:05:00|6698.3|6696.5|6697.3|6695.5|6698.4|6696.6|6696.5|6694.7|157
1603710600000|2020-10-26 11:10:00|6697.2|6695.4|6694.9|6691.9|6697.3|6695.5|6694.2|6691.8|220
1603710900000|2020-10-26 11:15:00|6694.8|6691.8|6694.1|6692.3|6694.9|6692.7|6692.3|6690.4|170
1603711200000|2020-10-26 11:20:00|6694.3|6692.5|6693.2|6691.4|6696|6693.6|6693|6691.1|165
1603711500000|2020-10-26 11:25:00|6693.1|6691.3|6690.2|6688.4|6693.9|6691.8|6689.8|6687.9|155
1603711800000|2020-10-26 11:30:00|6690.3|6688.5|6691.7|6689.9|6691.8|6690|6690|6688.2|184
1603712100000|2020-10-26 11:35:00|6691.8|6690|6694.3|6692.5|6694.5|6692.7|6691.8|6690|169
1603712400000|2020-10-26 11:40:00|6694.1|6692.3|6697.3|6695.5|6697.4|6695.6|6693.4|6691|206
1603712700000|2020-10-26 11:45:00|6698|6695|6696.4|6694.6|6698|6696.2|6696.3|6694.5|197
1603713000000|2020-10-26 11:50:00|6696.5|6694.7|6695.4|6693.6|6697.5|6695.7|6695.3|6693.5|109
1603713300000|2020-10-26 11:55:00|6695.5|6693.7|6693.6|6691.8|6695.5|6693.7|6693.2|6691.4|142
1603713600000|2020-10-26 12:00:00|6693.4|6691.6|6693.5|6691.7|6695.6|6693.8|6693.4|6691.6|265
1603713900000|2020-10-26 12:05:00|6693.6|6691.8|6693.6|6691.8|6694.4|6692.6|6691.8|6690|242
1603714200000|2020-10-26 12:10:00|6693.4|6691.6|6690.2|6688.4|6693.5|6691.7|6688.5|6686.7|227
1603714500000|2020-10-26 12:15:00|6690|6688.2|6691.9|6690.1|6692|6690.2|6689.4|6687.4|221
1603714800000|2020-10-26 12:20:00|6692.2|6690.4|6690.3|6688.5|6692.3|6690.5|6689.7|6687.9|198
1603715100000|2020-10-26 12:25:00|6690.2|6688.4|6695.5|6693.7|6696.1|6693.7|6689.6|6687.8|214
1603715400000|2020-10-26 12:30:00|6695.6|6693.8|6694.3|6692.5|6696.9|6694.7|6694.2|6692.4|188
1603715700000|2020-10-26 12:35:00|6694.2|6692.4|6692.4|6690.6|6694.5|6692.7|6690.4|6688.6|208
1603716000000|2020-10-26 12:40:00|6692.5|6690.7|6687.2|6685.4|6693.4|6691.6|6686.4|6684.6|245
1603716300000|2020-10-26 12:45:00|6687.1|6685.3|6682.7|6680.9|6687.5|6685.7|6682.6|6680.8|243
1603716600000|2020-10-26 12:50:00|6683.1|6681.3|6678|6676.2|6683.1|6681.3|6677.2|6675.4|319
1603716900000|2020-10-26 12:55:00|6678.1|6676.3|6683.9|6682.1|6684.1|6682.3|6677.6|6675.8|304
1603717200000|2020-10-26 13:00:00|6683.6|6681.8|6685|6683.2|6686.4|6684.6|6680.2|6677.8|356
1603717500000|2020-10-26 13:05:00|6684.9|6683.1|6686.4|6684.6|6687.9|6685.8|6684.5|6682.7|311
1603717800000|2020-10-26 13:10:00|6686.3|6684.5|6687.2|6685.4|6688.5|6686.7|6685.1|6683.3|263
1603718100000|2020-10-26 13:15:00|6687.1|6685.3|6685.3|6683.5|6689.4|6687.6|6684.8|6683|265
1603718400000|2020-10-26 13:20:00|6685.4|6683.6|6686.4|6684.6|6687.3|6684.9|6684.6|6682.2|235
1603718700000|2020-10-26 13:25:00|6686.3|6684.5|6689.3|6687.5|6690.6|6688.8|6685.5|6683.6|260
1603719000000|2020-10-26 13:30:00|6689.9|6686.9|6692.2|6690.4|6694.2|6692.4|6688.4|6686.6|357
1603719300000|2020-10-26 13:35:00|6692.4|6690.6|6691.3|6689.5|6693.5|6691.7|6690.3|6688.2|333
1603719600000|2020-10-26 13:40:00|6691.4|6689.6|6692.1|6690.3|6693.4|6691.6|6687.4|6685.6|329
1603719900000|2020-10-26 13:45:00|6692.2|6690.4|6690.3|6688.5|6693.2|6691.4|6690.1|6688|270
1603720200000|2020-10-26 13:50:00|6690.5|6688.7|6695.9|6694.1|6696.8|6694.5|6690.5|6688.7|337
1603720500000|2020-10-26 13:55:00|6695.7|6693.9|6693.9|6690.9|6697.5|6695.5|6693.1|6690.9|270
1603720800000|2020-10-26 14:00:00|6694.3|6691.3|6694.4|6692.6|6695.4|6693.4|6691.1|6688.9|278
1603721100000|2020-10-26 14:05:00|6694.5|6692.7|6694.4|6692.6|6696.3|6694.5|6692.4|6690.6|329
1603721400000|2020-10-26 14:10:00|6694.5|6692.7|6694.4|6692.6|6695.9|6693.7|6693.4|6691.3|236
1603721700000|2020-10-26 14:15:00|6694.3|6692.5|6693.4|6691.6|6695.1|6693.3|6692.9|6691.1|275
1603722000000|2020-10-26 14:20:00|6693.5|6691.7|6693.4|6691.6|6697.1|6694.9|6693.4|6691.6|262
1603722300000|2020-10-26 14:25:00|6693.5|6691.7|6690.8|6687.8|6694.2|6692.4|6689.8|6687.8|267
1603722600000|2020-10-26 14:30:00|6690.6|6687.6|6689.5|6686.5|6691.6|6689.2|6686.4|6684|349
1603722900000|2020-10-26 14:35:00|6688.5|6686.7|6690.3|6687.3|6690.3|6687.9|6686.2|6683.9|292
1603723200000|2020-10-26 14:40:00|6689.5|6687.7|6689.1|6687.3|6691|6689.2|6689|6686.8|279
1603723500000|2020-10-26 14:45:00|6689.2|6687.4|6683.4|6681.6|6689.3|6687.5|6682.4|6680.1|342
1603723800000|2020-10-26 14:50:00|6683.5|6681.7|6682.5|6680.7|6684|6681.7|6681.3|6678.9|257
1603724100000|2020-10-26 14:55:00|6682.4|6680.6|6677|6675.2|6683.3|6681.5|6676.3|6673.9|270
1603724400000|2020-10-26 15:00:00|6677.1|6675.3|6677.1|6675.3|6677.5|6675.4|6672.3|6670.5|331
1603724700000|2020-10-26 15:05:00|6677.2|6675.4|6679.3|6677.5|6679.4|6677.6|6675.4|6672.9|338
1603725000000|2020-10-26 15:10:00|6679.4|6677.6|6682.1|6680.3|6682.6|6680.8|6679.2|6677.4|216
1603725300000|2020-10-26 15:15:00|6682.2|6680.4|6679|6677.2|6682.8|6680.5|6678.5|6676.7|273
1603725600000|2020-10-26 15:20:00|6679.1|6677.3|6679.6|6677.8|6679.9|6678.1|6677.3|6675.5|235
1603725900000|2020-10-26 15:25:00|6679.5|6677.7|6676.4|6674.6|6681.9|6679.9|6676.4|6674.6|236
1603726200000|2020-10-26 15:30:00|6676.9|6673.9|6676.3|6674.5|6679.1|6676.7|6673.8|6672|382
1603726500000|2020-10-26 15:35:00|6676.2|6674.4|6679.5|6677.7|6681.2|6678.7|6675.8|6673.9|356
1603726800000|2020-10-26 15:40:00|6679.7|6677.9|6680.3|6678.5|6680.8|6678.6|6677.6|6675.8|300
1603727100000|2020-10-26 15:45:00|6680.2|6678.4|6682.9|6681.1|6683.2|6681.4|6680.2|6678.4|377
1603727400000|2020-10-26 15:50:00|6683.2|6681.4|6685.2|6683.4|6688.7|6686.8|6682.5|6680.7|478
1603727700000|2020-10-26 15:55:00|6685.3|6683.5|6682.6|6680.8|6685.8|6683.7|6682.2|6679.8|389
1603728000000|2020-10-26 16:00:00|6682.4|6680.6|6684.8|6681.8|6685.5|6683.3|6681.4|6679.6|419
1603728300000|2020-10-26 16:05:00|6683.9|6682.1|6686.2|6684.4|6686.9|6684.5|6682.3|6679.9|315
1603728600000|2020-10-26 16:10:00|6686.1|6684.3|6685.3|6683.5|6687.3|6684.9|6684.5|6682.7|295
1603728900000|2020-10-26 16:15:00|6685.2|6683.4|6685|6683.2|6686.9|6685|6684.4|6682.6|266
1603729200000|2020-10-26 16:20:00|6684.9|6683.1|6684.1|6682.3|6685.2|6683.4|6682.5|6680.2|240
1603729500000|2020-10-26 16:25:00|6684.2|6682.4|6686.2|6684.4|6686.6|6684.6|6683.3|6681.5|245
1603729800000|2020-10-26 16:30:00|6686.3|6684.5|6685|6683.2|6686.3|6684.5|6683.4|6681.6|237
1603730100000|2020-10-26 16:35:00|6685.2|6683.4|6680.1|6678.3|6686.1|6684.3|6679.6|6677.3|277
1603730400000|2020-10-26 16:40:00|6680|6678.2|6679.5|6677.7|6681.2|6679.4|6679|6676.7|167
1603730700000|2020-10-26 16:45:00|6679.6|6677.8|6680.4|6678.6|6680.8|6679|6678.2|6676.4|198
1603731000000|2020-10-26 16:50:00|6680.3|6678.5|6680.7|6678.9|6681.6|6679.5|6679.3|6676.9|230
1603731300000|2020-10-26 16:55:00|6680.6|6678.8|6681.7|6679.9|6681.8|6680|6680.4|6678.5|199
1603731600000|2020-10-26 17:00:00|6681.6|6679.8|6683.5|6681.7|6683.7|6681.9|6680.2|6677.9|175
1603731900000|2020-10-26 17:05:00|6683.6|6681.8|6683.6|6681.8|6684.4|6682.6|6682.5|6680.7|197
1603732200000|2020-10-26 17:10:00|6683.5|6681.7|6684.2|6682.4|6684.9|6682.8|6683.4|6681.6|259
1603732500000|2020-10-26 17:15:00|6684.1|6682.3|6682.2|6680.4|6684.9|6682.6|6681.6|6679.8|227
1603732800000|2020-10-26 17:20:00|6682.1|6680.3|6680.3|6678.5|6682.8|6681|6679.4|6677.3|194
1603733100000|2020-10-26 17:25:00|6680.2|6678.4|6675.5|6673.7|6680.5|6678.7|6675.2|6673.4|252
1603733400000|2020-10-26 17:30:00|6675.4|6673.6|6671.8|6670|6675.6|6673.8|6671.8|6670|171
1603733700000|2020-10-26 17:35:00|6671.9|6670.1|6675.8|6674|6676.9|6674.6|6671.4|6669.5|240
1603734000000|2020-10-26 17:40:00|6675.7|6673.9|6674.6|6672.8|6676.9|6675.1|6674.2|6672.4|212
1603734300000|2020-10-26 17:45:00|6674.5|6672.7|6676.5|6674.7|6676.6|6674.8|6673.4|6671.6|219
1603734600000|2020-10-26 17:50:00|6676.6|6674.8|6678.4|6676.6|6681.5|6679.7|6676.3|6674.5|203
1603734900000|2020-10-26 17:55:00|6678.5|6676.7|6680.1|6678.3|6680.3|6678.5|6678|6676.2|121
1603735200000|2020-10-26 18:00:00|6679.8|6678|6679.6|6677.8|6680.5|6678.6|6679.4|6677.1|123
1603735500000|2020-10-26 18:05:00|6679.7|6677.9|6680.7|6678.9|6682.8|6681|6679.7|6677.9|132
1603735800000|2020-10-26 18:10:00|6680.8|6679|6682.7|6680.9|6682.9|6681.1|6680.7|6678.9|104
1603736100000|2020-10-26 18:15:00|6682.6|6680.8|6683.6|6681.8|6685.7|6683.9|6682.6|6680.3|156
1603736400000|2020-10-26 18:20:00|6682.6|6680.8|6683.6|6681.8|6684.8|6682.6|6682.4|6680.6|117
1603736700000|2020-10-26 18:25:00|6683.7|6681.9|6686.6|6684.8|6687.1|6685|6683.6|6681.8|148
1603737000000|2020-10-26 18:30:00|6686.7|6684.9|6683.6|6681.8|6686.7|6684.9|6683.6|6681.8|90
1603737300000|2020-10-26 18:35:00|6683.7|6681.9|6685.6|6683.8|6686.3|6684.5|6683.5|6681.7|93
1603737600000|2020-10-26 18:40:00|6685.7|6683.9|6686.6|6684.8|6688.1|6685.7|6685.5|6683.7|109
1603737900000|2020-10-26 18:45:00|6686.5|6684.7|6684.6|6682.8|6687.1|6684.7|6684.4|6682.6|80
1603738200000|2020-10-26 18:50:00|6684.7|6682.9|6685.1|6683.3|6686.7|6684.9|6684.6|6682.8|130
1603738500000|2020-10-26 18:55:00|6685.2|6683.4|6683.6|6681.8|6685.6|6683.8|6683.5|6681.7|116
1603738800000|2020-10-26 19:00:00|6683.5|6681.7|6683.4|6681.6|6687|6684.6|6683.3|6681|171
1603739100000|2020-10-26 19:05:00|6683.5|6681.7|6683.4|6681.6|6684.5|6682.3|6682.4|6680|146
1603739400000|2020-10-26 19:10:00|6683.5|6681.7|6683.9|6680.9|6684.4|6682.6|6682.3|6680|125
1603739700000|2020-10-26 19:15:00|6683.8|6680.8|6683.3|6681.5|6684|6681.6|6682.1|6679.7|120
1603740000000|2020-10-26 19:20:00|6683.4|6681.6|6682.1|6680.3|6685.2|6683.4|6682.1|6679.9|182
1603740300000|2020-10-26 19:25:00|6682.2|6680.4|6682.2|6680.4|6682.7|6680.5|6681.2|6679.1|220
1603740600000|2020-10-26 19:30:00|6682.3|6679.3|6682.5|6680.7|6683.4|6681.2|6680.2|6677.8|162
1603740900000|2020-10-26 19:35:00|6682.6|6680.8|6684.1|6681.1|6684.2|6681.8|6682.3|6680|162
1603741200000|2020-10-26 19:40:00|6683.5|6681.7|6683.5|6681.7|6684.3|6682.5|6683.3|6681|102
1603741500000|2020-10-26 19:45:00|6683.6|6681.8|6680.5|6678.7|6683.7|6681.9|6680.4|6678.6|122
1603741800000|2020-10-26 19:50:00|6680.4|6678.6|6681.3|6679.5|6682.3|6680|6680.4|6678.6|113
1603742100000|2020-10-26 19:55:00|6681.4|6679.6|6680.4|6678.6|6682.9|6680.5|6680.3|6678.5|143
1603742400000|2020-10-26 20:00:00|6680.5|6678.7|6680.6|6678.8|6681.1|6678.9|6680.3|6677.9|63
1603742700000|2020-10-26 20:05:00|6680.5|6678.7|6682.6|6680.8|6685.4|6683.1|6680.4|6678.2|132
1603743000000|2020-10-26 20:10:00|6682.4|6680.6|6681.5|6679.7|6683.1|6681|6681.4|6679.6|84
1603743300000|2020-10-26 20:15:00|6681.7|6679.9|6681.6|6679.8|6681.7|6679.9|6681.5|6679.7|47
1603743600000|2020-10-26 20:20:00|6681.7|6679.9|6680.8|6679|6683.1|6680.7|6680.6|6678.8|90
1603743900000|2020-10-26 20:25:00|6680.7|6678.9|6680.1|6678.3|6681.1|6679|6680.1|6677.9|74
1603744200000|2020-10-26 20:30:00|6679.9|6678.1|6678.4|6676.6|6680.3|6678.5|6678.2|6675.9|81
1603744500000|2020-10-26 20:35:00|6678.5|6676.7|6679.7|6677.9|6680.4|6677.9|6678.1|6676|93
1603744800000|2020-10-26 20:40:00|6679.6|6677.8|6680.1|6677.1|6680.4|6678|6679.4|6676.9|105
1603745100000|2020-10-26 20:45:00|6680.2|6677.2|6680.2|6677.2|6680.3|6678.2|6679.4|6676.9|86
1603745400000|2020-10-26 20:50:00|6680.1|6677.1|6680.1|6677.1|6680.4|6677.4|6679.9|6676.9|63
1603745700000|2020-10-26 20:55:00|6680|6677|6680.4|6676.4|6681.1|6678.1|6679.7|6676.1|119
1603746000000|2020-10-26 21:00:00|6679.9|6675.9|6680.2|6676.2|6680.2|6676.2|6679.7|6675.9|10
1603746300000|2020-10-26 21:05:00|6680.3|6676.3|6679.5|6675.5|6681.4|6677.4|6678|6674|110
1603746600000|2020-10-26 21:10:00|6679|6675|6679.3|6675.3|6680.2|6676.2|6678.7|6674.7|132
1603746900000|2020-10-26 21:15:00|6679.4|6675.4|6680.2|6676.2|6680.5|6676.5|6679.4|6675.4|82
1603747200000|2020-10-26 21:20:00|6679.9|6675.9|6679.5|6675.5|6680.3|6676.3|6679.2|6675.2|72
1603747500000|2020-10-26 21:25:00|6679.6|6675.6|6679.5|6675.5|6679.8|6675.8|6679.1|6675.1|122
1603747800000|2020-10-26 21:30:00|6679.2|6675.2|6679.9|6675.9|6680.1|6676.1|6679.1|6675.1|114
1603748100000|2020-10-26 21:35:00|6679.8|6675.8|6679.3|6675.3|6680|6676|6679.2|6675.2|119
1603748400000|2020-10-26 21:40:00|6679.8|6675.8|6683.6|6679.6|6683.6|6679.6|6677.1|6673.1|234
1603748700000|2020-10-26 21:45:00|6684.4|6680.4|6681.6|6677.6|6684.7|6680.7|6678.8|6674.8|348
1603749000000|2020-10-26 21:50:00|6681.5|6677.5|6675.6|6671.6|6682.2|6678.2|6675|6671|307
1603749300000|2020-10-26 21:55:00|6675.5|6671.5|6676|6672|6676.2|6672.2|6673.8|6670.2|228
1603749600000|2020-10-26 22:00:00|6675.9|6671.9|6678.1|6675.1|6678.6|6675.3|6674.5|6670.5|327
1603749900000|2020-10-26 22:05:00|6678.2|6675.2|6676.1|6673.1|6678.6|6675.6|6676|6673|193
1603750200000|2020-10-26 22:10:00|6676|6673|6676.2|6673.2|6677|6674|6675.7|6672.7|122
1603750500000|2020-10-26 22:15:00|6676.4|6673.4|6676.5|6673.5|6676.8|6673.8|6676.1|6673.1|104
1603750800000|2020-10-26 22:20:00|6676.4|6673.4|6678.7|6675.7|6679.1|6676.1|6675.9|6672.9|134
1603751100000|2020-10-26 22:25:00|6678.8|6675.8|6679|6676|6679.7|6676.8|6678.3|6675.3|116
1603751400000|2020-10-26 22:30:00|6678.9|6675.9|6679.1|6676.1|6680.2|6677.2|6678|6675|134
1603751700000|2020-10-26 22:35:00|6679|6676|6679.6|6676.6|6679.9|6676.9|6678.9|6675.9|103
1603752000000|2020-10-26 22:40:00|6679.5|6676.5|6679.5|6676.5|6679.7|6676.7|6679.2|6676.2|59
1603752300000|2020-10-26 22:45:00|6679.6|6676.6|6678.5|6675.5|6679.6|6676.6|6678.4|6675.4|75
1603752600000|2020-10-26 22:50:00|6678.4|6675.4|6678.1|6675.1|6678.6|6676.3|6677.9|6674.9|55
1603752900000|2020-10-26 22:55:00|6678|6675|6677.9|6674.9|6679|6676.3|6676.9|6674.1|106
1603753200000|2020-10-26 23:00:00|6678|6675|6678.7|6676.9|6679.4|6676.9|6677.1|6674.1|226
1603753500000|2020-10-26 23:05:00|6678.6|6676.8|6679.7|6677.9|6680.9|6677.9|6678.6|6676.6|147
1603753800000|2020-10-26 23:10:00|6680.2|6677.2|6680.1|6677.1|6680.4|6677.5|6678.8|6676.5|199
1603754100000|2020-10-26 23:15:00|6680.3|6677.3|6680.9|6677.9|6681|6678|6678.2|6675.8|193
1603754400000|2020-10-26 23:20:00|6680.8|6677.8|6679.1|6676.1|6680.8|6678.5|6678.3|6675.6|282
1603754700000|2020-10-26 23:25:00|6679|6676|6680.1|6677.1|6680.4|6677.9|6678.7|6676|238
1603755000000|2020-10-26 23:30:00|6680|6677|6680.1|6677.1|6680.3|6677.8|6679.5|6676.7|91
1603755300000|2020-10-26 23:35:00|6680.2|6677.2|6679.9|6678.1|6680.5|6678.1|6679.2|6676.7|85
1603755600000|2020-10-26 23:40:00|6679.5|6677.7|6680.6|6677.6|6681.5|6679.1|6679.5|6677.1|156
1603755900000|2020-10-26 23:45:00|6680.7|6677.7|6680.2|6677.2|6681.1|6678.1|6677.6|6675.1|325
1603756200000|2020-10-26 23:50:00|6680.4|6677.4|6678.1|6675.1|6680.5|6677.5|6677.3|6674.8|195
1603756500000|2020-10-26 23:55:00|6678.3|6675.3|6676.6|6674.8|6678.3|6675.5|6675.9|6673.3|183
1603756800000|2020-10-27 00:00:00|6676.7|6674.9|6680.6|6678.8|6681.6|6679.3|6676|6674.2|554
1603757100000|2020-10-27 00:05:00|6680.5|6678.7|6682.3|6679.3|6682.3|6679.9|6678.7|6676.3|351
1603757400000|2020-10-27 00:10:00|6682|6679|6687.1|6684.1|6687.1|6684.2|6681.7|6679|295
1603757700000|2020-10-27 00:15:00|6687|6684|6686.2|6683.2|6687.9|6685.5|6684.1|6681.6|338
1603758000000|2020-10-27 00:20:00|6685.6|6683.8|6686.2|6683.2|6688.6|6686|6685.4|6682.9|247
1603758300000|2020-10-27 00:25:00|6686.1|6683.1|6686.2|6683.2|6687.2|6684.7|6685.3|6682.7|204
1603758600000|2020-10-27 00:30:00|6685.8|6682.8|6684.4|6682.6|6685.9|6683.5|6683.5|6681.3|190
1603758900000|2020-10-27 00:35:00|6685|6682|6685.3|6682.3|6685.3|6682.9|6684.2|6681.7|103
1603759200000|2020-10-27 00:40:00|6684.6|6682.8|6683.1|6681.3|6685.2|6682.9|6682.5|6680|226
1603759500000|2020-10-27 00:45:00|6683.7|6680.7|6683.7|6681.9|6684.3|6681.9|6682.6|6680.1|251
1603759800000|2020-10-27 00:50:00|6683.6|6681.8|6683.1|6680.1|6684.4|6681.9|6683|6680|158
1603760100000|2020-10-27 00:55:00|6683.2|6680.2|6683.8|6682|6684.2|6682|6681.5|6679.1|246
1603760400000|2020-10-27 01:00:00|6683.7|6681.9|6685.7|6683.9|6688.4|6685.9|6683.5|6681.7|229
1603760700000|2020-10-27 01:05:00|6685.6|6683.8|6685.6|6683.8|6686.6|6684.2|6685.3|6682.9|76
1603761000000|2020-10-27 01:10:00|6685.7|6683.9|6683.6|6681.8|6685.7|6683.9|6683.5|6681.1|109
1603761300000|2020-10-27 01:15:00|6683.7|6681.9|6682.2|6679.2|6685.3|6682.9|6681.4|6678.9|221
1603761600000|2020-10-27 01:20:00|6681.5|6679.7|6685.2|6683.4|6686|6684.1|6681.3|6678.9|268
1603761900000|2020-10-27 01:25:00|6685.3|6683.5|6687.2|6684.2|6687.2|6685.1|6684.9|6682.4|187
1603762200000|2020-10-27 01:30:00|6686.6|6684.8|6681.4|6679.6|6687.8|6685.6|6680.7|6678.5|371
1603762500000|2020-10-27 01:35:00|6681.5|6679.7|6683.5|6681.7|6684.5|6682.1|6680.8|6678.6|318
1603762800000|2020-10-27 01:40:00|6683.6|6681.8|6683.4|6681.6|6684.3|6682|6682.4|6680|241
1603763100000|2020-10-27 01:45:00|6683.5|6681.7|6683.6|6681.8|6684.5|6682.3|6682.4|6679.7|303
1603763400000|2020-10-27 01:50:00|6684.1|6681.1|6684|6681|6684.4|6682|6681|6678.8|266
1603763700000|2020-10-27 01:55:00|6683.9|6680.9|6683.9|6680.9|6684.4|6681.9|6681.5|6679.1|283
1603764000000|2020-10-27 02:00:00|6683.4|6681.6|6685.4|6682.4|6686.4|6683.8|6683.2|6681|266
1603764300000|2020-10-27 02:05:00|6685.3|6682.3|6686.6|6684.8|6687.4|6684.9|6683.2|6680.6|195
1603764600000|2020-10-27 02:10:00|6687.1|6684.1|6690.2|6687.2|6691.1|6688.6|6686.4|6684|255
1603764900000|2020-10-27 02:15:00|6690.1|6687.1|6689.2|6686.2|6692|6689.1|6688.6|6685.9|260
1603765200000|2020-10-27 02:20:00|6689.1|6686.1|6690.9|6689.1|6691.7|6689.1|6689.1|6686.1|194
1603765500000|2020-10-27 02:25:00|6691.2|6689.4|6692.2|6689.2|6693.4|6690.8|6690.6|6688|220
1603765800000|2020-10-27 02:30:00|6692.1|6689.1|6691|6688|6693.5|6691.5|6690.5|6688|208
1603766100000|2020-10-27 02:35:00|6690.3|6688.5|6691.5|6689.7|6692.1|6689.7|6690|6687.6|188
1603766400000|2020-10-27 02:40:00|6691.4|6689.6|6692.7|6690.9|6694|6691.6|6691.4|6689.6|293
1603766700000|2020-10-27 02:45:00|6692.6|6690.8|6691.3|6689.5|6694.6|6692.4|6690.9|6688.2|200
1603767000000|2020-10-27 02:50:00|6691.8|6688.8|6691.5|6688.5|6692.2|6689.7|6691|6688.3|205
1603767300000|2020-10-27 02:55:00|6691.4|6688.4|6695|6692|6695.1|6692.4|6691.3|6688.3|267
1603767600000|2020-10-27 03:00:00|6695.1|6692.1|6691.6|6688.6|6695.1|6692.6|6690.9|6688.3|210
1603767900000|2020-10-27 03:05:00|6691.7|6688.7|6691.2|6688.2|6691.7|6688.7|6689.1|6686.5|169
1603768200000|2020-10-27 03:10:00|6691.3|6688.3|6690.7|6687.7|6693|6690.7|6689.9|6687.3|237
1603768500000|2020-10-27 03:15:00|6690.8|6687.8|6690.3|6688.5|6691.2|6688.7|6688.5|6685.8|161
1603768800000|2020-10-27 03:20:00|6690.4|6688.6|6691|6688|6691.3|6688.8|6690|6687.6|125
1603769100000|2020-10-27 03:25:00|6690.9|6687.9|6690.3|6688.5|6691.3|6688.6|6690|6687|179
1603769400000|2020-10-27 03:30:00|6690.4|6688.6|6691.2|6688.2|6691.6|6689.3|6690.1|6687.1|216
1603769700000|2020-10-27 03:35:00|6691.4|6688.4|6689.8|6688|6691.4|6688.7|6689.8|6687.2|111
1603770000000|2020-10-27 03:40:00|6690.3|6687.3|6689.9|6686.9|6690.3|6687.8|6688.6|6686.3|115
1603770300000|2020-10-27 03:45:00|6689.3|6687.5|6689.9|6686.9|6690.3|6687.9|6688.4|6685.8|163
1603770600000|2020-10-27 03:50:00|6690|6687|6691.4|6689.6|6692.3|6689.9|6689.3|6686.8|127
1603770900000|2020-10-27 03:55:00|6692|6689|6691.9|6688.9|6692.2|6689.9|6690.2|6687.3|141
1603771200000|2020-10-27 04:00:00|6692|6689|6692.2|6689.2|6692.8|6690.3|6691.5|6688.9|143
1603771500000|2020-10-27 04:05:00|6692.3|6689.3|6692.3|6689.3|6692.4|6689.4|6692.1|6689.1|50
1603771800000|2020-10-27 04:10:00|6692.2|6689.2|6691.3|6688.3|6692.3|6689.5|6691.1|6688.1|130
1603772100000|2020-10-27 04:15:00|6691.4|6688.4|6693.1|6691.3|6693.8|6691.3|6691.2|6688.4|102
1603772400000|2020-10-27 04:20:00|6693|6691.2|6692.7|6690.9|6693.5|6691.4|6692.4|6689.9|191
1603772700000|2020-10-27 04:25:00|6692.8|6691|6692.2|6690.4|6693.5|6691|6692|6689.9|113
1603773000000|2020-10-27 04:30:00|6692.3|6690.5|6691.9|6688.9|6693.2|6690.9|6690.9|6688.5|160
1603773300000|2020-10-27 04:35:00|6691.7|6688.7|6692.7|6690.9|6694|6691.5|6691.2|6688.7|159
1603773600000|2020-10-27 04:40:00|6693.3|6690.3|6692.8|6691|6694|6691.5|6692.6|6690.1|121
1603773900000|2020-10-27 04:45:00|6692.6|6690.8|6691.5|6689.7|6693.4|6690.9|6691.5|6689|125
1603774200000|2020-10-27 04:50:00|6691.6|6689.8|6691.3|6689.5|6692.3|6689.8|6691.1|6688.7|103
1603774500000|2020-10-27 04:55:00|6691.2|6689.4|6691.5|6689.7|6692.9|6690.5|6691.2|6688.8|168
1603774800000|2020-10-27 05:00:00|6692.1|6689.1|6692.8|6691|6693.7|6691.5|6691.7|6689.1|204
1603775100000|2020-10-27 05:05:00|6693.4|6690.4|6691.8|6690|6693.4|6690.9|6691.2|6688.7|252
1603775400000|2020-10-27 05:10:00|6691.9|6690.1|6692.4|6689.4|6693.2|6690.7|6691.5|6689|243
1603775700000|2020-10-27 05:15:00|6692.6|6689.6|6692.9|6689.9|6693.7|6691.5|6691.5|6689.1|139
1603776000000|2020-10-27 05:20:00|6693|6690|6693.5|6691.7|6694.4|6691.8|6692.2|6689.4|148
1603776300000|2020-10-27 05:25:00|6693.6|6691.8|6693.8|6690.8|6694.4|6691.8|6692.4|6689.8|250
1603776600000|2020-10-27 05:30:00|6694|6691|6693.2|6691.4|6695|6692.1|6693.2|6690.4|259
1603776900000|2020-10-27 05:35:00|6693.1|6691.3|6692.5|6690.7|6694|6691.6|6692.4|6689.9|149
1603777200000|2020-10-27 05:40:00|6693.1|6690.1|6690.8|6687.8|6693.1|6690.8|6689.3|6686.9|289
1603777500000|2020-10-27 05:45:00|6690.9|6687.9|6691.8|6688.8|6692.4|6690.2|6690|6687.4|239
1603777800000|2020-10-27 05:50:00|6691.9|6688.9|6690.7|6687.7|6691.9|6689.3|6688.9|6686.1|242
1603778100000|2020-10-27 05:55:00|6690.6|6687.6|6692|6689|6693.1|6690.7|6689|6686.3|320
1603778400000|2020-10-27 06:00:00|6691.9|6688.9|6693.4|6691.6|6695.1|6692.2|6691.4|6688.8|386
1603778700000|2020-10-27 06:05:00|6693.9|6690.9|6695|6692|6695|6692.4|6693.7|6690.7|244
1603779000000|2020-10-27 06:10:00|6695.1|6692.1|6698.3|6695.3|6698.5|6696|6693.7|6691.1|330
1603779300000|2020-10-27 06:15:00|6697.5|6695.7|6696.2|6693.2|6698.6|6696.1|6695.7|6693|332
1603779600000|2020-10-27 06:20:00|6695.4|6693.6|6697.3|6695.5|6698.2|6696.3|6695.1|6692.4|284
1603779900000|2020-10-27 06:25:00|6697.4|6695.6|6694.1|6692.3|6698.3|6696.1|6694|6691.7|220
1603780200000|2020-10-27 06:30:00|6694.3|6692.5|6693.9|6690.9|6695.2|6693.1|6693.2|6690.5|274
1603780500000|2020-10-27 06:35:00|6694|6691|6693.4|6690.4|6694|6691.5|6692.4|6690.1|152
1603780800000|2020-10-27 06:40:00|6693.5|6690.5|6691.4|6689.6|6694|6691.7|6691.4|6689.6|187
1603781100000|2020-10-27 06:45:00|6691.3|6689.5|6689.4|6687.6|6691.6|6689.8|6689.2|6687.4|178
1603781400000|2020-10-27 06:50:00|6689.3|6687.5|6690.3|6688.5|6690.9|6688.5|6687.7|6685.9|172
1603781700000|2020-10-27 06:55:00|6690.4|6688.6|6691|6688|6691.4|6689.6|6689.8|6687.9|172
1603782000000|2020-10-27 07:00:00|6690.9|6687.9|6689.5|6687.7|6690.9|6688.8|6688.7|6686.9|195
1603782300000|2020-10-27 07:05:00|6689.6|6687.8|6686.1|6683.1|6689.7|6687.8|6685|6682.6|225
1603782600000|2020-10-27 07:10:00|6685.6|6683.8|6686.2|6684.4|6687.9|6685.4|6685.5|6683.2|209
1603782900000|2020-10-27 07:15:00|6686.1|6684.3|6687|6685.2|6689.2|6686.8|6686.1|6683.8|213
1603783200000|2020-10-27 07:20:00|6686.9|6685.1|6688.6|6686.8|6689.6|6687.3|6686.8|6684.5|219
1603783500000|2020-10-27 07:25:00|6688.5|6686.7|6686.7|6683.7|6689.5|6687.2|6685.6|6683.2|217
1603783800000|2020-10-27 07:30:00|6686.6|6683.6|6684.4|6682.6|6686.8|6684.3|6683.1|6681|211
1603784100000|2020-10-27 07:35:00|6684.5|6682.7|6684.6|6682.8|6685.2|6683.1|6683.5|6681.7|175
1603784400000|2020-10-27 07:40:00|6684.5|6682.7|6682.5|6680.7|6684.6|6682.8|6681.3|6679.4|183
1603784700000|2020-10-27 07:45:00|6682.6|6680.8|6685.8|6684|6687.1|6684.9|6682.5|6680.7|174
1603785000000|2020-10-27 07:50:00|6685.7|6683.9|6685.8|6684|6686.7|6684.5|6684.7|6682.9|167
1603785300000|2020-10-27 07:55:00|6685.7|6683.9|6684.7|6682.9|6686.5|6684.7|6684.6|6682.8|189
1603785600000|2020-10-27 08:00:00|6684.8|6683|6685.5|6683.7|6687|6685.2|6683.1|6681.3|286
1603785900000|2020-10-27 08:05:00|6685.4|6683.6|6683.8|6682|6687.9|6686.1|6683.8|6682|251
1603786200000|2020-10-27 08:10:00|6683.4|6681.6|6681.6|6679.8|6683.6|6681.8|6681.2|6679.4|319
1603786500000|2020-10-27 08:15:00|6681.7|6679.9|6685.8|6684|6685.8|6684|6681.5|6679.7|348
1603786800000|2020-10-27 08:20:00|6685.7|6683.9|6684.3|6682.5|6685.7|6683.9|6682.5|6680.7|237
1603787100000|2020-10-27 08:25:00|6684.4|6682.6|6685.4|6683.6|6686.3|6684.5|6683.6|6681.8|327
1603787400000|2020-10-27 08:30:00|6685.5|6683.7|6686.6|6684.8|6687.7|6685.9|6684.4|6682.6|239
1603787700000|2020-10-27 08:35:00|6686.5|6684.7|6687.7|6685.9|6688.3|6686.5|6686.3|6684.5|179
1603788000000|2020-10-27 08:40:00|6687.6|6685.8|6690|6688.2|6692.2|6690.4|6687.6|6685.8|222
1603788300000|2020-10-27 08:45:00|6690.1|6688.3|6689.6|6687.8|6690.7|6688.9|6688.7|6686.9|274
1603788600000|2020-10-27 08:50:00|6689.7|6687.9|6689|6687.2|6689.8|6688|6687|6685.2|213
1603788900000|2020-10-27 08:55:00|6689.1|6687.3|6687.5|6685.7|6690.3|6688.5|6687|6685|192
1603789200000|2020-10-27 09:00:00|6687.4|6685.6|6686|6684.2|6687.5|6685.7|6685|6683.2|170
1603789500000|2020-10-27 09:05:00|6685.8|6684|6683.8|6682|6687|6685.2|6683.8|6682|201
1603789800000|2020-10-27 09:10:00|6683.9|6682.1|6686.9|6685.1|6687.4|6685.6|6682.5|6680.7|225
1603790100000|2020-10-27 09:15:00|6686.8|6685|6683.1|6681.3|6686.9|6685.1|6682.8|6681|228
1603790400000|2020-10-27 09:20:00|6683|6681.2|6687.6|6685.8|6687.7|6685.9|6682.9|6681.1|210
1603790700000|2020-10-27 09:25:00|6687.7|6685.9|6690.2|6688.4|6690.4|6688.6|6687.6|6685.8|194
1603791000000|2020-10-27 09:30:00|6690.1|6688.3|6690.8|6689|6691.8|6690|6689.6|6687.6|242
1603791300000|2020-10-27 09:35:00|6691.1|6689.3|6691.2|6689.4|6692.4|6690.6|6690.6|6688.8|223
1603791600000|2020-10-27 09:40:00|6690.9|6689.1|6688.7|6686.9|6691.3|6689.5|6688.7|6686.9|181
1603791900000|2020-10-27 09:45:00|6688.8|6687|6689.6|6687.8|6689.7|6687.9|6688.7|6686.9|175
1603792200000|2020-10-27 09:50:00|6689.8|6688|6688.2|6686.4|6690.7|6688.9|6688.1|6686|195
1603792500000|2020-10-27 09:55:00|6688.1|6686.3|6686.9|6685.1|6688.2|6686.4|6684|6681.8|237
1603792800000|2020-10-27 10:00:00|6687.2|6685.4|6687.6|6685.8|6688.6|6686.7|6685.8|6684|223
1603793100000|2020-10-27 10:05:00|6687.5|6685.7|6689.6|6687.8|6690.9|6688.6|6687.5|6685.6|217
1603793400000|2020-10-27 10:10:00|6689.7|6687.9|6688.7|6686.9|6690.7|6688.6|6688.7|6686.5|192
1603793700000|2020-10-27 10:15:00|6688.8|6687|6688.9|6687.1|6690.4|6687.9|6688.5|6686.6|166
1603794000000|2020-10-27 10:20:00|6688.8|6687|6689|6687.2|6689.8|6687.4|6687.3|6685.1|184
1603794300000|2020-10-27 10:25:00|6689.1|6687.3|6687.4|6685.6|6690.7|6688.9|6687.3|6685.5|154
1603794600000|2020-10-27 10:30:00|6687.5|6685.7|6689.4|6687.6|6689.8|6688|6686.9|6684.9|164
1603794900000|2020-10-27 10:35:00|6689.5|6687.7|6690.2|6688.4|6691.6|6689.2|6688.6|6686.6|173
1603795200000|2020-10-27 10:40:00|6690.3|6688.5|6692.6|6690.8|6693.4|6691|6689.9|6687.6|175
1603795500000|2020-10-27 10:45:00|6692.5|6690.7|6690|6688.2|6692.6|6690.8|6688.5|6686.7|178
1603795800000|2020-10-27 10:50:00|6690.1|6688.3|6691.6|6689.8|6691.6|6689.8|6689.5|6687.6|164
1603796100000|2020-10-27 10:55:00|6691.5|6689.7|6694.5|6692.7|6694.6|6692.8|6690.9|6689.1|224
1603796400000|2020-10-27 11:00:00|6694.4|6692.6|6695.7|6693.9|6696.4|6694.6|6694.4|6692.6|198
1603796700000|2020-10-27 11:05:00|6695.6|6693.8|6696.2|6694.4|6697.1|6695.3|6694.7|6692.9|210
1603797000000|2020-10-27 11:10:00|6696.3|6694.5|6696.7|6694.9|6700.2|6698|6696.1|6694.3|174
1603797300000|2020-10-27 11:15:00|6696.6|6694.8|6696.5|6694.7|6698.7|6696.9|6694.8|6693|219
1603797600000|2020-10-27 11:20:00|6696.4|6694.6|6696.4|6694.6|6697.5|6695.7|6695.4|6693.6|225
1603797900000|2020-10-27 11:25:00|6696.3|6694.5|6698.2|6696.4|6698.8|6697|6696.3|6694.5|150
1603798200000|2020-10-27 11:30:00|6698.6|6696.8|6698.8|6697|6699.5|6697.5|6697|6695.1|231
1603798500000|2020-10-27 11:35:00|6698.9|6697.1|6702.1|6700.3|6702.8|6700.7|6698.4|6696.6|206
1603798800000|2020-10-27 11:40:00|6702|6700.2|6703.5|6701.7|6704.2|6702.4|6701.7|6699.9|192
1603799100000|2020-10-27 11:45:00|6703.6|6701.8|6706.5|6704.7|6706.6|6704.8|6703.5|6701.5|249
1603799400000|2020-10-27 11:50:00|6706.6|6704.8|6705.9|6704.1|6707.5|6705.7|6705.2|6703.4|232
1603799700000|2020-10-27 11:55:00|6706|6704.2|6704.3|6702.5|6706.5|6704.7|6703.3|6701.5|185
1603800000000|2020-10-27 12:00:00|6704.4|6702.6|6708.4|6706.6|6715.1|6712.8|6704.3|6702.5|333
1603800300000|2020-10-27 12:05:00|6708.3|6706.5|6707.5|6705.7|6711.5|6709.7|6707.5|6705.7|219
1603800600000|2020-10-27 12:10:00|6707.4|6705.6|6706.7|6704.9|6707.6|6705.8|6705.5|6703.3|135
1603800900000|2020-10-27 12:15:00|6706.8|6705|6708.6|6706.8|6709.7|6707.9|6706.7|6704.9|240
1603801200000|2020-10-27 12:20:00|6708.7|6706.9|6706.8|6705|6709.7|6707.9|6706.7|6704.9|242
1603801500000|2020-10-27 12:25:00|6706.9|6705.1|6704.5|6701.5|6707.8|6706|6704.3|6701.3|189
1603801800000|2020-10-27 12:30:00|6704.7|6701.7|6706.7|6704.9|6706.7|6704.9|6704.4|6701.5|180
1603802100000|2020-10-27 12:35:00|6706.6|6704.8|6704.9|6703.1|6707.6|6705.8|6704.6|6702.8|150
1603802400000|2020-10-27 12:40:00|6705|6703.2|6702.5|6700.7|6705.5|6703.7|6702.1|6700.3|182
1603802700000|2020-10-27 12:45:00|6702.6|6700.8|6703.8|6702|6704.2|6702.4|6702.5|6700.7|134
1603803000000|2020-10-27 12:50:00|6703.7|6701.9|6704|6702.2|6705.5|6703.7|6703.5|6701.7|162
1603803300000|2020-10-27 12:55:00|6704.1|6702.3|6705.6|6703.8|6705.6|6703.8|6704|6702.2|137
1603803600000|2020-10-27 13:00:00|6706.3|6704.5|6706.3|6704.5|6707.3|6705.5|6704.7|6702.4|197
1603803900000|2020-10-27 13:05:00|6706.4|6704.6|6710.5|6708.7|6711.5|6709.7|6706.2|6704.4|309
1603804200000|2020-10-27 13:10:00|6710.6|6708.8|6708.3|6706.5|6711.4|6709.6|6708.1|6706.3|225
1603804500000|2020-10-27 13:15:00|6708.4|6706.6|6708.2|6706.4|6709.4|6707.6|6707.3|6705.5|219
1603804800000|2020-10-27 13:20:00|6708|6706.2|6709.5|6707.7|6709.6|6707.8|6706.8|6705|221
1603805100000|2020-10-27 13:25:00|6709.4|6707.6|6707.8|6706|6709.4|6707.6|6706.4|6704.6|220
1603805400000|2020-10-27 13:30:00|6707.9|6706.1|6703.7|6701.9|6707.9|6706.1|6702.4|6700.6|406
1603805700000|2020-10-27 13:35:00|6703.6|6701.8|6706.4|6704.6|6708|6706.2|6703.1|6701.3|358
1603806000000|2020-10-27 13:40:00|6706.5|6704.7|6710.3|6708.5|6710.5|6708.7|6706|6704.2|309
1603806300000|2020-10-27 13:45:00|6710.2|6708.4|6706.1|6704.3|6710.8|6709|6704.6|6702.5|338
1603806600000|2020-10-27 13:50:00|6706.3|6704.5|6706.5|6704.7|6708.3|6706.5|6706|6704.2|346
1603806900000|2020-10-27 13:55:00|6706.6|6704.8|6708.9|6705.9|6709.4|6707.6|6706.5|6704.7|207
1603807200000|2020-10-27 14:00:00|6708.7|6705.7|6708.4|6706.6|6710.6|6708.8|6707.6|6704.9|250
1603807500000|2020-10-27 14:05:00|6708.3|6706.5|6709.3|6707.5|6710.5|6708.7|6707.9|6706.1|292
1603807800000|2020-10-27 14:10:00|6709.4|6707.6|6709.4|6707.6|6710.5|6708.7|6708.8|6707|242
1603808100000|2020-10-27 14:15:00|6709.5|6707.7|6708.3|6706.5|6709.6|6707.8|6706.9|6705.1|346
1603808400000|2020-10-27 14:20:00|6708.4|6706.6|6705.5|6703.7|6709.6|6707.8|6705.4|6703.6|321
1603808700000|2020-10-27 14:25:00|6705.7|6703.9|6707.5|6705.7|6709.1|6707|6704.9|6703.1|272
1603809000000|2020-10-27 14:30:00|6707.6|6705.8|6713.5|6711.7|6713.7|6711.9|6707.5|6705.7|346
1603809300000|2020-10-27 14:35:00|6713.6|6711.8|6711.5|6709.7|6714.5|6712.7|6710.6|6708.8|326
1603809600000|2020-10-27 14:40:00|6711.4|6709.6|6713.6|6711.8|6713.7|6711.9|6710.4|6708.6|318
1603809900000|2020-10-27 14:45:00|6713.5|6711.7|6719.6|6717.8|6720.6|6718.8|6713.5|6711.7|392
1603810200000|2020-10-27 14:50:00|6719.7|6717.9|6719.6|6717.8|6720.6|6718.8|6717.9|6716.1|263
1603810500000|2020-10-27 14:55:00|6719.5|6717.7|6717.5|6715.7|6720.4|6718.5|6716.3|6714.5|248
1603810800000|2020-10-27 15:00:00|6717.6|6715.8|6717.4|6715.6|6718|6716.2|6714.8|6713|250
1603811100000|2020-10-27 15:05:00|6717.3|6715.5|6719.5|6717.7|6719.5|6717.7|6716|6714.2|192
1603811400000|2020-10-27 15:10:00|6719.4|6717.6|6716.5|6714.7|6720|6718.2|6715.3|6713.5|213
1603811700000|2020-10-27 15:15:00|6716.6|6714.8|6717.5|6715.7|6718.9|6716.5|6715.9|6714.1|200
1603812000000|2020-10-27 15:20:00|6717.6|6715.8|6715.4|6713.6|6717.7|6715.8|6714.2|6712.4|162
1603812300000|2020-10-27 15:25:00|6715.3|6713.5|6717|6715.2|6717.2|6715.4|6714.7|6712.9|158
1603812600000|2020-10-27 15:30:00|6717.3|6715.5|6716.3|6714.5|6717.6|6715.8|6715.4|6713.6|244
1603812900000|2020-10-27 15:35:00|6716.4|6714.6|6720.3|6718.5|6720.5|6718.7|6716.3|6714.5|209
1603813200000|2020-10-27 15:40:00|6720.4|6718.6|6720.5|6718.7|6725|6723.2|6719.5|6717.4|306
1603813500000|2020-10-27 15:45:00|6720.4|6718.6|6718.3|6716.5|6720.7|6718.9|6716.6|6714.8|263
1603813800000|2020-10-27 15:50:00|6718.2|6716.4|6719.4|6717.6|6720.5|6718.7|6716.6|6714.8|256
1603814100000|2020-10-27 15:55:00|6719.3|6717.5|6717.7|6715.9|6720.6|6718.8|6716.5|6714.7|304
1603814400000|2020-10-27 16:00:00|6717.8|6716|6718.3|6716.5|6718.7|6716.9|6716.5|6714.7|367
1603814700000|2020-10-27 16:05:00|6718.9|6715.9|6720.5|6718.7|6720.7|6718.9|6718.4|6715.8|313
1603815000000|2020-10-27 16:10:00|6720.7|6718.9|6720.3|6718.5|6721.6|6719.8|6719.2|6717.4|180
1603815300000|2020-10-27 16:15:00|6720.4|6718.6|6718.7|6716.9|6721.4|6719.6|6718.3|6716.1|206
1603815600000|2020-10-27 16:20:00|6718.8|6717|6721.5|6719.7|6721.9|6720.1|6718.8|6717|241
1603815900000|2020-10-27 16:25:00|6721.6|6719.8|6720.2|6718.4|6722.1|6720.3|6719.5|6717.7|226
1603816200000|2020-10-27 16:30:00|6720.1|6718.3|6718.7|6716.9|6720.6|6718.8|6718.2|6716.3|256
1603816500000|2020-10-27 16:35:00|6719.2|6717.4|6715.4|6713.6|6719.3|6717.5|6715.3|6713.5|230
1603816800000|2020-10-27 16:40:00|6715.5|6713.7|6714.4|6712.6|6716.3|6714.5|6714.3|6712.5|151
1603817100000|2020-10-27 16:45:00|6714.5|6712.7|6716.5|6714.7|6717.4|6715.6|6714.2|6712.2|226
1603817400000|2020-10-27 16:50:00|6716.4|6714.6|6717.9|6716.1|6718.4|6716.6|6716.3|6714|153
1603817700000|2020-10-27 16:55:00|6717.8|6716|6719.3|6717.5|6719.3|6717.5|6717.4|6715.6|163
1603818000000|2020-10-27 17:00:00|6719.2|6717.4|6718.8|6717|6720|6718.2|6718.3|6716.3|171
1603818300000|2020-10-27 17:05:00|6718.9|6717.1|6719.5|6717.7|6720.7|6718.9|6718.7|6716.9|166
1603818600000|2020-10-27 17:10:00|6719.6|6717.8|6718.5|6716.7|6719.7|6717.9|6718.1|6715.9|164
1603818900000|2020-10-27 17:15:00|6718.4|6716.6|6719.3|6717.5|6719.6|6717.8|6718.3|6716.5|159
1603819200000|2020-10-27 17:20:00|6719.4|6717.6|6722.3|6720.5|6722.4|6720.6|6719.3|6717.5|200
1603819500000|2020-10-27 17:25:00|6722.2|6720.4|6723.5|6721.7|6723.5|6721.7|6721.4|6719.6|194
1603819800000|2020-10-27 17:30:00|6723.4|6721.6|6724.4|6722.6|6724.7|6722.9|6723.3|6721.5|150
1603820100000|2020-10-27 17:35:00|6724.5|6722.7|6723.4|6721.6|6725.1|6723.3|6723.3|6721.5|157
1603820400000|2020-10-27 17:40:00|6723.3|6721.5|6721.3|6719.5|6723.4|6721.6|6720.7|6718.9|172
1603820700000|2020-10-27 17:45:00|6721.4|6719.6|6722.1|6720.3|6722.3|6720.5|6721.3|6719.5|166
1603821000000|2020-10-27 17:50:00|6722.2|6720.4|6721.4|6719.6|6723.6|6721.8|6721.3|6719.2|129
1603821300000|2020-10-27 17:55:00|6721.5|6719.7|6720.8|6717.8|6722.5|6720.7|6720.2|6717.8|127
1603821600000|2020-10-27 18:00:00|6720.9|6717.9|6720.3|6718.5|6721.2|6718.8|6720|6717.9|81
1603821900000|2020-10-27 18:05:00|6720.2|6718.4|6721.3|6719.5|6722.1|6719.7|6720.2|6718.4|54
1603822200000|2020-10-27 18:10:00|6721.2|6719.4|6722.3|6720.5|6722.3|6720.5|6720.2|6718|97
1603822500000|2020-10-27 18:15:00|6722.2|6720.4|6720.1|6718.3|6722.3|6720.5|6719.9|6717.7|74
1603822800000|2020-10-27 18:20:00|6720|6718.2|6720.2|6718.4|6720.3|6718.5|6720|6718.2|65
1603823100000|2020-10-27 18:25:00|6720.3|6718.5|6719.4|6717.6|6720.8|6718.6|6719.4|6717.6|82
1603823400000|2020-10-27 18:30:00|6719.5|6717.7|6719.5|6717.7|6720|6717.7|6718.4|6716.6|68
1603823700000|2020-10-27 18:35:00|6719.4|6717.6|6718.3|6716.5|6719.7|6717.9|6718.3|6716|56
1603824000000|2020-10-27 18:40:00|6718.4|6716.6|6717.3|6715.5|6718.4|6716.6|6716.6|6714.8|92
1603824300000|2020-10-27 18:45:00|6717.2|6715.4|6716.5|6714.7|6717.4|6715.6|6715.2|6713.4|112
1603824600000|2020-10-27 18:50:00|6716.4|6714.6|6713.4|6711.6|6716.6|6714.8|6713.4|6711.6|134
1603824900000|2020-10-27 18:55:00|6713.3|6711.5|6712.2|6710.4|6713.3|6711.5|6711.3|6709.5|179
1603825200000|2020-10-27 19:00:00|6712.3|6710.5|6713.4|6711.6|6714.2|6712.2|6711.5|6709|164
1603825500000|2020-10-27 19:05:00|6714|6711|6711.6|6709.8|6714|6711.6|6711.1|6709|126
1603825800000|2020-10-27 19:10:00|6711.7|6709.9|6713.5|6711.7|6714.2|6711.9|6711.6|6709.8|95
1603826100000|2020-10-27 19:15:00|6713.4|6711.6|6710.6|6708.8|6713.5|6711.7|6710.5|6708.7|94
1603826400000|2020-10-27 19:20:00|6710.5|6708.7|6711.6|6709.8|6713|6710.7|6710.5|6708.2|122
1603826700000|2020-10-27 19:25:00|6711.5|6709.7|6711.6|6709.8|6712.3|6710.5|6711.5|6709.7|26
1603827000000|2020-10-27 19:30:00|6711.7|6709.9|6710.5|6708.7|6712|6710.2|6710.5|6708.1|80
1603827300000|2020-10-27 19:35:00|6710.4|6708.6|6711.6|6709.8|6712|6709.8|6710.4|6708.6|122
1603827600000|2020-10-27 19:40:00|6711.5|6709.7|6711.4|6709.6|6713.1|6710.7|6711.4|6709|79
1603827900000|2020-10-27 19:45:00|6711.3|6709.5|6711.1|6708.1|6712.2|6709.8|6709.9|6708|113
1603828200000|2020-10-27 19:50:00|6711|6708|6710|6708.2|6711|6708.3|6708.3|6706.5|107
1603828500000|2020-10-27 19:55:00|6709.9|6708.1|6710.6|6708.8|6711|6709|6709.8|6707.6|96
1603828800000|2020-10-27 20:00:00|6710.7|6708.9|6710.6|6708.8|6711.1|6709|6710.4|6708.1|68
1603829100000|2020-10-27 20:05:00|6710.7|6708.9|6710.7|6708.9|6710.8|6709|6710.5|6708.7|59
1603829400000|2020-10-27 20:10:00|6710.6|6708.8|6710.8|6709|6711.4|6709.1|6709.9|6708.1|83
1603829700000|2020-10-27 20:15:00|6710.7|6708.9|6711.6|6709.8|6711.7|6709.9|6710.7|6708.9|70
1603830000000|2020-10-27 20:20:00|6711.7|6709.9|6712.5|6710.7|6712.7|6710.9|6711.7|6709.9|80
1603830300000|2020-10-27 20:25:00|6712.6|6710.8|6712.4|6710.6|6712.8|6711|6712.4|6710.6|73
1603830600000|2020-10-27 20:30:00|6712.5|6710.7|6710.6|6708.8|6712.5|6710.7|6710.1|6708.3|85
1603830900000|2020-10-27 20:35:00|6710.5|6708.7|6709.9|6708.1|6711.5|6709.7|6709.8|6708|84
1603831200000|2020-10-27 20:40:00|6710|6708.2|6708.9|6705.9|6710|6708.2|6708.3|6705.9|105
1603831500000|2020-10-27 20:45:00|6709|6706|6706.3|6703.3|6709|6706.6|6705.4|6702.4|161
1603831800000|2020-10-27 20:50:00|6706.1|6703.1|6707.2|6704.2|6707.4|6705|6705.8|6703.1|172
1603832100000|2020-10-27 20:55:00|6707.3|6704.3|6711.9|6707.9|6712|6708|6706.7|6703.7|271
1603832400000|2020-10-27 21:00:00|6711.7|6707.7|6709.9|6705.9|6711.7|6707.7|6706.7|6703.6|125
1603832700000|2020-10-27 21:05:00|6709|6705|6708.7|6704.7|6711.2|6707.2|6703.6|6700.5|206
1603833000000|2020-10-27 21:10:00|6709|6705|6708.7|6704.7|6710.8|6706.8|6708.1|6704.1|233
1603833300000|2020-10-27 21:15:00|6708.8|6704.8|6710.6|6707.6|6710.6|6707.6|6707.3|6704.3|254
1603833600000|2020-10-27 21:20:00|6710.5|6707.5|6709.4|6706.4|6710.6|6707.6|6709.2|6706.1|192
1603833900000|2020-10-27 21:25:00|6709.5|6706.5|6708.5|6705.4|6710.1|6707|6707.6|6704.3|269
1603834200000|2020-10-27 21:30:00|6708.3|6705.2|6706.4|6702.6|6710|6707|6705.6|6702.2|266
1603834500000|2020-10-27 21:35:00|6705.9|6701.9|6708.2|6705.2|6708.6|6705.6|6705.1|6701.8|255
1603834800000|2020-10-27 21:40:00|6708.4|6705.4|6707.9|6704.5|6708.6|6705.6|6706.5|6702.8|193
1603835100000|2020-10-27 21:45:00|6708.2|6704.2|6707.5|6703.6|6708.2|6704.6|6706.7|6702.7|113
1603835400000|2020-10-27 21:50:00|6707.8|6703.8|6709.3|6706.3|6710.2|6707.2|6706.8|6703.1|280
1603835700000|2020-10-27 21:55:00|6709.4|6706.4|6709.6|6706.6|6709.9|6706.9|6708.5|6705.5|152
1603836000000|2020-10-27 22:00:00|6709.7|6706.4|6709.3|6706.3|6709.7|6706.7|6707.9|6704.9|178
1603836300000|2020-10-27 22:05:00|6709.2|6706.2|6706.1|6703.1|6709.3|6706.3|6706|6703|202
1603836600000|2020-10-27 22:10:00|6706|6703|6704.8|6701.8|6706.5|6703.5|6704.3|6701.3|193
1603836900000|2020-10-27 22:15:00|6704.7|6701.7|6703.4|6700.4|6705.3|6702.3|6702.5|6700.2|152
1603837200000|2020-10-27 22:20:00|6703.3|6700.3|6703.1|6700.1|6703.6|6700.6|6701.9|6699|197
1603837500000|2020-10-27 22:25:00|6703.2|6700.2|6700.6|6697.6|6703.5|6700.7|6699.9|6697.5|170
1603837800000|2020-10-27 22:30:00|6699.9|6698.1|6699.3|6696.3|6701.4|6698.6|6698.6|6696|153
1603838100000|2020-10-27 22:35:00|6699.2|6696.2|6700.1|6697.1|6700.3|6697.6|6697.3|6695|175
1603838400000|2020-10-27 22:40:00|6700|6697|6700.4|6697.4|6701.3|6698.6|6698.6|6696.2|158
1603838700000|2020-10-27 22:45:00|6700.3|6697.3|6699.2|6696.2|6700.7|6698.1|6698.7|6695.7|105
1603839000000|2020-10-27 22:50:00|6699.1|6696.1|6699|6696|6699.9|6697.6|6698.1|6695.7|116
1603839300000|2020-10-27 22:55:00|6699.1|6696.1|6700.6|6697.6|6701.3|6698.3|6698.9|6695.9|159
1603839600000|2020-10-27 23:00:00|6700.7|6697.7|6699.5|6697.7|6701|6698.5|6698.8|6696|262
1603839900000|2020-10-27 23:05:00|6699.8|6698|6700.3|6697.3|6701|6698.1|6699.8|6697.1|169
1603840200000|2020-10-27 23:10:00|6700.4|6697.4|6698.6|6696.8|6700.6|6697.9|6698.5|6696.1|243
1603840500000|2020-10-27 23:15:00|6698.7|6696.9|6699.2|6696.2|6700|6697.3|6698.2|6695.8|159
1603840800000|2020-10-27 23:20:00|6699.3|6696.3|6699.8|6698|6700.5|6698.1|6697.6|6695.8|157
1603841100000|2020-10-27 23:25:00|6699.7|6697.9|6701.4|6698.4|6701.7|6699.3|6699.7|6697.5|137
1603841400000|2020-10-27 23:30:00|6701.3|6698.3|6701.2|6698.2|6702.1|6700|6700.6|6698.2|147
1603841700000|2020-10-27 23:35:00|6701.3|6698.3|6698.7|6696.9|6701.5|6699.1|6698.7|6696.9|108
1603842000000|2020-10-27 23:40:00|6698.8|6697|6699.4|6697.6|6700.4|6698.1|6698.6|6696.8|101
1603842300000|2020-10-27 23:45:00|6700|6697|6700.4|6697.4|6700.5|6698.1|6699.2|6697|101
1603842600000|2020-10-27 23:50:00|6700.5|6697.5|6702.5|6700.7|6703.3|6700.9|6699.8|6697.5|112
1603842900000|2020-10-27 23:55:00|6702.4|6700.6|6701.4|6698.4|6702.8|6700.8|6700.8|6698.4|141
1603843200000|2020-10-28 00:00:00|6701|6699.2|6700.7|6698.9|6701.5|6699.2|6698.8|6697|187
1603843500000|2020-10-28 00:05:00|6700.5|6698.7|6695.3|6692.3|6700.8|6698.9|6694.6|6692.3|228
1603843800000|2020-10-28 00:10:00|6694.7|6692.9|6696.8|6695|6696.8|6695|6694.5|6692.7|232
1603844100000|2020-10-28 00:15:00|6696.9|6695.1|6694.7|6692.9|6697.9|6696.1|6694.6|6692.3|241
1603844400000|2020-10-28 00:20:00|6694.8|6693|6697.8|6696|6698.5|6696.1|6693.3|6691.5|193
1603844700000|2020-10-28 00:25:00|6697.7|6695.9|6699.5|6696.5|6700.3|6697.3|6695.6|6693.4|234
1603845000000|2020-10-28 00:30:00|6699.4|6696.4|6695.8|6694|6701.6|6697.9|6695.7|6693.3|280
1603845300000|2020-10-28 00:35:00|6695.7|6693.9|6695.3|6693.5|6697.4|6695.1|6694.8|6692.9|217
1603845600000|2020-10-28 00:40:00|6695.4|6693.6|6697.6|6695.8|6697.9|6696.1|6695.2|6693.4|207
1603845900000|2020-10-28 00:45:00|6697.7|6695.9|6695.8|6694|6697.7|6695.9|6695.2|6692.9|210
1603846200000|2020-10-28 00:50:00|6695.7|6693.9|6700.2|6697.2|6700.5|6698.1|6695.5|6693.4|270
1603846500000|2020-10-28 00:55:00|6699.8|6696.8|6698.5|6696.7|6700.3|6698|6697.2|6695.4|300
1603846800000|2020-10-28 01:00:00|6698.4|6696.6|6697.3|6695.5|6699.1|6697|6697.2|6695.4|208
1603847100000|2020-10-28 01:05:00|6697.4|6695.6|6698.7|6696.9|6698.8|6696.9|6697.4|6695.1|175
1603847400000|2020-10-28 01:10:00|6698.6|6696.8|6699.7|6697.9|6699.9|6698.1|6698.2|6696.4|186
1603847700000|2020-10-28 01:15:00|6699.8|6698|6701.8|6700|6702.9|6700.8|6699.7|6697.3|354
1603848000000|2020-10-28 01:20:00|6701.9|6700.1|6702.8|6701|6703.2|6701.4|6701.6|6699.2|232
1603848300000|2020-10-28 01:25:00|6702.9|6701.1|6704.8|6703|6705.6|6703.8|6701.9|6700.1|236
1603848600000|2020-10-28 01:30:00|6704.9|6703.1|6705.2|6703.4|6707.5|6705.7|6703.6|6701.7|308
1603848900000|2020-10-28 01:35:00|6705.1|6703.3|6705.7|6703.9|6707.7|6705.9|6704.6|6702.4|336
1603849200000|2020-10-28 01:40:00|6705.8|6704|6702.6|6700.8|6706|6704.2|6701.3|6699.5|320
1603849500000|2020-10-28 01:45:00|6702.5|6700.7|6700.5|6698.7|6703.4|6701.5|6698.6|6696.2|285
1603849800000|2020-10-28 01:50:00|6700.6|6698.8|6704.5|6702.7|6704.8|6703|6699.8|6697.6|266
1603850100000|2020-10-28 01:55:00|6704.4|6702.6|6704.7|6702.9|6707.2|6705.4|6703.7|6701.9|244
1603850400000|2020-10-28 02:00:00|6704.8|6703|6705.2|6703.4|6705.7|6703.9|6703.1|6701.3|296
1603850700000|2020-10-28 02:05:00|6705.1|6703.3|6702.5|6700.7|6706.4|6704.6|6702.4|6700.6|221
1603851000000|2020-10-28 02:10:00|6702.6|6700.8|6702.8|6701|6703.9|6702.1|6702.4|6700.5|201
1603851300000|2020-10-28 02:15:00|6703|6701.2|6700.7|6698.9|6703.5|6701.7|6700.5|6698.3|210
1603851600000|2020-10-28 02:20:00|6700.8|6699|6699.6|6697.8|6702.4|6699.9|6699.6|6697.8|190
1603851900000|2020-10-28 02:25:00|6699.7|6697.9|6701.3|6699.5|6701.7|6699.9|6698.8|6697|205
1603852200000|2020-10-28 02:30:00|6701.2|6699.4|6702.5|6700.7|6702.8|6701|6700.3|6698.5|265
1603852500000|2020-10-28 02:35:00|6702.4|6700.6|6703|6701.2|6703.6|6701.8|6702.2|6700.4|105
1603852800000|2020-10-28 02:40:00|6702.9|6701.1|6703|6701.2|6704.2|6702.4|6702.5|6700.2|173
1603853100000|2020-10-28 02:45:00|6703.6|6700.6|6702.5|6700.7|6703.6|6701.8|6701.8|6700|215
1603853400000|2020-10-28 02:50:00|6702.4|6700.6|6701.1|6699.3|6703|6701.2|6699.5|6697.5|195
1603853700000|2020-10-28 02:55:00|6701.2|6699.4|6699.3|6697.5|6701.8|6699.4|6698.6|6696.8|161
1603854000000|2020-10-28 03:00:00|6698.9|6697.1|6697.3|6695.5|6699.2|6697.4|6696.8|6695|214
1603854300000|2020-10-28 03:05:00|6697.2|6695.4|6699.6|6697.8|6700.4|6698.1|6696.9|6694.6|121
1603854600000|2020-10-28 03:10:00|6699.5|6697.7|6699.6|6697.8|6700|6698.2|6699.3|6697.5|165
1603854900000|2020-10-28 03:15:00|6699.5|6697.7|6698.6|6696.8|6699.6|6697.8|6697.5|6695.7|101
1603855200000|2020-10-28 03:20:00|6698.5|6696.7|6699.4|6697.6|6699.6|6697.8|6698.3|6696.5|113
1603855500000|2020-10-28 03:25:00|6699.5|6697.7|6702.8|6701|6703.5|6701.7|6699.3|6697.5|196
1603855800000|2020-10-28 03:30:00|6702.7|6700.9|6701.5|6699.7|6702.8|6701|6701.4|6699.6|139
1603856100000|2020-10-28 03:35:00|6701.6|6699.8|6701.7|6699.9|6702.1|6700.3|6700.8|6699|126
1603856400000|2020-10-28 03:40:00|6701.6|6699.8|6700.7|6698.9|6702.2|6700.1|6700.5|6698.7|156
1603856700000|2020-10-28 03:45:00|6700.8|6699|6703.5|6701.7|6703.6|6701.8|6700.5|6698.6|194
1603857000000|2020-10-28 03:50:00|6703.3|6701.5|6703.7|6701.9|6703.8|6702|6703.3|6701.5|112
1603857300000|2020-10-28 03:55:00|6703.6|6701.8|6702.6|6700.8|6704.4|6702.2|6702.4|6700.6|115
1603857600000|2020-10-28 04:00:00|6702.5|6700.7|6702.2|6700.4|6703.6|6701.8|6701.5|6699.7|186
1603857900000|2020-10-28 04:05:00|6702.3|6700.5|6705.3|6703.5|6705.3|6703.5|6701.3|6699.5|166
1603858200000|2020-10-28 04:10:00|6705.2|6703.4|6705.7|6703.9|6706.6|6704.7|6704.9|6702.6|150
1603858500000|2020-10-28 04:15:00|6706.1|6704.3|6707.1|6705.3|6707.3|6705.5|6705.7|6703.9|147
1603858800000|2020-10-28 04:20:00|6707|6705.2|6709.6|6707.8|6710.2|6707.9|6706.7|6704.9|222
1603859100000|2020-10-28 04:25:00|6709.5|6707.7|6708|6706.2|6709.7|6707.9|6707.5|6705.2|168
1603859400000|2020-10-28 04:30:00|6708.1|6706.3|6710.6|6708.8|6710.6|6708.8|6707.6|6705.8|88
1603859700000|2020-10-28 04:35:00|6710.5|6708.7|6710.6|6708.8|6712|6710.2|6710.5|6708.2|141
1603860000000|2020-10-28 04:40:00|6710.7|6708.9|6710.8|6709|6711.5|6709.7|6710.6|6708.3|133
1603860300000|2020-10-28 04:45:00|6710.7|6708.9|6710.5|6708.7|6710.8|6709|6710.2|6708.4|58
1603860600000|2020-10-28 04:50:00|6710.6|6708.8|6709.2|6707.4|6711.5|6709.7|6708.8|6707|91
1603860900000|2020-10-28 04:55:00|6709.4|6707.6|6711|6709.2|6711.1|6709.3|6708.4|6706.6|148
1603861200000|2020-10-28 05:00:00|6711.1|6709.3|6711.3|6709.5|6713.3|6711.5|6709.8|6708|199
1603861500000|2020-10-28 05:05:00|6711.4|6709.6|6710.5|6708.7|6711.4|6709.6|6710.4|6708.2|160
1603861800000|2020-10-28 05:10:00|6710.6|6708.8|6710.6|6708.8|6710.7|6708.9|6709.9|6708.1|97
1603862100000|2020-10-28 05:15:00|6710.5|6708.7|6710.6|6708.8|6711|6709.2|6710.4|6708.6|131
1603862400000|2020-10-28 05:20:00|6710.7|6708.9|6709.5|6707.7|6711.4|6709.6|6709.4|6707.2|136
1603862700000|2020-10-28 05:25:00|6709.6|6707.8|6709.1|6707.3|6710.5|6708.5|6709|6706.7|152
1603863000000|2020-10-28 05:30:00|6709.2|6707.4|6709.7|6707.9|6710.8|6708.6|6708.8|6706.7|124
1603863300000|2020-10-28 05:35:00|6709.6|6707.8|6711.5|6709.7|6712.2|6709.9|6709.6|6707.8|142
1603863600000|2020-10-28 05:40:00|6711.4|6709.6|6714.2|6712.4|6714.4|6712.6|6711.4|6709.6|214
1603863900000|2020-10-28 05:45:00|6714.1|6712.3|6716.4|6714.6|6716.8|6714.7|6713.6|6711.4|168
1603864200000|2020-10-28 05:50:00|6716.5|6714.7|6714.6|6712.8|6717.2|6715.4|6714.6|6712.8|158
1603864500000|2020-10-28 05:55:00|6714.7|6712.9|6716|6714.2|6716.7|6714.9|6714.6|6712.8|216
1603864800000|2020-10-28 06:00:00|6715.7|6713.9|6715.4|6713.6|6715.7|6713.9|6713.6|6711.4|152
1603865100000|2020-10-28 06:05:00|6715.3|6713.5|6715.3|6713.5|6716|6714.2|6714.5|6712.5|205
1603865400000|2020-10-28 06:10:00|6715.4|6713.6|6718.4|6716.6|6718.5|6716.7|6715|6712.6|174
1603865700000|2020-10-28 06:15:00|6718.5|6716.7|6719.4|6717.6|6719.6|6717.8|6718.4|6716.6|144
1603866000000|2020-10-28 06:20:00|6719.5|6717.7|6717.7|6715.9|6719.6|6717.8|6717.3|6715.5|173
1603866300000|2020-10-28 06:25:00|6717.6|6715.8|6719.6|6717.8|6719.8|6717.8|6717.3|6715|126
1603866600000|2020-10-28 06:30:00|6719.5|6717.7|6720.5|6718.7|6720.7|6718.9|6719.2|6717.4|139
1603866900000|2020-10-28 06:35:00|6720.6|6718.8|6718.8|6717|6720.7|6718.9|6718.8|6717|148
1603867200000|2020-10-28 06:40:00|6718.7|6716.9|6718.6|6716.8|6719.6|6717.8|6718.5|6716.7|162
1603867500000|2020-10-28 06:45:00|6718.7|6716.9|6720.4|6718.6|6720.6|6718.8|6718.2|6716.4|199
1603867800000|2020-10-28 06:50:00|6720.3|6718.5|6714.6|6712.8|6720.6|6718.8|6713.6|6711.1|369
1603868100000|2020-10-28 06:55:00|6714.5|6712.7|6716|6713|6716.7|6714.7|6713.4|6710.9|302
1603868400000|2020-10-28 07:00:00|6715.9|6712.9|6716.6|6714.8|6719|6716.8|6715.6|6712.9|322
1603868700000|2020-10-28 07:05:00|6716.5|6714.7|6716|6714.2|6717.3|6715.5|6715.4|6713.3|278
1603869000000|2020-10-28 07:10:00|6715.9|6714.1|6716.6|6714.8|6717.5|6715.1|6714.7|6712.6|216
1603869300000|2020-10-28 07:15:00|6716.5|6714.7|6713.7|6711.9|6716.6|6714.7|6713.7|6711.4|308
1603869600000|2020-10-28 07:20:00|6713.9|6712.1|6705.9|6704.1|6713.9|6712.1|6705.6|6703.8|270
1603869900000|2020-10-28 07:25:00|6706.1|6704.3|6709.4|6707.6|6709.8|6708|6706.1|6704.3|196
1603870200000|2020-10-28 07:30:00|6709.3|6707.5|6709.6|6707.8|6709.9|6708.1|6707.3|6705.5|238
1603870500000|2020-10-28 07:35:00|6709.7|6707.9|6706.4|6704.6|6709.8|6708|6706.3|6704.5|224
1603870800000|2020-10-28 07:40:00|6706.5|6704.7|6706.6|6704.8|6709.1|6707.3|6705.4|6703.4|298
1603871100000|2020-10-28 07:45:00|6706.7|6704.9|6704.5|6702.7|6709.1|6707|6704.3|6702.1|253
1603871400000|2020-10-28 07:50:00|6704.4|6702.6|6701.5|6699.7|6705.3|6702.9|6701.4|6699.6|252
1603871700000|2020-10-28 07:55:00|6701.6|6699.8|6702.2|6700.4|6703.7|6701.6|6701.4|6699.3|270
1603872000000|2020-10-28 08:00:00|6702.3|6700.5|6699.5|6697.7|6702.5|6700.7|6698.7|6696.9|261
1603872300000|2020-10-28 08:05:00|6699.4|6697.6|6700.2|6698.4|6700.4|6698.6|6698.8|6697|212
1603872600000|2020-10-28 08:10:00|6700.3|6698.5|6698.2|6696.4|6700.7|6698.9|6697.1|6695.3|256
1603872900000|2020-10-28 08:15:00|6698.3|6696.5|6690.4|6688.6|6698.3|6696.5|6688.9|6685.9|298
1603873200000|2020-10-28 08:20:00|6690.3|6688.5|6688.6|6686.8|6691.1|6689.3|6688.6|6686.8|251
1603873500000|2020-10-28 08:25:00|6688.7|6686.9|6686.5|6684.7|6690.1|6688.1|6686.4|6684.6|265
1603873800000|2020-10-28 08:30:00|6686.2|6684.4|6683.1|6681.3|6687.1|6684.8|6682.4|6680.3|309
1603874100000|2020-10-28 08:35:00|6683|6681.2|6687.6|6685.8|6688.6|6686.8|6682.9|6681.1|256
1603874400000|2020-10-28 08:40:00|6687.5|6685.7|6690.5|6688.7|6690.8|6689|6686.5|6684.7|212
1603874700000|2020-10-28 08:45:00|6690|6688.2|6687.7|6685.9|6690.1|6688.3|6687.3|6685.5|227
1603875000000|2020-10-28 08:50:00|6687.6|6685.8|6684.6|6682.8|6689.4|6687.6|6684.3|6682.5|265
1603875300000|2020-10-28 08:55:00|6684.5|6682.7|6687.9|6686.1|6689.7|6687.4|6683.6|6681.8|319
1603875600000|2020-10-28 09:00:00|6687.7|6685.9|6687|6685.2|6687.7|6685.9|6684.6|6682.8|303
1603875900000|2020-10-28 09:05:00|6687.1|6685.3|6687.9|6684.9|6687.9|6685.9|6685.5|6683.7|284
1603876200000|2020-10-28 09:10:00|6687.3|6685.5|6687.5|6685.7|6688.7|6686.9|6685.5|6683.7|274
1603876500000|2020-10-28 09:15:00|6687.4|6685.6|6679.6|6677.8|6687.5|6685.7|6679.5|6677.7|304
1603876800000|2020-10-28 09:20:00|6679.8|6678|6683.6|6681.8|6683.6|6681.8|6675.4|6673.6|349
1603877100000|2020-10-28 09:25:00|6683.7|6681.9|6679.5|6677.7|6684.4|6682.6|6679.5|6677.7|342
1603877400000|2020-10-28 09:30:00|6679.6|6677.8|6679.9|6678.1|6680|6678.2|6676.5|6674.7|277
1603877700000|2020-10-28 09:35:00|6679.8|6678|6676.6|6674.8|6680.2|6678.1|6676.4|6674.6|227
1603878000000|2020-10-28 09:40:00|6676.7|6674.9|6673.6|6671.8|6676.7|6674.9|6672.5|6670.7|301
1603878300000|2020-10-28 09:45:00|6673.5|6671.7|6671.6|6669.8|6675.8|6673.6|6671.2|6669.4|297
1603878600000|2020-10-28 09:50:00|6671.7|6669.9|6672.4|6670.6|6674.3|6672.5|6671.6|6669.8|273
1603878900000|2020-10-28 09:55:00|6672.2|6670.4|6675.3|6673.5|6675.6|6673.8|6671.3|6669.5|254
1603879200000|2020-10-28 10:00:00|6675.4|6673.6|6673.7|6671.9|6675.4|6673.6|6672.6|6670.8|202
1603879500000|2020-10-28 10:05:00|6673.6|6671.8|6674.7|6672.9|6675.5|6673.7|6673.6|6671.8|208
1603879800000|2020-10-28 10:10:00|6674.8|6673|6674|6672.2|6675.3|6673.5|6672.1|6670.3|265
1603880100000|2020-10-28 10:15:00|6674.1|6672.3|6667.6|6665.8|6674.6|6672.8|6666.6|6664.8|322
1603880400000|2020-10-28 10:20:00|6667.4|6665.6|6665.7|6663.9|6667.7|6665.9|6665.2|6663.4|237
1603880700000|2020-10-28 10:25:00|6665.8|6664|6667.7|6665.9|6668.6|6666.8|6665.4|6663.6|212
1603881000000|2020-10-28 10:30:00|6667.8|6666|6669|6667.2|6670.9|6668.7|6667.4|6665.6|269
1603881300000|2020-10-28 10:35:00|6668.9|6667.1|6670.7|6668.9|6670.8|6669|6667.6|6665.8|233
1603881600000|2020-10-28 10:40:00|6670.6|6668.8|6670.6|6668.8|6671.7|6669.9|6668.9|6667.1|223
1603881900000|2020-10-28 10:45:00|6670.7|6668.9|6667.5|6665.7|6670.8|6669|6667.2|6665.4|169
1603882200000|2020-10-28 10:50:00|6667.6|6665.8|6666.5|6664.7|6667.6|6665.8|6665.1|6663.3|164
1603882500000|2020-10-28 10:55:00|6666.6|6664.8|6664|6661|6667.5|6665.7|6663.4|6661|211
1603882800000|2020-10-28 11:00:00|6662.8|6660.8|6662.8|6661|6664.6|6662.8|6662.2|6660.4|256
1603883100000|2020-10-28 11:05:00|6662.7|6660.9|6662.7|6660.9|6664.9|6663.1|6659.4|6657.6|297
1603883400000|2020-10-28 11:10:00|6662.6|6660.8|6661.9|6660.1|6663.1|6661.3|6659.7|6657.9|233
1603883700000|2020-10-28 11:15:00|6661.8|6660|6664.6|6662.8|6665.1|6663.3|6660.8|6659|190
1603884000000|2020-10-28 11:20:00|6664.7|6662.9|6665.8|6664|6666.3|6664.2|6663.9|6662.1|178
1603884300000|2020-10-28 11:25:00|6665.9|6664.1|6667.6|6665.8|6667.8|6665.9|6665.3|6663.5|216
1603884600000|2020-10-28 11:30:00|6667.5|6665.7|6667.6|6665.8|6669.4|6667.6|6666.4|6664.6|242
1603884900000|2020-10-28 11:35:00|6667.4|6665.6|6665.6|6663.8|6667.9|6666.1|6665.1|6663.3|242
1603885200000|2020-10-28 11:40:00|6665.7|6663.9|6665.6|6663.8|6666.6|6664.8|6664.1|6662.3|271
1603885500000|2020-10-28 11:45:00|6665.7|6663.9|6663.4|6661.6|6666|6664.2|6662.4|6660.6|222
1603885800000|2020-10-28 11:50:00|6663.5|6661.7|6665.8|6664|6666|6664.2|6662.6|6660.8|232
1603886100000|2020-10-28 11:55:00|6665.7|6663.9|6662.9|6661.1|6665.9|6664.1|6662.1|6660.3|221
1603886400000|2020-10-28 12:00:00|6662.8|6661|6660.4|6658.6|6662.9|6661.1|6658.6|6656.8|363
1603886700000|2020-10-28 12:05:00|6660.5|6658.7|6658.7|6656.9|6661.7|6659.9|6657.6|6655.8|251
1603887000000|2020-10-28 12:10:00|6658.6|6656.8|6660.9|6659.1|6663.1|6661.3|6658.4|6656.6|293
1603887300000|2020-10-28 12:15:00|6660.8|6659|6659.7|6657.9|6660.9|6659.1|6657.9|6656.1|233
1603887600000|2020-10-28 12:20:00|6659.6|6657.8|6658.5|6656.7|6661.2|6659.1|6657.9|6655.5|253
1603887900000|2020-10-28 12:25:00|6658.6|6656.8|6653.3|6650.3|6659.4|6657.4|6652.1|6650.1|367
1603888200000|2020-10-28 12:30:00|6653.4|6650.4|6647.7|6645.9|6654.1|6652.2|6646.8|6644.5|363
1603888500000|2020-10-28 12:35:00|6647.6|6645.8|6642.6|6640.8|6647.7|6645.9|6639.7|6637.9|358
1603888800000|2020-10-28 12:40:00|6642.7|6640.9|6638.5|6636.7|6642.8|6641|6638.5|6636.7|358
1603889100000|2020-10-28 12:45:00|6638.4|6636.6|6640.7|6638.9|6641.3|6639.5|6638.3|6636.2|387
1603889400000|2020-10-28 12:50:00|6640.8|6639|6647.3|6644.3|6648.2|6645.9|6640.5|6638.7|367
1603889700000|2020-10-28 12:55:00|6647.2|6644.2|6648.4|6646.6|6648.8|6647|6644.6|6642.3|334
1603890000000|2020-10-28 13:00:00|6648.1|6646.3|6647.7|6645.9|6648.8|6647|6646.1|6644.2|361
1603890300000|2020-10-28 13:05:00|6647.6|6645.8|6647.6|6645.8|6648.7|6646.9|6645.6|6643.3|406
1603890600000|2020-10-28 13:10:00|6648.2|6645.2|6646.5|6644.7|6648.6|6646.8|6645.5|6643.7|370
1603890900000|2020-10-28 13:15:00|6646.6|6644.8|6643.8|6642|6646.6|6644.8|6642.5|6640.6|349
1603891200000|2020-10-28 13:20:00|6643.7|6641.9|6646.6|6644.8|6646.7|6644.9|6642.3|6639.8|319
1603891500000|2020-10-28 13:25:00|6646.5|6644.7|6648.5|6646.7|6649.6|6647.8|6644.5|6642.1|397
1603891800000|2020-10-28 13:30:00|6647.7|6645.9|6646.7|6644.9|6649.8|6648|6646.3|6644.5|512
1603892100000|2020-10-28 13:35:00|6646.6|6644.8|6654.3|6652.5|6654.5|6652.7|6645.8|6643.3|497
1603892400000|2020-10-28 13:40:00|6654.2|6652.4|6652.4|6650.6|6654.2|6652.4|6651.3|6649.1|478
1603892700000|2020-10-28 13:45:00|6651.8|6650|6651.8|6650|6653.8|6651.5|6649.2|6647.2|418
1603893000000|2020-10-28 13:50:00|6651.9|6650.1|6642.8|6641|6653.7|6651.9|6641.7|6639.9|472
1603893300000|2020-10-28 13:55:00|6642.7|6640.9|6646.9|6645.1|6647.4|6645.2|6641.3|6639.4|351
1603893600000|2020-10-28 14:00:00|6646.8|6645|6652.3|6649.3|6656.5|6654.7|6644.9|6643.1|615
1603893900000|2020-10-28 14:05:00|6651.1|6649.4|6646.8|6645|6652.3|6650|6646.7|6644.4|489
1603894200000|2020-10-28 14:10:00|6646.6|6644.8|6644.5|6642.7|6647.6|6645.8|6643.3|6641.5|455
1603894500000|2020-10-28 14:15:00|6643.9|6642.1|6641.4|6639.6|6645.2|6643.4|6640.8|6639|439
1603894800000|2020-10-28 14:20:00|6641.1|6639.3|6636.5|6634.7|6642.9|6641.1|6636.3|6634.5|490
1603895100000|2020-10-28 14:25:00|6637|6635.2|6637.3|6634.3|6638.2|6636|6629.6|6627.2|520
1603895400000|2020-10-28 14:30:00|6637.2|6634.2|6639.8|6638|6641.6|6639.8|6630.6|6628.8|542
1603895700000|2020-10-28 14:35:00|6639.7|6637.9|6642.8|6641|6645.1|6642.9|6638.6|6636.3|425
1603896000000|2020-10-28 14:40:00|6642.7|6640.9|6643.6|6641.8|6645.8|6643.8|6640.8|6639|503
1603896300000|2020-10-28 14:45:00|6643.5|6641.7|6639.1|6637.3|6643.8|6641.8|6638.3|6636.1|379
1603896600000|2020-10-28 14:50:00|6639|6637.2|6634.9|6633.1|6639.2|6637.4|6632.7|6630.3|460
1603896900000|2020-10-28 14:55:00|6634.8|6633|6637.3|6635.5|6637.5|6635.7|6631.6|6629.8|439
1603897200000|2020-10-28 15:00:00|6637.4|6635.6|6637.9|6636.1|6642.5|6639.9|6635.9|6634.1|424
1603897500000|2020-10-28 15:05:00|6638.3|6636.5|6646.7|6644.9|6647.2|6645|6638|6636.2|501
1603897800000|2020-10-28 15:10:00|6646.6|6644.8|6646.5|6644.7|6649.3|6647.2|6644.6|6642.3|399
1603898100000|2020-10-28 15:15:00|6646.3|6644.5|6648.8|6647|6650.2|6647.9|6644.4|6642.1|390
1603898400000|2020-10-28 15:20:00|6649.3|6647.5|6645.8|6644|6650.3|6647.9|6643.5|6641.7|350
1603898700000|2020-10-28 15:25:00|6645.9|6644.1|6646.9|6645.1|6647.5|6645.7|6645.5|6643|220
1603899000000|2020-10-28 15:30:00|6646.7|6644.9|6642.2|6640.4|6647.4|6645.6|6641.8|6639.6|372
1603899300000|2020-10-28 15:35:00|6642.1|6640.3|6646.6|6644.8|6647.5|6645.7|6642.1|6640|411
1603899600000|2020-10-28 15:40:00|6646.5|6644.7|6649.5|6647.7|6651|6648.8|6645.7|6643.3|399
1603899900000|2020-10-28 15:45:00|6649.4|6647.6|6650.4|6648.6|6651.7|6649.6|6648.5|6646|336
1603900200000|2020-10-28 15:50:00|6650.5|6648.7|6657.7|6655.9|6657.7|6655.9|6649.5|6647.4|464
1603900500000|2020-10-28 15:55:00|6657.6|6655.8|6660.3|6658.5|6661.6|6659.8|6656.5|6654.3|484
1603900800000|2020-10-28 16:00:00|6660.5|6658.7|6655.4|6653.6|6661.6|6659.8|6652.2|6650.1|497
1603901100000|2020-10-28 16:05:00|6655.5|6653.7|6657.4|6655.6|6661.3|6659.4|6654.4|6652.2|403
1603901400000|2020-10-28 16:10:00|6657.2|6655.4|6658.4|6656.6|6660.6|6658.6|6656.7|6654.7|296
1603901700000|2020-10-28 16:15:00|6658.3|6656.5|6657.3|6655.5|6660.3|6658.5|6657|6655|361
1603902000000|2020-10-28 16:20:00|6658|6655|6658.3|6656.5|6659.1|6656.7|6656.4|6653.7|359
1603902300000|2020-10-28 16:25:00|6658.2|6656.4|6657.2|6655.4|6659.9|6657.6|6656.3|6654.1|264
1603902600000|2020-10-28 16:30:00|6657.3|6655.5|6659.3|6656.3|6659.5|6657.7|6656.8|6655|280
1603902900000|2020-10-28 16:35:00|6659.4|6657.6|6656.5|6654.7|6659.7|6657.9|6656.5|6654.7|368
1603903200000|2020-10-28 16:40:00|6656.6|6654.8|6654.5|6652.7|6656.7|6654.9|6652.5|6650.4|296
1603903500000|2020-10-28 16:45:00|6654.4|6652.6|6656|6653|6658|6655.5|6652.8|6650.4|289
1603903800000|2020-10-28 16:50:00|6656.1|6653.1|6654.4|6652.6|6656.3|6654|6653.6|6651.1|312
1603904100000|2020-10-28 16:55:00|6655|6652|6656.3|6654.5|6658.1|6656.3|6654.3|6652|331
1603904400000|2020-10-28 17:00:00|6655.7|6653.9|6654.6|6652.8|6657.1|6655|6654.3|6652|344
1603904700000|2020-10-28 17:05:00|6654.7|6652.9|6654.3|6652.5|6656.2|6654.4|6653.8|6652|264
1603905000000|2020-10-28 17:10:00|6654.2|6652.4|6652.9|6651.1|6655|6653.2|6651.8|6650|303
1603905300000|2020-10-28 17:15:00|6653|6651.2|6654.9|6653.1|6655.5|6653.6|6651.6|6649.7|318
1603905600000|2020-10-28 17:20:00|6654.8|6653|6652.4|6650.6|6654.9|6653.1|6651.3|6649.5|261
1603905900000|2020-10-28 17:25:00|6652.5|6650.7|6653.4|6651.6|6653.6|6651.8|6651.8|6650|233
1603906200000|2020-10-28 17:30:00|6653.5|6651.7|6654.4|6652.6|6654.8|6653|6652.1|6650.2|234
1603906500000|2020-10-28 17:35:00|6654.3|6652.5|6655|6653.2|6655.6|6653.8|6654.1|6652.3|234
1603906800000|2020-10-28 17:40:00|6655.3|6653.5|6651.5|6649.7|6655.5|6653.7|6650.6|6648.8|236
1603907100000|2020-10-28 17:45:00|6651.6|6649.8|6652.8|6649.8|6653.4|6651.6|6650.4|6648.3|269
1603907400000|2020-10-28 17:50:00|6652.7|6649.7|6654.4|6652.6|6654.8|6653|6651.7|6649.7|228
1603907700000|2020-10-28 17:55:00|6654.3|6652.5|6655.2|6652.2|6655.4|6653.6|6653.4|6651.3|166
1603908000000|2020-10-28 18:00:00|6655.3|6652.3|6652.4|6650.6|6655.3|6652.6|6651.6|6649.8|186
1603908300000|2020-10-28 18:05:00|6652.9|6649.9|6652.3|6650.5|6654|6651.8|6651.7|6649.4|125
1603908600000|2020-10-28 18:10:00|6652.4|6650.6|6651.3|6649.5|6653.2|6650.8|6650.2|6647.9|142
1603908900000|2020-10-28 18:15:00|6650.8|6649|6651.6|6649.8|6653.3|6650.6|6650.6|6648.2|149
1603909200000|2020-10-28 18:20:00|6651.7|6649.9|6655.3|6653.5|6656|6653.5|6651.6|6649.3|207
1603909500000|2020-10-28 18:25:00|6656.1|6653.1|6656.4|6654.6|6657.1|6654.8|6654.4|6652|191
1603909800000|2020-10-28 18:30:00|6657|6654|6657|6655.2|6658.3|6656.4|6656.5|6654|166
1603910100000|2020-10-28 18:35:00|6657.1|6655.3|6653.6|6651.8|6657.3|6655.3|6653.5|6651.1|135
1603910400000|2020-10-28 18:40:00|6653.7|6651.9|6656.3|6654.5|6657.2|6654.7|6653.5|6651.2|137
1603910700000|2020-10-28 18:45:00|6655.8|6654|6657.2|6655.4|6658.1|6655.6|6655.5|6653.7|172
1603911000000|2020-10-28 18:50:00|6657.3|6655.5|6655|6652|6659.2|6656.8|6654.3|6651.9|245
1603911300000|2020-10-28 18:55:00|6655.2|6652.2|6656.4|6654.6|6660.3|6658.5|6654.5|6652.1|256
1603911600000|2020-10-28 19:00:00|6657.1|6654.1|6654.1|6652.3|6657.4|6655.6|6653.3|6650.3|243
1603911900000|2020-10-28 19:05:00|6653.7|6651.9|6654.5|6652.7|6656.1|6653.7|6652.6|6650.3|206
1603912200000|2020-10-28 19:10:00|6654.4|6652.6|6651.6|6649.8|6655.1|6652.7|6651.4|6648.9|170
1603912500000|2020-10-28 19:15:00|6652.2|6649.2|6651.1|6648.1|6652.3|6650|6650.5|6648|89
1603912800000|2020-10-28 19:20:00|6650.3|6648.5|6652.4|6650.6|6652.6|6650.8|6648.6|6646.2|168
1603913100000|2020-10-28 19:25:00|6652.5|6650.7|6650.8|6647.8|6653.5|6651.7|6650.6|6647.8|204
1603913400000|2020-10-28 19:30:00|6650.9|6647.9|6652.3|6650.5|6653.5|6651.7|6650.3|6647.9|206
1603913700000|2020-10-28 19:35:00|6652.4|6650.6|6647.3|6645.5|6652.9|6650.6|6647.1|6645.2|220
1603914000000|2020-10-28 19:40:00|6647.4|6645.6|6650.3|6647.3|6651.8|6649|6647.3|6645|194
1603914300000|2020-10-28 19:45:00|6650.4|6647.4|6646.6|6644.8|6650.8|6648.1|6646.1|6643.4|126
1603914600000|2020-10-28 19:50:00|6646.1|6643.1|6643.1|6640.1|6646.2|6643.4|6642.2|6640|218
1603914900000|2020-10-28 19:55:00|6643.2|6640.2|6641|6638|6643.4|6640.8|6638.5|6636|344
1603915200000|2020-10-28 20:00:00|6640.9|6637.9|6639.6|6637.8|6642.2|6639.7|6638.6|6636.8|175
1603915500000|2020-10-28 20:05:00|6639.5|6637.7|6640.1|6637.1|6640.5|6637.9|6639|6636.6|147
1603915800000|2020-10-28 20:10:00|6639.5|6637.7|6640.2|6638.4|6640.9|6638.7|6639.2|6637|102
1603916100000|2020-10-28 20:15:00|6640.1|6638.3|6639.5|6637.7|6640.3|6638.3|6639.4|6637|80
1603916400000|2020-10-28 20:20:00|6639.6|6637.8|6639.4|6637.6|6640.3|6637.9|6638.7|6636.9|70
1603916700000|2020-10-28 20:25:00|6639.5|6637.7|6639.4|6637.6|6640.1|6638|6639.3|6637|43
1603917000000|2020-10-28 20:30:00|6639.6|6637.8|6641.8|6640|6642.4|6640|6639.3|6637.1|143
1603917300000|2020-10-28 20:35:00|6641.9|6640.1|6642.2|6639.2|6642.4|6640.1|6641|6638.8|113
1603917600000|2020-10-28 20:40:00|6642.1|6639.1|6642|6639|6643.1|6640.8|6641.3|6638.8|95
1603917900000|2020-10-28 20:45:00|6642.1|6639.1|6639.2|6636.2|6642.2|6639.2|6639|6636|99
1603918200000|2020-10-28 20:50:00|6639|6636|6639.1|6636.1|6639.3|6636.5|6637.9|6634.9|113
1603918500000|2020-10-28 20:55:00|6639.2|6636.2|6640.3|6637.3|6641|6638|6639.2|6636.2|151
1603918800000|2020-10-28 21:00:00|6640.4|6637.4|6640.1|6637.1|6640.4|6637.4|6639.9|6636.9|11
1603919100000|2020-10-28 21:05:00|6640|6637|6645.2|6641.2|6648.4|6644.4|6639.8|6636.4|171
1603919400000|2020-10-28 21:10:00|6644.7|6640.7|6646|6642|6646.2|6642.2|6644.2|6640.2|137
1603919700000|2020-10-28 21:15:00|6645.8|6641.8|6646.9|6642.9|6646.9|6643.2|6645.5|6641.5|188
1603920000000|2020-10-28 21:20:00|6646.7|6642.7|6645.8|6641.8|6646.8|6642.8|6645.1|6641.1|107
1603920300000|2020-10-28 21:25:00|6646|6642|6644.9|6641.1|6646.1|6642.5|6643.6|6639.6|219
1603920600000|2020-10-28 21:30:00|6644.8|6640.9|6645|6641|6645.1|6641.3|6643.4|6639.8|154
1603920900000|2020-10-28 21:35:00|6644.6|6640.8|6643.8|6640.7|6644.9|6641.2|6643.1|6639.7|161
1603921200000|2020-10-28 21:40:00|6643.7|6640.8|6642|6638.1|6644.3|6641.2|6641.6|6637.6|136
1603921500000|2020-10-28 21:45:00|6641.8|6638.3|6641.9|6638.2|6642.4|6638.6|6641.2|6637.7|147
1603921800000|2020-10-28 21:50:00|6642|6638.1|6642|6638.6|6642.7|6639.1|6641.1|6637.9|199
1603922100000|2020-10-28 21:55:00|6641.8|6638.7|6645.7|6642.4|6646.5|6642.9|6641.8|6638.7|305
1603922400000|2020-10-28 22:00:00|6646.1|6642.7|6643.4|6640.4|6646.1|6642.7|6642.1|6639.1|279
1603922700000|2020-10-28 22:05:00|6643.6|6640.6|6645.6|6642.6|6645.7|6642.7|6643.5|6640.5|144
1603923000000|2020-10-28 22:10:00|6645.5|6642.5|6644.7|6641.7|6645.8|6642.8|6644.5|6641.5|77
1603923300000|2020-10-28 22:15:00|6644.4|6641.4|6647.9|6644.9|6648|6645|6644.3|6641.3|128
1603923600000|2020-10-28 22:20:00|6648|6645|6646.8|6643.8|6648.2|6645.2|6645.1|6642.1|102
1603923900000|2020-10-28 22:25:00|6646.9|6643.9|6649.1|6646.1|6649.2|6646.2|6646.9|6643.9|165
1603924200000|2020-10-28 22:30:00|6649|6646|6649.6|6646.6|6651.8|6649.1|6648.2|6645.2|157
1603924500000|2020-10-28 22:35:00|6649.7|6646.7|6650.2|6647.2|6651.6|6648.6|6649.5|6646.6|83
1603924800000|2020-10-28 22:40:00|6650.1|6647.1|6648.2|6645.2|6650.2|6647.2|6648|6645|77
1603925100000|2020-10-28 22:45:00|6648.1|6645.1|6647.2|6644.2|6648.8|6645.8|6646.7|6644.2|115
1603925400000|2020-10-28 22:50:00|6647.3|6644.3|6649.1|6646.1|6649.4|6646.4|6647.3|6644.3|121
1603925700000|2020-10-28 22:55:00|6649.3|6646.3|6645.7|6642.7|6649.4|6646.4|6645.6|6642.6|141
1603926000000|2020-10-28 23:00:00|6645.8|6642.8|6645.9|6642.9|6647.3|6644.3|6645.1|6642.1|256
1603926300000|2020-10-28 23:05:00|6646|6643|6645.1|6642.1|6647.2|6644.2|6644.9|6641.9|161
1603926600000|2020-10-28 23:10:00|6645.2|6642.2|6646.1|6643.1|6646.3|6643.3|6644.7|6641.7|237
1603926900000|2020-10-28 23:15:00|6645.9|6642.9|6645.4|6642.4|6646.2|6643.2|6644.4|6642.1|318
1603927200000|2020-10-28 23:20:00|6645.3|6642.3|6643.8|6640.8|6645.3|6642.3|6642.5|6640.1|328
1603927500000|2020-10-28 23:25:00|6643.7|6640.7|6643.2|6640.2|6644.6|6642|6642.7|6639.7|204
1603927800000|2020-10-28 23:30:00|6643.1|6640.1|6643.2|6640.2|6644.2|6641.2|6642.4|6639.8|162
1603928100000|2020-10-28 23:35:00|6643.1|6640.1|6644.1|6641.1|6644.3|6641.4|6640.7|6638.9|168
1603928400000|2020-10-28 23:40:00|6644.2|6641.2|6645.9|6642.9|6646.5|6644.1|6643.2|6640.5|235
1603928700000|2020-10-28 23:45:00|6646|6643|6646.2|6643.2|6646.5|6643.9|6644.3|6641.9|136
1603929000000|2020-10-28 23:50:00|6646.1|6643.1|6648.1|6645.1|6648.3|6645.7|6645.9|6643|165
1603929300000|2020-10-28 23:55:00|6648.2|6645.2|6650.3|6647.3|6651.2|6648.9|6648.1|6645.1|259
1603929600000|2020-10-29 00:00:00|6650.2|6647.2|6650.3|6648.5|6651.3|6648.8|6646.6|6644.8|351
1603929900000|2020-10-29 00:05:00|6650.4|6648.6|6653.2|6650.2|6653.2|6650.8|6648.5|6646.7|260
1603930200000|2020-10-29 00:10:00|6653.1|6650.1|6654.9|6651.9|6655.6|6653.8|6651.6|6649.8|241
1603930500000|2020-10-29 00:15:00|6654.4|6652.6|6653.6|6651.8|6654.4|6652.6|6651.5|6649.2|215
1603930800000|2020-10-29 00:20:00|6653.7|6651.9|6655.8|6654|6656.2|6654|6653.6|6651.2|205
1603931100000|2020-10-29 00:25:00|6655.7|6653.9|6654|6651|6656.7|6654.7|6653.6|6650.6|348
1603931400000|2020-10-29 00:30:00|6654.1|6651.1|6655.8|6652.8|6655.9|6653.5|6653.4|6650.4|311
1603931700000|2020-10-29 00:35:00|6655.7|6652.7|6653.2|6651.4|6655.8|6652.8|6652.8|6650.4|231
1603932000000|2020-10-29 00:40:00|6653.9|6650.9|6655.4|6653.6|6656.1|6654.2|6653.2|6650.8|182
1603932300000|2020-10-29 00:45:00|6655.3|6653.5|6654.1|6651.1|6656.1|6653.8|6653|6651|178
1603932600000|2020-10-29 00:50:00|6654|6651|6651.4|6649.6|6654.2|6651.8|6650.9|6648.9|190
1603932900000|2020-10-29 00:55:00|6651.5|6649.7|6648.8|6647|6652.6|6650.8|6648.4|6646.4|274
1603933200000|2020-10-29 01:00:00|6648.9|6647.1|6650.6|6648.8|6651.6|6649.6|6647.5|6645.7|304
1603933500000|2020-10-29 01:05:00|6650.5|6648.7|6651|6648|6651|6648.7|6648.7|6646.3|282
1603933800000|2020-10-29 01:10:00|6651.1|6648.1|6652.3|6650.5|6654.1|6651.9|6650.3|6648.1|220
1603934100000|2020-10-29 01:15:00|6652.2|6650.4|6652.3|6650.5|6652.6|6650.6|6649|6647.2|285
1603934400000|2020-10-29 01:20:00|6651.7|6649.9|6648.5|6646.7|6652.5|6650.5|6647.9|6645.9|262
1603934700000|2020-10-29 01:25:00|6648.6|6646.8|6648.4|6646.6|6651.1|6648.7|6648.1|6646|218
1603935000000|2020-10-29 01:30:00|6648.5|6646.7|6651.5|6649.7|6653.5|6651|6648.5|6646.7|326
1603935300000|2020-10-29 01:35:00|6651.6|6649.8|6653.4|6651.6|6653.6|6651.8|6650.5|6648.6|270
1603935600000|2020-10-29 01:40:00|6653.3|6651.5|6654.9|6653.1|6656.2|6654.1|6653.3|6651.2|237
1603935900000|2020-10-29 01:45:00|6654.8|6653|6654.4|6652.6|6655.2|6653.2|6653.3|6651.1|262
1603936200000|2020-10-29 01:50:00|6654.3|6652.5|6652.5|6650.7|6656.3|6653.9|6652.4|6650.3|285
1603936500000|2020-10-29 01:55:00|6652.6|6650.8|6653|6651.2|6655|6652.7|6652.1|6649.9|264
1603936800000|2020-10-29 02:00:00|6653.1|6651.3|6647.1|6645.3|6653.4|6651.6|6646.9|6645.1|263
1603937100000|2020-10-29 02:05:00|6647.2|6645.4|6648.5|6646.7|6649.5|6647.4|6646.3|6643.9|188
1603937400000|2020-10-29 02:10:00|6648.4|6646.6|6645.5|6643.7|6648.8|6647|6645.2|6643.1|214
1603937700000|2020-10-29 02:15:00|6645.6|6643.8|6644.3|6642.5|6646.4|6644.3|6644.2|6641.8|174
1603938000000|2020-10-29 02:20:00|6644.4|6642.6|6643.1|6641.3|6645.8|6643.5|6642.3|6640.5|166
1603938300000|2020-10-29 02:25:00|6643.2|6641.4|6644.7|6642.9|6644.8|6643|6643.1|6641|167
1603938600000|2020-10-29 02:30:00|6644.4|6642.6|6644.8|6641.8|6645.2|6643.4|6644.1|6641.8|93
1603938900000|2020-10-29 02:35:00|6644.9|6641.9|6644|6642.2|6645|6642.9|6643.6|6641.3|89
1603939200000|2020-10-29 02:40:00|6644.1|6642.3|6643.1|6641.3|6644.2|6642.4|6642.1|6639.9|155
1603939500000|2020-10-29 02:45:00|6643|6641.2|6641.9|6640.1|6643.2|6641.4|6641.9|6639.7|97
1603939800000|2020-10-29 02:50:00|6641.8|6640|6640.2|6638.4|6642.8|6640.6|6639.5|6637.7|117
1603940100000|2020-10-29 02:55:00|6640.3|6638.5|6639.1|6636.1|6640.5|6638.5|6637.5|6635.7|166
1603940400000|2020-10-29 03:00:00|6638.8|6637|6638.2|6636.4|6639.7|6637.4|6637.9|6635.7|105
1603940700000|2020-10-29 03:05:00|6638.3|6636.5|6639.4|6637.6|6639.9|6637.6|6638.2|6636.4|82
1603941000000|2020-10-29 03:10:00|6639.5|6637.7|6639.4|6637.6|6640.9|6638.5|6639.3|6637.1|149
1603941300000|2020-10-29 03:15:00|6639.3|6637.5|6641.5|6639.7|6642.1|6639.8|6639.2|6636.8|123
1603941600000|2020-10-29 03:20:00|6641.6|6639.8|6642.2|6640.4|6642.4|6640.6|6641.3|6639.5|85
1603941900000|2020-10-29 03:25:00|6642.3|6640.5|6646.3|6644.5|6646.5|6644.6|6642.2|6640.4|255
1603942200000|2020-10-29 03:30:00|6646.4|6644.6|6647.7|6645.9|6649.7|6647.4|6646.4|6644.6|252
1603942500000|2020-10-29 03:35:00|6647.6|6645.8|6647.2|6645.4|6647.9|6646.1|6646.4|6644.3|175
1603942800000|2020-10-29 03:40:00|6647.1|6645.3|6647|6645.2|6647.6|6645.4|6646.2|6644.3|175
1603943100000|2020-10-29 03:45:00|6647.1|6645.3|6648.2|6646.4|6648.4|6646.4|6647|6645|138
1603943400000|2020-10-29 03:50:00|6648.1|6646.3|6648.2|6646.4|6648.9|6646.5|6647.7|6645.3|114
1603943700000|2020-10-29 03:55:00|6648.3|6646.5|6650.7|6647.7|6650.9|6648.4|6648.2|6645.7|147
1603944000000|2020-10-29 04:00:00|6650.8|6647.8|6650.7|6648.9|6652|6649.5|6650.1|6647.7|169
1603944300000|2020-10-29 04:05:00|6650.8|6649|6649.3|6647.5|6651.8|6649.4|6648.9|6646.8|186
1603944600000|2020-10-29 04:10:00|6649.2|6647.4|6649.1|6647.3|6650.1|6647.6|6649|6646.7|121
1603944900000|2020-10-29 04:15:00|6649.2|6647.4|6649.6|6646.6|6650.1|6647.7|6647.9|6646|120
1603945200000|2020-10-29 04:20:00|6649.5|6646.5|6650.8|6647.8|6650.9|6648.5|6648.9|6646.5|93
1603945500000|2020-10-29 04:25:00|6650.7|6647.7|6650.8|6649|6651.9|6649.9|6650.1|6647.7|118
1603945800000|2020-10-29 04:30:00|6650.9|6649.1|6648.3|6646.5|6651.5|6649.3|6648.1|6646.3|152
1603946100000|2020-10-29 04:35:00|6648.2|6646.4|6648.2|6646.4|6649.1|6647.3|6647.1|6644.8|210
1603946400000|2020-10-29 04:40:00|6648.1|6646.3|6648.1|6646.3|6648.8|6646.8|6647|6645.2|166
1603946700000|2020-10-29 04:45:00|6648.8|6645.8|6648.3|6646.5|6649.7|6647.4|6648|6645.8|130
1603947000000|2020-10-29 04:50:00|6648.4|6646.6|6648.4|6646.6|6649.4|6647.1|6648|6645.7|109
1603947300000|2020-10-29 04:55:00|6648.3|6646.5|6647.4|6645.6|6648.8|6646.7|6647.1|6644.8|187
1603947600000|2020-10-29 05:00:00|6647.5|6645.7|6649|6647.2|6650|6647.6|6646.6|6644.7|238
1603947900000|2020-10-29 05:05:00|6649.1|6647.3|6648.4|6646.6|6650|6647.7|6648.2|6646.3|171
1603948200000|2020-10-29 05:10:00|6648.5|6646.7|6650.1|6648.3|6650.9|6648.6|6648.3|6646.2|194
1603948500000|2020-10-29 05:15:00|6650.2|6648.4|6649.5|6646.5|6650.2|6648.4|6648.2|6646.3|147
1603948800000|2020-10-29 05:20:00|6649.4|6646.4|6648.3|6646.5|6649.5|6647.2|6648.1|6646.2|177
1603949100000|2020-10-29 05:25:00|6648.4|6646.6|6649.7|6646.7|6649.8|6647.5|6648.2|6646.3|176
1603949400000|2020-10-29 05:30:00|6649.8|6646.8|6649.7|6646.7|6650.7|6648.3|6648.2|6646.1|184
1603949700000|2020-10-29 05:35:00|6649.6|6646.6|6649.2|6647.4|6649.8|6647.6|6648.4|6646.6|94
1603950000000|2020-10-29 05:40:00|6649.3|6647.5|6648.7|6645.7|6649.3|6647.5|6647.3|6645.5|110
1603950300000|2020-10-29 05:45:00|6648.8|6645.8|6649.8|6648|6650.4|6648.1|6648.5|6645.7|142
1603950600000|2020-10-29 05:50:00|6650.4|6647.4|6650.7|6647.7|6651.2|6648.8|6649.1|6647|142
1603950900000|2020-10-29 05:55:00|6650.8|6647.8|6652.1|6650.3|6652.2|6650.4|6650.5|6647.8|132
1603951200000|2020-10-29 06:00:00|6652.2|6650.4|6652.1|6650.3|6652.2|6650.4|6650|6647.5|157
1603951500000|2020-10-29 06:05:00|6652.2|6650.4|6652.2|6650.4|6653|6650.9|6651.3|6648.8|178
1603951800000|2020-10-29 06:10:00|6652.1|6650.3|6651.9|6650.1|6652.9|6650.6|6650.6|6648.8|223
1603952100000|2020-10-29 06:15:00|6652|6650.2|6655.1|6653.3|6655.7|6653.3|6652|6650.2|189
1603952400000|2020-10-29 06:20:00|6655.7|6652.7|6657.2|6655.4|6657.9|6656.1|6654.9|6652.5|316
1603952700000|2020-10-29 06:25:00|6657.1|6655.3|6657.2|6655.4|6657.7|6655.9|6656.6|6654.5|194
1603953000000|2020-10-29 06:30:00|6657.8|6654.8|6656.2|6654.4|6657.8|6655.5|6656|6654.1|243
1603953300000|2020-10-29 06:35:00|6656.3|6654.5|6657.7|6655.9|6659.7|6657.3|6655.7|6653.5|219
1603953600000|2020-10-29 06:40:00|6657.6|6655.8|6657.1|6655.3|6659.9|6657.7|6656.8|6654.4|246
1603953900000|2020-10-29 06:45:00|6657.2|6655.4|6656.1|6654.3|6657.9|6655.9|6656.1|6654.3|206
1603954200000|2020-10-29 06:50:00|6656|6654.2|6655.3|6653.5|6656.8|6654.6|6654.3|6652.5|174
1603954500000|2020-10-29 06:55:00|6655.4|6653.6|6656|6653|6656.6|6654.6|6654.4|6652.6|175
1603954800000|2020-10-29 07:00:00|6655.9|6652.9|6651.8|6648.8|6656.5|6654|6648.5|6646.7|311
1603955100000|2020-10-29 07:05:00|6651.7|6648.7|6651.3|6649.5|6651.9|6649.7|6650.3|6648.3|265
1603955400000|2020-10-29 07:10:00|6651.4|6649.6|6655.6|6653.8|6656.4|6654.3|6651.4|6649.6|265
1603955700000|2020-10-29 07:15:00|6655.5|6653.7|6660.3|6658.5|6660.3|6658.5|6655.3|6652.9|291
1603956000000|2020-10-29 07:20:00|6660.2|6658.4|6657.8|6656|6661.4|6659|6657.3|6655.5|208
1603956300000|2020-10-29 07:25:00|6657.5|6655.7|6656.2|6654.4|6658.4|6656.6|6655.1|6653.1|251
1603956600000|2020-10-29 07:30:00|6656.3|6654.5|6654.9|6653.1|6658.4|6656.6|6654.8|6652.6|289
1603956900000|2020-10-29 07:35:00|6654.8|6653|6656|6654.2|6656|6654.2|6652.1|6650.3|307
1603957200000|2020-10-29 07:40:00|6655.9|6654.1|6656.4|6654.6|6657.6|6655.8|6654.5|6652.4|274
1603957500000|2020-10-29 07:45:00|6656.3|6654.5|6655.1|6653.3|6656.7|6654.9|6654.5|6652.7|255
1603957800000|2020-10-29 07:50:00|6655|6653.2|6653.3|6651.5|6655.3|6653.3|6650.5|6648.7|261
1603958100000|2020-10-29 07:55:00|6653.2|6651.4|6653|6650|6653.3|6651.5|6650.3|6647.9|242
1603958400000|2020-10-29 08:00:00|6652.9|6649.9|6653.4|6651.6|6654.7|6652.9|6651.6|6649.8|307
1603958700000|2020-10-29 08:05:00|6653.3|6651.5|6653.5|6651.7|6654.3|6652.5|6650.6|6648.8|369
1603959000000|2020-10-29 08:10:00|6653.4|6651.6|6648.5|6646.7|6653.5|6651.7|6648.3|6646.5|359
1603959300000|2020-10-29 08:15:00|6648.6|6646.8|6644.5|6642.7|6650|6647.8|6643.8|6641.9|418
1603959600000|2020-10-29 08:20:00|6644.3|6642.5|6647.8|6646|6650.2|6648.4|6644|6642.2|381
1603959900000|2020-10-29 08:25:00|6647.9|6646.1|6647.8|6646|6649.1|6646.8|6645.9|6644.1|352
1603960200000|2020-10-29 08:30:00|6647.7|6645.9|6649.5|6647.7|6649.8|6648|6645.9|6643.9|342
1603960500000|2020-10-29 08:35:00|6649.4|6647.6|6649.9|6648.1|6650.6|6648.4|6647.4|6645.1|342
1603960800000|2020-10-29 08:40:00|6649.8|6648|6645|6643.2|6650.7|6648.6|6645|6643.2|339
1603961100000|2020-10-29 08:45:00|6645.1|6643.3|6646.1|6644.3|6647|6644.8|6643.8|6641.8|362
1603961400000|2020-10-29 08:50:00|6645.7|6643.9|6647.4|6645.6|6647.5|6645.7|6645.6|6643.3|164
1603961700000|2020-10-29 08:55:00|6647.5|6645.7|6649.6|6647.8|6651.3|6649.5|6647.4|6645.6|279
1603962000000|2020-10-29 09:00:00|6650.1|6647.1|6653.8|6652|6654.9|6652.9|6648.5|6646.7|282
1603962300000|2020-10-29 09:05:00|6653.7|6651.9|6656.6|6654.8|6657.2|6655.4|6652.4|6650.4|323
1603962600000|2020-10-29 09:10:00|6656.7|6654.9|6656|6654.2|6657.7|6655.3|6655.8|6654|243
1603962900000|2020-10-29 09:15:00|6656.2|6654.4|6650.4|6648.6|6656.7|6654.9|6650.3|6648.5|275
1603963200000|2020-10-29 09:20:00|6650.3|6648.5|6649.5|6647.7|6651.3|6649.3|6649.5|6647.5|231
1603963500000|2020-10-29 09:25:00|6649.6|6647.8|6648.4|6646.6|6652.2|6649.6|6647.4|6645.4|236
1603963800000|2020-10-29 09:30:00|6648.5|6646.7|6645.2|6643.4|6650.2|6647.7|6644.2|6642.4|299
1603964100000|2020-10-29 09:35:00|6645.1|6643.3|6642.3|6640.5|6645.9|6643.6|6641.2|6639.4|260
1603964400000|2020-10-29 09:40:00|6642.4|6640.6|6643.7|6641.9|6644.3|6642.5|6642.4|6640.6|199
1603964700000|2020-10-29 09:45:00|6644.1|6642.3|6643.6|6641.8|6644.5|6642.7|6642.5|6640.7|264
1603965000000|2020-10-29 09:50:00|6643.5|6641.7|6643.5|6641.7|6644.9|6642.6|6643|6641.2|206
1603965300000|2020-10-29 09:55:00|6643.6|6641.8|6636.3|6634.5|6643.9|6642.1|6634.4|6632.6|210
1603965600000|2020-10-29 10:00:00|6636.4|6634.6|6637.1|6635.3|6638.6|6636.8|6634.7|6632.9|197
1603965900000|2020-10-29 10:05:00|6637.2|6635.4|6636.4|6634.6|6639.2|6637.4|6636.3|6634.5|285
1603966200000|2020-10-29 10:10:00|6636.3|6634.5|6637.7|6635.9|6638.4|6636.4|6635.5|6633.7|280
1603966500000|2020-10-29 10:15:00|6637.8|6636|6638.4|6636.6|6638.9|6637|6636|6634.2|209
1603966800000|2020-10-29 10:20:00|6638.5|6636.7|6638|6636.2|6640.6|6638.7|6637.3|6635.5|217
1603967100000|2020-10-29 10:25:00|6638.1|6636.3|6639.6|6637.8|6640.4|6638.3|6637.9|6636.1|262
1603967400000|2020-10-29 10:30:00|6639.7|6637.9|6636|6634.2|6640.6|6638.8|6636|6634.2|252
1603967700000|2020-10-29 10:35:00|6636.1|6634.3|6636.1|6634.3|6638.1|6636.3|6635.9|6634.1|238
1603968000000|2020-10-29 10:40:00|6636|6634.2|6637.9|6634.9|6638.3|6636.3|6636|6634.2|258
1603968300000|2020-10-29 10:45:00|6637.1|6635.3|6637.4|6635.6|6639.4|6636.8|6636.3|6634.3|249
1603968600000|2020-10-29 10:50:00|6637.3|6635.5|6638.8|6637|6640|6637.7|6636.1|6634|277
1603968900000|2020-10-29 10:55:00|6638.9|6637.1|6637.6|6635.8|6641.2|6638.8|6637.3|6635.5|264
1603969200000|2020-10-29 11:00:00|6637.3|6635.5|6637.1|6635.3|6638.8|6636.5|6636.2|6634.4|265
1603969500000|2020-10-29 11:05:00|6637.2|6635.4|6635.5|6633.7|6637.8|6636|6635.3|6633.5|311
1603969800000|2020-10-29 11:10:00|6635.4|6633.6|6631.3|6629.5|6635.5|6633.7|6630.5|6628.7|305
1603970100000|2020-10-29 11:15:00|6631.4|6629.6|6633|6631.2|6633.5|6631.6|6630.5|6628.7|207
1603970400000|2020-10-29 11:20:00|6632.9|6631.1|6632.4|6630.6|6633.5|6631.7|6631.4|6629.6|242
1603970700000|2020-10-29 11:25:00|6632.2|6630.4|6631.1|6629.3|6632.5|6630.7|6630.3|6628.5|242
1603971000000|2020-10-29 11:30:00|6631|6629.2|6627.1|6625.3|6631.2|6629.4|6626.4|6624.6|299
1603971300000|2020-10-29 11:35:00|6627.2|6625.4|6625.3|6623.5|6629.2|6627.4|6624.3|6622.5|210
1603971600000|2020-10-29 11:40:00|6625.4|6623.6|6623.7|6621.9|6626.3|6624.5|6622.2|6620.4|251
1603971900000|2020-10-29 11:45:00|6623.6|6621.8|6623.7|6621.9|6625.7|6623.9|6622.4|6620.6|327
1603972200000|2020-10-29 11:50:00|6624|6622.2|6623.4|6621.6|6625.6|6623.8|6623.4|6621.4|231
1603972500000|2020-10-29 11:55:00|6623.5|6621.7|6622.5|6620.7|6624.1|6622.2|6621.7|6619.9|247
1603972800000|2020-10-29 12:00:00|6622.6|6620.8|6627.5|6625.7|6627.6|6625.8|6622.4|6620.6|275
1603973100000|2020-10-29 12:05:00|6627.4|6625.6|6627|6625.2|6627.4|6625.6|6623.3|6621.5|307
1603973400000|2020-10-29 12:10:00|6626.9|6625.1|6629.5|6627.7|6630.2|6628.4|6625.9|6624.1|260
1603973700000|2020-10-29 12:15:00|6629.4|6627.6|6623.4|6621.6|6629.4|6627.6|6622.4|6620.6|285
1603974000000|2020-10-29 12:20:00|6623.3|6621.5|6625.2|6623.4|6626.8|6625|6621.8|6620|314
1603974300000|2020-10-29 12:25:00|6625.3|6623.5|6626.6|6622.6|6627.8|6624.8|6623.5|6621.7|257
1603974600000|2020-10-29 12:30:00|6627.2|6623.2|6631.5|6629.7|6631.7|6629.9|6626|6622|358
1603974900000|2020-10-29 12:35:00|6631.4|6629.6|6629.4|6626.4|6633.7|6631.7|6627.8|6626|337
1603975200000|2020-10-29 12:40:00|6628.8|6627|6629|6626|6630.1|6627.5|6626.3|6624.1|321
1603975500000|2020-10-29 12:45:00|6629.1|6626.1|6631.1|6629.3|6632.1|6629.8|6627.7|6624.7|346
1603975800000|2020-10-29 12:50:00|6630.7|6628.9|6630.1|6628.3|6632.5|6630.3|6630.1|6627.7|324
1603976100000|2020-10-29 12:55:00|6630.2|6628.4|6626.9|6623.9|6630.2|6628.4|6626.1|6623.9|266
1603976400000|2020-10-29 13:00:00|6626|6624.2|6622|6620.2|6626.2|6624.4|6620.8|6618.3|349
1603976700000|2020-10-29 13:05:00|6621.9|6620.1|6620.6|6618.8|6622.7|6620.9|6617.8|6616|408
1603977000000|2020-10-29 13:10:00|6620.5|6618.7|6622.4|6620.6|6624.4|6622.6|6618.4|6616.6|393
1603977300000|2020-10-29 13:15:00|6622.3|6620.5|6620.3|6618.5|6624.4|6622.6|6619.8|6618|410
1603977600000|2020-10-29 13:20:00|6620.2|6618.4|6620.9|6619.1|6621.1|6619.2|6619.3|6617.2|318
1603977900000|2020-10-29 13:25:00|6620.8|6619|6619.1|6616.1|6620.8|6619|6618.3|6616.1|309
1603978200000|2020-10-29 13:30:00|6618.4|6616.6|6619|6617.2|6625.1|6622.9|6617.4|6615.2|653
1603978500000|2020-10-29 13:35:00|6618.6|6616.8|6614.5|6612.7|6620.9|6619.1|6614.3|6612.2|579
1603978800000|2020-10-29 13:40:00|6614.6|6612.8|6618.2|6616.4|6618.4|6616.6|6611.5|6609.7|567
1603979100000|2020-10-29 13:45:00|6618.3|6616.5|6619.6|6617.8|6624.6|6622.2|6616.6|6614.8|637
1603979400000|2020-10-29 13:50:00|6619.7|6617.9|6629.1|6626.1|6630.1|6627.3|6617.6|6615.6|578
1603979700000|2020-10-29 13:55:00|6628.5|6626.7|6626.3|6623.3|6630.8|6629|6625.6|6623.1|430
1603980000000|2020-10-29 14:00:00|6627.1|6624.1|6628.5|6626.7|6630.5|6627.7|6623.5|6621.7|475
1603980300000|2020-10-29 14:05:00|6628.6|6626.8|6625.7|6623.9|6628.6|6626.8|6624.5|6622.1|451
1603980600000|2020-10-29 14:10:00|6626.2|6623.2|6618.9|6617.1|6627.5|6625.2|6617.5|6615.7|411
1603980900000|2020-10-29 14:15:00|6618.8|6617|6624|6622.2|6625.9|6623.6|6616.3|6614.5|443
1603981200000|2020-10-29 14:20:00|6624.1|6622.3|6626.7|6624.9|6629.4|6627.1|6622.3|6620.2|444
1603981500000|2020-10-29 14:25:00|6626.6|6624.8|6626.7|6624.9|6628|6626.1|6625.6|6623.8|333
1603981800000|2020-10-29 14:30:00|6626.8|6625|6632.3|6629.3|6633.2|6631.4|6626.7|6624.3|381
1603982100000|2020-10-29 14:35:00|6632.4|6629.4|6635.8|6634|6637|6635.2|6630.7|6628.8|422
1603982400000|2020-10-29 14:40:00|6635.7|6633.9|6636.6|6634.8|6637.6|6635.8|6634.5|6632.7|389
1603982700000|2020-10-29 14:45:00|6636.7|6634.9|6632|6630.2|6637.5|6635.7|6631.9|6630.1|399
1603983000000|2020-10-29 14:50:00|6632.1|6630.3|6632.9|6631.1|6634.6|6632.8|6632.1|6630.3|307
1603983300000|2020-10-29 14:55:00|6632.7|6630.9|6634.9|6633.1|6635.9|6634.1|6630.7|6628.9|302
1603983600000|2020-10-29 15:00:00|6634.8|6633|6628.6|6626.8|6635.6|6633.8|6628.3|6626.5|282
1603983900000|2020-10-29 15:05:00|6628.7|6626.9|6627.6|6625.8|6629.3|6627.5|6625.6|6623.8|321
1603984200000|2020-10-29 15:10:00|6627.5|6625.7|6626.7|6624.9|6630.6|6628.8|6626.6|6624.8|267
1603984500000|2020-10-29 15:15:00|6626.6|6624.8|6626.7|6624.9|6629.2|6627|6626.6|6624.8|199
1603984800000|2020-10-29 15:20:00|6626.8|6625|6622.8|6621|6627.2|6625.4|6621.5|6619.7|230
1603985100000|2020-10-29 15:25:00|6623|6621.2|6622.5|6620.7|6624.4|6622.6|6621.3|6619.5|218
1603985400000|2020-10-29 15:30:00|6622.4|6620.6|6617.7|6615.9|6622.6|6620.8|6617.3|6615.5|320
1603985700000|2020-10-29 15:35:00|6617.8|6616|6618.1|6616.3|6619.7|6617.9|6615.7|6613.9|295
1603986000000|2020-10-29 15:40:00|6618.3|6616.5|6610.2|6608.4|6618.3|6616.5|6609.7|6607.9|297
1603986300000|2020-10-29 15:45:00|6609.7|6607.9|6609.8|6608|6611.7|6609.9|6608.5|6606.4|371
1603986600000|2020-10-29 15:50:00|6609.6|6607.8|6606.6|6604.8|6609.6|6607.8|6603.6|6601.5|403
1603986900000|2020-10-29 15:55:00|6606.5|6604.7|6600.5|6598.7|6606.6|6604.8|6599.5|6597.7|367
1603987200000|2020-10-29 16:00:00|6600.8|6599|6601|6599.2|6604.3|6602.5|6597.8|6596|405
1603987500000|2020-10-29 16:05:00|6600.8|6599|6608.8|6607|6609|6607.2|6600.8|6599|353
1603987800000|2020-10-29 16:10:00|6608.7|6606.9|6609.7|6607.9|6609.7|6607.9|6605.4|6603.6|291
1603988100000|2020-10-29 16:15:00|6609.6|6607.8|6610.5|6608.7|6612.3|6610.5|6607.4|6605.6|325
1603988400000|2020-10-29 16:20:00|6610.6|6608.8|6606.5|6604.7|6610.6|6608.8|6604.7|6602.9|327
1603988700000|2020-10-29 16:25:00|6606.4|6604.6|6605.7|6603.9|6608.8|6607|6605.4|6603.6|211
1603989000000|2020-10-29 16:30:00|6605.3|6603.5|6605.7|6603.9|6606.5|6604.7|6604.3|6602.5|274
1603989300000|2020-10-29 16:35:00|6605.6|6603.8|6609.7|6607.9|6610.4|6608.6|6604.6|6602.8|217
1603989600000|2020-10-29 16:40:00|6610.4|6608.6|6607.4|6605.6|6610.5|6608.7|6607.4|6605.6|220
1603989900000|2020-10-29 16:45:00|6607.5|6605.7|6610.5|6608.7|6610.5|6608.7|6607.1|6605.3|284
1603990200000|2020-10-29 16:50:00|6610.6|6608.8|6610.8|6609|6611.5|6609.7|6608.6|6606.8|248
1603990500000|2020-10-29 16:55:00|6610.9|6609.1|6608.7|6606.9|6610.9|6609.1|6608.4|6606.6|245
1603990800000|2020-10-29 17:00:00|6608.8|6607|6607.8|6606|6609.4|6607.6|6607.6|6605.8|235
1603991100000|2020-10-29 17:05:00|6607.7|6605.9|6604.9|6603.1|6607.8|6606|6604.6|6602.8|230
1603991400000|2020-10-29 17:10:00|6604.8|6603|6606.6|6604.8|6607.2|6605.4|6603.6|6601.8|201
1603991700000|2020-10-29 17:15:00|6606.7|6604.9|6606.8|6605|6607.3|6605.3|6605.9|6604|178
1603992000000|2020-10-29 17:20:00|6606.9|6605.1|6610|6608.2|6610.7|6608.9|6606.7|6604.3|146
1603992300000|2020-10-29 17:25:00|6609.9|6608.1|6611.6|6609.8|6612.2|6609.9|6608.8|6607|168
1603992600000|2020-10-29 17:30:00|6611.5|6609.7|6610.8|6609|6612.3|6610.1|6610.7|6608.3|208
1603992900000|2020-10-29 17:35:00|6610.7|6608.9|6611.6|6609.8|6612.3|6609.9|6609.7|6607.4|152
1603993200000|2020-10-29 17:40:00|6611.7|6609.9|6612.6|6610.8|6612.8|6611|6610.9|6608.6|162
1603993500000|2020-10-29 17:45:00|6612.2|6610.4|6612.6|6610.8|6613.4|6611.2|6611.9|6610.1|202
1603993800000|2020-10-29 17:50:00|6612.7|6610.9|6614.7|6612.9|6615.3|6613.1|6612.4|6610.6|184
1603994100000|2020-10-29 17:55:00|6614.6|6612.8|6613.3|6611.5|6614.8|6613|6613.1|6611.3|157
1603994400000|2020-10-29 18:00:00|6614.2|6611.2|6614|6612.2|6615.3|6612.9|6613.8|6611.1|161
1603994700000|2020-10-29 18:05:00|6613.9|6612.1|6616.4|6613.4|6616.4|6614.1|6613.4|6611.6|144
1603995000000|2020-10-29 18:10:00|6616.3|6613.3|6617.8|6616|6619.2|6616.8|6615.6|6613.3|150
1603995300000|2020-10-29 18:15:00|6617.7|6615.9|6619.6|6617.8|6620.3|6617.8|6617.7|6615.9|125
1603995600000|2020-10-29 18:20:00|6619.7|6617.9|6621.3|6619.5|6622.2|6619.9|6617.8|6615.3|140
1603995900000|2020-10-29 18:25:00|6620.8|6619|6621.6|6619.8|6622.3|6619.9|6620.7|6618.3|131
1603996200000|2020-10-29 18:30:00|6621.5|6619.7|6625.4|6623.6|6625.4|6623.6|6621.3|6619.5|152
1603996500000|2020-10-29 18:35:00|6625.1|6623.3|6622.8|6621|6625.5|6623.5|6620.2|6617.3|179
1603996800000|2020-10-29 18:40:00|6622.9|6621.1|6624.8|6623|6625.6|6623.8|6622.9|6621.1|149
1603997100000|2020-10-29 18:45:00|6624.7|6622.9|6623.6|6621.8|6625.1|6622.9|6620.7|6618.4|147
1603997400000|2020-10-29 18:50:00|6623.7|6621.9|6624.8|6623|6626|6623.6|6622.8|6621|112
1603997700000|2020-10-29 18:55:00|6624.7|6622.9|6622.4|6619.4|6625.9|6623.7|6621.5|6619.2|160
1603998000000|2020-10-29 19:00:00|6621.9|6620.1|6626.9|6625.1|6628.1|6626|6621.7|6619.3|237
1603998300000|2020-10-29 19:05:00|6627|6625.2|6628.9|6627.1|6630.8|6628.8|6626.7|6624.9|211
1603998600000|2020-10-29 19:10:00|6629.5|6626.5|6629.5|6626.5|6630.2|6627.9|6628.7|6626.1|132
1603998900000|2020-10-29 19:15:00|6629.4|6626.4|6629.4|6626.4|6629.6|6627.1|6626.4|6624.3|171
1603999200000|2020-10-29 19:20:00|6629.3|6626.3|6630.2|6628.4|6631.1|6628.8|6628.5|6626.2|160
1603999500000|2020-10-29 19:25:00|6630.1|6628.3|6630.2|6628.4|6631.1|6628.9|6629.5|6627.2|112
1603999800000|2020-10-29 19:30:00|6630.1|6628.3|6634.3|6631.3|6634.4|6632.3|6629.7|6627.9|197
1604000100000|2020-10-29 19:35:00|6633.8|6632|6632.2|6629.2|6634.5|6632.1|6631.5|6629.1|125
1604000400000|2020-10-29 19:40:00|6632.1|6629.1|6632.4|6629.4|6632.4|6630|6631.5|6628.9|116
1604000700000|2020-10-29 19:45:00|6632.3|6629.3|6635.3|6632.3|6636.1|6633.8|6631.7|6629.2|160
1604001000000|2020-10-29 19:50:00|6635.4|6632.4|6636.3|6633.3|6637.5|6635.2|6633.3|6631.1|209
1604001300000|2020-10-29 19:55:00|6636.4|6633.4|6634.2|6631.2|6636.4|6633.4|6632.8|6630.3|193
1604001600000|2020-10-29 20:00:00|6633.6|6631.8|6635.6|6633.8|6636.4|6634.1|6632|6629.3|194
1604001900000|2020-10-29 20:05:00|6635.7|6633.9|6635.8|6634|6637.3|6634.9|6634.8|6632.4|171
1604002200000|2020-10-29 20:10:00|6635.9|6634.1|6635.3|6632.3|6637|6634.7|6634|6632.2|169
1604002500000|2020-10-29 20:15:00|6635.4|6632.4|6632|6629|6635.4|6633|6630.8|6628.5|101
1604002800000|2020-10-29 20:20:00|6631.2|6629.4|6630.7|6628.9|6631.7|6629.9|6630.6|6628.3|70
1604003100000|2020-10-29 20:25:00|6631.4|6628.4|6631.7|6629.9|6632.6|6630.1|6630.7|6628.3|72
1604003400000|2020-10-29 20:30:00|6632.5|6629.5|6629.7|6627.9|6632.5|6629.9|6629.7|6627.1|171
1604003700000|2020-10-29 20:35:00|6629.6|6627.8|6627.2|6624.2|6630.3|6627.9|6626.6|6624.2|146
1604004000000|2020-10-29 20:40:00|6627.3|6624.3|6628.4|6625.4|6629.3|6626.8|6626.6|6624.2|135
1604004300000|2020-10-29 20:45:00|6628.3|6625.3|6627.8|6624.8|6628.9|6625.9|6627.6|6624.7|92
1604004600000|2020-10-29 20:50:00|6628|6625|6628.2|6625.2|6628.5|6625.5|6627.1|6624.1|115
1604004900000|2020-10-29 20:55:00|6628.4|6625.4|6630.5|6627.4|6630.5|6627.4|6628.4|6625.4|173
1604005200000|2020-10-29 21:00:00|6630.7|6626.7|6632.2|6628.2|6633.8|6629.8|6630.6|6626.6|31
1604005500000|2020-10-29 21:05:00|6632.9|6628.9|6632.6|6628.6|6635.4|6632.4|6630.8|6627|158
1604005800000|2020-10-29 21:10:00|6633.1|6629.1|6630.2|6627.2|6634.6|6630.8|6630.2|6627.2|170
1604006100000|2020-10-29 21:15:00|6630.3|6627.3|6631.5|6627.7|6633.7|6630.3|6629.6|6626.4|116
1604006400000|2020-10-29 21:20:00|6631.3|6627.8|6632.8|6628.8|6632.8|6628.8|6630.4|6626.8|100
1604006700000|2020-10-29 21:25:00|6632.6|6628.6|6633.2|6629.5|6633.4|6629.5|6631.9|6628.5|80
1604007000000|2020-10-29 21:30:00|6633.4|6629.2|6632.8|6628.8|6633.6|6629.6|6632.2|6628.2|117
1604007300000|2020-10-29 21:35:00|6632.7|6628.7|6632.3|6628.6|6632.9|6628.9|6631.3|6627.5|150
1604007600000|2020-10-29 21:40:00|6632.6|6628.4|6632.7|6628.7|6633.2|6629.2|6630.1|6626.8|117
1604007900000|2020-10-29 21:45:00|6632.6|6628.6|6632.8|6628.8|6632.9|6628.9|6630.5|6627|102
1604008200000|2020-10-29 21:50:00|6632.7|6628.7|6632.2|6628.2|6633.1|6629.1|6632.1|6628.1|84
1604008500000|2020-10-29 21:55:00|6632.3|6628.3|6632.9|6628.9|6633.3|6629.3|6631.5|6627.7|127
1604008800000|2020-10-29 22:00:00|6633|6629|6628.9|6625.9|6633|6629|6627.4|6623.4|267
1604009100000|2020-10-29 22:05:00|6628.8|6625.8|6627|6624|6629.9|6626.9|6626.8|6623.8|115
1604009400000|2020-10-29 22:10:00|6626.9|6623.9|6626.6|6623.6|6627.2|6624.2|6625.6|6622.6|112
1604009700000|2020-10-29 22:15:00|6626.5|6623.5|6626|6623|6626.9|6623.9|6625.6|6622.6|107
1604010000000|2020-10-29 22:20:00|6626.1|6623.1|6624|6622.2|6626.1|6623.1|6623.4|6620.9|163
1604010300000|2020-10-29 22:25:00|6624.7|6621.7|6623.7|6620.7|6624.7|6621.9|6620.8|6618.1|204
1604010600000|2020-10-29 22:30:00|6624|6621|6627.8|6624.8|6628.1|6625.1|6623.6|6620.6|174
1604010900000|2020-10-29 22:35:00|6628|6625|6626.4|6623.4|6628.1|6625.1|6626.1|6623.3|166
1604011200000|2020-10-29 22:40:00|6626.3|6623.3|6625.9|6622.9|6627.2|6624.2|6625.6|6622.6|117
1604011500000|2020-10-29 22:45:00|6625.7|6622.7|6630.3|6627.3|6630.4|6627.9|6625.2|6622.7|128
1604011800000|2020-10-29 22:50:00|6630.2|6627.2|6629.2|6626.2|6631.2|6628.7|6629.2|6626.2|102
1604012100000|2020-10-29 22:55:00|6629.3|6626.3|6628.4|6625.4|6630.2|6627.6|6627.5|6625.3|125
1604012400000|2020-10-29 23:00:00|6628.3|6625.3|6628.3|6625.3|6631.1|6628.6|6627.2|6624.5|262
1604012700000|2020-10-29 23:05:00|6628.2|6625.2|6630.7|6627.7|6630.9|6628.6|6627.6|6625.2|185
1604013000000|2020-10-29 23:10:00|6630.8|6627.8|6630.4|6627.4|6631|6628.7|6628.8|6626.2|186
1604013300000|2020-10-29 23:15:00|6630.3|6627.3|6629.7|6626.7|6630.4|6627.8|6627.6|6624.8|178
1604013600000|2020-10-29 23:20:00|6629.5|6626.5|6627.7|6625.9|6629.9|6627.4|6627.7|6625.3|239
1604013900000|2020-10-29 23:25:00|6627.4|6625.6|6629.3|6626.3|6629.3|6626.8|6626.7|6624.3|133
1604014200000|2020-10-29 23:30:00|6628.7|6626.9|6630.8|6629|6632|6629.7|6628.7|6626.2|172
1604014500000|2020-10-29 23:35:00|6630.7|6628.9|6629.8|6628|6631.9|6629.7|6629.6|6627.5|191
1604014800000|2020-10-29 23:40:00|6629.7|6627.9|6630.5|6628.7|6631|6628.7|6629|6627.2|180
1604015100000|2020-10-29 23:45:00|6630.4|6628.6|6630.9|6627.9|6631.7|6629.7|6629.9|6627.7|149
1604015400000|2020-10-29 23:50:00|6630.8|6627.8|6629.7|6627.9|6630.9|6628|6629.6|6627|74
1604015700000|2020-10-29 23:55:00|6629.5|6627.7|6629.9|6628.1|6630.7|6628.9|6629.1|6627.3|132
1604016000000|2020-10-30 00:00:00|6629.8|6628|6627.6|6625.8|6631|6628.9|6625.9|6623.7|300
1604016300000|2020-10-30 00:05:00|6627.7|6625.9|6628.9|6627.1|6629.3|6627.5|6627.4|6625.1|236
1604016600000|2020-10-30 00:10:00|6628.8|6627|6625.6|6623.8|6629.2|6627.1|6625.2|6623.1|183
1604016900000|2020-10-30 00:15:00|6625.5|6623.7|6623.8|6622|6625.6|6623.8|6623.4|6621.6|245
1604017200000|2020-10-30 00:20:00|6623.9|6622.1|6623.7|6621.9|6624.9|6623.1|6623|6621.1|253
1604017500000|2020-10-30 00:25:00|6623.8|6622|6624.4|6621.4|6624.6|6622.1|6622.4|6620.2|137
1604017800000|2020-10-30 00:30:00|6624.3|6621.3|6625.6|6623.8|6625.7|6623.9|6622.8|6621|118
1604018100000|2020-10-30 00:35:00|6625.5|6623.7|6624.4|6622.6|6627.8|6625.5|6624.4|6622.6|208
1604018400000|2020-10-30 00:40:00|6624.5|6622.7|6623.4|6621.6|6625.4|6622.8|6622.5|6620.2|165
1604018700000|2020-10-30 00:45:00|6623.5|6621.7|6626.3|6624.5|6626.5|6624.5|6623.5|6621.7|182
1604019000000|2020-10-30 00:50:00|6625.9|6624.1|6625.2|6622.2|6628|6626.2|6625.1|6622.1|254
1604019300000|2020-10-30 00:55:00|6625.7|6622.7|6626.8|6625|6627|6625.2|6623.5|6621.7|279
1604019600000|2020-10-30 01:00:00|6626.9|6625.1|6626.4|6624.6|6627.6|6625.8|6625.5|6623.7|289
1604019900000|2020-10-30 01:05:00|6626.3|6624.5|6627.8|6626|6628.3|6626.5|6625.2|6623.4|222
1604020200000|2020-10-30 01:10:00|6627.9|6626.1|6628.6|6625.6|6628.8|6626.7|6627.4|6625.3|208
1604020500000|2020-10-30 01:15:00|6627.8|6626|6630.4|6628.6|6630.5|6628.7|6626.6|6624.8|227
1604020800000|2020-10-30 01:20:00|6629.8|6628|6626.4|6624.6|6629.8|6628|6626.2|6624.4|253
1604021100000|2020-10-30 01:25:00|6626.5|6624.7|6626.3|6624.5|6627.2|6625.4|6625.4|6623.6|193
1604021400000|2020-10-30 01:30:00|6626.4|6624.6|6634.2|6632.4|6634.9|6633.1|6625.5|6623.7|303
1604021700000|2020-10-30 01:35:00|6634.1|6632.3|6638.8|6637|6639.7|6637.9|6633.7|6631.2|297
1604022000000|2020-10-30 01:40:00|6638.7|6636.9|6639.6|6637.8|6641.1|6638.7|6637.5|6635.7|274
1604022300000|2020-10-30 01:45:00|6639.5|6637.7|6643.4|6641.6|6643.4|6641.6|6638.8|6637|280
1604022600000|2020-10-30 01:50:00|6643.5|6641.7|6642.5|6640.7|6643.7|6641.9|6641.4|6639.5|198
1604022900000|2020-10-30 01:55:00|6642.6|6640.8|6643.3|6641.5|6643.7|6641.7|6639.8|6638|230
1604023200000|2020-10-30 02:00:00|6643.4|6641.6|6641.6|6639.8|6643.4|6641.6|6640|6638.2|220
1604023500000|2020-10-30 02:05:00|6641.5|6639.7|6642.6|6640.8|6643.1|6641.3|6641.4|6639.2|232
1604023800000|2020-10-30 02:10:00|6642.5|6640.7|6641.5|6639.7|6643.4|6641.6|6641.5|6639.7|206
1604024100000|2020-10-30 02:15:00|6641.4|6639.6|6640.6|6638.8|6642.4|6640.6|6640.5|6638.3|139
1604024400000|2020-10-30 02:20:00|6640.5|6638.7|6638.2|6636.4|6641.5|6639.5|6638.2|6636.4|188
1604024700000|2020-10-30 02:25:00|6638.3|6636.5|6638.3|6636.5|6638.6|6636.7|6637.1|6635.3|175
1604025000000|2020-10-30 02:30:00|6638.2|6636.4|6637.2|6635.4|6639.4|6637.6|6637.1|6635.3|196
1604025300000|2020-10-30 02:35:00|6637.3|6635.5|6636.3|6634.5|6638.6|6636.5|6635.4|6633.4|200
1604025600000|2020-10-30 02:40:00|6636.4|6634.6|6635.4|6633.6|6637.3|6635.5|6635.2|6632.9|166
1604025900000|2020-10-30 02:45:00|6635.3|6633.5|6634.4|6632.6|6635.6|6633.8|6634.2|6632|198
1604026200000|2020-10-30 02:50:00|6634.5|6632.7|6631.3|6629.5|6634.6|6632.8|6631.1|6628.9|145
1604026500000|2020-10-30 02:55:00|6631.4|6629.6|6631|6629.2|6632.3|6630.5|6630.4|6628.5|200
1604026800000|2020-10-30 03:00:00|6631.2|6629.4|6631.3|6629.5|6631.5|6629.7|6630.2|6628.3|121
1604027100000|2020-10-30 03:05:00|6631.2|6629.4|6632.4|6630.6|6633|6631|6631.2|6629.4|111
1604027400000|2020-10-30 03:10:00|6632.5|6630.7|6633|6631.2|6634.1|6631.9|6632.3|6630.5|154
1604027700000|2020-10-30 03:15:00|6633.1|6631.3|6631.6|6629.8|6633.7|6631.5|6630.3|6628.5|172
1604028000000|2020-10-30 03:20:00|6631.5|6629.7|6632.3|6630.5|6633|6630.6|6630.4|6628|128
1604028300000|2020-10-30 03:25:00|6632.4|6630.6|6634.5|6632.7|6635.3|6633.5|6632.2|6630.4|144
1604028600000|2020-10-30 03:30:00|6634.7|6632.9|6635.5|6633.7|6636.1|6633.7|6634.6|6632.3|225
1604028900000|2020-10-30 03:35:00|6635.4|6633.6|6634.3|6632.5|6635.5|6633.7|6633.2|6631|177
1604029200000|2020-10-30 03:40:00|6634.4|6632.6|6635.5|6633.7|6636.5|6634.7|6634.4|6632.3|176
1604029500000|2020-10-30 03:45:00|6635.4|6633.6|6636.2|6634.4|6636.4|6634.6|6635|6633.2|139
1604029800000|2020-10-30 03:50:00|6636.1|6634.3|6636.3|6634.5|6636.7|6634.9|6635.5|6633.7|155
1604030100000|2020-10-30 03:55:00|6636.2|6634.4|6636.5|6634.7|6637.1|6635.3|6636|6634.2|113
1604030400000|2020-10-30 04:00:00|6636.4|6634.6|6635.4|6633.6|6637|6635.2|6635.4|6633.6|157
1604030700000|2020-10-30 04:05:00|6635.5|6633.7|6635.3|6633.5|6635.5|6633.7|6634.2|6632.4|120
1604031000000|2020-10-30 04:10:00|6635.4|6633.6|6634.6|6632.8|6635.4|6633.6|6634.6|6632.8|159
1604031300000|2020-10-30 04:15:00|6634.7|6632.9|6635.2|6633.4|6635.5|6633.6|6634.7|6632.5|54
1604031600000|2020-10-30 04:20:00|6635.3|6633.5|6634.3|6632.5|6635.7|6633.9|6634.3|6632.5|79
1604031900000|2020-10-30 04:25:00|6634.4|6632.6|6633.5|6631.7|6635.3|6633.5|6633.3|6631.5|63
1604032200000|2020-10-30 04:30:00|6633.4|6631.6|6633.8|6632|6634.3|6632.5|6633.3|6631.5|134
1604032500000|2020-10-30 04:35:00|6633.7|6631.9|6632.5|6630.7|6634.3|6632|6632.5|6630.7|168
1604032800000|2020-10-30 04:40:00|6632.4|6630.6|6634|6632.2|6634.2|6632.4|6632.4|6630.3|140
1604033100000|2020-10-30 04:45:00|6633.9|6632.1|6631.4|6629.6|6634.2|6632.4|6631.3|6629.5|123
1604033400000|2020-10-30 04:50:00|6631.3|6629.5|6630|6628.2|6631.6|6629.8|6629.8|6628|181
1604033700000|2020-10-30 04:55:00|6629.9|6628.1|6627.8|6626|6630.3|6628.5|6627.8|6626|213
1604034000000|2020-10-30 05:00:00|6628|6626.2|6627.8|6626|6628.6|6626.8|6627.5|6625.7|180
1604034300000|2020-10-30 05:05:00|6627.7|6625.9|6625.1|6623.3|6628.2|6626.4|6625|6623.2|148
1604034600000|2020-10-30 05:10:00|6625.2|6623.4|6624.3|6622.5|6625.3|6623.4|6623.4|6621.6|218
1604034900000|2020-10-30 05:15:00|6624.2|6622.4|6622.7|6620.9|6625.3|6623.5|6621.4|6619.6|268
1604035200000|2020-10-30 05:20:00|6622.8|6621|6621.4|6619.6|6624.2|6622.4|6621.2|6619.4|209
1604035500000|2020-10-30 05:25:00|6621.5|6619.7|6620.5|6618.7|6622|6620.1|6619.3|6617.5|283
1604035800000|2020-10-30 05:30:00|6620.8|6619|6617.6|6615.8|6621.3|6619.5|6617.3|6615.5|330
1604036100000|2020-10-30 05:35:00|6617.5|6615.7|6615.5|6613.7|6619.5|6617.5|6615.4|6613.6|334
1604036400000|2020-10-30 05:40:00|6615.6|6613.8|6615.5|6613.7|6617.6|6615.7|6615.1|6613.3|311
1604036700000|2020-10-30 05:45:00|6615.8|6614|6615.6|6613.8|6617.5|6615.7|6614.2|6612.4|274
1604037000000|2020-10-30 05:50:00|6615.7|6613.9|6618.3|6616.5|6619.6|6617.2|6615.3|6613.4|303
1604037300000|2020-10-30 05:55:00|6618.6|6616.8|6617.3|6615.5|6618.8|6616.8|6616.2|6613.8|298
1604037600000|2020-10-30 06:00:00|6617.2|6615.4|6616.2|6614.4|6619.7|6617.5|6615.4|6613|361
1604037900000|2020-10-30 06:05:00|6616.3|6614.5|6616.9|6615.1|6617.8|6615.4|6615.2|6613|324
1604038200000|2020-10-30 06:10:00|6616.8|6615|6615.3|6613.5|6618|6615.6|6613.1|6611.3|290
1604038500000|2020-10-30 06:15:00|6615.4|6613.6|6614.3|6612.5|6616.4|6614.5|6613.4|6611.4|234
1604038800000|2020-10-30 06:20:00|6614.2|6612.4|6613.8|6612|6615.9|6613.4|6612.9|6610.6|201
1604039100000|2020-10-30 06:25:00|6613.7|6611.9|6615.1|6612.1|6615.2|6612.8|6612.2|6609.8|148
1604039400000|2020-10-30 06:30:00|6615|6612|6616.1|6614.3|6616.3|6614.3|6614.2|6611.8|213
1604039700000|2020-10-30 06:35:00|6616.2|6614.4|6620|6617|6620|6617.7|6614.6|6612.6|280
1604040000000|2020-10-30 06:40:00|6619.8|6616.8|6617.2|6615.4|6620.4|6618|6617.2|6615|244
1604040300000|2020-10-30 06:45:00|6617.3|6615.5|6615.8|6612.8|6618.2|6615.6|6614.3|6612.4|221
1604040600000|2020-10-30 06:50:00|6615|6613.2|6613.1|6611.3|6615.9|6613.5|6612.3|6610.5|199
1604040900000|2020-10-30 06:55:00|6613.2|6611.4|6613.6|6610.6|6614.5|6612.3|6612.3|6610.3|191
1604041200000|2020-10-30 07:00:00|6612.6|6610.8|6612.4|6610.6|6614.9|6612.5|6609.4|6607|310
1604041500000|2020-10-30 07:05:00|6612.5|6610.7|6611.2|6609.4|6613.4|6611.6|6611.1|6609.3|205
1604041800000|2020-10-30 07:10:00|6611.1|6609.3|6609.6|6607.8|6612.2|6610.4|6609.3|6607.5|272
1604042100000|2020-10-30 07:15:00|6609.5|6607.7|6608.3|6606.5|6610.2|6608.4|6606.7|6604.9|245
1604042400000|2020-10-30 07:20:00|6608.4|6606.6|6614.3|6612.5|6614.4|6612.6|6607.8|6605.8|275
1604042700000|2020-10-30 07:25:00|6614.2|6612.4|6611.1|6609.3|6614.4|6612.6|6610.5|6608.7|189
1604043000000|2020-10-30 07:30:00|6611.2|6609.4|6616.4|6614.6|6617|6615|6611.2|6609.4|238
1604043300000|2020-10-30 07:35:00|6616.3|6614.5|6623.1|6621.3|6623.2|6621.4|6616|6614.2|272
1604043600000|2020-10-30 07:40:00|6623.2|6621.4|6618.1|6616.3|6623.2|6621.4|6618.1|6616.3|226
1604043900000|2020-10-30 07:45:00|6618|6616.2|6616.2|6614.4|6618.5|6616.3|6616|6614.2|223
1604044200000|2020-10-30 07:50:00|6616.1|6614.3|6617.4|6615.6|6618.5|6616.4|6614.6|6612.8|217
1604044500000|2020-10-30 07:55:00|6617.3|6615.5|6619|6616|6621.3|6619|6617.2|6615.4|208
1604044800000|2020-10-30 08:00:00|6618.5|6616.7|6624.3|6622.5|6624.4|6622.6|6618.4|6616.1|320
1604045100000|2020-10-30 08:05:00|6624.2|6622.4|6623.3|6621.5|6626.6|6624.8|6622.3|6620.5|330
1604045400000|2020-10-30 08:10:00|6623.8|6622|6628.2|6626.4|6628.7|6626.9|6623.2|6621.4|293
1604045700000|2020-10-30 08:15:00|6628.1|6626.3|6625.3|6623.5|6630.2|6628.4|6625.3|6623.4|307
1604046000000|2020-10-30 08:20:00|6625.4|6623.6|6624.5|6622.7|6627.4|6625.5|6624.5|6622.2|283
1604046300000|2020-10-30 08:25:00|6624.3|6622.5|6626.3|6624.5|6626.6|6624.8|6623.1|6621.3|298
1604046600000|2020-10-30 08:30:00|6626.4|6624.6|6626|6624.2|6627.7|6625.9|6624.4|6622.6|298
1604046900000|2020-10-30 08:35:00|6625.9|6624.1|6628.5|6626.7|6630.6|6628.8|6625.6|6623.6|287
1604047200000|2020-10-30 08:40:00|6628.4|6626.6|6628.3|6626.5|6630|6628.2|6627|6625.2|216
1604047500000|2020-10-30 08:45:00|6628.4|6626.6|6628.3|6626.5|6631.3|6629.5|6628.3|6626.5|220
1604047800000|2020-10-30 08:50:00|6628.4|6626.6|6625|6623.2|6629|6627.2|6624.3|6622.5|346
1604048100000|2020-10-30 08:55:00|6624.9|6623.1|6626.1|6624.3|6627.5|6625.7|6624.1|6622.3|321
1604048400000|2020-10-30 09:00:00|6625.6|6623.8|6627.3|6625.5|6627.6|6625.8|6625.6|6623.8|296
1604048700000|2020-10-30 09:05:00|6627.2|6625.4|6627.2|6625.4|6628.2|6626.4|6624.1|6622.3|270
1604049000000|2020-10-30 09:10:00|6627.3|6625.5|6627.9|6626.1|6629.6|6627.6|6626.3|6624.5|220
1604049300000|2020-10-30 09:15:00|6627.8|6626|6630.3|6628.5|6631.2|6629.4|6627.6|6625.8|220
1604049600000|2020-10-30 09:20:00|6630.4|6628.6|6633.5|6631.7|6634.3|6632.5|6628.4|6626.6|325
1604049900000|2020-10-30 09:25:00|6633.4|6631.6|6632.4|6630.6|6635|6632.7|6631.5|6629.7|232
1604050200000|2020-10-30 09:30:00|6632.8|6631|6634.2|6632.4|6637.5|6635.7|6632.8|6631|352
1604050500000|2020-10-30 09:35:00|6634.3|6632.5|6634.3|6632.5|6634.5|6632.6|6632.5|6630.7|295
1604050800000|2020-10-30 09:40:00|6634.2|6632.4|6635.6|6632.6|6636|6633.6|6633.3|6631.4|253
1604051100000|2020-10-30 09:45:00|6635.7|6632.7|6638.4|6636.6|6638.5|6636.7|6634.3|6632.3|312
1604051400000|2020-10-30 09:50:00|6638.5|6636.7|6637.5|6635.7|6638.7|6636.9|6635.8|6634|249
1604051700000|2020-10-30 09:55:00|6637.6|6635.8|6637.1|6635.3|6638.2|6636.4|6636.8|6634.6|139
1604052000000|2020-10-30 10:00:00|6637.2|6635.4|6633.9|6632.1|6638.1|6635.7|6633.5|6631.7|276
1604052300000|2020-10-30 10:05:00|6633.8|6632|6635.3|6633.5|6635.8|6634|6633.6|6631.8|246
1604052600000|2020-10-30 10:10:00|6634.8|6633|6631.5|6629.7|6635|6633.2|6630.2|6628.3|263
1604052900000|2020-10-30 10:15:00|6632.1|6630.3|6629.9|6628.1|6632.4|6630.6|6629.1|6627.3|204
1604053200000|2020-10-30 10:20:00|6629.5|6627.7|6630.4|6628.6|6631.3|6629.5|6628.2|6626.3|240
1604053500000|2020-10-30 10:25:00|6630.5|6628.7|6632.6|6630.8|6633|6631.1|6630.5|6628.7|261
1604053800000|2020-10-30 10:30:00|6632.5|6630.7|6632.4|6630.6|6634|6632.2|6632.4|6630.6|199
1604054100000|2020-10-30 10:35:00|6632|6630.2|6630|6628.2|6632.8|6631|6629.9|6628.1|140
1604054400000|2020-10-30 10:40:00|6630.1|6628.3|6631.5|6629.7|6632|6630.2|6629.5|6627.7|191
1604054700000|2020-10-30 10:45:00|6631.6|6629.8|6631.8|6630|6634.8|6633|6631.6|6629.8|259
1604055000000|2020-10-30 10:50:00|6632.1|6630.3|6634.4|6632.6|6634.7|6632.9|6631.4|6629.1|255
1604055300000|2020-10-30 10:55:00|6634.5|6632.7|6636.5|6634.7|6637.1|6634.8|6634.4|6632|253
1604055600000|2020-10-30 11:00:00|6636.6|6634.8|6638.3|6636.5|6638.6|6636.8|6635.9|6634.1|345
1604055900000|2020-10-30 11:05:00|6638.5|6636.7|6638.8|6637|6639.8|6637.6|6636.4|6634.6|348
1604056200000|2020-10-30 11:10:00|6638.7|6636.9|6637.2|6635.4|6640|6638.2|6636.3|6634.5|273
1604056500000|2020-10-30 11:15:00|6637.3|6635.5|6641.5|6639.7|6641.6|6639.8|6636.6|6634.8|260
1604056800000|2020-10-30 11:20:00|6641.6|6639.8|6639.9|6638.1|6641.7|6639.9|6638.3|6636.5|250
1604057100000|2020-10-30 11:25:00|6640.2|6638.4|6641.9|6640.1|6642.9|6641.1|6639.9|6638.1|256
1604057400000|2020-10-30 11:30:00|6642|6640.2|6642.3|6640.5|6643|6641.2|6640.1|6638.1|270
1604057700000|2020-10-30 11:35:00|6642.2|6640.4|6639.3|6637.5|6642.8|6640.4|6639.2|6637.3|250
1604058000000|2020-10-30 11:40:00|6639.4|6637.6|6639.2|6637.4|6639.6|6637.8|6637.5|6635.7|193
1604058300000|2020-10-30 11:45:00|6639.3|6637.5|6637.2|6635.4|6639.4|6637.5|6636.5|6634.6|237
1604058600000|2020-10-30 11:50:00|6637.1|6635.3|6639.5|6637.7|6640.4|6638.2|6636.5|6634.2|202
1604058900000|2020-10-30 11:55:00|6639.6|6637.8|6641.2|6639.4|6641.4|6639.6|6639.5|6637.3|221
1604059200000|2020-10-30 12:00:00|6641.1|6639.3|6641.6|6639.8|6643.7|6641.9|6640.6|6638.8|419
1604059500000|2020-10-30 12:05:00|6641.5|6639.7|6640.3|6638.5|6642.3|6640.5|6640.1|6638.3|295
1604059800000|2020-10-30 12:10:00|6640.2|6638.4|6639.3|6637.5|6641.1|6639.3|6639.3|6637.5|235
1604060100000|2020-10-30 12:15:00|6639.4|6637.6|6638.1|6636.3|6640.2|6638.4|6638.1|6636.3|240
1604060400000|2020-10-30 12:20:00|6638|6636.2|6640.4|6638.6|6640.6|6638.8|6636.4|6634.6|238
1604060700000|2020-10-30 12:25:00|6640.3|6638.5|6639.7|6636.7|6642.9|6640.7|6637.4|6633.4|206
1604061000000|2020-10-30 12:30:00|6639.6|6636.6|6643.2|6641.4|6643.7|6641.9|6639.6|6636.3|308
1604061300000|2020-10-30 12:35:00|6643.3|6641.5|6646.2|6644.4|6646.3|6644.5|6643.2|6641.4|276
1604061600000|2020-10-30 12:40:00|6646.1|6644.3|6656.9|6653.9|6658.8|6656.1|6646.1|6644.3|342
1604061900000|2020-10-30 12:45:00|6657|6654|6666|6664.2|6668.3|6665.3|6654.8|6652.8|506
1604062200000|2020-10-30 12:50:00|6666.1|6664.3|6667.9|6666.1|6668.8|6666.3|6663.1|6661.3|404
1604062500000|2020-10-30 12:55:00|6667.8|6666|6668.1|6666.3|6672.2|6670.4|6666.4|6663.9|471
1604062800000|2020-10-30 13:00:00|6668.2|6666.4|6663|6661.2|6669.6|6667.8|6662.9|6661.1|417
1604063100000|2020-10-30 13:05:00|6663.8|6662|6661|6659.2|6665.3|6663.5|6660.9|6658.7|329
1604063400000|2020-10-30 13:10:00|6661.1|6659.3|6661.1|6659.3|6661.4|6659.6|6659|6657.2|365
1604063700000|2020-10-30 13:15:00|6661|6659.2|6658.3|6656.5|6661.2|6659.4|6657.9|6656|329
1604064000000|2020-10-30 13:20:00|6658.4|6656.6|6661|6659.2|6661.6|6659.7|6658.2|6655.8|229
1604064300000|2020-10-30 13:25:00|6660.8|6659|6662.4|6660.6|6662.5|6660.7|6659.2|6657.4|303
1604064600000|2020-10-30 13:30:00|6662.3|6660.5|6661|6659.2|6665.7|6663.9|6661|6659.2|444
1604064900000|2020-10-30 13:35:00|6661.1|6659.3|6661.7|6659.9|6662.9|6661|6658|6656.2|328
1604065200000|2020-10-30 13:40:00|6661.2|6659.4|6657.8|6654.8|6661.8|6659.5|6657|6654.7|238
1604065500000|2020-10-30 13:45:00|6657.1|6655.3|6655.9|6654.1|6658.5|6656.7|6655.4|6653.6|312
1604065800000|2020-10-30 13:50:00|6656|6654.2|6656|6654.2|6659.1|6657.3|6655.3|6653.5|411
1604066100000|2020-10-30 13:55:00|6656.1|6654.3|6656.7|6653.7|6658.7|6656.9|6655.5|6653|307
1604066400000|2020-10-30 14:00:00|6656.6|6653.6|6654.1|6652.3|6657.7|6655.5|6653.4|6651.6|345
1604066700000|2020-10-30 14:05:00|6654|6652.2|6654.3|6652.5|6659.3|6657.4|6653.5|6651.7|455
1604067000000|2020-10-30 14:10:00|6654.4|6652.6|6652.5|6650.7|6654.5|6652.7|6649.5|6647.7|462
1604067300000|2020-10-30 14:15:00|6652.3|6650.5|6649.5|6647.7|6652.7|6650.9|6648.9|6647.1|401
1604067600000|2020-10-30 14:20:00|6650.1|6647.1|6643.8|6642|6650.3|6648.5|6643.7|6641.9|473
1604067900000|2020-10-30 14:25:00|6643.9|6642.1|6640.7|6638.9|6644.8|6643|6640|6638.2|453
1604068200000|2020-10-30 14:30:00|6640.6|6638.8|6638.5|6636.7|6642.8|6641|6638.5|6636.7|439
1604068500000|2020-10-30 14:35:00|6638.3|6636.5|6640|6638.2|6641.5|6639.7|6636.9|6635.1|404
1604068800000|2020-10-30 14:40:00|6639.7|6637.9|6636|6634.2|6639.7|6637.9|6635.5|6633.7|464
1604069100000|2020-10-30 14:45:00|6635.9|6634.1|6630.4|6628.6|6636.2|6634.4|6630.1|6627.9|485
1604069400000|2020-10-30 14:50:00|6630.5|6628.7|6633.2|6631.4|6636.9|6635.1|6629.1|6626.7|442
1604069700000|2020-10-30 14:55:00|6633.1|6631.3|6630.2|6628.4|6633.3|6631.5|6629.5|6627.7|287
1604070000000|2020-10-30 15:00:00|6630.3|6628.5|6637.9|6636.1|6641.5|6639.7|6630.3|6628.5|538
1604070300000|2020-10-30 15:05:00|6637.8|6636|6629.3|6627.5|6637.8|6636|6628.9|6626.8|438
1604070600000|2020-10-30 15:10:00|6629.5|6627.7|6635.2|6633.4|6636.3|6634.5|6629.1|6627.3|484
1604070900000|2020-10-30 15:15:00|6634.6|6632.8|6629|6627.2|6634.8|6633|6628.1|6626.3|285
1604071200000|2020-10-30 15:20:00|6628.9|6627.1|6629.4|6627.6|6630.8|6628.7|6627.8|6626|360
1604071500000|2020-10-30 15:25:00|6629.3|6627.5|6623.1|6621.3|6630.8|6628.5|6623|6620.7|439
1604071800000|2020-10-30 15:30:00|6623.2|6621.4|6621|6619.2|6624.7|6622.7|6619|6617|603
1604072100000|2020-10-30 15:35:00|6620.9|6619.1|6618.2|6616.4|6627.3|6625.3|6618|6616.2|538
1604072400000|2020-10-30 15:40:00|6618.1|6616.3|6615.9|6614.1|6621.2|6618.7|6614.1|6611.9|530
1604072700000|2020-10-30 15:45:00|6616|6614.2|6618.1|6616.3|6618.8|6616.6|6606.3|6604.5|663
1604073000000|2020-10-30 15:50:00|6618|6616.2|6612.6|6609.6|6618|6616.2|6606.1|6603.6|627
1604073300000|2020-10-30 15:55:00|6612.7|6610.9|6610.4|6608.6|6613.8|6611.4|6603.7|6601.7|653
1604073600000|2020-10-30 16:00:00|6610.8|6609|6617.7|6615.9|6619.5|6617.2|6609.7|6607.5|712
1604073900000|2020-10-30 16:05:00|6617.8|6616|6619.2|6617.4|6619.6|6617.7|6615.8|6613.7|476
1604074200000|2020-10-30 16:10:00|6619.3|6617.5|6620.6|6618.8|6620.9|6619.1|6617|6614.6|422
1604074500000|2020-10-30 16:15:00|6620.3|6618.5|6622.9|6621.1|6624.2|6622.4|6620.1|6617.9|471
1604074800000|2020-10-30 16:20:00|6623|6621.2|6626.2|6624.4|6627.2|6625.3|6623|6621.2|430
1604075100000|2020-10-30 16:25:00|6626.1|6624.3|6628.2|6626.4|6629.4|6627.6|6623.9|6622.1|375
1604075400000|2020-10-30 16:30:00|6628.1|6626.3|6622|6620.2|6628.7|6626.3|6621.8|6620|384
1604075700000|2020-10-30 16:35:00|6621.9|6620.1|6617.6|6615.8|6622.1|6620.3|6617.4|6615.6|319
1604076000000|2020-10-30 16:40:00|6617.9|6616.1|6620.2|6618.4|6620.7|6618.7|6616.8|6615|313
1604076300000|2020-10-30 16:45:00|6620.1|6618.3|6626.1|6624.3|6626.2|6624.4|6619.9|6617.7|351
1604076600000|2020-10-30 16:50:00|6626|6624.2|6624.5|6622.7|6626.1|6624.3|6623.1|6621.3|368
1604076900000|2020-10-30 16:55:00|6624.4|6622.6|6623|6621.2|6625.1|6623.3|6621.9|6620.1|306
1604077200000|2020-10-30 17:00:00|6622.9|6621.1|6620|6618.2|6624.1|6622.3|6619.8|6618|342
1604077500000|2020-10-30 17:05:00|6620.1|6618.3|6618.2|6616.4|6620.5|6618.3|6617.7|6615.5|381
1604077800000|2020-10-30 17:10:00|6618.1|6616.3|6615.2|6613.4|6618.5|6616.7|6615|6613.2|388
1604078100000|2020-10-30 17:15:00|6614.9|6613.1|6613.1|6611.3|6615.1|6613.3|6610.1|6607.7|375
1604078400000|2020-10-30 17:20:00|6613|6611.2|6610.2|6608.4|6613.1|6611.3|6609.4|6607.6|268
1604078700000|2020-10-30 17:25:00|6610.1|6608.3|6609|6607.2|6610.2|6608.4|6607.3|6605.5|226
1604079000000|2020-10-30 17:30:00|6609.1|6607.3|6606.1|6604.3|6609.1|6607.3|6605.5|6603.7|204
1604079300000|2020-10-30 17:35:00|6606|6604.2|6602.2|6600.4|6606.1|6604.3|6599.1|6596.7|319
1604079600000|2020-10-30 17:40:00|6602.1|6600.3|6603.9|6602.1|6604.3|6602.5|6601.7|6599.8|292
1604079900000|2020-10-30 17:45:00|6604|6602.2|6606.2|6604.4|6606.5|6604.7|6603.3|6601.5|257
1604080200000|2020-10-30 17:50:00|6606.1|6604.3|6605.4|6603.6|6608.5|6606.7|6605.2|6603.3|261
1604080500000|2020-10-30 17:55:00|6605.8|6604|6606.8|6603.8|6607.2|6605.3|6605.2|6603.4|188
1604080800000|2020-10-30 18:00:00|6606.7|6603.7|6607.1|6605.3|6607.1|6605.3|6602.9|6600.6|212
1604081100000|2020-10-30 18:05:00|6607.2|6605.4|6608|6606.2|6610.1|6607.5|6607|6604.6|189
1604081400000|2020-10-30 18:10:00|6608.1|6606.3|6603.9|6602.1|6608.1|6606.3|6603.2|6601|212
1604081700000|2020-10-30 18:15:00|6604|6602.2|6606.2|6604.4|6606.3|6604.5|6602.9|6601.1|127
1604082000000|2020-10-30 18:20:00|6606.1|6604.3|6608.1|6606.3|6608.8|6606.6|6605.1|6603.3|146
1604082300000|2020-10-30 18:25:00|6608.8|6605.8|6609.2|6607.4|6610.1|6607.7|6607.4|6605.6|378
1604082600000|2020-10-30 18:30:00|6608.6|6606.8|6611.2|6609.4|6611.8|6609.7|6608.4|6606.6|366
1604082900000|2020-10-30 18:35:00|6611.1|6609.3|6611.7|6609.9|6612.7|6610.7|6609.4|6607.6|427
1604083200000|2020-10-30 18:40:00|6611.4|6609.6|6611.2|6608.2|6611.7|6609.8|6610.3|6608|235
1604083500000|2020-10-30 18:45:00|6610.3|6608.5|6614.2|6612.4|6615.7|6613.3|6610.1|6608.3|145
1604083800000|2020-10-30 18:50:00|6614.1|6612.3|6614|6612.2|6614.3|6612.5|6612.5|6610.7|124
1604084100000|2020-10-30 18:55:00|6614.1|6612.3|6611.3|6609.5|6615.9|6613.5|6610.9|6608.7|219
1604084400000|2020-10-30 19:00:00|6611.4|6609.6|6613.4|6611.6|6615.9|6613.4|6611.3|6609.5|227
1604084700000|2020-10-30 19:05:00|6613.3|6611.5|6612.3|6610.5|6614.2|6612.4|6611.4|6609.1|224
1604085000000|2020-10-30 19:10:00|6612.2|6610.4|6614.7|6611.7|6614.9|6612.5|6611.4|6609.6|172
1604085300000|2020-10-30 19:15:00|6613.9|6612.1|6613.2|6611.4|6614.8|6612.4|6612.3|6610.1|156
1604085600000|2020-10-30 19:20:00|6613.3|6611.5|6613.4|6611.6|6615|6612.9|6612.4|6610.2|192
1604085900000|2020-10-30 19:25:00|6613.2|6611.4|6613.1|6611.3|6615|6612.6|6612.4|6610.6|236
1604086200000|2020-10-30 19:30:00|6613.2|6611.4|6613.5|6611.7|6614.2|6612.3|6612.4|6610|246
1604086500000|2020-10-30 19:35:00|6613.4|6611.6|6612.5|6610.7|6614|6611.8|6612.1|6609.7|172
1604086800000|2020-10-30 19:40:00|6613.1|6611.3|6614.2|6611.2|6614.4|6612.4|6612|6609.8|215
1604087100000|2020-10-30 19:45:00|6614.3|6611.3|6613.4|6610.4|6615|6613.2|6612.2|6609.9|205
1604087400000|2020-10-30 19:50:00|6612.5|6610.7|6611.5|6609.7|6614.1|6611.6|6611.4|6609|207
1604087700000|2020-10-30 19:55:00|6611.4|6609.6|6613|6610|6613.2|6610.5|6610.5|6607.9|190
1604088000000|2020-10-30 20:00:00|6613.1|6610.1|6613.1|6610.1|6615.1|6612.1|6611.7|6609.8|183
1604088300000|2020-10-30 20:05:00|6613|6610|6614.1|6611.1|6614.9|6611.9|6612.5|6610|156
1604088600000|2020-10-30 20:10:00|6614.2|6611.2|6614.8|6611.8|6615.9|6612.9|6613.5|6611|216
1604088900000|2020-10-30 20:15:00|6615|6612|6614.9|6611.9|6615.6|6612.6|6613.9|6610.9|125
1604089200000|2020-10-30 20:20:00|6615.2|6612.2|6613|6610|6615.2|6612.2|6612.9|6609.9|100
1604089500000|2020-10-30 20:25:00|6612.9|6609.9|6613.8|6610.8|6614.2|6611.2|6612.9|6609.9|77
1604089800000|2020-10-30 20:30:00|6613.9|6610.9|6615|6612|6615.2|6612.2|6612.9|6610.9|144
1604090100000|2020-10-30 20:35:00|6615.1|6612.1|6614.7|6611.7|6615.4|6613|6614.2|6611.2|133
1604090400000|2020-10-30 20:40:00|6614.6|6611.6|6610.9|6607.9|6615.2|6612.4|6609.9|6606.9|159
1604090700000|2020-10-30 20:45:00|6610.8|6607.8|6610.9|6607.9|6611.7|6609.9|6609.9|6606.9|182
1604091000000|2020-10-30 20:50:00|6611|6608|6614.8|6611.8|6615|6612|6610.9|6607.9|171
1604091300000|2020-10-30 20:55:00|6614.4|6611.4|6616.2|6612.7|6616.5|6613.3|6613.1|6609.8|183
1604264400000|2020-11-01 21:00:00|6614.5|6609|6615.7|6610.2|6616.3|6610.2|6613.6|6603.6|4
1604264700000|2020-11-01 21:05:00|6616.3|6607.6|6615.5|6607.8|6617.1|6610.5|6613.3|6603.3|13
1604265000000|2020-11-01 21:10:00|6613.6|6605.5|6614.5|6604.6|6617.4|6611.2|6613.5|6604.3|14
1604266200000|2020-11-01 21:30:00|6614.3|6604.3|6617.5|6610.6|6617.5|6611.2|6614.1|6604.1|10
1604266500000|2020-11-01 21:35:00|6617.3|6607.4|6615.2|6609.9|6617.5|6610.9|6614|6604.2|29
1604266800000|2020-11-01 21:40:00|6615|6609.5|6617.3|6607.4|6617.4|6610.6|6614.5|6607.4|23
1604267100000|2020-11-01 21:45:00|6614.5|6609.6|6617.1|6607.3|6617.3|6609.6|6614.5|6607.1|24
1604267400000|2020-11-01 21:50:00|6617|6607.4|6617.3|6607.4|6617.3|6610.6|6614.5|6607.3|36
1604267700000|2020-11-01 21:55:00|6615.9|6608.6|6614.1|6607.6|6617.3|6610.1|6612.5|6605.7|45
1604268000000|2020-11-01 22:00:00|6613.7|6607.3|6609.8|6605.8|6614.1|6608.5|6608.1|6600.8|90
1604268300000|2020-11-01 22:05:00|6609.2|6605.2|6608.9|6604.9|6611.3|6607.3|6607.7|6603.7|108
1604268600000|2020-11-01 22:10:00|6609.2|6605.2|6609.7|6605.7|6611.5|6607.5|6608.3|6604.3|77
1604268900000|2020-11-01 22:15:00|6610.3|6606.3|6611.1|6607.1|6611.6|6607.6|6608.8|6604.8|79
1604269200000|2020-11-01 22:20:00|6611|6607|6610.7|6606.7|6611.7|6607.7|6609.7|6605.7|112
1604269500000|2020-11-01 22:25:00|6610.9|6606.9|6610.9|6606.9|6611.2|6607.2|6609.4|6605.4|120
1604269800000|2020-11-01 22:30:00|6610.8|6606.8|6611.8|6608.1|6612.4|6608.4|6609.8|6605.8|134
1604270100000|2020-11-01 22:35:00|6612.1|6607.8|6609.2|6605.2|6613.2|6609.2|6609|6605|134
1604270400000|2020-11-01 22:40:00|6609|6605.4|6607.6|6603.6|6609.9|6605.9|6605.6|6601.6|137
1604270700000|2020-11-01 22:45:00|6607.7|6603.7|6607.3|6604|6608.4|6604.9|6607.2|6603.4|344
1604271000000|2020-11-01 22:50:00|6607.4|6604.1|6606.8|6602.8|6608.4|6604.4|6606.4|6602.4|202
1604271300000|2020-11-01 22:55:00|6606.7|6602.7|6604.9|6600.9|6607.1|6603.4|6604.8|6600.8|236
1604271600000|2020-11-01 23:00:00|6605|6601|6608|6605|6609.1|6606.1|6601.7|6598.7|372
1604271900000|2020-11-01 23:05:00|6608.1|6605.1|6608|6605|6608.2|6605.2|6603.6|6600.6|202
1604272200000|2020-11-01 23:10:00|6608.1|6605.1|6607.1|6604.1|6608.2|6605.2|6606.1|6603.1|171
1604272500000|2020-11-01 23:15:00|6607.2|6604.2|6604.9|6601.9|6608|6605|6604.6|6601.6|205
1604272800000|2020-11-01 23:20:00|6604.7|6601.7|6604.9|6601.9|6605.2|6602.5|6602.9|6599.9|198
1604273100000|2020-11-01 23:25:00|6604.8|6601.8|6605|6602|6605.1|6602.1|6602.7|6599.7|233
1604273400000|2020-11-01 23:30:00|6604.9|6601.9|6601|6598|6606.2|6603.2|6600.3|6597.9|321
1604273700000|2020-11-01 23:35:00|6600.9|6597.9|6600.8|6597.8|6602.4|6600|6599.8|6597.2|262
1604274000000|2020-11-01 23:40:00|6600.9|6597.9|6597.6|6594.6|6601|6598|6596.1|6593.5|339
1604274300000|2020-11-01 23:45:00|6598|6595|6598|6595|6598.2|6595.2|6593.5|6590.9|295
1604274600000|2020-11-01 23:50:00|6598.1|6595.1|6598|6595|6599.1|6596.6|6595.5|6593|387
1604274900000|2020-11-01 23:55:00|6597.9|6594.9|6599.3|6596.3|6599.5|6597|6597|6594.5|373
1604275200000|2020-11-02 00:00:00|6599.1|6596.1|6599.8|6598|6602.1|6599.6|6598.4|6596|365
1604275500000|2020-11-02 00:05:00|6599.9|6598.1|6599.2|6596.2|6600.9|6598.5|6598.3|6596|385
1604275800000|2020-11-02 00:10:00|6599.1|6596.1|6596.8|6595|6600|6597.4|6596.3|6594|369
1604276100000|2020-11-02 00:15:00|6596.9|6595.1|6599.1|6596.1|6599.8|6597.6|6596.7|6594.8|243
1604276400000|2020-11-02 00:20:00|6599|6596|6598.8|6595.8|6600.1|6597.6|6597.5|6595.2|279
1604276700000|2020-11-02 00:25:00|6598.9|6595.9|6601.1|6598.1|6601.1|6598.1|6596.3|6594|205
1604277000000|2020-11-02 00:30:00|6600.8|6597.8|6597.8|6594.8|6601.2|6599.1|6596.5|6593.7|256
1604277300000|2020-11-02 00:35:00|6597.9|6594.9|6596.6|6593.6|6598.5|6596|6595.2|6592.9|216
1604277600000|2020-11-02 00:40:00|6596.5|6593.5|6596.5|6594.7|6597.1|6594.7|6595.3|6592.8|210
1604277900000|2020-11-02 00:45:00|6597.1|6594.1|6592.5|6590.7|6597.1|6594.5|6591.9|6589.4|231
1604278200000|2020-11-02 00:50:00|6592.7|6590.9|6593.1|6590.1|6594.1|6591.7|6592.3|6589.9|164
1604278500000|2020-11-02 00:55:00|6593.2|6590.2|6594.9|6593.1|6595.4|6593.6|6592.5|6590|228
1604278800000|2020-11-02 01:00:00|6595|6593.2|6597.7|6595.9|6598.9|6596.6|6592.8|6591|270
1604279100000|2020-11-02 01:05:00|6597.6|6595.8|6602.6|6600.8|6603.3|6601|6597.6|6595.8|330
1604279400000|2020-11-02 01:10:00|6602.5|6600.7|6608.7|6606.9|6610.1|6607.9|6602.5|6600.1|354
1604279700000|2020-11-02 01:15:00|6608.8|6607|6608.8|6605.8|6610.2|6607.8|6607.9|6605|365
1604280000000|2020-11-02 01:20:00|6608.1|6606.3|6606.9|6603.9|6610.4|6608.6|6606.9|6603.9|281
1604280300000|2020-11-02 01:25:00|6607.1|6604.1|6603.6|6600.6|6607.9|6605.5|6602.8|6600.4|357
1604280600000|2020-11-02 01:30:00|6603.2|6600.2|6603.9|6600.9|6605.4|6603.2|6601.8|6599.8|322
1604280900000|2020-11-02 01:35:00|6604|6601|6607.4|6605.6|6608.5|6606|6603.3|6601|299
1604281200000|2020-11-02 01:40:00|6607.7|6605.9|6604.8|6601.8|6608.2|6605.9|6603.9|6600.9|231
1604281500000|2020-11-02 01:45:00|6604.4|6601.4|6610.3|6608.5|6611.4|6609.4|6604.2|6601.2|319
1604281800000|2020-11-02 01:50:00|6610.2|6608.4|6611.9|6608.9|6612.2|6609.7|6608.6|6606.3|287
1604282100000|2020-11-02 01:55:00|6611.8|6608.8|6607.6|6605.8|6612|6609.5|6607.1|6604.8|303
1604282400000|2020-11-02 02:00:00|6607.3|6605.5|6607.3|6605.5|6609|6607.2|6606.4|6604.6|323
1604282700000|2020-11-02 02:05:00|6608|6605|6609.3|6607.5|6610.6|6608.5|6607.4|6604.8|207
1604283000000|2020-11-02 02:10:00|6609.2|6607.4|6605.1|6603.3|6609.3|6607.5|6604.3|6602.5|284
1604283300000|2020-11-02 02:15:00|6605.2|6603.4|6602.2|6600.4|6607|6604.6|6601.9|6599.8|276
1604283600000|2020-11-02 02:20:00|6602.1|6600.3|6605.3|6603.5|6606.2|6604.4|6602.1|6600.3|215
1604283900000|2020-11-02 02:25:00|6605.2|6603.4|6608.3|6606.5|6609|6606.6|6604.4|6602.3|203
1604284200000|2020-11-02 02:30:00|6608.5|6605.5|6609.8|6608|6610.1|6608|6607.3|6605.2|219
1604284500000|2020-11-02 02:35:00|6609.7|6607.9|6611|6608|6611.2|6608.7|6608.3|6605.9|163
1604284800000|2020-11-02 02:40:00|6610.9|6607.9|6608.6|6606.8|6611.8|6609.6|6608.2|6606.4|258
1604285100000|2020-11-02 02:45:00|6608.7|6606.9|6607.8|6606|6609.7|6607.5|6607.3|6604.9|219
1604285400000|2020-11-02 02:50:00|6608.5|6605.5|6608.2|6606.4|6610.4|6608.3|6608|6605.5|196
1604285700000|2020-11-02 02:55:00|6608.3|6606.5|6605.4|6603.6|6608.4|6606.6|6605.3|6603.5|203
1604286000000|2020-11-02 03:00:00|6605.5|6603.7|6607.1|6605.3|6607.4|6605.5|6605.3|6603.3|192
1604286300000|2020-11-02 03:05:00|6607|6605.2|6605.7|6603.9|6607.8|6605.5|6605.3|6603.4|185
1604286600000|2020-11-02 03:10:00|6606.3|6603.3|6608.6|6606.8|6608.6|6606.8|6605.4|6603.3|143
1604286900000|2020-11-02 03:15:00|6608.7|6606.9|6609.3|6607.5|6610.4|6608.6|6608.4|6606.6|218
1604287200000|2020-11-02 03:20:00|6609.4|6607.6|6607.9|6606.1|6609.6|6607.8|6607.3|6605.5|235
1604287500000|2020-11-02 03:25:00|6607.8|6606|6607.1|6605.3|6609.5|6607.4|6606.9|6605.1|189
1604287800000|2020-11-02 03:30:00|6607.2|6605.4|6607|6605.2|6608|6605.9|6607|6604.8|188
1604288100000|2020-11-02 03:35:00|6607.1|6605.3|6605.4|6603.6|6607.3|6605.5|6605.3|6603.5|163
1604288400000|2020-11-02 03:40:00|6605.5|6603.7|6606.3|6604.5|6607.3|6605.5|6605.4|6603.6|186
1604288700000|2020-11-02 03:45:00|6606.4|6604.6|6608.2|6606.4|6608.3|6606.5|6606.3|6604.4|164
1604289000000|2020-11-02 03:50:00|6608.3|6606.5|6608.4|6606.6|6609|6607|6608.1|6606|146
1604289300000|2020-11-02 03:55:00|6608.5|6606.7|6607.5|6605.7|6609|6606.7|6607.2|6605.4|157
1604289600000|2020-11-02 04:00:00|6607.4|6605.6|6604.7|6602.9|6607.5|6605.7|6604.4|6602.4|227
1604289900000|2020-11-02 04:05:00|6604.8|6603|6603.4|6601.6|6607|6604.5|6603.4|6601.6|150
1604290200000|2020-11-02 04:10:00|6603.5|6601.7|6601.5|6599.7|6604.4|6602.6|6601.2|6599|167
1604290500000|2020-11-02 04:15:00|6601.4|6599.6|6601|6598|6601.6|6599.8|6600|6597.8|214
1604290800000|2020-11-02 04:20:00|6601.1|6598.1|6601.6|6599.8|6602.7|6600.6|6600.3|6598|175
1604291100000|2020-11-02 04:25:00|6601.5|6599.7|6600.2|6598.4|6601.6|6599.8|6599.3|6597.5|173
1604291400000|2020-11-02 04:30:00|6600.1|6598.3|6599.4|6597.6|6601|6598.8|6599.3|6597.5|127
1604291700000|2020-11-02 04:35:00|6599.3|6597.5|6596.9|6595.1|6601.1|6599.3|6596.4|6594.6|188
1604292000000|2020-11-02 04:40:00|6597|6595.2|6596.3|6594.5|6597.5|6595.6|6594.2|6592.4|225
1604292300000|2020-11-02 04:45:00|6596.2|6594.4|6597.4|6595.6|6599.1|6597.2|6596.2|6594.4|320
1604292600000|2020-11-02 04:50:00|6597.5|6595.7|6597.4|6595.6|6599.6|6597.8|6597.2|6595.1|230
1604292900000|2020-11-02 04:55:00|6597.5|6595.7|6596.9|6593.9|6598.4|6596.6|6596.1|6593.8|204
1604293200000|2020-11-02 05:00:00|6597|6594|6598.4|6595.4|6599.2|6597|6596.2|6593.9|229
1604293500000|2020-11-02 05:05:00|6598.5|6595.5|6598.6|6596.8|6600|6597.6|6597.8|6595.4|203
1604293800000|2020-11-02 05:10:00|6598.8|6597|6599.5|6597.7|6600.1|6597.8|6598.4|6596.6|208
1604294100000|2020-11-02 05:15:00|6599.6|6597.8|6600.9|6599.1|6602.1|6600.1|6599.6|6597.8|258
1604294400000|2020-11-02 05:20:00|6600.8|6599|6601.4|6599.6|6601.6|6599.8|6599.4|6597.6|205
1604294700000|2020-11-02 05:25:00|6601.5|6599.7|6602|6599|6602|6600.1|6600.6|6598.8|210
1604295000000|2020-11-02 05:30:00|6601.9|6598.9|6601.5|6599.7|6602.1|6600|6599.3|6597.5|258
1604295300000|2020-11-02 05:35:00|6601.6|6599.8|6602.2|6600.4|6602.8|6600.5|6601.3|6598.8|239
1604295600000|2020-11-02 05:40:00|6602.3|6600.5|6602.4|6600.6|6603|6600.8|6602.2|6599.8|92
1604295900000|2020-11-02 05:45:00|6602.5|6600.7|6604.7|6602.9|6605.3|6603.5|6601.7|6599.9|198
1604296200000|2020-11-02 05:50:00|6604.6|6602.8|6604.6|6602.8|6605.3|6603.1|6603.4|6601.6|175
1604296500000|2020-11-02 05:55:00|6604.5|6602.7|6603.5|6601.7|6605.9|6604.1|6603.4|6601.6|162
1604296800000|2020-11-02 06:00:00|6603.4|6601.6|6602.9|6601.1|6603.5|6601.7|6601.8|6599.9|271
1604297100000|2020-11-02 06:05:00|6602.8|6601|6603.4|6601.6|6604.3|6602.5|6602.4|6600.6|233
1604297400000|2020-11-02 06:10:00|6603.3|6601.5|6602|6599|6604.2|6602.4|6601.2|6599|218
1604297700000|2020-11-02 06:15:00|6602.1|6599.1|6602.2|6600.4|6603|6600.6|6600.6|6598.8|165
1604298000000|2020-11-02 06:20:00|6602.3|6600.5|6604|6601|6604|6601.7|6602.3|6599.9|166
1604298300000|2020-11-02 06:25:00|6604.1|6601.1|6603.2|6601.4|6604.1|6602.1|6601.6|6599.8|234
1604298600000|2020-11-02 06:30:00|6603.3|6601.5|6605.4|6603.6|6606.1|6603.7|6602.4|6600.6|214
1604298900000|2020-11-02 06:35:00|6605.5|6603.7|6606.7|6604.9|6607.9|6605.6|6605.3|6603.5|206
1604299200000|2020-11-02 06:40:00|6606.8|6605|6597.2|6595.4|6607.2|6605.4|6594.9|6592.7|400
1604299500000|2020-11-02 06:45:00|6597.3|6595.5|6602.5|6600.7|6604|6601.7|6596|6593.9|297
1604299800000|2020-11-02 06:50:00|6602.3|6600.5|6603.5|6601.7|6604.1|6601.9|6599.6|6597.8|235
1604300100000|2020-11-02 06:55:00|6603.6|6601.8|6604.5|6602.7|6606|6603.9|6602.5|6600.2|262
1604300400000|2020-11-02 07:00:00|6605.3|6602.3|6603.4|6601.6|6605.7|6603.9|6601.5|6599.7|330
1604300700000|2020-11-02 07:05:00|6603.3|6601.5|6602.8|6601|6604|6602.2|6602.1|6599.8|311
1604301000000|2020-11-02 07:10:00|6602.7|6600.9|6604.5|6602.7|6605|6603.2|6602.2|6600.4|258
1604301300000|2020-11-02 07:15:00|6604.6|6602.8|6606.5|6604.7|6606.7|6604.9|6603.5|6601.7|244
1604301600000|2020-11-02 07:20:00|6606.6|6604.8|6606.9|6605.1|6609.7|6607.9|6606.5|6604.7|244
1604301900000|2020-11-02 07:25:00|6607.5|6604.5|6608.3|6606.5|6608.9|6606.6|6606.4|6604.2|252
1604302200000|2020-11-02 07:30:00|6608.2|6606.4|6603.8|6602|6608.3|6606.5|6603.7|6601.9|276
1604302500000|2020-11-02 07:35:00|6603.9|6602.1|6602.6|6600.8|6605.1|6603.2|6602.5|6600.7|264
1604302800000|2020-11-02 07:40:00|6602.5|6600.7|6600.9|6599.1|6603.6|6601.8|6600.7|6598.9|297
1604303100000|2020-11-02 07:45:00|6600.8|6599|6604.9|6603.1|6606|6603.5|6599.4|6597.6|318
1604303400000|2020-11-02 07:50:00|6604.6|6602.8|6606.3|6604.5|6607.1|6604.6|6603.5|6601.6|292
1604303700000|2020-11-02 07:55:00|6606.4|6604.6|6603.4|6601.6|6606.6|6604.8|6599.6|6597.7|319
1604304000000|2020-11-02 08:00:00|6603.3|6601.5|6601.1|6599.3|6604.3|6602.5|6599.2|6596.8|390
1604304300000|2020-11-02 08:05:00|6601|6599.2|6602.4|6600.6|6604.4|6602.6|6601|6599.2|314
1604304600000|2020-11-02 08:10:00|6602.3|6600.5|6601.5|6599.7|6604.5|6602.3|6599.9|6598.1|329
1604304900000|2020-11-02 08:15:00|6601.8|6600|6597.1|6595.3|6602.6|6600.2|6596.8|6594.6|298
1604305200000|2020-11-02 08:20:00|6597|6595.2|6595.3|6593.5|6597.7|6595.9|6594.1|6592.3|269
1604305500000|2020-11-02 08:25:00|6595.2|6593.4|6593.4|6591.6|6595.3|6593.5|6590.3|6588|279
1604305800000|2020-11-02 08:30:00|6593.3|6591.5|6593.3|6591.5|6593.8|6592|6590.8|6589|333
1604306100000|2020-11-02 08:35:00|6593.4|6591.6|6595.4|6593.6|6596.1|6594|6593.3|6591.5|307
1604306400000|2020-11-02 08:40:00|6595.5|6593.7|6596.5|6594.7|6597.9|6596.1|6594.5|6592.7|280
1604306700000|2020-11-02 08:45:00|6596.6|6594.8|6596.6|6594.8|6598.1|6595.7|6594.2|6591.9|278
1604307000000|2020-11-02 08:50:00|6596.5|6594.7|6599.4|6597.6|6600.9|6598.8|6595.7|6593.9|278
1604307300000|2020-11-02 08:55:00|6599.3|6597.5|6600.3|6597.3|6601.2|6599.3|6598.1|6595.8|285
1604307600000|2020-11-02 09:00:00|6600.5|6597.5|6603.9|6600.9|6603.9|6601.7|6599.4|6597|307
1604307900000|2020-11-02 09:05:00|6603.4|6601.6|6606.7|6604.9|6608.1|6605.9|6603.3|6601.5|273
1604308200000|2020-11-02 09:10:00|6606.6|6604.8|6606.5|6604.7|6607|6605.2|6605|6602.6|292
1604308500000|2020-11-02 09:15:00|6606.4|6604.6|6605.6|6603.8|6606.9|6605.1|6602.8|6601|243
1604308800000|2020-11-02 09:20:00|6605.7|6603.9|6609.4|6607.6|6609.7|6607.9|6604.3|6602.5|207
1604309100000|2020-11-02 09:25:00|6609.3|6607.5|6607.5|6605.7|6609.6|6607.8|6606.3|6603.9|196
1604309400000|2020-11-02 09:30:00|6607.4|6605.6|6611.4|6609.6|6612.3|6610.5|6606.8|6605|294
1604309700000|2020-11-02 09:35:00|6612.6|6610.8|6612.6|6610.8|6615.5|6613.5|6612.1|6610.1|274
1604310000000|2020-11-02 09:40:00|6612.5|6610.7|6613.5|6611.7|6614.5|6612.4|6611.6|6609.5|202
1604310300000|2020-11-02 09:45:00|6613.4|6611.6|6612.1|6610.3|6614.5|6612.7|6611.1|6609.3|246
1604310600000|2020-11-02 09:50:00|6612.2|6610.4|6613.2|6611.4|6613.2|6611.4|6610.3|6608.5|254
1604310900000|2020-11-02 09:55:00|6613.1|6611.3|6615.8|6614|6618.1|6615.7|6613.1|6611.3|254
1604311200000|2020-11-02 10:00:00|6615.5|6613.7|6616.9|6615.1|6619.9|6617.8|6615.5|6613.5|269
1604311500000|2020-11-02 10:05:00|6617|6615.2|6615.7|6612.7|6617.4|6615.6|6614.1|6611.9|280
1604311800000|2020-11-02 10:10:00|6615.8|6612.8|6617.4|6615.6|6620|6617.5|6614.7|6612.6|280
1604312100000|2020-11-02 10:15:00|6617.3|6615.5|6621.2|6619.4|6621.8|6619.6|6616.5|6614.7|277
1604312400000|2020-11-02 10:20:00|6621.3|6619.5|6622.3|6620.5|6624|6621.6|6620.6|6618.5|243
1604312700000|2020-11-02 10:25:00|6622.4|6620.6|6622.4|6619.4|6623.9|6621.4|6621.3|6619|251
1604313000000|2020-11-02 10:30:00|6622.1|6620.3|6624.6|6621.6|6625.2|6623.4|6621.3|6619.2|249
1604313300000|2020-11-02 10:35:00|6624.5|6621.5|6621.1|6619.3|6625.1|6622.9|6620.3|6618.3|227
1604313600000|2020-11-02 10:40:00|6621.2|6619.4|6623.6|6621.8|6624.4|6622.4|6621.2|6619.4|202
1604313900000|2020-11-02 10:45:00|6623.7|6621.9|6623.2|6621.4|6626.7|6624.5|6623|6620.7|209
1604314200000|2020-11-02 10:50:00|6623.1|6621.3|6622.4|6620.6|6624.5|6622.2|6621|6618.8|243
1604314500000|2020-11-02 10:55:00|6622.3|6620.5|6622.8|6621|6625.6|6623.5|6622|6619.8|341
1604314800000|2020-11-02 11:00:00|6622.9|6621.1|6622.7|6619.7|6623.4|6621.3|6620.9|6618.5|266
1604315100000|2020-11-02 11:05:00|6622.1|6620.3|6621|6619.2|6623.7|6621.3|6621|6618.7|229
1604315400000|2020-11-02 11:10:00|6621.1|6619.3|6620.8|6617.8|6621.7|6619.4|6619.2|6616.8|238
1604315700000|2020-11-02 11:15:00|6620.9|6617.9|6621.6|6619.8|6622.4|6619.9|6618|6615.7|192
1604316000000|2020-11-02 11:20:00|6621.7|6619.9|6624.7|6622.9|6625.1|6622.9|6621|6619|249
1604316300000|2020-11-02 11:25:00|6625|6622|6625.7|6623.9|6628|6625.6|6624.4|6622|280
1604316600000|2020-11-02 11:30:00|6625.8|6624|6626.3|6624.5|6629.5|6627.2|6625.5|6623.6|294
1604316900000|2020-11-02 11:35:00|6626.2|6624.4|6630.4|6628.6|6631.1|6628.8|6625.4|6623|248
1604317200000|2020-11-02 11:40:00|6630.5|6628.7|6630.3|6628.5|6632.9|6630.5|6629.8|6627.6|198
1604317500000|2020-11-02 11:45:00|6630.2|6628.4|6630.2|6628.4|6631.6|6629.4|6627.3|6625|251
1604317800000|2020-11-02 11:50:00|6630.4|6628.6|6631.2|6628.2|6632.8|6630.4|6629.2|6627|170
1604318100000|2020-11-02 11:55:00|6631.3|6628.3|6628.1|6626.3|6631.4|6629.2|6627|6624.7|278
1604318400000|2020-11-02 12:00:00|6628|6626.2|6627.8|6624.8|6629.9|6627.9|6626.6|6624.3|224
1604318700000|2020-11-02 12:05:00|6627.7|6624.7|6628.1|6626.3|6629.8|6627.4|6626|6623.6|214
1604319000000|2020-11-02 12:10:00|6628.2|6626.4|6629.3|6627.5|6630.8|6628.3|6627.6|6625.6|239
1604319300000|2020-11-02 12:15:00|6629.4|6627.6|6629.1|6627.3|6629.9|6627.9|6626.8|6625|203
1604319600000|2020-11-02 12:20:00|6629|6627.2|6627|6625.2|6629.9|6627.6|6627|6625.2|185
1604319900000|2020-11-02 12:25:00|6627.6|6624.6|6627.3|6625.5|6629|6626.6|6626.4|6624.3|202
1604320200000|2020-11-02 12:30:00|6627.2|6625.4|6630.3|6627.3|6630.3|6628.4|6626.6|6624.8|147
1604320500000|2020-11-02 12:35:00|6630.2|6627.2|6628|6626.2|6630.4|6628.6|6627.8|6626|168
1604320800000|2020-11-02 12:40:00|6627.9|6626.1|6629.3|6627.5|6630|6628.2|6627.9|6625.7|130
1604321100000|2020-11-02 12:45:00|6629.4|6627.6|6627.2|6625.4|6629.4|6627.6|6627|6625|170
1604321400000|2020-11-02 12:50:00|6627.1|6625.3|6628.3|6626.5|6628.9|6627.1|6626.8|6625|186
1604321700000|2020-11-02 12:55:00|6628.4|6626.6|6628.1|6626.3|6631.1|6629.3|6628|6626.2|173
1604322000000|2020-11-02 13:00:00|6628.3|6626.5|6631.2|6629.4|6631.2|6629.4|6628.3|6626.5|229
1604322300000|2020-11-02 13:05:00|6631.1|6629.3|6632.2|6630.4|6632.6|6630.8|6630.5|6628.7|224
1604322600000|2020-11-02 13:10:00|6632.3|6630.5|6634.7|6632.9|6635|6633|6630.9|6629|279
1604322900000|2020-11-02 13:15:00|6634.5|6632.7|6635.7|6633.9|6636|6634|6633|6630.7|284
1604323200000|2020-11-02 13:20:00|6635.8|6634|6633.5|6631.7|6635.9|6634.1|6633.1|6631.3|305
1604323500000|2020-11-02 13:25:00|6633.6|6631.8|6631.3|6629.5|6635.3|6633.5|6629.9|6628.1|289
1604323800000|2020-11-02 13:30:00|6631.2|6629.4|6632.1|6630.3|6634.9|6633.1|6631.2|6629.3|364
1604324100000|2020-11-02 13:35:00|6632.2|6630.4|6631.5|6629.7|6632.7|6630.4|6629.4|6627.2|281
1604324400000|2020-11-02 13:40:00|6631.6|6629.8|6632.6|6630.8|6634.7|6632.4|6631.3|6629.5|294
1604324700000|2020-11-02 13:45:00|6632.5|6630.7|6633.2|6631.4|6633.7|6631.9|6630.4|6628.6|322
1604325000000|2020-11-02 13:50:00|6633.3|6631.5|6634.8|6631.8|6634.8|6632.7|6631.8|6629.6|311
1604325300000|2020-11-02 13:55:00|6634.7|6631.7|6633.5|6631.7|6635.8|6633.9|6631.7|6629.7|328
1604325600000|2020-11-02 14:00:00|6633.4|6631.6|6630.1|6628.3|6633.5|6631.7|6629.8|6628|244
1604325900000|2020-11-02 14:05:00|6630.2|6628.4|6628|6626.2|6630.2|6628.4|6627.2|6625.4|202
1604326200000|2020-11-02 14:10:00|6628.1|6626.3|6630|6628.2|6630.8|6629|6627.6|6625.8|293
1604326500000|2020-11-02 14:15:00|6630.1|6628.3|6627.9|6626.1|6631.2|6629.4|6627.9|6626.1|236
1604326800000|2020-11-02 14:20:00|6628|6626.2|6628.9|6627.1|6628.9|6627.1|6626.9|6625.1|267
1604327100000|2020-11-02 14:25:00|6629|6627.2|6627.9|6626.1|6629|6627.2|6627|6625.2|225
1604327400000|2020-11-02 14:30:00|6628|6626.2|6627.4|6625.6|6630.1|6628.1|6624.6|6622.1|412
1604327700000|2020-11-02 14:35:00|6627.5|6625.7|6628.9|6627.1|6629.5|6627.7|6627.1|6625.3|350
1604328000000|2020-11-02 14:40:00|6629|6627.2|6628.3|6625.3|6629|6627.2|6627.3|6625.1|222
1604328300000|2020-11-02 14:45:00|6628.6|6625.6|6629.3|6627.5|6630.3|6628.5|6627.1|6625.3|301
1604328600000|2020-11-02 14:50:00|6629.2|6627.4|6627.1|6625.3|6629.4|6627.6|6626.9|6625.1|304
1604328900000|2020-11-02 14:55:00|6627|6625.2|6626.8|6623.8|6627.6|6625.8|6624.9|6622.7|199
1604329200000|2020-11-02 15:00:00|6626.7|6623.7|6628|6626.2|6630.7|6628.6|6625.8|6622.8|445
1604329500000|2020-11-02 15:05:00|6627.2|6625.4|6626.1|6624.3|6627.9|6626.1|6625.4|6623.6|444
1604329800000|2020-11-02 15:10:00|6626.2|6624.4|6625.1|6623.3|6627.1|6625.3|6623.8|6622|352
1604330100000|2020-11-02 15:15:00|6625.2|6623.4|6629.3|6627.5|6630.2|6628.4|6623.1|6621.3|359
1604330400000|2020-11-02 15:20:00|6629.2|6627.4|6632.2|6630.4|6632.9|6631.1|6627.7|6625.9|408
1604330700000|2020-11-02 15:25:00|6632.4|6630.6|6628.8|6627|6632.9|6631.1|6627.7|6625.5|362
1604331000000|2020-11-02 15:30:00|6628.9|6627.1|6622.3|6620.5|6629|6627.2|6621.9|6620.1|360
1604331300000|2020-11-02 15:35:00|6622.4|6620.6|6621|6619.2|6623|6621.2|6617.4|6615.6|382
1604331600000|2020-11-02 15:40:00|6620.9|6619.1|6620.2|6618.4|6623.1|6621.3|6618.7|6616.9|365
1604331900000|2020-11-02 15:45:00|6620.1|6618.3|6621.3|6619.5|6621.8|6619.9|6619.5|6617.7|438
1604332200000|2020-11-02 15:50:00|6621.4|6619.6|6622.6|6620.8|6623.3|6621.5|6617.5|6615.7|321
1604332500000|2020-11-02 15:55:00|6622.7|6620.9|6618.1|6616.3|6623.4|6621.6|6618|6616.2|355
1604332800000|2020-11-02 16:00:00|6618.2|6616.4|6619|6617.2|6620.7|6618.5|6617.5|6615.6|280
1604333100000|2020-11-02 16:05:00|6619.1|6617.3|6623.1|6621.3|6624.1|6622.3|6618.5|6616.7|288
1604333400000|2020-11-02 16:10:00|6623.3|6621.5|6621|6619.2|6623.8|6622|6620.3|6618.5|293
1604333700000|2020-11-02 16:15:00|6621.1|6619.3|6618.2|6616.4|6621.1|6619.3|6616|6614.2|256
1604334000000|2020-11-02 16:20:00|6618.3|6616.5|6616.8|6615|6618.3|6616.5|6614.9|6613.1|279
1604334300000|2020-11-02 16:25:00|6616.6|6614.8|6619.3|6617.5|6620.7|6618.6|6616.1|6614.3|298
1604334600000|2020-11-02 16:30:00|6619.2|6617.4|6619.1|6617.3|6620.2|6618.4|6616.4|6614.6|377
1604334900000|2020-11-02 16:35:00|6619.2|6617.4|6618.1|6616.3|6620.5|6618.7|6618|6616.2|350
1604335200000|2020-11-02 16:40:00|6618.8|6617|6621.3|6619.5|6621.8|6619.8|6618.4|6616.6|348
1604335500000|2020-11-02 16:45:00|6621.4|6619.6|6624|6622.2|6624.4|6622.6|6621.1|6619.3|318
1604335800000|2020-11-02 16:50:00|6623.9|6622.1|6627.8|6626|6628.2|6626.4|6623.1|6620.7|365
1604336100000|2020-11-02 16:55:00|6627.7|6625.9|6626.8|6625|6629.3|6627.5|6626.4|6624.6|300
1604336400000|2020-11-02 17:00:00|6626.9|6625.1|6622.1|6620.3|6627.5|6625.5|6621.7|6619.9|270
1604336700000|2020-11-02 17:05:00|6622.2|6620.4|6625.2|6623.4|6625.8|6623.7|6621|6619.2|276
1604337000000|2020-11-02 17:10:00|6625.1|6623.3|6622.9|6621.1|6626.7|6624.5|6621.4|6619.6|269
1604337300000|2020-11-02 17:15:00|6623|6621.2|6623|6621.2|6624.7|6622.9|6622.3|6620.5|293
1604337600000|2020-11-02 17:20:00|6622.9|6621.1|6625.1|6623.3|6625.4|6623.6|6622.5|6620.7|246
1604337900000|2020-11-02 17:25:00|6625.2|6623.4|6626.1|6624.3|6626.9|6625.1|6623.9|6622.1|264
1604338200000|2020-11-02 17:30:00|6626.4|6624.6|6624.5|6622.7|6626.8|6625|6623|6620.7|325
1604338500000|2020-11-02 17:35:00|6624.8|6623|6622.1|6620.3|6624.8|6623|6621.5|6619.6|260
1604338800000|2020-11-02 17:40:00|6622.5|6620.7|6621.9|6620.1|6623|6621.2|6621.6|6619.7|262
1604339100000|2020-11-02 17:45:00|6622|6620.2|6620.2|6618.4|6622.6|6620.8|6619.8|6618|297
1604339400000|2020-11-02 17:50:00|6620.1|6618.3|6621.9|6620.1|6622.8|6620.8|6619.9|6618.1|242
1604339700000|2020-11-02 17:55:00|6622|6620.2|6621.7|6618.7|6622.3|6620.5|6620|6618.2|194
1604340000000|2020-11-02 18:00:00|6621.6|6618.6|6620|6618.2|6621.7|6619.2|6617.9|6615.7|191
1604340300000|2020-11-02 18:05:00|6620.1|6618.3|6618.1|6616.3|6620.7|6618.3|6617.6|6615.5|208
1604340600000|2020-11-02 18:10:00|6618|6616.2|6617.8|6616|6618.7|6616.3|6617.4|6615.3|168
1604340900000|2020-11-02 18:15:00|6618.6|6615.6|6615.7|6613.9|6618.6|6616.2|6614.8|6612.6|128
1604341200000|2020-11-02 18:20:00|6615.8|6614|6616|6614.2|6616.8|6615|6614.5|6612.7|154
1604341500000|2020-11-02 18:25:00|6615.9|6614.1|6617.2|6615.4|6617.4|6615.6|6615.6|6613.7|111
1604341800000|2020-11-02 18:30:00|6617.1|6615.3|6617.1|6615.3|6617.6|6615.8|6615.5|6613.7|171
1604342100000|2020-11-02 18:35:00|6617|6615.2|6616.4|6614.6|6617.2|6615.4|6615.7|6613.9|128
1604342400000|2020-11-02 18:40:00|6617|6615.2|6619.1|6617.3|6619.8|6617.5|6617|6615.2|117
1604342700000|2020-11-02 18:45:00|6619.2|6617.4|6620|6618.2|6620.7|6618.6|6619.1|6616.9|132
1604343000000|2020-11-02 18:50:00|6620.1|6618.3|6619|6617.2|6620.1|6618.3|6618.9|6616.9|133
1604343300000|2020-11-02 18:55:00|6619.1|6617.3|6619.2|6617.4|6619.4|6617.6|6617.4|6615.6|150
1604343600000|2020-11-02 19:00:00|6619.1|6617.3|6618.9|6617.1|6621.7|6619.6|6618.7|6616.9|154
1604343900000|2020-11-02 19:05:00|6618.8|6617|6619.2|6617.4|6619.9|6617.7|6618.7|6616.6|97
1604344200000|2020-11-02 19:10:00|6619.1|6617.3|6619.9|6618.1|6621|6619.2|6619|6616.6|141
1604344500000|2020-11-02 19:15:00|6620|6618.2|6620.3|6618.5|6620.9|6618.9|6619.6|6617.7|165
1604344800000|2020-11-02 19:20:00|6620.2|6618.4|6623.3|6621.5|6624.2|6622.2|6620|6618.2|174
1604345100000|2020-11-02 19:25:00|6623.1|6621.3|6623.9|6622.1|6623.9|6622.1|6622.8|6620.6|98
1604345400000|2020-11-02 19:30:00|6624|6622.2|6625.6|6622.6|6625.8|6623.7|6624|6621.8|137
1604345700000|2020-11-02 19:35:00|6625.7|6622.7|6627.5|6625.7|6627.9|6626.1|6625.4|6622.6|182
1604346000000|2020-11-02 19:40:00|6627.6|6625.8|6629|6627.2|6629.2|6627.4|6627|6625.2|159
1604346300000|2020-11-02 19:45:00|6628.9|6627.1|6629.9|6628.1|6631.6|6629.5|6628.9|6626.6|198
1604346600000|2020-11-02 19:50:00|6630|6628.2|6627.9|6626.1|6630|6628.2|6627.8|6626|185
1604346900000|2020-11-02 19:55:00|6628|6626.2|6629.8|6628|6630.1|6628.3|6626.7|6624.6|256
1604347200000|2020-11-02 20:00:00|6629.9|6628.1|6631.1|6629.3|6632.2|6630|6629.6|6627.4|197
1604347500000|2020-11-02 20:05:00|6630.8|6629|6630.1|6628.3|6631.5|6629.3|6629.2|6627.4|210
1604347800000|2020-11-02 20:10:00|6630.2|6628.4|6631.7|6629.9|6631.9|6630.1|6630.1|6628.1|191
1604348100000|2020-11-02 20:15:00|6631.8|6630|6632.8|6631|6633.7|6631.9|6631.8|6629.6|182
1604348400000|2020-11-02 20:20:00|6632.9|6631.1|6633.5|6630.5|6633.6|6631.2|6632.2|6630.2|60
1604348700000|2020-11-02 20:25:00|6632.9|6631.1|6633|6631.2|6633.7|6631.9|6632.6|6630.2|144
1604349000000|2020-11-02 20:30:00|6633.1|6631.3|6633.9|6632.1|6635.6|6633.4|6633|6630.5|201
1604349300000|2020-11-02 20:35:00|6634|6632.2|6632.5|6629.5|6634.4|6632.2|6631.3|6629.3|119
1604349600000|2020-11-02 20:40:00|6632.6|6629.6|6631.7|6629.9|6633.2|6631|6631|6629.2|119
1604349900000|2020-11-02 20:45:00|6631.6|6629.8|6633.7|6631.9|6634.4|6632.1|6631.4|6629.4|184
1604350200000|2020-11-02 20:50:00|6633.6|6631.8|6635.7|6633.9|6635.7|6633.9|6632.8|6630.4|121
1604350500000|2020-11-02 20:55:00|6635.6|6633.8|6634.7|6632.9|6635.7|6633.9|6633.6|6631.2|171
1604350800000|2020-11-02 21:00:00|6634.6|6632.8|6634.7|6632.9|6635.3|6633.1|6633.6|6631.3|123
1604351100000|2020-11-02 21:05:00|6634.6|6632.8|6634.3|6632.5|6635.2|6633|6634.2|6632.2|81
1604351400000|2020-11-02 21:10:00|6634.2|6632.4|6633.6|6631.8|6634.9|6632.6|6633.1|6631.2|112
1604351700000|2020-11-02 21:15:00|6633.7|6631.9|6634.5|6631.5|6634.9|6632.9|6633.6|6631.3|86
1604352000000|2020-11-02 21:20:00|6634.6|6631.6|6634.8|6633|6635.5|6633.1|6633.8|6631.4|86
1604352300000|2020-11-02 21:25:00|6634.9|6633.1|6635.1|6632.1|6635.7|6633.9|6634.2|6632.1|116
1604352600000|2020-11-02 21:30:00|6634.6|6632.8|6634|6632.2|6635.1|6632.9|6633.5|6631.3|113
1604352900000|2020-11-02 21:35:00|6633.9|6632.1|6634.4|6632.6|6635|6632.8|6633.9|6631.8|57
1604353200000|2020-11-02 21:40:00|6634.3|6632.5|6633.6|6631.8|6634.5|6632.7|6633.3|6631.3|93
1604353500000|2020-11-02 21:45:00|6633.5|6631.7|6634.3|6631.3|6635.2|6632.6|6633.3|6631.1|101
1604353800000|2020-11-02 21:50:00|6634|6631|6635.4|6632.4|6635.5|6632.8|6633.4|6631|96
1604354100000|2020-11-02 21:55:00|6635.1|6632.1|6635.5|6632.2|6637|6634|6635.1|6632.1|143
1604354400000|2020-11-02 22:00:00|6627.8|6623.8|6634.7|6630.7|6635.7|6631.7|6621.7|6617.7|61
1604354700000|2020-11-02 22:05:00|6635.1|6631.1|6635.7|6631.7|6636.2|6632.2|6631.5|6627.5|164
1604355000000|2020-11-02 22:10:00|6635.5|6631.5|6636.1|6632.1|6636.8|6632.9|6635|6631|130
1604355300000|2020-11-02 22:15:00|6635.9|6631.9|6632.8|6628.8|6636|6632|6632.3|6628.3|113
1604355600000|2020-11-02 22:20:00|6633|6629|6634.3|6630.3|6634.8|6630.8|6631.4|6627.4|125
1604355900000|2020-11-02 22:25:00|6634.5|6630.5|6634.1|6630.1|6634.5|6630.5|6633.7|6629.8|133
1604356200000|2020-11-02 22:30:00|6634.2|6630.2|6633.5|6630.2|6634.3|6630.6|6633.3|6629.7|131
1604356500000|2020-11-02 22:35:00|6633.6|6630.3|6632.3|6628.3|6634.3|6630.4|6631.5|6627.5|206
1604356800000|2020-11-02 22:40:00|6632.4|6628.4|6632.7|6628.7|6633.7|6629.7|6631.8|6627.8|221
1604357100000|2020-11-02 22:45:00|6632.1|6628.1|6631.1|6627.1|6632.8|6628.8|6630.7|6626.7|204
1604357400000|2020-11-02 22:50:00|6631.2|6627.2|6631.2|6627.2|6634.1|6630.1|6630.6|6626.6|389
1604357700000|2020-11-02 22:55:00|6630.9|6626.9|6634.6|6630.6|6634.8|6630.8|6628.8|6624.8|318
1604358000000|2020-11-02 23:00:00|6633.4|6629.4|6635.7|6632.7|6636.6|6633.6|6633.4|6629.4|396
1604358300000|2020-11-02 23:05:00|6635.8|6632.8|6635.6|6632.6|6636.3|6633.1|6635.5|6632.5|158
1604358600000|2020-11-02 23:10:00|6635.7|6632.7|6633.6|6629.9|6636.3|6633|6633.2|6629.5|226
1604358900000|2020-11-02 23:15:00|6633.4|6630.3|6633.8|6630.8|6634.7|6632.1|6633.4|6630.3|150
1604359200000|2020-11-02 23:20:00|6634|6631|6632.6|6629.6|6634.3|6631.3|6632.3|6629.3|216
1604359500000|2020-11-02 23:25:00|6632.8|6629.8|6632.4|6629.4|6632.9|6629.9|6631.8|6628.8|169
1604359800000|2020-11-02 23:30:00|6632.5|6629.5|6633.5|6630.5|6633.9|6631.5|6631.7|6629.2|190
1604360100000|2020-11-02 23:35:00|6633.6|6630.6|6634|6631|6634.5|6631.5|6633.6|6630.6|90
1604360400000|2020-11-02 23:40:00|6633.9|6630.9|6633.1|6630.1|6633.9|6630.9|6632.8|6629.8|108
1604360700000|2020-11-02 23:45:00|6633|6630|6632.7|6629.7|6633.5|6630.5|6632|6629|143
1604361000000|2020-11-02 23:50:00|6632.6|6629.6|6632.9|6631.1|6634|6631.5|6632.5|6629.5|157
1604361300000|2020-11-02 23:55:00|6633|6631.2|6633.1|6630.1|6633.8|6631.2|6632.3|6629.8|96
1604361600000|2020-11-03 00:00:00|6633|6630|6632.1|6629.1|6635.5|6632.5|6631.6|6629|228
1604361900000|2020-11-03 00:05:00|6632|6629|6630.8|6629|6632.3|6630.2|6629.9|6627.9|179
1604362200000|2020-11-03 00:10:00|6630.9|6629.1|6631.7|6628.7|6632.7|6630.1|6630.8|6627.9|254
1604362500000|2020-11-03 00:15:00|6631.8|6628.8|6631.7|6629.9|6633|6630.9|6630.7|6628.8|195
1604362800000|2020-11-03 00:20:00|6631.8|6630|6630.9|6629.1|6632.7|6630.3|6630.3|6627.9|197
1604363100000|2020-11-03 00:25:00|6631|6629.2|6634.5|6631.5|6634.6|6632.4|6631|6629.2|196
1604363400000|2020-11-03 00:30:00|6634.6|6631.6|6629.9|6626.9|6634.7|6632.6|6628.7|6626.4|226
1604363700000|2020-11-03 00:35:00|6630|6627|6631.2|6629.4|6632.1|6629.7|6628.9|6626.7|182
1604364000000|2020-11-03 00:40:00|6631.1|6629.3|6631.7|6629.9|6632.2|6629.9|6629.8|6627.9|175
1604364300000|2020-11-03 00:45:00|6631.5|6629.7|6630.1|6628.3|6631.8|6630|6629.4|6627|167
1604364600000|2020-11-03 00:50:00|6630.2|6628.4|6630|6628.2|6630.4|6628.6|6629|6627.2|159
1604364900000|2020-11-03 00:55:00|6630.1|6628.3|6632.4|6630.6|6632.5|6630.7|6629.8|6627.6|200
1604365200000|2020-11-03 01:00:00|6632.6|6630.8|6633.1|6631.3|6633.6|6631.5|6631.3|6628.8|300
1604365500000|2020-11-03 01:05:00|6633.2|6631.4|6635.4|6632.4|6636.9|6634.3|6633.1|6631.3|217
1604365800000|2020-11-03 01:10:00|6634.7|6632.9|6631|6628|6635.3|6632.9|6630.3|6627.9|183
1604366100000|2020-11-03 01:15:00|6631.1|6628.1|6630|6628.2|6632.1|6629.4|6629|6627.2|215
1604366400000|2020-11-03 01:20:00|6629.9|6628.1|6629.1|6627.3|6630.6|6628.7|6627.8|6625.6|207
1604366700000|2020-11-03 01:25:00|6629|6627.2|6628.2|6626.4|6630.1|6627.7|6626.8|6625|272
1604367000000|2020-11-03 01:30:00|6627.9|6626.1|6627.9|6626.1|6630.3|6628.5|6626.7|6624.8|275
1604367300000|2020-11-03 01:35:00|6628|6626.2|6628.1|6626.3|6630.2|6628|6627.3|6625|244
1604367600000|2020-11-03 01:40:00|6628|6626.2|6630.1|6628.3|6631.2|6629.4|6626.8|6624.8|276
1604367900000|2020-11-03 01:45:00|6630.2|6628.4|6633.1|6631.3|6633.2|6631.4|6629.4|6627.6|181
1604368200000|2020-11-03 01:50:00|6633|6631.2|6640.1|6638.3|6640.8|6638.6|6633|6631.2|257
1604368500000|2020-11-03 01:55:00|6640.2|6638.4|6647.2|6645.4|6647.9|6645.5|6639.3|6637.5|317
1604368800000|2020-11-03 02:00:00|6647.1|6645.3|6643.7|6641.9|6648.2|6646.4|6643.2|6641.4|228
1604369100000|2020-11-03 02:05:00|6644.2|6642.4|6646.4|6644.6|6647.6|6645.3|6643.9|6641.6|290
1604369400000|2020-11-03 02:10:00|6646.5|6644.7|6643.2|6641.4|6647.6|6645.2|6642.1|6640.3|257
1604369700000|2020-11-03 02:15:00|6643.3|6641.5|6642.8|6641|6646.5|6644.2|6642.8|6640.6|296
1604370000000|2020-11-03 02:20:00|6642.9|6641.1|6644.9|6643.1|6645.9|6644.1|6641.8|6639.7|237
1604370300000|2020-11-03 02:25:00|6644.8|6643|6641.8|6640|6645.2|6643|6641.7|6639.7|195
1604370600000|2020-11-03 02:30:00|6641.7|6639.9|6642|6640.2|6643.4|6641|6640.6|6638.2|267
1604370900000|2020-11-03 02:35:00|6642.1|6640.3|6642.1|6640.3|6643|6641.2|6641.5|6639.7|149
1604371200000|2020-11-03 02:40:00|6642.2|6640.4|6642.2|6640.4|6643.8|6641.4|6641.9|6639.8|155
1604371500000|2020-11-03 02:45:00|6642.3|6640.5|6638.7|6636.9|6644.1|6642.3|6638.1|6636.3|206
1604371800000|2020-11-03 02:50:00|6638.6|6636.8|6642.2|6639.2|6642.6|6640.3|6637.7|6635.3|324
1604372100000|2020-11-03 02:55:00|6642.1|6639.1|6642|6639|6642.6|6640.2|6639|6636.6|228
1604372400000|2020-11-03 03:00:00|6641.9|6638.9|6640|6637|6642.5|6640.2|6639.7|6637|192
1604372700000|2020-11-03 03:05:00|6640.1|6637.1|6637.8|6636|6641.3|6638.6|6637.4|6635.6|161
1604373000000|2020-11-03 03:10:00|6637.9|6636.1|6638.8|6637|6639.1|6637.1|6637.7|6635.6|200
1604373300000|2020-11-03 03:15:00|6638.7|6636.9|6638.4|6636.6|6639.5|6637.1|6637.6|6635.8|130
1604373600000|2020-11-03 03:20:00|6638.5|6636.7|6638.9|6637.1|6639.5|6637.2|6637.5|6635.4|160
1604373900000|2020-11-03 03:25:00|6639|6637.2|6640.7|6636.7|6641.5|6638.3|6638.8|6636.1|196
1604374200000|2020-11-03 03:30:00|6641.1|6637.1|6636.9|6635.1|6646.5|6643.5|6635.1|6632.1|609
1604374500000|2020-11-03 03:35:00|6637.7|6634.7|6638.2|6636.4|6639.9|6637.3|6636.9|6634.5|308
1604374800000|2020-11-03 03:40:00|6638.8|6635.8|6637.5|6635.7|6639.8|6637.4|6635.4|6633.4|406
1604375100000|2020-11-03 03:45:00|6638.2|6635.2|6635.3|6632.3|6638.2|6635.4|6633.1|6630.6|282
1604375400000|2020-11-03 03:50:00|6634.7|6632.9|6634.1|6632.3|6637.6|6635.3|6634.1|6631.7|258
1604375700000|2020-11-03 03:55:00|6634|6632.2|6635.3|6633.5|6638.3|6635.9|6634|6632.2|249
1604376000000|2020-11-03 04:00:00|6635.2|6633.4|6634|6632.2|6635.6|6633.5|6632.8|6630.5|149
1604376300000|2020-11-03 04:05:00|6634.1|6632.3|6633|6631.2|6634.5|6632.3|6632.7|6630.5|144
1604376600000|2020-11-03 04:10:00|6633.1|6631.3|6632.1|6630.3|6633.6|6631.5|6632.1|6630|167
1604376900000|2020-11-03 04:15:00|6631.7|6629.9|6627.9|6626.1|6632.4|6630|6627.6|6625.3|183
1604377200000|2020-11-03 04:20:00|6628|6626.2|6628.9|6627.1|6629.6|6627.2|6626.8|6624.4|246
1604377500000|2020-11-03 04:25:00|6629|6627.2|6628.5|6626.7|6629.1|6627.3|6627.8|6625.5|162
1604377800000|2020-11-03 04:30:00|6628.4|6626.6|6628.1|6626.3|6629|6627.2|6627.6|6625.5|105
1604378100000|2020-11-03 04:35:00|6628|6626.2|6628|6626.2|6630.5|6628.1|6627.9|6625.6|101
1604378400000|2020-11-03 04:40:00|6628.1|6626.3|6628|6626.2|6629.7|6627.3|6627.9|6625.5|138
1604378700000|2020-11-03 04:45:00|6627.6|6625.8|6627.7|6625.9|6628.2|6625.9|6626|6624.2|119
1604379000000|2020-11-03 04:50:00|6627.6|6625.8|6627.1|6624.1|6628.6|6626.3|6626.2|6624|129
1604379300000|2020-11-03 04:55:00|6627|6624|6624.1|6622.3|6627.6|6625.2|6623.9|6621.7|183
1604379600000|2020-11-03 05:00:00|6624.7|6621.7|6625.1|6623.3|6625.7|6623.3|6622.6|6620.4|272
1604379900000|2020-11-03 05:05:00|6625.8|6624|6628.4|6626.6|6629|6627.2|6625.8|6623.6|244
1604380200000|2020-11-03 05:10:00|6628.5|6626.7|6629.9|6628.1|6631.1|6629.3|6627|6624.9|225
1604380500000|2020-11-03 05:15:00|6629.8|6628|6628.6|6625.6|6630.7|6628.4|6628|6625.5|240
1604380800000|2020-11-03 05:20:00|6628.7|6625.7|6629|6627.2|6629.8|6627.8|6627.5|6625.5|195
1604381100000|2020-11-03 05:25:00|6629.5|6626.5|6631.9|6630.1|6633.6|6630.6|6628.8|6626.4|319
1604381400000|2020-11-03 05:30:00|6631.8|6630|6632.6|6629.6|6634.1|6631.5|6631.1|6628.7|279
1604381700000|2020-11-03 05:35:00|6632.5|6629.5|6633.1|6630.1|6633.2|6630.2|6628.2|6625.8|253
1604382000000|2020-11-03 05:40:00|6633.2|6630.2|6631.8|6630|6633.8|6631.5|6629.7|6627.3|241
1604382300000|2020-11-03 05:45:00|6631.7|6629.9|6632.7|6630.9|6632.9|6631.1|6629.2|6626.8|197
1604382600000|2020-11-03 05:50:00|6632.6|6630.8|6631.7|6628.7|6633.8|6632|6630.9|6628.5|238
1604382900000|2020-11-03 05:55:00|6631.8|6628.8|6631|6629.2|6632.7|6630.2|6630|6627.5|215
1604383200000|2020-11-03 06:00:00|6631.1|6629.3|6631|6629.2|6632.7|6630.4|6630.1|6628|208
1604383500000|2020-11-03 06:05:00|6630.8|6629|6630.9|6629.1|6631.9|6629.4|6629.4|6626.9|230
1604383800000|2020-11-03 06:10:00|6630.8|6629|6630.1|6628.3|6631.2|6629.2|6629.3|6626.9|224
1604384100000|2020-11-03 06:15:00|6630.2|6628.4|6631|6629.2|6631.4|6629.3|6629.3|6626.9|155
1604384400000|2020-11-03 06:20:00|6631.1|6629.3|6631.1|6629.3|6632.3|6630|6630.8|6628.7|163
1604384700000|2020-11-03 06:25:00|6630.9|6629.1|6633|6630|6633.6|6631.3|6630.8|6628.7|200
1604385000000|2020-11-03 06:30:00|6632.4|6630.6|6630.7|6628.9|6633.1|6630.8|6630.7|6628.6|158
1604385300000|2020-11-03 06:35:00|6630.8|6629|6632.5|6630.7|6632.9|6630.7|6630|6627.7|207
1604385600000|2020-11-03 06:40:00|6632.4|6630.6|6632.1|6630.3|6633.3|6630.9|6631.6|6629.4|179
1604385900000|2020-11-03 06:45:00|6632|6630.2|6634.2|6632.4|6635.3|6633|6632|6630|247
1604386200000|2020-11-03 06:50:00|6634.1|6632.3|6634.9|6633.1|6637.6|6635.3|6634.1|6631.7|279
1604386500000|2020-11-03 06:55:00|6635|6633.2|6636.3|6633.3|6636.3|6633.7|6633.2|6631|272
1604386800000|2020-11-03 07:00:00|6636.4|6633.4|6639.9|6636.9|6640.7|6638.3|6634.9|6632.6|349
1604387100000|2020-11-03 07:05:00|6639.8|6636.8|6642.5|6639.5|6642.6|6640.4|6638.8|6636.3|306
1604387400000|2020-11-03 07:10:00|6642|6640.2|6644.1|6641.1|6644.9|6642.6|6641.4|6639.2|260
1604387700000|2020-11-03 07:15:00|6644.2|6641.2|6644.2|6642.4|6646.2|6644.4|6642.9|6641.1|247
1604388000000|2020-11-03 07:20:00|6644.1|6642.3|6644.4|6642.6|6645|6642.9|6643.6|6641.4|170
1604388300000|2020-11-03 07:25:00|6644.3|6642.5|6645.6|6643.8|6647.4|6645|6644.1|6642.2|182
1604388600000|2020-11-03 07:30:00|6645.5|6643.7|6648.2|6646.4|6650.7|6648.4|6645.2|6642.9|230
1604388900000|2020-11-03 07:35:00|6648.1|6646.3|6648|6646.2|6649|6647.2|6647.1|6645.3|241
1604389200000|2020-11-03 07:40:00|6647.9|6646.1|6648|6646.2|6648.6|6646.7|6646.2|6644.4|217
1604389500000|2020-11-03 07:45:00|6647.9|6646.1|6652.5|6650.7|6653.7|6651.2|6646.3|6644.5|283
1604389800000|2020-11-03 07:50:00|6652.8|6651|6649.2|6647.4|6655.7|6653.6|6648.8|6646.7|298
1604390100000|2020-11-03 07:55:00|6648.9|6647.1|6651.8|6648.8|6651.8|6649.3|6647.8|6646|112
1604390400000|2020-11-03 08:00:00|6651.7|6648.7|6648|6646.2|6652.1|6649.7|6647.8|6645.5|347
1604390700000|2020-11-03 08:05:00|6647.9|6646.1|6652|6650.2|6653.1|6651.3|6647.8|6645.6|313
1604391000000|2020-11-03 08:10:00|6652.1|6650.3|6653.5|6651.7|6657.5|6655.5|6652|6650.2|304
1604391300000|2020-11-03 08:15:00|6653.4|6651.6|6660|6658.2|6661.6|6659.7|6652.7|6650.4|311
1604391600000|2020-11-03 08:20:00|6660.1|6658.3|6661.2|6659.4|6661.8|6660|6658.1|6656.3|365
1604391900000|2020-11-03 08:25:00|6661.3|6659.5|6663.9|6662.1|6665|6663.2|6660.1|6658.3|286
1604392200000|2020-11-03 08:30:00|6664|6662.2|6658.1|6656.3|6664|6662.2|6658|6655.6|352
1604392500000|2020-11-03 08:35:00|6658.2|6656.4|6660|6658.2|6660.9|6659.1|6658.1|6656.3|254
1604392800000|2020-11-03 08:40:00|6659.9|6658.1|6659.1|6657.3|6660.9|6659.1|6657.8|6656|273
1604393100000|2020-11-03 08:45:00|6659|6657.2|6663|6661.2|6664.5|6662.7|6658.7|6656.9|255
1604393400000|2020-11-03 08:50:00|6662.9|6661.1|6661.9|6660.1|6664.3|6662.2|6661.7|6659.5|208
1604393700000|2020-11-03 08:55:00|6662|6660.2|6667.1|6665.3|6668|6666.2|6661.7|6659.9|320
1604394000000|2020-11-03 09:00:00|6667|6665.2|6664.9|6663.1|6667|6665.2|6664.6|6662.6|331
1604394300000|2020-11-03 09:05:00|6665|6663.2|6664.9|6663.1|6665.7|6663.9|6662.8|6660.4|263
1604394600000|2020-11-03 09:10:00|6665|6663.2|6666.7|6664.9|6667.1|6665.3|6663|6661.2|330
1604394900000|2020-11-03 09:15:00|6666.8|6665|6668.2|6666.4|6670.8|6669|6666.6|6664.8|324
1604395200000|2020-11-03 09:20:00|6668|6666.2|6668.7|6666.9|6668.8|6667|6665.2|6663|283
1604395500000|2020-11-03 09:25:00|6668.8|6667|6665.7|6663.9|6670.7|6668.9|6665.1|6663.3|309
1604395800000|2020-11-03 09:30:00|6665.6|6663.8|6668.9|6667.1|6669.3|6667.2|6664.9|6663.1|242
1604396100000|2020-11-03 09:35:00|6669|6667.2|6670.7|6668.9|6671.1|6669.3|6668.4|6666.6|393
1604396400000|2020-11-03 09:40:00|6670.8|6669|6676|6674.2|6677.5|6675|6668.3|6666.5|343
1604396700000|2020-11-03 09:45:00|6676.1|6674.3|6682.6|6679.6|6685.6|6682.6|6675.9|6673.5|426
1604397000000|2020-11-03 09:50:00|6682.5|6679.5|6679.8|6678|6683.3|6681.3|6678.6|6676.7|341
1604397300000|2020-11-03 09:55:00|6679.9|6678.1|6679.6|6676.6|6681.9|6680.1|6677.8|6676|333
1604397600000|2020-11-03 10:00:00|6679.5|6676.5|6676.2|6674.4|6680.7|6678.8|6675.9|6673.6|303
1604397900000|2020-11-03 10:05:00|6676.8|6673.8|6678|6676.2|6678.1|6676.3|6674.8|6673|256
1604398200000|2020-11-03 10:10:00|6677.9|6676.1|6678|6676.2|6679.7|6677.9|6677|6675.1|221
1604398500000|2020-11-03 10:15:00|6677.9|6676.1|6677.5|6675.7|6680.3|6678.5|6676.8|6674.4|224
1604398800000|2020-11-03 10:20:00|6677.4|6675.6|6674.3|6672.5|6678.5|6676.4|6674.2|6672.4|194
1604399100000|2020-11-03 10:25:00|6674.2|6672.4|6673.5|6671.7|6675.5|6673.7|6673|6671.2|181
1604399400000|2020-11-03 10:30:00|6673.4|6671.6|6672.3|6670.5|6675.1|6673.1|6672.2|6670.4|195
1604399700000|2020-11-03 10:35:00|6672.4|6670.6|6671|6669.2|6672.8|6671|6670.4|6668.6|213
1604400000000|2020-11-03 10:40:00|6671.5|6669.7|6668.9|6667.1|6671.6|6669.8|6668.7|6666.9|149
1604400300000|2020-11-03 10:45:00|6669|6667.2|6665.7|6663.9|6669.8|6667.8|6665.7|6663.9|199
1604400600000|2020-11-03 10:50:00|6665.8|6664|6663.9|6662.1|6666.8|6665|6663.7|6661.9|168
1604400900000|2020-11-03 10:55:00|6663.8|6662|6662.9|6661.1|6664.3|6662.5|6662.2|6660.4|146
1604401200000|2020-11-03 11:00:00|6662.8|6661|6667.9|6666.1|6668|6666.2|6662.8|6661|218
1604401500000|2020-11-03 11:05:00|6668|6666.2|6666.7|6663.7|6670.5|6668.6|6665.8|6663.7|230
1604401800000|2020-11-03 11:10:00|6666.5|6664.7|6668.9|6667.1|6669.3|6667.1|6666.4|6664.6|241
1604402100000|2020-11-03 11:15:00|6668.8|6667|6668.7|6666.9|6669.8|6667.4|6667.3|6665.4|153
1604402400000|2020-11-03 11:20:00|6668.9|6667.1|6669.9|6668.1|6671.6|6669.3|6668.1|6666.1|243
1604402700000|2020-11-03 11:25:00|6670|6668.2|6667.3|6665.5|6670.5|6668.3|6667|6665.2|169
1604403000000|2020-11-03 11:30:00|6667.6|6665.8|6670|6668.2|6671.4|6669.4|6666.8|6665|283
1604403300000|2020-11-03 11:35:00|6670.1|6668.3|6672.9|6671.1|6674.9|6672.8|6670|6668.2|310
1604403600000|2020-11-03 11:40:00|6673.1|6671.3|6673.2|6671.4|6676.6|6674.7|6672.8|6670.4|258
1604403900000|2020-11-03 11:45:00|6673.1|6671.3|6673.7|6671.9|6673.8|6672|6672.6|6670.8|139
1604404200000|2020-11-03 11:50:00|6673.8|6672|6674.9|6673.1|6675.9|6674.1|6673.3|6670.9|165
1604404500000|2020-11-03 11:55:00|6674.8|6673|6672.8|6671|6675.1|6673.3|6671.8|6670|243
1604404800000|2020-11-03 12:00:00|6672.7|6670.9|6674.9|6673.1|6676.3|6674.1|6672.7|6670.9|250
1604405100000|2020-11-03 12:05:00|6674.8|6673|6674|6672.2|6675.2|6673.4|6673.1|6671.1|183
1604405400000|2020-11-03 12:10:00|6674.4|6672.6|6675.3|6673.5|6675.9|6674.1|6674.1|6672.3|199
1604405700000|2020-11-03 12:15:00|6675.2|6673.4|6673.8|6672|6675.3|6673.5|6672.7|6670.5|209
1604406000000|2020-11-03 12:20:00|6673.7|6671.9|6676.3|6674.5|6679.5|6677.2|6672.8|6670.6|254
1604406300000|2020-11-03 12:25:00|6676.2|6674.4|6676.9|6675.1|6677.1|6675.3|6675|6673.1|234
1604406600000|2020-11-03 12:30:00|6676.8|6675|6676.7|6674.9|6677.9|6676.1|6675.7|6673.9|180
1604406900000|2020-11-03 12:35:00|6676.6|6674.8|6675.6|6673.8|6678.9|6677.1|6675.3|6673.3|226
1604407200000|2020-11-03 12:40:00|6675.7|6673.9|6673.2|6671.4|6676.6|6674.1|6671.8|6669.4|217
1604407500000|2020-11-03 12:45:00|6673.5|6671.7|6673.8|6672|6675.5|6673.1|6672.9|6671.1|204
1604407800000|2020-11-03 12:50:00|6673.7|6671.9|6673.8|6672|6675.9|6674.1|6673.6|6671.3|202
1604408100000|2020-11-03 12:55:00|6673.6|6671.8|6673.2|6671.4|6675.6|6673.5|6672.2|6670.4|181
1604408400000|2020-11-03 13:00:00|6673.4|6671.6|6672.8|6671|6674.8|6673|6672.2|6670.3|334
1604408700000|2020-11-03 13:05:00|6672.7|6670.9|6676|6674.2|6676.3|6674.5|6672.7|6670.9|351
1604409000000|2020-11-03 13:10:00|6675.9|6674.1|6675.9|6674.1|6676.4|6674.6|6674.2|6672.4|304
1604409300000|2020-11-03 13:15:00|6676|6674.2|6676.1|6674.3|6678.6|6676.4|6674.9|6673.1|377
1604409600000|2020-11-03 13:20:00|6676.2|6674.4|6674.6|6672.8|6677.2|6675.1|6673.9|6672.1|334
1604409900000|2020-11-03 13:25:00|6674.7|6672.9|6678.3|6676.5|6679.8|6678|6674.2|6672.4|372
1604410200000|2020-11-03 13:30:00|6678.5|6676.7|6680|6678.2|6680.9|6679.1|6678.2|6676.4|298
1604410500000|2020-11-03 13:35:00|6679.9|6678.1|6678.5|6676.7|6680.5|6678.3|6677.9|6676.1|273
1604410800000|2020-11-03 13:40:00|6678.7|6676.9|6676|6674.2|6680.6|6678.8|6675.8|6674|289
1604411100000|2020-11-03 13:45:00|6675.9|6674.1|6675.1|6673.3|6677.4|6675.5|6674.8|6673|283
1604411400000|2020-11-03 13:50:00|6675|6673.2|6669.9|6668.1|6675.2|6673.2|6669.5|6667.5|363
1604411700000|2020-11-03 13:55:00|6670.6|6668.8|6672.9|6671.1|6674.3|6672.5|6670.6|6668.8|348
1604412000000|2020-11-03 14:00:00|6673|6671.2|6677.8|6676|6678|6676.2|6673|6671.2|269
1604412300000|2020-11-03 14:05:00|6677.7|6675.9|6678.8|6677|6680|6678.2|6677|6675.2|340
1604412600000|2020-11-03 14:10:00|6678.9|6677.1|6680.6|6678.8|6681.6|6679.8|6678.7|6676.9|284
1604412900000|2020-11-03 14:15:00|6680.2|6678.4|6681.8|6680|6683.4|6680.9|6679.7|6677.9|324
1604413200000|2020-11-03 14:20:00|6681.7|6679.9|6682.4|6680.6|6683.5|6681.6|6681|6679.2|296
1604413500000|2020-11-03 14:25:00|6682.3|6680.5|6681.8|6680|6683.8|6682|6679.8|6677.5|284
1604413800000|2020-11-03 14:30:00|6681.7|6679.9|6682|6680.2|6683.7|6681.2|6679.3|6677.1|478
1604414100000|2020-11-03 14:35:00|6681.9|6680.1|6678.7|6676.9|6682.2|6680.4|6678.7|6676.4|357
1604414400000|2020-11-03 14:40:00|6678.8|6677|6678.3|6676.5|6680.5|6678.4|6678|6676.2|286
1604414700000|2020-11-03 14:45:00|6678.6|6676.8|6674.8|6673|6679.4|6677|6673.9|6672.1|342
1604415000000|2020-11-03 14:50:00|6674.7|6672.9|6679.1|6677.3|6680.4|6678.6|6674|6672.2|298
1604415300000|2020-11-03 14:55:00|6679|6677.2|6678.3|6675.3|6680.6|6678.3|6676.9|6674.7|283
1604415600000|2020-11-03 15:00:00|6678.4|6675.4|6688.3|6686.5|6689.3|6686.5|6678.1|6675.4|418
1604415900000|2020-11-03 15:05:00|6688.5|6686.7|6691.2|6689.4|6692.6|6690.8|6686.7|6684.7|435
1604416200000|2020-11-03 15:10:00|6691.1|6689.3|6692.9|6691.1|6694.3|6692.1|6691.1|6689.3|311
1604416500000|2020-11-03 15:15:00|6693|6691.2|6693.9|6692.1|6695|6693.2|6690.6|6688.8|318
1604416800000|2020-11-03 15:20:00|6693.8|6692|6692.9|6691.1|6695.6|6693.4|6692.6|6690.6|345
1604417100000|2020-11-03 15:25:00|6692.8|6691|6691.2|6689.4|6693|6691.2|6690.1|6688.3|398
1604417400000|2020-11-03 15:30:00|6691.4|6689.6|6696.3|6694.5|6696.9|6695.1|6691.4|6689.6|372
1604417700000|2020-11-03 15:35:00|6696.4|6694.6|6697.8|6696|6698.6|6696.8|6695.1|6693.3|368
1604418000000|2020-11-03 15:40:00|6697.9|6696.1|6698.9|6697.1|6699.4|6697.4|6695.7|6693.9|355
1604418300000|2020-11-03 15:45:00|6699|6697.2|6705.8|6704|6706.1|6704.3|6698.7|6696.9|460
1604418600000|2020-11-03 15:50:00|6705.9|6704.1|6711.3|6709.5|6712.1|6710.3|6705.9|6703.7|368
1604418900000|2020-11-03 15:55:00|6711.4|6709.6|6715.2|6713.4|6718.6|6716.3|6711.2|6709.4|373
1604419200000|2020-11-03 16:00:00|6715.1|6713.3|6712|6710.2|6715.3|6713.5|6710.9|6708.9|354
1604419500000|2020-11-03 16:05:00|6712.4|6710.6|6718.1|6716.3|6718.7|6716.3|6712|6710.2|344
1604419800000|2020-11-03 16:10:00|6718|6716.2|6714|6712.2|6718.9|6717.1|6713.7|6711.9|229
1604420100000|2020-11-03 16:15:00|6714.1|6712.3|6715.9|6714.1|6718.4|6716.2|6714|6712.2|254
1604420400000|2020-11-03 16:20:00|6716|6714.2|6713.9|6712.1|6717.6|6715.4|6712.7|6710.9|299
1604420700000|2020-11-03 16:25:00|6714|6712.2|6709|6707.2|6714.6|6712.8|6707.8|6705.8|236
1604421000000|2020-11-03 16:30:00|6708.9|6707.1|6709|6707.2|6710.6|6708.4|6708.6|6706.6|358
1604421300000|2020-11-03 16:35:00|6708.9|6707.1|6710.4|6708.6|6711|6709.2|6707.1|6705.3|297
1604421600000|2020-11-03 16:40:00|6710.5|6708.7|6709.1|6707.3|6711.7|6709.9|6709|6707.2|336
1604421900000|2020-11-03 16:45:00|6709.2|6707.4|6707.5|6705.7|6711.1|6709.3|6707|6705.2|223
1604422200000|2020-11-03 16:50:00|6707.6|6705.8|6704.9|6703.1|6708|6706.2|6704.4|6702.6|366
1604422500000|2020-11-03 16:55:00|6704.8|6703|6704.7|6702.9|6705.8|6703.4|6703.1|6700.7|328
1604422800000|2020-11-03 17:00:00|6704.8|6703|6700.8|6699|6705.8|6703.4|6700.2|6697.8|325
1604423100000|2020-11-03 17:05:00|6700.7|6698.9|6704|6702.2|6704.8|6702.7|6700.4|6698.5|220
1604423400000|2020-11-03 17:10:00|6704.1|6702.3|6703.4|6701.6|6705.7|6703.7|6703.4|6701.6|217
1604423700000|2020-11-03 17:15:00|6703.5|6701.7|6704.1|6702.3|6704.3|6702.5|6702.4|6700.4|274
1604424000000|2020-11-03 17:20:00|6704.3|6702.5|6704|6702.2|6705.7|6703.5|6703.6|6701.6|229
1604424300000|2020-11-03 17:25:00|6703.9|6702.1|6706.6|6704.8|6706.9|6705.1|6703|6701|201
1604424600000|2020-11-03 17:30:00|6706.7|6704.9|6705.9|6704.1|6707.6|6705.7|6705.9|6703.5|213
1604424900000|2020-11-03 17:35:00|6706|6704.2|6705.4|6703.6|6707|6705.2|6704.7|6702.5|196
1604425200000|2020-11-03 17:40:00|6705.3|6703.5|6703.9|6702.1|6706.6|6704.2|6703.7|6701.3|224
1604425500000|2020-11-03 17:45:00|6704|6702.2|6702.8|6701|6704.7|6702.5|6701.8|6699.5|235
1604425800000|2020-11-03 17:50:00|6702.9|6701.1|6703|6701.2|6704.6|6702.3|6702.3|6700.3|124
1604426100000|2020-11-03 17:55:00|6703.1|6701.3|6699.7|6696.7|6704.5|6702.1|6699.7|6696.7|167
1604426400000|2020-11-03 18:00:00|6699.8|6696.8|6700.3|6698.5|6701.4|6699|6698.9|6696.4|166
1604426700000|2020-11-03 18:05:00|6700.2|6698.4|6699.3|6696.3|6700.6|6698.4|6698.2|6695.5|176
1604427000000|2020-11-03 18:10:00|6699.4|6696.4|6699.5|6696.5|6700.4|6698.1|6698|6695.7|169
1604427300000|2020-11-03 18:15:00|6699.6|6696.6|6697.3|6694.3|6700.5|6698.2|6696.3|6694.3|195
1604427600000|2020-11-03 18:20:00|6696.8|6695|6695.4|6692.4|6696.8|6695|6694.2|6692.2|201
1604427900000|2020-11-03 18:25:00|6694.7|6692.9|6692.2|6690.4|6694.8|6693|6691.3|6689.2|171
1604428200000|2020-11-03 18:30:00|6692.1|6690.3|6692.2|6690.4|6693.6|6691.2|6692|6689.6|165
1604428500000|2020-11-03 18:35:00|6692.8|6689.8|6692.2|6690.4|6693.5|6691.2|6690.7|6688.3|149
1604428800000|2020-11-03 18:40:00|6692.3|6690.5|6694.7|6691.7|6694.9|6692.5|6691.3|6689.5|152
1604429100000|2020-11-03 18:45:00|6694.6|6691.6|6690.8|6687.8|6694.7|6692|6690|6687.6|204
1604429400000|2020-11-03 18:50:00|6690.2|6688.4|6689.8|6686.8|6691.9|6689.4|6689.3|6686.6|200
1604429700000|2020-11-03 18:55:00|6689.7|6686.7|6687.6|6684.6|6690.8|6688.3|6686.7|6684.3|125
1604430000000|2020-11-03 19:00:00|6686.8|6685|6686.1|6684.3|6687.6|6685.1|6684.4|6682.5|193
1604430300000|2020-11-03 19:05:00|6686.7|6683.7|6682.8|6679.8|6686.7|6684.2|6682.2|6679.6|175
1604430600000|2020-11-03 19:10:00|6683.5|6680.5|6686.9|6683.9|6687.8|6685.5|6683.3|6680.5|194
1604430900000|2020-11-03 19:15:00|6686.8|6683.8|6685.3|6683.5|6686.8|6684.2|6685|6682.4|157
1604431200000|2020-11-03 19:20:00|6685.2|6683.4|6684.8|6681.8|6686.8|6684.3|6684|6681.3|124
1604431500000|2020-11-03 19:25:00|6684.7|6681.7|6684.5|6682.7|6685.9|6683.4|6684.1|6681.5|109
1604431800000|2020-11-03 19:30:00|6684.4|6682.6|6686.6|6683.6|6686.6|6684.1|6684.2|6681.5|165
1604432100000|2020-11-03 19:35:00|6686.7|6683.7|6684.6|6681.6|6686.7|6684.3|6684|6681.5|100
1604432400000|2020-11-03 19:40:00|6684.5|6681.5|6684.7|6681.7|6685.5|6683.1|6683|6680.6|127
1604432700000|2020-11-03 19:45:00|6684.8|6681.8|6684.6|6681.6|6685.4|6682.9|6681.9|6679.6|113
1604433000000|2020-11-03 19:50:00|6684.5|6681.5|6683.1|6680.1|6684.6|6682.2|6681.9|6679.4|96
1604433300000|2020-11-03 19:55:00|6683.2|6680.2|6680.9|6679.1|6684.5|6682.1|6680.9|6678.6|171
1604433600000|2020-11-03 20:00:00|6681|6679.2|6681.1|6679.3|6683|6680.4|6679.6|6676.6|284
1604433900000|2020-11-03 20:05:00|6681|6679.2|6678.9|6675.9|6681.7|6679.3|6678|6675.6|164
1604434200000|2020-11-03 20:10:00|6679|6676|6678.5|6676.7|6679.8|6677.7|6677.7|6675.7|150
1604434500000|2020-11-03 20:15:00|6678.4|6676.6|6678.6|6675.6|6679.5|6677.2|6677.7|6675.5|139
1604434800000|2020-11-03 20:20:00|6678.7|6675.7|6677.1|6675.3|6680.5|6678.2|6676.5|6674.2|172
1604435100000|2020-11-03 20:25:00|6677.3|6675.5|6682.8|6679.8|6682.9|6679.9|6677.2|6674.8|171
1604435400000|2020-11-03 20:30:00|6683|6680|6686.6|6683.6|6686.8|6684|6682.5|6679.5|227
1604435700000|2020-11-03 20:35:00|6686.5|6683.5|6687.7|6684.7|6688.5|6685.8|6686.2|6683.2|157
1604436000000|2020-11-03 20:40:00|6687.8|6684.8|6686.7|6683.7|6689.5|6686.8|6686.2|6683.5|225
1604436300000|2020-11-03 20:45:00|6686.6|6684.8|6688.7|6685.7|6689.2|6686.2|6685.1|6682.1|220
1604436600000|2020-11-03 20:50:00|6688.8|6685.8|6688.5|6685.5|6689.7|6687.1|6686.5|6683.5|209
1604436900000|2020-11-03 20:55:00|6688.1|6685.1|6683.8|6680.8|6688.1|6685.1|6682.3|6679.7|235
1604437200000|2020-11-03 21:00:00|6683.9|6680.9|6693.7|6690.7|6693.7|6690.7|6681|6678|342
1604437500000|2020-11-03 21:05:00|6693.6|6690.6|6694.8|6691.8|6695.9|6692.9|6692.7|6689.7|204
1604437800000|2020-11-03 21:10:00|6694.9|6691.9|6696.8|6693.8|6697.4|6694.6|6694.5|6691.5|172
1604438100000|2020-11-03 21:15:00|6696.7|6693.7|6702.5|6699.5|6703.1|6700.1|6695.1|6692.6|250
1604438400000|2020-11-03 21:20:00|6702.6|6699.6|6705|6702|6705.1|6702.1|6701.2|6698.2|164
1604438700000|2020-11-03 21:25:00|6704.9|6701.9|6707.8|6704.8|6708.1|6705.1|6703.9|6700.9|182
1604439000000|2020-11-03 21:30:00|6707.7|6704.7|6709.6|6706.6|6711.1|6708.1|6706.3|6703.6|212
1604439300000|2020-11-03 21:35:00|6709.7|6706.7|6711.8|6708.8|6713.3|6710.3|6709.5|6706.5|204
1604439600000|2020-11-03 21:40:00|6712|6709|6706.4|6702.4|6715.6|6712.6|6702.3|6698.3|323
1604439900000|2020-11-03 21:45:00|6706.7|6702.7|6698.9|6695.9|6712.4|6708.4|6697.2|6693.2|399
1604440200000|2020-11-03 21:50:00|6698.8|6695.8|6702.2|6699.2|6703|6700|6698.4|6695.4|221
1604440500000|2020-11-03 21:55:00|6702.3|6699.3|6701.8|6698.8|6702.5|6699.5|6700.6|6697.6|214
1604440800000|2020-11-03 22:00:00|6699.8|6695.8|6695.8|6691.8|6701.8|6698.8|6693.6|6689.6|52
1604441100000|2020-11-03 22:05:00|6695.9|6691.9|6695.4|6691.4|6696.5|6692.5|6693.9|6689.9|165
1604441400000|2020-11-03 22:10:00|6695.2|6691.2|6700.9|6696.9|6700.9|6696.9|6694.5|6690.5|194
1604441700000|2020-11-03 22:15:00|6702|6698|6699.8|6695.8|6704.2|6700.2|6699|6695|193
1604442000000|2020-11-03 22:20:00|6699.9|6695.9|6699.6|6695.6|6701.8|6697.8|6698.9|6694.9|163
1604442300000|2020-11-03 22:25:00|6699.7|6695.7|6700.7|6696.7|6701|6697|6699|6695|171
1604442600000|2020-11-03 22:30:00|6700.4|6696.4|6692.7|6688.7|6700.9|6696.9|6692.5|6688.5|198
1604442900000|2020-11-03 22:35:00|6692.8|6688.8|6701.7|6697.7|6707.5|6703.5|6692.8|6688.8|346
1604443200000|2020-11-03 22:40:00|6701.8|6697.8|6705.1|6701.5|6706.8|6702.8|6701.7|6697.7|320
1604443500000|2020-11-03 22:45:00|6704.8|6701|6709.2|6705.2|6709.9|6705.9|6704.8|6701|282
1604443800000|2020-11-03 22:50:00|6709.1|6705.1|6711|6707|6712.7|6708.7|6708.4|6704.7|236
1604444100000|2020-11-03 22:55:00|6711.1|6707.1|6708.4|6704.7|6711.1|6707.7|6708|6704.5|289
1604444400000|2020-11-03 23:00:00|6708.5|6704.5|6715.4|6712.4|6717.7|6714.7|6707.9|6704.5|402
1604444700000|2020-11-03 23:05:00|6715.5|6712.5|6720|6717|6721.8|6718.8|6714.6|6711.6|320
1604445000000|2020-11-03 23:10:00|6719.9|6716.9|6728.3|6725.3|6729.1|6726.1|6719.8|6716.8|430
1604445300000|2020-11-03 23:15:00|6728.2|6725.2|6729.7|6726.7|6730.8|6728.3|6726.8|6723.8|423
1604445600000|2020-11-03 23:20:00|6730.6|6727.6|6724.4|6721.4|6730.7|6727.9|6724.2|6721.4|455
1604445900000|2020-11-03 23:25:00|6724.5|6721.5|6725.4|6722.4|6726.8|6723.8|6723.4|6720.4|565
1604446200000|2020-11-03 23:30:00|6725.3|6722.3|6728.5|6725.5|6730.9|6727.9|6722.6|6719.6|478
1604446500000|2020-11-03 23:35:00|6728.3|6725.3|6728.7|6725.7|6730.4|6727.4|6727.7|6724.9|310
1604446800000|2020-11-03 23:40:00|6728.5|6725.5|6726.8|6723.8|6733.4|6730.7|6726.6|6723.6|482
1604447100000|2020-11-03 23:45:00|6727.5|6724.5|6721.7|6718.7|6727.6|6724.6|6721.4|6718.4|402
1604447400000|2020-11-03 23:50:00|6721.8|6718.8|6724.1|6721.1|6725.8|6723.4|6721.8|6718.8|243
1604447700000|2020-11-03 23:55:00|6724.2|6721.2|6729.4|6726.4|6730.9|6727.9|6723.9|6721.2|300
1604448000000|2020-11-04 00:00:00|6729.7|6726.7|6723.1|6720.1|6733.8|6730.8|6719.6|6716.6|668
1604448300000|2020-11-04 00:05:00|6723.3|6720.3|6731.6|6728.6|6735|6732|6722.4|6719.4|609
1604448600000|2020-11-04 00:10:00|6731.8|6728.8|6742.7|6739.7|6745.6|6742.6|6731.8|6728.8|680
1604448900000|2020-11-04 00:15:00|6742.6|6739.6|6736.2|6733.2|6743.5|6740.5|6732.7|6729.7|635
1604449200000|2020-11-04 00:20:00|6736|6733|6725.2|6722.2|6737.6|6735.1|6724.4|6721.4|657
1604449500000|2020-11-04 00:25:00|6725.4|6722.4|6718.6|6715.6|6727.3|6724.3|6713.4|6710.5|712
1604449800000|2020-11-04 00:30:00|6718.7|6715.7|6718.9|6715.9|6725.9|6723.4|6716.6|6713.6|577
1604450100000|2020-11-04 00:35:00|6717.9|6714.9|6712|6709|6722|6719|6706|6703|686
1604450400000|2020-11-04 00:40:00|6712.1|6709.1|6706.2|6703.2|6718.9|6715.9|6704.9|6702.2|620
1604450700000|2020-11-04 00:45:00|6706.3|6703.3|6709.9|6708.1|6712.7|6709.7|6698.8|6695.8|703
1604451000000|2020-11-04 00:50:00|6710|6708.2|6700.7|6697.7|6710.4|6708.2|6700.6|6697.6|628
1604451300000|2020-11-04 00:55:00|6701|6698|6679.6|6676.6|6703.4|6700.4|6679.1|6676.1|791
1604451600000|2020-11-04 01:00:00|6681.1|6678.1|6699.2|6696.2|6706.5|6703.5|6676.4|6673.4|881
1604451900000|2020-11-04 01:05:00|6699.1|6696.1|6703.9|6700.9|6706|6703|6697.1|6694.1|604
1604452200000|2020-11-04 01:10:00|6703.5|6700.5|6705.2|6702.2|6714.3|6711.3|6701.6|6698.6|685
1604452500000|2020-11-04 01:15:00|6705.6|6702.6|6696.3|6693.3|6706.1|6703.1|6693.8|6690.8|673
1604452800000|2020-11-04 01:20:00|6696.2|6693.2|6702.9|6699.9|6707.7|6704.7|6695.8|6692.8|666
1604453100000|2020-11-04 01:25:00|6702.8|6699.8|6684.6|6681.6|6702.8|6699.8|6677.9|6674.9|864
1604453400000|2020-11-04 01:30:00|6683.8|6680.8|6689.7|6686.7|6695.8|6692.8|6682.7|6679.7|750
1604453700000|2020-11-04 01:35:00|6689.8|6686.8|6687.3|6684.3|6696.7|6693.7|6683.7|6680.7|749
1604454000000|2020-11-04 01:40:00|6686.8|6683.8|6692.6|6689.6|6692.9|6690.3|6680.6|6677.6|674
1604454300000|2020-11-04 01:45:00|6691.7|6688.7|6685.5|6682.5|6694.8|6691.8|6682.4|6679.4|598
1604454600000|2020-11-04 01:50:00|6685.6|6682.6|6693.9|6690.9|6696.7|6693.7|6683.7|6680.7|735
1604454900000|2020-11-04 01:55:00|6693.8|6690.8|6685.6|6682.6|6697|6694|6682.8|6679.8|633
1604455200000|2020-11-04 02:00:00|6685.5|6682.5|6691.8|6688.8|6693.5|6690.5|6684.5|6681.5|583
1604455500000|2020-11-04 02:05:00|6691.7|6688.7|6684.7|6681.7|6692.4|6689.4|6682.7|6679.7|618
1604455800000|2020-11-04 02:10:00|6684.9|6681.9|6688.2|6685.2|6690.7|6687.7|6684|6681|568
1604456100000|2020-11-04 02:15:00|6688.1|6685.1|6675|6672|6688.2|6685.2|6671.9|6668.9|672
1604456400000|2020-11-04 02:20:00|6675.1|6672.1|6649.9|6646.9|6677.2|6674.2|6649.6|6646.6|885
1604456700000|2020-11-04 02:25:00|6649.6|6646.6|6652.9|6649.9|6657.8|6654.8|6645.3|6642.3|944
1604457000000|2020-11-04 02:30:00|6653.3|6650.3|6637.8|6634.8|6653.3|6650.3|6625.5|6622.5|914
1604457300000|2020-11-04 02:35:00|6637.7|6634.7|6626.5|6623.5|6640|6637|6623.7|6620.8|833
1604457600000|2020-11-04 02:40:00|6626.7|6623.7|6619.7|6616.7|6632.2|6629.2|6617.6|6614.6|932
1604457900000|2020-11-04 02:45:00|6619.5|6616.5|6640|6637|6643.7|6640.7|6615.5|6612.5|878
1604458200000|2020-11-04 02:50:00|6640.1|6637.1|6652.5|6649.5|6657.1|6654.2|6637.3|6634.3|851
1604458500000|2020-11-04 02:55:00|6653.5|6650.5|6645|6642|6655.9|6652.9|6637.7|6634.7|782
1604458800000|2020-11-04 03:00:00|6645.1|6642.1|6653.8|6650.8|6662.1|6659.1|6643.8|6640.8|904
1604459100000|2020-11-04 03:05:00|6653.9|6650.9|6664.7|6661.7|6664.8|6661.8|6651|6648|854
1604459400000|2020-11-04 03:10:00|6664.1|6661.1|6657.8|6654.8|6674.7|6671.7|6657.5|6654.5|770
1604459700000|2020-11-04 03:15:00|6658.6|6655.6|6659.9|6656.9|6668.7|6665.7|6658.5|6655.5|857
1604460000000|2020-11-04 03:20:00|6660|6657|6663.8|6660.8|6669|6666|6659.8|6656.8|729
1604460300000|2020-11-04 03:25:00|6663.4|6660.4|6659.9|6656.9|6665.7|6662.7|6656.7|6653.7|631
1604460600000|2020-11-04 03:30:00|6659.8|6656.8|6658.1|6655.1|6661.5|6658.5|6652.6|6649.6|562
1604460900000|2020-11-04 03:35:00|6658|6655|6659.9|6656.9|6663.3|6660.3|6656.9|6653.9|631
1604461200000|2020-11-04 03:40:00|6660|6657|6666.7|6663.7|6674|6671.2|6658.8|6655.8|665
1604461500000|2020-11-04 03:45:00|6666.9|6663.9|6662.4|6659.4|6667|6664|6659.7|6656.7|578
1604461800000|2020-11-04 03:50:00|6662.2|6659.2|6655.5|6652.5|6663.9|6660.9|6653.7|6650.7|624
1604462100000|2020-11-04 03:55:00|6655.6|6652.6|6657.9|6654.9|6662.4|6659.4|6654.8|6651.8|552
1604462400000|2020-11-04 04:00:00|6658|6655|6659.3|6656.3|6661|6658|6655.5|6652.5|519
1604462700000|2020-11-04 04:05:00|6659.1|6656.1|6660|6657|6662.5|6659.5|6658|6655|506
1604463000000|2020-11-04 04:10:00|6660.3|6657.3|6660.7|6657.7|6663|6660|6656.6|6653.6|526
1604463300000|2020-11-04 04:15:00|6660.6|6657.6|6653.1|6650.1|6661.1|6658.1|6652.1|6649.1|467
1604463600000|2020-11-04 04:20:00|6652.9|6649.9|6653.8|6650.8|6657.6|6654.6|6644.2|6641.4|725
1604463900000|2020-11-04 04:25:00|6653.7|6650.7|6664.5|6661.5|6667.8|6664.8|6652.9|6649.9|592
1604464200000|2020-11-04 04:30:00|6664.4|6661.4|6671.9|6668.9|6674.9|6671.9|6659.6|6656.6|757
1604464500000|2020-11-04 04:35:00|6672.2|6669.2|6664.5|6661.5|6673.3|6670.3|6663|6660|635
1604464800000|2020-11-04 04:40:00|6664.3|6661.3|6658.8|6655.8|6666.1|6663.1|6655.7|6652.7|657
1604465100000|2020-11-04 04:45:00|6658.2|6655.2|6659.7|6656.7|6659.9|6656.9|6649.8|6646.8|701
1604465400000|2020-11-04 04:50:00|6659.1|6656.1|6652.8|6649.8|6661.5|6658.5|6652.4|6649.4|496
1604465700000|2020-11-04 04:55:00|6652.7|6649.7|6652.9|6649.9|6657.2|6654.2|6651.8|6648.8|478
1604466000000|2020-11-04 05:00:00|6652.8|6649.8|6655.9|6652.9|6657|6654|6649.3|6646.3|609
1604466300000|2020-11-04 05:05:00|6655.6|6652.6|6663.4|6660.4|6664.9|6661.9|6654.5|6651.5|556
1604466600000|2020-11-04 05:10:00|6663.9|6660.9|6667.9|6664.9|6677|6674|6663.9|6660.9|763
1604466900000|2020-11-04 05:15:00|6668.1|6665.1|6662.8|6659.8|6670.2|6667.2|6660.5|6657.5|608
1604467200000|2020-11-04 05:20:00|6663|6660|6661.9|6658.9|6669.4|6666.4|6660.1|6657.1|530
1604467500000|2020-11-04 05:25:00|6662.3|6659.3|6664.2|6661.2|6668.7|6665.7|6662.3|6659.3|470
1604467800000|2020-11-04 05:30:00|6664.3|6661.3|6662.4|6659.4|6666.4|6663.4|6660.2|6657.2|471
1604468100000|2020-11-04 05:35:00|6662.5|6659.5|6661.4|6658.4|6665.4|6662.4|6661.1|6658.1|439
1604468400000|2020-11-04 05:40:00|6661.2|6658.2|6657.1|6654.1|6661.5|6658.5|6655.7|6652.7|491
1604468700000|2020-11-04 05:45:00|6657.2|6654.2|6652.5|6649.5|6659.5|6656.5|6648.8|6645.8|610
1604469000000|2020-11-04 05:50:00|6651.8|6648.8|6655.8|6652.8|6657.6|6654.6|6651.1|6648.1|564
1604469300000|2020-11-04 05:55:00|6655.7|6652.7|6653.7|6650.7|6656.9|6653.9|6650.6|6647.6|577
1604469600000|2020-11-04 06:00:00|6652.7|6649.7|6647.9|6644.9|6654.9|6651.9|6646.9|6643.9|575
1604469900000|2020-11-04 06:05:00|6647.8|6644.8|6653|6650|6654.3|6651.3|6646.7|6643.7|514
1604470200000|2020-11-04 06:10:00|6653.2|6650.2|6657.7|6654.7|6664.8|6661.8|6651|6648|602
1604470500000|2020-11-04 06:15:00|6657.9|6654.9|6653.7|6650.7|6659.6|6656.6|6651.5|6648.5|468
1604470800000|2020-11-04 06:20:00|6653.8|6650.8|6656.6|6653.6|6660|6657|6653.2|6650.2|450
1604471100000|2020-11-04 06:25:00|6656.8|6653.8|6653.7|6650.7|6656.8|6653.8|6649.9|6646.9|377
1604471400000|2020-11-04 06:30:00|6653.8|6650.8|6651.4|6648.4|6656.3|6653.3|6651.4|6648.4|386
1604471700000|2020-11-04 06:35:00|6651.5|6648.5|6649|6646|6654|6651|6646.8|6643.8|440
1604472000000|2020-11-04 06:40:00|6649.4|6646.4|6640.8|6637.8|6649.8|6646.8|6639.2|6636.2|485
1604472300000|2020-11-04 06:45:00|6640.7|6637.7|6642.9|6639.9|6644.7|6641.7|6638.8|6635.8|486
1604472600000|2020-11-04 06:50:00|6643.3|6640.3|6642.9|6639.9|6645.1|6642.1|6635|6632|541
1604472900000|2020-11-04 06:55:00|6642.8|6639.8|6648.9|6645.9|6649.4|6646.4|6642|6639|547
1604473200000|2020-11-04 07:00:00|6647.9|6644.9|6647|6644|6652.5|6649.5|6644.1|6641.1|638
1604473500000|2020-11-04 07:05:00|6646.9|6643.9|6644.9|6641.9|6648.8|6645.8|6642.7|6639.7|490
1604473800000|2020-11-04 07:10:00|6644.3|6641.3|6643.7|6640.7|6644.7|6641.7|6638.8|6635.8|426
1604474100000|2020-11-04 07:15:00|6643.6|6640.6|6641.5|6638.5|6644.1|6641.1|6639.9|6636.9|437
1604474400000|2020-11-04 07:20:00|6641.7|6638.7|6641.9|6638.9|6643|6640|6636.8|6633.8|568
1604474700000|2020-11-04 07:25:00|6641.6|6638.6|6632.7|6629.7|6645.1|6642.1|6631.7|6628.7|602
1604475000000|2020-11-04 07:30:00|6632.8|6629.8|6639|6636|6644.2|6641.2|6632.5|6629.5|759
1604475300000|2020-11-04 07:35:00|6638.9|6635.9|6634.3|6631.3|6640.3|6637.3|6630.9|6627.9|701
1604475600000|2020-11-04 07:40:00|6633.8|6630.8|6635.1|6632.1|6636.6|6633.6|6627.8|6624.9|687
1604475900000|2020-11-04 07:45:00|6634.9|6631.9|6623.3|6620.3|6634.9|6631.9|6618.9|6615.9|630
1604476200000|2020-11-04 07:50:00|6623.6|6620.6|6630|6627|6633.5|6630.5|6620.9|6618.6|583
1604476500000|2020-11-04 07:55:00|6629.8|6626.8|6636.8|6633.8|6636.9|6633.9|6626.2|6623.2|534
1604476800000|2020-11-04 08:00:00|6636.3|6633.3|6633.9|6630.9|6644.9|6641.9|6633.2|6630.2|579
1604477100000|2020-11-04 08:05:00|6634.8|6631.8|6631.4|6628.4|6634.8|6631.8|6626.9|6623.9|526
1604477400000|2020-11-04 08:10:00|6631.3|6628.3|6632.1|6629.1|6636.1|6633.1|6628.1|6625.1|542
1604477700000|2020-11-04 08:15:00|6631.9|6628.9|6630.7|6627.7|6636.1|6633.3|6627.1|6624.1|447
1604478000000|2020-11-04 08:20:00|6630.3|6627.3|6640.6|6637.6|6640.7|6637.7|6625.8|6622.8|446
1604478300000|2020-11-04 08:25:00|6640.2|6637.2|6642.7|6639.7|6647.1|6644.1|6632|6629.6|579
1604478600000|2020-11-04 08:30:00|6642.8|6639.8|6648.7|6645.7|6650.2|6647.8|6639|6636|607
1604478900000|2020-11-04 08:35:00|6648.8|6645.8|6646|6643|6652|6649.4|6645.6|6642.6|575
1604479200000|2020-11-04 08:40:00|6645.9|6642.9|6644.5|6641.5|6647.2|6644.2|6641.1|6638.4|492
1604479500000|2020-11-04 08:45:00|6644.2|6642.4|6644.1|6641.1|6647.4|6644.4|6642.7|6639.9|464
1604479800000|2020-11-04 08:50:00|6644.7|6641.7|6637.8|6634.8|6645.2|6642.5|6636.5|6633.5|376
1604480100000|2020-11-04 08:55:00|6637.9|6634.9|6633.9|6630.9|6638.1|6635.5|6631.8|6628.8|413
1604480400000|2020-11-04 09:00:00|6633.8|6630.8|6630.9|6627.9|6635.8|6632.8|6629.8|6626.8|508
1604480700000|2020-11-04 09:05:00|6630.7|6627.7|6633.9|6630.9|6635.9|6633.4|6629.2|6626.9|349
1604481000000|2020-11-04 09:10:00|6634|6631|6626.4|6623.4|6634|6631.3|6626.1|6623.4|456
1604481300000|2020-11-04 09:15:00|6626.5|6623.5|6631.5|6628.5|6631.9|6629.4|6625.9|6622.9|301
1604481600000|2020-11-04 09:20:00|6631.6|6628.6|6629.8|6626.8|6633.4|6630.7|6628.2|6625.2|306
1604481900000|2020-11-04 09:25:00|6629|6626|6628.5|6626.7|6630.2|6627.6|6626.7|6623.7|374
1604482200000|2020-11-04 09:30:00|6629.2|6626.2|6631|6628|6631.9|6628.9|6625|6622.1|442
1604482500000|2020-11-04 09:35:00|6630.8|6627.8|6631.4|6628.4|6634|6631.4|6628.7|6625.9|408
1604482800000|2020-11-04 09:40:00|6631.5|6628.5|6634.6|6631.6|6636.3|6633.8|6626.7|6624.2|521
1604483100000|2020-11-04 09:45:00|6635.9|6632.9|6646.2|6643.2|6651.6|6648.6|6635.2|6632.2|653
1604483400000|2020-11-04 09:50:00|6646.1|6643.1|6648.4|6645.4|6653.9|6651|6646|6643|503
1604483700000|2020-11-04 09:55:00|6647.9|6646.1|6643.5|6640.5|6650.6|6647.9|6640.6|6638.2|437
1604484000000|2020-11-04 10:00:00|6643.4|6640.4|6638.1|6636.3|6643.4|6640.5|6637.7|6635|417
1604484300000|2020-11-04 10:05:00|6638.8|6635.8|6641.3|6638.3|6641.3|6638.3|6635.8|6632.8|390
1604484600000|2020-11-04 10:10:00|6641.7|6638.7|6639.1|6636.1|6642.7|6639.7|6637|6634.6|282
1604484900000|2020-11-04 10:15:00|6639|6636|6643.2|6640.2|6645|6642.2|6638.5|6635.5|437
1604485200000|2020-11-04 10:20:00|6643.3|6640.3|6644|6641|6646.1|6643.1|6642.1|6639.2|407
1604485500000|2020-11-04 10:25:00|6644.1|6641.1|6644.1|6641.1|6645.8|6642.8|6641.5|6639|329
1604485800000|2020-11-04 10:30:00|6644|6641|6637.8|6634.8|6644|6641|6636.7|6633.8|369
1604486100000|2020-11-04 10:35:00|6637.7|6634.7|6643|6640|6643|6640|6636.7|6633.7|288
1604486400000|2020-11-04 10:40:00|6642.9|6639.9|6643|6640|6645.1|6642.1|6640.4|6637.4|310
1604486700000|2020-11-04 10:45:00|6642.9|6639.9|6650.4|6647.4|6651.2|6648.2|6641|6638|421
1604487000000|2020-11-04 10:50:00|6650.5|6647.5|6655|6652|6655.2|6652.2|6648|6645|346
1604487300000|2020-11-04 10:55:00|6654.5|6651.5|6650.9|6647.9|6659.2|6656.2|6650.9|6647.9|471
1604487600000|2020-11-04 11:00:00|6650.8|6647.8|6646.7|6643.7|6652.4|6649.6|6645.4|6642.6|425
1604487900000|2020-11-04 11:05:00|6646.9|6645.1|6649.6|6646.6|6652.7|6649.7|6646.2|6643.2|352
1604488200000|2020-11-04 11:10:00|6649.5|6646.5|6656|6653|6657.6|6654.6|6649.5|6646.5|434
1604488500000|2020-11-04 11:15:00|6656.1|6653.1|6650.5|6647.5|6658|6655.3|6649.9|6646.9|463
1604488800000|2020-11-04 11:20:00|6649.6|6647.8|6645.5|6643.7|6651.2|6649.1|6645.2|6642.9|386
1604489100000|2020-11-04 11:25:00|6645.7|6643.9|6642.4|6640.6|6649.9|6646.9|6641.8|6638.8|367
1604489400000|2020-11-04 11:30:00|6642.5|6640.7|6646.4|6643.4|6647.5|6644.5|6642|6639|323
1604489700000|2020-11-04 11:35:00|6646.5|6643.5|6648.7|6645.7|6651.1|6648.1|6645.8|6643.2|391
1604490000000|2020-11-04 11:40:00|6648.6|6645.6|6655|6652|6655.2|6652.2|6646.4|6643.9|492
1604490300000|2020-11-04 11:45:00|6654.9|6651.9|6659.5|6656.5|6662.9|6659.9|6654.7|6651.7|505
1604490600000|2020-11-04 11:50:00|6659.6|6656.6|6665.8|6662.8|6665.9|6662.9|6659.5|6656.5|373
1604490900000|2020-11-04 11:55:00|6665.9|6662.9|6665.7|6662.7|6668.9|6665.9|6662.7|6660.2|310
1604491200000|2020-11-04 12:00:00|6665.6|6662.6|6661.1|6658.1|6668.8|6665.8|6660.7|6657.9|421
1604491500000|2020-11-04 12:05:00|6661.2|6658.2|6664.9|6661.9|6665.1|6662.8|6657.9|6655.5|368
1604491800000|2020-11-04 12:10:00|6665|6662|6680.1|6677.1|6680.7|6677.7|6665|6662|449
1604492100000|2020-11-04 12:15:00|6679.9|6676.9|6679.9|6676.9|6684.9|6681.9|6676.5|6673.7|551
1604492400000|2020-11-04 12:20:00|6679.8|6676.8|6686.1|6683.1|6686.5|6683.5|6676|6673|557
1604492700000|2020-11-04 12:25:00|6685.9|6682.9|6682|6679|6688.5|6685.5|6680.9|6678.5|502
1604493000000|2020-11-04 12:30:00|6682.2|6679.2|6687.7|6684.7|6688|6685|6679.1|6676.1|531
1604493300000|2020-11-04 12:35:00|6687.6|6684.6|6684.9|6681.9|6691|6688.5|6683.8|6681.6|487
1604493600000|2020-11-04 12:40:00|6684.8|6681.8|6676.1|6673.1|6685.7|6682.8|6671.1|6668.1|579
1604493900000|2020-11-04 12:45:00|6675.9|6672.9|6675.4|6672.4|6680.8|6677.8|6671.8|6668.8|547
1604494200000|2020-11-04 12:50:00|6675.3|6672.3|6684.3|6681.3|6685.1|6682.7|6675.1|6672.1|531
1604494500000|2020-11-04 12:55:00|6684.4|6681.4|6680.8|6677.8|6685.2|6682.9|6677.2|6674.2|402
1604494800000|2020-11-04 13:00:00|6680.9|6677.9|6683.4|6680.4|6683.6|6680.7|6679.7|6676.7|414
1604495100000|2020-11-04 13:05:00|6683.3|6680.3|6681.8|6678.8|6684.5|6681.6|6679.8|6676.8|393
1604495400000|2020-11-04 13:10:00|6681.7|6678.7|6683.9|6680.9|6684.2|6681.2|6679.8|6676.8|337
1604495700000|2020-11-04 13:15:00|6683.7|6680.7|6683.7|6680.7|6687|6684.3|6680.6|6677.6|463
1604496000000|2020-11-04 13:20:00|6682.8|6679.8|6679|6676|6684.3|6681.5|6672.9|6669.9|565
1604496300000|2020-11-04 13:25:00|6678.8|6675.8|6678|6675|6681|6678.4|6676|6673|389
1604496600000|2020-11-04 13:30:00|6678.4|6675.4|6680.7|6677.7|6680.7|6677.7|6674.2|6671.2|467
1604496900000|2020-11-04 13:35:00|6680|6677|6673.3|6670.3|6680.9|6677.9|6668.1|6665.1|486
1604497200000|2020-11-04 13:40:00|6673.4|6670.4|6671.5|6668.5|6675.7|6673.2|6669|6666|387
1604497500000|2020-11-04 13:45:00|6671.4|6668.4|6665.7|6662.7|6673.5|6671|6662.5|6659.8|481
1604497800000|2020-11-04 13:50:00|6665.5|6662.5|6667.1|6664.1|6670.9|6667.9|6664.2|6661.2|345
1604498100000|2020-11-04 13:55:00|6667.2|6664.2|6663.8|6660.8|6667.4|6664.4|6660.4|6657.4|373
1604498400000|2020-11-04 14:00:00|6663.9|6660.9|6670.3|6667.3|6670.4|6667.9|6661.9|6658.9|308
1604498700000|2020-11-04 14:05:00|6670.4|6667.4|6671|6668|6673.9|6671.5|6666.1|6663.2|346
1604499000000|2020-11-04 14:10:00|6670.9|6667.9|6664|6661|6670.9|6667.9|6663.4|6660.4|358
1604499300000|2020-11-04 14:15:00|6664.1|6661.1|6662.4|6659.4|6666.9|6664.5|6660.7|6658|353
1604499600000|2020-11-04 14:20:00|6662.3|6659.3|6654.5|6652.7|6663.1|6660.7|6654.4|6651.8|415
1604499900000|2020-11-04 14:25:00|6655.1|6652.1|6649.4|6647.6|6657.3|6654.3|6647.1|6644.7|396
1604500200000|2020-11-04 14:30:00|6650.2|6647.2|6656.6|6653.6|6659.1|6656.5|6649.9|6646.9|468
1604500500000|2020-11-04 14:35:00|6656.5|6653.5|6650|6647|6659.9|6656.9|6647.7|6644.7|513
1604500800000|2020-11-04 14:40:00|6649.9|6646.9|6652.9|6649.9|6653.7|6651.3|6646.9|6643.9|470
1604501100000|2020-11-04 14:45:00|6652.8|6649.8|6657.9|6654.9|6659|6656.5|6650.8|6647.8|406
1604501400000|2020-11-04 14:50:00|6658.1|6655.1|6664.1|6661.1|6664.5|6661.5|6653.7|6651.6|374
1604501700000|2020-11-04 14:55:00|6664|6661|6670.8|6667.8|6671.1|6668.1|6663.6|6660.6|488
1604502000000|2020-11-04 15:00:00|6671.1|6668.1|6671.8|6668.8|6674.8|6671.8|6667.4|6664.4|530
1604502300000|2020-11-04 15:05:00|6671.7|6668.7|6667.8|6664.8|6673.7|6671.3|6667.7|6664.7|425
1604502600000|2020-11-04 15:10:00|6667.9|6664.9|6672.7|6669.7|6676.1|6673.7|6664.8|6662.5|428
1604502900000|2020-11-04 15:15:00|6672.1|6670.3|6679.1|6676.1|6679.2|6676.7|6672.1|6669.8|424
1604503200000|2020-11-04 15:20:00|6679|6676|6685.8|6682.8|6686|6683.5|6678.5|6675.7|477
1604503500000|2020-11-04 15:25:00|6685.3|6683.5|6680.5|6677.5|6686.8|6684.3|6678|6675|417
1604503800000|2020-11-04 15:30:00|6680.7|6677.7|6688.9|6685.9|6688.9|6686.5|6679.2|6676.2|434
1604504100000|2020-11-04 15:35:00|6688.8|6685.8|6678.8|6675.8|6689.1|6686.3|6677.9|6674.9|404
1604504400000|2020-11-04 15:40:00|6678.7|6675.7|6684.4|6681.4|6684.4|6681.6|6678.4|6675.4|435
1604504700000|2020-11-04 15:45:00|6684.3|6681.3|6681.8|6678.8|6686.3|6683.4|6680.8|6677.8|410
1604505000000|2020-11-04 15:50:00|6681.7|6678.7|6676.3|6673.3|6681.8|6678.8|6672.7|6669.7|456
1604505300000|2020-11-04 15:55:00|6676.2|6673.2|6683.2|6680.2|6684.1|6681.7|6674|6671.3|503
1604505600000|2020-11-04 16:00:00|6683.1|6680.1|6682.9|6679.9|6688|6685.6|6680.7|6677.7|502
1604505900000|2020-11-04 16:05:00|6683|6680|6673.7|6670.7|6684|6681|6673.1|6670.6|396
1604506200000|2020-11-04 16:10:00|6673.8|6670.8|6675.1|6672.1|6676.6|6673.6|6671|6668.9|428
1604506500000|2020-11-04 16:15:00|6675.2|6672.2|6678.7|6675.7|6678.8|6675.8|6671.7|6668.7|394
1604506800000|2020-11-04 16:20:00|6678.6|6675.6|6683.5|6680.5|6684|6681.3|6677.3|6674.3|370
1604507100000|2020-11-04 16:25:00|6683.7|6680.7|6686|6683|6687.2|6684.6|6682.6|6680.4|417
1604507400000|2020-11-04 16:30:00|6686.1|6683.1|6684|6681|6688.3|6685.4|6682.5|6679.5|490
1604507700000|2020-11-04 16:35:00|6683.9|6680.9|6688.7|6685.7|6690.5|6687.5|6683.9|6680.9|487
1604508000000|2020-11-04 16:40:00|6688.9|6685.9|6690|6687|6693.1|6690.6|6687.9|6685.4|406
1604508300000|2020-11-04 16:45:00|6691|6688|6696|6693|6697|6694|6689.5|6686.8|372
1604508600000|2020-11-04 16:50:00|6696.3|6693.3|6698.1|6696.3|6699.2|6696.8|6695|6692|390
1604508900000|2020-11-04 16:55:00|6698.8|6695.8|6701|6699.2|6708.2|6705.4|6697.9|6695.1|573
1604509200000|2020-11-04 17:00:00|6700.9|6699.1|6694.9|6691.9|6703.2|6700.6|6693.2|6690.3|509
1604509500000|2020-11-04 17:05:00|6694.8|6691.8|6697.2|6694.2|6698.7|6695.7|6692.4|6689.8|441
1604509800000|2020-11-04 17:10:00|6696.9|6693.9|6694.8|6691.8|6697.7|6695|6692.7|6689.7|440
1604510100000|2020-11-04 17:15:00|6694.9|6691.9|6695.6|6692.6|6697.4|6694.4|6690.9|6688.5|386
1604510400000|2020-11-04 17:20:00|6695.7|6692.7|6697.2|6694.2|6697.3|6694.4|6692|6689|411
1604510700000|2020-11-04 17:25:00|6697|6694|6695.7|6692.7|6699|6696|6694.7|6691.7|351
1604511000000|2020-11-04 17:30:00|6695.8|6694|6700.9|6697.9|6701.3|6698.3|6694.1|6691.6|414
1604511300000|2020-11-04 17:35:00|6701|6698|6697.1|6694.1|6701.8|6699.4|6696.3|6693.9|342
1604511600000|2020-11-04 17:40:00|6697|6694|6696.7|6693.7|6699.6|6696.6|6695.6|6692.6|320
1604511900000|2020-11-04 17:45:00|6697|6694|6692.9|6689.9|6697.2|6694.2|6692.6|6689.7|416
1604512200000|2020-11-04 17:50:00|6692.8|6689.8|6690.3|6687.3|6693.4|6691.3|6688|6685.4|338
1604512500000|2020-11-04 17:55:00|6690.4|6687.4|6691.3|6688.3|6692.9|6690|6689.6|6686.6|418
1604512800000|2020-11-04 18:00:00|6691.5|6688.5|6691.2|6688.2|6693|6690|6689.7|6686.7|223
1604513100000|2020-11-04 18:05:00|6691.1|6688.1|6692.8|6689.8|6694.8|6691.8|6690.8|6687.8|193
1604513400000|2020-11-04 18:10:00|6692.9|6689.9|6696|6693|6697.1|6694.1|6691.4|6688.8|217
1604513700000|2020-11-04 18:15:00|6696.3|6693.3|6697.7|6694.7|6699.9|6696.9|6695.7|6692.7|222
1604514000000|2020-11-04 18:20:00|6697.8|6694.8|6697.5|6694.5|6698.8|6695.8|6696.8|6694.4|176
1604514300000|2020-11-04 18:25:00|6697.6|6694.6|6698.6|6695.6|6698.9|6696.4|6695.4|6692.4|268
1604514600000|2020-11-04 18:30:00|6698.7|6695.7|6700.8|6697.8|6701.6|6698.6|6697.2|6694.2|266
1604514900000|2020-11-04 18:35:00|6700.9|6697.9|6704|6701|6705.1|6702.4|6699.8|6696.8|265
1604515200000|2020-11-04 18:40:00|6703.8|6700.8|6698.2|6695.2|6704.5|6701.5|6697.3|6694.3|328
1604515500000|2020-11-04 18:45:00|6698.8|6695.8|6696.9|6693.9|6701.4|6698.6|6695.9|6693.1|269
1604515800000|2020-11-04 18:50:00|6697|6694|6693.3|6691.5|6697|6694|6693.2|6690.2|274
1604516100000|2020-11-04 18:55:00|6693.8|6690.8|6695.6|6692.6|6697.1|6694.1|6691.3|6688.7|354
1604516400000|2020-11-04 19:00:00|6695.7|6692.7|6693.7|6690.7|6697.1|6695.2|6692.9|6689.9|236
1604516700000|2020-11-04 19:05:00|6693.8|6690.8|6693.9|6690.9|6696.1|6693.1|6692.2|6689.8|209
1604517000000|2020-11-04 19:10:00|6694|6691|6693|6690|6695.4|6692.4|6692.9|6689.9|183
1604517300000|2020-11-04 19:15:00|6693.1|6690.1|6695.9|6692.9|6696|6693|6691.4|6688.4|236
1604517600000|2020-11-04 19:20:00|6696|6693|6696|6693|6697.9|6694.9|6694.8|6691.8|186
1604517900000|2020-11-04 19:25:00|6695.9|6692.9|6696|6693|6696.5|6693.5|6694.8|6691.8|145
1604518200000|2020-11-04 19:30:00|6695.9|6692.9|6694.8|6691.8|6698|6695|6694.6|6691.6|170
1604518500000|2020-11-04 19:35:00|6694.9|6691.9|6693.9|6690.9|6695|6692|6693.3|6690.8|112
1604518800000|2020-11-04 19:40:00|6693.1|6690.1|6689.8|6686.8|6693.1|6690.1|6688.5|6685.5|221
1604519100000|2020-11-04 19:45:00|6689.9|6686.9|6693.2|6690.2|6694.2|6691.2|6689.9|6686.9|202
1604519400000|2020-11-04 19:50:00|6693.4|6690.4|6700.9|6697.9|6701.2|6698.2|6693.3|6690.3|302
1604519700000|2020-11-04 19:55:00|6701|6698|6705.9|6702.9|6705.9|6702.9|6699.6|6697.1|282
1604520000000|2020-11-04 20:00:00|6705.8|6702.8|6704.8|6701.8|6709.2|6706.2|6703.8|6700.8|312
1604520300000|2020-11-04 20:05:00|6703.9|6700.9|6701.9|6698.9|6703.9|6700.9|6701.1|6698.1|288
1604520600000|2020-11-04 20:10:00|6701.8|6698.8|6698.8|6695.8|6701.9|6698.9|6697.3|6694.3|277
1604520900000|2020-11-04 20:15:00|6698.7|6695.7|6699.7|6696.7|6703|6700|6697.8|6694.9|233
1604521200000|2020-11-04 20:20:00|6699.8|6696.8|6701.2|6698.2|6701.6|6698.6|6696.6|6693.6|305
1604521500000|2020-11-04 20:25:00|6701.3|6698.3|6694.8|6691.8|6701.8|6698.9|6694.7|6691.7|257
1604521800000|2020-11-04 20:30:00|6694.9|6691.9|6697.3|6694.3|6697.3|6694.3|6692.4|6689.4|304
1604522100000|2020-11-04 20:35:00|6697.4|6694.4|6695.9|6692.9|6698.3|6695.3|6695.6|6692.6|214
1604522400000|2020-11-04 20:40:00|6696|6693|6698.7|6695.7|6699.1|6696.1|6695.9|6692.9|251
1604522700000|2020-11-04 20:45:00|6698.8|6695.8|6699.4|6696.4|6699.8|6696.8|6697.3|6694.3|218
1604523000000|2020-11-04 20:50:00|6699.5|6696.5|6701.6|6698.6|6702.9|6699.9|6698.7|6695.7|304
1604523300000|2020-11-04 20:55:00|6701.4|6698.4|6698.9|6695.9|6701.4|6698.4|6698.2|6695.2|285
1604523600000|2020-11-04 21:00:00|6699.1|6696.1|6699.8|6696.8|6700.8|6697.8|6698.6|6695.6|222
1604523900000|2020-11-04 21:05:00|6699.9|6696.9|6703.6|6700.6|6703.8|6700.8|6696.5|6693.9|195
1604524200000|2020-11-04 21:10:00|6703.7|6700.7|6707.2|6704.2|6707.3|6704.3|6702.5|6700|160
1604524500000|2020-11-04 21:15:00|6707.6|6704.6|6708|6705|6708|6705.2|6706.7|6703.7|144
1604524800000|2020-11-04 21:20:00|6707.8|6704.8|6705.7|6702.7|6707.9|6704.9|6704.8|6702.4|117
1604525100000|2020-11-04 21:25:00|6705.6|6702.6|6707.4|6704.4|6709.1|6706.1|6704.7|6702.4|121
1604525400000|2020-11-04 21:30:00|6707.6|6704.6|6709.6|6706.6|6710.7|6707.7|6707.6|6704.6|125
1604525700000|2020-11-04 21:35:00|6709.7|6706.7|6707.6|6704.6|6710.7|6707.7|6706.6|6703.6|196
1604526000000|2020-11-04 21:40:00|6707.7|6704.7|6706.8|6703.8|6708.7|6705.7|6706.6|6703.6|164
1604526300000|2020-11-04 21:45:00|6706.7|6703.7|6701.5|6698.5|6706.7|6703.7|6701.2|6698.2|241
1604526600000|2020-11-04 21:50:00|6701.6|6698.6|6701.5|6698.5|6702.8|6699.8|6701.1|6698.5|124
1604526900000|2020-11-04 21:55:00|6701.4|6698.4|6697.1|6693.1|6702.4|6699.4|6696.4|6692.8|264
1604527200000|2020-11-04 22:00:00|6696.8|6693.8|6698.4|6694.4|6698.7|6694.7|6696.3|6692.3|28
1604527500000|2020-11-04 22:05:00|6698.3|6694.3|6699.4|6695.4|6700.1|6696.1|6698.3|6694.3|103
1604527800000|2020-11-04 22:10:00|6699.5|6695.5|6700.8|6696.8|6701.5|6697.5|6699.2|6695.2|109
1604528100000|2020-11-04 22:15:00|6700.9|6696.9|6700.3|6696.3|6701.3|6697.3|6700|6696|126
1604528400000|2020-11-04 22:20:00|6700.5|6696.5|6699.6|6695.6|6701|6697|6699.1|6695.1|140
1604528700000|2020-11-04 22:25:00|6699.5|6695.5|6700.2|6696.2|6700.8|6696.8|6699.1|6695.1|118
1604529000000|2020-11-04 22:30:00|6700.3|6696.3|6699.5|6695.5|6700.9|6696.9|6698.6|6694.6|170
1604529300000|2020-11-04 22:35:00|6699.2|6695.2|6699.3|6695.3|6699.8|6695.8|6698.5|6694.5|169
1604529600000|2020-11-04 22:40:00|6699.2|6695.2|6698.6|6694.6|6699.5|6695.5|6698.4|6694.4|213
1604529900000|2020-11-04 22:45:00|6698.3|6694.3|6695.1|6691.1|6699.4|6695.4|6694.6|6690.6|235
1604530200000|2020-11-04 22:50:00|6695.2|6691.2|6691.9|6687.9|6697.3|6693.3|6691.1|6687.1|273
1604530500000|2020-11-04 22:55:00|6691.7|6687.7|6692.1|6688.1|6694|6690|6691.7|6687.7|205
1604530800000|2020-11-04 23:00:00|6692|6688|6691|6688|6694|6690.2|6691|6687.5|241
1604531100000|2020-11-04 23:05:00|6690.9|6687.9|6689.8|6686.8|6691.2|6688.2|6688.8|6685.8|181
1604531400000|2020-11-04 23:10:00|6689.9|6686.9|6698.7|6695.7|6698.9|6695.9|6689.9|6686.9|272
1604531700000|2020-11-04 23:15:00|6698.8|6695.8|6697.6|6694.6|6700|6697|6696.3|6693.3|286
1604532000000|2020-11-04 23:20:00|6697.7|6694.7|6705|6702|6705|6702|6697.6|6694.6|294
1604532300000|2020-11-04 23:25:00|6705.1|6702.1|6700.8|6697.8|6705.1|6702.1|6699.7|6696.7|209
1604532600000|2020-11-04 23:30:00|6701.7|6698.7|6700.8|6697.8|6702.7|6699.7|6699.4|6696.4|241
1604532900000|2020-11-04 23:35:00|6700.7|6697.7|6694.4|6691.4|6700.8|6697.8|6690.9|6688.5|249
1604533200000|2020-11-04 23:40:00|6694.3|6691.3|6694.9|6691.9|6697.7|6694.8|6693.5|6690.5|250
1604533500000|2020-11-04 23:45:00|6694.2|6692.4|6695.1|6692.1|6698.1|6695.1|6694.2|6691.8|182
1604533800000|2020-11-04 23:50:00|6695.2|6692.2|6698.9|6695.9|6701.3|6698.3|6695.1|6692.1|191
1604534100000|2020-11-04 23:55:00|6699.1|6696.1|6700.7|6697.7|6700.8|6697.8|6697.8|6694.8|186
1604534400000|2020-11-05 00:00:00|6700.6|6697.6|6704.9|6701.9|6705|6702|6695.2|6692.2|414
1604534700000|2020-11-05 00:05:00|6705|6702|6703.1|6701.3|6705.1|6702.1|6701.4|6698.4|359
1604535000000|2020-11-05 00:10:00|6703.2|6701.4|6705.2|6703.4|6707.8|6705.1|6703.2|6701|314
1604535300000|2020-11-05 00:15:00|6705.1|6703.3|6706|6703|6708.9|6706.4|6705.1|6703|351
1604535600000|2020-11-05 00:20:00|6706.1|6703.1|6702.5|6700.7|6708.6|6705.8|6701.7|6699.2|273
1604535900000|2020-11-05 00:25:00|6702.4|6700.6|6705.1|6702.1|6707.1|6704.9|6702.4|6700.6|251
1604536200000|2020-11-05 00:30:00|6706.2|6703.2|6705.2|6703.4|6707.1|6704.1|6701.1|6698.7|293
1604536500000|2020-11-05 00:35:00|6705.1|6703.3|6703.8|6700.8|6707.7|6705.1|6702.5|6699.7|256
1604536800000|2020-11-05 00:40:00|6703.9|6700.9|6704.8|6701.8|6705.4|6703.1|6702.2|6699.8|259
1604537100000|2020-11-05 00:45:00|6704.9|6701.9|6702.7|6699.7|6705.4|6703.1|6702.1|6699.6|201
1604537400000|2020-11-05 00:50:00|6702.6|6699.6|6698.7|6695.7|6702.7|6699.7|6697.4|6694.6|278
1604537700000|2020-11-05 00:55:00|6698.8|6695.8|6697.2|6695.4|6700.1|6697.7|6695.2|6693|322
1604538000000|2020-11-05 01:00:00|6698.1|6695.1|6690.9|6689.1|6701.4|6698.4|6690.7|6688.4|426
1604538300000|2020-11-05 01:05:00|6691|6689.2|6687.1|6685.3|6692.6|6690.1|6686|6683.4|385
1604538600000|2020-11-05 01:10:00|6687.2|6685.4|6689.6|6686.6|6690.8|6688.5|6686.6|6684.1|380
1604538900000|2020-11-05 01:15:00|6689|6687.2|6690.8|6689|6693.9|6690.9|6689|6686.6|366
1604539200000|2020-11-05 01:20:00|6691.1|6688.1|6694.1|6691.1|6695.5|6693.1|6690.9|6688.1|382
1604539500000|2020-11-05 01:25:00|6693.9|6690.9|6695.1|6693.3|6697|6694.6|6693.9|6690.9|313
1604539800000|2020-11-05 01:30:00|6695|6693.2|6695.4|6692.4|6695.9|6693.6|6691.2|6688.8|366
1604540100000|2020-11-05 01:35:00|6695.3|6692.3|6689.1|6686.1|6695.3|6692.6|6687.1|6684.6|416
1604540400000|2020-11-05 01:40:00|6689.2|6686.2|6689|6687.2|6694|6691.5|6687.8|6685.2|389
1604540700000|2020-11-05 01:45:00|6689.1|6687.3|6693.9|6690.9|6693.9|6691.3|6689|6686.4|332
1604541000000|2020-11-05 01:50:00|6693.2|6691.4|6692.4|6690.6|6693.8|6691.5|6691.2|6689|266
1604541300000|2020-11-05 01:55:00|6693|6691.2|6694|6691|6694.9|6692.7|6691.2|6689.3|311
1604541600000|2020-11-05 02:00:00|6693.9|6690.9|6695.1|6693.3|6696.2|6693.7|6692.2|6689.8|233
1604541900000|2020-11-05 02:05:00|6695|6693.2|6689.8|6686.8|6696|6694.2|6688.9|6686.5|367
1604542200000|2020-11-05 02:10:00|6689.7|6686.7|6688.5|6686.7|6691.6|6689.2|6687.7|6685.2|411
1604542500000|2020-11-05 02:15:00|6688.9|6687.1|6683.2|6681.4|6689.9|6687.4|6683.2|6680.7|439
1604542800000|2020-11-05 02:20:00|6683.3|6681.5|6685.7|6682.7|6686.8|6684.3|6680.2|6677.7|409
1604543100000|2020-11-05 02:25:00|6685.9|6682.9|6690.1|6688.3|6691.2|6689.4|6685|6682.4|420
1604543400000|2020-11-05 02:30:00|6690.2|6688.4|6695.1|6692.1|6695.3|6693.2|6690.2|6687.7|385
1604543700000|2020-11-05 02:35:00|6695|6692|6701.5|6699.7|6702.2|6699.8|6695|6692|339
1604544000000|2020-11-05 02:40:00|6701.4|6699.6|6703|6701.2|6705.7|6703.5|6701.2|6698.8|323
1604544300000|2020-11-05 02:45:00|6703.1|6701.3|6705.3|6703.5|6705.7|6703.6|6701.7|6699.5|324
1604544600000|2020-11-05 02:50:00|6705.2|6703.4|6705.4|6703.6|6706.1|6704|6700.9|6698.6|356
1604544900000|2020-11-05 02:55:00|6705.3|6703.5|6705.3|6703.5|6708|6706.1|6704.3|6702|287
1604545200000|2020-11-05 03:00:00|6705.2|6703.4|6706.7|6703.7|6707.3|6704.8|6704.4|6701.9|344
1604545500000|2020-11-05 03:05:00|6706.8|6703.8|6705.2|6702.2|6706.8|6704.4|6704.2|6701.8|198
1604545800000|2020-11-05 03:10:00|6705.1|6702.1|6708.1|6705.1|6708.6|6706.4|6704.3|6701.9|275
1604546100000|2020-11-05 03:15:00|6708|6705|6708.9|6705.9|6709.1|6706.9|6705.5|6703.1|282
1604546400000|2020-11-05 03:20:00|6709|6706|6709.5|6706.5|6710.6|6708.1|6706.9|6704.4|256
1604546700000|2020-11-05 03:25:00|6709.4|6706.4|6706.8|6705|6709.5|6707|6705.7|6703.6|262
1604547000000|2020-11-05 03:30:00|6706.7|6703.7|6702.9|6701.1|6706.8|6704.1|6702.8|6700.7|224
1604547300000|2020-11-05 03:35:00|6702.8|6701|6702.8|6701|6703.9|6702.1|6702.7|6700.4|184
1604547600000|2020-11-05 03:40:00|6702.7|6700.9|6702.7|6700.9|6704.8|6703|6702.6|6700.4|253
1604547900000|2020-11-05 03:45:00|6702.8|6701|6704.7|6701.7|6704.7|6702.3|6701.8|6700|195
1604548200000|2020-11-05 03:50:00|6704.6|6702.8|6705.8|6704|6706.4|6704.2|6703.8|6701.9|220
1604548500000|2020-11-05 03:55:00|6705.7|6703.9|6704.8|6701.8|6707.3|6704.9|6703.4|6701.2|248
1604548800000|2020-11-05 04:00:00|6704|6702.2|6703|6701.2|6704.7|6702.4|6702.6|6700.3|192
1604549100000|2020-11-05 04:05:00|6702.9|6701.1|6702.1|6700.3|6703|6701.2|6701.4|6699.3|166
1604549400000|2020-11-05 04:10:00|6702|6700.2|6703.7|6701.9|6704.4|6702.6|6701.5|6699.4|246
1604549700000|2020-11-05 04:15:00|6703.8|6702|6704.5|6702.7|6706.3|6704.3|6703.7|6701.9|199
1604550000000|2020-11-05 04:20:00|6704.6|6702.8|6702.4|6700.6|6705.6|6703.2|6702.2|6699.9|204
1604550300000|2020-11-05 04:25:00|6702.5|6700.7|6700.3|6698.5|6703.7|6701.3|6700.1|6698|210
1604550600000|2020-11-05 04:30:00|6700.4|6698.6|6701.9|6700.1|6702.6|6700.4|6699.7|6697.4|212
1604550900000|2020-11-05 04:35:00|6701.8|6700|6703.1|6701.3|6703.1|6701.3|6701.7|6699.4|150
1604551200000|2020-11-05 04:40:00|6703|6701.2|6702.4|6700.6|6704.1|6702.3|6702.3|6700|167
1604551500000|2020-11-05 04:45:00|6702.5|6700.7|6698.8|6697|6703.5|6701.1|6698.8|6696.6|187
1604551800000|2020-11-05 04:50:00|6698.9|6697.1|6698.8|6697|6699.2|6697.4|6697.5|6695.7|139
1604552100000|2020-11-05 04:55:00|6698.9|6697.1|6696.9|6695.1|6699.3|6697.5|6696.4|6694.5|222
1604552400000|2020-11-05 05:00:00|6696.8|6695|6695.2|6693.4|6698.9|6697.1|6693.9|6691.5|315
1604552700000|2020-11-05 05:05:00|6695.1|6693.3|6697|6694|6697.9|6695.4|6694.7|6692.3|213
1604553000000|2020-11-05 05:10:00|6696.9|6693.9|6694.7|6692.9|6697.7|6695.2|6694.2|6692.3|247
1604553300000|2020-11-05 05:15:00|6694.8|6693|6696.2|6693.2|6697.5|6695.2|6694.7|6692.4|236
1604553600000|2020-11-05 05:20:00|6695.6|6693.8|6695.7|6693.9|6696.2|6694.2|6694.9|6692.8|265
1604553900000|2020-11-05 05:25:00|6695.9|6694.1|6697.9|6696.1|6698.6|6696.3|6695.8|6693.7|161
1604554200000|2020-11-05 05:30:00|6698.5|6695.5|6697.9|6696.1|6698.5|6696.2|6696.3|6694.5|154
1604554500000|2020-11-05 05:35:00|6697.8|6696|6698|6696.2|6699.7|6697.3|6697.8|6695.4|212
1604554800000|2020-11-05 05:40:00|6697.9|6696.1|6701|6698|6701|6698.4|6697.1|6695.3|218
1604555100000|2020-11-05 05:45:00|6700.6|6697.6|6699.5|6697.7|6702.6|6700|6698.2|6695.8|206
1604555400000|2020-11-05 05:50:00|6699.6|6697.8|6699.4|6697.6|6700.4|6698.3|6698.8|6696.7|202
1604555700000|2020-11-05 05:55:00|6699.3|6697.5|6702.4|6700.6|6706.6|6703.6|6699.2|6697.4|341
1604556000000|2020-11-05 06:00:00|6702.3|6700.5|6700.5|6697.5|6703.9|6701.5|6698.8|6696.3|338
1604556300000|2020-11-05 06:05:00|6700.4|6697.4|6697.7|6695.9|6700.4|6697.7|6696.9|6694.7|220
1604556600000|2020-11-05 06:10:00|6697.8|6696|6701.7|6698.7|6702.2|6699.8|6697.3|6694.9|218
1604556900000|2020-11-05 06:15:00|6701.8|6698.8|6699|6696|6702.7|6700.4|6698|6696|212
1604557200000|2020-11-05 06:20:00|6699.1|6696.1|6700.9|6699.1|6702.2|6700.2|6698|6695.7|227
1604557500000|2020-11-05 06:25:00|6701|6699.2|6699.2|6697.4|6701.6|6699.5|6699.1|6696.6|234
1604557800000|2020-11-05 06:30:00|6699.7|6696.7|6696.9|6695.1|6699.7|6697.2|6696.6|6693.7|175
1604558100000|2020-11-05 06:35:00|6696.8|6695|6697.8|6694.8|6698.4|6695.5|6695.6|6692.6|228
1604558400000|2020-11-05 06:40:00|6697.6|6694.6|6697.8|6694.8|6698.3|6695.9|6696.9|6694.4|136
1604558700000|2020-11-05 06:45:00|6697.9|6694.9|6696.1|6693.1|6698.1|6695.6|6695.1|6692.6|146
1604559000000|2020-11-05 06:50:00|6695.4|6693.6|6694.2|6691.2|6695.9|6693.6|6693|6690.5|206
1604559300000|2020-11-05 06:55:00|6694.3|6691.3|6695.5|6692.5|6696.2|6693.8|6694.2|6691.2|167
1604559600000|2020-11-05 07:00:00|6695.2|6692.2|6700.7|6697.7|6702.9|6700.4|6692.9|6690|426
1604559900000|2020-11-05 07:05:00|6700.6|6697.6|6693.5|6691.7|6700.6|6698.1|6693.3|6691.3|401
1604560200000|2020-11-05 07:10:00|6693.4|6691.6|6696.1|6694.3|6697.5|6695.1|6692.2|6690.4|343
1604560500000|2020-11-05 07:15:00|6696.7|6693.7|6703.4|6701.6|6704.6|6702.2|6695.7|6693.3|359
1604560800000|2020-11-05 07:20:00|6703.3|6701.5|6711.2|6709.4|6711.7|6709.4|6702.5|6700.3|426
1604561100000|2020-11-05 07:25:00|6711.7|6708.7|6713.7|6711.9|6717.9|6715.2|6710.8|6708.5|471
1604561400000|2020-11-05 07:30:00|6714.2|6711.2|6709.8|6708|6714.8|6713|6707.1|6705.2|445
1604561700000|2020-11-05 07:35:00|6709.7|6707.9|6711|6709.2|6712.4|6710.4|6709|6707.2|385
1604562000000|2020-11-05 07:40:00|6710.8|6709|6708.4|6706.6|6713.1|6711.3|6708.3|6706.1|389
1604562300000|2020-11-05 07:45:00|6708.3|6706.5|6709|6707.2|6711.8|6709.4|6707.6|6705.3|341
1604562600000|2020-11-05 07:50:00|6708.9|6707.1|6714|6712.2|6714|6712.2|6705|6703.2|396
1604562900000|2020-11-05 07:55:00|6713.9|6712.1|6720.7|6717.7|6721.6|6718.6|6713.7|6711.9|496
1604563200000|2020-11-05 08:00:00|6720.6|6717.6|6716|6714.2|6722.9|6720.3|6714.1|6711.4|450
1604563500000|2020-11-05 08:05:00|6716.6|6713.6|6722.5|6720.7|6723.9|6722.1|6716.1|6713.5|415
1604563800000|2020-11-05 08:10:00|6722.3|6720.5|6723.1|6721.3|6728.7|6726.9|6720.9|6719.1|412
1604564100000|2020-11-05 08:15:00|6723.2|6721.4|6727.9|6726.1|6728.8|6726.6|6722.1|6720.3|368
1604564400000|2020-11-05 08:20:00|6727.8|6726|6731|6729.2|6732.1|6730.3|6725.3|6723.3|392
1604564700000|2020-11-05 08:25:00|6731.1|6729.3|6720.8|6719|6732.6|6730.2|6720.6|6717.6|410
1604565000000|2020-11-05 08:30:00|6720.9|6719.1|6715.9|6714.1|6721|6719.2|6713.8|6712|365
1604565300000|2020-11-05 08:35:00|6715.8|6714|6713.8|6712|6717.2|6715.3|6712.7|6710.8|367
1604565600000|2020-11-05 08:40:00|6714.8|6713|6712.2|6710.4|6718.8|6716.8|6711.6|6709.8|395
1604565900000|2020-11-05 08:45:00|6712.1|6710.3|6717.9|6716.1|6718.9|6717.1|6712.1|6710.3|322
1604566200000|2020-11-05 08:50:00|6718|6716.2|6714.8|6713|6719.1|6717.3|6714.1|6711.8|311
1604566500000|2020-11-05 08:55:00|6714.9|6713.1|6716.6|6713.6|6717|6715.2|6710.7|6708.9|392
1604566800000|2020-11-05 09:00:00|6715.9|6714.1|6714.1|6712.3|6718|6715.4|6712.8|6710.7|388
1604567100000|2020-11-05 09:05:00|6714|6712.2|6717.1|6715.3|6717.6|6715.3|6712.9|6710.5|335
1604567400000|2020-11-05 09:10:00|6716.8|6715|6720.9|6719.1|6721.2|6719.1|6714.7|6712.5|377
1604567700000|2020-11-05 09:15:00|6720.8|6719|6721.1|6719.3|6724.8|6723|6718.4|6716.2|365
1604568000000|2020-11-05 09:20:00|6721|6719.2|6721|6719.2|6721.3|6719.2|6717.2|6715.1|303
1604568300000|2020-11-05 09:25:00|6720.9|6719.1|6724.5|6721.5|6724.6|6722.1|6717.8|6715.5|310
1604568600000|2020-11-05 09:30:00|6724.6|6721.6|6723.9|6722.1|6727.4|6725.3|6720.8|6718.7|339
1604568900000|2020-11-05 09:35:00|6724|6722.2|6726|6724.2|6727.7|6725.5|6721.5|6719.1|363
1604569200000|2020-11-05 09:40:00|6725.9|6724.1|6727.8|6724.8|6729.5|6727.1|6725.3|6723|351
1604569500000|2020-11-05 09:45:00|6727.2|6725.4|6729|6727.2|6729.6|6727.3|6725.9|6723.6|270
1604569800000|2020-11-05 09:50:00|6728.9|6727.1|6731.9|6730.1|6732.6|6730.2|6727.9|6726.1|321
1604570100000|2020-11-05 09:55:00|6732.6|6729.6|6728.6|6725.6|6732.7|6730.6|6725.8|6724|341
1604570400000|2020-11-05 10:00:00|6728.5|6725.5|6723.1|6720.1|6728.6|6726.2|6721.7|6719.9|329
1604570700000|2020-11-05 10:05:00|6723.3|6720.3|6724.7|6722.9|6726.5|6724|6721.4|6719.2|266
1604571000000|2020-11-05 10:10:00|6724.9|6721.9|6724.6|6722.8|6725.7|6723.2|6722.7|6720.3|249
1604571300000|2020-11-05 10:15:00|6725.2|6722.2|6726.9|6725.1|6728.2|6725.9|6722.7|6720.4|328
1604571600000|2020-11-05 10:20:00|6727|6725.2|6730|6728.2|6730.6|6728.3|6726.9|6725.1|293
1604571900000|2020-11-05 10:25:00|6729.7|6727.9|6725.5|6723.7|6730|6728.2|6725|6722.7|230
1604572200000|2020-11-05 10:30:00|6725.3|6723.5|6725.1|6723.3|6728.2|6726.4|6723.4|6721.1|311
1604572500000|2020-11-05 10:35:00|6725|6723.2|6722.6|6720.8|6726.1|6724.1|6720.2|6718.4|365
1604572800000|2020-11-05 10:40:00|6722.5|6720.7|6725|6723.2|6726.9|6725.1|6722.1|6720.3|345
1604573100000|2020-11-05 10:45:00|6724.9|6723.1|6727.9|6726.1|6730.6|6728.5|6724|6722.2|298
1604573400000|2020-11-05 10:50:00|6728|6726.2|6731.1|6729.3|6732.5|6730.3|6726.6|6724.8|369
1604573700000|2020-11-05 10:55:00|6731|6729.2|6732.9|6731.1|6734.7|6732.4|6730.3|6728.1|348
1604574000000|2020-11-05 11:00:00|6733.1|6731.3|6726.9|6725.1|6734.1|6732.3|6726.9|6725.1|278
1604574300000|2020-11-05 11:05:00|6727|6725.2|6722.2|6720.4|6730.3|6728.5|6722.2|6720.4|394
1604574600000|2020-11-05 11:10:00|6722.1|6720.3|6727.9|6726.1|6728.7|6726.4|6722.1|6720|488
1604574900000|2020-11-05 11:15:00|6728|6726.2|6731|6729.2|6731.9|6730.1|6727.2|6724.8|361
1604575200000|2020-11-05 11:20:00|6730.9|6729.1|6733|6731.2|6733.8|6732|6728.1|6726.3|301
1604575500000|2020-11-05 11:25:00|6732.9|6731.1|6731.1|6729.3|6733|6731.2|6728.5|6726.5|293
1604575800000|2020-11-05 11:30:00|6731|6729.2|6728.3|6725.3|6732.2|6730.4|6727.5|6724.8|326
1604576100000|2020-11-05 11:35:00|6727.6|6725.8|6731.2|6729.4|6732.9|6730.4|6727.6|6725.1|282
1604576400000|2020-11-05 11:40:00|6731.8|6728.8|6736.8|6735|6738.7|6736.4|6731|6728.8|343
1604576700000|2020-11-05 11:45:00|6736.9|6735.1|6737.9|6736.1|6738.4|6736.4|6736.2|6734.2|303
1604577000000|2020-11-05 11:50:00|6738|6736.2|6738.5|6736.7|6739.4|6737.2|6736.7|6734.5|304
1604577300000|2020-11-05 11:55:00|6738.6|6736.8|6731.7|6729.9|6739.5|6737.1|6731.4|6728.7|297
1604577600000|2020-11-05 12:00:00|6731.8|6730|6729.8|6726.8|6735|6732.3|6729.2|6726.8|317
1604577900000|2020-11-05 12:05:00|6730.1|6727.1|6728.8|6727|6730.8|6728.8|6727.5|6725.7|346
1604578200000|2020-11-05 12:10:00|6728.7|6726.9|6729.8|6726.8|6729.9|6727.5|6726.7|6724.9|257
1604578500000|2020-11-05 12:15:00|6729.2|6727.4|6735.8|6734|6738.5|6736.2|6729|6726.8|359
1604578800000|2020-11-05 12:20:00|6735.9|6734.1|6743.6|6740.6|6745.2|6742.3|6734|6732.2|444
1604579100000|2020-11-05 12:25:00|6743.5|6740.5|6744.2|6742.4|6744.6|6742.6|6740.1|6737.9|414
1604579400000|2020-11-05 12:30:00|6743.1|6741.3|6747.8|6746|6751.2|6748.8|6742.8|6740.4|493
1604579700000|2020-11-05 12:35:00|6747.7|6745.9|6748.6|6746.8|6754.5|6752.6|6747.6|6745.5|438
1604580000000|2020-11-05 12:40:00|6748.7|6746.9|6751.5|6749.7|6754.6|6752.3|6745.9|6744.1|495
1604580300000|2020-11-05 12:45:00|6752|6749|6752.7|6750.9|6754.8|6752.5|6747.8|6745.5|389
1604580600000|2020-11-05 12:50:00|6752.2|6750.4|6752.1|6750.3|6755.9|6754.1|6752|6749.6|418
1604580900000|2020-11-05 12:55:00|6752.2|6750.4|6755.3|6753.5|6756.1|6753.9|6750|6747.6|434
1604581200000|2020-11-05 13:00:00|6755.2|6753.4|6755.1|6753.3|6757.6|6755.2|6751|6748.6|468
1604581500000|2020-11-05 13:05:00|6754.9|6753.1|6758|6755|6758.2|6756.1|6753.8|6751|484
1604581800000|2020-11-05 13:10:00|6757.2|6755.4|6760.1|6758.3|6765.7|6763.3|6757|6754.6|606
1604582100000|2020-11-05 13:15:00|6760|6758.2|6750.3|6748.5|6762.4|6760.5|6749.5|6747.5|541
1604582400000|2020-11-05 13:20:00|6750.2|6748.4|6753.1|6751.3|6755.1|6753.3|6748.7|6746.8|430
1604582700000|2020-11-05 13:25:00|6753.2|6751.4|6748.7|6744.9|6753.9|6751.8|6748.4|6744.9|288
1604583000000|2020-11-05 13:30:00|6748.3|6745.3|6757.1|6755.3|6758.7|6756.4|6747.6|6744.6|485
1604583300000|2020-11-05 13:35:00|6757|6755.2|6752.6|6750.8|6763.9|6761.3|6751.9|6748.9|537
1604583600000|2020-11-05 13:40:00|6752.7|6750.9|6757|6754|6757.2|6754.2|6751.1|6749.3|485
1604583900000|2020-11-05 13:45:00|6756.5|6754.7|6757|6754|6762.6|6760.2|6755.9|6753.5|472
1604584200000|2020-11-05 13:50:00|6757.2|6754.2|6759.8|6758|6764.9|6762.7|6756.4|6754.2|462
1604584500000|2020-11-05 13:55:00|6759.9|6758.1|6759.9|6756.9|6761.8|6759.4|6754.6|6752.3|430
1604584800000|2020-11-05 14:00:00|6759.5|6756.5|6758.8|6757|6762.6|6759.9|6757.6|6755.6|404
1604585100000|2020-11-05 14:05:00|6759.5|6756.5|6752.8|6751|6759.8|6757.4|6750|6748.2|503
1604585400000|2020-11-05 14:10:00|6753.5|6750.5|6752.6|6749.6|6754.7|6752.4|6751.9|6749.5|339
1604585700000|2020-11-05 14:15:00|6752.5|6749.5|6749.8|6748|6755.7|6753.2|6749.7|6747.3|390
1604586000000|2020-11-05 14:20:00|6749.9|6748.1|6752.1|6749.1|6752.4|6750.1|6747.3|6744.9|450
1604586300000|2020-11-05 14:25:00|6751.5|6749.7|6755.1|6753.3|6756.8|6755|6750.9|6748.6|322
1604586600000|2020-11-05 14:30:00|6755.2|6753.4|6754.5|6752.7|6757.9|6755.9|6750.8|6749|460
1604586900000|2020-11-05 14:35:00|6755|6752|6760.5|6758.7|6760.6|6758.7|6752.6|6750.2|382
1604587200000|2020-11-05 14:40:00|6760.4|6758.6|6760.8|6759|6762.7|6760.4|6755.9|6753.4|616
1604587500000|2020-11-05 14:45:00|6761.7|6758.7|6755.6|6752.6|6763.5|6761|6752.8|6750.6|556
1604587800000|2020-11-05 14:50:00|6755.7|6752.7|6756.8|6755|6761.8|6759.4|6755|6752.7|445
1604588100000|2020-11-05 14:55:00|6756.9|6755.1|6758.7|6756.9|6762.5|6760.4|6756.8|6754.5|447
1604588400000|2020-11-05 15:00:00|6759.6|6756.6|6758.5|6755.5|6762.9|6760.6|6757.6|6755.3|525
1604588700000|2020-11-05 15:05:00|6758.4|6755.4|6760.8|6759|6761.8|6759.4|6756.8|6754|501
1604589000000|2020-11-05 15:10:00|6760.7|6758.9|6760.5|6758.7|6761.3|6758.9|6756.6|6754.4|441
1604589300000|2020-11-05 15:15:00|6760.6|6758.8|6760.8|6759|6763.8|6762|6758.8|6756.4|412
1604589600000|2020-11-05 15:20:00|6760.9|6759.1|6757.7|6755.9|6761.7|6759.9|6755.1|6752.9|490
1604589900000|2020-11-05 15:25:00|6757.8|6756|6748.9|6745.9|6757.9|6756.1|6747.1|6745.3|477
1604590200000|2020-11-05 15:30:00|6749|6746|6752.1|6749.1|6755|6752.7|6746.7|6744.5|516
1604590500000|2020-11-05 15:35:00|6751.5|6749.7|6754|6751|6754.6|6752.3|6749|6746.9|502
1604590800000|2020-11-05 15:40:00|6753.4|6751.6|6761.5|6758.5|6763.6|6760.7|6751.8|6749.5|533
1604591100000|2020-11-05 15:45:00|6761|6759.2|6759.7|6757.9|6763.5|6761.4|6759|6757|532
1604591400000|2020-11-05 15:50:00|6759.6|6757.8|6761.7|6759.9|6762.8|6761|6759.4|6757.5|464
1604591700000|2020-11-05 15:55:00|6761.6|6759.8|6768|6766.2|6769.6|6767.4|6760.5|6758.7|493
1604592000000|2020-11-05 16:00:00|6768.1|6766.3|6767|6765.2|6769.4|6767.6|6765.6|6763.8|364
1604592300000|2020-11-05 16:05:00|6767.1|6765.3|6765.8|6764|6767.4|6765.6|6762.9|6761.1|292
1604592600000|2020-11-05 16:10:00|6765.7|6763.9|6763.3|6761.5|6766.5|6764.1|6761.7|6759.5|327
1604592900000|2020-11-05 16:15:00|6763.1|6761.3|6766.7|6764.9|6767.9|6766.1|6762.9|6761.1|288
1604593200000|2020-11-05 16:20:00|6766.8|6765|6769.1|6767.3|6769.3|6767.5|6766|6764.2|298
1604593500000|2020-11-05 16:25:00|6769|6767.2|6764.8|6763|6769.9|6768|6763.5|6761.1|341
1604593800000|2020-11-05 16:30:00|6765.4|6762.4|6765.4|6762.4|6766.5|6764.4|6763.2|6761|322
1604594100000|2020-11-05 16:35:00|6764.8|6763|6756.9|6755.1|6764.9|6763.1|6756.5|6754.7|417
1604594400000|2020-11-05 16:40:00|6757|6755.2|6759.1|6757.3|6761.3|6758.9|6756.9|6755.1|305
1604594700000|2020-11-05 16:45:00|6759.2|6757.4|6764.9|6763.1|6764.9|6763.1|6758.9|6756.6|389
1604595000000|2020-11-05 16:50:00|6764.8|6763|6764|6762.2|6767.8|6765.5|6763.5|6761.5|398
1604595300000|2020-11-05 16:55:00|6764.1|6762.3|6761.1|6759.3|6764.2|6762.4|6760.1|6757.7|386
1604595600000|2020-11-05 17:00:00|6761|6759.2|6759|6757.2|6761.9|6760.1|6759|6757|325
1604595900000|2020-11-05 17:05:00|6759.1|6757.3|6758.6|6756.8|6761.7|6759.4|6756.8|6754.4|280
1604596200000|2020-11-05 17:10:00|6758.7|6756.9|6756|6754.2|6759.6|6757.8|6755.4|6753.5|256
1604596500000|2020-11-05 17:15:00|6756.1|6754.3|6754.1|6752.3|6756.9|6755.1|6752.1|6749.8|280
1604596800000|2020-11-05 17:20:00|6754.9|6751.9|6755|6753.2|6756.5|6753.8|6752.2|6750.4|296
1604597100000|2020-11-05 17:25:00|6754.9|6753.1|6749|6747.2|6756.5|6754.3|6748.5|6746.7|339
1604597400000|2020-11-05 17:30:00|6749.1|6747.3|6749.8|6748|6751.5|6749.3|6748.8|6747|270
1604597700000|2020-11-05 17:35:00|6749.9|6748.1|6755.7|6753.9|6756|6754|6749.8|6748|267
1604598000000|2020-11-05 17:40:00|6755.1|6753.3|6757|6755.2|6758.6|6756.1|6753|6750.5|223
1604598300000|2020-11-05 17:45:00|6756.9|6755.1|6760.9|6759.1|6760.9|6759.1|6756.9|6755.1|236
1604598600000|2020-11-05 17:50:00|6760.8|6759|6761|6759.2|6763.6|6761.4|6760.8|6758.5|219
1604598900000|2020-11-05 17:55:00|6760.9|6759.1|6761.8|6758.8|6762.8|6760.9|6760.8|6758.6|166
1604599200000|2020-11-05 18:00:00|6761.7|6758.7|6767|6765.2|6767.6|6765.3|6760.9|6758.4|236
1604599500000|2020-11-05 18:05:00|6767.1|6765.3|6763.8|6762|6768.4|6766.3|6763.8|6761.4|252
1604599800000|2020-11-05 18:10:00|6763.9|6762.1|6761.2|6759.4|6765.6|6763.5|6761.1|6759|237
1604600100000|2020-11-05 18:15:00|6761.1|6759.3|6761.9|6760.1|6762|6760.2|6758.8|6757|204
1604600400000|2020-11-05 18:20:00|6762|6760.2|6761|6759.2|6762.5|6760.7|6759.6|6757.4|244
1604600700000|2020-11-05 18:25:00|6761.1|6759.3|6760.9|6759.1|6762.6|6760.8|6760|6758.2|179
1604601000000|2020-11-05 18:30:00|6761|6759.2|6763|6761.2|6764|6762.2|6760.9|6758.5|178
1604601300000|2020-11-05 18:35:00|6763.1|6761.3|6765.9|6764.1|6766.8|6764.4|6762.9|6761.1|157
1604601600000|2020-11-05 18:40:00|6766|6764.2|6769|6767.2|6769.7|6767.4|6764.8|6762.5|176
1604601900000|2020-11-05 18:45:00|6769.1|6767.3|6770.3|6768.5|6770.6|6768.7|6768.9|6766.6|197
1604602200000|2020-11-05 18:50:00|6770.4|6768.6|6768.5|6766.7|6771.8|6770|6768.4|6766.4|174
1604602500000|2020-11-05 18:55:00|6768.4|6766.6|6768.3|6764.3|6769.8|6767.2|6766.7|6762.7|193
1604602800000|2020-11-05 19:00:00|6767.2|6763.6|6771.8|6768.8|6771.9|6768.9|6764.6|6761|315
1604603100000|2020-11-05 19:05:00|6772.3|6769.3|6771.2|6768.2|6772.8|6770.4|6770.4|6767.6|207
1604603400000|2020-11-05 19:10:00|6770.9|6767.9|6769.5|6766.5|6771.8|6769.4|6767.6|6765.1|254
1604603700000|2020-11-05 19:15:00|6769.4|6766.4|6769.6|6766.6|6769.8|6767.4|6767.9|6765.6|127
1604604000000|2020-11-05 19:20:00|6769.1|6767.3|6772.7|6769.7|6774.9|6772.4|6768.7|6766.1|240
1604604300000|2020-11-05 19:25:00|6772.5|6769.5|6771.2|6769.4|6773.7|6771.2|6770.6|6768.5|231
1604604600000|2020-11-05 19:30:00|6772|6770.2|6771.8|6770|6773.7|6771.3|6771.1|6768.7|184
1604604900000|2020-11-05 19:35:00|6771.6|6769.8|6772.3|6769.3|6773.5|6771.2|6766.9|6764.7|306
1604605200000|2020-11-05 19:40:00|6772.2|6769.2|6778.3|6776.5|6779.8|6776.8|6771.1|6768.6|337
1604605500000|2020-11-05 19:45:00|6778.2|6776.4|6777.1|6775.3|6779.6|6776.6|6775.7|6773.3|313
1604605800000|2020-11-05 19:50:00|6777.6|6774.6|6770.8|6767.8|6778.7|6776.3|6768.9|6767.1|371
1604606100000|2020-11-05 19:55:00|6770.9|6767.9|6772.7|6769.7|6775.7|6773.4|6769.1|6766.2|433
1604606400000|2020-11-05 20:00:00|6771.7|6769.9|6775.3|6773.5|6776.9|6774.2|6770.4|6767.7|411
1604606700000|2020-11-05 20:05:00|6776|6773|6767.3|6765.5|6776|6773.6|6767.2|6764.4|365
1604607000000|2020-11-05 20:10:00|6768.7|6765.7|6767.5|6764.5|6770.3|6767.4|6766.2|6764.1|271
1604607300000|2020-11-05 20:15:00|6767.4|6764.4|6768.3|6766.5|6769.8|6766.9|6767.2|6764.4|265
1604607600000|2020-11-05 20:20:00|6768.2|6766.4|6770.2|6767.2|6771.9|6769.4|6768.2|6765.9|224
1604607900000|2020-11-05 20:25:00|6770.3|6767.3|6770.9|6767.9|6771.5|6769.1|6768.3|6766|197
1604608200000|2020-11-05 20:30:00|6770.3|6768.5|6766.1|6763.1|6771.1|6768.8|6765.3|6762.9|285
1604608500000|2020-11-05 20:35:00|6766|6763|6763.6|6760.6|6767.3|6764.6|6762.3|6760|269
1604608800000|2020-11-05 20:40:00|6763.5|6760.5|6766|6763|6767|6764.6|6763.4|6760.5|290
1604609100000|2020-11-05 20:45:00|6765.8|6762.8|6769.1|6766.1|6769.6|6766.6|6764.3|6761.9|272
1604609400000|2020-11-05 20:50:00|6768.8|6765.8|6772.5|6769.5|6773.9|6770.9|6768.8|6765.8|280
1604609700000|2020-11-05 20:55:00|6772.6|6769.6|6773.1|6770.1|6774.6|6771.8|6771.1|6768.5|314
1604610000000|2020-11-05 21:00:00|6773|6770|6774.9|6771.9|6776.7|6773.8|6772.4|6769.6|250
1604610300000|2020-11-05 21:05:00|6775|6772|6774.2|6771.2|6776.6|6773.6|6773.5|6771|144
1604610600000|2020-11-05 21:10:00|6774.1|6771.1|6776.1|6773.1|6777.3|6774.3|6773.9|6770.9|148
1604610900000|2020-11-05 21:15:00|6776.2|6773.2|6774.4|6771.4|6776.9|6773.9|6774|6771|120
1604611200000|2020-11-05 21:20:00|6774.3|6771.3|6769.1|6767.3|6774.4|6771.4|6769|6767.2|124
1604611500000|2020-11-05 21:25:00|6769|6767.2|6770.9|6767.9|6771.4|6768.7|6769|6766.3|143
1604611800000|2020-11-05 21:30:00|6770.8|6767.8|6772.9|6769.9|6773.1|6770.1|6770.8|6767.8|123
1604612100000|2020-11-05 21:35:00|6773|6770|6773.9|6770.9|6774|6771.4|6772.1|6769.7|114
1604612400000|2020-11-05 21:40:00|6773.8|6770.8|6774.3|6771.3|6775|6772.3|6772.9|6770.8|143
1604612700000|2020-11-05 21:45:00|6774.4|6771.4|6776.8|6773.8|6777.2|6774.7|6774|6771|146
1604613000000|2020-11-05 21:50:00|6776.9|6773.9|6773.9|6770.9|6777.2|6774.4|6773.9|6770.9|171
1604613300000|2020-11-05 21:55:00|6773.8|6770.8|6771.5|6767.5|6775.8|6772.9|6771.4|6767.4|277
1604613600000|2020-11-05 22:00:00|6771.6|6767.6|6774.1|6770.1|6774.3|6770.3|6770.1|6766.1|52
1604613900000|2020-11-05 22:05:00|6773.8|6769.8|6774.1|6770.1|6774.4|6770.4|6773.3|6769.4|74
1604614200000|2020-11-05 22:10:00|6773.7|6770|6774.3|6770.3|6775.2|6771.4|6772.8|6768.8|143
1604614500000|2020-11-05 22:15:00|6774.1|6770.1|6773.8|6769.8|6774.5|6770.9|6773.3|6769.3|190
1604614800000|2020-11-05 22:20:00|6773.7|6769.7|6773|6769|6774.1|6770.1|6772.6|6768.6|172
1604615100000|2020-11-05 22:25:00|6772.9|6768.9|6770.6|6766.6|6774.8|6770.8|6770.2|6766.2|147
1604615400000|2020-11-05 22:30:00|6770.5|6766.5|6769.9|6765.9|6770.5|6766.5|6768|6764|252
1604615700000|2020-11-05 22:35:00|6770|6766|6769.3|6765.3|6770.7|6766.7|6766.4|6762.4|194
1604616000000|2020-11-05 22:40:00|6769.4|6765.4|6768.5|6764.5|6769.4|6765.4|6766.6|6762.6|181
1604616300000|2020-11-05 22:45:00|6768.4|6764.4|6766.9|6762.9|6768.4|6764.4|6766.2|6762.2|199
1604616600000|2020-11-05 22:50:00|6766.8|6762.8|6758.5|6754.5|6767.2|6763.2|6758.5|6754.5|236
1604616900000|2020-11-05 22:55:00|6758.4|6754.4|6756.4|6752.4|6759.1|6755.1|6755.3|6751.3|246
1604617200000|2020-11-05 23:00:00|6758.2|6754.2|6760.4|6757.4|6767.6|6763.6|6758.1|6754.1|314
1604617500000|2020-11-05 23:05:00|6760.3|6757.3|6764.1|6761.1|6764.8|6761.8|6760.3|6757.3|212
1604617800000|2020-11-05 23:10:00|6763.8|6760.8|6759.3|6756.3|6765.6|6762.6|6759.1|6756.1|271
1604618100000|2020-11-05 23:15:00|6759|6756|6762.9|6759.9|6763.8|6760.8|6757.6|6754.6|258
1604618400000|2020-11-05 23:20:00|6763.1|6760.1|6763.3|6760.3|6764|6761.3|6761.7|6758.9|211
1604618700000|2020-11-05 23:25:00|6763.7|6760.7|6764.9|6761.9|6765|6762.3|6762.6|6760|207
1604619000000|2020-11-05 23:30:00|6764.8|6761.8|6765|6762|6766.2|6763.2|6764.5|6761.5|189
1604619300000|2020-11-05 23:35:00|6765.1|6762.1|6764|6761|6767.1|6764.1|6762.2|6759.8|255
1604619600000|2020-11-05 23:40:00|6763.9|6760.9|6764.1|6761.1|6766.1|6763.6|6761.5|6759.1|229
1604619900000|2020-11-05 23:45:00|6764.2|6761.2|6769.5|6766.5|6769.9|6766.9|6760.3|6757.9|304
1604620200000|2020-11-05 23:50:00|6768.3|6765.3|6767|6764|6772.5|6769.5|6765.1|6762.1|592
1604620500000|2020-11-05 23:55:00|6767.2|6764.2|6765.6|6762.6|6767.3|6764.3|6763.8|6760.8|330
1604620800000|2020-11-06 00:00:00|6765.5|6762.5|6771|6768|6773.8|6770.8|6761.6|6759|487
1604621100000|2020-11-06 00:05:00|6771.1|6768.1|6772.1|6769.1|6772.2|6770.3|6767.6|6764.6|343
1604621400000|2020-11-06 00:10:00|6772.2|6769.2|6775.5|6772.5|6776.9|6774.4|6771.8|6769.2|389
1604621700000|2020-11-06 00:15:00|6775.3|6772.3|6775|6772|6775.4|6773.4|6771|6768|291
1604622000000|2020-11-06 00:20:00|6775.1|6772.1|6774.1|6772.3|6777.2|6774.2|6771.4|6769.1|251
1604622300000|2020-11-06 00:25:00|6774.3|6771.3|6767.1|6764.1|6774.9|6772.6|6765.9|6762.9|326
1604622600000|2020-11-06 00:30:00|6766.8|6763.8|6763.2|6761.4|6768|6765.3|6762.4|6759.9|284
1604622900000|2020-11-06 00:35:00|6763.1|6761.3|6768.5|6765.5|6770.4|6768.3|6763.1|6760.8|280
1604623200000|2020-11-06 00:40:00|6767.6|6765.8|6768.9|6767.1|6769.4|6767.3|6767.4|6765|273
1604623500000|2020-11-06 00:45:00|6768.8|6767|6771.2|6768.2|6771.9|6769.5|6767.7|6765.3|296
1604623800000|2020-11-06 00:50:00|6770.6|6768.8|6769.9|6766.9|6771.5|6769.5|6767.2|6764.8|297
1604624100000|2020-11-06 00:55:00|6770|6767|6766.5|6763.5|6770|6767.2|6764.9|6762.5|358
1604624400000|2020-11-06 01:00:00|6766|6764.2|6766|6763|6768|6765.7|6765|6762.3|314
1604624700000|2020-11-06 01:05:00|6765.8|6762.8|6766.8|6763.8|6769|6766.5|6765.3|6762.8|359
1604625000000|2020-11-06 01:10:00|6766.9|6763.9|6775|6772|6775.7|6772.7|6766|6763.1|439
1604625300000|2020-11-06 01:15:00|6775.1|6772.1|6771.4|6769.6|6775.5|6772.9|6770.2|6768.1|410
1604625600000|2020-11-06 01:20:00|6771|6769.2|6774.6|6771.6|6774.6|6772.4|6768.6|6766.8|439
1604625900000|2020-11-06 01:25:00|6774.7|6771.7|6776.2|6773.2|6777.4|6775.6|6772.6|6770.2|389
1604626200000|2020-11-06 01:30:00|6775.4|6773.6|6772.5|6769.5|6776.4|6774|6771.7|6769.3|417
1604626500000|2020-11-06 01:35:00|6772.4|6769.4|6773.4|6771.6|6775.4|6772.6|6770.1|6767.9|407
1604626800000|2020-11-06 01:40:00|6773.3|6771.5|6777.9|6776.1|6779.1|6777.2|6772.4|6769.9|379
1604627100000|2020-11-06 01:45:00|6778|6776.2|6776.8|6775|6780.1|6777.7|6776.3|6774.5|282
1604627400000|2020-11-06 01:50:00|6777.3|6774.3|6781.3|6779.5|6781.4|6779.6|6775.8|6773.6|296
1604627700000|2020-11-06 01:55:00|6781.8|6778.8|6783.5|6780.5|6788.9|6786.4|6781.4|6778.8|409
1604628000000|2020-11-06 02:00:00|6783.8|6780.8|6775.3|6773.5|6784|6781.7|6775|6772|382
1604628300000|2020-11-06 02:05:00|6775.4|6773.6|6781|6778|6782.5|6780.1|6775.3|6772.9|313
1604628600000|2020-11-06 02:10:00|6781.1|6778.1|6782.1|6779.1|6784.1|6781.8|6780.3|6777.9|284
1604628900000|2020-11-06 02:15:00|6781.6|6779.8|6784.4|6781.4|6787.7|6785.3|6780.6|6778.5|451
1604629200000|2020-11-06 02:20:00|6784|6781|6779.9|6776.9|6784.3|6782.5|6779.2|6776.8|393
1604629500000|2020-11-06 02:25:00|6780|6777|6780.9|6777.9|6782|6779.5|6777.5|6775.7|367
1604629800000|2020-11-06 02:30:00|6781|6778|6778.8|6777|6781|6778|6775.2|6773.2|301
1604630100000|2020-11-06 02:35:00|6778.7|6776.9|6775.5|6773.7|6780.5|6778.3|6775.3|6773.1|276
1604630400000|2020-11-06 02:40:00|6775.9|6774.1|6775.7|6773.9|6778.4|6776.2|6774.9|6772.8|295
1604630700000|2020-11-06 02:45:00|6775.6|6773.8|6778.2|6776.4|6780.6|6778.1|6774.5|6772.7|298
1604631000000|2020-11-06 02:50:00|6778.3|6776.5|6780.4|6778.6|6782.4|6780.3|6778.3|6776.1|305
1604631300000|2020-11-06 02:55:00|6780.5|6778.7|6781.2|6779.4|6783.9|6782.1|6780.3|6777.9|309
1604631600000|2020-11-06 03:00:00|6780.8|6779|6777.8|6776|6781.5|6779.1|6777.3|6774.5|321
1604631900000|2020-11-06 03:05:00|6777.9|6776.1|6778.8|6775.8|6779.3|6776.8|6777.4|6775|220
1604632200000|2020-11-06 03:10:00|6778.9|6775.9|6776.7|6774.9|6780.2|6777.9|6775.6|6773.8|192
1604632500000|2020-11-06 03:15:00|6776.6|6774.8|6778.2|6776.4|6780.6|6778.1|6776.2|6774.1|259
1604632800000|2020-11-06 03:20:00|6777.3|6775.5|6779.3|6777.5|6782.4|6780|6777.3|6774.9|317
1604633100000|2020-11-06 03:25:00|6779.4|6777.6|6777.9|6774.9|6780.5|6778|6776.9|6774.6|277
1604633400000|2020-11-06 03:30:00|6778|6775|6776.5|6773.5|6780.5|6778|6775.6|6773.5|320
1604633700000|2020-11-06 03:35:00|6776.6|6773.6|6779.9|6776.9|6780.1|6777.6|6776.1|6773.6|221
1604634000000|2020-11-06 03:40:00|6780.1|6777.1|6779.6|6777.8|6780.8|6779|6778.5|6776.6|213
1604634300000|2020-11-06 03:45:00|6779.5|6777.7|6778.9|6777.1|6780.6|6778.5|6777.6|6775.8|239
1604634600000|2020-11-06 03:50:00|6779|6777.2|6776.4|6774.6|6780.5|6778.5|6775.5|6773.7|236
1604634900000|2020-11-06 03:55:00|6776.3|6774.5|6780.3|6777.3|6780.3|6778.3|6776.2|6774.4|266
1604635200000|2020-11-06 04:00:00|6780.4|6777.4|6778|6776.2|6781.6|6779.8|6778|6775.7|216
1604635500000|2020-11-06 04:05:00|6777.6|6775.8|6775.3|6773.5|6779|6776.7|6774.5|6772.3|231
1604635800000|2020-11-06 04:10:00|6775.2|6773.4|6776.5|6774.7|6778.1|6775.6|6773.1|6770.8|255
1604636100000|2020-11-06 04:15:00|6776.9|6775.1|6778|6776.2|6778|6776.2|6775.2|6773.4|220
1604636400000|2020-11-06 04:20:00|6777.9|6776.1|6779.3|6776.3|6779.7|6777.3|6776.4|6774.3|195
1604636700000|2020-11-06 04:25:00|6779.4|6776.4|6783.3|6780.3|6783.4|6781.2|6778.2|6776.1|243
1604637000000|2020-11-06 04:30:00|6782.5|6780.7|6783.4|6781.6|6784.5|6782.3|6782.3|6780.4|205
1604637300000|2020-11-06 04:35:00|6783.5|6781.7|6784.3|6782.5|6786.9|6784.7|6783.4|6781.6|224
1604637600000|2020-11-06 04:40:00|6784.4|6782.6|6784.8|6783|6786|6783.8|6783.6|6781.3|184
1604637900000|2020-11-06 04:45:00|6784.9|6783.1|6783.4|6780.4|6786.6|6784.4|6782.6|6780.3|196
1604638200000|2020-11-06 04:50:00|6783.5|6780.5|6784.2|6782.4|6785|6782.7|6782.6|6780.2|183
1604638500000|2020-11-06 04:55:00|6784.3|6782.5|6783|6780|6784.4|6782.6|6781.5|6779.7|157
1604638800000|2020-11-06 05:00:00|6782.9|6779.9|6785.2|6783.4|6785.3|6783.5|6781.5|6779.2|187
1604639100000|2020-11-06 05:05:00|6785.3|6783.5|6788.6|6786.8|6789.1|6786.8|6784.7|6782.6|198
1604639400000|2020-11-06 05:10:00|6789.3|6787.5|6787.2|6785.4|6790.1|6788.1|6787|6785.2|177
1604639700000|2020-11-06 05:15:00|6787.1|6785.3|6784.6|6782.8|6788.9|6786.6|6784.5|6782.7|265
1604640000000|2020-11-06 05:20:00|6784.7|6782.9|6784.9|6783.1|6786.1|6783.7|6783.4|6781.6|211
1604640300000|2020-11-06 05:25:00|6785.4|6782.4|6784.2|6782.4|6786.9|6785.1|6784.2|6782.3|195
1604640600000|2020-11-06 05:30:00|6784.1|6782.3|6781.9|6780.1|6785.3|6783.5|6781.4|6779|228
1604640900000|2020-11-06 05:35:00|6781.8|6780|6780.2|6778.4|6782.3|6780.5|6780.1|6778|231
1604641200000|2020-11-06 05:40:00|6780.1|6778.3|6784.1|6782.3|6784.3|6782.5|6779.4|6777.1|170
1604641500000|2020-11-06 05:45:00|6784|6782.2|6782|6779|6784|6782.2|6779.8|6778|189
1604641800000|2020-11-06 05:50:00|6781.3|6779.5|6782.5|6780.7|6783.2|6781.4|6780.1|6777.8|218
1604642100000|2020-11-06 05:55:00|6782.4|6780.6|6782.3|6780.5|6784.9|6782.6|6782.3|6780.2|201
1604642400000|2020-11-06 06:00:00|6782.4|6780.6|6785.2|6782.2|6786.1|6783.5|6781.2|6778.7|264
1604642700000|2020-11-06 06:05:00|6785.1|6782.1|6787.3|6784.3|6788.3|6786.4|6783.2|6780.8|211
1604643000000|2020-11-06 06:10:00|6787.4|6784.4|6786.9|6783.9|6788.6|6786.4|6785.2|6782.7|250
1604643300000|2020-11-06 06:15:00|6787.1|6785.3|6788.5|6786.7|6790.9|6788.3|6786.6|6784.7|243
1604643600000|2020-11-06 06:20:00|6788.6|6786.8|6787.8|6784.8|6789.5|6787.1|6786.4|6783.9|221
1604643900000|2020-11-06 06:25:00|6787.9|6784.9|6785.2|6783.4|6789.1|6786.6|6784|6781.8|240
1604644200000|2020-11-06 06:30:00|6785.1|6783.3|6789.5|6786.5|6789.9|6787.4|6784.5|6782.6|249
1604644500000|2020-11-06 06:35:00|6789.6|6786.6|6788.1|6786.3|6790.9|6788.5|6787.3|6785.5|197
1604644800000|2020-11-06 06:40:00|6788.2|6786.4|6792.7|6789.7|6793.7|6791.5|6788.1|6786.3|261
1604645100000|2020-11-06 06:45:00|6792.8|6789.8|6790.8|6789|6793.1|6790.5|6790.5|6788.1|285
1604645400000|2020-11-06 06:50:00|6790.7|6788.9|6789.9|6788.1|6793.2|6790.6|6788.9|6786.4|254
1604645700000|2020-11-06 06:55:00|6789.8|6788|6789.9|6786.9|6791.7|6789.3|6788.5|6786.6|204
1604646000000|2020-11-06 07:00:00|6789.5|6786.5|6788.2|6786.4|6791.1|6788.9|6787.3|6785.5|243
1604646300000|2020-11-06 07:05:00|6788.1|6786.3|6787|6785.2|6790.2|6788.3|6787|6785.2|240
1604646600000|2020-11-06 07:10:00|6786.9|6785.1|6786.2|6784.4|6789.8|6787.4|6786.1|6783.8|280
1604646900000|2020-11-06 07:15:00|6786.3|6784.5|6786.8|6785|6787.3|6785.5|6785.7|6783.9|245
1604647200000|2020-11-06 07:20:00|6786.9|6785.1|6792.5|6789.5|6794.7|6792.3|6786.9|6785.1|281
1604647500000|2020-11-06 07:25:00|6792.6|6789.6|6792.3|6790.5|6794.1|6791.9|6791.3|6788.9|262
1604647800000|2020-11-06 07:30:00|6792.4|6790.6|6790.8|6789|6793.5|6791.2|6790.2|6788.4|312
1604648100000|2020-11-06 07:35:00|6790.9|6789.1|6791.1|6789.3|6793.1|6791.3|6789.3|6787.5|300
1604648400000|2020-11-06 07:40:00|6791|6789.2|6788.4|6786.6|6791.1|6789.3|6788.4|6786.6|209
1604648700000|2020-11-06 07:45:00|6788.3|6786.5|6791.2|6789.4|6792.2|6790.4|6788|6786.2|277
1604649000000|2020-11-06 07:50:00|6791.3|6789.5|6792.1|6790.3|6793.2|6791.4|6790.1|6787.9|203
1604649300000|2020-11-06 07:55:00|6792.2|6790.4|6795.3|6793.5|6795.3|6793.5|6792.2|6790.4|222
1604649600000|2020-11-06 08:00:00|6795.5|6793.7|6800.3|6798.5|6800.9|6798.5|6794.8|6793|341
1604649900000|2020-11-06 08:05:00|6800.4|6798.6|6802.3|6800.5|6802.3|6800.5|6798.1|6796.3|240
1604650200000|2020-11-06 08:10:00|6802.2|6800.4|6792.2|6789.2|6803.9|6801.5|6792|6789.1|345
1604650500000|2020-11-06 08:15:00|6791.4|6789.6|6790.9|6789.1|6793.5|6791.7|6789.1|6787.3|298
1604650800000|2020-11-06 08:20:00|6791.1|6789.3|6791.3|6789.5|6796.4|6794|6789.2|6787.4|442
1604651100000|2020-11-06 08:25:00|6791.9|6788.9|6789.2|6787.4|6792.5|6790.4|6789.1|6787|335
1604651400000|2020-11-06 08:30:00|6789.1|6787.3|6793.6|6791.8|6793.7|6791.8|6788.2|6786.4|284
1604651700000|2020-11-06 08:35:00|6794.3|6791.3|6798.5|6796.7|6800.8|6798.1|6793.7|6791.3|366
1604652000000|2020-11-06 08:40:00|6798.4|6796.6|6792.1|6790.3|6798.5|6796.7|6791.2|6789.4|359
1604652300000|2020-11-06 08:45:00|6791.3|6789.5|6791.1|6789.3|6793.2|6791.4|6789|6786.9|315
1604652600000|2020-11-06 08:50:00|6791.2|6789.4|6788.9|6787.1|6792.5|6790.7|6788.5|6786.7|235
1604652900000|2020-11-06 08:55:00|6789|6787.2|6784.9|6783.1|6789.1|6787.3|6783.6|6781.8|321
1604653200000|2020-11-06 09:00:00|6784.4|6782.6|6780.4|6778.6|6785.2|6783.4|6778.9|6777.1|392
1604653500000|2020-11-06 09:05:00|6780.1|6778.3|6776|6774.2|6780.8|6779|6774.8|6773|460
1604653800000|2020-11-06 09:10:00|6776.1|6774.3|6774.4|6772.6|6777.1|6775.3|6770.9|6768.7|383
1604654100000|2020-11-06 09:15:00|6774.5|6772.7|6777|6775.2|6779.7|6777.5|6774.5|6772.6|329
1604654400000|2020-11-06 09:20:00|6777.1|6775.3|6782.1|6780.3|6782.6|6780.8|6776.5|6774.7|255
1604654700000|2020-11-06 09:25:00|6782.3|6780.5|6784.5|6782.7|6787|6784.4|6781.9|6780.1|343
1604655000000|2020-11-06 09:30:00|6784.4|6782.6|6788.3|6786.5|6789.2|6787.4|6783.9|6782.1|313
1604655300000|2020-11-06 09:35:00|6788.4|6786.6|6785.1|6783.3|6788.5|6786.7|6784.4|6781.8|306
1604655600000|2020-11-06 09:40:00|6785|6783.2|6788.1|6786.3|6789.3|6787.5|6783.1|6780.6|293
1604655900000|2020-11-06 09:45:00|6788|6786.2|6789.1|6787.3|6790.2|6788.4|6787.1|6785.3|264
1604656200000|2020-11-06 09:50:00|6789.2|6787.4|6786|6784.2|6790.2|6788.4|6784.5|6782.7|325
1604656500000|2020-11-06 09:55:00|6785.9|6784.1|6786|6784.2|6786.5|6784.7|6783.1|6781.3|329
1604656800000|2020-11-06 10:00:00|6786.1|6784.3|6785.7|6783.9|6786.6|6784.8|6782.3|6780.5|380
1604657100000|2020-11-06 10:05:00|6785.6|6783.8|6787.8|6786|6788|6786.2|6782.7|6780.9|319
1604657400000|2020-11-06 10:10:00|6787.7|6785.9|6788|6786.2|6789.5|6787.7|6786.7|6784.9|256
1604657700000|2020-11-06 10:15:00|6788.1|6786.3|6786.1|6784.3|6788.1|6786.3|6785.4|6783.6|267
1604658000000|2020-11-06 10:20:00|6786|6784.2|6789.1|6787.3|6789.2|6787.4|6785|6783.2|273
1604658300000|2020-11-06 10:25:00|6789|6787.2|6789.3|6787.5|6790.6|6788.8|6785.4|6783.6|278
1604658600000|2020-11-06 10:30:00|6789.2|6787.4|6792|6790.2|6793.7|6791.3|6789.1|6787.3|302
1604658900000|2020-11-06 10:35:00|6792.1|6790.3|6794.1|6792.3|6794.3|6792.5|6790.6|6788.8|246
1604659200000|2020-11-06 10:40:00|6794|6792.2|6793.9|6792.1|6796.5|6794.7|6793.2|6791.2|245
1604659500000|2020-11-06 10:45:00|6794|6792.2|6795.2|6793.4|6796.6|6794.2|6792.8|6790.5|233
1604659800000|2020-11-06 10:50:00|6795.8|6792.8|6793.1|6791.3|6797.5|6795.7|6793.1|6791.3|284
1604660100000|2020-11-06 10:55:00|6793.2|6791.4|6793|6791.2|6796.5|6794.2|6792.8|6791|254
1604660400000|2020-11-06 11:00:00|6793.1|6791.3|6799|6797.2|6799.1|6797.3|6792.9|6790.6|287
1604660700000|2020-11-06 11:05:00|6799.1|6797.3|6802.3|6799.3|6802.4|6799.5|6796.7|6794.4|323
1604661000000|2020-11-06 11:10:00|6802.2|6799.2|6799.3|6797.5|6802.2|6799.3|6797.5|6795.7|315
1604661300000|2020-11-06 11:15:00|6799.2|6797.4|6799.1|6797.3|6801.1|6799|6797.2|6795.4|272
1604661600000|2020-11-06 11:20:00|6799.8|6798|6799|6797.2|6802.1|6800.3|6798.4|6796.6|289
1604661900000|2020-11-06 11:25:00|6798.9|6797.1|6793.7|6791.9|6799.1|6797.3|6792.9|6791.1|304
1604662200000|2020-11-06 11:30:00|6793.6|6791.8|6795.1|6793.3|6796.1|6793.7|6791.6|6789.2|288
1604662500000|2020-11-06 11:35:00|6795.2|6793.4|6794.1|6792.3|6796.1|6793.9|6794|6792.2|188
1604662800000|2020-11-06 11:40:00|6794|6792.2|6797|6795.2|6797.1|6795.3|6792.3|6790.5|257
1604663100000|2020-11-06 11:45:00|6796.9|6795.1|6793.1|6791.3|6797.2|6795.4|6793|6791.2|276
1604663400000|2020-11-06 11:50:00|6793.2|6791.4|6793|6791.2|6796.2|6794.4|6792.7|6790.9|256
1604663700000|2020-11-06 11:55:00|6792.9|6791.1|6791.5|6789.7|6793|6791.2|6790.5|6788.7|250
1604664000000|2020-11-06 12:00:00|6791.3|6789.5|6793.9|6792.1|6795.1|6793.3|6789.9|6788.1|284
1604664300000|2020-11-06 12:05:00|6794|6792.2|6796|6794.2|6797.1|6795.3|6793.9|6792.1|289
1604664600000|2020-11-06 12:10:00|6795.9|6794.1|6789.9|6788.1|6796|6794.2|6788.3|6786.5|292
1604664900000|2020-11-06 12:15:00|6790|6788.2|6787|6785.2|6791|6789.2|6784.4|6782.6|317
1604665200000|2020-11-06 12:20:00|6787.1|6785.3|6786|6784.2|6789.1|6787.3|6784.9|6783.1|292
1604665500000|2020-11-06 12:25:00|6786.1|6784.3|6785.9|6784.1|6787.2|6785.4|6782.4|6780.6|264
1604665800000|2020-11-06 12:30:00|6786.1|6784.3|6783|6781.2|6788.9|6787.1|6782.8|6780.6|298
1604666100000|2020-11-06 12:35:00|6782.9|6781.1|6776.4|6774.6|6783.8|6782|6776.3|6774.5|387
1604666400000|2020-11-06 12:40:00|6776.5|6774.7|6776.1|6774.3|6777.6|6775.8|6772.9|6771.1|354
1604666700000|2020-11-06 12:45:00|6776|6774.2|6777.4|6775.6|6779.6|6777.3|6775.6|6773.8|263
1604667000000|2020-11-06 12:50:00|6777.3|6775.5|6779.2|6777.4|6779.8|6778|6775.4|6773.6|210
1604667300000|2020-11-06 12:55:00|6779.1|6777.3|6779.9|6778.1|6782.7|6780.3|6779|6777.2|256
1604667600000|2020-11-06 13:00:00|6780.1|6778.3|6782.2|6780.4|6783.3|6781.3|6779|6776.6|400
1604667900000|2020-11-06 13:05:00|6782.1|6780.3|6782|6780.2|6783.6|6781.3|6779.9|6778.1|292
1604668200000|2020-11-06 13:10:00|6781.9|6780.1|6781.2|6779.4|6783|6781|6779.9|6778.1|342
1604668500000|2020-11-06 13:15:00|6781.1|6779.3|6780.6|6778.8|6782.4|6780.6|6779.8|6777.4|377
1604668800000|2020-11-06 13:20:00|6780.5|6778.7|6780.9|6779.1|6783.8|6782|6779.3|6776.8|336
1604669100000|2020-11-06 13:25:00|6781|6779.2|6782.3|6778.3|6782.4|6779.2|6778|6775.7|299
1604669400000|2020-11-06 13:30:00|6782.1|6778.1|6783.9|6782.1|6784|6782.2|6777.8|6775.4|492
1604669700000|2020-11-06 13:35:00|6784|6782.2|6786.2|6784.4|6789.8|6787.6|6780.9|6779.1|510
1604670000000|2020-11-06 13:40:00|6786|6784.2|6783.8|6782|6787.2|6785.4|6782.5|6780.7|479
1604670300000|2020-11-06 13:45:00|6784|6782.2|6790.2|6788.4|6791.1|6789.3|6782.2|6780.4|464
1604670600000|2020-11-06 13:50:00|6790.1|6788.3|6792.1|6790.3|6795.1|6793.3|6789.7|6787.9|438
1604670900000|2020-11-06 13:55:00|6792|6790.2|6794.2|6792.4|6796.1|6794.3|6791.6|6789.8|491
1604671200000|2020-11-06 14:00:00|6794.4|6792.6|6793.5|6791.7|6796.3|6794.5|6792.6|6790.7|438
1604671500000|2020-11-06 14:05:00|6793.4|6791.6|6788.4|6786.6|6794.7|6792.9|6786.9|6785.1|360
1604671800000|2020-11-06 14:10:00|6788.3|6786.5|6797.2|6794.2|6798|6796.2|6785.5|6783.7|398
1604672100000|2020-11-06 14:15:00|6796.7|6793.7|6790.2|6788.4|6797.7|6795.6|6789.5|6787.3|657
1604672400000|2020-11-06 14:20:00|6790.1|6788.3|6786.3|6784.5|6791.9|6789.6|6779.5|6776.5|523
1604672700000|2020-11-06 14:25:00|6786.2|6784.4|6784.7|6781.7|6787|6785.2|6783|6780.7|410
1604673000000|2020-11-06 14:30:00|6784.1|6782.3|6783.2|6781.4|6787.3|6784.6|6779|6776.6|508
1604673300000|2020-11-06 14:35:00|6783.8|6780.8|6775.6|6772.6|6787|6784.4|6771.1|6768.5|526
1604673600000|2020-11-06 14:40:00|6775.4|6772.4|6766.9|6763.9|6775.4|6772.9|6766.7|6763.9|540
1604673900000|2020-11-06 14:45:00|6767.1|6764.1|6768|6766.2|6774.1|6771.7|6766.6|6764.1|450
1604674200000|2020-11-06 14:50:00|6767.9|6766.1|6766.4|6764.6|6769.4|6767.4|6761.4|6758.9|469
1604674500000|2020-11-06 14:55:00|6767|6764|6771|6768|6771|6768|6766.3|6763.8|359
1604674800000|2020-11-06 15:00:00|6770.9|6767.9|6771|6768|6773.9|6770.9|6767.8|6764.8|424
1604675100000|2020-11-06 15:05:00|6770.9|6767.9|6776.2|6774.4|6776.6|6774.8|6768.8|6765.8|453
1604675400000|2020-11-06 15:10:00|6776.4|6774.6|6773.9|6770.9|6778.6|6776.8|6771.5|6769.7|560
1604675700000|2020-11-06 15:15:00|6773.8|6770.8|6775.3|6773.5|6775.8|6773.6|6770.8|6768.4|477
1604676000000|2020-11-06 15:20:00|6775.4|6773.6|6776.6|6774.8|6780.8|6778.9|6774.7|6772.4|438
1604676300000|2020-11-06 15:25:00|6776.7|6774.9|6784.7|6782.9|6785.9|6784|6776.6|6774.8|433
1604676600000|2020-11-06 15:30:00|6784.6|6782.8|6780.5|6778.7|6785|6782.8|6779.4|6777|460
1604676900000|2020-11-06 15:35:00|6780.6|6778.8|6780.5|6778.7|6786|6783.7|6780.2|6777.9|365
1604677200000|2020-11-06 15:40:00|6780.6|6778.8|6782.6|6780.8|6785.1|6782.7|6779.7|6777.9|420
1604677500000|2020-11-06 15:45:00|6782.5|6780.7|6786.3|6784.5|6788|6785.8|6782.4|6780.6|377
1604677800000|2020-11-06 15:50:00|6786.4|6784.6|6788.2|6786.4|6790.8|6788.9|6784.4|6782.3|367
1604678100000|2020-11-06 15:55:00|6787.9|6786.1|6785.6|6783.8|6790.2|6788.4|6783.6|6781.8|488
1604678400000|2020-11-06 16:00:00|6786.2|6784.4|6787.6|6785.8|6792.6|6790.8|6785.4|6783.1|510
1604678700000|2020-11-06 16:05:00|6787.5|6785.7|6790.2|6788.4|6791.2|6789.4|6787.3|6785.5|346
1604679000000|2020-11-06 16:10:00|6790.3|6788.5|6788.2|6785.2|6791.1|6788.6|6786.4|6784.6|355
1604679300000|2020-11-06 16:15:00|6787.6|6785.8|6791.4|6789.6|6793.1|6790.7|6787.5|6785|308
1604679600000|2020-11-06 16:20:00|6791.5|6789.7|6788.7|6786.9|6792.5|6790.7|6787.2|6785.1|324
1604679900000|2020-11-06 16:25:00|6788.6|6786.8|6787.2|6785.4|6789.9|6787.4|6785.3|6782.9|284
1604680200000|2020-11-06 16:30:00|6787.1|6785.3|6786.5|6784.7|6788.4|6786.6|6785.2|6783.4|317
1604680500000|2020-11-06 16:35:00|6786.6|6784.8|6787.9|6786.1|6790.4|6788.6|6786.2|6784.4|294
1604680800000|2020-11-06 16:40:00|6787.8|6786|6787|6785.2|6789|6786.9|6786.9|6784.8|241
1604681100000|2020-11-06 16:45:00|6786.9|6785.1|6783.4|6781.6|6787.6|6785.8|6783.1|6781.3|286
1604681400000|2020-11-06 16:50:00|6783.5|6781.7|6784.5|6782.7|6787.6|6785.8|6783.1|6781.3|335
1604681700000|2020-11-06 16:55:00|6784.4|6782.6|6782.6|6780.8|6784.4|6782.6|6780.4|6778.6|291
1604682000000|2020-11-06 17:00:00|6782.7|6780.9|6788.8|6787|6789.3|6787.5|6782.3|6779.9|313
1604682300000|2020-11-06 17:05:00|6788.6|6786.8|6787.4|6785.6|6789.5|6787.7|6785.5|6783.7|278
1604682600000|2020-11-06 17:10:00|6787.5|6785.7|6785.5|6783.7|6789.5|6787.7|6784.7|6782.8|298
1604682900000|2020-11-06 17:15:00|6785.6|6783.8|6783.6|6781.8|6785.8|6783.8|6782|6779.9|302
1604683200000|2020-11-06 17:20:00|6783.5|6781.7|6782.5|6780.7|6785.2|6783.4|6782.4|6780.6|261
1604683500000|2020-11-06 17:25:00|6782.6|6780.8|6782.7|6780.9|6783.1|6781.3|6780.6|6778.8|286
1604683800000|2020-11-06 17:30:00|6782.6|6780.8|6784.3|6782.5|6785.2|6783.4|6782.6|6780.8|228
1604684100000|2020-11-06 17:35:00|6784.2|6782.4|6784.2|6782.4|6784.6|6782.8|6781.3|6779.5|210
1604684400000|2020-11-06 17:40:00|6784.3|6782.5|6786.2|6784.4|6786.4|6784.6|6783.6|6781.8|209
1604684700000|2020-11-06 17:45:00|6786.3|6784.5|6784.3|6782.5|6786.3|6784.5|6782.8|6781|242
1604685000000|2020-11-06 17:50:00|6784.4|6782.6|6785.4|6783.6|6786.8|6785|6784.3|6782.5|154
1604685300000|2020-11-06 17:55:00|6785.3|6783.5|6783.7|6781.9|6786|6783.6|6783.2|6780.8|163
1604685600000|2020-11-06 18:00:00|6784.2|6781.2|6783.5|6781.7|6784.3|6781.8|6781.4|6779|155
1604685900000|2020-11-06 18:05:00|6783.4|6781.6|6783.4|6781.6|6784.8|6782.7|6782.4|6780.1|161
1604686200000|2020-11-06 18:10:00|6783.5|6781.7|6784.2|6781.2|6785.5|6783.1|6783.4|6781|154
1604686500000|2020-11-06 18:15:00|6784.1|6781.1|6784|6781|6785.2|6782.9|6783.3|6780.9|112
1604686800000|2020-11-06 18:20:00|6783.4|6781.6|6781.3|6779.5|6783.4|6781.6|6781.3|6779|117
1604687100000|2020-11-06 18:25:00|6781.4|6779.6|6778.9|6775.9|6783|6780.7|6778.2|6775.8|166
1604687400000|2020-11-06 18:30:00|6778.8|6775.8|6779.7|6776.7|6780|6777.5|6778.4|6775.8|181
1604687700000|2020-11-06 18:35:00|6779.2|6777.4|6779.2|6777.4|6780.1|6777.8|6778.5|6776.6|138
1604688000000|2020-11-06 18:40:00|6779.3|6777.5|6779.4|6777.6|6780|6777.7|6778.5|6776.1|137
1604688300000|2020-11-06 18:45:00|6779.5|6777.7|6778.2|6776.4|6780.3|6778.3|6777.4|6775.6|125
1604688600000|2020-11-06 18:50:00|6778.3|6776.5|6777.5|6775.7|6778.3|6776.5|6777.3|6775|107
1604688900000|2020-11-06 18:55:00|6777.4|6775.6|6778.9|6777.1|6780|6777.6|6777.4|6775.6|98
1604689200000|2020-11-06 19:00:00|6779|6777.2|6777.7|6775.9|6780.1|6777.9|6777.6|6775.8|139
1604689500000|2020-11-06 19:05:00|6777.6|6775.8|6779.7|6777.9|6780|6778.2|6777.6|6775.8|129
1604689800000|2020-11-06 19:10:00|6780|6778.2|6780.4|6778.6|6781.1|6779.3|6779.6|6777.3|149
1604690100000|2020-11-06 19:15:00|6780.3|6778.5|6780.6|6778.8|6781.5|6779.7|6780.3|6778.1|117
1604690400000|2020-11-06 19:20:00|6780.4|6778.6|6780.2|6778.4|6780.6|6778.8|6779.7|6777.9|88
1604690700000|2020-11-06 19:25:00|6780.3|6778.5|6779.5|6777.7|6780.8|6778.5|6778.3|6776.1|129
1604691000000|2020-11-06 19:30:00|6779.6|6777.8|6779.7|6777.9|6780.7|6778.6|6779.5|6777.2|69
1604691300000|2020-11-06 19:35:00|6779.6|6777.8|6778.6|6776.8|6779.7|6777.9|6778|6775.9|75
1604691600000|2020-11-06 19:40:00|6778.5|6776.7|6777.6|6775.8|6779.8|6777.7|6777.6|6775.8|88
1604691900000|2020-11-06 19:45:00|6778.3|6776.5|6776.6|6774.8|6778.5|6776.7|6776.4|6774.6|99
1604692200000|2020-11-06 19:50:00|6776.5|6774.7|6778.1|6775.1|6779|6777|6776.5|6774.7|155
1604692500000|2020-11-06 19:55:00|6778.2|6775.2|6775.6|6773.8|6778.2|6775.8|6774.9|6773.1|182
1604692800000|2020-11-06 20:00:00|6775.5|6773.7|6776|6773|6776.2|6773.8|6773.6|6771.2|163
1604693100000|2020-11-06 20:05:00|6775.9|6772.9|6772.8|6771|6775.9|6773.5|6771.5|6769.1|151
1604693400000|2020-11-06 20:10:00|6772.7|6770.9|6775.3|6772.3|6776.1|6773.8|6772.5|6770.7|124
1604693700000|2020-11-06 20:15:00|6775.2|6772.2|6772.2|6770.4|6775.3|6773.1|6771.5|6769.2|235
1604694000000|2020-11-06 20:20:00|6772.3|6770.5|6773.6|6771.8|6774.9|6772.6|6771.3|6768.9|189
1604694300000|2020-11-06 20:25:00|6773.5|6771.7|6773.7|6771.9|6774.7|6772.7|6773.2|6770.9|225
1604694600000|2020-11-06 20:30:00|6773.6|6771.8|6776.2|6774.4|6776.3|6774.5|6773.2|6770.6|155
1604694900000|2020-11-06 20:35:00|6776.3|6774.5|6775.8|6774|6776.9|6774.7|6775.6|6773.5|150
1604695200000|2020-11-06 20:40:00|6775.9|6774.1|6774.5|6772.7|6776.6|6774.4|6774.3|6771.8|123
1604695500000|2020-11-06 20:45:00|6775.1|6772.1|6775.3|6772.3|6776.1|6773.6|6774.3|6772|253
1604695800000|2020-11-06 20:50:00|6775.2|6772.2|6772.8|6771|6775.2|6773.4|6771.3|6769.3|215
1604696100000|2020-11-06 20:55:00|6772.9|6771.1|6771|6768|6772.9|6771.1|6770.2|6767.5|237
1604869200000|2020-11-08 21:00:00|6797.1|6787.3|6797.2|6787.2|6799.6|6790.2|6792.7|6787.2|63
1604869500000|2020-11-08 21:05:00|6798.1|6788.7|6796.6|6789.1|6798.1|6789.1|6796.6|6788.7|14
1604869800000|2020-11-08 21:10:00|6798.1|6788.7|6797|6789|6798.3|6789.2|6793.2|6787.1|33
1604870100000|2020-11-08 21:15:00|6797.5|6791.3|6796.7|6786.7|6798|6791.3|6792.4|6782.4|39
1604870400000|2020-11-08 21:20:00|6796.3|6787|6797.9|6789|6798.3|6789|6792.9|6786.7|12
1604870700000|2020-11-08 21:25:00|6796.8|6786.8|6791.7|6785.1|6797.2|6789|6790.7|6785.1|28
1604871000000|2020-11-08 21:30:00|6793.5|6786.2|6794.1|6785|6794.8|6786.3|6790.2|6784.1|20
1604871300000|2020-11-08 21:35:00|6790.6|6786.2|6791|6787|6794.6|6787|6790.6|6784.1|22
1604871600000|2020-11-08 21:40:00|6794.3|6786.2|6793.9|6785.3|6795.7|6787.5|6790.6|6780.6|57
1604871900000|2020-11-08 21:45:00|6794.7|6784.7|6794.8|6786.2|6795.2|6786.3|6790.3|6783.6|29
1604872200000|2020-11-08 21:50:00|6791.9|6786.1|6793.7|6786.2|6796.2|6786.8|6789.6|6783.7|49
1604872500000|2020-11-08 21:55:00|6790.4|6785.5|6792.4|6783.8|6794.9|6787.7|6790|6783.3|47
1604872800000|2020-11-08 22:00:00|6792.2|6783.6|6791.8|6784.9|6795.7|6786.7|6791|6783|114
1604873100000|2020-11-08 22:05:00|6792.9|6785.3|6793.4|6783.4|6795.9|6785.9|6791|6782.3|180
1604873400000|2020-11-08 22:10:00|6793.3|6783.3|6794.5|6784.5|6796.1|6786.1|6789.6|6782.5|257
1604873700000|2020-11-08 22:15:00|6794.7|6784.7|6794.1|6786.8|6797.6|6788.3|6792.2|6784.4|224
1604874000000|2020-11-08 22:20:00|6793.8|6787.2|6793|6785.6|6795.7|6788.6|6790.4|6784.1|215
1604874300000|2020-11-08 22:25:00|6792.4|6785.5|6791|6785|6793.4|6786.3|6788.9|6783.1|254
1604874600000|2020-11-08 22:30:00|6791.3|6784.7|6787.7|6783.1|6792.9|6785|6787.2|6781.3|391
1604874900000|2020-11-08 22:35:00|6787.8|6783|6788.4|6784.3|6790|6785.5|6787.4|6782.7|318
1604875200000|2020-11-08 22:40:00|6788.3|6784.6|6788.7|6785|6792.8|6785.8|6788.2|6784.1|294
1604875500000|2020-11-08 22:45:00|6788.8|6784.9|6788.7|6784.7|6789.2|6785.7|6788|6784.2|245
1604875800000|2020-11-08 22:50:00|6788.4|6784.4|6787.8|6783.8|6788.8|6784.8|6787.1|6783.2|199
1604876100000|2020-11-08 22:55:00|6787.9|6783.9|6788.7|6784.7|6789.6|6785.6|6787.2|6783.2|193
1604876400000|2020-11-08 23:00:00|6788.8|6784.8|6789|6786|6789.5|6786|6787.1|6784.1|348
1604876700000|2020-11-08 23:05:00|6788.9|6785.9|6792.9|6789.9|6793.2|6790.2|6788.3|6785.3|308
1604877000000|2020-11-08 23:10:00|6792.8|6789.8|6795.4|6792.4|6796.1|6793.1|6792.3|6789.3|450
1604877300000|2020-11-08 23:15:00|6795.3|6792.3|6801.3|6798.3|6801.4|6798.4|6794.7|6791.7|402
1604877600000|2020-11-08 23:20:00|6801.4|6798.4|6798.1|6795.1|6801.5|6798.5|6797.5|6794.5|228
1604877900000|2020-11-08 23:25:00|6798|6795|6801.5|6798.5|6801.6|6798.6|6797.5|6794.5|248
1604878200000|2020-11-08 23:30:00|6801.4|6798.4|6800.2|6797.2|6801.4|6798.4|6797.7|6794.9|226
1604878500000|2020-11-08 23:35:00|6800.1|6797.1|6800.1|6797.1|6802.1|6799.8|6798.8|6796|212
1604878800000|2020-11-08 23:40:00|6800.2|6797.2|6798.9|6795.9|6800.3|6798.1|6798.2|6795.9|221
1604879100000|2020-11-08 23:45:00|6798.8|6795.8|6799|6796|6799.6|6797.4|6797.2|6794.2|147
1604879400000|2020-11-08 23:50:00|6799.1|6796.1|6800|6797|6800.2|6797.2|6796.6|6794.6|175
1604879700000|2020-11-08 23:55:00|6800.1|6797.1|6798.1|6795.1|6800.3|6797.8|6797.5|6794.9|110
1604880000000|2020-11-09 00:00:00|6797.9|6796.1|6801.6|6799.8|6802.6|6800.8|6797.4|6795.2|300
1604880300000|2020-11-09 00:05:00|6801.5|6799.7|6794.5|6792.7|6802.6|6800.3|6794|6791.5|302
1604880600000|2020-11-09 00:10:00|6794.4|6792.6|6794.2|6791.2|6795.8|6793.7|6791.4|6789.6|294
1604880900000|2020-11-09 00:15:00|6793.3|6791.5|6795.1|6793.3|6795.7|6793.6|6792.7|6790.9|314
1604881200000|2020-11-09 00:20:00|6795.2|6793.4|6797.1|6794.1|6799.2|6797.1|6794.8|6792.7|311
1604881500000|2020-11-09 00:25:00|6797.2|6794.2|6796.1|6793.1|6798.1|6795.8|6794.5|6792.2|262
1604881800000|2020-11-09 00:30:00|6795.5|6793.7|6796.8|6793.8|6800.3|6797.3|6795.4|6792.8|241
1604882100000|2020-11-09 00:35:00|6796.7|6793.7|6796.3|6793.3|6798.2|6796.3|6795.5|6793|253
1604882400000|2020-11-09 00:40:00|6795.7|6793.9|6796.6|6794.8|6797.2|6794.8|6795.5|6793|183
1604882700000|2020-11-09 00:45:00|6796.7|6794.9|6795.7|6793.9|6798|6795.8|6795.4|6793|214
1604883000000|2020-11-09 00:50:00|6795.6|6793.8|6795|6792|6796.2|6793.9|6793.4|6791|194
1604883300000|2020-11-09 00:55:00|6794.9|6791.9|6793.5|6791.7|6796.6|6793.8|6790.5|6788.7|290
1604883600000|2020-11-09 01:00:00|6794.4|6792.6|6799.1|6797.3|6799.8|6798|6794.3|6791.9|346
1604883900000|2020-11-09 01:05:00|6799|6797.2|6803.1|6800.1|6803.2|6800.5|6794.1|6791.7|436
1604884200000|2020-11-09 01:10:00|6802.5|6800.7|6799|6796|6802.5|6800.7|6797.5|6795|331
1604884500000|2020-11-09 01:15:00|6799.1|6796.1|6800.6|6798.8|6802.1|6799.3|6797.9|6795.6|320
1604884800000|2020-11-09 01:20:00|6800.7|6798.9|6809.4|6807.6|6809.5|6807.7|6800.5|6798.7|386
1604885100000|2020-11-09 01:25:00|6809.3|6807.5|6807.8|6806|6814.4|6812.6|6807.6|6805.8|365
1604885400000|2020-11-09 01:30:00|6808.2|6806.4|6805.3|6803.5|6808.3|6806.5|6802.5|6800.1|460
1604885700000|2020-11-09 01:35:00|6805.4|6803.6|6803.1|6801.3|6805.4|6803.6|6800.3|6798|408
1604886000000|2020-11-09 01:40:00|6803.2|6801.4|6804.4|6801.4|6805.4|6803.1|6802.5|6800|352
1604886300000|2020-11-09 01:45:00|6804.5|6801.5|6805|6803.2|6807.1|6804.9|6803.6|6800.9|337
1604886600000|2020-11-09 01:50:00|6805.1|6803.3|6808.3|6806.5|6809.8|6807.5|6803.6|6801.2|339
1604886900000|2020-11-09 01:55:00|6808.9|6807.1|6805.5|6803.7|6810.1|6807.7|6804.6|6802.2|276
1604887200000|2020-11-09 02:00:00|6805.4|6803.6|6807.3|6805.5|6807.4|6805.6|6804.6|6802.8|248
1604887500000|2020-11-09 02:05:00|6807.2|6805.4|6811.5|6809.7|6812|6809.9|6806.4|6804.6|255
1604887800000|2020-11-09 02:10:00|6811.6|6809.8|6812.5|6810.7|6812.8|6811|6809.3|6807.1|238
1604888100000|2020-11-09 02:15:00|6812.6|6810.8|6810.5|6808.7|6814.2|6812|6809.9|6807.6|282
1604888400000|2020-11-09 02:20:00|6810.4|6808.6|6810.1|6807.1|6810.9|6808.7|6808.4|6806|262
1604888700000|2020-11-09 02:25:00|6810.2|6807.2|6811.6|6809.8|6811.9|6810.1|6809.6|6807.2|220
1604889000000|2020-11-09 02:30:00|6811.7|6809.9|6811.1|6809.3|6812.5|6810.7|6810.3|6808.5|263
1604889300000|2020-11-09 02:35:00|6811.3|6809.5|6811.6|6809.8|6812.7|6810.9|6810.3|6808.5|271
1604889600000|2020-11-09 02:40:00|6811.7|6809.9|6813.6|6811.8|6814|6812.2|6811.5|6809.7|200
1604889900000|2020-11-09 02:45:00|6813.7|6811.9|6813.7|6811.9|6815.3|6813.4|6812.8|6810.6|248
1604890200000|2020-11-09 02:50:00|6813.9|6812.1|6814.3|6812.5|6815.4|6813.6|6813.6|6811.8|190
1604890500000|2020-11-09 02:55:00|6814.4|6812.6|6814.3|6812.5|6815.3|6813.5|6813.4|6811.4|234
1604890800000|2020-11-09 03:00:00|6814.4|6812.6|6809.5|6807.7|6815.1|6812.7|6809.4|6807.6|272
1604891100000|2020-11-09 03:05:00|6809.4|6807.6|6810.7|6808.9|6811.6|6809.6|6809.4|6807.2|247
1604891400000|2020-11-09 03:10:00|6810.8|6809|6812.3|6810.5|6812.5|6810.7|6810.4|6808|187
1604891700000|2020-11-09 03:15:00|6812.4|6810.6|6813.2|6811.4|6814.4|6812.6|6812|6810.2|229
1604892000000|2020-11-09 03:20:00|6813.1|6811.3|6813.4|6811.6|6813.8|6812|6811.3|6809.5|236
1604892300000|2020-11-09 03:25:00|6813.3|6811.5|6814.2|6812.4|6814.6|6812.6|6812|6810.2|146
1604892600000|2020-11-09 03:30:00|6814.1|6812.3|6812.2|6810.4|6814.6|6812.8|6811.5|6809.7|196
1604892900000|2020-11-09 03:35:00|6812.1|6810.3|6811.3|6809.5|6812.3|6810.5|6810.1|6808.3|201
1604893200000|2020-11-09 03:40:00|6811.2|6809.4|6813|6811.2|6813.3|6811.5|6811.1|6809.3|225
1604893500000|2020-11-09 03:45:00|6813.1|6811.3|6813.2|6811.4|6814.3|6812.5|6812.3|6810|230
1604893800000|2020-11-09 03:50:00|6813.3|6811.5|6814.7|6812.9|6815.1|6813.3|6812.6|6810.8|212
1604894100000|2020-11-09 03:55:00|6814.6|6812.8|6814.3|6812.5|6815|6813.2|6813.7|6811.9|177
1604894400000|2020-11-09 04:00:00|6814.4|6812.6|6815.6|6813.8|6816|6814.2|6814|6812.2|192
1604894700000|2020-11-09 04:05:00|6815.1|6813.3|6815.2|6813.4|6816.8|6815|6814.6|6812.8|253
1604895000000|2020-11-09 04:10:00|6815.1|6813.3|6815.5|6813.7|6816.6|6814.8|6814.1|6811.8|164
1604895300000|2020-11-09 04:15:00|6816|6814.2|6816.5|6814.7|6816.9|6815.1|6815.4|6813.6|180
1604895600000|2020-11-09 04:20:00|6816.4|6814.6|6816.5|6814.7|6817|6815.2|6815.6|6813.8|173
1604895900000|2020-11-09 04:25:00|6816.4|6814.6|6817.2|6815.4|6817.2|6815.4|6815.5|6813.7|152
1604896200000|2020-11-09 04:30:00|6817.3|6815.5|6816.3|6814.5|6817.6|6815.8|6816.1|6813.8|156
1604896500000|2020-11-09 04:35:00|6816.4|6814.6|6816.2|6814.4|6817.1|6814.7|6816.1|6813.8|115
1604896800000|2020-11-09 04:40:00|6816.1|6814.3|6813.2|6811.4|6816.2|6814.4|6812.2|6810.4|166
1604897100000|2020-11-09 04:45:00|6813.1|6811.3|6812.1|6810.3|6813.1|6811.3|6811.2|6809.4|170
1604897400000|2020-11-09 04:50:00|6812|6810.2|6811.2|6809.4|6812|6810.2|6810.2|6808.4|199
1604897700000|2020-11-09 04:55:00|6811.3|6809.5|6810.1|6808.3|6811.9|6809.9|6809.8|6807.8|189
1604898000000|2020-11-09 05:00:00|6810.2|6808.4|6811.7|6809.9|6812.6|6810.8|6809.8|6808|176
1604898300000|2020-11-09 05:05:00|6811.8|6810|6813.2|6811.4|6813.3|6811.5|6811.3|6809.5|169
1604898600000|2020-11-09 05:10:00|6813.3|6811.5|6811.8|6810|6813.3|6811.5|6811|6809.2|138
1604898900000|2020-11-09 05:15:00|6811.6|6809.8|6812.7|6810.9|6812.9|6811.1|6810.2|6808.4|161
1604899200000|2020-11-09 05:20:00|6812.8|6811|6814.2|6812.4|6814.2|6812.4|6811|6809.2|218
1604899500000|2020-11-09 05:25:00|6814.1|6812.3|6814.1|6812.3|6814.4|6812.6|6813|6811.2|143
1604899800000|2020-11-09 05:30:00|6814|6812.2|6813.5|6811.7|6814.8|6813|6812|6810|182
1604900100000|2020-11-09 05:35:00|6813.4|6811.6|6814.2|6812.4|6814.9|6813.1|6813.4|6811.6|121
1604900400000|2020-11-09 05:40:00|6814.1|6812.3|6814.6|6812.8|6814.7|6812.9|6813.5|6811.7|153
1604900700000|2020-11-09 05:45:00|6814.5|6812.7|6813|6811.2|6814.7|6812.9|6812.1|6809.8|189
1604901000000|2020-11-09 05:50:00|6812.9|6811.1|6811.2|6809.4|6813|6811.2|6810.3|6808.5|205
1604901300000|2020-11-09 05:55:00|6811.3|6809.5|6811|6809.2|6813.6|6811.8|6810.6|6808.8|214
1604901600000|2020-11-09 06:00:00|6811.1|6809.3|6812.6|6810.8|6814.9|6813.1|6811.1|6809.3|277
1604901900000|2020-11-09 06:05:00|6812.7|6810.9|6811|6809.2|6813.5|6811.7|6810|6808.2|347
1604902200000|2020-11-09 06:10:00|6810.8|6809|6807.1|6805.3|6811.3|6809.4|6806.5|6804.7|332
1604902500000|2020-11-09 06:15:00|6807.2|6805.4|6807|6805.2|6808.2|6806.2|6806|6803.7|340
1604902800000|2020-11-09 06:20:00|6807.1|6805.3|6808.2|6806.4|6809.1|6807.3|6807|6804.8|287
1604903100000|2020-11-09 06:25:00|6808.1|6806.3|6811.3|6809.5|6811.4|6809.5|6807.3|6805.5|262
1604903400000|2020-11-09 06:30:00|6811.2|6809.4|6807.8|6806|6811.2|6809.4|6807.5|6805.7|214
1604903700000|2020-11-09 06:35:00|6807.7|6805.9|6808.4|6806.6|6808.5|6806.7|6806.3|6804.5|188
1604904000000|2020-11-09 06:40:00|6808.3|6806.5|6809.2|6807.4|6809.5|6807.7|6807.7|6805.9|215
1604904300000|2020-11-09 06:45:00|6809.3|6807.5|6809.6|6807.8|6811.3|6809.5|6809.2|6807.4|222
1604904600000|2020-11-09 06:50:00|6809.7|6807.9|6809.1|6807.3|6810|6808.2|6806.6|6804.8|245
1604904900000|2020-11-09 06:55:00|6809|6807.2|6811.6|6809.8|6812.5|6810.7|6808.6|6806.8|236
1604905200000|2020-11-09 07:00:00|6811.3|6809.5|6812.8|6811|6814.4|6812.5|6810|6808.2|290
1604905500000|2020-11-09 07:05:00|6812.9|6811.1|6816.5|6814.7|6817.5|6815.5|6812.7|6810.9|311
1604905800000|2020-11-09 07:10:00|6816.6|6814.8|6814.1|6812.3|6817|6815.2|6813|6810.7|253
1604906100000|2020-11-09 07:15:00|6814.2|6812.4|6812.1|6810.3|6815.7|6813.9|6812|6810.2|222
1604906400000|2020-11-09 07:20:00|6812.2|6810.4|6810|6808.2|6814|6812.2|6809.4|6807.6|267
1604906700000|2020-11-09 07:25:00|6810.1|6808.3|6811.4|6809.6|6812.3|6810.5|6809.1|6807.3|251
1604907000000|2020-11-09 07:30:00|6811.5|6809.7|6811.3|6809.5|6813.1|6811.3|6809.2|6807.4|270
1604907300000|2020-11-09 07:35:00|6811.4|6809.6|6807.1|6805.3|6811.4|6809.6|6806.4|6804|274
1604907600000|2020-11-09 07:40:00|6807.2|6805.4|6805|6803.2|6807.2|6805.4|6804|6802.2|365
1604907900000|2020-11-09 07:45:00|6805.1|6803.3|6808.1|6806.3|6808.8|6807|6802.3|6800.5|313
1604908200000|2020-11-09 07:50:00|6808|6806.2|6808.4|6806.6|6809.2|6807.4|6806.7|6804.9|212
1604908500000|2020-11-09 07:55:00|6808.3|6806.5|6811.2|6809.4|6812.1|6810.3|6808.3|6806.5|154
1604908800000|2020-11-09 08:00:00|6811.3|6809.5|6810.3|6808.5|6813.8|6812|6810.1|6808.3|293
1604909100000|2020-11-09 08:05:00|6810|6808.2|6809.2|6807.4|6811.1|6809.3|6808.5|6806.7|307
1604909400000|2020-11-09 08:10:00|6809.3|6807.5|6809.7|6807.9|6811.3|6809.5|6807.9|6805.9|279
1604909700000|2020-11-09 08:15:00|6810|6808.2|6813.1|6811.3|6813.3|6811.5|6810|6807.9|271
1604910000000|2020-11-09 08:20:00|6813.2|6811.4|6813|6811.2|6815.1|6813.3|6810.7|6808.9|254
1604910300000|2020-11-09 08:25:00|6812.9|6811.1|6809.2|6807.4|6813.2|6811.4|6808.4|6806.6|283
1604910600000|2020-11-09 08:30:00|6809.3|6807.5|6808.3|6806.5|6810.7|6808.9|6808|6806.2|250
1604910900000|2020-11-09 08:35:00|6808.4|6806.6|6799.3|6797.5|6809.1|6807.3|6798.2|6796.3|446
1604911200000|2020-11-09 08:40:00|6799.6|6797.8|6799.2|6797.4|6801|6799.2|6796.5|6794.7|395
1604911500000|2020-11-09 08:45:00|6799.6|6797.8|6802.8|6801|6802.8|6801|6797.9|6796.1|385
1604911800000|2020-11-09 08:50:00|6802.9|6801.1|6804.2|6802.4|6806|6804.2|6802.2|6800.4|276
1604912100000|2020-11-09 08:55:00|6804.3|6802.5|6805.1|6803.3|6805.6|6803.8|6803.4|6801.6|249
1604912400000|2020-11-09 09:00:00|6805.2|6803.4|6807.4|6805.6|6808.1|6806.3|6803.2|6801.4|297
1604912700000|2020-11-09 09:05:00|6807.3|6805.5|6808.8|6807|6810.4|6808.6|6806.6|6804.8|286
1604913000000|2020-11-09 09:10:00|6808.7|6806.9|6811|6809.2|6813.1|6811.3|6808.1|6805.7|306
1604913300000|2020-11-09 09:15:00|6811.1|6809.3|6813.2|6811.4|6814.3|6812.5|6809.8|6808|232
1604913600000|2020-11-09 09:20:00|6813.3|6811.5|6813.3|6811.5|6815.5|6813.7|6812.5|6810.7|336
1604913900000|2020-11-09 09:25:00|6813.4|6811.6|6811.9|6810.1|6815|6813.2|6809.8|6807.9|296
1604914200000|2020-11-09 09:30:00|6812|6810.2|6812.1|6810.3|6814.8|6812.4|6811.7|6809.2|306
1604914500000|2020-11-09 09:35:00|6812|6810.2|6810.7|6808.9|6813.1|6811.2|6810.1|6808.3|278
1604914800000|2020-11-09 09:40:00|6810.6|6808.8|6811.1|6809.3|6812.2|6810.3|6808|6805.8|325
1604915100000|2020-11-09 09:45:00|6811.8|6808.8|6806|6804.2|6812.2|6810.3|6805.3|6803.1|299
1604915400000|2020-11-09 09:50:00|6806.1|6804.3|6803.7|6801.9|6806.3|6804.5|6803.3|6801.5|276
1604915700000|2020-11-09 09:55:00|6803.6|6801.8|6801.9|6800.1|6804.7|6802.5|6800.1|6798.3|256
1604916000000|2020-11-09 10:00:00|6801.8|6800|6801.1|6799.3|6802.7|6800.5|6799.7|6797.6|199
1604916300000|2020-11-09 10:05:00|6801.4|6799.6|6803|6801.2|6804.1|6801.8|6799.6|6797.5|261
1604916600000|2020-11-09 10:10:00|6803.1|6801.3|6805.4|6803.6|6805.4|6803.6|6802.1|6800.3|179
1604916900000|2020-11-09 10:15:00|6805.8|6804|6808.9|6807.1|6809.1|6807.3|6805.7|6803.9|310
1604917200000|2020-11-09 10:20:00|6808.6|6806.8|6807.1|6805.3|6809.6|6807.8|6805.2|6803.4|190
1604917500000|2020-11-09 10:25:00|6807|6805.2|6808.6|6806.8|6809.1|6806.9|6806|6803.6|193
1604917800000|2020-11-09 10:30:00|6808.4|6806.6|6808.2|6806.4|6809.3|6806.9|6806.9|6804.6|164
1604918100000|2020-11-09 10:35:00|6808.1|6806.3|6807.1|6805.3|6809.2|6807.4|6806.8|6804.7|239
1604918400000|2020-11-09 10:40:00|6807.2|6805.4|6809.3|6807.5|6809.9|6807.9|6806.1|6804.3|167
1604918700000|2020-11-09 10:45:00|6809.4|6807.6|6808.9|6807.1|6809.6|6807.8|6807.7|6805.9|150
1604919000000|2020-11-09 10:50:00|6808.3|6806.5|6808.1|6806.3|6809.3|6807.2|6806.8|6805|192
1604919300000|2020-11-09 10:55:00|6807.9|6806.1|6810.1|6808.3|6811.1|6808.8|6807.9|6806.1|124
1604919600000|2020-11-09 11:00:00|6810|6808.2|6811.4|6809.6|6811.5|6809.7|6807.7|6805.3|223
1604919900000|2020-11-09 11:05:00|6811.2|6809.4|6810|6808.2|6811.3|6809.5|6809.5|6807.7|183
1604920200000|2020-11-09 11:10:00|6810.1|6808.3|6811.3|6809.5|6811.7|6809.6|6808.5|6806.7|214
1604920500000|2020-11-09 11:15:00|6811.2|6809.4|6811.3|6809.5|6811.4|6809.6|6809.1|6807.3|200
1604920800000|2020-11-09 11:20:00|6811.4|6809.6|6809.4|6807.6|6812.2|6810.4|6807.9|6806.1|227
1604921100000|2020-11-09 11:25:00|6809.5|6807.7|6807.1|6805.3|6810.2|6808.3|6806.9|6805.1|173
1604921400000|2020-11-09 11:30:00|6806.8|6805|6803|6801.2|6807.7|6805.9|6802.9|6801.1|202
1604921700000|2020-11-09 11:35:00|6802.9|6801.1|6801|6799.2|6804.6|6802.3|6801|6798.8|219
1604922000000|2020-11-09 11:40:00|6801.1|6799.3|6801|6799.2|6802.8|6800.5|6799.3|6796.9|206
1604922300000|2020-11-09 11:45:00|6801.1|6799.3|6828.7|6825.7|6828.8|6826.3|6801.1|6798.9|870
1604922600000|2020-11-09 11:50:00|6828.1|6826.3|6832.2|6829.2|6839.2|6836.2|6827.7|6825.3|816
1604922900000|2020-11-09 11:55:00|6832|6829|6831.7|6828.7|6839.1|6836.1|6826.7|6823.7|903
1604923200000|2020-11-09 12:00:00|6831.8|6828.8|6813.3|6810.3|6831.8|6828.8|6809.2|6806.2|849
1604923500000|2020-11-09 12:05:00|6813.5|6810.5|6817.7|6814.7|6822.4|6819.4|6813|6810|638
1604923800000|2020-11-09 12:10:00|6816.7|6813.7|6820.7|6817.7|6822.1|6819.1|6812.7|6809.8|693
1604924100000|2020-11-09 12:15:00|6820.8|6817.8|6824.3|6821.3|6827.7|6824.7|6818.6|6815.6|710
1604924400000|2020-11-09 12:20:00|6824.1|6821.1|6822.1|6819.1|6825.9|6822.9|6820|6817|644
1604924700000|2020-11-09 12:25:00|6822.6|6819.6|6821.6|6818.6|6826.1|6823.1|6818.5|6815.5|571
1604925000000|2020-11-09 12:30:00|6821.5|6818.5|6831.6|6828.6|6832.6|6829.8|6820.3|6817.3|569
1604925300000|2020-11-09 12:35:00|6831.7|6828.7|6827.7|6824.7|6831.9|6828.9|6824|6821|564
1604925600000|2020-11-09 12:40:00|6827.8|6824.8|6829.4|6826.4|6830.3|6827.3|6823.8|6821.5|563
1604925900000|2020-11-09 12:45:00|6828.9|6825.9|6830.4|6827.4|6835.7|6832.7|6828.8|6825.8|583
1604926200000|2020-11-09 12:50:00|6830.5|6827.5|6834.8|6831.8|6837.9|6834.9|6830.1|6827.1|543
1604926500000|2020-11-09 12:55:00|6834.9|6831.9|6845.7|6842.7|6849.5|6846.5|6834.6|6831.6|549
1604926800000|2020-11-09 13:00:00|6845.9|6842.9|6848.6|6845.6|6850.1|6847.1|6843.7|6840.7|635
1604927100000|2020-11-09 13:05:00|6848.7|6845.7|6845.7|6842.7|6852.4|6849.4|6842.2|6839.2|632
1604927400000|2020-11-09 13:10:00|6845.8|6842.8|6839|6837.2|6850.8|6847.8|6839|6836.4|577
1604927700000|2020-11-09 13:15:00|6839.8|6836.8|6838.1|6835.1|6841.9|6839|6835.8|6832.8|576
1604928000000|2020-11-09 13:20:00|6837.9|6834.9|6834.7|6831.7|6839.9|6836.9|6834.2|6831.6|506
1604928300000|2020-11-09 13:25:00|6834.8|6831.8|6838.9|6835.9|6839.9|6836.9|6831.7|6828.7|541
1604928600000|2020-11-09 13:30:00|6839|6836|6844.7|6841.7|6845.7|6842.7|6837.7|6834.7|504
1604928900000|2020-11-09 13:35:00|6843.9|6840.9|6836.8|6833.8|6844.2|6841.2|6834.9|6832.7|546
1604929200000|2020-11-09 13:40:00|6836.9|6833.9|6838.9|6835.9|6839.8|6836.8|6833.8|6831|563
1604929500000|2020-11-09 13:45:00|6839.1|6836.1|6841.6|6838.6|6843.8|6840.8|6836.6|6833.6|540
1604929800000|2020-11-09 13:50:00|6841.8|6838.8|6843.7|6840.7|6844.9|6841.9|6838.3|6835.3|518
1604930100000|2020-11-09 13:55:00|6843.4|6840.4|6843.7|6840.7|6845.7|6842.7|6840.3|6837.3|527
1604930400000|2020-11-09 14:00:00|6843.8|6840.8|6855.3|6852.3|6855.5|6852.5|6843.6|6840.6|502
1604930700000|2020-11-09 14:05:00|6855.2|6852.2|6854.7|6851.7|6856.7|6853.7|6847.4|6844.8|518
1604931000000|2020-11-09 14:10:00|6854.6|6851.6|6853.1|6850.1|6854.6|6851.6|6846.5|6843.5|515
1604931300000|2020-11-09 14:15:00|6853|6850|6848.3|6845.3|6853|6850|6844.3|6841.3|477
1604931600000|2020-11-09 14:20:00|6848.4|6845.4|6847.7|6844.7|6850.2|6847.2|6845.8|6842.8|521
1604931900000|2020-11-09 14:25:00|6847.2|6844.2|6846.7|6843.7|6851.3|6848.3|6843.8|6840.8|552
1604932200000|2020-11-09 14:30:00|6846.9|6843.9|6836.8|6833.8|6847.8|6844.8|6835.8|6832.8|583
1604932500000|2020-11-09 14:35:00|6837|6834|6837.1|6834.1|6841.6|6838.6|6835.7|6832.7|539
1604932800000|2020-11-09 14:40:00|6837.6|6834.6|6834.6|6831.6|6838.3|6835.3|6831|6828|535
1604933100000|2020-11-09 14:45:00|6835|6832|6833.2|6830.2|6836.8|6833.8|6832|6829|575
1604933400000|2020-11-09 14:50:00|6833.4|6830.4|6824.4|6821.4|6833.4|6830.4|6822.9|6820.4|552
1604933700000|2020-11-09 14:55:00|6824.5|6821.5|6818.4|6815.4|6825.7|6822.7|6816.6|6813.6|614
1604934000000|2020-11-09 15:00:00|6818.6|6815.6|6824.5|6821.5|6826.1|6823.1|6814.2|6811.2|580
1604934300000|2020-11-09 15:05:00|6824.4|6821.4|6822.4|6819.4|6827.3|6824.3|6819.6|6816.6|618
1604934600000|2020-11-09 15:10:00|6822.2|6819.2|6820.4|6817.4|6823.1|6820.1|6815.6|6812.6|606
1604934900000|2020-11-09 15:15:00|6820.6|6817.6|6829.3|6826.3|6829.6|6826.6|6819.8|6816.8|607
1604935200000|2020-11-09 15:20:00|6829.7|6826.7|6826.6|6823.6|6830.9|6827.9|6823.9|6820.9|586
1604935500000|2020-11-09 15:25:00|6826.8|6823.8|6822.5|6819.5|6828.7|6825.7|6822.5|6819.5|508
1604935800000|2020-11-09 15:30:00|6822.6|6819.6|6820.7|6817.7|6824.8|6821.8|6817.6|6814.6|608
1604936100000|2020-11-09 15:35:00|6820.8|6817.8|6817.4|6814.4|6821.7|6818.7|6809.8|6806.8|599
1604936400000|2020-11-09 15:40:00|6817.5|6814.5|6816.6|6813.6|6819.7|6816.7|6811.2|6808.2|582
1604936700000|2020-11-09 15:45:00|6816.7|6813.7|6806.4|6803.4|6817.5|6814.6|6802.9|6799.9|603
1604937000000|2020-11-09 15:50:00|6806.5|6803.5|6815.5|6812.5|6816.7|6814|6805.7|6802.7|544
1604937300000|2020-11-09 15:55:00|6815.6|6812.6|6822.4|6819.4|6823.7|6820.7|6810.4|6807.4|597
1604937600000|2020-11-09 16:00:00|6822.7|6819.7|6807.5|6804.5|6822.7|6820.3|6806.8|6804.5|605
1604937900000|2020-11-09 16:05:00|6807|6805.2|6808.1|6806.3|6811.6|6809.8|6803.6|6800.9|572
1604938200000|2020-11-09 16:10:00|6808.8|6805.8|6810.7|6807.7|6811.2|6808.7|6801.7|6799|678
1604938500000|2020-11-09 16:15:00|6810.8|6807.8|6811.7|6808.7|6813.5|6811.1|6806.4|6803.8|617
1604938800000|2020-11-09 16:20:00|6812|6809|6811|6809.2|6814.8|6812.4|6809.7|6807.5|524
1604939100000|2020-11-09 16:25:00|6811.2|6809.4|6811.8|6808.8|6812.8|6810.5|6806.2|6803.9|521
1604939400000|2020-11-09 16:30:00|6811.1|6809.3|6812.7|6809.7|6812.8|6810.4|6805.8|6802.8|601
1604939700000|2020-11-09 16:35:00|6812.8|6809.8|6813.3|6811.5|6814.6|6812.2|6810.1|6807.7|625
1604940000000|2020-11-09 16:40:00|6813.5|6811.7|6810.6|6807.6|6813.9|6812.1|6809.2|6806.2|575
1604940300000|2020-11-09 16:45:00|6810.8|6807.8|6805.1|6803.3|6811.4|6809|6804.1|6801.6|615
1604940600000|2020-11-09 16:50:00|6805.7|6802.7|6805.5|6802.5|6808.7|6805.7|6803.9|6801.4|543
1604940900000|2020-11-09 16:55:00|6805.6|6802.6|6805.1|6803.3|6809.4|6807.1|6803|6800.6|531
1604941200000|2020-11-09 17:00:00|6805.2|6803.4|6810|6808.2|6810.8|6808.5|6805.2|6803.1|590
1604941500000|2020-11-09 17:05:00|6810.6|6807.6|6813.5|6810.5|6814.6|6811.6|6808|6805.6|496
1604941800000|2020-11-09 17:10:00|6813.2|6810.2|6813.5|6810.5|6815|6812.6|6811|6808.2|516
1604942100000|2020-11-09 17:15:00|6813.6|6810.6|6815.5|6812.5|6816.7|6814.1|6811.9|6809.3|506
1604942400000|2020-11-09 17:20:00|6815.4|6812.4|6818.9|6817.1|6819.4|6817.1|6814.2|6812|532
1604942700000|2020-11-09 17:25:00|6818.8|6817|6821.3|6818.3|6821.9|6819.2|6817.8|6815.5|479
1604943000000|2020-11-09 17:30:00|6821.2|6818.2|6822.2|6819.2|6823.6|6820.7|6819.1|6816.7|485
1604943300000|2020-11-09 17:35:00|6822.1|6819.1|6821.5|6819.7|6822.2|6819.7|6819.1|6816.6|357
1604943600000|2020-11-09 17:40:00|6821.4|6819.6|6823.7|6820.7|6825.1|6822.1|6820.4|6817.6|432
1604943900000|2020-11-09 17:45:00|6823.8|6820.8|6820.8|6819|6825.5|6823.3|6819.6|6817.2|379
1604944200000|2020-11-09 17:50:00|6820.7|6818.9|6821.1|6819.3|6822.8|6820.2|6819.2|6816.8|408
1604944500000|2020-11-09 17:55:00|6821|6819.2|6819.6|6816.6|6821.7|6819.4|6818|6815.6|370
1604944800000|2020-11-09 18:00:00|6819.7|6816.7|6820.2|6817.2|6821.6|6818.6|6818.7|6815.7|235
1604945100000|2020-11-09 18:05:00|6820.1|6817.1|6818.6|6815.6|6821.7|6819|6815.9|6813.3|292
1604945400000|2020-11-09 18:10:00|6818.7|6815.7|6818.5|6815.5|6819.7|6816.7|6816.1|6813.2|266
1604945700000|2020-11-09 18:15:00|6818.4|6815.4|6815.2|6813.4|6818.5|6815.5|6814.2|6811.5|311
1604946000000|2020-11-09 18:20:00|6815.8|6812.8|6810.5|6807.5|6815.9|6812.9|6809.6|6806.6|279
1604946300000|2020-11-09 18:25:00|6810.4|6807.4|6811.3|6808.3|6811.7|6809.1|6808.3|6805.5|339
1604946600000|2020-11-09 18:30:00|6811.4|6808.4|6813.5|6810.5|6814.7|6811.7|6810.8|6808|249
1604946900000|2020-11-09 18:35:00|6813.6|6810.6|6811.6|6808.6|6814|6811|6810.5|6807.7|246
1604947200000|2020-11-09 18:40:00|6811.5|6808.5|6809.7|6806.7|6811.9|6808.9|6809.2|6806.2|255
1604947500000|2020-11-09 18:45:00|6810.1|6807.1|6806.6|6803.6|6810.2|6807.2|6806.4|6803.5|369
1604947800000|2020-11-09 18:50:00|6806.5|6803.5|6805.5|6802.5|6808.6|6805.7|6804.3|6801.3|250
1604948100000|2020-11-09 18:55:00|6805.4|6802.4|6807.7|6804.7|6808.5|6805.5|6804.3|6801.4|271
1604948400000|2020-11-09 19:00:00|6807.8|6804.8|6814.7|6811.7|6814.8|6811.8|6807.5|6804.8|244
1604948700000|2020-11-09 19:05:00|6814.6|6811.6|6815.2|6813.4|6817.6|6815.3|6814.6|6811.6|233
1604949000000|2020-11-09 19:10:00|6815.3|6813.5|6816.2|6814.4|6817.5|6815.2|6814.7|6812.2|267
1604949300000|2020-11-09 19:15:00|6816.3|6814.5|6819.9|6816.9|6821.5|6818.5|6816.3|6813.3|229
1604949600000|2020-11-09 19:20:00|6819.6|6816.6|6817.6|6815.8|6819.8|6816.8|6817.3|6814.3|244
1604949900000|2020-11-09 19:25:00|6818.2|6815.2|6821.6|6818.6|6821.7|6818.7|6817.3|6814.7|245
1604950200000|2020-11-09 19:30:00|6821.7|6818.7|6821.8|6820|6822.9|6820.7|6819.3|6816.6|259
1604950500000|2020-11-09 19:35:00|6822.3|6819.3|6824.6|6821.6|6826.3|6823.3|6822.2|6819.2|338
1604950800000|2020-11-09 19:40:00|6824.5|6821.5|6828.5|6825.5|6828.7|6826.1|6823.5|6820.5|367
1604951100000|2020-11-09 19:45:00|6827.9|6824.9|6832.6|6829.6|6832.8|6830.1|6827|6824.5|322
1604951400000|2020-11-09 19:50:00|6832.5|6829.5|6834.6|6831.6|6834.8|6831.8|6829.3|6826.8|252
1604951700000|2020-11-09 19:55:00|6834.7|6831.7|6831.6|6828.6|6838.1|6835.4|6831.6|6828.6|379
1604952000000|2020-11-09 20:00:00|6831.5|6828.5|6841.2|6838.2|6841.5|6838.5|6830.4|6827.4|313
1604952300000|2020-11-09 20:05:00|6841.3|6838.3|6835.6|6832.6|6842.4|6839.4|6835.4|6832.4|428
1604952600000|2020-11-09 20:10:00|6835.7|6832.7|6833.7|6830.7|6837.8|6834.8|6832.5|6829.5|314
1604952900000|2020-11-09 20:15:00|6833.8|6830.8|6835.8|6832.8|6837.8|6834.8|6833.8|6830.8|374
1604953200000|2020-11-09 20:20:00|6835.7|6832.7|6837.8|6834.8|6837.9|6834.9|6831.6|6828.6|317
1604953500000|2020-11-09 20:25:00|6837.7|6834.7|6835.7|6832.7|6840.6|6837.6|6835.5|6832.5|359
1604953800000|2020-11-09 20:30:00|6835.6|6832.6|6834.5|6831.5|6838|6835|6834.5|6831.5|322
1604954100000|2020-11-09 20:35:00|6834.6|6831.6|6835|6832|6835.4|6833|6833.8|6830.8|290
1604954400000|2020-11-09 20:40:00|6835.1|6832.1|6835.3|6832.3|6835.5|6832.8|6833.8|6830.8|235
1604954700000|2020-11-09 20:45:00|6835.2|6832.2|6833.3|6830.3|6835.4|6832.8|6831.7|6829.1|229
1604955000000|2020-11-09 20:50:00|6832.8|6829.8|6827.7|6824.7|6833.2|6830.2|6826.9|6823.9|345
1604955300000|2020-11-09 20:55:00|6827.8|6824.8|6826.1|6823.1|6828.1|6825.1|6822.5|6819.5|461
1604955600000|2020-11-09 21:00:00|6826|6823|6826.9|6823.9|6827|6824|6824|6821|343
1604955900000|2020-11-09 21:05:00|6826.7|6823.7|6824.7|6821.7|6826.9|6823.9|6823.7|6820.7|214
1604956200000|2020-11-09 21:10:00|6824.8|6821.8|6824.8|6821.8|6827|6824|6823.6|6820.6|225
1604956500000|2020-11-09 21:15:00|6824.7|6821.7|6822.8|6819.8|6825|6822|6822|6819|164
1604956800000|2020-11-09 21:20:00|6822.9|6819.9|6820.8|6817.8|6823.2|6820.2|6820.7|6817.7|135
1604957100000|2020-11-09 21:25:00|6820.7|6817.7|6821.8|6820|6822.5|6820.1|6820.2|6817.5|132
1604957400000|2020-11-09 21:30:00|6821.9|6820.1|6824.5|6821.5|6824.8|6822.3|6821.4|6818.7|169
1604957700000|2020-11-09 21:35:00|6824.6|6821.6|6823.8|6820.8|6824.7|6821.7|6823|6820.2|147
1604958000000|2020-11-09 21:40:00|6823.7|6820.7|6820.9|6817.9|6823.8|6820.8|6820.5|6817.5|84
1604958300000|2020-11-09 21:45:00|6820.7|6817.7|6821.5|6818.5|6821.7|6818.7|6819.5|6816.5|147
1604958600000|2020-11-09 21:50:00|6821.8|6818.8|6820.6|6817.6|6823|6820|6820.6|6817.6|159
1604958900000|2020-11-09 21:55:00|6820.7|6817.7|6822.3|6818.3|6823.4|6819.4|6818.8|6815.8|226
1604959200000|2020-11-09 22:00:00|6822.7|6818.7|6821.2|6817.2|6826.9|6822.9|6820.6|6817.2|50
1604959500000|2020-11-09 22:05:00|6822.3|6818.3|6821.3|6817.3|6822.3|6818.3|6820.8|6816.8|69
1604959800000|2020-11-09 22:10:00|6821.5|6817.5|6821.5|6817.5|6822.5|6818.5|6820.7|6816.7|76
1604960100000|2020-11-09 22:15:00|6821|6817|6820.4|6816.4|6822.8|6818.8|6820.4|6816.4|168
1604960400000|2020-11-09 22:20:00|6821.1|6817.1|6821.2|6817.2|6822.2|6818.2|6821|6817|123
1604960700000|2020-11-09 22:25:00|6821.3|6817.3|6821.2|6817.2|6822|6818|6820.3|6816.3|177
1604961000000|2020-11-09 22:30:00|6821|6817|6821.1|6817.1|6821.9|6817.9|6820.7|6816.7|145
1604961300000|2020-11-09 22:35:00|6821.2|6817.2|6818.2|6814.2|6821.3|6817.3|6817.3|6813.6|223
1604961600000|2020-11-09 22:40:00|6818.1|6814.1|6816.9|6813.9|6818.3|6814.6|6816.5|6813.2|181
1604961900000|2020-11-09 22:45:00|6816.8|6813.8|6817.2|6813.8|6818.3|6815.3|6816.8|6813.6|206
1604962200000|2020-11-09 22:50:00|6817.8|6814|6816.2|6813.2|6818|6814.3|6815.1|6811.2|205
1604962500000|2020-11-09 22:55:00|6816.1|6813.1|6813.4|6809.6|6816.2|6813.2|6811.9|6807.9|293
1604962800000|2020-11-09 23:00:00|6813.5|6810|6813.8|6810.7|6820.8|6817.2|6812.9|6809.4|478
1604963100000|2020-11-09 23:05:00|6813.9|6810.9|6818.4|6814.5|6819.1|6815.6|6813.7|6810.7|662
1604963400000|2020-11-09 23:10:00|6818.5|6814.9|6819.8|6816.8|6820.4|6816.9|6817.9|6814.6|285
1604963700000|2020-11-09 23:15:00|6819.7|6816.7|6821.1|6818.1|6823.4|6820.4|6819.7|6816.7|202
1604964000000|2020-11-09 23:20:00|6821|6818|6824.1|6821.1|6825.2|6822.4|6820.9|6817.9|272
1604964300000|2020-11-09 23:25:00|6824|6821|6828.4|6825.4|6828.4|6825.4|6823.9|6820.9|221
1604964600000|2020-11-09 23:30:00|6828.2|6825.2|6829.9|6826.9|6830.9|6828.1|6827.6|6825|311
1604964900000|2020-11-09 23:35:00|6829.8|6826.8|6828.6|6825.6|6832.5|6830|6827.9|6824.9|290
1604965200000|2020-11-09 23:40:00|6828.7|6825.7|6826.3|6823.3|6829.1|6826.3|6825.5|6823|227
1604965500000|2020-11-09 23:45:00|6826.5|6823.5|6828.3|6825.3|6830|6827.3|6825.7|6823.4|226
1604965800000|2020-11-09 23:50:00|6828.2|6825.2|6823.5|6820.5|6828.5|6826.1|6822.7|6820.2|309
1604966100000|2020-11-09 23:55:00|6823.7|6820.7|6825.9|6822.9|6826.7|6824.1|6823|6820.7|249
1604966400000|2020-11-10 00:00:00|6825.8|6822.8|6830.7|6827.7|6831.3|6829.5|6823.3|6820.9|458
1604966700000|2020-11-10 00:05:00|6830.8|6827.8|6828|6825|6831.3|6828.6|6825.6|6823.7|407
1604967000000|2020-11-10 00:10:00|6827.9|6824.9|6830.4|6828.6|6831.2|6829.2|6826.6|6824.6|360
1604967300000|2020-11-10 00:15:00|6830.5|6828.7|6821.6|6818.6|6830.6|6828.7|6821|6818.5|371
1604967600000|2020-11-10 00:20:00|6821.1|6819.3|6815.8|6814|6823.3|6821.5|6815.5|6812.5|475
1604967900000|2020-11-10 00:25:00|6815.9|6814.1|6817.6|6814.6|6818.5|6816|6814.8|6811.8|432
1604968200000|2020-11-10 00:30:00|6817.7|6814.7|6821.7|6819.9|6822.7|6820|6816.4|6813.4|393
1604968500000|2020-11-10 00:35:00|6821.6|6819.8|6818.9|6817.1|6822.3|6819.8|6818.8|6816.4|363
1604968800000|2020-11-10 00:40:00|6819|6817.2|6822.1|6820.3|6824.1|6821.4|6818.4|6816|324
1604969100000|2020-11-10 00:45:00|6822|6820.2|6825|6823.2|6826.4|6824.3|6822|6820.1|219
1604969400000|2020-11-10 00:50:00|6825.2|6823.4|6826.2|6823.2|6826.7|6824.5|6823.9|6821.7|337
1604969700000|2020-11-10 00:55:00|6826.4|6823.4|6826.2|6824.4|6827|6824.4|6823|6820.4|308
1604970000000|2020-11-10 01:00:00|6826.1|6824.3|6825.7|6823.9|6831.1|6828.5|6825.6|6823.3|391
1604970300000|2020-11-10 01:05:00|6825.6|6823.8|6827.7|6824.7|6828.6|6826.3|6824.7|6822.4|341
1604970600000|2020-11-10 01:10:00|6827.6|6824.6|6827.5|6824.5|6828.6|6826.1|6824.8|6822.5|330
1604970900000|2020-11-10 01:15:00|6827.6|6824.6|6829.1|6826.1|6830.4|6827.9|6823.2|6820.8|400
1604971200000|2020-11-10 01:20:00|6828.9|6825.9|6827.9|6824.9|6830.7|6827.9|6825.6|6823.2|368
1604971500000|2020-11-10 01:25:00|6828|6825|6827.5|6824.5|6829.6|6827.4|6826.4|6823.4|256
1604971800000|2020-11-10 01:30:00|6827.7|6824.7|6828.2|6826.4|6830.7|6828.1|6825.9|6822.9|270
1604972100000|2020-11-10 01:35:00|6828|6826.2|6827.1|6824.1|6832.8|6830|6826|6823.4|408
1604972400000|2020-11-10 01:40:00|6827|6824|6824.5|6821.5|6827.6|6824.6|6823.2|6820.7|303
1604972700000|2020-11-10 01:45:00|6824.4|6821.4|6824.8|6821.8|6825.9|6822.9|6821.1|6818.9|351
1604973000000|2020-11-10 01:50:00|6824.7|6821.7|6821.6|6819.8|6827.5|6825.1|6821.1|6819.3|342
1604973300000|2020-11-10 01:55:00|6821.7|6819.9|6826.6|6824.8|6828.2|6826.1|6821|6819.2|287
1604973600000|2020-11-10 02:00:00|6826.7|6824.9|6838.5|6835.5|6838.7|6836.4|6826.5|6824.4|421
1604973900000|2020-11-10 02:05:00|6838.4|6835.4|6836|6834.2|6839.5|6836.5|6835.6|6833.1|400
1604974200000|2020-11-10 02:10:00|6835.7|6833.9|6835.3|6833.5|6837.5|6835.4|6834.1|6831.9|401
1604974500000|2020-11-10 02:15:00|6835.4|6833.6|6835.4|6832.4|6836.7|6834.4|6834|6832|281
1604974800000|2020-11-10 02:20:00|6835.3|6832.3|6835.9|6834.1|6836.1|6834.2|6832.6|6830.2|321
1604975100000|2020-11-10 02:25:00|6835.8|6834|6838.8|6835.8|6838.9|6836.5|6835.1|6833|350
1604975400000|2020-11-10 02:30:00|6838.7|6835.7|6839.5|6837.7|6841.5|6839.2|6836.2|6834|384
1604975700000|2020-11-10 02:35:00|6839.4|6837.6|6839.9|6836.9|6841|6838.6|6837.3|6835.3|363
1604976000000|2020-11-10 02:40:00|6840|6837|6840.6|6838.8|6841|6839.1|6836.4|6834.2|332
1604976300000|2020-11-10 02:45:00|6840.5|6838.7|6840.8|6837.8|6841.2|6839.1|6839|6836.6|276
1604976600000|2020-11-10 02:50:00|6840.2|6838.4|6838.1|6836.3|6841.2|6839.1|6837|6834.7|342
1604976900000|2020-11-10 02:55:00|6838|6836.2|6834.5|6832.7|6838.7|6836.4|6834.1|6831.7|367
1604977200000|2020-11-10 03:00:00|6834.4|6832.6|6833.1|6830.1|6838.6|6836.6|6831.8|6829.6|403
1604977500000|2020-11-10 03:05:00|6833.7|6831.3|6833.2|6831.4|6836|6833.4|6831.6|6829.6|346
1604977800000|2020-11-10 03:10:00|6833.3|6831.5|6829.7|6827.9|6835|6833.2|6829.2|6827.4|363
1604978100000|2020-11-10 03:15:00|6829.8|6828|6832.1|6829.1|6832.1|6829.5|6827.5|6825.5|299
1604978400000|2020-11-10 03:20:00|6831.9|6828.9|6827.4|6825.6|6832.4|6830.3|6827.4|6825.5|236
1604978700000|2020-11-10 03:25:00|6827.3|6825.5|6831.2|6829.4|6832.7|6830.3|6827.3|6825.5|231
1604979000000|2020-11-10 03:30:00|6831.3|6829.5|6832|6830.2|6834.7|6832.2|6831.3|6829.5|265
1604979300000|2020-11-10 03:35:00|6831.9|6830.1|6827.7|6824.7|6833.6|6831.4|6827.2|6824.4|367
1604979600000|2020-11-10 03:40:00|6827.8|6824.8|6828.9|6825.9|6829.1|6826.4|6827.1|6824.6|280
1604979900000|2020-11-10 03:45:00|6828.8|6825.8|6827.8|6824.8|6829.8|6827.5|6826.9|6824.3|227
1604980200000|2020-11-10 03:50:00|6827.9|6824.9|6827.9|6826.1|6828.5|6826.5|6826.2|6823.7|286
1604980500000|2020-11-10 03:55:00|6827.8|6826|6827.7|6824.7|6829.7|6827.4|6826.6|6824.6|259
1604980800000|2020-11-10 04:00:00|6827.9|6824.9|6831.4|6829.6|6832.5|6830.4|6826.6|6824.6|236
1604981100000|2020-11-10 04:05:00|6831.5|6829.7|6833.7|6830.7|6833.7|6831.4|6830.6|6828.3|231
1604981400000|2020-11-10 04:10:00|6833.8|6830.8|6835.8|6832.8|6835.9|6833.4|6833.2|6830.8|206
1604981700000|2020-11-10 04:15:00|6835.7|6832.7|6837.7|6834.7|6838.8|6836.3|6834.2|6831.7|229
1604982000000|2020-11-10 04:20:00|6837.6|6834.6|6838.1|6835.1|6838.4|6836.1|6835.9|6833.5|227
1604982300000|2020-11-10 04:25:00|6838|6835|6836.3|6834.5|6838.9|6836.5|6834.2|6832|253
1604982600000|2020-11-10 04:30:00|6836.2|6834.4|6835.5|6832.5|6837.2|6834.4|6834.5|6832.4|252
1604982900000|2020-11-10 04:35:00|6835.4|6832.4|6833.6|6831.8|6836.7|6834.3|6833.5|6831.1|181
1604983200000|2020-11-10 04:40:00|6833.7|6831.9|6835.2|6832.2|6835.3|6832.8|6832.8|6830.5|236
1604983500000|2020-11-10 04:45:00|6835.1|6832.1|6835.2|6833.4|6836.1|6833.5|6833.3|6830.9|250
1604983800000|2020-11-10 04:50:00|6835.1|6833.3|6835.1|6833.3|6836.8|6834.4|6834.5|6832.1|188
1604984100000|2020-11-10 04:55:00|6835.7|6832.7|6834|6832.2|6837.4|6835.1|6833.1|6831.3|199
1604984400000|2020-11-10 05:00:00|6834.1|6832.3|6836|6834.2|6836.9|6834.4|6833|6830.7|257
1604984700000|2020-11-10 05:05:00|6836.1|6834.3|6837.3|6835.5|6839.5|6836.7|6835.6|6833.5|215
1604985000000|2020-11-10 05:10:00|6837.2|6835.4|6835.7|6832.7|6838|6835.5|6834.3|6831.7|241
1604985300000|2020-11-10 05:15:00|6835.1|6833.3|6834|6832.2|6835.5|6833.7|6833.8|6831.7|192
1604985600000|2020-11-10 05:20:00|6833.9|6832.1|6837.1|6835.3|6837.4|6835.6|6832.7|6830.9|199
1604985900000|2020-11-10 05:25:00|6837.2|6835.4|6836.9|6835.1|6838.1|6836.3|6835.9|6833.9|175
1604986200000|2020-11-10 05:30:00|6837|6835.2|6835.6|6832.6|6837.5|6835.3|6834.7|6832.4|213
1604986500000|2020-11-10 05:35:00|6835.7|6832.7|6834|6832.2|6835.8|6833.4|6832.7|6830.3|154
1604986800000|2020-11-10 05:40:00|6833.9|6832.1|6830.8|6829|6835.1|6832.7|6830.4|6828.1|209
1604987100000|2020-11-10 05:45:00|6830.7|6828.9|6830|6828.2|6831.6|6829.2|6829.2|6826.7|227
1604987400000|2020-11-10 05:50:00|6830.2|6828.4|6832.7|6829.7|6832.8|6830.2|6829.8|6827.5|200
1604987700000|2020-11-10 05:55:00|6832.8|6829.8|6832.8|6829.8|6833.9|6831.5|6831.2|6828.7|233
1604988000000|2020-11-10 06:00:00|6832.7|6829.7|6832.8|6829.8|6835.1|6832.5|6832.3|6829.7|298
1604988300000|2020-11-10 06:05:00|6832.7|6829.7|6835.4|6832.4|6835.7|6833.2|6832.2|6829.6|192
1604988600000|2020-11-10 06:10:00|6835.3|6832.3|6832.9|6831.1|6836.6|6834|6832.7|6830.5|227
1604988900000|2020-11-10 06:15:00|6832.8|6831|6829.5|6826.5|6834|6831.6|6828.4|6826.1|242
1604989200000|2020-11-10 06:20:00|6828.9|6827.1|6829.7|6826.7|6831.6|6829.2|6828.5|6826.4|258
1604989500000|2020-11-10 06:25:00|6829.8|6826.8|6829.4|6827.6|6831.3|6828.7|6829.3|6826.7|169
1604989800000|2020-11-10 06:30:00|6829.7|6827.9|6830.5|6827.5|6831.5|6829|6829.1|6827.1|199
1604990100000|2020-11-10 06:35:00|6829.9|6828.1|6829.8|6828|6830.7|6828.2|6827.5|6825.4|260
1604990400000|2020-11-10 06:40:00|6829.9|6828.1|6831.8|6828.8|6832.7|6829.9|6828.8|6826.3|208
1604990700000|2020-11-10 06:45:00|6831.7|6828.7|6834|6832.2|6834.8|6832.2|6831|6828.6|223
1604991000000|2020-11-10 06:50:00|6833.6|6831.8|6834.7|6831.7|6835.9|6833.5|6833.6|6831.4|289
1604991300000|2020-11-10 06:55:00|6834.8|6831.8|6835.7|6832.7|6835.8|6833.5|6834|6831.5|161
1604991600000|2020-11-10 07:00:00|6835.8|6832.8|6834.1|6832.3|6837.7|6835.3|6833.2|6830.8|347
1604991900000|2020-11-10 07:05:00|6834|6832.2|6833.9|6832.1|6834.7|6832.9|6832.9|6830.4|275
1604992200000|2020-11-10 07:10:00|6834|6832.2|6832.2|6830.4|6834.3|6832.5|6832.1|6830.3|262
1604992500000|2020-11-10 07:15:00|6832.1|6830.3|6835|6833.2|6835.7|6833.2|6832.1|6830.3|260
1604992800000|2020-11-10 07:20:00|6835.1|6833.3|6837|6835.2|6837.9|6835.5|6834.5|6832.4|255
1604993100000|2020-11-10 07:25:00|6837.1|6835.3|6838.5|6835.5|6838.6|6836.3|6835.1|6832.9|252
1604993400000|2020-11-10 07:30:00|6838.4|6835.4|6832.9|6831.1|6839|6836.5|6831.7|6829.8|294
1604993700000|2020-11-10 07:35:00|6833|6831.2|6829.7|6827.9|6833.1|6831.3|6828.9|6827|303
1604994000000|2020-11-10 07:40:00|6829.8|6828|6832.2|6830.4|6833.3|6831.5|6828.5|6826.7|263
1604994300000|2020-11-10 07:45:00|6832.1|6830.3|6830.5|6828.7|6833.3|6831.5|6830.1|6827.7|247
1604994600000|2020-11-10 07:50:00|6830.4|6828.6|6824.5|6822.7|6831.1|6828.7|6824.5|6822.7|297
1604994900000|2020-11-10 07:55:00|6824.4|6822.6|6822.5|6819.5|6826.9|6824.5|6822.2|6819.5|313
1604995200000|2020-11-10 08:00:00|6822.4|6819.4|6832.2|6830.4|6833.4|6831.6|6819.8|6818|422
1604995500000|2020-11-10 08:05:00|6832.1|6830.3|6831|6829.2|6833.1|6831.3|6827.4|6825.6|336
1604995800000|2020-11-10 08:10:00|6831.1|6829.3|6830.1|6828.3|6831.9|6829.6|6828.4|6826.5|303
1604996100000|2020-11-10 08:15:00|6830.2|6828.4|6829.9|6828.1|6833.4|6831.6|6828|6825.9|407
1604996400000|2020-11-10 08:20:00|6830.8|6827.8|6829.9|6828.1|6834.5|6832.3|6829.4|6827.6|476
1604996700000|2020-11-10 08:25:00|6829.8|6828|6829.2|6827.4|6831.5|6829.2|6828.8|6827|392
1604997000000|2020-11-10 08:30:00|6829.1|6827.3|6833|6831.2|6833.8|6831.5|6828.5|6826.5|345
1604997300000|2020-11-10 08:35:00|6833.1|6831.3|6830.9|6829.1|6834.5|6832.4|6830.2|6828.4|386
1604997600000|2020-11-10 08:40:00|6830.8|6829|6829.7|6826.7|6832.2|6830.1|6826|6824|391
1604997900000|2020-11-10 08:45:00|6829.1|6827.3|6829.5|6826.5|6832.3|6830.5|6828.5|6825.9|331
1604998200000|2020-11-10 08:50:00|6827.8|6826|6829.6|6826.6|6832.2|6829.8|6827.4|6825.2|317
1604998500000|2020-11-10 08:55:00|6829.7|6826.7|6828|6826.2|6830.2|6827.9|6826.2|6823.8|358
1604998800000|2020-11-10 09:00:00|6827.9|6826.1|6830.6|6828.8|6832.1|6830.3|6826.9|6824.8|378
1604999100000|2020-11-10 09:05:00|6830.7|6828.9|6834|6832.2|6835.4|6833.1|6830.5|6828.3|301
1604999400000|2020-11-10 09:10:00|6834.2|6832.4|6832.8|6831|6835.4|6833.3|6831.7|6829.1|322
1604999700000|2020-11-10 09:15:00|6832.9|6831.1|6837.4|6835.6|6839.6|6837.3|6832.9|6830.8|311
1605000000000|2020-11-10 09:20:00|6837.5|6835.7|6839.2|6837.4|6840|6838.1|6836.9|6834.9|268
1605000300000|2020-11-10 09:25:00|6839.9|6836.9|6837|6835.2|6840.1|6838.1|6836|6833.8|281
1605000600000|2020-11-10 09:30:00|6836.9|6835.1|6829.9|6828.1|6837.3|6835.2|6829.8|6827.7|291
1605000900000|2020-11-10 09:35:00|6829.8|6828|6832.8|6831|6833|6831.2|6829.1|6827.3|332
1605001200000|2020-11-10 09:40:00|6832.7|6830.9|6831|6829.2|6835.6|6833.7|6830.3|6828.1|361
1605001500000|2020-11-10 09:45:00|6830.9|6829.1|6835.6|6832.6|6835.9|6833.5|6830.9|6828.5|372
1605001800000|2020-11-10 09:50:00|6835.5|6832.5|6830.1|6828.3|6835.8|6833.7|6828.9|6826.7|405
1605002100000|2020-11-10 09:55:00|6830.2|6828.4|6833|6830|6833.3|6830.8|6828.9|6827|269
1605002400000|2020-11-10 10:00:00|6833.4|6830.4|6833.7|6830.7|6837.8|6835.6|6832.1|6829.7|439
1605002700000|2020-11-10 10:05:00|6833.6|6830.6|6828|6826.2|6833.7|6831.3|6826.7|6824.9|457
1605003000000|2020-11-10 10:10:00|6828.1|6826.3|6827.9|6826.1|6830.4|6828.6|6827.8|6826|322
1605003300000|2020-11-10 10:15:00|6827.8|6826|6831|6829.2|6831.8|6830|6827.8|6826|321
1605003600000|2020-11-10 10:20:00|6831.1|6829.3|6832.9|6831.1|6833.2|6831.4|6829.4|6827.6|308
1605003900000|2020-11-10 10:25:00|6833|6831.2|6831.8|6830|6835|6832.6|6830.9|6828.9|407
1605004200000|2020-11-10 10:30:00|6831.9|6830.1|6837.2|6835.4|6837.2|6835.4|6830|6827.6|440
1605004500000|2020-11-10 10:35:00|6837.3|6835.5|6837.4|6835.6|6838.3|6836.5|6835.2|6833.4|288
1605004800000|2020-11-10 10:40:00|6837.8|6836|6830.8|6829|6838|6836.2|6830.6|6828.6|384
1605005100000|2020-11-10 10:45:00|6830.9|6829.1|6828.1|6826.3|6833.1|6831|6828.1|6826.3|444
1605005400000|2020-11-10 10:50:00|6828.2|6826.4|6826.5|6824.7|6829|6827.2|6824.7|6822.9|436
1605005700000|2020-11-10 10:55:00|6826.6|6824.8|6824|6822.2|6827.4|6825.6|6823.8|6821.6|383
1605006000000|2020-11-10 11:00:00|6823.7|6821.9|6823|6821.2|6823.9|6822|6819.9|6817.4|437
1605006300000|2020-11-10 11:05:00|6823.1|6821.3|6822|6820.2|6825.5|6822.7|6821.7|6819.5|329
1605006600000|2020-11-10 11:10:00|6821.9|6820.1|6826.5|6824.7|6826.7|6824.7|6821.8|6819.7|279
1605006900000|2020-11-10 11:15:00|6826.4|6824.6|6829.8|6828|6831.2|6829.4|6825.5|6823.5|330
1605007200000|2020-11-10 11:20:00|6829.9|6828.1|6828.9|6827.1|6832|6829.7|6827|6825.2|295
1605007500000|2020-11-10 11:25:00|6828.8|6827|6828.5|6826.7|6831.3|6829.1|6827.9|6826.1|303
1605007800000|2020-11-10 11:30:00|6828.7|6826.9|6833.5|6830.5|6833.7|6831.3|6825.6|6823.7|241
1605008100000|2020-11-10 11:35:00|6833.6|6830.6|6836.9|6835.1|6837.2|6835.2|6831.7|6829.2|346
1605008400000|2020-11-10 11:40:00|6836.8|6835|6835.1|6833.3|6839.2|6836.9|6834.8|6832.5|291
1605008700000|2020-11-10 11:45:00|6834.9|6833.1|6835.1|6833.3|6837.1|6834.8|6834.4|6832.5|318
1605009000000|2020-11-10 11:50:00|6835.2|6833.4|6837.7|6835.9|6837.9|6836.1|6831.9|6830.1|337
1605009300000|2020-11-10 11:55:00|6837.8|6836|6839.7|6837.9|6841.1|6838.3|6836.9|6834.6|364
1605009600000|2020-11-10 12:00:00|6839.8|6838|6839.6|6836.6|6840.9|6839.1|6834.6|6832.3|431
1605009900000|2020-11-10 12:05:00|6838.9|6837.1|6835.9|6834.1|6840.2|6838|6835.3|6832.8|384
1605010200000|2020-11-10 12:10:00|6836|6834.2|6837.3|6834.3|6839|6836.7|6834.2|6831.9|400
1605010500000|2020-11-10 12:15:00|6837.4|6834.4|6839.4|6836.4|6840.5|6838.2|6836|6833.6|345
1605010800000|2020-11-10 12:20:00|6838.6|6836.8|6831.9|6830.1|6839.4|6837.5|6831.8|6830|338
1605011100000|2020-11-10 12:25:00|6832|6830.2|6832.4|6830.6|6834.9|6833.1|6831.3|6829.5|290
1605011400000|2020-11-10 12:30:00|6832.5|6830.7|6833.2|6831.4|6834|6831.7|6830.5|6828.2|370
1605011700000|2020-11-10 12:35:00|6833.8|6830.8|6831.6|6829.8|6835.1|6832.6|6830.5|6828.7|345
1605012000000|2020-11-10 12:40:00|6831.8|6830|6829.6|6827.8|6833.2|6831|6829.5|6827.6|337
1605012300000|2020-11-10 12:45:00|6829.7|6827.9|6830.1|6828.3|6832.4|6830.4|6828|6825.6|377
1605012600000|2020-11-10 12:50:00|6830|6828.2|6830.5|6828.7|6832.4|6830.1|6829.1|6827.3|318
1605012900000|2020-11-10 12:55:00|6830.9|6829.1|6829.7|6827.9|6831.6|6829.3|6825.5|6823.7|390
1605013200000|2020-11-10 13:00:00|6829.8|6828|6831.3|6829.5|6835.2|6833|6829.6|6827.8|352
1605013500000|2020-11-10 13:05:00|6831.2|6829.4|6829.4|6826.4|6832.6|6830.1|6827.4|6825.5|351
1605013800000|2020-11-10 13:10:00|6829.5|6826.5|6824.6|6822.8|6830.1|6827.5|6824.5|6822.6|315
1605014100000|2020-11-10 13:15:00|6824.5|6822.7|6828.1|6826.3|6828.6|6826.8|6824.5|6822.3|354
1605014400000|2020-11-10 13:20:00|6828|6826.2|6819|6817.2|6829.6|6827.3|6818.1|6815.7|365
1605014700000|2020-11-10 13:25:00|6818.9|6817.1|6818.6|6816.8|6821.9|6820.1|6818.3|6816.5|432
1605015000000|2020-11-10 13:30:00|6818.7|6816.9|6820.2|6818.4|6821.9|6820.1|6816.9|6815.1|373
1605015300000|2020-11-10 13:35:00|6820|6818.2|6816.4|6814.6|6820.6|6818.3|6816.1|6814.1|452
1605015600000|2020-11-10 13:40:00|6816.1|6814.3|6819.3|6817.5|6821|6819.2|6816|6814|398
1605015900000|2020-11-10 13:45:00|6819.4|6817.6|6812.8|6811|6820.2|6818|6812.7|6810.3|370
1605016200000|2020-11-10 13:50:00|6812.9|6811.1|6818.7|6815.7|6819|6816.8|6812.9|6811.1|325
1605016500000|2020-11-10 13:55:00|6818.1|6816.3|6820|6818.2|6823.7|6821.9|6816.9|6814.9|388
1605016800000|2020-11-10 14:00:00|6819.9|6818.1|6818.8|6817|6821.8|6820|6818.6|6816.5|383
1605017100000|2020-11-10 14:05:00|6818.7|6816.9|6821.4|6819.6|6823.7|6821.7|6817.9|6816.1|384
1605017400000|2020-11-10 14:10:00|6821.5|6819.7|6817.1|6815.3|6822.5|6820.4|6817.1|6815.3|349
1605017700000|2020-11-10 14:15:00|6817.4|6815.6|6819.9|6818.1|6821.4|6819.3|6817|6815.2|282
1605018000000|2020-11-10 14:20:00|6819.2|6817.4|6812.5|6810.7|6819.3|6817.5|6812.3|6809.9|324
1605018300000|2020-11-10 14:25:00|6812.1|6810.3|6822.7|6819.7|6823.6|6820.6|6811|6809.2|381
1605018600000|2020-11-10 14:30:00|6823.3|6820.3|6817.5|6815.7|6823.6|6821|6816.6|6814.5|474
1605018900000|2020-11-10 14:35:00|6817.4|6815.6|6813.1|6811.3|6817.5|6815.7|6808.9|6807.1|522
1605019200000|2020-11-10 14:40:00|6813|6811.2|6811.2|6809.4|6814.3|6812.4|6810.3|6808.5|461
1605019500000|2020-11-10 14:45:00|6812.3|6809.3|6812.3|6810.5|6812.9|6811.1|6808.5|6806.2|484
1605019800000|2020-11-10 14:50:00|6812.1|6810.3|6811.2|6809.4|6815.7|6813.8|6810.9|6809.1|434
1605020100000|2020-11-10 14:55:00|6811.5|6809.7|6809.1|6807.3|6811.8|6809.8|6807.4|6805.5|438
1605020400000|2020-11-10 15:00:00|6809.2|6807.4|6814.1|6812.3|6814.1|6812.3|6804.6|6802.3|571
1605020700000|2020-11-10 15:05:00|6814|6812.2|6815.1|6813.3|6818.7|6816.9|6811.3|6809.5|590
1605021000000|2020-11-10 15:10:00|6815.2|6813.4|6816.1|6814.3|6818.6|6816.5|6813.3|6811.5|500
1605021300000|2020-11-10 15:15:00|6816|6814.2|6817.1|6815.3|6818.9|6816.5|6815.1|6813.3|459
1605021600000|2020-11-10 15:20:00|6817.2|6815.4|6815.7|6813.9|6819.7|6817.3|6812|6810.2|425
1605021900000|2020-11-10 15:25:00|6815.8|6814|6819.2|6817.4|6819.5|6817.7|6814|6812.2|377
1605022200000|2020-11-10 15:30:00|6819.3|6817.5|6819.7|6817.9|6821.1|6819.2|6817|6814.7|388
1605022500000|2020-11-10 15:35:00|6819.8|6818|6813.9|6810.9|6819.8|6818|6812.6|6810.6|411
1605022800000|2020-11-10 15:40:00|6813.2|6811.4|6812.6|6809.6|6813.7|6811.9|6807.9|6806.1|443
1605023100000|2020-11-10 15:45:00|6812.2|6810.4|6815.9|6814.1|6817.5|6815.4|6812.1|6810.3|453
1605023400000|2020-11-10 15:50:00|6815.3|6813.5|6811|6809.2|6815.6|6813.8|6810.7|6808.5|374
1605023700000|2020-11-10 15:55:00|6810.9|6809.1|6819.2|6817.4|6822.2|6819.8|6810.9|6809.1|488
1605024000000|2020-11-10 16:00:00|6819.1|6817.3|6819.5|6817.7|6822.2|6820.4|6817.9|6816.1|421
1605024300000|2020-11-10 16:05:00|6819.6|6817.8|6822.3|6820.5|6827.1|6824.6|6819.6|6817.8|437
1605024600000|2020-11-10 16:10:00|6823.3|6820.3|6820.1|6818.3|6825.5|6823.4|6819|6817.2|328
1605024900000|2020-11-10 16:15:00|6820.5|6818.7|6819.9|6818.1|6823|6820.6|6819.8|6818|341
1605025200000|2020-11-10 16:20:00|6819.5|6817.7|6815.3|6813.5|6820.2|6818.3|6815.2|6813.4|355
1605025500000|2020-11-10 16:25:00|6815.1|6813.3|6822.2|6820.4|6823.2|6821.3|6814.8|6813|324
1605025800000|2020-11-10 16:30:00|6822.1|6820.3|6820.1|6818.3|6824.5|6822.7|6819.6|6817.8|365
1605026100000|2020-11-10 16:35:00|6820.7|6818.9|6820.9|6819.1|6822.2|6820.3|6819|6817.2|388
1605026400000|2020-11-10 16:40:00|6821|6819.2|6823.2|6821.4|6826.2|6824.4|6820.9|6819.1|350
1605026700000|2020-11-10 16:45:00|6823.1|6821.3|6820.1|6818.3|6824.2|6822.3|6819.9|6818.1|333
1605027000000|2020-11-10 16:50:00|6820.2|6818.4|6818.2|6816.4|6821.1|6819.3|6816.8|6815|396
1605027300000|2020-11-10 16:55:00|6818.1|6816.3|6817.9|6816.1|6820.5|6818.7|6817.1|6814.7|452
1605027600000|2020-11-10 17:00:00|6818|6816.2|6824.1|6822.3|6824.9|6823.1|6817.9|6816.1|366
1605027900000|2020-11-10 17:05:00|6824.2|6822.4|6824.9|6823.1|6826.7|6824.6|6823.2|6821.4|452
1605028200000|2020-11-10 17:10:00|6825.1|6823.3|6825.1|6823.3|6828.2|6826|6824|6822.2|358
1605028500000|2020-11-10 17:15:00|6825.2|6823.4|6822.1|6820.3|6826|6824.2|6821.9|6820|358
1605028800000|2020-11-10 17:20:00|6822.4|6820.6|6824.1|6822.3|6825.2|6823.4|6821.8|6820|293
1605029100000|2020-11-10 17:25:00|6824.2|6822.4|6823.7|6821.9|6825.3|6823.5|6823|6821.2|233
1605029400000|2020-11-10 17:30:00|6823.3|6821.5|6824|6822.2|6826.2|6824.3|6822.6|6820.8|305
1605029700000|2020-11-10 17:35:00|6824.1|6822.3|6826.2|6824.4|6827.4|6825.2|6822.8|6821|311
1605030000000|2020-11-10 17:40:00|6826.3|6824.5|6827.9|6826.1|6828.2|6826.4|6825.5|6823.7|277
1605030300000|2020-11-10 17:45:00|6828|6826.2|6830.1|6828.3|6832.1|6830.3|6828|6826.2|327
1605030600000|2020-11-10 17:50:00|6830|6828.2|6830|6828.2|6830.6|6828.6|6827.3|6824.9|195
1605030900000|2020-11-10 17:55:00|6829.6|6827.8|6828|6825|6830.1|6828.3|6826.5|6824.4|233
1605031200000|2020-11-10 18:00:00|6828.1|6825.1|6829.5|6827.7|6830|6828.1|6828|6825.1|183
1605031500000|2020-11-10 18:05:00|6829.6|6827.8|6826.9|6825.1|6830|6828|6826|6824.1|237
1605031800000|2020-11-10 18:10:00|6827|6825.2|6823.6|6820.6|6827.7|6825.3|6823.1|6820.6|202
1605032100000|2020-11-10 18:15:00|6823.7|6820.7|6823.5|6820.5|6823.9|6821.9|6822|6819.6|106
1605032400000|2020-11-10 18:20:00|6823.6|6820.6|6818.6|6815.6|6823.7|6821.2|6818|6815.6|214
1605032700000|2020-11-10 18:25:00|6818.5|6815.5|6819.1|6817.3|6820.1|6818|6816.9|6814.4|259
1605033000000|2020-11-10 18:30:00|6819.2|6817.4|6818.5|6815.5|6819.8|6817.5|6817.2|6814.8|214
1605033300000|2020-11-10 18:35:00|6818.6|6815.6|6820.9|6819.1|6821.7|6819.3|6817.3|6815.5|205
1605033600000|2020-11-10 18:40:00|6821.1|6819.3|6821.7|6818.7|6822.3|6820|6820.2|6818|190
1605033900000|2020-11-10 18:45:00|6821.8|6818.8|6823|6821.2|6823.7|6821.3|6820.9|6818.6|120
1605034200000|2020-11-10 18:50:00|6823.7|6820.7|6824.6|6821.6|6825.8|6823.4|6823.5|6820.6|140
1605034500000|2020-11-10 18:55:00|6824.7|6821.7|6825.4|6822.4|6825.7|6823|6823|6820.6|155
1605034800000|2020-11-10 19:00:00|6825.6|6822.6|6827.8|6824.8|6827.9|6825.2|6824.1|6821.6|212
1605035100000|2020-11-10 19:05:00|6827.7|6824.7|6828.8|6825.8|6829.1|6826.7|6827|6824.6|195
1605035400000|2020-11-10 19:10:00|6828.9|6825.9|6831.3|6829.5|6831.9|6829.5|6827.5|6825.6|239
1605035700000|2020-11-10 19:15:00|6831.2|6829.4|6830.7|6827.7|6832.2|6830.4|6829|6826.7|170
1605036000000|2020-11-10 19:20:00|6830.6|6827.6|6834.7|6831.7|6835|6832.6|6829.4|6827|232
1605036300000|2020-11-10 19:25:00|6834.8|6831.8|6831.6|6828.6|6835.6|6833|6830.9|6828.4|255
1605036600000|2020-11-10 19:30:00|6831.5|6828.5|6834.5|6831.5|6835.9|6833.2|6830.2|6827.4|260
1605036900000|2020-11-10 19:35:00|6834.6|6831.6|6830.4|6827.4|6834.6|6832.1|6828.4|6825.6|318
1605037200000|2020-11-10 19:40:00|6830.5|6827.5|6833.7|6830.7|6834.5|6832|6829.9|6827.4|259
1605037500000|2020-11-10 19:45:00|6833.8|6830.8|6828.9|6827.1|6834.2|6831.8|6828.7|6826.3|254
1605037800000|2020-11-10 19:50:00|6829|6827.2|6829.6|6826.6|6830.8|6828.9|6828.8|6826.5|197
1605038100000|2020-11-10 19:55:00|6829.7|6827.9|6828|6826.2|6829.7|6827.9|6826.8|6824.4|165
1605038400000|2020-11-10 20:00:00|6828.2|6826.4|6825.5|6822.5|6828.7|6826.7|6824.8|6822.5|251
1605038700000|2020-11-10 20:05:00|6825.6|6822.6|6823.6|6820.6|6826.2|6823.7|6822.2|6820.4|229
1605039000000|2020-11-10 20:10:00|6823.7|6820.7|6823.6|6820.6|6825.8|6823.4|6822.8|6820.5|213
1605039300000|2020-11-10 20:15:00|6823.7|6820.7|6824.2|6822.4|6824.9|6823|6822.9|6820.5|164
1605039600000|2020-11-10 20:20:00|6824.7|6822.9|6825.6|6822.6|6825.8|6823.2|6823.5|6821.5|172
1605039900000|2020-11-10 20:25:00|6825.7|6822.7|6826.8|6823.8|6826.8|6824.2|6824.1|6821.5|218
1605040200000|2020-11-10 20:30:00|6826.7|6823.7|6823.7|6820.7|6826.8|6823.8|6822.2|6820|220
1605040500000|2020-11-10 20:35:00|6823.6|6820.6|6822.7|6819.7|6823.7|6821.4|6821.4|6819.5|149
1605040800000|2020-11-10 20:40:00|6822.1|6820.3|6824.7|6821.7|6824.8|6822.4|6822.1|6819.7|192
1605041100000|2020-11-10 20:45:00|6824.6|6821.6|6823.8|6822|6825.5|6822.5|6823.1|6820.6|149
1605041400000|2020-11-10 20:50:00|6824.4|6822.6|6823.6|6820.6|6825.6|6823.2|6821|6818.6|203
1605041700000|2020-11-10 20:55:00|6823.5|6820.5|6824.6|6821.6|6825.6|6823.1|6820.8|6818.5|260
1605042000000|2020-11-10 21:00:00|6824.2|6822.4|6825.1|6823.3|6826.5|6824|6823.6|6821.3|129
1605042300000|2020-11-10 21:05:00|6825.6|6822.6|6826.6|6823.6|6827.6|6825.1|6825.5|6822.5|176
1605042600000|2020-11-10 21:10:00|6826.5|6823.5|6826.8|6825|6827.3|6825.1|6825.1|6823.3|115
1605042900000|2020-11-10 21:15:00|6827.7|6825.9|6826.9|6825.1|6827.9|6825.9|6826.4|6824|102
1605043200000|2020-11-10 21:20:00|6826.8|6825|6826.7|6824.9|6827.5|6825.2|6826.5|6824.2|76
1605043500000|2020-11-10 21:25:00|6826.8|6825|6828.6|6826.8|6829.7|6827.9|6826.7|6824.4|80
1605043800000|2020-11-10 21:30:00|6828.7|6826.9|6830.8|6829|6831.6|6829.3|6828.4|6826.1|98
1605044100000|2020-11-10 21:35:00|6830.7|6828.9|6830.7|6828.9|6831.3|6829|6829.6|6827.3|78
1605044400000|2020-11-10 21:40:00|6830.6|6828.8|6828.8|6825.8|6831.3|6828.9|6828.2|6825.3|116
1605044700000|2020-11-10 21:45:00|6828.6|6826.8|6831.4|6828.4|6831.4|6828.8|6828.6|6826|133
1605045000000|2020-11-10 21:50:00|6831.3|6828.3|6832.5|6829.5|6833|6830.5|6830.7|6828|194
1605045300000|2020-11-10 21:55:00|6832.6|6829.6|6832.4|6829.4|6833.9|6830.9|6832.2|6829.1|158
1605045600000|2020-11-10 22:00:00|6832.9|6829.9|6830.3|6826.3|6833.2|6829.9|6829|6825.6|21
1605045900000|2020-11-10 22:05:00|6828.7|6824.7|6828.9|6824.9|6831.9|6827.9|6828.4|6824.4|137
1605046200000|2020-11-10 22:10:00|6829.6|6825.6|6831.2|6827.2|6831.3|6827.3|6827.8|6824|167
1605046500000|2020-11-10 22:15:00|6831.3|6827.3|6831.9|6828.1|6833.4|6829.7|6830.8|6826.8|171
1605046800000|2020-11-10 22:20:00|6831.7|6828.3|6831.9|6828.2|6832.5|6828.9|6831|6827.4|118
1605047100000|2020-11-10 22:25:00|6832|6828.4|6831.8|6828.1|6832.4|6828.7|6831.3|6827.3|166
1605047400000|2020-11-10 22:30:00|6832|6828.2|6833.3|6829.6|6833.6|6829.7|6831.2|6827.4|165
1605047700000|2020-11-10 22:35:00|6833|6829.5|6833.8|6830.2|6834.1|6830.4|6832.7|6829.1|191
1605048000000|2020-11-10 22:40:00|6833.6|6830|6832.1|6828.6|6834.6|6831.2|6831.7|6828.1|238
1605048300000|2020-11-10 22:45:00|6832.3|6828.3|6828.9|6825.9|6832.3|6828.5|6828.5|6825.1|210
1605048600000|2020-11-10 22:50:00|6829|6826|6832.2|6829.2|6832.7|6829.4|6828.7|6825.7|167
1605048900000|2020-11-10 22:55:00|6832.1|6829.1|6831.6|6828.6|6832.4|6829.4|6830.7|6827.7|133
1605049200000|2020-11-10 23:00:00|6831.4|6828.4|6835.6|6832.6|6836.2|6833.2|6831.3|6828.3|227
1605049500000|2020-11-10 23:05:00|6835.3|6832.3|6834.6|6831.6|6835.8|6832.8|6834.1|6831.1|158
1605049800000|2020-11-10 23:10:00|6834.7|6831.7|6831.8|6828.8|6834.7|6831.7|6830.6|6827.6|193
1605050100000|2020-11-10 23:15:00|6831.9|6828.9|6831|6828|6832.8|6829.8|6829.2|6826.7|195
1605050400000|2020-11-10 23:20:00|6831.1|6828.1|6830.1|6827.1|6831.3|6828.6|6828|6825.6|301
1605050700000|2020-11-10 23:25:00|6830|6827|6831.7|6828.7|6831.7|6829|6829.7|6827|240
1605051000000|2020-11-10 23:30:00|6831.6|6828.6|6830|6827|6831.6|6828.6|6828.7|6826.3|275
1605051300000|2020-11-10 23:35:00|6830.1|6827.1|6830.5|6827.5|6831.6|6829.1|6828.8|6826.4|212
1605051600000|2020-11-10 23:40:00|6830.4|6827.4|6831.1|6828.1|6831.7|6829.3|6830.4|6827.4|152
1605051900000|2020-11-10 23:45:00|6831.2|6828.2|6831.2|6828.2|6832|6829.4|6830.1|6827.8|188
1605052200000|2020-11-10 23:50:00|6831.1|6828.1|6829|6827.2|6831.2|6828.6|6829|6826.6|128
1605052500000|2020-11-10 23:55:00|6829.1|6827.3|6828.9|6825.9|6829.7|6827.4|6827.3|6824.6|244
1604966400000|2020-11-10 00:00:00|6825.8|6822.8|6830.7|6827.7|6831.3|6829.5|6823.3|6820.9|458
1604966700000|2020-11-10 00:05:00|6830.8|6827.8|6828|6825|6831.3|6828.6|6825.6|6823.7|407
1604967000000|2020-11-10 00:10:00|6827.9|6824.9|6830.4|6828.6|6831.2|6829.2|6826.6|6824.6|360
1604967300000|2020-11-10 00:15:00|6830.5|6828.7|6821.6|6818.6|6830.6|6828.7|6821|6818.5|371
1604967600000|2020-11-10 00:20:00|6821.1|6819.3|6815.8|6814|6823.3|6821.5|6815.5|6812.5|475
1604967900000|2020-11-10 00:25:00|6815.9|6814.1|6817.6|6814.6|6818.5|6816|6814.8|6811.8|432
1604968200000|2020-11-10 00:30:00|6817.7|6814.7|6821.7|6819.9|6822.7|6820|6816.4|6813.4|393
1604968500000|2020-11-10 00:35:00|6821.6|6819.8|6818.9|6817.1|6822.3|6819.8|6818.8|6816.4|363
1604968800000|2020-11-10 00:40:00|6819|6817.2|6822.1|6820.3|6824.1|6821.4|6818.4|6816|324
1604969100000|2020-11-10 00:45:00|6822|6820.2|6825|6823.2|6826.4|6824.3|6822|6820.1|219
1604969400000|2020-11-10 00:50:00|6825.2|6823.4|6826.2|6823.2|6826.7|6824.5|6823.9|6821.7|337
1604969700000|2020-11-10 00:55:00|6826.4|6823.4|6826.2|6824.4|6827|6824.4|6823|6820.4|308
1604970000000|2020-11-10 01:00:00|6826.1|6824.3|6825.7|6823.9|6831.1|6828.5|6825.6|6823.3|391
1604970300000|2020-11-10 01:05:00|6825.6|6823.8|6827.7|6824.7|6828.6|6826.3|6824.7|6822.4|341
1604970600000|2020-11-10 01:10:00|6827.6|6824.6|6827.5|6824.5|6828.6|6826.1|6824.8|6822.5|330
1604970900000|2020-11-10 01:15:00|6827.6|6824.6|6829.1|6826.1|6830.4|6827.9|6823.2|6820.8|400
1604971200000|2020-11-10 01:20:00|6828.9|6825.9|6827.9|6824.9|6830.7|6827.9|6825.6|6823.2|368
1604971500000|2020-11-10 01:25:00|6828|6825|6827.5|6824.5|6829.6|6827.4|6826.4|6823.4|256
1604971800000|2020-11-10 01:30:00|6827.7|6824.7|6828.2|6826.4|6830.7|6828.1|6825.9|6822.9|270
1604972100000|2020-11-10 01:35:00|6828|6826.2|6827.1|6824.1|6832.8|6830|6826|6823.4|408
1604972400000|2020-11-10 01:40:00|6827|6824|6824.5|6821.5|6827.6|6824.6|6823.2|6820.7|303
1604972700000|2020-11-10 01:45:00|6824.4|6821.4|6824.8|6821.8|6825.9|6822.9|6821.1|6818.9|351
1604973000000|2020-11-10 01:50:00|6824.7|6821.7|6821.6|6819.8|6827.5|6825.1|6821.1|6819.3|342
1604973300000|2020-11-10 01:55:00|6821.7|6819.9|6826.6|6824.8|6828.2|6826.1|6821|6819.2|287
1604973600000|2020-11-10 02:00:00|6826.7|6824.9|6838.5|6835.5|6838.7|6836.4|6826.5|6824.4|421
1604973900000|2020-11-10 02:05:00|6838.4|6835.4|6836|6834.2|6839.5|6836.5|6835.6|6833.1|400
1604974200000|2020-11-10 02:10:00|6835.7|6833.9|6835.3|6833.5|6837.5|6835.4|6834.1|6831.9|401
1604974500000|2020-11-10 02:15:00|6835.4|6833.6|6835.4|6832.4|6836.7|6834.4|6834|6832|281
1604974800000|2020-11-10 02:20:00|6835.3|6832.3|6835.9|6834.1|6836.1|6834.2|6832.6|6830.2|321
1604975100000|2020-11-10 02:25:00|6835.8|6834|6838.8|6835.8|6838.9|6836.5|6835.1|6833|350
1604975400000|2020-11-10 02:30:00|6838.7|6835.7|6839.5|6837.7|6841.5|6839.2|6836.2|6834|384
1604975700000|2020-11-10 02:35:00|6839.4|6837.6|6839.9|6836.9|6841|6838.6|6837.3|6835.3|363
1604976000000|2020-11-10 02:40:00|6840|6837|6840.6|6838.8|6841|6839.1|6836.4|6834.2|332
1604976300000|2020-11-10 02:45:00|6840.5|6838.7|6840.8|6837.8|6841.2|6839.1|6839|6836.6|276
1604976600000|2020-11-10 02:50:00|6840.2|6838.4|6838.1|6836.3|6841.2|6839.1|6837|6834.7|342
1604976900000|2020-11-10 02:55:00|6838|6836.2|6834.5|6832.7|6838.7|6836.4|6834.1|6831.7|367
1604977200000|2020-11-10 03:00:00|6834.4|6832.6|6833.1|6830.1|6838.6|6836.6|6831.8|6829.6|403
1604977500000|2020-11-10 03:05:00|6833.7|6831.3|6833.2|6831.4|6836|6833.4|6831.6|6829.6|346
1604977800000|2020-11-10 03:10:00|6833.3|6831.5|6829.7|6827.9|6835|6833.2|6829.2|6827.4|363
1604978100000|2020-11-10 03:15:00|6829.8|6828|6832.1|6829.1|6832.1|6829.5|6827.5|6825.5|299
1604978400000|2020-11-10 03:20:00|6831.9|6828.9|6827.4|6825.6|6832.4|6830.3|6827.4|6825.5|236
1604978700000|2020-11-10 03:25:00|6827.3|6825.5|6831.2|6829.4|6832.7|6830.3|6827.3|6825.5|231
1604979000000|2020-11-10 03:30:00|6831.3|6829.5|6832|6830.2|6834.7|6832.2|6831.3|6829.5|265
1604979300000|2020-11-10 03:35:00|6831.9|6830.1|6827.7|6824.7|6833.6|6831.4|6827.2|6824.4|367
1604979600000|2020-11-10 03:40:00|6827.8|6824.8|6828.9|6825.9|6829.1|6826.4|6827.1|6824.6|280
1604979900000|2020-11-10 03:45:00|6828.8|6825.8|6827.8|6824.8|6829.8|6827.5|6826.9|6824.3|227
1604980200000|2020-11-10 03:50:00|6827.9|6824.9|6827.9|6826.1|6828.5|6826.5|6826.2|6823.7|286
1604980500000|2020-11-10 03:55:00|6827.8|6826|6827.7|6824.7|6829.7|6827.4|6826.6|6824.6|259
1604980800000|2020-11-10 04:00:00|6827.9|6824.9|6831.4|6829.6|6832.5|6830.4|6826.6|6824.6|236
1604981100000|2020-11-10 04:05:00|6831.5|6829.7|6833.7|6830.7|6833.7|6831.4|6830.6|6828.3|231
1604981400000|2020-11-10 04:10:00|6833.8|6830.8|6835.8|6832.8|6835.9|6833.4|6833.2|6830.8|206
1604981700000|2020-11-10 04:15:00|6835.7|6832.7|6837.7|6834.7|6838.8|6836.3|6834.2|6831.7|229
1604982000000|2020-11-10 04:20:00|6837.6|6834.6|6838.1|6835.1|6838.4|6836.1|6835.9|6833.5|227
1604982300000|2020-11-10 04:25:00|6838|6835|6836.3|6834.5|6838.9|6836.5|6834.2|6832|253
1604982600000|2020-11-10 04:30:00|6836.2|6834.4|6835.5|6832.5|6837.2|6834.4|6834.5|6832.4|252
1604982900000|2020-11-10 04:35:00|6835.4|6832.4|6833.6|6831.8|6836.7|6834.3|6833.5|6831.1|181
1604983200000|2020-11-10 04:40:00|6833.7|6831.9|6835.2|6832.2|6835.3|6832.8|6832.8|6830.5|236
1604983500000|2020-11-10 04:45:00|6835.1|6832.1|6835.2|6833.4|6836.1|6833.5|6833.3|6830.9|250
1604983800000|2020-11-10 04:50:00|6835.1|6833.3|6835.1|6833.3|6836.8|6834.4|6834.5|6832.1|188
1604984100000|2020-11-10 04:55:00|6835.7|6832.7|6834|6832.2|6837.4|6835.1|6833.1|6831.3|199
1604984400000|2020-11-10 05:00:00|6834.1|6832.3|6836|6834.2|6836.9|6834.4|6833|6830.7|257
1604984700000|2020-11-10 05:05:00|6836.1|6834.3|6837.3|6835.5|6839.5|6836.7|6835.6|6833.5|215
1604985000000|2020-11-10 05:10:00|6837.2|6835.4|6835.7|6832.7|6838|6835.5|6834.3|6831.7|241
1604985300000|2020-11-10 05:15:00|6835.1|6833.3|6834|6832.2|6835.5|6833.7|6833.8|6831.7|192
1604985600000|2020-11-10 05:20:00|6833.9|6832.1|6837.1|6835.3|6837.4|6835.6|6832.7|6830.9|199
1604985900000|2020-11-10 05:25:00|6837.2|6835.4|6836.9|6835.1|6838.1|6836.3|6835.9|6833.9|175
1604986200000|2020-11-10 05:30:00|6837|6835.2|6835.6|6832.6|6837.5|6835.3|6834.7|6832.4|213
1604986500000|2020-11-10 05:35:00|6835.7|6832.7|6834|6832.2|6835.8|6833.4|6832.7|6830.3|154
1604986800000|2020-11-10 05:40:00|6833.9|6832.1|6830.8|6829|6835.1|6832.7|6830.4|6828.1|209
1604987100000|2020-11-10 05:45:00|6830.7|6828.9|6830|6828.2|6831.6|6829.2|6829.2|6826.7|227
1604987400000|2020-11-10 05:50:00|6830.2|6828.4|6832.7|6829.7|6832.8|6830.2|6829.8|6827.5|200
1604987700000|2020-11-10 05:55:00|6832.8|6829.8|6832.8|6829.8|6833.9|6831.5|6831.2|6828.7|233
1604988000000|2020-11-10 06:00:00|6832.7|6829.7|6832.8|6829.8|6835.1|6832.5|6832.3|6829.7|298
1604988300000|2020-11-10 06:05:00|6832.7|6829.7|6835.4|6832.4|6835.7|6833.2|6832.2|6829.6|192
1604988600000|2020-11-10 06:10:00|6835.3|6832.3|6832.9|6831.1|6836.6|6834|6832.7|6830.5|227
1604988900000|2020-11-10 06:15:00|6832.8|6831|6829.5|6826.5|6834|6831.6|6828.4|6826.1|242
1604989200000|2020-11-10 06:20:00|6828.9|6827.1|6829.7|6826.7|6831.6|6829.2|6828.5|6826.4|258
1604989500000|2020-11-10 06:25:00|6829.8|6826.8|6829.4|6827.6|6831.3|6828.7|6829.3|6826.7|169
1604989800000|2020-11-10 06:30:00|6829.7|6827.9|6830.5|6827.5|6831.5|6829|6829.1|6827.1|199
1604990100000|2020-11-10 06:35:00|6829.9|6828.1|6829.8|6828|6830.7|6828.2|6827.5|6825.4|260
1604990400000|2020-11-10 06:40:00|6829.9|6828.1|6831.8|6828.8|6832.7|6829.9|6828.8|6826.3|208
1604990700000|2020-11-10 06:45:00|6831.7|6828.7|6834|6832.2|6834.8|6832.2|6831|6828.6|223
1604991000000|2020-11-10 06:50:00|6833.6|6831.8|6834.7|6831.7|6835.9|6833.5|6833.6|6831.4|289
1604991300000|2020-11-10 06:55:00|6834.8|6831.8|6835.7|6832.7|6835.8|6833.5|6834|6831.5|161
1604991600000|2020-11-10 07:00:00|6835.8|6832.8|6834.1|6832.3|6837.7|6835.3|6833.2|6830.8|347
1604991900000|2020-11-10 07:05:00|6834|6832.2|6833.9|6832.1|6834.7|6832.9|6832.9|6830.4|275
1604992200000|2020-11-10 07:10:00|6834|6832.2|6832.2|6830.4|6834.3|6832.5|6832.1|6830.3|262
1604992500000|2020-11-10 07:15:00|6832.1|6830.3|6835|6833.2|6835.7|6833.2|6832.1|6830.3|260
1604992800000|2020-11-10 07:20:00|6835.1|6833.3|6837|6835.2|6837.9|6835.5|6834.5|6832.4|255
1604993100000|2020-11-10 07:25:00|6837.1|6835.3|6838.5|6835.5|6838.6|6836.3|6835.1|6832.9|252
1604993400000|2020-11-10 07:30:00|6838.4|6835.4|6832.9|6831.1|6839|6836.5|6831.7|6829.8|294
1604993700000|2020-11-10 07:35:00|6833|6831.2|6829.7|6827.9|6833.1|6831.3|6828.9|6827|303
1604994000000|2020-11-10 07:40:00|6829.8|6828|6832.2|6830.4|6833.3|6831.5|6828.5|6826.7|263
1604994300000|2020-11-10 07:45:00|6832.1|6830.3|6830.5|6828.7|6833.3|6831.5|6830.1|6827.7|247
1604994600000|2020-11-10 07:50:00|6830.4|6828.6|6824.5|6822.7|6831.1|6828.7|6824.5|6822.7|297
1604994900000|2020-11-10 07:55:00|6824.4|6822.6|6822.5|6819.5|6826.9|6824.5|6822.2|6819.5|313
1604995200000|2020-11-10 08:00:00|6822.4|6819.4|6832.2|6830.4|6833.4|6831.6|6819.8|6818|422
1604995500000|2020-11-10 08:05:00|6832.1|6830.3|6831|6829.2|6833.1|6831.3|6827.4|6825.6|336
1604995800000|2020-11-10 08:10:00|6831.1|6829.3|6830.1|6828.3|6831.9|6829.6|6828.4|6826.5|303
1604996100000|2020-11-10 08:15:00|6830.2|6828.4|6829.9|6828.1|6833.4|6831.6|6828|6825.9|407
1604996400000|2020-11-10 08:20:00|6830.8|6827.8|6829.9|6828.1|6834.5|6832.3|6829.4|6827.6|476
1604996700000|2020-11-10 08:25:00|6829.8|6828|6829.2|6827.4|6831.5|6829.2|6828.8|6827|392
1604997000000|2020-11-10 08:30:00|6829.1|6827.3|6833|6831.2|6833.8|6831.5|6828.5|6826.5|345
1604997300000|2020-11-10 08:35:00|6833.1|6831.3|6830.9|6829.1|6834.5|6832.4|6830.2|6828.4|386
1604997600000|2020-11-10 08:40:00|6830.8|6829|6829.7|6826.7|6832.2|6830.1|6826|6824|391
1604997900000|2020-11-10 08:45:00|6829.1|6827.3|6829.5|6826.5|6832.3|6830.5|6828.5|6825.9|331
1604998200000|2020-11-10 08:50:00|6827.8|6826|6829.6|6826.6|6832.2|6829.8|6827.4|6825.2|317
1604998500000|2020-11-10 08:55:00|6829.7|6826.7|6828|6826.2|6830.2|6827.9|6826.2|6823.8|358
1604998800000|2020-11-10 09:00:00|6827.9|6826.1|6830.6|6828.8|6832.1|6830.3|6826.9|6824.8|378
1604999100000|2020-11-10 09:05:00|6830.7|6828.9|6834|6832.2|6835.4|6833.1|6830.5|6828.3|301
1604999400000|2020-11-10 09:10:00|6834.2|6832.4|6832.8|6831|6835.4|6833.3|6831.7|6829.1|322
1604999700000|2020-11-10 09:15:00|6832.9|6831.1|6837.4|6835.6|6839.6|6837.3|6832.9|6830.8|311
1605000000000|2020-11-10 09:20:00|6837.5|6835.7|6839.2|6837.4|6840|6838.1|6836.9|6834.9|268
1605000300000|2020-11-10 09:25:00|6839.9|6836.9|6837|6835.2|6840.1|6838.1|6836|6833.8|281
1605000600000|2020-11-10 09:30:00|6836.9|6835.1|6829.9|6828.1|6837.3|6835.2|6829.8|6827.7|291
1605000900000|2020-11-10 09:35:00|6829.8|6828|6832.8|6831|6833|6831.2|6829.1|6827.3|332
1605001200000|2020-11-10 09:40:00|6832.7|6830.9|6831|6829.2|6835.6|6833.7|6830.3|6828.1|361
1605001500000|2020-11-10 09:45:00|6830.9|6829.1|6835.6|6832.6|6835.9|6833.5|6830.9|6828.5|372
1605001800000|2020-11-10 09:50:00|6835.5|6832.5|6830.1|6828.3|6835.8|6833.7|6828.9|6826.7|405
1605002100000|2020-11-10 09:55:00|6830.2|6828.4|6833|6830|6833.3|6830.8|6828.9|6827|269
1605002400000|2020-11-10 10:00:00|6833.4|6830.4|6833.7|6830.7|6837.8|6835.6|6832.1|6829.7|439
1605002700000|2020-11-10 10:05:00|6833.6|6830.6|6828|6826.2|6833.7|6831.3|6826.7|6824.9|457
1605003000000|2020-11-10 10:10:00|6828.1|6826.3|6827.9|6826.1|6830.4|6828.6|6827.8|6826|322
1605003300000|2020-11-10 10:15:00|6827.8|6826|6831|6829.2|6831.8|6830|6827.8|6826|321
1605003600000|2020-11-10 10:20:00|6831.1|6829.3|6832.9|6831.1|6833.2|6831.4|6829.4|6827.6|308
1605003900000|2020-11-10 10:25:00|6833|6831.2|6831.8|6830|6835|6832.6|6830.9|6828.9|407
1605004200000|2020-11-10 10:30:00|6831.9|6830.1|6837.2|6835.4|6837.2|6835.4|6830|6827.6|440
1605004500000|2020-11-10 10:35:00|6837.3|6835.5|6837.4|6835.6|6838.3|6836.5|6835.2|6833.4|288
1605004800000|2020-11-10 10:40:00|6837.8|6836|6830.8|6829|6838|6836.2|6830.6|6828.6|384
1605005100000|2020-11-10 10:45:00|6830.9|6829.1|6828.1|6826.3|6833.1|6831|6828.1|6826.3|444
1605005400000|2020-11-10 10:50:00|6828.2|6826.4|6826.5|6824.7|6829|6827.2|6824.7|6822.9|436
1605005700000|2020-11-10 10:55:00|6826.6|6824.8|6824|6822.2|6827.4|6825.6|6823.8|6821.6|383
1605006000000|2020-11-10 11:00:00|6823.7|6821.9|6823|6821.2|6823.9|6822|6819.9|6817.4|437
1605006300000|2020-11-10 11:05:00|6823.1|6821.3|6822|6820.2|6825.5|6822.7|6821.7|6819.5|329
1605006600000|2020-11-10 11:10:00|6821.9|6820.1|6826.5|6824.7|6826.7|6824.7|6821.8|6819.7|279
1605006900000|2020-11-10 11:15:00|6826.4|6824.6|6829.8|6828|6831.2|6829.4|6825.5|6823.5|330
1605007200000|2020-11-10 11:20:00|6829.9|6828.1|6828.9|6827.1|6832|6829.7|6827|6825.2|295
1605007500000|2020-11-10 11:25:00|6828.8|6827|6828.5|6826.7|6831.3|6829.1|6827.9|6826.1|303
1605007800000|2020-11-10 11:30:00|6828.7|6826.9|6833.5|6830.5|6833.7|6831.3|6825.6|6823.7|241
1605008100000|2020-11-10 11:35:00|6833.6|6830.6|6836.9|6835.1|6837.2|6835.2|6831.7|6829.2|346
1605008400000|2020-11-10 11:40:00|6836.8|6835|6835.1|6833.3|6839.2|6836.9|6834.8|6832.5|291
1605008700000|2020-11-10 11:45:00|6834.9|6833.1|6835.1|6833.3|6837.1|6834.8|6834.4|6832.5|318
1605009000000|2020-11-10 11:50:00|6835.2|6833.4|6837.7|6835.9|6837.9|6836.1|6831.9|6830.1|337
1605009300000|2020-11-10 11:55:00|6837.8|6836|6839.7|6837.9|6841.1|6838.3|6836.9|6834.6|364
1605009600000|2020-11-10 12:00:00|6839.8|6838|6839.6|6836.6|6840.9|6839.1|6834.6|6832.3|431
1605009900000|2020-11-10 12:05:00|6838.9|6837.1|6835.9|6834.1|6840.2|6838|6835.3|6832.8|384
1605010200000|2020-11-10 12:10:00|6836|6834.2|6837.3|6834.3|6839|6836.7|6834.2|6831.9|400
1605010500000|2020-11-10 12:15:00|6837.4|6834.4|6839.4|6836.4|6840.5|6838.2|6836|6833.6|345
1605010800000|2020-11-10 12:20:00|6838.6|6836.8|6831.9|6830.1|6839.4|6837.5|6831.8|6830|338
1605011100000|2020-11-10 12:25:00|6832|6830.2|6832.4|6830.6|6834.9|6833.1|6831.3|6829.5|290
1605011400000|2020-11-10 12:30:00|6832.5|6830.7|6833.2|6831.4|6834|6831.7|6830.5|6828.2|370
1605011700000|2020-11-10 12:35:00|6833.8|6830.8|6831.6|6829.8|6835.1|6832.6|6830.5|6828.7|345
1605012000000|2020-11-10 12:40:00|6831.8|6830|6829.6|6827.8|6833.2|6831|6829.5|6827.6|337
1605012300000|2020-11-10 12:45:00|6829.7|6827.9|6830.1|6828.3|6832.4|6830.4|6828|6825.6|377
1605012600000|2020-11-10 12:50:00|6830|6828.2|6830.5|6828.7|6832.4|6830.1|6829.1|6827.3|318
1605012900000|2020-11-10 12:55:00|6830.9|6829.1|6829.7|6827.9|6831.6|6829.3|6825.5|6823.7|390
1605013200000|2020-11-10 13:00:00|6829.8|6828|6831.3|6829.5|6835.2|6833|6829.6|6827.8|352
1605013500000|2020-11-10 13:05:00|6831.2|6829.4|6829.4|6826.4|6832.6|6830.1|6827.4|6825.5|351
1605013800000|2020-11-10 13:10:00|6829.5|6826.5|6824.6|6822.8|6830.1|6827.5|6824.5|6822.6|315
1605014100000|2020-11-10 13:15:00|6824.5|6822.7|6828.1|6826.3|6828.6|6826.8|6824.5|6822.3|354
1605014400000|2020-11-10 13:20:00|6828|6826.2|6819|6817.2|6829.6|6827.3|6818.1|6815.7|365
1605014700000|2020-11-10 13:25:00|6818.9|6817.1|6818.6|6816.8|6821.9|6820.1|6818.3|6816.5|432
1605015000000|2020-11-10 13:30:00|6818.7|6816.9|6820.2|6818.4|6821.9|6820.1|6816.9|6815.1|373
1605015300000|2020-11-10 13:35:00|6820|6818.2|6816.4|6814.6|6820.6|6818.3|6816.1|6814.1|452
1605015600000|2020-11-10 13:40:00|6816.1|6814.3|6819.3|6817.5|6821|6819.2|6816|6814|398
1605015900000|2020-11-10 13:45:00|6819.4|6817.6|6812.8|6811|6820.2|6818|6812.7|6810.3|370
1605016200000|2020-11-10 13:50:00|6812.9|6811.1|6818.7|6815.7|6819|6816.8|6812.9|6811.1|325
1605016500000|2020-11-10 13:55:00|6818.1|6816.3|6820|6818.2|6823.7|6821.9|6816.9|6814.9|388
1605016800000|2020-11-10 14:00:00|6819.9|6818.1|6818.8|6817|6821.8|6820|6818.6|6816.5|383
1605017100000|2020-11-10 14:05:00|6818.7|6816.9|6821.4|6819.6|6823.7|6821.7|6817.9|6816.1|384
1605017400000|2020-11-10 14:10:00|6821.5|6819.7|6817.1|6815.3|6822.5|6820.4|6817.1|6815.3|349
1605017700000|2020-11-10 14:15:00|6817.4|6815.6|6819.9|6818.1|6821.4|6819.3|6817|6815.2|282
1605018000000|2020-11-10 14:20:00|6819.2|6817.4|6812.5|6810.7|6819.3|6817.5|6812.3|6809.9|324
1605018300000|2020-11-10 14:25:00|6812.1|6810.3|6822.7|6819.7|6823.6|6820.6|6811|6809.2|381
1605018600000|2020-11-10 14:30:00|6823.3|6820.3|6817.5|6815.7|6823.6|6821|6816.6|6814.5|474
1605018900000|2020-11-10 14:35:00|6817.4|6815.6|6813.1|6811.3|6817.5|6815.7|6808.9|6807.1|522
1605019200000|2020-11-10 14:40:00|6813|6811.2|6811.2|6809.4|6814.3|6812.4|6810.3|6808.5|461
1605019500000|2020-11-10 14:45:00|6812.3|6809.3|6812.3|6810.5|6812.9|6811.1|6808.5|6806.2|484
1605019800000|2020-11-10 14:50:00|6812.1|6810.3|6811.2|6809.4|6815.7|6813.8|6810.9|6809.1|434
1605020100000|2020-11-10 14:55:00|6811.5|6809.7|6809.1|6807.3|6811.8|6809.8|6807.4|6805.5|438
1605020400000|2020-11-10 15:00:00|6809.2|6807.4|6814.1|6812.3|6814.1|6812.3|6804.6|6802.3|571
1605020700000|2020-11-10 15:05:00|6814|6812.2|6815.1|6813.3|6818.7|6816.9|6811.3|6809.5|590
1605021000000|2020-11-10 15:10:00|6815.2|6813.4|6816.1|6814.3|6818.6|6816.5|6813.3|6811.5|500
1605021300000|2020-11-10 15:15:00|6816|6814.2|6817.1|6815.3|6818.9|6816.5|6815.1|6813.3|459
1605021600000|2020-11-10 15:20:00|6817.2|6815.4|6815.7|6813.9|6819.7|6817.3|6812|6810.2|425
1605021900000|2020-11-10 15:25:00|6815.8|6814|6819.2|6817.4|6819.5|6817.7|6814|6812.2|377
1605022200000|2020-11-10 15:30:00|6819.3|6817.5|6819.7|6817.9|6821.1|6819.2|6817|6814.7|388
1605022500000|2020-11-10 15:35:00|6819.8|6818|6813.9|6810.9|6819.8|6818|6812.6|6810.6|411
1605022800000|2020-11-10 15:40:00|6813.2|6811.4|6812.6|6809.6|6813.7|6811.9|6807.9|6806.1|443
1605023100000|2020-11-10 15:45:00|6812.2|6810.4|6815.9|6814.1|6817.5|6815.4|6812.1|6810.3|453
1605023400000|2020-11-10 15:50:00|6815.3|6813.5|6811|6809.2|6815.6|6813.8|6810.7|6808.5|374
1605023700000|2020-11-10 15:55:00|6810.9|6809.1|6819.2|6817.4|6822.2|6819.8|6810.9|6809.1|488
1605024000000|2020-11-10 16:00:00|6819.1|6817.3|6819.5|6817.7|6822.2|6820.4|6817.9|6816.1|421
1605024300000|2020-11-10 16:05:00|6819.6|6817.8|6822.3|6820.5|6827.1|6824.6|6819.6|6817.8|437
1605024600000|2020-11-10 16:10:00|6823.3|6820.3|6820.1|6818.3|6825.5|6823.4|6819|6817.2|328
1605024900000|2020-11-10 16:15:00|6820.5|6818.7|6819.9|6818.1|6823|6820.6|6819.8|6818|341
1605025200000|2020-11-10 16:20:00|6819.5|6817.7|6815.3|6813.5|6820.2|6818.3|6815.2|6813.4|355
1605025500000|2020-11-10 16:25:00|6815.1|6813.3|6822.2|6820.4|6823.2|6821.3|6814.8|6813|324
1605025800000|2020-11-10 16:30:00|6822.1|6820.3|6820.1|6818.3|6824.5|6822.7|6819.6|6817.8|365
1605026100000|2020-11-10 16:35:00|6820.7|6818.9|6820.9|6819.1|6822.2|6820.3|6819|6817.2|388
1605026400000|2020-11-10 16:40:00|6821|6819.2|6823.2|6821.4|6826.2|6824.4|6820.9|6819.1|350
1605026700000|2020-11-10 16:45:00|6823.1|6821.3|6820.1|6818.3|6824.2|6822.3|6819.9|6818.1|333
1605027000000|2020-11-10 16:50:00|6820.2|6818.4|6818.2|6816.4|6821.1|6819.3|6816.8|6815|396
1605027300000|2020-11-10 16:55:00|6818.1|6816.3|6817.9|6816.1|6820.5|6818.7|6817.1|6814.7|452
1605027600000|2020-11-10 17:00:00|6818|6816.2|6824.1|6822.3|6824.9|6823.1|6817.9|6816.1|366
1605027900000|2020-11-10 17:05:00|6824.2|6822.4|6824.9|6823.1|6826.7|6824.6|6823.2|6821.4|452
1605028200000|2020-11-10 17:10:00|6825.1|6823.3|6825.1|6823.3|6828.2|6826|6824|6822.2|358
1605028500000|2020-11-10 17:15:00|6825.2|6823.4|6822.1|6820.3|6826|6824.2|6821.9|6820|358
1605028800000|2020-11-10 17:20:00|6822.4|6820.6|6824.1|6822.3|6825.2|6823.4|6821.8|6820|293
1605029100000|2020-11-10 17:25:00|6824.2|6822.4|6823.7|6821.9|6825.3|6823.5|6823|6821.2|233
1605029400000|2020-11-10 17:30:00|6823.3|6821.5|6824|6822.2|6826.2|6824.3|6822.6|6820.8|305
1605029700000|2020-11-10 17:35:00|6824.1|6822.3|6826.2|6824.4|6827.4|6825.2|6822.8|6821|311
1605030000000|2020-11-10 17:40:00|6826.3|6824.5|6827.9|6826.1|6828.2|6826.4|6825.5|6823.7|277
1605030300000|2020-11-10 17:45:00|6828|6826.2|6830.1|6828.3|6832.1|6830.3|6828|6826.2|327
1605030600000|2020-11-10 17:50:00|6830|6828.2|6830|6828.2|6830.6|6828.6|6827.3|6824.9|195
1605030900000|2020-11-10 17:55:00|6829.6|6827.8|6828|6825|6830.1|6828.3|6826.5|6824.4|233
1605031200000|2020-11-10 18:00:00|6828.1|6825.1|6829.5|6827.7|6830|6828.1|6828|6825.1|183
1605031500000|2020-11-10 18:05:00|6829.6|6827.8|6826.9|6825.1|6830|6828|6826|6824.1|237
1605031800000|2020-11-10 18:10:00|6827|6825.2|6823.6|6820.6|6827.7|6825.3|6823.1|6820.6|202
1605032100000|2020-11-10 18:15:00|6823.7|6820.7|6823.5|6820.5|6823.9|6821.9|6822|6819.6|106
1605032400000|2020-11-10 18:20:00|6823.6|6820.6|6818.6|6815.6|6823.7|6821.2|6818|6815.6|214
1605032700000|2020-11-10 18:25:00|6818.5|6815.5|6819.1|6817.3|6820.1|6818|6816.9|6814.4|259
1605033000000|2020-11-10 18:30:00|6819.2|6817.4|6818.5|6815.5|6819.8|6817.5|6817.2|6814.8|214
1605033300000|2020-11-10 18:35:00|6818.6|6815.6|6820.9|6819.1|6821.7|6819.3|6817.3|6815.5|205
1605033600000|2020-11-10 18:40:00|6821.1|6819.3|6821.7|6818.7|6822.3|6820|6820.2|6818|190
1605033900000|2020-11-10 18:45:00|6821.8|6818.8|6823|6821.2|6823.7|6821.3|6820.9|6818.6|120
1605034200000|2020-11-10 18:50:00|6823.7|6820.7|6824.6|6821.6|6825.8|6823.4|6823.5|6820.6|140
1605034500000|2020-11-10 18:55:00|6824.7|6821.7|6825.4|6822.4|6825.7|6823|6823|6820.6|155
1605034800000|2020-11-10 19:00:00|6825.6|6822.6|6827.8|6824.8|6827.9|6825.2|6824.1|6821.6|212
1605035100000|2020-11-10 19:05:00|6827.7|6824.7|6828.8|6825.8|6829.1|6826.7|6827|6824.6|195
1605035400000|2020-11-10 19:10:00|6828.9|6825.9|6831.3|6829.5|6831.9|6829.5|6827.5|6825.6|239
1605035700000|2020-11-10 19:15:00|6831.2|6829.4|6830.7|6827.7|6832.2|6830.4|6829|6826.7|170
1605036000000|2020-11-10 19:20:00|6830.6|6827.6|6834.7|6831.7|6835|6832.6|6829.4|6827|232
1605036300000|2020-11-10 19:25:00|6834.8|6831.8|6831.6|6828.6|6835.6|6833|6830.9|6828.4|255
1605036600000|2020-11-10 19:30:00|6831.5|6828.5|6834.5|6831.5|6835.9|6833.2|6830.2|6827.4|260
1605036900000|2020-11-10 19:35:00|6834.6|6831.6|6830.4|6827.4|6834.6|6832.1|6828.4|6825.6|318
1605037200000|2020-11-10 19:40:00|6830.5|6827.5|6833.7|6830.7|6834.5|6832|6829.9|6827.4|259
1605037500000|2020-11-10 19:45:00|6833.8|6830.8|6828.9|6827.1|6834.2|6831.8|6828.7|6826.3|254
1605037800000|2020-11-10 19:50:00|6829|6827.2|6829.6|6826.6|6830.8|6828.9|6828.8|6826.5|197
1605038100000|2020-11-10 19:55:00|6829.7|6827.9|6828|6826.2|6829.7|6827.9|6826.8|6824.4|165
1605038400000|2020-11-10 20:00:00|6828.2|6826.4|6825.5|6822.5|6828.7|6826.7|6824.8|6822.5|251
1605038700000|2020-11-10 20:05:00|6825.6|6822.6|6823.6|6820.6|6826.2|6823.7|6822.2|6820.4|229
1605039000000|2020-11-10 20:10:00|6823.7|6820.7|6823.6|6820.6|6825.8|6823.4|6822.8|6820.5|213
1605039300000|2020-11-10 20:15:00|6823.7|6820.7|6824.2|6822.4|6824.9|6823|6822.9|6820.5|164
1605039600000|2020-11-10 20:20:00|6824.7|6822.9|6825.6|6822.6|6825.8|6823.2|6823.5|6821.5|172
1605039900000|2020-11-10 20:25:00|6825.7|6822.7|6826.8|6823.8|6826.8|6824.2|6824.1|6821.5|218
1605040200000|2020-11-10 20:30:00|6826.7|6823.7|6823.7|6820.7|6826.8|6823.8|6822.2|6820|220
1605040500000|2020-11-10 20:35:00|6823.6|6820.6|6822.7|6819.7|6823.7|6821.4|6821.4|6819.5|149
1605040800000|2020-11-10 20:40:00|6822.1|6820.3|6824.7|6821.7|6824.8|6822.4|6822.1|6819.7|192
1605041100000|2020-11-10 20:45:00|6824.6|6821.6|6823.8|6822|6825.5|6822.5|6823.1|6820.6|149
1605041400000|2020-11-10 20:50:00|6824.4|6822.6|6823.6|6820.6|6825.6|6823.2|6821|6818.6|203
1605041700000|2020-11-10 20:55:00|6823.5|6820.5|6824.6|6821.6|6825.6|6823.1|6820.8|6818.5|260
1605042000000|2020-11-10 21:00:00|6824.2|6822.4|6825.1|6823.3|6826.5|6824|6823.6|6821.3|129
1605042300000|2020-11-10 21:05:00|6825.6|6822.6|6826.6|6823.6|6827.6|6825.1|6825.5|6822.5|176
1605042600000|2020-11-10 21:10:00|6826.5|6823.5|6826.8|6825|6827.3|6825.1|6825.1|6823.3|115
1605042900000|2020-11-10 21:15:00|6827.7|6825.9|6826.9|6825.1|6827.9|6825.9|6826.4|6824|102
1605043200000|2020-11-10 21:20:00|6826.8|6825|6826.7|6824.9|6827.5|6825.2|6826.5|6824.2|76
1605043500000|2020-11-10 21:25:00|6826.8|6825|6828.6|6826.8|6829.7|6827.9|6826.7|6824.4|80
1605043800000|2020-11-10 21:30:00|6828.7|6826.9|6830.8|6829|6831.6|6829.3|6828.4|6826.1|98
1605044100000|2020-11-10 21:35:00|6830.7|6828.9|6830.7|6828.9|6831.3|6829|6829.6|6827.3|78
1605044400000|2020-11-10 21:40:00|6830.6|6828.8|6828.8|6825.8|6831.3|6828.9|6828.2|6825.3|116
1605044700000|2020-11-10 21:45:00|6828.6|6826.8|6831.4|6828.4|6831.4|6828.8|6828.6|6826|133
1605045000000|2020-11-10 21:50:00|6831.3|6828.3|6832.5|6829.5|6833|6830.5|6830.7|6828|194
1605045300000|2020-11-10 21:55:00|6832.6|6829.6|6832.4|6829.4|6833.9|6830.9|6832.2|6829.1|158
1605045600000|2020-11-10 22:00:00|6832.9|6829.9|6830.3|6826.3|6833.2|6829.9|6829|6825.6|21
1605045900000|2020-11-10 22:05:00|6828.7|6824.7|6828.9|6824.9|6831.9|6827.9|6828.4|6824.4|137
1605046200000|2020-11-10 22:10:00|6829.6|6825.6|6831.2|6827.2|6831.3|6827.3|6827.8|6824|167
1605046500000|2020-11-10 22:15:00|6831.3|6827.3|6831.9|6828.1|6833.4|6829.7|6830.8|6826.8|171
1605046800000|2020-11-10 22:20:00|6831.7|6828.3|6831.9|6828.2|6832.5|6828.9|6831|6827.4|118
1605047100000|2020-11-10 22:25:00|6832|6828.4|6831.8|6828.1|6832.4|6828.7|6831.3|6827.3|166
1605047400000|2020-11-10 22:30:00|6832|6828.2|6833.3|6829.6|6833.6|6829.7|6831.2|6827.4|165
1605047700000|2020-11-10 22:35:00|6833|6829.5|6833.8|6830.2|6834.1|6830.4|6832.7|6829.1|191
1605048000000|2020-11-10 22:40:00|6833.6|6830|6832.1|6828.6|6834.6|6831.2|6831.7|6828.1|238
1605048300000|2020-11-10 22:45:00|6832.3|6828.3|6828.9|6825.9|6832.3|6828.5|6828.5|6825.1|210
1605048600000|2020-11-10 22:50:00|6829|6826|6832.2|6829.2|6832.7|6829.4|6828.7|6825.7|167
1605048900000|2020-11-10 22:55:00|6832.1|6829.1|6831.6|6828.6|6832.4|6829.4|6830.7|6827.7|133
1605049200000|2020-11-10 23:00:00|6831.4|6828.4|6835.6|6832.6|6836.2|6833.2|6831.3|6828.3|227
1605049500000|2020-11-10 23:05:00|6835.3|6832.3|6834.6|6831.6|6835.8|6832.8|6834.1|6831.1|158
1605049800000|2020-11-10 23:10:00|6834.7|6831.7|6831.8|6828.8|6834.7|6831.7|6830.6|6827.6|193
1605050100000|2020-11-10 23:15:00|6831.9|6828.9|6831|6828|6832.8|6829.8|6829.2|6826.7|195
1605050400000|2020-11-10 23:20:00|6831.1|6828.1|6830.1|6827.1|6831.3|6828.6|6828|6825.6|301
1605050700000|2020-11-10 23:25:00|6830|6827|6831.7|6828.7|6831.7|6829|6829.7|6827|240
1605051000000|2020-11-10 23:30:00|6831.6|6828.6|6830|6827|6831.6|6828.6|6828.7|6826.3|275
1605051300000|2020-11-10 23:35:00|6830.1|6827.1|6830.5|6827.5|6831.6|6829.1|6828.8|6826.4|212
1605051600000|2020-11-10 23:40:00|6830.4|6827.4|6831.1|6828.1|6831.7|6829.3|6830.4|6827.4|152
1605051900000|2020-11-10 23:45:00|6831.2|6828.2|6831.2|6828.2|6832|6829.4|6830.1|6827.8|188
1605052200000|2020-11-10 23:50:00|6831.1|6828.1|6829|6827.2|6831.2|6828.6|6829|6826.6|128
1605052500000|2020-11-10 23:55:00|6829.1|6827.3|6828.9|6825.9|6829.7|6827.4|6827.3|6824.6|244
1605052800000|2020-11-11 00:00:00|6828.8|6825.8|6829.7|6827.9|6832.9|6829.9|6828.1|6825.5|352
1605053100000|2020-11-11 00:05:00|6830.2|6827.2|6827.2|6825.4|6830.3|6828.4|6827|6824.6|375
1605053400000|2020-11-11 00:10:00|6827.3|6825.5|6831|6829.2|6831.7|6829.3|6827.3|6825.4|275
1605053700000|2020-11-11 00:15:00|6831.1|6829.3|6832.7|6830.9|6833.3|6831|6830.2|6828|409
1605054000000|2020-11-11 00:20:00|6833.3|6830.3|6832.1|6830.3|6834.3|6831.6|6832.1|6829.8|264
1605054300000|2020-11-11 00:25:00|6832.2|6830.4|6835.3|6833.5|6835.9|6833.5|6831.6|6829.7|274
1605054600000|2020-11-11 00:30:00|6836|6833|6835.9|6834.1|6837.1|6834.8|6833.5|6830.9|241
1605054900000|2020-11-11 00:35:00|6836|6834.2|6834.9|6831.9|6836.8|6834.6|6834|6831.6|202
1605055200000|2020-11-11 00:40:00|6834.3|6832.5|6833.1|6830.1|6836.8|6835|6831.9|6829.7|234
1605055500000|2020-11-11 00:45:00|6834|6831|6834.6|6831.6|6835.2|6832.8|6833.6|6830.7|216
1605055800000|2020-11-11 00:50:00|6834.5|6831.5|6832.5|6829.5|6836.7|6834|6831.7|6828.9|299
1605056100000|2020-11-11 00:55:00|6832.4|6829.4|6826|6822|6835|6832|6825.2|6821.2|322
1605056400000|2020-11-11 01:00:00|6825.8|6821.8|6817.2|6814.2|6837.8|6834.8|6810.7|6807.7|721
1605056700000|2020-11-11 01:05:00|6817.4|6814.4|6838.7|6835.7|6839|6836|6817.1|6814.1|582
1605057000000|2020-11-11 01:10:00|6838.8|6835.8|6844|6841|6844.4|6841.4|6833.5|6830.5|434
1605057300000|2020-11-11 01:15:00|6843.9|6840.9|6836.7|6833.7|6847.9|6844.9|6829.9|6826.9|552
1605057600000|2020-11-11 01:20:00|6836.6|6833.6|6842.5|6839.5|6843.5|6840.5|6832.8|6829.8|372
1605057900000|2020-11-11 01:25:00|6842|6839|6840.7|6837.7|6848.5|6845.5|6838.5|6835.5|478
1605058200000|2020-11-11 01:30:00|6841.3|6838.3|6839.6|6836.6|6842.4|6839.9|6838|6835.4|425
1605058500000|2020-11-11 01:35:00|6839.7|6836.7|6847.1|6844.1|6847.8|6845.1|6838.9|6836.2|495
1605058800000|2020-11-11 01:40:00|6847|6844|6853.3|6850.3|6857.3|6854.9|6845.7|6842.7|395
1605059100000|2020-11-11 01:45:00|6853.5|6850.5|6857.8|6854.8|6858.2|6855.4|6853|6850|463
1605059400000|2020-11-11 01:50:00|6857.9|6854.9|6862.6|6859.6|6870|6867|6856.8|6854.3|487
1605059700000|2020-11-11 01:55:00|6862.7|6859.7|6863|6861.2|6865.1|6862.1|6856.4|6853.4|464
1605060000000|2020-11-11 02:00:00|6863.5|6860.5|6864.7|6861.7|6867.5|6864.6|6861.9|6858.9|448
1605060300000|2020-11-11 02:05:00|6864.6|6861.6|6870.7|6867.7|6871.5|6868.9|6863|6860|436
1605060600000|2020-11-11 02:10:00|6870.8|6867.8|6866.3|6864.5|6871.5|6869|6864.4|6861.4|372
1605060900000|2020-11-11 02:15:00|6866.4|6864.6|6874.9|6871.9|6876.1|6873.2|6866.3|6864.3|422
1605061200000|2020-11-11 02:20:00|6874.8|6871.8|6881.3|6878.3|6881.8|6879|6872.9|6870.5|449
1605061500000|2020-11-11 02:25:00|6881.2|6878.2|6883.7|6880.7|6886.3|6883.9|6880.1|6877.1|392
1605061800000|2020-11-11 02:30:00|6883.6|6880.6|6876.6|6873.6|6883.6|6880.6|6871.3|6868.3|440
1605062100000|2020-11-11 02:35:00|6876.7|6873.7|6878|6875|6878.2|6875.2|6872.8|6870.4|341
1605062400000|2020-11-11 02:40:00|6878.1|6875.1|6882.7|6879.7|6885.8|6882.8|6874.7|6871.7|450
1605062700000|2020-11-11 02:45:00|6882.6|6879.6|6885|6882|6885.1|6882.1|6878.9|6876.4|405
1605063000000|2020-11-11 02:50:00|6884.9|6881.9|6879.6|6876.6|6885.1|6882.4|6878.6|6876.4|331
1605063300000|2020-11-11 02:55:00|6879.5|6876.5|6883.7|6880.7|6884.1|6881.6|6878.7|6876.4|326
1605063600000|2020-11-11 03:00:00|6883.6|6880.6|6886.6|6883.6|6888.3|6886|6882.6|6880.4|309
1605063900000|2020-11-11 03:05:00|6886.5|6883.5|6892.9|6889.9|6892.9|6889.9|6885.1|6882.1|340
1605064200000|2020-11-11 03:10:00|6892.7|6889.7|6891.7|6888.7|6899.7|6896.7|6891.1|6888.5|447
1605064500000|2020-11-11 03:15:00|6891.8|6888.8|6903.3|6900.3|6903.3|6900.9|6891|6888.5|398
1605064800000|2020-11-11 03:20:00|6902.5|6900.7|6903.1|6900.1|6905.7|6902.9|6900.7|6898.4|454
1605065100000|2020-11-11 03:25:00|6902.9|6899.9|6899.8|6896.8|6902.9|6899.9|6895.7|6893.2|332
1605065400000|2020-11-11 03:30:00|6900.1|6897.1|6896.5|6893.5|6901.1|6898.6|6896.3|6893.3|312
1605065700000|2020-11-11 03:35:00|6896.3|6893.3|6894.5|6891.5|6897.6|6895.2|6893.4|6890.7|326
1605066000000|2020-11-11 03:40:00|6894.6|6891.6|6890.6|6887.6|6895|6892.7|6889.8|6887.6|263
1605066300000|2020-11-11 03:45:00|6890.4|6887.4|6891.8|6890|6893.2|6890.9|6887.8|6885.1|308
1605066600000|2020-11-11 03:50:00|6891.9|6890.1|6893.4|6890.4|6895.8|6893.6|6890.9|6888.8|366
1605066900000|2020-11-11 03:55:00|6892.9|6889.9|6892.7|6889.7|6896.1|6893.5|6892|6889.6|324
1605067200000|2020-11-11 04:00:00|6892.9|6889.9|6890.1|6888.3|6893.6|6891.2|6890|6887.3|240
1605067500000|2020-11-11 04:05:00|6890.8|6887.8|6888.1|6885.1|6892.8|6889.8|6887.6|6884.6|249
1605067800000|2020-11-11 04:10:00|6888.2|6885.2|6886.4|6883.4|6890|6887.7|6884.3|6881.6|311
1605068100000|2020-11-11 04:15:00|6886.6|6883.6|6884|6882.2|6886.6|6884.2|6883|6881.1|285
1605068400000|2020-11-11 04:20:00|6884.6|6881.6|6889.7|6887.9|6890.1|6888|6884.6|6881.6|220
1605068700000|2020-11-11 04:25:00|6889.8|6888|6889.3|6886.3|6890|6888.1|6888.6|6886.3|173
1605069000000|2020-11-11 04:30:00|6888.5|6886.7|6891.2|6888.2|6891.3|6888.8|6887.4|6884.9|237
1605069300000|2020-11-11 04:35:00|6891.3|6888.3|6890.8|6887.8|6891.9|6889.3|6889.9|6887.5|201
1605069600000|2020-11-11 04:40:00|6890.2|6888.4|6890.4|6887.4|6892.2|6889.5|6889.7|6887.2|192
1605069900000|2020-11-11 04:45:00|6890.5|6887.5|6890.6|6887.6|6890.6|6888.6|6888.6|6886.1|160
1605070200000|2020-11-11 04:50:00|6891|6888|6891.8|6890|6892.7|6890.4|6889.1|6887|200
1605070500000|2020-11-11 04:55:00|6892.4|6889.4|6890.5|6887.5|6892.4|6889.9|6889.7|6887.4|153
1605070800000|2020-11-11 05:00:00|6889.8|6888|6890.6|6887.6|6890.7|6888.5|6887.6|6885.5|233
1605071100000|2020-11-11 05:05:00|6889.9|6888.1|6891.5|6889.7|6892.2|6890.3|6889.8|6887.3|130
1605071400000|2020-11-11 05:10:00|6891.6|6889.8|6889.4|6887.6|6891.6|6889.8|6887.9|6885.5|188
1605071700000|2020-11-11 05:15:00|6889.9|6886.9|6889.8|6888|6891.2|6888.8|6889.2|6886.9|125
1605072000000|2020-11-11 05:20:00|6889.9|6888.1|6892.5|6890.7|6892.7|6890.9|6889.7|6887.5|165
1605072300000|2020-11-11 05:25:00|6892.4|6890.6|6892.9|6891.1|6893.4|6891.6|6891.7|6889.8|173
1605072600000|2020-11-11 05:30:00|6893|6891.2|6893.1|6891.3|6893.9|6891.6|6891.8|6889.6|165
1605072900000|2020-11-11 05:35:00|6893.2|6891.4|6892|6890.2|6894.6|6892.2|6891.6|6889.5|163
1605073200000|2020-11-11 05:40:00|6891.9|6890.1|6893.9|6892.1|6894.2|6892.4|6891.8|6890|155
1605073500000|2020-11-11 05:45:00|6893.6|6891.8|6894.9|6893.1|6894.9|6893.1|6892.9|6890.7|239
1605073800000|2020-11-11 05:50:00|6894.8|6893|6894.6|6891.6|6895.8|6893.4|6892.6|6890.8|196
1605074100000|2020-11-11 05:55:00|6894.5|6891.5|6894.6|6892.8|6895.3|6893.3|6893.8|6891.5|258
1605074400000|2020-11-11 06:00:00|6894.7|6892.9|6894.2|6891.2|6895|6893.2|6892.1|6889.6|339
1605074700000|2020-11-11 06:05:00|6894.3|6891.3|6893.8|6892|6895.3|6892.9|6889.9|6887.6|360
1605075000000|2020-11-11 06:10:00|6894|6892.2|6893.1|6891.3|6895.7|6893.6|6892.6|6890.5|161
1605075300000|2020-11-11 06:15:00|6893.7|6890.7|6890.9|6889.1|6893.7|6891.4|6890.8|6888.5|166
1605075600000|2020-11-11 06:20:00|6890.8|6889|6889.8|6888|6891.2|6889|6888.4|6886.5|187
1605075900000|2020-11-11 06:25:00|6889.7|6887.9|6888.1|6886.3|6890.8|6888.4|6886|6883.5|212
1605076200000|2020-11-11 06:30:00|6888.8|6887|6893.2|6891.4|6893.9|6891.5|6887.8|6886|228
1605076500000|2020-11-11 06:35:00|6893.7|6891.9|6895.2|6893.4|6895.8|6894|6891.9|6889.6|227
1605076800000|2020-11-11 06:40:00|6895.3|6893.5|6895.4|6892.4|6897.8|6895|6894.3|6892.3|218
1605077100000|2020-11-11 06:45:00|6895.5|6892.5|6891|6889.2|6895.5|6892.5|6889.8|6888|233
1605077400000|2020-11-11 06:50:00|6891.1|6889.3|6892|6890.2|6894.9|6892.5|6891.1|6888.6|197
1605077700000|2020-11-11 06:55:00|6892.2|6890.4|6891.5|6888.5|6894.9|6892.4|6890.6|6888.3|216
1605078000000|2020-11-11 07:00:00|6891.4|6888.4|6894.4|6892.6|6896.1|6893.9|6891.4|6888.4|297
1605078300000|2020-11-11 07:05:00|6894.3|6892.5|6897.3|6895.5|6898.2|6896.4|6894.2|6892.4|282
1605078600000|2020-11-11 07:10:00|6897.6|6895.8|6900.2|6898.4|6901.8|6899.5|6895.5|6893.3|290
1605078900000|2020-11-11 07:15:00|6900.1|6898.3|6897.1|6895.3|6901.2|6898.9|6896.5|6894.1|304
1605079200000|2020-11-11 07:20:00|6897|6895.2|6893.7|6891.9|6898.9|6896.5|6893.5|6891.2|262
1605079500000|2020-11-11 07:25:00|6893.5|6891.7|6895.3|6893.5|6896|6894.2|6893.5|6891.6|248
1605079800000|2020-11-11 07:30:00|6895.2|6893.4|6897.3|6894.3|6897.4|6895|6893.3|6891.3|250
1605080100000|2020-11-11 07:35:00|6897.2|6894.2|6895.1|6893.3|6897.3|6894.9|6895.1|6893.1|239
1605080400000|2020-11-11 07:40:00|6894.8|6893|6891.7|6889.9|6895.8|6893.4|6891.6|6889.8|257
1605080700000|2020-11-11 07:45:00|6891.6|6889.8|6888.5|6885.5|6892.3|6890.2|6887.3|6885|403
1605081000000|2020-11-11 07:50:00|6888|6886.2|6887|6885.2|6890.7|6888.3|6885.6|6883.7|383
1605081300000|2020-11-11 07:55:00|6886.9|6885.1|6883.8|6882|6888.6|6886.4|6883|6880.6|345
1605081600000|2020-11-11 08:00:00|6883.9|6882.1|6889|6887.2|6889.3|6887.4|6883.7|6881.5|393
1605081900000|2020-11-11 08:05:00|6889.1|6887.3|6889.7|6887.9|6891|6889.2|6887|6885.2|285
1605082200000|2020-11-11 08:10:00|6889.8|6888|6885.8|6884|6889.8|6888|6884.7|6882.9|339
1605082500000|2020-11-11 08:15:00|6885.5|6883.7|6881.2|6878.2|6886|6883.8|6879.5|6877.7|435
1605082800000|2020-11-11 08:20:00|6881.3|6878.3|6874|6872.2|6882.7|6880.2|6873.5|6871.7|398
1605083100000|2020-11-11 08:25:00|6873.9|6872.1|6876.1|6874.3|6879.2|6877.4|6873.6|6871.8|371
1605083400000|2020-11-11 08:30:00|6876.2|6874.4|6879.3|6877.5|6879.9|6878.1|6874.9|6873.1|370
1605083700000|2020-11-11 08:35:00|6879.4|6877.6|6880.7|6878.9|6881.8|6879.8|6878.6|6876.8|398
1605084000000|2020-11-11 08:40:00|6880.8|6879|6883.9|6882.1|6884.3|6882.5|6879.7|6877.9|308
1605084300000|2020-11-11 08:45:00|6883.8|6882|6886.9|6885.1|6887.9|6886.1|6883.8|6882|379
1605084600000|2020-11-11 08:50:00|6886.8|6885|6880.3|6878.5|6887.2|6885.2|6879.6|6877.6|363
1605084900000|2020-11-11 08:55:00|6880.4|6878.6|6885.5|6882.5|6886.3|6883.9|6879.8|6877.5|333
1605085200000|2020-11-11 09:00:00|6884.6|6882.8|6887.1|6885.3|6887.2|6885.4|6884.2|6881.8|342
1605085500000|2020-11-11 09:05:00|6887|6885.2|6888.6|6886.8|6892.2|6890.4|6887|6885.2|330
1605085800000|2020-11-11 09:10:00|6888.7|6886.9|6889.2|6887.4|6893.3|6891.5|6886.6|6884.6|339
1605086100000|2020-11-11 09:15:00|6889.3|6887.5|6892.2|6890.4|6893.8|6892|6887.4|6885.6|337
1605086400000|2020-11-11 09:20:00|6892.3|6890.5|6890.7|6888.9|6894.1|6892.3|6890.5|6888.2|310
1605086700000|2020-11-11 09:25:00|6890.6|6888.8|6892.9|6891.1|6893.1|6891.3|6890.4|6888.2|224
1605087000000|2020-11-11 09:30:00|6892.8|6891|6897.7|6895.9|6898.6|6896.3|6889.7|6887.9|491
1605087300000|2020-11-11 09:35:00|6898.5|6895.5|6893|6891.2|6898.8|6896.3|6890.9|6888.8|403
1605087600000|2020-11-11 09:40:00|6892.9|6891.1|6887.9|6886.1|6896.4|6894.2|6887.9|6885.8|422
1605087900000|2020-11-11 09:45:00|6888.2|6886.4|6885.2|6883.4|6890.2|6888|6884.2|6882.4|347
1605088200000|2020-11-11 09:50:00|6885|6883.2|6887.8|6886|6889.2|6887.3|6884.9|6883.1|305
1605088500000|2020-11-11 09:55:00|6887.9|6886.1|6887.9|6886.1|6889.1|6886.9|6885.7|6883.6|311
1605088800000|2020-11-11 10:00:00|6887.7|6885.9|6888|6886.2|6889.6|6887.3|6886.5|6884.2|312
1605089100000|2020-11-11 10:05:00|6887.9|6886.1|6891|6889.2|6891.6|6889.8|6887.8|6886|334
1605089400000|2020-11-11 10:10:00|6890.8|6889|6883.9|6882.1|6891.6|6889.4|6882.8|6881|342
1605089700000|2020-11-11 10:15:00|6883.8|6882|6885|6883.2|6886.7|6884.2|6883|6880.7|206
1605090000000|2020-11-11 10:20:00|6885.1|6883.3|6884.4|6882.6|6886.6|6884.6|6884|6881.8|251
1605090300000|2020-11-11 10:25:00|6884.3|6882.5|6886.1|6883.1|6886.1|6883.7|6883.6|6881.8|198
1605090600000|2020-11-11 10:30:00|6886|6883|6885.8|6884|6887.7|6885.9|6884.5|6882.1|185
1605090900000|2020-11-11 10:35:00|6886.5|6883.5|6885.9|6882.9|6886.5|6884|6882.6|6880.8|245
1605091200000|2020-11-11 10:40:00|6886|6883|6886.7|6884.9|6887.9|6885.5|6883.5|6881.7|328
1605091500000|2020-11-11 10:45:00|6886.8|6885|6883.2|6881.4|6887.8|6885.3|6883.1|6881.3|267
1605091800000|2020-11-11 10:50:00|6883.3|6881.5|6883.3|6881.5|6885.5|6883.1|6881.7|6879.9|329
1605092100000|2020-11-11 10:55:00|6883.2|6881.4|6885.7|6883.9|6887.2|6885.4|6881.6|6879.8|275
1605092400000|2020-11-11 11:00:00|6885.5|6883.7|6891.3|6889.5|6891.8|6890|6885.2|6883|308
1605092700000|2020-11-11 11:05:00|6891.2|6889.4|6889.8|6888|6891.9|6889.8|6889.7|6887.9|295
1605093000000|2020-11-11 11:10:00|6889.7|6887.9|6885.1|6883.3|6889.8|6888|6884.3|6882.3|303
1605093300000|2020-11-11 11:15:00|6885.2|6883.4|6885.7|6883.9|6891|6889|6885.2|6882.7|308
1605093600000|2020-11-11 11:20:00|6886.4|6883.4|6885.8|6884|6886.7|6884.9|6883.6|6881.8|234
1605093900000|2020-11-11 11:25:00|6885.9|6884.1|6890|6888.2|6890.2|6888.4|6885.8|6883.4|245
1605094200000|2020-11-11 11:30:00|6890.1|6888.3|6885.9|6884.1|6890.8|6889|6885.8|6883.9|305
1605094500000|2020-11-11 11:35:00|6886|6884.2|6884.3|6882.5|6886.4|6884.2|6883|6881.2|266
1605094800000|2020-11-11 11:40:00|6884.6|6882.8|6883.7|6881.9|6885.3|6882.9|6882.6|6880.6|271
1605095100000|2020-11-11 11:45:00|6883.8|6882|6883.1|6881.3|6886.8|6884.2|6883|6881.1|221
1605095400000|2020-11-11 11:50:00|6883|6881.2|6884.8|6883|6884.8|6883|6881|6878.4|302
1605095700000|2020-11-11 11:55:00|6884.7|6882.9|6881.2|6878.2|6885|6883.2|6880.6|6878.1|271
1605096000000|2020-11-11 12:00:00|6881.3|6878.3|6874.6|6872.8|6881.4|6878.9|6873.6|6871.3|392
1605096300000|2020-11-11 12:05:00|6874.7|6872.9|6873.7|6871.9|6876.8|6874.8|6873.6|6871.5|308
1605096600000|2020-11-11 12:10:00|6873.6|6871.8|6869.7|6867.9|6874.5|6872.7|6869.7|6867.5|335
1605096900000|2020-11-11 12:15:00|6869.8|6868|6877.4|6875.6|6877.4|6875.6|6869.7|6867.5|345
1605097200000|2020-11-11 12:20:00|6877.3|6875.5|6878|6876.2|6879.5|6877.2|6877|6875.2|256
1605097500000|2020-11-11 12:25:00|6877.9|6876.1|6875.8|6874|6878.6|6876.7|6874.4|6872.4|252
1605097800000|2020-11-11 12:30:00|6875.7|6873.9|6875.7|6873.9|6877.5|6875.2|6874.9|6872.5|312
1605098100000|2020-11-11 12:35:00|6875.9|6874.1|6871.7|6869.9|6876.4|6874.1|6870.7|6868.5|270
1605098400000|2020-11-11 12:40:00|6871.8|6870|6869.2|6867.4|6871.8|6870|6869.1|6867.3|301
1605098700000|2020-11-11 12:45:00|6869.1|6867.3|6866.1|6864.3|6870.5|6868.1|6863.7|6861.3|363
1605099000000|2020-11-11 12:50:00|6866.2|6864.4|6872|6870.2|6873.4|6871.3|6866.1|6863.7|271
1605099300000|2020-11-11 12:55:00|6871.9|6870.1|6875.8|6872.8|6875.8|6873.5|6871.9|6870.1|252
1605099600000|2020-11-11 13:00:00|6875.1|6873.3|6877.5|6874.5|6877.6|6875.6|6871.5|6869|366
1605099900000|2020-11-11 13:05:00|6877.7|6874.7|6874.9|6873.1|6877.7|6875.2|6872.7|6870.2|269
1605100200000|2020-11-11 13:10:00|6874.8|6873|6876.4|6874.6|6877.4|6875.3|6873.8|6871.4|311
1605100500000|2020-11-11 13:15:00|6876.5|6874.7|6875.7|6873.9|6877.1|6875.3|6873.7|6871.7|278
1605100800000|2020-11-11 13:20:00|6875.6|6873.8|6875.3|6873.5|6876.4|6874.1|6873|6871.2|265
1605101100000|2020-11-11 13:25:00|6875.2|6873.4|6875.2|6873.4|6877.2|6875.1|6874.4|6872.2|293
1605101400000|2020-11-11 13:30:00|6875.3|6873.5|6873|6871.2|6876.3|6874|6872.5|6870.4|276
1605101700000|2020-11-11 13:35:00|6872.8|6871|6875.1|6873.3|6876.6|6874.8|6872.8|6871|261
1605102000000|2020-11-11 13:40:00|6875.3|6873.5|6874.3|6872.5|6875.7|6873.9|6872.2|6870.2|288
1605102300000|2020-11-11 13:45:00|6874.4|6872.6|6875.9|6874.1|6877.3|6875.2|6872.8|6871|285
1605102600000|2020-11-11 13:50:00|6875.6|6873.8|6877.2|6875.4|6879|6877.1|6875.6|6873.8|249
1605102900000|2020-11-11 13:55:00|6877.1|6875.3|6879.7|6876.7|6879.7|6877.4|6874.3|6872.5|301
1605103200000|2020-11-11 14:00:00|6879|6877.2|6878.4|6876.6|6879.9|6877.5|6877|6875|280
1605103500000|2020-11-11 14:05:00|6878.3|6876.5|6876|6874.2|6878.5|6876.6|6872.3|6870.5|337
1605103800000|2020-11-11 14:10:00|6876.1|6874.3|6881|6879.2|6881.3|6879.4|6876.1|6874.3|282
1605104100000|2020-11-11 14:15:00|6880.5|6878.7|6877.3|6875.5|6880.7|6878.7|6877.2|6875.4|281
1605104400000|2020-11-11 14:20:00|6877.2|6875.4|6878.8|6877|6879.8|6877.3|6876.8|6875|288
1605104700000|2020-11-11 14:25:00|6878.7|6876.9|6878.4|6875.4|6880.6|6878.7|6876.6|6874.3|255
1605105000000|2020-11-11 14:30:00|6877.9|6876.1|6877.1|6875.3|6878.6|6876.3|6873.8|6871.9|458
1605105300000|2020-11-11 14:35:00|6876.9|6875.1|6873.8|6872|6878.7|6876.7|6873.6|6871.5|365
1605105600000|2020-11-11 14:40:00|6873.9|6872.1|6877.1|6874.1|6877.1|6874.4|6872|6870.2|328
1605105900000|2020-11-11 14:45:00|6876.5|6874.7|6874.8|6873|6877.6|6875.5|6874|6872.2|302
1605106200000|2020-11-11 14:50:00|6874.7|6872.9|6875.7|6873.9|6876.7|6874.4|6873|6870.7|296
1605106500000|2020-11-11 14:55:00|6875.6|6873.8|6872.3|6870.5|6876.1|6873.8|6872.2|6870.4|359
1605106800000|2020-11-11 15:00:00|6872.6|6870.8|6867.8|6866|6873.3|6871.5|6867|6865.2|366
1605107100000|2020-11-11 15:05:00|6867.3|6865.5|6870|6867|6870.1|6868.3|6867.2|6865.3|304
1605107400000|2020-11-11 15:10:00|6870.1|6867.1|6868.7|6866.9|6870.2|6868.4|6867.2|6865.4|321
1605107700000|2020-11-11 15:15:00|6868.8|6867|6869.1|6867.3|6869.6|6867.8|6865.5|6863.4|350
1605108000000|2020-11-11 15:20:00|6869.2|6867.4|6868|6866.2|6870|6868.1|6867.5|6865.5|301
1605108300000|2020-11-11 15:25:00|6868.1|6866.3|6875.1|6873.3|6875.7|6873.8|6868|6866.2|337
1605108600000|2020-11-11 15:30:00|6875.2|6873.4|6872.9|6871.1|6875.5|6873.7|6871|6869.2|278
1605108900000|2020-11-11 15:35:00|6873|6871.2|6870|6868.2|6874.4|6872.6|6869.8|6867.3|304
1605109200000|2020-11-11 15:40:00|6869.9|6868.1|6867.9|6866.1|6870.8|6868.5|6866.9|6865.1|290
1605109500000|2020-11-11 15:45:00|6868.2|6866.4|6868.8|6867|6869.4|6867.6|6867.6|6865.8|344
1605109800000|2020-11-11 15:50:00|6868.9|6867.1|6866.2|6864.4|6870|6868.2|6866.1|6864.3|319
1605110100000|2020-11-11 15:55:00|6866.3|6864.5|6869.4|6867.6|6869.7|6867.9|6866.2|6864.4|245
1605110400000|2020-11-11 16:00:00|6869.5|6867.7|6868.5|6866.7|6869.5|6867.7|6867.1|6865.3|222
1605110700000|2020-11-11 16:05:00|6868.6|6866.8|6869.5|6867.7|6871.4|6869.6|6868.6|6866.8|243
1605111000000|2020-11-11 16:10:00|6869.4|6867.6|6869.3|6867.5|6870.9|6869.1|6868.6|6866.8|242
1605111300000|2020-11-11 16:15:00|6869.6|6867.8|6869.7|6867.9|6871.1|6869.3|6868|6866.2|209
1605111600000|2020-11-11 16:20:00|6869.6|6867.8|6867.2|6865.4|6869.8|6868|6866.2|6864.4|193
1605111900000|2020-11-11 16:25:00|6867.3|6865.5|6870.2|6868.4|6870.8|6869|6867.2|6865.4|262
1605112200000|2020-11-11 16:30:00|6870.1|6868.3|6871|6869.2|6873.1|6871.3|6869.5|6867.7|317
1605112500000|2020-11-11 16:35:00|6870.8|6869|6869.1|6867.3|6871.3|6869.5|6867.6|6865.8|325
1605112800000|2020-11-11 16:40:00|6869.3|6867.5|6870.1|6868.3|6871.2|6869.4|6869.1|6867.3|263
1605113100000|2020-11-11 16:45:00|6870|6868.2|6870.9|6869.1|6871.5|6869.1|6867.8|6866|282
1605113400000|2020-11-11 16:50:00|6871|6869.2|6873.9|6872.1|6874.8|6873|6870.9|6869.1|263
1605113700000|2020-11-11 16:55:00|6873.8|6872|6872.8|6871|6875.1|6873.3|6872.2|6870.3|209
1605114000000|2020-11-11 17:00:00|6872.9|6871.1|6873.4|6871.6|6874.6|6872.5|6872.7|6870.9|157
1605114300000|2020-11-11 17:05:00|6873.5|6871.7|6874.9|6873.1|6875.1|6873.3|6872.2|6870.4|252
1605114600000|2020-11-11 17:10:00|6875|6873.2|6873.7|6871.9|6876.1|6874.3|6873.7|6871.9|165
1605114900000|2020-11-11 17:15:00|6873.9|6872.1|6872.9|6871.1|6874.7|6872.3|6870.9|6869.1|265
1605115200000|2020-11-11 17:20:00|6872.8|6871|6872|6870.2|6873.5|6871.3|6871.3|6869.5|226
1605115500000|2020-11-11 17:25:00|6872.1|6870.3|6873.8|6872|6874.3|6872.5|6871.4|6869.6|241
1605115800000|2020-11-11 17:30:00|6873.7|6871.9|6876.5|6874.7|6877.2|6875.4|6873.7|6871.9|248
1605116100000|2020-11-11 17:35:00|6876.9|6875.1|6875.9|6874.1|6878.1|6876.2|6875.9|6874.1|317
1605116400000|2020-11-11 17:40:00|6876|6874.2|6877|6875.2|6877.1|6875.3|6875.8|6873.7|135
1605116700000|2020-11-11 17:45:00|6876.9|6875.1|6875.8|6874|6877.1|6875.3|6874.8|6873|176
1605117000000|2020-11-11 17:50:00|6875.7|6873.9|6876.9|6875.1|6877|6875.2|6875.2|6873.4|212
1605117300000|2020-11-11 17:55:00|6876.8|6875|6878|6875|6878.7|6876.9|6876.5|6874.7|169
1605117600000|2020-11-11 18:00:00|6878.1|6875.1|6876.7|6874.9|6878.1|6875.6|6875.6|6873.3|129
1605117900000|2020-11-11 18:05:00|6876.8|6875|6879|6877.2|6879.9|6877.6|6876.7|6874.9|82
1605118200000|2020-11-11 18:10:00|6878.9|6877.1|6877.6|6875.8|6879.6|6877.2|6877.5|6875.7|97
1605118500000|2020-11-11 18:15:00|6877.5|6875.7|6877.9|6876.1|6878.6|6876.5|6876.4|6874.6|85
1605118800000|2020-11-11 18:20:00|6877.8|6876|6878|6876.2|6878.6|6876.8|6877.6|6875.5|106
1605119100000|2020-11-11 18:25:00|6877.9|6876.1|6879.6|6877.8|6881|6878.7|6877.2|6875.4|135
1605119400000|2020-11-11 18:30:00|6879.5|6877.7|6878.1|6876.3|6879.5|6877.7|6877.6|6875.4|115
1605119700000|2020-11-11 18:35:00|6878.4|6876.6|6878.6|6876.8|6879.7|6877.9|6877.7|6875.4|113
1605120000000|2020-11-11 18:40:00|6878.7|6876.9|6878.6|6876.8|6879.6|6877.8|6878|6876.2|105
1605120300000|2020-11-11 18:45:00|6878.5|6876.7|6878.9|6877.1|6879.8|6878|6878.5|6876.2|131
1605120600000|2020-11-11 18:50:00|6878.8|6877|6878.7|6876.9|6879.3|6877|6877.7|6875.5|104
1605120900000|2020-11-11 18:55:00|6878.8|6877|6878.7|6876.9|6879.1|6877|6876.9|6874.3|179
1605121200000|2020-11-11 19:00:00|6878.6|6876.8|6880.8|6879|6882.3|6879.8|6878.4|6876.6|146
1605121500000|2020-11-11 19:05:00|6880.2|6878.4|6882.1|6880.3|6882.6|6880.5|6880|6877.5|163
1605121800000|2020-11-11 19:10:00|6882|6880.2|6881.7|6879.9|6882.6|6880.3|6880.7|6878.3|161
1605122100000|2020-11-11 19:15:00|6881.8|6880|6881.9|6880.1|6882.8|6881|6881.6|6879.3|135
1605122400000|2020-11-11 19:20:00|6881.8|6880|6881.4|6879.6|6882.4|6880.3|6881|6879.2|159
1605122700000|2020-11-11 19:25:00|6881.3|6879.5|6879.1|6877.3|6881.5|6879.7|6878.8|6876.4|222
1605123000000|2020-11-11 19:30:00|6879.2|6877.4|6881|6879.2|6881.7|6879.6|6879|6877.1|161
1605123300000|2020-11-11 19:35:00|6881.1|6879.3|6882|6880.2|6882.1|6880.3|6880.4|6878.6|135
1605123600000|2020-11-11 19:40:00|6881.9|6880.1|6879.2|6877.4|6882.5|6880.3|6878.9|6876.6|200
1605123900000|2020-11-11 19:45:00|6879.3|6877.5|6879.5|6877.7|6879.8|6878|6878.2|6876.4|157
1605124200000|2020-11-11 19:50:00|6879.4|6877.6|6878.1|6876.3|6879.4|6877.6|6877.3|6875.5|140
1605124500000|2020-11-11 19:55:00|6878.2|6876.4|6882.6|6880.8|6883.4|6880.9|6877.9|6875.5|226
1605124800000|2020-11-11 20:00:00|6882.5|6880.7|6880.6|6878.8|6882.5|6880.7|6879.7|6877.3|146
1605125100000|2020-11-11 20:05:00|6880.2|6878.4|6881.2|6879.4|6881.7|6879.9|6879.8|6877.4|79
1605125400000|2020-11-11 20:10:00|6881|6879.2|6881.6|6879.8|6881.6|6879.8|6880.6|6878.3|111
1605125700000|2020-11-11 20:15:00|6881.5|6879.7|6880.9|6879.1|6881.6|6879.7|6880.2|6878.3|105
1605126000000|2020-11-11 20:20:00|6880.8|6879|6879.5|6877.7|6881.4|6879|6879.5|6877.4|113
1605126300000|2020-11-11 20:25:00|6879.6|6877.8|6879.3|6877.5|6880.3|6877.9|6878.9|6877|118
1605126600000|2020-11-11 20:30:00|6879.4|6877.6|6880.3|6877.3|6880.9|6878.8|6879.3|6877.2|128
1605126900000|2020-11-11 20:35:00|6880.2|6877.2|6879.7|6877.9|6880.4|6878.1|6879.1|6876.9|116
1605127200000|2020-11-11 20:40:00|6879.6|6877.8|6880.6|6878.8|6882.1|6879.8|6878.9|6876.5|160
1605127500000|2020-11-11 20:45:00|6880.5|6878.7|6882.7|6880.9|6883.3|6881|6880.2|6877.8|161
1605127800000|2020-11-11 20:50:00|6882.8|6881|6887.1|6884.1|6888|6885|6882.8|6881|181
1605128100000|2020-11-11 20:55:00|6887|6884|6887.1|6884.1|6887.4|6884.9|6885.3|6883.1|189
1605128400000|2020-11-11 21:00:00|6887.2|6884.2|6887.4|6884.4|6887.5|6885|6883.7|6881.2|170
1605128700000|2020-11-11 21:05:00|6887.3|6884.3|6886.4|6883.4|6887.5|6885|6885.7|6883.3|107
1605129000000|2020-11-11 21:10:00|6885.8|6884|6887.4|6884.4|6887.5|6885|6885.7|6883.4|60
1605129300000|2020-11-11 21:15:00|6887.3|6884.3|6887.4|6885.6|6888.1|6885.7|6886.7|6884.3|77
1605129600000|2020-11-11 21:20:00|6888.2|6885.2|6889.5|6887.7|6889.6|6887.8|6887.4|6885.1|85
1605129900000|2020-11-11 21:25:00|6889.6|6887.8|6887.8|6886|6889.7|6887.9|6887.6|6885.4|120
1605130200000|2020-11-11 21:30:00|6887.7|6885.9|6886.3|6883.3|6888.2|6885.9|6885.5|6883.1|123
1605130500000|2020-11-11 21:35:00|6886.2|6883.2|6884.6|6882.8|6886.2|6883.6|6883.5|6881.1|131
1605130800000|2020-11-11 21:40:00|6884.5|6882.7|6884.3|6881.3|6885.3|6882.7|6883.4|6881.1|85
1605131100000|2020-11-11 21:45:00|6884.2|6881.2|6884.1|6881.1|6884.4|6881.9|6883.6|6880.7|84
1605131400000|2020-11-11 21:50:00|6884|6881|6884.2|6881.2|6884.4|6881.4|6883.2|6880.8|86
1605131700000|2020-11-11 21:55:00|6884.3|6881.3|6883.8|6880.8|6884.6|6881.6|6883.3|6880.3|177
1605132000000|2020-11-11 22:00:00|6883.7|6880.7|6883.4|6880.4|6883.7|6880.7|6883.4|6880.4|16
1605132300000|2020-11-11 22:05:00|6883.8|6880.2|6883.6|6880.6|6884.5|6880.9|6883.3|6880.1|124
1605132600000|2020-11-11 22:10:00|6883.7|6880.7|6884.2|6880.8|6884.5|6880.8|6883.4|6880.4|102
1605132900000|2020-11-11 22:15:00|6883.8|6880.6|6883.6|6880.6|6884.4|6880.8|6883.3|6880.3|89
1605133200000|2020-11-11 22:20:00|6883.7|6880.7|6883.7|6880.7|6884.7|6881|6883.4|6880.4|84
1605133500000|2020-11-11 22:25:00|6883.9|6880.9|6883.2|6880.2|6884.1|6881.1|6883.1|6879.8|127
1605133800000|2020-11-11 22:30:00|6883.1|6880.1|6881.9|6878.9|6883.4|6880.2|6881.7|6878.7|115
1605134100000|2020-11-11 22:35:00|6882.1|6879|6883.6|6880.6|6883.9|6880.9|6881.6|6878.6|138
1605134400000|2020-11-11 22:40:00|6883.7|6880.7|6883.5|6880.1|6884|6880.8|6882.2|6879|171
1605134700000|2020-11-11 22:45:00|6883.6|6880.2|6883.5|6880.5|6884.2|6881.2|6882.8|6879.8|138
1605135000000|2020-11-11 22:50:00|6883.6|6880.6|6883.4|6880.4|6883.8|6880.7|6883|6880|116
1605135300000|2020-11-11 22:55:00|6883.2|6880.2|6884.2|6881.2|6884.6|6881.6|6883|6880|181
1605135600000|2020-11-11 23:00:00|6884.3|6881.3|6885.4|6882.4|6885.5|6882.5|6883.2|6880.2|181
1605135900000|2020-11-11 23:05:00|6885.6|6882.6|6885.8|6882.8|6886.8|6883.8|6885.2|6882.2|102
1605136200000|2020-11-11 23:10:00|6885.7|6882.7|6885.4|6882.4|6886|6883|6885.1|6882.1|164
1605136500000|2020-11-11 23:15:00|6885.3|6882.3|6885.4|6882.4|6885.5|6882.6|6883.9|6881.3|134
1605136800000|2020-11-11 23:20:00|6885.3|6882.3|6885|6882|6885.8|6883.3|6884.1|6881.7|109
1605137100000|2020-11-11 23:25:00|6885.1|6882.1|6885|6882|6885.2|6882.8|6884.6|6881.7|92
1605137400000|2020-11-11 23:30:00|6885.1|6882.1|6885.2|6882.2|6886.1|6883.1|6884.2|6881.8|131
1605137700000|2020-11-11 23:35:00|6885.1|6882.1|6885.7|6882.7|6886|6883|6885|6882|120
1605138000000|2020-11-11 23:40:00|6885.8|6882.8|6884|6881|6885.8|6882.8|6883.8|6880.9|99
1605138300000|2020-11-11 23:45:00|6883.9|6880.9|6892.9|6889.9|6893.1|6890.1|6881.8|6879.4|315
1605138600000|2020-11-11 23:50:00|6892.8|6889.8|6901.2|6898.2|6901.5|6898.5|6892.6|6889.6|349
1605138900000|2020-11-11 23:55:00|6901.1|6898.1|6903|6900|6903.4|6900.6|6900.4|6897.4|236
1605139200000|2020-11-12 00:00:00|6903.1|6900.1|6898.3|6895.3|6903.1|6900.3|6893.9|6890.9|411
1605139500000|2020-11-12 00:05:00|6898.2|6895.2|6897.8|6894.8|6899.2|6896.6|6895.3|6893|276
1605139800000|2020-11-12 00:10:00|6897.1|6895.3|6897.2|6894.2|6897.9|6895.5|6896|6894|196
1605140100000|2020-11-12 00:15:00|6897.1|6894.1|6892.7|6890.9|6897.2|6894.9|6891.6|6889.2|241
1605140400000|2020-11-12 00:20:00|6892.8|6891|6889.8|6888|6894.2|6891.8|6889.8|6887.4|184
1605140700000|2020-11-12 00:25:00|6889.9|6888.1|6890.3|6888.5|6892.4|6890|6889.4|6887.6|166
1605141000000|2020-11-12 00:30:00|6890.2|6888.4|6892.3|6889.3|6892.3|6889.9|6890.2|6888.4|143
1605141300000|2020-11-12 00:35:00|6892.4|6889.4|6894.7|6892.9|6896|6893.8|6891.7|6889.3|220
1605141600000|2020-11-12 00:40:00|6894.8|6893|6897.8|6896|6898.2|6896.4|6894.7|6892.8|185
1605141900000|2020-11-12 00:45:00|6897.9|6896.1|6898.8|6897|6899.5|6897.6|6896.7|6894.9|216
1605142200000|2020-11-12 00:50:00|6898.7|6896.9|6895.9|6892.9|6898.8|6897|6894.9|6892.4|195
1605142500000|2020-11-12 00:55:00|6896|6893|6897.7|6895.9|6898.6|6896.8|6893.9|6892|253
1605142800000|2020-11-12 01:00:00|6897.4|6895.6|6895.5|6892.5|6897.9|6895.8|6894.6|6892.4|317
1605143100000|2020-11-12 01:05:00|6895.4|6892.4|6900.1|6898.3|6901.7|6899.7|6895.4|6892.4|278
1605143400000|2020-11-12 01:10:00|6900.2|6898.4|6901.8|6900|6902.7|6900.4|6898.3|6896.5|247
1605143700000|2020-11-12 01:15:00|6902.1|6900.3|6910.3|6907.3|6914.4|6911.4|6901|6898.9|375
1605144000000|2020-11-12 01:20:00|6910.4|6907.4|6914.6|6912.8|6916|6913.7|6907.6|6904.6|321
1605144300000|2020-11-12 01:25:00|6914.7|6912.9|6909.6|6907.8|6915.7|6913.6|6908.7|6906.9|272
1605144600000|2020-11-12 01:30:00|6909.8|6908|6904.6|6902.8|6909.8|6908|6904.6|6902.8|303
1605144900000|2020-11-12 01:35:00|6904.7|6902.9|6902.7|6899.7|6906|6903.9|6901.8|6899.4|290
1605145200000|2020-11-12 01:40:00|6902.8|6899.8|6903.4|6900.4|6903.5|6901.5|6900.7|6898.3|314
1605145500000|2020-11-12 01:45:00|6902.7|6900.9|6902.3|6899.3|6905|6902.8|6901|6898.8|244
1605145800000|2020-11-12 01:50:00|6901.8|6900|6898.3|6896.5|6904|6901.7|6898.2|6895.9|256
1605146100000|2020-11-12 01:55:00|6898.1|6896.3|6899.8|6898|6900.2|6898.1|6897.7|6895.3|238
1605146400000|2020-11-12 02:00:00|6899.9|6898.1|6899.4|6896.4|6902.9|6900.7|6899.2|6896.4|258
1605146700000|2020-11-12 02:05:00|6899.5|6896.5|6899.6|6896.6|6902.6|6899.8|6898.1|6895.5|284
1605147000000|2020-11-12 02:10:00|6899.5|6896.5|6896.7|6894.9|6899.8|6896.9|6896.2|6894.2|235
1605147300000|2020-11-12 02:15:00|6896.6|6894.8|6897.8|6896|6898.7|6896.3|6894.4|6891.8|275
1605147600000|2020-11-12 02:20:00|6897.7|6895.9|6896|6894.2|6899.4|6897|6895.5|6893.2|230
1605147900000|2020-11-12 02:25:00|6895.9|6894.1|6893.8|6892|6897|6894.8|6893.5|6891.3|208
1605148200000|2020-11-12 02:30:00|6893.9|6892.1|6895.9|6892.9|6895.9|6893.5|6892.7|6890.9|220
1605148500000|2020-11-12 02:35:00|6895.8|6892.8|6895.1|6893.3|6895.9|6893.6|6894.1|6891.5|139
1605148800000|2020-11-12 02:40:00|6895|6893.2|6894.8|6893|6896.5|6894.4|6893.7|6891.9|148
1605149100000|2020-11-12 02:45:00|6894.7|6892.9|6895.3|6893.5|6895.7|6893.9|6893.9|6891.7|191
1605149400000|2020-11-12 02:50:00|6895.2|6893.4|6894|6892.2|6895.8|6893.9|6893.9|6892.1|174
1605149700000|2020-11-12 02:55:00|6893.9|6892.1|6896.1|6894.3|6896.2|6894.4|6892.9|6890.5|220
1605150000000|2020-11-12 03:00:00|6896.2|6894.4|6897.1|6894.1|6898.4|6896.3|6895.6|6893.7|177
1605150300000|2020-11-12 03:05:00|6896.8|6895|6892.9|6891.1|6897.3|6895|6892.8|6890.9|179
1605150600000|2020-11-12 03:10:00|6892.8|6891|6892.5|6889.5|6893.5|6891.6|6891.8|6889.4|169
1605150900000|2020-11-12 03:15:00|6892.6|6889.6|6890.9|6889.1|6892.6|6890.8|6890.8|6889|115
1605151200000|2020-11-12 03:20:00|6890.7|6888.9|6889.8|6888|6893|6891.1|6889.3|6887.4|169
1605151500000|2020-11-12 03:25:00|6889.7|6887.9|6891.6|6888.6|6892|6889.9|6888.8|6887|202
1605151800000|2020-11-12 03:30:00|6891.7|6888.7|6888.8|6887|6891.7|6889.2|6887.9|6885.2|223
1605152100000|2020-11-12 03:35:00|6889.5|6886.5|6888.8|6887|6889.6|6887.3|6888|6885.7|247
1605152400000|2020-11-12 03:40:00|6888.7|6886.9|6888.9|6887.1|6891.4|6889.2|6888.2|6886.4|155
1605152700000|2020-11-12 03:45:00|6888.4|6886.6|6887|6885.2|6889.2|6887.4|6885.8|6883.5|231
1605153000000|2020-11-12 03:50:00|6887.1|6885.3|6890|6888.2|6890.7|6888.5|6887.1|6885.2|172
1605153300000|2020-11-12 03:55:00|6889.7|6887.9|6887|6885.2|6890.2|6888|6887|6885|221
1605153600000|2020-11-12 04:00:00|6887.6|6885.8|6887.1|6884.1|6888.1|6886.3|6886.1|6884.1|236
1605153900000|2020-11-12 04:05:00|6886.2|6884.4|6886.8|6885|6887.8|6885.5|6885.4|6883.2|135
1605154200000|2020-11-12 04:10:00|6886.9|6885.1|6884.4|6882.6|6887.9|6885.6|6884.4|6882.3|135
1605154500000|2020-11-12 04:15:00|6884.5|6882.7|6881.5|6879.7|6884.9|6882.7|6881.5|6879.5|225
1605154800000|2020-11-12 04:20:00|6881.4|6879.6|6878.5|6876.7|6881.5|6879.7|6877.9|6875.6|236
1605155100000|2020-11-12 04:25:00|6879.1|6876.1|6879.6|6877.8|6879.7|6877.9|6878.4|6875.9|121
1605155400000|2020-11-12 04:30:00|6879.5|6877.7|6878.6|6876.8|6880.7|6878.9|6877.9|6875.9|111
1605155700000|2020-11-12 04:35:00|6878.7|6876.9|6878.4|6876.6|6879.5|6877.7|6877.9|6875.4|184
1605156000000|2020-11-12 04:40:00|6878.5|6876.7|6879.1|6876.1|6879.5|6877.3|6877.9|6876|145
1605156300000|2020-11-12 04:45:00|6878.5|6876.7|6879.4|6876.4|6880|6878.2|6877.6|6875.3|167
1605156600000|2020-11-12 04:50:00|6879.3|6876.3|6876.4|6874.6|6879.4|6876.8|6875.9|6874.1|180
1605156900000|2020-11-12 04:55:00|6876.3|6874.5|6874.6|6872.8|6876.7|6874.5|6874|6871.8|211
1605157200000|2020-11-12 05:00:00|6874.7|6872.9|6874|6872.2|6874.9|6872.9|6873.7|6871.2|166
1605157500000|2020-11-12 05:05:00|6874.1|6872.3|6877.5|6874.5|6878.5|6876.4|6874|6872.2|194
1605157800000|2020-11-12 05:10:00|6877.4|6874.4|6878|6876.2|6878.6|6876.5|6876.9|6874.2|139
1605158100000|2020-11-12 05:15:00|6877.9|6876.1|6877.6|6875.8|6879|6876.7|6877.2|6875.4|117
1605158400000|2020-11-12 05:20:00|6878|6876.2|6879.2|6877.4|6879.8|6877.7|6877.6|6875.3|122
1605158700000|2020-11-12 05:25:00|6879.1|6877.3|6878|6876.2|6879.9|6877.9|6876.8|6874.4|192
1605159000000|2020-11-12 05:30:00|6878.2|6876.4|6877.2|6874.2|6879.7|6877.8|6877|6874.1|229
1605159300000|2020-11-12 05:35:00|6877.4|6874.4|6877.3|6875.5|6877.4|6875.5|6875.4|6873.6|207
1605159600000|2020-11-12 05:40:00|6877.2|6875.4|6877.2|6875.4|6878.3|6876.5|6876.7|6874.4|117
1605159900000|2020-11-12 05:45:00|6877.1|6875.3|6876.1|6874.3|6877.8|6875.6|6875.4|6873.2|155
1605160200000|2020-11-12 05:50:00|6876.2|6874.4|6876.4|6873.4|6876.8|6874.6|6875.7|6873.3|141
1605160500000|2020-11-12 05:55:00|6876.5|6873.5|6872.8|6871|6876.5|6873.5|6871.9|6869.6|243
1605160800000|2020-11-12 06:00:00|6872.7|6870.9|6872.7|6870.9|6874.4|6872.3|6871.8|6869.5|251
1605161100000|2020-11-12 06:05:00|6872.8|6871|6870.9|6869.1|6873.7|6871.9|6870.7|6868.9|137
1605161400000|2020-11-12 06:10:00|6870.8|6869|6866.8|6865|6871.1|6869|6866.8|6864.9|229
1605161700000|2020-11-12 06:15:00|6866.9|6865.1|6867.1|6864.1|6868.3|6865.9|6865.2|6862.5|251
1605162000000|2020-11-12 06:20:00|6867.2|6864.2|6867.4|6864.4|6868.7|6866.3|6864.8|6862.2|236
1605162300000|2020-11-12 06:25:00|6867.5|6864.5|6867.3|6864.3|6868.4|6865.9|6866.1|6863.2|195
1605162600000|2020-11-12 06:30:00|6867.4|6864.4|6864.8|6863|6868.2|6865.7|6862.6|6860.4|204
1605162900000|2020-11-12 06:35:00|6864.9|6863.1|6865.6|6863.8|6866.6|6864.3|6863.6|6861.4|236
1605163200000|2020-11-12 06:40:00|6865.7|6863.9|6865.8|6864|6867|6864.7|6864.9|6863.1|208
1605163500000|2020-11-12 06:45:00|6866.7|6863.7|6868.9|6867.1|6869.8|6867.9|6865.9|6863.7|228
1605163800000|2020-11-12 06:50:00|6869|6867.2|6868.2|6866.4|6869.2|6867.2|6865.8|6863.5|200
1605164100000|2020-11-12 06:55:00|6868.3|6866.5|6866.3|6863.3|6868.6|6866.8|6865.7|6863.3|157
1605164400000|2020-11-12 07:00:00|6866.4|6863.4|6870.1|6868.3|6870.3|6868.4|6865.1|6863.3|229
1605164700000|2020-11-12 07:05:00|6870.5|6868.7|6871.7|6869.9|6872.6|6870.8|6868.8|6866.4|264
1605165000000|2020-11-12 07:10:00|6871.8|6870|6872.6|6870.8|6873.3|6871.5|6871.7|6869.9|191
1605165300000|2020-11-12 07:15:00|6872.5|6870.7|6871.1|6869.3|6872.8|6871|6869.7|6867.4|210
1605165600000|2020-11-12 07:20:00|6871|6869.2|6871.1|6869.3|6872.5|6870.3|6868.6|6866.5|242
1605165900000|2020-11-12 07:25:00|6871|6869.2|6870.2|6868.4|6871.6|6869.8|6869.7|6867.8|249
1605166200000|2020-11-12 07:30:00|6870.3|6868.5|6868.5|6866.7|6870.9|6869.1|6867.7|6865.9|203
1605166500000|2020-11-12 07:35:00|6868.6|6866.8|6873|6871.2|6873.2|6871.4|6868.6|6866.8|247
1605166800000|2020-11-12 07:40:00|6872.9|6871.1|6869.7|6867.9|6873.2|6871.4|6869.7|6867.9|170
1605167100000|2020-11-12 07:45:00|6869.8|6868|6862|6860.2|6869.8|6868|6859.6|6857.8|317
1605167400000|2020-11-12 07:50:00|6861.9|6860.1|6863.1|6861.3|6863.7|6861.3|6859.5|6857.6|304
1605167700000|2020-11-12 07:55:00|6863.2|6861.4|6863.9|6862.1|6864.5|6862.3|6860.5|6858.7|247
1605168000000|2020-11-12 08:00:00|6863.8|6862|6868|6866.2|6868.4|6866.2|6862.9|6860.8|383
1605168300000|2020-11-12 08:05:00|6867.9|6866.1|6866|6864.2|6868.6|6866.5|6864.7|6862.9|269
1605168600000|2020-11-12 08:10:00|6866.1|6864.3|6868.5|6866.7|6869.7|6867.9|6864.9|6863.1|290
1605168900000|2020-11-12 08:15:00|6868.1|6866.3|6865.3|6863.5|6868.6|6866.8|6863.4|6861.6|325
1605169200000|2020-11-12 08:20:00|6865.2|6863.4|6860.4|6858.6|6866.4|6864.4|6860.4|6858.6|260
1605169500000|2020-11-12 08:25:00|6861.1|6858.1|6865.8|6864|6866|6864.1|6860.4|6858|297
1605169800000|2020-11-12 08:30:00|6865.9|6864.1|6871.1|6869.3|6872.4|6870.1|6865.7|6863.2|334
1605170100000|2020-11-12 08:35:00|6871|6869.2|6870.9|6869.1|6873.6|6871.5|6870.3|6868.5|307
1605170400000|2020-11-12 08:40:00|6871|6869.2|6868.1|6866.3|6872.4|6870.6|6866.9|6865.1|258
1605170700000|2020-11-12 08:45:00|6868.4|6866.6|6868.8|6867|6869.2|6867.2|6865.9|6863.7|280
1605171000000|2020-11-12 08:50:00|6868.9|6867.1|6867.1|6865.3|6869.1|6867.3|6866.2|6864.1|226
1605171300000|2020-11-12 08:55:00|6867.2|6865.4|6869.2|6867.4|6869.4|6867.6|6865.5|6863.7|216
1605171600000|2020-11-12 09:00:00|6869.3|6867.5|6865.1|6863.3|6870.1|6868.2|6865.1|6863.3|308
1605171900000|2020-11-12 09:05:00|6865.2|6863.4|6861.9|6860.1|6865.6|6863.8|6861.8|6860|246
1605172200000|2020-11-12 09:10:00|6862|6860.2|6858.1|6856.3|6862.9|6860.9|6857.5|6855.7|252
1605172500000|2020-11-12 09:15:00|6858|6856.2|6860.7|6858.9|6861.6|6859.4|6857.9|6855.5|232
1605172800000|2020-11-12 09:20:00|6860.8|6859|6861.1|6859.3|6862.9|6860.8|6860|6858.2|257
1605173100000|2020-11-12 09:25:00|6861.2|6859.4|6863.9|6862.1|6865.1|6863.3|6860.5|6858.7|250
1605173400000|2020-11-12 09:30:00|6864|6862.2|6865.6|6863.8|6868|6865.7|6864|6862.2|369
1605173700000|2020-11-12 09:35:00|6865.7|6863.9|6866.1|6864.3|6869.4|6867|6865.1|6863.3|332
1605174000000|2020-11-12 09:40:00|6866.2|6864.4|6870.5|6868.7|6871.4|6869.6|6866.1|6864.3|275
1605174300000|2020-11-12 09:45:00|6870.6|6868.8|6873|6871.2|6874.1|6872.3|6869.5|6867.7|229
1605174600000|2020-11-12 09:50:00|6872.8|6871|6871.9|6870.1|6872.8|6871|6869.8|6868|283
1605174900000|2020-11-12 09:55:00|6871.8|6870|6875.3|6873.5|6876.3|6874.5|6871.3|6869.5|237
1605175200000|2020-11-12 10:00:00|6875.2|6873.4|6876.5|6874.7|6877.5|6875.7|6874.9|6873.1|248
1605175500000|2020-11-12 10:05:00|6876.6|6874.8|6874.4|6872.6|6877.2|6875.4|6874.4|6872.6|247
1605175800000|2020-11-12 10:10:00|6874.5|6872.7|6873.5|6871.7|6877.7|6875.5|6873.3|6871.4|258
1605176100000|2020-11-12 10:15:00|6873.6|6871.8|6879.1|6877.3|6879.1|6877.3|6873.6|6871.8|260
1605176400000|2020-11-12 10:20:00|6879|6877.2|6880.7|6878.9|6883.9|6882.1|6878.8|6877|331
1605176700000|2020-11-12 10:25:00|6880.8|6879|6882.3|6880.5|6883.5|6881.3|6880.4|6878.6|209
1605177000000|2020-11-12 10:30:00|6882.4|6880.6|6885.2|6883.4|6886.1|6883.8|6882|6880.1|280
1605177300000|2020-11-12 10:35:00|6885.1|6883.3|6883|6881.2|6885.6|6883.5|6882.7|6880.9|262
1605177600000|2020-11-12 10:40:00|6883.1|6881.3|6882.6|6880.8|6885.3|6883.5|6882.2|6880.4|252
1605177900000|2020-11-12 10:45:00|6882.5|6880.7|6876.7|6874.9|6882.6|6880.8|6876.6|6874.8|262
1605178200000|2020-11-12 10:50:00|6876.6|6874.8|6876.1|6874.3|6877.3|6875.5|6875.3|6873.4|161
1605178500000|2020-11-12 10:55:00|6876.3|6874.5|6874.8|6873|6877.2|6875.2|6873.8|6872|175
1605178800000|2020-11-12 11:00:00|6874.9|6873.1|6877.9|6876.1|6879.5|6877.7|6874.8|6872.4|217
1605179100000|2020-11-12 11:05:00|6878|6876.2|6879.8|6878|6880.6|6878.8|6877.4|6875.6|204
1605179400000|2020-11-12 11:10:00|6879.2|6877.4|6878.8|6877|6881.1|6879.3|6877.9|6875.9|253
1605179700000|2020-11-12 11:15:00|6879.1|6876.1|6877.9|6876.1|6879.8|6878|6877.7|6875.9|174
1605180000000|2020-11-12 11:20:00|6877.8|6876|6879.6|6877.8|6880.2|6878.4|6877.8|6876|183
1605180300000|2020-11-12 11:25:00|6879.7|6877.9|6879.1|6877.3|6880.2|6878.3|6878.2|6876.3|173
1605180600000|2020-11-12 11:30:00|6879|6877.2|6877.7|6875.9|6880.1|6878.3|6877.2|6875.4|189
1605180900000|2020-11-12 11:35:00|6877.8|6876|6877.6|6875.8|6879.9|6878.1|6877.2|6874.9|163
1605181200000|2020-11-12 11:40:00|6877.5|6875.7|6879.9|6878.1|6880.2|6878.4|6877.5|6875.7|148
1605181500000|2020-11-12 11:45:00|6880|6878.2|6880.8|6879|6881.1|6879.3|6879.1|6876.9|202
1605181800000|2020-11-12 11:50:00|6880.9|6879.1|6877.6|6875.8|6882.1|6880.3|6877.4|6875.3|189
1605182100000|2020-11-12 11:55:00|6877.7|6875.9|6872.3|6869.3|6877.8|6876|6872.1|6869.2|365
1605182400000|2020-11-12 12:00:00|6871.8|6870|6872.6|6870.8|6874.8|6872.3|6871.7|6869.4|285
1605182700000|2020-11-12 12:05:00|6872.7|6870.9|6867.2|6865.4|6872.8|6871|6866.2|6864.4|348
1605183000000|2020-11-12 12:10:00|6867.3|6865.5|6864.8|6863|6867.6|6865.8|6862.9|6861.1|249
1605183300000|2020-11-12 12:15:00|6864.7|6862.9|6867.6|6865.8|6868.6|6866.7|6864.1|6861.8|249
1605183600000|2020-11-12 12:20:00|6867.7|6865.9|6869.8|6868|6871|6869|6867.6|6865.3|254
1605183900000|2020-11-12 12:25:00|6869.9|6868.1|6871.6|6869.8|6872.7|6870.9|6869.5|6867.5|350
1605184200000|2020-11-12 12:30:00|6871.7|6869.9|6871.8|6870|6874.1|6872.3|6871.6|6869.7|253
1605184500000|2020-11-12 12:35:00|6871.7|6869.9|6871.1|6869.3|6874|6872.2|6869.9|6867.5|244
1605184800000|2020-11-12 12:40:00|6871.2|6869.4|6864.3|6862.5|6871.4|6869.6|6864.2|6862.4|331
1605185100000|2020-11-12 12:45:00|6864.2|6862.4|6863.7|6861.9|6865.2|6863|6862.6|6860.3|174
1605185400000|2020-11-12 12:50:00|6863.6|6861.8|6858.7|6856.9|6863.7|6861.9|6858|6855.7|370
1605185700000|2020-11-12 12:55:00|6858.8|6857|6858.1|6856.3|6860|6857.9|6857.2|6855.3|330
1605186000000|2020-11-12 13:00:00|6858|6856.2|6857.9|6856.1|6858.8|6857|6856.7|6854.3|234
1605186300000|2020-11-12 13:05:00|6857.8|6856|6859.8|6858|6859.9|6858.1|6857.3|6855.4|262
1605186600000|2020-11-12 13:10:00|6859.7|6857.9|6857.3|6855.5|6860.8|6859|6856.3|6854.3|246
1605186900000|2020-11-12 13:15:00|6857.2|6855.4|6858.4|6856.6|6859.4|6857.6|6857.2|6855.4|242
1605187200000|2020-11-12 13:20:00|6858.3|6856.5|6860.6|6858.8|6861.1|6858.8|6856.1|6854.2|292
1605187500000|2020-11-12 13:25:00|6860.5|6858.7|6863|6859.7|6864.6|6861.9|6860.5|6858.5|252
1605187800000|2020-11-12 13:30:00|6862.4|6859.4|6868.7|6866.9|6868.7|6866.9|6862.3|6859.3|384
1605188100000|2020-11-12 13:35:00|6868.6|6866.8|6867.9|6866.1|6870.1|6868.3|6865.5|6863.4|383
1605188400000|2020-11-12 13:40:00|6867.8|6866|6870|6868.2|6870.4|6868.6|6867.1|6865.3|283
1605188700000|2020-11-12 13:45:00|6870.1|6868.3|6871.5|6869.7|6872.5|6870.6|6869|6867.2|282
1605189000000|2020-11-12 13:50:00|6871.4|6869.6|6875.5|6873.7|6875.9|6874.1|6870.6|6868.8|316
1605189300000|2020-11-12 13:55:00|6875.6|6873.8|6877.8|6876|6878.5|6876.7|6873|6871.2|326
1605189600000|2020-11-12 14:00:00|6878.1|6876.3|6879.4|6877.6|6881|6879.2|6877.2|6875.4|332
1605189900000|2020-11-12 14:05:00|6879.3|6877.5|6875|6873.2|6880|6877.6|6873.5|6871.7|343
1605190200000|2020-11-12 14:10:00|6875.1|6873.3|6876.3|6874.5|6878.2|6875.7|6874|6872.2|339
1605190500000|2020-11-12 14:15:00|6876.4|6874.6|6874|6872.2|6879.1|6877|6873.3|6870.4|284
1605190800000|2020-11-12 14:20:00|6873.9|6872.1|6875|6873.2|6877.9|6876.1|6873.1|6871.3|280
1605191100000|2020-11-12 14:25:00|6874.9|6873.1|6870.3|6868.5|6875|6873.2|6868.6|6866.3|266
1605191400000|2020-11-12 14:30:00|6870.7|6868.9|6872|6870.2|6873.4|6871.6|6868.2|6866.4|326
1605191700000|2020-11-12 14:35:00|6871.9|6870.1|6875|6873.2|6876.5|6874|6871.3|6869.5|338
1605192000000|2020-11-12 14:40:00|6874.9|6873.1|6869.7|6867.9|6875.2|6873.4|6869.2|6867.3|358
1605192300000|2020-11-12 14:45:00|6869.8|6868|6868.4|6866.6|6871.6|6869.3|6868.4|6866.5|302
1605192600000|2020-11-12 14:50:00|6868.5|6866.7|6868.8|6867|6869.5|6867.7|6867.2|6865|314
1605192900000|2020-11-12 14:55:00|6868.9|6867.1|6870.3|6868.5|6872.1|6870|6868|6866.2|283
1605193200000|2020-11-12 15:00:00|6870.5|6868.7|6873|6871.2|6873.4|6871.6|6869.9|6868.1|330
1605193500000|2020-11-12 15:05:00|6873.1|6871.3|6874.9|6873.1|6876.4|6874.6|6873.1|6871.3|379
1605193800000|2020-11-12 15:10:00|6874.8|6873|6875.9|6874.1|6878|6876|6873.6|6871.7|353
1605194100000|2020-11-12 15:15:00|6875.8|6874|6874.2|6872.4|6876.5|6874.6|6873.4|6871.6|347
1605194400000|2020-11-12 15:20:00|6874|6872.2|6869.4|6867.6|6874.3|6872.5|6869.4|6867.6|376
1605194700000|2020-11-12 15:25:00|6869.2|6867.4|6868.3|6866.5|6872.9|6870.6|6867.7|6865.9|302
1605195000000|2020-11-12 15:30:00|6868.6|6866.8|6870.1|6868.3|6871.4|6869.3|6868.4|6866.6|313
1605195300000|2020-11-12 15:35:00|6869.6|6867.8|6871.2|6869.4|6872.5|6870.7|6869|6866.9|195
1605195600000|2020-11-12 15:40:00|6871.3|6869.5|6871.8|6870|6872.8|6870.7|6870.9|6868.8|210
1605195900000|2020-11-12 15:45:00|6871.7|6869.9|6872|6870.2|6873.4|6871.6|6869.1|6867.3|205
1605196200000|2020-11-12 15:50:00|6872.1|6870.3|6867.6|6865.8|6873|6871.2|6867.5|6865.7|260
1605196500000|2020-11-12 15:55:00|6867.5|6865.7|6873.3|6871.5|6875.3|6873.5|6867.2|6865.4|292
1605196800000|2020-11-12 16:00:00|6873.2|6871.4|6875.2|6873.4|6876.6|6874.2|6871.7|6869.9|325
1605197100000|2020-11-12 16:05:00|6875.1|6873.3|6876.9|6875.1|6878.1|6876.3|6874.9|6873.1|214
1605197400000|2020-11-12 16:10:00|6877.6|6874.6|6874.8|6873|6877.6|6875.2|6874.2|6871.8|258
1605197700000|2020-11-12 16:15:00|6874.7|6872.9|6876.8|6875|6877|6875.1|6874.7|6872.3|225
1605198000000|2020-11-12 16:20:00|6876.7|6874.9|6875|6873.2|6877.2|6875.3|6873.9|6871.6|223
1605198300000|2020-11-12 16:25:00|6874.9|6873.1|6877.9|6876.1|6878.1|6876.3|6874.6|6872.5|197
1605198600000|2020-11-12 16:30:00|6877.6|6875.8|6876|6874.2|6878.1|6876.3|6875.9|6874.1|249
1605198900000|2020-11-12 16:35:00|6876.1|6874.3|6873.8|6872|6877.7|6875.6|6873.4|6871.5|211
1605199200000|2020-11-12 16:40:00|6873.7|6871.9|6874|6872.2|6874.7|6872.4|6872.8|6870.7|148
1605199500000|2020-11-12 16:45:00|6874.1|6872.3|6875.1|6873.3|6877.1|6874.8|6874.1|6872.3|195
1605199800000|2020-11-12 16:50:00|6875|6873.2|6875.4|6873.6|6876.6|6874.5|6874.2|6872.4|262
1605200100000|2020-11-12 16:55:00|6875.3|6873.5|6875.1|6873.3|6876|6874.2|6874.9|6872.7|208
1605200400000|2020-11-12 17:00:00|6875|6873.2|6874.2|6872.4|6875.1|6873.3|6873.3|6871|188
1605200700000|2020-11-12 17:05:00|6874.1|6872.3|6870.1|6868.3|6874.7|6872.4|6868.3|6865.8|223
1605201000000|2020-11-12 17:10:00|6870|6868.2|6870.6|6868.8|6871.1|6869.3|6869.2|6867.4|180
1605201300000|2020-11-12 17:15:00|6870.4|6868.6|6867.9|6866.1|6870.4|6868.6|6867.8|6866|226
1605201600000|2020-11-12 17:20:00|6868|6866.2|6868.4|6866.6|6868.6|6866.8|6867.6|6865.8|161
1605201900000|2020-11-12 17:25:00|6868.5|6866.7|6864.5|6862.7|6869.3|6867.1|6864|6862.1|220
1605202200000|2020-11-12 17:30:00|6864.4|6862.6|6865.9|6864.1|6866.1|6864.3|6864.1|6861.8|200
1605202500000|2020-11-12 17:35:00|6866|6864.2|6863.7|6861.9|6866.8|6865|6863.3|6861.5|169
1605202800000|2020-11-12 17:40:00|6863.6|6861.8|6860.9|6859.1|6863.9|6862.1|6860|6857.7|170
1605203100000|2020-11-12 17:45:00|6861|6859.2|6854.4|6852.6|6861.6|6859.3|6854.2|6852.4|309
1605203400000|2020-11-12 17:50:00|6854.5|6852.7|6852.1|6850.3|6856.1|6854.3|6849.3|6846.6|355
1605203700000|2020-11-12 17:55:00|6852.2|6850.4|6853|6850|6853.8|6851.5|6850.8|6848.7|251
1605204000000|2020-11-12 18:00:00|6853.1|6850.1|6850.2|6848.4|6853.8|6851.5|6850|6848.2|262
1605204300000|2020-11-12 18:05:00|6850.1|6848.3|6847.2|6845.4|6850.5|6848.7|6846.3|6844.5|253
1605204600000|2020-11-12 18:10:00|6847.1|6845.3|6850.5|6847.5|6850.6|6848|6845.8|6843.6|278
1605204900000|2020-11-12 18:15:00|6849.7|6847.9|6847.3|6845.5|6850.6|6847.9|6844.7|6842.3|297
1605205200000|2020-11-12 18:20:00|6847.1|6845.3|6844.3|6842.5|6849.9|6847.6|6844.3|6842.4|278
1605205500000|2020-11-12 18:25:00|6844.4|6842.6|6847.5|6844.5|6847.9|6845.4|6843.9|6841.4|214
1605205800000|2020-11-12 18:30:00|6847.6|6844.6|6847.8|6846|6849.1|6846.7|6846.1|6843.8|227
1605206100000|2020-11-12 18:35:00|6847.9|6846.1|6849.8|6848|6850.6|6848.3|6847.3|6844.9|159
1605206400000|2020-11-12 18:40:00|6849.9|6848.1|6850.2|6847.2|6851.6|6849.2|6849.2|6846.5|235
1605206700000|2020-11-12 18:45:00|6849.6|6847.8|6849.6|6847.8|6851.8|6849.4|6848.3|6846.5|234
1605207000000|2020-11-12 18:50:00|6849.7|6847.9|6852.8|6849.8|6853.8|6851.4|6849.6|6847.7|292
1605207300000|2020-11-12 18:55:00|6852.9|6849.9|6854.1|6851.1|6854.1|6851.5|6851.3|6849.4|148
1605207600000|2020-11-12 19:00:00|6854.2|6851.2|6855.1|6853.3|6856.3|6854|6853.5|6850.8|211
1605207900000|2020-11-12 19:05:00|6854.9|6853.1|6850|6848.2|6855.9|6854|6850|6848.2|187
1605208200000|2020-11-12 19:10:00|6850.1|6848.3|6850.3|6847.3|6851.3|6849.5|6849.2|6846.9|146
1605208500000|2020-11-12 19:15:00|6850.4|6847.4|6847.4|6845.6|6850.6|6848.3|6847.3|6845|190
1605208800000|2020-11-12 19:20:00|6847.3|6845.5|6848.6|6846.8|6849.4|6847.2|6846.7|6844.4|219
1605209100000|2020-11-12 19:25:00|6848.5|6846.7|6848.6|6846.8|6850|6848.1|6848.1|6846|172
1605209400000|2020-11-12 19:30:00|6848.5|6846.7|6849.7|6847.9|6851.5|6849.1|6847.3|6845.5|219
1605209700000|2020-11-12 19:35:00|6849.6|6847.8|6849.8|6846.8|6852|6849.6|6849.1|6846.7|181
1605210000000|2020-11-12 19:40:00|6849.9|6846.9|6846.4|6844.6|6850.6|6848.1|6846.2|6844.2|218
1605210300000|2020-11-12 19:45:00|6846.3|6844.5|6847.9|6844.9|6849.4|6847|6846|6843.6|217
1605210600000|2020-11-12 19:50:00|6848|6845|6846.3|6844.5|6848.5|6845.5|6844.2|6841.8|302
1605210900000|2020-11-12 19:55:00|6846.2|6844.4|6846.7|6844.9|6848.5|6846.1|6844.5|6842.3|335
1605211200000|2020-11-12 20:00:00|6846.8|6845|6843.7|6840.7|6847.9|6845.4|6842.3|6840|224
1605211500000|2020-11-12 20:05:00|6842.5|6840.6|6837.2|6835.4|6842.5|6840.6|6836.2|6833.7|319
1605211800000|2020-11-12 20:10:00|6837.1|6835.3|6839.9|6836.9|6840.4|6838.2|6837.1|6835.3|238
1605212100000|2020-11-12 20:15:00|6839.8|6836.8|6843.2|6841.4|6844.2|6841.9|6839.3|6836.7|184
1605212400000|2020-11-12 20:20:00|6843.3|6841.5|6843.9|6842.1|6845.4|6843.2|6842.3|6839.8|189
1605212700000|2020-11-12 20:25:00|6844|6842.2|6842.8|6839.8|6846.3|6843.7|6842.2|6839.6|228
1605213000000|2020-11-12 20:30:00|6842.7|6839.7|6841.9|6838.9|6843.2|6841.2|6840.7|6838.1|216
1605213300000|2020-11-12 20:35:00|6841.8|6838.8|6841.8|6838.8|6842.8|6840.4|6840.5|6838.5|157
1605213600000|2020-11-12 20:40:00|6841.4|6839.6|6840.8|6837.8|6842.2|6839.9|6840.1|6837.7|240
1605213900000|2020-11-12 20:45:00|6840.9|6837.9|6839.8|6836.8|6841.4|6838.9|6837.1|6834.7|293
1605214200000|2020-11-12 20:50:00|6839.7|6836.7|6842.8|6839.8|6842.9|6840.2|6839.5|6836.7|266
1605214500000|2020-11-12 20:55:00|6842.9|6839.9|6842.8|6839.8|6843.3|6840.6|6840.1|6838.1|253
1605214800000|2020-11-12 21:00:00|6842.7|6839.7|6842.8|6839.8|6844.8|6842.4|6842.7|6839.7|195
1605215100000|2020-11-12 21:05:00|6842.7|6839.7|6841.5|6838.5|6843.7|6840.7|6841.2|6838.4|180
1605215400000|2020-11-12 21:10:00|6841.6|6838.6|6841.9|6838.9|6842.1|6839.8|6841|6838.5|76
1605215700000|2020-11-12 21:15:00|6841.8|6838.8|6841.5|6838.5|6842.2|6839.7|6840.5|6838.1|97
1605216000000|2020-11-12 21:20:00|6840.4|6838.6|6840.4|6838.6|6840.9|6838.7|6839.6|6837.2|86
1605216300000|2020-11-12 21:25:00|6840.9|6837.9|6838.6|6835.6|6840.9|6838.5|6838.2|6835.5|121
1605216600000|2020-11-12 21:30:00|6838.5|6835.5|6839.5|6836.5|6840.5|6837.5|6838.4|6835.4|116
1605216900000|2020-11-12 21:35:00|6839.6|6836.6|6840.4|6837.4|6840.4|6837.9|6838.4|6835.9|79
1605217200000|2020-11-12 21:40:00|6840.5|6837.5|6840.1|6837.1|6840.7|6838.2|6838.8|6836.7|108
1605217500000|2020-11-12 21:45:00|6840.2|6837.2|6839.1|6836.1|6840.3|6837.3|6838.3|6835.3|134
1605217800000|2020-11-12 21:50:00|6839.2|6836.2|6840.4|6837.4|6841|6838.2|6838.6|6835.6|153
1605218100000|2020-11-12 21:55:00|6840.5|6837.5|6842.3|6838.7|6843.4|6840.4|6840.5|6837.5|193
1605218400000|2020-11-12 22:00:00|6842.6|6838.6|6847.4|6843.4|6850|6846|6841.7|6838.6|49
1605218700000|2020-11-12 22:05:00|6847.5|6843.5|6847.6|6843.6|6848.3|6844.3|6846.4|6842.4|179
1605219000000|2020-11-12 22:10:00|6847.3|6843.3|6844.1|6840.1|6848.2|6844.2|6843.1|6839.1|298
1605219300000|2020-11-12 22:15:00|6844.2|6840.2|6842.7|6838.7|6844.7|6840.7|6838.7|6835.5|235
1605219600000|2020-11-12 22:20:00|6842.5|6838.5|6840.3|6836.3|6843|6839|6839.6|6835.6|257
1605219900000|2020-11-12 22:25:00|6840.4|6836.4|6837.2|6833.2|6842.3|6838.3|6836.2|6832.2|187
1605220200000|2020-11-12 22:30:00|6837.1|6833.1|6837|6834|6837.8|6834.5|6835.8|6832.8|203
1605220500000|2020-11-12 22:35:00|6837.1|6834.1|6834.6|6831|6837.6|6834.6|6832.8|6829.4|192
1605220800000|2020-11-12 22:40:00|6834.3|6830.8|6833.3|6830.3|6835.3|6832|6832.1|6828.9|235
1605221100000|2020-11-12 22:45:00|6833.2|6830|6832.5|6829.5|6833.4|6830.3|6832.3|6829.3|144
1605221400000|2020-11-12 22:50:00|6832.6|6829.6|6832|6828.7|6832.7|6829.7|6830.3|6827.3|161
1605221700000|2020-11-12 22:55:00|6832.1|6828.8|6832.8|6829.8|6833.4|6830.3|6831.7|6828.5|155
1605222000000|2020-11-12 23:00:00|6833.8|6830.8|6835|6832|6835.9|6832.9|6833.8|6830.8|243
1605222300000|2020-11-12 23:05:00|6834.9|6831.9|6836.6|6833.6|6838.6|6835.6|6834.9|6831.9|315
1605222600000|2020-11-12 23:10:00|6836.5|6833.5|6836.4|6833.4|6836.8|6833.8|6836|6833|156
1605222900000|2020-11-12 23:15:00|6836.5|6833.5|6834.3|6831.3|6837.6|6835.3|6834.2|6831.2|318
1605223200000|2020-11-12 23:20:00|6834.2|6831.2|6834.5|6831.5|6835.8|6832.8|6833.7|6831.1|283
1605223500000|2020-11-12 23:25:00|6834.4|6831.4|6834.4|6831.4|6834.6|6832.2|6833.4|6830.4|295
1605223800000|2020-11-12 23:30:00|6834.3|6831.3|6836.6|6833.6|6838|6835.5|6833.7|6830.9|259
1605224100000|2020-11-12 23:35:00|6836.7|6833.7|6838.6|6835.6|6839.5|6837.1|6835.8|6833.1|269
1605224400000|2020-11-12 23:40:00|6838.7|6835.7|6839.1|6836.1|6840.2|6837.6|6838.5|6835.5|180
1605224700000|2020-11-12 23:45:00|6839|6836|6838.9|6835.9|6839.8|6837.8|6837.2|6834.2|201
1605225000000|2020-11-12 23:50:00|6838.1|6836.3|6839.3|6836.3|6839.9|6837.2|6837|6834.6|163
1605225300000|2020-11-12 23:55:00|6839.4|6836.4|6839.7|6836.7|6839.8|6837.4|6838.6|6835.6|160
1605225600000|2020-11-13 00:00:00|6839.9|6836.9|6837.8|6836|6840.9|6838.4|6836.5|6834.1|311
1605225900000|2020-11-13 00:05:00|6837.7|6835.9|6836.9|6835.1|6838.9|6836.4|6836.8|6834.3|200
1605226200000|2020-11-13 00:10:00|6837|6835.2|6839.8|6838|6840.4|6838.4|6836.9|6835.1|183
1605226500000|2020-11-13 00:15:00|6839.9|6838.1|6839.1|6837.3|6840.2|6838.2|6837.5|6835.1|245
1605226800000|2020-11-13 00:20:00|6839.2|6837.4|6840.7|6838.9|6841.5|6839.2|6838.4|6836|246
1605227100000|2020-11-13 00:25:00|6840.8|6839|6842.2|6840.4|6843|6840.8|6840.3|6837.8|264
1605227400000|2020-11-13 00:30:00|6842|6840.2|6839.9|6838.1|6842.3|6840.5|6839.9|6837.9|186
1605227700000|2020-11-13 00:35:00|6840|6838.2|6838.3|6836.5|6840.9|6838.4|6837.7|6835.9|192
1605228000000|2020-11-13 00:40:00|6838.4|6836.6|6835.9|6834.1|6839.1|6836.8|6835.9|6833.9|159
1605228300000|2020-11-13 00:45:00|6835.8|6834|6833|6831.2|6836.1|6834.1|6831.8|6830|262
1605228600000|2020-11-13 00:50:00|6832.9|6831.1|6835.6|6832.6|6836.3|6833.9|6832.9|6831.1|253
1605228900000|2020-11-13 00:55:00|6835.5|6832.5|6832.4|6830.6|6837.7|6835.9|6832.3|6830.1|235
1605229200000|2020-11-13 01:00:00|6832.3|6830.5|6836.2|6834.4|6837.4|6835.6|6832.3|6830.5|324
1605229500000|2020-11-13 01:05:00|6836.3|6834.5|6838.9|6837.1|6839.8|6838|6835.2|6833.4|256
1605229800000|2020-11-13 01:10:00|6839|6837.2|6839.6|6836.6|6839.7|6837.2|6837|6835.2|241
1605230100000|2020-11-13 01:15:00|6839.5|6836.5|6839.6|6837.8|6841.7|6838.9|6838.8|6836.3|243
1605230400000|2020-11-13 01:20:00|6839.7|6837.9|6839|6837.2|6840.4|6838.6|6838.7|6836.9|254
1605230700000|2020-11-13 01:25:00|6839.1|6837.3|6838.1|6836.3|6840.1|6838.3|6838.1|6836.3|178
1605231000000|2020-11-13 01:30:00|6838.2|6836.4|6834.3|6832.5|6838.5|6836.7|6833.3|6831.5|297
1605231300000|2020-11-13 01:35:00|6834.2|6832.4|6834|6832.2|6835.3|6833.5|6831.7|6829.9|323
1605231600000|2020-11-13 01:40:00|6833.8|6832|6833.7|6831.9|6834.9|6832.6|6832.1|6830.1|277
1605231900000|2020-11-13 01:45:00|6833.8|6832|6833.1|6830.1|6834.7|6832.3|6831.5|6829.5|313
1605232200000|2020-11-13 01:50:00|6833|6830|6831.8|6830|6833.9|6831.3|6831.1|6828.7|313
1605232500000|2020-11-13 01:55:00|6831.9|6830.1|6827.3|6825.5|6832.9|6830.8|6825.9|6824.1|340
1605232800000|2020-11-13 02:00:00|6827.9|6824.9|6824.8|6823|6828.4|6826.3|6824.1|6822|335
1605233100000|2020-11-13 02:05:00|6824.9|6823.1|6825.9|6824.1|6827.2|6825.4|6823.5|6821.5|285
1605233400000|2020-11-13 02:10:00|6825.8|6824|6826.4|6824.6|6827.4|6825.6|6824.9|6823.1|234
1605233700000|2020-11-13 02:15:00|6826.3|6824.5|6826.2|6824.4|6826.9|6824.6|6824.7|6822.8|238
1605234000000|2020-11-13 02:20:00|6826.3|6824.5|6825.2|6823.4|6827.4|6825.6|6823.5|6821.7|228
1605234300000|2020-11-13 02:25:00|6825.1|6823.3|6825.2|6823.4|6827.2|6825.1|6825.1|6823.3|241
1605234600000|2020-11-13 02:30:00|6825|6823.2|6826.1|6824.3|6826.8|6825|6824.6|6822.8|200
1605234900000|2020-11-13 02:35:00|6826.3|6824.5|6828.3|6826.5|6829|6827.2|6824.9|6823.1|238
1605235200000|2020-11-13 02:40:00|6828.4|6826.6|6828.4|6826.6|6829.1|6827.3|6825.9|6824.1|213
1605235500000|2020-11-13 02:45:00|6828.5|6826.7|6825|6823.2|6829.1|6826.8|6824.8|6823|224
1605235800000|2020-11-13 02:50:00|6824.9|6823.1|6825.6|6823.8|6826.2|6824.4|6824.8|6823|220
1605236100000|2020-11-13 02:55:00|6825.5|6823.7|6827.3|6825.5|6827.8|6826|6825.1|6823.3|230
1605236400000|2020-11-13 03:00:00|6827.2|6825.4|6827.7|6825.9|6829.7|6827.4|6827.2|6825|258
1605236700000|2020-11-13 03:05:00|6827.6|6825.8|6828.7|6826.9|6829.3|6827.3|6826.5|6824.7|206
1605237000000|2020-11-13 03:10:00|6828.8|6827|6826.8|6825|6828.9|6827.1|6826.1|6823.7|211
1605237300000|2020-11-13 03:15:00|6826.9|6825.1|6826.6|6824.8|6827.7|6825.5|6825.7|6823.3|153
1605237600000|2020-11-13 03:20:00|6826.7|6824.9|6827|6825.2|6827.2|6825.4|6825.8|6824|120
1605237900000|2020-11-13 03:25:00|6827.1|6825.3|6826.5|6824.7|6827.2|6825.3|6825.7|6823.9|147
1605238200000|2020-11-13 03:30:00|6826.8|6825|6826.8|6825|6827.5|6825.1|6825.7|6823.5|157
1605238500000|2020-11-13 03:35:00|6826.9|6825.1|6825.2|6823.4|6828.2|6825.7|6825.1|6822.8|139
1605238800000|2020-11-13 03:40:00|6825.1|6823.3|6826|6824.2|6827.2|6825.4|6825.1|6823.3|136
1605239100000|2020-11-13 03:45:00|6826.1|6824.3|6826.7|6824.9|6828.7|6826.5|6825.7|6823.6|184
1605239400000|2020-11-13 03:50:00|6826.6|6824.8|6822.5|6819.5|6827.6|6825.5|6821.9|6819.5|272
1605239700000|2020-11-13 03:55:00|6822.6|6819.6|6820.1|6818.3|6823.6|6821.1|6819.8|6817.7|259
1605240000000|2020-11-13 04:00:00|6820|6818.2|6821.9|6820.1|6822.5|6820.7|6819.4|6817|221
1605240300000|2020-11-13 04:05:00|6821.8|6820|6823.2|6821.4|6823.7|6821.9|6821.8|6820|184
1605240600000|2020-11-13 04:10:00|6823.3|6821.5|6822.6|6820.8|6824.4|6822.4|6822.4|6820.1|205
1605240900000|2020-11-13 04:15:00|6822.7|6820.9|6823|6821.2|6823.5|6821.4|6821.7|6819.9|156
1605241200000|2020-11-13 04:20:00|6822.9|6821.1|6823|6821.2|6824.2|6822.1|6821.7|6819.6|228
1605241500000|2020-11-13 04:25:00|6822.9|6821.1|6825.5|6823.7|6825.6|6823.8|6822.8|6821|182
1605241800000|2020-11-13 04:30:00|6825.6|6823.8|6826.2|6824.4|6826.4|6824.6|6825.2|6823.4|181
1605242100000|2020-11-13 04:35:00|6826.1|6824.3|6826.7|6824.9|6828.3|6826.3|6826|6824.2|243
1605242400000|2020-11-13 04:40:00|6826.6|6824.8|6821|6819.2|6827.2|6825.4|6820.6|6818.6|246
1605242700000|2020-11-13 04:45:00|6821.1|6819.3|6821.8|6820|6822.9|6820.6|6819.9|6818|179
1605243000000|2020-11-13 04:50:00|6821.9|6820.1|6823.5|6821.7|6823.5|6821.7|6821.9|6819.8|149
1605243300000|2020-11-13 04:55:00|6824.2|6821.2|6818.7|6816.9|6824.2|6821.8|6818.4|6816.6|192
1605243600000|2020-11-13 05:00:00|6818.3|6816.5|6822.7|6820.9|6823.4|6821.6|6815.4|6813.4|290
1605243900000|2020-11-13 05:05:00|6822.4|6820.6|6825|6823.2|6825.5|6823.7|6822|6820.2|213
1605244200000|2020-11-13 05:10:00|6825.1|6823.3|6825|6823.2|6825.7|6823.3|6824.5|6822.4|185
1605244500000|2020-11-13 05:15:00|6825.1|6823.3|6826.4|6824.6|6826.7|6824.9|6825|6823.2|183
1605244800000|2020-11-13 05:20:00|6826.3|6824.5|6823.7|6820.7|6826.8|6825|6822.7|6820.6|159
1605245100000|2020-11-13 05:25:00|6823.6|6820.6|6824.7|6822.9|6825.6|6823.2|6822.6|6820.3|190
1605245400000|2020-11-13 05:30:00|6824.8|6823|6822|6820.2|6824.8|6823|6821.7|6819.9|215
1605245700000|2020-11-13 05:35:00|6821.9|6820.1|6819.9|6818.1|6822.5|6820.6|6819.9|6817.9|216
1605246000000|2020-11-13 05:40:00|6820|6818.2|6822|6820.2|6822|6820.2|6819.9|6818|160
1605246300000|2020-11-13 05:45:00|6821.9|6820.1|6821.7|6819.9|6822.1|6820.3|6820.7|6818.9|156
1605246600000|2020-11-13 05:50:00|6821.8|6820|6823|6821.2|6823.1|6821.3|6821.6|6819.8|149
1605246900000|2020-11-13 05:55:00|6822.9|6821.1|6820.9|6819.1|6823.3|6821.5|6820.7|6818.9|204
1605247200000|2020-11-13 06:00:00|6820.8|6819|6821.7|6819.9|6821.8|6820|6819.9|6817.4|210
1605247500000|2020-11-13 06:05:00|6821.8|6820|6822|6820.2|6822.7|6820.4|6820.6|6818.8|258
1605247800000|2020-11-13 06:10:00|6821.6|6819.8|6819.4|6817.6|6821.6|6819.8|6819.1|6816.9|203
1605248100000|2020-11-13 06:15:00|6820|6817|6819|6817.2|6820.3|6818.1|6818.1|6816.3|159
1605248400000|2020-11-13 06:20:00|6819.1|6817.3|6819.1|6817.3|6820.6|6818.4|6818.6|6816.8|169
1605248700000|2020-11-13 06:25:00|6819|6817.2|6820.7|6818.9|6821.3|6819|6818.6|6816.8|153
1605249000000|2020-11-13 06:30:00|6820.8|6819|6821.9|6820.1|6822.4|6820.6|6819|6817.2|161
1605249300000|2020-11-13 06:35:00|6822.1|6820.3|6824.3|6822.5|6824.3|6822.5|6821.7|6819.9|186
1605249600000|2020-11-13 06:40:00|6824.2|6822.4|6823.4|6821.6|6824.9|6823.1|6821.9|6820.1|252
1605249900000|2020-11-13 06:45:00|6823.5|6821.7|6823.8|6822|6824.1|6822.1|6822.3|6820.5|223
1605250200000|2020-11-13 06:50:00|6823.7|6821.9|6823.9|6822.1|6824.3|6822.4|6823|6821.2|209
1605250500000|2020-11-13 06:55:00|6823.8|6822|6825.6|6823.8|6825.7|6823.9|6823.8|6822|192
1605250800000|2020-11-13 07:00:00|6825.1|6823.3|6823.8|6822|6825.9|6824|6823.2|6821.4|204
1605251100000|2020-11-13 07:05:00|6823.7|6821.9|6823|6821.2|6823.9|6822.1|6821.6|6819.8|191
1605251400000|2020-11-13 07:10:00|6822.9|6821.1|6823.4|6821.6|6823.8|6821.6|6822.5|6820.6|185
1605251700000|2020-11-13 07:15:00|6823.3|6821.5|6819.9|6818.1|6824.9|6823|6819.8|6818|272
1605252000000|2020-11-13 07:20:00|6820|6818.2|6821.3|6819.5|6822.1|6819.9|6819.7|6817.9|223
1605252300000|2020-11-13 07:25:00|6821.2|6819.4|6821.3|6819.5|6823|6821|6821.1|6819.3|187
1605252600000|2020-11-13 07:30:00|6821.4|6819.6|6822|6820.2|6823|6821.2|6820.5|6818.7|211
1605252900000|2020-11-13 07:35:00|6821.9|6820.1|6821.9|6820.1|6822.9|6821|6821.4|6819.2|208
1605253200000|2020-11-13 07:40:00|6821.8|6820|6820.9|6819.1|6821.9|6820.1|6819.5|6817.7|192
1605253500000|2020-11-13 07:45:00|6821|6819.2|6823.1|6821.3|6824.2|6822.4|6820.9|6819.1|224
1605253800000|2020-11-13 07:50:00|6823|6821.2|6824.8|6823|6825.4|6823.4|6823|6821.1|218
1605254100000|2020-11-13 07:55:00|6824.7|6822.9|6829.9|6828.1|6830.6|6828.2|6824|6822.2|329
1605254400000|2020-11-13 08:00:00|6829.6|6827.8|6831.8|6830|6833.4|6831.6|6828.7|6826.9|271
1605254700000|2020-11-13 08:05:00|6831.9|6830.1|6831.8|6830|6832.6|6830.8|6829.7|6827.9|242
1605255000000|2020-11-13 08:10:00|6831.9|6830.1|6833.9|6832.1|6834|6832.2|6830.3|6828.5|280
1605255300000|2020-11-13 08:15:00|6834|6832.2|6829.5|6827.7|6834.6|6832.8|6829.2|6826.8|262
1605255600000|2020-11-13 08:20:00|6829.4|6827.6|6825.9|6824.1|6829.5|6827.7|6825.3|6823|269
1605255900000|2020-11-13 08:25:00|6826|6824.2|6826.7|6824.9|6827|6824.9|6824|6822.2|271
1605256200000|2020-11-13 08:30:00|6826.8|6825|6826.9|6825.1|6827.2|6825.4|6824.5|6822.7|209
1605256500000|2020-11-13 08:35:00|6827.1|6825.3|6827.5|6825.7|6827.8|6826|6825.9|6824.1|296
1605256800000|2020-11-13 08:40:00|6827.4|6825.6|6819.9|6818.1|6827.4|6825.6|6819.7|6817.9|288
1605257100000|2020-11-13 08:45:00|6820|6818.2|6818.4|6816.6|6820.3|6818.5|6817.9|6815.7|281
1605257400000|2020-11-13 08:50:00|6818.5|6816.7|6816.4|6814.6|6818.9|6817|6815.7|6813.5|307
1605257700000|2020-11-13 08:55:00|6816.5|6814.7|6817.9|6816.1|6818.1|6816.3|6814.3|6812|241
1605258000000|2020-11-13 09:00:00|6818|6816.2|6815.9|6814.1|6818.3|6816.2|6814.5|6812.7|175
1605258300000|2020-11-13 09:05:00|6816|6814.2|6814.9|6813.1|6817.5|6815.7|6814.8|6813|205
1605258600000|2020-11-13 09:10:00|6814.8|6813|6812.4|6810.6|6815.2|6813.4|6811.8|6810|239
1605258900000|2020-11-13 09:15:00|6812.3|6810.5|6815.8|6814|6815.9|6814.1|6811.7|6809.9|272
1605259200000|2020-11-13 09:20:00|6815.9|6814.1|6818|6816.2|6818.9|6817.1|6815.9|6814.1|298
1605259500000|2020-11-13 09:25:00|6818.3|6816.5|6817.8|6816|6819|6817.2|6816.6|6814.8|293
1605259800000|2020-11-13 09:30:00|6817.9|6816.1|6816.9|6815.1|6819|6817|6816.5|6814.7|215
1605260100000|2020-11-13 09:35:00|6817|6815.2|6812.9|6811.1|6817.2|6815.4|6812.2|6810.4|287
1605260400000|2020-11-13 09:40:00|6812.8|6811|6816.8|6815|6816.9|6815.1|6812.7|6810.7|230
1605260700000|2020-11-13 09:45:00|6816.7|6814.9|6821.5|6819.7|6821.8|6820|6816.7|6814.9|274
1605261000000|2020-11-13 09:50:00|6821.6|6819.8|6826.8|6825|6827.4|6825.1|6821.3|6819.5|307
1605261300000|2020-11-13 09:55:00|6826.7|6824.9|6829.8|6826.8|6829.8|6827.4|6826.1|6824.3|204
1605261600000|2020-11-13 10:00:00|6829.2|6827.4|6833.9|6832.1|6835.7|6833.3|6829.1|6826.8|360
1605261900000|2020-11-13 10:05:00|6834|6832.2|6835.3|6833.5|6837.2|6835.4|6833.1|6831.3|270
1605262200000|2020-11-13 10:10:00|6835.4|6833.6|6836.6|6834.8|6836.6|6834.8|6834.6|6832.7|189
1605262500000|2020-11-13 10:15:00|6836.7|6834.9|6834|6832.2|6836.7|6834.9|6831.5|6829.3|278
1605262800000|2020-11-13 10:20:00|6833.9|6832.1|6836.2|6834.4|6836.7|6834.9|6833.1|6831.3|188
1605263100000|2020-11-13 10:25:00|6836.3|6834.5|6832.4|6829.4|6836.4|6834.6|6831.8|6828.8|207
1605263400000|2020-11-13 10:30:00|6832.5|6829.5|6832.1|6830.3|6833.7|6831.9|6830.9|6829.1|240
1605263700000|2020-11-13 10:35:00|6832.2|6830.4|6834.7|6832.9|6834.7|6832.9|6832.2|6830.4|267
1605264000000|2020-11-13 10:40:00|6834.6|6832.8|6833.9|6832.1|6836|6834.2|6832.6|6830.6|237
1605264300000|2020-11-13 10:45:00|6834.6|6832.8|6833.8|6832|6835.6|6833.2|6833.4|6831.6|222
1605264600000|2020-11-13 10:50:00|6833.9|6832.1|6838.8|6837|6839.6|6837.8|6833.7|6831.9|232
1605264900000|2020-11-13 10:55:00|6838.7|6836.9|6837.3|6835.5|6839.4|6837|6835|6833|223
1605265200000|2020-11-13 11:00:00|6837.2|6835.4|6833.6|6831.8|6838.1|6835.9|6833.5|6831.7|234
1605265500000|2020-11-13 11:05:00|6833.7|6831.9|6831.7|6829.9|6834.6|6832.4|6831.2|6829.4|223
1605265800000|2020-11-13 11:10:00|6831.6|6829.8|6834.8|6833|6835.2|6833.1|6831.5|6829.7|195
1605266100000|2020-11-13 11:15:00|6834.7|6832.9|6830.8|6829|6835.4|6833|6830.7|6828.7|274
1605266400000|2020-11-13 11:20:00|6830.7|6828.9|6830.8|6829|6832.6|6830.6|6830.4|6828.3|255
1605266700000|2020-11-13 11:25:00|6830.9|6829.1|6832.8|6831|6834.2|6832.2|6828.8|6826.6|282
1605267000000|2020-11-13 11:30:00|6832.9|6831.1|6830|6828.2|6833.4|6831.3|6830|6828.2|250
1605267300000|2020-11-13 11:35:00|6830.1|6828.3|6829.8|6828|6831.6|6829.8|6829.7|6827.6|213
1605267600000|2020-11-13 11:40:00|6829.7|6827.9|6830.7|6828.9|6831.7|6829.5|6829.7|6827.5|175
1605267900000|2020-11-13 11:45:00|6830.8|6829|6829.6|6827.8|6831.7|6829.9|6829.5|6827.4|175
1605268200000|2020-11-13 11:50:00|6829.7|6827.9|6830.8|6829|6830.9|6829.1|6828.7|6826.9|153
1605268500000|2020-11-13 11:55:00|6830.7|6828.9|6831.1|6829.3|6832.2|6830.4|6830.4|6827.9|177
1605268800000|2020-11-13 12:00:00|6831|6829.2|6828.8|6827|6832.2|6829.8|6826.8|6824.5|225
1605269100000|2020-11-13 12:05:00|6828.7|6826.9|6822.9|6821.1|6828.9|6827.1|6822.7|6820.9|243
1605269400000|2020-11-13 12:10:00|6822.8|6821|6823.4|6821.6|6825|6823.2|6821.8|6820|287
1605269700000|2020-11-13 12:15:00|6823.7|6821.9|6824.3|6822.5|6826.7|6824.3|6823.7|6821.5|229
1605270000000|2020-11-13 12:20:00|6824.4|6822.6|6827.2|6825.4|6828.8|6826.9|6823.9|6821.5|209
1605270300000|2020-11-13 12:25:00|6826.9|6825.1|6829.8|6828|6830.4|6828.2|6826.8|6825|232
1605270600000|2020-11-13 12:30:00|6829.9|6828.1|6826.8|6823.8|6830.6|6828.8|6826.2|6823.8|173
1605270900000|2020-11-13 12:35:00|6826.7|6823.7|6827.6|6825.8|6827.7|6825.9|6824.8|6823|110
1605271200000|2020-11-13 12:40:00|6827.5|6825.7|6827.6|6825.8|6829.5|6827|6826.3|6823.8|183
1605271500000|2020-11-13 12:45:00|6827.5|6825.7|6826.9|6825.1|6829.6|6827.8|6826.4|6824.6|198
1605271800000|2020-11-13 12:50:00|6827|6825.2|6830|6828.2|6831.3|6829.1|6827|6825.2|205
1605272100000|2020-11-13 12:55:00|6830.1|6828.3|6828.5|6826.7|6830.3|6828.5|6828.1|6826.3|195
1605272400000|2020-11-13 13:00:00|6828.6|6826.8|6827.9|6826.1|6829.7|6827.9|6826.2|6823.9|253
1605272700000|2020-11-13 13:05:00|6827.8|6826|6828.9|6827.1|6830.8|6829|6827.7|6825.9|188
1605273000000|2020-11-13 13:10:00|6828.8|6827|6828.9|6827.1|6829.7|6827.9|6826.7|6824.9|235
1605273300000|2020-11-13 13:15:00|6828.8|6827|6828.4|6826.6|6829.6|6827.8|6828|6826.2|146
1605273600000|2020-11-13 13:20:00|6828.5|6826.7|6827.5|6825.7|6828.8|6827|6825.9|6824|220
1605273900000|2020-11-13 13:25:00|6827.4|6825.6|6827.7|6824.7|6828.3|6826.5|6825.8|6823.6|184
1605274200000|2020-11-13 13:30:00|6827.8|6824.8|6827.6|6825.8|6828|6825.9|6825.8|6824|175
1605274500000|2020-11-13 13:35:00|6827.5|6825.7|6828.3|6826.5|6828.9|6827.1|6826.3|6824.5|237
1605274800000|2020-11-13 13:40:00|6828.4|6826.6|6829.4|6827.6|6831.5|6829.4|6828.2|6826.4|245
1605275100000|2020-11-13 13:45:00|6829.6|6827.8|6833.1|6831.3|6833.9|6832.1|6828.1|6826.3|304
1605275400000|2020-11-13 13:50:00|6833|6831.2|6836.2|6834.4|6836.2|6834.4|6832|6830.2|207
1605275700000|2020-11-13 13:55:00|6836.1|6834.3|6839.9|6838.1|6840.2|6838.4|6835.7|6833.9|296
1605276000000|2020-11-13 14:00:00|6839.8|6838|6838.8|6837|6841.7|6839.9|6838.7|6836.9|224
1605276300000|2020-11-13 14:05:00|6838.7|6836.9|6835.3|6833.5|6839.4|6837.6|6835.3|6833.5|260
1605276600000|2020-11-13 14:10:00|6835.2|6833.4|6835.7|6833.9|6836.5|6834.3|6832.7|6830.9|271
1605276900000|2020-11-13 14:15:00|6835.6|6833.8|6834.8|6833|6835.8|6834|6833.7|6831.7|251
1605277200000|2020-11-13 14:20:00|6834.7|6832.9|6833.9|6832.1|6835.2|6833.4|6833.3|6831|182
1605277500000|2020-11-13 14:25:00|6834|6832.2|6834.9|6833.1|6836|6834.2|6833.9|6832.1|151
1605277800000|2020-11-13 14:30:00|6835|6833.2|6834.9|6833.1|6835.8|6834|6833.4|6831.6|248
1605278100000|2020-11-13 14:35:00|6834.8|6833|6836.9|6835.1|6838|6836.2|6833.2|6830.8|284
1605278400000|2020-11-13 14:40:00|6837|6835.2|6834.9|6833.1|6839|6837|6834.8|6832.9|240
1605278700000|2020-11-13 14:45:00|6834.7|6832.9|6834.9|6833.1|6836.5|6834.7|6834.5|6832.1|306
1605279000000|2020-11-13 14:50:00|6835|6833.2|6834.4|6832.6|6835.6|6833.8|6832.2|6830.4|245
1605279300000|2020-11-13 14:55:00|6834.3|6832.5|6838.2|6835.2|6838.2|6835.5|6834.3|6832.5|200
1605279600000|2020-11-13 15:00:00|6837.9|6834.9|6838|6836.2|6838.7|6836.9|6834.8|6832.6|346
1605279900000|2020-11-13 15:05:00|6837.9|6836.1|6839.9|6838.1|6840.3|6838.5|6835.2|6833.4|309
1605280200000|2020-11-13 15:10:00|6840|6838.2|6833.6|6831.8|6840|6838.2|6833.6|6831.8|314
1605280500000|2020-11-13 15:15:00|6833.7|6831.9|6831.6|6829.8|6833.9|6832.1|6830.2|6827.7|345
1605280800000|2020-11-13 15:20:00|6831.5|6829.7|6835.4|6833.6|6835.8|6834|6831.4|6829.2|231
1605281100000|2020-11-13 15:25:00|6835.5|6833.7|6838.4|6836.6|6839.6|6837.8|6834.4|6832.6|210
1605281400000|2020-11-13 15:30:00|6838.5|6836.7|6840.2|6838.4|6840.9|6839.1|6837.4|6835.6|266
1605281700000|2020-11-13 15:35:00|6840.3|6838.5|6838.7|6836.9|6843|6841.2|6838.2|6836.4|329
1605282000000|2020-11-13 15:40:00|6838.6|6836.8|6841.3|6839.5|6842.5|6840.7|6837|6834.8|308
1605282300000|2020-11-13 15:45:00|6841.4|6839.6|6841.9|6840.1|6843.6|6841.8|6839|6836.8|279
1605282600000|2020-11-13 15:50:00|6841.8|6840|6838.5|6836.7|6842.6|6840.8|6838.4|6836.3|334
1605282900000|2020-11-13 15:55:00|6838.3|6836.5|6835.8|6834|6838.4|6836.6|6832.9|6831.1|400
1605283200000|2020-11-13 16:00:00|6835.9|6834.1|6835.8|6834|6838.4|6836.6|6834.8|6832.5|366
1605283500000|2020-11-13 16:05:00|6835.9|6834.1|6837.5|6835.7|6838.1|6836.1|6835.6|6833.6|206
1605283800000|2020-11-13 16:10:00|6837.2|6835.4|6834.6|6832.8|6837.6|6835.8|6834.1|6832.3|284
1605284100000|2020-11-13 16:15:00|6834.7|6832.9|6835.7|6833.9|6836.9|6835.1|6833.7|6831.5|220
1605284400000|2020-11-13 16:20:00|6835.6|6833.8|6834.8|6833|6837.7|6835.9|6834.7|6832.9|265
1605284700000|2020-11-13 16:25:00|6834.7|6832.9|6833.7|6831.9|6835.1|6833.3|6833.6|6831.8|174
1605285000000|2020-11-13 16:30:00|6833.6|6831.8|6832.5|6830.7|6833.8|6832|6831.7|6829.9|270
1605285300000|2020-11-13 16:35:00|6832.2|6830.4|6832|6830.2|6833|6831.2|6830.9|6829.1|241
1605285600000|2020-11-13 16:40:00|6832.1|6830.3|6835|6833.2|6835.5|6833.7|6832|6830.2|237
1605285900000|2020-11-13 16:45:00|6834.9|6833.1|6834.3|6832.5|6835|6833.2|6833.1|6831.3|192
1605286200000|2020-11-13 16:50:00|6834.2|6832.4|6834.9|6833.1|6835|6833.2|6833.4|6831.6|231
1605286500000|2020-11-13 16:55:00|6835|6833.2|6838.4|6836.6|6839.5|6837.7|6834.9|6833.1|181
1605286800000|2020-11-13 17:00:00|6838.7|6836.9|6839|6837.2|6840.6|6838.8|6838.7|6836.5|238
1605287100000|2020-11-13 17:05:00|6839.1|6837.3|6841.9|6840.1|6842.8|6841|6838.9|6837.1|335
1605287400000|2020-11-13 17:10:00|6841.8|6840|6839.7|6837.9|6842.1|6840.3|6839.2|6837|196
1605287700000|2020-11-13 17:15:00|6839.8|6838|6840.3|6838.5|6841.2|6839.4|6837.9|6836.1|223
1605288000000|2020-11-13 17:20:00|6840.4|6838.6|6840|6838.2|6841.9|6840.1|6839.9|6837.8|210
1605288300000|2020-11-13 17:25:00|6840.1|6838.3|6840.8|6839|6841.5|6839.7|6839.6|6837.8|183
1605288600000|2020-11-13 17:30:00|6840.9|6839.1|6840.9|6839.1|6843|6841.2|6840.8|6839|175
1605288900000|2020-11-13 17:35:00|6840.8|6839|6839.9|6838.1|6840.9|6839.1|6839.6|6837.8|120
1605289200000|2020-11-13 17:40:00|6839.8|6838|6842.2|6840.4|6842.3|6840.5|6839.7|6837.9|93
1605289500000|2020-11-13 17:45:00|6842.1|6840.3|6841.9|6840.1|6844.1|6842.3|6841.8|6839.6|149
1605289800000|2020-11-13 17:50:00|6842|6840.2|6845.1|6843.3|6846.7|6844.3|6840.8|6839|214
1605290100000|2020-11-13 17:55:00|6845.5|6843.7|6846.6|6844.8|6846.9|6844.8|6845|6842.7|175
1605290400000|2020-11-13 18:00:00|6846.5|6844.7|6845.3|6843.5|6847.5|6845.2|6845.2|6843.4|134
1605290700000|2020-11-13 18:05:00|6845.4|6843.6|6847.7|6845.9|6847.7|6845.9|6845|6843.2|139
1605291000000|2020-11-13 18:10:00|6847.6|6845.8|6848.8|6847|6849.6|6847.4|6847.6|6845.7|207
1605291300000|2020-11-13 18:15:00|6848.7|6846.9|6847.7|6845.9|6849|6847.2|6846.8|6844.4|138
1605291600000|2020-11-13 18:20:00|6847.8|6846|6847|6844|6847.8|6846|6845.3|6842.9|183
1605291900000|2020-11-13 18:25:00|6847.1|6844.1|6846|6844.2|6847.9|6845.6|6845.1|6843.3|130
1605292200000|2020-11-13 18:30:00|6846.1|6844.3|6845.9|6844.1|6846.6|6844.3|6845.1|6842.7|133
1605292500000|2020-11-13 18:35:00|6846|6844.2|6846|6844.2|6846.7|6844.7|6845.4|6843.4|150
1605292800000|2020-11-13 18:40:00|6846.1|6844.3|6846.5|6844.7|6847.5|6845.2|6846|6843.8|128
1605293100000|2020-11-13 18:45:00|6847|6844|6843|6841.2|6847|6845.2|6842.7|6840.3|162
1605293400000|2020-11-13 18:50:00|6843.3|6841.5|6842.8|6841|6844.5|6842.3|6842.5|6840.6|175
1605293700000|2020-11-13 18:55:00|6842.7|6840.9|6842.8|6841|6843|6841.2|6842.6|6840.8|91
1605294000000|2020-11-13 19:00:00|6842.9|6841.1|6842.9|6841.1|6843.9|6842.1|6842.7|6840.4|87
1605294300000|2020-11-13 19:05:00|6843|6841.2|6842.7|6840.9|6844.6|6842.7|6842.7|6840.6|171
1605294600000|2020-11-13 19:10:00|6842.8|6841|6843.9|6842.1|6844|6842.2|6842.7|6840.9|154
1605294900000|2020-11-13 19:15:00|6843.8|6842|6845.1|6842.1|6845.1|6842.8|6842.8|6840.5|161
1605295200000|2020-11-13 19:20:00|6845|6842|6846.1|6844.3|6846.6|6844.5|6844.3|6842|137
1605295500000|2020-11-13 19:25:00|6846|6844.2|6843.4|6841.6|6846.1|6844.3|6842.6|6840.6|156
1605295800000|2020-11-13 19:30:00|6843.5|6841.7|6843.1|6841.3|6844.4|6842.4|6843|6840.6|109
1605296100000|2020-11-13 19:35:00|6843.2|6841.4|6843.9|6842.1|6844.3|6842.3|6842.8|6840.5|142
1605296400000|2020-11-13 19:40:00|6843.8|6842|6844|6842.2|6844.5|6842.7|6842.9|6841.1|124
1605296700000|2020-11-13 19:45:00|6843.8|6842|6842.1|6840.3|6844|6842.2|6842|6840.2|115
1605297000000|2020-11-13 19:50:00|6842|6840.2|6841|6839.2|6842.7|6840.9|6840.9|6838.7|113
1605297300000|2020-11-13 19:55:00|6840.9|6839.1|6840.2|6838.4|6843.1|6841.3|6840.2|6837.9|177
1605297600000|2020-11-13 20:00:00|6840.1|6838.3|6841.7|6838.7|6842.6|6840.5|6839.7|6837.7|178
1605297900000|2020-11-13 20:05:00|6841.8|6838.8|6841.2|6839.4|6842.7|6840.3|6840.9|6838.6|148
1605298200000|2020-11-13 20:10:00|6841.9|6838.9|6842.6|6840.8|6843.3|6841|6840.9|6838.5|171
1605298500000|2020-11-13 20:15:00|6842.5|6840.7|6842.2|6840.4|6843.3|6840.9|6840.2|6838.4|189
1605298800000|2020-11-13 20:20:00|6842.3|6840.5|6844.8|6841.8|6844.9|6842.4|6842.2|6840.2|153
1605299100000|2020-11-13 20:25:00|6844.7|6841.7|6846.5|6843.5|6846.7|6844.1|6844.7|6841.7|173
1605299400000|2020-11-13 20:30:00|6846.1|6843.1|6846.4|6843.4|6846.9|6844.2|6845.1|6842.9|157
1605299700000|2020-11-13 20:35:00|6846.5|6843.5|6847.1|6845.3|6847.8|6845.4|6845.1|6842.8|132
1605300000000|2020-11-13 20:40:00|6847.2|6845.4|6846.1|6844.3|6847.2|6845.4|6846|6843.6|69
1605300300000|2020-11-13 20:45:00|6846.2|6844.4|6846.2|6844.4|6847|6844.5|6845.9|6843.6|85
1605300600000|2020-11-13 20:50:00|6846.1|6844.3|6846.1|6844.3|6847.7|6845.3|6845.9|6843.6|131
1605300900000|2020-11-13 20:55:00|6846|6844.2|6848.8|6845.8|6848.9|6845.9|6846|6843.5|136
1605474000000|2020-11-15 21:00:00|6850.8|6838.8|6848.7|6842.2|6850.8|6842.3|6847.2|6838.8|31
1605474300000|2020-11-15 21:05:00|6849.5|6839.6|6849.4|6839.4|6849.5|6839.6|6849.4|6839.4|2
1605474600000|2020-11-15 21:10:00|6848.7|6842.2|6848.6|6838.6|6850.5|6842.3|6848.6|6838.6|36
1605474900000|2020-11-15 21:15:00|6849.8|6842.3|6848.4|6838.4|6849.8|6842.3|6848.1|6838.1|12
1605475200000|2020-11-15 21:20:00|6849.8|6842.3|6849.8|6842.3|6849.8|6842.3|6848|6838|19
1605475500000|2020-11-15 21:25:00|6847.9|6837.9|6849.9|6844.2|6853.4|6844.2|6847.9|6837.9|11
1605475800000|2020-11-15 21:30:00|6853.3|6843.5|6854|6846.8|6856.3|6849.5|6850.2|6843.5|42
1605476100000|2020-11-15 21:35:00|6852.9|6847.2|6852.9|6847.3|6857.3|6849.3|6849.5|6843.8|74
1605476400000|2020-11-15 21:40:00|6851.8|6846.2|6855.7|6849.5|6855.9|6849.5|6851.6|6844.9|39
1605476700000|2020-11-15 21:45:00|6855.4|6845.8|6857.1|6850.5|6857.1|6850.5|6854.9|6845.5|34
1605477000000|2020-11-15 21:50:00|6856.6|6849.9|6855|6848.8|6864.3|6857.1|6854|6847.5|79
1605477300000|2020-11-15 21:55:00|6855.3|6849.1|6851.9|6841.9|6857.3|6849.8|6847.2|6837.2|59
1605477600000|2020-11-15 22:00:00|6851|6841|6850.4|6842.9|6852.5|6844|6850|6840|46
1605477900000|2020-11-15 22:05:00|6848.6|6838.6|6847.7|6843.7|6851.4|6844.7|6846.7|6838.6|84
1605478200000|2020-11-15 22:10:00|6847.6|6843.6|6849.3|6845.3|6852.2|6848.2|6846.3|6842.3|185
1605478500000|2020-11-15 22:15:00|6849.9|6845.9|6848.1|6844.1|6851.8|6847.8|6848.1|6844.1|142
1605478800000|2020-11-15 22:20:00|6849.3|6845.3|6849.8|6845.8|6852.3|6848.3|6848.5|6844.5|98
1605479100000|2020-11-15 22:25:00|6850.5|6846.5|6850.4|6846.4|6851.7|6847.7|6849.5|6845.5|59
1605479400000|2020-11-15 22:30:00|6850.5|6846.5|6850.5|6846.5|6851.8|6847.8|6850.1|6846.1|90
1605479700000|2020-11-15 22:35:00|6850.4|6846.4|6850.3|6846.3|6851.2|6847.2|6849.5|6845.5|96
1605480000000|2020-11-15 22:40:00|6850.2|6846.2|6850.4|6846.4|6852|6848|6850|6846|150
1605480300000|2020-11-15 22:45:00|6850.9|6846.9|6850.3|6846.3|6851.9|6847.9|6849.9|6845.9|114
1605480600000|2020-11-15 22:50:00|6850.4|6846.4|6848.9|6844.9|6850.5|6846.5|6848.4|6844.4|143
1605480900000|2020-11-15 22:55:00|6848.7|6844.7|6848.4|6844.4|6850|6846|6847.5|6843.5|198
1605481200000|2020-11-15 23:00:00|6848.5|6844.5|6849.7|6846.7|6851.3|6847.5|6848.3|6844.3|425
1605481500000|2020-11-15 23:05:00|6849.6|6846.6|6853.6|6850.6|6856.8|6853.8|6849.5|6846.5|239
1605481800000|2020-11-15 23:10:00|6853.7|6850.7|6853.7|6850.7|6853.8|6850.8|6850.5|6847.5|159
1605482100000|2020-11-15 23:15:00|6853.6|6850.6|6855.3|6852.3|6857.3|6854.5|6852.7|6849.7|255
1605482400000|2020-11-15 23:20:00|6855.2|6852.2|6853.8|6850.8|6857.1|6854.1|6853|6850.6|209
1605482700000|2020-11-15 23:25:00|6853.7|6850.7|6855.5|6852.5|6857.2|6854.2|6853.7|6850.7|202
1605483000000|2020-11-15 23:30:00|6855.4|6852.4|6857|6854|6857.7|6854.7|6854.9|6851.9|145
1605483300000|2020-11-15 23:35:00|6856.9|6853.9|6861.8|6858.8|6862|6859.7|6856.9|6853.9|204
1605483600000|2020-11-15 23:40:00|6861.9|6858.9|6862.1|6860.3|6862.9|6860.4|6859.9|6857.5|222
1605483900000|2020-11-15 23:45:00|6862.2|6860.4|6872.7|6869.7|6873.4|6870.6|6860.8|6859|397
1605484200000|2020-11-15 23:50:00|6872.8|6869.8|6875.6|6872.6|6875.8|6872.8|6870.7|6868|297
1605484500000|2020-11-15 23:55:00|6875.7|6872.7|6871|6869.2|6876.8|6873.8|6871|6868.6|265
1605484800000|2020-11-16 00:00:00|6870.9|6869.1|6869.9|6868.1|6871.8|6869.4|6868.5|6866|369
1605485100000|2020-11-16 00:05:00|6870|6868.2|6869.6|6867.8|6870.9|6868.4|6866.2|6863.9|285
1605485400000|2020-11-16 00:10:00|6869.8|6868|6871.6|6869.8|6872.8|6870.3|6867.4|6865.4|268
1605485700000|2020-11-16 00:15:00|6871.7|6869.9|6870.7|6868.9|6872.4|6870.2|6869.2|6867.4|195
1605486000000|2020-11-16 00:20:00|6870.8|6869|6868.4|6866.6|6872.8|6870.5|6868.3|6866.5|181
1605486300000|2020-11-16 00:25:00|6868.5|6866.7|6869.2|6867.4|6870.2|6868|6868.3|6865.9|174
1605486600000|2020-11-16 00:30:00|6869.1|6867.3|6868.9|6865.9|6870.8|6869|6868|6865.7|228
1605486900000|2020-11-16 00:35:00|6868.3|6866.5|6873.8|6872|6874.8|6872.5|6868.2|6866.4|215
1605487200000|2020-11-16 00:40:00|6873.7|6871.9|6878.5|6876.7|6879.3|6876.9|6873.2|6871.4|266
1605487500000|2020-11-16 00:45:00|6878.6|6876.8|6877.7|6874.7|6879.2|6876.8|6876.4|6874.6|185
1605487800000|2020-11-16 00:50:00|6877.1|6875.3|6876.5|6873.5|6878.1|6876.1|6875.9|6873.4|191
1605488100000|2020-11-16 00:55:00|6876.7|6873.7|6876|6873|6877.2|6875.2|6874.8|6873|164
1605488400000|2020-11-16 01:00:00|6875.2|6873.4|6874.2|6872.4|6876.3|6874.2|6874.1|6872.3|175
1605488700000|2020-11-16 01:05:00|6874.3|6872.5|6876.1|6873.1|6876.6|6874.8|6874.1|6871.9|235
1605489000000|2020-11-16 01:10:00|6876.3|6873.3|6879.9|6876.9|6880.9|6878.4|6875.5|6873|205
1605489300000|2020-11-16 01:15:00|6879.8|6876.8|6884|6881|6885.2|6882.7|6879|6876|344
1605489600000|2020-11-16 01:20:00|6883.9|6880.9|6886.1|6883.1|6887.4|6885.1|6883.2|6880.5|295
1605489900000|2020-11-16 01:25:00|6886.2|6883.2|6883.9|6880.9|6886.6|6884.2|6883|6880.6|246
1605490200000|2020-11-16 01:30:00|6883.8|6880.8|6880.4|6878.6|6883.8|6880.8|6880|6877.5|256
1605490500000|2020-11-16 01:35:00|6880.3|6878.5|6883.1|6881.3|6885.2|6883.4|6880.2|6878.1|242
1605490800000|2020-11-16 01:40:00|6883|6881.2|6882.3|6880.5|6883.2|6881.3|6881.4|6879.3|184
1605491100000|2020-11-16 01:45:00|6882.8|6881|6884.3|6882.5|6885.1|6883.3|6882.1|6880.3|257
1605491400000|2020-11-16 01:50:00|6884.4|6882.6|6886.5|6884.7|6887.1|6885.1|6884.3|6882.5|207
1605491700000|2020-11-16 01:55:00|6886.2|6884.4|6886.6|6883.6|6888.8|6886.2|6885.5|6883|218
1605492000000|2020-11-16 02:00:00|6886.5|6883.5|6885.2|6883.4|6888.2|6885.8|6884.7|6882.9|331
1605492300000|2020-11-16 02:05:00|6885.1|6883.3|6884.4|6882.6|6886.7|6884.5|6884|6881.8|272
1605492600000|2020-11-16 02:10:00|6884.3|6882.5|6884.1|6882.3|6885.1|6883.3|6883|6881|174
1605492900000|2020-11-16 02:15:00|6884.2|6882.4|6882.4|6880.6|6884.9|6883.1|6882.1|6880.3|194
1605493200000|2020-11-16 02:20:00|6882.5|6880.7|6883.1|6881.3|6884.2|6882.3|6882.4|6880.6|193
1605493500000|2020-11-16 02:25:00|6883|6881.2|6881.7|6879.9|6883.1|6881.3|6881.5|6879.7|158
1605493800000|2020-11-16 02:30:00|6881.6|6879.8|6882.2|6880.4|6882.3|6880.5|6881|6879.2|147
1605494100000|2020-11-16 02:35:00|6882.3|6880.5|6883|6881.2|6884.2|6882.4|6881.8|6880|203
1605494400000|2020-11-16 02:40:00|6882.9|6881.1|6884.2|6882.4|6884.2|6882.4|6882.9|6881.1|187
1605494700000|2020-11-16 02:45:00|6884|6882.2|6884.2|6882.4|6884.4|6882.5|6883|6881.1|137
1605495000000|2020-11-16 02:50:00|6884.6|6882.8|6886.1|6884.3|6887.2|6884.9|6884.6|6882.8|182
1605495300000|2020-11-16 02:55:00|6886.2|6884.4|6887.1|6885.3|6887.7|6885.4|6885.9|6883.4|192
1605495600000|2020-11-16 03:00:00|6887|6885.2|6889|6887.2|6889.8|6887.3|6886.8|6884.5|163
1605495900000|2020-11-16 03:05:00|6889.1|6887.3|6887.9|6886.1|6891.5|6889.1|6887.7|6885.9|160
1605496200000|2020-11-16 03:10:00|6888.1|6886.3|6888.3|6886.5|6888.6|6886.5|6886.6|6884.6|198
1605496500000|2020-11-16 03:15:00|6888.1|6886.3|6888.3|6886.5|6889.7|6887.4|6887.5|6885.2|127
1605496800000|2020-11-16 03:20:00|6888.2|6886.4|6889|6887.2|6889.8|6887.6|6888|6885.9|169
1605497100000|2020-11-16 03:25:00|6889.1|6887.3|6886.6|6884.8|6889.5|6887.3|6886.6|6884.8|107
1605497400000|2020-11-16 03:30:00|6886.5|6884.7|6883.1|6881.3|6886.5|6884.7|6883|6881.2|149
1605497700000|2020-11-16 03:35:00|6883|6881.2|6883.1|6881.3|6883.8|6881.9|6882.7|6880.8|132
1605498000000|2020-11-16 03:40:00|6883.2|6881.4|6881.8|6880|6883.7|6881.9|6881.8|6880|135
1605498300000|2020-11-16 03:45:00|6881.5|6879.7|6880.5|6878.7|6882.1|6879.7|6879.8|6878|152
1605498600000|2020-11-16 03:50:00|6880.4|6878.6|6880.9|6879.1|6881.5|6879.7|6880|6878.2|140
1605498900000|2020-11-16 03:55:00|6881|6879.2|6880|6878.2|6881.2|6879.4|6878.9|6877.1|136
1605499200000|2020-11-16 04:00:00|6879.9|6878.1|6878.2|6876.4|6880.3|6878.4|6878.2|6875.9|141
1605499500000|2020-11-16 04:05:00|6878.1|6876.3|6878.2|6876.4|6879.2|6877.3|6878|6876.1|155
1605499800000|2020-11-16 04:10:00|6878.1|6876.3|6878.6|6876.8|6879.2|6877.4|6877.9|6876.1|129
1605500100000|2020-11-16 04:15:00|6878.7|6876.9|6878|6876.2|6878.7|6876.9|6877.9|6876.1|97
1605500400000|2020-11-16 04:20:00|6878.1|6876.3|6879.1|6877.3|6879.9|6877.5|6878|6876.2|79
1605500700000|2020-11-16 04:25:00|6879|6877.2|6878.1|6876.3|6879.5|6877.2|6877.8|6876|124
1605501000000|2020-11-16 04:30:00|6878|6876.2|6877.9|6876.1|6879.1|6877.3|6876.9|6875.1|97
1605501300000|2020-11-16 04:35:00|6877.8|6876|6878|6876.2|6879.1|6877.1|6877.7|6875.5|93
1605501600000|2020-11-16 04:40:00|6877.9|6876.1|6876.6|6874.8|6878.7|6876.4|6875.6|6873.5|217
1605501900000|2020-11-16 04:45:00|6876.5|6874.7|6876.9|6875.1|6877|6875.2|6875.7|6873.9|111
1605502200000|2020-11-16 04:50:00|6877|6875.2|6876.9|6875.1|6877|6875.2|6875.9|6874.1|99
1605502500000|2020-11-16 04:55:00|6877|6875.2|6877.2|6875.4|6877.2|6875.4|6876.7|6874.9|91
1605502800000|2020-11-16 05:00:00|6877.1|6875.3|6876.1|6874.3|6877.3|6875.5|6876|6874.2|101
1605503100000|2020-11-16 05:05:00|6876.2|6874.4|6875.9|6874.1|6876.6|6874.7|6875|6872.9|137
1605503400000|2020-11-16 05:10:00|6876|6874.2|6875.1|6873.3|6876.7|6874.6|6874.9|6873|205
1605503700000|2020-11-16 05:15:00|6875.2|6873.4|6874.9|6873.1|6876.2|6873.9|6874.9|6872.9|131
1605504000000|2020-11-16 05:20:00|6875|6873.2|6873.9|6872.1|6875.1|6873.3|6873.7|6871.7|181
1605504300000|2020-11-16 05:25:00|6873.8|6872|6873.9|6872.1|6874|6872.2|6873.5|6871.7|162
1605504600000|2020-11-16 05:30:00|6873.8|6872|6873.7|6871.9|6874.6|6872.5|6872.9|6871.1|179
1605504900000|2020-11-16 05:35:00|6873.8|6872|6872.1|6870.3|6875|6873.2|6872|6870.2|191
1605505200000|2020-11-16 05:40:00|6872.2|6870.4|6874|6872.2|6874.1|6872.3|6872|6870.2|108
1605505500000|2020-11-16 05:45:00|6874.1|6872.3|6872.9|6871.1|6874.1|6872.3|6872.7|6870.9|106
1605505800000|2020-11-16 05:50:00|6873|6871.2|6871|6869.2|6873.1|6871.3|6871|6869.2|151
1605506100000|2020-11-16 05:55:00|6871.1|6869.3|6872.5|6870.7|6873.3|6871.2|6871|6869.2|139
1605506400000|2020-11-16 06:00:00|6872.4|6870.6|6874.8|6873|6875.1|6873.3|6871.9|6870.1|194
1605506700000|2020-11-16 06:05:00|6874.7|6872.9|6874.9|6873.1|6875.4|6873.5|6872.4|6870.6|203
1605507000000|2020-11-16 06:10:00|6874.8|6873|6875|6873.2|6875.3|6873.3|6873.8|6872|178
1605507300000|2020-11-16 06:15:00|6875.1|6873.3|6875.1|6873.3|6876.1|6874.3|6874.6|6872.8|137
1605507600000|2020-11-16 06:20:00|6875.2|6873.4|6873.9|6872.1|6875.5|6873.7|6873.8|6871.4|124
1605507900000|2020-11-16 06:25:00|6874|6872.2|6873.6|6871.8|6874.5|6872.3|6872.7|6870.9|156
1605508200000|2020-11-16 06:30:00|6873.8|6872|6873.6|6871.8|6874.3|6872.3|6873|6871|198
1605508500000|2020-11-16 06:35:00|6873.7|6871.9|6872.3|6870.5|6874.3|6872.3|6871.3|6869.5|188
1605508800000|2020-11-16 06:40:00|6872.4|6870.6|6872.4|6870.6|6873.1|6871.3|6871.8|6869.8|124
1605509100000|2020-11-16 06:45:00|6872.5|6870.7|6874.2|6871.2|6874.3|6872.3|6872.2|6870|170
1605509400000|2020-11-16 06:50:00|6874.3|6871.3|6872.9|6871.1|6874.3|6872|6872.5|6870.2|188
1605509700000|2020-11-16 06:55:00|6872.8|6871|6872.1|6870.3|6873.6|6871.3|6871.5|6869.2|195
1605510000000|2020-11-16 07:00:00|6872.9|6869.9|6870.2|6868.4|6872.9|6870.3|6868.3|6866|174
1605510300000|2020-11-16 07:05:00|6870.1|6868.3|6872.4|6870.6|6872.8|6871|6870|6868.2|131
1605510600000|2020-11-16 07:10:00|6872.3|6870.5|6875|6873.2|6877.6|6874.6|6871.7|6869.7|205
1605510900000|2020-11-16 07:15:00|6874.5|6872.7|6873.7|6871.9|6875.4|6873.6|6873.1|6871.3|154
1605511200000|2020-11-16 07:20:00|6873.6|6871.8|6873.9|6872.1|6875.2|6873.4|6873.6|6871.8|190
1605511500000|2020-11-16 07:25:00|6873.8|6872|6873.8|6872|6875.2|6873.4|6873|6871.2|213
1605511800000|2020-11-16 07:30:00|6873.7|6871.9|6872.8|6871|6873.8|6872|6872.5|6870.7|147
1605512100000|2020-11-16 07:35:00|6872.7|6870.9|6874.7|6872.9|6875.8|6874|6872.7|6870.9|162
1605512400000|2020-11-16 07:40:00|6874.6|6872.8|6873.5|6871.7|6874.7|6872.9|6872.5|6870.7|144
1605512700000|2020-11-16 07:45:00|6873.4|6871.6|6876.1|6874.3|6876.1|6874.3|6873.4|6871.6|168
1605513000000|2020-11-16 07:50:00|6876|6874.2|6877.3|6875.5|6877.7|6875.9|6875.2|6873|145
1605513300000|2020-11-16 07:55:00|6877.2|6875.4|6879|6877.2|6879.5|6877.3|6876.1|6874.3|169
1605513600000|2020-11-16 08:00:00|6878.9|6877.1|6880|6878.2|6881.1|6878.8|6878.1|6876.3|267
1605513900000|2020-11-16 08:05:00|6880.1|6878.3|6886.1|6884.3|6887.6|6885.5|6880|6878.2|334
1605514200000|2020-11-16 08:10:00|6886|6884.2|6888.8|6887|6889.3|6887.5|6885.9|6884.1|277
1605514500000|2020-11-16 08:15:00|6888.9|6887.1|6885.5|6883.7|6889.1|6887.2|6884.4|6882.4|237
1605514800000|2020-11-16 08:20:00|6885.4|6883.6|6882.8|6881|6887|6885.2|6882.8|6881|230
1605515100000|2020-11-16 08:25:00|6883|6881.2|6884|6882.2|6884.1|6882.3|6878.2|6875.7|312
1605515400000|2020-11-16 08:30:00|6883.9|6882.1|6886.2|6884.4|6888.2|6886.3|6883.2|6881.4|256
1605515700000|2020-11-16 08:35:00|6886.3|6884.5|6888.2|6886.4|6888.6|6886.8|6885.3|6883.5|270
1605516000000|2020-11-16 08:40:00|6888.3|6886.5|6886|6883|6888.5|6886.5|6883.8|6881.8|286
1605516300000|2020-11-16 08:45:00|6885.9|6882.9|6888|6886.2|6888.1|6886.3|6884.5|6882.2|251
1605516600000|2020-11-16 08:50:00|6887.9|6886.1|6886.9|6885.1|6889.7|6887.3|6884.5|6882.1|210
1605516900000|2020-11-16 08:55:00|6886.8|6885|6888.1|6885.1|6890.2|6887.6|6886|6883.5|238
1605517200000|2020-11-16 09:00:00|6888.3|6885.3|6891.2|6889.4|6891.7|6889.4|6887.8|6885.1|186
1605517500000|2020-11-16 09:05:00|6891.1|6889.3|6887.7|6885.9|6891.1|6889.3|6887.6|6885.3|219
1605517800000|2020-11-16 09:10:00|6888.3|6885.3|6889.2|6887.4|6889.7|6887.9|6885.2|6883.4|264
1605518100000|2020-11-16 09:15:00|6889.1|6887.3|6886.9|6885.1|6890.8|6889|6886.5|6884.7|270
1605518400000|2020-11-16 09:20:00|6887|6885.2|6884.8|6881.8|6887.3|6885.5|6883.3|6881.1|333
1605518700000|2020-11-16 09:25:00|6884.7|6881.7|6883.2|6880.2|6886|6883.4|6882.2|6880.1|289
1605519000000|2020-11-16 09:30:00|6883.1|6880.1|6879.2|6877.4|6883.5|6881.1|6879.1|6877|287
1605519300000|2020-11-16 09:35:00|6879.3|6877.5|6882|6880.2|6882.2|6880.4|6879.2|6877.4|232
1605519600000|2020-11-16 09:40:00|6881.9|6880.1|6881.3|6879.5|6882.8|6880.4|6880.6|6878.4|239
1605519900000|2020-11-16 09:45:00|6881.2|6879.4|6879.1|6876.1|6881.6|6879.6|6878.5|6876|165
1605520200000|2020-11-16 09:50:00|6879|6876|6877.1|6874.1|6879.5|6877.2|6875.5|6873.6|203
1605520500000|2020-11-16 09:55:00|6876.4|6874.6|6875.8|6874|6877.7|6875.3|6873.9|6871.5|213
1605520800000|2020-11-16 10:00:00|6875.7|6873.9|6874.2|6872.4|6878.7|6876.2|6872.6|6870.3|317
1605521100000|2020-11-16 10:05:00|6874.1|6872.3|6872.6|6869.6|6875.2|6872.7|6871.6|6869.2|340
1605521400000|2020-11-16 10:10:00|6872.7|6869.7|6875.6|6872.6|6876.4|6874.5|6872.7|6869.7|242
1605521700000|2020-11-16 10:15:00|6875.5|6872.5|6872.7|6870.9|6876.8|6874.2|6872.5|6870.3|245
1605522000000|2020-11-16 10:20:00|6872.8|6871|6870.4|6867.4|6873.5|6871.1|6869.5|6867.3|217
1605522300000|2020-11-16 10:25:00|6870.5|6867.5|6867.7|6865.9|6871.1|6868.6|6867.6|6865.8|176
1605522600000|2020-11-16 10:30:00|6867.8|6866|6865.4|6862.4|6868.8|6867|6863.6|6860.9|240
1605522900000|2020-11-16 10:35:00|6865.3|6862.3|6870.7|6867.7|6871.2|6868.6|6864.4|6861.5|328
1605523200000|2020-11-16 10:40:00|6870.8|6867.8|6871.6|6868.6|6871.7|6869.2|6868|6865.6|239
1605523500000|2020-11-16 10:45:00|6871.7|6868.7|6866.8|6863.8|6872.7|6870.2|6865.7|6863.3|299
1605523800000|2020-11-16 10:50:00|6866.9|6863.9|6866.8|6863.8|6867.7|6865|6864.1|6862.3|264
1605524100000|2020-11-16 10:55:00|6867|6864|6865.5|6862.5|6867.1|6864.4|6864.5|6862.3|173
1605524400000|2020-11-16 11:00:00|6864.9|6863.1|6865.7|6863.9|6868|6865.8|6864|6861.7|268
1605524700000|2020-11-16 11:05:00|6865.8|6864|6867.7|6864.7|6868.6|6865.9|6865|6862.5|224
1605525000000|2020-11-16 11:10:00|6867.6|6864.6|6869.9|6866.9|6871.5|6869.1|6867.6|6864.6|252
1605525300000|2020-11-16 11:15:00|6869.6|6866.6|6870.6|6867.6|6871.5|6869.2|6868.8|6866.3|204
1605525600000|2020-11-16 11:20:00|6870.7|6867.7|6872.8|6871|6873.9|6871.3|6870.7|6867.7|212
1605525900000|2020-11-16 11:25:00|6872.7|6870.9|6870.6|6868.8|6875|6872.4|6869.5|6867|226
1605526200000|2020-11-16 11:30:00|6870.8|6869|6873.5|6871.7|6874.6|6872.1|6870.8|6869|262
1605526500000|2020-11-16 11:35:00|6873.4|6871.6|6875.5|6872.5|6875.6|6873.3|6873|6870.6|191
1605526800000|2020-11-16 11:40:00|6875.4|6872.4|6872.6|6870.8|6875.5|6872.6|6872.4|6870|180
1605527100000|2020-11-16 11:45:00|6872.5|6870.7|6875.6|6872.6|6876|6873.6|6872.4|6870.6|193
1605527400000|2020-11-16 11:50:00|6875.7|6872.7|6871.8|6868.8|6875.7|6873.3|6869.3|6866.6|480
1605527700000|2020-11-16 11:55:00|6871.6|6868.6|6873.7|6870.7|6888|6885|6871.3|6868.6|718
1605528000000|2020-11-16 12:00:00|6873.6|6870.6|6871.5|6868.5|6877.8|6875.5|6871|6868.4|517
1605528300000|2020-11-16 12:05:00|6871.6|6868.6|6873|6871.2|6875.7|6873.3|6871|6868.5|488
1605528600000|2020-11-16 12:10:00|6873.3|6870.3|6873.2|6870.2|6876.1|6873.1|6869.9|6867|426
1605528900000|2020-11-16 12:15:00|6873.4|6870.4|6879.7|6876.7|6880.7|6877.7|6872|6869.4|465
1605529200000|2020-11-16 12:20:00|6879.6|6876.6|6865.3|6862.3|6879.7|6877.1|6864.7|6861.8|514
1605529500000|2020-11-16 12:25:00|6865.4|6862.4|6870.9|6867.9|6871.6|6868.6|6864.6|6861.6|377
1605529800000|2020-11-16 12:30:00|6871|6868|6873.6|6870.6|6873.7|6871.1|6869.6|6866.6|338
1605530100000|2020-11-16 12:35:00|6873.7|6870.7|6879.4|6876.4|6879.7|6877.5|6873.3|6870.4|343
1605530400000|2020-11-16 12:40:00|6879.3|6876.3|6877.6|6874.6|6880.1|6877.7|6876.7|6874.4|310
1605530700000|2020-11-16 12:45:00|6877.4|6874.4|6878.5|6875.5|6878.6|6876.2|6872.6|6870|352
1605531000000|2020-11-16 12:50:00|6878|6876.2|6882.8|6881|6884.7|6882.6|6877.1|6874.7|261
1605531300000|2020-11-16 12:55:00|6882.9|6881.1|6877.2|6874.2|6882.9|6881.1|6875.7|6873.2|354
1605531600000|2020-11-16 13:00:00|6876.3|6874.5|6875.7|6873.9|6877.4|6875|6872.9|6870.6|390
1605531900000|2020-11-16 13:05:00|6875.8|6874|6870.6|6868.8|6876.4|6874.1|6869.1|6866.7|431
1605532200000|2020-11-16 13:10:00|6870.7|6868.9|6867.9|6866.1|6871.7|6869.3|6867|6865.1|289
1605532500000|2020-11-16 13:15:00|6867.8|6866|6866.2|6863.2|6870.7|6868.4|6865.4|6863.1|272
1605532800000|2020-11-16 13:20:00|6866.3|6863.3|6866.6|6863.6|6867.9|6865.6|6863.9|6861.4|387
1605533100000|2020-11-16 13:25:00|6867.1|6864.8|6870.1|6867.1|6870.8|6868.3|6865.7|6863.5|334
1605533400000|2020-11-16 13:30:00|6869.8|6866.8|6876.1|6874.3|6876.8|6875|6868.4|6865.6|435
1605533700000|2020-11-16 13:35:00|6876|6874.2|6872.5|6869.5|6879.7|6877.4|6870.8|6867.8|428
1605534000000|2020-11-16 13:40:00|6872.4|6869.4|6869.8|6868|6873.4|6870.8|6867.7|6865.7|345
1605534300000|2020-11-16 13:45:00|6869.7|6867.9|6869.2|6867.4|6873.7|6871.3|6867.5|6865.2|283
1605534600000|2020-11-16 13:50:00|6869.1|6867.3|6872.9|6869.9|6872.9|6870.5|6869|6866.5|303
1605534900000|2020-11-16 13:55:00|6873.1|6870.1|6875.4|6873.6|6876.3|6874|6870.9|6868.3|311
1605535200000|2020-11-16 14:00:00|6876|6873|6881.7|6878.7|6882.3|6880|6875.2|6872.5|378
1605535500000|2020-11-16 14:05:00|6881.6|6878.6|6882.9|6881.1|6885.5|6883.1|6880|6877.5|303
1605535800000|2020-11-16 14:10:00|6883.1|6881.3|6881.7|6878.7|6885.1|6882.7|6880.7|6878.5|248
1605536100000|2020-11-16 14:15:00|6881.8|6878.8|6878.3|6876.5|6882.8|6880.5|6878.2|6875.9|218
1605536400000|2020-11-16 14:20:00|6878.2|6876.4|6878.5|6876.7|6880.3|6878.5|6877.7|6875.4|238
1605536700000|2020-11-16 14:25:00|6879.1|6876.1|6883.1|6881.3|6883.6|6881.6|6878.4|6876|253
1605537000000|2020-11-16 14:30:00|6883|6881.2|6887.9|6884.9|6888.1|6886.2|6881.8|6879.7|302
1605537300000|2020-11-16 14:35:00|6887.8|6884.8|6885.9|6884.1|6889.3|6887.2|6885.6|6883|404
1605537600000|2020-11-16 14:40:00|6886.6|6883.6|6884.6|6882.8|6887.8|6885.6|6882.8|6880.4|385
1605537900000|2020-11-16 14:45:00|6884.5|6882.7|6880|6878.2|6885.9|6883.6|6877.6|6875.4|344
1605538200000|2020-11-16 14:50:00|6880.1|6878.3|6876|6874.2|6882.1|6879.8|6875.7|6873.3|359
1605538500000|2020-11-16 14:55:00|6875.9|6874.1|6878|6876.2|6879.3|6877.1|6874.7|6872|338
1605538800000|2020-11-16 15:00:00|6878.2|6876.4|6884.3|6882.5|6885.4|6883.2|6878.1|6875.9|345
1605539100000|2020-11-16 15:05:00|6884.4|6882.6|6887|6884|6887.1|6884.7|6883.8|6881.4|305
1605539400000|2020-11-16 15:10:00|6886.4|6884.6|6887.2|6885.4|6888|6885.9|6884.2|6881.6|339
1605539700000|2020-11-16 15:15:00|6887.1|6885.3|6888.6|6885.6|6890.6|6888.4|6886.8|6884.5|335
1605540000000|2020-11-16 15:20:00|6888|6886.2|6892.5|6890.7|6893.3|6891.5|6888|6886.2|318
1605540300000|2020-11-16 15:25:00|6892.4|6890.6|6892|6890.2|6893.7|6891.2|6891.2|6889|304
1605540600000|2020-11-16 15:30:00|6892.1|6890.3|6894.8|6891.8|6895.4|6893.1|6891.4|6889.3|289
1605540900000|2020-11-16 15:35:00|6894.7|6891.7|6889.6|6887.8|6894.8|6892.3|6889.5|6887.7|288
1605541200000|2020-11-16 15:40:00|6889.5|6887.7|6891.3|6889.5|6892.8|6890.4|6889.5|6887.7|235
1605541500000|2020-11-16 15:45:00|6891.4|6889.6|6893.3|6891.5|6894.1|6891.9|6891.3|6889.5|319
1605541800000|2020-11-16 15:50:00|6893.2|6891.4|6896.5|6894.7|6897.8|6896|6892.5|6890.1|347
1605542100000|2020-11-16 15:55:00|6896.6|6894.8|6898.1|6896.3|6898.6|6896.8|6894.1|6891.8|388
1605542400000|2020-11-16 16:00:00|6898|6896.2|6898|6896.2|6899.7|6897.9|6896.5|6894.3|419
1605542700000|2020-11-16 16:05:00|6898.1|6896.3|6899.4|6897.6|6901.9|6899.3|6897|6894.6|312
1605543000000|2020-11-16 16:10:00|6900|6897|6898.9|6897.1|6900.4|6898.4|6897.2|6895.4|221
1605543300000|2020-11-16 16:15:00|6898.8|6897|6900.1|6898.3|6901|6899.2|6898.4|6896.6|204
1605543600000|2020-11-16 16:20:00|6900.2|6898.4|6898.9|6897.1|6902.4|6899.9|6898.9|6896.9|233
1605543900000|2020-11-16 16:25:00|6898.8|6897|6897.7|6895.9|6899.5|6897.7|6897.4|6895.4|190
1605544200000|2020-11-16 16:30:00|6897.6|6895.8|6897|6895.2|6898|6896.2|6896.2|6894.4|173
1605544500000|2020-11-16 16:35:00|6897.1|6895.3|6895.1|6893.3|6897.4|6895.6|6895|6893.1|200
1605544800000|2020-11-16 16:40:00|6895|6893.2|6897.3|6895.5|6897.9|6895.7|6895|6893.2|160
1605545100000|2020-11-16 16:45:00|6897.2|6895.4|6899.1|6896.1|6899.6|6897.2|6897.2|6895.4|232
1605545400000|2020-11-16 16:50:00|6899.2|6896.2|6900.2|6897.2|6901.1|6899.1|6898.7|6896.1|220
1605545700000|2020-11-16 16:55:00|6900.1|6897.1|6899|6897.2|6900.6|6898.2|6898.4|6896|180
1605546000000|2020-11-16 17:00:00|6899.1|6897.3|6899.5|6897.7|6900|6897.9|6897.3|6895.1|190
1605546300000|2020-11-16 17:05:00|6899.6|6897.8|6897.3|6895.5|6900.2|6898|6896.2|6893.7|240
1605546600000|2020-11-16 17:10:00|6897.4|6895.6|6895.8|6894|6898.4|6895.9|6894.4|6892.5|191
1605546900000|2020-11-16 17:15:00|6895.7|6893.9|6896.5|6894.7|6898.2|6895.8|6895.5|6893.6|190
1605547200000|2020-11-16 17:20:00|6896.4|6894.6|6897.8|6894.8|6897.9|6895.4|6895.9|6893.8|133
1605547500000|2020-11-16 17:25:00|6897.1|6895.3|6896|6894.2|6898|6896.2|6896|6894.2|125
1605547800000|2020-11-16 17:30:00|6895.9|6894.1|6897.2|6895.4|6897.8|6895.6|6895.8|6893.5|121
1605548100000|2020-11-16 17:35:00|6897|6895.2|6895.9|6894.1|6898.6|6896.1|6895.8|6893.6|135
1605548400000|2020-11-16 17:40:00|6895.8|6894|6895.8|6894|6896.8|6894.5|6894.8|6892.4|180
1605548700000|2020-11-16 17:45:00|6895.9|6894.1|6897.2|6895.4|6897.3|6895.5|6894.1|6892|153
1605549000000|2020-11-16 17:50:00|6897.9|6894.9|6895.3|6893.5|6897.9|6895.6|6895.2|6892.9|121
1605549300000|2020-11-16 17:55:00|6895.9|6892.9|6895.9|6892.9|6897.1|6895.3|6894.8|6892.7|136
1605549600000|2020-11-16 18:00:00|6895.7|6892.7|6893.4|6890.4|6895.7|6893.8|6892.6|6890.3|147
1605549900000|2020-11-16 18:05:00|6893.3|6890.3|6893.7|6891.9|6895.3|6892.9|6893.3|6890.3|110
1605550200000|2020-11-16 18:10:00|6894.3|6891.3|6892.5|6889.5|6894.5|6892.1|6891.5|6889.3|121
1605550500000|2020-11-16 18:15:00|6892.4|6889.4|6893.8|6892|6894.8|6892.4|6892.4|6889.4|60
1605550800000|2020-11-16 18:20:00|6894.4|6891.4|6892.4|6889.4|6894.6|6892.3|6891.1|6888.5|143
1605551100000|2020-11-16 18:25:00|6891.7|6889.9|6888.7|6886.9|6892.5|6890|6888.6|6886.3|170
1605551400000|2020-11-16 18:30:00|6888.8|6887|6891.6|6889.8|6891.8|6890|6887.7|6885.2|177
1605551700000|2020-11-16 18:35:00|6891.7|6889.9|6890.3|6888.5|6892|6889.9|6889.4|6887.3|133
1605552000000|2020-11-16 18:40:00|6890.2|6888.4|6886.8|6885|6890.4|6888.4|6886.6|6884.4|144
1605552300000|2020-11-16 18:45:00|6887.2|6885.4|6889.4|6887.6|6891.2|6888.7|6887|6884.5|183
1605552600000|2020-11-16 18:50:00|6889.5|6887.7|6888.6|6886.8|6890.8|6889|6887.8|6885.3|143
1605552900000|2020-11-16 18:55:00|6888.5|6886.7|6887.4|6884.4|6888.7|6886.8|6886.5|6884.3|113
1605553200000|2020-11-16 19:00:00|6886.8|6885|6884.6|6882.8|6887.6|6885.3|6884.5|6882.2|112
1605553500000|2020-11-16 19:05:00|6884.7|6882.9|6885.7|6883.9|6886.7|6884.2|6884.3|6881.9|141
1605553800000|2020-11-16 19:10:00|6885.6|6883.8|6888.7|6885.7|6888.9|6886.6|6884.9|6882.5|115
1605554100000|2020-11-16 19:15:00|6888.6|6885.6|6893.2|6890.2|6893.3|6890.7|6888.2|6885.6|152
1605554400000|2020-11-16 19:20:00|6893.3|6890.3|6894.9|6891.9|6895.1|6892.9|6892.4|6890.2|141
1605554700000|2020-11-16 19:25:00|6894.3|6892.5|6895.6|6892.6|6895.7|6893.5|6893.7|6891.4|117
1605555000000|2020-11-16 19:30:00|6895|6893.2|6894.8|6893|6896.6|6894.1|6893.8|6891.5|110
1605555300000|2020-11-16 19:35:00|6894.1|6892.3|6894.4|6891.4|6894.7|6892.3|6891.3|6889.2|139
1605555600000|2020-11-16 19:40:00|6893.8|6892|6894.5|6891.5|6894.6|6892.3|6892.8|6890.5|90
1605555900000|2020-11-16 19:45:00|6894.6|6891.6|6895.1|6893.3|6895.6|6893.3|6893.9|6891.5|94
1605556200000|2020-11-16 19:50:00|6895|6893.2|6895.4|6892.4|6896.6|6894.5|6893.6|6891.3|109
1605556500000|2020-11-16 19:55:00|6894.8|6893|6894.7|6892.9|6897.4|6895.1|6894.1|6892.1|195
1605556800000|2020-11-16 20:00:00|6894.2|6891.7|6894.4|6891.4|6895.5|6893.5|6892|6889.8|142
1605557100000|2020-11-16 20:05:00|6894.5|6891.5|6895.9|6894.1|6896.7|6894.3|6893.1|6890.5|106
1605557400000|2020-11-16 20:10:00|6896|6894.2|6894.7|6892.9|6896.5|6894.2|6894.3|6892|134
1605557700000|2020-11-16 20:15:00|6894.6|6892.8|6891.9|6890.1|6895.5|6893|6891.9|6889.5|118
1605558000000|2020-11-16 20:20:00|6891.8|6890|6895.1|6893.3|6896.3|6893.5|6891.8|6890|147
1605558300000|2020-11-16 20:25:00|6895.2|6893.4|6896.7|6893.7|6897|6894.9|6895.2|6893.2|117
1605558600000|2020-11-16 20:30:00|6896.5|6893.5|6900.4|6897.4|6900.4|6897.9|6896.3|6893.3|161
1605558900000|2020-11-16 20:35:00|6900.3|6897.3|6900|6898.2|6900.7|6898.3|6899.2|6896.8|109
1605559200000|2020-11-16 20:40:00|6900.9|6897.9|6902.4|6899.4|6902.6|6899.9|6900.5|6897.9|110
1605559500000|2020-11-16 20:45:00|6902.5|6899.5|6903.4|6901.6|6903.6|6901.6|6901.7|6899.4|125
1605559800000|2020-11-16 20:50:00|6903.3|6901.5|6902.4|6899.4|6903.7|6901.5|6901.9|6899.4|130
1605560100000|2020-11-16 20:55:00|6901.9|6900.1|6905.7|6902.7|6905.8|6902.8|6901|6898.4|156
1605560400000|2020-11-16 21:00:00|6905.6|6902.6|6905.2|6902.2|6906.4|6903.9|6904.2|6901.5|225
1605560700000|2020-11-16 21:05:00|6904.6|6902.8|6905.1|6903.3|6906.7|6904.4|6904.6|6902.3|115
1605561000000|2020-11-16 21:10:00|6905.2|6903.4|6903.5|6900.5|6905.3|6903.4|6902.8|6900.3|139
1605561300000|2020-11-16 21:15:00|6903.4|6900.4|6903.8|6902|6904.5|6902.1|6902.1|6899.5|144
1605561600000|2020-11-16 21:20:00|6903.7|6901.9|6906.5|6903.5|6906.7|6904.3|6903.7|6901.4|91
1605561900000|2020-11-16 21:25:00|6906.4|6903.4|6906.4|6903.4|6907.4|6904.9|6906.1|6903.3|105
1605562200000|2020-11-16 21:30:00|6906.2|6903.2|6905.6|6903.8|6907.5|6904.9|6905.4|6902.7|101
1605562500000|2020-11-16 21:35:00|6905.5|6903.7|6906.3|6903.3|6906.5|6904.3|6904.5|6902.2|87
1605562800000|2020-11-16 21:40:00|6906.2|6903.2|6906.2|6903.2|6907.4|6905|6905.6|6903.1|92
1605563100000|2020-11-16 21:45:00|6906.3|6903.3|6907.2|6904.2|6907.4|6904.4|6905.8|6902.8|108
1605563400000|2020-11-16 21:50:00|6907.1|6904.1|6907.3|6904.3|6907.4|6904.4|6905.5|6902.5|129
1605563700000|2020-11-16 21:55:00|6907.4|6904.4|6905.8|6902.8|6908.8|6905.8|6905.4|6902.4|154
1605564000000|2020-11-16 22:00:00|6906|6903|6905.7|6901.7|6906.5|6903.2|6905.2|6901.3|40
1605564300000|2020-11-16 22:05:00|6905.2|6901.5|6905|6901|6906.3|6902.3|6904.4|6900.6|110
1605564600000|2020-11-16 22:10:00|6905.1|6901.1|6905.4|6901.4|6905.5|6901.8|6903.9|6900.8|133
1605564900000|2020-11-16 22:15:00|6905.6|6901.6|6905.4|6901.4|6905.7|6901.9|6904.3|6900.8|107
1605565200000|2020-11-16 22:20:00|6905.5|6901.5|6905.1|6901.1|6905.6|6901.9|6904.8|6900.8|121
1605565500000|2020-11-16 22:25:00|6905.2|6901.2|6904.2|6900.2|6905.5|6902|6903.5|6899.5|157
1605565800000|2020-11-16 22:30:00|6903.9|6899.9|6904.3|6900.3|6905|6901|6903.6|6899.6|145
1605566100000|2020-11-16 22:35:00|6904|6900|6906.1|6903.1|6907|6903.5|6903.8|6899.8|192
1605566400000|2020-11-16 22:40:00|6906.2|6903.2|6904.7|6901.2|6907.2|6903.6|6904.3|6900.7|177
1605566700000|2020-11-16 22:45:00|6904.9|6901.1|6898.4|6894.4|6905.5|6901.9|6893.9|6889.9|404
1605567000000|2020-11-16 22:50:00|6898.5|6894.5|6899.8|6895.8|6901.2|6897.2|6897.4|6893.7|229
1605567300000|2020-11-16 22:55:00|6899.7|6895.7|6899.2|6895.2|6900.6|6897.1|6898.2|6894.4|256
1605567600000|2020-11-16 23:00:00|6899|6895|6903.3|6900.3|6903.4|6900.4|6899|6895|249
1605567900000|2020-11-16 23:05:00|6903.4|6900.4|6905.4|6902.4|6905.7|6902.7|6902.9|6899.9|155
1605568200000|2020-11-16 23:10:00|6905.3|6902.3|6905.2|6902.2|6908.5|6905.5|6904.5|6901.5|268
1605568500000|2020-11-16 23:15:00|6905|6902|6906.3|6903.3|6906.7|6903.7|6903.9|6901.2|194
1605568800000|2020-11-16 23:20:00|6906.4|6903.4|6909.2|6906.2|6909.6|6906.6|6906|6903|234
1605569100000|2020-11-16 23:25:00|6909.1|6906.1|6910.8|6907.8|6910.8|6907.8|6908.3|6905.3|256
1605569400000|2020-11-16 23:30:00|6910.9|6907.9|6910.5|6907.5|6911.4|6908.8|6909.9|6906.9|135
1605569700000|2020-11-16 23:35:00|6910.4|6907.4|6909.2|6907.4|6911.2|6908.2|6909.2|6906.7|151
1605570000000|2020-11-16 23:40:00|6910.1|6907.1|6908.4|6905.4|6910.3|6907.3|6908.2|6905.2|153
1605570300000|2020-11-16 23:45:00|6908.5|6905.5|6908.1|6905.1|6908.7|6905.7|6907|6904|133
1605570600000|2020-11-16 23:50:00|6908.2|6905.2|6908.3|6905.3|6908.8|6906.3|6907.1|6904.5|172
1605570900000|2020-11-16 23:55:00|6908.5|6905.5|6908.4|6905.4|6909|6906.2|6907.2|6904.2|208
1605571200000|2020-11-17 00:00:00|6908.5|6905.5|6910.4|6907.4|6911.3|6908.3|6907.8|6905.3|272
1605571500000|2020-11-17 00:05:00|6910.5|6907.5|6910.6|6908.8|6913.6|6911.3|6908.8|6906.6|224
1605571800000|2020-11-17 00:10:00|6910.7|6908.9|6912.4|6909.4|6913.9|6911.6|6909.7|6907.9|255
1605572100000|2020-11-17 00:15:00|6912.5|6909.5|6911.9|6908.9|6913.4|6911.3|6911.2|6908.7|242
1605572400000|2020-11-17 00:20:00|6912|6909|6912.1|6909.1|6912.5|6910|6909.3|6906.9|280
1605572700000|2020-11-17 00:25:00|6911.6|6909.8|6914.9|6911.9|6915.3|6912.2|6911.6|6909|222
1605573000000|2020-11-17 00:30:00|6914.6|6911.6|6918.1|6915.1|6918.6|6916|6914.5|6911.5|294
1605573300000|2020-11-17 00:35:00|6918.2|6915.2|6917.1|6915.3|6918.6|6916|6916.4|6914|283
1605573600000|2020-11-17 00:40:00|6916.9|6915.1|6917.8|6916|6920.5|6918|6916.6|6914.3|256
1605573900000|2020-11-17 00:45:00|6917.9|6916.1|6917.6|6915.8|6920.2|6917.8|6915.9|6913.5|323
1605574200000|2020-11-17 00:50:00|6917.5|6915.7|6909.6|6906.6|6917.7|6915.9|6908.6|6906.4|377
1605574500000|2020-11-17 00:55:00|6909.3|6907.5|6910.8|6909|6914.3|6911.4|6908.9|6906.3|323
1605574800000|2020-11-17 01:00:00|6911|6909.2|6910.9|6907.9|6912.4|6910|6908.3|6906.1|266
1605575100000|2020-11-17 01:05:00|6910.8|6907.8|6912.7|6910.9|6914|6911.7|6910.1|6907.6|316
1605575400000|2020-11-17 01:10:00|6912.8|6911|6907.7|6904.7|6912.9|6911.1|6907.2|6904.7|342
1605575700000|2020-11-17 01:15:00|6907.8|6904.8|6907.8|6906|6911|6909.2|6907.2|6904.7|327
1605576000000|2020-11-17 01:20:00|6907.5|6905.7|6907.2|6905.4|6909.1|6906.9|6906.7|6904.9|292
1605576300000|2020-11-17 01:25:00|6907.1|6905.3|6906.2|6904.4|6908.3|6906.5|6905.4|6903.6|196
1605576600000|2020-11-17 01:30:00|6906|6904.2|6903|6901.2|6906.4|6904.3|6902.8|6901|262
1605576900000|2020-11-17 01:35:00|6903.1|6901.3|6905.6|6903.8|6905.7|6903.9|6903.1|6901.3|206
1605577200000|2020-11-17 01:40:00|6905.5|6903.7|6902.7|6900.9|6905.8|6903.9|6902.6|6900.4|252
1605577500000|2020-11-17 01:45:00|6902.8|6901|6906.7|6904.9|6907.5|6905.2|6902.6|6900.8|226
1605577800000|2020-11-17 01:50:00|6906.6|6904.8|6898.7|6896.9|6906.9|6904.9|6898.3|6896.3|348
1605578100000|2020-11-17 01:55:00|6898.6|6896.8|6899.6|6896.6|6900.7|6898.9|6897.7|6895.4|249
1605578400000|2020-11-17 02:00:00|6899.5|6896.5|6902.1|6900.3|6902.2|6900.4|6898.9|6896.4|221
1605578700000|2020-11-17 02:05:00|6902|6900.2|6900.6|6898.8|6902|6900.2|6898.6|6896.7|219
1605579000000|2020-11-17 02:10:00|6900.7|6898.9|6905.8|6904|6907.2|6905.3|6900.5|6898.7|272
1605579300000|2020-11-17 02:15:00|6905.7|6903.9|6904.6|6901.6|6906.1|6904.3|6902.7|6900.6|233
1605579600000|2020-11-17 02:20:00|6904.5|6901.5|6906.8|6903.8|6907.3|6905|6903.4|6901.1|208
1605579900000|2020-11-17 02:25:00|6906.7|6903.7|6908.7|6906.9|6910.3|6908.5|6906.3|6903.7|249
1605580200000|2020-11-17 02:30:00|6908.8|6907|6908.3|6905.3|6909.8|6908|6907.7|6905.3|183
1605580500000|2020-11-17 02:35:00|6908.4|6905.4|6909.1|6907.3|6909.7|6907.9|6906.8|6904.4|175
1605580800000|2020-11-17 02:40:00|6909|6907.2|6910|6908.2|6910.2|6908.3|6908.7|6906.3|152
1605581100000|2020-11-17 02:45:00|6909.9|6908.1|6908.8|6907|6911.2|6909|6908.6|6906.8|151
1605581400000|2020-11-17 02:50:00|6908.9|6907.1|6907.6|6905.8|6908.9|6907.1|6907.3|6904.9|144
1605581700000|2020-11-17 02:55:00|6906.9|6905.1|6909.6|6906.6|6909.6|6907.3|6905.5|6903|226
1605582000000|2020-11-17 03:00:00|6909.7|6906.7|6912|6910.2|6912.6|6910.7|6909|6906.6|195
1605582300000|2020-11-17 03:05:00|6912.1|6910.3|6911.8|6910|6912.5|6910.3|6909.8|6907.4|213
1605582600000|2020-11-17 03:10:00|6911.9|6910.1|6911.1|6909.3|6912.5|6910.3|6910.7|6908.9|185
1605582900000|2020-11-17 03:15:00|6911.2|6909.4|6911.8|6910|6913.7|6911.4|6911.2|6909.1|138
1605583200000|2020-11-17 03:20:00|6911.9|6910.1|6911.2|6909.4|6911.9|6910.1|6909.5|6907.7|178
1605583500000|2020-11-17 03:25:00|6911.1|6909.3|6909.7|6907.9|6911.2|6909.4|6909.3|6907.3|161
1605583800000|2020-11-17 03:30:00|6909.8|6908|6912.2|6910.4|6913.1|6910.6|6909.8|6908|178
1605584100000|2020-11-17 03:35:00|6912.1|6910.3|6910.7|6908.9|6912.5|6910.3|6910.6|6908.6|119
1605584400000|2020-11-17 03:40:00|6910.6|6908.8|6907.8|6906|6911.7|6909.6|6907.4|6905.3|219
1605584700000|2020-11-17 03:45:00|6907.7|6905.9|6907.7|6905.9|6909.2|6906.9|6906.8|6904.3|204
1605585000000|2020-11-17 03:50:00|6907.8|6906|6905.8|6904|6907.8|6906|6905.3|6903.1|135
1605585300000|2020-11-17 03:55:00|6905.9|6904.1|6906.6|6904.8|6907|6904.8|6905.6|6903.5|124
1605585600000|2020-11-17 04:00:00|6906.5|6904.7|6904.2|6902.4|6906.5|6904.7|6903.3|6901.5|196
1605585900000|2020-11-17 04:05:00|6904.3|6902.5|6905.9|6904.1|6906.1|6904.3|6904.2|6902.4|123
1605586200000|2020-11-17 04:10:00|6906|6904.2|6906.1|6904.3|6906.9|6904.9|6904.7|6902.9|167
1605586500000|2020-11-17 04:15:00|6906.2|6904.4|6903.8|6902|6907.3|6904.8|6903.7|6901.4|158
1605586800000|2020-11-17 04:20:00|6903.9|6902.1|6905.4|6902.4|6905.4|6903|6902.7|6900.4|104
1605587100000|2020-11-17 04:25:00|6905.3|6902.3|6904.4|6901.4|6905.3|6903|6903.7|6901.3|113
1605587400000|2020-11-17 04:30:00|6904.3|6901.3|6903.8|6902|6904.8|6902.5|6903|6901.2|122
1605587700000|2020-11-17 04:35:00|6903.9|6902.1|6903.8|6902|6904.9|6902.5|6903.7|6901.2|87
1605588000000|2020-11-17 04:40:00|6903.9|6902.1|6905.1|6902.1|6905.1|6902.8|6903.6|6901.6|95
1605588300000|2020-11-17 04:45:00|6904.7|6902.9|6905.4|6902.4|6905.9|6903.9|6904.5|6902.3|111
1605588600000|2020-11-17 04:50:00|6905.3|6902.3|6904.8|6903|6905.4|6903.2|6903.9|6901.9|103
1605588900000|2020-11-17 04:55:00|6904.9|6903.1|6904|6902.2|6905|6903.2|6903.9|6902.1|65
1605589200000|2020-11-17 05:00:00|6904.1|6902.3|6903.7|6901.9|6905.1|6903|6903.5|6901.4|197
1605589500000|2020-11-17 05:05:00|6903.8|6902|6902.9|6901.1|6904.1|6902.3|6902.7|6900.9|138
1605589800000|2020-11-17 05:10:00|6903|6901.2|6902.4|6900.6|6904.2|6902.3|6902.3|6900.5|90
1605590100000|2020-11-17 05:15:00|6902.5|6900.7|6902.8|6901|6904.1|6901.9|6902.1|6900.3|129
1605590400000|2020-11-17 05:20:00|6902.7|6900.9|6903.6|6901.8|6903.7|6901.9|6901.4|6899.1|165
1605590700000|2020-11-17 05:25:00|6903.5|6901.7|6901.7|6899.9|6903.5|6901.7|6900.7|6898.9|188
1605591000000|2020-11-17 05:30:00|6901.8|6900|6901.8|6900|6902.9|6900.8|6901|6898.7|212
1605591300000|2020-11-17 05:35:00|6901.9|6900.1|6902.5|6900.7|6902.7|6900.9|6901.7|6899.7|197
1605591600000|2020-11-17 05:40:00|6902.6|6900.8|6901.6|6899.8|6903.1|6901.3|6901.2|6899.1|198
1605591900000|2020-11-17 05:45:00|6901.5|6899.7|6903|6901.2|6903.2|6901.4|6901.1|6899.3|157
1605592200000|2020-11-17 05:50:00|6903.1|6901.3|6901.8|6900|6904.1|6901.8|6901.7|6899.3|183
1605592500000|2020-11-17 05:55:00|6901.9|6900.1|6902|6900.2|6902.5|6900.5|6900.7|6898.3|167
1605592800000|2020-11-17 06:00:00|6901.9|6900.1|6898.8|6895.8|6902.7|6900.3|6897.9|6895.7|194
1605593100000|2020-11-17 06:05:00|6898.9|6895.9|6896|6894.2|6899.3|6897|6896|6894.2|300
1605593400000|2020-11-17 06:10:00|6896.1|6894.3|6896.7|6894.9|6898.4|6896.6|6895.8|6894|262
1605593700000|2020-11-17 06:15:00|6896.6|6894.8|6898.6|6896.8|6899.8|6898|6896.2|6894.4|200
1605594000000|2020-11-17 06:20:00|6898.7|6896.9|6898.2|6896.4|6900.1|6898.3|6897.4|6895.5|135
1605594300000|2020-11-17 06:25:00|6898.3|6896.5|6897.7|6895.9|6899.2|6896.7|6897.6|6895.3|113
1605594600000|2020-11-17 06:30:00|6897.5|6895.7|6897.8|6896|6899.2|6897.4|6897.1|6894.9|220
1605594900000|2020-11-17 06:35:00|6897.7|6895.9|6895.6|6893.8|6898.5|6896.2|6895.2|6893.4|172
1605595200000|2020-11-17 06:40:00|6895.7|6893.9|6896.8|6895|6897.1|6895.3|6895.4|6892.9|137
1605595500000|2020-11-17 06:45:00|6896.7|6894.9|6897.8|6896|6898|6896.1|6895.9|6893.8|178
1605595800000|2020-11-17 06:50:00|6897.9|6896.1|6899|6897.2|6899.2|6897.3|6897|6895|228
1605596100000|2020-11-17 06:55:00|6898.9|6897.1|6898.1|6895.1|6899.4|6897.6|6896.7|6894.9|220
1605596400000|2020-11-17 07:00:00|6898.4|6895.4|6897.8|6896|6898.6|6896.5|6896.9|6894.8|153
1605596700000|2020-11-17 07:05:00|6897.7|6895.9|6898.2|6896.4|6899.9|6898|6897.6|6895.8|188
1605597000000|2020-11-17 07:10:00|6898.3|6896.5|6899.9|6898.1|6900.3|6898.1|6897.3|6894.8|129
1605597300000|2020-11-17 07:15:00|6899.8|6898|6898|6896.2|6900.2|6898.4|6897.5|6895.3|214
1605597600000|2020-11-17 07:20:00|6897.9|6896.1|6894.9|6891.9|6898.4|6896.4|6893.2|6890.9|325
1605597900000|2020-11-17 07:25:00|6895|6892|6894.7|6892.9|6897.7|6895.3|6894.6|6891.9|232
1605598200000|2020-11-17 07:30:00|6894.8|6893|6893.5|6890.5|6896.6|6894.3|6892.9|6890.5|199
1605598500000|2020-11-17 07:35:00|6893.6|6890.6|6888.4|6886.6|6893.6|6890.8|6887.8|6885.4|283
1605598800000|2020-11-17 07:40:00|6888.3|6886.5|6888.3|6885.3|6888.6|6886.6|6886.6|6884.1|204
1605599100000|2020-11-17 07:45:00|6887.7|6885.9|6886.8|6885|6888.8|6886.4|6886.3|6884.2|296
1605599400000|2020-11-17 07:50:00|6886.9|6885.1|6886.2|6884.4|6887.7|6885.9|6885.6|6883.3|188
1605599700000|2020-11-17 07:55:00|6886.3|6884.5|6884.8|6883|6886.3|6884.5|6882.5|6880.4|307
1605600000000|2020-11-17 08:00:00|6884.9|6883.1|6891.4|6889.6|6892.2|6889.8|6883.9|6882.1|323
1605600300000|2020-11-17 08:05:00|6891.3|6889.5|6884.8|6883|6892.2|6890|6884.5|6882.7|276
1605600600000|2020-11-17 08:10:00|6884.9|6883.1|6885|6883.2|6888.4|6886.6|6883.1|6881.1|359
1605600900000|2020-11-17 08:15:00|6885.1|6883.3|6884.5|6882.7|6888.2|6886.4|6884.3|6882.5|301
1605601200000|2020-11-17 08:20:00|6884.4|6882.6|6887.9|6886.1|6889.5|6887.1|6884|6882.2|268
1605601500000|2020-11-17 08:25:00|6887.8|6886|6884.7|6882.9|6888.4|6886.4|6884.4|6882.6|288
1605601800000|2020-11-17 08:30:00|6884.8|6883|6887|6885.2|6888|6886.2|6884.8|6882.5|301
1605602100000|2020-11-17 08:35:00|6886.9|6885.1|6886.9|6885.1|6887.9|6886|6884.9|6882.5|321
1605602400000|2020-11-17 08:40:00|6887|6885.2|6888.4|6886.6|6889.6|6887.3|6885.7|6883.5|365
1605602700000|2020-11-17 08:45:00|6888.8|6887|6890.5|6888.7|6892|6890.2|6888.3|6886|310
1605603000000|2020-11-17 08:50:00|6890.2|6888.4|6890.4|6887.4|6892.7|6890.9|6888.9|6886|289
1605603300000|2020-11-17 08:55:00|6890.5|6887.5|6895.1|6893.3|6896.6|6894.8|6889.8|6887.3|376
1605603600000|2020-11-17 09:00:00|6895|6893.2|6900.8|6899|6902.1|6900.3|6894|6891.6|361
1605603900000|2020-11-17 09:05:00|6900.9|6899.1|6903.5|6901.7|6904.6|6902.2|6900.3|6898.3|400
1605604200000|2020-11-17 09:10:00|6904.1|6901.1|6911.1|6909.3|6912.3|6909.8|6903|6901|356
1605604500000|2020-11-17 09:15:00|6911.2|6909.4|6908.5|6906.7|6911.2|6909.4|6908.1|6906.3|287
1605604800000|2020-11-17 09:20:00|6908.6|6906.8|6903.6|6901.8|6909.7|6907.9|6903.2|6900.9|309
1605605100000|2020-11-17 09:25:00|6903.8|6902|6903.9|6902.1|6904.5|6902.7|6902.3|6900.5|185
1605605400000|2020-11-17 09:30:00|6904|6902.2|6905.8|6904|6906|6904.2|6902.6|6900.8|263
1605605700000|2020-11-17 09:35:00|6905.7|6903.9|6903.2|6901.4|6907.5|6905.7|6903.2|6900.8|277
1605606000000|2020-11-17 09:40:00|6903.3|6901.5|6899.7|6897.9|6903.4|6901.6|6898.9|6896.8|261
1605606300000|2020-11-17 09:45:00|6899.8|6898|6898.6|6896.8|6901|6898.8|6898.4|6896.6|252
1605606600000|2020-11-17 09:50:00|6898.7|6896.9|6895|6893.2|6898.7|6896.9|6894.9|6892.5|259
1605606900000|2020-11-17 09:55:00|6895.1|6893.3|6898.4|6896.6|6899.3|6897.2|6894.9|6892.6|249
1605607200000|2020-11-17 10:00:00|6897.9|6896.1|6899.1|6897.3|6899.5|6897.7|6894.6|6892.6|255
1605607500000|2020-11-17 10:05:00|6899.2|6897.4|6897.7|6895.9|6899.2|6897.4|6896.6|6894.1|193
1605607800000|2020-11-17 10:10:00|6897.1|6895.3|6895.6|6893.8|6898|6895.7|6895.6|6893.8|171
1605608100000|2020-11-17 10:15:00|6895.5|6893.7|6895.9|6894.1|6897.5|6895.2|6894.6|6892.8|174
1605608400000|2020-11-17 10:20:00|6895.8|6894|6897.3|6894.3|6899|6896.6|6892.2|6890|318
1605608700000|2020-11-17 10:25:00|6897.2|6894.2|6894|6892.2|6897.2|6894.4|6893.8|6891.7|324
1605609000000|2020-11-17 10:30:00|6894.1|6892.3|6894.6|6892.8|6895.6|6893.7|6892.4|6890.4|244
1605609300000|2020-11-17 10:35:00|6894.7|6892.9|6897.4|6895.6|6897.5|6895.7|6892.5|6890.3|224
1605609600000|2020-11-17 10:40:00|6897.5|6895.7|6900|6898.2|6900.6|6898.6|6896.9|6894.5|255
1605609900000|2020-11-17 10:45:00|6900.1|6898.3|6899.5|6897.7|6901.7|6899.6|6899.4|6897|190
1605610200000|2020-11-17 10:50:00|6899.6|6897.8|6898.8|6897|6900.8|6898.6|6898.5|6896.3|227
1605610500000|2020-11-17 10:55:00|6898.9|6897.1|6903.8|6902|6904.7|6902.9|6898.9|6896.9|227
1605610800000|2020-11-17 11:00:00|6903.9|6902.1|6904.5|6901.5|6905.1|6902.7|6902.2|6900.2|210
1605611100000|2020-11-17 11:05:00|6903.9|6902.1|6902.7|6900.9|6905.4|6903|6902.7|6900.9|189
1605611400000|2020-11-17 11:10:00|6902.8|6901|6899|6897.2|6902.8|6901|6897.8|6896|214
1605611700000|2020-11-17 11:15:00|6899.1|6897.3|6899.3|6897.5|6901.9|6900.1|6898.4|6896.6|264
1605612000000|2020-11-17 11:20:00|6899.2|6897.4|6900.9|6899.1|6901.5|6899.5|6897|6895|220
1605612300000|2020-11-17 11:25:00|6901|6899.2|6903.6|6901.8|6903.7|6901.9|6900.6|6898.3|236
1605612600000|2020-11-17 11:30:00|6903.8|6902|6905.2|6903.4|6905.3|6903.4|6903.4|6901.6|180
1605612900000|2020-11-17 11:35:00|6905.3|6903.5|6903|6901.2|6906.8|6905|6902.9|6900.5|182
1605613200000|2020-11-17 11:40:00|6903.1|6901.3|6899.7|6897.9|6903.3|6901.3|6899|6897|332
1605613500000|2020-11-17 11:45:00|6899.8|6898|6901.9|6900.1|6902.6|6900.8|6899.7|6897.9|174
1605613800000|2020-11-17 11:50:00|6902|6900.2|6900.7|6898.9|6902.4|6900.6|6899.9|6898.1|230
1605614100000|2020-11-17 11:55:00|6900.8|6899|6903.6|6901.8|6904.1|6902.3|6900.6|6898.8|214
1605614400000|2020-11-17 12:00:00|6903.2|6901.4|6898.9|6897.1|6904.3|6902.1|6897.8|6896|278
1605614700000|2020-11-17 12:05:00|6899|6897.2|6895|6893.2|6899|6897.2|6895|6892.8|282
1605615000000|2020-11-17 12:10:00|6895.1|6893.3|6896.8|6895|6897.4|6895.6|6894.6|6892.8|198
1605615300000|2020-11-17 12:15:00|6896.7|6894.9|6898|6896.2|6898.9|6897.1|6896.3|6893.9|176
1605615600000|2020-11-17 12:20:00|6897.9|6896.1|6892.8|6891|6898.7|6896.5|6892|6890.2|231
1605615900000|2020-11-17 12:25:00|6893.6|6890.6|6894|6892.2|6894.1|6892.3|6890.8|6888.6|177
1605616200000|2020-11-17 12:30:00|6894.1|6892.3|6892.7|6890.9|6895.5|6893.7|6892.5|6890.5|186
1605616500000|2020-11-17 12:35:00|6892.8|6891|6893.2|6891.4|6894|6892.2|6891.6|6889.8|233
1605616800000|2020-11-17 12:40:00|6893.1|6891.3|6891.4|6889.6|6894.7|6892.9|6889.9|6888.1|231
1605617100000|2020-11-17 12:45:00|6891.6|6889.8|6890.4|6888.6|6892.7|6890.9|6889.7|6887.7|198
1605617400000|2020-11-17 12:50:00|6890.3|6888.5|6891.1|6889.3|6893.3|6891.5|6890.2|6887.8|266
1605617700000|2020-11-17 12:55:00|6891|6889.2|6892.6|6890.8|6893.6|6891.8|6890.9|6889.1|224
1605618000000|2020-11-17 13:00:00|6892.7|6890.9|6897|6895.2|6898|6896.2|6892.3|6890.5|255
1605618300000|2020-11-17 13:05:00|6897.1|6895.3|6894.4|6892.6|6898.2|6895.8|6893.7|6891.9|297
1605618600000|2020-11-17 13:10:00|6894.3|6892.5|6894.9|6893.1|6896|6894.2|6893.5|6891.7|296
1605618900000|2020-11-17 13:15:00|6895|6893.2|6894.2|6892.4|6896.4|6894.6|6893.8|6892|251
1605619200000|2020-11-17 13:20:00|6894.3|6892.5|6893.4|6891.6|6895.6|6893.6|6892.1|6890.3|260
1605619500000|2020-11-17 13:25:00|6893.2|6891.4|6888.4|6885.4|6893.2|6891.4|6888.1|6885.1|293
1605619800000|2020-11-17 13:30:00|6888.3|6885.3|6885.7|6883.9|6889.9|6887.6|6884.8|6883|416
1605620100000|2020-11-17 13:35:00|6885.8|6884|6888.2|6886.4|6889.4|6887|6879.4|6877.6|473
1605620400000|2020-11-17 13:40:00|6888.1|6886.3|6889.7|6887.9|6890.1|6888.3|6886.7|6884.9|298
1605620700000|2020-11-17 13:45:00|6889.8|6888|6887.6|6885.8|6891.9|6890.1|6887|6885.2|340
1605621000000|2020-11-17 13:50:00|6887.7|6885.9|6888.9|6887.1|6889.2|6887.4|6884.3|6881.9|321
1605621300000|2020-11-17 13:55:00|6888.8|6887|6889.6|6887.8|6890.1|6888.3|6887.4|6885.6|214
1605621600000|2020-11-17 14:00:00|6889.4|6887.6|6884.3|6882.5|6889.4|6887.6|6883.3|6881.5|236
1605621900000|2020-11-17 14:05:00|6884.2|6882.4|6882.8|6881|6885.6|6883.5|6881.3|6879.5|246
1605622200000|2020-11-17 14:10:00|6882.7|6880.9|6881.3|6878.3|6882.7|6880.9|6879.2|6877.3|215
1605622500000|2020-11-17 14:15:00|6880.6|6878.8|6878|6876.2|6881.5|6878.9|6877|6875.2|200
1605622800000|2020-11-17 14:20:00|6877.9|6876.1|6878.4|6876.6|6880.3|6878.3|6876.4|6874.6|297
1605623100000|2020-11-17 14:25:00|6878.3|6876.5|6884|6882.2|6884.5|6882.7|6878.3|6876.5|288
1605623400000|2020-11-17 14:30:00|6884.4|6882.6|6886.9|6885.1|6889.3|6886.8|6884.3|6882.5|389
1605623700000|2020-11-17 14:35:00|6887|6885.2|6881.2|6879.4|6887|6885.2|6877.4|6875.6|343
1605624000000|2020-11-17 14:40:00|6881.1|6879.3|6881.5|6879.7|6884.1|6882.3|6881.1|6879.3|304
1605624300000|2020-11-17 14:45:00|6881.4|6879.6|6882.2|6880.4|6882.9|6880.6|6878.5|6876.7|363
1605624600000|2020-11-17 14:50:00|6882.3|6880.5|6883.1|6881.3|6884.1|6882.3|6880.8|6878.4|333
1605624900000|2020-11-17 14:55:00|6883|6881.2|6881|6879.2|6884.8|6882.5|6881|6879.2|386
1605625200000|2020-11-17 15:00:00|6881.1|6879.3|6877.7|6875.9|6881.5|6879.4|6877.2|6875.4|352
1605625500000|2020-11-17 15:05:00|6877.8|6876|6880.5|6878.7|6881.2|6879.3|6877.5|6875.7|330
1605625800000|2020-11-17 15:10:00|6880.7|6878.9|6883.8|6882|6884.8|6883|6880|6878.2|215
1605626100000|2020-11-17 15:15:00|6883.9|6882.1|6886|6884.2|6886.5|6884.3|6883.4|6881.6|249
1605626400000|2020-11-17 15:20:00|6885.9|6884.1|6887.6|6885.8|6889.4|6887.6|6882.8|6881|367
1605626700000|2020-11-17 15:25:00|6887.5|6885.7|6884.7|6882.9|6888.3|6886|6884.4|6882.6|255
1605627000000|2020-11-17 15:30:00|6884.6|6882.8|6878.9|6877.1|6885.6|6883.8|6878.9|6877.1|301
1605627300000|2020-11-17 15:35:00|6879|6877.2|6881.1|6879.3|6884|6882.2|6878.7|6876.9|292
1605627600000|2020-11-17 15:40:00|6881.2|6879.4|6887|6885.2|6887.1|6885.3|6881.2|6879.4|296
1605627900000|2020-11-17 15:45:00|6886.8|6885|6887.8|6886|6888.5|6886.3|6884.4|6881.5|293
1605628200000|2020-11-17 15:50:00|6887.7|6885.9|6890.5|6888.7|6891.5|6889.7|6884.9|6883|337
1605628500000|2020-11-17 15:55:00|6890.6|6888.8|6889.2|6887.4|6891.1|6889.3|6887.6|6885.5|342
1605628800000|2020-11-17 16:00:00|6889.1|6887.3|6889.1|6887.3|6891|6889.2|6888.5|6886.7|310
1605629100000|2020-11-17 16:05:00|6888.9|6887.1|6890.4|6888.6|6891.4|6889.6|6888.9|6887.1|266
1605629400000|2020-11-17 16:10:00|6890.5|6888.7|6890.2|6888.4|6891.6|6889.8|6890|6888.2|265
1605629700000|2020-11-17 16:15:00|6890.3|6888.5|6887.6|6885.8|6891.9|6890.1|6887.1|6885.3|246
1605630000000|2020-11-17 16:20:00|6887.5|6885.7|6890.6|6888.8|6891.3|6889.5|6887.2|6885.4|239
1605630300000|2020-11-17 16:25:00|6890.7|6888.9|6891.7|6889.9|6892.6|6890.3|6888.9|6887.1|233
1605630600000|2020-11-17 16:30:00|6891.9|6890.1|6893.1|6891.3|6895.6|6893|6890.6|6888.8|287
1605630900000|2020-11-17 16:35:00|6893|6891.2|6893.1|6891.3|6894.7|6892.3|6891.3|6889.5|173
1605631200000|2020-11-17 16:40:00|6893.2|6891.4|6893|6891.2|6894.6|6892.8|6892.7|6890.9|205
1605631500000|2020-11-17 16:45:00|6893.1|6891.3|6891.8|6890|6894.3|6892.3|6890.5|6888.7|270
1605631800000|2020-11-17 16:50:00|6891.7|6889.9|6888.9|6887.1|6892.2|6890.4|6888.8|6887|242
1605632100000|2020-11-17 16:55:00|6889|6887.2|6888.9|6887.1|6889.9|6888.1|6887|6885.2|279
1605632400000|2020-11-17 17:00:00|6889|6887.2|6885.9|6884.1|6890|6888.2|6885.4|6883.6|310
1605632700000|2020-11-17 17:05:00|6886|6884.2|6886.9|6885.1|6888.1|6885.8|6885.9|6884.1|225
1605633000000|2020-11-17 17:10:00|6887|6885.2|6892.4|6889.4|6892.7|6889.7|6884.7|6882.9|288
1605633300000|2020-11-17 17:15:00|6892.2|6889.2|6889.1|6887.3|6892.2|6890.4|6889.1|6887.3|227
1605633600000|2020-11-17 17:20:00|6889.2|6887.4|6892.1|6890.3|6892.8|6890.5|6889.1|6887.3|252
1605633900000|2020-11-17 17:25:00|6892|6890.2|6892|6890.2|6894.1|6891.6|6891.1|6889.3|189
1605634200000|2020-11-17 17:30:00|6892.1|6890.3|6892.1|6890.3|6892.3|6890.5|6889.7|6887.4|213
1605634500000|2020-11-17 17:35:00|6892.2|6890.4|6893|6891.2|6894.2|6892.4|6891|6888.8|317
1605634800000|2020-11-17 17:40:00|6894|6891|6893|6890|6894.9|6892.8|6891.8|6889.4|222
1605635100000|2020-11-17 17:45:00|6892.4|6890.6|6891.9|6890.1|6893.9|6891.7|6891.5|6889.6|242
1605635400000|2020-11-17 17:50:00|6892|6890.2|6893.8|6892|6893.8|6892|6891.5|6889.5|165
1605635700000|2020-11-17 17:55:00|6893.7|6891.9|6893.6|6890.6|6895.5|6893.4|6893|6890.5|171
1605636000000|2020-11-17 18:00:00|6893.7|6890.7|6893.7|6890.7|6895.4|6893|6892.2|6889.6|194
1605636300000|2020-11-17 18:05:00|6893.6|6890.6|6893.6|6891.8|6894.6|6892.7|6893.1|6890.6|122
1605636600000|2020-11-17 18:10:00|6893.7|6891.9|6893.6|6891.8|6894.4|6892|6892.7|6890.4|98
1605636900000|2020-11-17 18:15:00|6893.7|6891.9|6893.8|6892|6894.7|6892.9|6893|6890.9|115
1605637200000|2020-11-17 18:20:00|6893.7|6891.9|6891.4|6889.6|6893.7|6891.9|6891.3|6888.8|101
1605637500000|2020-11-17 18:25:00|6891.5|6889.7|6890.8|6889|6891.8|6890|6890|6888.2|118
1605637800000|2020-11-17 18:30:00|6890.7|6888.9|6890.9|6889.1|6892.7|6890.4|6890.4|6888.5|111
1605638100000|2020-11-17 18:35:00|6891.5|6888.5|6891.8|6890|6892.5|6890.1|6890.7|6888.3|108
1605638400000|2020-11-17 18:40:00|6891.9|6890.1|6890.8|6889|6892.6|6890.6|6890.7|6888.9|83
1605638700000|2020-11-17 18:45:00|6890.7|6888.9|6888.8|6887|6890.8|6889|6888.7|6886.4|107
1605639000000|2020-11-17 18:50:00|6888.9|6887.1|6889.8|6886.8|6889.9|6887.8|6888|6885.6|129
1605639300000|2020-11-17 18:55:00|6889.2|6887.4|6890.5|6887.5|6891.2|6888.8|6889.2|6887.4|105
1605639600000|2020-11-17 19:00:00|6889.9|6888.1|6891.8|6890|6892|6890.2|6889.8|6887.4|90
1605639900000|2020-11-17 19:05:00|6891.9|6890.1|6891.8|6890|6891.9|6890.1|6891.7|6889.9|76
1605640200000|2020-11-17 19:10:00|6891.7|6889.9|6893.7|6891.9|6895.4|6893.1|6891.4|6889.6|125
1605640500000|2020-11-17 19:15:00|6893.6|6891.8|6895.6|6892.6|6895.8|6893.4|6893.3|6890.7|157
1605640800000|2020-11-17 19:20:00|6895|6893.2|6898|6896.2|6898.8|6896.5|6894.9|6892.4|178
1605641100000|2020-11-17 19:25:00|6897.9|6896.1|6896.9|6895.1|6898.5|6896.3|6896.8|6894.5|92
1605641400000|2020-11-17 19:30:00|6897|6895.2|6899|6897.2|6899.1|6897.3|6897|6895.2|124
1605641700000|2020-11-17 19:35:00|6899.8|6898|6898.5|6895.5|6900.6|6898.2|6897.9|6895.5|104
1605642000000|2020-11-17 19:40:00|6898.1|6896.3|6898.6|6896.8|6899.4|6897|6896.8|6894.4|106
1605642300000|2020-11-17 19:45:00|6898.7|6896.9|6899.8|6898|6900.5|6898.6|6897.6|6895.8|105
1605642600000|2020-11-17 19:50:00|6899.7|6897.9|6897.7|6895.9|6899.8|6898|6897.3|6895.5|134
1605642900000|2020-11-17 19:55:00|6897.6|6895.8|6895.3|6893.5|6898.5|6896|6895.3|6893.2|167
1605643200000|2020-11-17 20:00:00|6895.5|6893.7|6894.8|6893|6896.1|6893.9|6894|6891.6|142
1605643500000|2020-11-17 20:05:00|6894.9|6893.1|6894.6|6891.6|6897.7|6895.3|6894|6891.5|148
1605643800000|2020-11-17 20:10:00|6894.3|6892.5|6894.4|6891.4|6895.3|6892.8|6892.1|6889.2|154
1605644100000|2020-11-17 20:15:00|6894.5|6891.5|6894.4|6891.4|6895.5|6893.1|6893|6890.2|147
1605644400000|2020-11-17 20:20:00|6894.5|6891.5|6891.5|6888.5|6894.6|6891.6|6890.6|6888.3|169
1605644700000|2020-11-17 20:25:00|6891.4|6888.4|6893.6|6890.6|6893.7|6891.6|6891|6888.3|185
1605645000000|2020-11-17 20:30:00|6893.5|6890.5|6892.4|6889.4|6893.6|6891|6891.9|6889.3|91
1605645300000|2020-11-17 20:35:00|6892.5|6889.5|6892|6890.2|6893.5|6891|6891.6|6889.4|117
1605645600000|2020-11-17 20:40:00|6892.1|6890.3|6892.3|6889.3|6893.2|6890.8|6891|6889.2|147
1605645900000|2020-11-17 20:45:00|6892.2|6889.2|6893.4|6890.4|6893.5|6891.1|6890.9|6889|163
1605646200000|2020-11-17 20:50:00|6893.3|6890.3|6895.5|6892.5|6895.8|6893.4|6891.6|6889.2|206
1605646500000|2020-11-17 20:55:00|6894.9|6893.1|6895.4|6892.4|6895.7|6893.6|6893.7|6891.4|195
1605646800000|2020-11-17 21:00:00|6895.5|6893.7|6895.1|6893.3|6897.4|6894.8|6894.1|6892.3|192
1605647100000|2020-11-17 21:05:00|6895.2|6893.4|6896.3|6894.5|6896.5|6894.7|6895|6892.8|95
1605647400000|2020-11-17 21:10:00|6896.2|6894.4|6894.9|6893.1|6897.3|6894.9|6894.8|6893|91
1605647700000|2020-11-17 21:15:00|6894.8|6893|6893.9|6892.1|6894.9|6893.1|6891.8|6889.3|114
1605648000000|2020-11-17 21:20:00|6894|6892.2|6897|6894|6897|6894.5|6893.8|6892|85
1605648300000|2020-11-17 21:25:00|6897.1|6894.1|6897.9|6896.1|6898.5|6896.2|6895.8|6893.4|126
1605648600000|2020-11-17 21:30:00|6897.1|6895.3|6897|6894|6898.6|6896.2|6896.4|6894|84
1605648900000|2020-11-17 21:35:00|6897.1|6894.1|6895|6893.2|6897.1|6894.1|6894.9|6892.7|83
1605649200000|2020-11-17 21:40:00|6895.1|6893.3|6896.4|6893.4|6896.5|6893.9|6894.9|6892.6|91
1605649500000|2020-11-17 21:45:00|6896.5|6893.5|6895.8|6892.8|6896.5|6893.5|6895|6892.5|85
1605649800000|2020-11-17 21:50:00|6895.7|6892.7|6894.4|6891.4|6895.9|6892.9|6894.2|6891.2|108
1605650100000|2020-11-17 21:55:00|6894.2|6891.2|6893.2|6890.2|6894.5|6891.5|6892.5|6889.5|150
1605650400000|2020-11-17 22:00:00|6893.1|6890.1|6892.9|6889.8|6893.4|6890.4|6892.8|6889.8|24
1605650700000|2020-11-17 22:05:00|6892.7|6889.9|6892.8|6889.8|6893.2|6890.2|6892.3|6889.3|113
1605651000000|2020-11-17 22:10:00|6893|6890|6892.8|6889.7|6893.3|6890.3|6892.6|6889.3|127
1605651300000|2020-11-17 22:15:00|6892.9|6889.5|6892.4|6889.1|6893.3|6890.3|6892.3|6889.1|132
1605651600000|2020-11-17 22:20:00|6892.3|6889|6892.8|6889.3|6893|6889.8|6892.1|6888.7|200
1605651900000|2020-11-17 22:25:00|6892.7|6889.2|6892.8|6889.6|6893.1|6889.8|6892.4|6889|151
1605652200000|2020-11-17 22:30:00|6893|6889.3|6891.7|6888.7|6893|6889.7|6891.3|6888.3|173
1605652500000|2020-11-17 22:35:00|6891.6|6888.6|6891.8|6888.8|6892.4|6889.4|6891.6|6888.5|105
1605652800000|2020-11-17 22:40:00|6892.1|6889.1|6892.4|6889.4|6892.9|6889.9|6891.6|6888.6|127
1605653100000|2020-11-17 22:45:00|6892.5|6889.5|6892.1|6889|6893.3|6890|6892.1|6889|137
1605653400000|2020-11-17 22:50:00|6892.3|6889.3|6892.4|6889.1|6892.8|6889.5|6892|6888.9|185
1605653700000|2020-11-17 22:55:00|6892.3|6889.2|6891.8|6888.8|6892.9|6889.6|6891.1|6888.1|242
1605654000000|2020-11-17 23:00:00|6891.7|6888.7|6895.1|6892.1|6895.4|6892.4|6891.7|6888.7|272
1605654300000|2020-11-17 23:05:00|6895.2|6892.2|6893.5|6890.5|6895.8|6892.8|6892.5|6889.5|326
1605654600000|2020-11-17 23:10:00|6893.4|6890.4|6893.1|6890.1|6893.7|6890.7|6890.9|6887.9|293
1605654900000|2020-11-17 23:15:00|6892.8|6889.8|6890.7|6887.7|6892.8|6889.8|6890.4|6887.4|307
1605655200000|2020-11-17 23:20:00|6890.8|6887.8|6888.5|6885.5|6892.3|6889.3|6888.3|6885.5|253
1605655500000|2020-11-17 23:25:00|6888.6|6885.6|6889.8|6886.8|6889.9|6887.6|6886.4|6884|206
1605655800000|2020-11-17 23:30:00|6889.6|6886.6|6890.8|6887.8|6891.5|6889.1|6888.9|6886.1|165
1605656100000|2020-11-17 23:35:00|6890.9|6887.9|6891.8|6888.8|6892.3|6889.3|6890.4|6887.7|158
1605656400000|2020-11-17 23:40:00|6891.7|6888.7|6892.4|6889.4|6892.7|6889.9|6889.7|6887.3|133
1605656700000|2020-11-17 23:45:00|6892.5|6889.5|6890.9|6889.1|6892.5|6889.9|6890.7|6888.4|103
1605657000000|2020-11-17 23:50:00|6891|6889.2|6891.2|6888.2|6892.6|6890.1|6890.6|6888.2|98
1605657300000|2020-11-17 23:55:00|6891.3|6888.3|6892.6|6889.6|6892.8|6890.4|6890.9|6888.3|127
1605657600000|2020-11-18 00:00:00|6892.4|6889.4|6893.2|6891.4|6894.7|6892.3|6891.4|6889.4|281
1605657900000|2020-11-18 00:05:00|6893.1|6891.3|6891.5|6889.7|6894|6891.5|6889.5|6887.4|255
1605658200000|2020-11-18 00:10:00|6891.6|6889.8|6889.1|6886.1|6892.7|6890.7|6888.2|6885.8|301
1605658500000|2020-11-18 00:15:00|6889|6886|6887.8|6886|6889.7|6887.3|6887.2|6884.9|212
1605658800000|2020-11-18 00:20:00|6887.9|6886.1|6887|6885.2|6889.5|6887.3|6886.5|6884.7|191
1605659100000|2020-11-18 00:25:00|6887.1|6885.3|6886.6|6883.6|6888|6885.8|6884.6|6882.3|259
1605659400000|2020-11-18 00:30:00|6886.5|6883.5|6885.7|6882.7|6886.7|6883.9|6884.1|6882.1|292
1605659700000|2020-11-18 00:35:00|6885.8|6882.8|6883.7|6880.7|6886.3|6883.9|6882.8|6880.4|265
1605660000000|2020-11-18 00:40:00|6883.6|6880.6|6880|6877|6884.6|6882.3|6877.6|6874.6|322
1605660300000|2020-11-18 00:45:00|6879.9|6876.9|6880.3|6877.3|6881.6|6879.3|6878.4|6876.1|233
1605660600000|2020-11-18 00:50:00|6880.4|6877.4|6885.7|6882.7|6885.7|6883.1|6879.8|6877.4|275
1605660900000|2020-11-18 00:55:00|6885.6|6882.6|6885.8|6884|6886.6|6884.2|6884.1|6882.2|267
1605661200000|2020-11-18 01:00:00|6885.7|6883.9|6884.1|6882.3|6885.9|6883.9|6883.3|6881.5|278
1605661500000|2020-11-18 01:05:00|6884.2|6882.4|6884.8|6883|6885.9|6883.6|6882.1|6880|236
1605661800000|2020-11-18 01:10:00|6884.7|6882.9|6887.6|6884.6|6888.1|6885.7|6884.1|6882.3|261
1605662100000|2020-11-18 01:15:00|6887.7|6884.7|6884.8|6883|6888.5|6885.8|6883.7|6881.3|275
1605662400000|2020-11-18 01:20:00|6884.7|6882.9|6884.1|6882.3|6885.8|6884|6882.8|6880.4|273
1605662700000|2020-11-18 01:25:00|6884|6882.2|6883.9|6880.9|6887.7|6885.1|6883.2|6880.9|274
1605663000000|2020-11-18 01:30:00|6884|6881|6880.7|6877.7|6884.1|6881.9|6880.4|6877.4|268
1605663300000|2020-11-18 01:35:00|6880.5|6878.7|6878.9|6875.9|6881.8|6879.1|6877.8|6875.5|218
1605663600000|2020-11-18 01:40:00|6878.7|6875.7|6878.1|6876.3|6879.7|6877.4|6877.8|6875.5|235
1605663900000|2020-11-18 01:45:00|6878.2|6876.4|6877.5|6874.5|6879.9|6878.1|6876.6|6874.5|253
1605664200000|2020-11-18 01:50:00|6877.6|6874.6|6880|6877|6880.8|6878.2|6877.5|6874.5|224
1605664500000|2020-11-18 01:55:00|6879.8|6876.8|6879.5|6876.5|6880.9|6878.3|6878.1|6875.7|216
1605664800000|2020-11-18 02:00:00|6878.8|6877|6881.2|6879.4|6881.7|6879.4|6877.8|6875.9|246
1605665100000|2020-11-18 02:05:00|6881.1|6879.3|6879.9|6878.1|6881.3|6879.5|6879.3|6877.1|175
1605665400000|2020-11-18 02:10:00|6879.8|6878|6882.4|6880.6|6883|6880.6|6879.8|6877.8|168
1605665700000|2020-11-18 02:15:00|6882.8|6881|6884.8|6883|6885.3|6883.4|6882.3|6880.5|187
1605666000000|2020-11-18 02:20:00|6884.9|6883.1|6885.1|6882.1|6885.6|6883.5|6884.4|6881.9|144
1605666300000|2020-11-18 02:25:00|6884.9|6881.9|6882.1|6880.3|6884.9|6882.7|6881.8|6879.6|155
1605666600000|2020-11-18 02:30:00|6882.2|6880.4|6882.7|6880.9|6884.2|6882.4|6882|6880.2|172
1605666900000|2020-11-18 02:35:00|6882.8|6881|6881.8|6880|6884.4|6882.4|6881.1|6878.8|168
1605667200000|2020-11-18 02:40:00|6882|6880.2|6882.3|6880.5|6883.4|6881.2|6881.2|6879.3|163
1605667500000|2020-11-18 02:45:00|6882.4|6880.6|6883.4|6881.6|6884.1|6881.9|6882|6880.2|147
1605667800000|2020-11-18 02:50:00|6883.3|6881.5|6883.1|6881.3|6884.1|6882.1|6882.7|6880.4|156
1605668100000|2020-11-18 02:55:00|6883.2|6881.4|6886.4|6883.4|6887.4|6884.9|6882.5|6880.3|220
1605668400000|2020-11-18 03:00:00|6886.3|6883.3|6883.8|6880.8|6887.9|6885.3|6882.8|6880.6|248
1605668700000|2020-11-18 03:05:00|6883.7|6880.7|6883.5|6880.5|6883.8|6881.4|6881.9|6879.4|150
1605669000000|2020-11-18 03:10:00|6883.4|6880.4|6883.4|6881.6|6883.9|6882.1|6882.5|6880.4|173
1605669300000|2020-11-18 03:15:00|6883.2|6881.4|6883.9|6882.1|6885.7|6883.3|6882.8|6881|118
1605669600000|2020-11-18 03:20:00|6884|6882.2|6886.2|6884.4|6887.4|6885|6883.9|6882.1|123
1605669900000|2020-11-18 03:25:00|6886.3|6884.5|6885.7|6883.9|6887.6|6885.4|6885.7|6883.9|138
1605670200000|2020-11-18 03:30:00|6885.9|6884.1|6886.9|6885.1|6887.7|6885.9|6885.9|6884.1|166
1605670500000|2020-11-18 03:35:00|6886.7|6884.9|6888|6886.2|6888.8|6886.6|6886.3|6884.1|167
1605670800000|2020-11-18 03:40:00|6888.6|6885.6|6891.1|6889.3|6892.5|6890.2|6888.1|6885.6|154
1605671100000|2020-11-18 03:45:00|6891|6889.2|6890.6|6888.8|6892.5|6890.1|6890.3|6888|162
1605671400000|2020-11-18 03:50:00|6890.5|6888.7|6891.3|6889.5|6891.4|6889.6|6890|6887.8|130
1605671700000|2020-11-18 03:55:00|6891.2|6889.4|6890.4|6888.6|6891.9|6889.4|6889.1|6887.3|132
1605672000000|2020-11-18 04:00:00|6891.1|6888.1|6888.7|6886.9|6891.1|6888.8|6888.6|6886.3|118
1605672300000|2020-11-18 04:05:00|6888.6|6886.8|6890.2|6888.4|6890.5|6888.4|6888.2|6886.4|176
1605672600000|2020-11-18 04:10:00|6890.1|6888.3|6890.2|6888.4|6890.5|6888.6|6889.5|6887.5|106
1605672900000|2020-11-18 04:15:00|6890.3|6888.5|6890.1|6888.3|6891.4|6889.4|6890|6887.6|103
1605673200000|2020-11-18 04:20:00|6890|6888.2|6890.9|6889.1|6891.1|6889.1|6889.9|6887.6|118
1605673500000|2020-11-18 04:25:00|6890.8|6889|6891.7|6889.9|6892.7|6890.9|6890.6|6888.8|177
1605673800000|2020-11-18 04:30:00|6891.6|6889.8|6891.9|6890.1|6892.5|6890.7|6890.5|6888.7|143
1605674100000|2020-11-18 04:35:00|6891.8|6890|6892.6|6890.8|6892.6|6890.8|6890.8|6888.5|131
1605674400000|2020-11-18 04:40:00|6892.5|6890.7|6894.1|6892.3|6894.2|6892.4|6892.4|6890.6|140
1605674700000|2020-11-18 04:45:00|6894.3|6892.5|6895.9|6894.1|6895.9|6894.1|6893.7|6891.9|142
1605675000000|2020-11-18 04:50:00|6895.7|6893.9|6896.1|6894.3|6896.1|6894.3|6895.2|6893.4|164
1605675300000|2020-11-18 04:55:00|6896|6894.2|6895.9|6894.1|6896.5|6894.3|6895.3|6893.4|127
1605675600000|2020-11-18 05:00:00|6895.8|6894|6895.3|6893.5|6896|6894.2|6895.2|6893.4|118
1605675900000|2020-11-18 05:05:00|6895.2|6893.4|6897|6895.2|6897.7|6895.9|6894.5|6892.7|118
1605676200000|2020-11-18 05:10:00|6896.9|6895.1|6899.4|6897.6|6900.6|6898.2|6896.8|6895|115
1605676500000|2020-11-18 05:15:00|6899.5|6897.7|6900.1|6897.1|6900.2|6898.2|6898.2|6896.4|143
1605676800000|2020-11-18 05:20:00|6900|6897|6898.1|6896.3|6900.7|6898.9|6897.4|6895.6|216
1605677100000|2020-11-18 05:25:00|6898|6896.2|6897.2|6895.4|6898.4|6896.4|6896.4|6894.2|243
1605677400000|2020-11-18 05:30:00|6896.5|6894.7|6896.6|6894.8|6897.3|6895.5|6895.3|6893.5|216
1605677700000|2020-11-18 05:35:00|6896.5|6894.7|6898.7|6896.9|6899.7|6897.3|6896.2|6894.4|244
1605678000000|2020-11-18 05:40:00|6898.6|6896.8|6897.2|6895.4|6899.1|6897.3|6896.8|6895|164
1605678300000|2020-11-18 05:45:00|6897.3|6895.5|6897.2|6895.4|6898.1|6896.3|6896.8|6894.6|142
1605678600000|2020-11-18 05:50:00|6897.1|6895.3|6898|6896.2|6898.1|6896.3|6896.3|6894.5|135
1605678900000|2020-11-18 05:55:00|6898.1|6896.3|6898.4|6896.6|6899.3|6897.5|6896.6|6894.8|227
1605679200000|2020-11-18 06:00:00|6898.3|6896.5|6899|6897.2|6900.2|6898.4|6897.5|6895.7|168
1605679500000|2020-11-18 06:05:00|6898.9|6897.1|6899|6897.2|6899.5|6897.3|6896.9|6895.1|173
1605679800000|2020-11-18 06:10:00|6899.1|6897.3|6897.9|6896.1|6899.8|6898|6897.9|6895.6|173
1605680100000|2020-11-18 06:15:00|6898|6896.2|6899.5|6897.7|6900.2|6898.4|6897.9|6896.1|192
1605680400000|2020-11-18 06:20:00|6899.4|6897.6|6899.1|6897.3|6900.2|6898.1|6898.5|6896.5|162
1605680700000|2020-11-18 06:25:00|6899|6897.2|6893.7|6891.9|6899|6897.2|6893.6|6891.8|212
1605681000000|2020-11-18 06:30:00|6893.4|6891.6|6894.9|6893.1|6895.3|6893.5|6893.1|6891.3|214
1605681300000|2020-11-18 06:35:00|6895|6893.2|6894.3|6892.5|6896|6893.8|6893.8|6892|173
1605681600000|2020-11-18 06:40:00|6894.2|6892.4|6895.8|6894|6895.9|6894.1|6893.7|6891.8|172
1605681900000|2020-11-18 06:45:00|6895.9|6894.1|6897.5|6895.7|6898.2|6896.4|6895.4|6893.6|223
1605682200000|2020-11-18 06:50:00|6897.6|6895.8|6898.4|6896.6|6899.3|6897.5|6897.5|6895.7|167
1605682500000|2020-11-18 06:55:00|6898.7|6896.9|6900.6|6898.8|6902|6900.2|6898.7|6896.7|205
1605682800000|2020-11-18 07:00:00|6900.5|6898.7|6900|6898.2|6901.3|6899.4|6899.4|6897.5|199
1605683100000|2020-11-18 07:05:00|6900.1|6898.3|6901|6899.2|6901.3|6899.5|6900|6898.2|186
1605683400000|2020-11-18 07:10:00|6901.1|6899.3|6902|6900.2|6903.1|6901.3|6901|6899.2|198
1605683700000|2020-11-18 07:15:00|6902.1|6900.3|6907.2|6905.4|6907.8|6906|6902.1|6900.3|271
1605684000000|2020-11-18 07:20:00|6907.1|6905.3|6908.8|6907|6909.7|6907.9|6907|6905.2|238
1605684300000|2020-11-18 07:25:00|6908.7|6906.9|6908|6906.2|6908.9|6907.1|6906.3|6904.5|211
1605684600000|2020-11-18 07:30:00|6908.1|6906.3|6911.1|6909.3|6912.1|6910.3|6907.9|6906.1|283
1605684900000|2020-11-18 07:35:00|6911.2|6909.4|6914.3|6912.5|6915.2|6913.4|6911.2|6909.4|308
1605685200000|2020-11-18 07:40:00|6914.4|6912.6|6911.9|6910.1|6914.4|6912.6|6910.8|6909|269
1605685500000|2020-11-18 07:45:00|6911.8|6910|6912|6910.2|6912.6|6910.8|6910.7|6908.9|214
1605685800000|2020-11-18 07:50:00|6911.9|6910.1|6913.1|6911.3|6913.2|6911.4|6911.5|6909.1|197
1605686100000|2020-11-18 07:55:00|6913.2|6911.4|6910.9|6909.1|6914.8|6912.3|6910.6|6908.7|300
1605686400000|2020-11-18 08:00:00|6911|6909.2|6914.8|6911.8|6915.7|6913.3|6910.9|6909.1|358
1605686700000|2020-11-18 08:05:00|6914.2|6912.4|6915|6913.2|6915.6|6913.8|6911.3|6909.5|312
1605687000000|2020-11-18 08:10:00|6915.1|6913.3|6918.5|6916.7|6919.2|6917.3|6913.7|6911.9|350
1605687300000|2020-11-18 08:15:00|6918.4|6916.6|6923.9|6922.1|6925.3|6923|6918.4|6916.6|383
1605687600000|2020-11-18 08:20:00|6924|6922.2|6925.9|6924.1|6926.2|6924.4|6922|6919.7|364
1605687900000|2020-11-18 08:25:00|6925.7|6923.9|6927.1|6924.1|6929.4|6927.3|6925.6|6923.8|350
1605688200000|2020-11-18 08:30:00|6927.2|6924.2|6922.1|6920.3|6927.6|6925.8|6920.6|6918.8|313
1605688500000|2020-11-18 08:35:00|6921.9|6920.1|6918|6916.2|6921.9|6920.1|6916.4|6914.2|358
1605688800000|2020-11-18 08:40:00|6917.9|6916.1|6921.6|6919.8|6923.2|6921.4|6917.9|6916.1|265
1605689100000|2020-11-18 08:45:00|6921.5|6919.7|6925.3|6923.5|6926.1|6924.3|6921.5|6919.7|339
1605689400000|2020-11-18 08:50:00|6925.5|6923.7|6925.6|6923.8|6926.2|6924.4|6924.6|6922.8|270
1605689700000|2020-11-18 08:55:00|6925.5|6923.7|6922.9|6921.1|6927.2|6925.4|6922.6|6920.8|288
1605690000000|2020-11-18 09:00:00|6922.8|6921|6924|6922.2|6927.7|6925.6|6921.5|6919.7|277
1605690300000|2020-11-18 09:05:00|6924.1|6922.3|6927.9|6926.1|6930.2|6928.4|6923.6|6921.8|281
1605690600000|2020-11-18 09:10:00|6928|6926.2|6924|6922.2|6929.1|6927.3|6923.7|6921.9|311
1605690900000|2020-11-18 09:15:00|6924.1|6922.3|6925|6923.2|6925.8|6924|6923.9|6922.1|221
1605691200000|2020-11-18 09:20:00|6924.9|6923.1|6926.3|6924.5|6926.3|6924.5|6922.5|6920.7|234
1605691500000|2020-11-18 09:25:00|6926.2|6924.4|6925.5|6923.7|6927.7|6925.9|6924.3|6922.5|264
1605691800000|2020-11-18 09:30:00|6925.4|6923.6|6924.8|6923|6925.4|6923.6|6923.3|6921.5|230
1605692100000|2020-11-18 09:35:00|6924.7|6922.9|6922.5|6920.7|6927|6924.7|6922.3|6920|298
1605692400000|2020-11-18 09:40:00|6922.6|6920.8|6924.2|6922.4|6924.2|6922.4|6922.2|6920.4|262
1605692700000|2020-11-18 09:45:00|6924.1|6922.3|6925.4|6923.6|6926.1|6923.9|6922.6|6920.8|265
1605693000000|2020-11-18 09:50:00|6925.5|6923.7|6924.9|6923.1|6927.2|6925.4|6923.7|6921.9|283
1605693300000|2020-11-18 09:55:00|6925|6923.2|6926.6|6924.8|6926.7|6924.9|6924.4|6922.6|180
1605693600000|2020-11-18 10:00:00|6926.5|6924.7|6923.2|6921.4|6926.8|6925|6922.7|6920.9|252
1605693900000|2020-11-18 10:05:00|6923.1|6921.3|6922.5|6920.7|6924.1|6922.3|6921.8|6920|261
1605694200000|2020-11-18 10:10:00|6922.6|6920.8|6927.4|6925.6|6927.6|6925.8|6922.5|6920.7|294
1605694500000|2020-11-18 10:15:00|6927.3|6925.5|6929.1|6927.3|6930.3|6928.2|6927.2|6925.4|291
1605694800000|2020-11-18 10:20:00|6929.2|6927.4|6928.2|6926.4|6929.8|6928|6926.7|6924.6|204
1605695100000|2020-11-18 10:25:00|6928.1|6926.3|6927.2|6925.4|6929|6927.2|6926.6|6924.8|233
1605695400000|2020-11-18 10:30:00|6927.3|6925.5|6925.8|6924|6927.4|6925.6|6925.5|6923.7|213
1605695700000|2020-11-18 10:35:00|6925.9|6924.1|6926.2|6924.4|6926.6|6924.6|6924.5|6922.7|234
1605696000000|2020-11-18 10:40:00|6926.1|6924.3|6924|6922.2|6926.6|6924.8|6923.4|6921.6|220
1605696300000|2020-11-18 10:45:00|6924.1|6922.3|6928.8|6927|6929.1|6927.3|6924.1|6922.2|213
1605696600000|2020-11-18 10:50:00|6928.9|6927.1|6930.1|6928.3|6930.7|6928.7|6927.8|6926|177
1605696900000|2020-11-18 10:55:00|6930|6928.2|6931.4|6929.6|6931.5|6929.7|6929.1|6927.1|181
1605697200000|2020-11-18 11:00:00|6931.3|6929.5|6929.4|6927.6|6931.3|6929.5|6928.8|6927|223
1605697500000|2020-11-18 11:05:00|6929.1|6927.3|6925.7|6923.9|6929.3|6927.4|6925.3|6923.5|246
1605697800000|2020-11-18 11:10:00|6925.8|6924|6928|6926.2|6928.8|6927|6924.7|6922.9|308
1605698100000|2020-11-18 11:15:00|6928.1|6926.3|6927|6925.2|6929.9|6928.1|6926.9|6925.1|255
1605698400000|2020-11-18 11:20:00|6926.8|6925|6923.3|6921.5|6927.2|6925.4|6922.9|6921.1|260
1605698700000|2020-11-18 11:25:00|6923.4|6921.6|6922.4|6920.6|6924.4|6922.4|6922|6919.7|278
1605699000000|2020-11-18 11:30:00|6922.5|6920.7|6921.9|6920.1|6925.3|6923.5|6921.7|6919.8|277
1605699300000|2020-11-18 11:35:00|6922|6920.2|6919.6|6917.8|6922|6920.2|6917.8|6916|221
1605699600000|2020-11-18 11:40:00|6919.4|6917.6|6921.2|6919.4|6921.9|6920.1|6918.9|6917.1|240
1605699900000|2020-11-18 11:45:00|6921.1|6919.3|6922.2|6920.4|6924.4|6922.4|6920.4|6918.2|390
1605700200000|2020-11-18 11:50:00|6922.1|6920.3|6920.8|6919|6923|6921|6920|6917.6|297
1605700500000|2020-11-18 11:55:00|6920.6|6918.8|6919.4|6916.4|6921.2|6919.1|6918.1|6915.8|313
1605700800000|2020-11-18 12:00:00|6919.5|6916.5|6913.2|6911.4|6919.5|6917.2|6912.6|6910.6|440
1605701100000|2020-11-18 12:05:00|6913.3|6911.5|6916.8|6915|6918.3|6916|6913.3|6911.2|415
1605701400000|2020-11-18 12:10:00|6916.7|6914.9|6918.4|6916.6|6919.2|6917.4|6916.6|6914.4|318
1605701700000|2020-11-18 12:15:00|6918.5|6916.7|6921.2|6919.4|6922.3|6920.5|6917.4|6915.6|326
1605702000000|2020-11-18 12:20:00|6921.7|6919.9|6921.8|6920|6923.9|6921.7|6921.1|6919.3|270
1605702300000|2020-11-18 12:25:00|6921.9|6920.1|6922.3|6920.5|6923.5|6921.7|6921.5|6919.6|286
1605702600000|2020-11-18 12:30:00|6922.2|6920.4|6924.5|6922.7|6925.3|6923.5|6921.9|6920|275
1605702900000|2020-11-18 12:35:00|6924.4|6922.6|6924|6922.2|6924.5|6922.7|6922.8|6920.9|252
1605703200000|2020-11-18 12:40:00|6924.1|6922.3|6925.1|6923.3|6925.5|6923.7|6923.7|6921.9|237
1605703500000|2020-11-18 12:45:00|6925|6923.2|6927.4|6925.6|6928.7|6926.9|6924.6|6922.8|266
1605703800000|2020-11-18 12:50:00|6927.1|6925.3|6921.2|6919.4|6927.4|6925.6|6920.8|6918.8|344
1605704100000|2020-11-18 12:55:00|6921.3|6919.5|6924.1|6922.3|6924.2|6922.3|6921.2|6919.4|225
1605704400000|2020-11-18 13:00:00|6924|6922.2|6921.7|6919.9|6924|6922.2|6920.7|6918.9|265
1605704700000|2020-11-18 13:05:00|6921.8|6920|6922.8|6921|6923.6|6921.8|6921.7|6919.7|253
1605705000000|2020-11-18 13:10:00|6922.9|6921.1|6923.8|6922|6924.4|6922.6|6921.7|6919.4|243
1605705300000|2020-11-18 13:15:00|6923.7|6921.9|6919.9|6918.1|6924.3|6922.5|6919.4|6917.6|289
1605705600000|2020-11-18 13:20:00|6920|6918.2|6917.7|6915.9|6921.1|6919.3|6916.1|6914.3|392
1605705900000|2020-11-18 13:25:00|6917.6|6915.8|6914.6|6911.6|6918.9|6917.1|6913.5|6911|354
1605706200000|2020-11-18 13:30:00|6914|6912.2|6914.8|6913|6916.7|6914.9|6913.6|6911.3|299
1605706500000|2020-11-18 13:35:00|6914.9|6913.1|6916.9|6915.1|6917.2|6915.4|6914.3|6912.5|309
1605706800000|2020-11-18 13:40:00|6917.1|6915.3|6914.9|6913.1|6917.2|6915.4|6914|6912.1|263
1605707100000|2020-11-18 13:45:00|6914.8|6913|6918.2|6916.4|6918.7|6916.9|6913.8|6912|237
1605707400000|2020-11-18 13:50:00|6918.1|6916.3|6916.9|6915.1|6918.8|6917|6916.7|6914.9|270
1605707700000|2020-11-18 13:55:00|6917|6915.2|6915.3|6913.5|6917.3|6915.4|6914.8|6912.8|257
1605708000000|2020-11-18 14:00:00|6915.2|6913.4|6911.7|6909.9|6917.5|6915.7|6910.9|6908.5|405
1605708300000|2020-11-18 14:05:00|6912.1|6909.1|6914.1|6912.3|6914.7|6912.9|6911.9|6909.1|336
1605708600000|2020-11-18 14:10:00|6914.2|6912.4|6914.9|6913.1|6915.8|6914|6913.9|6912.1|219
1605708900000|2020-11-18 14:15:00|6914.8|6913|6913|6911.2|6915.8|6914|6912.8|6911|208
1605709200000|2020-11-18 14:20:00|6913.1|6911.3|6918|6916.2|6918.5|6916.7|6912.6|6910.8|245
1605709500000|2020-11-18 14:25:00|6918.1|6916.3|6919|6917.2|6919|6917.2|6917.6|6915.8|217
1605709800000|2020-11-18 14:30:00|6919.2|6917.4|6920.9|6919.1|6921.5|6919.7|6917.7|6915.9|298
1605710100000|2020-11-18 14:35:00|6920.5|6918.7|6921.7|6919.9|6922.2|6920.4|6919.6|6917.8|266
1605710400000|2020-11-18 14:40:00|6921.6|6919.8|6923.7|6921.9|6925.5|6923.7|6921.6|6919.8|315
1605710700000|2020-11-18 14:45:00|6923.3|6921.5|6922.1|6920.3|6924.6|6922.8|6922.1|6920.3|263
1605711000000|2020-11-18 14:50:00|6922.2|6920.4|6918.7|6916.9|6923.9|6921.8|6918.2|6916.4|278
1605711300000|2020-11-18 14:55:00|6918.8|6917|6921.3|6919.5|6921.5|6919.7|6918.7|6916.9|282
1605711600000|2020-11-18 15:00:00|6921.5|6919.7|6927.2|6925.4|6927.9|6926.1|6921|6919.2|355
1605711900000|2020-11-18 15:05:00|6927.3|6925.5|6929.2|6927.4|6929.3|6927.5|6925.5|6923.7|288
1605712200000|2020-11-18 15:10:00|6929.1|6927.3|6929.2|6927.4|6930.5|6928.7|6927.9|6925.9|353
1605712500000|2020-11-18 15:15:00|6929.1|6927.3|6926.9|6925.1|6929.1|6927.3|6925.3|6923.5|370
1605712800000|2020-11-18 15:20:00|6926.8|6925|6929.7|6927.9|6929.8|6928|6926.5|6924.7|286
1605713100000|2020-11-18 15:25:00|6929.6|6927.8|6930.9|6929.1|6931.1|6929.3|6926.2|6924.4|274
1605713400000|2020-11-18 15:30:00|6930.8|6929|6930.1|6928.3|6932.6|6930.8|6928.9|6927.1|353
1605713700000|2020-11-18 15:35:00|6930|6928.2|6931.1|6929.3|6931.9|6930.1|6929.3|6927.5|304
1605714000000|2020-11-18 15:40:00|6931.3|6929.5|6928.2|6926.4|6932.1|6930.3|6927.5|6925.7|306
1605714300000|2020-11-18 15:45:00|6928.1|6926.3|6931.1|6929.3|6932.3|6930.3|6927.7|6925.9|316
1605714600000|2020-11-18 15:50:00|6931.2|6929.4|6932|6930.2|6934.3|6932.1|6931|6929.1|247
1605714900000|2020-11-18 15:55:00|6932.1|6930.3|6931.8|6930|6935|6933|6931.8|6930|280
1605715200000|2020-11-18 16:00:00|6931.9|6930.1|6931.8|6930|6933.7|6931.9|6931.1|6929.3|256
1605715500000|2020-11-18 16:05:00|6931.9|6930.1|6930.9|6929.1|6932.6|6930.8|6930.3|6928.5|249
1605715800000|2020-11-18 16:10:00|6931|6929.2|6931.1|6929.3|6933.1|6931.3|6930|6928.2|320
1605716100000|2020-11-18 16:15:00|6931.2|6929.4|6930|6928.2|6931.2|6929.4|6928.2|6926.4|277
1605716400000|2020-11-18 16:20:00|6930.1|6928.3|6928.3|6926.5|6930.1|6928.3|6927.8|6926|190
1605716700000|2020-11-18 16:25:00|6928.5|6926.7|6929.7|6927.9|6930|6928.2|6928.2|6926|219
1605717000000|2020-11-18 16:30:00|6929.6|6927.8|6930.9|6929.1|6932.5|6930.7|6929|6927.2|187
1605717300000|2020-11-18 16:35:00|6930.8|6929|6932|6930.2|6932.8|6931|6930.8|6929|227
1605717600000|2020-11-18 16:40:00|6931.9|6930.1|6935.1|6933.3|6935.2|6933.4|6931.8|6930|245
1605717900000|2020-11-18 16:45:00|6935.2|6933.4|6933.5|6931.7|6935.5|6933.7|6931.6|6929.8|230
1605718200000|2020-11-18 16:50:00|6933.4|6931.6|6935.6|6933.8|6937.2|6935.4|6933.3|6931.5|216
1605718500000|2020-11-18 16:55:00|6935.5|6933.7|6937.9|6936.1|6939|6937.2|6935.5|6933.7|216
1605718800000|2020-11-18 17:00:00|6937.8|6936|6937.9|6936.1|6939.5|6937.7|6937.7|6935.9|213
1605719100000|2020-11-18 17:05:00|6938|6936.2|6941.1|6939.3|6941.8|6939.7|6938|6936.2|149
1605719400000|2020-11-18 17:10:00|6941|6939.2|6939.9|6938.1|6941.1|6939.3|6937.7|6935.9|205
1605719700000|2020-11-18 17:15:00|6940|6938.2|6937.5|6935.7|6940.4|6938.6|6937.5|6935.7|162
1605720000000|2020-11-18 17:20:00|6937.4|6935.6|6937|6935.2|6938.2|6936.4|6935.4|6933.6|240
1605720300000|2020-11-18 17:25:00|6936.9|6935.1|6937|6935.2|6937.4|6935.3|6936.1|6933.7|214
1605720600000|2020-11-18 17:30:00|6936.9|6935.1|6934.8|6933|6937|6935.2|6934.5|6932.2|190
1605720900000|2020-11-18 17:35:00|6935.4|6932.4|6934.9|6933.1|6936.2|6934.2|6933.9|6932.1|185
1605721200000|2020-11-18 17:40:00|6935|6933.2|6936|6934.2|6936.5|6934.2|6933.9|6931.6|110
1605721500000|2020-11-18 17:45:00|6935.9|6934.1|6933.6|6931.8|6936|6934.2|6933.6|6931.8|138
1605721800000|2020-11-18 17:50:00|6933.7|6931.9|6934.9|6933.1|6935.8|6934|6933.4|6931.6|156
1605722100000|2020-11-18 17:55:00|6934.8|6933|6937.9|6934.9|6938.6|6936.2|6934.3|6932.5|227
1605722400000|2020-11-18 18:00:00|6938|6935|6937.5|6935.7|6939|6937.2|6937.4|6934.9|181
1605722700000|2020-11-18 18:05:00|6937.6|6935.8|6939.8|6938|6940.4|6938.1|6937.5|6935.7|245
1605723000000|2020-11-18 18:10:00|6939.9|6938.1|6939.7|6937.9|6940.6|6938.3|6939.6|6937.4|90
1605723300000|2020-11-18 18:15:00|6939.6|6937.8|6946.1|6944.3|6946.3|6944.4|6938.8|6936.7|173
1605723600000|2020-11-18 18:20:00|6946|6944.2|6942.9|6941.1|6946.4|6944.2|6942.6|6940.6|187
1605723900000|2020-11-18 18:25:00|6942.8|6941|6941.5|6939.7|6943.5|6941.3|6941|6939.2|215
1605724200000|2020-11-18 18:30:00|6941.3|6939.5|6938|6936.2|6941.7|6939.9|6937.6|6935.8|250
1605724500000|2020-11-18 18:35:00|6937.9|6936.1|6941.1|6939.3|6941.7|6939.9|6937.6|6935.8|146
1605724800000|2020-11-18 18:40:00|6941.2|6939.4|6939.9|6938.1|6941.2|6939.4|6939.1|6937.3|128
1605725100000|2020-11-18 18:45:00|6939.7|6937.9|6937.7|6935.9|6939.7|6937.9|6937.3|6935.5|164
1605725400000|2020-11-18 18:50:00|6937.6|6935.8|6938.5|6936.7|6939.8|6937.8|6937.5|6935.7|133
1605725700000|2020-11-18 18:55:00|6938.8|6937|6936.6|6934.8|6939.1|6937.3|6935.7|6933.8|186
1605726000000|2020-11-18 19:00:00|6936.8|6935|6940|6938.2|6940.9|6938.6|6935.9|6934.1|175
1605726300000|2020-11-18 19:05:00|6939.9|6938.1|6938|6936.2|6939.9|6938.1|6937.3|6935|191
1605726600000|2020-11-18 19:10:00|6937.9|6936.1|6935.9|6934.1|6938|6936.2|6935.4|6933.6|174
1605726900000|2020-11-18 19:15:00|6935.8|6934|6934.2|6932.4|6936.6|6934.3|6934.1|6932.2|161
1605727200000|2020-11-18 19:20:00|6934.3|6932.5|6931.5|6929.7|6934.6|6932.8|6931.4|6929.5|196
1605727500000|2020-11-18 19:25:00|6931.6|6929.8|6931.5|6929.7|6932.7|6930.2|6928|6926.2|209
1605727800000|2020-11-18 19:30:00|6931.6|6929.8|6933.5|6931.7|6934.2|6932.2|6931.4|6929.5|206
1605728100000|2020-11-18 19:35:00|6933.1|6931.3|6932.6|6930.8|6933.7|6931.3|6931.8|6929.5|183
1605728400000|2020-11-18 19:40:00|6932.3|6930.5|6936.9|6935.1|6937.6|6935.3|6932|6930.2|202
1605728700000|2020-11-18 19:45:00|6937|6935.2|6933.6|6931.8|6937.9|6936.1|6933.6|6931.8|174
1605729000000|2020-11-18 19:50:00|6933.8|6932|6934.2|6932.4|6934.9|6932.7|6933.4|6931.4|161
1605729300000|2020-11-18 19:55:00|6934.1|6932.3|6933.9|6932.1|6935|6933.1|6932.5|6930.7|222
1605729600000|2020-11-18 20:00:00|6934|6932.2|6931.4|6929.6|6934.5|6932.7|6931|6928.8|236
1605729900000|2020-11-18 20:05:00|6931.3|6929.5|6934.9|6933.1|6935.1|6933.3|6931.1|6929.3|252
1605730200000|2020-11-18 20:10:00|6935|6933.2|6935.2|6933.4|6936.8|6935|6934.8|6932.4|173
1605730500000|2020-11-18 20:15:00|6935.3|6933.5|6935|6933.2|6937|6935.2|6934.6|6932.8|221
1605730800000|2020-11-18 20:20:00|6934.9|6933.1|6935.6|6933.8|6936.6|6934.2|6934.9|6932.9|155
1605731100000|2020-11-18 20:25:00|6935.8|6934|6934.3|6932.5|6935.8|6934|6934.1|6932.3|151
1605731400000|2020-11-18 20:30:00|6934.1|6932.3|6933|6931.2|6934.6|6932.3|6931.8|6930|197
1605731700000|2020-11-18 20:35:00|6933.1|6931.3|6928.7|6926.9|6933.1|6931.3|6928.6|6926.3|247
1605732000000|2020-11-18 20:40:00|6928.6|6926.8|6927.6|6924.6|6929.8|6928|6926.9|6924.5|177
1605732300000|2020-11-18 20:45:00|6927.7|6924.7|6924|6922.2|6928.6|6926.2|6923.2|6920.9|232
1605732600000|2020-11-18 20:50:00|6923.9|6922.1|6921.9|6920.1|6926.6|6924.1|6921|6918.5|260
1605732900000|2020-11-18 20:55:00|6922.5|6919.5|6919.9|6918.1|6923.6|6921.1|6919.9|6917.7|254
1605733200000|2020-11-18 21:00:00|6920.6|6917.6|6922.2|6920.4|6922.7|6920.9|6919.8|6917.6|201
1605733500000|2020-11-18 21:05:00|6922|6920.2|6922.1|6920.3|6923.1|6921.3|6921.1|6919.3|184
1605733800000|2020-11-18 21:10:00|6922|6920.2|6921.8|6920|6922.9|6921|6921.1|6918.6|172
1605734100000|2020-11-18 21:15:00|6921.7|6919.9|6922.6|6919.6|6922.6|6920.5|6921.6|6919.4|120
1605734400000|2020-11-18 21:20:00|6921.9|6920.1|6922|6920.2|6922.9|6920.3|6921.6|6919.5|86
1605734700000|2020-11-18 21:25:00|6921.9|6920.1|6921|6919.2|6923.8|6921.2|6921|6918.6|95
1605735000000|2020-11-18 21:30:00|6921.1|6919.3|6922.1|6919.1|6922.9|6920.5|6920.9|6918.5|145
1605735300000|2020-11-18 21:35:00|6921.5|6919.7|6921.6|6918.6|6922.7|6920.4|6921|6918.6|111
1605735600000|2020-11-18 21:40:00|6921.7|6918.7|6923.1|6920.1|6923.1|6920.8|6921.1|6918.5|116
1605735900000|2020-11-18 21:45:00|6923.2|6920.2|6924.8|6921.8|6925|6922|6922.7|6919.7|147
1605736200000|2020-11-18 21:50:00|6924.7|6921.7|6924.9|6921.9|6925|6922.8|6924.1|6921.3|136
1605736500000|2020-11-18 21:55:00|6924.8|6921.8|6926.6|6923.6|6926.6|6923.6|6923.8|6920.8|163
1605736800000|2020-11-18 22:00:00|6927.6|6923.9|6923.6|6920.6|6927.9|6923.9|6922.2|6919.2|61
1605737100000|2020-11-18 22:05:00|6923.2|6920.2|6923.4|6920.4|6923.9|6920.6|6923|6919.7|92
1605737400000|2020-11-18 22:10:00|6923.2|6920.2|6923.2|6920.2|6924|6921|6922.6|6919.6|94
1605737700000|2020-11-18 22:15:00|6922.8|6919.8|6923.6|6920.6|6923.6|6920.6|6922.8|6919.8|91
1605738000000|2020-11-18 22:20:00|6923.5|6920.5|6925.5|6922.5|6926|6923|6923.5|6920.5|164
1605738300000|2020-11-18 22:25:00|6925.8|6922.4|6926|6922.5|6926.1|6922.6|6925.3|6921.9|144
1605738600000|2020-11-18 22:30:00|6925.9|6922|6923.6|6920.6|6926.1|6922.8|6922.7|6919.7|149
1605738900000|2020-11-18 22:35:00|6923.5|6920.5|6924.2|6921.2|6924.4|6921.3|6921.3|6918.3|116
1605739200000|2020-11-18 22:40:00|6924.1|6921|6923.8|6920.8|6924.3|6921.2|6922.8|6919.8|131
1605739500000|2020-11-18 22:45:00|6923.7|6920.6|6923.8|6920.8|6924|6920.9|6923.6|6920.3|134
1605739800000|2020-11-18 22:50:00|6923.7|6920.7|6921.8|6918.8|6923.8|6920.8|6921.4|6918.3|250
1605740100000|2020-11-18 22:55:00|6921.6|6918.6|6919.9|6916.9|6922|6919|6919.6|6916.6|170
1605740400000|2020-11-18 23:00:00|6919.8|6916.8|6924.3|6921.3|6924.6|6921.6|6919.8|6916.8|160
1605740700000|2020-11-18 23:05:00|6924.4|6921.4|6925.5|6922.5|6925.7|6922.7|6924.1|6921.1|101
1605741000000|2020-11-18 23:10:00|6925.6|6922.6|6924.8|6921.8|6926|6923|6924.1|6921.1|137
1605741300000|2020-11-18 23:15:00|6924.4|6921.4|6924.6|6921.6|6925.7|6923.2|6924.2|6921.2|176
1605741600000|2020-11-18 23:20:00|6924.7|6921.7|6924|6921|6924.9|6921.9|6923.7|6920.7|153
1605741900000|2020-11-18 23:25:00|6923.9|6920.9|6924.9|6921.9|6925|6922|6923.8|6920.8|204
1605742200000|2020-11-18 23:30:00|6924.8|6921.8|6923.9|6920.9|6925.1|6922.1|6923.8|6920.8|137
1605742500000|2020-11-18 23:35:00|6923.8|6920.8|6924.9|6921.9|6925|6922.3|6923.8|6920.8|162
1605742800000|2020-11-18 23:40:00|6924.8|6921.8|6924.1|6921.1|6924.9|6921.9|6923.9|6920.9|107
1605743100000|2020-11-18 23:45:00|6924|6921|6923.8|6920.8|6924.1|6921.4|6922.2|6919.2|133
1605743400000|2020-11-18 23:50:00|6923.7|6920.7|6924.2|6921.2|6924.4|6921.4|6923.7|6920.7|219
1605743700000|2020-11-18 23:55:00|6924.3|6921.3|6919.8|6916.8|6924.3|6921.8|6919.2|6916.7|217
1605744000000|2020-11-19 00:00:00|6919.2|6917.4|6917.3|6915.5|6919.7|6917.5|6916.5|6914.1|410
1605744300000|2020-11-19 00:05:00|6917.8|6914.8|6916.5|6914.7|6918.1|6915.8|6916.1|6913.9|304
1605744600000|2020-11-19 00:10:00|6916.4|6914.6|6913.1|6911.3|6916.4|6914.6|6912.1|6910|414
1605744900000|2020-11-19 00:15:00|6913.2|6911.4|6916.5|6913.5|6917.9|6915.2|6912.2|6910|373
1605745200000|2020-11-19 00:20:00|6916.6|6913.6|6917.4|6914.4|6917.4|6914.8|6914.4|6912.3|313
1605745500000|2020-11-19 00:25:00|6917.3|6914.3|6911.8|6908.8|6917.6|6915.2|6910.6|6907.5|304
1605745800000|2020-11-19 00:30:00|6912|6910.6|6913|6910|6916.5|6913.5|6910.6|6907.8|471
1605746100000|2020-11-19 00:35:00|6913.1|6910.1|6911.5|6908.5|6913.3|6911.1|6907.7|6904.7|327
1605746400000|2020-11-19 00:40:00|6910.9|6909.1|6907.8|6906|6912.2|6910.3|6906.5|6904.3|324
1605746700000|2020-11-19 00:45:00|6907.6|6905.8|6908|6906.2|6909.7|6907.3|6906.6|6904.4|318
1605747000000|2020-11-19 00:50:00|6907.9|6906.1|6910|6907|6910.7|6908.8|6907.3|6905.5|227
1605747300000|2020-11-19 00:55:00|6909.9|6906.9|6904.6|6902.8|6909.9|6907.6|6903.7|6901|354
1605747600000|2020-11-19 01:00:00|6904.8|6903|6905.7|6903.9|6906.3|6904.3|6902.6|6900.7|345
1605747900000|2020-11-19 01:05:00|6905.8|6904|6906.4|6904.6|6908|6905.8|6905.4|6903.6|290
1605748200000|2020-11-19 01:10:00|6906.7|6904.9|6906.3|6903.3|6907.9|6906.1|6905.2|6903|342
1605748500000|2020-11-19 01:15:00|6906.2|6903.2|6906.5|6904.7|6906.8|6904.7|6904.9|6902.7|226
1605748800000|2020-11-19 01:20:00|6906.4|6904.6|6909.1|6907.3|6909.7|6907.4|6905.7|6903.9|283
1605749100000|2020-11-19 01:25:00|6909.2|6907.4|6908.6|6906.8|6909.6|6907.4|6907.3|6905|226
1605749400000|2020-11-19 01:30:00|6908.5|6906.7|6907|6905.2|6909.7|6907.6|6906.3|6904.1|295
1605749700000|2020-11-19 01:35:00|6907.1|6905.3|6906.5|6904.7|6907.2|6905.4|6904.3|6902.5|238
1605750000000|2020-11-19 01:40:00|6906.4|6904.6|6905|6903.2|6907.3|6905.3|6904.3|6902.5|327
1605750300000|2020-11-19 01:45:00|6904.9|6903.1|6903.3|6901.5|6905.7|6903.9|6903.3|6901.1|270
1605750600000|2020-11-19 01:50:00|6903.2|6901.4|6906.7|6903.7|6907.6|6905.3|6902.6|6900.8|336
1605750900000|2020-11-19 01:55:00|6906.6|6903.6|6909.2|6907.4|6911|6908.4|6906.2|6903.5|257
1605751200000|2020-11-19 02:00:00|6909.3|6907.5|6910.3|6907.3|6911.1|6908.9|6908.9|6906.5|250
1605751500000|2020-11-19 02:05:00|6910.2|6907.2|6907.5|6905.7|6910.3|6907.6|6907.5|6905.1|217
1605751800000|2020-11-19 02:10:00|6907.6|6905.8|6907.3|6905.5|6908.8|6907|6907.2|6905.1|243
1605752100000|2020-11-19 02:15:00|6907.4|6905.6|6906|6904.2|6907.9|6906.1|6905.1|6903.2|197
1605752400000|2020-11-19 02:20:00|6905.9|6904.1|6907.9|6906.1|6908.7|6906.8|6905.2|6903.4|223
1605752700000|2020-11-19 02:25:00|6907.8|6906|6908|6906.2|6908.8|6906.9|6907.3|6905|241
1605753000000|2020-11-19 02:30:00|6907.9|6906.1|6909.2|6907.4|6909.9|6907.6|6907.2|6904.8|232
1605753300000|2020-11-19 02:35:00|6909.1|6907.3|6910.6|6907.6|6910.6|6908.5|6907.7|6905.9|183
1605753600000|2020-11-19 02:40:00|6910.5|6907.5|6913.1|6910.1|6913.2|6911.1|6908.5|6906.1|268
1605753900000|2020-11-19 02:45:00|6912.8|6911|6910.9|6909.1|6914.2|6911.9|6910.3|6908|312
1605754200000|2020-11-19 02:50:00|6911.2|6909.4|6909.9|6908.1|6912.3|6910|6909.5|6906.9|233
1605754500000|2020-11-19 02:55:00|6909.8|6908|6909|6907.2|6910|6908.2|6905.4|6902.8|257
1605754800000|2020-11-19 03:00:00|6909.4|6907.6|6908.1|6906.3|6910.7|6908.3|6906.9|6905.1|240
1605755100000|2020-11-19 03:05:00|6908|6906.2|6906.9|6905.1|6908.6|6906.4|6906.4|6903.9|250
1605755400000|2020-11-19 03:10:00|6907|6905.2|6906|6904.2|6907.3|6905.5|6905|6902.7|336
1605755700000|2020-11-19 03:15:00|6905.9|6904.1|6906.3|6904.5|6907.2|6905.4|6905.5|6903.6|246
1605756000000|2020-11-19 03:20:00|6906.1|6904.3|6906.9|6905.1|6907.8|6906|6905.9|6903.5|292
1605756300000|2020-11-19 03:25:00|6907|6905.2|6908|6906.2|6908.8|6906.5|6906.8|6904.7|274
1605756600000|2020-11-19 03:30:00|6907.9|6906.1|6907.9|6906.1|6908.7|6906.9|6907.4|6905.6|223
1605756900000|2020-11-19 03:35:00|6908|6906.2|6908.7|6906.9|6909.4|6906.9|6907.7|6905.9|218
1605757200000|2020-11-19 03:40:00|6909.3|6906.3|6909|6907.2|6909.8|6907.3|6907.8|6905.1|245
1605757500000|2020-11-19 03:45:00|6909.5|6906.5|6907.6|6905.8|6909.7|6907.3|6907.2|6904.9|231
1605757800000|2020-11-19 03:50:00|6908.3|6905.3|6908.8|6907|6909.9|6908|6907.7|6905.3|232
1605758100000|2020-11-19 03:55:00|6908.9|6907.1|6904.6|6902.8|6909.7|6907.3|6903.8|6901.6|239
1605758400000|2020-11-19 04:00:00|6904.8|6903|6905.1|6903.3|6905.7|6903.4|6903|6900.6|142
1605758700000|2020-11-19 04:05:00|6905|6903.2|6907|6905.2|6907.7|6905.3|6905|6902.6|149
1605759000000|2020-11-19 04:10:00|6906.9|6905.1|6908.6|6905.6|6908.8|6906.5|6906.8|6904.4|116
1605759300000|2020-11-19 04:15:00|6908.5|6905.5|6907.7|6905.9|6908.7|6906.3|6906.9|6905.1|132
1605759600000|2020-11-19 04:20:00|6907.5|6905.7|6908|6906.2|6908.4|6906.6|6906.9|6904.7|148
1605759900000|2020-11-19 04:25:00|6907.9|6906.1|6908.5|6906.7|6908.8|6906.9|6906.9|6905.1|168
1605760200000|2020-11-19 04:30:00|6908.4|6906.6|6907|6905.2|6909.1|6906.7|6907|6905.2|128
1605760500000|2020-11-19 04:35:00|6906.9|6905.1|6907.9|6906.1|6908.1|6906.3|6906.8|6905|92
1605760800000|2020-11-19 04:40:00|6908|6906.2|6907.1|6905.3|6908.1|6906.3|6906.8|6905|146
1605761100000|2020-11-19 04:45:00|6907|6905.2|6908.1|6906.3|6908.7|6906.9|6906.9|6905.1|230
1605761400000|2020-11-19 04:50:00|6908.2|6906.4|6907.7|6905.9|6909.1|6907.3|6907.4|6905.6|141
1605761700000|2020-11-19 04:55:00|6907.8|6906|6907.9|6906.1|6908.4|6906.2|6907.6|6905.4|157
1605762000000|2020-11-19 05:00:00|6907.8|6906|6908.4|6906.6|6908.6|6906.8|6906.9|6905.1|208
1605762300000|2020-11-19 05:05:00|6908.5|6906.7|6907.2|6905.4|6908.5|6906.7|6906.8|6905|202
1605762600000|2020-11-19 05:10:00|6907.1|6905.3|6906.8|6905|6908.3|6906.5|6906.1|6904.3|213
1605762900000|2020-11-19 05:15:00|6906.9|6905.1|6906.6|6904.8|6907.6|6905.8|6906.1|6904.3|216
1605763200000|2020-11-19 05:20:00|6906.1|6904.3|6908.2|6906.4|6908.3|6906.5|6905.2|6903.4|196
1605763500000|2020-11-19 05:25:00|6908.3|6906.5|6910.3|6908.5|6911.3|6909|6908.2|6906.4|187
1605763800000|2020-11-19 05:30:00|6910.5|6908.7|6910.2|6908.4|6911|6909.2|6909.2|6907.3|211
1605764100000|2020-11-19 05:35:00|6910.3|6908.5|6912.9|6911.1|6912.9|6911.1|6910.3|6908.4|230
1605764400000|2020-11-19 05:40:00|6912.8|6911|6911.3|6909.5|6912.9|6911.1|6910.3|6908.3|279
1605764700000|2020-11-19 05:45:00|6911.4|6909.6|6910.9|6909.1|6912.8|6910.5|6910.5|6908.3|243
1605765000000|2020-11-19 05:50:00|6910.8|6909|6910.3|6908.5|6911.7|6909.9|6909.8|6908|217
1605765300000|2020-11-19 05:55:00|6910.4|6908.6|6909.2|6907.4|6911.9|6909.6|6908.6|6906.8|199
1605765600000|2020-11-19 06:00:00|6909.3|6907.5|6910.9|6909.1|6912.1|6910.3|6909|6906.8|255
1605765900000|2020-11-19 06:05:00|6911|6909.2|6909.3|6907.5|6911.5|6909.7|6908.7|6906.9|162
1605766200000|2020-11-19 06:10:00|6909.1|6907.3|6905.9|6904.1|6909.1|6907.3|6905.9|6904.1|236
1605766500000|2020-11-19 06:15:00|6905.8|6904|6902.1|6900.3|6905.9|6904|6902.1|6900.3|261
1605766800000|2020-11-19 06:20:00|6902|6900.2|6900.1|6898.3|6902|6900.2|6899.5|6897.5|249
1605767100000|2020-11-19 06:25:00|6900.2|6898.4|6900.1|6898.3|6901.8|6899.5|6899.2|6896.9|227
1605767400000|2020-11-19 06:30:00|6900.7|6897.7|6901.1|6899.3|6901.2|6899.4|6898.7|6896.5|229
1605767700000|2020-11-19 06:35:00|6900.9|6899.1|6904.4|6902.6|6904.5|6902.7|6900.8|6898.9|230
1605768000000|2020-11-19 06:40:00|6904.3|6902.5|6904.1|6901.1|6904.8|6902.8|6903.2|6901|211
1605768300000|2020-11-19 06:45:00|6904.2|6901.2|6904.8|6901.8|6904.9|6903|6902.7|6900.8|225
1605768600000|2020-11-19 06:50:00|6904.9|6901.9|6904.8|6903|6906.1|6903.7|6903.6|6901.4|241
1605768900000|2020-11-19 06:55:00|6905.5|6902.5|6907.7|6904.7|6908.2|6906|6904.8|6902.4|276
1605769200000|2020-11-19 07:00:00|6907.6|6904.6|6906.4|6904.6|6908.7|6906.4|6905.6|6903.7|238
1605769500000|2020-11-19 07:05:00|6906.5|6904.7|6908.1|6905.1|6908.1|6905.4|6904.6|6902.6|252
1605769800000|2020-11-19 07:10:00|6908.2|6905.2|6907.9|6906.1|6909.6|6907.5|6907.6|6905.2|221
1605770100000|2020-11-19 07:15:00|6908|6906.2|6910.9|6909.1|6911.1|6909.2|6908|6906.2|199
1605770400000|2020-11-19 07:20:00|6911|6909.2|6908.6|6906.8|6911.2|6909.2|6908.5|6906.7|196
1605770700000|2020-11-19 07:25:00|6908.5|6906.7|6906.3|6904.5|6909.1|6907.3|6905.7|6903.7|219
1605771000000|2020-11-19 07:30:00|6906.2|6904.4|6908|6906.2|6908|6906.2|6904.8|6903|252
1605771300000|2020-11-19 07:35:00|6908.1|6906.3|6908|6906.2|6909.2|6907.4|6907.1|6905.3|239
1605771600000|2020-11-19 07:40:00|6908.1|6906.3|6908.4|6906.6|6909.5|6907.7|6907.8|6905.5|165
1605771900000|2020-11-19 07:45:00|6909|6906|6906.2|6904.4|6909.4|6907|6905.7|6903.5|243
1605772200000|2020-11-19 07:50:00|6906.4|6904.6|6904.8|6903|6906.8|6905|6902.4|6900.6|314
1605772500000|2020-11-19 07:55:00|6904.7|6902.9|6905|6902|6905.4|6903.3|6903.2|6901.4|309
1605772800000|2020-11-19 08:00:00|6905.1|6902.1|6905.9|6904.1|6909.8|6907.9|6903.9|6902.1|413
1605773100000|2020-11-19 08:05:00|6906|6904.2|6900.6|6898.8|6906.9|6905.1|6898.8|6897|395
1605773400000|2020-11-19 08:10:00|6900.5|6898.7|6893.3|6891.5|6900.6|6898.8|6890.2|6888.4|397
1605773700000|2020-11-19 08:15:00|6893.4|6891.6|6893.5|6891.7|6895.7|6893.9|6890.5|6888.6|380
1605774000000|2020-11-19 08:20:00|6893.4|6891.6|6890.7|6888.9|6895.4|6893.6|6890.7|6888.9|358
1605774300000|2020-11-19 08:25:00|6890.8|6889|6890.7|6888.9|6891.8|6890|6887.8|6886|352
1605774600000|2020-11-19 08:30:00|6890.8|6889|6894|6892.2|6894|6892.2|6889.1|6887.3|325
1605774900000|2020-11-19 08:35:00|6893.9|6892.1|6892.3|6890.5|6894.9|6893.1|6892.2|6890.4|278
1605775200000|2020-11-19 08:40:00|6892.4|6890.6|6892.4|6890.6|6893.5|6891.6|6891.4|6889.3|289
1605775500000|2020-11-19 08:45:00|6892.7|6890.9|6888.8|6887|6894.9|6893.1|6888.8|6886.5|394
1605775800000|2020-11-19 08:50:00|6888.9|6887.1|6884.7|6882.9|6889.7|6887.3|6883.7|6881.9|402
1605776100000|2020-11-19 08:55:00|6884.8|6883|6885.7|6883.9|6887.7|6885.9|6883.4|6881.6|388
1605776400000|2020-11-19 09:00:00|6885.9|6884.1|6884.6|6882.8|6886.9|6885.1|6883.8|6882|328
1605776700000|2020-11-19 09:05:00|6884.7|6882.9|6891.5|6888.5|6891.6|6889.4|6884.3|6882.5|324
1605777000000|2020-11-19 09:10:00|6891.6|6888.6|6893.1|6891.3|6894.1|6892.1|6890.8|6888.6|331
1605777300000|2020-11-19 09:15:00|6893.2|6891.4|6891.1|6888.1|6893.4|6891.5|6889.5|6887.5|402
1605777600000|2020-11-19 09:20:00|6891|6888|6890|6888.2|6891.6|6889.1|6888.5|6886.5|419
1605777900000|2020-11-19 09:25:00|6889.9|6888.1|6889.5|6887.7|6891.9|6890|6888.7|6886.7|285
1605778200000|2020-11-19 09:30:00|6889.6|6887.8|6892.1|6890.3|6892.4|6890.6|6889.2|6887.2|366
1605778500000|2020-11-19 09:35:00|6892.2|6890.4|6889|6887.2|6892.2|6890.4|6887.4|6885.6|334
1605778800000|2020-11-19 09:40:00|6888.9|6887.1|6889.4|6887.6|6890.9|6888.9|6888.4|6886.6|310
1605779100000|2020-11-19 09:45:00|6889.2|6887.4|6888.7|6886.9|6891.1|6889.3|6888|6886.2|369
1605779400000|2020-11-19 09:50:00|6888.6|6886.8|6889.2|6887.4|6889.7|6887.9|6888.1|6885.9|275
1605779700000|2020-11-19 09:55:00|6889.1|6887.3|6886.4|6884.6|6889.6|6887.8|6885.6|6883.7|311
1605780000000|2020-11-19 10:00:00|6886.5|6884.7|6888.9|6887.1|6889.6|6887.8|6885.5|6883.7|265
1605780300000|2020-11-19 10:05:00|6888.8|6887|6885.7|6883.9|6889|6887.2|6882.7|6880.9|337
1605780600000|2020-11-19 10:10:00|6885.6|6883.8|6882.1|6880.3|6885.8|6883.8|6880|6877.7|413
1605780900000|2020-11-19 10:15:00|6882|6880.2|6884.3|6882.5|6884.8|6883|6879.7|6877.9|433
1605781200000|2020-11-19 10:20:00|6884.1|6882.3|6884.9|6883.1|6886.8|6885|6883.8|6882|374
1605781500000|2020-11-19 10:25:00|6885|6883.2|6884.7|6882.9|6886.6|6884.8|6882.5|6880.7|334
1605781800000|2020-11-19 10:30:00|6884.9|6883.1|6888.1|6886.3|6888.8|6887|6884.4|6882.6|345
1605782100000|2020-11-19 10:35:00|6888.2|6886.4|6887.8|6886|6888.8|6887|6886.7|6884.9|265
1605782400000|2020-11-19 10:40:00|6887.7|6885.9|6885.5|6883.7|6888.2|6886.4|6885.3|6883.5|284
1605782700000|2020-11-19 10:45:00|6885.6|6883.8|6888.4|6886.6|6889.2|6886.6|6885.4|6883.6|340
1605783000000|2020-11-19 10:50:00|6888.5|6886.7|6888.8|6887|6890.7|6888.4|6888.2|6886|356
1605783300000|2020-11-19 10:55:00|6888.9|6887.1|6887.5|6884.5|6890.5|6888.3|6886.8|6884.4|294
1605783600000|2020-11-19 11:00:00|6886.8|6885|6889.2|6887.4|6892.6|6890.3|6886|6883.7|308
1605783900000|2020-11-19 11:05:00|6889.1|6887.3|6887.3|6885.5|6889.8|6888|6886.9|6884.9|339
1605784200000|2020-11-19 11:10:00|6887.2|6885.4|6885.7|6883.9|6890.1|6888.3|6885.2|6883.4|270
1605784500000|2020-11-19 11:15:00|6885.6|6883.8|6883.8|6882|6885.8|6884|6882.6|6880.8|310
1605784800000|2020-11-19 11:20:00|6883.9|6882.1|6884.3|6882.5|6884.4|6882.6|6882.4|6880.6|293
1605785100000|2020-11-19 11:25:00|6884.2|6882.4|6888.7|6886.9|6889.1|6887.3|6883.9|6882.1|327
1605785400000|2020-11-19 11:30:00|6888.9|6887.1|6889.6|6887.8|6891.1|6889.3|6888.4|6886.1|267
1605785700000|2020-11-19 11:35:00|6890.2|6887.2|6894|6892.2|6894.3|6892.5|6889|6886.8|276
1605786000000|2020-11-19 11:40:00|6894.1|6892.3|6898.2|6896.4|6898.9|6897.1|6893.3|6891.5|329
1605786300000|2020-11-19 11:45:00|6898.1|6896.3|6898|6896.2|6902.1|6900.3|6897.8|6896|357
1605786600000|2020-11-19 11:50:00|6898.1|6896.3|6898.3|6896.5|6900.6|6898.8|6897.6|6895.8|304
1605786900000|2020-11-19 11:55:00|6898.4|6896.6|6898|6896.2|6902.2|6900.4|6897.8|6895.7|281
1605787200000|2020-11-19 12:00:00|6898.1|6896.3|6898.8|6897|6900.6|6898.8|6897.9|6896.1|298
1605787500000|2020-11-19 12:05:00|6898.9|6897.1|6898.9|6897.1|6899|6897.2|6897.9|6895.9|231
1605787800000|2020-11-19 12:10:00|6899.3|6897.5|6898.6|6896.8|6901.3|6899|6898.1|6896.3|207
1605788100000|2020-11-19 12:15:00|6898.7|6896.9|6898.8|6897|6900|6898.2|6897.8|6896|218
1605788400000|2020-11-19 12:20:00|6898.9|6897.1|6899.4|6897.6|6899.9|6898.1|6898.3|6896.5|194
1605788700000|2020-11-19 12:25:00|6899.5|6897.7|6898.4|6896.6|6900.8|6899|6897.8|6896|222
1605789000000|2020-11-19 12:30:00|6898.5|6896.7|6898.4|6896.6|6900.8|6899|6897.8|6896|235
1605789300000|2020-11-19 12:35:00|6898.5|6896.7|6897.4|6895.6|6900|6898.2|6897.2|6895.4|267
1605789600000|2020-11-19 12:40:00|6897.3|6895.5|6897.5|6895.7|6899.9|6898.1|6897.3|6895.5|224
1605789900000|2020-11-19 12:45:00|6897.6|6895.8|6897|6895.2|6897.9|6896.1|6895.9|6893.9|244
1605790200000|2020-11-19 12:50:00|6896.9|6895.1|6900.1|6898.3|6900.7|6898.9|6896.8|6894.5|224
1605790500000|2020-11-19 12:55:00|6900.2|6898.4|6896.4|6894.6|6901.2|6899.4|6896.2|6894.4|244
1605790800000|2020-11-19 13:00:00|6896.6|6894.8|6893.2|6891.4|6897.1|6895.3|6890.8|6889|364
1605791100000|2020-11-19 13:05:00|6893.4|6891.6|6898.2|6896.4|6898.7|6896.9|6893.1|6891.3|330
1605791400000|2020-11-19 13:10:00|6898.3|6896.5|6897.9|6896.1|6901.2|6899.4|6897.8|6896|297
1605791700000|2020-11-19 13:15:00|6898|6896.2|6900.3|6898.5|6900.3|6898.5|6896|6894.2|294
1605792000000|2020-11-19 13:20:00|6900.2|6898.4|6898|6896.2|6900.2|6898.4|6897.8|6896|272
1605792300000|2020-11-19 13:25:00|6898.4|6896.6|6897.5|6893.5|6899|6897.1|6896.8|6893.5|192
1605792600000|2020-11-19 13:30:00|6897|6893.7|6892.5|6890.7|6898.5|6894.5|6892.5|6890.7|340
1605792900000|2020-11-19 13:35:00|6892.4|6890.6|6887.7|6885.9|6892.8|6891|6887.5|6885.6|372
1605793200000|2020-11-19 13:40:00|6887.6|6885.8|6891.3|6889.5|6891.5|6889.7|6885.6|6883.8|349
1605793500000|2020-11-19 13:45:00|6891.4|6889.6|6895.2|6893.4|6895.2|6893.4|6888.8|6886.5|364
1605793800000|2020-11-19 13:50:00|6895.1|6893.3|6897.6|6895.8|6900.5|6898.3|6894.9|6893.1|322
1605794100000|2020-11-19 13:55:00|6897.5|6895.7|6899.9|6898.1|6900.8|6899|6895.5|6893.6|351
1605794400000|2020-11-19 14:00:00|6900.3|6898.5|6899.5|6897.7|6900.9|6898.5|6897.7|6895.4|277
1605794700000|2020-11-19 14:05:00|6899.3|6897.5|6897.8|6896|6900.6|6898.3|6897.3|6895|314
1605795000000|2020-11-19 14:10:00|6897.7|6895.9|6894.9|6893.1|6900.2|6897.9|6894.2|6892.4|386
1605795300000|2020-11-19 14:15:00|6894.8|6893|6892.7|6890.9|6896|6893.6|6892.1|6889.7|341
1605795600000|2020-11-19 14:20:00|6892.8|6891|6889.4|6887.6|6893.9|6891.8|6889.4|6887.1|350
1605795900000|2020-11-19 14:25:00|6889.5|6887.7|6890.3|6888.5|6892.2|6890|6888.2|6885.8|387
1605796200000|2020-11-19 14:30:00|6890.1|6888.3|6892.8|6891|6893.6|6891.8|6886|6883.5|586
1605796500000|2020-11-19 14:35:00|6892.7|6890.9|6892.4|6890.6|6895.7|6893.9|6891.7|6889.9|523
1605796800000|2020-11-19 14:40:00|6892.5|6890.7|6891|6889.2|6892.9|6890.7|6889.8|6888|425
1605797100000|2020-11-19 14:45:00|6891.4|6889.6|6898|6896.2|6898.9|6897.1|6891|6889.2|321
1605797400000|2020-11-19 14:50:00|6897.9|6896.1|6898.8|6897|6900|6898.2|6895.6|6893.4|350
1605797700000|2020-11-19 14:55:00|6898.7|6896.9|6900.5|6897.5|6900.8|6898.9|6897.5|6895.7|344
1605798000000|2020-11-19 15:00:00|6900.6|6897.6|6899.9|6898.1|6904.2|6902.4|6898.6|6896.5|440
1605798300000|2020-11-19 15:05:00|6899.3|6897.5|6900|6898.2|6902.3|6900.5|6898|6896.2|406
1605798600000|2020-11-19 15:10:00|6899.9|6898.1|6898.1|6896.3|6903.2|6901.4|6897.4|6895.6|391
1605798900000|2020-11-19 15:15:00|6898.6|6896.8|6897.9|6896.1|6901|6898.7|6895.9|6894.1|339
1605799200000|2020-11-19 15:20:00|6898|6896.2|6894.7|6892.9|6902.1|6900.3|6894.7|6892.9|398
1605799500000|2020-11-19 15:25:00|6894.6|6892.8|6897.9|6896.1|6898.7|6896.4|6893.5|6891.7|406
1605799800000|2020-11-19 15:30:00|6898|6896.2|6899.3|6896.3|6901.5|6899.3|6896.9|6894.6|370
1605800100000|2020-11-19 15:35:00|6899.4|6896.4|6905.1|6903.3|6906.3|6904.5|6898.9|6896.4|369
1605800400000|2020-11-19 15:40:00|6905.2|6903.4|6912.3|6910.5|6913.2|6911.4|6904.8|6903|457
1605800700000|2020-11-19 15:45:00|6912.2|6910.4|6907.6|6905.8|6914.2|6912.4|6907.3|6905.5|380
1605801000000|2020-11-19 15:50:00|6907.7|6905.9|6903|6901.2|6908|6906.2|6903|6901.2|269
1605801300000|2020-11-19 15:55:00|6902.9|6901.1|6902.2|6900.4|6904.7|6902.9|6898.1|6896.3|402
1605801600000|2020-11-19 16:00:00|6902.1|6900.3|6902.9|6901.1|6903.3|6901.5|6900.7|6898.9|269
1605801900000|2020-11-19 16:05:00|6902.8|6901|6897.6|6895.8|6903|6901.2|6897.3|6895.5|223
1605802200000|2020-11-19 16:10:00|6897.5|6895.7|6896.8|6893.8|6897.6|6895.8|6893.9|6891.4|264
1605802500000|2020-11-19 16:15:00|6896.1|6894.3|6897.1|6895.3|6898.7|6896.5|6895.8|6893.9|233
1605802800000|2020-11-19 16:20:00|6897.2|6895.4|6899|6897.2|6899.9|6898.1|6896.8|6895|183
1605803100000|2020-11-19 16:25:00|6899.1|6897.3|6900|6898.2|6900.6|6898.6|6897.8|6896|211
1605803400000|2020-11-19 16:30:00|6899.9|6898.1|6900.2|6898.4|6902.2|6900.4|6899.3|6897.5|293
1605803700000|2020-11-19 16:35:00|6900.1|6898.3|6899.9|6898.1|6902.1|6900.3|6898.3|6896.5|304
1605804000000|2020-11-19 16:40:00|6900|6898.2|6897|6895.2|6901.2|6899.4|6896.9|6894.6|279
1605804300000|2020-11-19 16:45:00|6897.1|6895.3|6898.5|6896.7|6901.3|6899.1|6896.9|6895.1|227
1605804600000|2020-11-19 16:50:00|6898.6|6896.8|6897.1|6895.3|6899|6897.2|6895.8|6893.4|239
1605804900000|2020-11-19 16:55:00|6897.2|6895.4|6899.1|6897.3|6899.5|6897.4|6894.9|6893.1|260
1605805200000|2020-11-19 17:00:00|6899|6897.2|6898.6|6896.8|6900.1|6898.3|6897.5|6895.7|310
1605805500000|2020-11-19 17:05:00|6898.7|6896.9|6902|6900.2|6902|6900.2|6898.3|6896.5|221
1605805800000|2020-11-19 17:10:00|6902.1|6900.3|6903.7|6901.9|6904|6902.2|6900.6|6898.8|309
1605806100000|2020-11-19 17:15:00|6903.6|6901.8|6906.1|6904.3|6906.1|6904.3|6901.8|6900|244
1605806400000|2020-11-19 17:20:00|6906|6904.2|6906.2|6904.4|6907.2|6904.8|6905.4|6903.6|210
1605806700000|2020-11-19 17:25:00|6906.1|6904.3|6907|6905.2|6908.2|6906.4|6906.1|6904.1|184
1605807000000|2020-11-19 17:30:00|6906.9|6905.1|6907.1|6905.3|6908.8|6906.4|6906.1|6903.5|266
1605807300000|2020-11-19 17:35:00|6907.2|6905.4|6906.6|6904.8|6907.7|6905.4|6905.5|6903.7|111
1605807600000|2020-11-19 17:40:00|6906.3|6904.5|6902.9|6901.1|6906.6|6904.5|6902.8|6901|195
1605807900000|2020-11-19 17:45:00|6903|6901.2|6902.9|6901.1|6904.6|6902.8|6902.4|6900.3|162
1605808200000|2020-11-19 17:50:00|6903|6901.2|6903.2|6901.4|6904.1|6902.3|6902.7|6900.9|168
1605808500000|2020-11-19 17:55:00|6903.5|6901.7|6906.9|6903.9|6908.2|6906.4|6903.2|6901.4|155
1605808800000|2020-11-19 18:00:00|6907.1|6904.1|6910.7|6907.7|6910.8|6908.4|6906|6903.6|216
1605809100000|2020-11-19 18:05:00|6910.8|6907.8|6912.3|6909.3|6913.8|6911.4|6910.1|6907.8|205
1605809400000|2020-11-19 18:10:00|6912.2|6909.2|6912|6910.2|6912.8|6910.9|6911.2|6908.9|131
1605809700000|2020-11-19 18:15:00|6912.1|6910.3|6910|6908.2|6913|6910.9|6910|6907.2|161
1605810000000|2020-11-19 18:20:00|6910.1|6908.3|6910.1|6908.3|6910.8|6908.9|6909.4|6906.8|123
1605810300000|2020-11-19 18:25:00|6910.7|6907.7|6910|6908.2|6911.8|6909.8|6909.9|6907.5|103
1605810600000|2020-11-19 18:30:00|6910.1|6908.3|6909.6|6906.6|6910.7|6908.3|6908.9|6906.5|72
1605810900000|2020-11-19 18:35:00|6909.7|6906.7|6908.7|6905.7|6910.4|6908.1|6908|6905.6|117
1605811200000|2020-11-19 18:40:00|6908.6|6905.6|6908.1|6906.3|6908.8|6906.3|6908|6905.6|37
1605811500000|2020-11-19 18:45:00|6908.7|6905.7|6910.6|6908.8|6910.9|6908.8|6908|6905.5|118
1605811800000|2020-11-19 18:50:00|6910.5|6908.7|6912.6|6910.8|6913.3|6911.1|6910.5|6908.6|97
1605812100000|2020-11-19 18:55:00|6912.7|6910.9|6912|6910.2|6913.2|6910.9|6912|6909.7|83
1605812400000|2020-11-19 19:00:00|6912.1|6910.3|6914.7|6911.7|6914.8|6912.3|6911.6|6909.8|166
1605812700000|2020-11-19 19:05:00|6914.8|6911.8|6917|6915.2|6917.8|6915.9|6912.9|6911.1|123
1605813000000|2020-11-19 19:10:00|6916.7|6914.9|6918|6916.2|6918.8|6916.9|6916.1|6913.8|156
1605813300000|2020-11-19 19:15:00|6917.9|6916.1|6915.1|6913.3|6918.6|6916.2|6915.1|6912.7|161
1605813600000|2020-11-19 19:20:00|6915.2|6913.4|6916.1|6914.3|6917.8|6915.4|6915.2|6912.7|152
1605813900000|2020-11-19 19:25:00|6916.7|6913.7|6918.2|6916.4|6919|6916.5|6916|6913.6|147
1605814200000|2020-11-19 19:30:00|6918.3|6916.5|6918|6916.2|6919.8|6917.4|6917.9|6915.6|112
1605814500000|2020-11-19 19:35:00|6918.1|6916.3|6919|6917.2|6920.1|6917.6|6918|6915.7|147
1605814800000|2020-11-19 19:40:00|6918.9|6917.1|6921.9|6918.9|6923.6|6921|6918.9|6916.6|156
1605815100000|2020-11-19 19:45:00|6921.8|6920|6921.6|6918.6|6922.9|6920.5|6920.7|6918.6|199
1605815400000|2020-11-19 19:50:00|6921.7|6918.7|6919.7|6916.7|6922.5|6920.3|6919.6|6916.6|203
1605815700000|2020-11-19 19:55:00|6919|6917.2|6925.5|6923.7|6926.7|6923.9|6919|6916.6|262
1605816000000|2020-11-19 20:00:00|6925.9|6922.9|6919.6|6916.6|6926.1|6923.8|6918.9|6916.6|161
1605816300000|2020-11-19 20:05:00|6919.7|6916.7|6917.6|6914.6|6919.7|6917.2|6916.9|6914.5|138
1605816600000|2020-11-19 20:10:00|6917.7|6914.7|6921.6|6918.6|6921.8|6919.3|6917|6914.6|163
1605816900000|2020-11-19 20:15:00|6921.7|6918.7|6924.8|6921.8|6924.8|6922|6919.1|6916.6|200
1605817200000|2020-11-19 20:20:00|6924.7|6921.7|6923.5|6920.5|6926.8|6924.2|6922.6|6920.5|183
1605817500000|2020-11-19 20:25:00|6922.8|6921|6921.9|6920.1|6923.6|6921.2|6920.5|6917.6|205
1605817800000|2020-11-19 20:30:00|6921.8|6920|6926.1|6924.3|6926.8|6924.5|6921.8|6919.7|204
1605818100000|2020-11-19 20:35:00|6926.2|6924.4|6927.6|6925.8|6928.6|6926.2|6926|6923.6|249
1605818400000|2020-11-19 20:40:00|6927.5|6925.7|6925.6|6923.8|6927.9|6926.1|6925.5|6923.5|164
1605818700000|2020-11-19 20:45:00|6925.5|6923.7|6926.6|6923.6|6927.8|6925.5|6925|6922.6|188
1605819000000|2020-11-19 20:50:00|6926.7|6923.7|6928.7|6926.9|6929.5|6927.1|6926.4|6923.7|174
1605819300000|2020-11-19 20:55:00|6928.8|6927|6928.6|6925.6|6929.5|6927.2|6928.1|6925.6|247
1605819600000|2020-11-19 21:00:00|6928.7|6925.7|6928.2|6926.4|6928.8|6926.7|6926.6|6924.5|172
1605819900000|2020-11-19 21:05:00|6928.1|6926.3|6928.9|6927.1|6929.6|6927.2|6927.7|6925.5|108
1605820200000|2020-11-19 21:10:00|6929|6927.2|6929|6927.2|6929.7|6927.6|6928|6925.6|106
1605820500000|2020-11-19 21:15:00|6928.9|6927.1|6928.5|6925.5|6929.5|6927.2|6927.4|6924.8|108
1605820800000|2020-11-19 21:20:00|6928.4|6925.4|6927.7|6924.7|6928.7|6926.2|6927.2|6924.7|54
1605821100000|2020-11-19 21:25:00|6927.8|6924.8|6927.5|6924.5|6928.6|6926.2|6926.8|6924.4|140
1605821400000|2020-11-19 21:30:00|6926.7|6924.9|6926.7|6923.7|6928.6|6925.6|6925.8|6923.4|134
1605821700000|2020-11-19 21:35:00|6926.6|6923.6|6925.6|6922.6|6927|6924.9|6925.4|6922.4|117
1605822000000|2020-11-19 21:40:00|6925.5|6922.5|6925.7|6922.7|6925.8|6923.2|6924.4|6921.9|99
1605822300000|2020-11-19 21:45:00|6925.6|6922.6|6927.6|6924.6|6927.6|6924.6|6925.5|6922.5|142
1605822600000|2020-11-19 21:50:00|6927.5|6924.5|6922.6|6919.6|6928.1|6925.1|6922.4|6919.4|124
1605822900000|2020-11-19 21:55:00|6922.7|6919.7|6920.1|6916.4|6923.5|6920.5|6919.5|6915.8|208
1605823200000|2020-11-19 22:00:00|6920.4|6917.4|6920.1|6916.1|6920.7|6917.4|6915.5|6911.6|32
1605823500000|2020-11-19 22:05:00|6919.7|6915.7|6919.5|6915.5|6921.5|6917.5|6919.3|6915.3|119
1605823800000|2020-11-19 22:10:00|6919.7|6915.7|6913.9|6909.9|6919.8|6915.8|6912.5|6908.5|207
1605824100000|2020-11-19 22:15:00|6913.7|6909.7|6914.3|6910.3|6915.6|6911.6|6913|6909|221
1605824400000|2020-11-19 22:20:00|6914.2|6910.2|6916.9|6912.9|6917.2|6913.2|6913.9|6909.9|208
1605824700000|2020-11-19 22:25:00|6916.8|6912.8|6918.2|6914.2|6919.3|6915.3|6916.7|6912.7|181
1605825000000|2020-11-19 22:30:00|6918.3|6914.3|6915.9|6912.2|6918.7|6914.7|6913.2|6910|257
1605825300000|2020-11-19 22:35:00|6915.5|6911.9|6915.5|6911.6|6916|6912.3|6914.9|6911.3|160
1605825600000|2020-11-19 22:40:00|6915.7|6911.7|6913.7|6910.3|6915.8|6912.2|6913.4|6910|170
1605825900000|2020-11-19 22:45:00|6913.8|6910.4|6912.8|6909.8|6914.2|6911.2|6912.5|6909.5|156
1605826200000|2020-11-19 22:50:00|6912.9|6909.9|6911.7|6908|6913.6|6910.6|6911.2|6908|224
1605826500000|2020-11-19 22:55:00|6911.8|6908.2|6911.4|6908.4|6912|6908.7|6910.3|6907.3|184
1605826800000|2020-11-19 23:00:00|6911.6|6908.6|6910.3|6907.3|6913.6|6910.6|6908.7|6905.7|289
1605827100000|2020-11-19 23:05:00|6911.3|6908.3|6909.9|6906.9|6912.5|6909.5|6908.7|6906.1|200
1605827400000|2020-11-19 23:10:00|6909.5|6906.5|6911.2|6908.2|6911.3|6908.7|6908.4|6905.5|167
1605827700000|2020-11-19 23:15:00|6911.3|6908.3|6910.6|6907.6|6913.2|6910.2|6910.1|6907.1|188
1605828000000|2020-11-19 23:20:00|6910.7|6907.7|6912|6909|6913.2|6910.2|6910.7|6907.7|232
1605828300000|2020-11-19 23:25:00|6911.9|6908.9|6912|6909|6913|6910.1|6911.8|6908.8|122
1605828600000|2020-11-19 23:30:00|6912.1|6909.1|6908.9|6905.9|6912.1|6909.1|6908.6|6905.6|227
1605828900000|2020-11-19 23:35:00|6909|6906|6908|6905|6909.8|6906.8|6907.5|6904.5|265
1605829200000|2020-11-19 23:40:00|6907.8|6904.8|6909.4|6906.4|6909.6|6907.1|6907.1|6904.3|258
1605829500000|2020-11-19 23:45:00|6909.3|6906.3|6908.5|6905.5|6909.7|6907|6907.9|6905.4|207
1605829800000|2020-11-19 23:50:00|6908.6|6905.6|6906.9|6905.1|6909.5|6907.1|6906.7|6904.4|186
1605830100000|2020-11-19 23:55:00|6906.8|6905|6906.5|6903.5|6908.4|6905.6|6905.7|6903|260
1605830400000|2020-11-20 00:00:00|6906.4|6903.4|6910.6|6907.6|6911.3|6908.8|6906.4|6903.4|326
1605830700000|2020-11-20 00:05:00|6910.5|6907.5|6912.2|6910.4|6914.5|6912.1|6909.5|6907.1|317
1605831000000|2020-11-20 00:10:00|6912.8|6909.8|6909.5|6906.5|6914.3|6911.3|6909|6906.5|389
1605831300000|2020-11-20 00:15:00|6909.6|6906.6|6908.4|6906.6|6911.5|6909.1|6906.2|6904.1|415
1605831600000|2020-11-20 00:20:00|6908.3|6906.5|6908.5|6905.5|6911.1|6908.4|6907.1|6904.9|272
1605831900000|2020-11-20 00:25:00|6908.4|6905.4|6910.8|6907.8|6911.7|6909.4|6906.5|6904.5|330
1605832200000|2020-11-20 00:30:00|6910.7|6907.7|6913.3|6910.3|6915.9|6913.3|6910.1|6907.7|333
1605832500000|2020-11-20 00:35:00|6913.2|6910.2|6914.6|6911.6|6914.8|6912.3|6912.2|6909.6|208
1605832800000|2020-11-20 00:40:00|6914.7|6911.7|6913.6|6910.6|6914.9|6912.3|6912.3|6910|185
1605833100000|2020-11-20 00:45:00|6913.7|6910.7|6912.1|6910.3|6914|6911.6|6911.3|6909.3|183
1605833400000|2020-11-20 00:50:00|6912.2|6910.4|6913.6|6910.6|6913.6|6910.6|6910.5|6908.2|206
1605833700000|2020-11-20 00:55:00|6913.5|6910.5|6913.7|6910.7|6914.9|6912.6|6912.8|6909.8|285
1605834000000|2020-11-20 01:00:00|6913.8|6910.8|6914.4|6911.4|6915.8|6913.4|6912.3|6910.3|268
1605834300000|2020-11-20 01:05:00|6914.3|6911.3|6916.5|6913.5|6916.7|6914.3|6913.9|6911.3|275
1605834600000|2020-11-20 01:10:00|6915.9|6914.1|6915.8|6912.8|6917.8|6915.4|6911.4|6908.4|306
1605834900000|2020-11-20 01:15:00|6916.8|6913.8|6921.9|6918.9|6923.8|6921.3|6915.7|6912.7|358
1605835200000|2020-11-20 01:20:00|6922|6919|6918.8|6915.8|6922.9|6919.9|6917|6914.6|270
1605835500000|2020-11-20 01:25:00|6918.7|6915.7|6916.9|6913.9|6918.8|6916|6915.1|6912.7|297
1605835800000|2020-11-20 01:30:00|6916.8|6913.8|6918.1|6916.3|6919.3|6917|6916.4|6913.8|307
1605836100000|2020-11-20 01:35:00|6918.3|6916.5|6918|6916.2|6919.8|6917.4|6917.3|6914.8|212
1605836400000|2020-11-20 01:40:00|6918.2|6916.4|6918.9|6917.1|6919.2|6917.4|6917.4|6914.9|229
1605836700000|2020-11-20 01:45:00|6919|6917.2|6916.5|6914.7|6919.9|6918.1|6916.4|6914.6|195
1605837000000|2020-11-20 01:50:00|6916.6|6914.8|6919.2|6917.4|6919.4|6917.6|6916.3|6914.4|251
1605837300000|2020-11-20 01:55:00|6919.1|6917.3|6919|6916|6919.7|6917.5|6918.1|6915.7|229
1605837600000|2020-11-20 02:00:00|6918.5|6916.7|6916.1|6914.3|6918.8|6917|6916.1|6913.7|211
1605837900000|2020-11-20 02:05:00|6916.2|6914.4|6913.7|6911.9|6916.3|6914.5|6912|6909.7|262
1605838200000|2020-11-20 02:10:00|6913.8|6912|6914.1|6911.1|6915.2|6913.4|6913.2|6910.7|246
1605838500000|2020-11-20 02:15:00|6914.2|6911.2|6911.2|6909.4|6914.2|6912.4|6911.1|6908.9|197
1605838800000|2020-11-20 02:20:00|6911.3|6909.5|6913.8|6910.8|6914.6|6912.2|6911|6909.2|212
1605839100000|2020-11-20 02:25:00|6913.9|6910.9|6912.8|6909.8|6914.3|6912.4|6912.1|6909.8|201
1605839400000|2020-11-20 02:30:00|6912.9|6909.9|6913|6910|6913.2|6911.4|6912.1|6909.7|193
1605839700000|2020-11-20 02:35:00|6913.1|6910.1|6914.6|6912.8|6914.8|6913|6912.2|6910|199
1605840000000|2020-11-20 02:40:00|6914.7|6912.9|6914.4|6912.6|6915.1|6913.3|6914.2|6912.4|131
1605840300000|2020-11-20 02:45:00|6914.3|6912.5|6915.2|6913.4|6916.1|6914.3|6914.2|6912.4|173
1605840600000|2020-11-20 02:50:00|6915.1|6913.3|6913.1|6911.3|6915.9|6913.8|6913.1|6911.3|177
1605840900000|2020-11-20 02:55:00|6913|6911.2|6916.2|6914.4|6916.2|6914.4|6912.5|6910.7|202
1605841200000|2020-11-20 03:00:00|6916.1|6914.3|6917.7|6914.7|6917.9|6916|6915.5|6913.6|232
1605841500000|2020-11-20 03:05:00|6917|6915.2|6918.1|6916.3|6918.1|6916.3|6916.2|6914|218
1605841800000|2020-11-20 03:10:00|6918|6916.2|6921.4|6919.6|6923|6920.6|6917.6|6915.8|262
1605842100000|2020-11-20 03:15:00|6921.5|6919.7|6921.3|6919.5|6922.8|6920.5|6920.1|6917.9|292
1605842400000|2020-11-20 03:20:00|6921.4|6919.6|6920.2|6918.4|6922.3|6920.5|6919.4|6916.9|301
1605842700000|2020-11-20 03:25:00|6920.1|6918.3|6920.7|6917.7|6921.8|6919.6|6919.7|6917.2|192
1605843000000|2020-11-20 03:30:00|6920.8|6917.8|6919.8|6918|6921.6|6919.5|6919.7|6917.3|201
1605843300000|2020-11-20 03:35:00|6919.7|6917.9|6918.8|6917|6920|6918|6918.2|6915.8|138
1605843600000|2020-11-20 03:40:00|6918.9|6917.1|6919.2|6917.4|6920.6|6918.8|6918.9|6916.7|151
1605843900000|2020-11-20 03:45:00|6919.3|6917.5|6918.4|6916.6|6920.6|6918.3|6918.1|6915.6|199
1605844200000|2020-11-20 03:50:00|6918.5|6916.7|6919.2|6917.4|6919.6|6917.7|6918|6915.8|190
1605844500000|2020-11-20 03:55:00|6919.3|6917.5|6920.3|6918.5|6920.7|6918.9|6918.8|6916.1|146
1605844800000|2020-11-20 04:00:00|6920.6|6918.8|6919.2|6917.4|6920.6|6918.8|6919.1|6916.7|120
1605845100000|2020-11-20 04:05:00|6919.1|6917.3|6920.1|6918.3|6920.2|6918.4|6919|6917.2|100
1605845400000|2020-11-20 04:10:00|6920.2|6918.4|6922.2|6920.4|6922.3|6920.5|6919.6|6917.8|173
1605845700000|2020-11-20 04:15:00|6922.1|6920.3|6921.6|6919.8|6922.3|6920.5|6921|6918.8|187
1605846000000|2020-11-20 04:20:00|6921.7|6919.9|6922.3|6920.5|6923.2|6921.4|6921.3|6919.5|189
1605846300000|2020-11-20 04:25:00|6922.4|6920.6|6922.7|6920.9|6922.9|6921.1|6921.8|6919.4|121
1605846600000|2020-11-20 04:30:00|6923.3|6920.3|6923.2|6921.4|6924.9|6922.7|6922.6|6920.3|206
1605846900000|2020-11-20 04:35:00|6923.3|6921.5|6924.8|6923|6925.5|6923|6923.1|6921.3|191
1605847200000|2020-11-20 04:40:00|6924.7|6922.9|6926.2|6924.4|6927.1|6925.3|6924.3|6922.1|259
1605847500000|2020-11-20 04:45:00|6926.1|6924.3|6925.4|6923.6|6926.6|6924.8|6924.6|6922.8|291
1605847800000|2020-11-20 04:50:00|6925.5|6923.7|6928.1|6926.3|6928.3|6926.5|6925.2|6923.4|249
1605848100000|2020-11-20 04:55:00|6928.2|6926.4|6928.8|6927|6929.4|6927.6|6927.6|6925.7|269
1605848400000|2020-11-20 05:00:00|6928.5|6926.7|6927.4|6925.6|6929.9|6927.4|6926.6|6924.6|289
1605848700000|2020-11-20 05:05:00|6927.3|6925.5|6927.4|6925.6|6928.9|6926.5|6926.5|6924.3|274
1605849000000|2020-11-20 05:10:00|6927.3|6925.5|6927.2|6925.4|6928.5|6926.7|6926.2|6924.4|359
1605849300000|2020-11-20 05:15:00|6927.1|6925.3|6927.2|6925.4|6928.1|6926.3|6926.8|6924.8|359
1605849600000|2020-11-20 05:20:00|6927.1|6925.3|6928.1|6926.3|6928.8|6926.9|6927|6924.8|345
1605849900000|2020-11-20 05:25:00|6928.2|6926.4|6927.9|6926.1|6928.7|6926.8|6926.9|6925.1|377
1605850200000|2020-11-20 05:30:00|6927.6|6925.8|6929|6927.2|6930.4|6928.3|6926.3|6923.7|470
1605850500000|2020-11-20 05:35:00|6929.1|6927.3|6932.5|6929.5|6933.1|6930.8|6928.6|6926.8|423
1605850800000|2020-11-20 05:40:00|6932.4|6929.4|6933.6|6931.8|6934.8|6933|6931.3|6928.9|388
1605851100000|2020-11-20 05:45:00|6933.5|6931.7|6931.6|6929.8|6933.5|6931.7|6930.6|6928.3|394
1605851400000|2020-11-20 05:50:00|6931.5|6929.7|6929.9|6928.1|6931.7|6929.9|6929.9|6928.1|189
1605851700000|2020-11-20 05:55:00|6930|6928.2|6931.3|6928.3|6931.8|6930|6929.9|6928.1|247
1605852000000|2020-11-20 06:00:00|6931.2|6928.2|6929.4|6926.4|6931.2|6928.9|6928.6|6926.2|193
1605852300000|2020-11-20 06:05:00|6929.3|6926.3|6927.2|6925.4|6929.5|6927.1|6927.2|6925.3|188
1605852600000|2020-11-20 06:10:00|6927.1|6925.3|6927.9|6926.1|6928.7|6926.9|6926.5|6924.2|229
1605852900000|2020-11-20 06:15:00|6928|6926.2|6928.2|6926.4|6929.2|6927.4|6927.4|6925.6|182
1605853200000|2020-11-20 06:20:00|6928.1|6926.3|6928.7|6925.7|6929|6927|6927.4|6925.4|247
1605853500000|2020-11-20 06:25:00|6928.8|6925.8|6931.1|6929.3|6931.8|6929.6|6928|6925.7|252
1605853800000|2020-11-20 06:30:00|6930.9|6929.1|6931.1|6929.3|6933|6931|6930.8|6928.4|230
1605854100000|2020-11-20 06:35:00|6931|6929.2|6931.9|6930.1|6932.7|6930.4|6929.1|6927.2|273
1605854400000|2020-11-20 06:40:00|6932|6930.2|6931.7|6928.7|6933|6930.6|6929.7|6927.4|273
1605854700000|2020-11-20 06:45:00|6931.6|6928.6|6931.3|6929.5|6932.7|6930.9|6930.3|6928.3|273
1605855000000|2020-11-20 06:50:00|6931.2|6929.4|6930.7|6928.9|6932|6930.2|6929|6927.2|247
1605855300000|2020-11-20 06:55:00|6930.5|6928.7|6931|6928|6931.6|6929.2|6929.6|6927.8|242
1605855600000|2020-11-20 07:00:00|6931.1|6928.1|6934.1|6932.3|6936.6|6934.2|6929.7|6927.4|310
1605855900000|2020-11-20 07:05:00|6933.9|6932.1|6927.9|6926.1|6933.9|6932.1|6927.1|6924.6|381
1605856200000|2020-11-20 07:10:00|6928|6926.2|6927.9|6926.1|6929.7|6927.9|6926.5|6924.7|353
1605856500000|2020-11-20 07:15:00|6927.7|6925.9|6926.8|6925|6927.8|6926|6925.6|6923.8|329
1605856800000|2020-11-20 07:20:00|6926.7|6924.9|6927.1|6925.3|6927.2|6925.4|6924.8|6923|298
1605857100000|2020-11-20 07:25:00|6927|6925.2|6925.8|6924|6927.7|6925.6|6925.3|6923.5|293
1605857400000|2020-11-20 07:30:00|6925.7|6923.9|6923.8|6922|6928.6|6926.8|6923|6921.1|348
1605857700000|2020-11-20 07:35:00|6923.7|6921.9|6922.9|6921.1|6924.6|6922.8|6921.7|6919.3|316
1605858000000|2020-11-20 07:40:00|6922.8|6921|6922.5|6920.7|6924.4|6922.1|6921.1|6918.4|359
1605858300000|2020-11-20 07:45:00|6922.4|6920.6|6922.9|6921.1|6923.6|6921.8|6921.3|6919.5|315
1605858600000|2020-11-20 07:50:00|6922.8|6921|6923.2|6921.4|6924.3|6922.5|6920.6|6918.8|320
1605858900000|2020-11-20 07:55:00|6923.3|6921.5|6920.8|6919|6923.3|6921.5|6920.1|6918.3|365
1605859200000|2020-11-20 08:00:00|6920.9|6919.1|6926|6924.2|6926.1|6924.3|6920.2|6918.4|424
1605859500000|2020-11-20 08:05:00|6926.1|6924.3|6922.1|6920.3|6926.7|6924.5|6920.8|6919|317
1605859800000|2020-11-20 08:10:00|6922|6920.2|6924.1|6922.3|6924.2|6922.4|6920.6|6918.8|325
1605860100000|2020-11-20 08:15:00|6924.2|6922.4|6925.8|6924|6928.1|6926.3|6923.7|6921.9|322
1605860400000|2020-11-20 08:20:00|6925.9|6924.1|6929|6927.2|6929.3|6927.5|6925.3|6923.5|260
1605860700000|2020-11-20 08:25:00|6929.1|6927.3|6931.8|6930|6933.4|6931.6|6928.5|6926.7|388
1605861000000|2020-11-20 08:30:00|6931.7|6929.9|6931.8|6930|6934|6932.2|6931.3|6929.5|348
1605861300000|2020-11-20 08:35:00|6932|6930.2|6930.7|6928.9|6933.6|6931.8|6930.7|6928.1|362
1605861600000|2020-11-20 08:40:00|6930.8|6929|6931.1|6929.3|6934.7|6932.2|6930|6927.5|307
1605861900000|2020-11-20 08:45:00|6931|6929.2|6929.5|6927.7|6931.9|6930.1|6929.3|6927.5|260
1605862200000|2020-11-20 08:50:00|6929.4|6927.6|6931|6929.2|6931.3|6929.5|6929|6927|320
1605862500000|2020-11-20 08:55:00|6931.1|6929.3|6931.6|6929.8|6933|6931.2|6929.9|6928.1|307
1605862800000|2020-11-20 09:00:00|6931.7|6929.9|6931|6929.2|6935.5|6933.7|6930.8|6929|330
1605863100000|2020-11-20 09:05:00|6930.9|6929.1|6932.4|6930.6|6932.7|6930.9|6928.8|6927|343
1605863400000|2020-11-20 09:10:00|6932.3|6930.5|6935|6933.2|6935.6|6933.8|6932.2|6930.4|330
1605863700000|2020-11-20 09:15:00|6935.1|6933.3|6933.1|6931.3|6937.7|6935.8|6932.5|6930.7|311
1605864000000|2020-11-20 09:20:00|6933|6931.2|6933|6931.2|6933.7|6931.4|6930.5|6928.7|318
1605864300000|2020-11-20 09:25:00|6933.1|6931.3|6937|6935.2|6937.7|6935.5|6931.8|6929.6|362
1605864600000|2020-11-20 09:30:00|6936.9|6935.1|6935.4|6933.6|6937.8|6935.5|6933.8|6931.9|363
1605864900000|2020-11-20 09:35:00|6935.5|6933.7|6937|6935.2|6937.4|6935.6|6934.4|6932.6|288
1605865200000|2020-11-20 09:40:00|6936.8|6935|6936|6934.2|6937.8|6936|6935.9|6934.1|258
1605865500000|2020-11-20 09:45:00|6936.1|6934.3|6933.8|6932|6936.1|6934.3|6933.5|6931.7|306
1605865800000|2020-11-20 09:50:00|6933.9|6932.1|6933|6931.2|6934.3|6932.5|6931.8|6930|327
1605866100000|2020-11-20 09:55:00|6932.9|6931.1|6931.1|6929.3|6933.1|6931.3|6930.8|6929|266
1605866400000|2020-11-20 10:00:00|6930.8|6929|6934.9|6933.1|6935.6|6933.8|6930|6928.2|373
1605866700000|2020-11-20 10:05:00|6935.1|6933.3|6933.2|6931.4|6935.5|6933.4|6932.8|6930.6|234
1605867000000|2020-11-20 10:10:00|6933.1|6931.3|6934.3|6932.5|6934.8|6933|6932.7|6930.9|312
1605867300000|2020-11-20 10:15:00|6934.2|6932.4|6932.4|6929.4|6934.8|6932.4|6931.2|6929|246
1605867600000|2020-11-20 10:20:00|6932.3|6929.3|6932.2|6930.4|6933|6931.2|6931.3|6929.3|232
1605867900000|2020-11-20 10:25:00|6932.1|6930.3|6935.3|6933.5|6936|6934.2|6931.5|6929.7|292
1605868200000|2020-11-20 10:30:00|6935.2|6933.4|6941.9|6940.1|6942|6940.1|6935|6932.9|310
1605868500000|2020-11-20 10:35:00|6941.8|6940|6941.1|6939.3|6942.3|6940.1|6939.3|6937.4|293
1605868800000|2020-11-20 10:40:00|6941|6939.2|6941|6939.2|6941.7|6939.5|6940|6937.5|224
1605869100000|2020-11-20 10:45:00|6941.1|6939.3|6940.5|6938.7|6941.5|6939.4|6939.4|6937.6|253
1605869400000|2020-11-20 10:50:00|6940.8|6939|6940.2|6938.4|6941.3|6939.5|6939.5|6937.5|259
1605869700000|2020-11-20 10:55:00|6940.1|6938.3|6939.1|6937.3|6940.7|6938.9|6938.6|6936.8|209
1605870000000|2020-11-20 11:00:00|6939|6937.2|6938.1|6936.3|6941.1|6939.1|6937.9|6936.1|308
1605870300000|2020-11-20 11:05:00|6938|6936.2|6940.1|6938.3|6940.9|6939.1|6937.8|6936|252
1605870600000|2020-11-20 11:10:00|6940.2|6938.4|6940.9|6939.1|6941.8|6940|6938.9|6936.7|239
1605870900000|2020-11-20 11:15:00|6940.8|6939|6938.7|6936.9|6940.8|6939|6936.3|6934.5|306
1605871200000|2020-11-20 11:20:00|6939.5|6936.5|6938.7|6936.9|6941.3|6939.5|6938.1|6936.3|332
1605871500000|2020-11-20 11:25:00|6938.8|6937|6937.8|6936|6938.9|6937.1|6936.8|6934.6|260
1605871800000|2020-11-20 11:30:00|6937.7|6935.9|6940.8|6939|6941.2|6939.2|6936.8|6935|239
1605872100000|2020-11-20 11:35:00|6940.1|6938.3|6943|6941.2|6943.8|6941.8|6939.1|6936.8|242
1605872400000|2020-11-20 11:40:00|6942.9|6941.1|6943.6|6940.6|6944.6|6942.3|6941|6939.2|240
1605872700000|2020-11-20 11:45:00|6943.5|6940.5|6944.6|6942.8|6945.8|6943.9|6942.7|6940.3|365
1605873000000|2020-11-20 11:50:00|6944.7|6942.9|6945.7|6943.9|6950.3|6947.3|6944.3|6942.3|362
1605873300000|2020-11-20 11:55:00|6945.8|6944|6946.1|6944.3|6947.5|6945.7|6944.8|6943|352
1605873600000|2020-11-20 12:00:00|6946.3|6944.5|6944.6|6942.8|6947.9|6946.1|6943.7|6941.9|404
1605873900000|2020-11-20 12:05:00|6944.5|6942.7|6945.8|6944|6947.9|6946.1|6943.9|6942.1|285
1605874200000|2020-11-20 12:10:00|6945.7|6943.9|6946.7|6944.9|6948.1|6946.3|6945.7|6943.9|220
1605874500000|2020-11-20 12:15:00|6946.8|6945|6945.4|6943.6|6946.9|6945.1|6943.7|6941.9|291
1605874800000|2020-11-20 12:20:00|6945.5|6943.7|6946.9|6945.1|6947.7|6945.9|6944.5|6942.7|212
1605875100000|2020-11-20 12:25:00|6946.8|6945|6947|6945.2|6947.2|6945.4|6945.4|6943.6|192
1605875400000|2020-11-20 12:30:00|6947.1|6945.3|6948.3|6946.5|6949.8|6948|6947|6945.2|235
1605875700000|2020-11-20 12:35:00|6948.4|6946.6|6950.7|6948.9|6951.6|6949.7|6947.8|6946|312
1605876000000|2020-11-20 12:40:00|6950.6|6948.8|6948.4|6946.6|6950.9|6949.1|6947.7|6945.9|297
1605876300000|2020-11-20 12:45:00|6948.2|6946.4|6949.8|6948|6950.8|6949|6947.5|6945.7|237
1605876600000|2020-11-20 12:50:00|6949.9|6948.1|6948.6|6946.8|6950|6948.2|6946.3|6944.5|201
1605876900000|2020-11-20 12:55:00|6948.7|6946.9|6948.2|6946.4|6949.4|6947.6|6946.8|6945|263
1605877200000|2020-11-20 13:00:00|6948.3|6946.5|6946.8|6945|6948.7|6946.9|6945.6|6943.4|266
1605877500000|2020-11-20 13:05:00|6946.9|6945.1|6945.8|6944|6947|6945.2|6945.6|6943.8|249
1605877800000|2020-11-20 13:10:00|6945.9|6944.1|6943.7|6941.9|6947.1|6945.3|6943.5|6941.7|295
1605878100000|2020-11-20 13:15:00|6943.8|6942|6943.9|6942.1|6944.8|6943|6942.8|6940.6|229
1605878400000|2020-11-20 13:20:00|6943.8|6942|6940.8|6939|6943.9|6942.1|6940.7|6938.9|248
1605878700000|2020-11-20 13:25:00|6940.7|6938.9|6938.4|6935.4|6940.9|6939.1|6937.2|6934.8|180
1605879000000|2020-11-20 13:30:00|6937.7|6935.9|6941.8|6940|6943.4|6941.6|6937.7|6935.4|268
1605879300000|2020-11-20 13:35:00|6941.7|6939.9|6941.4|6939.6|6943.5|6941.6|6940.6|6938.8|234
1605879600000|2020-11-20 13:40:00|6941.3|6939.5|6938.9|6937.1|6941.5|6939.7|6938.9|6936.6|296
1605879900000|2020-11-20 13:45:00|6938.8|6937|6939.1|6937.3|6939.8|6938|6936.4|6934.6|283
1605880200000|2020-11-20 13:50:00|6939.2|6937.4|6941.9|6940.1|6942.9|6941.1|6938.8|6937|250
1605880500000|2020-11-20 13:55:00|6942|6940.2|6941|6939.2|6944.3|6942.5|6940.7|6938.9|281
1605880800000|2020-11-20 14:00:00|6940.9|6939.1|6945.5|6943.7|6946.2|6944.4|6940.9|6939.1|354
1605881100000|2020-11-20 14:05:00|6945.8|6944|6945.8|6944|6948.7|6946.9|6944.7|6942.9|373
1605881400000|2020-11-20 14:10:00|6945.7|6943.9|6947.2|6945.4|6947.7|6945.9|6944.8|6943|338
1605881700000|2020-11-20 14:15:00|6947.5|6945.7|6945|6943.2|6948.2|6946.4|6944.6|6942.8|265
1605882000000|2020-11-20 14:20:00|6944.8|6943|6945.9|6944.1|6949.5|6947.3|6944.1|6942.3|300
1605882300000|2020-11-20 14:25:00|6945.8|6944|6945.4|6943.6|6946.7|6944.9|6944.7|6942.9|304
1605882600000|2020-11-20 14:30:00|6945.3|6943.5|6946.5|6944.7|6948.1|6946.3|6942.8|6941|454
1605882900000|2020-11-20 14:35:00|6946.6|6944.8|6947.3|6945.5|6947.4|6945.6|6944.7|6942.5|360
1605883200000|2020-11-20 14:40:00|6947.1|6945.3|6949.9|6948.1|6951.4|6949.6|6945.9|6944.1|310
1605883500000|2020-11-20 14:45:00|6949.7|6947.9|6946.9|6945.1|6951.3|6949.5|6945.8|6944|362
1605883800000|2020-11-20 14:50:00|6947|6945.2|6941.9|6940.1|6947.1|6945.3|6941.6|6939.8|319
1605884100000|2020-11-20 14:55:00|6941.8|6940|6941.7|6939.9|6942.7|6940.9|6939|6937.2|287
1605884400000|2020-11-20 15:00:00|6941.6|6939.8|6941.3|6939.5|6942.3|6940.5|6939.6|6937.8|313
1605884700000|2020-11-20 15:05:00|6941.4|6939.6|6942.8|6941|6945|6943.2|6941.3|6939.5|352
1605885000000|2020-11-20 15:10:00|6943.1|6941.3|6941.1|6939.3|6944.6|6942.1|6939.6|6937.8|389
1605885300000|2020-11-20 15:15:00|6941|6939.2|6942|6940.2|6942.2|6940.4|6938.1|6936.3|349
1605885600000|2020-11-20 15:20:00|6942.1|6940.3|6944|6942.2|6946.2|6944.4|6941.6|6939.8|352
1605885900000|2020-11-20 15:25:00|6943.9|6942.1|6948.2|6946.4|6948.2|6946.4|6942.7|6940.9|357
1605886200000|2020-11-20 15:30:00|6948.1|6946.3|6949.9|6948.1|6950.2|6948.4|6943.7|6941.9|377
1605886500000|2020-11-20 15:35:00|6950|6948.2|6947.9|6946.1|6950.6|6948.6|6947.9|6946.1|329
1605886800000|2020-11-20 15:40:00|6947.8|6946|6946.9|6945.1|6948.3|6946.5|6944.7|6942.5|397
1605887100000|2020-11-20 15:45:00|6946.8|6945|6944|6942.2|6948.2|6946.4|6941.7|6939.5|414
1605887400000|2020-11-20 15:50:00|6943.9|6942.1|6946.1|6944.3|6948|6946.2|6941.8|6940|272
1605887700000|2020-11-20 15:55:00|6946.2|6944.4|6945|6943.2|6946.2|6944.4|6943.1|6941.3|341
1605888000000|2020-11-20 16:00:00|6945.1|6943.3|6947.2|6945.4|6947.2|6945.4|6943.2|6941.4|359
1605888300000|2020-11-20 16:05:00|6947.1|6945.3|6946.9|6945.1|6949|6947.2|6946.6|6944.8|279
1605888600000|2020-11-20 16:10:00|6947|6945.2|6946.9|6945.1|6948.1|6946.3|6946.1|6944.3|191
1605888900000|2020-11-20 16:15:00|6947|6945.2|6949|6947.2|6950.1|6948.3|6947|6945.2|206
1605889200000|2020-11-20 16:20:00|6948.9|6947.1|6949.2|6947.4|6950.7|6948.9|6948.9|6947.1|196
1605889500000|2020-11-20 16:25:00|6949.7|6947.9|6949.9|6948.1|6950.6|6948.8|6949.3|6947.5|132
1605889800000|2020-11-20 16:30:00|6950|6948.2|6949.4|6947.6|6951.1|6949.3|6948|6946.2|278
1605890100000|2020-11-20 16:35:00|6949.5|6947.7|6949.2|6947.4|6950.6|6948.7|6947.8|6946|271
1605890400000|2020-11-20 16:40:00|6949.1|6947.3|6948.4|6946.6|6949.5|6947.7|6947.7|6945.9|200
1605890700000|2020-11-20 16:45:00|6948.3|6946.5|6944.3|6942.5|6948.5|6946.5|6944.1|6942.3|268
1605891000000|2020-11-20 16:50:00|6944.4|6942.6|6946.9|6945.1|6947.6|6945.8|6944.1|6942.3|271
1605891300000|2020-11-20 16:55:00|6947|6945.2|6949.3|6947.5|6949.5|6947.7|6946.9|6945.1|203
1605891600000|2020-11-20 17:00:00|6949.2|6947.4|6950.9|6949.1|6951.8|6950|6948.5|6946.7|287
1605891900000|2020-11-20 17:05:00|6951|6949.2|6945|6943.2|6951.1|6949.3|6944.8|6943|191
1605892200000|2020-11-20 17:10:00|6945.1|6943.3|6944.1|6942.3|6945.2|6943.3|6942.8|6941|206
1605892500000|2020-11-20 17:15:00|6944.2|6942.4|6944|6942.2|6944.7|6942.9|6942|6940.2|207
1605892800000|2020-11-20 17:20:00|6943.9|6942.1|6942.8|6941|6943.9|6942.1|6941.6|6939.8|146
1605893100000|2020-11-20 17:25:00|6942.9|6941.1|6941.1|6939.3|6943.6|6941.2|6940.8|6939|202
1605893400000|2020-11-20 17:30:00|6941|6939.2|6941.8|6940|6942.9|6941.1|6940.8|6939|181
1605893700000|2020-11-20 17:35:00|6941.9|6940.1|6945.1|6943.3|6946.2|6943.8|6941.7|6939.9|222
1605894000000|2020-11-20 17:40:00|6945.3|6943.5|6943.6|6941.8|6946|6944.2|6943.3|6941.5|214
1605894300000|2020-11-20 17:45:00|6943.7|6941.9|6943.1|6941.3|6943.7|6941.9|6941.6|6939.8|184
1605894600000|2020-11-20 17:50:00|6943.2|6941.4|6942.8|6941|6944.1|6942.3|6942.3|6940.5|119
1605894900000|2020-11-20 17:55:00|6942.9|6941.1|6942.5|6939.5|6943.2|6941.2|6941.7|6939.4|122
1605895200000|2020-11-20 18:00:00|6942.4|6939.4|6943|6941.2|6943.8|6941.3|6942|6939.4|116
1605895500000|2020-11-20 18:05:00|6943.6|6940.6|6944.6|6941.6|6944.7|6942.4|6942.8|6940.5|116
1605895800000|2020-11-20 18:10:00|6944.7|6941.7|6944.6|6941.6|6944.7|6942.3|6943.2|6941.2|47
1605896100000|2020-11-20 18:15:00|6944.5|6941.5|6944.5|6941.5|6944.6|6942.8|6942.9|6940.5|80
1605896400000|2020-11-20 18:20:00|6944.4|6941.4|6943.3|6941.5|6944.4|6941.7|6942.1|6940.3|66
1605896700000|2020-11-20 18:25:00|6943.4|6941.6|6944.9|6943.1|6944.9|6943.1|6942.2|6940.4|119
1605897000000|2020-11-20 18:30:00|6945|6943.2|6943.9|6942.1|6945.6|6943.8|6943.8|6942|58
1605897300000|2020-11-20 18:35:00|6943.8|6942|6944.7|6942.9|6945.4|6943|6943.8|6942|61
1605897600000|2020-11-20 18:40:00|6944.8|6943|6944.5|6941.5|6944.8|6943|6943.4|6941.4|83
1605897900000|2020-11-20 18:45:00|6944.6|6941.6|6943.8|6940.8|6945.6|6943.1|6941.9|6939.5|176
1605898200000|2020-11-20 18:50:00|6943.7|6940.7|6944|6942.2|6944.7|6942.6|6943|6940.6|119
1605898500000|2020-11-20 18:55:00|6944.1|6942.3|6944.2|6942.4|6944.7|6942.4|6943.5|6941.4|82
1605898800000|2020-11-20 19:00:00|6944.1|6942.3|6944|6942.2|6944.7|6942.4|6942.9|6940.6|93
1605899100000|2020-11-20 19:05:00|6944.1|6942.3|6944.6|6941.6|6944.7|6942.3|6943.9|6941.5|51
1605899400000|2020-11-20 19:10:00|6944.5|6941.5|6944.1|6942.3|6945.7|6943.3|6943.9|6941.5|90
1605899700000|2020-11-20 19:15:00|6944|6942.2|6944.1|6942.3|6944.7|6942.4|6943.9|6941.6|46
1605900000000|2020-11-20 19:20:00|6944|6942.2|6944.1|6942.3|6945.7|6943.4|6944|6941.6|75
1605900300000|2020-11-20 19:25:00|6944|6942.2|6944|6942.2|6944.8|6942.8|6943.6|6941.6|61
1605900600000|2020-11-20 19:30:00|6944.1|6942.3|6944.6|6941.6|6945.6|6943.2|6943.7|6941.5|89
1605900900000|2020-11-20 19:35:00|6943.9|6942.1|6943.8|6942|6944.9|6943.1|6943.6|6941.8|56
1605901200000|2020-11-20 19:40:00|6943.9|6942.1|6942.1|6940.3|6943.9|6942.1|6941.9|6939.4|91
1605901500000|2020-11-20 19:45:00|6942|6940.2|6942.8|6941|6943.6|6941.1|6941.2|6939.4|104
1605901800000|2020-11-20 19:50:00|6942.6|6940.8|6942.5|6939.5|6943.6|6941.1|6941.7|6939.4|79
1605902100000|2020-11-20 19:55:00|6941.8|6940|6944.7|6941.7|6944.9|6942.5|6940.8|6938.5|125
1605902400000|2020-11-20 20:00:00|6944|6942.2|6943.6|6940.6|6944.8|6942.2|6941.4|6939|156
1605902700000|2020-11-20 20:05:00|6943.5|6940.5|6941|6939.2|6943.7|6941.3|6940.9|6938.6|131
1605903000000|2020-11-20 20:10:00|6941.6|6938.6|6940.9|6939.1|6942.7|6940.3|6940.5|6937.7|129
1605903300000|2020-11-20 20:15:00|6940.8|6939|6941.6|6938.6|6941.7|6939.2|6939.6|6937.3|188
1605903600000|2020-11-20 20:20:00|6941.7|6938.7|6941.7|6938.7|6943.7|6941.3|6940.9|6938.5|132
1605903900000|2020-11-20 20:25:00|6941.1|6939.3|6939.5|6936.5|6943.5|6940.8|6938.8|6936.3|168
1605904200000|2020-11-20 20:30:00|6939.4|6936.4|6938.4|6935.4|6939.6|6937|6937.7|6935.2|115
1605904500000|2020-11-20 20:35:00|6938.5|6935.5|6939.6|6936.6|6939.8|6937.3|6937.7|6935.3|109
1605904800000|2020-11-20 20:40:00|6938.9|6937.1|6938.6|6935.6|6939.4|6937.1|6937.1|6935.1|113
1605905100000|2020-11-20 20:45:00|6938|6936.2|6942.6|6939.6|6942.8|6940.6|6938|6936.2|119
1605905400000|2020-11-20 20:50:00|6941.4|6939.5|6940.4|6937.4|6942.9|6940.6|6940|6937.4|140
1605905700000|2020-11-20 20:55:00|6940.5|6937.5|6941.8|6938.8|6941.8|6939|6939.8|6936.8|148
1605906000000|2020-11-20 21:00:00|6941.6|6938.6|6940.7|6937.7|6942|6939|6939.9|6937.4|146
1605906300000|2020-11-20 21:05:00|6941|6938|6939.2|6936.2|6941.5|6939.3|6939.2|6936.2|115
1605906600000|2020-11-20 21:10:00|6939.5|6936.5|6935.7|6933.9|6939.5|6937.1|6935.7|6933.2|126
1605906900000|2020-11-20 21:15:00|6935.8|6934|6935.3|6932.3|6936.6|6934|6934.9|6931.9|56
1605907200000|2020-11-20 21:20:00|6935.4|6932.4|6934.8|6931.8|6935.6|6932.6|6934.2|6931.2|67
1605907500000|2020-11-20 21:25:00|6934.7|6931.7|6934.6|6931.6|6935.9|6932.9|6934.1|6931.1|91
1605907800000|2020-11-20 21:30:00|6934.5|6931.5|6934.2|6931.2|6934.8|6931.8|6934.1|6931.1|82
1605908100000|2020-11-20 21:35:00|6934.1|6931.1|6934.5|6931.5|6934.7|6931.7|6934.1|6931.1|73
1605908400000|2020-11-20 21:40:00|6934.6|6931.6|6934.5|6931.5|6934.8|6931.8|6934|6931|84
1605908700000|2020-11-20 21:45:00|6934.4|6931.4|6934.1|6931.1|6934.5|6931.5|6933.7|6930.7|96
1605909000000|2020-11-20 21:50:00|6933.6|6930.6|6933.5|6930.5|6934.9|6931.5|6931.6|6927.8|190
1605909300000|2020-11-20 21:55:00|6933.4|6930.4|6931.4|6927.4|6933.6|6930.6|6930|6926|152
1606078800000|2020-11-22 21:00:00|6921.1|6914.8|6920.5|6915.6|6923.4|6915.8|6919.7|6913.4|17
1606079100000|2020-11-22 21:05:00|6920.6|6914.3|6919|6914.4|6921|6916.2|6918.7|6913.8|48
1606079400000|2020-11-22 21:10:00|6919.5|6913.4|6919.3|6914.8|6919.8|6915.8|6918.8|6913.3|46
1606079700000|2020-11-22 21:15:00|6919.1|6915.1|6922.1|6915.6|6922.1|6915.6|6919.1|6914.2|23
1606080000000|2020-11-22 21:20:00|6926.3|6916.3|6919.3|6915.3|6927.7|6917.7|6919.1|6915.1|29
1606080300000|2020-11-22 21:25:00|6919.1|6915.1|6922.2|6912.2|6922.6|6916.1|6919.1|6912.2|21
1606080600000|2020-11-22 21:30:00|6919|6915|6919.6|6915.6|6921.6|6915.9|6919|6911.6|22
1606080900000|2020-11-22 21:35:00|6919.2|6915.2|6919.2|6915.2|6922.4|6915.7|6919.2|6912.4|18
1606081200000|2020-11-22 21:40:00|6919.3|6915.3|6918.4|6911.8|6922.1|6916.8|6918.4|6911.1|21
1606081500000|2020-11-22 21:45:00|6919.1|6911.7|6928.4|6924.4|6935.8|6927.6|6918.7|6911.7|123
1606081800000|2020-11-22 21:50:00|6929|6925|6933.2|6925.5|6934.8|6927.5|6927|6922|97
1606082100000|2020-11-22 21:55:00|6931.9|6925.1|6929.9|6925.9|6932.8|6926.5|6929.9|6924.9|43
1606082400000|2020-11-22 22:00:00|6929.4|6925.4|6932.5|6925.4|6933.8|6926.9|6929.4|6924.8|44
1606082700000|2020-11-22 22:05:00|6932.1|6925|6934|6929.2|6935.1|6929.5|6930.6|6924.9|263
1606083000000|2020-11-22 22:10:00|6934.1|6929.3|6933.7|6929.9|6934.7|6930.2|6933.1|6928.7|240
1606083300000|2020-11-22 22:15:00|6933.8|6930|6933.1|6930|6934.2|6930.2|6932.9|6929.3|172
1606083600000|2020-11-22 22:20:00|6933|6929.5|6933|6930|6934.2|6930.3|6932.9|6929.1|144
1606083900000|2020-11-22 22:25:00|6933.1|6930.1|6934|6930.3|6934.2|6930.4|6932.8|6929.1|134
1606084200000|2020-11-22 22:30:00|6934.3|6930.1|6934.2|6930.2|6934.8|6930.8|6933.3|6929.3|233
1606084500000|2020-11-22 22:35:00|6934.3|6930.3|6935.3|6932.1|6938.5|6934.5|6933.2|6930.1|230
1606084800000|2020-11-22 22:40:00|6935.8|6932.3|6936.2|6933.2|6936.4|6933.4|6935.2|6932.2|179
1606085100000|2020-11-22 22:45:00|6936.1|6933.1|6935.6|6932.4|6936.5|6933.3|6935.3|6932.2|192
1606085400000|2020-11-22 22:50:00|6935.7|6932.3|6936.5|6933.5|6939.5|6935.5|6935.2|6932.2|369
1606085700000|2020-11-22 22:55:00|6936.8|6933.6|6933.3|6929.3|6937.5|6934.1|6932.1|6928.1|387
1606086000000|2020-11-22 23:00:00|6932.7|6928.7|6936.5|6933.1|6938.4|6934.5|6930.7|6927.4|558
1606086300000|2020-11-22 23:05:00|6936.4|6933.2|6937.4|6934.4|6937.8|6934.7|6936.2|6933.1|219
1606086600000|2020-11-22 23:10:00|6937.5|6934.5|6938.1|6935.1|6938.3|6935.3|6934.5|6931.5|361
1606086900000|2020-11-22 23:15:00|6938.2|6935.2|6938.8|6935.8|6939.8|6936.8|6937.3|6934.3|388
1606087200000|2020-11-22 23:20:00|6938.9|6935.9|6940.3|6937.3|6940.4|6937.4|6938.6|6935.6|286
1606087500000|2020-11-22 23:25:00|6940.2|6937.2|6941.2|6938.2|6941.4|6938.4|6939.5|6936.5|168
1606087800000|2020-11-22 23:30:00|6941.1|6938.1|6941.5|6938.5|6941.8|6938.8|6939.7|6936.7|270
1606088100000|2020-11-22 23:35:00|6941.6|6938.6|6941.6|6938.6|6942.6|6939.9|6941.4|6938.4|287
1606088400000|2020-11-22 23:40:00|6941.7|6938.7|6942.2|6939.2|6943.3|6940.7|6941.4|6938.4|205
1606088700000|2020-11-22 23:45:00|6942.3|6939.3|6944.6|6941.6|6945|6942.7|6941.6|6939.1|213
1606089000000|2020-11-22 23:50:00|6944.5|6941.5|6945.3|6942.3|6946.2|6943.2|6943.2|6940.6|275
1606089300000|2020-11-22 23:55:00|6945.2|6942.2|6946.6|6943.6|6947.9|6944.9|6944.7|6942.2|254
1606089600000|2020-11-23 00:00:00|6945.7|6942.7|6945.8|6942.8|6946.7|6943.7|6944.3|6941.3|224
1606089900000|2020-11-23 00:05:00|6946.2|6943.2|6946.8|6943.8|6946.8|6944.3|6945.1|6942.3|223
1606090200000|2020-11-23 00:10:00|6946.7|6943.7|6948.1|6946.3|6949.3|6946.4|6945.3|6943.4|247
1606090500000|2020-11-23 00:15:00|6948.2|6946.4|6949|6947.2|6950|6947.7|6947.9|6945.4|313
1606090800000|2020-11-23 00:20:00|6949.7|6946.7|6952.6|6949.6|6952.7|6950.4|6948.7|6946.4|350
1606091100000|2020-11-23 00:25:00|6952.5|6949.5|6953.6|6950.6|6954|6951.5|6951.3|6949|311
1606091400000|2020-11-23 00:30:00|6953.7|6950.7|6954.1|6952.3|6955|6952.8|6953.3|6950.5|280
1606091700000|2020-11-23 00:35:00|6954|6952.2|6954.5|6952.7|6955.9|6953.3|6953.6|6951.3|220
1606092000000|2020-11-23 00:40:00|6954.6|6952.8|6955.2|6953.4|6956.1|6953.9|6954.5|6952.4|225
1606092300000|2020-11-23 00:45:00|6955.3|6953.5|6954.6|6951.6|6956.3|6954|6954|6951.2|156
1606092600000|2020-11-23 00:50:00|6954.5|6951.5|6955.3|6952.3|6955.4|6953|6954.1|6951.1|158
1606092900000|2020-11-23 00:55:00|6955.4|6952.4|6955.9|6954.1|6957.9|6955.4|6954.8|6952.4|231
1606093200000|2020-11-23 01:00:00|6956.4|6953.4|6957.2|6955.4|6957.8|6955.4|6955|6952.7|277
1606093500000|2020-11-23 01:05:00|6957.1|6955.3|6959.5|6957.7|6960.1|6957.8|6956.5|6954.5|250
1606093800000|2020-11-23 01:10:00|6959.4|6957.6|6963.9|6960.9|6964.2|6961.7|6959.4|6957.2|303
1606094100000|2020-11-23 01:15:00|6964|6961|6962.3|6960.5|6964|6961.4|6962|6959.6|230
1606094400000|2020-11-23 01:20:00|6962.4|6960.6|6963.5|6961.7|6965|6962.5|6962.4|6960.6|244
1606094700000|2020-11-23 01:25:00|6963.6|6961.8|6963.1|6961.3|6964.5|6962.1|6961.7|6959.3|287
1606095000000|2020-11-23 01:30:00|6963|6961.2|6959.8|6956.8|6963.1|6961.3|6958.9|6956.6|356
1606095300000|2020-11-23 01:35:00|6959.7|6956.7|6959.6|6957.8|6960.3|6958|6957.8|6954.8|300
1606095600000|2020-11-23 01:40:00|6959.5|6957.7|6959.3|6957.5|6960.9|6958.6|6958|6955.6|258
1606095900000|2020-11-23 01:45:00|6959.4|6957.6|6954.1|6952.3|6959.6|6957.6|6953.9|6951.9|296
1606096200000|2020-11-23 01:50:00|6955|6953.2|6956.2|6954.4|6956.2|6954.4|6953.8|6951.7|169
1606096500000|2020-11-23 01:55:00|6956.1|6954.3|6959.1|6957.3|6959.2|6957.4|6955.3|6953.1|269
1606096800000|2020-11-23 02:00:00|6959.2|6957.4|6959.8|6958|6960.5|6958.4|6958.2|6956.4|223
1606097100000|2020-11-23 02:05:00|6959.7|6957.9|6959.5|6957.7|6961.4|6959.3|6959.3|6957.2|206
1606097400000|2020-11-23 02:10:00|6959.2|6957.4|6958.8|6957|6959.9|6958.1|6958.4|6956.3|213
1606097700000|2020-11-23 02:15:00|6958.7|6956.9|6957.2|6955.4|6959.9|6957.4|6955.7|6953.7|175
1606098000000|2020-11-23 02:20:00|6957.8|6954.8|6957.5|6955.7|6958.2|6956.4|6956.4|6954.6|172
1606098300000|2020-11-23 02:25:00|6957.4|6955.6|6956.2|6954.4|6957.8|6956|6956|6954.2|169
1606098600000|2020-11-23 02:30:00|6956.1|6954.3|6954.2|6952.4|6957.1|6955.3|6954.1|6951.8|231
1606098900000|2020-11-23 02:35:00|6954.1|6952.3|6955.1|6953.3|6955.7|6953.4|6954|6951.7|154
1606099200000|2020-11-23 02:40:00|6955.2|6953.4|6954.2|6952.4|6955.6|6953.4|6953.9|6951.6|147
1606099500000|2020-11-23 02:45:00|6954.3|6952.5|6954.1|6952.3|6955|6953.2|6953.8|6952|127
1606099800000|2020-11-23 02:50:00|6954.5|6952.7|6956.2|6954.4|6956.7|6954.5|6953.5|6951|171
1606100100000|2020-11-23 02:55:00|6956.3|6954.5|6956.4|6954.6|6957.3|6955.5|6955.3|6953.3|197
1606100400000|2020-11-23 03:00:00|6956.3|6954.5|6955|6953.2|6957.2|6955|6954|6951.6|241
1606100700000|2020-11-23 03:05:00|6955.1|6953.3|6955.3|6953.5|6956.8|6954.5|6955|6953.2|141
1606101000000|2020-11-23 03:10:00|6955.2|6953.4|6957.2|6955.4|6957.2|6955.4|6955.1|6953.3|92
1606101300000|2020-11-23 03:15:00|6957.1|6955.3|6956.3|6954.5|6957.7|6955.4|6955.7|6953.7|146
1606101600000|2020-11-23 03:20:00|6956.2|6954.4|6957|6955.2|6957.5|6955.4|6956|6954.2|144
1606101900000|2020-11-23 03:25:00|6957.1|6955.3|6955.5|6953.7|6957.2|6955.4|6955.4|6953.3|116
1606102200000|2020-11-23 03:30:00|6955.4|6953.6|6955.4|6953.6|6956.1|6953.9|6954.1|6951.7|117
1606102500000|2020-11-23 03:35:00|6955.5|6953.7|6955.1|6953.3|6956|6953.8|6954.3|6952.5|151
1606102800000|2020-11-23 03:40:00|6955|6953.2|6955.1|6953.3|6955.7|6953.5|6954.3|6951.9|115
1606103100000|2020-11-23 03:45:00|6955.2|6953.4|6955.8|6952.8|6956|6954.1|6955|6952.7|118
1606103400000|2020-11-23 03:50:00|6955|6953.2|6954.9|6951.9|6955.2|6953.4|6953.6|6951.7|156
1606103700000|2020-11-23 03:55:00|6954.3|6952.5|6952.8|6951|6954.9|6952.5|6952.1|6950.3|140
1606104000000|2020-11-23 04:00:00|6952.6|6950.8|6951.7|6949.9|6952.8|6951|6951.3|6949.5|158
1606104300000|2020-11-23 04:05:00|6951.6|6949.8|6951.2|6949.4|6952|6949.9|6949.8|6948|144
1606104600000|2020-11-23 04:10:00|6951.3|6949.5|6951|6949.2|6951.3|6949.5|6950.9|6949.1|68
1606104900000|2020-11-23 04:15:00|6951.1|6949.3|6952|6950.2|6952.1|6950.3|6950.1|6948.3|138
1606105200000|2020-11-23 04:20:00|6952.1|6950.3|6950.8|6947.8|6952.2|6950.4|6950.1|6947.8|138
1606105500000|2020-11-23 04:25:00|6950.1|6948.3|6949.5|6947.7|6950.3|6948.5|6949|6947.2|182
1606105800000|2020-11-23 04:30:00|6949.4|6947.6|6949.1|6947.3|6949.7|6947.9|6948.7|6946.9|153
1606106100000|2020-11-23 04:35:00|6949.4|6947.6|6948.1|6946.3|6949.4|6947.6|6948.1|6946.3|133
1606106400000|2020-11-23 04:40:00|6948.2|6946.4|6948.2|6946.4|6949.1|6947.3|6948.1|6946.3|134
1606106700000|2020-11-23 04:45:00|6948.1|6946.3|6948.5|6946.7|6948.5|6946.7|6947.7|6945.9|107
1606107000000|2020-11-23 04:50:00|6948.2|6946.4|6946.8|6945|6948.2|6946.4|6946.8|6945|123
1606107300000|2020-11-23 04:55:00|6946.9|6945.1|6947|6945.2|6947.1|6945.3|6946.7|6944.9|81
1606107600000|2020-11-23 05:00:00|6946.9|6945.1|6947.7|6945.9|6947.7|6945.9|6946.9|6944.4|97
1606107900000|2020-11-23 05:05:00|6947.8|6946|6947.1|6945.3|6947.9|6946.1|6946.9|6944.7|120
1606108200000|2020-11-23 05:10:00|6947.2|6945.4|6947.1|6945.3|6947.2|6945.4|6946.6|6944.8|120
1606108500000|2020-11-23 05:15:00|6948|6946.2|6947.1|6945.3|6948.1|6946.3|6947|6945.2|83
1606108800000|2020-11-23 05:20:00|6947|6945.2|6947.7|6945.9|6947.8|6946|6946.6|6944.8|96
1606109100000|2020-11-23 05:25:00|6947.6|6945.8|6948|6946.2|6948.2|6946.4|6947.1|6945.3|113
1606109400000|2020-11-23 05:30:00|6948.1|6946.3|6946.4|6944.6|6948.1|6946.3|6946.4|6944.6|114
1606109700000|2020-11-23 05:35:00|6946.5|6944.7|6947.1|6945.3|6947.3|6945.5|6946.2|6944.4|178
1606110000000|2020-11-23 05:40:00|6947.2|6945.4|6947.2|6945.4|6947.5|6945.7|6946.9|6945.1|90
1606110300000|2020-11-23 05:45:00|6947.1|6945.3|6949|6947.2|6949.7|6947.9|6947.1|6945.3|162
1606110600000|2020-11-23 05:50:00|6949.1|6947.3|6949.8|6948|6950.8|6949|6948.4|6946.5|171
1606110900000|2020-11-23 05:55:00|6949.7|6947.9|6951.5|6949.7|6952|6949.8|6949.7|6947.4|239
1606111200000|2020-11-23 06:00:00|6951.7|6949.9|6952|6950.2|6952.3|6950.5|6951.1|6949.3|147
1606111500000|2020-11-23 06:05:00|6952.1|6950.3|6952|6950.2|6952.2|6950.4|6951.9|6950.1|138
1606111800000|2020-11-23 06:10:00|6952.1|6950.3|6951|6949.2|6952.1|6950.3|6950.4|6948.6|114
1606112100000|2020-11-23 06:15:00|6950.9|6949.1|6951.2|6949.4|6951.3|6949.5|6950.4|6948.6|145
1606112400000|2020-11-23 06:20:00|6951.1|6949.3|6949|6947.2|6951.6|6949.4|6949|6947.2|146
1606112700000|2020-11-23 06:25:00|6949.1|6947.3|6947.5|6945.7|6949.7|6947.6|6947.4|6945.1|186
1606113000000|2020-11-23 06:30:00|6947.6|6945.8|6946.2|6944.4|6948.2|6946.4|6946.2|6944.4|157
1606113300000|2020-11-23 06:35:00|6946.3|6944.5|6945.7|6943.9|6946.3|6944.5|6944.7|6942.9|208
1606113600000|2020-11-23 06:40:00|6945.8|6944|6943|6941.2|6945.8|6944|6942.8|6941|211
1606113900000|2020-11-23 06:45:00|6942.9|6941.1|6941.9|6940.1|6944.1|6942.3|6941.2|6939.4|198
1606114200000|2020-11-23 06:50:00|6941.8|6940|6939.7|6937.9|6942|6940.2|6938.6|6936.2|233
1606114500000|2020-11-23 06:55:00|6939.6|6937.8|6940.9|6939.1|6942.6|6940.8|6939.6|6937.6|216
1606114800000|2020-11-23 07:00:00|6941|6939.2|6942|6940.2|6944.2|6942.4|6940.9|6939.1|380
1606115100000|2020-11-23 07:05:00|6941.9|6940.1|6942.9|6941.1|6943.1|6941.3|6938.8|6936.5|306
1606115400000|2020-11-23 07:10:00|6943|6941.2|6943.6|6941.8|6944|6942.2|6941.7|6939.6|300
1606115700000|2020-11-23 07:15:00|6943.7|6941.9|6943.2|6941.4|6944.6|6942.8|6942.7|6940.9|266
1606116000000|2020-11-23 07:20:00|6943.1|6941.3|6940.9|6939.1|6943.1|6941.3|6940.1|6938.3|225
1606116300000|2020-11-23 07:25:00|6941|6939.2|6941.7|6939.9|6942.3|6940.2|6939.1|6937|231
1606116600000|2020-11-23 07:30:00|6941.8|6940|6940|6938.2|6941.8|6940|6939.9|6938.1|221
1606116900000|2020-11-23 07:35:00|6940.1|6938.3|6940.1|6938.3|6940.9|6939.1|6939.7|6937.6|190
1606117200000|2020-11-23 07:40:00|6940|6938.2|6939.6|6936.6|6940.7|6938.3|6937.1|6935.3|151
1606117500000|2020-11-23 07:45:00|6939.5|6936.5|6941.4|6939.6|6941.8|6939.6|6938.3|6935.9|251
1606117800000|2020-11-23 07:50:00|6941.3|6939.5|6945.9|6944.1|6946.6|6944.7|6941.2|6939.4|229
1606118100000|2020-11-23 07:55:00|6946|6944.2|6943.7|6941.9|6946.6|6944.6|6943.3|6941.3|252
1606118400000|2020-11-23 08:00:00|6943.6|6941.8|6947.8|6944.8|6948.1|6946.3|6943.1|6941.3|373
1606118700000|2020-11-23 08:05:00|6947.2|6945.4|6951.4|6949.6|6954.7|6952.5|6947.2|6945.4|391
1606119000000|2020-11-23 08:10:00|6951.5|6949.7|6949.5|6947.7|6953.8|6952|6949.2|6947.4|302
1606119300000|2020-11-23 08:15:00|6949.2|6947.4|6952|6950.2|6952.3|6950.5|6948.3|6946.5|389
1606119600000|2020-11-23 08:20:00|6952.1|6950.3|6953.5|6951.7|6955.2|6953.4|6951.4|6949.6|355
1606119900000|2020-11-23 08:25:00|6953.6|6951.8|6952.6|6949.6|6953.9|6952.1|6951.6|6949.2|214
1606120200000|2020-11-23 08:30:00|6952.8|6949.8|6957.1|6955.3|6957.9|6956.1|6952.7|6949.7|390
1606120500000|2020-11-23 08:35:00|6957|6955.2|6949.9|6948.1|6957.1|6955.3|6948.9|6947.1|449
1606120800000|2020-11-23 08:40:00|6950|6948.2|6949|6947.2|6950.9|6949.1|6948|6946.2|311
1606121100000|2020-11-23 08:45:00|6949.1|6947.3|6954.1|6952.3|6954.2|6952.4|6948.9|6947.1|195
1606121400000|2020-11-23 08:50:00|6954|6952.2|6953.6|6951.8|6954.7|6952.9|6953.1|6951.3|262
1606121700000|2020-11-23 08:55:00|6953.7|6951.9|6955.1|6953.3|6955.7|6953.4|6952.5|6950.7|211
1606122000000|2020-11-23 09:00:00|6955|6953.2|6955.1|6953.3|6955.8|6954|6952.8|6951|283
1606122300000|2020-11-23 09:05:00|6955.2|6953.4|6956|6954.2|6956.7|6954.9|6954.8|6953|218
1606122600000|2020-11-23 09:10:00|6956.1|6954.3|6956.6|6954.8|6957.3|6955.5|6954.5|6952.7|226
1606122900000|2020-11-23 09:15:00|6956.7|6954.9|6959|6957.2|6960.1|6958.3|6956|6954.2|236
1606123200000|2020-11-23 09:20:00|6959.1|6957.3|6958.4|6956.6|6962.3|6959.9|6957.9|6956.1|282
1606123500000|2020-11-23 09:25:00|6958.3|6956.5|6955.3|6953.5|6958.4|6956.6|6953.7|6951.9|251
1606123800000|2020-11-23 09:30:00|6955.4|6953.6|6953.3|6951.5|6956|6954.2|6952.9|6951.1|273
1606124100000|2020-11-23 09:35:00|6953.1|6951.3|6950.2|6948.4|6953.7|6951.6|6948.8|6946.6|247
1606124400000|2020-11-23 09:40:00|6949.9|6948.1|6952.7|6950.9|6953.8|6952|6949.6|6947.8|261
1606124700000|2020-11-23 09:45:00|6952.8|6951|6953.4|6951.6|6954.1|6952.3|6951.3|6949.4|244
1606125000000|2020-11-23 09:50:00|6953.3|6951.5|6953.7|6951.9|6953.9|6952.1|6951.6|6949.7|218
1606125300000|2020-11-23 09:55:00|6953.8|6952|6954.5|6952.7|6955.7|6953.9|6953.7|6951.9|184
1606125600000|2020-11-23 10:00:00|6954.7|6952.9|6953.6|6951.8|6955.6|6953.2|6952.5|6950.3|242
1606125900000|2020-11-23 10:05:00|6953.5|6951.7|6956.7|6954.9|6957.5|6955.1|6953.5|6951.7|189
1606126200000|2020-11-23 10:10:00|6956.8|6955|6957.6|6955.8|6957.8|6956|6955.6|6953.8|172
1606126500000|2020-11-23 10:15:00|6957.7|6955.9|6958.2|6956.4|6958.4|6956.6|6956.7|6954.9|228
1606126800000|2020-11-23 10:20:00|6958.3|6956.5|6957.7|6955.9|6958.6|6956.8|6956.3|6954.4|198
1606127100000|2020-11-23 10:25:00|6957.8|6956|6956.8|6955|6958.6|6956.3|6956.3|6954.5|222
1606127400000|2020-11-23 10:30:00|6957.3|6955.5|6955.6|6953.8|6958.5|6956.4|6955.2|6953.4|250
1606127700000|2020-11-23 10:35:00|6955.5|6953.7|6956.5|6954.7|6957.3|6955.2|6955.4|6953.1|214
1606128000000|2020-11-23 10:40:00|6956.4|6954.6|6956.8|6955|6958.9|6957.1|6956.2|6954.3|281
1606128300000|2020-11-23 10:45:00|6956.9|6955.1|6960.2|6958.4|6960.3|6958.5|6956.8|6955|187
1606128600000|2020-11-23 10:50:00|6960.1|6958.3|6960.8|6959|6960.9|6959.1|6958|6956.2|231
1606128900000|2020-11-23 10:55:00|6960.7|6958.9|6961.8|6960|6963.3|6961.5|6959.3|6957.5|340
1606129200000|2020-11-23 11:00:00|6961.7|6959.9|6961.9|6960.1|6963.7|6961.8|6961.3|6959.5|320
1606129500000|2020-11-23 11:05:00|6962|6960.2|6963.3|6961.5|6963.8|6961.9|6961.8|6960|287
1606129800000|2020-11-23 11:10:00|6963.2|6961.4|6965.3|6963.5|6965.7|6963.9|6963.2|6961.4|297
1606130100000|2020-11-23 11:15:00|6965.4|6963.6|6962.7|6960.9|6966.7|6964.9|6962.1|6960.3|259
1606130400000|2020-11-23 11:20:00|6962.6|6960.8|6963.2|6961.4|6963.4|6961.6|6962|6960.2|248
1606130700000|2020-11-23 11:25:00|6963.3|6961.5|6963.2|6961.4|6964.1|6962.3|6961.5|6959.7|292
1606131000000|2020-11-23 11:30:00|6963.3|6961.5|6959.7|6957.9|6963.4|6961.6|6959.1|6957.2|263
1606131300000|2020-11-23 11:35:00|6959.6|6957.8|6960|6958.2|6961.2|6959.4|6959.4|6957.6|210
1606131600000|2020-11-23 11:40:00|6960.1|6958.3|6960|6958.2|6961.2|6959.4|6959.2|6957.4|228
1606131900000|2020-11-23 11:45:00|6960.1|6958.3|6962.7|6960.9|6962.8|6961|6958.2|6956.4|256
1606132200000|2020-11-23 11:50:00|6962.6|6960.8|6962.9|6961.1|6963.3|6961.5|6961.7|6959.9|150
1606132500000|2020-11-23 11:55:00|6963|6961.2|6960.6|6958.8|6963.3|6961.5|6960.3|6958.5|221
1606132800000|2020-11-23 12:00:00|6960.5|6958.7|6960.6|6958.8|6960.8|6959|6959|6957.2|166
1606133100000|2020-11-23 12:05:00|6960.7|6958.9|6960.6|6958.8|6961.2|6959.4|6958.5|6956.7|238
1606133400000|2020-11-23 12:10:00|6960.5|6958.7|6961.3|6959.5|6961.7|6959.9|6960.2|6958.4|216
1606133700000|2020-11-23 12:15:00|6961.6|6959.8|6964.4|6962.6|6964.5|6962.7|6961.2|6959.4|186
1606134000000|2020-11-23 12:20:00|6964.3|6962.5|6965.4|6963.6|6965.9|6964.1|6963.4|6961.6|163
1606134300000|2020-11-23 12:25:00|6965.5|6963.7|6966.5|6964.7|6967.5|6965.4|6964.1|6962.3|204
1606134600000|2020-11-23 12:30:00|6966.4|6964.6|6966.2|6964.4|6967|6965.2|6965.1|6963.3|234
1606134900000|2020-11-23 12:35:00|6966.1|6964.3|6967.4|6965.6|6968.8|6967|6965.7|6963.9|192
1606135200000|2020-11-23 12:40:00|6967.5|6965.7|6966|6964.2|6968.1|6966.3|6965.2|6963.4|176
1606135500000|2020-11-23 12:45:00|6966.1|6964.3|6966.7|6964.9|6967.1|6965.3|6965.2|6963.4|170
1606135800000|2020-11-23 12:50:00|6966.8|6965|6964.9|6963.1|6967.3|6965.5|6964.6|6962.8|233
1606136100000|2020-11-23 12:55:00|6965|6963.2|6967|6965.2|6967.2|6965.4|6964.9|6963.1|229
1606136400000|2020-11-23 13:00:00|6967.1|6965.3|6964.8|6963|6967.9|6966.1|6964|6962.2|253
1606136700000|2020-11-23 13:05:00|6964.9|6963.1|6966.8|6965|6967.2|6965.4|6964.5|6962.7|223
1606137000000|2020-11-23 13:10:00|6966.9|6965.1|6967.6|6965.8|6968.1|6966.3|6965.7|6963.9|255
1606137300000|2020-11-23 13:15:00|6968|6966.2|6967.2|6965.4|6968|6966.2|6965.5|6963.7|230
1606137600000|2020-11-23 13:20:00|6967.1|6965.3|6966|6964.2|6967.1|6965.3|6964.9|6963.1|154
1606137900000|2020-11-23 13:25:00|6966.1|6964.3|6964.5|6962.7|6966.4|6964.6|6963.2|6961.4|178
1606138200000|2020-11-23 13:30:00|6964.3|6962.5|6963.8|6962|6965.1|6963.3|6962.6|6960.8|183
1606138500000|2020-11-23 13:35:00|6963.7|6961.9|6963|6961.2|6965.2|6963.4|6962.8|6961|242
1606138800000|2020-11-23 13:40:00|6963.1|6961.3|6957.3|6955.5|6963.1|6961.3|6954.6|6951.7|405
1606139100000|2020-11-23 13:45:00|6957.2|6955.4|6963.2|6960.2|6963.3|6961.3|6955.1|6953.3|321
1606139400000|2020-11-23 13:50:00|6962.6|6960.8|6962.1|6960.3|6964.3|6962.5|6960.7|6958.7|329
1606139700000|2020-11-23 13:55:00|6962|6960.2|6964.5|6962.7|6965.5|6963.7|6961.8|6960|226
1606140000000|2020-11-23 14:00:00|6964.6|6962.8|6966.3|6964.5|6967.2|6965.4|6964.6|6962.8|292
1606140300000|2020-11-23 14:05:00|6966.2|6964.4|6961.9|6960.1|6966.5|6964.7|6961.6|6959.8|232
1606140600000|2020-11-23 14:10:00|6962|6960.2|6959.8|6958|6962.2|6960.4|6959.4|6957.6|227
1606140900000|2020-11-23 14:15:00|6959.9|6958.1|6957.9|6956.1|6960.8|6959|6957.3|6955.5|303
1606141200000|2020-11-23 14:20:00|6958|6956.2|6958|6956.2|6958.7|6956.9|6956.9|6955.1|222
1606141500000|2020-11-23 14:25:00|6958.1|6956.3|6957.4|6955.6|6960.5|6958.7|6956.6|6954.8|262
1606141800000|2020-11-23 14:30:00|6957.3|6955.5|6956.4|6954.6|6959.2|6957.4|6956.3|6954.5|339
1606142100000|2020-11-23 14:35:00|6956.6|6954.8|6954.3|6952.5|6957|6955.2|6953.7|6951.9|302
1606142400000|2020-11-23 14:40:00|6954.7|6952.9|6951|6949.2|6954.9|6953.1|6949.7|6947.9|283
1606142700000|2020-11-23 14:45:00|6950.8|6949|6941|6939.2|6952.4|6950.1|6938.9|6937.1|518
1606143000000|2020-11-23 14:50:00|6941.1|6939.3|6938.9|6937.1|6942.8|6941|6936.1|6934.3|559
1606143300000|2020-11-23 14:55:00|6939|6937.2|6935.5|6933.7|6939.4|6937.6|6933.1|6931.3|506
1606143600000|2020-11-23 15:00:00|6935.4|6933.6|6932.5|6930.7|6935.7|6933.9|6929.7|6927.9|507
1606143900000|2020-11-23 15:05:00|6932.4|6930.6|6928.3|6926.5|6932.5|6930.7|6927.1|6925.3|431
1606144200000|2020-11-23 15:10:00|6928.6|6926.8|6924|6922.2|6928.9|6927.1|6920.9|6918.9|529
1606144500000|2020-11-23 15:15:00|6923.9|6922.1|6924.1|6922.3|6926.2|6924.4|6920.1|6918.3|430
1606144800000|2020-11-23 15:20:00|6923.5|6921.7|6918.3|6916.5|6924|6922.2|6916.8|6915|427
1606145100000|2020-11-23 15:25:00|6918.1|6916.3|6911.2|6909.4|6918.4|6916.6|6911|6909.2|427
1606145400000|2020-11-23 15:30:00|6911.1|6909.3|6921|6919.2|6921.3|6919.5|6910.9|6909.1|462
1606145700000|2020-11-23 15:35:00|6920.7|6918.9|6922.8|6921|6923.2|6921.4|6919.5|6917.7|275
1606146000000|2020-11-23 15:40:00|6922.9|6921.1|6918.9|6917.1|6924.4|6922.6|6917.3|6915.5|402
1606146300000|2020-11-23 15:45:00|6918.8|6917|6920|6918.2|6920.2|6918.4|6915.2|6913.4|369
1606146600000|2020-11-23 15:50:00|6919.4|6917.6|6918.2|6916.4|6922.5|6920.7|6918.1|6916.3|310
1606146900000|2020-11-23 15:55:00|6918.1|6916.3|6912.2|6910.4|6918.1|6916.3|6910.9|6908.6|488
1606147200000|2020-11-23 16:00:00|6911.9|6910.1|6911.1|6909.3|6915.5|6913.7|6910|6908.2|435
1606147500000|2020-11-23 16:05:00|6911.2|6909.4|6902.1|6900.3|6912|6910.2|6900.5|6898|501
1606147800000|2020-11-23 16:10:00|6902|6900.2|6905.4|6903.6|6905.6|6903.8|6897.8|6896|420
1606148100000|2020-11-23 16:15:00|6905.8|6904|6904.8|6903|6909.7|6907.9|6904.8|6903|299
1606148400000|2020-11-23 16:20:00|6904.9|6903.1|6904.1|6902.3|6906|6904.2|6902|6900.2|306
1606148700000|2020-11-23 16:25:00|6904.6|6902.8|6910.3|6908.5|6910.5|6908.7|6904.6|6902.8|242
1606149000000|2020-11-23 16:30:00|6910.4|6908.6|6906.1|6904.3|6910.6|6908.8|6903.6|6901.8|342
1606149300000|2020-11-23 16:35:00|6906.2|6904.4|6909|6907.2|6910.5|6908.2|6905.9|6904.1|346
1606149600000|2020-11-23 16:40:00|6908.9|6907.1|6909.7|6907.9|6910.7|6908.8|6907.4|6905.3|306
1606149900000|2020-11-23 16:45:00|6909.8|6908|6913.6|6911.8|6914.1|6912.3|6909.4|6907.6|305
1606150200000|2020-11-23 16:50:00|6913.3|6911.5|6909.5|6907.7|6913.3|6911.5|6908.6|6906.8|300
1606150500000|2020-11-23 16:55:00|6909.4|6907.6|6912|6910.2|6912.6|6910.3|6908.9|6907.1|279
1606150800000|2020-11-23 17:00:00|6911.9|6910.1|6909.3|6907.5|6912.1|6910.3|6907.7|6905.9|315
1606151100000|2020-11-23 17:05:00|6909.4|6907.6|6912.4|6910.6|6913.1|6911.3|6909.1|6907.3|278
1606151400000|2020-11-23 17:10:00|6912.3|6910.5|6913|6911.2|6914.1|6912.3|6911|6909.2|266
1606151700000|2020-11-23 17:15:00|6912.6|6910.8|6912.9|6911.1|6914.4|6912.6|6911.6|6909.8|275
1606152000000|2020-11-23 17:20:00|6913|6911.2|6917.2|6915.4|6917.3|6915.5|6912.4|6910.6|214
1606152300000|2020-11-23 17:25:00|6917.3|6915.5|6916.1|6914.3|6918.2|6916.4|6915.4|6913.6|289
1606152600000|2020-11-23 17:30:00|6916.3|6914.5|6919.4|6917.6|6919.7|6917.9|6916.2|6914.4|260
1606152900000|2020-11-23 17:35:00|6919.5|6917.7|6923.5|6921.7|6923.6|6921.8|6919.5|6917.7|256
1606153200000|2020-11-23 17:40:00|6923.6|6921.8|6919.1|6917.3|6923.6|6921.8|6918.6|6916.8|312
1606153500000|2020-11-23 17:45:00|6919|6917.2|6920|6918.2|6921.2|6919.4|6918.9|6917.1|195
1606153800000|2020-11-23 17:50:00|6920.1|6918.3|6921.1|6919.3|6921.1|6919.3|6919.1|6917.3|164
1606154100000|2020-11-23 17:55:00|6921|6919.2|6919.8|6918|6921.2|6919.4|6919.3|6917.4|103
1606154400000|2020-11-23 18:00:00|6920.4|6917.4|6920|6918.2|6921|6918.8|6919.3|6917|154
1606154700000|2020-11-23 18:05:00|6920.1|6918.3|6922.1|6920.3|6923.4|6921.2|6920.1|6917.7|158
1606155000000|2020-11-23 18:10:00|6922.2|6920.4|6919.3|6917.5|6922.2|6920.4|6918.7|6916.7|143
1606155300000|2020-11-23 18:15:00|6919.4|6917.6|6919|6917.2|6920.3|6918.5|6918.8|6917|113
1606155600000|2020-11-23 18:20:00|6918.9|6917.1|6921.4|6918.4|6921.4|6918.6|6918.2|6916.4|173
1606155900000|2020-11-23 18:25:00|6921.3|6918.3|6920.4|6918.6|6921.7|6919.4|6919.2|6916.7|152
1606156200000|2020-11-23 18:30:00|6920.3|6918.5|6920.2|6918.4|6921.3|6919.5|6919.7|6917.9|139
1606156500000|2020-11-23 18:35:00|6920.3|6918.5|6920.1|6918.3|6920.3|6918.5|6920|6918.2|78
1606156800000|2020-11-23 18:40:00|6920.2|6918.4|6919.2|6917.4|6920.2|6918.4|6918.1|6916.3|114
1606157100000|2020-11-23 18:45:00|6919.3|6917.5|6921.2|6919.4|6922.4|6920.6|6918.3|6916.5|138
1606157400000|2020-11-23 18:50:00|6921.1|6919.3|6920.3|6918.5|6921.8|6919.6|6920.2|6918.4|113
1606157700000|2020-11-23 18:55:00|6920|6918.2|6921.1|6919.3|6921.2|6919.4|6919.9|6917.5|108
1606158000000|2020-11-23 19:00:00|6921.2|6919.4|6922.1|6920.3|6922.7|6920.4|6919|6916.7|152
1606158300000|2020-11-23 19:05:00|6922.2|6920.4|6919.4|6917.6|6922.3|6920.5|6919|6917.2|136
1606158600000|2020-11-23 19:10:00|6919.5|6917.7|6921.1|6919.3|6921.7|6919.4|6919.4|6917.6|162
1606158900000|2020-11-23 19:15:00|6921|6919.2|6916.7|6914.9|6922.2|6919.9|6915.4|6913.1|146
1606159200000|2020-11-23 19:20:00|6917.1|6915.3|6917.1|6915.3|6917.9|6915.8|6916.9|6914.7|159
1606159500000|2020-11-23 19:25:00|6917.2|6915.4|6918.1|6916.3|6918.6|6916.8|6917|6915.2|92
1606159800000|2020-11-23 19:30:00|6918.8|6917|6919.9|6918.1|6920.6|6918.8|6918.8|6917|107
1606160100000|2020-11-23 19:35:00|6920|6918.2|6917.9|6916.1|6920.1|6918.3|6916.9|6915.1|113
1606160400000|2020-11-23 19:40:00|6918|6916.2|6918.3|6916.5|6918.4|6916.6|6917.2|6915.4|85
1606160700000|2020-11-23 19:45:00|6918.2|6916.4|6919|6917.2|6919.1|6917.3|6918.1|6916.3|79
1606161000000|2020-11-23 19:50:00|6919.1|6917.3|6923|6921.2|6923.2|6921.4|6918.9|6917.1|133
1606161300000|2020-11-23 19:55:00|6923.1|6921.3|6925.2|6923.4|6927.4|6925.6|6922.8|6921|185
1606161600000|2020-11-23 20:00:00|6925.3|6923.5|6929.7|6926.7|6929.9|6927.9|6924.2|6921.7|222
1606161900000|2020-11-23 20:05:00|6929.8|6926.8|6929.5|6926.5|6930.8|6928.4|6928.2|6925.8|223
1606162200000|2020-11-23 20:10:00|6929.6|6926.6|6930.2|6928.4|6930.9|6928.5|6927.1|6925.3|155
1606162500000|2020-11-23 20:15:00|6930.1|6928.3|6929|6927.2|6930.8|6928.4|6928|6925.4|147
1606162800000|2020-11-23 20:20:00|6929.1|6927.3|6927.9|6924.9|6929.7|6927.4|6927.1|6924.7|126
1606163100000|2020-11-23 20:25:00|6927.8|6924.8|6928.8|6925.8|6929|6927.2|6927.3|6924.7|135
1606163400000|2020-11-23 20:30:00|6928.2|6926.4|6925.1|6923.3|6928.8|6926.5|6925|6922.6|178
1606163700000|2020-11-23 20:35:00|6925.2|6923.4|6924.7|6922.9|6926.8|6924.4|6923.7|6921.7|166
1606164000000|2020-11-23 20:40:00|6924.6|6922.8|6924.5|6922.7|6925.8|6923.9|6923.7|6921.6|123
1606164300000|2020-11-23 20:45:00|6924.6|6922.8|6925.8|6924|6927|6925.2|6924.5|6922.7|118
1606164600000|2020-11-23 20:50:00|6926.1|6924.3|6924.2|6922.4|6926.7|6924.9|6924.2|6922.3|211
1606164900000|2020-11-23 20:55:00|6924|6922.2|6922.7|6920.9|6924.6|6922.3|6922|6919.6|189
1606165200000|2020-11-23 21:00:00|6922.9|6921.1|6923.1|6920.1|6923.5|6921.3|6921.6|6919.1|130
1606165500000|2020-11-23 21:05:00|6923|6920|6923.1|6921.3|6924.2|6921.8|6922.6|6920|95
1606165800000|2020-11-23 21:10:00|6923|6921.2|6924|6922.2|6924.6|6922.2|6922.9|6920.6|87
1606166100000|2020-11-23 21:15:00|6923.9|6922.1|6924|6922.2|6924.6|6922.2|6922.6|6920.3|74
1606166400000|2020-11-23 21:20:00|6924.6|6921.6|6925|6923.2|6925.7|6923.3|6923.9|6921.6|65
1606166700000|2020-11-23 21:25:00|6925.1|6923.3|6925.3|6923.5|6925.9|6924|6924.9|6922.9|56
1606167000000|2020-11-23 21:30:00|6925.2|6923.4|6924|6921|6925.3|6923.5|6923.4|6921|54
1606167300000|2020-11-23 21:35:00|6924.1|6921.1|6923.8|6920.8|6925.5|6923.1|6923.1|6920.7|66
1606167600000|2020-11-23 21:40:00|6923.9|6920.9|6924.9|6921.9|6925.3|6922.7|6923.5|6920.8|83
1606167900000|2020-11-23 21:45:00|6924.8|6921.8|6924.7|6921.7|6926|6923|6924.3|6921.7|94
1606168200000|2020-11-23 21:50:00|6924.8|6921.8|6925.3|6922.3|6925.9|6922.9|6924.8|6921.8|78
1606168500000|2020-11-23 21:55:00|6925.2|6922.2|6925.5|6921.9|6926.2|6923.2|6924.7|6921.7|193
1606168800000|2020-11-23 22:00:00|6925.4|6922|6923.8|6920.8|6925.8|6922.1|6923.7|6920.7|23
1606169100000|2020-11-23 22:05:00|6924.4|6921.4|6923.5|6920.3|6924.5|6921.4|6922.8|6919.8|133
1606169400000|2020-11-23 22:10:00|6923.3|6920.2|6923.9|6920.1|6923.9|6920.4|6922.7|6919.4|126
1606169700000|2020-11-23 22:15:00|6923.8|6920|6923.1|6919.9|6923.9|6920.4|6922.8|6919.7|129
1606170000000|2020-11-23 22:20:00|6923.2|6920|6924.3|6921|6925.5|6922.3|6922.7|6919.7|151
1606170300000|2020-11-23 22:25:00|6924.5|6920.9|6920|6917|6924.5|6920.9|6919.2|6916.2|189
1606170600000|2020-11-23 22:30:00|6920.1|6917.1|6920.9|6917.9|6922|6919|6919.7|6916.7|145
1606170900000|2020-11-23 22:35:00|6921|6918|6923.4|6919.9|6923.5|6920.2|6920.8|6917.6|137
1606171200000|2020-11-23 22:40:00|6923.3|6919.8|6922.8|6919.3|6924.2|6921.2|6922.5|6919.1|141
1606171500000|2020-11-23 22:45:00|6922.9|6919.5|6922.8|6919.8|6923.1|6920|6922.4|6919.3|123
1606171800000|2020-11-23 22:50:00|6922.4|6919.4|6922|6919|6923.1|6920.1|6921.5|6918.5|133
1606172100000|2020-11-23 22:55:00|6921.8|6918.8|6920.5|6917.5|6922|6919|6920.1|6917.1|107
1606172400000|2020-11-23 23:00:00|6920.4|6917.4|6922.6|6919.6|6923.3|6920.3|6920.2|6917.2|157
1606172700000|2020-11-23 23:05:00|6922.5|6919.5|6926.3|6923.3|6927.7|6924.7|6922.5|6919.5|188
1606173000000|2020-11-23 23:10:00|6926.2|6923.2|6926.2|6924.4|6926.7|6924.4|6925.6|6923.1|82
1606173300000|2020-11-23 23:15:00|6926.3|6924.5|6931.7|6928.7|6931.8|6929.1|6925.7|6923.2|225
1606173600000|2020-11-23 23:20:00|6931.8|6928.8|6934.7|6931.7|6936|6933|6930.2|6927.8|388
1606173900000|2020-11-23 23:25:00|6934.8|6931.8|6935.2|6932.2|6936.6|6934|6934.3|6931.5|239
1606174200000|2020-11-23 23:30:00|6935.4|6932.4|6937.5|6934.5|6938.1|6935.3|6934.8|6931.8|228
1606174500000|2020-11-23 23:35:00|6937.4|6934.4|6939.1|6936.1|6939.4|6937.1|6936.5|6933.9|214
1606174800000|2020-11-23 23:40:00|6939.2|6936.2|6940|6937|6940.2|6937.5|6938.2|6935.6|189
1606175100000|2020-11-23 23:45:00|6940.1|6937.1|6933|6930|6940.2|6937.2|6932.9|6929.9|272
1606175400000|2020-11-23 23:50:00|6932.9|6929.9|6934.1|6931.1|6934.4|6931.4|6930.8|6928.4|148
1606175700000|2020-11-23 23:55:00|6934.2|6931.2|6931.1|6928.1|6934.2|6931.2|6930.7|6927.7|220
1606176000000|2020-11-24 00:00:00|6931|6928|6928.9|6925.9|6932.9|6929.9|6928.9|6925.9|273
1606176300000|2020-11-24 00:05:00|6928.8|6925.8|6927.3|6924.3|6931.2|6928.6|6925.5|6923.1|270
1606176600000|2020-11-24 00:10:00|6927.4|6924.4|6927.9|6924.9|6929.1|6926.6|6927.2|6924.4|186
1606176900000|2020-11-24 00:15:00|6927.7|6925.9|6931.2|6929.4|6931.5|6929.7|6926.7|6924.1|262
1606177200000|2020-11-24 00:20:00|6931.9|6928.9|6932.3|6930.5|6933.9|6930.9|6929|6926.6|240
1606177500000|2020-11-24 00:25:00|6932.4|6930.6|6936|6933|6936|6933.5|6932.3|6930.2|236
1606177800000|2020-11-24 00:30:00|6935.9|6932.9|6936.8|6933.8|6937.1|6935|6935.1|6932.8|222
1606178100000|2020-11-24 00:35:00|6936.7|6933.7|6935.6|6933.8|6936.8|6935|6935.2|6932.6|174
1606178400000|2020-11-24 00:40:00|6935.5|6933.7|6934.4|6932.6|6936.2|6933.8|6934.3|6931.9|199
1606178700000|2020-11-24 00:45:00|6934.3|6932.5|6931.9|6930.1|6934.3|6932.5|6931.1|6928.7|227
1606179000000|2020-11-24 00:50:00|6932|6930.2|6932.5|6929.5|6933.5|6931.4|6931.8|6929.5|262
1606179300000|2020-11-24 00:55:00|6932|6929|6930.8|6929|6933.4|6931.4|6930.5|6928.7|229
1606179600000|2020-11-24 01:00:00|6930.9|6929.1|6974.3|6971.3|6974.3|6971.3|6930.9|6929.1|634
1606179900000|2020-11-24 01:05:00|6975.2|6972.2|6974.6|6971.6|6985.7|6982.7|6965.9|6962.9|732
1606180200000|2020-11-24 01:10:00|6974.7|6971.7|6968.5|6965.5|6978.5|6975.5|6967.8|6964.8|453
1606180500000|2020-11-24 01:15:00|6968.6|6965.6|6969.8|6966.8|6970.8|6967.8|6965.6|6962.6|414
1606180800000|2020-11-24 01:20:00|6969.9|6966.9|6965.8|6962.8|6973.1|6970.1|6965.7|6962.7|387
1606181100000|2020-11-24 01:25:00|6965.7|6962.7|6969.7|6966.7|6970.7|6967.9|6964.4|6962|326
1606181400000|2020-11-24 01:30:00|6969.9|6966.9|6968.2|6965.2|6973.9|6971.2|6967.3|6965|304
1606181700000|2020-11-24 01:35:00|6968.1|6965.1|6964.7|6961.7|6968.8|6966.5|6963.5|6960.7|326
1606182000000|2020-11-24 01:40:00|6964.8|6961.8|6965.5|6963.7|6967.7|6965.4|6964|6961.7|296
1606182300000|2020-11-24 01:45:00|6965.4|6963.6|6961.9|6958.9|6965.5|6963.6|6961.9|6958.9|297
1606182600000|2020-11-24 01:50:00|6962|6959|6963.7|6960.7|6966.8|6963.8|6961.7|6958.7|298
1606182900000|2020-11-24 01:55:00|6963.8|6960.8|6962.2|6960.4|6966.3|6963.9|6962.2|6959.6|253
1606183200000|2020-11-24 02:00:00|6962.3|6960.5|6967.2|6965.4|6968.2|6966.4|6962.3|6960.5|263
1606183500000|2020-11-24 02:05:00|6967.5|6965.7|6969.3|6967.5|6970.7|6968.3|6965.5|6963.4|264
1606183800000|2020-11-24 02:10:00|6969.2|6967.4|6972.7|6970.9|6973.3|6971.5|6968.4|6966.6|265
1606184100000|2020-11-24 02:15:00|6973.1|6971.3|6973.2|6971.4|6974.2|6972.4|6972.1|6969.8|213
1606184400000|2020-11-24 02:20:00|6973.4|6971.6|6976.2|6974.4|6978.8|6976.2|6973.2|6970.9|299
1606184700000|2020-11-24 02:25:00|6976.3|6974.5|6975.3|6973.5|6978|6976.2|6974.4|6972.6|239
1606185000000|2020-11-24 02:30:00|6975.4|6973.6|6975.1|6973.3|6976.8|6974.4|6973|6970.7|220
1606185300000|2020-11-24 02:35:00|6975.2|6973.4|6972.1|6970.3|6975.2|6973.4|6971.1|6969.3|211
1606185600000|2020-11-24 02:40:00|6972|6970.2|6974.1|6972.3|6974.8|6972.9|6971|6969.2|206
1606185900000|2020-11-24 02:45:00|6974.2|6972.4|6975.2|6973.4|6977.4|6975.6|6974.2|6971.8|288
1606186200000|2020-11-24 02:50:00|6975.3|6973.5|6977.1|6975.3|6977.4|6975.6|6974.1|6971.9|222
1606186500000|2020-11-24 02:55:00|6977|6975.2|6976.5|6974.7|6977.8|6975.4|6974.1|6971.7|243
1606186800000|2020-11-24 03:00:00|6976.6|6974.8|6974.2|6972.4|6977.9|6975.5|6974|6971.4|279
1606187100000|2020-11-24 03:05:00|6974.1|6972.3|6975.2|6973.4|6975.3|6973.5|6972.3|6970.5|199
1606187400000|2020-11-24 03:10:00|6975.3|6973.5|6976.2|6974.4|6976.9|6974.5|6972.7|6970.5|244
1606187700000|2020-11-24 03:15:00|6976.1|6974.3|6980.3|6978.5|6981|6978.6|6976|6974.2|198
1606188000000|2020-11-24 03:20:00|6980.2|6978.4|6983.8|6982|6985.2|6982.8|6980.2|6978.1|233
1606188300000|2020-11-24 03:25:00|6984.1|6982.3|6983.9|6982.1|6985.1|6982.6|6982.4|6980.1|188
1606188600000|2020-11-24 03:30:00|6983.8|6982|6986.3|6984.5|6987.1|6984.8|6983.4|6981.5|196
1606188900000|2020-11-24 03:35:00|6986.4|6984.6|6986.9|6983.9|6987.8|6985.4|6985.5|6983.1|201
1606189200000|2020-11-24 03:40:00|6986.8|6983.8|6982|6979|6991|6988.1|6981.8|6978.8|279
1606189500000|2020-11-24 03:45:00|6981.9|6978.9|6971.1|6969.3|6981.9|6978.9|6965.7|6962.7|404
1606189800000|2020-11-24 03:50:00|6971.4|6969.6|6973.9|6970.9|6974.1|6971.9|6970.1|6967.7|246
1606190100000|2020-11-24 03:55:00|6974|6971|6972.5|6970.7|6974.4|6972.6|6970.3|6968|167
1606190400000|2020-11-24 04:00:00|6973.1|6971.3|6971.2|6969.4|6973.9|6971.7|6970.1|6967.9|184
1606190700000|2020-11-24 04:05:00|6971.1|6969.3|6969.1|6967.3|6971.3|6969.5|6967.7|6965.7|221
1606191000000|2020-11-24 04:10:00|6969.2|6967.4|6971.2|6969.4|6973|6970.6|6968.7|6966.3|204
1606191300000|2020-11-24 04:15:00|6971.3|6969.5|6968.8|6965.8|6971.4|6969.6|6968.3|6965.8|173
1606191600000|2020-11-24 04:20:00|6968.5|6966.7|6969.3|6967.5|6969.4|6967.6|6966.3|6963.9|205
1606191900000|2020-11-24 04:25:00|6969.4|6967.6|6968.9|6965.9|6970.5|6968|6968.2|6965.8|104
1606192200000|2020-11-24 04:30:00|6968.8|6965.8|6969.1|6967.3|6969.7|6967.5|6968.1|6965.8|145
1606192500000|2020-11-24 04:35:00|6969.2|6967.4|6969.1|6967.3|6970.5|6968.7|6968.4|6966.6|131
1606192800000|2020-11-24 04:40:00|6969.2|6967.4|6970.8|6969|6970.8|6969|6966.7|6964.8|177
1606193100000|2020-11-24 04:45:00|6970.9|6969.1|6968.1|6966.3|6972|6969.6|6966.6|6964.3|223
1606193400000|2020-11-24 04:50:00|6968.2|6966.4|6968.1|6966.3|6969.4|6966.9|6967.2|6964.7|166
1606193700000|2020-11-24 04:55:00|6968.2|6966.4|6971.2|6968.2|6972|6969.6|6968.1|6965.9|155
1606194000000|2020-11-24 05:00:00|6971.3|6968.3|6969.1|6967.3|6971.9|6969.6|6968.1|6965.8|184
1606194300000|2020-11-24 05:05:00|6969.2|6967.4|6969.3|6967.5|6969.5|6967.5|6968.2|6965.8|140
1606194600000|2020-11-24 05:10:00|6969.2|6967.4|6968.8|6965.8|6970|6967.9|6968.4|6965.8|98
1606194900000|2020-11-24 05:15:00|6968.9|6965.9|6969.2|6967.4|6969.4|6967.6|6967.5|6965.7|105
1606195200000|2020-11-24 05:20:00|6969.3|6967.5|6969|6966|6970.1|6968.2|6968.2|6965.8|159
1606195500000|2020-11-24 05:25:00|6969.1|6966.1|6970|6967|6971.3|6968.9|6968.5|6966.1|199
1606195800000|2020-11-24 05:30:00|6970.1|6967.1|6967.5|6964.5|6970.1|6967.8|6966.9|6964.5|209
1606196100000|2020-11-24 05:35:00|6967.4|6964.4|6968.4|6966.6|6969.5|6967.2|6966.5|6964.2|220
1606196400000|2020-11-24 05:40:00|6968.6|6966.8|6970.5|6968.7|6971.2|6968.8|6967.3|6965.5|175
1606196700000|2020-11-24 05:45:00|6970.6|6968.8|6972.1|6970.3|6972.5|6970.7|6970.4|6968.6|198
1606197000000|2020-11-24 05:50:00|6972|6970.2|6972.5|6970.7|6974|6971.6|6971.2|6969.4|189
1606197300000|2020-11-24 05:55:00|6972.6|6970.8|6971.3|6969.5|6973.1|6970.8|6971|6968.6|179
1606197600000|2020-11-24 06:00:00|6971.4|6969.6|6972.3|6970.5|6975|6972.7|6971.2|6968.8|257
1606197900000|2020-11-24 06:05:00|6972.4|6970.6|6974.2|6971.2|6974.2|6971.5|6971.9|6969.5|135
1606198200000|2020-11-24 06:10:00|6974.1|6971.1|6975|6972|6976.3|6973.9|6974|6971.1|209
1606198500000|2020-11-24 06:15:00|6974.9|6971.9|6975.3|6972.3|6975.3|6973.1|6973.3|6970.8|156
1606198800000|2020-11-24 06:20:00|6974.7|6972.9|6976.8|6975|6977.4|6975.1|6974.7|6972.9|145
1606199100000|2020-11-24 06:25:00|6976.9|6975.1|6975.4|6973.6|6978|6975.8|6975.1|6972.8|164
1606199400000|2020-11-24 06:30:00|6975.5|6973.7|6976|6973|6976.1|6974.1|6974.4|6972.6|252
1606199700000|2020-11-24 06:35:00|6976.1|6973.1|6975.3|6973.5|6976.1|6973.7|6974.2|6971.9|193
1606200000000|2020-11-24 06:40:00|6975.2|6973.4|6973.4|6971.6|6975.7|6973.9|6972.5|6970.7|189
1606200300000|2020-11-24 06:45:00|6973.3|6971.5|6970.9|6967.9|6973.4|6971.6|6970.5|6967.9|192
1606200600000|2020-11-24 06:50:00|6971|6968|6972.2|6970.4|6972.3|6970.5|6970.3|6967.9|123
1606200900000|2020-11-24 06:55:00|6972.3|6970.5|6972.9|6969.9|6974|6971.6|6972.2|6969.8|96
1606201200000|2020-11-24 07:00:00|6972.8|6971|6975.8|6974|6976.2|6974.4|6972.8|6970.8|247
1606201500000|2020-11-24 07:05:00|6975.9|6974.1|6975.4|6972.4|6977.3|6974.8|6974.1|6972.3|212
1606201800000|2020-11-24 07:10:00|6975.5|6972.5|6974.6|6972.8|6976.8|6974.7|6974.3|6972.3|170
1606202100000|2020-11-24 07:15:00|6974.7|6972.9|6977.6|6975.8|6978.1|6975.9|6974.6|6972.8|248
1606202400000|2020-11-24 07:20:00|6977.7|6975.9|6977.8|6974.8|6979.4|6977.6|6977.1|6974.6|185
1606202700000|2020-11-24 07:25:00|6977.9|6974.9|6979.6|6977.8|6981.9|6979.6|6975.6|6973.4|375
1606203000000|2020-11-24 07:30:00|6979.9|6978.1|6977.9|6976.1|6981.7|6979.9|6977.8|6975.4|249
1606203300000|2020-11-24 07:35:00|6978|6976.2|6974.7|6972.9|6978.3|6976.5|6973.3|6971.5|213
1606203600000|2020-11-24 07:40:00|6974.8|6973|6974.9|6973.1|6977.9|6975.5|6973.7|6971.8|275
1606203900000|2020-11-24 07:45:00|6975|6973.2|6970.5|6968.7|6976.6|6974.2|6970.3|6968.5|236
1606204200000|2020-11-24 07:50:00|6970.4|6968.6|6971.6|6969.8|6972.9|6971.1|6970.4|6968.6|231
1606204500000|2020-11-24 07:55:00|6971.7|6969.9|6970.7|6968.9|6971.8|6969.9|6969.3|6967.5|227
1606204800000|2020-11-24 08:00:00|6971|6969.2|6985.9|6982.9|6990|6987|6971|6969.2|487
1606205100000|2020-11-24 08:05:00|6985.2|6983.4|6988|6985|6991.4|6989.6|6983.7|6981.9|522
1606205400000|2020-11-24 08:10:00|6987.2|6985.4|6986.8|6985|6992|6989.6|6986.2|6983.9|372
1606205700000|2020-11-24 08:15:00|6986.7|6984.9|6991.9|6990.1|6994.1|6991.8|6986.4|6984.6|409
1606206000000|2020-11-24 08:20:00|6991.7|6989.9|6996.3|6994.5|6997.8|6995.5|6990.8|6988.8|355
1606206300000|2020-11-24 08:25:00|6996|6994.2|6994.7|6992.9|6996.8|6994.4|6989|6987.2|409
1606206600000|2020-11-24 08:30:00|6994.8|6993|6996.3|6994.5|6998.2|6996|6993.6|6991.8|413
1606206900000|2020-11-24 08:35:00|6996.4|6994.6|6999.4|6997.6|6999.8|6998|6995.5|6993.7|350
1606207200000|2020-11-24 08:40:00|6999.6|6997.8|6999.3|6997.5|7001|6999.2|6997.2|6994.9|347
1606207500000|2020-11-24 08:45:00|6999.4|6997.6|6998.3|6996.5|7000.6|6998.8|6998.1|6996.3|248
1606207800000|2020-11-24 08:50:00|6998.4|6996.6|6998.3|6996.5|7001.1|6999.3|6997.4|6995.6|326
1606208100000|2020-11-24 08:55:00|6998.4|6996.6|7000.4|6998.6|7001.2|6999|6997.2|6995.4|249
1606208400000|2020-11-24 09:00:00|7000.6|6998.8|7002.3|7000.5|7002.3|7000.5|6996.1|6994.3|290
1606208700000|2020-11-24 09:05:00|7002.2|7000.4|6998.9|6997.1|7003|7000.5|6998.8|6996.8|287
1606209000000|2020-11-24 09:10:00|6999|6997.2|6999.3|6997.5|6999.9|6997.9|6996.2|6994.4|265
1606209300000|2020-11-24 09:15:00|6999.2|6997.4|6999.9|6998.1|7000.3|6998.5|6997.2|6995|265
1606209600000|2020-11-24 09:20:00|7000|6998.2|6999.3|6997.5|7000.7|6998.9|6997.5|6995.7|243
1606209900000|2020-11-24 09:25:00|6999.2|6997.4|6999.1|6997.3|6999.4|6997.6|6996.5|6994.7|217
1606210200000|2020-11-24 09:30:00|6998.6|6996.8|7002.2|7000.4|7002.5|7000.7|6997.4|6995.6|200
1606210500000|2020-11-24 09:35:00|7002.1|7000.3|7000.4|6998.6|7002.2|7000.4|7000.2|6998.4|246
1606210800000|2020-11-24 09:40:00|7000.3|6998.5|7002.4|7000.6|7006.1|7004.3|7000.3|6998.5|278
1606211100000|2020-11-24 09:45:00|7002.3|7000.5|6999.3|6997.5|7002.8|7001|6998.9|6997.1|284
1606211400000|2020-11-24 09:50:00|6999.5|6997.7|6996.1|6994.3|7001.3|6998.8|6996|6994.2|217
1606211700000|2020-11-24 09:55:00|6996.2|6994.4|6996.2|6994.4|6997.3|6995.3|6993.9|6992.1|241
1606212000000|2020-11-24 10:00:00|6996.3|6994.5|6993.1|6991.3|6997.7|6995.9|6993|6991.2|188
1606212300000|2020-11-24 10:05:00|6993|6991.2|6995.1|6993.3|6995.2|6993.4|6992.1|6990.3|222
1606212600000|2020-11-24 10:10:00|6995.2|6993.4|6995.3|6993.5|6995.5|6993.7|6994.1|6992.3|200
1606212900000|2020-11-24 10:15:00|6995.2|6993.4|6995.4|6993.6|6996.2|6994.3|6994|6992.2|189
1606213200000|2020-11-24 10:20:00|6995.5|6993.7|6996.1|6994.3|6997.6|6995.8|6995.3|6993.1|212
1606213500000|2020-11-24 10:25:00|6996|6994.2|6991.2|6989.4|6996.6|6994.8|6991|6989.2|281
1606213800000|2020-11-24 10:30:00|6991.3|6989.5|6991.4|6989.6|6993.5|6991.7|6990|6988.2|296
1606214100000|2020-11-24 10:35:00|6991.6|6989.8|6986.2|6984.4|6992.5|6990.7|6985.9|6984.1|245
1606214400000|2020-11-24 10:40:00|6986.6|6984.8|6987.4|6985.6|6988.4|6986.4|6985|6982.9|302
1606214700000|2020-11-24 10:45:00|6987.3|6985.5|6986|6984.2|6987.6|6985.8|6985.8|6984|220
1606215000000|2020-11-24 10:50:00|6985.9|6984.1|6982.3|6980.5|6986.4|6984.6|6981.6|6979.8|267
1606215300000|2020-11-24 10:55:00|6982.2|6980.4|6985.4|6983.6|6986.5|6984.7|6982.2|6980.1|195
1606215600000|2020-11-24 11:00:00|6985.5|6983.7|6984.3|6982.5|6988|6986.2|6984.3|6982.5|183
1606215900000|2020-11-24 11:05:00|6984.2|6982.4|6988.4|6986.6|6989.4|6987.6|6984.1|6982.3|195
1606216200000|2020-11-24 11:10:00|6988.3|6986.5|6986.8|6983.8|6989.5|6987.7|6985.4|6983.6|181
1606216500000|2020-11-24 11:15:00|6986.7|6983.7|6986|6984.2|6987.2|6985.4|6984.4|6982.6|211
1606216800000|2020-11-24 11:20:00|6985.9|6984.1|6985.7|6983.9|6986.6|6984.8|6984|6982.2|223
1606217100000|2020-11-24 11:25:00|6985.5|6983.7|6986.3|6984.5|6986.3|6984.5|6982|6980.2|275
1606217400000|2020-11-24 11:30:00|6986.2|6984.4|6985.6|6983.8|6989.2|6987.4|6985.4|6983.6|305
1606217700000|2020-11-24 11:35:00|6985.7|6983.9|6989.2|6987.4|6989.2|6987.4|6985.7|6983.9|208
1606218000000|2020-11-24 11:40:00|6989.1|6987.3|6991.8|6990|6993.4|6991.6|6988.2|6986.4|216
1606218300000|2020-11-24 11:45:00|6991.5|6989.7|6989.2|6987.4|6992.8|6990.4|6989.1|6986.8|186
1606218600000|2020-11-24 11:50:00|6989.3|6987.5|6988.4|6986.6|6990.3|6988.5|6988.2|6986.4|211
1606218900000|2020-11-24 11:55:00|6988.5|6986.7|6983.2|6981.4|6989.2|6987.4|6982.6|6980.3|352
1606219200000|2020-11-24 12:00:00|6983.3|6981.5|6986.6|6984.8|6987.5|6985.7|6981.4|6979.6|372
1606219500000|2020-11-24 12:05:00|6986.7|6984.9|6991.7|6989.9|6991.8|6990|6985.5|6983.7|263
1606219800000|2020-11-24 12:10:00|6991.8|6990|6984.2|6982.4|6993.2|6991.4|6984|6982.2|301
1606220100000|2020-11-24 12:15:00|6984.3|6982.5|6983.1|6981.3|6984.3|6982.5|6980.1|6977.7|286
1606220400000|2020-11-24 12:20:00|6983|6981.2|6980.4|6978.6|6983|6981.2|6979.4|6977.6|227
1606220700000|2020-11-24 12:25:00|6980.3|6978.5|6977.3|6975.5|6980.4|6978.6|6975.8|6974|332
1606221000000|2020-11-24 12:30:00|6977.4|6975.6|6978.4|6976.6|6979.4|6977.6|6976|6974.2|338
1606221300000|2020-11-24 12:35:00|6978.5|6976.7|6978.7|6976.9|6979.2|6977.4|6976.2|6974.4|304
1606221600000|2020-11-24 12:40:00|6978.6|6976.8|6978.2|6976.4|6981.2|6979.4|6976.1|6974.3|291
1606221900000|2020-11-24 12:45:00|6978.1|6976.3|6977.3|6975.5|6980.7|6978.9|6976.6|6974.8|310
1606222200000|2020-11-24 12:50:00|6977.4|6975.6|6976.1|6974.3|6978.8|6977|6974.9|6972.7|268
1606222500000|2020-11-24 12:55:00|6976.2|6974.4|6979.2|6977.4|6979.9|6978.1|6975.9|6974.1|297
1606222800000|2020-11-24 13:00:00|6979.1|6977.3|6978.1|6976.3|6979.2|6977.4|6974.5|6972.7|289
1606223100000|2020-11-24 13:05:00|6978|6976.2|6978.5|6976.7|6979.6|6977.5|6977|6975.2|295
1606223400000|2020-11-24 13:10:00|6978.6|6976.8|6975.1|6973.3|6978.7|6976.9|6974.9|6973.1|272
1606223700000|2020-11-24 13:15:00|6975|6973.2|6977.3|6975.5|6977.5|6975.7|6974.7|6972.9|357
1606224000000|2020-11-24 13:20:00|6977.2|6975.4|6976.6|6974.8|6979.6|6977.5|6975.9|6973.8|317
1606224300000|2020-11-24 13:25:00|6976.7|6974.9|6977.5|6975.7|6978.7|6976.9|6975.4|6973.6|251
1606224600000|2020-11-24 13:30:00|6977.6|6975.8|6979|6976|6979.1|6977.3|6975.1|6973.3|265
1606224900000|2020-11-24 13:35:00|6978.3|6976.5|6977.1|6975.3|6978.4|6976.6|6974.7|6972.9|311
1606225200000|2020-11-24 13:40:00|6977.3|6975.5|6975.5|6973.7|6979.2|6977.3|6975|6973.2|339
1606225500000|2020-11-24 13:45:00|6975.3|6973.5|6976|6974.2|6978|6976.2|6973.8|6972|303
1606225800000|2020-11-24 13:50:00|6976.1|6974.3|6972.9|6971.1|6976.1|6974.3|6971.9|6970.1|226
1606226100000|2020-11-24 13:55:00|6972.8|6971|6963.7|6960.7|6973.9|6972.1|6962.6|6959.6|352
1606226400000|2020-11-24 14:00:00|6963.9|6960.9|6959.9|6958.1|6965.3|6963.5|6957.4|6955.6|450
1606226700000|2020-11-24 14:05:00|6960|6958.2|6947.7|6944.7|6961.1|6959.3|6947.7|6944.7|444
1606227000000|2020-11-24 14:10:00|6948|6945|6954.2|6952.4|6954.3|6952.5|6948|6945|383
1606227300000|2020-11-24 14:15:00|6954.3|6952.5|6959.4|6957.6|6959.6|6957.8|6954.1|6952.3|348
1606227600000|2020-11-24 14:20:00|6958.7|6956.9|6959.3|6957.5|6962.6|6960.8|6958|6956.2|326
1606227900000|2020-11-24 14:25:00|6959.2|6957.4|6960.2|6958.4|6961|6958.9|6957.4|6955.2|361
1606228200000|2020-11-24 14:30:00|6960.1|6958.3|6953.6|6951.8|6961.4|6959.6|6953.4|6951.6|429
1606228500000|2020-11-24 14:35:00|6953.7|6951.9|6957|6955.2|6957.4|6955.6|6951.9|6949.7|449
1606228800000|2020-11-24 14:40:00|6957.1|6955.3|6954.8|6953|6957.7|6955.9|6952.3|6949.9|409
1606229100000|2020-11-24 14:45:00|6954.7|6952.9|6957.4|6955.6|6959.6|6957.1|6954.7|6952.9|405
1606229400000|2020-11-24 14:50:00|6957.5|6955.7|6963|6961.2|6964.8|6962.7|6956.1|6954.3|391
1606229700000|2020-11-24 14:55:00|6962.9|6961.1|6970|6967|6970.7|6968.3|6962.3|6960.3|354
1606230000000|2020-11-24 15:00:00|6969.3|6966.3|6963.1|6961.3|6969.7|6966.8|6961.9|6959.7|458
1606230300000|2020-11-24 15:05:00|6963.2|6961.4|6961.2|6959.4|6966|6964.2|6961.1|6958.9|373
1606230600000|2020-11-24 15:10:00|6961.3|6959.5|6957.2|6955.4|6961.3|6959.5|6955.7|6953.3|397
1606230900000|2020-11-24 15:15:00|6957.1|6955.3|6958.8|6957|6961.4|6959.6|6955.8|6953.8|347
1606231200000|2020-11-24 15:20:00|6958.7|6956.9|6960.2|6958.4|6960.7|6958.9|6957.5|6955.7|310
1606231500000|2020-11-24 15:25:00|6960.1|6958.3|6958.9|6957.1|6960.7|6958.9|6955.4|6953.6|375
1606231800000|2020-11-24 15:30:00|6958.8|6957|6959.2|6957.4|6960.4|6958.6|6958|6956.2|370
1606232100000|2020-11-24 15:35:00|6959.3|6957.5|6964.9|6963.1|6965.4|6963.6|6958.9|6957.1|406
1606232400000|2020-11-24 15:40:00|6965|6963.2|6970.3|6968.5|6970.4|6968.6|6964.5|6962.7|447
1606232700000|2020-11-24 15:45:00|6970.2|6968.4|6971.2|6969.4|6971.8|6970|6965.5|6963.7|445
1606233000000|2020-11-24 15:50:00|6971.1|6969.3|6969.6|6967.8|6974.3|6972.5|6967.2|6965.4|385
1606233300000|2020-11-24 15:55:00|6970|6968.2|6969.2|6967.4|6970.4|6968.6|6967.4|6965.6|364
1606233600000|2020-11-24 16:00:00|6969.3|6967.5|6975.4|6973.6|6976.3|6974.5|6968.8|6967|327
1606233900000|2020-11-24 16:05:00|6975.8|6974|6972.2|6970.4|6977.3|6975.5|6972.2|6970.4|343
1606234200000|2020-11-24 16:10:00|6972.1|6970.3|6971|6969.2|6972.2|6970.4|6969|6967.2|258
1606234500000|2020-11-24 16:15:00|6971.1|6969.3|6973.5|6971.7|6973.7|6971.9|6970.7|6968.9|270
1606234800000|2020-11-24 16:20:00|6973.4|6971.6|6976.4|6974.6|6976.7|6974.9|6973.4|6971.6|228
1606235100000|2020-11-24 16:25:00|6976.5|6974.7|6973.3|6971.5|6978.3|6976.5|6973.2|6971.4|245
1606235400000|2020-11-24 16:30:00|6973.4|6971.6|6974.1|6972.3|6974.4|6972.6|6972.9|6971.1|313
1606235700000|2020-11-24 16:35:00|6974.2|6972.4|6977.7|6975.9|6979.3|6977.5|6974.2|6972.4|283
1606236000000|2020-11-24 16:40:00|6977.8|6976|6977.1|6975.3|6981.2|6979.4|6976.1|6974.3|291
1606236300000|2020-11-24 16:45:00|6977|6975.2|6974|6972.2|6977.2|6975.4|6972.6|6970.8|311
1606236600000|2020-11-24 16:50:00|6973.9|6972.1|6973.5|6971.7|6974.2|6972.4|6971.5|6969.7|222
1606236900000|2020-11-24 16:55:00|6973.4|6971.6|6973.1|6971.3|6975.7|6973.9|6971.7|6969.9|301
1606237200000|2020-11-24 17:00:00|6973.2|6971.4|6972.1|6970.3|6973.9|6972.1|6971.2|6969.4|264
1606237500000|2020-11-24 17:05:00|6972.2|6970.4|6970.4|6968.6|6973.2|6970.8|6970.2|6968.4|230
1606237800000|2020-11-24 17:10:00|6970.3|6968.5|6968.3|6966.5|6971.1|6969.3|6968.1|6966.3|215
1606238100000|2020-11-24 17:15:00|6968.4|6966.6|6970.2|6968.4|6971.1|6969.3|6968.3|6966.5|183
1606238400000|2020-11-24 17:20:00|6970.5|6968.7|6971.1|6969.3|6972.2|6970.4|6970.1|6968.3|173
1606238700000|2020-11-24 17:25:00|6970.5|6968.7|6970.1|6968.3|6970.9|6969.1|6968.4|6966.6|164
1606239000000|2020-11-24 17:30:00|6970|6968.2|6970|6968.2|6970.1|6968.3|6968.4|6966.6|189
1606239300000|2020-11-24 17:35:00|6970.1|6968.3|6968.7|6966.9|6970.2|6968.4|6967|6965.2|164
1606239600000|2020-11-24 17:40:00|6968.6|6966.8|6968|6966.2|6968.8|6967|6967.1|6965.3|177
1606239900000|2020-11-24 17:45:00|6967.9|6966.1|6969.1|6967.3|6969.3|6967.5|6967.3|6965.5|221
1606240200000|2020-11-24 17:50:00|6969.2|6967.4|6969.1|6967.3|6969.8|6968|6968.8|6967|104
1606240500000|2020-11-24 17:55:00|6969.2|6967.4|6969|6966|6969.7|6967.4|6967.8|6965.9|179
1606240800000|2020-11-24 18:00:00|6969.1|6966.1|6970.1|6968.3|6970.8|6968.3|6968.3|6966|157
1606241100000|2020-11-24 18:05:00|6970|6968.2|6970.9|6969.1|6971.1|6969.3|6970|6968.2|66
1606241400000|2020-11-24 18:10:00|6970.3|6968.5|6971.3|6969.5|6971.6|6969.8|6970|6968.2|128
1606241700000|2020-11-24 18:15:00|6971.2|6969.4|6974.6|6972.8|6974.8|6973|6971.2|6969.4|148
1606242000000|2020-11-24 18:20:00|6974.3|6972.5|6973|6971.2|6975.1|6973.3|6972.8|6971|136
1606242300000|2020-11-24 18:25:00|6973.1|6971.3|6973.5|6971.7|6973.6|6971.8|6970.9|6968.9|163
1606242600000|2020-11-24 18:30:00|6973.4|6971.6|6975|6973.2|6975.5|6973.7|6973.2|6970.7|130
1606242900000|2020-11-24 18:35:00|6974.9|6973.1|6975.7|6973.9|6976.5|6974.7|6973.9|6971.9|116
1606243200000|2020-11-24 18:40:00|6976.1|6974.3|6977|6975.2|6979.2|6977.4|6976|6974.2|157
1606243500000|2020-11-24 18:45:00|6976.9|6975.1|6979.1|6977.3|6979.1|6977.3|6976|6974.2|145
1606243800000|2020-11-24 18:50:00|6979|6977.2|6979.3|6977.5|6979.9|6978.1|6978.1|6976|128
1606244100000|2020-11-24 18:55:00|6979.2|6977.4|6978.2|6976.4|6980.8|6978.4|6978.1|6976.3|113
1606244400000|2020-11-24 19:00:00|6978.1|6976.3|6975.8|6974|6978.1|6976.3|6975.3|6973.5|130
1606244700000|2020-11-24 19:05:00|6976.4|6973.4|6975.3|6973.5|6977.9|6976|6975.3|6973.3|141
1606245000000|2020-11-24 19:10:00|6975.4|6973.6|6977.1|6975.3|6977.2|6975.4|6975.1|6972.8|93
1606245300000|2020-11-24 19:15:00|6977.2|6975.4|6976.7|6974.9|6977.2|6975.4|6976.2|6974|124
1606245600000|2020-11-24 19:20:00|6976.6|6974.8|6976.7|6974.9|6977.2|6975.4|6976.4|6974.6|65
1606245900000|2020-11-24 19:25:00|6976.9|6975.1|6973.8|6972|6977|6975.2|6973.7|6971.9|127
1606246200000|2020-11-24 19:30:00|6973.7|6971.9|6972|6970.2|6973.9|6972.1|6971.2|6968.8|154
1606246500000|2020-11-24 19:35:00|6972.1|6970.3|6974.3|6972.5|6975.1|6973|6972|6969.8|136
1606246800000|2020-11-24 19:40:00|6974.2|6972.4|6973|6971.2|6974.8|6972.8|6972.9|6971.1|122
1606247100000|2020-11-24 19:45:00|6973.1|6971.3|6971.4|6968.4|6973.1|6971.3|6970.9|6968.4|119
1606247400000|2020-11-24 19:50:00|6970.8|6969|6970|6968.2|6971.5|6969.4|6970|6968.2|89
1606247700000|2020-11-24 19:55:00|6970.1|6968.3|6973.9|6972.1|6974.1|6972.1|6969.9|6968.1|352
1606248000000|2020-11-24 20:00:00|6973.8|6972|6970.1|6968.3|6974.8|6972.4|6969.9|6967.8|183
1606248300000|2020-11-24 20:05:00|6970.2|6968.4|6972.9|6971.1|6973|6971.2|6969.3|6967|174
1606248600000|2020-11-24 20:10:00|6972.8|6971|6975.4|6973.6|6975.5|6973.7|6972.8|6971|188
1606248900000|2020-11-24 20:15:00|6975.3|6973.5|6976.2|6974.4|6977.7|6975.5|6974.7|6972.9|182
1606249200000|2020-11-24 20:20:00|6976.1|6974.3|6976.6|6974.8|6977.9|6975.8|6976.1|6973.9|170
1606249500000|2020-11-24 20:25:00|6976.5|6974.7|6976.1|6974.3|6977|6975.2|6975.1|6972.6|135
1606249800000|2020-11-24 20:30:00|6976|6974.2|6977.3|6975.5|6977.8|6975.5|6976|6973.7|168
1606250100000|2020-11-24 20:35:00|6977.1|6975.3|6976.3|6974.5|6978.9|6976.4|6976|6973.8|132
1606250400000|2020-11-24 20:40:00|6976.2|6974.4|6976|6974.2|6976.8|6974.5|6974.6|6972.2|128
1606250700000|2020-11-24 20:45:00|6976.1|6974.3|6977.1|6975.3|6978.3|6975.8|6975.3|6973.2|129
1606251000000|2020-11-24 20:50:00|6977.2|6975.4|6979.8|6976.8|6979.8|6977.7|6976.2|6973.9|204
1606251300000|2020-11-24 20:55:00|6979.9|6976.9|6979.7|6976.7|6980.4|6978.5|6978.5|6976.5|207
1606251600000|2020-11-24 21:00:00|6979.5|6976.5|6977|6975.2|6979.5|6976.8|6974.6|6972.3|245
1606251900000|2020-11-24 21:05:00|6976.9|6975.1|6976.8|6975|6977.9|6976.1|6975.9|6974.1|252
1606252200000|2020-11-24 21:10:00|6976.9|6975.1|6974.9|6973.1|6976.9|6975.1|6974.5|6972.4|281
1606252500000|2020-11-24 21:15:00|6975|6973.2|6972.3|6970.5|6975|6973.2|6972.2|6970.4|191
1606252800000|2020-11-24 21:20:00|6972.4|6970.6|6975.1|6973.3|6975.8|6973.5|6972.2|6970.4|69
1606253100000|2020-11-24 21:25:00|6975.2|6973.4|6977.9|6974.9|6977.9|6975.5|6975.1|6973|101
1606253400000|2020-11-24 21:30:00|6977.8|6974.8|6977.4|6975.6|6977.9|6975.9|6977.1|6974.7|61
1606253700000|2020-11-24 21:35:00|6977.3|6975.5|6978.7|6975.7|6980.8|6978.4|6977.3|6975|97
1606254000000|2020-11-24 21:40:00|6978.8|6975.8|6980.3|6977.3|6980.4|6977.8|6977.5|6975.5|89
1606254300000|2020-11-24 21:45:00|6980.2|6977.2|6982.8|6979.8|6982.8|6980.1|6979.7|6976.7|122
1606254600000|2020-11-24 21:50:00|6982.7|6979.7|6980.6|6977.6|6983.9|6980.9|6979.8|6976.8|209
1606254900000|2020-11-24 21:55:00|6980.7|6977.7|6982.1|6978.1|6982.3|6979.4|6979.2|6975.3|220
1606255200000|2020-11-24 22:00:00|6982.8|6978.8|6979.1|6975.1|6983.3|6979.3|6978.3|6974.3|47
1606255500000|2020-11-24 22:05:00|6978.9|6974.9|6978.3|6974.3|6979.2|6975.2|6977.6|6973.6|93
1606255800000|2020-11-24 22:10:00|6978.2|6974.2|6975.4|6971.4|6980.5|6976.5|6975.3|6971.3|236
1606256100000|2020-11-24 22:15:00|6975.5|6971.5|6972.7|6969.7|6976.4|6972.6|6972.5|6968.9|203
1606256400000|2020-11-24 22:20:00|6972.5|6969.5|6979.6|6975.7|6980.2|6976.8|6972.1|6969.1|250
1606256700000|2020-11-24 22:25:00|6979.7|6975.8|6975.3|6971.3|6980|6976.3|6975.1|6971.1|173
1606257000000|2020-11-24 22:30:00|6975.2|6971.2|6977.4|6973.4|6977.4|6973.4|6975.1|6971.1|168
1606257300000|2020-11-24 22:35:00|6977.3|6973.3|6974.4|6970.4|6977.5|6973.5|6972.4|6968.4|211
1606257600000|2020-11-24 22:40:00|6974.5|6970.5|6976.2|6972.2|6976.4|6972.4|6974.2|6970.2|122
1606257900000|2020-11-24 22:45:00|6976.3|6972.3|6975.9|6971.9|6976.5|6972.5|6975.3|6971.3|117
1606258200000|2020-11-24 22:50:00|6975.8|6971.8|6975.7|6971.7|6976.4|6972.4|6975.4|6971.4|174
1606258500000|2020-11-24 22:55:00|6975.8|6971.8|6973.9|6970.9|6975.8|6971.8|6973.3|6970.1|205
1606258800000|2020-11-24 23:00:00|6974|6971|6974.8|6971.8|6975.9|6972.9|6973.9|6970.9|188
1606259100000|2020-11-24 23:05:00|6975|6972|6978.6|6975.6|6979.3|6976.3|6975|6972|167
1606259400000|2020-11-24 23:10:00|6978.7|6975.7|6975.6|6972.6|6979.3|6976.3|6975.6|6972.6|278
1606259700000|2020-11-24 23:15:00|6975.7|6972.7|6976.7|6973.7|6976.8|6973.8|6975.3|6972.3|261
1606260000000|2020-11-24 23:20:00|6976.6|6973.6|6979.7|6976.7|6979.7|6976.7|6976.5|6973.5|217
1606260300000|2020-11-24 23:25:00|6979.9|6976.9|6979.8|6976.8|6980.7|6978.1|6978.8|6975.8|269
1606260600000|2020-11-24 23:30:00|6979.6|6976.6|6981.4|6978.4|6982.7|6980.2|6979.6|6976.6|216
1606260900000|2020-11-24 23:35:00|6981.5|6978.5|6978.6|6975.6|6983.4|6981.1|6978.5|6975.5|237
1606261200000|2020-11-24 23:40:00|6978.5|6975.5|6977.7|6975.9|6978.5|6975.9|6975.6|6972.7|179
1606261500000|2020-11-24 23:45:00|6977.9|6974.9|6979.9|6976.9|6980.3|6977.9|6976.7|6974.2|121
1606261800000|2020-11-24 23:50:00|6979.8|6976.8|6978|6976.2|6979.9|6977.5|6976.9|6974.6|147
1606262100000|2020-11-24 23:55:00|6978.1|6976.3|6979.7|6976.7|6980.4|6977.6|6977.7|6975.5|187
1606262400000|2020-11-25 00:00:00|6979.8|6976.8|6977.1|6974.1|6980.3|6978|6976|6973.6|220
1606262700000|2020-11-25 00:05:00|6977.2|6974.2|6980.2|6978.4|6981.9|6979.6|6976.5|6974.1|279
1606263000000|2020-11-25 00:10:00|6980.9|6977.9|6980.3|6978.5|6981.8|6979.4|6979.2|6976.7|196
1606263300000|2020-11-25 00:15:00|6980.4|6978.6|6982.3|6980.5|6982.4|6980.6|6980.1|6978|228
1606263600000|2020-11-25 00:20:00|6982.4|6980.6|6981.3|6979.5|6982.6|6980.8|6980.9|6978.8|245
1606263900000|2020-11-25 00:25:00|6981.4|6979.6|6981.2|6978.2|6982.4|6980.6|6980.1|6978.2|216
1606264200000|2020-11-25 00:30:00|6980.9|6977.9|6980.4|6978.6|6982.2|6980.2|6980.2|6977.8|202
1606264500000|2020-11-25 00:35:00|6980.5|6978.7|6979.2|6977.4|6980.5|6978.7|6978.5|6976.4|148
1606264800000|2020-11-25 00:40:00|6979.3|6977.5|6976|6974.2|6979.9|6977.5|6975.3|6973.5|199
1606265100000|2020-11-25 00:45:00|6975.7|6973.9|6977|6974|6977.3|6974.9|6975.5|6973.3|219
1606265400000|2020-11-25 00:50:00|6976.9|6973.9|6977.1|6974.1|6977.3|6974.8|6975.3|6972.8|270
1606265700000|2020-11-25 00:55:00|6977.7|6974.7|6975.2|6973.4|6977.9|6975.7|6974.7|6972.3|224
1606266000000|2020-11-25 01:00:00|6975.3|6973.5|6974.1|6971.1|6976|6973.7|6973.6|6971.1|266
1606266300000|2020-11-25 01:05:00|6974.2|6971.2|6977.3|6975.5|6977.9|6975.5|6974|6971.2|232
1606266600000|2020-11-25 01:10:00|6977.2|6975.4|6976.8|6973.8|6978.1|6976.3|6975|6972.7|193
1606266900000|2020-11-25 01:15:00|6976.7|6973.7|6977.9|6976.1|6979.3|6977|6975.8|6973.1|261
1606267200000|2020-11-25 01:20:00|6977.7|6975.9|6977.1|6975.3|6978.4|6976.6|6976.7|6974.4|211
1606267500000|2020-11-25 01:25:00|6977.2|6975.4|6976.2|6974.4|6977.6|6975.8|6975.2|6973.4|238
1606267800000|2020-11-25 01:30:00|6976.1|6974.3|6974.8|6973|6976.9|6975|6974.1|6971.8|266
1606268100000|2020-11-25 01:35:00|6974.9|6973.1|6977.3|6975.5|6977.4|6975.6|6974.4|6972.6|236
1606268400000|2020-11-25 01:40:00|6977.4|6975.6|6976.7|6974.9|6978.9|6977.1|6976.1|6973.8|251
1606268700000|2020-11-25 01:45:00|6976.5|6974.7|6976.2|6974.4|6977.1|6974.9|6976.1|6973.8|169
1606269000000|2020-11-25 01:50:00|6976.3|6974.5|6975.2|6973.4|6977.1|6975.3|6974.5|6972.2|274
1606269300000|2020-11-25 01:55:00|6975.1|6973.3|6975.3|6973.5|6976|6974|6974.3|6972|198
1606269600000|2020-11-25 02:00:00|6975.4|6973.6|6972.9|6971.1|6976.5|6974.5|6971.4|6969.2|276
1606269900000|2020-11-25 02:05:00|6972.8|6971|6975|6973.2|6975.1|6973.3|6972.6|6970.4|207
1606270200000|2020-11-25 02:10:00|6974.6|6972.8|6975.4|6973.6|6977.8|6975.4|6974.6|6972.8|263
1606270500000|2020-11-25 02:15:00|6975.6|6973.8|6977.8|6976|6978.3|6976.2|6974.8|6973|297
1606270800000|2020-11-25 02:20:00|6978.1|6976.3|6980|6977|6980.1|6977.9|6977.4|6975.3|220
1606271100000|2020-11-25 02:25:00|6980.1|6977.1|6980|6977|6980.7|6978.9|6979.4|6976.9|182
1606271400000|2020-11-25 02:30:00|6979.9|6976.9|6983.3|6981.5|6985.1|6982.7|6979.3|6976.9|255
1606271700000|2020-11-25 02:35:00|6983.4|6981.6|6983.6|6981.8|6985.9|6984|6982.2|6980|266
1606272000000|2020-11-25 02:40:00|6983.5|6981.7|6982.2|6980.4|6984.3|6981.9|6981.8|6979.4|155
1606272300000|2020-11-25 02:45:00|6982.1|6980.3|6981.9|6978.9|6982.7|6980.5|6980.7|6977.7|156
1606272600000|2020-11-25 02:50:00|6981.8|6978.8|6979.8|6976.8|6982.4|6979.9|6979.3|6976.8|206
1606272900000|2020-11-25 02:55:00|6979.9|6976.9|6985.4|6983.6|6985.4|6983.6|6978.5|6976.1|311
1606273200000|2020-11-25 03:00:00|6985.5|6983.7|6985.5|6983.7|6987.1|6984.8|6985.3|6982.8|295
1606273500000|2020-11-25 03:05:00|6985.6|6983.8|6987.2|6985.4|6987.3|6985.5|6984.2|6981.9|209
1606273800000|2020-11-25 03:10:00|6987.1|6985.3|6989.5|6987.7|6990.3|6988.5|6986.8|6985|200
1606274100000|2020-11-25 03:15:00|6989.4|6987.6|6985.5|6983.7|6989.5|6987.7|6985.1|6982.9|202
1606274400000|2020-11-25 03:20:00|6985.6|6983.8|6985.9|6984.1|6987.1|6984.8|6985.2|6982.9|202
1606274700000|2020-11-25 03:25:00|6986|6984.2|6986.5|6984.7|6987.4|6985.6|6985.5|6983.6|172
1606275000000|2020-11-25 03:30:00|6986.4|6984.6|6985.5|6983.7|6988.8|6986.5|6985.5|6983.2|213
1606275300000|2020-11-25 03:35:00|6985.3|6983.5|6986.3|6984.5|6986.9|6984.7|6984.3|6982.1|348
1606275600000|2020-11-25 03:40:00|6986.2|6984.4|6984.6|6982.8|6986.3|6984.5|6982.7|6980|275
1606275900000|2020-11-25 03:45:00|6984.5|6982.7|6986.3|6984.5|6987|6984.8|6984.4|6982.6|182
1606276200000|2020-11-25 03:50:00|6986.4|6984.6|6986.7|6984.9|6987.4|6985.6|6986.3|6983.9|180
1606276500000|2020-11-25 03:55:00|6986.6|6984.8|6984.3|6982.5|6987.1|6984.9|6984.1|6981.7|205
1606276800000|2020-11-25 04:00:00|6984.7|6982.9|6984.4|6982.6|6985.3|6983.5|6983.4|6981.6|168
1606277100000|2020-11-25 04:05:00|6984.8|6983|6984.2|6982.4|6986.5|6984.1|6984.2|6981.9|164
1606277400000|2020-11-25 04:10:00|6984.1|6982.3|6984.4|6982.6|6985.3|6983.3|6983.3|6980.9|216
1606277700000|2020-11-25 04:15:00|6984.3|6982.5|6983.3|6981.5|6984.7|6982.9|6983.2|6981.4|162
1606278000000|2020-11-25 04:20:00|6983.2|6981.4|6984.5|6982.7|6984.8|6983|6983.1|6981.3|199
1606278300000|2020-11-25 04:25:00|6984.4|6982.6|6984.6|6982.8|6984.9|6983.1|6984.1|6981.8|162
1606278600000|2020-11-25 04:30:00|6985.2|6982.2|6984.2|6982.4|6985.3|6982.9|6983.4|6981.6|157
1606278900000|2020-11-25 04:35:00|6984.3|6982.5|6984.3|6982.5|6985.1|6983.3|6984|6981.7|89
1606279200000|2020-11-25 04:40:00|6984.4|6982.6|6980.2|6978.4|6985|6982.6|6979.9|6977.8|270
1606279500000|2020-11-25 04:45:00|6980.3|6978.5|6980.2|6978.4|6980.6|6978.6|6979.5|6977.4|137
1606279800000|2020-11-25 04:50:00|6980.3|6978.5|6984.4|6982.6|6986.1|6983.8|6980.3|6978|229
1606280100000|2020-11-25 04:55:00|6985|6982|6983.9|6980.9|6985|6982.5|6982.4|6980|127
1606280400000|2020-11-25 05:00:00|6983.8|6980.8|6982.6|6980.8|6984.1|6982|6980.6|6978.7|254
1606280700000|2020-11-25 05:05:00|6982.5|6980.7|6981.5|6979.7|6982.7|6980.9|6981.5|6979.4|221
1606281000000|2020-11-25 05:10:00|6981.6|6979.8|6980.2|6978.4|6982.5|6980.7|6980.1|6977.8|163
1606281300000|2020-11-25 05:15:00|6980.1|6978.3|6980.2|6978.4|6981|6978.6|6979.2|6977.4|150
1606281600000|2020-11-25 05:20:00|6980.1|6978.3|6979.3|6977.5|6980.6|6978.8|6979|6977|194
1606281900000|2020-11-25 05:25:00|6979.4|6977.6|6979.4|6977.6|6980.3|6978.5|6979.1|6976.9|185
1606282200000|2020-11-25 05:30:00|6979.3|6977.5|6980.3|6978.5|6980.9|6978.8|6979|6977|217
1606282500000|2020-11-25 05:35:00|6980.7|6978.9|6977.5|6975.7|6980.7|6978.9|6977.5|6975.7|183
1606282800000|2020-11-25 05:40:00|6977.6|6975.8|6975.3|6973.5|6978.6|6976.8|6975.3|6973.5|202
1606283100000|2020-11-25 05:45:00|6975.4|6973.6|6974.2|6972.4|6976.3|6974.5|6974|6972.1|262
1606283400000|2020-11-25 05:50:00|6974.1|6972.3|6967.1|6965.3|6976|6973.8|6966.6|6964.6|369
1606283700000|2020-11-25 05:55:00|6967|6965.2|6966.6|6964.8|6969|6967.2|6965.5|6963.7|258
1606284000000|2020-11-25 06:00:00|6966.7|6964.9|6969.5|6967.7|6972.5|6970.7|6966.7|6964.9|316
1606284300000|2020-11-25 06:05:00|6969.6|6967.8|6968.7|6966.9|6971.1|6968.9|6967.8|6965.4|276
1606284600000|2020-11-25 06:10:00|6968.8|6967|6967.8|6966|6969.3|6967.5|6967.5|6965.4|195
1606284900000|2020-11-25 06:15:00|6968.2|6966.4|6966.4|6964.6|6968.5|6966.6|6965.5|6963.7|248
1606285200000|2020-11-25 06:20:00|6966.5|6964.7|6963.9|6960.9|6967|6964.9|6963.2|6960.9|216
1606285500000|2020-11-25 06:25:00|6962.9|6961.1|6963.4|6961.6|6964|6962.2|6961.3|6959.5|258
1606285800000|2020-11-25 06:30:00|6963.3|6961.5|6965.1|6962.1|6967.5|6965.3|6963.3|6960.9|269
1606286100000|2020-11-25 06:35:00|6964.5|6962.7|6961.9|6960.1|6965.5|6963.4|6961.7|6959.3|323
1606286400000|2020-11-25 06:40:00|6961.7|6959.9|6963.3|6961.5|6963.3|6961.5|6961.3|6958.9|261
1606286700000|2020-11-25 06:45:00|6963.2|6961.4|6963.7|6961.9|6964.9|6962.7|6962.3|6959.8|202
1606287000000|2020-11-25 06:50:00|6963.6|6961.8|6965.8|6962.8|6965.9|6963.5|6963.4|6961.1|211
1606287300000|2020-11-25 06:55:00|6965|6963.2|6964|6961|6965.7|6963.4|6963.3|6960.9|155
1606287600000|2020-11-25 07:00:00|6963.7|6962.2|6965.8|6964|6967|6965.2|6963.2|6960.8|334
1606287900000|2020-11-25 07:05:00|6965.7|6963.9|6964.8|6963|6967.1|6965.3|6964.6|6962.8|188
1606288200000|2020-11-25 07:10:00|6965.2|6963.4|6967.4|6965.6|6968.3|6966.5|6964.2|6962.4|267
1606288500000|2020-11-25 07:15:00|6967.3|6965.5|6966.7|6964.9|6967.7|6965.6|6965.6|6963.8|233
1606288800000|2020-11-25 07:20:00|6966.8|6965|6966.4|6964.6|6968.8|6967|6964.8|6963|216
1606289100000|2020-11-25 07:25:00|6966.5|6964.7|6966.7|6964.9|6967.9|6966.1|6964.7|6962.9|231
1606289400000|2020-11-25 07:30:00|6966.6|6964.8|6966.2|6964.4|6966.7|6964.9|6965|6963.2|219
1606289700000|2020-11-25 07:35:00|6966.1|6964.3|6972.2|6970.4|6972.2|6970.4|6965.2|6963.4|358
1606290000000|2020-11-25 07:40:00|6972.1|6970.3|6968.2|6966.4|6972.1|6970.3|6968.1|6966.3|276
1606290300000|2020-11-25 07:45:00|6967.8|6966|6968.3|6966.5|6969.9|6967.7|6966.1|6963.8|286
1606290600000|2020-11-25 07:50:00|6968.4|6966.6|6972.4|6970.6|6972.4|6970.6|6968.3|6966|255
1606290900000|2020-11-25 07:55:00|6972.3|6970.5|6971.4|6969.6|6975.3|6973.5|6970.5|6968.7|298
1606291200000|2020-11-25 08:00:00|6971.3|6969.5|6974.1|6972.3|6976.1|6974.3|6970.3|6968.5|386
1606291500000|2020-11-25 08:05:00|6974|6972.2|6976.8|6975|6977.6|6975.7|6972.7|6970.9|381
1606291800000|2020-11-25 08:10:00|6976.4|6974.6|6979|6976|6981.1|6978.6|6976.1|6973.9|403
1606292100000|2020-11-25 08:15:00|6978.5|6976.7|6977.4|6975.6|6983.5|6981.1|6977.3|6975.5|359
1606292400000|2020-11-25 08:20:00|6977.3|6975.5|6977.2|6975.4|6979.5|6977.7|6973.1|6971.3|420
1606292700000|2020-11-25 08:25:00|6977.4|6975.6|6974.8|6973|6978.7|6976.9|6974.3|6971.9|404
1606293000000|2020-11-25 08:30:00|6974.9|6973.1|6978.4|6976.6|6979.4|6977.6|6974.2|6972.4|342
1606293300000|2020-11-25 08:35:00|6978.3|6976.5|6975.5|6973.7|6979|6977.2|6975.2|6973.4|274
1606293600000|2020-11-25 08:40:00|6975.6|6973.8|6974.7|6972.9|6976.4|6974.6|6973.3|6971.5|314
1606293900000|2020-11-25 08:45:00|6974.8|6973|6971.5|6969.7|6975.1|6973|6971.2|6969.4|246
1606294200000|2020-11-25 08:50:00|6971.4|6969.6|6972.5|6970.7|6974.6|6972.8|6970.6|6968.8|307
1606294500000|2020-11-25 08:55:00|6972.4|6970.6|6972.9|6971.1|6976.3|6974.5|6971.3|6969.5|301
1606294800000|2020-11-25 09:00:00|6972.7|6970.9|6973.4|6971.6|6976|6974.2|6972.1|6970.3|316
1606295100000|2020-11-25 09:05:00|6973.3|6971.5|6974.8|6973|6975.2|6973.4|6971.8|6970|221
1606295400000|2020-11-25 09:10:00|6975.1|6973.3|6975.4|6973.6|6976.8|6975|6973.1|6970.8|253
1606295700000|2020-11-25 09:15:00|6975.3|6973.5|6975.1|6973.3|6977|6974.7|6973.2|6971.4|276
1606296000000|2020-11-25 09:20:00|6975.2|6973.4|6973.4|6971.6|6975.2|6973.4|6972.2|6970.4|326
1606296300000|2020-11-25 09:25:00|6973.5|6971.7|6970.4|6967.4|6973.5|6971.7|6966.6|6964.7|400
1606296600000|2020-11-25 09:30:00|6969.8|6968|6972.4|6970.6|6975.4|6973.1|6968.9|6967.1|354
1606296900000|2020-11-25 09:35:00|6972.3|6970.5|6973.2|6971.4|6974.1|6971.9|6970.5|6968.7|235
1606297200000|2020-11-25 09:40:00|6973.1|6971.3|6971.2|6969.4|6973.1|6971.3|6969.7|6967.9|212
1606297500000|2020-11-25 09:45:00|6971.1|6969.3|6975.3|6973.5|6975.4|6973.6|6971|6969.2|222
1606297800000|2020-11-25 09:50:00|6975.4|6973.6|6978.3|6976.5|6978.5|6976.7|6974.4|6972.6|270
1606298100000|2020-11-25 09:55:00|6978.4|6976.6|6980.6|6978.8|6980.7|6978.8|6977.4|6975.6|216
1606298400000|2020-11-25 10:00:00|6980.7|6978.9|6980.7|6978.9|6982.5|6980.7|6979.2|6976.9|224
1606298700000|2020-11-25 10:05:00|6980.9|6979.1|6981.3|6979.5|6981.6|6979.8|6978.4|6976.6|189
1606299000000|2020-11-25 10:10:00|6981.2|6979.4|6980.6|6978.8|6982.2|6980.4|6980|6978.2|198
1606299300000|2020-11-25 10:15:00|6980.5|6978.7|6978.7|6976.9|6980.6|6978.8|6977.5|6975.7|250
1606299600000|2020-11-25 10:20:00|6978.8|6977|6980.5|6978.7|6981|6979.1|6977.7|6975.9|189
1606299900000|2020-11-25 10:25:00|6980.4|6978.6|6980.7|6978.9|6983.2|6980.9|6979.9|6978|296
1606300200000|2020-11-25 10:30:00|6980.6|6978.8|6979|6977.2|6984.3|6981.9|6979|6976.7|347
1606300500000|2020-11-25 10:35:00|6979.1|6977.3|6979.1|6977.3|6980.5|6978.7|6978.3|6976.3|228
1606300800000|2020-11-25 10:40:00|6979.2|6977.4|6977.4|6975.6|6979.2|6977.4|6976.2|6974.4|152
1606301100000|2020-11-25 10:45:00|6977.3|6975.5|6976.7|6974.9|6978.8|6977|6975.4|6973.6|219
1606301400000|2020-11-25 10:50:00|6976.8|6975|6974.5|6972.7|6976.8|6975|6971.8|6970|259
1606301700000|2020-11-25 10:55:00|6974.4|6972.6|6973.9|6972.1|6974.9|6972.9|6972.4|6970.6|266
1606302000000|2020-11-25 11:00:00|6973.8|6972|6974.9|6973.1|6975.8|6974|6972.5|6970.5|231
1606302300000|2020-11-25 11:05:00|6974.8|6973|6971.1|6969.3|6975.2|6973.1|6970.4|6968.6|303
1606302600000|2020-11-25 11:10:00|6971.2|6969.4|6972.6|6970.8|6973.3|6971|6969.5|6967.3|341
1606302900000|2020-11-25 11:15:00|6972.5|6970.7|6971.7|6969.9|6972.6|6970.8|6970.2|6968.4|182
1606303200000|2020-11-25 11:20:00|6971.6|6969.8|6972.1|6970.3|6974|6972.2|6971|6969.2|265
1606303500000|2020-11-25 11:25:00|6972|6970.2|6972.9|6971.1|6973.6|6971.8|6970.9|6969.1|207
1606303800000|2020-11-25 11:30:00|6972.8|6971|6974.7|6972.9|6975.2|6973.4|6972.2|6970.4|196
1606304100000|2020-11-25 11:35:00|6974.8|6973|6974.5|6972.7|6975.5|6973.3|6973.2|6971.4|220
1606304400000|2020-11-25 11:40:00|6974.4|6972.6|6976.6|6974.8|6976.9|6975.1|6973.7|6971.9|197
1606304700000|2020-11-25 11:45:00|6976.5|6974.7|6976.1|6974.3|6978.4|6976.6|6974.8|6973|225
1606305000000|2020-11-25 11:50:00|6976.2|6974.4|6977.2|6975.4|6978|6976.2|6976.1|6974.3|205
1606305300000|2020-11-25 11:55:00|6977.1|6975.3|6975.8|6972.8|6977.4|6975.6|6974.6|6972.8|165
1606305600000|2020-11-25 12:00:00|6975.9|6972.9|6977.4|6975.6|6978.9|6977.1|6974.6|6972.8|245
1606305900000|2020-11-25 12:05:00|6977.3|6975.5|6976.4|6974.6|6978.1|6976.3|6975.9|6974.1|201
1606306200000|2020-11-25 12:10:00|6976.5|6974.7|6976.1|6974.3|6977.8|6976|6976.1|6974.3|207
1606306500000|2020-11-25 12:15:00|6976|6974.2|6979.4|6977.6|6979.4|6977.6|6976|6974.2|185
1606306800000|2020-11-25 12:20:00|6979.3|6977.5|6979.9|6978.1|6980.4|6978.6|6978.1|6976.3|238
1606307100000|2020-11-25 12:25:00|6979.8|6978|6982.3|6980.5|6983.4|6981.6|6979.2|6977.4|263
1606307400000|2020-11-25 12:30:00|6982.4|6980.6|6979.7|6977.9|6982.7|6980.6|6979.6|6977.8|193
1606307700000|2020-11-25 12:35:00|6979.6|6977.8|6978.9|6977.1|6980.8|6979|6977.5|6975.7|224
1606308000000|2020-11-25 12:40:00|6978.8|6977|6979.2|6977.4|6980.1|6978.3|6978.3|6976.5|225
1606308300000|2020-11-25 12:45:00|6979.3|6977.5|6981.7|6979.9|6984.2|6982.4|6979.3|6977.5|273
1606308600000|2020-11-25 12:50:00|6982.7|6979.7|6979.8|6978|6982.7|6980.2|6979.5|6977.7|236
1606308900000|2020-11-25 12:55:00|6979.9|6978.1|6982.3|6980.5|6982.8|6981|6979.5|6977.7|205
1606309200000|2020-11-25 13:00:00|6982.2|6980.4|6983.8|6982|6987|6985.2|6982.2|6980.4|290
1606309500000|2020-11-25 13:05:00|6983.7|6981.9|6982.4|6980.6|6984.3|6982.5|6982.3|6980.5|203
1606309800000|2020-11-25 13:10:00|6982.5|6980.7|6980|6978.2|6982.8|6981|6979.6|6977.8|253
1606310100000|2020-11-25 13:15:00|6980.1|6978.3|6981|6979.2|6983.2|6981.4|6979.8|6978|262
1606310400000|2020-11-25 13:20:00|6981.2|6979.4|6987.4|6985.6|6987.5|6985.7|6981.1|6979.3|321
1606310700000|2020-11-25 13:25:00|6987.3|6985.5|6987.4|6983.5|6988|6986.2|6985.8|6983.1|204
1606311000000|2020-11-25 13:30:00|6987.2|6983.7|6988.3|6986.5|6991.4|6989.6|6986.3|6983|312
1606311300000|2020-11-25 13:35:00|6988.2|6986.4|6987.4|6985.6|6988.6|6986.8|6983.5|6981.7|344
1606311600000|2020-11-25 13:40:00|6987|6985.2|6984.6|6982.8|6987.5|6985.7|6984.6|6982.8|319
1606311900000|2020-11-25 13:45:00|6984.7|6982.9|6982.8|6981|6985.3|6983.5|6981.4|6979.3|308
1606312200000|2020-11-25 13:50:00|6982.7|6980.9|6983.9|6982.1|6985.3|6983.5|6982.4|6980.6|283
1606312500000|2020-11-25 13:55:00|6984|6982.2|6986|6984.2|6987|6985.2|6982.9|6981.1|314
1606312800000|2020-11-25 14:00:00|6986.2|6984.4|6988.4|6986.6|6989|6987.1|6984.3|6982.5|342
1606313100000|2020-11-25 14:05:00|6988.3|6986.5|6993|6991.2|6993.9|6991.6|6987.5|6985.7|333
1606313400000|2020-11-25 14:10:00|6992.9|6991.1|6991.3|6989.5|6993.6|6991.8|6989.3|6987.5|293
1606313700000|2020-11-25 14:15:00|6991.4|6989.6|6992.6|6990.8|6992.9|6991.1|6990.5|6988.7|276
1606314000000|2020-11-25 14:20:00|6992.5|6990.7|6991.1|6989.3|6993.6|6991.8|6988.9|6987.1|244
1606314300000|2020-11-25 14:25:00|6991|6989.2|6989.7|6987.9|6991.4|6989.6|6988.8|6987|291
1606314600000|2020-11-25 14:30:00|6989.8|6988|6988.2|6986.4|6991.6|6989.6|6986.3|6984.5|392
1606314900000|2020-11-25 14:35:00|6987.9|6986.1|6988.2|6986.4|6990.3|6988.5|6987.4|6985.6|327
1606315200000|2020-11-25 14:40:00|6988.1|6986.3|6995.5|6993.7|6996.4|6994.6|6988.1|6986.3|374
1606315500000|2020-11-25 14:45:00|6995.6|6993.8|6996.3|6994.5|6999.3|6997.5|6993.9|6992.1|387
1606315800000|2020-11-25 14:50:00|6996.2|6994.4|6993.5|6991.7|7000.1|6998.3|6993|6991.2|381
1606316100000|2020-11-25 14:55:00|6993.3|6991.5|6992.5|6989.5|6995.4|6993|6990.2|6988.4|298
1606316400000|2020-11-25 15:00:00|6993|6990|6985.3|6983.5|6993.4|6990.4|6984.5|6982.7|418
1606316700000|2020-11-25 15:05:00|6984.7|6982.9|6989.5|6987.7|6989.5|6987.7|6983.5|6981.1|441
1606317000000|2020-11-25 15:10:00|6989.4|6987.6|6992.6|6990.8|6994.1|6992.3|6988.1|6986.3|408
1606317300000|2020-11-25 15:15:00|6992.5|6990.7|6993.3|6991.5|6997.2|6995.4|6991.5|6989.5|375
1606317600000|2020-11-25 15:20:00|6993.4|6991.6|6993.6|6991.8|6995.5|6993.2|6989.2|6987.4|412
1606317900000|2020-11-25 15:25:00|6994.2|6992.4|6992.4|6990.6|6996|6993.6|6992.3|6989.9|403
1606318200000|2020-11-25 15:30:00|6992.7|6990.9|6993.6|6991.8|6994.4|6992.4|6991.7|6989.3|452
1606318500000|2020-11-25 15:35:00|6993.4|6991.6|6998.7|6996.9|6999.4|6997.5|6992.7|6990.2|463
1606318800000|2020-11-25 15:40:00|6998.9|6997.1|7000|6998.2|7001.1|6999.3|6996.4|6994.6|394
1606319100000|2020-11-25 15:45:00|6999.9|6998.1|6996.9|6995.1|7002.6|7000.8|6996.2|6994.4|357
1606319400000|2020-11-25 15:50:00|6997.2|6995.4|6996.6|6994.8|7002|7000.2|6996.6|6994.8|308
1606319700000|2020-11-25 15:55:00|6997.2|6994.2|6995.5|6993.7|6998.5|6996.7|6991.6|6989.8|477
1606320000000|2020-11-25 16:00:00|6995.8|6994|6998.5|6996.7|6999.5|6997.7|6993.9|6992.1|441
1606320300000|2020-11-25 16:05:00|6998.4|6996.6|7000.5|6998.7|7001.6|6999.4|6997.4|6995.6|252
1606320600000|2020-11-25 16:10:00|7000.4|6998.6|7002.6|7000.8|7003.2|7000.9|6999.7|6997.9|253
1606320900000|2020-11-25 16:15:00|7002.7|7000.9|7000.8|6999|7004.3|7002|7000.1|6998.3|235
1606321200000|2020-11-25 16:20:00|7001.1|6999.3|7004.4|7002.6|7004.4|7002.6|7000.8|6998.5|231
1606321500000|2020-11-25 16:25:00|7004.1|7002.3|7006.2|7004.4|7006.6|7004.5|7003.5|7001.7|190
1606321800000|2020-11-25 16:30:00|7006.1|7004.3|7003.3|7001.5|7006.6|7004.8|7003.2|7001.2|273
1606322100000|2020-11-25 16:35:00|7003.2|7001.4|7005.1|7003.3|7005.6|7003.8|7002.4|7000.6|254
1606322400000|2020-11-25 16:40:00|7005.3|7003.5|7002.5|7000.7|7005.8|7004|7002.3|7000.5|271
1606322700000|2020-11-25 16:45:00|7002.6|7000.8|7005.5|7003.7|7005.8|7004|7002.6|7000.4|219
1606323000000|2020-11-25 16:50:00|7005.9|7004.1|7004.8|7003|7006.5|7004.7|7004.7|7002.9|265
1606323300000|2020-11-25 16:55:00|7004.6|7002.8|7006.7|7004.9|7008.4|7006.6|7003.5|7001.7|265
1606323600000|2020-11-25 17:00:00|7006.8|7005|7008.9|7007.1|7010.4|7008.6|7006.8|7004.9|309
1606323900000|2020-11-25 17:05:00|7009.2|7007.4|7008.5|7006.7|7013.7|7011|7008.4|7006.6|285
1606324200000|2020-11-25 17:10:00|7008.4|7006.6|7008.4|7006.6|7009.2|7007.4|7007.1|7005.3|248
1606324500000|2020-11-25 17:15:00|7008.5|7006.7|7009.8|7008|7009.8|7008|7007.2|7005.4|193
1606324800000|2020-11-25 17:20:00|7009.7|7007.9|7008.5|7006.7|7010.8|7009|7008.2|7006.4|195
1606325100000|2020-11-25 17:25:00|7008.6|7006.8|7008.7|7006.9|7010.4|7008.6|7008.4|7006.3|179
1606325400000|2020-11-25 17:30:00|7008.6|7006.8|7010|7008.2|7011|7009.2|7008.4|7006.6|193
1606325700000|2020-11-25 17:35:00|7010.1|7008.3|7010.6|7008.8|7011.2|7009.4|7009.4|7007.3|208
1606326000000|2020-11-25 17:40:00|7011|7009.2|7011.3|7009.5|7012.8|7011|7011|7009.2|168
1606326300000|2020-11-25 17:45:00|7011.2|7009.4|7011.1|7009.3|7011.9|7010.1|7010.4|7008.6|171
1606326600000|2020-11-25 17:50:00|7011|7009.2|7011.2|7009.4|7011.3|7009.5|7010.2|7008.4|169
1606326900000|2020-11-25 17:55:00|7011.3|7009.5|7010.6|7008.8|7012.3|7010.5|7010.1|7008.3|126
1606327200000|2020-11-25 18:00:00|7010.7|7008.9|7011.8|7008.8|7012|7010.1|7010.7|7008.1|156
1606327500000|2020-11-25 18:05:00|7011.2|7009.4|7012.1|7010.3|7012.6|7010.4|7011|7008.7|122
1606327800000|2020-11-25 18:10:00|7012|7010.2|7012|7010.2|7013.6|7011.3|7011.8|7009.4|103
1606328100000|2020-11-25 18:15:00|7012.1|7010.3|7014.1|7012.3|7014.8|7012.4|7011.3|7009.2|123
1606328400000|2020-11-25 18:20:00|7014|7012.2|7014.1|7012.3|7014.8|7012.5|7013.4|7011.6|116
1606328700000|2020-11-25 18:25:00|7013.8|7012|7014.3|7012.5|7015.3|7013.5|7013.8|7011.3|105
1606329000000|2020-11-25 18:30:00|7014.4|7012.6|7015.1|7013.3|7015.8|7014|7014.3|7012.3|124
1606329300000|2020-11-25 18:35:00|7015|7013.2|7013.3|7011.5|7015.7|7013.8|7013.3|7011.3|118
1606329600000|2020-11-25 18:40:00|7013.1|7011.3|7013.6|7011.8|7013.6|7011.8|7011.6|7009.8|163
1606329900000|2020-11-25 18:45:00|7013.5|7011.7|7014.2|7012.4|7015.6|7013|7012.8|7010.7|130
1606330200000|2020-11-25 18:50:00|7014.1|7012.3|7015|7012|7015|7013|7013.4|7011.6|108
1606330500000|2020-11-25 18:55:00|7014.9|7011.9|7012.8|7009.8|7014.9|7012.5|7012.5|7009.5|152
1606330800000|2020-11-25 19:00:00|7012.7|7009.7|7013.5|7010.5|7016.5|7014.1|7010.8|7008.3|266
1606331100000|2020-11-25 19:05:00|7012.3|7010.6|7010.2|7008.4|7013.9|7011.5|7009.8|7008|205
1606331400000|2020-11-25 19:10:00|7010.1|7008.3|7007.1|7005.3|7010.2|7008.4|7006.8|7004.8|225
1606331700000|2020-11-25 19:15:00|7007.2|7005.4|7009.7|7007.9|7010.2|7008.4|7007.1|7005.3|158
1606332000000|2020-11-25 19:20:00|7010.1|7008.3|7011.5|7009.7|7011.9|7009.7|7010.1|7008.3|143
1606332300000|2020-11-25 19:25:00|7011.4|7009.6|7010.8|7009|7012.6|7010.7|7010.7|7008.9|112
1606332600000|2020-11-25 19:30:00|7011|7009.2|7010.1|7008.3|7013|7011.2|7009.6|7007.7|192
1606332900000|2020-11-25 19:35:00|7010.2|7008.4|7008.4|7006.6|7010.8|7008.5|7007.7|7005.9|207
1606333200000|2020-11-25 19:40:00|7009|7006|7009.3|7007.5|7010.7|7008.4|7008.4|7006|191
1606333500000|2020-11-25 19:45:00|7009.2|7007.4|7010.5|7008.7|7011|7009.2|7008.7|7006.9|199
1606333800000|2020-11-25 19:50:00|7010.6|7008.8|7013.1|7011.3|7013.3|7011.5|7010.5|7008.7|161
1606334100000|2020-11-25 19:55:00|7013.2|7011.4|7010.5|7008.7|7014.9|7012.4|7010.5|7008.7|167
1606334400000|2020-11-25 20:00:00|7010.6|7008.8|7011.7|7009.9|7011.9|7010|7008.4|7006.1|153
1606334700000|2020-11-25 20:05:00|7011.6|7009.8|7010.2|7008.4|7011.7|7009.9|7010.1|7008.3|114
1606335000000|2020-11-25 20:10:00|7010.1|7008.3|7012.2|7010.4|7012.4|7010.6|7010.1|7008.3|91
1606335300000|2020-11-25 20:15:00|7012.1|7010.3|7012.6|7010.8|7012.7|7010.9|7011.4|7009.6|194
1606335600000|2020-11-25 20:20:00|7012.5|7010.7|7014.3|7012.5|7014.7|7012.9|7012.3|7010.5|192
1606335900000|2020-11-25 20:25:00|7014.2|7012.4|7015.8|7014|7016|7014|7014.2|7012.3|150
1606336200000|2020-11-25 20:30:00|7015.6|7013.8|7013.5|7011.7|7015.7|7013.9|7013.4|7011.6|191
1606336500000|2020-11-25 20:35:00|7013.4|7011.6|7010.4|7008.6|7013.5|7011.7|7009.8|7007.9|164
1606336800000|2020-11-25 20:40:00|7010.3|7008.5|7010.6|7008.8|7011.6|7009.8|7009.8|7008|136
1606337100000|2020-11-25 20:45:00|7010.5|7008.7|7010.2|7008.4|7011.5|7009.7|7009.8|7007.5|112
1606337400000|2020-11-25 20:50:00|7010|7008.2|7011.4|7009.6|7012|7010.2|7009.5|7007.7|220
1606337700000|2020-11-25 20:55:00|7011.5|7009.7|7011.5|7009.7|7012|7010.2|7010.6|7008.8|177
1606338000000|2020-11-25 21:00:00|7011.6|7009.8|7011.7|7009.9|7012|7010.2|7011.3|7009.5|112
1606338300000|2020-11-25 21:05:00|7011.8|7010|7009.4|7007.6|7011.9|7010.1|7009.3|7007.5|118
1606338600000|2020-11-25 21:10:00|7009.5|7007.7|7009.3|7007.5|7010.1|7008|7009.2|7006.8|81
1606338900000|2020-11-25 21:15:00|7009.4|7007.6|7008.3|7006.5|7010.1|7007.6|7008.1|7005.7|84
1606339200000|2020-11-25 21:20:00|7008.2|7006.4|7008.9|7005.9|7009.1|7006.6|7008.1|7005.7|62
1606339500000|2020-11-25 21:25:00|7008.4|7006.6|7009.6|7007.8|7010.1|7007.8|7008.3|7005.8|75
1606339800000|2020-11-25 21:30:00|7009.7|7007.9|7009.9|7006.9|7010.4|7008.2|7009.1|7006.7|92
1606340100000|2020-11-25 21:35:00|7009.2|7007.4|7008.2|7006.4|7009.9|7007.5|7007.7|7005.7|82
1606340400000|2020-11-25 21:40:00|7008.9|7005.9|7005.8|7002.8|7008.9|7006.4|7004.9|7002.3|112
1606340700000|2020-11-25 21:45:00|7005.9|7002.9|7005.8|7002.8|7006.3|7003.8|7005.5|7002.5|124
1606341000000|2020-11-25 21:50:00|7005.9|7002.9|7008|7005|7008|7005|7005.8|7002.8|128
1606341300000|2020-11-25 21:55:00|7007.9|7004.9|7009.1|7006.1|7009.8|7006.8|7007.6|7004.4|150
1606341600000|2020-11-25 22:00:00|7008.9|7005.9|7008|7004.1|7009.2|7005.9|7007.1|7003.3|39
1606341900000|2020-11-25 22:05:00|7008.2|7004.2|7007.8|7003.8|7009.2|7005.2|7007.4|7003.7|71
1606342200000|2020-11-25 22:10:00|7008.3|7004.3|7008.5|7004.5|7009.3|7005.3|7007.2|7003.2|112
1606342500000|2020-11-25 22:15:00|7009|7005|7008.4|7004.8|7009.8|7005.8|7007.5|7003.5|149
1606342800000|2020-11-25 22:20:00|7008.3|7004.6|7011.4|7007.4|7016.7|7012.8|7007.3|7003.3|258
1606343100000|2020-11-25 22:25:00|7011.6|7007.6|7010.2|7006.5|7011.6|7007.6|7009.4|7006.4|162
1606343400000|2020-11-25 22:30:00|7010.3|7006.4|7009.1|7005.4|7010.3|7006.6|7007.6|7004|216
1606343700000|2020-11-25 22:35:00|7008.5|7005.5|7009|7005.2|7009.5|7005.8|7008.3|7005|158
1606344000000|2020-11-25 22:40:00|7008.7|7005.4|7008.8|7005|7009.3|7005.4|7008.2|7004.6|167
1606344300000|2020-11-25 22:45:00|7008.9|7004.9|7008.2|7005.2|7009.4|7006.1|7007.8|7004.5|211
1606344600000|2020-11-25 22:50:00|7008.3|7005.3|7006.5|7002.5|7009.3|7005.6|7006.2|7002.3|305
1606344900000|2020-11-25 22:55:00|7006.4|7002.4|7004.6|7001.6|7006.8|7003.2|7004.3|7001.3|215
1606345200000|2020-11-25 23:00:00|7004.5|7001.5|7005.7|7002.7|7006.6|7003.6|7004.5|7001.5|173
1606345500000|2020-11-25 23:05:00|7005.8|7002.8|7005.9|7002.9|7005.9|7002.9|7005.5|7002.5|108
1606345800000|2020-11-25 23:10:00|7005.8|7002.8|7007.6|7004.6|7007.8|7004.8|7005.8|7002.8|114
1606346100000|2020-11-25 23:15:00|7007.7|7004.7|7007.6|7004.6|7007.8|7004.8|7007.3|7004.3|75
1606346400000|2020-11-25 23:20:00|7007.5|7004.5|7006.5|7003.5|7007.7|7004.7|7006.5|7003.5|138
1606346700000|2020-11-25 23:25:00|7006.6|7003.6|7004.9|7001.9|7007.2|7004.2|7004.4|7001.9|84
1606347000000|2020-11-25 23:30:00|7004.8|7001.8|7005.1|7002.1|7005.7|7002.7|7004|7001.6|85
1606347300000|2020-11-25 23:35:00|7005|7002|7006.8|7003.8|7006.9|7004.4|7004.4|7002|91
1606347600000|2020-11-25 23:40:00|7006.7|7003.7|7006.3|7003.3|7006.9|7004.4|7005.7|7003.2|83
1606347900000|2020-11-25 23:45:00|7005.3|7003.5|7004.8|7001.8|7005.9|7003.6|7004.1|7001.8|78
1606348200000|2020-11-25 23:50:00|7004.9|7001.9|7004.7|7001.7|7005|7002.5|7004.1|7001.7|59
1606348500000|2020-11-25 23:55:00|7004.8|7001.8|7004.7|7001.7|7004.9|7002.4|7004|7001.5|61
1606348800000|2020-11-26 00:00:00|7004.6|7001.6|7005.1|7003.3|7006.5|7004.2|7003.9|7001.6|134
1606349100000|2020-11-26 00:05:00|7005.2|7003.4|7004.8|7003|7006|7003.6|7004.4|7002.1|112
1606349400000|2020-11-26 00:10:00|7005.4|7002.4|7007.1|7004.1|7007.4|7004.8|7004.6|7002.1|116
1606349700000|2020-11-26 00:15:00|7007.2|7004.2|7007|7005.2|7008.8|7005.8|7007|7004.2|124
1606350000000|2020-11-26 00:20:00|7007.1|7005.3|7006.9|7003.9|7007.9|7005.4|7006.3|7003.7|105
1606350300000|2020-11-26 00:25:00|7006.8|7003.8|7009.5|7006.5|7009.7|7007.2|7006.8|7003.8|141
1606350600000|2020-11-26 00:30:00|7009.4|7006.4|7008.8|7005.8|7010.6|7008.2|7007.1|7004.1|217
1606350900000|2020-11-26 00:35:00|7008.7|7005.7|7006.8|7003.8|7008.9|7006.5|7006.2|7003.8|232
1606351200000|2020-11-26 00:40:00|7006.7|7003.7|7008.1|7005.1|7008.5|7006|7006|7003.6|129
1606351500000|2020-11-26 00:45:00|7008.2|7005.2|7009.7|7006.7|7009.9|7007.5|7007.6|7005.1|268
1606351800000|2020-11-26 00:50:00|7009.8|7006.8|7008.3|7005.3|7009.9|7007.5|7008.1|7005.1|160
1606352100000|2020-11-26 00:55:00|7008.1|7005.1|7007.1|7005.3|7009.9|7007.4|7007.1|7005.1|190
1606352400000|2020-11-26 01:00:00|7007.8|7004.8|7008.4|7006.6|7009|7007.1|7006.5|7004|233
1606352700000|2020-11-26 01:05:00|7009|7006|7007.5|7004.5|7009|7006.6|7006.4|7004.2|193
1606353000000|2020-11-26 01:10:00|7006.7|7004.9|7007.8|7006|7007.9|7006.1|7005.7|7003.6|180
1606353300000|2020-11-26 01:15:00|7008.4|7005.4|7007.9|7004.9|7009|7006.7|7006.8|7004.5|171
1606353600000|2020-11-26 01:20:00|7007.8|7004.8|7007.8|7006|7008.5|7006.1|7007|7004.5|152
1606353900000|2020-11-26 01:25:00|7007.7|7005.9|7009.7|7006.7|7009.7|7007.3|7007.6|7005.5|111
1606354200000|2020-11-26 01:30:00|7009|7007.2|7008.5|7005.5|7009.7|7007.3|7007.2|7004.9|199
1606354500000|2020-11-26 01:35:00|7007.9|7006.1|7010.8|7007.8|7010.9|7008.4|7006.9|7004.6|313
1606354800000|2020-11-26 01:40:00|7010.2|7008.4|7009|7007.2|7010.8|7008.5|7008|7005.9|183
1606355100000|2020-11-26 01:45:00|7009.1|7007.3|7007.9|7006.1|7009.8|7007.3|7007.2|7004.9|197
1606355400000|2020-11-26 01:50:00|7007.8|7006|7007.4|7005.6|7009.1|7007.3|7006.9|7004.5|248
1606355700000|2020-11-26 01:55:00|7007.5|7005.7|7006.5|7004.7|7008.3|7006.3|7006.1|7003.9|251
1606356000000|2020-11-26 02:00:00|7006.4|7004.6|7003|7001.2|7006.8|7004.6|7002.1|7000.3|255
1606356300000|2020-11-26 02:05:00|7003.1|7001.3|7002.7|7000.9|7004.2|7002.1|7002.4|7000.5|183
1606356600000|2020-11-26 02:10:00|7002.8|7001|7001.2|6998.2|7003.2|7001.4|6999|6996.8|234
1606356900000|2020-11-26 02:15:00|7001|6998|6999.8|6998|7001.6|6999.8|6998.1|6996.1|197
1606357200000|2020-11-26 02:20:00|7000.1|6998.3|6999.1|6997.3|7000.8|6998.6|6998.1|6996|172
1606357500000|2020-11-26 02:25:00|6999.2|6997.4|7001.1|6998.1|7001.9|6999.6|6998.4|6996.6|179
1606357800000|2020-11-26 02:30:00|7001|6998|7003.2|7001.4|7003.3|7001.5|6999.8|6997.3|281
1606358100000|2020-11-26 02:35:00|7003.3|7001.5|7004.8|7001.8|7005.5|7002.5|7002.2|6999.5|178
1606358400000|2020-11-26 02:40:00|7004.9|7001.9|7004.8|7001.8|7005|7002.6|7003.3|7000.9|152
1606358700000|2020-11-26 02:45:00|7004.7|7001.7|7004.1|7002.3|7005|7002.7|7003|7000.7|187
1606359000000|2020-11-26 02:50:00|7004|7002.2|7004.9|7001.9|7005.7|7003.2|7003.1|7000.7|162
1606359300000|2020-11-26 02:55:00|7005|7002|7006.3|7004.5|7007.9|7005.4|7004.3|7001.8|252
1606359600000|2020-11-26 03:00:00|7006.9|7003.9|7007|7005.2|7007.9|7005.4|7005.5|7002.9|184
1606359900000|2020-11-26 03:05:00|7006.9|7005.1|7014.6|7011.6|7015.8|7013.2|7006.9|7004.6|200
1606360200000|2020-11-26 03:10:00|7014.7|7011.7|7007.9|7006.1|7014.7|7012.2|7007.3|7005.1|250
1606360500000|2020-11-26 03:15:00|7007.8|7006|7010.1|7007.1|7010.2|7007.9|7007.8|7005.6|150
1606360800000|2020-11-26 03:20:00|7010.2|7007.2|7008.1|7006.3|7010.2|7007.9|7008|7005.6|209
1606361100000|2020-11-26 03:25:00|7008|7006.2|7006.9|7005.1|7008.8|7006.6|7006.7|7004.9|154
1606361400000|2020-11-26 03:30:00|7006.8|7005|7004.2|7002.4|7007.1|7005.3|7003.5|7001.7|168
1606361700000|2020-11-26 03:35:00|7004.4|7002.6|7003.8|7002|7005.9|7003.4|7003.1|7000.8|143
1606362000000|2020-11-26 03:40:00|7003.7|7001.9|7006.1|7003.1|7006.1|7003.6|7003.2|7000.9|109
1606362300000|2020-11-26 03:45:00|7006|7003|7003.2|7001.4|7006.8|7004.4|7003|7000.7|198
1606362600000|2020-11-26 03:50:00|7003.1|7001.3|7002.2|7000.4|7003.7|7001.5|7002.1|6999.8|189
1606362900000|2020-11-26 03:55:00|7002.1|7000.3|7002.2|7000.4|7003.3|7001.3|7001.2|6999.4|163
1606363200000|2020-11-26 04:00:00|7002.8|6999.8|7003.2|7001.4|7004.3|7002.4|7002.1|6999.6|182
1606363500000|2020-11-26 04:05:00|7003|7001.2|7002.7|6999.7|7004.7|7002.3|7002|6999.6|113
1606363800000|2020-11-26 04:10:00|7002.6|6999.6|7002.1|7000.3|7002.8|7000.5|7002|6999.6|75
1606364100000|2020-11-26 04:15:00|7002.9|6999.9|7001.7|6998.7|7003|7000.3|7001.1|6998.7|120
1606364400000|2020-11-26 04:20:00|7001.8|6998.8|7001.9|7000.1|7002.2|7000.4|7001.1|6998.7|127
1606364700000|2020-11-26 04:25:00|7002|7000.2|7003.8|7000.8|7004.1|7001.4|7001.9|6999.5|109
1606365000000|2020-11-26 04:30:00|7003.7|7000.7|7000.3|6998.5|7003.9|7001.4|6999.7|6997.9|172
1606365300000|2020-11-26 04:35:00|7000.2|6998.4|6999.2|6997.4|7001.5|6999.4|6999|6996.6|147
1606365600000|2020-11-26 04:40:00|6999.8|6996.8|6998.7|6996.9|6999.8|6997.5|6998.1|6995.9|162
1606365900000|2020-11-26 04:45:00|6998.6|6996.8|6999.7|6997.9|7000.1|6998.1|6997.8|6995.7|140
1606366200000|2020-11-26 04:50:00|6999.8|6998|6999.6|6996.6|7000.8|6998.3|6998.8|6996.5|130
1606366500000|2020-11-26 04:55:00|6999.5|6996.5|7000|6997|7000.8|6998.2|6999|6996.4|148
1606366800000|2020-11-26 05:00:00|6999.9|6996.9|7001.6|6998.6|7002.1|6999.2|6999.1|6996.5|282
1606367100000|2020-11-26 05:05:00|7001.7|6998.7|7001.2|6998.2|7002|6999.7|7000.2|6997.7|210
1606367400000|2020-11-26 05:10:00|7001.1|6998.1|7000|6998.2|7001.7|6999.2|6999.7|6997.4|170
1606367700000|2020-11-26 05:15:00|6999.9|6998.1|7000|6997|7000.7|6998.3|6998.9|6996.6|209
1606368000000|2020-11-26 05:20:00|6999.9|6996.9|6999.7|6996.7|7000.1|6998|6998.9|6996.5|139
1606368300000|2020-11-26 05:25:00|6999.8|6996.8|7001.8|6998.8|7001.9|6999.4|6999.1|6996.7|176
1606368600000|2020-11-26 05:30:00|7001.9|6998.9|7002|7000.2|7003.8|7001.4|7001.4|6998.9|223
1606368900000|2020-11-26 05:35:00|7002.1|7000.3|7002.2|7000.4|7003.3|7001.3|7002.1|6999.7|128
1606369200000|2020-11-26 05:40:00|7002.1|7000.3|7001.7|6999.9|7002.8|7000.5|7001.1|6999.1|153
1606369500000|2020-11-26 05:45:00|7001.5|6999.7|7002.2|7000.4|7003.5|7001.6|7001.3|6999.5|169
1606369800000|2020-11-26 05:50:00|7002.3|7000.5|7001.8|7000|7002.9|7000.5|7001.5|6999.5|178
1606370100000|2020-11-26 05:55:00|7002|7000.2|7003.8|7000.8|7004|7002|7001.8|6999.6|181
1606370400000|2020-11-26 06:00:00|7003.7|7000.7|7004.3|7002.5|7005.2|7003.4|7003.4|7000.7|219
1606370700000|2020-11-26 06:05:00|7004.9|7001.9|7004.9|7001.9|7005.3|7002.9|7003.7|7000.9|150
1606371000000|2020-11-26 06:10:00|7004.8|7001.8|7004.8|7001.8|7005.9|7003.5|7003.4|7001|191
1606371300000|2020-11-26 06:15:00|7004.7|7001.7|7007.5|7005.7|7007.8|7006|7004.6|7001.7|208
1606371600000|2020-11-26 06:20:00|7007.4|7005.6|7008.3|7006.5|7009.3|7007.1|7006.7|7004.6|208
1606371900000|2020-11-26 06:25:00|7008.4|7006.6|7007.1|7005.3|7009.9|7007.9|7007|7004.7|229
1606372200000|2020-11-26 06:30:00|7007|7005.2|7006.8|7003.8|7007.8|7005.5|7005|7002.7|265
1606372500000|2020-11-26 06:35:00|7006.3|7004.5|7005.2|7003.4|7006.8|7004.5|7004|7002.1|190
1606372800000|2020-11-26 06:40:00|7005.1|7003.3|7006.1|7004.3|7007.1|7005.3|7005.1|7003.3|182
1606373100000|2020-11-26 06:45:00|7006|7004.2|7006.1|7004.3|7007|7005.2|7005.3|7003.5|135
1606373400000|2020-11-26 06:50:00|7006|7004.2|7006.2|7004.4|7007.2|7005.4|7006|7004.2|101
1606373700000|2020-11-26 06:55:00|7006.3|7004.5|7006.1|7004.3|7006.9|7004.5|7005.2|7003.4|159
1606374000000|2020-11-26 07:00:00|7006.9|7003.9|7003.7|7001.9|7006.9|7004.5|7002.3|7000.5|202
1606374300000|2020-11-26 07:05:00|7003.4|7001.6|7005|7003.2|7005.3|7003.5|7002.8|7000.7|160
1606374600000|2020-11-26 07:10:00|7005.1|7003.3|7004.2|7002.4|7005.2|7003.4|7002.8|7001|197
1606374900000|2020-11-26 07:15:00|7004.1|7002.3|7005.7|7003.9|7006.2|7003.9|7003.2|7001.4|160
1606375200000|2020-11-26 07:20:00|7005.6|7003.8|7005.1|7003.3|7006.1|7004.3|7005|7002.8|165
1606375500000|2020-11-26 07:25:00|7005.2|7003.4|7008.1|7006.3|7008.1|7006.3|7005.1|7003.3|145
1606375800000|2020-11-26 07:30:00|7008|7006.2|7008.2|7006.4|7008.8|7006.7|7006.1|7003.9|202
1606376100000|2020-11-26 07:35:00|7008.1|7006.3|7010|7008.2|7010.5|7008.7|7008.1|7006.3|219
1606376400000|2020-11-26 07:40:00|7010.1|7008.3|7011.3|7009.5|7012.3|7010.5|7009.1|7007.3|239
1606376700000|2020-11-26 07:45:00|7011.4|7009.6|7013.6|7011.8|7014.6|7012.8|7011.4|7009.6|248
1606377000000|2020-11-26 07:50:00|7013.8|7012|7007.9|7006.1|7014.1|7012.3|7005.6|7003.6|316
1606377300000|2020-11-26 07:55:00|7007.8|7006|7003.5|7000.5|7007.9|7006.1|7002.7|7000.4|340
1606377600000|2020-11-26 08:00:00|7003.4|7000.4|7003.9|7002.1|7008.9|7007.1|7002.5|7000.3|335
1606377900000|2020-11-26 08:05:00|7003.8|7002|7005.7|7003.9|7006.1|7003.9|7003.3|7001.5|217
1606378200000|2020-11-26 08:10:00|7005.9|7004.1|7007.7|7005.9|7007.8|7006|7004.2|7002.2|335
1606378500000|2020-11-26 08:15:00|7007.3|7005.5|7001.9|7000.1|7007.4|7005.6|7001.2|6999.4|345
1606378800000|2020-11-26 08:20:00|7002|7000.2|7000.1|6998.3|7003.1|7001.3|6999.8|6998|316
1606379100000|2020-11-26 08:25:00|7000|6998.2|6999.7|6997.9|7001.1|6999.3|6998.9|6996.6|318
1606379400000|2020-11-26 08:30:00|6999.6|6997.8|6997.6|6995.8|7001.2|6999.4|6997|6994.6|385
1606379700000|2020-11-26 08:35:00|6997.7|6995.9|6999.6|6997.8|7000.9|6999.1|6997.2|6995.4|240
1606380000000|2020-11-26 08:40:00|6999.4|6997.6|6998.1|6996.3|7000|6998.2|6997.8|6996|227
1606380300000|2020-11-26 08:45:00|6998.2|6996.4|6997.5|6995.7|6999|6996.8|6996|6993.8|261
1606380600000|2020-11-26 08:50:00|6997.4|6995.6|6999.7|6997.9|6999.9|6998.1|6996.9|6994.6|231
1606380900000|2020-11-26 08:55:00|6999.8|6998|6996|6994.2|7001.3|6999.2|6995.2|6993.1|339
1606381200000|2020-11-26 09:00:00|6996.1|6994.3|6997.3|6995.5|6997.6|6995.8|6995.2|6992.9|308
1606381500000|2020-11-26 09:05:00|6997.2|6995.4|6999.2|6997.4|7000.1|6997.7|6997.2|6995.4|292
1606381800000|2020-11-26 09:10:00|6999.1|6997.3|7000.2|6998.4|7000.4|6998.6|6998.4|6996.6|294
1606382100000|2020-11-26 09:15:00|7000.1|6998.3|6998.6|6996.8|7000.1|6998.3|6997.1|6995.3|299
1606382400000|2020-11-26 09:20:00|6998.7|6996.9|7000|6998.2|7001.8|6999.9|6998.6|6996.8|259
1606382700000|2020-11-26 09:25:00|6999.9|6998.1|6999.4|6997.6|7001.1|6999.3|6998.7|6996.7|258
1606383000000|2020-11-26 09:30:00|6999.3|6997.5|6999.8|6998|7001.3|6999.2|6999.1|6996.7|190
1606383300000|2020-11-26 09:35:00|6999.9|6998.1|6999.1|6997.3|7001|6998.7|6997.9|6996|220
1606383600000|2020-11-26 09:40:00|6999|6997.2|6997.5|6995.7|6999.8|6997.5|6997.5|6995.4|238
1606383900000|2020-11-26 09:45:00|6997.6|6995.8|6997.2|6995.4|6999.8|6997.8|6996.8|6994.8|260
1606384200000|2020-11-26 09:50:00|6997.3|6995.5|6997|6995.2|6997.8|6995.5|6994.9|6993.1|321
1606384500000|2020-11-26 09:55:00|6996.9|6995.1|6997.9|6996.1|6998|6996.2|6994.6|6992.3|211
1606384800000|2020-11-26 10:00:00|6997.7|6995.9|7001.3|6999.5|7001.4|6999.6|6995.4|6993.4|252
1606385100000|2020-11-26 10:05:00|7001.4|6999.6|7002.3|7000.5|7003.5|7001.7|7001.3|6999.5|191
1606385400000|2020-11-26 10:10:00|7002.2|7000.4|7002.5|7000.7|7004.8|7003|7002.2|7000.4|259
1606385700000|2020-11-26 10:15:00|7002.6|7000.8|7000.7|6997.7|7003.3|7001.1|6999.6|6997.6|219
1606386000000|2020-11-26 10:20:00|7000.6|6997.6|6998.6|6995.6|7001.5|6999.3|6997.9|6995.6|300
1606386300000|2020-11-26 10:25:00|6998.5|6995.5|6998.4|6996.6|7000.7|6998.3|6996.7|6994.9|255
1606386600000|2020-11-26 10:30:00|6998.3|6996.5|7002.3|7000.5|7002.9|7001.1|6997.4|6995.6|211
1606386900000|2020-11-26 10:35:00|7002.2|7000.4|7005.1|7003.3|7005.2|7003.4|7001.5|6999.7|225
1606387200000|2020-11-26 10:40:00|7005|7003.2|7005.7|7002.7|7006.1|7003.8|7004.3|7001.9|212
1606387500000|2020-11-26 10:45:00|7005|7003.2|7007|7005.2|7008.6|7006.7|7004.4|7002.6|250
1606387800000|2020-11-26 10:50:00|7006.9|7005.1|7005.7|7002.7|7007.1|7005.2|7004.8|7002.7|221
1606388100000|2020-11-26 10:55:00|7005.4|7003.6|7008.5|7006.7|7009.2|7007.1|7005.4|7003.6|287
1606388400000|2020-11-26 11:00:00|7008.4|7006.6|7007.2|7005.4|7009.1|7006.7|7006.4|7004.2|285
1606388700000|2020-11-26 11:05:00|7007|7005.2|7006.8|7005|7008.2|7005.8|7005.4|7003.4|279
1606389000000|2020-11-26 11:10:00|7007.2|7005.4|7007.6|7005.8|7008.5|7006.1|7006.3|7003.9|183
1606389300000|2020-11-26 11:15:00|7008.3|7005.3|7009.2|7007.4|7009.2|7007.4|7006.4|7004.5|198
1606389600000|2020-11-26 11:20:00|7009.1|7007.3|7007.8|7006|7009.9|7007.8|7007.4|7005.3|166
1606389900000|2020-11-26 11:25:00|7007.7|7005.9|7006.3|7004.5|7009.1|7006.8|7006.2|7004.4|180
1606390200000|2020-11-26 11:30:00|7006.1|7004.3|7004.5|7002.7|7006.6|7004.5|7004.3|7002.3|265
1606390500000|2020-11-26 11:35:00|7005.2|7002.2|7004.4|7001.4|7006.1|7003.6|7003.7|7001.4|177
1606390800000|2020-11-26 11:40:00|7004.5|7001.5|7004.3|7002.5|7006.6|7004.8|7003.7|7001.3|205
1606391100000|2020-11-26 11:45:00|7004.4|7002.6|7003.9|7000.9|7004.8|7002.7|7003.1|7000.8|183
1606391400000|2020-11-26 11:50:00|7003.3|7001.5|7005.3|7002.3|7006.1|7003.8|7003.1|7000.7|174
1606391700000|2020-11-26 11:55:00|7004.4|7002.6|7004.1|7002.3|7005.8|7003.4|7001.6|6999.6|210
1606392000000|2020-11-26 12:00:00|7004.2|7002.4|7001.5|6999.7|7005.9|7003.5|7001.4|6999.1|217
1606392300000|2020-11-26 12:05:00|7001.6|6999.8|7001.2|6999.4|7002.4|7000.6|7000.1|6998.3|198
1606392600000|2020-11-26 12:10:00|7001|6999.2|6998|6996.2|7001.1|6999.3|6997|6994.8|304
1606392900000|2020-11-26 12:15:00|6998.1|6996.3|6998.2|6995.2|6998.2|6996.4|6996.4|6994.6|198
1606393200000|2020-11-26 12:20:00|6998.1|6995.1|6999.1|6997.3|7000.3|6998.5|6997.5|6995.1|198
1606393500000|2020-11-26 12:25:00|6999.2|6997.4|6997.9|6994.9|6999.2|6997.4|6997.1|6994.7|153
1606393800000|2020-11-26 12:30:00|6997.8|6994.8|6997.2|6995.4|6998.3|6996.4|6994.1|6991.7|239
1606394100000|2020-11-26 12:35:00|6997.8|6994.8|6999.4|6997.6|6999.9|6998.1|6997.3|6994.8|239
1606394400000|2020-11-26 12:40:00|6999.5|6997.7|7001.1|6999.3|7001.5|6999.5|6999.4|6997.6|216
1606394700000|2020-11-26 12:45:00|7001|6999.2|7000.8|6999|7002.4|7000.6|7000.2|6998.1|239
1606395000000|2020-11-26 12:50:00|7000.7|6998.9|7000.1|6998.3|7002.3|7000.3|6999.5|6997.7|189
1606395300000|2020-11-26 12:55:00|7000.2|6998.4|6999.6|6997.8|7000.9|6998.4|6997.3|6995.3|261
1606395600000|2020-11-26 13:00:00|6999.7|6997.9|6998.7|6996.9|7000.3|6998.5|6998|6995.8|305
1606395900000|2020-11-26 13:05:00|6998.6|6996.8|6998.2|6996.4|6999.5|6997.7|6997.5|6995.1|218
1606396200000|2020-11-26 13:10:00|6998.8|6995.8|7001.1|6999.3|7002.2|7000.4|6998.1|6995.7|238
1606396500000|2020-11-26 13:15:00|7000.9|6999.1|7000.1|6998.3|7001.2|6999.4|6999.2|6997.4|150
1606396800000|2020-11-26 13:20:00|7000|6998.2|7000|6998.2|7000.1|6998.3|6998.7|6996.9|164
1606397100000|2020-11-26 13:25:00|6999.9|6998.1|7000.1|6998.3|7001.1|6999.3|6999.9|6998.1|162
1606397400000|2020-11-26 13:30:00|7000|6998.2|7000|6998.2|7000.8|6999|6999|6997.2|157
1606397700000|2020-11-26 13:35:00|6999.9|6998.1|7000.4|6998.6|7001.1|6999.3|6999.5|6997.7|199
1606398000000|2020-11-26 13:40:00|7000.3|6998.5|7000|6998.2|7002.1|7000.3|6999.7|6997.9|213
1606398300000|2020-11-26 13:45:00|7000.1|6998.3|7000|6998.2|7000.2|6998.4|6998.9|6997.1|204
1606398600000|2020-11-26 13:50:00|7000.1|6998.3|6998.1|6996.3|7000.1|6998.3|6997.8|6996|234
1606398900000|2020-11-26 13:55:00|6998|6996.2|6997.1|6995.3|6999|6997.2|6997|6995.2|194
1606399200000|2020-11-26 14:00:00|6997.2|6995.4|6997.4|6995.6|6999.2|6997.4|6996.9|6994.5|203
1606399500000|2020-11-26 14:05:00|6997.3|6995.5|6998|6996.2|6998.7|6996.9|6996.8|6995|191
1606399800000|2020-11-26 14:10:00|6998.1|6996.3|6999.2|6997.4|6999.3|6997.5|6996.6|6994.8|178
1606400100000|2020-11-26 14:15:00|6999.3|6997.5|6998.6|6996.8|7000.1|6998.3|6998.2|6996.4|239
1606400400000|2020-11-26 14:20:00|6998.7|6996.9|6998.1|6996.3|6999|6997.2|6997.4|6995.1|196
1606400700000|2020-11-26 14:25:00|6998.2|6996.4|6998.6|6996.8|6999|6997.2|6997.9|6996.1|112
1606401000000|2020-11-26 14:30:00|6998.8|6997|6999.2|6997.4|7000.8|6998.5|6998.1|6996.3|231
1606401300000|2020-11-26 14:35:00|6999.3|6997.5|6998.1|6996.3|6999.3|6997.5|6998|6996.2|184
1606401600000|2020-11-26 14:40:00|6998|6996.2|6996.2|6994.4|6999.1|6997.3|6996|6994.2|298
1606401900000|2020-11-26 14:45:00|6996.1|6994.3|6996.9|6995.1|6997.2|6995.2|6995|6993.2|239
1606402200000|2020-11-26 14:50:00|6996.8|6995|6998.2|6996.4|6998.7|6996.9|6995.8|6994|254
1606402500000|2020-11-26 14:55:00|6998.1|6996.3|6997.6|6995.8|6999.1|6997.3|6997.2|6994.9|173
1606402800000|2020-11-26 15:00:00|6997.4|6995.6|7001.1|6999.3|7001.2|6999.4|6997.4|6995.6|285
1606403100000|2020-11-26 15:05:00|7001|6999.2|7001.9|7000.1|7002.3|7000.5|7000.4|6998.6|244
1606403400000|2020-11-26 15:10:00|7002|7000.2|7000.3|6998.5|7003.1|7001.3|7000.1|6998.3|245
1606403700000|2020-11-26 15:15:00|7000.4|6998.6|6998.8|6997|7000.4|6998.6|6997.4|6995.6|172
1606404000000|2020-11-26 15:20:00|6998.7|6996.9|6999.8|6998|7001.4|6999.6|6997.8|6996|238
1606404300000|2020-11-26 15:25:00|6999.7|6997.9|6998.6|6996.8|7000.3|6998.5|6998|6996.2|204
1606404600000|2020-11-26 15:30:00|6998.5|6996.7|6999.7|6997.9|6999.9|6998.1|6997.5|6995.7|220
1606404900000|2020-11-26 15:35:00|6999.4|6997.6|7001.1|6999.3|7002.3|7000.5|6999.4|6997.6|241
1606405200000|2020-11-26 15:40:00|7001.2|6999.4|6998.5|6996.7|7001.4|6999.6|6998.5|6996.7|180
1606405500000|2020-11-26 15:45:00|6998.9|6997.1|6999.1|6997.3|7000.1|6998.3|6998.4|6996.6|250
1606405800000|2020-11-26 15:50:00|6999.2|6997.4|6999.1|6997.3|6999.9|6998.1|6998.1|6996|118
1606406100000|2020-11-26 15:55:00|6999.2|6997.4|7002.2|7000.4|7003|7001.1|6999.2|6997.1|280
1606406400000|2020-11-26 16:00:00|7002.3|7000.5|7000.1|6998.3|7002.9|7000.7|7000|6998.1|257
1606406700000|2020-11-26 16:05:00|7000.2|6998.4|7001.7|6999.9|7002.3|7000.5|6999.5|6997.7|128
1606407000000|2020-11-26 16:10:00|7002.3|6999.3|7001.9|6998.9|7002.3|6999.9|7000|6997.7|128
1606407300000|2020-11-26 16:15:00|7002|6999|7002.2|6999.2|7002.3|7000.5|7001|6998.7|112
1606407600000|2020-11-26 16:20:00|7002.1|6999.1|7000.9|6999.1|7002.7|7000.4|7000.7|6998.8|139
1606407900000|2020-11-26 16:25:00|7001|6999.2|7000.9|6999.1|7001.7|6999.5|6999.9|6997.9|112
1606408200000|2020-11-26 16:30:00|7001.1|6999.3|7002.1|7000.3|7002.8|7000.6|7000.9|6998.9|102
1606408500000|2020-11-26 16:35:00|7002.2|7000.4|7002.1|7000.3|7003.6|7001.3|7002|7000.2|73
1606408800000|2020-11-26 16:40:00|7002|7000.2|7002.9|6999.9|7003|7000.6|7002|6999.7|71
1606409100000|2020-11-26 16:45:00|7002.8|6999.8|7004.1|7002.3|7004.9|7002.4|7002.2|6999.8|119
1606409400000|2020-11-26 16:50:00|7004.2|7002.4|7005.5|7003.7|7005.7|7003.8|7004.1|7001.9|131
1606409700000|2020-11-26 16:55:00|7005.8|7004|7005.4|7003.6|7006.4|7004.3|7004.9|7002.7|163
1606410000000|2020-11-26 17:00:00|7006|7003|7004.3|7002.5|7006|7003.3|7003.8|7001.6|115
1606410300000|2020-11-26 17:05:00|7004.9|7001.9|7004.8|7003|7005.8|7003.4|7004.2|7001.8|83
1606410600000|2020-11-26 17:10:00|7004.7|7002.9|7005|7002|7005.4|7003.1|7004.2|7001.8|112
1606410900000|2020-11-26 17:15:00|7004.4|7002.6|7004.3|7002.5|7005.1|7002.7|7004.1|7001.8|83
1606411200000|2020-11-26 17:20:00|7004.9|7001.9|7004.5|7002.7|7005.9|7003.5|7004.2|7001.8|128
1606411500000|2020-11-26 17:25:00|7004.4|7002.6|7008|7005|7008.2|7006.1|7004.3|7002.5|158
1606411800000|2020-11-26 17:30:00|7007.9|7004.9|7004.8|7003|7008|7005.8|7004.6|7002.1|125
1606412100000|2020-11-26 17:35:00|7005.4|7002.4|7001.9|6998.9|7005.4|7003.2|7001.4|6998.8|135
1606412400000|2020-11-26 17:40:00|7001.8|6998.8|7001.7|6998.7|7002.8|7000.3|7000.7|6998.4|132
1606412700000|2020-11-26 17:45:00|7001.8|6998.8|7000.8|6997.8|7002.6|7000.3|7000.2|6997.8|116
1606413000000|2020-11-26 17:50:00|7000.9|6997.9|7001.8|6998.8|7002.1|6999.7|7000.2|6997.8|94
1606413300000|2020-11-26 17:55:00|7001.9|6998.9|7002.8|6999.8|7003.7|7001.4|7001.8|6998.8|119
1606413600000|2020-11-26 18:00:00|7002.9|6999.9|7002.9|6999.9|7003.4|7000.4|7002.7|6999.7|91
1606413900000|2020-11-26 18:05:00|7002.7|6999.7|7003.1|7000.1|7003.3|7000.3|7002.7|6999.7|61
1606414200000|2020-11-26 18:10:00|7003|7000|7003.1|7000.1|7003.3|7000.3|7002.9|6999.9|71
1606414500000|2020-11-26 18:15:00|7003.2|7000.2|7003|7000|7003.3|7000.3|7002.9|6999.9|73
1606414800000|2020-11-26 18:20:00|7003.1|7000.1|7003.1|7000.1|7003.4|7000.4|7002.9|6999.9|70
1606415100000|2020-11-26 18:25:00|7003.2|7000.2|7003.1|7000.1|7003.5|7000.5|7002.9|6999.9|62
1606415400000|2020-11-26 18:30:00|7003.2|7000.2|7003.5|7000.5|7003.7|7000.7|7003|7000|104
1606415700000|2020-11-26 18:35:00|7003.4|7000.4|7003.8|7000.8|7004.2|7001.2|7003.4|7000.4|119
1606416000000|2020-11-26 18:40:00|7003.7|7000.7|7003.4|7000.4|7004.2|7001.2|7002.9|6999.9|85
1606416300000|2020-11-26 18:45:00|7003.3|7000.3|7003.2|7000.2|7003.4|7000.4|7002.8|6999.8|57
1606416600000|2020-11-26 18:50:00|7003.1|7000.1|7003.3|7000.3|7003.4|7000.4|7002.1|7000|45
1606416900000|2020-11-26 18:55:00|7003.4|7000.4|7003.3|7000.3|7003.9|7000.9|7002.8|6999.8|85
1606417200000|2020-11-26 19:00:00|7003.4|7000.4|7003.3|7000.3|7003.7|7000.7|7003|7000|59
1606417500000|2020-11-26 19:05:00|7003|7000|7003.2|7000.2|7003.8|7000.8|7002.8|6999.8|68
1606417800000|2020-11-26 19:10:00|7003.3|7000.3|7003.5|7000.5|7003.7|7000.7|7003|7000|60
1606418100000|2020-11-26 19:15:00|7003.8|7000.8|7003.4|7000.4|7003.9|7000.9|7003|7000|52
1606418400000|2020-11-26 19:20:00|7003.3|7000.3|7003.7|7000.7|7004.5|7001.5|7003.3|7000.3|102
1606418700000|2020-11-26 19:25:00|7003.8|7000.8|7003.7|7000.7|7004.1|7001.1|7003.4|7000.4|38
1606419000000|2020-11-26 19:30:00|7003.6|7000.6|7003|7000|7003.8|7000.8|7003|7000|96
1606419300000|2020-11-26 19:35:00|7003.1|7000.1|7003.2|7000.2|7003.6|7000.6|7002.9|6999.9|194
1606419600000|2020-11-26 19:40:00|7003.1|7000.1|7003.2|7000.2|7003.6|7000.6|7002.9|6999.9|77
1606419900000|2020-11-26 19:45:00|7003.1|7000.1|7003.3|7000.3|7003.7|7000.7|7002.9|6999.9|74
1606420200000|2020-11-26 19:50:00|7003.6|7000.6|7003.5|7000.5|7004.4|7001.4|7003.1|7000.1|135
1606420500000|2020-11-26 19:55:00|7003.6|7000.6|7003.9|7000.9|7004.2|7001.2|7003.4|7000.4|63
1606420800000|2020-11-26 20:00:00|7004|7001|7003.7|7000.7|7004.4|7001.4|7003.5|7000.5|68
1606421100000|2020-11-26 20:05:00|7004.2|7001.2|7003.9|7000.9|7004.5|7001.5|7003.6|7000.6|115
1606421400000|2020-11-26 20:10:00|7004|7001|7004.6|7001.6|7004.6|7002.2|7003.7|7000.7|39
1606421700000|2020-11-26 20:15:00|7004.5|7001.5|7004|7001|7004.6|7001.6|7003.7|7000.7|46
1606422000000|2020-11-26 20:20:00|7004.1|7001.1|7004.6|7001.6|7004.7|7001.7|7004|7001|40
1606422300000|2020-11-26 20:25:00|7003.9|7000.9|7004.9|7001.9|7005|7002|7003.6|7000.6|78
1606422600000|2020-11-26 20:30:00|7004.3|7001.3|7005.5|7002.5|7005.9|7002.9|7004.2|7001.2|27
1606422900000|2020-11-26 20:35:00|7005.4|7002.4|7008|7005|7008|7005|7004.5|7001.5|108
1606423200000|2020-11-26 20:40:00|7007.6|7004.6|7008.4|7005.4|7008.8|7005.8|7005.9|7003.5|111
1606423500000|2020-11-26 20:45:00|7008.1|7005.1|7008.9|7005.9|7012.1|7008.6|7007.3|7004.3|184
1606423800000|2020-11-26 20:50:00|7009.1|7006.1|7009.1|7006.1|7009.6|7006.6|7007.8|7005|166
1606424100000|2020-11-26 20:55:00|7009.4|7006.4|7005.1|7001.1|7015.6|7011.6|7003.7|6999.7|248
1606424400000|2020-11-26 21:00:00|7005.5|7001.5|7010.9|7007|7013.6|7009.6|7004.7|7000.7|332
1606424700000|2020-11-26 21:05:00|7011|7007.1|7011.2|7008.2|7012.5|7008.5|7010|7006.3|262
1606425000000|2020-11-26 21:10:00|7011.1|7008.1|7011.3|7008.3|7011.5|7008.5|7010.6|7007.4|112
1606425300000|2020-11-26 21:15:00|7011.2|7008.2|7012.2|7008.2|7012.2|7008.5|7010.7|7007.3|105
1606425600000|2020-11-26 21:20:00|7011.3|7007.6|7011.2|7008.2|7013|7009.3|7010.7|7007.6|143
1606425900000|2020-11-26 21:25:00|7011.4|7008.4|7011.2|7008.2|7012.7|7009|7010|7006.4|168
1606426200000|2020-11-26 21:30:00|7011|7008|7010.6|7007.6|7011.3|7008.3|7010.4|7007|78
1606426500000|2020-11-26 21:35:00|7010.8|7007.8|7009.9|7006.9|7011.7|7008.7|7009.8|7006.8|66
1606426800000|2020-11-26 21:40:00|7010.7|7007.7|7006|7002|7011.3|7008.1|7004.7|7000.7|224
1606427100000|2020-11-26 21:45:00|7005.1|7001.1|7005.3|7002.3|7008.9|7004.9|7000.7|6996.7|233
1606427400000|2020-11-26 21:50:00|7005.2|7001.6|7006.8|7003.8|7007.2|7004|7005.1|7001.1|184
1606427700000|2020-11-26 21:55:00|7007.1|7003.1|7007.1|7003.1|7008.7|7004.7|7005.6|7001.6|106
1606428000000|2020-11-26 22:00:00|7007.5|7003.5|7007.9|7003.9|7008.6|7004.6|7007.4|7003.4|22
1606428300000|2020-11-26 22:05:00|7007.8|7003.8|7007.8|7003.8|7009|7005|7007.4|7003.4|76
1606428600000|2020-11-26 22:10:00|7007.9|7003.9|7005.9|7001.9|7008.2|7004.2|7005.5|7001.5|94
1606428900000|2020-11-26 22:15:00|7005.8|7001.8|7006.8|7002.8|7007.7|7003.7|7005.6|7001.7|127
1606429200000|2020-11-26 22:20:00|7007|7003|7006.7|7002.7|7007.6|7003.6|7006.4|7002.4|105
1606429500000|2020-11-26 22:25:00|7006.8|7002.8|7006.8|7002.8|7007.1|7003.1|7006.6|7002.6|76
1606429800000|2020-11-26 22:30:00|7006.7|7002.7|7007.4|7003.9|7008.2|7004.6|7005.7|7001.7|180
1606430100000|2020-11-26 22:35:00|7007.2|7003.8|7006.2|7002.6|7008.1|7004.8|7005.7|7002.5|210
1606430400000|2020-11-26 22:40:00|7006|7002.9|7006.2|7003|7007.3|7003.8|7005.8|7002.1|237
1606430700000|2020-11-26 22:45:00|7006.6|7002.5|7005.2|7002|7007|7003.1|7005|7001.4|216
1606431000000|2020-11-26 22:50:00|7005.3|7001.9|7004.7|7001.7|7005.9|7002.3|7004.5|7000.8|193
1606431300000|2020-11-26 22:55:00|7004.8|7001.8|7003|7000|7004.8|7001.8|7002.9|6999.6|166
1606431600000|2020-11-26 23:00:00|7003.1|7000.1|7004|7001|7005.1|7002.1|7003|7000|235
1606431900000|2020-11-26 23:05:00|7003.9|7000.9|7003.9|7000.9|7005.1|7002.1|7003.1|7000.1|152
1606432200000|2020-11-26 23:10:00|7004|7001|7005.3|7002.3|7005.9|7002.9|7003.8|7000.8|111
1606432500000|2020-11-26 23:15:00|7004.9|7001.9|7004|7001|7005.1|7002.5|7003.9|7000.9|127
1606432800000|2020-11-26 23:20:00|7003.9|7000.9|7004.1|7001.1|7004.1|7001.6|7003|7000.6|70
1606433100000|2020-11-26 23:25:00|7004|7001|7004|7001|7004.1|7001.7|7003.2|7000.9|68
1606433400000|2020-11-26 23:30:00|7004.1|7001.1|7004.1|7001.1|7004.2|7001.7|7003.3|7000.9|68
1606433700000|2020-11-26 23:35:00|7004|7001|7004.3|7002.5|7005|7002.6|7003|7000.6|127
1606434000000|2020-11-26 23:40:00|7004.4|7002.6|7005.4|7002.4|7006.7|7004|7004.3|7001.9|134
1606434300000|2020-11-26 23:45:00|7005.5|7002.5|7005.3|7002.3|7006.1|7003.7|7004.4|7002|59
1606434600000|2020-11-26 23:50:00|7005.4|7002.4|7005.4|7002.4|7005.6|7002.8|7004.4|7002|78
1606434900000|2020-11-26 23:55:00|7005.3|7002.3|7004.1|7001.1|7005.4|7002.9|7003.5|7001.1|131
1606435200000|2020-11-27 00:00:00|7004.2|7001.2|7006.8|7005|7007.9|7005.5|7002.8|7000.4|244
1606435500000|2020-11-27 00:05:00|7006.7|7004.9|7005.8|7004|7007.7|7005.2|7005.2|7003|194
1606435800000|2020-11-27 00:10:00|7006.5|7003.5|7006.2|7004.4|7006.7|7004.6|7005.3|7003.2|154
1606436100000|2020-11-27 00:15:00|7006.3|7004.5|7005.3|7002.3|7006.9|7004.5|7004.5|7002.1|133
1606436400000|2020-11-27 00:20:00|7005.4|7002.4|7006.1|7004.3|7006.8|7004.5|7004.2|7002|189
1606436700000|2020-11-27 00:25:00|7006.2|7004.4|7007|7005.2|7007.3|7005.3|7005.9|7003.7|111
1606437000000|2020-11-27 00:30:00|7007.1|7005.3|7005.8|7004|7007.6|7005.4|7005.4|7003.4|159
1606437300000|2020-11-27 00:35:00|7005.5|7003.7|7007.1|7005.3|7007.1|7005.3|7005.4|7003.3|132
1606437600000|2020-11-27 00:40:00|7007|7005.2|7007.9|7004.9|7008.7|7006.3|7006.4|7004.6|121
1606437900000|2020-11-27 00:45:00|7008|7005|7009.1|7007.3|7009.5|7007.4|7007.1|7004.8|135
1606438200000|2020-11-27 00:50:00|7009|7007.2|7008.9|7007.1|7010.8|7008.7|7008.6|7006.8|132
1606438500000|2020-11-27 00:55:00|7008.5|7006.7|7010.3|7008.5|7010.7|7008.5|7008.4|7006.6|198
1606438800000|2020-11-27 01:00:00|7010.6|7008.8|7007.8|7004.8|7010.8|7008.9|7006.6|7004.3|243
1606439100000|2020-11-27 01:05:00|7007.7|7004.7|7005.5|7003.7|7008.6|7006.2|7005.2|7002.8|223
1606439400000|2020-11-27 01:10:00|7005.4|7003.6|7007.2|7004.2|7007.5|7005|7004.8|7003|154
1606439700000|2020-11-27 01:15:00|7006.4|7004.6|7008.8|7005.8|7009.9|7007.4|7006.4|7004.1|219
1606440000000|2020-11-27 01:20:00|7008.9|7005.9|7008.2|7006.4|7008.9|7007.1|7007.7|7005.3|174
1606440300000|2020-11-27 01:25:00|7008.3|7006.5|7009.4|7006.4|7009.6|7007.5|7008.2|7005.7|131
1606440600000|2020-11-27 01:30:00|7009.5|7006.5|7010.9|7007.9|7011.4|7009.4|7008.5|7006.3|217
1606440900000|2020-11-27 01:35:00|7010.3|7008.5|7011.2|7009.4|7012.2|7009.9|7010|7007.8|223
1606441200000|2020-11-27 01:40:00|7011.1|7009.3|7011.4|7009.6|7013|7010.7|7010.5|7008.7|205
1606441500000|2020-11-27 01:45:00|7011.3|7009.5|7012.8|7011|7013.3|7011.3|7011.3|7009.5|138
1606441800000|2020-11-27 01:50:00|7012.9|7011.1|7013.3|7011.5|7014.8|7012.5|7012.8|7011|160
1606442100000|2020-11-27 01:55:00|7013.2|7011.4|7013.4|7010.4|7014.4|7012.3|7012.3|7010.2|217
1606442400000|2020-11-27 02:00:00|7013.6|7010.6|7010.1|7008.3|7013.8|7011.4|7008.6|7006.8|176
1606442700000|2020-11-27 02:05:00|7010|7008.2|7008.2|7006.4|7010.2|7008.4|7007|7005.2|195
1606443000000|2020-11-27 02:10:00|7008.3|7006.5|7010.2|7008.4|7011.2|7009.4|7007.5|7005.7|189
1606443300000|2020-11-27 02:15:00|7010.5|7008.7|7007.4|7005.6|7010.8|7009|7006.9|7004.6|265
1606443600000|2020-11-27 02:20:00|7007.6|7005.8|7008.6|7005.6|7008.9|7006.3|7006.9|7004.7|211
1606443900000|2020-11-27 02:25:00|7008.7|7005.7|7008.7|7005.7|7009.9|7007.5|7006.9|7004.7|234
1606444200000|2020-11-27 02:30:00|7008.6|7005.6|7009.9|7006.9|7010.8|7008.1|7008|7005.6|210
1606444500000|2020-11-27 02:35:00|7009.8|7006.8|7009.4|7007.6|7010.2|7008.4|7009|7006.6|165
1606444800000|2020-11-27 02:40:00|7009.9|7006.9|7008.9|7007.1|7009.9|7007.5|7008.3|7006.5|126
1606445100000|2020-11-27 02:45:00|7009|7007.2|7008.8|7005.8|7009.8|7007.6|7007.8|7005.7|125
1606445400000|2020-11-27 02:50:00|7008.7|7005.7|7007.1|7005.3|7009.2|7007.4|7006.9|7004.8|156
1606445700000|2020-11-27 02:55:00|7007.2|7005.4|7006.4|7004.6|7008.1|7005.7|7006|7003.8|137
1606446000000|2020-11-27 03:00:00|7006.3|7004.5|7007.1|7004.1|7007.8|7005.4|7005.1|7002.9|125
1606446300000|2020-11-27 03:05:00|7007.2|7004.2|7008.9|7005.9|7008.9|7006.5|7006.5|7004|141
1606446600000|2020-11-27 03:10:00|7008.8|7005.8|7012.6|7009.6|7012.7|7010.3|7008|7005.7|191
1606446900000|2020-11-27 03:15:00|7012|7010.2|7011.8|7008.8|7013|7010.6|7010.2|7008.2|158
1606447200000|2020-11-27 03:20:00|7011.2|7009.4|7011.2|7009.4|7012.9|7010.5|7011|7008.7|131
1606447500000|2020-11-27 03:25:00|7011.1|7009.3|7012.2|7010.4|7012.9|7010.6|7011|7008.7|134
1606447800000|2020-11-27 03:30:00|7012.1|7010.3|7016.3|7013.3|7016.6|7014.3|7011.7|7009.4|231
1606448100000|2020-11-27 03:35:00|7015.6|7013.8|7015.8|7012.8|7016.6|7014.2|7015.1|7012.5|180
1606448400000|2020-11-27 03:40:00|7015.7|7012.7|7015|7013.2|7016.8|7014.2|7014.8|7012.5|181
1606448700000|2020-11-27 03:45:00|7015.1|7013.3|7015.3|7012.3|7015.6|7013.6|7013.9|7012.1|148
1606449000000|2020-11-27 03:50:00|7015.2|7012.2|7015.5|7013.7|7016.2|7013.8|7014.2|7012.2|204
1606449300000|2020-11-27 03:55:00|7015.6|7013.8|7015.5|7013.7|7016.7|7014.4|7015.1|7013|256
1606449600000|2020-11-27 04:00:00|7015.6|7013.8|7016.2|7014.4|7016.7|7014.6|7014.6|7012.7|195
1606449900000|2020-11-27 04:05:00|7016.3|7014.5|7018.9|7015.9|7018.9|7016.5|7015.9|7014.1|185
1606450200000|2020-11-27 04:10:00|7018.8|7015.8|7018.1|7016.3|7019.7|7017.2|7017.9|7015.5|169
1606450500000|2020-11-27 04:15:00|7018|7016.2|7017.9|7016.1|7020.4|7018.3|7017.8|7015.6|180
1606450800000|2020-11-27 04:20:00|7018|7016.2|7017.3|7015.5|7018.8|7016.5|7017.2|7014.8|161
1606451100000|2020-11-27 04:25:00|7017.2|7015.4|7017.7|7015.9|7018.6|7016.3|7017.1|7015.3|128
1606451400000|2020-11-27 04:30:00|7017.8|7016|7016.6|7013.6|7017.8|7016|7015.9|7013.5|180
1606451700000|2020-11-27 04:35:00|7016.5|7013.5|7017|7015.2|7017.3|7015.3|7015.9|7013.5|135
1606452000000|2020-11-27 04:40:00|7016.9|7015.1|7018.2|7016.4|7018.8|7016.4|7016.1|7013.9|168
1606452300000|2020-11-27 04:45:00|7018.1|7016.3|7019.1|7017.3|7019.7|7017.4|7017.7|7015.3|162
1606452600000|2020-11-27 04:50:00|7019|7017.2|7017.9|7016.1|7019.8|7017.4|7017.9|7015.5|136
1606452900000|2020-11-27 04:55:00|7018|7016.2|7018.7|7016.9|7019.3|7016.9|7017.4|7015.2|156
1606453200000|2020-11-27 05:00:00|7018.4|7016.6|7019.6|7016.6|7019.8|7017.4|7017.9|7015.8|158
1606453500000|2020-11-27 05:05:00|7019.7|7016.7|7019.4|7017.6|7020.2|7018|7018.9|7016.5|176
1606453800000|2020-11-27 05:10:00|7019.5|7017.7|7020.2|7017.2|7020.8|7018.4|7019|7016.7|205
1606454100000|2020-11-27 05:15:00|7019.4|7017.6|7020.6|7017.6|7020.9|7018.4|7019.1|7016.7|188
1606454400000|2020-11-27 05:20:00|7020.7|7017.7|7020.8|7017.8|7020.8|7018.5|7019.4|7017.1|156
1606454700000|2020-11-27 05:25:00|7020.7|7017.7|7019.9|7018.1|7021.1|7018.7|7019.5|7017.4|124
1606455000000|2020-11-27 05:30:00|7020|7018.2|7019.2|7017.4|7020.8|7018.6|7019|7016.6|162
1606455300000|2020-11-27 05:35:00|7019.3|7017.5|7019.6|7016.6|7020|7017.6|7018.7|7016.5|220
1606455600000|2020-11-27 05:40:00|7018.9|7017.1|7022.9|7019.9|7023.5|7021.1|7018.9|7016.6|133
1606455900000|2020-11-27 05:45:00|7021.9|7020.1|7023.5|7020.5|7023.6|7021.3|7021.9|7019.5|156
1606456200000|2020-11-27 05:50:00|7022.8|7021|7024.9|7023.1|7026.8|7024.4|7022.3|7019.8|179
1606456500000|2020-11-27 05:55:00|7025.7|7022.7|7024.6|7021.6|7026|7023.6|7023.9|7021|146
1606456800000|2020-11-27 06:00:00|7024.7|7021.7|7026.7|7023.7|7027.7|7025.2|7023.2|7020.7|264
1606457100000|2020-11-27 06:05:00|7026.8|7023.8|7028.2|7026.4|7029.4|7027.2|7025|7023.2|231
1606457400000|2020-11-27 06:10:00|7027.8|7026|7027|7025.2|7028.8|7026.3|7026.5|7024.7|197
1606457700000|2020-11-27 06:15:00|7027.2|7025.4|7028.1|7026.3|7028.7|7026.3|7026.2|7024.2|235
1606458000000|2020-11-27 06:20:00|7028|7026.2|7028.2|7026.4|7028.6|7026.8|7027.1|7025.3|151
1606458300000|2020-11-27 06:25:00|7028.1|7026.3|7026.3|7024.5|7028.2|7026.4|7026.1|7023.9|156
1606458600000|2020-11-27 06:30:00|7026.4|7024.6|7027|7025.2|7027.8|7025.4|7026|7023.8|226
1606458900000|2020-11-27 06:35:00|7027.1|7025.3|7027.7|7024.7|7028.3|7025.4|7026.8|7024.6|103
1606459200000|2020-11-27 06:40:00|7027.8|7024.8|7026.3|7024.5|7027.8|7025.3|7026|7024.2|164
1606459500000|2020-11-27 06:45:00|7026.2|7024.4|7026.2|7024.4|7026.6|7024.8|7026|7024.2|145
1606459800000|2020-11-27 06:50:00|7026|7024.2|7025|7023.2|7026.1|7024.3|7024.9|7022.7|172
1606460100000|2020-11-27 06:55:00|7025.1|7023.3|7025.6|7022.6|7025.6|7023.3|7024.9|7022.5|118
1606460400000|2020-11-27 07:00:00|7025.4|7023.6|7024.3|7022.5|7029|7027.2|7024.2|7022.4|190
1606460700000|2020-11-27 07:05:00|7024.2|7022.4|7023.2|7021.4|7025|7023.2|7022.2|7020.4|168
1606461000000|2020-11-27 07:10:00|7023.3|7021.5|7024.4|7022.6|7024.5|7022.7|7023.1|7021.3|108
1606461300000|2020-11-27 07:15:00|7024.5|7022.7|7025|7023.2|7026.2|7024.1|7024.1|7022.3|123
1606461600000|2020-11-27 07:20:00|7025.1|7023.3|7025|7023.2|7025.8|7023.8|7023.8|7022|180
1606461900000|2020-11-27 07:25:00|7024.9|7023.1|7022.9|7021.1|7025.8|7023.7|7022.6|7020.8|197
1606462200000|2020-11-27 07:30:00|7023.2|7021.4|7021.2|7019.4|7023.3|7021.5|7020.8|7018.6|185
1606462500000|2020-11-27 07:35:00|7021.1|7019.3|7021.9|7020.1|7022.7|7020.9|7019.9|7017.5|171
1606462800000|2020-11-27 07:40:00|7021.8|7020|7020.2|7018.4|7022.5|7020.7|7019.8|7017.6|169
1606463100000|2020-11-27 07:45:00|7020.8|7017.8|7020.2|7018.4|7020.8|7018.9|7019|7017.2|175
1606463400000|2020-11-27 07:50:00|7020.5|7018.7|7021.5|7019.7|7022.2|7020.4|7020.3|7018.1|261
1606463700000|2020-11-27 07:55:00|7021.6|7019.8|7021.1|7019.3|7022|7019.8|7019.3|7017.4|348
1606464000000|2020-11-27 08:00:00|7021.2|7019.4|7022.8|7021|7023.8|7021.7|7020.5|7018.7|340
1606464300000|2020-11-27 08:05:00|7022.7|7020.9|7029.1|7027.3|7030.8|7028.6|7022.7|7020.4|342
1606464600000|2020-11-27 08:10:00|7029|7027.2|7027.9|7026.1|7029.7|7027.2|7026|7024.2|224
1606464900000|2020-11-27 08:15:00|7027.2|7025.4|7025.7|7023.9|7027.9|7026.1|7025.6|7023.5|231
1606465200000|2020-11-27 08:20:00|7025.8|7024|7024.7|7022.9|7028|7026.2|7024.4|7022.6|308
1606465500000|2020-11-27 08:25:00|7024.8|7023|7021.7|7019.9|7026.8|7024.7|7020.9|7019.1|269
1606465800000|2020-11-27 08:30:00|7021.8|7020|7020.5|7018.7|7021.8|7020|7018.6|7016.6|273
1606466100000|2020-11-27 08:35:00|7020.8|7019|7023.8|7022|7024.7|7022.3|7020.8|7019|246
1606466400000|2020-11-27 08:40:00|7023.7|7021.9|7026.2|7024.4|7027.1|7025.3|7023.3|7021.5|248
1606466700000|2020-11-27 08:45:00|7026.3|7024.5|7027.6|7025.8|7028.7|7026.3|7025.6|7023.8|254
1606467000000|2020-11-27 08:50:00|7027.7|7025.9|7029.8|7028|7030.7|7028.7|7027|7024.9|272
1606467300000|2020-11-27 08:55:00|7029.5|7027.7|7030.3|7028.5|7030.8|7029|7027|7024.8|215
1606467600000|2020-11-27 09:00:00|7030.4|7028.6|7031.6|7029.8|7031.8|7029.9|7028.7|7026.9|324
1606467900000|2020-11-27 09:05:00|7031.5|7029.7|7029.4|7027.6|7032|7030.2|7029.4|7027.1|234
1606468200000|2020-11-27 09:10:00|7029.6|7027.8|7028.8|7027|7030|7028.2|7028.6|7026.5|234
1606468500000|2020-11-27 09:15:00|7028.9|7027.1|7026|7024.2|7029.8|7028|7025.7|7023.5|221
1606468800000|2020-11-27 09:20:00|7025.9|7024.1|7026.9|7025.1|7028|7025.6|7025.3|7023.3|213
1606469100000|2020-11-27 09:25:00|7026.8|7025|7024.5|7022.7|7028|7026.2|7023.6|7021.8|211
1606469400000|2020-11-27 09:30:00|7024.6|7022.8|7022.9|7021.1|7024.7|7022.9|7021.7|7019.9|314
1606469700000|2020-11-27 09:35:00|7022.8|7021|7022.7|7020.9|7024.6|7022.8|7022.4|7020.5|253
1606470000000|2020-11-27 09:40:00|7022.6|7020.8|7024.1|7022.3|7025.4|7023.6|7022.2|7020.4|179
1606470300000|2020-11-27 09:45:00|7024.4|7022.6|7021.8|7020|7024.7|7022.9|7021.1|7019.3|226
1606470600000|2020-11-27 09:50:00|7021.7|7019.9|7020.7|7018.9|7022.7|7020.9|7019.2|7017.4|233
1606470900000|2020-11-27 09:55:00|7020.6|7018.8|7021.1|7019.3|7021.9|7020.1|7020|7017.7|201
1606471200000|2020-11-27 10:00:00|7021|7019.2|7021.4|7019.6|7021.8|7020|7020.7|7018.3|157
1606471500000|2020-11-27 10:05:00|7021.5|7019.7|7020.2|7018.4|7022.2|7020.4|7019.5|7017.7|179
1606471800000|2020-11-27 10:10:00|7020.6|7018.8|7021|7019.2|7021.9|7020.1|7020.3|7018.5|164
1606472100000|2020-11-27 10:15:00|7021.1|7019.3|7020.8|7019|7021.6|7019.8|7020.1|7018.3|204
1606472400000|2020-11-27 10:20:00|7021.5|7018.5|7018.2|7016.4|7021.5|7018.8|7017.2|7015.4|314
1606472700000|2020-11-27 10:25:00|7018.1|7016.3|7015.9|7014.1|7019.6|7017.2|7014.8|7012.5|323
1606473000000|2020-11-27 10:30:00|7015.8|7014|7019.4|7017.6|7020.4|7018.6|7015.8|7013.7|312
1606473300000|2020-11-27 10:35:00|7019.5|7017.7|7021|7019.2|7021.9|7019.6|7018.8|7016.5|325
1606473600000|2020-11-27 10:40:00|7021.1|7019.3|7022.9|7021.1|7023.1|7021.3|7020.8|7018.5|198
1606473900000|2020-11-27 10:45:00|7022.8|7021|7022.2|7020.4|7023.4|7021.6|7021.7|7019.9|206
1606474200000|2020-11-27 10:50:00|7022.5|7020.7|7020.7|7018.9|7022.9|7021.1|7020.6|7018.3|205
1606474500000|2020-11-27 10:55:00|7020.8|7019|7016.8|7013.8|7020.8|7019|7015.7|7013.4|273
1606474800000|2020-11-27 11:00:00|7016.7|7013.7|7019|7017.2|7022.5|7020.7|7016.7|7013.7|340
1606475100000|2020-11-27 11:05:00|7018.9|7017.1|7020.9|7019.1|7022.1|7020.3|7018.6|7016.8|210
1606475400000|2020-11-27 11:10:00|7020.8|7019|7021.4|7019.6|7022.6|7020.2|7019.8|7018|201
1606475700000|2020-11-27 11:15:00|7021.5|7019.7|7022|7020.2|7022.8|7021|7020.4|7018.6|212
1606476000000|2020-11-27 11:20:00|7021.9|7020.1|7022.7|7020.9|7022.7|7020.9|7021.7|7019.3|171
1606476300000|2020-11-27 11:25:00|7022.6|7020.8|7021.6|7018.6|7022.6|7020.8|7020.5|7018.3|143
1606476600000|2020-11-27 11:30:00|7020.9|7019.1|7020.9|7019.1|7021.7|7019.3|7020.5|7018.2|162
1606476900000|2020-11-27 11:35:00|7021|7019.2|7018.4|7015.4|7021.8|7019.7|7017.7|7015.4|208
1606477200000|2020-11-27 11:40:00|7018.3|7015.3|7018.7|7016.9|7019.6|7017.6|7017.7|7015.2|212
1606477500000|2020-11-27 11:45:00|7018.6|7016.8|7020.1|7018.3|7020.4|7018.5|7017.7|7015.6|236
1606477800000|2020-11-27 11:50:00|7020|7018.2|7020.9|7019.1|7021.6|7019.8|7020|7018.2|207
1606478100000|2020-11-27 11:55:00|7021|7019.2|7019.8|7018|7021.9|7020.1|7019.5|7017.5|173
1606478400000|2020-11-27 12:00:00|7019.9|7018.1|7022.5|7019.5|7022.5|7020.3|7019.7|7017.9|216
1606478700000|2020-11-27 12:05:00|7022|7020.2|7019.7|7017.9|7022.4|7020.6|7019.5|7017.7|242
1606479000000|2020-11-27 12:10:00|7019.6|7017.8|7018.3|7016.5|7021.2|7019.4|7018.3|7016.5|314
1606479300000|2020-11-27 12:15:00|7018.4|7016.6|7014.6|7012.8|7018.7|7016.6|7013.6|7011.4|310
1606479600000|2020-11-27 12:20:00|7014.7|7012.9|7010.9|7009.1|7015|7013.2|7009.6|7007.8|338
1606479900000|2020-11-27 12:25:00|7011.6|7009.8|7014|7012.2|7014.2|7012.4|7011.2|7009.4|287
1606480200000|2020-11-27 12:30:00|7014.1|7012.3|7016.7|7014.9|7017.2|7015.4|7013.6|7011.8|234
1606480500000|2020-11-27 12:35:00|7016.8|7015|7018.7|7016.9|7019.6|7017.8|7016.5|7014.7|218
1606480800000|2020-11-27 12:40:00|7018.8|7017|7018.8|7017|7019.1|7017.3|7017.6|7015.4|203
1606481100000|2020-11-27 12:45:00|7018.9|7017.1|7018.4|7016.6|7019.8|7018|7017.8|7016|230
1606481400000|2020-11-27 12:50:00|7018.5|7016.7|7017.8|7016|7019.7|7017.9|7017.7|7015.6|232
1606481700000|2020-11-27 12:55:00|7017.7|7015.9|7019.6|7017.8|7020|7017.8|7017.7|7015.9|211
1606482000000|2020-11-27 13:00:00|7020.4|7018.6|7018.5|7016.7|7020.5|7018.7|7016.7|7014.4|326
1606482300000|2020-11-27 13:05:00|7018.6|7016.8|7019.2|7017.4|7019.6|7017.8|7017.3|7015.5|203
1606482600000|2020-11-27 13:10:00|7019.5|7017.7|7013.7|7011.9|7019.5|7017.7|7013.6|7011.3|302
1606482900000|2020-11-27 13:15:00|7014.2|7011.2|7017|7015.2|7018|7016.2|7013.4|7011.2|319
1606483200000|2020-11-27 13:20:00|7016.5|7014.7|7019.7|7017.9|7019.8|7018|7016.5|7014.4|236
1606483500000|2020-11-27 13:25:00|7019.6|7017.8|7018.8|7017|7019.9|7018.1|7017.8|7015.9|246
1606483800000|2020-11-27 13:30:00|7018.6|7016.8|7015.3|7013.5|7018.9|7017.1|7013.9|7012.1|304
1606484100000|2020-11-27 13:35:00|7015.2|7013.4|7019.9|7018.1|7021.6|7019.8|7015.2|7013.4|299
1606484400000|2020-11-27 13:40:00|7019.8|7018|7017.9|7016.1|7022.8|7020.6|7017.9|7016.1|298
1606484700000|2020-11-27 13:45:00|7018.7|7015.7|7019.6|7017.8|7021|7019.2|7018.2|7015.7|286
1606485000000|2020-11-27 13:50:00|7019.5|7017.7|7021.8|7020|7023|7021.2|7018.8|7017|294
1606485300000|2020-11-27 13:55:00|7021.9|7020.1|7025.9|7024.1|7029|7027.2|7021.4|7019.4|365
1606485600000|2020-11-27 14:00:00|7026|7024.2|7028.8|7027|7030.7|7028.9|7025.9|7024.1|386
1606485900000|2020-11-27 14:05:00|7028.7|7026.9|7027.1|7025.3|7029.6|7027.6|7027.1|7025.3|304
1606486200000|2020-11-27 14:10:00|7027.2|7025.4|7028.8|7027|7030.5|7028.7|7026.9|7025.1|266
1606486500000|2020-11-27 14:15:00|7028.7|7026.9|7027.9|7026.1|7029.4|7027.6|7026.7|7024.9|286
1606486800000|2020-11-27 14:20:00|7028|7026.2|7029|7027.2|7030.7|7028.9|7027.8|7026|269
1606487100000|2020-11-27 14:25:00|7029.1|7027.3|7028.6|7026.8|7030.8|7028.5|7028.6|7026.5|251
1606487400000|2020-11-27 14:30:00|7028.8|7027|7030.8|7029|7031.7|7029.9|7028.8|7026.7|406
1606487700000|2020-11-27 14:35:00|7030.7|7028.9|7034.8|7033|7034.8|7033|7030.7|7028.9|359
1606488000000|2020-11-27 14:40:00|7034.7|7032.9|7035.7|7032.7|7036|7034|7032.8|7030.4|317
1606488300000|2020-11-27 14:45:00|7035.8|7032.8|7032.7|7030.9|7036|7034.2|7032.6|7030.4|334
1606488600000|2020-11-27 14:50:00|7032.6|7030.8|7034.7|7032.9|7034.9|7032.9|7031.7|7029.5|341
1606488900000|2020-11-27 14:55:00|7034.9|7033.1|7033.8|7032|7037.5|7035.4|7033.4|7031.4|361
1606489200000|2020-11-27 15:00:00|7033.7|7031.9|7036.5|7033.5|7037.1|7035.3|7033.5|7031.5|365
1606489500000|2020-11-27 15:05:00|7036.4|7033.4|7033.3|7031.5|7037|7035.2|7031.8|7030|390
1606489800000|2020-11-27 15:10:00|7033.2|7031.4|7037.1|7035.3|7037.7|7035.6|7031.7|7029.5|411
1606490100000|2020-11-27 15:15:00|7037.2|7035.4|7036.5|7034.7|7037.9|7036.1|7035.6|7033.4|349
1606490400000|2020-11-27 15:20:00|7036.6|7034.8|7038.6|7036.8|7038.7|7036.9|7035.6|7033.2|368
1606490700000|2020-11-27 15:25:00|7038.7|7036.9|7038.5|7036.7|7039.4|7037.2|7037.4|7035.2|341
1606491000000|2020-11-27 15:30:00|7038.6|7036.8|7037.8|7036|7040.9|7038.7|7037.6|7035.3|288
1606491300000|2020-11-27 15:35:00|7037.9|7036.1|7034.7|7032.9|7038.7|7036.8|7033.9|7031.8|286
1606491600000|2020-11-27 15:40:00|7034.6|7032.8|7036.4|7034.6|7039.4|7037.6|7032.8|7031|360
1606491900000|2020-11-27 15:45:00|7036.3|7034.5|7037.8|7036|7039|7037.2|7036.3|7034.5|283
1606492200000|2020-11-27 15:50:00|7037.9|7036.1|7038.5|7036.7|7039.8|7038|7037.4|7035.5|236
1606492500000|2020-11-27 15:55:00|7038.7|7036.9|7033.6|7031.8|7039.9|7037.5|7033.5|7031.7|412
1606492800000|2020-11-27 16:00:00|7033.7|7031.9|7035.7|7033.9|7038.3|7036.5|7033.5|7031.7|398
1606493100000|2020-11-27 16:05:00|7036.2|7034.4|7036.2|7033.2|7037.3|7035|7035.5|7033.1|265
1606493400000|2020-11-27 16:10:00|7036.1|7033.1|7031.6|7029.8|7036.3|7033.8|7030.6|7028.8|243
1606493700000|2020-11-27 16:15:00|7031.7|7029.9|7030.8|7029|7031.9|7030.1|7029.1|7026.8|257
1606494000000|2020-11-27 16:20:00|7030.9|7029.1|7031.4|7029.6|7032.4|7030.5|7030.6|7028.4|262
1606494300000|2020-11-27 16:25:00|7031.5|7029.7|7031.8|7030|7033.7|7031.8|7031.1|7029.3|298
1606494600000|2020-11-27 16:30:00|7031.9|7030.1|7029.9|7028.1|7032.7|7030.5|7028.7|7026.9|318
1606494900000|2020-11-27 16:35:00|7029.8|7028|7027.8|7026|7030.4|7028.6|7027|7025.2|302
1606495200000|2020-11-27 16:40:00|7027.7|7025.9|7025.8|7024|7029|7027.2|7025.6|7023.8|222
1606495500000|2020-11-27 16:45:00|7025.7|7023.9|7025.9|7024.1|7026.5|7024.7|7024.8|7022.3|257
1606495800000|2020-11-27 16:50:00|7026.1|7024.3|7026.1|7024.3|7026.9|7025.1|7025.8|7023.5|289
1606496100000|2020-11-27 16:55:00|7026.2|7024.4|7027.4|7025.6|7028.1|7026.3|7026.1|7024.3|265
1606496400000|2020-11-27 17:00:00|7027.5|7025.7|7026.4|7024.6|7027.5|7025.7|7025|7023.2|220
1606496700000|2020-11-27 17:05:00|7026.3|7024.5|7026|7024.2|7026.3|7024.5|7024.9|7023.1|141
1606497000000|2020-11-27 17:10:00|7025.9|7024.1|7026|7024.2|7027.6|7025.4|7025.7|7023.9|139
1606497300000|2020-11-27 17:15:00|7025.9|7024.1|7027.8|7026|7028.5|7026.4|7025.6|7023.8|189
1606497600000|2020-11-27 17:20:00|7027.7|7025.9|7027.8|7026|7028|7026.2|7026.1|7024.3|181
1606497900000|2020-11-27 17:25:00|7027.7|7025.9|7029|7027.2|7029.8|7028|7027.7|7025.9|169
1606498200000|2020-11-27 17:30:00|7028.9|7027.1|7028|7026.2|7028.9|7027.1|7026.9|7025.1|181
1606498500000|2020-11-27 17:35:00|7027.9|7026.1|7027.8|7026|7029|7027.2|7027.5|7025.7|163
1606498800000|2020-11-27 17:40:00|7027.7|7025.9|7028.8|7027|7029.4|7027.6|7027.7|7025.9|250
1606499100000|2020-11-27 17:45:00|7028.9|7027.1|7030.1|7028.3|7030.7|7028.6|7028.7|7026.9|128
1606499400000|2020-11-27 17:50:00|7030|7028.2|7031|7029.2|7031.3|7029.3|7029.9|7028.1|112
1606499700000|2020-11-27 17:55:00|7030.4|7028.6|7032.7|7029.7|7033.2|7030.9|7028.7|7026.9|159
1606500000000|2020-11-27 18:00:00|7032.6|7029.6|7029.2|7026.2|7032.7|7030.1|7028.8|7026.2|90
1606500300000|2020-11-27 18:05:00|7029.3|7026.3|7028.8|7027|7029.8|7027.4|7028.3|7026.2|109
1606500600000|2020-11-27 18:10:00|7028.9|7027.1|7029|7027.2|7029.8|7027.4|7028|7025.6|117
1606500900000|2020-11-27 18:15:00|7029.7|7026.7|7029.5|7026.5|7031.2|7028.2|7029.3|7026.3|162
1606501200000|2020-11-27 18:20:00|7029.4|7026.4|7028|7025|7029.6|7027.1|7028|7025|96
1606501500000|2020-11-27 18:25:00|7027.9|7024.9|7026.3|7023.3|7028.2|7025.2|7025.8|7022.8|97
1606501800000|2020-11-27 18:30:00|7026.4|7023.4|7024.6|7021.6|7027.5|7024.5|7024.5|7021.5|134
1606502100000|2020-11-27 18:35:00|7024.7|7021.7|7024.6|7021.6|7025|7022|7024.5|7021.5|125
1606502400000|2020-11-27 18:40:00|7024.8|7021.8|7030.6|7027.6|7031.3|7028.2|7024.8|7021.8|249
1606502700000|2020-11-27 18:45:00|7030.5|7027.5|7028|7025|7030.5|7027.5|7026.6|7023.6|475
1606503000000|2020-11-27 18:50:00|7027.7|7024.7|7027.2|7024.2|7028.1|7025.1|7026.6|7023.6|142
1606503300000|2020-11-27 18:55:00|7027.1|7024.1|7027.6|7024.6|7028.4|7025.4|7027|7024|146
1606503600000|2020-11-27 19:00:00|7027.7|7024.7|7028.1|7025.1|7028.5|7025.5|7027.2|7024.2|160
1606503900000|2020-11-27 19:05:00|7028|7025|7026.7|7023.7|7028.7|7025.7|7026.1|7023.1|375
1606504200000|2020-11-27 19:10:00|7026.8|7023.8|7027.2|7024.2|7027.3|7024.3|7026.4|7023.4|346
1606504500000|2020-11-27 19:15:00|7027.1|7024.1|7030.8|7027.8|7031.8|7028.8|7027.1|7024.1|190
1606504800000|2020-11-27 19:20:00|7030.7|7027.7|7032.6|7029.6|7033|7029.9|7030.7|7027.7|129
1606505100000|2020-11-27 19:25:00|7032.9|7029.3|7032.3|7029.3|7033.6|7030.6|7030.7|7027.7|244
1606505400000|2020-11-27 19:30:00|7032.7|7029.7|7032.1|7029.1|7033.4|7030.4|7031.5|7028.5|295
1606505700000|2020-11-27 19:35:00|7032|7029|7030.2|7027.2|7032.7|7029.7|7030|7027|255
1606506000000|2020-11-27 19:40:00|7030.4|7027.4|7029|7026|7030.9|7027.9|7028.5|7025.5|192
1606506300000|2020-11-27 19:45:00|7028.9|7025.9|7030.3|7027.3|7031.3|7028.2|7028.9|7025.9|226
1606506600000|2020-11-27 19:50:00|7030.4|7027.4|7032.9|7028.9|7032.9|7028.9|7030.1|7027.1|151
1606506900000|2020-11-27 19:55:00|7032.8|7028.8|7029.6|7025.6|7032.9|7028.9|7026.9|7023.8|299
1606507200000|2020-11-27 20:00:00|7029.3|7025.5|7030.3|7027.3|7031.2|7027.7|7028.9|7025.5|161
1606507500000|2020-11-27 20:05:00|7030|7027|7029.9|7026.9|7031.2|7027.7|7028.9|7025.9|158
1606507800000|2020-11-27 20:10:00|7029.8|7026.8|7029.5|7026.5|7030.7|7027.7|7029.3|7026.3|79
1606508100000|2020-11-27 20:15:00|7029.6|7026.6|7029.7|7026.7|7032|7028|7028.9|7025.7|190
1606508400000|2020-11-27 20:20:00|7030|7026.4|7030.3|7027.3|7031.8|7027.8|7028.2|7025.2|192
1606508700000|2020-11-27 20:25:00|7030.5|7027.5|7030.4|7026.4|7031.6|7027.8|7029.3|7026.1|238
1606509000000|2020-11-27 20:30:00|7030.2|7026.6|7031.8|7027.9|7033|7029.5|7027.2|7024.2|232
1606509300000|2020-11-27 20:35:00|7031.5|7027.5|7031|7027.4|7031.9|7028.5|7029.8|7026.7|205
1606509600000|2020-11-27 20:40:00|7030.6|7027.1|7031.2|7028.2|7033.7|7030.1|7028.8|7025.8|277
1606509900000|2020-11-27 20:45:00|7031.1|7028.1|7027.6|7024.6|7031.9|7028.2|7026.8|7023.2|228
1606510200000|2020-11-27 20:50:00|7027.8|7024.8|7027.8|7024.8|7028.5|7025.5|7027.4|7024.4|159
1606510500000|2020-11-27 20:55:00|7027.9|7024.9|7028.2|7025.2|7028.5|7025.5|7027.9|7024.9|179
1606510800000|2020-11-27 21:00:00|7028.1|7025.1|7033.6|7030.6|7037.4|7033.7|7027.6|7024.6|192
1606511100000|2020-11-27 21:05:00|7033.1|7030.1|7033.9|7029.9|7035.6|7031.6|7031.5|7027.5|324
1606511400000|2020-11-27 21:10:00|7034|7030|7033.2|7029.2|7034.6|7030.6|7032.4|7028.4|190
1606511700000|2020-11-27 21:15:00|7033|7029|7033.4|7029.4|7034.3|7030.3|7032.5|7028.5|125
1606512000000|2020-11-27 21:20:00|7033.5|7029.5|7033.6|7029.6|7034.2|7030.2|7033.4|7029.4|95
1606512300000|2020-11-27 21:25:00|7033.5|7029.5|7033.7|7029.7|7034.1|7030.1|7033.2|7029.2|142
1606512600000|2020-11-27 21:30:00|7033.5|7029.5|7033.6|7029.6|7034.1|7030.1|7029.3|7025.3|228
1606512900000|2020-11-27 21:35:00|7033.5|7029.5|7030.9|7026.9|7033.7|7029.7|7030.4|7026.4|131
1606513200000|2020-11-27 21:40:00|7030.8|7026.8|7028.7|7024.7|7031.5|7027.5|7024.4|7020.4|162
1606513500000|2020-11-27 21:45:00|7028.8|7024.8|7024.8|7020.8|7029.4|7025.4|7022.2|7018.2|127
1606513800000|2020-11-27 21:50:00|7024.7|7020.7|7026.7|7022.7|7027.8|7023.8|7022.6|7018.6|148
1606514100000|2020-11-27 21:55:00|7026.8|7022.8|7028.1|7024.1|7029.1|7025.1|7025.1|7021.1|81
1606683600000|2020-11-29 21:00:00|7033|7023|7035.4|7025.4|7039|7029|7033|7023|16
1606683900000|2020-11-29 21:05:00|7035.6|7025.6|7036.2|7026.2|7039.8|7029.9|7034.8|7024.8|26
1606684500000|2020-11-29 21:15:00|7039.9|7030.3|7034.6|7024.6|7039.9|7030.3|7034.3|7024.6|10
1606685100000|2020-11-29 21:25:00|7038.1|7028.1|7032.6|7024.5|7038.1|7028.1|7030.4|7022.4|18
1606685400000|2020-11-29 21:30:00|7032.5|7024.8|7037.4|7029.2|7039.8|7031.1|7030.4|7022.7|19
1606685700000|2020-11-29 21:35:00|7038.2|7028.2|7038.3|7030.9|7039.3|7032.1|7034.3|7025.6|16
1606686000000|2020-11-29 21:40:00|7037.6|7031|7035.6|7025.6|7040.7|7033|7034.4|7025.3|19
1606686300000|2020-11-29 21:45:00|7036.4|7026.4|7036.8|7026.8|7036.8|7026.8|7036|7026|19
1606686600000|2020-11-29 21:50:00|7036.3|7026.3|7037.5|7031|7040.4|7032|7035.4|7025.4|52
1606686900000|2020-11-29 21:55:00|7039.6|7030.7|7034.6|7024.6|7039.6|7031.1|7033.7|7024.5|32
1606687200000|2020-11-29 22:00:00|7034.5|7024.5|7032.5|7025.2|7035.9|7025.9|7031.6|7023.4|67
1606687500000|2020-11-29 22:05:00|7032.7|7024.7|7035.2|7027.7|7036.1|7027.7|7032.4|7022.4|189
1606687800000|2020-11-29 22:10:00|7037.5|7031.2|7036.8|7032.8|7037.6|7033.6|7034|7030|199
1606688100000|2020-11-29 22:15:00|7037.2|7033.2|7038|7034|7038.4|7034.4|7036.4|7032.4|148
1606688400000|2020-11-29 22:20:00|7037.8|7033.8|7038.3|7034.3|7038.8|7034.8|7037.5|7033.5|80
1606688700000|2020-11-29 22:25:00|7038.2|7034.2|7038.2|7034.2|7038.7|7034.7|7037.8|7033.8|78
1606689000000|2020-11-29 22:30:00|7038.1|7034.1|7039.1|7035.1|7039.1|7035.1|7037.8|7033.8|80
1606689300000|2020-11-29 22:35:00|7039.2|7035.2|7038.7|7034.7|7039.3|7035.3|7037.4|7034.4|137
1606689600000|2020-11-29 22:40:00|7038.9|7034.9|7038.7|7034.9|7039.2|7035.6|7037.9|7034.6|115
1606689900000|2020-11-29 22:45:00|7038.5|7035|7036.2|7032.6|7038.8|7035.5|7035.7|7032|182
1606690200000|2020-11-29 22:50:00|7035.8|7032.8|7037|7033.3|7037.5|7033.8|7035.8|7032.4|153
1606690500000|2020-11-29 22:55:00|7036.5|7033.2|7034.7|7031.1|7036.9|7033.6|7034|7030.7|223
1606690800000|2020-11-29 23:00:00|7034.5|7031.2|7036.4|7033.4|7038.7|7035.7|7033.8|7030.8|225
1606691100000|2020-11-29 23:05:00|7036.5|7033.5|7036.4|7033.4|7037.9|7034.9|7035.8|7033.2|122
1606691400000|2020-11-29 23:10:00|7036.3|7033.3|7036.4|7033.4|7036.5|7033.7|7035.3|7032.8|74
1606691700000|2020-11-29 23:15:00|7036.5|7033.5|7037.6|7034.6|7037.9|7034.9|7035.7|7033.4|121
1606692000000|2020-11-29 23:20:00|7038.3|7035.3|7042.3|7039.3|7042.5|7039.5|7037|7034|258
1606692300000|2020-11-29 23:25:00|7042.2|7039.2|7043.7|7040.7|7043.9|7041.6|7041.5|7038.5|222
1606692600000|2020-11-29 23:30:00|7043.6|7040.6|7042.7|7039.7|7044.5|7041.5|7040.1|7038.2|263
1606692900000|2020-11-29 23:35:00|7043.1|7040.1|7042.7|7039.7|7044.8|7041.8|7042.6|7039.6|137
1606693200000|2020-11-29 23:40:00|7042.6|7039.6|7042.7|7039.7|7043.8|7041.2|7041.3|7038.8|175
1606693500000|2020-11-29 23:45:00|7042.6|7039.6|7040.8|7037.8|7042.8|7040.2|7040.2|7037.8|136
1606693800000|2020-11-29 23:50:00|7040.9|7037.9|7038.5|7035.5|7041.3|7038.9|7037.5|7035.4|216
1606694100000|2020-11-29 23:55:00|7038.6|7035.6|7036.7|7033.7|7038.6|7036|7034.8|7032.4|150
1606694400000|2020-11-30 00:00:00|7036.6|7033.6|7039.7|7037.9|7041|7038.5|7033.7|7031.3|261
1606694700000|2020-11-30 00:05:00|7039.8|7038|7038.5|7036.7|7039.8|7038|7037|7034.8|222
1606695000000|2020-11-30 00:10:00|7039.2|7036.2|7039|7037.2|7039.6|7037.2|7037.4|7035.2|177
1606695300000|2020-11-30 00:15:00|7038.9|7037.1|7037.6|7034.6|7040.5|7038.1|7036.2|7034.4|192
1606695600000|2020-11-30 00:20:00|7037.5|7034.5|7036.3|7033.3|7037.6|7035.1|7035.2|7033.1|266
1606695900000|2020-11-30 00:25:00|7036.4|7033.4|7039.7|7036.7|7040.4|7038|7035.7|7033.4|207
1606696200000|2020-11-30 00:30:00|7039.6|7036.6|7038.1|7036.3|7040.1|7037.1|7036.6|7034.5|257
1606696500000|2020-11-30 00:35:00|7038.2|7036.4|7037.3|7035.5|7039.6|7037.3|7036.8|7034.4|174
1606696800000|2020-11-30 00:40:00|7037.4|7035.6|7037.6|7034.6|7039.4|7037|7036.7|7034.5|187
1606697100000|2020-11-30 00:45:00|7037|7035.2|7041.1|7038.1|7042.1|7039.6|7036.5|7034.4|211
1606697400000|2020-11-30 00:50:00|7041.2|7038.2|7039.7|7036.7|7043.6|7041.3|7039.7|7036.7|304
1606697700000|2020-11-30 00:55:00|7040|7037|7043.3|7040.3|7043.5|7040.5|7040|7037|265
1606698000000|2020-11-30 01:00:00|7043.5|7040.5|7047.8|7044.8|7048.1|7045.8|7041.1|7039.3|309
1606698300000|2020-11-30 01:05:00|7047.3|7045.5|7044|7041|7048.3|7046|7043.6|7040.9|261
1606698600000|2020-11-30 01:10:00|7043.9|7040.9|7041.4|7038.4|7045.2|7043.3|7039.3|7036.9|301
1606698900000|2020-11-30 01:15:00|7041.3|7038.3|7040|7038.2|7042.5|7040|7039.7|7037.4|260
1606699200000|2020-11-30 01:20:00|7040.8|7039|7041.9|7040.1|7043.5|7041.1|7040.7|7038.4|182
1606699500000|2020-11-30 01:25:00|7041.8|7040|7044.1|7042.3|7044.8|7042.4|7041.2|7039.4|231
1606699800000|2020-11-30 01:30:00|7044.2|7042.4|7043.4|7041.6|7045.6|7043.3|7043.1|7041.3|211
1606700100000|2020-11-30 01:35:00|7043.3|7041.5|7044.7|7042.9|7045.1|7043.3|7041.8|7039.7|259
1606700400000|2020-11-30 01:40:00|7044.8|7043|7043.8|7040.8|7045.6|7043.2|7043.5|7040.8|178
1606700700000|2020-11-30 01:45:00|7043.7|7040.7|7041.3|7039.5|7044.2|7042.2|7041.2|7039.4|204
1606701000000|2020-11-30 01:50:00|7041.2|7039.4|7042|7040.2|7043|7040.8|7040|7037.9|209
1606701300000|2020-11-30 01:55:00|7041.8|7040|7046.2|7043.2|7046.2|7044.3|7041.7|7039.9|238
1606701600000|2020-11-30 02:00:00|7046.1|7043.1|7040.9|7039.1|7046.1|7043.6|7039.4|7037.6|288
1606701900000|2020-11-30 02:05:00|7040.8|7039|7038.6|7036.8|7042.1|7040.3|7038.2|7036.4|224
1606702200000|2020-11-30 02:10:00|7038.7|7036.9|7038.7|7036.9|7039.2|7037.4|7038.3|7036.5|163
1606702500000|2020-11-30 02:15:00|7038.8|7037|7034|7032.2|7038.8|7037|7032.7|7030.9|255
1606702800000|2020-11-30 02:20:00|7034.1|7032.3|7033.8|7032|7036.4|7034.6|7033|7031.2|173
1606703100000|2020-11-30 02:25:00|7033.7|7031.9|7034|7032.2|7035.4|7033.6|7032.6|7030.8|170
1606703400000|2020-11-30 02:30:00|7033.9|7032.1|7036.1|7034.3|7036.3|7034.5|7033|7031.1|301
1606703700000|2020-11-30 02:35:00|7036.2|7034.4|7035.9|7034.1|7036.8|7035|7035.7|7033.9|200
1606704000000|2020-11-30 02:40:00|7035.8|7034|7036.6|7034.8|7038.4|7036.6|7035.7|7033.9|242
1606704300000|2020-11-30 02:45:00|7036.5|7034.7|7034.2|7032.4|7037|7035.2|7034|7031.9|174
1606704600000|2020-11-30 02:50:00|7034.1|7032.3|7032.5|7030.7|7034.5|7032.6|7032.5|7030.7|148
1606704900000|2020-11-30 02:55:00|7032.6|7030.8|7031.3|7029.5|7032.9|7031.1|7031|7029|300
1606705200000|2020-11-30 03:00:00|7031.4|7029.6|7034.1|7032.3|7034.1|7032.3|7031.1|7028.7|204
1606705500000|2020-11-30 03:05:00|7034.2|7032.4|7034|7032.2|7036.2|7034.4|7033.9|7031.5|259
1606705800000|2020-11-30 03:10:00|7033.9|7032.1|7034|7032.2|7034.8|7033|7033.2|7031.4|292
1606706100000|2020-11-30 03:15:00|7034.1|7032.3|7033.7|7031.9|7035.7|7033.5|7033.7|7031.9|193
1606706400000|2020-11-30 03:20:00|7033.8|7032|7032.9|7031.1|7034.6|7032.7|7032.3|7030.4|205
1606706700000|2020-11-30 03:25:00|7033|7031.2|7030|7028.2|7033.6|7031.6|7029|7027.2|311
1606707000000|2020-11-30 03:30:00|7029.9|7028.1|7030.2|7028.4|7032.8|7030.6|7029.9|7028.1|218
1606707300000|2020-11-30 03:35:00|7030.1|7028.3|7029.1|7027.3|7030.2|7028.4|7028.8|7026.8|166
1606707600000|2020-11-30 03:40:00|7029|7027.2|7029.3|7027.5|7030.3|7028.5|7028.9|7027.1|171
1606707900000|2020-11-30 03:45:00|7029.2|7027.4|7029.2|7027.4|7029.4|7027.6|7028.1|7026.3|165
1606708200000|2020-11-30 03:50:00|7029.3|7027.5|7031.5|7029.7|7032.8|7030.3|7029.1|7027.3|143
1606708500000|2020-11-30 03:55:00|7031.4|7029.6|7031|7029.2|7031.5|7029.7|7030.5|7028.7|129
1606708800000|2020-11-30 04:00:00|7030.9|7029.1|7027.8|7026|7031.2|7029.4|7027.7|7025.9|125
1606709100000|2020-11-30 04:05:00|7027.7|7025.9|7025.7|7023.9|7028|7026.2|7025.4|7023.6|231
1606709400000|2020-11-30 04:10:00|7025.6|7023.8|7027.3|7025.5|7027.6|7025.8|7025.6|7023.8|156
1606709700000|2020-11-30 04:15:00|7027.4|7025.6|7028|7026.2|7028|7026.2|7025.6|7023.8|190
1606710000000|2020-11-30 04:20:00|7027.9|7026.1|7027.7|7025.9|7029.1|7027.3|7027.4|7025.6|137
1606710300000|2020-11-30 04:25:00|7027.8|7026|7027.5|7025.7|7028.1|7026.3|7027.1|7025.3|150
1606710600000|2020-11-30 04:30:00|7027.4|7025.6|7029|7027.2|7029.1|7027.3|7027.1|7025.3|179
1606710900000|2020-11-30 04:35:00|7028.9|7027.1|7030.1|7028.3|7030.1|7028.3|7028.7|7026.9|133
1606711200000|2020-11-30 04:40:00|7030|7028.2|7031.6|7029.8|7033.2|7031.4|7030|7028.2|202
1606711500000|2020-11-30 04:45:00|7031.5|7029.7|7032.6|7030.8|7033.2|7031.4|7031.5|7029.7|140
1606711800000|2020-11-30 04:50:00|7032.7|7030.9|7034.5|7032.7|7035.3|7033.5|7032.6|7030.8|192
1606712100000|2020-11-30 04:55:00|7034.4|7032.6|7033.3|7031.5|7035.1|7033|7033.1|7031.3|211
1606712400000|2020-11-30 05:00:00|7033.2|7031.4|7034.9|7033.1|7034.9|7033.1|7031.8|7030|250
1606712700000|2020-11-30 05:05:00|7034.8|7033|7031.1|7029.3|7034.9|7033.1|7031.1|7029.3|212
1606713000000|2020-11-30 05:10:00|7031|7029.2|7031.5|7029.7|7033.2|7031|7031|7029.1|159
1606713300000|2020-11-30 05:15:00|7031.4|7029.6|7031.1|7029.3|7031.5|7029.6|7029.7|7027.7|224
1606713600000|2020-11-30 05:20:00|7031.2|7029.4|7030.9|7029.1|7031.7|7029.9|7030.8|7029|140
1606713900000|2020-11-30 05:25:00|7031|7029.2|7032.2|7030.4|7032.7|7030.6|7030.4|7028.6|138
1606714200000|2020-11-30 05:30:00|7032.1|7030.3|7031|7029.2|7032.1|7030.3|7030.2|7028.4|194
1606714500000|2020-11-30 05:35:00|7031.1|7029.3|7032.2|7030.4|7033.9|7031.3|7030.9|7029.1|143
1606714800000|2020-11-30 05:40:00|7032.3|7030.5|7031.4|7029.6|7032.6|7030.5|7031.3|7029|187
1606715100000|2020-11-30 05:45:00|7031.3|7029.5|7031.5|7028.5|7032.8|7030.7|7030.8|7028.4|196
1606715400000|2020-11-30 05:50:00|7031.4|7028.4|7031.1|7029.3|7031.6|7029.6|7030.1|7027.7|202
1606715700000|2020-11-30 05:55:00|7031.2|7029.4|7030.4|7028.6|7031.7|7029.7|7030|7028.1|240
1606716000000|2020-11-30 06:00:00|7030.8|7029|7032.1|7030.3|7033.2|7031.4|7030.8|7028.8|164
1606716300000|2020-11-30 06:05:00|7032.2|7030.4|7032.1|7030.3|7032.9|7031|7031.3|7029.5|215
1606716600000|2020-11-30 06:10:00|7032|7030.2|7029|7027.2|7032.1|7030.3|7028.9|7027.1|218
1606716900000|2020-11-30 06:15:00|7028.9|7027.1|7026.4|7024.6|7030|7027.4|7025.8|7024|205
1606717200000|2020-11-30 06:20:00|7026.5|7024.7|7028|7026.2|7028.7|7026.9|7025.9|7023.8|223
1606717500000|2020-11-30 06:25:00|7028.1|7026.3|7029.1|7027.3|7029.4|7027.6|7027.7|7025.8|226
1606717800000|2020-11-30 06:30:00|7029.2|7027.4|7027.9|7026.1|7029.7|7027.6|7026.9|7025.1|224
1606718100000|2020-11-30 06:35:00|7028|7026.2|7029.3|7027.5|7029.3|7027.5|7026.8|7025|182
1606718400000|2020-11-30 06:40:00|7029.4|7027.6|7027|7025.2|7029.4|7027.6|7026.7|7024.9|153
1606718700000|2020-11-30 06:45:00|7026.9|7025.1|7027.7|7025.9|7028.3|7026.5|7026.5|7024.7|228
1606719000000|2020-11-30 06:50:00|7027.6|7025.8|7025.2|7023.4|7027.7|7025.9|7025.1|7023.3|174
1606719300000|2020-11-30 06:55:00|7025.1|7023.3|7023.7|7020.7|7025.8|7024|7022.9|7020.6|273
1606719600000|2020-11-30 07:00:00|7023.6|7020.6|7022.8|7021|7023.8|7021.6|7020.2|7018.2|371
1606719900000|2020-11-30 07:05:00|7022.7|7020.9|7021|7019.2|7022.7|7020.9|7019.3|7017.5|329
1606720200000|2020-11-30 07:10:00|7021.1|7019.3|7022.8|7021|7023.3|7021|7019.4|7017.6|297
1606720500000|2020-11-30 07:15:00|7022.7|7020.9|7022|7020.2|7022.9|7021.1|7020.1|7018.3|234
1606720800000|2020-11-30 07:20:00|7022.1|7020.3|7021|7019.2|7022.3|7020.5|7020.5|7018.7|258
1606721100000|2020-11-30 07:25:00|7020.9|7019.1|7024|7022.2|7024.3|7022.5|7018.8|7016.4|231
1606721400000|2020-11-30 07:30:00|7024.1|7022.3|7022.9|7021.1|7024.9|7023.1|7022.8|7020.6|237
1606721700000|2020-11-30 07:35:00|7022.8|7021|7023.7|7021.9|7024.5|7022.3|7021.5|7019.6|235
1606722000000|2020-11-30 07:40:00|7023.6|7021.8|7023.2|7021.4|7024.3|7022.5|7021.8|7020|276
1606722300000|2020-11-30 07:45:00|7023.3|7021.5|7025|7023.2|7025.1|7023.3|7022.3|7020.5|272
1606722600000|2020-11-30 07:50:00|7024.7|7022.9|7026.7|7023.7|7026.7|7024.5|7024.6|7022.4|266
1606722900000|2020-11-30 07:55:00|7026.6|7023.6|7029.7|7026.7|7029.8|7026.9|7026.4|7023.6|241
1606723200000|2020-11-30 08:00:00|7029.6|7026.6|7023.9|7022.1|7029.7|7027.4|7023|7020.7|376
1606723500000|2020-11-30 08:05:00|7023.8|7022|7025.3|7023.5|7027.1|7025.3|7023.3|7021.4|403
1606723800000|2020-11-30 08:10:00|7025.2|7023.4|7026.9|7025.1|7027.9|7026.1|7025.2|7023.4|340
1606724100000|2020-11-30 08:15:00|7027.1|7025.3|7027.9|7026.1|7028.4|7026.6|7026.2|7024.1|351
1606724400000|2020-11-30 08:20:00|7027.8|7026|7030.1|7028.3|7030.2|7028.4|7025.7|7023.9|355
1606724700000|2020-11-30 08:25:00|7030|7028.2|7032|7029|7032.3|7030.5|7029.8|7028|223
1606725000000|2020-11-30 08:30:00|7032.1|7029.1|7034.7|7032.9|7035.3|7033.5|7031.1|7028.8|363
1606725300000|2020-11-30 08:35:00|7034.6|7032.8|7035.2|7033.4|7036.2|7034.4|7033.6|7031.8|300
1606725600000|2020-11-30 08:40:00|7035.3|7033.5|7036.9|7035.1|7037.2|7035.4|7034.3|7032.5|277
1606725900000|2020-11-30 08:45:00|7037|7035.2|7033.9|7030.9|7037|7035.2|7032.7|7030.9|292
1606726200000|2020-11-30 08:50:00|7033.2|7031.4|7031.3|7029.5|7034.1|7032.3|7031.1|7029.3|286
1606726500000|2020-11-30 08:55:00|7031.2|7029.4|7028.6|7026.8|7032.5|7030.7|7028.3|7026.5|211
1606726800000|2020-11-30 09:00:00|7028.9|7027.1|7026.5|7024.7|7030.4|7028.6|7026.4|7024.6|268
1606727100000|2020-11-30 09:05:00|7026.3|7024.5|7024.3|7022.5|7027.4|7025.6|7024.2|7022.4|341
1606727400000|2020-11-30 09:10:00|7024.2|7022.4|7024.1|7022.3|7024.9|7023.1|7021.3|7019.5|299
1606727700000|2020-11-30 09:15:00|7023.3|7021.5|7022.7|7020.9|7023.7|7021.9|7021.2|7019.4|276
1606728000000|2020-11-30 09:20:00|7022.6|7020.8|7022.3|7020.5|7022.7|7020.9|7021|7019.1|295
1606728300000|2020-11-30 09:25:00|7022.4|7020.6|7025.7|7023.9|7025.8|7024|7021.5|7019.7|255
1606728600000|2020-11-30 09:30:00|7025.8|7024|7029.4|7027.6|7029.8|7027.6|7025.7|7023.9|265
1606728900000|2020-11-30 09:35:00|7029.3|7027.5|7032.2|7030.4|7032.2|7030.4|7028.5|7026.7|282
1606729200000|2020-11-30 09:40:00|7032.1|7030.3|7034.1|7032.3|7034.2|7032.4|7031.5|7029.7|247
1606729500000|2020-11-30 09:45:00|7034|7032.2|7037|7035.2|7037.3|7035.5|7034|7032.2|250
1606729800000|2020-11-30 09:50:00|7037.1|7035.3|7043.1|7041.3|7044|7041.6|7036.4|7034.6|318
1606730100000|2020-11-30 09:55:00|7043.2|7041.4|7040.5|7038.7|7043.9|7042.1|7040.5|7038.7|209
1606730400000|2020-11-30 10:00:00|7040.4|7038.6|7042.2|7040.4|7042.2|7040.4|7038.9|7037.1|199
1606730700000|2020-11-30 10:05:00|7042.1|7040.3|7042.2|7040.4|7043.6|7041.8|7041.8|7040|150
1606731000000|2020-11-30 10:10:00|7042|7040.2|7043.5|7041.7|7043.9|7042.1|7041.6|7039.5|281
1606731300000|2020-11-30 10:15:00|7043.6|7041.8|7042.3|7040.5|7044.2|7042.4|7042.1|7040.3|157
1606731600000|2020-11-30 10:20:00|7042.2|7040.4|7044.4|7042.6|7044.6|7042.8|7042.1|7040.3|228
1606731900000|2020-11-30 10:25:00|7044.3|7042.5|7042.9|7041.1|7044.4|7042.6|7042.8|7041|128
1606732200000|2020-11-30 10:30:00|7043|7041.2|7042.4|7040.6|7043|7041.2|7041.5|7039.3|153
1606732500000|2020-11-30 10:35:00|7042.5|7040.7|7043.1|7041.3|7043.4|7041.6|7041.9|7040.1|189
1606732800000|2020-11-30 10:40:00|7043.2|7041.4|7041.2|7039.4|7043.8|7042|7041.1|7039.3|226
1606733100000|2020-11-30 10:45:00|7041.1|7039.3|7043.1|7041.3|7043.1|7041.3|7040.5|7038.5|179
1606733400000|2020-11-30 10:50:00|7043.2|7041.4|7042.9|7041.1|7043.7|7041.7|7042.3|7040.4|242
1606733700000|2020-11-30 10:55:00|7042.7|7040.9|7046.2|7044.4|7046.6|7044.4|7042.5|7040.2|204
1606734000000|2020-11-30 11:00:00|7046.1|7044.3|7047.9|7046.1|7048.7|7046.5|7045.1|7043.3|242
1606734300000|2020-11-30 11:05:00|7047.8|7046|7047.9|7046.1|7049|7047.2|7046.6|7044.8|260
1606734600000|2020-11-30 11:10:00|7047.8|7046|7049.1|7047.3|7049.2|7047.4|7047.5|7045.7|185
1606734900000|2020-11-30 11:15:00|7049|7047.2|7051|7049.2|7052.6|7050.3|7048.3|7046.5|253
1606735200000|2020-11-30 11:20:00|7050.9|7049.1|7050.3|7048.5|7051.6|7049.3|7048.5|7046.7|225
1606735500000|2020-11-30 11:25:00|7050.5|7048.7|7049|7047.2|7052|7050.2|7048.8|7047|221
1606735800000|2020-11-30 11:30:00|7049.1|7047.3|7048.6|7045.6|7050.2|7048.4|7046.9|7045.1|237
1606736100000|2020-11-30 11:35:00|7048.5|7045.5|7050.3|7048.5|7050.7|7048.5|7046.4|7044.6|261
1606736400000|2020-11-30 11:40:00|7050.1|7048.3|7049.3|7047.5|7050.3|7048.5|7048.4|7046.6|235
1606736700000|2020-11-30 11:45:00|7049.4|7047.6|7047.6|7045.8|7050.5|7048.1|7047.3|7045.5|243
1606737000000|2020-11-30 11:50:00|7047.5|7045.7|7045.4|7043.6|7047.6|7045.8|7045.2|7043.4|270
1606737300000|2020-11-30 11:55:00|7045.3|7043.5|7045.3|7043.5|7046.7|7044.4|7044.5|7042.5|238
1606737600000|2020-11-30 12:00:00|7045.9|7044.1|7044.6|7042.8|7047.1|7045.3|7044.3|7042.5|293
1606737900000|2020-11-30 12:05:00|7044.5|7042.7|7047.2|7045.4|7049.3|7047.5|7044.4|7042.6|314
1606738200000|2020-11-30 12:10:00|7047.1|7045.3|7043.9|7042.1|7047.2|7045.4|7043.2|7041.4|258
1606738500000|2020-11-30 12:15:00|7044|7042.2|7043.3|7041.5|7044.7|7042.9|7042.7|7040.9|253
1606738800000|2020-11-30 12:20:00|7043.4|7041.6|7046.5|7044.7|7046.7|7044.9|7043.2|7041.4|220
1606739100000|2020-11-30 12:25:00|7046.4|7044.6|7047.3|7045.5|7047.4|7045.6|7046.1|7043.8|204
1606739400000|2020-11-30 12:30:00|7046.7|7044.9|7043.9|7042.1|7047.1|7045.3|7043.5|7041.7|244
1606739700000|2020-11-30 12:35:00|7044|7042.2|7044|7042.2|7045.3|7043.5|7042.7|7040.9|256
1606740000000|2020-11-30 12:40:00|7044.1|7042.3|7040|7038.2|7044.2|7042.4|7039.9|7038.1|223
1606740300000|2020-11-30 12:45:00|7039.9|7038.1|7038|7036.2|7040.1|7038.3|7036.7|7034.9|234
1606740600000|2020-11-30 12:50:00|7038.1|7036.3|7038|7036.2|7038.9|7037.1|7036.2|7034.4|272
1606740900000|2020-11-30 12:55:00|7037.9|7036.1|7035.1|7033.3|7038.2|7036.4|7034.1|7032.3|184
1606741200000|2020-11-30 13:00:00|7035.2|7033.4|7035.3|7033.5|7036.5|7034.7|7034.2|7032.4|310
1606741500000|2020-11-30 13:05:00|7035.4|7033.6|7037.6|7035.8|7038|7036.2|7035.3|7033.5|283
1606741800000|2020-11-30 13:10:00|7037.7|7035.9|7037.3|7035.5|7040|7037.5|7036.3|7034.5|239
1606742100000|2020-11-30 13:15:00|7037.6|7035.8|7039|7037.2|7040.6|7038.8|7036.6|7034.8|324
1606742400000|2020-11-30 13:20:00|7039.1|7037.3|7040.1|7038.3|7041|7039.2|7035.4|7033.6|384
1606742700000|2020-11-30 13:25:00|7040|7038.2|7041.2|7039.4|7041.3|7039.5|7038.5|7036.7|370
1606743000000|2020-11-30 13:30:00|7041.3|7039.5|7039.8|7038|7041.6|7039.8|7039.2|7037.4|304
1606743300000|2020-11-30 13:35:00|7039.9|7038.1|7039.1|7037.3|7041.1|7039.3|7038.4|7036.6|218
1606743600000|2020-11-30 13:40:00|7039|7037.2|7038.3|7036.5|7039.5|7037.7|7037.3|7035.5|225
1606743900000|2020-11-30 13:45:00|7038.9|7037.1|7041|7039.2|7041.1|7039.3|7037.4|7035.6|341
1606744200000|2020-11-30 13:50:00|7040.9|7039.1|7043.5|7041.7|7044.2|7042.4|7039.5|7037.7|326
1606744500000|2020-11-30 13:55:00|7043.7|7041.9|7044|7042.2|7045.2|7043.4|7041.2|7039.4|361
1606744800000|2020-11-30 14:00:00|7043.8|7042|7047.9|7046.1|7048|7046.2|7042|7040.2|392
1606745100000|2020-11-30 14:05:00|7048.5|7046.7|7045|7043.2|7049|7047.2|7045|7043.2|350
1606745400000|2020-11-30 14:10:00|7045.2|7043.4|7043.4|7041.6|7045.2|7043.4|7040|7038.2|429
1606745700000|2020-11-30 14:15:00|7043.3|7041.5|7043.1|7041.3|7044.3|7042.5|7040.8|7039|387
1606746000000|2020-11-30 14:20:00|7043|7041.2|7045.8|7044|7046.3|7044.5|7043|7041.2|313
1606746300000|2020-11-30 14:25:00|7045.7|7043.9|7046.1|7044.3|7048|7046.2|7044.9|7043.1|327
1606746600000|2020-11-30 14:30:00|7046|7044.2|7038.8|7035.8|7051|7049.2|7037.2|7034.5|462
1606746900000|2020-11-30 14:35:00|7039.1|7036.1|7044.2|7042.4|7044.2|7042.4|7039.1|7036.1|466
1606747200000|2020-11-30 14:40:00|7044.1|7042.3|7038.4|7035.4|7045.6|7043.8|7037.8|7035.4|310
1606747500000|2020-11-30 14:45:00|7038.5|7035.5|7035.4|7033.6|7039.5|7037.1|7033.2|7031.4|409
1606747800000|2020-11-30 14:50:00|7035.3|7033.5|7042.1|7040.3|7042.4|7040.6|7035.3|7033.5|420
1606748100000|2020-11-30 14:55:00|7042|7040.2|7044.9|7041.9|7045.3|7043.5|7042|7040.2|291
1606748400000|2020-11-30 15:00:00|7044.4|7042.6|7046.2|7044.4|7048.2|7046.4|7044.3|7042.5|417
1606748700000|2020-11-30 15:05:00|7046.1|7044.3|7045.2|7043.4|7048.6|7046.8|7042.2|7040.4|500
1606749000000|2020-11-30 15:10:00|7045.1|7043.3|7050.2|7048.4|7051.8|7049.6|7044|7042.2|448
1606749300000|2020-11-30 15:15:00|7050.1|7048.3|7046|7044.2|7051.7|7049.9|7044.9|7043.1|433
1606749600000|2020-11-30 15:20:00|7046.1|7044.3|7046.2|7044.4|7047.5|7045.7|7043.9|7042.1|447
1606749900000|2020-11-30 15:25:00|7046.7|7044.9|7045.8|7042.8|7047.8|7046|7044.1|7042.3|390
1606750200000|2020-11-30 15:30:00|7045.2|7043.4|7038.8|7037|7046.1|7043.9|7037.4|7035.6|532
1606750500000|2020-11-30 15:35:00|7038.7|7036.9|7037.6|7035.8|7041.3|7039.5|7036.5|7034.7|443
1606750800000|2020-11-30 15:40:00|7037.5|7035.7|7033.3|7031.5|7043.9|7041.8|7033.1|7031.3|563
1606751100000|2020-11-30 15:45:00|7033.4|7031.6|7030.6|7028.8|7034.9|7033.1|7029|7027.2|611
1606751400000|2020-11-30 15:50:00|7030.7|7028.9|7041.3|7039.5|7041.7|7039.7|7027.2|7024.7|522
1606751700000|2020-11-30 15:55:00|7040.8|7039|7028.2|7026.4|7040.8|7039|7027.2|7025.4|624
1606752000000|2020-11-30 16:00:00|7028.1|7026.3|7021|7019.2|7031.2|7029|7020|7017.7|599
1606752300000|2020-11-30 16:05:00|7020.9|7019.1|7017.1|7015.3|7021.2|7019.4|7013.9|7012.1|423
1606752600000|2020-11-30 16:10:00|7017.2|7015.4|7019.9|7018.1|7020.3|7018.5|7016.1|7014.3|401
1606752900000|2020-11-30 16:15:00|7020|7018.2|7016.4|7014.6|7021.4|7019.6|7016.2|7014.4|432
1606753200000|2020-11-30 16:20:00|7016.5|7014.7|7019|7017.2|7020.6|7018.5|7016.5|7014.7|371
1606753500000|2020-11-30 16:25:00|7018.9|7017.1|7014.1|7012.3|7018.9|7017.1|7013.9|7012.1|335
1606753800000|2020-11-30 16:30:00|7014|7012.2|7014|7012.2|7018.7|7016.4|7012.9|7011.1|420
1606754100000|2020-11-30 16:35:00|7014.1|7012.3|7017.9|7016.1|7019.4|7017.6|7013.6|7011.8|387
1606754400000|2020-11-30 16:40:00|7017.8|7016|7017.9|7016.1|7018.2|7016.4|7015.1|7013.3|384
1606754700000|2020-11-30 16:45:00|7018|7016.2|7016|7014.2|7018.7|7016.9|7014.3|7012.5|345
1606755000000|2020-11-30 16:50:00|7015.9|7014.1|7016|7014.2|7017.1|7015.3|7014.7|7012.7|321
1606755300000|2020-11-30 16:55:00|7016.1|7014.3|7017.3|7015.5|7019.1|7017.3|7015.6|7013.8|354
1606755600000|2020-11-30 17:00:00|7017.4|7015.6|7020.1|7018.3|7020.5|7018.7|7016.3|7014.5|298
1606755900000|2020-11-30 17:05:00|7020.2|7018.4|7021.2|7019.4|7021.4|7019.6|7018.5|7016.7|350
1606756200000|2020-11-30 17:10:00|7021.3|7019.5|7023.5|7021.7|7024.1|7021.9|7021.3|7019.1|309
1606756500000|2020-11-30 17:15:00|7023.4|7021.6|7023.7|7021.9|7025.7|7023.9|7023.2|7021.4|302
1606756800000|2020-11-30 17:20:00|7023.9|7022.1|7025.6|7023.8|7025.7|7023.9|7022.7|7020.9|313
1606757100000|2020-11-30 17:25:00|7025.5|7023.7|7025.1|7023.3|7026.9|7025.1|7024.1|7022.3|291
1606757400000|2020-11-30 17:30:00|7025|7023.2|7026.9|7025.1|7026.9|7025.1|7023.6|7021.8|317
1606757700000|2020-11-30 17:35:00|7027.1|7025.3|7027.1|7025.3|7028.5|7026.7|7026.8|7024.9|218
1606758000000|2020-11-30 17:40:00|7027|7025.2|7027.3|7025.5|7028.8|7027|7026.3|7024.5|295
1606758300000|2020-11-30 17:45:00|7027.2|7025.4|7028.4|7026.6|7029.9|7028.1|7027.2|7025.4|260
1606758600000|2020-11-30 17:50:00|7028.5|7026.7|7029.2|7027.4|7030.3|7028.5|7027|7025.2|196
1606758900000|2020-11-30 17:55:00|7029.3|7027.5|7029.9|7026.9|7030.2|7028.2|7029|7026.9|233
1606759200000|2020-11-30 18:00:00|7030|7027|7029.2|7027.4|7031|7028.7|7029|7026.8|150
1606759500000|2020-11-30 18:05:00|7029|7027.2|7029|7027.2|7030.2|7028.4|7028.9|7026.7|112
1606759800000|2020-11-30 18:10:00|7029.1|7027.3|7026|7024.2|7029.1|7027.3|7025.2|7023.4|117
1606760100000|2020-11-30 18:15:00|7026.1|7024.3|7027.2|7025.4|7027.7|7025.9|7025.4|7023.6|146
1606760400000|2020-11-30 18:20:00|7027.1|7025.3|7028.8|7027|7028.9|7027|7026.2|7023.8|130
1606760700000|2020-11-30 18:25:00|7028.7|7026.9|7030|7028.2|7030.9|7028.7|7028.1|7025.7|189
1606761000000|2020-11-30 18:30:00|7030.1|7028.3|7029.1|7027.3|7030.2|7028.4|7029|7026.6|101
1606761300000|2020-11-30 18:35:00|7029|7027.2|7029.1|7027.3|7029.8|7027.7|7028|7025.6|102
1606761600000|2020-11-30 18:40:00|7029.2|7027.4|7029.1|7027.3|7029.2|7027.4|7028.6|7026.8|88
1606761900000|2020-11-30 18:45:00|7029|7027.2|7029.7|7027.9|7030.3|7028.2|7027.1|7025.3|114
1606762200000|2020-11-30 18:50:00|7029.6|7027.8|7029.1|7027.3|7029.9|7028.1|7028.6|7026.4|141
1606762500000|2020-11-30 18:55:00|7029|7027.2|7027.1|7025.3|7029.3|7027.2|7026.1|7024.3|85
1606762800000|2020-11-30 19:00:00|7027.2|7025.4|7026.6|7023.6|7027.9|7025.7|7026.1|7023.6|142
1606763100000|2020-11-30 19:05:00|7026.7|7023.7|7025.4|7023.6|7026.7|7024.3|7023.7|7021.8|142
1606763400000|2020-11-30 19:10:00|7025.3|7023.5|7025.8|7022.8|7026.1|7024.3|7024.9|7022.8|134
1606763700000|2020-11-30 19:15:00|7025.9|7022.9|7024|7022.2|7025.9|7023.8|7023.1|7021.3|138
1606764000000|2020-11-30 19:20:00|7023.9|7022.1|7024|7022.2|7024.7|7022.9|7023|7021.2|107
1606764300000|2020-11-30 19:25:00|7024.1|7022.3|7023.1|7021.3|7024.8|7022.4|7022.9|7021.1|102
1606764600000|2020-11-30 19:30:00|7023|7021.2|7019.3|7017.5|7023.6|7021.3|7019|7017.2|182
1606764900000|2020-11-30 19:35:00|7019.2|7017.4|7020.2|7018.4|7021.9|7019.6|7019.2|7017.4|167
1606765200000|2020-11-30 19:40:00|7020.1|7018.3|7019|7017.2|7020.9|7018.5|7018.5|7016.6|120
1606765500000|2020-11-30 19:45:00|7019.1|7017.3|7019.8|7018|7021.4|7018.9|7018.1|7016.3|166
1606765800000|2020-11-30 19:50:00|7019.7|7017.9|7019.1|7017.3|7021.7|7019.4|7018.8|7016.8|151
1606766100000|2020-11-30 19:55:00|7019|7017.2|7025.4|7022.4|7025.4|7023.1|7019|7017.2|261
1606766400000|2020-11-30 20:00:00|7024.7|7022.9|7021|7019.2|7025.3|7022.9|7020|7017.7|233
1606766700000|2020-11-30 20:05:00|7021.6|7018.6|7020|7018.2|7021.7|7019.4|7019.6|7017.5|124
1606767000000|2020-11-30 20:10:00|7020.1|7018.3|7017.7|7014.7|7020.6|7018.3|7016.4|7014.1|152
1606767300000|2020-11-30 20:15:00|7017.2|7015.4|7017.9|7014.9|7018.9|7016.6|7017.1|7014.7|214
1606767600000|2020-11-30 20:20:00|7017.8|7014.8|7017.2|7015.4|7018|7015.7|7016.2|7013.9|201
1606767900000|2020-11-30 20:25:00|7017.1|7015.3|7014.9|7013.1|7017.2|7015.4|7014.3|7011.7|115
1606768200000|2020-11-30 20:30:00|7015.1|7013.3|7016.8|7015|7017.9|7015.9|7014.8|7012.7|169
1606768500000|2020-11-30 20:35:00|7016.9|7015.1|7018.3|7016.5|7018.8|7016.5|7016|7014.2|175
1606768800000|2020-11-30 20:40:00|7018.1|7016.3|7017.5|7014.5|7019.1|7017.3|7016.8|7014.4|214
1606769100000|2020-11-30 20:45:00|7017.6|7014.6|7016.7|7013.7|7017.7|7015.3|7015.9|7013.3|139
1606769400000|2020-11-30 20:50:00|7016.6|7013.6|7015.8|7014|7017.7|7015.2|7015|7013|193
1606769700000|2020-11-30 20:55:00|7015.7|7013.9|7012.6|7010.8|7015.8|7013.9|7012.4|7010.2|180
1606770000000|2020-11-30 21:00:00|7012.7|7010.9|7015.2|7013.4|7016|7014.1|7012.3|7009.9|231
1606770300000|2020-11-30 21:05:00|7015.1|7013.3|7015.1|7013.3|7016.2|7014.4|7014.1|7011.8|174
1606770600000|2020-11-30 21:10:00|7015|7013.2|7015|7013.2|7015.6|7013.3|7014.3|7012.3|132
1606770900000|2020-11-30 21:15:00|7014.9|7013.1|7014.5|7011.5|7015|7013.2|7012.8|7010.2|138
1606771200000|2020-11-30 21:20:00|7014|7012.2|7014.9|7013.1|7015.6|7013.4|7013.9|7011.6|89
1606771500000|2020-11-30 21:25:00|7014.8|7013|7013|7011.2|7015.2|7013.4|7012.6|7010.4|120
1606771800000|2020-11-30 21:30:00|7012.9|7011.1|7013.1|7011.3|7013.8|7011.7|7012.9|7010.5|136
1606772100000|2020-11-30 21:35:00|7013|7011.2|7013.6|7011.8|7013.8|7011.9|7012.8|7010.5|106
1606772400000|2020-11-30 21:40:00|7013.5|7011.7|7013.3|7010.3|7014.6|7012.3|7012.2|7009.7|157
1606772700000|2020-11-30 21:45:00|7013.2|7010.2|7011.7|7008.7|7013.3|7010.7|7010.6|7008.3|211
1606773000000|2020-11-30 21:50:00|7012|7009|7012.1|7009.1|7012.6|7009.6|7010.7|7008.2|193
1606773300000|2020-11-30 21:55:00|7011.7|7008.7|7015.4|7011.4|7015.4|7011.8|7011.7|7008.7|202
1606773600000|2020-11-30 22:00:00|7015.5|7011.5|7018|7014|7019.3|7015.3|7013.3|7009.6|47
1606773900000|2020-11-30 22:05:00|7018.1|7014.1|7015.6|7011.6|7018.9|7014.9|7015.5|7011.5|123
1606774200000|2020-11-30 22:10:00|7017.6|7013.6|7017.6|7013.6|7018.5|7014.5|7014.5|7010.5|193
1606774500000|2020-11-30 22:15:00|7017.4|7013.4|7018.9|7014.9|7018.9|7014.9|7016.7|7012.7|96
1606774800000|2020-11-30 22:20:00|7018.3|7014.3|7018.2|7014.2|7018.8|7014.8|7016|7012|187
1606775100000|2020-11-30 22:25:00|7018.4|7014.4|7021.3|7017.3|7022.7|7018.9|7018.3|7014.3|197
1606775400000|2020-11-30 22:30:00|7021.1|7017.1|7015.9|7011.9|7021.1|7017.1|7014.8|7010.8|317
1606775700000|2020-11-30 22:35:00|7015.8|7011.8|7016|7012.7|7017.1|7014.1|7014.9|7010.9|166
1606776000000|2020-11-30 22:40:00|7016.1|7013|7016.2|7013.2|7017.5|7014.5|7015.8|7011.9|247
1606776300000|2020-11-30 22:45:00|7016.3|7013.3|7014|7010.8|7016.3|7013.3|7013|7009.3|262
1606776600000|2020-11-30 22:50:00|7014.1|7010.9|7013.4|7010.4|7014.4|7011.4|7013.1|7010.1|216
1606776900000|2020-11-30 22:55:00|7013.3|7010.3|7012.6|7009.6|7013.4|7010.4|7012.4|7009.4|151
1606777200000|2020-11-30 23:00:00|7014.3|7011.3|7015.5|7012.5|7016.7|7013.7|7013.8|7010.8|295
1606777500000|2020-11-30 23:05:00|7015.6|7012.6|7015.6|7012.6|7016.3|7013.6|7014.4|7011.4|163
1606777800000|2020-11-30 23:10:00|7015.7|7012.7|7015.5|7012.5|7015.7|7012.8|7014.4|7011.5|193
1606778100000|2020-11-30 23:15:00|7015.6|7012.6|7015.7|7012.7|7015.9|7013|7014|7011.5|163
1606778400000|2020-11-30 23:20:00|7015.8|7012.8|7015|7012|7015.9|7013.5|7014.7|7011.8|102
1606778700000|2020-11-30 23:25:00|7014.9|7011.9|7015.2|7012.2|7015.5|7013|7013.7|7011.4|181
1606779000000|2020-11-30 23:30:00|7015.3|7012.3|7017.4|7014.4|7017.6|7015.3|7014.4|7012|227
1606779300000|2020-11-30 23:35:00|7017.5|7014.5|7020.1|7017.1|7020.2|7018.4|7016.9|7014.4|227
1606779600000|2020-11-30 23:40:00|7019.7|7017.9|7020.7|7018.9|7021.5|7019|7019.3|7016.7|221
1606779900000|2020-11-30 23:45:00|7021.6|7018.6|7024.4|7021.4|7025.4|7022.9|7020.7|7018.2|204
1606780200000|2020-11-30 23:50:00|7024.5|7021.5|7021.3|7018.3|7024.5|7022|7019.6|7017.2|271
1606780500000|2020-11-30 23:55:00|7021.2|7018.2|7020.4|7017.4|7021.4|7019|7018.8|7016.3|182
1606780800000|2020-12-01 00:00:00|7020.5|7017.5|7020.9|7019.1|7021.6|7019.3|7019.9|7017.4|255
1606781100000|2020-12-01 00:05:00|7020.8|7019|7023.1|7020.1|7023.1|7020.2|7020.2|7018.1|225
1606781400000|2020-12-01 00:10:00|7023|7020|7022.9|7021.1|7023.5|7021.1|7021.1|7019|249
1606781700000|2020-12-01 00:15:00|7023.2|7021.4|7023.4|7021.6|7024|7021.7|7021|7019.2|196
1606782000000|2020-12-01 00:20:00|7023.3|7021.5|7024|7022.2|7024.7|7022.5|7023.1|7021.3|121
1606782300000|2020-12-01 00:25:00|7024.9|7023.1|7027.2|7024.2|7028.1|7025.7|7024.9|7023.1|178
1606782600000|2020-12-01 00:30:00|7027.5|7024.5|7028.8|7027|7029.1|7027.3|7026.9|7024.5|170
1606782900000|2020-12-01 00:35:00|7028.9|7027.1|7028.8|7027|7029.3|7027.2|7028|7025.9|178
1606783200000|2020-12-01 00:40:00|7028.7|7026.9|7026.5|7023.5|7030.2|7028.4|7025.7|7023.4|232
1606783500000|2020-12-01 00:45:00|7026.4|7023.4|7024.9|7023.1|7026.7|7024.3|7023.9|7021.6|196
1606783800000|2020-12-01 00:50:00|7025|7023.2|7026.2|7023.2|7026.3|7024.3|7024.8|7022.9|262
1606784100000|2020-12-01 00:55:00|7026.6|7023.6|7028.8|7027|7031.9|7029.4|7026.2|7023.6|312
1606784400000|2020-12-01 01:00:00|7028.7|7026.9|7026.8|7023.8|7030|7027.9|7025|7023.2|279
1606784700000|2020-12-01 01:05:00|7026.7|7023.7|7025.1|7023.3|7027.1|7024.8|7024.5|7022.4|250
1606785000000|2020-12-01 01:10:00|7025|7023.2|7026.7|7023.7|7027.5|7025.3|7024.8|7023|189
1606785300000|2020-12-01 01:15:00|7026.5|7023.5|7025.1|7022.1|7028.9|7026.7|7024.3|7022.1|271
1606785600000|2020-12-01 01:20:00|7025.2|7022.2|7024.7|7022.9|7027.1|7024.9|7024.5|7022.2|177
1606785900000|2020-12-01 01:25:00|7024.6|7022.8|7023.9|7022.1|7025.5|7023.2|7022.8|7021|168
1606786200000|2020-12-01 01:30:00|7023.5|7021.7|7023.5|7020.5|7024.2|7022.1|7021.3|7019.1|244
1606786500000|2020-12-01 01:35:00|7022.9|7021.1|7022.4|7019.4|7023.6|7021.3|7021.8|7019.4|195
1606786800000|2020-12-01 01:40:00|7022.5|7019.5|7023.6|7020.6|7023.7|7020.9|7021.8|7019.5|123
1606787100000|2020-12-01 01:45:00|7023.5|7020.5|7022.6|7020.8|7024.7|7022.4|7022|7020.1|172
1606787400000|2020-12-01 01:50:00|7022.7|7020.9|7024|7022.2|7025.2|7023.4|7021.8|7020|237
1606787700000|2020-12-01 01:55:00|7023.9|7022.1|7022.8|7021|7024|7022.2|7022.7|7020.9|139
1606788000000|2020-12-01 02:00:00|7022.7|7020.9|7022.9|7021.1|7023.4|7021.6|7022.5|7020.7|165
1606788300000|2020-12-01 02:05:00|7023|7021.2|7022.8|7021|7023.8|7022|7022.7|7020.9|177
1606788600000|2020-12-01 02:10:00|7022.7|7020.9|7020.7|7018.9|7022.8|7021|7020.6|7018.2|185
1606788900000|2020-12-01 02:15:00|7020.8|7019|7022.8|7021|7023.9|7021.5|7020.6|7018.8|140
1606789200000|2020-12-01 02:20:00|7022.7|7020.9|7022.9|7021.1|7023.7|7021.6|7021.7|7019.9|170
1606789500000|2020-12-01 02:25:00|7022.8|7021|7024.9|7023.1|7025|7023.2|7022.8|7020.5|172
1606789800000|2020-12-01 02:30:00|7025|7023.2|7026|7024.2|7026.7|7024.4|7024.1|7022.2|208
1606790100000|2020-12-01 02:35:00|7026.1|7024.3|7026.5|7024.7|7027.8|7026|7025.9|7023.9|230
1606790400000|2020-12-01 02:40:00|7026.4|7024.6|7028.8|7027|7028.9|7027.1|7026.4|7024.6|218
1606790700000|2020-12-01 02:45:00|7028.7|7026.9|7027.8|7026|7030.6|7028.2|7027.1|7025.2|227
1606791000000|2020-12-01 02:50:00|7027.7|7025.9|7033.3|7031.5|7033.5|7031.7|7027.7|7025.9|264
1606791300000|2020-12-01 02:55:00|7033.4|7031.6|7032.6|7030.8|7034.2|7032|7031.7|7029.9|197
1606791600000|2020-12-01 03:00:00|7032.7|7030.9|7031.7|7029.9|7033.7|7031.3|7031.5|7029.3|185
1606791900000|2020-12-01 03:05:00|7031.6|7029.8|7031.7|7029.9|7032.8|7031|7031.6|7029.6|186
1606792200000|2020-12-01 03:10:00|7031.6|7029.8|7035|7033.2|7035|7033.2|7031.6|7029.8|200
1606792500000|2020-12-01 03:15:00|7034.8|7033|7035.3|7033.5|7037|7035.2|7034.8|7033|199
1606792800000|2020-12-01 03:20:00|7035.4|7033.6|7031.7|7029.9|7036.3|7034.4|7031.6|7029.8|243
1606793100000|2020-12-01 03:25:00|7031.8|7030|7033.4|7030.4|7034.5|7031.7|7030.9|7028.8|234
1606793400000|2020-12-01 03:30:00|7033.5|7030.5|7034.4|7031.4|7035.2|7032.7|7031.8|7029.4|272
1606793700000|2020-12-01 03:35:00|7034.5|7031.5|7038.4|7036.6|7039.2|7037.1|7033.9|7031.5|273
1606794000000|2020-12-01 03:40:00|7038.5|7036.7|7038.6|7036.8|7041.1|7039.3|7038.3|7036.5|275
1606794300000|2020-12-01 03:45:00|7038.7|7036.9|7037|7035.2|7039.2|7037.4|7036.9|7034.8|146
1606794600000|2020-12-01 03:50:00|7037.1|7035.3|7036|7034.2|7037.1|7035.3|7034.3|7032.5|146
1606794900000|2020-12-01 03:55:00|7035.9|7034.1|7036.9|7035.1|7037.3|7035.3|7034.7|7032.9|144
1606795200000|2020-12-01 04:00:00|7036.8|7035|7039.2|7037.4|7040.6|7038.8|7036.7|7034.5|166
1606795500000|2020-12-01 04:05:00|7039.1|7037.3|7041|7039.2|7041.1|7039.3|7038.9|7037.1|129
1606795800000|2020-12-01 04:10:00|7041.1|7039.3|7042|7040.2|7043.2|7041.4|7040.2|7038.4|206
1606796100000|2020-12-01 04:15:00|7041.4|7039.6|7040.1|7038.3|7041.5|7039.7|7039.9|7038.1|221
1606796400000|2020-12-01 04:20:00|7040|7038.2|7039.5|7037.7|7041.4|7039.6|7039.5|7037.7|188
1606796700000|2020-12-01 04:25:00|7039.6|7037.8|7039.5|7036.5|7041.2|7038.7|7038.8|7036.4|165
1606797000000|2020-12-01 04:30:00|7039.6|7036.6|7038|7036.2|7039.8|7038|7037.6|7035.3|212
1606797300000|2020-12-01 04:35:00|7038.1|7036.3|7038.3|7036.5|7038.7|7036.9|7037.7|7035.6|118
1606797600000|2020-12-01 04:40:00|7038.2|7036.4|7038.5|7036.7|7040.1|7037.6|7037.4|7035.2|154
1606797900000|2020-12-01 04:45:00|7038.4|7036.6|7037.6|7035.8|7039.5|7037.3|7037.5|7035.4|169
1606798200000|2020-12-01 04:50:00|7037.7|7035.9|7035.6|7033.8|7038.1|7036.3|7035.6|7033.2|162
1606798500000|2020-12-01 04:55:00|7035.7|7033.9|7036.8|7035|7036.9|7035.1|7035.5|7033.4|140
1606798800000|2020-12-01 05:00:00|7036.7|7034.9|7035.5|7033.7|7037.1|7035.3|7035.2|7033.4|155
1606799100000|2020-12-01 05:05:00|7035.6|7033.8|7035.5|7033.7|7035.6|7033.8|7034.1|7032.3|209
1606799400000|2020-12-01 05:10:00|7035.6|7033.8|7036.9|7035.1|7037.5|7035.7|7035.3|7033.5|146
1606799700000|2020-12-01 05:15:00|7037|7035.2|7037.3|7035.5|7037.9|7035.5|7035.6|7033.2|124
1606800000000|2020-12-01 05:20:00|7037.2|7035.4|7037|7035.2|7037.4|7035.6|7036.4|7034.6|156
1606800300000|2020-12-01 05:25:00|7037.1|7035.3|7034.6|7032.8|7037.1|7035.3|7034.6|7032.8|174
1606800600000|2020-12-01 05:30:00|7034.7|7032.9|7034.9|7033.1|7035.4|7033.6|7034.2|7032.4|154
1606800900000|2020-12-01 05:35:00|7035|7033.2|7034.1|7032.3|7036.4|7034.6|7034|7032.2|196
1606801200000|2020-12-01 05:40:00|7034|7032.2|7034.6|7032.8|7035.7|7033.9|7034|7032.2|147
1606801500000|2020-12-01 05:45:00|7034.7|7032.9|7033.9|7032.1|7035.2|7033.4|7033.8|7032|137
1606801800000|2020-12-01 05:50:00|7033.8|7032|7033.4|7031.6|7033.9|7032.1|7033.1|7031.3|100
1606802100000|2020-12-01 05:55:00|7033.3|7031.5|7034.8|7033|7035.1|7033.3|7033.1|7031.3|155
1606802400000|2020-12-01 06:00:00|7034.7|7032.9|7035.7|7033.9|7035.9|7034.1|7033.6|7031.8|141
1606802700000|2020-12-01 06:05:00|7035.8|7034|7033.8|7032|7035.8|7034|7033.3|7031.5|134
1606803000000|2020-12-01 06:10:00|7033.9|7032.1|7034.1|7032.3|7034.7|7032.9|7033.7|7031.9|129
1606803300000|2020-12-01 06:15:00|7034|7032.2|7034|7032.2|7034.6|7032.8|7033.7|7031.9|100
1606803600000|2020-12-01 06:20:00|7034.1|7032.3|7033.6|7031.8|7034.4|7032.6|7033.6|7031.8|123
1606803900000|2020-12-01 06:25:00|7033.7|7031.9|7035.9|7034.1|7035.9|7034.1|7033.6|7031.8|118
1606804200000|2020-12-01 06:30:00|7035.8|7034|7036|7034.2|7036.7|7034.9|7034.2|7032|211
1606804500000|2020-12-01 06:35:00|7036.1|7034.3|7035.7|7033.9|7036.8|7035|7035.2|7033.4|135
1606804800000|2020-12-01 06:40:00|7035.8|7034|7033.3|7031.5|7036|7034.2|7033.2|7030.9|128
1606805100000|2020-12-01 06:45:00|7033.9|7030.9|7033.3|7031.5|7034.2|7032|7032.9|7030.6|136
1606805400000|2020-12-01 06:50:00|7033.2|7031.4|7030.7|7028.9|7033.2|7031.4|7030.6|7028.6|199
1606805700000|2020-12-01 06:55:00|7030.8|7029|7030.8|7029|7031.7|7029.9|7030.5|7028.4|187
1606806000000|2020-12-01 07:00:00|7031.4|7028.4|7034.8|7033|7035.9|7034.1|7029.3|7027.5|282
1606806300000|2020-12-01 07:05:00|7034.9|7033.1|7035.5|7033.7|7035.7|7033.9|7033.5|7031.7|262
1606806600000|2020-12-01 07:10:00|7035.4|7033.6|7036.8|7035|7038.6|7036.8|7034.8|7033|308
1606806900000|2020-12-01 07:15:00|7036.7|7034.9|7038.6|7036.8|7038.6|7036.8|7036|7034.2|214
1606807200000|2020-12-01 07:20:00|7038.5|7036.7|7038.9|7037.1|7039.7|7037.9|7037.6|7035.7|276
1606807500000|2020-12-01 07:25:00|7039|7037.2|7037|7035.2|7039|7037.2|7036.4|7034.1|237
1606807800000|2020-12-01 07:30:00|7037.1|7035.3|7038.1|7036.3|7038.9|7036.8|7036.6|7034.8|236
1606808100000|2020-12-01 07:35:00|7038|7036.2|7038.2|7036.4|7040|7038.2|7037.7|7035.9|173
1606808400000|2020-12-01 07:40:00|7038.1|7036.3|7038.6|7036.8|7039.5|7037.2|7037|7035.2|240
1606808700000|2020-12-01 07:45:00|7038.5|7036.7|7039.2|7037.4|7039.7|7037.9|7037.6|7035.8|247
1606809000000|2020-12-01 07:50:00|7039.1|7037.3|7040.2|7038.4|7041.6|7039.4|7038.9|7037.1|239
1606809300000|2020-12-01 07:55:00|7040|7038.2|7037.9|7036.1|7040.7|7038.4|7037.6|7035.8|282
1606809600000|2020-12-01 08:00:00|7037.8|7036|7041.7|7039.9|7041.7|7039.9|7036.2|7034.4|329
1606809900000|2020-12-01 08:05:00|7041.6|7039.8|7042|7040.2|7046.1|7044.3|7041.3|7039.1|408
1606810200000|2020-12-01 08:10:00|7041.9|7040.1|7037.6|7035.8|7043.8|7042|7036.9|7035.1|357
1606810500000|2020-12-01 08:15:00|7037.8|7036|7037.3|7035.5|7038.4|7036.6|7035.9|7034.1|347
1606810800000|2020-12-01 08:20:00|7037.2|7035.4|7040|7038.2|7040.9|7039.1|7037.2|7035.4|293
1606811100000|2020-12-01 08:25:00|7040.1|7038.3|7044|7042.2|7044.8|7042.4|7039.5|7037.1|200
1606811400000|2020-12-01 08:30:00|7043.9|7042.1|7048.2|7046.4|7048.3|7046.5|7043.9|7041.7|275
1606811700000|2020-12-01 08:35:00|7048.1|7046.3|7049.6|7046.6|7049.8|7048|7047.7|7045.5|324
1606812000000|2020-12-01 08:40:00|7049.1|7047.3|7047|7045.2|7050.2|7047.7|7046.4|7044.3|344
1606812300000|2020-12-01 08:45:00|7047.1|7045.3|7047.6|7045.8|7048.3|7046.5|7046.1|7044.3|279
1606812600000|2020-12-01 08:50:00|7047.7|7045.9|7046.7|7044.9|7048.9|7047.1|7045.9|7043.6|243
1606812900000|2020-12-01 08:55:00|7046.6|7044.8|7044.6|7041.6|7048.1|7046|7043.8|7041.5|331
1606813200000|2020-12-01 09:00:00|7044.5|7041.5|7044.3|7042.5|7046.1|7044.3|7043.2|7041.4|352
1606813500000|2020-12-01 09:05:00|7044.4|7042.6|7042.8|7041|7044.4|7042.6|7041.9|7040|335
1606813800000|2020-12-01 09:10:00|7042.9|7041.1|7042|7040.2|7043.2|7041.4|7039.5|7037.7|310
1606814100000|2020-12-01 09:15:00|7042.1|7040.3|7041.9|7040.1|7044|7042.2|7040.9|7039.1|308
1606814400000|2020-12-01 09:20:00|7042.1|7040.3|7042.2|7040.4|7044|7042.2|7041.4|7039.6|253
1606814700000|2020-12-01 09:25:00|7042.1|7040.3|7041.9|7040.1|7043.4|7041.1|7040.4|7038.5|205
1606815000000|2020-12-01 09:30:00|7042|7040.2|7038|7036.2|7042|7040.2|7037.9|7036.1|273
1606815300000|2020-12-01 09:35:00|7037.9|7036.1|7035.9|7034.1|7039.2|7037.4|7035.5|7033.7|332
1606815600000|2020-12-01 09:40:00|7035.8|7034|7036.4|7033.4|7037.7|7035.9|7033.4|7030.9|438
1606815900000|2020-12-01 09:45:00|7036.5|7033.5|7031.9|7030.1|7036.5|7034|7031.2|7029.3|285
1606816200000|2020-12-01 09:50:00|7032|7030.2|7034.1|7032.3|7035.2|7033|7032|7029.6|291
1606816500000|2020-12-01 09:55:00|7034.2|7032.4|7034.7|7031.7|7035.6|7033|7032|7030.2|216
1606816800000|2020-12-01 10:00:00|7034.6|7031.6|7033.1|7031.3|7034.7|7032.5|7029.4|7027.6|296
1606817100000|2020-12-01 10:05:00|7033.2|7031.4|7034.5|7032.7|7036|7034.2|7032.7|7030.9|252
1606817400000|2020-12-01 10:10:00|7034.6|7032.8|7031.5|7029.7|7035|7033.2|7031.5|7029.5|218
1606817700000|2020-12-01 10:15:00|7031.6|7029.8|7031.3|7029.5|7031.8|7030|7029.8|7028|269
1606818000000|2020-12-01 10:20:00|7031.4|7029.6|7033.2|7031.4|7034.7|7032.6|7031.2|7029.4|240
1606818300000|2020-12-01 10:25:00|7033.3|7031.5|7032.2|7030.4|7034|7032.2|7031.9|7029.5|268
1606818600000|2020-12-01 10:30:00|7032.8|7031|7030.9|7029.1|7033.6|7031.4|7030.1|7028.3|269
1606818900000|2020-12-01 10:35:00|7031|7029.2|7031.3|7029.5|7033.7|7031.7|7030.9|7029.1|286
1606819200000|2020-12-01 10:40:00|7031.4|7029.6|7030.9|7029.1|7032.1|7030.1|7029.6|7027.5|304
1606819500000|2020-12-01 10:45:00|7031|7029.2|7030|7028.2|7031.6|7029.2|7028.4|7026.6|261
1606819800000|2020-12-01 10:50:00|7029.9|7028.1|7029.9|7028.1|7030.8|7028.4|7027.3|7025.5|222
1606820100000|2020-12-01 10:55:00|7030|7028.2|7030.1|7028.3|7031.2|7029.4|7028.4|7026|229
1606820400000|2020-12-01 11:00:00|7030.6|7027.6|7028.7|7025.7|7030.6|7028.2|7026.6|7024.5|260
1606820700000|2020-12-01 11:05:00|7028.6|7025.6|7029|7027.2|7030.5|7028.7|7027|7025.2|236
1606821000000|2020-12-01 11:10:00|7028.9|7027.1|7028|7026.2|7030.2|7028.4|7027.1|7025.3|245
1606821300000|2020-12-01 11:15:00|7028.1|7026.3|7030.1|7028.3|7031.2|7029.4|7027.9|7026.1|267
1606821600000|2020-12-01 11:20:00|7030|7028.2|7028.5|7026.7|7031.6|7029.8|7028.1|7026.3|262
1606821900000|2020-12-01 11:25:00|7028.4|7026.6|7031.5|7028.5|7033.8|7031.6|7028.4|7026.6|298
1606822200000|2020-12-01 11:30:00|7030.8|7029|7032|7030.2|7033.6|7031.3|7029.9|7027.7|320
1606822500000|2020-12-01 11:35:00|7032.1|7030.3|7032.5|7029.5|7033.9|7031.6|7031.2|7029.2|321
1606822800000|2020-12-01 11:40:00|7032.7|7029.7|7032.7|7030.9|7033.9|7031.5|7031.3|7029.2|345
1606823100000|2020-12-01 11:45:00|7032.9|7031.1|7035.4|7032.4|7035.5|7033.3|7032|7029.4|236
1606823400000|2020-12-01 11:50:00|7035.5|7032.5|7035.3|7033.5|7036.7|7034.3|7034.1|7032.1|263
1606823700000|2020-12-01 11:55:00|7035.4|7033.6|7035|7033.2|7036.9|7034.6|7033.5|7031.7|290
1606824000000|2020-12-01 12:00:00|7034.9|7033.1|7035.8|7034|7037.1|7035.3|7034.1|7032.3|363
1606824300000|2020-12-01 12:05:00|7035.7|7033.9|7034.6|7032.8|7037.2|7035.2|7034.3|7032.2|198
1606824600000|2020-12-01 12:10:00|7034.7|7032.9|7033.9|7032.1|7035.6|7033.5|7033.3|7031.2|236
1606824900000|2020-12-01 12:15:00|7033.3|7031.5|7035.1|7033.3|7035.1|7033.3|7032.8|7031|206
1606825200000|2020-12-01 12:20:00|7035|7033.2|7035.1|7033.3|7036.4|7034|7034.1|7032.3|181
1606825500000|2020-12-01 12:25:00|7035|7033.2|7036|7034.2|7037.1|7035.3|7035|7033.1|236
1606825800000|2020-12-01 12:30:00|7035.9|7034.1|7034|7032.2|7036.1|7034.3|7033.9|7032.1|193
1606826100000|2020-12-01 12:35:00|7034.1|7032.3|7037.1|7035.3|7037.2|7035.4|7034|7032.1|197
1606826400000|2020-12-01 12:40:00|7037|7035.2|7038.1|7036.3|7038.2|7036.4|7036.1|7034.3|152
1606826700000|2020-12-01 12:45:00|7038.2|7036.4|7036.4|7034.6|7039.5|7037.3|7035.9|7034.1|196
1606827000000|2020-12-01 12:50:00|7036.5|7034.7|7036.5|7034.7|7037.9|7036.1|7035.7|7033.9|254
1606827300000|2020-12-01 12:55:00|7036.6|7034.8|7037.9|7036.1|7038.2|7036.4|7035.8|7034|189
1606827600000|2020-12-01 13:00:00|7038|7036.2|7037.9|7036.1|7040.1|7038.3|7037.7|7035.9|283
1606827900000|2020-12-01 13:05:00|7038|7036.2|7038.2|7036.4|7039.5|7037.5|7037.9|7036.1|233
1606828200000|2020-12-01 13:10:00|7038.1|7036.3|7036.9|7035.1|7039.7|7037.9|7036.1|7034.3|219
1606828500000|2020-12-01 13:15:00|7036.8|7035|7037.9|7036.1|7038.4|7036.6|7034.8|7033|233
1606828800000|2020-12-01 13:20:00|7038.2|7036.4|7040.4|7038.6|7042.7|7040.5|7038.2|7036.4|262
1606829100000|2020-12-01 13:25:00|7040.5|7038.7|7040|7038.2|7041.6|7039.3|7039.6|7037.6|161
1606829400000|2020-12-01 13:30:00|7039.9|7038.1|7037.8|7036|7040|7038.2|7036.7|7034.9|185
1606829700000|2020-12-01 13:35:00|7038|7036.2|7039.8|7038|7040.6|7038.8|7037.9|7036.1|279
1606830000000|2020-12-01 13:40:00|7039.9|7038.1|7035.4|7033.6|7041|7039.2|7035.3|7033.5|216
1606830300000|2020-12-01 13:45:00|7035.3|7033.5|7039.4|7037.6|7039.6|7037.8|7035.3|7033|256
1606830600000|2020-12-01 13:50:00|7039.3|7037.5|7042.8|7041|7043.8|7042|7039|7036.9|263
1606830900000|2020-12-01 13:55:00|7042.9|7041.1|7044.4|7042.6|7045.7|7043.9|7042.6|7040.8|311
1606831200000|2020-12-01 14:00:00|7044.3|7042.5|7042.3|7040.5|7045|7043.2|7040.1|7038.3|414
1606831500000|2020-12-01 14:05:00|7042.1|7040.3|7041.8|7040|7044.4|7042.6|7041.7|7039.9|298
1606831800000|2020-12-01 14:10:00|7041.7|7039.9|7043.5|7041.7|7043.6|7041.8|7041|7039.2|259
1606832100000|2020-12-01 14:15:00|7043.2|7041.4|7041.9|7040.1|7043.4|7041.6|7041.8|7040|235
1606832400000|2020-12-01 14:20:00|7042|7040.2|7043.1|7041.3|7044.3|7042.5|7041.9|7040.1|320
1606832700000|2020-12-01 14:25:00|7043.2|7041.4|7042.6|7040.8|7043.9|7042.1|7042.1|7040.3|255
1606833000000|2020-12-01 14:30:00|7042.5|7040.7|7038.6|7036.8|7042.9|7041.1|7038.2|7036.4|404
1606833300000|2020-12-01 14:35:00|7038.7|7036.9|7048.5|7046.7|7050.2|7048.4|7038.2|7036.4|407
1606833600000|2020-12-01 14:40:00|7048.6|7046.8|7051.6|7048.6|7053.8|7052|7048.2|7046.4|294
1606833900000|2020-12-01 14:45:00|7051.7|7048.7|7056.1|7054.3|7056.1|7054.3|7050.9|7048.5|289
1606834200000|2020-12-01 14:50:00|7056|7054.2|7061.2|7059.4|7061.3|7059.5|7054.1|7051.7|456
1606834500000|2020-12-01 14:55:00|7061.3|7059.5|7054|7050|7061.7|7059.5|7053.4|7049.4|415
1606834800000|2020-12-01 15:00:00|7054.3|7050.3|7053.7|7051.9|7057.3|7054.8|7052.7|7050|393
1606835100000|2020-12-01 15:05:00|7053.8|7052|7053|7051.2|7055.4|7053|7046.2|7044.4|593
1606835400000|2020-12-01 15:10:00|7053.1|7051.3|7054|7052.2|7056.6|7054.4|7052.7|7050.6|418
1606835700000|2020-12-01 15:15:00|7053.7|7051.9|7059.7|7057.9|7060.6|7058.8|7051|7049.1|582
1606836000000|2020-12-01 15:20:00|7059.8|7058|7060|7058.2|7061.3|7059.5|7057.3|7055.5|517
1606836300000|2020-12-01 15:25:00|7059.9|7058.1|7058|7056.2|7063.4|7061.6|7057.7|7055.6|484
1606836600000|2020-12-01 15:30:00|7057.9|7056.1|7053.6|7051.8|7058.2|7056.2|7050|7048.2|480
1606836900000|2020-12-01 15:35:00|7053.7|7051.9|7051.3|7049.5|7057.1|7055.3|7050.8|7049|459
1606837200000|2020-12-01 15:40:00|7051.2|7049.4|7059.2|7057.4|7060.7|7058.5|7049.6|7047.8|463
1606837500000|2020-12-01 15:45:00|7059.1|7057.3|7058.1|7056.3|7061.2|7059|7054|7051.7|518
1606837800000|2020-12-01 15:50:00|7058.2|7056.4|7054.7|7052.9|7058.5|7056.7|7050|7047.7|392
1606838100000|2020-12-01 15:55:00|7054.8|7053|7057.5|7055.7|7059.8|7057.3|7052.7|7050.9|555
1606838400000|2020-12-01 16:00:00|7057.4|7055.6|7058|7056.2|7059.2|7057.4|7055.7|7053.9|449
1606838700000|2020-12-01 16:05:00|7058.1|7056.3|7066.3|7064.5|7069.3|7067.4|7057|7055.2|590
1606839000000|2020-12-01 16:10:00|7066.2|7064.4|7063|7061.2|7067.2|7065.3|7061.8|7059.5|436
1606839300000|2020-12-01 16:15:00|7063.1|7061.3|7060.6|7058.8|7064|7062.2|7058.6|7056.8|376
1606839600000|2020-12-01 16:20:00|7060.5|7058.7|7064|7062.2|7064.1|7062.3|7059.1|7056.8|295
1606839900000|2020-12-01 16:25:00|7064.1|7062.3|7061.1|7059.3|7064.1|7062.3|7059.3|7057.5|289
1606840200000|2020-12-01 16:30:00|7061.2|7059.4|7061.6|7059.8|7064.9|7063.1|7059.5|7057.7|462
1606840500000|2020-12-01 16:35:00|7061.8|7060|7059.4|7057.6|7063.3|7061.1|7057.1|7055.3|401
1606840800000|2020-12-01 16:40:00|7059.3|7057.5|7060|7058.2|7061.1|7059.3|7057.2|7055.4|413
1606841100000|2020-12-01 16:45:00|7060.1|7058.3|7059.1|7057.3|7060.2|7058.4|7057.4|7055.6|350
1606841400000|2020-12-01 16:50:00|7059.2|7057.4|7059|7057.2|7061|7058.9|7057.5|7055.7|306
1606841700000|2020-12-01 16:55:00|7059.1|7057.3|7057.6|7055.8|7059.6|7057.8|7057.5|7055.7|322
1606842000000|2020-12-01 17:00:00|7057.7|7055.9|7060.1|7058.3|7060.3|7058.5|7056.3|7054.5|343
1606842300000|2020-12-01 17:05:00|7060.3|7058.5|7061.3|7059.5|7062.5|7060.5|7059.4|7057.6|359
1606842600000|2020-12-01 17:10:00|7061|7059.2|7058.5|7056.7|7062.3|7060.5|7057.5|7055.7|285
1606842900000|2020-12-01 17:15:00|7058.6|7056.8|7060.1|7058.3|7060.6|7058.8|7056|7054.2|297
1606843200000|2020-12-01 17:20:00|7060.3|7058.5|7059.1|7057.3|7062.1|7059.9|7058.7|7056.9|343
1606843500000|2020-12-01 17:25:00|7059.2|7057.4|7059|7057.2|7060.1|7058.3|7057|7055.2|320
1606843800000|2020-12-01 17:30:00|7059.2|7057.4|7060.8|7059|7062.3|7060.5|7058.4|7056.3|312
1606844100000|2020-12-01 17:35:00|7060.9|7059.1|7062.1|7060.3|7063.8|7062|7060.5|7058.7|285
1606844400000|2020-12-01 17:40:00|7062|7060.2|7062.3|7060.5|7062.9|7060.7|7060.2|7058.4|262
1606844700000|2020-12-01 17:45:00|7062.4|7060.6|7065.1|7063.3|7065.8|7063.5|7062.4|7060.6|307
1606845000000|2020-12-01 17:50:00|7065.2|7063.4|7062.2|7060.4|7066.5|7064.7|7060.8|7059|279
1606845300000|2020-12-01 17:55:00|7062.1|7060.3|7063.8|7060.8|7064.5|7062.7|7062.1|7060.1|271
1606845600000|2020-12-01 18:00:00|7063.9|7060.9|7064.2|7062.4|7065.9|7063.9|7063.9|7060.9|193
1606845900000|2020-12-01 18:05:00|7064.1|7062.3|7063|7061.2|7065.8|7063.7|7061.9|7059.8|208
1606846200000|2020-12-01 18:10:00|7063.6|7060.6|7062.1|7060.3|7063.7|7061.5|7061|7058.6|149
1606846500000|2020-12-01 18:15:00|7062.2|7060.4|7062.2|7060.4|7062.7|7060.5|7061.1|7059.3|117
1606846800000|2020-12-01 18:20:00|7062.8|7061|7062.3|7060.5|7064.5|7062.4|7062.2|7060.4|200
1606847100000|2020-12-01 18:25:00|7062.2|7060.4|7061|7059.2|7063|7061.2|7059.9|7057.6|192
1606847400000|2020-12-01 18:30:00|7061.1|7059.3|7062.1|7059.1|7062.7|7060.2|7059.9|7057.6|146
1606847700000|2020-12-01 18:35:00|7061.6|7059.8|7061.5|7059.7|7063.3|7061.4|7061|7058.6|191
1606848000000|2020-12-01 18:40:00|7061.6|7059.8|7061.7|7059.9|7062.8|7060.9|7061|7058.7|220
1606848300000|2020-12-01 18:45:00|7061.5|7059.7|7062.6|7060.8|7063|7061.2|7061.1|7059.3|124
1606848600000|2020-12-01 18:50:00|7062.5|7060.7|7061|7059.2|7062.9|7060.8|7060|7058.2|155
1606848900000|2020-12-01 18:55:00|7061.1|7059.3|7062.6|7059.6|7062.6|7060.3|7060.1|7058.3|136
1606849200000|2020-12-01 19:00:00|7062.5|7059.5|7063.1|7061.3|7063.6|7061.4|7061.9|7059.5|130
1606849500000|2020-12-01 19:05:00|7063|7061.2|7063.9|7062.1|7064.7|7062.4|7063|7061.2|74
1606849800000|2020-12-01 19:10:00|7064|7062.2|7064.7|7061.7|7064.7|7062.4|7063.2|7061.4|85
1606850100000|2020-12-01 19:15:00|7064.1|7062.3|7064.6|7061.6|7064.7|7062.3|7063.3|7061.4|116
1606850400000|2020-12-01 19:20:00|7064.7|7061.7|7062.1|7060.3|7064.7|7062.4|7061.9|7059.7|153
1606850700000|2020-12-01 19:25:00|7062|7060.2|7062.6|7060.8|7063.6|7061.4|7062|7060.1|132
1606851000000|2020-12-01 19:30:00|7062.5|7060.7|7062.2|7060.4|7063|7060.9|7061|7059.2|154
1606851300000|2020-12-01 19:35:00|7062.1|7060.3|7063|7061.2|7063.3|7061.5|7061.2|7059.3|218
1606851600000|2020-12-01 19:40:00|7062.9|7061.1|7063.1|7061.3|7065|7063|7062.2|7060.4|154
1606851900000|2020-12-01 19:45:00|7063|7061.2|7063|7061.2|7063.8|7061.7|7061.6|7059.6|146
1606852200000|2020-12-01 19:50:00|7062.6|7060.8|7059.4|7057.6|7062.8|7061|7059.3|7057.1|160
1606852500000|2020-12-01 19:55:00|7059.3|7057.5|7057.4|7055.6|7060.1|7057.7|7056.7|7054.4|220
1606852800000|2020-12-01 20:00:00|7057.6|7055.8|7059.4|7057.6|7061|7058.6|7057|7054.7|216
1606853100000|2020-12-01 20:05:00|7059.5|7057.7|7058.3|7056.5|7060.9|7058.5|7058.2|7055.9|120
1606853400000|2020-12-01 20:10:00|7058.4|7056.6|7060.8|7057.8|7060.9|7058.8|7058.2|7056.4|106
1606853700000|2020-12-01 20:15:00|7060.1|7058.3|7061.5|7059.7|7062.2|7059.8|7059.3|7057.5|184
1606854000000|2020-12-01 20:20:00|7061.3|7059.5|7062.5|7060.7|7062.9|7060.8|7061.2|7058.9|153
1606854300000|2020-12-01 20:25:00|7062.3|7060.5|7063.9|7060.9|7064|7062|7062.2|7059.8|122
1606854600000|2020-12-01 20:30:00|7064|7061|7063.4|7060.4|7064.3|7062|7062.3|7060.4|146
1606854900000|2020-12-01 20:35:00|7063.5|7060.5|7065.7|7062.7|7065.8|7063.4|7062.3|7060|185
1606855200000|2020-12-01 20:40:00|7065.6|7062.6|7064.6|7062.8|7066.1|7063.8|7064.1|7061.9|172
1606855500000|2020-12-01 20:45:00|7064.5|7062.7|7064.3|7062.5|7065.8|7063.5|7063.9|7061.9|96
1606855800000|2020-12-01 20:50:00|7064.8|7061.8|7065.3|7063.5|7067.5|7065.2|7063|7060.7|274
1606856100000|2020-12-01 20:55:00|7065.2|7063.4|7065.7|7062.7|7066.2|7063.7|7063.7|7061.5|265
1606856400000|2020-12-01 21:00:00|7064.7|7062.9|7067.2|7065.4|7068.5|7066.2|7064.2|7061.8|250
1606856700000|2020-12-01 21:05:00|7067.8|7064.8|7066.9|7063.9|7067.9|7065.4|7066.1|7063.8|113
1606857000000|2020-12-01 21:10:00|7066.8|7063.8|7066.8|7063.8|7067.8|7065.2|7066.1|7063.8|102
1606857300000|2020-12-01 21:15:00|7066.1|7064.3|7065.5|7063.7|7066.9|7064.3|7064.8|7062.5|95
1606857600000|2020-12-01 21:20:00|7065.6|7063.8|7065.2|7063.4|7066.8|7064.3|7065.1|7063.2|103
1606857900000|2020-12-01 21:25:00|7065.3|7063.5|7065.6|7063.8|7066.3|7064|7064.4|7062.2|91
1606858200000|2020-12-01 21:30:00|7065.2|7063.4|7067.1|7065.3|7067.1|7065.3|7065.1|7063.3|95
1606858500000|2020-12-01 21:35:00|7067.2|7065.4|7066.4|7064.6|7067.9|7065.4|7066.3|7063.8|74
1606858800000|2020-12-01 21:40:00|7067|7064|7067.9|7064.9|7068|7065.5|7065.7|7063.5|86
1606859100000|2020-12-01 21:45:00|7067.2|7065.4|7067.4|7065.6|7068.2|7065.7|7067.2|7064.8|64
1606859400000|2020-12-01 21:50:00|7067.3|7065.5|7067|7064|7068.1|7065.7|7066.8|7063.8|96
1606859700000|2020-12-01 21:55:00|7067.1|7064.1|7066.1|7062.1|7068.3|7065.3|7066.1|7062.1|143
1606860000000|2020-12-01 22:00:00|7066.3|7062.3|7067|7064|7067.5|7064.2|7065.5|7061.5|43
1606860300000|2020-12-01 22:05:00|7067.8|7063.8|7068.1|7065.1|7068.4|7065.4|7066.6|7063.1|129
1606860600000|2020-12-01 22:10:00|7068.3|7065.3|7067.8|7064.8|7068.3|7065.3|7067|7063.8|117
1606860900000|2020-12-01 22:15:00|7067.9|7064.9|7068|7065|7068.3|7065.3|7067.1|7064|75
1606861200000|2020-12-01 22:20:00|7067.7|7064.7|7066.9|7063.9|7068.3|7065.3|7066.8|7063.8|101
1606861500000|2020-12-01 22:25:00|7067|7064|7065.2|7062.2|7067.1|7064.1|7064.7|7061.7|176
1606861800000|2020-12-01 22:30:00|7065.1|7062.1|7067.3|7064.1|7067.3|7064.3|7064.9|7061.9|139
1606862100000|2020-12-01 22:35:00|7067.1|7063.9|7067.2|7064.2|7067.5|7064.5|7066.8|7063.8|155
1606862400000|2020-12-01 22:40:00|7067.1|7064.1|7068|7065|7068.2|7065.2|7067|7064|135
1606862700000|2020-12-01 22:45:00|7067.9|7064.9|7069.1|7066.1|7069.5|7066.5|7067.7|7064.7|178
1606863000000|2020-12-01 22:50:00|7069.2|7066.2|7069.5|7066.5|7069.7|7066.7|7068.9|7065.9|163
1606863300000|2020-12-01 22:55:00|7069.4|7066.4|7069.4|7066.4|7069.7|7066.7|7068.6|7065.6|230
1606863600000|2020-12-01 23:00:00|7068.9|7065.9|7069|7066|7069.5|7066.5|7068.2|7065.2|290
1606863900000|2020-12-01 23:05:00|7069.1|7066.1|7071|7068|7071.1|7068.1|7068.7|7065.7|259
1606864200000|2020-12-01 23:10:00|7071.1|7068.1|7068.8|7065.8|7071.1|7068.4|7068.8|7065.8|131
1606864500000|2020-12-01 23:15:00|7068.9|7065.9|7070.7|7068.9|7071.3|7069|7068.9|7065.9|250
1606864800000|2020-12-01 23:20:00|7070.6|7068.8|7070.7|7068.9|7071.6|7069.3|7070.4|7067.9|205
1606865100000|2020-12-01 23:25:00|7070.6|7068.8|7070.3|7068.5|7071.3|7069.2|7069.9|7067.7|131
1606865400000|2020-12-01 23:30:00|7071.2|7068.2|7066.3|7063.3|7071.2|7068.4|7065|7062.7|176
1606865700000|2020-12-01 23:35:00|7066.4|7063.4|7068.4|7065.4|7068.6|7065.6|7064.7|7062.3|220
1606866000000|2020-12-01 23:40:00|7068.5|7065.5|7069.7|7067.9|7070.7|7068.2|7068.1|7065.3|239
1606866300000|2020-12-01 23:45:00|7069.5|7067.7|7074.4|7071.4|7075|7072.1|7069.5|7067.1|188
1606866600000|2020-12-01 23:50:00|7073.7|7071.9|7073.4|7071.6|7074.8|7072|7073.2|7070.8|179
1606866900000|2020-12-01 23:55:00|7073.3|7071.5|7070.2|7068.4|7073.3|7071.5|7070|7068.2|145
1606867200000|2020-12-02 00:00:00|7069.9|7068.1|7068|7066.2|7071|7068.7|7067.3|7065|273
1606867500000|2020-12-02 00:05:00|7067.8|7066|7066.4|7064.6|7068.5|7066.1|7065.7|7063.3|170
1606867800000|2020-12-02 00:10:00|7066.3|7064.5|7069.8|7066.8|7069.8|7067.5|7064.7|7062.3|190
1606868100000|2020-12-02 00:15:00|7069.4|7067.6|7070.2|7068.4|7071.8|7069.4|7069|7066.8|190
1606868400000|2020-12-02 00:20:00|7070.1|7068.3|7066.9|7063.9|7070.8|7068.4|7065.8|7063.5|212
1606868700000|2020-12-02 00:25:00|7067|7064|7067.3|7063.3|7068.4|7065.6|7065.7|7062.2|157
1606869000000|2020-12-02 00:30:00|7067.5|7063.5|7069.1|7066.1|7071.8|7068.8|7067.5|7063.5|347
1606869300000|2020-12-02 00:35:00|7068.5|7066.7|7067.8|7064.8|7069.3|7067|7066|7063.5|309
1606869600000|2020-12-02 00:40:00|7067.9|7064.9|7064.1|7061.1|7068|7065.6|7063.5|7060.9|202
1606869900000|2020-12-02 00:45:00|7063.3|7061.5|7062.8|7059.8|7065.4|7063.3|7061.5|7059|237
1606870200000|2020-12-02 00:50:00|7062.2|7060.4|7066|7063|7066.2|7063.2|7062.1|7059.8|230
1606870500000|2020-12-02 00:55:00|7065.9|7062.9|7066|7063|7067|7064|7064|7061.6|193
1606870800000|2020-12-02 01:00:00|7065.4|7063.6|7059.2|7057.4|7065.9|7063.8|7059.2|7057.4|306
1606871100000|2020-12-02 01:05:00|7059.1|7057.3|7058.8|7055.8|7060.8|7058.4|7056.4|7054|286
1606871400000|2020-12-02 01:10:00|7058.7|7055.7|7058.8|7055.8|7060|7057.6|7056.6|7054.1|229
1606871700000|2020-12-02 01:15:00|7058.9|7055.9|7062.9|7059.9|7063.4|7061|7058.9|7055.9|280
1606872000000|2020-12-02 01:20:00|7062.8|7059.8|7060.9|7059.1|7062.9|7059.9|7059.7|7057.4|327
1606872300000|2020-12-02 01:25:00|7060.8|7059|7059.7|7057.9|7062|7059.6|7059.7|7057.4|191
1606872600000|2020-12-02 01:30:00|7060.1|7057.1|7056.8|7055|7061.5|7058.9|7056.2|7053.9|312
1606872900000|2020-12-02 01:35:00|7056.9|7055.1|7059.3|7057.5|7059.5|7057.7|7056.8|7054.7|359
1606873200000|2020-12-02 01:40:00|7059.2|7057.4|7059.8|7056.8|7060.9|7058.5|7059|7056.7|245
1606873500000|2020-12-02 01:45:00|7059.1|7057.3|7057.9|7054.9|7060|7057.3|7055.3|7052.7|264
1606873800000|2020-12-02 01:50:00|7057.8|7054.8|7057.4|7055.6|7060.3|7058.3|7056.5|7054.4|248
1606874100000|2020-12-02 01:55:00|7057.5|7055.7|7059.3|7057.5|7061|7058.5|7057.4|7055.6|276
1606874400000|2020-12-02 02:00:00|7059.2|7057.4|7060.7|7058.9|7063|7060.5|7058.5|7055.7|202
1606874700000|2020-12-02 02:05:00|7060.8|7059|7063.4|7061.6|7065|7062.7|7060.8|7058.6|278
1606875000000|2020-12-02 02:10:00|7063.5|7061.7|7061.3|7058.3|7064.8|7062.3|7060.6|7057.9|232
1606875300000|2020-12-02 02:15:00|7061.2|7058.2|7063.8|7062|7064.6|7062.1|7060.5|7058.2|320
1606875600000|2020-12-02 02:20:00|7064.1|7062.3|7065.9|7062.9|7066|7063.6|7063.2|7060.8|201
1606875900000|2020-12-02 02:25:00|7066|7063|7067.8|7064.8|7068.7|7066.1|7065.2|7062.9|238
1606876200000|2020-12-02 02:30:00|7067.9|7064.9|7067.2|7065.4|7067.9|7065.5|7066.2|7063.7|133
1606876500000|2020-12-02 02:35:00|7067.1|7065.3|7068.1|7066.3|7069|7067.2|7067|7064.7|192
1606876800000|2020-12-02 02:40:00|7068.2|7066.4|7070.1|7067.1|7070.3|7068.5|7068.2|7065.7|162
1606877100000|2020-12-02 02:45:00|7069.5|7067.7|7069.7|7066.7|7071.1|7068.7|7068.3|7066.2|233
1606877400000|2020-12-02 02:50:00|7069.8|7066.8|7066.8|7063.8|7069.8|7067.1|7065.6|7063.2|210
1606877700000|2020-12-02 02:55:00|7066.7|7063.7|7063.2|7060.2|7066.8|7064.2|7062.4|7060|179
1606878000000|2020-12-02 03:00:00|7063.1|7060.1|7066.1|7064.3|7066.8|7064.4|7062.1|7059.9|188
1606878300000|2020-12-02 03:05:00|7066|7064.2|7068.8|7065.8|7068.9|7066.5|7066|7063.9|194
1606878600000|2020-12-02 03:10:00|7068.7|7065.7|7068.2|7066.4|7068.8|7066.4|7066.1|7064.2|194
1606878900000|2020-12-02 03:15:00|7068.1|7066.3|7067.3|7065.5|7068.9|7066.5|7066.9|7064.7|172
1606879200000|2020-12-02 03:20:00|7067.2|7065.4|7067.8|7066|7068.3|7066.5|7066.8|7064.4|155
1606879500000|2020-12-02 03:25:00|7067.7|7065.9|7069.4|7067.6|7070.5|7068|7067.7|7065.5|193
1606879800000|2020-12-02 03:30:00|7069.5|7067.7|7069.1|7067.3|7069.8|7067.8|7068.7|7066.3|110
1606880100000|2020-12-02 03:35:00|7069.2|7067.4|7070|7068.2|7070.6|7068.2|7068.2|7066.4|116
1606880400000|2020-12-02 03:40:00|7069.9|7068.1|7068.9|7065.9|7069.9|7068.1|7067.9|7065.5|131
1606880700000|2020-12-02 03:45:00|7069|7066|7070.1|7068.3|7070.6|7068.3|7068.1|7065.6|109
1606881000000|2020-12-02 03:50:00|7070.2|7068.4|7072.4|7070.6|7073.6|7071.3|7070.1|7067.7|171
1606881300000|2020-12-02 03:55:00|7072.3|7070.5|7073.4|7071.6|7073.9|7071.7|7072.3|7070.5|114
1606881600000|2020-12-02 04:00:00|7073.5|7071.7|7073.1|7071.3|7073.6|7071.7|7071.2|7068.7|138
1606881900000|2020-12-02 04:05:00|7073.2|7071.4|7073.2|7071.4|7073.3|7071.5|7072.3|7070.5|146
1606882200000|2020-12-02 04:10:00|7073.3|7071.5|7071.4|7069.6|7073.9|7072.1|7071.2|7069.4|96
1606882500000|2020-12-02 04:15:00|7071.3|7069.5|7071.4|7069.6|7072.2|7070.4|7070.4|7068|171
1606882800000|2020-12-02 04:20:00|7071.5|7069.7|7072.1|7070.3|7073.1|7070.7|7071.3|7068.8|151
1606883100000|2020-12-02 04:25:00|7072.3|7069.3|7071.4|7069.6|7072.3|7070|7071.2|7068.9|115
1606883400000|2020-12-02 04:30:00|7071.3|7069.5|7071.6|7069.8|7073.5|7071.2|7071.3|7069.5|145
1606883700000|2020-12-02 04:35:00|7071.5|7069.7|7073.2|7071.4|7073.2|7071.4|7071.2|7069|119
1606884000000|2020-12-02 04:40:00|7073.3|7071.5|7071.3|7069.5|7074.6|7072.4|7071.2|7069.4|197
1606884300000|2020-12-02 04:45:00|7071.2|7069.4|7070.1|7068.3|7072|7069.6|7070|7067.7|158
1606884600000|2020-12-02 04:50:00|7070|7068.2|7069.9|7068.1|7070.8|7068.6|7069.2|7067.3|163
1606884900000|2020-12-02 04:55:00|7070|7068.2|7070.1|7068.3|7070.4|7068.6|7069|7066.9|168
1606885200000|2020-12-02 05:00:00|7070|7068.2|7070.2|7068.4|7071.2|7069.4|7069.2|7067.4|163
1606885500000|2020-12-02 05:05:00|7070.1|7068.3|7069.7|7066.7|7070.2|7068.4|7068.1|7066.2|170
1606885800000|2020-12-02 05:10:00|7069.8|7066.8|7069.1|7067.3|7069.9|7067.5|7068.3|7066.5|153
1606886100000|2020-12-02 05:15:00|7069.2|7067.4|7070.2|7068.4|7070.3|7068.5|7069.1|7067.3|187
1606886400000|2020-12-02 05:20:00|7070.3|7068.5|7065.2|7063.4|7070.3|7068.5|7065.1|7062.9|385
1606886700000|2020-12-02 05:25:00|7065.1|7063.3|7064.9|7063.1|7065.8|7063.9|7063.9|7061.5|250
1606887000000|2020-12-02 05:30:00|7064.3|7062.5|7065.7|7063.9|7066.1|7064.3|7064|7062.2|201
1606887300000|2020-12-02 05:35:00|7065.8|7064|7067.3|7065.5|7067.5|7065.7|7065.3|7063.5|252
1606887600000|2020-12-02 05:40:00|7067.5|7065.7|7067.3|7065.5|7068.1|7066.3|7065.5|7063.7|231
1606887900000|2020-12-02 05:45:00|7067.4|7065.6|7068.3|7066.5|7069.3|7067.4|7067.2|7065.4|255
1606888200000|2020-12-02 05:50:00|7068.2|7066.4|7068.3|7066.5|7069.4|7067.6|7067.6|7065.6|224
1606888500000|2020-12-02 05:55:00|7069.4|7067.6|7067.3|7065.5|7069.8|7067.6|7067|7064.6|282
1606888800000|2020-12-02 06:00:00|7067.2|7065.4|7068.2|7066.4|7068.2|7066.4|7066|7063.6|194
1606889100000|2020-12-02 06:05:00|7068.1|7066.3|7070.1|7068.3|7070.3|7068.5|7068.1|7066.3|172
1606889400000|2020-12-02 06:10:00|7070.2|7068.4|7070.3|7068.5|7071.3|7069.5|7069.5|7067|200
1606889700000|2020-12-02 06:15:00|7070.4|7068.6|7071.2|7069.4|7071.5|7069.7|7070.1|7068.3|174
1606890000000|2020-12-02 06:20:00|7071.3|7069.5|7068.6|7066.8|7071.3|7069.5|7068.1|7065.8|150
1606890300000|2020-12-02 06:25:00|7069.2|7066.2|7068.9|7065.9|7069.2|7067.4|7068.1|7065.9|191
1606890600000|2020-12-02 06:30:00|7069|7066|7067.1|7065.3|7069|7066.5|7066.2|7063.9|162
1606890900000|2020-12-02 06:35:00|7067|7065.2|7069.4|7066.4|7070.7|7068.9|7067|7064.7|153
1606891200000|2020-12-02 06:40:00|7069.3|7066.3|7071.1|7069.3|7071.2|7069.4|7068.3|7066.2|233
1606891500000|2020-12-02 06:45:00|7071.2|7069.4|7070.2|7068.4|7071.9|7069.5|7070.2|7068.4|135
1606891800000|2020-12-02 06:50:00|7070.9|7067.9|7067.5|7065.7|7070.9|7068.4|7067.3|7065.2|167
1606892100000|2020-12-02 06:55:00|7067.4|7065.6|7068.9|7065.9|7069|7066.7|7067.3|7065.4|188
1606892400000|2020-12-02 07:00:00|7068.7|7065.7|7069.3|7067.5|7071.7|7068.7|7067.1|7064.7|345
1606892700000|2020-12-02 07:05:00|7069.4|7067.6|7073.9|7070.9|7074|7071.6|7069.2|7066.7|281
1606893000000|2020-12-02 07:10:00|7073.8|7070.8|7074.2|7072.4|7075.1|7072.8|7072.4|7070.1|265
1606893300000|2020-12-02 07:15:00|7074.1|7072.3|7072.2|7070.4|7075|7072.5|7071.9|7069.4|232
1606893600000|2020-12-02 07:20:00|7072.1|7070.3|7073.2|7071.4|7073.3|7071.5|7071|7068.9|233
1606893900000|2020-12-02 07:25:00|7073.3|7071.5|7073.3|7071.5|7075.6|7073.7|7073.1|7070.8|255
1606894200000|2020-12-02 07:30:00|7073.4|7071.6|7078.3|7076.5|7078.3|7076.5|7073.4|7070.9|218
1606894500000|2020-12-02 07:35:00|7079|7076|7079.6|7077.8|7080.8|7078.5|7077.3|7075.5|327
1606894800000|2020-12-02 07:40:00|7079.7|7077.9|7080.6|7078.8|7082.6|7080.6|7079.7|7077.4|248
1606895100000|2020-12-02 07:45:00|7080.7|7078.9|7080.2|7078.4|7082.7|7080.6|7078.7|7076.6|288
1606895400000|2020-12-02 07:50:00|7080.3|7078.5|7081.1|7079.3|7084.4|7082|7080.2|7078.4|353
1606895700000|2020-12-02 07:55:00|7081|7079.2|7076|7073|7085.9|7083.5|7074.1|7071.1|586
1606896000000|2020-12-02 08:00:00|7076.4|7073.4|7070.4|7068.6|7077.5|7075.5|7069.2|7067|650
1606896300000|2020-12-02 08:05:00|7071|7068|7068.1|7066.3|7071.6|7069.3|7064.2|7061.7|537
1606896600000|2020-12-02 08:10:00|7068.2|7066.4|7066.1|7064.3|7070.7|7068.5|7065.6|7063.1|463
1606896900000|2020-12-02 08:15:00|7065.9|7064.1|7073.4|7071.6|7074.8|7072.5|7065.9|7063.6|427
1606897200000|2020-12-02 08:20:00|7073.5|7071.7|7070.4|7068.6|7073.7|7071.9|7068.2|7066.3|394
1606897500000|2020-12-02 08:25:00|7070.2|7068.4|7064.4|7062.6|7070.2|7068.4|7064.1|7062|488
1606897800000|2020-12-02 08:30:00|7064|7062.2|7059.7|7056.7|7064.7|7062.3|7058.7|7056.3|421
1606898100000|2020-12-02 08:35:00|7059.6|7056.6|7064.7|7062.9|7064.9|7062.9|7057.9|7055.6|319
1606898400000|2020-12-02 08:40:00|7064.5|7062.7|7065.8|7062.8|7066.7|7064.5|7061.6|7059.8|394
1606898700000|2020-12-02 08:45:00|7065.9|7062.9|7063.6|7060.6|7065.9|7062.9|7061.9|7059.7|230
1606899000000|2020-12-02 08:50:00|7063.5|7060.5|7061.9|7058.9|7063.8|7061.1|7059.8|7057.5|298
1606899300000|2020-12-02 08:55:00|7061.2|7059.4|7057|7055.2|7062.8|7060.3|7056.5|7054.6|318
1606899600000|2020-12-02 09:00:00|7056.9|7055.1|7058.4|7056.6|7059.3|7057.5|7056.3|7054.5|301
1606899900000|2020-12-02 09:05:00|7058.3|7056.5|7061.4|7059.6|7062.1|7059.7|7057.6|7055.8|302
1606900200000|2020-12-02 09:10:00|7061.5|7059.7|7065.1|7063.3|7065.4|7063.4|7060.2|7058.4|291
1606900500000|2020-12-02 09:15:00|7064.7|7062.9|7069.4|7067.6|7070.2|7068.4|7064.4|7062.1|362
1606900800000|2020-12-02 09:20:00|7070|7067|7069.9|7066.9|7070.9|7068.6|7068.2|7065.5|451
1606901100000|2020-12-02 09:25:00|7069.8|7066.8|7068.7|7066.9|7070.9|7068.6|7068.6|7065.9|348
1606901400000|2020-12-02 09:30:00|7069|7067.2|7069.1|7067.3|7071.8|7069.6|7068|7065.1|345
1606901700000|2020-12-02 09:35:00|7069.6|7066.6|7070|7068.2|7070.5|7068.4|7068.4|7066.6|321
1606902000000|2020-12-02 09:40:00|7069.9|7068.1|7075|7073.2|7075.2|7073.2|7069.8|7067.9|316
1606902300000|2020-12-02 09:45:00|7074.9|7073.1|7075.5|7073.7|7076.6|7074.3|7074.1|7071.9|272
1606902600000|2020-12-02 09:50:00|7075.4|7073.6|7074.3|7072.5|7077.4|7075.1|7073.7|7071.5|298
1606902900000|2020-12-02 09:55:00|7074.2|7072.4|7070.6|7067.6|7074.9|7072.9|7070.2|7067.4|309
1606903200000|2020-12-02 10:00:00|7069.9|7068.1|7068.1|7066.3|7071|7068.9|7067.4|7065.4|340
1606903500000|2020-12-02 10:05:00|7068.4|7066.6|7068|7066.2|7070.3|7067.8|7067.8|7065.5|206
1606903800000|2020-12-02 10:10:00|7067.9|7066.1|7067.2|7064.2|7069.1|7066.8|7065.9|7063.5|249
1606904100000|2020-12-02 10:15:00|7067.1|7064.1|7067.7|7064.7|7068|7066|7065.8|7063.5|239
1606904400000|2020-12-02 10:20:00|7067.6|7064.6|7064.1|7062.3|7067.8|7065.4|7064|7061.8|305
1606904700000|2020-12-02 10:25:00|7064|7062.2|7062.9|7061.1|7065|7062.8|7062.8|7060.5|230
1606905000000|2020-12-02 10:30:00|7063|7061.2|7063.8|7062|7064.2|7062.3|7062.5|7060.5|202
1606905300000|2020-12-02 10:35:00|7063.7|7061.9|7061.5|7058.5|7064.1|7062.3|7060.6|7058.5|309
1606905600000|2020-12-02 10:40:00|7061.6|7058.6|7059.5|7057.7|7061.7|7059.3|7059|7056.5|235
1606905900000|2020-12-02 10:45:00|7059.6|7057.8|7059.1|7057.3|7060|7058.2|7058.1|7056.1|258
1606906200000|2020-12-02 10:50:00|7059.2|7057.4|7060.5|7058.7|7060.9|7059.1|7059|7056.7|204
1606906500000|2020-12-02 10:55:00|7060.6|7058.8|7064.3|7061.3|7064.3|7061.9|7059.6|7057.7|195
1606906800000|2020-12-02 11:00:00|7064.4|7061.4|7066|7064.2|7066.8|7064.5|7061.7|7059.9|284
1606907100000|2020-12-02 11:05:00|7066.1|7064.3|7064|7062.2|7066.5|7064.7|7063.8|7061.5|222
1606907400000|2020-12-02 11:10:00|7064.1|7062.3|7061.9|7060.1|7064.6|7062.3|7061|7058.8|261
1606907700000|2020-12-02 11:15:00|7062|7060.2|7061.3|7059.5|7062.7|7060.4|7061|7058.6|213
1606908000000|2020-12-02 11:20:00|7061.2|7059.4|7058.8|7057|7062|7060|7058.7|7056.4|183
1606908300000|2020-12-02 11:25:00|7058.7|7056.9|7058|7056.2|7059|7057.2|7057.2|7054.6|256
1606908600000|2020-12-02 11:30:00|7058.1|7056.3|7057.4|7054.4|7058.7|7056.3|7056.6|7054.1|258
1606908900000|2020-12-02 11:35:00|7057.3|7054.3|7055.4|7052.4|7057.5|7055|7053.5|7051.2|239
1606909200000|2020-12-02 11:40:00|7055.5|7052.5|7055.7|7052.7|7055.7|7053.4|7053.8|7051.4|251
1606909500000|2020-12-02 11:45:00|7055.6|7052.6|7052.7|7049.7|7055.9|7053.5|7050|7047.5|271
1606909800000|2020-12-02 11:50:00|7052.6|7049.6|7049|7047.2|7052.7|7050|7048.9|7046.4|309
1606910100000|2020-12-02 11:55:00|7048.9|7047.1|7049.7|7046.7|7050.7|7048.2|7048.6|7046.5|194
1606910400000|2020-12-02 12:00:00|7049.6|7046.6|7047.7|7045.9|7050.4|7048.6|7045.6|7043.5|270
1606910700000|2020-12-02 12:05:00|7047.8|7046|7045.9|7044.1|7050.3|7048.1|7045.8|7044|334
1606911000000|2020-12-02 12:10:00|7045.8|7044|7044.9|7043.1|7048.4|7046|7042.2|7040.4|402
1606911300000|2020-12-02 12:15:00|7044.8|7043|7044|7042.2|7046.8|7045|7043.1|7041.3|336
1606911600000|2020-12-02 12:20:00|7043|7041.2|7037.7|7035.9|7043|7041.2|7037.2|7035.1|404
1606911900000|2020-12-02 12:25:00|7037.5|7035.7|7038|7036.2|7040.1|7038.3|7037.1|7035.3|333
1606912200000|2020-12-02 12:30:00|7037.9|7036.1|7035.6|7033.8|7038.1|7036.3|7033.4|7031.6|334
1606912500000|2020-12-02 12:35:00|7035.5|7033.7|7034.7|7032.9|7037.7|7035.9|7032.6|7030.8|354
1606912800000|2020-12-02 12:40:00|7034.5|7032.7|7033.7|7031.9|7035.4|7033.4|7033.6|7031.8|212
1606913100000|2020-12-02 12:45:00|7034.5|7031.5|7033.8|7032|7035.5|7033.7|7032.8|7031|279
1606913400000|2020-12-02 12:50:00|7033.7|7031.9|7035.1|7033.3|7036.1|7033.8|7032.9|7030.5|323
1606913700000|2020-12-02 12:55:00|7035|7033.2|7037.4|7035.6|7039.6|7037.4|7035|7032.7|331
1606914000000|2020-12-02 13:00:00|7037.1|7035.3|7039.2|7037.4|7041.4|7039.6|7037.1|7035.3|319
1606914300000|2020-12-02 13:05:00|7039.3|7037.5|7041.9|7040.1|7043|7041.2|7039.3|7037.5|297
1606914600000|2020-12-02 13:10:00|7042|7040.2|7043.2|7039.2|7049.2|7046.3|7041.7|7038|328
1606914900000|2020-12-02 13:15:00|7044.3|7040.3|7042|7040.2|7046.6|7044.1|7041.4|7039.6|319
1606915200000|2020-12-02 13:20:00|7042.3|7040.5|7043.1|7041.3|7048|7046.2|7042.3|7040.5|379
1606915500000|2020-12-02 13:25:00|7043|7041.2|7046.7|7044.9|7047.6|7045.6|7043|7041.2|330
1606915800000|2020-12-02 13:30:00|7046.6|7044.8|7044.9|7043.1|7047.2|7045.4|7042.5|7040.7|347
1606916100000|2020-12-02 13:35:00|7044.7|7042.9|7045.4|7043.6|7047.1|7045.3|7044.2|7042.4|304
1606916400000|2020-12-02 13:40:00|7045.3|7043.5|7042.5|7039.5|7046.2|7044.4|7041.9|7039.2|393
1606916700000|2020-12-02 13:45:00|7043|7040|7039.8|7038|7044.4|7042|7039.6|7037.5|431
1606917000000|2020-12-02 13:50:00|7039.9|7038.1|7038.8|7037|7042.9|7041.1|7037.6|7035.4|384
1606917300000|2020-12-02 13:55:00|7038.7|7036.9|7038.9|7037.1|7041.1|7039.1|7037.8|7035.8|361
1606917600000|2020-12-02 14:00:00|7038.7|7036.9|7042.9|7041.1|7043.3|7041.2|7038.6|7036.2|395
1606917900000|2020-12-02 14:05:00|7043|7041.2|7041.2|7039.4|7043.5|7041.7|7039.7|7037.9|386
1606918200000|2020-12-02 14:10:00|7041.1|7039.3|7042.8|7041|7044|7041.7|7041.1|7039.3|348
1606918500000|2020-12-02 14:15:00|7042.9|7041.1|7044|7042.2|7044.9|7043.1|7039.4|7037.6|349
1606918800000|2020-12-02 14:20:00|7044.1|7042.3|7040.7|7038.9|7044.1|7042.3|7039.5|7037.5|325
1606919100000|2020-12-02 14:25:00|7040.3|7038.5|7042.9|7039.9|7042.9|7041|7039.1|7037|320
1606919400000|2020-12-02 14:30:00|7042.8|7039.8|7038|7036.2|7043|7041.2|7037.5|7035.7|471
1606919700000|2020-12-02 14:35:00|7038.1|7036.3|7040.2|7038.4|7040.7|7038.7|7036.5|7034.6|445
1606920000000|2020-12-02 14:40:00|7040.1|7038.3|7043.7|7041.9|7044.6|7042.5|7038.2|7036.4|438
1606920300000|2020-12-02 14:45:00|7043.6|7041.8|7039.2|7037.4|7043.7|7041.9|7039.1|7037.3|378
1606920600000|2020-12-02 14:50:00|7039.1|7037.3|7040.6|7037.6|7042.3|7040.5|7037.6|7035.8|407
1606920900000|2020-12-02 14:55:00|7040.7|7037.7|7042.8|7041|7043.6|7041.2|7039.5|7037.5|256
1606921200000|2020-12-02 15:00:00|7042.9|7041.1|7048.6|7046.8|7050.2|7048.2|7042.8|7041|332
1606921500000|2020-12-02 15:05:00|7048.5|7046.7|7047.2|7045.4|7050.1|7048|7045.8|7044|432
1606921800000|2020-12-02 15:10:00|7047.4|7045.6|7043.7|7041.9|7048.9|7046.5|7043.7|7041.9|333
1606922100000|2020-12-02 15:15:00|7043.5|7041.7|7049.4|7047.6|7050.9|7048.9|7043.2|7041.4|475
1606922400000|2020-12-02 15:20:00|7049.3|7047.5|7042.4|7040.6|7049.8|7047.8|7042|7040.2|454
1606922700000|2020-12-02 15:25:00|7042.5|7040.7|7043.4|7041.6|7044.9|7043.1|7041.6|7039.8|387
1606923000000|2020-12-02 15:30:00|7043.6|7041.8|7049.8|7048|7052|7050.2|7043.6|7041.8|426
1606923300000|2020-12-02 15:35:00|7049.9|7048.1|7048.9|7047.1|7051.1|7049.3|7048.7|7046.9|319
1606923600000|2020-12-02 15:40:00|7048.8|7047|7050.5|7048.7|7053.1|7051.3|7048|7046.2|382
1606923900000|2020-12-02 15:45:00|7050.6|7048.8|7048|7046.2|7052.2|7049.9|7047.6|7045.8|354
1606924200000|2020-12-02 15:50:00|7048.1|7046.3|7049.6|7047.8|7050.5|7048.7|7046.4|7044.6|349
1606924500000|2020-12-02 15:55:00|7049.5|7047.7|7045.4|7043.6|7050.2|7048.2|7044.3|7042.5|505
1606924800000|2020-12-02 16:00:00|7045.3|7043.5|7047.8|7046|7051|7049.2|7045.3|7043.5|401
1606925100000|2020-12-02 16:05:00|7047.9|7046.1|7048.7|7046.9|7049|7047.2|7047.8|7045.6|202
1606925400000|2020-12-02 16:10:00|7048.8|7047|7052.6|7050.8|7052.7|7050.9|7048.7|7046.9|215
1606925700000|2020-12-02 16:15:00|7052.5|7050.7|7051.4|7049.6|7052.5|7050.7|7049.5|7047.5|195
1606926000000|2020-12-02 16:20:00|7051.5|7049.7|7049.9|7048.1|7051.7|7049.9|7049.8|7048|143
1606926300000|2020-12-02 16:25:00|7050|7048.2|7051.1|7049.3|7051.8|7050|7049.8|7048|165
1606926600000|2020-12-02 16:30:00|7051.2|7049.4|7053|7051.2|7053|7051.2|7050.9|7049.1|247
1606926900000|2020-12-02 16:35:00|7052.9|7051.1|7057|7055.2|7059.1|7057.3|7052.9|7051.1|297
1606927200000|2020-12-02 16:40:00|7056.9|7055.1|7056|7054.2|7057.7|7055.9|7054.7|7052.9|281
1606927500000|2020-12-02 16:45:00|7056.1|7054.3|7058.6|7056.8|7058.7|7056.9|7054.7|7052.9|241
1606927800000|2020-12-02 16:50:00|7058.5|7056.7|7058.6|7056.8|7059.5|7057.7|7057.4|7055.6|215
1606928100000|2020-12-02 16:55:00|7058.5|7056.7|7058.1|7056.3|7060.1|7058.3|7057.1|7055.3|215
1606928400000|2020-12-02 17:00:00|7058|7056.2|7057.7|7055.9|7058.8|7057|7056.3|7054.5|186
1606928700000|2020-12-02 17:05:00|7057.6|7055.8|7059.9|7058.1|7059.9|7058.1|7057.3|7055.5|151
1606929000000|2020-12-02 17:10:00|7059.8|7058|7059.5|7057.7|7061.3|7059.5|7058.9|7057.1|200
1606929300000|2020-12-02 17:15:00|7059.6|7057.8|7058.8|7057|7059.6|7057.8|7058|7056.2|145
1606929600000|2020-12-02 17:20:00|7058.7|7056.9|7060.9|7059.1|7063.2|7060.8|7058.1|7056.3|188
1606929900000|2020-12-02 17:25:00|7060.8|7059|7060.4|7058.6|7061|7059|7059.5|7057.7|193
1606930200000|2020-12-02 17:30:00|7060.5|7058.7|7058.8|7057|7060.8|7059|7058.4|7056.6|246
1606930500000|2020-12-02 17:35:00|7058.9|7057.1|7061.7|7059.9|7062.1|7060.3|7058.3|7056.5|254
1606930800000|2020-12-02 17:40:00|7061.6|7059.8|7062.1|7060.3|7063.1|7061.3|7061.1|7059.3|189
1606931100000|2020-12-02 17:45:00|7062|7060.2|7061.7|7059.9|7063.1|7061.3|7061.4|7059.6|211
1606931400000|2020-12-02 17:50:00|7061.4|7059.6|7060.9|7059.1|7061.8|7060|7060.7|7058.9|154
1606931700000|2020-12-02 17:55:00|7060.8|7059|7059.7|7056.7|7061.2|7059.4|7058.5|7056.1|185
1606932000000|2020-12-02 18:00:00|7059.6|7056.6|7058.3|7056.5|7061|7058.5|7057.7|7055.6|178
1606932300000|2020-12-02 18:05:00|7058.4|7056.6|7059.3|7057.5|7060|7058.2|7058.3|7056.5|122
1606932600000|2020-12-02 18:10:00|7059.5|7057.7|7058.7|7055.7|7059.7|7057.7|7058|7055.7|67
1606932900000|2020-12-02 18:15:00|7058.8|7055.8|7058.8|7055.8|7058.8|7056.8|7057.5|7055.4|93
1606933200000|2020-12-02 18:20:00|7058.7|7055.7|7057.7|7054.7|7058.7|7056.3|7056.7|7054.7|134
1606933500000|2020-12-02 18:25:00|7057.8|7054.8|7056.6|7054.8|7057.8|7055.3|7056.1|7053.7|90
1606933800000|2020-12-02 18:30:00|7056.7|7054.9|7057.3|7055.5|7057.8|7056|7056.2|7054.4|96
1606934100000|2020-12-02 18:35:00|7057.2|7055.4|7057.2|7055.4|7057.8|7055.8|7057|7054.6|62
1606934400000|2020-12-02 18:40:00|7057.1|7055.3|7055.2|7053.4|7057.2|7055.4|7055.1|7053.3|88
1606934700000|2020-12-02 18:45:00|7055.3|7053.5|7054.7|7051.7|7055.8|7054|7053.9|7051.6|108
1606935000000|2020-12-02 18:50:00|7054|7052.2|7054.2|7052.4|7054.8|7053|7053.2|7051.4|144
1606935300000|2020-12-02 18:55:00|7054.5|7052.7|7054.8|7053|7056.3|7054.5|7054.3|7052.3|136
1606935600000|2020-12-02 19:00:00|7054.5|7052.7|7054.3|7052.5|7055.7|7053.5|7053.3|7051.5|178
1606935900000|2020-12-02 19:05:00|7054.4|7052.6|7052.5|7050.7|7055.1|7053.1|7052.2|7049.7|149
1606936200000|2020-12-02 19:10:00|7052.4|7050.6|7050.5|7048.7|7052.4|7050.6|7050.5|7048.7|139
1606936500000|2020-12-02 19:15:00|7050.6|7048.8|7054.8|7053|7054.9|7053.1|7050.4|7048.4|273
1606936800000|2020-12-02 19:20:00|7054.9|7053.1|7057.5|7055.7|7058.3|7056.5|7054.4|7052.6|235
1606937100000|2020-12-02 19:25:00|7057.6|7055.8|7057.6|7055.8|7058.1|7056.3|7057|7055.1|216
1606937400000|2020-12-02 19:30:00|7057.4|7055.6|7061.2|7059.4|7062.8|7060.5|7057.2|7054.8|239
1606937700000|2020-12-02 19:35:00|7061.3|7059.5|7059.2|7057.4|7061.6|7059.5|7059.1|7057.3|156
1606938000000|2020-12-02 19:40:00|7059.1|7057.3|7056|7054.2|7059.2|7057.4|7056|7053.6|172
1606938300000|2020-12-02 19:45:00|7056.1|7054.3|7056.1|7054.3|7057.8|7056|7056|7054.2|100
1606938600000|2020-12-02 19:50:00|7056.2|7054.4|7057.1|7055.3|7057.7|7055.6|7056|7054.2|88
1606938900000|2020-12-02 19:55:00|7057.2|7055.4|7057.7|7054.7|7058.3|7056.5|7055.9|7053.6|179
1606939200000|2020-12-02 20:00:00|7057.6|7054.6|7058.3|7056.5|7059.2|7056.8|7057.1|7054.6|151
1606939500000|2020-12-02 20:05:00|7059.1|7056.1|7059.7|7056.7|7060.2|7057.7|7058.3|7055.8|141
1606939800000|2020-12-02 20:10:00|7059.6|7056.6|7059.8|7056.8|7059.9|7057.4|7058.9|7056.5|135
1606940100000|2020-12-02 20:15:00|7059.1|7057.3|7058.6|7055.6|7059.8|7057.5|7057.8|7055.4|133
1606940400000|2020-12-02 20:20:00|7058.7|7055.7|7057.4|7055.6|7059.9|7057.6|7057.3|7055.5|147
1606940700000|2020-12-02 20:25:00|7057.5|7055.7|7058.2|7056.4|7059.1|7056.6|7057.3|7054.8|127
1606941000000|2020-12-02 20:30:00|7058.1|7056.3|7059.7|7057.9|7060.1|7058|7058|7055.5|171
1606941300000|2020-12-02 20:35:00|7059.6|7057.8|7060.7|7058.9|7061|7059.2|7059.5|7057.7|262
1606941600000|2020-12-02 20:40:00|7060.8|7059|7063.8|7062|7064.1|7062.3|7060.6|7058.8|277
1606941900000|2020-12-02 20:45:00|7063.7|7061.9|7065.2|7063.4|7065.7|7063.9|7063.2|7060.8|238
1606942200000|2020-12-02 20:50:00|7065.1|7063.3|7063.2|7061.4|7065.7|7063.5|7062|7059.7|222
1606942500000|2020-12-02 20:55:00|7063.3|7061.5|7062.3|7060.5|7064|7062.2|7062.2|7059.8|189
1606942800000|2020-12-02 21:00:00|7062.4|7060.6|7063.4|7060.4|7063.9|7061.7|7062.3|7060|153
1606943100000|2020-12-02 21:05:00|7062.7|7060.9|7062.7|7060.9|7063.5|7061.3|7062.1|7059.6|116
1606943400000|2020-12-02 21:10:00|7062.6|7060.8|7063.8|7060.8|7063.8|7061.4|7062.2|7059.8|98
1606943700000|2020-12-02 21:15:00|7063.1|7061.3|7065.4|7062.4|7065.5|7063.2|7063.1|7060.7|155
1606944000000|2020-12-02 21:20:00|7064.4|7062.6|7064.9|7061.9|7065.7|7063.2|7064.2|7061.6|159
1606944300000|2020-12-02 21:25:00|7064.8|7061.8|7068.6|7066.8|7069.5|7067|7064.3|7061.7|285
1606944600000|2020-12-02 21:30:00|7068.9|7067.1|7069.2|7066.2|7071.5|7069.1|7067.3|7064.8|189
1606944900000|2020-12-02 21:35:00|7069.1|7066.1|7069.8|7066.8|7070.4|7067.9|7068.9|7066.1|130
1606945200000|2020-12-02 21:40:00|7069.9|7066.9|7070|7067|7070.6|7068|7069.4|7066.6|112
1606945500000|2020-12-02 21:45:00|7069.9|7066.9|7068.7|7065.7|7070.3|7067.3|7067.5|7064.5|165
1606945800000|2020-12-02 21:50:00|7068.6|7065.6|7067|7064|7068.6|7065.6|7065.8|7062.9|218
1606946100000|2020-12-02 21:55:00|7067.1|7064.1|7071.3|7067.3|7071.5|7067.5|7066.3|7063.3|221
1606946400000|2020-12-02 22:00:00|7071.2|7067.2|7071.7|7067.7|7072.9|7068.9|7071.2|7067.2|61
1606946700000|2020-12-02 22:05:00|7071.3|7067.3|7072.5|7068.5|7072.7|7068.7|7071|7067.3|110
1606947000000|2020-12-02 22:10:00|7072.3|7068.3|7072.4|7068.4|7073.6|7069.9|7071.3|7067.5|142
1606947300000|2020-12-02 22:15:00|7072.9|7068.9|7071.6|7067.6|7073.8|7069.8|7071.4|7067.4|176
1606947600000|2020-12-02 22:20:00|7071.7|7067.7|7072.9|7068.9|7073.1|7069.1|7071.2|7067.2|124
1606947900000|2020-12-02 22:25:00|7073|7069|7074|7070|7075.6|7071.6|7072.9|7068.9|112
1606948200000|2020-12-02 22:30:00|7073.9|7069.9|7073|7069.9|7074.2|7070.4|7072.4|7069.4|209
1606948500000|2020-12-02 22:35:00|7072.7|7069.7|7073.8|7069.8|7074.9|7070.9|7072|7069|185
1606948800000|2020-12-02 22:40:00|7073.6|7070|7072.3|7068.4|7074.2|7070.2|7071.8|7068.1|195
1606949100000|2020-12-02 22:45:00|7072.4|7068.5|7071.9|7068.5|7072.8|7068.8|7071.4|7068|162
1606949400000|2020-12-02 22:50:00|7072.2|7068.2|7072|7068.4|7073|7069|7071.5|7068.1|168
1606949700000|2020-12-02 22:55:00|7072.1|7068.7|7070.7|7067.7|7072.5|7069.1|7069.8|7066.8|323
1606950000000|2020-12-02 23:00:00|7070.9|7067.9|7072|7069|7073.6|7070.6|7070.4|7067.4|272
1606950300000|2020-12-02 23:05:00|7071.9|7068.9|7072.3|7069.3|7072.8|7069.8|7071.8|7068.8|113
1606950600000|2020-12-02 23:10:00|7072.4|7069.4|7071.8|7068.8|7072.5|7069.5|7071.8|7068.8|79
1606950900000|2020-12-02 23:15:00|7071.9|7068.9|7071.3|7068.3|7072.1|7069.1|7070.3|7067.8|126
1606951200000|2020-12-02 23:20:00|7071.2|7068.2|7070.3|7068.5|7071.8|7068.9|7068.8|7065.8|212
1606951500000|2020-12-02 23:25:00|7070.4|7068.6|7070.4|7068.6|7071.2|7068.7|7070.3|7067.9|140
1606951800000|2020-12-02 23:30:00|7071|7068|7073.3|7070.3|7073.3|7070.9|7069.7|7066.9|217
1606952100000|2020-12-02 23:35:00|7073.2|7070.2|7073.6|7071.8|7074.4|7072.1|7072.6|7069.6|190
1606952400000|2020-12-02 23:40:00|7073.5|7071.7|7073.8|7070.8|7075.1|7072.3|7073.5|7070.7|145
1606952700000|2020-12-02 23:45:00|7073.7|7070.7|7072.3|7069.3|7073.7|7070.7|7072|7069|114
1606953000000|2020-12-02 23:50:00|7072.2|7069.2|7070.8|7067.8|7072.4|7069.4|7070.7|7067.7|119
1606953300000|2020-12-02 23:55:00|7070.9|7067.9|7072.3|7069.3|7073|7070.4|7070.2|7067.8|155
1606953600000|2020-12-03 00:00:00|7072.2|7069.2|7070.9|7067.9|7072.3|7069.6|7070.1|7067.4|212
1606953900000|2020-12-03 00:05:00|7071|7068|7071.2|7069.4|7071.8|7069.4|7069.5|7067.1|215
1606954200000|2020-12-03 00:10:00|7071.1|7069.3|7069.6|7067.8|7071.3|7069.4|7068.3|7065.9|188
1606954500000|2020-12-03 00:15:00|7069.5|7067.7|7066.7|7064.9|7069.6|7067.8|7066.6|7064.5|187
1606954800000|2020-12-03 00:20:00|7066.8|7065|7065.3|7062.3|7067.9|7065.5|7064.4|7062.1|242
1606955100000|2020-12-03 00:25:00|7065.2|7062.2|7067.1|7064.1|7068.2|7066.3|7065.2|7062.2|185
1606955400000|2020-12-03 00:30:00|7067.3|7064.3|7064.7|7061.7|7068.4|7065.6|7064|7061.6|208
1606955700000|2020-12-03 00:35:00|7064.6|7061.6|7064.2|7062.4|7064.9|7062.5|7061.4|7058.8|257
1606956000000|2020-12-03 00:40:00|7064.1|7062.3|7061.3|7059.5|7064.1|7062.3|7061.1|7058.7|136
1606956300000|2020-12-03 00:45:00|7061.2|7059.4|7060.8|7057.8|7062.2|7060.2|7060.2|7057.8|173
1606956600000|2020-12-03 00:50:00|7060.9|7057.9|7058.8|7057|7061.9|7059.5|7058.8|7055.9|176
1606956900000|2020-12-03 00:55:00|7058.9|7057.1|7057.2|7054.2|7059.7|7057.6|7056.2|7053.9|166
1606957200000|2020-12-03 01:00:00|7057|7054|7058.1|7056.3|7058.7|7056.9|7053.8|7051.6|320
1606957500000|2020-12-03 01:05:00|7058|7056.2|7060.3|7057.3|7060.6|7058.6|7057.2|7054.9|231
1606957800000|2020-12-03 01:10:00|7060.2|7057.2|7058.3|7056.5|7060.8|7059|7057.6|7055.8|144
1606958100000|2020-12-03 01:15:00|7059|7056|7059.3|7057.5|7059.4|7057.6|7057.4|7054.8|224
1606958400000|2020-12-03 01:20:00|7059.2|7057.4|7061.2|7059.4|7063.3|7061.5|7059.2|7057.4|244
1606958700000|2020-12-03 01:25:00|7061.1|7059.3|7060.3|7058.5|7062.3|7059.7|7059.3|7056.9|218
1606959000000|2020-12-03 01:30:00|7060.2|7058.4|7058.9|7055.9|7061|7058.7|7058.3|7055.8|254
1606959300000|2020-12-03 01:35:00|7058.3|7056.5|7061.9|7058.9|7062.1|7059.5|7058.3|7055.9|235
1606959600000|2020-12-03 01:40:00|7062.2|7059.2|7060.5|7057.5|7063|7060.8|7060.4|7057.4|192
1606959900000|2020-12-03 01:45:00|7060.7|7057.7|7063.2|7060.2|7064|7061.5|7060.7|7057.7|197
1606960200000|2020-12-03 01:50:00|7063.3|7060.3|7062.9|7059.9|7063.5|7061.7|7060.8|7058.1|248
1606960500000|2020-12-03 01:55:00|7062.4|7060.6|7061.2|7059.4|7063.2|7061|7061.1|7058.7|183
1606960800000|2020-12-03 02:00:00|7061.8|7058.8|7061.1|7059.3|7061.8|7059.5|7060.4|7058.6|119
1606961100000|2020-12-03 02:05:00|7060.5|7058.7|7061.1|7059.3|7062.1|7059.7|7060|7057.7|193
1606961400000|2020-12-03 02:10:00|7061.7|7058.7|7060.7|7058.9|7068.8|7065.8|7059.2|7057.4|374
1606961700000|2020-12-03 02:15:00|7060.8|7059|7059|7057.2|7061.5|7059.4|7058.3|7055.8|308
1606962000000|2020-12-03 02:20:00|7058.9|7057.1|7059.7|7057.9|7060.6|7058.8|7058.6|7056.8|208
1606962300000|2020-12-03 02:25:00|7059.8|7058|7060.1|7058.3|7062.1|7060.3|7059.7|7057.6|172
1606962600000|2020-12-03 02:30:00|7060.2|7058.4|7061|7059.2|7061.8|7060|7059.9|7057.6|242
1606962900000|2020-12-03 02:35:00|7060.9|7059.1|7062.6|7060.8|7063|7061.2|7060.4|7058.6|234
1606963200000|2020-12-03 02:40:00|7062.5|7060.7|7063.5|7061.7|7064.1|7062.3|7062.1|7059.7|212
1606963500000|2020-12-03 02:45:00|7063.4|7061.6|7065.5|7063.7|7066.1|7064.3|7063|7061.1|215
1606963800000|2020-12-03 02:50:00|7065.4|7063.6|7065.3|7063.5|7066.7|7064.2|7063.2|7060.8|203
1606964100000|2020-12-03 02:55:00|7065.2|7063.4|7065.3|7063.5|7066.4|7064.1|7064.7|7062.2|180
1606964400000|2020-12-03 03:00:00|7065.2|7063.4|7068.1|7066.3|7068.2|7066.3|7064.5|7062.1|242
1606964700000|2020-12-03 03:05:00|7068|7066.2|7067.7|7065.9|7069.3|7067|7066.6|7064.2|225
1606965000000|2020-12-03 03:10:00|7067.6|7065.8|7068.2|7066.4|7069.1|7067.1|7067.1|7065|209
1606965300000|2020-12-03 03:15:00|7068.3|7066.5|7070.9|7069.1|7071.7|7069.4|7068.2|7066|241
1606965600000|2020-12-03 03:20:00|7071|7069.2|7069.2|7067.4|7071|7069.2|7068.1|7065.8|189
1606965900000|2020-12-03 03:25:00|7069.1|7067.3|7068.1|7066.3|7069.3|7067.5|7067.3|7065.5|148
1606966200000|2020-12-03 03:30:00|7068|7066.2|7068|7066.2|7068.4|7066.6|7067.7|7065.9|138
1606966500000|2020-12-03 03:35:00|7068.1|7066.3|7067.2|7065.4|7068.2|7066.4|7066|7064.2|155
1606966800000|2020-12-03 03:40:00|7067.1|7065.3|7070.1|7068.3|7070.9|7068.4|7067|7065.2|163
1606967100000|2020-12-03 03:45:00|7070.2|7068.4|7071.2|7069.4|7071.7|7069.5|7070|7067.6|148
1606967400000|2020-12-03 03:50:00|7071.1|7069.3|7071.1|7069.3|7071.3|7069.5|7070.2|7068.2|161
1606967700000|2020-12-03 03:55:00|7071|7069.2|7070|7068.2|7071.2|7069.4|7069.1|7067.3|175
1606968000000|2020-12-03 04:00:00|7070.1|7068.3|7068.2|7066.4|7070.2|7068.3|7067.4|7065.6|177
1606968300000|2020-12-03 04:05:00|7068.1|7066.3|7065.8|7064|7068.9|7066.6|7065.7|7063.9|174
1606968600000|2020-12-03 04:10:00|7065.9|7064.1|7066.7|7064.9|7067|7064.9|7065.1|7063.3|187
1606968900000|2020-12-03 04:15:00|7066.6|7064.8|7067.1|7065.3|7067.6|7065.4|7064.8|7062.5|144
1606969200000|2020-12-03 04:20:00|7067.2|7065.4|7062.9|7061.1|7067.5|7065.4|7062.5|7060.7|164
1606969500000|2020-12-03 04:25:00|7062.6|7060.8|7064.3|7062.5|7064.6|7062.8|7062.6|7060.8|133
1606969800000|2020-12-03 04:30:00|7064.4|7062.6|7063.2|7061.4|7064.9|7063.1|7062.2|7060.4|157
1606970100000|2020-12-03 04:35:00|7063|7061.2|7061|7059.2|7063.5|7061.4|7060.9|7059.1|212
1606970400000|2020-12-03 04:40:00|7060.9|7059.1|7062.3|7060.5|7062.8|7060.5|7060.7|7058.4|137
1606970700000|2020-12-03 04:45:00|7062.2|7060.4|7062.1|7060.3|7063.7|7061.4|7062.1|7060.3|194
1606971000000|2020-12-03 04:50:00|7062.2|7060.4|7065.1|7063.3|7065.1|7063.3|7061.8|7060|200
1606971300000|2020-12-03 04:55:00|7065|7063.2|7064.6|7062.8|7065.8|7064|7064.1|7062.3|142
1606971600000|2020-12-03 05:00:00|7064.5|7062.7|7063.1|7061.3|7064.7|7062.8|7062.9|7061.1|162
1606971900000|2020-12-03 05:05:00|7063|7061.2|7062.2|7060.4|7064.2|7062.3|7062.1|7060.1|164
1606972200000|2020-12-03 05:10:00|7062.1|7060.3|7063.2|7061.4|7063.8|7061.5|7062.1|7060.3|124
1606972500000|2020-12-03 05:15:00|7063.1|7061.3|7062.1|7060.3|7063.3|7061.5|7061.9|7060.1|165
1606972800000|2020-12-03 05:20:00|7062.2|7060.4|7063.2|7061.4|7064.2|7061.9|7062.1|7060.3|134
1606973100000|2020-12-03 05:25:00|7063.1|7061.3|7064.3|7061.3|7064.3|7062.3|7063.1|7060.8|140
1606973400000|2020-12-03 05:30:00|7063.9|7062.1|7064.6|7062.8|7065.7|7063.5|7063.2|7061|185
1606973700000|2020-12-03 05:35:00|7064.5|7062.7|7065.3|7063.5|7066.4|7064.6|7064.5|7062.3|178
1606974000000|2020-12-03 05:40:00|7065.2|7063.4|7067.3|7065.5|7068.8|7066.6|7065.2|7063.2|219
1606974300000|2020-12-03 05:45:00|7067.2|7065.4|7064.1|7062.3|7067.4|7065.6|7064.1|7062.3|190
1606974600000|2020-12-03 05:50:00|7064.2|7062.4|7065.2|7063.4|7065.3|7063.5|7064|7062.2|168
1606974900000|2020-12-03 05:55:00|7065.1|7063.3|7064.2|7062.4|7065.9|7063.5|7064.1|7062.3|141
1606975200000|2020-12-03 06:00:00|7064.3|7062.5|7065.3|7063.5|7065.3|7063.5|7063.1|7061|186
1606975500000|2020-12-03 06:05:00|7065.2|7063.4|7064.1|7062.3|7066.2|7064.4|7063.2|7061.4|235
1606975800000|2020-12-03 06:10:00|7064.2|7062.4|7064.2|7062.4|7064.7|7062.5|7063.1|7060.7|117
1606976100000|2020-12-03 06:15:00|7064.1|7062.3|7066.2|7064.4|7066.2|7064.4|7063.4|7061.6|106
1606976400000|2020-12-03 06:20:00|7066.1|7064.3|7066.2|7064.4|7067.4|7065|7064.7|7062.6|175
1606976700000|2020-12-03 06:25:00|7066.3|7064.5|7066.5|7064.7|7068|7066.2|7066|7064.2|147
1606977000000|2020-12-03 06:30:00|7066.6|7064.8|7066.1|7064.3|7067|7065.2|7065.5|7063.7|170
1606977300000|2020-12-03 06:35:00|7065.9|7064.1|7065|7063.2|7067|7064.9|7064.2|7062.4|153
1606977600000|2020-12-03 06:40:00|7065.1|7063.3|7064.3|7062.5|7065.4|7063.3|7064.1|7062.2|194
1606977900000|2020-12-03 06:45:00|7064.2|7062.4|7066.4|7064.6|7067.3|7064.7|7063.9|7062.1|181
1606978200000|2020-12-03 06:50:00|7066.5|7064.7|7067.3|7065.5|7068.1|7065.9|7065.3|7063.5|186
1606978500000|2020-12-03 06:55:00|7067.2|7065.4|7068.7|7065.7|7068.9|7066.5|7066.7|7064.6|196
1606978800000|2020-12-03 07:00:00|7068.4|7065.4|7076.8|7073.8|7076.9|7073.9|7067.4|7065.4|388
1606979100000|2020-12-03 07:05:00|7076.9|7073.9|7076|7073|7078|7075.4|7075.2|7072.9|267
1606979400000|2020-12-03 07:10:00|7075.8|7074|7075.2|7072.2|7076.9|7074.5|7074.5|7072.1|269
1606979700000|2020-12-03 07:15:00|7074.9|7073.1|7076.2|7074.4|7076.7|7074.4|7074.3|7072.4|288
1606980000000|2020-12-03 07:20:00|7076.3|7074.5|7075.4|7073.6|7079.6|7077.3|7075.1|7073.3|286
1606980300000|2020-12-03 07:25:00|7075.5|7073.7|7077.8|7076|7078.4|7076.3|7073.5|7071.7|319
1606980600000|2020-12-03 07:30:00|7077.9|7076.1|7077.2|7075.4|7078.3|7076.5|7075.1|7073|242
1606980900000|2020-12-03 07:35:00|7077.3|7075.5|7075.1|7073.3|7077.8|7075.5|7074.4|7072.6|279
1606981200000|2020-12-03 07:40:00|7075|7073.2|7077.2|7075.4|7078.4|7075.9|7074.5|7072.2|267
1606981500000|2020-12-03 07:45:00|7077.8|7074.8|7078.8|7077|7080.3|7078|7076.2|7074|260
1606981800000|2020-12-03 07:50:00|7078.9|7077.1|7077.8|7076|7080.2|7078.4|7077.2|7075.4|313
1606982100000|2020-12-03 07:55:00|7077.7|7075.9|7078.2|7076.4|7079.3|7077.3|7075.9|7073.5|365
1606982400000|2020-12-03 08:00:00|7078.3|7076.5|7077.6|7075.8|7081|7078.9|7077|7075.2|423
1606982700000|2020-12-03 08:05:00|7077.9|7076.1|7079.2|7077.4|7080.2|7078.1|7075.6|7073.8|316
1606983000000|2020-12-03 08:10:00|7079.1|7077.3|7078.1|7076.3|7082.4|7080.1|7078|7076.1|293
1606983300000|2020-12-03 08:15:00|7078.2|7076.4|7076.1|7074.3|7079.4|7077.3|7076.1|7074.3|284
1606983600000|2020-12-03 08:20:00|7076.2|7074.4|7076.6|7074.8|7076.7|7074.9|7071.5|7069.7|358
1606983900000|2020-12-03 08:25:00|7077.2|7074.2|7076.7|7074.9|7078.4|7076.5|7075.7|7073.9|281
1606984200000|2020-12-03 08:30:00|7076.6|7074.8|7076|7074.2|7077.8|7075.4|7074.1|7072.3|307
1606984500000|2020-12-03 08:35:00|7075.8|7074|7074.6|7072.8|7077|7075.2|7074.1|7072.1|301
1606984800000|2020-12-03 08:40:00|7074.2|7072.4|7070.2|7068.4|7074.2|7072.4|7070.1|7068.3|269
1606985100000|2020-12-03 08:45:00|7070.3|7068.5|7068|7066.2|7072.1|7070.3|7067.8|7065.7|317
1606985400000|2020-12-03 08:50:00|7068.1|7066.3|7072.1|7070.3|7074.7|7072.3|7067.9|7066.1|332
1606985700000|2020-12-03 08:55:00|7072.2|7070.4|7069.1|7067.3|7072.8|7070.5|7067.9|7066.1|322
1606986000000|2020-12-03 09:00:00|7069.2|7067.4|7068.1|7066.3|7069.6|7067.7|7067.8|7065.9|270
1606986300000|2020-12-03 09:05:00|7068.2|7066.4|7068.1|7066.3|7069.6|7067.8|7067.3|7065.5|227
1606986600000|2020-12-03 09:10:00|7068.6|7066.8|7069.3|7067.5|7070.4|7068.3|7066.8|7064.7|237
1606986900000|2020-12-03 09:15:00|7069.2|7067.4|7067|7065.2|7069.3|7067.5|7066.8|7065|277
1606987200000|2020-12-03 09:20:00|7067.1|7065.3|7061.1|7059.3|7067.1|7065.3|7060.2|7057.8|301
1606987500000|2020-12-03 09:25:00|7061|7059.2|7061.1|7059.3|7062.7|7060.9|7060.1|7058.1|267
1606987800000|2020-12-03 09:30:00|7061.2|7059.4|7057.1|7055.3|7062.3|7060.3|7056.9|7054.6|305
1606988100000|2020-12-03 09:35:00|7057|7055.2|7056.8|7055|7057.6|7055.7|7055.9|7053.7|296
1606988400000|2020-12-03 09:40:00|7056.9|7055.1|7051.8|7050|7057|7055.2|7051.6|7049.5|316
1606988700000|2020-12-03 09:45:00|7051.7|7049.9|7056.2|7054.4|7057|7055.2|7051.7|7049.4|343
1606989000000|2020-12-03 09:50:00|7056.1|7054.3|7059|7057.2|7060.9|7058.5|7055.7|7053.9|411
1606989300000|2020-12-03 09:55:00|7058.8|7057|7060.3|7058.5|7061.9|7059.5|7058.6|7056.4|252
1606989600000|2020-12-03 10:00:00|7060.2|7058.4|7060.7|7058.9|7060.8|7059|7058.6|7056.8|241
1606989900000|2020-12-03 10:05:00|7060.6|7058.8|7061.2|7059.4|7062.3|7060.5|7058.8|7057|276
1606990200000|2020-12-03 10:10:00|7061.3|7059.5|7059.7|7056.7|7062.1|7060.3|7058.3|7056|235
1606990500000|2020-12-03 10:15:00|7059|7057.2|7060.9|7057.9|7061.8|7059.5|7058.3|7056.4|248
1606990800000|2020-12-03 10:20:00|7061|7058|7061.9|7060.1|7063.9|7061.5|7060.8|7057.8|270
1606991100000|2020-12-03 10:25:00|7062.4|7059.4|7060.5|7058.7|7063.2|7061.1|7060.5|7058.7|302
1606991400000|2020-12-03 10:30:00|7060.4|7058.6|7060.7|7057.7|7062.4|7059.9|7058.9|7056.6|267
1606991700000|2020-12-03 10:35:00|7060.8|7057.8|7061.5|7059.7|7062.5|7060.1|7060|7057.8|258
1606992000000|2020-12-03 10:40:00|7061.4|7059.6|7062.7|7060.9|7063.9|7061.6|7061.4|7059.4|263
1606992300000|2020-12-03 10:45:00|7062.8|7061|7064.4|7062.6|7065.2|7063.4|7062.7|7060.9|221
1606992600000|2020-12-03 10:50:00|7064.8|7063|7069.1|7067.3|7069.2|7067.4|7064.6|7062.8|244
1606992900000|2020-12-03 10:55:00|7069|7067.2|7069.1|7067.3|7069.7|7067.6|7068.3|7066.2|247
1606993200000|2020-12-03 11:00:00|7068.9|7067.1|7070.6|7068.8|7070.7|7068.8|7068.7|7066.7|266
1606993500000|2020-12-03 11:05:00|7070.8|7069|7071.3|7069.5|7072.2|7070.4|7070|7067.7|316
1606993800000|2020-12-03 11:10:00|7071.2|7069.4|7069.7|7067.9|7072.1|7069.7|7069.2|7067|225
1606994100000|2020-12-03 11:15:00|7069.6|7067.8|7068.8|7067|7070.1|7068.3|7067|7065.1|178
1606994400000|2020-12-03 11:20:00|7068.7|7066.9|7071.6|7068.6|7071.6|7069.4|7068.7|7066.8|301
1606994700000|2020-12-03 11:25:00|7071|7069.2|7071.5|7069.7|7072.4|7070.6|7069.8|7067.6|285
1606995000000|2020-12-03 11:30:00|7071.6|7069.8|7074.3|7072.5|7076|7074.2|7071|7068.9|276
1606995300000|2020-12-03 11:35:00|7074.2|7072.4|7071|7069.2|7074.2|7072.4|7070.9|7068.6|282
1606995600000|2020-12-03 11:40:00|7071.1|7069.3|7071.1|7069.3|7071.8|7069.8|7069.6|7067.7|285
1606995900000|2020-12-03 11:45:00|7071|7069.2|7071.5|7069.7|7072.2|7070.4|7070.4|7068.6|243
1606996200000|2020-12-03 11:50:00|7071.6|7069.8|7070.6|7067.6|7071.9|7069.9|7069.4|7066.9|278
1606996500000|2020-12-03 11:55:00|7070.5|7067.5|7068.8|7067|7072.3|7070.1|7068.1|7065.9|304
1606996800000|2020-12-03 12:00:00|7069.6|7066.6|7069|7067.2|7069.7|7067.3|7065|7062.7|388
1606997100000|2020-12-03 12:05:00|7069.1|7067.3|7070.9|7069.1|7071.4|7069.3|7068.7|7066.7|301
1606997400000|2020-12-03 12:10:00|7070.8|7069|7073.9|7072.1|7074.2|7072.2|7070.7|7068|261
1606997700000|2020-12-03 12:15:00|7073.8|7072|7075.2|7073.4|7076.4|7074.6|7072.6|7070|220
1606998000000|2020-12-03 12:20:00|7075.1|7073.3|7076.1|7074.3|7077|7075|7074.9|7072.5|219
1606998300000|2020-12-03 12:25:00|7076|7074.2|7077|7075.2|7079.2|7077.4|7075.9|7073.8|305
1606998600000|2020-12-03 12:30:00|7077.5|7075.7|7079.1|7077.3|7079.9|7077.7|7076.8|7075|356
1606998900000|2020-12-03 12:35:00|7079|7077.2|7076.9|7075.1|7079.2|7077.4|7076.6|7074.8|254
1606999200000|2020-12-03 12:40:00|7076.8|7075|7077.8|7076|7078.9|7077.1|7076.7|7074.9|328
1606999500000|2020-12-03 12:45:00|7077.7|7075.9|7077.9|7076.1|7078.8|7077|7077|7074.9|284
1606999800000|2020-12-03 12:50:00|7077.8|7076|7074.8|7073|7078.1|7076.3|7074|7071.7|234
1607000100000|2020-12-03 12:55:00|7074.9|7073.1|7078.1|7076.3|7080.7|7078.4|7074.8|7073|316
1607000400000|2020-12-03 13:00:00|7078|7076.2|7075|7073.2|7078|7076.2|7074.1|7072|351
1607000700000|2020-12-03 13:05:00|7075.1|7073.3|7076.9|7075.1|7077.6|7075.8|7074.1|7071.8|357
1607001000000|2020-12-03 13:10:00|7077|7075.2|7077|7074|7077.8|7076|7075.7|7073.4|307
1607001300000|2020-12-03 13:15:00|7076.9|7073.9|7077|7075.2|7078.1|7076.3|7075.5|7072.7|216
1607001600000|2020-12-03 13:20:00|7076.9|7075.1|7075.8|7074|7080.1|7077.7|7075.8|7073.5|389
1607001900000|2020-12-03 13:25:00|7075.9|7074.1|7077.9|7074.9|7079.6|7077.2|7075.9|7074.1|294
1607002200000|2020-12-03 13:30:00|7077.8|7074.8|7078.8|7077|7079.1|7077.3|7071.7|7069.2|362
1607002500000|2020-12-03 13:35:00|7078.2|7076.4|7079.5|7076.5|7080.5|7078.7|7076.7|7074.9|328
1607002800000|2020-12-03 13:40:00|7079.6|7076.6|7080.3|7078.5|7081.3|7079.5|7077.8|7075.7|342
1607003100000|2020-12-03 13:45:00|7080.2|7078.4|7080.1|7078.3|7081|7079|7078.1|7076|328
1607003400000|2020-12-03 13:50:00|7080.2|7078.4|7079|7077.2|7081.2|7079.4|7077.9|7075.9|272
1607003700000|2020-12-03 13:55:00|7079.1|7077.3|7079.2|7077.4|7080.7|7078.4|7077.5|7075.7|286
1607004000000|2020-12-03 14:00:00|7079.3|7077.5|7080.7|7078.9|7082.3|7080.5|7077.1|7075.1|346
1607004300000|2020-12-03 14:05:00|7080.3|7078.5|7086.4|7084.6|7087.3|7085.5|7080.3|7078.5|359
1607004600000|2020-12-03 14:10:00|7086.6|7084.8|7084.5|7082.7|7086.8|7085|7083.5|7081.1|403
1607004900000|2020-12-03 14:15:00|7084.2|7082.4|7085|7083.2|7086.6|7084.4|7083.1|7080.7|352
1607005200000|2020-12-03 14:20:00|7084.9|7083.1|7088|7086.2|7088.2|7086.4|7083.9|7081.7|298
1607005500000|2020-12-03 14:25:00|7088.1|7086.3|7089.8|7086.8|7090.4|7088.6|7087.9|7085.9|350
1607005800000|2020-12-03 14:30:00|7089.4|7087.6|7081.9|7080.1|7091.4|7089.1|7081.2|7079|466
1607006100000|2020-12-03 14:35:00|7082|7080.2|7082.6|7080.8|7083.3|7081.4|7079.1|7076.4|477
1607006400000|2020-12-03 14:40:00|7082.5|7080.7|7091.3|7088.3|7091.7|7089.3|7082.5|7080.7|415
1607006700000|2020-12-03 14:45:00|7091.4|7088.4|7095.3|7093.5|7096.4|7094|7089.1|7087.2|419
1607007000000|2020-12-03 14:50:00|7095.4|7093.6|7101.8|7100|7102.4|7100.6|7094.3|7092.5|374
1607007300000|2020-12-03 14:55:00|7101.6|7099.8|7098.9|7095.5|7105.7|7103.5|7098.2|7094.2|443
1607007600000|2020-12-03 15:00:00|7098.7|7094.7|7101.9|7100.1|7102.7|7100.3|7098.3|7094.7|439
1607007900000|2020-12-03 15:05:00|7101.8|7100|7100.1|7098.3|7104.5|7102.7|7099.5|7097.2|345
1607008200000|2020-12-03 15:10:00|7099.9|7098.1|7102.2|7100.4|7104.8|7102.8|7099.8|7097.5|400
1607008500000|2020-12-03 15:15:00|7102.3|7100.5|7103|7101.2|7105.3|7103.5|7102.1|7099.8|377
1607008800000|2020-12-03 15:20:00|7102.9|7101.1|7098.6|7096.8|7103.8|7101.5|7098.6|7096.8|305
1607009100000|2020-12-03 15:25:00|7098.7|7096.9|7096.9|7095.1|7101.1|7099.3|7096.8|7094.5|362
1607009400000|2020-12-03 15:30:00|7096.7|7094.9|7098.1|7096.3|7101.2|7099.4|7095.8|7094|347
1607009700000|2020-12-03 15:35:00|7098.6|7096.8|7101.4|7099.6|7102|7099.7|7096.9|7095.1|355
1607010000000|2020-12-03 15:40:00|7101.3|7099.5|7097.8|7096|7102.6|7100.8|7096.9|7095.1|365
1607010300000|2020-12-03 15:45:00|7097.5|7095.7|7092.9|7091.1|7098.9|7097.1|7092.8|7091|349
1607010600000|2020-12-03 15:50:00|7092.8|7091|7094|7092.2|7096.6|7094.8|7092.8|7091|326
1607010900000|2020-12-03 15:55:00|7093.8|7092|7094.5|7092.7|7095.5|7093.3|7090.3|7088.5|448
1607011200000|2020-12-03 16:00:00|7094.4|7092.6|7090.9|7089.1|7097.5|7095.3|7090.5|7088.7|514
1607011500000|2020-12-03 16:05:00|7090.6|7088.8|7087.6|7085.8|7090.8|7089|7086.4|7084.6|362
1607011800000|2020-12-03 16:10:00|7087.1|7085.3|7087.7|7085.9|7088.4|7086|7083.6|7081.7|345
1607012100000|2020-12-03 16:15:00|7087.4|7085.6|7086.3|7084.5|7088.2|7086.4|7085.2|7083.4|248
1607012400000|2020-12-03 16:20:00|7086.5|7084.7|7088.5|7086.7|7089|7086.9|7085.1|7082.7|246
1607012700000|2020-12-03 16:25:00|7088.4|7086.6|7087.6|7085.8|7089.6|7087.3|7087.2|7085.1|284
1607013000000|2020-12-03 16:30:00|7087.5|7085.7|7088|7086.2|7088.8|7087|7086.4|7084.6|226
1607013300000|2020-12-03 16:35:00|7087.9|7086.1|7084.1|7082.3|7088.6|7086.3|7083.9|7082.1|297
1607013600000|2020-12-03 16:40:00|7084.2|7082.4|7084|7082.2|7086|7084.2|7083.8|7081.9|212
1607013900000|2020-12-03 16:45:00|7083.9|7082.1|7084|7082.2|7084.9|7082.7|7082.4|7080.6|206
1607014200000|2020-12-03 16:50:00|7083.9|7082.1|7082.5|7080.7|7084.1|7082.3|7080.8|7079|309
1607014500000|2020-12-03 16:55:00|7082.4|7080.6|7083|7081.2|7083.9|7082|7080.3|7078|345
1607014800000|2020-12-03 17:00:00|7083.1|7081.3|7080.9|7079.1|7084.1|7081.8|7079.8|7078|324
1607015100000|2020-12-03 17:05:00|7080.8|7079|7080.1|7078.3|7081.7|7079.4|7079.5|7077.5|232
1607015400000|2020-12-03 17:10:00|7080.2|7078.4|7076.9|7075.1|7081.4|7079.6|7076.2|7074.2|344
1607015700000|2020-12-03 17:15:00|7077|7075.2|7076.4|7074.6|7079.5|7077.1|7076.2|7073.9|311
1607016000000|2020-12-03 17:20:00|7076.8|7075|7078.5|7075.5|7078.7|7076.2|7074.7|7072.5|278
1607016300000|2020-12-03 17:25:00|7078.4|7075.4|7075.9|7074.1|7078.6|7076.1|7075.8|7073.9|213
1607016600000|2020-12-03 17:30:00|7075.8|7074|7077.8|7076|7079.3|7077|7075.8|7073.6|186
1607016900000|2020-12-03 17:35:00|7077.9|7076.1|7079.3|7077.5|7081|7079.2|7077.9|7075.7|195
1607017200000|2020-12-03 17:40:00|7079.7|7077.9|7080|7078.2|7080.9|7078.9|7079.1|7077.3|148
1607017500000|2020-12-03 17:45:00|7079.9|7078.1|7079|7077.2|7080|7078.2|7077.4|7075.5|235
1607017800000|2020-12-03 17:50:00|7078.9|7077.1|7080.2|7078.4|7080.8|7078.5|7078.1|7075.7|212
1607018100000|2020-12-03 17:55:00|7080.1|7078.3|7080.3|7077.3|7080.7|7078.4|7079|7076.7|176
1607018400000|2020-12-03 18:00:00|7080.1|7077.1|7081.5|7078.5|7081.6|7079.2|7079.3|7076.9|90
1607018700000|2020-12-03 18:05:00|7081.6|7078.6|7080.6|7077.6|7081.6|7079.2|7079.3|7077.5|83
1607019000000|2020-12-03 18:10:00|7080.5|7077.5|7080.2|7078.4|7080.8|7078.6|7079.7|7077.5|96
1607019300000|2020-12-03 18:15:00|7080.7|7078.9|7079.6|7077.8|7081.7|7079.4|7079.3|7077.5|118
1607019600000|2020-12-03 18:20:00|7079.7|7077.9|7079.8|7078|7080.7|7078.2|7079.1|7077.3|67
1607019900000|2020-12-03 18:25:00|7079.7|7077.9|7077.9|7076.1|7080.7|7078.2|7077.1|7074.8|119
1607020200000|2020-12-03 18:30:00|7078|7076.2|7077.8|7076|7078.8|7076.2|7077.2|7075.4|92
1607020500000|2020-12-03 18:35:00|7077.9|7076.1|7077.7|7074.7|7078|7076.2|7076.3|7073.9|146
1607020800000|2020-12-03 18:40:00|7077.6|7074.6|7077.4|7074.4|7077.7|7075.2|7076.1|7074.2|78
1607021100000|2020-12-03 18:45:00|7077.5|7074.5|7075.7|7072.7|7077.8|7075.5|7075.2|7072.7|169
1607021400000|2020-12-03 18:50:00|7075.8|7072.8|7073.8|7072|7076.7|7074|7073.3|7070.7|160
1607021700000|2020-12-03 18:55:00|7073.9|7072.1|7077.2|7075.4|7077.8|7075.4|7073.8|7071.6|151
1607022000000|2020-12-03 19:00:00|7077.3|7075.5|7082.8|7079.8|7082.9|7080.5|7077.2|7075.3|238
1607022300000|2020-12-03 19:05:00|7082.7|7079.7|7082.1|7080.3|7083.2|7081.2|7082.1|7079.7|140
1607022600000|2020-12-03 19:10:00|7082.2|7080.4|7083.1|7081.3|7083.7|7081.3|7082.1|7079.6|105
1607022900000|2020-12-03 19:15:00|7083|7081.2|7082.1|7080.3|7083.7|7081.3|7081.4|7079.5|132
1607023200000|2020-12-03 19:20:00|7082.2|7080.4|7080.8|7079|7082.2|7080.4|7080.1|7078.3|107
1607023500000|2020-12-03 19:25:00|7080.9|7079.1|7081.5|7078.5|7081.6|7079.3|7079.8|7077.5|113
1607023800000|2020-12-03 19:30:00|7081.6|7078.6|7082.7|7079.7|7082.9|7080.5|7080.3|7077.9|107
1607024100000|2020-12-03 19:35:00|7082.6|7079.6|7081.6|7079.8|7082.7|7080.2|7080.5|7078.4|146
1607024400000|2020-12-03 19:40:00|7081.7|7079.9|7081|7079.2|7082.4|7080|7080.8|7078.4|102
1607024700000|2020-12-03 19:45:00|7080.9|7079.1|7079.9|7078.1|7081.6|7079.2|7079.2|7077.3|108
1607025000000|2020-12-03 19:50:00|7080.6|7077.6|7081.6|7078.6|7081.7|7079.1|7080.4|7077.4|76
1607025300000|2020-12-03 19:55:00|7081.5|7078.5|7081.5|7079.7|7082.7|7080.2|7080.2|7078.4|179
1607025600000|2020-12-03 20:00:00|7081.4|7079.6|7080.6|7077.6|7081.8|7080|7079.9|7077.5|84
1607025900000|2020-12-03 20:05:00|7080.7|7077.7|7079.1|7077.3|7080.7|7077.9|7078.4|7076.2|98
1607026200000|2020-12-03 20:10:00|7079.2|7077.4|7080.6|7077.6|7081.1|7078.9|7079.1|7077|104
1607026500000|2020-12-03 20:15:00|7080.4|7078.6|7080.2|7078.4|7081.1|7078.9|7079.6|7077.1|103
1607026800000|2020-12-03 20:20:00|7080.3|7078.5|7081.8|7080|7082.2|7080|7079.7|7077.3|78
1607027100000|2020-12-03 20:25:00|7081.7|7079.9|7083.2|7081.4|7083.8|7081.4|7081.7|7079.6|98
1607027400000|2020-12-03 20:30:00|7083.1|7081.3|7081.1|7079.3|7083.8|7081.3|7080.9|7078.6|127
1607027700000|2020-12-03 20:35:00|7081.2|7079.4|7081|7079.2|7084.5|7082.4|7081|7078.9|180
1607028000000|2020-12-03 20:40:00|7080.9|7079.1|7073.3|7071.5|7081.1|7079.2|7064.4|7061.4|470
1607028300000|2020-12-03 20:45:00|7073.1|7071.3|7077.9|7074.9|7077.9|7075.4|7071.2|7068.6|352
1607028600000|2020-12-03 20:50:00|7077.8|7074.8|7070.6|7068.8|7077.8|7075|7070|7067.7|312
1607028900000|2020-12-03 20:55:00|7070.5|7068.7|7075.6|7072.6|7076.3|7073.6|7070.5|7068.5|288
1607029200000|2020-12-03 21:00:00|7074.4|7073.6|7074.6|7071.6|7079.2|7076.2|7071.7|7069.2|228
1607029500000|2020-12-03 21:05:00|7074.5|7071.5|7076.7|7073.7|7076.8|7073.8|7072.7|7070.4|136
1607029800000|2020-12-03 21:10:00|7076.6|7073.6|7078.5|7075.5|7079.5|7077.1|7075.1|7072.6|150
1607030100000|2020-12-03 21:15:00|7078.6|7075.6|7079.5|7076.5|7079.7|7077.1|7077.9|7075.5|69
1607030400000|2020-12-03 21:20:00|7079.6|7076.6|7078.6|7075.6|7079.6|7077.3|7077.2|7074.7|82
1607030700000|2020-12-03 21:25:00|7078.7|7075.7|7079.2|7077.4|7080.6|7077.8|7078.3|7075.6|104
1607031000000|2020-12-03 21:30:00|7079.3|7077.5|7079.5|7076.5|7080.7|7078.2|7078.3|7076|126
1607031300000|2020-12-03 21:35:00|7079.6|7076.6|7080.6|7077.6|7081.6|7079.1|7078.8|7076.5|78
1607031600000|2020-12-03 21:40:00|7080.7|7077.7|7079.7|7076.7|7081.6|7079.2|7079.2|7076.7|81
1607031900000|2020-12-03 21:45:00|7079.8|7076.8|7078.9|7075.9|7080.6|7077.6|7078.6|7075.7|129
1607032200000|2020-12-03 21:50:00|7077.8|7074.8|7078.1|7075.1|7078.8|7075.8|7075.7|7072.7|192
1607032500000|2020-12-03 21:55:00|7078.2|7075.2|7079.6|7075.6|7079.9|7076.9|7077.3|7074.5|180
1607032800000|2020-12-03 22:00:00|7079.5|7075.5|7074.9|7070.9|7079.6|7075.6|7074.9|7070.9|28
1607033100000|2020-12-03 22:05:00|7075.9|7071.9|7075.9|7071.9|7076.9|7072.9|7075.2|7071.2|84
1607033400000|2020-12-03 22:10:00|7075.8|7071.8|7075.4|7071.4|7076|7072|7074.6|7070.9|103
1607033700000|2020-12-03 22:15:00|7075.5|7071.5|7076.5|7073.4|7077|7073.4|7075|7071.1|122
1607034000000|2020-12-03 22:20:00|7076.4|7073.3|7081.7|7078.7|7082|7078.9|7075.9|7072.9|176
1607034300000|2020-12-03 22:25:00|7081.6|7078.6|7081.7|7077.8|7082.5|7079.5|7080.6|7076.6|139
1607034600000|2020-12-03 22:30:00|7081.9|7077.9|7081.5|7077.5|7081.9|7078.4|7078.6|7075.2|300
1607034900000|2020-12-03 22:35:00|7081.9|7078.9|7079.1|7075.1|7081.9|7078.9|7078|7074|204
1607035200000|2020-12-03 22:40:00|7079.2|7075.5|7078.4|7074.4|7079.2|7075.5|7077.2|7073.2|139
1607035500000|2020-12-03 22:45:00|7078.6|7074.6|7075.8|7072.3|7078.8|7074.8|7075.6|7071.9|202
1607035800000|2020-12-03 22:50:00|7076.2|7072.4|7077.4|7073.6|7078.4|7074.4|7075.8|7072|235
1607036100000|2020-12-03 22:55:00|7077.3|7073.3|7076.9|7072.9|7078|7074.4|7075.5|7072.5|205
1607036400000|2020-12-03 23:00:00|7076.8|7073.1|7075.7|7072.7|7077.5|7074.2|7075.5|7072.5|357
1607036700000|2020-12-03 23:05:00|7075.8|7072.8|7078.3|7075.3|7078.9|7075.9|7074.8|7071.8|198
1607037000000|2020-12-03 23:10:00|7078.4|7075.4|7077.8|7074.8|7078.7|7075.7|7076.7|7073.7|129
1607037300000|2020-12-03 23:15:00|7078|7075|7078.4|7075.4|7079.6|7076.6|7077.7|7074.7|231
1607037600000|2020-12-03 23:20:00|7078.3|7075.3|7078.3|7075.3|7079.8|7076.8|7077.9|7075.2|163
1607037900000|2020-12-03 23:25:00|7078.4|7075.4|7076.2|7073.2|7079|7076.6|7075.9|7073|136
1607038200000|2020-12-03 23:30:00|7076.1|7073.1|7077|7074|7078.7|7076.4|7076|7073.1|161
1607038500000|2020-12-03 23:35:00|7077.1|7074.1|7075.6|7072.6|7077.1|7074.5|7074.7|7072.5|152
1607038800000|2020-12-03 23:40:00|7075.7|7072.7|7074.1|7072.3|7076.1|7073.3|7074|7071.5|138
1607039100000|2020-12-03 23:45:00|7074|7072.2|7074.1|7071.1|7074.7|7072.3|7073.2|7070.7|160
1607039400000|2020-12-03 23:50:00|7074|7071|7074|7071|7074.7|7072.1|7072.6|7069.6|151
1607039700000|2020-12-03 23:55:00|7073.8|7072|7072.3|7069.3|7074.5|7072.1|7070.7|7068.5|191
1607040000000|2020-12-04 00:00:00|7072.2|7069.2|7072.8|7071|7075.6|7073.4|7071|7068.6|288
1607040300000|2020-12-04 00:05:00|7072.9|7071.1|7070|7068.2|7073.1|7071.1|7070|7067.6|252
1607040600000|2020-12-04 00:10:00|7070.1|7068.3|7073.2|7071.4|7074.1|7072.3|7070.1|7067.8|254
1607040900000|2020-12-04 00:15:00|7073.1|7071.3|7073.1|7070.1|7074.2|7072|7072.5|7069.7|222
1607041200000|2020-12-04 00:20:00|7073|7070|7073.2|7071.4|7074.2|7072.3|7072.8|7070|140
1607041500000|2020-12-04 00:25:00|7072.9|7071.1|7076.1|7072.1|7076.2|7073|7072.9|7069.5|175
1607041800000|2020-12-04 00:30:00|7075.4|7071.4|7075|7073.2|7079.2|7076.9|7074.7|7071.4|249
1607042100000|2020-12-04 00:35:00|7074.9|7073.1|7074.1|7071.1|7075.6|7073.1|7073.3|7070.8|198
1607042400000|2020-12-04 00:40:00|7074|7071|7078.1|7076.3|7078.9|7076.4|7073.3|7070.9|275
1607042700000|2020-12-04 00:45:00|7078.2|7076.4|7080|7078.2|7080.4|7078.6|7076|7073.9|263
1607043000000|2020-12-04 00:50:00|7079.9|7078.1|7077.6|7074.6|7080.8|7078.3|7076.4|7073.9|252
1607043300000|2020-12-04 00:55:00|7077.5|7074.5|7075|7073.2|7077.6|7075.2|7074.7|7072.9|248
1607043600000|2020-12-04 01:00:00|7074.8|7073|7074|7071|7075.7|7073.7|7072.2|7070.4|265
1607043900000|2020-12-04 01:05:00|7074.1|7071.1|7071.8|7070|7075.6|7073.4|7071.2|7069.4|246
1607044200000|2020-12-04 01:10:00|7071.9|7070.1|7071.1|7069.3|7073|7070.6|7070|7067.7|279
1607044500000|2020-12-04 01:15:00|7071|7069.2|7071.2|7069.4|7073|7071.2|7070.8|7068.9|220
1607044800000|2020-12-04 01:20:00|7071.3|7069.5|7072.1|7070.3|7072.5|7070.6|7070.7|7068.6|230
1607045100000|2020-12-04 01:25:00|7072|7070.2|7073.2|7071.4|7075.4|7073.6|7071.9|7069.5|202
1607045400000|2020-12-04 01:30:00|7073.1|7071.3|7065|7063.2|7073.2|7071.4|7064.7|7062.3|319
1607045700000|2020-12-04 01:35:00|7064.9|7063.1|7063.5|7061.7|7066.8|7064.5|7063|7060.9|341
1607046000000|2020-12-04 01:40:00|7063.4|7061.6|7062.8|7061|7064.6|7062.2|7060.2|7058.4|337
1607046300000|2020-12-04 01:45:00|7062.9|7061.1|7064.4|7062.6|7067.1|7065.2|7062.9|7061.1|402
1607046600000|2020-12-04 01:50:00|7064.5|7062.7|7065|7063.2|7065.6|7063.4|7063.8|7061.5|307
1607046900000|2020-12-04 01:55:00|7065.1|7063.3|7063.7|7061.9|7065.3|7063.4|7061.2|7058.7|329
1607047200000|2020-12-04 02:00:00|7063.8|7062|7060.9|7057.9|7064.5|7062.7|7059.7|7057.3|314
1607047500000|2020-12-04 02:05:00|7060.7|7058.9|7060.3|7058.5|7061.4|7059|7057.8|7055.8|359
1607047800000|2020-12-04 02:10:00|7060.2|7058.4|7057.8|7056|7060.3|7058.5|7057.7|7054.7|203
1607048100000|2020-12-04 02:15:00|7057.7|7055.9|7058.9|7057.1|7059.9|7057.5|7057.7|7055.5|275
1607048400000|2020-12-04 02:20:00|7058.8|7057|7060.6|7057.6|7060.7|7058.4|7058.3|7056.5|296
1607048700000|2020-12-04 02:25:00|7060.5|7057.5|7061.5|7058.5|7061.8|7059|7059|7056.6|224
1607049000000|2020-12-04 02:30:00|7061.6|7058.6|7060.7|7057.7|7063.2|7060.8|7059.9|7057.5|281
1607049300000|2020-12-04 02:35:00|7060.1|7058.3|7060.8|7057.8|7061.3|7058.8|7059.9|7057.5|179
1607049600000|2020-12-04 02:40:00|7060.7|7057.7|7059.8|7056.8|7060.9|7058.8|7058.9|7056.5|234
1607049900000|2020-12-04 02:45:00|7059.9|7056.9|7059.8|7058|7061|7059|7059.1|7056.5|255
1607050200000|2020-12-04 02:50:00|7059.7|7057.9|7060.3|7058.5|7061.7|7059.3|7059.7|7057.6|204
1607050500000|2020-12-04 02:55:00|7060.2|7058.4|7064.6|7061.6|7064.6|7062.2|7060.2|7058.4|281
1607050800000|2020-12-04 03:00:00|7064.7|7061.7|7063.2|7061.4|7064.9|7062.4|7062.6|7060.8|167
1607051100000|2020-12-04 03:05:00|7063.1|7061.3|7062.1|7060.3|7063.8|7061.4|7060.9|7059.1|118
1607051400000|2020-12-04 03:10:00|7062.2|7060.4|7063|7061.2|7064|7061.9|7061.9|7060.1|202
1607051700000|2020-12-04 03:15:00|7062.9|7061.1|7061.9|7060.1|7063.8|7061.4|7060.7|7058.9|186
1607052000000|2020-12-04 03:20:00|7061.8|7060|7059.8|7058|7061.8|7060|7059.5|7057.7|202
1607052300000|2020-12-04 03:25:00|7059.7|7057.9|7059.3|7057.5|7060|7058|7058.2|7056.4|185
1607052600000|2020-12-04 03:30:00|7059.5|7057.7|7059.1|7057.3|7059.5|7057.7|7058|7055.7|176
1607052900000|2020-12-04 03:35:00|7059|7057.2|7058.1|7056.3|7060.3|7058.5|7058.1|7056.3|132
1607053200000|2020-12-04 03:40:00|7058.2|7056.4|7055.9|7054.1|7058.2|7056.4|7055.8|7054|152
1607053500000|2020-12-04 03:45:00|7056|7054.2|7057.2|7055.4|7057.3|7055.5|7055.2|7053.4|209
1607053800000|2020-12-04 03:50:00|7057.3|7055.5|7058.3|7056.5|7058.9|7056.7|7056.4|7054.6|167
1607054100000|2020-12-04 03:55:00|7058.5|7056.7|7057.5|7055.7|7059.7|7057.3|7056.6|7054.8|207
1607054400000|2020-12-04 04:00:00|7057.6|7055.8|7058.5|7055.5|7058.8|7056.6|7056.5|7054.6|312
1607054700000|2020-12-04 04:05:00|7057.8|7056|7057.5|7055.7|7058.8|7056.5|7057.1|7055|148
1607055000000|2020-12-04 04:10:00|7057.4|7055.6|7059.3|7057.5|7060.1|7057.7|7057.4|7055.6|176
1607055300000|2020-12-04 04:15:00|7059.2|7057.4|7060|7058.2|7060.3|7058.4|7059.2|7057.3|137
1607055600000|2020-12-04 04:20:00|7059.9|7058.1|7061.1|7059.3|7061.2|7059.4|7059|7057.2|184
1607055900000|2020-12-04 04:25:00|7061|7059.2|7061.9|7060.1|7062.6|7060.3|7060.1|7057.9|154
1607056200000|2020-12-04 04:30:00|7062|7060.2|7062.4|7059.4|7062.6|7060.4|7061.2|7059.3|132
1607056500000|2020-12-04 04:35:00|7062.3|7059.3|7063|7061.2|7063.4|7061.6|7061.1|7058.8|167
1607056800000|2020-12-04 04:40:00|7062.9|7061.1|7063.4|7061.6|7064.2|7062.4|7062.9|7061.1|178
1607057100000|2020-12-04 04:45:00|7063.5|7061.7|7062.6|7060.8|7063.7|7061.9|7062.5|7060.7|87
1607057400000|2020-12-04 04:50:00|7062.7|7060.9|7064.1|7062.3|7064.2|7062.4|7061.5|7059.6|129
1607057700000|2020-12-04 04:55:00|7064|7062.2|7061.3|7059.5|7064.3|7062.3|7060.3|7058|208
1607058000000|2020-12-04 05:00:00|7061.2|7059.4|7060.7|7058.9|7061.7|7059.4|7060|7058.2|158
1607058300000|2020-12-04 05:05:00|7060.8|7059|7061.9|7058.9|7061.9|7059.6|7059.1|7056.6|167
1607058600000|2020-12-04 05:10:00|7061.3|7059.5|7060.1|7058.3|7061.7|7059.9|7058.9|7056.6|158
1607058900000|2020-12-04 05:15:00|7060|7058.2|7059.1|7057.3|7060.8|7058.5|7059|7056.7|110
1607059200000|2020-12-04 05:20:00|7059.2|7057.4|7059.5|7057.7|7060.5|7058.3|7057.9|7055.5|190
1607059500000|2020-12-04 05:25:00|7059.8|7058|7060.8|7057.8|7061.7|7059.4|7059.8|7057.5|145
1607059800000|2020-12-04 05:30:00|7060.9|7057.9|7061.3|7058.3|7061.6|7059.4|7059.8|7057.8|185
1607060100000|2020-12-04 05:35:00|7061.1|7058.1|7060.2|7058.4|7062.2|7060.4|7060|7057.7|154
1607060400000|2020-12-04 05:40:00|7060.6|7057.6|7060|7058.2|7060.9|7058.5|7058.9|7056.4|202
1607060700000|2020-12-04 05:45:00|7059.9|7058.1|7060.7|7058.9|7060.8|7059|7058.7|7055.7|212
1607061000000|2020-12-04 05:50:00|7060.4|7058.6|7060.4|7058.6|7061.7|7059.2|7059.1|7056.8|216
1607061300000|2020-12-04 05:55:00|7060.5|7058.7|7063.9|7062.1|7065.5|7063|7060.4|7058.1|245
1607061600000|2020-12-04 06:00:00|7064.1|7062.3|7065.7|7062.7|7065.8|7063.4|7062.4|7059.9|271
1607061900000|2020-12-04 06:05:00|7065.8|7062.8|7066.5|7064.7|7066.9|7065.1|7064.3|7062.3|223
1607062200000|2020-12-04 06:10:00|7066.4|7064.6|7067.1|7064.1|7067.8|7065.5|7066|7063.7|225
1607062500000|2020-12-04 06:15:00|7067.2|7064.2|7068.7|7066.9|7069.3|7067|7066|7063.6|188
1607062800000|2020-12-04 06:20:00|7068.4|7066.6|7068.9|7065.9|7069.6|7067.1|7067.3|7065|181
1607063100000|2020-12-04 06:25:00|7068.8|7065.8|7069.1|7067.3|7070.3|7068|7067.4|7064.9|146
1607063400000|2020-12-04 06:30:00|7068.5|7066.7|7068.8|7065.8|7070.6|7067.9|7067.8|7065.3|206
1607063700000|2020-12-04 06:35:00|7068.7|7065.7|7069|7066|7069.6|7067.3|7067.7|7065.3|186
1607064000000|2020-12-04 06:40:00|7068.3|7066.5|7066.8|7063.8|7068.7|7066.5|7066|7063.5|159
1607064300000|2020-12-04 06:45:00|7066.9|7063.9|7067.2|7065.4|7068.2|7065.8|7066.8|7063.8|130
1607064600000|2020-12-04 06:50:00|7067.1|7065.3|7070|7068.2|7071.7|7069.4|7067.1|7065.3|153
1607064900000|2020-12-04 06:55:00|7069.9|7068.1|7067.4|7065.6|7070.1|7068.3|7067.2|7064.6|191
1607065200000|2020-12-04 07:00:00|7068.1|7065.1|7065.5|7062.5|7069|7066.4|7065.5|7062.5|254
1607065500000|2020-12-04 07:05:00|7064.7|7062.9|7065.4|7062.4|7066.5|7063.5|7063.7|7061.3|293
1607065800000|2020-12-04 07:10:00|7064.7|7062.9|7062.8|7061|7067.1|7064.4|7062.6|7060.4|281
1607066100000|2020-12-04 07:15:00|7062.7|7060.9|7064.1|7062.3|7065.9|7063.5|7062|7059.5|297
1607066400000|2020-12-04 07:20:00|7064|7062.2|7063|7061.2|7065.4|7063.3|7063|7060.6|235
1607066700000|2020-12-04 07:25:00|7062.5|7060.7|7062.8|7061|7063.5|7061|7060.7|7057.7|287
1607067000000|2020-12-04 07:30:00|7062.7|7060.9|7065|7063.2|7065.6|7063.2|7059.8|7057.3|265
1607067300000|2020-12-04 07:35:00|7064.9|7063.1|7063.5|7061.7|7065.4|7063.6|7062.7|7060.5|288
1607067600000|2020-12-04 07:40:00|7064.1|7061.1|7064.8|7061.8|7065.8|7063.7|7062.3|7060.3|235
1607067900000|2020-12-04 07:45:00|7064.7|7061.7|7062.1|7060.3|7064.7|7062.3|7061.6|7059.2|286
1607068200000|2020-12-04 07:50:00|7062.2|7060.4|7063|7061.2|7064.4|7062.1|7061.4|7059.4|296
1607068500000|2020-12-04 07:55:00|7062.9|7061.1|7061.4|7059.6|7064|7062.2|7061.1|7058.8|231
1607068800000|2020-12-04 08:00:00|7061.2|7059.4|7056.7|7054.9|7061.6|7059.4|7053.2|7050.8|379
1607069100000|2020-12-04 08:05:00|7056.8|7055|7059.6|7056.6|7059.7|7057.5|7056.5|7054.5|376
1607069400000|2020-12-04 08:10:00|7059|7057.2|7064.5|7061.5|7065.5|7063.1|7058.9|7057.1|277
1607069700000|2020-12-04 08:15:00|7064.4|7061.4|7061.9|7060.1|7064.7|7062.9|7061.4|7059.6|297
1607070000000|2020-12-04 08:20:00|7061.8|7060|7059.9|7058.1|7063.5|7061.2|7058.6|7056.4|321
1607070300000|2020-12-04 08:25:00|7059.8|7058|7057.9|7056.1|7060.4|7058.3|7057.2|7055.4|220
1607070600000|2020-12-04 08:30:00|7058|7056.2|7058.8|7057|7060.5|7058.3|7055.1|7052.7|360
1607070900000|2020-12-04 08:35:00|7058.9|7057.1|7053.9|7052.1|7058.9|7057.1|7053.8|7052|303
1607071200000|2020-12-04 08:40:00|7054|7052.2|7053.2|7051.4|7054.8|7052.6|7051.2|7049.4|339
1607071500000|2020-12-04 08:45:00|7053.1|7051.3|7050|7048.2|7055|7052.9|7049.1|7046.9|356
1607071800000|2020-12-04 08:50:00|7050.1|7048.3|7048.1|7046.3|7051.6|7049.1|7046.3|7044.2|421
1607072100000|2020-12-04 08:55:00|7048.3|7046.5|7047.4|7045.6|7049.1|7047.1|7045.7|7043.9|364
1607072400000|2020-12-04 09:00:00|7047.3|7045.5|7043.7|7041.9|7047.7|7045.9|7042.6|7040.3|355
1607072700000|2020-12-04 09:05:00|7043.9|7042.1|7045.1|7043.3|7047.3|7045.1|7043.6|7040.9|337
1607073000000|2020-12-04 09:10:00|7045|7043.2|7044.6|7042.8|7047.5|7045.1|7044|7042.2|262
1607073300000|2020-12-04 09:15:00|7044.4|7042.6|7045|7043.2|7045.6|7043.7|7043.9|7042.1|219
1607073600000|2020-12-04 09:20:00|7045.1|7043.3|7044|7042.2|7045.1|7043.3|7043.6|7041.8|225
1607073900000|2020-12-04 09:25:00|7043.9|7042.1|7046|7044.2|7046.8|7045|7043.3|7041.5|234
1607074200000|2020-12-04 09:30:00|7045.9|7044.1|7048.7|7046.9|7049.3|7047.5|7045.9|7044.1|264
1607074500000|2020-12-04 09:35:00|7048.3|7046.5|7046.8|7045|7048.5|7046.7|7044.3|7042.2|298
1607074800000|2020-12-04 09:40:00|7046.9|7045.1|7050.7|7047.7|7051.6|7049.2|7046.8|7044.5|250
1607075100000|2020-12-04 09:45:00|7050.8|7047.8|7048.7|7046.9|7055.7|7052.7|7047.1|7045.1|582
1607075400000|2020-12-04 09:50:00|7048.5|7046.7|7053.2|7050.2|7053.5|7051.1|7045|7043.2|416
1607075700000|2020-12-04 09:55:00|7053.1|7050.1|7053.1|7051.3|7055.2|7053.3|7051.4|7049.6|417
1607076000000|2020-12-04 10:00:00|7053|7051.2|7053.8|7050.8|7054.1|7052.3|7050.2|7048|333
1607076300000|2020-12-04 10:05:00|7053.9|7050.9|7052.7|7050.9|7053.9|7052.1|7051.4|7049.6|305
1607076600000|2020-12-04 10:10:00|7052.8|7051|7046.8|7043.8|7053.3|7051|7046.5|7043.8|303
1607076900000|2020-12-04 10:15:00|7046.5|7044.7|7046.6|7044.8|7048.8|7047|7046.4|7044.1|311
1607077200000|2020-12-04 10:20:00|7046.2|7044.4|7044.1|7042.3|7046.4|7044.4|7042.8|7040.6|376
1607077500000|2020-12-04 10:25:00|7044.2|7042.4|7044|7042.2|7045.3|7043|7043|7040.6|233
1607077800000|2020-12-04 10:30:00|7043.9|7042.1|7047|7045.2|7047|7045.2|7043|7041.1|252
1607078100000|2020-12-04 10:35:00|7046.9|7045.1|7047.9|7046.1|7049.6|7047.4|7045.7|7043.9|302
1607078400000|2020-12-04 10:40:00|7048|7046.2|7046.7|7043.7|7048|7046.2|7044.6|7042.4|305
1607078700000|2020-12-04 10:45:00|7046.6|7043.6|7049.9|7048.1|7050.2|7048.3|7044.8|7042.3|357
1607079000000|2020-12-04 10:50:00|7049.8|7048|7050.6|7048.8|7051|7049|7048.3|7046|262
1607079300000|2020-12-04 10:55:00|7050.4|7048.6|7052.6|7050.8|7053.1|7051.3|7050.4|7048.6|292
1607079600000|2020-12-04 11:00:00|7052.7|7050.9|7052.3|7050.5|7054.5|7051.7|7051.7|7049.4|341
1607079900000|2020-12-04 11:05:00|7052.1|7050.3|7051.1|7049.3|7053.7|7051.4|7050.7|7048.4|272
1607080200000|2020-12-04 11:10:00|7051|7049.2|7053|7051.2|7054.5|7052.1|7050|7047.5|258
1607080500000|2020-12-04 11:15:00|7053.1|7051.3|7046.9|7045.1|7053.8|7052|7046.8|7044.5|257
1607080800000|2020-12-04 11:20:00|7047|7045.2|7049.9|7048.1|7050.2|7048.2|7046.9|7045|274
1607081100000|2020-12-04 11:25:00|7049.8|7048|7049.8|7048|7050.9|7049.1|7048.7|7046.9|212
1607081400000|2020-12-04 11:30:00|7049.9|7048.1|7050.1|7048.3|7051.3|7049.3|7048.9|7047.1|194
1607081700000|2020-12-04 11:35:00|7050|7048.2|7053.1|7051.3|7053.6|7051.4|7047.8|7046|332
1607082000000|2020-12-04 11:40:00|7053|7051.2|7053.1|7051.3|7053.9|7052.1|7051.3|7048.9|240
1607082300000|2020-12-04 11:45:00|7053|7051.2|7052.3|7050.5|7055.6|7053.2|7051.9|7049.8|194
1607082600000|2020-12-04 11:50:00|7052.4|7050.6|7049.7|7046.7|7053|7050.9|7048.8|7046.6|241
1607082900000|2020-12-04 11:55:00|7049.8|7046.8|7046.1|7044.3|7049.8|7047.4|7045.8|7043.3|272
1607083200000|2020-12-04 12:00:00|7046.2|7044.4|7046.9|7045.1|7048.8|7046.8|7045|7043.1|302
1607083500000|2020-12-04 12:05:00|7047.1|7045.3|7046.5|7044.7|7047.6|7045.5|7045.9|7043.5|222
1607083800000|2020-12-04 12:10:00|7046.4|7044.6|7051|7049.2|7052.3|7049.8|7046.1|7044.2|253
1607084100000|2020-12-04 12:15:00|7051.2|7049.4|7054.5|7052.7|7055.4|7053.4|7050.5|7048.7|255
1607084400000|2020-12-04 12:20:00|7054.9|7053.1|7054.8|7053|7056.6|7054.2|7054.1|7051.9|208
1607084700000|2020-12-04 12:25:00|7054.9|7053.1|7054.7|7052.9|7056.8|7055|7052.4|7049.5|313
1607085000000|2020-12-04 12:30:00|7054|7052.2|7055.7|7053.9|7055.9|7054.1|7051.9|7050|204
1607085300000|2020-12-04 12:35:00|7055.6|7053.8|7048.4|7046.6|7055.8|7054|7047.2|7045.4|270
1607085600000|2020-12-04 12:40:00|7048.1|7046.3|7051.1|7049.3|7051.5|7049.7|7047.9|7045.5|161
1607085900000|2020-12-04 12:45:00|7051.2|7049.4|7050.9|7049.1|7051.5|7049.7|7049.6|7047.8|152
1607086200000|2020-12-04 12:50:00|7051|7049.2|7051|7049.2|7051.8|7050|7048.8|7047|253
1607086500000|2020-12-04 12:55:00|7051.1|7049.3|7047.9|7046.1|7051.5|7049.7|7047.8|7046|264
1607086800000|2020-12-04 13:00:00|7048|7046.2|7047.8|7046|7048|7046.2|7046.7|7044.9|205
1607087100000|2020-12-04 13:05:00|7047.9|7046.1|7044.7|7042.9|7047.9|7046.1|7044.7|7042.9|223
1607087400000|2020-12-04 13:10:00|7044.6|7042.8|7047.6|7045.8|7048.1|7046.3|7044.5|7042.7|240
1607087700000|2020-12-04 13:15:00|7047.5|7045.7|7045.7|7043.9|7047.8|7046|7045|7043.2|291
1607088000000|2020-12-04 13:20:00|7045.3|7043.5|7043.9|7042.1|7046.9|7045.1|7043.3|7041.5|283
1607088300000|2020-12-04 13:25:00|7044|7042.2|7048.1|7044.1|7048.1|7044.1|7043.3|7041.4|220
1607088600000|2020-12-04 13:30:00|7047.9|7043.9|7052|7049|7058.1|7055.7|7045.2|7041.2|601
1607088900000|2020-12-04 13:35:00|7051.1|7049.3|7054.3|7052.5|7056.3|7054.2|7050|7047.8|490
1607089200000|2020-12-04 13:40:00|7054.1|7052.3|7047.6|7045.8|7057.2|7055.4|7045.9|7043.4|553
1607089500000|2020-12-04 13:45:00|7047.7|7045.9|7035.7|7033.9|7049.3|7046.7|7034.5|7032.2|610
1607089800000|2020-12-04 13:50:00|7036.2|7033.2|7033.7|7031.9|7040.5|7037.6|7028.8|7026.3|584
1607090100000|2020-12-04 13:55:00|7033.8|7032|7041.5|7038.5|7041.5|7038.5|7032.4|7030.4|526
1607090400000|2020-12-04 14:00:00|7041.4|7038.4|7044.1|7042.3|7044.7|7042.3|7039.3|7037.1|570
1607090700000|2020-12-04 14:05:00|7044.5|7042.7|7044.8|7043|7046.3|7043.9|7041.7|7039.3|463
1607091000000|2020-12-04 14:10:00|7045.9|7042.9|7055.3|7052.3|7055.6|7052.6|7044|7041.6|490
1607091300000|2020-12-04 14:15:00|7055.5|7052.5|7057.1|7055.3|7058.1|7056.3|7052.4|7049.6|545
1607091600000|2020-12-04 14:20:00|7056.7|7054.9|7057|7055.2|7061|7059|7056.1|7053.7|444
1607091900000|2020-12-04 14:25:00|7056.9|7055.1|7054.7|7052.9|7058.4|7056.1|7053.1|7050.7|407
1607092200000|2020-12-04 14:30:00|7055.4|7052.4|7057.9|7056.1|7061.8|7059.2|7052.7|7050.9|527
1607092500000|2020-12-04 14:35:00|7058|7056.2|7060|7058.2|7062.8|7060.8|7055.5|7053.2|470
1607092800000|2020-12-04 14:40:00|7060.1|7058.3|7061.5|7059.7|7063.3|7061|7058.8|7057|417
1607093100000|2020-12-04 14:45:00|7061.4|7059.6|7061.8|7060|7062.3|7060.5|7058.9|7056.8|346
1607093400000|2020-12-04 14:50:00|7061.7|7059.9|7059.1|7057.3|7064.2|7061.2|7057.8|7056|388
1607093700000|2020-12-04 14:55:00|7059|7057.2|7058.3|7055.3|7059.7|7057.9|7056|7053.3|311
1607094000000|2020-12-04 15:00:00|7058.2|7055.2|7059.3|7057.5|7059.6|7057.6|7054.8|7053|344
1607094300000|2020-12-04 15:05:00|7060|7057|7056.7|7054.9|7061.2|7058.8|7056.5|7054.6|387
1607094600000|2020-12-04 15:10:00|7056.3|7054.5|7051.8|7050|7057.1|7055.2|7050.8|7048.7|341
1607094900000|2020-12-04 15:15:00|7051.9|7050.1|7049.2|7047.4|7053.6|7051.8|7048.7|7046.4|399
1607095200000|2020-12-04 15:20:00|7049.1|7047.3|7045.6|7043.8|7049.2|7047.4|7043.2|7041.4|420
1607095500000|2020-12-04 15:25:00|7045.7|7043.9|7045|7042|7047.5|7045.6|7044.1|7041.9|317
1607095800000|2020-12-04 15:30:00|7044.9|7041.9|7044.8|7043|7046.1|7044.3|7040.8|7038.6|415
1607096100000|2020-12-04 15:35:00|7044.9|7043.1|7047|7045.2|7049.5|7047.2|7043.7|7041.7|381
1607096400000|2020-12-04 15:40:00|7047.1|7045.3|7047.9|7046.1|7050.1|7048.3|7046.5|7044.2|413
1607096700000|2020-12-04 15:45:00|7048|7046.2|7044|7042.2|7048.8|7046.5|7042.3|7040.1|456
1607097000000|2020-12-04 15:50:00|7043.9|7042.1|7042.1|7039.1|7045.2|7043.4|7040|7037.7|445
1607097300000|2020-12-04 15:55:00|7042|7039|7045|7043.2|7046.5|7044.4|7039.6|7037.4|456
1607097600000|2020-12-04 16:00:00|7045.1|7043.3|7049|7047.2|7049.7|7047.9|7045|7043.2|389
1607097900000|2020-12-04 16:05:00|7049.1|7047.3|7051.2|7049.4|7053|7051.2|7048.8|7047|262
1607098200000|2020-12-04 16:10:00|7051.1|7049.3|7050|7048.2|7051.4|7049.6|7046.7|7044.9|297
1607098500000|2020-12-04 16:15:00|7050.1|7048.3|7044.2|7042.4|7050.6|7048.8|7043.7|7041.9|242
1607098800000|2020-12-04 16:20:00|7044.1|7042.3|7046|7044.2|7046.2|7044.3|7044|7042.2|188
1607099100000|2020-12-04 16:25:00|7046.4|7044.6|7045.8|7044|7046.4|7044.6|7044.1|7042.3|208
1607099400000|2020-12-04 16:30:00|7045.9|7044.1|7049.6|7047.8|7049.6|7047.8|7044.5|7042.7|243
1607099700000|2020-12-04 16:35:00|7049.7|7047.9|7049.1|7047.3|7050.6|7048.8|7048.8|7047|188
1607100000000|2020-12-04 16:40:00|7048.9|7047.1|7048.3|7046.5|7049.8|7048|7048|7045.7|170
1607100300000|2020-12-04 16:45:00|7048.2|7046.4|7048.8|7047|7051.9|7050.1|7048.2|7046.4|215
1607100600000|2020-12-04 16:50:00|7048.9|7047.1|7048.6|7046.8|7049.7|7047.5|7047.7|7045.9|203
1607100900000|2020-12-04 16:55:00|7048.7|7046.9|7046.1|7044.3|7048.8|7047|7044.8|7043|244
1607101200000|2020-12-04 17:00:00|7046.2|7044.4|7046.2|7044.4|7047|7045.2|7045.1|7043.3|193
1607101500000|2020-12-04 17:05:00|7046.3|7044.5|7042.9|7041.1|7047.1|7045.3|7042.9|7041.1|245
1607101800000|2020-12-04 17:10:00|7042.8|7041|7039.5|7037.7|7043.6|7041.8|7039|7037.2|362
1607102100000|2020-12-04 17:15:00|7039.4|7037.6|7039.2|7037.4|7041.5|7039.5|7038.2|7036.4|264
1607102400000|2020-12-04 17:20:00|7039.4|7037.6|7038.3|7036.5|7039.9|7038.1|7037.8|7036|205
1607102700000|2020-12-04 17:25:00|7038.2|7036.4|7039.2|7037.4|7040.9|7039.1|7038.2|7036.4|225
1607103000000|2020-12-04 17:30:00|7039.4|7037.6|7040.6|7038.8|7040.9|7039.1|7038.6|7036.8|205
1607103300000|2020-12-04 17:35:00|7040.5|7038.7|7040.4|7038.6|7040.9|7039.1|7039.2|7037.4|162
1607103600000|2020-12-04 17:40:00|7040.3|7038.5|7038.9|7037.1|7040.7|7038.9|7038.3|7036.5|184
1607103900000|2020-12-04 17:45:00|7039|7037.2|7038.9|7037.1|7040.1|7038.3|7037.5|7035.6|214
1607104200000|2020-12-04 17:50:00|7039|7037.2|7037.1|7035.3|7039.2|7037.4|7035.8|7034|158
1607104500000|2020-12-04 17:55:00|7037.2|7035.4|7037.7|7035.9|7038.7|7036.3|7036.2|7034.4|188
1607104800000|2020-12-04 18:00:00|7038.3|7035.3|7036.9|7035.1|7038.3|7036.2|7036.8|7034.5|152
1607105100000|2020-12-04 18:05:00|7037|7035.2|7042.3|7040.5|7042.8|7040.5|7036.9|7035.1|104
1607105400000|2020-12-04 18:10:00|7042.2|7040.4|7042.3|7040.5|7043.7|7041.2|7042.1|7040.3|106
1607105700000|2020-12-04 18:15:00|7042.2|7040.4|7044.3|7042.5|7045.7|7042.7|7042|7039.7|167
1607106000000|2020-12-04 18:20:00|7044.9|7041.9|7045.4|7043.6|7045.8|7043.7|7043.3|7041.4|169
1607106300000|2020-12-04 18:25:00|7045.3|7043.5|7046.4|7044.6|7048|7045.5|7044.9|7042.9|190
1607106600000|2020-12-04 18:30:00|7046.3|7044.5|7045.2|7043.4|7047.9|7045.7|7045.1|7043.3|231
1607106900000|2020-12-04 18:35:00|7045.1|7043.3|7044.7|7041.7|7045.7|7043.6|7043.9|7041.5|154
1607107200000|2020-12-04 18:40:00|7044.6|7041.6|7044.4|7042.6|7046.5|7044.1|7043.2|7041.4|119
1607107500000|2020-12-04 18:45:00|7045.2|7042.2|7043.4|7041.6|7045.3|7043.1|7043.3|7041|83
1607107800000|2020-12-04 18:50:00|7043.3|7041.5|7042.7|7040.9|7044.5|7042.2|7042.3|7040.3|131
1607108100000|2020-12-04 18:55:00|7042.8|7041|7042.2|7040.4|7042.8|7041|7041.2|7039.4|108
1607108400000|2020-12-04 19:00:00|7041.5|7039.7|7042.4|7040.6|7043.7|7041.5|7041.3|7039.5|149
1607108700000|2020-12-04 19:05:00|7042.5|7040.7|7045.4|7043.6|7046.8|7044.6|7042.4|7040.6|135
1607109000000|2020-12-04 19:10:00|7045.5|7043.7|7043.7|7041.9|7046.8|7044.6|7043.3|7041.5|135
1607109300000|2020-12-04 19:15:00|7043.8|7042|7042.4|7040.6|7044|7042.2|7041.3|7039.4|264
1607109600000|2020-12-04 19:20:00|7042.5|7040.7|7044.3|7042.5|7044.9|7042.6|7042.3|7040.5|163
1607109900000|2020-12-04 19:25:00|7044.4|7042.6|7041.9|7040.1|7044.4|7042.6|7041.4|7039.2|155
1607110200000|2020-12-04 19:30:00|7041.5|7039.7|7041|7039.2|7042.9|7040.5|7040.7|7038.5|165
1607110500000|2020-12-04 19:35:00|7041.2|7039.4|7039|7037.2|7041.2|7039.4|7038.2|7036.3|152
1607110800000|2020-12-04 19:40:00|7038.9|7037.1|7039.4|7037.6|7040.9|7038.6|7038.2|7036.4|195
1607111100000|2020-12-04 19:45:00|7040|7038.2|7039.9|7038.1|7040.9|7038.5|7038.8|7037|185
1607111400000|2020-12-04 19:50:00|7040|7038.2|7039.3|7037.5|7040.7|7038.5|7038.9|7036.6|186
1607111700000|2020-12-04 19:55:00|7039.2|7037.4|7042.2|7040.4|7043.8|7041.7|7039.2|7037.4|177
1607112000000|2020-12-04 20:00:00|7042.9|7039.9|7040.4|7038.6|7042.9|7040.4|7040.3|7038.1|181
1607112300000|2020-12-04 20:05:00|7040.3|7038.5|7041.5|7039.7|7042.2|7039.8|7039.9|7037.7|151
1607112600000|2020-12-04 20:10:00|7041.6|7039.8|7040.3|7038.5|7042.1|7039.8|7040.2|7037.9|94
1607112900000|2020-12-04 20:15:00|7040.9|7037.9|7040.4|7038.6|7041.8|7039.5|7040.1|7037.7|124
1607113200000|2020-12-04 20:20:00|7040.5|7038.7|7040.6|7037.6|7041.3|7039|7039.4|7037.4|125
1607113500000|2020-12-04 20:25:00|7040.7|7037.7|7041.2|7039.4|7041.2|7039.4|7040|7037.6|79
1607113800000|2020-12-04 20:30:00|7041.3|7039.5|7041.4|7039.6|7042.9|7040.6|7040.3|7038|99
1607114100000|2020-12-04 20:35:00|7041.3|7039.5|7041.3|7039.5|7043|7040.6|7040.1|7038.3|151
1607114400000|2020-12-04 20:40:00|7041.9|7038.9|7042.3|7040.5|7043.8|7041.3|7041.3|7038.9|147
1607114700000|2020-12-04 20:45:00|7042.4|7040.6|7041.7|7038.7|7042.9|7040.6|7039.3|7036.6|180
1607115000000|2020-12-04 20:50:00|7041.8|7038.8|7042|7039|7042|7039.4|7039.2|7036.9|187
1607115300000|2020-12-04 20:55:00|7041.6|7039.8|7040.2|7038.4|7042.1|7040|7039.6|7037.5|234
1607115600000|2020-12-04 21:00:00|7040.9|7037.9|7038.3|7035.3|7041|7039|7037.7|7035.3|224
1607115900000|2020-12-04 21:05:00|7037.7|7035.9|7038.9|7035.9|7039.4|7036.9|7037.7|7035.3|84
1607116200000|2020-12-04 21:10:00|7038.8|7035.8|7037.9|7034.9|7039.2|7036.7|7037.6|7034.6|92
1607116500000|2020-12-04 21:15:00|7037.8|7034.8|7037.6|7034.6|7038.2|7035.5|7036.9|7034.2|93
1607116800000|2020-12-04 21:20:00|7037.5|7034.5|7038.7|7035.7|7038.9|7036.1|7037|7034.5|93
1607117100000|2020-12-04 21:25:00|7038.8|7035.8|7039.8|7036.8|7040.1|7037.4|7038.7|7035.7|98
1607117400000|2020-12-04 21:30:00|7039.2|7037.4|7039.7|7036.7|7040|7037.4|7038.3|7035.6|149
1607117700000|2020-12-04 21:35:00|7039.6|7036.6|7040.9|7037.9|7041.3|7038.3|7038.9|7035.9|124
1607118000000|2020-12-04 21:40:00|7040.8|7037.8|7039.9|7036.9|7041.2|7038.2|7039.8|7036.8|104
1607118300000|2020-12-04 21:45:00|7039.8|7036.8|7038.9|7035.9|7040.1|7037.1|7038.7|7035.7|94
1607118600000|2020-12-04 21:50:00|7039|7036|7041|7038|7041.6|7038.6|7038.5|7035.5|177
1607118900000|2020-12-04 21:55:00|7041.2|7038.2|7042.6|7039.6|7044.8|7040.8|7040.9|7037.9|160
1607288400000|2020-12-06 21:00:00|7045.8|7035.8|7045.4|7035.4|7046.6|7036.6|7044.1|7034.1|43
1607288700000|2020-12-06 21:05:00|7045.3|7035.3|7044.1|7034.1|7045.3|7035.3|7043.5|7033.5|20
1607289000000|2020-12-06 21:10:00|7041.2|7031.2|7043.2|7035.8|7049.3|7039.3|7041.2|7031.2|75
1607289300000|2020-12-06 21:15:00|7042.6|7037|7043.3|7035.8|7043.3|7037|7041.2|7035.7|16
1607289600000|2020-12-06 21:20:00|7042.6|7037.1|7047.5|7037.5|7049.5|7039.5|7042.6|7035.2|20
1607289900000|2020-12-06 21:25:00|7047.7|7037.7|7047.5|7039.2|7049.2|7040|7044.4|7037.5|29
1607290200000|2020-12-06 21:30:00|7048.2|7038.2|7047.2|7041.3|7049.2|7041.3|7045.5|7036.3|49
1607290500000|2020-12-06 21:35:00|7047.1|7041.4|7048.1|7040.7|7048.1|7041.5|7046.2|7040.5|52
1607290800000|2020-12-06 21:40:00|7046.7|7041.2|7046.7|7041.2|7046.7|7041.2|7046.7|7041.2|1
1607291100000|2020-12-06 21:45:00|7049.5|7041.5|7048.1|7040.7|7049.9|7041.9|7048.1|7040.7|3
1607291400000|2020-12-06 21:50:00|7047.9|7040.6|7047.2|7041.7|7049.2|7041.8|7047.2|7040.4|14
1607291700000|2020-12-06 21:55:00|7047.3|7041.8|7048.7|7038.7|7049.5|7041.8|7047.2|7038.7|41
1607292000000|2020-12-06 22:00:00|7050.8|7040.8|7048.7|7040.3|7052|7043.1|7048.3|7039.1|38
1607292300000|2020-12-06 22:05:00|7049.4|7040.1|7047.3|7042|7049.9|7043|7047.3|7039.9|65
1607292600000|2020-12-06 22:10:00|7047.4|7042.4|7047.6|7042.5|7049.9|7043.3|7046|7040.3|122
1607292900000|2020-12-06 22:15:00|7047.7|7042.4|7045.4|7040|7049|7042.8|7044.5|7039.7|234
1607293200000|2020-12-06 22:20:00|7047|7040.1|7046.7|7040.6|7047.5|7041.9|7044.4|7039.5|142
1607293500000|2020-12-06 22:25:00|7045.4|7040.7|7044.5|7040.9|7048.4|7041.9|7043.3|7039.7|180
1607293800000|2020-12-06 22:30:00|7044|7040.7|7047.5|7044|7050|7045.1|7043.5|7039.8|253
1607294100000|2020-12-06 22:35:00|7047.4|7043.9|7046.1|7043.1|7048|7044.5|7046|7043|228
1607294400000|2020-12-06 22:40:00|7045.9|7042.9|7046.7|7043.6|7047.7|7044.7|7045.8|7042.4|136
1607294700000|2020-12-06 22:45:00|7046.6|7043.7|7048.1|7044.7|7048.8|7045.8|7046.4|7043.4|158
1607295000000|2020-12-06 22:50:00|7048|7044.8|7047.8|7044.5|7048.4|7045.1|7047.7|7043.9|154
1607295300000|2020-12-06 22:55:00|7047.3|7044.4|7045.8|7040.9|7047.8|7044.8|7045.5|7040.9|258
1607295600000|2020-12-06 23:00:00|7046.1|7041.4|7045.6|7042.6|7047.4|7043.9|7044.8|7041.4|388
1607295900000|2020-12-06 23:05:00|7045.5|7042.5|7050|7047|7050.9|7048.3|7045.5|7042.5|192
1607296200000|2020-12-06 23:10:00|7049.8|7046.8|7047.6|7044.6|7049.8|7046.8|7046|7043.7|142
1607296500000|2020-12-06 23:15:00|7047.5|7044.5|7046.1|7043.1|7047.8|7045.3|7045|7042.5|189
1607296800000|2020-12-06 23:20:00|7045.9|7042.9|7046.7|7043.7|7047|7044.6|7045.4|7042.8|176
1607297100000|2020-12-06 23:25:00|7046.8|7043.8|7046.8|7043.8|7046.8|7044.4|7044.4|7041.8|194
1607297400000|2020-12-06 23:30:00|7047|7044|7043|7040|7047.2|7044.6|7042.4|7039.8|220
1607297700000|2020-12-06 23:35:00|7043.1|7040.1|7042.1|7039.1|7043.7|7041.1|7041.2|7038.6|195
1607298000000|2020-12-06 23:40:00|7042.2|7039.2|7042.7|7039.7|7043.6|7041.2|7041.7|7038.9|184
1607298300000|2020-12-06 23:45:00|7042.5|7039.5|7043.1|7041.3|7043.9|7041.4|7041.1|7038.7|214
1607298600000|2020-12-06 23:50:00|7043.8|7040.8|7042.9|7039.9|7044.1|7041.1|7042.1|7039.5|132
1607298900000|2020-12-06 23:55:00|7042.8|7039.8|7041.7|7038.7|7042.9|7040.5|7041|7038.5|236
1607299200000|2020-12-07 00:00:00|7041.8|7038.8|7040.7|7038.9|7042.9|7040.5|7040.3|7038.2|248
1607299500000|2020-12-07 00:05:00|7040.6|7038.8|7039.5|7037.7|7041.4|7039.4|7039.1|7037.3|252
1607299800000|2020-12-07 00:10:00|7039.6|7037.8|7040.3|7038.5|7041.3|7039.4|7039|7037.1|275
1607300100000|2020-12-07 00:15:00|7040.2|7038.4|7041.2|7039.4|7042.3|7040.1|7039.4|7037.4|284
1607300400000|2020-12-07 00:20:00|7041.3|7039.5|7042.4|7040.6|7044.8|7042.5|7041.2|7039.4|291
1607300700000|2020-12-07 00:25:00|7042.3|7040.5|7045.4|7042.4|7045.4|7043|7042.2|7040.4|182
1607301000000|2020-12-07 00:30:00|7044.7|7042.9|7044.3|7042.5|7045.9|7044.1|7043.2|7040.9|291
1607301300000|2020-12-07 00:35:00|7044.4|7042.6|7044.1|7041.1|7044.4|7042.6|7042.4|7040|211
1607301600000|2020-12-07 00:40:00|7043.5|7041.7|7042.9|7041.1|7044.3|7042.5|7042.6|7040.2|174
1607301900000|2020-12-07 00:45:00|7043|7041.2|7044.1|7042.3|7044.3|7042.4|7042.2|7039.9|193
1607302200000|2020-12-07 00:50:00|7044.2|7042.4|7044.4|7042.6|7045|7042.9|7042.9|7040.7|202
1607302500000|2020-12-07 00:55:00|7045.7|7043.9|7045.3|7042.3|7046|7044.2|7043.1|7040.6|277
1607302800000|2020-12-07 01:00:00|7044.7|7042.9|7045.9|7044.1|7047|7044.7|7044|7041.6|250
1607303100000|2020-12-07 01:05:00|7045.8|7044|7043.1|7041.3|7046.8|7044.4|7043|7041.2|303
1607303400000|2020-12-07 01:10:00|7042.9|7041.1|7041.6|7038.6|7043|7041.2|7040|7037.7|275
1607303700000|2020-12-07 01:15:00|7041.5|7038.5|7039.1|7037.3|7041.6|7039.3|7039|7037.2|243
1607304000000|2020-12-07 01:20:00|7039.5|7037.7|7037.7|7034.7|7040.7|7038.3|7037|7034.6|233
1607304300000|2020-12-07 01:25:00|7037.6|7034.6|7037|7035.2|7038|7036.2|7036.1|7034.3|228
1607304600000|2020-12-07 01:30:00|7037.1|7035.3|7038.3|7035.3|7038.7|7036.3|7036.9|7034.6|259
1607304900000|2020-12-07 01:35:00|7038.2|7035.2|7038.7|7035.7|7039.1|7036.8|7037.1|7034.7|267
1607305200000|2020-12-07 01:40:00|7038.6|7035.6|7039.3|7037.5|7039.8|7037.5|7036.1|7034.3|326
1607305500000|2020-12-07 01:45:00|7039.2|7037.4|7040.2|7038.4|7041.9|7039.4|7039.1|7036.7|254
1607305800000|2020-12-07 01:50:00|7040.1|7038.3|7040.4|7038.6|7041.3|7039.1|7039.2|7037|254
1607306100000|2020-12-07 01:55:00|7040.8|7039|7039.8|7036.8|7041.2|7039.1|7039.1|7036.6|252
1607306400000|2020-12-07 02:00:00|7039.4|7037.6|7039.2|7037.4|7040.8|7038.4|7038.5|7036.1|207
1607306700000|2020-12-07 02:05:00|7039.3|7037.5|7041.2|7038.2|7042.9|7040.5|7039.2|7036.8|244
1607307000000|2020-12-07 02:10:00|7041.1|7038.1|7043.3|7041.5|7043.4|7041.6|7040.4|7038.1|217
1607307300000|2020-12-07 02:15:00|7043.2|7041.4|7042.8|7039.8|7043.5|7041.7|7041.4|7039|236
1607307600000|2020-12-07 02:20:00|7042.9|7039.9|7044|7042.2|7045|7043|7042|7039.8|176
1607307900000|2020-12-07 02:25:00|7043.9|7042.1|7042.7|7040.9|7044.3|7042.4|7042.3|7040.5|264
1607308200000|2020-12-07 02:30:00|7042.8|7041|7044.1|7042.3|7045.3|7043.5|7041.7|7039.9|295
1607308500000|2020-12-07 02:35:00|7044.2|7042.4|7046|7044.2|7046.3|7044.3|7044.1|7042.3|206
1607308800000|2020-12-07 02:40:00|7046.1|7044.3|7045.1|7042.1|7046.1|7044.3|7043.9|7041.5|209
1607309100000|2020-12-07 02:45:00|7045|7042|7045|7043.2|7046.3|7044.5|7044.1|7041.8|224
1607309400000|2020-12-07 02:50:00|7044.9|7043.1|7043.8|7042|7046|7043.9|7043.7|7041.9|191
1607309700000|2020-12-07 02:55:00|7043.7|7041.9|7044.8|7041.8|7045.1|7043.3|7042.8|7040.8|200
1607310000000|2020-12-07 03:00:00|7045|7042|7044|7042.2|7045.9|7043.9|7043.2|7041.4|247
1607310300000|2020-12-07 03:05:00|7043.9|7042.1|7043.2|7041.4|7044|7042.2|7042|7040.2|246
1607310600000|2020-12-07 03:10:00|7043.3|7041.5|7044.9|7043.1|7045.7|7043.4|7042.1|7040.3|190
1607310900000|2020-12-07 03:15:00|7044.8|7043|7045.9|7044.1|7047|7044.8|7044.6|7042.8|185
1607311200000|2020-12-07 03:20:00|7045.8|7044|7043.9|7042.1|7046.1|7044.3|7043.7|7041.9|137
1607311500000|2020-12-07 03:25:00|7044|7042.2|7044.1|7042.3|7044.5|7042.7|7043.2|7041.4|142
1607311800000|2020-12-07 03:30:00|7044|7042.2|7043.3|7041.5|7044.2|7042.4|7043.3|7041.5|145
1607312100000|2020-12-07 03:35:00|7043.4|7041.6|7042.4|7040.6|7043.4|7041.6|7041.8|7039.5|116
1607312400000|2020-12-07 03:40:00|7042.3|7040.5|7042.3|7040.5|7043|7041.2|7042.1|7040.3|133
1607312700000|2020-12-07 03:45:00|7042.4|7040.6|7041.9|7040.1|7042.4|7040.6|7040.1|7038.3|175
1607313000000|2020-12-07 03:50:00|7042|7040.2|7041.9|7040.1|7043|7041.2|7041.8|7040|139
1607313300000|2020-12-07 03:55:00|7041.8|7040|7040.9|7039.1|7042.3|7040.5|7040.9|7039.1|94
1607313600000|2020-12-07 04:00:00|7040.8|7039|7039.8|7038|7041|7039.2|7039.7|7037.9|116
1607313900000|2020-12-07 04:05:00|7039.9|7038.1|7039.8|7038|7040.1|7038.3|7039.1|7037.3|121
1607314200000|2020-12-07 04:10:00|7039.9|7038.1|7040|7038.2|7040.2|7038.4|7039.2|7037.4|138
1607314500000|2020-12-07 04:15:00|7040.1|7038.3|7039.8|7038|7040.9|7039.1|7039.8|7038|117
1607314800000|2020-12-07 04:20:00|7039.9|7038.1|7039.4|7037.6|7040.2|7038.2|7039.3|7037.1|147
1607315100000|2020-12-07 04:25:00|7039.5|7037.7|7039.1|7037.3|7039.7|7037.8|7038.4|7036.6|128
1607315400000|2020-12-07 04:30:00|7039.2|7037.4|7039.9|7038.1|7040.2|7038.4|7039|7037|148
1607315700000|2020-12-07 04:35:00|7040|7038.2|7039.9|7038.1|7040.7|7038.5|7039.8|7037.6|119
1607316000000|2020-12-07 04:40:00|7040|7038.2|7040|7038.2|7040.3|7038.5|7039.7|7037.9|103
1607316300000|2020-12-07 04:45:00|7039.9|7038.1|7039.8|7038|7040.5|7038.4|7039.4|7037|137
1607316600000|2020-12-07 04:50:00|7039.7|7037.9|7039|7037.2|7040.4|7038.2|7038.8|7036.5|133
1607316900000|2020-12-07 04:55:00|7038.9|7037.1|7039|7037.2|7039.9|7037.5|7038.8|7036.7|141
1607317200000|2020-12-07 05:00:00|7039.1|7037.3|7040|7038.2|7040.2|7038.4|7039.1|7037.3|204
1607317500000|2020-12-07 05:05:00|7039.9|7038.1|7039.9|7038.1|7040.1|7038.3|7039.4|7037.6|200
1607317800000|2020-12-07 05:10:00|7040|7038.2|7039.4|7037.6|7040.3|7038.5|7039.2|7037.4|100
1607318100000|2020-12-07 05:15:00|7039.5|7037.7|7040.9|7039.1|7041.2|7039.4|7039.4|7037.6|184
1607318400000|2020-12-07 05:20:00|7040.8|7039|7043|7041.2|7043.1|7041.3|7040.8|7039|154
1607318700000|2020-12-07 05:25:00|7042.9|7041.1|7042.9|7041.1|7043.7|7041.9|7042.6|7040.8|127
1607319000000|2020-12-07 05:30:00|7043|7041.2|7042.7|7040.9|7043.5|7041.7|7042.3|7040.5|196
1607319300000|2020-12-07 05:35:00|7042.8|7041|7043.8|7042|7043.9|7042.1|7042.6|7040.8|144
1607319600000|2020-12-07 05:40:00|7043.9|7042.1|7044.2|7042.4|7044.4|7042.6|7043.2|7041.4|167
1607319900000|2020-12-07 05:45:00|7044.1|7042.3|7045.2|7043.4|7045.4|7043.6|7043.9|7042.1|134
1607320200000|2020-12-07 05:50:00|7045.1|7043.3|7045|7043.2|7046.8|7044.7|7044.8|7043|118
1607320500000|2020-12-07 05:55:00|7044.9|7043.1|7045.1|7043.3|7045.9|7044.1|7044.8|7043|178
1607320800000|2020-12-07 06:00:00|7045.2|7043.4|7043.9|7042.1|7045.2|7043.4|7043.7|7041.9|149
1607321100000|2020-12-07 06:05:00|7044|7042.2|7045|7043.2|7045.4|7043.4|7043.9|7042.1|99
1607321400000|2020-12-07 06:10:00|7044.9|7043.1|7043.5|7041.7|7045.1|7043.3|7043.1|7041.3|116
1607321700000|2020-12-07 06:15:00|7043.4|7041.6|7042.8|7041|7044|7042.2|7042.5|7040.7|130
1607322000000|2020-12-07 06:20:00|7042.7|7040.9|7044.1|7042.3|7044.2|7042.4|7042.7|7040.9|143
1607322300000|2020-12-07 06:25:00|7044|7042.2|7043.2|7041.4|7044.8|7043|7042.4|7040.6|126
1607322600000|2020-12-07 06:30:00|7043.1|7041.3|7044.2|7042.4|7044.8|7042.6|7042|7040.2|177
1607322900000|2020-12-07 06:35:00|7044.3|7042.5|7044.7|7042.9|7044.7|7042.9|7043.8|7042|156
1607323200000|2020-12-07 06:40:00|7044.6|7042.8|7044.2|7042.4|7044.9|7043.1|7043.6|7041.5|143
1607323500000|2020-12-07 06:45:00|7044.3|7042.5|7044.3|7041.3|7044.4|7042.5|7043.1|7041.3|176
1607323800000|2020-12-07 06:50:00|7044.4|7041.4|7043|7041.2|7044.6|7042.3|7042.8|7040.7|123
1607324100000|2020-12-07 06:55:00|7043.1|7041.3|7043.6|7040.6|7043.7|7041.9|7041.8|7040|178
1607324400000|2020-12-07 07:00:00|7043.1|7041.3|7043|7041.2|7043.9|7042|7041.9|7040.1|187
1607324700000|2020-12-07 07:05:00|7043.1|7041.3|7039.5|7037.7|7043.5|7041.7|7038.8|7037|290
1607325000000|2020-12-07 07:10:00|7039.6|7037.8|7038.6|7036.8|7040.6|7038.3|7037.6|7035.8|280
1607325300000|2020-12-07 07:15:00|7038.1|7036.3|7038.3|7036.5|7039.1|7037.3|7037|7035.2|223
1607325600000|2020-12-07 07:20:00|7038.4|7036.6|7038.8|7037|7039.2|7037.4|7037.6|7035.8|209
1607325900000|2020-12-07 07:25:00|7038.7|7036.9|7038|7036.2|7039.4|7037.6|7037.5|7035.7|220
1607326200000|2020-12-07 07:30:00|7037.9|7036.1|7037.9|7036.1|7038.1|7036.3|7036.6|7034.8|261
1607326500000|2020-12-07 07:35:00|7038.1|7036.3|7039.7|7037.9|7040.9|7039.1|7037.9|7036.1|312
1607326800000|2020-12-07 07:40:00|7039.8|7038|7038.9|7037.1|7041.3|7039.5|7038.8|7037|269
1607327100000|2020-12-07 07:45:00|7038.8|7037|7043.4|7041.6|7043.8|7042|7038.8|7037|270
1607327400000|2020-12-07 07:50:00|7043.5|7041.7|7043.5|7041.7|7043.8|7042|7042.2|7040.4|263
1607327700000|2020-12-07 07:55:00|7043.6|7041.8|7043.4|7041.6|7044.6|7042.7|7042.5|7040.6|274
1607328000000|2020-12-07 08:00:00|7044|7041|7038.1|7036.3|7044|7041.4|7037|7035.2|499
1607328300000|2020-12-07 08:05:00|7037.9|7036.1|7037.2|7035.4|7038.1|7036.3|7034.7|7032.9|441
1607328600000|2020-12-07 08:10:00|7037.1|7035.3|7030.9|7029.1|7037.2|7035.4|7029.4|7027.6|485
1607328900000|2020-12-07 08:15:00|7030.8|7029|7030.8|7029|7033.1|7031.3|7029.4|7027.6|467
1607329200000|2020-12-07 08:20:00|7030.2|7028.4|7031|7029.2|7031.5|7029.4|7027.6|7025.8|418
1607329500000|2020-12-07 08:25:00|7030.9|7029.1|7025.4|7022.4|7031.1|7029.3|7024|7022.2|509
1607329800000|2020-12-07 08:30:00|7024.8|7023|7022.9|7021.1|7025.7|7023.2|7018.8|7017|551
1607330100000|2020-12-07 08:35:00|7023|7021.2|7028.1|7026.3|7028.4|7026.6|7021.6|7019.8|433
1607330400000|2020-12-07 08:40:00|7028|7026.2|7027.1|7025.3|7028|7026.2|7026.1|7024.3|287
1607330700000|2020-12-07 08:45:00|7027.2|7025.4|7027.6|7025.8|7030.1|7028.3|7026.3|7024.5|362
1607331000000|2020-12-07 08:50:00|7027.2|7025.4|7025.7|7023.9|7027.8|7026|7025|7023.2|371
1607331300000|2020-12-07 08:55:00|7025.6|7023.8|7022|7020.2|7026.9|7025.1|7020.3|7018.5|387
1607331600000|2020-12-07 09:00:00|7021.9|7020.1|7017.1|7015.3|7022.6|7020.8|7017.1|7015.3|371
1607331900000|2020-12-07 09:05:00|7017.2|7015.4|7015|7013.2|7020|7018.2|7014.9|7013.1|353
1607332200000|2020-12-07 09:10:00|7015.2|7013.4|7011.6|7009.8|7016.6|7014.8|7011.2|7009.4|340
1607332500000|2020-12-07 09:15:00|7011.8|7010|7009.2|7007.4|7012.6|7010.8|7009|7007.2|361
1607332800000|2020-12-07 09:20:00|7009.3|7007.5|7010.2|7008.4|7010.5|7008.5|7006.8|7004.5|385
1607333100000|2020-12-07 09:25:00|7010.1|7008.3|7012|7010.2|7013.4|7011.4|7010|7008.2|336
1607333400000|2020-12-07 09:30:00|7012.1|7010.3|7014.3|7012.5|7015.2|7013.4|7011.9|7010.1|383
1607333700000|2020-12-07 09:35:00|7014.2|7012.4|7015.4|7013.6|7015.4|7013.6|7012.2|7010.4|340
1607334000000|2020-12-07 09:40:00|7015.2|7013.4|7011.8|7010|7015.3|7013.5|7011.6|7009.8|333
1607334300000|2020-12-07 09:45:00|7011.7|7009.9|7014.7|7012.9|7015.3|7013.1|7010.8|7009|282
1607334600000|2020-12-07 09:50:00|7014.3|7012.5|7014.6|7012.8|7017.9|7016.1|7013.5|7011.7|300
1607334900000|2020-12-07 09:55:00|7014.5|7012.7|7015.2|7013.4|7016.9|7015.1|7013|7011.2|310
1607335200000|2020-12-07 10:00:00|7015.5|7013.7|7013.7|7011.9|7016|7014.2|7013.2|7011.4|225
1607335500000|2020-12-07 10:05:00|7013.8|7012|7012|7010.2|7014.1|7012.3|7011.2|7009.1|313
1607335800000|2020-12-07 10:10:00|7012.1|7010.3|7016.2|7014.4|7016.8|7015|7012.1|7010.3|309
1607336100000|2020-12-07 10:15:00|7016.1|7014.3|7019.5|7017.7|7019.8|7018|7015.2|7013.4|283
1607336400000|2020-12-07 10:20:00|7020.2|7017.2|7018.9|7017.1|7020.9|7019.1|7017.7|7015.4|312
1607336700000|2020-12-07 10:25:00|7019|7017.2|7020.4|7018.6|7021|7019.2|7019|7016.7|241
1607337000000|2020-12-07 10:30:00|7020.5|7018.7|7018|7016.2|7022|7020.2|7017.8|7016|229
1607337300000|2020-12-07 10:35:00|7017.9|7016.1|7017|7015.2|7018.9|7017.1|7017|7015.2|207
1607337600000|2020-12-07 10:40:00|7017.1|7015.3|7015.2|7013.4|7017.1|7015.3|7013.1|7011.3|255
1607337900000|2020-12-07 10:45:00|7015.3|7013.5|7021.1|7019.3|7021.3|7019.5|7015.2|7013.4|270
1607338200000|2020-12-07 10:50:00|7021|7019.2|7021.6|7019.8|7021.6|7019.8|7018.2|7016.4|218
1607338500000|2020-12-07 10:55:00|7021.7|7019.9|7020.9|7019.1|7023.6|7021.3|7019.9|7017.5|325
1607338800000|2020-12-07 11:00:00|7021|7019.2|7019.6|7016.6|7022.7|7020.4|7018.5|7016.5|289
1607339100000|2020-12-07 11:05:00|7019|7017.2|7019.6|7016.6|7020.6|7018.2|7016.8|7014.5|314
1607339400000|2020-12-07 11:10:00|7019.7|7016.7|7022|7020.2|7022.9|7021|7019.1|7016.6|322
1607339700000|2020-12-07 11:15:00|7021.9|7020.1|7021|7019.2|7023.7|7021.4|7018.7|7016.6|289
1607340000000|2020-12-07 11:20:00|7020.9|7019.1|7022.4|7020.6|7023.7|7021.3|7020.3|7018.3|266
1607340300000|2020-12-07 11:25:00|7022.2|7020.4|7022.6|7019.6|7023.7|7021.3|7021|7018.4|226
1607340600000|2020-12-07 11:30:00|7022.5|7019.5|7022.2|7020.4|7023.6|7021.2|7020.9|7019|223
1607340900000|2020-12-07 11:35:00|7022.1|7020.3|7022.5|7020.7|7023.8|7021.4|7021.8|7019.5|173
1607341200000|2020-12-07 11:40:00|7022.4|7020.6|7024.1|7022.3|7025.8|7024|7022.1|7020.3|255
1607341500000|2020-12-07 11:45:00|7024|7022.2|7021.8|7020|7024.7|7022.9|7020.5|7018.5|229
1607341800000|2020-12-07 11:50:00|7021.9|7020.1|7021.6|7019.8|7023.8|7022|7020.5|7018.7|234
1607342100000|2020-12-07 11:55:00|7021.8|7020|7022.1|7020.3|7023.6|7021.8|7021.7|7019.4|255
1607342400000|2020-12-07 12:00:00|7022.2|7020.4|7019.9|7018.1|7022.8|7021|7019|7017.2|264
1607342700000|2020-12-07 12:05:00|7019.8|7018|7022.2|7020.4|7022.2|7020.4|7019|7016.9|223
1607343000000|2020-12-07 12:10:00|7022.1|7020.3|7023|7021.2|7025.2|7023.3|7021.7|7019.9|314
1607343300000|2020-12-07 12:15:00|7023.1|7021.3|7022.8|7021|7025|7023.2|7022.4|7020.6|243
1607343600000|2020-12-07 12:20:00|7022.6|7020.8|7022|7020.2|7024|7022.2|7021|7018.9|268
1607343900000|2020-12-07 12:25:00|7021.9|7020.1|7020.8|7019|7021.9|7020.1|7019.2|7017.3|274
1607344200000|2020-12-07 12:30:00|7020.7|7018.9|7020.9|7019.1|7021.6|7019.3|7019|7017.2|269
1607344500000|2020-12-07 12:35:00|7021|7019.2|7023.1|7021.3|7023.8|7022|7020.9|7019.1|182
1607344800000|2020-12-07 12:40:00|7023|7021.2|7024.1|7022.3|7026.2|7024.4|7023|7021.2|253
1607345100000|2020-12-07 12:45:00|7024|7022.2|7023.5|7021.7|7025.2|7023.4|7023|7020.7|298
1607345400000|2020-12-07 12:50:00|7023.6|7021.8|7025.1|7023.3|7027.2|7025.4|7023.5|7021.7|235
1607345700000|2020-12-07 12:55:00|7025.2|7023.4|7028.6|7026.8|7029.6|7027.6|7025|7023.2|307
1607346000000|2020-12-07 13:00:00|7028.1|7026.3|7027.4|7025.6|7029.4|7027.6|7026.2|7024.4|408
1607346300000|2020-12-07 13:05:00|7027.3|7025.5|7029|7027.2|7030.8|7029|7027.3|7025.5|290
1607346600000|2020-12-07 13:10:00|7029.1|7027.3|7030.9|7029.1|7032.2|7030.4|7028.4|7026.6|291
1607346900000|2020-12-07 13:15:00|7031|7029.2|7034.2|7032.4|7034.6|7032.8|7030.4|7028.6|240
1607347200000|2020-12-07 13:20:00|7034.1|7032.3|7036.2|7034.4|7036.6|7034.8|7033.7|7031.9|331
1607347500000|2020-12-07 13:25:00|7036.3|7034.5|7037.9|7036.1|7038|7036.2|7035.6|7033.8|216
1607347800000|2020-12-07 13:30:00|7037.8|7036|7038.6|7036.8|7040.3|7038.5|7037.5|7035.7|280
1607348100000|2020-12-07 13:35:00|7038.5|7036.7|7039.2|7037.4|7040.3|7038.5|7037.3|7035.5|244
1607348400000|2020-12-07 13:40:00|7039.3|7037.5|7041.2|7039.4|7042.6|7040.8|7039.2|7037.4|312
1607348700000|2020-12-07 13:45:00|7041.3|7039.5|7042.5|7040.7|7043.3|7041.5|7039.2|7037.4|218
1607349000000|2020-12-07 13:50:00|7042.4|7040.6|7043|7041.2|7045.2|7043.4|7042.3|7040.5|256
1607349300000|2020-12-07 13:55:00|7043.1|7041.3|7044|7042.2|7047|7045.2|7043|7041.2|299
1607349600000|2020-12-07 14:00:00|7044.1|7042.3|7046.5|7044.7|7046.9|7045.1|7043.4|7041.6|286
1607349900000|2020-12-07 14:05:00|7046.7|7044.9|7046|7044.2|7047.6|7045.8|7045|7043.2|267
1607350200000|2020-12-07 14:10:00|7045.9|7044.1|7045.2|7043.4|7046.5|7044.7|7043.7|7041.9|265
1607350500000|2020-12-07 14:15:00|7045.1|7043.3|7042|7040.2|7046|7044.2|7041.9|7040.1|259
1607350800000|2020-12-07 14:20:00|7041.9|7040.1|7043.4|7041.6|7044.6|7042.8|7041.9|7040.1|227
1607351100000|2020-12-07 14:25:00|7043.2|7041.4|7047.1|7045.3|7048.9|7047.1|7043|7041.2|298
1607351400000|2020-12-07 14:30:00|7047|7045.2|7048.3|7046.5|7049.2|7047.4|7045.9|7044.1|345
1607351700000|2020-12-07 14:35:00|7048.4|7046.6|7047.9|7046.1|7050|7048.2|7046.8|7045|421
1607352000000|2020-12-07 14:40:00|7048.1|7046.3|7054.1|7052.3|7056.1|7054.3|7047.8|7046|416
1607352300000|2020-12-07 14:45:00|7054|7052.2|7051.4|7049.6|7054.4|7052.6|7049.5|7047.7|437
1607352600000|2020-12-07 14:50:00|7051.3|7049.5|7051.2|7049.4|7054.2|7052.4|7050.8|7049|363
1607352900000|2020-12-07 14:55:00|7051.3|7049.5|7051.5|7049.7|7052.4|7050.6|7049.4|7047.6|339
1607353200000|2020-12-07 15:00:00|7051.3|7049.5|7052.5|7050.7|7053.2|7051.4|7050.1|7048.3|356
1607353500000|2020-12-07 15:05:00|7052.6|7050.8|7052.5|7050.7|7053.8|7051.9|7050.6|7048.4|363
1607353800000|2020-12-07 15:10:00|7052.3|7050.5|7052.3|7050.5|7055.6|7053.8|7051.4|7049.6|357
1607354100000|2020-12-07 15:15:00|7052.2|7050.4|7048.9|7047.1|7052.9|7051.1|7047.4|7045.6|380
1607354400000|2020-12-07 15:20:00|7048.8|7047|7050.4|7048.6|7050.8|7049|7048.6|7046.8|291
1607354700000|2020-12-07 15:25:00|7050.5|7048.7|7047.5|7045.7|7051.2|7049.4|7047.4|7045.6|320
1607355000000|2020-12-07 15:30:00|7047.4|7045.6|7049.2|7047.4|7051.2|7049.4|7047.3|7045.5|365
1607355300000|2020-12-07 15:35:00|7049.3|7047.5|7050.9|7049.1|7052|7050.2|7048.9|7047.1|340
1607355600000|2020-12-07 15:40:00|7051|7049.2|7051.9|7050.1|7054|7052.2|7050.2|7048.4|369
1607355900000|2020-12-07 15:45:00|7052.2|7050.4|7053|7051.2|7054.9|7053.1|7052|7050.2|305
1607356200000|2020-12-07 15:50:00|7053.3|7051.5|7057.2|7055.4|7058.1|7056.3|7052.9|7051.1|295
1607356500000|2020-12-07 15:55:00|7057.1|7055.3|7057.2|7055.4|7060.5|7058.7|7056.8|7054.6|390
1607356800000|2020-12-07 16:00:00|7057.4|7055.6|7058.2|7056.4|7060.2|7058.4|7057.1|7055.3|381
1607357100000|2020-12-07 16:05:00|7058.3|7056.5|7063|7061.2|7063.7|7061.9|7058.2|7056.4|250
1607357400000|2020-12-07 16:10:00|7062.9|7061.1|7063.3|7061.5|7064.2|7062|7062.2|7060.4|226
1607357700000|2020-12-07 16:15:00|7063.4|7061.6|7059.3|7057.5|7064.7|7062.9|7059.1|7057.3|252
1607358000000|2020-12-07 16:20:00|7059.4|7057.6|7058.2|7056.4|7059.4|7057.6|7057.9|7056.1|183
1607358300000|2020-12-07 16:25:00|7058.3|7056.5|7062.2|7060.4|7062.5|7060.7|7058.1|7056.3|203
1607358600000|2020-12-07 16:30:00|7062.1|7060.3|7061.2|7059.4|7063.1|7061.3|7061.2|7059.4|229
1607358900000|2020-12-07 16:35:00|7061.3|7059.5|7062.1|7060.3|7063.3|7061.5|7061.1|7059.3|241
1607359200000|2020-12-07 16:40:00|7062.2|7060.4|7060.2|7058.4|7063|7061.2|7060.1|7058.3|224
1607359500000|2020-12-07 16:45:00|7060.3|7058.5|7059.5|7057.7|7061.1|7059.3|7059.2|7057.4|236
1607359800000|2020-12-07 16:50:00|7059.6|7057.8|7059.1|7057.3|7061.7|7059.3|7059.1|7056.7|202
1607360100000|2020-12-07 16:55:00|7059.2|7057.4|7060|7058.2|7061|7059.2|7059.1|7057.3|221
1607360400000|2020-12-07 17:00:00|7059.9|7058.1|7060.5|7058.7|7060.7|7058.9|7058.1|7056.3|283
1607360700000|2020-12-07 17:05:00|7060.4|7058.6|7064.4|7062.6|7064.5|7062.7|7060|7058.2|194
1607361000000|2020-12-07 17:10:00|7064.3|7062.5|7065|7063.2|7065.2|7063.4|7063.4|7061.6|225
1607361300000|2020-12-07 17:15:00|7064.9|7063.1|7062.8|7061|7064.9|7063.1|7062.3|7060.5|232
1607361600000|2020-12-07 17:20:00|7062.9|7061.1|7059.9|7058.1|7062.9|7061.1|7059.1|7057.3|250
1607361900000|2020-12-07 17:25:00|7059.8|7058|7059.9|7058.1|7061|7059.2|7058.4|7056.6|241
1607362200000|2020-12-07 17:30:00|7059.8|7058|7059.5|7057.7|7060.9|7059.1|7058.6|7056.8|208
1607362500000|2020-12-07 17:35:00|7059.9|7058.1|7060.3|7058.5|7061.3|7059.5|7059.9|7058.1|185
1607362800000|2020-12-07 17:40:00|7060.4|7058.6|7060.5|7058.7|7061.1|7059.3|7059.7|7057.9|185
1607363100000|2020-12-07 17:45:00|7060.4|7058.6|7062.2|7060.4|7062.7|7060.9|7059.9|7058.1|194
1607363400000|2020-12-07 17:50:00|7062.4|7060.6|7062.1|7060.3|7063.5|7061.7|7062|7060.2|174
1607363700000|2020-12-07 17:55:00|7062|7060.2|7061.8|7058.8|7062.8|7061|7061.1|7058.8|136
1607364000000|2020-12-07 18:00:00|7061.9|7058.9|7059.1|7057.3|7062.1|7059.4|7058.2|7055.9|228
1607364300000|2020-12-07 18:05:00|7059|7057.2|7058|7056.2|7059.1|7057.3|7057|7055.2|222
1607364600000|2020-12-07 18:10:00|7058.1|7056.3|7055|7053.2|7058.3|7056.5|7054.8|7053|136
1607364900000|2020-12-07 18:15:00|7054.9|7053.1|7053.8|7052|7055.6|7053.6|7053.6|7051.1|126
1607365200000|2020-12-07 18:20:00|7054.3|7051.3|7052.6|7049.6|7054.3|7051.9|7051|7048.5|204
1607365500000|2020-12-07 18:25:00|7051.2|7049.4|7051.1|7049.3|7051.8|7049.5|7050.2|7048.3|141
1607365800000|2020-12-07 18:30:00|7050.9|7049.1|7051.2|7049.4|7054.1|7051.7|7050.2|7048.4|243
1607366100000|2020-12-07 18:35:00|7051.1|7049.3|7050.2|7048.4|7051.8|7049.9|7049.4|7047.5|242
1607366400000|2020-12-07 18:40:00|7050.1|7048.3|7050.2|7048.4|7052|7050.2|7048.5|7046.4|291
1607366700000|2020-12-07 18:45:00|7050.1|7048.3|7052|7050.2|7052.6|7050.4|7049.5|7047.5|424
1607367000000|2020-12-07 18:50:00|7052.1|7050.3|7052.8|7051|7054.2|7051.8|7052|7050.2|204
1607367300000|2020-12-07 18:55:00|7052.7|7050.9|7053.1|7051.3|7053.8|7052|7052.4|7050.6|164
1607367600000|2020-12-07 19:00:00|7053|7051.2|7054|7052.2|7054.4|7052.4|7052.2|7049.8|236
1607367900000|2020-12-07 19:05:00|7054.1|7052.3|7053.8|7052|7055.8|7053.8|7053|7051|171
1607368200000|2020-12-07 19:10:00|7053.7|7051.9|7053|7051.2|7054.6|7052.3|7052.3|7050.2|227
1607368500000|2020-12-07 19:15:00|7053.1|7051.3|7050.7|7048.9|7054|7052.1|7050.6|7048.8|232
1607368800000|2020-12-07 19:20:00|7050.6|7048.8|7051|7049.2|7052.6|7050.3|7050.4|7048.1|151
1607369100000|2020-12-07 19:25:00|7051.1|7049.3|7052.9|7051.1|7053.6|7051.3|7051|7048.7|101
1607369400000|2020-12-07 19:30:00|7053|7051.2|7053|7051.2|7053.6|7051.7|7052.7|7050.4|99
1607369700000|2020-12-07 19:35:00|7052.2|7050.4|7050.9|7049.1|7053.6|7051.3|7050.7|7048.9|137
1607370000000|2020-12-07 19:40:00|7051.1|7049.3|7050.9|7049.1|7051.6|7049.3|7050|7047.9|125
1607370300000|2020-12-07 19:45:00|7050.8|7049|7050.9|7049.1|7051.1|7049.3|7050.7|7048.9|74
1607370600000|2020-12-07 19:50:00|7050.8|7049|7051.4|7048.4|7051.7|7049.3|7050.7|7048.4|75
1607370900000|2020-12-07 19:55:00|7051.3|7048.3|7048.6|7045.6|7051.3|7048.3|7048|7045.5|183
1607371200000|2020-12-07 20:00:00|7048.7|7045.7|7045.7|7042.7|7048.7|7046.7|7045.2|7042.7|193
1607371500000|2020-12-07 20:05:00|7045.8|7042.8|7042|7040.2|7045.9|7044.1|7041.9|7040.1|133
1607371800000|2020-12-07 20:10:00|7042.1|7040.3|7041|7039.2|7042.7|7040.5|7041|7039.1|139
1607372100000|2020-12-07 20:15:00|7041.1|7039.3|7041.7|7038.7|7042|7040.2|7041|7038.6|143
1607372400000|2020-12-07 20:20:00|7041.6|7038.6|7041.8|7038.8|7042|7039.3|7040.2|7038.2|112
1607372700000|2020-12-07 20:25:00|7041.7|7038.7|7043.9|7042.1|7044.2|7042.1|7041.1|7038.7|139
1607373000000|2020-12-07 20:30:00|7044|7042.2|7043.8|7042|7045.2|7042.8|7043.2|7041.2|129
1607373300000|2020-12-07 20:35:00|7044.4|7041.4|7042.3|7040.5|7044.7|7042.2|7042.2|7040.2|104
1607373600000|2020-12-07 20:40:00|7042.2|7040.4|7041|7039.2|7042.4|7040.6|7040.1|7037.4|122
1607373900000|2020-12-07 20:45:00|7040.9|7039.1|7040.2|7038.4|7041.9|7040.1|7039.6|7037.6|167
1607374200000|2020-12-07 20:50:00|7040.3|7038.5|7042.2|7040.4|7042.2|7040.4|7040|7037.8|128
1607374500000|2020-12-07 20:55:00|7042.1|7040.3|7043.4|7041.6|7045.1|7043.3|7042.1|7040.3|198
1607374800000|2020-12-07 21:00:00|7044.1|7042.3|7045.6|7042.6|7045.8|7043.9|7043.9|7041.6|166
1607375100000|2020-12-07 21:05:00|7045.7|7042.7|7045|7043.2|7045.8|7043.4|7044.5|7042.5|73
1607375400000|2020-12-07 21:10:00|7045.1|7043.3|7045.2|7043.4|7046|7043.8|7044.9|7042.5|87
1607375700000|2020-12-07 21:15:00|7045.3|7043.5|7046.6|7043.6|7046.8|7044.2|7044.8|7042.6|71
1607376000000|2020-12-07 21:20:00|7046|7044.2|7044.8|7043|7046.6|7044.3|7044.7|7042.4|102
1607376300000|2020-12-07 21:25:00|7044.7|7042.9|7043.4|7040.4|7045.5|7043.1|7042.8|7040.4|106
1607376600000|2020-12-07 21:30:00|7042.7|7040.9|7042.6|7039.6|7043.5|7041.1|7040.9|7038.6|73
1607376900000|2020-12-07 21:35:00|7042.7|7039.7|7044.7|7041.7|7045.1|7042.6|7042.6|7039.6|57
1607377200000|2020-12-07 21:40:00|7045.2|7042.2|7042.9|7039.9|7045.2|7042.3|7042.6|7039.6|89
1607377500000|2020-12-07 21:45:00|7042.8|7039.8|7042.6|7039.6|7043.6|7040.6|7042.1|7039.1|91
1607377800000|2020-12-07 21:50:00|7042.5|7039.5|7043.6|7040.6|7043.9|7040.9|7042.2|7039.2|94
1607378100000|2020-12-07 21:55:00|7043.5|7040.5|7044.2|7040.4|7044.2|7041|7042.5|7039.5|181
1607378400000|2020-12-07 22:00:00|7044.3|7040.3|7042.2|7038.2|7045.8|7041.8|7042.2|7038.2|29
1607378700000|2020-12-07 22:05:00|7040.4|7036.4|7042.7|7038.7|7043.1|7039.1|7040.4|7036.4|81
1607379000000|2020-12-07 22:10:00|7042.9|7038.9|7043|7039|7046.1|7042.1|7041.7|7037.7|175
1607379300000|2020-12-07 22:15:00|7042.9|7038.9|7042.5|7038.5|7043.8|7039.8|7042.1|7038.1|88
1607379600000|2020-12-07 22:20:00|7042.3|7038.3|7046.5|7042.5|7047.2|7043.2|7041.8|7037.8|280
1607379900000|2020-12-07 22:25:00|7046.1|7042.1|7039.7|7035.7|7046.4|7042.4|7039.7|7035.7|227
1607380200000|2020-12-07 22:30:00|7039.9|7035.9|7041.3|7037.3|7041.6|7037.6|7039.8|7035.8|108
1607380500000|2020-12-07 22:35:00|7041.1|7037.1|7041|7037|7042|7038|7040.4|7036.4|81
1607380800000|2020-12-07 22:40:00|7041.1|7037.1|7039.6|7035.9|7041.9|7037.9|7038.9|7035.4|176
1607381100000|2020-12-07 22:45:00|7039.7|7036|7039.3|7036.2|7039.7|7036.4|7038.3|7034.3|242
1607381400000|2020-12-07 22:50:00|7039.2|7036.1|7038|7035|7039.2|7036.1|7037.8|7034.5|157
1607381700000|2020-12-07 22:55:00|7038.1|7035.1|7037.7|7034.7|7039.9|7036.9|7037.3|7034.1|232
1607382000000|2020-12-07 23:00:00|7037.4|7034.4|7040.8|7037.8|7041.4|7038.9|7037.4|7034.4|212
1607382300000|2020-12-07 23:05:00|7040.7|7037.7|7040.5|7037.5|7040.9|7038.4|7039.9|7037.2|117
1607382600000|2020-12-07 23:10:00|7040.4|7037.4|7038.5|7035.5|7040.5|7037.5|7038|7035.5|136
1607382900000|2020-12-07 23:15:00|7038.6|7035.6|7039|7037.2|7039.6|7037.4|7038|7035.5|139
1607383200000|2020-12-07 23:20:00|7039.1|7037.3|7038.2|7035.2|7039.3|7037.3|7038.2|7035.2|79
1607383500000|2020-12-07 23:25:00|7038.3|7035.3|7039.7|7036.7|7039.8|7037.3|7038|7035.1|75
1607383800000|2020-12-07 23:30:00|7039.6|7036.6|7039.1|7037.3|7039.7|7037.5|7038.5|7036.1|70
1607384100000|2020-12-07 23:35:00|7039.2|7037.4|7040.6|7037.6|7040.8|7038.6|7039.2|7036.8|128
1607384400000|2020-12-07 23:40:00|7040.5|7037.5|7040.6|7037.6|7040.9|7038.7|7039.8|7037.5|162
1607384700000|2020-12-07 23:45:00|7040.5|7037.5|7040.8|7037.8|7041.1|7038.9|7040.1|7037.2|117
1607385000000|2020-12-07 23:50:00|7040.9|7037.9|7042|7039|7042.2|7040|7040.4|7037.8|130
1607385300000|2020-12-07 23:55:00|7041.9|7038.9|7039.4|7037.6|7042.1|7039.6|7039.3|7036.9|188
1607385600000|2020-12-08 00:00:00|7040|7037|7041.1|7038.1|7041.9|7039.4|7038.1|7036.3|273
1607385900000|2020-12-08 00:05:00|7040.5|7038.7|7039.6|7037.8|7041.3|7038.9|7039.1|7037|226
1607386200000|2020-12-08 00:10:00|7039.5|7037.7|7037.1|7035.3|7039.6|7037.8|7036.7|7034.9|252
1607386500000|2020-12-08 00:15:00|7037.2|7035.4|7040.3|7038.5|7041.2|7038.8|7037|7034.7|225
1607386800000|2020-12-08 00:20:00|7040.2|7038.4|7040.7|7037.7|7040.8|7038.7|7038.4|7036.6|205
1607387100000|2020-12-08 00:25:00|7040.9|7037.9|7039.3|7036.3|7041.3|7039|7038.5|7036.3|169
1607387400000|2020-12-08 00:30:00|7039.2|7036.2|7041.3|7039.5|7041.7|7039.9|7038.6|7036.1|231
1607387700000|2020-12-08 00:35:00|7041.2|7039.4|7039.9|7038.1|7041.5|7039.7|7039.9|7037.8|221
1607388000000|2020-12-08 00:40:00|7039.7|7037.9|7040|7038.2|7041|7038.7|7038.6|7036.8|203
1607388300000|2020-12-08 00:45:00|7039.9|7038.1|7041.8|7040|7042|7040|7039.9|7038.1|182
1607388600000|2020-12-08 00:50:00|7041.7|7039.9|7039.1|7037.3|7041.9|7040|7038.6|7036.4|194
1607388900000|2020-12-08 00:55:00|7039.2|7037.4|7039.2|7037.4|7041.4|7039.6|7038|7035.6|185
1607389200000|2020-12-08 01:00:00|7039.7|7037.9|7041.4|7039.6|7042.2|7040.2|7039.2|7037.2|263
1607389500000|2020-12-08 01:05:00|7041.5|7039.7|7040.4|7038.6|7042.4|7040.6|7039.8|7037.6|248
1607389800000|2020-12-08 01:10:00|7040.5|7038.7|7040.8|7037.8|7041.6|7039.4|7038.4|7036.2|233
1607390100000|2020-12-08 01:15:00|7040.7|7037.7|7039.1|7037.3|7041.5|7039.1|7038.1|7035.6|254
1607390400000|2020-12-08 01:20:00|7039|7037.2|7039|7037.2|7040.7|7038.3|7038.8|7036.5|155
1607390700000|2020-12-08 01:25:00|7038.9|7037.1|7039|7037.2|7041.4|7039.2|7037.4|7035.6|288
1607391000000|2020-12-08 01:30:00|7038.9|7037.1|7037|7035.2|7039.2|7037.3|7036.9|7034.7|312
1607391300000|2020-12-08 01:35:00|7037.3|7035.5|7036|7034.2|7038.4|7036|7035.2|7033.4|249
1607391600000|2020-12-08 01:40:00|7035.9|7034.1|7037|7035.2|7037.2|7035.4|7034.9|7032.7|250
1607391900000|2020-12-08 01:45:00|7036.9|7035.1|7043|7040|7044.4|7042.3|7036.6|7034.8|333
1607392200000|2020-12-08 01:50:00|7043.1|7040.1|7039.7|7037.9|7044.1|7042.3|7039.4|7037.3|264
1607392500000|2020-12-08 01:55:00|7039.6|7037.8|7034.9|7033.1|7039.9|7037.9|7034|7031.6|337
1607392800000|2020-12-08 02:00:00|7035|7033.2|7032.9|7031.1|7036.7|7034.3|7032.4|7030.5|185
1607393100000|2020-12-08 02:05:00|7032.8|7031|7035.4|7033.6|7036.7|7034.3|7032.2|7030.1|194
1607393400000|2020-12-08 02:10:00|7035.3|7033.5|7034.7|7032.9|7035.6|7033.8|7034.3|7032.1|153
1607393700000|2020-12-08 02:15:00|7034.6|7032.8|7035.1|7033.3|7035.2|7033.4|7033.8|7032|154
1607394000000|2020-12-08 02:20:00|7035|7033.2|7034.9|7033.1|7036.7|7034.5|7033.9|7031.5|235
1607394300000|2020-12-08 02:25:00|7034.8|7033|7035|7033.2|7036.5|7034|7033.8|7032|228
1607394600000|2020-12-08 02:30:00|7034.9|7033.1|7038|7036.2|7038.5|7036.3|7034.4|7032.1|160
1607394900000|2020-12-08 02:35:00|7038.1|7036.3|7037.3|7035.5|7040.1|7038.3|7037.1|7035.1|205
1607395200000|2020-12-08 02:40:00|7037.4|7035.6|7036.8|7035|7038.1|7036.3|7036.5|7034.7|157
1607395500000|2020-12-08 02:45:00|7036.9|7035.1|7034.9|7033.1|7036.9|7035.1|7034.8|7033|170
1607395800000|2020-12-08 02:50:00|7034.8|7033|7034.9|7033.1|7037.2|7035.1|7034.7|7032.6|184
1607396100000|2020-12-08 02:55:00|7035.3|7033.5|7034.3|7032.5|7035.7|7033.9|7034.2|7032.4|147
1607396400000|2020-12-08 03:00:00|7034.2|7032.4|7034.8|7033|7035.8|7034|7034.1|7032.3|263
1607396700000|2020-12-08 03:05:00|7034.7|7032.9|7034.2|7032.4|7035.9|7034.1|7034.1|7032.3|242
1607397000000|2020-12-08 03:10:00|7034.1|7032.3|7034.2|7032.4|7035.3|7033.5|7033.9|7032.1|205
1607397300000|2020-12-08 03:15:00|7034.3|7032.5|7033|7031.2|7034.5|7032.7|7032.9|7031.1|184
1607397600000|2020-12-08 03:20:00|7032.9|7031.1|7031.7|7029.9|7033|7031.2|7031.7|7029.9|166
1607397900000|2020-12-08 03:25:00|7031.8|7030|7030.8|7029|7031.8|7030|7030.5|7028.5|158
1607398200000|2020-12-08 03:30:00|7030.7|7028.9|7031.6|7029.8|7032.1|7030.3|7030.7|7028.9|157
1607398500000|2020-12-08 03:35:00|7031.5|7029.7|7030.8|7029|7031.7|7029.9|7030.3|7028.5|197
1607398800000|2020-12-08 03:40:00|7030.9|7029.1|7029.3|7027.5|7030.9|7029.1|7028.8|7027|181
1607399100000|2020-12-08 03:45:00|7029.4|7027.6|7029.2|7027.4|7030.3|7028.4|7028.6|7026.8|179
1607399400000|2020-12-08 03:50:00|7029.3|7027.5|7029.1|7027.3|7029.7|7027.9|7028.3|7026.5|183
1607399700000|2020-12-08 03:55:00|7029|7027.2|7034.3|7032.5|7034.6|7032.8|7028.9|7027.1|283
1607400000000|2020-12-08 04:00:00|7034.2|7032.4|7037|7035.2|7037.4|7035.6|7033.7|7031.9|188
1607400300000|2020-12-08 04:05:00|7037.1|7035.3|7037.2|7035.4|7038|7036.2|7037|7035.2|180
1607400600000|2020-12-08 04:10:00|7037.3|7035.5|7037|7035.2|7038.4|7036.6|7037|7035.2|204
1607400900000|2020-12-08 04:15:00|7037.1|7035.3|7036.4|7034.6|7037.5|7035.7|7035.5|7033.7|146
1607401200000|2020-12-08 04:20:00|7036.3|7034.5|7038.1|7036.3|7038.3|7036.5|7036.1|7034.3|159
1607401500000|2020-12-08 04:25:00|7038.2|7036.4|7039.1|7037.3|7040|7037.8|7038|7036.2|223
1607401800000|2020-12-08 04:30:00|7039.2|7037.4|7042.2|7040.4|7043.2|7041.4|7039|7037.2|180
1607402100000|2020-12-08 04:35:00|7042.1|7040.3|7042.4|7040.6|7042.6|7040.8|7041.7|7039.5|171
1607402400000|2020-12-08 04:40:00|7042.5|7040.7|7042.9|7041.1|7043.6|7041.4|7041.1|7039.3|220
1607402700000|2020-12-08 04:45:00|7043|7041.2|7043|7041.2|7043.9|7042.1|7041.9|7040.1|210
1607403000000|2020-12-08 04:50:00|7043.5|7041.7|7044.1|7042.3|7044.2|7042.4|7043.1|7041.1|149
1607403300000|2020-12-08 04:55:00|7044|7042.2|7043|7040|7044.2|7042.4|7041.9|7040|174
1607403600000|2020-12-08 05:00:00|7042.9|7039.9|7042.1|7039.1|7043.7|7041.4|7041.7|7039|136
1607403900000|2020-12-08 05:05:00|7042|7039|7042.1|7039.1|7042.9|7040.6|7041.2|7038.5|141
1607404200000|2020-12-08 05:10:00|7042.2|7039.2|7041.6|7039.8|7042.4|7040.1|7041.4|7039.1|134
1607404500000|2020-12-08 05:15:00|7041.7|7039.9|7040.5|7037.5|7041.8|7040|7039.8|7037.4|140
1607404800000|2020-12-08 05:20:00|7039.9|7038.1|7039.9|7038.1|7040.8|7038.5|7038.8|7036.5|209
1607405100000|2020-12-08 05:25:00|7040.1|7038.3|7039|7037.2|7040.7|7038.3|7038.9|7036.6|85
1607405400000|2020-12-08 05:30:00|7038.9|7037.1|7039.5|7036.5|7040.5|7038.3|7038.9|7036.5|209
1607405700000|2020-12-08 05:35:00|7038.9|7037.1|7039.1|7036.1|7040|7038.2|7038.3|7035.8|132
1607406000000|2020-12-08 05:40:00|7038.4|7036.6|7041.6|7038.6|7041.8|7039.5|7038.4|7036.1|110
1607406300000|2020-12-08 05:45:00|7040.9|7039.1|7040.6|7037.6|7041.1|7039.2|7039.4|7037.1|132
1607406600000|2020-12-08 05:50:00|7040.5|7037.5|7039.9|7038.1|7040.6|7038.2|7039.6|7037.1|105
1607406900000|2020-12-08 05:55:00|7040.5|7037.5|7039.6|7036.6|7040.7|7038.3|7039|7036.5|140
1607407200000|2020-12-08 06:00:00|7039.7|7036.7|7039.8|7036.8|7040.3|7037.5|7038|7035.5|218
1607407500000|2020-12-08 06:05:00|7039.9|7036.9|7042|7040.2|7042.7|7040.3|7039.4|7036.9|207
1607407800000|2020-12-08 06:10:00|7042.1|7040.3|7040.7|7037.7|7042.6|7040.5|7040.2|7037.3|190
1607408100000|2020-12-08 06:15:00|7040.8|7037.8|7038.5|7035.5|7040.8|7037.9|7038|7035.5|194
1607408400000|2020-12-08 06:20:00|7038.6|7035.6|7036|7034.2|7038.6|7036.1|7035.9|7034.1|191
1607408700000|2020-12-08 06:25:00|7035.9|7034.1|7038.1|7036.3|7038.8|7036.4|7035.9|7034|137
1607409000000|2020-12-08 06:30:00|7038.2|7036.4|7037.2|7034.2|7038.3|7036.5|7036.5|7034.1|139
1607409300000|2020-12-08 06:35:00|7037.1|7034.1|7036.1|7033.1|7037.7|7035.2|7035.1|7032.9|209
1607409600000|2020-12-08 06:40:00|7036.2|7033.2|7034.7|7032.9|7036.5|7034.1|7033.9|7031.7|194
1607409900000|2020-12-08 06:45:00|7034.5|7032.7|7034.6|7031.6|7035.8|7033.4|7032.8|7030.4|243
1607410200000|2020-12-08 06:50:00|7034.7|7031.7|7035.1|7033.3|7036.4|7034.5|7034.1|7031.6|222
1607410500000|2020-12-08 06:55:00|7035.2|7033.4|7036.1|7033.1|7036.2|7033.7|7033.2|7031.4|214
1607410800000|2020-12-08 07:00:00|7035.5|7033.7|7035.2|7033.4|7036.5|7034.4|7033|7030.6|307
1607411100000|2020-12-08 07:05:00|7035.4|7033.6|7032.2|7030.4|7036.6|7034.3|7032|7030.2|288
1607411400000|2020-12-08 07:10:00|7032.3|7030.5|7030.5|7027.5|7033.2|7031.4|7029.8|7027.5|261
1607411700000|2020-12-08 07:15:00|7030.6|7027.6|7028|7026.2|7030.6|7028.3|7027.5|7025|232
1607412000000|2020-12-08 07:20:00|7028.6|7025.6|7030.4|7028.6|7030.9|7029.1|7027.9|7025.5|249
1607412300000|2020-12-08 07:25:00|7030.5|7028.7|7030.5|7028.7|7032.2|7030.4|7030.1|7027.7|276
1607412600000|2020-12-08 07:30:00|7030.6|7028.8|7032.4|7030.6|7032.8|7030.7|7029.3|7027.3|337
1607412900000|2020-12-08 07:35:00|7032.5|7030.7|7034.3|7032.5|7034.3|7032.5|7031|7029.2|317
1607413200000|2020-12-08 07:40:00|7034.9|7031.9|7036.1|7034.3|7036.5|7034.3|7033.9|7031.5|230
1607413500000|2020-12-08 07:45:00|7036|7034.2|7033.5|7030.5|7036.7|7034.3|7032.7|7030.3|244
1607413800000|2020-12-08 07:50:00|7033.6|7030.6|7037.2|7035.4|7038.5|7036.7|7031.7|7029.5|288
1607414100000|2020-12-08 07:55:00|7037.3|7035.5|7039.9|7036.9|7041.3|7039.5|7036.6|7034.2|404
1607414400000|2020-12-08 08:00:00|7040|7037|7036.6|7034.8|7040|7038.1|7035.6|7033.5|446
1607414700000|2020-12-08 08:05:00|7036.1|7034.3|7033.6|7031.8|7037.7|7035.5|7033.6|7031.8|346
1607415000000|2020-12-08 08:10:00|7033.8|7032|7029.8|7028|7033.9|7032.1|7028.5|7026.5|355
1607415300000|2020-12-08 08:15:00|7029.9|7028.1|7030.7|7028.9|7032.7|7030.9|7028.7|7026.9|293
1607415600000|2020-12-08 08:20:00|7031|7029.2|7034.9|7033.1|7035.6|7033.1|7030.2|7027.9|297
1607415900000|2020-12-08 08:25:00|7034.8|7033|7040.2|7038.4|7040.7|7038.6|7034.8|7032.4|391
1607416200000|2020-12-08 08:30:00|7040.8|7037.8|7040.4|7038.6|7041.9|7039.6|7038|7035.7|410
1607416500000|2020-12-08 08:35:00|7040.5|7038.7|7042.2|7040.4|7044.9|7041.9|7039.5|7037.6|337
1607416800000|2020-12-08 08:40:00|7042.3|7040.5|7045.6|7042.6|7045.8|7043.3|7040.8|7038.6|300
1607417100000|2020-12-08 08:45:00|7045.7|7042.7|7047.2|7045.4|7050|7047.7|7044.4|7042.6|394
1607417400000|2020-12-08 08:50:00|7047.3|7045.5|7044|7042.2|7047.9|7046.1|7043.9|7042.1|253
1607417700000|2020-12-08 08:55:00|7044.1|7042.3|7047.2|7045.4|7048.3|7046.5|7044.1|7041.7|347
1607418000000|2020-12-08 09:00:00|7047.1|7045.3|7048.4|7046.6|7052|7050.2|7046|7044.2|374
1607418300000|2020-12-08 09:05:00|7048.5|7046.7|7053.1|7051.3|7053.7|7051.4|7047.9|7045.6|344
1607418600000|2020-12-08 09:10:00|7053.7|7050.7|7053.3|7051.5|7054|7051.6|7051|7048.7|272
1607418900000|2020-12-08 09:15:00|7053.2|7051.4|7052.6|7050.8|7055.5|7053.2|7051.1|7049.3|321
1607419200000|2020-12-08 09:20:00|7052.7|7050.9|7050.9|7049.1|7054.2|7052.2|7049.9|7048.1|285
1607419500000|2020-12-08 09:25:00|7051|7049.2|7050|7048.2|7053|7051.2|7049.2|7047.4|294
1607419800000|2020-12-08 09:30:00|7050.1|7048.3|7050.6|7048.8|7051.7|7049.9|7049.2|7047.4|286
1607420100000|2020-12-08 09:35:00|7051|7049.2|7046.6|7044.8|7051.9|7050.1|7045.7|7043.9|266
1607420400000|2020-12-08 09:40:00|7046.5|7044.7|7047.6|7045.8|7047.8|7046|7045.5|7043.4|235
1607420700000|2020-12-08 09:45:00|7047.7|7045.9|7049.7|7047.9|7051.2|7049.1|7047.6|7045.2|278
1607421000000|2020-12-08 09:50:00|7049.8|7048|7050|7048.2|7053|7051.2|7049.2|7047.2|284
1607421300000|2020-12-08 09:55:00|7050.1|7048.3|7050.8|7049|7051.8|7049.4|7048.4|7046|224
1607421600000|2020-12-08 10:00:00|7050.7|7048.9|7051.8|7050|7053.3|7051|7049.9|7048.1|282
1607421900000|2020-12-08 10:05:00|7051.9|7050.1|7047.5|7045.7|7052.1|7050.3|7046.2|7043.7|363
1607422200000|2020-12-08 10:10:00|7047.6|7045.8|7044.8|7043|7047.8|7045.8|7044.7|7042.5|249
1607422500000|2020-12-08 10:15:00|7044.7|7042.9|7046|7044.2|7046.6|7044.2|7044.1|7041.5|236
1607422800000|2020-12-08 10:20:00|7045.9|7044.1|7045.4|7043.6|7046.7|7044.4|7044.7|7042.4|198
1607423100000|2020-12-08 10:25:00|7045.3|7043.5|7041.1|7039.3|7045.5|7043.7|7040.7|7038.5|277
1607423400000|2020-12-08 10:30:00|7041|7039.2|7040|7038.2|7042.1|7040.3|7039.1|7037.3|235
1607423700000|2020-12-08 10:35:00|7039.9|7038.1|7041.3|7039.5|7041.4|7039.6|7038.9|7037.1|236
1607424000000|2020-12-08 10:40:00|7041.2|7039.4|7042.3|7040.5|7042.8|7041|7040.2|7038.4|188
1607424300000|2020-12-08 10:45:00|7042.2|7040.4|7040.5|7038.7|7043.5|7041.7|7039.8|7038|234
1607424600000|2020-12-08 10:50:00|7040.4|7038.6|7040.1|7038.3|7042.5|7040.7|7040|7038.2|195
1607424900000|2020-12-08 10:55:00|7040|7038.2|7039.3|7037.5|7041.6|7039.8|7038.9|7037.1|269
1607425200000|2020-12-08 11:00:00|7039.2|7037.4|7036.9|7035.1|7039.9|7038.1|7036.9|7035.1|317
1607425500000|2020-12-08 11:05:00|7037|7035.2|7037.1|7035.3|7038.3|7036.5|7035.9|7033.6|319
1607425800000|2020-12-08 11:10:00|7037|7035.2|7037.1|7035.3|7037.9|7036.1|7036.8|7035|214
1607426100000|2020-12-08 11:15:00|7037.2|7035.4|7034.3|7032.5|7037.2|7035.4|7032.6|7030.8|230
1607426400000|2020-12-08 11:20:00|7034.2|7032.4|7033|7031.2|7035.8|7033.8|7032.8|7030.4|246
1607426700000|2020-12-08 11:25:00|7032.4|7030.6|7034.2|7032.4|7034.7|7032.9|7031.6|7029.2|276
1607427000000|2020-12-08 11:30:00|7034.1|7032.3|7033.5|7031.7|7034.9|7032.7|7032.9|7030.5|299
1607427300000|2020-12-08 11:35:00|7033.6|7031.8|7034.2|7032.4|7034.9|7033.1|7032.9|7030.6|220
1607427600000|2020-12-08 11:40:00|7034.3|7032.5|7030.4|7028.6|7034.9|7032.7|7030.2|7028.4|223
1607427900000|2020-12-08 11:45:00|7030.1|7028.3|7030.1|7028.3|7030.8|7029|7029|7027.1|281
1607428200000|2020-12-08 11:50:00|7030.2|7028.4|7029.3|7027.5|7030.4|7028.6|7028|7025.7|265
1607428500000|2020-12-08 11:55:00|7029.5|7027.7|7025.1|7023.3|7029.6|7027.7|7024.4|7022.1|400
1607428800000|2020-12-08 12:00:00|7025.6|7023.8|7028.3|7026.5|7028.4|7026.6|7025.5|7023.7|346
1607429100000|2020-12-08 12:05:00|7028.2|7026.4|7029.1|7027.3|7029.6|7027.8|7027.2|7025.4|345
1607429400000|2020-12-08 12:10:00|7029.2|7027.4|7029.1|7027.3|7030.3|7028.5|7028.2|7026.4|231
1607429700000|2020-12-08 12:15:00|7029|7027.2|7027|7025.2|7029.1|7027.3|7025.8|7024|237
1607430000000|2020-12-08 12:20:00|7027.1|7025.3|7030.8|7027.8|7030.8|7028.5|7027.1|7025.3|185
1607430300000|2020-12-08 12:25:00|7030.2|7028.4|7031.5|7029.7|7032.9|7031.1|7030.2|7028.3|243
1607430600000|2020-12-08 12:30:00|7031.3|7029.5|7031.4|7029.6|7033.9|7032.1|7030|7028.2|240
1607430900000|2020-12-08 12:35:00|7031.9|7030.1|7030.9|7029.1|7032.7|7030.9|7030.8|7028.7|221
1607431200000|2020-12-08 12:40:00|7031|7029.2|7029.1|7027.3|7031.1|7029.3|7029|7027.1|232
1607431500000|2020-12-08 12:45:00|7029|7027.2|7031.1|7029.3|7031.2|7029.4|7028.2|7026.4|219
1607431800000|2020-12-08 12:50:00|7031|7029.2|7030|7028.2|7031.3|7029.5|7028.2|7026.4|304
1607432100000|2020-12-08 12:55:00|7030.1|7028.3|7032.5|7030.7|7033.1|7031.3|7030|7028.2|254
1607432400000|2020-12-08 13:00:00|7032.6|7030.8|7036.2|7034.4|7037.1|7035.3|7032.1|7030.3|302
1607432700000|2020-12-08 13:05:00|7036.1|7034.3|7037.9|7036.1|7037.9|7036.1|7036.1|7034.3|164
1607433000000|2020-12-08 13:10:00|7038.1|7036.3|7036.1|7034.3|7038.6|7036.8|7036.1|7034.3|195
1607433300000|2020-12-08 13:15:00|7036|7034.2|7039.7|7037.9|7045|7042.2|7034.7|7032.9|573
1607433600000|2020-12-08 13:20:00|7039.8|7036.8|7046.3|7044.5|7047.2|7045.4|7038.4|7035.9|516
1607433900000|2020-12-08 13:25:00|7046.4|7044.6|7044.5|7042.7|7047.8|7045.6|7040.5|7038.7|450
1607434200000|2020-12-08 13:30:00|7044.6|7042.8|7043.1|7041.3|7046|7044.2|7042.1|7040.3|392
1607434500000|2020-12-08 13:35:00|7043|7041.2|7045|7043.2|7046.3|7044.5|7043|7040.7|351
1607434800000|2020-12-08 13:40:00|7044.5|7042.7|7041.3|7039.5|7045.1|7043.3|7039.3|7037.1|461
1607435100000|2020-12-08 13:45:00|7041.2|7039.4|7038.7|7036.9|7042.4|7040.6|7037.3|7035.2|427
1607435400000|2020-12-08 13:50:00|7039.2|7036.2|7042.1|7040.3|7044.6|7042.3|7037.7|7035.5|346
1607435700000|2020-12-08 13:55:00|7042|7040.2|7036.1|7034.3|7042.2|7040.4|7036|7033.7|369
1607436000000|2020-12-08 14:00:00|7036.7|7034.9|7040.2|7038.4|7040.2|7038.4|7036.2|7034.4|325
1607436300000|2020-12-08 14:05:00|7040.1|7038.3|7041.7|7039.9|7043.8|7042|7039|7037.2|398
1607436600000|2020-12-08 14:10:00|7042.3|7039.3|7046.1|7044.3|7047|7045.2|7041.1|7039.3|304
1607436900000|2020-12-08 14:15:00|7046.2|7044.4|7046.4|7044.6|7048.2|7046.4|7044.3|7042.5|332
1607437200000|2020-12-08 14:20:00|7046.3|7044.5|7048.2|7046.4|7049.3|7047.5|7046.1|7044.3|359
1607437500000|2020-12-08 14:25:00|7048.3|7046.5|7047.7|7045.9|7050.5|7048.7|7047.3|7045.5|374
1607437800000|2020-12-08 14:30:00|7047.9|7046.1|7049|7047.2|7049.1|7047.3|7042.9|7041.1|528
1607438100000|2020-12-08 14:35:00|7049.1|7047.3|7046.8|7045|7050.7|7048.9|7046.1|7044.3|461
1607438400000|2020-12-08 14:40:00|7046.7|7044.9|7050.2|7048.4|7050.8|7049|7045|7043.2|425
1607438700000|2020-12-08 14:45:00|7050.1|7048.3|7046.9|7045.1|7053.4|7051.1|7046.2|7043.9|447
1607439000000|2020-12-08 14:50:00|7047.1|7045.3|7043.1|7041.3|7047.6|7045.8|7042.9|7040.6|542
1607439300000|2020-12-08 14:55:00|7043.2|7041.4|7047.3|7045.5|7048.1|7046.3|7042.3|7040.5|434
1607439600000|2020-12-08 15:00:00|7047.4|7045.6|7047.1|7045.3|7049.9|7048.1|7043.4|7041.3|546
1607439900000|2020-12-08 15:05:00|7047.2|7045.4|7047.8|7046|7049.1|7047.3|7046.3|7044.5|385
1607440200000|2020-12-08 15:10:00|7047.6|7045.8|7044.4|7042.6|7048|7046.2|7044.4|7042.6|359
1607440500000|2020-12-08 15:15:00|7044.5|7042.7|7038.3|7036.5|7044.9|7043.1|7037.4|7035.2|508
1607440800000|2020-12-08 15:20:00|7038.2|7036.4|7035.4|7033.6|7039|7037.2|7035.4|7033.6|466
1607441100000|2020-12-08 15:25:00|7035.5|7033.7|7036.7|7034.9|7038.1|7036.3|7034|7031.6|344
1607441400000|2020-12-08 15:30:00|7036.9|7035.1|7038.1|7036.3|7041.3|7039.5|7036.1|7034.3|451
1607441700000|2020-12-08 15:35:00|7038.2|7036.4|7036.6|7034.8|7040.8|7038.5|7036.5|7034.6|354
1607442000000|2020-12-08 15:40:00|7036.5|7034.7|7038.1|7036.3|7040.3|7038.5|7036.2|7034.4|353
1607442300000|2020-12-08 15:45:00|7038.2|7036.4|7041.1|7039.3|7041.7|7039.9|7036.8|7035|394
1607442600000|2020-12-08 15:50:00|7040.7|7038.9|7039.1|7037.3|7040.8|7039|7036.4|7034.6|372
1607442900000|2020-12-08 15:55:00|7039.2|7037.4|7046.4|7044.6|7047.3|7045.5|7038.6|7036.8|403
1607443200000|2020-12-08 16:00:00|7046.5|7044.7|7047.2|7045.4|7048.2|7046.4|7045.2|7043.4|349
1607443500000|2020-12-08 16:05:00|7047.3|7045.5|7044|7042.2|7049.7|7047.9|7043.5|7041.7|328
1607443800000|2020-12-08 16:10:00|7043.8|7042|7045.1|7043.3|7045.7|7043.9|7043.6|7041.7|185
1607444100000|2020-12-08 16:15:00|7045|7043.2|7048.2|7046.4|7048.6|7046.8|7044.2|7041.8|209
1607444400000|2020-12-08 16:20:00|7048.3|7046.5|7047.1|7045.3|7049.3|7047.5|7046.4|7044.6|200
1607444700000|2020-12-08 16:25:00|7047|7045.2|7048|7045|7048.2|7046.4|7047|7045|149
1607445000000|2020-12-08 16:30:00|7047.8|7046|7046.6|7044.8|7047.9|7046.1|7046.2|7044.4|202
1607445300000|2020-12-08 16:35:00|7046.4|7044.6|7043.3|7041.5|7046.4|7044.6|7043.1|7040.8|241
1607445600000|2020-12-08 16:40:00|7043.2|7041.4|7045.2|7043.4|7045.3|7043.5|7043.2|7041.4|193
1607445900000|2020-12-08 16:45:00|7045.3|7043.5|7048|7046.2|7048.2|7046.4|7045.1|7043.3|197
1607446200000|2020-12-08 16:50:00|7048.1|7046.3|7047.9|7046.1|7049.1|7047.3|7046.8|7045|153
1607446500000|2020-12-08 16:55:00|7047.8|7046|7046.1|7044.3|7048.2|7046.4|7045.8|7043.6|197
1607446800000|2020-12-08 17:00:00|7046.2|7044.4|7046.9|7045.1|7047|7045.2|7044.8|7043|175
1607447100000|2020-12-08 17:05:00|7046.6|7044.8|7046|7044.2|7047.7|7045.9|7045.4|7043.6|182
1607447400000|2020-12-08 17:10:00|7045.9|7044.1|7045.7|7043.9|7046.6|7044.8|7044.6|7042.8|147
1607447700000|2020-12-08 17:15:00|7045.6|7043.8|7046.4|7044.6|7046.5|7044.7|7045.2|7043.4|142
1607448000000|2020-12-08 17:20:00|7046.3|7044.5|7046.1|7044.3|7048.1|7046.3|7044.9|7043.1|187
1607448300000|2020-12-08 17:25:00|7046.2|7044.4|7044.3|7042.5|7046.4|7044.5|7043.9|7042.1|196
1607448600000|2020-12-08 17:30:00|7044.4|7042.6|7047.1|7045.3|7047.4|7045.6|7044.2|7042.4|153
1607448900000|2020-12-08 17:35:00|7047.2|7045.4|7048.7|7046.9|7048.8|7047|7045.7|7043.9|172
1607449200000|2020-12-08 17:40:00|7048.8|7047|7048.4|7046.6|7049.2|7047.4|7046.6|7044.8|168
1607449500000|2020-12-08 17:45:00|7048.3|7046.5|7048.1|7046.3|7049.5|7047.7|7047.7|7045.9|214
1607449800000|2020-12-08 17:50:00|7048.2|7046.4|7049.2|7047.4|7050.3|7048.5|7047.7|7045.9|142
1607450100000|2020-12-08 17:55:00|7049.1|7047.3|7049|7046|7050.7|7048.4|7048.9|7046|149
1607450400000|2020-12-08 18:00:00|7048.9|7045.9|7048.6|7045.6|7049.3|7047.3|7047.9|7045.6|167
1607450700000|2020-12-08 18:05:00|7048.7|7045.7|7049.2|7047.4|7050|7048.2|7047.9|7045.5|165
1607451000000|2020-12-08 18:10:00|7049.1|7047.3|7049.8|7046.8|7050.2|7048.3|7049|7046.7|100
1607451300000|2020-12-08 18:15:00|7049.9|7046.9|7048.8|7045.8|7050.4|7048.3|7048|7045.6|88
1607451600000|2020-12-08 18:20:00|7048.7|7045.7|7048.7|7045.7|7050.3|7048.2|7048.1|7045.7|121
1607451900000|2020-12-08 18:25:00|7048.9|7045.9|7049.1|7046.1|7050|7047.7|7048.3|7045.7|192
1607452200000|2020-12-08 18:30:00|7049|7046|7049.3|7047.5|7050.1|7048.3|7048.2|7045.8|137
1607452500000|2020-12-08 18:35:00|7049.1|7047.3|7047.6|7044.6|7049.7|7047.4|7047|7044.5|103
1607452800000|2020-12-08 18:40:00|7046.9|7045.1|7047.8|7044.8|7048.8|7046.3|7046.8|7043.8|102
1607453100000|2020-12-08 18:45:00|7047.7|7044.7|7046.3|7044.5|7047.9|7045.6|7046.2|7043.8|150
1607453400000|2020-12-08 18:50:00|7046.4|7044.6|7046.1|7044.3|7047.2|7045.3|7045.3|7043|134
1607453700000|2020-12-08 18:55:00|7046.2|7044.4|7046|7044.2|7047.1|7044.7|7045.6|7043.8|98
1607454000000|2020-12-08 19:00:00|7045.9|7044.1|7048|7046.2|7048.1|7046.3|7045.9|7044.1|79
1607454300000|2020-12-08 19:05:00|7048.1|7046.3|7047.6|7045.8|7048.8|7046.4|7047.2|7044.8|96
1607454600000|2020-12-08 19:10:00|7047.5|7045.7|7046.1|7044.3|7047.6|7045.8|7045.4|7043.5|104
1607454900000|2020-12-08 19:15:00|7046|7044.2|7045.8|7044|7046.6|7044.5|7045.8|7043.5|107
1607455200000|2020-12-08 19:20:00|7045.7|7043.9|7046.2|7044.4|7047.2|7044.9|7045.7|7043.5|101
1607455500000|2020-12-08 19:25:00|7046.1|7044.3|7046.9|7045.1|7046.9|7045.1|7045.3|7043.1|103
1607455800000|2020-12-08 19:30:00|7047|7045.2|7045.2|7043.4|7047.2|7045.4|7045.1|7043.3|96
1607456100000|2020-12-08 19:35:00|7045.1|7043.3|7043.1|7041.3|7045.2|7043.4|7043.1|7041.3|64
1607456400000|2020-12-08 19:40:00|7043|7041.2|7042.5|7040.7|7043.3|7041.5|7042.2|7040.4|81
1607456700000|2020-12-08 19:45:00|7042.8|7041|7040.5|7038.7|7042.9|7041.1|7040.3|7037.9|139
1607457000000|2020-12-08 19:50:00|7040.4|7038.6|7039.2|7037.4|7040.8|7038.6|7038.8|7037|108
1607457300000|2020-12-08 19:55:00|7039.1|7037.3|7039.2|7037.4|7040.7|7038.4|7038.6|7036.8|173
1607457600000|2020-12-08 20:00:00|7039.4|7037.6|7039.1|7037.3|7039.8|7037.6|7038.9|7036.6|83
1607457900000|2020-12-08 20:05:00|7039.2|7037.4|7039|7036|7039.8|7037.5|7038.3|7035.8|98
1607458200000|2020-12-08 20:10:00|7039.1|7036.1|7039.5|7036.5|7039.6|7037.3|7037.3|7035|119
1607458500000|2020-12-08 20:15:00|7039.6|7036.6|7039.7|7036.7|7039.9|7037.6|7038|7035.8|96
1607458800000|2020-12-08 20:20:00|7039.8|7036.8|7039.3|7037.5|7039.9|7037.5|7038.5|7036|91
1607459100000|2020-12-08 20:25:00|7039.2|7037.4|7040.3|7038.5|7042.1|7039.6|7039.2|7037.3|143
1607459400000|2020-12-08 20:30:00|7040.4|7038.6|7041.1|7039.3|7042|7039.6|7040.3|7037.9|121
1607459700000|2020-12-08 20:35:00|7041.2|7039.4|7041.9|7040.1|7042.8|7040.4|7040.6|7038.4|80
1607460000000|2020-12-08 20:40:00|7042|7040.2|7042.2|7040.4|7042.9|7040.5|7041.9|7039.6|51
1607460300000|2020-12-08 20:45:00|7042.3|7040.5|7044.9|7041.9|7045|7042.5|7042.2|7039.8|108
1607460600000|2020-12-08 20:50:00|7044.8|7041.8|7045.3|7043.5|7046|7043.6|7044.1|7041.7|106
1607460900000|2020-12-08 20:55:00|7045.2|7043.4|7045.8|7042.8|7046.3|7044|7045|7042.6|139
1607461200000|2020-12-08 21:00:00|7045.7|7042.7|7044.1|7042.3|7045.9|7043.3|7044|7041.9|114
1607461500000|2020-12-08 21:05:00|7044.2|7042.4|7045.2|7043.4|7045.9|7043.5|7044.1|7041.7|91
1607461800000|2020-12-08 21:10:00|7045.4|7043.6|7045.9|7042.9|7046|7043.7|7045|7042.4|88
1607462100000|2020-12-08 21:15:00|7045.8|7042.8|7045.8|7042.8|7046|7043.5|7045.1|7042.7|53
1607462400000|2020-12-08 21:20:00|7045.7|7042.7|7045.3|7043.5|7046|7043.6|7045.2|7042.7|42
1607462700000|2020-12-08 21:25:00|7045.2|7043.4|7045.7|7042.7|7046|7043.5|7045.2|7042.7|57
1607463000000|2020-12-08 21:30:00|7045.8|7042.8|7045.9|7042.9|7046.1|7043.3|7045.1|7042.5|69
1607463300000|2020-12-08 21:35:00|7045.8|7042.8|7048.2|7045.2|7048.3|7045.7|7045.6|7042.6|98
1607463600000|2020-12-08 21:40:00|7048.1|7045.1|7048.7|7045.7|7048.9|7046.5|7047.8|7045.1|78
1607463900000|2020-12-08 21:45:00|7048.8|7045.8|7048.8|7045.8|7049|7046.5|7048.1|7045.6|65
1607464200000|2020-12-08 21:50:00|7048.7|7045.7|7046.6|7043.6|7048.7|7045.7|7045.8|7042.8|107
1607464500000|2020-12-08 21:55:00|7046.7|7043.7|7044.5|7040.9|7046.7|7043.7|7044.4|7040.5|119
1607464800000|2020-12-08 22:00:00|7039.4|7035.4|7043.7|7039.7|7045.2|7042.1|7038.8|7034.8|555
1607465100000|2020-12-08 22:05:00|7042.9|7038.9|7045.9|7041.9|7046.4|7042.4|7042.6|7038.6|234
1607465400000|2020-12-08 22:10:00|7044.6|7040.6|7045.8|7041.8|7046.4|7042.4|7044.4|7040.4|67
1607465700000|2020-12-08 22:15:00|7045.5|7041.5|7045.8|7041.8|7046.6|7042.6|7042.5|7038.5|139
1607466000000|2020-12-08 22:20:00|7045.7|7041.7|7045|7041|7046.2|7042.2|7043.7|7039.7|123
1607466300000|2020-12-08 22:25:00|7044.9|7040.9|7044.8|7040.8|7045.9|7041.9|7043.3|7039.3|118
1607466600000|2020-12-08 22:30:00|7044.9|7040.9|7043.3|7039.3|7045.5|7041.5|7043|7039|171
1607466900000|2020-12-08 22:35:00|7042.8|7038.8|7043.7|7039.7|7044.6|7040.6|7039.8|7035.8|171
1607467200000|2020-12-08 22:40:00|7043.4|7039.4|7046|7042|7046|7042|7043.4|7039.4|134
1607467500000|2020-12-08 22:45:00|7045.5|7041.5|7046.9|7042.9|7047.8|7043.8|7045|7041.1|249
1607467800000|2020-12-08 22:50:00|7046.8|7042.8|7046.7|7042.7|7047.6|7043.6|7046.4|7042.4|203
1607468100000|2020-12-08 22:55:00|7047|7043|7044.6|7040.6|7047.2|7043.2|7043.5|7039.5|325
1607468400000|2020-12-08 23:00:00|7044.1|7040.1|7044.6|7041.6|7046.2|7042.9|7042.8|7038.8|218
1607468700000|2020-12-08 23:05:00|7044.7|7041.7|7045.7|7042.7|7045.9|7042.9|7044.4|7041.4|81
1607469000000|2020-12-08 23:10:00|7045.5|7042.5|7044.9|7041.9|7046.2|7043.2|7044.7|7041.7|186
1607469300000|2020-12-08 23:15:00|7044.8|7041.8|7043.5|7040.5|7045|7042|7042.9|7040.5|196
1607469600000|2020-12-08 23:20:00|7043.4|7040.4|7043.6|7040.6|7044.5|7042.1|7042.6|7040.2|199
1607469900000|2020-12-08 23:25:00|7043.5|7040.5|7043.2|7040.2|7044|7041|7042.4|7039.7|175
1607470200000|2020-12-08 23:30:00|7043.3|7040.3|7040.5|7037.5|7043.5|7041|7039.8|7037.5|191
1607470500000|2020-12-08 23:35:00|7040.6|7037.6|7037.4|7034.4|7040.6|7038.1|7035.8|7033.5|224
1607470800000|2020-12-08 23:40:00|7037.5|7034.5|7038.8|7037|7039.1|7037|7036.5|7034|180
1607471100000|2020-12-08 23:45:00|7038.9|7037.1|7038.8|7037|7039|7037.1|7037.7|7035.8|163
1607471400000|2020-12-08 23:50:00|7038.9|7037.1|7039.5|7037.7|7042.1|7040.1|7038.8|7037|133
1607471700000|2020-12-08 23:55:00|7039.6|7037.8|7040.9|7039.1|7042.5|7040|7039.6|7037.2|163
1607472000000|2020-12-09 00:00:00|7040.1|7038.3|7041.8|7040|7042.4|7040.4|7039.8|7038|205
1607472300000|2020-12-09 00:05:00|7041.7|7039.9|7043.9|7040.9|7044.2|7042|7041.7|7039.9|242
1607472600000|2020-12-09 00:10:00|7044|7041|7041|7039.2|7045.6|7043.2|7041|7038.9|266
1607472900000|2020-12-09 00:15:00|7041.1|7039.3|7043.8|7042|7045.2|7042.7|7040.8|7038.9|240
1607473200000|2020-12-09 00:20:00|7043.9|7042.1|7045.1|7042.1|7046|7043.9|7043.4|7041|217
1607473500000|2020-12-09 00:25:00|7044.1|7042.3|7049|7046|7049.1|7047.3|7044.1|7041.7|284
1607473800000|2020-12-09 00:30:00|7048.2|7046.4|7046|7044.2|7048.8|7046.6|7044.5|7042.2|230
1607474100000|2020-12-09 00:35:00|7045.9|7044.1|7047.2|7044.2|7047.2|7045.1|7044.9|7042.8|203
1607474400000|2020-12-09 00:40:00|7047.1|7044.1|7046.6|7044.8|7048.9|7047.1|7046.2|7043.9|234
1607474700000|2020-12-09 00:45:00|7046.7|7044.9|7048.1|7045.1|7048.6|7046.3|7045.7|7043.8|275
1607475000000|2020-12-09 00:50:00|7048|7045|7048|7045|7048.8|7046.8|7047.3|7044.8|325
1607475300000|2020-12-09 00:55:00|7047.7|7044.7|7046|7044.2|7049.6|7047.4|7044.5|7041.5|354
1607475600000|2020-12-09 01:00:00|7046.1|7044.3|7046.3|7043.3|7046.9|7044.6|7043.6|7041.2|383
1607475900000|2020-12-09 01:05:00|7046.2|7043.2|7044.5|7041.5|7047|7045.2|7042|7039.4|351
1607476200000|2020-12-09 01:10:00|7044.6|7041.6|7042.6|7039.6|7044.7|7042.1|7041.4|7038.9|273
1607476500000|2020-12-09 01:15:00|7042.5|7039.5|7039.5|7036.5|7043|7040.5|7037.8|7035.4|310
1607476800000|2020-12-09 01:20:00|7039.4|7036.4|7039.1|7037.3|7041.5|7039|7038.5|7036.3|315
1607477100000|2020-12-09 01:25:00|7039|7037.2|7042.6|7039.6|7042.7|7039.7|7039|7037|141
1607477400000|2020-12-09 01:30:00|7042.7|7039.7|7043.4|7040.4|7044.5|7041.8|7042.1|7039.5|234
1607477700000|2020-12-09 01:35:00|7043.3|7040.3|7045.1|7042.1|7045.7|7043.2|7042.8|7040.3|294
1607478000000|2020-12-09 01:40:00|7045.2|7042.2|7045.7|7043.9|7047.2|7044.8|7044.4|7042.2|259
1607478300000|2020-12-09 01:45:00|7045.8|7044|7045.3|7042.3|7047.8|7046|7044.8|7042.2|278
1607478600000|2020-12-09 01:50:00|7045.4|7042.4|7045.8|7042.8|7045.9|7043.6|7043.9|7041.6|236
1607478900000|2020-12-09 01:55:00|7045.7|7042.7|7041.5|7039.7|7045.8|7043.3|7041.5|7039.4|221
1607479200000|2020-12-09 02:00:00|7041.6|7039.8|7040|7038.2|7041.9|7039.8|7039|7037.2|136
1607479500000|2020-12-09 02:05:00|7039.9|7038.1|7040|7038.2|7041.6|7039|7039.1|7037.3|153
1607479800000|2020-12-09 02:10:00|7040.1|7038.3|7040.8|7039|7042|7039.7|7039.8|7037.7|178
1607480100000|2020-12-09 02:15:00|7040.7|7038.9|7040|7038.2|7040.9|7039.1|7038.6|7036.8|164
1607480400000|2020-12-09 02:20:00|7039.9|7038.1|7038.8|7037|7040.7|7038.3|7038.7|7036.3|150
1607480700000|2020-12-09 02:25:00|7038.9|7037.1|7038.9|7037.1|7039.6|7037.2|7038.7|7036.4|87
1607481000000|2020-12-09 02:30:00|7038.8|7037|7038.7|7036.9|7039.9|7037.7|7038.2|7036.4|135
1607481300000|2020-12-09 02:35:00|7038.6|7036.8|7039.8|7038|7039.9|7038.1|7038.2|7036.2|120
1607481600000|2020-12-09 02:40:00|7039.5|7037.7|7040.9|7037.9|7042.6|7040.3|7039.5|7037.5|180
1607481900000|2020-12-09 02:45:00|7040.8|7037.8|7043.5|7040.5|7043.7|7041.8|7040|7037.7|260
1607482200000|2020-12-09 02:50:00|7043.4|7040.4|7040.6|7038.8|7043.6|7041.1|7040.6|7038.3|186
1607482500000|2020-12-09 02:55:00|7040.7|7038.9|7043.1|7041.3|7043.8|7041.4|7040.2|7038.4|214
1607482800000|2020-12-09 03:00:00|7043.2|7041.4|7045.2|7043.4|7046.4|7044.3|7043.1|7041|280
1607483100000|2020-12-09 03:05:00|7045.3|7043.5|7044.7|7041.7|7045.7|7043.5|7043|7040.5|223
1607483400000|2020-12-09 03:10:00|7044.1|7042.3|7045.6|7043.8|7046.6|7044.3|7043.9|7041.6|205
1607483700000|2020-12-09 03:15:00|7045.5|7043.7|7048.2|7046.4|7048.8|7046.5|7045.3|7043.5|187
1607484000000|2020-12-09 03:20:00|7048.1|7046.3|7046.7|7044.9|7048.4|7046.3|7046.7|7044.2|223
1607484300000|2020-12-09 03:25:00|7046.9|7045.1|7048.2|7046.4|7049|7047.2|7046.9|7044.4|192
1607484600000|2020-12-09 03:30:00|7048.3|7046.5|7051.3|7049.5|7052.5|7050.3|7048.2|7046.4|247
1607484900000|2020-12-09 03:35:00|7051.2|7049.4|7051.2|7049.4|7051.9|7050.1|7050.3|7048.4|223
1607485200000|2020-12-09 03:40:00|7051.4|7049.6|7051.3|7049.5|7052.1|7050.3|7051.1|7048.7|191
1607485500000|2020-12-09 03:45:00|7051.4|7049.6|7051.7|7048.7|7052.1|7049.8|7050.4|7048.2|164
1607485800000|2020-12-09 03:50:00|7051.8|7048.8|7051.2|7049.4|7051.8|7050|7050.5|7048.6|168
1607486100000|2020-12-09 03:55:00|7051.1|7049.3|7051.5|7049.7|7052.7|7050.5|7051.1|7048.9|122
1607486400000|2020-12-09 04:00:00|7051.4|7049.6|7055.9|7052.9|7056|7053.6|7051.4|7049.6|235
1607486700000|2020-12-09 04:05:00|7055.8|7052.8|7058|7056.2|7058.3|7056.5|7055.2|7052.8|167
1607487000000|2020-12-09 04:10:00|7057.9|7056.1|7057.1|7055.3|7060.8|7058.2|7057.1|7055|189
1607487300000|2020-12-09 04:15:00|7057.2|7055.4|7060.7|7058.9|7061.3|7059.5|7057.2|7055|186
1607487600000|2020-12-09 04:20:00|7060.9|7059.1|7062.2|7059.2|7063.7|7061.2|7060.8|7058.5|232
1607487900000|2020-12-09 04:25:00|7062.3|7059.3|7063.9|7062.1|7064.7|7062.1|7061.1|7059|172
1607488200000|2020-12-09 04:30:00|7064|7062.2|7063.9|7062.1|7067.5|7065.3|7062.4|7060.1|244
1607488500000|2020-12-09 04:35:00|7064|7062.2|7062.7|7060.9|7064.6|7062.4|7062|7059.6|162
1607488800000|2020-12-09 04:40:00|7062.6|7060.8|7062.6|7059.6|7063.1|7061.3|7061.9|7059.5|158
1607489100000|2020-12-09 04:45:00|7062.7|7059.7|7063|7061.2|7063.1|7061.3|7061.9|7059.6|170
1607489400000|2020-12-09 04:50:00|7063.1|7061.3|7062.9|7061.1|7064.1|7062.3|7062.3|7060.5|169
1607489700000|2020-12-09 04:55:00|7063|7061.2|7065.1|7063.3|7066.1|7064.3|7063|7060.6|141
1607490000000|2020-12-09 05:00:00|7065.2|7063.4|7066.5|7063.5|7066.6|7064.3|7064.9|7063.1|78
1607490300000|2020-12-09 05:05:00|7066.4|7063.4|7065.5|7062.5|7066.5|7064|7063.8|7062|145
1607490600000|2020-12-09 05:10:00|7065.6|7062.6|7066.6|7063.6|7067.6|7065.2|7064|7061.7|187
1607490900000|2020-12-09 05:15:00|7066.7|7063.7|7065.6|7062.6|7067.8|7065.4|7064.9|7062.5|117
1607491200000|2020-12-09 05:20:00|7064.9|7063.1|7064.7|7062.9|7066.1|7064|7064.6|7062.3|168
1607491500000|2020-12-09 05:25:00|7064.6|7062.8|7064.5|7062.7|7065.5|7063.2|7063.7|7061.5|150
1607491800000|2020-12-09 05:30:00|7064.4|7062.6|7064.4|7062.6|7066|7063.5|7064.2|7062.4|166
1607492100000|2020-12-09 05:35:00|7064.5|7062.7|7063.9|7062.1|7065.2|7062.8|7063.4|7061.1|180
1607492400000|2020-12-09 05:40:00|7064|7062.2|7063.1|7061.3|7064.6|7062.2|7062.7|7060.4|133
1607492700000|2020-12-09 05:45:00|7063|7061.2|7063.5|7060.5|7064.5|7062.1|7062.9|7060.4|135
1607493000000|2020-12-09 05:50:00|7063.6|7060.6|7067.6|7065.8|7068.6|7066.4|7063.2|7060.6|176
1607493300000|2020-12-09 05:55:00|7067.7|7065.9|7067.9|7066.1|7068|7066.2|7066.8|7064.9|175
1607493600000|2020-12-09 06:00:00|7068|7066.2|7071.7|7069.9|7072.8|7070.5|7067.8|7065.6|240
1607493900000|2020-12-09 06:05:00|7071.8|7070|7075.6|7072.6|7075.8|7073.4|7071.6|7069.4|251
1607494200000|2020-12-09 06:10:00|7075.5|7072.5|7071|7069.2|7075.6|7072.7|7069.9|7068.1|274
1607494500000|2020-12-09 06:15:00|7071.1|7069.3|7070.8|7069|7071.9|7069.7|7070.3|7068.2|206
1607494800000|2020-12-09 06:20:00|7070.9|7069.1|7075.3|7073.5|7075.6|7073.8|7070.7|7068.9|256
1607495100000|2020-12-09 06:25:00|7075.5|7073.7|7074|7072.2|7075.8|7073.7|7073.5|7071.4|192
1607495400000|2020-12-09 06:30:00|7073.9|7072.1|7073.5|7071.7|7074.7|7072.7|7073.1|7071.3|211
1607495700000|2020-12-09 06:35:00|7073.4|7071.6|7072.1|7070.3|7073.9|7071.6|7071.9|7070.1|165
1607496000000|2020-12-09 06:40:00|7072|7070.2|7071.1|7069.3|7072.7|7070.4|7070.5|7068.6|194
1607496300000|2020-12-09 06:45:00|7071.4|7068.4|7071.9|7070.1|7072.6|7070.3|7070.1|7068.1|218
1607496600000|2020-12-09 06:50:00|7072|7070.2|7070.8|7069|7072|7070.2|7070.3|7068.2|191
1607496900000|2020-12-09 06:55:00|7070.9|7069.1|7071.5|7068.5|7072.2|7069.8|7070.4|7068.3|181
1607497200000|2020-12-09 07:00:00|7071.6|7068.6|7069.8|7068|7072.4|7070.5|7069|7067.2|244
1607497500000|2020-12-09 07:05:00|7069.7|7067.9|7068.4|7066.6|7069.9|7068.1|7067.9|7065.6|220
1607497800000|2020-12-09 07:10:00|7068.6|7066.8|7070.8|7067.8|7070.8|7068.3|7066.5|7064.5|243
1607498100000|2020-12-09 07:15:00|7070.7|7067.7|7072.3|7069.3|7074|7071.1|7069.4|7067.1|213
1607498400000|2020-12-09 07:20:00|7072.4|7069.4|7068.7|7065.7|7072.4|7069.8|7068.4|7065.6|231
1607498700000|2020-12-09 07:25:00|7068.6|7065.6|7068.4|7065.4|7069.6|7066.9|7067.4|7064.7|254
1607499000000|2020-12-09 07:30:00|7068.3|7065.3|7069|7067.2|7069.6|7067.3|7067|7064.7|205
1607499300000|2020-12-09 07:35:00|7069.1|7067.3|7069.2|7067.4|7069.7|7067.7|7068.6|7066.3|158
1607499600000|2020-12-09 07:40:00|7069.1|7067.3|7068.5|7066.7|7070.1|7068.3|7068|7065.7|184
1607499900000|2020-12-09 07:45:00|7068.4|7066.6|7070.4|7068.6|7071.2|7069.4|7068.4|7066.3|223
1607500200000|2020-12-09 07:50:00|7070.5|7068.7|7070.3|7067.3|7071.7|7069.4|7069.5|7067.3|242
1607500500000|2020-12-09 07:55:00|7069.7|7067.9|7070.5|7068.7|7070.5|7068.7|7068|7066.2|177
1607500800000|2020-12-09 08:00:00|7070.4|7068.6|7072|7070.2|7072.9|7071.1|7069.1|7067.3|304
1607501100000|2020-12-09 08:05:00|7072.1|7070.3|7067.9|7066.1|7073.6|7071.8|7067.7|7065.5|288
1607501400000|2020-12-09 08:10:00|7068|7066.2|7069.9|7068.1|7071.6|7069.3|7066.9|7065.1|354
1607501700000|2020-12-09 08:15:00|7070|7068.2|7071.9|7070.1|7073.7|7071.4|7068.7|7066.9|426
1607502000000|2020-12-09 08:20:00|7072|7070.2|7070.7|7067.7|7072.6|7070.3|7067.1|7065.3|376
1607502300000|2020-12-09 08:25:00|7070.6|7067.6|7071.9|7070.1|7072.9|7070.6|7069|7066.5|273
1607502600000|2020-12-09 08:30:00|7072.5|7069.5|7069.5|7067.7|7072.9|7070.5|7068.2|7066|314
1607502900000|2020-12-09 08:35:00|7069.4|7067.6|7071.9|7070.1|7073.3|7070.9|7069.3|7067.4|347
1607503200000|2020-12-09 08:40:00|7071.8|7070|7074.9|7073.1|7076|7073.9|7071.8|7070|317
1607503500000|2020-12-09 08:45:00|7075|7073.2|7076.9|7075.1|7078.7|7076.7|7074.9|7072.7|360
1607503800000|2020-12-09 08:50:00|7076.7|7074.9|7077.6|7075.8|7078.8|7076.7|7076.1|7074.3|339
1607504100000|2020-12-09 08:55:00|7077.5|7075.7|7081.8|7080|7084.7|7082.5|7076.2|7074.4|412
1607504400000|2020-12-09 09:00:00|7082.4|7079.4|7081|7079.2|7082.5|7080.5|7079.9|7078.1|287
1607504700000|2020-12-09 09:05:00|7080.9|7079.1|7081.4|7079.6|7082.1|7080.3|7077.5|7075.7|329
1607505000000|2020-12-09 09:10:00|7081.3|7079.5|7078.6|7076.8|7081.3|7079.5|7077.3|7075.5|290
1607505300000|2020-12-09 09:15:00|7078.5|7076.7|7082.3|7080.5|7082.8|7080.5|7078.3|7076.5|272
1607505600000|2020-12-09 09:20:00|7082.2|7080.4|7079.1|7077.3|7082.6|7080.6|7078.6|7076.2|238
1607505900000|2020-12-09 09:25:00|7079|7077.2|7078.9|7077.1|7080.1|7078.3|7077.2|7075.4|216
1607506200000|2020-12-09 09:30:00|7078.8|7077|7083|7081.2|7083.1|7081.3|7078.8|7077|260
1607506500000|2020-12-09 09:35:00|7082.9|7081.1|7080|7078.2|7083.1|7081.3|7078.9|7077.1|199
1607506800000|2020-12-09 09:40:00|7079.9|7078.1|7081.2|7079.4|7081.5|7079.7|7079|7076.6|234
1607507100000|2020-12-09 09:45:00|7081|7079.2|7080.1|7078.3|7081.7|7079.9|7079.1|7077.3|250
1607507400000|2020-12-09 09:50:00|7080.2|7078.4|7079.1|7077.3|7080.8|7079|7079|7077.2|187
1607507700000|2020-12-09 09:55:00|7079.2|7077.4|7084.3|7082.5|7084.9|7083.1|7078.9|7077.1|354
1607508000000|2020-12-09 10:00:00|7084.2|7082.4|7082.7|7079.7|7085.5|7083.1|7081.9|7079.7|271
1607508300000|2020-12-09 10:05:00|7082.8|7079.8|7082.9|7081.1|7083.7|7081.4|7081.6|7079.8|246
1607508600000|2020-12-09 10:10:00|7082.8|7081|7080|7078.2|7083.6|7081.8|7079.9|7078.1|236
1607508900000|2020-12-09 10:15:00|7080.1|7078.3|7085.4|7083.6|7086.7|7084.9|7080.1|7078.3|361
1607509200000|2020-12-09 10:20:00|7085.2|7083.4|7084.7|7082.9|7086.7|7084.7|7084.1|7082.3|314
1607509500000|2020-12-09 10:25:00|7084.8|7083|7086.2|7084.4|7086.4|7084.6|7084.1|7082.3|240
1607509800000|2020-12-09 10:30:00|7086.1|7084.3|7084.1|7082.3|7087.1|7085.3|7083.2|7081.4|255
1607510100000|2020-12-09 10:35:00|7084.3|7082.5|7082|7080.2|7084.6|7082.6|7080.9|7079.1|344
1607510400000|2020-12-09 10:40:00|7081.9|7080.1|7081.9|7080.1|7083.7|7081.3|7081.4|7079.3|304
1607510700000|2020-12-09 10:45:00|7081.8|7080|7086.4|7084.6|7087.1|7084.9|7081.4|7079.1|332
1607511000000|2020-12-09 10:50:00|7086.5|7084.7|7088.7|7085.7|7089.1|7086.7|7086.3|7084.5|365
1607511300000|2020-12-09 10:55:00|7088.8|7085.8|7087.3|7085.5|7088.8|7086.5|7086.6|7084.4|233
1607511600000|2020-12-09 11:00:00|7087.4|7085.6|7088.7|7085.7|7089.1|7086.7|7086.9|7084.5|195
1607511900000|2020-12-09 11:05:00|7088.6|7085.6|7093.3|7091.5|7093.8|7091.5|7087.6|7085.6|241
1607512200000|2020-12-09 11:10:00|7093.5|7091.7|7089.7|7087.9|7095.9|7093.8|7089.6|7087.8|252
1607512500000|2020-12-09 11:15:00|7089.3|7087.5|7086|7084.2|7090.3|7088.5|7085.9|7084.1|307
1607512800000|2020-12-09 11:20:00|7085.9|7084.1|7084.3|7082.5|7087|7085.2|7084.1|7082.3|291
1607513100000|2020-12-09 11:25:00|7084.4|7082.6|7084.5|7082.7|7085|7083.2|7082.4|7080.6|249
1607513400000|2020-12-09 11:30:00|7084.2|7082.4|7081.9|7080.1|7085.1|7083.3|7081.5|7079.3|284
1607513700000|2020-12-09 11:35:00|7082|7080.2|7078.9|7077.1|7082.3|7080.5|7077.4|7075.6|249
1607514000000|2020-12-09 11:40:00|7079|7077.2|7075.6|7073.8|7080.1|7078.3|7075.3|7073.5|241
1607514300000|2020-12-09 11:45:00|7075.9|7074.1|7074.3|7072.5|7077.1|7075.3|7074.1|7072.3|299
1607514600000|2020-12-09 11:50:00|7074.4|7072.6|7076|7074.2|7077|7075.2|7073.7|7071.9|237
1607514900000|2020-12-09 11:55:00|7075.9|7074.1|7078.1|7076.3|7078.1|7076.3|7075.3|7073.5|218
1607515200000|2020-12-09 12:00:00|7077.9|7076.1|7078|7076.2|7080.4|7078.6|7077.6|7075.8|285
1607515500000|2020-12-09 12:05:00|7078.1|7076.3|7078.6|7076.8|7079.2|7077.4|7077.8|7076|155
1607515800000|2020-12-09 12:10:00|7078.7|7076.9|7077.3|7075.5|7079.7|7077.9|7077.1|7075.3|212
1607516100000|2020-12-09 12:15:00|7077.4|7075.6|7076.3|7074.5|7078.6|7076.8|7075.6|7073.8|160
1607516400000|2020-12-09 12:20:00|7076.4|7074.6|7075.1|7073.3|7078|7076.2|7074.5|7072.7|255
1607516700000|2020-12-09 12:25:00|7075.2|7073.4|7072.8|7071|7075.2|7073.4|7071.3|7069.5|250
1607517000000|2020-12-09 12:30:00|7072.9|7071.1|7073.1|7071.3|7075.2|7073.4|7071.6|7069.8|273
1607517300000|2020-12-09 12:35:00|7073|7071.2|7075.3|7073.5|7075.4|7073.6|7072.6|7070.8|223
1607517600000|2020-12-09 12:40:00|7075.2|7073.4|7076.6|7074.8|7078|7076.2|7075.2|7073.4|208
1607517900000|2020-12-09 12:45:00|7076.4|7074.6|7078.7|7076.9|7078.8|7077|7076|7074.2|230
1607518200000|2020-12-09 12:50:00|7078.8|7077|7078.6|7076.8|7079.4|7077.6|7076.5|7074.7|221
1607518500000|2020-12-09 12:55:00|7078.7|7076.9|7082.9|7081.1|7082.9|7081.1|7078.7|7076.9|272
1607518800000|2020-12-09 13:00:00|7082.8|7081|7078|7076.2|7082.9|7081.1|7077.4|7075.6|256
1607519100000|2020-12-09 13:05:00|7077.9|7076.1|7080.1|7078.3|7081|7079.2|7077.8|7076|248
1607519400000|2020-12-09 13:10:00|7080.3|7078.5|7081|7079.2|7081.2|7079.4|7079|7077.2|212
1607519700000|2020-12-09 13:15:00|7080.9|7079.1|7079.1|7077.3|7081.6|7079.8|7078|7076.2|307
1607520000000|2020-12-09 13:20:00|7079.2|7077.4|7080.3|7078.5|7081.9|7080.1|7078.6|7076.8|281
1607520300000|2020-12-09 13:25:00|7080.1|7078.3|7078.2|7076.4|7080.4|7078.6|7077.9|7076.1|269
1607520600000|2020-12-09 13:30:00|7078.5|7076.7|7074.7|7072.9|7078.5|7076.7|7073.8|7072|236
1607520900000|2020-12-09 13:35:00|7074.5|7072.7|7075.4|7073.6|7076.4|7074.6|7073.5|7071.7|224
1607521200000|2020-12-09 13:40:00|7075.3|7073.5|7077.9|7076.1|7078.3|7076.5|7075.1|7073.3|246
1607521500000|2020-12-09 13:45:00|7078|7076.2|7076.1|7074.3|7078.5|7076.7|7074.8|7073|245
1607521800000|2020-12-09 13:50:00|7076.2|7074.4|7074.9|7073.1|7076.3|7074.5|7073.6|7071.8|279
1607522100000|2020-12-09 13:55:00|7074.8|7073|7075.9|7074.1|7076.8|7075|7074.8|7073|190
1607522400000|2020-12-09 14:00:00|7076|7074.2|7071.8|7070|7076.4|7074.6|7071.8|7070|331
1607522700000|2020-12-09 14:05:00|7072|7070.2|7071.8|7070|7072.6|7070.8|7069.4|7067.6|296
1607523000000|2020-12-09 14:10:00|7071.9|7070.1|7072.9|7071.1|7073.5|7071.7|7071.5|7069.7|175
1607523300000|2020-12-09 14:15:00|7072.8|7071|7067.2|7065.4|7073.5|7071.7|7067.2|7065.4|289
1607523600000|2020-12-09 14:20:00|7067.3|7065.5|7069.9|7068.1|7070.2|7068.4|7066.7|7064.9|309
1607523900000|2020-12-09 14:25:00|7069.8|7068|7069.9|7068.1|7071.1|7069.3|7068.6|7066.8|240
1607524200000|2020-12-09 14:30:00|7070|7068.2|7065.2|7063.4|7071.7|7069.9|7065.2|7063.4|332
1607524500000|2020-12-09 14:35:00|7065.1|7063.3|7065.9|7064.1|7067|7065.2|7063.9|7062.1|347
1607524800000|2020-12-09 14:40:00|7066|7064.2|7069.7|7067.9|7070.1|7068.3|7066|7064.2|379
1607525100000|2020-12-09 14:45:00|7069.8|7068|7064|7062.2|7069.9|7068.1|7063.7|7061.9|394
1607525400000|2020-12-09 14:50:00|7063.8|7062|7065|7063.2|7065.4|7063.6|7062.1|7060.3|414
1607525700000|2020-12-09 14:55:00|7065.1|7063.3|7062.8|7059.8|7065.9|7064.1|7061.8|7059.5|297
1607526000000|2020-12-09 15:00:00|7062|7060.2|7062.3|7060.5|7063.2|7061.2|7061.2|7059.4|323
1607526300000|2020-12-09 15:05:00|7062.4|7060.6|7058.9|7057.1|7065|7063.2|7057.4|7055.6|416
1607526600000|2020-12-09 15:10:00|7059|7057.2|7056|7054.2|7059.1|7057.3|7054|7052.2|510
1607526900000|2020-12-09 15:15:00|7055.9|7054.1|7059.1|7057.3|7059.7|7057.9|7055.5|7053.7|304
1607527200000|2020-12-09 15:20:00|7059.2|7057.4|7054.7|7052.9|7059.2|7057.4|7054.4|7052.6|299
1607527500000|2020-12-09 15:25:00|7054.6|7052.8|7058|7056.2|7059|7057.2|7053.6|7051.8|284
1607527800000|2020-12-09 15:30:00|7058.3|7056.5|7059.1|7057.3|7060.1|7058.3|7056.4|7054.6|411
1607528100000|2020-12-09 15:35:00|7059|7057.2|7054.5|7052.7|7059.8|7058|7053.9|7052.1|398
1607528400000|2020-12-09 15:40:00|7054.6|7052.8|7054.8|7053|7055.3|7053.5|7052.7|7050.9|345
1607528700000|2020-12-09 15:45:00|7054.9|7053.1|7053.9|7052.1|7054.9|7053.1|7052.8|7051|315
1607529000000|2020-12-09 15:50:00|7053.8|7052|7055.1|7053.3|7056|7054.2|7052.3|7050.5|282
1607529300000|2020-12-09 15:55:00|7055.2|7053.4|7053.2|7051.4|7056.9|7055.1|7050.3|7048.5|331
1607529600000|2020-12-09 16:00:00|7053.1|7051.3|7047.2|7045.4|7053.7|7051.9|7047|7045.2|339
1607529900000|2020-12-09 16:05:00|7047.1|7045.3|7047.6|7045.8|7049.4|7047.6|7046.1|7044.3|348
1607530200000|2020-12-09 16:10:00|7047.5|7045.7|7045.1|7043.3|7047.6|7045.8|7043.7|7041.9|227
1607530500000|2020-12-09 16:15:00|7045.2|7043.4|7043.6|7041.8|7045.2|7043.4|7043.4|7041.6|230
1607530800000|2020-12-09 16:20:00|7043.8|7042|7043.8|7042|7044.1|7042.3|7043|7041.2|260
1607531100000|2020-12-09 16:25:00|7043.4|7041.6|7043.3|7041.5|7043.8|7042|7041|7039.2|292
1607531400000|2020-12-09 16:30:00|7043.2|7041.4|7041.1|7039.3|7043.8|7042|7040.2|7038.4|330
1607531700000|2020-12-09 16:35:00|7041.2|7039.4|7038.8|7037|7041.2|7039.4|7036.9|7035.1|310
1607532000000|2020-12-09 16:40:00|7038.7|7036.9|7043.3|7041.5|7043.3|7041.5|7038.3|7036.5|270
1607532300000|2020-12-09 16:45:00|7043.2|7041.4|7037.9|7036.1|7043.3|7041.5|7036.3|7034.5|336
1607532600000|2020-12-09 16:50:00|7038.2|7036.4|7039|7037.2|7039.4|7037.6|7037.5|7035.7|305
1607532900000|2020-12-09 16:55:00|7038.8|7037|7042.3|7040.5|7042.3|7040.5|7037.1|7035.3|278
1607533200000|2020-12-09 17:00:00|7042.2|7040.4|7043.3|7041.5|7043.9|7042.1|7041.2|7039.4|279
1607533500000|2020-12-09 17:05:00|7043.4|7041.6|7043.7|7041.9|7043.9|7042.1|7042.6|7040.8|255
1607533800000|2020-12-09 17:10:00|7043.5|7041.7|7036.9|7035.1|7043.6|7041.8|7036.1|7034.3|328
1607534100000|2020-12-09 17:15:00|7037|7035.2|7030.8|7029|7037|7035.2|7030.6|7028.8|357
1607534400000|2020-12-09 17:20:00|7030.9|7029.1|7030.9|7029.1|7032.6|7030.8|7030.8|7029|314
1607534700000|2020-12-09 17:25:00|7030.4|7028.6|7029.3|7027.5|7031.1|7029.3|7029.1|7027.3|240
1607535000000|2020-12-09 17:30:00|7029.2|7027.4|7025.8|7024|7029.2|7027.4|7024.7|7022.9|340
1607535300000|2020-12-09 17:35:00|7025.9|7024.1|7026.1|7024.3|7026.6|7024.8|7024.8|7023|216
1607535600000|2020-12-09 17:40:00|7026|7024.2|7025.8|7024|7027|7025.2|7025.1|7023.3|278
1607535900000|2020-12-09 17:45:00|7025.7|7023.9|7025.1|7023.3|7026.9|7025.1|7023.2|7021.4|318
1607536200000|2020-12-09 17:50:00|7025.2|7023.4|7027.6|7025.8|7027.6|7025.8|7023|7021.2|305
1607536500000|2020-12-09 17:55:00|7027.5|7025.7|7028.6|7026.8|7029.4|7027.6|7027.1|7025.3|227
1607536800000|2020-12-09 18:00:00|7028.7|7026.9|7025.4|7023.6|7028.9|7027.1|7025.2|7023.4|236
1607537100000|2020-12-09 18:05:00|7025.3|7023.5|7026|7024.2|7026.9|7025.1|7024.1|7022.3|217
1607537400000|2020-12-09 18:10:00|7025.9|7024.1|7024.2|7022.4|7026.1|7024.3|7023.5|7021.7|146
1607537700000|2020-12-09 18:15:00|7024.1|7022.3|7024.2|7022.4|7024.6|7022.8|7022.3|7020.5|211
1607538000000|2020-12-09 18:20:00|7024.3|7022.5|7023.1|7021.3|7026|7024.2|7022.9|7021.1|220
1607538300000|2020-12-09 18:25:00|7022.8|7021|7023.1|7021.3|7024.2|7022.4|7022.4|7020.4|211
1607538600000|2020-12-09 18:30:00|7023|7021.2|7020.5|7018.7|7023|7021.2|7020.1|7017.9|247
1607538900000|2020-12-09 18:35:00|7020.9|7019.1|7019|7017.2|7021.3|7019.5|7018.1|7016.3|243
1607539200000|2020-12-09 18:40:00|7018.9|7017.1|7019.1|7017.3|7020.2|7018.4|7018.1|7016.3|179
1607539500000|2020-12-09 18:45:00|7019.4|7017.6|7017.8|7014.8|7020.6|7018.5|7017|7014.3|217
1607539800000|2020-12-09 18:50:00|7017.7|7014.7|7013.7|7011.9|7017.7|7015.4|7013.6|7011.1|151
1607540100000|2020-12-09 18:55:00|7013.8|7012|7012.1|7010.3|7014.6|7012.4|7012.1|7010.3|249
1607540400000|2020-12-09 19:00:00|7012|7010.2|7015.1|7013.3|7015.8|7014|7012|7010.2|300
1607540700000|2020-12-09 19:05:00|7015.2|7013.4|7018.1|7016.3|7020.3|7018|7014.4|7012.6|283
1607541000000|2020-12-09 19:10:00|7018.2|7016.4|7016.7|7014.9|7018.2|7016.4|7015.2|7013.4|226
1607541300000|2020-12-09 19:15:00|7016.9|7015.1|7018.6|7016.8|7018.6|7016.8|7015.9|7014.1|194
1607541600000|2020-12-09 19:20:00|7018.5|7016.7|7018.8|7017|7019.8|7017.6|7017.3|7015.5|197
1607541900000|2020-12-09 19:25:00|7018.9|7017.1|7020.7|7018.9|7021.2|7019.4|7018.3|7016.5|170
1607542200000|2020-12-09 19:30:00|7020.4|7018.6|7021.5|7019.7|7023.9|7022.1|7020.2|7018.2|251
1607542500000|2020-12-09 19:35:00|7021.9|7020.1|7021.1|7019.3|7022.3|7020.5|7020.1|7018.3|209
1607542800000|2020-12-09 19:40:00|7021.2|7019.4|7022.9|7021.1|7023.2|7021.4|7020.2|7018.4|175
1607543100000|2020-12-09 19:45:00|7023|7021.2|7024.7|7022.9|7026.2|7024.3|7022.9|7021.1|263
1607543400000|2020-12-09 19:50:00|7025.5|7022.5|7025.5|7023.7|7027|7025.2|7024.3|7022.5|164
1607543700000|2020-12-09 19:55:00|7025.4|7023.6|7023.7|7021.9|7028.2|7026.4|7023.2|7021.4|317
1607544000000|2020-12-09 20:00:00|7023.8|7022|7025|7023.2|7026.6|7024.4|7023.4|7021.6|165
1607544300000|2020-12-09 20:05:00|7025.1|7023.3|7026.3|7024.5|7026.9|7025.1|7025|7023.2|130
1607544600000|2020-12-09 20:10:00|7026.2|7024.4|7025.4|7023.6|7027.3|7025.5|7025.2|7023.4|126
1607544900000|2020-12-09 20:15:00|7025.3|7023.5|7025.1|7023.3|7026.4|7024.5|7024.5|7022.7|161
1607545200000|2020-12-09 20:20:00|7025|7023.2|7024.2|7022.4|7025.7|7023.9|7024.2|7022.4|106
1607545500000|2020-12-09 20:25:00|7024.1|7022.3|7023.5|7021.7|7024.5|7022.6|7021.7|7019.6|181
1607545800000|2020-12-09 20:30:00|7023.4|7021.6|7025.1|7023.3|7025.6|7023.8|7023.3|7021.2|143
1607546100000|2020-12-09 20:35:00|7025.2|7023.4|7025.5|7023.7|7026.8|7024.6|7023.7|7021.5|228
1607546400000|2020-12-09 20:40:00|7025.4|7023.6|7028.7|7026.9|7028.7|7026.9|7025.4|7023.2|121
1607546700000|2020-12-09 20:45:00|7028.5|7026.7|7026.2|7024.4|7028.5|7026.7|7025.9|7023.6|156
1607547000000|2020-12-09 20:50:00|7026.3|7024.5|7027.3|7025.5|7027.4|7025.6|7025.6|7023.4|136
1607547300000|2020-12-09 20:55:00|7027.4|7025.6|7025.2|7023.4|7028.4|7026.6|7025.1|7022.7|248
1607547600000|2020-12-09 21:00:00|7024.8|7023|7023.4|7021.6|7024.9|7023|7023.2|7021|141
1607547900000|2020-12-09 21:05:00|7023.3|7021.5|7024.1|7022.3|7024.4|7022.6|7023.3|7021.5|129
1607548200000|2020-12-09 21:10:00|7024|7022.2|7025.4|7023.6|7026|7024.2|7023.8|7022|138
1607548500000|2020-12-09 21:15:00|7025.3|7023.5|7026.6|7024.8|7026.7|7024.9|7025.3|7023.5|85
1607548800000|2020-12-09 21:20:00|7026.5|7024.7|7026.4|7024.6|7027|7024.7|7026.2|7023.8|72
1607549100000|2020-12-09 21:25:00|7026.5|7024.7|7025.2|7023.4|7026.9|7024.8|7025.1|7022.7|93
1607549400000|2020-12-09 21:30:00|7025.3|7023.5|7024.5|7022.7|7025.8|7023.7|7024.2|7021.8|91
1607549700000|2020-12-09 21:35:00|7024.4|7022.6|7023.5|7021.7|7025|7022.9|7023.4|7021.1|105
1607550000000|2020-12-09 21:40:00|7023.6|7021.8|7025.2|7022.2|7025.4|7022.9|7023.4|7021.6|101
1607550300000|2020-12-09 21:45:00|7025.1|7022.1|7027.9|7024.9|7028.2|7025.7|7024.9|7021.9|147
1607550600000|2020-12-09 21:50:00|7027.8|7024.8|7024.9|7021.9|7028.2|7025.5|7024.5|7021.8|145
1607550900000|2020-12-09 21:55:00|7024.6|7021.6|7024.9|7020.9|7026.5|7023.5|7024.5|7020.7|167
1607551200000|2020-12-09 22:00:00|7025.5|7022.5|7025.7|7021.7|7026.1|7023|7024.7|7020.7|36
1607551500000|2020-12-09 22:05:00|7026|7022|7020|7016|7026.2|7022.2|7019.7|7015.7|158
1607551800000|2020-12-09 22:10:00|7019.6|7015.6|7018.9|7014.9|7020.9|7016.9|7016.3|7012.3|181
1607552100000|2020-12-09 22:15:00|7019.1|7015.1|7019.5|7015.5|7021|7017|7018.7|7014.7|225
1607552400000|2020-12-09 22:20:00|7019.4|7015.4|7024.3|7020.3|7024.6|7020.6|7018.9|7014.9|179
1607552700000|2020-12-09 22:25:00|7024.4|7020.4|7023.6|7019.6|7024.5|7020.5|7019.8|7015.8|159
1607553000000|2020-12-09 22:30:00|7023.8|7019.8|7024|7020|7024.4|7020.4|7023.3|7019.3|165
1607553300000|2020-12-09 22:35:00|7023.9|7019.9|7023.7|7019.7|7024.5|7020.5|7023|7019|132
1607553600000|2020-12-09 22:40:00|7023.6|7019.6|7024|7020|7024.7|7020.7|7023.4|7019.4|123
1607553900000|2020-12-09 22:45:00|7023.9|7019.9|7021.9|7017.9|7024.3|7020.3|7021.5|7017.5|228
1607554200000|2020-12-09 22:50:00|7021.8|7017.8|7022.3|7018.3|7022.5|7018.5|7021.2|7017.2|199
1607554500000|2020-12-09 22:55:00|7022.2|7018.2|7016.7|7013.5|7022.5|7018.5|7016.5|7013.1|240
1607554800000|2020-12-09 23:00:00|7016.8|7013.2|7016.4|7013.4|7019|7016|7015.3|7012.3|187
1607555100000|2020-12-09 23:05:00|7016.5|7013.5|7017.4|7014.4|7017.5|7014.5|7015.3|7012.3|104
1607555400000|2020-12-09 23:10:00|7017.5|7014.5|7018.8|7015.8|7019.5|7016.5|7017.2|7014.2|132
1607555700000|2020-12-09 23:15:00|7018.9|7015.9|7015.4|7013.6|7018.9|7015.9|7015.3|7013.5|114
1607556000000|2020-12-09 23:20:00|7015.3|7013.5|7014.7|7012.9|7015.3|7013.5|7014.1|7012|122
1607556300000|2020-12-09 23:25:00|7014.8|7013|7014.6|7011.6|7015.7|7013|7014.2|7011.6|113
1607556600000|2020-12-09 23:30:00|7014.7|7011.7|7016.2|7014.4|7016.5|7014.4|7014.5|7011.7|147
1607556900000|2020-12-09 23:35:00|7016.1|7014.3|7018.9|7015.9|7018.9|7016.6|7016.1|7014.1|203
1607557200000|2020-12-09 23:40:00|7018.8|7017|7017.6|7015.8|7019.9|7017.6|7017.4|7015|176
1607557500000|2020-12-09 23:45:00|7017.5|7015.7|7016.7|7014.9|7018.4|7016.1|7016.5|7014.6|142
1607557800000|2020-12-09 23:50:00|7016.6|7014.8|7016.1|7014.3|7017.9|7015.6|7015.4|7012.7|227
1607558100000|2020-12-09 23:55:00|7016|7014.2|7017.2|7014.2|7017.6|7014.9|7015.3|7012.9|194
1607558400000|2020-12-10 00:00:00|7017.3|7014.3|7020.3|7018.5|7021|7019.1|7017.3|7014.3|317
1607558700000|2020-12-10 00:05:00|7020.2|7018.4|7018.4|7016.6|7020.8|7019|7017.4|7015.6|236
1607559000000|2020-12-10 00:10:00|7018.3|7016.5|7023.1|7021.3|7023.3|7021.5|7018.2|7016.4|290
1607559300000|2020-12-10 00:15:00|7023|7021.2|7021.7|7019.9|7023.4|7021.6|7021.3|7019.5|230
1607559600000|2020-12-10 00:20:00|7021.8|7020|7023.4|7021.6|7023.6|7021.8|7021.2|7019.4|223
1607559900000|2020-12-10 00:25:00|7023.5|7021.7|7023.5|7021.7|7023.9|7022.1|7021.3|7019.2|196
1607560200000|2020-12-10 00:30:00|7023.6|7021.8|7023.5|7021.7|7023.6|7021.8|7021.2|7018.8|238
1607560500000|2020-12-10 00:35:00|7023.4|7021.6|7024.2|7022.4|7024.2|7022.4|7022.3|7020.4|164
1607560800000|2020-12-10 00:40:00|7024|7022.2|7025.3|7023.5|7025.5|7023.7|7022.9|7021.1|233
1607561100000|2020-12-10 00:45:00|7025.4|7023.6|7023.9|7022.1|7026.4|7024.6|7022.9|7021.1|227
1607561400000|2020-12-10 00:50:00|7023.8|7022|7021.4|7019.6|7024.5|7022.7|7021.3|7019.5|206
1607561700000|2020-12-10 00:55:00|7021.5|7019.7|7019.1|7017.3|7023.2|7021.4|7019|7016.6|223
1607562000000|2020-12-10 01:00:00|7019|7017.2|7019.3|7017.5|7020.8|7019|7019|7016.8|164
1607562300000|2020-12-10 01:05:00|7019.4|7017.6|7016.9|7013.9|7020.2|7018.4|7016.2|7013.9|193
1607562600000|2020-12-10 01:10:00|7016.6|7014.8|7016.3|7014.5|7016.6|7014.8|7014.9|7012.9|271
1607562900000|2020-12-10 01:15:00|7016.2|7014.4|7017.1|7015.3|7018.3|7016.5|7016.1|7014.3|191
1607563200000|2020-12-10 01:20:00|7017.2|7015.4|7019.2|7017.4|7019.3|7017.5|7017|7015.2|216
1607563500000|2020-12-10 01:25:00|7019.1|7017.3|7019.6|7017.8|7019.6|7017.8|7018.1|7016|225
1607563800000|2020-12-10 01:30:00|7020.1|7018.3|7020.3|7018.5|7022.1|7020.3|7019.8|7018|242
1607564100000|2020-12-10 01:35:00|7020.4|7018.6|7018.7|7016.9|7020.6|7018.8|7018.3|7016|191
1607564400000|2020-12-10 01:40:00|7019.5|7016.5|7019.2|7017.4|7020|7018.2|7018.2|7015.9|160
1607564700000|2020-12-10 01:45:00|7019.3|7017.5|7018.2|7016.4|7020|7017.5|7018|7016.2|123
1607565000000|2020-12-10 01:50:00|7018.1|7016.3|7019.3|7016.3|7019.5|7017.1|7017.7|7015.2|227
1607565300000|2020-12-10 01:55:00|7019.4|7016.4|7021.4|7019.6|7021.5|7019.7|7018|7015.5|202
1607565600000|2020-12-10 02:00:00|7021.3|7019.5|7020.3|7018.5|7021.4|7019.6|7019|7016.9|285
1607565900000|2020-12-10 02:05:00|7020.2|7018.4|7018.2|7016.4|7020.5|7018.7|7018|7016.2|225
1607566200000|2020-12-10 02:10:00|7018.3|7016.5|7019.1|7016.1|7019.3|7017.5|7018|7016.1|161
1607566500000|2020-12-10 02:15:00|7019.2|7016.2|7022.2|7020.4|7022.9|7021.1|7018.5|7016.2|264
1607566800000|2020-12-10 02:20:00|7022.1|7020.3|7024.2|7022.4|7026.1|7024.3|7021|7019.2|308
1607567100000|2020-12-10 02:25:00|7024.1|7022.3|7024.2|7022.4|7025.3|7023.5|7022.3|7020.5|178
1607567400000|2020-12-10 02:30:00|7024.3|7022.5|7024.3|7022.5|7025|7023|7023.1|7021.3|163
1607567700000|2020-12-10 02:35:00|7024.2|7022.4|7025.4|7023.6|7025.5|7023.7|7023.4|7021|121
1607568000000|2020-12-10 02:40:00|7025.5|7023.7|7027.5|7025.7|7028|7026.1|7025.3|7023.5|245
1607568300000|2020-12-10 02:45:00|7027.4|7025.6|7028.7|7026.9|7029.5|7027.7|7026.4|7024.5|248
1607568600000|2020-12-10 02:50:00|7028.6|7026.8|7028.5|7026.7|7031|7029.2|7028|7026.2|255
1607568900000|2020-12-10 02:55:00|7028.6|7026.8|7032.2|7030.4|7032.4|7030.6|7028.1|7026.3|280
1607569200000|2020-12-10 03:00:00|7032.4|7030.6|7032.2|7030.4|7032.9|7031.1|7030.6|7028.8|250
1607569500000|2020-12-10 03:05:00|7032.1|7030.3|7030.3|7028.5|7032.3|7030.5|7030.1|7028.3|172
1607569800000|2020-12-10 03:10:00|7030.2|7028.4|7031.5|7029.7|7031.6|7029.8|7030.2|7028.4|215
1607570100000|2020-12-10 03:15:00|7031.4|7029.6|7030.2|7028.4|7031.5|7029.7|7029.1|7027.3|226
1607570400000|2020-12-10 03:20:00|7030.3|7028.5|7030.3|7028.5|7030.6|7028.8|7029.2|7027.4|206
1607570700000|2020-12-10 03:25:00|7030.2|7028.4|7031.8|7030|7032.3|7030.5|7030.1|7028.3|204
1607571000000|2020-12-10 03:30:00|7031.9|7030.1|7032.3|7030.5|7033.2|7031.4|7031.4|7029.6|193
1607571300000|2020-12-10 03:35:00|7032.2|7030.4|7035.4|7033.6|7035.5|7033.7|7032.2|7030.4|242
1607571600000|2020-12-10 03:40:00|7035.3|7033.5|7037.3|7035.5|7037.7|7035.9|7035.3|7033.5|113
1607571900000|2020-12-10 03:45:00|7037.2|7035.4|7037.8|7036|7039.2|7037.4|7037|7035.2|152
1607572200000|2020-12-10 03:50:00|7037.9|7036.1|7038|7036.2|7038.4|7036.6|7037.4|7035.6|159
1607572500000|2020-12-10 03:55:00|7038.2|7036.4|7037.5|7035.7|7038.3|7036.5|7036.4|7034.6|170
1607572800000|2020-12-10 04:00:00|7037.7|7035.9|7038.2|7036.4|7039.2|7037.4|7037.1|7035.3|183
1607573100000|2020-12-10 04:05:00|7038.1|7036.3|7038.2|7036.4|7039.3|7037.5|7037.5|7035.7|151
1607573400000|2020-12-10 04:10:00|7038.1|7036.3|7039.3|7037.5|7039.4|7037.6|7037.6|7035.8|168
1607573700000|2020-12-10 04:15:00|7039.4|7037.6|7040.2|7038.4|7041.7|7039.9|7039.2|7037.4|213
1607574000000|2020-12-10 04:20:00|7040.3|7038.5|7040.3|7038.5|7040.9|7039.1|7040.1|7038.3|133
1607574300000|2020-12-10 04:25:00|7040.2|7038.4|7041.2|7039.4|7041.4|7039.6|7039.4|7037.6|150
1607574600000|2020-12-10 04:30:00|7040.3|7038.5|7040.2|7038.4|7041.1|7039.3|7039.5|7037.7|151
1607574900000|2020-12-10 04:35:00|7040.3|7038.5|7041.8|7038.8|7041.8|7039.5|7040.1|7038.3|138
1607575200000|2020-12-10 04:40:00|7041.9|7038.9|7042.2|7040.4|7043|7041.2|7040.2|7038.4|152
1607575500000|2020-12-10 04:45:00|7042.1|7040.3|7041.2|7039.4|7042.3|7040.5|7041.1|7039.3|87
1607575800000|2020-12-10 04:50:00|7041.1|7039.3|7041.2|7039.4|7041.3|7039.5|7040.7|7038.9|121
1607576100000|2020-12-10 04:55:00|7041|7039.2|7041.4|7039.6|7042.5|7040.7|7040.3|7038.5|165
1607576400000|2020-12-10 05:00:00|7041.2|7039.4|7041.4|7039.6|7043.3|7041.5|7040.9|7039.1|175
1607576700000|2020-12-10 05:05:00|7041.5|7039.7|7041.8|7040|7042.6|7040.8|7040.5|7038.7|102
1607577000000|2020-12-10 05:10:00|7041.9|7040.1|7041.8|7040|7042.2|7040.4|7040.5|7038.7|183
1607577300000|2020-12-10 05:15:00|7041.7|7039.9|7041.9|7040.1|7042.1|7040.3|7040.3|7038.5|150
1607577600000|2020-12-10 05:20:00|7041.8|7040|7040.3|7038.5|7041.9|7040.1|7040.2|7038.4|96
1607577900000|2020-12-10 05:25:00|7040.2|7038.4|7040.3|7038.5|7040.5|7038.7|7039.4|7037.6|200
1607578200000|2020-12-10 05:30:00|7040.2|7038.4|7040.2|7038.4|7041|7039.2|7039.8|7038|201
1607578500000|2020-12-10 05:35:00|7040.1|7038.3|7038.7|7036.9|7040.2|7038.4|7038.1|7036.3|90
1607578800000|2020-12-10 05:40:00|7039|7037.2|7039.2|7037.4|7040.4|7038.6|7038.5|7036.7|165
1607579100000|2020-12-10 05:45:00|7039.3|7037.5|7039|7037.2|7039.3|7037.5|7038.4|7036.6|101
1607579400000|2020-12-10 05:50:00|7038.9|7037.1|7037.3|7035.5|7039.2|7037.4|7037.3|7035.5|179
1607579700000|2020-12-10 05:55:00|7037.2|7035.4|7037.1|7035.3|7037.9|7036.1|7036.6|7034.8|164
1607580000000|2020-12-10 06:00:00|7037|7035.2|7035.1|7033.3|7037.1|7035.3|7034.4|7032.6|193
1607580300000|2020-12-10 06:05:00|7035.2|7033.4|7033.6|7031.8|7035.2|7033.4|7033.2|7031.4|198
1607580600000|2020-12-10 06:10:00|7033.7|7031.9|7034.8|7033|7034.8|7033|7033.2|7031.4|265
1607580900000|2020-12-10 06:15:00|7034.7|7032.9|7034.8|7033|7035.3|7033.5|7034.3|7031.9|129
1607581200000|2020-12-10 06:20:00|7034.7|7032.9|7036.2|7034.4|7036.5|7034.7|7034.4|7032.1|259
1607581500000|2020-12-10 06:25:00|7036.3|7034.5|7037.2|7035.4|7037.4|7035.6|7036.1|7034.3|169
1607581800000|2020-12-10 06:30:00|7037.1|7035.3|7035.2|7033.4|7037.3|7035.5|7035.1|7033.3|133
1607582100000|2020-12-10 06:35:00|7035.3|7033.5|7034|7032.2|7035.3|7033.5|7033.5|7031.7|141
1607582400000|2020-12-10 06:40:00|7034.1|7032.3|7029.4|7027.6|7034.1|7032.3|7029.3|7027.5|203
1607582700000|2020-12-10 06:45:00|7029.5|7027.7|7030.2|7028.4|7031.4|7029.6|7029.5|7027.7|211
1607583000000|2020-12-10 06:50:00|7030.3|7028.5|7030.7|7028.9|7031.3|7029.5|7030.1|7027.9|127
1607583300000|2020-12-10 06:55:00|7030.8|7029|7027.6|7024.6|7030.8|7029|7027.5|7024.5|229
1607583600000|2020-12-10 07:00:00|7027.8|7024.8|7026.2|7024.4|7027.8|7025.3|7023.8|7022|308
1607583900000|2020-12-10 07:05:00|7026.3|7024.5|7028.1|7026.3|7028.8|7027|7025.3|7023.5|257
1607584200000|2020-12-10 07:10:00|7028.3|7026.5|7032.5|7030.7|7033.8|7032|7028.1|7026.3|325
1607584500000|2020-12-10 07:15:00|7032.6|7030.8|7034.8|7033|7035|7033.2|7031.2|7029.4|299
1607584800000|2020-12-10 07:20:00|7034.9|7033.1|7034.5|7032.7|7035.2|7033.4|7033.2|7031.4|248
1607585100000|2020-12-10 07:25:00|7034.2|7032.4|7031.1|7029.3|7034.8|7033|7030.2|7028.4|293
1607585400000|2020-12-10 07:30:00|7031|7029.2|7032.2|7030.4|7032.4|7030.6|7027.4|7025.6|345
1607585700000|2020-12-10 07:35:00|7032.1|7030.3|7035|7033.2|7035.1|7033.3|7032|7029.7|328
1607586000000|2020-12-10 07:40:00|7034.9|7033.1|7034.1|7032.3|7035.9|7033.5|7033.1|7030.8|284
1607586300000|2020-12-10 07:45:00|7034.2|7032.4|7033.1|7031.3|7035.7|7033.9|7032.7|7030.7|242
1607586600000|2020-12-10 07:50:00|7033.2|7031.4|7034.9|7033.1|7036.2|7034.4|7032.5|7030.7|250
1607586900000|2020-12-10 07:55:00|7034.8|7033|7035.1|7033.3|7037.6|7035.8|7034.2|7032.4|320
1607587200000|2020-12-10 08:00:00|7035.4|7033.6|7035.1|7033.3|7036.3|7034.3|7032|7029.8|364
1607587500000|2020-12-10 08:05:00|7035|7033.2|7039.6|7037.8|7040.4|7038.6|7033.3|7031.5|379
1607587800000|2020-12-10 08:10:00|7039.4|7037.6|7041.9|7040.1|7042.2|7040.4|7039|7037.2|302
1607588100000|2020-12-10 08:15:00|7042|7040.2|7037.7|7035.9|7043.2|7041.4|7037.5|7034.9|310
1607588400000|2020-12-10 08:20:00|7037.5|7035.7|7037.4|7035.6|7038.3|7036.3|7035.2|7033.4|309
1607588700000|2020-12-10 08:25:00|7037.2|7035.4|7039.3|7037.5|7039.6|7037.7|7035.3|7033.5|299
1607589000000|2020-12-10 08:30:00|7039.7|7037.9|7047.3|7045.5|7047.3|7045.5|7039.2|7037.4|355
1607589300000|2020-12-10 08:35:00|7047.2|7045.4|7041.1|7039.3|7047.3|7045.5|7040.2|7038.4|300
1607589600000|2020-12-10 08:40:00|7041.2|7039.4|7040.6|7038.8|7041.5|7039.7|7038.3|7036.2|244
1607589900000|2020-12-10 08:45:00|7040.5|7038.7|7040|7038.2|7041.2|7039.4|7039.1|7036.7|257
1607590200000|2020-12-10 08:50:00|7040.1|7038.3|7040.4|7038.6|7041.3|7039.5|7040|7038.2|274
1607590500000|2020-12-10 08:55:00|7040.5|7038.7|7039.1|7037.3|7044.1|7042.3|7039.1|7037.3|287
1607590800000|2020-12-10 09:00:00|7039.2|7037.4|7036.1|7034.3|7039.3|7037.5|7034.6|7032.8|324
1607591100000|2020-12-10 09:05:00|7036.3|7034.5|7040|7038.2|7041.7|7039.9|7036|7034.2|351
1607591400000|2020-12-10 09:10:00|7040.2|7038.4|7040.1|7038.3|7041.5|7039.4|7039.1|7036.7|343
1607591700000|2020-12-10 09:15:00|7040.2|7038.4|7044.6|7042.8|7045|7043.2|7040.1|7038.3|345
1607592000000|2020-12-10 09:20:00|7044.5|7042.7|7041.4|7039.6|7044.5|7042.7|7040.8|7039|218
1607592300000|2020-12-10 09:25:00|7041.5|7039.7|7048.3|7046.5|7049.5|7047.6|7041.3|7039.5|329
1607592600000|2020-12-10 09:30:00|7047.8|7046|7051.5|7049.7|7052.3|7050.5|7047.4|7044.9|339
1607592900000|2020-12-10 09:35:00|7051.8|7050|7047.3|7045.5|7053.8|7052|7047.2|7045.4|385
1607593200000|2020-12-10 09:40:00|7047.4|7045.6|7048.8|7047|7049.4|7047.6|7046.8|7045|293
1607593500000|2020-12-10 09:45:00|7048.7|7046.9|7050.4|7048.6|7051.4|7049.6|7048.4|7046.6|280
1607593800000|2020-12-10 09:50:00|7050.3|7048.5|7047.3|7045.5|7051.8|7050|7047.2|7045.4|225
1607594100000|2020-12-10 09:55:00|7047.4|7045.6|7045.1|7043.3|7047.4|7045.6|7042.1|7040.3|217
1607594400000|2020-12-10 10:00:00|7045.2|7043.4|7046.5|7044.7|7047.1|7045.3|7044.3|7042.5|230
1607594700000|2020-12-10 10:05:00|7046.6|7044.8|7046.7|7044.9|7049.4|7047.6|7046.3|7044.5|206
1607595000000|2020-12-10 10:10:00|7047.1|7045.3|7049.8|7048|7050|7048.2|7046.6|7044.8|244
1607595300000|2020-12-10 10:15:00|7049.7|7047.9|7046.2|7044.4|7050.2|7048.4|7045.4|7043.6|224
1607595600000|2020-12-10 10:20:00|7046.1|7044.3|7046.2|7044.4|7048|7045.7|7045.7|7043.9|223
1607595900000|2020-12-10 10:25:00|7046.3|7044.5|7047.9|7046.1|7048.4|7046.6|7046.2|7044.4|162
1607596200000|2020-12-10 10:30:00|7047.6|7045.8|7046.4|7044.6|7049.4|7047.6|7046.4|7044.6|205
1607596500000|2020-12-10 10:35:00|7046.3|7044.5|7044.8|7043|7047.3|7045.5|7044.3|7042.5|234
1607596800000|2020-12-10 10:40:00|7044.7|7042.9|7044.5|7042.7|7045.7|7043.9|7042.7|7040.9|221
1607597100000|2020-12-10 10:45:00|7044.4|7042.6|7046.3|7044.5|7046.3|7044.5|7042.7|7040.9|194
1607597400000|2020-12-10 10:50:00|7046.2|7044.4|7047.3|7045.5|7047.8|7046|7046|7044.2|139
1607597700000|2020-12-10 10:55:00|7045.9|7044.1|7045.4|7043.6|7047.2|7045.4|7045|7043.2|250
1607598000000|2020-12-10 11:00:00|7045.3|7043.5|7045.4|7043.6|7046.4|7044.6|7044.1|7042.3|237
1607598300000|2020-12-10 11:05:00|7045.5|7043.7|7043.1|7041.3|7045.5|7043.7|7042.2|7040.4|210
1607598600000|2020-12-10 11:10:00|7043.2|7041.4|7045.3|7043.5|7045.8|7044|7043|7040.8|254
1607598900000|2020-12-10 11:15:00|7045.4|7043.6|7046.5|7044.7|7048.2|7046.4|7045.1|7043.3|250
1607599200000|2020-12-10 11:20:00|7046.4|7044.6|7047.3|7045.5|7048.4|7046.6|7046.3|7044.5|216
1607599500000|2020-12-10 11:25:00|7047.4|7045.6|7044.7|7042.9|7047.4|7045.6|7044.1|7042.3|230
1607599800000|2020-12-10 11:30:00|7044.6|7042.8|7043.8|7042|7047.6|7045.5|7043.6|7041.8|275
1607600100000|2020-12-10 11:35:00|7043.7|7041.9|7041.1|7039.3|7044.1|7042.3|7040.2|7037.8|241
1607600400000|2020-12-10 11:40:00|7041.6|7038.6|7042.3|7040.5|7043.4|7041.6|7041|7038.6|251
1607600700000|2020-12-10 11:45:00|7042.4|7040.6|7042.3|7040.5|7045.2|7043.4|7042.3|7040.5|273
1607601000000|2020-12-10 11:50:00|7042.2|7040.4|7041.2|7039.4|7043.3|7041.5|7040.2|7038.4|302
1607601300000|2020-12-10 11:55:00|7041.3|7039.5|7041.6|7039.8|7042|7040.2|7038.1|7036.3|283
1607601600000|2020-12-10 12:00:00|7041.8|7040|7041.7|7039.9|7042.4|7040.5|7039.3|7037.5|390
1607601900000|2020-12-10 12:05:00|7041.8|7040|7039.3|7037.5|7042.5|7040.7|7039.2|7037.4|217
1607602200000|2020-12-10 12:10:00|7039.4|7037.6|7041.3|7039.5|7041.5|7039.7|7037.6|7035.8|271
1607602500000|2020-12-10 12:15:00|7041.4|7039.6|7040.4|7038.6|7043.4|7041.6|7039.7|7037.7|254
1607602800000|2020-12-10 12:20:00|7040.5|7038.7|7041.1|7039.3|7041.7|7039.9|7038.5|7036.7|248
1607603100000|2020-12-10 12:25:00|7041.2|7039.4|7044.1|7042.3|7044.6|7042.8|7040.1|7038.3|279
1607603400000|2020-12-10 12:30:00|7044|7042.2|7043.4|7041.6|7045.3|7043.5|7041.6|7039.8|276
1607603700000|2020-12-10 12:35:00|7043.5|7041.7|7042.3|7040.5|7043.5|7041.7|7041.3|7039.5|208
1607604000000|2020-12-10 12:40:00|7042.4|7040.6|7042.2|7039.2|7043|7040.9|7041.2|7038.5|229
1607604300000|2020-12-10 12:45:00|7041.9|7038.9|7047.9|7044.9|7052.2|7049.2|7041.4|7038.4|646
1607604600000|2020-12-10 12:50:00|7047.8|7044.8|7046.4|7043.4|7048.9|7045.9|7043.8|7040.8|484
1607604900000|2020-12-10 12:55:00|7046.5|7043.5|7047.8|7044.8|7049.3|7046.3|7045.8|7042.8|541
1607605200000|2020-12-10 13:00:00|7047.7|7044.7|7053.5|7050.5|7053.6|7050.6|7047.6|7044.6|571
1607605500000|2020-12-10 13:05:00|7053.4|7050.4|7055.1|7052.1|7058.3|7055.3|7052.4|7049.7|571
1607605800000|2020-12-10 13:10:00|7054.9|7051.9|7051.3|7048.3|7055.3|7052.7|7050.3|7047.7|480
1607606100000|2020-12-10 13:15:00|7051.2|7048.2|7048.7|7046.9|7051.7|7049.2|7048.2|7045.6|432
1607606400000|2020-12-10 13:20:00|7049.1|7046.1|7050.8|7049|7051.9|7049.1|7047.6|7045|379
1607606700000|2020-12-10 13:25:00|7051.3|7048.3|7053.9|7050.9|7054.9|7051.9|7050.3|7048.2|320
1607607000000|2020-12-10 13:30:00|7054.1|7051.1|7054.2|7052.4|7058.4|7056.6|7053.2|7050.8|362
1607607300000|2020-12-10 13:35:00|7054.1|7052.3|7059.2|7057.4|7060.7|7058.9|7053.4|7051.6|439
1607607600000|2020-12-10 13:40:00|7059.1|7057.3|7060.6|7058.8|7064.7|7062.9|7058.5|7056.7|525
1607607900000|2020-12-10 13:45:00|7060.5|7058.7|7059.4|7057.6|7061.9|7060.1|7056.3|7054.5|430
1607608200000|2020-12-10 13:50:00|7059.5|7057.7|7052.3|7050.5|7061.2|7059.4|7052.3|7050.5|408
1607608500000|2020-12-10 13:55:00|7052.4|7050.6|7050.6|7048.8|7054.2|7052.4|7049.1|7047.3|437
1607608800000|2020-12-10 14:00:00|7050.5|7048.7|7047.2|7045.4|7052.7|7050.9|7045.6|7043.8|582
1607609100000|2020-12-10 14:05:00|7047.3|7045.5|7045.7|7043.9|7050.4|7048.6|7045.5|7043.7|515
1607609400000|2020-12-10 14:10:00|7045.8|7044|7047.4|7045.6|7050.2|7048.4|7042.5|7040.7|509
1607609700000|2020-12-10 14:15:00|7047.5|7045.7|7044.9|7043.1|7050.4|7048.6|7044.8|7043|443
1607610000000|2020-12-10 14:20:00|7044.8|7043|7042.7|7040.9|7045.2|7043.4|7041.7|7039.9|445
1607610300000|2020-12-10 14:25:00|7042.5|7040.7|7042.8|7041|7044.3|7042.5|7040.5|7038.7|416
1607610600000|2020-12-10 14:30:00|7043|7041.2|7044.8|7043|7050.3|7048.5|7042.4|7040.6|475
1607610900000|2020-12-10 14:35:00|7045.1|7043.3|7056.1|7054.3|7056.2|7054.4|7044.8|7043|490
1607611200000|2020-12-10 14:40:00|7056|7054.2|7057.1|7055.3|7059.2|7057.4|7053.3|7051.5|516
1607611500000|2020-12-10 14:45:00|7057.2|7055.4|7060.9|7059.1|7061.5|7059.7|7056.4|7054.6|460
1607611800000|2020-12-10 14:50:00|7061|7059.2|7063.7|7061.9|7065.3|7063.5|7061|7059.2|525
1607612100000|2020-12-10 14:55:00|7063.6|7061.8|7072|7070.2|7074.5|7072.7|7063.6|7061.8|481
1607612400000|2020-12-10 15:00:00|7072.1|7070.3|7079.9|7078.1|7080.7|7078.9|7071.8|7070|485
1607612700000|2020-12-10 15:05:00|7079.8|7078|7082.3|7080.5|7087.2|7085.4|7079.4|7077.6|459
1607613000000|2020-12-10 15:10:00|7082.7|7080.9|7080|7078.2|7084.7|7082.9|7079.2|7077.4|416
1607613300000|2020-12-10 15:15:00|7080.1|7078.3|7080.2|7078.4|7083.1|7081.3|7079.1|7077.3|445
1607613600000|2020-12-10 15:20:00|7080.3|7078.5|7077.9|7076.1|7082.4|7080.6|7077.3|7075.5|423
1607613900000|2020-12-10 15:25:00|7078|7076.2|7077.2|7075.4|7079.7|7077.9|7076.1|7074.3|393
1607614200000|2020-12-10 15:30:00|7077.4|7075.6|7073.5|7071.7|7078.3|7076.5|7072.8|7071|406
1607614500000|2020-12-10 15:35:00|7074|7072.2|7083.7|7081.9|7084.4|7082.6|7072.4|7070.6|488
1607614800000|2020-12-10 15:40:00|7083.6|7081.8|7080.9|7079.1|7084.8|7083|7078.6|7076.8|399
1607615100000|2020-12-10 15:45:00|7081|7079.2|7071.4|7069.6|7082.8|7081|7071.4|7069.6|464
1607615400000|2020-12-10 15:50:00|7071.5|7069.7|7080.3|7078.5|7080.4|7078.6|7071.5|7069.7|401
1607615700000|2020-12-10 15:55:00|7080.2|7078.4|7076.8|7075|7080.5|7078.7|7073.7|7071.9|431
1607616000000|2020-12-10 16:00:00|7077.2|7075.4|7077|7075.2|7077.6|7075.8|7073.3|7071.5|372
1607616300000|2020-12-10 16:05:00|7077.1|7075.3|7072.1|7070.3|7079.2|7077.4|7071.9|7070.1|368
1607616600000|2020-12-10 16:10:00|7072.3|7070.5|7073.7|7071.9|7074.7|7072.9|7072.3|7070.5|340
1607616900000|2020-12-10 16:15:00|7073.9|7072.1|7074|7072.2|7074.6|7072.8|7070.9|7069.1|368
1607617200000|2020-12-10 16:20:00|7074.1|7072.3|7076.6|7074.8|7076.7|7074.9|7073.6|7071.8|358
1607617500000|2020-12-10 16:25:00|7076.7|7074.9|7077.6|7075.8|7078.1|7075.9|7076.3|7074.5|271
1607617800000|2020-12-10 16:30:00|7077.5|7075.7|7077.6|7075.8|7078.7|7076.9|7076.4|7074.6|256
1607618100000|2020-12-10 16:35:00|7077.5|7075.7|7076.1|7074.3|7079|7077.2|7074.9|7073.1|285
1607618400000|2020-12-10 16:40:00|7076.2|7074.4|7078|7076.2|7078.4|7076.6|7075.2|7073.4|205
1607618700000|2020-12-10 16:45:00|7077.9|7076.1|7078.3|7076.5|7079.5|7077.7|7077.6|7075.8|288
1607619000000|2020-12-10 16:50:00|7078.2|7076.4|7076.4|7074.6|7078.3|7076.5|7076.4|7074.6|246
1607619300000|2020-12-10 16:55:00|7076.3|7074.5|7076.6|7074.8|7078.2|7076.4|7074.5|7072.7|359
1607619600000|2020-12-10 17:00:00|7076.5|7074.7|7079.7|7077.9|7079.8|7078|7076.2|7074.4|296
1607619900000|2020-12-10 17:05:00|7079.9|7078.1|7079.4|7077.6|7080.6|7078.8|7078.5|7076.7|220
1607620200000|2020-12-10 17:10:00|7079.5|7077.7|7080.7|7078.9|7081.6|7079.8|7079.5|7077.7|187
1607620500000|2020-12-10 17:15:00|7081.1|7079.3|7080.1|7078.3|7082.5|7080.7|7079.7|7077.9|228
1607620800000|2020-12-10 17:20:00|7080.2|7078.4|7082.3|7080.5|7082.5|7080.6|7079.4|7077.6|206
1607621100000|2020-12-10 17:25:00|7082.4|7080.6|7082|7080.2|7083.1|7081.3|7081.2|7079.4|163
1607621400000|2020-12-10 17:30:00|7082.4|7080.6|7085.3|7083.5|7085.4|7083.6|7082.2|7080.4|230
1607621700000|2020-12-10 17:35:00|7085.4|7083.6|7084.8|7083|7086.2|7084.4|7083.6|7081.8|222
1607622000000|2020-12-10 17:40:00|7084.7|7082.9|7085.7|7083.9|7086.5|7084.7|7084.6|7082.8|248
1607622300000|2020-12-10 17:45:00|7085.9|7084.1|7086|7084.2|7087.5|7085.7|7085.6|7083.8|232
1607622600000|2020-12-10 17:50:00|7086.1|7084.3|7084.5|7082.7|7086.7|7084.9|7084.5|7082.7|257
1607622900000|2020-12-10 17:55:00|7084.6|7082.8|7084.8|7081.8|7085.6|7083.8|7083.3|7081|282
1607623200000|2020-12-10 18:00:00|7085.1|7082.1|7085|7083.2|7085.7|7083.5|7081.1|7078|364
1607623500000|2020-12-10 18:05:00|7084.9|7083.1|7085.5|7083.7|7087.5|7085.4|7084.5|7082.6|244
1607623800000|2020-12-10 18:10:00|7085.6|7083.8|7088.2|7085.2|7089|7086.7|7084.5|7082.1|206
1607624100000|2020-12-10 18:15:00|7087.9|7086.1|7090.2|7088.4|7090.8|7088.4|7087.5|7085.4|164
1607624400000|2020-12-10 18:20:00|7090.3|7088.5|7087.6|7085.8|7090.4|7088.6|7087.6|7085.8|208
1607624700000|2020-12-10 18:25:00|7087.5|7085.7|7090.2|7088.4|7091.1|7088.9|7087.5|7085.3|214
1607625000000|2020-12-10 18:30:00|7089.9|7088.1|7092|7090.2|7092.5|7090.2|7089.6|7087.8|177
1607625300000|2020-12-10 18:35:00|7091.9|7090.1|7091.1|7089.3|7092.1|7090.2|7090.5|7088.2|178
1607625600000|2020-12-10 18:40:00|7091.2|7089.4|7091.8|7090|7092.3|7090.2|7090.5|7088.4|164
1607625900000|2020-12-10 18:45:00|7092|7090.2|7090.2|7088.4|7093.2|7091.1|7089.7|7087.3|160
1607626200000|2020-12-10 18:50:00|7090.3|7088.5|7089.6|7087.8|7090.6|7088.6|7088.5|7086.1|137
1607626500000|2020-12-10 18:55:00|7089.5|7087.7|7089.5|7087.7|7090.3|7088.3|7088.8|7086.5|127
1607626800000|2020-12-10 19:00:00|7089.4|7087.6|7087.9|7084.9|7090.4|7088.1|7087.2|7084.9|167
1607627100000|2020-12-10 19:05:00|7087|7085.2|7088.2|7086.4|7089.1|7086.8|7086.6|7084.3|159
1607627400000|2020-12-10 19:10:00|7088.4|7086.6|7087.6|7085.8|7088.6|7086.6|7086.6|7084.3|208
1607627700000|2020-12-10 19:15:00|7087.7|7085.9|7087.3|7085.5|7088.1|7085.9|7085.5|7083.1|172
1607628000000|2020-12-10 19:20:00|7087.4|7085.6|7088.5|7086.7|7089.3|7086.9|7086.5|7084.5|183
1607628300000|2020-12-10 19:25:00|7088.4|7086.6|7088.4|7086.6|7089.1|7086.8|7087.5|7085.4|145
1607628600000|2020-12-10 19:30:00|7088.3|7086.5|7091.1|7089.3|7091.8|7089.5|7087.6|7085.2|203
1607628900000|2020-12-10 19:35:00|7091|7089.2|7092.9|7091.1|7093.5|7091.1|7090.2|7087.9|163
1607629200000|2020-12-10 19:40:00|7092.8|7091|7091.2|7089.4|7092.8|7091|7090.9|7088.5|143
1607629500000|2020-12-10 19:45:00|7091.3|7089.5|7092.3|7090.5|7093|7090.7|7090.9|7088.6|167
1607629800000|2020-12-10 19:50:00|7092.2|7090.4|7091|7089.2|7093.2|7090.7|7090.9|7089.1|142
1607630100000|2020-12-10 19:55:00|7090.9|7089.1|7088.3|7086.5|7091.7|7089.4|7087.9|7084.9|248
1607630400000|2020-12-10 20:00:00|7088.9|7085.9|7091|7088|7091.4|7088.9|7088.5|7085.8|201
1607630700000|2020-12-10 20:05:00|7090.9|7087.9|7091|7088|7091.7|7089.3|7088.9|7086.4|153
1607631000000|2020-12-10 20:10:00|7091.1|7088.1|7094.6|7091.6|7095.1|7092.1|7090.6|7088.1|212
1607631300000|2020-12-10 20:15:00|7094.7|7091.7|7096.4|7093.4|7097.1|7094.5|7093.9|7091.7|193
1607631600000|2020-12-10 20:20:00|7096.5|7093.5|7096.9|7093.9|7097.1|7094.5|7095.1|7092.1|139
1607631900000|2020-12-10 20:25:00|7096.6|7093.6|7095.8|7094|7097|7094.5|7094.6|7092.3|136
1607632200000|2020-12-10 20:30:00|7096|7094.2|7095|7093.2|7096.2|7094.4|7094.8|7093|152
1607632500000|2020-12-10 20:35:00|7095.1|7093.3|7096|7094.2|7096.4|7094.6|7095.1|7093.3|129
1607632800000|2020-12-10 20:40:00|7095.9|7094.1|7096.3|7094.5|7097.9|7096.1|7095.8|7093.5|165
1607633100000|2020-12-10 20:45:00|7096.4|7094.6|7097.7|7095.9|7098.6|7096.4|7096.3|7094.5|136
1607633400000|2020-12-10 20:50:00|7097.5|7095.7|7096.2|7094.4|7097.8|7095.8|7095.4|7093.6|106
1607633700000|2020-12-10 20:55:00|7096.1|7094.3|7095.6|7093.8|7097.4|7095.6|7095.4|7093|205
1607634000000|2020-12-10 21:00:00|7095.5|7093.7|7095.2|7093.4|7097|7094.5|7094.5|7092.2|159
1607634300000|2020-12-10 21:05:00|7095.1|7093.3|7095.6|7093.8|7096.4|7094.3|7094.8|7093|102
1607634600000|2020-12-10 21:10:00|7095.5|7093.7|7095.4|7093.6|7096.9|7094.8|7095.2|7092.9|106
1607634900000|2020-12-10 21:15:00|7095.3|7093.5|7096.1|7094.3|7096.7|7094.5|7095.3|7093.4|72
1607635200000|2020-12-10 21:20:00|7096.8|7093.8|7098.1|7095.1|7098.2|7095.8|7095.8|7093.5|87
1607635500000|2020-12-10 21:25:00|7098|7095|7098.8|7095.8|7099|7096.7|7097.3|7095|103
1607635800000|2020-12-10 21:30:00|7098.9|7095.9|7097.9|7094.9|7099.1|7096.6|7097|7094.8|103
1607636100000|2020-12-10 21:35:00|7097.8|7094.8|7100.2|7097.2|7100.2|7097.9|7097.1|7094.7|92
1607636400000|2020-12-10 21:40:00|7100.1|7097.1|7101.1|7098.1|7101.2|7098.9|7099.2|7096.5|102
1607636700000|2020-12-10 21:45:00|7101.2|7098.2|7099.5|7096.5|7101.2|7098.2|7099.3|7096.4|72
1607637000000|2020-12-10 21:50:00|7099.6|7096.6|7100.9|7097.9|7101.2|7098.2|7099.6|7096.6|114
1607637300000|2020-12-10 21:55:00|7100.8|7097.8|7098.4|7095.4|7101.4|7098.4|7098.4|7095.4|144
1607637600000|2020-12-10 22:00:00|7098.7|7095.7|7098.6|7094.6|7099.6|7095.7|7098.3|7094.3|14
1607637900000|2020-12-10 22:05:00|7098|7094|7098|7094|7099.1|7095.1|7097.1|7093.1|128
1607638200000|2020-12-10 22:10:00|7098.1|7094.1|7097.1|7093.1|7099.3|7095.3|7095.2|7091.2|223
1607638500000|2020-12-10 22:15:00|7097.2|7093.2|7098.1|7094.1|7098.8|7094.8|7096.7|7092.7|169
1607638800000|2020-12-10 22:20:00|7098.3|7094.3|7097.5|7093.5|7098.9|7094.9|7096.8|7092.8|92
1607639100000|2020-12-10 22:25:00|7097.4|7093.4|7097.4|7093.4|7098.2|7094.2|7096.6|7092.9|131
1607639400000|2020-12-10 22:30:00|7097.6|7093.8|7097.4|7093.7|7097.9|7094.3|7096.8|7093.3|151
1607639700000|2020-12-10 22:35:00|7097.3|7093.8|7097.3|7093.9|7098|7094.3|7096.9|7093.5|119
1607640000000|2020-12-10 22:40:00|7097|7094|7098.2|7095.2|7098.6|7095.2|7097|7093.8|120
1607640300000|2020-12-10 22:45:00|7097.9|7094.3|7097.6|7093.6|7098.3|7095.3|7097.2|7093.6|156
1607640600000|2020-12-10 22:50:00|7097.7|7093.8|7098.1|7094.4|7098.5|7095.1|7096.6|7093.2|249
1607640900000|2020-12-10 22:55:00|7098.2|7094.7|7095.3|7091.5|7098.3|7094.7|7093.9|7090.6|256
1607641200000|2020-12-10 23:00:00|7095.2|7091.4|7098.1|7095.1|7099.5|7096.5|7094.4|7091.2|189
1607641500000|2020-12-10 23:05:00|7097.5|7094.5|7098.9|7095.9|7100.4|7097.4|7097.4|7094.4|155
1607641800000|2020-12-10 23:10:00|7098.8|7095.8|7099.5|7096.5|7099.8|7096.8|7098.2|7095.2|120
1607642100000|2020-12-10 23:15:00|7099.4|7096.4|7097.4|7094.4|7099.5|7096.5|7096.6|7094.2|165
1607642400000|2020-12-10 23:20:00|7097.5|7094.5|7099.1|7096.1|7099.2|7096.8|7097|7094.5|162
1607642700000|2020-12-10 23:25:00|7099.2|7096.2|7099.1|7097.3|7099.6|7097.6|7098.3|7095.9|114
1607643000000|2020-12-10 23:30:00|7098.9|7097.1|7097.7|7095.9|7100.2|7097.8|7097.5|7095.7|193
1607643300000|2020-12-10 23:35:00|7097.8|7096|7095.9|7094.1|7097.8|7096|7095.5|7093.3|169
1607643600000|2020-12-10 23:40:00|7095.8|7094|7093.3|7091.5|7096.2|7094.1|7092.8|7090.6|206
1607643900000|2020-12-10 23:45:00|7093.4|7091.6|7093.6|7091.8|7094.6|7092.3|7092.8|7090.5|186
1607644200000|2020-12-10 23:50:00|7093.9|7092.1|7095.4|7092.4|7095.4|7093|7092.9|7090.6|199
1607644500000|2020-12-10 23:55:00|7095.3|7092.3|7094|7091|7095.6|7093.2|7093|7090.6|247
1607644800000|2020-12-11 00:00:00|7094.1|7091.1|7097.4|7095.6|7098.2|7096.3|7092.9|7091.1|338
1607645100000|2020-12-11 00:05:00|7097.6|7095.8|7094.5|7092.7|7098.8|7096.8|7094.3|7092.1|272
1607645400000|2020-12-11 00:10:00|7094.4|7092.6|7094.8|7093|7096.8|7094.8|7094.1|7091.6|281
1607645700000|2020-12-11 00:15:00|7094.7|7092.9|7094.7|7092.9|7095.9|7093.8|7093.5|7091.3|316
1607646000000|2020-12-11 00:20:00|7094.6|7092.8|7093|7091.2|7095.3|7092.9|7092.9|7091.1|213
1607646300000|2020-12-11 00:25:00|7092.9|7091.1|7093.2|7090.2|7093.8|7091.3|7092.2|7090.2|172
1607646600000|2020-12-11 00:30:00|7092.5|7090.7|7091.9|7090.1|7093.4|7091|7090.8|7089|165
1607646900000|2020-12-11 00:35:00|7092.3|7090.5|7093.8|7092|7093.9|7092.1|7092.2|7090.4|112
1607647200000|2020-12-11 00:40:00|7093.9|7092.1|7095.8|7094|7096.5|7094.1|7093.9|7091.7|138
1607647500000|2020-12-11 00:45:00|7095.9|7094.1|7094.9|7093.1|7096.5|7094.1|7094.7|7092.5|158
1607647800000|2020-12-11 00:50:00|7094.8|7093|7094.4|7091.4|7095.8|7093.9|7092.2|7090.3|157
1607648100000|2020-12-11 00:55:00|7093.5|7090.5|7094.9|7093.1|7095.1|7093.1|7091.9|7089.1|184
1607648400000|2020-12-11 01:00:00|7094.8|7093|7105.8|7104|7106.6|7104|7094.8|7093|349
1607648700000|2020-12-11 01:05:00|7105.6|7103.8|7109.4|7106.4|7110.6|7107.8|7104.6|7102.6|341
1607649000000|2020-12-11 01:10:00|7108.7|7106.9|7105.3|7102.3|7109.4|7107|7104.2|7102.2|347
1607649300000|2020-12-11 01:15:00|7105.2|7102.2|7106.1|7104.3|7108.1|7105.3|7104.4|7102|295
1607649600000|2020-12-11 01:20:00|7106|7104.2|7110.3|7107.3|7115.3|7112.3|7106|7104.2|399
1607649900000|2020-12-11 01:25:00|7110.4|7107.4|7106.6|7104.8|7110.4|7108.3|7106.6|7104.8|280
1607650200000|2020-12-11 01:30:00|7106.7|7104.9|7106.7|7104.9|7107|7105.2|7104.8|7102.5|314
1607650500000|2020-12-11 01:35:00|7106.6|7104.8|7104.1|7102.3|7107.5|7105.5|7104|7102.2|197
1607650800000|2020-12-11 01:40:00|7104|7102.2|7105.7|7103.9|7106.3|7104.2|7104|7102.2|207
1607651100000|2020-12-11 01:45:00|7105.8|7104|7105.2|7103.4|7106.6|7104.7|7104.4|7102.6|211
1607651400000|2020-12-11 01:50:00|7105.1|7103.3|7106.9|7105.1|7107|7105.2|7103.9|7102.1|270
1607651700000|2020-12-11 01:55:00|7107|7105.2|7104.2|7102.4|7110|7108|7101.7|7099.3|434
1607652000000|2020-12-11 02:00:00|7104.1|7102.3|7101.9|7100.1|7104.4|7102.3|7100.5|7098|335
1607652300000|2020-12-11 02:05:00|7102|7100.2|7104.1|7102.3|7104.5|7102.6|7100.8|7098.4|338
1607652600000|2020-12-11 02:10:00|7104.2|7102.4|7104.4|7101.4|7104.6|7102.6|7102.7|7100.4|181
1607652900000|2020-12-11 02:15:00|7104.3|7101.3|7104.4|7101.4|7104.8|7102.4|7102.7|7100.3|279
1607653200000|2020-12-11 02:20:00|7104.5|7101.5|7105.5|7102.5|7105.5|7103.1|7103.9|7101.4|289
1607653500000|2020-12-11 02:25:00|7104.8|7103|7107.5|7104.5|7108.1|7105.9|7104.8|7102.4|242
1607653800000|2020-12-11 02:30:00|7107.3|7104.3|7105.7|7103.9|7107.3|7105|7103.8|7101.6|279
1607654100000|2020-12-11 02:35:00|7105.6|7103.8|7103.2|7101.4|7105.6|7103.8|7103.1|7100.7|184
1607654400000|2020-12-11 02:40:00|7103.3|7101.5|7102.8|7101|7103.6|7101.5|7100.7|7098.2|281
1607654700000|2020-12-11 02:45:00|7102.9|7101.1|7103.5|7100.5|7103.8|7101.6|7101.5|7099.3|182
1607655000000|2020-12-11 02:50:00|7103.4|7100.4|7103|7101.2|7103.5|7101.2|7100.8|7098.4|223
1607655300000|2020-12-11 02:55:00|7102.9|7101.1|7107.5|7104.5|7107.8|7105.6|7102.9|7100.5|271
1607655600000|2020-12-11 03:00:00|7107.4|7104.4|7104.3|7101.3|7109|7106.6|7103.6|7101.3|278
1607655900000|2020-12-11 03:05:00|7104.2|7101.2|7101.2|7098.2|7104.2|7102|7100.3|7098.1|254
1607656200000|2020-12-11 03:10:00|7101.3|7098.3|7098.5|7095.5|7102.6|7100|7098.2|7095.5|284
1607656500000|2020-12-11 03:15:00|7098.6|7096.7|7102.9|7101.1|7103.7|7101.4|7098.4|7095.7|243
1607656800000|2020-12-11 03:20:00|7103|7101.2|7104|7102.2|7105.3|7102.6|7101.8|7099.4|278
1607657100000|2020-12-11 03:25:00|7104.7|7101.7|7109|7106|7109.5|7107.3|7104|7101.6|285
1607657400000|2020-12-11 03:30:00|7108.2|7106.4|7104.3|7102.5|7108.7|7106.5|7103.6|7101.8|218
1607657700000|2020-12-11 03:35:00|7104.4|7102.6|7103.1|7101.3|7104.5|7102.6|7102.7|7100.3|156
1607658000000|2020-12-11 03:40:00|7103.3|7101.5|7104.9|7103.1|7105.4|7103.2|7102.7|7100.3|267
1607658300000|2020-12-11 03:45:00|7104.8|7103|7105.9|7102.9|7106.7|7104.8|7104.5|7102.2|199
1607658600000|2020-12-11 03:50:00|7105.8|7102.8|7100.8|7099|7105.8|7103.2|7100.8|7098.9|211
1607658900000|2020-12-11 03:55:00|7101.5|7098.5|7103.9|7102.1|7104.9|7103.1|7100.9|7098.4|171
1607659200000|2020-12-11 04:00:00|7104|7102.2|7104.2|7102.4|7104.8|7103|7102.2|7100.3|155
1607659500000|2020-12-11 04:05:00|7104.8|7103|7109.1|7107.3|7111.3|7108.6|7104.3|7102.3|212
1607659800000|2020-12-11 04:10:00|7109|7107.2|7108|7106.2|7110.2|7107.9|7107.9|7105.3|204
1607660100000|2020-12-11 04:15:00|7108.1|7106.3|7108.9|7107.1|7109.2|7107.3|7107.8|7105.4|104
1607660400000|2020-12-11 04:20:00|7108.6|7106.8|7106.1|7104.3|7109.4|7106.9|7105.3|7103.5|142
1607660700000|2020-12-11 04:25:00|7106.8|7103.8|7106.7|7104.9|7107.4|7105.2|7105.7|7103.4|144
1607661000000|2020-12-11 04:30:00|7106.8|7105|7106.9|7105.1|7107.8|7105.8|7106|7103.6|121
1607661300000|2020-12-11 04:35:00|7106.8|7105|7105.8|7104|7107.5|7105.1|7105.6|7103.4|116
1607661600000|2020-12-11 04:40:00|7105.9|7104.1|7104.5|7102.7|7106.5|7104.1|7102.9|7100.5|133
1607661900000|2020-12-11 04:45:00|7104.6|7102.8|7103.3|7100.3|7104.9|7102.8|7102.5|7100.2|149
1607662200000|2020-12-11 04:50:00|7103.4|7100.4|7101.6|7099.8|7103.4|7100.9|7101.1|7099.3|128
1607662500000|2020-12-11 04:55:00|7101.5|7099.7|7099.8|7098|7101.6|7099.8|7099.7|7097.3|111
1607662800000|2020-12-11 05:00:00|7099.9|7098.1|7100.8|7099|7103.5|7100.9|7099.8|7097.4|240
1607663100000|2020-12-11 05:05:00|7101.5|7098.5|7097.8|7096|7101.5|7099|7097.6|7095.3|175
1607663400000|2020-12-11 05:10:00|7098.5|7095.5|7097.8|7096|7098.7|7096.3|7097|7094.4|168
1607663700000|2020-12-11 05:15:00|7098.5|7095.5|7097.5|7094.5|7098.8|7096.3|7096.8|7094.3|167
1607664000000|2020-12-11 05:20:00|7096.7|7094.9|7094.9|7093.1|7097.7|7095.2|7094.7|7092.4|121
1607664300000|2020-12-11 05:25:00|7094.8|7093|7095.8|7092.8|7096.5|7094.3|7094.3|7092.3|144
1607664600000|2020-12-11 05:30:00|7095.4|7093.6|7095.8|7092.8|7096.7|7094.3|7095.2|7092.7|139
1607664900000|2020-12-11 05:35:00|7095.9|7092.9|7098.5|7095.5|7098.6|7095.9|7095.1|7092.4|174
1607665200000|2020-12-11 05:40:00|7098.4|7095.4|7099.5|7096.5|7099.8|7097.4|7097.4|7095.1|195
1607665500000|2020-12-11 05:45:00|7098.3|7096.9|7099.5|7096.5|7100.7|7098.2|7098.3|7096.3|207
1607665800000|2020-12-11 05:50:00|7099.6|7096.6|7103.6|7100.6|7103.8|7101.4|7098.8|7096.5|234
1607666100000|2020-12-11 05:55:00|7103.7|7100.7|7100.8|7099|7104.4|7102.2|7100.3|7098.2|268
1607666400000|2020-12-11 06:00:00|7100.9|7099.1|7102|7100.2|7103.1|7100.9|7100|7097.6|261
1607666700000|2020-12-11 06:05:00|7101.9|7100.1|7101.4|7098.4|7102.7|7100.1|7100.3|7098.3|209
1607667000000|2020-12-11 06:10:00|7100.9|7099.1|7101.6|7098.6|7101.8|7099.4|7100.8|7098.3|164
1607667300000|2020-12-11 06:15:00|7101.7|7098.7|7102|7100.2|7102.7|7100.3|7100.8|7098.5|126
1607667600000|2020-12-11 06:20:00|7102.7|7099.7|7104.2|7102.4|7104.7|7102.5|7101.6|7099.4|154
1607667900000|2020-12-11 06:25:00|7104.8|7101.8|7105.8|7102.8|7106.2|7103.6|7103.4|7100.7|204
1607668200000|2020-12-11 06:30:00|7105.9|7102.9|7104.6|7102.8|7105.9|7103.4|7104.4|7102|147
1607668500000|2020-12-11 06:35:00|7105.4|7102.4|7102.8|7101|7105.8|7103.5|7102.2|7099.7|140
1607668800000|2020-12-11 06:40:00|7102.9|7101.1|7103.5|7100.5|7103.7|7101.2|7101.7|7099.3|128
1607669100000|2020-12-11 06:45:00|7103.6|7100.6|7103|7101.2|7103.9|7101.5|7102.2|7100.4|106
1607669400000|2020-12-11 06:50:00|7102.9|7101.1|7102.4|7100.6|7104.8|7102.3|7102.4|7100.4|129
1607669700000|2020-12-11 06:55:00|7102.6|7100.8|7102.6|7099.6|7103.6|7101.3|7102|7099.5|105
1607670000000|2020-12-11 07:00:00|7102.7|7099.7|7100.9|7099.1|7103.8|7101.2|7100.9|7098.6|186
1607670300000|2020-12-11 07:05:00|7100.8|7099|7104.3|7101.3|7105.3|7102.6|7100.2|7098|264
1607670600000|2020-12-11 07:10:00|7104.2|7101.2|7106.8|7103.8|7106.8|7104.4|7104.1|7101.2|249
1607670900000|2020-12-11 07:15:00|7106.6|7103.6|7105.8|7104|7107.7|7105|7104.7|7102.5|231
1607671200000|2020-12-11 07:20:00|7105.7|7103.9|7105.5|7103.7|7106.6|7104.2|7104.3|7102.2|191
1607671500000|2020-12-11 07:25:00|7105.4|7103.6|7105.1|7102.1|7105.9|7104.1|7103.7|7101.2|213
1607671800000|2020-12-11 07:30:00|7105.2|7102.2|7102.3|7100.5|7105.7|7103.3|7101.3|7099.3|289
1607672100000|2020-12-11 07:35:00|7102.2|7100.4|7100.7|7097.7|7102.8|7100.7|7099.5|7097.4|262
1607672400000|2020-12-11 07:40:00|7100.6|7097.6|7098.7|7096.9|7100.8|7098.7|7098|7095.4|313
1607672700000|2020-12-11 07:45:00|7098.8|7097|7099.7|7096.7|7099.9|7097.4|7097.9|7095.6|244
1607673000000|2020-12-11 07:50:00|7099.6|7096.6|7098.2|7096.4|7101.4|7099.1|7097|7094.7|317
1607673300000|2020-12-11 07:55:00|7098.3|7096.5|7097.2|7095.4|7099.3|7097.5|7095.2|7092.7|290
1607673600000|2020-12-11 08:00:00|7097|7095.2|7098.1|7096.3|7100.6|7098.4|7096|7093.7|362
1607673900000|2020-12-11 08:05:00|7098|7096.2|7093.8|7092|7098.2|7096.3|7093.1|7091.3|338
1607674200000|2020-12-11 08:10:00|7093.9|7092.1|7091.2|7089.4|7096|7093.6|7090.8|7088.5|417
1607674500000|2020-12-11 08:15:00|7091.3|7089.5|7085.9|7084.1|7092.7|7090.2|7085.8|7083.4|383
1607674800000|2020-12-11 08:20:00|7086|7084.2|7084.8|7083|7090.1|7088.3|7083.3|7081.2|422
1607675100000|2020-12-11 08:25:00|7085|7083.2|7082.2|7080.4|7085.3|7083.3|7081.2|7078.9|393
1607675400000|2020-12-11 08:30:00|7082.1|7080.3|7082|7080.2|7083.6|7081.3|7079.7|7077.5|407
1607675700000|2020-12-11 08:35:00|7082.1|7080.3|7078.1|7076.3|7082.8|7081|7077.9|7076.1|402
1607676000000|2020-12-11 08:40:00|7078|7076.2|7085.1|7083.3|7085.5|7083.7|7077.5|7075.6|369
1607676300000|2020-12-11 08:45:00|7085|7083.2|7079.5|7077.7|7085.6|7083.3|7079.4|7077.6|318
1607676600000|2020-12-11 08:50:00|7079.1|7077.3|7077|7075.2|7079.7|7077.9|7076.9|7075.1|331
1607676900000|2020-12-11 08:55:00|7077.1|7075.3|7083.3|7081.5|7083.9|7081.9|7075.1|7072.7|395
1607677200000|2020-12-11 09:00:00|7083.2|7081.4|7085.6|7083.8|7087.7|7085.5|7082.8|7081|406
1607677500000|2020-12-11 09:05:00|7085.9|7084.1|7084.1|7082.3|7087.1|7085.3|7083.1|7081.2|326
1607677800000|2020-12-11 09:10:00|7084|7082.2|7086.2|7084.4|7089.1|7087.3|7084|7082.2|325
1607678100000|2020-12-11 09:15:00|7086.1|7084.3|7093.3|7091.5|7093.6|7091.8|7085.6|7083.7|409
1607678400000|2020-12-11 09:20:00|7093.2|7091.4|7090.1|7088.3|7093.2|7091.4|7089.7|7087.8|273
1607678700000|2020-12-11 09:25:00|7090|7088.2|7087.7|7085.9|7090.9|7089.1|7087.1|7084.8|340
1607679000000|2020-12-11 09:30:00|7087.5|7085.7|7087.8|7086|7090.9|7088.7|7087.4|7084.8|323
1607679300000|2020-12-11 09:35:00|7087.7|7085.9|7092.3|7090.5|7092.4|7090.6|7087.5|7085.2|327
1607679600000|2020-12-11 09:40:00|7092.2|7090.4|7090.5|7088.7|7092.8|7090.5|7089.2|7086.9|323
1607679900000|2020-12-11 09:45:00|7090.6|7088.8|7090.3|7087.3|7092.9|7090.6|7088.7|7086.9|303
1607680200000|2020-12-11 09:50:00|7089.8|7088|7086.2|7084.4|7089.9|7088|7085.7|7083.8|297
1607680500000|2020-12-11 09:55:00|7086.1|7084.3|7086.5|7084.7|7087.1|7085.1|7083|7081.2|402
1607680800000|2020-12-11 10:00:00|7086.4|7084.6|7089.1|7087.3|7089.2|7087.4|7084.4|7082.6|374
1607681100000|2020-12-11 10:05:00|7089.2|7087.4|7089.7|7087.9|7090.9|7088.5|7088|7086.2|259
1607681400000|2020-12-11 10:10:00|7089.8|7088|7088.4|7086.6|7090.5|7088.3|7087.7|7085.6|355
1607681700000|2020-12-11 10:15:00|7088.3|7086.5|7092.5|7090.7|7093.6|7091.8|7088.1|7086.3|266
1607682000000|2020-12-11 10:20:00|7092.6|7090.8|7095.4|7093.6|7095.4|7093.6|7091.4|7089.2|305
1607682300000|2020-12-11 10:25:00|7095.3|7093.5|7095.5|7093.7|7098.7|7096.4|7095.2|7093.1|272
1607682600000|2020-12-11 10:30:00|7095.6|7093.8|7089.5|7087.7|7097.8|7095.4|7089.4|7087.6|343
1607682900000|2020-12-11 10:35:00|7089.6|7087.8|7085.4|7083.6|7090.1|7088.3|7085.4|7083.6|318
1607683200000|2020-12-11 10:40:00|7085.3|7083.5|7085.9|7084.1|7086.9|7085.1|7084.4|7082.5|248
1607683500000|2020-12-11 10:45:00|7085.7|7083.9|7086.4|7084.6|7087.8|7085.4|7084.3|7082.4|275
1607683800000|2020-12-11 10:50:00|7086.2|7084.4|7085.3|7083.5|7089.1|7086.7|7085.3|7083.3|232
1607684100000|2020-12-11 10:55:00|7085.2|7083.4|7080.7|7078.9|7085.8|7083.5|7080.4|7078.2|305
1607684400000|2020-12-11 11:00:00|7080.4|7078.6|7084.5|7081.5|7084.5|7082.1|7079.2|7077.2|300
1607684700000|2020-12-11 11:05:00|7083.7|7081.9|7081.9|7078.9|7084.1|7081.9|7078.2|7075.9|394
1607685000000|2020-12-11 11:10:00|7081.8|7078.8|7080|7078.2|7082.4|7080.4|7079.7|7077.9|337
1607685300000|2020-12-11 11:15:00|7080.1|7078.3|7078.4|7076.6|7080.8|7078.5|7078.2|7075.8|352
1607685600000|2020-12-11 11:20:00|7078.5|7076.7|7079.6|7077.8|7081.2|7078.7|7076.3|7074.5|288
1607685900000|2020-12-11 11:25:00|7080.3|7077.3|7080.4|7078.6|7082.1|7080.3|7079.3|7077.2|387
1607686200000|2020-12-11 11:30:00|7079.6|7077.8|7082.8|7081|7083.9|7082.1|7079.6|7077.2|298
1607686500000|2020-12-11 11:35:00|7083|7081.2|7083.5|7081.7|7084.8|7082.4|7080.2|7078.4|262
1607686800000|2020-12-11 11:40:00|7083.4|7081.6|7081.4|7079.6|7084.7|7082.4|7079.5|7077.1|270
1607687100000|2020-12-11 11:45:00|7081.5|7079.7|7082|7080.2|7083.4|7081.6|7081.3|7079.4|307
1607687400000|2020-12-11 11:50:00|7082.2|7080.4|7082.8|7081|7085.3|7082.9|7082|7079.8|342
1607687700000|2020-12-11 11:55:00|7082.9|7081.1|7086.1|7084.3|7086.5|7084.7|7082.8|7080.4|367
1607688000000|2020-12-11 12:00:00|7086.2|7084.4|7085.2|7083.4|7088.5|7086.7|7084.3|7082.5|304
1607688300000|2020-12-11 12:05:00|7084.9|7083.1|7084.1|7082.3|7086.4|7084.6|7083.9|7081.8|259
1607688600000|2020-12-11 12:10:00|7084.2|7082.4|7084.3|7082.5|7084.8|7083|7083.1|7080.8|195
1607688900000|2020-12-11 12:15:00|7084.4|7082.6|7086.4|7084.6|7086.7|7084.9|7083.5|7081.7|224
1607689200000|2020-12-11 12:20:00|7086.3|7084.5|7085.1|7083.3|7087.3|7085.3|7083.7|7081.9|260
1607689500000|2020-12-11 12:25:00|7085|7083.2|7086.4|7084.6|7087.5|7085.7|7084.8|7083|250
1607689800000|2020-12-11 12:30:00|7086.7|7084.9|7083.2|7081.4|7088.1|7085.9|7083.1|7081.3|284
1607690100000|2020-12-11 12:35:00|7083.3|7081.5|7087.2|7085.4|7087.2|7085.4|7083|7081.2|250
1607690400000|2020-12-11 12:40:00|7087.1|7085.3|7085.4|7083.6|7087.6|7085.8|7084.6|7082.8|249
1607690700000|2020-12-11 12:45:00|7085.5|7083.7|7088.6|7086.8|7089.7|7087.9|7085.5|7083.7|303
1607691000000|2020-12-11 12:50:00|7088.5|7086.7|7088.1|7086.3|7091.3|7089.5|7087.3|7085.5|275
1607691300000|2020-12-11 12:55:00|7088|7086.2|7089.8|7088|7089.9|7088.1|7087.7|7085.9|245
1607691600000|2020-12-11 13:00:00|7089.7|7087.9|7090.3|7088.5|7091.8|7090|7089.4|7087.6|327
1607691900000|2020-12-11 13:05:00|7090.2|7088.4|7093.2|7091.4|7094.8|7093|7089.5|7087.7|336
1607692200000|2020-12-11 13:10:00|7093.3|7091.5|7092.9|7091.1|7093.3|7091.5|7089.7|7087.5|366
1607692500000|2020-12-11 13:15:00|7092.6|7090.8|7090.6|7088.8|7092.8|7091|7090.4|7088.6|313
1607692800000|2020-12-11 13:20:00|7090.5|7088.7|7086.8|7085|7090.6|7088.8|7086.2|7084.4|375
1607693100000|2020-12-11 13:25:00|7087.1|7085.3|7088.6|7085.6|7089.4|7087.5|7087|7084.7|237
1607693400000|2020-12-11 13:30:00|7089.1|7086.1|7087.4|7085.6|7091.1|7089.3|7087.1|7085.3|335
1607693700000|2020-12-11 13:35:00|7087.3|7085.5|7089|7087.2|7089.2|7087.4|7085.5|7083.7|265
1607694000000|2020-12-11 13:40:00|7089.1|7087.3|7090.6|7088.8|7092.8|7091|7088.8|7087|285
1607694300000|2020-12-11 13:45:00|7090.7|7088.9|7091.9|7090.1|7094.8|7093|7090.6|7088.8|281
1607694600000|2020-12-11 13:50:00|7092|7090.2|7090|7088.2|7092.2|7090.4|7087.3|7085.5|277
1607694900000|2020-12-11 13:55:00|7090.1|7088.3|7090.7|7088.9|7092.3|7090.5|7088.8|7087|279
1607695200000|2020-12-11 14:00:00|7090.4|7088.6|7088.4|7086.6|7090.9|7089.1|7087.2|7085.4|294
1607695500000|2020-12-11 14:05:00|7088.5|7086.7|7089.2|7087.4|7089.2|7087.4|7086.6|7084.8|263
1607695800000|2020-12-11 14:10:00|7089.1|7087.3|7091|7089.2|7091.4|7089.6|7089.1|7087.3|206
1607696100000|2020-12-11 14:15:00|7091.1|7089.3|7091.5|7089.7|7093.8|7091.4|7089.9|7088.1|362
1607696400000|2020-12-11 14:20:00|7091.6|7089.8|7093.1|7091.3|7095.1|7093.3|7091.6|7089.8|325
1607696700000|2020-12-11 14:25:00|7093|7091.2|7089.5|7087.7|7093|7091.2|7089|7086.7|272
1607697000000|2020-12-11 14:30:00|7089.3|7087.5|7087.3|7085.5|7090.6|7088.8|7086.1|7084.3|388
1607697300000|2020-12-11 14:35:00|7087.2|7085.4|7086|7084.2|7089.5|7087.4|7085.9|7084.1|330
1607697600000|2020-12-11 14:40:00|7086.1|7084.3|7082.4|7080.6|7086.6|7084.7|7082.2|7080.4|433
1607697900000|2020-12-11 14:45:00|7082.3|7080.5|7085.8|7084|7086.7|7084.4|7081.6|7079.8|380
1607698200000|2020-12-11 14:50:00|7085.4|7083.6|7087.7|7085.9|7087.7|7085.9|7084.1|7081.8|369
1607698500000|2020-12-11 14:55:00|7087.6|7085.8|7084.5|7081.5|7088.8|7086.3|7083.7|7081.4|308
1607698800000|2020-12-11 15:00:00|7084.4|7081.4|7082.2|7080.4|7086.4|7084.6|7081.8|7080|337
1607699100000|2020-12-11 15:05:00|7082.3|7080.5|7083.9|7082.1|7085.6|7083.6|7081.5|7079.7|351
1607699400000|2020-12-11 15:10:00|7083.8|7082|7088.1|7086.3|7088.5|7086.7|7082.6|7080.6|390
1607699700000|2020-12-11 15:15:00|7088.2|7086.4|7088.1|7086.3|7088.6|7086.7|7085.1|7083.3|344
1607700000000|2020-12-11 15:20:00|7087.9|7086.1|7089.2|7087.4|7092|7090.2|7086.2|7084.4|355
1607700300000|2020-12-11 15:25:00|7089.3|7087.5|7089|7087.2|7090.6|7088.8|7088.1|7086.3|324
1607700600000|2020-12-11 15:30:00|7088.9|7087.1|7088|7086.2|7090|7088.2|7087.9|7086.1|303
1607700900000|2020-12-11 15:35:00|7087.9|7086.1|7086|7084.2|7087.9|7086.1|7083.9|7081.6|307
1607701200000|2020-12-11 15:40:00|7085.9|7084.1|7086.2|7084.4|7087.2|7085.4|7084.2|7082.4|347
1607701500000|2020-12-11 15:45:00|7086.3|7084.5|7082.8|7081|7087.1|7085.3|7082.5|7080.7|331
1607701800000|2020-12-11 15:50:00|7082.9|7081.1|7080.9|7079.1|7083.4|7081.6|7080.1|7078.3|291
1607702100000|2020-12-11 15:55:00|7081|7079.2|7082.1|7080.3|7083.7|7081.9|7078.4|7076.6|387
1607702400000|2020-12-11 16:00:00|7082.2|7080.4|7080.8|7079|7084.3|7082.5|7080.5|7078.7|333
1607702700000|2020-12-11 16:05:00|7080.7|7078.9|7083.9|7082.1|7085.1|7083.3|7080.3|7078.5|240
1607703000000|2020-12-11 16:10:00|7084|7082.2|7088|7086.2|7088|7086.2|7083.7|7081.9|196
1607703300000|2020-12-11 16:15:00|7087.9|7086.1|7089.8|7088|7089.9|7088.1|7087|7085.2|261
1607703600000|2020-12-11 16:20:00|7089.7|7087.9|7087.4|7085.6|7091.9|7090.1|7086.7|7084.6|249
1607703900000|2020-12-11 16:25:00|7087.5|7085.7|7085.6|7083.8|7088.5|7086.7|7085.6|7083.8|213
1607704200000|2020-12-11 16:30:00|7085.5|7083.7|7084.9|7083.1|7086|7084.2|7084|7082.2|242
1607704500000|2020-12-11 16:35:00|7085|7083.2|7083.9|7082.1|7085.2|7083.4|7083.5|7081.7|193
1607704800000|2020-12-11 16:40:00|7084|7082.2|7084.8|7083|7086.9|7085.1|7083.9|7082.1|239
1607705100000|2020-12-11 16:45:00|7084.9|7083.1|7086.2|7084.4|7086.3|7084.5|7083.3|7081.5|203
1607705400000|2020-12-11 16:50:00|7085.9|7084.1|7085.1|7083.3|7086.9|7085.1|7085|7083.2|223
1607705700000|2020-12-11 16:55:00|7085.3|7083.5|7084.8|7083|7085.5|7083.7|7083.3|7081.3|231
1607706000000|2020-12-11 17:00:00|7084.9|7083.1|7082.7|7080.9|7085.4|7083.2|7082.6|7080.5|234
1607706300000|2020-12-11 17:05:00|7082.6|7080.8|7082.8|7081|7083.6|7081.8|7081.6|7079.8|187
1607706600000|2020-12-11 17:10:00|7082.7|7080.9|7081.8|7080|7083.2|7081.4|7080.7|7078.9|173
1607706900000|2020-12-11 17:15:00|7081.7|7079.9|7080.3|7078.5|7082.1|7080.3|7080|7078.2|159
1607707200000|2020-12-11 17:20:00|7080.2|7078.4|7081.8|7080|7082|7080.2|7079.7|7077.9|225
1607707500000|2020-12-11 17:25:00|7081.9|7080.1|7081|7079.2|7082.1|7080.3|7079.9|7077.7|163
1607707800000|2020-12-11 17:30:00|7080.9|7079.1|7079.4|7077.6|7081|7079.2|7079.4|7077.6|161
1607708100000|2020-12-11 17:35:00|7079.5|7077.7|7078.6|7076.8|7081|7079.2|7078.6|7076.3|175
1607708400000|2020-12-11 17:40:00|7078.7|7076.9|7078.9|7077.1|7079.9|7078.1|7078|7076.2|201
1607708700000|2020-12-11 17:45:00|7079|7077.2|7081.4|7079.6|7081.7|7079.9|7078.4|7076.6|218
1607709000000|2020-12-11 17:50:00|7081.3|7079.5|7080.7|7078.9|7081.8|7080|7080.7|7078.9|101
1607709300000|2020-12-11 17:55:00|7080.8|7079|7081.3|7079.5|7081.8|7080|7079.6|7077.8|180
1607709600000|2020-12-11 18:00:00|7081.2|7079.4|7078.3|7075.3|7081.7|7079.5|7077.5|7075.1|199
1607709900000|2020-12-11 18:05:00|7078.1|7075.1|7078.4|7075.4|7078.5|7075.9|7077.2|7074.9|86
1607710200000|2020-12-11 18:10:00|7078.5|7075.5|7079.3|7076.3|7079.5|7077.1|7077.7|7075.2|79
1607710500000|2020-12-11 18:15:00|7079.4|7076.4|7078.7|7076.9|7080.6|7078.6|7078.6|7076.2|92
1607710800000|2020-12-11 18:20:00|7078.8|7077|7079.5|7076.5|7080|7077.2|7077.9|7076.1|92
1607711100000|2020-12-11 18:25:00|7079.4|7076.4|7080.4|7077.4|7080.6|7078.1|7078.6|7076.2|118
1607711400000|2020-12-11 18:30:00|7080.5|7077.5|7080.3|7077.3|7081.5|7079.1|7079.6|7077.2|144
1607711700000|2020-12-11 18:35:00|7080.4|7077.4|7081.5|7078.5|7081.6|7079.2|7079.9|7077.3|84
1607712000000|2020-12-11 18:40:00|7081.4|7078.4|7081.4|7079.6|7083.5|7080.9|7081|7078.3|144
1607712300000|2020-12-11 18:45:00|7081.3|7079.5|7080.7|7078.9|7081.5|7079.5|7080|7077.8|137
1607712600000|2020-12-11 18:50:00|7080.8|7079|7082.9|7081.1|7083.1|7081.1|7080.7|7078.4|97
1607712900000|2020-12-11 18:55:00|7082.8|7081|7085.6|7082.6|7085.7|7083.2|7082.8|7080.4|143
1607713200000|2020-12-11 19:00:00|7085.5|7082.5|7083.2|7081.4|7086.1|7083.6|7083.2|7080.8|163
1607713500000|2020-12-11 19:05:00|7084|7081|7085.6|7082.6|7085.7|7083.2|7083|7080.8|139
1607713800000|2020-12-11 19:10:00|7085.7|7082.7|7085.3|7082.3|7086.5|7083.6|7084.1|7081.5|139
1607714100000|2020-12-11 19:15:00|7085.2|7082.2|7084.6|7082.8|7085.6|7083.2|7084|7081.5|123
1607714400000|2020-12-11 19:20:00|7084.5|7082.7|7086.4|7083.4|7086.9|7084.5|7084.4|7082.2|140
1607714700000|2020-12-11 19:25:00|7086.5|7083.5|7086.5|7083.5|7086.6|7084.2|7084.9|7082.5|121
1607715000000|2020-12-11 19:30:00|7086.4|7083.4|7088.2|7085.2|7088.3|7085.6|7085.7|7083.3|149
1607715300000|2020-12-11 19:35:00|7088.3|7085.3|7085.5|7083.7|7088.3|7085.3|7084.9|7083.1|118
1607715600000|2020-12-11 19:40:00|7085.6|7083.8|7087.6|7084.6|7088.2|7085.7|7085.3|7082.9|197
1607715900000|2020-12-11 19:45:00|7087.7|7084.7|7088.7|7085.7|7089.4|7087|7087|7084.5|165
1607716200000|2020-12-11 19:50:00|7088|7086.2|7087.1|7085.3|7088.5|7086.3|7086.9|7084.5|110
1607716500000|2020-12-11 19:55:00|7087.4|7085.6|7084.6|7082.8|7087.9|7085.6|7084.6|7082.8|176
1607716800000|2020-12-11 20:00:00|7084.8|7083|7084.9|7083.1|7085.9|7083.4|7083.5|7081.4|106
1607717100000|2020-12-11 20:05:00|7084.8|7083|7086.5|7083.5|7086.7|7084.3|7084.2|7082.1|113
1607717400000|2020-12-11 20:10:00|7086.6|7083.6|7086.5|7083.5|7086.8|7084.5|7085.9|7083.2|93
1607717700000|2020-12-11 20:15:00|7086.6|7083.6|7087.5|7084.5|7088.2|7085.4|7086.4|7083.4|87
1607718000000|2020-12-11 20:20:00|7087.6|7084.6|7086.4|7083.4|7087.6|7084.6|7085.2|7083.1|102
1607718300000|2020-12-11 20:25:00|7086.5|7083.5|7084.1|7082.3|7086.5|7083.6|7084|7081.6|136
1607718600000|2020-12-11 20:30:00|7084.2|7082.4|7083.9|7080.9|7084.9|7082.6|7083.3|7080.6|147
1607718900000|2020-12-11 20:35:00|7084|7081|7084.1|7081.1|7084.7|7082.3|7083|7080.5|149
1607719200000|2020-12-11 20:40:00|7084.2|7081.2|7083.3|7080.3|7084.8|7081.8|7082.1|7080|115
1607719500000|2020-12-11 20:45:00|7083.4|7080.4|7082.6|7079.6|7084|7081.8|7081.1|7078.8|209
1607719800000|2020-12-11 20:50:00|7082.7|7079.7|7083.7|7080.7|7083.8|7080.8|7082|7079.4|110
1607720100000|2020-12-11 20:55:00|7083.8|7080.8|7087.9|7084.9|7087.9|7084.9|7083.1|7080.7|154
1607720400000|2020-12-11 21:00:00|7087.8|7084.8|7087.6|7084.6|7088.9|7085.9|7087.2|7084.4|174
1607720700000|2020-12-11 21:05:00|7087.9|7084.9|7087.5|7084.5|7088.6|7085.6|7086.2|7083.6|165
1607721000000|2020-12-11 21:10:00|7087.6|7084.6|7088.7|7085.7|7089|7086.4|7087.4|7084.4|107
1607721300000|2020-12-11 21:15:00|7088.8|7085.8|7088.8|7085.8|7088.9|7085.9|7088.5|7085.5|89
1607721600000|2020-12-11 21:20:00|7088.7|7085.7|7088.2|7086.4|7089|7086.5|7088.1|7085.6|81
1607721900000|2020-12-11 21:25:00|7088.6|7085.6|7088.6|7085.6|7088.9|7085.9|7088.6|7085.6|65
1607722200000|2020-12-11 21:30:00|7088.7|7085.7|7088.6|7085.6|7088.9|7085.9|7088.5|7085.5|54
1607722500000|2020-12-11 21:35:00|7088.7|7085.7|7088.7|7085.7|7088.9|7085.9|7088.6|7085.6|54
1607722800000|2020-12-11 21:40:00|7088.8|7085.8|7088.7|7085.7|7089|7086|7088.3|7085.3|102
1607723100000|2020-12-11 21:45:00|7088.6|7085.6|7087.5|7084.5|7090.7|7087.7|7085.8|7081.9|249
1607723400000|2020-12-11 21:50:00|7087.6|7084.6|7090.8|7087.8|7091.4|7088.4|7087.1|7084.1|219
1607723700000|2020-12-11 21:55:00|7090.7|7087.7|7089.1|7085.1|7090.9|7087.7|7088.7|7084.7|139
1607893200000|2020-12-13 21:00:00|7098.4|7088.4|7099.5|7089.5|7103.8|7093.8|7097.8|7087.8|56
1607893500000|2020-12-13 21:05:00|7099.1|7089.1|7096.8|7086.8|7100|7090|7096|7086|25
1607893800000|2020-12-13 21:10:00|7096.4|7086.4|7094.8|7084.8|7099.4|7090.4|7094.8|7084.8|43
1607894100000|2020-12-13 21:15:00|7094.6|7084.6|7096.4|7086.4|7096.8|7086.8|7094.6|7084.6|35
1607894400000|2020-12-13 21:20:00|7096|7086|7099.1|7089.1|7102.2|7092.2|7096|7086|45
1607894700000|2020-12-13 21:25:00|7099|7089|7099|7089|7099.4|7089.4|7098.6|7088.6|25
1607895000000|2020-12-13 21:30:00|7098.9|7088.9|7105.8|7099.3|7110.4|7100.4|7098.6|7088.6|38
1607895300000|2020-12-13 21:35:00|7107.4|7100.2|7105.7|7097.3|7111.4|7101.4|7104.8|7097.3|37
1607895600000|2020-12-13 21:40:00|7104.8|7098.2|7111.2|7101.2|7111.6|7101.6|7104.8|7097.3|10
1607895900000|2020-12-13 21:45:00|7111|7101|7105.7|7098.1|7111|7101.3|7100.5|7096.5|81
1607896200000|2020-12-13 21:50:00|7105.6|7097.9|7104.1|7099.1|7105.7|7099.5|7103.5|7097.4|22
1607896500000|2020-12-13 21:55:00|7103.9|7099.3|7104.6|7097.3|7107|7101.5|7103.7|7097.3|49
1607896800000|2020-12-13 22:00:00|7104.8|7098.2|7105.6|7100.1|7107.7|7101.1|7104.5|7097.3|82
1607897100000|2020-12-13 22:05:00|7105.3|7099.7|7104.4|7098|7105.9|7100.8|7103.6|7097.3|173
1607897400000|2020-12-13 22:10:00|7104.3|7097.9|7102.3|7098.3|7104.7|7099.1|7100.3|7096.1|251
1607897700000|2020-12-13 22:15:00|7102.2|7098.2|7102|7098|7102.5|7098.5|7101.5|7097.7|109
1607898000000|2020-12-13 22:20:00|7101.9|7097.9|7102.8|7098.8|7103.2|7099.2|7101.6|7097.8|97
1607898300000|2020-12-13 22:25:00|7102.9|7098.9|7103.1|7099.1|7103.3|7099.3|7102.4|7098.4|93
1607898600000|2020-12-13 22:30:00|7103.3|7099.3|7102.4|7098.4|7103.3|7099.3|7101.5|7097.5|98
1607898900000|2020-12-13 22:35:00|7102.5|7098.5|7102.7|7098.7|7102.8|7098.8|7102.2|7098.2|106
1607899200000|2020-12-13 22:40:00|7102.8|7098.8|7094.9|7090.9|7103.1|7099.1|7094.6|7090.6|176
1607899500000|2020-12-13 22:45:00|7094.8|7090.8|7096.3|7092.3|7096.7|7092.7|7094.7|7090.7|132
1607899800000|2020-12-13 22:50:00|7097.1|7093.1|7097.6|7093.6|7101.1|7097.1|7096.9|7092.9|193
1607900100000|2020-12-13 22:55:00|7097.7|7093.7|7095.9|7091.9|7097.9|7093.9|7095.3|7091.3|113
1607900400000|2020-12-13 23:00:00|7095.8|7091.8|7099.9|7096.9|7100|7097|7093.8|7089.8|324
1607900700000|2020-12-13 23:05:00|7099.8|7096.8|7102.9|7099.9|7103|7100|7098.5|7095.5|168
1607901000000|2020-12-13 23:10:00|7102.8|7099.8|7103.5|7100.5|7104.4|7101.4|7102.4|7099.4|189
1607901300000|2020-12-13 23:15:00|7103.6|7100.6|7103.5|7100.5|7104.5|7101.5|7103.3|7100.3|214
1607901600000|2020-12-13 23:20:00|7103.4|7100.4|7101.7|7098.7|7104.6|7101.9|7101.2|7098.6|244
1607901900000|2020-12-13 23:25:00|7101.6|7098.6|7102.2|7099.2|7103.4|7100.4|7101|7098.4|228
1607902200000|2020-12-13 23:30:00|7102.1|7099.1|7099.4|7097.6|7102.6|7100|7098.9|7096.4|256
1607902500000|2020-12-13 23:35:00|7099.5|7097.7|7100.7|7097.7|7100.9|7098.3|7098.9|7096.5|169
1607902800000|2020-12-13 23:40:00|7100.6|7097.6|7099.3|7096.3|7100.8|7098.3|7097.8|7095.3|147
1607903100000|2020-12-13 23:45:00|7098.9|7097.1|7099.6|7096.6|7099.7|7097.1|7098|7095.5|113
1607903400000|2020-12-13 23:50:00|7099.7|7096.7|7099.7|7096.7|7100.5|7098|7098.9|7096.2|205
1607903700000|2020-12-13 23:55:00|7099.6|7096.6|7099.4|7096.4|7100.6|7097.6|7098.4|7095.7|163
1607904000000|2020-12-14 00:00:00|7099.6|7096.6|7097.5|7094.5|7100.5|7098.2|7096.8|7094.5|237
1607904300000|2020-12-14 00:05:00|7096.8|7095|7095.8|7094|7096.9|7095.1|7092.7|7090.3|205
1607904600000|2020-12-14 00:10:00|7095.9|7094.1|7098.2|7095.2|7098.2|7095.8|7094.4|7092.6|242
1607904900000|2020-12-14 00:15:00|7097.6|7095.8|7099.1|7096.1|7099.5|7097.3|7096.8|7095|259
1607905200000|2020-12-14 00:20:00|7098.5|7096.7|7098.5|7096.7|7099.4|7097|7097.9|7095.5|218
1607905500000|2020-12-14 00:25:00|7098.7|7096.9|7093.1|7091.3|7099|7097.2|7093|7090.5|278
1607905800000|2020-12-14 00:30:00|7093.2|7091.4|7094|7092.2|7095.4|7093.6|7093.2|7091|185
1607906100000|2020-12-14 00:35:00|7093.9|7092.1|7090.5|7088.7|7094.5|7092.2|7090.3|7087.8|188
1607906400000|2020-12-14 00:40:00|7090.7|7088.9|7089|7087.2|7091.2|7089|7088.7|7086.3|199
1607906700000|2020-12-14 00:45:00|7089.1|7087.3|7090.6|7088.8|7091.4|7089|7089.1|7086.9|206
1607907000000|2020-12-14 00:50:00|7090.5|7088.7|7083.8|7080.8|7091.5|7089.3|7083.2|7080.5|369
1607907300000|2020-12-14 00:55:00|7083.7|7080.7|7083.4|7081.6|7085.1|7083.3|7079.5|7077.1|445
1607907600000|2020-12-14 01:00:00|7084|7081|7087.1|7085.3|7088.2|7086.4|7082.9|7080.9|290
1607907900000|2020-12-14 01:05:00|7087.2|7085.4|7087.6|7085.8|7089.5|7087.1|7087|7085.2|218
1607908200000|2020-12-14 01:10:00|7087.7|7085.9|7090.7|7087.7|7091.6|7089.3|7087|7084.8|238
1607908500000|2020-12-14 01:15:00|7090.6|7087.6|7091.8|7090|7093.6|7091.2|7089.8|7087.5|236
1607908800000|2020-12-14 01:20:00|7091.7|7089.9|7091.7|7088.7|7093.2|7091.2|7091.1|7088.5|161
1607909100000|2020-12-14 01:25:00|7091.6|7088.6|7089.9|7086.9|7091.7|7089.2|7088.2|7086|215
1607909400000|2020-12-14 01:30:00|7090|7087|7091.7|7089.9|7092.1|7090.2|7088.9|7086.4|242
1607909700000|2020-12-14 01:35:00|7091.8|7090|7090.7|7088.9|7091.8|7090|7089.9|7088|203
1607910000000|2020-12-14 01:40:00|7090.6|7088.8|7091.7|7089.9|7091.8|7090|7089.6|7087.2|225
1607910300000|2020-12-14 01:45:00|7091.6|7089.8|7091.5|7089.7|7091.9|7089.9|7089.8|7087.4|170
1607910600000|2020-12-14 01:50:00|7091.4|7089.6|7091.1|7089.3|7093.8|7091.8|7091|7089.2|192
1607910900000|2020-12-14 01:55:00|7091|7089.2|7090.4|7088.6|7092.9|7090.6|7089.7|7087.4|204
1607911200000|2020-12-14 02:00:00|7090.3|7088.5|7088.7|7086.9|7090.6|7088.8|7088.7|7086.9|201
1607911500000|2020-12-14 02:05:00|7088.8|7087|7091.5|7088.5|7091.5|7089.5|7088.7|7086.9|169
1607911800000|2020-12-14 02:10:00|7091.3|7088.3|7092.6|7090.8|7095|7092.9|7090.8|7088.3|300
1607912100000|2020-12-14 02:15:00|7092.1|7090.3|7091.1|7089.3|7095.1|7092.8|7091.1|7089.1|206
1607912400000|2020-12-14 02:20:00|7091.2|7089.4|7091.6|7089.8|7092.6|7090.1|7090.6|7088.8|167
1607912700000|2020-12-14 02:25:00|7091.5|7089.7|7091.3|7088.3|7092.4|7090|7090.8|7088.2|145
1607913000000|2020-12-14 02:30:00|7091.4|7088.4|7090.2|7088.4|7091.9|7089.8|7089.1|7087.1|201
1607913300000|2020-12-14 02:35:00|7090.3|7088.5|7087.9|7086.1|7090.5|7088.7|7087.7|7085.4|181
1607913600000|2020-12-14 02:40:00|7087.8|7086|7090.3|7088.5|7090.6|7088.8|7087.8|7085.3|151
1607913900000|2020-12-14 02:45:00|7090.2|7088.4|7092|7090.2|7092.3|7090.5|7090.2|7088.4|149
1607914200000|2020-12-14 02:50:00|7091.9|7090.1|7092.2|7090.4|7092.7|7090.9|7091.3|7089.5|209
1607914500000|2020-12-14 02:55:00|7092.3|7090.5|7092.4|7090.6|7093.5|7091.7|7091.5|7089.7|173
1607914800000|2020-12-14 03:00:00|7092.6|7090.8|7092.9|7091.1|7094.5|7092.2|7092.4|7090.1|150
1607915100000|2020-12-14 03:05:00|7092.8|7091|7093.5|7091.7|7094|7092.2|7090.8|7088.9|208
1607915400000|2020-12-14 03:10:00|7093.1|7091.3|7091.9|7090.1|7093.1|7091.3|7090.8|7088.9|179
1607915700000|2020-12-14 03:15:00|7092.9|7089.9|7094.3|7092.5|7095|7092.5|7091.5|7089.1|227
1607916000000|2020-12-14 03:20:00|7095|7092|7096.1|7093.1|7096.2|7093.8|7092.2|7090.4|221
1607916300000|2020-12-14 03:25:00|7096|7093|7094|7092.2|7096.4|7094.2|7093.6|7091.3|147
1607916600000|2020-12-14 03:30:00|7094.1|7092.3|7095.4|7092.4|7095.8|7094|7093.9|7091.5|167
1607916900000|2020-12-14 03:35:00|7095.5|7092.5|7094.5|7091.5|7095.6|7092.7|7092.8|7090.5|150
1607917200000|2020-12-14 03:40:00|7094.6|7091.6|7093.4|7091.6|7094.9|7093.1|7092.7|7090.5|146
1607917500000|2020-12-14 03:45:00|7093.5|7091.7|7093.6|7091.8|7094.3|7092.2|7092.7|7090.4|165
1607917800000|2020-12-14 03:50:00|7093.7|7091.9|7093.9|7092.1|7094.5|7092.6|7093.6|7091.2|134
1607918100000|2020-12-14 03:55:00|7093.8|7092|7092.9|7091.1|7094.5|7092.2|7092.8|7090.5|126
1607918400000|2020-12-14 04:00:00|7092.8|7091|7093.4|7090.4|7094.8|7093|7092.7|7090.3|137
1607918700000|2020-12-14 04:05:00|7092.7|7090.9|7090.9|7089.1|7092.9|7091.1|7090.8|7088.3|121
1607919000000|2020-12-14 04:10:00|7091|7089.2|7090.3|7087.3|7091|7089.2|7089.7|7087.3|110
1607919300000|2020-12-14 04:15:00|7090.4|7087.4|7088.7|7086.9|7090.6|7088.4|7088.6|7086.8|114
1607919600000|2020-12-14 04:20:00|7088.6|7086.8|7088.8|7087|7089.5|7087.6|7088.6|7086.5|133
1607919900000|2020-12-14 04:25:00|7088.7|7086.9|7087.6|7085.8|7088.9|7087.1|7087.5|7085.7|121
1607920200000|2020-12-14 04:30:00|7087.4|7085.6|7086.8|7085|7087.7|7085.9|7086.7|7084.3|148
1607920500000|2020-12-14 04:35:00|7086.9|7085.1|7085.8|7084|7087.6|7085.8|7085.5|7083.7|173
1607920800000|2020-12-14 04:40:00|7085.7|7083.9|7087.5|7085.7|7087.6|7085.8|7085.7|7083.8|172
1607921100000|2020-12-14 04:45:00|7087.6|7085.8|7086.9|7085.1|7088.3|7086.5|7086.7|7084.9|93
1607921400000|2020-12-14 04:50:00|7086.8|7085|7087.3|7085.5|7087.7|7085.9|7086.8|7085|105
1607921700000|2020-12-14 04:55:00|7087.4|7085.6|7086.7|7084.9|7087.6|7085.6|7085.6|7083.8|134
1607922000000|2020-12-14 05:00:00|7086.8|7085|7085.7|7083.9|7087.3|7085.5|7085.6|7083.8|123
1607922300000|2020-12-14 05:05:00|7085.6|7083.8|7083.6|7081.8|7085.7|7083.9|7083.1|7081|159
1607922600000|2020-12-14 05:10:00|7083.7|7081.9|7085.2|7083.4|7085.3|7083.5|7083|7081.2|165
1607922900000|2020-12-14 05:15:00|7085.3|7083.5|7086.6|7084.8|7087|7085.2|7084.9|7083.1|140
1607923200000|2020-12-14 05:20:00|7086.7|7084.9|7085.8|7084|7086.8|7085|7085.6|7083.6|129
1607923500000|2020-12-14 05:25:00|7085.7|7083.9|7085.8|7084|7086.9|7085|7085.6|7083.8|132
1607923800000|2020-12-14 05:30:00|7085.9|7084.1|7087|7085.2|7088.2|7086.4|7085.8|7084|175
1607924100000|2020-12-14 05:35:00|7086.9|7085.1|7087|7085.2|7087.8|7086|7086.7|7084.9|137
1607924400000|2020-12-14 05:40:00|7087.1|7085.3|7087.9|7086.1|7088.2|7086.4|7086.9|7085.1|102
1607924700000|2020-12-14 05:45:00|7088|7086.2|7089|7087.2|7089.4|7087.6|7087.8|7086|159
1607925000000|2020-12-14 05:50:00|7088.9|7087.1|7091.1|7089.3|7091.6|7089.8|7088.6|7086.8|179
1607925300000|2020-12-14 05:55:00|7091.2|7089.4|7090.3|7088.5|7091.8|7090|7089.4|7087.6|239
1607925600000|2020-12-14 06:00:00|7090.8|7089|7092.8|7091|7092.9|7091.1|7090.3|7088|213
1607925900000|2020-12-14 06:05:00|7092.7|7090.9|7093|7091.2|7093.2|7091.4|7092|7090|230
1607926200000|2020-12-14 06:10:00|7092.8|7091|7092.6|7090.8|7093.8|7092|7092.6|7090.8|132
1607926500000|2020-12-14 06:15:00|7092.7|7090.9|7093.2|7091.4|7094.2|7092|7092.7|7090.7|161
1607926800000|2020-12-14 06:20:00|7093.3|7091.5|7093.7|7091.9|7094|7092.1|7093|7090.9|142
1607927100000|2020-12-14 06:25:00|7093.6|7091.8|7094|7092.2|7095.4|7093.6|7093.5|7091.6|250
1607927400000|2020-12-14 06:30:00|7094.4|7092.6|7094.8|7091.8|7095.4|7093.1|7093.4|7091.3|225
1607927700000|2020-12-14 06:35:00|7094.7|7091.7|7094.1|7092.3|7095.1|7093.1|7093.8|7091.4|196
1607928000000|2020-12-14 06:40:00|7094|7092.2|7093.8|7092|7094.5|7092.3|7093|7090.4|139
1607928300000|2020-12-14 06:45:00|7093.7|7091.9|7095.1|7093.3|7096.1|7093.7|7093.3|7090.8|174
1607928600000|2020-12-14 06:50:00|7095.3|7093.5|7095.3|7093.5|7095.8|7093.7|7094.6|7092.4|133
1607928900000|2020-12-14 06:55:00|7095|7093.2|7096.2|7093.2|7097.2|7094.9|7094.1|7091.6|232
1607929200000|2020-12-14 07:00:00|7096.4|7093.4|7095.1|7093.3|7096.6|7093.8|7093.8|7091.5|270
1607929500000|2020-12-14 07:05:00|7095|7093.2|7096|7094.2|7096.7|7094.3|7095|7092.4|163
1607929800000|2020-12-14 07:10:00|7095.9|7094.1|7095|7093.2|7096.7|7094.3|7093.9|7091.6|192
1607930100000|2020-12-14 07:15:00|7095.1|7093.3|7096.9|7095.1|7097.6|7095.5|7095|7093.2|207
1607930400000|2020-12-14 07:20:00|7097|7095.2|7098.1|7096.3|7098.9|7097.1|7096.4|7094.4|211
1607930700000|2020-12-14 07:25:00|7098|7096.2|7098.9|7097.1|7099.6|7097.8|7097.8|7096|171
1607931000000|2020-12-14 07:30:00|7099|7097.2|7100.1|7098.3|7101.2|7099.4|7098.9|7097.1|200
1607931300000|2020-12-14 07:35:00|7100.2|7098.4|7102.7|7099.7|7103.2|7100.8|7099.9|7098.1|301
1607931600000|2020-12-14 07:40:00|7102.8|7099.8|7102.6|7100.8|7102.9|7101|7101.3|7099.3|262
1607931900000|2020-12-14 07:45:00|7102.7|7100.9|7103.9|7100.9|7104.9|7102.6|7102.4|7100.6|247
1607932200000|2020-12-14 07:50:00|7103.8|7100.8|7100.8|7099|7103.9|7101.9|7098.8|7097|277
1607932500000|2020-12-14 07:55:00|7100.9|7099.1|7101.8|7100|7103.6|7101.8|7100.9|7098.5|327
1607932800000|2020-12-14 08:00:00|7101.9|7100.1|7104.8|7103|7107.5|7105.7|7101.8|7100|331
1607933100000|2020-12-14 08:05:00|7104.9|7103.1|7105.1|7103.3|7105.2|7103.4|7101.4|7099.6|294
1607933400000|2020-12-14 08:10:00|7105|7103.2|7107.9|7106.1|7108.3|7106.5|7103.8|7102|309
1607933700000|2020-12-14 08:15:00|7108|7106.2|7106.9|7105.1|7110.1|7108.3|7105.2|7103.4|337
1607934000000|2020-12-14 08:20:00|7106.8|7105|7105.1|7103.3|7106.9|7105.1|7103.7|7101.9|289
1607934300000|2020-12-14 08:25:00|7105.2|7103.4|7102.8|7101|7106|7104.2|7101.4|7099.6|292
1607934600000|2020-12-14 08:30:00|7102.9|7101.1|7101.3|7099.5|7104.5|7102.7|7100.7|7098.9|263
1607934900000|2020-12-14 08:35:00|7101.2|7099.4|7103|7101.2|7103|7101.2|7100|7098.2|273
1607935200000|2020-12-14 08:40:00|7103.4|7101.6|7103.8|7102|7104.5|7102.7|7101.3|7099.5|301
1607935500000|2020-12-14 08:45:00|7103.9|7102.1|7106.5|7104.7|7106.8|7105|7102.2|7100.4|240
1607935800000|2020-12-14 08:50:00|7106.4|7104.6|7106|7104.2|7107.1|7105.3|7105.2|7102.7|201
1607936100000|2020-12-14 08:55:00|7106.1|7104.3|7106.6|7104.8|7107.3|7105.5|7103.5|7101.7|272
1607936400000|2020-12-14 09:00:00|7106.5|7104.7|7109.2|7107.4|7110.8|7108.5|7106.4|7104.6|308
1607936700000|2020-12-14 09:05:00|7109.9|7106.9|7108.1|7106.3|7111.2|7108.8|7107.9|7105.6|217
1607937000000|2020-12-14 09:10:00|7108|7106.2|7108.2|7106.4|7110.6|7108.4|7107.3|7105.5|244
1607937300000|2020-12-14 09:15:00|7108.7|7106.9|7109.4|7107.6|7110.2|7108.4|7108.1|7106.3|238
1607937600000|2020-12-14 09:20:00|7109.6|7107.8|7108.9|7107.1|7111.5|7109.3|7108.3|7106.5|227
1607937900000|2020-12-14 09:25:00|7108.8|7107|7107.8|7106|7109.2|7107.4|7106.8|7104.5|257
1607938200000|2020-12-14 09:30:00|7107.9|7106.1|7109.9|7108.1|7112.3|7110.4|7107.7|7105.9|284
1607938500000|2020-12-14 09:35:00|7110|7108.2|7111.8|7110|7112.8|7110.7|7109.7|7107.5|277
1607938800000|2020-12-14 09:40:00|7111.7|7109.9|7114.6|7111.6|7114.6|7112.1|7111|7108.7|256
1607939100000|2020-12-14 09:45:00|7114.1|7112.3|7112.5|7110.7|7114.7|7112.3|7112.3|7109.9|202
1607939400000|2020-12-14 09:50:00|7113.2|7110.2|7111.5|7109.7|7113.6|7111.1|7110.8|7109|289
1607939700000|2020-12-14 09:55:00|7111.6|7109.8|7114|7112.2|7114.8|7112.5|7111.5|7109.7|219
1607940000000|2020-12-14 10:00:00|7114.1|7112.3|7116.1|7114.3|7116.6|7114.3|7112.6|7110.6|267
1607940300000|2020-12-14 10:05:00|7116|7114.2|7119.1|7117.3|7120.7|7118.5|7115.9|7114.1|288
1607940600000|2020-12-14 10:10:00|7119.2|7117.4|7119.7|7116.7|7121.6|7119.4|7118.5|7115.5|292
1607940900000|2020-12-14 10:15:00|7119|7117.2|7116.6|7113.6|7119.5|7117.2|7115.8|7113.5|263
1607941200000|2020-12-14 10:20:00|7117|7114|7112.8|7111|7117|7115.2|7112.5|7110.7|278
1607941500000|2020-12-14 10:25:00|7112.7|7110.9|7110.8|7109|7113|7111.2|7110.5|7108.4|229
1607941800000|2020-12-14 10:30:00|7110.7|7108.9|7109.9|7108.1|7111.8|7110|7109.5|7107.4|237
1607942100000|2020-12-14 10:35:00|7110|7108.2|7112|7110.2|7112.8|7110.4|7109.8|7108|226
1607942400000|2020-12-14 10:40:00|7112.1|7110.3|7108.3|7106.5|7112.2|7110.4|7108.1|7105.6|232
1607942700000|2020-12-14 10:45:00|7108.4|7106.6|7107|7105.2|7108.8|7106.9|7106.6|7104.3|214
1607943000000|2020-12-14 10:50:00|7106.9|7105.1|7108.4|7105.4|7108.5|7106|7105.9|7103.4|180
1607943300000|2020-12-14 10:55:00|7108.5|7105.5|7110.8|7109|7111.5|7109.1|7107.9|7105.2|229
1607943600000|2020-12-14 11:00:00|7110.4|7108.6|7111.9|7110.1|7113.7|7111.9|7110.1|7108.3|302
1607943900000|2020-12-14 11:05:00|7112|7110.2|7108.9|7107.1|7112.2|7110.4|7108.7|7106.3|237
1607944200000|2020-12-14 11:10:00|7108.8|7107|7109.4|7107.6|7109.6|7107.8|7108.2|7106.1|187
1607944500000|2020-12-14 11:15:00|7109.3|7107.5|7109.4|7106.4|7109.7|7107.7|7108.6|7106.4|140
1607944800000|2020-12-14 11:20:00|7108.8|7107|7110.9|7109.1|7112.4|7110.2|7108.7|7106.9|207
1607945100000|2020-12-14 11:25:00|7111|7109.2|7113.4|7110.4|7113.4|7111.1|7110.8|7108.4|192
1607945400000|2020-12-14 11:30:00|7113.5|7110.5|7113.2|7111.4|7113.5|7111.4|7111.6|7109.4|160
1607945700000|2020-12-14 11:35:00|7113.1|7111.3|7111.8|7110|7113.6|7111.8|7111.8|7109.5|157
1607946000000|2020-12-14 11:40:00|7112.3|7110.5|7115.4|7112.4|7115.5|7113.1|7112.3|7110.5|158
1607946300000|2020-12-14 11:45:00|7115.5|7112.5|7115.4|7112.4|7115.9|7114.1|7114.3|7112.3|160
1607946600000|2020-12-14 11:50:00|7115.3|7112.3|7111.7|7109.9|7115.5|7113.7|7111.7|7109.5|166
1607946900000|2020-12-14 11:55:00|7111.6|7109.8|7111.4|7109.6|7112.6|7110.8|7110.2|7108.4|219
1607947200000|2020-12-14 12:00:00|7111.7|7109.9|7109.7|7107.9|7113.7|7111.9|7109.6|7107.8|217
1607947500000|2020-12-14 12:05:00|7109.8|7108|7110|7108.2|7111.2|7109.4|7108.9|7107.1|193
1607947800000|2020-12-14 12:10:00|7109.9|7108.1|7109.8|7108|7110.7|7108.9|7108.1|7106.3|203
1607948100000|2020-12-14 12:15:00|7109.9|7108.1|7110.2|7108.4|7110.7|7108.9|7109.1|7107.3|178
1607948400000|2020-12-14 12:20:00|7110.1|7108.3|7109.6|7107.8|7110.9|7109.1|7109.5|7107.4|176
1607948700000|2020-12-14 12:25:00|7109.7|7107.9|7110.9|7109.1|7111.5|7109.7|7109.5|7107.4|163
1607949000000|2020-12-14 12:30:00|7111|7109.2|7112|7110.2|7112.3|7110.5|7110.7|7108.9|169
1607949300000|2020-12-14 12:35:00|7111.9|7110.1|7117|7115.2|7118|7116.2|7111.7|7109.9|302
1607949600000|2020-12-14 12:40:00|7117.2|7115.4|7117|7115.2|7117.6|7115.6|7114.8|7113|345
1607949900000|2020-12-14 12:45:00|7116.9|7115.1|7114|7112.2|7117.2|7115.4|7114|7112.2|210
1607950200000|2020-12-14 12:50:00|7114.1|7112.3|7115.6|7113.8|7115.7|7113.9|7113.9|7112.1|178
1607950500000|2020-12-14 12:55:00|7115.7|7113.9|7114|7112.2|7115.7|7113.9|7113.2|7111.4|206
1607950800000|2020-12-14 13:00:00|7114.1|7112.3|7112.8|7111|7114.7|7112.9|7112.2|7110.4|311
1607951100000|2020-12-14 13:05:00|7112.7|7110.9|7112|7110.2|7113.8|7112|7111.2|7109.4|201
1607951400000|2020-12-14 13:10:00|7112.1|7110.3|7112.9|7111.1|7113.9|7112.1|7111.1|7109.3|195
1607951700000|2020-12-14 13:15:00|7113|7111.2|7114.9|7113.1|7115.1|7113.3|7112.3|7110.5|279
1607952000000|2020-12-14 13:20:00|7115|7113.2|7113.7|7111.9|7115.1|7113.3|7112.7|7110.9|264
1607952300000|2020-12-14 13:25:00|7113.6|7111.8|7112.1|7110.3|7114.1|7112.3|7110.6|7108.8|196
1607952600000|2020-12-14 13:30:00|7112.5|7110.7|7111.7|7109.9|7112.6|7110.8|7109.6|7107.8|200
1607952900000|2020-12-14 13:35:00|7111.6|7109.8|7108.7|7106.9|7112.7|7110.9|7108.5|7106.7|222
1607953200000|2020-12-14 13:40:00|7108.8|7107|7109|7107.2|7109.5|7107.7|7107.5|7105.7|255
1607953500000|2020-12-14 13:45:00|7109.2|7107.4|7110.7|7108.9|7113.6|7111.8|7109.2|7107.4|259
1607953800000|2020-12-14 13:50:00|7110.8|7109|7113.5|7111.7|7113.8|7112|7110.5|7108.7|252
1607954100000|2020-12-14 13:55:00|7113.6|7111.8|7115.3|7113.5|7116.5|7114.7|7113.3|7111.5|269
1607954400000|2020-12-14 14:00:00|7115|7113.2|7117.3|7115.5|7118|7116.2|7113.6|7111.8|323
1607954700000|2020-12-14 14:05:00|7117.7|7115.9|7116.9|7115.1|7118.6|7116.8|7116.5|7114.7|245
1607955000000|2020-12-14 14:10:00|7117|7115.2|7117.8|7116|7119.4|7117.6|7117|7115.2|245
1607955300000|2020-12-14 14:15:00|7117.9|7116.1|7114.8|7113|7118.6|7116.8|7114.4|7112.6|278
1607955600000|2020-12-14 14:20:00|7114.9|7113.1|7114.7|7112.9|7115.2|7113.4|7113.2|7111.4|239
1607955900000|2020-12-14 14:25:00|7114.6|7112.8|7114.4|7112.6|7116.4|7114.6|7113.8|7112|236
1607956200000|2020-12-14 14:30:00|7114.5|7112.7|7118|7116.2|7118.2|7116.4|7112.4|7110.6|337
1607956500000|2020-12-14 14:35:00|7118.1|7116.3|7119.5|7117.7|7119.6|7117.8|7114|7112.2|260
1607956800000|2020-12-14 14:40:00|7119.1|7117.3|7114.8|7113|7119.1|7117.3|7113.6|7111.8|272
1607957100000|2020-12-14 14:45:00|7114.7|7112.9|7112.9|7111.1|7115.6|7113.8|7112.3|7110.5|338
1607957400000|2020-12-14 14:50:00|7112.8|7111|7112|7110.2|7114.1|7112.3|7110.7|7108.9|373
1607957700000|2020-12-14 14:55:00|7111.9|7110.1|7116.6|7114.8|7117.1|7115.3|7110.9|7109.1|368
1607958000000|2020-12-14 15:00:00|7116.4|7114.6|7116.6|7114.8|7117.4|7115.6|7114.4|7112.6|379
1607958300000|2020-12-14 15:05:00|7116.3|7114.5|7107.9|7106.1|7116.6|7114.8|7107.5|7105.7|393
1607958600000|2020-12-14 15:10:00|7107.8|7106|7106.6|7104.8|7109.3|7107.5|7104.6|7102.8|470
1607958900000|2020-12-14 15:15:00|7106.5|7104.7|7102.4|7100.6|7106.5|7104.7|7102.1|7100.3|520
1607959200000|2020-12-14 15:20:00|7102.2|7100.4|7102.3|7100.5|7103.1|7101.3|7099.6|7097.8|377
1607959500000|2020-12-14 15:25:00|7102.4|7100.6|7104.8|7103|7104.8|7103|7100.6|7098.8|343
1607959800000|2020-12-14 15:30:00|7104.5|7102.7|7102.6|7100.8|7104.8|7103|7101.6|7099.8|296
1607960100000|2020-12-14 15:35:00|7102.7|7100.9|7100|7098.2|7103.4|7101.6|7099.9|7098.1|303
1607960400000|2020-12-14 15:40:00|7100.3|7098.5|7096.4|7094.6|7100.4|7098.6|7096|7094.2|324
1607960700000|2020-12-14 15:45:00|7096.1|7094.3|7094.7|7092.9|7098.5|7096.3|7092.9|7091.1|392
1607961000000|2020-12-14 15:50:00|7094.8|7093|7095|7093.2|7096.7|7094.9|7091.8|7090|347
1607961300000|2020-12-14 15:55:00|7094.8|7093|7084.8|7083|7094.9|7093.1|7083.6|7081.8|448
1607961600000|2020-12-14 16:00:00|7084.9|7083.1|7085.9|7084.1|7087.2|7085.4|7083.6|7081.8|325
1607961900000|2020-12-14 16:05:00|7085.8|7084|7083.9|7082.1|7086.1|7084.3|7083.9|7082.1|252
1607962200000|2020-12-14 16:10:00|7084|7082.2|7086.9|7085.1|7087|7085.2|7083.7|7081.9|225
1607962500000|2020-12-14 16:15:00|7087|7085.2|7087.9|7086.1|7088|7086.2|7085.9|7084.1|206
1607962800000|2020-12-14 16:20:00|7087.8|7086|7087.7|7085.9|7088|7086.2|7085.9|7084.1|189
1607963100000|2020-12-14 16:25:00|7087.8|7086|7081.5|7079.7|7087.8|7086|7081.5|7079.7|276
1607963400000|2020-12-14 16:30:00|7081.6|7079.8|7081.2|7079.4|7081.9|7080.1|7077.5|7075.7|352
1607963700000|2020-12-14 16:35:00|7081.3|7079.5|7080.4|7078.6|7083.5|7081.7|7080.4|7078.6|209
1607964000000|2020-12-14 16:40:00|7080.5|7078.7|7080.7|7078.9|7081.9|7080.1|7079|7077.2|244
1607964300000|2020-12-14 16:45:00|7080.8|7079|7082.2|7080.4|7082.4|7080.6|7079.7|7077.9|214
1607964600000|2020-12-14 16:50:00|7082.3|7080.5|7082|7080.2|7082.8|7081|7081|7079.2|224
1607964900000|2020-12-14 16:55:00|7081.9|7080.1|7079.9|7078.1|7081.9|7080.1|7079.8|7078|209
1607965200000|2020-12-14 17:00:00|7079.8|7078|7082.4|7080.6|7083.2|7081.4|7079.4|7077.6|266
1607965500000|2020-12-14 17:05:00|7082.5|7080.7|7087.9|7084.9|7087.9|7084.9|7082.3|7080.5|208
1607965800000|2020-12-14 17:10:00|7087.3|7085.5|7087.3|7085.5|7089.1|7087.3|7086.7|7084.9|202
1607966100000|2020-12-14 17:15:00|7087.1|7085.3|7085.9|7084.1|7088.6|7086.8|7085.9|7084.1|273
1607966400000|2020-12-14 17:20:00|7086|7084.2|7086.9|7085.1|7087.3|7085.5|7085|7083.2|293
1607966700000|2020-12-14 17:25:00|7087|7085.2|7088.1|7086.3|7088.8|7087|7085.7|7083.9|212
1607967000000|2020-12-14 17:30:00|7088.2|7086.4|7088.1|7086.3|7088.8|7087|7087|7085.2|199
1607967300000|2020-12-14 17:35:00|7088.3|7086.5|7087.1|7085.3|7089.6|7087.8|7086.8|7085|212
1607967600000|2020-12-14 17:40:00|7087.2|7085.4|7086.4|7084.6|7087.2|7085.4|7085.4|7083.6|212
1607967900000|2020-12-14 17:45:00|7086.5|7084.7|7086.9|7085.1|7088.1|7086.3|7086.1|7084.3|155
1607968200000|2020-12-14 17:50:00|7087|7085.2|7089.2|7087.4|7089.3|7087.5|7086.9|7085.1|142
1607968500000|2020-12-14 17:55:00|7089.1|7087.3|7090.1|7087.1|7090.1|7087.8|7087.8|7085.5|165
1607968800000|2020-12-14 18:00:00|7090|7087|7091.4|7089.6|7092.4|7090.3|7089.6|7087|161
1607969100000|2020-12-14 18:05:00|7091.5|7089.7|7087.3|7085.5|7091.5|7089.7|7086.9|7084.6|185
1607969400000|2020-12-14 18:10:00|7087.2|7085.4|7087.9|7086.1|7088.7|7086.9|7086.7|7084.7|132
1607969700000|2020-12-14 18:15:00|7088|7086.2|7087.9|7086.1|7088.5|7086.3|7087|7084.6|113
1607970000000|2020-12-14 18:20:00|7088|7086.2|7087|7085.2|7088.7|7086.4|7087|7084.6|87
1607970300000|2020-12-14 18:25:00|7087.1|7085.3|7086.6|7083.6|7087.6|7085.8|7085.9|7083.6|119
1607970600000|2020-12-14 18:30:00|7085.9|7084.1|7087.3|7085.5|7088|7086.2|7085.8|7083.6|92
1607970900000|2020-12-14 18:35:00|7087.2|7085.4|7087.8|7086|7088|7086.2|7087|7084.6|80
1607971200000|2020-12-14 18:40:00|7087.9|7086.1|7085.8|7084|7088.8|7087|7085.8|7084|103
1607971500000|2020-12-14 18:45:00|7085.9|7084.1|7083.2|7081.4|7085.9|7084.1|7081.9|7080.1|158
1607971800000|2020-12-14 18:50:00|7083.8|7080.8|7084.7|7081.7|7084.9|7082.5|7082.8|7080.5|116
1607972100000|2020-12-14 18:55:00|7084.8|7081.8|7085.5|7083.7|7086.2|7083.8|7084|7081.7|142
1607972400000|2020-12-14 19:00:00|7085.6|7083.8|7087.2|7085.4|7088.3|7086|7085.1|7082.8|183
1607972700000|2020-12-14 19:05:00|7087.4|7085.6|7088.1|7086.3|7089.5|7087.6|7087.4|7085.4|152
1607973000000|2020-12-14 19:10:00|7088|7086.2|7087.2|7085.4|7089.9|7087.4|7087|7085.2|109
1607973300000|2020-12-14 19:15:00|7087|7085.2|7087.2|7085.4|7087.9|7085.5|7086|7083.5|137
1607973600000|2020-12-14 19:20:00|7087.1|7085.3|7089|7087.2|7089|7087.2|7087|7084.7|101
1607973900000|2020-12-14 19:25:00|7088.9|7087.1|7088|7086.2|7090.1|7088.3|7088|7085.6|125
1607974200000|2020-12-14 19:30:00|7087.7|7085.9|7086.7|7084.9|7090.8|7088.9|7086.6|7084.8|152
1607974500000|2020-12-14 19:35:00|7087.2|7084.2|7088.1|7086.3|7088.2|7086.4|7086.3|7084.2|154
1607974800000|2020-12-14 19:40:00|7088.2|7086.4|7089.1|7087.3|7089.7|7087.3|7087.2|7085.4|128
1607975100000|2020-12-14 19:45:00|7089|7087.2|7090.1|7088.3|7090.6|7088.4|7088.2|7086.4|86
1607975400000|2020-12-14 19:50:00|7090.2|7088.4|7089.9|7088.1|7090.9|7088.6|7089.1|7087.2|111
1607975700000|2020-12-14 19:55:00|7089.8|7088|7093.1|7090.1|7093.2|7090.9|7089.7|7087.9|223
1607976000000|2020-12-14 20:00:00|7092.8|7089.8|7090.6|7088.8|7092.8|7091|7090|7087.5|156
1607976300000|2020-12-14 20:05:00|7090.5|7088.7|7089|7087.2|7091.9|7090|7088.8|7086.5|132
1607976600000|2020-12-14 20:10:00|7089.1|7087.3|7089.6|7086.6|7089.7|7087.8|7088.7|7086.5|97
1607976900000|2020-12-14 20:15:00|7089.5|7086.5|7088.6|7085.6|7089.6|7087.4|7087.9|7085.5|104
1607977200000|2020-12-14 20:20:00|7088.7|7085.7|7087.4|7085.6|7089.4|7087.1|7087.3|7084.9|145
1607977500000|2020-12-14 20:25:00|7087.5|7085.7|7087.5|7084.5|7088.7|7086.3|7086.8|7084.4|131
1607977800000|2020-12-14 20:30:00|7087.4|7084.4|7085|7083.2|7087.5|7085.2|7084.3|7082.5|90
1607978100000|2020-12-14 20:35:00|7085.1|7083.3|7084.8|7083|7085.7|7083.9|7084|7082|145
1607978400000|2020-12-14 20:40:00|7084.7|7082.9|7080.5|7078.7|7085|7083|7080.4|7078.4|187
1607978700000|2020-12-14 20:45:00|7080.6|7078.8|7081.8|7080|7082.8|7080.4|7079.9|7077.5|138
1607979000000|2020-12-14 20:50:00|7082.5|7079.5|7083.4|7080.4|7083.6|7081.2|7080.7|7078.3|154
1607979300000|2020-12-14 20:55:00|7083.5|7080.5|7082.5|7079.5|7084.1|7081.6|7081.4|7079.2|185
1607979600000|2020-12-14 21:00:00|7082.4|7079.4|7084.6|7081.6|7085.5|7083.1|7082.4|7079.4|143
1607979900000|2020-12-14 21:05:00|7084.5|7081.5|7085.2|7082.2|7085.8|7083.4|7083.9|7081.4|119
1607980200000|2020-12-14 21:10:00|7085.3|7082.3|7084.7|7081.7|7085.5|7083.1|7083.8|7081.4|116
1607980500000|2020-12-14 21:15:00|7084|7082.2|7083.1|7081.3|7084.1|7082.3|7083|7080.9|74
1607980800000|2020-12-14 21:20:00|7083.2|7081.4|7084.6|7081.6|7084.8|7081.8|7083.2|7081.3|100
1607981100000|2020-12-14 21:25:00|7084.5|7081.5|7084.4|7082.6|7085.6|7083.2|7083.8|7081.2|88
1607981400000|2020-12-14 21:30:00|7084.5|7082.7|7082.6|7079.6|7084.7|7082.9|7081.8|7079.4|131
1607981700000|2020-12-14 21:35:00|7082.7|7079.7|7083.5|7080.5|7083.9|7081.5|7082|7079.7|117
1607982000000|2020-12-14 21:40:00|7083.4|7080.4|7082.4|7079.4|7083.5|7080.7|7081.7|7079.3|61
1607982300000|2020-12-14 21:45:00|7082.5|7079.5|7082.2|7079.2|7082.6|7080|7081.4|7079|98
1607982600000|2020-12-14 21:50:00|7082.3|7079.3|7082.4|7079.4|7082.5|7079.5|7082|7079|79
1607982900000|2020-12-14 21:55:00|7082.5|7079.5|7082.6|7079.1|7083.3|7080.3|7081.2|7078.7|172
1607983200000|2020-12-14 22:00:00|7083.1|7078.9|7082.1|7079.1|7084.7|7080.7|7082.1|7078.9|31
1607983500000|2020-12-14 22:05:00|7082.7|7079.7|7083|7080|7083.8|7080.8|7082.3|7079.1|90
1607983800000|2020-12-14 22:10:00|7082.8|7079.8|7082.8|7079.8|7083.3|7080.2|7082.6|7079.4|118
1607984100000|2020-12-14 22:15:00|7082.9|7079.7|7083|7079.9|7083.4|7080.1|7082.6|7079.6|81
1607984400000|2020-12-14 22:20:00|7082.9|7080|7083.2|7080|7083.6|7080.1|7082.5|7079.2|86
1607984700000|2020-12-14 22:25:00|7083|7080.2|7082.7|7079.6|7083.6|7080.3|7082.6|7079.5|91
1607985000000|2020-12-14 22:30:00|7082.4|7079.1|7082.8|7079.1|7083|7079.3|7082.2|7078.6|113
1607985300000|2020-12-14 22:35:00|7082.6|7079.4|7082.8|7079.2|7083.1|7079.7|7082.2|7079|97
1607985600000|2020-12-14 22:40:00|7082.7|7079.1|7082.9|7079.1|7083.1|7079.4|7082.2|7079|105
1607985900000|2020-12-14 22:45:00|7082.4|7079.4|7082.8|7079|7083|7079.6|7082.2|7078.7|140
1607986200000|2020-12-14 22:50:00|7082.9|7079.1|7081.9|7078.9|7083|7079.5|7081.7|7078|139
1607986500000|2020-12-14 22:55:00|7082|7079|7081.7|7078.7|7082.1|7079|7081.1|7078.1|92
1607986800000|2020-12-14 23:00:00|7081.6|7078.6|7080.9|7077.9|7081.9|7078.9|7080.9|7077.9|223
1607987100000|2020-12-14 23:05:00|7081.1|7078.1|7082.7|7079.7|7084|7081|7080.8|7077.8|243
1607987400000|2020-12-14 23:10:00|7082.6|7079.6|7083.5|7080.5|7083.9|7080.9|7082.6|7079.6|147
1607987700000|2020-12-14 23:15:00|7083.6|7080.6|7085.5|7082.5|7086.3|7083.3|7083.2|7080.2|156
1607988000000|2020-12-14 23:20:00|7085.6|7082.6|7085.2|7082.2|7085.6|7083.3|7084.5|7081.9|118
1607988300000|2020-12-14 23:25:00|7084.5|7082.7|7083.6|7080.6|7085.3|7082.8|7082|7079.4|137
1607988600000|2020-12-14 23:30:00|7083.5|7080.5|7087.2|7084.2|7087.4|7085|7083.2|7080.5|119
1607988900000|2020-12-14 23:35:00|7087.1|7084.1|7087.4|7084.4|7089.7|7087.4|7085.8|7083.4|180
1607989200000|2020-12-14 23:40:00|7087.5|7084.5|7083.8|7082|7087.6|7085.2|7082.7|7080.2|238
1607989500000|2020-12-14 23:45:00|7083.7|7081.9|7082.8|7081|7085.6|7083.1|7082.7|7080.4|169
1607989800000|2020-12-14 23:50:00|7082.9|7081.1|7083.9|7080.9|7084.4|7082|7082.2|7079.9|192
1607990100000|2020-12-14 23:55:00|7084|7081|7085.5|7082.5|7086.5|7084.2|7083.7|7080.9|119
1607990400000|2020-12-15 00:00:00|7085.7|7083.9|7089.9|7088.1|7090.9|7088.5|7085|7082.4|292
1607990700000|2020-12-15 00:05:00|7090.4|7087.4|7090.8|7087.8|7093.8|7091.4|7089.2|7086.9|227
1607991000000|2020-12-15 00:10:00|7090.7|7087.7|7088.5|7085.5|7092.5|7090.1|7087.8|7085.5|235
1607991300000|2020-12-15 00:15:00|7088.6|7085.6|7088.5|7085.5|7089.9|7087.3|7087.4|7085.3|186
1607991600000|2020-12-15 00:20:00|7088.6|7085.6|7090.1|7087.1|7090.5|7088.1|7088.4|7085.5|126
1607991900000|2020-12-15 00:25:00|7090.2|7087.2|7090.3|7087.3|7090.9|7088.9|7089.3|7086.8|130
1607992200000|2020-12-15 00:30:00|7090.2|7087.2|7090.1|7088.3|7092.6|7089.6|7089.8|7087|146
1607992500000|2020-12-15 00:35:00|7090|7088.2|7089.5|7086.5|7091.6|7089.2|7088.7|7086.3|224
1607992800000|2020-12-15 00:40:00|7089.6|7086.6|7086.8|7085|7090.5|7088.2|7086.7|7084.4|175
1607993100000|2020-12-15 00:45:00|7087.5|7084.5|7087.8|7086|7088.5|7086.1|7084.8|7083|176
1607993400000|2020-12-15 00:50:00|7087.7|7085.9|7086.3|7083.3|7088.2|7086.1|7085.9|7083.3|228
1607993700000|2020-12-15 00:55:00|7085.7|7083.9|7082.8|7081|7086.4|7084.1|7082.6|7080.8|259
1607994000000|2020-12-15 01:00:00|7083.6|7081.8|7084|7082.2|7085.4|7083.5|7082.9|7080.8|240
1607994300000|2020-12-15 01:05:00|7083.9|7082.1|7086|7084.2|7086.5|7084.3|7083.9|7081.7|144
1607994600000|2020-12-15 01:10:00|7086.1|7084.3|7087.9|7086.1|7088.9|7086.6|7085.7|7083.9|178
1607994900000|2020-12-15 01:15:00|7087.8|7086|7087|7085.2|7088.3|7086.3|7086.5|7084.5|181
1607995200000|2020-12-15 01:20:00|7086.8|7085|7089|7087.2|7089.7|7087.8|7086.8|7084.6|192
1607995500000|2020-12-15 01:25:00|7088.9|7087.1|7087.2|7085.4|7089.4|7087.2|7085.1|7083.3|193
1607995800000|2020-12-15 01:30:00|7087.9|7084.9|7084.4|7082.6|7087.9|7085.6|7083.1|7080.9|284
1607996100000|2020-12-15 01:35:00|7084.3|7082.5|7081.8|7080|7085.6|7083.3|7081.7|7079.8|195
1607996400000|2020-12-15 01:40:00|7081.7|7079.9|7075.9|7074.1|7082.4|7080|7073.6|7071.1|350
1607996700000|2020-12-15 01:45:00|7075.7|7073.9|7075.9|7074.1|7076.5|7074.1|7071.4|7069.1|317
1607997000000|2020-12-15 01:50:00|7076.2|7073.2|7078|7076.2|7078.7|7076.9|7074|7072.2|245
1607997300000|2020-12-15 01:55:00|7078.1|7076.3|7082.6|7079.6|7083.4|7080.4|7077.7|7075.9|241
1607997600000|2020-12-15 02:00:00|7082.5|7079.5|7081.6|7079.8|7083.7|7081|7080.6|7078.2|254
1607997900000|2020-12-15 02:05:00|7081.5|7079.7|7082.7|7080.9|7084.9|7083.1|7081.1|7079|239
1607998200000|2020-12-15 02:10:00|7082.6|7080.8|7081.9|7080.1|7083.4|7081.3|7080.9|7078.9|283
1607998500000|2020-12-15 02:15:00|7082|7080.2|7081.1|7079.3|7083.1|7080.9|7080.9|7078.9|241
1607998800000|2020-12-15 02:20:00|7081.2|7079.4|7081.1|7078.1|7082.6|7080.8|7079.3|7076.9|264
1607999100000|2020-12-15 02:25:00|7081|7078|7078.9|7077.1|7081.5|7079|7078.1|7075.8|290
1607999400000|2020-12-15 02:30:00|7078.8|7077|7080.9|7079.1|7082.1|7079.9|7078.4|7076.6|267
1607999700000|2020-12-15 02:35:00|7081|7079.2|7082.6|7079.6|7082.6|7080.3|7080.2|7078.1|178
1608000000000|2020-12-15 02:40:00|7082.5|7079.5|7080|7078.2|7082.8|7080.4|7079.5|7077.7|149
1608000300000|2020-12-15 02:45:00|7080.1|7078.3|7083|7081.2|7083.1|7081.3|7080.1|7078.1|174
1608000600000|2020-12-15 02:50:00|7083.1|7081.3|7085.4|7083.6|7086.7|7084.9|7083|7081.2|236
1608000900000|2020-12-15 02:55:00|7085.5|7083.7|7084.4|7082.6|7087|7084.7|7084.1|7082.3|168
1608001200000|2020-12-15 03:00:00|7084.5|7082.7|7088.1|7086.3|7088.6|7086.5|7083.7|7081.9|215
1608001500000|2020-12-15 03:05:00|7088|7086.2|7085.5|7083.7|7088.4|7086.6|7085.4|7083.6|141
1608001800000|2020-12-15 03:10:00|7085.6|7083.8|7085.4|7083.6|7086.5|7084.7|7084.3|7082.4|162
1608002100000|2020-12-15 03:15:00|7085.3|7083.5|7084.2|7082.4|7086.8|7084.4|7083.3|7081.5|249
1608002400000|2020-12-15 03:20:00|7084.1|7082.3|7082.2|7080.4|7084.3|7082.5|7080.8|7079|292
1608002700000|2020-12-15 03:25:00|7082.3|7080.5|7082.5|7080.7|7083.1|7081.3|7081.4|7079.6|214
1608003000000|2020-12-15 03:30:00|7082.4|7080.6|7080.9|7079.1|7082.4|7080.6|7080.6|7078.8|218
1608003300000|2020-12-15 03:35:00|7081|7079.2|7077.9|7076.1|7081.1|7079.3|7077.4|7075.5|186
1608003600000|2020-12-15 03:40:00|7077.8|7076|7077.9|7076.1|7078.9|7076.9|7077.1|7075.3|249
1608003900000|2020-12-15 03:45:00|7078|7076.2|7075.2|7073.4|7080.1|7077.7|7075.2|7073.4|285
1608004200000|2020-12-15 03:50:00|7075.1|7073.3|7077.5|7074.5|7077.5|7074.8|7074.6|7072.8|221
1608004500000|2020-12-15 03:55:00|7077.3|7074.3|7079.1|7077.3|7080.2|7078.4|7076.5|7074.3|161
1608004800000|2020-12-15 04:00:00|7079|7077.2|7077.9|7076.1|7079.6|7077.4|7076.4|7074.6|230
1608005100000|2020-12-15 04:05:00|7078|7076.2|7076|7074.2|7078.6|7076.8|7076|7074.1|164
1608005400000|2020-12-15 04:10:00|7075.9|7074.1|7077.9|7074.9|7078.1|7075.7|7075.3|7073.5|207
1608005700000|2020-12-15 04:15:00|7077.1|7075.3|7075.7|7073.9|7077.9|7075.6|7075.2|7072.7|116
1608006000000|2020-12-15 04:20:00|7076.5|7073.5|7075.5|7073.7|7076.6|7074.3|7074.5|7072.3|131
1608006300000|2020-12-15 04:25:00|7075.6|7073.8|7074.1|7072.3|7076.1|7073.9|7074|7072.2|126
1608006600000|2020-12-15 04:30:00|7074|7072.2|7074.9|7073.1|7075.2|7073.4|7073.8|7072|120
1608006900000|2020-12-15 04:35:00|7074.8|7073|7074.9|7073.1|7075.6|7073.3|7074.2|7072.4|146
1608007200000|2020-12-15 04:40:00|7074.8|7073|7074.2|7072.4|7075.5|7073.7|7074.1|7072.3|134
1608007500000|2020-12-15 04:45:00|7074.1|7072.3|7074.9|7073.1|7075.7|7073.5|7074|7072.2|158
1608007800000|2020-12-15 04:50:00|7074.7|7072.9|7074.3|7072.5|7075|7073.2|7073.3|7071.5|195
1608008100000|2020-12-15 04:55:00|7074.4|7072.6|7073.8|7072|7075|7073.2|7073.7|7071.9|133
1608008400000|2020-12-15 05:00:00|7073.9|7072.1|7076|7074.2|7076.2|7074.3|7073.8|7071.6|181
1608008700000|2020-12-15 05:05:00|7075.9|7074.1|7075|7073.2|7076|7074.2|7074.2|7072.4|220
1608009000000|2020-12-15 05:10:00|7074.9|7073.1|7075.1|7073.3|7076|7074.2|7074.6|7072.4|192
1608009300000|2020-12-15 05:15:00|7075|7073.2|7077.1|7075.3|7078.1|7075.7|7074.5|7072.7|178
1608009600000|2020-12-15 05:20:00|7077|7075.2|7077|7075.2|7077.7|7075.5|7075.5|7073.3|193
1608009900000|2020-12-15 05:25:00|7076.9|7075.1|7076.6|7074.8|7077.5|7075.1|7074.5|7072.2|178
1608010200000|2020-12-15 05:30:00|7076.7|7074.9|7081.1|7079.3|7081.3|7079.5|7076.7|7074.9|204
1608010500000|2020-12-15 05:35:00|7081|7079.2|7077.9|7076.1|7081.2|7079.3|7077.3|7075.5|223
1608010800000|2020-12-15 05:40:00|7078|7076.2|7076.8|7075|7078.1|7076.3|7075.8|7073.6|150
1608011100000|2020-12-15 05:45:00|7076.7|7074.9|7081.2|7079.4|7081.8|7079.5|7076.7|7074.4|289
1608011400000|2020-12-15 05:50:00|7081.3|7079.5|7080.1|7078.3|7081.7|7079.9|7080|7078|183
1608011700000|2020-12-15 05:55:00|7079.9|7078.1|7080.9|7079.1|7082.1|7080.1|7079.4|7077.2|242
1608012000000|2020-12-15 06:00:00|7080.8|7079|7078.5|7075.5|7081.4|7079.1|7077.6|7075.4|209
1608012300000|2020-12-15 06:05:00|7078.4|7075.4|7081.7|7078.7|7081.8|7079.2|7077.3|7075.4|195
1608012600000|2020-12-15 06:10:00|7081.8|7078.8|7081.1|7079.3|7081.8|7079.9|7080.7|7078.5|202
1608012900000|2020-12-15 06:15:00|7081.2|7079.4|7084.7|7082.9|7087.6|7084.9|7081.2|7079.4|277
1608013200000|2020-12-15 06:20:00|7084.6|7082.8|7081.8|7080|7084.7|7082.9|7081.6|7079.8|143
1608013500000|2020-12-15 06:25:00|7081.9|7080.1|7080.4|7077.4|7081.9|7080.1|7079.3|7076.7|217
1608013800000|2020-12-15 06:30:00|7080.3|7077.3|7080.6|7078.8|7081.5|7079|7078.6|7076.5|169
1608014100000|2020-12-15 06:35:00|7080.5|7078.7|7079.9|7078.1|7082.3|7080|7079.3|7077.4|213
1608014400000|2020-12-15 06:40:00|7079.8|7078|7078.9|7077.1|7080.5|7078.2|7078.6|7076.4|143
1608014700000|2020-12-15 06:45:00|7079|7077.2|7078.8|7077|7080.3|7077.9|7078|7075.8|166
1608015000000|2020-12-15 06:50:00|7078.9|7077.1|7082.1|7080.3|7082.6|7080.3|7078.9|7077.1|186
1608015300000|2020-12-15 06:55:00|7082|7080.2|7082.6|7079.6|7085.1|7082.8|7082|7079.6|183
1608015600000|2020-12-15 07:00:00|7082.5|7079.5|7084.6|7082.8|7084.8|7083|7080.9|7078.6|259
1608015900000|2020-12-15 07:05:00|7084.7|7082.9|7081.2|7079.4|7086.6|7084.4|7081|7079.2|218
1608016200000|2020-12-15 07:10:00|7081.7|7079.9|7079.8|7078|7082.5|7080.1|7079.3|7077.3|188
1608016500000|2020-12-15 07:15:00|7079.7|7077.9|7079.9|7078.1|7081.1|7078.8|7079.2|7077.4|152
1608016800000|2020-12-15 07:20:00|7080|7078.2|7079.2|7077.4|7081.5|7079.2|7079.1|7077.2|194
1608017100000|2020-12-15 07:25:00|7079.1|7077.3|7078.6|7075.6|7079.6|7077.8|7075.9|7073.5|297
1608017400000|2020-12-15 07:30:00|7078.5|7075.5|7076.4|7074.6|7079.2|7076.8|7076.4|7074.1|213
1608017700000|2020-12-15 07:35:00|7077.1|7074.1|7080.6|7077.6|7081.2|7078.7|7076.4|7074|228
1608018000000|2020-12-15 07:40:00|7080.5|7077.5|7080.4|7078.6|7083.8|7081.3|7080|7077.5|217
1608018300000|2020-12-15 07:45:00|7080.3|7078.5|7076.8|7075|7080.8|7078.6|7076.8|7074.5|237
1608018600000|2020-12-15 07:50:00|7076.9|7075.1|7078.1|7076.3|7078.1|7076.3|7074.8|7072.7|204
1608018900000|2020-12-15 07:55:00|7077.9|7076.1|7075.2|7073.4|7078.7|7076.9|7074.8|7072.5|311
1608019200000|2020-12-15 08:00:00|7075.3|7073.5|7076.9|7075.1|7077.6|7075.2|7073.1|7071.3|310
1608019500000|2020-12-15 08:05:00|7077.1|7075.3|7073.6|7070.6|7077.8|7075.7|7072.4|7070.5|304
1608019800000|2020-12-15 08:10:00|7073.5|7070.5|7073|7071.2|7075.6|7073.3|7072.1|7070.2|249
1608020100000|2020-12-15 08:15:00|7072.9|7071.1|7067.9|7066.1|7073.7|7071.3|7067.7|7065.4|274
1608020400000|2020-12-15 08:20:00|7067.8|7066|7071|7069.2|7071.6|7069.3|7067.8|7066|311
1608020700000|2020-12-15 08:25:00|7071.1|7069.3|7074|7072.2|7074.9|7072.6|7069.6|7067.3|324
1608021000000|2020-12-15 08:30:00|7074.1|7072.3|7073.8|7072|7076.6|7074.8|7073.1|7071.2|370
1608021300000|2020-12-15 08:35:00|7073.5|7071.7|7070.4|7068.6|7073.9|7072.1|7070.3|7068.5|252
1608021600000|2020-12-15 08:40:00|7070.5|7068.7|7067.2|7065.4|7071.1|7069.3|7067.2|7064.9|344
1608021900000|2020-12-15 08:45:00|7067.3|7065.5|7066.7|7064.9|7067.9|7066.1|7065.5|7063.7|317
1608022200000|2020-12-15 08:50:00|7066.8|7065|7068.7|7066.9|7069.7|7067.9|7066.2|7064.4|305
1608022500000|2020-12-15 08:55:00|7068.3|7066.5|7066.7|7064.9|7071.4|7069.6|7065.8|7064|365
1608022800000|2020-12-15 09:00:00|7066.8|7065|7066.7|7064.9|7067|7065.2|7064.6|7062.8|264
1608023100000|2020-12-15 09:05:00|7066.8|7065|7065.9|7064.1|7068.4|7066.6|7065.7|7063.4|289
1608023400000|2020-12-15 09:10:00|7065.8|7064|7062.6|7060.8|7065.9|7064.1|7062.2|7060.4|204
1608023700000|2020-12-15 09:15:00|7062.7|7060.9|7061.5|7059.7|7063.1|7061.3|7060.3|7057.9|291
1608024000000|2020-12-15 09:20:00|7061.4|7059.6|7062.1|7060.3|7063.6|7061.6|7060.8|7058.5|264
1608024300000|2020-12-15 09:25:00|7062|7060.2|7065.2|7063.4|7065.2|7063.4|7061.4|7059.6|274
1608024600000|2020-12-15 09:30:00|7065.1|7063.3|7067|7065.2|7067.9|7066.1|7064.8|7063|277
1608024900000|2020-12-15 09:35:00|7066.9|7065.1|7068.5|7066.7|7069|7067.2|7066.3|7064.5|235
1608025200000|2020-12-15 09:40:00|7068.4|7066.6|7068.1|7066.3|7069|7067.2|7066.4|7064.4|234
1608025500000|2020-12-15 09:45:00|7068.4|7066.6|7070.8|7069|7072.9|7071.1|7068.2|7066.4|257
1608025800000|2020-12-15 09:50:00|7070.9|7069.1|7071.1|7069.3|7075|7073.2|7069.5|7067.3|268
1608026100000|2020-12-15 09:55:00|7071.2|7069.4|7068.2|7066.4|7071.2|7069.4|7067.6|7065.8|286
1608026400000|2020-12-15 10:00:00|7068.4|7066.6|7067.8|7066|7071.5|7069.7|7067.7|7065.9|258
1608026700000|2020-12-15 10:05:00|7067.7|7065.9|7069.2|7067.4|7070.1|7068.3|7067.4|7065.6|255
1608027000000|2020-12-15 10:10:00|7069.1|7067.3|7071.2|7069.4|7072|7070.2|7069|7067.2|236
1608027300000|2020-12-15 10:15:00|7071.3|7069.5|7069.9|7068.1|7071.5|7069.7|7069.7|7067.5|197
1608027600000|2020-12-15 10:20:00|7069.7|7067.9|7068.1|7066.3|7070.4|7068.6|7067.9|7065.5|259
1608027900000|2020-12-15 10:25:00|7068|7066.2|7069.4|7067.6|7069.9|7068.1|7066.6|7064.8|239
1608028200000|2020-12-15 10:30:00|7069.5|7067.7|7068.9|7067.1|7071.2|7069.4|7068.3|7066.5|302
1608028500000|2020-12-15 10:35:00|7068.8|7067|7068.9|7067.1|7069.9|7068|7067.9|7066|190
1608028800000|2020-12-15 10:40:00|7068.8|7067|7069|7067.2|7069.9|7068.1|7067.8|7066|184
1608029100000|2020-12-15 10:45:00|7068.9|7067.1|7071.3|7069.5|7071.8|7070|7068.7|7066.9|146
1608029400000|2020-12-15 10:50:00|7071.4|7069.6|7072|7070.2|7072.5|7070.7|7071.3|7069.5|140
1608029700000|2020-12-15 10:55:00|7072.1|7070.3|7072.9|7071.1|7074.1|7072.3|7071.7|7069.9|209
1608030000000|2020-12-15 11:00:00|7073|7071.2|7074.9|7073.1|7075|7073.2|7072.1|7070.3|167
1608030300000|2020-12-15 11:05:00|7075|7073.2|7075.7|7073.9|7076.6|7074.8|7074.9|7073.1|193
1608030600000|2020-12-15 11:10:00|7075.6|7073.8|7074.5|7072.7|7076|7074.2|7074.3|7072.5|195
1608030900000|2020-12-15 11:15:00|7074.9|7073.1|7078|7076.2|7078|7076.2|7074.6|7072.8|193
1608031200000|2020-12-15 11:20:00|7078.1|7076.3|7075.8|7074|7079|7077.2|7075.7|7073.9|274
1608031500000|2020-12-15 11:25:00|7075.9|7074.1|7072.8|7071|7076.5|7074.6|7072.3|7070.5|240
1608031800000|2020-12-15 11:30:00|7072.9|7071.1|7069.9|7068.1|7073.1|7071.3|7069.9|7067.6|188
1608032100000|2020-12-15 11:35:00|7070|7068.2|7069.7|7067.9|7072.9|7071.1|7069.3|7067.2|267
1608032400000|2020-12-15 11:40:00|7069.5|7067.7|7071|7069.2|7071.4|7069.6|7069|7067.2|224
1608032700000|2020-12-15 11:45:00|7070.9|7069.1|7072.9|7071.1|7073.1|7071.3|7069.7|7067.9|233
1608033000000|2020-12-15 11:50:00|7073|7071.2|7071.9|7070.1|7074.9|7073.1|7071.9|7070.1|234
1608033300000|2020-12-15 11:55:00|7071.8|7070|7068.4|7066.6|7072|7070.1|7067.9|7065.4|274
1608033600000|2020-12-15 12:00:00|7068.6|7066.8|7070|7068.2|7070.9|7069.1|7068.4|7066.6|236
1608033900000|2020-12-15 12:05:00|7070.2|7068.4|7067.5|7065.7|7070.8|7069|7067.2|7065.4|229
1608034200000|2020-12-15 12:10:00|7067.4|7065.6|7070.6|7068.8|7071.3|7069.5|7067.3|7065.5|220
1608034500000|2020-12-15 12:15:00|7070.5|7068.7|7072|7070.2|7072.1|7070.3|7068.3|7066.5|207
1608034800000|2020-12-15 12:20:00|7071.9|7070.1|7072.3|7070.5|7073.1|7071.3|7070|7068.2|175
1608035100000|2020-12-15 12:25:00|7072.2|7070.4|7071.7|7069.9|7073.8|7072|7071.4|7069.6|211
1608035400000|2020-12-15 12:30:00|7071.8|7070|7073.1|7071.3|7073.1|7071.3|7070.4|7068.6|172
1608035700000|2020-12-15 12:35:00|7073|7071.2|7072.5|7070.7|7074.1|7072.3|7071.8|7070|235
1608036000000|2020-12-15 12:40:00|7072.4|7070.6|7073.1|7071.3|7073.3|7071.5|7071.4|7069.6|263
1608036300000|2020-12-15 12:45:00|7073|7071.2|7073.4|7071.6|7074.2|7072.4|7072.1|7070.3|253
1608036600000|2020-12-15 12:50:00|7073.3|7071.5|7068.5|7066.7|7073.4|7071.6|7068.5|7066.7|268
1608036900000|2020-12-15 12:55:00|7068.7|7066.9|7065|7063.2|7070.1|7068.3|7064.8|7063|422
1608037200000|2020-12-15 13:00:00|7065.1|7063.3|7064.6|7062.8|7068.6|7066.4|7063.8|7062|349
1608037500000|2020-12-15 13:05:00|7064.7|7062.9|7066.3|7064.5|7066.4|7064.6|7062.7|7060.9|295
1608037800000|2020-12-15 13:10:00|7066.4|7064.6|7070.3|7068.5|7071|7068.6|7066.2|7064.4|267
1608038100000|2020-12-15 13:15:00|7070.4|7068.6|7072.1|7070.3|7073.8|7071.1|7068.8|7066.6|372
1608038400000|2020-12-15 13:20:00|7072.2|7070.4|7073|7071.2|7073.9|7072|7070.1|7068.3|410
1608038700000|2020-12-15 13:25:00|7073.1|7071.3|7072.6|7069.6|7074.2|7072.4|7071.8|7069.3|286
1608039000000|2020-12-15 13:30:00|7073.5|7070.5|7070.9|7069.1|7074.1|7072.3|7070.9|7069.1|319
1608039300000|2020-12-15 13:35:00|7071|7069.2|7074.5|7072.7|7075.5|7073.7|7070.8|7069|365
1608039600000|2020-12-15 13:40:00|7074.6|7072.8|7074|7072.2|7075.7|7073.8|7073|7070.7|262
1608039900000|2020-12-15 13:45:00|7073.9|7072.1|7074.1|7072.3|7075.5|7073.7|7073|7071.2|270
1608040200000|2020-12-15 13:50:00|7074|7072.2|7074.6|7072.8|7075.8|7074|7074|7072.2|253
1608040500000|2020-12-15 13:55:00|7074.7|7072.9|7073.5|7071.7|7075.7|7073.9|7073.2|7071.4|237
1608040800000|2020-12-15 14:00:00|7073.4|7071.6|7075.2|7073.4|7076|7073.8|7073.2|7071.4|315
1608041100000|2020-12-15 14:05:00|7075.3|7073.5|7075.1|7073.3|7075.9|7074.1|7074.5|7072.1|255
1608041400000|2020-12-15 14:10:00|7075|7073.2|7071.7|7068.7|7075.1|7073.3|7071.3|7068.7|247
1608041700000|2020-12-15 14:15:00|7071.5|7068.5|7073.7|7071.9|7073.8|7072|7069.9|7068.1|306
1608042000000|2020-12-15 14:20:00|7073.8|7072|7075.4|7073.6|7075.5|7073.7|7072.3|7070.5|300
1608042300000|2020-12-15 14:25:00|7075.1|7073.3|7071.7|7069.9|7075.2|7073.4|7071.3|7069.5|346
1608042600000|2020-12-15 14:30:00|7071.6|7069.8|7072.8|7071|7073.5|7071.7|7069.6|7067.5|362
1608042900000|2020-12-15 14:35:00|7072.4|7070.6|7068.9|7067.1|7072.5|7070.7|7067.3|7065.5|384
1608043200000|2020-12-15 14:40:00|7069|7067.2|7069.6|7067.8|7072|7070.2|7068.8|7067|366
1608043500000|2020-12-15 14:45:00|7069.7|7067.9|7070.7|7068.9|7072.4|7070.6|7069|7067.2|355
1608043800000|2020-12-15 14:50:00|7071|7069.2|7070.7|7068.9|7071.6|7069.8|7069.4|7067.6|382
1608044100000|2020-12-15 14:55:00|7070.6|7068.8|7068.6|7066.8|7070.8|7069|7067.8|7066|360
1608044400000|2020-12-15 15:00:00|7068.9|7067.1|7072.2|7070.4|7073.2|7071.4|7068.1|7066.3|366
1608044700000|2020-12-15 15:05:00|7072.4|7070.6|7074|7072.2|7075.1|7073.3|7072|7070.2|308
1608045000000|2020-12-15 15:10:00|7073.9|7072.1|7076.1|7074.3|7076.3|7074.5|7072.9|7071.1|284
1608045300000|2020-12-15 15:15:00|7076|7074.2|7073.3|7071.5|7076.2|7074.4|7072.7|7070.9|292
1608045600000|2020-12-15 15:20:00|7073.4|7071.6|7076.7|7074.9|7077.3|7075.5|7072.9|7071.1|193
1608045900000|2020-12-15 15:25:00|7076.6|7074.8|7077.9|7076.1|7079.6|7077.8|7075.8|7074|310
1608046200000|2020-12-15 15:30:00|7078|7076.2|7078.6|7076.8|7079.7|7077.9|7076.3|7074.5|317
1608046500000|2020-12-15 15:35:00|7078.7|7076.9|7076.5|7074.7|7079.3|7077.5|7076.4|7074.6|291
1608046800000|2020-12-15 15:40:00|7076.6|7074.8|7074.8|7073|7077|7075.2|7074.7|7072.9|228
1608047100000|2020-12-15 15:45:00|7074.9|7073.1|7079.7|7077.9|7079.9|7078.1|7074.8|7073|270
1608047400000|2020-12-15 15:50:00|7079.8|7078|7075.9|7074.1|7080.2|7078.4|7075.8|7074|246
1608047700000|2020-12-15 15:55:00|7075.8|7074|7076.1|7074.3|7076.8|7075|7074.6|7072.8|251
1608048000000|2020-12-15 16:00:00|7076.2|7074.4|7076|7074.2|7078.5|7076.7|7075.6|7073.8|253
1608048300000|2020-12-15 16:05:00|7075.9|7074.1|7078.6|7076.8|7079.4|7077.6|7074.8|7073|413
1608048600000|2020-12-15 16:10:00|7078.7|7076.9|7080.4|7078.6|7080.5|7078.7|7077.2|7075.4|278
1608048900000|2020-12-15 16:15:00|7080.1|7078.3|7083.4|7081.6|7084.2|7082.4|7079.4|7077.6|234
1608049200000|2020-12-15 16:20:00|7083.2|7081.4|7087|7085.2|7087.1|7085.3|7083.2|7081.4|254
1608049500000|2020-12-15 16:25:00|7086.9|7085.1|7086.9|7085.1|7087.8|7086|7085|7083.2|268
1608049800000|2020-12-15 16:30:00|7087|7085.2|7084.9|7083.1|7087.2|7085.4|7084.9|7083.1|224
1608050100000|2020-12-15 16:35:00|7085|7083.2|7087|7085.2|7087|7085.2|7084.6|7082.8|299
1608050400000|2020-12-15 16:40:00|7086.9|7085.1|7086.8|7085|7088.7|7086.9|7086.2|7084.4|273
1608050700000|2020-12-15 16:45:00|7086.7|7084.9|7086.4|7084.6|7086.8|7085|7085.8|7084|149
1608051000000|2020-12-15 16:50:00|7086.7|7084.9|7086.9|7085.1|7087.8|7086|7086.6|7084.8|175
1608051300000|2020-12-15 16:55:00|7087.1|7085.3|7087.5|7085.7|7087.8|7086|7086.6|7084.8|173
1608051600000|2020-12-15 17:00:00|7087.7|7085.9|7089.1|7087.3|7089.8|7088|7087.6|7085.8|209
1608051900000|2020-12-15 17:05:00|7089|7087.2|7087.7|7085.9|7089.4|7087.6|7087.4|7085.6|209
1608052200000|2020-12-15 17:10:00|7087.8|7086|7088.5|7086.7|7088.7|7086.9|7087.7|7085.9|181
1608052500000|2020-12-15 17:15:00|7088.2|7086.4|7087.5|7085.7|7088.6|7086.8|7086.7|7084.9|164
1608052800000|2020-12-15 17:20:00|7087.6|7085.8|7086.8|7085|7088.4|7086.6|7086.7|7084.9|146
1608053100000|2020-12-15 17:25:00|7086.7|7084.9|7085.7|7083.9|7087.5|7085.7|7085.5|7083.7|172
1608053400000|2020-12-15 17:30:00|7085.6|7083.8|7085.7|7083.9|7086.7|7084.9|7084.9|7083.1|175
1608053700000|2020-12-15 17:35:00|7085.6|7083.8|7087.7|7085.9|7088.5|7086.7|7085.3|7083.5|184
1608054000000|2020-12-15 17:40:00|7087.8|7086|7088.9|7087.1|7089.6|7087.8|7087.7|7085.9|205
1608054300000|2020-12-15 17:45:00|7089|7087.2|7091.6|7089.8|7095.1|7092.7|7088.8|7087|293
1608054600000|2020-12-15 17:50:00|7091.7|7089.9|7090.5|7088.7|7091.7|7089.9|7089.5|7087.1|160
1608054900000|2020-12-15 17:55:00|7090.6|7088.8|7091.9|7090.1|7093.1|7091.3|7090.6|7088.8|158
1608055200000|2020-12-15 18:00:00|7092.5|7089.5|7094.8|7093|7095.6|7093.8|7092.4|7089.4|184
1608055500000|2020-12-15 18:05:00|7094.7|7092.9|7096.2|7094.4|7098.5|7096.4|7094.7|7092.9|187
1608055800000|2020-12-15 18:10:00|7096.3|7094.5|7097.7|7095.9|7098.4|7096|7095.9|7093.7|300
1608056100000|2020-12-15 18:15:00|7097.1|7095.3|7098.6|7096.8|7099.4|7097.4|7096.1|7094.3|205
1608056400000|2020-12-15 18:20:00|7098.5|7096.7|7096.6|7094.8|7098.6|7096.8|7094.4|7092.6|307
1608056700000|2020-12-15 18:25:00|7096.7|7094.9|7094|7092.2|7096.7|7094.9|7094|7092.2|188
1608057000000|2020-12-15 18:30:00|7094.1|7092.3|7093.4|7091.6|7095.4|7093.6|7093|7091.1|192
1608057300000|2020-12-15 18:35:00|7093.5|7091.7|7094.6|7092.8|7095.2|7093.4|7092.5|7090.3|171
1608057600000|2020-12-15 18:40:00|7094.5|7092.7|7093.8|7092|7094.7|7092.9|7093.5|7091.3|137
1608057900000|2020-12-15 18:45:00|7093.7|7091.9|7091.5|7089.7|7094|7092.2|7091.4|7089.6|110
1608058200000|2020-12-15 18:50:00|7091.6|7089.8|7090.7|7088.9|7091.9|7090.1|7089.7|7087.9|177
1608058500000|2020-12-15 18:55:00|7090.8|7089|7090.5|7088.7|7091.5|7089.1|7090|7088.2|103
1608058800000|2020-12-15 19:00:00|7090.4|7088.6|7090.8|7089|7091.4|7089.1|7089.5|7087.7|155
1608059100000|2020-12-15 19:05:00|7090.7|7088.9|7090.7|7088.9|7090.9|7089.1|7089.6|7087.8|110
1608059400000|2020-12-15 19:10:00|7090.6|7088.8|7091.9|7090.1|7092.2|7090.4|7089.8|7088|97
1608059700000|2020-12-15 19:15:00|7092|7090.2|7090.5|7088.7|7092.1|7090.3|7089.8|7088|137
1608060000000|2020-12-15 19:20:00|7090.6|7088.8|7090.7|7088.9|7090.7|7088.9|7089.2|7087.4|154
1608060300000|2020-12-15 19:25:00|7090.6|7088.8|7090|7088.2|7090.8|7089|7089.8|7088|80
1608060600000|2020-12-15 19:30:00|7090.1|7088.3|7088|7086.2|7090.1|7088.3|7087.8|7086|109
1608060900000|2020-12-15 19:35:00|7087.9|7086.1|7090.1|7088.3|7090.2|7088.4|7087.6|7085.8|129
1608061200000|2020-12-15 19:40:00|7090|7088.2|7092|7090.2|7092.1|7090.3|7090|7088.2|119
1608061500000|2020-12-15 19:45:00|7092.1|7090.3|7094|7092.2|7095.2|7092.8|7092.1|7090.3|144
1608061800000|2020-12-15 19:50:00|7094.1|7092.3|7094.6|7092.8|7094.9|7093.1|7092.9|7091.1|120
1608062100000|2020-12-15 19:55:00|7094.3|7092.5|7094.5|7092.7|7096.7|7094.9|7093.7|7091.9|288
1608062400000|2020-12-15 20:00:00|7094.6|7092.8|7097|7095.2|7097.3|7095.5|7093|7091.2|176
1608062700000|2020-12-15 20:05:00|7097.1|7095.3|7097|7095.2|7099.3|7097.5|7096.6|7094.8|127
1608063000000|2020-12-15 20:10:00|7097.4|7095.6|7095.5|7093.7|7098|7096.2|7095.4|7093.6|168
1608063300000|2020-12-15 20:15:00|7095.6|7093.8|7095.6|7093.8|7096.5|7094.7|7095.5|7093.7|107
1608063600000|2020-12-15 20:20:00|7095.7|7093.9|7097.6|7095.8|7097.9|7096.1|7095.6|7093.8|110
1608063900000|2020-12-15 20:25:00|7097.7|7095.9|7098.5|7096.7|7098.6|7096.8|7097.4|7095.3|167
1608064200000|2020-12-15 20:30:00|7098.6|7096.8|7097.6|7095.8|7098.7|7096.9|7097.4|7095.6|108
1608064500000|2020-12-15 20:35:00|7097.5|7095.7|7099.1|7097.3|7099.2|7097.4|7096.9|7095.1|118
1608064800000|2020-12-15 20:40:00|7099|7097.2|7097.1|7095.3|7099.4|7097.3|7096.5|7094.7|207
1608065100000|2020-12-15 20:45:00|7096.8|7095|7095.4|7093.6|7097.3|7095.5|7094.6|7092.8|108
1608065400000|2020-12-15 20:50:00|7095.5|7093.7|7092.4|7090.6|7095.5|7093.7|7092.3|7090.5|115
1608065700000|2020-12-15 20:55:00|7092.5|7090.7|7092.5|7090.7|7092.6|7090.8|7091.5|7089.3|113
1608066000000|2020-12-15 21:00:00|7092.6|7090.8|7092.5|7090.7|7092.8|7090.8|7091.4|7089.6|128
1608066300000|2020-12-15 21:05:00|7092.6|7090.8|7092.7|7090.9|7093.9|7091.5|7092.4|7090.3|131
1608066600000|2020-12-15 21:10:00|7092.6|7090.8|7093.3|7091.5|7094.8|7092.5|7092.1|7090.3|118
1608066900000|2020-12-15 21:15:00|7092.6|7090.8|7091.6|7089.8|7094|7091.6|7091.6|7089.8|67
1608067200000|2020-12-15 21:20:00|7091.4|7089.6|7090.7|7088.9|7091.9|7089.7|7090.4|7088|57
1608067500000|2020-12-15 21:25:00|7090.5|7088.7|7092.6|7090.8|7093.4|7091|7090.5|7088.2|97
1608067800000|2020-12-15 21:30:00|7092.5|7090.7|7093.4|7091.6|7094.1|7091.8|7092.5|7090.2|58
1608068100000|2020-12-15 21:35:00|7093.3|7091.5|7092.6|7090.8|7094.1|7091.8|7092.5|7090.7|59
1608068400000|2020-12-15 21:40:00|7092.5|7090.7|7093|7090|7093.2|7090.7|7091.5|7089.4|95
1608068700000|2020-12-15 21:45:00|7093.1|7090.1|7092|7089|7093.1|7090.5|7091.1|7088.9|112
1608069000000|2020-12-15 21:50:00|7092.1|7089.1|7090.4|7088.6|7092.2|7089.3|7090.4|7087.4|103
1608069300000|2020-12-15 21:55:00|7091.2|7088.2|7089.7|7085.7|7092.3|7088.8|7089.6|7085.6|268
1608069600000|2020-12-15 22:00:00|7090.1|7086.1|7088.8|7084.8|7090.6|7086.6|7087.2|7083.2|59
1608069900000|2020-12-15 22:05:00|7089.5|7085.5|7089.6|7085.6|7090.2|7086.6|7088.3|7084.3|143
1608070200000|2020-12-15 22:10:00|7089.7|7085.7|7089.2|7086|7090.2|7086.6|7088.8|7085.3|106
1608070500000|2020-12-15 22:15:00|7089|7086.2|7089.3|7085.7|7090|7086.4|7089|7085.5|121
1608070800000|2020-12-15 22:20:00|7089.1|7085.4|7089.5|7086.1|7089.9|7086.4|7088.3|7085.3|143
1608071100000|2020-12-15 22:25:00|7089.4|7085.9|7089.5|7086.3|7090.1|7086.5|7089.2|7085.9|83
1608071400000|2020-12-15 22:30:00|7089.6|7086.2|7089.9|7085.9|7091|7087|7089.2|7085.6|137
1608071700000|2020-12-15 22:35:00|7090|7086|7089.7|7085.7|7090|7086.4|7089.1|7085.1|112
1608072000000|2020-12-15 22:40:00|7089.6|7085.9|7089.5|7085.6|7089.7|7086.1|7088.1|7085|160
1608072300000|2020-12-15 22:45:00|7089.7|7085.7|7089.1|7085.1|7089.8|7085.8|7087.4|7084.2|185
1608072600000|2020-12-15 22:50:00|7089.2|7085.2|7087.2|7083.4|7089.2|7085.2|7086.8|7083.3|213
1608072900000|2020-12-15 22:55:00|7087.1|7083.5|7085.7|7081.9|7087.2|7083.9|7085.5|7081.9|221
1608073200000|2020-12-15 23:00:00|7085.3|7082|7089.2|7086.2|7089.7|7086.7|7085.3|7082|253
1608073500000|2020-12-15 23:05:00|7089.3|7086.3|7088.6|7085.6|7089.4|7086.4|7088.5|7085.5|76
1608073800000|2020-12-15 23:10:00|7088.5|7085.5|7088.3|7085.3|7088.7|7085.7|7088|7085|95
1608074100000|2020-12-15 23:15:00|7088.4|7085.4|7088.7|7085.7|7088.8|7085.8|7088.1|7085.1|57
1608074400000|2020-12-15 23:20:00|7088.6|7085.6|7089.9|7086.9|7090.1|7087.7|7088.3|7085.4|98
1608074700000|2020-12-15 23:25:00|7089.8|7086.8|7089.2|7086.2|7090|7087|7088.4|7085.9|113
1608075000000|2020-12-15 23:30:00|7089|7086|7089.1|7087.3|7089.8|7087.3|7088.4|7086|121
1608075300000|2020-12-15 23:35:00|7089.2|7087.4|7089.3|7086.3|7089.8|7087.4|7088.6|7086|153
1608075600000|2020-12-15 23:40:00|7088.6|7086.8|7088.3|7085.3|7089.8|7087.3|7088.2|7085.2|140
1608075900000|2020-12-15 23:45:00|7088.2|7085.2|7088.5|7086.7|7088.8|7086.7|7087.4|7085.1|102
1608076200000|2020-12-15 23:50:00|7088.4|7086.6|7087.8|7086|7089.4|7086.8|7087.6|7085.6|120
1608076500000|2020-12-15 23:55:00|7087.7|7085.9|7088.4|7085.4|7088.5|7086|7085.8|7083.7|155
1608076800000|2020-12-16 00:00:00|7088.3|7085.3|7088.8|7087|7090.2|7087.9|7087.4|7084.4|249
1608077100000|2020-12-16 00:05:00|7088.9|7087.1|7088.7|7085.7|7090|7087.8|7087.1|7085|217
1608077400000|2020-12-16 00:10:00|7088.2|7086.4|7089.6|7087.8|7090.2|7088|7088|7085.7|239
1608077700000|2020-12-16 00:15:00|7089.5|7087.7|7087.7|7085.9|7089.6|7087.8|7087.1|7085.1|162
1608078000000|2020-12-16 00:20:00|7087.6|7085.8|7087.2|7085.4|7088.1|7085.9|7087|7084.8|128
1608078300000|2020-12-16 00:25:00|7087.1|7085.3|7086.8|7083.8|7087.9|7085.4|7085.5|7083.1|158
1608078600000|2020-12-16 00:30:00|7086.2|7084.4|7084.7|7082.9|7087.2|7084.9|7084.6|7082.8|161
1608078900000|2020-12-16 00:35:00|7084.6|7082.8|7085.7|7083.9|7087.3|7085.1|7084.3|7082.1|164
1608079200000|2020-12-16 00:40:00|7085.8|7084|7088.1|7085.1|7088.3|7085.9|7085.6|7083.8|178
1608079500000|2020-12-16 00:45:00|7088|7085|7085.7|7083.9|7088.3|7085.8|7085.5|7083.1|145
1608079800000|2020-12-16 00:50:00|7085.8|7084|7086.3|7084.5|7087|7085|7085.1|7083|218
1608080100000|2020-12-16 00:55:00|7086.5|7083.5|7087.4|7085.6|7087.7|7085.9|7085.8|7083.5|152
1608080400000|2020-12-16 01:00:00|7087.3|7085.5|7088.4|7086.6|7089.1|7087.3|7087.3|7085.5|207
1608080700000|2020-12-16 01:05:00|7088.3|7086.5|7088|7086.2|7088.8|7087|7087.4|7085.3|187
1608081000000|2020-12-16 01:10:00|7088.1|7086.3|7088.8|7087|7089|7087.2|7087.9|7086.1|128
1608081300000|2020-12-16 01:15:00|7088.9|7087.1|7090.9|7087.9|7091.5|7089.3|7088.8|7086.4|151
1608081600000|2020-12-16 01:20:00|7090.8|7087.8|7089.9|7088.1|7091.3|7088.4|7088.6|7086.7|182
1608081900000|2020-12-16 01:25:00|7089.8|7088|7089.2|7087.4|7091|7088.7|7089.2|7087.3|139
1608082200000|2020-12-16 01:30:00|7089.4|7087.6|7089.7|7087.9|7090.2|7088.4|7086.9|7084.7|258
1608082500000|2020-12-16 01:35:00|7089.6|7087.8|7089.9|7088.1|7090.5|7088.2|7087.8|7085.4|264
1608082800000|2020-12-16 01:40:00|7089.8|7088|7088|7086.2|7089.8|7088|7088|7086|249
1608083100000|2020-12-16 01:45:00|7088.3|7086.5|7088.5|7086.7|7090.2|7088.2|7088.3|7086.1|181
1608083400000|2020-12-16 01:50:00|7088.6|7086.8|7087.5|7085.7|7089.2|7087.4|7086.9|7084.8|197
1608083700000|2020-12-16 01:55:00|7087.8|7086|7087|7085.2|7088.3|7086.2|7085.2|7082.7|230
1608084000000|2020-12-16 02:00:00|7086.9|7085.1|7092.8|7091|7093.8|7092|7086.9|7084.5|291
1608084300000|2020-12-16 02:05:00|7092.7|7090.9|7094.1|7092.3|7094.8|7092.5|7092.1|7089.7|257
1608084600000|2020-12-16 02:10:00|7094|7092.2|7094.3|7091.3|7094.6|7092.8|7092.2|7090.1|204
1608084900000|2020-12-16 02:15:00|7094.2|7091.2|7092.3|7090.5|7094.8|7092.5|7092.1|7089.8|199
1608085200000|2020-12-16 02:20:00|7092.9|7089.9|7091.3|7089.5|7093|7091.1|7090.2|7088.4|218
1608085500000|2020-12-16 02:25:00|7091.4|7089.6|7092.2|7090.4|7092.9|7090.9|7090.8|7088.7|202
1608085800000|2020-12-16 02:30:00|7092.1|7090.3|7093.1|7091.3|7094.4|7092.4|7092.1|7090.3|235
1608086100000|2020-12-16 02:35:00|7093|7091.2|7093.2|7091.4|7094.2|7092.4|7092.9|7091.1|196
1608086400000|2020-12-16 02:40:00|7093.3|7091.5|7095.2|7093.4|7095.3|7093.5|7093.2|7091.1|175
1608086700000|2020-12-16 02:45:00|7095.3|7093.5|7097.3|7095.5|7097.3|7095.5|7094.2|7092.3|165
1608087000000|2020-12-16 02:50:00|7097.2|7095.4|7098.1|7096.3|7098.3|7096.5|7096.4|7094.6|138
1608087300000|2020-12-16 02:55:00|7098.2|7096.4|7098.9|7097.1|7099.8|7097.5|7096.8|7095|175
1608087600000|2020-12-16 03:00:00|7098.5|7096.7|7099.3|7097.5|7100.3|7098.3|7098|7096.2|217
1608087900000|2020-12-16 03:05:00|7099.4|7097.6|7099.9|7098.1|7100.9|7098.6|7099.3|7097.3|147
1608088200000|2020-12-16 03:10:00|7100.1|7098.3|7103.3|7101.5|7106.5|7104.7|7099.5|7097.3|242
1608088500000|2020-12-16 03:15:00|7103.4|7101.6|7104.4|7102.6|7105.5|7103.7|7102.7|7100.7|164
1608088800000|2020-12-16 03:20:00|7104.5|7102.7|7104.4|7102.6|7105.4|7103.6|7104.3|7102.5|138
1608089100000|2020-12-16 03:25:00|7104.3|7102.5|7107.7|7105.9|7108.5|7106.7|7104.3|7102.5|207
1608089400000|2020-12-16 03:30:00|7107.8|7106|7107.8|7106|7108.4|7106.2|7107.2|7104.8|115
1608089700000|2020-12-16 03:35:00|7107.9|7106.1|7108.4|7106.6|7109.5|7107.1|7107.2|7105.3|103
1608090000000|2020-12-16 03:40:00|7108.3|7106.5|7106.2|7104.4|7108.9|7106.6|7105.5|7103.7|138
1608090300000|2020-12-16 03:45:00|7106.3|7104.5|7108.6|7106.8|7110|7107.7|7106.1|7104.3|146
1608090600000|2020-12-16 03:50:00|7108.7|7106.9|7110.4|7108.6|7110.5|7108.7|7108.3|7106.4|158
1608090900000|2020-12-16 03:55:00|7110.5|7108.7|7107.2|7105.4|7110.5|7108.7|7107.1|7105.3|171
1608091200000|2020-12-16 04:00:00|7107.3|7105.5|7103.3|7101.5|7107.3|7105.5|7103.3|7101.5|198
1608091500000|2020-12-16 04:05:00|7103.4|7101.6|7103.1|7101.3|7105|7103.2|7102.5|7100.7|199
1608091800000|2020-12-16 04:10:00|7103.2|7101.4|7101.3|7099.5|7103.5|7101.7|7099.9|7097.8|160
1608092100000|2020-12-16 04:15:00|7101.4|7099.6|7101.2|7099.4|7102.1|7099.7|7100.9|7098.9|131
1608092400000|2020-12-16 04:20:00|7101.1|7099.3|7104.2|7101.2|7104.2|7102.2|7101|7098.8|131
1608092700000|2020-12-16 04:25:00|7103.5|7101.7|7101.5|7099.7|7103.5|7101.7|7101.3|7098.9|186
1608093000000|2020-12-16 04:30:00|7101.6|7099.8|7101.4|7099.6|7102.3|7100.5|7100.4|7098.6|179
1608093300000|2020-12-16 04:35:00|7101.3|7099.5|7102.3|7100.5|7103.2|7101.4|7101.1|7098.9|192
1608093600000|2020-12-16 04:40:00|7102.2|7100.4|7109.2|7107.4|7112|7109|7102.1|7099.8|298
1608093900000|2020-12-16 04:45:00|7109.1|7107.3|7108.1|7106.3|7110|7107.5|7107.7|7105.9|175
1608094200000|2020-12-16 04:50:00|7108.2|7106.4|7110.3|7108.5|7111|7108.7|7108|7106.2|181
1608094500000|2020-12-16 04:55:00|7110.4|7108.6|7111.4|7109.6|7112.5|7110.7|7110.3|7108.5|185
1608094800000|2020-12-16 05:00:00|7111.5|7109.7|7110.6|7108.8|7112.7|7110.3|7108.5|7106.7|169
1608095100000|2020-12-16 05:05:00|7110.8|7109|7103.9|7102.1|7110.8|7109|7103.8|7101.9|237
1608095400000|2020-12-16 05:10:00|7104|7102.2|7103.3|7101.5|7105.3|7103.3|7103.1|7101|198
1608095700000|2020-12-16 05:15:00|7103.2|7101.4|7103.9|7102.1|7105.2|7102.8|7103.2|7101.4|109
1608096000000|2020-12-16 05:20:00|7103.8|7102|7103.2|7100.2|7104.3|7102.5|7101.7|7099.7|180
1608096300000|2020-12-16 05:25:00|7103.1|7100.1|7103.2|7101.4|7103.8|7101.4|7101.8|7099.8|156
1608096600000|2020-12-16 05:30:00|7103.1|7101.3|7104.4|7101.4|7104.4|7102.5|7102.2|7099.8|165
1608096900000|2020-12-16 05:35:00|7104.3|7101.3|7103.3|7101.5|7104.9|7102.6|7103.1|7100.8|133
1608097200000|2020-12-16 05:40:00|7103.2|7101.4|7102.2|7100.4|7104|7101.5|7101.8|7099.8|165
1608097500000|2020-12-16 05:45:00|7102.3|7100.5|7103.2|7101.4|7103.4|7101.6|7101.8|7099.9|156
1608097800000|2020-12-16 05:50:00|7103.3|7101.5|7103|7101.2|7104.2|7101.9|7102.6|7100.4|157
1608098100000|2020-12-16 05:55:00|7103.1|7101.3|7102.3|7100.5|7103.9|7101.4|7101.2|7099.4|160
1608098400000|2020-12-16 06:00:00|7102.2|7100.4|7101.8|7098.8|7103|7100.7|7101.3|7098.8|118
1608098700000|2020-12-16 06:05:00|7101.9|7098.9|7100.3|7098.5|7104.2|7101.7|7100.1|7097.8|185
1608099000000|2020-12-16 06:10:00|7100.2|7098.4|7100.2|7098.4|7101.2|7099.4|7099.8|7097.6|154
1608099300000|2020-12-16 06:15:00|7100.1|7098.3|7099.3|7097.5|7101.3|7099.3|7099.2|7097.4|157
1608099600000|2020-12-16 06:20:00|7099.2|7097.4|7099.4|7096.4|7100.8|7098.4|7098.8|7096|132
1608099900000|2020-12-16 06:25:00|7099.5|7096.5|7099.1|7097.3|7100.2|7098.4|7098.8|7096.1|124
1608100200000|2020-12-16 06:30:00|7099.2|7097.4|7101.8|7100|7102.5|7100.7|7099.2|7096.8|182
1608100500000|2020-12-16 06:35:00|7101.9|7100.1|7101.8|7100|7101.9|7100.1|7100.8|7099|121
1608100800000|2020-12-16 06:40:00|7101.7|7099.9|7102.2|7100.4|7102.3|7100.4|7101|7098.8|166
1608101100000|2020-12-16 06:45:00|7102.3|7100.5|7101.3|7099.5|7103|7100.6|7101.1|7098.8|146
1608101400000|2020-12-16 06:50:00|7101.2|7099.4|7102|7100.2|7102.3|7100.3|7100.1|7098.3|150
1608101700000|2020-12-16 06:55:00|7102.1|7100.3|7103.2|7100.2|7103.2|7100.6|7101|7098.7|115
1608102000000|2020-12-16 07:00:00|7103|7100|7102.6|7100.8|7104.6|7102.8|7102.2|7099.7|193
1608102300000|2020-12-16 07:05:00|7102.5|7100.7|7105.6|7103.8|7106.1|7103.8|7102|7099.7|329
1608102600000|2020-12-16 07:10:00|7105.5|7103.7|7108.2|7106.4|7108.5|7106.5|7104.4|7102.4|223
1608102900000|2020-12-16 07:15:00|7108.3|7106.5|7110.3|7108.5|7110.3|7108.5|7106.5|7104.5|247
1608103200000|2020-12-16 07:20:00|7110.5|7108.7|7106.2|7104.4|7110.5|7108.7|7105.9|7104.1|305
1608103500000|2020-12-16 07:25:00|7106.3|7104.5|7105.2|7103.4|7107.2|7105.4|7104.5|7102.7|243
1608103800000|2020-12-16 07:30:00|7105.1|7103.3|7105.6|7103.8|7107|7105.2|7105.1|7103.3|147
1608104100000|2020-12-16 07:35:00|7105.7|7103.9|7105.2|7103.4|7106.4|7104.1|7104.1|7101.6|160
1608104400000|2020-12-16 07:40:00|7105.3|7103.5|7106.3|7104.5|7107.8|7106|7104.7|7102.7|201
1608104700000|2020-12-16 07:45:00|7106.2|7104.4|7106.3|7104.5|7108.1|7106.3|7106.2|7103.8|164
1608105000000|2020-12-16 07:50:00|7106.4|7104.6|7107|7105.2|7109.4|7107.6|7106|7104.2|224
1608105300000|2020-12-16 07:55:00|7107.1|7105.3|7104.1|7102.3|7107.1|7105.3|7101.9|7099.8|301
1608105600000|2020-12-16 08:00:00|7104.2|7102.4|7109.3|7107.5|7109.8|7108|7103.6|7101.8|433
1608105900000|2020-12-16 08:05:00|7109.2|7107.4|7108.4|7106.6|7111.4|7109.6|7108.2|7106|350
1608106200000|2020-12-16 08:10:00|7108.5|7106.7|7112.3|7110.5|7113.2|7111.2|7108.3|7106.5|309
1608106500000|2020-12-16 08:15:00|7112.4|7110.6|7114.4|7112.6|7114.5|7112.7|7111.2|7109.4|341
1608106800000|2020-12-16 08:20:00|7114.2|7112.4|7110.3|7108.5|7115.4|7113.6|7110.2|7108.2|322
1608107100000|2020-12-16 08:25:00|7110.2|7108.4|7111.1|7109.3|7112.3|7110.5|7110|7108.1|213
1608107400000|2020-12-16 08:30:00|7111.4|7109.6|7115.7|7113.9|7117.5|7115.4|7111.4|7109.6|514
1608107700000|2020-12-16 08:35:00|7115.8|7114|7116.8|7115|7119.2|7117.4|7114.1|7112.3|423
1608108000000|2020-12-16 08:40:00|7116.9|7115.1|7115.3|7113.5|7117.8|7116|7113.9|7112.1|361
1608108300000|2020-12-16 08:45:00|7115.1|7113.3|7118.2|7116.4|7119.2|7117.4|7115|7113.2|297
1608108600000|2020-12-16 08:50:00|7118.3|7116.5|7120.8|7117.8|7121.2|7119.4|7115.9|7114.1|371
1608108900000|2020-12-16 08:55:00|7120.1|7118.3|7120|7118.2|7121.9|7120.1|7119|7117.2|255
1608109200000|2020-12-16 09:00:00|7119.9|7118.1|7118.2|7116.4|7120.3|7118.3|7116.9|7115.1|312
1608109500000|2020-12-16 09:05:00|7118.1|7116.3|7117.7|7115.9|7119|7117.2|7117.5|7115.7|294
1608109800000|2020-12-16 09:10:00|7117.8|7116|7116.9|7115.1|7117.8|7116|7115.5|7113.7|252
1608110100000|2020-12-16 09:15:00|7117|7115.2|7116|7114.2|7118.1|7116.3|7115.1|7113.3|304
1608110400000|2020-12-16 09:20:00|7115.9|7114.1|7118.1|7116.3|7118.8|7116.5|7115.4|7113.5|285
1608110700000|2020-12-16 09:25:00|7118|7116.2|7116.7|7114.9|7118.3|7116.5|7116.5|7114.1|313
1608111000000|2020-12-16 09:30:00|7116.8|7115|7116.1|7114.3|7118.5|7116.3|7116|7114.2|280
1608111300000|2020-12-16 09:35:00|7115.9|7114.1|7115.8|7114|7116.2|7114.4|7114|7112.2|247
1608111600000|2020-12-16 09:40:00|7115.3|7113.5|7112.5|7110.7|7116.7|7114.9|7112.5|7110.7|265
1608111900000|2020-12-16 09:45:00|7112.8|7111|7113.9|7112.1|7114.9|7113.1|7112.7|7110.9|261
1608112200000|2020-12-16 09:50:00|7114|7112.2|7115|7113.2|7115.2|7113.4|7113.8|7112|259
1608112500000|2020-12-16 09:55:00|7115.1|7113.3|7117.4|7115.6|7117.8|7116|7115|7113.2|230
1608112800000|2020-12-16 10:00:00|7117.2|7115.4|7116.6|7114.8|7117.3|7115.5|7116|7114.2|248
1608113100000|2020-12-16 10:05:00|7116.5|7114.7|7117.2|7115.4|7117.7|7115.9|7115.9|7114.1|185
1608113400000|2020-12-16 10:10:00|7117.3|7115.5|7116|7114.2|7117.7|7115.9|7115.7|7113.9|201
1608113700000|2020-12-16 10:15:00|7115.9|7114.1|7113.4|7111.6|7116|7114.2|7113.2|7111.4|212
1608114000000|2020-12-16 10:20:00|7113.7|7111.9|7113.9|7112.1|7114.4|7112.6|7112.4|7110.6|232
1608114300000|2020-12-16 10:25:00|7114.1|7112.3|7113.8|7112|7115|7113.2|7113.2|7111.3|302
1608114600000|2020-12-16 10:30:00|7113.9|7112.1|7113.9|7112.1|7115|7113.2|7113.1|7111.3|269
1608114900000|2020-12-16 10:35:00|7113.8|7112|7110.7|7108.9|7114.4|7112.6|7110.7|7108.9|197
1608115200000|2020-12-16 10:40:00|7110.8|7109|7113|7111.2|7114|7112.2|7108.7|7106.6|280
1608115500000|2020-12-16 10:45:00|7112.3|7110.5|7116.9|7115.1|7117.1|7115.3|7112|7109.6|253
1608115800000|2020-12-16 10:50:00|7116.8|7115|7110.7|7108.9|7117|7115.2|7110.6|7108.8|277
1608116100000|2020-12-16 10:55:00|7110.8|7109|7111.7|7109.9|7112.5|7110.7|7109.3|7107.4|267
1608116400000|2020-12-16 11:00:00|7111|7109.2|7109.9|7108.1|7111.8|7110|7109.6|7107.8|270
1608116700000|2020-12-16 11:05:00|7109.8|7108|7110.4|7108.6|7110.7|7108.9|7109.6|7107.8|212
1608117000000|2020-12-16 11:10:00|7110.5|7108.7|7108|7106.2|7110.5|7108.7|7107.8|7106|247
1608117300000|2020-12-16 11:15:00|7107.9|7106.1|7108.1|7106.3|7108.9|7107.1|7107|7105.2|230
1608117600000|2020-12-16 11:20:00|7108.2|7106.4|7106.3|7104.5|7108.2|7106.4|7105.9|7104.1|184
1608117900000|2020-12-16 11:25:00|7106.4|7104.6|7104.2|7102.4|7106.5|7104.7|7103.9|7102.1|204
1608118200000|2020-12-16 11:30:00|7104.1|7102.3|7106.9|7105.1|7107.1|7105.3|7104.1|7102.3|237
1608118500000|2020-12-16 11:35:00|7107|7105.2|7106.1|7104.3|7107.2|7105.4|7104.8|7103|177
1608118800000|2020-12-16 11:40:00|7106.2|7104.4|7106.8|7105|7107.9|7106.1|7105.2|7103.4|290
1608119100000|2020-12-16 11:45:00|7106.7|7104.9|7106.3|7104.5|7107.4|7105.6|7105.7|7103.6|247
1608119400000|2020-12-16 11:50:00|7106.8|7105|7104.9|7103.1|7107.4|7105.6|7103.8|7102|213
1608119700000|2020-12-16 11:55:00|7105|7103.2|7104.5|7101.5|7105.4|7103.2|7103.8|7101.4|221
1608120000000|2020-12-16 12:00:00|7104.6|7101.6|7104|7102.2|7105|7103.2|7102.9|7101.1|292
1608120300000|2020-12-16 12:05:00|7104.1|7102.3|7101.8|7100|7105.2|7103.4|7100.7|7098.9|309
1608120600000|2020-12-16 12:10:00|7101.9|7100.1|7100.8|7099|7103.2|7101.4|7099.5|7097.7|286
1608120900000|2020-12-16 12:15:00|7100.7|7098.9|7102.1|7100.3|7102.1|7100.3|7099.7|7097.9|253
1608121200000|2020-12-16 12:20:00|7102|7100.2|7099|7097.2|7102.1|7100.3|7098.9|7097.1|308
1608121500000|2020-12-16 12:25:00|7099.4|7097.6|7099.9|7098.1|7100.2|7098.4|7099.4|7097.6|144
1608121800000|2020-12-16 12:30:00|7099.8|7098|7099.9|7098.1|7102.1|7100.3|7098.3|7096.5|175
1608122100000|2020-12-16 12:35:00|7100|7098.2|7102.9|7101.1|7103.1|7101.3|7099.6|7097.8|190
1608122400000|2020-12-16 12:40:00|7102.7|7100.9|7102.7|7100.9|7104.1|7102.3|7102.1|7100.3|205
1608122700000|2020-12-16 12:45:00|7102.6|7100.8|7103|7101.2|7103.6|7101.8|7101.3|7099.5|172
1608123000000|2020-12-16 12:50:00|7102.9|7101.1|7103.7|7101.9|7103.8|7102|7102.4|7100.6|224
1608123300000|2020-12-16 12:55:00|7103.8|7102|7104.9|7103.1|7105.6|7103.8|7103.1|7101.3|148
1608123600000|2020-12-16 13:00:00|7105|7103.2|7100.7|7098.9|7105|7103.2|7099.7|7097.9|282
1608123900000|2020-12-16 13:05:00|7100.6|7098.8|7100|7098.2|7101.6|7099.8|7099.6|7097.8|249
1608124200000|2020-12-16 13:10:00|7099.9|7098.1|7100.9|7099.1|7100.9|7099.1|7098.7|7096.9|225
1608124500000|2020-12-16 13:15:00|7100.8|7099|7100.6|7098.8|7101.3|7099.5|7099.6|7097.8|259
1608124800000|2020-12-16 13:20:00|7100.7|7098.9|7100.9|7099.1|7101.1|7099.3|7097.9|7096.1|254
1608125100000|2020-12-16 13:25:00|7100.8|7099|7099|7095|7101.1|7099.3|7096.9|7095|252
1608125400000|2020-12-16 13:30:00|7098.2|7095.2|7098|7096.2|7099.7|7096.7|7094.7|7092.6|373
1608125700000|2020-12-16 13:35:00|7098.1|7096.3|7094|7092.2|7098.7|7096.9|7093.8|7092|279
1608126000000|2020-12-16 13:40:00|7094.1|7092.3|7095.6|7093.8|7095.6|7093.8|7092.3|7090.5|305
1608126300000|2020-12-16 13:45:00|7095.8|7094|7091.5|7089.7|7095.8|7094|7091.2|7089.4|293
1608126600000|2020-12-16 13:50:00|7091.4|7089.6|7096.2|7094.4|7096.7|7094.9|7091.4|7089.6|279
1608126900000|2020-12-16 13:55:00|7096.3|7094.5|7094|7092.2|7096.3|7094.5|7092.8|7091|337
1608127200000|2020-12-16 14:00:00|7093.5|7091.7|7095.5|7093.7|7095.8|7094|7093.3|7091.5|351
1608127500000|2020-12-16 14:05:00|7095.4|7093.6|7094.1|7092.3|7095.9|7094.1|7093.6|7091.8|210
1608127800000|2020-12-16 14:10:00|7094.2|7092.4|7092|7090.2|7094.2|7092.4|7091.8|7090|195
1608128100000|2020-12-16 14:15:00|7091.9|7090.1|7091|7089.2|7092.1|7090.3|7089.2|7087.4|240
1608128400000|2020-12-16 14:20:00|7090.9|7089.1|7089.2|7087.4|7091|7089.2|7088.2|7086.4|256
1608128700000|2020-12-16 14:25:00|7089.3|7087.5|7088.8|7087|7089.3|7087.5|7087.5|7085.7|313
1608129000000|2020-12-16 14:30:00|7088.4|7086.6|7090.1|7088.3|7090.9|7089.1|7087.5|7085.7|352
1608129300000|2020-12-16 14:35:00|7090.2|7088.4|7092|7090.2|7092|7090.2|7089.6|7087.8|365
1608129600000|2020-12-16 14:40:00|7092.1|7090.3|7094.8|7091.8|7095.3|7092.6|7091.8|7090|366
1608129900000|2020-12-16 14:45:00|7094.7|7091.7|7089.9|7088.1|7094.9|7093.1|7089|7087.2|304
1608130200000|2020-12-16 14:50:00|7090|7088.2|7089|7087.2|7090.2|7088.4|7087.2|7085.4|268
1608130500000|2020-12-16 14:55:00|7088.9|7087.1|7090|7088.2|7090.6|7088.8|7087.4|7085.6|235
1608130800000|2020-12-16 15:00:00|7089.9|7088.1|7087.1|7085.3|7089.9|7088.1|7085.1|7083.3|312
1608131100000|2020-12-16 15:05:00|7087|7085.2|7081.9|7080.1|7087.1|7085.3|7081.9|7080.1|311
1608131400000|2020-12-16 15:10:00|7082|7080.2|7074.8|7073|7082.5|7080.7|7074.2|7072.4|399
1608131700000|2020-12-16 15:15:00|7074.9|7073.1|7078.8|7077|7079.7|7077.6|7074.3|7072.5|347
1608132000000|2020-12-16 15:20:00|7078.7|7076.9|7075|7073.2|7079.2|7077.4|7070.2|7068.4|393
1608132300000|2020-12-16 15:25:00|7074.8|7073|7077.2|7075.4|7077.3|7075.5|7074.8|7073|331
1608132600000|2020-12-16 15:30:00|7077.1|7074.1|7078.7|7076.9|7080.3|7078.5|7076.3|7074.1|311
1608132900000|2020-12-16 15:35:00|7078.5|7076.7|7080.2|7078.4|7081.4|7079.6|7078.5|7076.7|303
1608133200000|2020-12-16 15:40:00|7079.7|7077.9|7081.4|7079.6|7081.4|7079.6|7079|7077.2|251
1608133500000|2020-12-16 15:45:00|7081.3|7079.5|7078.4|7076.6|7081.4|7079.6|7078.3|7076.5|313
1608133800000|2020-12-16 15:50:00|7077.9|7076.1|7078.7|7076.9|7079.9|7078.1|7075.7|7073.7|310
1608134100000|2020-12-16 15:55:00|7078.4|7076.6|7081|7079.2|7081.5|7079.7|7077.6|7075.8|346
1608134400000|2020-12-16 16:00:00|7081.3|7079.5|7083.3|7081.5|7084.4|7082.6|7080.5|7078.7|326
1608134700000|2020-12-16 16:05:00|7083.4|7081.6|7082.2|7080.4|7083.9|7082.1|7081.1|7079.3|252
1608135000000|2020-12-16 16:10:00|7082.1|7080.3|7082|7080.2|7084.3|7082.5|7082|7080.2|238
1608135300000|2020-12-16 16:15:00|7081.7|7079.9|7080.1|7078.3|7082.6|7080.8|7078.6|7076.8|254
1608135600000|2020-12-16 16:20:00|7080.2|7078.4|7081.7|7079.9|7082.3|7080.5|7080|7078.2|201
1608135900000|2020-12-16 16:25:00|7081.6|7079.8|7080.4|7078.6|7082.3|7080.5|7080.2|7078.4|189
1608136200000|2020-12-16 16:30:00|7080.5|7078.7|7076.7|7074.9|7080.5|7078.7|7076.4|7074.6|281
1608136500000|2020-12-16 16:35:00|7076.6|7074.8|7075.8|7074|7077.4|7075.4|7075.4|7073.6|227
1608136800000|2020-12-16 16:40:00|7075.9|7074.1|7077.3|7075.5|7077.4|7075.6|7075.8|7074|189
1608137100000|2020-12-16 16:45:00|7077.4|7075.6|7080.5|7078.7|7080.8|7079|7077.4|7075.6|198
1608137400000|2020-12-16 16:50:00|7080.6|7078.8|7079.8|7078|7081.4|7079.6|7079.3|7077.5|236
1608137700000|2020-12-16 16:55:00|7079.9|7078.1|7079.2|7077.4|7079.9|7078.1|7078.3|7076.5|195
1608138000000|2020-12-16 17:00:00|7079.3|7077.5|7077.5|7075.7|7080.4|7078.6|7077.3|7075.5|252
1608138300000|2020-12-16 17:05:00|7077.6|7075.8|7079.4|7077.6|7079.9|7077.9|7077.4|7075.6|211
1608138600000|2020-12-16 17:10:00|7079.3|7077.5|7078.9|7077.1|7079.5|7077.7|7078.2|7076.4|144
1608138900000|2020-12-16 17:15:00|7078.8|7077|7076.5|7074.7|7079.5|7077.7|7076.5|7074.7|183
1608139200000|2020-12-16 17:20:00|7076.4|7074.6|7078.8|7077|7079|7077.1|7076.3|7074.5|184
1608139500000|2020-12-16 17:25:00|7078.9|7077.1|7078.5|7076.7|7078.9|7077.1|7078|7076.2|199
1608139800000|2020-12-16 17:30:00|7078.4|7076.6|7076.1|7074.3|7078.4|7076.6|7075.5|7073.2|194
1608140100000|2020-12-16 17:35:00|7076|7074.2|7077.3|7075.5|7078.1|7076.3|7076|7074.2|103
1608140400000|2020-12-16 17:40:00|7077.4|7075.6|7078|7076.2|7078|7076.2|7076.1|7074.3|140
1608140700000|2020-12-16 17:45:00|7077.7|7075.9|7076.8|7075|7078.4|7076.6|7076.5|7074.7|192
1608141000000|2020-12-16 17:50:00|7076.9|7075.1|7078.3|7076.5|7078.5|7076.7|7075.5|7073.7|268
1608141300000|2020-12-16 17:55:00|7078.2|7076.4|7079.9|7076.9|7080.4|7078.6|7078.2|7076.2|260
1608141600000|2020-12-16 18:00:00|7080.2|7077.2|7079.8|7076.8|7080.3|7077.5|7078.5|7075.9|135
1608141900000|2020-12-16 18:05:00|7079.7|7076.7|7078.9|7075.9|7079.7|7077.4|7077|7074.7|137
1608142200000|2020-12-16 18:10:00|7078.8|7075.8|7079.3|7077.5|7081|7078.4|7078.1|7075.8|116
1608142500000|2020-12-16 18:15:00|7079.2|7077.4|7080|7077|7080.9|7078.4|7079.2|7076.9|97
1608142800000|2020-12-16 18:20:00|7079.5|7077.7|7079|7076|7081.2|7079.3|7078.7|7075.8|136
1608143100000|2020-12-16 18:25:00|7078.9|7075.9|7078.2|7076.4|7079.1|7076.6|7078|7075.7|113
1608143400000|2020-12-16 18:30:00|7078.1|7076.3|7077.1|7075.3|7078.8|7076.5|7076.6|7074.8|111
1608143700000|2020-12-16 18:35:00|7077.2|7075.4|7081.1|7079.3|7081.8|7079.4|7077.1|7074.9|191
1608144000000|2020-12-16 18:40:00|7081.2|7079.4|7081.1|7078.1|7081.9|7079.5|7079.5|7077.1|143
1608144300000|2020-12-16 18:45:00|7081|7078|7081.9|7078.9|7082.6|7080.1|7080.2|7077.8|158
1608144600000|2020-12-16 18:50:00|7081.8|7078.8|7081.9|7078.9|7082.4|7080.1|7081.1|7078.7|114
1608144900000|2020-12-16 18:55:00|7081.8|7078.8|7083.2|7079.2|7086.2|7082.2|7081.6|7078.8|263
1608145200000|2020-12-16 19:00:00|7083.9|7079.9|7079.8|7076.8|7084.2|7080.2|7071.4|7068.4|713
1608145500000|2020-12-16 19:05:00|7079.9|7076.9|7069.2|7066.2|7079.9|7076.9|7067.6|7064.6|491
1608145800000|2020-12-16 19:10:00|7069|7066|7064.9|7061.9|7069|7066|7063.7|7060.9|437
1608146100000|2020-12-16 19:15:00|7063.7|7061.2|7057.1|7054.1|7064.2|7061.5|7055.7|7052.7|519
1608146400000|2020-12-16 19:20:00|7057.3|7054.3|7064.1|7061.1|7064.2|7061.2|7056.6|7053.7|352
1608146700000|2020-12-16 19:25:00|7064.2|7061.2|7064.1|7061.1|7065.2|7062.2|7061.1|7058.7|295
1608147000000|2020-12-16 19:30:00|7064|7061|7071.9|7068.9|7074.3|7071.3|7062.2|7059.2|474
1608147300000|2020-12-16 19:35:00|7071.3|7068.3|7079.1|7076.1|7081.1|7078.1|7070.6|7067.6|566
1608147600000|2020-12-16 19:40:00|7078.4|7075.4|7084.1|7081.1|7087.1|7084.1|7076.1|7073.1|513
1608147900000|2020-12-16 19:45:00|7084|7081|7083.8|7080.8|7086.3|7083.3|7082|7079|374
1608148200000|2020-12-16 19:50:00|7083.7|7080.7|7086|7083|7088.8|7085.8|7083|7080|299
1608148500000|2020-12-16 19:55:00|7085.9|7082.9|7085.9|7082.9|7088.2|7085.2|7085|7082.2|377
1608148800000|2020-12-16 20:00:00|7086|7083|7094.8|7091.8|7095.5|7092.5|7085.9|7082.9|366
1608149100000|2020-12-16 20:05:00|7094.9|7091.9|7091|7088|7095.8|7092.9|7090.4|7087.4|294
1608149400000|2020-12-16 20:10:00|7091.1|7088.1|7093|7090|7093.4|7090.5|7090|7087.3|233
1608149700000|2020-12-16 20:15:00|7092.9|7089.9|7099.2|7096.2|7099.2|7096.2|7092|7089|216
1608150000000|2020-12-16 20:20:00|7099.1|7096.1|7104.1|7101.1|7104.7|7101.7|7098.2|7095.6|359
1608150300000|2020-12-16 20:25:00|7104|7101|7105.1|7102.1|7107.4|7104.4|7103.2|7100.2|410
1608150600000|2020-12-16 20:30:00|7105.2|7102.2|7105.9|7102.9|7108.9|7105.9|7104.9|7102.1|274
1608150900000|2020-12-16 20:35:00|7106|7103|7104|7101|7106.6|7104.1|7102.1|7099.1|233
1608151200000|2020-12-16 20:40:00|7103.4|7100.4|7105.8|7102.8|7105.8|7103.4|7103|7100|190
1608151500000|2020-12-16 20:45:00|7105.6|7102.6|7104.6|7101.6|7106.4|7104.4|7103|7100.2|183
1608151800000|2020-12-16 20:50:00|7104.1|7101.1|7104.2|7101.2|7104.2|7101.3|7102|7099|193
1608152100000|2020-12-16 20:55:00|7104.1|7101.1|7101.1|7098.1|7104.5|7101.5|7100.6|7097.8|199
1608152400000|2020-12-16 21:00:00|7101.5|7098.5|7101.1|7098.1|7101.6|7098.7|7100|7097|179
1608152700000|2020-12-16 21:05:00|7101|7098|7102|7099|7102.2|7099.5|7101|7098|102
1608153000000|2020-12-16 21:10:00|7102.1|7099.1|7101.6|7098.6|7102.2|7099.2|7100.7|7097.9|107
1608153300000|2020-12-16 21:15:00|7101.3|7098.3|7100.8|7097.8|7102|7099.3|7100.4|7097.7|80
1608153600000|2020-12-16 21:20:00|7101.2|7098.2|7100.9|7097.9|7102.3|7099.8|7100.1|7097.7|95
1608153900000|2020-12-16 21:25:00|7100.8|7097.8|7103.1|7100.1|7103.4|7100.5|7099.7|7097.2|130
1608154200000|2020-12-16 21:30:00|7103.2|7100.2|7104.3|7101.3|7104.3|7101.3|7100.4|7098|165
1608154500000|2020-12-16 21:35:00|7104.1|7101.1|7103.1|7100.1|7104.7|7101.7|7102.5|7100|121
1608154800000|2020-12-16 21:40:00|7103.3|7100.3|7107.2|7103.6|7107.2|7103.8|7102.8|7099.8|160
1608155100000|2020-12-16 21:45:00|7107.4|7103.5|7112.2|7109.2|7112.4|7109.4|7107.1|7103.2|267
1608155400000|2020-12-16 21:50:00|7112.1|7109.1|7116.3|7113.3|7118.5|7115.5|7112.1|7109.1|204
1608155700000|2020-12-16 21:55:00|7116.4|7113.4|7113.9|7110.9|7117.7|7114.7|7113.9|7110.9|223
1608156000000|2020-12-16 22:00:00|7113.8|7109.9|7114.5|7110.5|7114.8|7110.8|7113.1|7109.1|32
1608156300000|2020-12-16 22:05:00|7114.2|7110.2|7115.6|7111.7|7116.8|7112.8|7113.8|7109.8|138
1608156600000|2020-12-16 22:10:00|7115.8|7111.8|7114.9|7110.9|7116.8|7112.8|7114.1|7110.1|123
1608156900000|2020-12-16 22:15:00|7114.8|7110.8|7115|7111|7115.3|7111.4|7114.2|7110.5|150
1608157200000|2020-12-16 22:20:00|7114.7|7110.9|7116.1|7112.1|7116.3|7112.5|7114.6|7110.9|124
1608157500000|2020-12-16 22:25:00|7116|7112|7115.8|7111.8|7116.2|7112.5|7115.5|7111.7|101
1608157800000|2020-12-16 22:30:00|7115.6|7112|7115.7|7111.7|7116.3|7112.5|7115.2|7111.6|134
1608158100000|2020-12-16 22:35:00|7115.9|7111.9|7113.1|7109.1|7117.1|7113.4|7112.9|7108.9|189
1608158400000|2020-12-16 22:40:00|7113.2|7109.2|7114.1|7110.1|7114.7|7110.7|7112.5|7108.5|111
1608158700000|2020-12-16 22:45:00|7114.4|7110.4|7111.6|7107.6|7114.7|7110.7|7111.1|7107.1|150
1608159000000|2020-12-16 22:50:00|7111.5|7107.5|7110.8|7106.8|7112|7108|7110.5|7106.5|140
1608159300000|2020-12-16 22:55:00|7110.7|7106.7|7109.7|7106.4|7111.1|7107.4|7109.3|7106|171
1608159600000|2020-12-16 23:00:00|7109.5|7106.5|7111.6|7108.6|7112.2|7109.2|7109.4|7106.4|208
1608159900000|2020-12-16 23:05:00|7111.4|7108.4|7112|7109|7112.9|7109.9|7111.4|7108.4|131
1608160200000|2020-12-16 23:10:00|7111.9|7108.9|7110.7|7107.7|7112.1|7109.1|7110.2|7107.2|162
1608160500000|2020-12-16 23:15:00|7110.6|7107.6|7110.2|7107.2|7110.7|7107.7|7110|7107|128
1608160800000|2020-12-16 23:20:00|7110.3|7107.3|7109.6|7106.6|7110.3|7107.3|7109.3|7106.3|98
1608161100000|2020-12-16 23:25:00|7109.7|7106.7|7111.1|7108.1|7111.1|7108.1|7108.9|7106|105
1608161400000|2020-12-16 23:30:00|7111.2|7108.2|7111.9|7108.9|7112.1|7109.7|7111|7108.1|141
1608161700000|2020-12-16 23:35:00|7111.8|7108.8|7109.9|7106.9|7111.8|7108.8|7109.8|7106.8|105
1608162000000|2020-12-16 23:40:00|7109.8|7106.8|7110.2|7107.2|7110.4|7107.4|7109.8|7106.8|88
1608162300000|2020-12-16 23:45:00|7110.1|7107.1|7113.3|7110.3|7114|7111|7109.9|7106.9|166
1608162600000|2020-12-16 23:50:00|7113.2|7110.2|7113|7110|7113.4|7110.4|7112.3|7109.3|86
1608162900000|2020-12-16 23:55:00|7113.1|7110.1|7110.1|7107.1|7113.1|7110.1|7109.6|7106.8|169
1608163200000|2020-12-17 00:00:00|7110|7107|7108.8|7105.8|7111.2|7108.5|7105.1|7102.1|243
1608163500000|2020-12-17 00:05:00|7108.5|7105.5|7109.2|7106.2|7109.7|7106.7|7108|7105|199
1608163800000|2020-12-17 00:10:00|7109.3|7106.3|7108.3|7105.3|7111.9|7108.9|7107.9|7104.9|152
1608164100000|2020-12-17 00:15:00|7108.4|7105.4|7108|7105|7109.9|7107.3|7107.5|7104.5|138
1608164400000|2020-12-17 00:20:00|7108.1|7105.1|7107.7|7104.7|7109.5|7106.5|7107.5|7104.5|115
1608164700000|2020-12-17 00:25:00|7107.6|7104.6|7104.3|7100.3|7107.7|7105.2|7102.5|7098.5|173
1608165000000|2020-12-17 00:30:00|7103.3|7099.3|7109.1|7106.1|7112.3|7109.3|7102.9|7098.9|419
1608165300000|2020-12-17 00:35:00|7109|7106|7109.6|7106.6|7112.1|7109.2|7108.8|7105.8|195
1608165600000|2020-12-17 00:40:00|7109.7|7106.7|7110.2|7107.2|7110.7|7108.2|7108.6|7106|163
1608165900000|2020-12-17 00:45:00|7110.1|7107.1|7110.5|7107.5|7111.2|7108.7|7109.6|7107|157
1608166200000|2020-12-17 00:50:00|7110.4|7107.4|7111.3|7108.3|7112.3|7109.7|7109.7|7106.9|213
1608166500000|2020-12-17 00:55:00|7111.1|7108.1|7111.9|7108.9|7112.6|7110.2|7109.9|7107.4|185
1608166800000|2020-12-17 01:00:00|7112|7109|7108.9|7105.9|7114.2|7111.6|7108.1|7105.7|308
1608167100000|2020-12-17 01:05:00|7108.8|7105.8|7109|7106|7110.1|7107.6|7107.3|7105|251
1608167400000|2020-12-17 01:10:00|7108.9|7105.9|7108.9|7105.9|7111|7108.5|7108.2|7105.7|192
1608167700000|2020-12-17 01:15:00|7109|7106|7115.1|7112.1|7115.1|7112.5|7108.9|7105.9|244
1608168000000|2020-12-17 01:20:00|7115|7112|7133|7130|7136.3|7133.3|7113.1|7110.3|411
1608168300000|2020-12-17 01:25:00|7132.9|7129.9|7139.3|7136.3|7141.5|7138.5|7127.1|7124.1|484
1608168600000|2020-12-17 01:30:00|7139.6|7136.6|7135|7132|7142.3|7139.3|7134.1|7131.1|386
1608168900000|2020-12-17 01:35:00|7135.1|7132.1|7131.7|7128.7|7137.2|7134.6|7130.4|7127.6|269
1608169200000|2020-12-17 01:40:00|7131.8|7128.8|7131.1|7128.1|7133|7130.5|7129.9|7126.9|221
1608169500000|2020-12-17 01:45:00|7131|7128|7134.1|7131.1|7136.2|7133.3|7130.8|7127.8|203
1608169800000|2020-12-17 01:50:00|7133.9|7130.9|7131.1|7128.1|7135.2|7132.2|7130.1|7127.9|279
1608170100000|2020-12-17 01:55:00|7131|7128|7132.8|7129.8|7132.8|7129.8|7128.2|7125.7|238
1608170400000|2020-12-17 02:00:00|7133|7130|7133.5|7130.5|7134.2|7131.9|7131|7128|310
1608170700000|2020-12-17 02:05:00|7133.6|7130.6|7129|7126|7133.6|7130.9|7128.1|7125.7|176
1608171000000|2020-12-17 02:10:00|7129.1|7126.1|7129.6|7126.6|7130.2|7127.7|7127.7|7125.1|179
1608171300000|2020-12-17 02:15:00|7129.7|7126.7|7127.4|7125.6|7130.2|7127.7|7126.7|7124.1|280
1608171600000|2020-12-17 02:20:00|7127.3|7125.5|7126.2|7124.4|7128.9|7126.5|7125.6|7123.1|181
1608171900000|2020-12-17 02:25:00|7126.7|7123.7|7128|7125|7128.1|7125.6|7126.3|7123.7|112
1608172200000|2020-12-17 02:30:00|7128.1|7125.1|7129|7126|7129.1|7126.7|7127.5|7125.1|79
1608172500000|2020-12-17 02:35:00|7128.9|7125.9|7128|7125|7129.2|7127.3|7127.4|7124.5|106
1608172800000|2020-12-17 02:40:00|7128.1|7125.1|7129.2|7126.2|7129.3|7127|7127.7|7125.1|136
1608173100000|2020-12-17 02:45:00|7128.7|7126.9|7130.7|7128.9|7131.2|7129|7128.6|7126.2|107
1608173400000|2020-12-17 02:50:00|7130.6|7128.8|7131.1|7129.3|7131.2|7129.4|7129.5|7126.9|139
1608173700000|2020-12-17 02:55:00|7131.2|7129.4|7132.3|7129.3|7133.1|7130.7|7131|7129.2|145
1608174000000|2020-12-17 03:00:00|7131.9|7128.9|7131|7128|7132|7129.5|7129.3|7126.9|161
1608174300000|2020-12-17 03:05:00|7130.9|7127.9|7130.2|7128.4|7131.3|7129.5|7130.1|7127.1|107
1608174600000|2020-12-17 03:10:00|7130.1|7128.3|7132.2|7129.2|7132.2|7130|7129.7|7127.1|161
1608174900000|2020-12-17 03:15:00|7131.9|7130.1|7133.4|7131.6|7134|7131.7|7131.2|7128.7|152
1608175200000|2020-12-17 03:20:00|7133.5|7131.7|7133.6|7130.6|7134.5|7132.2|7132.9|7130.4|179
1608175500000|2020-12-17 03:25:00|7133|7131.2|7132.6|7130.8|7134.1|7131.7|7132.5|7130|93
1608175800000|2020-12-17 03:30:00|7133.1|7130.1|7130.8|7129|7133.2|7130.8|7130.6|7128|158
1608176100000|2020-12-17 03:35:00|7130.7|7128.9|7132.4|7130.6|7133.1|7130.8|7130.5|7128.1|110
1608176400000|2020-12-17 03:40:00|7132.3|7130.5|7131.8|7128.8|7133.6|7131.1|7129.5|7127.1|140
1608176700000|2020-12-17 03:45:00|7131.9|7128.9|7131.2|7129.4|7132|7129.6|7130|7127.6|140
1608177000000|2020-12-17 03:50:00|7131.3|7129.5|7131.3|7128.3|7132.2|7129.6|7130.5|7127.8|97
1608177300000|2020-12-17 03:55:00|7130.8|7129|7131|7128|7132.2|7130.2|7129.3|7126.9|175
1608177600000|2020-12-17 04:00:00|7131.2|7128.2|7129.7|7126.7|7131.2|7128.2|7128.1|7125.1|175
1608177900000|2020-12-17 04:05:00|7129.8|7126.8|7129.3|7127.5|7130|7127.6|7128.8|7126|68
1608178200000|2020-12-17 04:10:00|7129.4|7127.6|7131.1|7128.1|7131.2|7128.9|7129.2|7126.5|146
1608178500000|2020-12-17 04:15:00|7131.2|7128.2|7133.9|7132.1|7134.4|7132.2|7130.3|7127.9|136
1608178800000|2020-12-17 04:20:00|7134|7132.2|7136.6|7134.8|7137.2|7135.3|7133.3|7130.8|279
1608179100000|2020-12-17 04:25:00|7136.7|7134.9|7134.9|7131.9|7137.3|7135.2|7134.3|7131.8|191
1608179400000|2020-12-17 04:30:00|7135|7132|7132.9|7129.9|7135.9|7133.4|7132.4|7129.7|159
1608179700000|2020-12-17 04:35:00|7132.8|7129.8|7133|7130|7133.2|7131|7131.4|7128.9|118
1608180000000|2020-12-17 04:40:00|7132.9|7129.9|7130.8|7127.8|7132.9|7130.4|7130.4|7127.6|136
1608180300000|2020-12-17 04:45:00|7130.7|7127.7|7131.3|7128.3|7132|7129.5|7130.3|7127.7|136
1608180600000|2020-12-17 04:50:00|7131.2|7128.2|7130.6|7128.8|7131.5|7129.4|7130.2|7127.8|94
1608180900000|2020-12-17 04:55:00|7130.7|7128.9|7132.3|7129.3|7132.3|7130.4|7129.4|7126.9|153
1608181200000|2020-12-17 05:00:00|7132.2|7129.2|7132.9|7129.9|7133.3|7131.2|7131.7|7129.2|141
1608181500000|2020-12-17 05:05:00|7133|7130|7132.2|7129.2|7133.1|7130.7|7131.4|7128.9|139
1608181800000|2020-12-17 05:10:00|7132.3|7129.3|7134|7131|7134.1|7131.1|7131.2|7128.8|214
1608182100000|2020-12-17 05:15:00|7133.9|7130.9|7132.9|7129.9|7134|7131.5|7132.5|7129.9|136
1608182400000|2020-12-17 05:20:00|7132.8|7129.8|7135.9|7132.9|7136.1|7133.5|7132.7|7129.7|138
1608182700000|2020-12-17 05:25:00|7135.6|7132.6|7136.4|7133.4|7137|7134.3|7135.2|7132.6|89
1608183000000|2020-12-17 05:30:00|7136.6|7133.6|7136.1|7133.1|7137.1|7134.9|7135.4|7132.9|115
1608183300000|2020-12-17 05:35:00|7136|7133|7136|7133|7136.7|7133.9|7134.1|7131.7|151
1608183600000|2020-12-17 05:40:00|7136.1|7133.1|7135.9|7132.9|7136.8|7134.2|7134.1|7131.6|148
1608183900000|2020-12-17 05:45:00|7136|7133|7136.1|7134.3|7137|7134.4|7135.6|7132.9|149
1608184200000|2020-12-17 05:50:00|7136|7134.2|7138|7135|7138.4|7136|7135.9|7133.2|203
1608184500000|2020-12-17 05:55:00|7138.2|7135.2|7138.9|7135.9|7139.3|7137.2|7137.9|7135.2|158
1608184800000|2020-12-17 06:00:00|7138.8|7135.8|7136.3|7134.5|7140|7137.4|7136.3|7134.4|200
1608185100000|2020-12-17 06:05:00|7136.4|7134.6|7132.9|7131.1|7136.4|7134.6|7132.2|7129.6|243
1608185400000|2020-12-17 06:10:00|7133|7131.2|7133|7131.2|7134|7132.1|7132.3|7129.7|192
1608185700000|2020-12-17 06:15:00|7133.1|7131.3|7132.7|7130.9|7134.1|7132|7132.3|7129.7|128
1608186000000|2020-12-17 06:20:00|7132.6|7130.8|7137.9|7134.9|7138|7135.6|7132.5|7130.7|198
1608186300000|2020-12-17 06:25:00|7138|7135|7137.8|7134.8|7139.2|7136.5|7136.4|7133.8|130
1608186600000|2020-12-17 06:30:00|7137.9|7134.9|7137.8|7134.8|7138|7135.3|7136.7|7133.7|133
1608186900000|2020-12-17 06:35:00|7137.9|7134.9|7135.9|7132.9|7137.9|7135.4|7135.7|7132.7|128
1608187200000|2020-12-17 06:40:00|7135.8|7132.8|7136.7|7133.7|7137|7134|7135.7|7132.7|97
1608187500000|2020-12-17 06:45:00|7136.6|7133.6|7138.4|7136.6|7139|7136.6|7136.5|7133.5|148
1608187800000|2020-12-17 06:50:00|7138.3|7136.5|7138.5|7135.5|7140.2|7138|7138.1|7135.2|187
1608188100000|2020-12-17 06:55:00|7138.4|7135.4|7138.7|7135.7|7139.3|7136.8|7137.3|7134.3|201
1608188400000|2020-12-17 07:00:00|7138.8|7135.8|7141.3|7139.5|7142|7139.5|7138.3|7135.5|241
1608188700000|2020-12-17 07:05:00|7141.8|7138.8|7142.3|7139.3|7142.5|7139.8|7139.9|7137.4|263
1608189000000|2020-12-17 07:10:00|7142.4|7139.4|7143.9|7140.9|7145.9|7143.8|7141.4|7139.2|334
1608189300000|2020-12-17 07:15:00|7143.7|7141.9|7145.5|7143.7|7146.2|7144|7143.3|7140.9|315
1608189600000|2020-12-17 07:20:00|7145.4|7143.6|7145.5|7142.5|7145.9|7143.6|7142.3|7139.8|325
1608189900000|2020-12-17 07:25:00|7145.6|7142.6|7143.9|7140.9|7146.4|7143.9|7142.4|7139.9|288
1608190200000|2020-12-17 07:30:00|7144|7141|7145.5|7143.7|7146.7|7144.3|7143.1|7140.7|238
1608190500000|2020-12-17 07:35:00|7145.4|7143.6|7146.2|7143.2|7147.1|7144.9|7145.4|7142.8|223
1608190800000|2020-12-17 07:40:00|7146.5|7143.5|7146.4|7143.4|7147.4|7145.1|7144.9|7142.1|228
1608191100000|2020-12-17 07:45:00|7146.2|7143.2|7147.9|7144.9|7148|7145.6|7146.1|7143.1|242
1608191400000|2020-12-17 07:50:00|7147.8|7144.8|7149.7|7146.7|7150.2|7147.7|7147.3|7144.8|320
1608191700000|2020-12-17 07:55:00|7149.8|7146.8|7148.7|7145.7|7150|7147.4|7147.5|7145.2|248
1608192000000|2020-12-17 08:00:00|7148.2|7146.4|7151.3|7148.3|7153.4|7151.1|7148.2|7145.3|393
1608192300000|2020-12-17 08:05:00|7150.7|7148.9|7154.3|7152.5|7156.2|7154|7150.7|7148.8|326
1608192600000|2020-12-17 08:10:00|7154.2|7152.4|7150.3|7147.3|7154.3|7152.4|7149.2|7146.9|294
1608192900000|2020-12-17 08:15:00|7150.4|7147.4|7151.7|7148.7|7154|7151.4|7149.3|7147.1|351
1608193200000|2020-12-17 08:20:00|7151.1|7149.3|7149.6|7147.8|7151.2|7149.4|7148.4|7146.5|297
1608193500000|2020-12-17 08:25:00|7149.5|7147.7|7150.7|7147.7|7151.7|7149.4|7149.1|7146.7|197
1608193800000|2020-12-17 08:30:00|7150.8|7147.8|7153.3|7151.5|7153.9|7151.5|7150|7147.5|269
1608194100000|2020-12-17 08:35:00|7153.2|7151.4|7154|7151|7155.7|7153.2|7152.5|7150|309
1608194400000|2020-12-17 08:40:00|7153.9|7150.9|7153.7|7150.7|7154.8|7152.5|7151.1|7148.8|269
1608194700000|2020-12-17 08:45:00|7153.8|7150.8|7158|7156.2|7158|7156.2|7153.1|7150.7|275
1608195000000|2020-12-17 08:50:00|7158.1|7156.3|7157.1|7155.3|7158.5|7156.3|7156|7153.8|169
1608195300000|2020-12-17 08:55:00|7157.2|7155.4|7155.6|7153.8|7158.2|7156.4|7155.1|7152.7|221
1608195600000|2020-12-17 09:00:00|7155.9|7154.1|7156.2|7154.4|7157.8|7155.3|7155.1|7152.7|240
1608195900000|2020-12-17 09:05:00|7156.8|7153.8|7157.7|7154.7|7158.8|7156.6|7155.1|7152.7|213
1608196200000|2020-12-17 09:10:00|7157.8|7154.8|7156.2|7154.4|7158|7155.8|7156|7153.6|262
1608196500000|2020-12-17 09:15:00|7156.1|7154.3|7154.9|7153.1|7157|7154.9|7152.7|7150.3|247
1608196800000|2020-12-17 09:20:00|7155|7153.2|7157.1|7155.3|7157.9|7155.4|7154.1|7151.7|181
1608197100000|2020-12-17 09:25:00|7157.7|7154.7|7158.4|7155.4|7158.6|7156.4|7156.6|7154.1|207
1608197400000|2020-12-17 09:30:00|7157.7|7155.9|7158.1|7156.3|7159|7156.8|7156.9|7154.4|225
1608197700000|2020-12-17 09:35:00|7158.6|7155.6|7159.4|7157.6|7160.8|7158.2|7155.5|7152.8|258
1608198000000|2020-12-17 09:40:00|7159.5|7157.7|7162.3|7159.3|7163.7|7161.4|7159.3|7156.9|302
1608198300000|2020-12-17 09:45:00|7162.2|7159.2|7160.4|7158.6|7163|7160.7|7159.4|7157.4|231
1608198600000|2020-12-17 09:50:00|7160.3|7158.5|7160.9|7157.9|7162.5|7160|7160.3|7157.8|224
1608198900000|2020-12-17 09:55:00|7161|7158|7160.9|7157.9|7161.8|7159.3|7159.3|7157.5|146
1608199200000|2020-12-17 10:00:00|7161|7158|7160.3|7157.3|7161|7158.6|7158.5|7155.8|192
1608199500000|2020-12-17 10:05:00|7160.2|7157.2|7161.9|7158.9|7162.1|7160|7158.5|7156.7|186
1608199800000|2020-12-17 10:10:00|7162|7159|7162.6|7160.8|7163.4|7161.1|7160.8|7158.4|194
1608200100000|2020-12-17 10:15:00|7162.5|7160.7|7165.1|7162.1|7165.7|7163.2|7162.3|7160.5|189
1608200400000|2020-12-17 10:20:00|7165|7162|7162.1|7160.3|7166.5|7164.5|7161.9|7159.6|274
1608200700000|2020-12-17 10:25:00|7162.2|7160.4|7161.9|7160.1|7162.9|7160.8|7161.2|7158.8|204
1608201000000|2020-12-17 10:30:00|7161.7|7159.9|7161.8|7158.8|7162.3|7159.9|7160.2|7157.9|172
1608201300000|2020-12-17 10:35:00|7160.6|7158.7|7160.4|7157.4|7163.4|7160.9|7159.1|7156.7|223
1608201600000|2020-12-17 10:40:00|7160.5|7157.5|7161.4|7159.6|7162.9|7160.9|7160.2|7157.4|186
1608201900000|2020-12-17 10:45:00|7161.3|7159.5|7164|7162.2|7164.5|7162.7|7161.3|7159.2|171
1608202200000|2020-12-17 10:50:00|7163.9|7162.1|7161.4|7159.6|7165|7163.2|7161.3|7159.5|144
1608202500000|2020-12-17 10:55:00|7161.5|7159.7|7160.6|7158.8|7163.4|7161.4|7160.4|7158.6|195
1608202800000|2020-12-17 11:00:00|7161.1|7159.3|7161.6|7159.8|7162.6|7160.3|7160.9|7159|159
1608203100000|2020-12-17 11:05:00|7161.7|7159.9|7161.3|7159.5|7164.6|7162.1|7161.2|7159.4|177
1608203400000|2020-12-17 11:10:00|7161.4|7159.6|7161.6|7159.8|7163.5|7161.2|7160.5|7158.7|184
1608203700000|2020-12-17 11:15:00|7161.7|7159.9|7166.2|7164.4|7166.7|7164.5|7161.3|7159|233
1608204000000|2020-12-17 11:20:00|7166.3|7164.5|7169.2|7167.4|7169.9|7167.5|7165.7|7163.2|216
1608204300000|2020-12-17 11:25:00|7169|7167.2|7169.4|7167.6|7170.2|7168.1|7168.3|7165.9|227
1608204600000|2020-12-17 11:30:00|7169.5|7167.7|7169.4|7167.6|7170.1|7168.2|7168.4|7166.1|225
1608204900000|2020-12-17 11:35:00|7169.3|7167.5|7169.5|7167.7|7170.2|7167.8|7169.1|7166.8|90
1608205200000|2020-12-17 11:40:00|7169.4|7167.6|7170.2|7168.4|7172.6|7170.3|7169.4|7167.5|160
1608205500000|2020-12-17 11:45:00|7170.1|7168.3|7167.5|7165.7|7170.7|7168.4|7167.5|7165.3|167
1608205800000|2020-12-17 11:50:00|7167.6|7165.8|7170.2|7168.4|7170.2|7168.4|7167.6|7165.3|151
1608206100000|2020-12-17 11:55:00|7170.1|7168.3|7172|7169|7172.1|7169.6|7169.2|7166.9|158
1608206400000|2020-12-17 12:00:00|7172.5|7169.5|7168.3|7166.5|7172.5|7169.5|7167.5|7165.7|217
1608206700000|2020-12-17 12:05:00|7168.4|7166.6|7170.9|7169.1|7171.5|7169.5|7168.4|7166.6|164
1608207000000|2020-12-17 12:10:00|7170.8|7169|7171.4|7168.4|7172.7|7170.6|7170|7167.8|176
1608207300000|2020-12-17 12:15:00|7171.3|7168.3|7169.2|7167.4|7171.3|7168.8|7169|7167.2|230
1608207600000|2020-12-17 12:20:00|7169.1|7167.3|7168.7|7166.9|7169.7|7167.9|7168.1|7166.1|181
1608207900000|2020-12-17 12:25:00|7168.6|7166.8|7167.5|7165.7|7168.7|7166.9|7166.6|7164.6|224
1608208200000|2020-12-17 12:30:00|7167.7|7165.9|7168.3|7166.5|7169.2|7167.4|7167.3|7165.5|213
1608208500000|2020-12-17 12:35:00|7168.4|7166.6|7168.1|7166.3|7169.8|7167.5|7167.3|7165.5|294
1608208800000|2020-12-17 12:40:00|7168|7166.2|7167.4|7165.6|7168.7|7166.7|7166.2|7164.4|283
1608209100000|2020-12-17 12:45:00|7167.3|7165.5|7167.8|7166|7169.4|7167.6|7167.1|7165.1|245
1608209400000|2020-12-17 12:50:00|7167.9|7166.1|7165.2|7163.4|7168.6|7166.8|7165.2|7163.1|289
1608209700000|2020-12-17 12:55:00|7165.3|7163.5|7167.2|7165.4|7168.1|7166.3|7165.2|7163.4|267
1608210000000|2020-12-17 13:00:00|7167.3|7165.5|7168.1|7166.3|7168.6|7166.4|7166|7164.2|230
1608210300000|2020-12-17 13:05:00|7168|7166.2|7166.1|7164.3|7168.6|7166.8|7165.6|7163.8|224
1608210600000|2020-12-17 13:10:00|7166.2|7164.4|7166|7164.2|7167.4|7165.3|7164.6|7162.8|200
1608210900000|2020-12-17 13:15:00|7166.5|7163.5|7166.4|7164.6|7167.3|7165.5|7165.1|7163.3|206
1608211200000|2020-12-17 13:20:00|7166.5|7164.7|7164.2|7162.4|7167.6|7165.4|7164|7162.1|170
1608211500000|2020-12-17 13:25:00|7164.1|7162.3|7164.1|7160.4|7164.8|7162.5|7162.1|7159.6|221
1608211800000|2020-12-17 13:30:00|7163|7160.8|7165.3|7163.5|7166.7|7164.7|7163|7159.9|250
1608212100000|2020-12-17 13:35:00|7165.4|7163.6|7167.3|7165.5|7167.6|7165.8|7162.2|7160.4|298
1608212400000|2020-12-17 13:40:00|7167.2|7165.4|7169|7167.2|7169.8|7168|7166.8|7165|316
1608212700000|2020-12-17 13:45:00|7168.9|7167.1|7164.4|7162.6|7169.3|7167.4|7164|7162|260
1608213000000|2020-12-17 13:50:00|7164.8|7163|7165|7163.2|7165.9|7164.1|7164.1|7162.3|250
1608213300000|2020-12-17 13:55:00|7164.9|7163.1|7159.1|7157.3|7167.7|7165.9|7157|7155.2|384
1608213600000|2020-12-17 14:00:00|7159.2|7157.4|7159|7157.2|7161.3|7159.5|7158.3|7156.5|318
1608213900000|2020-12-17 14:05:00|7158.9|7157.1|7161|7159.2|7162.1|7160.3|7158.4|7156.6|247
1608214200000|2020-12-17 14:10:00|7161.1|7159.3|7160.9|7159.1|7163.1|7161.3|7160.8|7159|160
1608214500000|2020-12-17 14:15:00|7161|7159.2|7160.6|7158.8|7163.6|7161.4|7160.3|7158.5|215
1608214800000|2020-12-17 14:20:00|7160.8|7159|7161.3|7159.5|7163.1|7161.3|7160.7|7158.9|234
1608215100000|2020-12-17 14:25:00|7161.2|7159.4|7163.3|7161.5|7165.9|7164.1|7161.2|7159.4|311
1608215400000|2020-12-17 14:30:00|7163.2|7161.4|7162.8|7161|7164.7|7162.4|7161.2|7158.8|370
1608215700000|2020-12-17 14:35:00|7162.7|7160.9|7163.2|7161.4|7163.3|7161.5|7160.7|7158.9|322
1608216000000|2020-12-17 14:40:00|7163.1|7161.3|7165.4|7163.6|7166.7|7164.8|7163.1|7161.3|288
1608216300000|2020-12-17 14:45:00|7165.3|7163.5|7167.6|7165.8|7168.8|7167|7164.6|7162.8|266
1608216600000|2020-12-17 14:50:00|7167.7|7165.9|7168.7|7166.9|7171|7169.2|7167.6|7165.8|323
1608216900000|2020-12-17 14:55:00|7168.8|7167|7170.1|7168.3|7170.2|7168.4|7165.4|7163.6|268
1608217200000|2020-12-17 15:00:00|7170.2|7168.4|7166.4|7164.6|7171.3|7169.5|7166.4|7164.6|364
1608217500000|2020-12-17 15:05:00|7166.3|7164.5|7168.1|7166.3|7168.8|7166.5|7164.2|7161.9|351
1608217800000|2020-12-17 15:10:00|7168.2|7166.4|7168.5|7166.7|7169.5|7167.7|7166.5|7164.5|433
1608218100000|2020-12-17 15:15:00|7168.4|7166.6|7165.1|7163.3|7169.7|7167.6|7164.4|7162.6|357
1608218400000|2020-12-17 15:20:00|7165.2|7163.4|7163.1|7161.3|7165.3|7163.5|7161.1|7159.3|289
1608218700000|2020-12-17 15:25:00|7163|7161.2|7163.6|7161.8|7164.9|7162.6|7160.6|7158.8|276
1608219000000|2020-12-17 15:30:00|7163.5|7161.7|7159.7|7157.9|7164.6|7162.5|7159.1|7157.3|304
1608219300000|2020-12-17 15:35:00|7160.3|7157.3|7158.5|7156.7|7160.7|7158.2|7156.5|7154.7|336
1608219600000|2020-12-17 15:40:00|7158.6|7156.8|7158.3|7156.5|7159.2|7157.2|7155.2|7153.4|422
1608219900000|2020-12-17 15:45:00|7158.4|7156.6|7156.9|7155.1|7161.7|7159.6|7156.3|7154.5|347
1608220200000|2020-12-17 15:50:00|7157|7155.2|7156|7154.2|7157.1|7155.2|7153.6|7151.8|329
1608220500000|2020-12-17 15:55:00|7156.1|7154.3|7151.7|7149.9|7156.4|7154.6|7150.2|7148.4|342
1608220800000|2020-12-17 16:00:00|7151.6|7149.8|7150.4|7148.6|7152.2|7150.4|7149.3|7147.5|281
1608221100000|2020-12-17 16:05:00|7150.5|7148.7|7149.1|7147.3|7151.1|7148.8|7149|7147.2|170
1608221400000|2020-12-17 16:10:00|7149.2|7147.4|7149.1|7147.3|7149.3|7147.5|7146.9|7144.6|225
1608221700000|2020-12-17 16:15:00|7149|7147.2|7147.1|7145.3|7149.8|7148|7146.1|7144.3|228
1608222000000|2020-12-17 16:20:00|7147.2|7145.4|7147.9|7146.1|7149.8|7147.5|7147|7144.7|121
1608222300000|2020-12-17 16:25:00|7148|7146.2|7150.1|7147.1|7150.5|7148.1|7147.7|7145.9|120
1608222600000|2020-12-17 16:30:00|7150|7147|7148.2|7146.4|7150|7147.6|7146.5|7144.7|204
1608222900000|2020-12-17 16:35:00|7148.3|7146.5|7147.2|7145.4|7149.5|7147.1|7146.9|7144.7|177
1608223200000|2020-12-17 16:40:00|7147.3|7145.5|7147.9|7146.1|7148.4|7146.6|7146|7144.2|201
1608223500000|2020-12-17 16:45:00|7147.8|7146|7147|7145.2|7148|7146|7145.7|7143.9|242
1608223800000|2020-12-17 16:50:00|7147.1|7145.3|7148.2|7146.4|7149|7146.6|7146.3|7144.5|256
1608224100000|2020-12-17 16:55:00|7148.1|7146.3|7149.2|7147.4|7150.3|7148.5|7148.1|7146.3|211
1608224400000|2020-12-17 17:00:00|7149.3|7147.5|7151.1|7149.3|7151.8|7149.4|7148.6|7146.8|237
1608224700000|2020-12-17 17:05:00|7151|7149.2|7153.5|7151.7|7153.8|7151.8|7150.9|7148.7|166
1608225000000|2020-12-17 17:10:00|7153.4|7151.6|7151.1|7149.3|7153.4|7151.6|7151.1|7148.6|120
1608225300000|2020-12-17 17:15:00|7150.7|7148.9|7149.2|7147.4|7150.7|7148.9|7149.1|7146.6|223
1608225600000|2020-12-17 17:20:00|7149.3|7147.5|7152.1|7150.3|7153|7151.2|7149.3|7147.3|181
1608225900000|2020-12-17 17:25:00|7152|7150.2|7152.2|7150.4|7152.6|7150.5|7151.3|7149.5|146
1608226200000|2020-12-17 17:30:00|7152.3|7150.5|7151.5|7149.7|7153.4|7151|7151.3|7149.3|147
1608226500000|2020-12-17 17:35:00|7151.6|7149.8|7152.1|7150.3|7152.3|7150.5|7151|7149.2|154
1608226800000|2020-12-17 17:40:00|7152|7150.2|7154|7152.2|7154|7152.2|7151.1|7149.3|177
1608227100000|2020-12-17 17:45:00|7154.1|7152.3|7152.6|7150.8|7154.1|7152.3|7152.2|7150.4|165
1608227400000|2020-12-17 17:50:00|7152.7|7150.9|7152.3|7150.5|7154|7151.8|7152.1|7149.9|124
1608227700000|2020-12-17 17:55:00|7152.2|7150.4|7151.8|7148.8|7153.3|7150.8|7150.4|7148.1|158
1608228000000|2020-12-17 18:00:00|7151.9|7148.9|7153.8|7150.8|7155.3|7153.1|7151.6|7148.6|221
1608228300000|2020-12-17 18:05:00|7153.7|7150.7|7153.7|7150.7|7154.2|7151.8|7152.5|7150.2|108
1608228600000|2020-12-17 18:10:00|7153.8|7150.8|7155.6|7152.6|7155.7|7153.8|7153.5|7150.6|107
1608228900000|2020-12-17 18:15:00|7155.5|7152.5|7148.6|7145.6|7155.7|7153.2|7148.5|7145.6|162
1608229200000|2020-12-17 18:20:00|7148.7|7145.7|7147.9|7146.1|7149.6|7147.2|7147.6|7145.3|155
1608229500000|2020-12-17 18:25:00|7148|7146.2|7148.8|7145.8|7149.4|7147.1|7147.4|7144.8|130
1608229800000|2020-12-17 18:30:00|7148.7|7145.7|7150.6|7148.8|7151.4|7149|7147.8|7145.4|133
1608230100000|2020-12-17 18:35:00|7151|7148|7152.9|7149.9|7153.2|7150.9|7150.3|7147.7|110
1608230400000|2020-12-17 18:40:00|7152.8|7149.8|7152.6|7149.6|7152.9|7150.4|7150.3|7147.5|93
1608230700000|2020-12-17 18:45:00|7152.7|7149.7|7151.9|7148.9|7152.7|7150.2|7151|7148.6|122
1608231000000|2020-12-17 18:50:00|7151.7|7148.7|7150.6|7147.6|7151.8|7149.1|7149.2|7146.6|130
1608231300000|2020-12-17 18:55:00|7150.7|7147.7|7151.3|7148.3|7151.5|7149|7149.5|7146.5|162
1608231600000|2020-12-17 19:00:00|7151.4|7148.4|7152.7|7149.7|7152.9|7150.5|7150.3|7148|121
1608231900000|2020-12-17 19:05:00|7152.1|7150.3|7153.9|7152.1|7154.6|7152.2|7151.8|7149.6|69
1608232200000|2020-12-17 19:10:00|7154|7152.2|7154.9|7153.1|7155.6|7153.3|7153.1|7151.3|88
1608232500000|2020-12-17 19:15:00|7155|7153.2|7158.7|7155.7|7158.7|7156.3|7154.9|7153.1|80
1608232800000|2020-12-17 19:20:00|7158|7156.2|7158|7156.2|7160.5|7158.2|7157.8|7155.3|130
1608233100000|2020-12-17 19:25:00|7157.9|7156.1|7156.5|7154.7|7158|7156.1|7156.1|7153.7|92
1608233400000|2020-12-17 19:30:00|7157|7154|7156.6|7153.6|7157.4|7154.8|7155.8|7153.5|141
1608233700000|2020-12-17 19:35:00|7156.5|7153.5|7154.6|7151.6|7156.7|7153.7|7154|7151.5|122
1608234000000|2020-12-17 19:40:00|7154.1|7152.3|7155.1|7152.1|7155.8|7153.3|7153.8|7151.4|157
1608234300000|2020-12-17 19:45:00|7155.2|7152.2|7155.7|7152.7|7155.8|7153.8|7153.9|7151.5|131
1608234600000|2020-12-17 19:50:00|7155.8|7152.8|7149.5|7146.5|7155.8|7153.1|7149|7146.5|219
1608234900000|2020-12-17 19:55:00|7149.6|7146.6|7145.9|7144.1|7150.5|7148.2|7145.8|7143.7|251
1608235200000|2020-12-17 20:00:00|7146|7144.2|7147.5|7144.5|7149.2|7146.9|7146|7143.8|206
1608235500000|2020-12-17 20:05:00|7147.6|7144.6|7148.7|7145.7|7150.1|7147.1|7147.5|7144.5|124
1608235800000|2020-12-17 20:10:00|7148.6|7145.6|7147.9|7144.9|7148.8|7146.2|7146.9|7144.8|133
1608236100000|2020-12-17 20:15:00|7148|7145|7149.1|7146.1|7149.2|7146.8|7146.6|7144.1|106
1608236400000|2020-12-17 20:20:00|7149.2|7146.2|7146.8|7143.8|7149.2|7146.8|7146.7|7143.7|133
1608236700000|2020-12-17 20:25:00|7146.9|7143.9|7149.7|7146.7|7150.2|7147.6|7145.6|7143.7|141
1608237000000|2020-12-17 20:30:00|7148.7|7146.9|7147|7144|7149.2|7146.9|7145.5|7142.8|235
1608237300000|2020-12-17 20:35:00|7146.9|7143.9|7145.8|7142.8|7147|7144.8|7144.5|7142.3|131
1608237600000|2020-12-17 20:40:00|7145.9|7142.9|7143.9|7140.9|7147.2|7144.2|7143.4|7140.8|160
1608237900000|2020-12-17 20:45:00|7144|7141|7145.8|7142.8|7146|7143.3|7144|7141|159
1608238200000|2020-12-17 20:50:00|7146.1|7143.1|7144.9|7141.9|7146.9|7144|7143.4|7140.9|159
1608238500000|2020-12-17 20:55:00|7144.8|7141.8|7147.1|7144.1|7147.3|7144.4|7143.3|7140.9|184
1608238800000|2020-12-17 21:00:00|7147.2|7144.2|7147.9|7144.9|7148.9|7146.4|7146.6|7143.9|130
1608239100000|2020-12-17 21:05:00|7148|7145|7148.9|7145.9|7148.9|7146.2|7147.3|7144.8|85
1608239400000|2020-12-17 21:10:00|7148.8|7145.8|7147.4|7144.4|7148.9|7145.9|7146.5|7144.2|110
1608239700000|2020-12-17 21:15:00|7147.7|7144.7|7148.8|7145.8|7148.8|7145.8|7146.8|7143.9|113
1608240000000|2020-12-17 21:20:00|7148.7|7145.7|7149|7146|7150.1|7147.8|7148|7145.6|91
1608240300000|2020-12-17 21:25:00|7148.9|7145.9|7148.9|7145.9|7149|7146|7148.8|7145.8|47
1608240600000|2020-12-17 21:30:00|7149|7146|7152.8|7149.8|7153.1|7150.8|7148.3|7145.8|142
1608240900000|2020-12-17 21:35:00|7153|7150|7153.3|7150.3|7154.2|7151.7|7152.5|7149.7|106
1608241200000|2020-12-17 21:40:00|7153.5|7150.5|7152.9|7149.9|7153.9|7150.9|7152|7149|91
1608241500000|2020-12-17 21:45:00|7152.8|7149.8|7154.1|7151.1|7154.5|7151.5|7152.3|7149.3|93
1608241800000|2020-12-17 21:50:00|7154|7151|7154.1|7151.1|7154.3|7151.3|7152.9|7149.9|164
1608242100000|2020-12-17 21:55:00|7154.3|7151.3|7153.5|7149.5|7156.3|7153.3|7153.1|7149.1|162
1608242400000|2020-12-17 22:00:00|7152.5|7148.5|7153.5|7149.5|7153.7|7149.7|7151.6|7147.6|35
1608242700000|2020-12-17 22:05:00|7153.9|7149.9|7153.9|7149.9|7154.6|7150.6|7152.4|7148.4|117
1608243000000|2020-12-17 22:10:00|7154|7150|7154.1|7150.1|7154.6|7150.6|7153.4|7149.4|133
1608243300000|2020-12-17 22:15:00|7154.2|7150.2|7154.1|7150.1|7154.7|7150.7|7153.7|7149.7|123
1608243600000|2020-12-17 22:20:00|7154|7150|7153.2|7149.2|7154.7|7151.4|7151.9|7148|230
1608243900000|2020-12-17 22:25:00|7153.3|7149.3|7153.8|7149.8|7153.9|7149.9|7151.6|7148.6|153
1608244200000|2020-12-17 22:30:00|7153.9|7149.9|7153.9|7149.9|7154|7150|7153.2|7149.2|125
1608244500000|2020-12-17 22:35:00|7153.8|7149.8|7153.7|7149.7|7154|7150|7153.5|7149.5|116
1608244800000|2020-12-17 22:40:00|7153.8|7149.8|7153.6|7149.6|7155.1|7151.5|7152.9|7148.9|205
1608245100000|2020-12-17 22:45:00|7153.3|7149.3|7152.2|7148.2|7153.8|7149.8|7151.4|7147.4|184
1608245400000|2020-12-17 22:50:00|7152.3|7148.3|7149.5|7145.5|7152.4|7148.4|7149.2|7145.2|254
1608245700000|2020-12-17 22:55:00|7149.6|7145.6|7149.2|7145.2|7150.3|7146.3|7148|7144|182
1608246000000|2020-12-17 23:00:00|7149|7145|7148.9|7145.9|7150.5|7147|7148.6|7145|274
1608246300000|2020-12-17 23:05:00|7148.8|7145.7|7147.2|7144.2|7149.8|7146.6|7147|7144|182
1608246600000|2020-12-17 23:10:00|7147.1|7144.1|7149.6|7146.6|7149.9|7147.2|7146.9|7143.9|161
1608246900000|2020-12-17 23:15:00|7149.7|7146.7|7150.3|7148.5|7151.6|7148.6|7149.4|7146.6|117
1608247200000|2020-12-17 23:20:00|7150.8|7147.8|7149.9|7146.9|7150.9|7147.9|7149.2|7146.8|92
1608247500000|2020-12-17 23:25:00|7150|7147|7149.9|7146.9|7150.2|7147.7|7149.3|7146.7|95
1608247800000|2020-12-17 23:30:00|7149.8|7146.8|7148.9|7145.9|7149.9|7146.9|7148|7145|69
1608248100000|2020-12-17 23:35:00|7149|7146|7151.9|7148.9|7152|7149.5|7148.3|7145.8|129
1608248400000|2020-12-17 23:40:00|7151.8|7148.8|7153.1|7150.1|7153.1|7150.3|7149.4|7146.8|163
1608248700000|2020-12-17 23:45:00|7153.9|7150.9|7153.1|7151.3|7154|7151.5|7152.6|7149.9|105
1608249000000|2020-12-17 23:50:00|7153.2|7151.4|7151.9|7148.9|7153.8|7151.4|7151.7|7148.7|110
1608249300000|2020-12-17 23:55:00|7152|7149|7147.8|7144.8|7152|7149.3|7147.6|7144.6|147
1608249600000|2020-12-18 00:00:00|7147.6|7144.6|7151.9|7148.9|7152.8|7150.3|7146.7|7144.1|316
1608249900000|2020-12-18 00:05:00|7151.8|7148.8|7151.4|7148.4|7152.8|7150.2|7150.2|7147.9|146
1608250200000|2020-12-18 00:10:00|7151.3|7148.3|7151|7148|7152|7149.4|7150|7147.7|158
1608250500000|2020-12-18 00:15:00|7150.9|7147.9|7150.9|7147.9|7151.9|7149.3|7150.1|7147.7|107
1608250800000|2020-12-18 00:20:00|7150.8|7147.8|7150.3|7148.5|7150.9|7148.5|7148.2|7145.9|178
1608251100000|2020-12-18 00:25:00|7150.2|7148.4|7148.8|7147|7151.6|7148.6|7148.8|7146.3|131
1608251400000|2020-12-18 00:30:00|7149.3|7146.3|7149.7|7146.7|7150.8|7148.4|7148.6|7146.2|157
1608251700000|2020-12-18 00:35:00|7149.8|7146.8|7149.7|7147.9|7150.8|7148.7|7148.6|7146.3|197
1608252000000|2020-12-18 00:40:00|7149.6|7147.8|7148.3|7146.5|7150|7148|7148.2|7145.9|102
1608252300000|2020-12-18 00:45:00|7148.2|7146.4|7148.2|7146.4|7149.8|7147.5|7147.7|7145.3|114
1608252600000|2020-12-18 00:50:00|7148.1|7146.3|7148.3|7145.3|7148.6|7146.3|7146.7|7144.4|199
1608252900000|2020-12-18 00:55:00|7147.9|7144.9|7147.2|7145.4|7148.7|7146.1|7146.7|7144.3|185
1608253200000|2020-12-18 01:00:00|7147.8|7144.8|7147.8|7146|7149.5|7147.2|7146.3|7144.3|273
1608253500000|2020-12-18 01:05:00|7147.7|7145.9|7150.4|7148.6|7152|7149.8|7147.6|7145.8|197
1608253800000|2020-12-18 01:10:00|7150.5|7148.7|7152|7149|7152.8|7150.4|7150.2|7148.4|197
1608254100000|2020-12-18 01:15:00|7151.9|7148.9|7150.2|7148.4|7152.2|7150.4|7149.9|7147.6|163
1608254400000|2020-12-18 01:20:00|7150.3|7148.5|7150.5|7148.7|7152|7149.6|7150.1|7147.7|176
1608254700000|2020-12-18 01:25:00|7150.6|7148.8|7150|7147|7151.6|7149.2|7149.3|7147|128
1608255000000|2020-12-18 01:30:00|7149.6|7147.8|7149.6|7147.8|7151.5|7149.3|7149.4|7147.1|215
1608255300000|2020-12-18 01:35:00|7149.5|7147.7|7152.3|7150.5|7154.1|7151.7|7149.2|7147.4|197
1608255600000|2020-12-18 01:40:00|7152.4|7150.6|7151|7148|7153|7150.9|7150.4|7148|206
1608255900000|2020-12-18 01:45:00|7151.1|7148.1|7146.1|7144.3|7151.1|7148.8|7145.6|7143.8|262
1608256200000|2020-12-18 01:50:00|7146.2|7144.4|7145.4|7142.4|7146.8|7144.5|7144.4|7142|209
1608256500000|2020-12-18 01:55:00|7145.5|7142.5|7145.8|7142.8|7147|7144.6|7144.2|7142.2|259
1608256800000|2020-12-18 02:00:00|7145.7|7142.7|7147.8|7146|7148.8|7146.4|7144.4|7142.1|192
1608257100000|2020-12-18 02:05:00|7147.7|7145.9|7146.9|7145.1|7149.6|7147.5|7146.4|7144.2|217
1608257400000|2020-12-18 02:10:00|7147|7145.2|7144.6|7142.8|7147|7145.2|7144.3|7141.7|182
1608257700000|2020-12-18 02:15:00|7144.7|7142.9|7147.7|7144.7|7148|7145.7|7144.7|7142.3|157
1608258000000|2020-12-18 02:20:00|7147.8|7144.8|7147.5|7144.5|7148.9|7146.5|7146.8|7144.3|124
1608258300000|2020-12-18 02:25:00|7147.6|7144.6|7144.9|7141.9|7147.8|7145|7144.3|7141.8|195
1608258600000|2020-12-18 02:30:00|7144.8|7143|7143.3|7141.5|7145|7143.1|7142.4|7140.1|140
1608258900000|2020-12-18 02:35:00|7143.2|7141.4|7142.6|7139.6|7143.7|7141.5|7141|7138.6|247
1608259200000|2020-12-18 02:40:00|7142.7|7139.7|7139.1|7136.1|7142.7|7140.3|7138.5|7136|246
1608259500000|2020-12-18 02:45:00|7139.6|7136.6|7137|7134|7139.7|7137.2|7136.5|7134|256
1608259800000|2020-12-18 02:50:00|7136.3|7134.5|7134.2|7131.2|7137|7134.7|7132.3|7129.7|302
1608260100000|2020-12-18 02:55:00|7134.1|7131.1|7133.8|7132|7134.5|7132.1|7132.8|7130.2|170
1608260400000|2020-12-18 03:00:00|7134.7|7131.7|7135.6|7132.6|7136.3|7134|7132.8|7130.4|233
1608260700000|2020-12-18 03:05:00|7135|7133.2|7133.9|7132.1|7136.3|7133.9|7133.7|7131.5|199
1608261000000|2020-12-18 03:10:00|7133.8|7132|7136.4|7133.4|7136.7|7134|7133.2|7130.7|260
1608261300000|2020-12-18 03:15:00|7136.5|7133.5|7134.6|7131.6|7136.9|7133.9|7133.5|7131|211
1608261600000|2020-12-18 03:20:00|7134.5|7131.5|7133.5|7130.5|7134.6|7132.1|7132.1|7129.9|209
1608261900000|2020-12-18 03:25:00|7133.6|7130.6|7134|7131|7134.8|7132.7|7132.4|7130|227
1608262200000|2020-12-18 03:30:00|7133.8|7130.8|7131.1|7128.1|7134.1|7131.7|7130.3|7127.8|195
1608262500000|2020-12-18 03:35:00|7131.4|7128.4|7133.2|7130.2|7133.8|7131.2|7130.5|7127.9|204
1608262800000|2020-12-18 03:40:00|7133.1|7130.1|7133.1|7130.1|7133.2|7130.8|7130.5|7128|153
1608263100000|2020-12-18 03:45:00|7133|7130|7132.1|7130.3|7133.6|7131.1|7131.5|7129|151
1608263400000|2020-12-18 03:50:00|7132|7130.2|7132.1|7129.1|7132.8|7130.3|7131.5|7128.8|133
1608263700000|2020-12-18 03:55:00|7132.2|7129.2|7131.2|7129.4|7132.6|7130.1|7131.2|7129|125
1608264000000|2020-12-18 04:00:00|7131.8|7130|7131.8|7130|7132.6|7130.2|7130.9|7128.8|143
1608264300000|2020-12-18 04:05:00|7131.7|7129.9|7131.6|7129.8|7132.8|7130.3|7131.5|7129.1|186
1608264600000|2020-12-18 04:10:00|7131.7|7129.9|7131.8|7130|7132.9|7130.3|7131.6|7129.2|101
1608264900000|2020-12-18 04:15:00|7131.7|7129.9|7132|7129|7132.4|7130.1|7131.1|7128.9|100
1608265200000|2020-12-18 04:20:00|7132.1|7129.1|7127.8|7126|7132.4|7130.1|7127.8|7126|173
1608265500000|2020-12-18 04:25:00|7127.7|7125.9|7126.5|7124.7|7130.5|7128.2|7126.3|7123.9|183
1608265800000|2020-12-18 04:30:00|7126.8|7125|7127.7|7125.9|7127.7|7125.9|7126.7|7124.3|78
1608266100000|2020-12-18 04:35:00|7127.6|7125.8|7126.6|7124.8|7128.6|7126.2|7126.3|7124|109
1608266400000|2020-12-18 04:40:00|7126.7|7124.9|7128.5|7125.5|7129.8|7127.5|7126.7|7124.4|219
1608266700000|2020-12-18 04:45:00|7128|7126.2|7129.3|7127.5|7130.9|7128.7|7127.9|7125.6|210
1608267000000|2020-12-18 04:50:00|7129.2|7127.4|7130.7|7127.7|7131.4|7128.5|7129|7126.5|169
1608267300000|2020-12-18 04:55:00|7130.6|7127.6|7129.5|7126.5|7131.8|7129.4|7129|7126.5|177
1608267600000|2020-12-18 05:00:00|7129.4|7126.4|7129.4|7126.4|7132.1|7129.6|7128.8|7125.8|291
1608267900000|2020-12-18 05:05:00|7129.5|7126.5|7129.4|7126.4|7130.5|7128.4|7128.4|7125.8|216
1608268200000|2020-12-18 05:10:00|7129.5|7126.5|7126.9|7125.1|7129.5|7127|7126.3|7124.1|233
1608268500000|2020-12-18 05:15:00|7127|7125.2|7126.9|7125.1|7128.4|7125.9|7126.2|7124.2|192
1608268800000|2020-12-18 05:20:00|7127|7125.2|7125.7|7123.9|7127.6|7125.2|7124.7|7122.6|189
1608269100000|2020-12-18 05:25:00|7125.8|7124|7126|7123|7127.7|7125.4|7124.8|7122.3|290
1608269400000|2020-12-18 05:30:00|7125.9|7122.9|7124.8|7123|7127.5|7125.1|7123.8|7121.5|258
1608269700000|2020-12-18 05:35:00|7124.9|7123.1|7127.1|7125.3|7127.8|7125.5|7124.1|7121.8|242
1608270000000|2020-12-18 05:40:00|7127.2|7125.4|7127.2|7125.4|7128.1|7125.6|7125.5|7123.2|245
1608270300000|2020-12-18 05:45:00|7127.1|7125.3|7127.6|7124.6|7128.7|7126.4|7126.2|7123.9|214
1608270600000|2020-12-18 05:50:00|7126.9|7125.1|7128.6|7126.8|7129.3|7126.9|7126.9|7124.6|278
1608270900000|2020-12-18 05:55:00|7128.5|7126.7|7128.7|7125.7|7129.1|7126.9|7127.1|7124.9|257
1608271200000|2020-12-18 06:00:00|7128.6|7125.6|7127.5|7124.5|7129.8|7127.4|7126.8|7124.3|180
1608271500000|2020-12-18 06:05:00|7127.6|7124.6|7130.5|7127.5|7131|7128.4|7127.1|7124.5|242
1608271800000|2020-12-18 06:10:00|7130.6|7127.6|7133.1|7130.1|7133.2|7130.7|7129.5|7127.1|240
1608272100000|2020-12-18 06:15:00|7133|7130|7133.4|7130.4|7134.2|7131.9|7131.1|7128.8|330
1608272400000|2020-12-18 06:20:00|7132.8|7131|7134.4|7131.4|7135.7|7133.1|7132.5|7129.9|243
1608272700000|2020-12-18 06:25:00|7134.5|7131.5|7135.1|7132.1|7135.3|7132.8|7133.2|7130.7|239
1608273000000|2020-12-18 06:30:00|7135.2|7132.2|7137|7134|7137|7134.6|7133.2|7131.2|269
1608273300000|2020-12-18 06:35:00|7136.9|7133.9|7138.1|7136.3|7139.4|7136.4|7136.4|7133.4|304
1608273600000|2020-12-18 06:40:00|7138.2|7136.4|7138.9|7135.9|7140.1|7137.5|7137.6|7135.2|317
1608273900000|2020-12-18 06:45:00|7138.8|7135.8|7139.1|7137.3|7139.7|7137.4|7137.5|7135.1|177
1608274200000|2020-12-18 06:50:00|7139|7137.2|7140.6|7137.6|7140.9|7138.7|7139|7136.4|199
1608274500000|2020-12-18 06:55:00|7140.7|7137.7|7139.8|7136.8|7140.8|7138.3|7139.1|7136.7|168
1608274800000|2020-12-18 07:00:00|7139.7|7136.7|7136.3|7133.3|7139.8|7137.4|7135.4|7133|232
1608275100000|2020-12-18 07:05:00|7136.4|7133.4|7135.5|7132.5|7136.5|7134|7133.9|7131.3|244
1608275400000|2020-12-18 07:10:00|7135.6|7132.6|7135|7133.2|7137.7|7134.7|7134.3|7131.8|274
1608275700000|2020-12-18 07:15:00|7135.5|7133.7|7140.9|7139.1|7141.7|7139.1|7134|7132|330
1608276000000|2020-12-18 07:20:00|7140.6|7138.8|7138|7135|7141.1|7138.9|7136.9|7134.4|257
1608276300000|2020-12-18 07:25:00|7137.9|7134.9|7135.7|7133.9|7138.8|7136.9|7135.7|7133.4|222
1608276600000|2020-12-18 07:30:00|7135.6|7133.8|7135.5|7132.5|7138|7135.7|7135.1|7132.4|251
1608276900000|2020-12-18 07:35:00|7135.4|7132.4|7135.9|7134.1|7137|7134.4|7134.8|7132.2|270
1608277200000|2020-12-18 07:40:00|7136.5|7133.5|7134.4|7131.4|7136.5|7134|7133|7130.8|206
1608277500000|2020-12-18 07:45:00|7134.5|7131.5|7132.8|7131|7134.9|7132.7|7131.4|7129.2|249
1608277800000|2020-12-18 07:50:00|7132.7|7130.9|7128.8|7127|7133.5|7131.3|7128.3|7125.9|284
1608278100000|2020-12-18 07:55:00|7128.9|7127.1|7130.7|7127.7|7131.8|7129.8|7128.6|7126.5|294
1608278400000|2020-12-18 08:00:00|7130.6|7127.6|7129.9|7128.1|7133.4|7131.1|7127.6|7125.3|407
1608278700000|2020-12-18 08:05:00|7130|7128.2|7126.5|7123.5|7131|7128.5|7125.7|7123.3|357
1608279000000|2020-12-18 08:10:00|7126.6|7123.6|7127.6|7124.6|7127.9|7124.9|7122.7|7120.3|283
1608279300000|2020-12-18 08:15:00|7127.5|7124.5|7125.1|7123.3|7127.5|7124.8|7123.6|7121.4|319
1608279600000|2020-12-18 08:20:00|7125|7123.2|7126.4|7124.6|7126.4|7124.6|7123.7|7121.4|240
1608279900000|2020-12-18 08:25:00|7126.7|7124.9|7128|7126.2|7129.1|7126.8|7125.6|7123.8|302
1608280200000|2020-12-18 08:30:00|7128.3|7126.5|7132.5|7130.7|7132.7|7130.7|7127.7|7125.8|344
1608280500000|2020-12-18 08:35:00|7132.4|7130.6|7133.4|7131.6|7134.1|7132.3|7130.7|7128.9|237
1608280800000|2020-12-18 08:40:00|7133.3|7131.5|7134.1|7132.3|7134.3|7132.5|7130.7|7128.6|279
1608281100000|2020-12-18 08:45:00|7134|7132.2|7133.1|7131.3|7135.3|7133.5|7131.7|7129.9|245
1608281400000|2020-12-18 08:50:00|7133.2|7131.4|7134|7132.2|7135.2|7133.4|7130.8|7129|299
1608281700000|2020-12-18 08:55:00|7134.1|7132.3|7131.6|7129.8|7134.2|7132.4|7131.6|7129.5|214
1608282000000|2020-12-18 09:00:00|7131.9|7130.1|7128.9|7127.1|7133.2|7130.7|7127.2|7125.4|279
1608282300000|2020-12-18 09:05:00|7129|7127.2|7129|7127.2|7129.8|7128|7125.8|7124|344
1608282600000|2020-12-18 09:10:00|7129.1|7127.3|7126.4|7124.6|7130.2|7128.4|7126.3|7124.5|356
1608282900000|2020-12-18 09:15:00|7126.5|7124.7|7121.3|7119.5|7127.2|7125.4|7120.9|7119.1|256
1608283200000|2020-12-18 09:20:00|7121.4|7119.6|7120.1|7118.3|7121.8|7120|7119|7117.2|285
1608283500000|2020-12-18 09:25:00|7120.2|7118.4|7121|7119.2|7122.5|7120.5|7119.1|7117.3|263
1608283800000|2020-12-18 09:30:00|7121.1|7119.3|7118|7116.2|7121.2|7119.4|7116.3|7114.5|281
1608284100000|2020-12-18 09:35:00|7118.1|7116.3|7118|7116.2|7119.5|7117.3|7115.5|7113.3|313
1608284400000|2020-12-18 09:40:00|7118.1|7116.3|7118.4|7116.6|7119.2|7117.3|7116.4|7114.3|303
1608284700000|2020-12-18 09:45:00|7118.3|7116.5|7114.4|7112.6|7118.5|7116.6|7113.5|7111.7|290
1608285000000|2020-12-18 09:50:00|7114.2|7112.4|7113.4|7111.6|7114.6|7112.7|7111.3|7109.4|270
1608285300000|2020-12-18 09:55:00|7113.5|7111.7|7114.2|7112.4|7114.8|7112.7|7113.5|7111.4|188
1608285600000|2020-12-18 10:00:00|7114.3|7112.5|7117.5|7115.7|7117.5|7115.7|7114.1|7112.3|257
1608285900000|2020-12-18 10:05:00|7117.4|7115.6|7118.1|7116.3|7118.3|7116.5|7113.8|7111.5|308
1608286200000|2020-12-18 10:10:00|7118.2|7116.4|7120|7117|7120.1|7117.8|7117.4|7115.4|250
1608286500000|2020-12-18 10:15:00|7120.1|7117.1|7121.8|7120|7122.1|7120.3|7118.5|7116.4|239
1608286800000|2020-12-18 10:20:00|7121.9|7120.1|7117.9|7116.1|7122.1|7120.3|7117.9|7116.1|246
1608287100000|2020-12-18 10:25:00|7117.8|7116|7120.5|7117.5|7120.7|7118.9|7117.5|7115.5|211
1608287400000|2020-12-18 10:30:00|7120|7118.2|7121.6|7118.6|7121.6|7119|7117.9|7115.5|223
1608287700000|2020-12-18 10:35:00|7121.5|7118.5|7122|7120.2|7122.3|7120.5|7119.9|7118.1|221
1608288000000|2020-12-18 10:40:00|7122.1|7120.3|7124.3|7122.5|7125|7122.6|7121|7118.9|247
1608288300000|2020-12-18 10:45:00|7124.2|7122.4|7127.3|7125.5|7127.5|7125.7|7123.7|7121.3|277
1608288600000|2020-12-18 10:50:00|7127.2|7125.4|7127.3|7125.5|7127.8|7125.6|7127|7124.7|194
1608288900000|2020-12-18 10:55:00|7127.2|7125.4|7127.7|7124.7|7127.8|7125.6|7126.9|7124.6|113
1608289200000|2020-12-18 11:00:00|7127.8|7124.8|7129.2|7127.4|7129.2|7127.4|7126.8|7124.5|179
1608289500000|2020-12-18 11:05:00|7129.4|7127.6|7128.4|7125.4|7130|7128.2|7127.2|7125.4|248
1608289800000|2020-12-18 11:10:00|7128.5|7125.5|7127.1|7125.3|7129.8|7127.9|7127|7125.2|136
1608290100000|2020-12-18 11:15:00|7127.4|7125.6|7128.2|7126.4|7128.8|7127|7126.7|7124.5|200
1608290400000|2020-12-18 11:20:00|7128.1|7126.3|7128|7126.2|7128.6|7126.8|7125.4|7123.5|238
1608290700000|2020-12-18 11:25:00|7127.9|7126.1|7127.1|7125.3|7127.9|7126.1|7125.6|7123.8|169
1608291000000|2020-12-18 11:30:00|7127|7125.2|7125.9|7124.1|7127.9|7126.1|7125.5|7123.5|212
1608291300000|2020-12-18 11:35:00|7126|7124.2|7126.6|7124.8|7129.5|7127.5|7125.9|7123.8|209
1608291600000|2020-12-18 11:40:00|7126.7|7124.9|7128.6|7126.8|7129.7|7127.9|7126.7|7124.9|215
1608291900000|2020-12-18 11:45:00|7128.7|7126.9|7128.6|7126.8|7130.6|7128.4|7128.3|7126.2|178
1608292200000|2020-12-18 11:50:00|7128.7|7126.9|7128.2|7126.4|7130.9|7129.1|7128|7126.2|188
1608292500000|2020-12-18 11:55:00|7128.1|7126.3|7129|7127.2|7129.7|7127.4|7127.5|7125.7|221
1608292800000|2020-12-18 12:00:00|7128.9|7127.1|7130.1|7128.3|7130.1|7128.3|7126.8|7125|321
1608293100000|2020-12-18 12:05:00|7130.2|7128.4|7132.1|7130.3|7132.7|7130.9|7129.6|7127.8|242
1608293400000|2020-12-18 12:10:00|7132.2|7130.4|7131.5|7129.7|7133.2|7131.4|7130.4|7128.6|225
1608293700000|2020-12-18 12:15:00|7131.6|7129.8|7131.8|7130|7133.5|7131.7|7131.3|7129.5|217
1608294000000|2020-12-18 12:20:00|7131.9|7130.1|7130.5|7128.7|7132.1|7130.3|7129.3|7127.5|136
1608294300000|2020-12-18 12:25:00|7130.4|7128.6|7131.7|7129.9|7131.7|7129.9|7129.4|7127.6|138
1608294600000|2020-12-18 12:30:00|7131.6|7129.8|7133.1|7131.3|7134.5|7132.7|7131|7129.2|281
1608294900000|2020-12-18 12:35:00|7133|7131.2|7133.9|7132.1|7134.6|7132.8|7132.4|7130.6|312
1608295200000|2020-12-18 12:40:00|7134|7132.2|7133.7|7131.9|7134.5|7132.7|7132|7130.2|191
1608295500000|2020-12-18 12:45:00|7133.8|7132|7132.5|7130.7|7134.7|7132.9|7132.2|7130.4|222
1608295800000|2020-12-18 12:50:00|7132.4|7130.6|7132.4|7130.6|7133.2|7131.4|7130.2|7128.4|327
1608296100000|2020-12-18 12:55:00|7132.5|7130.7|7128.9|7127.1|7133.1|7131.3|7128.2|7126.4|333
1608296400000|2020-12-18 13:00:00|7129.1|7127.3|7127.8|7126|7129.1|7127.3|7126.4|7124.6|253
1608296700000|2020-12-18 13:05:00|7127.7|7125.9|7126.2|7124.4|7127.7|7125.9|7125.2|7123.4|223
1608297000000|2020-12-18 13:10:00|7126.1|7124.3|7127.5|7125.7|7128.4|7126.6|7125.2|7123.4|320
1608297300000|2020-12-18 13:15:00|7127.9|7126.1|7129.2|7127.4|7129.8|7128|7126.6|7124.8|261
1608297600000|2020-12-18 13:20:00|7129.3|7127.5|7129|7127.2|7130.4|7128.6|7128.8|7127|249
1608297900000|2020-12-18 13:25:00|7129.1|7127.3|7129.5|7127.7|7129.8|7127.8|7127.9|7126.1|171
1608298200000|2020-12-18 13:30:00|7130.1|7127.1|7129.1|7127.3|7130.7|7128.5|7127.3|7125.5|315
1608298500000|2020-12-18 13:35:00|7128.9|7127.1|7130.6|7128.8|7130.9|7129.1|7127.5|7125.7|283
1608298800000|2020-12-18 13:40:00|7130.5|7128.7|7131.3|7129.5|7131.7|7129.7|7129.4|7127.6|244
1608299100000|2020-12-18 13:45:00|7131.2|7129.4|7131.2|7129.4|7131.2|7129.4|7129.2|7127.4|304
1608299400000|2020-12-18 13:50:00|7131.3|7129.5|7133.1|7131.3|7133.4|7131.6|7131.1|7129.3|251
1608299700000|2020-12-18 13:55:00|7133|7131.2|7130.3|7128.5|7133|7131.2|7129.2|7127.4|231
1608300000000|2020-12-18 14:00:00|7130.2|7128.4|7133|7131.2|7133|7131.2|7128.5|7126.7|252
1608300300000|2020-12-18 14:05:00|7133.1|7131.3|7132.5|7130.7|7133.6|7131.8|7131.7|7129.9|237
1608300600000|2020-12-18 14:10:00|7132.4|7130.6|7132.5|7130.7|7132.7|7130.9|7130.8|7129|253
1608300900000|2020-12-18 14:15:00|7132.4|7130.6|7130|7128.2|7132.8|7131|7129.9|7128.1|290
1608301200000|2020-12-18 14:20:00|7129.8|7128|7127.5|7125.7|7130.6|7128.8|7127.1|7125.3|292
1608301500000|2020-12-18 14:25:00|7127.4|7125.6|7123.6|7121.8|7127.5|7125.7|7122.6|7120.8|334
1608301800000|2020-12-18 14:30:00|7124|7122.2|7124.8|7123|7125.6|7123.8|7121.4|7119.6|417
1608302100000|2020-12-18 14:35:00|7124.6|7122.8|7122.5|7120.7|7126.1|7124.3|7121.8|7120|337
1608302400000|2020-12-18 14:40:00|7122.7|7120.9|7123.1|7121.3|7124.8|7123|7121.5|7119.7|302
1608302700000|2020-12-18 14:45:00|7123.2|7121.4|7117.8|7116|7124.4|7122.6|7117.6|7115.8|375
1608303000000|2020-12-18 14:50:00|7117.9|7116.1|7117.2|7115.4|7118.6|7116.8|7114|7112.2|522
1608303300000|2020-12-18 14:55:00|7117.1|7115.3|7121.9|7118.9|7122.1|7119.3|7117.1|7115.3|273
1608303600000|2020-12-18 15:00:00|7121|7119.2|7122|7120.2|7125|7123.2|7120.9|7118.9|364
1608303900000|2020-12-18 15:05:00|7122.1|7120.3|7126.4|7124.6|7127.3|7125.5|7121.6|7119.8|360
1608304200000|2020-12-18 15:10:00|7126.5|7124.7|7129.5|7127.7|7131.5|7129.7|7126.3|7124.5|329
1608304500000|2020-12-18 15:15:00|7129.8|7128|7122.9|7121.1|7130.6|7128.8|7122.7|7120.9|364
1608304800000|2020-12-18 15:20:00|7122.8|7121|7121.4|7119.6|7124.5|7122.7|7121.2|7119.4|394
1608305100000|2020-12-18 15:25:00|7121.6|7119.8|7120.9|7119.1|7124.6|7122.8|7120.1|7118.3|377
1608305400000|2020-12-18 15:30:00|7121.2|7119.4|7123|7121.2|7125.7|7123.9|7120.9|7119.1|331
1608305700000|2020-12-18 15:35:00|7122.9|7121.1|7122.4|7120.6|7125.6|7123.8|7122|7120.2|325
1608306000000|2020-12-18 15:40:00|7122.2|7120.4|7120.7|7118.9|7122.9|7121.1|7118.5|7116.7|388
1608306300000|2020-12-18 15:45:00|7120.6|7118.8|7118|7116.2|7121.4|7119.6|7117.3|7115.5|414
1608306600000|2020-12-18 15:50:00|7117.9|7116.1|7116.9|7115.1|7118.7|7116.9|7116|7114.2|331
1608306900000|2020-12-18 15:55:00|7117|7115.2|7123.2|7121.4|7125.9|7124.1|7116.6|7114.8|497
1608307200000|2020-12-18 16:00:00|7123.4|7121.6|7122.3|7120.5|7123.6|7121.8|7119.9|7118.1|380
1608307500000|2020-12-18 16:05:00|7122.2|7120.4|7121.3|7119.5|7123.8|7122|7121.1|7119.3|273
1608307800000|2020-12-18 16:10:00|7121.8|7120|7119.1|7117.3|7123.3|7121.5|7118.2|7116.4|254
1608308100000|2020-12-18 16:15:00|7119.2|7117.4|7118|7116.2|7119.3|7117.5|7117.2|7115.4|228
1608308400000|2020-12-18 16:20:00|7117.9|7116.1|7120.4|7118.6|7120.8|7119|7117.6|7115.8|235
1608308700000|2020-12-18 16:25:00|7120.3|7118.5|7120.4|7118.6|7121.3|7119.5|7118.9|7117.1|182
1608309000000|2020-12-18 16:30:00|7120.3|7118.5|7119.9|7118.1|7122.1|7120.3|7119.9|7118.1|308
1608309300000|2020-12-18 16:35:00|7120|7118.2|7120.5|7118.7|7120.6|7118.7|7118|7116.2|269
1608309600000|2020-12-18 16:40:00|7120.4|7118.6|7124.7|7122.9|7124.8|7123|7119.1|7117.3|337
1608309900000|2020-12-18 16:45:00|7124.6|7122.8|7125.5|7123.7|7126.8|7125|7124.1|7122.2|324
1608310200000|2020-12-18 16:50:00|7125.6|7123.8|7125.3|7123.5|7127.4|7125.6|7124.9|7123.1|258
1608310500000|2020-12-18 16:55:00|7125.6|7123.8|7124.1|7122.3|7126.1|7124.3|7122.6|7120.8|267
1608310800000|2020-12-18 17:00:00|7124.2|7122.4|7123.5|7121.7|7124.8|7123|7122.6|7120.8|292
1608311100000|2020-12-18 17:05:00|7123.6|7121.8|7123.1|7121.3|7124.1|7122.3|7121.2|7119.4|232
1608311400000|2020-12-18 17:10:00|7123.2|7121.4|7123|7121.2|7123.2|7121.4|7122.1|7120.3|136
1608311700000|2020-12-18 17:15:00|7122.9|7121.1|7123.8|7122|7124.5|7122.7|7122.9|7121.1|166
1608312000000|2020-12-18 17:20:00|7123.7|7121.9|7123.1|7121.3|7124.3|7122.5|7121.2|7119.4|271
1608312300000|2020-12-18 17:25:00|7123|7121.2|7126.1|7124.3|7126.1|7124.3|7122.4|7120.6|231
1608312600000|2020-12-18 17:30:00|7126|7124.2|7125.9|7124.1|7126.3|7124.5|7125.8|7124|105
1608312900000|2020-12-18 17:35:00|7126|7124.2|7127|7125.2|7127.2|7125.4|7125.6|7123.8|189
1608313200000|2020-12-18 17:40:00|7126.9|7125.1|7127.8|7126|7128.4|7126.6|7126.5|7124.7|184
1608313500000|2020-12-18 17:45:00|7127.9|7126.1|7126.6|7124.8|7128.8|7127|7126|7124.2|252
1608313800000|2020-12-18 17:50:00|7126.7|7124.9|7127.2|7125.4|7127.3|7125.5|7126.5|7124.7|161
1608314100000|2020-12-18 17:55:00|7127.3|7125.5|7126.1|7124.3|7127.3|7125.5|7125.4|7123.6|197
1608314400000|2020-12-18 18:00:00|7126.8|7123.8|7126.4|7124.6|7126.8|7124.9|7125.2|7123.4|126
1608314700000|2020-12-18 18:05:00|7126.5|7124.7|7126|7124.2|7127.2|7125.4|7125.9|7123.6|107
1608315000000|2020-12-18 18:10:00|7126.2|7124.4|7126|7124.2|7127.4|7125.6|7125.9|7124.1|117
1608315300000|2020-12-18 18:15:00|7125.9|7124.1|7125|7123.2|7126.2|7124.4|7124.9|7123.1|68
1608315600000|2020-12-18 18:20:00|7125.1|7123.3|7124.1|7122.3|7125.7|7123.8|7123.6|7121.8|143
1608315900000|2020-12-18 18:25:00|7124.2|7122.4|7125|7123.2|7125.8|7124|7124.1|7122.3|116
1608316200000|2020-12-18 18:30:00|7124.9|7123.1|7123.9|7122.1|7124.9|7123.1|7123.8|7122|79
1608316500000|2020-12-18 18:35:00|7124|7122.2|7123|7121.2|7124.1|7122.3|7122.9|7120.8|82
1608316800000|2020-12-18 18:40:00|7122.9|7121.1|7123.8|7122|7123.9|7122.1|7122.9|7121.1|68
1608317100000|2020-12-18 18:45:00|7123.7|7121.9|7123.8|7122|7124|7122.2|7123.6|7121.8|95
1608317400000|2020-12-18 18:50:00|7123.7|7121.9|7123.7|7121.9|7124|7122.2|7122.9|7121.1|100
1608317700000|2020-12-18 18:55:00|7123.8|7122|7125|7123.2|7125.7|7123.9|7123.6|7121.8|94
1608318000000|2020-12-18 19:00:00|7125.2|7123.4|7125.7|7123.9|7125.8|7124|7124.8|7122.6|128
1608318300000|2020-12-18 19:05:00|7126.1|7124.3|7125.8|7124|7127.6|7125.2|7125.7|7123.6|88
1608318600000|2020-12-18 19:10:00|7125.9|7124.1|7125.6|7123.8|7126.5|7124.7|7124.8|7122.6|90
1608318900000|2020-12-18 19:15:00|7125.7|7123.9|7126.8|7125|7127.5|7125.1|7125.6|7123.5|114
1608319200000|2020-12-18 19:20:00|7127|7125.2|7127.8|7126|7127.8|7126|7126.6|7124.6|75
1608319500000|2020-12-18 19:25:00|7128|7126.2|7128.6|7126.8|7129.3|7127.5|7126.7|7124.3|139
1608319800000|2020-12-18 19:30:00|7128.7|7126.9|7128.6|7126.8|7129.7|7127.7|7128.5|7126.3|145
1608320100000|2020-12-18 19:35:00|7129.2|7127.4|7129.4|7127.6|7130.5|7128.1|7129|7127.2|114
1608320400000|2020-12-18 19:40:00|7129.3|7127.5|7127.8|7126|7129.5|7127.7|7127.6|7125.3|130
1608320700000|2020-12-18 19:45:00|7128.4|7126.6|7128.5|7126.7|7128.7|7126.9|7127.6|7125.4|94
1608321000000|2020-12-18 19:50:00|7128.7|7126.9|7129.6|7127.8|7129.6|7127.8|7128.5|7126.7|126
1608321300000|2020-12-18 19:55:00|7129.7|7127.9|7134.9|7133.1|7135.6|7133.8|7129.6|7127.6|347
1608321600000|2020-12-18 20:00:00|7135.3|7132.3|7129.6|7127.8|7135.3|7133.3|7129.5|7127.1|156
1608321900000|2020-12-18 20:05:00|7129.8|7128|7130.2|7128.4|7131.8|7129.7|7129.7|7127.7|104
1608322200000|2020-12-18 20:10:00|7130.3|7128.5|7130.5|7128.7|7131.2|7128.8|7128.6|7126.2|135
1608322500000|2020-12-18 20:15:00|7130.6|7128.8|7130.5|7128.7|7131.2|7128.9|7129.4|7127.6|85
1608322800000|2020-12-18 20:20:00|7130.6|7128.8|7129.8|7126.8|7130.6|7128.8|7129|7126.4|107
1608323100000|2020-12-18 20:25:00|7129.7|7126.7|7130.1|7128.3|7130.2|7128.4|7128.5|7126.2|122
1608323400000|2020-12-18 20:30:00|7130|7128.2|7133.2|7130.2|7133.5|7130.9|7129.4|7127.1|236
1608323700000|2020-12-18 20:35:00|7133.3|7130.3|7131.9|7130.1|7133.5|7131.3|7131.7|7129.3|141
1608324000000|2020-12-18 20:40:00|7131.7|7129.9|7133.5|7131.7|7133.7|7131.9|7131.7|7129.1|78
1608324300000|2020-12-18 20:45:00|7133.6|7131.8|7132.5|7130.7|7134.4|7132.6|7132.1|7129.9|143
1608324600000|2020-12-18 20:50:00|7132.6|7130.8|7136.4|7133.4|7136.4|7133.7|7130.3|7128.1|335
1608324900000|2020-12-18 20:55:00|7136.3|7133.3|7135.7|7133.9|7138.4|7136.5|7135.6|7133.2|255
1608325200000|2020-12-18 21:00:00|7136.2|7133.2|7136.1|7133.1|7137.3|7134.7|7134.6|7131.9|245
1608325500000|2020-12-18 21:05:00|7136|7133|7136.1|7133.1|7136.3|7133.5|7134.9|7131.9|178
1608325800000|2020-12-18 21:10:00|7136|7133|7141|7138|7141.5|7138.5|7135.7|7132.7|196
1608326100000|2020-12-18 21:15:00|7141.1|7138.1|7139.2|7136.2|7141.2|7138.2|7139|7136|133
1608326400000|2020-12-18 21:20:00|7139.3|7136.3|7139.9|7136.9|7142.6|7139.6|7139.2|7136.2|150
1608326700000|2020-12-18 21:25:00|7140.6|7137.6|7141|7138|7141.6|7138.6|7139.1|7136.1|128
1608327000000|2020-12-18 21:30:00|7141.1|7138.1|7141.2|7138.2|7141.3|7138.3|7140.6|7137.6|90
1608327300000|2020-12-18 21:35:00|7141.1|7138.1|7141|7138|7141.4|7138.4|7140.1|7137.1|84
1608327600000|2020-12-18 21:40:00|7141.1|7138.1|7143|7140|7144.4|7141.4|7141|7138|117
1608327900000|2020-12-18 21:45:00|7143.1|7140.1|7144.1|7141.1|7144.4|7141.4|7143.1|7140.1|113
1608328200000|2020-12-18 21:50:00|7144.4|7141.4|7142.2|7139.2|7145.7|7142.7|7142|7139|151
1608328500000|2020-12-18 21:55:00|7142.1|7139.1|7142|7138|7143|7139.7|7141.2|7137.2|152
1608498000000|2020-12-20 21:00:00|7125.7|7116.3|7123.8|7114.2|7125.7|7116.3|7121|7113.7|50
1608498300000|2020-12-20 21:05:00|7122.1|7115.8|7121.7|7114.3|7123.8|7115.8|7121.2|7113|40
1608498600000|2020-12-20 21:10:00|7121.6|7113.9|7121.5|7112.5|7125.8|7115.8|7120.9|7111.5|75
1608498900000|2020-12-20 21:15:00|7121.2|7112.4|7121.7|7112.3|7121.7|7112.8|7120.9|7112.2|34
1608499200000|2020-12-20 21:20:00|7121.3|7112.6|7121.7|7112.3|7121.7|7112.8|7120.5|7112|18
1608499500000|2020-12-20 21:25:00|7121.1|7112.6|7126.9|7116.9|7127.1|7117.1|7119.6|7111.1|32
1608499800000|2020-12-20 21:30:00|7119.8|7111.3|7120.7|7112.2|7126.9|7116.9|7119.8|7111.3|52
1608500100000|2020-12-20 21:35:00|7120.8|7112.3|7120.6|7112.2|7121.5|7113.9|7120.3|7111.4|45
1608500400000|2020-12-20 21:40:00|7120.5|7112.1|7120.9|7112.2|7122.5|7114.3|7119.4|7111.2|38
1608500700000|2020-12-20 21:45:00|7120.4|7111.9|7121.3|7112.6|7121.7|7116|7120.4|7111.9|52
1608501000000|2020-12-20 21:50:00|7120.8|7112.1|7121|7112.1|7121.7|7112.3|7120.6|7110.6|57
1608501300000|2020-12-20 21:55:00|7120.8|7112|7116.7|7110.4|7123.7|7115.7|7115|7109.8|105
1608501600000|2020-12-20 22:00:00|7115.1|7111.1|7117.6|7111.5|7122.5|7115.1|7115.1|7110.3|77
1608501900000|2020-12-20 22:05:00|7117.7|7111.3|7121.7|7115.1|7125.1|7118.2|7114.8|7109|156
1608502200000|2020-12-20 22:10:00|7121.6|7115.3|7122.9|7115.6|7127.5|7117.5|7120.7|7113.1|117
1608502500000|2020-12-20 22:15:00|7122.7|7115.5|7120.8|7116.8|7123.2|7117.7|7120.4|7114.3|119
1608502800000|2020-12-20 22:20:00|7120.6|7116.6|7121.6|7117.6|7121.8|7117.8|7120.3|7116.3|128
1608503100000|2020-12-20 22:25:00|7121.5|7117.5|7120.5|7116.5|7121.5|7117.5|7120.3|7116.3|110
1608503400000|2020-12-20 22:30:00|7120.6|7116.6|7124.1|7120.1|7125.5|7121.5|7120.4|7116.4|170
1608503700000|2020-12-20 22:35:00|7124.5|7120.5|7122.8|7118.8|7126|7122|7122.2|7118.2|152
1608504000000|2020-12-20 22:40:00|7123|7119|7121.8|7117.8|7123.7|7119.7|7121.5|7117.5|142
1608504300000|2020-12-20 22:45:00|7121.7|7117.7|7121.6|7117.6|7122.1|7118.1|7120.8|7116.8|109
1608504600000|2020-12-20 22:50:00|7122|7118|7123.2|7119.2|7123.7|7119.9|7120.8|7116.8|119
1608504900000|2020-12-20 22:55:00|7122.2|7118.2|7124|7120.9|7124.1|7121.1|7122.1|7118.1|268
1608505200000|2020-12-20 23:00:00|7123.9|7121|7117.9|7114.9|7127|7123|7117.8|7114.8|349
1608505500000|2020-12-20 23:05:00|7118|7115|7118.3|7115.3|7119.8|7116.8|7117.2|7114.2|249
1608505800000|2020-12-20 23:10:00|7118.2|7115.2|7117.5|7114.5|7119.3|7116.3|7117.5|7114.5|174
1608506100000|2020-12-20 23:15:00|7117.3|7114.3|7117.3|7114.3|7119.3|7116.3|7116.6|7113.6|174
1608506400000|2020-12-20 23:20:00|7117.4|7114.4|7115.9|7112.9|7118.7|7115.7|7115.9|7112.9|243
1608506700000|2020-12-20 23:25:00|7116|7113|7111.9|7108.9|7116|7113|7111|7108.5|189
1608507000000|2020-12-20 23:30:00|7112|7109|7108.2|7105.2|7112|7109.4|7105.7|7103.5|193
1608507300000|2020-12-20 23:35:00|7108.1|7105.1|7103.9|7102.1|7109.1|7106.1|7103.8|7101.3|262
1608507600000|2020-12-20 23:40:00|7104|7102.2|7105.7|7102.7|7106.4|7104.1|7103.6|7101|307
1608507900000|2020-12-20 23:45:00|7105.6|7102.6|7104.8|7103|7108.1|7105.1|7103.7|7101.3|193
1608508200000|2020-12-20 23:50:00|7105.5|7102.5|7106.9|7103.9|7107.7|7104.8|7104.7|7102.3|207
1608508500000|2020-12-20 23:55:00|7107|7104|7104.8|7103|7107.3|7104.3|7103.5|7101.1|210
1608508800000|2020-12-21 00:00:00|7104.6|7102.8|7107.4|7105.6|7108.5|7106|7103.1|7100.8|336
1608509100000|2020-12-21 00:05:00|7107.3|7105.5|7107.2|7104.2|7108.2|7106|7106.1|7103.8|290
1608509400000|2020-12-21 00:10:00|7107.3|7104.3|7104.8|7103|7108.5|7106.4|7104.6|7102.8|204
1608509700000|2020-12-21 00:15:00|7104.9|7103.1|7097.6|7095.8|7106.2|7103.9|7095.3|7093.1|364
1608510000000|2020-12-21 00:20:00|7097.4|7095.6|7098.9|7097.1|7099.1|7097.3|7095.3|7093.2|280
1608510300000|2020-12-21 00:25:00|7099|7097.2|7101.3|7098.3|7103.5|7101.1|7098.9|7097.1|241
1608510600000|2020-12-21 00:30:00|7101.2|7099.4|7102.8|7101|7103.3|7101|7100.9|7098.7|218
1608510900000|2020-12-21 00:35:00|7102.7|7100.9|7107.1|7104.1|7107.4|7105.4|7102.2|7100.4|187
1608511200000|2020-12-21 00:40:00|7107.2|7104.2|7106.1|7103.1|7108.3|7106.1|7105.5|7103.1|281
1608511500000|2020-12-21 00:45:00|7106.2|7103.2|7104.2|7102.4|7106.7|7104.3|7104.2|7101.8|196
1608511800000|2020-12-21 00:50:00|7104.3|7102.5|7103|7100|7106.3|7103.8|7101.8|7099.4|265
1608512100000|2020-12-21 00:55:00|7102.9|7099.9|7100.2|7098.4|7103.4|7100.4|7100|7097|292
1608512400000|2020-12-21 01:00:00|7100.3|7098.5|7104.7|7102.9|7105.6|7103.1|7100.2|7098.1|269
1608512700000|2020-12-21 01:05:00|7104.6|7102.8|7106.6|7103.6|7106.6|7104.1|7103.4|7101.1|187
1608513000000|2020-12-21 01:10:00|7106.7|7103.7|7106.6|7104.8|7108.3|7106.2|7106.5|7103.7|289
1608513300000|2020-12-21 01:15:00|7106.7|7104.9|7106.6|7104.8|7107.4|7104.9|7105.5|7103.1|185
1608513600000|2020-12-21 01:20:00|7106.9|7105.1|7106.6|7104.8|7108.3|7106|7105.6|7103.2|234
1608513900000|2020-12-21 01:25:00|7106.5|7104.7|7107.2|7104.2|7108.1|7105.3|7105.6|7103.2|259
1608514200000|2020-12-21 01:30:00|7107.1|7104.1|7103.4|7101.6|7107.3|7104.3|7102.5|7100|245
1608514500000|2020-12-21 01:35:00|7103.5|7101.7|7104.6|7102.8|7105.5|7103|7103.1|7100.6|216
1608514800000|2020-12-21 01:40:00|7105.2|7102.2|7100.7|7098.9|7105.2|7102.9|7099|7097.1|286
1608515100000|2020-12-21 01:45:00|7100.6|7098.8|7097.1|7095.3|7101.4|7099.6|7094.8|7092.2|503
1608515400000|2020-12-21 01:50:00|7097.2|7095.4|7101.8|7100|7102.5|7100.3|7095.9|7093.5|321
1608515700000|2020-12-21 01:55:00|7101.7|7099.9|7102.2|7099.2|7104.3|7101.8|7101.2|7099|311
1608516000000|2020-12-21 02:00:00|7102.3|7099.3|7101.1|7098.1|7102.3|7100|7099.5|7097.2|286
1608516300000|2020-12-21 02:05:00|7101|7098|7103.2|7100.2|7103.2|7100.8|7100.5|7098|271
1608516600000|2020-12-21 02:10:00|7103.3|7100.3|7100|7098.2|7103.3|7100.8|7099.5|7097.2|206
1608516900000|2020-12-21 02:15:00|7100.1|7098.3|7100.2|7097.2|7101.3|7098.6|7098.7|7096.2|201
1608517200000|2020-12-21 02:20:00|7100.3|7097.3|7100.2|7097.2|7100.7|7098.2|7099.1|7096.8|232
1608517500000|2020-12-21 02:25:00|7100.1|7097.1|7098.5|7096.7|7100.7|7098.1|7097.6|7095.8|240
1608517800000|2020-12-21 02:30:00|7098.6|7096.8|7096.1|7094.3|7099.3|7097|7092.2|7089.2|401
1608518100000|2020-12-21 02:35:00|7096.2|7094.4|7088.1|7086.3|7096.2|7094.4|7087.7|7085.1|355
1608518400000|2020-12-21 02:40:00|7088|7086.2|7091.5|7088.5|7091.7|7089.2|7085.6|7083.2|428
1608518700000|2020-12-21 02:45:00|7091.4|7088.4|7095.3|7092.3|7095.5|7092.5|7090.6|7088.1|326
1608519000000|2020-12-21 02:50:00|7095.4|7092.4|7092.2|7089.2|7096.4|7093.4|7091.4|7089.2|237
1608519300000|2020-12-21 02:55:00|7092.3|7089.3|7090.3|7087.3|7092.3|7089.7|7088.3|7085.9|316
1608519600000|2020-12-21 03:00:00|7090.2|7087.2|7091.2|7088.2|7092.3|7089.5|7089.2|7087|296
1608519900000|2020-12-21 03:05:00|7091.1|7088.1|7092.8|7091|7094.1|7091.7|7090.8|7088|252
1608520200000|2020-12-21 03:10:00|7093.4|7090.4|7093.1|7090.1|7094.6|7092.1|7092.3|7089.9|231
1608520500000|2020-12-21 03:15:00|7093|7090|7091.2|7089.4|7093.5|7090.9|7090.8|7089|200
1608520800000|2020-12-21 03:20:00|7091.1|7089.3|7094.1|7091.1|7094.5|7092|7090.2|7087.7|288
1608521100000|2020-12-21 03:25:00|7094.2|7091.2|7092.4|7089.4|7094.6|7092.3|7091.7|7089.3|319
1608521400000|2020-12-21 03:30:00|7091.5|7089.7|7093.4|7090.4|7093.6|7091.1|7090.5|7088.1|207
1608521700000|2020-12-21 03:35:00|7093.5|7090.5|7094.6|7091.6|7094.6|7092.2|7091.8|7089.3|179
1608522000000|2020-12-21 03:40:00|7094.5|7091.5|7096|7093|7096.4|7093.8|7093.8|7091.4|201
1608522300000|2020-12-21 03:45:00|7096.1|7093.1|7095.8|7094|7096.9|7094.2|7094.4|7092.1|164
1608522600000|2020-12-21 03:50:00|7095.7|7093.9|7095.4|7092.4|7096.2|7093.9|7094.4|7092.1|194
1608522900000|2020-12-21 03:55:00|7095.5|7092.5|7096.5|7093.5|7096.6|7094.2|7093.9|7091.7|190
1608523200000|2020-12-21 04:00:00|7095.8|7094|7096.1|7094.3|7097|7094.7|7094.9|7093.1|186
1608523500000|2020-12-21 04:05:00|7096.5|7094.7|7097.1|7095.3|7098.1|7096|7095.6|7093.3|187
1608523800000|2020-12-21 04:10:00|7097.3|7095.5|7100.5|7097.5|7100.8|7098.4|7097.2|7095.2|242
1608524100000|2020-12-21 04:15:00|7100.6|7097.6|7099.5|7097.7|7100.7|7098.4|7098.7|7096.3|181
1608524400000|2020-12-21 04:20:00|7099.8|7098|7098.8|7095.8|7100.7|7098.3|7098.8|7095.8|200
1608524700000|2020-12-21 04:25:00|7098.4|7095.4|7096.4|7093.4|7099.2|7096.4|7095.8|7093.3|221
1608525000000|2020-12-21 04:30:00|7095.9|7094.1|7097.2|7094.2|7098.3|7095.7|7095.2|7092.9|250
1608525300000|2020-12-21 04:35:00|7097.3|7094.3|7095.6|7092.6|7098.8|7096|7094.7|7092.1|230
1608525600000|2020-12-21 04:40:00|7095.7|7092.7|7096|7093|7098.5|7095.5|7094.7|7092.1|276
1608525900000|2020-12-21 04:45:00|7096.1|7093.1|7097.4|7094.4|7098.6|7096.3|7094.6|7092.1|207
1608526200000|2020-12-21 04:50:00|7097.5|7094.5|7097.7|7095.9|7098.9|7096.6|7096.6|7094.1|178
1608526500000|2020-12-21 04:55:00|7097.6|7095.8|7097.9|7094.9|7098.5|7096|7096.6|7094.2|216
1608526800000|2020-12-21 05:00:00|7097.8|7094.8|7092.2|7089.2|7098.8|7095.8|7091.4|7089|281
1608527100000|2020-12-21 05:05:00|7092.3|7089.3|7095.6|7092.6|7095.7|7093.3|7092.3|7089.3|274
1608527400000|2020-12-21 05:10:00|7095.5|7092.5|7097.2|7094.2|7097.2|7094.3|7094.5|7092|286
1608527700000|2020-12-21 05:15:00|7097.1|7094.1|7092.5|7089.5|7097.1|7094.3|7091.9|7089.5|336
1608528000000|2020-12-21 05:20:00|7092.4|7089.4|7091.2|7088.2|7093.3|7091|7089.9|7087.4|256
1608528300000|2020-12-21 05:25:00|7091.3|7088.3|7089.1|7086.1|7091.4|7089.1|7088.4|7085.7|245
1608528600000|2020-12-21 05:30:00|7089.2|7086.2|7091.3|7088.3|7091.4|7088.5|7087.6|7085.3|255
1608528900000|2020-12-21 05:35:00|7091.2|7088.2|7089.6|7087.8|7093.3|7090.8|7089.6|7087.4|201
1608529200000|2020-12-21 05:40:00|7089.5|7087.7|7090.1|7087.1|7090.8|7089|7089.1|7086.9|192
1608529500000|2020-12-21 05:45:00|7089.5|7087.7|7090.3|7088.5|7091.8|7089.4|7088.6|7086.1|310
1608529800000|2020-12-21 05:50:00|7091.1|7088.1|7088.3|7085.3|7091.2|7088.7|7087.4|7085.1|244
1608530100000|2020-12-21 05:55:00|7088.2|7085.2|7092.3|7089.3|7092.5|7089.7|7087.7|7085.2|308
1608530400000|2020-12-21 06:00:00|7091.9|7088.9|7089.9|7088.1|7092.3|7089.9|7089.7|7087.4|297
1608530700000|2020-12-21 06:05:00|7089.8|7088|7089.3|7086.3|7091.7|7089.4|7087.5|7085|360
1608531000000|2020-12-21 06:10:00|7089.4|7086.4|7090.2|7087.2|7090.6|7088.6|7088.1|7085.8|240
1608531300000|2020-12-21 06:15:00|7090.3|7087.3|7091.1|7089.3|7092.5|7090.2|7089.8|7087.2|257
1608531600000|2020-12-21 06:20:00|7091.8|7088.8|7090.6|7087.6|7092.8|7090.7|7089.6|7087.2|309
1608531900000|2020-12-21 06:25:00|7090.5|7087.5|7091.6|7088.6|7091.6|7089.7|7088.1|7085.5|303
1608532200000|2020-12-21 06:30:00|7091|7089.2|7091.1|7088.1|7092.6|7090.3|7089.2|7086.9|273
1608532500000|2020-12-21 06:35:00|7091.2|7088.2|7090.8|7087.8|7092.3|7089.6|7089.9|7087.4|238
1608532800000|2020-12-21 06:40:00|7090.3|7088.5|7087.9|7084.9|7092|7089.6|7086.3|7083.9|266
1608533100000|2020-12-21 06:45:00|7088|7085|7091.6|7088.6|7092.3|7089.6|7086.1|7083.5|301
1608533400000|2020-12-21 06:50:00|7091.7|7088.7|7093.7|7090.7|7093.9|7091.4|7090.4|7088.1|310
1608533700000|2020-12-21 06:55:00|7093.6|7090.6|7091.8|7088.8|7093.6|7090.8|7089.6|7086.8|296
1608534000000|2020-12-21 07:00:00|7091.4|7088.4|7088.9|7085.9|7093|7090.4|7088|7085.1|489
1608534300000|2020-12-21 07:05:00|7089|7086|7087.7|7085.9|7092.4|7090.1|7087.7|7085.8|296
1608534600000|2020-12-21 07:10:00|7088.6|7085.6|7091.3|7088.3|7092.4|7090.1|7088.4|7085.6|317
1608534900000|2020-12-21 07:15:00|7091.4|7088.4|7087.6|7085.8|7091.9|7089.3|7087.3|7084.7|337
1608535200000|2020-12-21 07:20:00|7087.5|7085.7|7085.2|7082.2|7088.8|7086.3|7084.6|7082.1|319
1608535500000|2020-12-21 07:25:00|7085.3|7082.3|7079.7|7076.7|7085.9|7083.1|7078.6|7076.3|316
1608535800000|2020-12-21 07:30:00|7079.8|7076.8|7074.8|7071.8|7080.3|7078|7074|7071.7|450
1608536100000|2020-12-21 07:35:00|7074.9|7071.9|7073.1|7070.1|7075.6|7073.2|7071|7069.2|456
1608536400000|2020-12-21 07:40:00|7072.9|7069.9|7064.3|7061.3|7073.4|7070.8|7062.3|7059.3|419
1608536700000|2020-12-21 07:45:00|7064.2|7061.2|7054.9|7053.1|7064.4|7061.4|7054.6|7052.1|490
1608537000000|2020-12-21 07:50:00|7055.4|7052.4|7051.9|7048.9|7055.9|7053.5|7049.2|7046.2|443
1608537300000|2020-12-21 07:55:00|7051.5|7049.7|7050.7|7047.7|7053.9|7051.2|7049.1|7046.7|466
1608537600000|2020-12-21 08:00:00|7051|7048|7044.2|7042.4|7051|7048|7042.9|7039.9|593
1608537900000|2020-12-21 08:05:00|7045|7042|7049.1|7046.1|7050.5|7048.1|7042.8|7040.4|453
1608538200000|2020-12-21 08:10:00|7049.2|7046.2|7052|7049|7052.8|7050.4|7047.1|7044.9|538
1608538500000|2020-12-21 08:15:00|7052.1|7049.1|7052.7|7049.7|7053.7|7050.7|7048.9|7046.6|487
1608538800000|2020-12-21 08:20:00|7052.6|7049.6|7050.2|7047.2|7053.4|7050.4|7049.7|7047|484
1608539100000|2020-12-21 08:25:00|7050.4|7047.4|7052.5|7049.5|7054.4|7051.9|7046.9|7044.3|557
1608539400000|2020-12-21 08:30:00|7051.5|7049.7|7052.9|7051.1|7054.2|7051.5|7048.7|7046|517
1608539700000|2020-12-21 08:35:00|7053.6|7050.6|7055.8|7052.8|7056.2|7053.6|7052|7049.6|521
1608540000000|2020-12-21 08:40:00|7055.7|7052.7|7056.7|7053.7|7056.8|7054.5|7053.1|7050.4|425
1608540300000|2020-12-21 08:45:00|7056.6|7053.6|7060.7|7057.7|7061.5|7058.7|7055.6|7053.4|499
1608540600000|2020-12-21 08:50:00|7060|7058.2|7057.9|7056.1|7062.6|7060|7057.2|7055|434
1608540900000|2020-12-21 08:55:00|7057.8|7056|7052.5|7049.5|7058.1|7056.1|7051.3|7049.1|306
1608541200000|2020-12-21 09:00:00|7052|7050.2|7048.2|7045.2|7052.7|7050.4|7047.2|7044.7|361
1608541500000|2020-12-21 09:05:00|7048.3|7045.3|7044.8|7043|7049.4|7047.4|7043.8|7041.3|333
1608541800000|2020-12-21 09:10:00|7045.5|7043.7|7041.5|7038.5|7046.2|7043.7|7040.3|7037.9|382
1608542100000|2020-12-21 09:15:00|7041|7039.2|7042.1|7039.1|7043.1|7040.9|7039.4|7037|334
1608542400000|2020-12-21 09:20:00|7042.2|7039.2|7041.8|7040|7044.6|7042|7041|7038.6|331
1608542700000|2020-12-21 09:25:00|7041.9|7040.1|7043.2|7041.4|7044.5|7042.1|7040.7|7038.2|367
1608543000000|2020-12-21 09:30:00|7043|7041.2|7040.9|7037.9|7043.8|7041.3|7039.7|7037.3|337
1608543300000|2020-12-21 09:35:00|7041|7038|7035.3|7032.3|7041|7039|7034.3|7031.7|387
1608543600000|2020-12-21 09:40:00|7035.2|7032.2|7031.1|7028.1|7035.5|7032.8|7030.6|7028.1|364
1608543900000|2020-12-21 09:45:00|7031.2|7028.2|7026.6|7024.8|7032.5|7030.1|7022.5|7020.1|604
1608544200000|2020-12-21 09:50:00|7026.5|7024.7|7024.5|7021.5|7028.7|7026.8|7022.3|7020.2|481
1608544500000|2020-12-21 09:55:00|7024.7|7021.7|7023.2|7021.4|7025.6|7023.2|7021.1|7019.2|438
1608544800000|2020-12-21 10:00:00|7023.5|7021.7|7024.1|7022.3|7024.6|7022.3|7020.8|7018.9|491
1608545100000|2020-12-21 10:05:00|7024|7022.2|7020.6|7017.6|7024.1|7022.3|7016.8|7014.4|618
1608545400000|2020-12-21 10:10:00|7020.2|7018.4|7017|7015.2|7021.7|7019.4|7015.3|7013|560
1608545700000|2020-12-21 10:15:00|7016.9|7015.1|7015.9|7014.1|7020.1|7018.3|7014.3|7012.5|567
1608546000000|2020-12-21 10:20:00|7016|7014.2|7010.5|7007.5|7017.6|7015.4|7008.3|7005.9|643
1608546300000|2020-12-21 10:25:00|7010.4|7007.4|7005.8|7002.8|7010.9|7008.5|7004.3|7001.7|713
1608546600000|2020-12-21 10:30:00|7006|7003|7012.5|7010.7|7013.7|7011.1|7003.8|7001.3|565
1608546900000|2020-12-21 10:35:00|7012.4|7010.6|7015.1|7012.1|7015.8|7013.4|7010.9|7008.3|594
1608547200000|2020-12-21 10:40:00|7015|7012|7015|7013.2|7019.5|7017.1|7011.8|7009.7|567
1608547500000|2020-12-21 10:45:00|7014.9|7013.1|7014.3|7012.5|7017.1|7015.1|7013|7010.6|488
1608547800000|2020-12-21 10:50:00|7014.6|7012.8|7017|7014|7018.8|7016.4|7011.5|7009.1|600
1608548100000|2020-12-21 10:55:00|7016.9|7013.9|7016.4|7014.6|7018.5|7016.3|7013|7010.8|521
1608548400000|2020-12-21 11:00:00|7016.9|7013.9|7014.9|7013.1|7018.7|7016.4|7014.6|7012.3|554
1608548700000|2020-12-21 11:05:00|7015.4|7012.4|7017|7014|7018|7015.9|7014.5|7012|463
1608549000000|2020-12-21 11:10:00|7016.9|7013.9|7020.4|7017.4|7021.6|7019.4|7015.3|7012.9|482
1608549300000|2020-12-21 11:15:00|7020.1|7017.1|7020.6|7017.6|7022.7|7020.4|7019|7016.6|474
1608549600000|2020-12-21 11:20:00|7020.5|7017.5|7019.9|7016.9|7021.4|7019.6|7017.5|7015.5|524
1608549900000|2020-12-21 11:25:00|7019.8|7016.8|7019.1|7017.3|7020.3|7018.5|7016.2|7014|524
1608550200000|2020-12-21 11:30:00|7019.7|7016.7|7021.9|7020.1|7023.1|7020.9|7018.4|7016.4|490
1608550500000|2020-12-21 11:35:00|7022|7020.2|7029.3|7026.3|7029.7|7027.6|7021.9|7019.8|518
1608550800000|2020-12-21 11:40:00|7029.4|7026.4|7038.3|7036.5|7039|7036.5|7027.6|7025.5|518
1608551100000|2020-12-21 11:45:00|7038.2|7036.4|7040.8|7037.8|7042.5|7040.1|7036.2|7034.4|494
1608551400000|2020-12-21 11:50:00|7040.7|7037.7|7040.2|7037.2|7042.8|7040.6|7036.6|7034.2|489
1608551700000|2020-12-21 11:55:00|7040.1|7037.1|7035|7033.2|7041|7038.3|7033.9|7032.1|532
1608552000000|2020-12-21 12:00:00|7035.1|7033.3|7036.7|7033.7|7039.5|7037.7|7032.5|7030.6|497
1608552300000|2020-12-21 12:05:00|7036.6|7033.6|7033.8|7032|7037.9|7036.1|7033.3|7031.5|407
1608552600000|2020-12-21 12:10:00|7034|7032.2|7034.4|7032.6|7036.8|7034.6|7033.3|7031.4|408
1608552900000|2020-12-21 12:15:00|7034.5|7032.7|7034.2|7032.4|7036.7|7034.6|7033.2|7031.3|416
1608553200000|2020-12-21 12:20:00|7034.3|7032.5|7030.7|7028.9|7035.3|7033.2|7030.1|7027.8|384
1608553500000|2020-12-21 12:25:00|7030.6|7028.8|7035|7033.2|7035.8|7033.4|7030.5|7028.2|438
1608553800000|2020-12-21 12:30:00|7035.6|7032.6|7032.4|7030.6|7036.1|7034.2|7031.8|7030|454
1608554100000|2020-12-21 12:35:00|7032.5|7030.7|7035.1|7033.3|7036.8|7034.5|7032.3|7029.9|380
1608554400000|2020-12-21 12:40:00|7035.2|7033.4|7037.5|7035.7|7039.6|7037.5|7035.1|7033.3|434
1608554700000|2020-12-21 12:45:00|7037.6|7035.8|7039.9|7038.1|7041.9|7039.6|7037.6|7035.8|385
1608555000000|2020-12-21 12:50:00|7040.6|7037.6|7035.6|7033.8|7042.9|7040.8|7034.9|7033.1|572
1608555300000|2020-12-21 12:55:00|7035.7|7033.9|7035.6|7033.8|7037|7035|7033.7|7031.4|489
1608555600000|2020-12-21 13:00:00|7035.5|7033.7|7037.1|7035.3|7041.6|7038.6|7034.4|7032.2|542
1608555900000|2020-12-21 13:05:00|7037.2|7035.4|7034.7|7031.7|7038.6|7036.1|7032.4|7030.1|501
1608556200000|2020-12-21 13:10:00|7034.9|7033.1|7035|7033.2|7038.1|7035.7|7033.6|7031.5|545
1608556500000|2020-12-21 13:15:00|7035.3|7033.5|7033.7|7031.9|7037.2|7035.1|7032.8|7030.4|545
1608556800000|2020-12-21 13:20:00|7034.7|7031.7|7036.4|7034.6|7036.9|7035|7033.7|7031.1|437
1608557100000|2020-12-21 13:25:00|7036.1|7034.3|7040.2|7037.2|7040.2|7038.3|7035.9|7033.5|387
1608557400000|2020-12-21 13:30:00|7040.3|7037.3|7037.2|7035.4|7042.8|7040.6|7037|7034.2|518
1608557700000|2020-12-21 13:35:00|7037.1|7035.3|7039.6|7037.8|7041.1|7039.1|7037.1|7034.4|503
1608558000000|2020-12-21 13:40:00|7039.5|7037.7|7042.3|7040.5|7043.8|7041.4|7039.5|7037.1|466
1608558300000|2020-12-21 13:45:00|7042.4|7040.6|7043.7|7040.7|7043.9|7041.6|7041.3|7039.3|390
1608558600000|2020-12-21 13:50:00|7043.6|7040.6|7041|7039.2|7045.9|7044|7040.4|7038|547
1608558900000|2020-12-21 13:55:00|7041.6|7038.6|7037.5|7034.5|7041.9|7039.6|7036.5|7034.1|516
1608559200000|2020-12-21 14:00:00|7037.6|7035.8|7042.7|7040.9|7043.3|7041|7037.3|7034.6|438
1608559500000|2020-12-21 14:05:00|7042.6|7040.8|7045.3|7043.5|7045.9|7043.6|7040.5|7038.4|484
1608559800000|2020-12-21 14:10:00|7045|7043.2|7047.3|7045.5|7048.2|7046|7042.5|7040.4|505
1608560100000|2020-12-21 14:15:00|7048.2|7045.2|7050.9|7049.1|7051.9|7049.9|7045.9|7044.1|476
1608560400000|2020-12-21 14:20:00|7051.5|7048.5|7049.6|7047.8|7051.7|7049.8|7047.8|7046|370
1608560700000|2020-12-21 14:25:00|7049.7|7047.9|7047.5|7045.7|7049.9|7048.1|7045.7|7043.4|437
1608561000000|2020-12-21 14:30:00|7047.3|7045.5|7052.4|7050.6|7054.7|7052.8|7047.3|7045.5|494
1608561300000|2020-12-21 14:35:00|7052.2|7050.4|7052.1|7050.3|7054.5|7052.2|7050.9|7048.5|383
1608561600000|2020-12-21 14:40:00|7052|7050.2|7047.8|7046|7055.9|7053.8|7046.8|7044.4|416
1608561900000|2020-12-21 14:45:00|7047.7|7045.9|7048.3|7046.5|7049.3|7047.5|7045.1|7043.3|464
1608562200000|2020-12-21 14:50:00|7048.4|7046.6|7050.9|7049.1|7052.2|7050.4|7048.2|7046.4|420
1608562500000|2020-12-21 14:55:00|7050.8|7049|7052.5|7050.7|7053.8|7052|7050.8|7049|343
1608562800000|2020-12-21 15:00:00|7052.4|7050.6|7053.2|7051.4|7055.6|7053.5|7052.2|7050.4|353
1608563100000|2020-12-21 15:05:00|7053.1|7051.3|7054.4|7052.6|7054.4|7052.6|7052.7|7050.7|422
1608563400000|2020-12-21 15:10:00|7054.5|7052.7|7049.8|7048|7054.5|7052.7|7049.8|7047.6|416
1608563700000|2020-12-21 15:15:00|7049.9|7048.1|7047.3|7045.5|7051.7|7049.6|7045|7042.5|496
1608564000000|2020-12-21 15:20:00|7047.4|7045.6|7052.1|7049.1|7052.4|7050.2|7046.8|7044.4|456
1608564300000|2020-12-21 15:25:00|7051.4|7049.6|7052.6|7050.8|7054.7|7052.9|7050.4|7048.2|417
1608564600000|2020-12-21 15:30:00|7052.7|7050.9|7053.7|7051.9|7054.4|7052.3|7050.6|7048.8|486
1608564900000|2020-12-21 15:35:00|7053.4|7051.6|7053.5|7051.7|7054.5|7052.2|7049.8|7048|399
1608565200000|2020-12-21 15:40:00|7053.3|7051.5|7055.5|7052.5|7056.8|7055|7052|7050.1|450
1608565500000|2020-12-21 15:45:00|7055.4|7052.4|7054.3|7052.5|7056.8|7054.8|7052.2|7049.8|564
1608565800000|2020-12-21 15:50:00|7054.2|7052.4|7059.5|7057.7|7060.2|7057.9|7054.2|7052.2|415
1608566100000|2020-12-21 15:55:00|7059.4|7057.6|7063.1|7061.3|7065.3|7063|7059.3|7057.1|442
1608566400000|2020-12-21 16:00:00|7063.6|7061.8|7072.2|7070.4|7074.6|7072|7061.8|7060|477
1608566700000|2020-12-21 16:05:00|7072|7070.2|7071|7068|7072.6|7070.3|7067.2|7065.2|348
1608567000000|2020-12-21 16:10:00|7071.1|7068.1|7070.3|7068.5|7071.9|7070.1|7069.3|7067.5|278
1608567300000|2020-12-21 16:15:00|7070.4|7068.6|7073|7071.2|7073|7071.2|7068.3|7066|292
1608567600000|2020-12-21 16:20:00|7072.9|7071.1|7080.1|7078.3|7080.4|7078.5|7072.6|7070.8|425
1608567900000|2020-12-21 16:25:00|7080|7078.2|7079|7077.2|7081.4|7079.4|7078.8|7076.5|337
1608568200000|2020-12-21 16:30:00|7079.4|7077.6|7079.2|7077.4|7082|7080.2|7078.5|7076.5|400
1608568500000|2020-12-21 16:35:00|7079.3|7077.5|7083.9|7082.1|7085.4|7083.6|7079.3|7077.5|374
1608568800000|2020-12-21 16:40:00|7084|7082.2|7083.1|7081.3|7086.7|7084.9|7083.1|7081.3|423
1608569100000|2020-12-21 16:45:00|7083.2|7081.4|7085.9|7084.1|7087.7|7085.9|7083.2|7081.4|405
1608569400000|2020-12-21 16:50:00|7085.8|7084|7089.8|7088|7089.8|7088|7085|7083.2|299
1608569700000|2020-12-21 16:55:00|7089.2|7087.4|7087.4|7085.6|7089.8|7088|7086.5|7084.7|376
1608570000000|2020-12-21 17:00:00|7087.6|7085.8|7086.4|7084.6|7090.2|7088.4|7084.7|7082.9|412
1608570300000|2020-12-21 17:05:00|7086.3|7084.5|7088.5|7086.7|7090.1|7088.3|7084.6|7082.8|356
1608570600000|2020-12-21 17:10:00|7088.4|7086.6|7087.8|7086|7091.1|7089.1|7086.9|7085.1|400
1608570900000|2020-12-21 17:15:00|7087.9|7086.1|7090.7|7088.9|7091|7089.2|7087|7085.2|354
1608571200000|2020-12-21 17:20:00|7090.9|7089.1|7091|7089.2|7094.2|7092.4|7090.4|7088.6|392
1608571500000|2020-12-21 17:25:00|7091.1|7089.3|7090.9|7089.1|7092|7090.2|7090.1|7088.3|288
1608571800000|2020-12-21 17:30:00|7090.8|7089|7094.8|7093|7095.7|7093.7|7090.8|7089|302
1608572100000|2020-12-21 17:35:00|7094.7|7092.9|7093.4|7091.6|7095.4|7093.4|7092.6|7090.8|318
1608572400000|2020-12-21 17:40:00|7093.5|7091.7|7091.3|7089.5|7095.5|7093.4|7090.9|7089.1|329
1608572700000|2020-12-21 17:45:00|7091.2|7089.4|7091.7|7089.9|7092.3|7090.2|7089.4|7087.2|279
1608573000000|2020-12-21 17:50:00|7091.8|7090|7093.9|7092.1|7097.6|7095.4|7091.7|7089.9|350
1608573300000|2020-12-21 17:55:00|7094|7092.2|7095.6|7092.6|7096.1|7094.2|7093.3|7091.5|289
1608573600000|2020-12-21 18:00:00|7095.5|7092.5|7095.5|7093.7|7096.4|7094.2|7094.7|7092.3|172
1608573900000|2020-12-21 18:05:00|7095.6|7093.8|7094|7092.2|7095.6|7093.8|7092.8|7090.6|156
1608574200000|2020-12-21 18:10:00|7094.1|7092.3|7094.6|7091.6|7094.6|7092.8|7092.6|7090.7|232
1608574500000|2020-12-21 18:15:00|7094.5|7092.7|7097|7095.2|7097.6|7095.6|7093.8|7092|153
1608574800000|2020-12-21 18:20:00|7097.1|7095.3|7097|7095.2|7098|7095.7|7095.2|7093.3|226
1608575100000|2020-12-21 18:25:00|7096.9|7095.1|7096.9|7095.1|7097.9|7095.9|7096.6|7094.4|168
1608575400000|2020-12-21 18:30:00|7097|7095.2|7098|7096.2|7098.9|7097.1|7096.8|7095|135
1608575700000|2020-12-21 18:35:00|7097.9|7096.1|7099.6|7097.8|7101.7|7099.8|7097.4|7095.5|224
1608576000000|2020-12-21 18:40:00|7099.7|7097.9|7101.9|7100.1|7103.1|7101.2|7099|7097.2|229
1608576300000|2020-12-21 18:45:00|7101.8|7100|7102|7100.2|7102.1|7100.3|7100.7|7098.6|162
1608576600000|2020-12-21 18:50:00|7102.1|7100.3|7104.8|7103|7104.8|7103|7102.1|7100.3|191
1608576900000|2020-12-21 18:55:00|7104.7|7102.9|7103.5|7101.7|7105.7|7103.9|7102.8|7101|197
1608577200000|2020-12-21 19:00:00|7103.3|7101.5|7105.4|7102.4|7105.5|7103.2|7102.7|7100.4|174
1608577500000|2020-12-21 19:05:00|7105.3|7102.3|7111.2|7108.2|7112.6|7109.6|7102|7099.6|272
1608577800000|2020-12-21 19:10:00|7111|7108|7108.5|7105.5|7111.9|7109.2|7106.6|7104.2|298
1608578100000|2020-12-21 19:15:00|7108.6|7105.6|7106.8|7105|7109.6|7107.4|7106.1|7104.3|201
1608578400000|2020-12-21 19:20:00|7106.9|7105.1|7107.8|7106|7109.7|7107.2|7104|7101.5|331
1608578700000|2020-12-21 19:25:00|7107.7|7105.9|7106.5|7104.7|7108.2|7106.1|7105.5|7103.2|246
1608579000000|2020-12-21 19:30:00|7106.6|7104.8|7106.7|7104.9|7107.5|7105.1|7105.5|7102.8|242
1608579300000|2020-12-21 19:35:00|7106.8|7105|7110.5|7108.7|7112|7109.5|7105.9|7104.1|234
1608579600000|2020-12-21 19:40:00|7110.3|7108.5|7108.2|7106.4|7111.4|7109.1|7107.7|7105.2|267
1608579900000|2020-12-21 19:45:00|7108.4|7106.6|7110.8|7109|7111.6|7109.3|7108.4|7105.5|172
1608580200000|2020-12-21 19:50:00|7111.5|7108.5|7110.4|7107.4|7115.5|7113.1|7109.9|7107.3|239
1608580500000|2020-12-21 19:55:00|7110.3|7107.3|7111.5|7108.5|7112.4|7109.9|7108.1|7105.9|317
1608580800000|2020-12-21 20:00:00|7111.7|7108.7|7110.7|7108.9|7112.5|7110|7110.3|7107.3|182
1608581100000|2020-12-21 20:05:00|7110.8|7109|7108.3|7105.3|7111.5|7109|7108|7105.3|158
1608581400000|2020-12-21 20:10:00|7108.4|7105.4|7108.8|7105.8|7110.8|7108.2|7108.1|7105.1|215
1608581700000|2020-12-21 20:15:00|7108.9|7105.9|7108.5|7105.5|7109.7|7107.7|7107.8|7105.1|181
1608582000000|2020-12-21 20:20:00|7108.4|7105.4|7108.5|7105.5|7109.4|7107|7107.7|7105.2|110
1608582300000|2020-12-21 20:25:00|7108.4|7105.4|7107.6|7104.6|7108.6|7106.2|7106.7|7104.3|144
1608582600000|2020-12-21 20:30:00|7107.5|7104.5|7103.6|7100.6|7108.6|7106|7102.8|7100.6|230
1608582900000|2020-12-21 20:35:00|7103.7|7100.7|7104.7|7101.7|7104.8|7102|7100.4|7098.1|258
1608583200000|2020-12-21 20:40:00|7104.6|7101.6|7104.5|7101.5|7107.4|7105|7103.3|7100.3|278
1608583500000|2020-12-21 20:45:00|7104.6|7101.6|7104.3|7101.3|7106.1|7103.8|7103.5|7100.7|303
1608583800000|2020-12-21 20:50:00|7104.2|7101.2|7099.3|7096.3|7104.2|7101.2|7099.3|7096.3|287
1608584100000|2020-12-21 20:55:00|7099.4|7096.4|7101.2|7098.2|7102.3|7099.8|7098.7|7096.3|236
1608584400000|2020-12-21 21:00:00|7101.3|7098.3|7102.3|7099.3|7103.2|7100.8|7100.6|7098|232
1608584700000|2020-12-21 21:05:00|7102.2|7099.2|7102.5|7100.7|7103.2|7100.8|7101.4|7098.9|136
1608585000000|2020-12-21 21:10:00|7102.6|7100.8|7101.1|7098.1|7103.1|7100.8|7099.3|7096.9|193
1608585300000|2020-12-21 21:15:00|7101.2|7098.2|7100.1|7097.1|7101.2|7098.9|7099.5|7097.1|110
1608585600000|2020-12-21 21:20:00|7100|7097|7100.6|7097.6|7101.3|7098.8|7099.7|7097|85
1608585900000|2020-12-21 21:25:00|7100.7|7097.7|7100.1|7097.1|7100.7|7098.2|7099.3|7096.5|118
1608586200000|2020-12-21 21:30:00|7100|7097|7099.5|7096.5|7100.7|7098.4|7098.6|7095.9|97
1608586500000|2020-12-21 21:35:00|7099.7|7096.7|7099.3|7096.3|7100.4|7098|7099|7096.2|108
1608586800000|2020-12-21 21:40:00|7099.4|7096.4|7098.9|7095.9|7099.7|7096.9|7098.2|7095.6|135
1608587100000|2020-12-21 21:45:00|7098.8|7095.8|7097.3|7094.3|7099|7096.4|7097.1|7094.3|116
1608587400000|2020-12-21 21:50:00|7097.2|7094.2|7097|7094|7097.3|7094.6|7095.6|7092.6|106
1608587700000|2020-12-21 21:55:00|7097.1|7094.1|7104.1|7100.1|7104.6|7100.6|7097.1|7094.1|270
1608588000000|2020-12-21 22:00:00|7103.7|7099.7|7103.9|7099.9|7105.1|7101.1|7102.5|7098.5|23
1608588300000|2020-12-21 22:05:00|7107.2|7103.2|7104.3|7100.3|7109|7105|7098.2|7094.2|176
1608588600000|2020-12-21 22:10:00|7104.2|7100.2|7111.2|7107.2|7112.5|7108.5|7103.3|7099.3|188
1608588900000|2020-12-21 22:15:00|7111.5|7107.5|7109.3|7105.3|7112.2|7108.2|7107.7|7103.7|173
1608589200000|2020-12-21 22:20:00|7109.4|7105.4|7104.9|7100.9|7109.5|7105.5|7104.3|7100.3|131
1608589500000|2020-12-21 22:25:00|7105.1|7101.1|7106.2|7102.2|7107.4|7103.4|7104.9|7100.9|121
1608589800000|2020-12-21 22:30:00|7106.3|7102.3|7104.8|7100.8|7107.1|7103.1|7104.5|7100.5|189
1608590100000|2020-12-21 22:35:00|7105|7101|7105|7101.1|7105.2|7101.9|7104.5|7100.6|178
1608590400000|2020-12-21 22:40:00|7104.8|7101|7105.9|7101.9|7106.6|7102.6|7104.8|7100.8|165
1608590700000|2020-12-21 22:45:00|7106|7102|7105.9|7101.9|7106.6|7102.6|7105.6|7101.6|138
1608591000000|2020-12-21 22:50:00|7106|7102|7104|7100|7107.4|7103.4|7103.5|7099.8|202
1608591300000|2020-12-21 22:55:00|7104.1|7100.3|7102.3|7099.2|7104.2|7100.8|7101.6|7098.6|269
1608591600000|2020-12-21 23:00:00|7102.2|7099.5|7105.4|7102.4|7105.9|7102.9|7101.6|7098.9|208
1608591900000|2020-12-21 23:05:00|7105.5|7102.5|7105.8|7102.8|7106.2|7103.2|7102.9|7100.6|186
1608592200000|2020-12-21 23:10:00|7105.3|7102.3|7105.9|7102.9|7106.1|7103.1|7104|7101|164
1608592500000|2020-12-21 23:15:00|7106|7103|7107.2|7104.2|7107.4|7104.8|7104.6|7101.7|213
1608592800000|2020-12-21 23:20:00|7107.3|7104.3|7103.1|7100.1|7107.3|7104.3|7102.8|7100.1|201
1608593100000|2020-12-21 23:25:00|7103.2|7100.2|7098.6|7095.6|7103.3|7100.4|7098|7095.4|250
1608593400000|2020-12-21 23:30:00|7098.5|7095.5|7100.2|7097.2|7101.4|7098.9|7098.5|7095.5|157
1608593700000|2020-12-21 23:35:00|7100.1|7097.1|7100.3|7097.3|7101.2|7098.2|7099.1|7096.1|186
1608594000000|2020-12-21 23:40:00|7100.4|7097.4|7100.1|7097.1|7101.1|7098.6|7099.4|7096.9|134
1608594300000|2020-12-21 23:45:00|7100.2|7097.2|7099.7|7097.9|7101.3|7098.3|7098.7|7096|141
1608594600000|2020-12-21 23:50:00|7099.6|7097.8|7100.1|7097.1|7101.5|7099.1|7099.5|7096.6|176
1608594900000|2020-12-21 23:55:00|7100.2|7097.2|7097.5|7094.5|7100.2|7097.2|7096.6|7093.9|205
1608595200000|2020-12-22 00:00:00|7097.6|7094.6|7097|7094|7098.4|7096.6|7096.1|7093.8|233
1608595500000|2020-12-22 00:05:00|7097.1|7094.1|7098.3|7096.5|7099|7096.7|7096.4|7093.9|142
1608595800000|2020-12-22 00:10:00|7098.4|7096.6|7098.3|7096.5|7101.3|7098.8|7098.1|7095.5|238
1608596100000|2020-12-22 00:15:00|7098.4|7096.6|7098.2|7096.4|7099.2|7097|7097.4|7095|163
1608596400000|2020-12-22 00:20:00|7098.1|7096.3|7094.5|7092.7|7099.2|7096.7|7094.5|7092.4|203
1608596700000|2020-12-22 00:25:00|7094.6|7092.8|7095.6|7092.6|7096.1|7093.8|7094.4|7091.8|162
1608597000000|2020-12-22 00:30:00|7095.7|7092.7|7091.2|7088.2|7096.3|7093.4|7090.2|7087.6|255
1608597300000|2020-12-22 00:35:00|7090.7|7088.9|7090.3|7088.5|7092.1|7089.7|7089.3|7086.9|193
1608597600000|2020-12-22 00:40:00|7090.4|7088.6|7089.4|7087.6|7091.6|7089.8|7089.4|7086.9|115
1608597900000|2020-12-22 00:45:00|7089.5|7087.7|7087.6|7085.8|7090.9|7088.6|7087.5|7085|229
1608598200000|2020-12-22 00:50:00|7087.5|7085.7|7084.9|7081.9|7088.9|7087.1|7084.5|7081.9|288
1608598500000|2020-12-22 00:55:00|7085|7082|7085.2|7083.4|7086.1|7084.1|7084.4|7082|249
1608598800000|2020-12-22 01:00:00|7085.1|7083.3|7086.1|7083.1|7086.6|7084.8|7085.1|7083|216
1608599100000|2020-12-22 01:05:00|7086|7083|7084.5|7082.7|7086|7083.7|7084.2|7082|206
1608599400000|2020-12-22 01:10:00|7084.4|7082.6|7083.8|7080.8|7084.4|7082.6|7082.2|7080.3|184
1608599700000|2020-12-22 01:15:00|7083.9|7080.9|7082.7|7079.7|7084|7081.9|7081.9|7079.7|229
1608600000000|2020-12-22 01:20:00|7082.8|7079.8|7083.2|7080.2|7083.4|7081.3|7081.6|7079.7|191
1608600300000|2020-12-22 01:25:00|7082.3|7080.5|7086.1|7083.1|7086.2|7084.3|7082.3|7080.5|231
1608600600000|2020-12-22 01:30:00|7085.3|7083.5|7087.1|7085.3|7087.5|7085.7|7084.6|7082.8|254
1608600900000|2020-12-22 01:35:00|7086.6|7084.8|7083.6|7081.8|7087.6|7085.5|7083.5|7081.7|268
1608601200000|2020-12-22 01:40:00|7083.7|7081.9|7082.6|7080.8|7084.4|7082.6|7081.9|7080|255
1608601500000|2020-12-22 01:45:00|7082.5|7080.7|7082.7|7080.9|7084|7082.2|7081.9|7079.8|262
1608601800000|2020-12-22 01:50:00|7082.8|7081|7079.2|7077.4|7083.6|7081.6|7078.9|7077.1|271
1608602100000|2020-12-22 01:55:00|7079.6|7077.8|7080.6|7078.8|7082.9|7081.1|7079.2|7077.2|365
1608602400000|2020-12-22 02:00:00|7080.4|7078.6|7080.7|7078.9|7081.5|7079.3|7078|7076.2|290
1608602700000|2020-12-22 02:05:00|7080.8|7079|7082.3|7080.5|7083.5|7081.7|7080.2|7078.4|353
1608603000000|2020-12-22 02:10:00|7082.4|7080.6|7080|7078.2|7083.6|7081.2|7079.1|7077.3|351
1608603300000|2020-12-22 02:15:00|7080.3|7078.5|7078.8|7077|7081.4|7079.2|7078.7|7076.4|325
1608603600000|2020-12-22 02:20:00|7078.9|7077.1|7079.5|7077.7|7080.9|7078.7|7078.2|7076.4|277
1608603900000|2020-12-22 02:25:00|7079.6|7077.8|7078.6|7076.8|7080|7078.2|7078.4|7076.4|218
1608604200000|2020-12-22 02:30:00|7078.5|7076.7|7079.9|7078.1|7081|7079.2|7078|7076.2|207
1608604500000|2020-12-22 02:35:00|7079.8|7078|7081.9|7078.9|7082.6|7080.2|7079.8|7077.8|152
1608604800000|2020-12-22 02:40:00|7082.1|7079.1|7080|7078.2|7082.1|7079.4|7080|7078.1|197
1608605100000|2020-12-22 02:45:00|7080.1|7078.3|7079.7|7077.9|7081.7|7079.9|7079.6|7077.8|190
1608605400000|2020-12-22 02:50:00|7079.6|7077.8|7081.3|7078.3|7081.5|7079.2|7079.4|7077.3|184
1608605700000|2020-12-22 02:55:00|7080.8|7079|7081.4|7079.6|7081.7|7079.9|7080.5|7078|160
1608606000000|2020-12-22 03:00:00|7081.6|7079.8|7080.2|7077.2|7082.1|7080.1|7079.4|7077.1|181
1608606300000|2020-12-22 03:05:00|7080.1|7077.1|7077.9|7076.1|7080.1|7077.7|7077.5|7075.2|170
1608606600000|2020-12-22 03:10:00|7078|7076.2|7075|7073.2|7078.5|7076.2|7074.9|7073.1|180
1608606900000|2020-12-22 03:15:00|7074.9|7073.1|7069.4|7066.4|7075.5|7073.1|7066.9|7064.9|311
1608607200000|2020-12-22 03:20:00|7069.5|7066.5|7062.7|7060.9|7069.6|7067.8|7061.7|7059.8|304
1608607500000|2020-12-22 03:25:00|7062.6|7060.8|7062|7060.2|7064.5|7062.2|7060.7|7058.4|290
1608607800000|2020-12-22 03:30:00|7062.6|7059.6|7063.2|7060.2|7063.3|7061|7060.9|7058.5|168
1608608100000|2020-12-22 03:35:00|7062|7060.3|7062.1|7060.3|7063.3|7060.9|7061|7058.8|227
1608608400000|2020-12-22 03:40:00|7062|7060.2|7064.1|7062.3|7064.5|7062.4|7061.4|7059|211
1608608700000|2020-12-22 03:45:00|7064|7062.2|7063.5|7061.7|7064.5|7062.7|7061.7|7059.9|211
1608609000000|2020-12-22 03:50:00|7063.4|7061.6|7063.7|7061.9|7064.4|7062.5|7062.9|7060.7|150
1608609300000|2020-12-22 03:55:00|7063.6|7061.8|7064|7061|7064.7|7062.5|7062.9|7060.5|214
1608609600000|2020-12-22 04:00:00|7063.9|7060.9|7064|7062.2|7064.6|7062.5|7062.9|7060.9|193
1608609900000|2020-12-22 04:05:00|7064.1|7062.3|7063.7|7060.7|7065|7062.7|7062.8|7060.5|200
1608610200000|2020-12-22 04:10:00|7063.8|7060.8|7061.7|7059.9|7064.5|7062.2|7061|7059|145
1608610500000|2020-12-22 04:15:00|7061.5|7059.7|7061.3|7058.3|7063.8|7061.4|7060|7058|212
1608610800000|2020-12-22 04:20:00|7060.4|7058.6|7063.2|7060.2|7063.3|7060.9|7059.6|7057.6|210
1608611100000|2020-12-22 04:25:00|7063.1|7060.1|7061.8|7060|7063.2|7060.3|7060.6|7058.3|135
1608611400000|2020-12-22 04:30:00|7061.9|7060.1|7060.2|7058.4|7062.6|7060.3|7060|7057.8|174
1608611700000|2020-12-22 04:35:00|7060.1|7058.3|7059.4|7056.4|7060.2|7058.4|7057.8|7055.3|169
1608612000000|2020-12-22 04:40:00|7059.5|7056.5|7058.5|7055.5|7059.7|7057.5|7057.8|7055.5|127
1608612300000|2020-12-22 04:45:00|7058.6|7055.6|7055.1|7053.3|7058.6|7056.2|7054.4|7052.5|251
1608612600000|2020-12-22 04:50:00|7055|7053.2|7056.4|7054.6|7056.5|7054.7|7054.8|7053|195
1608612900000|2020-12-22 04:55:00|7056.5|7054.7|7057.1|7055.3|7058.6|7056.5|7056.3|7054|263
1608613200000|2020-12-22 05:00:00|7057|7055.2|7057.9|7056.1|7058.6|7056.7|7056.2|7054.4|273
1608613500000|2020-12-22 05:05:00|7057.8|7056|7059.2|7057.4|7059.4|7057.6|7056.5|7054.1|257
1608613800000|2020-12-22 05:10:00|7059.3|7057.5|7061.2|7059.4|7061.7|7059.7|7058.1|7056|256
1608614100000|2020-12-22 05:15:00|7061.1|7059.3|7060.2|7058.4|7061.5|7059.3|7058.6|7056.8|212
1608614400000|2020-12-22 05:20:00|7060.3|7058.5|7059.8|7058|7060.9|7059.1|7059.6|7057.8|209
1608614700000|2020-12-22 05:25:00|7059.7|7057.9|7060.1|7058.3|7061.4|7059.4|7059.7|7057.9|213
1608615000000|2020-12-22 05:30:00|7060.3|7058.5|7062|7060.2|7062.6|7060.8|7059.8|7057.6|231
1608615300000|2020-12-22 05:35:00|7061.9|7060.1|7061.4|7059.6|7062.9|7061.1|7059.9|7058.1|219
1608615600000|2020-12-22 05:40:00|7061.5|7059.7|7060.7|7058.9|7062.3|7060.5|7060.4|7058.6|206
1608615900000|2020-12-22 05:45:00|7060.4|7058.6|7059.1|7057.3|7060.6|7058.8|7057.6|7055.3|201
1608616200000|2020-12-22 05:50:00|7059.2|7057.4|7063.1|7061.3|7063.4|7061.6|7058.6|7056.8|267
1608616500000|2020-12-22 05:55:00|7063|7061.2|7061.4|7059.6|7063.6|7061.8|7061.3|7059.5|194
1608616800000|2020-12-22 06:00:00|7061.3|7059.5|7060|7058.2|7061.3|7059.5|7057.9|7056.1|358
1608617100000|2020-12-22 06:05:00|7060.1|7058.3|7060.6|7058.8|7061.1|7058.9|7059.1|7057.3|226
1608617400000|2020-12-22 06:10:00|7060.4|7058.6|7062.1|7060.3|7062.8|7061|7060.1|7058|256
1608617700000|2020-12-22 06:15:00|7062.2|7060.4|7063.2|7061.4|7063.4|7061.6|7061.2|7059.3|224
1608618000000|2020-12-22 06:20:00|7063.5|7061.7|7064.5|7062.7|7065.6|7063.5|7062.7|7060.4|265
1608618300000|2020-12-22 06:25:00|7064.4|7062.6|7062.2|7060.4|7064.4|7062.6|7062|7060.1|149
1608618600000|2020-12-22 06:30:00|7062.3|7060.5|7061.1|7059.3|7063.8|7061.3|7060.6|7058.2|182
1608618900000|2020-12-22 06:35:00|7061.3|7059.5|7061.1|7059.3|7062.5|7060.1|7060.9|7058.5|185
1608619200000|2020-12-22 06:40:00|7061|7059.2|7060.1|7057.1|7064.3|7061.7|7059.7|7057.1|255
1608619500000|2020-12-22 06:45:00|7059.1|7057.3|7055.9|7054.1|7059.9|7057.5|7055.7|7053.7|308
1608619800000|2020-12-22 06:50:00|7056.1|7054.3|7056|7054.2|7057.3|7055.5|7055.2|7053.4|294
1608620100000|2020-12-22 06:55:00|7056.1|7054.3|7055.9|7052.9|7056.6|7054.6|7053.2|7051.3|284
1608620400000|2020-12-22 07:00:00|7055.8|7052.8|7057|7055.2|7058.2|7055.7|7055.3|7052.8|346
1608620700000|2020-12-22 07:05:00|7056.8|7055|7059|7057.2|7060.6|7058.2|7054.9|7052.4|423
1608621000000|2020-12-22 07:10:00|7059.1|7057.3|7059.1|7057.3|7061|7058.7|7058.2|7056.3|355
1608621300000|2020-12-22 07:15:00|7059|7057.2|7058.6|7056.8|7060.7|7058.5|7058.5|7056.2|282
1608621600000|2020-12-22 07:20:00|7058.7|7056.9|7057.6|7055.8|7060.3|7058.5|7057|7054.7|277
1608621900000|2020-12-22 07:25:00|7057.4|7055.6|7054.9|7053.1|7057.7|7055.8|7054.3|7052.5|325
1608622200000|2020-12-22 07:30:00|7054.8|7053|7061|7059.2|7064.8|7061.8|7053.4|7051.6|460
1608622500000|2020-12-22 07:35:00|7061.1|7059.3|7061.9|7060.1|7062.6|7060.8|7059.5|7057.7|377
1608622800000|2020-12-22 07:40:00|7062|7060.2|7063.5|7061.7|7064.5|7062.4|7061.3|7059.5|344
1608623100000|2020-12-22 07:45:00|7064|7061|7063.9|7062.1|7066.2|7064.4|7062.7|7060.4|422
1608623400000|2020-12-22 07:50:00|7063.6|7061.8|7063.2|7061.4|7066.4|7064.5|7062.6|7060.8|361
1608623700000|2020-12-22 07:55:00|7063.1|7061.3|7061.3|7059.5|7063.1|7061.3|7059|7057.2|453
1608624000000|2020-12-22 08:00:00|7061.2|7059.4|7059.5|7057.7|7061.7|7059.5|7056.9|7055.1|395
1608624300000|2020-12-22 08:05:00|7059.4|7057.6|7062.2|7060.4|7063.5|7061.6|7058.7|7056.3|377
1608624600000|2020-12-22 08:10:00|7062.3|7060.5|7066|7064.2|7066.8|7065|7061.9|7060.1|359
1608624900000|2020-12-22 08:15:00|7065.7|7063.9|7064.5|7062.7|7066.7|7064.9|7064.4|7062.3|319
1608625200000|2020-12-22 08:20:00|7064.6|7062.8|7063.8|7062|7066.5|7064.4|7062.7|7060.9|343
1608625500000|2020-12-22 08:25:00|7063.7|7061.9|7063.8|7062|7067|7065|7062.5|7060.7|334
1608625800000|2020-12-22 08:30:00|7063.6|7061.8|7068.5|7066.7|7069.4|7067.2|7063.6|7061.8|364
1608626100000|2020-12-22 08:35:00|7068.8|7067|7074.4|7072.6|7074.5|7072.7|7068.5|7066.4|294
1608626400000|2020-12-22 08:40:00|7074.2|7072.4|7076.9|7075.1|7077.9|7076.1|7073.5|7071.7|371
1608626700000|2020-12-22 08:45:00|7076.8|7075|7073.7|7071.9|7078|7076.2|7073.6|7071.8|350
1608627000000|2020-12-22 08:50:00|7073.8|7072|7075.4|7073.6|7076.4|7074.6|7073.8|7072|323
1608627300000|2020-12-22 08:55:00|7075.1|7073.3|7074.6|7072.8|7076|7074.2|7072.3|7070.5|269
1608627600000|2020-12-22 09:00:00|7074.5|7072.7|7074.1|7072.3|7075.8|7074|7070.5|7068.7|355
1608627900000|2020-12-22 09:05:00|7074.2|7072.4|7073.9|7072.1|7075.6|7073.8|7071.3|7069|379
1608628200000|2020-12-22 09:10:00|7073.7|7071.9|7069.6|7067.8|7074.6|7072.8|7069.4|7067.6|263
1608628500000|2020-12-22 09:15:00|7069.3|7067.5|7064.8|7061.8|7069.8|7068|7064.2|7061.8|339
1608628800000|2020-12-22 09:20:00|7064.7|7061.7|7062.9|7061.1|7065.4|7063.6|7062.4|7060|434
1608629100000|2020-12-22 09:25:00|7063|7061.2|7061.2|7058.2|7064.1|7062.3|7060.4|7058.2|289
1608629400000|2020-12-22 09:30:00|7060.6|7058.8|7060.4|7058.6|7063.2|7061.4|7059.5|7057.7|282
1608629700000|2020-12-22 09:35:00|7060.3|7058.5|7053.5|7051.7|7060.5|7058.7|7052.9|7051.1|374
1608630000000|2020-12-22 09:40:00|7053.4|7051.6|7052.8|7051|7054.6|7052.8|7052.4|7050.3|326
1608630300000|2020-12-22 09:45:00|7052.7|7050.9|7050.3|7048.5|7053.2|7051.4|7047.2|7045.3|378
1608630600000|2020-12-22 09:50:00|7049.8|7048|7046.5|7044.7|7050.4|7048.4|7046.3|7044|348
1608630900000|2020-12-22 09:55:00|7046.6|7044.8|7043.5|7041.7|7049.3|7047.5|7043.3|7040.3|347
1608631200000|2020-12-22 10:00:00|7044.3|7041.3|7045.5|7043.7|7047.9|7045.7|7043.3|7040.9|565
1608631500000|2020-12-22 10:05:00|7045.4|7043.6|7047.7|7044.7|7048.7|7046.8|7044.2|7042.4|440
1608631800000|2020-12-22 10:10:00|7047.6|7044.6|7046.2|7044.4|7047.8|7046|7044.6|7042.8|350
1608632100000|2020-12-22 10:15:00|7046.1|7044.3|7050.7|7048.9|7050.9|7049.1|7045.4|7043.6|316
1608632400000|2020-12-22 10:20:00|7050.8|7049|7049.7|7047.9|7051.5|7049.6|7049|7047.2|349
1608632700000|2020-12-22 10:25:00|7049.3|7047.5|7049.4|7047.6|7051.7|7049.6|7049.2|7047.4|310
1608633000000|2020-12-22 10:30:00|7049.5|7047.7|7048.5|7046.7|7050|7047.9|7047.3|7045.5|258
1608633300000|2020-12-22 10:35:00|7048.7|7046.9|7051|7049.2|7052.3|7050.5|7048.3|7046.5|312
1608633600000|2020-12-22 10:40:00|7051.1|7049.3|7052.1|7050.3|7053.2|7051.4|7051.1|7048.9|332
1608633900000|2020-12-22 10:45:00|7052.3|7050.5|7053.9|7052.1|7055.1|7053|7051.5|7049.3|335
1608634200000|2020-12-22 10:50:00|7054|7052.2|7053.5|7051.7|7056.3|7054.1|7051.5|7049.7|514
1608634500000|2020-12-22 10:55:00|7053.6|7051.8|7058.1|7055.1|7058.1|7055.7|7053.5|7051.4|313
1608634800000|2020-12-22 11:00:00|7057.4|7055.6|7052.6|7050.8|7057.8|7055.6|7052.3|7050.5|232
1608635100000|2020-12-22 11:05:00|7052.7|7050.9|7051.7|7049.9|7053.7|7051.9|7051.7|7049.9|251
1608635400000|2020-12-22 11:10:00|7051.8|7050|7053.3|7051.5|7054.5|7052.7|7051.8|7050|233
1608635700000|2020-12-22 11:15:00|7053.4|7051.6|7056.3|7054.5|7056.5|7054.7|7052.5|7050.7|249
1608636000000|2020-12-22 11:20:00|7056.4|7054.6|7059|7057.2|7059.3|7057.5|7055.3|7053.4|292
1608636300000|2020-12-22 11:25:00|7058.9|7057.1|7059.7|7057.9|7060|7058.2|7058.2|7056.3|206
1608636600000|2020-12-22 11:30:00|7059.9|7058.1|7059.7|7057.9|7060.8|7058.9|7057.6|7055.8|321
1608636900000|2020-12-22 11:35:00|7059.6|7057.8|7057.4|7055.6|7060.7|7058.9|7057.3|7054.9|268
1608637200000|2020-12-22 11:40:00|7057.5|7055.7|7061.9|7060.1|7061.9|7060.1|7057.4|7055.6|252
1608637500000|2020-12-22 11:45:00|7061.8|7060|7061.2|7059.4|7062.8|7060.6|7060.4|7058.6|268
1608637800000|2020-12-22 11:50:00|7061.1|7059.3|7060.6|7057.6|7062.1|7059.8|7059.3|7057.5|273
1608638100000|2020-12-22 11:55:00|7060.7|7057.7|7061.6|7059.8|7061.6|7059.8|7057.6|7055.8|335
1608638400000|2020-12-22 12:00:00|7061.7|7059.9|7063.5|7061.7|7063.9|7062.1|7061.1|7059.3|262
1608638700000|2020-12-22 12:05:00|7063.4|7061.6|7067.9|7066.1|7069.8|7068|7062.6|7060.8|358
1608639000000|2020-12-22 12:10:00|7068|7066.2|7069.7|7067.9|7070.8|7069|7067.9|7066.1|330
1608639300000|2020-12-22 12:15:00|7069.6|7067.8|7073.6|7071.8|7073.6|7071.8|7069.6|7067.8|291
1608639600000|2020-12-22 12:20:00|7073.5|7071.7|7072.4|7070.6|7073.9|7072.1|7071|7069.2|264
1608639900000|2020-12-22 12:25:00|7072.3|7070.5|7077.6|7075.8|7078.3|7075.9|7072.2|7070.4|260
1608640200000|2020-12-22 12:30:00|7077.4|7075.6|7075.8|7074|7078|7076.1|7074.6|7072.8|411
1608640500000|2020-12-22 12:35:00|7075.7|7073.9|7075.8|7074|7078.2|7076.4|7075.6|7073.5|280
1608640800000|2020-12-22 12:40:00|7075.7|7073.9|7073.2|7071.4|7076.7|7074.4|7072.1|7070.3|270
1608641100000|2020-12-22 12:45:00|7073.3|7071.5|7071.4|7069.6|7073.3|7071.5|7069.3|7067.2|239
1608641400000|2020-12-22 12:50:00|7071.6|7069.8|7074.1|7072.3|7074.6|7072.8|7071.3|7069.5|247
1608641700000|2020-12-22 12:55:00|7074.3|7072.5|7072.2|7070.4|7074.6|7072.8|7071.4|7069.6|298
1608642000000|2020-12-22 13:00:00|7072.1|7070.3|7075.9|7074.1|7076.1|7074.3|7071.9|7070.1|368
1608642300000|2020-12-22 13:05:00|7076|7074.2|7075.4|7073.6|7077.9|7076.1|7074.3|7072.5|232
1608642600000|2020-12-22 13:10:00|7075.2|7073.4|7075.6|7073.8|7076.5|7074.7|7074.2|7072.4|264
1608642900000|2020-12-22 13:15:00|7075.5|7073.7|7073.4|7071.6|7077.4|7075.6|7073.4|7071.2|335
1608643200000|2020-12-22 13:20:00|7074|7071|7068.4|7066.6|7074.6|7072.1|7068.2|7066|246
1608643500000|2020-12-22 13:25:00|7068.3|7066.5|7069.9|7066.9|7071.8|7067.8|7067.8|7065.7|246
1608643800000|2020-12-22 13:30:00|7070.6|7066.6|7069.3|7067.5|7071.1|7068.6|7067.3|7064.9|351
1608644100000|2020-12-22 13:35:00|7069|7067.2|7070|7068.2|7071.2|7068.8|7067.3|7065.2|337
1608644400000|2020-12-22 13:40:00|7069.6|7067.8|7068.8|7067|7071.8|7069.5|7068.3|7066|320
1608644700000|2020-12-22 13:45:00|7069.6|7066.6|7064.8|7063|7070.1|7067.8|7064|7062.2|343
1608645000000|2020-12-22 13:50:00|7064.9|7063.1|7064.6|7062.8|7066.2|7064.4|7064|7062.2|314
1608645300000|2020-12-22 13:55:00|7064.4|7062.6|7064.1|7062.3|7065|7063.2|7062.5|7060.6|283
1608645600000|2020-12-22 14:00:00|7064.3|7062.5|7070|7068.2|7071.8|7069.3|7064.3|7062.5|388
1608645900000|2020-12-22 14:05:00|7069.9|7068.1|7072.1|7070.3|7073.1|7071.3|7069.3|7067.2|273
1608646200000|2020-12-22 14:10:00|7072|7070.2|7066.8|7063.8|7072.2|7070.2|7065.5|7063.3|352
1608646500000|2020-12-22 14:15:00|7067|7064|7064.3|7062.5|7067|7064.6|7061.6|7059.5|352
1608646800000|2020-12-22 14:20:00|7064.2|7062.4|7064.7|7062.9|7067.6|7065.8|7063.9|7062.1|293
1608647100000|2020-12-22 14:25:00|7064.6|7062.8|7060.4|7058.6|7065.3|7063.5|7057.6|7055|406
1608647400000|2020-12-22 14:30:00|7061|7058|7054.2|7052.4|7061.1|7058.7|7053.8|7051.5|494
1608647700000|2020-12-22 14:35:00|7053.5|7051.7|7051.5|7048.5|7054.5|7052.7|7050.9|7048.4|506
1608648000000|2020-12-22 14:40:00|7051.4|7048.4|7041.9|7040.1|7051.4|7048.8|7041.7|7039.6|513
1608648300000|2020-12-22 14:45:00|7041.8|7040|7044.5|7042.7|7047.8|7045.6|7041.7|7039.9|438
1608648600000|2020-12-22 14:50:00|7044.9|7043.1|7043.5|7041.7|7047.4|7045.5|7042.3|7040.5|483
1608648900000|2020-12-22 14:55:00|7043.6|7041.8|7042.7|7039.7|7045|7042.9|7041|7039.1|344
1608649200000|2020-12-22 15:00:00|7042.8|7039.8|7038.6|7036.8|7043.5|7040.6|7038|7035.8|487
1608649500000|2020-12-22 15:05:00|7038.7|7036.9|7040.8|7039|7043|7040.6|7037.9|7035.8|496
1608649800000|2020-12-22 15:10:00|7040.7|7038.9|7037.8|7036|7041|7039|7036.7|7034.9|483
1608650100000|2020-12-22 15:15:00|7037.9|7036.1|7043.7|7040.7|7044.6|7042.3|7037.3|7035.5|459
1608650400000|2020-12-22 15:20:00|7043.8|7040.8|7044.5|7042.7|7046.1|7044.3|7041.3|7039.5|387
1608650700000|2020-12-22 15:25:00|7044.4|7042.6|7047.6|7044.6|7047.7|7045.8|7043.9|7042.1|403
1608651000000|2020-12-22 15:30:00|7047.1|7045.3|7049.7|7047.9|7050.1|7047.9|7046.3|7044.5|310
1608651300000|2020-12-22 15:35:00|7049.6|7047.8|7051.4|7049.6|7052.8|7050.6|7048.5|7046.7|337
1608651600000|2020-12-22 15:40:00|7051.6|7049.8|7047.7|7045.9|7051.6|7049.8|7045.4|7043.6|355
1608651900000|2020-12-22 15:45:00|7047.9|7046.1|7041|7039.2|7048.7|7046.9|7040.6|7038.8|472
1608652200000|2020-12-22 15:50:00|7041.1|7039.3|7039.5|7037.7|7041.5|7039.7|7037|7035.2|347
1608652500000|2020-12-22 15:55:00|7039.6|7037.8|7036.6|7034.8|7039.6|7037.8|7033.4|7030.8|495
1608652800000|2020-12-22 16:00:00|7036.7|7034.9|7039.6|7037.8|7040.9|7038.6|7033.4|7031.6|490
1608653100000|2020-12-22 16:05:00|7040|7037|7041.3|7038.3|7041.4|7039|7037.1|7035|433
1608653400000|2020-12-22 16:10:00|7041.4|7038.4|7044.8|7043|7045.3|7043.1|7040.8|7038.4|470
1608653700000|2020-12-22 16:15:00|7044.7|7042.9|7048.7|7046.9|7048.7|7046.9|7044.3|7041.9|446
1608654000000|2020-12-22 16:20:00|7048.6|7046.8|7045.9|7044.1|7048.7|7046.9|7045.3|7043.5|290
1608654300000|2020-12-22 16:25:00|7045.8|7044|7044.4|7042.6|7045.8|7044|7042.3|7040.5|288
1608654600000|2020-12-22 16:30:00|7044.5|7042.7|7039.3|7037.5|7045.3|7043.5|7038.7|7036.9|382
1608654900000|2020-12-22 16:35:00|7039.4|7037.6|7033.8|7032|7039.4|7037.6|7032.8|7030.2|482
1608655200000|2020-12-22 16:40:00|7034.3|7032.5|7034.9|7033.1|7036.7|7034.9|7032.1|7030.1|418
1608655500000|2020-12-22 16:45:00|7035.3|7033.5|7037.3|7035.5|7038.3|7036.5|7033.6|7031.7|402
1608655800000|2020-12-22 16:50:00|7037.2|7035.4|7040.4|7038.6|7040.5|7038.7|7035.9|7033.5|399
1608656100000|2020-12-22 16:55:00|7040|7038.2|7041.4|7039.6|7042.4|7040.6|7038.2|7036.4|405
1608656400000|2020-12-22 17:00:00|7041.5|7039.7|7044.3|7042.5|7046.7|7044.4|7041|7038.8|369
1608656700000|2020-12-22 17:05:00|7044.4|7042.6|7043.3|7041.5|7044.9|7043.1|7042.2|7040.4|316
1608657000000|2020-12-22 17:10:00|7043.2|7041.4|7046.2|7044.4|7046.6|7044.8|7043.2|7041.4|336
1608657300000|2020-12-22 17:15:00|7046.1|7044.3|7045.9|7044.1|7046.6|7044.8|7044.1|7042.3|232
1608657600000|2020-12-22 17:20:00|7046|7044.2|7044|7042.2|7046.6|7044.8|7043|7041.2|307
1608657900000|2020-12-22 17:25:00|7044.1|7042.3|7043.9|7042.1|7045.3|7043.5|7042.9|7041.1|226
1608658200000|2020-12-22 17:30:00|7043.8|7042|7045.4|7043.6|7045.6|7043.8|7043.6|7041.8|289
1608658500000|2020-12-22 17:35:00|7045.3|7043.5|7044.4|7042.6|7046.6|7044.8|7044.1|7042.3|270
1608658800000|2020-12-22 17:40:00|7044.3|7042.5|7042.9|7041.1|7044.9|7043.1|7041.3|7039.5|223
1608659100000|2020-12-22 17:45:00|7042.8|7041|7041.4|7039.6|7043.4|7041.6|7040.7|7038.9|306
1608659400000|2020-12-22 17:50:00|7041.6|7039.8|7040.4|7038.6|7042.6|7040.3|7040.2|7038.4|272
1608659700000|2020-12-22 17:55:00|7040.3|7038.5|7043.4|7040.4|7044|7041.7|7040.2|7038|220
1608660000000|2020-12-22 18:00:00|7044.1|7040.3|7040.5|7038.7|7044.3|7041|7040.3|7037.9|231
1608660300000|2020-12-22 18:05:00|7040.4|7038.6|7041.4|7039.6|7041.6|7039.7|7039.4|7037.2|125
1608660600000|2020-12-22 18:10:00|7042.2|7040.4|7042.4|7040.6|7043.3|7041.5|7041.9|7040.1|110
1608660900000|2020-12-22 18:15:00|7042.3|7040.5|7041.5|7039.7|7043.4|7041.3|7041.5|7039.7|132
1608661200000|2020-12-22 18:20:00|7041.6|7039.8|7043.2|7041.4|7043.4|7041.6|7041.6|7039.8|89
1608661500000|2020-12-22 18:25:00|7043.1|7041.3|7045.8|7044|7046.4|7044.1|7042.5|7040.1|176
1608661800000|2020-12-22 18:30:00|7045.7|7043.9|7045.7|7043.9|7046.3|7044.1|7045.2|7043.1|97
1608662100000|2020-12-22 18:35:00|7045.5|7043.7|7044.7|7042.9|7046.2|7044|7044.5|7042.1|139
1608662400000|2020-12-22 18:40:00|7044.6|7042.8|7042.4|7040.6|7044.7|7042.9|7042.3|7040.3|140
1608662700000|2020-12-22 18:45:00|7042.2|7040.4|7039.6|7037.8|7042.6|7040.8|7039.6|7037.8|206
1608663000000|2020-12-22 18:50:00|7039.9|7038.1|7041.9|7040.1|7042.6|7040.8|7039.2|7037.4|208
1608663300000|2020-12-22 18:55:00|7042.1|7040.3|7040.5|7038.7|7043.5|7041.3|7040.5|7038.7|188
1608663600000|2020-12-22 19:00:00|7040.6|7038.8|7040.8|7039|7041.6|7039.8|7039.7|7037.9|111
1608663900000|2020-12-22 19:05:00|7040.9|7039.1|7043.1|7041.3|7044.3|7042.2|7040.9|7039.1|202
1608664200000|2020-12-22 19:10:00|7043.2|7041.4|7043.3|7041.5|7044.1|7042.3|7042.6|7040.8|121
1608664500000|2020-12-22 19:15:00|7043.4|7041.6|7040.8|7039|7043.4|7041.6|7040.8|7039|101
1608664800000|2020-12-22 19:20:00|7040.9|7039.1|7038.7|7036.9|7041.2|7039.4|7038.5|7036.7|119
1608665100000|2020-12-22 19:25:00|7038.6|7036.8|7038.8|7037|7038.8|7037|7036.9|7035.1|151
1608665400000|2020-12-22 19:30:00|7038.7|7036.9|7041.3|7039.5|7041.9|7040.1|7038.6|7036.8|77
1608665700000|2020-12-22 19:35:00|7041.2|7039.4|7040.6|7038.8|7042.8|7041|7040.6|7038.8|129
1608666000000|2020-12-22 19:40:00|7040.7|7038.9|7043.1|7040.1|7043.1|7040.9|7040.5|7038.7|140
1608666300000|2020-12-22 19:45:00|7041.9|7040.4|7045.8|7044|7045.9|7044.1|7041|7039.2|141
1608666600000|2020-12-22 19:50:00|7045.7|7043.9|7045.7|7043.9|7046.2|7044.1|7045.4|7043.1|96
1608666900000|2020-12-22 19:55:00|7045.8|7044|7045.3|7043.5|7047.4|7045.6|7045.3|7043.4|245
1608667200000|2020-12-22 20:00:00|7045.4|7043.6|7046.1|7044.3|7046.9|7045.1|7044.9|7042.7|182
1608667500000|2020-12-22 20:05:00|7046|7044.2|7044.8|7043|7047|7044.7|7044.8|7043|124
1608667800000|2020-12-22 20:10:00|7044.9|7043.1|7043.1|7041.3|7045.4|7043.2|7042.8|7040.7|174
1608668100000|2020-12-22 20:15:00|7043.2|7041.4|7042.8|7041|7044.3|7042.1|7042.7|7040.7|140
1608668400000|2020-12-22 20:20:00|7042.9|7041.1|7040.6|7038.8|7043.3|7041.1|7040|7038.2|135
1608668700000|2020-12-22 20:25:00|7040.7|7038.9|7039.8|7038|7041.7|7039.8|7039|7037.2|177
1608669000000|2020-12-22 20:30:00|7039.7|7037.9|7040.6|7038.8|7041.7|7039.9|7039.6|7037.8|129
1608669300000|2020-12-22 20:35:00|7040.5|7038.7|7038.7|7036.9|7040.5|7038.7|7038.3|7036.5|111
1608669600000|2020-12-22 20:40:00|7038.6|7036.8|7037.6|7035.8|7038.7|7036.9|7037.6|7035.2|90
1608669900000|2020-12-22 20:45:00|7037.7|7035.9|7038.5|7036.7|7039.7|7037.9|7037.6|7035.8|120
1608670200000|2020-12-22 20:50:00|7038.2|7036.4|7042.3|7039.3|7042.5|7040.1|7038|7036.2|196
1608670500000|2020-12-22 20:55:00|7041.5|7039.7|7044|7042.2|7044.6|7042.2|7041.1|7039.2|234
1608670800000|2020-12-22 21:00:00|7043.9|7042.1|7044.6|7042.8|7047.4|7045|7042.7|7040.3|212
1608671100000|2020-12-22 21:05:00|7044.7|7042.9|7046.7|7044.9|7047.5|7045.6|7043.8|7041.6|138
1608671400000|2020-12-22 21:10:00|7047.2|7044.2|7046.4|7043.4|7047.4|7044.9|7045|7042.9|134
1608671700000|2020-12-22 21:15:00|7045.5|7043.7|7046.7|7044.9|7048|7045.6|7045.5|7043.3|114
1608672000000|2020-12-22 21:20:00|7047.3|7044.3|7048.2|7045.2|7048.4|7045.9|7047.2|7044.2|68
1608672300000|2020-12-22 21:25:00|7048.3|7045.3|7048.8|7047|7049.5|7047.1|7047.8|7045.2|137
1608672600000|2020-12-22 21:30:00|7048.7|7046.9|7047.4|7044.4|7049.5|7047.2|7047.2|7044.3|111
1608672900000|2020-12-22 21:35:00|7047.5|7044.5|7049.5|7046.5|7050.2|7047.3|7047.3|7044.3|141
1608673200000|2020-12-22 21:40:00|7049.6|7046.6|7050|7048.2|7050.9|7048.2|7048.9|7046.3|100
1608673500000|2020-12-22 21:45:00|7050.4|7047.4|7048.4|7045.4|7050.6|7047.6|7047.6|7045.2|117
1608673800000|2020-12-22 21:50:00|7048.5|7045.5|7046.2|7043.2|7048.5|7045.5|7046.1|7043.1|181
1608674100000|2020-12-22 21:55:00|7046.1|7043.1|7043|7039|7046.2|7043.4|7042.6|7038.6|250
1608674400000|2020-12-22 22:00:00|7042.7|7038.7|7044.3|7040.3|7047.1|7043.1|7042.7|7038.7|67
1608674700000|2020-12-22 22:05:00|7044.2|7040.2|7045|7041|7045.7|7041.7|7042.7|7039.7|139
1608675000000|2020-12-22 22:10:00|7044.9|7040.9|7044.7|7040.7|7045.7|7042.7|7044.3|7040.3|111
1608675300000|2020-12-22 22:15:00|7044.3|7040.6|7044.7|7041.7|7045.5|7042.3|7043.4|7040.2|158
1608675600000|2020-12-22 22:20:00|7044.6|7041.6|7045.6|7041.6|7046.1|7042.1|7043.7|7040.1|186
1608675900000|2020-12-22 22:25:00|7044.6|7040.6|7045.1|7041.1|7046|7043|7043.8|7040.3|143
1608676200000|2020-12-22 22:30:00|7045|7041|7043.2|7039.2|7046|7042|7043|7039.1|208
1608676500000|2020-12-22 22:35:00|7043.1|7039.1|7042.3|7038.3|7043.7|7039.9|7039.6|7035.6|215
1608676800000|2020-12-22 22:40:00|7042|7038|7040.7|7036.7|7042.7|7038.7|7040.3|7036.7|178
1608677100000|2020-12-22 22:45:00|7040.6|7036.9|7042.5|7038.5|7042.6|7038.8|7040.4|7036.7|226
1608677400000|2020-12-22 22:50:00|7042.4|7038.4|7041.7|7038.2|7042.9|7039.9|7041|7037.8|216
1608677700000|2020-12-22 22:55:00|7041.5|7038.3|7041.1|7038.1|7041.7|7038.7|7039.8|7036.7|218
1608678000000|2020-12-22 23:00:00|7041.2|7038.2|7044.4|7041.4|7044.6|7041.6|7040.7|7037.7|203
1608678300000|2020-12-22 23:05:00|7044.5|7041.5|7043.3|7040.3|7044.5|7041.8|7043.2|7040.2|155
1608678600000|2020-12-22 23:10:00|7043.4|7040.4|7045.2|7042.2|7045.3|7042.8|7042.3|7039.3|139
1608678900000|2020-12-22 23:15:00|7045.3|7042.3|7044.7|7042.9|7045.3|7042.9|7043.7|7041.2|134
1608679200000|2020-12-22 23:20:00|7044.6|7042.8|7046.1|7043.1|7046.1|7043.1|7043.5|7041.2|132
1608679500000|2020-12-22 23:25:00|7046|7043|7047.5|7044.5|7047.9|7045.3|7045.5|7043|183
1608679800000|2020-12-22 23:30:00|7047.4|7044.4|7045.7|7043.9|7047.7|7045.9|7045.7|7043.2|148
1608680100000|2020-12-22 23:35:00|7045.8|7044|7046.4|7043.4|7047|7044.3|7045.2|7042.2|127
1608680400000|2020-12-22 23:40:00|7046.5|7043.5|7048.5|7045.5|7048.6|7046.2|7045.6|7042.7|119
1608680700000|2020-12-22 23:45:00|7048.4|7045.4|7050.1|7047.1|7050.7|7048.9|7048.4|7045.4|173
1608681000000|2020-12-22 23:50:00|7050|7047|7055.4|7052.4|7055.9|7053.2|7049.5|7046.5|276
1608681300000|2020-12-22 23:55:00|7055.5|7052.5|7056.5|7053.5|7057.5|7054.5|7053.9|7051.4|215
1608681600000|2020-12-23 00:00:00|7056.6|7053.6|7055.2|7052.2|7056.6|7053.6|7052.5|7049.5|340
1608681900000|2020-12-23 00:05:00|7055.1|7052.1|7053.8|7050.8|7056.6|7053.6|7052.8|7050.3|292
1608682200000|2020-12-23 00:10:00|7053.7|7050.7|7049.6|7046.6|7054.1|7051.6|7049.6|7046.6|252
1608682500000|2020-12-23 00:15:00|7049.7|7046.7|7049.5|7046.5|7052.3|7049.9|7049.1|7046.5|249
1608682800000|2020-12-23 00:20:00|7049.6|7046.6|7043.7|7040.7|7049.9|7047.4|7042.7|7039.7|424
1608683100000|2020-12-23 00:25:00|7043.8|7040.8|7043.5|7040.5|7047.1|7044.7|7042.7|7040.2|325
1608683400000|2020-12-23 00:30:00|7043.6|7040.6|7041.8|7038.8|7043.6|7041.4|7040.4|7037.4|343
1608683700000|2020-12-23 00:35:00|7040.9|7039.1|7041.7|7038.7|7042|7039.7|7039.4|7037|199
1608684000000|2020-12-23 00:40:00|7041.8|7038.8|7040|7038.2|7042.9|7040.8|7039.7|7037.3|279
1608684300000|2020-12-23 00:45:00|7039.9|7038.1|7037|7035.2|7040.8|7038.4|7035.7|7033.3|360
1608684600000|2020-12-23 00:50:00|7037.2|7035.4|7034.4|7031.4|7038.5|7036.1|7032.1|7029.6|379
1608684900000|2020-12-23 00:55:00|7034.3|7031.3|7034.7|7031.7|7035.3|7033.1|7032.3|7030.1|390
1608685200000|2020-12-23 01:00:00|7034.2|7032.4|7037.9|7034.9|7038.5|7035.9|7031|7028.6|517
1608685500000|2020-12-23 01:05:00|7037.7|7034.7|7038.3|7036.5|7039.1|7036.8|7036.7|7034.2|323
1608685800000|2020-12-23 01:10:00|7038.2|7036.4|7037.9|7036.1|7040|7037.7|7037.6|7035.4|281
1608686100000|2020-12-23 01:15:00|7038.5|7035.5|7044.4|7041.4|7045|7042.6|7038.4|7035.4|319
1608686400000|2020-12-23 01:20:00|7044.3|7041.3|7042.6|7040.8|7044.4|7042.1|7041.4|7039.2|370
1608686700000|2020-12-23 01:25:00|7042.5|7040.7|7041.3|7038.3|7043|7040.8|7039.2|7036.8|326
1608687000000|2020-12-23 01:30:00|7041.2|7038.2|7043.3|7040.3|7044.3|7042.2|7040.4|7038|380
1608687300000|2020-12-23 01:35:00|7042.9|7041.1|7046.8|7043.8|7046.8|7044.6|7042.7|7039.7|358
1608687600000|2020-12-23 01:40:00|7046.6|7044.8|7047.7|7045.9|7050.4|7047.9|7046.5|7044.1|340
1608687900000|2020-12-23 01:45:00|7047.6|7045.8|7048.9|7047.1|7050.3|7047.9|7047.6|7045.3|311
1608688200000|2020-12-23 01:50:00|7048.8|7047|7048.7|7045.7|7050.3|7047.8|7047.3|7044.6|347
1608688500000|2020-12-23 01:55:00|7048.6|7045.6|7046.8|7045|7050.1|7047.4|7046.6|7044.2|339
1608688800000|2020-12-23 02:00:00|7046.7|7044.9|7047.4|7044.4|7048|7045.5|7044.5|7042.1|346
1608689100000|2020-12-23 02:05:00|7047.3|7044.3|7046.6|7043.6|7047.6|7045|7045.4|7042.8|323
1608689400000|2020-12-23 02:10:00|7046.7|7043.7|7047.3|7044.3|7048.7|7046.6|7045.4|7043.2|319
1608689700000|2020-12-23 02:15:00|7047.2|7044.2|7046.1|7044.3|7047.3|7044.8|7043.2|7041.3|283
1608690000000|2020-12-23 02:20:00|7046|7044.2|7041.7|7039.9|7046.7|7044.3|7041.3|7039|253
1608690300000|2020-12-23 02:25:00|7041.8|7040|7041.8|7040|7043.4|7040.7|7040.4|7038|317
1608690600000|2020-12-23 02:30:00|7042|7040.2|7043.1|7041.3|7043.8|7041.5|7041.4|7039.2|233
1608690900000|2020-12-23 02:35:00|7043.2|7041.4|7043.5|7041.7|7046.4|7044|7043.2|7041.3|241
1608691200000|2020-12-23 02:40:00|7043.6|7041.8|7041.7|7038.7|7044|7042.2|7039.7|7037.6|338
1608691500000|2020-12-23 02:45:00|7041.6|7038.6|7042.4|7040.6|7043.7|7041.2|7040.6|7038.2|265
1608691800000|2020-12-23 02:50:00|7042.5|7040.7|7045.6|7042.6|7045.7|7043.4|7042.3|7040.3|198
1608692100000|2020-12-23 02:55:00|7045.7|7042.7|7046.4|7043.4|7048|7045.8|7045.2|7042.5|226
1608692400000|2020-12-23 03:00:00|7046.3|7043.3|7046.7|7043.7|7047.3|7045|7044.4|7042.2|259
1608692700000|2020-12-23 03:05:00|7046.6|7043.6|7048.2|7045.2|7049.7|7047|7046.1|7043.3|290
1608693000000|2020-12-23 03:10:00|7048.4|7045.4|7049.4|7047.6|7049.8|7047.7|7047.4|7045.2|248
1608693300000|2020-12-23 03:15:00|7049.5|7047.7|7050.3|7048.5|7050.6|7048.8|7047.7|7045.3|257
1608693600000|2020-12-23 03:20:00|7050.2|7048.4|7051.9|7050.1|7053.6|7051.2|7049.8|7047.6|326
1608693900000|2020-12-23 03:25:00|7052|7050.2|7051.4|7049.6|7053.6|7051.5|7051.3|7049.1|261
1608694200000|2020-12-23 03:30:00|7051.3|7049.5|7050.7|7048.9|7051.5|7049.7|7049.2|7046.9|216
1608694500000|2020-12-23 03:35:00|7050.8|7049|7050.9|7049.1|7052.1|7049.9|7049.3|7047.1|220
1608694800000|2020-12-23 03:40:00|7051|7049.2|7050.8|7049|7051.9|7050.1|7050.5|7048.5|166
1608695100000|2020-12-23 03:45:00|7050.7|7048.9|7052.1|7050.3|7053.2|7050.7|7050.5|7048.5|214
1608695400000|2020-12-23 03:50:00|7052|7050.2|7051.9|7050.1|7052.4|7050.3|7051.3|7049.3|183
1608695700000|2020-12-23 03:55:00|7052|7050.2|7052.9|7051.1|7054.1|7051.8|7051.6|7049.3|207
1608696000000|2020-12-23 04:00:00|7052.8|7051|7051.8|7050|7052.9|7051.1|7051.1|7048.7|184
1608696300000|2020-12-23 04:05:00|7051.7|7049.9|7053|7051.2|7054.5|7052.7|7051.7|7049.6|200
1608696600000|2020-12-23 04:10:00|7053.1|7051.3|7054.3|7052.5|7054.7|7052.9|7053|7051|233
1608696900000|2020-12-23 04:15:00|7054.4|7052.6|7055.8|7054|7056|7054.1|7054.2|7052.4|172
1608697200000|2020-12-23 04:20:00|7055.5|7053.7|7056|7054.2|7057.3|7055.5|7055.2|7053.4|287
1608697500000|2020-12-23 04:25:00|7056.1|7054.3|7056.7|7054.9|7057.8|7056|7055.4|7053.6|190
1608697800000|2020-12-23 04:30:00|7056.8|7055|7055|7053.2|7057.4|7055.5|7054.8|7052.7|222
1608698100000|2020-12-23 04:35:00|7054.9|7053.1|7054.1|7052.3|7056.4|7054.6|7052.8|7050.6|180
1608698400000|2020-12-23 04:40:00|7054|7052.2|7053.9|7052.1|7055.1|7053.2|7053.2|7051.4|150
1608698700000|2020-12-23 04:45:00|7053.8|7052|7055|7053.2|7055.1|7053.3|7053.3|7051.5|153
1608699000000|2020-12-23 04:50:00|7054.9|7053.1|7054.5|7052.7|7055.2|7053.2|7053.9|7051.6|124
1608699300000|2020-12-23 04:55:00|7054.6|7052.8|7055.1|7052.1|7055.3|7053|7053.8|7051.5|173
1608699600000|2020-12-23 05:00:00|7055.2|7052.2|7054.6|7051.6|7055.2|7052.9|7053.7|7051.5|136
1608699900000|2020-12-23 05:05:00|7054.5|7051.5|7053.6|7051.8|7054.9|7052.7|7053.1|7050.6|157
1608700200000|2020-12-23 05:10:00|7053.7|7051.9|7053.7|7051.9|7053.9|7052.1|7053|7050.7|164
1608700500000|2020-12-23 05:15:00|7053.8|7052|7051.5|7049.7|7054.6|7052.8|7051.4|7049|212
1608700800000|2020-12-23 05:20:00|7051.4|7049.6|7053|7051.2|7053.4|7051.6|7050.9|7048.7|201
1608701100000|2020-12-23 05:25:00|7052.9|7051.1|7052.5|7050.7|7053.3|7051.5|7051.8|7050|165
1608701400000|2020-12-23 05:30:00|7052.4|7050.6|7052.9|7049.9|7054.2|7052.1|7051.9|7049.8|194
1608701700000|2020-12-23 05:35:00|7052.8|7049.8|7051.8|7048.8|7052.9|7050.6|7050.9|7048.6|159
1608702000000|2020-12-23 05:40:00|7052|7049|7052|7050.2|7052.8|7050.5|7051.3|7048.9|193
1608702300000|2020-12-23 05:45:00|7052.1|7050.3|7052|7050.2|7053.7|7051.6|7051.9|7049.7|171
1608702600000|2020-12-23 05:50:00|7051.9|7050.1|7051.9|7050.1|7052.6|7050.2|7051.4|7049|75
1608702900000|2020-12-23 05:55:00|7052|7050.2|7052.2|7050.4|7053|7051.2|7051.4|7049.1|166
1608703200000|2020-12-23 06:00:00|7052.3|7050.5|7052.1|7050.3|7052.9|7050.9|7051.3|7049.5|143
1608703500000|2020-12-23 06:05:00|7052.2|7050.4|7052.5|7050.7|7052.8|7051|7051.5|7049.3|158
1608703800000|2020-12-23 06:10:00|7052.6|7050.8|7053.2|7050.2|7053.8|7051.8|7052.5|7050.1|167
1608704100000|2020-12-23 06:15:00|7053.1|7050.1|7053.4|7051.6|7054|7052|7052.4|7050|119
1608704400000|2020-12-23 06:20:00|7053.5|7051.7|7052.2|7050.4|7053.5|7051.7|7052|7049.6|127
1608704700000|2020-12-23 06:25:00|7052.1|7050.3|7052.1|7050.3|7052.8|7050.5|7051.2|7049|223
1608705000000|2020-12-23 06:30:00|7052|7050.2|7051.1|7049.3|7052.1|7050.3|7050.9|7048.5|149
1608705300000|2020-12-23 06:35:00|7051.4|7049.6|7053.1|7051.3|7053.2|7051.4|7051.4|7049.6|129
1608705600000|2020-12-23 06:40:00|7053.2|7051.4|7053.4|7051.6|7054.3|7051.8|7052.1|7049.8|150
1608705900000|2020-12-23 06:45:00|7053.6|7051.8|7054.4|7052.6|7054.9|7052.9|7052.9|7050.6|168
1608706200000|2020-12-23 06:50:00|7054.5|7052.7|7054.8|7053|7055.1|7053|7052.9|7051.1|186
1608706500000|2020-12-23 06:55:00|7054.7|7052.9|7055.4|7052.4|7055.5|7053.6|7054.7|7052.4|123
1608706800000|2020-12-23 07:00:00|7055.5|7052.5|7056.5|7054.7|7056.7|7054.9|7054|7051.5|295
1608707100000|2020-12-23 07:05:00|7056.6|7054.8|7062.5|7060.7|7063|7061.2|7055.8|7054|359
1608707400000|2020-12-23 07:10:00|7062.4|7060.6|7063.6|7061.8|7065.7|7063.5|7062.3|7060.1|370
1608707700000|2020-12-23 07:15:00|7064.1|7061.1|7064.4|7062.6|7066.9|7064.5|7063.8|7061.1|333
1608708000000|2020-12-23 07:20:00|7064.5|7062.7|7064.9|7063.1|7066.1|7063.7|7063.5|7061.2|327
1608708300000|2020-12-23 07:25:00|7065.1|7063.3|7064.9|7063.1|7066.1|7064.3|7063.3|7061.3|328
1608708600000|2020-12-23 07:30:00|7065|7063.2|7066.5|7064.7|7067.1|7065.2|7064.6|7062.6|258
1608708900000|2020-12-23 07:35:00|7066.4|7064.6|7067.6|7065.8|7068|7066.2|7066.4|7064.6|215
1608709200000|2020-12-23 07:40:00|7067.5|7065.7|7067.7|7065.9|7068.3|7066.5|7066.8|7065|183
1608709500000|2020-12-23 07:45:00|7067.8|7066|7074.3|7072.5|7075.2|7072.7|7067.2|7065.4|345
1608709800000|2020-12-23 07:50:00|7074.2|7072.4|7084.1|7082.3|7084.1|7082.3|7073.5|7071.1|508
1608710100000|2020-12-23 07:55:00|7084|7082.2|7082.7|7080.9|7085|7083.2|7082.1|7080.3|284
1608710400000|2020-12-23 08:00:00|7083|7081.2|7080.6|7078.8|7083.1|7081.3|7076.8|7075|423
1608710700000|2020-12-23 08:05:00|7080.7|7078.9|7081.1|7079.3|7082.3|7080.5|7078.9|7077.1|366
1608711000000|2020-12-23 08:10:00|7081|7079.2|7076.3|7074.5|7081.7|7079.9|7076.3|7074.5|382
1608711300000|2020-12-23 08:15:00|7076.4|7074.6|7070.9|7069.1|7077.1|7075.3|7070.7|7068.9|377
1608711600000|2020-12-23 08:20:00|7070.8|7069|7073.5|7071.7|7073.7|7071.9|7068.4|7066.6|449
1608711900000|2020-12-23 08:25:00|7073.6|7071.8|7071|7069.2|7073.8|7072|7068.8|7067|362
1608712200000|2020-12-23 08:30:00|7071.1|7069.3|7072.1|7070.3|7073.9|7072.1|7071|7069.2|257
1608712500000|2020-12-23 08:35:00|7072|7070.2|7073.1|7071.3|7074.2|7072.4|7070.7|7068.9|297
1608712800000|2020-12-23 08:40:00|7073|7071.2|7076.1|7074.3|7077.6|7075.8|7072.1|7070.3|315
1608713100000|2020-12-23 08:45:00|7075.9|7074.1|7073|7071.2|7076.6|7074.8|7072.9|7071.1|285
1608713400000|2020-12-23 08:50:00|7072.9|7071.1|7073.1|7071.3|7074.4|7072.6|7071.8|7070|233
1608713700000|2020-12-23 08:55:00|7073.2|7071.4|7078.3|7076.5|7078.5|7076.7|7073.1|7071.3|275
1608714000000|2020-12-23 09:00:00|7078.4|7076.6|7083.4|7081.6|7083.5|7081.7|7076.6|7074.8|262
1608714300000|2020-12-23 09:05:00|7083.5|7081.7|7084.8|7083|7087.4|7085.6|7083.5|7081.7|305
1608714600000|2020-12-23 09:10:00|7085|7083.2|7084.1|7082.3|7087.2|7084.7|7083.3|7081.5|337
1608714900000|2020-12-23 09:15:00|7084.2|7082.4|7086.3|7084.5|7087.6|7085.8|7084|7082.2|287
1608715200000|2020-12-23 09:20:00|7086.4|7084.6|7086|7083|7088.6|7086.7|7084.7|7082.9|299
1608715500000|2020-12-23 09:25:00|7086.1|7083.1|7085.9|7084.1|7086.2|7084.3|7084.4|7082.6|234
1608715800000|2020-12-23 09:30:00|7086.3|7084.5|7086.2|7084.4|7088.4|7086.6|7086.2|7084.4|223
1608716100000|2020-12-23 09:35:00|7086.1|7084.3|7083.7|7081.9|7087.2|7085.4|7083.6|7081.8|193
1608716400000|2020-12-23 09:40:00|7083.6|7081.8|7082.2|7080.4|7084.6|7082.8|7081.5|7079.7|201
1608716700000|2020-12-23 09:45:00|7082.1|7080.3|7082.1|7080.3|7082.3|7080.5|7080.3|7078.5|170
1608717000000|2020-12-23 09:50:00|7081.9|7080.1|7079.6|7077.8|7082.2|7080.4|7079.6|7077.8|241
1608717300000|2020-12-23 09:55:00|7079.4|7077.6|7082.1|7080.3|7082.2|7080.4|7078.8|7077|247
1608717600000|2020-12-23 10:00:00|7082.2|7080.4|7079.6|7077.8|7082.6|7080.8|7078.9|7077.1|240
1608717900000|2020-12-23 10:05:00|7079.5|7077.7|7085|7083.2|7085.2|7083.4|7078.8|7077|198
1608718200000|2020-12-23 10:10:00|7085.1|7083.3|7087.1|7085.3|7088.2|7086.4|7084.5|7082.7|202
1608718500000|2020-12-23 10:15:00|7087.2|7085.4|7085.2|7083.4|7088.1|7086.3|7085.2|7083.4|312
1608718800000|2020-12-23 10:20:00|7085.3|7083.5|7085.5|7083.7|7086.6|7084.8|7084.4|7082.2|277
1608719100000|2020-12-23 10:25:00|7085.4|7083.6|7085.3|7083.5|7087.1|7085.3|7084.2|7082.4|235
1608719400000|2020-12-23 10:30:00|7085.2|7083.4|7087.3|7085.5|7088|7086.2|7083.6|7081.8|322
1608719700000|2020-12-23 10:35:00|7087.5|7085.7|7094.5|7091.5|7094.5|7091.5|7087.3|7085.5|234
1608720000000|2020-12-23 10:40:00|7094.4|7091.4|7090.4|7088.6|7095.2|7092.9|7089.8|7088|229
1608720300000|2020-12-23 10:45:00|7090.5|7088.7|7089.5|7087.7|7091.3|7089.5|7087.1|7085.3|195
1608720600000|2020-12-23 10:50:00|7089.4|7087.6|7089.3|7087.5|7089.7|7087.9|7088.2|7086.4|232
1608720900000|2020-12-23 10:55:00|7089.4|7087.6|7089.5|7087.7|7090.7|7088.9|7089.1|7087.3|198
1608721200000|2020-12-23 11:00:00|7089.6|7087.8|7090.5|7088.7|7091.7|7089.9|7089.4|7087.6|247
1608721500000|2020-12-23 11:05:00|7090.4|7088.6|7090.2|7088.4|7090.5|7088.7|7087|7085.2|294
1608721800000|2020-12-23 11:10:00|7090.3|7088.5|7087.4|7085.6|7090.6|7088.8|7086.7|7084.9|233
1608722100000|2020-12-23 11:15:00|7087.5|7085.7|7089|7087.2|7089.6|7087.5|7087.3|7085.5|178
1608722400000|2020-12-23 11:20:00|7088.9|7087.1|7090.9|7089.1|7092|7090.2|7088.8|7087|251
1608722700000|2020-12-23 11:25:00|7090.8|7089|7090.3|7088.5|7092.3|7090.5|7090.1|7088.3|178
1608723000000|2020-12-23 11:30:00|7090.4|7088.6|7088.9|7087.1|7092.1|7090.3|7087.9|7086.1|232
1608723300000|2020-12-23 11:35:00|7089|7087.2|7087.7|7085.9|7089.4|7087.6|7086.6|7084.8|236
1608723600000|2020-12-23 11:40:00|7087.8|7086|7088.1|7086.3|7089.3|7087.5|7086.8|7085|212
1608723900000|2020-12-23 11:45:00|7087.7|7085.9|7085.3|7083.5|7088|7086.2|7083.1|7081.3|322
1608724200000|2020-12-23 11:50:00|7085.2|7083.4|7084.9|7083.1|7086.4|7084.6|7083.8|7082|198
1608724500000|2020-12-23 11:55:00|7084.8|7083|7084.2|7082.4|7085.6|7083.8|7083.6|7081.5|246
1608724800000|2020-12-23 12:00:00|7084.1|7082.3|7081.7|7079.9|7084.8|7082.5|7080.6|7078.8|278
1608725100000|2020-12-23 12:05:00|7081.6|7079.8|7083.8|7082|7084.9|7083.1|7081.1|7079.3|303
1608725400000|2020-12-23 12:10:00|7083.5|7081.7|7081.6|7079.8|7083.5|7081.7|7080.1|7078.3|339
1608725700000|2020-12-23 12:15:00|7081.5|7079.7|7078|7076.2|7081.5|7079.7|7077.9|7076.1|324
1608726000000|2020-12-23 12:20:00|7078.1|7076.3|7077.7|7075.9|7079.3|7077.5|7076.9|7075.1|261
1608726300000|2020-12-23 12:25:00|7077.6|7075.8|7076.7|7074.9|7078.3|7076.5|7075.9|7074.1|291
1608726600000|2020-12-23 12:30:00|7076.9|7075.1|7078.1|7076.3|7079.2|7077.4|7075.8|7074|281
1608726900000|2020-12-23 12:35:00|7078.2|7076.4|7077.7|7075.9|7079.8|7078|7077.6|7075.8|196
1608727200000|2020-12-23 12:40:00|7077.8|7076|7078.5|7076.7|7079|7077.2|7076.5|7074.7|293
1608727500000|2020-12-23 12:45:00|7078.6|7076.8|7078|7076.2|7079.1|7077.3|7076.9|7075.1|249
1608727800000|2020-12-23 12:50:00|7078.1|7076.3|7078.8|7077|7079.3|7077.5|7077|7075.2|208
1608728100000|2020-12-23 12:55:00|7078.6|7076.8|7078.4|7076.6|7079.2|7077.4|7077.7|7075.9|155
1608728400000|2020-12-23 13:00:00|7078.8|7077|7075.5|7073.7|7079.3|7077.5|7075.4|7073.6|281
1608728700000|2020-12-23 13:05:00|7075.6|7073.8|7072.5|7070.7|7076.9|7075.1|7071.8|7070|275
1608729000000|2020-12-23 13:10:00|7072.3|7070.5|7070.7|7068.9|7072.9|7071.1|7070.2|7068.4|308
1608729300000|2020-12-23 13:15:00|7070.6|7068.8|7067.2|7065.4|7070.6|7068.8|7066.4|7064.3|320
1608729600000|2020-12-23 13:20:00|7067.1|7065.3|7070.3|7068.5|7070.6|7068.8|7065.6|7063.8|289
1608729900000|2020-12-23 13:25:00|7070.4|7068.6|7074.9|7070.9|7075.7|7071.7|7069.2|7067.4|230
1608730200000|2020-12-23 13:30:00|7076.3|7072.3|7072.7|7070.9|7076.3|7072.3|7068.2|7066.4|283
1608730500000|2020-12-23 13:35:00|7072.6|7070.8|7074.3|7072.5|7080.4|7078.6|7071.9|7070.1|521
1608730800000|2020-12-23 13:40:00|7074.4|7072.6|7073.7|7071.9|7076.3|7074.5|7073.5|7071.7|346
1608731100000|2020-12-23 13:45:00|7073.5|7071.7|7079.1|7077.3|7080.2|7078.4|7073|7071.2|409
1608731400000|2020-12-23 13:50:00|7079.3|7077.5|7078.8|7077|7079.3|7077.5|7076.8|7075|273
1608731700000|2020-12-23 13:55:00|7078.9|7077.1|7074.9|7071.9|7079.4|7077.6|7074.2|7071.7|327
1608732000000|2020-12-23 14:00:00|7074.8|7071.8|7076.4|7074.6|7076.4|7074.6|7070.8|7069|388
1608732300000|2020-12-23 14:05:00|7076.3|7074.5|7081.2|7079.4|7082.5|7080.2|7076.2|7074.3|431
1608732600000|2020-12-23 14:10:00|7081.1|7079.3|7085.4|7083.6|7086.4|7084.6|7080.1|7078.1|435
1608732900000|2020-12-23 14:15:00|7085.5|7083.7|7088.5|7086.7|7092.2|7089.9|7085.3|7083.5|555
1608733200000|2020-12-23 14:20:00|7088.8|7087|7089.5|7087.7|7091|7089.2|7086.3|7084.5|387
1608733500000|2020-12-23 14:25:00|7090.2|7088.4|7092.6|7090.8|7094.4|7092.6|7090.2|7088.4|416
1608733800000|2020-12-23 14:30:00|7092.7|7090.9|7097.5|7095.7|7100.1|7097.9|7092.7|7090.9|638
1608734100000|2020-12-23 14:35:00|7097.4|7095.6|7101.9|7100.1|7102.9|7100.1|7096.7|7094.4|606
1608734400000|2020-12-23 14:40:00|7102.1|7100.3|7099.3|7097.5|7102.6|7100.8|7097.7|7095.9|530
1608734700000|2020-12-23 14:45:00|7099.4|7097.6|7100.7|7098.9|7101.2|7099.4|7095.6|7093.8|517
1608735000000|2020-12-23 14:50:00|7100.6|7098.8|7098.2|7096.4|7101.8|7100|7098.1|7096.3|411
1608735300000|2020-12-23 14:55:00|7098.3|7096.5|7095.8|7092.8|7098.4|7096.6|7092.6|7090.4|378
1608735600000|2020-12-23 15:00:00|7096|7093|7103.3|7101.5|7105.5|7103.7|7096|7093|637
1608735900000|2020-12-23 15:05:00|7103.2|7101.4|7097.9|7096.1|7104.9|7103.1|7097.2|7095.4|543
1608736200000|2020-12-23 15:10:00|7098|7096.2|7097.2|7095.4|7098|7096.2|7094.2|7092.4|417
1608736500000|2020-12-23 15:15:00|7097.3|7095.5|7091.9|7090.1|7099.3|7097.5|7090|7088.2|499
1608736800000|2020-12-23 15:20:00|7092|7090.2|7091.3|7089.5|7093.6|7091.6|7088.4|7086.4|371
1608737100000|2020-12-23 15:25:00|7091.4|7089.6|7091.9|7090.1|7095.8|7094|7091.3|7089.1|354
1608737400000|2020-12-23 15:30:00|7092.3|7090.5|7094.5|7092.7|7096.5|7094.4|7091.4|7089.1|349
1608737700000|2020-12-23 15:35:00|7094.7|7092.9|7096.1|7094.3|7097.4|7095.6|7094.4|7092.5|297
1608738000000|2020-12-23 15:40:00|7095.6|7093.8|7096.4|7094.6|7096.4|7094.6|7092.4|7090.4|311
1608738300000|2020-12-23 15:45:00|7096.7|7094.9|7092.2|7090.4|7096.7|7094.9|7091.2|7088.9|271
1608738600000|2020-12-23 15:50:00|7092.3|7090.5|7092.2|7090.4|7094.4|7092.6|7090.8|7089|296
1608738900000|2020-12-23 15:55:00|7092.3|7090.5|7088.6|7086.8|7093.3|7091.5|7086.3|7084.5|443
1608739200000|2020-12-23 16:00:00|7088.9|7087.1|7097.3|7095.5|7097.9|7095.6|7088.3|7086.5|356
1608739500000|2020-12-23 16:05:00|7097.2|7095.4|7097.8|7096|7099.6|7097.8|7097.2|7095.4|245
1608739800000|2020-12-23 16:10:00|7097.9|7096.1|7096.2|7094.4|7101.3|7099.2|7095.1|7092.7|352
1608740100000|2020-12-23 16:15:00|7096.3|7094.5|7096.2|7094.4|7098|7095.5|7094.6|7092.2|277
1608740400000|2020-12-23 16:20:00|7096.1|7094.3|7098.3|7096.5|7099.7|7097.5|7095|7093.2|258
1608740700000|2020-12-23 16:25:00|7098.2|7096.4|7103.1|7100.1|7105.1|7103.2|7098.2|7096.4|367
1608741000000|2020-12-23 16:30:00|7103.3|7100.3|7101.7|7099.9|7103.3|7101.4|7099.7|7097.4|443
1608741300000|2020-12-23 16:35:00|7101.6|7099.8|7096.7|7094.9|7102.6|7100.8|7096.5|7094.7|362
1608741600000|2020-12-23 16:40:00|7097|7095.2|7098.1|7096.3|7099.1|7097.2|7096.6|7094.8|286
1608741900000|2020-12-23 16:45:00|7098.2|7096.4|7098.9|7097.1|7101.6|7099.1|7097.4|7095.6|314
1608742200000|2020-12-23 16:50:00|7098.8|7097|7100.1|7098.3|7101.6|7099.5|7098.4|7096.6|253
1608742500000|2020-12-23 16:55:00|7100|7098.2|7099.6|7097.8|7101|7098.7|7098.2|7096.2|242
1608742800000|2020-12-23 17:00:00|7099.7|7097.9|7097.8|7096|7101.1|7098.8|7096.8|7095|274
1608743100000|2020-12-23 17:05:00|7097.9|7096.1|7097.7|7095.9|7098.5|7096.7|7096.2|7094.4|250
1608743400000|2020-12-23 17:10:00|7097.5|7095.7|7098.8|7095.8|7099.3|7097.5|7096.2|7094.4|284
1608743700000|2020-12-23 17:15:00|7098.2|7096.4|7098.2|7096.4|7098.4|7096.5|7096.2|7094.4|218
1608744000000|2020-12-23 17:20:00|7098.3|7096.5|7097.2|7095.4|7099.2|7097.4|7097.2|7095.4|189
1608744300000|2020-12-23 17:25:00|7097.3|7095.5|7096.4|7094.6|7098.3|7096.5|7095.7|7093.9|217
1608744600000|2020-12-23 17:30:00|7096.3|7094.5|7094.7|7092.9|7096.4|7094.6|7092.6|7090.8|284
1608744900000|2020-12-23 17:35:00|7094.8|7093|7092.5|7090.7|7095|7093.2|7092.5|7090.7|217
1608745200000|2020-12-23 17:40:00|7092.6|7090.8|7093.1|7091.3|7093.3|7091.5|7091.9|7089.7|231
1608745500000|2020-12-23 17:45:00|7092.9|7091.1|7090.4|7088.6|7094.2|7092.4|7089.1|7087.3|303
1608745800000|2020-12-23 17:50:00|7090.1|7088.3|7088.9|7087.1|7091.3|7089.5|7088.7|7086.7|224
1608746100000|2020-12-23 17:55:00|7089|7087.2|7093.3|7090.3|7094.2|7091.2|7089|7087.2|248
1608746400000|2020-12-23 18:00:00|7092.8|7089.8|7095.2|7093.4|7095.9|7093.4|7092.5|7089.5|229
1608746700000|2020-12-23 18:05:00|7095.1|7093.3|7095.1|7093.3|7096.9|7094.6|7095|7092.7|101
1608747000000|2020-12-23 18:10:00|7095|7093.2|7096.1|7094.3|7096.9|7094.3|7094.7|7091.7|133
1608747300000|2020-12-23 18:15:00|7096.2|7094.4|7096.8|7093.8|7097.9|7095.4|7095.9|7093.2|129
1608747600000|2020-12-23 18:20:00|7096.3|7094.5|7096.1|7093.1|7097.2|7094.7|7096|7093.1|128
1608747900000|2020-12-23 18:25:00|7095.9|7092.9|7095.9|7092.9|7096.3|7094.1|7093.4|7091.6|201
1608748200000|2020-12-23 18:30:00|7095.8|7092.8|7095.8|7092.8|7096.4|7094.1|7093.9|7091.4|156
1608748500000|2020-12-23 18:35:00|7095.9|7092.9|7097.2|7095.4|7097.9|7095.5|7094.6|7092.3|154
1608748800000|2020-12-23 18:40:00|7097.3|7095.5|7097.8|7096|7099.7|7097.5|7097|7094.7|184
1608749100000|2020-12-23 18:45:00|7098.1|7096.3|7098.9|7097.1|7100.1|7098.2|7097.3|7094.9|200
1608749400000|2020-12-23 18:50:00|7098.8|7097|7099.1|7097.3|7099.8|7097.5|7098.2|7095.8|142
1608749700000|2020-12-23 18:55:00|7099.2|7097.4|7098.6|7095.6|7099.7|7097.6|7097.6|7095.2|159
1608750000000|2020-12-23 19:00:00|7098.5|7095.5|7098|7096.2|7101.1|7098.3|7097.5|7095|172
1608750300000|2020-12-23 19:05:00|7098.1|7096.3|7098.2|7096.4|7099.7|7097.5|7097.8|7095.6|147
1608750600000|2020-12-23 19:10:00|7099|7096|7098|7095|7100|7097.6|7097.3|7094.9|147
1608750900000|2020-12-23 19:15:00|7097.9|7094.9|7094.3|7092.5|7098|7095.5|7094.3|7092.5|159
1608751200000|2020-12-23 19:20:00|7094.2|7092.4|7092.2|7090.4|7094.4|7092.5|7091.9|7090|198
1608751500000|2020-12-23 19:25:00|7092.3|7090.5|7091.7|7088.7|7092.9|7090.6|7091.3|7088.7|132
1608751800000|2020-12-23 19:30:00|7091.6|7088.6|7092.3|7090.5|7093.9|7091.6|7091.4|7088.6|128
1608752100000|2020-12-23 19:35:00|7092.2|7090.4|7093|7090|7093.1|7090.7|7092.1|7089.8|109
1608752400000|2020-12-23 19:40:00|7092.9|7089.9|7093.4|7091.6|7094.4|7092|7092.4|7089.9|190
1608752700000|2020-12-23 19:45:00|7093.5|7091.7|7095.9|7092.9|7095.9|7093.3|7093.3|7090.8|136
1608753000000|2020-12-23 19:50:00|7095.8|7092.8|7094.3|7092.5|7096|7093.5|7094.3|7092.3|106
1608753300000|2020-12-23 19:55:00|7094.2|7092.4|7090.1|7088.3|7094.3|7092.5|7089.4|7087.6|307
1608753600000|2020-12-23 20:00:00|7090.2|7088.4|7092.3|7090.5|7092.8|7090.5|7089.5|7087.1|202
1608753900000|2020-12-23 20:05:00|7092.2|7090.4|7092.8|7089.8|7092.8|7090.6|7091.1|7088.7|167
1608754200000|2020-12-23 20:10:00|7092.7|7089.7|7093.4|7091.6|7094.4|7092|7092|7089.6|118
1608754500000|2020-12-23 20:15:00|7093.5|7091.7|7093.5|7091.7|7093.9|7091.7|7091.2|7089.4|184
1608754800000|2020-12-23 20:20:00|7094.4|7091.4|7093.2|7091.4|7094.9|7092.6|7092.4|7090.6|142
1608755100000|2020-12-23 20:25:00|7093.1|7091.3|7093.2|7091.4|7093.9|7092|7092.5|7090.6|107
1608755400000|2020-12-23 20:30:00|7093.1|7091.3|7092.2|7090.4|7094|7092.2|7091.9|7089.7|92
1608755700000|2020-12-23 20:35:00|7092|7090.2|7094.1|7091.1|7094.3|7092|7092|7089.7|72
1608756000000|2020-12-23 20:40:00|7094.2|7091.2|7097.8|7094.8|7097.9|7094.9|7093.5|7090.7|129
1608756300000|2020-12-23 20:45:00|7097.9|7094.9|7098.2|7096.4|7099.8|7097.3|7097.3|7094.3|205
1608756600000|2020-12-23 20:50:00|7098.9|7095.9|7099|7096|7099.7|7096.7|7095.3|7092.9|195
1608756900000|2020-12-23 20:55:00|7099.1|7096.1|7102.3|7100.5|7104.5|7102.2|7098.7|7095.9|327
1608757200000|2020-12-23 21:00:00|7102.2|7100.4|7103.8|7100.8|7106|7103|7100.7|7097.7|226
1608757500000|2020-12-23 21:05:00|7103.7|7100.7|7102.9|7099.9|7103.8|7100.8|7102.2|7099.6|136
1608757800000|2020-12-23 21:10:00|7103|7100|7103.9|7100.9|7104.5|7101.7|7102.4|7099.8|143
1608758100000|2020-12-23 21:15:00|7103.8|7100.8|7101.5|7098.5|7104|7101.6|7100.6|7097.6|136
1608758400000|2020-12-23 21:20:00|7101.6|7098.6|7105.8|7102.8|7105.9|7103.4|7101.3|7098.3|118
1608758700000|2020-12-23 21:25:00|7105.9|7102.9|7105.8|7102.8|7106|7103.5|7103.3|7100.8|113
1608759000000|2020-12-23 21:30:00|7105.7|7102.7|7104.3|7101.3|7105.8|7103.4|7103.7|7100.7|157
1608759300000|2020-12-23 21:35:00|7104.4|7101.4|7103.7|7100.7|7104.9|7101.9|7103.6|7100.6|90
1608759600000|2020-12-23 21:40:00|7103.8|7100.8|7102.7|7099.7|7103.9|7100.9|7102.1|7099.1|128
1608759900000|2020-12-23 21:45:00|7102.9|7099.9|7102.8|7099.8|7103.1|7100.1|7102|7099|105
1608760200000|2020-12-23 21:50:00|7102.9|7099.9|7096.7|7093.7|7103.9|7100.9|7096.6|7093.6|173
1608760500000|2020-12-23 21:55:00|7096.8|7093.8|7097.2|7093.8|7098.5|7095.1|7096.6|7092.7|155
1608760800000|2020-12-23 22:00:00|7098.5|7094.5|7097.7|7093.7|7099.6|7095.6|7097.3|7093.3|37
1608761100000|2020-12-23 22:05:00|7098|7094|7099|7095|7099.7|7095.7|7096.2|7092.2|118
1608761400000|2020-12-23 22:10:00|7098.8|7094.8|7094.4|7090.4|7099.5|7095.5|7093.6|7089.8|171
1608761700000|2020-12-23 22:15:00|7094.3|7090.3|7095.5|7092.1|7096.2|7092.5|7093.9|7089.9|173
1608762000000|2020-12-23 22:20:00|7095.6|7092.4|7095.4|7092.1|7096|7092.7|7095.2|7091.7|96
1608762300000|2020-12-23 22:25:00|7095.3|7092.3|7095.3|7091.3|7096.8|7093.3|7095|7091|109
1608762600000|2020-12-23 22:30:00|7095.2|7091.2|7095.1|7091.1|7095.7|7091.7|7094.7|7090.8|153
1608762900000|2020-12-23 22:35:00|7095|7091|7097.2|7093.2|7098|7094|7094.7|7090.7|183
1608763200000|2020-12-23 22:40:00|7097.3|7093.3|7095.9|7092.7|7097.7|7093.7|7095.7|7092.5|207
1608763500000|2020-12-23 22:45:00|7095.7|7092.8|7095|7092|7096.2|7092.9|7095|7091.7|225
1608763800000|2020-12-23 22:50:00|7095.2|7091.9|7095.9|7092|7095.9|7092.4|7094.8|7091.3|185
1608764100000|2020-12-23 22:55:00|7095.7|7092.1|7093.4|7090.2|7096|7092.9|7093.2|7090.1|280
1608764400000|2020-12-23 23:00:00|7093.3|7090.3|7098|7095|7098.4|7095.4|7093.1|7090|197
1608764700000|2020-12-23 23:05:00|7098.1|7095.1|7098.5|7095.5|7099.2|7096.2|7097.9|7094.9|83
1608765000000|2020-12-23 23:10:00|7098.3|7095.3|7098.7|7095.7|7098.8|7096.1|7097.7|7095.3|68
1608765300000|2020-12-23 23:15:00|7098.6|7095.6|7098|7096.2|7098.8|7096.3|7097.8|7095.6|38
1608765600000|2020-12-23 23:20:00|7097.9|7096.1|7097.9|7096.1|7100.7|7098.2|7097.8|7095.1|135
1608765900000|2020-12-23 23:25:00|7098|7096.2|7097.1|7094.1|7098.7|7096.2|7096.8|7093.8|131
1608766200000|2020-12-23 23:30:00|7097|7094|7095.8|7092.8|7097.3|7094.3|7095.4|7092.4|131
1608766500000|2020-12-23 23:35:00|7095.9|7092.9|7095.2|7092.2|7096.2|7093.7|7094.5|7092|123
1608766800000|2020-12-23 23:40:00|7095.3|7092.3|7095.3|7092.3|7095.9|7092.9|7093.9|7091.6|132
1608767100000|2020-12-23 23:45:00|7094.7|7091.7|7096.8|7093.8|7096.9|7093.9|7093.8|7091.5|138
1608767400000|2020-12-23 23:50:00|7096.2|7094.4|7097.2|7095.4|7097.8|7095.5|7096|7093.8|73
1608767700000|2020-12-23 23:55:00|7097.3|7095.5|7100.9|7099.1|7101|7099.2|7097|7094.8|124
1608768000000|2020-12-24 00:00:00|7101.6|7098.6|7102.8|7099.8|7103.5|7101.5|7099.2|7096.6|368
1608768300000|2020-12-24 00:05:00|7102.1|7100.3|7101.8|7098.8|7106.3|7103.4|7099.9|7097.6|316
1608768600000|2020-12-24 00:10:00|7101.9|7098.9|7101.7|7098.7|7104.1|7101.7|7099.9|7098|228
1608768900000|2020-12-24 00:15:00|7101.8|7098.8|7097.2|7094.2|7103.1|7100.2|7096.8|7094.2|235
1608769200000|2020-12-24 00:20:00|7097.1|7094.1|7099.3|7096.3|7100.2|7097.5|7096.6|7094.1|276
1608769500000|2020-12-24 00:25:00|7099.2|7096.2|7100.3|7097.3|7101.2|7098.9|7098.8|7095.8|233
1608769800000|2020-12-24 00:30:00|7099.9|7096.9|7099|7097.2|7100.8|7098.8|7098.2|7095.7|239
1608770100000|2020-12-24 00:35:00|7098.9|7097.1|7100.4|7097.4|7100.8|7098.7|7098.8|7096.4|153
1608770400000|2020-12-24 00:40:00|7100|7098.2|7101.1|7099.3|7102.2|7099.7|7097.6|7095.2|231
1608770700000|2020-12-24 00:45:00|7101.3|7099.5|7101.1|7099.3|7102.2|7100.4|7100.1|7098.2|251
1608771000000|2020-12-24 00:50:00|7101.2|7099.4|7103.9|7100.9|7104.1|7101.4|7100.3|7098.5|287
1608771300000|2020-12-24 00:55:00|7104.1|7101.1|7102.7|7099.7|7105.9|7103.5|7101.3|7099.3|308
1608771600000|2020-12-24 01:00:00|7102.9|7099.9|7100.6|7098.8|7103.3|7101.5|7099.7|7097.9|381
1608771900000|2020-12-24 01:05:00|7100.5|7098.7|7103.2|7101.4|7103.5|7101.7|7099.3|7097.3|367
1608772200000|2020-12-24 01:10:00|7103.4|7101.6|7102.2|7099.2|7104.3|7102.1|7101.1|7098.9|353
1608772500000|2020-12-24 01:15:00|7102.3|7099.3|7099.6|7097.8|7102.7|7100.3|7098.3|7096.1|322
1608772800000|2020-12-24 01:20:00|7099.7|7097.9|7100.2|7098.4|7101.8|7099.1|7098.9|7096.7|370
1608773100000|2020-12-24 01:25:00|7100.3|7098.5|7099.3|7097.5|7100.7|7098.9|7099|7096.4|234
1608773400000|2020-12-24 01:30:00|7099.2|7097.4|7098.1|7096.3|7100.2|7097.6|7095.1|7092.5|326
1608773700000|2020-12-24 01:35:00|7098.2|7096.4|7098.6|7095.6|7100.4|7098.6|7097.3|7095.5|278
1608774000000|2020-12-24 01:40:00|7098.7|7095.7|7100.1|7098.3|7100.3|7098.5|7097.7|7094.9|261
1608774300000|2020-12-24 01:45:00|7100.2|7098.4|7104.1|7102.3|7104.6|7102.8|7100.1|7098.1|333
1608774600000|2020-12-24 01:50:00|7103.9|7102.1|7103.1|7100.1|7104.5|7102.3|7101.8|7099.7|258
1608774900000|2020-12-24 01:55:00|7102.8|7101|7101.7|7098.7|7104.2|7102.3|7100.5|7097.9|267
1608775200000|2020-12-24 02:00:00|7101.8|7098.8|7101.3|7099.5|7102.4|7100.6|7100.2|7097.8|257
1608775500000|2020-12-24 02:05:00|7101.2|7099.4|7102.1|7100.3|7103|7101|7101.2|7099.4|221
1608775800000|2020-12-24 02:10:00|7102.3|7100.5|7101.1|7099.3|7102.8|7100.5|7100.7|7098.6|207
1608776100000|2020-12-24 02:15:00|7101|7099.2|7102.7|7099.7|7102.9|7100.8|7100.9|7098.6|235
1608776400000|2020-12-24 02:20:00|7102.8|7099.8|7103.8|7100.8|7104.2|7102.3|7102|7099.7|240
1608776700000|2020-12-24 02:25:00|7104|7101|7104.2|7102.4|7104.9|7102.8|7102.9|7100.5|220
1608777000000|2020-12-24 02:30:00|7104.3|7102.5|7105.9|7104.1|7109|7106.3|7104.3|7102.5|258
1608777300000|2020-12-24 02:35:00|7106|7104.2|7107.1|7105.3|7108|7105.7|7104.4|7102.6|288
1608777600000|2020-12-24 02:40:00|7107.2|7105.4|7107|7104|7107.8|7105.8|7105.7|7103.6|274
1608777900000|2020-12-24 02:45:00|7107.1|7104.1|7106.9|7105.1|7107.9|7105.6|7105.1|7103.3|229
1608778200000|2020-12-24 02:50:00|7107|7105.2|7104.1|7101.1|7107.7|7105.2|7103.6|7100.9|193
1608778500000|2020-12-24 02:55:00|7104|7101|7102.1|7100.3|7104|7101.7|7100.7|7098.1|234
1608778800000|2020-12-24 03:00:00|7102.2|7100.4|7103|7101.2|7104.1|7102.3|7101.2|7098.7|284
1608779100000|2020-12-24 03:05:00|7102.9|7101.1|7103.2|7101.4|7105|7102.6|7102.9|7100.7|249
1608779400000|2020-12-24 03:10:00|7103.9|7100.9|7104.2|7102.4|7105.8|7103.4|7102.9|7100.4|257
1608779700000|2020-12-24 03:15:00|7104.1|7102.3|7105.1|7103.3|7106.5|7103.5|7103.6|7101.2|239
1608780000000|2020-12-24 03:20:00|7105.2|7103.4|7103.9|7102.1|7105.2|7103.4|7103|7100.7|212
1608780300000|2020-12-24 03:25:00|7104.4|7101.4|7102.4|7099.4|7104.6|7102.2|7101.7|7099|212
1608780600000|2020-12-24 03:30:00|7102.3|7099.3|7098.1|7095.1|7103.4|7101|7096.9|7095|311
1608780900000|2020-12-24 03:35:00|7098|7095|7098.7|7095.7|7099.3|7097.1|7097|7094.7|265
1608781200000|2020-12-24 03:40:00|7098.6|7095.6|7098.4|7096.6|7099.8|7097.1|7097.6|7095.4|176
1608781500000|2020-12-24 03:45:00|7098.3|7096.5|7100.7|7098.9|7101.6|7099.4|7098.1|7095.9|210
1608781800000|2020-12-24 03:50:00|7100.6|7098.8|7101.7|7098.7|7101.9|7100|7100.1|7098.2|155
1608782100000|2020-12-24 03:55:00|7101.8|7098.8|7104.9|7101.9|7105|7102.1|7101.1|7098.7|220
1608782400000|2020-12-24 04:00:00|7104.7|7101.7|7099.7|7097.9|7104.7|7101.7|7099.2|7097.4|228
1608782700000|2020-12-24 04:05:00|7099.6|7097.8|7098.6|7096.8|7099.9|7097.9|7097.8|7095.9|192
1608783000000|2020-12-24 04:10:00|7098.5|7096.7|7097.4|7095.6|7099.7|7097.3|7097.2|7095.1|223
1608783300000|2020-12-24 04:15:00|7097.3|7095.5|7097.8|7094.8|7098.6|7096.6|7096.8|7094.7|176
1608783600000|2020-12-24 04:20:00|7097.9|7094.9|7097.8|7094.8|7098.8|7096.4|7097|7094.6|182
1608783900000|2020-12-24 04:25:00|7097.9|7094.9|7097.4|7094.4|7098.5|7096.2|7096.5|7094.1|194
1608784200000|2020-12-24 04:30:00|7096.7|7094.9|7095.6|7093.8|7097.9|7095.5|7094.3|7091.6|283
1608784500000|2020-12-24 04:35:00|7095.7|7093.9|7095.1|7093.3|7097.6|7095.7|7094.8|7092.9|186
1608784800000|2020-12-24 04:40:00|7095|7093.2|7094|7092.2|7095.3|7093.3|7093.8|7091.5|162
1608785100000|2020-12-24 04:45:00|7094.1|7092.3|7093|7091.2|7094.2|7092.4|7092.4|7089.9|156
1608785400000|2020-12-24 04:50:00|7093.1|7091.3|7094.2|7092.4|7095.1|7092.8|7092.9|7090.7|132
1608785700000|2020-12-24 04:55:00|7094.1|7092.3|7094.8|7091.8|7095.8|7093.9|7093.9|7091.6|179
1608786000000|2020-12-24 05:00:00|7094.9|7091.9|7094|7092.2|7095|7093.2|7093.5|7091.6|121
1608786300000|2020-12-24 05:05:00|7093.7|7091.9|7093.1|7091.3|7094|7092|7092.2|7089.7|180
1608786600000|2020-12-24 05:10:00|7093.2|7091.4|7093|7090|7094.3|7092.2|7092.3|7089.9|237
1608786900000|2020-12-24 05:15:00|7092.9|7089.9|7092.1|7090.3|7093.9|7091.5|7091.8|7089.7|142
1608787200000|2020-12-24 05:20:00|7092.2|7090.4|7096.1|7094.3|7096.4|7094.6|7092|7090.2|179
1608787500000|2020-12-24 05:25:00|7096.2|7094.4|7096.4|7093.4|7096.6|7094.6|7094.7|7092.2|180
1608787800000|2020-12-24 05:30:00|7096.3|7093.3|7094.8|7093|7096.5|7093.9|7093.4|7091.2|239
1608788100000|2020-12-24 05:35:00|7094.7|7092.9|7095.4|7092.4|7095.7|7093.4|7094.2|7092.2|145
1608788400000|2020-12-24 05:40:00|7095.7|7092.7|7093.1|7091.3|7095.9|7093.3|7092.8|7090.1|159
1608788700000|2020-12-24 05:45:00|7093|7091.2|7095.1|7092.1|7095.4|7092.8|7092.7|7090.6|185
1608789000000|2020-12-24 05:50:00|7095|7092|7096.8|7093.8|7097.3|7094.5|7093.6|7091.7|175
1608789300000|2020-12-24 05:55:00|7096.7|7093.7|7097.6|7094.6|7098.8|7096.5|7096|7093.6|237
1608789600000|2020-12-24 06:00:00|7097.7|7094.7|7098.4|7095.4|7099.3|7096.7|7097.5|7094.5|230
1608789900000|2020-12-24 06:05:00|7098.3|7095.3|7098|7095|7099|7097.2|7097.4|7094.9|184
1608790200000|2020-12-24 06:10:00|7098.1|7095.1|7100|7097|7100.2|7097.4|7097.3|7094.8|169
1608790500000|2020-12-24 06:15:00|7100.1|7097.1|7098.4|7096.6|7100.8|7098.5|7098|7095.7|145
1608790800000|2020-12-24 06:20:00|7098.2|7096.4|7098.6|7096.8|7099.3|7097|7097.8|7095.2|138
1608791100000|2020-12-24 06:25:00|7098.5|7096.7|7097.1|7095.3|7099.6|7097.4|7096.7|7094.8|134
1608791400000|2020-12-24 06:30:00|7097.2|7095.4|7098.1|7096.3|7098.3|7096.5|7096.2|7093.9|165
1608791700000|2020-12-24 06:35:00|7098.2|7096.4|7099|7096|7099.1|7096.8|7097.7|7095.8|117
1608792000000|2020-12-24 06:40:00|7099.1|7096.1|7099.2|7097.4|7099.3|7097.4|7097.9|7095.7|127
1608792300000|2020-12-24 06:45:00|7099.3|7097.5|7100|7098.2|7100.4|7098.6|7098.9|7096.9|159
1608792600000|2020-12-24 06:50:00|7100.1|7098.3|7100.1|7097.1|7101|7099.2|7098.5|7096.6|135
1608792900000|2020-12-24 06:55:00|7100|7097|7100.8|7097.8|7101.3|7099.2|7099.2|7096.6|155
1608793200000|2020-12-24 07:00:00|7101.2|7098.2|7098.6|7095.6|7101.7|7099.3|7098.6|7095.6|296
1608793500000|2020-12-24 07:05:00|7098|7096.2|7096|7094.2|7099.6|7097.2|7095.3|7093.2|269
1608793800000|2020-12-24 07:10:00|7096.1|7094.3|7096.8|7095|7097.8|7095.4|7095.9|7093.6|175
1608794100000|2020-12-24 07:15:00|7096.9|7095.1|7100.1|7098.3|7100.6|7098.7|7096.2|7094|233
1608794400000|2020-12-24 07:20:00|7099.9|7098.1|7098.1|7096.3|7101.2|7099.4|7097.8|7095.8|306
1608794700000|2020-12-24 07:25:00|7098|7096.2|7097.9|7094.9|7099.1|7097.3|7096.9|7094.5|251
1608795000000|2020-12-24 07:30:00|7097.8|7094.8|7099.2|7097.4|7100.5|7098.3|7097.4|7094.8|219
1608795300000|2020-12-24 07:35:00|7098.7|7096.9|7095.9|7094.1|7099|7097.2|7095.8|7094|216
1608795600000|2020-12-24 07:40:00|7095.8|7094|7096.3|7094.5|7097.2|7095.4|7094.8|7092.9|210
1608795900000|2020-12-24 07:45:00|7096.2|7094.4|7094.3|7091.3|7097|7094.5|7093.6|7091.1|232
1608796200000|2020-12-24 07:50:00|7093.3|7091.5|7098.4|7095.4|7098.6|7096|7093.1|7090.7|186
1608796500000|2020-12-24 07:55:00|7097.4|7095.6|7097.1|7095.3|7097.9|7095.9|7096.2|7094.3|243
1608796800000|2020-12-24 08:00:00|7096.8|7095|7101.8|7098.8|7103.3|7101.5|7096.6|7094.7|296
1608797100000|2020-12-24 08:05:00|7101.7|7098.7|7105.4|7103.6|7106.9|7104.6|7101.1|7098.4|359
1608797400000|2020-12-24 08:10:00|7105.5|7103.7|7108.9|7105.9|7109.1|7106.8|7104.3|7102.4|275
1608797700000|2020-12-24 08:15:00|7109|7106|7112.9|7109.9|7113.1|7111|7108.1|7105.8|337
1608798000000|2020-12-24 08:20:00|7113|7110|7111.7|7109.9|7114.5|7112.7|7110.9|7108.7|302
1608798300000|2020-12-24 08:25:00|7111.8|7110|7108.7|7106.9|7111.8|7110|7108|7106.2|213
1608798600000|2020-12-24 08:30:00|7108.6|7106.8|7108|7106.2|7109|7107.2|7105.9|7103.7|194
1608798900000|2020-12-24 08:35:00|7107.9|7106.1|7109.1|7107.3|7110.2|7108.4|7107.7|7105.9|191
1608799200000|2020-12-24 08:40:00|7109|7107.2|7106.2|7104.4|7110.2|7108.4|7105.3|7103.3|229
1608799500000|2020-12-24 08:45:00|7106.3|7104.5|7107.8|7106|7109.2|7107.4|7105.3|7103.5|241
1608799800000|2020-12-24 08:50:00|7107.7|7105.9|7108.2|7106.4|7109.2|7107.4|7106.3|7104.5|227
1608800100000|2020-12-24 08:55:00|7108.3|7106.5|7109|7107.2|7112.6|7110.8|7108.2|7106.4|296
1608800400000|2020-12-24 09:00:00|7109.1|7107.3|7111.1|7109.3|7111.8|7109.5|7108.7|7106.9|249
1608800700000|2020-12-24 09:05:00|7111|7109.2|7108.2|7106.4|7111.9|7110.1|7108|7106.2|176
1608801000000|2020-12-24 09:10:00|7108.1|7106.3|7108.1|7106.3|7110.2|7108.4|7107.4|7105.6|260
1608801300000|2020-12-24 09:15:00|7108.2|7106.4|7109.8|7108|7110.8|7109|7108.1|7106.3|206
1608801600000|2020-12-24 09:20:00|7109.9|7108.1|7108|7106.2|7110.4|7108.3|7107.8|7105.4|217
1608801900000|2020-12-24 09:25:00|7108.1|7106.3|7110.2|7108.4|7110.3|7108.5|7107.2|7105.4|193
1608802200000|2020-12-24 09:30:00|7110.3|7108.5|7108.2|7106.4|7111.5|7109.4|7106.1|7104.3|208
1608802500000|2020-12-24 09:35:00|7108.1|7106.3|7108.2|7106.4|7109.9|7108.1|7106.2|7103.8|213
1608802800000|2020-12-24 09:40:00|7108.3|7106.5|7106.1|7104.3|7108.8|7107|7105.3|7103.5|311
1608803100000|2020-12-24 09:45:00|7106.2|7104.4|7107.1|7105.3|7107.5|7105.7|7104.6|7102.8|248
1608803400000|2020-12-24 09:50:00|7107.2|7105.4|7106.7|7104.9|7108.3|7106.5|7105.3|7103.5|215
1608803700000|2020-12-24 09:55:00|7106.6|7104.8|7108.2|7106.4|7109.5|7107.7|7106.4|7104.6|219
1608804000000|2020-12-24 10:00:00|7108.3|7106.5|7108.9|7107.1|7110|7108.2|7107.5|7105.7|189
1608804300000|2020-12-24 10:05:00|7108.8|7107|7110.9|7109.1|7111|7109.2|7108.3|7106.5|182
1608804600000|2020-12-24 10:10:00|7111|7109.2|7114.5|7111.5|7114.5|7112.3|7108.8|7107|275
1608804900000|2020-12-24 10:15:00|7113.8|7112|7117.6|7115.8|7118.8|7116.6|7113.6|7111.6|256
1608805200000|2020-12-24 10:20:00|7117.7|7115.9|7116.3|7114.5|7117.8|7116|7116.3|7114.5|186
1608805500000|2020-12-24 10:25:00|7116.4|7114.6|7115.3|7113.5|7116.5|7114.7|7114.3|7112.5|214
1608805800000|2020-12-24 10:30:00|7115.2|7113.4|7114.9|7113.1|7115.5|7113.4|7112.8|7111|263
1608806100000|2020-12-24 10:35:00|7115|7113.2|7115.5|7113.7|7117.5|7115.3|7114.7|7112.6|243
1608806400000|2020-12-24 10:40:00|7115.4|7113.6|7116.4|7114.6|7117.1|7114.7|7114.8|7112.5|146
1608806700000|2020-12-24 10:45:00|7116.5|7114.7|7117.1|7115.3|7117.6|7115.8|7115|7113.2|158
1608807000000|2020-12-24 10:50:00|7117|7115.2|7115.3|7113.5|7117.9|7116.1|7115.3|7113.5|213
1608807300000|2020-12-24 10:55:00|7115.2|7113.4|7112.5|7110.7|7116|7113.6|7112.1|7110.3|258
1608807600000|2020-12-24 11:00:00|7112.4|7110.6|7111.3|7109.5|7114.8|7113|7110.8|7108.1|205
1608807900000|2020-12-24 11:05:00|7111.2|7109.4|7109.5|7107.7|7111.9|7109.6|7108.1|7106.3|193
1608808200000|2020-12-24 11:10:00|7109.4|7107.6|7110.6|7108.8|7110.9|7109.1|7109.2|7107.4|185
1608808500000|2020-12-24 11:15:00|7110.7|7108.9|7109.2|7107.4|7111.7|7109.9|7109.2|7107.1|127
1608808800000|2020-12-24 11:20:00|7109.3|7107.5|7107.2|7105.4|7109.8|7108|7107.2|7105.4|125
1608809100000|2020-12-24 11:25:00|7107.3|7105.5|7107.7|7105.9|7108.2|7106.4|7106.5|7104.7|114
1608809400000|2020-12-24 11:30:00|7107.6|7105.8|7105.2|7103.4|7107.6|7105.8|7104.2|7102.4|190
1608809700000|2020-12-24 11:35:00|7105.3|7103.5|7105.1|7103.3|7106.3|7104.5|7103.1|7101.3|147
1608810000000|2020-12-24 11:40:00|7105|7103.2|7105.1|7103.3|7106|7104.2|7104.2|7102.4|150
1608810300000|2020-12-24 11:45:00|7105|7103.2|7104.4|7102.6|7105.7|7103.9|7103.1|7101.3|196
1608810600000|2020-12-24 11:50:00|7105.1|7103.3|7109.3|7107.5|7109.4|7107.6|7105|7103.2|209
1608810900000|2020-12-24 11:55:00|7109.4|7107.6|7112.8|7111|7114|7112.2|7109.3|7107.5|221
1608811200000|2020-12-24 12:00:00|7112.7|7110.9|7109.3|7107.5|7112.7|7110.9|7108|7106.2|264
1608811500000|2020-12-24 12:05:00|7109.2|7107.4|7109.3|7107.5|7109.7|7107.9|7107.6|7105.8|250
1608811800000|2020-12-24 12:10:00|7109.2|7107.4|7109.1|7107.3|7109.5|7107.7|7106.8|7105|300
1608812100000|2020-12-24 12:15:00|7109.2|7107.4|7107.3|7105.5|7109.3|7107.5|7106|7104.1|212
1608812400000|2020-12-24 12:20:00|7107.2|7105.4|7106.6|7104.8|7108.7|7106.9|7106.1|7104.3|225
1608812700000|2020-12-24 12:25:00|7106.3|7104.5|7108.3|7106.5|7109.4|7107.6|7105.8|7104|266
1608813000000|2020-12-24 12:30:00|7108.4|7106.6|7104.4|7102.6|7108.6|7106.8|7104.2|7102.4|183
1608813300000|2020-12-24 12:35:00|7104.5|7102.7|7102.2|7100.4|7104.5|7102.7|7101|7099.2|260
1608813600000|2020-12-24 12:40:00|7102.1|7100.3|7103.9|7102.1|7103.9|7102.1|7100.5|7098.7|215
1608813900000|2020-12-24 12:45:00|7104|7102.2|7104.5|7102.7|7105.3|7103.5|7102.5|7100.6|293
1608814200000|2020-12-24 12:50:00|7104.4|7102.6|7105.1|7103.3|7105.2|7103.4|7103|7101.2|154
1608814500000|2020-12-24 12:55:00|7105|7103.2|7103.4|7101.6|7106.1|7104.3|7103.1|7101.3|235
1608814800000|2020-12-24 13:00:00|7103.6|7101.8|7102.4|7100.6|7104.6|7102.8|7101.9|7100.1|314
1608815100000|2020-12-24 13:05:00|7102.5|7100.7|7100.6|7098.8|7103.9|7102.1|7099.9|7097.5|241
1608815400000|2020-12-24 13:10:00|7100.5|7098.7|7103|7101.2|7104|7102.2|7100.3|7098.5|173
1608815700000|2020-12-24 13:15:00|7102.9|7101.1|7102.1|7100.3|7104.4|7102.6|7101.6|7099.8|235
1608816000000|2020-12-24 13:20:00|7102|7100.2|7102.2|7100.4|7103.6|7101.8|7100.2|7098.4|238
1608816300000|2020-12-24 13:25:00|7102.4|7100.6|7103.4|7101.6|7104|7102.2|7101.6|7099.8|223
1608816600000|2020-12-24 13:30:00|7103.7|7101.9|7103.2|7101.4|7104.2|7102.4|7102.5|7100.7|199
1608816900000|2020-12-24 13:35:00|7103.3|7101.5|7105.3|7103.5|7106.3|7104.5|7103.3|7101.5|232
1608817200000|2020-12-24 13:40:00|7105.2|7103.4|7104.9|7103.1|7106.8|7105|7104.4|7102.6|193
1608817500000|2020-12-24 13:45:00|7104.7|7102.9|7107.1|7105.3|7107.3|7105.5|7104.7|7102.9|174
1608817800000|2020-12-24 13:50:00|7107.2|7105.4|7108.7|7106.9|7109|7107.2|7106.1|7104.3|174
1608818100000|2020-12-24 13:55:00|7108.6|7106.8|7109|7107.2|7110.4|7108.6|7108.2|7105.9|227
1608818400000|2020-12-24 14:00:00|7108.4|7106.6|7109.4|7107.6|7111.1|7109.3|7107.5|7105.7|278
1608818700000|2020-12-24 14:05:00|7109.3|7107.5|7109.2|7107.4|7110.4|7108.1|7108.6|7106.3|212
1608819000000|2020-12-24 14:10:00|7109.1|7107.3|7106.3|7104.5|7109.3|7107.4|7105.8|7103.9|191
1608819300000|2020-12-24 14:15:00|7106.4|7104.6|7104.3|7102.5|7107.5|7105.7|7104.2|7102.4|218
1608819600000|2020-12-24 14:20:00|7104.4|7102.6|7103.8|7102|7106.5|7104.7|7101|7099.2|302
1608819900000|2020-12-24 14:25:00|7103.7|7101.9|7105|7102|7105.1|7103|7103.1|7101.1|256
1608820200000|2020-12-24 14:30:00|7104.8|7103|7107.5|7105.7|7108|7106.1|7104.6|7102.8|374
1608820500000|2020-12-24 14:35:00|7107.6|7105.8|7110.4|7107.4|7113.1|7110.8|7107.2|7105.3|427
1608820800000|2020-12-24 14:40:00|7109.8|7108|7111.2|7109.4|7112.6|7110.2|7107.5|7105.7|320
1608821100000|2020-12-24 14:45:00|7111.1|7109.3|7115.4|7113.6|7116.2|7113.9|7111.1|7109.1|295
1608821400000|2020-12-24 14:50:00|7115.5|7113.7|7116.7|7114.9|7119.2|7117.1|7115.3|7113.5|271
1608821700000|2020-12-24 14:55:00|7116.6|7114.8|7114.8|7113|7116.7|7114.9|7113.5|7111.7|243
1608822000000|2020-12-24 15:00:00|7114.9|7113.1|7108.4|7106.6|7115.7|7113.9|7108.3|7105.9|319
1608822300000|2020-12-24 15:05:00|7108.5|7106.7|7109.1|7106.1|7112.1|7109.8|7108.4|7106|270
1608822600000|2020-12-24 15:10:00|7108.5|7106.7|7109.4|7107.6|7110|7107.7|7107.7|7105.9|238
1608822900000|2020-12-24 15:15:00|7109.5|7107.7|7111|7109.2|7112.4|7110.6|7108.2|7105.9|281
1608823200000|2020-12-24 15:20:00|7111.2|7109.4|7111.6|7109.8|7113.1|7110.9|7111.1|7108.9|290
1608823500000|2020-12-24 15:25:00|7111.5|7109.7|7112.3|7110.5|7113.3|7111.5|7111.3|7108.7|183
1608823800000|2020-12-24 15:30:00|7112.4|7110.6|7110.3|7108.5|7113.6|7111.8|7110.1|7108.3|206
1608824100000|2020-12-24 15:35:00|7110.2|7108.4|7106.5|7104.7|7110.5|7108.7|7106.4|7104.1|251
1608824400000|2020-12-24 15:40:00|7106.4|7104.6|7106.3|7103.3|7107.4|7105.4|7104.5|7101.8|235
1608824700000|2020-12-24 15:45:00|7106|7103|7105.3|7102.3|7106.3|7103.9|7102.4|7099.9|256
1608825000000|2020-12-24 15:50:00|7105.2|7102.2|7105.1|7102.1|7107|7104.7|7104.3|7101.8|207
1608825300000|2020-12-24 15:55:00|7105|7102|7105|7102|7106.1|7103.7|7103.4|7101|221
1608825600000|2020-12-24 16:00:00|7105.5|7102.5|7106.1|7103.1|7107.4|7105.1|7104.4|7101.9|205
1608825900000|2020-12-24 16:05:00|7106.2|7103.2|7105.4|7103.6|7106.4|7104|7103.5|7101.1|140
1608826200000|2020-12-24 16:10:00|7106.1|7103.1|7106|7103|7106.9|7104.5|7105.1|7102.8|146
1608826500000|2020-12-24 16:15:00|7106.1|7103.1|7106.5|7104.7|7107.6|7105.4|7105.6|7102.9|143
1608826800000|2020-12-24 16:20:00|7106.4|7104.6|7108|7105|7109.3|7106.9|7106.4|7104.6|119
1608827100000|2020-12-24 16:25:00|7108.1|7105.1|7106.7|7104.9|7108.4|7106.6|7106.4|7104.3|164
1608827400000|2020-12-24 16:30:00|7107|7105.2|7110.6|7108.8|7111.1|7108.9|7107|7105|196
1608827700000|2020-12-24 16:35:00|7110.7|7108.9|7111.3|7109.5|7112.2|7110.1|7110.4|7108.5|196
1608828000000|2020-12-24 16:40:00|7111.4|7109.6|7110.8|7109|7111.9|7110.1|7110.1|7107.7|191
1608828300000|2020-12-24 16:45:00|7110.7|7108.9|7109.8|7106.8|7111.9|7109.5|7109.6|7106.7|149
1608828600000|2020-12-24 16:50:00|7109.9|7106.9|7109.8|7108|7111.1|7108.8|7108.3|7105.9|158
1608828900000|2020-12-24 16:55:00|7109.9|7108.1|7109|7107.2|7111|7108.5|7108.4|7106.1|141
1608829200000|2020-12-24 17:00:00|7108.9|7107.1|7107.5|7105.7|7110|7107.4|7107.4|7105.1|139
1608829500000|2020-12-24 17:05:00|7107.6|7105.8|7108.2|7106.4|7109.2|7107.1|7107.5|7105.3|144
1608829800000|2020-12-24 17:10:00|7108.3|7106.5|7110|7107|7110.4|7108|7108|7105.8|195
1608830100000|2020-12-24 17:15:00|7110.1|7107.1|7110.6|7108.8|7112|7109|7109.6|7107|125
1608830400000|2020-12-24 17:20:00|7110.8|7109|7111.4|7109.6|7112.3|7109.8|7110.6|7108.7|118
1608830700000|2020-12-24 17:25:00|7112|7109|7112.3|7110.5|7113.2|7110.8|7111.4|7109|134
1608831000000|2020-12-24 17:30:00|7112.2|7110.4|7111.5|7109.7|7112.5|7110.6|7111.4|7109.2|97
1608831300000|2020-12-24 17:35:00|7111.4|7109.6|7112.2|7110.4|7112.2|7110.4|7110.5|7108.7|153
1608831600000|2020-12-24 17:40:00|7112.1|7110.3|7112.9|7109.9|7113.2|7111.4|7111.3|7108.8|140
1608831900000|2020-12-24 17:45:00|7113|7110|7113.1|7110.1|7113.2|7110.7|7111.3|7108.7|102
1608832200000|2020-12-24 17:50:00|7113.2|7111.4|7113.4|7111.6|7114.3|7111.7|7113.1|7110.8|90
1608832500000|2020-12-24 17:55:00|7114.1|7111.1|7116.1|7113.1|7117.8|7115.4|7113.5|7110.9|248
1608832800000|2020-12-24 18:00:00|7115.9|7112.9|7114.7|7111.7|7116.9|7114.1|7114.3|7111.6|159
1608833100000|2020-12-24 18:05:00|7114.6|7111.6|7114.1|7112.3|7115|7112.5|7113.7|7111.4|99
1608833400000|2020-12-24 18:10:00|7114.9|7111.9|7113.4|7110.4|7115.1|7112.2|7113.3|7110.3|162
1608833700000|2020-12-24 18:15:00|7113.3|7110.3|7106.4|7102.4|7113.4|7110.4|7088.3|7084.3|181
1608834000000|2020-12-24 18:20:00|7106.5|7102.5|7106.8|7102.8|7109.2|7105.2|7105.9|7101.9|253
1608834300000|2020-12-24 18:25:00|7106.6|7102.6|7107.9|7103.9|7108.9|7104.9|7106.6|7102.6|218
1608834600000|2020-12-24 18:30:00|7107.6|7103.6|7107.3|7103.3|7108|7104|7106.4|7102.4|198
1608834900000|2020-12-24 18:35:00|7107.1|7103.1|7107.2|7103.2|7108.6|7104.6|7106.1|7102.1|219
1608835200000|2020-12-24 18:40:00|7107.5|7103.5|7109.7|7105.7|7109.9|7105.9|7106.3|7102.3|238
1608835500000|2020-12-24 18:45:00|7109|7105|7109.5|7105.5|7110|7106|7108.8|7104.8|183
1608835800000|2020-12-24 18:50:00|7109.6|7105.6|7118.1|7114.1|7120.4|7116.4|7109.1|7105.1|240
1608836100000|2020-12-24 18:55:00|7118|7114|7115.9|7112.9|7118.2|7114.2|7114.9|7111.6|211
1608836400000|2020-12-24 19:00:00|7116|7113|7115.3|7112.3|7116.1|7113.1|7114.8|7111.5|96
1608836700000|2020-12-24 19:05:00|7115.5|7112.5|7115.9|7112.3|7116.7|7112.9|7114.9|7111.3|195
1608837000000|2020-12-24 19:10:00|7115.7|7112.7|7115.3|7111.3|7116|7112.7|7114.4|7110.9|211
1608837300000|2020-12-24 19:15:00|7115.2|7111.2|7115.1|7111.1|7115.7|7112.2|7114.3|7110.9|175
1608837600000|2020-12-24 19:20:00|7114.8|7111.8|7115.2|7111.4|7115.5|7112.2|7114.6|7111.1|132
1608837900000|2020-12-24 19:25:00|7115|7111.6|7115.7|7112.3|7116.6|7112.6|7114.8|7111.1|153
1608838200000|2020-12-24 19:30:00|7115.6|7112.4|7116.3|7112.8|7117.1|7113.3|7115.6|7112.2|156
1608838500000|2020-12-24 19:35:00|7116.7|7112.7|7116.7|7112.7|7117|7113.5|7115|7111.6|242
1608838800000|2020-12-24 19:40:00|7115.9|7111.9|7115.9|7112.5|7116.9|7113.6|7115.5|7111.9|228
1608839100000|2020-12-24 19:45:00|7115.8|7112.7|7116.5|7113|7117.5|7113.7|7115.5|7111.8|233
1608839400000|2020-12-24 19:50:00|7117|7112.8|7116.6|7112.9|7117.6|7114.5|7115.8|7112.3|199
1608839700000|2020-12-24 19:55:00|7116.4|7113|7116.5|7112.5|7117.4|7114.4|7116.1|7112.5|221
1608840000000|2020-12-24 20:00:00|7116.2|7113.2|7115.9|7111.9|7117.3|7113.5|7114.9|7111.9|137
1608840300000|2020-12-24 20:05:00|7115.1|7112|7117|7114|7118.1|7114.4|7114.5|7110.8|313
1608840600000|2020-12-24 20:10:00|7116.9|7113.9|7116.2|7113.2|7117.3|7114.1|7115.6|7112.6|157
1608840900000|2020-12-24 20:15:00|7116.1|7113.1|7116.4|7113.4|7116.6|7113.6|7115.8|7112.8|82
1608841200000|2020-12-24 20:20:00|7116.5|7113.5|7116.5|7113.5|7117.8|7114.8|7116.2|7113.2|96
1608841500000|2020-12-24 20:25:00|7116.3|7113.3|7115.8|7112.8|7116.9|7113.9|7115.8|7112.8|97
1608841800000|2020-12-24 20:30:00|7116.2|7113.2|7116.2|7113.2|7117|7114|7115.7|7112.7|104
1608842100000|2020-12-24 20:35:00|7116.6|7113.6|7114.2|7111.2|7116.8|7113.8|7113.6|7109.6|129
1608842400000|2020-12-24 20:40:00|7114.1|7111.1|7114.6|7110.6|7115.4|7111.4|7113.3|7109.4|67
1608842700000|2020-12-24 20:45:00|7115.3|7111.3|7114.6|7111.6|7115.5|7111.6|7113.5|7109.5|51
1608843000000|2020-12-24 20:50:00|7114.5|7111.5|7114.1|7111.1|7116.1|7112.1|7112.9|7108.9|69
1608843300000|2020-12-24 20:55:00|7114.6|7111.6|7114.3|7111.3|7115.2|7111.6|7113|7109|73
1608843600000|2020-12-24 21:00:00|7114.4|7111.4|7114.1|7111.1|7115.9|7112|7113.7|7109.7|80
1608843900000|2020-12-24 21:05:00|7114.3|7111.3|7114.5|7111.5|7115.6|7112.4|7113.8|7110.1|140
1608844200000|2020-12-24 21:10:00|7114.4|7111.4|7113.7|7110.7|7116.5|7112.5|7112.9|7108.9|81
1608844500000|2020-12-24 21:15:00|7113.8|7110.8|7112.7|7108.7|7116.7|7112.7|7112.7|7108.7|49
1608844800000|2020-12-24 21:20:00|7113.5|7109.5|7114.6|7111.6|7116.3|7112.4|7112.7|7108.7|44
1608845100000|2020-12-24 21:25:00|7114.7|7111.7|7113.2|7110.2|7116.4|7112.4|7112.3|7108.3|41
1608845400000|2020-12-24 21:30:00|7112.9|7108.9|7114.4|7110.6|7115.2|7112.2|7112.5|7108.5|83
1608845700000|2020-12-24 21:35:00|7113.6|7110.9|7113.1|7109.1|7115.4|7111.5|7108.7|7104.7|172
1608846000000|2020-12-24 21:40:00|7113.8|7109.8|7106.9|7102.9|7113.8|7109.8|7106.6|7102.6|290
1608846300000|2020-12-24 21:45:00|7107|7103|7104.4|7100.4|7108.2|7104.2|7104.4|7100.4|64
1608846600000|2020-12-24 21:50:00|7100.6|7096.6|7099.7|7095.7|7101.1|7097.1|7099.7|7095.7|12
1608846900000|2020-12-24 21:55:00|7099.2|7095.2|7100|7096|7100|7096|7099.2|7095.2|5
1609102800000|2020-12-27 21:00:00|7092.4|7087.4|7092.4|7087.4|7092.4|7087.4|7092.4|7087.4|1
1609104000000|2020-12-27 21:20:00|7112.5|7102.5|7112.5|7102.5|7112.5|7102.5|7112.5|7102.5|1
1609104600000|2020-12-27 21:30:00|7113|7103|7112.7|7102.7|7113|7103|7112.7|7102.7|2
1609104900000|2020-12-27 21:35:00|7112.5|7102.5|7112.5|7102.5|7112.5|7102.5|7112.5|7102.5|1
1609105500000|2020-12-27 21:45:00|7112.2|7102.2|7112.2|7102.2|7112.2|7102.2|7112.2|7102.2|1
1609105800000|2020-12-27 21:50:00|7112.6|7102.6|7112.2|7102.2|7112.6|7102.6|7112.2|7102.2|14
1609106100000|2020-12-27 21:55:00|7112.3|7102.3|7114|7104|7116.8|7106.8|7111.7|7101.7|27
1609106400000|2020-12-27 22:00:00|7113.1|7103.1|7117.4|7107.4|7122.7|7112.7|7111|7101|103
1609106700000|2020-12-27 22:05:00|7114.3|7108.8|7116.7|7106.7|7120.5|7110.5|7114.3|7106.5|47
1609107000000|2020-12-27 22:10:00|7116.8|7106.8|7114.9|7106.6|7121.5|7111.5|7113.8|7106.5|95
1609107300000|2020-12-27 22:15:00|7113.8|7107.1|7114.2|7107.7|7115.2|7108.7|7113.8|7107.1|19
1609107600000|2020-12-27 22:20:00|7114.8|7108.3|7116.8|7106.8|7116.8|7108.3|7113|7106.5|12
1609107900000|2020-12-27 22:25:00|7117.8|7107.8|7114.1|7107.3|7117.8|7107.8|7113.1|7106.3|33
1609108200000|2020-12-27 22:30:00|7114.6|7107.2|7114.5|7107.9|7118.4|7109.4|7111.6|7105.8|168
1609108500000|2020-12-27 22:35:00|7115.8|7107.8|7112.8|7105.6|7118.7|7109.7|7112.7|7105.6|31
1609108800000|2020-12-27 22:40:00|7113.7|7105.2|7110.2|7101.2|7115.3|7106.3|7107|7098.6|126
1609109100000|2020-12-27 22:45:00|7109.2|7100.2|7108.4|7100.2|7112.6|7103.6|7107.8|7098.8|70
1609109400000|2020-12-27 22:50:00|7108.1|7099.1|7108.8|7099.8|7112.7|7103.7|7106.7|7098.1|138
1609109700000|2020-12-27 22:55:00|7108.7|7099.7|7109|7100|7110.9|7101.9|7106.4|7098.4|115
1609110000000|2020-12-27 23:00:00|7108.8|7099.8|7110.7|7107.7|7118.5|7109.5|7108.2|7099.8|366
1609110300000|2020-12-27 23:05:00|7110.9|7107.9|7112.4|7109.4|7113.7|7110.7|7110.2|7107.2|168
1609110600000|2020-12-27 23:10:00|7112.3|7109.3|7114.6|7111.6|7114.7|7111.7|7112.2|7109.2|163
1609110900000|2020-12-27 23:15:00|7114.5|7111.5|7114.6|7111.6|7115|7112.1|7112.8|7110|136
1609111200000|2020-12-27 23:20:00|7113.9|7112.1|7116.2|7113.2|7117.5|7114.5|7112.5|7110.2|376
1609111500000|2020-12-27 23:25:00|7116.1|7113.1|7119|7116|7119.7|7117.1|7116.1|7113.1|410
1609111800000|2020-12-27 23:30:00|7119.2|7116.2|7118.2|7115.2|7119.9|7117.1|7117.5|7115|310
1609112100000|2020-12-27 23:35:00|7118.3|7115.3|7115.7|7112.7|7119.1|7116.1|7115.2|7112.2|305
1609112400000|2020-12-27 23:40:00|7115.9|7112.9|7115.6|7112.6|7116.4|7114|7114.7|7111.7|269
1609112700000|2020-12-27 23:45:00|7115.5|7112.5|7114|7112.2|7115.8|7113.2|7114|7111.5|164
1609113000000|2020-12-27 23:50:00|7114.1|7112.3|7116.6|7113.6|7117.4|7114.4|7114|7111.7|181
1609113300000|2020-12-27 23:55:00|7116.7|7113.7|7117.8|7114.8|7118.3|7115.4|7114.5|7111.8|242
1609113600000|2020-12-28 00:00:00|7117.7|7114.7|7119|7116|7121.7|7119.2|7117.7|7114.7|400
1609113900000|2020-12-28 00:05:00|7118.8|7115.8|7112.7|7109.7|7119.5|7116.5|7112.2|7109.3|396
1609114200000|2020-12-28 00:10:00|7112.6|7109.6|7110.3|7108.5|7112.7|7110.3|7110.1|7107.8|334
1609114500000|2020-12-28 00:15:00|7110.4|7108.6|7111.8|7108.8|7112|7109.5|7107.3|7104.7|385
1609114800000|2020-12-28 00:20:00|7111.9|7108.9|7114.3|7111.3|7114.8|7112.6|7110.9|7108.7|242
1609115100000|2020-12-28 00:25:00|7114.4|7111.4|7117.7|7114.7|7118.7|7115.7|7114|7111.3|257
1609115400000|2020-12-28 00:30:00|7117.9|7114.9|7116.4|7114.6|7118.9|7116.5|7116.2|7113.9|242
1609115700000|2020-12-28 00:35:00|7116.3|7114.5|7115.2|7113.4|7117.6|7115.4|7115.1|7112.8|196
1609116000000|2020-12-28 00:40:00|7115.3|7113.5|7114.2|7112.4|7116.7|7113.9|7113.6|7111.4|196
1609116300000|2020-12-28 00:45:00|7114.3|7112.5|7111.3|7109.5|7115.7|7113.4|7111.2|7109.1|205
1609116600000|2020-12-28 00:50:00|7111.4|7109.6|7112.7|7109.7|7113.6|7111.3|7109.3|7107|325
1609116900000|2020-12-28 00:55:00|7112.6|7109.6|7111.9|7108.9|7112.9|7110.4|7110.3|7107.7|240
1609117200000|2020-12-28 01:00:00|7112.2|7109.2|7111|7108|7113.4|7111.1|7108.2|7106.4|298
1609117500000|2020-12-28 01:05:00|7111.1|7108.1|7115.3|7112.3|7115.3|7112.3|7109.3|7107.5|340
1609117800000|2020-12-28 01:10:00|7115.2|7112.2|7119.7|7116.7|7119.7|7117.5|7113.9|7111|347
1609118100000|2020-12-28 01:15:00|7119.6|7116.6|7116.9|7115.1|7119.9|7117.4|7114.1|7112.3|386
1609118400000|2020-12-28 01:20:00|7116.8|7115|7118.3|7116.5|7118.9|7116.6|7116|7113.5|284
1609118700000|2020-12-28 01:25:00|7118.4|7116.6|7121.3|7119.5|7122.1|7119.7|7118.2|7115.6|274
1609119000000|2020-12-28 01:30:00|7121.4|7119.6|7120.7|7117.7|7122.4|7119.9|7118.6|7116.2|340
1609119300000|2020-12-28 01:35:00|7120.6|7117.6|7123.2|7120.2|7123.3|7120.9|7119.6|7117.5|272
1609119600000|2020-12-28 01:40:00|7123.3|7120.3|7119|7117.2|7123.3|7121.2|7118.5|7116.7|175
1609119900000|2020-12-28 01:45:00|7119.1|7117.3|7118.4|7116.6|7120.8|7118.4|7117.3|7115.5|218
1609120200000|2020-12-28 01:50:00|7118.3|7116.5|7120.3|7118.5|7120.5|7118.5|7117.8|7115.7|284
1609120500000|2020-12-28 01:55:00|7120.2|7118.4|7120.2|7118.4|7121.9|7120|7119.5|7116.8|210
1609120800000|2020-12-28 02:00:00|7120.3|7118.5|7122.3|7120.5|7122.4|7120.5|7120.2|7118.4|181
1609121100000|2020-12-28 02:05:00|7122.2|7120.4|7124.8|7121.8|7125.9|7123.4|7122.2|7120.4|227
1609121400000|2020-12-28 02:10:00|7124.9|7121.9|7126.9|7123.9|7128.2|7125.2|7124.7|7121.7|165
1609121700000|2020-12-28 02:15:00|7127|7124|7126.9|7123.9|7127.2|7125.1|7125.2|7122.7|168
1609122000000|2020-12-28 02:20:00|7127|7124|7126.8|7123.8|7128|7125.6|7125.9|7123.7|226
1609122300000|2020-12-28 02:25:00|7127|7124|7127.1|7125.3|7128|7125.6|7126|7123.8|205
1609122600000|2020-12-28 02:30:00|7126.9|7125.1|7127|7125.2|7128.2|7126.4|7126|7123.7|245
1609122900000|2020-12-28 02:35:00|7127.3|7125.5|7128.5|7125.5|7128.9|7126.5|7127|7124.8|186
1609123200000|2020-12-28 02:40:00|7128.3|7125.3|7130.4|7127.4|7130.9|7128.6|7128|7125|197
1609123500000|2020-12-28 02:45:00|7130.3|7127.3|7130.8|7127.8|7131|7128.7|7129.2|7126.8|133
1609123800000|2020-12-28 02:50:00|7130.9|7127.9|7130.8|7127.8|7131|7128.6|7129.5|7126.8|119
1609124100000|2020-12-28 02:55:00|7130.2|7128.4|7128.7|7125.7|7131|7128.4|7127.4|7125.1|168
1609124400000|2020-12-28 03:00:00|7128.8|7125.8|7130|7128.2|7130.1|7128.3|7127.2|7125.4|184
1609124700000|2020-12-28 03:05:00|7130.1|7128.3|7128.2|7126.4|7130.5|7128.3|7128|7125.9|207
1609125000000|2020-12-28 03:10:00|7128.1|7126.3|7129.8|7126.8|7129.9|7127.6|7127.8|7125.4|238
1609125300000|2020-12-28 03:15:00|7129.9|7126.9|7129|7127.2|7130.2|7127.7|7128.2|7125.8|155
1609125600000|2020-12-28 03:20:00|7128.9|7127.1|7129.1|7127.3|7129.9|7127.7|7128.2|7125.9|179
1609125900000|2020-12-28 03:25:00|7129.2|7127.4|7129.8|7128|7130.3|7128.4|7128.8|7126.5|169
1609126200000|2020-12-28 03:30:00|7130|7128.2|7130.1|7128.3|7130.8|7128.4|7129.4|7127.1|191
1609126500000|2020-12-28 03:35:00|7130|7128.2|7129.3|7127.5|7130.4|7128.6|7128.2|7125.8|145
1609126800000|2020-12-28 03:40:00|7129.2|7127.4|7127.1|7125.3|7129.3|7127.5|7126.2|7123.9|213
1609127100000|2020-12-28 03:45:00|7127.2|7125.4|7127.2|7125.4|7128.3|7125.9|7126.2|7124|172
1609127400000|2020-12-28 03:50:00|7127.1|7125.3|7125.2|7123.4|7127.4|7125.6|7125|7122.7|175
1609127700000|2020-12-28 03:55:00|7125.1|7123.3|7125.2|7123.4|7125.8|7123.6|7124.3|7122.3|114
1609128000000|2020-12-28 04:00:00|7125.3|7123.5|7122.2|7120.4|7126.1|7124|7122.1|7120.3|224
1609128300000|2020-12-28 04:05:00|7122.1|7120.3|7120.1|7118.3|7123.1|7121.3|7120.1|7117.7|170
1609128600000|2020-12-28 04:10:00|7120.2|7118.4|7121|7118|7121.4|7119.6|7120|7117.8|117
1609128900000|2020-12-28 04:15:00|7120.5|7118.7|7121.5|7119.7|7123.1|7121.1|7120.5|7118.2|149
1609129200000|2020-12-28 04:20:00|7121.8|7120|7122.4|7120.6|7123.2|7121|7121.4|7119.6|140
1609129500000|2020-12-28 04:25:00|7122.3|7120.5|7124.3|7121.3|7124.4|7122|7122.2|7120.4|105
1609129800000|2020-12-28 04:30:00|7123.6|7121.8|7125.9|7122.9|7126.5|7124|7123.6|7121.2|156
1609130100000|2020-12-28 04:35:00|7125.8|7122.8|7124.2|7122.4|7125.8|7123.4|7124|7121.8|86
1609130400000|2020-12-28 04:40:00|7124.1|7122.3|7122.8|7121|7124.5|7122.4|7122.1|7120.1|155
1609130700000|2020-12-28 04:45:00|7122.7|7120.9|7123.1|7121.3|7123.2|7121.4|7122.1|7120.1|130
1609131000000|2020-12-28 04:50:00|7123|7121.2|7123|7121.2|7124.3|7121.5|7122.9|7120.4|94
1609131300000|2020-12-28 04:55:00|7122.9|7121.1|7122.6|7120.8|7123.7|7121.4|7122.1|7120.3|114
1609131600000|2020-12-28 05:00:00|7123|7121.2|7121.6|7119.8|7123.3|7121.4|7121.1|7118.9|98
1609131900000|2020-12-28 05:05:00|7121.5|7119.7|7123.9|7122.1|7124.6|7122.2|7121.1|7119.1|105
1609132200000|2020-12-28 05:10:00|7124|7122.2|7126.5|7123.5|7126.5|7124.1|7123.7|7121.5|129
1609132500000|2020-12-28 05:15:00|7126.8|7123.8|7127.2|7125.4|7127.3|7125.5|7125.7|7123.3|115
1609132800000|2020-12-28 05:20:00|7127.1|7125.3|7128.5|7125.5|7128.6|7126.2|7127|7124.3|96
1609133100000|2020-12-28 05:25:00|7127.8|7126|7128.2|7126.4|7129|7126.6|7127.8|7125.8|77
1609133400000|2020-12-28 05:30:00|7128.1|7126.3|7127.7|7124.7|7128.4|7126.3|7126|7123.7|117
1609133700000|2020-12-28 05:35:00|7127.1|7125.3|7128.3|7126.5|7128.9|7126.7|7127.1|7124.7|93
1609134000000|2020-12-28 05:40:00|7128.2|7126.4|7127.4|7124.4|7128.8|7126.5|7125.7|7123.5|199
1609134300000|2020-12-28 05:45:00|7127.3|7124.3|7126.9|7125.1|7127.5|7125.5|7125.8|7123.5|152
1609134600000|2020-12-28 05:50:00|7127|7125.2|7127.8|7126|7128.9|7126.5|7126.8|7124.7|128
1609134900000|2020-12-28 05:55:00|7127.9|7126.1|7130.9|7127.9|7131.5|7129.5|7127.4|7125|209
1609135200000|2020-12-28 06:00:00|7131.2|7128.2|7129.2|7127.4|7131.4|7128.5|7128.4|7126|292
1609135500000|2020-12-28 06:05:00|7129.3|7127.5|7129.2|7126.2|7130.1|7127.7|7128.4|7126.1|174
1609135800000|2020-12-28 06:10:00|7129.1|7126.1|7130.3|7127.3|7130.3|7127.8|7128.2|7125.9|171
1609136100000|2020-12-28 06:15:00|7130.4|7127.4|7131|7128|7131|7129|7129.1|7126.9|154
1609136400000|2020-12-28 06:20:00|7130.9|7127.9|7131.3|7129.5|7132.2|7129.8|7130.3|7127.9|138
1609136700000|2020-12-28 06:25:00|7131.2|7129.4|7136|7133|7136|7133.6|7131.2|7129.3|157
1609137000000|2020-12-28 06:30:00|7135.9|7132.9|7135.8|7132.8|7135.9|7133.5|7133.4|7130.9|164
1609137300000|2020-12-28 06:35:00|7135.9|7132.9|7134.8|7131.8|7137.1|7134.1|7134.1|7131.7|123
1609137600000|2020-12-28 06:40:00|7134.9|7131.9|7135|7132|7135.7|7133.3|7134.1|7131.3|172
1609137900000|2020-12-28 06:45:00|7134.9|7131.9|7134.9|7131.9|7135.2|7132.7|7132.6|7129.6|172
1609138200000|2020-12-28 06:50:00|7135|7132|7136.5|7133.5|7136.6|7134.5|7134.4|7131.7|261
1609138500000|2020-12-28 06:55:00|7136.6|7133.6|7138.2|7135.2|7138.2|7135.7|7136|7133.6|204
1609138800000|2020-12-28 07:00:00|7138.1|7135.1|7138.7|7135.7|7138.9|7136.4|7134.1|7131.7|211
1609139100000|2020-12-28 07:05:00|7138.8|7135.8|7137|7135.2|7139.5|7136.5|7136.6|7134.5|227
1609139400000|2020-12-28 07:10:00|7137.1|7135.3|7137.2|7135.4|7138.4|7135.9|7135.5|7133.1|191
1609139700000|2020-12-28 07:15:00|7137.3|7135.5|7138.7|7135.7|7139|7136.6|7136.1|7134.1|168
1609140000000|2020-12-28 07:20:00|7138.8|7135.8|7138.3|7136.5|7140|7137.5|7137.5|7134.9|249
1609140300000|2020-12-28 07:25:00|7138.4|7136.6|7139|7136|7139.8|7137.4|7137.8|7135.3|133
1609140600000|2020-12-28 07:30:00|7138.3|7136.5|7136.3|7134.5|7139.6|7136.9|7135.9|7133.6|178
1609140900000|2020-12-28 07:35:00|7136.2|7134.4|7137.5|7134.5|7138.8|7136.4|7135.1|7133.1|152
1609141200000|2020-12-28 07:40:00|7137.1|7135.3|7137.3|7135.5|7138.9|7136.5|7136.2|7133.9|168
1609141500000|2020-12-28 07:45:00|7137.2|7135.4|7136|7133|7137.5|7135.4|7135.2|7133|150
1609141800000|2020-12-28 07:50:00|7136.1|7133.1|7136.1|7134.3|7137|7134.8|7134.8|7133|125
1609142100000|2020-12-28 07:55:00|7136.2|7134.4|7136.7|7133.7|7137.5|7135.1|7135.3|7132.8|182
1609142400000|2020-12-28 08:00:00|7136.3|7134.5|7136.2|7133.2|7138.7|7136.4|7136.1|7133.2|261
1609142700000|2020-12-28 08:05:00|7136.3|7133.3|7136.1|7134.3|7137|7134.6|7135|7132.8|212
1609143000000|2020-12-28 08:10:00|7136.2|7134.4|7132.3|7130.5|7136.8|7134.4|7132.2|7129.7|194
1609143300000|2020-12-28 08:15:00|7132.2|7130.4|7131.3|7128.3|7136.1|7134.1|7130.4|7127.8|256
1609143600000|2020-12-28 08:20:00|7130.5|7128.7|7133.9|7130.9|7134.2|7131.4|7130.5|7128.6|209
1609143900000|2020-12-28 08:25:00|7133.8|7130.8|7134.8|7131.8|7135.1|7132.5|7132.9|7130.5|141
1609144200000|2020-12-28 08:30:00|7134.9|7131.9|7135.5|7133.7|7136.4|7134.5|7133.9|7131.6|154
1609144500000|2020-12-28 08:35:00|7135.4|7133.6|7137.4|7134.4|7138|7135.5|7135.4|7133.6|178
1609144800000|2020-12-28 08:40:00|7137.3|7134.3|7139.9|7136.9|7140|7137.5|7136.5|7134.1|198
1609145100000|2020-12-28 08:45:00|7139.8|7136.8|7139.2|7137.4|7140.8|7137.8|7137.4|7135|189
1609145400000|2020-12-28 08:50:00|7139.3|7137.5|7137.8|7134.8|7140.2|7138.4|7135.6|7133|234
1609145700000|2020-12-28 08:55:00|7137.7|7134.7|7136.1|7133.1|7138.3|7136|7135.4|7133|204
1609146000000|2020-12-28 09:00:00|7136|7133|7133.3|7131.5|7136.2|7133.2|7133|7130.4|204
1609146300000|2020-12-28 09:05:00|7134.1|7131.1|7134.9|7133.1|7136.3|7134.2|7133.8|7130.8|182
1609146600000|2020-12-28 09:10:00|7134.8|7133|7134.9|7131.9|7137.3|7134.9|7133|7130.7|180
1609146900000|2020-12-28 09:15:00|7135|7132|7134.9|7131.9|7136.1|7133.4|7133.5|7131|202
1609147200000|2020-12-28 09:20:00|7134.8|7131.8|7135.9|7132.9|7136|7133.1|7132.8|7130.4|191
1609147500000|2020-12-28 09:25:00|7136|7133|7134.2|7131.2|7136.2|7133.8|7133.2|7130.5|202
1609147800000|2020-12-28 09:30:00|7134.3|7131.3|7134|7131|7134.4|7132|7132.8|7130.5|168
1609148100000|2020-12-28 09:35:00|7133.9|7130.9|7129.3|7127.5|7135.1|7132.7|7129.1|7126.6|270
1609148400000|2020-12-28 09:40:00|7129.1|7127.3|7132|7129|7132.2|7129.6|7129.1|7126.7|200
1609148700000|2020-12-28 09:45:00|7131.9|7128.9|7134|7131|7134.3|7132.1|7131.2|7128.5|219
1609149000000|2020-12-28 09:50:00|7133.9|7130.9|7133.7|7130.7|7135.2|7132.4|7132.1|7129.1|196
1609149300000|2020-12-28 09:55:00|7133.8|7130.8|7133.4|7130.4|7134.3|7131.7|7132.4|7130|187
1609149600000|2020-12-28 10:00:00|7133.5|7130.5|7130.9|7127.9|7133.5|7131.4|7130|7127.8|235
1609149900000|2020-12-28 10:05:00|7130.8|7127.8|7128.2|7126.4|7131.3|7129|7128|7126.2|156
1609150200000|2020-12-28 10:10:00|7128.3|7126.5|7125.2|7123.4|7128.4|7126.6|7124.3|7121.8|287
1609150500000|2020-12-28 10:15:00|7125.1|7123.3|7123.9|7120.9|7126.9|7123.9|7123.1|7120.5|244
1609150800000|2020-12-28 10:20:00|7123.8|7120.8|7123.7|7120.7|7125.6|7123.3|7123.1|7120.6|288
1609151100000|2020-12-28 10:25:00|7123.8|7120.8|7117.6|7114.6|7123.8|7121.3|7114.5|7112.1|421
1609151400000|2020-12-28 10:30:00|7117.5|7114.5|7119.9|7118.1|7122.2|7120.4|7116.6|7113.7|333
1609151700000|2020-12-28 10:35:00|7120|7118.2|7117.6|7115.8|7120.9|7119|7116.3|7113.9|275
1609152000000|2020-12-28 10:40:00|7117.5|7115.7|7118.9|7117.1|7119.1|7117.3|7116.5|7114.2|281
1609152300000|2020-12-28 10:45:00|7119|7117.2|7119.3|7116.3|7121|7118.7|7118.2|7115.8|216
1609152600000|2020-12-28 10:50:00|7119.4|7116.4|7118.3|7116.5|7119.8|7117.5|7117.4|7115.1|235
1609152900000|2020-12-28 10:55:00|7118.2|7116.4|7118.4|7116.6|7121.5|7119.5|7118|7116.1|308
1609153200000|2020-12-28 11:00:00|7118.3|7116.5|7117.6|7114.6|7118.4|7116.6|7115.4|7113.4|226
1609153500000|2020-12-28 11:05:00|7117.8|7114.8|7117.5|7114.5|7118.3|7116|7116.2|7114.4|167
1609153800000|2020-12-28 11:10:00|7117.4|7114.4|7117.4|7115.6|7118.3|7116.5|7116.2|7114.4|154
1609154100000|2020-12-28 11:15:00|7117.3|7115.5|7114.3|7112.5|7117.6|7115.8|7114.3|7112|175
1609154400000|2020-12-28 11:20:00|7114.2|7112.4|7108.5|7106.7|7115.3|7113.1|7108.2|7106.4|266
1609154700000|2020-12-28 11:25:00|7108.4|7106.6|7107.3|7105.5|7110.4|7108.6|7107.1|7104.6|248
1609155000000|2020-12-28 11:30:00|7107.2|7105.4|7104.4|7102.6|7107.3|7105.5|7104.1|7102.1|204
1609155300000|2020-12-28 11:35:00|7104.3|7102.5|7105.4|7103.6|7106.1|7104|7103.2|7100.9|180
1609155600000|2020-12-28 11:40:00|7105.5|7103.7|7102.3|7100.5|7107.5|7105.6|7102.2|7100|209
1609155900000|2020-12-28 11:45:00|7102.2|7100.4|7103.3|7101.5|7104.4|7102.3|7100.7|7098.1|253
1609156200000|2020-12-28 11:50:00|7103.2|7101.4|7104|7101|7104.5|7102.7|7102.9|7100.4|181
1609156500000|2020-12-28 11:55:00|7102.8|7100.7|7103.5|7101.7|7104.1|7101.9|7101.4|7099.2|273
1609156800000|2020-12-28 12:00:00|7102.9|7101.1|7103.4|7101.6|7104.7|7102.8|7100.9|7099.1|286
1609157100000|2020-12-28 12:05:00|7103.5|7101.7|7103.3|7101.5|7103.7|7101.7|7101.5|7099.7|239
1609157400000|2020-12-28 12:10:00|7103.2|7101.4|7103.4|7101.6|7104.4|7102.6|7101.3|7099.5|241
1609157700000|2020-12-28 12:15:00|7103.5|7101.7|7109.1|7107.3|7109.1|7107.3|7103.3|7101.1|328
1609158000000|2020-12-28 12:20:00|7109.2|7107.4|7107.7|7105.9|7109.2|7107.4|7107.4|7105.6|228
1609158300000|2020-12-28 12:25:00|7107.6|7105.8|7108.5|7106.7|7109.8|7108|7107.3|7105.3|206
1609158600000|2020-12-28 12:30:00|7108.4|7106.6|7109.4|7107.6|7109.7|7107.9|7107.1|7105.3|183
1609158900000|2020-12-28 12:35:00|7109.3|7107.5|7111|7109.2|7111.2|7109.4|7108.4|7106.6|212
1609159200000|2020-12-28 12:40:00|7111.2|7109.4|7111.2|7108.2|7111.6|7109.6|7109.5|7107.7|202
1609159500000|2020-12-28 12:45:00|7111.1|7108.1|7111.7|7109.9|7112.8|7110.9|7110.5|7108.1|215
1609159800000|2020-12-28 12:50:00|7111.5|7109.7|7111.5|7109.7|7113.1|7111.3|7110.3|7108.5|234
1609160100000|2020-12-28 12:55:00|7111.6|7109.8|7116|7114.2|7116.2|7114.4|7111.4|7109.6|264
1609160400000|2020-12-28 13:00:00|7116.1|7114.3|7121.1|7118.1|7121.3|7118.8|7115|7113.2|287
1609160700000|2020-12-28 13:05:00|7121.2|7118.2|7119.1|7117.3|7122|7119.6|7118.6|7116.7|294
1609161000000|2020-12-28 13:10:00|7119|7117.2|7120.5|7118.7|7121.7|7119.9|7118.4|7116.6|323
1609161300000|2020-12-28 13:15:00|7120.4|7118.6|7115.1|7113.3|7121.2|7118.9|7114.9|7113.1|323
1609161600000|2020-12-28 13:20:00|7114.7|7112.9|7109.1|7107.3|7115.3|7113.3|7108.6|7106.8|348
1609161900000|2020-12-28 13:25:00|7108.9|7107.1|7108.4|7106.6|7111.5|7109.7|7108|7106.1|264
1609162200000|2020-12-28 13:30:00|7108.5|7106.7|7110.1|7108.3|7115.4|7113.6|7108.5|7106.7|266
1609162500000|2020-12-28 13:35:00|7109.9|7108.1|7108.2|7106.4|7111.6|7109.8|7108.2|7105.9|304
1609162800000|2020-12-28 13:40:00|7108.3|7106.5|7110.3|7108.5|7111.5|7109.6|7108.1|7105.9|238
1609163100000|2020-12-28 13:45:00|7110|7108.2|7112.3|7110.5|7112.4|7110.6|7109.7|7107.4|229
1609163400000|2020-12-28 13:50:00|7112.4|7110.6|7112.4|7110.6|7113.4|7111.6|7110.3|7108.1|269
1609163700000|2020-12-28 13:55:00|7112.3|7110.5|7108.4|7105.4|7112.5|7110.7|7107.6|7105.3|297
1609164000000|2020-12-28 14:00:00|7107.5|7105.7|7108.4|7106.6|7109.6|7107.5|7107.2|7105.3|239
1609164300000|2020-12-28 14:05:00|7108.3|7106.5|7113.4|7111.6|7113.6|7111.8|7108.3|7106.5|232
1609164600000|2020-12-28 14:10:00|7113.2|7111.4|7113.3|7111.5|7114.6|7112.7|7112.2|7109.8|226
1609164900000|2020-12-28 14:15:00|7113.4|7111.6|7113.7|7111.9|7113.8|7111.9|7111.8|7110|304
1609165200000|2020-12-28 14:20:00|7113.6|7111.8|7111|7109.2|7114.1|7112.3|7110.9|7109.1|141
1609165500000|2020-12-28 14:25:00|7111.2|7109.4|7112.4|7110.6|7113.6|7111.8|7110.7|7108.9|243
1609165800000|2020-12-28 14:30:00|7112.2|7110.4|7115.4|7113.6|7115.9|7114|7110.7|7108.9|430
1609166100000|2020-12-28 14:35:00|7115.6|7113.8|7115.5|7113.7|7116.6|7114.6|7114.3|7112.5|330
1609166400000|2020-12-28 14:40:00|7115.4|7113.6|7117.5|7115.7|7117.6|7115.8|7115.4|7113.5|243
1609166700000|2020-12-28 14:45:00|7117.6|7115.8|7122.6|7120.8|7123.6|7121.8|7116.6|7114.2|378
1609167000000|2020-12-28 14:50:00|7122.5|7120.7|7117.4|7115.6|7122.5|7120.7|7117.3|7115|367
1609167300000|2020-12-28 14:55:00|7117.5|7115.7|7117.4|7115.6|7119|7116.8|7117.3|7115|228
1609167600000|2020-12-28 15:00:00|7117.2|7115.4|7117.4|7115.6|7118.5|7116.7|7116.7|7114.7|319
1609167900000|2020-12-28 15:05:00|7117.5|7115.7|7113.4|7111.6|7118.1|7115.8|7113.3|7111.4|264
1609168200000|2020-12-28 15:10:00|7113.3|7111.5|7112.6|7110.8|7115.1|7113.3|7112.1|7110|270
1609168500000|2020-12-28 15:15:00|7112.5|7110.7|7108.2|7106.4|7114.1|7112.3|7107.6|7105.7|310
1609168800000|2020-12-28 15:20:00|7108|7106.2|7111.7|7109.9|7111.8|7110|7107.7|7105.9|255
1609169100000|2020-12-28 15:25:00|7111.8|7110|7111.7|7108.7|7111.9|7110|7110.1|7107.8|196
1609169400000|2020-12-28 15:30:00|7111.8|7108.8|7107.5|7105.7|7111.9|7109.9|7107.4|7105.6|295
1609169700000|2020-12-28 15:35:00|7107.6|7105.8|7101.3|7099.5|7108.7|7106.9|7101.2|7099.2|314
1609170000000|2020-12-28 15:40:00|7101.4|7099.6|7094.5|7092.7|7102.3|7100|7094.3|7092.1|371
1609170300000|2020-12-28 15:45:00|7094.2|7092.4|7090.7|7088.9|7095|7093.2|7089.5|7087.2|405
1609170600000|2020-12-28 15:50:00|7090.8|7089|7089.3|7087.5|7092.4|7090|7085.3|7082.3|320
1609170900000|2020-12-28 15:55:00|7088.8|7087|7093.9|7092.1|7095.6|7093.3|7084.7|7082.3|448
1609171200000|2020-12-28 16:00:00|7094|7092.2|7091.3|7089.5|7095.1|7093.1|7089|7087.2|348
1609171500000|2020-12-28 16:05:00|7091.4|7089.6|7095.5|7093.7|7096.3|7094.1|7091.2|7089.4|333
1609171800000|2020-12-28 16:10:00|7095.6|7093.8|7097.9|7096.1|7099.5|7097.2|7094.7|7092.9|272
1609172100000|2020-12-28 16:15:00|7098|7096.2|7093.7|7091.9|7098|7096.2|7092.9|7091.1|217
1609172400000|2020-12-28 16:20:00|7093.6|7091.8|7092.8|7091|7093.9|7092.1|7091.2|7089.4|229
1609172700000|2020-12-28 16:25:00|7092.9|7091.1|7091.6|7089.8|7092.9|7091.1|7089.3|7087.2|208
1609173000000|2020-12-28 16:30:00|7091.7|7089.9|7092.2|7090.4|7092.7|7090.9|7090.9|7089.1|262
1609173300000|2020-12-28 16:35:00|7092.3|7090.5|7090.1|7088.3|7092.3|7090.5|7089.5|7087.2|345
1609173600000|2020-12-28 16:40:00|7090|7088.2|7092.6|7090.8|7094.3|7091.8|7089.7|7087.4|291
1609173900000|2020-12-28 16:45:00|7092.5|7090.7|7091.7|7089.9|7093.9|7092.1|7090.6|7088.8|238
1609174200000|2020-12-28 16:50:00|7091.6|7089.8|7092.1|7089.1|7092.1|7090|7089.7|7087.9|312
1609174500000|2020-12-28 16:55:00|7091.9|7088.9|7093.3|7090.3|7093.7|7091.1|7090.7|7088.9|211
1609174800000|2020-12-28 17:00:00|7093.2|7090.2|7095.7|7093.9|7096.4|7094|7091.7|7089.8|348
1609175100000|2020-12-28 17:05:00|7095.9|7094.1|7093.4|7091.6|7096.5|7094.4|7093.3|7091.5|310
1609175400000|2020-12-28 17:10:00|7093.5|7091.7|7090.7|7088.9|7093.5|7091.7|7089.1|7087.3|303
1609175700000|2020-12-28 17:15:00|7090.6|7088.8|7093.9|7092.1|7095.4|7093.6|7090.6|7088.4|290
1609176000000|2020-12-28 17:20:00|7093.8|7092|7092.5|7090.7|7095.2|7093.1|7092.4|7090.3|297
1609176300000|2020-12-28 17:25:00|7093.1|7090.1|7095.8|7094|7096.6|7094.4|7091.8|7090|278
1609176600000|2020-12-28 17:30:00|7095.7|7093.9|7097.6|7094.6|7097.8|7095.4|7094.7|7092.9|234
1609176900000|2020-12-28 17:35:00|7097|7095.2|7096.7|7094.9|7098.6|7096.8|7095.6|7093.5|328
1609177200000|2020-12-28 17:40:00|7096.8|7095|7095.7|7093.9|7096.8|7095|7093.5|7091.1|280
1609177500000|2020-12-28 17:45:00|7095.5|7093.7|7096.1|7093.1|7097.5|7095|7094.8|7092.9|257
1609177800000|2020-12-28 17:50:00|7096|7093|7096.8|7095|7098.4|7096.2|7095.5|7093|196
1609178100000|2020-12-28 17:55:00|7096.7|7094.9|7097.1|7094.1|7098|7096.2|7094.6|7092.8|209
1609178400000|2020-12-28 18:00:00|7097|7094|7097.5|7094.5|7098.4|7096|7094.2|7091.2|224
1609178700000|2020-12-28 18:05:00|7097.4|7094.4|7097.4|7094.4|7097.5|7094.9|7095.3|7093.2|189
1609179000000|2020-12-28 18:10:00|7097.3|7094.3|7097.4|7094.4|7097.5|7095.1|7095.9|7093.3|106
1609179300000|2020-12-28 18:15:00|7097.3|7094.3|7094.8|7093|7097.8|7095.7|7094.3|7091.8|123
1609179600000|2020-12-28 18:20:00|7094.7|7092.9|7095.9|7094.1|7096.5|7094.2|7094.6|7092.3|120
1609179900000|2020-12-28 18:25:00|7096.4|7094.6|7097|7095.2|7097.3|7095.2|7095.9|7093.5|117
1609180200000|2020-12-28 18:30:00|7096.9|7095.1|7097.8|7096|7098.6|7096.1|7096.6|7094.8|90
1609180500000|2020-12-28 18:35:00|7097.7|7095.9|7098|7096.2|7099.1|7097.1|7096.9|7094.4|162
1609180800000|2020-12-28 18:40:00|7097.9|7096.1|7095.6|7093.8|7098.8|7097|7095.5|7093.7|131
1609181100000|2020-12-28 18:45:00|7095.3|7093.5|7095|7093.2|7095.6|7093.6|7093.8|7091.4|142
1609181400000|2020-12-28 18:50:00|7094.9|7093.1|7098.9|7095.9|7099.1|7096.6|7094.9|7093.1|166
1609181700000|2020-12-28 18:55:00|7098.3|7096.5|7098.6|7096.8|7100.7|7098.3|7098.3|7096|143
1609182000000|2020-12-28 19:00:00|7098.7|7096.9|7100.8|7099|7101.4|7099|7098.4|7096.4|128
1609182300000|2020-12-28 19:05:00|7101.5|7098.5|7100.7|7097.7|7102.3|7099.8|7100.3|7097.6|121
1609182600000|2020-12-28 19:10:00|7100.6|7097.6|7100.4|7097.4|7101.3|7098.9|7099.7|7097.2|127
1609182900000|2020-12-28 19:15:00|7100.5|7097.5|7100.4|7097.4|7101.3|7098.8|7100.3|7097.3|109
1609183200000|2020-12-28 19:20:00|7100.5|7097.5|7100.3|7097.3|7100.8|7098.5|7099.7|7097.2|133
1609183500000|2020-12-28 19:25:00|7100.4|7097.4|7098.5|7096.7|7100.4|7097.9|7097.8|7095.5|157
1609183800000|2020-12-28 19:30:00|7098.9|7095.9|7096.9|7095.1|7099.6|7097.1|7096.9|7095.1|123
1609184100000|2020-12-28 19:35:00|7097.5|7094.5|7096.8|7095|7098.4|7095.9|7096.3|7094.1|123
1609184400000|2020-12-28 19:40:00|7096.9|7095.1|7097.7|7095.9|7098.5|7096.1|7096.9|7094.7|136
1609184700000|2020-12-28 19:45:00|7098.2|7095.2|7099.3|7096.3|7100|7098|7096.8|7094.4|113
1609185000000|2020-12-28 19:50:00|7099.4|7096.4|7099.6|7097.8|7099.8|7098|7097.7|7095.3|114
1609185300000|2020-12-28 19:55:00|7099.7|7097.9|7102.2|7099.2|7102.4|7100|7099.3|7097.1|250
1609185600000|2020-12-28 20:00:00|7101.4|7099.6|7103.3|7100.3|7103.5|7101.1|7101.4|7099.1|128
1609185900000|2020-12-28 20:05:00|7103.2|7100.2|7102.2|7099.2|7104.5|7102|7101.9|7099.2|167
1609186200000|2020-12-28 20:10:00|7102.3|7099.3|7102.7|7100.9|7103.5|7101|7101.4|7099.1|81
1609186500000|2020-12-28 20:15:00|7102.8|7101|7102.3|7099.3|7103.8|7101.4|7102.2|7099.2|50
1609186800000|2020-12-28 20:20:00|7102.4|7099.4|7101|7098|7103.3|7100.8|7099.9|7097.9|113
1609187100000|2020-12-28 20:25:00|7100.5|7098.7|7099.3|7096.3|7100.9|7098.8|7098.7|7096.1|97
1609187400000|2020-12-28 20:30:00|7099.4|7096.4|7100.3|7097.3|7100.4|7097.7|7098.6|7096.2|88
1609187700000|2020-12-28 20:35:00|7100.4|7097.4|7100|7097|7100.4|7098|7098.8|7096.9|75
1609188000000|2020-12-28 20:40:00|7099.9|7096.9|7101.3|7098.3|7101.4|7099|7098.3|7096.2|124
1609188300000|2020-12-28 20:45:00|7101.2|7098.2|7101.3|7098.3|7102.8|7100.8|7099.9|7097.6|160
1609188600000|2020-12-28 20:50:00|7101.6|7098.6|7101.4|7098.4|7101.7|7098.7|7099.8|7097.2|123
1609188900000|2020-12-28 20:55:00|7101.5|7098.5|7102.4|7099.4|7102.4|7100.4|7100.1|7097.8|166
1609189200000|2020-12-28 21:00:00|7102.3|7099.3|7101.1|7098.1|7102.4|7100.5|7100.9|7097.9|116
1609189500000|2020-12-28 21:05:00|7101.2|7098.2|7101.5|7099.7|7101.6|7099.8|7100.6|7098.1|74
1609189800000|2020-12-28 21:10:00|7101.4|7099.6|7101.5|7099.7|7101.6|7099.8|7101.1|7099.3|66
1609190100000|2020-12-28 21:15:00|7101.6|7099.8|7100.4|7098.6|7102.2|7099.8|7100.1|7098.2|50
1609190400000|2020-12-28 21:20:00|7100.3|7098.5|7101.4|7099.6|7102|7099.8|7100.3|7098.5|48
1609190700000|2020-12-28 21:25:00|7101.3|7099.5|7103.5|7100.5|7103.5|7101|7101.3|7099.5|53
1609191000000|2020-12-28 21:30:00|7103.4|7100.4|7103.2|7100.2|7103.4|7100.4|7103.1|7100.1|55
1609191300000|2020-12-28 21:35:00|7103.3|7100.3|7104.6|7102.8|7105.2|7102.9|7103|7100.2|93
1609191600000|2020-12-28 21:40:00|7104.7|7102.9|7105.5|7102.5|7106.4|7103.4|7104.6|7102.3|71
1609191900000|2020-12-28 21:45:00|7105.4|7102.4|7105.3|7102.3|7105.7|7102.7|7105.3|7102.3|80
1609192200000|2020-12-28 21:50:00|7105.4|7102.4|7104.4|7101.4|7105.5|7102.5|7103.4|7101.2|78
1609192500000|2020-12-28 21:55:00|7104.5|7101.5|7103.9|7099.9|7105.7|7102.7|7103.2|7099.9|155
1609192800000|2020-12-28 22:00:00|7104.1|7100.1|7099.6|7095.6|7104.5|7100.5|7099.6|7095.6|37
1609193100000|2020-12-28 22:05:00|7099.7|7095.7|7099.2|7095.2|7103.5|7099.5|7098.9|7094.9|132
1609193400000|2020-12-28 22:10:00|7099.3|7095.3|7099.1|7095.1|7100.3|7096.3|7099|7095|69
1609193700000|2020-12-28 22:15:00|7099.5|7095.5|7099.1|7095.1|7099.5|7095.5|7098.8|7094.8|60
1609194000000|2020-12-28 22:20:00|7099.2|7095.2|7099.2|7095.2|7099.6|7095.6|7098.9|7094.9|65
1609194300000|2020-12-28 22:25:00|7099.6|7095.6|7105|7101|7107.6|7103.6|7099|7095|143
1609194600000|2020-12-28 22:30:00|7105.2|7101.2|7106.3|7102.3|7106.9|7102.9|7104.8|7100.8|189
1609194900000|2020-12-28 22:35:00|7106.1|7102.1|7105.2|7101.2|7106.6|7102.6|7104.6|7100.6|193
1609195200000|2020-12-28 22:40:00|7105|7101|7105.2|7101.2|7105.5|7101.5|7104.7|7100.7|108
1609195500000|2020-12-28 22:45:00|7104.8|7100.8|7102.8|7098.8|7105.5|7101.5|7102.5|7098.5|252
1609195800000|2020-12-28 22:50:00|7102.7|7098.7|7101.7|7098.6|7103.3|7099.3|7101.6|7098.1|218
1609196100000|2020-12-28 22:55:00|7101.6|7098.4|7100.2|7097.2|7102.1|7098.8|7100|7096.8|240
1609196400000|2020-12-28 23:00:00|7100|7097|7101.7|7098.7|7103.4|7100.4|7099.9|7096.9|278
1609196700000|2020-12-28 23:05:00|7101.6|7098.6|7102.2|7099.2|7103.6|7100.6|7101.5|7098.5|120
1609197000000|2020-12-28 23:10:00|7102.3|7099.3|7102.1|7099.1|7102.7|7099.7|7102|7099|121
1609197300000|2020-12-28 23:15:00|7102.2|7099.2|7104.2|7101.2|7104.3|7101.9|7101.7|7099.1|131
1609197600000|2020-12-28 23:20:00|7104.3|7101.3|7105.3|7102.3|7105.8|7103.2|7103.7|7101|123
1609197900000|2020-12-28 23:25:00|7105.2|7102.2|7100.8|7097.8|7105.3|7102.3|7100.2|7097.8|155
1609198200000|2020-12-28 23:30:00|7101.1|7098.1|7101.2|7098.2|7102.5|7099.8|7100.9|7097.9|108
1609198500000|2020-12-28 23:35:00|7101.1|7098.1|7102.7|7099.7|7102.8|7100.5|7100.6|7097.7|149
1609198800000|2020-12-28 23:40:00|7102.6|7099.6|7104.3|7101.3|7104.9|7101.9|7101.5|7098.9|160
1609199100000|2020-12-28 23:45:00|7104.4|7101.4|7107.4|7104.4|7109|7106|7104.3|7101.3|213
1609199400000|2020-12-28 23:50:00|7107.3|7104.3|7107.3|7104.3|7108.4|7106|7106.8|7104.1|116
1609199700000|2020-12-28 23:55:00|7107.4|7104.4|7108.2|7105.2|7109.6|7107.5|7107.1|7104.1|138
1609200000000|2020-12-29 00:00:00|7108|7106.2|7108.3|7105.3|7110.9|7108.1|7106.7|7104.9|281
1609200300000|2020-12-29 00:05:00|7107.6|7105.8|7109.8|7106.8|7110.3|7108|7107.4|7105.2|229
1609200600000|2020-12-29 00:10:00|7108.8|7107|7110.4|7107.4|7111.7|7109.3|7107.5|7104.7|330
1609200900000|2020-12-29 00:15:00|7110.2|7107.2|7111.3|7109.5|7113.1|7110.5|7109.6|7107.2|296
1609201200000|2020-12-29 00:20:00|7111.4|7108.4|7111.7|7108.7|7112.4|7110.6|7110.6|7108.3|236
1609201500000|2020-12-29 00:25:00|7111.8|7108.8|7111.8|7108.8|7111.9|7109.7|7110.5|7108.6|153
1609201800000|2020-12-29 00:30:00|7111.5|7109.7|7115.5|7113.7|7115.7|7113.9|7111.4|7109.6|225
1609202100000|2020-12-29 00:35:00|7115.4|7113.6|7116|7114.2|7116.7|7114.9|7113.9|7111.6|226
1609202400000|2020-12-29 00:40:00|7116.1|7114.3|7115.7|7113.9|7116.8|7115|7115.6|7113.8|143
1609202700000|2020-12-29 00:45:00|7115.6|7113.8|7114.6|7112.8|7116.7|7114.9|7114.1|7112.3|138
1609203000000|2020-12-29 00:50:00|7114.7|7112.9|7115.4|7112.4|7115.4|7112.9|7110.9|7108.5|288
1609203300000|2020-12-29 00:55:00|7115.7|7112.7|7113|7110|7116.2|7113.3|7112.3|7110|272
1609203600000|2020-12-29 01:00:00|7113.3|7110.3|7112.6|7110.8|7113.9|7111.9|7111.4|7109.2|213
1609203900000|2020-12-29 01:05:00|7112.5|7110.7|7114.3|7112.5|7114.6|7112.8|7112.1|7110.3|146
1609204200000|2020-12-29 01:10:00|7114.2|7112.4|7115.2|7112.2|7116.5|7114.7|7114.2|7112|161
1609204500000|2020-12-29 01:15:00|7115.1|7112.1|7115.9|7114.1|7116.8|7115|7114.4|7111.8|125
1609204800000|2020-12-29 01:20:00|7116|7114.2|7116.5|7114.7|7117.7|7115.9|7115.7|7113.7|135
1609205100000|2020-12-29 01:25:00|7116.6|7114.8|7117.6|7115.8|7119.3|7116.8|7116.5|7114.5|138
1609205400000|2020-12-29 01:30:00|7117.7|7115.9|7116.9|7115.1|7117.8|7116|7116.6|7114.6|139
1609205700000|2020-12-29 01:35:00|7117|7115.2|7117.9|7116.1|7118.7|7116.9|7116.9|7115.1|199
1609206000000|2020-12-29 01:40:00|7117.7|7115.9|7117.6|7115.8|7119.1|7116.8|7117.2|7115.4|168
1609206300000|2020-12-29 01:45:00|7117.7|7115.9|7118.9|7115.9|7120|7118.2|7117.5|7115.7|203
1609206600000|2020-12-29 01:50:00|7118.8|7115.8|7117.3|7115.5|7119|7117|7116.2|7113.8|304
1609206900000|2020-12-29 01:55:00|7117.4|7115.6|7117.5|7115.7|7117.9|7115.9|7115.7|7113.5|231
1609207200000|2020-12-29 02:00:00|7117.6|7115.8|7114.3|7112.5|7117.6|7115.8|7114|7112.2|306
1609207500000|2020-12-29 02:05:00|7114.4|7112.6|7117.2|7115.4|7117.9|7116.1|7114|7112.2|222
1609207800000|2020-12-29 02:10:00|7116.9|7115.1|7117.9|7116.1|7120.7|7118.9|7116.5|7114.7|233
1609208100000|2020-12-29 02:15:00|7117.8|7116|7119|7117.2|7119.9|7117.8|7116.6|7113.9|207
1609208400000|2020-12-29 02:20:00|7118.9|7117.1|7119.2|7117.4|7119.7|7117.9|7118.9|7117.1|187
1609208700000|2020-12-29 02:25:00|7119.3|7117.5|7118.5|7116.7|7119.6|7117.8|7117.5|7115.7|211
1609209000000|2020-12-29 02:30:00|7118.8|7117|7119.5|7117.7|7120.4|7118.3|7117.9|7116.1|184
1609209300000|2020-12-29 02:35:00|7119.6|7117.8|7121.1|7119.3|7121.2|7119.4|7118.9|7117.1|160
1609209600000|2020-12-29 02:40:00|7121.2|7119.4|7120.4|7118.6|7122.3|7120|7118.8|7116.5|191
1609209900000|2020-12-29 02:45:00|7120.3|7118.5|7120.4|7118.6|7120.6|7118.8|7118.9|7116.6|155
1609210200000|2020-12-29 02:50:00|7120.3|7118.5|7119.1|7116.1|7120.5|7118.7|7118.3|7116|163
1609210500000|2020-12-29 02:55:00|7119|7116|7119.3|7116.3|7120.9|7118.8|7118|7115.9|200
1609210800000|2020-12-29 03:00:00|7118.8|7117|7120.6|7118.8|7121.5|7119.7|7118.8|7117|160
1609211100000|2020-12-29 03:05:00|7120.5|7118.7|7121.6|7119.8|7122.5|7120.1|7120.2|7118|157
1609211400000|2020-12-29 03:10:00|7121.7|7119.9|7120.7|7118.9|7122.2|7120|7120.5|7118.7|144
1609211700000|2020-12-29 03:15:00|7120.6|7118.8|7120.5|7118.7|7121.7|7119.3|7119.8|7117.6|184
1609212000000|2020-12-29 03:20:00|7120.4|7118.6|7119.5|7117.7|7121.3|7118.9|7119.5|7117.7|178
1609212300000|2020-12-29 03:25:00|7119.6|7117.8|7120.5|7118.7|7121|7118.8|7119.3|7117.2|145
1609212600000|2020-12-29 03:30:00|7120.6|7118.8|7121.6|7119.8|7122.2|7120.1|7120|7117.7|206
1609212900000|2020-12-29 03:35:00|7121.7|7119.9|7121.2|7119.4|7124.3|7122|7121.1|7118.8|224
1609213200000|2020-12-29 03:40:00|7121.9|7118.9|7122.6|7120.8|7122.7|7120.9|7120.9|7118.6|179
1609213500000|2020-12-29 03:45:00|7122.5|7120.7|7121.7|7119.9|7122.7|7120.9|7121.4|7119.6|154
1609213800000|2020-12-29 03:50:00|7121.6|7119.8|7122.1|7120.3|7123|7120.9|7121.1|7119.3|170
1609214100000|2020-12-29 03:55:00|7122|7120.2|7122.4|7120.6|7123|7121.1|7121.3|7119|150
1609214400000|2020-12-29 04:00:00|7122.5|7120.7|7119.4|7117.6|7122.8|7121|7119.2|7117.4|242
1609214700000|2020-12-29 04:05:00|7119.2|7117.4|7118|7116.2|7119.3|7117.5|7117.7|7115.9|202
1609215000000|2020-12-29 04:10:00|7118.1|7116.3|7119.5|7117.7|7122.1|7120.3|7117.9|7116.1|212
1609215300000|2020-12-29 04:15:00|7119.4|7117.6|7118.1|7116.3|7121|7119.2|7117.7|7115.6|174
1609215600000|2020-12-29 04:20:00|7118|7116.2|7117.8|7116|7120.5|7118.7|7117.4|7114.8|273
1609215900000|2020-12-29 04:25:00|7117.9|7116.1|7118.8|7117|7118.9|7117.1|7116.5|7114.7|148
1609216200000|2020-12-29 04:30:00|7118.7|7116.9|7119.6|7117.8|7119.8|7118|7118.6|7116.6|119
1609216500000|2020-12-29 04:35:00|7119.7|7117.9|7120.7|7118.9|7120.8|7119|7119.1|7116.9|182
1609216800000|2020-12-29 04:40:00|7120.8|7119|7122.6|7120.8|7123|7121.2|7120.7|7118.9|178
1609217100000|2020-12-29 04:45:00|7122.7|7120.9|7121.5|7119.7|7123|7121.2|7121.4|7119.6|120
1609217400000|2020-12-29 04:50:00|7121.6|7119.8|7122.2|7120.4|7122.4|7120.6|7121.2|7119.4|151
1609217700000|2020-12-29 04:55:00|7121.9|7120.1|7120.4|7118.6|7122|7120.2|7119.9|7118.1|142
1609218000000|2020-12-29 05:00:00|7120.3|7118.5|7117.8|7116|7121.1|7118.8|7117.6|7115.8|205
1609218300000|2020-12-29 05:05:00|7117.7|7115.9|7118.3|7116.5|7118.8|7117|7117.3|7115.5|210
1609218600000|2020-12-29 05:10:00|7118.4|7116.6|7118|7116.2|7119.2|7116.9|7117.8|7116|142
1609218900000|2020-12-29 05:15:00|7118.1|7116.3|7119.5|7117.7|7120.2|7118.4|7118|7116.2|135
1609219200000|2020-12-29 05:20:00|7119.4|7117.6|7119.8|7118|7120.4|7118.1|7118.6|7116.8|159
1609219500000|2020-12-29 05:25:00|7119.7|7117.9|7120.7|7118.9|7120.9|7119.1|7119.6|7117.8|197
1609219800000|2020-12-29 05:30:00|7120.8|7119|7120.9|7119.1|7121.1|7119.2|7120.4|7118.1|135
1609220100000|2020-12-29 05:35:00|7121|7119.2|7120.8|7119|7121.1|7119.3|7120.6|7118.8|170
1609220400000|2020-12-29 05:40:00|7120.9|7119.1|7120.2|7118.4|7121.1|7119.3|7120|7117.8|168
1609220700000|2020-12-29 05:45:00|7120.3|7118.5|7120.2|7118.4|7121|7118.7|7119.4|7117.6|150
1609221000000|2020-12-29 05:50:00|7120.1|7118.3|7120.2|7118.4|7120.9|7119.1|7119.2|7117.4|226
1609221300000|2020-12-29 05:55:00|7120.1|7118.3|7123.1|7121.3|7123.4|7121.5|7120|7117.8|200
1609221600000|2020-12-29 06:00:00|7122.9|7121.1|7124.2|7122.4|7125.5|7122.5|7122.6|7120.8|207
1609221900000|2020-12-29 06:05:00|7124.1|7122.3|7123.6|7121.8|7125.5|7123.1|7123.6|7121.7|223
1609222200000|2020-12-29 06:10:00|7123.7|7121.9|7124.4|7122.6|7125.3|7122.6|7123.7|7121.3|167
1609222500000|2020-12-29 06:15:00|7124.3|7122.5|7124.1|7122.3|7125.4|7122.9|7123.6|7121.8|173
1609222800000|2020-12-29 06:20:00|7124|7122.2|7124.8|7123|7125.4|7123.1|7124|7121.9|150
1609223100000|2020-12-29 06:25:00|7124.9|7123.1|7123.6|7121.8|7124.9|7123.1|7122.7|7120.2|148
1609223400000|2020-12-29 06:30:00|7123.7|7121.9|7123.1|7121.3|7123.9|7122.1|7122.2|7119.7|134
1609223700000|2020-12-29 06:35:00|7123.2|7121.4|7122.1|7120.3|7123.9|7122.1|7121.2|7119.1|191
1609224000000|2020-12-29 06:40:00|7122.3|7120.5|7121.4|7119.6|7123.2|7120.9|7120.2|7118.4|188
1609224300000|2020-12-29 06:45:00|7121.6|7119.8|7122.2|7119.2|7122.3|7120|7120.7|7118.9|137
1609224600000|2020-12-29 06:50:00|7121.7|7119.9|7122.3|7120.5|7122.8|7121|7120.9|7119.1|152
1609224900000|2020-12-29 06:55:00|7122.2|7120.4|7122.9|7121.1|7122.9|7121.1|7121.7|7119.9|180
1609225200000|2020-12-29 07:00:00|7123.3|7121.5|7125.1|7123.3|7125.2|7123.4|7122.9|7121.1|193
1609225500000|2020-12-29 07:05:00|7125|7123.2|7128.1|7126.3|7128.9|7127.1|7123.1|7121.3|202
1609225800000|2020-12-29 07:10:00|7128.3|7126.5|7128.6|7126.8|7129.5|7127.7|7127.4|7125.6|170
1609226100000|2020-12-29 07:15:00|7128.7|7126.9|7127.4|7125.6|7130.1|7128.3|7126.9|7125.1|174
1609226400000|2020-12-29 07:20:00|7127.3|7125.5|7127.7|7125.9|7129.6|7127.2|7126.8|7125|178
1609226700000|2020-12-29 07:25:00|7127.5|7125.7|7126.1|7124.3|7128.5|7126.7|7125.9|7124|180
1609227000000|2020-12-29 07:30:00|7126.2|7124.4|7127.7|7125.9|7129.3|7127.2|7126.2|7124|251
1609227300000|2020-12-29 07:35:00|7127.6|7125.8|7125.6|7123.8|7127.8|7126|7124.9|7122.9|214
1609227600000|2020-12-29 07:40:00|7125.7|7123.9|7124.7|7122.9|7125.7|7123.9|7123.9|7122.1|147
1609227900000|2020-12-29 07:45:00|7124.6|7122.8|7124|7122.2|7125|7123.2|7122.7|7120.9|209
1609228200000|2020-12-29 07:50:00|7124.1|7122.3|7125.3|7123.5|7126.1|7124.3|7124.1|7122.3|164
1609228500000|2020-12-29 07:55:00|7125.4|7123.6|7122|7120.2|7125.9|7124.1|7121.9|7120.1|198
1609228800000|2020-12-29 08:00:00|7122.1|7120.3|7123|7121.2|7125.5|7123.7|7121.9|7120.1|271
1609229100000|2020-12-29 08:05:00|7123.4|7121.6|7129.1|7127.3|7129.3|7127.5|7123|7121.2|283
1609229400000|2020-12-29 08:10:00|7129.2|7127.4|7131.7|7129.9|7131.9|7130.1|7128.9|7127.1|182
1609229700000|2020-12-29 08:15:00|7132|7130.2|7131.8|7130|7133.2|7131.4|7131.6|7129.8|180
1609230000000|2020-12-29 08:20:00|7131.9|7130.1|7131.7|7129.9|7132.7|7130.9|7129.8|7128|217
1609230300000|2020-12-29 08:25:00|7131.8|7130|7132.9|7131.1|7134.3|7132.1|7131.5|7129.7|223
1609230600000|2020-12-29 08:30:00|7133|7131.2|7131.8|7130|7134.5|7132.2|7130.8|7129|212
1609230900000|2020-12-29 08:35:00|7131.7|7129.9|7133|7131.2|7134.6|7132.2|7131.7|7129.9|213
1609231200000|2020-12-29 08:40:00|7132.9|7131.1|7134.9|7133.1|7135.9|7133.7|7132|7130.2|219
1609231500000|2020-12-29 08:45:00|7135|7133.2|7137|7135.2|7137.6|7135.8|7134.8|7133|141
1609231800000|2020-12-29 08:50:00|7137.1|7135.3|7134.4|7132.6|7137.8|7136|7133.8|7132|221
1609232100000|2020-12-29 08:55:00|7134.5|7132.7|7132|7130.2|7134.6|7132.8|7131.3|7129.5|246
1609232400000|2020-12-29 09:00:00|7131.9|7130.1|7135.4|7133.6|7135.4|7133.6|7131.2|7129.4|178
1609232700000|2020-12-29 09:05:00|7135.3|7133.5|7132.8|7131|7135.3|7133.5|7132.8|7131|226
1609233000000|2020-12-29 09:10:00|7133|7131.2|7134|7132.2|7134.2|7132.4|7132.6|7130.8|194
1609233300000|2020-12-29 09:15:00|7133.9|7132.1|7132|7130.2|7134.1|7132.3|7131.3|7129.5|225
1609233600000|2020-12-29 09:20:00|7131.9|7130.1|7133|7131.2|7133.2|7131.4|7131.7|7129.8|189
1609233900000|2020-12-29 09:25:00|7133.1|7131.3|7132.9|7131.1|7133.9|7132.1|7131.9|7130.1|145
1609234200000|2020-12-29 09:30:00|7133|7131.2|7133.6|7131.8|7133.7|7131.9|7132.4|7130.6|136
1609234500000|2020-12-29 09:35:00|7133.5|7131.7|7134.8|7133|7135.4|7133.4|7133.4|7131|152
1609234800000|2020-12-29 09:40:00|7134.7|7132.9|7131.8|7130|7135.1|7133.3|7131.7|7129.9|186
1609235100000|2020-12-29 09:45:00|7131.9|7130.1|7130.1|7128.3|7132|7130.2|7129.1|7127.3|228
1609235400000|2020-12-29 09:50:00|7130.3|7128.5|7129.8|7128|7131.1|7129.3|7129.1|7127.3|179
1609235700000|2020-12-29 09:55:00|7129.9|7128.1|7133.2|7131.4|7133.3|7131.5|7129.1|7127.3|218
1609236000000|2020-12-29 10:00:00|7133.3|7131.5|7133.8|7130.8|7134.6|7132.8|7132.8|7130.8|240
1609236300000|2020-12-29 10:05:00|7133.3|7131.5|7132.9|7131.1|7133.4|7131.6|7131.3|7129.5|126
1609236600000|2020-12-29 10:10:00|7133|7131.2|7133.6|7131.8|7135.3|7133.3|7132.6|7130.8|219
1609236900000|2020-12-29 10:15:00|7133.5|7131.7|7132.2|7130.4|7135|7133.2|7132.1|7130.3|157
1609237200000|2020-12-29 10:20:00|7132.1|7130.3|7132.1|7130.3|7132.2|7130.4|7130.3|7128.5|165
1609237500000|2020-12-29 10:25:00|7132|7130.2|7133.5|7131.7|7133.5|7131.7|7131.8|7130|145
1609237800000|2020-12-29 10:30:00|7133.8|7132|7135.2|7133.4|7135.4|7133.6|7133.6|7131.8|172
1609238100000|2020-12-29 10:35:00|7135.3|7133.5|7136.8|7135|7137.7|7135.3|7135.3|7133.5|173
1609238400000|2020-12-29 10:40:00|7136.7|7134.9|7136.6|7134.8|7137.2|7135.4|7135.5|7133.7|221
1609238700000|2020-12-29 10:45:00|7136.4|7134.6|7133|7131.2|7136.6|7134.8|7133|7131|204
1609239000000|2020-12-29 10:50:00|7133.3|7131.5|7132.4|7130.6|7134.1|7132.3|7131.7|7129.9|154
1609239300000|2020-12-29 10:55:00|7132.3|7130.5|7131.8|7130|7134.1|7131.7|7130.9|7129|194
1609239600000|2020-12-29 11:00:00|7131.9|7130.1|7132.1|7130.3|7133.1|7131.3|7131|7129|189
1609239900000|2020-12-29 11:05:00|7132|7130.2|7132|7130.2|7132.1|7130.3|7129.4|7127.6|161
1609240200000|2020-12-29 11:10:00|7131.9|7130.1|7135|7133.2|7135.1|7133.3|7131.5|7129.7|128
1609240500000|2020-12-29 11:15:00|7135.1|7133.3|7134.7|7132.9|7136.1|7134.3|7134.6|7132.8|204
1609240800000|2020-12-29 11:20:00|7134.6|7132.8|7133.1|7131.3|7135.4|7133.6|7132.6|7130.8|209
1609241100000|2020-12-29 11:25:00|7133|7131.2|7135|7133.2|7135.2|7133.3|7133|7131.2|132
1609241400000|2020-12-29 11:30:00|7135.1|7133.3|7137|7135.2|7137.1|7135.3|7135|7132.8|193
1609241700000|2020-12-29 11:35:00|7137.1|7135.3|7137.8|7136|7138.4|7136.6|7137|7135|139
1609242000000|2020-12-29 11:40:00|7137.6|7135.8|7135.9|7134.1|7138.1|7136.3|7135.9|7134.1|129
1609242300000|2020-12-29 11:45:00|7136|7134.2|7135.5|7133.7|7136.8|7135|7134.7|7132.9|156
1609242600000|2020-12-29 11:50:00|7135.4|7133.6|7135.9|7134.1|7136.6|7134.8|7134.4|7132.6|198
1609242900000|2020-12-29 11:55:00|7136|7134.2|7135|7133.2|7137.2|7135.4|7134.6|7132.8|167
1609243200000|2020-12-29 12:00:00|7135.1|7133.3|7134.9|7133.1|7136.2|7134.4|7134.7|7132.9|182
1609243500000|2020-12-29 12:05:00|7135|7133.2|7137.7|7135.9|7137.8|7136|7134.9|7133.1|186
1609243800000|2020-12-29 12:10:00|7137.6|7135.8|7134.8|7133|7137.9|7136.1|7134.1|7132.3|214
1609244100000|2020-12-29 12:15:00|7134.9|7133.1|7133.7|7131.9|7135.4|7133.6|7133.3|7131.5|160
1609244400000|2020-12-29 12:20:00|7133.8|7132|7134.7|7132.9|7135.3|7133.5|7133.4|7131.6|183
1609244700000|2020-12-29 12:25:00|7134.8|7133|7134.7|7132.9|7135.8|7134|7133.7|7131.9|145
1609245000000|2020-12-29 12:30:00|7134.8|7133|7137.6|7135.8|7139|7137.2|7134.7|7132.9|212
1609245300000|2020-12-29 12:35:00|7137.5|7135.7|7139.7|7137.9|7141.4|7138.7|7137.2|7135.4|238
1609245600000|2020-12-29 12:40:00|7139.6|7137.8|7137.8|7136|7140|7138.2|7137.6|7135.6|222
1609245900000|2020-12-29 12:45:00|7137.7|7135.9|7137.7|7135.9|7138.4|7136.6|7137.3|7135.5|180
1609246200000|2020-12-29 12:50:00|7137.6|7135.8|7137.7|7135.9|7138.6|7136.8|7137.2|7135.4|158
1609246500000|2020-12-29 12:55:00|7137.6|7135.8|7139.3|7137.5|7140|7138.2|7137.6|7135.8|163
1609246800000|2020-12-29 13:00:00|7139.4|7137.6|7137.9|7136.1|7139.6|7137.8|7136.8|7135|228
1609247100000|2020-12-29 13:05:00|7137.8|7136|7137.5|7135.7|7138.4|7136.6|7136.6|7134.8|270
1609247400000|2020-12-29 13:10:00|7137.6|7135.8|7140.4|7138.6|7140.4|7138.6|7137.2|7135.4|286
1609247700000|2020-12-29 13:15:00|7140.5|7138.7|7140.2|7138.4|7141.5|7139.7|7137.8|7136|244
1609248000000|2020-12-29 13:20:00|7140.1|7138.3|7143|7141.2|7143.1|7141.3|7139.7|7137.9|197
1609248300000|2020-12-29 13:25:00|7142.9|7141.1|7141.7|7139.9|7144.7|7142.9|7141.1|7139.3|283
1609248600000|2020-12-29 13:30:00|7141.8|7140|7141.7|7139.9|7143.4|7141.6|7139.6|7137.8|335
1609248900000|2020-12-29 13:35:00|7141.6|7139.8|7140.7|7138.9|7141.7|7139.9|7138.5|7136.7|261
1609249200000|2020-12-29 13:40:00|7140.8|7139|7144.3|7142.5|7145.1|7143.3|7140.5|7138.7|241
1609249500000|2020-12-29 13:45:00|7144.4|7142.6|7147.6|7145.8|7149.1|7147.3|7142.8|7141|347
1609249800000|2020-12-29 13:50:00|7147.5|7145.7|7148.4|7146.6|7148.9|7147.1|7146.2|7144.4|318
1609250100000|2020-12-29 13:55:00|7148.5|7146.7|7154|7152.2|7154|7152.2|7148.1|7146.3|252
1609250400000|2020-12-29 14:00:00|7154.9|7153.1|7158.8|7157|7159.5|7157.7|7154.8|7153|325
1609250700000|2020-12-29 14:05:00|7158.9|7157.1|7159.7|7157.9|7160.7|7158.9|7156.4|7154.6|327
1609251000000|2020-12-29 14:10:00|7159.6|7157.8|7159.7|7157.9|7160.8|7159|7157.6|7155.8|283
1609251300000|2020-12-29 14:15:00|7159.8|7158|7159.6|7157.8|7162.8|7161|7159.3|7157.5|248
1609251600000|2020-12-29 14:20:00|7159.7|7157.9|7162.9|7161.1|7163.4|7161.6|7159.6|7157.8|248
1609251900000|2020-12-29 14:25:00|7163.1|7161.3|7159.7|7157.9|7163.7|7161.9|7159.7|7157.9|271
1609252200000|2020-12-29 14:30:00|7159.8|7158|7159.4|7157.6|7163.4|7161.6|7158.3|7156.5|339
1609252500000|2020-12-29 14:35:00|7159.3|7157.5|7157.6|7155.8|7163.9|7162.1|7157.4|7155.6|377
1609252800000|2020-12-29 14:40:00|7157.8|7156|7158.2|7156.4|7162.6|7160.8|7157.8|7156|413
1609253100000|2020-12-29 14:45:00|7158.5|7156.7|7158.7|7156.9|7159.9|7158.1|7158.4|7156.6|361
1609253400000|2020-12-29 14:50:00|7158.6|7156.8|7161.6|7159.8|7166.1|7163.9|7158.5|7156.7|376
1609253700000|2020-12-29 14:55:00|7161.7|7159.9|7157.1|7155.3|7161.7|7159.9|7152.7|7150.2|496
1609254000000|2020-12-29 15:00:00|7157.2|7155.4|7157|7155.2|7159.2|7157.4|7153.5|7151.7|550
1609254300000|2020-12-29 15:05:00|7156.8|7155|7158.8|7157|7160.1|7158.3|7154.2|7152.4|484
1609254600000|2020-12-29 15:10:00|7158.9|7157.1|7149.6|7147.8|7158.9|7157.1|7147.7|7145.9|474
1609254900000|2020-12-29 15:15:00|7149.5|7147.7|7150.9|7149.1|7151.6|7149.8|7147.3|7145.5|418
1609255200000|2020-12-29 15:20:00|7150.7|7148.9|7152.8|7151|7155.5|7153.7|7149.8|7148|459
1609255500000|2020-12-29 15:25:00|7152.9|7151.1|7150.8|7149|7155|7153.2|7150.4|7148.6|431
1609255800000|2020-12-29 15:30:00|7150.9|7149.1|7155.7|7153.9|7155.9|7154.1|7150.8|7149|373
1609256100000|2020-12-29 15:35:00|7155.8|7154|7158.8|7157|7160.8|7159|7155.8|7154|427
1609256400000|2020-12-29 15:40:00|7158.7|7156.9|7159.8|7158|7161.3|7159.2|7158|7156.2|426
1609256700000|2020-12-29 15:45:00|7159.9|7158.1|7157.5|7155.7|7162.3|7160.5|7157|7155.2|462
1609257000000|2020-12-29 15:50:00|7157.6|7155.8|7160.8|7159|7161.4|7159.6|7157.2|7155.4|286
1609257300000|2020-12-29 15:55:00|7160.9|7159.1|7157.7|7155.9|7161.1|7159.3|7156|7154.2|495
1609257600000|2020-12-29 16:00:00|7157.8|7156|7157.5|7155.7|7162.5|7160.7|7157|7155.2|504
1609257900000|2020-12-29 16:05:00|7157.6|7155.8|7162.8|7161|7163|7161.2|7157.5|7155.7|276
1609258200000|2020-12-29 16:10:00|7162.9|7161.1|7163.9|7162.1|7165.3|7163.5|7162.7|7160.9|193
1609258500000|2020-12-29 16:15:00|7164|7162.2|7162.8|7161|7165.4|7163.6|7160.3|7158.5|269
1609258800000|2020-12-29 16:20:00|7162.7|7160.9|7160.7|7158.9|7162.8|7161|7159.4|7157.6|252
1609259100000|2020-12-29 16:25:00|7160.6|7158.8|7160.7|7158.9|7162|7160.2|7160.5|7158.7|255
1609259400000|2020-12-29 16:30:00|7161|7159.2|7162.5|7160.7|7164.4|7162.6|7160.7|7158.9|332
1609259700000|2020-12-29 16:35:00|7162.6|7160.8|7161.4|7159.6|7163.6|7161.8|7161.2|7159.4|271
1609260000000|2020-12-29 16:40:00|7162.1|7160.3|7161.4|7159.6|7163.4|7161.6|7159.3|7157.5|352
1609260300000|2020-12-29 16:45:00|7161.5|7159.7|7161.1|7159.3|7163.5|7161.7|7160.6|7158.8|304
1609260600000|2020-12-29 16:50:00|7161.2|7159.4|7161.5|7159.7|7162.3|7160.5|7160|7158.2|283
1609260900000|2020-12-29 16:55:00|7161.8|7160|7161.4|7159.6|7162.7|7160.9|7161|7159.2|336
1609261200000|2020-12-29 17:00:00|7161.5|7159.7|7162.7|7160.9|7163.2|7161.4|7160.1|7158.3|291
1609261500000|2020-12-29 17:05:00|7163|7161.2|7163.3|7161.5|7163.4|7161.6|7162.2|7160.4|165
1609261800000|2020-12-29 17:10:00|7162.6|7160.8|7159.3|7157.5|7162.7|7160.9|7159.2|7157.4|220
1609262100000|2020-12-29 17:15:00|7159.2|7157.4|7160.1|7158.3|7161.6|7159.8|7158.5|7156.7|204
1609262400000|2020-12-29 17:20:00|7159.5|7157.7|7156.7|7154.9|7160|7158.2|7155.7|7153.9|280
1609262700000|2020-12-29 17:25:00|7156.6|7154.8|7155.3|7153.5|7157.2|7155.4|7154.5|7152.7|279
1609263000000|2020-12-29 17:30:00|7154.9|7153.1|7153.5|7151.7|7156|7154.2|7153.1|7151.3|338
1609263300000|2020-12-29 17:35:00|7153.6|7151.8|7153.7|7151.9|7156.3|7154.5|7153.5|7151.7|246
1609263600000|2020-12-29 17:40:00|7153.8|7152|7155.7|7153.9|7156|7154.2|7153.8|7152|240
1609263900000|2020-12-29 17:45:00|7155.8|7154|7151.9|7150.1|7156|7154.2|7150.8|7149|250
1609264200000|2020-12-29 17:50:00|7151.7|7149.9|7152.5|7150.7|7153|7150.8|7150.7|7148.9|273
1609264500000|2020-12-29 17:55:00|7152.6|7150.8|7155.1|7152.1|7155.2|7152.2|7152.1|7150.1|179
1609264800000|2020-12-29 18:00:00|7155.3|7152.3|7154.9|7153.1|7156.2|7154|7153.5|7151.7|224
1609265100000|2020-12-29 18:05:00|7155|7153.2|7153.8|7152|7155.6|7153.2|7153|7150.6|207
1609265400000|2020-12-29 18:10:00|7154|7152.2|7153.6|7151.8|7154.6|7152.8|7152.4|7150.5|193
1609265700000|2020-12-29 18:15:00|7153.5|7151.7|7154.2|7152.4|7154.6|7152.4|7153|7150.7|138
1609266000000|2020-12-29 18:20:00|7154.1|7152.3|7154.1|7152.3|7155.1|7153.3|7152.7|7150.4|151
1609266300000|2020-12-29 18:25:00|7154|7152.2|7155|7153.2|7155.2|7153.4|7154|7151.6|140
1609266600000|2020-12-29 18:30:00|7154.9|7153.1|7154.2|7152.4|7154.9|7153.1|7153.1|7151.3|137
1609266900000|2020-12-29 18:35:00|7154.1|7152.3|7153.1|7151.3|7154.8|7153|7153|7150.7|191
1609267200000|2020-12-29 18:40:00|7153.2|7151.4|7153.8|7150.8|7153.9|7151.5|7152.3|7150.5|100
1609267500000|2020-12-29 18:45:00|7153.7|7150.7|7155.2|7153.4|7155.7|7153.5|7152.6|7150.6|206
1609267800000|2020-12-29 18:50:00|7155.3|7153.5|7157|7154|7157|7154.7|7155|7153.1|154
1609268100000|2020-12-29 18:55:00|7156.8|7153.8|7157|7155.2|7158|7155.7|7156.7|7153.8|112
1609268400000|2020-12-29 19:00:00|7156.9|7155.1|7156.2|7154.4|7157.4|7155.5|7156.1|7153.7|148
1609268700000|2020-12-29 19:05:00|7157.1|7154.1|7156|7154.2|7157.8|7155.6|7155.4|7153.2|123
1609269000000|2020-12-29 19:10:00|7155.9|7154.1|7155.3|7153.5|7156.8|7154.7|7155.2|7153.2|122
1609269300000|2020-12-29 19:15:00|7155.2|7153.4|7154.1|7152.3|7155.8|7154|7153.2|7151.4|155
1609269600000|2020-12-29 19:20:00|7154.2|7152.4|7156.2|7154.4|7156.7|7154.9|7153.6|7151.8|148
1609269900000|2020-12-29 19:25:00|7156.3|7154.5|7156.3|7154.5|7157.5|7155.3|7155.3|7153.5|142
1609270200000|2020-12-29 19:30:00|7156.2|7154.4|7157.7|7155.9|7158.5|7155.9|7155.5|7153|168
1609270500000|2020-12-29 19:35:00|7157.6|7155.8|7157.2|7155.4|7157.7|7155.9|7156.3|7154.5|111
1609270800000|2020-12-29 19:40:00|7157.4|7155.6|7157.7|7154.7|7157.8|7155.9|7156.4|7154.5|142
1609271100000|2020-12-29 19:45:00|7157.8|7154.8|7158|7156.2|7158.8|7157|7157|7154.6|97
1609271400000|2020-12-29 19:50:00|7157.9|7156.1|7157|7155.2|7158.7|7156.9|7156.9|7155.1|139
1609271700000|2020-12-29 19:55:00|7156.9|7155.1|7153.6|7151.8|7157|7155.2|7152.3|7150.5|259
1609272000000|2020-12-29 20:00:00|7153.7|7151.9|7153.1|7151.3|7153.8|7152|7152.4|7150.6|136
1609272300000|2020-12-29 20:05:00|7153|7151.2|7152.3|7150.5|7153.6|7151.3|7152.2|7150.4|161
1609272600000|2020-12-29 20:10:00|7152.5|7150.7|7150.4|7148.6|7153.1|7151.3|7150.2|7148.1|175
1609272900000|2020-12-29 20:15:00|7150.5|7148.7|7149.7|7147.9|7150.7|7148.9|7149.4|7147.1|133
1609273200000|2020-12-29 20:20:00|7149.6|7147.8|7149.5|7147.7|7150.7|7148.3|7149.2|7147.1|184
1609273500000|2020-12-29 20:25:00|7149.6|7147.8|7150.3|7147.3|7150.7|7148.3|7149.3|7147.2|99
1609273800000|2020-12-29 20:30:00|7150.4|7147.4|7150.2|7148.4|7150.4|7148.5|7149|7146.6|125
1609274100000|2020-12-29 20:35:00|7150.3|7148.5|7148.7|7146.9|7150.4|7148.6|7148.6|7146.7|117
1609274400000|2020-12-29 20:40:00|7148.8|7147|7148.2|7146.4|7149.9|7147.3|7148.1|7145.7|185
1609274700000|2020-12-29 20:45:00|7148.1|7146.3|7147.5|7144.5|7149|7146.5|7146.7|7144.5|122
1609275000000|2020-12-29 20:50:00|7147|7145.2|7146.4|7144.6|7148|7145.8|7145.4|7142.8|150
1609275300000|2020-12-29 20:55:00|7146.3|7144.5|7147.9|7144.9|7147.9|7145.3|7145.5|7143.5|160
1609275600000|2020-12-29 21:00:00|7148|7145|7146.8|7145|7148.6|7146|7146.4|7144.6|161
1609275900000|2020-12-29 21:05:00|7146.9|7145.1|7148.2|7146.4|7149.1|7146.6|7146.8|7145|82
1609276200000|2020-12-29 21:10:00|7148.1|7146.3|7149.1|7147.3|7149.9|7147.7|7148.1|7146|96
1609276500000|2020-12-29 21:15:00|7149|7147.2|7149|7147.2|7150.3|7147.6|7149|7146.8|62
1609276800000|2020-12-29 21:20:00|7149.1|7147.3|7150.4|7148.6|7151.9|7149|7149.1|7146.7|107
1609277100000|2020-12-29 21:25:00|7150.3|7148.5|7150.7|7147.7|7150.8|7148.7|7149.9|7147.5|67
1609277400000|2020-12-29 21:30:00|7150.3|7148.5|7150.2|7148.4|7150.8|7148.8|7149.9|7147.5|62
1609277700000|2020-12-29 21:35:00|7150.3|7148.5|7151.7|7148.7|7152|7149|7150.1|7147.7|87
1609278000000|2020-12-29 21:40:00|7151.8|7148.8|7152.7|7149.7|7153|7150.7|7151.6|7148.6|78
1609278300000|2020-12-29 21:45:00|7152.9|7149.9|7150.4|7148.6|7153|7150|7150.3|7147.9|93
1609278600000|2020-12-29 21:50:00|7150.7|7147.7|7151|7148|7152|7149|7149.5|7146.5|189
1609278900000|2020-12-29 21:55:00|7150.9|7147.9|7151.6|7147.6|7152.9|7148.9|7150.2|7147.2|194
1609279200000|2020-12-29 22:00:00|7150.5|7146.5|7152.7|7148.7|7155.5|7151.5|7150.5|7146.5|49
1609279500000|2020-12-29 22:05:00|7151.9|7147.9|7153|7149|7154.7|7150.7|7151.9|7147.9|131
1609279800000|2020-12-29 22:10:00|7153.2|7149.2|7153.5|7149.5|7154.5|7150.5|7152.7|7148.7|116
1609280100000|2020-12-29 22:15:00|7153|7149|7153.6|7149.6|7154.5|7150.5|7152.7|7148.7|225
1609280400000|2020-12-29 22:20:00|7154.1|7150.1|7150.9|7146.9|7154.1|7150.1|7150.7|7146.7|135
1609280700000|2020-12-29 22:25:00|7151.1|7147.1|7146.8|7142.8|7151.5|7147.5|7145.1|7141.1|177
1609281000000|2020-12-29 22:30:00|7146.4|7142.4|7152.8|7148.8|7152.8|7148.8|7146.2|7142.2|185
1609281300000|2020-12-29 22:35:00|7152.7|7148.7|7153.9|7149.9|7154.4|7150.4|7151.5|7147.5|146
1609281600000|2020-12-29 22:40:00|7153.8|7149.8|7148.9|7144.9|7154.3|7150.3|7144.8|7140.8|205
1609281900000|2020-12-29 22:45:00|7149|7145|7148.4|7144.4|7149.1|7145.1|7148.1|7144.1|132
1609282200000|2020-12-29 22:50:00|7148.5|7144.5|7148|7144|7149.8|7145.8|7147.2|7143.2|186
1609282500000|2020-12-29 22:55:00|7148.1|7144.1|7147|7143|7148.3|7144.3|7146.3|7142.3|201
1609282800000|2020-12-29 23:00:00|7146.9|7142.9|7153.3|7150.3|7154.5|7151.5|7146.9|7142.9|276
1609283100000|2020-12-29 23:05:00|7153.4|7150.4|7154.7|7151.7|7155.1|7152.1|7152.6|7149.6|140
1609283400000|2020-12-29 23:10:00|7155|7152|7156.1|7153.1|7156.4|7153.4|7153.9|7150.9|165
1609283700000|2020-12-29 23:15:00|7156|7153|7154|7151|7156.1|7153.1|7153.7|7150.7|160
1609284000000|2020-12-29 23:20:00|7153.9|7150.9|7155|7152|7155.1|7152.1|7153.8|7150.8|204
1609284300000|2020-12-29 23:25:00|7155.1|7152.1|7152.7|7149.7|7155.1|7152.1|7152.2|7149.2|278
1609284600000|2020-12-29 23:30:00|7152.8|7149.8|7151.1|7148.1|7153|7150|7150.7|7147.7|272
1609284900000|2020-12-29 23:35:00|7151.2|7148.2|7154|7151|7154.2|7151.2|7150.7|7147.7|274
1609285200000|2020-12-29 23:40:00|7153.4|7151.6|7152.9|7149.9|7154.1|7151.6|7152.4|7149.8|132
1609285500000|2020-12-29 23:45:00|7152.8|7149.8|7152.9|7149.9|7153.7|7150.7|7152.4|7149.7|117
1609285800000|2020-12-29 23:50:00|7153|7150|7150.2|7148.4|7153.1|7150.1|7150.2|7148.4|84
1609286100000|2020-12-29 23:55:00|7150.8|7147.8|7150.9|7147.9|7151.3|7148.3|7149.1|7146.8|85
1609286400000|2020-12-30 00:00:00|7151|7148|7151.2|7148.2|7151.8|7149.6|7147.4|7144.7|296
1609286700000|2020-12-30 00:05:00|7151.3|7148.3|7154.6|7152.8|7156|7153.6|7150.6|7148.2|207
1609287000000|2020-12-30 00:10:00|7154.7|7152.9|7154.4|7152.6|7157.9|7155.7|7154.2|7151.8|263
1609287300000|2020-12-30 00:15:00|7154.3|7152.5|7160.2|7158.4|7161.3|7158.6|7153.5|7151.5|274
1609287600000|2020-12-30 00:20:00|7160.1|7158.3|7159.2|7157.4|7160.4|7158.6|7158.7|7156.3|210
1609287900000|2020-12-30 00:25:00|7159.1|7157.3|7159.3|7157.5|7160.6|7158.8|7158.3|7156.5|260
1609288200000|2020-12-30 00:30:00|7158.5|7156.7|7158.5|7155.5|7160.1|7157.9|7157.8|7155.4|159
1609288500000|2020-12-30 00:35:00|7158.6|7155.6|7157.3|7155.5|7159.5|7157.7|7157.3|7155.5|186
1609288800000|2020-12-30 00:40:00|7157.2|7155.4|7158.4|7156.6|7159.6|7157.6|7157.2|7154.8|167
1609289100000|2020-12-30 00:45:00|7158.5|7156.7|7159.3|7157.5|7160.4|7158.5|7158.2|7156|148
1609289400000|2020-12-30 00:50:00|7159.4|7157.6|7165.7|7162.7|7167.1|7164.7|7158.3|7156.2|245
1609289700000|2020-12-30 00:55:00|7165.8|7162.8|7163.5|7160.5|7166|7163|7162.7|7160.2|207
1609290000000|2020-12-30 01:00:00|7163.4|7160.4|7161.3|7159.5|7164.4|7162.6|7161.1|7158.7|212
1609290300000|2020-12-30 01:05:00|7161.2|7159.4|7166.3|7164.5|7166.6|7164.8|7161.1|7158.7|197
1609290600000|2020-12-30 01:10:00|7166.2|7164.4|7169.4|7166.4|7170.7|7167.9|7166.2|7164.4|367
1609290900000|2020-12-30 01:15:00|7169.3|7166.3|7168.3|7166.5|7170.5|7168|7167.5|7165.7|225
1609291200000|2020-12-30 01:20:00|7168.4|7166.6|7171|7169.2|7172|7170.1|7167.6|7165.4|272
1609291500000|2020-12-30 01:25:00|7171.1|7169.3|7168.9|7167.1|7171.7|7169.9|7168.8|7167|177
1609291800000|2020-12-30 01:30:00|7169.1|7167.3|7171.1|7169.3|7171.3|7169.5|7168.8|7167|257
1609292100000|2020-12-30 01:35:00|7171.2|7169.4|7176.3|7174.5|7177|7174.8|7170.9|7169.1|321
1609292400000|2020-12-30 01:40:00|7176.4|7174.6|7176.7|7173.7|7178.9|7175.9|7175.9|7173.4|324
1609292700000|2020-12-30 01:45:00|7176.8|7173.8|7176.7|7173.7|7177.8|7175.2|7175.7|7173.3|259
1609293000000|2020-12-30 01:50:00|7176.8|7173.8|7177.1|7175.3|7177.8|7175.4|7175|7172.9|215
1609293300000|2020-12-30 01:55:00|7177.2|7175.4|7175.8|7172.8|7177.9|7175.4|7175.5|7172.7|183
1609293600000|2020-12-30 02:00:00|7175.9|7172.9|7178.1|7175.1|7178.4|7176.4|7175.5|7172.7|187
1609293900000|2020-12-30 02:05:00|7178|7175|7174.6|7172.8|7178.1|7175.5|7174.2|7172.4|258
1609294200000|2020-12-30 02:10:00|7174.7|7172.9|7173.3|7171.5|7175.6|7173.8|7173.2|7171.4|221
1609294500000|2020-12-30 02:15:00|7173.2|7171.4|7172.9|7171.1|7174.3|7172.5|7172.4|7170.6|188
1609294800000|2020-12-30 02:20:00|7173|7171.2|7173.2|7171.4|7174|7172.2|7172.8|7170.9|184
1609295100000|2020-12-30 02:25:00|7173.1|7171.3|7173.2|7171.4|7173.9|7172.1|7173|7171.2|163
1609295400000|2020-12-30 02:30:00|7173.3|7171.5|7172.8|7171|7173.9|7172.1|7172.8|7171|161
1609295700000|2020-12-30 02:35:00|7172.7|7170.9|7172.6|7170.8|7174|7172.2|7172.3|7169.9|229
1609296000000|2020-12-30 02:40:00|7172.5|7170.7|7172.8|7171|7173.6|7171.6|7172.3|7170|207
1609296300000|2020-12-30 02:45:00|7172.7|7170.9|7171.9|7170.1|7172.7|7170.9|7170.6|7168.8|234
1609296600000|2020-12-30 02:50:00|7172.1|7170.3|7174.9|7173.1|7175.1|7173.3|7171.6|7169.8|195
1609296900000|2020-12-30 02:55:00|7175|7173.2|7174.3|7172.5|7175.4|7173.6|7173.8|7171.5|213
1609297200000|2020-12-30 03:00:00|7174.4|7172.6|7173.1|7171.3|7175|7172.9|7172.3|7170|241
1609297500000|2020-12-30 03:05:00|7173.2|7171.4|7172.9|7171.1|7174.4|7172.2|7172.8|7170.7|202
1609297800000|2020-12-30 03:10:00|7173|7171.2|7172.2|7170.4|7174.2|7172.2|7171.9|7169.6|195
1609298100000|2020-12-30 03:15:00|7172|7170.2|7173|7171.2|7173.2|7171.4|7171.6|7169.7|203
1609298400000|2020-12-30 03:20:00|7173.1|7171.3|7173.5|7171.7|7173.8|7171.9|7172.8|7170.8|161
1609298700000|2020-12-30 03:25:00|7173.4|7171.6|7173.1|7171.3|7173.8|7172|7172.9|7171.1|148
1609299000000|2020-12-30 03:30:00|7173.2|7171.4|7175|7173.2|7175.5|7173.7|7172.7|7170.9|160
1609299300000|2020-12-30 03:35:00|7174.9|7173.1|7175.5|7173.7|7175.8|7174|7174.3|7172.5|126
1609299600000|2020-12-30 03:40:00|7175.4|7173.6|7177.2|7175.4|7177.5|7175.7|7175.1|7173.3|216
1609299900000|2020-12-30 03:45:00|7177.1|7175.3|7176|7174.2|7177.5|7175.7|7176|7174|198
1609300200000|2020-12-30 03:50:00|7175.9|7174.1|7174.8|7173|7175.9|7174.1|7174.2|7172|149
1609300500000|2020-12-30 03:55:00|7174.9|7173.1|7176.3|7174.5|7176.5|7174.7|7174.3|7172.1|165
1609300800000|2020-12-30 04:00:00|7176.4|7174.6|7176.8|7175|7176.8|7175|7175.8|7174|117
1609301100000|2020-12-30 04:05:00|7176.7|7174.9|7178.1|7176.3|7178.2|7176.4|7176.2|7174.4|146
1609301400000|2020-12-30 04:10:00|7178.2|7176.4|7180.2|7178.4|7180.4|7178.6|7178.1|7176.3|167
1609301700000|2020-12-30 04:15:00|7180.3|7178.5|7181|7179.2|7182.1|7180.3|7179.9|7178.1|213
1609302000000|2020-12-30 04:20:00|7181.1|7179.3|7183|7181.2|7183.7|7181.9|7180.6|7178.8|202
1609302300000|2020-12-30 04:25:00|7182.9|7181.1|7182.9|7181.1|7183.6|7181.8|7182.3|7180.5|153
1609302600000|2020-12-30 04:30:00|7183|7181.2|7185.2|7183.4|7185.2|7183.4|7182.9|7181.1|92
1609302900000|2020-12-30 04:35:00|7185.4|7183.6|7185.3|7183.5|7185.9|7184.1|7185.1|7183.3|125
1609303200000|2020-12-30 04:40:00|7185.2|7183.4|7187.8|7186|7187.9|7186.1|7185.2|7183.4|120
1609303500000|2020-12-30 04:45:00|7187.9|7186.1|7189.3|7187.5|7189.8|7188|7187.8|7186|135
1609303800000|2020-12-30 04:50:00|7189.2|7187.4|7189.3|7187.5|7189.5|7187.7|7188.1|7186.3|136
1609304100000|2020-12-30 04:55:00|7189.4|7187.6|7186.6|7184.8|7189.4|7187.6|7186.6|7184.8|138
1609304400000|2020-12-30 05:00:00|7186.8|7185|7188.1|7186.3|7188.9|7187|7186.6|7184.8|196
1609304700000|2020-12-30 05:05:00|7188.2|7186.4|7189.1|7187.3|7189.9|7188|7188.2|7186.4|151
1609305000000|2020-12-30 05:10:00|7189|7187.2|7190|7188.2|7190.2|7188.4|7188.1|7186.3|241
1609305300000|2020-12-30 05:15:00|7189.6|7187.8|7188.4|7186.6|7189.9|7188.1|7187.7|7185.9|140
1609305600000|2020-12-30 05:20:00|7188.5|7186.7|7188.1|7186.3|7188.8|7187|7187.7|7185.7|162
1609305900000|2020-12-30 05:25:00|7188.2|7186.4|7187.8|7186|7188.6|7186.8|7187.7|7185.9|171
1609306200000|2020-12-30 05:30:00|7188.1|7186.3|7188.6|7186.8|7188.8|7187|7187.8|7186|116
1609306500000|2020-12-30 05:35:00|7188.7|7186.9|7186.5|7184.7|7189.7|7187.9|7186.2|7183.9|185
1609306800000|2020-12-30 05:40:00|7186.6|7184.8|7186.5|7184.7|7187.3|7185.2|7185.6|7183.8|204
1609307100000|2020-12-30 05:45:00|7186.4|7184.6|7185.5|7183.7|7187.5|7185.5|7185.4|7183.4|214
1609307400000|2020-12-30 05:50:00|7185.2|7183.4|7186.6|7184.8|7187|7185.1|7184.5|7182.4|203
1609307700000|2020-12-30 05:55:00|7186.5|7184.7|7183.5|7181.7|7186.8|7184.9|7182.8|7181|246
1609308000000|2020-12-30 06:00:00|7183.4|7181.6|7181.1|7179.3|7184.3|7182.5|7181.1|7179.3|249
1609308300000|2020-12-30 06:05:00|7181.2|7179.4|7180.1|7178.3|7181.2|7179.4|7179.4|7177.6|237
1609308600000|2020-12-30 06:10:00|7180.2|7178.4|7181.4|7179.6|7181.6|7179.8|7179.4|7177.6|218
1609308900000|2020-12-30 06:15:00|7181.3|7179.5|7177.6|7175.8|7181.6|7179.8|7177.6|7175.8|215
1609309200000|2020-12-30 06:20:00|7177.7|7175.9|7178.7|7176.9|7178.8|7177|7176.1|7173.8|222
1609309500000|2020-12-30 06:25:00|7178.6|7176.8|7180.7|7178.9|7181.1|7179.3|7178.6|7176.8|239
1609309800000|2020-12-30 06:30:00|7180.8|7179|7183.1|7181.3|7183.3|7181.5|7180.1|7178.3|187
1609310100000|2020-12-30 06:35:00|7183|7181.2|7184|7182.2|7184.2|7182.4|7183|7181.2|144
1609310400000|2020-12-30 06:40:00|7183.9|7182.1|7185.9|7184.1|7186|7184.2|7183.8|7182|117
1609310700000|2020-12-30 06:45:00|7186|7184.2|7186|7184.2|7186.5|7184.7|7184.7|7182.9|195
1609311000000|2020-12-30 06:50:00|7186.1|7184.3|7187|7185.2|7187.7|7185.9|7184.9|7183.1|147
1609311300000|2020-12-30 06:55:00|7187.1|7185.3|7186.3|7183.3|7188.5|7186.7|7185.7|7183.3|131
1609311600000|2020-12-30 07:00:00|7185.7|7183.9|7188|7186.2|7188.3|7186.5|7185.2|7183|221
1609311900000|2020-12-30 07:05:00|7187.9|7186.1|7188.3|7186.5|7190|7188.2|7187.9|7186.1|221
1609312200000|2020-12-30 07:10:00|7188.2|7186.4|7186.4|7184.6|7188.9|7186.9|7184.8|7183|139
1609312500000|2020-12-30 07:15:00|7186.3|7184.5|7184.8|7183|7187.2|7185.4|7184.6|7182.8|155
1609312800000|2020-12-30 07:20:00|7184.7|7182.9|7186.1|7184.3|7186.2|7184.4|7183.9|7182.1|131
1609313100000|2020-12-30 07:25:00|7186.3|7184.5|7188.9|7187.1|7189.2|7187.4|7185.7|7183.9|178
1609313400000|2020-12-30 07:30:00|7189|7187.2|7184.8|7183|7189.1|7187.3|7184.7|7182.9|232
1609313700000|2020-12-30 07:35:00|7184.9|7183.1|7180.1|7178.3|7185|7183.2|7180|7178.2|239
1609314000000|2020-12-30 07:40:00|7180|7178.2|7179.6|7177.8|7181.4|7179.6|7179.3|7177.5|247
1609314300000|2020-12-30 07:45:00|7179.5|7177.7|7182.9|7181.1|7183|7181.2|7179.5|7177.7|188
1609314600000|2020-12-30 07:50:00|7183|7181.2|7181|7179.2|7184|7182.2|7180.9|7179.1|127
1609314900000|2020-12-30 07:55:00|7180.9|7179.1|7180.9|7179.1|7182.2|7180.3|7179.9|7177.8|257
1609315200000|2020-12-30 08:00:00|7181.1|7179.3|7182.8|7181|7183.5|7181.7|7180.2|7178.1|354
1609315500000|2020-12-30 08:05:00|7183|7181.2|7178|7176.2|7183.2|7181.4|7177.9|7175.8|378
1609315800000|2020-12-30 08:10:00|7178.1|7176.3|7183.7|7181.9|7184.3|7182.5|7178|7176.2|307
1609316100000|2020-12-30 08:15:00|7183.8|7182|7182|7180.2|7183.8|7182|7180.9|7179.1|237
1609316400000|2020-12-30 08:20:00|7182.5|7180.7|7177.2|7175.4|7183.4|7181.6|7176.3|7174.5|266
1609316700000|2020-12-30 08:25:00|7177.3|7175.5|7181.4|7179.6|7181.5|7179.7|7177.2|7175.4|341
1609317000000|2020-12-30 08:30:00|7181.5|7179.7|7181.9|7180.1|7183.7|7181.9|7180.4|7178.6|198
1609317300000|2020-12-30 08:35:00|7181.8|7180|7179.8|7178|7182.9|7181.1|7179.4|7177.6|199
1609317600000|2020-12-30 08:40:00|7179.7|7177.9|7181.4|7179.6|7181.8|7180|7177.4|7175.6|193
1609317900000|2020-12-30 08:45:00|7180.8|7179|7182|7180.2|7182.9|7181.1|7180.5|7178.7|221
1609318200000|2020-12-30 08:50:00|7181.9|7180.1|7179.8|7178|7182.8|7181|7179.8|7178|175
1609318500000|2020-12-30 08:55:00|7179.7|7177.9|7179.7|7177.9|7180.6|7178.8|7178.5|7176.7|243
1609318800000|2020-12-30 09:00:00|7179.6|7177.8|7179.9|7178.1|7180.5|7178.7|7177.2|7175.4|238
1609319100000|2020-12-30 09:05:00|7179.8|7178|7181.6|7179.8|7182|7180.2|7179.6|7177.8|223
1609319400000|2020-12-30 09:10:00|7181.5|7179.7|7180.9|7179.1|7183.4|7181.6|7180.8|7179|202
1609319700000|2020-12-30 09:15:00|7181|7179.2|7182.9|7181.1|7184.3|7182.5|7179.8|7178|236
1609320000000|2020-12-30 09:20:00|7183|7181.2|7182|7180.2|7184.1|7182.3|7181.9|7180.1|152
1609320300000|2020-12-30 09:25:00|7181.9|7180.1|7182.7|7180.9|7184|7182.2|7181.8|7180|180
1609320600000|2020-12-30 09:30:00|7182.6|7180.8|7181.8|7180|7182.8|7181|7180.5|7178.7|169
1609320900000|2020-12-30 09:35:00|7181.7|7179.9|7181.2|7179.4|7181.9|7180.1|7178.5|7176.7|229
1609321200000|2020-12-30 09:40:00|7181|7179.2|7183.9|7182.1|7184.6|7182.8|7180.5|7178.7|327
1609321500000|2020-12-30 09:45:00|7184|7182.2|7183.8|7182|7184.5|7182.7|7182.4|7180.6|246
1609321800000|2020-12-30 09:50:00|7183.9|7182.1|7183.3|7181.5|7185.9|7184.1|7183.1|7181.3|190
1609322100000|2020-12-30 09:55:00|7183.2|7181.4|7181.5|7179.7|7183.4|7181.6|7180.8|7179|129
1609322400000|2020-12-30 10:00:00|7181.4|7179.6|7184.9|7183.1|7184.9|7183.1|7180.8|7179|221
1609322700000|2020-12-30 10:05:00|7184.7|7182.9|7188.8|7187|7189.1|7187.3|7184.7|7182.9|151
1609323000000|2020-12-30 10:10:00|7188.9|7187.1|7188.9|7187.1|7189.6|7187.8|7186.6|7184.8|208
1609323300000|2020-12-30 10:15:00|7189|7187.2|7191.4|7189.6|7192.5|7190.7|7187.6|7185.8|231
1609323600000|2020-12-30 10:20:00|7191.5|7189.7|7192.5|7190.7|7194|7192.2|7191.5|7189.7|240
1609323900000|2020-12-30 10:25:00|7192.6|7190.8|7193.8|7192|7193.8|7192|7192.4|7190.6|139
1609324200000|2020-12-30 10:30:00|7193.7|7191.9|7194.7|7192.9|7194.7|7192.9|7192.5|7190.7|218
1609324500000|2020-12-30 10:35:00|7194.8|7193|7197.8|7196|7197.9|7196.1|7194.5|7192.7|227
1609324800000|2020-12-30 10:40:00|7197.9|7196.1|7196.5|7194.7|7198.6|7196.8|7196.5|7194.7|177
1609325100000|2020-12-30 10:45:00|7196.6|7194.8|7197.2|7195.4|7197.3|7195.5|7194.7|7192.9|210
1609325400000|2020-12-30 10:50:00|7197|7195.2|7198.1|7196.3|7198.3|7196.5|7196.7|7194.9|187
1609325700000|2020-12-30 10:55:00|7198.2|7196.4|7199.4|7197.6|7200.6|7198.8|7197.5|7195.7|276
1609326000000|2020-12-30 11:00:00|7199.3|7197.5|7199.3|7197.5|7200.6|7198.8|7198.7|7196.9|230
1609326300000|2020-12-30 11:05:00|7199.1|7197.3|7198.6|7196.8|7199.3|7197.5|7196.7|7194.9|180
1609326600000|2020-12-30 11:10:00|7198.5|7196.7|7197.8|7196|7199.5|7197.7|7197.7|7195.9|220
1609326900000|2020-12-30 11:15:00|7197.7|7195.9|7194.6|7192.8|7198.8|7197|7194.6|7192.8|271
1609327200000|2020-12-30 11:20:00|7194.5|7192.7|7191.4|7189.6|7194.7|7192.9|7191.2|7189.4|217
1609327500000|2020-12-30 11:25:00|7191.3|7189.5|7191.4|7189.6|7192.9|7191.1|7191.2|7189.4|255
1609327800000|2020-12-30 11:30:00|7191.5|7189.7|7194.3|7192.5|7194.7|7192.9|7191.3|7189.5|172
1609328100000|2020-12-30 11:35:00|7194.4|7192.6|7192|7190.2|7194.6|7192.8|7190.2|7188.4|211
1609328400000|2020-12-30 11:40:00|7192.1|7190.3|7194.2|7192.4|7194.3|7192.5|7191.2|7189.4|166
1609328700000|2020-12-30 11:45:00|7194|7192.2|7192.9|7191.1|7195.5|7193.7|7192.8|7191|187
1609329000000|2020-12-30 11:50:00|7192.7|7190.9|7196.5|7194.7|7196.5|7194.7|7192.6|7190.8|207
1609329300000|2020-12-30 11:55:00|7196.4|7194.6|7196.7|7194.9|7196.7|7194.9|7195.5|7193.7|192
1609329600000|2020-12-30 12:00:00|7196.6|7194.8|7198.4|7196.6|7198.5|7196.7|7195.2|7193.4|182
1609329900000|2020-12-30 12:05:00|7198.5|7196.7|7198.8|7197|7198.9|7197.1|7197.7|7195.9|154
1609330200000|2020-12-30 12:10:00|7198.7|7196.9|7197.9|7196.1|7199.4|7197.6|7197.8|7196|245
1609330500000|2020-12-30 12:15:00|7197.8|7196|7197.1|7195.3|7199.2|7197.4|7196.9|7195.1|192
1609330800000|2020-12-30 12:20:00|7197|7195.2|7197.7|7195.9|7198.2|7196.4|7196|7194.2|207
1609331100000|2020-12-30 12:25:00|7197.9|7196.1|7196.7|7194.9|7199.2|7197.4|7196.6|7194.8|258
1609331400000|2020-12-30 12:30:00|7196.6|7194.8|7196.8|7195|7198.3|7196.5|7196.5|7194.7|252
1609331700000|2020-12-30 12:35:00|7196.7|7194.9|7197.1|7195.3|7197.6|7195.8|7195.9|7194.1|238
1609332000000|2020-12-30 12:40:00|7197.2|7195.4|7197.5|7195.7|7197.9|7196.1|7196.5|7194.7|215
1609332300000|2020-12-30 12:45:00|7197.6|7195.8|7199.4|7197.6|7199.9|7198.1|7196.7|7194.9|285
1609332600000|2020-12-30 12:50:00|7199.5|7197.7|7197.2|7195.4|7199.5|7197.7|7195.8|7194|300
1609332900000|2020-12-30 12:55:00|7197.1|7195.3|7196.8|7195|7199.7|7197.9|7196.7|7194.9|329
1609333200000|2020-12-30 13:00:00|7196.7|7194.9|7197.1|7195.3|7197.7|7195.9|7195.7|7193.9|374
1609333500000|2020-12-30 13:05:00|7197|7195.2|7195.7|7193.9|7198.1|7196.3|7195|7193.2|381
1609333800000|2020-12-30 13:10:00|7195.6|7193.8|7195.3|7193.5|7198.3|7196.5|7194.6|7192.8|347
1609334100000|2020-12-30 13:15:00|7195.2|7193.4|7198.7|7196.9|7199.2|7197.4|7195.1|7193.3|254
1609334400000|2020-12-30 13:20:00|7199.1|7197.3|7199.8|7198|7200.2|7198.4|7198|7196.2|284
1609334700000|2020-12-30 13:25:00|7199.9|7198.1|7198.3|7196.5|7200.1|7198.3|7198.1|7196.3|300
1609335000000|2020-12-30 13:30:00|7198.5|7196.7|7196.6|7194.8|7199.1|7197.3|7195.6|7193.8|300
1609335300000|2020-12-30 13:35:00|7196.5|7194.7|7195.2|7193.4|7196.8|7195|7193.7|7191.9|326
1609335600000|2020-12-30 13:40:00|7195.4|7193.6|7195.6|7193.8|7195.8|7194|7194.4|7192.6|284
1609335900000|2020-12-30 13:45:00|7195.7|7193.9|7197.4|7195.6|7197.9|7196.1|7195.1|7193.3|318
1609336200000|2020-12-30 13:50:00|7197.3|7195.5|7197.8|7196|7198.4|7196.6|7196.5|7194.7|199
1609336500000|2020-12-30 13:55:00|7197.9|7196.1|7196.9|7195.1|7198.2|7196.4|7196.6|7194.8|272
1609336800000|2020-12-30 14:00:00|7197.4|7195.6|7200.5|7198.7|7200.6|7198.8|7195.9|7194.1|503
1609337100000|2020-12-30 14:05:00|7200.4|7198.6|7203.4|7201.6|7208.2|7206.4|7199.6|7197.8|422
1609337400000|2020-12-30 14:10:00|7203.1|7201.3|7198.5|7196.7|7205.8|7204|7198.5|7196.7|416
1609337700000|2020-12-30 14:15:00|7198.6|7196.8|7194.1|7192.3|7198.8|7197|7193.3|7191.5|419
1609338000000|2020-12-30 14:20:00|7194|7192.2|7190.1|7188.3|7194|7192.2|7188.3|7186.5|469
1609338300000|2020-12-30 14:25:00|7190.2|7188.4|7185.9|7184.1|7191.8|7190|7184.7|7182.9|337
1609338600000|2020-12-30 14:30:00|7186|7184.2|7187.5|7185.7|7192.5|7190.7|7184.9|7183.1|462
1609338900000|2020-12-30 14:35:00|7187.6|7185.8|7185.6|7183.8|7187.6|7185.8|7184.7|7182.9|377
1609339200000|2020-12-30 14:40:00|7185.7|7183.9|7185.6|7183.8|7186.1|7184.3|7183.4|7181.6|247
1609339500000|2020-12-30 14:45:00|7185.4|7183.6|7187.3|7185.5|7188.1|7186.3|7182.5|7180.7|378
1609339800000|2020-12-30 14:50:00|7187.2|7185.4|7187.8|7186|7188.8|7187|7183.8|7182|427
1609340100000|2020-12-30 14:55:00|7187.7|7185.9|7190.4|7188.6|7190.5|7188.7|7186.3|7184.5|385
1609340400000|2020-12-30 15:00:00|7190.7|7188.9|7195.3|7193.5|7196.6|7194.8|7190.2|7188.4|479
1609340700000|2020-12-30 15:05:00|7195.4|7193.6|7194.4|7192.6|7197.7|7195.9|7194.3|7192.5|416
1609341000000|2020-12-30 15:10:00|7194.5|7192.7|7192.1|7190.3|7196.3|7194.5|7191.7|7189.9|462
1609341300000|2020-12-30 15:15:00|7191.9|7190.1|7199.7|7197.9|7200.8|7199|7190.3|7188.5|538
1609341600000|2020-12-30 15:20:00|7199.6|7197.8|7199.4|7197.6|7201.3|7199.5|7198.5|7196.7|434
1609341900000|2020-12-30 15:25:00|7199.5|7197.7|7199.4|7197.6|7200.6|7198.8|7198.3|7196.5|368
1609342200000|2020-12-30 15:30:00|7199.3|7197.5|7203.6|7201.8|7204.6|7202.8|7199.3|7197.5|373
1609342500000|2020-12-30 15:35:00|7203.7|7201.9|7202.6|7200.8|7204.7|7202.9|7201.6|7199.8|386
1609342800000|2020-12-30 15:40:00|7202.5|7200.7|7202.7|7200.9|7204.4|7202.6|7201.6|7199.8|353
1609343100000|2020-12-30 15:45:00|7202.6|7200.8|7207.3|7205.5|7207.4|7205.6|7200|7198.2|381
1609343400000|2020-12-30 15:50:00|7207.4|7205.6|7201.5|7199.7|7209.7|7207.9|7201.5|7199.7|455
1609343700000|2020-12-30 15:55:00|7201.4|7199.6|7205.1|7203.3|7208.3|7206.5|7201.3|7199.5|549
1609344000000|2020-12-30 16:00:00|7205.3|7203.5|7206.1|7204.3|7207.3|7205.5|7203.7|7201.9|416
1609344300000|2020-12-30 16:05:00|7206.2|7204.4|7208.1|7206.3|7208.5|7206.7|7205.5|7203.7|369
1609344600000|2020-12-30 16:10:00|7208.2|7206.4|7205.2|7203.4|7208.2|7206.4|7205|7203.2|257
1609344900000|2020-12-30 16:15:00|7204.8|7203|7209.3|7207.5|7210.6|7208.8|7204.3|7202.5|299
1609345200000|2020-12-30 16:20:00|7209.2|7207.4|7208.4|7206.6|7209.2|7207.4|7206.3|7204.5|198
1609345500000|2020-12-30 16:25:00|7208.3|7206.5|7206.4|7204.6|7209.3|7207.5|7206.4|7204.6|211
1609345800000|2020-12-30 16:30:00|7206.5|7204.7|7205.3|7203.5|7207.7|7205.9|7204.6|7202.8|394
1609346100000|2020-12-30 16:35:00|7205.4|7203.6|7203.9|7202.1|7206.6|7204.8|7203.7|7201.9|272
1609346400000|2020-12-30 16:40:00|7203.8|7202|7205.3|7203.5|7205.6|7203.8|7203.4|7201.6|269
1609346700000|2020-12-30 16:45:00|7205.2|7203.4|7203|7201.2|7205.4|7203.6|7202.5|7200.7|220
1609347000000|2020-12-30 16:50:00|7202.9|7201.1|7206.3|7204.5|7207.7|7205.9|7202.9|7201.1|289
1609347300000|2020-12-30 16:55:00|7206.4|7204.6|7207.3|7205.5|7208.3|7206.5|7205.6|7203.8|257
1609347600000|2020-12-30 17:00:00|7207.2|7205.4|7205.4|7203.6|7207.7|7205.9|7205.2|7203.4|236
1609347900000|2020-12-30 17:05:00|7205.5|7203.7|7207.4|7205.6|7208.9|7207.1|7205.3|7203.5|189
1609348200000|2020-12-30 17:10:00|7207.6|7205.8|7205.8|7204|7208.3|7206.5|7204.2|7202.4|294
1609348500000|2020-12-30 17:15:00|7205.5|7203.7|7202.6|7200.8|7205.6|7203.8|7202.2|7200.4|277
1609348800000|2020-12-30 17:20:00|7203.2|7201.4|7205|7203.2|7205.2|7203.4|7202.2|7200.4|291
1609349100000|2020-12-30 17:25:00|7204.8|7203|7205.4|7203.6|7206.5|7204.7|7204.5|7202.7|223
1609349400000|2020-12-30 17:30:00|7205.5|7203.7|7205.2|7203.4|7207.4|7205.6|7205.1|7203.3|210
1609349700000|2020-12-30 17:35:00|7205.3|7203.5|7207.5|7205.7|7209.2|7207.4|7205.2|7203.4|221
1609350000000|2020-12-30 17:40:00|7207.4|7205.6|7207.3|7205.5|7208.2|7206.4|7206.7|7204.9|150
1609350300000|2020-12-30 17:45:00|7207.2|7205.4|7207.5|7205.7|7207.5|7205.7|7205.1|7203.3|239
1609350600000|2020-12-30 17:50:00|7207.4|7205.6|7207.5|7205.7|7208.5|7206.7|7206.4|7204.6|127
1609350900000|2020-12-30 17:55:00|7207.6|7205.8|7208.5|7206.7|7209.5|7207.7|7207.3|7205.5|145
1609351200000|2020-12-30 18:00:00|7210|7207|7208.2|7206.4|7210.4|7208|7207.5|7205.7|149
1609351500000|2020-12-30 18:05:00|7208.3|7206.5|7208.8|7207|7209.5|7207.7|7207.9|7206.1|149
1609351800000|2020-12-30 18:10:00|7208.7|7206.9|7210.3|7208.5|7210.4|7208.6|7208.7|7206.9|75
1609352100000|2020-12-30 18:15:00|7210.4|7208.6|7210.6|7208.8|7211.6|7209.8|7210.1|7208.3|121
1609352400000|2020-12-30 18:20:00|7210.5|7208.7|7209.2|7207.4|7210.6|7208.8|7208.5|7206.7|78
1609352700000|2020-12-30 18:25:00|7209.1|7207.3|7209.2|7207.4|7209.5|7207.7|7208.5|7206.7|130
1609353000000|2020-12-30 18:30:00|7209.1|7207.3|7210.4|7208.6|7211.1|7209.3|7208.9|7207.1|124
1609353300000|2020-12-30 18:35:00|7210.5|7208.7|7211.4|7209.6|7212.5|7210.7|7209.9|7208.1|93
1609353600000|2020-12-30 18:40:00|7211.3|7209.5|7210.7|7208.9|7211.5|7209.7|7209.4|7207.6|91
1609353900000|2020-12-30 18:45:00|7210.6|7208.8|7209.5|7207.7|7210.7|7208.9|7209.5|7207.7|75
1609354200000|2020-12-30 18:50:00|7209.4|7207.6|7210.5|7208.7|7210.5|7208.7|7209.4|7207.6|60
1609354500000|2020-12-30 18:55:00|7211.1|7209.3|7210.5|7208.7|7211.3|7209.5|7210.4|7208.6|106
1609354800000|2020-12-30 19:00:00|7210.4|7208.6|7211.5|7209.7|7212.3|7210.5|7210.4|7208.6|88
1609355100000|2020-12-30 19:05:00|7211.6|7209.8|7211|7209.2|7212.5|7210.7|7210.9|7209.1|107
1609355400000|2020-12-30 19:10:00|7210.9|7209.1|7209.4|7207.6|7210.9|7209.1|7209.3|7207.5|65
1609355700000|2020-12-30 19:15:00|7209.5|7207.7|7207.3|7205.5|7209.5|7207.7|7207.3|7205.5|77
1609356000000|2020-12-30 19:20:00|7207.4|7205.6|7207.4|7205.6|7208.4|7206.6|7207.2|7205.4|98
1609356300000|2020-12-30 19:25:00|7207.3|7205.5|7206.4|7204.6|7208.4|7206.6|7206.3|7204.5|107
1609356600000|2020-12-30 19:30:00|7206.5|7204.7|7205.2|7203.4|7206.5|7204.7|7205.1|7203.3|96
1609356900000|2020-12-30 19:35:00|7205.1|7203.3|7204.3|7202.5|7205.4|7203.6|7202.9|7201.1|196
1609357200000|2020-12-30 19:40:00|7204.2|7202.4|7203.1|7201.3|7204.4|7202.6|7202.1|7200.3|188
1609357500000|2020-12-30 19:45:00|7203|7201.2|7202.3|7200.5|7203.4|7201.6|7202|7200.2|86
1609357800000|2020-12-30 19:50:00|7202.4|7200.6|7202|7200.2|7202.4|7200.6|7201.2|7199.4|93
1609358100000|2020-12-30 19:55:00|7202.1|7200.3|7201.5|7199.7|7202.5|7200.7|7201.2|7199.4|184
1609358400000|2020-12-30 20:00:00|7201.4|7199.6|7200.8|7199|7203.2|7201.4|7200.3|7198.5|176
1609358700000|2020-12-30 20:05:00|7201.1|7199.3|7201.2|7199.4|7202.2|7200.4|7200.8|7199|108
1609359000000|2020-12-30 20:10:00|7201.3|7199.5|7201.5|7199.7|7201.7|7199.9|7200.3|7198.5|104
1609359300000|2020-12-30 20:15:00|7201.8|7200|7201.9|7200.1|7202.5|7200.7|7201.3|7199.5|107
1609359600000|2020-12-30 20:20:00|7202|7200.2|7202.2|7200.4|7203.4|7201.6|7201.8|7200|139
1609359900000|2020-12-30 20:25:00|7202.3|7200.5|7201.3|7199.5|7203|7201.2|7201.1|7199.3|115
1609360200000|2020-12-30 20:30:00|7201.2|7199.4|7201.3|7199.5|7201.5|7199.7|7200.3|7198.5|105
1609360500000|2020-12-30 20:35:00|7201.4|7199.6|7201.3|7199.5|7201.5|7199.7|7201.2|7199.4|43
1609360800000|2020-12-30 20:40:00|7201.2|7199.4|7202.3|7200.5|7203.2|7201.4|7201.1|7199.3|96
1609361100000|2020-12-30 20:45:00|7202.4|7200.6|7200.4|7198.6|7202.5|7200.7|7200.4|7198.6|128
1609361400000|2020-12-30 20:50:00|7201.1|7199.3|7201.2|7199.4|7201.8|7200|7200.3|7198.5|142
1609361700000|2020-12-30 20:55:00|7201.1|7199.3|7200.2|7198.4|7201.3|7199.5|7199.4|7197.6|171
1609362000000|2020-12-30 21:00:00|7200.3|7198.5|7201.2|7199.4|7201.7|7199.9|7199.2|7197.4|159
1609362300000|2020-12-30 21:05:00|7201.3|7199.5|7202.3|7200.5|7202.5|7200.7|7201.1|7199.3|95
1609362600000|2020-12-30 21:10:00|7202.4|7200.6|7201.3|7199.5|7202.4|7200.6|7200|7198.2|93
1609362900000|2020-12-30 21:15:00|7201.4|7199.6|7202.4|7200.6|7203.3|7201.5|7201.3|7199.5|110
1609363200000|2020-12-30 21:20:00|7202.3|7200.5|7202.3|7200.5|7202.7|7200.9|7202.2|7200.4|72
1609363500000|2020-12-30 21:25:00|7202.4|7200.6|7202.4|7200.6|7203.5|7201.7|7202.2|7200.4|75
1609363800000|2020-12-30 21:30:00|7202.3|7200.5|7202.2|7200.4|7202.5|7200.7|7202.2|7200.4|43
1609364100000|2020-12-30 21:35:00|7202.3|7200.5|7205.3|7203.5|7206.5|7204.7|7202.2|7200.4|143
1609364400000|2020-12-30 21:40:00|7205.4|7203.6|7205.5|7203.7|7205.6|7203.8|7204.2|7202.4|85
1609364700000|2020-12-30 21:45:00|7205.4|7203.6|7208|7205|7208|7205.8|7205.4|7203.6|102
1609365000000|2020-12-30 21:50:00|7207.9|7204.9|7207.7|7204.7|7208.2|7205.9|7206.1|7203.8|133
1609365300000|2020-12-30 21:55:00|7207.4|7204.4|7206.7|7202.7|7207.9|7204.9|7206.3|7202.7|134
1609365600000|2020-12-30 22:00:00|7206.6|7202.6|7204.4|7200.4|7207|7203|7204.4|7200.4|17
1609365900000|2020-12-30 22:05:00|7204.7|7200.7|7207.1|7203.1|7207.1|7203.1|7203.6|7199.6|137
1609366200000|2020-12-30 22:10:00|7207|7203|7205.1|7201.1|7207.7|7203.7|7204.9|7200.9|193
1609366500000|2020-12-30 22:15:00|7205.2|7201.2|7207.4|7203.4|7208.4|7204.5|7204.8|7200.8|171
1609366800000|2020-12-30 22:20:00|7207.6|7203.6|7207.6|7203.6|7208.6|7205|7206.2|7202.2|159
1609367100000|2020-12-30 22:25:00|7207.4|7203.4|7207.3|7203.3|7208.5|7205|7206.2|7202.2|187
1609367400000|2020-12-30 22:30:00|7207|7203|7207.8|7203.8|7208.2|7205|7206.6|7202.6|159
1609367700000|2020-12-30 22:35:00|7207.7|7203.7|7205.7|7201.7|7208|7204|7205.3|7201.3|191
1609368000000|2020-12-30 22:40:00|7205.8|7201.8|7206.1|7202.1|7206.2|7202.2|7205.3|7201.3|210
1609368300000|2020-12-30 22:45:00|7206|7202|7205.9|7201.9|7206.4|7202.4|7205.5|7201.5|236
1609368600000|2020-12-30 22:50:00|7206.1|7202.1|7204.6|7200.6|7206.3|7202.3|7204.3|7200.3|211
1609368900000|2020-12-30 22:55:00|7204.9|7200.9|7205.6|7202.5|7207.5|7203.5|7203.7|7199.7|257
1609369200000|2020-12-30 23:00:00|7205.7|7202.1|7211.7|7208.7|7211.9|7208.9|7205.4|7202.1|186
1609369500000|2020-12-30 23:05:00|7211.5|7208.5|7211.3|7209.5|7211.9|7209.5|7210.1|7207.9|128
1609369800000|2020-12-30 23:10:00|7211.2|7209.4|7212.2|7210.4|7213|7210.4|7210.9|7208.5|131
1609370100000|2020-12-30 23:15:00|7212.3|7210.5|7212.6|7210.8|7213.5|7211.7|7212|7210.2|166
1609370400000|2020-12-30 23:20:00|7212.7|7210.9|7212.8|7211|7213.4|7211.6|7212.3|7210.2|130
1609370700000|2020-12-30 23:25:00|7212.7|7210.9|7211.7|7209.9|7213|7211.2|7211.6|7209.8|106
1609371000000|2020-12-30 23:30:00|7211.4|7209.6|7214.2|7212.4|7214.2|7212.4|7211.1|7209.3|145
1609371300000|2020-12-30 23:35:00|7214.1|7212.3|7213.8|7212|7214.8|7213|7213.6|7211.8|123
1609371600000|2020-12-30 23:40:00|7213.9|7212.1|7214.1|7212.3|7214.9|7213.1|7213.2|7211.4|170
1609371900000|2020-12-30 23:45:00|7214.2|7212.4|7214.6|7212.8|7215.1|7213.3|7214.1|7212.3|115
1609372200000|2020-12-30 23:50:00|7214.7|7212.9|7216.3|7214.5|7216.7|7214.9|7214.2|7212.4|147
1609372500000|2020-12-30 23:55:00|7216.4|7214.6|7215.3|7213.5|7216.6|7214.8|7215.2|7213.4|96
1609372800000|2020-12-31 00:00:00|7215.2|7213.4|7214.9|7213.1|7216.1|7214.3|7213.4|7211.6|188
1609373100000|2020-12-31 00:05:00|7215|7213.2|7213.4|7211.6|7215|7213.2|7212.3|7210.5|176
1609373400000|2020-12-31 00:10:00|7213.3|7211.5|7213.7|7211.9|7214.4|7212.6|7213|7211.2|186
1609373700000|2020-12-31 00:15:00|7213.8|7212|7216.1|7214.3|7216.2|7214.4|7213.2|7211.4|171
1609374000000|2020-12-31 00:20:00|7216|7214.2|7216.2|7214.4|7216.6|7214.8|7215.3|7213.5|178
1609374300000|2020-12-31 00:25:00|7216.1|7214.3|7218.9|7217.1|7219.4|7217.6|7216.1|7214.3|193
1609374600000|2020-12-31 00:30:00|7218.8|7217|7224.8|7223|7225.5|7223.7|7218.8|7217|247
1609374900000|2020-12-31 00:35:00|7225|7223.2|7225.5|7223.7|7228.5|7226.7|7224.1|7222.3|199
1609375200000|2020-12-31 00:40:00|7225.6|7223.8|7225.5|7223.7|7226.9|7225.1|7224.7|7222.9|169
1609375500000|2020-12-31 00:45:00|7225.4|7223.6|7227.9|7226.1|7228.3|7226.5|7225.4|7223.6|207
1609375800000|2020-12-31 00:50:00|7228|7226.2|7226.2|7224.4|7228.7|7226.9|7226.2|7224.4|148
1609376100000|2020-12-31 00:55:00|7226.3|7224.5|7228.5|7225.5|7228.8|7226.5|7226.3|7224.5|123
1609376400000|2020-12-31 01:00:00|7227.8|7226|7230.2|7228.4|7230.2|7228.4|7226.4|7224.6|215
1609376700000|2020-12-31 01:05:00|7230.1|7228.3|7227.3|7225.5|7235.4|7233.6|7227.2|7225.4|342
1609377000000|2020-12-31 01:10:00|7227.5|7225.7|7228.9|7227.1|7230.2|7228.4|7227.1|7225.3|297
1609377300000|2020-12-31 01:15:00|7229|7227.2|7231.4|7229.6|7231.9|7230.1|7228.2|7226.4|169
1609377600000|2020-12-31 01:20:00|7231.5|7229.7|7229.1|7227.3|7231.5|7229.7|7228|7226.2|254
1609377900000|2020-12-31 01:25:00|7229|7227.2|7226|7224.2|7229.1|7227.3|7224.7|7222.9|218
1609378200000|2020-12-31 01:30:00|7225.9|7224.1|7228.2|7226.4|7228.5|7226.7|7225.1|7223.3|235
1609378500000|2020-12-31 01:35:00|7228.1|7226.3|7227.3|7225.5|7229.2|7227.4|7226.7|7224.9|201
1609378800000|2020-12-31 01:40:00|7227.4|7225.6|7228|7226.2|7229.3|7227.5|7227.1|7225.3|293
1609379100000|2020-12-31 01:45:00|7228.1|7226.3|7230.4|7228.6|7230.5|7228.7|7228|7226.2|313
1609379400000|2020-12-31 01:50:00|7230.5|7228.7|7231.1|7229.3|7231.6|7229.8|7229.2|7227.4|236
1609379700000|2020-12-31 01:55:00|7231|7229.2|7229|7227.2|7231.6|7229.8|7228.4|7226.6|241
1609380000000|2020-12-31 02:00:00|7229.1|7227.3|7228.3|7226.5|7229.3|7227.5|7226.9|7225.1|158
1609380300000|2020-12-31 02:05:00|7228.2|7226.4|7229.1|7227.3|7231.1|7229.3|7228.2|7226.4|194
1609380600000|2020-12-31 02:10:00|7229|7227.2|7226.8|7225|7229.6|7227.8|7226.8|7225|144
1609380900000|2020-12-31 02:15:00|7226.9|7225.1|7228.2|7226.4|7228.3|7226.5|7225.8|7224|190
1609381200000|2020-12-31 02:20:00|7228.3|7226.5|7227.4|7225.6|7228.3|7226.5|7226.9|7225.1|181
1609381500000|2020-12-31 02:25:00|7227.3|7225.5|7226.1|7224.3|7227.5|7225.7|7225.9|7224.1|166
1609381800000|2020-12-31 02:30:00|7226|7224.2|7227.1|7225.3|7227.1|7225.3|7225.8|7224|128
1609382100000|2020-12-31 02:35:00|7227|7225.2|7224.7|7222.9|7227.1|7225.3|7224.6|7222.8|128
1609382400000|2020-12-31 02:40:00|7224.8|7223|7221.1|7219.3|7224.8|7223|7219.7|7217.9|236
1609382700000|2020-12-31 02:45:00|7221.2|7219.4|7212.4|7210.6|7221.2|7219.4|7211.4|7209.6|337
1609383000000|2020-12-31 02:50:00|7212.5|7210.7|7212.9|7211.1|7213.6|7211.8|7210.6|7208.8|281
1609383300000|2020-12-31 02:55:00|7213.1|7211.3|7219|7217.2|7219.2|7217.4|7212.9|7211.1|346
1609383600000|2020-12-31 03:00:00|7218.6|7216.8|7223|7221.2|7224.2|7222.4|7217.9|7216.1|236
1609383900000|2020-12-31 03:05:00|7223.5|7221.7|7220.9|7219.1|7224.8|7223|7219.1|7217.3|302
1609384200000|2020-12-31 03:10:00|7220.6|7218.8|7219|7217.2|7222|7220.2|7218.7|7216.9|281
1609384500000|2020-12-31 03:15:00|7219.5|7217.7|7222.4|7220.6|7222.8|7221|7218.9|7217.1|281
1609384800000|2020-12-31 03:20:00|7222.5|7220.7|7219.1|7217.3|7222.5|7220.7|7219.1|7217.3|177
1609385100000|2020-12-31 03:25:00|7219.2|7217.4|7222.3|7220.5|7222.4|7220.6|7219.1|7217.3|210
1609385400000|2020-12-31 03:30:00|7222.4|7220.6|7223.8|7222|7225.7|7223.9|7220.9|7219.1|226
1609385700000|2020-12-31 03:35:00|7223.9|7222.1|7222.8|7221|7224.9|7223.1|7222.2|7220.4|182
1609386000000|2020-12-31 03:40:00|7222.7|7220.9|7221.9|7220.1|7224.1|7222.3|7221.7|7219.9|280
1609386300000|2020-12-31 03:45:00|7221.8|7220|7222.9|7221.1|7223.2|7221.4|7221.3|7219.5|221
1609386600000|2020-12-31 03:50:00|7222.8|7221|7224.3|7222.5|7225.2|7223.4|7222.4|7220.6|231
1609386900000|2020-12-31 03:55:00|7224.4|7222.6|7223.9|7222.1|7225.1|7223.3|7222.5|7220.7|231
1609387200000|2020-12-31 04:00:00|7223.7|7221.9|7221.9|7220.1|7223.8|7222|7221.9|7220.1|240
1609387500000|2020-12-31 04:05:00|7222|7220.2|7220.1|7218.3|7223.1|7221.3|7219.9|7218.1|214
1609387800000|2020-12-31 04:10:00|7220|7218.2|7222.6|7220.8|7223.1|7221.3|7219.7|7217.9|186
1609388100000|2020-12-31 04:15:00|7222.4|7220.6|7222.4|7220.6|7223.5|7221.7|7222.1|7220.3|153
1609388400000|2020-12-31 04:20:00|7222.7|7220.9|7220.8|7219|7223.2|7221.4|7220.8|7219|155
1609388700000|2020-12-31 04:25:00|7220.9|7219.1|7220.7|7218.9|7221.2|7219.4|7219.8|7218|176
1609389000000|2020-12-31 04:30:00|7220.5|7218.7|7220.3|7218.5|7221.4|7219.6|7220|7218.2|228
1609389300000|2020-12-31 04:35:00|7220.2|7218.4|7220.3|7218.5|7221.6|7219.8|7219.7|7217.9|165
1609389600000|2020-12-31 04:40:00|7220.1|7218.3|7220.3|7218.5|7221|7219.2|7218.9|7217.1|127
1609389900000|2020-12-31 04:45:00|7220.2|7218.4|7219.9|7218.1|7220.9|7219.1|7219.1|7217.3|141
1609390200000|2020-12-31 04:50:00|7220|7218.2|7221.7|7219.9|7223.1|7221.3|7219.9|7218.1|158
1609390500000|2020-12-31 04:55:00|7221.6|7219.8|7222.8|7221|7222.9|7221.1|7221.5|7219.7|129
1609390800000|2020-12-31 05:00:00|7222.7|7220.9|7221.3|7219.5|7224.1|7222.3|7220.9|7219.1|179
1609391100000|2020-12-31 05:05:00|7221.4|7219.6|7220.7|7218.9|7221.9|7220.1|7220.7|7218.9|79
1609391400000|2020-12-31 05:10:00|7220.9|7219.1|7221.1|7219.3|7221.9|7220.1|7220.2|7218.4|159
1609391700000|2020-12-31 05:15:00|7221.4|7219.6|7222.7|7220.9|7223.5|7221.7|7221.3|7219.5|151
1609392000000|2020-12-31 05:20:00|7222.6|7220.8|7224|7222.2|7224.2|7222.4|7222.6|7220.8|144
1609392300000|2020-12-31 05:25:00|7223.9|7222.1|7225.1|7223.3|7225.2|7223.4|7223.1|7221.3|185
1609392600000|2020-12-31 05:30:00|7225.2|7223.4|7227.1|7225.3|7227.5|7225.7|7224.7|7222.9|225
1609392900000|2020-12-31 05:35:00|7227.2|7225.4|7226.9|7225.1|7227.5|7225.7|7226.7|7224.9|170
1609393200000|2020-12-31 05:40:00|7227|7225.2|7225.2|7223.4|7227|7225.2|7224|7222.2|170
1609393500000|2020-12-31 05:45:00|7225.1|7223.3|7224.1|7222.3|7225.3|7223.5|7222.9|7221.1|260
1609393800000|2020-12-31 05:50:00|7224.2|7222.4|7224.5|7222.7|7225.4|7223.6|7223.7|7221.9|172
1609394100000|2020-12-31 05:55:00|7224.4|7222.6|7223.1|7221.3|7224.5|7222.7|7222.2|7220.4|204
1609394400000|2020-12-31 06:00:00|7223|7221.2|7223.5|7221.7|7225|7223.2|7222.3|7220.5|189
1609394700000|2020-12-31 06:05:00|7223.4|7221.6|7223.8|7222|7224.8|7223|7222.2|7220.4|224
1609395000000|2020-12-31 06:10:00|7223.7|7221.9|7223.3|7221.5|7224.3|7222.5|7222.1|7220.3|247
1609395300000|2020-12-31 06:15:00|7223.2|7221.4|7220.6|7218.8|7223.3|7221.5|7219.3|7217.5|238
1609395600000|2020-12-31 06:20:00|7220.7|7218.9|7221.8|7220|7222.4|7220.6|7220.1|7218.3|209
1609395900000|2020-12-31 06:25:00|7222|7220.2|7225.6|7223.8|7226.4|7224.6|7221.8|7220|275
1609396200000|2020-12-31 06:30:00|7225.2|7223.4|7225.7|7223.9|7226.2|7224.4|7224|7222.2|158
1609396500000|2020-12-31 06:35:00|7225.5|7223.7|7226.1|7224.3|7226.3|7224.5|7224.6|7222.8|145
1609396800000|2020-12-31 06:40:00|7226|7224.2|7225.2|7223.4|7226.5|7224.7|7225.1|7223.3|199
1609397100000|2020-12-31 06:45:00|7225.3|7223.5|7225|7223.2|7226.4|7224.6|7224.5|7222.7|198
1609397400000|2020-12-31 06:50:00|7224.7|7222.9|7222.7|7220.9|7224.8|7223|7222.7|7220.9|170
1609397700000|2020-12-31 06:55:00|7222.8|7221|7224.7|7222.9|7224.8|7223|7222.7|7220.9|178
1609398000000|2020-12-31 07:00:00|7224.6|7222.8|7228.1|7226.3|7229.2|7227.4|7224|7222.2|180
1609398300000|2020-12-31 07:05:00|7228|7226.2|7228|7226.2|7229.4|7227.6|7227.3|7225.5|194
1609398600000|2020-12-31 07:10:00|7228.1|7226.3|7225.2|7223.4|7228.3|7226.5|7223.4|7221.6|217
1609398900000|2020-12-31 07:15:00|7225.3|7223.5|7227.2|7225.4|7227.5|7225.7|7224|7222.2|194
1609399200000|2020-12-31 07:20:00|7227.1|7225.3|7228.6|7226.8|7229.8|7228|7226.7|7224.9|222
1609399500000|2020-12-31 07:25:00|7228.5|7226.7|7227.9|7226.1|7229.6|7227.8|7226.8|7225|216
1609399800000|2020-12-31 07:30:00|7228|7226.2|7226.3|7224.5|7228.7|7226.9|7225.4|7223.6|202
1609400100000|2020-12-31 07:35:00|7226.4|7224.6|7224|7222.2|7226.4|7224.6|7224|7222.2|221
1609400400000|2020-12-31 07:40:00|7224.1|7222.3|7224.8|7223|7225.5|7223.7|7223.3|7221.5|253
1609400700000|2020-12-31 07:45:00|7224.7|7222.9|7223.1|7221.3|7224.7|7222.9|7222.4|7220.6|191
1609401000000|2020-12-31 07:50:00|7223.2|7221.4|7225.6|7223.8|7226|7224.2|7222.2|7220.4|207
1609401300000|2020-12-31 07:55:00|7225.7|7223.9|7226.2|7224.4|7227.1|7225.3|7225|7223.2|353
1609401600000|2020-12-31 08:00:00|7225.8|7224|7228.9|7227.1|7231.3|7229.5|7224.7|7222.9|363
1609401900000|2020-12-31 08:05:00|7229|7227.2|7227.2|7225.4|7230.7|7228.9|7226.8|7225|221
1609402200000|2020-12-31 08:10:00|7227.1|7225.3|7223.1|7221.3|7227.1|7225.3|7223|7221.2|204
1609402500000|2020-12-31 08:15:00|7223.2|7221.4|7221.2|7219.4|7223.7|7221.9|7220.9|7219.1|197
1609402800000|2020-12-31 08:20:00|7221.1|7219.3|7220.7|7218.9|7221.9|7220.1|7219.5|7217.7|222
1609403100000|2020-12-31 08:25:00|7220.6|7218.8|7219.9|7218.1|7221.9|7220.1|7217.9|7216.1|206
1609403400000|2020-12-31 08:30:00|7220|7218.2|7225.8|7224|7226.5|7224.7|7220|7218.2|301
1609403700000|2020-12-31 08:35:00|7225.2|7223.4|7224.2|7222.4|7228.7|7226.9|7223.9|7222.1|335
1609404000000|2020-12-31 08:40:00|7224.3|7222.5|7221.7|7219.9|7225.2|7223.4|7221.1|7219.3|304
1609404300000|2020-12-31 08:45:00|7221.6|7219.8|7223.2|7221.4|7223.7|7221.9|7221.4|7219.6|237
1609404600000|2020-12-31 08:50:00|7223|7221.2|7224|7222.2|7225.8|7224|7222.7|7220.9|237
1609404900000|2020-12-31 08:55:00|7224.1|7222.3|7222.1|7220.3|7224.1|7222.3|7220.8|7219|239
1609405200000|2020-12-31 09:00:00|7222|7220.2|7222.2|7220.4|7222.8|7221|7221|7219.2|183
1609405500000|2020-12-31 09:05:00|7222.1|7220.3|7220|7218.2|7222.2|7220.4|7219.3|7217.5|199
1609405800000|2020-12-31 09:10:00|7220.1|7218.3|7220.2|7218.4|7220.4|7218.6|7218.1|7216.3|251
1609406100000|2020-12-31 09:15:00|7220.1|7218.3|7218.1|7216.3|7220.2|7218.4|7216|7214.2|296
1609406400000|2020-12-31 09:20:00|7217.9|7216.1|7218.1|7216.3|7218.2|7216.4|7217|7215.2|172
1609406700000|2020-12-31 09:25:00|7218|7216.2|7220.1|7218.3|7221.2|7219.4|7217.5|7215.7|202
1609407000000|2020-12-31 09:30:00|7220|7218.2|7217.2|7215.4|7221|7219.2|7217.1|7215.3|211
1609407300000|2020-12-31 09:35:00|7217.3|7215.5|7219.4|7217.6|7220|7218.2|7217.2|7215.4|226
1609407600000|2020-12-31 09:40:00|7219.3|7217.5|7218.4|7216.6|7221.8|7220|7218|7216.2|255
1609407900000|2020-12-31 09:45:00|7218.5|7216.7|7220.3|7218.5|7220.5|7218.7|7218.3|7216.5|225
1609408200000|2020-12-31 09:50:00|7220.4|7218.6|7220.2|7218.4|7222.5|7220.7|7219|7217.2|260
1609408500000|2020-12-31 09:55:00|7220.1|7218.3|7220.8|7219|7221.6|7219.8|7218.7|7216.9|426
1609408800000|2020-12-31 10:00:00|7220.4|7218.6|7220.1|7218.3|7223.1|7221.3|7218.4|7216.6|276
1609409100000|2020-12-31 10:05:00|7220.2|7218.4|7221.1|7219.3|7221.3|7219.5|7220|7218.2|168
1609409400000|2020-12-31 10:10:00|7221.2|7219.4|7225|7223.2|7225.8|7224|7221.2|7219.4|248
1609409700000|2020-12-31 10:15:00|7224.9|7223.1|7226.3|7224.5|7227.9|7226.1|7224.7|7222.9|267
1609410000000|2020-12-31 10:20:00|7226.2|7224.4|7226.4|7224.6|7227.5|7225.7|7225.3|7223.5|199
1609410300000|2020-12-31 10:25:00|7227|7225.2|7228|7226.2|7229.3|7227.5|7226.4|7224.6|254
1609410600000|2020-12-31 10:30:00|7227.8|7226|7231.3|7229.5|7231.5|7229.7|7227.2|7225.4|316
1609410900000|2020-12-31 10:35:00|7231.1|7229.3|7230.2|7228.4|7231.3|7229.5|7229.3|7227.5|267
1609411200000|2020-12-31 10:40:00|7230.1|7228.3|7230.5|7228.7|7232.2|7230.4|7230|7228.2|228
1609411500000|2020-12-31 10:45:00|7231.1|7229.3|7237.2|7235.4|7239.5|7237.7|7231|7229.2|459
1609411800000|2020-12-31 10:50:00|7237|7235.2|7236.2|7234.4|7238.5|7236.7|7236.2|7234.4|279
1609412100000|2020-12-31 10:55:00|7236.3|7234.5|7240.1|7238.3|7240.9|7239.1|7236.2|7234.4|333
1609412400000|2020-12-31 11:00:00|7240|7238.2|7237.9|7236.1|7240.8|7239|7236|7234.2|288
1609412700000|2020-12-31 11:05:00|7238|7236.2|7234.8|7233|7238.2|7236.4|7234.8|7233|313
1609413000000|2020-12-31 11:10:00|7234.9|7233.1|7234.4|7232.6|7236.4|7234.6|7233.1|7231.3|224
1609413300000|2020-12-31 11:15:00|7234.1|7232.3|7237.3|7235.5|7237.8|7236|7233.8|7232|287
1609413600000|2020-12-31 11:20:00|7237.4|7235.6|7238.1|7236.3|7238.5|7236.7|7237|7235.2|196
1609413900000|2020-12-31 11:25:00|7238.2|7236.4|7239.4|7237.6|7240.8|7239|7237.7|7235.9|224
1609414200000|2020-12-31 11:30:00|7239.2|7237.4|7238|7236.2|7239.5|7237.7|7234.7|7232.9|219
1609414500000|2020-12-31 11:35:00|7237.9|7236.1|7236.9|7235.1|7238.4|7236.6|7236.4|7234.6|261
1609414800000|2020-12-31 11:40:00|7236.8|7235|7236|7234.2|7238.2|7236.4|7235.4|7233.6|254
1609415100000|2020-12-31 11:45:00|7235.9|7234.1|7234.9|7233.1|7236.4|7234.6|7234.2|7232.4|252
1609415400000|2020-12-31 11:50:00|7234.8|7233|7236.3|7234.5|7236.8|7235|7234.6|7232.8|295
1609415700000|2020-12-31 11:55:00|7236.4|7234.6|7240.9|7239.1|7242.2|7240.4|7236.3|7234.5|292
1609416000000|2020-12-31 12:00:00|7240.8|7239|7238.5|7236.7|7240.9|7239.1|7237.2|7235.4|261
1609416300000|2020-12-31 12:05:00|7238.4|7236.6|7240.1|7238.3|7240.4|7238.6|7237.6|7235.8|196
1609416600000|2020-12-31 12:10:00|7240.2|7238.4|7237.8|7236|7241.3|7239.5|7237.3|7235.5|236
1609416900000|2020-12-31 12:15:00|7237.7|7235.9|7234.7|7232.9|7238.7|7236.9|7234.5|7232.7|248
1609417200000|2020-12-31 12:20:00|7234.6|7232.8|7230.8|7229|7234.7|7232.9|7230.8|7229|227
1609417500000|2020-12-31 12:25:00|7230.9|7229.1|7229.6|7227.8|7233.1|7231.3|7228.8|7227|273
1609417800000|2020-12-31 12:30:00|7229.5|7227.7|7228.9|7227.1|7230.3|7228.5|7228.8|7227|212
1609418100000|2020-12-31 12:35:00|7228.8|7227|7230.9|7229.1|7231.2|7229.4|7228.8|7227|140
1609418400000|2020-12-31 12:40:00|7231|7229.2|7229.2|7227.4|7231.2|7229.4|7228.3|7226.5|261
1609418700000|2020-12-31 12:45:00|7229.1|7227.3|7229.7|7227.9|7230.2|7228.4|7227.9|7226.1|254
1609419000000|2020-12-31 12:50:00|7229.8|7228|7227.5|7225.7|7230.1|7228.3|7227.3|7225.5|212
1609419300000|2020-12-31 12:55:00|7227|7225.2|7227.9|7226.1|7229.1|7227.3|7226.6|7224.8|277
1609419600000|2020-12-31 13:00:00|7228|7226.2|7227.7|7225.9|7230.1|7228.3|7227.5|7225.7|265
1609419900000|2020-12-31 13:05:00|7228|7226.2|7228.3|7226.5|7229.2|7227.4|7226.9|7225.1|232
1609420200000|2020-12-31 13:10:00|7228.2|7226.4|7226.6|7224.8|7228.7|7226.9|7225.6|7223.8|202
1609420500000|2020-12-31 13:15:00|7226.5|7224.7|7228.3|7226.5|7228.5|7226.7|7225.4|7223.6|252
1609420800000|2020-12-31 13:20:00|7228.4|7226.6|7226|7224.2|7228.6|7226.8|7224.5|7222.7|219
1609421100000|2020-12-31 13:25:00|7226.1|7224.3|7227.1|7223.1|7228.2|7224.3|7223.4|7221.3|227
1609421400000|2020-12-31 13:30:00|7227.6|7223.6|7226|7224.2|7227.6|7224.3|7222.6|7219.9|223
1609421700000|2020-12-31 13:35:00|7225.3|7223.5|7227.6|7225.8|7228.7|7226.9|7225.3|7223.5|241
1609422000000|2020-12-31 13:40:00|7227.5|7225.7|7229.5|7227.7|7230.8|7229|7226.1|7224.3|282
1609422300000|2020-12-31 13:45:00|7229.6|7227.8|7230.1|7228.3|7231.7|7229.9|7228.1|7226.3|263
1609422600000|2020-12-31 13:50:00|7230.2|7228.4|7231.8|7230|7233.2|7231.4|7230.1|7228.3|221
1609422900000|2020-12-31 13:55:00|7231.9|7230.1|7234.1|7232.3|7235.1|7233.3|7231.6|7229.8|314
1609423200000|2020-12-31 14:00:00|7234.2|7232.4|7232.7|7230.9|7235.4|7233.6|7232.3|7230.5|301
1609423500000|2020-12-31 14:05:00|7233|7231.2|7232.9|7231.1|7235.1|7233.3|7232.1|7230.3|302
1609423800000|2020-12-31 14:10:00|7233.2|7231.4|7233.9|7232.1|7234.1|7232.3|7231.8|7230|272
1609424100000|2020-12-31 14:15:00|7233.8|7232|7234.6|7232.8|7235.9|7234.1|7232.8|7231|311
1609424400000|2020-12-31 14:20:00|7234.7|7232.9|7231.9|7230.1|7236|7234.2|7231.9|7230.1|256
1609424700000|2020-12-31 14:25:00|7231.8|7230|7231.9|7230.1|7233|7231.2|7230.7|7228.9|217
1609425000000|2020-12-31 14:30:00|7231.8|7230|7230.9|7229.1|7232.2|7230.4|7230.2|7228.4|311
1609425300000|2020-12-31 14:35:00|7231|7229.2|7233.9|7232.1|7234.4|7232.6|7230.9|7229.1|353
1609425600000|2020-12-31 14:40:00|7234|7232.2|7234.9|7233.1|7235.1|7233.3|7233.3|7231.5|261
1609425900000|2020-12-31 14:45:00|7234.8|7233|7234.8|7233|7235.6|7233.8|7233.5|7231.7|257
1609426200000|2020-12-31 14:50:00|7234.6|7232.8|7231.1|7229.3|7234.8|7233|7230.2|7228.4|327
1609426500000|2020-12-31 14:55:00|7231.2|7229.4|7230|7228.2|7232.1|7230.3|7228.3|7226.5|336
1609426800000|2020-12-31 15:00:00|7229.9|7228.1|7231.7|7229.9|7232|7230.2|7228.5|7226.7|339
1609427100000|2020-12-31 15:05:00|7231.6|7229.8|7234.6|7232.8|7235.2|7233.4|7231|7229.2|348
1609427400000|2020-12-31 15:10:00|7234.7|7232.9|7231.9|7230.1|7235|7233.2|7231.4|7229.6|323
1609427700000|2020-12-31 15:15:00|7232|7230.2|7232.5|7230.7|7233|7231.2|7230|7228.2|352
1609428000000|2020-12-31 15:20:00|7232.8|7231|7235.2|7233.4|7236.2|7234.4|7232.8|7231|315
1609428300000|2020-12-31 15:25:00|7235.3|7233.5|7232|7230.2|7236.1|7234.3|7230.6|7228.8|304
1609428600000|2020-12-31 15:30:00|7231.8|7230|7226.7|7224.9|7232.2|7230.4|7226.7|7224.9|447
1609428900000|2020-12-31 15:35:00|7226.8|7225|7227.4|7225.6|7229.2|7227.4|7224.6|7222.8|446
1609429200000|2020-12-31 15:40:00|7228|7226.2|7220.8|7219|7228.5|7226.7|7219.5|7217.7|505
1609429500000|2020-12-31 15:45:00|7220.7|7218.9|7210.1|7208.3|7221.2|7219.4|7208.9|7206.4|562
1609429800000|2020-12-31 15:50:00|7210.3|7208.5|7207.1|7205.3|7214.2|7212.4|7207.1|7205.3|547
1609430100000|2020-12-31 15:55:00|7206.8|7205|7204.6|7202.8|7208.8|7207|7197.6|7195.8|624
1609430400000|2020-12-31 16:00:00|7204.5|7202.7|7199.1|7197.3|7204.7|7202.9|7198.7|7196.9|546
1609430700000|2020-12-31 16:05:00|7198.7|7196.9|7197.4|7195.6|7198.9|7197.1|7192.2|7190.4|513
1609431000000|2020-12-31 16:10:00|7197.3|7195.5|7195.8|7194|7197.3|7195.5|7193.2|7191.4|500
1609431300000|2020-12-31 16:15:00|7195.9|7194.1|7199|7197.2|7202.2|7200.4|7195.1|7193.3|306
1609431600000|2020-12-31 16:20:00|7199.1|7197.3|7197.4|7195.6|7199.3|7197.5|7196.4|7194.6|245
1609431900000|2020-12-31 16:25:00|7197.6|7195.8|7198.6|7196.8|7199.5|7197.7|7197.1|7195.3|273
1609432200000|2020-12-31 16:30:00|7198.5|7196.7|7196.6|7194.8|7201.7|7199.9|7196.3|7194.5|394
1609432500000|2020-12-31 16:35:00|7196.5|7194.7|7196.1|7194.3|7197.3|7195.5|7194.4|7192.6|275
1609432800000|2020-12-31 16:40:00|7196.2|7194.4|7195.2|7193.4|7199.4|7197.6|7195.2|7193.4|312
1609433100000|2020-12-31 16:45:00|7195.3|7193.5|7195.2|7193.4|7195.5|7193.7|7192.3|7190.5|415
1609433400000|2020-12-31 16:50:00|7195.3|7193.5|7192.3|7190.5|7195.3|7193.5|7191.2|7189.4|352
1609433700000|2020-12-31 16:55:00|7192.5|7190.7|7194.1|7192.3|7195.6|7193.8|7192.3|7190.5|269
1609434000000|2020-12-31 17:00:00|7194.2|7192.4|7196.2|7194.4|7197.7|7195.9|7193.4|7191.6|311
1609434300000|2020-12-31 17:05:00|7196.3|7194.5|7196.4|7194.6|7197.6|7195.8|7194|7192.2|334
1609434600000|2020-12-31 17:10:00|7196.2|7194.4|7199|7197.2|7199.6|7197.8|7195.9|7194.1|298
1609434900000|2020-12-31 17:15:00|7198.9|7197.1|7197.7|7195.9|7199.3|7197.5|7197|7195.2|222
1609435200000|2020-12-31 17:20:00|7197.6|7195.8|7197.3|7195.5|7198.4|7196.6|7194.2|7192.4|245
1609435500000|2020-12-31 17:25:00|7197.2|7195.4|7195.4|7193.6|7198.4|7196.6|7195.2|7193.4|171
1609435800000|2020-12-31 17:30:00|7195.3|7193.5|7191.5|7189.7|7195.3|7193.5|7190.3|7188.5|221
1609436100000|2020-12-31 17:35:00|7191.4|7189.6|7189.1|7187.3|7191.6|7189.8|7188.2|7186.4|217
1609436400000|2020-12-31 17:40:00|7188.8|7187|7188.5|7186.7|7189.5|7187.7|7188.1|7186.3|171
1609436700000|2020-12-31 17:45:00|7188.3|7186.5|7187.9|7186.1|7188.6|7186.8|7187.3|7185.5|174
1609437000000|2020-12-31 17:50:00|7187.8|7186|7191.6|7189.8|7194.8|7193|7187.1|7185.3|200
1609437300000|2020-12-31 17:55:00|7191.4|7189.6|7189.6|7185.9|7194.8|7193|7183.2|7181.4|353
1609437600000|2020-12-31 18:00:00|7189.9|7186.2|7188.1|7186.3|7197.9|7194.3|7186.5|7184.7|390
1609437900000|2020-12-31 18:05:00|7188.5|7186.7|7189.5|7187.7|7190.9|7189.1|7188.5|7186.7|156
1609438200000|2020-12-31 18:10:00|7188.3|7186.5|7191.4|7189.6|7191.4|7189.6|7187.2|7185.4|130
1609438500000|2020-12-31 18:15:00|7191.3|7189.5|7191.3|7189.5|7192.7|7190.9|7190.4|7188.6|145
1609438800000|2020-12-31 18:20:00|7191.2|7189.4|7189|7187.2|7191.2|7189.4|7188.6|7186.8|117
1609439100000|2020-12-31 18:25:00|7188.9|7187.1|7189|7187.2|7191|7189.2|7188.4|7186.6|136
1609439400000|2020-12-31 18:30:00|7188.9|7187.1|7187.8|7186|7188.9|7187.1|7187.5|7185.7|115
1609439700000|2020-12-31 18:35:00|7187.9|7186.1|7190.8|7189|7190.9|7189.1|7187.6|7185.8|131
1609440000000|2020-12-31 18:40:00|7190.9|7189.1|7190.7|7188.9|7191.3|7189.5|7189.7|7187.9|97
1609440300000|2020-12-31 18:45:00|7190.4|7188.6|7188.7|7186.9|7190.8|7189|7188.6|7186.8|105
1609440600000|2020-12-31 18:50:00|7188.8|7187|7190|7188.2|7190.8|7189|7188.4|7186.6|116
1609440900000|2020-12-31 18:55:00|7190.1|7188.3|7189.6|7187.8|7190.8|7189|7189.3|7187.5|119
1609441200000|2020-12-31 19:00:00|7189.7|7187.9|7188.8|7187|7189.7|7187.9|7186.5|7184.7|143
1609441500000|2020-12-31 19:05:00|7188.7|7186.9|7189.7|7187.9|7189.8|7188|7187.6|7185.8|124
1609441800000|2020-12-31 19:10:00|7189.5|7187.7|7190|7188.2|7190|7188.2|7188.5|7186.7|127
1609442100000|2020-12-31 19:15:00|7189.9|7188.1|7189.9|7188.1|7190.1|7188.3|7189.3|7187.5|97
1609442400000|2020-12-31 19:20:00|7189.8|7188|7190|7188.2|7190.1|7188.3|7189.3|7187.5|102
1609442700000|2020-12-31 19:25:00|7190.1|7188.3|7191.9|7190.1|7192.1|7190.3|7190|7188.2|74
1609443000000|2020-12-31 19:30:00|7192|7190.2|7193.9|7192.1|7194.2|7192.4|7191.8|7190|77
1609443300000|2020-12-31 19:35:00|7193.8|7192|7195.8|7194|7195.8|7194|7193.7|7191.9|100
1609443600000|2020-12-31 19:40:00|7195.9|7194.1|7195.9|7194.1|7196.6|7194.8|7194.4|7192.6|93
1609443900000|2020-12-31 19:45:00|7196|7194.2|7196|7194.2|7196.3|7194.5|7194.9|7193.1|130
1609444200000|2020-12-31 19:50:00|7195.9|7194.1|7195.6|7193.8|7196.1|7194.3|7193.6|7191.8|115
1609444500000|2020-12-31 19:55:00|7195.5|7193.7|7195.9|7194.1|7197.1|7195.3|7195.5|7193.7|129
1609444800000|2020-12-31 20:00:00|7195.8|7194|7196.1|7194.3|7196.1|7194.3|7194.3|7192.5|201
1609445100000|2020-12-31 20:05:00|7196.2|7194.4|7197.1|7195.3|7197.2|7195.4|7194.7|7192.9|118
1609445400000|2020-12-31 20:10:00|7196.9|7195.1|7198.1|7196.3|7198.9|7197.1|7196.9|7195.1|111
1609445700000|2020-12-31 20:15:00|7197.9|7196.1|7197.1|7195.3|7199|7197.2|7196.4|7194.6|114
1609446000000|2020-12-31 20:20:00|7197|7195.2|7200|7198.2|7200|7198.2|7196.8|7195|125
1609446300000|2020-12-31 20:25:00|7199.8|7198|7197.9|7196.1|7200.5|7198.7|7197|7195.2|123
1609446600000|2020-12-31 20:30:00|7198|7196.2|7198.9|7197.1|7199|7197.2|7197.9|7196.1|97
1609446900000|2020-12-31 20:35:00|7199|7197.2|7198|7196.2|7199.5|7197.7|7197.9|7196.1|111
1609447200000|2020-12-31 20:40:00|7198.1|7196.3|7197.9|7196.1|7199|7197.2|7197.8|7196|99
1609447500000|2020-12-31 20:45:00|7198|7196.2|7197.8|7196|7198|7196.2|7196.9|7195.1|86
1609447800000|2020-12-31 20:50:00|7197.7|7195.9|7197.1|7195.3|7199.2|7196.8|7197|7195.2|126
1609448100000|2020-12-31 20:55:00|7197|7195.2|7196.9|7195.1|7198.1|7196.3|7195.8|7194|174
1609448400000|2020-12-31 21:00:00|7196.3|7194.5|7193.8|7192|7196.6|7194.8|7192.7|7190.9|149
1609448700000|2020-12-31 21:05:00|7194.4|7192.6|7194.9|7193.1|7195.8|7193.7|7194.1|7191.7|124
1609449000000|2020-12-31 21:10:00|7195|7193.2|7196.7|7194.9|7197.1|7195.1|7193.6|7191.1|163
1609449300000|2020-12-31 21:15:00|7197.3|7194.3|7195.8|7194|7197.6|7195.1|7195.6|7193.2|102
1609449600000|2020-12-31 21:20:00|7195.6|7193.8|7194.3|7191.3|7196.5|7194|7193.8|7191.3|105
1609449900000|2020-12-31 21:25:00|7194.4|7191.4|7189.2|7186.2|7194.5|7192|7189|7186|158
1609450200000|2020-12-31 21:30:00|7189.3|7186.3|7188.9|7187.1|7190|7187.1|7187.5|7184.8|133
1609450500000|2020-12-31 21:35:00|7188.6|7186.8|7189.2|7186.2|7191|7188.4|7188.6|7185.6|143
1609450800000|2020-12-31 21:40:00|7188.8|7185.8|7189.5|7186.5|7189.7|7187|7188.2|7185.2|134
1609451100000|2020-12-31 21:45:00|7189.4|7186.4|7187.4|7184.4|7190.1|7187.1|7186.5|7183.4|154
1609451400000|2020-12-31 21:50:00|7187.3|7184.3|7186.9|7183.9|7187.5|7184.8|7186|7183|112
1609451700000|2020-12-31 21:55:00|7187|7184|7184.5|7181.5|7187.8|7184.4|7182.2|7178.2|142
1609707600000|2021-01-03 21:00:00|7197.6|7191.1|7194.6|7190.6|7197.6|7191.1|7192.4|7185.2|43
1609707900000|2021-01-03 21:05:00|7194.7|7189.3|7194.8|7187.7|7197.1|7190.6|7194.3|7187.2|30
1609708200000|2021-01-03 21:10:00|7196.7|7190.2|7196.7|7190.2|7196.7|7190.2|7194.3|7187.1|25
1609708500000|2021-01-03 21:15:00|7196.1|7189.8|7196.9|7190.4|7196.9|7190.4|7194.7|7188|29
1609708800000|2021-01-03 21:20:00|7195.4|7187.7|7195.8|7189.6|7196.9|7190.4|7194.8|7187.6|20
1609709100000|2021-01-03 21:25:00|7196.7|7190.2|7196.9|7190.4|7196.9|7190.4|7193.3|7186.2|13
1609709400000|2021-01-03 21:30:00|7193.3|7186.2|7195.1|7189.8|7196.9|7190.4|7193.1|7185.7|30
1609709700000|2021-01-03 21:35:00|7193.2|7186.1|7195|7190|7196.9|7190.4|7193.1|7186.1|14
1609710000000|2021-01-03 21:40:00|7196.7|7190.2|7196.9|7190.4|7196.9|7190.4|7192.8|7185.7|25
1609710300000|2021-01-03 21:45:00|7193.1|7186.1|7196.7|7190.2|7196.9|7190.4|7193.1|7185.7|26
1609710600000|2021-01-03 21:50:00|7196.9|7190.4|7195.2|7190|7196.9|7190.4|7192.8|7185.7|21
1609710900000|2021-01-03 21:55:00|7194.2|7189.2|7193.5|7186.6|7196.9|7190.4|7193.5|7186.6|31
1609711200000|2021-01-03 22:00:00|7197|7190|7193.8|7187.5|7197.2|7190.2|7193.2|7185.7|59
1609711500000|2021-01-03 22:05:00|7195|7188.8|7194.1|7189.3|7195|7189.4|7193.4|7187.5|65
1609711800000|2021-01-03 22:10:00|7194.2|7189.2|7194.6|7189.4|7194.8|7189.4|7193.8|7189|79
1609712100000|2021-01-03 22:15:00|7194.7|7189.3|7194.5|7189.5|7194.9|7189.7|7192.8|7188.8|80
1609712400000|2021-01-03 22:20:00|7193|7189|7193.5|7189.5|7194.6|7189.7|7192.7|7188.7|101
1609712700000|2021-01-03 22:25:00|7193.8|7189.3|7191.8|7187|7194.5|7189.5|7191.4|7186.4|136
1609713000000|2021-01-03 22:30:00|7191.7|7186.9|7192.5|7187.5|7192.6|7187.8|7191|7186.1|121
1609713300000|2021-01-03 22:35:00|7191|7186.5|7191.7|7187.7|7192.8|7187.9|7190.6|7185.9|113
1609713600000|2021-01-03 22:40:00|7191.6|7187.6|7191.8|7187.8|7192.1|7188.1|7190.4|7186.7|145
1609713900000|2021-01-03 22:45:00|7191.7|7187.7|7191|7187|7192.1|7188.1|7190.8|7186.8|72
1609714200000|2021-01-03 22:50:00|7191.1|7187.1|7191.2|7187.2|7192|7188|7190.7|7186.7|102
1609714500000|2021-01-03 22:55:00|7191.3|7187.4|7192.1|7188.1|7192.2|7188.2|7190.9|7186.9|124
1609714800000|2021-01-03 23:00:00|7191.9|7187.9|7189.8|7185.8|7192.3|7188.3|7187.8|7183.8|343
1609715100000|2021-01-03 23:05:00|7189.9|7185.9|7193|7189.7|7193.3|7190|7189.1|7185.1|314
1609715400000|2021-01-03 23:10:00|7192.9|7189.9|7192.2|7189.2|7194.1|7191.1|7191.3|7188.5|321
1609715700000|2021-01-03 23:15:00|7192.3|7189.3|7191.1|7189.3|7193.2|7191|7190.9|7188.9|206
1609716000000|2021-01-03 23:20:00|7191|7189.2|7192.8|7191|7194.1|7192.3|7191|7189.2|151
1609716300000|2021-01-03 23:25:00|7192.7|7190.9|7194.2|7192.4|7194.4|7192.6|7192.7|7190.9|168
1609716600000|2021-01-03 23:30:00|7194.1|7192.3|7197.2|7195.4|7198.2|7196.4|7193.9|7192.1|202
1609716900000|2021-01-03 23:35:00|7197.1|7195.3|7197.8|7196|7198.6|7196.8|7195.6|7193.8|193
1609717200000|2021-01-03 23:40:00|7197.9|7196.1|7198.7|7196.9|7199.1|7197.3|7197.5|7195.7|252
1609717500000|2021-01-03 23:45:00|7198.2|7196.4|7197|7195.2|7199.3|7197.5|7196.7|7194.9|265
1609717800000|2021-01-03 23:50:00|7197.1|7195.3|7195.5|7193.7|7197.3|7195.5|7193.8|7192|268
1609718100000|2021-01-03 23:55:00|7195.6|7193.8|7196.8|7195|7199|7197.2|7194.8|7193|222
1609718400000|2021-01-04 00:00:00|7196.9|7195.1|7197.9|7196.1|7198.9|7197.1|7193.4|7191.6|379
1609718700000|2021-01-04 00:05:00|7198|7196.2|7201|7199.2|7201.7|7199.9|7196.5|7194.7|415
1609719000000|2021-01-04 00:10:00|7200.9|7199.1|7197.4|7195.6|7201.1|7199.3|7196.7|7194.9|356
1609719300000|2021-01-04 00:15:00|7197.3|7195.5|7195.5|7193.7|7197.3|7195.5|7193.5|7191.7|368
1609719600000|2021-01-04 00:20:00|7195.6|7193.8|7189.5|7187.7|7195.6|7193.8|7189.2|7187.4|363
1609719900000|2021-01-04 00:25:00|7189.6|7187.8|7189.9|7188.1|7192.9|7191.1|7189.6|7187.8|274
1609720200000|2021-01-04 00:30:00|7189.8|7188|7188.7|7186.9|7190.2|7188.4|7187.7|7185.9|384
1609720500000|2021-01-04 00:35:00|7188.6|7186.8|7185.4|7183.6|7189.3|7187.5|7183.6|7181.8|374
1609720800000|2021-01-04 00:40:00|7185.5|7183.7|7182.9|7181.1|7186|7184.2|7182.7|7180.9|359
1609721100000|2021-01-04 00:45:00|7182.8|7181|7182.7|7180.9|7183.9|7182.1|7182.3|7180.5|260
1609721400000|2021-01-04 00:50:00|7182.6|7180.8|7183.6|7181.8|7185.1|7183.3|7182.1|7180.3|269
1609721700000|2021-01-04 00:55:00|7183.5|7181.7|7183.3|7181.5|7185|7183.2|7182.4|7180.6|306
1609722000000|2021-01-04 01:00:00|7183.4|7181.6|7185.9|7184.1|7186.4|7184.6|7182.6|7180.8|336
1609722300000|2021-01-04 01:05:00|7185.8|7184|7190.8|7189|7191.4|7189.6|7185.8|7184|394
1609722600000|2021-01-04 01:10:00|7190.9|7189.1|7189.6|7187.8|7191|7189.2|7188.7|7186.9|291
1609722900000|2021-01-04 01:15:00|7189.3|7187.5|7186.2|7184.4|7189.4|7187.6|7185.2|7183.4|407
1609723200000|2021-01-04 01:20:00|7186.3|7184.5|7188.3|7186.5|7188.5|7186.7|7185.2|7183.4|267
1609723500000|2021-01-04 01:25:00|7188.4|7186.6|7189.5|7187.7|7190.7|7188.9|7187.4|7185.6|354
1609723800000|2021-01-04 01:30:00|7189.6|7187.8|7185.8|7184|7191.1|7189.3|7184.2|7182.4|446
1609724100000|2021-01-04 01:35:00|7186.6|7184.8|7190.4|7188.6|7190.6|7188.8|7186.6|7184.8|332
1609724400000|2021-01-04 01:40:00|7190.3|7188.5|7195.6|7193.8|7198.7|7196.9|7189.9|7188.1|427
1609724700000|2021-01-04 01:45:00|7195.7|7193.9|7199.6|7197.8|7199.7|7197.9|7194.7|7192.5|335
1609725000000|2021-01-04 01:50:00|7199.7|7197.9|7201.7|7199.9|7202.7|7200.9|7199.7|7197.9|369
1609725300000|2021-01-04 01:55:00|7201.8|7200|7203|7201.2|7203.3|7201.5|7200.2|7198.4|388
1609725600000|2021-01-04 02:00:00|7202.8|7201|7204|7202.2|7204.8|7203|7201.3|7199.5|317
1609725900000|2021-01-04 02:05:00|7204.1|7202.3|7205.8|7204|7206.7|7204.9|7203.8|7202|381
1609726200000|2021-01-04 02:10:00|7206|7204.2|7206|7204.2|7208.9|7207.1|7204.5|7202.7|357
1609726500000|2021-01-04 02:15:00|7206.1|7204.3|7206.8|7205|7207.7|7205.9|7205.5|7203.7|380
1609726800000|2021-01-04 02:20:00|7206.6|7204.8|7202.6|7200.8|7207.9|7206.1|7202.5|7200.7|380
1609727100000|2021-01-04 02:25:00|7202.9|7201.1|7204.5|7202.7|7206|7204.2|7202.3|7200.5|353
1609727400000|2021-01-04 02:30:00|7204.6|7202.8|7205.5|7203.7|7206.8|7205|7204.3|7202.5|325
1609727700000|2021-01-04 02:35:00|7205.4|7203.6|7199.8|7198|7205.6|7203.8|7199.3|7197.5|343
1609728000000|2021-01-04 02:40:00|7199.7|7197.9|7202.2|7200.4|7202.3|7200.5|7199.3|7197.5|224
1609728300000|2021-01-04 02:45:00|7202.3|7200.5|7203.2|7201.4|7204|7202.2|7201.9|7200.1|218
1609728600000|2021-01-04 02:50:00|7203.1|7201.3|7202.7|7200.9|7204|7202.2|7201.3|7199.5|259
1609728900000|2021-01-04 02:55:00|7202.8|7201|7203.4|7201.6|7203.6|7201.8|7201|7199.2|201
1609729200000|2021-01-04 03:00:00|7203.3|7201.5|7203|7201.2|7206.4|7204.6|7203|7201.2|313
1609729500000|2021-01-04 03:05:00|7203.1|7201.3|7205.2|7203.4|7205.6|7203.8|7202.6|7200.8|299
1609729800000|2021-01-04 03:10:00|7205.3|7203.5|7205.2|7203.4|7206|7204.2|7204.2|7202.4|190
1609730100000|2021-01-04 03:15:00|7205.3|7203.5|7203.7|7201.9|7205.6|7203.8|7202.7|7200.9|239
1609730400000|2021-01-04 03:20:00|7203.8|7202|7204.9|7203.1|7206.2|7204.4|7203.5|7201.7|292
1609730700000|2021-01-04 03:25:00|7205.2|7203.4|7205.4|7203.6|7206.6|7204.8|7204.7|7202.9|261
1609731000000|2021-01-04 03:30:00|7205.3|7203.5|7206.2|7204.4|7206.4|7204.6|7204|7202.2|335
1609731300000|2021-01-04 03:35:00|7206.3|7204.5|7205.7|7203.9|7207.9|7206.1|7205.6|7203.8|272
1609731600000|2021-01-04 03:40:00|7205.8|7204|7206.3|7204.5|7206.4|7204.6|7204.6|7202.8|202
1609731900000|2021-01-04 03:45:00|7206.2|7204.4|7207.8|7206|7207.8|7206|7206|7204.2|191
1609732200000|2021-01-04 03:50:00|7207.7|7205.9|7204.7|7202.9|7208.2|7206.4|7204|7202.2|267
1609732500000|2021-01-04 03:55:00|7204.8|7203|7206.4|7204.6|7206.5|7204.7|7204.6|7202.8|227
1609732800000|2021-01-04 04:00:00|7206.5|7204.7|7206.5|7204.7|7207.3|7205.5|7205.6|7203.8|205
1609733100000|2021-01-04 04:05:00|7206.1|7204.3|7204.7|7202.9|7206.3|7204.5|7204.4|7202.6|250
1609733400000|2021-01-04 04:10:00|7204.6|7202.8|7205.6|7203.8|7205.8|7204|7204.4|7202.6|157
1609733700000|2021-01-04 04:15:00|7205.5|7203.7|7204.4|7202.6|7205.5|7203.7|7204.3|7202.5|138
1609734000000|2021-01-04 04:20:00|7204.3|7202.5|7203.5|7201.7|7205|7203.2|7203.4|7201.6|266
1609734300000|2021-01-04 04:25:00|7203.4|7201.6|7202.5|7200.7|7204.8|7203|7202.3|7200.5|258
1609734600000|2021-01-04 04:30:00|7202.6|7200.8|7196.9|7195.1|7203.6|7201.8|7196.9|7195.1|302
1609734900000|2021-01-04 04:35:00|7196.8|7195|7193.3|7191.5|7197.6|7195.8|7192.7|7190.9|267
1609735200000|2021-01-04 04:40:00|7193.4|7191.6|7192.6|7190.8|7193.7|7191.9|7191.3|7189.5|203
1609735500000|2021-01-04 04:45:00|7192.5|7190.7|7192.6|7190.8|7193.3|7191.5|7191.3|7189.5|183
1609735800000|2021-01-04 04:50:00|7192.5|7190.7|7194|7192.2|7194.2|7192.4|7192.2|7190.4|226
1609736100000|2021-01-04 04:55:00|7193.9|7192.1|7194.1|7192.3|7194.3|7192.5|7192.6|7190.8|138
1609736400000|2021-01-04 05:00:00|7194|7192.2|7193.7|7191.9|7196.3|7194.5|7193.5|7191.7|215
1609736700000|2021-01-04 05:05:00|7193.6|7191.8|7195|7193.2|7195.8|7194|7193.3|7191.5|208
1609737000000|2021-01-04 05:10:00|7194.9|7193.1|7193.8|7192|7195.2|7193.4|7193.5|7191.7|128
1609737300000|2021-01-04 05:15:00|7193.7|7191.9|7185.9|7184.1|7193.8|7192|7185.5|7183.7|305
1609737600000|2021-01-04 05:20:00|7186|7184.2|7187.4|7185.6|7188.7|7186.9|7186|7184.2|221
1609737900000|2021-01-04 05:25:00|7187.5|7185.7|7188.5|7186.7|7188.8|7187|7187.4|7185.6|190
1609738200000|2021-01-04 05:30:00|7188.6|7186.8|7188.7|7186.9|7190.1|7188.3|7188.3|7186.5|230
1609738500000|2021-01-04 05:35:00|7188.6|7186.8|7191.7|7189.9|7192.4|7190.6|7188.6|7186.8|261
1609738800000|2021-01-04 05:40:00|7191.8|7190|7191.6|7189.8|7193.5|7191.7|7191.3|7189.5|251
1609739100000|2021-01-04 05:45:00|7192|7190.2|7191.7|7189.9|7192.3|7190.5|7190.9|7189.1|223
1609739400000|2021-01-04 05:50:00|7191.8|7190|7193.9|7192.1|7194.6|7192.8|7191.6|7189.8|173
1609739700000|2021-01-04 05:55:00|7193.7|7191.9|7199.7|7197.9|7201.7|7199.9|7193.7|7191.9|369
1609740000000|2021-01-04 06:00:00|7199.8|7198|7198.5|7196.7|7202.5|7200.7|7198.5|7196.7|353
1609740300000|2021-01-04 06:05:00|7198.6|7196.8|7199.5|7197.7|7200.2|7198.4|7197.5|7195.7|277
1609740600000|2021-01-04 06:10:00|7199.6|7197.8|7197.5|7195.7|7200.7|7198.9|7196.7|7194.9|221
1609740900000|2021-01-04 06:15:00|7197.6|7195.8|7196.9|7195.1|7198.5|7196.7|7195.3|7193.5|317
1609741200000|2021-01-04 06:20:00|7197|7195.2|7199.4|7197.6|7199.9|7198.1|7196.2|7194.4|259
1609741500000|2021-01-04 06:25:00|7199.3|7197.5|7196.5|7194.7|7199.5|7197.7|7196.3|7194.5|255
1609741800000|2021-01-04 06:30:00|7196.6|7194.8|7198.6|7196.8|7199.6|7197.8|7196.3|7194.5|193
1609742100000|2021-01-04 06:35:00|7198.5|7196.7|7201.1|7199.3|7201.1|7199.3|7197.4|7195.6|157
1609742400000|2021-01-04 06:40:00|7201|7199.2|7202.6|7200.8|7203.5|7201.7|7200.2|7198.4|244
1609742700000|2021-01-04 06:45:00|7202.5|7200.7|7203.7|7201.9|7204.2|7202.4|7201.6|7199.8|256
1609743000000|2021-01-04 06:50:00|7203.8|7202|7205.7|7203.9|7206.1|7204.3|7203|7201.2|202
1609743300000|2021-01-04 06:55:00|7205.8|7204|7205.7|7203.9|7206.4|7204.6|7205.5|7203.7|143
1609743600000|2021-01-04 07:00:00|7205.8|7204|7207.7|7205.9|7207.7|7205.9|7205.4|7203.6|274
1609743900000|2021-01-04 07:05:00|7207.6|7205.8|7211.8|7210|7212.4|7210.6|7206.7|7204.9|211
1609744200000|2021-01-04 07:10:00|7211.7|7209.9|7212.2|7210.4|7213.6|7211.8|7211.6|7209.8|195
1609744500000|2021-01-04 07:15:00|7212.1|7210.3|7216.6|7214.8|7218.4|7216.6|7212.1|7210.3|275
1609744800000|2021-01-04 07:20:00|7216.7|7214.9|7211.5|7209.7|7216.7|7214.9|7210.2|7208.4|282
1609745100000|2021-01-04 07:25:00|7211.4|7209.6|7213.6|7211.8|7214.5|7212.7|7209|7207.2|225
1609745400000|2021-01-04 07:30:00|7213.5|7211.7|7215.7|7213.9|7217|7215.2|7213.1|7211.3|238
1609745700000|2021-01-04 07:35:00|7215.6|7213.8|7215.9|7214.1|7216.9|7215.1|7213.4|7211.6|257
1609746000000|2021-01-04 07:40:00|7216|7214.2|7218.8|7217|7219|7217.2|7216|7214.2|279
1609746300000|2021-01-04 07:45:00|7218.9|7217.1|7212.8|7211|7218.9|7217.1|7212.5|7210.7|317
1609746600000|2021-01-04 07:50:00|7212.6|7210.8|7207.3|7205.5|7212.7|7210.9|7206.1|7204.3|300
1609746900000|2021-01-04 07:55:00|7207.2|7205.4|7210.5|7208.7|7210.9|7209.1|7206.3|7204.5|338
1609747200000|2021-01-04 08:00:00|7210.6|7208.8|7212.6|7210.8|7212.8|7211|7208.7|7206.9|363
1609747500000|2021-01-04 08:05:00|7212.7|7210.9|7209.5|7207.7|7214.8|7213|7209.3|7207.5|374
1609747800000|2021-01-04 08:10:00|7209.6|7207.8|7208.4|7206.6|7211.2|7209.4|7207.3|7205.5|295
1609748100000|2021-01-04 08:15:00|7208.2|7206.4|7213.6|7211.8|7214.5|7212.7|7207.7|7205.9|391
1609748400000|2021-01-04 08:20:00|7213.7|7211.9|7211.6|7209.8|7214.7|7212.9|7211.4|7209.6|413
1609748700000|2021-01-04 08:25:00|7211.5|7209.7|7214.6|7212.8|7215.7|7213.9|7211.2|7209.4|322
1609749000000|2021-01-04 08:30:00|7214.5|7212.7|7217.7|7215.9|7218.6|7216.8|7213.7|7211.9|378
1609749300000|2021-01-04 08:35:00|7218|7216.2|7218.5|7216.7|7219.2|7217.4|7216.5|7214.7|298
1609749600000|2021-01-04 08:40:00|7218.6|7216.8|7224.6|7222.8|7224.6|7222.8|7218.3|7216.5|320
1609749900000|2021-01-04 08:45:00|7224.5|7222.7|7224.8|7223|7226.1|7224.3|7223.5|7221.7|289
1609750200000|2021-01-04 08:50:00|7224.9|7223.1|7225.8|7224|7226.7|7224.9|7223.8|7222|198
1609750500000|2021-01-04 08:55:00|7225.9|7224.1|7226.5|7224.7|7226.9|7225.1|7223.4|7221.6|211
1609750800000|2021-01-04 09:00:00|7226.4|7224.6|7226.6|7224.8|7228.3|7226.5|7225.3|7223.5|241
1609751100000|2021-01-04 09:05:00|7226.5|7224.7|7223.6|7221.8|7226.6|7224.8|7223.3|7221.5|292
1609751400000|2021-01-04 09:10:00|7223.2|7221.4|7224.2|7222.4|7225.4|7223.6|7222.7|7220.9|233
1609751700000|2021-01-04 09:15:00|7224.1|7222.3|7226.6|7224.8|7228.5|7226.7|7224.1|7222.3|256
1609752000000|2021-01-04 09:20:00|7226.7|7224.9|7227.5|7225.7|7230.1|7228.3|7226.7|7224.9|278
1609752300000|2021-01-04 09:25:00|7227.7|7225.9|7228.4|7226.6|7228.5|7226.7|7227.2|7225.4|119
1609752600000|2021-01-04 09:30:00|7228.5|7226.7|7229.4|7227.6|7229.5|7227.7|7228.2|7226.4|183
1609752900000|2021-01-04 09:35:00|7229.3|7227.5|7228.5|7226.7|7230.5|7228.7|7227.8|7226|208
1609753200000|2021-01-04 09:40:00|7228.7|7226.9|7229.9|7228.1|7230.3|7228.5|7228.5|7226.7|255
1609753500000|2021-01-04 09:45:00|7230.1|7228.3|7223.1|7221.3|7230.2|7228.4|7222.5|7220.7|330
1609753800000|2021-01-04 09:50:00|7223.3|7221.5|7219.6|7217.8|7223.3|7221.5|7219.1|7217.3|282
1609754100000|2021-01-04 09:55:00|7219.5|7217.7|7220.4|7218.6|7221.3|7219.5|7219.5|7217.7|206
1609754400000|2021-01-04 10:00:00|7220.7|7218.9|7224|7222.2|7225.1|7223.3|7220.4|7218.6|322
1609754700000|2021-01-04 10:05:00|7223.9|7222.1|7227|7225.2|7227.8|7226|7222|7220.2|296
1609755000000|2021-01-04 10:10:00|7227.1|7225.3|7227.9|7226.1|7228.2|7226.4|7226.3|7224.5|219
1609755300000|2021-01-04 10:15:00|7228.2|7226.4|7225.5|7223.7|7228.5|7226.7|7225|7223.2|286
1609755600000|2021-01-04 10:20:00|7225.6|7223.8|7227.4|7225.6|7228.1|7226.3|7225.6|7223.8|247
1609755900000|2021-01-04 10:25:00|7227.3|7225.5|7228.2|7226.4|7228.4|7226.6|7226.8|7225|236
1609756200000|2021-01-04 10:30:00|7228.3|7226.5|7228.8|7227|7230.6|7228.8|7228.1|7226.3|245
1609756500000|2021-01-04 10:35:00|7228.9|7227.1|7228.6|7226.8|7229.9|7228.1|7227.6|7225.8|236
1609756800000|2021-01-04 10:40:00|7228.3|7226.5|7230.3|7228.5|7230.8|7229|7227.6|7225.8|313
1609757100000|2021-01-04 10:45:00|7230.4|7228.6|7230.6|7228.8|7231.7|7229.9|7228.1|7226.3|285
1609757400000|2021-01-04 10:50:00|7230.5|7228.7|7229.3|7227.5|7230.5|7228.7|7228.2|7226.4|266
1609757700000|2021-01-04 10:55:00|7229.2|7227.4|7226.2|7224.4|7229.9|7228.1|7225.7|7223.9|248
1609758000000|2021-01-04 11:00:00|7226.1|7224.3|7228.5|7226.7|7229.5|7227.7|7225.5|7223.7|252
1609758300000|2021-01-04 11:05:00|7229|7227.2|7225|7223.2|7229.7|7227.9|7225|7223.2|201
1609758600000|2021-01-04 11:10:00|7225.1|7223.3|7224|7222.2|7225.8|7224|7223.9|7222.1|154
1609758900000|2021-01-04 11:15:00|7224.1|7222.3|7223.7|7221.9|7225.2|7223.4|7223.3|7221.5|192
1609759200000|2021-01-04 11:20:00|7223.6|7221.8|7223|7221.2|7223.7|7221.9|7222.5|7220.7|230
1609759500000|2021-01-04 11:25:00|7223.1|7221.3|7222.7|7220.9|7223.2|7221.4|7221.8|7220|189
1609759800000|2021-01-04 11:30:00|7222.9|7221.1|7220.1|7218.3|7223.3|7221.5|7219.5|7217.7|212
1609760100000|2021-01-04 11:35:00|7220|7218.2|7219.8|7218|7221.6|7219.8|7219.7|7217.9|263
1609760400000|2021-01-04 11:40:00|7219.7|7217.9|7218|7216.2|7220.3|7218.5|7217.9|7216.1|229
1609760700000|2021-01-04 11:45:00|7217.9|7216.1|7216.8|7215|7218.3|7216.5|7216.1|7214.3|264
1609761000000|2021-01-04 11:50:00|7216.9|7215.1|7216.8|7215|7218.4|7216.6|7216.7|7214.9|154
1609761300000|2021-01-04 11:55:00|7216.9|7215.1|7213|7211.2|7217.7|7215.9|7212.8|7211|299
1609761600000|2021-01-04 12:00:00|7212.9|7211.1|7210.3|7208.5|7213.6|7211.8|7210.3|7208.5|303
1609761900000|2021-01-04 12:05:00|7210.4|7208.6|7206.8|7205|7210.8|7209|7204.9|7203.1|278
1609762200000|2021-01-04 12:10:00|7206.7|7204.9|7206.9|7205.1|7207.3|7205.5|7204.9|7203.1|243
1609762500000|2021-01-04 12:15:00|7207|7205.2|7210.4|7208.6|7210.4|7208.6|7206.4|7204.6|246
1609762800000|2021-01-04 12:20:00|7210.3|7208.5|7211.9|7210.1|7212.1|7210.3|7208.5|7206.7|289
1609763100000|2021-01-04 12:25:00|7212|7210.2|7214.9|7213.1|7215.1|7213.3|7211.9|7210.1|177
1609763400000|2021-01-04 12:30:00|7215|7213.2|7213|7211.2|7215.3|7213.5|7212.3|7210.5|250
1609763700000|2021-01-04 12:35:00|7212.9|7211.1|7204.6|7202.8|7213.2|7211.4|7204.6|7202.8|328
1609764000000|2021-01-04 12:40:00|7204.7|7202.9|7206.2|7204.4|7208.2|7206.4|7204.4|7202.6|243
1609764300000|2021-01-04 12:45:00|7206.3|7204.5|7203.2|7201.4|7206.3|7204.5|7202.3|7200.5|237
1609764600000|2021-01-04 12:50:00|7203.1|7201.3|7205.7|7203.9|7206.8|7205|7203.1|7201.3|217
1609764900000|2021-01-04 12:55:00|7205.8|7204|7206.6|7204.8|7207.2|7205.4|7204.3|7202.5|298
1609765200000|2021-01-04 13:00:00|7206.7|7204.9|7205.3|7203.5|7208.3|7206.5|7205.2|7203.4|289
1609765500000|2021-01-04 13:05:00|7205.2|7203.4|7202.3|7200.5|7205.3|7203.5|7201.6|7199.8|346
1609765800000|2021-01-04 13:10:00|7202.5|7200.7|7206.8|7205|7208.3|7206.5|7202.4|7200.6|386
1609766100000|2021-01-04 13:15:00|7206.9|7205.1|7206.4|7204.6|7208.3|7206.5|7203.3|7201.5|439
1609766400000|2021-01-04 13:20:00|7206.8|7205|7203.2|7201.4|7208.3|7206.5|7203.2|7201.4|367
1609766700000|2021-01-04 13:25:00|7203.3|7201.5|7205.3|7203.5|7206.4|7204.6|7202.8|7201|349
1609767000000|2021-01-04 13:30:00|7205.4|7203.6|7210.5|7208.7|7210.9|7209.1|7205.4|7203.6|363
1609767300000|2021-01-04 13:35:00|7210.4|7208.6|7212|7210.2|7213.5|7211.7|7209.7|7207.9|428
1609767600000|2021-01-04 13:40:00|7211.9|7210.1|7216.4|7214.6|7216.4|7214.6|7211.4|7209.6|372
1609767900000|2021-01-04 13:45:00|7216.3|7214.5|7214.8|7213|7218|7216.2|7214.5|7212.7|402
1609768200000|2021-01-04 13:50:00|7214.9|7213.1|7212.7|7210.9|7215.2|7213.4|7211.1|7209.3|390
1609768500000|2021-01-04 13:55:00|7212.6|7210.8|7213.9|7212.1|7214.1|7212.3|7210.6|7208.8|313
1609768800000|2021-01-04 14:00:00|7213.8|7212|7213.8|7212|7218.4|7216.6|7212.8|7211|461
1609769100000|2021-01-04 14:05:00|7213.6|7211.8|7213.2|7211.4|7214.2|7212.4|7211|7209.2|413
1609769400000|2021-01-04 14:10:00|7213.3|7211.5|7211.7|7209.9|7213.3|7211.5|7208.8|7207|458
1609769700000|2021-01-04 14:15:00|7211.8|7210|7207.8|7206|7211.8|7210|7205.5|7203.7|473
1609770000000|2021-01-04 14:20:00|7207.9|7206.1|7211.1|7209.3|7211.7|7209.9|7206.8|7205|427
1609770300000|2021-01-04 14:25:00|7211.3|7209.5|7213|7211.2|7213.6|7211.8|7210.9|7209.1|435
1609770600000|2021-01-04 14:30:00|7213.1|7211.3|7207.7|7205.9|7214.5|7212.7|7206.2|7204.4|573
1609770900000|2021-01-04 14:35:00|7207.4|7205.6|7202.7|7200.9|7207.9|7206.1|7201.6|7199.8|611
1609771200000|2021-01-04 14:40:00|7202.6|7200.8|7203.3|7201.5|7204.6|7202.8|7200.9|7199.1|362
1609771500000|2021-01-04 14:45:00|7203.2|7201.4|7204.6|7202.8|7206.4|7204.6|7202.1|7200.3|503
1609771800000|2021-01-04 14:50:00|7204.7|7202.9|7201.2|7199.4|7207.1|7205.3|7198.5|7196.7|653
1609772100000|2021-01-04 14:55:00|7201.1|7199.3|7199.4|7197.6|7202.4|7200.6|7197.7|7195.9|592
1609772400000|2021-01-04 15:00:00|7199.6|7197.8|7196.6|7194.8|7201.2|7199.4|7195.3|7193.5|542
1609772700000|2021-01-04 15:05:00|7196.5|7194.7|7192.3|7190.5|7198.3|7196.5|7191.2|7189.4|575
1609773000000|2021-01-04 15:10:00|7192.2|7190.4|7194.9|7193.1|7195.6|7193.8|7191.2|7189.4|504
1609773300000|2021-01-04 15:15:00|7194.5|7192.7|7194.2|7192.4|7195.7|7193.9|7192.4|7190.6|444
1609773600000|2021-01-04 15:20:00|7194|7192.2|7187.5|7185.7|7194.3|7192.5|7187.3|7185.5|585
1609773900000|2021-01-04 15:25:00|7187.7|7185.9|7185.6|7183.8|7190.2|7188.4|7185.1|7183.3|490
1609774200000|2021-01-04 15:30:00|7185.5|7183.7|7188.2|7186.4|7188.2|7186.4|7182.5|7180.7|518
1609774500000|2021-01-04 15:35:00|7188.1|7186.3|7186.4|7184.6|7188.2|7186.4|7183.5|7181.7|480
1609774800000|2021-01-04 15:40:00|7186.3|7184.5|7189.4|7187.6|7191.7|7189.9|7186.1|7184.3|498
1609775100000|2021-01-04 15:45:00|7189.3|7187.5|7188.1|7186.3|7189.3|7187.5|7183.4|7181.6|607
1609775400000|2021-01-04 15:50:00|7188.2|7186.4|7189.1|7187.3|7189.2|7187.4|7185.5|7183.7|493
1609775700000|2021-01-04 15:55:00|7189.2|7187.4|7191.4|7189.6|7191.7|7189.9|7188.1|7186.3|496
1609776000000|2021-01-04 16:00:00|7191.3|7189.5|7184.8|7183|7191.3|7189.5|7183.1|7181.3|568
1609776300000|2021-01-04 16:05:00|7184.9|7183.1|7182.1|7180.3|7186.8|7185|7181.4|7179.6|558
1609776600000|2021-01-04 16:10:00|7182.2|7180.4|7187.6|7185.8|7188.4|7186.6|7180.4|7178.6|484
1609776900000|2021-01-04 16:15:00|7187.5|7185.7|7187.5|7185.7|7188.2|7186.4|7184.7|7182.9|420
1609777200000|2021-01-04 16:20:00|7187.8|7186|7186.4|7184.6|7191.3|7189.5|7185.6|7183.8|378
1609777500000|2021-01-04 16:25:00|7186.3|7184.5|7186.3|7184.5|7188.3|7186.5|7185.4|7183.6|371
1609777800000|2021-01-04 16:30:00|7186.2|7184.4|7187.7|7185.9|7189.4|7187.6|7185.4|7183.6|496
1609778100000|2021-01-04 16:35:00|7188|7186.2|7183.2|7181.4|7188.1|7186.3|7183.2|7181.4|505
1609778400000|2021-01-04 16:40:00|7182.9|7181.1|7182.4|7180.6|7184.4|7182.6|7181.9|7180.1|447
1609778700000|2021-01-04 16:45:00|7182.5|7180.7|7178.6|7176.8|7183.2|7181.4|7178.4|7176.6|391
1609779000000|2021-01-04 16:50:00|7178.5|7176.7|7172.3|7170.5|7180.2|7178.4|7172.2|7170.4|487
1609779300000|2021-01-04 16:55:00|7172.2|7170.4|7162.5|7160.7|7172.3|7170.5|7161.9|7160.1|564
1609779600000|2021-01-04 17:00:00|7162.3|7160.5|7164.3|7162.5|7167.5|7165.7|7162.3|7160.5|545
1609779900000|2021-01-04 17:05:00|7163.9|7162.1|7164.6|7162.8|7166.4|7164.6|7162.5|7160.7|468
1609780200000|2021-01-04 17:10:00|7164.7|7162.9|7161.4|7159.6|7165.3|7163.5|7160.6|7158.8|490
1609780500000|2021-01-04 17:15:00|7161.5|7159.7|7157.9|7156.1|7161.5|7159.7|7153.9|7152.1|639
1609780800000|2021-01-04 17:20:00|7157.7|7155.9|7159.9|7158.1|7160.9|7159.1|7156.3|7154.5|596
1609781100000|2021-01-04 17:25:00|7159.8|7158|7162.8|7161|7163.4|7161.6|7159.6|7157.8|450
1609781400000|2021-01-04 17:30:00|7162.7|7160.9|7160.9|7159.1|7162.7|7160.9|7158.2|7156.4|504
1609781700000|2021-01-04 17:35:00|7160.8|7159|7159.8|7158|7162.2|7160.4|7157.1|7155|510
1609782000000|2021-01-04 17:40:00|7159.7|7157.9|7160.9|7159.1|7161.6|7159.8|7157.5|7155.7|559
1609782300000|2021-01-04 17:45:00|7160.8|7159|7157.7|7155.9|7160.8|7159|7154.7|7152.9|538
1609782600000|2021-01-04 17:50:00|7157.9|7156.1|7162.2|7160.4|7162.4|7160.6|7156.8|7155|412
1609782900000|2021-01-04 17:55:00|7162.1|7160.3|7165|7163.2|7165.7|7163.9|7162.1|7160.3|428
1609783200000|2021-01-04 18:00:00|7165.1|7163.3|7167.4|7165.6|7167.6|7165.8|7164.8|7163|255
1609783500000|2021-01-04 18:05:00|7167.5|7165.7|7168|7166.2|7168.5|7166.7|7165.9|7164.1|290
1609783800000|2021-01-04 18:10:00|7167.9|7166.1|7171.1|7169.3|7171.3|7169.5|7167.7|7165.9|280
1609784100000|2021-01-04 18:15:00|7171.2|7169.4|7172.3|7170.5|7173.2|7171.4|7170.6|7168.8|230
1609784400000|2021-01-04 18:20:00|7172.2|7170.4|7174.2|7172.4|7174.4|7172.6|7171.6|7169.8|202
1609784700000|2021-01-04 18:25:00|7174.3|7172.5|7172.8|7171|7176.2|7174.4|7172.3|7170.5|244
1609785000000|2021-01-04 18:30:00|7172.7|7170.9|7172.3|7170.5|7173.5|7171.7|7172.2|7170.4|225
1609785300000|2021-01-04 18:35:00|7172.4|7170.6|7175.9|7174.1|7176.2|7174.4|7172.4|7170.6|266
1609785600000|2021-01-04 18:40:00|7175.8|7174|7174.9|7173.1|7176.5|7174.7|7174.2|7172.4|249
1609785900000|2021-01-04 18:45:00|7175.1|7173.3|7175.4|7173.6|7176.5|7174.7|7174.9|7173.1|195
1609786200000|2021-01-04 18:50:00|7175.5|7173.7|7177.3|7175.5|7178.1|7176.3|7175.4|7173.6|175
1609786500000|2021-01-04 18:55:00|7177.4|7175.6|7180.8|7177.8|7181.2|7178.8|7177.3|7175.5|256
1609786800000|2021-01-04 19:00:00|7180.7|7177.7|7180.4|7178.6|7180.9|7178.6|7178.4|7175.9|218
1609787100000|2021-01-04 19:05:00|7180.5|7178.7|7174.8|7171.8|7181|7178.7|7174.8|7171.8|265
1609787400000|2021-01-04 19:10:00|7174.9|7171.9|7179.2|7176.2|7179.4|7176.6|7174.6|7171.8|238
1609787700000|2021-01-04 19:15:00|7179.3|7176.3|7179.2|7177.4|7180.4|7178.3|7178.2|7176|271
1609788000000|2021-01-04 19:20:00|7178.6|7176.8|7181|7179.2|7181.9|7179.5|7178.5|7176.4|232
1609788300000|2021-01-04 19:25:00|7180.9|7179.1|7180.4|7177.4|7181.2|7179.1|7178.7|7176.1|191
1609788600000|2021-01-04 19:30:00|7179.3|7177.5|7179.2|7177.4|7180.7|7178.3|7178.5|7176.3|252
1609788900000|2021-01-04 19:35:00|7179.1|7177.3|7179.1|7177.3|7180.8|7178.5|7177.6|7175.8|210
1609789200000|2021-01-04 19:40:00|7179|7177.2|7179.1|7177.3|7179.6|7177.8|7178|7176.2|156
1609789500000|2021-01-04 19:45:00|7178.8|7177|7175.1|7173.3|7179.2|7177.4|7175.1|7172.9|278
1609789800000|2021-01-04 19:50:00|7175.2|7173.4|7176.3|7174.5|7177.2|7175.4|7174.2|7172.1|236
1609790100000|2021-01-04 19:55:00|7176.4|7174.6|7183.9|7182.1|7184|7182.2|7175.6|7173.8|316
1609790400000|2021-01-04 20:00:00|7184|7182.2|7178.3|7176.5|7184.1|7182.3|7178.1|7175.9|318
1609790700000|2021-01-04 20:05:00|7178.2|7176.4|7176.4|7174.6|7179.7|7177.9|7176.2|7174.4|278
1609791000000|2021-01-04 20:10:00|7176.3|7174.5|7181|7179.2|7182|7180.2|7176.3|7174.5|326
1609791300000|2021-01-04 20:15:00|7180.9|7179.1|7180.9|7179.1|7181.6|7179.8|7179.3|7177.5|235
1609791600000|2021-01-04 20:20:00|7180.8|7179|7180.1|7178.3|7181.8|7180|7179.6|7177.7|207
1609791900000|2021-01-04 20:25:00|7180|7178.2|7179|7177.2|7182.7|7180.4|7178.6|7176.8|232
1609792200000|2021-01-04 20:30:00|7179.1|7177.3|7175.2|7173.4|7179.1|7177.3|7173.8|7171.5|296
1609792500000|2021-01-04 20:35:00|7175.1|7173.3|7176.2|7174.4|7176.7|7174.9|7174.2|7172|170
1609792800000|2021-01-04 20:40:00|7176.3|7174.5|7175.7|7173.9|7177.9|7176|7175.3|7173.5|186
1609793100000|2021-01-04 20:45:00|7176|7174.2|7175.6|7173.8|7177.1|7175.3|7174.5|7172.7|192
1609793400000|2021-01-04 20:50:00|7176|7174.2|7175|7173.2|7176.6|7174.7|7174.9|7173.1|199
1609793700000|2021-01-04 20:55:00|7175.1|7173.3|7179.2|7177.4|7179.2|7177.4|7174.1|7172.3|234
1609794000000|2021-01-04 21:00:00|7179.1|7177.3|7175.5|7173.7|7179.7|7177.9|7175.5|7173.7|210
1609794300000|2021-01-04 21:05:00|7176|7174.2|7176.2|7174.4|7177.5|7175.7|7176|7173.7|129
1609794600000|2021-01-04 21:10:00|7176.3|7174.5|7179|7177.2|7179.6|7177.8|7176.2|7174.4|175
1609794900000|2021-01-04 21:15:00|7178.9|7177.1|7177.2|7175.4|7179|7177.2|7177.1|7175.3|87
1609795200000|2021-01-04 21:20:00|7177.1|7175.3|7177.1|7175.3|7179|7177.2|7177|7175.2|95
1609795500000|2021-01-04 21:25:00|7177|7175.2|7174.8|7173|7177|7175.2|7174.8|7172.6|106
1609795800000|2021-01-04 21:30:00|7174.9|7173.1|7177|7174|7177.6|7175.4|7173.9|7172.1|152
1609796100000|2021-01-04 21:35:00|7177.1|7174.1|7176|7174.2|7177.7|7175.3|7175.3|7173.1|123
1609796400000|2021-01-04 21:40:00|7176.6|7173.6|7175.2|7173.4|7177.2|7175|7174.2|7171.9|130
1609796700000|2021-01-04 21:45:00|7175.7|7172.7|7175.6|7172.6|7175.8|7173.3|7174.8|7171.8|118
1609797000000|2021-01-04 21:50:00|7175|7173.2|7176.5|7173.5|7176.8|7174.3|7174.9|7172.5|84
1609797300000|2021-01-04 21:55:00|7176.6|7173.6|7177.4|7173.4|7179.3|7175.5|7175.9|7172.9|160
1609797600000|2021-01-04 22:00:00|7177.5|7173.5|7172.3|7168.3|7178.4|7174.6|7172.3|7168.3|41
1609797900000|2021-01-04 22:05:00|7173.9|7169.9|7177|7173|7177.7|7173.7|7170.4|7166.4|309
1609798200000|2021-01-04 22:10:00|7177.2|7173.2|7173.9|7170.7|7177.3|7173.3|7172.7|7168.7|218
1609798500000|2021-01-04 22:15:00|7173.8|7170.6|7177|7173|7178.9|7174.9|7173.8|7170.2|219
1609798800000|2021-01-04 22:20:00|7177.1|7173.1|7177|7173|7177.4|7173.4|7176.8|7172.8|112
1609799100000|2021-01-04 22:25:00|7177.1|7173.1|7177.1|7173.1|7177.7|7174|7176.7|7172.7|115
1609799400000|2021-01-04 22:30:00|7177.2|7173.2|7176.4|7172.4|7177.4|7173.4|7175.5|7171.5|192
1609799700000|2021-01-04 22:35:00|7176.5|7172.5|7177.5|7173.5|7178.7|7174.7|7175.9|7171.9|206
1609800000000|2021-01-04 22:40:00|7177.7|7173.7|7176.5|7172.5|7180.4|7176.4|7176.5|7172.5|256
1609800300000|2021-01-04 22:45:00|7176.7|7172.7|7177.5|7173.5|7177.9|7173.9|7176.3|7172.3|267
1609800600000|2021-01-04 22:50:00|7177.4|7173.4|7177.6|7173.6|7178|7174.3|7177.2|7173.3|241
1609800900000|2021-01-04 22:55:00|7177.5|7173.5|7173.4|7169.4|7177.5|7173.7|7173|7169|265
1609801200000|2021-01-04 23:00:00|7173.5|7169.5|7170.4|7167.4|7176|7172.3|7169.6|7166.2|399
1609801500000|2021-01-04 23:05:00|7170.5|7167.5|7171.8|7168.8|7172.3|7169.3|7169.8|7166.8|180
1609801800000|2021-01-04 23:10:00|7171.9|7168.9|7175.7|7172.7|7176.1|7173.1|7171.7|7168.7|203
1609802100000|2021-01-04 23:15:00|7175.8|7172.8|7174.3|7171.3|7177.4|7174.4|7174.3|7171.3|206
1609802400000|2021-01-04 23:20:00|7174.4|7171.4|7175.9|7172.9|7176.2|7173.2|7174.4|7171.4|223
1609802700000|2021-01-04 23:25:00|7175.7|7172.7|7172.7|7169.7|7175.9|7172.9|7172|7169.4|218
1609803000000|2021-01-04 23:30:00|7172.9|7169.9|7176.2|7173.2|7177.2|7174.6|7172.8|7169.8|278
1609803300000|2021-01-04 23:35:00|7176.3|7173.3|7173.8|7172|7176.9|7173.9|7173.3|7171.1|253
1609803600000|2021-01-04 23:40:00|7174|7172.2|7175.4|7173.6|7176.7|7174.6|7173.2|7171.1|242
1609803900000|2021-01-04 23:45:00|7175.3|7173.5|7177.9|7174.9|7179|7176.6|7175.3|7173.2|266
1609804200000|2021-01-04 23:50:00|7177.8|7174.8|7177.3|7174.3|7178.3|7175.7|7176.1|7173.8|246
1609804500000|2021-01-04 23:55:00|7177.2|7174.2|7179.7|7176.7|7180|7177.5|7177|7174.2|242
1609804800000|2021-01-05 00:00:00|7179.9|7176.9|7175.2|7173.4|7180.1|7177.8|7175.2|7173.3|371
1609805100000|2021-01-05 00:05:00|7175.3|7173.5|7176.2|7174.4|7176.5|7174.5|7173.9|7172|345
1609805400000|2021-01-05 00:10:00|7176.3|7174.5|7175.2|7173.4|7177.2|7175.3|7174.5|7172.7|279
1609805700000|2021-01-05 00:15:00|7175.3|7173.5|7176.4|7174.6|7177.4|7175.1|7174.3|7172.5|344
1609806000000|2021-01-05 00:20:00|7176.3|7174.5|7175.3|7173.5|7177.6|7175.8|7175.1|7173.3|247
1609806300000|2021-01-05 00:25:00|7175.2|7173.4|7178.6|7176.8|7179.3|7177.5|7175.1|7173.3|270
1609806600000|2021-01-05 00:30:00|7178.9|7177.1|7181.4|7179.6|7181.7|7179.9|7178.7|7176.1|285
1609806900000|2021-01-05 00:35:00|7181.3|7179.5|7179.9|7178.1|7181.3|7179.5|7178.3|7176.1|256
1609807200000|2021-01-05 00:40:00|7179.8|7178|7178.2|7176.4|7180.7|7178.9|7178.2|7176|209
1609807500000|2021-01-05 00:45:00|7178.3|7176.5|7179.2|7177.4|7179.4|7177.6|7177|7175|193
1609807800000|2021-01-05 00:50:00|7179.1|7177.3|7175|7173.2|7181.2|7179.4|7175|7172.7|391
1609808100000|2021-01-05 00:55:00|7174.9|7173.1|7175.3|7173.5|7178|7175.5|7173.6|7171.8|289
1609808400000|2021-01-05 01:00:00|7175.8|7174|7176|7174.2|7178.1|7176|7174|7172.2|385
1609808700000|2021-01-05 01:05:00|7175.9|7174.1|7179.3|7177.5|7180.3|7178.1|7174.4|7172.6|322
1609809000000|2021-01-05 01:10:00|7179.2|7177.4|7179.5|7177.7|7181.4|7178.8|7178.1|7175.9|362
1609809300000|2021-01-05 01:15:00|7179.6|7177.8|7180|7178.2|7182.5|7180.5|7177.6|7175.8|378
1609809600000|2021-01-05 01:20:00|7179.9|7178.1|7181.1|7179.3|7182.4|7180.3|7179.5|7177.7|272
1609809900000|2021-01-05 01:25:00|7181.2|7179.4|7182.1|7180.3|7182.5|7180.3|7180|7177.8|296
1609810200000|2021-01-05 01:30:00|7181.8|7180|7181.9|7178.9|7182.4|7180.6|7179.2|7176.8|322
1609810500000|2021-01-05 01:35:00|7182|7179|7179.2|7177.4|7182|7179.5|7179.1|7177.2|279
1609810800000|2021-01-05 01:40:00|7179.3|7177.5|7181.3|7179.5|7181.9|7179.6|7179.2|7177.2|263
1609811100000|2021-01-05 01:45:00|7181.2|7179.4|7180.8|7177.8|7181.3|7179.5|7179.1|7176.7|278
1609811400000|2021-01-05 01:50:00|7180.3|7178.5|7179.8|7176.8|7182.3|7180|7179.1|7176.7|272
1609811700000|2021-01-05 01:55:00|7179.3|7177.5|7179|7176|7180.4|7178.1|7177.3|7175.5|264
1609812000000|2021-01-05 02:00:00|7178.9|7177.1|7179.8|7178|7181.4|7179.5|7178.9|7176.9|234
1609812300000|2021-01-05 02:05:00|7179.7|7177.9|7180.7|7178.9|7181.6|7179.2|7179.3|7176.9|234
1609812600000|2021-01-05 02:10:00|7180.6|7178.8|7187.3|7185.5|7187.9|7185.5|7180.2|7178|316
1609812900000|2021-01-05 02:15:00|7187.4|7185.6|7188.1|7186.3|7189.2|7186.7|7185.9|7184.1|244
1609813200000|2021-01-05 02:20:00|7188|7186.2|7187.3|7185.5|7188.3|7186.5|7185.6|7183.3|238
1609813500000|2021-01-05 02:25:00|7187.2|7185.4|7192.3|7190.5|7192.5|7190.5|7187.2|7184.9|337
1609813800000|2021-01-05 02:30:00|7193.2|7191.4|7192.4|7190.6|7196.3|7193.8|7192.1|7189.7|305
1609814100000|2021-01-05 02:35:00|7193.1|7190.1|7200.5|7198.7|7201|7198.7|7192.3|7189.9|275
1609814400000|2021-01-05 02:40:00|7200.6|7198.8|7197.9|7196.1|7200.6|7198.8|7194.4|7192.1|308
1609814700000|2021-01-05 02:45:00|7198|7196.2|7196.7|7194.9|7199|7197.2|7196.3|7193.9|373
1609815000000|2021-01-05 02:50:00|7196.8|7195|7198.5|7196.7|7201.7|7199.4|7196.8|7195|301
1609815300000|2021-01-05 02:55:00|7198.4|7196.6|7202.1|7200.3|7202.8|7200.8|7198.3|7196.5|277
1609815600000|2021-01-05 03:00:00|7203|7200|7201.8|7200|7203.5|7201.5|7201.3|7199.1|296
1609815900000|2021-01-05 03:05:00|7201.9|7200.1|7203.4|7201.6|7205.1|7202.6|7200.4|7198.6|253
1609816200000|2021-01-05 03:10:00|7203.3|7201.5|7207.7|7205.9|7209.6|7207.8|7202.3|7199.9|399
1609816500000|2021-01-05 03:15:00|7207.8|7206|7211.1|7209.3|7211.8|7210|7207.5|7205.3|306
1609816800000|2021-01-05 03:20:00|7211|7209.2|7207.9|7206.1|7212.5|7210.7|7207.4|7205.1|297
1609817100000|2021-01-05 03:25:00|7207.8|7206|7211.6|7209.8|7211.8|7210|7207.1|7205.3|268
1609817400000|2021-01-05 03:30:00|7211.5|7209.7|7213.8|7212|7214.3|7212.5|7211.3|7209.5|296
1609817700000|2021-01-05 03:35:00|7213.6|7211.8|7212.2|7210.4|7214.3|7212.5|7212.1|7210.3|232
1609818000000|2021-01-05 03:40:00|7211.8|7210|7212.3|7210.5|7212.4|7210.6|7210.2|7208.4|283
1609818300000|2021-01-05 03:45:00|7212.4|7210.6|7207.1|7205.3|7212.4|7210.6|7206.2|7204.4|308
1609818600000|2021-01-05 03:50:00|7207.2|7205.4|7209.7|7207.9|7209.8|7208|7206|7204.2|411
1609818900000|2021-01-05 03:55:00|7209.8|7208|7210.4|7208.6|7211.7|7209.9|7209.2|7207.4|381
1609819200000|2021-01-05 04:00:00|7210.5|7208.7|7212.5|7210.7|7212.5|7210.7|7209.7|7207.9|276
1609819500000|2021-01-05 04:05:00|7212.3|7210.5|7210.4|7208.6|7214|7212.2|7209.5|7207.7|416
1609819800000|2021-01-05 04:10:00|7210.5|7208.7|7207.3|7205.5|7210.8|7209|7206.7|7204.9|434
1609820100000|2021-01-05 04:15:00|7207.4|7205.6|7204.4|7202.6|7208.7|7206.1|7203.2|7201.4|390
1609820400000|2021-01-05 04:20:00|7204.6|7202.8|7205.2|7203.4|7205.7|7203.8|7203.5|7201.7|354
1609820700000|2021-01-05 04:25:00|7205.3|7203.5|7205.6|7203.8|7208.7|7206.9|7204.3|7202.5|356
1609821000000|2021-01-05 04:30:00|7205.8|7204|7209.3|7207.5|7211.3|7209.5|7205.5|7203.7|315
1609821300000|2021-01-05 04:35:00|7209.2|7207.4|7210.3|7208.5|7211.5|7209.7|7208.5|7206.7|278
1609821600000|2021-01-05 04:40:00|7210.4|7208.6|7208.9|7207.1|7210.4|7208.6|7207.8|7206|211
1609821900000|2021-01-05 04:45:00|7209|7207.2|7210.2|7208.4|7211.1|7209|7208.2|7206.4|262
1609822200000|2021-01-05 04:50:00|7210.1|7208.3|7210.3|7208.5|7211.8|7210|7209.8|7208|210
1609822500000|2021-01-05 04:55:00|7210.4|7208.6|7209.4|7207.6|7211.2|7209.4|7208.5|7206.7|226
1609822800000|2021-01-05 05:00:00|7209.3|7207.5|7212.2|7210.4|7213.2|7211.4|7209.2|7207.4|250
1609823100000|2021-01-05 05:05:00|7212.1|7210.3|7213.6|7211.8|7215.1|7213.3|7211.4|7209.1|284
1609823400000|2021-01-05 05:10:00|7213.7|7211.9|7216.6|7214.8|7216.6|7214.8|7213.3|7211.5|288
1609823700000|2021-01-05 05:15:00|7216.5|7214.7|7218|7216.2|7219.1|7217.3|7214.6|7212.8|322
1609824000000|2021-01-05 05:20:00|7217.9|7216.1|7218.3|7216.5|7219.3|7217.1|7217.3|7215.2|348
1609824300000|2021-01-05 05:25:00|7218.2|7216.4|7217.4|7215.6|7219.4|7217.6|7217.3|7215.5|312
1609824600000|2021-01-05 05:30:00|7217.3|7215.5|7216.1|7214.3|7218.2|7215.8|7214.9|7213.1|320
1609824900000|2021-01-05 05:35:00|7216.2|7214.4|7215.2|7213.4|7216.7|7214.9|7214.7|7212.9|290
1609825200000|2021-01-05 05:40:00|7215.1|7213.3|7214.2|7212.4|7215.6|7213.8|7213.5|7211.6|345
1609825500000|2021-01-05 05:45:00|7214.1|7212.3|7215.9|7214.1|7216.4|7214.6|7213.8|7212|227
1609825800000|2021-01-05 05:50:00|7216|7214.2|7218.6|7216.8|7218.8|7217|7216|7214.2|262
1609826100000|2021-01-05 05:55:00|7218.8|7217|7218.2|7216.4|7221.1|7219.3|7218|7216.2|309
1609826400000|2021-01-05 06:00:00|7218.3|7216.5|7213.9|7212.1|7219.9|7218.1|7213.8|7212|418
1609826700000|2021-01-05 06:05:00|7214|7212.2|7211|7209.2|7215.2|7213.4|7210.8|7208.3|285
1609827000000|2021-01-05 06:10:00|7211.1|7209.3|7212.2|7210.4|7212.3|7210.5|7209.8|7207.6|391
1609827300000|2021-01-05 06:15:00|7212|7210.2|7213.2|7211.4|7213.5|7211.7|7210.3|7208.5|293
1609827600000|2021-01-05 06:20:00|7213.3|7211.5|7215.2|7213.4|7215.4|7213.6|7212.8|7210.6|237
1609827900000|2021-01-05 06:25:00|7215.3|7213.5|7213.1|7211.3|7216.6|7214.8|7212.7|7210.9|223
1609828200000|2021-01-05 06:30:00|7214|7212.2|7214.1|7212.3|7214.8|7213|7212.6|7210.8|257
1609828500000|2021-01-05 06:35:00|7213.7|7211.9|7214.2|7212.4|7214.7|7212.9|7213.1|7210.9|291
1609828800000|2021-01-05 06:40:00|7214.3|7212.5|7217.1|7215.3|7218.7|7216.9|7214.1|7212.3|384
1609829100000|2021-01-05 06:45:00|7217.2|7215.4|7218|7216.2|7218.8|7217|7217|7215.2|383
1609829400000|2021-01-05 06:50:00|7217.9|7216.1|7217.6|7215.8|7220.4|7218.6|7216.5|7214.7|420
1609829700000|2021-01-05 06:55:00|7217.3|7215.5|7217.7|7214.7|7219.1|7217.3|7215.5|7213.7|377
1609830000000|2021-01-05 07:00:00|7216.5|7215.2|7212.2|7210.4|7217.9|7215.9|7212.1|7210.3|258
1609830300000|2021-01-05 07:05:00|7212.3|7210.5|7207.3|7205.5|7213.1|7211.3|7207|7204.7|336
1609830600000|2021-01-05 07:10:00|7207.4|7205.6|7209.5|7207.7|7211.8|7210|7206.9|7205.1|358
1609830900000|2021-01-05 07:15:00|7209.4|7207.6|7219.3|7216.3|7220.5|7217.7|7208.9|7207.1|359
1609831200000|2021-01-05 07:20:00|7218.9|7215.9|7219.1|7217.3|7220.8|7219|7215.2|7212.6|375
1609831500000|2021-01-05 07:25:00|7219|7217.2|7223.2|7220.2|7223.3|7221.1|7219|7216.7|244
1609831800000|2021-01-05 07:30:00|7222.7|7220.9|7220|7218.2|7223.4|7221.3|7219|7216.8|317
1609832100000|2021-01-05 07:35:00|7219.9|7218.1|7219.1|7217.3|7220|7218.2|7217.6|7215.8|304
1609832400000|2021-01-05 07:40:00|7219.2|7217.4|7216.5|7214.7|7220.3|7218.2|7216.5|7214.7|274
1609832700000|2021-01-05 07:45:00|7216.8|7215|7211.6|7209.8|7217.6|7215.3|7211.6|7209.8|421
1609833000000|2021-01-05 07:50:00|7211.7|7209.9|7207.9|7206.1|7212.7|7210.9|7207.8|7206|455
1609833300000|2021-01-05 07:55:00|7207.8|7206|7207.5|7205.7|7208.4|7206.3|7201.4|7199.6|468
1609833600000|2021-01-05 08:00:00|7207.3|7205.5|7214.2|7212.4|7214.6|7212.6|7207.3|7205.5|482
1609833900000|2021-01-05 08:05:00|7214.1|7212.3|7217.5|7215.7|7218.3|7216.5|7213|7211.2|488
1609834200000|2021-01-05 08:10:00|7217.6|7215.8|7216.1|7214.3|7218.3|7216.5|7213.4|7211.6|372
1609834500000|2021-01-05 08:15:00|7216.2|7214.4|7221.3|7219.5|7222.3|7220.5|7213.9|7212.1|442
1609834800000|2021-01-05 08:20:00|7221.8|7220|7219.8|7218|7222.5|7220.7|7218.3|7216.5|404
1609835100000|2021-01-05 08:25:00|7219.9|7218.1|7218.9|7217.1|7220.6|7218.8|7217.2|7215.4|416
1609835400000|2021-01-05 08:30:00|7219|7217.2|7219.3|7217.5|7221.3|7219.5|7218.2|7216.2|382
1609835700000|2021-01-05 08:35:00|7219.2|7217.4|7212.1|7210.3|7219.3|7217.5|7211.5|7209.7|290
1609836000000|2021-01-05 08:40:00|7212.2|7210.4|7215|7213.2|7217.5|7215.7|7212.1|7210.3|391
1609836300000|2021-01-05 08:45:00|7215.2|7213.4|7212.1|7210.3|7215.4|7213.6|7210.4|7208.6|374
1609836600000|2021-01-05 08:50:00|7212|7210.2|7212.3|7210.5|7212.7|7210.9|7209.2|7207.4|260
1609836900000|2021-01-05 08:55:00|7212.2|7210.4|7217.7|7215.9|7218.1|7216.3|7212|7210.2|215
1609837200000|2021-01-05 09:00:00|7217.8|7216|7221|7219.2|7221.5|7219.7|7215.4|7213.6|348
1609837500000|2021-01-05 09:05:00|7220.9|7219.1|7223|7221.2|7227.2|7225.4|7219.9|7218.1|394
1609837800000|2021-01-05 09:10:00|7223.1|7221.3|7227.3|7225.5|7227.3|7225.5|7223|7221.2|309
1609838100000|2021-01-05 09:15:00|7227.2|7225.4|7227.2|7225.4|7228|7226.2|7224.9|7223.1|239
1609838400000|2021-01-05 09:20:00|7226.8|7225|7228.8|7227|7229|7227.2|7224.3|7222.5|223
1609838700000|2021-01-05 09:25:00|7228.7|7226.9|7227.7|7225.9|7229.3|7227.5|7227.3|7225.5|301
1609839000000|2021-01-05 09:30:00|7227.3|7225.5|7222|7220.2|7227.8|7226|7220.6|7218.8|309
1609839300000|2021-01-05 09:35:00|7221.9|7220.1|7219.3|7217.5|7222|7220.2|7217.9|7216.1|283
1609839600000|2021-01-05 09:40:00|7218.9|7217.1|7220.8|7219|7223.4|7221.5|7218.7|7216.9|342
1609839900000|2021-01-05 09:45:00|7220.7|7218.9|7221.3|7219.5|7222|7220.2|7219.7|7217.9|290
1609840200000|2021-01-05 09:50:00|7221.4|7219.6|7221|7219.2|7222.1|7220.3|7219.9|7218.1|173
1609840500000|2021-01-05 09:55:00|7221.1|7219.3|7213.4|7211.6|7221.4|7219.6|7212.6|7210.8|327
1609840800000|2021-01-05 10:00:00|7213.2|7211.4|7211.6|7209.8|7214.3|7212.5|7211.2|7209.4|289
1609841100000|2021-01-05 10:05:00|7211.7|7209.9|7215.5|7213.7|7215.5|7213.7|7209.9|7208.1|252
1609841400000|2021-01-05 10:10:00|7215.7|7213.9|7214.1|7212.3|7216.2|7214.4|7213.8|7212|211
1609841700000|2021-01-05 10:15:00|7214.2|7212.4|7214.8|7213|7214.9|7213.1|7212.9|7211.1|280
1609842000000|2021-01-05 10:20:00|7214.9|7213.1|7215.5|7213.7|7218.1|7216.3|7213.8|7212|285
1609842300000|2021-01-05 10:25:00|7215.6|7213.8|7217.7|7215.9|7219.1|7217.3|7215.1|7213.3|241
1609842600000|2021-01-05 10:30:00|7217.8|7216|7217.1|7215.3|7218.2|7216.4|7215.6|7213.8|232
1609842900000|2021-01-05 10:35:00|7217.2|7215.4|7218.4|7216.6|7219.3|7217.5|7216|7214.2|224
1609843200000|2021-01-05 10:40:00|7218.1|7216.3|7216|7214.2|7218.4|7216.6|7214.9|7213.1|231
1609843500000|2021-01-05 10:45:00|7216.2|7214.4|7212.5|7210.7|7216.2|7214.4|7212.2|7210.4|228
1609843800000|2021-01-05 10:50:00|7212.4|7210.6|7213|7211.2|7214.2|7212.4|7212.2|7210.4|188
1609844100000|2021-01-05 10:55:00|7213.1|7211.3|7213|7211.2|7215.4|7213.6|7212.6|7210.8|214
1609844400000|2021-01-05 11:00:00|7212.8|7211|7216.1|7214.3|7216.3|7214.5|7212|7210.2|290
1609844700000|2021-01-05 11:05:00|7216|7214.2|7217.1|7215.3|7217.9|7216.1|7215.4|7213.6|203
1609845000000|2021-01-05 11:10:00|7217.3|7215.5|7215.4|7213.6|7218.5|7216.7|7215.2|7213|260
1609845300000|2021-01-05 11:15:00|7215.3|7213.5|7209.6|7207.8|7216.6|7214.8|7209|7207.2|364
1609845600000|2021-01-05 11:20:00|7209.7|7207.9|7211.2|7209.4|7211.9|7210.1|7209.7|7207.9|226
1609845900000|2021-01-05 11:25:00|7211.3|7209.5|7213.8|7212|7215.8|7214|7211.3|7209.5|224
1609846200000|2021-01-05 11:30:00|7213.9|7212.1|7215.3|7213.5|7215.3|7213.5|7212.8|7211|276
1609846500000|2021-01-05 11:35:00|7215.2|7213.4|7210.1|7208.3|7215.8|7214|7210|7208.2|297
1609846800000|2021-01-05 11:40:00|7210|7208.2|7209.1|7207.3|7210.8|7209|7208.7|7206.9|263
1609847100000|2021-01-05 11:45:00|7209.2|7207.4|7206.7|7204.9|7210.2|7208.4|7206|7204.2|249
1609847400000|2021-01-05 11:50:00|7206.6|7204.8|7205.3|7203.5|7207.6|7205.8|7204.9|7203.1|244
1609847700000|2021-01-05 11:55:00|7205|7203.2|7204.4|7202.6|7206|7204.2|7203.9|7202.1|301
1609848000000|2021-01-05 12:00:00|7204.3|7202.5|7206.3|7204.5|7206.4|7204.6|7201.1|7199.3|288
1609848300000|2021-01-05 12:05:00|7206.4|7204.6|7202.4|7200.6|7206.4|7204.6|7201.6|7199.8|312
1609848600000|2021-01-05 12:10:00|7202.3|7200.5|7202.6|7200.8|7203.8|7202|7201.5|7199.7|266
1609848900000|2021-01-05 12:15:00|7202.5|7200.7|7198.6|7196.8|7202.5|7200.7|7198.4|7196.6|277
1609849200000|2021-01-05 12:20:00|7198.7|7196.9|7197.3|7195.5|7200.3|7198.5|7195|7193.2|317
1609849500000|2021-01-05 12:25:00|7197.7|7195.9|7194.9|7193.1|7197.7|7195.9|7192.7|7190.9|311
1609849800000|2021-01-05 12:30:00|7194.7|7192.9|7198.4|7196.6|7198.5|7196.7|7194|7192.2|364
1609850100000|2021-01-05 12:35:00|7198.3|7196.5|7198.9|7197.1|7201.4|7199.6|7197.4|7195.6|385
1609850400000|2021-01-05 12:40:00|7198.6|7196.8|7200.2|7198.4|7201.3|7199.3|7197|7195.2|394
1609850700000|2021-01-05 12:45:00|7200.3|7198.5|7200|7198.2|7201.4|7199.6|7197|7195.2|340
1609851000000|2021-01-05 12:50:00|7200.1|7198.3|7204.1|7202.3|7205.8|7203.5|7200|7198.2|382
1609851300000|2021-01-05 12:55:00|7204.2|7202.4|7206.2|7204.4|7206.3|7204.5|7202.7|7200.9|328
1609851600000|2021-01-05 13:00:00|7206.1|7204.3|7206.6|7204.8|7209.8|7208|7205|7203.2|450
1609851900000|2021-01-05 13:05:00|7206.5|7204.7|7206.1|7204.3|7207.6|7205.8|7202.1|7200.3|400
1609852200000|2021-01-05 13:10:00|7206|7204.2|7203.3|7201.5|7207|7205.2|7202.7|7200.9|442
1609852500000|2021-01-05 13:15:00|7203.2|7201.4|7204.1|7202.3|7204.1|7202.3|7201.5|7199.7|351
1609852800000|2021-01-05 13:20:00|7204|7202.2|7201|7199.2|7204|7202.2|7200.2|7198.4|326
1609853100000|2021-01-05 13:25:00|7201.1|7199.3|7197.9|7196.1|7202.2|7200.4|7196.2|7194.2|446
1609853400000|2021-01-05 13:30:00|7198.3|7196.5|7194.8|7193|7199.9|7198.1|7193.8|7192|573
1609853700000|2021-01-05 13:35:00|7194.7|7192.9|7197.9|7196.1|7198.5|7196.7|7194.6|7192.8|410
1609854000000|2021-01-05 13:40:00|7198|7196.2|7197.2|7195.4|7199.3|7197.5|7196.5|7194.6|327
1609854300000|2021-01-05 13:45:00|7197.1|7195.3|7196|7194.2|7198.8|7197|7195.3|7193.5|436
1609854600000|2021-01-05 13:50:00|7195.9|7194.1|7195.7|7193.9|7198.2|7196.4|7195.2|7193.4|501
1609854900000|2021-01-05 13:55:00|7195.6|7193.8|7193.1|7191.3|7196.3|7194.5|7192.8|7190.4|480
1609855200000|2021-01-05 14:00:00|7193.9|7190.9|7198.4|7196.6|7198.7|7196.9|7191.6|7189.8|536
1609855500000|2021-01-05 14:05:00|7198.3|7196.5|7197.8|7196|7199.9|7197.6|7196.8|7194.7|475
1609855800000|2021-01-05 14:10:00|7197.6|7195.8|7200.4|7198.6|7200.5|7198.7|7196.6|7194.5|444
1609856100000|2021-01-05 14:15:00|7200.5|7198.7|7203.1|7201.3|7203.2|7201.4|7199.2|7196.9|429
1609856400000|2021-01-05 14:20:00|7203.3|7201.5|7201.9|7200.1|7203.8|7202|7199.8|7198|482
1609856700000|2021-01-05 14:25:00|7202|7200.2|7204.5|7201.5|7205.6|7203.8|7201.4|7199.1|386
1609857000000|2021-01-05 14:30:00|7204|7202.2|7208.5|7206.7|7209|7206.7|7203.3|7201.1|639
1609857300000|2021-01-05 14:35:00|7208.3|7206.5|7216.9|7215.1|7217.5|7215.2|7208.1|7205.7|653
1609857600000|2021-01-05 14:40:00|7217|7215.2|7218.7|7215.7|7219.7|7217.3|7214.4|7212.1|651
1609857900000|2021-01-05 14:45:00|7218.8|7215.8|7217.3|7215.5|7219.4|7216.9|7214.3|7211.9|504
1609858200000|2021-01-05 14:50:00|7217.4|7215.6|7214.5|7211.5|7218.9|7216.7|7213|7211|305
1609858500000|2021-01-05 14:55:00|7214.4|7211.4|7215.4|7212.4|7215.9|7212.9|7210.9|7208.5|310
1609858800000|2021-01-05 15:00:00|7214.9|7211.9|7215.3|7213.5|7218.2|7215.4|7210.4|7207.9|649
1609859100000|2021-01-05 15:05:00|7215.2|7213.4|7209.8|7206.8|7217.8|7215.4|7207.4|7205|667
1609859400000|2021-01-05 15:10:00|7209.3|7207.5|7215.2|7213.4|7216|7214.2|7209.2|7206.7|394
1609859700000|2021-01-05 15:15:00|7214.6|7212.8|7208.8|7207|7217|7214.6|7207.9|7206.1|492
1609860000000|2021-01-05 15:20:00|7208.7|7206.9|7211.3|7209.5|7213.1|7211.3|7208.6|7206.4|607
1609860300000|2021-01-05 15:25:00|7211.4|7209.6|7217.2|7215.4|7218|7215.8|7210.3|7208.5|562
1609860600000|2021-01-05 15:30:00|7217.3|7215.5|7219.2|7217.4|7219.5|7217.7|7212|7210.2|487
1609860900000|2021-01-05 15:35:00|7219.3|7217.5|7223.6|7221.8|7226.2|7224|7219.3|7217.5|544
1609861200000|2021-01-05 15:40:00|7223.8|7222|7219.6|7217.8|7225.5|7223.7|7218.4|7216.3|584
1609861500000|2021-01-05 15:45:00|7220|7218.2|7222.6|7220.8|7226.2|7223.7|7219.8|7218|584
1609861800000|2021-01-05 15:50:00|7222.4|7220.6|7224.8|7223|7227.7|7225.9|7222.2|7220.4|480
1609862100000|2021-01-05 15:55:00|7224.9|7223.1|7221.2|7219.4|7227.5|7225.7|7220.8|7219|517
1609862400000|2021-01-05 16:00:00|7221.4|7219.6|7226|7224.2|7226.2|7224.4|7220.7|7218.9|556
1609862700000|2021-01-05 16:05:00|7225.9|7224.1|7224.3|7222.5|7227.5|7225.7|7223.3|7221.3|369
1609863000000|2021-01-05 16:10:00|7224.2|7222.4|7225.1|7223.3|7225.5|7223.7|7221.4|7219.3|331
1609863300000|2021-01-05 16:15:00|7224.9|7223.1|7222.5|7220.7|7225|7223.2|7221.3|7219.5|376
1609863600000|2021-01-05 16:20:00|7222.8|7221|7226.4|7224.6|7227.2|7225.4|7222.8|7221|441
1609863900000|2021-01-05 16:25:00|7226.3|7224.5|7230.5|7228.7|7234.5|7231.8|7225.8|7224|373
1609864200000|2021-01-05 16:30:00|7230.6|7228.8|7235.6|7233.8|7236.7|7234.6|7229.9|7228.1|472
1609864500000|2021-01-05 16:35:00|7235.7|7233.9|7239.5|7237.7|7243.7|7241.9|7235.3|7233.2|618
1609864800000|2021-01-05 16:40:00|7239.4|7237.6|7238.4|7236.6|7242.2|7240.3|7237.3|7235.5|500
1609865100000|2021-01-05 16:45:00|7238.2|7236.4|7241.1|7239.3|7244|7242.1|7238.2|7236.2|559
1609865400000|2021-01-05 16:50:00|7241|7239.2|7241|7239.2|7241.3|7239.5|7238.4|7236.6|466
1609865700000|2021-01-05 16:55:00|7240.9|7239.1|7241.7|7239.9|7243.8|7242|7240.7|7238.9|424
1609866000000|2021-01-05 17:00:00|7241.4|7239.6|7252|7249|7253.5|7250.6|7241.3|7239.5|466
1609866300000|2021-01-05 17:05:00|7251.3|7249.5|7253|7251.2|7255.6|7253.3|7247.2|7244.9|569
1609866600000|2021-01-05 17:10:00|7252.9|7251.1|7251.6|7249.8|7254.5|7252.7|7250|7248.2|558
1609866900000|2021-01-05 17:15:00|7251.7|7249.9|7252.2|7250.4|7254.6|7252.8|7251.3|7249.5|551
1609867200000|2021-01-05 17:20:00|7252.1|7250.3|7253.3|7251.5|7253.9|7251.6|7251.3|7249.5|492
1609867500000|2021-01-05 17:25:00|7253.4|7251.6|7252.8|7251|7256.1|7254.3|7252.2|7250.4|476
1609867800000|2021-01-05 17:30:00|7252.9|7251.1|7252.2|7250.4|7253.5|7251.7|7251.1|7249.3|480
1609868100000|2021-01-05 17:35:00|7251.9|7250.1|7253.4|7251.6|7254.4|7252.6|7251.5|7249.7|444
1609868400000|2021-01-05 17:40:00|7253.3|7251.5|7253.9|7252.1|7254.5|7252.7|7253.3|7251.5|393
1609868700000|2021-01-05 17:45:00|7253.6|7251.8|7252.3|7250.5|7254.3|7252.5|7252.1|7250.3|305
1609869000000|2021-01-05 17:50:00|7252.2|7250.4|7254.5|7252.7|7254.5|7252.7|7251.4|7249.6|325
1609869300000|2021-01-05 17:55:00|7254.3|7252.5|7255.9|7252.9|7256.8|7253.8|7252.7|7250.9|260
1609869600000|2021-01-05 18:00:00|7255.8|7252.8|7255.8|7254|7256|7254|7254.4|7252.3|212
1609869900000|2021-01-05 18:05:00|7255.7|7253.9|7256.2|7254.4|7258.9|7256.5|7255.4|7253.6|186
1609870200000|2021-01-05 18:10:00|7255.8|7254|7257.2|7255.4|7257.3|7255.5|7255.3|7252.8|147
1609870500000|2021-01-05 18:15:00|7257.3|7255.5|7258.3|7256.5|7258.4|7256.6|7256.3|7254.5|153
1609870800000|2021-01-05 18:20:00|7258.2|7256.4|7258.3|7256.5|7259|7257|7257.2|7255.4|178
1609871100000|2021-01-05 18:25:00|7258.4|7256.6|7260.6|7257.6|7261|7258.6|7258.4|7256.3|220
1609871400000|2021-01-05 18:30:00|7260.5|7257.5|7256.3|7254.5|7260.9|7258.5|7256.3|7253.9|164
1609871700000|2021-01-05 18:35:00|7256.4|7254.6|7258|7255|7258.7|7256.7|7256.2|7254.4|192
1609872000000|2021-01-05 18:40:00|7257.9|7254.9|7256.2|7254.4|7258|7255.9|7254.9|7252.6|233
1609872300000|2021-01-05 18:45:00|7256.1|7254.3|7255.3|7253.5|7257.1|7254.7|7255.2|7252.9|163
1609872600000|2021-01-05 18:50:00|7255.2|7253.4|7256.8|7253.8|7256.8|7254.5|7254.8|7252.3|139
1609872900000|2021-01-05 18:55:00|7256.2|7254.4|7255.5|7253.7|7258.3|7256.5|7255.3|7253|161
1609873200000|2021-01-05 19:00:00|7255.9|7254.1|7256.3|7253.3|7257.9|7256.1|7254.5|7252.1|256
1609873500000|2021-01-05 19:05:00|7256.2|7253.2|7256.9|7255.1|7257.2|7255.4|7255.4|7252.9|212
1609873800000|2021-01-05 19:10:00|7257.2|7255.4|7256.7|7254.9|7257.9|7255.7|7255.3|7253.3|177
1609874100000|2021-01-05 19:15:00|7257|7255.2|7257.2|7255.4|7257.4|7255.4|7256.2|7253.8|197
1609874400000|2021-01-05 19:20:00|7257.3|7255.5|7257.5|7255.7|7258.1|7256.3|7257.2|7254.8|136
1609874700000|2021-01-05 19:25:00|7257.8|7256|7257.3|7255.5|7258.8|7256.6|7255.6|7253.8|144
1609875000000|2021-01-05 19:30:00|7257.4|7255.6|7256.2|7254.4|7258.7|7256.8|7255.3|7253.5|133
1609875300000|2021-01-05 19:35:00|7256.3|7254.5|7255.4|7253.6|7256.8|7254.5|7254.6|7252.8|154
1609875600000|2021-01-05 19:40:00|7255.3|7253.5|7257|7255.2|7257.2|7255.4|7254.5|7252.4|240
1609875900000|2021-01-05 19:45:00|7257.1|7255.3|7255.8|7254|7257.4|7255.6|7255.5|7253.5|168
1609876200000|2021-01-05 19:50:00|7255.9|7254.1|7252.5|7250.7|7255.9|7254.1|7252.4|7250|161
1609876500000|2021-01-05 19:55:00|7252.6|7250.8|7254.6|7252.8|7255.7|7253.9|7251.3|7249|197
1609876800000|2021-01-05 20:00:00|7255.1|7253.3|7253.4|7251.6|7256.4|7254.6|7252.4|7250.6|151
1609877100000|2021-01-05 20:05:00|7253.3|7251.5|7254.2|7252.4|7255.7|7253.6|7252.3|7250.5|197
1609877400000|2021-01-05 20:10:00|7254.3|7252.5|7256|7254.2|7256.5|7254.7|7253.8|7252|187
1609877700000|2021-01-05 20:15:00|7255.9|7254.1|7256.6|7254.8|7256.6|7254.8|7255.4|7253|172
1609878000000|2021-01-05 20:20:00|7256.3|7254.5|7256.1|7254.3|7256.7|7254.6|7254.4|7251.9|210
1609878300000|2021-01-05 20:25:00|7256.4|7254.6|7256.7|7254.9|7257.4|7255.6|7255.6|7253.7|137
1609878600000|2021-01-05 20:30:00|7256.6|7254.8|7256.4|7254.6|7257.1|7255.1|7255.4|7253|166
1609878900000|2021-01-05 20:35:00|7256.5|7254.7|7255.7|7253.9|7257.7|7255.6|7255.6|7253.2|140
1609879200000|2021-01-05 20:40:00|7255.8|7254|7256.5|7254.7|7256.6|7254.8|7255.5|7253.7|165
1609879500000|2021-01-05 20:45:00|7256.6|7254.8|7256.6|7254.8|7257.1|7254.8|7255.6|7253.7|153
1609879800000|2021-01-05 20:50:00|7257|7255.2|7257.8|7256|7258.4|7256.6|7255.7|7253.9|149
1609880100000|2021-01-05 20:55:00|7257.7|7255.9|7254.7|7252.9|7258.9|7256.6|7254.5|7252.6|231
1609880400000|2021-01-05 21:00:00|7255|7253.2|7255.4|7253.6|7255.6|7253.7|7253.7|7251.9|168
1609880700000|2021-01-05 21:05:00|7255.3|7253.5|7255.3|7253.5|7256|7253.6|7254.5|7252.2|98
1609881000000|2021-01-05 21:10:00|7255.4|7253.6|7253.5|7251.7|7256.1|7253.7|7253.5|7251.3|113
1609881300000|2021-01-05 21:15:00|7253.6|7251.8|7253.1|7251.3|7254.4|7252.1|7252.3|7249.8|103
1609881600000|2021-01-05 21:20:00|7253|7251.2|7253.6|7250.6|7254|7251.5|7252|7249.5|97
1609881900000|2021-01-05 21:25:00|7253.7|7250.7|7253.1|7250.1|7253.8|7251.5|7253.1|7250.1|64
1609882200000|2021-01-05 21:30:00|7253.2|7250.2|7252.5|7250.7|7253.2|7250.8|7252.1|7249.7|68
1609882500000|2021-01-05 21:35:00|7252.6|7250.8|7252.9|7249.9|7253.7|7251.4|7252.3|7249.9|70
1609882800000|2021-01-05 21:40:00|7253.1|7250.1|7252.5|7250.7|7253.2|7250.8|7252.4|7250|36
1609883100000|2021-01-05 21:45:00|7253.1|7250.1|7254|7251|7254.2|7251.2|7253.1|7250.1|79
1609883400000|2021-01-05 21:50:00|7253.9|7250.9|7253|7250|7254.1|7251.1|7252.5|7249.5|108
1609883700000|2021-01-05 21:55:00|7252.6|7249.6|7254.1|7250.1|7254.9|7250.9|7251.6|7248.6|172
1609884000000|2021-01-05 22:00:00|7252.9|7248.9|7253|7249|7257.7|7253.7|7250.8|7246.8|41
1609884300000|2021-01-05 22:05:00|7253.5|7249.5|7250.3|7246.3|7255.4|7251.4|7249.3|7245.3|180
1609884600000|2021-01-05 22:10:00|7250|7246|7250.6|7246.6|7251.6|7247.6|7249.2|7245.2|106
1609884900000|2021-01-05 22:15:00|7249.9|7245.9|7248.7|7244.7|7251.2|7247.2|7248.3|7244.3|176
1609885200000|2021-01-05 22:20:00|7248.8|7244.8|7249.5|7245.5|7250.7|7246.7|7248.5|7244.5|204
1609885500000|2021-01-05 22:25:00|7249.6|7245.6|7250.4|7246.4|7251.3|7247.3|7248.1|7244.1|174
1609885800000|2021-01-05 22:30:00|7251.3|7247.3|7251.2|7247.2|7253|7249|7250.1|7246.1|211
1609886100000|2021-01-05 22:35:00|7251.1|7247.1|7247.4|7243.4|7258.5|7254.5|7246.6|7242.6|339
1609886400000|2021-01-05 22:40:00|7247.5|7243.5|7251.3|7247.3|7255.9|7251.9|7247.4|7243.4|263
1609886700000|2021-01-05 22:45:00|7251.2|7247.2|7252.7|7248.7|7252.7|7248.7|7251.1|7247.1|193
1609887000000|2021-01-05 22:50:00|7252.6|7248.6|7254.4|7250.4|7255.6|7251.6|7252.4|7248.4|264
1609887300000|2021-01-05 22:55:00|7253.8|7249.8|7251.7|7247.7|7256.1|7252.1|7250.7|7246.7|267
1609887600000|2021-01-05 23:00:00|7251.9|7247.9|7253.3|7250.3|7253.7|7250.7|7249.9|7246.9|239
1609887900000|2021-01-05 23:05:00|7253.6|7250.6|7251.6|7248.6|7254.1|7251.2|7250.9|7247.9|227
1609888200000|2021-01-05 23:10:00|7251.5|7248.5|7251.5|7248.5|7252.8|7250.2|7250.3|7247.3|176
1609888500000|2021-01-05 23:15:00|7252|7249|7250.8|7247.8|7254.3|7251.3|7250.4|7247.8|221
1609888800000|2021-01-05 23:20:00|7250.9|7247.9|7253.2|7250.2|7256.1|7253.1|7250.5|7247.9|249
1609889100000|2021-01-05 23:25:00|7253.1|7250.1|7251|7248|7253.2|7250.8|7250|7247|124
1609889400000|2021-01-05 23:30:00|7251.1|7248.1|7254.3|7251.3|7255.9|7252.9|7250.2|7247.2|286
1609889700000|2021-01-05 23:35:00|7254.2|7251.2|7257|7254|7259.3|7256.6|7252.6|7250.1|241
1609890000000|2021-01-05 23:40:00|7257.1|7254.1|7257.2|7254.2|7258.1|7255.6|7255.6|7253|165
1609890300000|2021-01-05 23:45:00|7257.1|7254.1|7257|7254|7258|7255.5|7256|7253|194
1609890600000|2021-01-05 23:50:00|7257.1|7254.1|7257.4|7254.4|7259|7256.3|7256.6|7253.8|181
1609890900000|2021-01-05 23:55:00|7257.5|7254.5|7255.6|7252.6|7258.7|7255.7|7255|7252|203
1609891200000|2021-01-06 00:00:00|7255.5|7252.5|7258|7255|7260.2|7257.9|7254|7251|395
1609891500000|2021-01-06 00:05:00|7258.1|7255.1|7255.9|7252.9|7259.8|7256.8|7255.2|7252.2|304
1609891800000|2021-01-06 00:10:00|7256|7253|7257.7|7254.7|7258.8|7255.8|7254.3|7252|284
1609892100000|2021-01-06 00:15:00|7257.6|7254.6|7258.5|7255.5|7259.2|7256.6|7256.5|7254.1|218
1609892400000|2021-01-06 00:20:00|7258.7|7255.7|7258.5|7255.5|7260|7257.6|7257.5|7255|237
1609892700000|2021-01-06 00:25:00|7258.9|7255.9|7258|7255|7259.6|7256.8|7257.4|7254.8|218
1609893000000|2021-01-06 00:30:00|7258.1|7255.1|7258|7255|7259.1|7256.7|7256.6|7254|214
1609893300000|2021-01-06 00:35:00|7257.9|7254.9|7257|7254|7258.1|7255.7|7256.4|7253.9|164
1609893600000|2021-01-06 00:40:00|7256.5|7253.5|7257.1|7254.1|7257.4|7255.1|7254.4|7252|260
1609893900000|2021-01-06 00:45:00|7257.2|7254.2|7257.4|7255.6|7258.7|7256.7|7255.5|7253|296
1609894200000|2021-01-06 00:50:00|7257.3|7255.5|7257.8|7254.8|7264.1|7261.5|7255.6|7253.1|623
1609894500000|2021-01-06 00:55:00|7257.6|7254.6|7257.7|7254.7|7259.2|7256.2|7250.6|7248.1|557
1609894800000|2021-01-06 01:00:00|7257.9|7254.9|7260|7257|7263.3|7260.3|7256.5|7253.9|575
1609895100000|2021-01-06 01:05:00|7259.9|7256.9|7259.1|7256.1|7260.4|7257.8|7255.4|7252.6|445
1609895400000|2021-01-06 01:10:00|7259.7|7256.7|7259|7256|7262.1|7259.1|7257.5|7254.5|504
1609895700000|2021-01-06 01:15:00|7258.9|7255.9|7252.8|7249.8|7261.1|7258.1|7252|7249|669
1609896000000|2021-01-06 01:20:00|7252.7|7249.7|7254.8|7251.8|7256|7253.2|7250.5|7248.1|582
1609896300000|2021-01-06 01:25:00|7254.7|7251.7|7253|7250|7256.8|7253.8|7251.3|7248.9|549
1609896600000|2021-01-06 01:30:00|7252.9|7249.9|7253.1|7250.1|7257|7254.7|7250.5|7248|502
1609896900000|2021-01-06 01:35:00|7253|7250|7244|7241|7253.1|7250.6|7243.5|7240.9|487
1609897200000|2021-01-06 01:40:00|7244.5|7241.5|7248.3|7245.3|7249.7|7247|7242.4|7239.8|448
1609897500000|2021-01-06 01:45:00|7248.2|7245.2|7250.4|7248.6|7252.9|7250|7246.6|7243.6|435
1609897800000|2021-01-06 01:50:00|7250.3|7248.5|7255|7252|7255.1|7252.8|7249.9|7247.5|365
1609898100000|2021-01-06 01:55:00|7254.9|7251.9|7253|7250|7256.1|7253.7|7251.3|7248.6|443
1609898400000|2021-01-06 02:00:00|7253.1|7250.1|7252.3|7250.5|7256.3|7253.3|7251.8|7248.8|474
1609898700000|2021-01-06 02:05:00|7252.1|7250.3|7250|7247|7252.3|7250.5|7249.2|7246.9|426
1609899000000|2021-01-06 02:10:00|7249.9|7246.9|7248|7245|7251.1|7248.6|7247.2|7244.9|424
1609899300000|2021-01-06 02:15:00|7248.1|7245.1|7248|7246.2|7251.5|7249.6|7246.9|7244.4|436
1609899600000|2021-01-06 02:20:00|7248.6|7245.6|7245.3|7243.5|7249|7246.5|7243.2|7240.8|398
1609899900000|2021-01-06 02:25:00|7245.2|7243.4|7248.2|7246.4|7249|7246.6|7244.5|7241.8|330
1609900200000|2021-01-06 02:30:00|7248.3|7246.5|7247.3|7245.5|7249.1|7246.8|7246.4|7243.9|302
1609900500000|2021-01-06 02:35:00|7247.6|7245.8|7249.9|7248.1|7250.6|7248.7|7247.6|7245.8|272
1609900800000|2021-01-06 02:40:00|7249.8|7248|7249|7246|7250.3|7248.5|7247.3|7244.8|341
1609901100000|2021-01-06 02:45:00|7249.1|7246.1|7244.1|7241.1|7250|7248.2|7243.4|7241|387
1609901400000|2021-01-06 02:50:00|7244|7241|7240.3|7238.5|7244|7241.6|7240|7237.9|433
1609901700000|2021-01-06 02:55:00|7240.2|7238.4|7239.3|7237.5|7240.2|7238.4|7236.8|7234.3|452
1609902000000|2021-01-06 03:00:00|7239.2|7237.4|7241.3|7239.5|7243.6|7241.7|7238.1|7235.8|483
1609902300000|2021-01-06 03:05:00|7241.2|7239.4|7240.3|7238.5|7243.6|7241.5|7240.1|7237.8|346
1609902600000|2021-01-06 03:10:00|7240.1|7238.3|7243.2|7241.4|7243.9|7241.5|7239.1|7236.8|382
1609902900000|2021-01-06 03:15:00|7243.1|7241.3|7247.2|7245.4|7249.6|7247.6|7242.6|7240.3|402
1609903200000|2021-01-06 03:20:00|7246.9|7245.1|7247.2|7245.4|7249.2|7247.4|7245.2|7242.8|386
1609903500000|2021-01-06 03:25:00|7247.1|7245.3|7246|7243|7249.2|7247.4|7244.4|7242|357
1609903800000|2021-01-06 03:30:00|7245.9|7242.9|7243.2|7241.4|7246.2|7243.8|7241|7238.9|394
1609904100000|2021-01-06 03:35:00|7243.1|7241.3|7247|7244|7250.6|7248.8|7243.1|7241.3|387
1609904400000|2021-01-06 03:40:00|7247.1|7244.1|7245.1|7243.3|7248.8|7246.5|7245|7242.6|326
1609904700000|2021-01-06 03:45:00|7245|7243.2|7245.3|7243.5|7247.2|7244.7|7244.5|7242.1|302
1609905000000|2021-01-06 03:50:00|7245.2|7243.4|7248.3|7245.3|7248.3|7245.9|7245|7242.8|282
1609905300000|2021-01-06 03:55:00|7248.2|7245.2|7246.4|7244.6|7248.5|7246.5|7244|7241.7|344
1609905600000|2021-01-06 04:00:00|7246|7244.2|7246.6|7244.8|7249.9|7248.1|7244.9|7242.7|422
1609905900000|2021-01-06 04:05:00|7246.7|7244.9|7246.9|7245.1|7248.3|7246.1|7246.2|7243.9|366
1609906200000|2021-01-06 04:10:00|7247.1|7245.3|7249.4|7247.6|7249.5|7247.7|7246.9|7244.9|262
1609906500000|2021-01-06 04:15:00|7249.3|7247.5|7251.8|7248.8|7253.5|7251.2|7249.1|7247.1|335
1609906800000|2021-01-06 04:20:00|7251.7|7248.7|7265.2|7263.4|7267.2|7264.5|7249.4|7247.6|626
1609907100000|2021-01-06 04:25:00|7264.9|7263.1|7262.6|7259.6|7265.4|7263.5|7261.1|7258.7|496
1609907400000|2021-01-06 04:30:00|7262.5|7259.5|7262.5|7259.5|7265.7|7263.4|7260.1|7257.9|427
1609907700000|2021-01-06 04:35:00|7262|7260.2|7262.1|7259.1|7263.3|7261.5|7259.9|7257.8|366
1609908000000|2021-01-06 04:40:00|7262.2|7259.2|7260.5|7258.7|7262.3|7260.4|7258.2|7255.9|357
1609908300000|2021-01-06 04:45:00|7260.4|7258.6|7259.9|7258.1|7262.1|7259.9|7258.1|7255.7|327
1609908600000|2021-01-06 04:50:00|7259.8|7258|7260.2|7257.2|7261.3|7258.9|7257.8|7255.2|318
1609908900000|2021-01-06 04:55:00|7260|7257|7260.4|7258.6|7261.4|7258.6|7258.2|7255.9|295
1609909200000|2021-01-06 05:00:00|7260.2|7258.4|7261.3|7259.5|7262.6|7260.5|7260.1|7257.8|307
1609909500000|2021-01-06 05:05:00|7261.2|7259.4|7261.4|7259.6|7262.6|7260.5|7260.1|7258.1|231
1609909800000|2021-01-06 05:10:00|7261.3|7259.5|7264.2|7262.4|7265|7262.7|7260.5|7258.7|285
1609910100000|2021-01-06 05:15:00|7264.3|7262.5|7266.5|7263.5|7266.6|7264.6|7263.7|7261.9|266
1609910400000|2021-01-06 05:20:00|7266|7264.2|7270.4|7268.6|7271|7268.8|7265.5|7263.4|348
1609910700000|2021-01-06 05:25:00|7270.3|7268.5|7273|7270|7274.1|7271.6|7269.3|7267.5|277
1609911000000|2021-01-06 05:30:00|7272.9|7269.9|7268.1|7266.3|7273.1|7271.3|7268.1|7265.9|360
1609911300000|2021-01-06 05:35:00|7268.2|7266.4|7270.2|7268.4|7271.2|7269.4|7268.1|7266.3|288
1609911600000|2021-01-06 05:40:00|7270.3|7268.5|7268.3|7266.5|7271.2|7268.8|7268|7265.7|282
1609911900000|2021-01-06 05:45:00|7268.2|7266.4|7267.8|7266|7271.5|7269.3|7267.5|7264.9|247
1609912200000|2021-01-06 05:50:00|7267.9|7266.1|7266|7264.2|7268.3|7266.5|7265.6|7263.8|320
1609912500000|2021-01-06 05:55:00|7265.9|7264.1|7267.9|7264.9|7268|7265.5|7265.5|7263.6|240
1609912800000|2021-01-06 06:00:00|7267.8|7264.8|7266.9|7265.1|7270.1|7268.3|7266.6|7264.2|398
1609913100000|2021-01-06 06:05:00|7266.8|7265|7269.2|7267.4|7269.3|7267.5|7265.2|7263.4|314
1609913400000|2021-01-06 06:10:00|7269.3|7267.5|7273|7271.2|7274|7271.5|7267.8|7265.7|383
1609913700000|2021-01-06 06:15:00|7273.1|7271.3|7273.1|7271.3|7273.6|7271.5|7271|7269.2|339
1609914000000|2021-01-06 06:20:00|7273|7271.2|7276.2|7274.4|7277.7|7275.5|7273|7270.8|318
1609914300000|2021-01-06 06:25:00|7276|7274.2|7273.3|7271.5|7276.6|7274.2|7272|7269.8|241
1609914600000|2021-01-06 06:30:00|7273.2|7271.4|7276.7|7274.9|7277.4|7275.3|7272.7|7270.9|320
1609914900000|2021-01-06 06:35:00|7276.4|7274.6|7273.2|7271.4|7276.4|7274.6|7272.6|7270.4|352
1609915200000|2021-01-06 06:40:00|7273.1|7271.3|7275.3|7273.5|7278.2|7275.9|7273|7270.9|311
1609915500000|2021-01-06 06:45:00|7275.4|7273.6|7277.3|7275.5|7280.4|7278.1|7273.8|7271.6|464
1609915800000|2021-01-06 06:50:00|7277.8|7274.8|7279|7277.2|7280|7277.6|7276.7|7274.3|363
1609916100000|2021-01-06 06:55:00|7278.9|7277.1|7278.5|7275.5|7280|7277.7|7276.1|7273.8|283
1609916400000|2021-01-06 07:00:00|7278.1|7275.1|7283.5|7280.5|7284.1|7281.7|7276.4|7274.6|470
1609916700000|2021-01-06 07:05:00|7283.4|7280.4|7286.4|7283.4|7286.5|7284.4|7281.3|7279.2|457
1609917000000|2021-01-06 07:10:00|7286.5|7283.5|7285.5|7283.7|7289.6|7287.5|7282.6|7280.3|403
1609917300000|2021-01-06 07:15:00|7285.6|7283.8|7282.1|7280.3|7287.1|7285.1|7280.6|7278.3|401
1609917600000|2021-01-06 07:20:00|7281.9|7280.1|7278.9|7277.1|7282.4|7280.5|7278.2|7276.4|373
1609917900000|2021-01-06 07:25:00|7279|7277.2|7282.3|7280.5|7282.3|7280.5|7277.8|7276|370
1609918200000|2021-01-06 07:30:00|7282.1|7280.3|7283.7|7281.9|7285.2|7283.1|7281.6|7279.8|358
1609918500000|2021-01-06 07:35:00|7283.8|7282|7283.3|7280.3|7284.5|7282.7|7281.6|7279.8|286
1609918800000|2021-01-06 07:40:00|7283.2|7280.2|7290.2|7288.4|7291.9|7289.5|7283.2|7280.2|401
1609919100000|2021-01-06 07:45:00|7290.1|7288.3|7291.3|7289.5|7293.3|7291.5|7287.8|7285.8|369
1609919400000|2021-01-06 07:50:00|7291.4|7289.6|7293.8|7292|7296.4|7294.1|7291.2|7289.4|413
1609919700000|2021-01-06 07:55:00|7293.7|7291.9|7297|7294|7297.1|7294.9|7293.4|7291.4|324
1609920000000|2021-01-06 08:00:00|7296.4|7294.6|7293.9|7292.1|7297.1|7294.7|7291.8|7290|456
1609920300000|2021-01-06 08:05:00|7293.8|7292|7295.1|7293.3|7296.2|7294.4|7292.3|7290.5|359
1609920600000|2021-01-06 08:10:00|7295|7293.2|7296.3|7294.5|7299.5|7297.7|7294|7292.2|391
1609920900000|2021-01-06 08:15:00|7296.2|7294.4|7292.2|7290.4|7297.2|7295.4|7291.8|7289.3|459
1609921200000|2021-01-06 08:20:00|7292.3|7290.5|7289.1|7287.3|7292.4|7290.6|7285.2|7282.8|565
1609921500000|2021-01-06 08:25:00|7289.2|7287.4|7290.6|7288.8|7291.1|7289.3|7288|7286.2|472
1609921800000|2021-01-06 08:30:00|7290.4|7288.6|7295.3|7293.5|7296.2|7294.4|7289.1|7286.9|380
1609922100000|2021-01-06 08:35:00|7295.4|7293.6|7297.2|7295.4|7298|7296.2|7295.1|7293.3|393
1609922400000|2021-01-06 08:40:00|7297.4|7295.6|7294.8|7291.8|7297.7|7295.7|7294.2|7291.7|336
1609922700000|2021-01-06 08:45:00|7294.7|7291.7|7292.1|7290.3|7296.4|7294.6|7291.7|7289.8|344
1609923000000|2021-01-06 08:50:00|7292.2|7290.4|7291.7|7288.7|7294.1|7292.3|7289.7|7287.7|345
1609923300000|2021-01-06 08:55:00|7291.8|7288.8|7291.2|7289.4|7293.8|7292|7289.4|7287.3|422
1609923600000|2021-01-06 09:00:00|7291.1|7289.3|7295.8|7294|7296|7294.2|7288.3|7286.5|412
1609923900000|2021-01-06 09:05:00|7296.1|7294.3|7294.2|7292.4|7298.2|7296.3|7293|7291.2|372
1609924200000|2021-01-06 09:10:00|7294.3|7292.5|7299.7|7297.9|7301.7|7299.6|7294.3|7292.5|376
1609924500000|2021-01-06 09:15:00|7299.8|7298|7299.1|7297.3|7304.2|7301.7|7297.2|7295.4|475
1609924800000|2021-01-06 09:20:00|7299.2|7297.4|7296.1|7294.3|7300|7297.8|7294.9|7293.1|395
1609925100000|2021-01-06 09:25:00|7296|7294.2|7297.5|7295.7|7299.2|7297.4|7295.8|7294|337
1609925400000|2021-01-06 09:30:00|7297.3|7295.5|7297|7295.2|7298.1|7296.3|7296|7293.8|289
1609925700000|2021-01-06 09:35:00|7296.9|7295.1|7295.2|7293.4|7297.3|7295.5|7292.9|7290.9|385
1609926000000|2021-01-06 09:40:00|7295.1|7293.3|7298.7|7296.9|7299.5|7297.7|7294|7291.9|333
1609926300000|2021-01-06 09:45:00|7298.6|7296.8|7303.9|7302.1|7303.9|7302.1|7298.4|7296.6|309
1609926600000|2021-01-06 09:50:00|7303.6|7301.8|7304.1|7302.3|7306.5|7304.2|7301.4|7299.6|376
1609926900000|2021-01-06 09:55:00|7303.9|7302.1|7306.4|7304.6|7306.6|7304.8|7303.7|7301.4|379
1609927200000|2021-01-06 10:00:00|7306.3|7304.5|7310|7307|7316.8|7314.6|7304.6|7302.8|451
1609927500000|2021-01-06 10:05:00|7310.1|7307.1|7308.2|7306.4|7310.7|7308.6|7307|7304.8|389
1609927800000|2021-01-06 10:10:00|7307.7|7305.9|7308.2|7306.4|7309.2|7307.4|7306.6|7304.8|329
1609928100000|2021-01-06 10:15:00|7308.3|7306.5|7309.3|7307.5|7310.1|7308.3|7306.6|7304.8|288
1609928400000|2021-01-06 10:20:00|7309.2|7307.4|7305.3|7303.5|7310.2|7308.4|7305|7303.2|314
1609928700000|2021-01-06 10:25:00|7305|7303.2|7303.8|7302|7306.3|7304.5|7303.5|7301.7|276
1609929000000|2021-01-06 10:30:00|7303.4|7301.6|7307.2|7305.4|7307.3|7305.5|7303|7301.2|338
1609929300000|2021-01-06 10:35:00|7307.3|7305.5|7306|7304.2|7309.2|7307.4|7305.5|7303.7|287
1609929600000|2021-01-06 10:40:00|7306.2|7304.4|7314.6|7312.8|7314.8|7313|7306.2|7304.4|356
1609929900000|2021-01-06 10:45:00|7314.5|7312.7|7308.3|7306.5|7316.5|7314.7|7306.7|7304.9|388
1609930200000|2021-01-06 10:50:00|7308.4|7306.6|7307.2|7305.4|7309.7|7307.6|7306.3|7304.4|324
1609930500000|2021-01-06 10:55:00|7307.1|7305.3|7309.8|7308|7310.6|7308.8|7305.6|7303.6|438
1609930800000|2021-01-06 11:00:00|7309.6|7307.8|7310.6|7308.8|7313.1|7311.3|7308.8|7307|359
1609931100000|2021-01-06 11:05:00|7310.5|7308.7|7310.2|7308.4|7312.9|7310.6|7309.5|7307.7|354
1609931400000|2021-01-06 11:10:00|7310.3|7308.5|7308.3|7306.5|7311.8|7309.5|7306.5|7304.7|353
1609931700000|2021-01-06 11:15:00|7308.2|7306.4|7307.7|7305.9|7310.6|7308.8|7307.2|7305.4|267
1609932000000|2021-01-06 11:20:00|7307.5|7305.7|7310.5|7308.7|7311.1|7309.3|7307.4|7305.6|254
1609932300000|2021-01-06 11:25:00|7310.4|7308.6|7311.5|7309.7|7312.2|7310.4|7309.3|7307.5|317
1609932600000|2021-01-06 11:30:00|7311.6|7309.8|7308.2|7306.4|7312.4|7310.6|7307.2|7305.4|321
1609932900000|2021-01-06 11:35:00|7308.3|7306.5|7306.2|7304.4|7309.7|7307.9|7306.1|7304.3|378
1609933200000|2021-01-06 11:40:00|7306.3|7304.5|7307.6|7305.8|7310.6|7308.4|7306.2|7304.4|268
1609933500000|2021-01-06 11:45:00|7307.7|7305.9|7302.2|7300.4|7308.7|7306.7|7302.1|7300.3|338
1609933800000|2021-01-06 11:50:00|7302.3|7300.5|7299.4|7297.6|7304.3|7302.5|7298.3|7296.5|395
1609934100000|2021-01-06 11:55:00|7299.3|7297.5|7300.8|7297.8|7302|7299.6|7299.1|7296.9|288
1609934400000|2021-01-06 12:00:00|7300.2|7298.4|7302.2|7300.4|7302.2|7300.4|7296.1|7294.3|403
1609934700000|2021-01-06 12:05:00|7302|7300.2|7304.6|7302.8|7306.4|7304.6|7301.2|7299.4|468
1609935000000|2021-01-06 12:10:00|7305.1|7303.3|7307.4|7305.6|7307.4|7305.6|7302.4|7300.6|419
1609935300000|2021-01-06 12:15:00|7306.9|7305.1|7308.1|7306.3|7308.3|7306.5|7306.3|7304.1|387
1609935600000|2021-01-06 12:20:00|7307.7|7305.9|7304.9|7303.1|7308.5|7306.7|7304.8|7303|307
1609935900000|2021-01-06 12:25:00|7305|7303.2|7303.5|7301.7|7305.7|7303.9|7302.6|7300.8|350
1609936200000|2021-01-06 12:30:00|7303.4|7301.6|7301.3|7299.5|7306.5|7304.7|7301.3|7299.5|339
1609936500000|2021-01-06 12:35:00|7301.1|7299.3|7298.5|7296.7|7301.5|7299.6|7297.8|7296|374
1609936800000|2021-01-06 12:40:00|7298.4|7296.6|7291.5|7289.7|7299.5|7297.4|7290.6|7288.8|445
1609937100000|2021-01-06 12:45:00|7291.6|7289.8|7286|7283|7293.2|7291.4|7283.6|7281.8|549
1609937400000|2021-01-06 12:50:00|7286.1|7283.1|7286.5|7284.7|7288.9|7287.1|7285.5|7283.1|473
1609937700000|2021-01-06 12:55:00|7286.4|7284.6|7289|7287.2|7289.2|7287.4|7285.4|7283.6|364
1609938000000|2021-01-06 13:00:00|7289.6|7286.6|7287.9|7286.1|7289.6|7286.8|7283.8|7282|417
1609938300000|2021-01-06 13:05:00|7287.8|7286|7290.6|7288.8|7292.5|7290.7|7286.5|7284.7|498
1609938600000|2021-01-06 13:10:00|7290.7|7288.9|7295.3|7292.3|7295.6|7292.9|7290.2|7288.4|391
1609938900000|2021-01-06 13:15:00|7296|7292.1|7296.8|7295|7297.4|7295.6|7290.4|7288|436
1609939200000|2021-01-06 13:20:00|7296.7|7294.9|7299|7297.2|7300.7|7298.9|7295.5|7293.7|501
1609939500000|2021-01-06 13:25:00|7298.9|7297.1|7296.6|7294.8|7299.2|7297.4|7295.5|7293.6|434
1609939800000|2021-01-06 13:30:00|7296.7|7294.9|7293|7291.2|7299|7297.2|7292.6|7290.8|385
1609940100000|2021-01-06 13:35:00|7293.1|7291.3|7293.2|7291.4|7296.4|7294.6|7292.9|7291.1|329
1609940400000|2021-01-06 13:40:00|7293|7291.2|7295.1|7293.3|7296.1|7294.3|7292.6|7290.8|387
1609940700000|2021-01-06 13:45:00|7295|7293.2|7284|7282.2|7295.4|7293.6|7283.2|7281.4|562
1609941000000|2021-01-06 13:50:00|7283.9|7282.1|7281.6|7279.8|7286.7|7284.9|7281.5|7279.7|518
1609941300000|2021-01-06 13:55:00|7281.7|7279.9|7277.3|7275.5|7282|7280.2|7273.6|7271.2|628
1609941600000|2021-01-06 14:00:00|7277.7|7274.7|7272.6|7270.8|7277.8|7276|7270.6|7268.8|588
1609941900000|2021-01-06 14:05:00|7272.5|7270.7|7267.7|7265.9|7273.7|7271.9|7264.8|7262.6|687
1609942200000|2021-01-06 14:10:00|7267.8|7266|7269.3|7267.5|7270.6|7268.8|7265.6|7263.8|581
1609942500000|2021-01-06 14:15:00|7269.5|7267.7|7269.7|7267.9|7272.7|7270.9|7267.6|7265.8|533
1609942800000|2021-01-06 14:20:00|7269.6|7267.8|7266.6|7264.8|7272.1|7269.9|7266.5|7264.7|430
1609943100000|2021-01-06 14:25:00|7267.2|7265.4|7266.8|7265|7267.9|7265.6|7264.1|7262.3|330
1609943400000|2021-01-06 14:30:00|7266.6|7264.8|7261.8|7260|7271.2|7269.3|7261.6|7259.8|518
1609943700000|2021-01-06 14:35:00|7261.7|7259.9|7270.4|7268.6|7271.1|7269.3|7261.5|7259.7|573
1609944000000|2021-01-06 14:40:00|7270.2|7268.4|7271|7269.2|7276.3|7274.3|7268.2|7266.4|559
1609944300000|2021-01-06 14:45:00|7271.6|7268.6|7274.1|7272.3|7275.2|7273.4|7266|7264.2|516
1609944600000|2021-01-06 14:50:00|7274.9|7273.1|7281|7279.2|7281.2|7279.4|7271.6|7269.8|523
1609944900000|2021-01-06 14:55:00|7280.9|7279.1|7279.5|7276.5|7283.7|7281.9|7277.7|7275.3|447
1609945200000|2021-01-06 15:00:00|7279.6|7276.6|7277.8|7276|7283.4|7281.3|7275.6|7273.8|479
1609945500000|2021-01-06 15:05:00|7277.7|7275.9|7283.4|7281.6|7283.4|7281.6|7275.2|7273.4|515
1609945800000|2021-01-06 15:10:00|7283.6|7281.8|7284.2|7282.4|7288.4|7286.6|7281.1|7279.3|552
1609946100000|2021-01-06 15:15:00|7283.9|7282.1|7283.7|7281.9|7288.1|7286.3|7281.9|7280.1|506
1609946400000|2021-01-06 15:20:00|7283.8|7282|7282.9|7281.1|7285.2|7283.4|7279.2|7277.4|487
1609946700000|2021-01-06 15:25:00|7283|7281.2|7278.8|7277|7283.5|7281.7|7278.1|7276.3|611
1609947000000|2021-01-06 15:30:00|7278.7|7276.9|7280.9|7279.1|7284.3|7282.2|7278.7|7276.9|681
1609947300000|2021-01-06 15:35:00|7280.8|7279|7279.8|7278|7283.2|7281.4|7279.2|7277.4|629
1609947600000|2021-01-06 15:40:00|7280|7278.2|7272.9|7271.1|7280.7|7278.9|7271.1|7269.3|678
1609947900000|2021-01-06 15:45:00|7272.8|7271|7270.5|7268.7|7276.4|7274.6|7269.8|7268|631
1609948200000|2021-01-06 15:50:00|7270.4|7268.6|7265.2|7263.4|7273|7271.2|7264.4|7262.6|496
1609948500000|2021-01-06 15:55:00|7265.3|7263.5|7267.4|7265.6|7272.3|7270.5|7264.8|7263|555
1609948800000|2021-01-06 16:00:00|7267.7|7265.9|7264.8|7263|7269|7267.2|7263.7|7261.4|519
1609949100000|2021-01-06 16:05:00|7264.7|7262.9|7261.9|7260.1|7265.8|7263.9|7259.9|7258.1|520
1609949400000|2021-01-06 16:10:00|7262.2|7260.4|7263.8|7262|7265.3|7263.5|7258.4|7256.6|518
1609949700000|2021-01-06 16:15:00|7263.9|7262.1|7268.8|7267|7270.5|7268.7|7262.2|7260.4|538
1609950000000|2021-01-06 16:20:00|7268.9|7267.1|7274.8|7273|7275.1|7273.3|7268.6|7266.7|414
1609950300000|2021-01-06 16:25:00|7274.7|7272.9|7272.7|7270.9|7275.4|7273.6|7271.7|7269.9|391
1609950600000|2021-01-06 16:30:00|7273.1|7271.3|7273.8|7272|7276.2|7274.4|7272.7|7270.9|641
1609950900000|2021-01-06 16:35:00|7273.6|7271.8|7272.7|7270.9|7274.4|7272.6|7271.7|7269.9|615
1609951200000|2021-01-06 16:40:00|7272.8|7271|7273.8|7272|7274.9|7273.1|7271.7|7269.9|483
1609951500000|2021-01-06 16:45:00|7274.3|7272.5|7275.5|7273.7|7276.2|7273.9|7271.7|7269.9|413
1609951800000|2021-01-06 16:50:00|7275.6|7273.8|7281.7|7279.9|7281.8|7280|7274.2|7272.4|569
1609952100000|2021-01-06 16:55:00|7281.9|7280.1|7281.2|7279.4|7284.3|7282.5|7280.3|7278.5|577
1609952400000|2021-01-06 17:00:00|7281.3|7279.5|7280.1|7278.3|7281.8|7279.5|7278.7|7276.9|563
1609952700000|2021-01-06 17:05:00|7280.2|7278.4|7283.4|7281.6|7284.2|7282.4|7279.9|7278.1|535
1609953000000|2021-01-06 17:10:00|7282.8|7281|7287.5|7285.7|7287.9|7286.1|7282.6|7280.8|584
1609953300000|2021-01-06 17:15:00|7287.4|7285.6|7288.6|7286.8|7290.8|7289|7285.7|7283.9|519
1609953600000|2021-01-06 17:20:00|7288.7|7286.9|7290.2|7288.4|7292.2|7290.4|7287.7|7285.9|521
1609953900000|2021-01-06 17:25:00|7290.3|7288.5|7293.1|7291.3|7294.4|7292.6|7289.8|7288|538
1609954200000|2021-01-06 17:30:00|7292.7|7290.9|7291.8|7290|7292.8|7291|7289.5|7287.7|573
1609954500000|2021-01-06 17:35:00|7291.7|7289.9|7290.5|7288.7|7291.8|7290|7289.4|7287.6|470
1609954800000|2021-01-06 17:40:00|7290.6|7288.8|7290.8|7289|7292.5|7290.7|7289.9|7288.1|393
1609955100000|2021-01-06 17:45:00|7290.7|7288.9|7289.6|7287.8|7291.4|7289.6|7288.4|7286.6|384
1609955400000|2021-01-06 17:50:00|7289.7|7287.9|7291.8|7290|7293|7291.2|7289.6|7287.8|374
1609955700000|2021-01-06 17:55:00|7291.7|7289.9|7292.7|7290.9|7293.4|7291.6|7291.7|7289.9|252
1609956000000|2021-01-06 18:00:00|7292.9|7291.1|7292.8|7291|7293.6|7291.1|7291.9|7290.1|170
1609956300000|2021-01-06 18:05:00|7292.7|7290.9|7293.9|7292.1|7294.3|7292.5|7292.3|7290.5|128
1609956600000|2021-01-06 18:10:00|7294|7292.2|7294.1|7292.3|7294.8|7293|7293|7290.8|133
1609956900000|2021-01-06 18:15:00|7294.2|7292.4|7291.5|7289.7|7297|7294.5|7291.5|7289|286
1609957200000|2021-01-06 18:20:00|7291.4|7289.6|7289.6|7286.6|7292.3|7289.8|7288.5|7286.1|254
1609957500000|2021-01-06 18:25:00|7289.7|7286.7|7287.4|7284.4|7290.6|7287.6|7286.8|7284.1|306
1609957800000|2021-01-06 18:30:00|7287.5|7284.5|7287.6|7284.6|7287.9|7285.8|7285.9|7283.3|183
1609958100000|2021-01-06 18:35:00|7287.2|7285.4|7287.8|7286|7288.1|7286|7285.9|7283.4|227
1609958400000|2021-01-06 18:40:00|7287.7|7285.9|7290.1|7288.3|7290.7|7288.8|7287.6|7285.7|185
1609958700000|2021-01-06 18:45:00|7290|7288.2|7290.9|7289.1|7292.5|7290.6|7290|7288.2|235
1609959000000|2021-01-06 18:50:00|7291|7289.2|7292.4|7289.4|7293.5|7291.5|7290.8|7288.9|179
1609959300000|2021-01-06 18:55:00|7292.5|7289.5|7292.6|7289.6|7293.2|7290.6|7290.9|7288.5|185
1609959600000|2021-01-06 19:00:00|7292.7|7289.7|7289.6|7287.8|7292.9|7290.1|7288.9|7286.3|371
1609959900000|2021-01-06 19:05:00|7289.7|7287.9|7289.4|7287.6|7292|7290|7289.4|7287.2|240
1609960200000|2021-01-06 19:10:00|7289.3|7287.5|7285.9|7284.1|7290|7287.7|7285.9|7283.5|238
1609960500000|2021-01-06 19:15:00|7286.6|7283.6|7280.7|7278.9|7287.5|7285.1|7279.1|7276.3|388
1609960800000|2021-01-06 19:20:00|7280.6|7278.8|7282|7279|7286.6|7284.1|7280.2|7278.3|293
1609961100000|2021-01-06 19:25:00|7282.1|7279.1|7278.9|7277.1|7282.6|7280.5|7276.9|7274.4|619
1609961400000|2021-01-06 19:30:00|7278.8|7277|7281.9|7280.1|7285|7282.1|7278|7275.9|532
1609961700000|2021-01-06 19:35:00|7281.8|7280|7282.5|7279.5|7283.4|7281.1|7277.9|7275.4|398
1609962000000|2021-01-06 19:40:00|7282.4|7279.4|7282.9|7281.1|7286.9|7284.7|7279.9|7278.1|461
1609962300000|2021-01-06 19:45:00|7283.3|7281.5|7274.6|7272.8|7284.9|7282.9|7273.9|7271.3|509
1609962600000|2021-01-06 19:50:00|7274.1|7272.3|7277.8|7276|7279.4|7277.1|7272.4|7269.4|549
1609962900000|2021-01-06 19:55:00|7277.6|7275.8|7278.9|7277.1|7280.7|7278.9|7276.9|7274.6|428
1609963200000|2021-01-06 20:00:00|7279|7277.2|7278.9|7277.1|7282.4|7279.8|7277.9|7275.5|463
1609963500000|2021-01-06 20:05:00|7279|7277.2|7288.9|7285.9|7289|7286.3|7279|7277.2|458
1609963800000|2021-01-06 20:10:00|7289|7286|7289.4|7286.4|7291.9|7289.4|7286.7|7284.4|368
1609964100000|2021-01-06 20:15:00|7289.2|7286.2|7290.5|7287.5|7293.3|7290.3|7288.7|7286.1|455
1609964400000|2021-01-06 20:20:00|7290.6|7287.6|7284.6|7281.6|7290.8|7287.8|7284.1|7281.5|356
1609964700000|2021-01-06 20:25:00|7284.5|7281.5|7291.6|7288.6|7292.8|7289.8|7283.1|7280.6|557
1609965000000|2021-01-06 20:30:00|7291.7|7288.7|7287.1|7285.3|7292.8|7290.3|7283|7280|447
1609965300000|2021-01-06 20:35:00|7287.3|7285.5|7287.6|7284.6|7289.8|7287.4|7285|7282.2|514
1609965600000|2021-01-06 20:40:00|7287.5|7284.5|7291.5|7288.5|7293.7|7291.3|7287.5|7284.5|356
1609965900000|2021-01-06 20:45:00|7291.6|7288.6|7292.1|7289.1|7292.6|7290|7288.9|7286.5|323
1609966200000|2021-01-06 20:50:00|7291.6|7288.6|7291.4|7288.4|7292.3|7289.3|7287.1|7284.1|361
1609966500000|2021-01-06 20:55:00|7291.1|7289.3|7292.6|7289.6|7292.7|7290.2|7288.4|7285.4|372
1609966800000|2021-01-06 21:00:00|7292.7|7289.7|7296.6|7293.6|7296.6|7294|7291.1|7288.7|398
1609967100000|2021-01-06 21:05:00|7296.5|7293.5|7295.5|7292.5|7299.5|7296.5|7295|7292.3|186
1609967400000|2021-01-06 21:10:00|7295.4|7292.4|7294.5|7291.5|7295.8|7293|7293.9|7291|204
1609967700000|2021-01-06 21:15:00|7294.3|7291.3|7294.5|7291.5|7295|7292|7292.8|7290.3|103
1609968000000|2021-01-06 21:20:00|7294.4|7291.4|7294.5|7291.5|7295.6|7293.2|7294.3|7291.3|102
1609968300000|2021-01-06 21:25:00|7294.4|7291.4|7294.5|7291.5|7295.2|7292.9|7293.8|7291|84
1609968600000|2021-01-06 21:30:00|7294.4|7291.4|7296.9|7295.1|7297.5|7295.2|7293.6|7290.6|190
1609968900000|2021-01-06 21:35:00|7297|7295.2|7297.1|7294.1|7297.6|7295.2|7294.5|7291.5|182
1609969200000|2021-01-06 21:40:00|7297|7294|7297.8|7294.8|7299.7|7297.2|7296|7293.5|199
1609969500000|2021-01-06 21:45:00|7297.7|7294.7|7301.4|7298.4|7301.5|7298.5|7297.2|7294.2|205
1609969800000|2021-01-06 21:50:00|7300.5|7297.5|7296.7|7293.7|7300.5|7297.5|7294.9|7291.9|229
1609970100000|2021-01-06 21:55:00|7296.8|7293.8|7295.7|7291.7|7298.1|7295.1|7294.9|7290.9|221
1609970400000|2021-01-06 22:00:00|7294.7|7290.7|7300|7296|7300|7296|7294.7|7290.7|38
1609970700000|2021-01-06 22:05:00|7299.6|7295.6|7300.2|7296.2|7302.5|7298.5|7298.9|7294.9|128
1609971000000|2021-01-06 22:10:00|7300.1|7296.1|7293.8|7289.8|7300.8|7296.8|7293|7289|228
1609971300000|2021-01-06 22:15:00|7293.9|7289.9|7294.9|7290.9|7295|7291|7292.4|7288.5|127
1609971600000|2021-01-06 22:20:00|7294.8|7290.8|7294.1|7290.1|7296.4|7292.4|7293.8|7289.8|122
1609971900000|2021-01-06 22:25:00|7294.2|7290.2|7294.3|7290.3|7294.6|7290.6|7293.3|7289.3|68
1609972200000|2021-01-06 22:30:00|7294.5|7290.5|7293.8|7289.8|7294.6|7290.6|7292.9|7288.9|227
1609972500000|2021-01-06 22:35:00|7293.7|7289.7|7293.3|7289.3|7294.4|7290.4|7293.2|7289.2|205
1609972800000|2021-01-06 22:40:00|7293.4|7289.4|7293.6|7289.6|7294.2|7290.2|7292.8|7288.8|222
1609973100000|2021-01-06 22:45:00|7293.5|7289.5|7292.8|7288.8|7293.6|7289.6|7291.2|7287.2|338
1609973400000|2021-01-06 22:50:00|7292.9|7288.9|7291.3|7287.3|7293.1|7289.1|7290|7286|323
1609973700000|2021-01-06 22:55:00|7291.2|7287.2|7292.8|7289|7293.2|7289.2|7290.4|7286.5|398
1609974000000|2021-01-06 23:00:00|7293.1|7289.1|7297.2|7293.7|7297.3|7294|7293|7289|548
1609974300000|2021-01-06 23:05:00|7297|7293.5|7301.2|7297.2|7301.7|7298.2|7296.6|7293.1|420
1609974600000|2021-01-06 23:10:00|7300.9|7297.4|7299.8|7295.8|7301.6|7298.1|7299.4|7295.5|554
1609974900000|2021-01-06 23:15:00|7300|7296.5|7303.6|7300.4|7304.8|7301.8|7299.7|7296.1|405
1609975200000|2021-01-06 23:20:00|7303.5|7300.6|7304.2|7301.1|7305.9|7302.9|7302.6|7299.1|331
1609975500000|2021-01-06 23:25:00|7303.6|7300.4|7303.3|7300.3|7304.5|7301.4|7302.6|7298.9|443
1609975800000|2021-01-06 23:30:00|7303.2|7300.2|7301.3|7298.3|7305.1|7302.1|7300.2|7297.2|387
1609976100000|2021-01-06 23:35:00|7301.4|7298.4|7301.9|7298.9|7303.2|7300.2|7301.2|7298.2|239
1609976400000|2021-01-06 23:40:00|7301.8|7298.8|7301.9|7298.9|7302.6|7299.6|7301|7298|311
1609976700000|2021-01-06 23:45:00|7302|7299|7307.4|7304.4|7307.5|7304.5|7301.8|7298.8|272
1609977000000|2021-01-06 23:50:00|7307.5|7304.5|7306.3|7303.3|7307.5|7304.5|7304|7301|222
1609977300000|2021-01-06 23:55:00|7306.5|7303.5|7306.1|7303.1|7307|7304.1|7305|7302.7|174
1609977600000|2021-01-07 00:00:00|7306|7303|7300.6|7297.6|7306.2|7304|7299.4|7296.6|455
1609977900000|2021-01-07 00:05:00|7300.1|7298.3|7304.3|7301.3|7304.3|7302.2|7299.9|7297.3|335
1609978200000|2021-01-07 00:10:00|7304.4|7301.4|7301.5|7299.7|7304.4|7302|7299.7|7297.6|366
1609978500000|2021-01-07 00:15:00|7302.4|7299.4|7302.8|7299.8|7303.1|7300.7|7300.4|7297.7|374
1609978800000|2021-01-07 00:20:00|7302.7|7299.7|7298.9|7295.9|7302.8|7299.8|7297.1|7294.4|359
1609979100000|2021-01-07 00:25:00|7298.8|7295.8|7299.9|7295.9|7300.3|7297.2|7297.4|7294.8|234
1609979400000|2021-01-07 00:30:00|7299.7|7296.7|7297.6|7295.8|7300.6|7298.1|7297.2|7294.6|298
1609979700000|2021-01-07 00:35:00|7297.7|7295.9|7294.4|7292.6|7298.6|7296.8|7294.2|7291.8|334
1609980000000|2021-01-07 00:40:00|7294.5|7292.7|7289.9|7288.1|7295.9|7293.5|7289.2|7287.4|316
1609980300000|2021-01-07 00:45:00|7289.8|7288|7292.2|7289.2|7293.8|7291.2|7289.5|7287.3|396
1609980600000|2021-01-07 00:50:00|7292.1|7289.1|7294.9|7291.9|7296.4|7293.9|7291.8|7289|358
1609980900000|2021-01-07 00:55:00|7294.7|7291.7|7295.9|7292.9|7296|7293.8|7292.8|7290.6|315
1609981200000|2021-01-07 01:00:00|7295.5|7293.7|7291.7|7289.9|7297.4|7295.6|7291.6|7289.8|387
1609981500000|2021-01-07 01:05:00|7292.5|7290.7|7295.5|7293.7|7296.2|7293.8|7290.7|7288.9|263
1609981800000|2021-01-07 01:10:00|7295.6|7293.8|7294.3|7291.3|7296.9|7295.1|7293.7|7291.3|318
1609982100000|2021-01-07 01:15:00|7294.4|7291.4|7290.5|7288.7|7295.1|7293|7290.4|7288.6|385
1609982400000|2021-01-07 01:20:00|7290.6|7288.8|7289|7287.2|7290.6|7288.8|7286.9|7284.6|420
1609982700000|2021-01-07 01:25:00|7288.9|7287.1|7290.2|7288.4|7292.9|7290.5|7288.6|7286.6|372
1609983000000|2021-01-07 01:30:00|7290.3|7288.5|7289.7|7287.9|7292|7290.1|7289.7|7287.8|368
1609983300000|2021-01-07 01:35:00|7289.6|7287.8|7291.6|7289.8|7292.5|7290.7|7288.7|7286.9|365
1609983600000|2021-01-07 01:40:00|7291.5|7289.7|7296.3|7294.5|7298.3|7296.5|7290.7|7288.9|481
1609983900000|2021-01-07 01:45:00|7296.7|7294.9|7294.3|7292.5|7298.1|7295.9|7293.7|7291.7|340
1609984200000|2021-01-07 01:50:00|7294.4|7292.6|7293.1|7291.3|7295.4|7293|7291.7|7289.9|287
1609984500000|2021-01-07 01:55:00|7293|7291.2|7295.1|7293.3|7295.1|7293.3|7290.9|7289.1|420
1609984800000|2021-01-07 02:00:00|7294.9|7293.1|7291.7|7289.9|7296.5|7294.7|7291.3|7288.8|411
1609985100000|2021-01-07 02:05:00|7291.6|7289.8|7290.6|7288.8|7292.7|7290.9|7290.6|7288.8|354
1609985400000|2021-01-07 02:10:00|7290.7|7288.9|7288.3|7286.5|7290.8|7289|7287.1|7285.3|379
1609985700000|2021-01-07 02:15:00|7288.4|7286.6|7287.8|7286|7289.6|7287.8|7287.3|7285.5|376
1609986000000|2021-01-07 02:20:00|7287.7|7285.9|7285.8|7284|7289.6|7287.8|7285.3|7282.6|361
1609986300000|2021-01-07 02:25:00|7285.9|7284.1|7288.6|7286.8|7289.1|7287.3|7285.9|7283.3|306
1609986600000|2021-01-07 02:30:00|7288.8|7287|7291|7289.2|7291.9|7289.8|7288.3|7286.3|300
1609986900000|2021-01-07 02:35:00|7290.7|7288.9|7292.6|7289.6|7292.9|7291.1|7290.3|7288.5|298
1609987200000|2021-01-07 02:40:00|7292.7|7289.7|7292.7|7290.9|7292.7|7290.9|7291|7289.2|208
1609987500000|2021-01-07 02:45:00|7292.6|7290.8|7291.9|7288.9|7292.8|7291|7289|7286.8|223
1609987800000|2021-01-07 02:50:00|7291.3|7289.5|7292.2|7290.4|7292.9|7290.8|7290.8|7289|288
1609988100000|2021-01-07 02:55:00|7292.1|7290.3|7293.7|7291.9|7295|7292.9|7291.1|7289.3|335
1609988400000|2021-01-07 03:00:00|7293.6|7291.8|7293|7291.2|7294.6|7292.8|7291.5|7289.7|355
1609988700000|2021-01-07 03:05:00|7293.1|7291.3|7293.2|7291.4|7294.9|7292.5|7292.7|7290.9|255
1609989000000|2021-01-07 03:10:00|7293.1|7291.3|7292.9|7291.1|7294.5|7292.7|7292.2|7290.4|289
1609989300000|2021-01-07 03:15:00|7293.5|7291.7|7291.6|7289.8|7294.6|7292.8|7291.4|7289.6|291
1609989600000|2021-01-07 03:20:00|7291.7|7289.9|7292.1|7290.3|7292.5|7290.7|7291.1|7289.1|200
1609989900000|2021-01-07 03:25:00|7292|7290.2|7292.2|7290.4|7292.8|7290.9|7291.6|7289.5|223
1609990200000|2021-01-07 03:30:00|7292.5|7290.7|7292.8|7291|7293.3|7291.5|7291.6|7289.8|184
1609990500000|2021-01-07 03:35:00|7292.7|7290.9|7291.7|7289.9|7293.4|7291.1|7291.3|7289.5|203
1609990800000|2021-01-07 03:40:00|7291.6|7289.8|7291.8|7290|7292.6|7290.8|7291.5|7289.7|177
1609991100000|2021-01-07 03:45:00|7291.9|7290.1|7292.9|7291.1|7292.9|7291.1|7291.3|7289.5|161
1609991400000|2021-01-07 03:50:00|7292.8|7291|7292.8|7291|7293|7291.2|7291.7|7289.9|247
1609991700000|2021-01-07 03:55:00|7292.9|7291.1|7293.1|7291.3|7293.6|7291.8|7292.6|7290.8|211
1609992000000|2021-01-07 04:00:00|7293.2|7291.4|7292.9|7291.1|7293.8|7292|7292.6|7290.8|193
1609992300000|2021-01-07 04:05:00|7293|7291.2|7294.1|7292.3|7295|7292.8|7292.8|7290.5|231
1609992600000|2021-01-07 04:10:00|7294|7292.2|7296.5|7294.7|7297.7|7295.9|7294|7292.2|272
1609992900000|2021-01-07 04:15:00|7296.6|7294.8|7296.7|7294.9|7298.6|7296.8|7296|7294.2|212
1609993200000|2021-01-07 04:20:00|7296.8|7295|7296.5|7294.7|7297.8|7296|7294.6|7292.8|223
1609993500000|2021-01-07 04:25:00|7296.6|7294.8|7296.6|7294.8|7297.1|7295.3|7295.8|7293.8|152
1609993800000|2021-01-07 04:30:00|7296.5|7294.7|7295.7|7293.9|7296.6|7294.8|7294.8|7293|239
1609994100000|2021-01-07 04:35:00|7295.8|7294|7295.7|7293.9|7296.4|7294.6|7295.2|7293.4|257
1609994400000|2021-01-07 04:40:00|7295.8|7294|7294.9|7293.1|7296.3|7294.5|7294.9|7293.1|126
1609994700000|2021-01-07 04:45:00|7295|7293.2|7294.2|7292.4|7295.2|7293.4|7294.1|7292.3|202
1609995000000|2021-01-07 04:50:00|7294.3|7292.5|7292.6|7290.8|7294.6|7292.8|7292.6|7290.8|183
1609995300000|2021-01-07 04:55:00|7292.7|7290.9|7292|7290.2|7293.2|7291.1|7291.8|7289.8|212
1609995600000|2021-01-07 05:00:00|7291.9|7290.1|7291.6|7289.8|7292.9|7290.7|7291.2|7289.4|198
1609995900000|2021-01-07 05:05:00|7291.7|7289.9|7291.4|7289.6|7292.1|7290.3|7291.3|7289.5|216
1609996200000|2021-01-07 05:10:00|7291.5|7289.7|7286.8|7285|7291.6|7289.8|7285.6|7283.8|308
1609996500000|2021-01-07 05:15:00|7287|7285.2|7286.2|7284.4|7287.3|7285.5|7284.9|7282.8|300
1609996800000|2021-01-07 05:20:00|7286.3|7284.5|7286|7284.2|7286.9|7285.1|7285.7|7283.9|192
1609997100000|2021-01-07 05:25:00|7285.9|7284.1|7284.7|7282.9|7286.2|7284.4|7283.1|7281.3|226
1609997400000|2021-01-07 05:30:00|7284.6|7282.8|7283.7|7280.7|7285.4|7283.6|7282.5|7280.4|366
1609997700000|2021-01-07 05:35:00|7283.8|7280.8|7279.8|7278|7283.8|7281.8|7279.6|7277.8|274
1609998000000|2021-01-07 05:40:00|7279.7|7277.9|7281.2|7278.2|7281.2|7278.9|7278.4|7276.6|283
1609998300000|2021-01-07 05:45:00|7280.7|7278.9|7280.8|7279|7282.1|7280.3|7279.5|7277.7|235
1609998600000|2021-01-07 05:50:00|7280.7|7278.9|7281.6|7279.8|7282.7|7280.9|7280.2|7278.4|232
1609998900000|2021-01-07 05:55:00|7281.5|7279.7|7279.7|7277.9|7282.8|7280.8|7279.7|7277.9|250
1609999200000|2021-01-07 06:00:00|7279.8|7278|7280.6|7278.8|7281.8|7280|7279.4|7277.6|235
1609999500000|2021-01-07 06:05:00|7280.5|7278.7|7277.6|7275.8|7281.3|7279.3|7277.5|7275.7|268
1609999800000|2021-01-07 06:10:00|7277.7|7275.9|7279.6|7277.8|7279.8|7277.9|7274.7|7272.2|331
1610000100000|2021-01-07 06:15:00|7279.7|7277.9|7280.7|7278.9|7281.3|7279|7279.5|7277.2|223
1610000400000|2021-01-07 06:20:00|7280.4|7278.6|7280.7|7278.9|7281.5|7279.1|7279.4|7277.2|176
1610000700000|2021-01-07 06:25:00|7280.8|7279|7281.6|7279.8|7282.6|7280.8|7280.4|7278.6|299
1610001000000|2021-01-07 06:30:00|7281.5|7279.7|7283.2|7281.4|7284|7282.2|7280.9|7278.6|272
1610001300000|2021-01-07 06:35:00|7283.4|7281.6|7279.7|7277.9|7283.8|7282|7279.4|7277.6|308
1610001600000|2021-01-07 06:40:00|7279.6|7277.8|7281.8|7280|7282.6|7280.8|7279.5|7277.7|294
1610001900000|2021-01-07 06:45:00|7281.9|7280.1|7284.2|7282.4|7284.3|7282.5|7281.5|7279.6|313
1610002200000|2021-01-07 06:50:00|7284.3|7282.5|7282.4|7280.6|7284.3|7282.5|7281.9|7279.8|250
1610002500000|2021-01-07 06:55:00|7282.3|7280.5|7283.8|7280.8|7284.5|7282.7|7282.2|7280.1|251
1610002800000|2021-01-07 07:00:00|7282.9|7281.1|7284.5|7282.7|7287.1|7285.3|7282.9|7280.7|356
1610003100000|2021-01-07 07:05:00|7284.6|7282.8|7278.8|7277|7284.7|7282.8|7278.4|7276.6|377
1610003400000|2021-01-07 07:10:00|7279.6|7276.6|7282.2|7280.4|7282.9|7281.1|7277.7|7275.9|283
1610003700000|2021-01-07 07:15:00|7282.1|7280.3|7285.6|7283.8|7285.8|7283.8|7281.9|7280.1|332
1610004000000|2021-01-07 07:20:00|7285.5|7283.7|7282.8|7281|7286|7284.2|7282.8|7280.9|325
1610004300000|2021-01-07 07:25:00|7282.5|7280.7|7282.8|7281|7284.4|7281.9|7280.5|7278.7|273
1610004600000|2021-01-07 07:30:00|7282.7|7280.9|7280.2|7278.4|7283.4|7281.1|7279.5|7277.7|238
1610004900000|2021-01-07 07:35:00|7280.3|7278.5|7281.7|7279.9|7282.6|7280.8|7280.2|7278.4|313
1610005200000|2021-01-07 07:40:00|7281.8|7280|7279.8|7278|7282.8|7281|7278.9|7277.1|310
1610005500000|2021-01-07 07:45:00|7279.7|7277.9|7281.7|7279.9|7281.8|7280|7278.7|7276.9|275
1610005800000|2021-01-07 07:50:00|7282|7280.2|7282.7|7280.9|7283.4|7281.6|7281.9|7280.1|256
1610006100000|2021-01-07 07:55:00|7282.8|7281|7283.2|7281.4|7285.9|7284.1|7280.6|7278.8|358
1610006400000|2021-01-07 08:00:00|7283.3|7281.5|7281.5|7279.7|7286|7284.2|7281.5|7279.1|405
1610006700000|2021-01-07 08:05:00|7281.8|7280|7270.3|7268.5|7282|7280.2|7269.5|7267.7|523
1610007000000|2021-01-07 08:10:00|7270.2|7268.4|7273.8|7272|7274.9|7273.1|7267.9|7266.1|424
1610007300000|2021-01-07 08:15:00|7273.9|7272.1|7275.2|7273.4|7277.4|7275.6|7273.6|7271.8|437
1610007600000|2021-01-07 08:20:00|7275.1|7273.3|7278.8|7277|7279.4|7277.6|7274.5|7272.7|426
1610007900000|2021-01-07 08:25:00|7279|7277.2|7278.7|7276.9|7279.9|7278.1|7276.7|7274.3|374
1610008200000|2021-01-07 08:30:00|7278.8|7277|7278.8|7277|7279.3|7277.5|7274.6|7272.8|359
1610008500000|2021-01-07 08:35:00|7278.7|7276.9|7277.3|7275.5|7281.1|7279.3|7276|7274.2|412
1610008800000|2021-01-07 08:40:00|7277.4|7275.6|7282.1|7280.3|7282.3|7280.5|7276.8|7275|322
1610009100000|2021-01-07 08:45:00|7282|7280.2|7282.6|7280.8|7283.9|7282.1|7281.3|7279.5|294
1610009400000|2021-01-07 08:50:00|7282.1|7280.3|7281.6|7279.8|7283.4|7281|7279.2|7277.4|350
1610009700000|2021-01-07 08:55:00|7281.5|7279.7|7276.7|7274.9|7281.5|7279.7|7275.3|7273.1|429
1610010000000|2021-01-07 09:00:00|7276.8|7275|7270.7|7268.9|7278|7276|7269.5|7267.7|473
1610010300000|2021-01-07 09:05:00|7270.6|7268.8|7270.7|7268.9|7271.6|7269.8|7268.6|7266.8|368
1610010600000|2021-01-07 09:10:00|7270.8|7269|7265.6|7263.8|7271|7269.2|7265.6|7263.8|390
1610010900000|2021-01-07 09:15:00|7266.3|7264.5|7270.2|7268.4|7271.4|7269|7266.2|7264.4|362
1610011200000|2021-01-07 09:20:00|7270.3|7268.5|7273.9|7272.1|7274.7|7272.9|7270.1|7268|330
1610011500000|2021-01-07 09:25:00|7274.2|7272.4|7271.5|7269.7|7275|7273.2|7271.4|7269.6|239
1610011800000|2021-01-07 09:30:00|7271.6|7269.8|7271.8|7270|7272.6|7270.8|7268.1|7266.3|355
1610012100000|2021-01-07 09:35:00|7271.9|7270.1|7268.3|7266.5|7273.7|7271.9|7268.3|7266.5|333
1610012400000|2021-01-07 09:40:00|7268.4|7266.6|7264.8|7263|7269|7267.2|7264.7|7262.9|303
1610012700000|2021-01-07 09:45:00|7264.7|7262.9|7263.7|7261.9|7264.8|7263|7261.8|7260|423
1610013000000|2021-01-07 09:50:00|7263.8|7262|7260.8|7259|7264|7262.2|7259.2|7257.4|460
1610013300000|2021-01-07 09:55:00|7260.9|7259.1|7257.9|7256.1|7264|7261.8|7257.7|7255.3|362
1610013600000|2021-01-07 10:00:00|7258|7256.2|7260|7258.2|7261.2|7259.2|7257.7|7255.9|357
1610013900000|2021-01-07 10:05:00|7259.9|7258.1|7257.7|7255.9|7262.1|7260.1|7256.9|7255.1|359
1610014200000|2021-01-07 10:10:00|7257.8|7256|7258.6|7256.8|7261.9|7260.1|7257.4|7255.3|412
1610014500000|2021-01-07 10:15:00|7258.7|7256.9|7259.9|7258.1|7261.9|7260.1|7257|7255.2|341
1610014800000|2021-01-07 10:20:00|7260|7258.2|7256.3|7254.5|7261.6|7259.8|7255.8|7253.3|407
1610015100000|2021-01-07 10:25:00|7256|7254.2|7254|7252.2|7257.4|7255.3|7253.5|7251.4|428
1610015400000|2021-01-07 10:30:00|7254.2|7252.4|7254.9|7253.1|7257.1|7255.3|7252.5|7250.4|443
1610015700000|2021-01-07 10:35:00|7254.8|7253|7252.3|7250.5|7257.1|7255.3|7252.1|7250.3|401
1610016000000|2021-01-07 10:40:00|7252.1|7250.3|7246.6|7244.8|7253|7251.2|7246.3|7244.4|433
1610016300000|2021-01-07 10:45:00|7246.5|7244.7|7246.9|7245.1|7247.8|7246|7245.9|7244.1|308
1610016600000|2021-01-07 10:50:00|7247|7245.2|7244.7|7242.9|7248.4|7246|7242.9|7241|438
1610016900000|2021-01-07 10:55:00|7244.8|7243|7244.9|7243.1|7249|7247.2|7244.2|7242.4|412
1610017200000|2021-01-07 11:00:00|7244.5|7242.7|7246.8|7245|7248.6|7246.4|7243.7|7241.6|411
1610017500000|2021-01-07 11:05:00|7247.3|7244.3|7250.5|7248.7|7250.8|7249|7246.6|7244.2|375
1610017800000|2021-01-07 11:10:00|7250|7248.2|7246.8|7245|7250.7|7248.3|7246.5|7244.3|265
1610018100000|2021-01-07 11:15:00|7246.9|7245.1|7244.6|7242.8|7247.6|7245.2|7244.4|7242.2|313
1610018400000|2021-01-07 11:20:00|7244.7|7242.9|7245.6|7243.8|7247.7|7245.4|7243.8|7242|306
1610018700000|2021-01-07 11:25:00|7245.9|7244.1|7246|7244.2|7247.5|7245.3|7243.9|7241.7|315
1610019000000|2021-01-07 11:30:00|7245.9|7244.1|7250.9|7249.1|7251.6|7249.8|7245.5|7243.1|275
1610019300000|2021-01-07 11:35:00|7250.8|7249|7247.2|7245.4|7252.1|7250.3|7247.2|7245.4|270
1610019600000|2021-01-07 11:40:00|7247.8|7246|7247.9|7246.1|7248.5|7246.7|7246.2|7244.1|322
1610019900000|2021-01-07 11:45:00|7247.8|7246|7247.8|7246|7249.3|7247.1|7246.4|7244.4|298
1610020200000|2021-01-07 11:50:00|7247.9|7246.1|7249.7|7247.9|7251.3|7249.5|7247.1|7245.2|291
1610020500000|2021-01-07 11:55:00|7249.6|7247.8|7244.6|7242.8|7249.7|7247.9|7243.8|7241.5|337
1610020800000|2021-01-07 12:00:00|7244.7|7242.9|7242.9|7241.1|7245.8|7243.5|7241.6|7239.8|348
1610021100000|2021-01-07 12:05:00|7243.2|7241.4|7242.7|7240.9|7243.7|7241.7|7241.3|7239.3|292
1610021400000|2021-01-07 12:10:00|7242.8|7241|7246.9|7245.1|7247.7|7245.5|7242.4|7240.3|374
1610021700000|2021-01-07 12:15:00|7247.2|7245.4|7249.1|7247.3|7249.5|7247.7|7246.8|7245|328
1610022000000|2021-01-07 12:20:00|7249.2|7247.4|7252|7250.2|7252.1|7250.3|7248.8|7247|323
1610022300000|2021-01-07 12:25:00|7252.1|7250.3|7253.4|7251.6|7254.7|7252.9|7251.7|7249.5|394
1610022600000|2021-01-07 12:30:00|7253.3|7251.5|7250.2|7248.4|7253.3|7251.5|7248.9|7247.1|267
1610022900000|2021-01-07 12:35:00|7250|7248.2|7253.8|7252|7253.8|7252|7249.8|7248|215
1610023200000|2021-01-07 12:40:00|7253.9|7252.1|7259.4|7257.6|7259.5|7257.7|7252.7|7250.9|326
1610023500000|2021-01-07 12:45:00|7259.2|7257.4|7259|7257.2|7261.7|7259.9|7258.4|7256.3|313
1610023800000|2021-01-07 12:50:00|7258.9|7257.1|7254.9|7253.1|7259.3|7257.5|7254.1|7252.3|319
1610024100000|2021-01-07 12:55:00|7255|7253.2|7256.8|7255|7261.4|7259|7254.7|7252.6|282
1610024400000|2021-01-07 13:00:00|7256.7|7254.9|7259|7257.2|7260.8|7259|7255|7253.2|520
1610024700000|2021-01-07 13:05:00|7258.9|7257.1|7259.9|7258.1|7260.7|7258.9|7256.5|7254.7|456
1610025000000|2021-01-07 13:10:00|7259.8|7258|7262|7260.2|7263.1|7261.3|7259.3|7257.5|468
1610025300000|2021-01-07 13:15:00|7262.1|7260.3|7260.2|7258.4|7262.4|7260.4|7258.7|7256.9|448
1610025600000|2021-01-07 13:20:00|7260.7|7258.9|7260|7258.2|7262.7|7260.9|7257.6|7255.8|452
1610025900000|2021-01-07 13:25:00|7260.1|7258.3|7260.7|7257.7|7262.2|7260.3|7259.7|7257.3|263
1610026200000|2021-01-07 13:30:00|7261.3|7258.3|7254.1|7252.3|7261.3|7258.3|7253.4|7251.5|330
1610026500000|2021-01-07 13:35:00|7254.2|7252.4|7256.9|7255.1|7257.1|7255.3|7250.7|7248.9|515
1610026800000|2021-01-07 13:40:00|7256.7|7254.9|7256.7|7254.9|7259.1|7257.3|7253.2|7251.4|532
1610027100000|2021-01-07 13:45:00|7256.6|7254.8|7248|7246.2|7257.5|7255.7|7247.8|7246|491
1610027400000|2021-01-07 13:50:00|7248.1|7246.3|7245.3|7243.5|7249.4|7247.6|7242.9|7241.1|546
1610027700000|2021-01-07 13:55:00|7245.2|7243.4|7244.3|7242.5|7247.8|7246|7242.7|7240.9|473
1610028000000|2021-01-07 14:00:00|7244.6|7241.6|7249.2|7247.4|7250.7|7248.9|7242.7|7240.9|538
1610028300000|2021-01-07 14:05:00|7249.3|7247.5|7250.2|7248.4|7251|7249.2|7246.7|7244.6|459
1610028600000|2021-01-07 14:10:00|7250.3|7248.5|7250.4|7248.6|7251.3|7249.1|7245.4|7243.6|449
1610028900000|2021-01-07 14:15:00|7250.7|7248.9|7245.8|7244|7253.9|7251.6|7245.6|7243.8|551
1610029200000|2021-01-07 14:20:00|7245.9|7244.1|7248.7|7246.9|7252|7250.2|7244.7|7242.6|574
1610029500000|2021-01-07 14:25:00|7248.6|7246.8|7242.6|7240.8|7251.1|7249.3|7242|7240.2|480
1610029800000|2021-01-07 14:30:00|7242.5|7240.7|7241|7239.2|7245.3|7243.5|7240.5|7238.7|685
1610030100000|2021-01-07 14:35:00|7240.9|7239.1|7232.5|7230.7|7241.6|7239.8|7231.5|7229.7|643
1610030400000|2021-01-07 14:40:00|7232.6|7230.8|7228.5|7226.7|7233.7|7231.9|7226.6|7224.7|655
1610030700000|2021-01-07 14:45:00|7228.1|7226.3|7228.1|7226.3|7230.9|7229|7226.1|7223.5|682
1610031000000|2021-01-07 14:50:00|7228|7226.2|7229.8|7228|7230.9|7228.8|7226.4|7224.3|533
1610031300000|2021-01-07 14:55:00|7229.7|7227.9|7238.1|7234.1|7240|7236|7228|7225.4|464
1610031600000|2021-01-07 15:00:00|7239.3|7235.3|7237.8|7236|7239.8|7237.3|7229.2|7226.1|650
1610031900000|2021-01-07 15:05:00|7238|7236.2|7234.6|7232.8|7241.3|7238.7|7232|7229.8|723
1610032200000|2021-01-07 15:10:00|7234.7|7232.9|7235.9|7234.1|7238.4|7235.9|7230.6|7228.8|618
1610032500000|2021-01-07 15:15:00|7236.2|7234.4|7229.7|7227.9|7238.9|7236.7|7228.6|7226.8|667
1610032800000|2021-01-07 15:20:00|7229.3|7227.5|7231|7229.2|7233.4|7231.6|7229.3|7227.5|589
1610033100000|2021-01-07 15:25:00|7230.9|7229.1|7232|7230.2|7234.3|7232.5|7229|7227.2|570
1610033400000|2021-01-07 15:30:00|7232.1|7230.3|7235.8|7234|7237.4|7235.6|7230.1|7228.3|628
1610033700000|2021-01-07 15:35:00|7235.7|7233.9|7239.4|7237.6|7241.2|7239.4|7234.6|7232.8|580
1610034000000|2021-01-07 15:40:00|7239.3|7237.5|7241.8|7240|7243.4|7241.6|7238.7|7236.9|558
1610034300000|2021-01-07 15:45:00|7241.9|7240.1|7242|7240.2|7243.7|7241.9|7239.7|7237.9|470
1610034600000|2021-01-07 15:50:00|7241.8|7240|7237.9|7236.1|7246.2|7244.4|7236.7|7234.9|516
1610034900000|2021-01-07 15:55:00|7238|7236.2|7241.5|7239.7|7243.4|7241.6|7235.5|7233.7|549
1610035200000|2021-01-07 16:00:00|7241.6|7239.8|7244.2|7242.4|7247.5|7245.7|7241.5|7239.7|499
1610035500000|2021-01-07 16:05:00|7243.9|7242.1|7250.7|7248.9|7251.7|7249.9|7243.9|7242.1|467
1610035800000|2021-01-07 16:10:00|7250.6|7248.8|7252|7250.2|7254.9|7252.3|7249.6|7247.8|433
1610036100000|2021-01-07 16:15:00|7252.1|7250.3|7254.7|7252.9|7256.2|7254.4|7251.6|7249.8|347
1610036400000|2021-01-07 16:20:00|7254.8|7253|7251.4|7249.6|7255.3|7253.5|7250.4|7248.6|335
1610036700000|2021-01-07 16:25:00|7251.3|7249.5|7254.2|7251.2|7254.3|7252.3|7251.3|7249.5|310
1610037000000|2021-01-07 16:30:00|7253.4|7251.6|7256|7254.2|7258.4|7256.6|7252.4|7250.6|445
1610037300000|2021-01-07 16:35:00|7255.9|7254.1|7252.7|7250.9|7256|7254.2|7252.4|7250.6|481
1610037600000|2021-01-07 16:40:00|7252.6|7250.8|7253.6|7251.8|7253.7|7251.9|7250.5|7248.2|419
1610037900000|2021-01-07 16:45:00|7253.5|7251.7|7251.6|7249.8|7255.7|7253.9|7251|7249.2|433
1610038200000|2021-01-07 16:50:00|7251.5|7249.7|7249.5|7247.7|7252.5|7250.7|7249|7247.2|477
1610038500000|2021-01-07 16:55:00|7249.7|7247.9|7248.7|7246.9|7252.6|7250.8|7246.1|7244.3|439
1610038800000|2021-01-07 17:00:00|7248.6|7246.8|7250|7248.2|7250.3|7248.5|7247.8|7246|371
1610039100000|2021-01-07 17:05:00|7250.1|7248.3|7251.8|7250|7252.9|7251.1|7249.3|7247.5|396
1610039400000|2021-01-07 17:10:00|7251.9|7250.1|7250.9|7249.1|7252.9|7251.1|7250|7248.2|347
1610039700000|2021-01-07 17:15:00|7250.8|7249|7246.6|7244.8|7251.7|7249.9|7246.5|7244.7|463
1610040000000|2021-01-07 17:20:00|7246.5|7244.7|7241.6|7239.8|7247.2|7245.4|7241.4|7239.6|434
1610040300000|2021-01-07 17:25:00|7241.7|7239.9|7236.8|7235|7242.3|7240.5|7235.4|7233.6|498
1610040600000|2021-01-07 17:30:00|7236.7|7234.9|7242.5|7240.7|7242.6|7240.8|7236.6|7234.8|480
1610040900000|2021-01-07 17:35:00|7242.6|7240.8|7244.8|7243|7246|7244.2|7241.2|7239.4|387
1610041200000|2021-01-07 17:40:00|7244.7|7242.9|7246.2|7244.4|7247.3|7245.5|7244|7242.2|385
1610041500000|2021-01-07 17:45:00|7246.5|7244.7|7244.1|7242.3|7247.2|7245.4|7243.4|7241.6|354
1610041800000|2021-01-07 17:50:00|7244.2|7242.4|7247.1|7245.3|7247.2|7245.3|7244.2|7242.4|289
1610042100000|2021-01-07 17:55:00|7247.2|7245.4|7246.9|7243.9|7247.2|7245.4|7245.7|7243.7|158
1610042400000|2021-01-07 18:00:00|7246.8|7243.8|7246.2|7244.4|7248.7|7245.9|7246.1|7243.8|207
1610042700000|2021-01-07 18:05:00|7246.3|7244.5|7246.2|7244.4|7246.7|7244.9|7244.2|7242.1|202
1610043000000|2021-01-07 18:10:00|7246.1|7244.3|7250.5|7248.7|7250.6|7248.8|7246.1|7244.3|197
1610043300000|2021-01-07 18:15:00|7250.6|7248.8|7251.7|7249.9|7252.6|7250.6|7250.5|7248.6|175
1610043600000|2021-01-07 18:20:00|7251.8|7250|7253.8|7252|7253.9|7252.1|7251.8|7250|145
1610043900000|2021-01-07 18:25:00|7253.7|7251.9|7253.6|7251.8|7254.2|7252.4|7252|7250.2|168
1610044200000|2021-01-07 18:30:00|7253.8|7252|7255.6|7253.8|7256.4|7254.6|7253.2|7251.4|178
1610044500000|2021-01-07 18:35:00|7255.5|7253.7|7254|7252.2|7256.2|7254.4|7253.4|7251.6|158
1610044800000|2021-01-07 18:40:00|7254.1|7252.3|7256.5|7254.7|7257.5|7255.7|7253.7|7251.8|202
1610045100000|2021-01-07 18:45:00|7256.6|7254.8|7255.6|7253.8|7257.8|7255.6|7253.6|7251.2|179
1610045400000|2021-01-07 18:50:00|7255.5|7253.7|7256.3|7254.5|7257.8|7255.4|7254.2|7252.4|179
1610045700000|2021-01-07 18:55:00|7256.2|7254.4|7258|7256.2|7259.2|7257|7255.8|7253.6|175
1610046000000|2021-01-07 19:00:00|7257.9|7256.1|7257.7|7255.9|7258.4|7256.5|7255.6|7253.3|275
1610046300000|2021-01-07 19:05:00|7257.6|7255.8|7257.4|7255.6|7258.6|7256.6|7256.9|7254.6|204
1610046600000|2021-01-07 19:10:00|7257.1|7255.3|7255.8|7254|7257.8|7255.6|7255.4|7253.4|180
1610046900000|2021-01-07 19:15:00|7256.3|7254.5|7253.7|7251.9|7257.2|7255|7252.7|7250.9|166
1610047200000|2021-01-07 19:20:00|7253.6|7251.8|7255.6|7253.8|7257.2|7254.9|7253.6|7251.8|148
1610047500000|2021-01-07 19:25:00|7255.7|7253.9|7254.2|7252.4|7257.4|7255|7253.2|7250.9|230
1610047800000|2021-01-07 19:30:00|7253.8|7252|7255.9|7254.1|7256.5|7254.7|7253.7|7251.9|177
1610048100000|2021-01-07 19:35:00|7256|7254.2|7255.8|7254|7258.3|7256|7254.7|7252.6|167
1610048400000|2021-01-07 19:40:00|7255.7|7253.9|7260.6|7258.8|7260.6|7258.8|7255.6|7253.8|168
1610048700000|2021-01-07 19:45:00|7260.7|7258.9|7259.9|7258.1|7261.4|7259.6|7259|7257.2|157
1610049000000|2021-01-07 19:50:00|7259.8|7258|7261.7|7258.7|7261.7|7259.4|7257.5|7255.6|166
1610049300000|2021-01-07 19:55:00|7261.6|7258.6|7260.6|7258.8|7261.7|7259.4|7259.1|7257.2|222
1610049600000|2021-01-07 20:00:00|7260.7|7258.9|7258.7|7255.7|7262.5|7260.7|7258|7255.6|234
1610049900000|2021-01-07 20:05:00|7258.2|7256.4|7255.5|7253.7|7258.6|7256.8|7255|7252.5|176
1610050200000|2021-01-07 20:10:00|7255.4|7253.6|7254.2|7251.2|7256.2|7253.8|7252.5|7250.1|218
1610050500000|2021-01-07 20:15:00|7254.1|7251.1|7253.4|7251.6|7254.6|7252.8|7251.9|7249.4|138
1610050800000|2021-01-07 20:20:00|7253.3|7251.5|7256.6|7254.8|7257.3|7254.9|7252.6|7250.1|182
1610051100000|2021-01-07 20:25:00|7256.7|7254.9|7258.5|7256.7|7258.8|7256.9|7256.5|7254.3|167
1610051400000|2021-01-07 20:30:00|7258.4|7256.6|7257.3|7254.3|7258.6|7256.8|7255.8|7253.8|176
1610051700000|2021-01-07 20:35:00|7256.7|7254.9|7258.1|7256.3|7258.4|7256.6|7254.7|7252.9|174
1610052000000|2021-01-07 20:40:00|7258.2|7256.4|7259|7256|7259.1|7256.9|7256.5|7254.7|132
1610052300000|2021-01-07 20:45:00|7259.2|7256.2|7259.6|7257.8|7261.5|7259.4|7258.6|7256.1|147
1610052600000|2021-01-07 20:50:00|7259.5|7257.7|7260.5|7258.7|7261.1|7258.8|7258.7|7256.9|182
1610052900000|2021-01-07 20:55:00|7260.4|7258.6|7260.6|7258.8|7261.5|7259.4|7258.1|7256.3|239
1610053200000|2021-01-07 21:00:00|7260.7|7258.9|7260.8|7259|7262|7259.5|7259|7257.2|154
1610053500000|2021-01-07 21:05:00|7260.9|7259.1|7261.8|7260|7263.3|7260.9|7260.8|7258.5|124
1610053800000|2021-01-07 21:10:00|7261.7|7259.9|7264.1|7261.1|7264.3|7262|7261.5|7259.7|121
1610054100000|2021-01-07 21:15:00|7263.6|7261.8|7263.8|7262|7264.9|7262.8|7263.2|7261.2|94
1610054400000|2021-01-07 21:20:00|7263.7|7261.9|7265.8|7264|7266.1|7264.3|7263.6|7261.8|107
1610054700000|2021-01-07 21:25:00|7265.9|7264.1|7265.6|7262.6|7266.7|7264.9|7265|7262.4|143
1610055000000|2021-01-07 21:30:00|7265.5|7262.5|7264.1|7261.1|7265.6|7263.4|7263.4|7261|121
1610055300000|2021-01-07 21:35:00|7264.2|7261.2|7264.2|7261.2|7265.1|7262.6|7262.5|7260.1|138
1610055600000|2021-01-07 21:40:00|7264.1|7261.1|7263.2|7260.2|7264.3|7261.9|7262.5|7260.1|102
1610055900000|2021-01-07 21:45:00|7263.1|7260.1|7262.3|7259.3|7263.2|7260.2|7262|7259|77
1610056200000|2021-01-07 21:50:00|7262.2|7259.2|7259.7|7256.7|7262.4|7259.4|7259.5|7256.5|186
1610056500000|2021-01-07 21:55:00|7259.8|7256.8|7257.7|7253.7|7259.9|7256.9|7256.8|7253|248
1610056800000|2021-01-07 22:00:00|7257.6|7253.6|7255.7|7251.7|7257.7|7253.7|7255.7|7251.7|23
1610057100000|2021-01-07 22:05:00|7256|7252.6|7256.2|7252.2|7256.5|7252.6|7255.3|7251.3|106
1610057400000|2021-01-07 22:10:00|7256.3|7252.3|7256.4|7252.4|7256.6|7252.6|7255.5|7251.5|74
1610057700000|2021-01-07 22:15:00|7256.3|7252.3|7255.1|7251.1|7256.5|7252.5|7254.3|7250.4|95
1610058000000|2021-01-07 22:20:00|7255|7251|7255|7251|7255.8|7251.8|7253.9|7250.5|121
1610058300000|2021-01-07 22:25:00|7254.3|7251.1|7254.8|7250.8|7255.3|7251.5|7253.5|7250.3|147
1610058600000|2021-01-07 22:30:00|7254.5|7250.7|7254.8|7250.9|7255.1|7251.4|7253.4|7250.1|205
1610058900000|2021-01-07 22:35:00|7254.9|7251.2|7254.9|7251.6|7255.2|7251.7|7253.6|7250.4|121
1610059200000|2021-01-07 22:40:00|7254.6|7251.7|7256.4|7252.4|7257.6|7253.6|7254.4|7250.6|189
1610059500000|2021-01-07 22:45:00|7256.5|7252.5|7257|7253|7257.2|7253.2|7256.3|7252.3|159
1610059800000|2021-01-07 22:50:00|7256.9|7252.9|7255.7|7251.7|7257.5|7253.5|7255.4|7251.4|156
1610060100000|2021-01-07 22:55:00|7255.8|7251.8|7256.4|7252.5|7256.9|7253.3|7255.5|7251.5|258
1610060400000|2021-01-07 23:00:00|7256.2|7252.6|7258.7|7255.7|7261.1|7258.1|7255.4|7252.2|298
1610060700000|2021-01-07 23:05:00|7258.4|7255.4|7259.2|7256.2|7259.3|7256.3|7256.9|7253.9|167
1610061000000|2021-01-07 23:10:00|7259.1|7256.1|7262.2|7259.2|7262.4|7259.4|7259.1|7256.1|176
1610061300000|2021-01-07 23:15:00|7262.1|7259.1|7261|7258|7262.8|7259.8|7260.6|7257.6|173
1610061600000|2021-01-07 23:20:00|7261.1|7258.1|7263.8|7260.8|7263.8|7260.9|7260.2|7257.5|229
1610061900000|2021-01-07 23:25:00|7263.9|7260.9|7263.2|7260.2|7264|7261|7262.6|7260|133
1610062200000|2021-01-07 23:30:00|7263.3|7260.3|7264.9|7261.9|7265|7262|7263|7260.1|173
1610062500000|2021-01-07 23:35:00|7265|7262|7265.6|7263.8|7266.3|7263.9|7264.4|7262|169
1610062800000|2021-01-07 23:40:00|7265.5|7263.7|7266.1|7263.1|7267.2|7264.5|7265.4|7263|143
1610063100000|2021-01-07 23:45:00|7266.2|7263.2|7265.7|7263.9|7267.2|7264.7|7265.4|7263|137
1610063400000|2021-01-07 23:50:00|7265.6|7263.8|7267.6|7265.8|7267.8|7265.9|7265.6|7263.8|138
1610063700000|2021-01-07 23:55:00|7268.2|7265.2|7267.1|7264.1|7268.3|7265.5|7265.4|7263|158
1610064000000|2021-01-08 00:00:00|7266.9|7263.9|7263.5|7261.7|7267|7264|7262.3|7260.4|278
1610064300000|2021-01-08 00:05:00|7263.6|7261.8|7265.7|7263.9|7266.8|7264.8|7262.9|7260.7|268
1610064600000|2021-01-08 00:10:00|7265.8|7264|7265|7263.2|7267.6|7265.8|7264.9|7263.1|292
1610064900000|2021-01-08 00:15:00|7265.4|7263.6|7267.1|7265.3|7267.8|7266|7265.2|7263.4|243
1610065200000|2021-01-08 00:20:00|7267|7265.2|7267.5|7265.7|7268.1|7266.3|7266.5|7264.1|224
1610065500000|2021-01-08 00:25:00|7267.4|7265.6|7268.2|7266.4|7268.5|7266.7|7266.2|7264.4|257
1610065800000|2021-01-08 00:30:00|7268.3|7266.5|7263.7|7260.7|7269.2|7266.9|7263.1|7260.4|337
1610066100000|2021-01-08 00:35:00|7263.6|7260.6|7258.6|7256.8|7264.2|7262|7257.9|7256.1|338
1610066400000|2021-01-08 00:40:00|7258.5|7256.7|7258.5|7256.7|7260.3|7258.5|7257.7|7255.4|263
1610066700000|2021-01-08 00:45:00|7258.4|7256.6|7257.7|7254.7|7260.1|7257.7|7256.9|7254.5|309
1610067000000|2021-01-08 00:50:00|7257.1|7255.3|7256.2|7254.4|7260.4|7258.6|7256.1|7254.3|290
1610067300000|2021-01-08 00:55:00|7256.3|7254.5|7256.4|7254.6|7257.8|7256|7254.6|7252.7|297
1610067600000|2021-01-08 01:00:00|7256.5|7254.7|7255.4|7253.6|7257.8|7255.7|7255.4|7253.1|255
1610067900000|2021-01-08 01:05:00|7255.5|7253.7|7253.1|7250.1|7255.9|7254.1|7252.3|7249.9|262
1610068200000|2021-01-08 01:10:00|7253|7250|7245.3|7243.5|7253.2|7250.6|7245|7242.1|364
1610068500000|2021-01-08 01:15:00|7245.8|7242.8|7243.3|7240.3|7247.2|7244.7|7243.1|7240.1|429
1610068800000|2021-01-08 01:20:00|7243.1|7240.1|7246|7243|7246.4|7243.9|7241.6|7238.9|376
1610069100000|2021-01-08 01:25:00|7246.1|7243.1|7241.1|7239.3|7246.1|7244|7240.2|7238.3|311
1610069400000|2021-01-08 01:30:00|7241.3|7239.5|7247|7244|7247.2|7245.4|7241.2|7239.4|419
1610069700000|2021-01-08 01:35:00|7246.9|7243.9|7248.4|7246.6|7249.4|7247.6|7246|7243.9|348
1610070000000|2021-01-08 01:40:00|7248.5|7246.7|7250.2|7248.4|7251.1|7249.3|7246.3|7244|376
1610070300000|2021-01-08 01:45:00|7250.1|7248.3|7249.5|7247.7|7251.4|7249.6|7248.3|7246.5|290
1610070600000|2021-01-08 01:50:00|7249.4|7247.6|7251.4|7249.6|7251.4|7249.6|7247.8|7246|289
1610070900000|2021-01-08 01:55:00|7251.5|7249.7|7250.3|7248.5|7251.5|7249.7|7249.6|7247.8|199
1610071200000|2021-01-08 02:00:00|7250.4|7248.6|7252.3|7250.5|7254.5|7252.7|7249.3|7247.5|375
1610071500000|2021-01-08 02:05:00|7252.5|7250.7|7250.5|7248.7|7253.6|7251|7250.4|7248.6|318
1610071800000|2021-01-08 02:10:00|7250.6|7248.8|7250.4|7248.6|7251.8|7250|7250.2|7248.4|322
1610072100000|2021-01-08 02:15:00|7250.3|7248.5|7251.5|7249.7|7251.9|7249.8|7250.3|7248.4|223
1610072400000|2021-01-08 02:20:00|7251.4|7249.6|7253.4|7251.6|7254.4|7252.6|7251.2|7249.1|247
1610072700000|2021-01-08 02:25:00|7253.5|7251.7|7256.7|7253.7|7257.2|7254.5|7253.4|7251|305
1610073000000|2021-01-08 02:30:00|7256.8|7253.8|7257.3|7255.5|7258.7|7256.7|7256.1|7253.4|303
1610073300000|2021-01-08 02:35:00|7257.4|7255.6|7258.3|7255.3|7260.4|7258.6|7257.3|7254.9|312
1610073600000|2021-01-08 02:40:00|7258.4|7255.4|7260.2|7258.4|7260.5|7258.7|7258.4|7255.4|263
1610073900000|2021-01-08 02:45:00|7260.1|7258.3|7258.2|7256.4|7260.8|7259|7256.4|7254.6|341
1610074200000|2021-01-08 02:50:00|7258.4|7256.6|7257.3|7255.5|7260.2|7258.4|7257.1|7255.2|297
1610074500000|2021-01-08 02:55:00|7257.4|7255.6|7258.1|7255.1|7258.2|7256.4|7256.4|7254.6|274
1610074800000|2021-01-08 03:00:00|7258.2|7255.2|7258.6|7256.8|7260|7258.1|7257.5|7254.7|271
1610075100000|2021-01-08 03:05:00|7258.5|7256.7|7258.9|7255.9|7259.3|7257.4|7258.1|7255.9|304
1610075400000|2021-01-08 03:10:00|7259|7256|7257.5|7255.7|7260.4|7257.8|7257.1|7255.3|259
1610075700000|2021-01-08 03:15:00|7257.6|7255.8|7256.1|7254.3|7258.6|7256.8|7255.6|7253.4|329
1610076000000|2021-01-08 03:20:00|7256.2|7254.4|7255.5|7253.7|7256.4|7254.4|7254.3|7252.2|249
1610076300000|2021-01-08 03:25:00|7255.4|7253.6|7259.2|7256.2|7259.3|7256.9|7254.4|7252.1|319
1610076600000|2021-01-08 03:30:00|7258.5|7256.7|7259.4|7257.6|7260.5|7258|7257.4|7255.1|334
1610076900000|2021-01-08 03:35:00|7259.3|7257.5|7258.4|7255.4|7260.6|7258.3|7258.1|7255.3|197
1610077200000|2021-01-08 03:40:00|7258.5|7255.5|7256.4|7254.6|7258.5|7256.3|7255.8|7253.9|202
1610077500000|2021-01-08 03:45:00|7256.5|7254.7|7259.2|7256.2|7259.2|7256.7|7256.2|7254.1|236
1610077800000|2021-01-08 03:50:00|7259.1|7256.1|7258.3|7256.5|7259.7|7257.6|7257.7|7255.4|235
1610078100000|2021-01-08 03:55:00|7258.2|7256.4|7257.3|7255.5|7258.5|7256.7|7255.5|7253.7|261
1610078400000|2021-01-08 04:00:00|7257.4|7255.6|7253.4|7251.6|7257.8|7255.6|7252.8|7250.6|276
1610078700000|2021-01-08 04:05:00|7253.3|7251.5|7255.1|7253.3|7255.3|7253.4|7251.8|7249.4|249
1610079000000|2021-01-08 04:10:00|7255|7253.2|7258|7256.2|7259.7|7257.9|7254.8|7253|271
1610079300000|2021-01-08 04:15:00|7257.9|7256.1|7261.5|7258.5|7261.6|7259.6|7257.5|7255.7|209
1610079600000|2021-01-08 04:20:00|7261.4|7258.4|7262.4|7260.6|7263.1|7260.8|7260.3|7258|204
1610079900000|2021-01-08 04:25:00|7262.3|7260.5|7262|7259|7263.2|7261.4|7260.4|7258.6|235
1610080200000|2021-01-08 04:30:00|7262.1|7259.1|7262|7260.2|7263.9|7261.9|7261.2|7259.1|271
1610080500000|2021-01-08 04:35:00|7261.9|7260.1|7260.3|7258.5|7262.5|7260.7|7259.6|7257.8|197
1610080800000|2021-01-08 04:40:00|7260.4|7258.6|7260.2|7258.4|7261|7258.7|7259.1|7256.8|172
1610081100000|2021-01-08 04:45:00|7260.3|7258.5|7260.5|7258.7|7261|7258.8|7258.7|7256.9|247
1610081400000|2021-01-08 04:50:00|7260.6|7258.8|7259.5|7257.7|7260.6|7258.8|7258.7|7256.9|184
1610081700000|2021-01-08 04:55:00|7259.4|7257.6|7261.5|7258.5|7261.5|7259.5|7259.3|7257|181
1610082000000|2021-01-08 05:00:00|7260.9|7259.1|7261|7258|7262.9|7260.7|7260.3|7257.9|222
1610082300000|2021-01-08 05:05:00|7261.1|7258.1|7261.3|7259.5|7262.3|7259.9|7260.1|7258|194
1610082600000|2021-01-08 05:10:00|7261.4|7259.6|7263.5|7261.7|7263.6|7261.8|7260.7|7258.4|201
1610082900000|2021-01-08 05:15:00|7263.6|7261.8|7264.4|7262.6|7264.9|7263|7263.1|7261|256
1610083200000|2021-01-08 05:20:00|7264.6|7262.8|7267.7|7265.9|7268.5|7266.7|7263.8|7261.3|286
1610083500000|2021-01-08 05:25:00|7267.6|7265.8|7266|7263|7267.7|7265.9|7265.4|7262.8|286
1610083800000|2021-01-08 05:30:00|7266.2|7263.2|7265.4|7262.4|7266.4|7264.6|7264.5|7262.1|268
1610084100000|2021-01-08 05:35:00|7265.5|7262.5|7263.8|7260.8|7265.5|7263.3|7263.1|7260.7|353
1610084400000|2021-01-08 05:40:00|7263.6|7260.6|7264.1|7261.1|7265.5|7263.7|7263.1|7260.1|319
1610084700000|2021-01-08 05:45:00|7264.2|7261.2|7263.5|7260.5|7264.2|7261.7|7261.4|7259.1|339
1610085000000|2021-01-08 05:50:00|7263.4|7260.4|7265.4|7263.6|7265.6|7263.6|7262.9|7260.1|284
1610085300000|2021-01-08 05:55:00|7265.3|7263.5|7263|7260|7265.5|7263.6|7261.5|7259.1|314
1610085600000|2021-01-08 06:00:00|7263.3|7260.3|7261.3|7259.5|7263.3|7261|7260.6|7258.5|333
1610085900000|2021-01-08 06:05:00|7261.4|7259.6|7262.7|7260.9|7263.6|7261.8|7260.3|7258.5|342
1610086200000|2021-01-08 06:10:00|7262.8|7261|7262.3|7260.5|7263.5|7261.4|7260.7|7258.9|243
1610086500000|2021-01-08 06:15:00|7262.4|7260.6|7268|7265|7268.6|7266.4|7262.3|7260.5|247
1610086800000|2021-01-08 06:20:00|7268.1|7265.1|7267.4|7265.6|7268.5|7266.5|7266|7263.9|281
1610087100000|2021-01-08 06:25:00|7267.3|7265.5|7266.4|7263.4|7267.5|7265.7|7264.1|7262.3|250
1610087400000|2021-01-08 06:30:00|7266.3|7263.3|7268.5|7266.7|7268.6|7266.8|7265.6|7263.2|277
1610087700000|2021-01-08 06:35:00|7268.4|7266.6|7271.5|7268.5|7271.8|7269.5|7267.6|7265.8|256
1610088000000|2021-01-08 06:40:00|7271.4|7268.4|7266.2|7264.4|7272|7269.5|7265.8|7263.1|285
1610088300000|2021-01-08 06:45:00|7266.3|7264.5|7268.1|7266.3|7268.6|7266.8|7265.9|7263.9|300
1610088600000|2021-01-08 06:50:00|7268|7266.2|7263.6|7261.8|7268.1|7266.3|7263.4|7261.6|276
1610088900000|2021-01-08 06:55:00|7263.7|7261.9|7265|7262|7265.3|7263.5|7262.1|7260.3|263
1610089200000|2021-01-08 07:00:00|7265.1|7262.1|7267.4|7265.6|7268.3|7266.5|7262.8|7260.2|290
1610089500000|2021-01-08 07:05:00|7267.3|7265.5|7267.8|7264.8|7269.2|7267.4|7266.3|7264.5|352
1610089800000|2021-01-08 07:10:00|7267.9|7264.9|7273|7271.2|7274.3|7271.9|7266.4|7263.4|355
1610090100000|2021-01-08 07:15:00|7272.9|7271.1|7273.5|7270.5|7275.7|7273.4|7272.6|7270.1|344
1610090400000|2021-01-08 07:20:00|7273.6|7270.6|7271.3|7269.5|7274.5|7271.8|7270.7|7268.9|283
1610090700000|2021-01-08 07:25:00|7271|7269.2|7271.6|7269.8|7272.7|7270.6|7269.7|7267.7|337
1610091000000|2021-01-08 07:30:00|7271.5|7269.7|7272.7|7270.9|7272.9|7271.1|7269.8|7266.9|330
1610091300000|2021-01-08 07:35:00|7272.8|7271|7269.6|7267.8|7274.6|7272.8|7268.5|7266.4|334
1610091600000|2021-01-08 07:40:00|7269.7|7267.9|7264|7262.2|7269.9|7267.9|7264|7262.2|373
1610091900000|2021-01-08 07:45:00|7263.8|7262|7262.8|7261|7265.4|7263.6|7262.4|7260.2|324
1610092200000|2021-01-08 07:50:00|7262.9|7261.1|7255.3|7253.5|7263.4|7261.2|7254.7|7252.9|384
1610092500000|2021-01-08 07:55:00|7255.2|7253.4|7255.2|7253.4|7255.5|7253.6|7250.5|7248.7|416
1610092800000|2021-01-08 08:00:00|7254.9|7253.1|7250.2|7248.4|7255.5|7253.7|7249.5|7247.7|570
1610093100000|2021-01-08 08:05:00|7250.1|7248.3|7247.7|7245.9|7252.6|7250.8|7246.6|7244.3|640
1610093400000|2021-01-08 08:10:00|7248.3|7245.3|7248.3|7246.5|7249.1|7246.8|7245.5|7243.7|460
1610093700000|2021-01-08 08:15:00|7248.4|7246.6|7247|7245.2|7250.4|7248.6|7247|7245.2|456
1610094000000|2021-01-08 08:20:00|7247.2|7245.4|7244.2|7242.4|7248.1|7245.6|7244.2|7241.9|414
1610094300000|2021-01-08 08:25:00|7244.3|7242.5|7248.3|7246.5|7248.4|7246.6|7242.1|7240.3|424
1610094600000|2021-01-08 08:30:00|7248.2|7246.4|7246.4|7244.6|7249.8|7248|7245|7243.2|451
1610094900000|2021-01-08 08:35:00|7246.5|7244.7|7247.9|7246.1|7248.8|7247|7245.1|7243.3|396
1610095200000|2021-01-08 08:40:00|7247.7|7245.9|7253.9|7252.1|7254.5|7252.7|7247.5|7245.7|367
1610095500000|2021-01-08 08:45:00|7253.6|7251.8|7253|7251.2|7254.7|7252.7|7250.8|7248.9|352
1610095800000|2021-01-08 08:50:00|7252.9|7251.1|7253|7251.2|7256.1|7253.7|7250.9|7248.7|420
1610096100000|2021-01-08 08:55:00|7252.6|7250.8|7249.9|7248.1|7254.6|7252.8|7249.3|7247.3|432
1610096400000|2021-01-08 09:00:00|7250.2|7248.4|7248.6|7246.8|7252.2|7250.4|7248.4|7246.6|363
1610096700000|2021-01-08 09:05:00|7248.5|7246.7|7251.4|7249.6|7252.2|7249.8|7247.6|7245.8|348
1610097000000|2021-01-08 09:10:00|7252|7249|7253.1|7251.3|7253.7|7251.9|7250.3|7247.9|286
1610097300000|2021-01-08 09:15:00|7253.2|7251.4|7256.6|7254.8|7258.1|7255.7|7253.2|7250.6|313
1610097600000|2021-01-08 09:20:00|7256.7|7254.9|7255.1|7253.3|7258.7|7256.5|7253.2|7251.4|346
1610097900000|2021-01-08 09:25:00|7255|7253.2|7255.6|7253.8|7257.1|7255.3|7254.1|7252.3|387
1610098200000|2021-01-08 09:30:00|7255.7|7253.9|7257.5|7255.7|7259.8|7258|7255.7|7253.9|329
1610098500000|2021-01-08 09:35:00|7257.6|7255.8|7254.2|7251.2|7258.6|7256.8|7253.7|7251.2|313
1610098800000|2021-01-08 09:40:00|7254.6|7251.6|7255.6|7253.8|7256.3|7254.1|7252.7|7250.9|288
1610099100000|2021-01-08 09:45:00|7255.7|7253.9|7259.6|7257.8|7262|7260|7255.4|7253.6|342
1610099400000|2021-01-08 09:50:00|7259.5|7257.7|7261|7259.2|7261.6|7259.8|7257.9|7255.9|369
1610099700000|2021-01-08 09:55:00|7260.9|7259.1|7266.2|7263.2|7266.6|7264.4|7259.3|7257|375
1610100000000|2021-01-08 10:00:00|7266.3|7263.3|7263.2|7261.4|7266.3|7264|7262.7|7260.9|332
1610100300000|2021-01-08 10:05:00|7263.3|7261.5|7265.4|7263.6|7266.6|7264.8|7263|7261.2|326
1610100600000|2021-01-08 10:10:00|7265|7263.2|7264.5|7262.7|7267.6|7265.8|7263.7|7261.9|253
1610100900000|2021-01-08 10:15:00|7264.6|7262.8|7262.1|7259.1|7265.5|7263.7|7261.3|7258.8|213
1610101200000|2021-01-08 10:20:00|7262.2|7259.2|7261.6|7259.8|7264.3|7262.5|7261.6|7259.1|244
1610101500000|2021-01-08 10:25:00|7261.8|7260|7262.3|7260.5|7264.1|7262.3|7261.7|7259.9|241
1610101800000|2021-01-08 10:30:00|7262.2|7260.4|7262.8|7261|7264.9|7263.1|7261.8|7260|231
1610102100000|2021-01-08 10:35:00|7263.2|7261.4|7264.1|7262.3|7266.1|7264|7263.2|7261.4|216
1610102400000|2021-01-08 10:40:00|7264.2|7262.4|7259.7|7257.9|7264.4|7262.6|7258.5|7256.7|278
1610102700000|2021-01-08 10:45:00|7259.6|7257.8|7258.3|7255.3|7260|7258.2|7257.4|7255|225
1610103000000|2021-01-08 10:50:00|7258.2|7255.2|7257.2|7255.4|7258.8|7256.9|7256.3|7254.5|261
1610103300000|2021-01-08 10:55:00|7257.3|7255.5|7261.6|7258.6|7261.7|7259.5|7257.3|7255.5|247
1610103600000|2021-01-08 11:00:00|7260.7|7258.9|7260.5|7258.7|7261.6|7259|7257.9|7256.1|221
1610103900000|2021-01-08 11:05:00|7260.6|7258.8|7264.1|7261.1|7264.4|7262.6|7259.8|7258|291
1610104200000|2021-01-08 11:10:00|7263.7|7261.9|7266.9|7265.1|7267.3|7265.5|7263.7|7261.9|323
1610104500000|2021-01-08 11:15:00|7266.8|7265|7263.7|7261.9|7267.3|7265.5|7263.4|7261.6|302
1610104800000|2021-01-08 11:20:00|7263.8|7262|7263.8|7262|7265.4|7263.6|7262.5|7260.7|322
1610105100000|2021-01-08 11:25:00|7263.7|7261.9|7264.5|7262.7|7265.1|7263.3|7261.5|7259.5|302
1610105400000|2021-01-08 11:30:00|7265|7263.2|7266.4|7264.6|7266.7|7264.9|7263.7|7261.4|260
1610105700000|2021-01-08 11:35:00|7266.2|7264.4|7266|7264.2|7267.6|7265.6|7265.3|7263.2|254
1610106000000|2021-01-08 11:40:00|7266.1|7264.3|7266.6|7264.8|7268.8|7267|7266|7264.2|281
1610106300000|2021-01-08 11:45:00|7266.5|7264.7|7267.3|7265.5|7269|7267.2|7265.4|7263.6|235
1610106600000|2021-01-08 11:50:00|7267.2|7265.4|7267.1|7265.3|7268.1|7266.2|7266.5|7264.2|220
1610106900000|2021-01-08 11:55:00|7267.2|7265.4|7266.3|7264.5|7268.8|7266.5|7266.1|7264.3|218
1610107200000|2021-01-08 12:00:00|7266.2|7264.4|7264.6|7262.8|7266.2|7264.4|7263.3|7261.5|369
1610107500000|2021-01-08 12:05:00|7264.7|7262.9|7266.5|7264.7|7266.5|7264.7|7263.4|7261.6|265
1610107800000|2021-01-08 12:10:00|7266.4|7264.6|7265.3|7263.5|7267.6|7265.8|7265.3|7263.5|302
1610108100000|2021-01-08 12:15:00|7265.6|7263.8|7266.8|7265|7268.1|7266.3|7264.7|7262.9|269
1610108400000|2021-01-08 12:20:00|7266.7|7264.9|7262.8|7261|7267.4|7265.6|7262.5|7260.7|250
1610108700000|2021-01-08 12:25:00|7262.9|7261.1|7265.5|7263.7|7266|7264.2|7262.4|7260.6|266
1610109000000|2021-01-08 12:30:00|7265.4|7263.6|7266.7|7264.9|7268.3|7266.3|7264.9|7263.1|300
1610109300000|2021-01-08 12:35:00|7266.8|7265|7264.2|7262.4|7267.6|7265.8|7264.1|7262.3|281
1610109600000|2021-01-08 12:40:00|7264.3|7262.5|7264|7262.2|7267|7265.2|7263.5|7261.7|269
1610109900000|2021-01-08 12:45:00|7264.1|7262.3|7263.7|7261.9|7264.5|7262.7|7262.3|7260.5|228
1610110200000|2021-01-08 12:50:00|7263.8|7262|7260.1|7258.3|7263.8|7262|7259.6|7257.8|240
1610110500000|2021-01-08 12:55:00|7259.8|7258|7261.7|7259.9|7263.1|7261.3|7259.5|7257.7|251
1610110800000|2021-01-08 13:00:00|7261.6|7259.8|7261.3|7259.5|7263.6|7261.8|7259.4|7257.6|416
1610111100000|2021-01-08 13:05:00|7261.4|7259.6|7259.3|7257.5|7262.5|7260.7|7259.3|7257.3|292
1610111400000|2021-01-08 13:10:00|7259.4|7257.6|7257.6|7255.8|7260.8|7258.6|7256.6|7254.8|361
1610111700000|2021-01-08 13:15:00|7257.4|7255.6|7259.2|7257.4|7260.5|7258.2|7255.1|7253.3|470
1610112000000|2021-01-08 13:20:00|7259.4|7256.4|7257.4|7255.6|7260.4|7258.6|7256.6|7254.5|404
1610112300000|2021-01-08 13:25:00|7257|7255.2|7261.8|7257.8|7268|7264|7255.7|7253.1|369
1610112600000|2021-01-08 13:30:00|7261|7257.2|7254|7251|7264.5|7260.5|7253.2|7250.2|777
1610112900000|2021-01-08 13:35:00|7254.1|7251.1|7266|7263|7267.1|7264.1|7253.3|7250.9|840
1610113200000|2021-01-08 13:40:00|7266.1|7263.1|7274.5|7271.5|7274.8|7271.8|7265.9|7262.9|812
1610113500000|2021-01-08 13:45:00|7274.4|7271.4|7281.1|7279.3|7281.6|7279.8|7274|7271|735
1610113800000|2021-01-08 13:50:00|7281|7279.2|7271.2|7269.4|7282.3|7280.4|7271.1|7269.3|671
1610114100000|2021-01-08 13:55:00|7271.4|7269.6|7279.3|7277.5|7280.2|7277.8|7271.4|7269.6|727
1610114400000|2021-01-08 14:00:00|7279.2|7277.4|7275.5|7273.7|7280.7|7278|7273.4|7271.4|722
1610114700000|2021-01-08 14:05:00|7275.4|7273.6|7273.9|7270.9|7279.1|7276.8|7271.6|7269.8|612
1610115000000|2021-01-08 14:10:00|7273.3|7271.5|7274.7|7272.9|7276.8|7274.5|7271.4|7269.6|547
1610115300000|2021-01-08 14:15:00|7274.4|7272.6|7276.7|7273.7|7276.8|7274.6|7272.5|7270.7|534
1610115600000|2021-01-08 14:20:00|7276.6|7273.6|7280.4|7278.6|7280.5|7278.7|7275.2|7272.9|560
1610115900000|2021-01-08 14:25:00|7280|7278.2|7279.3|7277.5|7282.4|7280.4|7276.4|7274.6|493
1610116200000|2021-01-08 14:30:00|7279.2|7277.4|7281.3|7279.5|7282.8|7280.3|7276.3|7274.1|787
1610116500000|2021-01-08 14:35:00|7281.1|7279.3|7270.4|7268.6|7281.1|7279.3|7269.6|7267.3|678
1610116800000|2021-01-08 14:40:00|7270.7|7268.9|7261.7|7259.9|7272.3|7270.5|7260.8|7258.4|705
1610117100000|2021-01-08 14:45:00|7261.8|7260|7256.1|7253.1|7262.4|7260.6|7254.7|7252.6|698
1610117400000|2021-01-08 14:50:00|7255|7253.2|7249.5|7247.7|7255.5|7253.7|7248.2|7246.4|768
1610117700000|2021-01-08 14:55:00|7249.4|7247.6|7253.4|7250.4|7254.7|7252.1|7248.5|7246.7|723
1610118000000|2021-01-08 15:00:00|7252.8|7249.8|7255.8|7254|7255.9|7254.1|7247.8|7246|728
1610118300000|2021-01-08 15:05:00|7255.7|7253.9|7245.4|7243.6|7256|7254.2|7245|7242.7|637
1610118600000|2021-01-08 15:10:00|7245.9|7242.9|7248.4|7246.6|7250.9|7249|7245.4|7242.9|520
1610118900000|2021-01-08 15:15:00|7248.3|7246.5|7241.3|7239.5|7248.4|7246.6|7240.6|7238.8|590
1610119200000|2021-01-08 15:20:00|7240.9|7239.1|7233.1|7231.3|7241.5|7239.6|7231.5|7229.7|645
1610119500000|2021-01-08 15:25:00|7233|7231.2|7231|7229.2|7234.9|7232.8|7230|7228.1|649
1610119800000|2021-01-08 15:30:00|7230.9|7229.1|7235.3|7233.5|7238.1|7235.9|7230.6|7228.8|665
1610120100000|2021-01-08 15:35:00|7235.2|7233.4|7236.3|7233.3|7239.1|7236.9|7231.3|7229.5|581
1610120400000|2021-01-08 15:40:00|7236.2|7233.2|7239.4|7237.6|7239.6|7237.8|7234.8|7232.5|450
1610120700000|2021-01-08 15:45:00|7239.3|7237.5|7237.8|7236|7240.9|7239.1|7236.4|7234.6|519
1610121000000|2021-01-08 15:50:00|7237.9|7236.1|7242.5|7240.7|7243.3|7240.9|7236.1|7233.7|604
1610121300000|2021-01-08 15:55:00|7242.4|7240.6|7255.8|7252.8|7256.2|7254|7242.4|7240.5|663
1610121600000|2021-01-08 16:00:00|7256|7253|7257.7|7255.9|7258.6|7256.8|7253.7|7251.1|672
1610121900000|2021-01-08 16:05:00|7257.5|7255.7|7251.7|7249.9|7257.8|7256|7250.2|7247.7|587
1610122200000|2021-01-08 16:10:00|7252.2|7249.2|7242.9|7241.1|7252.7|7250.6|7242.9|7241.1|594
1610122500000|2021-01-08 16:15:00|7243.2|7241.4|7250.8|7247.8|7259.4|7256.4|7238.6|7236.8|754
1610122800000|2021-01-08 16:20:00|7249.9|7248.1|7247.9|7246.1|7255|7252.4|7243.1|7241.3|741
1610123100000|2021-01-08 16:25:00|7247.6|7245.8|7246.3|7244.5|7250.8|7249|7244.4|7242.6|608
1610123400000|2021-01-08 16:30:00|7246.2|7244.4|7248.1|7246.3|7251.4|7249.6|7242.8|7241|706
1610123700000|2021-01-08 16:35:00|7247.7|7245.9|7249.1|7247.3|7251.9|7250.1|7246.7|7244.9|595
1610124000000|2021-01-08 16:40:00|7249|7247.2|7252.3|7250.5|7253.2|7251.4|7248.6|7246.3|583
1610124300000|2021-01-08 16:45:00|7252.4|7250.6|7254.5|7252.7|7255.5|7253.7|7251.2|7249.4|565
1610124600000|2021-01-08 16:50:00|7254.2|7252.4|7251.5|7249.7|7254.8|7252.8|7248.7|7246.9|602
1610124900000|2021-01-08 16:55:00|7251.8|7250|7252.2|7250.4|7255.1|7253.3|7251|7248.6|591
1610125200000|2021-01-08 17:00:00|7252.9|7249.9|7244.1|7242.3|7253.2|7250.8|7242.6|7240.8|573
1610125500000|2021-01-08 17:05:00|7244.3|7242.5|7247|7245.2|7248.7|7246.6|7243|7241.2|555
1610125800000|2021-01-08 17:10:00|7247.1|7245.3|7251.9|7250.1|7252.1|7250.3|7246|7243.8|483
1610126100000|2021-01-08 17:15:00|7251.8|7250|7248.1|7246.3|7252.7|7250.5|7247.6|7245.2|509
1610126400000|2021-01-08 17:20:00|7247.7|7245.9|7245.3|7243.5|7248.7|7246.7|7244|7242.2|536
1610126700000|2021-01-08 17:25:00|7245.4|7243.6|7239.1|7237.3|7247.2|7244.9|7237.6|7235.2|585
1610127000000|2021-01-08 17:30:00|7239.2|7237.4|7236.5|7234.7|7241.3|7239.5|7235.4|7233.6|546
1610127300000|2021-01-08 17:35:00|7236.6|7234.8|7238.2|7236.4|7239.1|7237|7235.9|7234.1|455
1610127600000|2021-01-08 17:40:00|7238.3|7236.5|7237.3|7235.5|7240.9|7238.7|7236.4|7234.6|537
1610127900000|2021-01-08 17:45:00|7237.2|7235.4|7234.9|7233.1|7238.1|7236.3|7234.9|7232.7|511
1610128200000|2021-01-08 17:50:00|7234.8|7233|7236.6|7234.8|7238.8|7236.4|7234.5|7232|419
1610128500000|2021-01-08 17:55:00|7236.7|7234.9|7237|7234|7238.4|7236.1|7235.3|7233.5|376
1610128800000|2021-01-08 18:00:00|7236.9|7233.9|7236.6|7234.8|7238|7235.7|7235.1|7233.1|214
1610129100000|2021-01-08 18:05:00|7236.5|7234.7|7233.3|7231.5|7237.1|7234.9|7233|7231.2|203
1610129400000|2021-01-08 18:10:00|7233.2|7231.4|7234.4|7232.6|7236.2|7233.9|7232.3|7230|335
1610129700000|2021-01-08 18:15:00|7234.3|7232.5|7224.8|7223|7234.6|7232.8|7223.6|7220.8|435
1610130000000|2021-01-08 18:20:00|7224.7|7222.9|7219.8|7218|7228.4|7226|7219.6|7217.3|462
1610130300000|2021-01-08 18:25:00|7219.7|7217.9|7222.9|7221.1|7224.4|7221.9|7216.9|7215.1|470
1610130600000|2021-01-08 18:30:00|7222.8|7221|7216.7|7214.9|7223.6|7221.1|7216.4|7214.2|483
1610130900000|2021-01-08 18:35:00|7216.6|7214.8|7213.5|7210.5|7218.6|7216.1|7211.5|7209.3|490
1610131200000|2021-01-08 18:40:00|7213.4|7210.4|7210.9|7207.9|7213.8|7211.1|7206.7|7204.2|525
1610131500000|2021-01-08 18:45:00|7210.7|7207.7|7208.5|7205.5|7213.6|7210.8|7205.6|7203.1|444
1610131800000|2021-01-08 18:50:00|7208.4|7205.4|7219.3|7216.3|7221.8|7218.8|7207.8|7205.2|442
1610132100000|2021-01-08 18:55:00|7219.4|7216.4|7216.4|7213.4|7220.9|7217.9|7213.4|7210.5|492
1610132400000|2021-01-08 19:00:00|7216.7|7213.7|7223.5|7220.5|7223.6|7220.7|7216|7213|555
1610132700000|2021-01-08 19:05:00|7223.6|7220.6|7225|7222|7226.6|7223.9|7219.4|7216.4|495
1610133000000|2021-01-08 19:10:00|7224.9|7221.9|7221.3|7218.3|7225|7222.7|7220.3|7217.3|407
1610133300000|2021-01-08 19:15:00|7221.2|7218.2|7220.3|7217.3|7222.1|7219.5|7218.4|7215.4|430
1610133600000|2021-01-08 19:20:00|7220.1|7217.1|7221.2|7218.2|7222.8|7219.8|7218.7|7215.7|370
1610133900000|2021-01-08 19:25:00|7221.3|7218.3|7221.1|7218.1|7221.3|7218.4|7217.9|7215.5|272
1610134200000|2021-01-08 19:30:00|7220|7218.2|7226|7224.2|7226.6|7224.4|7219|7216.3|325
1610134500000|2021-01-08 19:35:00|7225.9|7224.1|7221.9|7220.1|7227.2|7224.7|7221.9|7219.9|300
1610134800000|2021-01-08 19:40:00|7222.6|7219.6|7222.4|7219.4|7223.8|7221.2|7220.4|7218.3|267
1610135100000|2021-01-08 19:45:00|7222.5|7219.5|7226.1|7223.1|7226.1|7223.1|7221.9|7219.4|271
1610135400000|2021-01-08 19:50:00|7226.4|7223.4|7228.6|7226.8|7229.3|7226.8|7225.7|7223.1|351
1610135700000|2021-01-08 19:55:00|7228.4|7226.6|7225.6|7222.6|7228.8|7227|7224.7|7221.9|412
1610136000000|2021-01-08 20:00:00|7225.5|7222.5|7228|7226.2|7229.4|7227|7223.2|7220.8|308
1610136300000|2021-01-08 20:05:00|7228.2|7226.4|7231.7|7228.7|7232.2|7229.2|7227|7224.5|354
1610136600000|2021-01-08 20:10:00|7231.6|7228.6|7229.8|7226.8|7232.8|7230.3|7229|7226.5|304
1610136900000|2021-01-08 20:15:00|7229.9|7226.9|7229.7|7226.7|7231.1|7228.9|7228.1|7226.1|286
1610137200000|2021-01-08 20:20:00|7229.2|7227.4|7231.6|7228.6|7231.8|7229.4|7229|7226.8|253
1610137500000|2021-01-08 20:25:00|7231.7|7228.7|7234.7|7231.7|7235.2|7232.8|7231.1|7228.6|259
1610137800000|2021-01-08 20:30:00|7234.6|7231.6|7236.6|7233.6|7237.6|7234.6|7232.2|7230.1|252
1610138100000|2021-01-08 20:35:00|7236.8|7233.8|7238.7|7235.7|7239|7236.4|7235.3|7232.9|210
1610138400000|2021-01-08 20:40:00|7238.8|7235.8|7239.7|7236.7|7239.8|7237.3|7237.3|7235.4|155
1610138700000|2021-01-08 20:45:00|7239.6|7236.6|7239.8|7236.8|7241.8|7238.8|7238.3|7236|178
1610139000000|2021-01-08 20:50:00|7239.7|7236.7|7238.7|7235.7|7241|7238.5|7238.2|7235.3|286
1610139300000|2021-01-08 20:55:00|7238.6|7235.6|7235.7|7232.7|7238.7|7236|7233.5|7231.1|216
1610139600000|2021-01-08 21:00:00|7235.6|7232.6|7236.9|7233.9|7237.7|7234.7|7233.6|7230.6|198
1610139900000|2021-01-08 21:05:00|7236.8|7233.8|7236.2|7233.2|7237.6|7234.6|7236.2|7233.2|165
1610140200000|2021-01-08 21:10:00|7236.3|7233.3|7235.7|7232.7|7236.8|7233.8|7235.3|7232.4|95
1610140500000|2021-01-08 21:15:00|7235.6|7232.6|7234.5|7231.5|7236.9|7233.9|7234.4|7231.4|122
1610140800000|2021-01-08 21:20:00|7234.8|7231.8|7232.5|7229.5|7234.8|7231.8|7232.3|7229.3|101
1610141100000|2021-01-08 21:25:00|7232.9|7229.9|7232.7|7229.7|7234|7231|7231.5|7228.9|133
1610141400000|2021-01-08 21:30:00|7232.6|7229.6|7232.6|7229.6|7234.5|7231.5|7230.3|7227.3|179
1610141700000|2021-01-08 21:35:00|7232.7|7229.7|7233.4|7230.4|7235|7232|7230.5|7227.5|173
1610142000000|2021-01-08 21:40:00|7233.5|7230.5|7235|7232|7236.3|7233.3|7233.5|7230.5|169
1610142300000|2021-01-08 21:45:00|7235.6|7232.6|7238.3|7235.3|7238.3|7235.3|7233.5|7230.5|239
1610142600000|2021-01-08 21:50:00|7238.5|7235.5|7240.1|7237.1|7241|7238|7238.1|7235.1|213
1610142900000|2021-01-08 21:55:00|7240.6|7236.7|7240.1|7236.3|7240.8|7237.2|7238.1|7235.1|256
1610312400000|2021-01-10 21:00:00|7238.3|7228.3|7235.1|7225.1|7238.3|7228.3|7235.1|7225.1|4
1610312700000|2021-01-10 21:05:00|7229|7219|7228.2|7218.2|7229.5|7219.5|7228.1|7218.1|8
1610313000000|2021-01-10 21:10:00|7234.3|7224.3|7235.8|7225.8|7236.2|7226.2|7234.2|7224.2|24
1610313300000|2021-01-10 21:15:00|7235.9|7225.9|7236.8|7226.8|7238.4|7228.4|7235.9|7225.9|5
1610313900000|2021-01-10 21:25:00|7234.7|7224.7|7245.9|7235.9|7246.6|7236.6|7234.7|7224.7|46
1610314200000|2021-01-10 21:30:00|7246.2|7236.2|7246.6|7236.6|7246.6|7236.6|7245.8|7235.8|10
1610314500000|2021-01-10 21:35:00|7244.5|7234.5|7237.5|7227.5|7246.1|7236.1|7237.5|7227.5|9
1610314800000|2021-01-10 21:40:00|7239.6|7229.6|7240.7|7230.7|7241.9|7231.9|7234.1|7224.1|62
1610315100000|2021-01-10 21:45:00|7238.8|7230.4|7239.5|7229.5|7240.7|7230.7|7238.7|7229.5|11
1610315400000|2021-01-10 21:50:00|7244.2|7234.2|7239.5|7229.5|7244.2|7234.2|7238.1|7229.5|18
1610315700000|2021-01-10 21:55:00|7239.6|7230.4|7240|7230|7240|7231.3|7239.6|7230|5
1610316000000|2021-01-10 22:00:00|7240.1|7230.1|7235.8|7228.3|7241.2|7232.2|7233.3|7223.3|55
1610316300000|2021-01-10 22:05:00|7235.3|7228|7233.5|7223.5|7237.8|7229.3|7232.4|7223.2|120
1610316600000|2021-01-10 22:10:00|7233.6|7223.6|7232.8|7223.4|7236.3|7226.3|7227.4|7219.2|156
1610316900000|2021-01-10 22:15:00|7232.2|7222.9|7232.7|7222.7|7233.1|7225.3|7229.9|7221.2|106
1610317200000|2021-01-10 22:20:00|7231.9|7221.9|7227.6|7220.2|7232.8|7223.9|7227.6|7219.7|130
1610317500000|2021-01-10 22:25:00|7227.5|7220.1|7228.4|7222.1|7231.1|7224.2|7226.6|7219.9|126
1610317800000|2021-01-10 22:30:00|7227.7|7222.3|7236.4|7227.5|7242.5|7232.5|7227.5|7221.3|249
1610318100000|2021-01-10 22:35:00|7236.3|7227.7|7231.7|7225.6|7237.5|7229.1|7231.3|7221.7|173
1610318400000|2021-01-10 22:40:00|7231.6|7225.4|7229.5|7225.5|7232.1|7227|7229.4|7224.9|144
1610318700000|2021-01-10 22:45:00|7229.2|7225.2|7228.4|7224.4|7230.7|7226.7|7221.8|7217.8|240
1610319000000|2021-01-10 22:50:00|7228.5|7224.5|7228.2|7224.2|7229.5|7225.5|7221.4|7218.1|200
1610319300000|2021-01-10 22:55:00|7228.3|7224.3|7225.8|7221.8|7228.3|7224.3|7224.1|7220.1|235
1610319600000|2021-01-10 23:00:00|7225.7|7221.7|7228.5|7225.5|7229.6|7226.6|7223.6|7220|396
1610319900000|2021-01-10 23:05:00|7228.6|7225.6|7221.5|7218.5|7228.6|7225.6|7220|7217|369
1610320200000|2021-01-10 23:10:00|7221.4|7218.4|7220.6|7217.6|7223.1|7220.1|7218|7215|376
1610320500000|2021-01-10 23:15:00|7220.4|7217.4|7217.4|7214.4|7220.4|7217.4|7215.9|7212.9|445
1610320800000|2021-01-10 23:20:00|7217.3|7214.3|7217.2|7214.2|7220|7217|7216.2|7213.2|491
1610321100000|2021-01-10 23:25:00|7216.6|7213.6|7217.8|7214.8|7219|7216|7216.2|7213.2|424
1610321400000|2021-01-10 23:30:00|7217.6|7214.6|7218|7215|7220.1|7217.1|7217.2|7214.2|401
1610321700000|2021-01-10 23:35:00|7217.9|7214.9|7216.2|7213.2|7219.1|7216.3|7214.9|7212.1|416
1610322000000|2021-01-10 23:40:00|7216.1|7213.1|7208.8|7205.8|7217|7214.6|7207.5|7204.5|519
1610322300000|2021-01-10 23:45:00|7208.7|7205.7|7210.5|7207.5|7211.9|7208.9|7208.6|7205.6|411
1610322600000|2021-01-10 23:50:00|7210.6|7207.6|7204.6|7201.6|7211.2|7208.2|7204.3|7201.3|442
1610322900000|2021-01-10 23:55:00|7204.4|7201.4|7202|7199|7205.6|7202.6|7196.6|7193.6|558
1610323200000|2021-01-11 00:00:00|7202.2|7199.2|7208.6|7205.6|7210.6|7207.6|7200.5|7197.5|538
1610323500000|2021-01-11 00:05:00|7208.5|7205.5|7206.5|7203.5|7209.1|7206.1|7205.7|7202.7|348
1610323800000|2021-01-11 00:10:00|7206.4|7203.4|7202.1|7199.1|7207|7204|7201.6|7198.6|412
1610324100000|2021-01-11 00:15:00|7202|7199|7202.1|7200.3|7204.2|7201.2|7200.2|7197.7|440
1610324400000|2021-01-11 00:20:00|7202.2|7200.4|7202.5|7199.5|7204.5|7201.5|7200.8|7197.8|286
1610324700000|2021-01-11 00:25:00|7202.6|7199.6|7202.5|7199.5|7204.3|7200.3|7201|7198|221
1610325000000|2021-01-11 00:30:00|7202.7|7199.7|7200.1|7197.1|7203.3|7200.2|7199|7196.6|338
1610325300000|2021-01-11 00:35:00|7199.8|7196.8|7201.1|7198.1|7202.7|7199.7|7197.2|7194.4|419
1610325600000|2021-01-11 00:40:00|7200.9|7197.9|7200.4|7197.4|7201.7|7198.7|7199.6|7196.6|273
1610325900000|2021-01-11 00:45:00|7200.1|7197.1|7199.9|7196.9|7201.2|7198.2|7198.2|7195.8|350
1610326200000|2021-01-11 00:50:00|7200|7197|7200.1|7197.1|7200.3|7197.3|7198.2|7195.6|235
1610326500000|2021-01-11 00:55:00|7200.3|7197.3|7202.1|7199.1|7203.9|7200.9|7200.3|7197.3|330
1610326800000|2021-01-11 01:00:00|7202.2|7199.2|7201.2|7198.2|7202.9|7199.9|7198.5|7196.2|443
1610327100000|2021-01-11 01:05:00|7201.3|7198.3|7197.1|7194.1|7201.7|7198.7|7196.1|7193.4|266
1610327400000|2021-01-11 01:10:00|7197.4|7194.4|7197|7194|7197.6|7195.1|7195.7|7193.6|335
1610327700000|2021-01-11 01:15:00|7197.2|7194.2|7195.7|7192.7|7198|7195.8|7193.7|7191|514
1610328000000|2021-01-11 01:20:00|7195.8|7192.8|7195.2|7193.4|7197.7|7195.3|7194|7191.4|338
1610328300000|2021-01-11 01:25:00|7195.1|7193.3|7196.4|7193.4|7196.9|7194.2|7194|7191.7|227
1610328600000|2021-01-11 01:30:00|7196.6|7193.6|7194.3|7192.5|7196.9|7194.2|7193.3|7191.5|320
1610328900000|2021-01-11 01:35:00|7194.1|7192.3|7193.7|7190.7|7194.7|7192.4|7189|7186.9|441
1610329200000|2021-01-11 01:40:00|7193.8|7190.8|7195.1|7193.3|7196.6|7194.8|7192.4|7190.4|366
1610329500000|2021-01-11 01:45:00|7195|7193.2|7195.2|7193.4|7197.1|7194.9|7194|7191.9|418
1610329800000|2021-01-11 01:50:00|7195|7193.2|7192.8|7191|7196.5|7194.2|7191.8|7189.7|356
1610330100000|2021-01-11 01:55:00|7193|7191.2|7193|7191.2|7194.1|7192.3|7191.1|7189.2|386
1610330400000|2021-01-11 02:00:00|7192.1|7190.3|7187.9|7186.1|7193.3|7191.2|7187.4|7185.6|343
1610330700000|2021-01-11 02:05:00|7188|7186.2|7184.9|7183.1|7188.6|7186.3|7182.7|7180.9|469
1610331000000|2021-01-11 02:10:00|7184.7|7182.9|7186|7184.2|7188.1|7185.9|7184.7|7182.9|369
1610331300000|2021-01-11 02:15:00|7186.1|7184.3|7185.1|7183.3|7186.3|7184.4|7182.9|7181|273
1610331600000|2021-01-11 02:20:00|7185|7183.2|7189.4|7187.6|7189.5|7187.7|7183.9|7181.5|299
1610331900000|2021-01-11 02:25:00|7189.3|7187.5|7191.5|7189.7|7194.4|7192.5|7189.3|7187.3|356
1610332200000|2021-01-11 02:30:00|7191.7|7189.9|7191.1|7189.3|7193.5|7191.3|7190|7187.8|325
1610332500000|2021-01-11 02:35:00|7191.2|7189.4|7189.6|7186.6|7192|7190|7189|7186.5|304
1610332800000|2021-01-11 02:40:00|7189.7|7186.7|7190.3|7187.3|7192.4|7189.7|7189.2|7186.4|274
1610333100000|2021-01-11 02:45:00|7190.4|7187.4|7195.9|7194.1|7196.3|7194.3|7189|7187.2|310
1610333400000|2021-01-11 02:50:00|7195.8|7194|7195|7193.2|7196.1|7194.2|7193.8|7191.8|298
1610333700000|2021-01-11 02:55:00|7194.9|7193.1|7197.7|7195.9|7198.5|7196.2|7193.9|7191.8|291
1610334000000|2021-01-11 03:00:00|7197.9|7196.1|7195.7|7193.9|7198.2|7196.1|7194.4|7192.1|335
1610334300000|2021-01-11 03:05:00|7196.3|7193.3|7196.3|7194.5|7196.8|7194.5|7194.2|7191.7|264
1610334600000|2021-01-11 03:10:00|7196.6|7194.8|7196.7|7193.7|7197.7|7195.4|7194.9|7193|298
1610334900000|2021-01-11 03:15:00|7195.8|7194|7197.4|7195.6|7200.1|7198.3|7195.8|7193.6|312
1610335200000|2021-01-11 03:20:00|7197.3|7195.5|7191.9|7190.1|7197.6|7195.6|7191.7|7189.9|334
1610335500000|2021-01-11 03:25:00|7191.8|7190|7193.1|7191.3|7194.3|7192.4|7189.8|7187.6|309
1610335800000|2021-01-11 03:30:00|7193.2|7191.4|7195.8|7194|7196.4|7194.6|7193|7190.7|280
1610336100000|2021-01-11 03:35:00|7195.9|7194.1|7195.1|7193.3|7196.6|7194.4|7195|7192.9|198
1610336400000|2021-01-11 03:40:00|7195.2|7193.4|7195.3|7193.5|7196.7|7194.8|7195|7192.6|241
1610336700000|2021-01-11 03:45:00|7195.4|7193.6|7191|7189.2|7195.4|7193.6|7191|7189.2|272
1610337000000|2021-01-11 03:50:00|7190.9|7189.1|7195|7193.2|7195.5|7193.7|7190.9|7189.1|256
1610337300000|2021-01-11 03:55:00|7194.8|7193|7195.2|7193.4|7197.3|7195.5|7194|7192.2|268
1610337600000|2021-01-11 04:00:00|7195.3|7193.5|7197.2|7195.4|7198.3|7196.5|7195.2|7193.2|243
1610337900000|2021-01-11 04:05:00|7197|7195.2|7193.3|7191.5|7197|7195.2|7193.1|7191.3|168
1610338200000|2021-01-11 04:10:00|7193.1|7191.3|7193.2|7191.4|7195.3|7192.8|7192.8|7191|209
1610338500000|2021-01-11 04:15:00|7193.1|7191.3|7192.1|7189.1|7194.3|7191.9|7189.5|7187.1|246
1610338800000|2021-01-11 04:20:00|7192|7189|7189.3|7187.5|7192.4|7190.6|7188.3|7186.2|247
1610339100000|2021-01-11 04:25:00|7189.4|7187.6|7188.1|7186.3|7189.9|7188.1|7185.5|7182.9|253
1610339400000|2021-01-11 04:30:00|7188.3|7185.3|7188.1|7186.3|7190.1|7188.3|7186.9|7184.5|260
1610339700000|2021-01-11 04:35:00|7188|7186.2|7187.6|7185.8|7189.1|7186.7|7186.9|7185.1|213
1610340000000|2021-01-11 04:40:00|7187.7|7185.9|7189.2|7187.4|7190.3|7188.5|7187.2|7184.8|213
1610340300000|2021-01-11 04:45:00|7189|7187.2|7190.1|7188.3|7191.8|7190|7189|7187|208
1610340600000|2021-01-11 04:50:00|7190.2|7188.4|7187|7185.2|7191.2|7188.9|7186.9|7185|209
1610340900000|2021-01-11 04:55:00|7187.1|7185.3|7189.8|7188|7191.2|7189.1|7187|7185.2|287
1610341200000|2021-01-11 05:00:00|7189.7|7187.9|7189.3|7187.5|7190.7|7188.9|7186.2|7183.9|307
1610341500000|2021-01-11 05:05:00|7189.4|7187.6|7190.1|7188.3|7191.4|7189.6|7189.3|7187.5|280
1610341800000|2021-01-11 05:10:00|7190|7188.2|7191.4|7189.6|7191.6|7189.8|7189.2|7186.8|170
1610342100000|2021-01-11 05:15:00|7191.3|7189.5|7190.1|7188.3|7191.7|7189.9|7189.8|7188|201
1610342400000|2021-01-11 05:20:00|7190|7188.2|7188.3|7186.5|7190|7188.2|7186.3|7184.5|198
1610342700000|2021-01-11 05:25:00|7188.4|7186.6|7188.5|7186.7|7189.4|7187.6|7187.2|7185.2|246
1610343000000|2021-01-11 05:30:00|7188.7|7186.9|7189.3|7187.5|7190.1|7188.3|7187|7185|245
1610343300000|2021-01-11 05:35:00|7189.2|7187.4|7189|7187.2|7189.4|7187.6|7186.8|7184.6|307
1610343600000|2021-01-11 05:40:00|7188.7|7186.9|7187.9|7186.1|7189.8|7188|7187.6|7185.8|307
1610343900000|2021-01-11 05:45:00|7188.2|7186.4|7188.2|7185.2|7189.6|7187.5|7186.8|7185|297
1610344200000|2021-01-11 05:50:00|7188.1|7185.1|7187|7185.2|7188.8|7186.6|7186.4|7184|229
1610344500000|2021-01-11 05:55:00|7186.9|7185.1|7190.3|7188.5|7190.8|7189|7186.5|7184.7|313
1610344800000|2021-01-11 06:00:00|7190.4|7188.6|7187.4|7185.6|7190.8|7189|7185.6|7183.8|391
1610345100000|2021-01-11 06:05:00|7187.3|7185.5|7189.3|7186.3|7189.7|7187.9|7187.1|7185.3|309
1610345400000|2021-01-11 06:10:00|7189.2|7186.2|7188.1|7186.3|7189.2|7187|7184.7|7182.9|319
1610345700000|2021-01-11 06:15:00|7188.2|7186.4|7191|7188|7191.3|7189.5|7187.5|7185.6|393
1610346000000|2021-01-11 06:20:00|7190.1|7188.3|7191.8|7190|7192.8|7191|7189.6|7187|405
1610346300000|2021-01-11 06:25:00|7191.7|7189.9|7193.4|7190.4|7193.4|7191.2|7190.7|7188.9|286
1610346600000|2021-01-11 06:30:00|7193.3|7190.3|7196.8|7195|7197.6|7195.8|7192.5|7190.3|354
1610346900000|2021-01-11 06:35:00|7196.7|7194.9|7196.3|7193.3|7198.3|7196.1|7195.2|7193|397
1610347200000|2021-01-11 06:40:00|7196.4|7193.4|7191|7188|7196.7|7193.7|7190.1|7187.9|313
1610347500000|2021-01-11 06:45:00|7191.1|7188.1|7189.7|7186.7|7191.6|7189.3|7188.3|7185.8|304
1610347800000|2021-01-11 06:50:00|7189.8|7186.8|7194.2|7192.4|7195.6|7193.4|7189.8|7186.8|304
1610348100000|2021-01-11 06:55:00|7194.1|7192.3|7197.2|7194.2|7197.4|7194.4|7192.8|7191|333
1610348400000|2021-01-11 07:00:00|7196.9|7193.9|7196|7194.2|7197.1|7194.6|7192.3|7189.7|378
1610348700000|2021-01-11 07:05:00|7196.5|7193.5|7197.1|7195.3|7200|7198.2|7196.1|7193.5|331
1610349000000|2021-01-11 07:10:00|7197.2|7195.4|7195.1|7193.3|7198.2|7196.4|7193.7|7191.9|312
1610349300000|2021-01-11 07:15:00|7195|7193.2|7197.8|7196|7199.4|7197.6|7194.8|7193|324
1610349600000|2021-01-11 07:20:00|7197.7|7195.9|7195.9|7194.1|7198.7|7196.5|7193.2|7191.4|297
1610349900000|2021-01-11 07:25:00|7196.1|7194.3|7197.9|7196.1|7198.6|7196.3|7195.2|7193.4|244
1610350200000|2021-01-11 07:30:00|7197.7|7195.9|7190.2|7188.4|7197.9|7196.1|7188.8|7187|380
1610350500000|2021-01-11 07:35:00|7190|7188.2|7188|7186.2|7190|7188.2|7186.8|7184.9|361
1610350800000|2021-01-11 07:40:00|7188.2|7186.4|7191|7189.2|7191.7|7189.7|7188.1|7186|337
1610351100000|2021-01-11 07:45:00|7191.1|7189.3|7190.6|7188.8|7192.5|7190.7|7187.9|7186.1|362
1610351400000|2021-01-11 07:50:00|7190.7|7188.9|7192.1|7190.3|7192.5|7190.7|7187.9|7186.1|310
1610351700000|2021-01-11 07:55:00|7192.3|7190.5|7187.2|7184.2|7193|7191.2|7186.3|7183.8|332
1610352000000|2021-01-11 08:00:00|7186.7|7184.9|7194.8|7193|7195.2|7193.4|7186.7|7184.4|535
1610352300000|2021-01-11 08:05:00|7194.9|7193.1|7197.8|7196|7198.6|7196.8|7193.3|7191.5|467
1610352600000|2021-01-11 08:10:00|7197.9|7196.1|7200.8|7199|7201.3|7199.5|7196.5|7194.5|409
1610352900000|2021-01-11 08:15:00|7200.1|7198.3|7196.5|7194.7|7203.1|7201.3|7195.8|7193.8|396
1610353200000|2021-01-11 08:20:00|7196.4|7194.6|7196.8|7195|7200|7198.2|7196.3|7194.5|389
1610353500000|2021-01-11 08:25:00|7196.9|7195.1|7199.2|7197.4|7201.1|7199.3|7195.7|7193.9|371
1610353800000|2021-01-11 08:30:00|7199.8|7196.8|7194.7|7192.9|7200.6|7198.2|7192.7|7190.9|410
1610354100000|2021-01-11 08:35:00|7194.6|7192.8|7197.1|7195.3|7198.6|7196.8|7194.6|7192.8|388
1610354400000|2021-01-11 08:40:00|7197|7195.2|7195.7|7193.9|7199.8|7197.5|7195.4|7193.6|278
1610354700000|2021-01-11 08:45:00|7195.8|7194|7191.3|7189.5|7196.4|7194.2|7191.3|7189|352
1610355000000|2021-01-11 08:50:00|7191.2|7189.4|7189.8|7188|7193|7191.2|7188.1|7186.3|384
1610355300000|2021-01-11 08:55:00|7189.9|7188.1|7196.1|7194.3|7196.1|7194.3|7189.4|7187.6|348
1610355600000|2021-01-11 09:00:00|7196.3|7194.5|7195.8|7194|7198.2|7196.4|7195.1|7193.3|393
1610355900000|2021-01-11 09:05:00|7195.9|7194.1|7202.8|7201|7203.2|7201.4|7195.8|7194|298
1610356200000|2021-01-11 09:10:00|7202.9|7201.1|7195.5|7193.7|7203.8|7202|7195.1|7193.3|332
1610356500000|2021-01-11 09:15:00|7195.6|7193.8|7194.5|7192.7|7196.4|7194.6|7193.9|7192.1|263
1610356800000|2021-01-11 09:20:00|7194.4|7192.6|7195.8|7194|7197|7195.2|7192.7|7190.4|289
1610357100000|2021-01-11 09:25:00|7195.9|7194.1|7197.5|7195.7|7198.2|7195.7|7193.6|7191.8|366
1610357400000|2021-01-11 09:30:00|7197.4|7195.6|7197.2|7195.4|7198.6|7196.5|7195.2|7193.4|321
1610357700000|2021-01-11 09:35:00|7197.1|7195.3|7193.8|7192|7200.1|7198.3|7193.6|7191.2|392
1610358000000|2021-01-11 09:40:00|7193.9|7192.1|7191.9|7190.1|7195.7|7193.4|7191.6|7189.8|378
1610358300000|2021-01-11 09:45:00|7191.8|7190|7188.8|7187|7193.6|7191.3|7187.3|7185.4|371
1610358600000|2021-01-11 09:50:00|7188.9|7187.1|7187.4|7184.4|7191.6|7189.8|7186.8|7184.3|287
1610358900000|2021-01-11 09:55:00|7186.8|7185|7187|7185.2|7188.3|7186.5|7185.4|7183.6|338
1610359200000|2021-01-11 10:00:00|7186.9|7185.1|7187|7185.2|7189.7|7187.9|7185.7|7183.5|283
1610359500000|2021-01-11 10:05:00|7187.1|7185.3|7188.2|7186.4|7189|7187.2|7186.7|7184.9|347
1610359800000|2021-01-11 10:10:00|7188.1|7186.3|7191.5|7189.7|7191.7|7189.9|7187.6|7185.8|316
1610360100000|2021-01-11 10:15:00|7191.2|7189.4|7189.6|7187.8|7192.7|7190.9|7188.2|7186.4|313
1610360400000|2021-01-11 10:20:00|7189.4|7187.6|7188.1|7186.3|7192.4|7189.9|7187.9|7186.1|279
1610360700000|2021-01-11 10:25:00|7188|7186.2|7194.2|7192.4|7194.4|7192.6|7187.8|7186|292
1610361000000|2021-01-11 10:30:00|7194.1|7192.3|7192.2|7190.4|7194.2|7192.4|7190|7188.2|315
1610361300000|2021-01-11 10:35:00|7192.3|7190.5|7191.9|7190.1|7192.7|7190.9|7189.8|7188|311
1610361600000|2021-01-11 10:40:00|7192|7190.2|7190.6|7188.8|7193.8|7191.4|7189.3|7187.5|370
1610361900000|2021-01-11 10:45:00|7190.7|7188.9|7192.6|7190.8|7193.8|7192|7190.6|7188.8|353
1610362200000|2021-01-11 10:50:00|7192.7|7190.9|7196.1|7194.3|7196.4|7194.6|7191.9|7190.1|225
1610362500000|2021-01-11 10:55:00|7196.2|7194.4|7194|7192.2|7196.4|7194.4|7193.2|7191.4|194
1610362800000|2021-01-11 11:00:00|7194.1|7192.3|7193.1|7191.3|7194.6|7192.8|7192.3|7190.4|245
1610363100000|2021-01-11 11:05:00|7193|7191.2|7190.6|7188.8|7193|7191.2|7190.4|7188.4|241
1610363400000|2021-01-11 11:10:00|7190.5|7188.7|7188.7|7186.9|7191.5|7189.7|7188.7|7186.9|238
1610363700000|2021-01-11 11:15:00|7188.6|7186.8|7186.8|7185|7188.6|7186.8|7185.5|7183.7|258
1610364000000|2021-01-11 11:20:00|7186.9|7185.1|7188.3|7186.5|7189.3|7187.5|7186.7|7184.9|177
1610364300000|2021-01-11 11:25:00|7188.2|7186.4|7184.9|7183.1|7188.4|7186.6|7183.4|7181.4|225
1610364600000|2021-01-11 11:30:00|7184.8|7183|7189.3|7187.5|7189.8|7188|7183.9|7181.5|232
1610364900000|2021-01-11 11:35:00|7189.4|7187.6|7192|7190.2|7193.1|7191.3|7188.8|7187|307
1610365200000|2021-01-11 11:40:00|7192.1|7190.3|7194.4|7192.6|7194.5|7192.7|7189.9|7188.1|288
1610365500000|2021-01-11 11:45:00|7194.5|7192.7|7195|7193.2|7195.2|7193.4|7192.2|7190.4|262
1610365800000|2021-01-11 11:50:00|7194.9|7193.1|7192.8|7191|7196.1|7194.3|7192.6|7190.8|201
1610366100000|2021-01-11 11:55:00|7192.7|7190.9|7190.5|7188.7|7193.1|7191.3|7190.3|7188|283
1610366400000|2021-01-11 12:00:00|7190.6|7188.8|7189.9|7188.1|7193.2|7191.3|7188.9|7187.1|318
1610366700000|2021-01-11 12:05:00|7189.8|7188|7187.7|7185.9|7189.8|7188|7186.8|7185|259
1610367000000|2021-01-11 12:10:00|7187.3|7185.5|7183|7181.2|7187.7|7185.8|7183|7181.2|318
1610367300000|2021-01-11 12:15:00|7182.8|7181|7183.9|7182.1|7184.3|7182.5|7182.4|7180.6|316
1610367600000|2021-01-11 12:20:00|7183.8|7182|7181.2|7179.4|7183.8|7182|7181.1|7179.3|325
1610367900000|2021-01-11 12:25:00|7181.1|7179.3|7186.8|7185|7186.9|7185.1|7181|7179.2|332
1610368200000|2021-01-11 12:30:00|7186.4|7184.6|7187|7185.2|7188.1|7186.3|7184.5|7182.7|307
1610368500000|2021-01-11 12:35:00|7187.1|7185.3|7191.1|7189.3|7191.2|7189.4|7186.7|7184.9|410
1610368800000|2021-01-11 12:40:00|7191|7189.2|7194.1|7192.3|7194.8|7192.7|7190.9|7189|385
1610369100000|2021-01-11 12:45:00|7194|7192.2|7193|7191.2|7195.3|7193.5|7192.1|7190.1|347
1610369400000|2021-01-11 12:50:00|7192.6|7190.8|7190.3|7188.5|7195.1|7193.3|7190.2|7188.4|280
1610369700000|2021-01-11 12:55:00|7190.2|7188.4|7195|7193.2|7196.3|7193.8|7190.1|7188.3|316
1610370000000|2021-01-11 13:00:00|7195.4|7193.6|7188.7|7186.9|7195.7|7193.9|7188.6|7186.8|461
1610370300000|2021-01-11 13:05:00|7188.8|7187|7186.5|7184.7|7189.3|7187.5|7186.4|7184.6|458
1610370600000|2021-01-11 13:10:00|7186.6|7184.8|7190.3|7188.5|7191.6|7189.8|7186.4|7184.6|492
1610370900000|2021-01-11 13:15:00|7190.2|7188.4|7185.9|7184.1|7190.3|7188.5|7185.9|7184.1|434
1610371200000|2021-01-11 13:20:00|7185.8|7184|7186|7184.2|7188.1|7186.3|7184.9|7183.1|419
1610371500000|2021-01-11 13:25:00|7186.1|7184.3|7181.6|7179.8|7186.1|7184.3|7181.2|7179.4|438
1610371800000|2021-01-11 13:30:00|7181.4|7179.6|7173.6|7171.8|7182.4|7180.6|7171.5|7169.7|597
1610372100000|2021-01-11 13:35:00|7173.7|7171.9|7172.1|7170.3|7174.7|7172.9|7170.3|7168.5|549
1610372400000|2021-01-11 13:40:00|7172.2|7170.4|7173.2|7171.4|7174.2|7172.4|7168.4|7166.6|526
1610372700000|2021-01-11 13:45:00|7173.1|7171.3|7168.7|7166.9|7174|7172.2|7168.4|7166.6|529
1610373000000|2021-01-11 13:50:00|7168.6|7166.8|7166.7|7164.9|7169.2|7167.4|7165.1|7163.3|581
1610373300000|2021-01-11 13:55:00|7166.6|7164.8|7166.6|7164.8|7168.3|7166.5|7165.2|7163.4|556
1610373600000|2021-01-11 14:00:00|7166.7|7164.9|7168.7|7166.9|7172.6|7170.8|7165.3|7163.5|566
1610373900000|2021-01-11 14:05:00|7168.8|7167|7170.9|7169.1|7173.2|7171.4|7168.7|7166.9|517
1610374200000|2021-01-11 14:10:00|7170.8|7169|7162.1|7160.3|7171|7169.2|7161.2|7159.4|543
1610374500000|2021-01-11 14:15:00|7162.2|7160.4|7157.9|7156.1|7162.6|7160.8|7157.1|7155.3|593
1610374800000|2021-01-11 14:20:00|7157.8|7156|7164.1|7162.3|7164.8|7163|7157|7154.8|486
1610375100000|2021-01-11 14:25:00|7164|7162.2|7162.9|7161.1|7167.5|7165.7|7161.5|7159.5|443
1610375400000|2021-01-11 14:30:00|7162.8|7161|7166|7164.2|7169.7|7167.5|7161.3|7159.2|557
1610375700000|2021-01-11 14:35:00|7166.4|7164.6|7166.4|7163.4|7169.7|7167.1|7161.2|7159.4|538
1610376000000|2021-01-11 14:40:00|7165.4|7163.6|7162.3|7160.5|7166.9|7165.1|7160.5|7158.7|524
1610376300000|2021-01-11 14:45:00|7162.4|7160.6|7158|7156.2|7163.2|7161.4|7157.6|7155.4|623
1610376600000|2021-01-11 14:50:00|7157.7|7155.9|7152.9|7151.1|7157.9|7155.9|7152|7149.8|622
1610376900000|2021-01-11 14:55:00|7152.4|7150.6|7151.6|7149.8|7154.3|7152.5|7147.4|7145.6|639
1610377200000|2021-01-11 15:00:00|7151.7|7149.9|7159.1|7157.3|7161.1|7158.8|7148.4|7146.6|688
1610377500000|2021-01-11 15:05:00|7159|7157.2|7157.7|7155.9|7160.7|7158.9|7154.3|7152.5|607
1610377800000|2021-01-11 15:10:00|7157.6|7155.8|7161.1|7159.3|7164.5|7162.7|7156.6|7154.5|575
1610378100000|2021-01-11 15:15:00|7161|7159.2|7165.1|7163.3|7165.6|7163.8|7158.9|7157.1|513
1610378400000|2021-01-11 15:20:00|7164.9|7163.1|7167.5|7165.7|7170.5|7168.7|7164.8|7163|630
1610378700000|2021-01-11 15:25:00|7167.4|7165.6|7170.6|7167.6|7170.7|7168.2|7165.2|7163.4|503
1610379000000|2021-01-11 15:30:00|7170.4|7167.4|7163.8|7162|7170.5|7167.5|7162.6|7160.8|429
1610379300000|2021-01-11 15:35:00|7164|7162.2|7161.9|7160.1|7164.7|7162.9|7159|7157.2|519
1610379600000|2021-01-11 15:40:00|7162|7160.2|7166.8|7165|7167.5|7165.7|7161.5|7159.7|488
1610379900000|2021-01-11 15:45:00|7166.9|7165.1|7163.8|7162|7168.2|7166.4|7163|7161.2|604
1610380200000|2021-01-11 15:50:00|7163.9|7162.1|7164.1|7162.3|7168.3|7166.3|7163.3|7161.2|411
1610380500000|2021-01-11 15:55:00|7164|7162.2|7168.4|7166.6|7170.2|7168|7162.5|7160.1|476
1610380800000|2021-01-11 16:00:00|7168.5|7166.7|7169.2|7167.4|7170.4|7168.6|7165.3|7163.5|561
1610381100000|2021-01-11 16:05:00|7169.4|7167.6|7167.2|7165.4|7170.9|7169.1|7166.9|7165.1|450
1610381400000|2021-01-11 16:10:00|7167.6|7165.8|7169|7167.2|7169.8|7167.4|7163.6|7161.8|434
1610381700000|2021-01-11 16:15:00|7169.1|7167.3|7167.2|7165.4|7170.8|7169|7166.6|7164.8|425
1610382000000|2021-01-11 16:20:00|7167.1|7165.3|7168.8|7167|7170.9|7169|7167.1|7165.3|385
1610382300000|2021-01-11 16:25:00|7168.9|7167.1|7177.7|7174.7|7178.7|7175.9|7168.3|7166.5|411
1610382600000|2021-01-11 16:30:00|7178.2|7175.2|7174|7172.2|7178.2|7175.9|7171.8|7170|474
1610382900000|2021-01-11 16:35:00|7174.1|7172.3|7176.4|7174.6|7176.9|7174.7|7172.4|7170.6|383
1610383200000|2021-01-11 16:40:00|7176.9|7175.1|7178.3|7176.5|7180.4|7178.6|7175.3|7173.5|453
1610383500000|2021-01-11 16:45:00|7178.2|7176.4|7178.8|7177|7179.4|7177.6|7176|7174.2|432
1610383800000|2021-01-11 16:50:00|7178.9|7177.1|7181.6|7179.8|7182.6|7180.8|7178.1|7176|416
1610384100000|2021-01-11 16:55:00|7181.7|7179.9|7186.6|7184.8|7188.2|7185.8|7180.9|7178.9|496
1610384400000|2021-01-11 17:00:00|7186.5|7184.7|7186.6|7184.8|7188.2|7186.4|7184|7181.9|475
1610384700000|2021-01-11 17:05:00|7186.5|7184.7|7186.6|7184.8|7187.4|7185.4|7184.7|7182.9|444
1610385000000|2021-01-11 17:10:00|7186.7|7184.9|7188.2|7186.4|7189.1|7186.9|7185.7|7183.5|405
1610385300000|2021-01-11 17:15:00|7188.1|7186.3|7186.8|7185|7189.5|7187.3|7186.1|7184.3|436
1610385600000|2021-01-11 17:20:00|7186.7|7184.9|7185.8|7184|7186.9|7185.1|7183.6|7181.8|411
1610385900000|2021-01-11 17:25:00|7186.3|7184.5|7185.9|7184.1|7187.3|7185.5|7185.6|7183.8|370
1610386200000|2021-01-11 17:30:00|7185.7|7183.9|7185.8|7184|7188.6|7186.8|7184.9|7183.1|432
1610386500000|2021-01-11 17:35:00|7186.1|7184.3|7183.9|7182.1|7187.4|7185.6|7183.6|7181.4|568
1610386800000|2021-01-11 17:40:00|7183.7|7181.9|7183.4|7181.6|7185.8|7183.5|7181.3|7179.5|573
1610387100000|2021-01-11 17:45:00|7183.5|7181.7|7181.6|7179.8|7183.9|7182.1|7180.6|7178.7|407
1610387400000|2021-01-11 17:50:00|7181.7|7179.9|7183.1|7181.3|7183.7|7181.9|7181.7|7179.9|252
1610387700000|2021-01-11 17:55:00|7183|7181.2|7182.5|7179.5|7183.1|7181.3|7180.9|7179.1|237
1610388000000|2021-01-11 18:00:00|7182.2|7179.2|7181.8|7180|7182.3|7180.1|7180|7177.9|158
1610388300000|2021-01-11 18:05:00|7181.9|7180.1|7181.3|7179.5|7182|7180.2|7181.3|7179.5|53
1610388600000|2021-01-11 18:10:00|7181.4|7179.6|7183.6|7181.8|7183.8|7182|7180.9|7178.6|105
1610388900000|2021-01-11 18:15:00|7183.7|7181.9|7184.7|7182.9|7185.7|7183.9|7183.5|7181.7|104
1610389200000|2021-01-11 18:20:00|7184.6|7182.8|7183|7181.2|7184.8|7182.8|7183|7180.8|134
1610389500000|2021-01-11 18:25:00|7183.1|7181.3|7182.4|7180.6|7183.5|7181.3|7181.3|7179.5|186
1610389800000|2021-01-11 18:30:00|7183.2|7180.2|7183.4|7181.6|7185.3|7183.2|7182|7179.6|183
1610390100000|2021-01-11 18:35:00|7183.7|7181.9|7183.8|7182|7184.1|7182.3|7183.4|7181.6|100
1610390400000|2021-01-11 18:40:00|7183.9|7182.1|7182.5|7180.7|7184|7182.2|7181.8|7179|138
1610390700000|2021-01-11 18:45:00|7183.1|7180.1|7178|7175|7183.1|7180.2|7177|7174.5|239
1610391000000|2021-01-11 18:50:00|7177.9|7174.9|7178.8|7177|7180.4|7178|7177.8|7174.9|192
1610391300000|2021-01-11 18:55:00|7178.9|7177.1|7181|7179.2|7181.6|7179.6|7178.8|7176.4|182
1610391600000|2021-01-11 19:00:00|7180.9|7179.1|7182.9|7181.1|7183.4|7181.4|7180.5|7178.2|205
1610391900000|2021-01-11 19:05:00|7183|7181.2|7183.4|7180.4|7184|7182|7181.9|7180.1|210
1610392200000|2021-01-11 19:10:00|7183.5|7180.5|7183.4|7180.4|7184.6|7182.8|7182.8|7180.4|133
1610392500000|2021-01-11 19:15:00|7182.7|7180.9|7181.3|7179.5|7183.6|7181.8|7181.3|7179.5|120
1610392800000|2021-01-11 19:20:00|7181.4|7179.6|7181.3|7179.5|7182.4|7179.9|7180.4|7178.2|129
1610393100000|2021-01-11 19:25:00|7181.4|7179.6|7180|7178.2|7181.7|7179.9|7179.7|7177.3|121
1610393400000|2021-01-11 19:30:00|7179.9|7178.1|7180|7178.2|7182.2|7179.9|7179.8|7177.9|152
1610393700000|2021-01-11 19:35:00|7179.8|7178|7180.4|7177.4|7181.4|7179.6|7179.3|7177.4|140
1610394000000|2021-01-11 19:40:00|7180.5|7177.5|7180.9|7179.1|7181.9|7179.6|7179.8|7177.3|147
1610394300000|2021-01-11 19:45:00|7180.8|7179|7178.7|7176.9|7180.8|7179|7178.7|7176.3|151
1610394600000|2021-01-11 19:50:00|7178.8|7177|7177.7|7175.9|7179.4|7177|7176.5|7174.4|176
1610394900000|2021-01-11 19:55:00|7177.8|7176|7175.2|7173.4|7178.8|7177|7174.7|7172|301
1610395200000|2021-01-11 20:00:00|7175.1|7173.3|7173|7171.2|7177.2|7174.8|7172.8|7170.4|251
1610395500000|2021-01-11 20:05:00|7173.1|7171.3|7173.5|7170.5|7174.6|7172.2|7172.6|7170.3|209
1610395800000|2021-01-11 20:10:00|7173.4|7170.4|7174.4|7171.4|7175.5|7173.3|7173.3|7170.4|222
1610396100000|2021-01-11 20:15:00|7173.9|7172.1|7173.4|7170.4|7174.9|7173.1|7171.3|7168.9|226
1610396400000|2021-01-11 20:20:00|7173.3|7170.3|7168.9|7167.1|7174|7171.8|7168.3|7166.3|213
1610396700000|2021-01-11 20:25:00|7169|7167.2|7169.4|7166.4|7170|7167.9|7168.2|7166.3|211
1610397000000|2021-01-11 20:30:00|7169.3|7166.3|7169.9|7168.1|7171.4|7169.1|7168.8|7166.3|217
1610397300000|2021-01-11 20:35:00|7170|7168.2|7169.6|7166.6|7170.9|7168.6|7167.7|7165.3|176
1610397600000|2021-01-11 20:40:00|7169|7167.2|7169.5|7166.5|7171.7|7169.3|7168.8|7166.4|155
1610397900000|2021-01-11 20:45:00|7169.6|7166.6|7171.7|7168.7|7172|7170.1|7168.8|7166.6|218
1610398200000|2021-01-11 20:50:00|7171.5|7168.5|7168.8|7167|7172.5|7170.2|7168.8|7166.6|231
1610398500000|2021-01-11 20:55:00|7168.9|7167.1|7168.6|7165.6|7169.7|7167.4|7167.3|7165.4|218
1610398800000|2021-01-11 21:00:00|7168.7|7165.7|7168.4|7166.6|7171.8|7169.4|7168.4|7165.6|216
1610399100000|2021-01-11 21:05:00|7168.2|7166.4|7169.7|7166.7|7170|7167.8|7167.5|7165.5|132
1610399400000|2021-01-11 21:10:00|7169.8|7166.8|7170.7|7168.9|7170.8|7169|7169|7166.7|149
1610399700000|2021-01-11 21:15:00|7170.6|7168.8|7171.1|7169.3|7171.6|7169.5|7170.6|7168.6|93
1610400000000|2021-01-11 21:20:00|7171.2|7169.4|7171.1|7169.3|7171.9|7169.5|7171|7168.6|64
1610400300000|2021-01-11 21:25:00|7171|7169.2|7169.7|7166.7|7171.8|7169.4|7168.2|7166.4|91
1610400600000|2021-01-11 21:30:00|7169.6|7166.6|7168|7166.2|7170.6|7168.2|7167.9|7165.5|115
1610400900000|2021-01-11 21:35:00|7168.1|7166.3|7167.5|7164.5|7168.7|7166.3|7166.8|7164.4|90
1610401200000|2021-01-11 21:40:00|7167.6|7164.6|7165.9|7164.1|7167.7|7165.2|7165.7|7163.4|99
1610401500000|2021-01-11 21:45:00|7166.4|7163.4|7164.5|7161.5|7166.6|7163.6|7164.2|7161.2|117
1610401800000|2021-01-11 21:50:00|7164.4|7161.4|7163.7|7160.7|7164.6|7161.6|7163.1|7160.1|111
1610402100000|2021-01-11 21:55:00|7163.5|7160.5|7163.6|7160.6|7163.9|7160.9|7161.9|7158.6|180
1610402400000|2021-01-11 22:00:00|7164.3|7160.3|7164.5|7160.5|7164.7|7160.7|7163.5|7159.5|34
1610402700000|2021-01-11 22:05:00|7165|7161|7165.8|7161.8|7166.7|7162.8|7164|7160.3|135
1610403000000|2021-01-11 22:10:00|7165.7|7161.7|7165.4|7161.4|7166|7162|7165.3|7161.3|63
1610403300000|2021-01-11 22:15:00|7165.6|7161.6|7165.9|7162.2|7166.3|7162.6|7165.2|7161.3|106
1610403600000|2021-01-11 22:20:00|7165.8|7162.6|7166.5|7162.8|7166.8|7163.3|7165.5|7161.9|142
1610403900000|2021-01-11 22:25:00|7166.2|7162.7|7166.6|7162.6|7167|7163.7|7165.5|7161.9|148
1610404200000|2021-01-11 22:30:00|7166.5|7162.5|7166|7162.3|7166.9|7162.9|7165.5|7161.9|191
1610404500000|2021-01-11 22:35:00|7166.1|7162.2|7165.8|7162.3|7166.4|7163.1|7165.3|7161.9|158
1610404800000|2021-01-11 22:40:00|7165.7|7162.2|7165.8|7162.2|7166.5|7162.8|7165.5|7161.7|199
1610405100000|2021-01-11 22:45:00|7165.7|7162.1|7168.9|7164.9|7170.7|7166.7|7165.7|7161.8|275
1610405400000|2021-01-11 22:50:00|7168.8|7164.8|7167.9|7163.9|7172.1|7168.3|7167.7|7163.7|261
1610405700000|2021-01-11 22:55:00|7168.1|7164.1|7165.2|7161.8|7169|7165.4|7162.8|7159.6|334
1610406000000|2021-01-11 23:00:00|7166.3|7162.3|7167.2|7164.2|7169.4|7166.4|7163.7|7160.3|314
1610406300000|2021-01-11 23:05:00|7167.5|7164.5|7167.7|7164.7|7168.8|7165.8|7166.7|7163.7|152
1610406600000|2021-01-11 23:10:00|7168.2|7165.2|7169.1|7166.1|7170.5|7167.5|7168.1|7165.1|218
1610406900000|2021-01-11 23:15:00|7169|7166|7172.2|7169.2|7173|7170.2|7167.7|7165.2|282
1610407200000|2021-01-11 23:20:00|7172|7169|7171.5|7168.5|7174.1|7171.8|7170.9|7168.5|351
1610407500000|2021-01-11 23:25:00|7171.6|7168.6|7173.7|7170.7|7173.8|7171.5|7170.8|7168.4|159
1610407800000|2021-01-11 23:30:00|7173.1|7171.3|7176|7174.2|7176|7174.2|7173.1|7171|213
1610408100000|2021-01-11 23:35:00|7175.8|7174|7176|7173|7177|7174.6|7173.2|7171.4|364
1610408400000|2021-01-11 23:40:00|7175.3|7173.5|7177.2|7174.2|7177.4|7175|7173.5|7171.2|364
1610408700000|2021-01-11 23:45:00|7177.3|7174.3|7171.5|7169.7|7177.6|7175.2|7171|7168.8|342
1610409000000|2021-01-11 23:50:00|7172.1|7169.1|7173.6|7171.8|7174.8|7172.6|7172|7169|308
1610409300000|2021-01-11 23:55:00|7173.5|7171.7|7175|7172|7175.1|7172.6|7173|7170.7|216
1610409600000|2021-01-12 00:00:00|7174.2|7172.4|7174.8|7173|7178.8|7176.6|7174.2|7172.1|383
1610409900000|2021-01-12 00:05:00|7174.9|7173.1|7169.9|7168.1|7174.9|7173.1|7168|7165.1|353
1610410200000|2021-01-12 00:10:00|7169.8|7168|7168.9|7167.1|7171.9|7169.4|7168.8|7166.3|274
1610410500000|2021-01-12 00:15:00|7168.8|7167|7169.2|7167.4|7170.8|7168.3|7167|7164.6|311
1610410800000|2021-01-12 00:20:00|7169.3|7167.5|7168.3|7166.5|7169.3|7167.5|7166.6|7164.8|309
1610411100000|2021-01-12 00:25:00|7168.7|7166.9|7170|7168.2|7170.1|7168.3|7168.6|7166.8|208
1610411400000|2021-01-12 00:30:00|7170.1|7168.3|7166.3|7164.5|7170.3|7168.5|7165.8|7164|281
1610411700000|2021-01-12 00:35:00|7166.4|7164.6|7168.3|7166.5|7168.5|7166.7|7165.5|7163.7|331
1610412000000|2021-01-12 00:40:00|7168.2|7166.4|7170.7|7168.9|7171.3|7169.5|7167.6|7165.8|316
1610412300000|2021-01-12 00:45:00|7170.8|7169|7176.6|7173.6|7177.5|7175.3|7170.7|7168.9|328
1610412600000|2021-01-12 00:50:00|7176.5|7173.5|7175.5|7172.5|7176.7|7174.5|7174.1|7172.3|222
1610412900000|2021-01-12 00:55:00|7175|7173.2|7173.7|7171.9|7175.7|7173.9|7173.6|7171.8|215
1610413200000|2021-01-12 01:00:00|7173.6|7171.8|7171.1|7169.3|7175.9|7173.7|7171|7169.2|347
1610413500000|2021-01-12 01:05:00|7170.9|7169.1|7174.8|7173|7175|7173.2|7170.7|7168.9|268
1610413800000|2021-01-12 01:10:00|7174.9|7173.1|7175.5|7172.5|7177.9|7175.8|7174.3|7172.3|301
1610414100000|2021-01-12 01:15:00|7175.6|7172.6|7171.2|7169.4|7176.4|7173.7|7170.9|7169.1|300
1610414400000|2021-01-12 01:20:00|7171.3|7169.5|7164.9|7163.1|7171.5|7169.7|7164.1|7162.3|438
1610414700000|2021-01-12 01:25:00|7165|7163.2|7159.5|7157.7|7165.5|7163.3|7158.7|7156.9|389
1610415000000|2021-01-12 01:30:00|7159.4|7157.6|7163.3|7161.5|7163.6|7161.8|7158.3|7156|400
1610415300000|2021-01-12 01:35:00|7163.2|7161.4|7160.9|7159.1|7163.5|7161.7|7160.8|7158.5|340
1610415600000|2021-01-12 01:40:00|7160.8|7159|7161.9|7160.1|7163|7160.8|7159.4|7157.5|322
1610415900000|2021-01-12 01:45:00|7162|7160.2|7163.3|7161.5|7163.6|7161.6|7160.5|7158.7|292
1610416200000|2021-01-12 01:50:00|7163.4|7161.6|7166|7164.2|7166.9|7165.1|7163.4|7161|368
1610416500000|2021-01-12 01:55:00|7166.2|7164.4|7169.5|7166.5|7169.8|7168|7165.6|7163.8|386
1610416800000|2021-01-12 02:00:00|7169.6|7166.6|7165.8|7164|7170.1|7167.8|7165.3|7163.5|374
1610417100000|2021-01-12 02:05:00|7165.9|7164.1|7163.6|7161.8|7166|7164.2|7162.6|7160.8|380
1610417400000|2021-01-12 02:10:00|7163.7|7161.9|7160.6|7158.8|7164.3|7161.9|7160.1|7157.5|344
1610417700000|2021-01-12 02:15:00|7160.9|7159.1|7162.7|7159.7|7162.8|7160.6|7160.3|7158.4|371
1610418000000|2021-01-12 02:20:00|7162.6|7159.6|7162.3|7160.5|7162.8|7160.8|7161|7159|267
1610418300000|2021-01-12 02:25:00|7162.4|7160.6|7163.5|7161.7|7163.6|7161.8|7162.2|7160.4|321
1610418600000|2021-01-12 02:30:00|7163.8|7162|7165.6|7163.8|7166.1|7164.3|7162.9|7161.1|312
1610418900000|2021-01-12 02:35:00|7165.5|7163.7|7168.4|7165.4|7168.4|7166.6|7165.1|7163.3|310
1610419200000|2021-01-12 02:40:00|7168.5|7165.5|7165.6|7163.8|7168.6|7165.8|7165.1|7163|258
1610419500000|2021-01-12 02:45:00|7165.5|7163.7|7165|7163.2|7166.9|7165.1|7164.8|7162.8|257
1610419800000|2021-01-12 02:50:00|7164.9|7163.1|7162.7|7160.9|7165.3|7163.5|7162.3|7160.5|229
1610420100000|2021-01-12 02:55:00|7163.3|7160.3|7165|7162|7165.1|7162.8|7162.5|7160.3|205
1610420400000|2021-01-12 03:00:00|7165.1|7162.1|7164.3|7162.5|7165.7|7163.9|7163.2|7160.8|209
1610420700000|2021-01-12 03:05:00|7164.4|7162.6|7165.8|7164|7166.4|7164.6|7164.1|7162.3|185
1610421000000|2021-01-12 03:10:00|7165.7|7163.9|7164.5|7162.7|7166.9|7164.6|7164.3|7162.5|232
1610421300000|2021-01-12 03:15:00|7164.4|7162.6|7164.7|7162.9|7165.7|7163.9|7163.7|7161.9|186
1610421600000|2021-01-12 03:20:00|7164.8|7163|7164.6|7162.8|7165.1|7163.3|7163.8|7162|177
1610421900000|2021-01-12 03:25:00|7164.7|7162.9|7165.7|7163.9|7166.1|7164|7164.5|7162.7|138
1610422200000|2021-01-12 03:30:00|7165.6|7163.8|7166.2|7164.4|7166.7|7164.9|7164.8|7163|230
1610422500000|2021-01-12 03:35:00|7166|7164.2|7169.6|7167.8|7169.8|7168|7166|7164.2|252
1610422800000|2021-01-12 03:40:00|7169.4|7167.6|7169.1|7167.3|7170.1|7168.3|7168.8|7167|177
1610423100000|2021-01-12 03:45:00|7169|7167.2|7169.6|7166.6|7169.6|7167.7|7167.9|7166.1|152
1610423400000|2021-01-12 03:50:00|7169.7|7166.7|7169.4|7167.6|7169.8|7167.7|7168.4|7166.2|173
1610423700000|2021-01-12 03:55:00|7169.3|7167.5|7169.6|7166.6|7169.7|7167.5|7167.6|7165.8|174
1610424000000|2021-01-12 04:00:00|7169.5|7166.5|7169|7167.2|7169.7|7167.9|7168|7165.6|222
1610424300000|2021-01-12 04:05:00|7168.9|7167.1|7169.8|7168|7169.9|7168.1|7168.9|7167.1|193
1610424600000|2021-01-12 04:10:00|7169.9|7168.1|7170.4|7168.6|7171.6|7169.8|7169.9|7168.1|212
1610424900000|2021-01-12 04:15:00|7170.3|7168.5|7169.8|7166.8|7171.2|7169.4|7169|7166.5|211
1610425200000|2021-01-12 04:20:00|7169.6|7166.6|7169.4|7167.6|7170.5|7168.7|7169.2|7166.5|174
1610425500000|2021-01-12 04:25:00|7169.5|7167.7|7165.6|7162.6|7169.6|7167.8|7164.5|7162.3|267
1610425800000|2021-01-12 04:30:00|7165.4|7162.4|7163.5|7161.7|7167.1|7164.8|7163.1|7161.3|242
1610426100000|2021-01-12 04:35:00|7163.4|7161.6|7161.7|7159.9|7164.7|7162.9|7161.3|7159.2|243
1610426400000|2021-01-12 04:40:00|7161.6|7159.8|7163.6|7161.8|7164.7|7162.9|7161.1|7159|292
1610426700000|2021-01-12 04:45:00|7163.7|7161.9|7166.8|7163.8|7167|7164.7|7163.7|7161.9|298
1610427000000|2021-01-12 04:50:00|7166.5|7164.7|7162.9|7161.1|7167.2|7164.7|7161.6|7159.8|260
1610427300000|2021-01-12 04:55:00|7163|7161.2|7164.3|7162.5|7164.8|7162.6|7161.9|7160.1|187
1610427600000|2021-01-12 05:00:00|7164.4|7162.6|7162.2|7160.4|7164.4|7162.6|7161.8|7160|255
1610427900000|2021-01-12 05:05:00|7162.1|7160.3|7163.3|7161.5|7164|7161.8|7161.3|7159.5|305
1610428200000|2021-01-12 05:10:00|7163.4|7161.6|7164.7|7162.9|7164.8|7163|7163.4|7161.3|197
1610428500000|2021-01-12 05:15:00|7164.6|7162.8|7164.4|7162.6|7166.5|7164.7|7164.2|7162.4|253
1610428800000|2021-01-12 05:20:00|7164.5|7162.7|7164.3|7162.5|7165.6|7163.2|7163.7|7161.9|198
1610429100000|2021-01-12 05:25:00|7164.2|7162.4|7166.5|7164.7|7167.1|7165.3|7164.2|7162.4|210
1610429400000|2021-01-12 05:30:00|7166.8|7165|7168.1|7166.3|7168.1|7166.3|7166|7164|291
1610429700000|2021-01-12 05:35:00|7168.2|7166.4|7171|7169.2|7171.6|7169.3|7167.7|7165.9|282
1610430000000|2021-01-12 05:40:00|7171.7|7168.7|7173|7171.2|7173.3|7171.5|7170.2|7168.4|320
1610430300000|2021-01-12 05:45:00|7173.5|7171.7|7173.9|7172.1|7174.1|7172.1|7171.7|7169.7|394
1610430600000|2021-01-12 05:50:00|7173.8|7172|7174|7172.2|7174.4|7172.6|7172.7|7170.5|314
1610430900000|2021-01-12 05:55:00|7173.9|7172.1|7176.5|7174.7|7177.6|7175.8|7173.8|7172|369
1610431200000|2021-01-12 06:00:00|7176.6|7174.8|7175.8|7174|7178.6|7176.8|7175.1|7173.3|319
1610431500000|2021-01-12 06:05:00|7175.9|7174.1|7178.8|7175.8|7179.6|7177.8|7175.1|7173.3|325
1610431800000|2021-01-12 06:10:00|7178.7|7175.7|7176.5|7174.7|7179.6|7177.3|7176.1|7174.3|265
1610432100000|2021-01-12 06:15:00|7176.6|7174.8|7175.5|7173.7|7177.6|7175.8|7174.4|7172.6|299
1610432400000|2021-01-12 06:20:00|7175.3|7173.5|7174.3|7172.5|7175.7|7173.9|7173.7|7171.8|246
1610432700000|2021-01-12 06:25:00|7174.2|7172.4|7176.8|7175|7177.6|7175.8|7174.2|7172.4|233
1610433000000|2021-01-12 06:30:00|7176.9|7175.1|7177.4|7175.6|7178.5|7176.7|7176.9|7175.1|201
1610433300000|2021-01-12 06:35:00|7177.6|7175.8|7180.7|7178.9|7180.8|7179|7177.4|7175.6|327
1610433600000|2021-01-12 06:40:00|7180.8|7179|7180.5|7178.7|7181.6|7179.4|7179.7|7177.8|251
1610433900000|2021-01-12 06:45:00|7180.4|7178.6|7183.8|7182|7184.1|7182.3|7180.1|7177.9|310
1610434200000|2021-01-12 06:50:00|7183.9|7182.1|7182.6|7180.8|7184.5|7182.7|7182.5|7180.5|315
1610434500000|2021-01-12 06:55:00|7182.5|7180.7|7186.8|7185|7187.4|7185.1|7182.5|7180.7|272
1610434800000|2021-01-12 07:00:00|7186.7|7184.9|7184.9|7183.1|7186.7|7184.9|7182.7|7180.8|277
1610435100000|2021-01-12 07:05:00|7184.8|7183|7187.6|7185.8|7188.3|7186.1|7184.2|7182.4|273
1610435400000|2021-01-12 07:10:00|7187.5|7185.7|7189.1|7187.3|7191.7|7189.9|7187|7185.2|330
1610435700000|2021-01-12 07:15:00|7189|7187.2|7188.9|7187.1|7191.5|7189.7|7188.5|7186.7|286
1610436000000|2021-01-12 07:20:00|7189.5|7186.5|7192.8|7191|7193|7191.2|7189.3|7186.5|266
1610436300000|2021-01-12 07:25:00|7192.9|7191.1|7193.4|7191.6|7193.7|7191.9|7191.3|7189.5|240
1610436600000|2021-01-12 07:30:00|7193.5|7191.7|7192.1|7190.3|7197.6|7195.3|7192.1|7190.3|350
1610436900000|2021-01-12 07:35:00|7192.3|7190.5|7191.3|7189.5|7193.6|7191.8|7190.7|7188.7|267
1610437200000|2021-01-12 07:40:00|7191.2|7189.4|7192.3|7190.5|7193.6|7191.8|7191.2|7189.2|249
1610437500000|2021-01-12 07:45:00|7192.1|7190.3|7189.2|7187.4|7192.5|7190.7|7188.2|7186.3|285
1610437800000|2021-01-12 07:50:00|7189.3|7187.5|7187.5|7185.7|7189.7|7187.5|7185.6|7183.8|289
1610438100000|2021-01-12 07:55:00|7187.7|7185.9|7190.6|7188.8|7190.7|7188.9|7187.7|7185.9|242
1610438400000|2021-01-12 08:00:00|7190|7188.2|7189.1|7187.3|7190.7|7188.9|7185.9|7184.1|362
1610438700000|2021-01-12 08:05:00|7188.9|7187.1|7186.8|7185|7189.5|7187.7|7185.6|7183.8|378
1610439000000|2021-01-12 08:10:00|7186.5|7184.7|7183.5|7181.7|7187.4|7185.5|7182.2|7180.4|361
1610439300000|2021-01-12 08:15:00|7183.2|7181.4|7176.8|7175|7183.3|7181.5|7176.7|7174.4|355
1610439600000|2021-01-12 08:20:00|7176.7|7174.9|7176.5|7174.7|7178.6|7176.8|7176.2|7173.8|303
1610439900000|2021-01-12 08:25:00|7176.6|7174.8|7178.3|7176.5|7180|7178.2|7176.5|7174.7|307
1610440200000|2021-01-12 08:30:00|7178.2|7176.4|7176.7|7174.9|7178.8|7177|7175.8|7174|295
1610440500000|2021-01-12 08:35:00|7176.6|7174.8|7175.4|7173.6|7180.7|7178.9|7175.1|7173.3|308
1610440800000|2021-01-12 08:40:00|7175.3|7173.5|7173.6|7171.8|7176.3|7174.5|7173.5|7171.7|292
1610441100000|2021-01-12 08:45:00|7173.7|7171.9|7173.4|7171.6|7174.3|7172.5|7171.3|7169.5|296
1610441400000|2021-01-12 08:50:00|7173|7171.2|7174|7172.2|7174.9|7173.1|7169.5|7167.7|356
1610441700000|2021-01-12 08:55:00|7173.9|7172.1|7177.8|7176|7178|7176.2|7173.8|7172|266
1610442000000|2021-01-12 09:00:00|7177.9|7176.1|7178.4|7176.6|7178.6|7176.8|7176.5|7174.7|199
1610442300000|2021-01-12 09:05:00|7178.5|7176.7|7176.6|7174.8|7179.4|7177.2|7174.5|7172.7|259
1610442600000|2021-01-12 09:10:00|7176.7|7174.9|7178.7|7175.7|7180.6|7178.8|7176.3|7174.4|312
1610442900000|2021-01-12 09:15:00|7178.6|7175.6|7184.2|7182.4|7184.3|7182.5|7177.5|7175.1|318
1610443200000|2021-01-12 09:20:00|7184.4|7182.6|7188.9|7187.1|7190|7188.2|7183.4|7181.2|413
1610443500000|2021-01-12 09:25:00|7188.8|7187|7191.8|7190|7192.5|7190.7|7188.8|7187|389
1610443800000|2021-01-12 09:30:00|7191.9|7190.1|7186.3|7184.5|7192.1|7190.3|7185.5|7183.7|320
1610444100000|2021-01-12 09:35:00|7186.4|7184.6|7183.6|7181.8|7187.6|7185.8|7183.5|7181.7|351
1610444400000|2021-01-12 09:40:00|7183.7|7181.9|7188.9|7187.1|7189.4|7187.6|7183.4|7181.4|354
1610444700000|2021-01-12 09:45:00|7188.8|7187|7192.2|7190.4|7192.2|7190.4|7188.7|7186.9|301
1610445000000|2021-01-12 09:50:00|7191.9|7190.1|7192.3|7190.5|7193.7|7191.5|7188.7|7186.9|321
1610445300000|2021-01-12 09:55:00|7192.2|7190.4|7189.9|7188.1|7192.4|7190.6|7187.1|7185.3|313
1610445600000|2021-01-12 10:00:00|7190.1|7188.3|7192.8|7191|7193.2|7191.4|7189.8|7187.4|266
1610445900000|2021-01-12 10:05:00|7192.7|7190.9|7191.8|7190|7192.9|7191.1|7190.2|7188.4|319
1610446200000|2021-01-12 10:10:00|7191.9|7190.1|7196.5|7194.7|7196.8|7195|7190.1|7188.3|286
1610446500000|2021-01-12 10:15:00|7196.4|7194.6|7192.3|7190.5|7197|7195.2|7191.9|7189.9|280
1610446800000|2021-01-12 10:20:00|7192.2|7190.4|7190.7|7188.9|7192.9|7190.9|7189.1|7187.3|244
1610447100000|2021-01-12 10:25:00|7190.8|7189|7188.3|7185.3|7191.6|7189.8|7187.3|7185|270
1610447400000|2021-01-12 10:30:00|7187.7|7185.9|7183.9|7182.1|7189|7187.2|7183.7|7181.9|259
1610447700000|2021-01-12 10:35:00|7183.8|7182|7183.4|7181.6|7184.7|7182.9|7183|7180.9|223
1610448000000|2021-01-12 10:40:00|7183.5|7181.7|7182.8|7181|7184.4|7181.9|7180.3|7178.5|283
1610448300000|2021-01-12 10:45:00|7182.9|7181.1|7180.2|7178.4|7183.6|7181.8|7179.3|7177.5|248
1610448600000|2021-01-12 10:50:00|7180.1|7178.3|7179|7177.2|7180.8|7178.9|7178.9|7177.1|235
1610448900000|2021-01-12 10:55:00|7178.9|7177.1|7175.6|7172.6|7179.2|7177.4|7174.4|7172.4|245
1610449200000|2021-01-12 11:00:00|7175.5|7172.5|7175.8|7174|7177.6|7175.2|7174.7|7172.5|364
1610449500000|2021-01-12 11:05:00|7175.7|7173.9|7175.3|7173.5|7176.8|7175|7174.4|7172.6|265
1610449800000|2021-01-12 11:10:00|7175.2|7173.4|7173.6|7171.8|7175.6|7173.5|7172.6|7170.8|219
1610450100000|2021-01-12 11:15:00|7173.5|7171.7|7174|7172.2|7178.1|7176.3|7173|7170.8|276
1610450400000|2021-01-12 11:20:00|7173.9|7172.1|7176.9|7175.1|7178.2|7176.3|7173.9|7172.1|240
1610450700000|2021-01-12 11:25:00|7176.8|7175|7177.4|7175.6|7178.6|7176.6|7176.5|7174.7|204
1610451000000|2021-01-12 11:30:00|7177|7175.2|7181|7179.2|7181|7179.2|7176.9|7175.1|282
1610451300000|2021-01-12 11:35:00|7180.9|7179.1|7182.1|7180.3|7183|7181.1|7180.2|7178.4|340
1610451600000|2021-01-12 11:40:00|7182|7180.2|7181.6|7179.8|7186.1|7184.3|7181.4|7179.4|273
1610451900000|2021-01-12 11:45:00|7181.7|7179.9|7180.5|7178.7|7182.4|7180|7178.9|7176.5|266
1610452200000|2021-01-12 11:50:00|7180.4|7178.6|7177.1|7175.3|7181.4|7179.4|7176.6|7174.6|222
1610452500000|2021-01-12 11:55:00|7177|7175.2|7175|7173.2|7177.6|7175.8|7174|7172.2|262
1610452800000|2021-01-12 12:00:00|7175.2|7173.4|7179.1|7177.3|7179.6|7177.8|7175.2|7173.4|270
1610453100000|2021-01-12 12:05:00|7179.2|7177.4|7177|7175.2|7180.8|7179|7177|7175.2|315
1610453400000|2021-01-12 12:10:00|7176.8|7175|7174.9|7173.1|7177.8|7176|7174.6|7172.8|240
1610453700000|2021-01-12 12:15:00|7175|7173.2|7173|7171.2|7175.6|7173.8|7172.9|7170.8|254
1610454000000|2021-01-12 12:20:00|7173.1|7171.3|7179.9|7178.1|7181.5|7179.7|7173|7171.2|346
1610454300000|2021-01-12 12:25:00|7179.8|7178|7180.9|7179.1|7183.9|7182.1|7178.8|7177|328
1610454600000|2021-01-12 12:30:00|7181.2|7179.4|7176.2|7174.4|7182.5|7180.7|7176.2|7174.4|294
1610454900000|2021-01-12 12:35:00|7176.3|7174.5|7175.5|7173.7|7180.3|7178.5|7175.5|7173.5|313
1610455200000|2021-01-12 12:40:00|7175.6|7173.8|7179.7|7177.9|7179.9|7178.1|7174.8|7173|314
1610455500000|2021-01-12 12:45:00|7179.8|7178|7178.7|7176.9|7180.8|7179|7176.3|7174.5|299
1610455800000|2021-01-12 12:50:00|7178.6|7176.8|7177.5|7175.7|7179.6|7177.8|7177.5|7175.7|182
1610456100000|2021-01-12 12:55:00|7177.6|7175.8|7180.6|7178.8|7181.3|7179.5|7177.1|7175.3|258
1610456400000|2021-01-12 13:00:00|7180.8|7179|7176.1|7174.3|7181.7|7179.9|7175.9|7174.1|391
1610456700000|2021-01-12 13:05:00|7176.7|7174.9|7182.1|7180.3|7182.1|7180.3|7175.9|7174.1|414
1610457000000|2021-01-12 13:10:00|7182|7180.2|7179.6|7177.8|7182|7180.2|7177.9|7176.1|343
1610457300000|2021-01-12 13:15:00|7179.8|7178|7175.7|7173.9|7180.2|7178.4|7173.8|7172|413
1610457600000|2021-01-12 13:20:00|7176|7174.2|7171.5|7169.7|7176.8|7174.7|7169.4|7167.6|422
1610457900000|2021-01-12 13:25:00|7171.6|7169.8|7173.4|7171.6|7173.4|7171.6|7169.4|7167.6|402
1610458200000|2021-01-12 13:30:00|7173.5|7171.7|7172.6|7170.8|7176.8|7175|7171.2|7169.4|431
1610458500000|2021-01-12 13:35:00|7172.8|7171|7171.8|7170|7174|7172.2|7170.4|7168.6|435
1610458800000|2021-01-12 13:40:00|7171.7|7169.9|7168|7166.2|7172.3|7170.5|7167.6|7165.8|389
1610459100000|2021-01-12 13:45:00|7168.3|7166.5|7168.7|7166.9|7170.2|7168.4|7167.1|7165.3|407
1610459400000|2021-01-12 13:50:00|7168.8|7167|7171.4|7169.6|7172.7|7170.9|7167.4|7165.3|370
1610459700000|2021-01-12 13:55:00|7171.3|7169.5|7167.5|7165.7|7171.4|7169.6|7162.4|7160.6|492
1610460000000|2021-01-12 14:00:00|7167.3|7165.5|7165.1|7163.3|7170.8|7169|7165|7163.1|485
1610460300000|2021-01-12 14:05:00|7165.2|7163.4|7162.5|7160.7|7165.9|7164.1|7158.9|7157.1|536
1610460600000|2021-01-12 14:10:00|7162.4|7160.6|7163.9|7162.1|7164.9|7163.1|7160.3|7158.5|454
1610460900000|2021-01-12 14:15:00|7163.7|7161.9|7166.1|7164.3|7168.5|7166.7|7163.4|7161.6|438
1610461200000|2021-01-12 14:20:00|7166|7164.2|7170.1|7168.3|7170.6|7168.8|7165.6|7163.8|416
1610461500000|2021-01-12 14:25:00|7170.2|7168.4|7164.8|7163|7170.2|7168.4|7164.2|7162.1|494
1610461800000|2021-01-12 14:30:00|7164.7|7162.9|7172.5|7170.7|7174.1|7172.3|7164.2|7162.4|653
1610462100000|2021-01-12 14:35:00|7171.9|7170.1|7168.8|7167|7171.9|7170.1|7168.3|7165.9|507
1610462400000|2021-01-12 14:40:00|7168.7|7166.9|7164.8|7163|7170.8|7169|7163.4|7161.6|480
1610462700000|2021-01-12 14:45:00|7164.7|7162.9|7164.6|7162.8|7168.8|7167|7163.8|7162|540
1610463000000|2021-01-12 14:50:00|7164.5|7162.7|7165.5|7163.7|7166.5|7164.7|7159.5|7157.7|532
1610463300000|2021-01-12 14:55:00|7165.4|7163.6|7168.8|7167|7171.6|7169.8|7165.1|7163.3|507
1610463600000|2021-01-12 15:00:00|7168.6|7166.8|7165.6|7163.8|7170.4|7168|7165|7163.2|533
1610463900000|2021-01-12 15:05:00|7165.4|7163.6|7167.1|7165.3|7168.1|7166.3|7164|7162.2|461
1610464200000|2021-01-12 15:10:00|7167.2|7165.4|7168.3|7166.5|7172.8|7171|7167.1|7164.6|582
1610464500000|2021-01-12 15:15:00|7168.2|7166.4|7173.6|7171.8|7174.9|7172.6|7167.8|7165.9|455
1610464800000|2021-01-12 15:20:00|7173.7|7171.9|7177.9|7176.1|7178.4|7176.6|7173.7|7171.3|320
1610465100000|2021-01-12 15:25:00|7178.2|7176.4|7175.8|7174|7180.5|7178.7|7174.2|7172.1|572
1610465400000|2021-01-12 15:30:00|7175.6|7173.8|7176.8|7175|7180.6|7178.3|7174.8|7173|536
1610465700000|2021-01-12 15:35:00|7176.7|7174.9|7174.4|7172.6|7177.7|7175.9|7174.3|7172.5|427
1610466000000|2021-01-12 15:40:00|7174.3|7172.5|7175.6|7173.8|7178.3|7176.5|7173.6|7171.4|439
1610466300000|2021-01-12 15:45:00|7175.5|7173.7|7174.8|7173|7177.1|7175.3|7172|7170.2|560
1610466600000|2021-01-12 15:50:00|7174.7|7172.9|7175|7173.2|7175.8|7174|7171.5|7169.6|401
1610466900000|2021-01-12 15:55:00|7175.1|7173.3|7175.6|7173.8|7179.4|7177.3|7174.8|7172.8|498
1610467200000|2021-01-12 16:00:00|7175.5|7173.7|7181.6|7179.8|7182.6|7180.8|7175.5|7173.5|456
1610467500000|2021-01-12 16:05:00|7181.7|7179.9|7181.4|7179.6|7183.6|7181.8|7180.8|7179|372
1610467800000|2021-01-12 16:10:00|7181.5|7179.7|7181.6|7179.8|7182.6|7180.4|7178.6|7176.8|285
1610468100000|2021-01-12 16:15:00|7182.1|7180.3|7183.7|7181.9|7186.1|7184.3|7182.1|7180.3|333
1610468400000|2021-01-12 16:20:00|7183.8|7182|7184.8|7183|7184.9|7183.1|7183|7181.2|301
1610468700000|2021-01-12 16:25:00|7183.7|7181.9|7180|7178.2|7183.7|7181.9|7179.9|7177.6|340
1610469000000|2021-01-12 16:30:00|7180.6|7177.6|7180.7|7178.9|7182.4|7180.6|7178.6|7176.3|424
1610469300000|2021-01-12 16:35:00|7180.6|7178.8|7179.4|7177.6|7180.7|7178.9|7178.2|7176.4|292
1610469600000|2021-01-12 16:40:00|7179.2|7177.4|7180.2|7178.4|7180.6|7178.8|7176.4|7174.6|413
1610469900000|2021-01-12 16:45:00|7180.1|7178.3|7183.1|7181.3|7183.4|7181.6|7178.5|7176.7|374
1610470200000|2021-01-12 16:50:00|7182.7|7180.9|7179.3|7177.5|7183|7181|7177.8|7176|393
1610470500000|2021-01-12 16:55:00|7179.2|7177.4|7188.3|7186.5|7188.9|7186.6|7179.2|7177.4|406
1610470800000|2021-01-12 17:00:00|7188.5|7186.7|7185.1|7183.3|7188.5|7186.7|7184.1|7182.3|474
1610471100000|2021-01-12 17:05:00|7185.2|7183.4|7182.5|7179.5|7185.3|7183.5|7180.8|7178.5|540
1610471400000|2021-01-12 17:10:00|7182.6|7179.6|7179.1|7177.3|7182.6|7180.2|7177.6|7175.2|382
1610471700000|2021-01-12 17:15:00|7178.8|7177|7179.7|7176.7|7181.2|7179.3|7174.9|7173.1|510
1610472000000|2021-01-12 17:20:00|7179.5|7176.5|7182.2|7180.4|7183.3|7181.5|7178.5|7176.4|424
1610472300000|2021-01-12 17:25:00|7182.3|7180.5|7188|7185|7188|7185.7|7179.9|7178.1|458
1610472600000|2021-01-12 17:30:00|7188.1|7185.1|7187.9|7186.1|7189|7186.6|7185.7|7183.9|378
1610472900000|2021-01-12 17:35:00|7188.1|7186.3|7188.6|7186.8|7188.6|7186.8|7186.4|7184.6|339
1610473200000|2021-01-12 17:40:00|7188.7|7186.9|7189.2|7187.4|7190.1|7187.9|7185.3|7183.5|352
1610473500000|2021-01-12 17:45:00|7188.9|7187.1|7192.2|7190.4|7192.8|7190.5|7188.5|7186.7|381
1610473800000|2021-01-12 17:50:00|7191.9|7190.1|7196.4|7194.6|7196.4|7194.6|7191.6|7189.6|369
1610474100000|2021-01-12 17:55:00|7196.3|7194.5|7193.5|7190.5|7196.5|7194.7|7192|7189.6|248
1610474400000|2021-01-12 18:00:00|7193.2|7190.2|7194|7191|7194.2|7191.9|7191.5|7188.9|155
1610474700000|2021-01-12 18:05:00|7193.5|7191.7|7194.1|7191.1|7195|7192.6|7192.9|7191|178
1610475000000|2021-01-12 18:10:00|7194|7191|7194.3|7191.3|7197.8|7195.3|7192.3|7189.7|264
1610475300000|2021-01-12 18:15:00|7194.2|7191.2|7194.6|7192.8|7196|7193.7|7192.8|7190.4|178
1610475600000|2021-01-12 18:20:00|7194.5|7192.7|7194.9|7191.9|7195.7|7193.6|7193.1|7190.1|217
1610475900000|2021-01-12 18:25:00|7195|7192|7199.4|7196.4|7200.8|7198.4|7194|7192|249
1610476200000|2021-01-12 18:30:00|7199.1|7197.3|7202.3|7200.5|7202.5|7200.7|7197.9|7195|337
1610476500000|2021-01-12 18:35:00|7202.1|7200.3|7204.6|7201.6|7205.2|7202.6|7201|7198.8|266
1610476800000|2021-01-12 18:40:00|7204.7|7201.7|7203.3|7201.5|7205.1|7202.8|7202.3|7200.2|223
1610477100000|2021-01-12 18:45:00|7203.4|7201.6|7201.5|7198.5|7203.5|7201.7|7201|7198.5|228
1610477400000|2021-01-12 18:50:00|7201.4|7198.4|7200.6|7198.8|7203.2|7200.9|7199.2|7196.3|179
1610477700000|2021-01-12 18:55:00|7200.7|7198.9|7201.1|7199.3|7201.9|7200.1|7198.5|7196.1|171
1610478000000|2021-01-12 19:00:00|7201.3|7199.5|7203.7|7201.9|7204|7202.2|7201.3|7199|221
1610478300000|2021-01-12 19:05:00|7203.9|7202.1|7205.3|7203.5|7206.5|7204.7|7203.5|7201.3|189
1610478600000|2021-01-12 19:10:00|7205.4|7203.6|7206.4|7204.6|7207.2|7205.2|7204.6|7202.6|168
1610478900000|2021-01-12 19:15:00|7206.5|7204.7|7209.8|7208|7210.7|7208.4|7205.6|7203.8|247
1610479200000|2021-01-12 19:20:00|7209.7|7207.9|7209.6|7207.8|7211.3|7209.5|7207.3|7205|334
1610479500000|2021-01-12 19:25:00|7209.7|7207.9|7210.4|7208.6|7211.2|7209|7209.4|7207.6|200
1610479800000|2021-01-12 19:30:00|7210.5|7208.7|7218.5|7216.7|7219|7216.8|7209.5|7207.1|353
1610480100000|2021-01-12 19:35:00|7218.4|7216.6|7219.7|7217.9|7221.1|7218.7|7216.5|7214.1|237
1610480400000|2021-01-12 19:40:00|7219.6|7217.8|7215.6|7213.8|7220.7|7218.6|7214.5|7212.5|268
1610480700000|2021-01-12 19:45:00|7215.5|7213.7|7218.2|7215.2|7219.2|7217.2|7214.2|7212.1|252
1610481000000|2021-01-12 19:50:00|7218.1|7215.1|7215.5|7213.7|7218.2|7215.6|7214.9|7213.1|224
1610481300000|2021-01-12 19:55:00|7215.6|7213.8|7219.2|7217.4|7221.4|7218.9|7214.9|7213.1|299
1610481600000|2021-01-12 20:00:00|7219.1|7217.3|7218.5|7216.7|7219.2|7217.3|7215.7|7213.3|264
1610481900000|2021-01-12 20:05:00|7218.4|7216.6|7221.5|7219.7|7223.2|7221.3|7216.7|7214.9|274
1610482200000|2021-01-12 20:10:00|7221.6|7219.8|7221.9|7220.1|7223|7221.2|7220|7217.9|290
1610482500000|2021-01-12 20:15:00|7222|7220.2|7224.1|7221.1|7224.1|7221.6|7220.6|7218.8|223
1610482800000|2021-01-12 20:20:00|7224.2|7221.2|7224|7222.2|7225.4|7223.6|7223.4|7220.9|173
1610483100000|2021-01-12 20:25:00|7223.6|7221.8|7224.4|7222.6|7225.5|7223.7|7222.5|7220.7|181
1610483400000|2021-01-12 20:30:00|7224.9|7221.9|7225.4|7223.6|7226.7|7224.8|7223.9|7221.6|254
1610483700000|2021-01-12 20:35:00|7225.5|7223.7|7226.6|7223.6|7226.6|7224.7|7224.9|7223.1|192
1610484000000|2021-01-12 20:40:00|7226|7224.2|7225.5|7223.7|7226.6|7224.5|7225.4|7222.9|123
1610484300000|2021-01-12 20:45:00|7225.4|7223.6|7228.7|7225.7|7228.7|7226.7|7225.4|7223.6|144
1610484600000|2021-01-12 20:50:00|7228.4|7226.6|7227|7225.2|7229.1|7226.9|7226.2|7223.8|193
1610484900000|2021-01-12 20:55:00|7227.1|7225.3|7227.9|7224.9|7229.7|7227.9|7226.8|7224.9|208
1610485200000|2021-01-12 21:00:00|7228|7225|7228.8|7227|7228.9|7227|7224.9|7222.5|154
1610485500000|2021-01-12 21:05:00|7228.9|7227.1|7228.1|7225.1|7229.9|7228.1|7227.6|7225.1|97
1610485800000|2021-01-12 21:10:00|7228|7225|7226.5|7224.7|7228.3|7225.9|7226.3|7224|102
1610486100000|2021-01-12 21:15:00|7227|7225.2|7227.3|7224.3|7228.2|7225.8|7226.6|7224.2|96
1610486400000|2021-01-12 21:20:00|7226.7|7224.9|7228.7|7226.9|7229.4|7227.1|7226.7|7224.9|91
1610486700000|2021-01-12 21:25:00|7228.8|7227|7230.3|7227.3|7230.4|7228.1|7227.6|7225.1|85
1610487000000|2021-01-12 21:30:00|7230.1|7227.1|7230.2|7227.2|7230.5|7228.1|7229.5|7227.1|88
1610487300000|2021-01-12 21:35:00|7230.3|7227.3|7230.5|7228.7|7230.6|7228.8|7229.6|7227.1|54
1610487600000|2021-01-12 21:40:00|7230.6|7228.8|7232.3|7229.3|7233|7230.8|7230.5|7228.7|89
1610487900000|2021-01-12 21:45:00|7232.2|7229.2|7232.1|7229.1|7232.4|7229.9|7230.5|7228|112
1610488200000|2021-01-12 21:50:00|7231.9|7228.9|7230.3|7227.3|7233.1|7230.1|7230.2|7227.3|149
1610488500000|2021-01-12 21:55:00|7230.4|7227.4|7227|7223|7231|7228|7226.2|7222.2|179
1610488800000|2021-01-12 22:00:00|7223.3|7219.3|7224.7|7220.7|7226.6|7222.6|7221.4|7217.4|88
1610489100000|2021-01-12 22:05:00|7224.3|7220.3|7227.6|7223.6|7227.6|7223.6|7223.1|7219.1|152
1610489400000|2021-01-12 22:10:00|7227.5|7223.5|7227.5|7224.3|7227.8|7224.5|7226.5|7222.5|144
1610489700000|2021-01-12 22:15:00|7227.1|7224.5|7227.4|7223.4|7227.9|7224.5|7225.7|7222.2|141
1610490000000|2021-01-12 22:20:00|7227.1|7223.1|7226.9|7222.9|7228.5|7224.5|7226.3|7222.3|90
1610490300000|2021-01-12 22:25:00|7226.8|7222.8|7227.3|7223.3|7227.7|7223.7|7226.6|7222.8|65
1610490600000|2021-01-12 22:30:00|7227.2|7223.2|7226|7222.3|7227.9|7223.9|7225.6|7222.1|176
1610490900000|2021-01-12 22:35:00|7225.9|7222.4|7226.4|7222.4|7226.7|7222.7|7225.6|7222.1|188
1610491200000|2021-01-12 22:40:00|7226.5|7222.5|7226|7222.3|7226.5|7223|7225.7|7222|92
1610491500000|2021-01-12 22:45:00|7225.7|7222.5|7225.8|7222.1|7227.3|7223.5|7225.4|7221.8|125
1610491800000|2021-01-12 22:50:00|7225.9|7221.9|7225.7|7222.1|7226.2|7222.8|7225.5|7221.7|110
1610492100000|2021-01-12 22:55:00|7225.8|7222.2|7225.3|7221.9|7226.2|7222.5|7224.7|7221.5|226
1610492400000|2021-01-12 23:00:00|7225.2|7222|7227.7|7224.7|7229.2|7226.2|7224.9|7221.9|210
1610492700000|2021-01-12 23:05:00|7227.8|7224.8|7228.3|7226.5|7229|7226.5|7227.6|7224.6|119
1610493000000|2021-01-12 23:10:00|7228.8|7225.8|7228.1|7225.1|7229|7226|7226.7|7223.8|124
1610493300000|2021-01-12 23:15:00|7228|7225|7225.9|7222.9|7228.1|7225.6|7224.7|7222.5|190
1610493600000|2021-01-12 23:20:00|7225.4|7223.6|7225.5|7223.7|7225.9|7223.8|7224.7|7222.2|108
1610493900000|2021-01-12 23:25:00|7225.4|7223.6|7226.5|7224.7|7228.5|7225.7|7225.3|7223.5|96
1610494200000|2021-01-12 23:30:00|7226.4|7224.6|7227.9|7224.9|7228.1|7225.6|7225.9|7223.5|118
1610494500000|2021-01-12 23:35:00|7228|7225|7226.5|7224.7|7228.3|7225.6|7226.4|7223.9|109
1610494800000|2021-01-12 23:40:00|7226.4|7224.6|7226.8|7225|7228.4|7226.1|7226.4|7223.9|120
1610495100000|2021-01-12 23:45:00|7226.7|7224.9|7227.1|7224.1|7227.2|7225|7226.4|7223.9|96
1610495400000|2021-01-12 23:50:00|7226.6|7224.8|7228.5|7226.7|7229.3|7226.9|7226.5|7224|56
1610495700000|2021-01-12 23:55:00|7228.4|7226.6|7229.8|7226.8|7230.7|7228.3|7228.3|7226.2|164
1610496000000|2021-01-13 00:00:00|7229.9|7226.9|7231.1|7228.1|7233.2|7230.9|7229.1|7226.5|314
1610496300000|2021-01-13 00:05:00|7230.9|7229.1|7230.8|7229|7232|7229.6|7230.2|7227.9|175
1610496600000|2021-01-13 00:10:00|7230.7|7228.9|7232.1|7230.3|7232.9|7230.7|7230.3|7228.1|180
1610496900000|2021-01-13 00:15:00|7231.7|7229.9|7233.8|7230.8|7234.7|7231.9|7231.4|7229.6|211
1610497200000|2021-01-13 00:20:00|7233.9|7230.9|7232.2|7230.4|7233.9|7230.9|7231.2|7229|179
1610497500000|2021-01-13 00:25:00|7232.3|7230.5|7231.9|7228.9|7234.3|7232.5|7231.6|7228.7|216
1610497800000|2021-01-13 00:30:00|7232|7229|7229.4|7227.6|7232.6|7229.6|7228.2|7226.4|173
1610498100000|2021-01-13 00:35:00|7229.3|7227.5|7230.1|7227.1|7231.6|7229.8|7228.7|7226.9|223
1610498400000|2021-01-13 00:40:00|7230.2|7227.2|7228.6|7226.8|7231.1|7228.9|7228|7225.8|190
1610498700000|2021-01-13 00:45:00|7228.7|7226.9|7229.2|7226.2|7230.6|7228.8|7228.5|7226.2|159
1610499000000|2021-01-13 00:50:00|7229.1|7226.1|7225.5|7222.5|7229.8|7226.8|7224.4|7221.8|276
1610499300000|2021-01-13 00:55:00|7224.8|7223|7224.5|7222.7|7227.1|7225.3|7223.8|7221.5|260
1610499600000|2021-01-13 01:00:00|7224.3|7222.5|7225.4|7223.6|7227|7225.1|7224.2|7222.3|257
1610499900000|2021-01-13 01:05:00|7225.2|7223.4|7224.4|7222.6|7225.7|7223.9|7224.2|7222.3|182
1610500200000|2021-01-13 01:10:00|7224.5|7222.7|7226.3|7224.5|7226.8|7224.5|7224.1|7222.1|164
1610500500000|2021-01-13 01:15:00|7226.2|7224.4|7224|7222.2|7227.8|7225.5|7223.9|7221.8|219
1610500800000|2021-01-13 01:20:00|7223.9|7222.1|7225.4|7223.6|7226.6|7224.8|7223.9|7222.1|215
1610501100000|2021-01-13 01:25:00|7225.5|7223.7|7234.9|7231.9|7235.6|7232.9|7225.5|7223.7|329
1610501400000|2021-01-13 01:30:00|7234.3|7232.5|7239.7|7237.9|7241|7238.8|7233.5|7230.9|388
1610501700000|2021-01-13 01:35:00|7239.8|7238|7238.4|7236.6|7240.5|7238.1|7237.4|7235.6|288
1610502000000|2021-01-13 01:40:00|7238.3|7236.5|7236.4|7234.6|7239|7236.6|7235.4|7233.5|274
1610502300000|2021-01-13 01:45:00|7236.5|7234.7|7235.7|7233.9|7238.6|7236.7|7235|7232|258
1610502600000|2021-01-13 01:50:00|7235.8|7234|7233.2|7231.4|7238.1|7235.8|7231.1|7229.3|379
1610502900000|2021-01-13 01:55:00|7233.3|7231.5|7234.1|7232.3|7236.3|7234.5|7232.5|7230.7|374
1610503200000|2021-01-13 02:00:00|7234.4|7232.6|7228.9|7227.1|7236.1|7233.6|7228|7226|329
1610503500000|2021-01-13 02:05:00|7229.1|7227.3|7228.2|7226.4|7229.9|7227.7|7226.2|7224.4|264
1610503800000|2021-01-13 02:10:00|7228.3|7226.5|7228.3|7226.5|7229.5|7227.7|7227.1|7224.9|281
1610504100000|2021-01-13 02:15:00|7228.2|7226.4|7230.3|7228.5|7231.3|7229.5|7228.1|7226.3|229
1610504400000|2021-01-13 02:20:00|7230.2|7228.4|7236.1|7234.3|7237.8|7235.2|7230|7227.7|306
1610504700000|2021-01-13 02:25:00|7236|7234.2|7238|7235|7238.8|7236.9|7235.2|7233.3|342
1610505000000|2021-01-13 02:30:00|7237.9|7234.9|7236.2|7234.4|7238|7235.6|7235.2|7233.2|262
1610505300000|2021-01-13 02:35:00|7236.1|7234.3|7234.4|7231.4|7236.3|7234.5|7233.5|7231.1|233
1610505600000|2021-01-13 02:40:00|7234.3|7231.3|7231.8|7230|7234.3|7232.3|7231.1|7229.3|199
1610505900000|2021-01-13 02:45:00|7231.7|7229.9|7230.6|7228.8|7232.2|7230.2|7230.1|7228.2|200
1610506200000|2021-01-13 02:50:00|7230.7|7228.9|7229.3|7227.5|7231.4|7229.5|7229.1|7226.8|192
1610506500000|2021-01-13 02:55:00|7229.4|7227.6|7229.3|7227.5|7230.6|7228.2|7227.1|7225.3|246
1610506800000|2021-01-13 03:00:00|7229.2|7227.4|7233.4|7231.6|7233.6|7231.8|7229.2|7226.8|249
1610507100000|2021-01-13 03:05:00|7233.5|7231.7|7235.4|7232.4|7235.8|7233.4|7232.4|7230.6|250
1610507400000|2021-01-13 03:10:00|7234.9|7233.1|7234.6|7232.8|7235.3|7233.3|7233.1|7230.8|335
1610507700000|2021-01-13 03:15:00|7234.4|7232.6|7233.4|7230.4|7235.5|7233.7|7232.1|7230.2|273
1610508000000|2021-01-13 03:20:00|7232.8|7231|7230.1|7228.3|7233.5|7231.1|7230|7228.2|256
1610508300000|2021-01-13 03:25:00|7230|7228.2|7235.1|7232.1|7235.6|7233.6|7229.8|7228|259
1610508600000|2021-01-13 03:30:00|7235|7232|7233.3|7231.5|7235.8|7234|7232.9|7231.1|212
1610508900000|2021-01-13 03:35:00|7233.2|7231.4|7233.5|7231.7|7234.4|7232.1|7232.6|7230.8|209
1610509200000|2021-01-13 03:40:00|7233.6|7231.8|7233.4|7231.6|7234.4|7232|7232.8|7231|203
1610509500000|2021-01-13 03:45:00|7233.5|7231.7|7230.3|7228.5|7233.6|7231.8|7230.1|7228.3|251
1610509800000|2021-01-13 03:50:00|7230.4|7228.6|7231.9|7230.1|7232.4|7230.2|7229.5|7227.7|258
1610510100000|2021-01-13 03:55:00|7231.8|7230|7229.4|7227.6|7231.8|7230|7229|7226.8|229
1610510400000|2021-01-13 04:00:00|7229.2|7227.4|7228.4|7226.6|7229.6|7227.5|7226.7|7224.9|215
1610510700000|2021-01-13 04:05:00|7228.3|7226.5|7228|7226.2|7229.2|7227.4|7226.9|7225.1|214
1610511000000|2021-01-13 04:10:00|7227.9|7226.1|7229.2|7227.4|7229.9|7227.7|7227.9|7226.1|164
1610511300000|2021-01-13 04:15:00|7229.1|7227.3|7228.4|7226.6|7229.3|7227.5|7228.4|7226.6|146
1610511600000|2021-01-13 04:20:00|7228.5|7226.7|7229.2|7227.4|7229.5|7227.4|7227.2|7225.4|155
1610511900000|2021-01-13 04:25:00|7229.1|7227.3|7227.7|7225.9|7229.3|7227.5|7227.5|7225.2|199
1610512200000|2021-01-13 04:30:00|7227.6|7225.8|7226.2|7224.4|7227.8|7226|7225.3|7223.5|155
1610512500000|2021-01-13 04:35:00|7226.1|7224.3|7228.2|7226.4|7228.3|7226.5|7226.1|7224.3|181
1610512800000|2021-01-13 04:40:00|7228.1|7226.3|7227.3|7225.5|7228.6|7226.5|7225.5|7223.7|185
1610513100000|2021-01-13 04:45:00|7227.4|7225.6|7228.3|7226.5|7229.1|7227.3|7227.3|7225.5|189
1610513400000|2021-01-13 04:50:00|7228.4|7226.6|7226.7|7224.9|7228.8|7226.6|7226.5|7224.6|209
1610513700000|2021-01-13 04:55:00|7226.9|7225.1|7224|7222.2|7227.2|7225.4|7224|7222.2|189
1610514000000|2021-01-13 05:00:00|7224.1|7222.3|7225.1|7223.3|7226.7|7224.9|7224.1|7222.3|232
1610514300000|2021-01-13 05:05:00|7225|7223.2|7225.1|7223.3|7225.6|7223.7|7224.1|7222.3|217
1610514600000|2021-01-13 05:10:00|7225.2|7223.4|7225|7223.2|7225.5|7223.5|7224.5|7222|199
1610514900000|2021-01-13 05:15:00|7225.1|7223.3|7225.2|7222.2|7226.6|7224.8|7224.3|7222.2|192
1610515200000|2021-01-13 05:20:00|7225.5|7222.5|7222.1|7220.3|7225.6|7223.4|7221.4|7219.6|214
1610515500000|2021-01-13 05:25:00|7222|7220.2|7223.2|7221.4|7224.2|7222.4|7222|7220.2|308
1610515800000|2021-01-13 05:30:00|7223.3|7221.5|7223.5|7221.7|7224.4|7222.2|7222|7220.2|302
1610516100000|2021-01-13 05:35:00|7223.4|7221.6|7222.1|7220.3|7224.2|7222.3|7221.3|7219.5|251
1610516400000|2021-01-13 05:40:00|7222|7220.2|7222.5|7220.7|7223|7221.2|7221.5|7219.4|222
1610516700000|2021-01-13 05:45:00|7222.4|7220.6|7223.9|7222.1|7224.3|7222.3|7221.9|7219.8|214
1610517000000|2021-01-13 05:50:00|7223.8|7222|7224|7222.2|7225.6|7223.3|7223.4|7221.3|182
1610517300000|2021-01-13 05:55:00|7223.8|7222|7224.2|7222.4|7225|7223.2|7223.3|7221.5|218
1610517600000|2021-01-13 06:00:00|7224.4|7222.6|7226.2|7224.4|7226.6|7224.8|7223.2|7221.4|224
1610517900000|2021-01-13 06:05:00|7226.1|7224.3|7225.3|7223.5|7227.3|7225.5|7225.2|7223.4|147
1610518200000|2021-01-13 06:10:00|7225.4|7223.6|7224.6|7222.8|7225.8|7224|7224.2|7222.1|200
1610518500000|2021-01-13 06:15:00|7224.7|7222.9|7224.2|7222.4|7225.2|7223.4|7223.8|7222|205
1610518800000|2021-01-13 06:20:00|7224.3|7222.5|7227.5|7225.7|7228.1|7225.9|7224.2|7222.1|214
1610519100000|2021-01-13 06:25:00|7227.6|7225.8|7227.6|7224.6|7227.7|7225.9|7226.6|7224.4|182
1610519400000|2021-01-13 06:30:00|7227.2|7225.4|7225.6|7223.8|7228.6|7226.5|7225.3|7223.2|276
1610519700000|2021-01-13 06:35:00|7225.5|7223.7|7226.1|7224.3|7226.4|7224.6|7225.3|7223.5|181
1610520000000|2021-01-13 06:40:00|7226|7224.2|7226.1|7224.3|7226.5|7224.7|7225.7|7223.9|155
1610520300000|2021-01-13 06:45:00|7226|7224.2|7228.4|7226.6|7228.6|7226.8|7225.6|7223.8|198
1610520600000|2021-01-13 06:50:00|7228.2|7226.4|7224.3|7222.5|7228.8|7226.6|7223.4|7221.6|223
1610520900000|2021-01-13 06:55:00|7224.2|7222.4|7225.7|7223.9|7226.4|7224.6|7223.9|7222.1|243
1610521200000|2021-01-13 07:00:00|7225.8|7224|7225.7|7223.9|7227.3|7225.5|7225.4|7223.1|259
1610521500000|2021-01-13 07:05:00|7225.8|7224|7224.9|7223.1|7226.3|7224.1|7224.6|7222.4|181
1610521800000|2021-01-13 07:10:00|7225.4|7222.4|7228.4|7226.6|7229.4|7227.6|7224.7|7222.4|272
1610522100000|2021-01-13 07:15:00|7228.5|7226.7|7228.9|7227.1|7229.8|7227.7|7227.4|7225.6|211
1610522400000|2021-01-13 07:20:00|7229|7227.2|7225.2|7223.4|7229.3|7227.2|7224.8|7222.7|202
1610522700000|2021-01-13 07:25:00|7225.1|7223.3|7230.7|7228.9|7231.2|7228.9|7225.1|7223.3|219
1610523000000|2021-01-13 07:30:00|7231|7229.2|7235|7233.2|7237.5|7235.7|7231|7229.2|350
1610523300000|2021-01-13 07:35:00|7234.9|7233.1|7231.1|7229.3|7236.2|7234.4|7230.3|7228.5|298
1610523600000|2021-01-13 07:40:00|7231|7229.2|7230.2|7228.4|7231.2|7229.4|7228.6|7226.8|295
1610523900000|2021-01-13 07:45:00|7230.1|7228.3|7229.3|7227.5|7231.3|7229.5|7227.3|7225.3|231
1610524200000|2021-01-13 07:50:00|7229.4|7227.6|7226.4|7224.6|7229.7|7227.9|7225.5|7223.7|273
1610524500000|2021-01-13 07:55:00|7226.3|7224.5|7220.1|7217.1|7226.3|7224.5|7219.4|7216.9|355
1610524800000|2021-01-13 08:00:00|7220.2|7217.2|7213.2|7211.4|7220.9|7218.4|7210.8|7209|479
1610525100000|2021-01-13 08:05:00|7213.3|7211.5|7213.9|7212.1|7216.8|7215|7211.1|7208.8|453
1610525400000|2021-01-13 08:10:00|7214|7212.2|7217.1|7215.3|7218.3|7216.5|7213.4|7211.3|397
1610525700000|2021-01-13 08:15:00|7217.2|7215.4|7214|7212.2|7218|7215.9|7213.3|7211.5|285
1610526000000|2021-01-13 08:20:00|7214.1|7212.3|7213.2|7211.4|7216.8|7214.5|7211.9|7210.1|307
1610526300000|2021-01-13 08:25:00|7213.1|7211.3|7208.8|7207|7214.1|7212.3|7208.3|7206|326
1610526600000|2021-01-13 08:30:00|7208.9|7207.1|7205.1|7203.3|7209.7|7207.6|7204.4|7202.6|316
1610526900000|2021-01-13 08:35:00|7205|7203.2|7206.7|7204.9|7207.4|7205.2|7203.9|7202.1|358
1610527200000|2021-01-13 08:40:00|7206.8|7205|7207.9|7206.1|7208.3|7206.5|7206.5|7204.7|236
1610527500000|2021-01-13 08:45:00|7207.7|7205.9|7199.2|7197.4|7207.9|7206.1|7199.1|7197.3|377
1610527800000|2021-01-13 08:50:00|7199.1|7197.3|7207.2|7205.4|7207.7|7205.9|7197.1|7195|398
1610528100000|2021-01-13 08:55:00|7207.3|7205.5|7208.5|7205.5|7210.3|7208.5|7206.7|7204.9|358
1610528400000|2021-01-13 09:00:00|7208.4|7205.4|7206.8|7205|7212.2|7210.4|7206.6|7204.8|317
1610528700000|2021-01-13 09:05:00|7206.9|7205.1|7206.3|7204.5|7208.5|7206.7|7204.8|7203|332
1610529000000|2021-01-13 09:10:00|7206.2|7204.4|7206.9|7205.1|7210.6|7208.8|7206.2|7204.4|408
1610529300000|2021-01-13 09:15:00|7207|7205.2|7210.2|7208.4|7211|7209.2|7204.7|7202.9|354
1610529600000|2021-01-13 09:20:00|7210.1|7208.3|7209.8|7208|7210.9|7209.1|7206.7|7204.9|346
1610529900000|2021-01-13 09:25:00|7209.7|7207.9|7210.7|7208.9|7211.7|7209.9|7207.3|7205.5|324
1610530200000|2021-01-13 09:30:00|7211|7209.2|7211.8|7210|7212.8|7210.8|7211|7209.2|266
1610530500000|2021-01-13 09:35:00|7211.9|7210.1|7207.9|7206.1|7211.9|7210.1|7207.5|7205.7|303
1610530800000|2021-01-13 09:40:00|7208|7205|7204.9|7203.1|7208|7205.6|7204.9|7203.1|286
1610531100000|2021-01-13 09:45:00|7205|7203.2|7205.6|7203.8|7206.4|7204.6|7202.9|7201.1|272
1610531400000|2021-01-13 09:50:00|7205.5|7203.7|7203.8|7202|7206.7|7204.9|7203.7|7201.9|244
1610531700000|2021-01-13 09:55:00|7203.7|7201.9|7201.9|7198.9|7205.1|7203.3|7201.1|7198.7|284
1610532000000|2021-01-13 10:00:00|7201.8|7198.8|7195.8|7194|7202.4|7200.2|7195.7|7193.9|402
1610532300000|2021-01-13 10:05:00|7195.9|7194.1|7198.4|7196.6|7198.9|7196.6|7195.5|7193.4|277
1610532600000|2021-01-13 10:10:00|7198.5|7196.7|7197.1|7195.3|7200.3|7198.1|7196.3|7194.4|285
1610532900000|2021-01-13 10:15:00|7197.3|7195.5|7192.3|7190.5|7197.9|7195.5|7192.2|7190.4|362
1610533200000|2021-01-13 10:20:00|7192.9|7189.9|7193.2|7191.4|7194.8|7193|7192.6|7189.9|293
1610533500000|2021-01-13 10:25:00|7193.3|7191.5|7187.1|7185.3|7193.3|7191.5|7186.4|7183.7|398
1610533800000|2021-01-13 10:30:00|7187.2|7185.4|7187.6|7185.8|7188.4|7186.2|7184.1|7182.3|398
1610534100000|2021-01-13 10:35:00|7187.7|7185.9|7184|7181|7187.7|7185.9|7182.4|7180.6|298
1610534400000|2021-01-13 10:40:00|7184.1|7181.1|7191.1|7188.1|7191.3|7188.9|7183.8|7181|304
1610534700000|2021-01-13 10:45:00|7191.2|7188.2|7191.8|7190|7192.7|7190.5|7189.4|7187.6|309
1610535000000|2021-01-13 10:50:00|7191.7|7189.9|7192|7190.2|7193.4|7191.6|7191.5|7189.6|212
1610535300000|2021-01-13 10:55:00|7191.9|7190.1|7190.6|7187.6|7192.1|7190.3|7187.5|7185.7|258
1610535600000|2021-01-13 11:00:00|7190.5|7187.5|7186.9|7185.1|7191|7189.2|7186.8|7185|221
1610535900000|2021-01-13 11:05:00|7187|7185.2|7190.1|7187.1|7190.2|7187.8|7185.8|7184|267
1610536200000|2021-01-13 11:10:00|7190.2|7187.2|7189.5|7187.7|7191.5|7189.3|7189.3|7187.2|227
1610536500000|2021-01-13 11:15:00|7189.7|7187.9|7188.9|7187.1|7190.5|7188.7|7188.4|7186.4|226
1610536800000|2021-01-13 11:20:00|7189|7187.2|7188.7|7186.9|7189.6|7187.8|7186.3|7184.5|254
1610537100000|2021-01-13 11:25:00|7189|7187.2|7189.4|7187.6|7190|7188.2|7188|7186.2|232
1610537400000|2021-01-13 11:30:00|7189.3|7187.5|7186.1|7184.3|7189.4|7187.6|7185.2|7183.4|274
1610537700000|2021-01-13 11:35:00|7186.2|7184.4|7182.2|7180.4|7186.5|7184.7|7181.5|7179.7|330
1610538000000|2021-01-13 11:40:00|7182.1|7180.3|7186.2|7184.4|7186.5|7184.7|7181.2|7179.4|252
1610538300000|2021-01-13 11:45:00|7185.8|7184|7188.4|7185.4|7188.9|7186.6|7185.8|7184|252
1610538600000|2021-01-13 11:50:00|7188.1|7186.3|7186|7184.2|7188.7|7186.9|7185.3|7183.5|293
1610538900000|2021-01-13 11:55:00|7185.9|7184.1|7183.1|7180.1|7187|7185.2|7182.5|7180|267
1610539200000|2021-01-13 12:00:00|7182.6|7180.8|7184.3|7182.5|7186.6|7184.8|7182.5|7180.7|255
1610539500000|2021-01-13 12:05:00|7184.1|7182.3|7188.3|7186.5|7189.2|7187.4|7183.9|7182.1|280
1610539800000|2021-01-13 12:10:00|7188|7186.2|7182.4|7180.6|7188.6|7186.8|7182.2|7180.4|338
1610540100000|2021-01-13 12:15:00|7182.5|7180.7|7181.8|7180|7184.4|7182.6|7180.2|7177.9|314
1610540400000|2021-01-13 12:20:00|7182|7180.2|7185.1|7183.3|7185.2|7183.4|7182|7179.8|265
1610540700000|2021-01-13 12:25:00|7185.2|7183.4|7180.6|7178.8|7185.8|7184|7180.3|7177.9|337
1610541000000|2021-01-13 12:30:00|7180.5|7178.7|7180.6|7178.8|7181.8|7180|7179.2|7177.4|321
1610541300000|2021-01-13 12:35:00|7180.3|7178.5|7184.3|7182.5|7184.9|7183.1|7179.3|7177.5|277
1610541600000|2021-01-13 12:40:00|7184.2|7182.4|7186.1|7184.3|7186.8|7185|7184.1|7182.3|264
1610541900000|2021-01-13 12:45:00|7186.2|7184.4|7185.9|7184.1|7188.4|7186.6|7184.9|7183.1|229
1610542200000|2021-01-13 12:50:00|7185.8|7184|7182.3|7180.5|7187.3|7184.8|7181.4|7179.6|381
1610542500000|2021-01-13 12:55:00|7182.2|7180.4|7181.7|7179.9|7183.5|7181.7|7180.2|7178.4|429
1610542800000|2021-01-13 13:00:00|7182|7180.2|7180|7178.2|7182.8|7181|7179.4|7177.6|436
1610543100000|2021-01-13 13:05:00|7180.1|7178.3|7176.5|7174.7|7180.5|7178.7|7175.6|7173.8|393
1610543400000|2021-01-13 13:10:00|7176.4|7174.6|7177.3|7175.5|7178.4|7176.6|7175.7|7173.9|328
1610543700000|2021-01-13 13:15:00|7177.4|7175.6|7178.8|7177|7179.3|7177.5|7175.4|7173.6|319
1610544000000|2021-01-13 13:20:00|7178.7|7176.9|7179.7|7177.9|7180.2|7178.4|7177.4|7175.6|452
1610544300000|2021-01-13 13:25:00|7179.9|7178.1|7183.6|7179.6|7184|7180|7178.3|7176.5|234
1610544600000|2021-01-13 13:30:00|7183.7|7179.8|7188.5|7185.5|7190.4|7188.6|7181.6|7177.7|531
1610544900000|2021-01-13 13:35:00|7188|7186.2|7191.3|7188.3|7195.3|7192.7|7187.4|7185|560
1610545200000|2021-01-13 13:40:00|7191.4|7188.4|7187.2|7185.4|7191.4|7189.3|7185.5|7183.1|522
1610545500000|2021-01-13 13:45:00|7186.9|7185.1|7182.4|7180.6|7188.3|7185.9|7180.3|7177.9|518
1610545800000|2021-01-13 13:50:00|7182.5|7180.7|7181.8|7180|7185.2|7183|7181|7179|495
1610546100000|2021-01-13 13:55:00|7182|7180.2|7181.3|7178.3|7184.2|7182.4|7179.6|7177.8|393
1610546400000|2021-01-13 14:00:00|7180.6|7178.8|7181.5|7179.7|7181.5|7179.7|7176.7|7174.9|478
1610546700000|2021-01-13 14:05:00|7181.4|7179.6|7184.1|7182.3|7186.9|7185.1|7181.1|7179.3|495
1610547000000|2021-01-13 14:10:00|7185|7182|7187.3|7185.5|7188.2|7186.3|7180.3|7177.9|540
1610547300000|2021-01-13 14:15:00|7187.1|7185.3|7183.4|7181.6|7188.1|7185.9|7183.2|7180.9|572
1610547600000|2021-01-13 14:20:00|7182.9|7181.1|7181.4|7179.6|7183.9|7181.5|7178.5|7176.7|474
1610547900000|2021-01-13 14:25:00|7181.5|7179.7|7172.4|7169.4|7182.7|7180.9|7171.4|7168.9|613
1610548200000|2021-01-13 14:30:00|7171.7|7169.9|7169.3|7166.3|7176.2|7173.5|7167.2|7165.1|721
1610548500000|2021-01-13 14:35:00|7168.7|7166.9|7174.4|7171.4|7175.2|7173|7168.7|7166.5|564
1610548800000|2021-01-13 14:40:00|7174.5|7171.5|7175.2|7172.2|7176.2|7174|7172.6|7170.3|488
1610549100000|2021-01-13 14:45:00|7175.3|7172.3|7176.9|7173.9|7181|7178.9|7173.2|7171.3|624
1610549400000|2021-01-13 14:50:00|7177|7174|7183|7181.2|7183.5|7181.2|7176.8|7173.9|532
1610549700000|2021-01-13 14:55:00|7182.9|7181.1|7178.6|7176.8|7183|7181.2|7177.7|7175.3|503
1610550000000|2021-01-13 15:00:00|7178.7|7176.9|7172.7|7170.9|7180.4|7178.1|7170.8|7169|580
1610550300000|2021-01-13 15:05:00|7172.6|7170.8|7177.8|7176|7178.7|7176.9|7171.9|7170.1|553
1610550600000|2021-01-13 15:10:00|7177.9|7176.1|7183.8|7182|7183.8|7182|7177.7|7175.9|578
1610550900000|2021-01-13 15:15:00|7183.5|7181.7|7188.8|7187|7189.5|7187.7|7182.9|7181.1|526
1610551200000|2021-01-13 15:20:00|7188.9|7187.1|7193.4|7191.6|7195.6|7193.8|7187.8|7186|650
1610551500000|2021-01-13 15:25:00|7193.5|7191.7|7192.8|7189.8|7194.2|7192.4|7189.8|7188|526
1610551800000|2021-01-13 15:30:00|7192.1|7190.3|7188.1|7186.3|7192.9|7190.7|7186.9|7185.1|539
1610552100000|2021-01-13 15:35:00|7188|7186.2|7189|7187.2|7191.2|7189.4|7186.2|7184.4|428
1610552400000|2021-01-13 15:40:00|7189.1|7187.3|7181.7|7179.9|7189.8|7188|7179.5|7177.7|524
1610552700000|2021-01-13 15:45:00|7181.8|7180|7186.8|7185|7188.9|7187.1|7180.2|7178.4|589
1610553000000|2021-01-13 15:50:00|7186.7|7184.9|7185.4|7183.6|7189.1|7186.7|7184|7182.2|471
1610553300000|2021-01-13 15:55:00|7185.5|7183.7|7186|7183|7187.2|7185.4|7181.8|7180|540
1610553600000|2021-01-13 16:00:00|7185.5|7183.7|7183.5|7181.7|7187.4|7185.6|7182.6|7180.8|533
1610553900000|2021-01-13 16:05:00|7183.4|7181.6|7183.8|7182|7187.1|7185.3|7182.5|7180.7|428
1610554200000|2021-01-13 16:10:00|7183.7|7181.9|7181.3|7179.5|7183.7|7181.9|7179|7177.2|294
1610554500000|2021-01-13 16:15:00|7181.2|7179.4|7181.2|7179.4|7184.5|7182.7|7180.8|7179|354
1610554800000|2021-01-13 16:20:00|7181.1|7179.3|7184.3|7182.5|7185.6|7183.8|7181.1|7179.3|297
1610555100000|2021-01-13 16:25:00|7184.4|7182.6|7185.9|7184.1|7187.4|7185.6|7184|7182.2|320
1610555400000|2021-01-13 16:30:00|7185.8|7184|7184.6|7182.8|7186.1|7184.3|7182.8|7181|332
1610555700000|2021-01-13 16:35:00|7184.5|7182.7|7187.9|7186.1|7188.3|7186.5|7184.3|7182.5|388
1610556000000|2021-01-13 16:40:00|7188|7186.2|7189.6|7187.8|7190.2|7188.4|7185.6|7183.5|415
1610556300000|2021-01-13 16:45:00|7189.5|7187.7|7188.3|7186.5|7190.8|7189|7188.3|7186.5|403
1610556600000|2021-01-13 16:50:00|7188.2|7186.4|7188.5|7186.7|7190.5|7188.7|7186.7|7184.9|447
1610556900000|2021-01-13 16:55:00|7188.4|7186.6|7188.9|7187.1|7191.2|7189.4|7187.9|7186.1|375
1610557200000|2021-01-13 17:00:00|7188.7|7186.9|7185.8|7184|7188.9|7187.1|7185.7|7183.9|513
1610557500000|2021-01-13 17:05:00|7185.9|7184.1|7185.7|7183.9|7187.4|7185.6|7184.5|7182.7|367
1610557800000|2021-01-13 17:10:00|7185.6|7183.8|7184.7|7182.9|7186.5|7184.7|7184.3|7182.5|259
1610558100000|2021-01-13 17:15:00|7184.8|7183|7179.3|7177.5|7185.3|7183.5|7178.5|7176.4|468
1610558400000|2021-01-13 17:20:00|7179.4|7177.6|7183.9|7182.1|7185.1|7183.3|7179.4|7177.6|437
1610558700000|2021-01-13 17:25:00|7184|7182.2|7189.9|7188.1|7190|7188.2|7183.8|7182|413
1610559000000|2021-01-13 17:30:00|7190|7188.2|7188.9|7187.1|7191.5|7189.7|7187.6|7185.8|348
1610559300000|2021-01-13 17:35:00|7189|7187.2|7193.7|7191.9|7193.7|7191.9|7189|7187.2|513
1610559600000|2021-01-13 17:40:00|7193.8|7192|7193.5|7191.7|7195.4|7193.6|7192.3|7190.5|460
1610559900000|2021-01-13 17:45:00|7193.1|7191.3|7195.1|7193.3|7195.8|7194|7192.1|7190.3|380
1610560200000|2021-01-13 17:50:00|7195|7193.2|7195.8|7194|7197|7195.2|7193.7|7191.9|322
1610560500000|2021-01-13 17:55:00|7195.7|7193.9|7195.8|7192.8|7196.5|7194.6|7194.7|7192.8|253
1610560800000|2021-01-13 18:00:00|7195.9|7192.9|7199.6|7197.8|7205.5|7201.5|7193|7189.4|401
1610561100000|2021-01-13 18:05:00|7199.5|7197.7|7200.1|7198.3|7202.4|7200|7198.5|7196.5|252
1610561400000|2021-01-13 18:10:00|7200.2|7198.4|7201.3|7199.5|7201.4|7199.6|7199.6|7197.6|245
1610561700000|2021-01-13 18:15:00|7201.4|7199.6|7199.1|7197.3|7201.6|7199.8|7198.8|7197|232
1610562000000|2021-01-13 18:20:00|7199.2|7197.4|7197.8|7196|7199.4|7197.6|7196.6|7194.3|168
1610562300000|2021-01-13 18:25:00|7197.7|7195.9|7196.1|7194.3|7197.7|7195.9|7195.6|7193.3|162
1610562600000|2021-01-13 18:30:00|7196.6|7193.6|7199|7197.2|7200.1|7198.3|7196.1|7193.6|185
1610562900000|2021-01-13 18:35:00|7198.9|7197.1|7200.4|7198.6|7200.6|7198.8|7198.8|7197|196
1610563200000|2021-01-13 18:40:00|7200.3|7198.5|7195.5|7193.7|7200.3|7198.5|7195.4|7193.6|232
1610563500000|2021-01-13 18:45:00|7195.6|7193.8|7193.6|7191.8|7196.2|7194.4|7193.5|7191.1|155
1610563800000|2021-01-13 18:50:00|7193.5|7191.7|7195.5|7193.7|7195.6|7193.8|7193.5|7191.1|168
1610564100000|2021-01-13 18:55:00|7195.6|7193.8|7193|7190|7196.4|7194.6|7192.3|7190|142
1610564400000|2021-01-13 19:00:00|7192.9|7189.9|7193.4|7191.6|7194.3|7192.4|7191.7|7189.5|227
1610564700000|2021-01-13 19:05:00|7193.5|7191.7|7189.6|7187.8|7193.5|7191.7|7188.1|7186.1|207
1610565000000|2021-01-13 19:10:00|7189.4|7187.6|7189.7|7187.9|7190.3|7187.9|7188.9|7186.6|113
1610565300000|2021-01-13 19:15:00|7189.6|7187.8|7189.7|7187.9|7190.9|7189.1|7189.6|7187.5|134
1610565600000|2021-01-13 19:20:00|7189.8|7188|7189.3|7187.5|7189.9|7188.1|7187.8|7184.9|217
1610565900000|2021-01-13 19:25:00|7189.4|7187.6|7191.4|7189.6|7192.1|7189.7|7189.1|7187.2|211
1610566200000|2021-01-13 19:30:00|7191.3|7189.5|7192.8|7191|7192.9|7191.1|7191.3|7189.3|134
1610566500000|2021-01-13 19:35:00|7192.7|7190.9|7193.7|7191.9|7193.9|7192.1|7192|7190.2|143
1610566800000|2021-01-13 19:40:00|7193.8|7192|7190.1|7188.3|7195.1|7192.7|7189.6|7187.8|143
1610567100000|2021-01-13 19:45:00|7190.2|7188.4|7189.4|7187.6|7191.8|7190|7189.2|7187.4|150
1610567400000|2021-01-13 19:50:00|7189.5|7187.7|7191.2|7189.4|7192.9|7191.1|7189.3|7187.3|174
1610567700000|2021-01-13 19:55:00|7190.9|7189.1|7187.9|7186.1|7190.9|7189.1|7187|7185.2|243
1610568000000|2021-01-13 20:00:00|7187.8|7186|7187.2|7185.4|7189.8|7188|7187.1|7185.3|200
1610568300000|2021-01-13 20:05:00|7187.3|7185.5|7184.7|7182.9|7187.7|7185.9|7184.1|7182.3|166
1610568600000|2021-01-13 20:10:00|7184.6|7182.8|7184.7|7182.9|7187.2|7184.9|7184.6|7182.8|123
1610568900000|2021-01-13 20:15:00|7185.3|7183.5|7184.6|7182.8|7185.7|7183.9|7183.6|7181.8|115
1610569200000|2021-01-13 20:20:00|7184.5|7182.7|7184.6|7182.8|7184.7|7182.9|7183.1|7181.3|111
1610569500000|2021-01-13 20:25:00|7184.5|7182.7|7182.8|7181|7184.6|7182.8|7182.1|7180.3|139
1610569800000|2021-01-13 20:30:00|7182.7|7180.9|7179.8|7178|7183.3|7180.9|7179.6|7177.8|133
1610570100000|2021-01-13 20:35:00|7179.6|7177.8|7176.6|7174.8|7180.5|7178.3|7176.1|7174|137
1610570400000|2021-01-13 20:40:00|7176.7|7174.9|7178.8|7177|7179.3|7177.5|7176.2|7174.2|127
1610570700000|2021-01-13 20:45:00|7179.3|7177.5|7180.5|7178.7|7182.7|7180.7|7179.3|7177.3|175
1610571000000|2021-01-13 20:50:00|7180.1|7178.3|7177.2|7175.4|7180.7|7178.9|7176.3|7174.2|213
1610571300000|2021-01-13 20:55:00|7177|7175.2|7180.1|7178.3|7180.6|7178.8|7176.9|7175.1|211
1610571600000|2021-01-13 21:00:00|7180.4|7178.6|7180.4|7178.6|7180.9|7179.1|7179.2|7176.7|179
1610571900000|2021-01-13 21:05:00|7180.5|7178.7|7181|7179.2|7181.4|7179.2|7179.2|7177.4|115
1610572200000|2021-01-13 21:10:00|7180.9|7179.1|7180.9|7179.1|7182.2|7180.3|7180.7|7178.5|109
1610572500000|2021-01-13 21:15:00|7180.8|7179|7181.8|7180|7182.4|7180.4|7180.8|7179|74
1610572800000|2021-01-13 21:20:00|7181.9|7180.1|7181.1|7179.3|7182|7180.2|7180.7|7178.5|78
1610573100000|2021-01-13 21:25:00|7181.2|7179.4|7180.1|7178.3|7181.2|7179.4|7179.8|7178|80
1610573400000|2021-01-13 21:30:00|7180|7178.2|7179.3|7177.5|7180.4|7178.3|7179.1|7176.8|82
1610573700000|2021-01-13 21:35:00|7179.4|7177.6|7180|7177|7180.6|7178.6|7179.2|7177|90
1610574000000|2021-01-13 21:40:00|7179.3|7177.5|7177.5|7174.5|7179.6|7177.5|7176.4|7173.9|114
1610574300000|2021-01-13 21:45:00|7177.6|7174.6|7177.8|7174.8|7179.5|7176.5|7176.4|7174.5|195
1610574600000|2021-01-13 21:50:00|7177.7|7174.7|7178.6|7175.6|7179.9|7176.9|7177|7174|286
1610574900000|2021-01-13 21:55:00|7178.5|7175.5|7180.7|7176.7|7184.2|7180.4|7178.4|7175.4|254
1610575200000|2021-01-13 22:00:00|7180.6|7176.6|7180.1|7176.1|7180.7|7176.7|7179.7|7175.7|17
1610575500000|2021-01-13 22:05:00|7179.4|7175.4|7179.1|7175.1|7180.6|7176.6|7178.5|7174.5|81
1610575800000|2021-01-13 22:10:00|7179.2|7175.2|7180.6|7176.6|7181|7177|7178.7|7174.7|91
1610576100000|2021-01-13 22:15:00|7180.3|7176.3|7180.8|7176.8|7181|7177|7179.9|7175.9|85
1610576400000|2021-01-13 22:20:00|7180.7|7176.7|7183.6|7179.6|7183.8|7179.8|7179.5|7175.5|120
1610576700000|2021-01-13 22:25:00|7183.7|7179.7|7182.1|7178.1|7184.2|7180.2|7181|7177|169
1610577000000|2021-01-13 22:30:00|7181.6|7177.6|7182.4|7178.4|7183.5|7179.5|7181|7177|161
1610577300000|2021-01-13 22:35:00|7182.5|7178.5|7182.4|7178.4|7182.8|7178.8|7181.6|7177.6|196
1610577600000|2021-01-13 22:40:00|7182.6|7178.6|7183|7179|7183.8|7180.5|7181.7|7177.7|199
1610577900000|2021-01-13 22:45:00|7183.4|7179.4|7181.7|7177.7|7185|7181|7180.5|7176.5|151
1610578200000|2021-01-13 22:50:00|7182|7178|7180.6|7176.6|7183|7179|7179.9|7175.9|142
1610578500000|2021-01-13 22:55:00|7180.5|7176.5|7180.1|7176.1|7181.7|7177.7|7179.9|7175.9|147
1610578800000|2021-01-13 23:00:00|7180.2|7176.2|7179.4|7176.4|7181.4|7178.2|7179.2|7175.9|296
1610579100000|2021-01-13 23:05:00|7179.1|7176.1|7180.7|7177.7|7180.9|7177.9|7179.1|7176|207
1610579400000|2021-01-13 23:10:00|7180.8|7177.8|7185.4|7182.4|7185.8|7182.8|7180.8|7177.8|290
1610579700000|2021-01-13 23:15:00|7185.3|7182.3|7188.3|7185.3|7188.7|7186.2|7184.8|7182.2|232
1610580000000|2021-01-13 23:20:00|7188.2|7185.2|7187.1|7185.3|7188.3|7186.1|7185.6|7183|269
1610580300000|2021-01-13 23:25:00|7187|7185.2|7187.2|7184.2|7187.6|7185.5|7186.4|7184.1|114
1610580600000|2021-01-13 23:30:00|7186.2|7184.4|7188.1|7186.3|7189.1|7186.6|7186.1|7184.3|183
1610580900000|2021-01-13 23:35:00|7188|7186.2|7186.9|7185.1|7188.9|7186.7|7186.8|7185|159
1610581200000|2021-01-13 23:40:00|7187.1|7185.3|7187|7185.2|7187.8|7185.5|7185.6|7183.3|140
1610581500000|2021-01-13 23:45:00|7186.9|7185.1|7189.9|7188.1|7190.1|7188.3|7186.6|7184.8|190
1610581800000|2021-01-13 23:50:00|7189.8|7188|7190.7|7188.9|7192.3|7190.5|7189.8|7187.5|230
1610582100000|2021-01-13 23:55:00|7190.6|7188.8|7191.5|7188.5|7191.8|7189.4|7190.1|7187.9|156
1610582400000|2021-01-14 00:00:00|7191.6|7188.6|7191.1|7188.1|7191.9|7189.9|7189.1|7187|269
1610582700000|2021-01-14 00:05:00|7191.2|7188.2|7191.1|7188.1|7191.5|7189.3|7189.2|7187|265
1610583000000|2021-01-14 00:10:00|7191.6|7189.8|7191.7|7189.9|7193.3|7191|7191|7188.6|306
1610583300000|2021-01-14 00:15:00|7191.8|7190|7194|7191|7194.1|7191.9|7190.7|7188.3|271
1610583600000|2021-01-14 00:20:00|7193.4|7191.6|7193.3|7191.5|7195.7|7193.9|7193.1|7190.9|235
1610583900000|2021-01-14 00:25:00|7193.2|7191.4|7192.7|7190.9|7193.9|7192.1|7192.5|7190.7|191
1610584200000|2021-01-14 00:30:00|7192.8|7191|7191.6|7189.8|7193|7191|7190.2|7188|276
1610584500000|2021-01-14 00:35:00|7191.5|7189.7|7193.3|7191.5|7193.4|7191.6|7190.8|7189|200
1610584800000|2021-01-14 00:40:00|7193.8|7190.8|7192.8|7191|7194.5|7192.1|7192.1|7190.3|149
1610585100000|2021-01-14 00:45:00|7192.7|7190.9|7193.4|7190.4|7193.9|7191.8|7192.6|7190.2|200
1610585400000|2021-01-14 00:50:00|7193.3|7190.3|7192.6|7189.6|7194|7191.9|7191.6|7189.6|159
1610585700000|2021-01-14 00:55:00|7192.4|7190.6|7192.4|7189.4|7192.9|7190.8|7191.2|7189.3|200
1610586000000|2021-01-14 01:00:00|7192.3|7189.3|7193.8|7192|7194|7192.2|7190.9|7188.5|216
1610586300000|2021-01-14 01:05:00|7193.7|7191.9|7194.1|7192.3|7195.6|7193.8|7193.1|7191.3|201
1610586600000|2021-01-14 01:10:00|7194.7|7191.7|7193.8|7192|7195.8|7193.9|7193.6|7191.7|184
1610586900000|2021-01-14 01:15:00|7193.7|7191.9|7196.7|7194.9|7197.4|7195.6|7192.7|7190.4|257
1610587200000|2021-01-14 01:20:00|7196.8|7195|7197|7195.2|7197.4|7195.6|7195.7|7193.9|221
1610587500000|2021-01-14 01:25:00|7197.1|7195.3|7195|7193.2|7197.1|7195.3|7194.3|7192.5|197
1610587800000|2021-01-14 01:30:00|7195.1|7193.3|7193.3|7191.5|7195.7|7193.9|7193.1|7191.3|286
1610588100000|2021-01-14 01:35:00|7193.2|7191.4|7192.8|7191|7194|7192.2|7191.7|7189.9|190
1610588400000|2021-01-14 01:40:00|7192.7|7190.9|7192.7|7190.9|7193.8|7191.8|7192.6|7190.6|235
1610588700000|2021-01-14 01:45:00|7192.8|7191|7191.2|7189.4|7192.8|7191|7190.7|7188.9|213
1610589000000|2021-01-14 01:50:00|7191|7189.2|7193.7|7191.9|7194.3|7192|7190.7|7188.7|256
1610589300000|2021-01-14 01:55:00|7193.6|7191.8|7192|7189|7194.6|7192.3|7190.6|7188.3|175
1610589600000|2021-01-14 02:00:00|7192.1|7189.1|7189.2|7187.4|7192.1|7189.1|7189|7187.2|247
1610589900000|2021-01-14 02:05:00|7189.3|7187.5|7188.2|7186.4|7189.7|7187.9|7185.6|7183.8|270
1610590200000|2021-01-14 02:10:00|7188.1|7186.3|7191.5|7189.7|7191.7|7189.9|7187.7|7185.5|202
1610590500000|2021-01-14 02:15:00|7191.6|7189.8|7192.8|7189.8|7194.3|7192.5|7190.6|7188.5|310
1610590800000|2021-01-14 02:20:00|7192.6|7190.8|7186.1|7184.3|7193.5|7191|7185.5|7183.7|363
1610591100000|2021-01-14 02:25:00|7186|7184.2|7181|7179.2|7186.9|7185.1|7180.5|7178.5|392
1610591400000|2021-01-14 02:30:00|7180.7|7178.9|7173.6|7171.8|7181.3|7179|7173|7170.8|623
1610591700000|2021-01-14 02:35:00|7173.7|7171.9|7179.7|7177.9|7180.6|7178.2|7172.4|7169.6|434
1610592000000|2021-01-14 02:40:00|7178.8|7177|7186.5|7183.5|7186.5|7183.8|7177.7|7174.9|283
1610592300000|2021-01-14 02:45:00|7186.4|7183.4|7191.4|7188.4|7191.6|7188.6|7184.8|7182.4|305
1610592600000|2021-01-14 02:50:00|7191.5|7188.5|7193.1|7191.3|7194.6|7192.3|7190.5|7187.8|291
1610592900000|2021-01-14 02:55:00|7193.2|7191.4|7194.4|7191.4|7196.5|7194.1|7191.4|7189.4|299
1610593200000|2021-01-14 03:00:00|7194.3|7191.3|7191.2|7189.4|7194.3|7192|7191|7188.7|331
1610593500000|2021-01-14 03:05:00|7191.4|7189.6|7189.7|7187.9|7194.9|7193|7189.6|7187.2|289
1610593800000|2021-01-14 03:10:00|7189.6|7187.8|7189.5|7187.7|7192.9|7190.5|7189.4|7187.6|342
1610594100000|2021-01-14 03:15:00|7189.6|7187.8|7191.5|7189.7|7192.1|7189.8|7189.6|7187.1|263
1610594400000|2021-01-14 03:20:00|7191.6|7189.8|7187.6|7185.8|7192.2|7189.9|7187.4|7185.2|258
1610594700000|2021-01-14 03:25:00|7187.5|7185.7|7186.5|7183.5|7188.7|7186.6|7185.5|7183.4|241
1610595000000|2021-01-14 03:30:00|7186.6|7183.6|7185.6|7183.8|7188.2|7185.6|7184.2|7182.3|282
1610595300000|2021-01-14 03:35:00|7185.7|7183.9|7189.5|7187.7|7190.4|7188.1|7185.6|7183.8|245
1610595600000|2021-01-14 03:40:00|7190.8|7187.8|7189.8|7188|7191.1|7188.6|7189.6|7187.2|193
1610595900000|2021-01-14 03:45:00|7189.7|7187.9|7189.3|7186.3|7189.9|7188.1|7187.6|7185.7|198
1610596200000|2021-01-14 03:50:00|7188.9|7187.1|7189.8|7188|7191.2|7188.8|7188.7|7186.4|194
1610596500000|2021-01-14 03:55:00|7189.7|7187.9|7190.7|7187.7|7192|7190.2|7188.8|7187|171
1610596800000|2021-01-14 04:00:00|7190.8|7187.8|7190.2|7188.4|7190.8|7188.7|7189.5|7187.7|121
1610597100000|2021-01-14 04:05:00|7190.3|7188.5|7195.2|7192.2|7195.2|7192.9|7189.7|7187.9|265
1610597400000|2021-01-14 04:10:00|7195.3|7192.3|7196.2|7194.4|7196.8|7195|7194.7|7192.1|147
1610597700000|2021-01-14 04:15:00|7196.4|7194.6|7196.2|7194.4|7197.9|7196.1|7195.4|7193.6|208
1610598000000|2021-01-14 04:20:00|7196.3|7194.5|7198.8|7197|7199.8|7198|7196|7193.7|167
1610598300000|2021-01-14 04:25:00|7198.7|7196.9|7197.4|7195.6|7199.7|7197.9|7197.2|7195.4|109
1610598600000|2021-01-14 04:30:00|7197.3|7195.5|7196.6|7194.8|7198|7195.9|7195.8|7194|156
1610598900000|2021-01-14 04:35:00|7196.7|7194.9|7197|7195.2|7197.7|7195.9|7195.7|7193.9|176
1610599200000|2021-01-14 04:40:00|7197.5|7194.5|7195.1|7193.3|7197.5|7194.9|7194.5|7192.4|252
1610599500000|2021-01-14 04:45:00|7195|7193.2|7196.8|7193.8|7197.3|7194.9|7194.7|7192.9|201
1610599800000|2021-01-14 04:50:00|7196.7|7193.7|7194.4|7192.6|7198|7195.9|7194.4|7192.6|169
1610600100000|2021-01-14 04:55:00|7194.3|7192.5|7197.6|7195.8|7198.6|7196.8|7193.7|7191.9|265
1610600400000|2021-01-14 05:00:00|7197.1|7195.3|7195|7193.2|7198.2|7196|7194.3|7192.5|335
1610600700000|2021-01-14 05:05:00|7194.9|7193.1|7195.3|7193.5|7195.7|7193.9|7194.1|7192.3|292
1610601000000|2021-01-14 05:10:00|7195.2|7193.4|7193.6|7191.8|7195.4|7193.6|7193|7191.2|243
1610601300000|2021-01-14 05:15:00|7193.5|7191.7|7192.6|7190.8|7193.8|7192|7192.4|7190.3|284
1610601600000|2021-01-14 05:20:00|7192.7|7190.9|7195.5|7193.7|7196.5|7194.7|7191.6|7189.4|334
1610601900000|2021-01-14 05:25:00|7195.4|7193.6|7194.7|7191.7|7197|7195.2|7193.8|7191.3|244
1610602200000|2021-01-14 05:30:00|7193.8|7192|7194.5|7192.7|7195.7|7193.3|7193.6|7191.8|164
1610602500000|2021-01-14 05:35:00|7194.6|7192.8|7198.7|7196.9|7199.3|7197.4|7194.6|7192.8|186
1610602800000|2021-01-14 05:40:00|7198.6|7196.8|7200.7|7198.9|7202|7200.2|7197.7|7195.2|267
1610603100000|2021-01-14 05:45:00|7200.8|7199|7204.2|7202.4|7204.9|7203.1|7200.6|7198.8|238
1610603400000|2021-01-14 05:50:00|7204.3|7202.5|7204.2|7202.4|7205.4|7203.1|7203.5|7201.7|220
1610603700000|2021-01-14 05:55:00|7204.3|7202.5|7206.7|7204.9|7207.4|7205.6|7203.6|7201.8|268
1610604000000|2021-01-14 06:00:00|7206.6|7204.8|7204.9|7203.1|7207.8|7206|7204.4|7202.6|242
1610604300000|2021-01-14 06:05:00|7205.2|7203.4|7204.5|7202.7|7205.6|7203.8|7204.4|7202.1|195
1610604600000|2021-01-14 06:10:00|7204.4|7202.6|7206.8|7205|7207.8|7206|7204.4|7202.6|264
1610604900000|2021-01-14 06:15:00|7206.9|7205.1|7205.1|7203.3|7208|7206.2|7204.7|7202.5|248
1610605200000|2021-01-14 06:20:00|7205.7|7203.9|7203.7|7201.9|7205.8|7204|7203.6|7201.8|137
1610605500000|2021-01-14 06:25:00|7203.6|7201.8|7203.8|7202|7205.5|7203.7|7203.6|7201.8|170
1610605800000|2021-01-14 06:30:00|7204|7202.2|7204|7202.2|7205.6|7203.8|7203.2|7201.1|171
1610606100000|2021-01-14 06:35:00|7204.1|7202.3|7204.6|7202.8|7206.8|7205|7204|7202.2|166
1610606400000|2021-01-14 06:40:00|7204.7|7202.9|7204.6|7202.8|7206.3|7204.5|7204.2|7202.4|189
1610606700000|2021-01-14 06:45:00|7204.5|7202.7|7202.6|7200.8|7205.2|7203.4|7202.1|7200.3|264
1610607000000|2021-01-14 06:50:00|7202.5|7200.7|7200.2|7198.4|7202.8|7201|7200.1|7198.3|189
1610607300000|2021-01-14 06:55:00|7200.1|7198.3|7200.8|7197.8|7200.9|7198.9|7199.5|7197|235
1610607600000|2021-01-14 07:00:00|7199.7|7197.9|7193.8|7192|7201|7198.7|7192.8|7191|285
1610607900000|2021-01-14 07:05:00|7193.7|7191.9|7191.8|7190|7194.3|7192.5|7190.8|7189|232
1610608200000|2021-01-14 07:10:00|7191.7|7189.9|7196.1|7194.3|7196.7|7194.9|7190.7|7188.6|253
1610608500000|2021-01-14 07:15:00|7195.8|7194|7195|7193.2|7196.1|7194.3|7193.2|7191.4|221
1610608800000|2021-01-14 07:20:00|7194.7|7192.9|7194.8|7193|7194.8|7193|7192.5|7190.7|182
1610609100000|2021-01-14 07:25:00|7194.7|7192.9|7197.7|7195.9|7198.3|7195.9|7194.7|7192.7|293
1610609400000|2021-01-14 07:30:00|7198.4|7195.4|7196.9|7195.1|7198.8|7196.9|7195.1|7193.3|247
1610609700000|2021-01-14 07:35:00|7196.8|7195|7198.3|7195.3|7198.9|7197.1|7196.7|7194.9|213
1610610000000|2021-01-14 07:40:00|7198.4|7195.4|7197.5|7195.7|7198.4|7196.2|7196.6|7194.3|230
1610610300000|2021-01-14 07:45:00|7197.6|7195.8|7195.7|7193.9|7199.1|7197.3|7195.6|7193.8|211
1610610600000|2021-01-14 07:50:00|7195.8|7194|7190.7|7188.9|7195.8|7194|7189.3|7187.5|299
1610610900000|2021-01-14 07:55:00|7190.6|7188.8|7194.8|7193|7197.4|7195.1|7190.5|7188.7|329
1610611200000|2021-01-14 08:00:00|7194.7|7192.9|7196.5|7194.7|7197.2|7195.4|7192.2|7190.2|425
1610611500000|2021-01-14 08:05:00|7196.8|7195|7201.8|7200|7202.7|7200.1|7195|7193.2|428
1610611800000|2021-01-14 08:10:00|7201.9|7200.1|7195.4|7193.6|7203.4|7201.6|7195.4|7193.6|424
1610612100000|2021-01-14 08:15:00|7195.5|7193.7|7197.8|7196|7199.6|7197.7|7193.6|7191.8|372
1610612400000|2021-01-14 08:20:00|7197.9|7196.1|7197.1|7195.3|7198.1|7196.2|7194.2|7192.4|369
1610612700000|2021-01-14 08:25:00|7197.4|7195.6|7191.9|7190.1|7197.6|7195.8|7191.7|7189.9|328
1610613000000|2021-01-14 08:30:00|7191.7|7189.9|7192.6|7190.8|7192.7|7190.9|7189.6|7187.8|346
1610613300000|2021-01-14 08:35:00|7192.5|7190.7|7194.7|7192.9|7195.3|7193.2|7191.9|7190.1|356
1610613600000|2021-01-14 08:40:00|7194.6|7192.8|7198.2|7196.4|7200|7198.2|7194.4|7192.6|329
1610613900000|2021-01-14 08:45:00|7198.3|7196.5|7199.9|7198.1|7200.7|7198.9|7197.6|7195.8|287
1610614200000|2021-01-14 08:50:00|7199.8|7198|7202.8|7201|7203.2|7201.2|7199.6|7197.3|331
1610614500000|2021-01-14 08:55:00|7202.7|7200.9|7201.4|7199.6|7203.5|7201.7|7198.3|7196.3|351
1610614800000|2021-01-14 09:00:00|7201.3|7199.5|7199.6|7197.8|7201.5|7199.7|7196.3|7194.5|383
1610615100000|2021-01-14 09:05:00|7199.5|7197.7|7195.8|7194|7199.8|7198|7195.3|7193.1|270
1610615400000|2021-01-14 09:10:00|7195.7|7193.9|7195.8|7194|7197.3|7195.5|7195.7|7193.8|274
1610615700000|2021-01-14 09:15:00|7195.6|7193.8|7193.5|7191.7|7196|7194.2|7192.8|7191|273
1610616000000|2021-01-14 09:20:00|7193.6|7191.8|7192.9|7191.1|7195.2|7193.4|7191.6|7189.8|246
1610616300000|2021-01-14 09:25:00|7192.8|7191|7190.1|7188.3|7194.2|7192.4|7189.6|7187.8|207
1610616600000|2021-01-14 09:30:00|7190|7188.2|7197.2|7195.4|7197.3|7195.5|7189.6|7187.3|253
1610616900000|2021-01-14 09:35:00|7197.3|7195.5|7199.3|7197.5|7199.6|7197.8|7195.7|7193.9|249
1610617200000|2021-01-14 09:40:00|7199.4|7197.6|7199.6|7197.8|7201|7199.2|7198.2|7196.4|341
1610617500000|2021-01-14 09:45:00|7199.5|7197.7|7200.8|7199|7201|7199.2|7198.8|7197|254
1610617800000|2021-01-14 09:50:00|7200.7|7198.9|7201.5|7199.7|7203.8|7202|7200.7|7198.9|276
1610618100000|2021-01-14 09:55:00|7201.4|7199.6|7201.5|7199.7|7202.4|7200.6|7200|7198.2|281
1610618400000|2021-01-14 10:00:00|7201.6|7199.8|7196.8|7195|7201.6|7199.8|7196.5|7194.7|239
1610618700000|2021-01-14 10:05:00|7196.7|7194.9|7196.5|7194.7|7196.7|7194.9|7195.1|7193.3|261
1610619000000|2021-01-14 10:10:00|7196.4|7194.6|7198|7196.2|7199.4|7197.2|7196.3|7194.2|260
1610619300000|2021-01-14 10:15:00|7198.2|7196.4|7199.8|7198|7202.5|7200.7|7197.9|7196.1|292
1610619600000|2021-01-14 10:20:00|7199.9|7198.1|7196.4|7194.6|7199.9|7198.1|7196.4|7194.6|267
1610619900000|2021-01-14 10:25:00|7196.5|7194.7|7196.2|7194.4|7197.6|7195.8|7194.6|7192.8|250
1610620200000|2021-01-14 10:30:00|7196.1|7194.3|7196.2|7194.4|7197.2|7195.1|7195|7193.2|186
1610620500000|2021-01-14 10:35:00|7196.1|7194.3|7193.6|7191.8|7197.2|7195.4|7193.4|7191.6|213
1610620800000|2021-01-14 10:40:00|7193.5|7191.7|7197.1|7195.3|7197.8|7196|7193.5|7191.7|239
1610621100000|2021-01-14 10:45:00|7196.9|7195.1|7195.5|7193.7|7198.3|7196.5|7195.3|7193.5|284
1610621400000|2021-01-14 10:50:00|7194.8|7193|7196.8|7195|7196.9|7195.1|7193.6|7191.8|248
1610621700000|2021-01-14 10:55:00|7196.9|7195.1|7195.7|7193.9|7196.9|7195.1|7193.7|7191.9|251
1610622000000|2021-01-14 11:00:00|7195.8|7194|7199.8|7198|7200.2|7198.4|7195.2|7193.4|249
1610622300000|2021-01-14 11:05:00|7199.9|7198.1|7198.8|7197|7201.1|7199.3|7198.4|7196.6|175
1610622600000|2021-01-14 11:10:00|7198.9|7197.1|7198.8|7197|7199.2|7197.4|7197.6|7195.8|168
1610622900000|2021-01-14 11:15:00|7198.7|7196.9|7200.7|7198.9|7200.9|7199.1|7197.8|7196|203
1610623200000|2021-01-14 11:20:00|7200.6|7198.8|7202.7|7200.9|7202.7|7200.9|7199.9|7197.7|203
1610623500000|2021-01-14 11:25:00|7202.6|7200.8|7199.1|7196.1|7202.7|7200.9|7198.1|7195.8|277
1610623800000|2021-01-14 11:30:00|7198.5|7196.7|7198.9|7197.1|7199|7197.2|7197|7195.2|256
1610624100000|2021-01-14 11:35:00|7198.7|7196.9|7201.9|7200.1|7203.1|7201.3|7198.2|7196.4|205
1610624400000|2021-01-14 11:40:00|7201.8|7200|7201.8|7200|7202.4|7200.6|7200.8|7199|221
1610624700000|2021-01-14 11:45:00|7201.9|7200.1|7202.6|7200.8|7204|7202.2|7201.2|7199.4|259
1610625000000|2021-01-14 11:50:00|7202.7|7200.9|7199.8|7198|7203.8|7202|7199.5|7197.7|251
1610625300000|2021-01-14 11:55:00|7199.7|7197.9|7203.8|7202|7205.8|7204|7199.7|7197.9|237
1610625600000|2021-01-14 12:00:00|7203.9|7202.1|7201.8|7200|7205.3|7203.5|7201|7199.2|325
1610625900000|2021-01-14 12:05:00|7201.7|7199.9|7204.3|7202.5|7205.1|7203.3|7201.6|7199.8|233
1610626200000|2021-01-14 12:10:00|7204.2|7202.4|7207.6|7205.8|7208.9|7207.1|7204.1|7202.3|235
1610626500000|2021-01-14 12:15:00|7207.5|7205.7|7206.2|7204.4|7208.9|7207.1|7205.2|7203.4|242
1610626800000|2021-01-14 12:20:00|7206.3|7204.5|7203.3|7201.5|7208|7206.2|7203.2|7201.4|229
1610627100000|2021-01-14 12:25:00|7203.4|7201.6|7204.5|7202.7|7205.1|7203.1|7202.4|7200.6|188
1610627400000|2021-01-14 12:30:00|7204.3|7202.5|7202|7200.2|7205|7203.2|7201.1|7199.3|311
1610627700000|2021-01-14 12:35:00|7202.1|7200.3|7200.9|7199.1|7202.5|7200.7|7199.2|7197.4|300
1610628000000|2021-01-14 12:40:00|7200.8|7199|7200.6|7198.8|7202.2|7200.4|7199.5|7197.7|242
1610628300000|2021-01-14 12:45:00|7200.4|7198.6|7203.6|7201.8|7204.5|7202.7|7199.9|7198.1|315
1610628600000|2021-01-14 12:50:00|7203.4|7201.6|7203.6|7201.8|7204|7202.2|7202.3|7200.5|165
1610628900000|2021-01-14 12:55:00|7203.5|7201.7|7196.7|7193.7|7204.6|7202.8|7195.9|7193.6|307
1610629200000|2021-01-14 13:00:00|7196.4|7194.6|7191.9|7190.1|7198.2|7196.2|7190.5|7188.7|608
1610629500000|2021-01-14 13:05:00|7191.8|7190|7192.2|7190.4|7196.1|7194.3|7189.6|7187.8|526
1610629800000|2021-01-14 13:10:00|7192.1|7190.3|7195.2|7193.4|7197|7195.2|7191.5|7189.7|565
1610630100000|2021-01-14 13:15:00|7195.1|7193.3|7194|7191|7195.1|7193.3|7190.2|7188.4|488
1610630400000|2021-01-14 13:20:00|7193.5|7190.5|7192.1|7190.3|7193.5|7191.3|7188.9|7187.1|506
1610630700000|2021-01-14 13:25:00|7191.8|7190|7186.6|7183.6|7192|7190.2|7185|7182.7|344
1610631000000|2021-01-14 13:30:00|7187|7184|7188.4|7186.6|7191.2|7189.4|7187|7184|407
1610631300000|2021-01-14 13:35:00|7188.3|7186.5|7190.9|7189.1|7192.8|7190.4|7186.9|7185.1|455
1610631600000|2021-01-14 13:40:00|7191.2|7188.2|7189|7187.2|7191.2|7189|7185.4|7183.5|538
1610631900000|2021-01-14 13:45:00|7188.9|7187.1|7188.1|7186.3|7190.3|7188.5|7186.3|7184.5|536
1610632200000|2021-01-14 13:50:00|7188.3|7186.5|7186|7184.2|7188.8|7186.5|7183.3|7181.5|471
1610632500000|2021-01-14 13:55:00|7186.1|7184.3|7184.2|7182.4|7189.2|7187.4|7183.7|7181.6|450
1610632800000|2021-01-14 14:00:00|7184.1|7182.3|7187.8|7186|7189.6|7187.3|7183.7|7181.3|448
1610633100000|2021-01-14 14:05:00|7187.9|7186.1|7189.2|7187.4|7190.7|7188.9|7187.5|7185.7|414
1610633400000|2021-01-14 14:10:00|7189.4|7187.6|7190.4|7188.6|7190.8|7189|7187.9|7186.1|347
1610633700000|2021-01-14 14:15:00|7190.3|7188.5|7190.5|7187.5|7193|7191.2|7188.8|7187|419
1610634000000|2021-01-14 14:20:00|7190|7188.2|7191.7|7189.9|7191.8|7190|7187.9|7186.1|410
1610634300000|2021-01-14 14:25:00|7191.8|7190|7193|7191.2|7198.5|7196.7|7191.8|7190|427
1610634600000|2021-01-14 14:30:00|7192.9|7191.1|7192.6|7190.8|7195.1|7193.3|7191.1|7189.3|539
1610634900000|2021-01-14 14:35:00|7192.5|7190.7|7194.2|7192.4|7197.4|7195.6|7192.1|7190.3|595
1610635200000|2021-01-14 14:40:00|7194.9|7191.9|7184.5|7182.7|7195.4|7193.1|7184.4|7182.6|525
1610635500000|2021-01-14 14:45:00|7184.4|7182.6|7184.9|7183.1|7185.5|7183.2|7181|7179.2|477
1610635800000|2021-01-14 14:50:00|7184.8|7183|7183.3|7181.5|7186.5|7184.1|7182.9|7181.1|383
1610636100000|2021-01-14 14:55:00|7183.2|7181.4|7180.9|7179.1|7183.2|7181.4|7178.7|7176.9|474
1610636400000|2021-01-14 15:00:00|7180.8|7179|7184.3|7182.5|7185.7|7183.9|7179.3|7177.5|619
1610636700000|2021-01-14 15:05:00|7184.4|7182.6|7184.9|7183.1|7186.7|7184.9|7180.9|7179.1|511
1610637000000|2021-01-14 15:10:00|7185|7183.2|7184.5|7182.7|7186.6|7184.8|7181.9|7180.1|473
1610637300000|2021-01-14 15:15:00|7184.6|7182.8|7188.1|7186.3|7188.9|7186.6|7183.8|7181.9|511
1610637600000|2021-01-14 15:20:00|7188|7186.2|7190.5|7188.7|7191.1|7189.3|7183.9|7182.1|505
1610637900000|2021-01-14 15:25:00|7190.6|7188.8|7193|7191.2|7193.1|7191.3|7189|7187.2|421
1610638200000|2021-01-14 15:30:00|7193.2|7191.4|7199.1|7197.3|7199.5|7197.7|7191.6|7188.9|501
1610638500000|2021-01-14 15:35:00|7199.2|7197.4|7196.2|7194.4|7199.3|7197.5|7193.7|7191.9|466
1610638800000|2021-01-14 15:40:00|7196.3|7194.5|7201.1|7199.3|7201.6|7199.8|7195.1|7193.3|483
1610639100000|2021-01-14 15:45:00|7201|7199.2|7202|7200.2|7205.1|7202.8|7199.7|7197.9|461
1610639400000|2021-01-14 15:50:00|7202.2|7200.4|7205.2|7203.4|7207.3|7205.5|7201.1|7199.3|449
1610639700000|2021-01-14 15:55:00|7205.3|7203.5|7204.4|7202.6|7207.4|7205.3|7202.6|7200.8|454
1610640000000|2021-01-14 16:00:00|7204.5|7202.7|7202.8|7201|7206|7204.2|7202.1|7200.3|426
1610640300000|2021-01-14 16:05:00|7202.9|7201.1|7203.9|7202.1|7206.9|7205.1|7202.1|7200.3|425
1610640600000|2021-01-14 16:10:00|7203.8|7202|7209.8|7208|7211.8|7210|7203.6|7201.3|412
1610640900000|2021-01-14 16:15:00|7209.9|7208.1|7209.8|7208|7210.9|7209.1|7207.3|7205.5|370
1610641200000|2021-01-14 16:20:00|7210|7208.2|7213.7|7211.9|7214|7212.2|7209.1|7207.3|300
1610641500000|2021-01-14 16:25:00|7213.6|7211.8|7218.1|7215.1|7218.7|7216|7212.7|7210.9|330
1610641800000|2021-01-14 16:30:00|7218.3|7215.3|7216.5|7214.7|7218.3|7215.5|7213.5|7211.7|466
1610642100000|2021-01-14 16:35:00|7216.6|7214.8|7214.8|7213|7216.7|7214.9|7212.7|7210.9|461
1610642400000|2021-01-14 16:40:00|7214.9|7213.1|7215.7|7213.9|7218.3|7216.5|7213.8|7212|452
1610642700000|2021-01-14 16:45:00|7216|7214.2|7220.9|7219.1|7221.2|7219.4|7214.7|7212.9|482
1610643000000|2021-01-14 16:50:00|7221.1|7219.3|7221.9|7220.1|7224.5|7222.7|7220.2|7218.4|412
1610643300000|2021-01-14 16:55:00|7221.8|7220|7225|7223.2|7226.1|7224.3|7220.7|7218.9|396
1610643600000|2021-01-14 17:00:00|7225.5|7223.7|7227.8|7226|7230.1|7228.2|7225.5|7223.7|455
1610643900000|2021-01-14 17:05:00|7227.9|7226.1|7224.8|7223|7228|7226.2|7224.7|7222.9|317
1610644200000|2021-01-14 17:10:00|7224.7|7222.9|7226.2|7224.4|7227.9|7226.1|7223.9|7222.1|380
1610644500000|2021-01-14 17:15:00|7226.7|7224.9|7226|7224.2|7229.1|7227.3|7224.5|7222.7|515
1610644800000|2021-01-14 17:20:00|7226.1|7224.3|7226|7224.2|7227.6|7225.4|7225.7|7223.9|272
1610645100000|2021-01-14 17:25:00|7225.9|7224.1|7226.1|7224.3|7227.6|7225.8|7224.9|7222.5|198
1610645400000|2021-01-14 17:30:00|7226|7224.2|7227.5|7225.7|7228.6|7226.3|7226|7223.9|245
1610645700000|2021-01-14 17:35:00|7227.6|7225.8|7226.3|7224.5|7227.9|7226.1|7225.5|7223.7|436
1610646000000|2021-01-14 17:40:00|7226.2|7224.4|7228.3|7226.5|7230.2|7228.4|7225.4|7223.5|373
1610646300000|2021-01-14 17:45:00|7228.7|7226.9|7228.1|7226.3|7228.9|7227.1|7225.6|7223.8|496
1610646600000|2021-01-14 17:50:00|7228|7226.2|7238.7|7236.9|7241|7238.9|7228|7226.2|575
1610646900000|2021-01-14 17:55:00|7238.8|7237|7234|7231|7241.5|7239.5|7233.1|7230.7|419
1610647200000|2021-01-14 18:00:00|7234.1|7231.1|7232.2|7229.2|7234.3|7231.9|7231|7228.7|362
1610647500000|2021-01-14 18:05:00|7232.3|7229.3|7233.4|7230.4|7233.4|7230.9|7228.6|7226.3|463
1610647800000|2021-01-14 18:10:00|7233.5|7230.5|7226.4|7224.6|7233.5|7230.5|7225.9|7224|370
1610648100000|2021-01-14 18:15:00|7226.6|7224.8|7222.8|7221|7227.3|7225|7221.9|7219.5|424
1610648400000|2021-01-14 18:20:00|7222.9|7221.1|7227.9|7226.1|7240.9|7237|7220.5|7217.5|590
1610648700000|2021-01-14 18:25:00|7228.6|7226.8|7223.4|7220.4|7228.9|7226.8|7222.1|7219.7|439
1610649000000|2021-01-14 18:30:00|7223.5|7220.5|7224.2|7222.4|7225.5|7223.2|7222|7219|341
1610649300000|2021-01-14 18:35:00|7224|7222.2|7225.8|7224|7227.4|7225|7223.2|7221.3|263
1610649600000|2021-01-14 18:40:00|7225.9|7224.1|7223.6|7221.8|7225.9|7224.1|7223.3|7221|176
1610649900000|2021-01-14 18:45:00|7223.5|7221.7|7225.5|7222.5|7225.6|7223.1|7222.9|7220.6|226
1610650200000|2021-01-14 18:50:00|7224.9|7223.1|7223|7221.2|7225.6|7223.2|7222.7|7220.3|195
1610650500000|2021-01-14 18:55:00|7222.9|7221.1|7222.5|7219.5|7223.7|7221.9|7220.6|7218.3|215
1610650800000|2021-01-14 19:00:00|7222.2|7220.4|7224.9|7223.1|7225.5|7223.2|7219.2|7216.5|308
1610651100000|2021-01-14 19:05:00|7224.8|7223|7223.4|7220.4|7225.4|7223|7222|7219.4|221
1610651400000|2021-01-14 19:10:00|7223.3|7220.3|7223.8|7222|7224.4|7222|7221.7|7219.3|220
1610651700000|2021-01-14 19:15:00|7223.7|7221.9|7225.9|7224.1|7226.6|7224.1|7223.6|7221.2|147
1610652000000|2021-01-14 19:20:00|7225.8|7224|7223.7|7221.9|7225.9|7224.1|7223.3|7221|135
1610652300000|2021-01-14 19:25:00|7223.6|7221.8|7224.7|7222.9|7225.6|7223.2|7221.6|7219.3|218
1610652600000|2021-01-14 19:30:00|7224.6|7222.8|7227.4|7224.4|7227.4|7224.9|7223.7|7221.4|217
1610652900000|2021-01-14 19:35:00|7226.9|7225.1|7227.8|7226|7229|7226.6|7226.7|7224.4|150
1610653200000|2021-01-14 19:40:00|7227.9|7226.1|7227.7|7225.9|7229.4|7227.1|7226.7|7224.9|120
1610653500000|2021-01-14 19:45:00|7227.6|7225.8|7225.4|7223.6|7228.3|7226|7225.3|7222.3|157
1610653800000|2021-01-14 19:50:00|7226.2|7223.2|7225.1|7223.3|7226.9|7224.9|7224.1|7221.7|176
1610654100000|2021-01-14 19:55:00|7225.2|7223.4|7225.5|7222.5|7227.4|7225.2|7223.9|7221.6|220
1610654400000|2021-01-14 20:00:00|7225.4|7222.4|7228.4|7225.4|7230.5|7227.6|7224.7|7222.4|204
1610654700000|2021-01-14 20:05:00|7228.5|7225.5|7230|7228.2|7231.1|7228.5|7228|7225.3|165
1610655000000|2021-01-14 20:10:00|7229.9|7228.1|7229.4|7226.4|7231.4|7228.8|7227|7224.6|189
1610655300000|2021-01-14 20:15:00|7229.3|7226.3|7224.4|7222.6|7229.5|7227.1|7224.3|7221.5|218
1610655600000|2021-01-14 20:20:00|7225.3|7222.3|7225.3|7223.5|7228.4|7225.6|7223.6|7221.2|252
1610655900000|2021-01-14 20:25:00|7225.4|7223.6|7226.5|7223.5|7226.5|7224.2|7224.3|7222.1|157
1610656200000|2021-01-14 20:30:00|7225.9|7224.1|7227.3|7225.5|7228.8|7226.4|7225.2|7222.6|204
1610656500000|2021-01-14 20:35:00|7227.4|7225.6|7229.8|7226.8|7229.8|7227.5|7226.3|7224.4|196
1610656800000|2021-01-14 20:40:00|7229.7|7226.7|7235.1|7232.1|7235.2|7232.4|7229|7226.7|165
1610657100000|2021-01-14 20:45:00|7235.2|7232.2|7234.5|7231.5|7237.6|7234.6|7233.6|7231.2|172
1610657400000|2021-01-14 20:50:00|7234.4|7231.4|7232.5|7229.5|7234.4|7231.4|7231.2|7228.2|257
1610657700000|2021-01-14 20:55:00|7232.3|7229.3|7233.7|7230.7|7234.2|7231.2|7229.1|7226.1|330
1610658000000|2021-01-14 21:00:00|7233.6|7230.6|7231.4|7228.4|7235.7|7232.7|7231.2|7228.2|180
1610658300000|2021-01-14 21:05:00|7231.6|7228.6|7233.4|7230.4|7235.1|7232.1|7231.4|7228.4|145
1610658600000|2021-01-14 21:10:00|7233.2|7230.2|7231.4|7228.4|7233.5|7230.9|7231|7228.4|106
1610658900000|2021-01-14 21:15:00|7231.3|7228.3|7231.4|7228.4|7231.7|7228.9|7230.7|7228.2|87
1610659200000|2021-01-14 21:20:00|7231.6|7228.6|7232.3|7229.3|7232.4|7230|7230.7|7228.3|72
1610659500000|2021-01-14 21:25:00|7232.4|7229.4|7233.3|7230.3|7233.3|7230.8|7232.1|7229.1|98
1610659800000|2021-01-14 21:30:00|7233.2|7230.2|7230.7|7227.7|7233.2|7230.2|7230.5|7227.5|96
1610660100000|2021-01-14 21:35:00|7230.8|7227.8|7228.5|7225.5|7230.8|7227.8|7228.4|7225.4|80
1610660400000|2021-01-14 21:40:00|7228.4|7225.4|7230.5|7227.5|7230.5|7227.5|7228.3|7225.3|101
1610660700000|2021-01-14 21:45:00|7230.6|7227.6|7229.4|7226.4|7230.6|7227.6|7229|7226|151
1610661000000|2021-01-14 21:50:00|7229.5|7226.5|7225.2|7222.2|7229.9|7226.9|7225.1|7222.1|153
1610661300000|2021-01-14 21:55:00|7225.3|7222.3|7218.5|7214.5|7226.4|7223.4|7218.5|7214.5|235
1610661600000|2021-01-14 22:00:00|7219.2|7215.2|7221|7217|7224.7|7220.7|7215.5|7211.5|140
1610661900000|2021-01-14 22:05:00|7222.1|7218.1|7223.7|7219.7|7224.8|7220.8|7220.7|7216.7|210
1610662200000|2021-01-14 22:10:00|7223.6|7219.6|7220.4|7216.4|7225.3|7221.3|7219.9|7215.9|146
1610662500000|2021-01-14 22:15:00|7220|7216|7222.1|7218.1|7222.3|7219|7220|7216|133
1610662800000|2021-01-14 22:20:00|7222.2|7218.2|7224.1|7220.1|7224.4|7220.4|7221.6|7217.6|122
1610663100000|2021-01-14 22:25:00|7223.8|7220.2|7219.9|7216.1|7224.1|7220.2|7219|7215.5|240
1610663400000|2021-01-14 22:30:00|7219.5|7215.9|7220.8|7217.8|7221.6|7218.2|7219.3|7215.6|200
1610663700000|2021-01-14 22:35:00|7220.7|7217.7|7220.6|7217.6|7221.2|7218.8|7220.2|7217.2|156
1610664000000|2021-01-14 22:40:00|7220.5|7217.5|7222.8|7218.8|7224.3|7220.4|7220.4|7217.2|217
1610664300000|2021-01-14 22:45:00|7222.9|7218.9|7222.7|7218.7|7223.4|7219.4|7222.5|7218.5|139
1610664600000|2021-01-14 22:50:00|7223|7219|7220|7216.8|7223|7219|7218.4|7215.2|220
1610664900000|2021-01-14 22:55:00|7220.1|7216.7|7220.4|7216.4|7220.6|7217.3|7219.7|7216.3|180
1610665200000|2021-01-14 23:00:00|7220.5|7216.5|7221.8|7218.8|7222.6|7219.6|7219.9|7216.5|230
1610665500000|2021-01-14 23:05:00|7221.7|7218.7|7221.9|7218.9|7222.7|7219.7|7221|7218.3|170
1610665800000|2021-01-14 23:10:00|7222|7219|7222.9|7219.9|7223.4|7220.7|7221.6|7218.9|110
1610666100000|2021-01-14 23:15:00|7222.8|7219.8|7220.5|7218.7|7222.9|7220.8|7219.8|7217.8|164
1610666400000|2021-01-14 23:20:00|7220.6|7218.8|7220.6|7218.8|7221.4|7219.3|7220.3|7218|146
1610666700000|2021-01-14 23:25:00|7220.7|7218.9|7219.7|7217.9|7221.3|7219.2|7219.4|7217.1|137
1610667000000|2021-01-14 23:30:00|7219.6|7217.8|7220.9|7217.9|7221.9|7219.6|7217.8|7216|224
1610667300000|2021-01-14 23:35:00|7221|7218|7219.5|7217.7|7221.4|7219.3|7219.1|7216.9|242
1610667600000|2021-01-14 23:40:00|7220.1|7217.1|7218.8|7217|7220.4|7218.1|7218.6|7216.2|187
1610667900000|2021-01-14 23:45:00|7218.9|7217.1|7220.6|7218.8|7220.8|7218.8|7217.7|7215.9|223
1610668200000|2021-01-14 23:50:00|7220.5|7218.7|7220.6|7218.8|7221|7219.2|7220.4|7218.6|85
1610668500000|2021-01-14 23:55:00|7220.7|7218.9|7218.3|7215.3|7220.9|7219.1|7217.3|7215.3|120
1610668800000|2021-01-15 00:00:00|7218.1|7215.1|7221.6|7219.8|7222.2|7220.4|7217.2|7214.6|235
1610669100000|2021-01-15 00:05:00|7221.7|7219.9|7220.8|7219|7223.6|7221.8|7220.7|7218.3|271
1610669400000|2021-01-15 00:10:00|7220.7|7218.9|7225.4|7222.4|7225.6|7223.8|7219.7|7217.4|245
1610669700000|2021-01-15 00:15:00|7225.6|7222.6|7228.3|7225.3|7228.7|7226.3|7223.8|7221.3|321
1610670000000|2021-01-15 00:20:00|7228.4|7225.4|7226.3|7224.5|7231|7228.7|7224.6|7222.8|291
1610670300000|2021-01-15 00:25:00|7226.2|7224.4|7228.1|7225.1|7229.2|7227.4|7225.6|7223.8|216
1610670600000|2021-01-15 00:30:00|7228.2|7225.2|7226.6|7224.8|7229|7227|7226.4|7224.2|182
1610670900000|2021-01-15 00:35:00|7226.7|7224.9|7222.1|7220.3|7226.8|7225|7220.8|7219|225
1610671200000|2021-01-15 00:40:00|7222|7220.2|7221.1|7219.3|7223.5|7221.7|7218.9|7216.8|301
1610671500000|2021-01-15 00:45:00|7221|7219.2|7218.3|7216.5|7221.6|7219.8|7218.3|7216.4|218
1610671800000|2021-01-15 00:50:00|7218.8|7215.8|7221.2|7218.2|7221.5|7218.5|7217.7|7215.3|229
1610672100000|2021-01-15 00:55:00|7220.7|7217.7|7218.7|7216.9|7221.5|7219.1|7218.4|7216|260
1610672400000|2021-01-15 01:00:00|7218.6|7216.8|7213.9|7212.1|7221.6|7219.4|7212.2|7210.4|457
1610672700000|2021-01-15 01:05:00|7214.3|7212.5|7213.3|7211.5|7215.7|7213.9|7212.8|7210.9|370
1610673000000|2021-01-15 01:10:00|7213.4|7211.6|7212.3|7210.5|7214.8|7212.6|7211.9|7210.1|305
1610673300000|2021-01-15 01:15:00|7212.7|7210.9|7217.3|7215.5|7217.9|7215.6|7212.6|7210.3|332
1610673600000|2021-01-15 01:20:00|7217.2|7215.4|7212.9|7211.1|7217.9|7215.4|7212.4|7210.6|288
1610673900000|2021-01-15 01:25:00|7213|7211.2|7216.7|7214.9|7217.7|7215.8|7212.7|7210.9|261
1610674200000|2021-01-15 01:30:00|7216.8|7215|7216.8|7215|7218.3|7216.5|7215.9|7213.9|328
1610674500000|2021-01-15 01:35:00|7216.7|7214.9|7215.8|7214|7217.8|7215.8|7215.8|7213.6|247
1610674800000|2021-01-15 01:40:00|7215.7|7213.9|7213|7211.2|7216.3|7214.3|7212.9|7211.1|251
1610675100000|2021-01-15 01:45:00|7213.1|7211.3|7211.7|7209.9|7214.5|7212.7|7210.8|7209|322
1610675400000|2021-01-15 01:50:00|7211.6|7209.8|7210.8|7209|7212.9|7211.1|7209.9|7208.1|277
1610675700000|2021-01-15 01:55:00|7210.7|7208.9|7212.2|7209.2|7212.3|7210.1|7209.7|7207.9|297
1610676000000|2021-01-15 02:00:00|7211.8|7210|7210.7|7208.9|7214.2|7212.2|7210.7|7208.9|260
1610676300000|2021-01-15 02:05:00|7210.6|7208.8|7209.7|7207.9|7211.3|7209.5|7208.9|7207.1|302
1610676600000|2021-01-15 02:10:00|7209.8|7208|7208.3|7206.5|7211.8|7210|7207.9|7206.1|326
1610676900000|2021-01-15 02:15:00|7208.2|7206.4|7204.7|7202.9|7209.6|7207.8|7203.6|7201.4|249
1610677200000|2021-01-15 02:20:00|7204.8|7203|7207.2|7205.4|7207.5|7205.7|7203.7|7201.3|281
1610677500000|2021-01-15 02:25:00|7207.1|7205.3|7205.3|7203.5|7207.3|7205.5|7204.8|7203|273
1610677800000|2021-01-15 02:30:00|7205.2|7203.4|7207.5|7205.7|7207.6|7205.8|7205|7203.2|257
1610678100000|2021-01-15 02:35:00|7207.6|7205.8|7209.8|7208|7210.3|7208.5|7207|7205.2|202
1610678400000|2021-01-15 02:40:00|7209.9|7208.1|7207.5|7205.7|7209.9|7208.1|7206.9|7205.1|227
1610678700000|2021-01-15 02:45:00|7207.4|7205.6|7207.8|7206|7208.5|7206.7|7205.6|7203.8|180
1610679000000|2021-01-15 02:50:00|7207.7|7205.9|7207.4|7205.6|7208.9|7207.1|7207.1|7205.3|184
1610679300000|2021-01-15 02:55:00|7207.1|7205.3|7210.4|7208.6|7210.8|7209|7207|7205.2|288
1610679600000|2021-01-15 03:00:00|7210.1|7208.3|7212.2|7210.4|7213.5|7211.7|7209.7|7207.8|301
1610679900000|2021-01-15 03:05:00|7212.1|7210.3|7208.8|7207|7212.2|7210.4|7208.6|7206.8|205
1610680200000|2021-01-15 03:10:00|7208.7|7206.9|7205|7203.2|7208.9|7207.1|7204.7|7202.9|228
1610680500000|2021-01-15 03:15:00|7204.9|7203.1|7205.6|7203.8|7206.6|7204.8|7204.6|7202.8|181
1610680800000|2021-01-15 03:20:00|7205.7|7203.9|7204.8|7203|7206.5|7204.7|7203.8|7202|275
1610681100000|2021-01-15 03:25:00|7204.9|7203.1|7205|7203.2|7206.3|7204.5|7204.4|7202.4|286
1610681400000|2021-01-15 03:30:00|7205.1|7203.3|7204.2|7202.4|7206.5|7204.7|7204|7202.2|220
1610681700000|2021-01-15 03:35:00|7204.3|7202.5|7203.2|7201.4|7204.7|7202.9|7202.8|7201|158
1610682000000|2021-01-15 03:40:00|7203.1|7201.3|7203.7|7201.9|7204.7|7202.9|7202.9|7201.1|209
1610682300000|2021-01-15 03:45:00|7203.8|7202|7203.3|7201.5|7205.2|7203.4|7203.1|7201.3|210
1610682600000|2021-01-15 03:50:00|7203.2|7201.4|7203|7201.2|7203.8|7202|7202|7200.2|173
1610682900000|2021-01-15 03:55:00|7202.9|7201.1|7202.6|7200.8|7204.1|7202.3|7201.7|7199.9|257
1610683200000|2021-01-15 04:00:00|7202.4|7200.6|7201.4|7199.6|7202.4|7200.6|7199.8|7198|220
1610683500000|2021-01-15 04:05:00|7201.5|7199.7|7202.1|7200.3|7202.4|7200.6|7200.9|7199.1|213
1610683800000|2021-01-15 04:10:00|7202.2|7200.4|7198.7|7196.9|7202.7|7200.9|7198.7|7196.9|231
1610684100000|2021-01-15 04:15:00|7198.8|7197|7199.8|7198|7200.6|7198.8|7197.7|7195.9|241
1610684400000|2021-01-15 04:20:00|7200|7198.2|7200.1|7198.3|7200.9|7199.1|7199.1|7196.8|210
1610684700000|2021-01-15 04:25:00|7200.2|7198.4|7202.5|7199.5|7202.5|7200.5|7200|7197.9|149
1610685000000|2021-01-15 04:30:00|7202.6|7199.6|7202|7200.2|7202.6|7200.8|7201.3|7198.9|109
1610685300000|2021-01-15 04:35:00|7201.9|7200.1|7205|7203.2|7205.1|7203.3|7200.9|7199.1|273
1610685600000|2021-01-15 04:40:00|7204.9|7203.1|7203.7|7201.9|7205|7203.2|7203.6|7201.8|139
1610685900000|2021-01-15 04:45:00|7203.6|7201.8|7202|7200.2|7204|7202.2|7201.4|7199.6|158
1610686200000|2021-01-15 04:50:00|7202.1|7200.3|7206.6|7204.8|7211.5|7209.2|7201.7|7199.9|349
1610686500000|2021-01-15 04:55:00|7206.5|7204.7|7204|7202.2|7207.6|7205.8|7203.6|7201.8|296
1610686800000|2021-01-15 05:00:00|7203.9|7202.1|7202.3|7200.5|7204|7202.2|7201.2|7199.4|364
1610687100000|2021-01-15 05:05:00|7202.4|7200.6|7200.9|7199.1|7202.9|7201.1|7200.3|7198.5|253
1610687400000|2021-01-15 05:10:00|7200.7|7198.9|7201.2|7199.4|7201.2|7199.4|7199.5|7197.7|253
1610687700000|2021-01-15 05:15:00|7201.1|7199.3|7200.5|7198.7|7202.2|7200.4|7198.9|7197.1|306
1610688000000|2021-01-15 05:20:00|7200.4|7198.6|7198|7196.2|7200.4|7198.6|7196.9|7195.1|349
1610688300000|2021-01-15 05:25:00|7197.6|7195.8|7198.8|7197|7200.2|7198.4|7197.1|7195.3|244
1610688600000|2021-01-15 05:30:00|7198.5|7196.7|7200.1|7198.3|7201.2|7199.4|7197.9|7196.1|300
1610688900000|2021-01-15 05:35:00|7200.3|7198.5|7196.1|7194.3|7201.1|7199.3|7195.7|7193.9|274
1610689200000|2021-01-15 05:40:00|7195.9|7194.1|7197.3|7195.5|7199.5|7197.7|7195.8|7194|292
1610689500000|2021-01-15 05:45:00|7197.2|7195.4|7193|7191.2|7197.2|7195.4|7191.4|7189.3|374
1610689800000|2021-01-15 05:50:00|7192.9|7191.1|7194|7192.2|7195.8|7194|7192.9|7191.1|284
1610690100000|2021-01-15 05:55:00|7194.4|7192.6|7197.1|7195.3|7198.8|7197|7194|7192.2|294
1610690400000|2021-01-15 06:00:00|7197.2|7195.4|7194.2|7192.4|7198.6|7196.6|7193.8|7192|328
1610690700000|2021-01-15 06:05:00|7194.1|7192.3|7197.3|7194.3|7199.4|7197.6|7194|7191.7|362
1610691000000|2021-01-15 06:10:00|7196.8|7195|7195.8|7194|7197.4|7195.1|7195.2|7193.4|251
1610691300000|2021-01-15 06:15:00|7196|7194.2|7194.3|7192.5|7196.9|7195.1|7193.9|7192.1|252
1610691600000|2021-01-15 06:20:00|7194.1|7192.3|7195|7193.2|7195.7|7193.9|7194|7191.9|190
1610691900000|2021-01-15 06:25:00|7194.9|7193.1|7199.2|7197.4|7199.3|7197.5|7194.9|7193.1|234
1610692200000|2021-01-15 06:30:00|7199.1|7197.3|7196.9|7195.1|7199.1|7197.3|7194.7|7192.9|215
1610692500000|2021-01-15 06:35:00|7196.8|7195|7195.7|7193.9|7197.3|7195.5|7195.2|7193.4|170
1610692800000|2021-01-15 06:40:00|7195.6|7193.8|7195.6|7193.8|7196.6|7194.5|7192.6|7190.8|291
1610693100000|2021-01-15 06:45:00|7195.4|7193.6|7194.6|7192.8|7195.8|7194|7192.9|7191.1|302
1610693400000|2021-01-15 06:50:00|7194.7|7192.9|7193.1|7191.3|7195.4|7193|7191.8|7190|318
1610693700000|2021-01-15 06:55:00|7193|7191.2|7193.6|7191.8|7194.6|7192.6|7191.6|7189.8|252
1610694000000|2021-01-15 07:00:00|7193.7|7191.9|7195.8|7194|7196.7|7194.4|7192.5|7189.6|304
1610694300000|2021-01-15 07:05:00|7195.9|7194.1|7196.1|7194.3|7196.9|7195.1|7193.7|7191.9|277
1610694600000|2021-01-15 07:10:00|7196|7194.2|7199.1|7197.3|7200|7198.2|7195.3|7193.5|284
1610694900000|2021-01-15 07:15:00|7199.2|7197.4|7200|7198.2|7201.3|7199.5|7198.2|7196.4|257
1610695200000|2021-01-15 07:20:00|7199.9|7198.1|7202.9|7201.1|7203.9|7202.1|7198.6|7196.8|285
1610695500000|2021-01-15 07:25:00|7202.8|7201|7199.1|7197.3|7203.1|7201.3|7199.1|7197.3|316
1610695800000|2021-01-15 07:30:00|7199|7197.2|7199.3|7197.5|7200.2|7198.2|7197.8|7196|230
1610696100000|2021-01-15 07:35:00|7199.2|7197.4|7199.7|7197.9|7203|7201.2|7199.2|7197.4|274
1610696400000|2021-01-15 07:40:00|7199.8|7198|7196.9|7195.1|7199.8|7198|7196.5|7194.5|241
1610696700000|2021-01-15 07:45:00|7197|7195.2|7198.1|7196.3|7198.8|7196.7|7195.2|7193.4|344
1610697000000|2021-01-15 07:50:00|7198.3|7196.5|7198.1|7196.3|7199.3|7197.5|7196.9|7195.1|255
1610697300000|2021-01-15 07:55:00|7198|7196.2|7194.5|7192.7|7198.5|7196.7|7194.1|7192.3|326
1610697600000|2021-01-15 08:00:00|7194.3|7192.5|7192|7190.2|7198.8|7197|7191.9|7190.1|464
1610697900000|2021-01-15 08:05:00|7192.1|7190.3|7190.4|7188.6|7193.7|7191.4|7189.2|7187.4|443
1610698200000|2021-01-15 08:10:00|7190.5|7188.7|7189.1|7187.3|7191.5|7189.7|7188.3|7186.5|386
1610698500000|2021-01-15 08:15:00|7188.8|7187|7187.3|7185.5|7191.9|7190.1|7186.8|7185|387
1610698800000|2021-01-15 08:20:00|7187.1|7185.3|7182.4|7180.6|7187.7|7185.9|7181.6|7179.8|362
1610699100000|2021-01-15 08:25:00|7182.5|7180.7|7179.9|7178.1|7184.2|7182.4|7179.1|7177.3|337
1610699400000|2021-01-15 08:30:00|7180.5|7177.5|7181.2|7179.4|7182.4|7180.6|7177.7|7175.9|317
1610699700000|2021-01-15 08:35:00|7181.3|7179.5|7180.1|7178.3|7182.3|7180.5|7179.6|7177.8|274
1610700000000|2021-01-15 08:40:00|7180|7178.2|7180.4|7178.6|7181.2|7179.4|7178.4|7176.6|221
1610700300000|2021-01-15 08:45:00|7180.5|7178.7|7175.1|7173.3|7180.5|7178.7|7174.5|7172.7|256
1610700600000|2021-01-15 08:50:00|7175.2|7173.4|7177.3|7175.5|7180.1|7178.3|7174.8|7173|233
1610700900000|2021-01-15 08:55:00|7177.1|7175.3|7181.1|7179.3|7181.2|7179.4|7176.7|7174.9|331
1610701200000|2021-01-15 09:00:00|7181|7179.2|7187.2|7185.4|7187.3|7185.5|7179.8|7178|348
1610701500000|2021-01-15 09:05:00|7187.3|7185.5|7188.2|7186.4|7189.8|7188|7186.5|7184.7|367
1610701800000|2021-01-15 09:10:00|7188.1|7186.3|7187.4|7185.6|7188.7|7186.8|7185.6|7183.8|284
1610702100000|2021-01-15 09:15:00|7187.3|7185.5|7189.2|7187.4|7189.8|7188|7186.4|7184.6|234
1610702400000|2021-01-15 09:20:00|7189.1|7187.3|7188|7186.2|7189.9|7187.7|7186.3|7184.5|264
1610702700000|2021-01-15 09:25:00|7187.9|7186.1|7189.1|7187.3|7189.4|7187.6|7187.5|7185.7|205
1610703000000|2021-01-15 09:30:00|7188.5|7186.7|7186.4|7184.6|7190.1|7188.3|7185.3|7183.5|213
1610703300000|2021-01-15 09:35:00|7186.8|7185|7186.8|7185|7189.5|7187.7|7185.7|7183.9|238
1610703600000|2021-01-15 09:40:00|7186.9|7185.1|7188.1|7186.3|7188.2|7186.4|7186.4|7184.1|280
1610703900000|2021-01-15 09:45:00|7188|7186.2|7190.2|7188.4|7190.7|7188.5|7187.6|7185.8|169
1610704200000|2021-01-15 09:50:00|7190.3|7188.5|7191.2|7189.4|7191.5|7189.6|7190.1|7188.3|246
1610704500000|2021-01-15 09:55:00|7191.3|7189.5|7191.1|7188.1|7191.3|7189.5|7190.1|7187.8|222
1610704800000|2021-01-15 10:00:00|7190.3|7188.5|7190.8|7189|7194.8|7192.4|7190|7187.6|288
1610705100000|2021-01-15 10:05:00|7190.9|7189.1|7191.8|7190|7192.4|7190.5|7190.8|7188.8|210
1610705400000|2021-01-15 10:10:00|7191.9|7190.1|7190.3|7188.5|7193.1|7191.3|7189.6|7187.8|229
1610705700000|2021-01-15 10:15:00|7190.1|7188.3|7192.2|7189.2|7192.2|7189.7|7188.7|7186.9|244
1610706000000|2021-01-15 10:20:00|7191.9|7188.9|7191.8|7190|7192.3|7190.5|7190.6|7188.8|249
1610706300000|2021-01-15 10:25:00|7191.7|7189.9|7192.4|7190.6|7193.6|7191.8|7191.5|7189.7|195
1610706600000|2021-01-15 10:30:00|7192.5|7190.7|7192.7|7190.9|7194.5|7192.7|7191.9|7190.1|264
1610706900000|2021-01-15 10:35:00|7192.8|7191|7192|7190.2|7194.3|7192.5|7191.7|7189.9|216
1610707200000|2021-01-15 10:40:00|7192.2|7190.4|7192.9|7191.1|7194.6|7192.8|7192.2|7190.4|233
1610707500000|2021-01-15 10:45:00|7192.8|7191|7190.9|7189.1|7193|7191.2|7190.5|7188.7|217
1610707800000|2021-01-15 10:50:00|7191|7189.2|7186.9|7185.1|7191.7|7189.4|7186.8|7185|269
1610708100000|2021-01-15 10:55:00|7187|7185.2|7188.5|7186.7|7188.6|7186.8|7186.1|7184.3|224
1610708400000|2021-01-15 11:00:00|7188.4|7186.6|7187.5|7185.7|7189.1|7186.8|7185.9|7184.1|261
1610708700000|2021-01-15 11:05:00|7187.4|7185.6|7185.7|7183.9|7187.4|7185.6|7184.2|7182.4|198
1610709000000|2021-01-15 11:10:00|7185.8|7184|7184.5|7182.7|7186.2|7184.4|7183|7181.2|277
1610709300000|2021-01-15 11:15:00|7184.4|7182.6|7186.7|7184.9|7187.8|7185.4|7184.4|7182.6|227
1610709600000|2021-01-15 11:20:00|7186.8|7185|7186|7184.2|7187.4|7185.2|7185.4|7183.6|235
1610709900000|2021-01-15 11:25:00|7185.9|7184.1|7186.4|7184.6|7187.5|7185.7|7185.8|7184|219
1610710200000|2021-01-15 11:30:00|7186.8|7183.8|7184|7182.2|7186.9|7183.9|7183.3|7181.5|198
1610710500000|2021-01-15 11:35:00|7184.1|7182.3|7180.3|7178.5|7184.1|7182.3|7179.6|7177.8|254
1610710800000|2021-01-15 11:40:00|7180.2|7178.4|7178.9|7177.1|7181|7178.6|7178.4|7176.6|233
1610711100000|2021-01-15 11:45:00|7178.8|7177|7175.8|7174|7179.2|7177.4|7175.8|7173.8|253
1610711400000|2021-01-15 11:50:00|7175.7|7173.9|7175.2|7173.4|7178|7176.1|7174.5|7172.7|259
1610711700000|2021-01-15 11:55:00|7175.1|7173.3|7177.7|7174.7|7177.8|7175.5|7175|7173.2|292
1610712000000|2021-01-15 12:00:00|7177.8|7174.8|7178.1|7176.3|7180.3|7178.5|7176.4|7174|383
1610712300000|2021-01-15 12:05:00|7178.2|7176.4|7175.2|7173.4|7179.1|7177.3|7174.9|7173.1|386
1610712600000|2021-01-15 12:10:00|7175|7173.2|7175|7173.2|7175.4|7173.6|7168.8|7167|429
1610712900000|2021-01-15 12:15:00|7175.1|7173.3|7175.8|7174|7177.6|7175.8|7174.1|7172.3|367
1610713200000|2021-01-15 12:20:00|7175.9|7174.1|7176.7|7174.9|7176.7|7174.9|7171.4|7169.6|341
1610713500000|2021-01-15 12:25:00|7176.6|7174.8|7176.1|7174.3|7176.7|7174.9|7172.4|7170.6|348
1610713800000|2021-01-15 12:30:00|7176.2|7174.4|7173.9|7172.1|7176.2|7174.4|7171.4|7169.6|405
1610714100000|2021-01-15 12:35:00|7173.8|7172|7175|7173.2|7176.2|7174.4|7173|7171.2|262
1610714400000|2021-01-15 12:40:00|7174.8|7173|7173.8|7172|7177.2|7175.4|7172.4|7170.6|306
1610714700000|2021-01-15 12:45:00|7173.7|7171.9|7175.9|7174.1|7177.4|7175.6|7172.9|7171.1|298
1610715000000|2021-01-15 12:50:00|7176.1|7174.3|7173.3|7171.5|7176.6|7174.8|7172.7|7170.9|397
1610715300000|2021-01-15 12:55:00|7173.1|7171.3|7174.7|7172.9|7176.4|7174.6|7172.7|7170.9|318
1610715600000|2021-01-15 13:00:00|7174.6|7172.8|7172.5|7170.7|7175|7173.2|7170.9|7169.1|444
1610715900000|2021-01-15 13:05:00|7172.4|7170.6|7173|7171.2|7173.2|7171.4|7169.7|7167.9|398
1610716200000|2021-01-15 13:10:00|7173.1|7171.3|7175.7|7173.9|7176.2|7174.4|7172.7|7170.9|331
1610716500000|2021-01-15 13:15:00|7175.4|7173.6|7175.2|7173.4|7175.9|7174.1|7173.7|7171.9|261
1610716800000|2021-01-15 13:20:00|7175.3|7173.5|7172.7|7170.9|7176.2|7174.4|7171.7|7169.9|292
1610717100000|2021-01-15 13:25:00|7173|7171.2|7180.3|7176.3|7182.2|7178.2|7173|7171.2|309
1610717400000|2021-01-15 13:30:00|7179.4|7175.4|7176.6|7174.8|7182.3|7178.3|7173.8|7171.2|434
1610717700000|2021-01-15 13:35:00|7176.7|7174.9|7178.2|7176.4|7180.5|7178.7|7175.8|7174|440
1610718000000|2021-01-15 13:40:00|7178.3|7176.5|7175.1|7173.3|7178.3|7176.5|7173.5|7171.7|487
1610718300000|2021-01-15 13:45:00|7175.2|7173.4|7170.5|7168.7|7175.2|7173.4|7170.1|7168.3|543
1610718600000|2021-01-15 13:50:00|7170.4|7168.6|7165.7|7163.9|7170.6|7168.8|7165.4|7163.6|514
1610718900000|2021-01-15 13:55:00|7165.4|7163.6|7164.5|7162.7|7168.6|7166.8|7164.4|7162.6|408
1610719200000|2021-01-15 14:00:00|7164.4|7162.6|7161.2|7159.4|7164.5|7162.7|7157.5|7155.7|621
1610719500000|2021-01-15 14:05:00|7160.7|7158.9|7160.5|7158.7|7161.8|7160|7157.1|7155.3|468
1610719800000|2021-01-15 14:10:00|7160.7|7158.9|7158.1|7155.1|7160.8|7159|7156.7|7154.9|382
1610720100000|2021-01-15 14:15:00|7158.8|7155.8|7157|7155.2|7160.7|7158.9|7155.4|7153.6|382
1610720400000|2021-01-15 14:20:00|7156.5|7154.7|7161.8|7160|7163.5|7161.7|7156.3|7154.5|425
1610720700000|2021-01-15 14:25:00|7161.7|7159.9|7159.1|7157.3|7161.7|7159.9|7157.1|7155.3|391
1610721000000|2021-01-15 14:30:00|7158.8|7157|7160.3|7158.5|7162.3|7160.5|7158.1|7156.3|534
1610721300000|2021-01-15 14:35:00|7160.2|7158.4|7160|7158.2|7162.1|7160.3|7158.4|7156.6|455
1610721600000|2021-01-15 14:40:00|7159.9|7158.1|7159.6|7157.8|7160.4|7158.6|7156.9|7155.1|549
1610721900000|2021-01-15 14:45:00|7159.8|7158|7159.6|7157.8|7166.9|7165.1|7157.9|7156.1|500
1610722200000|2021-01-15 14:50:00|7159.7|7157.9|7153.7|7151.9|7161|7159.2|7153.7|7151.9|513
1610722500000|2021-01-15 14:55:00|7153.8|7152|7149|7146|7153.8|7152|7146.7|7144.9|419
1610722800000|2021-01-15 15:00:00|7148.8|7145.8|7143.9|7142.1|7149.7|7147.9|7141.3|7139.5|514
1610723100000|2021-01-15 15:05:00|7144|7142.2|7128.6|7126.8|7144|7142.2|7125.1|7122.7|751
1610723400000|2021-01-15 15:10:00|7128.2|7126.4|7136.9|7135.1|7137.3|7135.5|7124.4|7122.6|620
1610723700000|2021-01-15 15:15:00|7136.5|7134.7|7132.7|7130.9|7136.5|7134.7|7128.9|7127.1|683
1610724000000|2021-01-15 15:20:00|7132.6|7130.8|7122.9|7121.1|7134.4|7132.6|7119.6|7117.8|727
1610724300000|2021-01-15 15:25:00|7122.8|7121|7128|7126.2|7132.2|7130.4|7122|7120.2|666
1610724600000|2021-01-15 15:30:00|7127.9|7126.1|7132.4|7130.6|7132.6|7130.8|7125.5|7123.7|657
1610724900000|2021-01-15 15:35:00|7132.5|7130.7|7133.8|7132|7136.9|7135.1|7130.5|7128.7|569
1610725200000|2021-01-15 15:40:00|7133.7|7131.9|7136.2|7134.4|7136.3|7134.5|7131|7129.2|568
1610725500000|2021-01-15 15:45:00|7135.8|7134|7133.8|7132|7137.5|7135.7|7132.5|7130.7|518
1610725800000|2021-01-15 15:50:00|7133.9|7132.1|7129.5|7127.7|7135.8|7134|7128.2|7126.4|500
1610726100000|2021-01-15 15:55:00|7129.2|7127.4|7138.2|7136.4|7139.6|7137.8|7128.6|7126.8|537
1610726400000|2021-01-15 16:00:00|7138.3|7136.5|7133.6|7131.8|7139.6|7137.8|7133.5|7131.7|532
1610726700000|2021-01-15 16:05:00|7133.9|7132.1|7141.2|7139.4|7141.3|7139.5|7132.5|7130.7|440
1610727000000|2021-01-15 16:10:00|7141.3|7139.5|7141.8|7140|7143.2|7141.4|7137.7|7135.9|537
1610727300000|2021-01-15 16:15:00|7141.9|7140.1|7145.6|7143.8|7146.6|7144.8|7139.9|7138.1|526
1610727600000|2021-01-15 16:20:00|7145.7|7143.9|7146.7|7144.9|7148.2|7146.4|7144.9|7143.1|409
1610727900000|2021-01-15 16:25:00|7146.8|7145|7152.3|7149.3|7152.8|7151|7146.4|7144.6|462
1610728200000|2021-01-15 16:30:00|7151.4|7149.6|7154.1|7152.3|7154.4|7152.6|7151|7149.2|439
1610728500000|2021-01-15 16:35:00|7154.2|7152.4|7155.4|7153.6|7157.3|7155.5|7153.3|7151.5|460
1610728800000|2021-01-15 16:40:00|7155.6|7153.8|7158.6|7156.8|7160|7158.2|7155.6|7153.8|445
1610729100000|2021-01-15 16:45:00|7158.9|7157.1|7155.5|7153.7|7159.5|7157.7|7154.5|7152.7|422
1610729400000|2021-01-15 16:50:00|7155.9|7154.1|7157.8|7156|7157.8|7156|7155.1|7153.3|336
1610729700000|2021-01-15 16:55:00|7157.6|7155.8|7158.5|7156.7|7159.3|7157.5|7154.9|7153.1|442
1610730000000|2021-01-15 17:00:00|7158.6|7156.8|7156.4|7154.6|7159.4|7157.6|7150|7147.1|462
1610730300000|2021-01-15 17:05:00|7156.5|7154.7|7156.2|7154.4|7159.6|7157.8|7155.1|7153.3|485
1610730600000|2021-01-15 17:10:00|7156.3|7154.5|7154.2|7152.4|7157.9|7155.6|7152.1|7150.2|474
1610730900000|2021-01-15 17:15:00|7154.3|7152.5|7152.4|7150.6|7155.6|7153.8|7152.4|7150.6|343
1610731200000|2021-01-15 17:20:00|7152.5|7150.7|7153.6|7151.8|7154.3|7152.5|7152.1|7149.7|416
1610731500000|2021-01-15 17:25:00|7153.5|7151.7|7152.3|7150.5|7154.4|7152.6|7152.3|7150.5|363
1610731800000|2021-01-15 17:30:00|7152.4|7150.6|7151.4|7149.6|7153.8|7152|7151.2|7149.4|368
1610732100000|2021-01-15 17:35:00|7151.3|7149.5|7150.1|7148.3|7151.6|7149.8|7149.7|7147.9|331
1610732400000|2021-01-15 17:40:00|7150.2|7148.4|7149.8|7148|7151.8|7150|7149.7|7147.8|299
1610732700000|2021-01-15 17:45:00|7150|7148.2|7150.5|7148.7|7152.4|7150.6|7149.7|7147.9|342
1610733000000|2021-01-15 17:50:00|7150.6|7148.8|7152.2|7150.4|7154.1|7152.3|7148.3|7146.5|347
1610733300000|2021-01-15 17:55:00|7152.3|7150.5|7153.8|7150.8|7153.9|7151.5|7151.1|7149.3|275
1610733600000|2021-01-15 18:00:00|7153.7|7150.7|7151.3|7149.5|7154.1|7152|7151.2|7149.4|177
1610733900000|2021-01-15 18:05:00|7151.2|7149.4|7148|7146.2|7151.4|7149.6|7147.5|7145.2|266
1610734200000|2021-01-15 18:10:00|7148.1|7146.3|7148.9|7147.1|7149.5|7147.7|7147.7|7145.9|217
1610734500000|2021-01-15 18:15:00|7149.1|7147.3|7150.9|7149.1|7151.4|7149.6|7148.7|7146.8|176
1610734800000|2021-01-15 18:20:00|7151|7149.2|7148.3|7146.5|7151.3|7149.5|7148.2|7146.4|137
1610735100000|2021-01-15 18:25:00|7148.2|7146.4|7147.8|7144.8|7148.4|7146.6|7146.3|7144.1|190
1610735400000|2021-01-15 18:30:00|7147.7|7144.7|7145.1|7143.3|7148.5|7146.3|7144.9|7143.1|168
1610735700000|2021-01-15 18:35:00|7145.2|7143.4|7146.5|7144.7|7147.5|7145.4|7144|7141.9|234
1610736000000|2021-01-15 18:40:00|7146.1|7144.3|7144.2|7142.4|7146.2|7144.4|7144.1|7141.7|225
1610736300000|2021-01-15 18:45:00|7144.1|7142.3|7144.6|7141.6|7146.7|7144.5|7143.4|7141.4|163
1610736600000|2021-01-15 18:50:00|7144.4|7141.4|7145|7143.2|7146.1|7144.3|7143.1|7140.7|198
1610736900000|2021-01-15 18:55:00|7145.1|7143.3|7145.7|7142.7|7146|7143.9|7144|7141.4|140
1610737200000|2021-01-15 19:00:00|7146|7144.2|7146.3|7144.5|7147.6|7145.3|7144.3|7141.9|287
1610737500000|2021-01-15 19:05:00|7146.2|7144.4|7145.1|7143.3|7147.5|7145.1|7145.1|7143.3|227
1610737800000|2021-01-15 19:10:00|7145.2|7143.4|7146|7144.2|7146.7|7144.5|7145|7142.5|159
1610738100000|2021-01-15 19:15:00|7146.1|7144.3|7146|7143|7147.7|7145.3|7145|7142.5|176
1610738400000|2021-01-15 19:20:00|7146.1|7143.1|7146.8|7145|7148.7|7146.3|7145.8|7142.9|180
1610738700000|2021-01-15 19:25:00|7146.7|7144.9|7148|7146.2|7148.3|7146.4|7146.4|7144.5|144
1610739000000|2021-01-15 19:30:00|7148.1|7146.3|7147.5|7145.7|7149|7146.8|7147.3|7145|180
1610739300000|2021-01-15 19:35:00|7147.6|7145.8|7147|7145.2|7148.7|7146.7|7146.9|7144.7|135
1610739600000|2021-01-15 19:40:00|7146.9|7145.1|7148|7146.2|7148.6|7146.8|7146.9|7144.5|116
1610739900000|2021-01-15 19:45:00|7147.9|7146.1|7146.7|7143.7|7148.6|7146.2|7146|7143.6|155
1610740200000|2021-01-15 19:50:00|7146.6|7143.6|7147.7|7144.7|7147.8|7145.5|7145.7|7143.4|170
1610740500000|2021-01-15 19:55:00|7147.6|7144.6|7141.7|7138.7|7147.7|7145.3|7141.2|7138.7|189
1610740800000|2021-01-15 20:00:00|7141.5|7138.5|7142.2|7140.4|7143.4|7141|7140.5|7138.1|208
1610741100000|2021-01-15 20:05:00|7142.1|7140.3|7143|7141.2|7143|7141.2|7141.3|7138.9|164
1610741400000|2021-01-15 20:10:00|7142.9|7141.1|7144|7142.2|7145.5|7143.1|7142.8|7140.8|134
1610741700000|2021-01-15 20:15:00|7143.9|7142.1|7144|7142.2|7144.7|7142.5|7143.4|7141.1|146
1610742000000|2021-01-15 20:20:00|7143.8|7142|7144.3|7142.5|7144.7|7142.5|7143.3|7140.9|142
1610742300000|2021-01-15 20:25:00|7144.4|7142.6|7141.4|7138.4|7144.8|7142.6|7140.8|7138.4|177
1610742600000|2021-01-15 20:30:00|7141.5|7138.5|7140.1|7138.3|7141.8|7139.6|7138.6|7136.6|202
1610742900000|2021-01-15 20:35:00|7140.2|7138.4|7142.4|7140.6|7143.9|7141.6|7140|7137.8|173
1610743200000|2021-01-15 20:40:00|7142.3|7140.5|7140.4|7138.6|7144|7141.6|7140.3|7137.9|218
1610743500000|2021-01-15 20:45:00|7141|7138|7140.6|7138.8|7143.8|7141.3|7140.1|7137.8|290
1610743800000|2021-01-15 20:50:00|7141.3|7138.3|7140.5|7137.5|7141.8|7139.6|7139.7|7137.4|255
1610744100000|2021-01-15 20:55:00|7140.4|7137.4|7138.7|7135.7|7140.8|7137.8|7138|7135.6|256
1610744400000|2021-01-15 21:00:00|7137.9|7136.1|7135|7132|7138|7136.1|7134.2|7131.6|234
1610744700000|2021-01-15 21:05:00|7135.2|7132.2|7136|7133|7137.7|7134.7|7133.7|7130.7|238
1610745000000|2021-01-15 21:10:00|7135.9|7132.9|7137.7|7134.7|7137.7|7134.7|7135|7132|288
1610745300000|2021-01-15 21:15:00|7137.5|7134.5|7134.9|7131.9|7138.2|7135.3|7134.4|7131.4|181
1610745600000|2021-01-15 21:20:00|7134.8|7131.8|7136.8|7133.8|7137.1|7134.1|7133.9|7130.9|96
1610745900000|2021-01-15 21:25:00|7136.9|7133.9|7135.8|7134|7137.1|7134.1|7135.1|7133|89
1610746200000|2021-01-15 21:30:00|7135.7|7132.7|7135.7|7132.7|7136.3|7133.7|7135.4|7132.4|87
1610746500000|2021-01-15 21:35:00|7135.8|7132.8|7135.8|7132.8|7136.1|7133.1|7133.4|7130.4|109
1610746800000|2021-01-15 21:40:00|7135.4|7132.4|7135.8|7132.8|7136|7133|7135.2|7132.2|59
1610747100000|2021-01-15 21:45:00|7135.7|7132.7|7131.1|7128.1|7135.8|7133.3|7130.9|7127.9|146
1610747400000|2021-01-15 21:50:00|7130.8|7127.8|7131.8|7128.8|7133.1|7130.1|7130.4|7127.4|220
1610747700000|2021-01-15 21:55:00|7132.4|7128.4|7131.9|7128.9|7132.5|7129.5|7131.5|7128.3|81
1610917200000|2021-01-17 21:00:00|7145.3|7136.6|7145.3|7136.6|7147.5|7140.5|7144.4|7136.6|8
1610917500000|2021-01-17 21:05:00|7147.5|7137.5|7143.8|7137|7147.5|7137.5|7143.8|7136.6|4
1610917800000|2021-01-17 21:10:00|7145.5|7137.1|7145.2|7135.4|7145.5|7140|7139.7|7134|20
1610918100000|2021-01-17 21:15:00|7144.6|7140|7144|7134|7145.6|7140.5|7144|7134|11
1610918400000|2021-01-17 21:20:00|7147.2|7137.2|7145.4|7135.4|7147.5|7137.5|7145.4|7135.4|3
1610918700000|2021-01-17 21:25:00|7144|7134|7145.6|7135.6|7145.6|7135.6|7143.8|7133.8|6
1610919000000|2021-01-17 21:30:00|7143.6|7133.6|7144|7134|7144|7134|7143.6|7133.6|4
1610919300000|2021-01-17 21:35:00|7145.6|7135.6|7146|7136|7146|7136|7145.6|7135.6|2
1610919600000|2021-01-17 21:40:00|7146.2|7136.2|7146|7136|7146.6|7136.6|7146|7136|4
1610920500000|2021-01-17 21:55:00|7144|7140|7146|7136|7146|7140.1|7143.7|7136|55
1610920800000|2021-01-17 22:00:00|7145.6|7135.6|7145.4|7137.3|7147.2|7138.5|7142|7133.9|67
1610921100000|2021-01-17 22:05:00|7145.6|7137.4|7141.9|7134.9|7145.6|7138.7|7141|7132.3|58
1610921400000|2021-01-17 22:10:00|7142.1|7135.2|7142.2|7137.3|7143.6|7138.2|7141.7|7135.1|41
1610921700000|2021-01-17 22:15:00|7142.6|7136.8|7142|7135.7|7142.8|7137.3|7141.9|7135|86
1610922000000|2021-01-17 22:20:00|7142.9|7135.9|7140.7|7136.7|7144.4|7137.4|7140.6|7135.4|88
1610922300000|2021-01-17 22:25:00|7140.8|7136.8|7141.4|7137.4|7142.4|7138.4|7140.7|7136.7|83
1610922600000|2021-01-17 22:30:00|7142|7138|7140.7|7136.7|7142.5|7138.5|7140.6|7136.6|146
1610922900000|2021-01-17 22:35:00|7140.8|7136.8|7139.7|7136.3|7142.1|7138.1|7139.5|7135.5|207
1610923200000|2021-01-17 22:40:00|7139.8|7136.2|7140.3|7137.3|7140.9|7137.9|7139.5|7136.2|126
1610923500000|2021-01-17 22:45:00|7140.4|7137.4|7140.6|7137.6|7141.2|7137.7|7139.1|7137|122
1610923800000|2021-01-17 22:50:00|7140.3|7137.3|7140.4|7137.4|7141.3|7137.6|7140|7136.9|109
1610924100000|2021-01-17 22:55:00|7140.3|7137.3|7140.3|7137.3|7141.1|7137.5|7139.6|7136.3|157
1610924400000|2021-01-17 23:00:00|7140.2|7137.2|7134.8|7131.8|7140.3|7137.3|7133.8|7130.8|325
1610924700000|2021-01-17 23:05:00|7134.9|7131.9|7138.9|7135.9|7139|7136|7134.9|7131.9|204
1610925000000|2021-01-17 23:10:00|7138.8|7135.8|7139|7136|7139.6|7136.6|7137.8|7134.8|218
1610925300000|2021-01-17 23:15:00|7138.9|7135.9|7138.8|7135.8|7140.8|7137.8|7137.8|7134.8|221
1610925600000|2021-01-17 23:20:00|7138.1|7135.1|7139.9|7136.9|7140.6|7137.6|7137.1|7134.1|204
1610925900000|2021-01-17 23:25:00|7139.8|7136.8|7140.9|7137.9|7141|7138|7138.5|7135.8|193
1610926200000|2021-01-17 23:30:00|7141|7138|7139.9|7136.9|7141.2|7138.2|7138.3|7135.9|262
1610926500000|2021-01-17 23:35:00|7139.8|7136.8|7134.3|7132.5|7139.9|7136.9|7133.2|7130.8|363
1610926800000|2021-01-17 23:40:00|7134.4|7132.6|7129.9|7126.9|7136.6|7133.6|7129.3|7126.3|290
1610927100000|2021-01-17 23:45:00|7130|7127|7124.3|7122.5|7132.3|7130.1|7123.8|7121.5|397
1610927400000|2021-01-17 23:50:00|7124.5|7122.7|7120.6|7117.6|7126.1|7123.8|7120.2|7117.2|323
1610927700000|2021-01-17 23:55:00|7120.7|7117.7|7119.2|7116.2|7124.2|7121.2|7119|7116|357
1610928000000|2021-01-18 00:00:00|7119.1|7116.1|7121.4|7119.6|7123.1|7120.6|7117.9|7115.9|517
1610928300000|2021-01-18 00:05:00|7121.9|7118.9|7126.9|7123.9|7127.6|7125.1|7121.4|7118.7|326
1610928600000|2021-01-18 00:10:00|7127|7124|7125.4|7122.4|7128.8|7126|7123.3|7121|303
1610928900000|2021-01-18 00:15:00|7125.3|7122.3|7125.9|7124.1|7127|7124.6|7124|7121.7|402
1610929200000|2021-01-18 00:20:00|7125.8|7124|7128.4|7126.6|7130.4|7128.3|7125.3|7122.8|325
1610929500000|2021-01-18 00:25:00|7128.5|7126.7|7130.8|7127.8|7131|7128.7|7128.2|7126.1|329
1610929800000|2021-01-18 00:30:00|7130.7|7127.7|7129.9|7128.1|7131.5|7129.3|7128.1|7126.3|230
1610930100000|2021-01-18 00:35:00|7130.1|7128.3|7128.1|7126.3|7130.4|7128.6|7126.9|7125.1|209
1610930400000|2021-01-18 00:40:00|7128.2|7126.4|7127.1|7125.3|7128.3|7126.5|7124.3|7122.1|286
1610930700000|2021-01-18 00:45:00|7127.2|7125.4|7127.2|7125.4|7129.8|7127.4|7127|7124.7|243
1610931000000|2021-01-18 00:50:00|7127.3|7125.5|7125.2|7123.4|7127.9|7125.5|7123.9|7122.1|196
1610931300000|2021-01-18 00:55:00|7125.8|7122.8|7126.6|7124.8|7127.4|7125.3|7124.9|7122.8|257
1610931600000|2021-01-18 01:00:00|7126.5|7124.7|7125.7|7123.9|7128.9|7126.1|7122.9|7121.1|365
1610931900000|2021-01-18 01:05:00|7125.8|7124|7127.4|7125.6|7129.9|7127.4|7123.3|7121.5|338
1610932200000|2021-01-18 01:10:00|7128|7125|7124.9|7123.1|7128.9|7126.5|7124|7121.9|334
1610932500000|2021-01-18 01:15:00|7125|7123.2|7126|7124.2|7126.5|7124.7|7124|7121.7|319
1610932800000|2021-01-18 01:20:00|7125.9|7124.1|7123.3|7121.5|7126.9|7125.1|7123.2|7121.4|296
1610933100000|2021-01-18 01:25:00|7123.4|7121.6|7125.3|7123.5|7126.4|7124.6|7122.3|7120.5|288
1610933400000|2021-01-18 01:30:00|7125.4|7123.6|7122.6|7120.8|7128.9|7127.1|7121.6|7119.8|441
1610933700000|2021-01-18 01:35:00|7122.5|7120.7|7125.4|7122.4|7125.7|7123.9|7119.8|7118|393
1610934000000|2021-01-18 01:40:00|7125.3|7122.3|7126.7|7124.9|7127|7125.2|7123.5|7121.7|384
1610934300000|2021-01-18 01:45:00|7126.6|7124.8|7128.5|7126.7|7130.3|7128.2|7126.3|7124.5|406
1610934600000|2021-01-18 01:50:00|7128.6|7126.8|7128.4|7126.6|7129.7|7127.9|7126.8|7125|313
1610934900000|2021-01-18 01:55:00|7128.5|7126.7|7129|7126|7129.8|7127.7|7128.1|7125.7|213
1610935200000|2021-01-18 02:00:00|7128.9|7125.9|7131.1|7129.3|7135|7132.4|7128.7|7125.7|340
1610935500000|2021-01-18 02:05:00|7131|7129.2|7128.1|7126.3|7132.3|7130.5|7127.5|7125.6|269
1610935800000|2021-01-18 02:10:00|7128.2|7126.4|7128.9|7127.1|7129.5|7127.7|7125.6|7123.8|317
1610936100000|2021-01-18 02:15:00|7128.4|7126.6|7128.5|7126.7|7129.4|7127.6|7127.2|7125.4|307
1610936400000|2021-01-18 02:20:00|7128.4|7126.6|7127|7125.2|7129.2|7127|7126.9|7125.1|257
1610936700000|2021-01-18 02:25:00|7127.1|7125.3|7128.7|7126.9|7128.9|7127.1|7126.3|7124.5|312
1610937000000|2021-01-18 02:30:00|7128.5|7126.7|7132|7130.2|7132.3|7130.5|7128|7126.2|305
1610937300000|2021-01-18 02:35:00|7132.1|7130.3|7133.4|7131.6|7134.6|7132.8|7131.4|7129.6|312
1610937600000|2021-01-18 02:40:00|7133.7|7131.9|7132.4|7130.6|7133.7|7131.9|7131.4|7129.6|281
1610937900000|2021-01-18 02:45:00|7132.5|7130.7|7133.5|7131.7|7134.3|7131.9|7131.8|7130|248
1610938200000|2021-01-18 02:50:00|7133.4|7131.6|7135.4|7133.6|7136.4|7134.6|7133.3|7131.5|219
1610938500000|2021-01-18 02:55:00|7135.5|7133.7|7135.3|7133.5|7136.6|7134.8|7135.3|7133.5|185
1610938800000|2021-01-18 03:00:00|7135.4|7133.6|7131.3|7129.5|7135.6|7133.8|7131|7129.2|268
1610939100000|2021-01-18 03:05:00|7131.4|7129.6|7126.8|7125|7132.4|7130.6|7126.5|7124.6|242
1610939400000|2021-01-18 03:10:00|7126.9|7125.1|7128.9|7127.1|7129.5|7127.7|7126.3|7124.4|283
1610939700000|2021-01-18 03:15:00|7128.8|7127|7128.8|7127|7130.5|7128.6|7128.3|7126.5|303
1610940000000|2021-01-18 03:20:00|7128.7|7126.9|7126.9|7125.1|7129.6|7127.8|7126.8|7125|304
1610940300000|2021-01-18 03:25:00|7127|7125.2|7126.4|7124.6|7129.2|7127.4|7125.8|7124|311
1610940600000|2021-01-18 03:30:00|7126.5|7124.7|7129.4|7127.6|7129.7|7127.9|7125.3|7123.1|281
1610940900000|2021-01-18 03:35:00|7129.3|7127.5|7131|7129.2|7133.5|7131.7|7129|7127.2|266
1610941200000|2021-01-18 03:40:00|7131.5|7128.5|7130.5|7128.7|7132|7129.8|7129.3|7127.5|225
1610941500000|2021-01-18 03:45:00|7130.4|7128.6|7128.7|7126.9|7130.6|7128.8|7128.4|7126.2|215
1610941800000|2021-01-18 03:50:00|7128.6|7126.8|7128.6|7126.8|7130.8|7129|7128.1|7125.8|232
1610942100000|2021-01-18 03:55:00|7128.5|7126.7|7130|7128.2|7132.1|7129.9|7127.9|7126.1|274
1610942400000|2021-01-18 04:00:00|7130.3|7128.5|7129.4|7127.6|7131.1|7129.2|7128|7125.9|264
1610942700000|2021-01-18 04:05:00|7129.3|7127.5|7130.6|7128.8|7131.3|7129.5|7128.5|7126.7|206
1610943000000|2021-01-18 04:10:00|7130.5|7128.7|7128.4|7126.6|7131.2|7129.4|7128.4|7126.6|206
1610943300000|2021-01-18 04:15:00|7128.5|7126.7|7128.5|7126.7|7130.9|7129.1|7127.3|7125.5|202
1610943600000|2021-01-18 04:20:00|7128.6|7126.8|7125.5|7123.7|7129|7127.2|7125.3|7123.2|184
1610943900000|2021-01-18 04:25:00|7125.6|7123.8|7125|7122|7127.1|7124.7|7122.8|7121|304
1610944200000|2021-01-18 04:30:00|7124.5|7122.7|7126.4|7124.6|7126.7|7124.9|7122.8|7120.5|259
1610944500000|2021-01-18 04:35:00|7126.3|7124.5|7125.6|7123.8|7126.6|7124.8|7124.7|7122.9|186
1610944800000|2021-01-18 04:40:00|7125.5|7123.7|7124.5|7122.7|7126.1|7124|7124.4|7122.6|165
1610945100000|2021-01-18 04:45:00|7124.8|7123|7122.7|7120.9|7124.9|7123.1|7121.9|7119.5|178
1610945400000|2021-01-18 04:50:00|7122.9|7121.1|7121.8|7120|7123.6|7121.6|7121.2|7119.4|155
1610945700000|2021-01-18 04:55:00|7121.9|7120.1|7123.2|7121.4|7124.2|7122.4|7121.9|7120.1|203
1610946000000|2021-01-18 05:00:00|7123.3|7121.5|7123.5|7121.7|7124.1|7121.9|7122.3|7120.5|167
1610946300000|2021-01-18 05:05:00|7123.6|7121.8|7122.4|7120.6|7123.8|7122|7121.2|7118.8|155
1610946600000|2021-01-18 05:10:00|7122.5|7120.7|7123.7|7121.9|7123.8|7122|7121.7|7119.9|223
1610946900000|2021-01-18 05:15:00|7123.8|7122|7120.4|7118.6|7123.8|7122|7119.9|7118.1|246
1610947200000|2021-01-18 05:20:00|7120.3|7118.5|7119.1|7117.3|7121.4|7119.6|7118.7|7116.9|244
1610947500000|2021-01-18 05:25:00|7119.2|7117.4|7121.1|7119.3|7122.4|7120.6|7119.1|7117.3|289
1610947800000|2021-01-18 05:30:00|7121.2|7119.4|7122.2|7120.4|7122.6|7120.8|7121.1|7118.6|194
1610948100000|2021-01-18 05:35:00|7122.1|7120.3|7125.2|7123.4|7125.8|7124|7121.3|7119.5|264
1610948400000|2021-01-18 05:40:00|7125.3|7123.5|7125.8|7124|7126.7|7124.9|7124.3|7122.5|218
1610948700000|2021-01-18 05:45:00|7125.7|7123.9|7125.4|7123.6|7126.4|7124.6|7123.2|7121.4|286
1610949000000|2021-01-18 05:50:00|7125.3|7123.5|7126.3|7124.5|7127|7125.1|7124.9|7123.1|237
1610949300000|2021-01-18 05:55:00|7126.5|7124.7|7126.4|7124.6|7128.9|7127.1|7125.2|7123.4|291
1610949600000|2021-01-18 06:00:00|7126.3|7124.5|7124.3|7122.5|7128.5|7126.2|7123.3|7121.5|233
1610949900000|2021-01-18 06:05:00|7124.4|7122.6|7123.3|7121.5|7124.5|7122.7|7121.5|7119.7|198
1610950200000|2021-01-18 06:10:00|7123.4|7121.6|7123.5|7121.7|7126.1|7124.3|7122.5|7120.7|207
1610950500000|2021-01-18 06:15:00|7123.6|7121.8|7124.6|7122.8|7124.7|7122.9|7123.1|7121.3|195
1610950800000|2021-01-18 06:20:00|7124.5|7122.7|7123.4|7120.4|7125|7123|7122.7|7120.4|186
1610951100000|2021-01-18 06:25:00|7123.3|7120.3|7126.6|7123.6|7126.6|7124.6|7122.8|7120.3|218
1610951400000|2021-01-18 06:30:00|7126.5|7123.5|7125|7123.2|7127.1|7125.3|7124.6|7122.8|231
1610951700000|2021-01-18 06:35:00|7124.9|7123.1|7120.8|7119|7124.9|7123.1|7120.4|7118.6|209
1610952000000|2021-01-18 06:40:00|7120.9|7119.1|7121.9|7120.1|7122.5|7120.7|7120.9|7118.8|199
1610952300000|2021-01-18 06:45:00|7122|7120.2|7122.3|7120.5|7122.7|7120.9|7121.3|7119.5|193
1610952600000|2021-01-18 06:50:00|7122.4|7120.6|7122.2|7120.4|7123.5|7121.3|7120.6|7118.8|199
1610952900000|2021-01-18 06:55:00|7122.3|7120.5|7125.1|7122.1|7125.8|7123.9|7122.1|7120.3|250
1610953200000|2021-01-18 07:00:00|7124.2|7122.4|7125.6|7123.8|7127.1|7125.3|7122.7|7120.9|272
1610953500000|2021-01-18 07:05:00|7125.7|7123.9|7124|7122.2|7125.7|7123.9|7122.2|7120.4|266
1610953800000|2021-01-18 07:10:00|7123.9|7122.1|7126.1|7124.3|7127.4|7125.6|7123.7|7121.9|287
1610954100000|2021-01-18 07:15:00|7126.3|7124.5|7127.6|7125.8|7128.7|7126.9|7125.1|7123.3|296
1610954400000|2021-01-18 07:20:00|7127.7|7125.9|7124.4|7122.6|7128.9|7126.6|7124.3|7122.5|234
1610954700000|2021-01-18 07:25:00|7124.3|7122.5|7121.8|7120|7124.4|7122.6|7121.3|7119.5|238
1610955000000|2021-01-18 07:30:00|7121.6|7119.8|7115.2|7113.4|7121.8|7120|7115.1|7113.1|280
1610955300000|2021-01-18 07:35:00|7115.3|7113.5|7113.9|7112.1|7115.6|7113.8|7113.9|7112.1|211
1610955600000|2021-01-18 07:40:00|7114.1|7112.3|7111.6|7109.8|7114.1|7112.3|7111|7109.2|324
1610955900000|2021-01-18 07:45:00|7111.7|7109.9|7115.1|7113.3|7115.2|7113.4|7111.3|7109.5|244
1610956200000|2021-01-18 07:50:00|7114.5|7112.7|7112.2|7110.4|7117.3|7114.9|7111.4|7109.6|341
1610956500000|2021-01-18 07:55:00|7112.1|7110.3|7111|7108|7112.5|7110.7|7110.2|7108|334
1610956800000|2021-01-18 08:00:00|7110.8|7107.8|7112.4|7109.4|7113.5|7111.3|7107.8|7105.7|580
1610957100000|2021-01-18 08:05:00|7112.3|7109.3|7109.7|7107.9|7112.8|7110.8|7108.9|7106.6|367
1610957400000|2021-01-18 08:10:00|7109.8|7108|7107.2|7104.2|7111.7|7109.2|7106.2|7103.7|398
1610957700000|2021-01-18 08:15:00|7107.4|7104.4|7103.8|7100.8|7107.8|7104.9|7102.6|7100.4|382
1610958000000|2021-01-18 08:20:00|7103.7|7100.7|7102.7|7100.9|7105.7|7103.3|7102.1|7100.1|399
1610958300000|2021-01-18 08:25:00|7102.6|7100.8|7101|7099.2|7102.9|7100.8|7098.7|7096.8|405
1610958600000|2021-01-18 08:30:00|7101.1|7099.3|7104.4|7102.6|7104.4|7102.6|7099.6|7097.3|363
1610958900000|2021-01-18 08:35:00|7105.1|7102.1|7104.3|7102.5|7105.7|7103.5|7103.2|7100.9|421
1610959200000|2021-01-18 08:40:00|7104.4|7102.6|7104|7102.2|7105.5|7103.2|7102.3|7099.8|418
1610959500000|2021-01-18 08:45:00|7104.4|7102.6|7101|7098|7105.1|7103.3|7100.2|7097.9|321
1610959800000|2021-01-18 08:50:00|7100.9|7097.9|7101.6|7099.8|7103.7|7101.6|7100.3|7097.9|245
1610960100000|2021-01-18 08:55:00|7101.5|7099.7|7102.5|7099.5|7104.7|7102.8|7100.3|7097.9|422
1610960400000|2021-01-18 09:00:00|7101.9|7100.1|7097.8|7096|7103.2|7100.7|7097.3|7094.9|395
1610960700000|2021-01-18 09:05:00|7098.2|7096.4|7100.5|7097.5|7102|7099.5|7097.8|7095.4|351
1610961000000|2021-01-18 09:10:00|7100.3|7097.3|7103|7101.2|7103.6|7101.3|7099.9|7096.9|326
1610961300000|2021-01-18 09:15:00|7103.1|7101.3|7108|7106.2|7108.7|7106.5|7102.8|7100.3|332
1610961600000|2021-01-18 09:20:00|7108.1|7106.3|7106.6|7104.8|7110.5|7108|7104.8|7102.8|444
1610961900000|2021-01-18 09:25:00|7107.1|7104.1|7109.1|7107.3|7109.9|7107.8|7106.1|7103.9|305
1610962200000|2021-01-18 09:30:00|7109.3|7107.5|7106.1|7104.3|7109.3|7107.5|7105|7103|340
1610962500000|2021-01-18 09:35:00|7106.6|7103.6|7107.1|7105.3|7108.7|7106.9|7105.7|7103.6|347
1610962800000|2021-01-18 09:40:00|7106.9|7105.1|7107.8|7106|7108.5|7106.5|7105.6|7103.4|303
1610963100000|2021-01-18 09:45:00|7107.9|7106.1|7101.4|7099.6|7108|7106.2|7101.3|7099.3|327
1610963400000|2021-01-18 09:50:00|7101.2|7099.4|7098.7|7096.9|7101.8|7099.7|7097.5|7095.7|342
1610963700000|2021-01-18 09:55:00|7098.5|7096.7|7104.3|7102.5|7104.5|7102.5|7098.5|7096.7|283
1610964000000|2021-01-18 10:00:00|7104.2|7102.4|7105.8|7104|7106.4|7104.6|7103.5|7101.5|298
1610964300000|2021-01-18 10:05:00|7106.2|7104.4|7104.1|7102.3|7106.6|7104.8|7102.8|7101|240
1610964600000|2021-01-18 10:10:00|7104.2|7102.4|7106.8|7105|7107.5|7105.7|7102.9|7101|237
1610964900000|2021-01-18 10:15:00|7106.9|7105.1|7108.3|7106.5|7109.1|7107.3|7104.8|7103|275
1610965200000|2021-01-18 10:20:00|7108.2|7106.4|7106.6|7104.8|7109|7106.8|7106|7104.2|259
1610965500000|2021-01-18 10:25:00|7106.7|7104.9|7107.6|7105.8|7109.3|7107.5|7106.4|7104.6|252
1610965800000|2021-01-18 10:30:00|7107.5|7105.7|7104.8|7103|7108|7106|7104|7102.2|278
1610966100000|2021-01-18 10:35:00|7104.9|7103.1|7103.8|7102|7106.1|7104.2|7103.4|7101.1|207
1610966400000|2021-01-18 10:40:00|7103.6|7101.8|7105.7|7103.9|7105.7|7103.9|7103|7100.7|244
1610966700000|2021-01-18 10:45:00|7105.8|7104|7105.3|7103.5|7107.2|7105.4|7104.9|7103.1|181
1610967000000|2021-01-18 10:50:00|7105.4|7103.6|7104.5|7102.7|7105.7|7103.6|7102.7|7100.9|179
1610967300000|2021-01-18 10:55:00|7104.4|7102.6|7104.3|7102.5|7105.3|7103.5|7103|7101.2|167
1610967600000|2021-01-18 11:00:00|7104.4|7102.6|7104.4|7102.6|7105.3|7103.3|7102.9|7101.1|223
1610967900000|2021-01-18 11:05:00|7104.5|7102.7|7106.8|7105|7108|7105.7|7102.5|7100.7|323
1610968200000|2021-01-18 11:10:00|7106.9|7105.1|7110|7108.2|7113.2|7111.4|7106.5|7104.5|318
1610968500000|2021-01-18 11:15:00|7109.7|7107.9|7109.3|7107.5|7110.7|7108.9|7108|7106.2|270
1610968800000|2021-01-18 11:20:00|7109.2|7107.4|7108.2|7106.4|7110.5|7108.7|7108.1|7106|248
1610969100000|2021-01-18 11:25:00|7108.3|7106.5|7109.3|7107.5|7110.2|7108.4|7108.1|7106.3|227
1610969400000|2021-01-18 11:30:00|7109.2|7107.4|7110.5|7108.7|7111.8|7110|7107.4|7105.5|329
1610969700000|2021-01-18 11:35:00|7110.6|7108.8|7112.7|7110.9|7114.1|7112.3|7110|7108.2|264
1610970000000|2021-01-18 11:40:00|7112.8|7111|7112.4|7110.6|7114.2|7112.4|7110.9|7109.1|306
1610970300000|2021-01-18 11:45:00|7112.5|7110.7|7111.8|7110|7112.7|7110.9|7110.8|7109|173
1610970600000|2021-01-18 11:50:00|7111.7|7109.9|7109.5|7107.7|7112.1|7110.3|7109.3|7107.5|186
1610970900000|2021-01-18 11:55:00|7109.4|7107.6|7110.1|7107.1|7110.2|7107.8|7107|7105.2|193
1610971200000|2021-01-18 12:00:00|7110.2|7107.2|7109.9|7108.1|7111.4|7109.6|7108.6|7106.8|238
1610971500000|2021-01-18 12:05:00|7110|7108.2|7109.6|7107.8|7111.4|7109.6|7109.2|7107.1|209
1610971800000|2021-01-18 12:10:00|7109.7|7107.9|7109|7107.2|7112|7109.8|7108.4|7106.6|190
1610972100000|2021-01-18 12:15:00|7109.1|7107.3|7104.6|7102.8|7109.8|7108|7104.6|7102.8|216
1610972400000|2021-01-18 12:20:00|7104.5|7102.7|7105.6|7103.8|7107|7105.2|7104.3|7102.5|234
1610972700000|2021-01-18 12:25:00|7105.7|7103.9|7106.8|7105|7107.3|7105.5|7105.2|7103.4|235
1610973000000|2021-01-18 12:30:00|7106.7|7104.9|7104.3|7102.5|7107.9|7105.7|7103.9|7102.1|203
1610973300000|2021-01-18 12:35:00|7104.4|7102.6|7105|7103.2|7107.1|7105.3|7104.1|7102.3|300
1610973600000|2021-01-18 12:40:00|7105.3|7103.5|7106.4|7104.6|7107.9|7106.1|7105.3|7103|195
1610973900000|2021-01-18 12:45:00|7106.5|7104.7|7105.9|7104.1|7107.1|7105.3|7105.5|7103.7|163
1610974200000|2021-01-18 12:50:00|7106.5|7103.5|7104.8|7103|7106.6|7104.3|7103.5|7101.7|210
1610974500000|2021-01-18 12:55:00|7104.7|7102.9|7103.5|7101.7|7105.4|7103.6|7102.5|7100.7|235
1610974800000|2021-01-18 13:00:00|7103.8|7102|7104.9|7103.1|7105.5|7103.7|7101.9|7100.1|362
1610975100000|2021-01-18 13:05:00|7104.7|7102.9|7104.2|7102.4|7105.4|7103.6|7103|7101.2|262
1610975400000|2021-01-18 13:10:00|7104.1|7102.3|7107.4|7105.6|7107.4|7105.6|7103.8|7102|221
1610975700000|2021-01-18 13:15:00|7107.5|7105.7|7108.3|7106.5|7108.6|7106.8|7106.9|7105.1|272
1610976000000|2021-01-18 13:20:00|7108.4|7106.6|7109.2|7107.4|7110.7|7108.5|7106.8|7105|254
1610976300000|2021-01-18 13:25:00|7109.3|7107.5|7109.2|7107.4|7111|7109.2|7108.5|7106.7|232
1610976600000|2021-01-18 13:30:00|7109.3|7107.5|7111.9|7110.1|7112|7110.2|7109.3|7107.5|314
1610976900000|2021-01-18 13:35:00|7111.8|7110|7111.7|7109.9|7114|7112.2|7111.5|7109.6|338
1610977200000|2021-01-18 13:40:00|7111.6|7109.8|7108.2|7106.4|7111.8|7110|7107.3|7105.5|316
1610977500000|2021-01-18 13:45:00|7108.3|7106.5|7108.9|7107.1|7110.1|7108.3|7107.5|7105.7|273
1610977800000|2021-01-18 13:50:00|7109|7107.2|7111|7109.2|7112.1|7110.3|7108.9|7107.1|259
1610978100000|2021-01-18 13:55:00|7111.2|7109.4|7115.2|7113.4|7116.6|7114.8|7110.9|7109.1|311
1610978400000|2021-01-18 14:00:00|7115.3|7113.5|7114|7112.2|7115.5|7113.7|7109.9|7108.1|397
1610978700000|2021-01-18 14:05:00|7113.9|7112.1|7114.6|7112.8|7115.8|7114|7112.9|7111.1|345
1610979000000|2021-01-18 14:10:00|7114.8|7113|7108.1|7106.3|7115.4|7113.2|7107.9|7106.1|463
1610979300000|2021-01-18 14:15:00|7108.4|7106.6|7106.9|7105.1|7109|7107.2|7105.8|7104|276
1610979600000|2021-01-18 14:20:00|7107.5|7104.5|7110.4|7108.6|7110.4|7108.6|7105.6|7103.4|345
1610979900000|2021-01-18 14:25:00|7110.3|7108.5|7109.3|7107.5|7110.4|7108.6|7108.1|7106.3|315
1610980200000|2021-01-18 14:30:00|7109.5|7107.7|7107.8|7106|7109.9|7107.7|7106.6|7104.6|331
1610980500000|2021-01-18 14:35:00|7107.7|7105.9|7111.9|7110.1|7112.5|7110.4|7107.7|7105.9|364
1610980800000|2021-01-18 14:40:00|7111.8|7110|7108.5|7106.7|7113.6|7111.4|7108.4|7106.6|289
1610981100000|2021-01-18 14:45:00|7109|7107.2|7111.9|7110.1|7112.3|7110.5|7108.7|7106.9|336
1610981400000|2021-01-18 14:50:00|7111.8|7110|7115.3|7113.5|7115.4|7113.6|7111.6|7109.7|354
1610981700000|2021-01-18 14:55:00|7115|7113.2|7116.5|7114.7|7117.5|7115.4|7114.6|7112.8|345
1610982000000|2021-01-18 15:00:00|7117.2|7114.2|7115.7|7113.9|7118|7116.2|7115.4|7113.6|311
1610982300000|2021-01-18 15:05:00|7115.8|7114|7117.5|7115.7|7119|7116.8|7115.4|7113.6|263
1610982600000|2021-01-18 15:10:00|7117.6|7115.8|7116.4|7114.6|7118.5|7116.3|7115.6|7113.3|217
1610982900000|2021-01-18 15:15:00|7116.5|7114.7|7112.6|7110.8|7117.4|7115.6|7112.5|7110.7|245
1610983200000|2021-01-18 15:20:00|7112.7|7110.9|7113.7|7111.9|7113.9|7112.1|7112|7110|209
1610983500000|2021-01-18 15:25:00|7113.8|7112|7111.2|7109.4|7114.5|7112.7|7110.3|7107.9|286
1610983800000|2021-01-18 15:30:00|7111.1|7109.3|7115.7|7113.9|7116.5|7114.7|7111.1|7109|333
1610984100000|2021-01-18 15:35:00|7115.8|7114|7113.9|7112.1|7118|7116.2|7113.5|7111.1|406
1610984400000|2021-01-18 15:40:00|7113.8|7112|7112.6|7110.8|7114.6|7112.5|7111.7|7109.9|308
1610984700000|2021-01-18 15:45:00|7112.5|7110.7|7111.4|7109.6|7112.7|7110.9|7110.7|7108.7|273
1610985000000|2021-01-18 15:50:00|7111.3|7109.5|7113.9|7112.1|7114.1|7112.3|7111.2|7109.4|289
1610985300000|2021-01-18 15:55:00|7113.8|7112|7115.9|7114.1|7116.6|7114.8|7113.8|7112|384
1610985600000|2021-01-18 16:00:00|7116.5|7114.7|7112.9|7111.1|7117.3|7115|7112.1|7110.3|272
1610985900000|2021-01-18 16:05:00|7113|7111.2|7114|7112.2|7114.7|7112.8|7113|7111.1|254
1610986200000|2021-01-18 16:10:00|7114.1|7112.3|7112.5|7110.7|7114.8|7112.4|7111.7|7109.4|205
1610986500000|2021-01-18 16:15:00|7112.7|7110.9|7114.2|7111.2|7114.5|7112.2|7112.6|7110.4|154
1610986800000|2021-01-18 16:20:00|7114.1|7111.1|7113.7|7111.9|7114.5|7112.2|7112.8|7110.3|153
1610987100000|2021-01-18 16:25:00|7113.6|7111.8|7113.5|7111.7|7114.5|7112.1|7112.8|7110.5|164
1610987400000|2021-01-18 16:30:00|7113.6|7111.8|7115.2|7113.4|7116.1|7114|7113.6|7111.2|243
1610987700000|2021-01-18 16:35:00|7115.3|7113.5|7115.9|7114.1|7117.1|7114.9|7114.7|7112.5|188
1610988000000|2021-01-18 16:40:00|7116|7114.2|7115.1|7113.3|7117.3|7114.9|7114.5|7112.1|152
1610988300000|2021-01-18 16:45:00|7115.2|7113.4|7114.1|7112.3|7116.5|7114.1|7114.1|7112|143
1610988600000|2021-01-18 16:50:00|7114.7|7111.7|7111.8|7110|7114.7|7112.1|7111.7|7109.9|108
1610988900000|2021-01-18 16:55:00|7111.9|7110.1|7112.6|7110.8|7112.7|7110.9|7111.4|7109.6|110
1610989200000|2021-01-18 17:00:00|7112.7|7110.9|7113.5|7111.7|7114|7112.2|7112.5|7110.2|126
1610989500000|2021-01-18 17:05:00|7113.4|7111.6|7112.4|7110.6|7113.6|7111.8|7112.2|7110|101
1610989800000|2021-01-18 17:10:00|7112.3|7110.5|7111.6|7109.8|7112.6|7110.6|7111.6|7109.4|64
1610990100000|2021-01-18 17:15:00|7111.7|7109.9|7109.8|7108|7112.1|7110.3|7109.5|7107|77
1610990400000|2021-01-18 17:20:00|7109.7|7107.9|7110|7108.2|7111.3|7109.1|7109.3|7107.4|100
1610990700000|2021-01-18 17:25:00|7109.9|7108.1|7108.4|7105.4|7110.3|7108.2|7108.1|7105.1|121
1610991000000|2021-01-18 17:30:00|7108.5|7105.5|7109.1|7106.1|7109.7|7107.5|7107.6|7105.3|103
1610991300000|2021-01-18 17:35:00|7109|7106|7109.4|7106.4|7109.7|7107.3|7107.5|7105.7|118
1610991600000|2021-01-18 17:40:00|7109.6|7106.6|7107.8|7106|7110.1|7107.8|7107.7|7105.8|113
1610991900000|2021-01-18 17:45:00|7107.7|7105.9|7109.2|7107.4|7109.8|7107.4|7107.5|7105.6|98
1610992200000|2021-01-18 17:50:00|7108.9|7107.1|7108.6|7106.8|7109.9|7107.5|7108.5|7106.1|112
1610992500000|2021-01-18 17:55:00|7108.7|7106.9|7110.5|7107.5|7110.5|7108.2|7108|7106|144
1610992800000|2021-01-18 18:00:00|7110.4|7107.4|7110.1|7107.1|7111|7108|7109.8|7106.8|151
1610993100000|2021-01-18 18:05:00|7109.9|7106.9|7110.3|7107.3|7110.7|7107.7|7109.9|7106.9|101
1610993400000|2021-01-18 18:10:00|7110.4|7107.4|7110.6|7107.6|7111|7108|7109.6|7107.1|145
1610993700000|2021-01-18 18:15:00|7110.8|7107.8|7110.8|7107.8|7110.9|7107.9|7110.3|7107.3|116
1610994000000|2021-01-18 18:20:00|7110.9|7107.9|7110.7|7107.7|7111.2|7108.2|7110.3|7107.3|120
1610994300000|2021-01-18 18:25:00|7110.6|7107.6|7110.6|7107.6|7111|7108|7110.3|7107.3|129
1610994600000|2021-01-18 18:30:00|7110.5|7107.5|7110.7|7107.7|7111|7108|7110.5|7107.5|120
1610994900000|2021-01-18 18:35:00|7110.8|7107.8|7110.8|7107.8|7111|7108|7110.5|7107.5|108
1610995200000|2021-01-18 18:40:00|7110.6|7107.6|7110.7|7107.7|7110.9|7107.9|7110.6|7107.6|108
1610995500000|2021-01-18 18:45:00|7110.8|7107.8|7110.7|7107.7|7111|7108|7110.5|7107.5|73
1610995800000|2021-01-18 18:50:00|7110.8|7107.8|7110.5|7107.5|7111|7108.4|7110.2|7107.5|69
1610996100000|2021-01-18 18:55:00|7110.4|7107.4|7110.6|7107.6|7111.2|7108.2|7110.4|7107.4|139
1610996400000|2021-01-18 19:00:00|7110.7|7107.7|7110.7|7107.7|7111.1|7108.6|7110|7107|76
1610996700000|2021-01-18 19:05:00|7110.3|7108.5|7110.7|7107.7|7111.1|7108.5|7110.2|7107.4|115
1610997000000|2021-01-18 19:10:00|7110.6|7107.6|7110.7|7107.7|7111|7108.7|7110|7107.4|170
1610997300000|2021-01-18 19:15:00|7110.8|7107.8|7110.5|7107.5|7111.1|7108.5|7110.3|7107.5|164
1610997600000|2021-01-18 19:20:00|7110.4|7107.4|7110.9|7107.9|7111.3|7108.5|7110.2|7107.4|87
1610997900000|2021-01-18 19:25:00|7111.1|7108.1|7110.8|7107.8|7111.3|7108.3|7110.6|7107.6|78
1610998200000|2021-01-18 19:30:00|7111|7108|7110.9|7107.9|7111.1|7108.7|7110.3|7107.6|84
1610998500000|2021-01-18 19:35:00|7110.8|7107.8|7110.9|7107.9|7111.1|7108.5|7110.1|7107.6|89
1610998800000|2021-01-18 19:40:00|7111|7108|7110.7|7107.7|7111.2|7108.2|7110.6|7107.6|112
1610999100000|2021-01-18 19:45:00|7110.6|7107.6|7110.6|7107.6|7111.2|7108.2|7110.6|7107.6|83
1610999400000|2021-01-18 19:50:00|7110.7|7107.7|7111|7108|7111.2|7108.2|7110.7|7107.4|88
1610999700000|2021-01-18 19:55:00|7111.4|7108.4|7111.4|7108.4|7111.7|7108.9|7110.6|7107.6|133
1611000000000|2021-01-18 20:00:00|7111.5|7108.5|7110.8|7109|7112.1|7109.4|7110.8|7107.9|147
1611000300000|2021-01-18 20:05:00|7111.8|7108.8|7111.7|7108.7|7112.1|7109.2|7110.8|7108.3|85
1611000600000|2021-01-18 20:10:00|7111.6|7108.6|7115.3|7112.2|7117.1|7113.3|7111.5|7108.5|286
1611000900000|2021-01-18 20:15:00|7115.2|7112.1|7114.2|7111.2|7115.3|7112.3|7114.1|7111.1|142
1611001200000|2021-01-18 20:20:00|7114.6|7111.6|7114.5|7111.5|7114.9|7111.9|7114.1|7111.1|142
1611001500000|2021-01-18 20:25:00|7114.6|7111.6|7115.4|7112.4|7116|7113|7114.5|7111.5|181
1611001800000|2021-01-18 20:30:00|7115.1|7112.1|7115.7|7112.7|7117|7113.1|7115|7112|149
1611002100000|2021-01-18 20:35:00|7115.6|7112.6|7115.6|7112.6|7116|7113|7115.2|7112.2|303
1611002400000|2021-01-18 20:40:00|7115.7|7112.7|7116|7113|7116.7|7113.1|7115|7111.9|318
1611002700000|2021-01-18 20:45:00|7116.1|7113.1|7115.8|7112.8|7116.1|7113.1|7114.7|7111.7|214
1611003000000|2021-01-18 20:50:00|7115.7|7112.7|7115.3|7112.3|7116.7|7113.2|7114.7|7111.7|151
1611003300000|2021-01-18 20:55:00|7115.1|7112.1|7115.8|7111.8|7118.2|7114.8|7114.8|7111.7|274
1611003600000|2021-01-18 21:00:00|7115.7|7111.7|7114.8|7111.8|7117.4|7113.8|7114.5|7111.1|292
1611003900000|2021-01-18 21:05:00|7114.6|7111.6|7114.2|7111.2|7116.1|7112.1|7114.1|7110.7|198
1611004200000|2021-01-18 21:10:00|7114.1|7111.1|7114.1|7111.1|7114.7|7111.7|7113.5|7110.5|149
1611004500000|2021-01-18 21:15:00|7114.2|7111.2|7114.7|7111.7|7115|7112.2|7113.9|7111|95
1611004800000|2021-01-18 21:20:00|7114.6|7111.6|7114.4|7111.4|7115.2|7112.2|7114|7111|100
1611005100000|2021-01-18 21:25:00|7114.3|7111.3|7114.8|7111.8|7115.1|7112.1|7114|7111|119
1611005400000|2021-01-18 21:30:00|7115|7112|7114.5|7111.2|7116.7|7113.7|7114.2|7111|189
1611005700000|2021-01-18 21:35:00|7114.4|7111.3|7115.1|7111.1|7115.1|7111.8|7113.9|7110.5|210
1611006000000|2021-01-18 21:40:00|7114.8|7110.8|7115.1|7111.1|7115.3|7112.1|7114|7110.6|162
1611006300000|2021-01-18 21:45:00|7114.3|7111.3|7115.9|7111.9|7118.2|7116.4|7114.2|7110.6|190
1611006600000|2021-01-18 21:50:00|7115.7|7111.7|7113.7|7109.7|7116.2|7112.2|7110.7|7106.7|248
1611006900000|2021-01-18 21:55:00|7113.2|7109.2|7113.4|7109.4|7114.2|7110.2|7112.1|7108.1|182
1611007200000|2021-01-18 22:00:00|7113.6|7109.6|7112.6|7108.6|7114.4|7110.4|7112.6|7108.6|34
1611007500000|2021-01-18 22:05:00|7112.5|7108.5|7111.6|7107.6|7113.8|7109.8|7111.6|7107.6|100
1611007800000|2021-01-18 22:10:00|7111.7|7107.7|7114.3|7110.3|7114.4|7110.4|7111.7|7107.7|113
1611008100000|2021-01-18 22:15:00|7114.1|7110.1|7112.8|7108.8|7115|7111|7112.3|7108.5|102
1611008400000|2021-01-18 22:20:00|7112.9|7108.9|7112|7108|7115.1|7111.1|7110.1|7106.1|153
1611008700000|2021-01-18 22:25:00|7111.9|7107.9|7114.6|7110.6|7115.2|7111.2|7111.8|7107.8|124
1611009000000|2021-01-18 22:30:00|7115.8|7111.8|7113.5|7109.5|7115.8|7111.8|7112.9|7108.9|149
1611009300000|2021-01-18 22:35:00|7113.6|7109.6|7115.8|7111.8|7116.3|7112.3|7113.3|7109.3|204
1611009600000|2021-01-18 22:40:00|7115.9|7111.9|7115.7|7112.1|7116.4|7112.5|7114.7|7111.6|257
1611009900000|2021-01-18 22:45:00|7115.6|7112.2|7115.7|7112.1|7116|7112.5|7114.9|7111.8|232
1611010200000|2021-01-18 22:50:00|7116|7112|7115.7|7112.7|7116|7112.8|7113.7|7109.9|256
1611010500000|2021-01-18 22:55:00|7115.8|7112.8|7114.6|7110.6|7115.9|7112.8|7112.8|7108.8|210
1611010800000|2021-01-18 23:00:00|7114.9|7110.9|7107.6|7104.6|7115.4|7111.4|7107.5|7104.5|282
1611011100000|2021-01-18 23:05:00|7107.7|7104.7|7110.4|7107.4|7110.8|7107.8|7106.7|7103.7|265
1611011400000|2021-01-18 23:10:00|7110.3|7107.3|7114.7|7111.7|7114.8|7111.8|7110.2|7107.2|177
1611011700000|2021-01-18 23:15:00|7114.6|7111.6|7113|7110|7114.9|7112.5|7112.4|7109.5|188
1611012000000|2021-01-18 23:20:00|7113.1|7110.1|7112.1|7109.1|7113.2|7110.4|7110.7|7108.2|187
1611012300000|2021-01-18 23:25:00|7111.5|7109.7|7113.3|7111.5|7114|7111.7|7111.2|7108.9|134
1611012600000|2021-01-18 23:30:00|7114|7111|7112.2|7110.4|7114.3|7112|7112.1|7109.7|180
1611012900000|2021-01-18 23:35:00|7112.5|7110.7|7114|7111|7114.4|7112|7112|7109.6|200
1611013200000|2021-01-18 23:40:00|7114.1|7111.1|7115.3|7113.5|7115.6|7113.8|7113.7|7110.9|177
1611013500000|2021-01-18 23:45:00|7115.7|7113.9|7115.9|7114.1|7117|7114.9|7115|7112.2|138
1611013800000|2021-01-18 23:50:00|7116.5|7113.5|7114.5|7112.7|7117.3|7115|7114.2|7112.4|156
1611014100000|2021-01-18 23:55:00|7114.4|7112.6|7117.1|7114.1|7117.1|7114.7|7114.4|7112.6|194
1611014400000|2021-01-19 00:00:00|7117|7114|7120.9|7119.1|7122.2|7119.6|7116.1|7114|293
1611014700000|2021-01-19 00:05:00|7121|7119.2|7122.4|7120.6|7123.1|7120.7|7120.8|7118.2|219
1611015000000|2021-01-19 00:10:00|7122.3|7120.5|7120.8|7119|7123.8|7122|7120.7|7118.3|247
1611015300000|2021-01-19 00:15:00|7120.3|7118.5|7123.4|7120.4|7124.3|7121.8|7120.2|7117.5|312
1611015600000|2021-01-19 00:20:00|7123.5|7120.5|7119.7|7117.9|7124.4|7121.9|7119.6|7117.8|264
1611015900000|2021-01-19 00:25:00|7119.8|7118|7118.6|7116.8|7120.2|7118.4|7118.4|7116.6|202
1611016200000|2021-01-19 00:30:00|7118.7|7116.9|7120.5|7118.7|7120.6|7118.8|7118.5|7116.3|171
1611016500000|2021-01-19 00:35:00|7120|7118.2|7126.2|7124.4|7128|7125.6|7119.5|7117.7|295
1611016800000|2021-01-19 00:40:00|7126.3|7124.5|7126.6|7124.8|7130.1|7127.7|7125.7|7123.3|382
1611017100000|2021-01-19 00:45:00|7126.5|7124.7|7129|7127.2|7129.8|7127.7|7126.5|7124.7|252
1611017400000|2021-01-19 00:50:00|7128.9|7127.1|7129.2|7126.2|7129.3|7127.2|7126.2|7124.4|185
1611017700000|2021-01-19 00:55:00|7129.1|7126.1|7129.1|7126.1|7129.4|7127.3|7127.4|7125.3|208
1611018000000|2021-01-19 01:00:00|7129.3|7126.3|7128.4|7126.6|7130.1|7128.3|7128.2|7126.2|221
1611018300000|2021-01-19 01:05:00|7128.6|7126.8|7128.6|7126.8|7128.9|7127.1|7127.1|7125.3|286
1611018600000|2021-01-19 01:10:00|7128.5|7126.7|7130.3|7128.5|7130.4|7128.6|7127.9|7126.1|180
1611018900000|2021-01-19 01:15:00|7130.4|7128.6|7132.5|7130.7|7133.2|7131.4|7129.6|7127.5|270
1611019200000|2021-01-19 01:20:00|7132.4|7130.6|7134.6|7132.8|7134.7|7132.9|7130.9|7129.1|273
1611019500000|2021-01-19 01:25:00|7134.5|7132.7|7136.2|7134.4|7137.5|7135.6|7133.9|7132.1|370
1611019800000|2021-01-19 01:30:00|7136.1|7134.3|7137|7135.2|7138.3|7136.1|7134.9|7133.1|419
1611020100000|2021-01-19 01:35:00|7137.1|7135.3|7136.1|7134.3|7137.9|7136|7135.9|7133.6|392
1611020400000|2021-01-19 01:40:00|7136|7134.2|7136.7|7134.9|7137.2|7135.2|7135|7133.2|308
1611020700000|2021-01-19 01:45:00|7136.6|7134.8|7133.1|7131.3|7136.7|7134.9|7131.9|7130.1|329
1611021000000|2021-01-19 01:50:00|7133.2|7131.4|7135.2|7133.4|7136.1|7134.3|7132.9|7130.5|316
1611021300000|2021-01-19 01:55:00|7135.4|7133.6|7132.2|7130.4|7136.1|7134.1|7131.8|7129.6|286
1611021600000|2021-01-19 02:00:00|7132.5|7130.7|7132.3|7130.5|7134.3|7132.5|7131.2|7129.4|307
1611021900000|2021-01-19 02:05:00|7132.4|7130.6|7132.6|7130.8|7134.4|7132.2|7130.8|7129|334
1611022200000|2021-01-19 02:10:00|7132.5|7130.7|7135.7|7133.9|7135.8|7134|7132.4|7130.3|225
1611022500000|2021-01-19 02:15:00|7135.6|7133.8|7137.9|7134.9|7137.9|7135.7|7134.6|7132.8|238
1611022800000|2021-01-19 02:20:00|7138|7135|7139.1|7137.3|7140.3|7138.5|7136.5|7134.7|292
1611023100000|2021-01-19 02:25:00|7139|7137.2|7138.7|7136.9|7141.8|7140|7138.2|7136.3|309
1611023400000|2021-01-19 02:30:00|7138.8|7137|7139.7|7137.9|7139.7|7137.9|7137.8|7135.9|271
1611023700000|2021-01-19 02:35:00|7139.8|7138|7138.3|7136.5|7140.9|7139.1|7138.3|7136.5|276
1611024000000|2021-01-19 02:40:00|7138.4|7136.6|7139.3|7137.5|7139.8|7138|7137.6|7135.5|234
1611024300000|2021-01-19 02:45:00|7139.4|7137.6|7137.6|7135.8|7139.9|7138.1|7136.4|7134.6|267
1611024600000|2021-01-19 02:50:00|7137.5|7135.7|7138|7136.2|7138.6|7136.8|7135.8|7134|247
1611024900000|2021-01-19 02:55:00|7137.9|7136.1|7137.4|7135.6|7139|7137.2|7136.4|7133.9|251
1611025200000|2021-01-19 03:00:00|7137.5|7135.7|7135.7|7133.9|7137.5|7135.7|7134|7132.2|314
1611025500000|2021-01-19 03:05:00|7135.8|7134|7134.2|7132.4|7137.6|7135.8|7133.5|7131.7|292
1611025800000|2021-01-19 03:10:00|7134.1|7132.3|7136.7|7134.9|7136.7|7134.9|7132.7|7130.9|244
1611026100000|2021-01-19 03:15:00|7136.6|7134.8|7134.8|7133|7138.2|7136.4|7133.8|7131.6|245
1611026400000|2021-01-19 03:20:00|7134.7|7132.9|7135.7|7133.9|7136.7|7134.5|7134.7|7132.9|294
1611026700000|2021-01-19 03:25:00|7135.6|7133.8|7139.9|7138.1|7140.3|7138.2|7135|7133.2|351
1611027000000|2021-01-19 03:30:00|7140|7138.2|7138.9|7137.1|7142.4|7140|7138|7136.2|351
1611027300000|2021-01-19 03:35:00|7138.6|7136.8|7137|7135.2|7138.7|7136.9|7136.5|7134.5|281
1611027600000|2021-01-19 03:40:00|7137.1|7135.3|7136.5|7134.7|7137.6|7135.5|7135.9|7134.1|306
1611027900000|2021-01-19 03:45:00|7136.3|7134.5|7135.5|7133.7|7136.7|7134.9|7134.5|7132.5|231
1611028200000|2021-01-19 03:50:00|7135.6|7133.8|7136.6|7134.8|7138.1|7136.3|7135.5|7133.4|193
1611028500000|2021-01-19 03:55:00|7136.5|7134.7|7135.1|7133.3|7138.6|7136.8|7134.8|7133|240
1611028800000|2021-01-19 04:00:00|7135|7133.2|7133.7|7131.9|7135.7|7133.9|7133.6|7131.7|223
1611029100000|2021-01-19 04:05:00|7133.6|7131.8|7133.5|7131.7|7134.5|7132.7|7133|7131.2|179
1611029400000|2021-01-19 04:10:00|7133.8|7132|7133.7|7131.9|7134.3|7132.2|7131.5|7129.7|185
1611029700000|2021-01-19 04:15:00|7133.6|7131.8|7133.3|7131.5|7134|7132.2|7131.3|7129.5|201
1611030000000|2021-01-19 04:20:00|7133.4|7131.6|7131.1|7129.3|7133.5|7131.7|7131|7129.2|195
1611030300000|2021-01-19 04:25:00|7131.5|7129.7|7131.5|7129.7|7132|7129.9|7129.7|7127.9|182
1611030600000|2021-01-19 04:30:00|7132.1|7129.1|7132.8|7131|7133.4|7131.6|7130.9|7129.1|181
1611030900000|2021-01-19 04:35:00|7132.9|7131.1|7134.5|7132.7|7134.8|7133|7132.8|7131|177
1611031200000|2021-01-19 04:40:00|7134.4|7132.6|7135|7133.2|7135.7|7133.9|7133.9|7132.1|202
1611031500000|2021-01-19 04:45:00|7134.9|7133.1|7134.1|7132.3|7135.4|7133.6|7133.6|7131.8|205
1611031800000|2021-01-19 04:50:00|7134.2|7132.4|7133.8|7132|7134.7|7132.6|7133.7|7131.7|154
1611032100000|2021-01-19 04:55:00|7134|7132.2|7136.7|7133.7|7136.9|7134.7|7133.8|7132|179
1611032400000|2021-01-19 05:00:00|7136.9|7133.9|7137.8|7136|7137.9|7136.1|7135.2|7133.3|222
1611032700000|2021-01-19 05:05:00|7137.9|7136.1|7135.6|7133.8|7137.9|7136.1|7135.4|7133.6|223
1611033000000|2021-01-19 05:10:00|7135.7|7133.9|7136.2|7134.4|7136.8|7135|7134.9|7132.8|203
1611033300000|2021-01-19 05:15:00|7136.3|7134.5|7138.1|7136.3|7138.7|7136.8|7136|7134.2|157
1611033600000|2021-01-19 05:20:00|7138.2|7136.4|7137.9|7136.1|7138.7|7136.6|7136.8|7135|192
1611033900000|2021-01-19 05:25:00|7137.8|7136|7136.6|7134.8|7138.1|7136.3|7136.5|7134.7|162
1611034200000|2021-01-19 05:30:00|7136.5|7134.7|7133.5|7131.7|7136.9|7135.1|7133.2|7131.4|232
1611034500000|2021-01-19 05:35:00|7133.4|7131.6|7132.9|7131.1|7134.3|7132.5|7132.3|7130.5|256
1611034800000|2021-01-19 05:40:00|7132.8|7131|7129.7|7127.9|7133|7131.2|7129.7|7127.9|228
1611035100000|2021-01-19 05:45:00|7129.8|7128|7130.1|7128.3|7131.6|7129.8|7129.1|7127.3|247
1611035400000|2021-01-19 05:50:00|7129.9|7128.1|7133.5|7131.7|7133.6|7131.8|7129.6|7127.8|301
1611035700000|2021-01-19 05:55:00|7133.6|7131.8|7135|7133.2|7135.5|7133.3|7133.4|7131.6|169
1611036000000|2021-01-19 06:00:00|7135.2|7133.4|7133.9|7132.1|7135.4|7133.4|7132.2|7130.4|235
1611036300000|2021-01-19 06:05:00|7133.8|7132|7134.2|7132.4|7135|7133.2|7133.4|7131.4|246
1611036600000|2021-01-19 06:10:00|7134.3|7132.5|7134.8|7133|7135.2|7133.4|7133.8|7131.7|142
1611036900000|2021-01-19 06:15:00|7134.9|7133.1|7134.8|7133|7135.7|7133.5|7134.1|7132.3|163
1611037200000|2021-01-19 06:20:00|7134.9|7133.1|7135.2|7133.4|7136.4|7134.6|7133.5|7131.7|199
1611037500000|2021-01-19 06:25:00|7135.5|7133.7|7136.7|7134.9|7137.5|7135.4|7134.5|7132.7|243
1611037800000|2021-01-19 06:30:00|7136.5|7134.7|7133.9|7132.1|7136.7|7134.9|7133.7|7131.9|224
1611038100000|2021-01-19 06:35:00|7133.7|7131.9|7132|7130.2|7133.9|7132.1|7130.9|7129.1|249
1611038400000|2021-01-19 06:40:00|7132.1|7130.3|7132.3|7130.5|7133.4|7131.6|7131.3|7129.4|227
1611038700000|2021-01-19 06:45:00|7132.2|7130.4|7133.9|7132.1|7134.9|7133.1|7132|7130.2|237
1611039000000|2021-01-19 06:50:00|7133.7|7131.9|7133.5|7131.7|7134.2|7132.1|7131.9|7130.1|234
1611039300000|2021-01-19 06:55:00|7133.4|7131.6|7135.4|7132.4|7135.5|7133.1|7133.4|7131.6|149
1611039600000|2021-01-19 07:00:00|7135.5|7132.5|7132|7130.2|7135.5|7133.1|7131.2|7129.4|281
1611039900000|2021-01-19 07:05:00|7131.9|7130.1|7132.1|7130.3|7133.7|7131.5|7130.9|7129.1|210
1611040200000|2021-01-19 07:10:00|7132|7130.2|7131.1|7129.3|7132.5|7130.7|7129.9|7128.1|242
1611040500000|2021-01-19 07:15:00|7131|7129.2|7129.2|7127.4|7131.1|7129.3|7129.1|7127.3|236
1611040800000|2021-01-19 07:20:00|7129.1|7127.3|7125.5|7123.7|7129.6|7127.8|7125.5|7123.7|327
1611041100000|2021-01-19 07:25:00|7125.6|7123.8|7127.9|7126.1|7129.4|7127.6|7124.8|7123|286
1611041400000|2021-01-19 07:30:00|7127.8|7126|7128|7126.2|7128.3|7126.5|7126.7|7124.9|239
1611041700000|2021-01-19 07:35:00|7127.9|7126.1|7132.5|7130.7|7133.1|7131.3|7127.6|7125.8|295
1611042000000|2021-01-19 07:40:00|7132.4|7130.6|7134.5|7132.7|7136.8|7135|7131.6|7129.4|308
1611042300000|2021-01-19 07:45:00|7134.7|7132.9|7135.8|7134|7138.1|7136.3|7134.3|7132.5|352
1611042600000|2021-01-19 07:50:00|7135.6|7133.8|7134.1|7132.3|7138.4|7136.6|7133.9|7132.1|284
1611042900000|2021-01-19 07:55:00|7134.2|7132.4|7133.5|7131.7|7134.4|7132.6|7132.2|7130.4|310
1611043200000|2021-01-19 08:00:00|7133.8|7132|7137.1|7135.3|7139.4|7137.6|7133|7130.9|427
1611043500000|2021-01-19 08:05:00|7137.5|7135.7|7134.8|7133|7139.1|7137.3|7134|7132|474
1611043800000|2021-01-19 08:10:00|7134.9|7133.1|7130.5|7128.7|7135.9|7134.1|7129.9|7128.1|413
1611044100000|2021-01-19 08:15:00|7130.6|7128.8|7131.7|7129.9|7133.1|7131.3|7130.6|7128.8|330
1611044400000|2021-01-19 08:20:00|7131.8|7130|7132.9|7131.1|7133.9|7132.1|7129.4|7127.3|304
1611044700000|2021-01-19 08:25:00|7132.8|7131|7134.1|7132.3|7135|7133.2|7130.9|7129.1|261
1611045000000|2021-01-19 08:30:00|7134.2|7132.4|7133.4|7131.6|7134.5|7132.7|7131.6|7129.8|251
1611045300000|2021-01-19 08:35:00|7133.5|7131.7|7127.8|7126|7133.6|7131.8|7127.5|7125|320
1611045600000|2021-01-19 08:40:00|7128.5|7126.7|7131.8|7130|7132.1|7130.3|7128.1|7125.7|280
1611045900000|2021-01-19 08:45:00|7131.7|7129.9|7129.1|7127.3|7131.8|7130|7128.7|7126.7|217
1611046200000|2021-01-19 08:50:00|7129|7127.2|7129|7127.2|7129.3|7127.3|7127.5|7125.6|246
1611046500000|2021-01-19 08:55:00|7128.9|7127.1|7121.5|7119.7|7129|7127.2|7121.4|7119.6|293
1611046800000|2021-01-19 09:00:00|7121.6|7119.8|7121.2|7119.4|7122.8|7120.4|7117.6|7115.8|337
1611047100000|2021-01-19 09:05:00|7121.1|7119.3|7119|7117.2|7121.4|7119.6|7119|7117.2|202
1611047400000|2021-01-19 09:10:00|7119.1|7117.3|7118.1|7116.3|7120.3|7118.5|7117.7|7115.3|261
1611047700000|2021-01-19 09:15:00|7118|7116.2|7118.7|7116.9|7118.9|7117.1|7116.6|7114.4|264
1611048000000|2021-01-19 09:20:00|7119.1|7116.1|7119.7|7117.9|7120.4|7118.6|7117.7|7115.3|227
1611048300000|2021-01-19 09:25:00|7119.8|7118|7119.6|7117.8|7120.8|7119|7118.8|7116.3|238
1611048600000|2021-01-19 09:30:00|7119.7|7117.9|7117.8|7116|7121.2|7119.4|7117.5|7115.7|225
1611048900000|2021-01-19 09:35:00|7117.9|7116.1|7118.6|7115.6|7118.7|7116.3|7115.4|7113.5|280
1611049200000|2021-01-19 09:40:00|7118.5|7115.5|7119.2|7117.4|7122.2|7120.4|7117.3|7115.1|329
1611049500000|2021-01-19 09:45:00|7119.1|7117.3|7123|7121.2|7123.3|7121.5|7119.1|7117.3|288
1611049800000|2021-01-19 09:50:00|7123.1|7121.3|7120.8|7119|7124.3|7122.5|7119.9|7117.5|317
1611050100000|2021-01-19 09:55:00|7120.9|7119.1|7121.9|7118.9|7122.1|7119.8|7119.7|7117.9|239
1611050400000|2021-01-19 10:00:00|7122|7119|7123.3|7121.5|7124.6|7122.8|7121.8|7119|323
1611050700000|2021-01-19 10:05:00|7123.2|7121.4|7122.9|7121.1|7128.1|7126.3|7122.6|7120.8|440
1611051000000|2021-01-19 10:10:00|7122.8|7121|7122.1|7120.3|7124.4|7122.6|7122.1|7120.3|281
1611051300000|2021-01-19 10:15:00|7122.2|7120.4|7120.3|7118.5|7122.9|7121.1|7119.4|7117.6|367
1611051600000|2021-01-19 10:20:00|7120.4|7118.6|7122.3|7120.5|7125.1|7123.3|7119.6|7117.8|311
1611051900000|2021-01-19 10:25:00|7122.2|7120.4|7120.8|7119|7122.2|7120.4|7119.1|7117.3|352
1611052200000|2021-01-19 10:30:00|7120.7|7118.9|7118.9|7117.1|7121.4|7119.6|7117.4|7115.6|298
1611052500000|2021-01-19 10:35:00|7118.8|7117|7121.2|7119.4|7121.7|7119.9|7117.6|7115.8|267
1611052800000|2021-01-19 10:40:00|7121.1|7119.3|7123.6|7121.8|7124|7122.2|7119.6|7117.8|276
1611053100000|2021-01-19 10:45:00|7123.7|7121.9|7119.8|7118|7124.7|7122.9|7119.7|7117.7|280
1611053400000|2021-01-19 10:50:00|7119.9|7118.1|7118.9|7117.1|7122.7|7120.6|7118.6|7116.8|247
1611053700000|2021-01-19 10:55:00|7118.7|7116.9|7119.6|7117.8|7120|7118.2|7116.9|7115.1|259
1611054000000|2021-01-19 11:00:00|7119.5|7117.7|7120.8|7119|7122.7|7120.9|7119.3|7117.5|279
1611054300000|2021-01-19 11:05:00|7120.6|7118.8|7121.3|7119.5|7122|7119.8|7119|7117.2|207
1611054600000|2021-01-19 11:10:00|7121.2|7119.4|7126.6|7124.8|7126.7|7124.9|7120.7|7118.9|278
1611054900000|2021-01-19 11:15:00|7126.5|7124.7|7128.7|7126.9|7129.4|7127.6|7126.4|7124.6|348
1611055200000|2021-01-19 11:20:00|7128.8|7127|7125.9|7124.1|7129.3|7127.5|7125.7|7123.9|256
1611055500000|2021-01-19 11:25:00|7126.2|7124.4|7127.8|7126|7128.3|7126.2|7126.2|7124.4|227
1611055800000|2021-01-19 11:30:00|7127.9|7126.1|7127.5|7125.7|7128.9|7127|7125.7|7123.9|204
1611056100000|2021-01-19 11:35:00|7127.4|7125.6|7126.7|7124.9|7128.5|7126.7|7125.6|7123.8|232
1611056400000|2021-01-19 11:40:00|7126.8|7125|7126.8|7125|7127.1|7125.3|7124.5|7122.7|184
1611056700000|2021-01-19 11:45:00|7126.9|7125.1|7126.9|7125.1|7127.4|7125.6|7125.5|7123.7|216
1611057000000|2021-01-19 11:50:00|7127|7125.2|7126.4|7124.6|7127.9|7125.8|7125.9|7124.1|205
1611057300000|2021-01-19 11:55:00|7126.5|7124.7|7125.9|7124.1|7127.7|7125.9|7125.4|7123.6|209
1611057600000|2021-01-19 12:00:00|7125.8|7124|7120.6|7118.8|7126.1|7124.3|7120|7118.2|305
1611057900000|2021-01-19 12:05:00|7120.7|7118.9|7122.1|7120.3|7122.3|7120.5|7120.2|7118.4|243
1611058200000|2021-01-19 12:10:00|7122|7120.2|7125.3|7123.5|7125.9|7124.1|7122|7120|236
1611058500000|2021-01-19 12:15:00|7125.4|7123.6|7127.9|7126.1|7128.2|7126.1|7125.2|7123.4|251
1611058800000|2021-01-19 12:20:00|7127.8|7126|7129.7|7127.9|7130.6|7128.8|7127.7|7125.9|264
1611059100000|2021-01-19 12:25:00|7129.6|7127.8|7127.3|7125.5|7130.2|7128.4|7127|7125.2|256
1611059400000|2021-01-19 12:30:00|7127.1|7125.3|7123.9|7122.1|7127.2|7125.4|7123.4|7121.6|245
1611059700000|2021-01-19 12:35:00|7123.8|7122|7127.3|7125.5|7127.5|7125.7|7123.6|7121.8|230
1611060000000|2021-01-19 12:40:00|7127.4|7125.6|7126.7|7124.9|7127.9|7126.1|7125.5|7123.7|225
1611060300000|2021-01-19 12:45:00|7126.8|7125|7124.8|7123|7126.9|7125.1|7123.5|7121.7|255
1611060600000|2021-01-19 12:50:00|7124.9|7123.1|7124.5|7122.7|7125.3|7123.5|7123.3|7121.5|218
1611060900000|2021-01-19 12:55:00|7124.6|7122.8|7126.3|7124.5|7128.5|7126.7|7124|7122.2|284
1611061200000|2021-01-19 13:00:00|7126.4|7124.6|7127.4|7125.6|7128.3|7126|7124.3|7122.5|355
1611061500000|2021-01-19 13:05:00|7127.3|7125.5|7126.8|7125|7128.9|7127.1|7123.9|7122.1|351
1611061800000|2021-01-19 13:10:00|7126.9|7125.1|7129.1|7127.3|7129.8|7128|7125.6|7123.8|360
1611062100000|2021-01-19 13:15:00|7129.2|7127.4|7128.6|7126.8|7129.6|7127.8|7126.7|7124.9|325
1611062400000|2021-01-19 13:20:00|7128.2|7126.4|7129.4|7127.6|7129.6|7127.8|7124.5|7122.7|336
1611062700000|2021-01-19 13:25:00|7129.3|7127.5|7124.4|7122.6|7129.8|7128|7123.8|7122|250
1611063000000|2021-01-19 13:30:00|7124.5|7122.7|7128.1|7126.3|7128.2|7126.4|7124|7122.2|381
1611063300000|2021-01-19 13:35:00|7128.2|7126.4|7126.9|7125.1|7130.2|7128.4|7126.7|7124.9|401
1611063600000|2021-01-19 13:40:00|7127|7125.2|7128.9|7127.1|7129.8|7128|7126.1|7124.3|299
1611063900000|2021-01-19 13:45:00|7128.8|7127|7130.1|7128.3|7130.4|7128.6|7127.6|7125.8|293
1611064200000|2021-01-19 13:50:00|7130.2|7128.4|7130.7|7128.9|7133.1|7131.3|7128.4|7126.6|385
1611064500000|2021-01-19 13:55:00|7130.8|7129|7128.9|7127.1|7131.6|7129.8|7127.9|7126.1|417
1611064800000|2021-01-19 14:00:00|7128.6|7126.8|7127|7125.2|7129.5|7127.7|7126.1|7124.3|350
1611065100000|2021-01-19 14:05:00|7126.9|7125.1|7131.9|7130.1|7132|7130.2|7126.6|7124.8|392
1611065400000|2021-01-19 14:10:00|7132|7130.2|7134.4|7132.6|7134.5|7132.7|7129.2|7127.4|374
1611065700000|2021-01-19 14:15:00|7134.5|7132.7|7131.5|7129.7|7135.7|7133.9|7131|7129.2|417
1611066000000|2021-01-19 14:20:00|7131.4|7129.6|7129.9|7128.1|7134|7132.2|7129.7|7127.9|376
1611066300000|2021-01-19 14:25:00|7130|7128.2|7128.5|7126.7|7131.8|7130|7128|7126.2|409
1611066600000|2021-01-19 14:30:00|7128.6|7126.8|7125.7|7123.9|7129.1|7127.3|7122|7120.2|576
1611066900000|2021-01-19 14:35:00|7125.6|7123.8|7121.3|7119.5|7126.2|7124.4|7121|7119.2|565
1611067200000|2021-01-19 14:40:00|7121.5|7119.7|7116.9|7115.1|7121.9|7120.1|7116.8|7115|453
1611067500000|2021-01-19 14:45:00|7116.8|7115|7111.4|7109.6|7117.5|7115.7|7111.4|7109.6|437
1611067800000|2021-01-19 14:50:00|7111.5|7109.7|7105.4|7103.6|7111.6|7109.8|7104.9|7103.1|491
1611068100000|2021-01-19 14:55:00|7105.5|7103.7|7107.3|7105.5|7107.9|7106.1|7103.6|7101.8|462
1611068400000|2021-01-19 15:00:00|7106.9|7105.1|7110.1|7108.3|7110.4|7108.6|7106.7|7104.9|566
1611068700000|2021-01-19 15:05:00|7109.9|7108.1|7111.3|7109.5|7113.2|7111.4|7109.2|7107.4|630
1611069000000|2021-01-19 15:10:00|7111.2|7109.4|7108|7106.2|7111.8|7110|7107.5|7105.7|501
1611069300000|2021-01-19 15:15:00|7108.3|7106.5|7108.8|7107|7110.6|7108.8|7105.7|7103.9|572
1611069600000|2021-01-19 15:20:00|7108.9|7107.1|7108.1|7106.3|7109.2|7107.4|7105.9|7104.1|490
1611069900000|2021-01-19 15:25:00|7108|7106.2|7109.2|7107.4|7110.6|7108.8|7107.2|7105.4|469
1611070200000|2021-01-19 15:30:00|7109.6|7107.8|7114.5|7112.7|7115.2|7113.4|7108.5|7106.7|521
1611070500000|2021-01-19 15:35:00|7114.6|7112.8|7114|7112.2|7116.3|7114.5|7112.1|7109.9|436
1611070800000|2021-01-19 15:40:00|7113.9|7112.1|7115.3|7113.5|7117.1|7115.3|7112.7|7110.9|539
1611071100000|2021-01-19 15:45:00|7115.4|7113.6|7114.7|7112.9|7116.9|7115.1|7111.3|7109.5|540
1611071400000|2021-01-19 15:50:00|7114.8|7113|7114.5|7112.7|7117.6|7115.8|7113.7|7111.9|420
1611071700000|2021-01-19 15:55:00|7114.4|7112.6|7115.4|7113.6|7115.5|7113.7|7111.3|7109.5|615
1611072000000|2021-01-19 16:00:00|7115.5|7113.7|7111.7|7109.9|7116.4|7114.6|7111.3|7109.5|497
1611072300000|2021-01-19 16:05:00|7111.6|7109.8|7116.9|7115.1|7117.1|7115.3|7111.6|7109.8|400
1611072600000|2021-01-19 16:10:00|7117|7115.2|7114.7|7112.9|7118.4|7116.6|7114.7|7112.9|405
1611072900000|2021-01-19 16:15:00|7114.5|7112.7|7110.7|7108.9|7114.9|7113.1|7110.1|7108.3|350
1611073200000|2021-01-19 16:20:00|7110.8|7109|7109.9|7108.1|7112.5|7110.7|7108.5|7106.7|382
1611073500000|2021-01-19 16:25:00|7109.8|7108|7108.7|7106.9|7111|7109.2|7108.3|7106.5|310
1611073800000|2021-01-19 16:30:00|7108.8|7107|7110.8|7109|7111|7109.2|7108.8|7107|478
1611074100000|2021-01-19 16:35:00|7110.7|7108.9|7112.8|7111|7113.4|7111.6|7109.7|7107.9|391
1611074400000|2021-01-19 16:40:00|7112.7|7110.9|7114.7|7112.9|7114.9|7113.1|7111.3|7109.5|336
1611074700000|2021-01-19 16:45:00|7114.6|7112.8|7118|7116.2|7118.1|7116.3|7114.3|7112.5|297
1611075000000|2021-01-19 16:50:00|7117.9|7116.1|7117.7|7115.9|7119.5|7117.7|7117.6|7115.8|277
1611075300000|2021-01-19 16:55:00|7118.1|7116.3|7115.6|7113.8|7118.9|7117.1|7115.5|7113.7|281
1611075600000|2021-01-19 17:00:00|7115.5|7113.7|7113.9|7112.1|7115.6|7113.8|7113.5|7111.7|326
1611075900000|2021-01-19 17:05:00|7114|7112.2|7112.8|7111|7115|7113.2|7111.6|7109.8|272
1611076200000|2021-01-19 17:10:00|7112.9|7111.1|7111.6|7109.8|7113.4|7111.6|7110.5|7108.7|297
1611076500000|2021-01-19 17:15:00|7111.7|7109.9|7112.9|7111.1|7113.8|7112|7110.8|7109|290
1611076800000|2021-01-19 17:20:00|7113|7111.2|7112.5|7110.7|7113.2|7111.4|7111.3|7109.4|290
1611077100000|2021-01-19 17:25:00|7112.4|7110.6|7112.8|7111|7113.4|7111.1|7110.5|7108.7|252
1611077400000|2021-01-19 17:30:00|7112.9|7111.1|7114.6|7112.8|7114.6|7112.8|7112.7|7110.9|299
1611077700000|2021-01-19 17:35:00|7114.5|7112.7|7113.8|7112|7116.5|7114.7|7113.6|7111.8|304
1611078000000|2021-01-19 17:40:00|7114.1|7112.3|7117.7|7115.9|7117.9|7116.1|7113.6|7111.8|284
1611078300000|2021-01-19 17:45:00|7117.8|7116|7118.3|7116.5|7119.6|7117.8|7116.7|7114.9|256
1611078600000|2021-01-19 17:50:00|7118.2|7116.4|7114.8|7113|7118.3|7116.5|7114.6|7112.7|201
1611078900000|2021-01-19 17:55:00|7114.6|7112.8|7116.9|7113.9|7117.2|7115.1|7113.7|7111.9|215
1611079200000|2021-01-19 18:00:00|7117|7114|7115.9|7114.1|7118.1|7115.9|7115.7|7113.7|173
1611079500000|2021-01-19 18:05:00|7116|7114.2|7112.9|7111.1|7116|7114.2|7112.7|7110.5|177
1611079800000|2021-01-19 18:10:00|7112.8|7111|7111.4|7108.4|7113.6|7111.5|7110.7|7108.3|115
1611080100000|2021-01-19 18:15:00|7111.3|7108.3|7109.4|7107.6|7111.6|7109.5|7109.4|7107.6|191
1611080400000|2021-01-19 18:20:00|7109.5|7107.7|7109.3|7107.5|7110.3|7108.3|7108.4|7106.6|179
1611080700000|2021-01-19 18:25:00|7109.4|7107.6|7110.3|7107.3|7110.3|7108.4|7107.8|7106|196
1611081000000|2021-01-19 18:30:00|7109.4|7107.6|7109|7107.2|7109.9|7108.1|7108.8|7107|108
1611081300000|2021-01-19 18:35:00|7109.1|7107.3|7110.4|7108.6|7112.6|7110.8|7108.9|7107.1|155
1611081600000|2021-01-19 18:40:00|7110|7108.2|7108.9|7107.1|7111.4|7109|7108.9|7107.1|151
1611081900000|2021-01-19 18:45:00|7108.8|7107|7110.1|7108.3|7111.4|7109.3|7108.6|7106.8|141
1611082200000|2021-01-19 18:50:00|7110.2|7108.4|7109.6|7107.8|7110.9|7108.8|7108.5|7106.7|166
1611082500000|2021-01-19 18:55:00|7109.5|7107.7|7109.3|7107.5|7109.6|7107.8|7108.7|7106.9|108
1611082800000|2021-01-19 19:00:00|7109.2|7107.4|7108.8|7107|7109.2|7107.4|7107.4|7105.6|93
1611083100000|2021-01-19 19:05:00|7108.9|7107.1|7110.8|7109|7111.4|7109.2|7108.9|7107.1|176
1611083400000|2021-01-19 19:10:00|7110.9|7109.1|7111.2|7109.4|7111.9|7109.9|7109.9|7108.1|150
1611083700000|2021-01-19 19:15:00|7111.1|7109.3|7111.2|7109.4|7112|7109.8|7109.9|7108.1|158
1611084000000|2021-01-19 19:20:00|7111|7109.2|7111.9|7110.1|7111.9|7110.1|7110.8|7109|149
1611084300000|2021-01-19 19:25:00|7111.8|7110|7110.2|7108.4|7112|7110.2|7108.9|7107.1|196
1611084600000|2021-01-19 19:30:00|7110.8|7109|7109.2|7107.4|7111.6|7109.4|7107.3|7105.5|150
1611084900000|2021-01-19 19:35:00|7109.1|7107.3|7112.6|7110.8|7113.4|7110.9|7109.1|7107.3|125
1611085200000|2021-01-19 19:40:00|7112.7|7110.9|7112.9|7111.1|7113.6|7111.8|7112.2|7110.4|165
1611085500000|2021-01-19 19:45:00|7113|7111.2|7114.9|7113.1|7115|7113.2|7112.1|7110.3|156
1611085800000|2021-01-19 19:50:00|7115|7113.2|7115.7|7113.9|7116|7114.2|7114.6|7112.8|165
1611086100000|2021-01-19 19:55:00|7115.8|7114|7114.6|7112.8|7117.8|7116|7114|7112.2|250
1611086400000|2021-01-19 20:00:00|7114.8|7113|7113.7|7111.9|7116.5|7114.2|7113.5|7111.7|243
1611086700000|2021-01-19 20:05:00|7113.5|7111.7|7113.7|7110.7|7113.9|7112|7111.8|7109.5|235
1611087000000|2021-01-19 20:10:00|7113.6|7110.6|7112.8|7111|7114|7111.6|7111.5|7109.3|136
1611087300000|2021-01-19 20:15:00|7112.9|7111.1|7113.5|7111.7|7113.6|7111.8|7111.4|7109.6|172
1611087600000|2021-01-19 20:20:00|7113|7111.2|7112.8|7111|7114.1|7111.8|7112.1|7110.3|190
1611087900000|2021-01-19 20:25:00|7113|7111.2|7113.7|7110.7|7114.4|7112.3|7113|7110.6|118
1611088200000|2021-01-19 20:30:00|7113.6|7110.6|7114.1|7112.3|7114.7|7112.4|7112.2|7110.3|156
1611088500000|2021-01-19 20:35:00|7114|7112.2|7114.8|7113|7114.9|7113.1|7113.2|7111.4|168
1611088800000|2021-01-19 20:40:00|7115.2|7112.2|7114.9|7113.1|7115.4|7113.6|7113.4|7111.1|131
1611089100000|2021-01-19 20:45:00|7115|7113.2|7115|7113.2|7115.7|7113.5|7114.2|7112.4|137
1611089400000|2021-01-19 20:50:00|7115.2|7113.4|7116.7|7114.9|7116.9|7115.1|7114.3|7112.4|188
1611089700000|2021-01-19 20:55:00|7116.3|7114.5|7116.7|7113.7|7117.1|7115.3|7115.2|7113.3|210
1611090000000|2021-01-19 21:00:00|7116.6|7113.6|7115.2|7113.4|7116.6|7114|7114.9|7112.3|133
1611090300000|2021-01-19 21:05:00|7115.1|7113.3|7116.1|7114.3|7116.2|7114.4|7114.9|7113.1|80
1611090600000|2021-01-19 21:10:00|7116|7114.2|7116.2|7114.4|7116.6|7114.5|7115.8|7113.6|87
1611090900000|2021-01-19 21:15:00|7116.1|7114.3|7116.5|7114.7|7117|7115.2|7116|7114.2|82
1611091200000|2021-01-19 21:20:00|7116.6|7114.8|7117.2|7115.4|7117.3|7115.4|7116.2|7113.9|68
1611091500000|2021-01-19 21:25:00|7117.1|7115.3|7117.7|7115.9|7118.3|7116.1|7116.4|7114.6|89
1611091800000|2021-01-19 21:30:00|7117.6|7115.8|7118.1|7116.3|7118.6|7116.3|7117|7115.1|74
1611092100000|2021-01-19 21:35:00|7118|7116.2|7119.3|7116.3|7119.4|7117|7117.5|7115.1|84
1611092400000|2021-01-19 21:40:00|7119.2|7116.2|7118.6|7115.6|7119.7|7116.7|7117.6|7115.6|84
1611092700000|2021-01-19 21:45:00|7118|7116.2|7118|7115|7118.8|7116.4|7117|7114.6|111
1611093000000|2021-01-19 21:50:00|7117.9|7114.9|7119|7116|7119.8|7116.8|7117.9|7114.9|137
1611093300000|2021-01-19 21:55:00|7119.4|7116.4|7122.1|7118.1|7124.3|7120.3|7118.4|7115.4|147
1611093600000|2021-01-19 22:00:00|7124.1|7120.9|7120.5|7117.1|7124.1|7120.9|7119.2|7115.5|71
1611093900000|2021-01-19 22:05:00|7119|7116|7119.6|7115.6|7122.2|7118.2|7119|7115.5|166
1611094200000|2021-01-19 22:10:00|7120.6|7116.6|7119.6|7115.6|7120.8|7116.8|7119.4|7115.4|130
1611094500000|2021-01-19 22:15:00|7120.3|7116.8|7120.4|7116.5|7120.8|7117|7119.6|7115.6|107
1611094800000|2021-01-19 22:20:00|7121|7117|7120.1|7116.6|7121.3|7117.3|7119.3|7116.1|52
1611095100000|2021-01-19 22:25:00|7119.5|7116.5|7120.4|7116.4|7121.1|7117.1|7119|7115.9|102
1611095400000|2021-01-19 22:30:00|7119.8|7116.3|7120|7116.4|7120.4|7116.5|7119|7115.9|184
1611095700000|2021-01-19 22:35:00|7119.8|7116.3|7120.1|7116.4|7120.1|7116.6|7118.9|7115.9|198
1611096000000|2021-01-19 22:40:00|7120|7116.3|7119.7|7116.3|7120.6|7116.6|7119.3|7116.1|219
1611096300000|2021-01-19 22:45:00|7119.9|7116.4|7120.1|7116.4|7120.6|7116.6|7119.4|7116.2|244
1611096600000|2021-01-19 22:50:00|7120|7116.3|7120|7116.6|7120.7|7116.7|7119.5|7116.1|214
1611096900000|2021-01-19 22:55:00|7119.9|7116.5|7121.1|7117.1|7121.5|7117.5|7119.1|7116.1|176
1611097200000|2021-01-19 23:00:00|7120.8|7116.8|7119.8|7116.8|7121.2|7118.1|7117|7114|269
1611097500000|2021-01-19 23:05:00|7119.7|7116.7|7123.8|7120.8|7124.2|7121.2|7119.7|7116.7|205
1611097800000|2021-01-19 23:10:00|7124.1|7121.1|7127.4|7124.4|7127.7|7125.3|7123.7|7120.7|235
1611098100000|2021-01-19 23:15:00|7127.5|7124.5|7128.3|7125.3|7128.4|7126|7125.8|7123.4|282
1611098400000|2021-01-19 23:20:00|7127.7|7125.9|7130.9|7129.1|7131.3|7129.5|7127.1|7124.6|305
1611098700000|2021-01-19 23:25:00|7130.8|7129|7131.3|7128.3|7133.5|7131.3|7130.3|7128.3|269
1611099000000|2021-01-19 23:30:00|7130.8|7129|7126.9|7125.1|7131.4|7129|7125.8|7124|236
1611099300000|2021-01-19 23:35:00|7126.8|7125|7130.5|7127.5|7130.5|7128.4|7125.7|7123.7|243
1611099600000|2021-01-19 23:40:00|7130.6|7127.6|7128.4|7126.6|7130.9|7128.8|7127.2|7125.4|167
1611099900000|2021-01-19 23:45:00|7128.5|7126.7|7127.7|7125.9|7129.3|7127.5|7127.6|7125.7|162
1611100200000|2021-01-19 23:50:00|7127.6|7125.8|7130.4|7128.6|7130.5|7128.7|7127.6|7125.8|204
1611100500000|2021-01-19 23:55:00|7130.5|7128.7|7130.6|7128.8|7130.8|7128.9|7127.6|7125.2|171
1611100800000|2021-01-20 00:00:00|7130.4|7128.6|7123.6|7121.8|7130.7|7128.9|7122|7119|397
1611101100000|2021-01-20 00:05:00|7123.5|7121.7|7122.6|7120.8|7125.3|7123.5|7121.9|7119.9|363
1611101400000|2021-01-20 00:10:00|7122.7|7120.9|7127.3|7124.3|7127.8|7125.5|7122.7|7120.9|332
1611101700000|2021-01-20 00:15:00|7127.2|7124.2|7127.6|7125.8|7128.3|7126.3|7125.7|7123.4|303
1611102000000|2021-01-20 00:20:00|7127.5|7125.7|7126.6|7124.8|7128.4|7126.1|7126.2|7124.4|172
1611102300000|2021-01-20 00:25:00|7126.7|7124.9|7130.1|7128.3|7130.3|7128.5|7125.7|7123.9|216
1611102600000|2021-01-20 00:30:00|7130.2|7128.4|7131.8|7130|7132.5|7130.7|7128.2|7125.7|290
1611102900000|2021-01-20 00:35:00|7131.7|7129.9|7130.9|7129.1|7131.7|7129.9|7129.7|7127.6|191
1611103200000|2021-01-20 00:40:00|7131|7129.2|7130.4|7128.6|7131.6|7129.3|7129|7126.6|185
1611103500000|2021-01-20 00:45:00|7130.1|7128.3|7128.5|7126.7|7130.4|7128.6|7127.3|7125.5|263
1611103800000|2021-01-20 00:50:00|7129.1|7126.1|7124.3|7121.3|7129.3|7127.1|7121.6|7119.8|327
1611104100000|2021-01-20 00:55:00|7124.2|7121.2|7122.6|7120.8|7125.3|7123.5|7121.2|7119.1|244
1611104400000|2021-01-20 01:00:00|7122.7|7120.9|7128.9|7127.1|7129.1|7127.3|7122.7|7120.9|215
1611104700000|2021-01-20 01:05:00|7128.8|7127|7120.8|7117.8|7128.9|7127.1|7120.2|7117.8|254
1611105000000|2021-01-20 01:10:00|7120.1|7117.1|7117.9|7116.1|7121|7118.9|7117.5|7115|241
1611105300000|2021-01-20 01:15:00|7117.8|7116|7120.6|7117.6|7121.6|7119.5|7117.1|7115|280
1611105600000|2021-01-20 01:20:00|7120.5|7117.5|7120.6|7118.8|7121.7|7119.2|7118.5|7116.1|226
1611105900000|2021-01-20 01:25:00|7120.5|7118.7|7119.1|7116.1|7122.3|7120.4|7118.3|7116|207
1611106200000|2021-01-20 01:30:00|7119.4|7116.4|7123.5|7121.7|7124.5|7122.7|7119|7116.4|270
1611106500000|2021-01-20 01:35:00|7123.4|7121.6|7124.2|7122.4|7125.9|7123.9|7123.1|7120.9|271
1611106800000|2021-01-20 01:40:00|7124.3|7122.5|7123.7|7121.9|7124.6|7122.5|7122.4|7120.6|224
1611107100000|2021-01-20 01:45:00|7123.8|7122|7125.2|7123.4|7126.4|7124.4|7123.2|7121.4|248
1611107400000|2021-01-20 01:50:00|7125.3|7123.5|7123.4|7121.6|7126.2|7123.8|7122.5|7120.7|237
1611107700000|2021-01-20 01:55:00|7123.5|7121.7|7122.2|7120.4|7124|7122.2|7121.3|7119.5|184
1611108000000|2021-01-20 02:00:00|7122.3|7120.5|7124.1|7122.3|7124.4|7122.6|7121.6|7119.8|166
1611108300000|2021-01-20 02:05:00|7124|7122.2|7126.3|7124.5|7126.5|7124.7|7123.1|7121.3|159
1611108600000|2021-01-20 02:10:00|7126.4|7124.6|7126|7124.2|7126.9|7125.1|7125.2|7123.4|191
1611108900000|2021-01-20 02:15:00|7125.9|7124.1|7126.1|7124.3|7126.6|7124.8|7124.1|7122.3|227
1611109200000|2021-01-20 02:20:00|7126.2|7124.4|7127.3|7125.5|7127.4|7125.6|7124.9|7122.9|151
1611109500000|2021-01-20 02:25:00|7127.4|7125.6|7131.2|7129.4|7131.5|7129.7|7127.3|7125.5|208
1611109800000|2021-01-20 02:30:00|7131.1|7129.3|7134.3|7132.5|7134.9|7133.1|7131.1|7129.3|283
1611110100000|2021-01-20 02:35:00|7134.2|7132.4|7134.6|7132.8|7135.4|7133.1|7133.1|7131.3|199
1611110400000|2021-01-20 02:40:00|7134.7|7132.9|7130.4|7128.6|7134.9|7133.1|7130.1|7128.3|228
1611110700000|2021-01-20 02:45:00|7130.5|7128.7|7131.9|7130.1|7133.1|7131.3|7130.5|7128.7|167
1611111000000|2021-01-20 02:50:00|7131.8|7130|7132.8|7131|7133.4|7131.6|7129.3|7127.5|202
1611111300000|2021-01-20 02:55:00|7132.9|7131.1|7131.7|7129.9|7132.9|7131.1|7130.1|7128.3|233
1611111600000|2021-01-20 03:00:00|7131.8|7130|7129.5|7127.7|7134.1|7132|7129.4|7127.6|213
1611111900000|2021-01-20 03:05:00|7129.6|7127.8|7128.8|7127|7129.7|7127.9|7127.6|7125.8|244
1611112200000|2021-01-20 03:10:00|7128.6|7126.8|7130.4|7128.6|7130.5|7128.7|7128.4|7126.4|214
1611112500000|2021-01-20 03:15:00|7130.5|7128.7|7128.9|7127.1|7132.2|7130.4|7128.1|7126.3|277
1611112800000|2021-01-20 03:20:00|7129|7127.2|7128.8|7127|7130|7127.6|7127.8|7126|206
1611113100000|2021-01-20 03:25:00|7128.7|7126.9|7128.5|7126.7|7129.9|7127.8|7127.2|7125.4|214
1611113400000|2021-01-20 03:30:00|7128.6|7126.8|7126.4|7124.6|7129.5|7127.5|7125.5|7123.7|248
1611113700000|2021-01-20 03:35:00|7126.5|7124.7|7127.5|7125.7|7128.3|7126.5|7126.5|7124.7|212
1611114000000|2021-01-20 03:40:00|7127.6|7125.8|7129.1|7127.3|7129.5|7127.7|7127.5|7125.7|280
1611114300000|2021-01-20 03:45:00|7129.2|7127.4|7129.3|7127.5|7129.6|7127.7|7128.2|7126.3|208
1611114600000|2021-01-20 03:50:00|7129.2|7127.4|7129|7127.2|7130.1|7128.3|7128.6|7126.6|159
1611114900000|2021-01-20 03:55:00|7128.6|7126.8|7130.3|7128.5|7131.9|7130.1|7128.4|7126.6|204
1611115200000|2021-01-20 04:00:00|7130.4|7128.6|7127.2|7125.4|7130.9|7129.1|7127.2|7125.4|180
1611115500000|2021-01-20 04:05:00|7126.6|7124.8|7125.8|7124|7128.4|7126.6|7125.5|7123.3|274
1611115800000|2021-01-20 04:10:00|7125.7|7123.9|7129.3|7127.5|7130|7128.2|7125.3|7123.5|158
1611116100000|2021-01-20 04:15:00|7129.4|7127.6|7130.9|7129.1|7131.4|7129.6|7129.2|7127.4|181
1611116400000|2021-01-20 04:20:00|7130.8|7129|7130.7|7128.9|7131.3|7129.5|7129.3|7127.5|204
1611116700000|2021-01-20 04:25:00|7130.8|7129|7130.3|7128.5|7132.4|7130.6|7129.2|7127.4|160
1611117000000|2021-01-20 04:30:00|7130.4|7128.6|7130.9|7129.1|7131.3|7129.5|7130|7128.2|168
1611117300000|2021-01-20 04:35:00|7130.8|7129|7132.5|7130.7|7133|7131.2|7130.8|7129|161
1611117600000|2021-01-20 04:40:00|7132.6|7130.8|7131.8|7130|7132.7|7130.9|7130.8|7128.9|156
1611117900000|2021-01-20 04:45:00|7131.9|7130.1|7130.4|7128.6|7132.3|7130.5|7130.1|7128.3|134
1611118200000|2021-01-20 04:50:00|7130.3|7128.5|7131.4|7129.6|7132|7129.8|7129.4|7127.6|185
1611118500000|2021-01-20 04:55:00|7131.3|7129.5|7130.4|7128.6|7131.4|7129.6|7129.3|7127.5|127
1611118800000|2021-01-20 05:00:00|7130.5|7128.7|7132.6|7130.8|7132.6|7130.8|7130.5|7128.7|186
1611119100000|2021-01-20 05:05:00|7132.7|7130.9|7133.5|7131.7|7133.9|7131.8|7132.3|7130.5|167
1611119400000|2021-01-20 05:10:00|7133.4|7131.6|7134.8|7133|7136|7133.7|7133.4|7131.6|253
1611119700000|2021-01-20 05:15:00|7134.9|7133.1|7135.6|7133.8|7136.8|7134.7|7134.9|7133.1|201
1611120000000|2021-01-20 05:20:00|7135.5|7133.7|7132|7130.2|7136|7134.2|7131.8|7130|274
1611120300000|2021-01-20 05:25:00|7132.1|7130.3|7133.1|7131.3|7133.8|7131.7|7132|7130.2|195
1611120600000|2021-01-20 05:30:00|7133.2|7131.4|7133.1|7131.3|7134|7132.1|7132.1|7130.3|215
1611120900000|2021-01-20 05:35:00|7133.2|7131.4|7131.9|7130.1|7134.1|7132.3|7131.7|7129.9|151
1611121200000|2021-01-20 05:40:00|7132|7130.2|7131.1|7129.3|7132.2|7130.4|7130.8|7129|142
1611121500000|2021-01-20 05:45:00|7131.2|7129.4|7133.4|7131.6|7134.1|7132.1|7130.5|7128.7|171
1611121800000|2021-01-20 05:50:00|7133.5|7131.7|7135.2|7133.4|7135.3|7133.5|7133.1|7131|210
1611122100000|2021-01-20 05:55:00|7135.1|7133.3|7133.7|7131.9|7135.2|7133.4|7132|7130.2|229
1611122400000|2021-01-20 06:00:00|7133.5|7131.7|7132.4|7130.6|7134.6|7132.8|7130.7|7128.9|283
1611122700000|2021-01-20 06:05:00|7132.5|7130.7|7136|7134.2|7137.5|7135.2|7132.5|7130.7|227
1611123000000|2021-01-20 06:10:00|7136.1|7134.3|7134.5|7132.7|7136.1|7134.3|7133.8|7132|252
1611123300000|2021-01-20 06:15:00|7134.6|7132.8|7133.2|7131.4|7135.9|7134.1|7132.9|7130.6|222
1611123600000|2021-01-20 06:20:00|7133.3|7131.5|7134.9|7133.1|7135.4|7133.2|7133.1|7131.3|174
1611123900000|2021-01-20 06:25:00|7135.1|7133.3|7135.5|7133.7|7136|7133.8|7134.2|7132.2|229
1611124200000|2021-01-20 06:30:00|7135.8|7134|7138.2|7136.4|7138.3|7136.5|7135.4|7133|189
1611124500000|2021-01-20 06:35:00|7138.1|7136.3|7139.1|7137.3|7140.1|7138|7137.2|7135.4|327
1611124800000|2021-01-20 06:40:00|7139|7137.2|7142.5|7140.7|7142.7|7140.9|7138.9|7136.8|285
1611125100000|2021-01-20 06:45:00|7142.6|7140.8|7142.7|7140.9|7143.4|7141.4|7140.9|7138.9|242
1611125400000|2021-01-20 06:50:00|7142.6|7140.8|7144.5|7142.7|7144.6|7142.8|7142.5|7140.2|294
1611125700000|2021-01-20 06:55:00|7144.6|7142.8|7143.6|7140.1|7144.6|7142.8|7141.5|7139.7|223
1611126000000|2021-01-20 07:00:00|7143.4|7140.4|7142|7140.2|7144.5|7142.4|7141.4|7139.4|237
1611126300000|2021-01-20 07:05:00|7142.2|7140.4|7140.7|7138.9|7142.3|7140.5|7140.3|7138.5|215
1611126600000|2021-01-20 07:10:00|7140.8|7139|7148.1|7146.3|7148.3|7146.5|7140.8|7139|295
1611126900000|2021-01-20 07:15:00|7148.2|7146.4|7146.9|7145.1|7150.5|7148.1|7146.4|7144.4|318
1611127200000|2021-01-20 07:20:00|7147|7145.2|7145.1|7143.3|7147|7145.2|7144.5|7142.5|205
1611127500000|2021-01-20 07:25:00|7145.2|7143.4|7144.7|7142.9|7146.3|7144.5|7143.8|7142|199
1611127800000|2021-01-20 07:30:00|7145|7143.2|7143.3|7141.5|7147.1|7145|7143.2|7141.4|226
1611128100000|2021-01-20 07:35:00|7143.4|7141.6|7142.8|7141|7144.4|7142.6|7142.7|7140.9|197
1611128400000|2021-01-20 07:40:00|7142.4|7140.6|7145.2|7143.4|7145.2|7143.4|7142.2|7140.4|209
1611128700000|2021-01-20 07:45:00|7145.1|7143.3|7144.4|7142.6|7145.8|7143.5|7143.2|7141.4|255
1611129000000|2021-01-20 07:50:00|7144.3|7142.5|7145.2|7143.4|7146.1|7143.7|7144|7142.1|233
1611129300000|2021-01-20 07:55:00|7145.3|7143.5|7148.2|7146.4|7148.7|7146.9|7144.7|7142.9|248
1611129600000|2021-01-20 08:00:00|7148.1|7146.3|7148.8|7147|7149.4|7147.6|7147.1|7145.2|328
1611129900000|2021-01-20 08:05:00|7148.7|7146.9|7143.2|7141.4|7149|7147.2|7142.9|7140.5|309
1611130200000|2021-01-20 08:10:00|7143.3|7141.5|7140.3|7138.5|7144.2|7142.3|7140.2|7138.4|308
1611130500000|2021-01-20 08:15:00|7140.2|7138.4|7141.3|7139.5|7142.3|7140.5|7138.8|7137|370
1611130800000|2021-01-20 08:20:00|7140.9|7139.1|7144.4|7142.6|7146|7144.2|7140.9|7138.5|327
1611131100000|2021-01-20 08:25:00|7144.3|7142.5|7142.1|7140.3|7145.1|7143.3|7141.7|7139.9|281
1611131400000|2021-01-20 08:30:00|7142.2|7140.4|7140|7138.2|7144|7141.8|7138.1|7136.3|327
1611131700000|2021-01-20 08:35:00|7139.9|7138.1|7140.2|7138.4|7141.8|7139.4|7139.7|7137.9|316
1611132000000|2021-01-20 08:40:00|7140.3|7138.5|7143.2|7141.4|7143.4|7141.6|7138.7|7136.9|268
1611132300000|2021-01-20 08:45:00|7143.1|7141.3|7142|7140.2|7146.1|7144.3|7141.5|7139.6|318
1611132600000|2021-01-20 08:50:00|7141.9|7140.1|7139|7137.2|7142.4|7140.4|7138.9|7137.1|290
1611132900000|2021-01-20 08:55:00|7139.4|7137.6|7140.2|7138.4|7141.1|7139.3|7139|7137.2|224
1611133200000|2021-01-20 09:00:00|7140.1|7138.3|7141.8|7140|7142.3|7140.5|7139.2|7137.4|358
1611133500000|2021-01-20 09:05:00|7141.9|7140.1|7140.3|7138.5|7142.8|7141|7139|7137.2|332
1611133800000|2021-01-20 09:10:00|7140.5|7138.7|7137.9|7136.1|7141|7139.2|7137.8|7136|324
1611134100000|2021-01-20 09:15:00|7138|7136.2|7140.9|7139.1|7141.9|7139.5|7137.4|7135.6|281
1611134400000|2021-01-20 09:20:00|7141.1|7139.3|7137|7135.2|7142.5|7140.7|7136.8|7135|282
1611134700000|2021-01-20 09:25:00|7136.9|7135.1|7135|7133.2|7137.5|7135.7|7135|7133.2|263
1611135000000|2021-01-20 09:30:00|7134.9|7133.1|7135.7|7133.9|7137.1|7134.8|7133.2|7131.4|276
1611135300000|2021-01-20 09:35:00|7135.6|7133.8|7136|7134.2|7136.7|7134.7|7134|7132.1|278
1611135600000|2021-01-20 09:40:00|7136.2|7134.4|7141|7139.2|7141.1|7139.3|7136.2|7134.2|328
1611135900000|2021-01-20 09:45:00|7140.9|7139.1|7136.9|7135.1|7141.1|7139.3|7136.9|7135.1|303
1611136200000|2021-01-20 09:50:00|7137|7135.2|7137.1|7135.3|7138.4|7136.6|7135.8|7133.7|289
1611136500000|2021-01-20 09:55:00|7136.9|7135.1|7139|7137.2|7139.5|7137.2|7136.9|7135.1|266
1611136800000|2021-01-20 10:00:00|7138.9|7137.1|7137.1|7135.3|7139.9|7137.6|7135.8|7134|262
1611137100000|2021-01-20 10:05:00|7137.2|7135.4|7136.9|7135.1|7138.2|7135.8|7135.5|7133.7|273
1611137400000|2021-01-20 10:10:00|7136.8|7135|7133.8|7132|7137.7|7135.4|7133.3|7131.5|301
1611137700000|2021-01-20 10:15:00|7133.7|7131.9|7134.1|7132.3|7135|7133.2|7132|7130.2|266
1611138000000|2021-01-20 10:20:00|7134|7132.2|7133.1|7131.3|7134.6|7132.8|7131.9|7129.8|296
1611138300000|2021-01-20 10:25:00|7133.2|7131.4|7136.3|7134.5|7136.6|7134.8|7133.2|7131.4|293
1611138600000|2021-01-20 10:30:00|7136.2|7134.4|7137.9|7136.1|7138.1|7136.3|7135.8|7134|304
1611138900000|2021-01-20 10:35:00|7138|7136.2|7138.7|7136.9|7139.8|7138|7137.8|7136|227
1611139200000|2021-01-20 10:40:00|7139|7137.2|7138.6|7136.8|7139.9|7138.1|7137|7135.2|252
1611139500000|2021-01-20 10:45:00|7138.5|7136.7|7138.1|7136.3|7140.8|7139|7137.2|7135.4|335
1611139800000|2021-01-20 10:50:00|7138.2|7136.4|7139.2|7137.4|7140.2|7138.4|7137.4|7135.6|310
1611140100000|2021-01-20 10:55:00|7139.1|7137.3|7141.1|7139.3|7142.4|7140.6|7138.6|7136.8|316
1611140400000|2021-01-20 11:00:00|7141.2|7139.4|7138.2|7136.4|7142.4|7140.6|7137.5|7135.7|279
1611140700000|2021-01-20 11:05:00|7138.3|7136.5|7138|7136.2|7138.7|7136.5|7135.7|7133.9|318
1611141000000|2021-01-20 11:10:00|7137.9|7136.1|7139.1|7137.3|7139.3|7137.5|7136.6|7134.8|230
1611141300000|2021-01-20 11:15:00|7139|7137.2|7138.2|7136.4|7139.1|7137.3|7137.5|7135.7|231
1611141600000|2021-01-20 11:20:00|7138.1|7136.3|7137.3|7135.5|7139.3|7137.5|7137.1|7135.3|238
1611141900000|2021-01-20 11:25:00|7137.4|7135.6|7137|7135.2|7137.6|7135.8|7135.8|7134|234
1611142200000|2021-01-20 11:30:00|7136.9|7135.1|7135.1|7133.3|7137.3|7135.5|7134.6|7132.8|277
1611142500000|2021-01-20 11:35:00|7135|7133.2|7136|7134.2|7137.3|7134.7|7134.9|7132.6|241
1611142800000|2021-01-20 11:40:00|7135.9|7134.1|7138.2|7136.4|7138.4|7136.6|7135.3|7133.5|227
1611143100000|2021-01-20 11:45:00|7138.1|7136.3|7137.4|7135.6|7139.1|7137.3|7136|7134.2|217
1611143400000|2021-01-20 11:50:00|7137.3|7135.5|7135|7133.2|7137.3|7135.5|7134.6|7132.8|232
1611143700000|2021-01-20 11:55:00|7135.1|7133.3|7133.3|7131.5|7135.2|7133.4|7133.1|7131.3|195
1611144000000|2021-01-20 12:00:00|7133.2|7131.4|7132.7|7130.9|7134.3|7132.1|7131.8|7130|209
1611144300000|2021-01-20 12:05:00|7132.8|7131|7133|7131.2|7133.2|7131.4|7132.2|7130.4|218
1611144600000|2021-01-20 12:10:00|7132.8|7131|7134.9|7133.1|7135.1|7133.3|7130.9|7129.1|222
1611144900000|2021-01-20 12:15:00|7134.8|7133|7130.1|7128.3|7135|7133.2|7129.9|7127.7|275
1611145200000|2021-01-20 12:20:00|7130|7128.2|7131.3|7129.5|7131.6|7129.8|7129.1|7127.3|251
1611145500000|2021-01-20 12:25:00|7131.2|7129.4|7130.3|7128.5|7132.5|7130.7|7129.8|7128|212
1611145800000|2021-01-20 12:30:00|7130.4|7128.6|7135.1|7133.3|7135.3|7133.5|7129.7|7127.9|288
1611146100000|2021-01-20 12:35:00|7135|7133.2|7135.8|7134|7136.1|7134.3|7134.5|7132.7|189
1611146400000|2021-01-20 12:40:00|7135.7|7133.9|7134|7132.2|7136.3|7134.5|7133.7|7131.9|187
1611146700000|2021-01-20 12:45:00|7133.9|7132.1|7132.3|7130.5|7134.4|7132.6|7131.8|7130|257
1611147000000|2021-01-20 12:50:00|7132.2|7130.4|7132.4|7130.6|7133.5|7131.7|7131.7|7129.9|270
1611147300000|2021-01-20 12:55:00|7132|7130.2|7133|7131.2|7134|7132.2|7131.5|7129.7|214
1611147600000|2021-01-20 13:00:00|7133.1|7131.3|7132.2|7130.4|7133.2|7131.4|7130.8|7129|412
1611147900000|2021-01-20 13:05:00|7132|7130.2|7133|7131.2|7135.2|7133.4|7131.6|7129.8|371
1611148200000|2021-01-20 13:10:00|7132.9|7131.1|7133.4|7131.6|7135.8|7134|7132.8|7131|368
1611148500000|2021-01-20 13:15:00|7133.3|7131.5|7137.2|7135.4|7137.3|7135.5|7131.4|7129.6|386
1611148800000|2021-01-20 13:20:00|7136.8|7135|7137|7135.2|7137.4|7135.6|7134.6|7132.8|322
1611149100000|2021-01-20 13:25:00|7136.9|7135.1|7136.2|7134.4|7137.4|7135.6|7136.1|7134.1|201
1611149400000|2021-01-20 13:30:00|7136.1|7134.3|7131.4|7129.6|7136.9|7135.1|7131.1|7129.3|316
1611149700000|2021-01-20 13:35:00|7131.5|7129.7|7132.8|7131|7133.3|7131.5|7130.3|7128.5|382
1611150000000|2021-01-20 13:40:00|7132.9|7131.1|7135.8|7134|7136.2|7134.4|7132.9|7131.1|350
1611150300000|2021-01-20 13:45:00|7135.9|7134.1|7136.6|7134.8|7137.3|7135.5|7134.4|7132.6|357
1611150600000|2021-01-20 13:50:00|7136.5|7134.7|7137.1|7135.3|7137.7|7135.9|7134.5|7132.7|308
1611150900000|2021-01-20 13:55:00|7137.2|7135.4|7141.5|7139.7|7142.3|7140.5|7136.6|7134.8|324
1611151200000|2021-01-20 14:00:00|7141.6|7139.8|7146.7|7144.9|7147.7|7145.9|7141.4|7139.6|463
1611151500000|2021-01-20 14:05:00|7147|7145.2|7141.7|7139.9|7147.6|7145.8|7141.6|7139.8|462
1611151800000|2021-01-20 14:10:00|7141.6|7139.8|7141.7|7139.9|7144.2|7142.4|7141.3|7139.5|359
1611152100000|2021-01-20 14:15:00|7141.9|7140.1|7142|7140.2|7143.1|7141.3|7140.7|7138.9|324
1611152400000|2021-01-20 14:20:00|7141.9|7140.1|7140.7|7138.9|7144.7|7142.9|7139.4|7137.6|391
1611152700000|2021-01-20 14:25:00|7140.9|7139.1|7144.9|7143.1|7145|7143.2|7140.8|7139|456
1611153000000|2021-01-20 14:30:00|7144.8|7143|7144|7142.2|7146.3|7144.5|7141.6|7139.8|596
1611153300000|2021-01-20 14:35:00|7144.1|7142.3|7146.9|7145.1|7150.2|7148.4|7143.8|7142|613
1611153600000|2021-01-20 14:40:00|7147|7145.2|7147.4|7145.6|7149.5|7147.7|7146.4|7144.6|472
1611153900000|2021-01-20 14:45:00|7147.5|7145.7|7147.1|7145.3|7148.7|7146.9|7146.5|7144.7|439
1611154200000|2021-01-20 14:50:00|7147.2|7145.4|7136.2|7134.4|7148.4|7146.6|7135.9|7134.1|560
1611154500000|2021-01-20 14:55:00|7136.1|7134.3|7139.1|7136.1|7140|7138.2|7136|7134.2|392
1611154800000|2021-01-20 15:00:00|7139.2|7136.2|7151.3|7149.5|7151.4|7149.6|7138.8|7136.2|532
1611155100000|2021-01-20 15:05:00|7151.1|7149.3|7157.1|7155.3|7160.1|7157.7|7148.4|7146.6|638
1611155400000|2021-01-20 15:10:00|7157.3|7155.5|7164.6|7162.8|7166.4|7164.6|7156.3|7154.5|600
1611155700000|2021-01-20 15:15:00|7164.3|7162.5|7167|7165.2|7170.1|7168.3|7164.3|7162.5|667
1611156000000|2021-01-20 15:20:00|7167.1|7165.3|7169.3|7167.5|7170.2|7168.4|7166.5|7164.7|595
1611156300000|2021-01-20 15:25:00|7169.1|7167.3|7166|7164.2|7170|7168.2|7163.8|7162|563
1611156600000|2021-01-20 15:30:00|7166.2|7164.4|7173.9|7172.1|7173.9|7172.1|7166.1|7164.3|539
1611156900000|2021-01-20 15:35:00|7174.2|7172.4|7172|7170.2|7174.8|7173|7170|7168.2|526
1611157200000|2021-01-20 15:40:00|7172.1|7170.3|7171.1|7169.3|7175.3|7173.5|7171.1|7169.3|560
1611157500000|2021-01-20 15:45:00|7171.2|7169.4|7172.4|7170.6|7175.6|7173.8|7171.2|7169.4|520
1611157800000|2021-01-20 15:50:00|7172.6|7170.8|7165.6|7163.8|7174.6|7172.8|7164.5|7162.7|460
1611158100000|2021-01-20 15:55:00|7165.5|7163.7|7163.8|7162|7168|7166.2|7161.6|7159.8|524
1611158400000|2021-01-20 16:00:00|7163.9|7162.1|7158.5|7156.7|7164|7162.2|7158.4|7156.6|468
1611158700000|2021-01-20 16:05:00|7158.4|7156.6|7156.9|7155.1|7159.1|7157.3|7155.8|7154|397
1611159000000|2021-01-20 16:10:00|7157|7155.2|7159.7|7157.9|7160|7158.2|7154.8|7153|381
1611159300000|2021-01-20 16:15:00|7159.8|7158|7157.7|7155.9|7161.3|7159.5|7156.4|7154.6|384
1611159600000|2021-01-20 16:20:00|7157.8|7156|7156.3|7154.5|7160.3|7158.5|7156.2|7154.4|336
1611159900000|2021-01-20 16:25:00|7156.4|7154.6|7155.3|7153.5|7156.8|7155|7153.7|7151.9|373
1611160200000|2021-01-20 16:30:00|7155.1|7153.3|7159.3|7157.5|7159.3|7157.5|7154.5|7152.7|499
1611160500000|2021-01-20 16:35:00|7158.9|7157.1|7159.2|7157.4|7159.9|7158.1|7157.3|7155.5|439
1611160800000|2021-01-20 16:40:00|7159.4|7157.6|7159.9|7158.1|7161.9|7160.1|7158.8|7157|366
1611161100000|2021-01-20 16:45:00|7160|7158.2|7162.7|7160.9|7163.2|7161.4|7159|7157.2|379
1611161400000|2021-01-20 16:50:00|7162.6|7160.8|7162.7|7160.9|7165.9|7164.1|7161.3|7159.5|441
1611161700000|2021-01-20 16:55:00|7162.6|7160.8|7162.3|7160.5|7164.9|7163.1|7161.5|7159.7|351
1611162000000|2021-01-20 17:00:00|7162.4|7160.6|7163.5|7161.7|7164.9|7163.1|7162.1|7160.3|404
1611162300000|2021-01-20 17:05:00|7163.4|7161.6|7162.2|7160.4|7163.8|7162|7162|7160.2|326
1611162600000|2021-01-20 17:10:00|7162.3|7160.5|7160.6|7158.8|7163.1|7161.3|7158.7|7156.9|293
1611162900000|2021-01-20 17:15:00|7160.7|7158.9|7157.4|7155.6|7161.4|7159.6|7156.6|7154.8|304
1611163200000|2021-01-20 17:20:00|7157.3|7155.5|7158.7|7156.9|7158.9|7157.1|7155.6|7153.8|376
1611163500000|2021-01-20 17:25:00|7158.8|7157|7155.8|7154|7158.8|7157|7155.5|7153.7|335
1611163800000|2021-01-20 17:30:00|7155.9|7154.1|7160.9|7159.1|7161.4|7159.6|7155.8|7154|410
1611164100000|2021-01-20 17:35:00|7160.8|7159|7157.6|7155.8|7160.9|7159.1|7157.4|7155.6|369
1611164400000|2021-01-20 17:40:00|7157.8|7156|7159.8|7158|7160.4|7158.6|7156.9|7155.1|346
1611164700000|2021-01-20 17:45:00|7159.9|7158.1|7159.6|7157.8|7161.3|7159.5|7159.4|7157.6|336
1611165000000|2021-01-20 17:50:00|7159.7|7157.9|7162.7|7160.9|7162.7|7160.9|7158.8|7157|308
1611165300000|2021-01-20 17:55:00|7162.6|7160.8|7160.1|7158.3|7162.6|7160.8|7158.9|7157.1|234
1611165600000|2021-01-20 18:00:00|7160.4|7157.4|7163.3|7161.5|7163.7|7161.9|7160|7157|253
1611165900000|2021-01-20 18:05:00|7162.9|7161.1|7160.7|7158.9|7162.9|7161.1|7160.7|7158.5|146
1611166200000|2021-01-20 18:10:00|7160.8|7159|7162.2|7160.4|7162.9|7161.1|7160.8|7159|148
1611166500000|2021-01-20 18:15:00|7162.1|7160.3|7164.7|7162.9|7165.5|7163.4|7161.7|7159.9|138
1611166800000|2021-01-20 18:20:00|7164.8|7163|7164.9|7163.1|7165.6|7163.8|7163.7|7161.9|140
1611167100000|2021-01-20 18:25:00|7164.8|7163|7165.9|7164.1|7166.7|7164.9|7164.8|7163|129
1611167400000|2021-01-20 18:30:00|7165.8|7164|7167.9|7166.1|7168.2|7166.4|7165.6|7163.8|131
1611167700000|2021-01-20 18:35:00|7167.8|7166|7167|7165.2|7167.9|7166.1|7166.1|7164.3|136
1611168000000|2021-01-20 18:40:00|7166.9|7165.1|7164.8|7163|7166.9|7165.1|7164.5|7162.7|213
1611168300000|2021-01-20 18:45:00|7164.7|7162.9|7164.5|7161.5|7165.5|7163.3|7163.4|7161.5|195
1611168600000|2021-01-20 18:50:00|7163.9|7162.1|7163.7|7161.9|7165.4|7163.2|7163.6|7161.4|112
1611168900000|2021-01-20 18:55:00|7163.8|7162|7162.8|7161|7164.5|7162.7|7162.7|7160.3|143
1611169200000|2021-01-20 19:00:00|7162.7|7160.9|7161.6|7159.8|7163.4|7161.1|7161.4|7159.6|107
1611169500000|2021-01-20 19:05:00|7161.5|7159.7|7162.8|7161|7163.4|7161.1|7161.4|7159.6|128
1611169800000|2021-01-20 19:10:00|7162.9|7161.1|7159.7|7157.9|7163.7|7161.5|7159.6|7157.8|164
1611170100000|2021-01-20 19:15:00|7159.6|7157.8|7159.7|7157.9|7160.2|7158.4|7159.3|7157.5|119
1611170400000|2021-01-20 19:20:00|7159.6|7157.8|7159.6|7157.8|7160.5|7158.7|7158.4|7156.3|170
1611170700000|2021-01-20 19:25:00|7159.5|7157.7|7161.5|7158.5|7161.6|7159.5|7159.4|7157.6|155
1611171000000|2021-01-20 19:30:00|7161.4|7158.4|7160.8|7159|7162.5|7160.7|7160.1|7158.3|149
1611171300000|2021-01-20 19:35:00|7160.7|7158.9|7160.7|7158.9|7162.7|7160.9|7160.5|7158.7|148
1611171600000|2021-01-20 19:40:00|7160.8|7159|7161.8|7160|7162.2|7160.4|7160.8|7159|90
1611171900000|2021-01-20 19:45:00|7161.9|7160.1|7162.9|7161.1|7163.1|7161.3|7160.8|7159|108
1611172200000|2021-01-20 19:50:00|7163.1|7161.3|7166.6|7164.8|7166.6|7164.8|7162.9|7161.1|155
1611172500000|2021-01-20 19:55:00|7166.7|7164.9|7169.2|7167.4|7170.7|7168.6|7166.5|7164.7|404
1611172800000|2021-01-20 20:00:00|7169.3|7167.5|7165.6|7163.8|7169.3|7167.5|7165.4|7163.6|192
1611173100000|2021-01-20 20:05:00|7165.5|7163.7|7166.4|7164.6|7168.2|7165.9|7165.5|7163.7|181
1611173400000|2021-01-20 20:10:00|7166.5|7164.7|7165.4|7163.6|7166.6|7164.8|7165.1|7163.3|168
1611173700000|2021-01-20 20:15:00|7164.8|7163|7166.5|7164.7|7166.6|7164.8|7164.4|7162.6|170
1611174000000|2021-01-20 20:20:00|7166.6|7164.8|7164.9|7163.1|7166.6|7164.8|7164.7|7162.4|131
1611174300000|2021-01-20 20:25:00|7165|7163.2|7165.5|7163.7|7165.8|7164|7164.5|7162.7|128
1611174600000|2021-01-20 20:30:00|7165.4|7163.6|7167.6|7165.8|7168.5|7166.6|7165.4|7163.6|179
1611174900000|2021-01-20 20:35:00|7167.5|7165.7|7166.6|7164.8|7167.6|7165.8|7165.6|7163.8|131
1611175200000|2021-01-20 20:40:00|7166.5|7164.7|7165.8|7164|7166.7|7164.9|7165.6|7163.8|181
1611175500000|2021-01-20 20:45:00|7165.7|7163.9|7166.7|7164.9|7167.7|7165.9|7165.4|7163.6|154
1611175800000|2021-01-20 20:50:00|7166.6|7164.8|7169.7|7167.9|7170.2|7168.1|7166.3|7164.5|210
1611176100000|2021-01-20 20:55:00|7169.8|7168|7172.6|7170.8|7174.4|7171.8|7169.8|7168|185
1611176400000|2021-01-20 21:00:00|7172.5|7170.7|7172.5|7170.7|7174|7171.9|7170.6|7168.1|195
1611176700000|2021-01-20 21:05:00|7172.6|7170.8|7170.2|7168.4|7173.3|7170.9|7170|7168|95
1611177000000|2021-01-20 21:10:00|7170.4|7168.6|7170.7|7168.9|7170.8|7169|7170|7168.2|101
1611177300000|2021-01-20 21:15:00|7170.6|7168.8|7170.6|7168.8|7171.1|7169|7170.2|7167.9|55
1611177600000|2021-01-20 21:20:00|7170.7|7168.9|7171.2|7169.4|7171.4|7169.6|7169.5|7167.2|46
1611177900000|2021-01-20 21:25:00|7171.3|7169.5|7170.6|7167.6|7171.6|7169.8|7169.7|7167.4|125
1611178200000|2021-01-20 21:30:00|7170.5|7167.5|7172|7169|7172.2|7169.9|7170.4|7167.5|64
1611178500000|2021-01-20 21:35:00|7171.4|7169.6|7171.4|7169.6|7172.3|7170.5|7170.7|7168.9|101
1611178800000|2021-01-20 21:40:00|7171.5|7169.7|7171.1|7168.1|7172.2|7169.7|7170|7167.9|87
1611179100000|2021-01-20 21:45:00|7171|7168|7171.4|7168.4|7171.6|7168.9|7170.2|7167.5|99
1611179400000|2021-01-20 21:50:00|7171.3|7168.3|7172.4|7169.4|7172.4|7169.4|7170.4|7167.8|105
1611179700000|2021-01-20 21:55:00|7172.5|7169.5|7173.7|7170.4|7174.3|7171.3|7172.4|7169.4|157
1611180000000|2021-01-20 22:00:00|7173.8|7169.7|7174.3|7170.3|7174.3|7170.3|7173.6|7169.6|33
1611180300000|2021-01-20 22:05:00|7174.2|7170.2|7174|7170|7175.4|7171.6|7173.8|7169.8|85
1611180600000|2021-01-20 22:10:00|7174.1|7170.1|7174.1|7170.1|7174.9|7170.9|7173.8|7169.8|66
1611180900000|2021-01-20 22:15:00|7173.7|7169.7|7174.2|7170.2|7177.6|7174.4|7173.7|7169.7|196
1611181200000|2021-01-20 22:20:00|7174.1|7170.1|7174.3|7170.3|7174.9|7170.9|7173.3|7169.7|133
1611181500000|2021-01-20 22:25:00|7173.5|7170.2|7173.7|7170.7|7174.4|7170.9|7173|7169.6|167
1611181800000|2021-01-20 22:30:00|7173.6|7170.6|7173.9|7170.9|7174.7|7171|7173.1|7170.1|116
1611182100000|2021-01-20 22:35:00|7173.5|7170.5|7174.6|7170.9|7175|7171.4|7173.3|7170.3|147
1611182400000|2021-01-20 22:40:00|7174.5|7171|7174.1|7171.1|7175|7171.6|7173.9|7170.7|178
1611182700000|2021-01-20 22:45:00|7174|7171|7173.9|7170.9|7174.3|7171.3|7173.5|7170.5|127
1611183000000|2021-01-20 22:50:00|7173.8|7170.8|7174.1|7171.1|7174.2|7171.2|7173.6|7170.6|115
1611183300000|2021-01-20 22:55:00|7174|7171|7173.6|7170.6|7174.2|7171.2|7173.4|7170.4|114
1611183600000|2021-01-20 23:00:00|7173.5|7170.5|7176.3|7173.3|7176.7|7173.7|7173|7170|206
1611183900000|2021-01-20 23:05:00|7176.2|7173.2|7180.6|7177.6|7180.7|7177.7|7175.9|7173.1|192
1611184200000|2021-01-20 23:10:00|7180.7|7177.7|7185.8|7182.8|7186.5|7183.7|7180|7177.4|206
1611184500000|2021-01-20 23:15:00|7185.9|7182.9|7186.3|7183.3|7189.2|7187|7184.9|7182.3|213
1611184800000|2021-01-20 23:20:00|7186.2|7183.2|7191.7|7188.7|7192.8|7191|7185.6|7183.2|205
1611185100000|2021-01-20 23:25:00|7191.8|7188.8|7191.4|7188.4|7192.3|7190|7190.3|7187.9|106
1611185400000|2021-01-20 23:30:00|7191.5|7188.5|7194.3|7192.5|7196.4|7194.3|7190.7|7188.2|195
1611185700000|2021-01-20 23:35:00|7194.7|7191.7|7194.8|7193|7195.3|7193.1|7191.9|7189.5|236
1611186000000|2021-01-20 23:40:00|7194.7|7192.9|7193.2|7191.4|7196.2|7194|7192.7|7190.3|214
1611186300000|2021-01-20 23:45:00|7193.5|7190.5|7186.1|7183.1|7193.6|7191.4|7185.4|7183.1|197
1611186600000|2021-01-20 23:50:00|7186.3|7183.3|7186.8|7185|7189.4|7186.7|7183.7|7181.2|234
1611186900000|2021-01-20 23:55:00|7186.7|7184.9|7186.2|7183.2|7187.4|7185.2|7184.4|7182|167
1611187200000|2021-01-21 00:00:00|7186.1|7183.1|7186|7183|7187.9|7185.6|7182.9|7180.2|321
1611187500000|2021-01-21 00:05:00|7186.1|7183.1|7186.6|7184.8|7188.8|7186.5|7184.6|7182.2|319
1611187800000|2021-01-21 00:10:00|7186.5|7184.7|7185.5|7183.7|7188.7|7186.1|7184.5|7182.2|205
1611188100000|2021-01-21 00:15:00|7185.6|7183.8|7185.3|7183.5|7189.1|7186.8|7184.3|7181.5|306
1611188400000|2021-01-21 00:20:00|7185|7183.2|7183.3|7181.5|7185.4|7183.6|7181.9|7180.1|274
1611188700000|2021-01-21 00:25:00|7183.2|7181.4|7184|7180.1|7185.6|7183.1|7182.6|7179.2|214
1611189000000|2021-01-21 00:30:00|7183.7|7179.8|7181.9|7180.1|7185.3|7182.3|7179.5|7177.7|270
1611189300000|2021-01-21 00:35:00|7182|7180.2|7179.9|7178.1|7183.8|7181.4|7178.9|7176.7|206
1611189600000|2021-01-21 00:40:00|7179.7|7177.9|7180.5|7178.7|7182.2|7180|7176.6|7174.8|224
1611189900000|2021-01-21 00:45:00|7179.7|7177.9|7178.7|7176.9|7182.1|7180.3|7178.1|7176.3|208
1611190200000|2021-01-21 00:50:00|7179.4|7177.6|7182.5|7180.7|7182.7|7180.8|7178.4|7176.5|246
1611190500000|2021-01-21 00:55:00|7182.9|7181.1|7186|7183|7186|7183.7|7181.5|7179.7|287
1611190800000|2021-01-21 01:00:00|7185.9|7182.9|7190.6|7188.8|7190.9|7189.1|7184.8|7182.3|405
1611191100000|2021-01-21 01:05:00|7190.5|7188.7|7198.2|7195.2|7198.8|7195.8|7189.3|7187.5|425
1611191400000|2021-01-21 01:10:00|7197.4|7195.6|7196.5|7194.7|7200.5|7198.3|7196.1|7194.3|363
1611191700000|2021-01-21 01:15:00|7196.4|7194.6|7195.1|7193.3|7198.2|7196.4|7194.3|7192.5|278
1611192000000|2021-01-21 01:20:00|7195.2|7193.4|7195.4|7193.6|7196.5|7194.7|7193.6|7191.8|296
1611192300000|2021-01-21 01:25:00|7195.5|7193.7|7196.4|7194.6|7198|7196.2|7194|7192.2|275
1611192600000|2021-01-21 01:30:00|7196.3|7194.5|7195|7193.2|7197.7|7195.9|7193.4|7191.6|263
1611192900000|2021-01-21 01:35:00|7194.9|7193.1|7196|7193|7196|7194|7193.1|7191.3|213
1611193200000|2021-01-21 01:40:00|7195.9|7192.9|7195.8|7194|7196.2|7194.2|7193.8|7192|271
1611193500000|2021-01-21 01:45:00|7196|7194.2|7193.9|7192.1|7197.9|7195.8|7193.5|7191.7|233
1611193800000|2021-01-21 01:50:00|7194|7192.2|7197.6|7195.8|7197.6|7195.8|7193.9|7192.1|268
1611194100000|2021-01-21 01:55:00|7197.5|7195.7|7197|7195.2|7198.1|7196|7196.8|7194.5|162
1611194400000|2021-01-21 02:00:00|7196.9|7195.1|7197.6|7195.8|7198.2|7196.4|7195.9|7194.1|322
1611194700000|2021-01-21 02:05:00|7197.5|7195.7|7201.4|7199.6|7202|7199.7|7197.2|7195.4|278
1611195000000|2021-01-21 02:10:00|7201.3|7199.5|7200.2|7198.4|7203.1|7200.8|7199.8|7198|210
1611195300000|2021-01-21 02:15:00|7200.4|7198.6|7200.8|7199|7201.1|7199.3|7199.1|7197.3|241
1611195600000|2021-01-21 02:20:00|7200.9|7199.1|7198.2|7196.4|7200.9|7199.1|7198|7196.2|207
1611195900000|2021-01-21 02:25:00|7198.1|7196.3|7199|7197.2|7199.6|7197.8|7196.5|7194.7|227
1611196200000|2021-01-21 02:30:00|7198.9|7197.1|7197.7|7195.9|7199.8|7197.7|7197.2|7195.4|219
1611196500000|2021-01-21 02:35:00|7197.5|7195.7|7198.4|7196.6|7200|7198.2|7196.8|7195|215
1611196800000|2021-01-21 02:40:00|7198.7|7196.9|7204.4|7202.6|7205.2|7202.9|7198.7|7196.4|341
1611197100000|2021-01-21 02:45:00|7204.3|7202.5|7206.8|7205|7207.7|7205.4|7204.3|7202.5|251
1611197400000|2021-01-21 02:50:00|7206.9|7205.1|7208.8|7207|7210|7207.9|7206.7|7204.5|242
1611197700000|2021-01-21 02:55:00|7209.5|7206.5|7207.5|7205.7|7209.8|7208|7207.2|7205.4|311
1611198000000|2021-01-21 03:00:00|7207.6|7205.8|7207.2|7205.4|7208.9|7207.1|7207.1|7205.3|287
1611198300000|2021-01-21 03:05:00|7207.3|7205.5|7205.5|7203.7|7207.6|7205.8|7205.5|7203.7|174
1611198600000|2021-01-21 03:10:00|7205.6|7203.8|7206.8|7205|7207.9|7206.1|7204.2|7202.4|278
1611198900000|2021-01-21 03:15:00|7207.3|7205.5|7209.7|7207.9|7210.6|7208.1|7207.3|7205.5|245
1611199200000|2021-01-21 03:20:00|7209.8|7208|7210.2|7208.4|7210.5|7208.7|7208.6|7206.8|207
1611199500000|2021-01-21 03:25:00|7209.9|7208.1|7208.4|7206.6|7210.2|7208.4|7206.4|7204.6|250
1611199800000|2021-01-21 03:30:00|7208.6|7206.8|7206.4|7204.6|7210|7207.5|7205.5|7203.7|299
1611200100000|2021-01-21 03:35:00|7206.6|7204.8|7204.7|7202.9|7206.7|7204.9|7204.4|7202.6|237
1611200400000|2021-01-21 03:40:00|7204.8|7203|7207.5|7205.7|7207.9|7206.1|7204.6|7202.8|237
1611200700000|2021-01-21 03:45:00|7207.4|7205.6|7208.5|7206.7|7209.1|7207.3|7206.3|7204.5|242
1611201000000|2021-01-21 03:50:00|7208.3|7206.5|7209.9|7208.1|7210.7|7208.9|7208.3|7206.4|217
1611201300000|2021-01-21 03:55:00|7210|7208.2|7210|7208.2|7210.6|7208.3|7208.4|7206.6|221
1611201600000|2021-01-21 04:00:00|7209.9|7208.1|7209.2|7207.4|7210.5|7208.7|7208.9|7207|156
1611201900000|2021-01-21 04:05:00|7209.1|7207.3|7207.5|7205.7|7209.5|7207.7|7207.4|7205|162
1611202200000|2021-01-21 04:10:00|7207.6|7205.8|7205.6|7203.8|7207.8|7206|7205.5|7203.7|149
1611202500000|2021-01-21 04:15:00|7205.5|7203.7|7205.7|7203.9|7206.8|7205|7205.3|7203.5|175
1611202800000|2021-01-21 04:20:00|7205.6|7203.8|7205.8|7204|7206.5|7204.7|7205.2|7203.4|140
1611203100000|2021-01-21 04:25:00|7205.9|7204.1|7207.4|7204.4|7207.4|7205.1|7205.6|7203.8|160
1611203400000|2021-01-21 04:30:00|7207.5|7204.5|7206.7|7204.9|7207.5|7205.5|7205.9|7204.1|152
1611203700000|2021-01-21 04:35:00|7206.6|7204.8|7207.1|7204.1|7207.3|7205.1|7206.4|7203.9|149
1611204000000|2021-01-21 04:40:00|7206.5|7204.7|7206.4|7204.6|7207.4|7205.2|7205.2|7203.4|216
1611204300000|2021-01-21 04:45:00|7206.3|7204.5|7204.7|7202.9|7206.3|7204.5|7204.4|7202.1|229
1611204600000|2021-01-21 04:50:00|7204.9|7203.1|7205.3|7203.5|7205.7|7203.9|7204.1|7201.8|272
1611204900000|2021-01-21 04:55:00|7205.4|7203.6|7206.7|7204.9|7207.5|7205.7|7205.2|7203.4|254
1611205200000|2021-01-21 05:00:00|7206.6|7204.8|7207.6|7205.8|7207.8|7206|7206.1|7204.1|257
1611205500000|2021-01-21 05:05:00|7207.7|7205.9|7208.5|7206.7|7209|7207.2|7206.3|7204.5|204
1611205800000|2021-01-21 05:10:00|7208.6|7206.8|7207.9|7206.1|7209.3|7207.5|7207.8|7205.4|213
1611206100000|2021-01-21 05:15:00|7208|7206.2|7210.8|7209|7211.5|7209.4|7207|7205.2|184
1611206400000|2021-01-21 05:20:00|7210.9|7209.1|7212|7210.2|7212|7210.2|7210.4|7208.3|192
1611206700000|2021-01-21 05:25:00|7211.9|7210.1|7209.8|7208|7212.4|7210.3|7209.5|7207.3|154
1611207000000|2021-01-21 05:30:00|7210.6|7208.8|7209.6|7207.8|7210.9|7208.8|7209.2|7207.4|208
1611207300000|2021-01-21 05:35:00|7209.7|7207.9|7210.6|7208.8|7212.9|7210.7|7208.8|7207|239
1611207600000|2021-01-21 05:40:00|7210.7|7208.9|7209.9|7208.1|7210.7|7208.9|7209.1|7207.3|193
1611207900000|2021-01-21 05:45:00|7210|7208.2|7209.9|7208.1|7211.4|7209.6|7209.2|7207.4|208
1611208200000|2021-01-21 05:50:00|7210|7208.2|7210.9|7209.1|7211.4|7209.6|7209.3|7207.5|163
1611208500000|2021-01-21 05:55:00|7210.8|7209|7210.9|7209.1|7211.6|7209.8|7210.4|7208.6|149
1611208800000|2021-01-21 06:00:00|7210.8|7209|7210.6|7208.8|7211.6|7209.6|7209.8|7208|206
1611209100000|2021-01-21 06:05:00|7210.5|7208.7|7210.9|7209.1|7211.1|7209.3|7209.7|7207.9|171
1611209400000|2021-01-21 06:10:00|7211|7209.2|7211.4|7209.6|7212|7210|7210.6|7208.8|133
1611209700000|2021-01-21 06:15:00|7211.3|7209.5|7208.6|7206.8|7212.5|7210.7|7208.5|7206.7|213
1611210000000|2021-01-21 06:20:00|7208.7|7206.9|7206.7|7204.9|7209.5|7207.7|7205.6|7203.8|219
1611210300000|2021-01-21 06:25:00|7206.6|7204.8|7208.8|7207|7209.4|7207.3|7206.3|7204.5|187
1611210600000|2021-01-21 06:30:00|7208.9|7207.1|7207.1|7205.3|7209.6|7207.5|7206.7|7204.9|208
1611210900000|2021-01-21 06:35:00|7207.2|7205.4|7207.8|7206|7209.4|7207.6|7207.1|7204.7|219
1611211200000|2021-01-21 06:40:00|7207.9|7206.1|7204.4|7202.6|7208|7206.2|7203.7|7201.9|229
1611211500000|2021-01-21 06:45:00|7204.3|7202.5|7203.4|7201.6|7204.9|7203.1|7201.3|7199.4|270
1611211800000|2021-01-21 06:50:00|7203.5|7201.7|7206.4|7204.6|7207.2|7205.4|7203.3|7201.5|267
1611212100000|2021-01-21 06:55:00|7206.5|7204.7|7208|7205|7208.2|7206.3|7205.5|7203.7|203
1611212400000|2021-01-21 07:00:00|7207.3|7205.5|7207.1|7205.3|7208.5|7206.2|7206.4|7204.6|232
1611212700000|2021-01-21 07:05:00|7207.2|7205.4|7206|7204.2|7208.1|7206.3|7205.6|7203.5|229
1611213000000|2021-01-21 07:10:00|7206.1|7204.3|7203.6|7201.8|7206.4|7204.3|7203.4|7201.3|221
1611213300000|2021-01-21 07:15:00|7203.8|7202|7202.9|7201.1|7205.5|7203.7|7200.7|7198.9|240
1611213600000|2021-01-21 07:20:00|7203|7201.2|7199.7|7197.9|7203.4|7201.5|7199.6|7197.8|237
1611213900000|2021-01-21 07:25:00|7199.5|7197.7|7196.4|7194.6|7200.4|7198.5|7196.4|7194.5|251
1611214200000|2021-01-21 07:30:00|7196.5|7194.7|7195.6|7193.8|7197.4|7195.6|7194.8|7193|263
1611214500000|2021-01-21 07:35:00|7195.8|7194|7199.8|7198|7201.5|7199.7|7195.5|7193.7|344
1611214800000|2021-01-21 07:40:00|7199.7|7197.9|7199.3|7197.5|7200.9|7199.1|7199.1|7196.9|201
1611215100000|2021-01-21 07:45:00|7199.2|7197.4|7204.4|7202.6|7205.3|7203.1|7198.4|7196.6|262
1611215400000|2021-01-21 07:50:00|7204.3|7202.5|7202.7|7200.9|7204.5|7202.7|7202.1|7200.3|252
1611215700000|2021-01-21 07:55:00|7202.8|7201|7200.1|7198.3|7202.8|7201|7198.1|7196.3|355
1611216000000|2021-01-21 08:00:00|7200|7198.2|7204.4|7202.6|7204.6|7202.8|7199.6|7197.3|422
1611216300000|2021-01-21 08:05:00|7204.5|7202.7|7205.9|7204.1|7205.9|7204.1|7203.7|7201.7|350
1611216600000|2021-01-21 08:10:00|7206|7204.2|7205|7203.2|7207.1|7205|7204.1|7202.3|271
1611216900000|2021-01-21 08:15:00|7204.9|7203.1|7198.9|7197.1|7205.7|7203.9|7198.3|7196.5|326
1611217200000|2021-01-21 08:20:00|7199.1|7197.3|7196.3|7194.5|7200.1|7197.9|7195.7|7193.9|392
1611217500000|2021-01-21 08:25:00|7196.4|7194.6|7196.4|7194.6|7198.1|7196.3|7196.3|7194.5|340
1611217800000|2021-01-21 08:30:00|7196.1|7194.3|7197.1|7195.3|7197.8|7196|7195.1|7193.3|349
1611218100000|2021-01-21 08:35:00|7197|7195.2|7196.8|7195|7198|7196.2|7195.6|7193.8|342
1611218400000|2021-01-21 08:40:00|7196.9|7195.1|7202.7|7200.9|7202.8|7201|7196.7|7194.9|307
1611218700000|2021-01-21 08:45:00|7202.8|7201|7205.4|7203.6|7208.9|7207.1|7202.3|7200.5|444
1611219000000|2021-01-21 08:50:00|7205.5|7203.7|7207.9|7206.1|7208.3|7206.5|7204.6|7202.8|340
1611219300000|2021-01-21 08:55:00|7208|7206.2|7209.4|7206.4|7209.4|7207.2|7205.6|7203.8|296
1611219600000|2021-01-21 09:00:00|7209|7207.2|7207.8|7206|7213.7|7211.6|7207.6|7205.8|405
1611219900000|2021-01-21 09:05:00|7207.9|7206.1|7206.8|7205|7208.7|7206.9|7205.6|7203.6|257
1611220200000|2021-01-21 09:10:00|7206.7|7204.9|7206.5|7204.7|7209.7|7207.5|7205.9|7204.1|246
1611220500000|2021-01-21 09:15:00|7206.4|7204.6|7206.2|7204.4|7209.1|7207.3|7205.4|7203.6|279
1611220800000|2021-01-21 09:20:00|7206.1|7204.3|7205.8|7204|7208.3|7206.1|7205.5|7203.7|253
1611221100000|2021-01-21 09:25:00|7205.7|7203.9|7206.3|7204.5|7207.7|7205.9|7205.7|7203.9|277
1611221400000|2021-01-21 09:30:00|7206.2|7204.4|7210.7|7208.9|7211.2|7209.2|7205.8|7204|254
1611221700000|2021-01-21 09:35:00|7210.8|7209|7215.5|7212.5|7216.4|7213.9|7209|7207.2|280
1611222000000|2021-01-21 09:40:00|7215.1|7213.3|7217.6|7215.8|7218.8|7217|7214.9|7213.1|298
1611222300000|2021-01-21 09:45:00|7217.5|7215.7|7219.9|7218.1|7220.3|7218.3|7216.3|7214.5|324
1611222600000|2021-01-21 09:50:00|7219.5|7217.7|7215.6|7213.8|7220.7|7218.4|7215.6|7213.8|303
1611222900000|2021-01-21 09:55:00|7215.7|7213.9|7218|7216.2|7218.1|7216.3|7215.5|7213.7|273
1611223200000|2021-01-21 10:00:00|7217.9|7216.1|7217.4|7215.6|7218.5|7216.3|7215.2|7213.4|270
1611223500000|2021-01-21 10:05:00|7217.5|7215.7|7218.1|7216.3|7220.1|7218.1|7216.8|7215|218
1611223800000|2021-01-21 10:10:00|7218|7216.2|7216.7|7214.9|7220|7217.6|7216.1|7214.3|205
1611224100000|2021-01-21 10:15:00|7216.6|7214.8|7215.6|7213.8|7217.1|7215.3|7215.5|7213.7|253
1611224400000|2021-01-21 10:20:00|7215.7|7213.9|7218.2|7216.4|7218.4|7216.6|7213.7|7211.9|356
1611224700000|2021-01-21 10:25:00|7218.3|7216.5|7215.9|7212.9|7219.2|7217.4|7215.4|7212.9|211
1611225000000|2021-01-21 10:30:00|7215.3|7213.5|7213.1|7211.3|7216.2|7214.4|7212.4|7210.6|272
1611225300000|2021-01-21 10:35:00|7213|7211.2|7214.9|7213.1|7215|7213.2|7212|7210.2|208
1611225600000|2021-01-21 10:40:00|7215|7213.2|7214.8|7213|7216.2|7214.1|7213.8|7212|225
1611225900000|2021-01-21 10:45:00|7214.9|7213.1|7216.1|7214.3|7217.9|7216.1|7214.7|7212.9|239
1611226200000|2021-01-21 10:50:00|7216.8|7213.8|7216.8|7215|7217.7|7215.4|7214.9|7213.1|191
1611226500000|2021-01-21 10:55:00|7216.7|7214.9|7217.1|7215.3|7217.3|7215.5|7215.8|7214|180
1611226800000|2021-01-21 11:00:00|7217|7215.2|7214|7212.2|7217|7215.2|7213.7|7211.9|240
1611227100000|2021-01-21 11:05:00|7214.1|7212.3|7214.6|7212.8|7217.2|7215.4|7214|7212.2|217
1611227400000|2021-01-21 11:10:00|7214.5|7212.7|7211.2|7209.4|7214.6|7212.8|7210.8|7209|208
1611227700000|2021-01-21 11:15:00|7211.1|7209.3|7212.1|7210.3|7213.4|7211.6|7210.1|7208.3|226
1611228000000|2021-01-21 11:20:00|7212|7210.2|7211.9|7210.1|7215|7213.2|7211.6|7209.8|270
1611228300000|2021-01-21 11:25:00|7211.8|7210|7213.6|7211.8|7213.8|7212|7211.3|7209.5|239
1611228600000|2021-01-21 11:30:00|7213.4|7211.6|7214|7212.2|7214.3|7212.5|7212|7210|185
1611228900000|2021-01-21 11:35:00|7213.9|7212.1|7215.1|7213.3|7215.6|7213.7|7212.9|7211.1|182
1611229200000|2021-01-21 11:40:00|7215|7213.2|7218|7216.2|7218|7216.2|7213.9|7212.1|202
1611229500000|2021-01-21 11:45:00|7217.9|7216.1|7219.8|7218|7219.8|7218|7217.4|7215.6|183
1611229800000|2021-01-21 11:50:00|7219.7|7217.9|7218.5|7216.7|7219.7|7217.9|7217|7215.2|187
1611230100000|2021-01-21 11:55:00|7218.4|7216.6|7218.2|7216.4|7219.5|7217.7|7217.5|7215.7|276
1611230400000|2021-01-21 12:00:00|7217.9|7216.1|7219.4|7217.6|7219.7|7217.9|7217.5|7215.7|270
1611230700000|2021-01-21 12:05:00|7219.5|7217.7|7223.1|7221.3|7223.3|7221.5|7219.1|7217.3|249
1611231000000|2021-01-21 12:10:00|7223.2|7221.4|7221.8|7220|7224.1|7222.3|7221.6|7219.8|238
1611231300000|2021-01-21 12:15:00|7221.7|7219.9|7220.4|7218.6|7223.8|7222|7219.4|7217.6|298
1611231600000|2021-01-21 12:20:00|7221|7218|7221.8|7220|7222.7|7220.9|7219.7|7217.3|354
1611231900000|2021-01-21 12:25:00|7221.7|7219.9|7221.6|7218.6|7222.6|7220.5|7219.6|7217.1|290
1611232200000|2021-01-21 12:30:00|7221.5|7218.5|7220.2|7218.4|7222|7219.7|7219.9|7218|220
1611232500000|2021-01-21 12:35:00|7219.9|7218.1|7219.4|7217.6|7220.6|7218.8|7217.8|7216|235
1611232800000|2021-01-21 12:40:00|7219.3|7217.5|7217.2|7214.2|7220.2|7218.4|7216.6|7214.1|163
1611233100000|2021-01-21 12:45:00|7217.1|7214.1|7216.8|7215|7219.1|7217.2|7216.3|7214|248
1611233400000|2021-01-21 12:50:00|7216.9|7215.1|7211.6|7209.8|7217.3|7215.5|7211.6|7209.8|328
1611233700000|2021-01-21 12:55:00|7211.7|7209.9|7210.2|7208.4|7212.9|7211.1|7208.5|7206.7|294
1611234000000|2021-01-21 13:00:00|7210.1|7208.3|7211.3|7209.5|7214.1|7212.3|7209.2|7207.4|489
1611234300000|2021-01-21 13:05:00|7211.2|7209.4|7215.7|7213.9|7216.4|7214.6|7211.2|7209.4|507
1611234600000|2021-01-21 13:10:00|7215.8|7214|7214.3|7212.5|7219.4|7217.6|7213.4|7211.6|437
1611234900000|2021-01-21 13:15:00|7214.6|7212.8|7216.9|7215.1|7217|7215.2|7213.5|7211.7|441
1611235200000|2021-01-21 13:20:00|7216.6|7214.8|7216.4|7214.6|7217.1|7215.3|7214.4|7212.6|437
1611235500000|2021-01-21 13:25:00|7216.7|7214.9|7216.2|7213.2|7218.4|7216.6|7213.7|7211.9|334
1611235800000|2021-01-21 13:30:00|7216.1|7213.1|7211.5|7209.7|7216.2|7213.2|7208.8|7207|458
1611236100000|2021-01-21 13:35:00|7211.7|7209.9|7214.5|7212.7|7216.1|7214.3|7210.4|7208.6|625
1611236400000|2021-01-21 13:40:00|7214.4|7212.6|7209.7|7207.9|7219.2|7217.4|7209.7|7207.9|639
1611236700000|2021-01-21 13:45:00|7209.8|7208|7214.8|7213|7217.3|7215.5|7209.7|7207.9|669
1611237000000|2021-01-21 13:50:00|7214.9|7213.1|7206.6|7204.8|7217.7|7215.9|7206.5|7204.7|622
1611237300000|2021-01-21 13:55:00|7206.7|7204.9|7203.8|7202|7209.1|7207.3|7203.5|7201.7|620
1611237600000|2021-01-21 14:00:00|7203.9|7202.1|7206|7204.2|7206.3|7204.5|7200.9|7198.9|601
1611237900000|2021-01-21 14:05:00|7206.2|7204.4|7202.4|7200.6|7207|7205.2|7202.1|7200.3|550
1611238200000|2021-01-21 14:10:00|7202.5|7200.7|7203.9|7202.1|7205.3|7203.5|7198.5|7196.3|533
1611238500000|2021-01-21 14:15:00|7204.5|7201.5|7206.5|7204.7|7209.7|7207.7|7203.5|7201.5|554
1611238800000|2021-01-21 14:20:00|7206.9|7205.1|7205.3|7203.5|7207.9|7206.1|7203.5|7201.7|516
1611239100000|2021-01-21 14:25:00|7205.2|7203.4|7205.9|7204.1|7208.7|7206.9|7202.7|7200.9|536
1611239400000|2021-01-21 14:30:00|7205.7|7203.9|7204.3|7202.5|7206.4|7204.6|7200.1|7198.3|577
1611239700000|2021-01-21 14:35:00|7204.2|7202.4|7198.1|7196.3|7205|7203.2|7197.4|7195.6|617
1611240000000|2021-01-21 14:40:00|7198.2|7196.4|7197|7195.2|7200.5|7198.5|7196.1|7194.3|638
1611240300000|2021-01-21 14:45:00|7196.9|7195.1|7200.3|7198.5|7201.4|7199.6|7195.4|7193.6|544
1611240600000|2021-01-21 14:50:00|7200|7198.2|7199.9|7198.1|7201.5|7199.7|7197.3|7195.5|585
1611240900000|2021-01-21 14:55:00|7199.8|7198|7201.8|7198.8|7202.5|7200.2|7197.1|7195.3|447
1611241200000|2021-01-21 15:00:00|7202|7199|7200.9|7199.1|7204|7202.2|7199.6|7197.8|514
1611241500000|2021-01-21 15:05:00|7200.8|7199|7203.6|7201.8|7204.6|7202.8|7199|7197.2|554
1611241800000|2021-01-21 15:10:00|7203.5|7201.7|7208|7206.2|7208.3|7206.5|7203.5|7201.7|508
1611242100000|2021-01-21 15:15:00|7208.1|7206.3|7208.9|7205.9|7210.5|7208.7|7207.9|7205.8|527
1611242400000|2021-01-21 15:20:00|7207.9|7206.1|7209|7207.2|7209.2|7207.4|7205.5|7203.7|460
1611242700000|2021-01-21 15:25:00|7208.9|7207.1|7211.1|7209.3|7212.5|7210.6|7208.1|7206.3|446
1611243000000|2021-01-21 15:30:00|7211.2|7209.4|7205.8|7204|7212.4|7210|7205.3|7203.3|417
1611243300000|2021-01-21 15:35:00|7205.9|7204.1|7203.1|7201.3|7206.9|7204.5|7202.7|7200.7|470
1611243600000|2021-01-21 15:40:00|7202.9|7201.1|7203.1|7201.3|7204.2|7202.4|7198.9|7197.1|504
1611243900000|2021-01-21 15:45:00|7203.4|7201.6|7205.4|7203.6|7205.9|7204.1|7203.4|7201.6|377
1611244200000|2021-01-21 15:50:00|7205.5|7203.7|7201.4|7199.6|7205.8|7204|7201.4|7199.6|415
1611244500000|2021-01-21 15:55:00|7201.2|7199.4|7198.1|7196.3|7202.5|7200.7|7197|7195.2|434
1611244800000|2021-01-21 16:00:00|7198.7|7196.9|7201.2|7199.4|7204.7|7202.9|7198.7|7196.9|445
1611245100000|2021-01-21 16:05:00|7201.3|7199.5|7200.2|7198.4|7201.3|7199.5|7196.3|7194.5|410
1611245400000|2021-01-21 16:10:00|7200.3|7198.5|7198.6|7196.8|7201.2|7199.4|7196.3|7194.5|367
1611245700000|2021-01-21 16:15:00|7198.7|7196.9|7197|7195.2|7200.2|7198.4|7195.8|7194|380
1611246000000|2021-01-21 16:20:00|7196.9|7195.1|7198.2|7196.4|7200.7|7198.9|7196.1|7194.1|316
1611246300000|2021-01-21 16:25:00|7198.7|7196.9|7199.3|7197.5|7200.9|7199.1|7198.6|7196.8|298
1611246600000|2021-01-21 16:30:00|7199.2|7197.4|7191.9|7190.1|7200.5|7198.7|7191.8|7190|456
1611246900000|2021-01-21 16:35:00|7192|7190.2|7187.9|7186.1|7194.1|7192.3|7187.8|7185.7|491
1611247200000|2021-01-21 16:40:00|7188|7186.2|7187.8|7186|7188.6|7186.8|7184.6|7182.8|375
1611247500000|2021-01-21 16:45:00|7187.7|7185.9|7192|7190.2|7193.2|7191.4|7186.9|7185.1|424
1611247800000|2021-01-21 16:50:00|7191.9|7190.1|7190.3|7188.5|7193|7191.2|7189.1|7187.3|367
1611248100000|2021-01-21 16:55:00|7190.2|7188.4|7189.9|7188.1|7191.3|7189.5|7188.9|7187.1|380
1611248400000|2021-01-21 17:00:00|7190|7188.2|7186.5|7184.7|7190|7188.2|7186.4|7184.6|390
1611248700000|2021-01-21 17:05:00|7186.6|7184.8|7186.1|7184.3|7187.3|7185.5|7185|7183.2|332
1611249000000|2021-01-21 17:10:00|7186.2|7184.4|7183.4|7181.6|7186.3|7184.5|7182.5|7180.7|343
1611249300000|2021-01-21 17:15:00|7183.3|7181.5|7179.4|7177.6|7184|7182.2|7179.3|7177.5|434
1611249600000|2021-01-21 17:20:00|7179.5|7177.7|7182|7180.2|7182.1|7180.3|7178.2|7176.4|301
1611249900000|2021-01-21 17:25:00|7181.9|7180.1|7183.1|7181.3|7185.2|7183.4|7181.9|7180.1|377
1611250200000|2021-01-21 17:30:00|7183|7181.2|7182.8|7181|7183.1|7181.3|7180.5|7178.7|301
1611250500000|2021-01-21 17:35:00|7183|7181.2|7184|7182.2|7186.2|7184.4|7182.9|7181.1|343
1611250800000|2021-01-21 17:40:00|7183.9|7182.1|7183.4|7181.6|7186.1|7184.3|7182.6|7180.8|357
1611251100000|2021-01-21 17:45:00|7183.3|7181.5|7187.8|7186|7188.2|7186.4|7182.5|7180.7|359
1611251400000|2021-01-21 17:50:00|7187.9|7186.1|7186.7|7184.9|7188.4|7186.6|7184.7|7182.9|275
1611251700000|2021-01-21 17:55:00|7186.6|7184.8|7187.4|7184.4|7187.4|7185.4|7186|7184|200
1611252000000|2021-01-21 18:00:00|7187|7184|7189.1|7187.3|7189.1|7187.3|7187|7184|171
1611252300000|2021-01-21 18:05:00|7189.8|7188|7191.6|7188.6|7192.7|7190.3|7189.7|7187.6|244
1611252600000|2021-01-21 18:10:00|7190.9|7189.1|7192|7190.2|7193.4|7191.4|7190.9|7188.6|237
1611252900000|2021-01-21 18:15:00|7191.9|7190.1|7189.8|7186.8|7191.9|7190.1|7188.6|7186.2|198
1611253200000|2021-01-21 18:20:00|7189.9|7186.9|7189.6|7187.8|7190.5|7188.7|7189|7186.7|205
1611253500000|2021-01-21 18:25:00|7190|7188.2|7190.8|7187.8|7190.9|7188.5|7188|7185.7|153
1611253800000|2021-01-21 18:30:00|7190.7|7187.7|7189.9|7188.1|7191.1|7189.3|7189.4|7187.3|139
1611254100000|2021-01-21 18:35:00|7189.8|7188|7190.8|7189|7191.5|7189.7|7189.3|7187.3|107
1611254400000|2021-01-21 18:40:00|7190.9|7189.1|7189.7|7187.9|7191.4|7189.2|7189.6|7187.3|109
1611254700000|2021-01-21 18:45:00|7189.6|7187.8|7188.4|7185.4|7189.8|7188|7187.1|7184.8|165
1611255000000|2021-01-21 18:50:00|7188.3|7185.3|7190.2|7188.4|7191.3|7189.5|7188.1|7185.3|139
1611255300000|2021-01-21 18:55:00|7190.6|7188.8|7192.6|7189.6|7192.6|7190.7|7190.5|7188.7|146
1611255600000|2021-01-21 19:00:00|7192.5|7189.5|7191.8|7190|7192.8|7190.4|7190.5|7188.7|160
1611255900000|2021-01-21 19:05:00|7191.9|7190.1|7193.8|7190.8|7193.8|7191.6|7191.2|7189.4|135
1611256200000|2021-01-21 19:10:00|7194|7191|7195.8|7194|7196.4|7194.6|7193.2|7190.8|190
1611256500000|2021-01-21 19:15:00|7195.7|7193.9|7196.1|7194.3|7196.6|7194.5|7193.8|7191.6|186
1611256800000|2021-01-21 19:20:00|7196.7|7193.7|7197.3|7195.5|7198.6|7196.8|7196.3|7193.7|219
1611257100000|2021-01-21 19:25:00|7197.2|7195.4|7198.7|7195.7|7199.1|7197|7196.4|7194.6|163
1611257400000|2021-01-21 19:30:00|7198.6|7195.6|7195.6|7193.8|7198.6|7195.6|7194.3|7191.8|218
1611257700000|2021-01-21 19:35:00|7195.5|7193.7|7196.3|7194.5|7197.7|7195.9|7195.2|7193.4|169
1611258000000|2021-01-21 19:40:00|7196.2|7194.4|7196.1|7194.3|7197.1|7195.3|7196|7193.6|162
1611258300000|2021-01-21 19:45:00|7196|7194.2|7195.6|7192.6|7196.2|7194.4|7195|7192.6|141
1611258600000|2021-01-21 19:50:00|7195.1|7193.3|7197|7195.2|7197.2|7195.4|7195|7193|113
1611258900000|2021-01-21 19:55:00|7197.1|7195.3|7200|7197|7200|7197.6|7195.9|7194.1|217
1611259200000|2021-01-21 20:00:00|7199.9|7196.9|7199.8|7196.8|7201|7198|7195.5|7193.1|262
1611259500000|2021-01-21 20:05:00|7199.7|7196.7|7198.8|7195.8|7200.2|7197.8|7198.1|7195.8|163
1611259800000|2021-01-21 20:10:00|7198.9|7195.9|7196|7193|7199|7196.4|7195.3|7192.9|177
1611260100000|2021-01-21 20:15:00|7196.1|7193.1|7198|7195|7198.1|7195.6|7195.6|7193.1|133
1611260400000|2021-01-21 20:20:00|7198.1|7195.1|7198.1|7196.3|7199.3|7197.5|7198|7195|137
1611260700000|2021-01-21 20:25:00|7198.2|7196.4|7199.5|7196.5|7199.7|7197.4|7197.3|7195.4|165
1611261000000|2021-01-21 20:30:00|7199.6|7196.6|7200.7|7198.9|7201.7|7199.2|7197.7|7195.3|176
1611261300000|2021-01-21 20:35:00|7200.8|7199|7201.3|7198.3|7202.3|7200.5|7200.4|7197.6|148
1611261600000|2021-01-21 20:40:00|7200.8|7199|7203.4|7201.6|7204|7201.7|7200.5|7198.1|123
1611261900000|2021-01-21 20:45:00|7203.3|7201.5|7204.1|7202.3|7204.9|7202.6|7203.3|7201.5|115
1611262200000|2021-01-21 20:50:00|7203.9|7200.9|7204.1|7202.3|7204.6|7202.6|7202.6|7200.2|161
1611262500000|2021-01-21 20:55:00|7204.2|7202.4|7204.3|7201.3|7205.6|7203.4|7203.3|7200.5|199
1611262800000|2021-01-21 21:00:00|7204|7201|7204.1|7202.3|7205|7202.5|7203.3|7200.8|134
1611263100000|2021-01-21 21:05:00|7204.2|7202.4|7203.8|7200.8|7204.8|7202.5|7203.1|7200.7|68
1611263400000|2021-01-21 21:10:00|7203.2|7201.4|7203.9|7202.1|7204.3|7202.2|7202.5|7200|100
1611263700000|2021-01-21 21:15:00|7203.8|7202|7204.4|7202.6|7204.9|7202.8|7203.8|7201.4|97
1611264000000|2021-01-21 21:20:00|7204.6|7202.8|7202.4|7200.6|7204.6|7202.8|7201.8|7199.3|75
1611264300000|2021-01-21 21:25:00|7202.5|7200.7|7204.1|7201.1|7204.3|7202|7202.4|7200.6|92
1611264600000|2021-01-21 21:30:00|7204|7201|7201.5|7199.7|7204.1|7201.7|7200.5|7198.3|150
1611264900000|2021-01-21 21:35:00|7201.1|7199.3|7198.8|7195.8|7201.1|7199.3|7198.6|7195.6|123
1611265200000|2021-01-21 21:40:00|7198.9|7195.9|7203.1|7199.1|7203.1|7199.1|7197.9|7195.4|162
1611265500000|2021-01-21 21:45:00|7203.2|7199.2|7221.5|7218.5|7221.8|7218.8|7203.2|7199.2|510
1611265800000|2021-01-21 21:50:00|7221.6|7218.6|7218.4|7215.4|7222.3|7219.5|7217.6|7214.6|256
1611266100000|2021-01-21 21:55:00|7218.3|7215.3|7222|7218.1|7222.6|7219.6|7213.5|7210.5|305
1611266400000|2021-01-21 22:00:00|7218.5|7214.5|7218.3|7214.3|7221.6|7218.6|7217.8|7213.8|25
1611266700000|2021-01-21 22:05:00|7218|7214|7220.9|7216.9|7221.2|7217.2|7217.7|7213.7|175
1611267000000|2021-01-21 22:10:00|7218.8|7214.8|7218.8|7214.8|7220.8|7216.8|7215.9|7211.9|178
1611267300000|2021-01-21 22:15:00|7218.9|7214.9|7216.7|7212.7|7220|7216|7215.6|7211.6|183
1611267600000|2021-01-21 22:20:00|7216.8|7212.8|7217.5|7213.5|7218.3|7214.3|7216.3|7212.3|180
1611267900000|2021-01-21 22:25:00|7217.6|7213.6|7218.1|7214.1|7219|7215|7217.4|7213.4|90
1611268200000|2021-01-21 22:30:00|7218.4|7214.4|7218.6|7214.6|7218.8|7214.8|7217.7|7213.7|99
1611268500000|2021-01-21 22:35:00|7218.7|7214.7|7217.1|7213.1|7218.7|7214.7|7216.8|7212.8|120
1611268800000|2021-01-21 22:40:00|7217|7213|7217.4|7213.4|7218.2|7214.2|7216.1|7212.1|176
1611269100000|2021-01-21 22:45:00|7216.9|7212.9|7218.6|7215.6|7219.4|7215.8|7216.5|7212.5|237
1611269400000|2021-01-21 22:50:00|7218.5|7215.5|7218.6|7215.6|7219.6|7216.6|7218.2|7215.2|186
1611269700000|2021-01-21 22:55:00|7218.7|7215.7|7219.3|7215.8|7219.5|7216.1|7218|7215|168
1611270000000|2021-01-21 23:00:00|7219.1|7215.9|7219.7|7216.7|7221.7|7218.7|7218.6|7215.6|269
1611270300000|2021-01-21 23:05:00|7219.8|7216.8|7219.6|7216.6|7220.6|7217.6|7218.7|7215.7|193
1611270600000|2021-01-21 23:10:00|7219.5|7216.5|7221.3|7218.3|7222.3|7219.3|7219.5|7216.5|241
1611270900000|2021-01-21 23:15:00|7221.2|7218.2|7220.6|7217.6|7221.2|7218.2|7218.7|7216.1|211
1611271200000|2021-01-21 23:20:00|7220.5|7217.5|7220.3|7217.3|7221.2|7218.2|7219.1|7216.1|222
1611271500000|2021-01-21 23:25:00|7220.4|7217.4|7220.1|7217.1|7220.8|7217.8|7218.5|7215.5|198
1611271800000|2021-01-21 23:30:00|7220.6|7217.6|7223.9|7220.9|7224.6|7221.6|7220.5|7217.5|210
1611272100000|2021-01-21 23:35:00|7223.8|7220.8|7221.9|7218.9|7223.9|7221.6|7220.5|7217.9|188
1611272400000|2021-01-21 23:40:00|7222|7219|7218.4|7216.6|7222|7219|7218.1|7216.1|160
1611272700000|2021-01-21 23:45:00|7218.6|7216.8|7216.9|7213.9|7218.6|7216.8|7216.3|7213.9|189
1611273000000|2021-01-21 23:50:00|7216.8|7213.8|7214.6|7212.8|7217|7214|7214|7211.8|113
1611273300000|2021-01-21 23:55:00|7214.7|7212.9|7215.5|7212.5|7216.5|7214.2|7214.6|7212.2|101
1611273600000|2021-01-22 00:00:00|7215.6|7212.6|7218.1|7215.1|7218.1|7215.5|7214.7|7211.7|278
1611273900000|2021-01-22 00:05:00|7218|7215|7221.2|7218.2|7221.3|7218.3|7217|7215|234
1611274200000|2021-01-22 00:10:00|7221.3|7218.3|7223.6|7220.6|7224.7|7222.3|7221|7218.1|299
1611274500000|2021-01-22 00:15:00|7223.7|7220.7|7221|7218|7227.1|7224.5|7220.4|7217.8|346
1611274800000|2021-01-22 00:20:00|7220.9|7217.9|7216.3|7214.5|7221.5|7219.2|7215.8|7214|277
1611275100000|2021-01-22 00:25:00|7216.1|7214.3|7217|7213.6|7217.3|7215.5|7214.3|7212.3|187
1611275400000|2021-01-22 00:30:00|7216.7|7213.7|7216.5|7214.7|7218|7215.6|7215.4|7212.5|196
1611275700000|2021-01-22 00:35:00|7216.6|7214.8|7217.7|7214.7|7218.4|7216.6|7215.5|7213.7|130
1611276000000|2021-01-22 00:40:00|7217.8|7214.8|7219.6|7217.8|7220.3|7217.9|7216.1|7214|230
1611276300000|2021-01-22 00:45:00|7219.5|7217.7|7221.7|7218.7|7223.2|7221.1|7219.4|7217.1|227
1611276600000|2021-01-22 00:50:00|7221.8|7218.8|7220.1|7217.1|7222.6|7219.8|7218.7|7216.3|281
1611276900000|2021-01-22 00:55:00|7219.9|7218.1|7219.9|7216.9|7221.2|7219.1|7219.1|7216.7|224
1611277200000|2021-01-22 01:00:00|7220|7217|7214.3|7212.5|7220.1|7217.1|7214.1|7211.8|321
1611277500000|2021-01-22 01:05:00|7214.2|7212.4|7215.3|7213.5|7215.7|7213.9|7212.3|7210.5|173
1611277800000|2021-01-22 01:10:00|7215.4|7213.6|7216.4|7214.6|7216.4|7214.6|7214.4|7211.8|170
1611278100000|2021-01-22 01:15:00|7216.3|7214.5|7212|7209|7216.5|7214.5|7208.6|7206.1|271
1611278400000|2021-01-22 01:20:00|7211.7|7209.9|7210|7207|7213.3|7210.8|7208.9|7207|253
1611278700000|2021-01-22 01:25:00|7209.3|7207.5|7211.2|7208.2|7211.6|7209.8|7208.4|7206.6|234
1611279000000|2021-01-22 01:30:00|7211.1|7208.1|7209.8|7208|7211.4|7209.6|7207|7204.8|362
1611279300000|2021-01-22 01:35:00|7209.9|7208.1|7210.4|7208.6|7211.1|7209.2|7209|7207.2|258
1611279600000|2021-01-22 01:40:00|7210.3|7208.5|7210.4|7208.6|7211.4|7209.6|7209.2|7207.4|268
1611279900000|2021-01-22 01:45:00|7210.5|7208.7|7207.4|7205.6|7210.6|7208.8|7207.1|7204.8|274
1611280200000|2021-01-22 01:50:00|7207.3|7205.5|7204.5|7202.7|7208|7205.7|7204|7202.1|282
1611280500000|2021-01-22 01:55:00|7204.4|7202.6|7205.9|7204.1|7208.2|7205.9|7204.4|7202.4|263
1611280800000|2021-01-22 02:00:00|7206|7204.2|7207.7|7205.9|7207.7|7205.9|7204.5|7202.7|286
1611281100000|2021-01-22 02:05:00|7207.6|7205.8|7205.4|7203.6|7208.6|7206.8|7204.8|7203|227
1611281400000|2021-01-22 02:10:00|7204.9|7203.1|7203.5|7201.7|7205.2|7203.1|7202.4|7200.3|351
1611281700000|2021-01-22 02:15:00|7203.4|7201.6|7200|7198.2|7204.2|7201.9|7197.9|7196.1|297
1611282000000|2021-01-22 02:20:00|7200.1|7198.3|7200.7|7198.9|7201.4|7199.6|7197.8|7196|326
1611282300000|2021-01-22 02:25:00|7201|7199.2|7202.8|7199.8|7203.5|7201.7|7200.6|7198.8|232
1611282600000|2021-01-22 02:30:00|7203|7200|7203.4|7201.6|7203.9|7201.8|7202.6|7199.9|289
1611282900000|2021-01-22 02:35:00|7203.2|7201.4|7204.6|7202.8|7205.2|7203.2|7203|7201.2|179
1611283200000|2021-01-22 02:40:00|7204.7|7202.9|7204.4|7202.6|7206.7|7204.5|7204.3|7202.2|240
1611283500000|2021-01-22 02:45:00|7204.3|7202.5|7206.7|7204.9|7207.3|7205.1|7204.3|7202.5|195
1611283800000|2021-01-22 02:50:00|7206.6|7204.8|7203.4|7201.6|7206.8|7205|7203|7201.2|258
1611284100000|2021-01-22 02:55:00|7203.5|7201.7|7201|7198|7203.9|7202.1|7199.6|7197.8|319
1611284400000|2021-01-22 03:00:00|7200.9|7197.9|7200.5|7198.7|7201.5|7199.7|7199|7196.9|265
1611284700000|2021-01-22 03:05:00|7200.6|7198.8|7199|7196|7200.6|7198.8|7197.7|7195.9|185
1611285000000|2021-01-22 03:10:00|7198.9|7195.9|7198.6|7196.8|7199.3|7197.5|7198|7195.9|230
1611285300000|2021-01-22 03:15:00|7198.5|7196.7|7194.3|7192.5|7198.8|7197|7193.6|7191.8|331
1611285600000|2021-01-22 03:20:00|7194.4|7192.6|7192.5|7190.7|7195|7192.8|7191.9|7190|253
1611285900000|2021-01-22 03:25:00|7192.6|7190.8|7193.3|7191.5|7193.9|7191.5|7192|7189.8|236
1611286200000|2021-01-22 03:30:00|7193.2|7191.4|7194.8|7193|7195.2|7193.4|7192.5|7189.9|243
1611286500000|2021-01-22 03:35:00|7194.7|7192.9|7194.3|7192.5|7195.6|7193.8|7194.1|7191.9|164
1611286800000|2021-01-22 03:40:00|7193.6|7191.8|7194.5|7192.7|7195.3|7193.5|7193.6|7191.6|191
1611287100000|2021-01-22 03:45:00|7194.4|7192.6|7195.3|7193.5|7196.3|7193.9|7193.4|7191.6|192
1611287400000|2021-01-22 03:50:00|7195.4|7193.6|7194.6|7192.8|7196.3|7194.4|7194.3|7192.2|257
1611287700000|2021-01-22 03:55:00|7194.5|7192.7|7195.1|7192.1|7195.2|7193|7193.4|7191.6|239
1611288000000|2021-01-22 04:00:00|7195|7192|7193.6|7191.8|7195.1|7193.1|7192.9|7190.9|178
1611288300000|2021-01-22 04:05:00|7194.3|7192.5|7193.2|7191.4|7195|7193.2|7192.4|7190.6|209
1611288600000|2021-01-22 04:10:00|7193.1|7191.3|7193.2|7191.4|7193.7|7191.6|7192.1|7190.3|173
1611288900000|2021-01-22 04:15:00|7193.3|7191.5|7192.8|7191|7193.6|7191.8|7192.7|7190.9|125
1611289200000|2021-01-22 04:20:00|7192.9|7191.1|7194.3|7192.5|7195.1|7193.3|7192.9|7190.9|243
1611289500000|2021-01-22 04:25:00|7194.5|7192.7|7195.5|7193.7|7196.4|7194.6|7194.3|7192.5|223
1611289800000|2021-01-22 04:30:00|7195.4|7193.6|7196|7194.2|7196.1|7194.3|7194.9|7193.1|150
1611290100000|2021-01-22 04:35:00|7195.9|7194.1|7196.5|7193.5|7196.5|7194.1|7194.9|7192.9|204
1611290400000|2021-01-22 04:40:00|7196.4|7193.4|7196.3|7194.5|7196.7|7194.8|7195.9|7193.4|169
1611290700000|2021-01-22 04:45:00|7196.2|7194.4|7196.4|7194.6|7197|7194.7|7194.8|7193|172
1611291000000|2021-01-22 04:50:00|7196.3|7194.5|7195.7|7193.9|7196.5|7194.7|7195.5|7193.7|125
1611291300000|2021-01-22 04:55:00|7195.6|7193.8|7194.7|7192.9|7196.2|7194.4|7194.5|7192.7|150
1611291600000|2021-01-22 05:00:00|7194.6|7192.8|7195.1|7193.3|7195.4|7193.6|7194.3|7192.2|170
1611291900000|2021-01-22 05:05:00|7195|7193.2|7194.7|7192.9|7195.5|7193.7|7194.5|7192|135
1611292200000|2021-01-22 05:10:00|7194.8|7193|7195.9|7194.1|7197|7194.9|7194.5|7192.7|198
1611292500000|2021-01-22 05:15:00|7196|7194.2|7196.3|7194.5|7196.4|7194.6|7194.6|7192.8|175
1611292800000|2021-01-22 05:20:00|7196.4|7194.6|7196.3|7194.5|7199.4|7197.6|7196.1|7194.3|198
1611293100000|2021-01-22 05:25:00|7196.2|7194.4|7196.6|7194.8|7197|7195.1|7194.5|7192|174
1611293400000|2021-01-22 05:30:00|7196.5|7194.7|7194|7191|7197.1|7194.7|7193.4|7191|245
1611293700000|2021-01-22 05:35:00|7193.9|7190.9|7195.3|7193.5|7196.2|7194.4|7193.2|7190.9|180
1611294000000|2021-01-22 05:40:00|7195.4|7193.6|7195.5|7193.7|7197.1|7195|7194.6|7192.8|188
1611294300000|2021-01-22 05:45:00|7195.6|7193.8|7195.4|7193.6|7195.7|7193.9|7194.6|7192.8|145
1611294600000|2021-01-22 05:50:00|7195.5|7193.7|7195.1|7193.3|7196.1|7194|7194.8|7193|158
1611294900000|2021-01-22 05:55:00|7195|7193.2|7195.5|7193.7|7196.3|7194.1|7194.7|7192.9|181
1611295200000|2021-01-22 06:00:00|7195.6|7193.8|7191.7|7189.9|7196.2|7193.8|7191.3|7189.5|278
1611295500000|2021-01-22 06:05:00|7191.6|7189.8|7188.5|7186.7|7191.7|7189.9|7186.7|7184.9|245
1611295800000|2021-01-22 06:10:00|7188.6|7186.8|7184.6|7182.8|7188.6|7186.8|7183.4|7180.6|276
1611296100000|2021-01-22 06:15:00|7184.5|7182.7|7185.1|7182.1|7185.4|7183.6|7182.7|7180.9|227
1611296400000|2021-01-22 06:20:00|7185|7182|7187.4|7185.6|7187.4|7185.6|7183.3|7181|258
1611296700000|2021-01-22 06:25:00|7187.3|7185.5|7187.6|7185.8|7188.5|7186.7|7186.4|7184.1|203
1611297000000|2021-01-22 06:30:00|7187.8|7186|7189|7187.2|7189.3|7187.5|7186.5|7184.7|272
1611297300000|2021-01-22 06:35:00|7189.2|7187.4|7187.8|7184.8|7189.2|7187.4|7187|7184.8|256
1611297600000|2021-01-22 06:40:00|7187.7|7184.7|7186.4|7184.6|7187.8|7185.6|7186.3|7184.1|198
1611297900000|2021-01-22 06:45:00|7186.3|7184.5|7186.5|7184.7|7186.7|7184.9|7186.2|7184.4|168
1611298200000|2021-01-22 06:50:00|7186.6|7184.8|7187|7185.2|7187.8|7185.8|7186.3|7184|203
1611298500000|2021-01-22 06:55:00|7187.3|7185.5|7185.8|7182.8|7188.1|7186.3|7185.5|7182.8|194
1611298800000|2021-01-22 07:00:00|7185.9|7182.9|7184.6|7182.8|7186.2|7183.8|7182.3|7180.5|285
1611299100000|2021-01-22 07:05:00|7184.7|7182.9|7182.7|7180.9|7185.3|7183.5|7182.2|7180|232
1611299400000|2021-01-22 07:10:00|7182.8|7181|7182|7180.2|7184.1|7181.8|7180.4|7178.6|208
1611299700000|2021-01-22 07:15:00|7181.9|7180.1|7185.8|7184|7186.2|7184|7181.5|7179.7|215
1611300000000|2021-01-22 07:20:00|7185.9|7184.1|7185.6|7183.8|7187.6|7185.2|7184.9|7183.1|201
1611300300000|2021-01-22 07:25:00|7185.7|7183.9|7182.9|7179.9|7185.7|7183.9|7181.9|7179.9|133
1611300600000|2021-01-22 07:30:00|7182.8|7179.8|7181.2|7179.4|7183|7180.6|7179.4|7177.3|317
1611300900000|2021-01-22 07:35:00|7181.3|7179.5|7181.6|7179.8|7182.2|7180.2|7179.6|7177.8|269
1611301200000|2021-01-22 07:40:00|7181.7|7179.9|7182.1|7180.3|7182.2|7180.4|7179.3|7177.5|246
1611301500000|2021-01-22 07:45:00|7182|7180.2|7185.9|7182.9|7186.4|7184.2|7182|7180.2|258
1611301800000|2021-01-22 07:50:00|7185.3|7183.5|7185.8|7184|7186.8|7185|7184.8|7183|165
1611302100000|2021-01-22 07:55:00|7185.9|7184.1|7184.1|7182.3|7185.9|7184.1|7181.9|7180.1|288
1611302400000|2021-01-22 08:00:00|7184|7182.2|7184.9|7183.1|7186.5|7184.7|7183.5|7181.7|391
1611302700000|2021-01-22 08:05:00|7184.8|7183|7185.7|7183.9|7187.4|7185.6|7184.5|7182.7|337
1611303000000|2021-01-22 08:10:00|7185.3|7183.5|7184.8|7183|7185.3|7183.5|7183.5|7181.7|264
1611303300000|2021-01-22 08:15:00|7184.9|7183.1|7180.6|7178.8|7185.2|7183.4|7180.4|7178.6|354
1611303600000|2021-01-22 08:20:00|7180.5|7178.7|7180.6|7178.8|7181.7|7179.7|7179.5|7177.7|392
1611303900000|2021-01-22 08:25:00|7180.5|7178.7|7182.8|7181|7183.7|7181.9|7179.7|7177.9|302
1611304200000|2021-01-22 08:30:00|7183.3|7180.3|7188.3|7186.5|7188.3|7186.5|7181.6|7179.8|294
1611304500000|2021-01-22 08:35:00|7188.2|7186.4|7190.3|7188.5|7192.8|7191|7187.8|7186|449
1611304800000|2021-01-22 08:40:00|7190.2|7188.4|7187.2|7185.4|7191.2|7188.9|7183|7181.2|364
1611305100000|2021-01-22 08:45:00|7187.5|7185.7|7188.7|7186.9|7190.9|7189.1|7187.4|7185.6|293
1611305400000|2021-01-22 08:50:00|7188.8|7187|7190.7|7188.9|7190.8|7189|7186.9|7185.1|307
1611305700000|2021-01-22 08:55:00|7190.9|7189.1|7193.1|7190.1|7193.5|7191.4|7189.5|7187.7|269
1611306000000|2021-01-22 09:00:00|7193|7191.2|7194.7|7192.9|7197.6|7195.1|7193|7191.2|391
1611306300000|2021-01-22 09:05:00|7194.8|7193|7188.7|7185.7|7195.1|7193.3|7187.6|7185.5|342
1611306600000|2021-01-22 09:10:00|7188.1|7186.3|7188.8|7187|7190.4|7188.4|7187.5|7185.3|279
1611306900000|2021-01-22 09:15:00|7188.9|7187.1|7186.1|7184.3|7189.3|7187.1|7184.6|7182.7|366
1611307200000|2021-01-22 09:20:00|7186|7184.2|7185.9|7184.1|7187|7185.2|7184.3|7182.5|331
1611307500000|2021-01-22 09:25:00|7186|7184.2|7189.4|7186.4|7189.5|7187.5|7185.8|7184|270
1611307800000|2021-01-22 09:30:00|7188.4|7186.6|7187.1|7185.3|7188.4|7186.6|7185.7|7183.9|335
1611308100000|2021-01-22 09:35:00|7187.2|7185.4|7191.4|7189.6|7192.5|7190.7|7185.5|7183.7|361
1611308400000|2021-01-22 09:40:00|7191.3|7189.5|7182.7|7180.9|7191.6|7189.8|7182.4|7180.6|349
1611308700000|2021-01-22 09:45:00|7182.2|7180.4|7185.2|7183.4|7185.7|7183.9|7179.7|7177.9|491
1611309000000|2021-01-22 09:50:00|7185.1|7183.3|7184.4|7182.6|7185.8|7184|7183.9|7182.1|297
1611309300000|2021-01-22 09:55:00|7184.3|7182.5|7186.1|7184.3|7186.9|7185.1|7182.7|7180.9|308
1611309600000|2021-01-22 10:00:00|7186.7|7184.9|7188.1|7186.3|7188.1|7186.3|7184.4|7182.6|365
1611309900000|2021-01-22 10:05:00|7188|7186.2|7185.9|7184.1|7189.1|7187.3|7185.9|7184.1|232
1611310200000|2021-01-22 10:10:00|7186|7184.2|7184.9|7183.1|7187|7185.2|7184.6|7182.8|213
1611310500000|2021-01-22 10:15:00|7185|7183.2|7180.7|7178.9|7185.6|7183.8|7180.5|7178.7|291
1611310800000|2021-01-22 10:20:00|7180.8|7179|7185|7183.2|7185.1|7183.3|7180.5|7178.5|311
1611311100000|2021-01-22 10:25:00|7185.4|7183.6|7189.5|7187.7|7189.9|7188.1|7184.9|7183.1|256
1611311400000|2021-01-22 10:30:00|7189.4|7187.6|7186.7|7184.9|7189.5|7187.7|7185.2|7183.4|272
1611311700000|2021-01-22 10:35:00|7186.8|7185|7189.7|7187.9|7190.1|7188.3|7185.8|7184|291
1611312000000|2021-01-22 10:40:00|7189.8|7188|7189.1|7187.3|7192.4|7190.6|7188.6|7186.8|313
1611312300000|2021-01-22 10:45:00|7189|7187.2|7191|7189.2|7192|7189.6|7188.5|7186.7|270
1611312600000|2021-01-22 10:50:00|7190.9|7189.1|7185.6|7183.8|7191.6|7189.4|7185.6|7183.8|268
1611312900000|2021-01-22 10:55:00|7185.7|7183.9|7185|7183.2|7187.9|7186.1|7184.6|7182.2|330
1611313200000|2021-01-22 11:00:00|7185.1|7183.3|7188.6|7186.8|7188.7|7186.9|7184.5|7182.4|320
1611313500000|2021-01-22 11:05:00|7188.7|7186.9|7186.9|7185.1|7190.1|7188.3|7186.5|7184.4|221
1611313800000|2021-01-22 11:10:00|7187|7185.2|7183.6|7181.8|7187|7185.2|7183.1|7181.3|257
1611314100000|2021-01-22 11:15:00|7183.5|7181.7|7182.6|7180.8|7183.9|7181.9|7181.5|7179.7|317
1611314400000|2021-01-22 11:20:00|7182.7|7180.9|7180.1|7178.3|7184.1|7182|7179.6|7177.2|353
1611314700000|2021-01-22 11:25:00|7180|7178.2|7179.6|7177.8|7180.2|7178.2|7176.4|7174.1|335
1611315000000|2021-01-22 11:30:00|7179.4|7177.6|7178.7|7176.9|7179.4|7177.6|7176.5|7174.7|268
1611315300000|2021-01-22 11:35:00|7178.6|7176.8|7178.1|7176.3|7180.7|7178.9|7177.5|7175.7|270
1611315600000|2021-01-22 11:40:00|7178.2|7176.4|7179.8|7178|7180.6|7178.2|7178|7176.1|290
1611315900000|2021-01-22 11:45:00|7179.7|7177.9|7183.1|7181.3|7183.7|7181.4|7179.7|7177.5|363
1611316200000|2021-01-22 11:50:00|7183|7181.2|7183.8|7182|7184.2|7182.4|7181.8|7180|254
1611316500000|2021-01-22 11:55:00|7183.9|7182.1|7179.8|7178|7184|7182.2|7178.8|7177|286
1611316800000|2021-01-22 12:00:00|7179.7|7177.9|7182|7180.2|7182.9|7181.1|7179.1|7177.3|317
1611317100000|2021-01-22 12:05:00|7181.9|7180.1|7179.3|7177.5|7183.1|7181.3|7178|7176.2|267
1611317400000|2021-01-22 12:10:00|7179.2|7177.4|7178.9|7177.1|7179.6|7177.8|7178.2|7176.4|255
1611317700000|2021-01-22 12:15:00|7178.8|7177|7178.8|7177|7179.8|7178|7177.8|7176|202
1611318000000|2021-01-22 12:20:00|7178.7|7176.9|7177|7175.2|7179.7|7177.9|7177|7175.2|264
1611318300000|2021-01-22 12:25:00|7176.9|7175.1|7175.6|7173.8|7177.1|7175.3|7174.8|7172.9|291
1611318600000|2021-01-22 12:30:00|7175.3|7173.5|7173.5|7171.7|7175.8|7174|7173.3|7171.5|302
1611318900000|2021-01-22 12:35:00|7173.4|7171.6|7170.6|7168.8|7173.6|7171.8|7170.2|7168|263
1611319200000|2021-01-22 12:40:00|7170.5|7168.7|7174.5|7172.7|7174.5|7172.7|7169.6|7167.6|306
1611319500000|2021-01-22 12:45:00|7174.6|7172.8|7173.9|7172.1|7174.8|7173|7172.9|7171.1|237
1611319800000|2021-01-22 12:50:00|7174|7172.2|7174.6|7172.8|7176.9|7175.1|7173.8|7172|271
1611320100000|2021-01-22 12:55:00|7174.7|7172.9|7177.1|7175.3|7177.7|7175.6|7174.6|7172.8|284
1611320400000|2021-01-22 13:00:00|7177|7175.2|7180.2|7178.4|7180.2|7178.4|7174.8|7173|469
1611320700000|2021-01-22 13:05:00|7180.1|7178.3|7178.9|7177.1|7180.7|7178.9|7178.6|7176.8|414
1611321000000|2021-01-22 13:10:00|7179.1|7177.3|7175.8|7174|7179.1|7177.3|7173.7|7171.9|433
1611321300000|2021-01-22 13:15:00|7176|7174.2|7175|7173.2|7176.1|7174.3|7172.2|7170.4|393
1611321600000|2021-01-22 13:20:00|7174.9|7173.1|7175.5|7173.7|7176|7174.2|7172.4|7170.6|388
1611321900000|2021-01-22 13:25:00|7175.4|7173.6|7173.7|7171.9|7175.5|7173.7|7173|7170.6|324
1611322200000|2021-01-22 13:30:00|7173.6|7171.8|7171|7169.2|7174.1|7171.9|7170.1|7168.3|373
1611322500000|2021-01-22 13:35:00|7171.1|7169.3|7169.1|7167.3|7172|7170.2|7167.7|7165.9|375
1611322800000|2021-01-22 13:40:00|7169|7167.2|7173.9|7172.1|7174.1|7172.3|7168.5|7166.4|411
1611323100000|2021-01-22 13:45:00|7174|7172.2|7174.2|7172.4|7174.4|7172.6|7171.7|7169.9|414
1611323400000|2021-01-22 13:50:00|7174.8|7171.8|7178.7|7176.9|7179.9|7178.1|7174.1|7171.8|434
1611323700000|2021-01-22 13:55:00|7178.8|7177|7174.7|7171.7|7179.9|7178.1|7174|7171.6|479
1611324000000|2021-01-22 14:00:00|7174.6|7171.6|7174.9|7173.1|7177.1|7175.3|7173.1|7171.3|475
1611324300000|2021-01-22 14:05:00|7175|7173.2|7169|7167.2|7175|7173.2|7168.6|7166.8|443
1611324600000|2021-01-22 14:10:00|7168.9|7167.1|7170|7168.2|7170.9|7169.1|7168|7166.2|384
1611324900000|2021-01-22 14:15:00|7169.9|7168.1|7173.8|7172|7174|7172.2|7169.9|7168.1|404
1611325200000|2021-01-22 14:20:00|7173.9|7172.1|7172.9|7171.1|7174.4|7172.6|7172.1|7170.3|363
1611325500000|2021-01-22 14:25:00|7172.8|7171|7174.7|7172.9|7175.1|7173.3|7171.2|7169.4|357
1611325800000|2021-01-22 14:30:00|7174.9|7173.1|7173.9|7172.1|7175.1|7173.3|7172|7170.2|482
1611326100000|2021-01-22 14:35:00|7174|7172.2|7172.8|7171|7175.4|7173.6|7170.8|7169|467
1611326400000|2021-01-22 14:40:00|7172.6|7170.8|7176.8|7173.8|7176.8|7174.8|7171.8|7169.5|449
1611326700000|2021-01-22 14:45:00|7175.9|7172.9|7179.7|7177.9|7180.1|7178.3|7173.8|7171.5|595
1611327000000|2021-01-22 14:50:00|7179.6|7177.8|7178.9|7177.1|7181.7|7179.9|7177.7|7175.9|513
1611327300000|2021-01-22 14:55:00|7179|7177.2|7183.9|7180.9|7184.7|7182.5|7177.2|7175.4|447
1611327600000|2021-01-22 15:00:00|7183.7|7180.7|7183.4|7181.6|7186.6|7184.8|7182.1|7180.3|534
1611327900000|2021-01-22 15:05:00|7183.2|7181.4|7188.5|7186.7|7189|7187.2|7182.9|7181.1|551
1611328200000|2021-01-22 15:10:00|7188.4|7186.6|7191.7|7189.9|7192.2|7190.4|7185.3|7183.5|522
1611328500000|2021-01-22 15:15:00|7191.8|7190|7190|7188.2|7195.2|7193.4|7189.7|7187.6|502
1611328800000|2021-01-22 15:20:00|7190.2|7188.4|7192.7|7190.9|7194.1|7192.3|7189.3|7187.5|470
1611329100000|2021-01-22 15:25:00|7192.8|7191|7186.9|7185.1|7193.3|7191.5|7184.6|7182.8|502
1611329400000|2021-01-22 15:30:00|7187|7185.2|7183.2|7181.4|7190.4|7188.6|7182.9|7181.1|586
1611329700000|2021-01-22 15:35:00|7183.4|7181.6|7183.1|7181.3|7184.5|7182.7|7179.4|7177.6|589
1611330000000|2021-01-22 15:40:00|7183.5|7181.7|7182|7180.2|7186.8|7184.4|7181.4|7179.6|530
1611330300000|2021-01-22 15:45:00|7182.1|7180.3|7174.5|7172.7|7182.4|7180.6|7173.8|7172|551
1611330600000|2021-01-22 15:50:00|7174.2|7172.4|7168.8|7167|7174.2|7172.4|7168.7|7166.9|380
1611330900000|2021-01-22 15:55:00|7168.7|7166.9|7180.3|7178.5|7181.8|7179.8|7168.7|7166.9|470
1611331200000|2021-01-22 16:00:00|7180.2|7178.4|7183.4|7181.6|7184.6|7182.8|7177.4|7175.6|454
1611331500000|2021-01-22 16:05:00|7183.5|7181.7|7187.3|7185.5|7188.2|7186.4|7183.5|7181.7|354
1611331800000|2021-01-22 16:10:00|7187.1|7185.3|7182.6|7180.8|7188.2|7186.4|7181.7|7179.9|382
1611332100000|2021-01-22 16:15:00|7182.7|7180.9|7176.5|7174.7|7183.2|7181.4|7175.8|7174|406
1611332400000|2021-01-22 16:20:00|7176.2|7174.4|7174.3|7172.5|7177.1|7175.3|7173.8|7172|365
1611332700000|2021-01-22 16:25:00|7174.2|7172.4|7175.9|7174.1|7178.1|7176.3|7174|7172.2|302
1611333000000|2021-01-22 16:30:00|7175.8|7174|7178.1|7176.3|7179.3|7177.5|7173.9|7171.7|438
1611333300000|2021-01-22 16:35:00|7178.4|7176.6|7179.9|7178.1|7181.4|7179.6|7177.6|7175.8|434
1611333600000|2021-01-22 16:40:00|7179.8|7178|7180.2|7178.4|7183.1|7181.3|7179.7|7177.9|437
1611333900000|2021-01-22 16:45:00|7180.1|7178.3|7185|7183.2|7185.3|7183.5|7180|7178.2|343
1611334200000|2021-01-22 16:50:00|7185.1|7183.3|7185.8|7184|7188.1|7186.3|7184.7|7182.9|450
1611334500000|2021-01-22 16:55:00|7185.7|7183.9|7188.1|7186.3|7189.3|7187.5|7185.7|7183.9|474
1611334800000|2021-01-22 17:00:00|7188|7186.2|7181.6|7179.8|7188.8|7186.8|7181.4|7179.2|447
1611335100000|2021-01-22 17:05:00|7181.7|7179.9|7182.1|7180.3|7182.3|7180.5|7178.9|7176.3|517
1611335400000|2021-01-22 17:10:00|7182|7180.2|7183|7181.2|7184.3|7182.5|7181.8|7179.5|388
1611335700000|2021-01-22 17:15:00|7183.1|7181.3|7183.9|7182.1|7185.9|7184.1|7183.1|7181.3|468
1611336000000|2021-01-22 17:20:00|7184|7182.2|7180|7178.2|7184.6|7182.6|7179.8|7178|432
1611336300000|2021-01-22 17:25:00|7179.9|7178.1|7177.9|7176.1|7180.1|7178.3|7177.6|7175.8|349
1611336600000|2021-01-22 17:30:00|7177.8|7176|7177.7|7175.9|7178.6|7176.8|7176.3|7174.5|411
1611336900000|2021-01-22 17:35:00|7177.6|7175.8|7177.8|7176|7179.3|7177.5|7177.6|7175.7|375
1611337200000|2021-01-22 17:40:00|7177.9|7176.1|7175.9|7174.1|7179.9|7178.1|7175.9|7174.1|363
1611337500000|2021-01-22 17:45:00|7175.7|7173.9|7177.5|7175.7|7178.7|7176.9|7175.5|7173.7|306
1611337800000|2021-01-22 17:50:00|7177.6|7175.8|7177.7|7175.9|7177.9|7176.1|7176.4|7174.5|257
1611338100000|2021-01-22 17:55:00|7177.8|7176|7178.4|7175.4|7178.9|7176.4|7176.8|7174.8|148
1611338400000|2021-01-22 18:00:00|7177.8|7176|7177.6|7175.8|7178.4|7176.2|7177.2|7174.7|124
1611338700000|2021-01-22 18:05:00|7177.5|7175.7|7177.4|7174.4|7178.9|7177.1|7176.8|7174.4|112
1611339000000|2021-01-22 18:10:00|7176.8|7175|7177.8|7176|7178.4|7176.1|7176.5|7174.2|124
1611339300000|2021-01-22 18:15:00|7177.9|7176.1|7178.7|7176.9|7179.5|7177|7177.5|7175.6|147
1611339600000|2021-01-22 18:20:00|7178.8|7177|7181.7|7179.9|7181.7|7179.9|7178.8|7176.8|151
1611339900000|2021-01-22 18:25:00|7181.6|7179.8|7182.7|7180.9|7183.3|7181.4|7181.5|7179.7|125
1611340200000|2021-01-22 18:30:00|7182.6|7180.8|7181|7179.2|7183.2|7180.8|7180|7177.5|136
1611340500000|2021-01-22 18:35:00|7180.7|7178.9|7180.6|7178.8|7181.3|7179.5|7179.7|7177.9|138
1611340800000|2021-01-22 18:40:00|7181.2|7178.2|7179.2|7176.2|7181.3|7178.8|7178.4|7176|181
1611341100000|2021-01-22 18:45:00|7178.6|7176.8|7174.5|7172.7|7179.2|7177.2|7174.3|7171.9|181
1611341400000|2021-01-22 18:50:00|7174.4|7172.6|7174.6|7172.8|7175.3|7173.1|7174.3|7172|95
1611341700000|2021-01-22 18:55:00|7174.7|7172.9|7175.3|7172.3|7176.5|7174.7|7174.5|7172.1|157
1611342000000|2021-01-22 19:00:00|7175.1|7173.3|7176.5|7174.7|7176.6|7174.8|7174.6|7172.4|129
1611342300000|2021-01-22 19:05:00|7176.6|7174.8|7178.4|7175.4|7178.8|7176.1|7176.5|7174.7|124
1611342600000|2021-01-22 19:10:00|7178.2|7175.2|7177.8|7176|7178.7|7176.9|7177.6|7175.1|79
1611342900000|2021-01-22 19:15:00|7177.7|7175.9|7179.3|7176.3|7179.7|7177.2|7177.6|7175.3|123
1611343200000|2021-01-22 19:20:00|7179.4|7176.4|7180.8|7179|7180.9|7179.1|7178.5|7176.1|109
1611343500000|2021-01-22 19:25:00|7180.7|7178.9|7180.8|7179|7181.5|7179.1|7179.6|7177.8|96
1611343800000|2021-01-22 19:30:00|7180.9|7179.1|7180.7|7178.9|7181.5|7179.1|7180.5|7178.2|67
1611344100000|2021-01-22 19:35:00|7180.8|7179|7180.6|7178.8|7181|7179.1|7180.6|7178|81
1611344400000|2021-01-22 19:40:00|7181.2|7178.2|7181.5|7179.7|7181.7|7179.9|7179.6|7177.8|145
1611344700000|2021-01-22 19:45:00|7181.6|7179.8|7181.5|7178.5|7182.1|7179.8|7180.6|7178.3|143
1611345000000|2021-01-22 19:50:00|7181.4|7178.4|7180.9|7179.1|7181.6|7179.2|7180.6|7178.2|198
1611345300000|2021-01-22 19:55:00|7180.8|7179|7182.4|7180.6|7183.5|7181.1|7180|7178.1|267
1611345600000|2021-01-22 20:00:00|7183.1|7180.1|7181.6|7179.8|7183.1|7180.7|7179.4|7176.8|185
1611345900000|2021-01-22 20:05:00|7181.5|7179.7|7180.2|7177.2|7181.7|7179.9|7179.4|7176.8|165
1611346200000|2021-01-22 20:10:00|7180.1|7177.1|7177.5|7175.7|7180.2|7177.2|7175.9|7173.3|237
1611346500000|2021-01-22 20:15:00|7177.4|7175.6|7180.3|7177.3|7180.4|7178|7177.4|7175|172
1611346800000|2021-01-22 20:20:00|7180.2|7177.2|7179.7|7177.9|7180.4|7178.1|7178.4|7176|149
1611347100000|2021-01-22 20:25:00|7179.8|7178|7180.3|7177.3|7180.4|7178.2|7179|7177|103
1611347400000|2021-01-22 20:30:00|7179.8|7178|7179.9|7178.1|7180.4|7178.2|7178.4|7176.1|124
1611347700000|2021-01-22 20:35:00|7179.8|7178|7182.4|7179.4|7183.2|7181|7179.8|7178|143
1611348000000|2021-01-22 20:40:00|7182.6|7179.6|7183.6|7181.8|7184.4|7182|7182.4|7179.6|133
1611348300000|2021-01-22 20:45:00|7183.5|7181.7|7185.6|7183.8|7186.3|7184|7183.5|7181.1|129
1611348600000|2021-01-22 20:50:00|7186.1|7183.1|7185.3|7182.3|7186.4|7183.4|7183.7|7181.2|89
1611348900000|2021-01-22 20:55:00|7185.2|7182.2|7182.3|7179.3|7186.9|7184.2|7182.3|7179.3|166
1611349200000|2021-01-22 21:00:00|7182.4|7179.4|7182.3|7179.3|7182.5|7179.5|7178.8|7176.3|206
1611349500000|2021-01-22 21:05:00|7182.2|7179.2|7179.2|7176.2|7183.1|7180.4|7179.1|7176.1|219
1611349800000|2021-01-22 21:10:00|7179.3|7176.3|7179.3|7176.3|7181.3|7178.3|7179.1|7176.2|200
1611350100000|2021-01-22 21:15:00|7179.2|7176.2|7179.1|7176.1|7179.5|7176.5|7178.1|7175.6|101
1611350400000|2021-01-22 21:20:00|7179.2|7176.2|7180.2|7177.2|7180.6|7178.3|7179.1|7176.1|81
1611350700000|2021-01-22 21:25:00|7180.5|7177.5|7179.2|7176.2|7181.1|7178.1|7178.4|7175.8|124
1611351000000|2021-01-22 21:30:00|7179.3|7176.3|7179.1|7176.1|7180|7177.4|7178.8|7175.8|126
1611351300000|2021-01-22 21:35:00|7179.5|7176.5|7180.1|7177.1|7182.2|7179.3|7178.9|7175.9|85
1611351600000|2021-01-22 21:40:00|7180.3|7177.3|7180.2|7177.2|7181.4|7178.4|7178.6|7175.6|113
1611351900000|2021-01-22 21:45:00|7180.3|7177.3|7181.4|7178.4|7181.7|7178.7|7180.1|7177.1|87
1611352200000|2021-01-22 21:50:00|7181.5|7178.5|7182.5|7179.5|7184|7180.7|7181.5|7178.5|171
1611352500000|2021-01-22 21:55:00|7182.7|7179.7|7181.8|7178.8|7185|7181|7181.6|7177.8|189
1611522000000|2021-01-24 21:00:00|7183.8|7175.1|7181.1|7171.1|7194.7|7184.7|7181|7171|17
1611522300000|2021-01-24 21:05:00|7187.7|7177.7|7183|7173|7187.7|7177.7|7181.8|7171.8|39
1611522600000|2021-01-24 21:10:00|7186.7|7176.7|7186.2|7176.2|7188.6|7178.6|7180.9|7170.9|55
1611522900000|2021-01-24 21:15:00|7187.8|7177.8|7183.9|7173.9|7194|7184|7182|7172|7
1611523200000|2021-01-24 21:20:00|7199.7|7189.7|7182.5|7176.5|7201.8|7191.8|7180.9|7171.5|117
1611523500000|2021-01-24 21:25:00|7182.4|7175.7|7182.4|7176|7183.1|7177.5|7182.4|7175.7|27
1611523800000|2021-01-24 21:30:00|7182.3|7174.8|7182.4|7175.9|7182.4|7176|7182.2|7173.7|8
1611524100000|2021-01-24 21:35:00|7182.3|7176|7182|7174.4|7184.9|7176|7181.7|7173.2|7
1611524400000|2021-01-24 21:40:00|7183.1|7173.6|7183.7|7175.3|7184.9|7176.2|7181.1|7172.6|20
1611524700000|2021-01-24 21:45:00|7184.4|7174.4|7183.7|7175.3|7185.2|7175.3|7183.7|7174.4|18
1611525000000|2021-01-24 21:50:00|7184.5|7174.5|7181.9|7173.1|7184.5|7177.7|7181.7|7173.1|25
1611525300000|2021-01-24 21:55:00|7185.9|7175.9|7182.1|7173.2|7188.7|7178.7|7181.9|7173.1|47
1611525600000|2021-01-24 22:00:00|7186.7|7176.7|7177|7171.4|7189|7179|7175.4|7169.8|100
1611525900000|2021-01-24 22:05:00|7179.2|7169.2|7175.7|7171.7|7179.7|7173.1|7174|7168.3|77
1611526200000|2021-01-24 22:10:00|7175.6|7171.6|7175.4|7171.4|7177.5|7173.5|7174.7|7169.8|115
1611526500000|2021-01-24 22:15:00|7175.2|7171.2|7175.8|7171.8|7176|7172|7174.7|7170.7|104
1611526800000|2021-01-24 22:20:00|7175.2|7171.2|7176.6|7172.6|7176.7|7172.8|7175|7171|99
1611527100000|2021-01-24 22:25:00|7176.7|7172.7|7175.9|7171.9|7176.9|7172.9|7175.1|7171.3|111
1611527400000|2021-01-24 22:30:00|7175.7|7171.7|7175.1|7171.1|7176.2|7172.2|7174.1|7170.1|146
1611527700000|2021-01-24 22:35:00|7175.2|7171.2|7175.6|7172.5|7176.1|7172.9|7174.8|7170.8|160
1611528000000|2021-01-24 22:40:00|7175.8|7172.2|7175.5|7172.5|7176.8|7173|7175|7171.5|106
1611528300000|2021-01-24 22:45:00|7175.7|7172.3|7175.6|7172.2|7176.2|7173|7175.2|7172|104
1611528600000|2021-01-24 22:50:00|7175.5|7172.3|7175.5|7172.1|7176.2|7172.8|7174.5|7171.3|163
1611528900000|2021-01-24 22:55:00|7175.4|7172.2|7174.4|7171.4|7175.5|7172.5|7174.2|7170.9|164
1611529200000|2021-01-24 23:00:00|7174.3|7171.3|7176.8|7173.8|7180.8|7177.3|7174.3|7171.3|396
1611529500000|2021-01-24 23:05:00|7176.7|7173.7|7176.3|7173.3|7177.1|7173.9|7175.5|7172.3|226
1611529800000|2021-01-24 23:10:00|7176.4|7173.4|7180.4|7177.4|7181.6|7178.6|7175.8|7172.6|252
1611530100000|2021-01-24 23:15:00|7180.6|7177.6|7179.6|7176.6|7180.9|7177.9|7177.9|7174.9|258
1611530400000|2021-01-24 23:20:00|7179.5|7176.5|7182.5|7179.5|7184|7181|7179.4|7176.4|207
1611530700000|2021-01-24 23:25:00|7182.4|7179.4|7182.5|7179.5|7185|7181.4|7181.5|7178.5|235
1611531000000|2021-01-24 23:30:00|7182.6|7179.6|7184.7|7181.7|7185.1|7182.1|7181.4|7178.4|279
1611531300000|2021-01-24 23:35:00|7184.6|7181.6|7184.7|7181.7|7185.1|7182.1|7183.4|7180.4|200
1611531600000|2021-01-24 23:40:00|7184.8|7181.8|7185.5|7182.5|7186.4|7183.4|7183.9|7180.9|172
1611531900000|2021-01-24 23:45:00|7185.6|7182.6|7186.5|7183.5|7187.9|7184.6|7185.6|7182.6|204
1611532200000|2021-01-24 23:50:00|7186.6|7183.6|7184.5|7181.5|7186.6|7183.6|7184.4|7181.4|196
1611532500000|2021-01-24 23:55:00|7184.3|7181.3|7181.4|7178.4|7185.4|7183|7181.2|7178.2|127
1611532800000|2021-01-25 00:00:00|7181.5|7178.5|7183.3|7180.3|7185.4|7182.4|7180.2|7177.2|299
1611533100000|2021-01-25 00:05:00|7183.4|7180.4|7181.2|7178.2|7185.1|7182.1|7178.2|7175.2|292
1611533400000|2021-01-25 00:10:00|7180.1|7178.3|7184.2|7181.2|7184.4|7181.4|7179.1|7176.1|297
1611533700000|2021-01-25 00:15:00|7184.1|7181.1|7186.3|7183.3|7186.4|7183.6|7182.1|7179.1|203
1611534000000|2021-01-25 00:20:00|7186.4|7183.4|7187.4|7185.6|7187.8|7186|7185.2|7182.8|274
1611534300000|2021-01-25 00:25:00|7187.5|7185.7|7190.6|7188.8|7191.5|7189.7|7187.3|7185.2|265
1611534600000|2021-01-25 00:30:00|7191.3|7188.3|7192.8|7191|7194|7191.9|7190.8|7188.1|304
1611534900000|2021-01-25 00:35:00|7192.9|7191.1|7192.5|7190.7|7195.4|7193.1|7192.2|7189.7|195
1611535200000|2021-01-25 00:40:00|7193.2|7190.2|7195.8|7194|7196.3|7194.5|7192.6|7190.2|141
1611535500000|2021-01-25 00:45:00|7195.9|7194.1|7194.3|7191.3|7197|7194.7|7193.1|7191.1|175
1611535800000|2021-01-25 00:50:00|7194.1|7192.3|7193.8|7192|7195.3|7193|7193.1|7190.8|171
1611536100000|2021-01-25 00:55:00|7193.9|7192.1|7193|7191.2|7195.2|7193|7190.6|7188.8|260
1611536400000|2021-01-25 01:00:00|7193.8|7190.8|7186.6|7184.8|7195.4|7192.8|7186.3|7184|330
1611536700000|2021-01-25 01:05:00|7186.5|7184.7|7188|7185|7189.4|7187.6|7186.4|7184.6|207
1611537000000|2021-01-25 01:10:00|7188.1|7185.1|7188.9|7187.1|7191.4|7189|7186.5|7184.7|241
1611537300000|2021-01-25 01:15:00|7189|7187.2|7187.8|7186|7191.4|7188.8|7187.5|7185.7|231
1611537600000|2021-01-25 01:20:00|7187.7|7185.9|7188.7|7186.9|7190.4|7188.6|7186.5|7184.2|270
1611537900000|2021-01-25 01:25:00|7188.8|7187|7190.9|7189.1|7191.2|7189.2|7188.7|7186.9|183
1611538200000|2021-01-25 01:30:00|7190.8|7189|7193.2|7191.4|7196.2|7193.8|7190.8|7189|275
1611538500000|2021-01-25 01:35:00|7193.9|7190.9|7188.1|7185.1|7193.9|7191|7187.4|7185|256
1611538800000|2021-01-25 01:40:00|7187.9|7184.9|7185.5|7183.7|7188.2|7186|7185.4|7182.9|278
1611539100000|2021-01-25 01:45:00|7185.4|7183.6|7185.8|7184|7187.6|7185.8|7184.4|7182.6|273
1611539400000|2021-01-25 01:50:00|7185.7|7183.9|7187.1|7185.3|7188|7186.2|7184.4|7182.1|287
1611539700000|2021-01-25 01:55:00|7186.9|7185.1|7190.7|7188.9|7192.3|7189.4|7186.2|7183.7|272
1611540000000|2021-01-25 02:00:00|7191.4|7188.4|7192.6|7190.8|7193.2|7191.4|7189.5|7187.7|220
1611540300000|2021-01-25 02:05:00|7192.7|7190.9|7197.2|7194.2|7198.1|7195.7|7192.4|7190.6|292
1611540600000|2021-01-25 02:10:00|7197.3|7194.3|7195.3|7193.5|7197.7|7194.9|7195.2|7192.5|208
1611540900000|2021-01-25 02:15:00|7195.4|7193.6|7199.5|7197.7|7200.1|7197.8|7195.2|7193.4|184
1611541200000|2021-01-25 02:20:00|7199.6|7197.8|7200.5|7198.7|7201.1|7198.8|7198.4|7196.6|237
1611541500000|2021-01-25 02:25:00|7200.6|7198.8|7200.9|7197.9|7201.6|7199.8|7198.8|7196.9|188
1611541800000|2021-01-25 02:30:00|7200.8|7197.8|7202.3|7200.5|7204.5|7202.7|7199.3|7196.9|224
1611542100000|2021-01-25 02:35:00|7202.4|7200.6|7204.2|7202.4|7205|7202.5|7202.2|7200.4|160
1611542400000|2021-01-25 02:40:00|7203.7|7201.9|7206.5|7204.7|7206.6|7204.8|7203.7|7201.8|159
1611542700000|2021-01-25 02:45:00|7206.4|7204.6|7204.9|7201.9|7206.6|7204.8|7203.2|7200.7|220
1611543000000|2021-01-25 02:50:00|7204.8|7201.8|7207.4|7205.6|7208.1|7205.9|7203.9|7201.8|239
1611543300000|2021-01-25 02:55:00|7207.3|7205.5|7204.8|7203|7207.6|7205.7|7202.7|7200.9|274
1611543600000|2021-01-25 03:00:00|7204.7|7202.9|7207.2|7205.4|7207.3|7205.5|7203.7|7201.9|237
1611543900000|2021-01-25 03:05:00|7207.1|7205.3|7206.2|7203.2|7207.2|7205.4|7204.8|7203|183
1611544200000|2021-01-25 03:10:00|7206.3|7203.3|7205.6|7203.8|7206.5|7204.7|7203.7|7201.9|201
1611544500000|2021-01-25 03:15:00|7205.5|7203.7|7207.4|7205.6|7207.9|7206|7205.3|7203.5|186
1611544800000|2021-01-25 03:20:00|7207.6|7205.8|7208.2|7206.4|7209.9|7207.6|7207.5|7205.7|155
1611545100000|2021-01-25 03:25:00|7207.7|7205.9|7206.3|7204.5|7208.4|7206.6|7206.1|7204.1|127
1611545400000|2021-01-25 03:30:00|7206.2|7204.4|7207|7205.2|7207.7|7205.9|7206.2|7204.4|147
1611545700000|2021-01-25 03:35:00|7206.9|7205.1|7207.3|7205.5|7207.4|7205.6|7206.4|7204.6|142
1611546000000|2021-01-25 03:40:00|7207.4|7205.6|7209.3|7207.5|7209.3|7207.5|7207.2|7205.4|140
1611546300000|2021-01-25 03:45:00|7209.2|7207.4|7206.3|7204.5|7209.4|7207.6|7206.3|7204.5|148
1611546600000|2021-01-25 03:50:00|7206.4|7204.6|7207.3|7205.5|7208.2|7206.4|7206.4|7204.6|146
1611546900000|2021-01-25 03:55:00|7207.2|7205.4|7206.4|7204.6|7207.5|7205.6|7205.7|7203.9|142
1611547200000|2021-01-25 04:00:00|7206.5|7204.7|7207.1|7205.3|7207.4|7205.6|7206.3|7204|151
1611547500000|2021-01-25 04:05:00|7207.2|7205.4|7207.1|7205.3|7209.2|7207.4|7206.1|7204.3|124
1611547800000|2021-01-25 04:10:00|7207.2|7205.4|7208.3|7206.5|7208.9|7206.8|7207|7205|151
1611548100000|2021-01-25 04:15:00|7208.2|7206.4|7210.2|7208.4|7210.4|7208.6|7207.3|7205.5|146
1611548400000|2021-01-25 04:20:00|7210.1|7208.3|7208.3|7206.5|7210.2|7208.4|7207.4|7205.6|133
1611548700000|2021-01-25 04:25:00|7208.4|7206.6|7210.9|7207.9|7211.2|7209.4|7208.3|7206.2|145
1611549000000|2021-01-25 04:30:00|7211.1|7208.1|7210.9|7209.1|7211.9|7209.5|7210.6|7208|163
1611549300000|2021-01-25 04:35:00|7210.6|7208.8|7207.9|7206.1|7210.9|7209.1|7207.8|7206|165
1611549600000|2021-01-25 04:40:00|7207.8|7206|7207|7205.2|7209.1|7207|7207|7205.2|154
1611549900000|2021-01-25 04:45:00|7207.1|7205.3|7207.9|7206.1|7208|7206.2|7206.8|7205|111
1611550200000|2021-01-25 04:50:00|7208|7206.2|7206.1|7204.3|7208.3|7206.3|7205.5|7203.7|123
1611550500000|2021-01-25 04:55:00|7206|7204.2|7206.1|7204.3|7206.4|7204.6|7205.8|7204|118
1611550800000|2021-01-25 05:00:00|7206.2|7204.4|7206.1|7204.3|7207.3|7205.5|7205.9|7204.1|106
1611551100000|2021-01-25 05:05:00|7206.2|7204.4|7207.2|7204.2|7207.2|7205|7205.4|7203.6|174
1611551400000|2021-01-25 05:10:00|7207.1|7204.1|7208.3|7206.5|7208.8|7206.6|7206.6|7204.1|144
1611551700000|2021-01-25 05:15:00|7208.2|7206.4|7209|7207.2|7209.6|7207.8|7207.6|7205.8|138
1611552000000|2021-01-25 05:20:00|7209.1|7207.3|7210.2|7208.4|7210.6|7208.8|7208.9|7207.1|108
1611552300000|2021-01-25 05:25:00|7210.1|7208.3|7212.2|7209.2|7213.3|7211.4|7209.8|7208|204
1611552600000|2021-01-25 05:30:00|7212|7210.2|7213.8|7212|7214.3|7212.5|7212|7209.7|225
1611552900000|2021-01-25 05:35:00|7213.4|7211.6|7213.2|7211.4|7213.5|7211.7|7211.8|7209.9|223
1611553200000|2021-01-25 05:40:00|7213.3|7211.5|7210.1|7208.3|7214|7211.6|7209.9|7208.1|225
1611553500000|2021-01-25 05:45:00|7210|7208.2|7212|7210.2|7212|7210.2|7209.8|7208|177
1611553800000|2021-01-25 05:50:00|7212.1|7210.3|7209.1|7207.3|7212.2|7210.4|7209|7207|153
1611554100000|2021-01-25 05:55:00|7209|7207.2|7213|7211.2|7214|7211.4|7209|7207.2|216
1611554400000|2021-01-25 06:00:00|7213.1|7211.3|7214.8|7213|7215.9|7214.1|7212.7|7209.8|285
1611554700000|2021-01-25 06:05:00|7214.7|7212.9|7215.2|7213.4|7216.2|7214.1|7214.2|7212.2|205
1611555000000|2021-01-25 06:10:00|7215.3|7213.5|7215.2|7213.4|7216|7214.2|7214.7|7212.9|162
1611555300000|2021-01-25 06:15:00|7215.3|7213.5|7213.5|7210.5|7215.7|7213.9|7211.9|7209.8|269
1611555600000|2021-01-25 06:20:00|7212.9|7211.1|7210.5|7208.7|7213.1|7211.2|7210.1|7207.9|221
1611555900000|2021-01-25 06:25:00|7210.6|7208.8|7212.4|7210.6|7212.5|7210.7|7209.4|7207.6|209
1611556200000|2021-01-25 06:30:00|7212.5|7210.7|7212.3|7210.5|7213.4|7211.5|7212.1|7209.9|185
1611556500000|2021-01-25 06:35:00|7212.4|7210.6|7215|7213.2|7215.4|7213.6|7211.7|7209.8|237
1611556800000|2021-01-25 06:40:00|7214.9|7213.1|7215.8|7214|7216.3|7214.5|7213.3|7211|190
1611557100000|2021-01-25 06:45:00|7215.9|7214.1|7216|7213|7217.9|7216.1|7215.3|7212.9|165
1611557400000|2021-01-25 06:50:00|7215.9|7212.9|7211.2|7209.4|7216|7213.1|7210.9|7209.1|194
1611557700000|2021-01-25 06:55:00|7211.3|7209.5|7210.7|7207.7|7212.3|7210.3|7209.7|7207.3|209
1611558000000|2021-01-25 07:00:00|7210.8|7207.8|7211.3|7209.5|7212.7|7210.5|7210.1|7207.7|284
1611558300000|2021-01-25 07:05:00|7211.2|7209.4|7210.3|7208.5|7211.7|7209.6|7209.3|7207.1|260
1611558600000|2021-01-25 07:10:00|7210.4|7208.6|7209.7|7207.9|7211.3|7208.9|7208.6|7206.8|271
1611558900000|2021-01-25 07:15:00|7209.6|7207.8|7213.5|7211.7|7214.5|7212.5|7209.5|7207.7|280
1611559200000|2021-01-25 07:20:00|7213.4|7211.6|7211.8|7210|7216.1|7214.3|7210.5|7208.7|268
1611559500000|2021-01-25 07:25:00|7211.7|7209.9|7211|7209.2|7212.8|7211|7210.1|7207.8|212
1611559800000|2021-01-25 07:30:00|7211.3|7209.5|7209.5|7207.7|7211.9|7210.1|7209.2|7207.4|248
1611560100000|2021-01-25 07:35:00|7209.8|7208|7209.7|7207.9|7211.5|7209.4|7209.1|7207.3|256
1611560400000|2021-01-25 07:40:00|7209.6|7207.8|7212.1|7210.3|7212.9|7211.1|7208.6|7206.8|285
1611560700000|2021-01-25 07:45:00|7212.2|7210.4|7211.8|7210|7213.8|7212|7210.6|7208.8|304
1611561000000|2021-01-25 07:50:00|7211.9|7210.1|7213.3|7211.5|7213.4|7211.6|7209.4|7207.6|334
1611561300000|2021-01-25 07:55:00|7213.4|7211.6|7214.4|7211.4|7216.1|7214.3|7212.4|7210.6|410
1611561600000|2021-01-25 08:00:00|7214.5|7211.5|7210|7208.2|7214.5|7212.4|7209.2|7207.4|439
1611561900000|2021-01-25 08:05:00|7210.2|7208.4|7211.5|7209.7|7213.3|7211.5|7210|7208.2|310
1611562200000|2021-01-25 08:10:00|7211.6|7209.8|7209.2|7207.4|7212.4|7210.2|7208.8|7207|384
1611562500000|2021-01-25 08:15:00|7209.3|7207.5|7204.2|7202.4|7211|7209.2|7203.7|7201.9|373
1611562800000|2021-01-25 08:20:00|7204.3|7202.5|7210.5|7208.7|7212.3|7210.5|7203.2|7201.4|419
1611563100000|2021-01-25 08:25:00|7210.6|7208.8|7210.7|7208.9|7211.3|7209.5|7205.4|7203.6|412
1611563400000|2021-01-25 08:30:00|7210.8|7209|7211.5|7209.7|7212|7210.2|7209.1|7207.3|302
1611563700000|2021-01-25 08:35:00|7211.4|7209.6|7214.4|7211.4|7214.8|7213|7211.4|7209.6|252
1611564000000|2021-01-25 08:40:00|7214.2|7212.4|7211.2|7209.4|7215.1|7212.6|7209.4|7207.6|327
1611564300000|2021-01-25 08:45:00|7211.1|7209.3|7214.4|7212.6|7215.1|7213.3|7210.9|7209.1|287
1611564600000|2021-01-25 08:50:00|7214.3|7212.5|7208.9|7207.1|7215|7213.2|7208.8|7207|356
1611564900000|2021-01-25 08:55:00|7209|7207.2|7210.4|7208.6|7211|7208.6|7208.3|7206.5|233
1611565200000|2021-01-25 09:00:00|7210.5|7208.7|7205.4|7203.6|7212|7210.1|7205.2|7203.4|424
1611565500000|2021-01-25 09:05:00|7205.3|7203.5|7208.2|7206.4|7210.3|7208.5|7205.3|7203.5|374
1611565800000|2021-01-25 09:10:00|7208.1|7206.3|7206.3|7204.5|7208.9|7207.1|7204.9|7203.1|273
1611566100000|2021-01-25 09:15:00|7206.5|7204.7|7201.9|7200.1|7206.6|7204.8|7201|7199|335
1611566400000|2021-01-25 09:20:00|7201.8|7200|7202.6|7200.8|7205.4|7203.3|7200.1|7198.3|323
1611566700000|2021-01-25 09:25:00|7202.5|7200.7|7206.1|7204.3|7206.6|7204.5|7200.7|7198.9|418
1611567000000|2021-01-25 09:30:00|7206.2|7204.4|7209.2|7207.4|7210.1|7208.3|7205.4|7203.6|364
1611567300000|2021-01-25 09:35:00|7209|7207.2|7202.8|7201|7211.2|7209.4|7202.8|7200.6|402
1611567600000|2021-01-25 09:40:00|7202.9|7201.1|7201|7199.2|7204.9|7203.1|7199.9|7198.1|335
1611567900000|2021-01-25 09:45:00|7200.3|7198.5|7202.2|7200.4|7202.2|7200.4|7198.8|7197|368
1611568200000|2021-01-25 09:50:00|7202.1|7200.3|7203.9|7202.1|7204.7|7202.9|7201.5|7199.4|294
1611568500000|2021-01-25 09:55:00|7204|7202.2|7206.1|7204.3|7206.3|7204.5|7203.8|7202|274
1611568800000|2021-01-25 10:00:00|7206.2|7204.4|7208.4|7206.6|7209.4|7207.6|7203.2|7201.4|389
1611569100000|2021-01-25 10:05:00|7208.5|7206.7|7204.6|7202.8|7208.7|7206.7|7204.2|7202.2|276
1611569400000|2021-01-25 10:10:00|7204.7|7202.9|7200.2|7198.4|7205.2|7203.4|7200|7198.2|282
1611569700000|2021-01-25 10:15:00|7200.1|7198.3|7204.9|7203.1|7205.4|7203.2|7199.2|7197.4|249
1611570000000|2021-01-25 10:20:00|7205|7203.2|7206.3|7204.5|7208.3|7206.5|7204.8|7202.4|275
1611570300000|2021-01-25 10:25:00|7206.4|7204.6|7208.4|7206.6|7208.5|7206.7|7205.6|7203.8|263
1611570600000|2021-01-25 10:30:00|7208.3|7206.5|7210.2|7208.4|7211|7209.2|7206.9|7205.1|310
1611570900000|2021-01-25 10:35:00|7210.4|7208.6|7211.6|7209.8|7212.2|7210|7209.3|7207.5|206
1611571200000|2021-01-25 10:40:00|7211.8|7210|7211.3|7209.5|7212.4|7210.6|7209.1|7207.3|258
1611571500000|2021-01-25 10:45:00|7211.2|7209.4|7210.7|7208.9|7211.2|7209.4|7209.1|7207.3|230
1611571800000|2021-01-25 10:50:00|7210.6|7208.8|7213.1|7211.3|7213.2|7211.4|7209.3|7207.5|310
1611572100000|2021-01-25 10:55:00|7213.2|7211.4|7214.4|7212.6|7215.5|7213.7|7213|7211.2|270
1611572400000|2021-01-25 11:00:00|7214.3|7212.5|7214|7212.2|7214.7|7212.9|7212.8|7211|151
1611572700000|2021-01-25 11:05:00|7214.2|7212.4|7211.5|7209.7|7216.9|7215.1|7211.3|7209.5|265
1611573000000|2021-01-25 11:10:00|7211.4|7209.6|7210.9|7209.1|7212.1|7210.3|7210|7208.2|143
1611573300000|2021-01-25 11:15:00|7211|7209.2|7210.3|7208.5|7211|7209.2|7208.3|7206.5|248
1611573600000|2021-01-25 11:20:00|7210.2|7208.4|7210.9|7209.1|7212|7210.2|7208.7|7206.9|210
1611573900000|2021-01-25 11:25:00|7210.7|7208.9|7210|7208.2|7212.1|7210.3|7209.6|7207.8|226
1611574200000|2021-01-25 11:30:00|7209.9|7208.1|7208.9|7207.1|7210.8|7209|7208.9|7207.1|261
1611574500000|2021-01-25 11:35:00|7209|7207.2|7210.2|7208.4|7210.8|7208.9|7208.4|7206.6|212
1611574800000|2021-01-25 11:40:00|7210.1|7208.3|7213.1|7211.3|7213.4|7211.6|7210.1|7208.3|170
1611575100000|2021-01-25 11:45:00|7212.9|7211.1|7213.8|7212|7215.5|7213.3|7208.3|7206.5|432
1611575400000|2021-01-25 11:50:00|7214.4|7211.4|7216|7214.2|7216.7|7214.9|7213.5|7211.4|264
1611575700000|2021-01-25 11:55:00|7216.1|7214.3|7212.8|7211|7216.1|7214.3|7212|7210.2|392
1611576000000|2021-01-25 12:00:00|7212.6|7210.8|7212|7210.2|7213.9|7212.1|7212|7210.2|305
1611576300000|2021-01-25 12:05:00|7212.1|7210.3|7213|7211.2|7213.9|7212.1|7211.2|7209.4|245
1611576600000|2021-01-25 12:10:00|7213.1|7211.3|7213.3|7211.5|7214|7212.2|7210.9|7209.1|272
1611576900000|2021-01-25 12:15:00|7213.2|7211.4|7214.6|7212.8|7216.4|7214.6|7212.9|7211.1|243
1611577200000|2021-01-25 12:20:00|7214.7|7212.9|7212.9|7211.1|7215.6|7213.7|7212.9|7211.1|231
1611577500000|2021-01-25 12:25:00|7212.7|7210.9|7212.9|7211.1|7214.1|7212.3|7211.1|7209.3|311
1611577800000|2021-01-25 12:30:00|7213|7211.2|7211.4|7209.6|7214.3|7212.5|7211.4|7209.6|305
1611578100000|2021-01-25 12:35:00|7211.6|7209.8|7209.9|7208.1|7212|7210.2|7207.8|7206|404
1611578400000|2021-01-25 12:40:00|7210|7208.2|7210.9|7209.1|7211.3|7209.5|7208.1|7206.3|347
1611578700000|2021-01-25 12:45:00|7210.7|7208.9|7213.6|7211.8|7213.7|7211.9|7209.1|7207.3|341
1611579000000|2021-01-25 12:50:00|7213.7|7211.9|7209.7|7207.9|7213.7|7211.9|7209.6|7207.8|359
1611579300000|2021-01-25 12:55:00|7209.6|7207.8|7208.9|7207.1|7209.7|7207.9|7206.7|7204.9|337
1611579600000|2021-01-25 13:00:00|7209|7207.2|7210.7|7208.9|7211.1|7209.3|7206.1|7204.3|428
1611579900000|2021-01-25 13:05:00|7210.6|7208.8|7211.1|7209.3|7211.7|7209.9|7206.9|7205.1|406
1611580200000|2021-01-25 13:10:00|7211|7209.2|7210.1|7208.3|7211.4|7209.6|7207.9|7206.1|320
1611580500000|2021-01-25 13:15:00|7210.2|7208.4|7213|7211.2|7213|7211.2|7209.6|7207.8|364
1611580800000|2021-01-25 13:20:00|7212.9|7211.1|7216.1|7214.3|7216.7|7214.9|7212.1|7210.3|447
1611581100000|2021-01-25 13:25:00|7216|7214.2|7214.4|7212.6|7216.5|7214.7|7214.2|7211.9|420
1611581400000|2021-01-25 13:30:00|7214|7212.2|7211|7209.2|7216.2|7214.4|7210.2|7208.4|384
1611581700000|2021-01-25 13:35:00|7210.9|7209.1|7204.8|7203|7210.9|7209.1|7204.8|7203|377
1611582000000|2021-01-25 13:40:00|7204.9|7203.1|7204|7202.2|7206.2|7204.4|7202.5|7200.7|457
1611582300000|2021-01-25 13:45:00|7203.9|7202.1|7204.7|7202.9|7205.7|7203.9|7202.2|7200.4|359
1611582600000|2021-01-25 13:50:00|7204.8|7203|7207.6|7205.8|7209.2|7207.4|7203.8|7202|361
1611582900000|2021-01-25 13:55:00|7207.4|7205.6|7209.5|7206.5|7210.2|7208.4|7205.8|7204|409
1611583200000|2021-01-25 14:00:00|7209|7207.2|7215.4|7213.6|7215.8|7214|7208.9|7206.6|396
1611583500000|2021-01-25 14:05:00|7215.3|7213.5|7212.9|7211.1|7215.4|7213.6|7212.3|7210.5|301
1611583800000|2021-01-25 14:10:00|7212.8|7211|7212.9|7211.1|7213.6|7211.8|7209.7|7207.9|341
1611584100000|2021-01-25 14:15:00|7213|7211.2|7212.7|7210.9|7214.6|7212.8|7211.9|7210.1|338
1611584400000|2021-01-25 14:20:00|7212.8|7211|7208.9|7207.1|7214.2|7212.4|7208.9|7207.1|458
1611584700000|2021-01-25 14:25:00|7209|7207.2|7208.3|7205.3|7209.4|7207.6|7205.5|7203.7|437
1611585000000|2021-01-25 14:30:00|7207.8|7206|7211.1|7209.3|7214.9|7213.1|7207.4|7205|586
1611585300000|2021-01-25 14:35:00|7211.3|7209.5|7210|7208.2|7213|7211.2|7208.6|7206.8|581
1611585600000|2021-01-25 14:40:00|7210.1|7208.3|7207.1|7205.3|7211.6|7209.8|7206.2|7204.4|591
1611585900000|2021-01-25 14:45:00|7207.2|7205.4|7200.1|7197.1|7208.9|7207.1|7196.7|7194.9|568
1611586200000|2021-01-25 14:50:00|7199.5|7197.7|7194.4|7192.6|7199.9|7198.1|7193.2|7191.4|581
1611586500000|2021-01-25 14:55:00|7194.3|7192.5|7197.2|7195.4|7199.6|7197.8|7194.3|7192.5|517
1611586800000|2021-01-25 15:00:00|7197.3|7195.5|7201.7|7199.9|7202|7200.2|7196.3|7194.5|585
1611587100000|2021-01-25 15:05:00|7201.8|7200|7194.3|7192.5|7201.8|7200|7194.1|7192.3|520
1611587400000|2021-01-25 15:10:00|7194.1|7192.3|7193.9|7192.1|7194.8|7193|7190.7|7188.9|550
1611587700000|2021-01-25 15:15:00|7194|7192.2|7195.1|7193.3|7195.8|7194|7192.9|7191.1|531
1611588000000|2021-01-25 15:20:00|7195|7193.2|7202|7200.2|7202.3|7200.5|7194.4|7192.6|508
1611588300000|2021-01-25 15:25:00|7201.9|7200.1|7196.5|7193.5|7202|7200.2|7195.5|7193.4|499
1611588600000|2021-01-25 15:30:00|7196.4|7193.4|7195.4|7193.6|7196.8|7195|7193.4|7191.6|452
1611588900000|2021-01-25 15:35:00|7195.6|7193.8|7192.8|7191|7195.6|7193.8|7191.8|7190|476
1611589200000|2021-01-25 15:40:00|7192.7|7190.9|7194.3|7192.5|7196.7|7194.9|7191.9|7189.9|419
1611589500000|2021-01-25 15:45:00|7194.4|7192.6|7190|7188.2|7197.8|7196|7190|7188.2|510
1611589800000|2021-01-25 15:50:00|7189.8|7188|7187.9|7186.1|7193.2|7191.1|7186.9|7185.1|537
1611590100000|2021-01-25 15:55:00|7188.1|7186.3|7188.5|7186.7|7193|7191.2|7186|7184.2|541
1611590400000|2021-01-25 16:00:00|7188.2|7186.4|7181.2|7179.4|7190|7188.2|7180.1|7178.3|701
1611590700000|2021-01-25 16:05:00|7181|7179.2|7172.4|7170.6|7181.1|7179.3|7172.3|7170.5|745
1611591000000|2021-01-25 16:10:00|7172.5|7170.7|7180.8|7179|7182.3|7180.5|7171.8|7170|659
1611591300000|2021-01-25 16:15:00|7180.9|7179.1|7183.1|7181.3|7183.5|7181.7|7177.6|7175.8|650
1611591600000|2021-01-25 16:20:00|7182.5|7180.7|7184.2|7182.4|7184.9|7183.1|7180.3|7178.5|548
1611591900000|2021-01-25 16:25:00|7184.4|7182.6|7186.1|7184.3|7187.7|7185.4|7183.7|7181.9|548
1611592200000|2021-01-25 16:30:00|7186.3|7184.5|7187.4|7185.6|7187.5|7185.7|7181.6|7179.7|510
1611592500000|2021-01-25 16:35:00|7187.3|7185.5|7185.2|7183.4|7188.1|7186.3|7183.5|7181.7|529
1611592800000|2021-01-25 16:40:00|7185.1|7183.3|7184.3|7182.5|7186.4|7184.2|7181.2|7179.4|458
1611593100000|2021-01-25 16:45:00|7184.5|7182.7|7188.2|7186.4|7189.2|7187.4|7184.1|7182.3|407
1611593400000|2021-01-25 16:50:00|7188.3|7186.5|7191.1|7189.3|7193.5|7191.7|7188|7186.2|340
1611593700000|2021-01-25 16:55:00|7191.9|7190.1|7191.7|7189.9|7194.2|7192.4|7190.2|7188.4|453
1611594000000|2021-01-25 17:00:00|7191.9|7190.1|7193.1|7191.3|7194.7|7192.9|7190|7187.6|376
1611594300000|2021-01-25 17:05:00|7193.2|7191.4|7196.7|7193.7|7196.9|7194.5|7193.1|7191.3|378
1611594600000|2021-01-25 17:10:00|7195.8|7194|7193|7191.2|7196.8|7194.7|7192.9|7191.1|375
1611594900000|2021-01-25 17:15:00|7192.7|7190.9|7192.6|7190.8|7194.3|7192.5|7189.7|7187.9|448
1611595200000|2021-01-25 17:20:00|7192.4|7190.6|7191.6|7189.8|7197.5|7195.3|7191.6|7189.8|456
1611595500000|2021-01-25 17:25:00|7191.3|7189.5|7194|7192.2|7195.3|7193.4|7191.3|7189.5|398
1611595800000|2021-01-25 17:30:00|7194.1|7192.3|7197.8|7196|7198.8|7197|7193.1|7191|394
1611596100000|2021-01-25 17:35:00|7197.9|7196.1|7197.8|7194.8|7200|7198|7196.7|7194.2|390
1611596400000|2021-01-25 17:40:00|7197.7|7194.7|7198.7|7196.9|7201|7199.2|7197.1|7194.7|367
1611596700000|2021-01-25 17:45:00|7198.3|7196.5|7197.7|7195.9|7199.1|7197.3|7197|7195.2|347
1611597000000|2021-01-25 17:50:00|7197.8|7196|7196.4|7194.6|7198|7196.2|7194.9|7193.1|266
1611597300000|2021-01-25 17:55:00|7196.3|7194.5|7196|7193|7196.8|7195|7195|7192.9|253
1611597600000|2021-01-25 18:00:00|7196.1|7193.1|7199.8|7196.8|7208.3|7204.3|7187.3|7183.3|357
1611597900000|2021-01-25 18:05:00|7199.7|7196.7|7196.8|7193.8|7199.8|7196.8|7196.1|7193.6|174
1611598200000|2021-01-25 18:10:00|7196.9|7193.9|7198.2|7196.4|7200.1|7198.3|7196.1|7193.7|141
1611598500000|2021-01-25 18:15:00|7197.9|7196.1|7197.8|7196|7199.7|7197.3|7197.2|7194.8|244
1611598800000|2021-01-25 18:20:00|7198|7195|7198.4|7196.6|7200.8|7198.5|7197.2|7194.8|255
1611599100000|2021-01-25 18:25:00|7198.3|7196.5|7200.7|7198.9|7200.9|7199|7198.2|7196.4|214
1611599400000|2021-01-25 18:30:00|7200.8|7199|7199.2|7197.4|7201.5|7199.4|7199.1|7196.7|189
1611599700000|2021-01-25 18:35:00|7199.1|7197.3|7200.2|7198.4|7200.3|7198.5|7198.4|7196.6|178
1611600000000|2021-01-25 18:40:00|7200|7198.2|7197.1|7195.3|7200.2|7198.3|7197|7195.2|188
1611600300000|2021-01-25 18:45:00|7197.2|7195.4|7197.2|7195.4|7199.7|7197.9|7196.2|7193.9|198
1611600600000|2021-01-25 18:50:00|7197.1|7195.3|7196|7194.2|7198.4|7196.6|7195.9|7194.1|151
1611600900000|2021-01-25 18:55:00|7195.9|7194.1|7197.5|7195.7|7197.6|7195.8|7194.5|7192.7|208
1611601200000|2021-01-25 19:00:00|7197.6|7195.8|7197.6|7195.8|7198|7196.2|7195|7193.2|208
1611601500000|2021-01-25 19:05:00|7197.5|7195.7|7196.4|7194.6|7198.1|7196.3|7195.6|7193.8|183
1611601800000|2021-01-25 19:10:00|7196.3|7194.5|7194.9|7193.1|7196.3|7194.5|7193.9|7192|189
1611602100000|2021-01-25 19:15:00|7194.4|7192.6|7194.3|7192.5|7195.2|7193.4|7193.1|7191.3|213
1611602400000|2021-01-25 19:20:00|7194.2|7192.4|7191.3|7189.5|7194.2|7192.4|7190.8|7188.8|209
1611602700000|2021-01-25 19:25:00|7191.2|7189.4|7191|7188|7191.4|7189.6|7189.3|7187.5|209
1611603000000|2021-01-25 19:30:00|7190.9|7187.9|7191.4|7189.6|7191.9|7189.6|7190.4|7187.8|209
1611603300000|2021-01-25 19:35:00|7191.3|7189.5|7190.4|7188.6|7191.4|7189.6|7190|7187.9|148
1611603600000|2021-01-25 19:40:00|7190.3|7188.5|7190.1|7188.3|7191.3|7189.5|7189.8|7187.7|208
1611603900000|2021-01-25 19:45:00|7190|7188.2|7191.2|7189.4|7192.5|7190.7|7189.3|7187.5|399
1611604200000|2021-01-25 19:50:00|7191.1|7189.3|7190.3|7188.5|7191.5|7189.7|7189.9|7188|350
1611604500000|2021-01-25 19:55:00|7190.4|7188.6|7188.3|7186.5|7190.5|7188.7|7187.4|7185.6|301
1611604800000|2021-01-25 20:00:00|7188.2|7186.4|7190.3|7188.5|7190.4|7188.6|7188.1|7186.3|227
1611605100000|2021-01-25 20:05:00|7190.4|7188.6|7190.6|7188.8|7192.3|7190.5|7190.1|7188.3|189
1611605400000|2021-01-25 20:10:00|7190.5|7188.7|7187.8|7186|7191.2|7189.2|7187.1|7185.3|207
1611605700000|2021-01-25 20:15:00|7187.7|7185.9|7190.7|7188.9|7191.7|7189.5|7186.6|7184.8|226
1611606000000|2021-01-25 20:20:00|7190.8|7189|7188.7|7186.9|7191.5|7189|7188.7|7186.9|200
1611606300000|2021-01-25 20:25:00|7188.8|7187|7189.1|7187.3|7189.4|7187.6|7188.6|7186.8|131
1611606600000|2021-01-25 20:30:00|7189|7187.2|7189.3|7187.5|7189.6|7187.8|7188.6|7186.8|118
1611606900000|2021-01-25 20:35:00|7189.2|7187.4|7189.3|7187.5|7189.6|7187.6|7188.8|7186.6|84
1611607200000|2021-01-25 20:40:00|7189.4|7187.6|7192.7|7190.9|7192.7|7190.9|7188.4|7186.1|186
1611607500000|2021-01-25 20:45:00|7192.6|7190.8|7192.8|7191|7193.2|7191.4|7192.2|7190.2|174
1611607800000|2021-01-25 20:50:00|7192.7|7190.9|7195.2|7193.4|7195.5|7193.7|7192.7|7190.6|192
1611608100000|2021-01-25 20:55:00|7195.3|7193.5|7196.7|7194.9|7199|7196.7|7195.3|7193.5|260
1611608400000|2021-01-25 21:00:00|7196.8|7195|7195.8|7194|7197.8|7195.5|7195.7|7193.9|146
1611608700000|2021-01-25 21:05:00|7195.9|7194.1|7197|7194|7197.7|7195.4|7195.8|7193.7|157
1611609000000|2021-01-25 21:10:00|7197.1|7194.1|7195.9|7194.1|7197.1|7194.5|7195.4|7193|135
1611609300000|2021-01-25 21:15:00|7195.8|7194|7195.4|7193.6|7196.5|7194.7|7195.3|7193.4|96
1611609600000|2021-01-25 21:20:00|7195.5|7193.7|7195.2|7193.4|7196|7193.7|7195.2|7192.8|45
1611609900000|2021-01-25 21:25:00|7195.3|7193.5|7195.9|7192.9|7196|7193.9|7195.1|7192.7|64
1611610200000|2021-01-25 21:30:00|7196|7193|7197.3|7195.5|7197.3|7195.5|7195.3|7192.8|108
1611610500000|2021-01-25 21:35:00|7197.2|7195.4|7199.7|7196.7|7199.8|7197.2|7197.2|7195.4|98
1611610800000|2021-01-25 21:40:00|7199.8|7196.8|7200|7198.2|7200.7|7198.2|7198.5|7196|105
1611611100000|2021-01-25 21:45:00|7199.4|7197.6|7200.9|7197.9|7201.5|7199.2|7199.3|7196.8|93
1611611400000|2021-01-25 21:50:00|7201|7198|7199.8|7196.8|7201.1|7198.1|7199.2|7196.6|100
1611611700000|2021-01-25 21:55:00|7199.7|7196.7|7200.8|7196.8|7200.8|7196.8|7198.4|7195.4|132
1611612000000|2021-01-25 22:00:00|7200.7|7196.7|7201.6|7197.6|7205.5|7201.5|7200.3|7196.3|62
1611612300000|2021-01-25 22:05:00|7202|7198|7201.3|7197.3|7202.9|7198.9|7200.2|7196.2|69
1611612600000|2021-01-25 22:10:00|7201.1|7197.1|7201.9|7197.9|7202.8|7198.8|7200.1|7196.1|113
1611612900000|2021-01-25 22:15:00|7202.8|7198.8|7201.7|7197.7|7203.4|7199.4|7200.4|7196.4|120
1611613200000|2021-01-25 22:20:00|7201.6|7197.6|7201.4|7197.4|7202.3|7198.3|7199.1|7195.1|114
1611613500000|2021-01-25 22:25:00|7202.1|7198.1|7203.3|7199.3|7203.5|7199.5|7200.1|7196.1|103
1611613800000|2021-01-25 22:30:00|7203.1|7199.1|7201.1|7197.1|7203.1|7199.1|7200.5|7196.5|142
1611614100000|2021-01-25 22:35:00|7200.9|7196.9|7201|7197|7201.5|7197.5|7200.1|7196.1|143
1611614400000|2021-01-25 22:40:00|7200.5|7196.5|7201|7197|7201.4|7197.4|7200|7196|166
1611614700000|2021-01-25 22:45:00|7200.9|7196.9|7200.6|7196.6|7201.2|7197.2|7199.7|7195.7|114
1611615000000|2021-01-25 22:50:00|7200.7|7196.7|7198.8|7194.8|7201.1|7197.1|7198.8|7194.8|140
1611615300000|2021-01-25 22:55:00|7199.4|7195.4|7198.7|7194.7|7199.6|7196.5|7198|7194|208
1611615600000|2021-01-25 23:00:00|7199.2|7194.8|7199.9|7196.9|7200.5|7197.5|7198.1|7194.5|168
1611615900000|2021-01-25 23:05:00|7199.8|7196.8|7199.9|7196.9|7200|7197|7199.4|7196.4|100
1611616200000|2021-01-25 23:10:00|7199.8|7196.8|7199.7|7196.7|7200|7197|7199.5|7196.5|63
1611616500000|2021-01-25 23:15:00|7199.8|7196.8|7200.9|7197.9|7202.8|7200.8|7199.6|7196.8|110
1611616800000|2021-01-25 23:20:00|7201|7198|7200.8|7197.8|7201.3|7198.9|7200|7197.5|96
1611617100000|2021-01-25 23:25:00|7200.5|7197.5|7198.9|7195.9|7201|7198.4|7198.2|7195.6|112
1611617400000|2021-01-25 23:30:00|7198.8|7195.8|7199.2|7197.4|7199.9|7197.6|7198.1|7195.7|92
1611617700000|2021-01-25 23:35:00|7199.3|7197.5|7199.3|7197.5|7200.1|7197.7|7199|7196.7|85
1611618000000|2021-01-25 23:40:00|7199.2|7197.4|7199.3|7197.5|7200|7197.7|7198.9|7196.7|87
1611618300000|2021-01-25 23:45:00|7199.2|7197.4|7199.3|7197.5|7199.9|7197.6|7198.8|7195.8|69
1611618600000|2021-01-25 23:50:00|7199.4|7197.6|7199.4|7197.6|7200|7197.7|7199.2|7196.7|65
1611618900000|2021-01-25 23:55:00|7199.3|7197.5|7200.8|7197.8|7201.1|7198.7|7199.2|7196.8|76
1611619200000|2021-01-26 00:00:00|7200.6|7197.6|7196.7|7193.7|7200.7|7197.7|7193.8|7191.6|232
1611619500000|2021-01-26 00:05:00|7196.8|7193.8|7195.3|7193.5|7196.8|7194.3|7194.9|7192.3|112
1611619800000|2021-01-26 00:10:00|7195.4|7193.6|7196.2|7194.4|7197.8|7195.4|7195.4|7193.2|116
1611620100000|2021-01-26 00:15:00|7196.1|7194.3|7195.4|7192.4|7196.2|7194.4|7193.8|7191.7|173
1611620400000|2021-01-26 00:20:00|7195.5|7192.5|7195.3|7193.5|7195.5|7193.5|7194.1|7192.3|144
1611620700000|2021-01-26 00:25:00|7195.2|7193.4|7195.4|7193.6|7195.9|7193.8|7195.1|7192.8|87
1611621000000|2021-01-26 00:30:00|7195.3|7193.5|7195.7|7193.9|7195.9|7194|7195|7192.7|83
1611621300000|2021-01-26 00:35:00|7195.6|7193.8|7196.3|7193.3|7196.9|7194.5|7195.3|7193.2|85
1611621600000|2021-01-26 00:40:00|7195.8|7194|7191.5|7189.7|7195.8|7194|7191.4|7189.6|163
1611621900000|2021-01-26 00:45:00|7191.4|7189.6|7191.5|7189.7|7191.9|7190.1|7189.9|7187.8|167
1611622200000|2021-01-26 00:50:00|7191.4|7189.6|7192.3|7190.5|7193.6|7191.8|7191.2|7189.1|162
1611622500000|2021-01-26 00:55:00|7192.5|7190.7|7189.5|7187.7|7193.6|7191.2|7188|7186.2|192
1611622800000|2021-01-26 01:00:00|7189.4|7187.6|7190.4|7188.6|7191.7|7189.4|7189.1|7187|206
1611623100000|2021-01-26 01:05:00|7190.6|7188.8|7191.3|7189.5|7192.5|7190.5|7190.6|7188.8|147
1611623400000|2021-01-26 01:10:00|7191.4|7189.6|7191.1|7189.3|7191.6|7189.6|7189.9|7188|131
1611623700000|2021-01-26 01:15:00|7191|7189.2|7189.1|7187.3|7192.1|7190.3|7188.6|7186.8|149
1611624000000|2021-01-26 01:20:00|7189|7187.2|7189.2|7187.4|7190.1|7188.3|7188.6|7186.1|183
1611624300000|2021-01-26 01:25:00|7189.1|7187.3|7186.5|7184.7|7189.5|7187.7|7186.1|7184.1|188
1611624600000|2021-01-26 01:30:00|7186.2|7184.4|7186.9|7185.1|7187.1|7185.3|7185.3|7183.3|228
1611624900000|2021-01-26 01:35:00|7187|7185.2|7192.1|7190.3|7192.2|7190.4|7186.7|7184.9|255
1611625200000|2021-01-26 01:40:00|7192.2|7190.4|7190.2|7188.4|7192.2|7190.4|7189.1|7187.3|199
1611625500000|2021-01-26 01:45:00|7189.9|7188.1|7193.1|7191.3|7193.5|7191.3|7189.1|7187.3|219
1611625800000|2021-01-26 01:50:00|7193|7191.2|7196.2|7194.4|7197.5|7195.7|7192.9|7191.1|279
1611626100000|2021-01-26 01:55:00|7195.9|7194.1|7196.9|7193.9|7197.2|7194.8|7194|7192.2|222
1611626400000|2021-01-26 02:00:00|7196.2|7194.4|7196.7|7194.9|7200.1|7198.3|7196.1|7193.6|293
1611626700000|2021-01-26 02:05:00|7196.8|7195|7195.3|7192.3|7196.8|7195|7193.8|7192|204
1611627000000|2021-01-26 02:10:00|7195.2|7192.2|7195.2|7193.4|7196.2|7194.4|7194.2|7192.2|193
1611627300000|2021-01-26 02:15:00|7195.3|7193.5|7195.2|7193.4|7197.2|7195.4|7195.1|7193.3|159
1611627600000|2021-01-26 02:20:00|7195.3|7193.5|7196.1|7194.3|7196.2|7194.4|7194|7191.9|207
1611627900000|2021-01-26 02:25:00|7196|7194.2|7197.1|7195.3|7197.8|7195.5|7195.1|7193.1|227
1611628200000|2021-01-26 02:30:00|7197|7195.2|7195|7193.2|7197|7195.2|7193.2|7191.4|242
1611628500000|2021-01-26 02:35:00|7195.1|7193.3|7194.5|7192.7|7197.1|7195.3|7194|7192.1|254
1611628800000|2021-01-26 02:40:00|7194.4|7192.6|7195|7193.2|7195.4|7193.6|7194|7192|186
1611629100000|2021-01-26 02:45:00|7194.8|7193|7198|7196.2|7198|7196.2|7194.7|7192.9|152
1611629400000|2021-01-26 02:50:00|7198.1|7196.3|7198.3|7196.5|7198.4|7196.6|7197.1|7195.3|152
1611629700000|2021-01-26 02:55:00|7198.2|7196.4|7197.1|7195.3|7198.5|7196.7|7196.9|7195.1|170
1611630000000|2021-01-26 03:00:00|7196.6|7194.8|7196.2|7194.4|7197.3|7195.5|7195.1|7193.3|172
1611630300000|2021-01-26 03:05:00|7196.1|7194.3|7195.2|7193.4|7197.3|7195.3|7194.2|7192.4|164
1611630600000|2021-01-26 03:10:00|7195.3|7193.5|7193.2|7191.4|7196.3|7194.2|7193.1|7191.3|154
1611630900000|2021-01-26 03:15:00|7193.3|7191.5|7193.1|7191.3|7194.6|7192.5|7192.9|7191.1|131
1611631200000|2021-01-26 03:20:00|7193|7191.2|7192.6|7190.8|7193.4|7191.4|7191.4|7189.6|191
1611631500000|2021-01-26 03:25:00|7192.7|7190.9|7193.6|7191.8|7194.3|7192.3|7191.7|7189.9|173
1611631800000|2021-01-26 03:30:00|7193.4|7191.6|7191.6|7189.8|7193.7|7191.9|7191.6|7189.8|172
1611632100000|2021-01-26 03:35:00|7191.7|7189.9|7191.2|7189.4|7192.5|7190.7|7190.1|7188.3|186
1611632400000|2021-01-26 03:40:00|7191.1|7189.3|7192.1|7190.3|7193.1|7191.3|7190.8|7189|122
1611632700000|2021-01-26 03:45:00|7192.2|7190.4|7192.2|7190.4|7193.3|7191.5|7191.8|7190|151
1611633000000|2021-01-26 03:50:00|7192.1|7190.3|7189.6|7187.8|7192.3|7190.5|7189.5|7187.7|126
1611633300000|2021-01-26 03:55:00|7189.7|7187.9|7192.1|7190.3|7192.1|7190.3|7189.5|7187.7|166
1611633600000|2021-01-26 04:00:00|7192.2|7190.4|7192.2|7190.4|7192.3|7190.5|7191.2|7188.8|96
1611633900000|2021-01-26 04:05:00|7192.1|7190.3|7193.2|7191.4|7193.4|7191.6|7192.1|7190.3|127
1611634200000|2021-01-26 04:10:00|7193.1|7191.3|7193.2|7191.4|7193.6|7191.8|7192.3|7190|120
1611634500000|2021-01-26 04:15:00|7193.1|7191.3|7192.1|7190.3|7193.1|7191.3|7191.2|7189.4|119
1611634800000|2021-01-26 04:20:00|7192.2|7190.4|7192.5|7190.7|7193.6|7191.7|7192.1|7190|158
1611635100000|2021-01-26 04:25:00|7192.6|7190.8|7190|7188.2|7193|7191.2|7189.9|7188.1|137
1611635400000|2021-01-26 04:30:00|7189.8|7188|7186.2|7184.4|7190.4|7188|7184.9|7183.1|305
1611635700000|2021-01-26 04:35:00|7186.3|7184.5|7183.2|7181.4|7186.8|7185|7183.1|7181.3|201
1611636000000|2021-01-26 04:40:00|7183.3|7181.5|7183.9|7182.1|7185|7183.2|7183.2|7180.8|194
1611636300000|2021-01-26 04:45:00|7183.8|7182|7184.2|7182.4|7185.1|7183.3|7183.4|7181.5|142
1611636600000|2021-01-26 04:50:00|7184.1|7182.3|7182.7|7180.9|7185|7182.9|7182.7|7180.9|186
1611636900000|2021-01-26 04:55:00|7182.6|7180.8|7182|7180.2|7182.8|7181|7178.8|7177|209
1611637200000|2021-01-26 05:00:00|7182.4|7180.6|7180.6|7178.8|7182.8|7180.6|7180.5|7178.7|187
1611637500000|2021-01-26 05:05:00|7180.5|7178.7|7182.2|7180.4|7182.3|7180.5|7180.2|7178.4|134
1611637800000|2021-01-26 05:10:00|7182.7|7179.7|7184.2|7182.4|7184.3|7182.5|7182.1|7179.7|168
1611638100000|2021-01-26 05:15:00|7184.3|7182.5|7183.4|7181.6|7184.3|7182.5|7182|7180.2|137
1611638400000|2021-01-26 05:20:00|7184.3|7181.3|7183.1|7181.3|7184.3|7182.5|7181.6|7179.8|154
1611638700000|2021-01-26 05:25:00|7182.9|7181.1|7185.2|7183.4|7185.3|7183.5|7182.9|7181.1|161
1611639000000|2021-01-26 05:30:00|7185.3|7183.5|7185|7183.2|7186.2|7184.4|7184.9|7182.5|149
1611639300000|2021-01-26 05:35:00|7184.9|7183.1|7185.4|7183.6|7186.4|7184.6|7184.4|7182.6|127
1611639600000|2021-01-26 05:40:00|7184.8|7183|7183.2|7181.4|7185.2|7183.4|7183.2|7180.9|138
1611639900000|2021-01-26 05:45:00|7182.8|7181|7182.2|7180.4|7184|7182.2|7181.5|7179.7|138
1611640200000|2021-01-26 05:50:00|7182.1|7180.3|7181.7|7179.9|7182.8|7181|7181.7|7179.9|109
1611640500000|2021-01-26 05:55:00|7181.8|7180|7183.6|7180.6|7183.6|7181.4|7181.7|7179.9|132
1611640800000|2021-01-26 06:00:00|7182.7|7180.9|7177|7175.2|7183.2|7181.1|7177|7175.2|217
1611641100000|2021-01-26 06:05:00|7177.1|7175.3|7176.6|7174.8|7177.3|7175.5|7175|7173.2|254
1611641400000|2021-01-26 06:10:00|7176.7|7174.9|7178.8|7177|7179|7177.2|7176.3|7174.1|220
1611641700000|2021-01-26 06:15:00|7178.9|7177.1|7180.4|7178.6|7180.7|7178.9|7178.9|7177.1|243
1611642000000|2021-01-26 06:20:00|7180.3|7178.5|7180.2|7178.4|7181.2|7179.4|7179.6|7177.8|179
1611642300000|2021-01-26 06:25:00|7180.1|7178.3|7180.2|7178.4|7180.4|7178.6|7178.9|7177.1|144
1611642600000|2021-01-26 06:30:00|7180.1|7178.3|7180.7|7178.9|7182|7180.1|7179|7177.1|172
1611642900000|2021-01-26 06:35:00|7180.4|7178.6|7173.6|7171.8|7180.5|7178.7|7173|7171.2|276
1611643200000|2021-01-26 06:40:00|7173.5|7171.7|7176.4|7174.6|7176.8|7175|7171.7|7169.9|250
1611643500000|2021-01-26 06:45:00|7176.3|7174.5|7175.9|7174.1|7178|7175.9|7175|7173.2|171
1611643800000|2021-01-26 06:50:00|7176|7174.2|7177.2|7175.4|7178.1|7176.3|7175.2|7173.4|156
1611644100000|2021-01-26 06:55:00|7177.1|7175.3|7177.4|7174.4|7178|7175.7|7176|7174.2|147
1611644400000|2021-01-26 07:00:00|7177.6|7174.6|7182.1|7180.3|7183.7|7181.4|7175.6|7172.7|321
1611644700000|2021-01-26 07:05:00|7182|7180.2|7178|7176.2|7182.7|7180.4|7177.9|7176.1|320
1611645000000|2021-01-26 07:10:00|7177.9|7176.1|7178.6|7176.8|7179.3|7177.5|7175.8|7174|241
1611645300000|2021-01-26 07:15:00|7179.1|7177.3|7180|7178.2|7180.2|7178.4|7177.5|7175.7|278
1611645600000|2021-01-26 07:20:00|7180.2|7178.4|7181.2|7179.4|7183.1|7181.3|7179.9|7178.1|273
1611645900000|2021-01-26 07:25:00|7181.3|7179.5|7182.8|7181|7185.2|7183.4|7181.3|7179.5|300
1611646200000|2021-01-26 07:30:00|7182.6|7180.8|7172.9|7171.1|7184.8|7182.5|7172.5|7170.7|410
1611646500000|2021-01-26 07:35:00|7172.8|7171|7171.6|7169.8|7174.4|7172.6|7170.7|7168.9|460
1611646800000|2021-01-26 07:40:00|7172|7170.2|7171.7|7169.9|7174.5|7172.7|7171.3|7169.5|298
1611647100000|2021-01-26 07:45:00|7171.8|7170|7175.3|7173.5|7176.6|7174.8|7171.8|7170|298
1611647400000|2021-01-26 07:50:00|7175.1|7173.3|7173.4|7171.6|7175.1|7173.3|7171.3|7169.4|311
1611647700000|2021-01-26 07:55:00|7173.3|7171.5|7171|7169.2|7173.3|7171.5|7168.3|7166.5|364
1611648000000|2021-01-26 08:00:00|7171.1|7169.3|7174.9|7173.1|7175.8|7174|7170.7|7168.9|450
1611648300000|2021-01-26 08:05:00|7174.5|7172.7|7179.4|7177.6|7180|7178.2|7174|7172.2|404
1611648600000|2021-01-26 08:10:00|7179.3|7177.5|7184|7182.2|7184.4|7182.6|7179.2|7177.4|382
1611648900000|2021-01-26 08:15:00|7184.2|7182.4|7186|7184.2|7186.1|7184.3|7181.7|7179.9|435
1611649200000|2021-01-26 08:20:00|7185.9|7184.1|7182.3|7180.5|7186.4|7184.6|7181.7|7179.9|359
1611649500000|2021-01-26 08:25:00|7182.5|7180.7|7182.9|7179.9|7184.2|7182.4|7180.9|7179.1|372
1611649800000|2021-01-26 08:30:00|7182.2|7180.4|7185.7|7183.9|7187.3|7185.5|7181.8|7179.9|382
1611650100000|2021-01-26 08:35:00|7185.8|7184|7188.2|7186.4|7190.3|7188.5|7185.7|7183.9|393
1611650400000|2021-01-26 08:40:00|7188.1|7186.3|7186.3|7184.5|7188.5|7186.5|7185.2|7183.4|347
1611650700000|2021-01-26 08:45:00|7186.2|7184.4|7191.1|7189.3|7191.7|7189.6|7186.2|7184.4|335
1611651000000|2021-01-26 08:50:00|7191|7189.2|7193.3|7191.5|7195.5|7193.7|7190.9|7188.6|323
1611651300000|2021-01-26 08:55:00|7193.2|7191.4|7195.4|7193.6|7197.2|7195.4|7193.2|7191.4|377
1611651600000|2021-01-26 09:00:00|7195.5|7193.7|7193.6|7191.8|7196.2|7194.4|7191.2|7189.4|339
1611651900000|2021-01-26 09:05:00|7193.5|7191.7|7194.9|7191.9|7196.3|7194.5|7193.5|7191.7|330
1611652200000|2021-01-26 09:10:00|7194.8|7191.8|7193.3|7191.5|7196.4|7194.6|7192.6|7190.8|324
1611652500000|2021-01-26 09:15:00|7193.2|7191.4|7197.2|7195.4|7197.2|7195.4|7193.2|7191.4|307
1611652800000|2021-01-26 09:20:00|7197.1|7195.3|7195.8|7194|7197.4|7195.5|7193|7191.2|300
1611653100000|2021-01-26 09:25:00|7195.7|7193.9|7196.2|7194.4|7199.3|7197.5|7193|7191.2|329
1611653400000|2021-01-26 09:30:00|7196.3|7194.5|7197.1|7195.3|7198.5|7196.4|7196.2|7194|310
1611653700000|2021-01-26 09:35:00|7197.2|7195.4|7195.4|7193.6|7198.2|7196.4|7195|7193|301
1611654000000|2021-01-26 09:40:00|7195.6|7193.8|7198.3|7196.5|7198.3|7196.5|7195.5|7193.4|353
1611654300000|2021-01-26 09:45:00|7198.2|7196.4|7201.2|7199.4|7201.7|7199.7|7198.2|7196.4|278
1611654600000|2021-01-26 09:50:00|7201.1|7199.3|7196.8|7195|7201.8|7199.4|7196.1|7194.3|274
1611654900000|2021-01-26 09:55:00|7196.7|7194.9|7199.3|7197.5|7199.3|7197.5|7194.4|7192.6|312
1611655200000|2021-01-26 10:00:00|7199.2|7197.4|7197.2|7195.4|7199.3|7197.5|7196.1|7194.3|246
1611655500000|2021-01-26 10:05:00|7197.1|7195.3|7198.2|7196.4|7199.1|7196.9|7195.2|7193.4|288
1611655800000|2021-01-26 10:10:00|7198.3|7196.5|7201|7199.2|7201.3|7199.5|7197|7194.8|255
1611656100000|2021-01-26 10:15:00|7201.1|7199.3|7202.1|7200.3|7203.2|7201.4|7200.5|7198.7|262
1611656400000|2021-01-26 10:20:00|7202|7200.2|7203.5|7201.7|7204.1|7202.3|7202|7199.7|241
1611656700000|2021-01-26 10:25:00|7203.3|7201.5|7203.5|7201.7|7204.6|7202.8|7203|7200.9|263
1611657000000|2021-01-26 10:30:00|7203.3|7201.5|7201.8|7200|7204.8|7203|7201.6|7199.8|322
1611657300000|2021-01-26 10:35:00|7201.7|7199.9|7198.4|7196.6|7201.8|7200|7198|7196.2|218
1611657600000|2021-01-26 10:40:00|7198.2|7196.4|7199.1|7197.3|7200.1|7198.3|7198|7195.6|194
1611657900000|2021-01-26 10:45:00|7199|7197.2|7197.7|7195.9|7199.3|7197.5|7197|7195.2|202
1611658200000|2021-01-26 10:50:00|7197.8|7196|7200.2|7198.4|7200.3|7198.5|7197.8|7195.7|207
1611658500000|2021-01-26 10:55:00|7200.1|7198.3|7202.3|7200.5|7202.7|7200.6|7199.3|7197.5|206
1611658800000|2021-01-26 11:00:00|7202.7|7200.9|7204.2|7202.4|7205.2|7203.4|7202.3|7200.5|226
1611659100000|2021-01-26 11:05:00|7204.3|7202.5|7207.6|7204.6|7208.8|7206.5|7204.2|7202.4|217
1611659400000|2021-01-26 11:10:00|7206.8|7205|7209.1|7207.3|7209.3|7207.5|7206.1|7203.7|215
1611659700000|2021-01-26 11:15:00|7209|7207.2|7209.5|7207.7|7210.8|7209|7208.1|7206|235
1611660000000|2021-01-26 11:20:00|7209.6|7207.8|7208.9|7207.1|7210.3|7208.5|7208.4|7206.5|207
1611660300000|2021-01-26 11:25:00|7209|7207.2|7210.8|7209|7211.4|7209.6|7208.1|7206.3|227
1611660600000|2021-01-26 11:30:00|7212.2|7210.4|7210|7208.2|7212.5|7210.5|7209.7|7207.9|279
1611660900000|2021-01-26 11:35:00|7210.1|7208.3|7209|7207.2|7211.5|7209.7|7208.8|7207|204
1611661200000|2021-01-26 11:40:00|7208.9|7207.1|7213.7|7211.9|7213.8|7212|7208.8|7207|205
1611661500000|2021-01-26 11:45:00|7213.6|7211.8|7213.4|7211.6|7214.5|7212.7|7211.3|7209.5|208
1611661800000|2021-01-26 11:50:00|7213.5|7211.7|7218.8|7217|7219.2|7217.4|7212.9|7211.1|336
1611662100000|2021-01-26 11:55:00|7218.9|7217.1|7217.1|7215.3|7219|7217.2|7214.7|7212.9|297
1611662400000|2021-01-26 12:00:00|7217.5|7215.7|7222.8|7221|7224.1|7222.3|7216.7|7214.9|272
1611662700000|2021-01-26 12:05:00|7222.7|7220.9|7229.8|7228|7231.4|7229.6|7222.4|7220.6|509
1611663000000|2021-01-26 12:10:00|7229.9|7228.1|7223.8|7222|7230.1|7228.3|7223.6|7221.8|369
1611663300000|2021-01-26 12:15:00|7223.9|7222.1|7225|7223.2|7226.9|7225.1|7222.7|7220.9|379
1611663600000|2021-01-26 12:20:00|7225.1|7223.3|7227.9|7226.1|7228.1|7226.3|7225.1|7223.3|329
1611663900000|2021-01-26 12:25:00|7228.6|7226.8|7224.6|7222.8|7228.9|7227.1|7222.8|7221|249
1611664200000|2021-01-26 12:30:00|7224.7|7222.9|7227.6|7225.8|7227.7|7225.9|7223.3|7221.5|324
1611664500000|2021-01-26 12:35:00|7227.5|7225.7|7227.9|7226.1|7229.8|7228|7227|7225.2|308
1611664800000|2021-01-26 12:40:00|7228|7226.2|7231.7|7229.9|7231.7|7229.9|7227.8|7226|296
1611665100000|2021-01-26 12:45:00|7231.8|7230|7230.5|7228.7|7233.1|7231.3|7229.3|7227.5|313
1611665400000|2021-01-26 12:50:00|7230.4|7228.6|7232.2|7230.4|7233.1|7231.3|7230.4|7228.6|306
1611665700000|2021-01-26 12:55:00|7232|7230.2|7230.3|7228.5|7232.9|7231.1|7230.1|7228.3|300
1611666000000|2021-01-26 13:00:00|7230.2|7228.4|7232.7|7230.9|7233.2|7231.4|7230.2|7228.4|347
1611666300000|2021-01-26 13:05:00|7232.8|7231|7230.9|7229.1|7233.1|7231.3|7230.9|7229.1|341
1611666600000|2021-01-26 13:10:00|7231|7229.2|7231.2|7229.4|7231.6|7229.8|7229|7227.2|318
1611666900000|2021-01-26 13:15:00|7231.3|7229.5|7232.1|7230.3|7233.5|7231.7|7230.6|7228.8|304
1611667200000|2021-01-26 13:20:00|7232.5|7230.7|7234.9|7233.1|7235.2|7233.4|7231.7|7229.9|356
1611667500000|2021-01-26 13:25:00|7234.8|7233|7232.7|7230.9|7237.4|7235.4|7231.6|7229.8|350
1611667800000|2021-01-26 13:30:00|7232.8|7231|7235.9|7234.1|7235.9|7234.1|7232.1|7230.3|307
1611668100000|2021-01-26 13:35:00|7235.8|7234|7240.6|7237.6|7241.1|7239.3|7235.8|7234|437
1611668400000|2021-01-26 13:40:00|7240.7|7237.7|7241|7239.2|7241.1|7239.3|7238.9|7237.1|326
1611668700000|2021-01-26 13:45:00|7240.9|7239.1|7243|7241.2|7244.7|7242.3|7239.4|7237.6|345
1611669000000|2021-01-26 13:50:00|7242.9|7241.1|7240.7|7238.9|7243.1|7241.3|7239.8|7238|314
1611669300000|2021-01-26 13:55:00|7240.6|7238.8|7239.7|7237.9|7241.4|7239.6|7239.6|7237.4|244
1611669600000|2021-01-26 14:00:00|7240.4|7237.4|7242|7240.2|7247.2|7245.4|7239.8|7237.4|405
1611669900000|2021-01-26 14:05:00|7242.5|7240.7|7244.1|7242.3|7247.2|7245.4|7242.5|7240.7|360
1611670200000|2021-01-26 14:10:00|7244.4|7242.6|7245|7243.2|7247.7|7245.9|7243.8|7242|346
1611670500000|2021-01-26 14:15:00|7245.4|7243.6|7244.3|7242.5|7247.2|7245.4|7244|7242.2|374
1611670800000|2021-01-26 14:20:00|7244.4|7242.6|7241.9|7240.1|7244.9|7243.1|7241.6|7239.8|320
1611671100000|2021-01-26 14:25:00|7241.8|7240|7245|7243.2|7246.1|7243.8|7240.7|7238.9|342
1611671400000|2021-01-26 14:30:00|7245.1|7243.3|7247.1|7245.3|7248.6|7246.5|7245.1|7243.2|557
1611671700000|2021-01-26 14:35:00|7247|7245.2|7244.8|7243|7247.6|7245.8|7243.8|7242|506
1611672000000|2021-01-26 14:40:00|7245.1|7243.3|7241.2|7239.4|7247|7245.2|7241|7239.2|437
1611672300000|2021-01-26 14:45:00|7241.4|7239.6|7241.2|7239.4|7243|7241.2|7238.6|7236.8|503
1611672600000|2021-01-26 14:50:00|7241.1|7239.3|7241.7|7239.9|7243.3|7241.5|7238.7|7236.9|538
1611672900000|2021-01-26 14:55:00|7241.5|7239.7|7240.4|7237.4|7243.2|7240.8|7240.1|7236.8|366
1611673200000|2021-01-26 15:00:00|7240.5|7237.5|7244.2|7242.4|7246.3|7244.5|7240.1|7237.4|412
1611673500000|2021-01-26 15:05:00|7244.3|7242.5|7248|7246.2|7248.4|7246.6|7243.7|7241.9|468
1611673800000|2021-01-26 15:10:00|7247.9|7246.1|7241.7|7239.9|7248.5|7246.4|7241.5|7239.7|444
1611674100000|2021-01-26 15:15:00|7241.9|7240.1|7240.4|7238.6|7246|7244.2|7239.8|7238|489
1611674400000|2021-01-26 15:20:00|7241.3|7238.3|7240.9|7239.1|7245.5|7243.2|7240|7238.2|520
1611674700000|2021-01-26 15:25:00|7240.6|7238.8|7243.5|7241.7|7247.8|7246|7240.6|7238.8|476
1611675000000|2021-01-26 15:30:00|7243.7|7241.9|7244.9|7243.1|7246.2|7244.4|7243|7241.2|494
1611675300000|2021-01-26 15:35:00|7245|7243.2|7243.8|7242|7248.6|7246.8|7243.5|7241.5|434
1611675600000|2021-01-26 15:40:00|7243.9|7242.1|7245.8|7244|7246.7|7244.9|7242.6|7240.8|478
1611675900000|2021-01-26 15:45:00|7245.9|7244.1|7244.8|7243|7246.4|7244.6|7241.9|7240.1|426
1611676200000|2021-01-26 15:50:00|7244.9|7243.1|7240.8|7239|7245.5|7243.2|7239.8|7238|409
1611676500000|2021-01-26 15:55:00|7240.7|7238.9|7241.9|7240.1|7242.6|7240.8|7239.2|7237.4|468
1611676800000|2021-01-26 16:00:00|7242|7240.2|7238.8|7237|7243.5|7241.7|7236.8|7235|394
1611677100000|2021-01-26 16:05:00|7238.9|7237.1|7235.9|7234.1|7239.4|7237.6|7233.7|7231.9|394
1611677400000|2021-01-26 16:10:00|7235.4|7233.6|7234.6|7232.8|7238.8|7237|7234|7232.2|355
1611677700000|2021-01-26 16:15:00|7234.5|7232.7|7236.8|7235|7237.7|7235.9|7234.3|7232.5|367
1611678000000|2021-01-26 16:20:00|7236.9|7235.1|7235.9|7234.1|7237.4|7235.6|7234.9|7233.1|272
1611678300000|2021-01-26 16:25:00|7236|7234.2|7237.1|7235.3|7239.1|7237.3|7235.5|7233.7|250
1611678600000|2021-01-26 16:30:00|7237.3|7235.5|7233.8|7232|7237.9|7236.1|7233|7231.2|297
1611678900000|2021-01-26 16:35:00|7233.7|7231.9|7233|7230|7234.8|7233|7230.9|7228.6|336
1611679200000|2021-01-26 16:40:00|7232.4|7230.6|7232.9|7231.1|7234|7232.2|7231.9|7230.1|246
1611679500000|2021-01-26 16:45:00|7233|7231.2|7230.1|7228.3|7233.4|7231.6|7229|7227.1|294
1611679800000|2021-01-26 16:50:00|7230|7228.2|7231.1|7229.3|7232.3|7230.5|7227.6|7225.8|527
1611680100000|2021-01-26 16:55:00|7231.2|7229.4|7230.6|7228.8|7233.4|7231.6|7229.7|7227.9|354
1611680400000|2021-01-26 17:00:00|7230.8|7229|7235|7233.2|7235.4|7233.6|7230.3|7228.4|380
1611680700000|2021-01-26 17:05:00|7234.8|7233|7235.1|7233.3|7235.6|7233.3|7233.4|7231.6|263
1611681000000|2021-01-26 17:10:00|7235|7233.2|7234.7|7232.9|7237.4|7235.6|7233.4|7231.6|271
1611681300000|2021-01-26 17:15:00|7235|7233.2|7235|7233.2|7236.3|7234.5|7233.7|7231.9|226
1611681600000|2021-01-26 17:20:00|7234.9|7233.1|7233.4|7231.6|7235.2|7233.4|7233.4|7231.6|263
1611681900000|2021-01-26 17:25:00|7233.5|7231.7|7235|7233.2|7235.9|7234.1|7233.4|7231.6|329
1611682200000|2021-01-26 17:30:00|7235.1|7233.3|7238.7|7236.9|7238.9|7237.1|7234.5|7232.5|183
1611682500000|2021-01-26 17:35:00|7238.6|7236.8|7237.8|7236|7238.9|7237.1|7237.3|7235.5|213
1611682800000|2021-01-26 17:40:00|7237.9|7236.1|7236|7234.2|7238.5|7236.3|7235.8|7234|179
1611683100000|2021-01-26 17:45:00|7236.2|7234.4|7236.9|7235.1|7237.7|7235.9|7235.4|7233.6|182
1611683400000|2021-01-26 17:50:00|7236.8|7235|7238.7|7236.9|7238.9|7237.1|7236|7234.2|188
1611683700000|2021-01-26 17:55:00|7238.6|7236.8|7237|7234|7238.9|7237.1|7235.8|7233.9|194
1611684000000|2021-01-26 18:00:00|7237.1|7234.1|7238.7|7236.9|7238.9|7237.1|7236.3|7233.7|230
1611684300000|2021-01-26 18:05:00|7238.8|7237|7239.4|7237.6|7239.4|7237.6|7237.9|7236.1|137
1611684600000|2021-01-26 18:10:00|7239.5|7237.7|7241.4|7239.6|7242|7240.2|7239.5|7237.5|208
1611684900000|2021-01-26 18:15:00|7241.5|7239.7|7241.3|7239.5|7242.2|7240.4|7241|7239.2|159
1611685200000|2021-01-26 18:20:00|7241.4|7239.6|7242.8|7241|7243.3|7241.3|7241.1|7239.3|168
1611685500000|2021-01-26 18:25:00|7242.4|7240.6|7240.9|7239.1|7243.2|7241.4|7240.6|7238.4|171
1611685800000|2021-01-26 18:30:00|7240.8|7239|7240.7|7238.9|7241.5|7239.2|7239.9|7237.6|131
1611686100000|2021-01-26 18:35:00|7240.8|7239|7239.5|7236.5|7240.8|7239|7238.9|7236.5|71
1611686400000|2021-01-26 18:40:00|7239.4|7236.4|7240.5|7238.7|7240.8|7239|7238|7235.5|126
1611686700000|2021-01-26 18:45:00|7240.8|7239|7240.1|7238.3|7241|7239.2|7240|7237.7|116
1611687000000|2021-01-26 18:50:00|7240.2|7238.4|7241.7|7239.9|7242.6|7240.2|7239.2|7237.4|115
1611687300000|2021-01-26 18:55:00|7241.8|7240|7240.9|7239.1|7242.5|7240.3|7240.8|7238.6|130
1611687600000|2021-01-26 19:00:00|7241|7239.2|7242|7240.2|7243.2|7240.8|7240.8|7238.4|113
1611687900000|2021-01-26 19:05:00|7242.1|7240.3|7242|7240.2|7242.2|7240.4|7241.9|7240.1|82
1611688200000|2021-01-26 19:10:00|7242.1|7240.3|7241|7239.2|7242.6|7240.8|7240.9|7239.1|96
1611688500000|2021-01-26 19:15:00|7240.9|7239.1|7241|7239.2|7242|7240.2|7240.8|7239|93
1611688800000|2021-01-26 19:20:00|7241.1|7239.3|7239.8|7238|7241.1|7239.3|7239.3|7237.5|123
1611689100000|2021-01-26 19:25:00|7239.9|7238.1|7242.1|7240.3|7242.1|7240.3|7238.4|7236.6|166
1611689400000|2021-01-26 19:30:00|7242|7240.2|7244.1|7242.3|7244.6|7242.8|7242|7240|115
1611689700000|2021-01-26 19:35:00|7244.2|7242.4|7245|7243.2|7245.7|7243.3|7243.2|7241.4|109
1611690000000|2021-01-26 19:40:00|7245.1|7243.3|7244.2|7242.4|7245.6|7243.4|7243.7|7241.9|87
1611690300000|2021-01-26 19:45:00|7244.3|7242.5|7244.1|7242.3|7244.4|7242.6|7243.7|7241.9|132
1611690600000|2021-01-26 19:50:00|7244|7242.2|7241.7|7239.9|7244.2|7242.4|7241.1|7239.3|144
1611690900000|2021-01-26 19:55:00|7241.3|7239.5|7240.1|7238.3|7242.2|7240.4|7240.1|7238.3|185
1611691200000|2021-01-26 20:00:00|7240.2|7238.4|7243.2|7241.4|7243.5|7241.7|7240.1|7238.3|213
1611691500000|2021-01-26 20:05:00|7243.3|7241.5|7243|7241.2|7243.6|7241.7|7242|7240.2|135
1611691800000|2021-01-26 20:10:00|7243.1|7241.3|7244.6|7242.8|7245.1|7243.3|7242.6|7240.8|119
1611692100000|2021-01-26 20:15:00|7244.5|7242.7|7244.3|7242.5|7244.5|7242.7|7244.2|7242.4|65
1611692400000|2021-01-26 20:20:00|7244.4|7242.6|7245.3|7243.5|7245.3|7243.5|7243.9|7242.1|100
1611692700000|2021-01-26 20:25:00|7245.5|7243.7|7245.3|7243.5|7245.7|7243.9|7244.7|7242.9|118
1611693000000|2021-01-26 20:30:00|7245.2|7243.4|7244.1|7242.3|7246.4|7244|7243.9|7242.1|115
1611693300000|2021-01-26 20:35:00|7244|7242.2|7243.2|7241.4|7245.3|7243.2|7243|7241.2|140
1611693600000|2021-01-26 20:40:00|7243.1|7241.3|7243|7241.2|7244.6|7242.1|7242.2|7240.4|139
1611693900000|2021-01-26 20:45:00|7243.1|7241.3|7243.7|7240.7|7244.6|7242.3|7242.5|7240.5|132
1611694200000|2021-01-26 20:50:00|7243.1|7241.3|7243|7241.2|7243.3|7241.5|7242.1|7240.3|92
1611694500000|2021-01-26 20:55:00|7242.9|7241.1|7243.3|7241.5|7244|7241.9|7242.1|7240.3|147
1611694800000|2021-01-26 21:00:00|7243.2|7241.4|7243|7241.2|7244.1|7242|7242.7|7240.5|199
1611695100000|2021-01-26 21:05:00|7242.9|7241.1|7243.8|7242|7244.4|7242.1|7242.8|7240.9|116
1611695400000|2021-01-26 21:10:00|7243.7|7241.9|7244.1|7242.3|7245.4|7243.1|7243.1|7241.3|60
1611695700000|2021-01-26 21:15:00|7244.2|7242.4|7244.1|7242.3|7244.6|7242.8|7243.9|7242.1|29
1611696000000|2021-01-26 21:20:00|7244.2|7242.4|7244.1|7242.3|7245.2|7242.9|7244|7241.8|77
1611696300000|2021-01-26 21:25:00|7244|7242.2|7243.1|7240.1|7244.6|7242.3|7242.1|7240|104
1611696600000|2021-01-26 21:30:00|7243|7240|7241|7239.2|7243.6|7241.2|7240.9|7238.5|90
1611696900000|2021-01-26 21:35:00|7240.9|7239.1|7242|7239|7242.1|7239.8|7240.8|7238.4|74
1611697200000|2021-01-26 21:40:00|7242.1|7239.1|7241.8|7238.8|7242.1|7239.7|7240.5|7238|76
1611697500000|2021-01-26 21:45:00|7241.7|7238.7|7241.6|7238.6|7242|7239.5|7241.2|7238.4|76
1611697800000|2021-01-26 21:50:00|7241.1|7239.3|7240.8|7237.8|7241.7|7239.3|7239.9|7237.4|99
1611698100000|2021-01-26 21:55:00|7240.9|7237.9|7239.8|7236.2|7241.8|7238.8|7239.8|7236|179
1611698400000|2021-01-26 22:00:00|7241|7237|7244.1|7240.1|7244.2|7240.2|7238.3|7234.3|48
1611698700000|2021-01-26 22:05:00|7243.9|7239.9|7239.7|7235.7|7244.7|7240.7|7238.9|7234.9|167
1611699000000|2021-01-26 22:10:00|7239.8|7235.8|7240.1|7236.1|7242|7238.3|7238.5|7234.9|115
1611699300000|2021-01-26 22:15:00|7240.4|7237.4|7241.6|7237.6|7242.1|7238.1|7240.4|7236.9|77
1611699600000|2021-01-26 22:20:00|7241.5|7237.5|7241.3|7237.3|7242.4|7238.4|7241.2|7237.2|95
1611699900000|2021-01-26 22:25:00|7241.7|7237.7|7240.1|7236.1|7242.2|7238.2|7239.3|7235.3|104
1611700200000|2021-01-26 22:30:00|7239.9|7235.9|7241.1|7237.1|7241.8|7237.8|7239.7|7235.7|160
1611700500000|2021-01-26 22:35:00|7241.2|7237.2|7239.8|7236.2|7241.5|7237.5|7239.1|7235.9|155
1611700800000|2021-01-26 22:40:00|7239.9|7236|7238.9|7235|7240.3|7236.5|7238.2|7234.6|166
1611701100000|2021-01-26 22:45:00|7238.8|7235.1|7238.6|7235.1|7239.3|7235.3|7237.9|7234.6|224
1611701400000|2021-01-26 22:50:00|7238.8|7235.3|7237.7|7234.7|7238.8|7235.3|7237.5|7234.4|241
1611701700000|2021-01-26 22:55:00|7237.8|7234.8|7238.6|7235.6|7238.7|7235.7|7237.2|7234.1|197
1611702000000|2021-01-26 23:00:00|7238.4|7235.4|7240.2|7237.2|7241.3|7238.3|7238.3|7235.3|249
1611702300000|2021-01-26 23:05:00|7240.1|7237.1|7240.5|7237.5|7240.9|7238.3|7239.3|7236.9|141
1611702600000|2021-01-26 23:10:00|7240.6|7237.6|7239.7|7236.7|7240.7|7237.7|7238.2|7235.8|186
1611702900000|2021-01-26 23:15:00|7239.5|7236.5|7239.4|7236.4|7239.6|7237|7238.6|7235.8|114
1611703200000|2021-01-26 23:20:00|7239.3|7236.3|7239.5|7237.7|7240|7237.9|7238.1|7235.7|183
1611703500000|2021-01-26 23:25:00|7239.4|7237.6|7238.5|7235.5|7239.9|7237.8|7237.2|7235.4|189
1611703800000|2021-01-26 23:30:00|7238.4|7235.4|7236.1|7234.3|7238.4|7235.9|7235.3|7232.4|227
1611704100000|2021-01-26 23:35:00|7235.9|7234.1|7233.9|7230.9|7236|7234.2|7232.6|7230.3|211
1611704400000|2021-01-26 23:40:00|7233.8|7230.8|7233.9|7232.1|7233.9|7232.1|7232.5|7230.3|151
1611704700000|2021-01-26 23:45:00|7233.8|7232|7236.2|7233.2|7236.2|7233.8|7233.1|7231|134
1611705000000|2021-01-26 23:50:00|7236.3|7233.3|7237.1|7235.3|7237.2|7235.3|7235.6|7232.9|132
1611705300000|2021-01-26 23:55:00|7237.2|7235.4|7239.8|7236.8|7240.2|7237.8|7236.9|7234.7|159
1611705600000|2021-01-27 00:00:00|7239.7|7236.7|7240.1|7238.3|7242|7239.6|7238.6|7236.3|272
1611705900000|2021-01-27 00:05:00|7240.2|7238.4|7240.1|7237.1|7240.8|7238.4|7237.1|7234.8|243
1611706200000|2021-01-27 00:10:00|7240.2|7237.2|7242.3|7240.5|7243.4|7241.2|7238.5|7236.6|244
1611706500000|2021-01-27 00:15:00|7242.8|7239.8|7244|7241|7245.4|7243.3|7241.8|7239.6|280
1611706800000|2021-01-27 00:20:00|7244.2|7241.2|7241|7239.2|7244.2|7241.6|7240.7|7238.2|171
1611707100000|2021-01-27 00:25:00|7241.1|7239.3|7243.1|7239.1|7244.6|7241.2|7240.9|7238.7|224
1611707400000|2021-01-27 00:30:00|7242.9|7238.9|7241.9|7238.9|7246.9|7243.9|7241.2|7238.8|368
1611707700000|2021-01-27 00:35:00|7241.8|7238.8|7239.5|7236.5|7243.3|7241|7238.7|7236.2|242
1611708000000|2021-01-27 00:40:00|7239.4|7236.4|7238.2|7236.4|7240.3|7237.4|7237.3|7235.2|240
1611708300000|2021-01-27 00:45:00|7238.3|7236.5|7239.7|7237.9|7240.1|7238.3|7238|7236.2|279
1611708600000|2021-01-27 00:50:00|7239.8|7238|7234.7|7232.9|7241.2|7238.8|7234.5|7232.7|292
1611708900000|2021-01-27 00:55:00|7234.8|7233|7239|7237.2|7239.4|7237.6|7234.8|7231.9|263
1611709200000|2021-01-27 01:00:00|7238.9|7237.1|7238.6|7236.8|7239.8|7238|7238.1|7236.3|304
1611709500000|2021-01-27 01:05:00|7238.5|7236.7|7234.3|7232.5|7238.9|7236.7|7233.8|7232|367
1611709800000|2021-01-27 01:10:00|7234.5|7232.7|7235.9|7232.9|7235.9|7233.4|7232|7229.6|325
1611710100000|2021-01-27 01:15:00|7235.3|7233.5|7236|7233|7236.5|7233.9|7233.7|7231.9|324
1611710400000|2021-01-27 01:20:00|7235.9|7232.9|7237.9|7236.1|7238.6|7236.8|7234.3|7232.5|278
1611710700000|2021-01-27 01:25:00|7238|7236.2|7240.6|7237.6|7240.6|7238.7|7236.5|7234.7|374
1611711000000|2021-01-27 01:30:00|7240.5|7237.5|7239.5|7237.7|7240.9|7239.1|7239.4|7237.3|297
1611711300000|2021-01-27 01:35:00|7239.4|7237.6|7236|7234.2|7239.5|7237.7|7235.5|7233.7|312
1611711600000|2021-01-27 01:40:00|7236.1|7234.3|7233.4|7231.6|7237.3|7235.4|7232.9|7231.1|345
1611711900000|2021-01-27 01:45:00|7233.3|7231.5|7229.5|7227.7|7234|7232.2|7228.4|7226.6|368
1611712200000|2021-01-27 01:50:00|7229.4|7227.6|7230.8|7229|7231|7229.2|7227.7|7225.9|371
1611712500000|2021-01-27 01:55:00|7230.9|7229.1|7231.2|7229.4|7232.6|7230.8|7230.2|7228.4|317
1611712800000|2021-01-27 02:00:00|7231.1|7229.3|7226.8|7225|7231.2|7229.3|7226|7224.2|401
1611713100000|2021-01-27 02:05:00|7226.7|7224.9|7229.2|7227.4|7229.4|7227.5|7226.6|7224.8|241
1611713400000|2021-01-27 02:10:00|7229.3|7227.5|7227.1|7225.3|7230.5|7228.2|7226.9|7225.1|274
1611713700000|2021-01-27 02:15:00|7227.2|7225.4|7229.2|7227.4|7229.9|7228.1|7227|7225.2|201
1611714000000|2021-01-27 02:20:00|7228.5|7226.7|7227.3|7225.5|7229.2|7227.4|7227.1|7225.3|341
1611714300000|2021-01-27 02:25:00|7227.2|7225.4|7230.1|7228.3|7230.3|7228.5|7227.2|7225.4|352
1611714600000|2021-01-27 02:30:00|7230.2|7228.4|7232.3|7230.5|7233.4|7231.6|7229.7|7227.9|293
1611714900000|2021-01-27 02:35:00|7232.1|7230.3|7230.9|7229.1|7232.1|7230.3|7229.8|7228|263
1611715200000|2021-01-27 02:40:00|7231|7229.2|7230.9|7229.1|7231.2|7229.4|7229.5|7227.7|283
1611715500000|2021-01-27 02:45:00|7230.7|7228.9|7231.2|7228.2|7231.2|7229.4|7229.8|7228|261
1611715800000|2021-01-27 02:50:00|7231.3|7228.3|7229.3|7227.5|7231.7|7229.3|7228.6|7226.8|255
1611716100000|2021-01-27 02:55:00|7229.2|7227.4|7229.4|7227.6|7231.2|7229.2|7228.6|7226.8|266
1611716400000|2021-01-27 03:00:00|7229.5|7227.7|7230.6|7228.8|7230.7|7228.9|7226.6|7224.8|380
1611716700000|2021-01-27 03:05:00|7230.5|7228.7|7225.9|7224.1|7231.4|7229.6|7225.3|7222.9|331
1611717000000|2021-01-27 03:10:00|7226|7224.2|7228.5|7226.7|7228.5|7226.7|7225.9|7223.9|294
1611717300000|2021-01-27 03:15:00|7228.6|7226.8|7229.4|7227.6|7230.3|7228.5|7227.9|7226.1|347
1611717600000|2021-01-27 03:20:00|7229.5|7227.7|7230.1|7228.3|7230.6|7228.7|7228.9|7227.1|309
1611717900000|2021-01-27 03:25:00|7230.2|7228.4|7230.9|7229.1|7231.6|7229.6|7229.8|7228|223
1611718200000|2021-01-27 03:30:00|7231|7229.2|7231.7|7229.9|7231.7|7229.9|7229.5|7227.7|218
1611718500000|2021-01-27 03:35:00|7231.6|7229.8|7231.8|7230|7232.2|7230.4|7230.3|7228.5|225
1611718800000|2021-01-27 03:40:00|7231.7|7229.9|7231.4|7229.6|7233.3|7231.5|7230.3|7228.5|226
1611719100000|2021-01-27 03:45:00|7231.3|7229.5|7231|7229.2|7232.2|7230.4|7230.2|7228.4|219
1611719400000|2021-01-27 03:50:00|7231.1|7229.3|7230.4|7228.6|7233.1|7231.3|7229.5|7227.7|224
1611719700000|2021-01-27 03:55:00|7230.5|7228.7|7231|7229.2|7232.2|7229.7|7230.2|7228.4|166
1611720000000|2021-01-27 04:00:00|7230.9|7229.1|7231.4|7229.6|7231.7|7229.9|7230.3|7228.5|175
1611720300000|2021-01-27 04:05:00|7231.5|7229.7|7229.2|7227.4|7232.4|7230.6|7228.2|7226.2|203
1611720600000|2021-01-27 04:10:00|7229.1|7227.3|7229|7227.2|7229.7|7227.4|7227|7225.2|189
1611720900000|2021-01-27 04:15:00|7228.9|7227.1|7228.2|7226.4|7228.9|7227.1|7227.5|7225.7|178
1611721200000|2021-01-27 04:20:00|7228.1|7226.3|7227.2|7225.4|7228.2|7226.4|7225.8|7224|280
1611721500000|2021-01-27 04:25:00|7227.1|7225.3|7228.2|7226.4|7230.8|7229|7227.1|7225.3|259
1611721800000|2021-01-27 04:30:00|7228.3|7226.5|7227.3|7225.5|7229.2|7227.4|7227.3|7224.8|204
1611722100000|2021-01-27 04:35:00|7227.4|7225.6|7229.1|7227.3|7229.4|7227.6|7226.3|7224.5|168
1611722400000|2021-01-27 04:40:00|7229|7227.2|7228|7226.2|7229.6|7227.8|7226.8|7225|230
1611722700000|2021-01-27 04:45:00|7227.9|7226.1|7226.1|7224.3|7227.9|7226.1|7225.8|7224|215
1611723000000|2021-01-27 04:50:00|7226.2|7224.4|7225.7|7223.9|7226.9|7225.1|7225.3|7223.5|203
1611723300000|2021-01-27 04:55:00|7225.6|7223.8|7228.3|7226.5|7229.1|7226.8|7225.6|7223.8|273
1611723600000|2021-01-27 05:00:00|7228.2|7226.4|7229|7227.2|7229.4|7227.6|7227.2|7225|238
1611723900000|2021-01-27 05:05:00|7228.9|7227.1|7229|7227.2|7229.8|7228|7228.7|7226.9|204
1611724200000|2021-01-27 05:10:00|7229.1|7227.3|7227.5|7225.7|7229.7|7227.9|7227.5|7225.7|167
1611724500000|2021-01-27 05:15:00|7227.6|7225.8|7227.2|7225.4|7228.1|7226.3|7226|7224.2|216
1611724800000|2021-01-27 05:20:00|7227.9|7224.9|7227.2|7225.4|7228.8|7226.4|7226.9|7224.9|185
1611725100000|2021-01-27 05:25:00|7227.1|7225.3|7228.8|7227|7228.9|7227.1|7226.9|7225.1|134
1611725400000|2021-01-27 05:30:00|7228.9|7227.1|7228|7226.2|7229|7227.2|7227|7225.2|198
1611725700000|2021-01-27 05:35:00|7227.9|7226.1|7232.1|7230.3|7232.1|7230.3|7227.9|7226.1|148
1611726000000|2021-01-27 05:40:00|7232.2|7230.4|7230.1|7228.3|7232.5|7230.7|7229.7|7227.9|242
1611726300000|2021-01-27 05:45:00|7230.2|7228.4|7230.1|7228.3|7230.3|7228.5|7228.7|7226.9|252
1611726600000|2021-01-27 05:50:00|7230|7228.2|7231.5|7229.7|7232.2|7230.4|7229.8|7227.9|281
1611726900000|2021-01-27 05:55:00|7231.4|7229.6|7233.1|7231.3|7234.3|7232.5|7231.3|7229.5|333
1611727200000|2021-01-27 06:00:00|7233.2|7231.4|7236.2|7234.4|7236.3|7234.5|7233|7231.2|298
1611727500000|2021-01-27 06:05:00|7236.3|7234.5|7230.9|7229.1|7236.9|7235.1|7230.8|7229|263
1611727800000|2021-01-27 06:10:00|7230.8|7229|7230.3|7228.5|7231.1|7229.3|7228.2|7226.4|291
1611728100000|2021-01-27 06:15:00|7230.2|7228.4|7230.9|7229.1|7231.7|7229.9|7230|7228.2|245
1611728400000|2021-01-27 06:20:00|7231|7229.2|7228|7226.2|7231.2|7229.4|7227.8|7226|187
1611728700000|2021-01-27 06:25:00|7227.9|7226.1|7227.1|7225.3|7228.2|7226.4|7225.7|7223.9|250
1611729000000|2021-01-27 06:30:00|7227|7225.2|7226.4|7224.6|7227.7|7225.6|7225|7223.2|222
1611729300000|2021-01-27 06:35:00|7226.3|7224.5|7228.8|7227|7228.8|7227|7226|7224.2|219
1611729600000|2021-01-27 06:40:00|7228.7|7226.9|7228.9|7227.1|7229.3|7227.5|7227.4|7225.6|235
1611729900000|2021-01-27 06:45:00|7228.8|7227|7225.1|7223.3|7229|7227.2|7224|7222.1|273
1611730200000|2021-01-27 06:50:00|7225|7223.2|7226.2|7224.4|7226.5|7224.7|7225|7223.1|253
1611730500000|2021-01-27 06:55:00|7226.1|7224.3|7229.7|7226.7|7230.1|7228.3|7225.8|7224|256
1611730800000|2021-01-27 07:00:00|7229.1|7227.3|7226.8|7225|7229.1|7227.3|7226.2|7224.4|196
1611731100000|2021-01-27 07:05:00|7226.7|7224.9|7224.7|7222.9|7226.9|7225.1|7223.6|7221.3|266
1611731400000|2021-01-27 07:10:00|7224.9|7223.1|7228.1|7226.3|7229|7227.2|7224.8|7222.4|272
1611731700000|2021-01-27 07:15:00|7228|7226.2|7227.8|7226|7228.4|7226.3|7226.2|7224.4|249
1611732000000|2021-01-27 07:20:00|7227.9|7226.1|7225.9|7224.1|7229.6|7227.3|7225.6|7223.8|228
1611732300000|2021-01-27 07:25:00|7226|7224.2|7226.9|7225.1|7227.5|7225.7|7225.7|7223.9|164
1611732600000|2021-01-27 07:30:00|7226.7|7224.9|7224.1|7222.3|7226.8|7225|7223.1|7221.3|269
1611732900000|2021-01-27 07:35:00|7224.3|7222.5|7225.2|7223.4|7226.1|7224.3|7223.9|7222.1|224
1611733200000|2021-01-27 07:40:00|7225.1|7223.3|7228.4|7226.6|7228.8|7227|7223.7|7221.9|311
1611733500000|2021-01-27 07:45:00|7228.5|7226.7|7229|7227.2|7230.4|7228.6|7226.2|7224.4|273
1611733800000|2021-01-27 07:50:00|7229.1|7227.3|7225.4|7223.6|7229.8|7227.7|7225.4|7223.6|271
1611734100000|2021-01-27 07:55:00|7225.1|7223.3|7228.6|7226.8|7230.2|7227.7|7224.7|7222.9|278
1611734400000|2021-01-27 08:00:00|7227.8|7226|7227.5|7225.7|7229.7|7227.9|7225.1|7223.3|455
1611734700000|2021-01-27 08:05:00|7227.6|7225.8|7231.7|7229.9|7233.3|7231.5|7225.2|7223.4|475
1611735000000|2021-01-27 08:10:00|7231.6|7229.8|7229.3|7227.5|7233.3|7231.5|7228.3|7226.5|405
1611735300000|2021-01-27 08:15:00|7229.2|7227.4|7225.8|7224|7229.2|7227.4|7225.8|7223.8|369
1611735600000|2021-01-27 08:20:00|7225.7|7223.9|7223.8|7222|7227.6|7225.8|7222.3|7220.5|375
1611735900000|2021-01-27 08:25:00|7223.7|7221.9|7223|7221.2|7225.1|7223.3|7221.5|7219.4|407
1611736200000|2021-01-27 08:30:00|7222.9|7221.1|7223.7|7221.9|7225.1|7223.3|7222.7|7220.9|312
1611736500000|2021-01-27 08:35:00|7223.6|7221.8|7225.5|7223.7|7226.9|7225.1|7221.6|7219.8|350
1611736800000|2021-01-27 08:40:00|7225.6|7223.8|7225|7223.2|7225.6|7223.8|7221.9|7220.1|386
1611737100000|2021-01-27 08:45:00|7225.1|7223.3|7221.9|7220.1|7225.1|7223.3|7220.5|7218.7|360
1611737400000|2021-01-27 08:50:00|7222.1|7220.3|7223|7221.2|7223.8|7222|7221.5|7219.7|284
1611737700000|2021-01-27 08:55:00|7223.1|7221.3|7220.7|7218.9|7223.3|7221.5|7219.3|7217.5|322
1611738000000|2021-01-27 09:00:00|7220.5|7218.7|7221.2|7219.4|7221.4|7219.6|7215.9|7214.1|313
1611738300000|2021-01-27 09:05:00|7221.1|7219.3|7218.5|7216.7|7221.5|7219.7|7218.5|7216.7|281
1611738600000|2021-01-27 09:10:00|7218.3|7216.5|7215.2|7213.4|7219.3|7217.5|7214.7|7212.9|397
1611738900000|2021-01-27 09:15:00|7215|7213.2|7220.2|7218.4|7220.6|7218.8|7214.7|7212.9|450
1611739200000|2021-01-27 09:20:00|7220.1|7218.3|7221.1|7219.3|7223.6|7221.8|7219.5|7217.3|358
1611739500000|2021-01-27 09:25:00|7221.2|7219.4|7222.5|7220.7|7223|7220.8|7220|7218.2|272
1611739800000|2021-01-27 09:30:00|7222.3|7220.5|7225.3|7223.5|7225.4|7223.6|7221.2|7218.9|324
1611740100000|2021-01-27 09:35:00|7225.1|7223.3|7222.9|7221.1|7225.9|7224.1|7222.6|7220.8|323
1611740400000|2021-01-27 09:40:00|7223|7221.2|7225|7223.2|7226.8|7225|7223|7220.7|309
1611740700000|2021-01-27 09:45:00|7225.2|7223.4|7224.9|7223.1|7226.8|7225|7223.5|7221.7|317
1611741000000|2021-01-27 09:50:00|7224.7|7222.9|7223.3|7221.5|7225.8|7223.7|7222.6|7220.8|288
1611741300000|2021-01-27 09:55:00|7223.4|7221.6|7223.4|7221.6|7225.7|7223.9|7223.1|7221.3|314
1611741600000|2021-01-27 10:00:00|7223.3|7221.5|7219.8|7218|7224.1|7221.9|7219.8|7218|398
1611741900000|2021-01-27 10:05:00|7220.1|7218.3|7228.5|7226.7|7229.3|7227|7218.4|7216.6|371
1611742200000|2021-01-27 10:10:00|7228.6|7226.8|7229.5|7227.7|7230.3|7227.9|7226.9|7225.1|305
1611742500000|2021-01-27 10:15:00|7229.4|7227.6|7231.5|7228.5|7231.7|7229.7|7228.7|7226.9|296
1611742800000|2021-01-27 10:20:00|7231.6|7228.6|7233.3|7231.5|7234.3|7232|7230.5|7228.5|321
1611743100000|2021-01-27 10:25:00|7233.2|7231.4|7235.1|7233.3|7235.7|7233.6|7233|7231.2|200
1611743400000|2021-01-27 10:30:00|7235.7|7232.7|7237.8|7236|7238.3|7236.5|7232.9|7230.8|316
1611743700000|2021-01-27 10:35:00|7237.7|7235.9|7234.2|7231.2|7237.8|7236|7233.4|7231|248
1611744000000|2021-01-27 10:40:00|7233.6|7231.8|7232.7|7230.9|7236.6|7234.8|7232.2|7230.4|219
1611744300000|2021-01-27 10:45:00|7232.6|7230.8|7233.7|7231.9|7234.3|7232|7231.6|7229.8|245
1611744600000|2021-01-27 10:50:00|7233.6|7231.8|7233.7|7231.9|7234.5|7232.7|7232.5|7230.7|233
1611744900000|2021-01-27 10:55:00|7233.6|7231.8|7236.2|7233.2|7236.3|7234.5|7232.5|7230.7|222
1611745200000|2021-01-27 11:00:00|7235.6|7233.8|7231.3|7229.5|7236.2|7234|7230.8|7229|284
1611745500000|2021-01-27 11:05:00|7231.4|7229.6|7228|7226.2|7231.9|7230.1|7227.4|7225.6|337
1611745800000|2021-01-27 11:10:00|7227.9|7226.1|7225.6|7223.8|7228.6|7226.7|7224.2|7222.4|312
1611746100000|2021-01-27 11:15:00|7225.5|7223.7|7227.8|7226|7228.2|7226.4|7223.7|7221.9|309
1611746400000|2021-01-27 11:20:00|7227.7|7225.9|7223.8|7222|7228.2|7226.4|7223.8|7222|295
1611746700000|2021-01-27 11:25:00|7223.9|7222.1|7221.9|7220.1|7224.2|7222.4|7221.5|7219.4|314
1611747000000|2021-01-27 11:30:00|7221.8|7220|7222.4|7220.6|7225.1|7223.3|7221.2|7219.4|298
1611747300000|2021-01-27 11:35:00|7222.5|7220.7|7218.4|7216.6|7222.9|7221.1|7217.4|7215.6|448
1611747600000|2021-01-27 11:40:00|7218.3|7216.5|7213.4|7211.6|7218.4|7216.6|7212|7210.2|446
1611747900000|2021-01-27 11:45:00|7213.3|7211.5|7213.8|7212|7214.7|7212.9|7210.5|7208.7|437
1611748200000|2021-01-27 11:50:00|7213.9|7212.1|7216.3|7214.5|7217.3|7215.5|7209.5|7207.7|548
1611748500000|2021-01-27 11:55:00|7216.2|7214.4|7212.8|7211|7216.4|7214.6|7212.6|7210.8|360
1611748800000|2021-01-27 12:00:00|7213.2|7210.2|7216|7214.2|7217.2|7215.4|7212.5|7210.2|307
1611749100000|2021-01-27 12:05:00|7215.8|7214|7212.5|7210.7|7215.8|7214|7211.9|7210.1|366
1611749400000|2021-01-27 12:10:00|7212.3|7210.5|7209|7207.2|7213.6|7211.6|7208.7|7206.9|439
1611749700000|2021-01-27 12:15:00|7208.9|7207.1|7206.6|7204.8|7210.1|7208.3|7206.6|7204.8|505
1611750000000|2021-01-27 12:20:00|7206.7|7204.9|7207.5|7205.7|7208.2|7206.4|7205.9|7204.1|425
1611750300000|2021-01-27 12:25:00|7207.6|7205.8|7209.4|7207.6|7210.5|7208.7|7206.9|7205.1|433
1611750600000|2021-01-27 12:30:00|7209.5|7207.7|7208.5|7206.7|7210.1|7208.3|7207.1|7205.3|476
1611750900000|2021-01-27 12:35:00|7208.6|7206.8|7206.8|7205|7209.9|7208.1|7206|7204.1|394
1611751200000|2021-01-27 12:40:00|7207.2|7205.4|7204.4|7202.6|7207.8|7206|7204.1|7202.3|428
1611751500000|2021-01-27 12:45:00|7204.5|7202.7|7206.1|7204.3|7206.9|7205.1|7203.7|7201.9|467
1611751800000|2021-01-27 12:50:00|7206|7204.2|7203.5|7201.7|7206|7204.2|7201.8|7200|330
1611752100000|2021-01-27 12:55:00|7203.6|7201.8|7199.9|7198.1|7203.8|7202|7199.4|7197.6|480
1611752400000|2021-01-27 13:00:00|7199.8|7198|7189.2|7187.4|7199.8|7198|7188.6|7186.8|534
1611752700000|2021-01-27 13:05:00|7189.3|7187.5|7193.2|7191.4|7193.7|7191.9|7187.9|7186.1|471
1611753000000|2021-01-27 13:10:00|7193.3|7191.5|7193|7191.2|7195.6|7193.8|7191.9|7189.6|382
1611753300000|2021-01-27 13:15:00|7192.8|7191|7193.3|7191.5|7196.3|7194.5|7191.9|7190.1|457
1611753600000|2021-01-27 13:20:00|7193.8|7192|7194.7|7192.9|7195.9|7194.1|7192.1|7190.3|437
1611753900000|2021-01-27 13:25:00|7194.6|7192.8|7190.5|7187.5|7194.6|7192.8|7189.7|7186.8|322
1611754200000|2021-01-27 13:30:00|7190.8|7187.2|7186.7|7184.9|7192.5|7190|7185.6|7183.8|378
1611754500000|2021-01-27 13:35:00|7186.8|7185|7182.9|7181.1|7187.1|7185.3|7182|7180.2|488
1611754800000|2021-01-27 13:40:00|7182.7|7180.9|7182.9|7181.1|7185.5|7183.7|7181.1|7179.3|396
1611755100000|2021-01-27 13:45:00|7182.6|7180.8|7180.9|7179.1|7184.9|7183.1|7180.9|7179.1|436
1611755400000|2021-01-27 13:50:00|7181|7179.2|7184.9|7183.1|7185.6|7183.8|7179.7|7177.9|489
1611755700000|2021-01-27 13:55:00|7185|7183.2|7185.1|7183.3|7188|7186.2|7182.6|7180.8|441
1611756000000|2021-01-27 14:00:00|7185.2|7183.4|7184|7182.2|7187.9|7186.1|7183.8|7182|494
1611756300000|2021-01-27 14:05:00|7183.9|7182.1|7178.9|7177.1|7184.9|7183.1|7178.9|7177.1|540
1611756600000|2021-01-27 14:10:00|7179|7177.2|7177.9|7176.1|7179.8|7178|7176.6|7174.8|466
1611756900000|2021-01-27 14:15:00|7178|7176.2|7177.4|7175.6|7179|7177.2|7176.3|7174.5|439
1611757200000|2021-01-27 14:20:00|7177.5|7175.7|7172.8|7171|7178|7176.2|7172.6|7170.8|461
1611757500000|2021-01-27 14:25:00|7172.7|7170.9|7181.1|7179.3|7181.7|7179.9|7172.7|7170.9|482
1611757800000|2021-01-27 14:30:00|7181|7179.2|7171.5|7169.7|7181.9|7180.1|7169.6|7167.8|571
1611758100000|2021-01-27 14:35:00|7171.7|7169.9|7166.8|7165|7171.7|7169.9|7162.7|7160.9|578
1611758400000|2021-01-27 14:40:00|7166.6|7164.8|7155.5|7153.7|7166.6|7164.8|7155.1|7153.3|570
1611758700000|2021-01-27 14:45:00|7155.4|7153.6|7154|7152.2|7161|7159.2|7150.6|7148.8|587
1611759000000|2021-01-27 14:50:00|7154.1|7152.3|7158.6|7156.8|7159.3|7157.5|7147.6|7145.5|587
1611759300000|2021-01-27 14:55:00|7158.4|7156.6|7163.7|7161.9|7168.9|7167.1|7156.8|7155|572
1611759600000|2021-01-27 15:00:00|7163.2|7161.4|7173|7171.2|7175.6|7173.8|7161.7|7159.9|554
1611759900000|2021-01-27 15:05:00|7173.2|7171.4|7171.1|7169.3|7174.8|7173|7168.6|7166.3|549
1611760200000|2021-01-27 15:10:00|7171|7169.2|7164.8|7163|7173.8|7172|7163.6|7161.8|537
1611760500000|2021-01-27 15:15:00|7164.6|7162.8|7167.6|7165.8|7169.6|7167.8|7162.1|7160.3|550
1611760800000|2021-01-27 15:20:00|7167.5|7165.7|7173.2|7171.4|7174.2|7172.4|7167.4|7165.6|546
1611761100000|2021-01-27 15:25:00|7172.9|7171.1|7174.8|7173|7175.6|7173.8|7171.9|7170.1|490
1611761400000|2021-01-27 15:30:00|7175.6|7173.8|7174.8|7173|7178.2|7176.2|7169.2|7167.4|590
1611761700000|2021-01-27 15:35:00|7174.7|7172.9|7173.2|7171.4|7178.2|7176.4|7171.8|7170|519
1611762000000|2021-01-27 15:40:00|7173.6|7171.8|7178.9|7177.1|7181|7179.2|7173.2|7171.4|514
1611762300000|2021-01-27 15:45:00|7179|7177.2|7181.6|7179.8|7182.2|7180.4|7176.9|7175.1|481
1611762600000|2021-01-27 15:50:00|7181.7|7179.9|7182.8|7181|7183.9|7182.1|7175.5|7173.7|454
1611762900000|2021-01-27 15:55:00|7182.9|7181.1|7183.5|7181.7|7185.2|7183.4|7181.1|7179.3|458
1611763200000|2021-01-27 16:00:00|7183.6|7181.8|7185.7|7183.9|7185.8|7184|7181.2|7179.4|371
1611763500000|2021-01-27 16:05:00|7185.8|7184|7183.6|7181.8|7186.9|7185.1|7180.4|7178.5|338
1611763800000|2021-01-27 16:10:00|7183.7|7181.9|7182.4|7180.6|7185.5|7183.2|7181.2|7179.4|357
1611764100000|2021-01-27 16:15:00|7182.7|7180.9|7180.6|7178.8|7184|7182.2|7178.7|7176.9|447
1611764400000|2021-01-27 16:20:00|7180.5|7178.7|7182.4|7180.6|7182.7|7180.9|7178.6|7176.8|412
1611764700000|2021-01-27 16:25:00|7182.3|7180.5|7186.3|7184.5|7188|7186.2|7182|7180.2|498
1611765000000|2021-01-27 16:30:00|7186.6|7184.8|7182.4|7180.6|7188.1|7186.3|7182.4|7180.6|517
1611765300000|2021-01-27 16:35:00|7182.3|7180.5|7184.7|7182.9|7185.2|7183.4|7181.7|7179.9|487
1611765600000|2021-01-27 16:40:00|7184.6|7182.8|7186.1|7184.3|7187.1|7185.3|7183.7|7181.9|473
1611765900000|2021-01-27 16:45:00|7186|7184.2|7183.6|7181.8|7188.8|7186.9|7183.5|7181.7|487
1611766200000|2021-01-27 16:50:00|7183.8|7182|7182.5|7180.7|7185.9|7184.1|7182.4|7180.6|479
1611766500000|2021-01-27 16:55:00|7182.6|7180.8|7178.9|7177.1|7183.5|7181.7|7177.4|7175.6|477
1611766800000|2021-01-27 17:00:00|7178.8|7177|7177.8|7176|7180.5|7178.7|7177.8|7175.8|474
1611767100000|2021-01-27 17:05:00|7177.9|7176.1|7184|7182.2|7184.4|7182.3|7177.9|7176.1|447
1611767400000|2021-01-27 17:10:00|7183.9|7182.1|7189.7|7187.9|7189.8|7188|7183.6|7181.8|472
1611767700000|2021-01-27 17:15:00|7189.6|7187.8|7189.5|7187.7|7192.2|7190.4|7188.7|7186.8|430
1611768000000|2021-01-27 17:20:00|7189.7|7187.9|7186.7|7184.9|7191.5|7189.2|7186|7184.2|414
1611768300000|2021-01-27 17:25:00|7186.6|7184.8|7186.6|7184.8|7188.3|7186.5|7185.7|7183.9|398
1611768600000|2021-01-27 17:30:00|7186.8|7185|7183.9|7182.1|7187.5|7185.7|7183.6|7181.8|445
1611768900000|2021-01-27 17:35:00|7183.8|7182|7186.9|7185.1|7187.5|7185.7|7180|7178.2|520
1611769200000|2021-01-27 17:40:00|7186.8|7185|7190.1|7188.3|7191.4|7189.6|7186.8|7185|458
1611769500000|2021-01-27 17:45:00|7190.2|7188.4|7191.7|7189.9|7192.5|7190.7|7189.7|7187.9|427
1611769800000|2021-01-27 17:50:00|7191.8|7190|7190.7|7188.9|7194.4|7192.6|7189.7|7187.7|413
1611770100000|2021-01-27 17:55:00|7190.6|7188.8|7194.1|7191.1|7196.1|7194.3|7190|7188.2|305
1611770400000|2021-01-27 18:00:00|7194.6|7191.6|7193|7191.2|7198.2|7194.8|7192.7|7190.9|346
1611770700000|2021-01-27 18:05:00|7192.9|7191.1|7192.8|7189.8|7194.9|7193.1|7191.1|7188.7|267
1611771000000|2021-01-27 18:10:00|7192.7|7189.7|7190.6|7188.8|7192.8|7190.1|7189.8|7187.4|246
1611771300000|2021-01-27 18:15:00|7190.8|7189|7192.5|7189.5|7193.5|7191.1|7190|7188.2|217
1611771600000|2021-01-27 18:20:00|7192.6|7189.6|7191.6|7189.8|7193.4|7190.9|7190.8|7188.8|174
1611771900000|2021-01-27 18:25:00|7191.7|7189.9|7194.4|7191.4|7195.7|7193.9|7191.6|7189.7|258
1611772200000|2021-01-27 18:30:00|7194.3|7191.3|7196.3|7194.5|7196.7|7194.6|7192.9|7190.7|258
1611772500000|2021-01-27 18:35:00|7196.2|7194.4|7194|7191|7196.5|7194.7|7192.7|7190.3|208
1611772800000|2021-01-27 18:40:00|7194.1|7191.1|7191.1|7188.1|7194.9|7192.1|7190.6|7188.1|211
1611773100000|2021-01-27 18:45:00|7190.2|7188.4|7191.5|7188.5|7193.5|7190.9|7190|7188|199
1611773400000|2021-01-27 18:50:00|7191.9|7188.9|7194.7|7191.7|7195.2|7192.9|7191.9|7188.9|232
1611773700000|2021-01-27 18:55:00|7194.2|7192.4|7193.6|7189.6|7194.6|7192.4|7192|7188.9|260
1611774000000|2021-01-27 19:00:00|7193|7189|7189.3|7186.3|7200.8|7197.8|7188.7|7186.2|482
1611774300000|2021-01-27 19:05:00|7189.2|7186.2|7191.3|7188.3|7191.5|7188.5|7185.8|7183.4|452
1611774600000|2021-01-27 19:10:00|7191.6|7188.6|7189.7|7187.9|7192.9|7190.6|7189|7186.4|352
1611774900000|2021-01-27 19:15:00|7189.8|7186.7|7183.3|7180.3|7190.2|7187.9|7180.5|7178.4|449
1611775200000|2021-01-27 19:20:00|7183.4|7180.4|7181.4|7178.4|7184.2|7181.2|7179.6|7177.1|454
1611775500000|2021-01-27 19:25:00|7180.9|7179.1|7181.2|7178.2|7184.7|7182.2|7180.9|7178.2|492
1611775800000|2021-01-27 19:30:00|7179.9|7178.1|7175.3|7173.5|7181.4|7179.1|7173.9|7171.4|494
1611776100000|2021-01-27 19:35:00|7175.2|7173.4|7178.7|7175.7|7179.6|7176.6|7173|7170.4|504
1611776400000|2021-01-27 19:40:00|7178.5|7175.5|7183.8|7182|7188.7|7186|7176.4|7174.1|522
1611776700000|2021-01-27 19:45:00|7183.6|7181.8|7179.3|7176.3|7185.4|7182.9|7176.1|7173.5|505
1611777000000|2021-01-27 19:50:00|7179.2|7176.2|7169.3|7166.3|7180.3|7177.3|7167.1|7164.1|622
1611777300000|2021-01-27 19:55:00|7169.2|7166.2|7167.5|7164.5|7172.5|7170.5|7165|7162.3|604
1611777600000|2021-01-27 20:00:00|7167.4|7164.4|7164.4|7162.6|7167.4|7164.9|7160.1|7157.2|618
1611777900000|2021-01-27 20:05:00|7164.3|7162.5|7163.3|7160.3|7167.1|7164.7|7161.5|7158.5|536
1611778200000|2021-01-27 20:10:00|7163.4|7160.4|7169.4|7167.6|7169.6|7167.6|7161.9|7159.4|607
1611778500000|2021-01-27 20:15:00|7169.6|7166.6|7165.5|7162.5|7171.2|7168.2|7165.4|7162.4|500
1611778800000|2021-01-27 20:20:00|7165.6|7162.6|7160.4|7157.4|7167.6|7164.6|7159.5|7156.5|499
1611779100000|2021-01-27 20:25:00|7160.5|7157.5|7161.1|7158.1|7166.5|7163.5|7158.2|7155.2|538
1611779400000|2021-01-27 20:30:00|7160.6|7157.6|7156.8|7155|7163|7160.4|7156.7|7154.2|498
1611779700000|2021-01-27 20:35:00|7156.9|7155.1|7156.8|7155|7159.4|7157.1|7153.8|7151.5|524
1611780000000|2021-01-27 20:40:00|7156.4|7154.6|7156|7153|7158.2|7155.9|7153.2|7151.2|527
1611780300000|2021-01-27 20:45:00|7155.2|7153.4|7161.4|7158.4|7162.4|7160|7152.9|7150.4|532
1611780600000|2021-01-27 20:50:00|7161.6|7158.6|7162|7159|7163.4|7161|7158.2|7156.2|458
1611780900000|2021-01-27 20:55:00|7161.2|7159.4|7160.9|7159.1|7163.5|7161.1|7157.7|7155.4|470
1611781200000|2021-01-27 21:00:00|7161.5|7158.5|7158.7|7156.9|7165.5|7162.5|7156.4|7153.8|487
1611781500000|2021-01-27 21:05:00|7158.6|7156.8|7153.6|7150.6|7161|7158.4|7152.3|7149.9|469
1611781800000|2021-01-27 21:10:00|7154|7151|7157.1|7154.1|7157.4|7155.3|7151.7|7149.7|462
1611782100000|2021-01-27 21:15:00|7157.2|7154.2|7155.3|7152.3|7157.2|7154.9|7153.4|7151|175
1611782400000|2021-01-27 21:20:00|7155.1|7152.1|7154.2|7152.4|7155.1|7152.5|7153.6|7151.1|129
1611782700000|2021-01-27 21:25:00|7154.6|7152.8|7157.1|7154.1|7157.6|7154.6|7153.9|7152.1|157
1611783000000|2021-01-27 21:30:00|7157.2|7154.2|7159.1|7156.1|7159.5|7157.1|7154.9|7152.3|368
1611783300000|2021-01-27 21:35:00|7159|7156|7160.5|7157.5|7160.7|7158.3|7157.5|7154.5|164
1611783600000|2021-01-27 21:40:00|7160.4|7157.4|7163.8|7160.8|7164.4|7161.4|7160.1|7157.4|142
1611783900000|2021-01-27 21:45:00|7163.6|7160.6|7161.2|7158.2|7163.6|7160.6|7159.3|7156.4|242
1611784200000|2021-01-27 21:50:00|7161.3|7158.3|7160|7157|7161.3|7158.3|7158.9|7156.1|163
1611784500000|2021-01-27 21:55:00|7160.1|7157.1|7160.4|7156.4|7161.4|7158.4|7158.7|7155.7|226
1611784800000|2021-01-27 22:00:00|7161.8|7157.8|7162.8|7158.8|7168.2|7164.2|7161.7|7157.7|64
1611785100000|2021-01-27 22:05:00|7163.4|7159.4|7161.5|7157.5|7163.4|7159.4|7161.1|7157.1|113
1611785400000|2021-01-27 22:10:00|7161.3|7157.3|7161.1|7157.1|7161.9|7157.9|7160.8|7156.8|94
1611785700000|2021-01-27 22:15:00|7161|7157|7161.2|7157.2|7163|7159|7159.8|7155.8|235
1611786000000|2021-01-27 22:20:00|7161.1|7157.1|7162.3|7158.3|7162.5|7158.5|7160.6|7156.8|112
1611786300000|2021-01-27 22:25:00|7162.1|7158.1|7162.4|7158.4|7162.7|7158.7|7161.7|7157.7|111
1611786600000|2021-01-27 22:30:00|7162.3|7158.3|7162.5|7158.5|7162.6|7158.6|7161.6|7157.6|138
1611786900000|2021-01-27 22:35:00|7162.6|7158.6|7164|7160|7164.2|7160.8|7162.2|7158.2|146
1611787200000|2021-01-27 22:40:00|7163.7|7160.1|7163.9|7160.1|7164|7160.4|7163.1|7159.8|174
1611787500000|2021-01-27 22:45:00|7163.4|7160|7163.7|7159.7|7163.9|7160.2|7163|7159.2|172
1611787800000|2021-01-27 22:50:00|7163.8|7160|7162.8|7159.8|7163.9|7160.3|7162.3|7158.8|151
1611788100000|2021-01-27 22:55:00|7162.3|7159.3|7161.8|7158.8|7162.8|7159.8|7159.9|7156.8|251
1611788400000|2021-01-27 23:00:00|7161.7|7158.2|7161.9|7158.9|7163.3|7159.3|7159.6|7156.2|343
1611788700000|2021-01-27 23:05:00|7161.7|7158.7|7155.8|7152.8|7161.7|7158.7|7154.8|7152.3|290
1611789000000|2021-01-27 23:10:00|7155.9|7152.9|7156.2|7153.2|7156.5|7153.5|7155.6|7152.6|134
1611789300000|2021-01-27 23:15:00|7156.3|7153.3|7149|7147.2|7156.3|7154|7149|7146.6|198
1611789600000|2021-01-27 23:20:00|7149.1|7147.3|7150.4|7148.6|7152.2|7150.4|7149|7146.7|179
1611789900000|2021-01-27 23:25:00|7150.7|7148.9|7151.8|7148.8|7153.9|7151.5|7150.6|7148.8|157
1611790200000|2021-01-27 23:30:00|7151.9|7148.9|7149.5|7147.7|7154.4|7152|7149.5|7147.7|229
1611790500000|2021-01-27 23:35:00|7148.6|7146.8|7140.2|7138.4|7148.7|7146.9|7138.5|7136.7|310
1611790800000|2021-01-27 23:40:00|7140.3|7138.5|7144.9|7141.9|7145.4|7142.9|7137.7|7135.2|263
1611791100000|2021-01-27 23:45:00|7144.8|7141.8|7146|7143|7146.5|7144.1|7143.8|7141.2|219
1611791400000|2021-01-27 23:50:00|7145.9|7142.9|7144.2|7142.4|7146|7143.3|7141.2|7138.7|257
1611791700000|2021-01-27 23:55:00|7144.3|7142.5|7142.9|7139.9|7146.3|7144.2|7140.9|7138.8|254
1611792000000|2021-01-28 00:00:00|7143|7140|7146|7143|7148.5|7145.6|7142.4|7139.8|420
1611792300000|2021-01-28 00:05:00|7146.1|7143.1|7145.4|7142.4|7146.8|7144.1|7141.8|7139|420
1611792600000|2021-01-28 00:10:00|7145.2|7142.2|7143.5|7141.7|7145.9|7144.1|7140.7|7138.7|365
1611792900000|2021-01-28 00:15:00|7143.6|7141.8|7142.8|7141|7144.5|7142.2|7140.8|7138.8|289
1611793200000|2021-01-28 00:20:00|7142.7|7140.9|7139.9|7138.1|7144.1|7142.1|7139.3|7137.5|239
1611793500000|2021-01-28 00:25:00|7140|7138.2|7136.7|7133.7|7143.3|7141.1|7136.3|7133.5|407
1611793800000|2021-01-28 00:30:00|7137.2|7134.2|7139.6|7136.6|7142.5|7140.4|7134.9|7132.5|408
1611794100000|2021-01-28 00:35:00|7138.9|7137.1|7141.9|7140.1|7142.9|7140.5|7137.6|7135.8|372
1611794400000|2021-01-28 00:40:00|7142.4|7139.4|7144.7|7142.9|7144.9|7143.1|7141.4|7139.2|257
1611794700000|2021-01-28 00:45:00|7144.4|7142.6|7140.4|7137.4|7144.5|7142.7|7139.6|7136.8|284
1611795000000|2021-01-28 00:50:00|7139.6|7136.6|7134.8|7133|7139.8|7137.1|7132.8|7130.6|375
1611795300000|2021-01-28 00:55:00|7134.9|7133.1|7134|7131|7135.8|7134|7132.5|7130.4|369
1611795600000|2021-01-28 01:00:00|7133.4|7131.6|7138.1|7136.3|7139.5|7137.7|7133.1|7130.4|448
1611795900000|2021-01-28 01:05:00|7138.2|7136.4|7138.7|7136.9|7141.3|7139.5|7138.2|7136.3|369
1611796200000|2021-01-28 01:10:00|7138.8|7137|7141|7139.2|7141.4|7139.6|7137.6|7135.7|344
1611796500000|2021-01-28 01:15:00|7141.1|7139.3|7145|7142|7145.4|7143.3|7140.8|7138.5|378
1611796800000|2021-01-28 01:20:00|7144.9|7141.9|7143|7141.2|7145.1|7142.9|7142|7139.4|353
1611797100000|2021-01-28 01:25:00|7143.1|7141.3|7144.8|7143|7145.5|7143.1|7141|7138.9|288
1611797400000|2021-01-28 01:30:00|7144.7|7142.9|7140.1|7138.3|7145.1|7143|7139.4|7137.6|350
1611797700000|2021-01-28 01:35:00|7140.2|7138.4|7143.8|7142|7144.2|7142.4|7139.9|7138.1|270
1611798000000|2021-01-28 01:40:00|7144.1|7142.3|7149.5|7147.7|7149.6|7147.8|7143.8|7141.4|383
1611798300000|2021-01-28 01:45:00|7149.4|7147.6|7151.7|7149.9|7152.4|7150.5|7147.6|7145.8|347
1611798600000|2021-01-28 01:50:00|7151.8|7150|7152.7|7150.9|7155|7153.2|7151.2|7148.8|334
1611798900000|2021-01-28 01:55:00|7152.5|7150.7|7149.3|7147.5|7152.8|7150.9|7149.3|7147.5|255
1611799200000|2021-01-28 02:00:00|7149.4|7147.6|7151.4|7149.6|7152.4|7150.6|7148.7|7146.7|321
1611799500000|2021-01-28 02:05:00|7151.5|7149.7|7150.3|7148.5|7151.5|7149.7|7147.7|7145.9|267
1611799800000|2021-01-28 02:10:00|7150|7148.2|7148.8|7147|7151.1|7149.3|7147.6|7145.8|194
1611800100000|2021-01-28 02:15:00|7148.9|7147.1|7150.2|7148.4|7150.9|7149.1|7148.7|7146.9|185
1611800400000|2021-01-28 02:20:00|7150.3|7148.5|7149.7|7147.9|7153|7151|7149.7|7147.2|309
1611800700000|2021-01-28 02:25:00|7149.3|7147.5|7148.8|7147|7149.4|7147.6|7147|7145.2|246
1611801000000|2021-01-28 02:30:00|7148.3|7146.5|7147.9|7146.1|7149|7146.7|7146.2|7144.4|209
1611801300000|2021-01-28 02:35:00|7147.8|7146|7144.8|7143|7148.6|7146.8|7144.7|7142.9|264
1611801600000|2021-01-28 02:40:00|7144.9|7143.1|7143.9|7142.1|7145.5|7143.4|7143.2|7141.4|269
1611801900000|2021-01-28 02:45:00|7143.8|7142|7141|7139.2|7144.6|7142.8|7140.3|7138.5|276
1611802200000|2021-01-28 02:50:00|7141.1|7139.3|7139.7|7137.9|7141.6|7139.3|7139.2|7137.4|265
1611802500000|2021-01-28 02:55:00|7139.6|7137.8|7144.9|7143.1|7145.6|7143.8|7139.2|7137.4|315
1611802800000|2021-01-28 03:00:00|7144.8|7143|7139.9|7138.1|7145.1|7143.2|7138.9|7137.1|265
1611803100000|2021-01-28 03:05:00|7139.8|7138|7139|7137.2|7140.9|7139.1|7138.1|7136.3|265
1611803400000|2021-01-28 03:10:00|7139.2|7137.4|7140.2|7137.2|7141.3|7139.5|7137.1|7134.8|269
1611803700000|2021-01-28 03:15:00|7139.7|7137.9|7141.7|7139.9|7142.4|7140.4|7139.7|7137.9|287
1611804000000|2021-01-28 03:20:00|7141.8|7140|7139.7|7137.9|7142.7|7140.9|7138.8|7137|251
1611804300000|2021-01-28 03:25:00|7139.6|7137.8|7140.7|7137.7|7141.9|7140.1|7137.4|7135.6|234
1611804600000|2021-01-28 03:30:00|7140.5|7138.7|7141.3|7139.5|7143.6|7141.8|7140.4|7137.8|295
1611804900000|2021-01-28 03:35:00|7141.6|7139.8|7137.9|7136.1|7141.8|7140|7137.8|7135.5|286
1611805200000|2021-01-28 03:40:00|7137.8|7136|7137.3|7135.5|7139.5|7137.1|7136.5|7134.7|240
1611805500000|2021-01-28 03:45:00|7137.4|7135.6|7139.6|7137.8|7140.6|7138.5|7136.7|7134.9|306
1611805800000|2021-01-28 03:50:00|7139.7|7137.9|7136.7|7134.9|7139.9|7138.1|7136.4|7134.6|234
1611806100000|2021-01-28 03:55:00|7136.8|7135|7139|7136|7139.2|7137|7136.6|7134.8|198
1611806400000|2021-01-28 04:00:00|7139.1|7136.1|7138.6|7136.8|7139.5|7137.7|7137|7135.2|238
1611806700000|2021-01-28 04:05:00|7138.5|7136.7|7137.1|7135.3|7139.5|7137.7|7137|7135.2|210
1611807000000|2021-01-28 04:10:00|7137|7135.2|7137.5|7135.7|7138|7136.2|7136.7|7134.9|176
1611807300000|2021-01-28 04:15:00|7137.4|7135.6|7136.8|7135|7138.2|7136.4|7135.9|7134.1|202
1611807600000|2021-01-28 04:20:00|7136.7|7134.9|7133.9|7132.1|7136.9|7135|7133.7|7131.6|224
1611807900000|2021-01-28 04:25:00|7133.7|7131.9|7134.9|7133.1|7135.6|7133.6|7132.6|7130.8|273
1611808200000|2021-01-28 04:30:00|7135.1|7133.3|7133.7|7131.9|7135.9|7133.7|7133|7130.8|278
1611808500000|2021-01-28 04:35:00|7133.6|7131.8|7132|7130.2|7133.8|7132|7131.1|7129|224
1611808800000|2021-01-28 04:40:00|7131.9|7130.1|7134.7|7132.9|7134.9|7133.1|7131.9|7129.4|187
1611809100000|2021-01-28 04:45:00|7134.8|7133|7135.5|7133.7|7136.5|7134.7|7133.8|7132|207
1611809400000|2021-01-28 04:50:00|7135.6|7133.8|7136.4|7134.6|7136.7|7134.9|7133.8|7132|182
1611809700000|2021-01-28 04:55:00|7136.6|7134.8|7136.8|7135|7137.7|7135.9|7135.9|7134.1|192
1611810000000|2021-01-28 05:00:00|7136.9|7135.1|7139.8|7138|7140.2|7138.4|7136.4|7134|297
1611810300000|2021-01-28 05:05:00|7139.9|7138.1|7141.1|7138.1|7142.2|7140.2|7139.8|7137.8|235
1611810600000|2021-01-28 05:10:00|7141|7138|7138.7|7136.9|7141.1|7138.6|7137.5|7135.7|192
1611810900000|2021-01-28 05:15:00|7138.8|7137|7136.8|7135|7139.6|7137.8|7135.7|7133.9|209
1611811200000|2021-01-28 05:20:00|7136.9|7135.1|7133.7|7131.9|7137.6|7135.3|7133.4|7131.6|184
1611811500000|2021-01-28 05:25:00|7133.8|7132|7135.7|7133.9|7137.9|7136.1|7133.8|7132|190
1611811800000|2021-01-28 05:30:00|7135.8|7134|7135.7|7133.9|7138.3|7135.7|7135.1|7132.7|218
1611812100000|2021-01-28 05:35:00|7135.6|7133.8|7138.1|7136.3|7138.1|7136.3|7134.7|7132.9|172
1611812400000|2021-01-28 05:40:00|7138.2|7136.4|7136.8|7135|7139.1|7136.7|7135.7|7133.9|199
1611812700000|2021-01-28 05:45:00|7136.6|7134.8|7136.1|7133.1|7136.8|7135|7134.7|7132.9|159
1611813000000|2021-01-28 05:50:00|7136.2|7133.2|7137.5|7135.7|7138|7136.2|7134.7|7132.9|227
1611813300000|2021-01-28 05:55:00|7137.4|7135.6|7139.9|7138.1|7140.9|7139|7137.2|7135.4|278
1611813600000|2021-01-28 06:00:00|7139.8|7138|7134.1|7132.3|7140.3|7138.1|7133.2|7131.4|335
1611813900000|2021-01-28 06:05:00|7133.8|7132|7132.9|7131.1|7134.8|7132.7|7132.1|7130|281
1611814200000|2021-01-28 06:10:00|7132.8|7131|7135.6|7133.8|7136.3|7134.1|7132.7|7130.3|270
1611814500000|2021-01-28 06:15:00|7135.7|7133.9|7132|7130.2|7136.4|7134.6|7131.9|7130.1|183
1611814800000|2021-01-28 06:20:00|7132.1|7130.3|7135.8|7134|7136.4|7134.6|7131.5|7129.5|263
1611815100000|2021-01-28 06:25:00|7135.6|7133.8|7133.1|7130.1|7135.7|7133.9|7131.5|7129.7|237
1611815400000|2021-01-28 06:30:00|7133.2|7130.2|7129.5|7127.7|7133.9|7131.6|7128.2|7126.4|275
1611815700000|2021-01-28 06:35:00|7129.6|7127.8|7130|7127|7130.9|7129|7129.1|7126.8|179
1611816000000|2021-01-28 06:40:00|7129.9|7126.9|7134|7132.2|7135|7133.2|7129.7|7126.9|219
1611816300000|2021-01-28 06:45:00|7134.1|7132.3|7132.6|7130.8|7134.6|7132.8|7132.2|7130.4|228
1611816600000|2021-01-28 06:50:00|7132.7|7130.9|7133.3|7131.5|7134.7|7132.9|7132|7130|245
1611816900000|2021-01-28 06:55:00|7133.2|7131.4|7136.9|7135.1|7137.1|7135.3|7133.2|7131.4|247
1611817200000|2021-01-28 07:00:00|7136.8|7135|7130.3|7128.5|7137.5|7135|7129.3|7127.5|337
1611817500000|2021-01-28 07:05:00|7130.2|7128.4|7124.1|7122.3|7132|7130.2|7122.1|7119.8|471
1611817800000|2021-01-28 07:10:00|7124.8|7121.8|7128.3|7126.5|7129.3|7127.5|7123.8|7121.5|432
1611818100000|2021-01-28 07:15:00|7128.2|7126.4|7124.8|7123|7128.6|7126.8|7123.7|7121.9|328
1611818400000|2021-01-28 07:20:00|7124.7|7122.9|7119.8|7118|7124.8|7123|7118.1|7115.8|410
1611818700000|2021-01-28 07:25:00|7120|7118.2|7118.6|7116.8|7120.8|7118.9|7116.9|7115.1|397
1611819000000|2021-01-28 07:30:00|7118.7|7116.9|7117.9|7116.1|7121.9|7120.1|7117.3|7115.5|431
1611819300000|2021-01-28 07:35:00|7117.8|7116|7121.3|7119.5|7121.4|7119.6|7116.9|7115.1|482
1611819600000|2021-01-28 07:40:00|7121.4|7119.6|7119.9|7118.1|7123.9|7121.6|7118.7|7116.9|462
1611819900000|2021-01-28 07:45:00|7120|7118.2|7128.4|7126.6|7129.8|7128|7119.8|7118|503
1611820200000|2021-01-28 07:50:00|7128.7|7126.9|7130.6|7128.8|7131.7|7129.9|7127.5|7125.7|479
1611820500000|2021-01-28 07:55:00|7130.5|7128.7|7129.7|7127.9|7134.1|7132.3|7128|7126.2|508
1611820800000|2021-01-28 08:00:00|7129.8|7128|7130.9|7129.1|7134|7132.2|7128.8|7127|586
1611821100000|2021-01-28 08:05:00|7131|7129.2|7142.2|7140.4|7143.5|7141|7131|7129.2|617
1611821400000|2021-01-28 08:10:00|7142.1|7140.3|7141.5|7139.7|7142.1|7140.3|7136.7|7134.9|569
1611821700000|2021-01-28 08:15:00|7141.4|7139.6|7135.5|7133.7|7142.3|7140.1|7135.1|7133.3|496
1611822000000|2021-01-28 08:20:00|7135.4|7133.6|7138.7|7136.9|7141.4|7139.6|7135.4|7133.6|475
1611822300000|2021-01-28 08:25:00|7138.6|7136.8|7134|7132.2|7140.1|7138.3|7132.8|7131|581
1611822600000|2021-01-28 08:30:00|7133.9|7132.1|7129.7|7127.9|7135.6|7133.8|7129.6|7127.8|525
1611822900000|2021-01-28 08:35:00|7129.6|7127.8|7128.9|7127.1|7130.7|7128.9|7125.9|7124.1|456
1611823200000|2021-01-28 08:40:00|7128.8|7127|7127.6|7125.8|7128.9|7127.1|7122.8|7121|465
1611823500000|2021-01-28 08:45:00|7127.3|7125.5|7121.1|7119.3|7128.2|7126.4|7120.4|7117.9|475
1611823800000|2021-01-28 08:50:00|7121|7119.2|7122|7120.2|7123.2|7121.4|7119.7|7117.9|493
1611824100000|2021-01-28 08:55:00|7121.9|7120.1|7113|7111.2|7122|7120.2|7112.8|7111|525
1611824400000|2021-01-28 09:00:00|7113.2|7111.4|7117|7115.2|7117|7115.2|7112.7|7110.9|491
1611824700000|2021-01-28 09:05:00|7116.8|7115|7113.8|7112|7119.6|7117.8|7113.7|7111.7|423
1611825000000|2021-01-28 09:10:00|7113.7|7111.9|7115.1|7113.3|7115.2|7113.4|7109.6|7107.3|475
1611825300000|2021-01-28 09:15:00|7115.2|7113.4|7114.6|7112.8|7118.4|7116.2|7113.6|7111.8|477
1611825600000|2021-01-28 09:20:00|7114.7|7112.9|7113.8|7112|7115.1|7113.3|7111.8|7110|465
1611825900000|2021-01-28 09:25:00|7113.7|7111.9|7114.1|7112.3|7117.3|7115.5|7112.6|7110.8|474
1611826200000|2021-01-28 09:30:00|7114|7112.2|7110.2|7108.4|7114.3|7112.5|7109.3|7107.5|511
1611826500000|2021-01-28 09:35:00|7110.1|7108.3|7107.6|7105.8|7110.1|7108.3|7106.5|7104.3|496
1611826800000|2021-01-28 09:40:00|7107.5|7105.7|7112.1|7110.3|7114.5|7112.7|7106.4|7104.6|537
1611827100000|2021-01-28 09:45:00|7112.2|7110.4|7114.3|7112.5|7115.1|7113.3|7109.8|7108|487
1611827400000|2021-01-28 09:50:00|7114.2|7112.4|7114.1|7112.3|7116.9|7114.6|7112.2|7110.4|430
1611827700000|2021-01-28 09:55:00|7114|7112.2|7115.4|7113.6|7115.8|7114|7112.1|7110.3|362
1611828000000|2021-01-28 10:00:00|7115|7113.2|7113.4|7111.6|7115.8|7114|7111.8|7110|385
1611828300000|2021-01-28 10:05:00|7113.3|7111.5|7116|7114.2|7118.2|7115.8|7111.2|7109.4|537
1611828600000|2021-01-28 10:10:00|7115.9|7114.1|7121.8|7120|7122.2|7120.4|7115.3|7113.1|425
1611828900000|2021-01-28 10:15:00|7121.6|7119.8|7124.7|7122.9|7125.5|7123.7|7120.2|7118.4|477
1611829200000|2021-01-28 10:20:00|7124.8|7123|7122.3|7120.5|7125.2|7123.4|7120.8|7119|438
1611829500000|2021-01-28 10:25:00|7122.2|7120.4|7120.3|7118.5|7122.6|7120.8|7119.1|7117.3|424
1611829800000|2021-01-28 10:30:00|7120.2|7118.4|7122.7|7120.9|7123.5|7121.4|7118.1|7116.3|428
1611830100000|2021-01-28 10:35:00|7122.8|7121|7126.3|7124.5|7126.4|7124.6|7121.7|7119.9|438
1611830400000|2021-01-28 10:40:00|7126.2|7124.4|7128|7126.2|7128.3|7126.5|7124.9|7122.6|467
1611830700000|2021-01-28 10:45:00|7127.9|7126.1|7129.6|7127.8|7130|7128.2|7127.5|7125.7|399
1611831000000|2021-01-28 10:50:00|7129.8|7128|7130.9|7129.1|7132.8|7131|7128.6|7126.8|428
1611831300000|2021-01-28 10:55:00|7131|7129.2|7132.6|7130.8|7137.1|7135.3|7130.8|7129|464
1611831600000|2021-01-28 11:00:00|7132|7130.2|7127.2|7125.4|7134|7132.2|7126.6|7124.8|497
1611831900000|2021-01-28 11:05:00|7127.1|7125.3|7130.9|7129.1|7131.1|7129.3|7125.5|7123.7|426
1611832200000|2021-01-28 11:10:00|7130.8|7129|7130.7|7128.9|7131.1|7129.3|7128.2|7126.4|400
1611832500000|2021-01-28 11:15:00|7130.9|7129.1|7130.7|7128.9|7131.3|7129.3|7127.5|7125.7|446
1611832800000|2021-01-28 11:20:00|7130.6|7128.8|7125.9|7124.1|7131.2|7129.4|7125|7123.2|454
1611833100000|2021-01-28 11:25:00|7126|7124.2|7126.6|7124.8|7127.3|7125.5|7124.5|7122.7|398
1611833400000|2021-01-28 11:30:00|7126.5|7124.7|7128.6|7126.8|7129|7127.2|7126.5|7124.7|403
1611833700000|2021-01-28 11:35:00|7128.2|7126.4|7129|7127.2|7130.9|7129.1|7126.7|7124.9|371
1611834000000|2021-01-28 11:40:00|7128.9|7127.1|7123.6|7121.8|7130.1|7127.8|7122.4|7120.1|417
1611834300000|2021-01-28 11:45:00|7123.8|7122|7123.3|7121.5|7124.5|7122.7|7122|7120.2|337
1611834600000|2021-01-28 11:50:00|7123.4|7121.6|7122.4|7120.6|7124.1|7122.3|7121.2|7119.4|383
1611834900000|2021-01-28 11:55:00|7122.6|7120.8|7122.8|7121|7123.6|7121.8|7121|7119.2|395
1611835200000|2021-01-28 12:00:00|7122.7|7120.9|7122.8|7121|7123.2|7121.4|7121.1|7119.3|390
1611835500000|2021-01-28 12:05:00|7122.6|7120.8|7123.5|7121.7|7125.9|7124.1|7122|7120.2|363
1611835800000|2021-01-28 12:10:00|7123.6|7121.8|7125.7|7123.9|7127.4|7125.6|7123.4|7121.6|375
1611836100000|2021-01-28 12:15:00|7125.9|7124.1|7127|7125.2|7127.1|7125.3|7124.9|7123.1|327
1611836400000|2021-01-28 12:20:00|7126.9|7125.1|7123.1|7121.3|7127.8|7126|7123.1|7121.3|380
1611836700000|2021-01-28 12:25:00|7123|7121.2|7123.8|7122|7125.5|7123.7|7122.4|7120.6|364
1611837000000|2021-01-28 12:30:00|7124|7122.2|7118.7|7116.9|7124.1|7122.3|7118.2|7116.4|436
1611837300000|2021-01-28 12:35:00|7118.8|7117|7116.1|7114.3|7119.9|7118.1|7114.9|7113.1|332
1611837600000|2021-01-28 12:40:00|7116|7114.2|7114.9|7113.1|7116.7|7114.9|7113.5|7111.7|338
1611837900000|2021-01-28 12:45:00|7114.8|7113|7115.9|7114.1|7116.8|7115|7113.4|7111.6|338
1611838200000|2021-01-28 12:50:00|7116|7114.2|7118|7116.2|7118.6|7116.8|7115.9|7114.1|370
1611838500000|2021-01-28 12:55:00|7117.9|7116.1|7115.5|7113.7|7120|7118.2|7114.9|7112.6|262
1611838800000|2021-01-28 13:00:00|7115.3|7113.5|7109.8|7108|7116.3|7114.3|7109.4|7107.6|376
1611839100000|2021-01-28 13:05:00|7109.9|7108.1|7115.3|7113.5|7115.9|7114.1|7109.8|7108|478
1611839400000|2021-01-28 13:10:00|7115.4|7113.6|7110.4|7108.6|7118.1|7116.3|7109.2|7107.4|549
1611839700000|2021-01-28 13:15:00|7110|7108.2|7112.5|7110.7|7112.9|7111.1|7106.9|7105.1|534
1611840000000|2021-01-28 13:20:00|7112.6|7110.8|7109.3|7107.5|7113.4|7111.6|7109|7107.2|410
1611840300000|2021-01-28 13:25:00|7109.2|7107.4|7114.7|7110.7|7115.2|7111.8|7108.4|7106.6|321
1611840600000|2021-01-28 13:30:00|7114.6|7110.6|7116.9|7115.1|7116.9|7115.1|7110.8|7107.9|454
1611840900000|2021-01-28 13:35:00|7117|7115.2|7117.5|7115.7|7121.2|7119|7114.6|7112.8|531
1611841200000|2021-01-28 13:40:00|7118.1|7115.1|7124|7122.2|7124.4|7122.6|7115.3|7113.5|592
1611841500000|2021-01-28 13:45:00|7123.4|7121.6|7135.6|7132.6|7135.6|7133.4|7122|7120|681
1611841800000|2021-01-28 13:50:00|7135.5|7132.5|7138|7136.2|7139.3|7136.8|7133.9|7132|623
1611842100000|2021-01-28 13:55:00|7137.6|7135.8|7145|7143.2|7146|7143.9|7136.5|7134.7|633
1611842400000|2021-01-28 14:00:00|7145.1|7143.3|7148.1|7146.3|7151.3|7149|7144.1|7142.3|701
1611842700000|2021-01-28 14:05:00|7148.2|7146.4|7150.6|7148.8|7150.9|7149.1|7143.8|7142|615
1611843000000|2021-01-28 14:10:00|7150.7|7148.9|7144.8|7143|7151.1|7149.3|7144.6|7142.7|532
1611843300000|2021-01-28 14:15:00|7144.7|7142.9|7146.8|7145|7149.6|7147.8|7144.6|7142.8|400
1611843600000|2021-01-28 14:20:00|7146.9|7145.1|7146.4|7144.6|7148|7146.2|7144|7142.2|413
1611843900000|2021-01-28 14:25:00|7146.3|7144.5|7149.9|7148.1|7151.3|7149.5|7146.3|7144.5|402
1611844200000|2021-01-28 14:30:00|7149.7|7147.9|7154.7|7152.9|7161.1|7158.8|7144.6|7142.2|535
1611844500000|2021-01-28 14:35:00|7154.6|7152.8|7153.4|7151.6|7160.4|7158.6|7153.4|7151.6|554
1611844800000|2021-01-28 14:40:00|7153.5|7151.7|7157.6|7155.8|7161.1|7159.3|7152.1|7150.3|513
1611845100000|2021-01-28 14:45:00|7158.2|7156.4|7152.4|7150.6|7158.9|7157.1|7149.7|7147.9|481
1611845400000|2021-01-28 14:50:00|7152.6|7150.8|7155.2|7153.4|7157.2|7155.4|7150.9|7149|489
1611845700000|2021-01-28 14:55:00|7155.1|7153.3|7147.3|7145.5|7155.4|7153.6|7144.9|7142.6|505
1611846000000|2021-01-28 15:00:00|7148.2|7145.2|7149.2|7147.4|7153.5|7151.2|7146.7|7144.3|523
1611846300000|2021-01-28 15:05:00|7149.1|7147.3|7157.9|7154.9|7160.5|7158.7|7149|7147.2|524
1611846600000|2021-01-28 15:10:00|7157.4|7155.6|7165|7163.2|7165.9|7164.1|7157.1|7155|650
1611846900000|2021-01-28 15:15:00|7165.1|7163.3|7171.6|7169.8|7171.6|7169.8|7165.1|7163.3|607
1611847200000|2021-01-28 15:20:00|7171.8|7170|7166.8|7165|7173.2|7171.4|7166.8|7165|585
1611847500000|2021-01-28 15:25:00|7166.6|7164.8|7165.1|7162.1|7169.2|7167.4|7164.6|7162.1|550
1611847800000|2021-01-28 15:30:00|7164.7|7162.9|7166.4|7164.6|7168.9|7166.9|7164.2|7162.4|587
1611848100000|2021-01-28 15:35:00|7166.3|7164.5|7164|7162.2|7169.1|7167.3|7163.6|7161.4|540
1611848400000|2021-01-28 15:40:00|7163.8|7162|7163.1|7161.3|7167.1|7164.7|7160.6|7158.8|531
1611848700000|2021-01-28 15:45:00|7162.8|7161|7167.6|7165.8|7167.8|7165.9|7162.6|7160.8|524
1611849000000|2021-01-28 15:50:00|7167.2|7165.4|7163.7|7161.9|7168.2|7165.9|7162.5|7160.7|494
1611849300000|2021-01-28 15:55:00|7163.8|7162|7162.2|7160.4|7167.2|7165.4|7162|7160.2|503
1611849600000|2021-01-28 16:00:00|7162.3|7160.5|7163.5|7161.7|7168.2|7166.4|7160.4|7158.6|500
1611849900000|2021-01-28 16:05:00|7163.4|7161.6|7167.5|7164.5|7167.5|7165.3|7163.4|7161.6|419
1611850200000|2021-01-28 16:10:00|7167|7165.2|7168.1|7166.3|7168.9|7167.1|7165.9|7164|456
1611850500000|2021-01-28 16:15:00|7168.4|7166.6|7166.5|7164.7|7171.9|7170.1|7166.1|7164.3|365
1611850800000|2021-01-28 16:20:00|7166.6|7164.8|7167|7165.2|7168.1|7166.3|7165.1|7163.3|402
1611851100000|2021-01-28 16:25:00|7167.1|7165.3|7170.3|7167.3|7172.1|7170|7167.1|7165.3|334
1611851400000|2021-01-28 16:30:00|7169.8|7168|7171.9|7170.1|7173.6|7171.8|7167.6|7165.4|417
1611851700000|2021-01-28 16:35:00|7171.7|7169.9|7170.7|7168.9|7174.5|7172.7|7169.5|7167.4|412
1611852000000|2021-01-28 16:40:00|7170.6|7168.8|7167.9|7166.1|7172.3|7170.5|7167.6|7165.8|445
1611852300000|2021-01-28 16:45:00|7168.2|7166.4|7168.5|7166.7|7168.7|7166.8|7164.6|7162.8|463
1611852600000|2021-01-28 16:50:00|7168.6|7166.8|7171.6|7169.8|7172.8|7171|7167.7|7165.3|409
1611852900000|2021-01-28 16:55:00|7171.7|7169.9|7172|7170.2|7173.3|7171.5|7170.4|7168.6|403
1611853200000|2021-01-28 17:00:00|7171.9|7170.1|7174.3|7172.5|7176|7173.6|7171.9|7170.1|391
1611853500000|2021-01-28 17:05:00|7174.4|7172.6|7175.1|7173.3|7177.6|7175.6|7174.1|7172.3|383
1611853800000|2021-01-28 17:10:00|7175.3|7173.5|7175.6|7173.8|7176.4|7174.6|7174.4|7172.6|374
1611854100000|2021-01-28 17:15:00|7175.7|7173.9|7176.7|7174.9|7178.7|7176.9|7175.4|7173.6|368
1611854400000|2021-01-28 17:20:00|7176.8|7175|7178.9|7177.1|7179.3|7177.5|7176.4|7174.6|333
1611854700000|2021-01-28 17:25:00|7178.8|7177|7176|7174.2|7179|7177.2|7174.8|7173|432
1611855000000|2021-01-28 17:30:00|7175.9|7174.1|7178.2|7176.4|7179.2|7177.4|7175.9|7174.1|385
1611855300000|2021-01-28 17:35:00|7178.4|7176.6|7177.9|7176.1|7178.9|7177.1|7176.8|7175|332
1611855600000|2021-01-28 17:40:00|7177.7|7175.9|7180.6|7178.8|7180.8|7179|7177.2|7175.2|369
1611855900000|2021-01-28 17:45:00|7180.7|7178.9|7181.5|7179.7|7182|7180.2|7180.4|7178.6|285
1611856200000|2021-01-28 17:50:00|7181.4|7179.6|7180.5|7178.7|7183.4|7181.6|7180.4|7178.6|261
1611856500000|2021-01-28 17:55:00|7180.6|7178.8|7182.2|7179.2|7182.7|7180.8|7179.8|7178|275
1611856800000|2021-01-28 18:00:00|7182.4|7179.4|7185|7183.2|7186|7183.9|7181.5|7179.1|250
1611857100000|2021-01-28 18:05:00|7184.9|7183.1|7182.3|7179.3|7184.9|7183.1|7181.5|7179.2|196
1611857400000|2021-01-28 18:10:00|7182.2|7179.2|7181.3|7179.5|7182.4|7180.6|7180.5|7178.7|189
1611857700000|2021-01-28 18:15:00|7181.4|7179.6|7184.2|7182.4|7184.8|7182.5|7180.5|7178.7|145
1611858000000|2021-01-28 18:20:00|7184.3|7182.5|7187.2|7185.4|7187.4|7185.6|7182.5|7180.7|188
1611858300000|2021-01-28 18:25:00|7187.1|7185.3|7187.4|7185.6|7188.7|7186.9|7186.9|7184.8|201
1611858600000|2021-01-28 18:30:00|7187.8|7186|7188.5|7186.7|7188.9|7187.1|7187.1|7185|153
1611858900000|2021-01-28 18:35:00|7188.6|7186.8|7190.6|7188.8|7192.5|7190.7|7188.6|7186.8|241
1611859200000|2021-01-28 18:40:00|7190.5|7188.7|7191.5|7189.7|7192.8|7190.5|7190.5|7188.4|203
1611859500000|2021-01-28 18:45:00|7191.8|7190|7193.6|7191.8|7195.6|7193.8|7191.6|7189.8|224
1611859800000|2021-01-28 18:50:00|7193.5|7191.7|7194.4|7192.6|7196|7193.6|7191.6|7189.8|216
1611860100000|2021-01-28 18:55:00|7194.3|7192.5|7193.3|7191.5|7194.7|7192.9|7192.2|7190.4|175
1611860400000|2021-01-28 19:00:00|7193.4|7191.6|7192.9|7191.1|7193.4|7191.6|7192.3|7190.5|149
1611860700000|2021-01-28 19:05:00|7192.8|7191|7193.2|7191.4|7193.4|7191.6|7192.4|7190.6|155
1611861000000|2021-01-28 19:10:00|7193.3|7191.5|7193.3|7191.5|7193.7|7191.6|7190.7|7188.9|149
1611861300000|2021-01-28 19:15:00|7193.4|7191.6|7193|7191.2|7193.5|7191.7|7191.5|7189.7|187
1611861600000|2021-01-28 19:20:00|7192.9|7191.1|7191|7189.2|7192.9|7191.1|7190.6|7188.8|208
1611861900000|2021-01-28 19:25:00|7191.1|7189.3|7192.6|7190.8|7193.5|7191.7|7191.1|7189.3|192
1611862200000|2021-01-28 19:30:00|7193.1|7191.3|7192.6|7190.8|7193.7|7191.8|7192.1|7190.3|221
1611862500000|2021-01-28 19:35:00|7192.7|7190.9|7194.8|7193|7195.9|7193.6|7191.7|7189.9|164
1611862800000|2021-01-28 19:40:00|7194.7|7192.9|7195.7|7193.9|7196.7|7194.9|7194.6|7192.8|180
1611863100000|2021-01-28 19:45:00|7196|7194.2|7196|7194.2|7197.1|7194.9|7195.6|7193.8|189
1611863400000|2021-01-28 19:50:00|7195.9|7194.1|7192.7|7190.9|7196.4|7194.6|7191.6|7189.8|238
1611863700000|2021-01-28 19:55:00|7192.6|7190.8|7192.4|7190.6|7193.1|7190.9|7189.6|7187.8|290
1611864000000|2021-01-28 20:00:00|7192.3|7190.5|7191.5|7189.7|7192.5|7190.7|7190.3|7187.9|266
1611864300000|2021-01-28 20:05:00|7191.4|7189.6|7192.8|7191|7193.8|7191.5|7191.4|7189.6|222
1611864600000|2021-01-28 20:10:00|7192.7|7190.9|7194.2|7192.4|7195.2|7193.4|7192.4|7190|209
1611864900000|2021-01-28 20:15:00|7194.3|7192.5|7191.5|7189.7|7194.6|7192.8|7190.4|7188|245
1611865200000|2021-01-28 20:20:00|7191.6|7189.8|7190.5|7188.7|7192.3|7190|7190.4|7188|208
1611865500000|2021-01-28 20:25:00|7190.6|7188.8|7189.4|7187.6|7191.8|7190|7189.4|7187|233
1611865800000|2021-01-28 20:30:00|7189.5|7187.7|7189.2|7187.4|7191.2|7189.3|7188.3|7186.5|210
1611866100000|2021-01-28 20:35:00|7189.3|7187.5|7191.1|7189.3|7191.4|7189.6|7188.2|7186.4|182
1611866400000|2021-01-28 20:40:00|7191.2|7189.4|7190.4|7188.6|7191.3|7189.5|7189.1|7186.9|285
1611866700000|2021-01-28 20:45:00|7190.5|7188.7|7191.1|7189.3|7191.4|7189.5|7189.6|7187.8|251
1611867000000|2021-01-28 20:50:00|7190.9|7189.1|7189.7|7187.9|7191.4|7189.4|7189|7187.2|297
1611867300000|2021-01-28 20:55:00|7189.5|7187.7|7186.8|7183.8|7189.5|7187.7|7185.7|7182.7|301
1611867600000|2021-01-28 21:00:00|7186.2|7184.4|7185.4|7183.6|7187.3|7185.5|7184.4|7181.8|269
1611867900000|2021-01-28 21:05:00|7185.3|7183.5|7186.7|7183.7|7186.8|7184.4|7184.6|7182.5|178
1611868200000|2021-01-28 21:10:00|7186.6|7183.6|7185.4|7183.6|7186.7|7184.4|7185|7182.8|159
1611868500000|2021-01-28 21:15:00|7185.5|7183.7|7186.3|7184.5|7187.3|7185|7185.4|7183.6|98
1611868800000|2021-01-28 21:20:00|7186.4|7184.6|7183.3|7181.5|7187|7184.6|7183.2|7180.9|115
1611869100000|2021-01-28 21:25:00|7183.2|7181.4|7183.3|7181.5|7183.4|7181.5|7182.1|7179.8|123
1611869400000|2021-01-28 21:30:00|7183.2|7181.4|7179.7|7177.9|7183.2|7181.4|7179.3|7177.4|204
1611869700000|2021-01-28 21:35:00|7179.8|7178|7177.2|7175.4|7180.1|7178.1|7176.9|7174.2|141
1611870000000|2021-01-28 21:40:00|7177.3|7175.5|7176.9|7173.9|7177.9|7175.5|7175.9|7173|116
1611870300000|2021-01-28 21:45:00|7177|7174|7176.9|7173.9|7177.9|7174.9|7176.1|7173.7|142
1611870600000|2021-01-28 21:50:00|7176.8|7173.8|7176.8|7173.8|7177.9|7175.3|7176.2|7173.6|176
1611870900000|2021-01-28 21:55:00|7176.4|7173.4|7174.5|7170.5|7177.6|7174.6|7174.5|7170.5|211
1611871200000|2021-01-28 22:00:00|7176.4|7172.6|7173.4|7169.4|7176.4|7172.6|7172.9|7168.9|21
1611871500000|2021-01-28 22:05:00|7174.3|7170.3|7176.9|7172.9|7177.3|7173.3|7173.2|7169.2|158
1611871800000|2021-01-28 22:10:00|7177.1|7173.1|7181.2|7177.2|7186.5|7182.5|7176.3|7172.8|227
1611872100000|2021-01-28 22:15:00|7181.1|7177.1|7181.2|7177.2|7182.4|7178.4|7180.8|7176.8|139
1611872400000|2021-01-28 22:20:00|7181.3|7177.3|7181.2|7177.2|7181.9|7177.9|7180.6|7176.6|121
1611872700000|2021-01-28 22:25:00|7181.1|7177.1|7181|7177|7181.5|7177.5|7180.3|7176.3|91
1611873000000|2021-01-28 22:30:00|7180.5|7176.5|7177.2|7173.2|7180.5|7176.5|7176.4|7172.4|163
1611873300000|2021-01-28 22:35:00|7177.3|7173.3|7176.9|7172.9|7177.6|7173.6|7175.9|7171.9|144
1611873600000|2021-01-28 22:40:00|7177.1|7173.1|7177.2|7173.2|7177.8|7173.8|7176.7|7172.7|104
1611873900000|2021-01-28 22:45:00|7177.1|7173.1|7176.4|7172.4|7177.7|7173.7|7174.7|7170.7|209
1611874200000|2021-01-28 22:50:00|7176.6|7172.6|7176.9|7172.9|7177.6|7173.6|7176.1|7172.1|188
1611874500000|2021-01-28 22:55:00|7176.8|7172.8|7175.6|7171.6|7176.9|7173.2|7174.3|7170.3|324
1611874800000|2021-01-28 23:00:00|7175.5|7171.5|7176|7173|7177.1|7173.8|7175|7171|347
1611875100000|2021-01-28 23:05:00|7175.8|7172.8|7175.7|7172.7|7176.2|7173.2|7174.5|7171.5|324
1611875400000|2021-01-28 23:10:00|7175.9|7172.9|7176|7173|7176.7|7173.7|7175.3|7172.3|244
1611875700000|2021-01-28 23:15:00|7175.8|7172.8|7176.4|7173.4|7176.5|7173.8|7175.5|7172.5|197
1611876000000|2021-01-28 23:20:00|7176.3|7173.3|7178.5|7175.5|7178.8|7175.8|7176.2|7173.1|136
1611876300000|2021-01-28 23:25:00|7178.6|7175.6|7179.6|7176.6|7180.6|7177.6|7178.4|7175.4|211
1611876600000|2021-01-28 23:30:00|7179.9|7176.5|7180.5|7177.5|7181.2|7178.2|7179.4|7176.3|207
1611876900000|2021-01-28 23:35:00|7180.6|7177.6|7179.9|7176.9|7180.7|7178|7179.2|7176.2|134
1611877200000|2021-01-28 23:40:00|7179.4|7177.6|7178.6|7175.6|7180|7177.6|7177.8|7175.5|102
1611877500000|2021-01-28 23:45:00|7178.7|7175.7|7179|7176|7180.3|7177.8|7178.2|7175.4|123
1611877800000|2021-01-28 23:50:00|7179.1|7176.1|7174.6|7171.6|7179.1|7176.1|7174|7171.5|169
1611878100000|2021-01-28 23:55:00|7174.5|7171.5|7175.1|7172.1|7175.2|7172.8|7172|7170.2|151
1611878400000|2021-01-29 00:00:00|7175.2|7172.2|7175.9|7172.9|7176.3|7173.7|7173.8|7170.8|263
1611878700000|2021-01-29 00:05:00|7175.8|7172.8|7174|7171|7175.9|7173.5|7172.4|7170.6|177
1611879000000|2021-01-29 00:10:00|7173.9|7170.9|7175.4|7173.6|7176.4|7173.9|7172.4|7170.6|197
1611879300000|2021-01-29 00:15:00|7175.5|7173.7|7176|7173|7177.6|7175.2|7173.8|7171.6|195
1611879600000|2021-01-29 00:20:00|7176.1|7173.1|7174.4|7172.6|7176.7|7174.9|7173.9|7171.4|201
1611879900000|2021-01-29 00:25:00|7174.5|7172.7|7173.1|7170.1|7174.6|7172.8|7172.2|7169.7|157
1611880200000|2021-01-29 00:30:00|7173.8|7170.8|7169.4|7167.6|7174|7171|7166.4|7163.8|254
1611880500000|2021-01-29 00:35:00|7169.3|7167.5|7169.6|7167.8|7169.9|7168.1|7167.3|7165.5|205
1611880800000|2021-01-29 00:40:00|7170.2|7167.2|7167.4|7165.6|7170.3|7167.4|7165.4|7163.6|251
1611881100000|2021-01-29 00:45:00|7167.5|7165.7|7169.2|7166.2|7169.6|7167.8|7167|7164.9|238
1611881400000|2021-01-29 00:50:00|7169.3|7166.3|7163.8|7160.8|7169.8|7166.8|7162.5|7160.3|328
1611881700000|2021-01-29 00:55:00|7162.8|7161|7168.3|7166.5|7170.1|7168.3|7162.8|7161|316
1611882000000|2021-01-29 01:00:00|7168.4|7166.6|7170.6|7168.8|7171.1|7169.3|7167.1|7165.1|299
1611882300000|2021-01-29 01:05:00|7170.8|7169|7170.6|7168.8|7172.5|7170.7|7168.6|7166.8|247
1611882600000|2021-01-29 01:10:00|7170.5|7168.7|7175.9|7172.9|7176|7173.8|7169.5|7167.7|276
1611882900000|2021-01-29 01:15:00|7176|7173|7175.9|7172.9|7177.1|7174.6|7173.5|7171.7|199
1611883200000|2021-01-29 01:20:00|7176|7173|7177.8|7174.8|7180.1|7178|7175.3|7172.7|258
1611883500000|2021-01-29 01:25:00|7177.9|7174.9|7176.9|7175.1|7177.9|7175.7|7174.4|7172.6|215
1611883800000|2021-01-29 01:30:00|7177|7175.2|7175.9|7174.1|7180.4|7178.6|7175.8|7174|339
1611884100000|2021-01-29 01:35:00|7176|7174.2|7171|7169.2|7176.8|7175|7170.6|7168.1|218
1611884400000|2021-01-29 01:40:00|7171.1|7169.3|7172.9|7171.1|7173.6|7171.8|7170.5|7168|272
1611884700000|2021-01-29 01:45:00|7173.1|7171.3|7169.9|7168.1|7173.7|7171.9|7169.3|7167.3|255
1611885000000|2021-01-29 01:50:00|7170.5|7167.5|7168.5|7166.7|7171.7|7169.9|7168.3|7166.5|281
1611885300000|2021-01-29 01:55:00|7168.6|7166.8|7168.2|7166.4|7170.5|7168.7|7167.6|7165.8|188
1611885600000|2021-01-29 02:00:00|7168.3|7166.5|7169.4|7167.6|7171.6|7169.8|7167.9|7165.8|253
1611885900000|2021-01-29 02:05:00|7169.3|7167.5|7166.9|7163.9|7169.6|7167.8|7166.6|7163.6|297
1611886200000|2021-01-29 02:10:00|7166.8|7163.8|7168.2|7166.4|7169.3|7167.5|7165.3|7162.7|287
1611886500000|2021-01-29 02:15:00|7168.1|7166.3|7165.7|7163.9|7169.1|7167.3|7165.6|7163.8|264
1611886800000|2021-01-29 02:20:00|7165.8|7164|7164.4|7162.6|7168.6|7166.8|7164.3|7162.5|269
1611887100000|2021-01-29 02:25:00|7164.3|7162.5|7163.6|7161.8|7165.2|7162.7|7161.3|7159.5|309
1611887400000|2021-01-29 02:30:00|7163.5|7161.7|7162.5|7160.7|7165.1|7163.2|7162|7160|247
1611887700000|2021-01-29 02:35:00|7162.4|7160.6|7159|7157.2|7164.1|7161.7|7158.2|7156.4|272
1611888000000|2021-01-29 02:40:00|7158.9|7157.1|7162.4|7160.6|7162.5|7160.7|7157.6|7155.6|343
1611888300000|2021-01-29 02:45:00|7162.6|7160.8|7165.7|7163.9|7166.6|7164.4|7161.6|7159.8|249
1611888600000|2021-01-29 02:50:00|7165.8|7164|7167.7|7164.7|7168.7|7166.6|7165.5|7163.7|228
1611888900000|2021-01-29 02:55:00|7167.1|7165.3|7165|7163.2|7167.7|7165.9|7163.6|7161.4|199
1611889200000|2021-01-29 03:00:00|7165.1|7163.3|7160.5|7158.7|7166|7163.7|7160|7158.2|281
1611889500000|2021-01-29 03:05:00|7160.4|7158.6|7165.6|7163.8|7165.9|7163.9|7160.4|7158.6|244
1611889800000|2021-01-29 03:10:00|7165.5|7163.7|7164.3|7162.5|7167|7165.1|7163.7|7161.9|238
1611890100000|2021-01-29 03:15:00|7164.4|7162.6|7166.3|7164.5|7167|7165.2|7163.4|7161.6|246
1611890400000|2021-01-29 03:20:00|7166.2|7164.4|7163.5|7161.7|7167.5|7165.7|7162.2|7160.4|234
1611890700000|2021-01-29 03:25:00|7163.4|7161.6|7162.3|7160.5|7163.8|7162|7161.6|7159.8|260
1611891000000|2021-01-29 03:30:00|7162.4|7160.6|7161.5|7159.7|7163|7160.9|7161.2|7158.9|238
1611891300000|2021-01-29 03:35:00|7161.6|7159.8|7158.5|7156.7|7162.1|7160.3|7158.1|7155.7|228
1611891600000|2021-01-29 03:40:00|7159.2|7156.2|7159.7|7157.9|7159.7|7157.9|7156.2|7154.4|285
1611891900000|2021-01-29 03:45:00|7159.8|7158|7158.9|7155.9|7159.8|7158|7156.9|7155.1|219
1611892200000|2021-01-29 03:50:00|7159.1|7156.1|7159.7|7157.9|7160.8|7158.2|7158.1|7155.9|204
1611892500000|2021-01-29 03:55:00|7159.6|7157.8|7157|7155.2|7159.7|7157.9|7156.9|7155.1|213
1611892800000|2021-01-29 04:00:00|7156.3|7154.5|7157.8|7156|7159|7156.7|7155.9|7154.1|246
1611893100000|2021-01-29 04:05:00|7157.7|7155.9|7156.6|7153.6|7158.9|7157.1|7155.9|7153.6|226
1611893400000|2021-01-29 04:10:00|7156.7|7153.7|7153.5|7151.7|7157|7155|7153.2|7151.4|248
1611893700000|2021-01-29 04:15:00|7153.4|7151.6|7153.5|7151.7|7156|7154.2|7153.4|7151.6|233
1611894000000|2021-01-29 04:20:00|7153.4|7151.6|7157.4|7155.6|7157.7|7155.9|7153.4|7151.6|321
1611894300000|2021-01-29 04:25:00|7157.3|7155.5|7156.3|7154.5|7157.4|7155.6|7154.6|7152.8|284
1611894600000|2021-01-29 04:30:00|7156|7154.2|7155.7|7153.9|7158|7156.2|7155.6|7153.8|225
1611894900000|2021-01-29 04:35:00|7155.6|7153.8|7156.2|7154.4|7157.4|7155.6|7154.8|7153|203
1611895200000|2021-01-29 04:40:00|7155.9|7154.1|7155|7153.2|7157.1|7155.2|7154.5|7152.7|253
1611895500000|2021-01-29 04:45:00|7155.1|7153.3|7157.9|7154.9|7158.1|7155.9|7155|7153.2|234
1611895800000|2021-01-29 04:50:00|7157.8|7154.8|7156.4|7154.6|7157.8|7156|7155.7|7153.9|162
1611896100000|2021-01-29 04:55:00|7156.3|7154.5|7157.4|7155.6|7158.7|7156.9|7155.9|7154.1|259
1611896400000|2021-01-29 05:00:00|7157.3|7155.5|7154.9|7153.1|7157.3|7155.5|7153.1|7151.3|290
1611896700000|2021-01-29 05:05:00|7155|7153.2|7154.5|7152.7|7156.2|7154.4|7154.3|7152.5|185
1611897000000|2021-01-29 05:10:00|7154.4|7152.6|7156.7|7154.9|7156.7|7154.9|7153.6|7151.8|255
1611897300000|2021-01-29 05:15:00|7156.8|7155|7155.7|7153.9|7156.8|7155|7154.6|7152.8|192
1611897600000|2021-01-29 05:20:00|7155.8|7154|7155.6|7153.8|7157|7155.1|7155|7152.9|208
1611897900000|2021-01-29 05:25:00|7155.5|7153.7|7155.4|7153.6|7156.4|7154.6|7155.1|7153.3|209
1611898200000|2021-01-29 05:30:00|7155.5|7153.7|7153.3|7151.5|7156.1|7154.1|7152.8|7151|276
1611898500000|2021-01-29 05:35:00|7153.4|7151.6|7152.7|7150.9|7154.3|7152.5|7152.6|7150.8|264
1611898800000|2021-01-29 05:40:00|7152.8|7151|7153.2|7151.4|7154.1|7151.8|7151.8|7149.6|296
1611899100000|2021-01-29 05:45:00|7153.1|7151.3|7153.6|7151.8|7154.5|7152.7|7152.8|7150.7|301
1611899400000|2021-01-29 05:50:00|7153.5|7151.7|7154.8|7153|7155.9|7154|7153.1|7150.5|274
1611899700000|2021-01-29 05:55:00|7154.9|7153.1|7156.1|7154.3|7157.5|7155.7|7154.9|7153.1|307
1611900000000|2021-01-29 06:00:00|7156|7154.2|7153.4|7151.6|7156.3|7154.5|7153.3|7150.9|292
1611900300000|2021-01-29 06:05:00|7153.5|7151.7|7154.4|7152.6|7154.8|7152.6|7153|7150.7|284
1611900600000|2021-01-29 06:10:00|7154.3|7152.5|7154.5|7152.7|7156|7153.8|7154.2|7151.5|254
1611900900000|2021-01-29 06:15:00|7154.4|7152.6|7159|7156|7159.1|7156.8|7154.2|7152.4|219
1611901200000|2021-01-29 06:20:00|7159.1|7156.1|7158.6|7156.8|7159.1|7157.3|7157.6|7155.8|171
1611901500000|2021-01-29 06:25:00|7158.7|7156.9|7159.7|7157.9|7162.8|7160.9|7158.7|7156.9|247
1611901800000|2021-01-29 06:30:00|7159.6|7157.8|7160.8|7159|7162.3|7159.9|7158.9|7156.6|284
1611902100000|2021-01-29 06:35:00|7160.9|7159.1|7163.4|7161.6|7165.5|7163.7|7160.5|7158.7|304
1611902400000|2021-01-29 06:40:00|7163.5|7161.7|7163.6|7161.8|7163.8|7162|7161.3|7159.5|202
1611902700000|2021-01-29 06:45:00|7163.7|7161.9|7163.9|7162.1|7166.3|7163.8|7162.9|7160.8|246
1611903000000|2021-01-29 06:50:00|7164|7162.2|7164.7|7162.9|7166.7|7164.9|7162.7|7160.8|301
1611903300000|2021-01-29 06:55:00|7164.8|7163|7165.5|7163.7|7166.3|7164.1|7164.2|7162.4|177
1611903600000|2021-01-29 07:00:00|7166.2|7163.2|7167.9|7166.1|7169.4|7167.6|7165.4|7163.1|351
1611903900000|2021-01-29 07:05:00|7168|7166.2|7165.1|7163.3|7168.9|7167.1|7164.7|7162.6|409
1611904200000|2021-01-29 07:10:00|7165|7163.2|7165.7|7163.9|7167.9|7165.9|7164.9|7162.5|399
1611904500000|2021-01-29 07:15:00|7165.8|7164|7164.7|7162.9|7168.5|7166.7|7164.4|7162.4|404
1611904800000|2021-01-29 07:20:00|7164.8|7163|7163.6|7161.8|7165.4|7163.2|7162.7|7160.9|386
1611905100000|2021-01-29 07:25:00|7163.5|7161.7|7163.7|7161.9|7165.7|7163.9|7162.6|7160.8|335
1611905400000|2021-01-29 07:30:00|7163.2|7161.4|7159.1|7157.3|7165.4|7163.2|7158.5|7156.7|511
1611905700000|2021-01-29 07:35:00|7159.2|7157.4|7164.2|7162.4|7165.9|7164.1|7158.1|7156.3|513
1611906000000|2021-01-29 07:40:00|7164.3|7162.5|7162.5|7160.7|7167.7|7165.9|7162.3|7160.5|411
1611906300000|2021-01-29 07:45:00|7162.3|7160.5|7161.6|7159.8|7163.1|7161.3|7160.5|7158.7|374
1611906600000|2021-01-29 07:50:00|7161.5|7159.7|7166.8|7165|7167.6|7165.8|7161.5|7159.7|489
1611906900000|2021-01-29 07:55:00|7166.7|7164.9|7165.1|7162.1|7167.1|7165.3|7161.7|7159.9|342
1611907200000|2021-01-29 08:00:00|7164.6|7162.8|7162.2|7160.4|7166.3|7164.5|7159.2|7157.4|471
1611907500000|2021-01-29 08:05:00|7162.1|7160.3|7155.3|7153.5|7162.6|7160.8|7155.3|7153.5|512
1611907800000|2021-01-29 08:10:00|7155.1|7153.3|7158.7|7156.9|7161.8|7160|7155.1|7153.3|479
1611908100000|2021-01-29 08:15:00|7158.4|7156.6|7163.2|7161.4|7163.6|7161.8|7155.8|7154|480
1611908400000|2021-01-29 08:20:00|7163.4|7161.6|7167.3|7165.5|7170.6|7168.8|7162.7|7160.9|460
1611908700000|2021-01-29 08:25:00|7167.4|7165.6|7166.5|7164.7|7167.7|7165.9|7162.6|7160.8|485
1611909000000|2021-01-29 08:30:00|7166.4|7164.6|7160.5|7158.7|7166.9|7165.1|7159.7|7157.9|425
1611909300000|2021-01-29 08:35:00|7160.6|7158.8|7164.8|7163|7164.9|7163.1|7159.2|7157.4|386
1611909600000|2021-01-29 08:40:00|7164.6|7162.8|7170.1|7167.1|7170.3|7168|7164.6|7162.5|376
1611909900000|2021-01-29 08:45:00|7169.4|7167.6|7165.7|7162.7|7170.3|7168|7164.6|7162.2|396
1611910200000|2021-01-29 08:50:00|7165.8|7162.8|7161.8|7160|7167.2|7164.8|7160.5|7158.2|311
1611910500000|2021-01-29 08:55:00|7161.7|7159.9|7172.9|7169.9|7173.3|7170.4|7161.7|7159.1|354
1611910800000|2021-01-29 09:00:00|7172.7|7169.7|7173.8|7172|7177.8|7176|7172.5|7169.5|378
1611911100000|2021-01-29 09:05:00|7173.9|7172.1|7174.2|7171.2|7179.9|7177.6|7172.2|7170.1|426
1611911400000|2021-01-29 09:10:00|7173.4|7171.6|7170|7168.2|7174.9|7172.5|7169.5|7167.2|418
1611911700000|2021-01-29 09:15:00|7169.9|7168.1|7165.6|7163.8|7172.9|7171.1|7165.4|7163.3|426
1611912000000|2021-01-29 09:20:00|7165.5|7163.7|7164.4|7162.6|7166.2|7164.4|7162.7|7160.9|393
1611912300000|2021-01-29 09:25:00|7164.5|7162.7|7165.8|7162.8|7166.4|7164|7161.6|7159.3|415
1611912600000|2021-01-29 09:30:00|7165.5|7162.5|7164.9|7163.1|7166.3|7164|7160.4|7158.3|421
1611912900000|2021-01-29 09:35:00|7165.1|7163.3|7162.7|7159.7|7170.2|7167.2|7161.7|7159.6|491
1611913200000|2021-01-29 09:40:00|7161.9|7160.1|7160.1|7158.3|7162.5|7160.3|7155.5|7153.7|463
1611913500000|2021-01-29 09:45:00|7159.6|7157.8|7163.4|7161.6|7163.4|7161.6|7156.8|7155|429
1611913800000|2021-01-29 09:50:00|7163.3|7161.5|7163.2|7161.4|7164.9|7163.1|7161.4|7159.6|449
1611914100000|2021-01-29 09:55:00|7163.5|7161.7|7167.4|7164.4|7168.3|7165.8|7161.9|7159.6|405
1611914400000|2021-01-29 10:00:00|7167.3|7164.3|7162.1|7160.3|7167.4|7164.9|7162.1|7160.2|401
1611914700000|2021-01-29 10:05:00|7162.3|7160.5|7160.3|7158.5|7163.5|7161.7|7159.2|7157.4|409
1611915000000|2021-01-29 10:10:00|7160.2|7158.4|7163.7|7161.9|7164.3|7162.3|7160.1|7158.2|375
1611915300000|2021-01-29 10:15:00|7163.8|7162|7162.1|7160.3|7164.5|7162.4|7159.8|7157.8|497
1611915600000|2021-01-29 10:20:00|7162|7160.2|7167.8|7166|7168.5|7166.7|7162|7160.1|387
1611915900000|2021-01-29 10:25:00|7167.6|7165.8|7169.6|7167.8|7170.3|7168.2|7166.4|7164.6|458
1611916200000|2021-01-29 10:30:00|7169.8|7168|7170|7168.2|7172.6|7170.8|7167.7|7165.8|397
1611916500000|2021-01-29 10:35:00|7170.1|7168.3|7170.8|7169|7175.4|7173.6|7169.4|7167.6|437
1611916800000|2021-01-29 10:40:00|7170.7|7168.9|7170.3|7168.5|7174.1|7172.1|7169.9|7168.1|426
1611917100000|2021-01-29 10:45:00|7170.4|7168.6|7174.1|7172.3|7174.7|7172.4|7169.8|7167.9|366
1611917400000|2021-01-29 10:50:00|7174|7172.2|7173.3|7171.5|7174.7|7172.6|7172.3|7170.5|394
1611917700000|2021-01-29 10:55:00|7173.2|7171.4|7176.3|7174.5|7177.1|7174.8|7173.2|7171.4|432
1611918000000|2021-01-29 11:00:00|7176.2|7174.4|7175.6|7173.8|7178.6|7176.8|7175.1|7173.2|460
1611918300000|2021-01-29 11:05:00|7175.5|7173.7|7175.3|7173.5|7178.4|7176.6|7174.9|7173.1|424
1611918600000|2021-01-29 11:10:00|7175.2|7173.4|7177.2|7175.4|7178.5|7176.7|7173.9|7171.5|476
1611918900000|2021-01-29 11:15:00|7177.1|7175.3|7177.6|7174.6|7178.4|7176.6|7175.7|7173.3|401
1611919200000|2021-01-29 11:20:00|7177|7175.2|7176.3|7174.5|7177.5|7175.6|7174.7|7172.9|326
1611919500000|2021-01-29 11:25:00|7176|7174.2|7182.4|7179.4|7182.4|7179.8|7174.1|7172.3|427
1611919800000|2021-01-29 11:30:00|7182.3|7179.3|7184.4|7182.6|7184.8|7182.6|7178.2|7176.4|453
1611920100000|2021-01-29 11:35:00|7184.3|7182.5|7186.9|7185.1|7188|7185.9|7184.1|7182.3|461
1611920400000|2021-01-29 11:40:00|7187|7185.2|7190.1|7187.1|7190.2|7187.8|7186.8|7185|448
1611920700000|2021-01-29 11:45:00|7190.2|7187.2|7190.1|7188.3|7191.3|7188.9|7188.8|7186.5|425
1611921000000|2021-01-29 11:50:00|7190|7188.2|7186.4|7184.6|7191.5|7188.8|7186.2|7184.4|396
1611921300000|2021-01-29 11:55:00|7186.6|7184.8|7188.4|7186.6|7189.9|7187.5|7186.1|7184.3|359
1611921600000|2021-01-29 12:00:00|7188.3|7186.5|7191|7189.2|7191.2|7189.3|7187.6|7185.8|480
1611921900000|2021-01-29 12:05:00|7190.9|7189.1|7199.2|7197.4|7200.4|7198.2|7190.5|7188.7|439
1611922200000|2021-01-29 12:10:00|7199.1|7197.3|7198.2|7196.4|7199.7|7197.7|7194.5|7192.3|430
1611922500000|2021-01-29 12:15:00|7198.3|7196.5|7198.3|7196.5|7199.5|7197.7|7194.3|7192|381
1611922800000|2021-01-29 12:20:00|7198.2|7196.4|7198.6|7196.8|7202.9|7201.1|7198.2|7196.4|418
1611923100000|2021-01-29 12:25:00|7198.7|7196.9|7206|7204.2|7207|7204.7|7198.5|7196.7|440
1611923400000|2021-01-29 12:30:00|7206.4|7204.6|7201|7199.2|7207.4|7204.9|7200|7198.2|504
1611923700000|2021-01-29 12:35:00|7201.1|7199.3|7196.3|7194.5|7201.4|7199.6|7195.9|7194.1|502
1611924000000|2021-01-29 12:40:00|7196.5|7194.7|7198.9|7197.1|7201.2|7199.4|7195.3|7193|435
1611924300000|2021-01-29 12:45:00|7199|7197.2|7200.8|7199|7202.7|7200.9|7198|7196.2|402
1611924600000|2021-01-29 12:50:00|7201|7199.2|7193.8|7192|7201.5|7199.6|7193.8|7192|429
1611924900000|2021-01-29 12:55:00|7193.7|7191.9|7192.5|7190.7|7195.2|7193.4|7192.4|7190|400
1611925200000|2021-01-29 13:00:00|7193.1|7190.1|7187.5|7185.7|7196.1|7194.3|7181.6|7178.6|888
1611925500000|2021-01-29 13:05:00|7187.8|7186|7188.1|7186.3|7190.2|7188.4|7183.6|7181.8|704
1611925800000|2021-01-29 13:10:00|7188.5|7185.5|7197.1|7195.3|7197.4|7195.6|7186.2|7183.9|643
1611926100000|2021-01-29 13:15:00|7197.4|7195.6|7198.7|7195.7|7201.7|7199.1|7195.9|7193.6|638
1611926400000|2021-01-29 13:20:00|7198|7196.2|7198.1|7196.3|7200.8|7198.4|7193.4|7191.3|727
1611926700000|2021-01-29 13:25:00|7197.4|7195.6|7196.5|7192.5|7199.8|7197.5|7195.2|7191.7|430
1611927000000|2021-01-29 13:30:00|7196.3|7192.3|7200.5|7198.7|7201.7|7199.9|7196.3|7192.3|538
1611927300000|2021-01-29 13:35:00|7200.4|7198.6|7208.4|7205.4|7209.8|7207.9|7200.1|7197.7|611
1611927600000|2021-01-29 13:40:00|7208|7206.2|7214.1|7212.3|7216.3|7214.5|7207.6|7205.6|623
1611927900000|2021-01-29 13:45:00|7214.2|7212.4|7216.1|7214.3|7219.9|7217.8|7213.1|7211.3|541
1611928200000|2021-01-29 13:50:00|7216.6|7214.8|7210.9|7209.1|7217.1|7215.3|7209.2|7207.2|502
1611928500000|2021-01-29 13:55:00|7211|7209.2|7215|7213.2|7219.9|7217.5|7211|7209.2|533
1611928800000|2021-01-29 14:00:00|7215.1|7213.3|7226.5|7224.7|7226.9|7225.1|7214.3|7212.5|638
1611929100000|2021-01-29 14:05:00|7226.4|7224.6|7218.2|7216.4|7226.4|7224.6|7217.3|7215.2|569
1611929400000|2021-01-29 14:10:00|7218.3|7216.5|7221.2|7219.4|7221.7|7219.7|7217|7214.6|455
1611929700000|2021-01-29 14:15:00|7221.5|7219.7|7215.3|7213.5|7221.9|7219.7|7215.2|7212.9|519
1611930000000|2021-01-29 14:20:00|7215.4|7213.6|7216.2|7214.4|7221.1|7218.8|7214|7211.8|556
1611930300000|2021-01-29 14:25:00|7216.1|7214.3|7213.6|7211.8|7220.1|7218.2|7212.5|7210.4|528
1611930600000|2021-01-29 14:30:00|7213.8|7212|7212|7210.2|7217.4|7215.3|7208.5|7206.7|598
1611930900000|2021-01-29 14:35:00|7211.5|7209.7|7210.7|7207.7|7214.1|7212.1|7207.5|7204.8|525
1611931200000|2021-01-29 14:40:00|7210.6|7207.6|7206.5|7203.5|7210.6|7208.2|7205.3|7202.7|413
1611931500000|2021-01-29 14:45:00|7206.4|7203.4|7207.9|7204.9|7211.2|7209.2|7204|7202.2|563
1611931800000|2021-01-29 14:50:00|7207.1|7205.3|7206.6|7204.8|7209|7207.1|7202.7|7200.4|532
1611932100000|2021-01-29 14:55:00|7206.5|7204.7|7215.7|7212.7|7221.3|7219.5|7206.5|7204.7|418
1611932400000|2021-01-29 15:00:00|7215.6|7213.8|7221.5|7219.7|7221.9|7220.1|7213.2|7210.2|481
1611932700000|2021-01-29 15:05:00|7221.4|7219.6|7221.3|7218.3|7222|7219.7|7215.4|7213.6|518
1611933000000|2021-01-29 15:10:00|7220.7|7218.9|7218.9|7217.1|7222.5|7220.7|7217.7|7215.9|513
1611933300000|2021-01-29 15:15:00|7219.1|7217.3|7214.3|7212.5|7220.3|7218.5|7214.3|7212.5|486
1611933600000|2021-01-29 15:20:00|7214.1|7212.3|7218.3|7216.5|7218.4|7216.6|7212.5|7210.6|425
1611933900000|2021-01-29 15:25:00|7218.2|7216.4|7217.2|7215.4|7219.6|7217.8|7216|7214.1|446
1611934200000|2021-01-29 15:30:00|7218|7216.2|7215.9|7214.1|7223.6|7221.1|7214.3|7212.1|474
1611934500000|2021-01-29 15:35:00|7215.8|7214|7208.1|7206.3|7217.6|7215.8|7207.9|7206.1|471
1611934800000|2021-01-29 15:40:00|7208.4|7206.6|7204.1|7202.3|7209.6|7207.2|7203.5|7201.7|519
1611935100000|2021-01-29 15:45:00|7203.9|7202.1|7205.7|7202.7|7209.5|7207.6|7200.1|7198|548
1611935400000|2021-01-29 15:50:00|7204.9|7203.1|7207.3|7205.5|7210.9|7207.9|7203.2|7201|686
1611935700000|2021-01-29 15:55:00|7207.2|7205.4|7207.6|7205.8|7209.9|7206.9|7199.3|7196.7|746
1611936000000|2021-01-29 16:00:00|7207.7|7205.9|7201.9|7200.1|7209.4|7207|7200.6|7198.8|732
1611936300000|2021-01-29 16:05:00|7201.8|7200|7202.2|7200.4|7203.6|7201.6|7199.3|7197.1|550
1611936600000|2021-01-29 16:10:00|7202.6|7199.6|7195.8|7194|7202.6|7200.2|7193.4|7191.2|562
1611936900000|2021-01-29 16:15:00|7195.6|7193.8|7197.5|7194.5|7198.8|7196|7193.1|7190.9|576
1611937200000|2021-01-29 16:20:00|7197.6|7194.6|7196.8|7195|7197.6|7195.2|7192.2|7190.4|538
1611937500000|2021-01-29 16:25:00|7196.9|7195.1|7193.4|7191.6|7199.2|7197.4|7192.8|7191|466
1611937800000|2021-01-29 16:30:00|7193.3|7191.5|7192.9|7191.1|7196.3|7194.5|7191.6|7189.5|590
1611938100000|2021-01-29 16:35:00|7192.8|7191|7197.8|7196|7197.9|7196.1|7192.4|7190.6|579
1611938400000|2021-01-29 16:40:00|7197.7|7195.9|7198.4|7196.6|7199.8|7198|7195|7192.8|527
1611938700000|2021-01-29 16:45:00|7198.2|7196.4|7197.2|7195.4|7198.5|7196.5|7194.5|7192.7|542
1611939000000|2021-01-29 16:50:00|7197.5|7195.7|7199.9|7198.1|7200.3|7198.5|7196.5|7194.7|496
1611939300000|2021-01-29 16:55:00|7200|7198.2|7200.9|7199.1|7202|7200.2|7198.6|7196.8|484
1611939600000|2021-01-29 17:00:00|7200.8|7199|7202.9|7201.1|7203.2|7201.4|7198.2|7196|482
1611939900000|2021-01-29 17:05:00|7203|7201.2|7204.4|7202.6|7205.8|7203.2|7201.6|7199.8|413
1611940200000|2021-01-29 17:10:00|7204.5|7202.7|7200.7|7198.9|7206.3|7204|7200.6|7198.8|407
1611940500000|2021-01-29 17:15:00|7200.6|7198.8|7195.7|7193.9|7201|7199.2|7195.2|7192.9|577
1611940800000|2021-01-29 17:20:00|7195.6|7193.8|7188.3|7186.5|7197|7194.7|7188.2|7186|572
1611941100000|2021-01-29 17:25:00|7188.4|7186.6|7190.7|7188.9|7193.3|7191.5|7187.5|7185.7|547
1611941400000|2021-01-29 17:30:00|7190.6|7188.8|7189.6|7187.8|7194.1|7192.1|7188.7|7186.9|486
1611941700000|2021-01-29 17:35:00|7189.7|7187.9|7185|7183.2|7192|7190.2|7183.6|7181.7|561
1611942000000|2021-01-29 17:40:00|7185.1|7183.3|7187.3|7185.5|7191.3|7189.5|7185|7183|712
1611942300000|2021-01-29 17:45:00|7187.1|7185.3|7185.4|7182.4|7188.1|7186.3|7184.2|7181.9|593
1611942600000|2021-01-29 17:50:00|7184.6|7182.8|7194.5|7192.7|7196.3|7193.9|7184.5|7182.7|575
1611942900000|2021-01-29 17:55:00|7194.7|7192.9|7186.7|7183.7|7194.7|7192.9|7185.9|7183.5|458
1611943200000|2021-01-29 18:00:00|7186.6|7183.6|7187.6|7185.8|7192.3|7189.7|7183.8|7181.4|521
1611943500000|2021-01-29 18:05:00|7187.4|7185.6|7183.6|7181.8|7187.6|7185.8|7180.7|7178.2|444
1611943800000|2021-01-29 18:10:00|7183.5|7181.7|7179.6|7177.8|7184.1|7181.7|7179.1|7177.3|444
1611944100000|2021-01-29 18:15:00|7179.7|7177.9|7176.6|7174.8|7179.7|7177.9|7175.2|7172.9|471
1611944400000|2021-01-29 18:20:00|7176.4|7174.6|7184.3|7181.3|7186.4|7183.4|7176.1|7173.7|458
1611944700000|2021-01-29 18:25:00|7184.1|7181.1|7190.4|7188.6|7190.6|7188.6|7182.9|7180.8|476
1611945000000|2021-01-29 18:30:00|7191|7188|7190.8|7189|7191.7|7189.5|7187|7184.8|430
1611945300000|2021-01-29 18:35:00|7190.7|7188.9|7190.5|7187.5|7192.5|7190.1|7189.2|7186.9|460
1611945600000|2021-01-29 18:40:00|7189.7|7187.9|7190.7|7188.9|7193.2|7190.8|7188.4|7186|469
1611945900000|2021-01-29 18:45:00|7190.6|7188.8|7186|7183|7191.9|7189.6|7185|7182.4|453
1611946200000|2021-01-29 18:50:00|7186.3|7183.3|7186.1|7184.3|7188.2|7185.6|7184.3|7182|450
1611946500000|2021-01-29 18:55:00|7186|7184.2|7186|7184.2|7188.4|7186.2|7184.8|7182.9|317
1611946800000|2021-01-29 19:00:00|7185.9|7184.1|7193.7|7191.9|7196.1|7193.7|7185.7|7183.2|492
1611947100000|2021-01-29 19:05:00|7194.2|7191.2|7195.3|7192.3|7195.5|7193.2|7191.5|7189.2|421
1611947400000|2021-01-29 19:10:00|7195.2|7192.2|7191.7|7189.9|7195.2|7192.6|7190.4|7188|311
1611947700000|2021-01-29 19:15:00|7191.6|7189.8|7193.1|7190.1|7193.2|7191.3|7190.7|7188.4|315
1611948000000|2021-01-29 19:20:00|7193|7190|7191|7189.2|7193.4|7190.6|7189.7|7187.7|278
1611948300000|2021-01-29 19:25:00|7191.1|7189.3|7188.2|7185.2|7191.2|7189.3|7185.7|7183.3|343
1611948600000|2021-01-29 19:30:00|7188.1|7185.1|7186.8|7185|7188.3|7185.7|7185.9|7183.7|332
1611948900000|2021-01-29 19:35:00|7186.9|7185.1|7188.2|7185.2|7189.2|7187.4|7186.4|7184.1|309
1611949200000|2021-01-29 19:40:00|7188.1|7185.1|7188.8|7187|7192.1|7189.5|7184.7|7182.4|403
1611949500000|2021-01-29 19:45:00|7189.2|7187.4|7187.3|7185.5|7190.4|7188|7186.6|7183.6|378
1611949800000|2021-01-29 19:50:00|7188.1|7185.1|7185.4|7182.4|7189.4|7186.9|7184.7|7182.4|343
1611950100000|2021-01-29 19:55:00|7184.8|7183|7181.3|7178.3|7187.2|7184.8|7179.8|7176.8|429
1611950400000|2021-01-29 20:00:00|7181.4|7178.4|7189.1|7186.1|7189.3|7186.9|7181.4|7178.4|438
1611950700000|2021-01-29 20:05:00|7189|7186|7189.7|7186.7|7191.1|7188.1|7185.7|7183.3|324
1611951000000|2021-01-29 20:10:00|7189.6|7186.6|7192.6|7190.8|7193.4|7190.9|7189.6|7186.6|320
1611951300000|2021-01-29 20:15:00|7192.5|7190.7|7192.5|7189.5|7192.7|7190.9|7189.5|7187.3|281
1611951600000|2021-01-29 20:20:00|7192.4|7189.4|7191.4|7188.4|7194.4|7192.1|7189.7|7187.4|272
1611951900000|2021-01-29 20:25:00|7191.5|7188.5|7189.4|7186.4|7192.5|7189.9|7188.8|7186.3|340
1611952200000|2021-01-29 20:30:00|7189.5|7186.5|7189.8|7188|7192.6|7189.9|7189.1|7186.1|344
1611952500000|2021-01-29 20:35:00|7189.7|7187.9|7187.5|7184.5|7191.3|7188.3|7186.3|7183.3|352
1611952800000|2021-01-29 20:40:00|7187.2|7184.2|7187.3|7185.5|7190.2|7187.7|7186.4|7183.4|277
1611953100000|2021-01-29 20:45:00|7187.4|7185.6|7187.4|7184.4|7188.3|7185.7|7184.3|7182|320
1611953400000|2021-01-29 20:50:00|7187.3|7184.3|7189.3|7186.3|7191.1|7188.7|7187.2|7184.2|428
1611953700000|2021-01-29 20:55:00|7189.2|7186.2|7186|7183|7193.2|7190.9|7185.2|7182.7|493
1611954000000|2021-01-29 21:00:00|7185.7|7182.7|7184.1|7182.3|7189.5|7186.5|7184|7181.8|422
1611954300000|2021-01-29 21:05:00|7184|7182.2|7183.4|7180.4|7184.4|7182.3|7182.1|7179.9|214
1611954600000|2021-01-29 21:10:00|7183.3|7180.3|7184.9|7181.9|7185.4|7182.5|7183.1|7180.1|226
1611954900000|2021-01-29 21:15:00|7185|7182|7185.3|7182.3|7185.6|7182.6|7184.3|7181.3|131
1611955200000|2021-01-29 21:20:00|7185.2|7182.2|7183|7180|7185.5|7182.5|7182.5|7179.5|108
1611955500000|2021-01-29 21:25:00|7183.1|7180.1|7183.2|7180.2|7183.3|7180.3|7180.7|7177.7|153
1611955800000|2021-01-29 21:30:00|7183.1|7180.1|7182.9|7179.9|7184.4|7181.4|7182.8|7179.8|162
1611956100000|2021-01-29 21:35:00|7183|7180|7181.3|7178.3|7183.1|7180.1|7180.8|7177.8|169
1611956400000|2021-01-29 21:40:00|7181.2|7178.2|7180.4|7177.4|7181.4|7178.4|7179.8|7176.8|188
1611956700000|2021-01-29 21:45:00|7180.1|7177.1|7182.1|7179.1|7182.3|7179.3|7179.9|7176.9|222
1611957000000|2021-01-29 21:50:00|7182.2|7179.2|7183.1|7180.1|7183.6|7180.6|7181.4|7177.9|208
1611957300000|2021-01-29 21:55:00|7183.2|7180.2|7183.6|7179.6|7188.9|7184.9|7179.1|7175.1|375
1612126800000|2021-01-31 21:00:00|7170.8|7160.8|7170|7160|7171.2|7161.2|7168.1|7158.1|17
1612127100000|2021-01-31 21:05:00|7169.9|7159.9|7170.8|7160.8|7171|7161|7168.3|7158.8|16
1612127400000|2021-01-31 21:10:00|7168.5|7158.5|7170.8|7160.8|7170.8|7160.8|7168.5|7158.5|2
1612127700000|2021-01-31 21:15:00|7168.1|7158.1|7168.7|7160.3|7170.9|7162.6|7168.1|7158.1|12
1612128000000|2021-01-31 21:20:00|7168.8|7160.2|7166.5|7156.5|7168.8|7160.2|7166.3|7156.5|19
1612128600000|2021-01-31 21:30:00|7166.6|7157.7|7166.5|7156.5|7166.6|7157.7|7165.8|7156.5|3
1612128900000|2021-01-31 21:35:00|7161.1|7156.2|7161.9|7155.1|7162.3|7156.2|7160.6|7153.3|53
1612129200000|2021-01-31 21:40:00|7162.1|7154.8|7162.4|7153.7|7162.4|7155.2|7161.8|7153.5|8
1612129500000|2021-01-31 21:45:00|7162.1|7153.5|7162|7156.8|7162.4|7157.5|7161.4|7153.5|9
1612129800000|2021-01-31 21:50:00|7162.3|7155.5|7162.4|7153.7|7163.1|7157.5|7161.5|7153.4|51
1612130100000|2021-01-31 21:55:00|7162.5|7152.5|7162.4|7153.7|7162.5|7153.9|7162.3|7152.4|18
1612130400000|2021-01-31 22:00:00|7162|7154.5|7175.3|7165.3|7178.4|7168.4|7161.4|7152.5|131
1612130700000|2021-01-31 22:05:00|7176.5|7166.5|7170.6|7161|7178.7|7168.7|7167.6|7157.6|172
1612131000000|2021-01-31 22:10:00|7170.4|7161.2|7173.2|7164.5|7175|7165.9|7170.1|7160.2|236
1612131300000|2021-01-31 22:15:00|7173|7164.4|7175|7167.4|7175.5|7167.5|7170.2|7161.7|253
1612131600000|2021-01-31 22:20:00|7174.4|7166.9|7171.8|7165.3|7175.4|7167.5|7170|7162.6|262
1612131900000|2021-01-31 22:25:00|7171.4|7165.4|7170.8|7165.1|7172.9|7166.6|7169.8|7162.8|219
1612132200000|2021-01-31 22:30:00|7170.7|7165|7169.8|7165.7|7171.8|7166.1|7169.8|7164.2|254
1612132500000|2021-01-31 22:35:00|7170.3|7165.4|7169.8|7163|7170.6|7166.4|7166.1|7161.4|221
1612132800000|2021-01-31 22:40:00|7169.6|7163.6|7167.9|7161.6|7170.4|7164.9|7166.5|7159.8|344
1612133100000|2021-01-31 22:45:00|7168|7161.9|7168.7|7164.7|7168.9|7164.9|7166.7|7161.9|193
1612133400000|2021-01-31 22:50:00|7168.8|7164.8|7167.5|7163.5|7168.8|7164.8|7167|7163|276
1612133700000|2021-01-31 22:55:00|7167.6|7163.6|7170.8|7166.8|7173|7169|7167.3|7163.3|243
1612134000000|2021-01-31 23:00:00|7170.6|7166.6|7167.4|7164.2|7174.4|7170.9|7166.9|7163.7|722
1612134300000|2021-01-31 23:05:00|7167.2|7163.8|7160.1|7157.1|7169.9|7166.6|7160.1|7157.1|534
1612134600000|2021-01-31 23:10:00|7160.2|7157.2|7157.2|7154.2|7162.5|7159.5|7157|7154|383
1612134900000|2021-01-31 23:15:00|7157.3|7154.3|7152.2|7149.2|7159.1|7156.1|7152|7149|339
1612135200000|2021-01-31 23:20:00|7152.3|7149.3|7157.4|7154.4|7159.5|7156.6|7152.1|7149.1|386
1612135500000|2021-01-31 23:25:00|7157.3|7154.3|7157.3|7154.3|7159.5|7156.5|7155.5|7152.5|284
1612135800000|2021-01-31 23:30:00|7156.9|7153.9|7162.6|7159.6|7163.7|7160.7|7156.9|7153.9|375
1612136100000|2021-01-31 23:35:00|7162.5|7159.5|7165.4|7162.4|7165.5|7163.2|7161.8|7159.1|313
1612136400000|2021-01-31 23:40:00|7165.3|7162.3|7165.4|7162.4|7167.2|7164.2|7162.3|7159.3|316
1612136700000|2021-01-31 23:45:00|7165.5|7162.5|7164.1|7162.3|7167.1|7164.1|7164|7161.6|231
1612137000000|2021-01-31 23:50:00|7164|7162.2|7165.8|7162.8|7166.6|7163.6|7163.7|7160.7|274
1612137300000|2021-01-31 23:55:00|7165.9|7162.9|7165.9|7162.9|7167.2|7164.2|7162.9|7159.9|316
1612137600000|2021-02-01 00:00:00|7165.6|7162.6|7165.5|7163.7|7167.9|7164.9|7164.6|7161.7|319
1612137900000|2021-02-01 00:05:00|7165.6|7163.8|7166.8|7163.8|7168.4|7165.4|7165.1|7162.7|304
1612138200000|2021-02-01 00:10:00|7167|7164|7169.3|7166.3|7169.6|7167.2|7165.9|7163.5|380
1612138500000|2021-02-01 00:15:00|7169.4|7166.4|7174.3|7171.3|7174.3|7171.6|7169.1|7166.1|305
1612138800000|2021-02-01 00:20:00|7174.2|7171.2|7172.9|7171.1|7174.7|7172.4|7170.4|7168.2|304
1612139100000|2021-02-01 00:25:00|7173|7171.2|7177.8|7174.8|7177.8|7174.8|7172.9|7171.1|329
1612139400000|2021-02-01 00:30:00|7177.7|7174.7|7174.7|7172.9|7177.8|7174.8|7173.5|7170.8|259
1612139700000|2021-02-01 00:35:00|7174.8|7173|7172.2|7169.2|7175|7173|7169.1|7166.9|354
1612140000000|2021-02-01 00:40:00|7172.1|7169.1|7172.6|7170.8|7173.5|7171.7|7170.2|7167.5|368
1612140300000|2021-02-01 00:45:00|7172.7|7170.9|7176|7173|7176.7|7174.9|7172.6|7170.8|281
1612140600000|2021-02-01 00:50:00|7176.1|7173.1|7177.4|7174.4|7177.9|7176.1|7174.8|7172.4|313
1612140900000|2021-02-01 00:55:00|7177.5|7174.5|7177.8|7176|7178.3|7176.2|7175.9|7173.6|250
1612141200000|2021-02-01 01:00:00|7177.9|7176.1|7181.6|7179.8|7182.1|7179.9|7176.2|7174.4|511
1612141500000|2021-02-01 01:05:00|7181.9|7180.1|7181.7|7178.7|7183.8|7182|7180|7177.4|309
1612141800000|2021-02-01 01:10:00|7182|7179|7182.6|7179.6|7183.1|7180.7|7179.1|7176.8|254
1612142100000|2021-02-01 01:15:00|7182.5|7179.5|7189|7186|7189.4|7186.7|7182.3|7179.3|419
1612142400000|2021-02-01 01:20:00|7189.1|7186.1|7187.5|7185.7|7190.3|7188.1|7187.5|7184.9|367
1612142700000|2021-02-01 01:25:00|7187.6|7185.8|7191|7188|7192.3|7189.9|7187.1|7185|325
1612143000000|2021-02-01 01:30:00|7190.9|7187.9|7188.5|7186.7|7191.8|7189.8|7185.8|7183.5|471
1612143300000|2021-02-01 01:35:00|7188.6|7186.8|7189.3|7186.3|7191.5|7189|7187.8|7185.7|376
1612143600000|2021-02-01 01:40:00|7189.4|7186.4|7188.6|7185.6|7189.5|7187|7186.6|7184.5|355
1612143900000|2021-02-01 01:45:00|7188.4|7185.4|7186.8|7185|7189.3|7187.2|7184.5|7181.9|384
1612144200000|2021-02-01 01:50:00|7186.7|7184.9|7188.4|7186.6|7189.4|7187.1|7184.7|7182.4|369
1612144500000|2021-02-01 01:55:00|7188.1|7186.3|7187.9|7184.9|7189.8|7187.2|7185.6|7183.2|363
1612144800000|2021-02-01 02:00:00|7187.6|7184.6|7189.4|7187.6|7191.4|7188.7|7187.6|7184.6|321
1612145100000|2021-02-01 02:05:00|7189.6|7187.8|7189|7186|7189.9|7187.8|7187.6|7185.1|350
1612145400000|2021-02-01 02:10:00|7189.1|7186.1|7193|7190|7193.1|7190.7|7188.1|7185.3|297
1612145700000|2021-02-01 02:15:00|7193.1|7190.1|7193.6|7191.8|7193.6|7191.8|7191|7189|307
1612146000000|2021-02-01 02:20:00|7193.5|7191.7|7193.4|7191.6|7197.2|7195.1|7193.3|7190.9|339
1612146300000|2021-02-01 02:25:00|7193.5|7191.7|7193.4|7191.6|7195.9|7193.6|7192.6|7190.7|263
1612146600000|2021-02-01 02:30:00|7194|7191|7190.5|7188.7|7194.9|7192.6|7190.2|7188.3|351
1612146900000|2021-02-01 02:35:00|7190.4|7188.6|7188.1|7185.1|7191|7188.6|7186.8|7184.9|306
1612147200000|2021-02-01 02:40:00|7188.2|7185.2|7192|7190.2|7193.4|7191.6|7187.2|7184.9|349
1612147500000|2021-02-01 02:45:00|7192.4|7190.6|7190.3|7187.3|7193|7190.6|7189.1|7187.1|277
1612147800000|2021-02-01 02:50:00|7190.1|7187.1|7190.3|7188.5|7192.1|7189.8|7189.4|7186.8|351
1612148100000|2021-02-01 02:55:00|7190.2|7188.4|7191.6|7189.8|7192.1|7189.8|7188.4|7186.4|299
1612148400000|2021-02-01 03:00:00|7191.5|7189.7|7191.5|7189.7|7193|7191.1|7190.7|7188.4|224
1612148700000|2021-02-01 03:05:00|7191.4|7189.6|7193.5|7191.7|7194.5|7192.7|7191|7189.2|286
1612149000000|2021-02-01 03:10:00|7193.4|7191.6|7193.6|7191.8|7194.2|7192.4|7191.2|7188.6|296
1612149300000|2021-02-01 03:15:00|7193.7|7191.9|7196.3|7194.5|7196.5|7194.7|7192.6|7190.8|256
1612149600000|2021-02-01 03:20:00|7196.2|7194.4|7197.2|7195.4|7198.5|7196.6|7196.2|7194|366
1612149900000|2021-02-01 03:25:00|7197.3|7195.5|7198.4|7196.6|7198.7|7196.9|7196.5|7194.7|271
1612150200000|2021-02-01 03:30:00|7198.3|7196.5|7199.9|7198.1|7200.3|7198.5|7196.2|7193.9|296
1612150500000|2021-02-01 03:35:00|7200|7198.2|7197.7|7195.9|7200.4|7198.6|7197.2|7194.9|255
1612150800000|2021-02-01 03:40:00|7197.5|7195.7|7202.6|7200.8|7202.9|7200.8|7197.5|7195.7|241
1612151100000|2021-02-01 03:45:00|7202.7|7200.9|7201.7|7198.7|7203.5|7201.7|7201.1|7198.4|273
1612151400000|2021-02-01 03:50:00|7201.6|7198.6|7202.6|7199.6|7203.5|7201|7200|7197.6|316
1612151700000|2021-02-01 03:55:00|7202.7|7199.7|7201.2|7198.2|7202.9|7200.6|7200|7197.5|253
1612152000000|2021-02-01 04:00:00|7201.1|7198.1|7203.7|7201.9|7203.8|7202|7200.4|7198.1|292
1612152300000|2021-02-01 04:05:00|7203.8|7202|7201.3|7199.5|7204.2|7202.1|7201.3|7199|249
1612152600000|2021-02-01 04:10:00|7201.4|7199.6|7199.2|7196.2|7202.3|7199.9|7198.7|7196.2|304
1612152900000|2021-02-01 04:15:00|7199.1|7196.1|7198.6|7196.8|7199.5|7197.5|7196.6|7194.8|250
1612153200000|2021-02-01 04:20:00|7198.7|7196.9|7198.3|7196.5|7200.2|7197.9|7197.1|7195.3|195
1612153500000|2021-02-01 04:25:00|7198.2|7196.4|7197.4|7195.6|7199.4|7197.6|7197.3|7194.8|250
1612153800000|2021-02-01 04:30:00|7197.5|7195.7|7197.3|7195.5|7198.6|7196.6|7197|7194.9|214
1612154100000|2021-02-01 04:35:00|7197.4|7195.6|7197.1|7194.1|7197.9|7195.9|7196.3|7193.9|238
1612154400000|2021-02-01 04:40:00|7197|7194|7195.3|7193.5|7197.1|7195.3|7194.9|7192.8|218
1612154700000|2021-02-01 04:45:00|7195.2|7193.4|7196.3|7194.5|7197.4|7195.6|7194.7|7192.9|205
1612155000000|2021-02-01 04:50:00|7196.4|7194.6|7195.8|7194|7198|7195.7|7195.3|7193.5|175
1612155300000|2021-02-01 04:55:00|7195.7|7193.9|7196.4|7194.6|7197.2|7195|7195.3|7193.5|220
1612155600000|2021-02-01 05:00:00|7196.3|7194.5|7197.1|7195.3|7198.2|7196.4|7196.1|7194|274
1612155900000|2021-02-01 05:05:00|7197|7195.2|7194.4|7192.6|7197.1|7195.3|7194.1|7191.9|229
1612156200000|2021-02-01 05:10:00|7194.3|7192.5|7195|7193.2|7195.6|7193.6|7194.1|7192.3|179
1612156500000|2021-02-01 05:15:00|7194.8|7193|7195.1|7193.3|7196|7194.1|7194.1|7192.3|186
1612156800000|2021-02-01 05:20:00|7195.2|7193.4|7195.2|7193.4|7196.3|7194.5|7194.1|7192.3|176
1612157100000|2021-02-01 05:25:00|7195.3|7193.5|7193.7|7190.7|7195.3|7193.5|7191.9|7189.7|242
1612157400000|2021-02-01 05:30:00|7193.8|7190.8|7194.4|7192.6|7196.3|7194.5|7193.3|7190.7|275
1612157700000|2021-02-01 05:35:00|7195|7193.2|7194.3|7192.5|7195.6|7193.8|7193.9|7192.1|207
1612158000000|2021-02-01 05:40:00|7194.2|7192.4|7193.4|7191.6|7195.5|7193|7192.3|7190.5|245
1612158300000|2021-02-01 05:45:00|7193.3|7191.5|7195.4|7193.6|7197.5|7195.7|7193.2|7191.4|285
1612158600000|2021-02-01 05:50:00|7195.5|7193.7|7197.4|7195.6|7197.6|7195.8|7194.8|7193|231
1612158900000|2021-02-01 05:55:00|7197.5|7195.7|7197.5|7195.7|7200.5|7198.7|7197.4|7194.9|266
1612159200000|2021-02-01 06:00:00|7197.4|7195.6|7196.9|7195.1|7199.1|7196.7|7196|7193.9|288
1612159500000|2021-02-01 06:05:00|7197|7195.2|7200.9|7199.1|7202.2|7199.9|7196.9|7194.9|229
1612159800000|2021-02-01 06:10:00|7200.8|7199|7201.5|7199.7|7201.8|7200|7199.5|7197.7|146
1612160100000|2021-02-01 06:15:00|7200.9|7199.1|7200|7198.2|7201.7|7199.8|7199.6|7197.8|195
1612160400000|2021-02-01 06:20:00|7199.9|7198.1|7200.7|7198.9|7201.3|7199.5|7199.6|7197.8|182
1612160700000|2021-02-01 06:25:00|7200.6|7198.8|7201.1|7198.1|7202.2|7199.7|7198.6|7196.6|236
1612161000000|2021-02-01 06:30:00|7201.2|7198.2|7198.6|7196.8|7201.2|7198.5|7198.6|7196.8|202
1612161300000|2021-02-01 06:35:00|7198.7|7196.9|7198.7|7196.9|7200.2|7198.2|7198.1|7196.3|235
1612161600000|2021-02-01 06:40:00|7198.6|7196.8|7199.4|7197.6|7200.3|7197.8|7197.3|7194.8|208
1612161900000|2021-02-01 06:45:00|7199.5|7197.7|7197.6|7195.8|7199.5|7197.7|7196.8|7194.4|186
1612162200000|2021-02-01 06:50:00|7198.3|7195.3|7197.7|7195.9|7199|7197.2|7196.4|7194|215
1612162500000|2021-02-01 06:55:00|7197.9|7196.1|7199.1|7196.1|7199.2|7197.1|7196.7|7194.9|214
1612162800000|2021-02-01 07:00:00|7199.2|7196.2|7196.7|7194.9|7200.2|7197.8|7195.7|7193.4|320
1612163100000|2021-02-01 07:05:00|7196.4|7194.6|7191.4|7188.4|7197.7|7195.8|7190.1|7187.8|412
1612163400000|2021-02-01 07:10:00|7191.3|7188.3|7190.4|7188.6|7193|7191|7190.2|7188|377
1612163700000|2021-02-01 07:15:00|7190.3|7188.5|7195.2|7193.4|7196|7194.2|7189.9|7188.1|380
1612164000000|2021-02-01 07:20:00|7195.1|7193.3|7194.6|7192.8|7196.1|7194|7192.2|7190.4|328
1612164300000|2021-02-01 07:25:00|7194.7|7192.9|7195|7192|7199|7196.8|7193.8|7191.7|437
1612164600000|2021-02-01 07:30:00|7195.1|7192.1|7194.5|7192.7|7197.7|7195.9|7194|7191.9|487
1612164900000|2021-02-01 07:35:00|7194.8|7193|7193.2|7190.2|7196.5|7194.7|7190.8|7189|458
1612165200000|2021-02-01 07:40:00|7193.3|7190.3|7192.8|7191|7194.4|7192|7190.7|7188.7|401
1612165500000|2021-02-01 07:45:00|7192.7|7190.9|7195|7192|7196.4|7194.3|7191.6|7188.8|314
1612165800000|2021-02-01 07:50:00|7195.1|7192.1|7192.7|7190.9|7195.4|7192.8|7189.5|7187.5|401
1612166100000|2021-02-01 07:55:00|7192.8|7191|7191.6|7189.8|7192.8|7191|7188.6|7186.8|353
1612166400000|2021-02-01 08:00:00|7190.9|7189.1|7188.1|7186.3|7191.8|7190|7184.8|7182.2|550
1612166700000|2021-02-01 08:05:00|7188|7186.2|7193.3|7190.3|7194.9|7193.1|7187.5|7185.7|452
1612167000000|2021-02-01 08:10:00|7193.4|7190.4|7195.6|7193.8|7196.3|7194.5|7192.5|7190.3|436
1612167300000|2021-02-01 08:15:00|7195.7|7193.9|7194.2|7191.2|7196.9|7195|7191.3|7189.5|452
1612167600000|2021-02-01 08:20:00|7194.3|7191.3|7192.1|7190.3|7196.3|7193.9|7192|7189.8|379
1612167900000|2021-02-01 08:25:00|7191.2|7189.4|7183.9|7180.9|7191.2|7189.4|7182.8|7180.4|374
1612168200000|2021-02-01 08:30:00|7184|7181|7184.6|7182.8|7189.6|7187|7183.3|7180.8|371
1612168500000|2021-02-01 08:35:00|7184.5|7182.7|7185.3|7182.3|7186.2|7184|7181.1|7179.3|392
1612168800000|2021-02-01 08:40:00|7185.2|7182.2|7186.5|7184.7|7187.7|7185.9|7183.8|7181.5|415
1612169100000|2021-02-01 08:45:00|7186.4|7184.6|7184.1|7181.1|7187.4|7185.6|7183.4|7181|346
1612169400000|2021-02-01 08:50:00|7184.3|7181.3|7185.3|7183.5|7187.8|7185.4|7182.7|7180|465
1612169700000|2021-02-01 08:55:00|7185.4|7183.6|7178.9|7175.9|7185.6|7183.8|7177.7|7175.7|465
1612170000000|2021-02-01 09:00:00|7177.8|7176|7181.8|7180|7183.1|7180.8|7176.3|7174.1|541
1612170300000|2021-02-01 09:05:00|7181.7|7179.9|7182|7180.2|7183|7180.7|7176.3|7173.9|523
1612170600000|2021-02-01 09:10:00|7181.9|7180.1|7182.5|7180.7|7185.4|7183.6|7181.4|7178.9|507
1612170900000|2021-02-01 09:15:00|7182.4|7180.6|7184.9|7183.1|7186.1|7184|7181.7|7179.9|509
1612171200000|2021-02-01 09:20:00|7184.7|7182.9|7182.3|7180.5|7188.2|7186.4|7181.7|7179.9|558
1612171500000|2021-02-01 09:25:00|7182.5|7180.7|7185|7182|7186.5|7184.7|7182.5|7180.7|400
1612171800000|2021-02-01 09:30:00|7185.1|7182.1|7188.9|7187.1|7189.8|7188|7183.4|7181|433
1612172100000|2021-02-01 09:35:00|7189.2|7187.4|7185.8|7184|7190.4|7188.6|7184.9|7182.8|440
1612172400000|2021-02-01 09:40:00|7185.5|7183.7|7185.4|7183.6|7188|7186.1|7184.9|7183|465
1612172700000|2021-02-01 09:45:00|7185.9|7182.9|7183.9|7182.1|7187.1|7184.9|7180.3|7178.5|450
1612173000000|2021-02-01 09:50:00|7184|7182.2|7180.5|7177.5|7184.6|7182.5|7178.2|7176.4|485
1612173300000|2021-02-01 09:55:00|7179.9|7178.1|7181.4|7178.4|7181.4|7179|7179.2|7177.1|282
1612173600000|2021-02-01 10:00:00|7181.3|7178.3|7179.4|7177.6|7181.8|7179.8|7179.2|7177|340
1612173900000|2021-02-01 10:05:00|7179.3|7177.5|7179.5|7176.5|7180.4|7178.6|7176.7|7174.9|325
1612174200000|2021-02-01 10:10:00|7179.4|7176.4|7182.2|7180.4|7182.7|7180.9|7178.4|7176|290
1612174500000|2021-02-01 10:15:00|7182.1|7180.3|7179.1|7176.1|7182.6|7180.8|7178.4|7176|378
1612174800000|2021-02-01 10:20:00|7179.2|7176.2|7176.6|7174.8|7181.2|7178.9|7175.6|7173.5|433
1612175100000|2021-02-01 10:25:00|7176.5|7174.7|7177.7|7175.9|7179.7|7177.6|7176.4|7174.6|339
1612175400000|2021-02-01 10:30:00|7177.8|7176|7171.9|7170.1|7178.2|7176|7170.6|7168.8|428
1612175700000|2021-02-01 10:35:00|7172.5|7170.7|7172.6|7170.8|7174.8|7173|7169.8|7167.5|427
1612176000000|2021-02-01 10:40:00|7172.7|7170.9|7172.6|7170.8|7175.7|7173.4|7170.5|7168.7|498
1612176300000|2021-02-01 10:45:00|7172.5|7170.7|7173.9|7170.9|7174|7171.6|7168.4|7166.6|409
1612176600000|2021-02-01 10:50:00|7172.9|7171.1|7174.4|7171.4|7174.4|7172|7171.4|7168.9|343
1612176900000|2021-02-01 10:55:00|7173.8|7172|7173.4|7171.6|7174.9|7173.1|7170.8|7168.6|405
1612177200000|2021-02-01 11:00:00|7173.3|7171.5|7172.8|7171|7175.3|7173.4|7172|7170.2|354
1612177500000|2021-02-01 11:05:00|7172.9|7171.1|7174.8|7173|7176|7174|7172.9|7171.1|276
1612177800000|2021-02-01 11:10:00|7174.9|7173.1|7178.9|7177.1|7180|7178.2|7174.5|7172.4|322
1612178100000|2021-02-01 11:15:00|7178.8|7177|7178|7176.2|7179.8|7178|7176.6|7174.8|289
1612178400000|2021-02-01 11:20:00|7178.4|7176.6|7175.9|7174.1|7179.5|7177|7175.5|7173.7|398
1612178700000|2021-02-01 11:25:00|7176|7174.2|7180.3|7178.5|7181.4|7179.1|7175.9|7174.1|384
1612179000000|2021-02-01 11:30:00|7180.2|7178.4|7177.8|7176|7181.7|7179.9|7177.5|7175.7|418
1612179300000|2021-02-01 11:35:00|7177.7|7175.9|7173.5|7170.5|7178.4|7176.2|7172.2|7170|435
1612179600000|2021-02-01 11:40:00|7172.5|7170.7|7173.9|7172.1|7174.6|7172.5|7171.3|7169.2|451
1612179900000|2021-02-01 11:45:00|7174|7172.2|7172.4|7170.6|7174.7|7172.9|7169.7|7167.9|333
1612180200000|2021-02-01 11:50:00|7172|7170.2|7175.1|7173.3|7177.7|7175.5|7171.8|7169.3|419
1612180500000|2021-02-01 11:55:00|7175|7173.2|7174.8|7173|7176.3|7174.5|7174.2|7172.4|428
1612180800000|2021-02-01 12:00:00|7174.6|7172.8|7176.8|7175|7177.7|7175.4|7174.6|7172.3|472
1612181100000|2021-02-01 12:05:00|7176.9|7175.1|7180.9|7179.1|7181.5|7179.1|7176.8|7175|421
1612181400000|2021-02-01 12:10:00|7180.8|7179|7181.1|7179.3|7182.2|7179.8|7179.6|7177.8|334
1612181700000|2021-02-01 12:15:00|7181|7179.2|7176.8|7175|7182.6|7180.8|7176.4|7174.6|393
1612182000000|2021-02-01 12:20:00|7176.9|7175.1|7175.4|7173.6|7178.3|7176.5|7174.8|7173|286
1612182300000|2021-02-01 12:25:00|7175.3|7173.5|7171.6|7169.8|7175.8|7174|7171.2|7169.3|322
1612182600000|2021-02-01 12:30:00|7171.4|7169.6|7171.4|7169.6|7172.4|7170.6|7169.7|7167.9|392
1612182900000|2021-02-01 12:35:00|7171.5|7169.7|7170.5|7168.7|7174.2|7172.4|7170.4|7168.1|352
1612183200000|2021-02-01 12:40:00|7171.1|7168.1|7172.5|7170.7|7173.2|7170.9|7170.1|7168.1|325
1612183500000|2021-02-01 12:45:00|7172.4|7170.6|7174.5|7171.5|7174.5|7171.8|7171|7169.2|331
1612183800000|2021-02-01 12:50:00|7174.1|7172.3|7171.7|7169.9|7175.4|7173.4|7171.1|7169.3|360
1612184100000|2021-02-01 12:55:00|7171.8|7170|7169.4|7167.6|7172.6|7170.8|7168.3|7166.5|429
1612184400000|2021-02-01 13:00:00|7169.6|7167.8|7172.1|7170.3|7172.9|7171.1|7167.5|7165.3|526
1612184700000|2021-02-01 13:05:00|7172.2|7170.4|7176.8|7175|7177.7|7175.5|7171.8|7170|408
1612185000000|2021-02-01 13:10:00|7176.7|7174.9|7174.4|7172.6|7176.8|7175|7172.7|7170.9|354
1612185300000|2021-02-01 13:15:00|7174.6|7172.8|7175.7|7173.9|7176.8|7175|7173.1|7171.3|365
1612185600000|2021-02-01 13:20:00|7175.8|7174|7172.6|7170.8|7177.2|7175|7172.2|7170.4|501
1612185900000|2021-02-01 13:25:00|7172.5|7170.7|7168.1|7166.3|7173.2|7171.4|7167.7|7165.6|517
1612186200000|2021-02-01 13:30:00|7168|7166.2|7171.9|7170.1|7172.1|7170.3|7167.9|7166.1|425
1612186500000|2021-02-01 13:35:00|7172|7170.2|7174.7|7172.9|7175.8|7174|7171.9|7170.1|415
1612186800000|2021-02-01 13:40:00|7174.6|7172.8|7177.2|7175.4|7178.6|7176.8|7174.6|7172.8|409
1612187100000|2021-02-01 13:45:00|7177.1|7175.3|7176.7|7174.9|7180|7178.2|7176.5|7174.7|483
1612187400000|2021-02-01 13:50:00|7176.8|7175|7173.8|7172|7179.5|7177.7|7173.5|7171.7|493
1612187700000|2021-02-01 13:55:00|7173.7|7171.9|7170.5|7167.5|7174.6|7172.8|7169.5|7167.4|417
1612188000000|2021-02-01 14:00:00|7169.9|7168.1|7170.2|7168.4|7173|7171.2|7169.8|7167.7|439
1612188300000|2021-02-01 14:05:00|7170.1|7168.3|7166.4|7164.6|7170.2|7168.4|7165.7|7163.7|388
1612188600000|2021-02-01 14:10:00|7166.5|7164.7|7167.2|7165.4|7169.3|7167.5|7165.7|7163.9|436
1612188900000|2021-02-01 14:15:00|7167.1|7165.3|7169.3|7167.5|7169.7|7167.5|7166.8|7165|382
1612189200000|2021-02-01 14:20:00|7169.2|7167.4|7173.2|7171.4|7173.8|7172|7167.8|7165.8|408
1612189500000|2021-02-01 14:25:00|7172.8|7171|7177.6|7174.6|7178.3|7175.9|7172.6|7170.8|384
1612189800000|2021-02-01 14:30:00|7177.5|7174.5|7173.1|7171.3|7179|7176.5|7170.3|7168.5|532
1612190100000|2021-02-01 14:35:00|7173.3|7171.5|7172.2|7170.4|7176.7|7174.9|7171.2|7168.8|582
1612190400000|2021-02-01 14:40:00|7172|7170.2|7173.2|7170.2|7174|7172.1|7171|7169.2|382
1612190700000|2021-02-01 14:45:00|7173|7170|7163.7|7161.9|7173.2|7171.2|7163|7161.2|457
1612191000000|2021-02-01 14:50:00|7163.6|7161.8|7163.6|7161.8|7167|7164.9|7162.2|7160.4|451
1612191300000|2021-02-01 14:55:00|7163.7|7161.9|7168.2|7164.2|7170.8|7168.2|7163.6|7161.8|346
1612191600000|2021-02-01 15:00:00|7169.2|7165.7|7171.6|7169.8|7173.7|7171.9|7168.4|7164.5|498
1612191900000|2021-02-01 15:05:00|7172.2|7169.2|7169.3|7166.3|7173.3|7171.5|7167.1|7164.7|533
1612192200000|2021-02-01 15:10:00|7169.2|7166.2|7176.1|7174.3|7177.7|7175.9|7169|7166.1|601
1612192500000|2021-02-01 15:15:00|7175.9|7174.1|7179.1|7177.3|7179.5|7177.7|7174.3|7172.1|619
1612192800000|2021-02-01 15:20:00|7179.2|7177.4|7179.8|7178|7180.9|7179.1|7177.8|7176|566
1612193100000|2021-02-01 15:25:00|7179.6|7177.8|7176.4|7173.4|7182.3|7180.5|7176.1|7173.4|551
1612193400000|2021-02-01 15:30:00|7175.9|7174.1|7173.4|7171.6|7178.7|7176.9|7173.4|7171.6|496
1612193700000|2021-02-01 15:35:00|7173.3|7171.5|7165.4|7163.6|7173.3|7171.5|7164.9|7162.6|553
1612194000000|2021-02-01 15:40:00|7165.5|7163.7|7163.8|7162|7166.8|7164.6|7161.5|7159.4|614
1612194300000|2021-02-01 15:45:00|7163.7|7161.9|7160.9|7159.1|7166.7|7164.9|7160.6|7158.8|547
1612194600000|2021-02-01 15:50:00|7160.8|7159|7155.1|7153.3|7162.3|7160|7155|7153.2|520
1612194900000|2021-02-01 15:55:00|7155|7153.2|7158.4|7156.6|7159.3|7157.5|7155|7153.2|570
1612195200000|2021-02-01 16:00:00|7158.3|7156.5|7155.8|7154|7159|7156.7|7154.3|7152.1|493
1612195500000|2021-02-01 16:05:00|7155.7|7153.9|7158.2|7156.4|7162.1|7160.3|7154.8|7153|475
1612195800000|2021-02-01 16:10:00|7158.4|7156.6|7157.7|7155.9|7159.5|7157.5|7156.5|7154.4|425
1612196100000|2021-02-01 16:15:00|7157.5|7155.7|7159.7|7157.9|7160.3|7158.5|7155.5|7153.7|444
1612196400000|2021-02-01 16:20:00|7159.8|7158|7164.9|7163.1|7165.7|7163.9|7159.7|7157.9|463
1612196700000|2021-02-01 16:25:00|7164.8|7163|7165.2|7162.2|7166.4|7164.6|7164.3|7161.9|429
1612197000000|2021-02-01 16:30:00|7164.5|7162.7|7161.8|7160|7165.5|7163.3|7161|7159.2|522
1612197300000|2021-02-01 16:35:00|7161.9|7160.1|7166.6|7164.8|7167.3|7164.8|7161.8|7160|474
1612197600000|2021-02-01 16:40:00|7167.2|7164.2|7168.2|7165.2|7169.5|7167.4|7166|7164.2|486
1612197900000|2021-02-01 16:45:00|7167.7|7165.9|7168.7|7166.9|7169.8|7167.9|7167|7165.1|421
1612198200000|2021-02-01 16:50:00|7168.8|7167|7169.3|7167.5|7170.1|7168.1|7166.8|7164.9|485
1612198500000|2021-02-01 16:55:00|7169.2|7167.4|7163.3|7160.3|7169.6|7167.8|7162.7|7160.2|471
1612198800000|2021-02-01 17:00:00|7163.7|7160.7|7164.8|7163|7167.2|7164.8|7163.1|7160.7|512
1612199100000|2021-02-01 17:05:00|7164.9|7163.1|7163.7|7160.7|7166.2|7164.2|7163|7160.7|422
1612199400000|2021-02-01 17:10:00|7163.8|7160.8|7161.6|7159.8|7164.4|7161.8|7161.1|7159.2|419
1612199700000|2021-02-01 17:15:00|7161.5|7159.7|7162.8|7161|7164.1|7161.7|7161.1|7158.8|375
1612200000000|2021-02-01 17:20:00|7162.9|7161.1|7162.9|7161.1|7164.1|7162|7161.8|7160|366
1612200300000|2021-02-01 17:25:00|7162.8|7161|7163.4|7161.6|7163.7|7161.7|7161.8|7160|307
1612200600000|2021-02-01 17:30:00|7163.3|7161.5|7163.2|7161.4|7165.5|7163.1|7163|7161|295
1612200900000|2021-02-01 17:35:00|7163.3|7161.5|7161.1|7159.3|7163.6|7161.8|7159.8|7157.5|345
1612201200000|2021-02-01 17:40:00|7161.8|7158.8|7160.6|7158.8|7163.4|7161.2|7160.5|7158.7|350
1612201500000|2021-02-01 17:45:00|7160.7|7158.9|7163.4|7160.4|7163.5|7160.6|7159.6|7157.3|303
1612201800000|2021-02-01 17:50:00|7163.3|7160.3|7161.9|7160.1|7163.6|7161.8|7161.7|7159.3|309
1612202100000|2021-02-01 17:55:00|7162|7160.2|7163.3|7160.3|7163.7|7161.9|7161.7|7159.3|278
1612202400000|2021-02-01 18:00:00|7163.1|7160.1|7158.7|7156.9|7164.1|7161.1|7158.6|7156.1|267
1612202700000|2021-02-01 18:05:00|7158.6|7156.8|7159.6|7157.8|7160.2|7157.8|7156.6|7154.8|247
1612203000000|2021-02-01 18:10:00|7159.7|7157.9|7161.6|7159.8|7161.7|7159.9|7159.1|7156.1|238
1612203300000|2021-02-01 18:15:00|7161.5|7159.7|7167.6|7165.8|7168.6|7166.1|7161.4|7159.6|304
1612203600000|2021-02-01 18:20:00|7167.5|7165.7|7166.4|7164.6|7168.2|7165.8|7165.6|7163.3|304
1612203900000|2021-02-01 18:25:00|7165.9|7164.1|7165.9|7162.9|7167.3|7165.2|7164.5|7162.1|200
1612204200000|2021-02-01 18:30:00|7165.8|7162.8|7165.2|7163.4|7170.2|7167.9|7165.2|7162.8|276
1612204500000|2021-02-01 18:35:00|7165.1|7163.3|7163.3|7161.5|7165.8|7164|7162.4|7159.9|248
1612204800000|2021-02-01 18:40:00|7163.4|7161.6|7164.6|7162.8|7165.4|7163.4|7162.5|7160.1|243
1612205100000|2021-02-01 18:45:00|7164.8|7163|7162.4|7160.6|7165.3|7163.4|7162.3|7159.8|199
1612205400000|2021-02-01 18:50:00|7162.5|7160.7|7162.5|7160.7|7164.2|7161.8|7162|7159.6|234
1612205700000|2021-02-01 18:55:00|7162.4|7160.6|7164|7161|7164|7161.8|7160.6|7158.8|302
1612206000000|2021-02-01 19:00:00|7164.1|7161.1|7161|7159.2|7164.1|7161.1|7160.7|7158.9|200
1612206300000|2021-02-01 19:05:00|7161.1|7159.3|7162.4|7159.4|7162.5|7160.1|7159.4|7157.6|228
1612206600000|2021-02-01 19:10:00|7162.3|7159.3|7164.6|7162.8|7165.2|7163|7161.6|7159.2|252
1612206900000|2021-02-01 19:15:00|7164.5|7162.7|7168.4|7165.4|7168.9|7166.3|7164.2|7162.1|293
1612207200000|2021-02-01 19:20:00|7168.3|7165.3|7168.2|7165.2|7168.4|7165.9|7166.6|7164.2|133
1612207500000|2021-02-01 19:25:00|7168.3|7165.3|7170|7168.2|7170.5|7168.3|7167.5|7165|183
1612207800000|2021-02-01 19:30:00|7170.7|7167.7|7170.3|7167.3|7171.2|7168.8|7168.7|7166.5|196
1612208100000|2021-02-01 19:35:00|7169.6|7167.8|7171.6|7169.8|7172.3|7170|7169.6|7167.2|145
1612208400000|2021-02-01 19:40:00|7171.8|7170|7172.1|7170.3|7174|7171.8|7171.4|7169.3|220
1612208700000|2021-02-01 19:45:00|7172|7170.2|7172.2|7169.2|7173.8|7171.6|7170.6|7168.6|192
1612209000000|2021-02-01 19:50:00|7172.3|7169.3|7170.5|7168.7|7173.2|7170.9|7170.3|7168|187
1612209300000|2021-02-01 19:55:00|7170.4|7168.6|7170.1|7167.1|7171|7168.9|7168.4|7166.2|306
1612209600000|2021-02-01 20:00:00|7170|7167|7168.7|7166.9|7170.6|7168.2|7168|7165.2|212
1612209900000|2021-02-01 20:05:00|7168.6|7166.8|7171.2|7168.2|7171.2|7168.7|7167.3|7165.1|241
1612210200000|2021-02-01 20:10:00|7171.1|7168.1|7166.7|7164.9|7171.5|7168.7|7164.8|7162.2|310
1612210500000|2021-02-01 20:15:00|7166.8|7165|7166.5|7163.5|7168.4|7165.8|7164.9|7162.7|221
1612210800000|2021-02-01 20:20:00|7166.6|7163.6|7165.2|7163.4|7167|7164.8|7164.5|7162.1|192
1612211100000|2021-02-01 20:25:00|7165.3|7163.5|7162.2|7159.2|7165.9|7164|7161.2|7158.8|245
1612211400000|2021-02-01 20:30:00|7162.1|7159.1|7158.2|7156.4|7162.3|7159.5|7157.9|7155.9|343
1612211700000|2021-02-01 20:35:00|7158.3|7156.5|7156.4|7153.4|7159.3|7156.7|7155.9|7153|312
1612212000000|2021-02-01 20:40:00|7156.3|7153.3|7155.9|7152.9|7158.1|7155.6|7154.7|7152.3|298
1612212300000|2021-02-01 20:45:00|7154.9|7153.1|7156|7154.2|7157.3|7154.5|7153.6|7151.4|242
1612212600000|2021-02-01 20:50:00|7156.4|7153.4|7159.1|7156.1|7160|7157.5|7154.8|7152.4|243
1612212900000|2021-02-01 20:55:00|7159.2|7156.2|7156.9|7153.9|7159.2|7156.4|7155.9|7153.6|264
1612213200000|2021-02-01 21:00:00|7156.8|7153.8|7156.1|7154.3|7159.3|7156.9|7155.9|7152.9|205
1612213500000|2021-02-01 21:05:00|7156|7154.2|7159.2|7156.2|7159.3|7156.8|7155.8|7153.9|145
1612213800000|2021-02-01 21:10:00|7159.1|7156.1|7159|7156|7159.3|7156.8|7157.7|7155.3|87
1612214100000|2021-02-01 21:15:00|7159.1|7156.1|7158.6|7156.8|7159.5|7157.2|7158|7156|82
1612214400000|2021-02-01 21:20:00|7158.7|7156.9|7160.2|7157.2|7160.2|7157.7|7157.6|7155.5|85
1612214700000|2021-02-01 21:25:00|7160.3|7157.3|7159.9|7156.9|7160.3|7157.8|7159|7156.6|105
1612215000000|2021-02-01 21:30:00|7159.8|7156.8|7160.4|7158.6|7161.3|7159|7159.8|7156.8|115
1612215300000|2021-02-01 21:35:00|7161|7158|7159|7156|7161.1|7158.7|7158.8|7155.8|115
1612215600000|2021-02-01 21:40:00|7158.9|7155.9|7160.1|7157.1|7161.1|7158.4|7158.5|7155.9|125
1612215900000|2021-02-01 21:45:00|7159.5|7156.5|7160.1|7157.1|7161.4|7158.4|7159.3|7156.3|131
1612216200000|2021-02-01 21:50:00|7160.2|7157.2|7159.3|7156.3|7160.3|7157.3|7158.6|7156|144
1612216500000|2021-02-01 21:55:00|7158.9|7155.9|7159.3|7156.3|7159.3|7156.3|7157.7|7154.7|160
1612216800000|2021-02-01 22:00:00|7159.8|7156.8|7159.2|7155.5|7160.3|7156.8|7159.2|7155.5|20
1612217100000|2021-02-01 22:05:00|7160.2|7156.2|7160|7156|7160.2|7156.5|7158.3|7155.3|99
1612217400000|2021-02-01 22:10:00|7160.2|7156.2|7159.6|7155.6|7160.3|7156.5|7158.5|7155.5|113
1612217700000|2021-02-01 22:15:00|7159.4|7155.5|7160.1|7156.4|7160.1|7156.6|7158|7154.8|115
1612218000000|2021-02-01 22:20:00|7159.9|7156.2|7158.9|7155.7|7160.3|7156.4|7158.2|7155.2|86
1612218300000|2021-02-01 22:25:00|7158.6|7155.6|7159.2|7155.9|7159.9|7156.5|7158.6|7155.5|67
1612218600000|2021-02-01 22:30:00|7159.3|7156|7159.7|7156.7|7159.9|7156.9|7158.9|7155.8|102
1612218900000|2021-02-01 22:35:00|7159.8|7156.8|7160.5|7157.5|7160.6|7157.6|7159.5|7156.5|177
1612219200000|2021-02-01 22:40:00|7160.4|7157.4|7159.7|7156.7|7160.9|7157.9|7158.8|7155.8|176
1612219500000|2021-02-01 22:45:00|7159.6|7156.6|7158.7|7155.7|7160.1|7157.1|7158.5|7155.3|115
1612219800000|2021-02-01 22:50:00|7158.8|7155.8|7159|7156|7159.9|7156.5|7158.5|7154.9|121
1612220100000|2021-02-01 22:55:00|7159.1|7156.1|7160.3|7156.3|7160.8|7157.8|7158.6|7155.1|146
1612220400000|2021-02-01 23:00:00|7160.1|7156.8|7160.6|7157.6|7161.7|7157.9|7159|7155.7|317
1612220700000|2021-02-01 23:05:00|7160.5|7157.5|7162.1|7159.1|7164.2|7160.2|7160.2|7157.2|222
1612221000000|2021-02-01 23:10:00|7162.3|7159.3|7162.7|7159.7|7163.2|7160.2|7161.8|7158.8|147
1612221300000|2021-02-01 23:15:00|7162.6|7159.6|7163.8|7160.8|7165.8|7161.8|7161.5|7158.7|186
1612221600000|2021-02-01 23:20:00|7163.7|7160.7|7165.3|7162.3|7166|7163|7163.2|7160.2|209
1612221900000|2021-02-01 23:25:00|7165.4|7162.4|7166|7163|7166.1|7163.1|7164.7|7161.7|130
1612222200000|2021-02-01 23:30:00|7166.1|7163.1|7165.3|7163.5|7166.8|7163.8|7165|7162.1|108
1612222500000|2021-02-01 23:35:00|7165.2|7163.4|7165.1|7162.1|7165.4|7163.5|7162.3|7160|195
1612222800000|2021-02-01 23:40:00|7165.5|7162.5|7167.3|7164.3|7167.9|7164.9|7165.2|7162.2|137
1612223100000|2021-02-01 23:45:00|7167.2|7164.2|7167|7165.2|7167.4|7165.2|7166.3|7163.9|80
1612223400000|2021-02-01 23:50:00|7166.9|7165.1|7166.9|7163.9|7167.4|7165.2|7166.2|7163.9|127
1612223700000|2021-02-01 23:55:00|7167|7164|7165.9|7162.9|7167|7164.6|7165|7162.8|108
1612224000000|2021-02-02 00:00:00|7165.7|7162.7|7164.8|7161.8|7165.8|7163.3|7162.8|7159.8|208
1612224300000|2021-02-02 00:05:00|7164.9|7161.9|7165.2|7162.2|7166|7163|7163.8|7161.3|174
1612224600000|2021-02-02 00:10:00|7165.1|7162.1|7157.7|7155.9|7165.1|7162.7|7156.4|7154.2|276
1612224900000|2021-02-02 00:15:00|7157.6|7155.8|7157.6|7155.8|7159.8|7156.9|7156.4|7154.2|281
1612225200000|2021-02-02 00:20:00|7157.7|7155.9|7157.9|7156.1|7158.7|7156.9|7156.6|7154.8|228
1612225500000|2021-02-02 00:25:00|7157.8|7156|7155.4|7152.4|7159.2|7157.2|7154.9|7152.3|233
1612225800000|2021-02-02 00:30:00|7155.3|7152.3|7156|7153|7156.7|7154.4|7153.6|7151.4|296
1612226100000|2021-02-02 00:35:00|7155.3|7153.5|7156.3|7153.3|7156.9|7154.6|7155.1|7153.1|166
1612226400000|2021-02-02 00:40:00|7156.2|7153.2|7156.4|7154.6|7157.5|7155.7|7152.7|7150.8|229
1612226700000|2021-02-02 00:45:00|7156.5|7154.7|7153.6|7151.8|7156.5|7154.7|7153.5|7151.1|201
1612227000000|2021-02-02 00:50:00|7153.7|7151.9|7151.3|7148.3|7155.2|7152.9|7150.4|7147.9|282
1612227300000|2021-02-02 00:55:00|7151.1|7148.1|7158.1|7155.1|7158.5|7156|7150.3|7147.6|313
1612227600000|2021-02-02 01:00:00|7158.5|7155.5|7158.8|7157|7161.8|7159.4|7156.7|7154.3|348
1612227900000|2021-02-02 01:05:00|7158.9|7157.1|7163.2|7160.2|7163.2|7160.9|7158.5|7156.3|276
1612228200000|2021-02-02 01:10:00|7162.9|7159.9|7166.5|7163.5|7167.4|7165.1|7162.6|7159.8|342
1612228500000|2021-02-02 01:15:00|7166|7164.2|7171.5|7168.5|7172|7169.7|7165.6|7163.1|357
1612228800000|2021-02-02 01:20:00|7171.4|7168.4|7171.3|7168.3|7172.2|7169.7|7168.3|7166.2|380
1612229100000|2021-02-02 01:25:00|7171.4|7168.4|7170.2|7167.2|7171.6|7169|7168.9|7166.7|277
1612229400000|2021-02-02 01:30:00|7170.1|7167.1|7167.8|7166|7172.4|7170.1|7167.4|7165.2|311
1612229700000|2021-02-02 01:35:00|7167.9|7166.1|7169.5|7167.7|7169.8|7167.8|7167.5|7165.7|168
1612230000000|2021-02-02 01:40:00|7169.6|7167.8|7171.7|7169.9|7173.2|7170.9|7169.6|7167.4|223
1612230300000|2021-02-02 01:45:00|7171.8|7170|7170.9|7167.9|7171.9|7170.1|7168.9|7166.6|300
1612230600000|2021-02-02 01:50:00|7170.4|7167.4|7174.4|7172.6|7175.6|7173.8|7169.8|7167.4|351
1612230900000|2021-02-02 01:55:00|7174.5|7172.7|7175.9|7172.9|7176.4|7174.3|7174.4|7172|241
1612231200000|2021-02-02 02:00:00|7176|7173|7175.2|7173.4|7178|7176.1|7174.5|7172.5|324
1612231500000|2021-02-02 02:05:00|7175.3|7173.5|7174.6|7171.6|7175.8|7174|7171.9|7170.1|248
1612231800000|2021-02-02 02:10:00|7174.4|7172.6|7171.5|7169.7|7175.4|7172.8|7171|7169.2|210
1612232100000|2021-02-02 02:15:00|7171.4|7169.6|7173.3|7171.5|7173.7|7171.7|7171.4|7169.6|170
1612232400000|2021-02-02 02:20:00|7174|7171|7173.7|7171.9|7174.6|7172.6|7172.9|7170.4|188
1612232700000|2021-02-02 02:25:00|7173.6|7171.8|7173.1|7171.3|7176|7173.7|7172.4|7170.5|180
1612233000000|2021-02-02 02:30:00|7173.8|7170.8|7174.2|7172.4|7176.4|7174.1|7172.3|7170.5|274
1612233300000|2021-02-02 02:35:00|7174|7172.2|7175.6|7173.8|7176.5|7174.7|7173.4|7171.6|185
1612233600000|2021-02-02 02:40:00|7175.5|7173.7|7173.9|7172.1|7176.1|7173.8|7173.2|7171.4|210
1612233900000|2021-02-02 02:45:00|7173.8|7172|7175.2|7173.4|7175.4|7173.5|7173.2|7170.9|248
1612234200000|2021-02-02 02:50:00|7175.3|7173.5|7176.7|7174.9|7177.2|7174.9|7175.1|7173.3|215
1612234500000|2021-02-02 02:55:00|7176.8|7175|7175.5|7173.7|7177.5|7175.7|7174.3|7172.5|274
1612234800000|2021-02-02 03:00:00|7175.6|7173.8|7173.5|7171.7|7176.8|7174.4|7172.6|7170.8|286
1612235100000|2021-02-02 03:05:00|7173.7|7171.9|7172.7|7170.9|7174.9|7173.1|7172.5|7170.7|237
1612235400000|2021-02-02 03:10:00|7172.8|7171|7172.6|7170.8|7173.9|7171.9|7171.9|7170.1|253
1612235700000|2021-02-02 03:15:00|7172.5|7170.7|7176|7173|7177.4|7175.6|7172.3|7170.4|230
1612236000000|2021-02-02 03:20:00|7175.9|7172.9|7177|7174|7177|7174.8|7174.7|7171.8|233
1612236300000|2021-02-02 03:25:00|7176.9|7173.9|7176.1|7172.1|7181.1|7177.4|7175.8|7171.8|294
1612236600000|2021-02-02 03:30:00|7176.6|7172.6|7174.5|7171.5|7180|7176.3|7169.4|7166.8|697
1612236900000|2021-02-02 03:35:00|7174.4|7171.4|7178|7176.2|7178.5|7176.3|7171.5|7168.5|419
1612237200000|2021-02-02 03:40:00|7177.9|7176.1|7175.1|7173.3|7178.2|7176.2|7173.1|7170.1|378
1612237500000|2021-02-02 03:45:00|7175.6|7172.6|7178.1|7175.1|7178.3|7175.8|7174.6|7172.3|285
1612237800000|2021-02-02 03:50:00|7178.2|7175.2|7176.3|7174.5|7178.2|7175.2|7175.4|7172.9|247
1612238100000|2021-02-02 03:55:00|7176.2|7174.4|7174.1|7172.3|7176.2|7174.4|7173.3|7170.3|356
1612238400000|2021-02-02 04:00:00|7174.3|7172.5|7170.7|7168.9|7175|7172.5|7170.7|7168.9|271
1612238700000|2021-02-02 04:05:00|7170.8|7169|7170|7168.2|7171.5|7169.7|7169.6|7167.6|262
1612239000000|2021-02-02 04:10:00|7169.9|7168.1|7173.3|7171.5|7174|7171.7|7169.9|7168|155
1612239300000|2021-02-02 04:15:00|7173.4|7171.6|7175.5|7172.5|7175.8|7173.7|7172.8|7171|190
1612239600000|2021-02-02 04:20:00|7175.6|7172.6|7173.6|7171.8|7177|7174.9|7173.5|7171.7|177
1612239900000|2021-02-02 04:25:00|7173.7|7171.9|7175.9|7172.9|7176.1|7173.6|7173.5|7171.7|150
1612240200000|2021-02-02 04:30:00|7176.1|7173.1|7174.5|7172.7|7176.9|7174.4|7174.3|7172.5|134
1612240500000|2021-02-02 04:35:00|7174.6|7172.8|7174.9|7173.1|7175.8|7174|7173.8|7171.5|165
1612240800000|2021-02-02 04:40:00|7174.7|7172.9|7171.7|7169.9|7175.3|7173.3|7171.7|7169.6|205
1612241100000|2021-02-02 04:45:00|7171.8|7170|7172.2|7170.4|7172.4|7170.6|7171.4|7169.6|172
1612241400000|2021-02-02 04:50:00|7172.1|7170.3|7173.7|7171.9|7174.4|7172|7171.7|7169.3|145
1612241700000|2021-02-02 04:55:00|7173.8|7172|7172.4|7170.6|7174.1|7172.3|7171.4|7169.6|187
1612242000000|2021-02-02 05:00:00|7172.3|7170.5|7172.5|7170.7|7173.5|7171.4|7171.8|7170|232
1612242300000|2021-02-02 05:05:00|7172.4|7170.6|7172.8|7171|7173.4|7171.3|7171.9|7170.1|127
1612242600000|2021-02-02 05:10:00|7172.7|7170.9|7173.7|7171.9|7173.9|7172.1|7172.5|7170.2|146
1612242900000|2021-02-02 05:15:00|7173.8|7172|7173.7|7171.9|7174.4|7172.2|7172.6|7170.8|185
1612243200000|2021-02-02 05:20:00|7173.8|7172|7176.5|7174.7|7176.7|7174.9|7173.7|7171.9|173
1612243500000|2021-02-02 05:25:00|7176.4|7174.6|7176.6|7174.8|7177|7174.9|7175.3|7173.5|154
1612243800000|2021-02-02 05:30:00|7176.5|7174.7|7181.2|7179.4|7182|7180.2|7176.5|7174.3|284
1612244100000|2021-02-02 05:35:00|7181.3|7179.5|7178.4|7176.6|7181.7|7179.9|7178.1|7176.3|227
1612244400000|2021-02-02 05:40:00|7178.5|7176.7|7177.3|7175.5|7178.7|7176.9|7177.2|7175.2|222
1612244700000|2021-02-02 05:45:00|7177.4|7175.6|7176.9|7175.1|7178|7175.9|7176.4|7174.3|216
1612245000000|2021-02-02 05:50:00|7176.8|7175|7179.7|7177.9|7179.8|7178|7176.8|7174.8|156
1612245300000|2021-02-02 05:55:00|7179.6|7177.8|7181.5|7179.7|7182.3|7180.1|7179.3|7176.8|202
1612245600000|2021-02-02 06:00:00|7181.6|7179.8|7177.7|7175.9|7183.4|7181|7177.7|7175.9|267
1612245900000|2021-02-02 06:05:00|7177.8|7176|7177.2|7175.4|7178.5|7176.7|7177|7175.2|217
1612246200000|2021-02-02 06:10:00|7177.3|7175.5|7177.9|7176.1|7178.5|7176.7|7177.1|7174.9|195
1612246500000|2021-02-02 06:15:00|7177.8|7176|7175.9|7174.1|7178.6|7176.8|7175.8|7173.4|252
1612246800000|2021-02-02 06:20:00|7175.8|7174|7176.2|7174.4|7176.7|7174.9|7174.7|7172.9|191
1612247100000|2021-02-02 06:25:00|7176.3|7174.5|7175.2|7173.4|7176.7|7174.9|7174.2|7172.4|177
1612247400000|2021-02-02 06:30:00|7175.1|7173.3|7172.6|7170.8|7175.5|7173.3|7172.3|7170.2|178
1612247700000|2021-02-02 06:35:00|7172.5|7170.7|7172.2|7170.4|7173.2|7170.8|7171.2|7169.4|213
1612248000000|2021-02-02 06:40:00|7172.1|7170.3|7172.1|7170.3|7173.8|7171.4|7171.9|7169.9|222
1612248300000|2021-02-02 06:45:00|7172|7170.2|7175|7173.2|7175.4|7173.3|7171.7|7169.7|223
1612248600000|2021-02-02 06:50:00|7175.1|7173.3|7174.6|7172.8|7175.7|7173.9|7174.5|7172.7|137
1612248900000|2021-02-02 06:55:00|7174.7|7172.9|7175.5|7173.7|7176.1|7174|7173.9|7172.1|161
1612249200000|2021-02-02 07:00:00|7175.6|7173.8|7173.7|7171.9|7178.8|7176.4|7173.6|7171.4|373
1612249500000|2021-02-02 07:05:00|7173.6|7171.8|7175.3|7173.5|7176.7|7174.6|7173.6|7171.8|314
1612249800000|2021-02-02 07:10:00|7175.2|7173.4|7172.8|7171|7176|7174.2|7172.6|7170.8|329
1612250100000|2021-02-02 07:15:00|7172.7|7170.9|7172.8|7171|7173.7|7171.5|7171.2|7169.4|359
1612250400000|2021-02-02 07:20:00|7172.9|7171.1|7170|7168.2|7173.3|7171.1|7169.6|7167.8|305
1612250700000|2021-02-02 07:25:00|7169.9|7168.1|7168.7|7166.9|7171.6|7169.8|7168.1|7166.3|369
1612251000000|2021-02-02 07:30:00|7168.8|7167|7171.3|7168.3|7172.7|7170.4|7168.8|7166.3|389
1612251300000|2021-02-02 07:35:00|7170.6|7168.8|7174.4|7171.4|7175.9|7173.4|7169.7|7167.9|365
1612251600000|2021-02-02 07:40:00|7173.9|7172.1|7171.4|7169.6|7176.2|7174.1|7171.2|7169.4|345
1612251900000|2021-02-02 07:45:00|7171.3|7169.5|7170.8|7169|7171.8|7170|7168.2|7166.4|324
1612252200000|2021-02-02 07:50:00|7170.7|7168.9|7168.4|7166.6|7172.2|7169.8|7168.1|7166.3|313
1612252500000|2021-02-02 07:55:00|7168.5|7166.7|7167.5|7165.7|7168.9|7167.1|7165.2|7163.4|407
1612252800000|2021-02-02 08:00:00|7167.6|7165.8|7173|7171.2|7173.5|7171.7|7167.3|7165.1|433
1612253100000|2021-02-02 08:05:00|7173.2|7171.4|7175.8|7174|7176.3|7174.3|7171|7169|436
1612253400000|2021-02-02 08:10:00|7176|7174.2|7178.5|7176.7|7178.6|7176.8|7173.7|7171.8|405
1612253700000|2021-02-02 08:15:00|7178.1|7176.3|7192.4|7190.6|7193.5|7191.2|7177.4|7175.6|423
1612254000000|2021-02-02 08:20:00|7192.3|7190.5|7191.2|7189.4|7192.3|7190.5|7187.2|7185.4|435
1612254300000|2021-02-02 08:25:00|7191.1|7189.3|7191.1|7188.1|7191.5|7189.7|7188.3|7186.5|391
1612254600000|2021-02-02 08:30:00|7190.9|7187.9|7191|7189.2|7194.5|7191.8|7190.6|7187.9|433
1612254900000|2021-02-02 08:35:00|7190.9|7189.1|7189.4|7187.6|7191.1|7189.1|7188.3|7186.5|434
1612255200000|2021-02-02 08:40:00|7189.5|7187.7|7190.5|7188.7|7192.4|7190.6|7189.5|7187|421
1612255500000|2021-02-02 08:45:00|7190.9|7189.1|7190.2|7187.2|7192.3|7190.1|7189|7186.5|367
1612255800000|2021-02-02 08:50:00|7190.3|7187.3|7187.6|7185.8|7191.5|7188.9|7186.9|7185.1|341
1612256100000|2021-02-02 08:55:00|7187.7|7185.9|7192.9|7191.1|7193.6|7191.2|7187.6|7185.8|331
1612256400000|2021-02-02 09:00:00|7193|7191.2|7190.2|7188.4|7193.8|7191.3|7190.1|7188.3|348
1612256700000|2021-02-02 09:05:00|7190.6|7188.8|7190.7|7188.9|7192.3|7190.4|7188.9|7187.1|397
1612257000000|2021-02-02 09:10:00|7190.8|7189|7193.4|7191.6|7194.5|7192.7|7190.6|7188.3|342
1612257300000|2021-02-02 09:15:00|7193.3|7191.5|7189.9|7188.1|7194.4|7192.4|7189.8|7188|416
1612257600000|2021-02-02 09:20:00|7190.1|7188.3|7190.6|7188.8|7191.4|7189.6|7189.3|7187.5|327
1612257900000|2021-02-02 09:25:00|7190.5|7188.7|7190.9|7189.1|7191.5|7189.5|7188.6|7186.7|343
1612258200000|2021-02-02 09:30:00|7191|7189.2|7186.8|7185|7191.8|7189.6|7186.6|7184.8|337
1612258500000|2021-02-02 09:35:00|7186.7|7184.9|7185.7|7183.9|7188.3|7186.1|7185.4|7183.6|391
1612258800000|2021-02-02 09:40:00|7185.8|7184|7186.2|7184.4|7187.1|7185.3|7184.5|7182.3|337
1612259100000|2021-02-02 09:45:00|7186.3|7184.5|7184.6|7182.8|7188.7|7186.9|7184.5|7182.7|278
1612259400000|2021-02-02 09:50:00|7184.5|7182.7|7183.5|7181.7|7185.7|7183.2|7182.8|7180.4|329
1612259700000|2021-02-02 09:55:00|7183.6|7181.8|7180.6|7178.8|7184|7182.2|7179.5|7177.4|218
1612260000000|2021-02-02 10:00:00|7180.7|7178.9|7183.1|7181.3|7183.3|7181.5|7179.7|7177.9|239
1612260300000|2021-02-02 10:05:00|7183|7181.2|7187.4|7184.4|7187.5|7185|7182|7180.2|286
1612260600000|2021-02-02 10:10:00|7186.8|7185|7185.4|7183.6|7188.8|7186.4|7185.1|7183.3|342
1612260900000|2021-02-02 10:15:00|7185.3|7183.5|7180.3|7177.3|7185.7|7183.9|7175.4|7173.6|650
1612261200000|2021-02-02 10:20:00|7180.2|7177.2|7175.4|7173.6|7181.5|7179.1|7174.1|7172.3|425
1612261500000|2021-02-02 10:25:00|7175.1|7173.3|7171.5|7169.7|7176.3|7173.9|7171.4|7169.4|357
1612261800000|2021-02-02 10:30:00|7171.4|7169.6|7167.9|7166.1|7171.9|7169.8|7167.3|7165.5|381
1612262100000|2021-02-02 10:35:00|7168|7166.2|7171.4|7168.4|7172.4|7170.6|7165.7|7163.5|385
1612262400000|2021-02-02 10:40:00|7171.5|7168.5|7169.9|7168.1|7173.3|7171.1|7167.7|7165.9|315
1612262700000|2021-02-02 10:45:00|7169.8|7168|7171.7|7169.9|7172.9|7170.5|7166.7|7164.9|313
1612263000000|2021-02-02 10:50:00|7171.8|7170|7172.6|7170.8|7173.5|7171.2|7170.3|7168.1|271
1612263300000|2021-02-02 10:55:00|7172.8|7171|7169.2|7167.4|7173|7171.2|7168.9|7166.8|316
1612263600000|2021-02-02 11:00:00|7169.3|7167.5|7167.2|7165.4|7170|7168|7166.6|7164.8|317
1612263900000|2021-02-02 11:05:00|7167.3|7165.5|7170.1|7168.3|7171.5|7169.7|7167.2|7165.4|275
1612264200000|2021-02-02 11:10:00|7170.2|7168.4|7167.7|7165.9|7171.1|7169.3|7167.6|7165.3|302
1612264500000|2021-02-02 11:15:00|7167.9|7166.1|7169.2|7167.4|7170.2|7167.6|7167.4|7165.6|285
1612264800000|2021-02-02 11:20:00|7169.7|7166.7|7164.9|7163.1|7169.8|7167.2|7164.9|7163.1|359
1612265100000|2021-02-02 11:25:00|7164.8|7163|7163.5|7161.7|7166|7163.8|7163.5|7161.3|277
1612265400000|2021-02-02 11:30:00|7163.6|7161.8|7159.8|7158|7164.7|7162.6|7159.8|7158|334
1612265700000|2021-02-02 11:35:00|7159.7|7157.9|7160.7|7158.9|7160.9|7158.9|7156.5|7154.7|363
1612266000000|2021-02-02 11:40:00|7160.8|7159|7163.8|7162|7164.9|7163.1|7160.2|7158.1|309
1612266300000|2021-02-02 11:45:00|7163.9|7162.1|7162.7|7160.9|7164.3|7162.2|7160.8|7159|271
1612266600000|2021-02-02 11:50:00|7162.6|7160.8|7161.2|7159.4|7163.4|7161.2|7159.6|7157.8|315
1612266900000|2021-02-02 11:55:00|7161|7159.2|7157.6|7155.8|7162.4|7160.1|7157.2|7155.3|372
1612267200000|2021-02-02 12:00:00|7157.5|7155.7|7161.8|7160|7161.9|7160.1|7156|7153.8|322
1612267500000|2021-02-02 12:05:00|7161.9|7160.1|7160|7158.2|7161.9|7160.1|7159.3|7157.4|247
1612267800000|2021-02-02 12:10:00|7160.4|7158.6|7161.6|7159.8|7162.3|7160.5|7159.9|7158.1|299
1612268100000|2021-02-02 12:15:00|7161.4|7159.6|7162.3|7160.5|7163.3|7161.1|7160.8|7159|252
1612268400000|2021-02-02 12:20:00|7162.1|7160.3|7164.2|7162.4|7166.5|7164.7|7162.1|7160.3|393
1612268700000|2021-02-02 12:25:00|7164.3|7162.5|7163.7|7161.9|7164.9|7163.1|7163.1|7161|340
1612269000000|2021-02-02 12:30:00|7163.6|7161.8|7163.3|7161.5|7165|7163.2|7162.3|7160|276
1612269300000|2021-02-02 12:35:00|7163.4|7161.6|7160.8|7159|7163.6|7161.8|7160.6|7158.8|278
1612269600000|2021-02-02 12:40:00|7161|7159.2|7159.9|7158.1|7161|7159.2|7158|7156.2|339
1612269900000|2021-02-02 12:45:00|7159.8|7158|7160|7158.2|7161.3|7159|7155.6|7153.8|380
1612270200000|2021-02-02 12:50:00|7159.8|7158|7159|7157.2|7160.5|7158.2|7158.5|7156.7|301
1612270500000|2021-02-02 12:55:00|7159.1|7157.3|7162.9|7161.1|7163.2|7161.4|7159|7157.2|339
1612270800000|2021-02-02 13:00:00|7163|7161.2|7163.1|7161.3|7165|7163.2|7162.2|7160.4|489
1612271100000|2021-02-02 13:05:00|7163.2|7161.4|7165.9|7164.1|7166.8|7164.8|7162.5|7160.7|351
1612271400000|2021-02-02 13:10:00|7166.1|7164.3|7172.8|7171|7173.3|7171.5|7166|7163.6|457
1612271700000|2021-02-02 13:15:00|7172.6|7170.8|7169.3|7166.3|7172.7|7170.9|7168.4|7166.3|357
1612272000000|2021-02-02 13:20:00|7168.7|7166.9|7170.7|7168.9|7170.7|7168.9|7165.9|7164|457
1612272300000|2021-02-02 13:25:00|7170.6|7168.8|7165.4|7163.6|7170.7|7168.9|7164.9|7163.1|436
1612272600000|2021-02-02 13:30:00|7165.3|7163.5|7163.3|7161.5|7166.8|7164.8|7162.3|7160.5|444
1612272900000|2021-02-02 13:35:00|7163.2|7161.4|7161.3|7159.5|7163.5|7161.5|7159.1|7157.3|427
1612273200000|2021-02-02 13:40:00|7161.2|7159.4|7163.9|7162.1|7165.9|7164.1|7158.7|7156.6|426
1612273500000|2021-02-02 13:45:00|7163.8|7162|7166.4|7164.6|7166.7|7164.6|7161.3|7159.5|385
1612273800000|2021-02-02 13:50:00|7166.7|7164.9|7170.2|7168.4|7170.3|7168.5|7165.8|7163.7|395
1612274100000|2021-02-02 13:55:00|7170.3|7168.5|7170.2|7168.4|7171.6|7169.8|7166.8|7165|428
1612274400000|2021-02-02 14:00:00|7169.8|7168|7170.7|7168.9|7173.5|7171.7|7169.4|7167.4|470
1612274700000|2021-02-02 14:05:00|7170.6|7168.8|7167.3|7165.5|7171.2|7169.4|7166.7|7164.5|441
1612275000000|2021-02-02 14:10:00|7167.1|7165.3|7164|7162.2|7168.1|7166.3|7162.9|7161.1|445
1612275300000|2021-02-02 14:15:00|7163.9|7162.1|7161.8|7160|7164.1|7162.3|7161.2|7159.4|408
1612275600000|2021-02-02 14:20:00|7161.9|7160.1|7163.6|7161.8|7164.1|7162.3|7160.5|7158.7|349
1612275900000|2021-02-02 14:25:00|7163.4|7161.6|7166|7164.2|7166.6|7164.8|7159.9|7158.1|352
1612276200000|2021-02-02 14:30:00|7165.6|7163.8|7161.3|7159.5|7165.7|7163.8|7157.5|7155.7|489
1612276500000|2021-02-02 14:35:00|7161.4|7159.6|7155.4|7153.6|7162.2|7160.1|7153.8|7152|464
1612276800000|2021-02-02 14:40:00|7155.5|7153.7|7151.3|7149.5|7156.1|7154.3|7150.1|7148.3|456
1612277100000|2021-02-02 14:45:00|7151.1|7149.3|7147.7|7145.9|7152|7150|7143.7|7141.3|510
1612277400000|2021-02-02 14:50:00|7147.8|7146|7139.4|7137.6|7147.8|7146|7135.9|7134.1|572
1612277700000|2021-02-02 14:55:00|7139.6|7137.8|7141|7139.2|7142.1|7140.3|7137.1|7135.3|656
1612278000000|2021-02-02 15:00:00|7141.7|7139.9|7141.7|7139.9|7147.8|7145.4|7138.7|7136.5|662
1612278300000|2021-02-02 15:05:00|7141.8|7140|7142.8|7141|7146.1|7144.3|7139.9|7138.1|566
1612278600000|2021-02-02 15:10:00|7143.3|7140.3|7143.3|7141.5|7146.2|7143.9|7139.8|7138|458
1612278900000|2021-02-02 15:15:00|7143.6|7141.8|7148.1|7146.3|7149.8|7147.4|7142.9|7141.1|605
1612279200000|2021-02-02 15:20:00|7148.2|7146.4|7147.6|7144.6|7149.6|7147.3|7145.1|7143|537
1612279500000|2021-02-02 15:25:00|7147.5|7144.5|7152|7150.2|7154.3|7152.5|7146.3|7144.5|581
1612279800000|2021-02-02 15:30:00|7151.9|7150.1|7150.1|7148.3|7153.5|7151|7149.9|7148.1|508
1612280100000|2021-02-02 15:35:00|7150|7148.2|7145.6|7143.8|7152.3|7150|7145.6|7142.9|489
1612280400000|2021-02-02 15:40:00|7145.5|7143.7|7146.1|7144.3|7149.6|7147.2|7145.3|7143.2|543
1612280700000|2021-02-02 15:45:00|7146|7144.2|7151.3|7148.3|7151.7|7149.2|7143.5|7141.5|540
1612281000000|2021-02-02 15:50:00|7151.4|7148.4|7148.4|7146.6|7152.7|7150.2|7147.8|7145.5|410
1612281300000|2021-02-02 15:55:00|7148.2|7146.4|7146.5|7144.7|7150.7|7148.3|7146.5|7144.3|444
1612281600000|2021-02-02 16:00:00|7146.7|7144.9|7150.1|7148.3|7150.4|7148.3|7145.7|7143.4|367
1612281900000|2021-02-02 16:05:00|7150|7148.2|7152.4|7150.6|7153.6|7151.7|7148.6|7146.8|357
1612282200000|2021-02-02 16:10:00|7152.6|7150.8|7157|7155.2|7157.7|7155.9|7151.6|7148.9|342
1612282500000|2021-02-02 16:15:00|7157.1|7155.3|7157.7|7155.9|7159.3|7157.5|7156.5|7154.7|243
1612282800000|2021-02-02 16:20:00|7158.4|7155.4|7156.3|7154.5|7159.4|7156.9|7153.8|7152|308
1612283100000|2021-02-02 16:25:00|7156.5|7154.7|7157.3|7154.3|7159|7157.2|7156|7153.6|324
1612283400000|2021-02-02 16:30:00|7156.6|7154.8|7154.1|7152.3|7157.2|7155.4|7153.5|7151.7|391
1612283700000|2021-02-02 16:35:00|7154.2|7152.4|7155.9|7152.9|7158.5|7156.7|7154.1|7152.3|388
1612284000000|2021-02-02 16:40:00|7155.3|7153.5|7157.1|7155.3|7157.4|7155.6|7153.9|7152.1|400
1612284300000|2021-02-02 16:45:00|7157|7155.2|7152.1|7150.3|7157.2|7155.4|7152|7149.8|386
1612284600000|2021-02-02 16:50:00|7152.2|7150.4|7151.3|7149.5|7153.3|7151|7150.1|7148.3|408
1612284900000|2021-02-02 16:55:00|7151|7149.2|7153.8|7152|7154.9|7152.5|7151|7149.2|376
1612285200000|2021-02-02 17:00:00|7153.9|7152.1|7155.8|7154|7156.7|7154.4|7152.9|7150.3|465
1612285500000|2021-02-02 17:05:00|7155.9|7154.1|7155|7153.2|7157.7|7155.2|7153.5|7151.5|485
1612285800000|2021-02-02 17:10:00|7154.9|7153.1|7158.3|7156.5|7158.9|7156.6|7154.2|7151.8|413
1612286100000|2021-02-02 17:15:00|7158.2|7156.4|7151.4|7148.4|7159.2|7157|7151.3|7148.3|442
1612286400000|2021-02-02 17:20:00|7151.5|7148.5|7150.8|7149|7154.1|7151.7|7150.5|7148.2|368
1612286700000|2021-02-02 17:25:00|7150.7|7148.9|7153.6|7150.6|7154.5|7151.5|7149.7|7147.3|488
1612287000000|2021-02-02 17:30:00|7153.7|7150.7|7151.6|7148.6|7155.8|7153.4|7150.9|7148.5|360
1612287300000|2021-02-02 17:35:00|7151.5|7148.5|7149.5|7146.5|7151.9|7149.5|7148.8|7146.5|367
1612287600000|2021-02-02 17:40:00|7149.4|7146.4|7150.3|7148.5|7151.5|7149.1|7147.8|7145.2|342
1612287900000|2021-02-02 17:45:00|7150.2|7148.4|7146.1|7144.3|7151.1|7149|7145.7|7143.4|395
1612288200000|2021-02-02 17:50:00|7146.2|7144.4|7149.1|7147.3|7150.1|7147.5|7145.8|7143.6|346
1612288500000|2021-02-02 17:55:00|7149.2|7147.4|7151.4|7148.4|7151.9|7149.6|7147.8|7146|255
1612288800000|2021-02-02 18:00:00|7151.2|7147.2|7155.5|7152.5|7155.6|7152.6|7149.8|7146.8|283
1612289100000|2021-02-02 18:05:00|7155.4|7152.4|7152.5|7149.5|7155.4|7152.6|7151.9|7149.2|174
1612289400000|2021-02-02 18:10:00|7152.4|7149.4|7151.2|7149.4|7152.7|7150.3|7151|7148.6|117
1612289700000|2021-02-02 18:15:00|7151.1|7149.3|7150.8|7147.8|7151.7|7149.4|7149.2|7147.4|163
1612290000000|2021-02-02 18:20:00|7150.7|7147.7|7150.9|7149.1|7151.7|7149.3|7150|7147.5|145
1612290300000|2021-02-02 18:25:00|7151|7149.2|7152.8|7149.8|7152.9|7150.4|7150.9|7148.5|158
1612290600000|2021-02-02 18:30:00|7152.7|7149.7|7154|7152.2|7154.6|7152.3|7152.4|7149.7|136
1612290900000|2021-02-02 18:35:00|7154.6|7151.6|7155.7|7152.7|7156.2|7153.8|7153.1|7150.6|162
1612291200000|2021-02-02 18:40:00|7155.6|7152.6|7155|7152|7156.3|7153.8|7154.3|7151.6|132
1612291500000|2021-02-02 18:45:00|7155.1|7152.1|7154.6|7152.8|7155.7|7153.5|7154.3|7152|130
1612291800000|2021-02-02 18:50:00|7154.5|7152.7|7152.5|7149.5|7155.4|7152.9|7151.4|7148.9|154
1612292100000|2021-02-02 18:55:00|7152.4|7149.4|7151.6|7148.6|7153.4|7151.1|7150.6|7148.3|164
1612292400000|2021-02-02 19:00:00|7151.5|7148.5|7151.4|7148.4|7152.5|7150|7150.1|7147.8|118
1612292700000|2021-02-02 19:05:00|7151.3|7148.3|7152.5|7149.5|7152.7|7150.1|7150|7147.7|143
1612293000000|2021-02-02 19:10:00|7151.3|7148.9|7152.7|7149.7|7152.7|7150|7150.1|7148.2|118
1612293300000|2021-02-02 19:15:00|7152.8|7151|7151.1|7149.3|7153.9|7151.4|7150.6|7148.2|107
1612293600000|2021-02-02 19:20:00|7151.8|7150|7152.7|7149.7|7152.8|7150.4|7150.2|7147.9|121
1612293900000|2021-02-02 19:25:00|7152.6|7149.6|7153.3|7151.5|7153.9|7151.5|7151.8|7149.5|152
1612294200000|2021-02-02 19:30:00|7153.2|7151.4|7156.4|7153.4|7156.7|7154.2|7153.2|7150.7|233
1612294500000|2021-02-02 19:35:00|7156.5|7153.5|7157.7|7155.9|7158.8|7156.5|7155.9|7153.5|146
1612294800000|2021-02-02 19:40:00|7157.6|7155.8|7155.5|7152.5|7158.2|7155.8|7154.3|7152.3|146
1612295100000|2021-02-02 19:45:00|7155.6|7152.6|7156.8|7153.8|7156.9|7153.9|7154|7151.7|150
1612295400000|2021-02-02 19:50:00|7156.9|7153.9|7155.7|7152.7|7157|7154.5|7155|7152.6|99
1612295700000|2021-02-02 19:55:00|7155.6|7152.6|7158.7|7155.7|7159.5|7156.8|7154.1|7151.6|251
1612296000000|2021-02-02 20:00:00|7158.6|7155.6|7157.5|7154.5|7158.8|7155.8|7156.1|7153.6|174
1612296300000|2021-02-02 20:05:00|7156.3|7153.6|7155|7152|7156.7|7154.3|7153.2|7150.9|183
1612296600000|2021-02-02 20:10:00|7154.5|7152.7|7154.5|7151.5|7155.7|7153|7154.1|7151.4|173
1612296900000|2021-02-02 20:15:00|7154.4|7151.4|7153.6|7150.6|7154.4|7151.8|7152.2|7149.7|181
1612297200000|2021-02-02 20:20:00|7153.5|7150.5|7153.5|7151.7|7153.9|7151.7|7152.3|7149.7|134
1612297500000|2021-02-02 20:25:00|7153.4|7151.6|7155.1|7153.3|7156|7153.9|7153.4|7151.1|182
1612297800000|2021-02-02 20:30:00|7155|7153.2|7155.3|7153.5|7156.9|7154.5|7154.4|7152.1|163
1612298100000|2021-02-02 20:35:00|7155.4|7153.6|7156.9|7155.1|7157.9|7155.7|7155.2|7153|168
1612298400000|2021-02-02 20:40:00|7157|7155.2|7157.6|7155.8|7157.9|7156.1|7156.8|7154.6|151
1612298700000|2021-02-02 20:45:00|7157.3|7155.5|7161.6|7158.6|7162.4|7159.8|7157.2|7154.8|180
1612299000000|2021-02-02 20:50:00|7161.5|7158.5|7161|7159.2|7162.9|7160.5|7160.3|7157.8|211
1612299300000|2021-02-02 20:55:00|7160.9|7159.1|7162.1|7160.3|7162.8|7160.5|7160.5|7158.7|210
1612299600000|2021-02-02 21:00:00|7161.3|7159.5|7161.1|7159.3|7161.7|7159.5|7159|7156.6|290
1612299900000|2021-02-02 21:05:00|7161.7|7158.7|7160.1|7157.1|7162.9|7160.3|7159.1|7156.7|217
1612300200000|2021-02-02 21:10:00|7160.2|7157.2|7164.3|7162.5|7165.5|7163.2|7159.7|7156.7|212
1612300500000|2021-02-02 21:15:00|7164.5|7162.7|7164.7|7161.7|7167.5|7165.1|7164.1|7161.5|183
1612300800000|2021-02-02 21:20:00|7164.8|7163|7164.6|7161.6|7165.6|7163.3|7163.8|7161.5|101
1612301100000|2021-02-02 21:25:00|7164.5|7161.5|7162.9|7159.9|7164.7|7162.3|7162.7|7159.7|170
1612301400000|2021-02-02 21:30:00|7163.2|7160.2|7165.2|7162.2|7165.6|7163.5|7162.8|7159.8|170
1612301700000|2021-02-02 21:35:00|7165.3|7162.3|7164.5|7161.5|7165.4|7162.9|7163.7|7161.3|129
1612302000000|2021-02-02 21:40:00|7164.6|7161.6|7166.5|7163.2|7167.6|7164.6|7164.4|7161.4|166
1612302300000|2021-02-02 21:45:00|7167|7163.5|7196.7|7193.7|7197.8|7194.8|7167|7163.2|589
1612302600000|2021-02-02 21:50:00|7196.9|7193.9|7196.9|7193.9|7197.9|7194.9|7188.8|7185.8|388
1612302900000|2021-02-02 21:55:00|7197|7194|7193.9|7190.9|7197.9|7194.9|7189.1|7186.1|476
1612303200000|2021-02-02 22:00:00|7192.9|7189.9|7193.3|7189.3|7194.1|7190.2|7190.9|7187.1|97
1612303500000|2021-02-02 22:05:00|7193.1|7189.1|7189.9|7186.4|7193.6|7189.6|7189.1|7185.4|229
1612303800000|2021-02-02 22:10:00|7195.3|7191.3|7192.7|7189.7|7195.9|7192.4|7191.6|7187.7|334
1612304100000|2021-02-02 22:15:00|7192.6|7189.6|7194.2|7190.2|7194.5|7190.6|7191.9|7188.6|179
1612304400000|2021-02-02 22:20:00|7194.1|7190.1|7191.3|7187.3|7194.4|7190.4|7189.2|7185.5|207
1612304700000|2021-02-02 22:25:00|7191.2|7187.4|7191.6|7187.7|7192.7|7188.7|7190.8|7186.9|137
1612305000000|2021-02-02 22:30:00|7191.7|7187.8|7191.9|7188.5|7192.4|7188.8|7190.2|7187|244
1612305300000|2021-02-02 22:35:00|7191.8|7188.6|7192.1|7189.1|7192.9|7189.9|7191.7|7188.2|202
1612305600000|2021-02-02 22:40:00|7192|7189|7194.4|7191|7194.7|7191.1|7191.5|7187.9|245
1612305900000|2021-02-02 22:45:00|7194.7|7190.8|7193.8|7190.6|7194.9|7191.9|7192.9|7189.8|211
1612306200000|2021-02-02 22:50:00|7193.7|7190.7|7195.3|7192.3|7195.9|7192.6|7193.3|7190.3|192
1612306500000|2021-02-02 22:55:00|7195.2|7192.2|7193.8|7190.2|7197.4|7193.7|7193.4|7189.8|234
1612306800000|2021-02-02 23:00:00|7193.6|7190.4|7195.4|7192.4|7196.4|7193.4|7193.5|7190.1|325
1612307100000|2021-02-02 23:05:00|7195.5|7192.5|7199.5|7196.5|7199.6|7196.6|7195.4|7192.4|204
1612307400000|2021-02-02 23:10:00|7199.4|7196.4|7200.5|7197.5|7201.6|7198.7|7199.3|7196.3|179
1612307700000|2021-02-02 23:15:00|7200.4|7197.4|7201.2|7198.2|7202.8|7200.6|7199.7|7197.2|204
1612308000000|2021-02-02 23:20:00|7200.9|7197.9|7198.8|7197|7200.9|7198.4|7198.6|7196.2|161
1612308300000|2021-02-02 23:25:00|7199.4|7196.4|7207.6|7204.6|7208|7205.5|7199.3|7196.3|213
1612308600000|2021-02-02 23:30:00|7207.8|7204.8|7205.2|7202.2|7208|7205.4|7203.6|7201.1|282
1612308900000|2021-02-02 23:35:00|7205.1|7202.1|7204.9|7201.9|7205.8|7203.2|7203.4|7201|204
1612309200000|2021-02-02 23:40:00|7204.8|7201.8|7205.8|7204|7206.6|7204.2|7203.3|7200.9|168
1612309500000|2021-02-02 23:45:00|7206.4|7203.4|7206.6|7203.6|7208.7|7206|7205.9|7203.4|125
1612309800000|2021-02-02 23:50:00|7206.5|7203.5|7200.1|7197.1|7206.7|7204.3|7199.7|7197|270
1612310100000|2021-02-02 23:55:00|7200.2|7197.2|7193.7|7191.9|7200.9|7198.6|7193.6|7191.8|235
1612310400000|2021-02-03 00:00:00|7193.6|7191.8|7193.1|7190.1|7197.3|7194.3|7192.5|7189.7|306
1612310700000|2021-02-03 00:05:00|7193.2|7190.2|7196.4|7193.4|7196.7|7194|7192.4|7189.6|180
1612311000000|2021-02-03 00:10:00|7196.3|7193.3|7196.9|7193.9|7200.9|7197.9|7196.3|7193.3|193
1612311300000|2021-02-03 00:15:00|7197.2|7194.2|7197|7194|7199|7196.8|7195.5|7192.5|197
1612311600000|2021-02-03 00:20:00|7196.9|7193.9|7194.8|7193|7197.4|7195.6|7194.5|7192.3|196
1612311900000|2021-02-03 00:25:00|7195.1|7193.3|7199.3|7196.3|7199.7|7196.4|7194|7192.1|200
1612312200000|2021-02-03 00:30:00|7199.4|7195.9|7198.1|7196.3|7199.4|7196.4|7196.4|7194|213
1612312500000|2021-02-03 00:35:00|7198.2|7196.4|7208|7205|7208.9|7205.9|7197.2|7195.1|306
1612312800000|2021-02-03 00:40:00|7208.1|7205.1|7208.1|7205.1|7210.2|7207.2|7207.4|7205.1|226
1612313100000|2021-02-03 00:45:00|7208.2|7205.2|7207.3|7204.3|7208.6|7205.9|7206.9|7203.9|217
1612313400000|2021-02-03 00:50:00|7207.4|7204.4|7205.4|7202.4|7208.1|7205.7|7204.8|7202.3|237
1612313700000|2021-02-03 00:55:00|7205.6|7202.6|7207|7204|7207.5|7205.2|7204.5|7202.1|253
1612314000000|2021-02-03 01:00:00|7207.1|7204.1|7204.2|7202.4|7210.1|7207.1|7203|7201.2|351
1612314300000|2021-02-03 01:05:00|7204|7202.2|7208.2|7205.2|7208.3|7205.9|7203.8|7201.3|216
1612314600000|2021-02-03 01:10:00|7208.3|7205.3|7210.8|7207.8|7210.9|7208.3|7208|7205|292
1612314900000|2021-02-03 01:15:00|7210.6|7207.6|7215.6|7212.6|7216.4|7213.4|7208.4|7206.2|336
1612315200000|2021-02-03 01:20:00|7215.7|7212.7|7215.6|7213.8|7217.4|7214.9|7213.4|7210.4|339
1612315500000|2021-02-03 01:25:00|7215.4|7213.6|7211|7208|7216.2|7213.8|7210.9|7207.9|349
1612315800000|2021-02-03 01:30:00|7211.5|7208.5|7204.4|7202.6|7211.8|7208.8|7203.4|7201.2|519
1612316100000|2021-02-03 01:35:00|7204.3|7202.5|7208.3|7206.5|7210|7207.7|7203.8|7201.3|358
1612316400000|2021-02-03 01:40:00|7208.4|7206.6|7210.4|7207.4|7211.3|7208.5|7207.7|7205.2|370
1612316700000|2021-02-03 01:45:00|7210.5|7207.5|7214.7|7211.7|7214.7|7211.7|7209.4|7206.4|380
1612317000000|2021-02-03 01:50:00|7214.4|7211.4|7211.2|7209.4|7215.7|7212.8|7210.5|7208.1|310
1612317300000|2021-02-03 01:55:00|7211.1|7209.3|7217.1|7214.1|7217.5|7215.2|7211.1|7209|308
1612317600000|2021-02-03 02:00:00|7217.3|7214.3|7212.4|7210.6|7218.3|7215.9|7211.5|7209.7|345
1612317900000|2021-02-03 02:05:00|7212.7|7210.9|7216.4|7214.6|7216.8|7214.6|7212|7210.2|307
1612318200000|2021-02-03 02:10:00|7216.2|7214.4|7218.2|7216.4|7218.3|7216.5|7214.7|7212.4|257
1612318500000|2021-02-03 02:15:00|7218.1|7216.3|7220|7217|7220|7217.5|7216.5|7214.7|272
1612318800000|2021-02-03 02:20:00|7219.9|7216.9|7218.7|7216.9|7220.2|7217.6|7217.8|7215.7|220
1612319100000|2021-02-03 02:25:00|7218.8|7217|7222.7|7219.7|7222.8|7220.4|7218.8|7217|262
1612319400000|2021-02-03 02:30:00|7222.9|7219.9|7224.4|7222.6|7225|7222.7|7221.8|7219.5|255
1612319700000|2021-02-03 02:35:00|7224.5|7222.7|7225.6|7223.8|7226.5|7224.6|7223.3|7221.5|260
1612320000000|2021-02-03 02:40:00|7225.7|7223.9|7222.5|7220.7|7226.9|7224.5|7222.3|7220.3|294
1612320300000|2021-02-03 02:45:00|7222.6|7220.8|7222.4|7220.6|7222.8|7221|7220.6|7218.8|270
1612320600000|2021-02-03 02:50:00|7222.5|7220.7|7222.3|7220.5|7222.6|7220.8|7221.5|7219.7|222
1612320900000|2021-02-03 02:55:00|7222.4|7220.6|7222.3|7220.5|7223|7220.9|7221.2|7219|172
1612321200000|2021-02-03 03:00:00|7222.4|7220.6|7217.3|7215.5|7222.4|7220.6|7216.5|7214.7|264
1612321500000|2021-02-03 03:05:00|7217.4|7215.6|7218.4|7216.6|7219.6|7217.7|7217.3|7215.3|211
1612321800000|2021-02-03 03:10:00|7218.5|7216.7|7218.8|7217|7219.1|7217.3|7217.2|7214.2|201
1612322100000|2021-02-03 03:15:00|7218.9|7217.1|7225|7222|7225.2|7223.2|7218.9|7217.1|230
1612322400000|2021-02-03 03:20:00|7224.9|7221.9|7221.2|7219.4|7225|7222.6|7220.3|7218.5|234
1612322700000|2021-02-03 03:25:00|7221.3|7219.5|7220.5|7218.7|7222.3|7220.5|7220.4|7218.1|170
1612323000000|2021-02-03 03:30:00|7220.6|7218.8|7215|7213.2|7221.4|7219|7215|7213.2|262
1612323300000|2021-02-03 03:35:00|7215.1|7213.3|7214.3|7212.5|7216.4|7214.6|7213.1|7210.9|214
1612323600000|2021-02-03 03:40:00|7214.2|7212.4|7217.5|7215.7|7218.6|7216.8|7214.2|7212.4|165
1612323900000|2021-02-03 03:45:00|7218|7216.2|7214.4|7212.6|7218.7|7216.7|7214.3|7212|279
1612324200000|2021-02-03 03:50:00|7214.5|7212.7|7215|7213.2|7215.8|7213.7|7213.4|7211|201
1612324500000|2021-02-03 03:55:00|7215.1|7213.3|7214.8|7213|7216.3|7214.5|7214.4|7212.4|200
1612324800000|2021-02-03 04:00:00|7214.7|7212.9|7214.7|7212.9|7216.8|7214.3|7213.9|7212.1|200
1612325100000|2021-02-03 04:05:00|7214.8|7213|7217.5|7214.5|7217.8|7216|7214.8|7213|147
1612325400000|2021-02-03 04:10:00|7216.9|7215.1|7218.8|7217|7219|7217.2|7216.9|7215|134
1612325700000|2021-02-03 04:15:00|7219|7217.2|7218.9|7217.1|7220.2|7218.4|7216.4|7214.6|164
1612326000000|2021-02-03 04:20:00|7219.2|7217.4|7217.3|7215.5|7219.5|7217.4|7217.1|7214.9|170
1612326300000|2021-02-03 04:25:00|7217.4|7215.6|7218.3|7216.5|7218.9|7217.1|7217.1|7215.3|116
1612326600000|2021-02-03 04:30:00|7218.4|7216.6|7218.7|7216.9|7219.1|7217|7217.2|7215|159
1612326900000|2021-02-03 04:35:00|7218.6|7216.8|7218.4|7216.6|7219.1|7216.9|7217.7|7215.8|135
1612327200000|2021-02-03 04:40:00|7218.5|7216.7|7220.7|7218.9|7221.5|7219.7|7218.5|7216.7|148
1612327500000|2021-02-03 04:45:00|7221.3|7219.5|7221.5|7219.7|7223.1|7220.7|7221.3|7219|104
1612327800000|2021-02-03 04:50:00|7221.6|7219.8|7221.5|7219.7|7222.1|7220.1|7221.1|7219|133
1612328100000|2021-02-03 04:55:00|7221.4|7219.6|7220.3|7218.5|7222.1|7220|7218.6|7216.8|255
1612328400000|2021-02-03 05:00:00|7220.4|7218.6|7221.9|7220.1|7222.3|7220.5|7220.2|7217.7|224
1612328700000|2021-02-03 05:05:00|7221.8|7220|7220.9|7219.1|7222.4|7220.5|7220.8|7218.5|147
1612329000000|2021-02-03 05:10:00|7221|7219.2|7219.3|7217.5|7221.5|7219.2|7219.2|7216.9|182
1612329300000|2021-02-03 05:15:00|7219.4|7217.6|7221.3|7218.3|7221.4|7219.1|7218.4|7216.2|199
1612329600000|2021-02-03 05:20:00|7221.4|7218.4|7223.5|7221.7|7224.8|7223|7219.9|7217.7|217
1612329900000|2021-02-03 05:25:00|7223.6|7221.8|7225.1|7222.1|7225.6|7223.5|7223.6|7221.8|115
1612330200000|2021-02-03 05:30:00|7225.2|7222.2|7219.6|7217.8|7225.2|7222.2|7219.6|7217.1|287
1612330500000|2021-02-03 05:35:00|7219.7|7217.9|7220.6|7218.8|7222.2|7219.9|7219.3|7217.5|181
1612330800000|2021-02-03 05:40:00|7221.2|7218.2|7219.5|7217.7|7222.1|7220.1|7219.4|7217.6|178
1612331100000|2021-02-03 05:45:00|7219.4|7217.6|7220.5|7218.7|7221.7|7219.6|7219.3|7216.8|163
1612331400000|2021-02-03 05:50:00|7220.4|7218.6|7219.3|7216.3|7221.3|7218.7|7218.7|7216.2|170
1612331700000|2021-02-03 05:55:00|7218.6|7216.8|7219.6|7216.6|7219.6|7217.7|7217.7|7215.9|183
1612332000000|2021-02-03 06:00:00|7219.7|7216.7|7216.5|7214.7|7220.2|7217.7|7216.4|7214.6|204
1612332300000|2021-02-03 06:05:00|7216.6|7214.8|7216.4|7214.6|7218.7|7216.7|7216.4|7213.8|274
1612332600000|2021-02-03 06:10:00|7216.5|7214.7|7213.2|7211.4|7216.6|7214.7|7212.8|7210.9|301
1612332900000|2021-02-03 06:15:00|7213.1|7211.3|7215.1|7213.3|7215.4|7213.6|7212.9|7211.1|161
1612333200000|2021-02-03 06:20:00|7215.2|7213.4|7216.7|7214.9|7217.2|7214.9|7214.6|7212.8|184
1612333500000|2021-02-03 06:25:00|7216.6|7214.8|7217|7215.2|7218.1|7215.7|7216.1|7214.1|147
1612333800000|2021-02-03 06:30:00|7217.1|7215.3|7218.6|7216.8|7219.2|7217.3|7217|7214.7|210
1612334100000|2021-02-03 06:35:00|7218.7|7216.9|7220.1|7217.1|7220.4|7218.2|7218.1|7216.2|195
1612334400000|2021-02-03 06:40:00|7220.2|7217.2|7214.2|7212.4|7220.3|7218.3|7214.2|7212.4|151
1612334700000|2021-02-03 06:45:00|7214.3|7212.5|7210.9|7209.1|7214.3|7212.5|7210.9|7208.2|203
1612335000000|2021-02-03 06:50:00|7211|7209.2|7212.3|7210.5|7214.5|7212.7|7210.9|7208.5|240
1612335300000|2021-02-03 06:55:00|7212.2|7210.4|7214.8|7211.8|7215.5|7213.7|7212.1|7210.3|284
1612335600000|2021-02-03 07:00:00|7214.7|7211.7|7211.3|7209.5|7216.5|7214|7210.8|7208.2|443
1612335900000|2021-02-03 07:05:00|7211.2|7209.4|7214.4|7212.6|7214.4|7212.6|7210.2|7207.9|287
1612336200000|2021-02-03 07:10:00|7214.2|7212.4|7215.8|7214|7218.7|7216.5|7214.2|7212.4|330
1612336500000|2021-02-03 07:15:00|7215.9|7214.1|7215.2|7213.4|7218.1|7216.3|7214.7|7212.1|336
1612336800000|2021-02-03 07:20:00|7215.3|7213.5|7217.9|7216.1|7219.2|7216.8|7215|7212.7|266
1612337100000|2021-02-03 07:25:00|7218|7216.2|7218|7215|7218.9|7217.1|7216.7|7214.8|309
1612337400000|2021-02-03 07:30:00|7218.1|7215.1|7214.9|7213.1|7218.9|7216.6|7214.5|7212.7|356
1612337700000|2021-02-03 07:35:00|7214.8|7213|7214.8|7213|7215.8|7214|7212.4|7210.6|257
1612338000000|2021-02-03 07:40:00|7215.5|7212.5|7214.3|7212.5|7216.3|7213.9|7213.3|7211|285
1612338300000|2021-02-03 07:45:00|7214.2|7212.4|7211.4|7209.6|7215.2|7213.2|7211.2|7209.1|283
1612338600000|2021-02-03 07:50:00|7211.3|7209.5|7214.2|7212.4|7214.2|7212.4|7210.7|7208.4|301
1612338900000|2021-02-03 07:55:00|7214.1|7212.3|7217.8|7216|7218.7|7216.7|7212.8|7211|376
1612339200000|2021-02-03 08:00:00|7217.7|7215.9|7218.6|7216.8|7222.1|7219.6|7216.8|7215|412
1612339500000|2021-02-03 08:05:00|7218.5|7216.7|7219|7217.2|7219.9|7217.5|7215.4|7213.6|411
1612339800000|2021-02-03 08:10:00|7218.8|7217|7218.1|7216.3|7220.8|7218.9|7215.8|7214|470
1612340100000|2021-02-03 08:15:00|7218.2|7216.4|7214.9|7211.9|7219.5|7217.7|7214.4|7211.9|480
1612340400000|2021-02-03 08:20:00|7214.8|7211.8|7212.7|7210.9|7215.6|7213.5|7212.5|7210.2|476
1612340700000|2021-02-03 08:25:00|7212.6|7210.8|7217.7|7214.7|7217.8|7215.7|7211.5|7209.7|454
1612341000000|2021-02-03 08:30:00|7217|7215.2|7215.5|7213.7|7217.2|7215.4|7215.3|7213.2|359
1612341300000|2021-02-03 08:35:00|7214.9|7213.1|7214.5|7212.7|7215.6|7213.6|7212.5|7210.7|353
1612341600000|2021-02-03 08:40:00|7214.8|7211.8|7211.4|7209.6|7214.8|7212.8|7210.6|7208.5|352
1612341900000|2021-02-03 08:45:00|7211.5|7209.7|7212|7209|7212.7|7210.9|7209|7207.2|381
1612342200000|2021-02-03 08:50:00|7212.1|7209.1|7211.1|7208.1|7213.5|7211.5|7210.5|7207.9|356
1612342500000|2021-02-03 08:55:00|7210.4|7208.6|7205.8|7202.8|7211.9|7209.5|7205.1|7202.8|332
1612342800000|2021-02-03 09:00:00|7205.9|7202.9|7200|7198.2|7206.5|7204.1|7199.5|7197.7|495
1612343100000|2021-02-03 09:05:00|7199.9|7198.1|7196.4|7193.4|7199.9|7198.1|7192|7189.5|491
1612343400000|2021-02-03 09:10:00|7196.5|7193.5|7195.7|7193.9|7199.5|7197.7|7194.6|7192.7|436
1612343700000|2021-02-03 09:15:00|7195.5|7193.7|7196.4|7194.6|7197.5|7195.1|7194.3|7192|414
1612344000000|2021-02-03 09:20:00|7196.1|7194.3|7199.9|7196.9|7200|7197.9|7194.6|7192.2|371
1612344300000|2021-02-03 09:25:00|7200|7197|7198.2|7195.2|7201|7198.6|7197.8|7195.2|224
1612344600000|2021-02-03 09:30:00|7198.3|7195.3|7200.6|7198.8|7202.1|7199.7|7197.8|7195.2|335
1612344900000|2021-02-03 09:35:00|7200.5|7198.7|7199.5|7196.5|7202.2|7199.8|7197.7|7195.4|346
1612345200000|2021-02-03 09:40:00|7199.7|7196.7|7199.1|7197.3|7200.8|7199|7197.8|7195.3|306
1612345500000|2021-02-03 09:45:00|7198.9|7197.1|7199.1|7196.1|7200.4|7197.9|7194.3|7192.5|382
1612345800000|2021-02-03 09:50:00|7198.4|7196.6|7200.6|7198.8|7202.4|7200.5|7197.6|7195.1|350
1612346100000|2021-02-03 09:55:00|7200.7|7198.9|7196.1|7193.1|7201.7|7199.6|7195.5|7192.9|296
1612346400000|2021-02-03 10:00:00|7196|7193|7196.9|7195.1|7198.7|7196.2|7194.4|7192.5|341
1612346700000|2021-02-03 10:05:00|7197|7195.2|7192.8|7191|7197.6|7195.2|7192.7|7190.9|433
1612347000000|2021-02-03 10:10:00|7192.9|7191.1|7196.4|7194.6|7197.4|7195.6|7192.9|7191.1|257
1612347300000|2021-02-03 10:15:00|7196.6|7194.8|7196.1|7193.1|7198.3|7196.3|7195.4|7193|335
1612347600000|2021-02-03 10:20:00|7196|7193|7195.6|7193.8|7198.6|7196.8|7195.4|7193|300
1612347900000|2021-02-03 10:25:00|7195.5|7193.7|7200.5|7197.5|7200.5|7197.9|7195|7193.2|339
1612348200000|2021-02-03 10:30:00|7199.9|7198.1|7199.8|7198|7201.2|7198.8|7198.6|7196.3|376
1612348500000|2021-02-03 10:35:00|7200.1|7198.3|7202|7200.2|7203.7|7201.5|7199.6|7197.8|320
1612348800000|2021-02-03 10:40:00|7202.6|7199.6|7204|7202.2|7205.3|7203.2|7201.1|7198.9|338
1612349100000|2021-02-03 10:45:00|7203.9|7202.1|7204.8|7203|7205.7|7203.8|7202.5|7200.5|294
1612349400000|2021-02-03 10:50:00|7205.1|7203.3|7203.2|7201.4|7205.7|7203.4|7201.7|7199.9|324
1612349700000|2021-02-03 10:55:00|7203.1|7201.3|7204.7|7201.7|7204.9|7203|7201.5|7199.7|295
1612350000000|2021-02-03 11:00:00|7204.4|7201.4|7200.7|7198.9|7204.5|7202.3|7199.8|7198|298
1612350300000|2021-02-03 11:05:00|7200.9|7199.1|7203.6|7200.6|7203.8|7201.5|7200.5|7198.7|256
1612350600000|2021-02-03 11:10:00|7203.7|7200.7|7203.5|7201.7|7203.9|7201.8|7202|7200.1|235
1612350900000|2021-02-03 11:15:00|7203.6|7201.8|7205.8|7204|7206.2|7204.1|7202.4|7200.6|254
1612351200000|2021-02-03 11:20:00|7205.7|7203.9|7205.6|7203.8|7206.5|7204.7|7205.4|7203.1|190
1612351500000|2021-02-03 11:25:00|7205.5|7203.7|7207.1|7205.3|7207.9|7206|7205.1|7202.9|171
1612351800000|2021-02-03 11:30:00|7207|7205.2|7204.8|7203|7207.4|7205.2|7204.4|7202.6|217
1612352100000|2021-02-03 11:35:00|7204.9|7203.1|7205.6|7203.8|7206.2|7204|7204|7202.2|233
1612352400000|2021-02-03 11:40:00|7205.5|7203.7|7206.6|7204.8|7207.4|7205.6|7205.5|7203.7|159
1612352700000|2021-02-03 11:45:00|7206.5|7204.7|7205.2|7202.2|7206.7|7204.9|7204|7201.9|281
1612353000000|2021-02-03 11:50:00|7204.7|7202.9|7204.9|7203.1|7205.6|7203.8|7203.6|7201.8|170
1612353300000|2021-02-03 11:55:00|7204.8|7203|7206.1|7203.1|7206.5|7204.4|7204.6|7202.8|254
1612353600000|2021-02-03 12:00:00|7206.2|7203.2|7199.6|7197.8|7206.2|7203.2|7198.8|7197|318
1612353900000|2021-02-03 12:05:00|7199.7|7197.9|7199.4|7197.6|7200.9|7199.1|7197.4|7195.6|303
1612354200000|2021-02-03 12:10:00|7200|7197|7198.7|7196.9|7200|7197.7|7195|7193.2|350
1612354500000|2021-02-03 12:15:00|7198.8|7197|7195|7193.2|7199.2|7197.4|7194.3|7192.1|416
1612354800000|2021-02-03 12:20:00|7194.9|7193.1|7197.1|7195.3|7197.5|7195.7|7193.9|7191.9|378
1612355100000|2021-02-03 12:25:00|7197.2|7195.4|7199.4|7197.6|7200.9|7199.1|7196.7|7194.9|339
1612355400000|2021-02-03 12:30:00|7199.5|7197.7|7201|7199.2|7203.4|7201.6|7198.9|7197.1|377
1612355700000|2021-02-03 12:35:00|7201.1|7199.3|7204.3|7202.5|7205.3|7202.8|7201|7199.2|343
1612356000000|2021-02-03 12:40:00|7204.4|7202.6|7203.1|7201.3|7205.5|7203.7|7202.4|7200.2|293
1612356300000|2021-02-03 12:45:00|7202.6|7200.8|7202.5|7200.7|7204.4|7202.6|7201.6|7199.4|346
1612356600000|2021-02-03 12:50:00|7202.4|7200.6|7201|7199.2|7203.8|7201.4|7200.4|7198.2|274
1612356900000|2021-02-03 12:55:00|7201.1|7199.3|7198.5|7196.7|7201.4|7199.6|7197.8|7195.9|313
1612357200000|2021-02-03 13:00:00|7198.4|7196.6|7198.5|7196.7|7201|7198.8|7196.4|7194.6|414
1612357500000|2021-02-03 13:05:00|7198.7|7196.9|7199.3|7196.3|7199.4|7197.4|7196.6|7194.2|275
1612357800000|2021-02-03 13:10:00|7199.2|7196.2|7199.6|7196.6|7199.6|7197|7197.5|7195.5|241
1612358100000|2021-02-03 13:15:00|7199.1|7196.1|7195.4|7193.6|7199.9|7196.9|7194.8|7192.3|368
1612358400000|2021-02-03 13:20:00|7195.9|7192.9|7198.9|7197.1|7200.4|7198.6|7194.8|7192.4|396
1612358700000|2021-02-03 13:25:00|7198.8|7197|7202.4|7199.4|7204|7201.5|7198.6|7196.8|478
1612359000000|2021-02-03 13:30:00|7202.3|7199.3|7204.2|7202.4|7207.3|7205|7200.8|7198.6|380
1612359300000|2021-02-03 13:35:00|7204.3|7202.5|7208.8|7207|7209.6|7207.1|7204|7202.2|390
1612359600000|2021-02-03 13:40:00|7208.9|7207.1|7204.7|7202.9|7210.2|7207.9|7204.3|7202.5|410
1612359900000|2021-02-03 13:45:00|7204.6|7202.8|7207.2|7204.2|7207.6|7205.5|7203.4|7201.6|330
1612360200000|2021-02-03 13:50:00|7207.3|7204.3|7207.5|7205.7|7208.6|7206.6|7205.8|7203.2|430
1612360500000|2021-02-03 13:55:00|7207.4|7205.6|7203.6|7201.8|7208.3|7206|7202.9|7200.5|389
1612360800000|2021-02-03 14:00:00|7204.1|7201.1|7200.5|7197.5|7206.4|7204.1|7199.3|7197|504
1612361100000|2021-02-03 14:05:00|7200.2|7197.2|7199.6|7197.8|7202.3|7200|7198.5|7196.2|447
1612361400000|2021-02-03 14:10:00|7200.1|7197.1|7201.4|7199.6|7205.5|7203.4|7198.8|7196.5|430
1612361700000|2021-02-03 14:15:00|7201.3|7199.5|7198.4|7196.6|7202.5|7200.7|7197.7|7195.2|343
1612362000000|2021-02-03 14:20:00|7198.5|7196.7|7202.9|7201.1|7203|7201.2|7198.5|7196.2|338
1612362300000|2021-02-03 14:25:00|7203|7201.2|7200.9|7197.9|7203.6|7201.5|7200.5|7197.8|305
1612362600000|2021-02-03 14:30:00|7200.5|7198.7|7207.4|7205.6|7208.3|7205.7|7200.5|7198.2|531
1612362900000|2021-02-03 14:35:00|7207.6|7205.8|7204.1|7202.3|7208.3|7206.5|7202|7200.2|501
1612363200000|2021-02-03 14:40:00|7203.6|7201.8|7202.6|7199.6|7205.9|7203.3|7201.2|7199.4|416
1612363500000|2021-02-03 14:45:00|7202.4|7199.4|7202.7|7200.9|7204.1|7202.1|7200.7|7198.9|615
1612363800000|2021-02-03 14:50:00|7203.4|7200.4|7202.4|7200.6|7204.1|7201.9|7199.4|7197.6|572
1612364100000|2021-02-03 14:55:00|7202.6|7200.8|7208.4|7204.4|7208.4|7204.6|7202.4|7200.4|424
1612364400000|2021-02-03 15:00:00|7207.3|7203.3|7206.3|7204.5|7208.3|7206.1|7204.2|7201.7|583
1612364700000|2021-02-03 15:05:00|7207|7204|7205.7|7202.7|7208.3|7206.3|7204.6|7202|560
1612365000000|2021-02-03 15:10:00|7204.7|7202.9|7200.6|7198.8|7205.7|7203.3|7199.8|7198|505
1612365300000|2021-02-03 15:15:00|7200.7|7198.9|7199|7197.2|7203.6|7201.8|7198.9|7196.9|519
1612365600000|2021-02-03 15:20:00|7198.9|7197.1|7196.7|7194.9|7200.1|7198.3|7195.1|7193.1|520
1612365900000|2021-02-03 15:25:00|7196.5|7194.7|7192.1|7189.1|7196.8|7195|7191.5|7189.1|534
1612366200000|2021-02-03 15:30:00|7191.5|7189.7|7193.1|7191.3|7193.5|7191.7|7189.9|7188.1|506
1612366500000|2021-02-03 15:35:00|7193.2|7191.4|7186.7|7184.9|7193.5|7191.7|7185.6|7183.2|582
1612366800000|2021-02-03 15:40:00|7186.1|7184.3|7191.5|7189.7|7191.5|7189.7|7184.7|7182.3|316
1612367100000|2021-02-03 15:45:00|7191.4|7189.6|7190.9|7187.9|7192.1|7190.3|7189|7187.2|481
1612367400000|2021-02-03 15:50:00|7190.2|7188.4|7192.5|7190.7|7195.6|7193.8|7188.6|7185.9|534
1612367700000|2021-02-03 15:55:00|7192.4|7190.6|7191.8|7190|7194.4|7192.6|7190.5|7188.5|425
1612368000000|2021-02-03 16:00:00|7192.2|7190.4|7198.5|7196.7|7198.8|7197|7192.1|7190.3|398
1612368300000|2021-02-03 16:05:00|7198.1|7196.3|7202.2|7199.2|7202.4|7200.2|7197.7|7195.9|298
1612368600000|2021-02-03 16:10:00|7202.3|7199.3|7199.5|7197.7|7202.3|7199.9|7197.9|7196|321
1612368900000|2021-02-03 16:15:00|7199.6|7197.8|7196.5|7194.7|7201.2|7198.9|7196|7194.2|370
1612369200000|2021-02-03 16:20:00|7196.6|7194.8|7198.4|7196.6|7200.9|7198.9|7196.4|7194.6|353
1612369500000|2021-02-03 16:25:00|7198.3|7196.5|7196|7193|7198.6|7196.6|7195.5|7193|270
1612369800000|2021-02-03 16:30:00|7196.1|7193.1|7197.4|7195.6|7197.6|7195.8|7192.8|7190.5|488
1612370100000|2021-02-03 16:35:00|7197.3|7195.5|7201.6|7198.6|7201.8|7199.8|7197.2|7195.4|423
1612370400000|2021-02-03 16:40:00|7201.1|7199.3|7199.5|7197.7|7201.9|7200.1|7198.7|7196.9|322
1612370700000|2021-02-03 16:45:00|7199.4|7197.6|7198.3|7196.5|7199.5|7197.7|7198.2|7196.4|249
1612371000000|2021-02-03 16:50:00|7198.4|7196.6|7200|7198.2|7200.6|7198.8|7196.9|7195.1|328
1612371300000|2021-02-03 16:55:00|7200.1|7198.3|7199.4|7197.6|7201.3|7199.5|7197.9|7196.1|326
1612371600000|2021-02-03 17:00:00|7199.1|7197.3|7197.9|7196.1|7199.8|7197.8|7197.2|7195|327
1612371900000|2021-02-03 17:05:00|7197.6|7195.8|7196.5|7194.7|7198.3|7196.5|7196|7194.2|228
1612372200000|2021-02-03 17:10:00|7196.6|7194.8|7195.6|7193.8|7198.2|7196.4|7195.1|7193.3|255
1612372500000|2021-02-03 17:15:00|7195.5|7193.7|7194.6|7192.8|7196.3|7194.5|7194.4|7192.2|288
1612372800000|2021-02-03 17:20:00|7194.7|7192.9|7193.7|7191.9|7196|7193.3|7193.6|7191.7|182
1612373100000|2021-02-03 17:25:00|7193.6|7191.8|7194.1|7191.1|7195.1|7193.3|7192.4|7190.1|262
1612373400000|2021-02-03 17:30:00|7193.3|7191.5|7192.9|7191.1|7194.9|7192.5|7191.7|7189.9|333
1612373700000|2021-02-03 17:35:00|7192.7|7190.9|7195.8|7192.8|7195.9|7193.6|7190.6|7188.8|306
1612374000000|2021-02-03 17:40:00|7195.7|7192.7|7198.5|7196.7|7199.3|7197|7195.2|7192.7|340
1612374300000|2021-02-03 17:45:00|7198.6|7196.8|7200.8|7199|7201.4|7199.4|7198.1|7196.1|254
1612374600000|2021-02-03 17:50:00|7201|7199.2|7201.2|7199.4|7203.2|7201|7200.5|7198.2|232
1612374900000|2021-02-03 17:55:00|7201.1|7199.3|7201.8|7198.8|7202.4|7199.9|7199.5|7197|291
1612375200000|2021-02-03 18:00:00|7201.9|7198.9|7199.9|7196.9|7209.4|7205.4|7197|7193|291
1612375500000|2021-02-03 18:05:00|7199.5|7197.7|7197.2|7194.2|7201.2|7198.7|7196.4|7194.1|181
1612375800000|2021-02-03 18:10:00|7197.3|7194.3|7196.6|7194.8|7198.3|7195.9|7195.6|7193|186
1612376100000|2021-02-03 18:15:00|7196.4|7194.6|7195|7192|7197.2|7195|7193.6|7191.2|167
1612376400000|2021-02-03 18:20:00|7194.9|7191.9|7193.8|7192|7195.1|7192.7|7193.5|7191.3|96
1612376700000|2021-02-03 18:25:00|7193.7|7191.9|7192.7|7189.7|7194.5|7192.7|7191.6|7189.3|207
1612377000000|2021-02-03 18:30:00|7192.4|7189.4|7189.3|7186.3|7193.7|7190.9|7188.6|7186.3|235
1612377300000|2021-02-03 18:35:00|7188.9|7187.1|7194.3|7191.3|7194.3|7191.5|7188.8|7186.3|181
1612377600000|2021-02-03 18:40:00|7194.1|7192.3|7195.2|7192.2|7196.2|7193.7|7193.5|7191.1|190
1612377900000|2021-02-03 18:45:00|7194.5|7192.7|7192.7|7190.9|7194.8|7193|7192.5|7190.7|165
1612378200000|2021-02-03 18:50:00|7192.6|7190.8|7191.6|7189.8|7193.1|7190.9|7191.4|7189|117
1612378500000|2021-02-03 18:55:00|7191.5|7189.7|7194.4|7191.4|7194.4|7192|7191.2|7188.7|161
1612378800000|2021-02-03 19:00:00|7193.8|7192|7194.7|7192.9|7195.6|7193.8|7193.7|7191.1|236
1612379100000|2021-02-03 19:05:00|7194.6|7192.8|7197.9|7194.9|7198.2|7195.9|7194.6|7192.8|167
1612379400000|2021-02-03 19:10:00|7197.8|7194.8|7196.1|7194.3|7198.2|7195.7|7194.9|7193.1|187
1612379700000|2021-02-03 19:15:00|7195.9|7194.1|7195.7|7193.9|7196.2|7194.2|7194.5|7192.7|160
1612380000000|2021-02-03 19:20:00|7195.8|7194|7196.7|7194.9|7196.9|7195.1|7195.5|7193|164
1612380300000|2021-02-03 19:25:00|7196.6|7194.8|7197.4|7194.4|7197.4|7195.4|7195.4|7193.6|128
1612380600000|2021-02-03 19:30:00|7197.3|7194.3|7197.7|7195.9|7199.1|7196.7|7196.6|7194.3|83
1612380900000|2021-02-03 19:35:00|7197.8|7196|7200.1|7197.1|7200.4|7198.1|7197.7|7195.9|152
1612381200000|2021-02-03 19:40:00|7200.2|7197.2|7199.7|7197.9|7200.3|7198|7198.4|7196.2|146
1612381500000|2021-02-03 19:45:00|7199.5|7197.7|7200.1|7197.1|7200.2|7197.9|7198.4|7196.6|124
1612381800000|2021-02-03 19:50:00|7199.4|7197.6|7198.8|7197|7200.8|7198.5|7197.9|7196.1|179
1612382100000|2021-02-03 19:55:00|7198.9|7197.1|7201.5|7199.7|7202.3|7199.9|7198.8|7196.5|282
1612382400000|2021-02-03 20:00:00|7201.4|7199.6|7201.6|7199.8|7202.3|7200.5|7200.5|7198.1|156
1612382700000|2021-02-03 20:05:00|7201.5|7199.7|7202.4|7200.6|7203.1|7200.7|7200.9|7199.1|149
1612383000000|2021-02-03 20:10:00|7202.3|7200.5|7203.2|7200.2|7203.2|7200.8|7201.4|7199|157
1612383300000|2021-02-03 20:15:00|7203.1|7200.1|7202.3|7199.3|7204.1|7201.6|7201.4|7199|193
1612383600000|2021-02-03 20:20:00|7202.2|7199.2|7201.4|7199.6|7202.4|7200|7200.5|7198|177
1612383900000|2021-02-03 20:25:00|7201.2|7199.4|7201.3|7198.3|7202.7|7200.7|7200.5|7198.1|177
1612384200000|2021-02-03 20:30:00|7201.4|7198.4|7204.8|7201.8|7204.9|7202.4|7200.6|7198.2|219
1612384500000|2021-02-03 20:35:00|7204.4|7202.6|7203.2|7200.2|7204.9|7202.6|7202.5|7200.1|249
1612384800000|2021-02-03 20:40:00|7203.3|7200.3|7206.1|7204.3|7207.1|7204.7|7202.9|7200.2|228
1612385100000|2021-02-03 20:45:00|7206|7204.2|7205.7|7203.9|7206.3|7204.2|7204.5|7202.1|130
1612385400000|2021-02-03 20:50:00|7205.9|7202.9|7208.3|7205.3|7208.3|7205.8|7204.7|7202.2|186
1612385700000|2021-02-03 20:55:00|7207.7|7205.9|7205|7202|7209.3|7206.8|7204.5|7201.8|284
1612386000000|2021-02-03 21:00:00|7204.9|7201.9|7205.6|7203.8|7206.2|7203.9|7203.9|7201.4|170
1612386300000|2021-02-03 21:05:00|7205.5|7203.7|7206.7|7204.9|7208.3|7205.9|7205.5|7203.2|133
1612386600000|2021-02-03 21:10:00|7206.6|7204.8|7207|7204|7207.7|7205.4|7206|7203.9|144
1612386900000|2021-02-03 21:15:00|7206.9|7203.9|7206.9|7205.1|7207.8|7205.2|7205.9|7203.9|127
1612387200000|2021-02-03 21:20:00|7207|7205.2|7208.8|7207|7209.6|7207.3|7206.9|7204.6|99
1612387500000|2021-02-03 21:25:00|7208.9|7207.1|7212.9|7209.9|7213.4|7211.5|7208.5|7206.2|141
1612387800000|2021-02-03 21:30:00|7213|7210|7211.2|7208.2|7213.1|7210.1|7210.3|7208|72
1612388100000|2021-02-03 21:35:00|7211.1|7208.1|7211.7|7208.7|7212.2|7209.9|7210.6|7208.1|89
1612388400000|2021-02-03 21:40:00|7211.8|7208.8|7210.2|7207.2|7211.9|7209.4|7209.7|7207.2|109
1612388700000|2021-02-03 21:45:00|7210.1|7207.1|7213.6|7210.6|7213.8|7210.8|7209.8|7206.8|147
1612389000000|2021-02-03 21:50:00|7213.1|7210.1|7210.8|7207.8|7213.4|7210.4|7210.8|7207.8|155
1612389300000|2021-02-03 21:55:00|7210.6|7207.6|7210.4|7207.4|7211.5|7208.5|7210.2|7207.2|172
1612389600000|2021-02-03 22:00:00|7209.9|7206.9|7204.5|7200.5|7210.3|7207.3|7204.4|7200.4|102
1612389900000|2021-02-03 22:05:00|7204.3|7200.3|7202.4|7198.4|7209.6|7205.6|7202.2|7198.2|190
1612390200000|2021-02-03 22:10:00|7202.5|7198.5|7211|7207|7211.1|7207.1|7194.9|7190.9|334
1612390500000|2021-02-03 22:15:00|7210.8|7206.9|7210.5|7206.7|7211.3|7207.6|7209.5|7206|192
1612390800000|2021-02-03 22:20:00|7210.6|7206.6|7209.2|7205.6|7211|7207|7208.3|7204.8|223
1612391100000|2021-02-03 22:25:00|7208.9|7205.5|7208|7204|7209.6|7206|7206.7|7203.6|178
1612391400000|2021-02-03 22:30:00|7207.5|7203.5|7206.5|7202.5|7208.5|7204.8|7205.3|7201.3|228
1612391700000|2021-02-03 22:35:00|7206.3|7202.3|7205.4|7201.4|7207|7203.7|7204.6|7201.1|242
1612392000000|2021-02-03 22:40:00|7204.8|7201|7205|7201.9|7206.9|7202.9|7204.5|7200.9|170
1612392300000|2021-02-03 22:45:00|7205.2|7201.6|7205.5|7201.8|7207.6|7203.6|7205|7201.3|197
1612392600000|2021-02-03 22:50:00|7205.4|7201.7|7208.4|7204.4|7208.6|7205.1|7204.3|7201.1|268
1612392900000|2021-02-03 22:55:00|7208|7204.6|7207.6|7203.8|7209.4|7206.1|7207|7203.4|225
1612393200000|2021-02-03 23:00:00|7207.2|7204.1|7213.6|7210.6|7215.1|7211.4|7207.2|7203.7|561
1612393500000|2021-02-03 23:05:00|7214|7210.3|7217.2|7214.2|7217.5|7214.5|7213.7|7210.3|161
1612393800000|2021-02-03 23:10:00|7217.3|7214.3|7216.2|7213.2|7217.5|7214.5|7216.1|7213.1|122
1612394100000|2021-02-03 23:15:00|7216.1|7213.1|7216|7213|7216.3|7213.3|7215.8|7212.8|70
1612394400000|2021-02-03 23:20:00|7216.1|7213.1|7217.8|7216|7219|7216.4|7215.4|7212.8|120
1612394700000|2021-02-03 23:25:00|7218.4|7215.4|7217.8|7214.8|7219.4|7216.9|7217.2|7214.7|137
1612395000000|2021-02-03 23:30:00|7217.9|7214.9|7218|7215|7218.5|7215.8|7217.1|7214.1|152
1612395300000|2021-02-03 23:35:00|7218.1|7215.1|7220|7217|7220.4|7218.1|7217.2|7214.3|165
1612395600000|2021-02-03 23:40:00|7220.1|7217.1|7219.2|7217.4|7220.3|7218.3|7218.8|7216.4|151
1612395900000|2021-02-03 23:45:00|7219.1|7217.3|7217.6|7215.8|7219.6|7217.5|7217.2|7215|108
1612396200000|2021-02-03 23:50:00|7217.5|7215.7|7218.8|7217|7219.7|7217.1|7217.5|7215|126
1612396500000|2021-02-03 23:55:00|7219.3|7217.5|7223.1|7220.1|7223.5|7220.6|7219.2|7217.1|178
1612396800000|2021-02-04 00:00:00|7223.3|7220.3|7223.5|7220.5|7223.6|7221.2|7219.2|7216.2|328
1612397100000|2021-02-04 00:05:00|7223.4|7220.4|7223.8|7222|7225.3|7222.6|7222.6|7220|217
1612397400000|2021-02-04 00:10:00|7223.7|7221.9|7225.1|7222.1|7226.3|7224.2|7223.5|7221.5|262
1612397700000|2021-02-04 00:15:00|7224.5|7222.7|7223.7|7221.9|7225.2|7223.3|7222.6|7220.3|201
1612398000000|2021-02-04 00:20:00|7223.8|7222|7222.3|7220.5|7224|7222.1|7221.1|7219.3|135
1612398300000|2021-02-04 00:25:00|7222.4|7220.6|7223.6|7219.7|7223.6|7220.7|7221.1|7218.4|188
1612398600000|2021-02-04 00:30:00|7223|7220|7223.1|7221.3|7224.8|7222|7222.4|7219.5|243
1612398900000|2021-02-04 00:35:00|7223.2|7221.4|7220|7217|7223.7|7221.5|7219.3|7216.8|255
1612399200000|2021-02-04 00:40:00|7219.8|7216.8|7216.7|7214.9|7220|7217|7215.4|7212.9|216
1612399500000|2021-02-04 00:45:00|7216.6|7214.8|7214.9|7211.9|7217|7214.8|7213.9|7211.5|161
1612399800000|2021-02-04 00:50:00|7214.8|7211.8|7217.4|7214.4|7218.2|7215.8|7214.2|7211.8|248
1612400100000|2021-02-04 00:55:00|7217.3|7214.3|7213.2|7210.2|7217.3|7214.7|7212.6|7210|245
1612400400000|2021-02-04 01:00:00|7213.1|7210.1|7214.5|7212.7|7215.4|7213.5|7210.2|7207.7|303
1612400700000|2021-02-04 01:05:00|7214.6|7212.8|7215|7212|7216.9|7214.5|7213.2|7211.2|299
1612401000000|2021-02-04 01:10:00|7215.1|7212.1|7215.9|7212.9|7216.3|7213.9|7213.9|7211.8|190
1612401300000|2021-02-04 01:15:00|7216.1|7213.1|7217|7214|7219.4|7217.1|7214.9|7212.1|317
1612401600000|2021-02-04 01:20:00|7217.1|7214.1|7216.8|7215|7217.6|7215.6|7215.2|7213.1|145
1612401900000|2021-02-04 01:25:00|7216.9|7215.1|7217.1|7215.3|7217.8|7215.8|7215.2|7212.9|195
1612402200000|2021-02-04 01:30:00|7217|7215.2|7218|7215|7218.2|7215.8|7216|7213.7|243
1612402500000|2021-02-04 01:35:00|7217.9|7214.9|7216.6|7213.6|7218|7216|7215.7|7213.4|211
1612402800000|2021-02-04 01:40:00|7215.9|7214.1|7214.7|7212.9|7216.6|7214.3|7213.1|7211|240
1612403100000|2021-02-04 01:45:00|7215.2|7213.4|7215.7|7212.7|7217.7|7215.5|7214.5|7211.9|331
1612403400000|2021-02-04 01:50:00|7215.8|7212.8|7212.2|7210.4|7215.8|7212.8|7212.1|7209.8|262
1612403700000|2021-02-04 01:55:00|7212.3|7210.5|7214.9|7211.9|7215.4|7212.8|7212.1|7209.8|222
1612404000000|2021-02-04 02:00:00|7214.8|7211.8|7215.4|7213.6|7217.9|7215.1|7214.7|7211.8|256
1612404300000|2021-02-04 02:05:00|7215.6|7213.8|7218.9|7215.9|7219.5|7216.6|7215.2|7213|245
1612404600000|2021-02-04 02:10:00|7219|7216|7219.7|7217.9|7221|7219.2|7217.7|7215.2|246
1612404900000|2021-02-04 02:15:00|7219.8|7218|7216.8|7213.8|7220.5|7218.6|7216.3|7213.7|149
1612405200000|2021-02-04 02:20:00|7216.9|7213.9|7214.4|7212.6|7217.6|7215.1|7214.1|7211.9|214
1612405500000|2021-02-04 02:25:00|7214.3|7212.5|7216|7213|7216.1|7213.5|7214.1|7211.8|143
1612405800000|2021-02-04 02:30:00|7215.5|7213.7|7214.5|7212.7|7216|7213.7|7214.2|7211.8|187
1612406100000|2021-02-04 02:35:00|7214.7|7212.9|7214.4|7212.6|7214.8|7213|7213.9|7212.1|111
1612406400000|2021-02-04 02:40:00|7214.3|7212.5|7214|7212.2|7214.8|7212.6|7213.3|7211.2|151
1612406700000|2021-02-04 02:45:00|7214.1|7212.3|7214.2|7212.4|7215|7212.8|7213.6|7211.7|125
1612407000000|2021-02-04 02:50:00|7214.3|7212.5|7211.2|7208.2|7214.8|7212.5|7209.8|7208|251
1612407300000|2021-02-04 02:55:00|7211.3|7208.3|7211.1|7208.1|7211.6|7209.4|7210.2|7207.8|190
1612407600000|2021-02-04 03:00:00|7211.2|7208.2|7212.5|7209.5|7213.2|7210.9|7210.2|7207.8|163
1612407900000|2021-02-04 03:05:00|7212.6|7209.6|7210.6|7207.6|7212.8|7210.4|7209.7|7207.4|198
1612408200000|2021-02-04 03:10:00|7210.5|7207.5|7206.6|7204.8|7210.8|7208.3|7206.1|7203.8|268
1612408500000|2021-02-04 03:15:00|7206.7|7204.9|7207.8|7204.8|7208.2|7205.6|7205.1|7202.9|223
1612408800000|2021-02-04 03:20:00|7207.9|7204.9|7203.5|7201.7|7208.2|7206.3|7203.5|7201.7|279
1612409100000|2021-02-04 03:25:00|7203.6|7201.8|7201.7|7198.7|7203.6|7201.8|7197.9|7196|367
1612409400000|2021-02-04 03:30:00|7200.8|7199|7202.7|7200.9|7205.3|7202.8|7197.2|7194.7|317
1612409700000|2021-02-04 03:35:00|7202.5|7200.7|7203.3|7200.3|7205.1|7202.6|7202.5|7200.1|146
1612410000000|2021-02-04 03:40:00|7203.2|7200.2|7197|7195.2|7203.3|7200.7|7196.8|7194.7|362
1612410300000|2021-02-04 03:45:00|7196.9|7195.1|7199.8|7196.8|7200.5|7198.1|7195.5|7193.5|284
1612410600000|2021-02-04 03:50:00|7199.7|7196.7|7196.8|7193.8|7201.4|7198.6|7196.1|7193.8|278
1612410900000|2021-02-04 03:55:00|7196.7|7193.7|7196.9|7195.1|7196.9|7195.1|7192.7|7190.5|306
1612411200000|2021-02-04 04:00:00|7196.8|7195|7197.1|7195.3|7197.8|7196|7194.1|7191.7|288
1612411500000|2021-02-04 04:05:00|7197.2|7195.4|7195.8|7194|7197.4|7195.5|7194.9|7193.1|201
1612411800000|2021-02-04 04:10:00|7195.9|7194.1|7198.8|7195.8|7198.8|7196.8|7195.9|7193.7|164
1612412100000|2021-02-04 04:15:00|7197.9|7196.1|7198.4|7195.4|7198.7|7196.1|7196.1|7193.7|176
1612412400000|2021-02-04 04:20:00|7198.3|7195.3|7198.9|7195.9|7199.2|7196.8|7197.1|7194.8|158
1612412700000|2021-02-04 04:25:00|7198.8|7195.8|7198|7196.2|7198.8|7196.2|7196.6|7194.5|181
1612413000000|2021-02-04 04:30:00|7197.9|7196.1|7199.8|7198|7200.3|7198.2|7197.9|7195.2|169
1612413300000|2021-02-04 04:35:00|7199.9|7198.1|7199.6|7196.6|7201.1|7198.7|7198.5|7196.1|182
1612413600000|2021-02-04 04:40:00|7199.7|7196.7|7197.1|7194.1|7199.7|7196.8|7196.1|7193.8|187
1612413900000|2021-02-04 04:45:00|7196.9|7193.9|7193.3|7191.5|7196.9|7194.5|7192.5|7190.3|162
1612414200000|2021-02-04 04:50:00|7193.9|7190.9|7195|7192|7195.2|7192.9|7191|7188.8|219
1612414500000|2021-02-04 04:55:00|7195.1|7192.1|7197.2|7194.2|7197.2|7194.8|7194.5|7191.9|205
1612414800000|2021-02-04 05:00:00|7197.1|7194.1|7194.1|7192.3|7197.1|7194.5|7192.5|7190.2|300
1612415100000|2021-02-04 05:05:00|7194|7192.2|7195.7|7192.7|7195.7|7193.8|7193.4|7191.1|231
1612415400000|2021-02-04 05:10:00|7195.5|7192.5|7197.4|7195.6|7198.5|7196.2|7194.7|7192|260
1612415700000|2021-02-04 05:15:00|7197.1|7195.3|7198.6|7195.6|7198.7|7195.7|7194.8|7192.5|226
1612416000000|2021-02-04 05:20:00|7199|7196|7197.4|7195.6|7200.2|7197.5|7197.4|7195.1|204
1612416300000|2021-02-04 05:25:00|7197.3|7195.5|7197.8|7194.8|7200.1|7197.6|7196.8|7193.9|292
1612416600000|2021-02-04 05:30:00|7196.5|7194.7|7193.5|7190.5|7197.1|7194.7|7191.8|7189.4|393
1612416900000|2021-02-04 05:35:00|7192.7|7190.9|7194.7|7192.9|7195.4|7193|7191.2|7189.3|272
1612417200000|2021-02-04 05:40:00|7194.6|7192.8|7196.3|7194.5|7197.4|7195.6|7194.5|7192.7|270
1612417500000|2021-02-04 05:45:00|7196.4|7194.6|7197.2|7195.4|7197.2|7195.4|7194|7192.2|181
1612417800000|2021-02-04 05:50:00|7197.1|7195.3|7196.7|7194.9|7198.6|7196.8|7196.2|7193.5|205
1612418100000|2021-02-04 05:55:00|7196.8|7195|7199.4|7197.6|7200.9|7198.6|7196.4|7194.6|274
1612418400000|2021-02-04 06:00:00|7199.2|7197.4|7198.7|7196.9|7199.7|7197.7|7196.9|7194.6|267
1612418700000|2021-02-04 06:05:00|7198.6|7196.8|7198.7|7196.9|7199.4|7197|7197.8|7195.6|184
1612419000000|2021-02-04 06:10:00|7198.8|7197|7196.9|7195.1|7199.9|7197.6|7196.5|7194.1|202
1612419300000|2021-02-04 06:15:00|7196.6|7194.8|7196.9|7195.1|7197.5|7195.1|7194.4|7192.4|299
1612419600000|2021-02-04 06:20:00|7197.4|7194.4|7196.7|7194.9|7199.4|7196.8|7196.7|7194.3|139
1612419900000|2021-02-04 06:25:00|7196.6|7194.8|7198.1|7195.1|7198.3|7196.2|7195.3|7193.5|191
1612420200000|2021-02-04 06:30:00|7197|7195.2|7198.6|7196.8|7201.5|7199.1|7197|7194.7|208
1612420500000|2021-02-04 06:35:00|7199|7196|7201.9|7198.9|7202.3|7199.8|7197.6|7195.1|186
1612420800000|2021-02-04 06:40:00|7202|7199|7201.6|7199.8|7202.5|7200.7|7201.1|7198.7|115
1612421100000|2021-02-04 06:45:00|7201.5|7199.7|7199.1|7197.3|7202|7199.8|7197.8|7196|215
1612421400000|2021-02-04 06:50:00|7199|7197.2|7202.8|7201|7202.9|7201.1|7199|7197.2|222
1612421700000|2021-02-04 06:55:00|7202.7|7200.9|7200.2|7198.4|7203.2|7201.4|7200.2|7198|255
1612422000000|2021-02-04 07:00:00|7200.8|7197.8|7198.1|7196.3|7201.2|7198.9|7195.8|7193.5|465
1612422300000|2021-02-04 07:05:00|7198.2|7196.4|7197.1|7194.1|7203|7200.7|7196.4|7193.9|382
1612422600000|2021-02-04 07:10:00|7197.4|7194.4|7196.7|7194.9|7201.2|7199.4|7196.6|7194.3|341
1612422900000|2021-02-04 07:15:00|7196.5|7194.7|7201.7|7199.9|7203.5|7201.5|7196.5|7193.8|404
1612423200000|2021-02-04 07:20:00|7201.5|7199.7|7199.3|7197.5|7203|7201.1|7199|7197.2|311
1612423500000|2021-02-04 07:25:00|7199.2|7197.4|7199.3|7197.5|7199.9|7198|7197|7195|328
1612423800000|2021-02-04 07:30:00|7199.4|7197.6|7198.4|7196.6|7200.5|7198|7196|7194.2|373
1612424100000|2021-02-04 07:35:00|7198.5|7196.7|7196.9|7195.1|7200.4|7198.1|7196.9|7194.7|238
1612424400000|2021-02-04 07:40:00|7197.4|7194.4|7198.4|7196.6|7199.2|7197.3|7196.8|7194.1|233
1612424700000|2021-02-04 07:45:00|7198.5|7196.7|7196.6|7194.8|7199.3|7197.5|7196.5|7194.1|262
1612425000000|2021-02-04 07:50:00|7196.5|7194.7|7193.4|7191.6|7197.8|7195.5|7192.4|7190.6|283
1612425300000|2021-02-04 07:55:00|7193.5|7191.7|7198.8|7195.8|7199.2|7197.4|7193.5|7191.7|342
1612425600000|2021-02-04 08:00:00|7199|7196|7199.3|7197.5|7203.5|7201.1|7197.8|7195.9|472
1612425900000|2021-02-04 08:05:00|7199.2|7197.4|7195.3|7192.3|7199.8|7198|7192.7|7190.3|510
1612426200000|2021-02-04 08:10:00|7195.4|7192.4|7199.9|7198.1|7202.5|7200.1|7194.5|7192.1|531
1612426500000|2021-02-04 08:15:00|7200|7198.2|7202.7|7199.7|7203.2|7201.4|7199.9|7197.5|395
1612426800000|2021-02-04 08:20:00|7202.5|7199.5|7200.8|7199|7202.7|7200.4|7197|7195.1|445
1612427100000|2021-02-04 08:25:00|7200.7|7198.9|7198.5|7195.5|7201.8|7200|7196.3|7194.1|427
1612427400000|2021-02-04 08:30:00|7198.6|7195.6|7200.7|7198.9|7201.5|7199.2|7198.1|7195.6|374
1612427700000|2021-02-04 08:35:00|7200.8|7199|7201.4|7198.4|7203.1|7201.3|7199.6|7197.8|393
1612428000000|2021-02-04 08:40:00|7201.5|7198.5|7198.7|7195.7|7202|7200|7198.1|7195.7|380
1612428300000|2021-02-04 08:45:00|7198.9|7195.9|7195.9|7194.1|7200.5|7198.1|7195.9|7193.4|362
1612428600000|2021-02-04 08:50:00|7196.5|7193.5|7196|7194.2|7196.7|7194.6|7194|7191.8|341
1612428900000|2021-02-04 08:55:00|7196.1|7194.3|7197.6|7195.8|7198.1|7196.1|7195.3|7192.9|361
1612429200000|2021-02-04 09:00:00|7197.7|7195.9|7194.1|7192.3|7199|7197.1|7193.4|7191.2|479
1612429500000|2021-02-04 09:05:00|7194|7192.2|7191.9|7190.1|7195.5|7193.7|7191.5|7189.5|345
1612429800000|2021-02-04 09:10:00|7191.8|7190|7191.9|7190.1|7192.7|7190.8|7188.5|7186.3|428
1612430100000|2021-02-04 09:15:00|7191.8|7190|7189.2|7187.4|7191.9|7190.1|7187.1|7185.1|399
1612430400000|2021-02-04 09:20:00|7189.3|7187.5|7192.8|7191|7193.6|7191.8|7188.3|7186.2|288
1612430700000|2021-02-04 09:25:00|7192.9|7191.1|7199.2|7196.2|7199.4|7197|7192.8|7191|246
1612431000000|2021-02-04 09:30:00|7199.1|7196.1|7195|7193.2|7199.3|7196.3|7194.7|7192.6|276
1612431300000|2021-02-04 09:35:00|7194.9|7193.1|7196.5|7194.7|7197.3|7194.8|7193.4|7191.1|336
1612431600000|2021-02-04 09:40:00|7196.2|7194.4|7201.8|7200|7202.5|7200.2|7196|7193.7|402
1612431900000|2021-02-04 09:45:00|7201.9|7200.1|7206.5|7204.7|7207.5|7205.1|7201.5|7199.7|321
1612432200000|2021-02-04 09:50:00|7206.6|7204.8|7206.6|7204.8|7210.6|7208.8|7205.9|7204.1|302
1612432500000|2021-02-04 09:55:00|7206.5|7204.7|7201.1|7198.1|7207.1|7205|7200.7|7198|278
1612432800000|2021-02-04 10:00:00|7200|7198.2|7198.9|7197.1|7200.9|7198.9|7197.2|7195.4|359
1612433100000|2021-02-04 10:05:00|7198.8|7197|7198.8|7195.8|7199.1|7197.3|7195.1|7193.3|274
1612433400000|2021-02-04 10:10:00|7198.7|7195.7|7195.4|7193.6|7199.1|7197.3|7194.8|7192.5|234
1612433700000|2021-02-04 10:15:00|7195.2|7193.4|7194.7|7191.7|7197.3|7194.9|7193.6|7191.6|292
1612434000000|2021-02-04 10:20:00|7194.8|7191.8|7193.3|7191.5|7195.1|7192.8|7193|7191.1|224
1612434300000|2021-02-04 10:25:00|7193.2|7191.4|7196.7|7193.7|7196.7|7194.6|7193.2|7191.4|193
1612434600000|2021-02-04 10:30:00|7196.2|7194.4|7197.1|7195.3|7197.5|7195.7|7195.3|7193.1|262
1612434900000|2021-02-04 10:35:00|7197|7195.2|7193.2|7191.4|7197.5|7195.7|7193|7190.6|235
1612435200000|2021-02-04 10:40:00|7193.1|7191.3|7190.8|7189|7193.1|7191.3|7189.7|7187.9|248
1612435500000|2021-02-04 10:45:00|7190.7|7188.9|7191|7188|7191.3|7189.5|7187.2|7185.1|338
1612435800000|2021-02-04 10:50:00|7190.9|7187.9|7188.5|7186.7|7191.2|7188.8|7187.7|7185.4|217
1612436100000|2021-02-04 10:55:00|7188.6|7186.8|7185.2|7182.2|7188.6|7186.8|7183.8|7181.4|361
1612436400000|2021-02-04 11:00:00|7185.1|7182.1|7184.2|7182.4|7185.5|7183.1|7183.1|7181|335
1612436700000|2021-02-04 11:05:00|7184.3|7182.5|7185.3|7183.5|7186.9|7185.1|7184.3|7182.4|290
1612437000000|2021-02-04 11:10:00|7185.2|7183.4|7187.9|7186.1|7188.6|7186.2|7184.9|7182.5|194
1612437300000|2021-02-04 11:15:00|7188|7186.2|7186.9|7185.1|7188.8|7187|7186.3|7184.3|171
1612437600000|2021-02-04 11:20:00|7187|7185.2|7187.8|7186|7188.1|7186.3|7185.4|7183.6|187
1612437900000|2021-02-04 11:25:00|7187.9|7186.1|7188.3|7185.3|7188.6|7186.3|7186.9|7185|179
1612438200000|2021-02-04 11:30:00|7188.2|7185.2|7187.8|7186|7188.8|7187|7187.1|7184.7|153
1612438500000|2021-02-04 11:35:00|7187.7|7185.9|7188.7|7186.9|7189.3|7186.9|7187.5|7185.7|147
1612438800000|2021-02-04 11:40:00|7188.6|7186.8|7176.6|7174.8|7189.3|7186.8|7176.3|7174|298
1612439100000|2021-02-04 11:45:00|7176.5|7174.7|7177.9|7176.1|7180.7|7178.3|7175.3|7173|249
1612439400000|2021-02-04 11:50:00|7177.8|7176|7177.7|7175.9|7178.7|7176.9|7176.2|7174.2|292
1612439700000|2021-02-04 11:55:00|7177.8|7176|7173.2|7170.2|7177.8|7176|7172.3|7169.9|280
1612440000000|2021-02-04 12:00:00|7173.1|7170.1|7180|7178.2|7180.7|7178.9|7172.4|7170.1|633
1612440300000|2021-02-04 12:05:00|7179.7|7177.9|7180|7177|7183.3|7181.5|7178.1|7176.1|612
1612440600000|2021-02-04 12:10:00|7179.1|7177.3|7182.7|7180.9|7184.4|7182.6|7178.9|7176.9|393
1612440900000|2021-02-04 12:15:00|7182.8|7181|7185.4|7183.6|7186.6|7184.8|7182.7|7180.9|384
1612441200000|2021-02-04 12:20:00|7185.3|7183.5|7177.7|7175.9|7186|7184.2|7177.3|7175.5|468
1612441500000|2021-02-04 12:25:00|7177.6|7175.8|7178.7|7176.9|7180|7177.6|7176.6|7174.8|419
1612441800000|2021-02-04 12:30:00|7178.9|7177.1|7177.5|7175.7|7179.7|7177.9|7175.8|7174|325
1612442100000|2021-02-04 12:35:00|7177.4|7175.6|7183.4|7180.4|7183.5|7181.5|7177.4|7175.6|399
1612442400000|2021-02-04 12:40:00|7183.6|7180.6|7185.7|7183.9|7186.3|7184.3|7182.5|7180.4|338
1612442700000|2021-02-04 12:45:00|7185.8|7184|7187.1|7184.1|7188|7185.5|7184.8|7183|312
1612443000000|2021-02-04 12:50:00|7187.2|7184.2|7189|7187.2|7189|7187.2|7186.8|7184.2|264
1612443300000|2021-02-04 12:55:00|7188.9|7187.1|7190.8|7189|7191.5|7189.2|7187.2|7185.4|271
1612443600000|2021-02-04 13:00:00|7190.9|7189.1|7197|7195.2|7197.1|7195.3|7190.7|7188.1|365
1612443900000|2021-02-04 13:05:00|7196.9|7195.1|7195.1|7193.3|7197.1|7195.3|7193.8|7191.6|379
1612444200000|2021-02-04 13:10:00|7195.4|7193.6|7198.8|7197|7199.4|7197.6|7194.7|7192.7|381
1612444500000|2021-02-04 13:15:00|7198.9|7197.1|7199|7197.2|7199.9|7198.1|7198|7195.8|322
1612444800000|2021-02-04 13:20:00|7199.1|7197.3|7192.4|7190.6|7199.1|7197.3|7192.3|7190.5|346
1612445100000|2021-02-04 13:25:00|7192.5|7190.7|7192.1|7189.1|7194.7|7192.9|7191.7|7188.7|222
1612445400000|2021-02-04 13:30:00|7191.7|7188.7|7193.6|7190.6|7195.7|7193|7191.7|7188.7|422
1612445700000|2021-02-04 13:35:00|7194.2|7191.2|7199.2|7196.2|7200.4|7197.4|7192.6|7190.4|535
1612446000000|2021-02-04 13:40:00|7199.3|7196.3|7196.4|7193.4|7200.5|7197.9|7195.7|7193.1|491
1612446300000|2021-02-04 13:45:00|7195.7|7193.9|7195.3|7192.3|7197.3|7194.8|7194.6|7191.6|456
1612446600000|2021-02-04 13:50:00|7195.4|7192.4|7194.7|7191.7|7195.4|7192.4|7192.6|7189.7|461
1612446900000|2021-02-04 13:55:00|7194.8|7191.8|7191.1|7188.1|7195.1|7192.4|7189.5|7186.8|484
1612447200000|2021-02-04 14:00:00|7191.2|7188.2|7188.8|7185.8|7193.1|7190.1|7187.9|7184.9|557
1612447500000|2021-02-04 14:05:00|7188.7|7185.7|7188.3|7185.3|7190.2|7187.7|7187.7|7184.7|496
1612447800000|2021-02-04 14:10:00|7188.4|7185.4|7184.8|7181.8|7189|7186.4|7183.4|7180.6|509
1612448100000|2021-02-04 14:15:00|7184.5|7181.5|7186.2|7183.2|7187.5|7184.5|7183.8|7180.9|523
1612448400000|2021-02-04 14:20:00|7186.3|7183.3|7185.7|7182.7|7186.3|7183.5|7183.7|7181.1|421
1612448700000|2021-02-04 14:25:00|7185.6|7182.6|7187.2|7184.2|7188|7185|7184.6|7182.1|365
1612449000000|2021-02-04 14:30:00|7187.3|7184.3|7182.4|7179.4|7188.4|7185.4|7181.1|7178.1|510
1612449300000|2021-02-04 14:35:00|7182.5|7179.5|7178.8|7175.8|7184.7|7181.9|7177.3|7174.6|534
1612449600000|2021-02-04 14:40:00|7179|7176|7174.1|7171.1|7180.7|7177.7|7173.9|7170.9|605
1612449900000|2021-02-04 14:45:00|7174|7171|7175.5|7172.5|7177.6|7174.6|7173.4|7170.6|595
1612450200000|2021-02-04 14:50:00|7175.6|7172.6|7173.8|7170.8|7178.4|7175.9|7173|7170.3|603
1612450500000|2021-02-04 14:55:00|7173.9|7170.9|7176.1|7173.1|7176.4|7173.5|7170.7|7168.1|487
1612450800000|2021-02-04 15:00:00|7176.7|7174.2|7174.3|7171.3|7177.9|7175.1|7173|7170.5|486
1612451100000|2021-02-04 15:05:00|7174.2|7171.2|7173.7|7170.7|7176.2|7173.2|7172.2|7170.1|552
1612451400000|2021-02-04 15:10:00|7173.5|7170.5|7169.3|7166.3|7174.1|7171.5|7168.7|7165.8|496
1612451700000|2021-02-04 15:15:00|7169.1|7166.1|7167.5|7164.5|7169.9|7167.3|7166.9|7163.9|539
1612452000000|2021-02-04 15:20:00|7167.4|7164.4|7165|7162|7168.4|7165.4|7164.1|7161.3|493
1612452300000|2021-02-04 15:25:00|7164.9|7161.9|7162.2|7159.2|7165|7162.4|7161.4|7158.9|488
1612452600000|2021-02-04 15:30:00|7162.1|7159.1|7160.6|7157.6|7162.5|7159.5|7159|7156.2|472
1612452900000|2021-02-04 15:35:00|7160.5|7157.5|7162.9|7159.9|7163.7|7160.9|7160.3|7157.3|553
1612453200000|2021-02-04 15:40:00|7162.8|7159.8|7162|7159|7163.3|7160.3|7159.7|7157.2|440
1612453500000|2021-02-04 15:45:00|7162.1|7159.1|7158.8|7155.8|7162.1|7159.1|7154.3|7151.9|511
1612453800000|2021-02-04 15:50:00|7158.9|7155.9|7161.2|7158.2|7165.1|7162.3|7158.8|7155.8|456
1612454100000|2021-02-04 15:55:00|7161.3|7158.3|7161.3|7158.3|7163.4|7161.2|7159.1|7156.3|583
1612454400000|2021-02-04 16:00:00|7161.1|7158.1|7164.4|7161.4|7165|7162.5|7159.2|7156.7|605
1612454700000|2021-02-04 16:05:00|7164.3|7161.3|7158.7|7155.7|7164.3|7161.5|7157.4|7154.7|428
1612455000000|2021-02-04 16:10:00|7158.8|7155.8|7156.7|7153.7|7158.8|7156.3|7154.7|7152.2|394
1612455300000|2021-02-04 16:15:00|7156.6|7153.6|7156.9|7153.9|7158.3|7155.4|7155.1|7152.5|370
1612455600000|2021-02-04 16:20:00|7157.2|7154.2|7161.3|7158.3|7163|7160|7156.6|7154.1|344
1612455900000|2021-02-04 16:25:00|7161.5|7158.5|7160.6|7157.6|7162.8|7159.8|7159.8|7157.2|304
1612456200000|2021-02-04 16:30:00|7160.5|7157.5|7161.6|7158.6|7162|7159.2|7158.3|7155.8|403
1612456500000|2021-02-04 16:35:00|7161.5|7158.5|7160.5|7157.5|7163.2|7160.8|7160.4|7157.4|419
1612456800000|2021-02-04 16:40:00|7160.4|7157.4|7157.2|7154.2|7160.9|7158|7157.1|7154.1|462
1612457100000|2021-02-04 16:45:00|7157.6|7154.6|7159.1|7156.1|7159.4|7157|7157.1|7154.2|314
1612457400000|2021-02-04 16:50:00|7158.6|7156.8|7160.1|7158.3|7161|7158.4|7157.6|7155.1|400
1612457700000|2021-02-04 16:55:00|7159.9|7158.1|7160.5|7157.5|7160.8|7158.6|7158.7|7156.2|449
1612458000000|2021-02-04 17:00:00|7160.4|7157.4|7158.4|7155.4|7161.4|7158.4|7158.1|7155.1|380
1612458300000|2021-02-04 17:05:00|7158.2|7155.2|7155.5|7152.5|7158.4|7155.5|7155.1|7152.1|439
1612458600000|2021-02-04 17:10:00|7155.6|7152.6|7156.7|7153.7|7157.1|7154.1|7154.8|7151.8|395
1612458900000|2021-02-04 17:15:00|7156.9|7153.9|7157.2|7154.2|7158.6|7155.9|7156.2|7153.2|422
1612459200000|2021-02-04 17:20:00|7157.1|7154.1|7154.2|7151.2|7157.5|7154.5|7153.1|7150.6|347
1612459500000|2021-02-04 17:25:00|7154.3|7151.3|7150.8|7147.8|7154.4|7151.4|7150.1|7147.3|327
1612459800000|2021-02-04 17:30:00|7150.5|7147.5|7151.4|7148.4|7151.8|7148.8|7149.8|7146.8|322
1612460100000|2021-02-04 17:35:00|7151.7|7148.7|7152.7|7149.7|7153.6|7150.6|7151.1|7148.2|434
1612460400000|2021-02-04 17:40:00|7151.9|7150.1|7152.1|7149.1|7152.5|7150.3|7150.1|7147.1|425
1612460700000|2021-02-04 17:45:00|7152.3|7149.3|7151.8|7148.8|7153|7150|7151.1|7148.5|319
1612461000000|2021-02-04 17:50:00|7151.9|7148.9|7149.4|7146.4|7152.2|7149.3|7148.1|7145.2|389
1612461300000|2021-02-04 17:55:00|7149.2|7146.2|7152.2|7149.2|7152.8|7150|7148.8|7146.2|375
1612461600000|2021-02-04 18:00:00|7152.7|7149.7|7151.8|7148.8|7152.9|7149.9|7150.7|7147.8|275
1612461900000|2021-02-04 18:05:00|7151.7|7148.7|7154.5|7151.5|7154.9|7151.9|7151.5|7148.5|173
1612462200000|2021-02-04 18:10:00|7154.6|7151.6|7156.1|7153.1|7156.4|7153.4|7153.4|7150.4|201
1612462500000|2021-02-04 18:15:00|7155.8|7152.8|7155.5|7152.5|7156.1|7153.1|7154.2|7151.2|161
1612462800000|2021-02-04 18:20:00|7155.6|7152.6|7155.9|7152.9|7156.7|7153.7|7154.7|7151.7|197
1612463100000|2021-02-04 18:25:00|7156|7153|7157.4|7154.4|7157.5|7154.5|7155.4|7152.4|192
1612463400000|2021-02-04 18:30:00|7157.3|7154.3|7156.5|7153.5|7157.8|7154.9|7156.4|7153.4|194
1612463700000|2021-02-04 18:35:00|7156.6|7153.6|7156.6|7153.6|7157.6|7154.6|7155.7|7152.7|201
1612464000000|2021-02-04 18:40:00|7156.5|7153.5|7156.7|7153.7|7157.7|7154.7|7156.1|7153.4|171
1612464300000|2021-02-04 18:45:00|7156.9|7153.9|7156.3|7153.3|7157|7154.4|7154.9|7151.9|184
1612464600000|2021-02-04 18:50:00|7156.6|7153.6|7157.4|7154.4|7157.6|7154.6|7155.2|7152.3|191
1612464900000|2021-02-04 18:55:00|7157.6|7154.6|7158.3|7155.3|7158.6|7155.9|7157.2|7154.2|195
1612465200000|2021-02-04 19:00:00|7157.7|7155.9|7159.4|7156.4|7159.7|7156.7|7157.2|7154.2|117
1612465500000|2021-02-04 19:05:00|7159.2|7156.2|7158.3|7155.3|7160.7|7157.8|7158.2|7155.2|159
1612465800000|2021-02-04 19:10:00|7158.4|7155.4|7157.9|7154.9|7159.3|7157|7157.9|7154.9|176
1612466100000|2021-02-04 19:15:00|7157.7|7154.7|7158.4|7155.4|7158.7|7155.7|7157.2|7154.2|119
1612466400000|2021-02-04 19:20:00|7158.5|7155.5|7158.5|7155.5|7159.3|7156.8|7156.4|7153.4|119
1612466700000|2021-02-04 19:25:00|7158.6|7155.6|7158.6|7155.6|7159.4|7156.8|7157.4|7154.4|129
1612467000000|2021-02-04 19:30:00|7158.5|7155.5|7158.2|7155.2|7159.3|7156.5|7157.1|7154.1|166
1612467300000|2021-02-04 19:35:00|7158.3|7155.3|7158.5|7155.5|7160.6|7157.7|7157.9|7155.1|157
1612467600000|2021-02-04 19:40:00|7158.4|7155.4|7159.4|7156.4|7161.2|7158.2|7158.4|7155.4|212
1612467900000|2021-02-04 19:45:00|7159.3|7157.5|7160.4|7157.4|7160.8|7157.8|7158.9|7155.9|199
1612468200000|2021-02-04 19:50:00|7160.5|7157.5|7160.4|7157.4|7161.4|7158.4|7159.4|7156.4|244
1612468500000|2021-02-04 19:55:00|7160.6|7157.6|7159.2|7156.2|7161.4|7158.4|7158.4|7155.4|285
1612468800000|2021-02-04 20:00:00|7159.3|7156.3|7158.4|7155.4|7159.5|7156.5|7157.2|7154.2|195
1612469100000|2021-02-04 20:05:00|7158.5|7155.5|7156.6|7153.6|7158.6|7155.6|7156.4|7153.4|201
1612469400000|2021-02-04 20:10:00|7156.5|7153.5|7157.3|7154.3|7157.7|7154.7|7156.5|7153.5|286
1612469700000|2021-02-04 20:15:00|7157.2|7154.2|7157.5|7154.5|7159.2|7156.2|7156.5|7153.5|257
1612470000000|2021-02-04 20:20:00|7157.6|7154.6|7157.3|7154.3|7158.8|7156.2|7157.1|7154.1|235
1612470300000|2021-02-04 20:25:00|7157.6|7154.6|7160|7157|7160|7157|7157.3|7154.3|172
1612470600000|2021-02-04 20:30:00|7159.8|7156.8|7160.5|7157.5|7161.8|7158.9|7159.8|7156.8|205
1612470900000|2021-02-04 20:35:00|7160.8|7157.8|7157|7154|7160.8|7157.8|7156.8|7153.8|224
1612471200000|2021-02-04 20:40:00|7156.9|7153.9|7157.5|7154.5|7158.6|7155.6|7156.1|7153.1|286
1612471500000|2021-02-04 20:45:00|7157.2|7154.2|7157.8|7154.8|7158.7|7155.7|7156.1|7153.1|220
1612471800000|2021-02-04 20:50:00|7157.5|7154.5|7158.2|7155.2|7158.6|7155.6|7157|7154|239
1612472100000|2021-02-04 20:55:00|7157.8|7154.8|7159.6|7156.6|7159.7|7156.7|7156.5|7153.5|345
1612472400000|2021-02-04 21:00:00|7159.7|7156.7|7161.4|7158.4|7162.6|7159.6|7159.3|7156.3|256
1612472700000|2021-02-04 21:05:00|7161.5|7158.5|7159|7156|7161.7|7158.7|7158.9|7155.9|114
1612473000000|2021-02-04 21:10:00|7159.1|7156.1|7159.6|7156.6|7160.2|7157.2|7158.7|7155.7|147
1612473300000|2021-02-04 21:15:00|7159.8|7156.8|7160|7157|7160.3|7157.3|7159.3|7156.3|65
1612473600000|2021-02-04 21:20:00|7160.1|7157.1|7159.5|7156.5|7161.2|7158.2|7159.5|7156.5|108
1612473900000|2021-02-04 21:25:00|7159.7|7156.7|7160|7157|7160.6|7157.6|7159.4|7156.4|146
1612474200000|2021-02-04 21:30:00|7160.1|7157.1|7158.5|7155.5|7160.4|7157.4|7158.1|7155.1|146
1612474500000|2021-02-04 21:35:00|7158.7|7155.7|7157.4|7154.4|7158.7|7155.7|7157.2|7154.2|146
1612474800000|2021-02-04 21:40:00|7157.5|7154.5|7157.8|7154.8|7157.9|7154.9|7156|7153|116
1612475100000|2021-02-04 21:45:00|7157.9|7154.9|7156.5|7153.5|7157.9|7154.9|7156.3|7153.3|201
1612475400000|2021-02-04 21:50:00|7156.8|7153.8|7157.9|7154.9|7158.4|7155.4|7155.9|7152.9|218
1612475700000|2021-02-04 21:55:00|7157.8|7154.8|7158.6|7155.6|7160|7157|7157.2|7154.2|266
1612476000000|2021-02-04 22:00:00|7158.9|7155.9|7155.8|7151.8|7158.9|7155.9|7154.4|7150.4|27
1612476300000|2021-02-04 22:05:00|7155|7151|7157.7|7153.7|7161|7157|7154.4|7150.4|241
1612476600000|2021-02-04 22:10:00|7158|7154|7159.1|7156.1|7160|7156.2|7157|7153.5|99
1612476900000|2021-02-04 22:15:00|7159.2|7156.2|7157.2|7153.2|7160.1|7156.2|7156.6|7152.6|236
1612477200000|2021-02-04 22:20:00|7157.5|7154.3|7158|7154|7158.6|7155.3|7156.5|7152.5|66
1612477500000|2021-02-04 22:25:00|7157.9|7153.9|7157.8|7153.8|7159|7155.7|7156.4|7152.4|110
1612477800000|2021-02-04 22:30:00|7158.5|7154.5|7158.1|7154.9|7160.1|7156.2|7157.3|7154.3|272
1612478100000|2021-02-04 22:35:00|7158.8|7156.2|7159.1|7156.1|7159.9|7156.5|7157.4|7154.9|149
1612478400000|2021-02-04 22:40:00|7159.8|7156.5|7159.8|7156.5|7161.2|7157.2|7158.1|7154.9|196
1612478700000|2021-02-04 22:45:00|7159.9|7156|7159.6|7156.5|7159.9|7156.8|7158.2|7154.9|212
1612479000000|2021-02-04 22:50:00|7158.6|7155|7159.4|7156.3|7159.9|7156.9|7157.9|7155|255
1612479300000|2021-02-04 22:55:00|7158.1|7155.1|7157.4|7154.4|7159.2|7156.5|7156|7153.3|310
1612479600000|2021-02-04 23:00:00|7157.9|7154.9|7158.2|7155.2|7158.4|7155.5|7155.8|7153.1|426
1612479900000|2021-02-04 23:05:00|7157.5|7154.5|7158.8|7155.8|7159.8|7157.1|7157.5|7154.5|218
1612480200000|2021-02-04 23:10:00|7159.3|7156.3|7159.4|7156.4|7160.6|7157.8|7159|7156|281
1612480500000|2021-02-04 23:15:00|7160.1|7157.1|7163.6|7160.6|7163.9|7161.2|7159.5|7156.5|233
1612480800000|2021-02-04 23:20:00|7163.9|7160.9|7164.2|7161.2|7164.5|7161.5|7163.2|7160.2|166
1612481100000|2021-02-04 23:25:00|7164.4|7161.4|7165.3|7162.3|7165.4|7163.2|7163.3|7160.5|144
1612481400000|2021-02-04 23:30:00|7164.8|7161.8|7166.6|7163.6|7166.9|7163.9|7164.8|7161.8|203
1612481700000|2021-02-04 23:35:00|7166.5|7163.5|7164.5|7161.5|7167|7164.1|7164.5|7161.5|159
1612482000000|2021-02-04 23:40:00|7164.9|7161.9|7164.1|7161.1|7165.5|7162.5|7163.1|7160.1|175
1612482300000|2021-02-04 23:45:00|7164|7161|7162.2|7159.2|7164.2|7161.2|7161.9|7158.9|201
1612482600000|2021-02-04 23:50:00|7162|7159|7161.9|7158.9|7162.2|7159.2|7160|7157|177
1612482900000|2021-02-04 23:55:00|7161.7|7158.7|7160.1|7157.1|7161.9|7158.9|7159|7156|169
1612483200000|2021-02-05 00:00:00|7160.3|7157.3|7160.4|7157.4|7162.3|7159.3|7159.2|7156.2|300
1612483500000|2021-02-05 00:05:00|7160.5|7157.5|7156.5|7153.5|7160.6|7158.1|7155.8|7152.8|273
1612483800000|2021-02-05 00:10:00|7156.6|7153.6|7157.8|7154.8|7158.6|7155.6|7156.4|7153.4|295
1612484100000|2021-02-05 00:15:00|7157.9|7154.9|7160.2|7157.2|7160.7|7157.7|7157.6|7154.6|332
1612484400000|2021-02-05 00:20:00|7160.5|7157.5|7159.5|7156.5|7161.6|7158.6|7158.9|7155.9|341
1612484700000|2021-02-05 00:25:00|7160.1|7157.1|7161.8|7158.8|7163.6|7161.3|7158.4|7155.4|347
1612485000000|2021-02-05 00:30:00|7161.9|7158.9|7165.7|7162.7|7167.6|7164.6|7161.4|7158.4|409
1612485300000|2021-02-05 00:35:00|7165.8|7162.8|7164.6|7161.6|7167.3|7164.8|7164.1|7161.1|270
1612485600000|2021-02-05 00:40:00|7164.8|7161.8|7163.7|7160.7|7165.3|7162.9|7163.3|7160.3|201
1612485900000|2021-02-05 00:45:00|7163.6|7160.6|7161.7|7158.7|7165.2|7162.2|7161.2|7158.2|210
1612486200000|2021-02-05 00:50:00|7161.6|7158.6|7160.6|7157.6|7161.7|7158.7|7159.6|7156.6|298
1612486500000|2021-02-05 00:55:00|7160.7|7157.7|7162.8|7159.8|7163.2|7160.2|7160|7157|196
1612486800000|2021-02-05 01:00:00|7162.6|7159.6|7161.5|7158.5|7163.1|7160.1|7160.9|7157.9|358
1612487100000|2021-02-05 01:05:00|7161.8|7158.8|7154.5|7151.5|7162.5|7159.5|7154|7151|360
1612487400000|2021-02-05 01:10:00|7154.4|7151.4|7154.7|7151.7|7159.3|7156.3|7153.8|7150.8|404
1612487700000|2021-02-05 01:15:00|7154.8|7151.8|7156.6|7153.6|7157|7154|7154.1|7151.1|304
1612488000000|2021-02-05 01:20:00|7156.3|7153.3|7155.1|7152.1|7157.4|7154.4|7154.4|7151.4|306
1612488300000|2021-02-05 01:25:00|7155.2|7152.2|7157.2|7154.2|7157.4|7154.4|7154.9|7151.9|243
1612488600000|2021-02-05 01:30:00|7157.1|7154.1|7155.3|7152.3|7158.1|7155.1|7154.9|7151.9|293
1612488900000|2021-02-05 01:35:00|7155.5|7152.5|7155.1|7152.1|7157.2|7154.2|7154.5|7151.5|237
1612489200000|2021-02-05 01:40:00|7155|7152|7158|7155|7158.3|7155.3|7155|7152|271
1612489500000|2021-02-05 01:45:00|7157.9|7154.9|7154.2|7151.2|7157.9|7154.9|7154.1|7151.1|218
1612489800000|2021-02-05 01:50:00|7154.3|7151.3|7153.3|7150.3|7155.9|7152.9|7153|7150|312
1612490100000|2021-02-05 01:55:00|7153.4|7150.4|7153.3|7150.3|7154.5|7151.5|7152.1|7149.1|260
1612490400000|2021-02-05 02:00:00|7153.4|7150.4|7152.5|7149.5|7155|7152.5|7152|7149|281
1612490700000|2021-02-05 02:05:00|7152.3|7149.3|7151.3|7148.3|7154.3|7151.3|7151|7148|309
1612491000000|2021-02-05 02:10:00|7151.4|7148.4|7152.4|7149.4|7153.1|7150.1|7151.1|7148.1|249
1612491300000|2021-02-05 02:15:00|7152.5|7149.5|7155.7|7152.7|7156|7153|7152.2|7149.2|269
1612491600000|2021-02-05 02:20:00|7155.4|7152.4|7153.4|7150.4|7156.1|7153.1|7153.1|7150.1|276
1612491900000|2021-02-05 02:25:00|7153.3|7150.3|7150.8|7147.8|7153.5|7150.5|7150.6|7147.6|236
1612492200000|2021-02-05 02:30:00|7150.9|7147.9|7148.9|7145.9|7151.1|7148.2|7148.4|7145.4|298
1612492500000|2021-02-05 02:35:00|7148.8|7145.8|7146.9|7143.9|7149.4|7146.5|7146.5|7143.5|310
1612492800000|2021-02-05 02:40:00|7147.3|7144.3|7140|7137|7149.2|7146.7|7139.2|7136.2|380
1612493100000|2021-02-05 02:45:00|7140.8|7137.8|7140.6|7137.6|7141.2|7138.4|7137.4|7134.7|352
1612493400000|2021-02-05 02:50:00|7140.8|7137.8|7141|7138|7141.4|7138.8|7139.5|7136.8|245
1612493700000|2021-02-05 02:55:00|7141.1|7138.1|7140.1|7137.1|7143.2|7140.4|7139.8|7136.8|304
1612494000000|2021-02-05 03:00:00|7140|7137|7140|7137|7141.6|7138.6|7138|7135|307
1612494300000|2021-02-05 03:05:00|7139.5|7136.5|7141.2|7138.2|7143|7140|7139.4|7136.4|283
1612494600000|2021-02-05 03:10:00|7141.3|7138.3|7140.4|7137.4|7141.4|7138.4|7139.5|7136.5|245
1612494900000|2021-02-05 03:15:00|7140.5|7137.5|7142.9|7139.9|7143.2|7140.2|7140.3|7137.3|312
1612495200000|2021-02-05 03:20:00|7142.8|7139.8|7144.5|7141.5|7146.2|7143.2|7142.8|7139.8|247
1612495500000|2021-02-05 03:25:00|7144.2|7141.2|7146.2|7143.2|7146.3|7143.3|7142.1|7139.1|285
1612495800000|2021-02-05 03:30:00|7146.4|7143.4|7145.5|7142.5|7147.3|7144.3|7144.7|7141.7|262
1612496100000|2021-02-05 03:35:00|7145.3|7142.3|7145|7142|7147.3|7144.8|7144.3|7141.3|226
1612496400000|2021-02-05 03:40:00|7145.1|7142.1|7143.3|7140.3|7145.3|7142.3|7141.8|7138.8|301
1612496700000|2021-02-05 03:45:00|7143.2|7140.2|7144.5|7141.5|7144.8|7141.8|7143|7140|182
1612497000000|2021-02-05 03:50:00|7144.4|7141.4|7146.3|7143.3|7147.7|7144.9|7144.4|7141.4|219
1612497300000|2021-02-05 03:55:00|7146.4|7143.4|7147.1|7144.1|7147.5|7144.8|7145.1|7142.1|209
1612497600000|2021-02-05 04:00:00|7147.2|7144.2|7147.2|7144.2|7148.8|7145.8|7146.6|7144|187
1612497900000|2021-02-05 04:05:00|7147.1|7144.1|7148.1|7145.1|7148.5|7145.5|7146.6|7143.6|234
1612498200000|2021-02-05 04:10:00|7148|7145|7149.5|7146.5|7149.7|7147.3|7147.5|7144.5|214
1612498500000|2021-02-05 04:15:00|7149.4|7146.4|7148.9|7145.9|7149.6|7147.1|7146.8|7144.1|246
1612498800000|2021-02-05 04:20:00|7148.8|7145.8|7149.2|7146.2|7149.5|7147.2|7148.1|7145.2|218
1612499100000|2021-02-05 04:25:00|7149|7146|7148|7145|7149.2|7146.2|7147.1|7144.1|156
1612499400000|2021-02-05 04:30:00|7147.9|7144.9|7146.5|7143.5|7148.1|7145.1|7145.4|7142.4|236
1612499700000|2021-02-05 04:35:00|7146.4|7143.4|7146.2|7143.2|7146.8|7143.8|7144.4|7141.9|248
1612500000000|2021-02-05 04:40:00|7146.4|7143.4|7145.4|7142.4|7147.2|7144.2|7145.1|7142.1|234
1612500300000|2021-02-05 04:45:00|7145.5|7142.5|7147|7144|7147|7144|7145|7142|219
1612500600000|2021-02-05 04:50:00|7147.2|7144.2|7146.7|7143.7|7147.5|7144.5|7146|7143|168
1612500900000|2021-02-05 04:55:00|7146.6|7143.6|7145.2|7142.2|7147.2|7144.2|7145|7142|140
1612501200000|2021-02-05 05:00:00|7145.3|7142.3|7147|7144|7147.3|7144.3|7143.8|7140.8|234
1612501500000|2021-02-05 05:05:00|7147.1|7144.1|7147.9|7144.9|7148.1|7145.1|7145.9|7142.9|214
1612501800000|2021-02-05 05:10:00|7147.8|7144.8|7147.7|7144.7|7148.4|7145.8|7147.5|7144.5|180
1612502100000|2021-02-05 05:15:00|7147.8|7144.8|7148|7145|7149|7146|7147.5|7144.5|199
1612502400000|2021-02-05 05:20:00|7148.1|7145.1|7148.1|7145.1|7149|7146|7146.9|7143.9|193
1612502700000|2021-02-05 05:25:00|7148|7145|7150.2|7147.2|7150.5|7147.5|7147.7|7144.9|246
1612503000000|2021-02-05 05:30:00|7150.1|7147.1|7154.3|7151.3|7154.8|7151.8|7150.1|7147.1|335
1612503300000|2021-02-05 05:35:00|7154.1|7151.1|7156.1|7153.1|7156.8|7153.8|7153.1|7150.1|315
1612503600000|2021-02-05 05:40:00|7156.2|7153.2|7156.1|7153.1|7158|7155|7155.6|7152.7|255
1612503900000|2021-02-05 05:45:00|7156|7153|7156.9|7153.9|7158|7155|7155|7152.2|239
1612504200000|2021-02-05 05:50:00|7157|7154|7157.2|7154.2|7157.4|7154.4|7156.1|7153.1|154
1612504500000|2021-02-05 05:55:00|7157.1|7154.1|7158.1|7155.1|7159.6|7156.6|7157.1|7154.1|250
1612504800000|2021-02-05 06:00:00|7158.4|7155.4|7157.7|7154.7|7158.8|7155.8|7156.1|7153.2|279
1612505100000|2021-02-05 06:05:00|7157.3|7154.3|7156.2|7153.2|7158.9|7156|7155.9|7152.9|238
1612505400000|2021-02-05 06:10:00|7156.1|7153.1|7155.7|7152.7|7157.2|7154.2|7154.9|7152.2|238
1612505700000|2021-02-05 06:15:00|7155.8|7152.8|7156.3|7153.3|7157.8|7155|7155.8|7152.8|212
1612506000000|2021-02-05 06:20:00|7156.4|7153.4|7159|7156|7159|7156.1|7156.2|7153.2|242
1612506300000|2021-02-05 06:25:00|7158.9|7155.9|7160.1|7157.1|7160.6|7157.9|7158.5|7155.9|160
1612506600000|2021-02-05 06:30:00|7160.2|7157.2|7161.1|7158.1|7161.3|7158.9|7158.2|7156|153
1612506900000|2021-02-05 06:35:00|7161.2|7158.2|7160.2|7157.2|7161.4|7158.4|7159.3|7156.5|170
1612507200000|2021-02-05 06:40:00|7160|7157|7159.2|7156.2|7160.5|7157.5|7158.9|7155.9|149
1612507500000|2021-02-05 06:45:00|7159|7156|7157.3|7154.3|7159.5|7156.5|7156.9|7153.9|204
1612507800000|2021-02-05 06:50:00|7157.1|7154.1|7159.4|7156.4|7160.1|7157.1|7156.9|7153.9|217
1612508100000|2021-02-05 06:55:00|7159.5|7156.5|7157.3|7154.3|7160.2|7157.6|7156.1|7153.2|207
1612508400000|2021-02-05 07:00:00|7157.6|7154.6|7160.2|7157.2|7160.4|7157.7|7157.6|7154.6|300
1612508700000|2021-02-05 07:05:00|7160.3|7157.3|7161.6|7158.6|7163.7|7160.7|7159.6|7157.1|304
1612509000000|2021-02-05 07:10:00|7161.4|7158.4|7162.4|7159.4|7164.6|7161.6|7161.3|7158.3|298
1612509300000|2021-02-05 07:15:00|7162.3|7159.3|7160.1|7157.1|7162.5|7159.8|7159.6|7156.6|265
1612509600000|2021-02-05 07:20:00|7159.9|7156.9|7158.7|7155.7|7160.8|7157.8|7157.5|7155.2|275
1612509900000|2021-02-05 07:25:00|7158.6|7155.6|7158|7155|7159|7156|7156.2|7153.5|310
1612510200000|2021-02-05 07:30:00|7158.1|7155.1|7161.4|7158.4|7161.5|7158.5|7158|7155|367
1612510500000|2021-02-05 07:35:00|7161.6|7158.6|7160.4|7157.4|7162.4|7159.9|7158.7|7156.2|279
1612510800000|2021-02-05 07:40:00|7160.6|7157.6|7158.9|7155.9|7160.7|7158.3|7158.5|7155.5|303
1612511100000|2021-02-05 07:45:00|7159|7156|7158.8|7155.8|7159.7|7156.7|7157.5|7154.5|267
1612511400000|2021-02-05 07:50:00|7158.7|7155.7|7156.4|7154.6|7160|7157|7156.2|7154.1|208
1612511700000|2021-02-05 07:55:00|7156.3|7154.5|7158.1|7156.3|7158.2|7156.4|7154.7|7152.9|278
1612512000000|2021-02-05 08:00:00|7158.6|7155.6|7159.5|7157.7|7160.7|7158.9|7155.6|7153.8|443
1612512300000|2021-02-05 08:05:00|7159.6|7157.8|7166.7|7163.7|7167.2|7165.4|7159.1|7157.3|432
1612512600000|2021-02-05 08:10:00|7166|7164.2|7171|7169.2|7171.4|7169.6|7165.6|7163.8|366
1612512900000|2021-02-05 08:15:00|7171.2|7169.4|7171.5|7169.7|7172.5|7170.7|7168|7165.6|376
1612513200000|2021-02-05 08:20:00|7171.6|7169.8|7169.1|7166.1|7172.3|7170.5|7168.4|7166.1|411
1612513500000|2021-02-05 08:25:00|7168.5|7166.7|7166.9|7165.1|7169.8|7168|7166.4|7164.5|402
1612513800000|2021-02-05 08:30:00|7167.1|7165.3|7166.7|7164.9|7171.3|7169.1|7166.4|7164.6|447
1612514100000|2021-02-05 08:35:00|7166.6|7164.8|7169.9|7168.1|7171.7|7169.9|7166.2|7164|378
1612514400000|2021-02-05 08:40:00|7169.6|7167.8|7166.8|7165|7171.6|7169.5|7166.2|7164.4|406
1612514700000|2021-02-05 08:45:00|7166.9|7165.1|7171.3|7169.5|7171.6|7169.8|7165.8|7164|383
1612515000000|2021-02-05 08:50:00|7171.2|7169.4|7174|7171|7174|7171.9|7169|7166.8|386
1612515300000|2021-02-05 08:55:00|7173.4|7171.6|7175.6|7173.8|7178.5|7176.1|7173.2|7170.8|441
1612515600000|2021-02-05 09:00:00|7175.4|7173.6|7176.3|7174.5|7181.4|7178.8|7175.2|7172.7|451
1612515900000|2021-02-05 09:05:00|7176.4|7174.6|7175.5|7173.7|7176.6|7174.6|7174.9|7173|329
1612516200000|2021-02-05 09:10:00|7175.6|7173.8|7175.7|7173.9|7177.3|7175.3|7175.3|7173|287
1612516500000|2021-02-05 09:15:00|7175.6|7173.8|7170.7|7168.9|7176.5|7174.7|7170.5|7168.7|292
1612516800000|2021-02-05 09:20:00|7170.6|7168.8|7172.7|7170.9|7173.2|7171.4|7170.4|7168.6|233
1612517100000|2021-02-05 09:25:00|7172.8|7171|7171.5|7169.7|7174.2|7172.2|7171.5|7169.7|246
1612517400000|2021-02-05 09:30:00|7171.6|7169.8|7171.5|7169.7|7172.5|7170.5|7170.1|7168.2|271
1612517700000|2021-02-05 09:35:00|7171.4|7169.6|7169.4|7167.6|7172.1|7170.3|7169.3|7167.5|208
1612518000000|2021-02-05 09:40:00|7169.3|7167.5|7166.6|7164.8|7169.8|7168|7166.4|7164.1|240
1612518300000|2021-02-05 09:45:00|7166.7|7164.9|7163|7161.2|7167.2|7165.4|7162.8|7160.9|253
1612518600000|2021-02-05 09:50:00|7162.9|7161.1|7162.5|7160.7|7163.9|7161.7|7161.9|7160.1|218
1612518900000|2021-02-05 09:55:00|7162.6|7160.8|7162.3|7160.5|7163.4|7161.6|7162|7160.1|127
1612519200000|2021-02-05 10:00:00|7162.1|7160.3|7160.6|7158.8|7162.8|7161|7160.6|7158.8|250
1612519500000|2021-02-05 10:05:00|7160.7|7158.9|7160.4|7158.6|7162.3|7160.4|7160.4|7158.6|193
1612519800000|2021-02-05 10:10:00|7160.5|7158.7|7159.6|7157.8|7161.2|7159.2|7158.5|7156.6|220
1612520100000|2021-02-05 10:15:00|7160.3|7157.3|7159.1|7157.3|7160.3|7158.5|7158.6|7156.5|253
1612520400000|2021-02-05 10:20:00|7159.2|7157.4|7158.5|7156.7|7161.3|7159.5|7158.4|7156.6|256
1612520700000|2021-02-05 10:25:00|7158.6|7156.8|7159.3|7157.5|7159.7|7157.6|7157.6|7155.8|188
1612521000000|2021-02-05 10:30:00|7159.2|7157.4|7158.9|7157.1|7160.2|7157.9|7158.5|7156|181
1612521300000|2021-02-05 10:35:00|7159|7157.2|7156.7|7154.9|7161|7158.7|7156.1|7154.3|216
1612521600000|2021-02-05 10:40:00|7156.6|7154.8|7158.3|7156.5|7160.1|7157.7|7156.6|7154.4|289
1612521900000|2021-02-05 10:45:00|7157.9|7156.1|7155.2|7153.4|7158.7|7156.2|7155.2|7153.4|225
1612522200000|2021-02-05 10:50:00|7155.3|7153.5|7153.1|7151.3|7155.6|7153.8|7152.3|7150.5|223
1612522500000|2021-02-05 10:55:00|7153.2|7151.4|7149.6|7147.8|7153.5|7151.7|7149.3|7147.5|203
1612522800000|2021-02-05 11:00:00|7149.5|7147.7|7148.4|7146.6|7150.6|7148.8|7146.4|7144.2|315
1612523100000|2021-02-05 11:05:00|7148.2|7146.4|7148.3|7146.5|7149.9|7147.8|7145.9|7143.9|298
1612523400000|2021-02-05 11:10:00|7148.2|7146.4|7144|7141|7149.7|7147.2|7143.4|7140.9|317
1612523700000|2021-02-05 11:15:00|7143.9|7140.9|7147.4|7144.4|7147.4|7144.9|7141.7|7139.8|314
1612524000000|2021-02-05 11:20:00|7147.3|7144.3|7145.5|7143.7|7149.2|7146.5|7145.5|7143.6|298
1612524300000|2021-02-05 11:25:00|7145.4|7143.6|7144.3|7141.3|7146.3|7144|7143.5|7141|303
1612524600000|2021-02-05 11:30:00|7143.6|7141.8|7142.8|7141|7143.6|7141.8|7140.7|7138.2|271
1612524900000|2021-02-05 11:35:00|7143.3|7140.3|7144.9|7143.1|7146.8|7144.6|7142.9|7140.3|302
1612525200000|2021-02-05 11:40:00|7145|7143.2|7147.2|7145.4|7148.5|7146.2|7143.8|7141.5|274
1612525500000|2021-02-05 11:45:00|7147.1|7145.3|7146.7|7144.9|7148.6|7146.8|7146.3|7144|175
1612525800000|2021-02-05 11:50:00|7146.6|7144.8|7144|7142.2|7147.6|7145.6|7143.7|7141.4|218
1612526100000|2021-02-05 11:55:00|7144.8|7141.8|7141.7|7139.9|7144.8|7142.1|7141.3|7138.8|286
1612526400000|2021-02-05 12:00:00|7141.6|7139.8|7139.8|7136.8|7142.7|7140.5|7138.8|7136.4|346
1612526700000|2021-02-05 12:05:00|7139.2|7137.4|7141.4|7139.6|7142.7|7140.7|7138.6|7136.3|332
1612527000000|2021-02-05 12:10:00|7141.3|7139.5|7141.7|7139.9|7144.2|7141.7|7139.5|7137.1|414
1612527300000|2021-02-05 12:15:00|7141.8|7140|7145|7143.2|7145.7|7143.5|7141.8|7140|269
1612527600000|2021-02-05 12:20:00|7144.9|7143.1|7145.4|7143.6|7146|7143.9|7143.9|7142.1|218
1612527900000|2021-02-05 12:25:00|7145.1|7143.3|7146.9|7145.1|7148|7145.8|7145|7143.2|339
1612528200000|2021-02-05 12:30:00|7146.8|7145|7145.4|7143.6|7148|7146.1|7145.3|7143|320
1612528500000|2021-02-05 12:35:00|7145.3|7143.5|7146.4|7144.6|7148.6|7146.5|7145.2|7143.4|268
1612528800000|2021-02-05 12:40:00|7146.5|7144.7|7147.1|7145.3|7147.4|7145.6|7145|7142.8|265
1612529100000|2021-02-05 12:45:00|7147.4|7145.6|7147.1|7145.3|7148|7145.7|7145.3|7143.2|276
1612529400000|2021-02-05 12:50:00|7147|7145.2|7148|7146.2|7150.1|7147.8|7146.8|7144.4|283
1612529700000|2021-02-05 12:55:00|7148.1|7146.3|7148.6|7146.8|7151|7148.6|7147.3|7145.2|235
1612530000000|2021-02-05 13:00:00|7148.5|7146.7|7144.6|7142.8|7149.1|7146.8|7143.4|7141.2|375
1612530300000|2021-02-05 13:05:00|7144.9|7143.1|7144|7141|7146.4|7144.1|7142.8|7140.5|306
1612530600000|2021-02-05 13:10:00|7144.1|7141.1|7144.1|7141.1|7144.6|7142.7|7141.5|7139.2|371
1612530900000|2021-02-05 13:15:00|7143.7|7141.9|7144.1|7142.3|7146.5|7144.1|7143.6|7141.3|349
1612531200000|2021-02-05 13:20:00|7144|7142.2|7145.4|7142.4|7146.2|7143.8|7142.5|7140|354
1612531500000|2021-02-05 13:25:00|7145.3|7142.3|7150.5|7147.8|7153.7|7149.7|7144.7|7142.3|338
1612531800000|2021-02-05 13:30:00|7151.5|7147.7|7164.8|7161.8|7165.5|7162.5|7149.3|7146.6|704
1612532100000|2021-02-05 13:35:00|7164.6|7161.6|7170.8|7167.8|7172.1|7169.1|7163.9|7160.9|714
1612532400000|2021-02-05 13:40:00|7170.7|7167.7|7171.3|7168.3|7173|7170|7167.8|7164.8|646
1612532700000|2021-02-05 13:45:00|7171.1|7168.1|7177.1|7174.1|7180.1|7177.1|7171.1|7168.1|659
1612533000000|2021-02-05 13:50:00|7176.6|7173.6|7174.7|7171.7|7178.4|7175.4|7172.7|7169.7|619
1612533300000|2021-02-05 13:55:00|7174|7172.2|7165.1|7162.1|7174.9|7172.4|7162|7159|739
1612533600000|2021-02-05 14:00:00|7165.2|7162.2|7169.4|7166.4|7170.3|7167.4|7163.6|7160.6|698
1612533900000|2021-02-05 14:05:00|7169.3|7166.3|7166.8|7163.8|7173|7170|7165.3|7162.3|587
1612534200000|2021-02-05 14:10:00|7167.1|7164.1|7171|7168|7174.4|7171.4|7165.8|7162.8|557
1612534500000|2021-02-05 14:15:00|7170.9|7167.9|7170.3|7167.3|7172.5|7169.5|7168.4|7165.4|495
1612534800000|2021-02-05 14:20:00|7170.4|7167.4|7178.4|7175.4|7179.3|7176.5|7169.9|7166.9|524
1612535100000|2021-02-05 14:25:00|7178.1|7175.1|7184.4|7181.4|7185.7|7182.7|7178.1|7175.1|450
1612535400000|2021-02-05 14:30:00|7184.3|7181.3|7179.9|7176.9|7185.3|7182.3|7179.6|7176.9|466
1612535700000|2021-02-05 14:35:00|7178.7|7176.8|7181.9|7178.9|7184.7|7182.2|7178.6|7176.4|476
1612536000000|2021-02-05 14:40:00|7181.3|7179.5|7189|7187.2|7190.7|7188.5|7181.3|7179|427
1612536300000|2021-02-05 14:45:00|7188.9|7187.1|7187.1|7185.3|7192.3|7189.8|7186.8|7184.3|400
1612536600000|2021-02-05 14:50:00|7187.2|7185.4|7193|7190|7193|7190|7187.1|7185.3|428
1612536900000|2021-02-05 14:55:00|7193.1|7190.1|7189.9|7186.9|7193.1|7190.1|7185.8|7183.5|365
1612537200000|2021-02-05 15:00:00|7190|7187|7190.2|7187.2|7191.7|7189.2|7186.5|7183.9|520
1612537500000|2021-02-05 15:05:00|7190.3|7187.3|7195.8|7192.8|7196.4|7194.2|7189.1|7186.7|570
1612537800000|2021-02-05 15:10:00|7195.9|7192.9|7192.8|7189.8|7198.2|7195.5|7191.3|7189.5|532
1612538100000|2021-02-05 15:15:00|7192.9|7189.9|7192.2|7190.4|7194|7191.6|7189.3|7187|512
1612538400000|2021-02-05 15:20:00|7192.7|7189.7|7191.9|7190.1|7194|7191.6|7191.3|7188.8|464
1612538700000|2021-02-05 15:25:00|7192.6|7189.6|7193.5|7191.7|7194.9|7192.6|7192.1|7189.5|475
1612539000000|2021-02-05 15:30:00|7193.6|7191.8|7198.8|7195.8|7200.5|7197.9|7193.5|7191.1|485
1612539300000|2021-02-05 15:35:00|7198.7|7195.7|7195.9|7192.9|7198.7|7196.4|7194.4|7191.8|389
1612539600000|2021-02-05 15:40:00|7196|7193|7195.2|7192.2|7196.4|7194.5|7192.4|7189.9|421
1612539900000|2021-02-05 15:45:00|7195.1|7192.1|7196.8|7195|7198.3|7195.9|7194.4|7192.1|401
1612540200000|2021-02-05 15:50:00|7196.9|7195.1|7194.5|7192.7|7197.2|7195.1|7193.8|7191.4|353
1612540500000|2021-02-05 15:55:00|7194.6|7192.8|7197|7195.2|7199|7196.9|7194.4|7192.1|432
1612540800000|2021-02-05 16:00:00|7197.8|7194.8|7197.2|7194.2|7202|7199.2|7197|7194.1|361
1612541100000|2021-02-05 16:05:00|7196.9|7195.1|7196.5|7194.7|7198.3|7196|7195.2|7192.9|255
1612541400000|2021-02-05 16:10:00|7196.4|7194.6|7199.1|7196.1|7200.3|7198.4|7196|7193.8|360
1612541700000|2021-02-05 16:15:00|7199|7196|7191.8|7188.8|7199.1|7196.5|7191.4|7188.8|341
1612542000000|2021-02-05 16:20:00|7191.9|7188.9|7198.1|7196.3|7199.2|7196.6|7191.3|7188.9|290
1612542300000|2021-02-05 16:25:00|7198.2|7196.4|7192.4|7190.6|7199.2|7196.5|7191.4|7188.9|323
1612542600000|2021-02-05 16:30:00|7193.1|7190.1|7196|7193|7196|7193.5|7190.8|7188.7|465
1612542900000|2021-02-05 16:35:00|7196.1|7193.1|7193.2|7191.4|7196.9|7194.8|7192.5|7190.1|468
1612543200000|2021-02-05 16:40:00|7192.9|7191.1|7194.4|7192.6|7195.3|7193.3|7190.9|7188.5|360
1612543500000|2021-02-05 16:45:00|7194.3|7192.5|7196|7194.2|7196.9|7194.6|7193.7|7191.2|291
1612543800000|2021-02-05 16:50:00|7195.9|7194.1|7194.5|7192.7|7198.7|7196.8|7194.5|7192.3|388
1612544100000|2021-02-05 16:55:00|7194.6|7192.8|7193.6|7191.8|7196.2|7194|7193|7191.2|435
1612544400000|2021-02-05 17:00:00|7193.7|7191.9|7198.4|7196.6|7199|7196.6|7192.5|7190.2|430
1612544700000|2021-02-05 17:05:00|7198.3|7196.5|7199.7|7197.9|7201.1|7198.7|7198.3|7195.4|379
1612545000000|2021-02-05 17:10:00|7199.6|7197.8|7200.5|7198.7|7201.7|7199.2|7199.4|7197|393
1612545300000|2021-02-05 17:15:00|7201.2|7198.2|7201.6|7198.6|7201.8|7199.4|7199.4|7197|272
1612545600000|2021-02-05 17:20:00|7201.8|7198.8|7202|7199|7203.5|7201.2|7201.1|7198.4|339
1612545900000|2021-02-05 17:25:00|7201.9|7198.9|7202.3|7199.3|7203.1|7200.5|7200.5|7198.1|360
1612546200000|2021-02-05 17:30:00|7202.2|7199.2|7198.6|7196.8|7202.5|7200|7198.4|7196|289
1612546500000|2021-02-05 17:35:00|7198.5|7196.7|7199.4|7196.4|7199.5|7196.9|7197.4|7195|269
1612546800000|2021-02-05 17:40:00|7199.3|7196.3|7200.2|7197.2|7201.7|7199.3|7197.8|7195.6|311
1612547100000|2021-02-05 17:45:00|7199.5|7197.7|7203.8|7202|7204.9|7202.1|7199.5|7197.6|300
1612547400000|2021-02-05 17:50:00|7203.9|7202.1|7203.8|7202|7205.5|7202.6|7202.8|7200.4|274
1612547700000|2021-02-05 17:55:00|7204.8|7201.8|7206.2|7203.2|7206.5|7204.2|7203.6|7201.2|232
1612548000000|2021-02-05 18:00:00|7206.3|7203.3|7203.3|7200.3|7206.3|7203.3|7202.6|7200.1|105
1612548300000|2021-02-05 18:05:00|7203.4|7200.4|7203.3|7200.3|7203.4|7200.9|7200.6|7198.2|136
1612548600000|2021-02-05 18:10:00|7203.4|7200.4|7204.1|7201.1|7204.5|7201.9|7202.6|7200.1|155
1612548900000|2021-02-05 18:15:00|7204.2|7201.2|7206.2|7203.2|7206.3|7203.8|7203.6|7201.1|118
1612549200000|2021-02-05 18:20:00|7206.1|7203.1|7205.1|7202.1|7207.1|7204.5|7204.5|7202|156
1612549500000|2021-02-05 18:25:00|7204.3|7202.5|7205.2|7202.2|7205.4|7203.3|7202.7|7200.8|186
1612549800000|2021-02-05 18:30:00|7205.1|7202.1|7204.4|7202.6|7205.8|7203.4|7203.8|7201.2|174
1612550100000|2021-02-05 18:35:00|7204.3|7202.5|7203.7|7201.9|7204.9|7202.5|7203.3|7200.9|115
1612550400000|2021-02-05 18:40:00|7203.6|7201.8|7203.2|7200.2|7204|7201.9|7202.1|7200|100
1612550700000|2021-02-05 18:45:00|7203.3|7200.3|7203.3|7200.3|7204.1|7201.7|7202.5|7200.1|113
1612551000000|2021-02-05 18:50:00|7203.2|7200.2|7202.2|7199.2|7203.2|7201|7201|7198.8|147
1612551300000|2021-02-05 18:55:00|7201.5|7199.7|7200.7|7198.9|7202.5|7200.1|7200.7|7198.3|82
1612551600000|2021-02-05 19:00:00|7200.8|7199|7201.2|7198.2|7202.3|7199.3|7199.9|7197.9|161
1612551900000|2021-02-05 19:05:00|7200.6|7198.8|7200.7|7198.9|7201.5|7199|7200|7197.7|105
1612552200000|2021-02-05 19:10:00|7200.8|7199|7202.1|7199.1|7202.7|7200.3|7200.7|7198.7|105
1612552500000|2021-02-05 19:15:00|7202|7199|7200.9|7199.1|7202.1|7199.6|7200.7|7198.2|103
1612552800000|2021-02-05 19:20:00|7200.8|7199|7201.1|7199.3|7202.8|7200.3|7200.8|7198.4|178
1612553100000|2021-02-05 19:25:00|7202.1|7199.1|7202.9|7199.9|7202.9|7200.5|7200.7|7198.4|169
1612553400000|2021-02-05 19:30:00|7202.7|7199.7|7198|7196.2|7202.7|7199.8|7197.9|7195.5|189
1612553700000|2021-02-05 19:35:00|7197.9|7196.1|7200.4|7197.4|7200.4|7197.6|7197.9|7195.6|163
1612554000000|2021-02-05 19:40:00|7200.3|7197.3|7199.4|7196.4|7200.5|7197.9|7198.8|7196.2|107
1612554300000|2021-02-05 19:45:00|7199.5|7196.5|7199.3|7196.3|7199.7|7197.1|7198|7195.7|122
1612554600000|2021-02-05 19:50:00|7199.2|7196.2|7200.3|7197.3|7200.4|7197.5|7197.9|7195.6|162
1612554900000|2021-02-05 19:55:00|7200.2|7197.2|7202.1|7199.1|7202.5|7200|7199.1|7196.7|244
1612555200000|2021-02-05 20:00:00|7201.6|7199.8|7201.3|7198.3|7202.3|7199.8|7200.4|7198|123
1612555500000|2021-02-05 20:05:00|7201.4|7198.4|7200.1|7197.1|7201.4|7198.8|7197.9|7195.6|163
1612555800000|2021-02-05 20:10:00|7199.4|7197.6|7201.1|7198.1|7202.2|7199.6|7199.4|7197.6|162
1612556100000|2021-02-05 20:15:00|7200.1|7198.3|7202.6|7200.8|7203.4|7201.4|7200.1|7197.6|157
1612556400000|2021-02-05 20:20:00|7202.7|7200.9|7206.2|7203.2|7206.2|7203.2|7202.6|7200.8|171
1612556700000|2021-02-05 20:25:00|7206.1|7203.1|7206.1|7203.1|7206.5|7204.1|7205.1|7202.2|155
1612557000000|2021-02-05 20:30:00|7206|7203|7205.3|7202.3|7206.2|7203.2|7203.6|7201.2|118
1612557300000|2021-02-05 20:35:00|7205.2|7202.2|7202.9|7201.1|7205.4|7203.1|7202.8|7200.5|125
1612557600000|2021-02-05 20:40:00|7203|7201.2|7204.2|7201.2|7204.3|7202|7202.7|7200.9|118
1612557900000|2021-02-05 20:45:00|7204.3|7201.3|7207.6|7204.6|7207.8|7205.3|7204.3|7201.3|168
1612558200000|2021-02-05 20:50:00|7206.9|7205.1|7205.4|7202.4|7207.4|7205.1|7204|7201.6|136
1612558500000|2021-02-05 20:55:00|7205.3|7202.3|7207.5|7205.7|7208.2|7205.8|7205.3|7202.3|99
1612558800000|2021-02-05 21:00:00|7207.6|7205.8|7206.8|7203.8|7208|7205.8|7205.9|7203.2|103
1612559100000|2021-02-05 21:05:00|7206.3|7203.3|7206.2|7203.2|7206.4|7203.9|7204.8|7202.4|87
1612559400000|2021-02-05 21:10:00|7206.3|7203.3|7205|7202|7206.3|7203.3|7203.8|7201.3|196
1612559700000|2021-02-05 21:15:00|7204.9|7201.9|7204.1|7201.1|7205.3|7202.7|7204.1|7201.1|115
1612560000000|2021-02-05 21:20:00|7204|7201|7203|7200|7204|7201.7|7202.9|7199.9|55
1612560300000|2021-02-05 21:25:00|7203.1|7200.1|7204.1|7201.1|7204.3|7201.3|7202.1|7199.1|78
1612560600000|2021-02-05 21:30:00|7204.2|7201.2|7202.8|7199.8|7205|7202|7202.6|7199.6|106
1612560900000|2021-02-05 21:35:00|7202.7|7199.7|7203.1|7200.1|7203.3|7200.8|7202.5|7199.7|55
1612561200000|2021-02-05 21:40:00|7203.2|7200.2|7203.2|7200.2|7203.5|7201.2|7203|7200|67
1612561500000|2021-02-05 21:45:00|7203.3|7200.3|7202.7|7199.7|7204.2|7201.2|7201.6|7197.6|142
1612561800000|2021-02-05 21:50:00|7202.3|7199.3|7204.1|7201.1|7204.6|7201.6|7201.9|7198.2|209
1612562100000|2021-02-05 21:55:00|7204|7200|7205|7201|7205.6|7201.6|7199.5|7195.5|306
1612731600000|2021-02-07 21:00:00|7198.1|7188.1|7199|7189|7199|7189|7198.1|7188.1|4
1612731900000|2021-02-07 21:05:00|7199.4|7189.4|7195|7185|7199.6|7189.6|7193.6|7183.6|38
1612732200000|2021-02-07 21:10:00|7195.5|7185.5|7193.1|7183.1|7196.5|7186.5|7192.1|7182.1|40
1612732500000|2021-02-07 21:15:00|7192.3|7182.3|7190.6|7180.6|7194.3|7184.3|7190.3|7180.3|31
1612732800000|2021-02-07 21:20:00|7192.5|7182.5|7190.3|7180.3|7192.5|7182.5|7188.4|7179.2|10
1612733100000|2021-02-07 21:25:00|7190.6|7180.6|7191.8|7181.8|7193|7183|7187.2|7179.3|26
1612733400000|2021-02-07 21:30:00|7192.5|7182.5|7191.1|7181.1|7192.5|7183.3|7187|7179.6|40
1612733700000|2021-02-07 21:35:00|7191.5|7181.5|7193.6|7185.4|7194|7185.7|7188.4|7181.2|35
1612734000000|2021-02-07 21:40:00|7194.5|7185.7|7196|7186|7196|7186|7194.5|7184.8|27
1612734300000|2021-02-07 21:45:00|7195.3|7185.3|7198.2|7188.2|7198.2|7188.2|7194.6|7185|41
1612734600000|2021-02-07 21:50:00|7198.3|7188.3|7200|7190|7202.9|7192.9|7193.3|7185.5|44
1612734900000|2021-02-07 21:55:00|7199.8|7189.8|7197.4|7187.4|7202.1|7192.1|7192.1|7184.5|49
1612735200000|2021-02-07 22:00:00|7195.5|7185.5|7194.8|7187.2|7198|7188|7194.8|7185.2|43
1612735500000|2021-02-07 22:05:00|7196.7|7187.7|7197.8|7187.8|7203.4|7193.4|7196.7|7186.9|50
1612735800000|2021-02-07 22:10:00|7200.5|7190.5|7200.6|7191|7204|7194|7199.2|7189.6|78
1612736100000|2021-02-07 22:15:00|7201.8|7191.8|7197.9|7188.4|7201.8|7191.8|7195.1|7187.4|118
1612736400000|2021-02-07 22:20:00|7197.8|7189.2|7195.7|7190.5|7200.7|7191.1|7194|7187.1|123
1612736700000|2021-02-07 22:25:00|7195.1|7191.1|7195.6|7191.6|7200.4|7193.1|7195.1|7187.9|102
1612737000000|2021-02-07 22:30:00|7196.4|7192.4|7196.8|7192.8|7196.9|7192.9|7195.7|7191.7|48
1612737300000|2021-02-07 22:35:00|7196.6|7192.6|7196.2|7192.2|7197.2|7193.2|7195.8|7191.8|42
1612737600000|2021-02-07 22:40:00|7197.3|7193.3|7198|7194|7198.2|7194.2|7194.1|7190.1|141
1612737900000|2021-02-07 22:45:00|7197.1|7193.1|7194.9|7190.9|7198.3|7194.3|7194.6|7190.6|111
1612738200000|2021-02-07 22:50:00|7194.8|7190.8|7193.6|7189.6|7195|7191|7193.4|7189.4|82
1612738500000|2021-02-07 22:55:00|7193.5|7189.5|7194.1|7190.1|7195.7|7191.7|7193.4|7189.4|66
1612738800000|2021-02-07 23:00:00|7194|7190|7204.3|7201.3|7206.7|7202.7|7193.8|7189.8|488
1612739100000|2021-02-07 23:05:00|7204.5|7201.5|7203.4|7200.4|7205.5|7201.8|7202.4|7198.9|368
1612739400000|2021-02-07 23:10:00|7203.3|7200.3|7207.6|7204.6|7208.5|7205.5|7203.1|7200.1|326
1612739700000|2021-02-07 23:15:00|7207.7|7204.7|7208.3|7205.3|7208.6|7205.6|7205.5|7202.5|294
1612740000000|2021-02-07 23:20:00|7208.2|7205.2|7205.7|7202.7|7208.3|7205.3|7205.6|7202.6|248
1612740300000|2021-02-07 23:25:00|7205.8|7202.8|7205.1|7202.1|7206.1|7203.1|7203|7200|253
1612740600000|2021-02-07 23:30:00|7205|7202|7204.8|7201.8|7206.6|7203.6|7203.4|7200.4|327
1612740900000|2021-02-07 23:35:00|7204.7|7201.7|7204.3|7201.3|7205|7202|7203.7|7200.7|187
1612741200000|2021-02-07 23:40:00|7204.2|7201.2|7207.5|7204.5|7207.7|7204.7|7204.1|7201.1|230
1612741500000|2021-02-07 23:45:00|7207|7204|7210.1|7207.1|7211.3|7208.3|7206.5|7203.5|281
1612741800000|2021-02-07 23:50:00|7210|7207|7213|7210|7213.5|7210.5|7209.2|7206.2|327
1612742100000|2021-02-07 23:55:00|7212.9|7209.9|7212.4|7209.4|7214.5|7211.5|7211.5|7208.5|224
1612742400000|2021-02-08 00:00:00|7212.3|7209.3|7210.9|7207.9|7213.3|7210.3|7210.5|7207.5|356
1612742700000|2021-02-08 00:05:00|7211|7208|7210.5|7207.5|7213.2|7210.2|7210.4|7207.4|335
1612743000000|2021-02-08 00:10:00|7210.6|7207.6|7208.5|7205.5|7211.7|7208.7|7207.9|7204.9|385
1612743300000|2021-02-08 00:15:00|7208.4|7205.4|7208.8|7205.8|7210.9|7207.9|7206.9|7203.9|320
1612743600000|2021-02-08 00:20:00|7208.7|7205.7|7209.2|7206.2|7210.8|7208.6|7208.3|7205.3|342
1612743900000|2021-02-08 00:25:00|7209.1|7206.1|7208.7|7205.7|7210.9|7207.9|7208.3|7205.3|277
1612744200000|2021-02-08 00:30:00|7208.5|7205.5|7206.4|7203.4|7209.3|7206.3|7206.1|7203.1|351
1612744500000|2021-02-08 00:35:00|7206.3|7203.3|7207.3|7204.3|7208.1|7205.1|7205.2|7202.2|319
1612744800000|2021-02-08 00:40:00|7207.4|7204.4|7207.4|7204.4|7208.3|7205.3|7205.9|7202.9|267
1612745100000|2021-02-08 00:45:00|7207.5|7204.5|7208.5|7205.5|7208.9|7205.9|7206.9|7203.9|212
1612745400000|2021-02-08 00:50:00|7208.6|7205.6|7206.4|7203.4|7208.9|7205.9|7205.7|7202.7|217
1612745700000|2021-02-08 00:55:00|7206.5|7203.5|7203.6|7200.6|7206.7|7203.7|7202.8|7200.2|284
1612746000000|2021-02-08 01:00:00|7203.7|7200.7|7202.4|7199.4|7205.2|7202.2|7199.1|7196.1|305
1612746300000|2021-02-08 01:05:00|7202.3|7199.3|7200.5|7197.5|7205.4|7202.4|7199.9|7197|271
1612746600000|2021-02-08 01:10:00|7200.4|7197.4|7199.3|7196.3|7200.7|7198.2|7197.8|7194.8|264
1612746900000|2021-02-08 01:15:00|7199.1|7196.1|7199.3|7196.3|7200.7|7197.7|7199.1|7196.1|155
1612747200000|2021-02-08 01:20:00|7199.2|7196.2|7202.4|7199.4|7202.8|7199.8|7198.9|7196.1|207
1612747500000|2021-02-08 01:25:00|7202.2|7199.2|7201.3|7198.3|7203.8|7200.8|7200.7|7198.1|171
1612747800000|2021-02-08 01:30:00|7201.1|7198.1|7201.2|7198.2|7201.3|7198.5|7198.7|7196.2|213
1612748100000|2021-02-08 01:35:00|7201.1|7198.1|7201.2|7198.2|7203.4|7200.8|7200.9|7197.9|241
1612748400000|2021-02-08 01:40:00|7201.3|7198.3|7201.4|7198.4|7202.9|7200.5|7201.1|7198.1|197
1612748700000|2021-02-08 01:45:00|7201.3|7198.3|7201.1|7199.3|7202.4|7199.8|7200|7197.8|152
1612749000000|2021-02-08 01:50:00|7201.2|7199.4|7201.4|7199.6|7202.2|7199.9|7200.4|7197.5|177
1612749300000|2021-02-08 01:55:00|7201.3|7199.5|7208.3|7205.3|7208.4|7205.7|7201.1|7198.8|222
1612749600000|2021-02-08 02:00:00|7208.4|7205.4|7206.5|7204.7|7208.4|7205.8|7205.4|7202.9|183
1612749900000|2021-02-08 02:05:00|7206.4|7204.6|7199.4|7197.6|7207.2|7204.6|7199.4|7197.1|282
1612750200000|2021-02-08 02:10:00|7199.5|7197.7|7200.9|7197.9|7201.7|7199.7|7198.6|7196.1|202
1612750500000|2021-02-08 02:15:00|7201|7198|7198.2|7196.4|7201.4|7198.7|7198.2|7195.6|197
1612750800000|2021-02-08 02:20:00|7198.3|7196.5|7199|7196|7199.2|7197|7197.6|7194.8|152
1612751100000|2021-02-08 02:25:00|7199.1|7196.1|7198.6|7196.8|7199.2|7196.9|7197.4|7194.9|158
1612751400000|2021-02-08 02:30:00|7198.5|7196.7|7200|7197|7202.1|7199.9|7198.1|7195.7|234
1612751700000|2021-02-08 02:35:00|7200.1|7197.1|7198.2|7195.2|7200.3|7198.1|7198.2|7195.2|125
1612752000000|2021-02-08 02:40:00|7198.1|7195.1|7199.6|7197.8|7201.2|7198.3|7197.9|7195.1|160
1612752300000|2021-02-08 02:45:00|7200.1|7197.1|7201.2|7198.2|7201.4|7198.4|7199.3|7196.8|139
1612752600000|2021-02-08 02:50:00|7201.1|7198.1|7200.2|7197.2|7201.2|7198.4|7199.4|7196.5|161
1612752900000|2021-02-08 02:55:00|7200.1|7197.1|7201.3|7199.5|7202|7199.6|7199.3|7196.5|175
1612753200000|2021-02-08 03:00:00|7201.2|7199.4|7200.4|7198.6|7202.1|7199.8|7199.3|7196.9|205
1612753500000|2021-02-08 03:05:00|7200.5|7198.7|7200.2|7197.2|7201.4|7198.9|7199.6|7197|126
1612753800000|2021-02-08 03:10:00|7200.1|7197.1|7201.1|7198.1|7202|7199.7|7199.8|7197.1|130
1612754100000|2021-02-08 03:15:00|7201.2|7198.2|7201.5|7198.5|7201.9|7199.6|7200.9|7197.9|158
1612754400000|2021-02-08 03:20:00|7201.6|7198.6|7200.4|7197.4|7201.6|7199|7199.7|7197|98
1612754700000|2021-02-08 03:25:00|7200.5|7197.5|7198.4|7196.6|7201.1|7198.7|7198.1|7195.8|141
1612755000000|2021-02-08 03:30:00|7198.3|7196.5|7198.2|7195.2|7199.1|7196.8|7197.5|7195|132
1612755300000|2021-02-08 03:35:00|7198.1|7195.1|7197.7|7195.9|7198.4|7196|7197.4|7195.1|94
1612755600000|2021-02-08 03:40:00|7197.8|7196|7199.8|7196.8|7200.3|7197.9|7197.6|7195.8|92
1612755900000|2021-02-08 03:45:00|7199.4|7196.4|7198.5|7196.7|7199.4|7196.9|7197.6|7195|138
1612756200000|2021-02-08 03:50:00|7198.4|7196.6|7199.7|7196.7|7200.2|7197.7|7198.2|7196|145
1612756500000|2021-02-08 03:55:00|7199.6|7196.6|7200.3|7197.3|7200.7|7198.2|7198.8|7196.4|97
1612756800000|2021-02-08 04:00:00|7200.5|7197.5|7200.3|7197.3|7201.1|7198.9|7200|7197.2|117
1612757100000|2021-02-08 04:05:00|7200.2|7197.2|7200.8|7199|7201.6|7199.2|7199.6|7197.1|98
1612757400000|2021-02-08 04:10:00|7200.9|7199.1|7202.6|7199.6|7203|7200.7|7200.9|7199.1|135
1612757700000|2021-02-08 04:15:00|7202.5|7199.5|7201.8|7200|7203|7200.7|7201.6|7198.9|97
1612758000000|2021-02-08 04:20:00|7201.9|7200.1|7201.9|7200.1|7203.1|7200.8|7201.7|7199.2|100
1612758300000|2021-02-08 04:25:00|7201.8|7200|7200.8|7199|7202.4|7200.3|7200.8|7198.3|98
1612758600000|2021-02-08 04:30:00|7200.9|7199.1|7199.9|7196.9|7201.4|7199.1|7199|7196.7|119
1612758900000|2021-02-08 04:35:00|7199.8|7196.8|7199.4|7197.6|7200|7197.7|7197.9|7195.4|133
1612759200000|2021-02-08 04:40:00|7199.5|7197.7|7200|7197|7200.4|7197.9|7199.2|7196.7|81
1612759500000|2021-02-08 04:45:00|7199.9|7196.9|7199.6|7196.6|7199.9|7197.1|7196.7|7194.2|112
1612759800000|2021-02-08 04:50:00|7199.5|7196.5|7198.9|7195.9|7199.6|7197|7198|7195.6|100
1612760100000|2021-02-08 04:55:00|7198.8|7195.8|7198.2|7195.2|7199.2|7196.7|7197.5|7195.1|90
1612760400000|2021-02-08 05:00:00|7198|7195|7200.5|7197.5|7200.7|7198.1|7198|7195|138
1612760700000|2021-02-08 05:05:00|7200.4|7197.4|7202.1|7199.1|7202.1|7199.8|7199.5|7197.1|105
1612761000000|2021-02-08 05:10:00|7202.2|7199.2|7201.5|7199.7|7203.1|7200.6|7200.8|7198.5|138
1612761300000|2021-02-08 05:15:00|7201.2|7199.4|7202.6|7200.8|7203.2|7200.9|7201.2|7198.9|118
1612761600000|2021-02-08 05:20:00|7202.5|7200.7|7202.5|7200.7|7203.2|7200.8|7201.3|7198.8|101
1612761900000|2021-02-08 05:25:00|7202.7|7200.9|7203.9|7200.9|7204.5|7202|7202.1|7199.7|108
1612762200000|2021-02-08 05:30:00|7204|7201|7205.3|7202.3|7205.3|7202.7|7202.5|7199.6|171
1612762500000|2021-02-08 05:35:00|7204.6|7202.8|7201.4|7198.4|7204.7|7202.9|7200.7|7198.3|159
1612762800000|2021-02-08 05:40:00|7201.3|7198.3|7201.3|7198.3|7202.3|7199.9|7200.5|7197.9|166
1612763100000|2021-02-08 05:45:00|7201.4|7198.4|7201.3|7198.3|7202.1|7199.1|7200.6|7197.9|116
1612763400000|2021-02-08 05:50:00|7201.2|7198.2|7202.2|7199.2|7202.2|7199.8|7200.7|7197.9|116
1612763700000|2021-02-08 05:55:00|7202.1|7199.1|7202|7199|7203.5|7201.6|7201.2|7198.7|155
1612764000000|2021-02-08 06:00:00|7201.2|7199.4|7199.8|7198|7202.6|7200.2|7199.5|7197.2|232
1612764300000|2021-02-08 06:05:00|7199.6|7197.8|7202.1|7199.1|7202.2|7199.8|7198.8|7196.2|177
1612764600000|2021-02-08 06:10:00|7202|7199|7200.6|7198.8|7202.1|7199.8|7200|7197.6|146
1612764900000|2021-02-08 06:15:00|7200.7|7198.9|7201.1|7198.1|7202.3|7200|7199.7|7197.3|147
1612765200000|2021-02-08 06:20:00|7201.2|7198.2|7200.6|7197.6|7201.7|7199.6|7200.6|7197.6|125
1612765500000|2021-02-08 06:25:00|7200.7|7197.7|7197.1|7194.1|7200.8|7198.3|7196.5|7194|160
1612765800000|2021-02-08 06:30:00|7196.4|7194.6|7200.6|7197.6|7201.2|7198.2|7196.4|7193.9|146
1612766100000|2021-02-08 06:35:00|7200.7|7197.7|7199.3|7196.3|7200.7|7197.7|7198.1|7195.1|127
1612766400000|2021-02-08 06:40:00|7199.2|7196.2|7198.5|7195.5|7199.4|7197|7197.2|7194.3|150
1612766700000|2021-02-08 06:45:00|7198.4|7195.4|7198.7|7195.7|7200.4|7197.9|7197.8|7195|132
1612767000000|2021-02-08 06:50:00|7198.6|7195.6|7199|7196|7199.7|7197|7197.2|7194.8|145
1612767300000|2021-02-08 06:55:00|7199.1|7196.1|7200.4|7197.4|7201.1|7198.4|7198.9|7195.9|128
1612767600000|2021-02-08 07:00:00|7200.2|7197.2|7204.2|7201.2|7205.3|7202.9|7200|7197|238
1612767900000|2021-02-08 07:05:00|7204.1|7201.1|7202.7|7200.9|7204.5|7202.2|7202.1|7199.2|226
1612768200000|2021-02-08 07:10:00|7203|7200|7202.5|7200.7|7203.4|7201|7201|7198.9|220
1612768500000|2021-02-08 07:15:00|7202.4|7200.6|7201.3|7198.3|7202.8|7200.6|7200.3|7197.9|135
1612768800000|2021-02-08 07:20:00|7201.4|7198.4|7201.8|7198.8|7202.2|7199.6|7199.3|7197.1|200
1612769100000|2021-02-08 07:25:00|7201.9|7198.9|7204.1|7201.1|7204.5|7201.9|7201.9|7198.9|169
1612769400000|2021-02-08 07:30:00|7204|7201|7204.4|7201.4|7204.4|7201.7|7202.5|7200.1|154
1612769700000|2021-02-08 07:35:00|7204.3|7201.3|7206|7203|7206.1|7203.4|7203.7|7201.3|123
1612770000000|2021-02-08 07:40:00|7206.1|7203.1|7208.1|7205.1|7208.2|7205.4|7204.8|7202.3|209
1612770300000|2021-02-08 07:45:00|7208.2|7205.2|7210.1|7207.1|7210.3|7207.8|7207.3|7204.8|209
1612770600000|2021-02-08 07:50:00|7210.2|7207.2|7207.1|7204.1|7210.2|7207.5|7206.3|7204|206
1612770900000|2021-02-08 07:55:00|7207|7204|7203.1|7200.1|7207|7204|7201.6|7199.3|301
1612771200000|2021-02-08 08:00:00|7203|7200|7207.3|7205.5|7208.2|7206|7200.7|7198.2|376
1612771500000|2021-02-08 08:05:00|7207.2|7205.4|7207.7|7205.9|7208.6|7206.3|7205.1|7202.9|261
1612771800000|2021-02-08 08:10:00|7207.8|7206|7204.3|7201.3|7208.2|7206|7204.2|7201.3|256
1612772100000|2021-02-08 08:15:00|7204.4|7201.4|7195.9|7192.9|7204.5|7202|7193|7190.9|388
1612772400000|2021-02-08 08:20:00|7195.4|7193.6|7198.5|7195.5|7200.6|7198.3|7195.3|7193.1|349
1612772700000|2021-02-08 08:25:00|7198.3|7195.3|7193|7190|7199.1|7196.2|7191.8|7189.3|366
1612773000000|2021-02-08 08:30:00|7192.9|7189.9|7194.3|7192.5|7195.6|7193.3|7192|7189.6|355
1612773300000|2021-02-08 08:35:00|7194.2|7192.4|7194.1|7192.3|7195.7|7193.7|7192.3|7189.9|295
1612773600000|2021-02-08 08:40:00|7194|7192.2|7193.7|7191.9|7195.5|7193.3|7193|7190.3|274
1612773900000|2021-02-08 08:45:00|7193.2|7191.4|7191.8|7190|7195.5|7193.1|7191.2|7189|289
1612774200000|2021-02-08 08:50:00|7191.9|7190.1|7193.1|7191.3|7193.5|7191.5|7190.6|7188.2|271
1612774500000|2021-02-08 08:55:00|7193.3|7191.5|7195.9|7194.1|7196.5|7194.3|7191.8|7189.6|254
1612774800000|2021-02-08 09:00:00|7195.6|7193.8|7199.2|7197.4|7200.5|7198.3|7195.3|7193.1|285
1612775100000|2021-02-08 09:05:00|7199.3|7197.5|7194.4|7191.4|7199.8|7197.5|7193.7|7191.3|291
1612775400000|2021-02-08 09:10:00|7194.3|7191.3|7191.9|7190.1|7194.4|7192|7190.7|7188.6|323
1612775700000|2021-02-08 09:15:00|7191.8|7190|7190.7|7187.7|7192.6|7190.2|7189.6|7187.3|315
1612776000000|2021-02-08 09:20:00|7190.6|7187.6|7190.4|7188.6|7191.1|7188.7|7188.5|7185.8|265
1612776300000|2021-02-08 09:25:00|7190.5|7188.7|7189.5|7186.5|7192.5|7190|7188.8|7186.4|263
1612776600000|2021-02-08 09:30:00|7189.3|7186.3|7192|7189|7192.1|7189.3|7187.9|7185.5|291
1612776900000|2021-02-08 09:35:00|7191.1|7189.3|7191.8|7188.8|7192.6|7190.2|7189|7186.7|236
1612777200000|2021-02-08 09:40:00|7191.7|7188.7|7192.5|7189.5|7192.5|7189.9|7188.9|7186.4|234
1612777500000|2021-02-08 09:45:00|7192.6|7189.6|7193.8|7192|7195.3|7192.9|7191.2|7188.7|229
1612777800000|2021-02-08 09:50:00|7193.9|7192.1|7195.2|7193.4|7196.4|7194.1|7193.2|7190.9|178
1612778100000|2021-02-08 09:55:00|7195|7193.2|7196.4|7193.4|7197.5|7195.1|7194.1|7191.6|262
1612778400000|2021-02-08 10:00:00|7196.3|7193.3|7194.6|7192.8|7197.1|7194.8|7194.5|7192.2|293
1612778700000|2021-02-08 10:05:00|7194.5|7192.7|7194.2|7192.4|7196.3|7193.9|7192.9|7190.2|199
1612779000000|2021-02-08 10:10:00|7194.1|7192.3|7191.8|7188.8|7194.5|7192.5|7190.6|7188.8|251
1612779300000|2021-02-08 10:15:00|7191.7|7188.7|7189.9|7188.1|7192|7189.2|7189.7|7187.6|231
1612779600000|2021-02-08 10:20:00|7189.8|7188|7190.4|7187.4|7192.1|7189.8|7189.8|7187.4|175
1612779900000|2021-02-08 10:25:00|7190.5|7187.5|7186.8|7183.8|7190.5|7187.9|7183.6|7181.2|393
1612780200000|2021-02-08 10:30:00|7186|7184.2|7185.3|7182.3|7187.6|7185.1|7183.8|7181.4|263
1612780500000|2021-02-08 10:35:00|7185.2|7182.2|7184.8|7183|7185.6|7183.1|7183.7|7181.4|288
1612780800000|2021-02-08 10:40:00|7184.7|7182.9|7185.9|7184.1|7187.4|7185.3|7184.6|7182.2|247
1612781100000|2021-02-08 10:45:00|7185.8|7184|7187.9|7186.1|7188.8|7186.3|7185.6|7182.6|245
1612781400000|2021-02-08 10:50:00|7188|7186.2|7187.4|7185.6|7189.7|7186.9|7187.1|7184.8|218
1612781700000|2021-02-08 10:55:00|7187.3|7185.5|7187.6|7184.6|7189.1|7186.4|7186.7|7184.2|217
1612782000000|2021-02-08 11:00:00|7187.7|7184.7|7187.4|7184.4|7187.8|7185.3|7185.7|7183.4|213
1612782300000|2021-02-08 11:05:00|7186.8|7185|7187.4|7184.4|7189.3|7187|7186.4|7184.4|165
1612782600000|2021-02-08 11:10:00|7187.3|7184.3|7189.5|7186.5|7189.6|7187.3|7185.7|7183.3|228
1612782900000|2021-02-08 11:15:00|7189.4|7186.4|7187.6|7184.6|7189.6|7187.2|7186.8|7184.4|181
1612783200000|2021-02-08 11:20:00|7187.5|7184.5|7190.3|7187.3|7190.8|7188.4|7187.3|7184.4|184
1612783500000|2021-02-08 11:25:00|7190.4|7187.4|7190.4|7187.4|7191.1|7189|7189.3|7186.9|207
1612783800000|2021-02-08 11:30:00|7189.7|7187.9|7189.7|7187.9|7191.5|7189.4|7188.4|7186.1|244
1612784100000|2021-02-08 11:35:00|7189.8|7188|7189.6|7187.8|7190.8|7188.8|7188.4|7186.5|218
1612784400000|2021-02-08 11:40:00|7189.7|7187.9|7188.4|7185.4|7190.2|7188|7187.7|7185.4|217
1612784700000|2021-02-08 11:45:00|7187.7|7185.9|7185.6|7183.8|7188.9|7186.2|7185.6|7183.3|209
1612785000000|2021-02-08 11:50:00|7185.7|7183.9|7183.7|7180.7|7185.8|7183.9|7182.6|7180.3|251
1612785300000|2021-02-08 11:55:00|7183.6|7180.6|7181.7|7179.9|7184.5|7182|7181.6|7179.2|304
1612785600000|2021-02-08 12:00:00|7181.6|7179.8|7183.5|7181.7|7184|7181.9|7180|7177.6|329
1612785900000|2021-02-08 12:05:00|7183.3|7181.5|7181.9|7180.1|7183.9|7181.9|7181.8|7179.6|193
1612786200000|2021-02-08 12:10:00|7181.8|7180|7184.1|7182.3|7185|7182.7|7181.8|7179.4|276
1612786500000|2021-02-08 12:15:00|7184|7182.2|7179.8|7178|7184.6|7182.4|7179.7|7177.4|310
1612786800000|2021-02-08 12:20:00|7179.7|7177.9|7182.8|7181|7183.4|7181|7179.7|7177.7|241
1612787100000|2021-02-08 12:25:00|7182.7|7180.9|7179.6|7177.8|7182.7|7180.9|7179.2|7177.4|234
1612787400000|2021-02-08 12:30:00|7179.7|7177.9|7181.7|7179.9|7182.9|7180.5|7179.2|7177.3|255
1612787700000|2021-02-08 12:35:00|7181.8|7180|7182.5|7180.7|7183.6|7181.7|7180.5|7178.3|253
1612788000000|2021-02-08 12:40:00|7182.6|7180.8|7180.8|7177.8|7183.2|7181.4|7179.9|7177.7|238
1612788300000|2021-02-08 12:45:00|7180.7|7177.7|7183.6|7181.8|7183.8|7182|7180|7177.6|245
1612788600000|2021-02-08 12:50:00|7183.7|7181.9|7185.6|7183.8|7185.8|7184|7183.6|7181.7|273
1612788900000|2021-02-08 12:55:00|7185.5|7183.7|7183.8|7182|7186.2|7184.4|7183.8|7182|257
1612789200000|2021-02-08 13:00:00|7183.9|7182.1|7185|7183.2|7186.9|7184.9|7182.6|7180.5|409
1612789500000|2021-02-08 13:05:00|7184.9|7183.1|7184.7|7182.9|7187.7|7185.6|7184|7181.8|401
1612789800000|2021-02-08 13:10:00|7184.6|7182.8|7184.6|7182.8|7186.7|7184.2|7183|7181.2|296
1612790100000|2021-02-08 13:15:00|7184.2|7182.4|7186.1|7184.3|7186.9|7184.8|7184.2|7182.4|252
1612790400000|2021-02-08 13:20:00|7186|7184.2|7184.6|7182.8|7186.9|7184.3|7182.8|7181|282
1612790700000|2021-02-08 13:25:00|7184.5|7182.7|7183.9|7182.1|7184.8|7182.7|7182.5|7180.6|296
1612791000000|2021-02-08 13:30:00|7183.8|7182|7184.5|7182.7|7184.7|7182.9|7182.8|7180.5|256
1612791300000|2021-02-08 13:35:00|7185.3|7182.3|7190.8|7189|7190.8|7189|7184.5|7182.3|243
1612791600000|2021-02-08 13:40:00|7190.7|7188.9|7194.6|7192.8|7194.8|7193|7190.5|7188.7|384
1612791900000|2021-02-08 13:45:00|7194.7|7192.9|7195.9|7194.1|7196.8|7194.8|7193.2|7191.4|288
1612792200000|2021-02-08 13:50:00|7196|7194.2|7196.7|7194.9|7197.2|7195|7194.8|7193|372
1612792500000|2021-02-08 13:55:00|7196.8|7195|7194.8|7193|7199.4|7197.6|7194.6|7192.4|402
1612792800000|2021-02-08 14:00:00|7194.7|7192.9|7192.8|7191|7197.6|7195.5|7192.7|7190.7|360
1612793100000|2021-02-08 14:05:00|7192.9|7191.1|7196.8|7195|7196.9|7195.1|7191.7|7189.9|388
1612793400000|2021-02-08 14:10:00|7196.9|7195.1|7200.7|7198.9|7201.3|7199|7196.8|7194.8|457
1612793700000|2021-02-08 14:15:00|7200.8|7199|7203.6|7201.8|7203.7|7201.9|7200.5|7198.7|316
1612794000000|2021-02-08 14:20:00|7203.7|7201.9|7198.7|7196.9|7203.7|7201.9|7198.7|7196.9|227
1612794300000|2021-02-08 14:25:00|7198.6|7196.8|7202.2|7199.2|7202.3|7200|7198.6|7196.6|272
1612794600000|2021-02-08 14:30:00|7201.6|7199.8|7207.7|7205.9|7208.7|7206.6|7201.6|7199.8|437
1612794900000|2021-02-08 14:35:00|7207.5|7205.7|7208.7|7206.9|7210.7|7208.7|7207.5|7205.7|419
1612795200000|2021-02-08 14:40:00|7208.6|7206.8|7211.8|7210|7214.7|7212.9|7207.8|7205.9|450
1612795500000|2021-02-08 14:45:00|7211.7|7209.9|7213.6|7211.8|7217|7214.5|7211.6|7209|357
1612795800000|2021-02-08 14:50:00|7213.7|7211.9|7217.3|7215.5|7217.8|7215.5|7211.9|7210|455
1612796100000|2021-02-08 14:55:00|7217.2|7215.4|7215.5|7213.7|7219.4|7217.5|7213.6|7211.8|466
1612796400000|2021-02-08 15:00:00|7215.6|7213.8|7223.4|7221.6|7225.2|7223.4|7215.6|7213.2|516
1612796700000|2021-02-08 15:05:00|7223.5|7221.7|7219.9|7218.1|7224.5|7222.3|7217.2|7214.9|509
1612797000000|2021-02-08 15:10:00|7220|7218.2|7222.6|7220.8|7223.4|7221.5|7218.4|7216.6|475
1612797300000|2021-02-08 15:15:00|7222.5|7220.7|7227.6|7225.8|7228.4|7226.5|7222.1|7220|508
1612797600000|2021-02-08 15:20:00|7227.7|7225.9|7226.7|7224.9|7229.2|7227.3|7226.2|7223.9|518
1612797900000|2021-02-08 15:25:00|7226.9|7225.1|7229|7227.2|7230.4|7228.6|7224.7|7222.7|580
1612798200000|2021-02-08 15:30:00|7229.1|7227.3|7230.6|7228.8|7233.5|7231.7|7228.3|7226.4|562
1612798500000|2021-02-08 15:35:00|7230.5|7228.7|7227.5|7225.7|7231.7|7229.8|7227.2|7224.8|451
1612798800000|2021-02-08 15:40:00|7227.8|7226|7229.3|7227.5|7232.1|7229.7|7227.8|7225.9|446
1612799100000|2021-02-08 15:45:00|7229.2|7227.4|7227.5|7225.7|7231.4|7229.6|7227.5|7225.6|430
1612799400000|2021-02-08 15:50:00|7227.7|7225.9|7228.2|7226.4|7231.3|7229|7227.7|7225.8|451
1612799700000|2021-02-08 15:55:00|7229.1|7226.1|7227.7|7225.9|7229.5|7227.7|7226.3|7223.8|438
1612800000000|2021-02-08 16:00:00|7227.4|7225.6|7227.5|7225.7|7230.2|7228.4|7226.1|7224|407
1612800300000|2021-02-08 16:05:00|7227.4|7225.6|7228.2|7226.4|7229.5|7227.7|7226.4|7224.6|369
1612800600000|2021-02-08 16:10:00|7228.3|7226.5|7224.1|7221.1|7230.1|7227.8|7223.2|7220.7|338
1612800900000|2021-02-08 16:15:00|7224|7221|7221|7219.2|7224.2|7222.4|7220.2|7217.9|441
1612801200000|2021-02-08 16:20:00|7221.1|7219.3|7217.2|7215.4|7221.1|7219.3|7216.4|7214.6|398
1612801500000|2021-02-08 16:25:00|7217.3|7215.5|7220.8|7219|7222|7219.6|7217.3|7215.5|359
1612801800000|2021-02-08 16:30:00|7221|7219.2|7216.8|7215|7222.1|7220.3|7216.3|7214|459
1612802100000|2021-02-08 16:35:00|7216.7|7214.9|7216.2|7213.2|7218.5|7216.3|7215.4|7213.2|453
1612802400000|2021-02-08 16:40:00|7215.2|7213.4|7217.1|7215.3|7218.3|7215.9|7214|7212.2|433
1612802700000|2021-02-08 16:45:00|7217|7215.2|7220.8|7219|7221|7219.2|7216.4|7214.1|355
1612803000000|2021-02-08 16:50:00|7220.7|7218.9|7224.5|7222.7|7225.5|7223.7|7220.1|7218.3|432
1612803300000|2021-02-08 16:55:00|7224.4|7222.6|7222.5|7220.7|7225.7|7223.9|7222.4|7220.3|511
1612803600000|2021-02-08 17:00:00|7222.6|7220.8|7222.1|7220.3|7223.9|7221.6|7221.1|7219.3|495
1612803900000|2021-02-08 17:05:00|7222|7220.2|7223.2|7221.4|7223.4|7221.6|7220.4|7218.4|392
1612804200000|2021-02-08 17:10:00|7223.1|7221.3|7223.9|7222.1|7224.5|7222.5|7221.8|7219.5|413
1612804500000|2021-02-08 17:15:00|7223.8|7222|7224.3|7221.3|7225.3|7223.3|7222.6|7220.2|365
1612804800000|2021-02-08 17:20:00|7224.4|7221.4|7226.4|7224.6|7227.6|7225.5|7223.6|7221.4|398
1612805100000|2021-02-08 17:25:00|7226.5|7224.7|7224.3|7222.5|7227|7224.8|7224.2|7221.9|265
1612805400000|2021-02-08 17:30:00|7224.2|7222.4|7225.2|7223.4|7225.6|7223.6|7223.7|7221.6|298
1612805700000|2021-02-08 17:35:00|7225.1|7223.3|7226.6|7224.8|7227.5|7225.6|7224.9|7223.1|267
1612806000000|2021-02-08 17:40:00|7226.8|7225|7226.4|7224.6|7227.1|7225|7225.3|7223.1|275
1612806300000|2021-02-08 17:45:00|7226.5|7224.7|7222.9|7221.1|7227.2|7225|7222.7|7220.9|330
1612806600000|2021-02-08 17:50:00|7222.8|7221|7222.2|7220.4|7223.4|7221.6|7222.1|7219.8|309
1612806900000|2021-02-08 17:55:00|7222.3|7220.5|7225.3|7222.3|7225.5|7222.9|7220.4|7218.3|325
1612807200000|2021-02-08 18:00:00|7225.5|7222.5|7220.4|7218.6|7226.1|7223.1|7220.4|7218|225
1612807500000|2021-02-08 18:05:00|7220.5|7218.7|7221.7|7218.7|7222|7219.6|7220.3|7218|175
1612807800000|2021-02-08 18:10:00|7221.6|7218.6|7221.2|7219.4|7222.3|7220|7220.5|7218.2|187
1612808100000|2021-02-08 18:15:00|7221.9|7218.9|7221.6|7218.6|7223.4|7221.1|7220.7|7218.3|220
1612808400000|2021-02-08 18:20:00|7221.7|7218.7|7222.5|7219.5|7223.3|7220.9|7220.8|7218.4|161
1612808700000|2021-02-08 18:25:00|7221.8|7220|7221.6|7219.8|7223.3|7221|7221.5|7218.9|141
1612809000000|2021-02-08 18:30:00|7221.5|7219.7|7221.8|7220|7222.9|7220.6|7220.6|7218.8|157
1612809300000|2021-02-08 18:35:00|7221.9|7220.1|7221.3|7219.5|7223|7220.2|7220.6|7218.3|134
1612809600000|2021-02-08 18:40:00|7221.9|7218.9|7222|7219|7223.2|7221|7221.3|7218.9|112
1612809900000|2021-02-08 18:45:00|7222.1|7219.1|7221.6|7219.8|7223|7220.6|7221.1|7218.9|156
1612810200000|2021-02-08 18:50:00|7221.5|7219.7|7220|7218.2|7223.1|7220.7|7219.6|7217.3|167
1612810500000|2021-02-08 18:55:00|7219.6|7217.8|7222.1|7219.1|7222.2|7219.7|7219.5|7217|160
1612810800000|2021-02-08 19:00:00|7222|7219|7220.5|7218.7|7222.6|7220.6|7220.5|7217.9|173
1612811100000|2021-02-08 19:05:00|7220.6|7218.8|7223.1|7220.1|7223.3|7220.8|7220.4|7218.1|124
1612811400000|2021-02-08 19:10:00|7223.2|7220.2|7223.1|7220.1|7223.2|7220.7|7221.4|7218.6|135
1612811700000|2021-02-08 19:15:00|7223.2|7220.2|7220.6|7218.8|7223.2|7220.8|7220.6|7218.8|117
1612812000000|2021-02-08 19:20:00|7220.8|7219|7222.1|7220.3|7223.4|7221.2|7220.4|7218|167
1612812300000|2021-02-08 19:25:00|7222.3|7220.5|7224.3|7221.3|7224.3|7221.9|7222.3|7220|97
1612812600000|2021-02-08 19:30:00|7224.2|7221.2|7223.3|7221.5|7224.3|7221.5|7221.7|7219.3|162
1612812900000|2021-02-08 19:35:00|7223.2|7221.4|7225.5|7223.7|7226.2|7223.9|7222.7|7220.5|150
1612813200000|2021-02-08 19:40:00|7226.2|7223.2|7223.5|7221.7|7226.2|7223.9|7223.4|7220.9|138
1612813500000|2021-02-08 19:45:00|7223.6|7221.8|7223.4|7221.6|7225.3|7222.6|7223.3|7221|224
1612813800000|2021-02-08 19:50:00|7223.5|7221.7|7225|7222|7225.2|7222.6|7222.6|7220|158
1612814100000|2021-02-08 19:55:00|7224.9|7221.9|7225.1|7223.3|7225.4|7223.3|7223.8|7221.4|191
1612814400000|2021-02-08 20:00:00|7224.9|7223.1|7222.6|7220.8|7225.7|7223.2|7222.5|7220.2|117
1612814700000|2021-02-08 20:05:00|7222.7|7220.9|7221.9|7218.9|7223.2|7220.9|7220.4|7218|158
1612815000000|2021-02-08 20:10:00|7221.3|7219.5|7224.6|7221.6|7225.1|7222.1|7221.3|7218.9|131
1612815300000|2021-02-08 20:15:00|7224.7|7221.7|7223|7221.2|7224.7|7221.7|7222.9|7220.8|96
1612815600000|2021-02-08 20:20:00|7222.9|7221.1|7224.7|7222.9|7226.3|7223.5|7222.9|7220.7|187
1612815900000|2021-02-08 20:25:00|7224.8|7223|7226.1|7223.1|7226.4|7223.4|7224.4|7222.1|163
1612816200000|2021-02-08 20:30:00|7226.3|7223.3|7224.8|7223|7227.1|7224.3|7224.6|7222.1|191
1612816500000|2021-02-08 20:35:00|7224.7|7222.9|7227|7224|7227.4|7224.7|7224.6|7222|164
1612816800000|2021-02-08 20:40:00|7227.1|7224.1|7226.1|7223.1|7228|7225.1|7224.7|7222.5|187
1612817100000|2021-02-08 20:45:00|7226.2|7223.2|7226.3|7223.3|7226.6|7224.2|7225.1|7222.7|154
1612817400000|2021-02-08 20:50:00|7226.2|7223.2|7227.3|7224.3|7227.5|7224.5|7225.6|7223.1|123
1612817700000|2021-02-08 20:55:00|7225.8|7224|7227.4|7224.4|7227.5|7224.5|7225|7223|166
1612818000000|2021-02-08 21:00:00|7227.3|7224.3|7224.3|7221.3|7228.4|7225.4|7223|7220|203
1612818300000|2021-02-08 21:05:00|7224.2|7221.2|7225.2|7222.2|7226|7223|7223.6|7221.2|173
1612818600000|2021-02-08 21:10:00|7225.1|7222.1|7223.2|7220.2|7225.2|7222.9|7222.9|7219.9|162
1612818900000|2021-02-08 21:15:00|7223.1|7220.1|7222|7219|7224.3|7221.6|7221.5|7218.8|139
1612819200000|2021-02-08 21:20:00|7221.9|7218.9|7221.4|7218.4|7222.2|7219.9|7220.7|7218|119
1612819500000|2021-02-08 21:25:00|7221.3|7218.3|7220.2|7217.2|7221.3|7218.9|7219.6|7217|128
1612819800000|2021-02-08 21:30:00|7219.1|7217.3|7220|7217|7221.3|7219|7219.1|7216.7|105
1612820100000|2021-02-08 21:35:00|7219.9|7216.9|7219.9|7216.9|7220.2|7217.8|7219.4|7216.9|60
1612820400000|2021-02-08 21:40:00|7220|7217|7219|7216|7220|7217|7218.4|7215.9|70
1612820700000|2021-02-08 21:45:00|7218.9|7215.9|7218.8|7215.8|7220.2|7217.8|7218.4|7215.4|143
1612821000000|2021-02-08 21:50:00|7218.9|7215.9|7219.9|7216.9|7220.6|7217.6|7218.7|7215.7|142
1612821300000|2021-02-08 21:55:00|7220|7217|7222.3|7218.3|7222.5|7218.5|7220|7217|126
1612821600000|2021-02-08 22:00:00|7221.3|7218.5|7221.5|7217.5|7226.4|7222.4|7221.3|7217.5|50
1612821900000|2021-02-08 22:05:00|7220.9|7216.9|7221.5|7217.5|7222.3|7218.3|7220.9|7216.9|77
1612822200000|2021-02-08 22:10:00|7221.6|7217.6|7222|7218|7222.1|7218.1|7221.2|7217.2|64
1612822500000|2021-02-08 22:15:00|7221.9|7217.9|7221.6|7217.6|7222.2|7218.2|7220.6|7217|68
1612822800000|2021-02-08 22:20:00|7221.7|7217.7|7222|7218|7222.5|7218.5|7220|7216.4|117
1612823100000|2021-02-08 22:25:00|7222.1|7218.1|7223.9|7219.9|7225.4|7221.4|7221.5|7217.9|153
1612823400000|2021-02-08 22:30:00|7223.8|7219.8|7223.8|7219.8|7224.6|7220.6|7222.6|7218.6|166
1612823700000|2021-02-08 22:35:00|7223.7|7219.7|7224.2|7220.2|7224.4|7220.6|7223.2|7219.4|173
1612824000000|2021-02-08 22:40:00|7224.1|7220.1|7222.4|7218.4|7224.3|7220.3|7222|7218|152
1612824300000|2021-02-08 22:45:00|7222.6|7218.6|7223.7|7219.7|7223.8|7219.8|7222.3|7218.3|119
1612824600000|2021-02-08 22:50:00|7223.8|7219.8|7222.7|7218.7|7225.1|7221.1|7222.6|7218.6|167
1612824900000|2021-02-08 22:55:00|7222.8|7218.8|7223.4|7219.4|7224.7|7221.2|7222.7|7218.8|199
1612825200000|2021-02-08 23:00:00|7223.2|7219.7|7222.5|7219.5|7224.1|7221.1|7221.1|7218.6|256
1612825500000|2021-02-08 23:05:00|7222.2|7219.2|7221.9|7218.9|7222.3|7219.3|7221.1|7218.1|139
1612825800000|2021-02-08 23:10:00|7221.8|7218.8|7222.9|7219.9|7223.2|7220.2|7221.3|7218.3|100
1612826100000|2021-02-08 23:15:00|7223.1|7220.1|7222.6|7219.6|7224.1|7221.1|7221.9|7218.9|119
1612826400000|2021-02-08 23:20:00|7222.5|7219.5|7221.1|7218.1|7222.7|7219.7|7220.6|7218.1|141
1612826700000|2021-02-08 23:25:00|7221|7218|7220.3|7217.3|7221.9|7218.9|7220.1|7217.1|150
1612827000000|2021-02-08 23:30:00|7220.5|7217.5|7220.2|7217.2|7220.5|7217.6|7218.6|7216.3|110
1612827300000|2021-02-08 23:35:00|7220.1|7217.1|7220|7217|7221.3|7218.3|7220|7217|91
1612827600000|2021-02-08 23:40:00|7220.1|7217.1|7224|7221|7224.1|7221.1|7219.9|7216.9|124
1612827900000|2021-02-08 23:45:00|7224.1|7221.1|7225.3|7222.3|7225.7|7223.2|7224.1|7221.1|121
1612828200000|2021-02-08 23:50:00|7225.4|7222.4|7227.2|7224.2|7227.3|7224.3|7225.2|7222.2|102
1612828500000|2021-02-08 23:55:00|7227.3|7224.3|7228.1|7225.1|7228.3|7225.3|7226.6|7223.6|119
1612828800000|2021-02-09 00:00:00|7227.4|7224.4|7224.5|7222.7|7228.1|7225.7|7224.5|7222.2|185
1612829100000|2021-02-09 00:05:00|7225.2|7222.2|7226.7|7224.9|7229.4|7227|7224.8|7222.1|175
1612829400000|2021-02-09 00:10:00|7226.8|7225|7229.5|7226.5|7230.2|7228.2|7226.4|7224.2|255
1612829700000|2021-02-09 00:15:00|7228.7|7226.9|7228.2|7225.2|7229.9|7227.5|7227.4|7224.6|243
1612830000000|2021-02-09 00:20:00|7227.6|7225.8|7230.3|7228.5|7231.2|7228.9|7227.5|7225|230
1612830300000|2021-02-09 00:25:00|7230.4|7228.6|7231.2|7228.2|7231.9|7228.9|7228.7|7226.6|208
1612830600000|2021-02-09 00:30:00|7231.1|7228.1|7234.9|7231.9|7235.2|7232.8|7230.1|7227.1|298
1612830900000|2021-02-09 00:35:00|7235|7232|7234.1|7231.1|7235|7232.5|7232.6|7230.1|218
1612831200000|2021-02-09 00:40:00|7234|7231|7232.3|7229.3|7234.3|7231.7|7231.2|7228.8|224
1612831500000|2021-02-09 00:45:00|7232.7|7229.7|7231.6|7228.6|7232.8|7230.3|7229.8|7227.1|215
1612831800000|2021-02-09 00:50:00|7231.5|7228.5|7233|7231.2|7233.5|7231.2|7230.3|7227.9|242
1612832100000|2021-02-09 00:55:00|7232.8|7231|7233.5|7231.7|7236.1|7233.9|7232.5|7230.2|220
1612832400000|2021-02-09 01:00:00|7233.6|7231.8|7233.5|7231.7|7236|7233.6|7231.8|7229.8|280
1612832700000|2021-02-09 01:05:00|7233.4|7231.6|7232.4|7230.6|7234.9|7232.5|7232.4|7230.1|191
1612833000000|2021-02-09 01:10:00|7232.3|7230.5|7230.2|7227.2|7233.5|7231.1|7229.3|7227|253
1612833300000|2021-02-09 01:15:00|7230.3|7227.3|7234.8|7231.8|7235.8|7233.6|7229.8|7227|281
1612833600000|2021-02-09 01:20:00|7234.3|7232.5|7234.7|7232.9|7235.9|7233.8|7232.9|7231.1|278
1612833900000|2021-02-09 01:25:00|7234.6|7232.8|7235.3|7233.5|7236.5|7234.5|7234.5|7232.4|236
1612834200000|2021-02-09 01:30:00|7235.4|7233.6|7232.4|7230.6|7236.4|7234.6|7231.9|7229.4|369
1612834500000|2021-02-09 01:35:00|7232.3|7230.5|7231.4|7229.6|7234|7231.5|7230.5|7228|289
1612834800000|2021-02-09 01:40:00|7231.5|7229.7|7230.6|7228.8|7231.6|7229.7|7229.2|7227|212
1612835100000|2021-02-09 01:45:00|7230.5|7228.7|7231.6|7229.8|7233|7230.9|7230.5|7228.7|227
1612835400000|2021-02-09 01:50:00|7231.7|7229.9|7232.1|7230.3|7232.7|7230.9|7231.4|7229.4|188
1612835700000|2021-02-09 01:55:00|7232|7230.2|7231.1|7228.1|7233|7230.8|7230.7|7227.8|222
1612836000000|2021-02-09 02:00:00|7231|7228|7237.9|7234.9|7238.4|7235.9|7230.9|7228|355
1612836300000|2021-02-09 02:05:00|7237.8|7234.8|7238|7235|7238.3|7235.8|7236.5|7234.1|189
1612836600000|2021-02-09 02:10:00|7238.1|7235.1|7246.1|7243.1|7247|7244.6|7237.6|7235|340
1612836900000|2021-02-09 02:15:00|7246|7243|7246.7|7244.9|7247.3|7245.2|7244.6|7242.3|281
1612837200000|2021-02-09 02:20:00|7246.6|7244.8|7246.2|7243.2|7246.7|7244.9|7244.3|7242|281
1612837500000|2021-02-09 02:25:00|7245.7|7243.9|7247.4|7245.6|7248.1|7245.8|7245.5|7243.5|250
1612837800000|2021-02-09 02:30:00|7247.5|7245.7|7248.6|7246.8|7252|7249.8|7246.8|7244.5|332
1612838100000|2021-02-09 02:35:00|7248.7|7246.9|7251|7248|7251.3|7249|7247.1|7244.7|249
1612838400000|2021-02-09 02:40:00|7250.9|7247.9|7246.2|7243.2|7251|7249|7245.4|7243.1|260
1612838700000|2021-02-09 02:45:00|7246|7244.4|7249.1|7247.3|7249.4|7247.6|7245.8|7243.7|162
1612839000000|2021-02-09 02:50:00|7249|7247.2|7252.8|7251|7253.1|7251.3|7248.8|7247|280
1612839300000|2021-02-09 02:55:00|7252.9|7251.1|7252.4|7249.4|7255|7252.7|7251.1|7248.8|382
1612839600000|2021-02-09 03:00:00|7252.3|7249.3|7250.3|7248.5|7252.6|7250.5|7249.2|7246.9|340
1612839900000|2021-02-09 03:05:00|7250.4|7248.6|7250.5|7248.7|7252|7249.7|7249.5|7247|219
1612840200000|2021-02-09 03:10:00|7250.6|7248.8|7251.7|7249.9|7252.2|7250.1|7249.5|7247.7|179
1612840500000|2021-02-09 03:15:00|7251.4|7249.6|7253.2|7251.4|7254|7252.2|7251.4|7249|233
1612840800000|2021-02-09 03:20:00|7253.3|7251.5|7253.8|7252|7254.8|7252.6|7252.7|7250.6|247
1612841100000|2021-02-09 03:25:00|7254|7252.2|7253.2|7251.4|7254.5|7252.5|7249.5|7247.7|261
1612841400000|2021-02-09 03:30:00|7252.6|7250.8|7251.1|7249.3|7253.5|7251.4|7250.3|7247.9|225
1612841700000|2021-02-09 03:35:00|7251|7249.2|7250.2|7248.4|7252.4|7249.9|7249.6|7247.8|234
1612842000000|2021-02-09 03:40:00|7250.3|7248.5|7250.6|7247.6|7251.3|7248.9|7249.2|7247.3|243
1612842300000|2021-02-09 03:45:00|7250.8|7247.8|7250.3|7248.5|7251.5|7249.3|7249.6|7247.8|186
1612842600000|2021-02-09 03:50:00|7250.4|7248.6|7252.6|7250.8|7254|7251.6|7249.9|7247.9|183
1612842900000|2021-02-09 03:55:00|7252.7|7250.9|7250.3|7247.3|7252.8|7250.9|7249.2|7246.8|227
1612843200000|2021-02-09 04:00:00|7250.4|7247.4|7250.4|7248.6|7251.1|7248.9|7249.1|7246.8|250
1612843500000|2021-02-09 04:05:00|7250.3|7248.5|7250.4|7248.6|7250.8|7248.6|7249.5|7247.2|121
1612843800000|2021-02-09 04:10:00|7250.3|7248.5|7250.1|7248.3|7251.2|7248.8|7249.5|7247.7|107
1612844100000|2021-02-09 04:15:00|7250|7248.2|7250.3|7248.5|7251.1|7248.8|7249.6|7247.8|81
1612844400000|2021-02-09 04:20:00|7250.4|7248.6|7251|7249.2|7251.3|7249.3|7250.2|7247.9|126
1612844700000|2021-02-09 04:25:00|7250.9|7249.1|7252.5|7250.7|7252.7|7250.9|7250.4|7248|167
1612845000000|2021-02-09 04:30:00|7252.6|7250.8|7253.3|7251.5|7254.2|7251.9|7252.3|7250.5|207
1612845300000|2021-02-09 04:35:00|7253.4|7251.6|7254.4|7252.6|7255.4|7253.2|7252.7|7250.9|213
1612845600000|2021-02-09 04:40:00|7254.3|7252.5|7255.2|7253.4|7255.2|7253.4|7253.2|7251.1|197
1612845900000|2021-02-09 04:45:00|7255.3|7253.5|7253.3|7251.5|7255.6|7253.5|7253.2|7251.4|181
1612846200000|2021-02-09 04:50:00|7253.2|7251.4|7252.2|7250.4|7253.6|7251.8|7251.6|7249.3|182
1612846500000|2021-02-09 04:55:00|7252.3|7250.5|7250.8|7249|7252.8|7250.6|7250.7|7248.3|197
1612846800000|2021-02-09 05:00:00|7251.5|7248.5|7253.4|7251.6|7254.1|7251.7|7250.9|7247.9|218
1612847100000|2021-02-09 05:05:00|7253.5|7251.7|7252.5|7250.7|7254.5|7252.1|7252|7249.5|227
1612847400000|2021-02-09 05:10:00|7253|7251.2|7254.3|7252.5|7255.1|7252.7|7252.9|7251.1|153
1612847700000|2021-02-09 05:15:00|7254.2|7252.4|7253.3|7251.5|7254.3|7252.5|7253|7250.6|162
1612848000000|2021-02-09 05:20:00|7253.4|7251.6|7255.2|7252.2|7255.9|7253.5|7253.3|7250.9|146
1612848300000|2021-02-09 05:25:00|7255.3|7252.3|7252.5|7250.7|7255.3|7252.8|7252.4|7250.6|146
1612848600000|2021-02-09 05:30:00|7252.4|7250.6|7253.4|7251.6|7253.9|7251.7|7252.4|7250|199
1612848900000|2021-02-09 05:35:00|7253.3|7251.5|7252.4|7250.6|7253.8|7251.5|7252.2|7250|194
1612849200000|2021-02-09 05:40:00|7252.3|7250.5|7252|7250.2|7253|7250.6|7251.2|7248.8|215
1612849500000|2021-02-09 05:45:00|7251.8|7250|7250.1|7248.3|7252.4|7250.2|7250|7247.7|189
1612849800000|2021-02-09 05:50:00|7250.2|7248.4|7250.9|7249.1|7252.5|7250.4|7250.2|7248.4|176
1612850100000|2021-02-09 05:55:00|7251|7249.2|7251.3|7249.5|7252.2|7250.1|7249.8|7247.6|199
1612850400000|2021-02-09 06:00:00|7251.2|7249.4|7249.2|7247.4|7251.3|7249.5|7248.1|7245.8|269
1612850700000|2021-02-09 06:05:00|7249.1|7247.3|7249.2|7247.4|7249.8|7247.7|7248.2|7245.9|206
1612851000000|2021-02-09 06:10:00|7249.1|7247.3|7250.3|7248.5|7250.4|7248.6|7249|7246.8|183
1612851300000|2021-02-09 06:15:00|7250.2|7248.4|7250|7248.2|7251.5|7249.2|7249|7246.9|242
1612851600000|2021-02-09 06:20:00|7250.1|7248.3|7247.4|7245.6|7250.1|7248.3|7247.1|7245.2|212
1612851900000|2021-02-09 06:25:00|7247.6|7245.8|7246.3|7244.5|7248|7245.9|7245|7242.9|249
1612852200000|2021-02-09 06:30:00|7246.4|7244.6|7244.9|7243.1|7247|7244.7|7243.9|7241.6|277
1612852500000|2021-02-09 06:35:00|7245|7243.2|7247.3|7245.5|7248|7246|7244.9|7243.1|163
1612852800000|2021-02-09 06:40:00|7247.4|7245.6|7249|7246|7249.6|7247.5|7247.2|7244.3|219
1612853100000|2021-02-09 06:45:00|7248.9|7245.9|7246.5|7243.5|7249|7246.5|7245.7|7243.5|162
1612853400000|2021-02-09 06:50:00|7246.6|7243.6|7243.2|7241.4|7247|7244.4|7243.2|7241.4|213
1612853700000|2021-02-09 06:55:00|7243.3|7241.5|7243.1|7240.1|7244|7241.5|7241.1|7238.7|191
1612854000000|2021-02-09 07:00:00|7243.2|7240.2|7245.7|7243.9|7247|7244.9|7242.7|7240|316
1612854300000|2021-02-09 07:05:00|7245.8|7244|7248.2|7245.2|7248.2|7246.1|7245.1|7242.5|360
1612854600000|2021-02-09 07:10:00|7248.1|7245.1|7249.1|7246.1|7250.2|7247.8|7247.4|7244.9|265
1612854900000|2021-02-09 07:15:00|7249.2|7246.2|7251.7|7249.9|7252.3|7250.2|7247.5|7245.2|268
1612855200000|2021-02-09 07:20:00|7251.8|7250|7251.1|7249.3|7253.6|7251.2|7250.4|7248|362
1612855500000|2021-02-09 07:25:00|7250.9|7249.1|7249.9|7246.9|7251.6|7249.3|7247.5|7245|306
1612855800000|2021-02-09 07:30:00|7250|7247|7247.6|7245.8|7250.5|7247.9|7247.1|7245.3|311
1612856100000|2021-02-09 07:35:00|7247.7|7245.9|7245.1|7243.3|7249.3|7246.9|7245.1|7243.2|257
1612856400000|2021-02-09 07:40:00|7245.2|7243.4|7243.4|7241.6|7246.9|7244.5|7242.5|7240.7|355
1612856700000|2021-02-09 07:45:00|7243.5|7241.7|7243.2|7241.4|7245|7242.7|7241.4|7239.2|296
1612857000000|2021-02-09 07:50:00|7243.1|7241.3|7242.1|7240.3|7246.1|7243.4|7242|7239.7|247
1612857300000|2021-02-09 07:55:00|7242.2|7240.4|7242.4|7239.4|7244.5|7242.4|7241.6|7239.3|342
1612857600000|2021-02-09 08:00:00|7241.7|7239.9|7238|7236.2|7244.7|7242.5|7237.8|7235.8|513
1612857900000|2021-02-09 08:05:00|7237.9|7236.1|7238.4|7236.6|7239.8|7237.5|7237.1|7234.9|441
1612858200000|2021-02-09 08:10:00|7238.3|7236.5|7239|7236|7240.9|7238.7|7237.2|7234.9|381
1612858500000|2021-02-09 08:15:00|7238.4|7236.6|7233.4|7231.6|7240.3|7237.7|7233.3|7230.9|400
1612858800000|2021-02-09 08:20:00|7233.5|7231.7|7234.7|7232.9|7235.7|7233.8|7232.5|7230.1|420
1612859100000|2021-02-09 08:25:00|7234.6|7232.8|7231.5|7229.7|7236.3|7234.1|7229.5|7227.5|386
1612859400000|2021-02-09 08:30:00|7231.4|7229.6|7235.5|7232.5|7237.3|7234.3|7231.1|7229|345
1612859700000|2021-02-09 08:35:00|7235.6|7232.6|7237.5|7235.7|7238.1|7235.8|7234.2|7231.8|307
1612860000000|2021-02-09 08:40:00|7237.6|7235.8|7245.5|7242.5|7245.8|7243.2|7236.2|7233.7|447
1612860300000|2021-02-09 08:45:00|7245.3|7242.3|7246.4|7243.4|7249.9|7247.3|7244.4|7241.8|560
1612860600000|2021-02-09 08:50:00|7245.8|7244|7246.7|7244.9|7248.3|7246.2|7244.4|7241.9|440
1612860900000|2021-02-09 08:55:00|7246.8|7245|7251.6|7248.6|7252.4|7249.9|7246.8|7244.9|374
1612861200000|2021-02-09 09:00:00|7251.5|7248.5|7247.5|7245.7|7254.3|7252.1|7247.2|7245.1|477
1612861500000|2021-02-09 09:05:00|7247.9|7244.9|7249.7|7246.7|7250.4|7247.8|7245.6|7243.3|481
1612861800000|2021-02-09 09:10:00|7249.8|7246.8|7247.6|7244.6|7250.5|7248.7|7245.9|7243.5|417
1612862100000|2021-02-09 09:15:00|7246.8|7245|7246.7|7244.9|7248.4|7246.2|7244.6|7242.5|380
1612862400000|2021-02-09 09:20:00|7247|7245.2|7249.6|7247.8|7251|7248.7|7246.3|7244.1|455
1612862700000|2021-02-09 09:25:00|7249.5|7247.7|7248.6|7245.6|7250.8|7248|7245.8|7243.1|424
1612863000000|2021-02-09 09:30:00|7247.7|7245.9|7249.4|7246.4|7249.9|7247.5|7246.2|7243.5|405
1612863300000|2021-02-09 09:35:00|7249.3|7246.3|7247.3|7245.5|7249.5|7247|7246.2|7243.9|373
1612863600000|2021-02-09 09:40:00|7248|7245|7247.5|7245.7|7251.1|7248.7|7247.2|7244.8|456
1612863900000|2021-02-09 09:45:00|7247.6|7245.8|7249.2|7246.2|7250.2|7247.6|7245.7|7243.7|379
1612864200000|2021-02-09 09:50:00|7249.3|7246.3|7249.3|7246.3|7249.8|7247.6|7247.5|7245.1|373
1612864500000|2021-02-09 09:55:00|7249.2|7246.2|7249|7246|7251.2|7248.8|7248.6|7245.6|456
1612864800000|2021-02-09 10:00:00|7248.9|7245.9|7249.2|7246.2|7249.9|7247|7246.6|7244.3|356
1612865100000|2021-02-09 10:05:00|7248.5|7246.7|7248.4|7246.6|7249.4|7247|7246.7|7244.2|259
1612865400000|2021-02-09 10:10:00|7248.3|7246.5|7243.2|7240.2|7249.3|7246.8|7242.9|7239.9|314
1612865700000|2021-02-09 10:15:00|7243.3|7240.3|7243.7|7240.7|7243.8|7241.4|7241.1|7238.1|300
1612866000000|2021-02-09 10:20:00|7243.6|7240.6|7238.4|7235.4|7243.7|7240.9|7237.6|7235.4|329
1612866300000|2021-02-09 10:25:00|7238.5|7235.5|7241.2|7238.2|7242.5|7239.8|7238.5|7235.5|306
1612866600000|2021-02-09 10:30:00|7241.1|7238.1|7238.3|7236.5|7241.6|7238.9|7237.3|7234.9|294
1612866900000|2021-02-09 10:35:00|7238.4|7236.6|7239.7|7237.9|7242|7239.1|7237.2|7235.1|336
1612867200000|2021-02-09 10:40:00|7240.5|7237.5|7238.7|7235.7|7241.7|7239.2|7237.2|7234.8|316
1612867500000|2021-02-09 10:45:00|7237.7|7235.9|7239.1|7237.3|7239.9|7237.7|7236.5|7234.1|290
1612867800000|2021-02-09 10:50:00|7239|7237.2|7240.3|7237.3|7242.1|7239.5|7238.3|7235.9|242
1612868100000|2021-02-09 10:55:00|7240.4|7237.4|7231.8|7230|7240.4|7237.8|7231.6|7229.3|416
1612868400000|2021-02-09 11:00:00|7232.5|7230.7|7231.7|7229.9|7233.7|7231.4|7231.4|7228.9|377
1612868700000|2021-02-09 11:05:00|7231.6|7229.8|7226.8|7225|7232.2|7229.9|7226.4|7224.3|371
1612869000000|2021-02-09 11:10:00|7226.7|7224.9|7224.2|7221.2|7228.1|7225.7|7223.3|7221.1|446
1612869300000|2021-02-09 11:15:00|7224.1|7221.1|7222.6|7220.8|7224.6|7222.1|7220.3|7217.9|370
1612869600000|2021-02-09 11:20:00|7222.4|7220.6|7224.8|7223|7226.6|7224.2|7222.4|7220.2|282
1612869900000|2021-02-09 11:25:00|7224.7|7222.9|7225|7223.2|7227.2|7224.7|7223.8|7221.8|320
1612870200000|2021-02-09 11:30:00|7224.9|7223.1|7225.9|7224.1|7226.5|7224.2|7224|7221.8|236
1612870500000|2021-02-09 11:35:00|7225.8|7224|7226.6|7224.8|7227.4|7225|7224.7|7222.7|233
1612870800000|2021-02-09 11:40:00|7226.7|7224.9|7227.7|7225.9|7228.2|7226|7225.4|7223.3|229
1612871100000|2021-02-09 11:45:00|7227.6|7225.8|7228.9|7227.1|7229.8|7227.3|7227.4|7225.2|219
1612871400000|2021-02-09 11:50:00|7228.7|7226.9|7229.8|7228|7230.9|7228.5|7228.5|7226.1|236
1612871700000|2021-02-09 11:55:00|7229.7|7227.9|7228.7|7226.9|7230.2|7227.9|7227.9|7225.7|207
1612872000000|2021-02-09 12:00:00|7228.8|7227|7227.8|7226|7229.3|7227.1|7227.5|7225.1|221
1612872300000|2021-02-09 12:05:00|7227.9|7226.1|7224.8|7223|7228.9|7226.6|7224.5|7222.3|295
1612872600000|2021-02-09 12:10:00|7224.7|7222.9|7222.5|7220.7|7226.4|7224.6|7222.3|7220.5|268
1612872900000|2021-02-09 12:15:00|7222.6|7220.8|7230.7|7228.9|7231.1|7229.3|7222.5|7220.7|324
1612873200000|2021-02-09 12:20:00|7230.6|7228.8|7230.1|7228.3|7231.3|7229.5|7228.8|7227|284
1612873500000|2021-02-09 12:25:00|7230|7228.2|7230.3|7228.5|7230.6|7228.7|7227.7|7225.9|283
1612873800000|2021-02-09 12:30:00|7229.9|7228.1|7230.1|7228.3|7231.8|7230|7228.6|7226.8|226
1612874100000|2021-02-09 12:35:00|7230|7228.2|7231.1|7229.3|7231.9|7230.1|7228.9|7227.1|291
1612874400000|2021-02-09 12:40:00|7231|7229.2|7227.9|7226.1|7231.4|7229.6|7226.9|7224.9|316
1612874700000|2021-02-09 12:45:00|7227.8|7226|7226|7224.2|7228.5|7226.7|7225.4|7223.3|341
1612875000000|2021-02-09 12:50:00|7226.1|7224.3|7228.9|7227.1|7228.9|7227.1|7226.1|7224.2|169
1612875300000|2021-02-09 12:55:00|7229.1|7227.3|7228.4|7226.6|7231.1|7229.3|7227.9|7226.1|283
1612875600000|2021-02-09 13:00:00|7228.5|7226.7|7231.6|7229.8|7231.9|7230.1|7226.4|7224.6|389
1612875900000|2021-02-09 13:05:00|7231.5|7229.7|7231.6|7229.8|7233|7231.2|7229.7|7227.8|348
1612876200000|2021-02-09 13:10:00|7231.7|7229.9|7231.2|7229.4|7232.5|7230.6|7228.9|7227.1|372
1612876500000|2021-02-09 13:15:00|7231.1|7229.3|7225.5|7223.7|7231.1|7229.3|7224.4|7222.6|388
1612876800000|2021-02-09 13:20:00|7225.1|7223.3|7228.8|7227|7229.6|7227.8|7224.1|7222.3|467
1612877100000|2021-02-09 13:25:00|7228.7|7226.9|7226.5|7224.7|7228.7|7226.9|7224.5|7222.7|424
1612877400000|2021-02-09 13:30:00|7226.1|7224.3|7217|7215.2|7227.4|7225.6|7216.6|7214.8|500
1612877700000|2021-02-09 13:35:00|7217.2|7215.4|7220.3|7218.5|7221.7|7219.9|7216.9|7215.1|425
1612878000000|2021-02-09 13:40:00|7220.2|7218.4|7220.9|7219.1|7222|7219.8|7218.7|7216.8|340
1612878300000|2021-02-09 13:45:00|7220.8|7219|7226|7224.2|7226|7224.2|7220.7|7218.9|369
1612878600000|2021-02-09 13:50:00|7225.9|7224.1|7224.9|7223.1|7226.1|7224.3|7223.9|7222.1|328
1612878900000|2021-02-09 13:55:00|7225|7223.2|7231.6|7229.8|7232.9|7231.1|7224.6|7222.8|332
1612879200000|2021-02-09 14:00:00|7231.5|7229.7|7227.1|7225.3|7232.9|7231.1|7225.1|7223.3|442
1612879500000|2021-02-09 14:05:00|7227|7225.2|7226.2|7224.4|7228.6|7226.8|7223.4|7221.5|393
1612879800000|2021-02-09 14:10:00|7226.3|7224.5|7223.7|7221.9|7226.3|7224.5|7222.7|7220.9|349
1612880100000|2021-02-09 14:15:00|7223.4|7221.6|7227.1|7225.3|7227.4|7225.6|7222.9|7220.5|483
1612880400000|2021-02-09 14:20:00|7227|7225.2|7225.8|7224|7227.5|7225.7|7222.7|7220.9|359
1612880700000|2021-02-09 14:25:00|7225.7|7223.9|7224.2|7222.4|7226.7|7224.9|7223.7|7221.9|396
1612881000000|2021-02-09 14:30:00|7224.1|7222.3|7234.1|7232.3|7234.9|7233.1|7223.6|7221.8|474
1612881300000|2021-02-09 14:35:00|7234|7232.2|7226.6|7224.8|7235.1|7233|7226.3|7224.5|482
1612881600000|2021-02-09 14:40:00|7226.7|7224.9|7229.6|7227.8|7230.7|7228.9|7220.5|7218.7|532
1612881900000|2021-02-09 14:45:00|7229.3|7227.5|7229.9|7228.1|7230.6|7228.8|7225.9|7224.1|442
1612882200000|2021-02-09 14:50:00|7230|7228.2|7225.8|7224|7231.9|7230.1|7224.7|7222.9|380
1612882500000|2021-02-09 14:55:00|7225.7|7223.9|7226.4|7224.6|7229.2|7227.4|7223.6|7221.8|437
1612882800000|2021-02-09 15:00:00|7226.7|7224.9|7226.8|7225|7230.8|7229|7226.6|7224.8|498
1612883100000|2021-02-09 15:05:00|7226.9|7225.1|7231.9|7230.1|7232.1|7230.3|7223.5|7221.7|528
1612883400000|2021-02-09 15:10:00|7232|7230.2|7228.8|7227|7234.3|7232.5|7228.6|7226.8|521
1612883700000|2021-02-09 15:15:00|7228.7|7226.9|7227|7225.2|7229.8|7228|7225.7|7223.9|456
1612884000000|2021-02-09 15:20:00|7226.9|7225.1|7231.3|7229.5|7232.9|7231.1|7226.7|7224.8|421
1612884300000|2021-02-09 15:25:00|7231.1|7229.3|7231.3|7229.5|7233.1|7231.3|7230|7228.2|454
1612884600000|2021-02-09 15:30:00|7231.2|7229.4|7234|7232.2|7235.2|7233.4|7230.4|7228.6|523
1612884900000|2021-02-09 15:35:00|7233.9|7232.1|7232.4|7230.6|7235.4|7233|7230.9|7229.1|418
1612885200000|2021-02-09 15:40:00|7232.2|7230.4|7238|7236.2|7238.1|7236.3|7232.2|7230.4|368
1612885500000|2021-02-09 15:45:00|7237.9|7236.1|7238.6|7236.8|7238.6|7236.8|7234.3|7232.5|443
1612885800000|2021-02-09 15:50:00|7238|7236.2|7240.1|7238.3|7242.5|7240.2|7237.5|7235.5|446
1612886100000|2021-02-09 15:55:00|7240|7238.2|7237.3|7235.5|7241|7239.2|7236.5|7234.7|353
1612886400000|2021-02-09 16:00:00|7237.2|7235.4|7229.6|7227.8|7237.8|7236|7228.7|7226.9|335
1612886700000|2021-02-09 16:05:00|7229.7|7227.9|7225.5|7223.7|7231.6|7229.8|7225.3|7223.5|269
1612887000000|2021-02-09 16:10:00|7225.6|7223.8|7228.2|7226.4|7229.9|7228.1|7222.9|7221.1|355
1612887300000|2021-02-09 16:15:00|7228|7226.2|7223|7221.2|7228.3|7226.5|7222.8|7221|337
1612887600000|2021-02-09 16:20:00|7223.2|7221.4|7224|7222.2|7226.7|7224.9|7222.4|7220.3|365
1612887900000|2021-02-09 16:25:00|7224.6|7222.8|7223.8|7222|7226.9|7225.1|7223.7|7221.9|270
1612888200000|2021-02-09 16:30:00|7223.9|7222.1|7227.9|7226.1|7228|7226.2|7223.9|7222.1|362
1612888500000|2021-02-09 16:35:00|7227.8|7226|7229|7227.2|7229.9|7228.1|7227.7|7225.9|314
1612888800000|2021-02-09 16:40:00|7229.1|7227.3|7229.8|7228|7232.4|7230.6|7229|7227.2|378
1612889100000|2021-02-09 16:45:00|7229.9|7228.1|7230.9|7229.1|7231.6|7229.8|7228.6|7226.4|354
1612889400000|2021-02-09 16:50:00|7230.8|7229|7231.9|7230.1|7231.9|7230.1|7229.9|7228.1|288
1612889700000|2021-02-09 16:55:00|7232.1|7230.3|7231.8|7230|7232.6|7230.7|7229.9|7228.1|322
1612890000000|2021-02-09 17:00:00|7231.7|7229.9|7233.3|7231.5|7233.7|7231.9|7230.6|7228.8|365
1612890300000|2021-02-09 17:05:00|7233.4|7231.6|7234.9|7233.1|7236|7234.2|7233.3|7231.5|366
1612890600000|2021-02-09 17:10:00|7234.8|7233|7236.4|7234.6|7236.5|7234.7|7234.6|7232.8|271
1612890900000|2021-02-09 17:15:00|7236.3|7234.5|7234.2|7232.4|7236.4|7234.6|7234.2|7232.4|244
1612891200000|2021-02-09 17:20:00|7234.3|7232.5|7235|7233.2|7236.1|7234.3|7232.5|7230.7|231
1612891500000|2021-02-09 17:25:00|7235.1|7233.3|7233.4|7231.6|7235.1|7233.3|7232.9|7230.9|309
1612891800000|2021-02-09 17:30:00|7233.1|7231.3|7232.9|7231.1|7234.1|7232.3|7232.6|7230.8|280
1612892100000|2021-02-09 17:35:00|7232.8|7231|7234.8|7233|7235.2|7233.4|7232.8|7231|230
1612892400000|2021-02-09 17:40:00|7235|7233.2|7236|7234.2|7236|7234.2|7232.8|7231|297
1612892700000|2021-02-09 17:45:00|7235.9|7234.1|7235|7233.2|7236.3|7234.3|7233.8|7232|307
1612893000000|2021-02-09 17:50:00|7234.9|7233.1|7233.8|7232|7236.5|7234.1|7233.2|7231.4|254
1612893300000|2021-02-09 17:55:00|7233.9|7232.1|7236.7|7233.7|7236.7|7233.7|7233.8|7232|267
1612893600000|2021-02-09 18:00:00|7236.9|7233.9|7237|7235.2|7238|7235.4|7234.8|7232.4|268
1612893900000|2021-02-09 18:05:00|7237.1|7235.3|7234.1|7232.3|7237.1|7235.3|7233.9|7231.4|220
1612894200000|2021-02-09 18:10:00|7234|7232.2|7234.8|7233|7235.6|7233.3|7233.9|7231.5|143
1612894500000|2021-02-09 18:15:00|7234.9|7233.1|7235.1|7233.3|7235.1|7233.3|7233.7|7231.9|187
1612894800000|2021-02-09 18:20:00|7235|7233.2|7233.8|7232|7235.6|7233.8|7233|7231.2|143
1612895100000|2021-02-09 18:25:00|7234.3|7231.3|7233.9|7232.1|7234.3|7232.2|7233.1|7231.3|56
1612895400000|2021-02-09 18:30:00|7233.8|7232|7232.9|7231.1|7233.9|7232.1|7232.6|7230.4|235
1612895700000|2021-02-09 18:35:00|7233|7231.2|7233.6|7230.6|7233.6|7231.2|7231.7|7229.4|126
1612896000000|2021-02-09 18:40:00|7233.5|7230.5|7232.7|7230.9|7234.3|7232.1|7232.6|7230.4|89
1612896300000|2021-02-09 18:45:00|7232.8|7231|7231.9|7230.1|7234|7232.2|7231.9|7229.9|154
1612896600000|2021-02-09 18:50:00|7232|7230.2|7232.8|7231|7233.6|7231.2|7231.9|7229.5|160
1612896900000|2021-02-09 18:55:00|7232.9|7231.1|7235.9|7234.1|7236.6|7234.3|7232.9|7230.5|184
1612897200000|2021-02-09 19:00:00|7235.5|7233.7|7237.7|7235.9|7238.4|7236.1|7235.4|7233.6|165
1612897500000|2021-02-09 19:05:00|7237.8|7236|7238.6|7235.6|7238.9|7237.1|7236.8|7234.4|190
1612897800000|2021-02-09 19:10:00|7238.7|7235.7|7237.8|7236|7239.2|7237.1|7237.7|7235.3|145
1612898100000|2021-02-09 19:15:00|7237.9|7236.1|7238.1|7236.3|7238.8|7237|7237.7|7235.3|104
1612898400000|2021-02-09 19:20:00|7238.2|7236.4|7240.4|7238.6|7240.7|7238.9|7238.2|7236.3|143
1612898700000|2021-02-09 19:25:00|7240.3|7238.5|7240.4|7238.6|7240.9|7239|7239.7|7237.4|180
1612899000000|2021-02-09 19:30:00|7240.3|7238.5|7242.2|7240.4|7243|7241|7239.9|7238.1|204
1612899300000|2021-02-09 19:35:00|7242.3|7240.5|7244.6|7242.8|7245.3|7243.1|7241.7|7239.5|220
1612899600000|2021-02-09 19:40:00|7244.5|7242.7|7242.8|7241|7244.5|7242.7|7242.4|7239.9|176
1612899900000|2021-02-09 19:45:00|7242.7|7240.9|7242.7|7239.7|7243|7241|7241.6|7239.3|160
1612900200000|2021-02-09 19:50:00|7242.6|7239.6|7243.6|7240.6|7243.9|7241.8|7241.7|7239.3|171
1612900500000|2021-02-09 19:55:00|7243.5|7241.7|7244.5|7241.5|7244.5|7242.2|7242|7239.6|256
1612900800000|2021-02-09 20:00:00|7243.9|7242.1|7241.5|7239.7|7244.8|7242.9|7241.2|7239.2|176
1612901100000|2021-02-09 20:05:00|7241.6|7239.8|7242.2|7239.2|7243.3|7240.8|7240.9|7238.7|153
1612901400000|2021-02-09 20:10:00|7242.3|7239.3|7242.9|7241.1|7243.5|7241.2|7241.5|7239.2|115
1612901700000|2021-02-09 20:15:00|7243.4|7240.4|7242.3|7239.3|7243.4|7241|7241.8|7239.3|127
1612902000000|2021-02-09 20:20:00|7242.2|7239.2|7241|7239.2|7242.5|7240.2|7240.9|7238.6|115
1612902300000|2021-02-09 20:25:00|7241.1|7239.3|7239.6|7237.8|7241.4|7239.3|7238.8|7236.3|155
1612902600000|2021-02-09 20:30:00|7239.5|7237.7|7240.6|7238.8|7241.4|7239|7239.5|7236.9|118
1612902900000|2021-02-09 20:35:00|7240.7|7238.9|7242.2|7239.2|7242.3|7240|7240.5|7238.3|106
1612903200000|2021-02-09 20:40:00|7242|7239|7241.3|7238.3|7242.2|7239.8|7239.8|7237.4|179
1612903500000|2021-02-09 20:45:00|7241.2|7238.2|7239.9|7238.1|7241.9|7239.5|7239.8|7237.5|145
1612903800000|2021-02-09 20:50:00|7240|7238.2|7239.2|7236.2|7240.5|7238.2|7238.1|7235.3|162
1612904100000|2021-02-09 20:55:00|7239.3|7236.3|7239.4|7237.6|7239.9|7237.8|7236.9|7234.6|204
1612904400000|2021-02-09 21:00:00|7239.9|7236.9|7239.1|7237.3|7240.5|7237.5|7238.7|7236.3|118
1612904700000|2021-02-09 21:05:00|7239|7237.2|7238|7236.2|7240.6|7237.6|7237.9|7235.6|136
1612905000000|2021-02-09 21:10:00|7238.1|7236.3|7237.1|7234.1|7238.8|7236.4|7235.6|7233.4|217
1612905300000|2021-02-09 21:15:00|7237.2|7234.2|7237|7235.2|7237.7|7235.3|7236.7|7234.2|71
1612905600000|2021-02-09 21:20:00|7237.1|7235.3|7238.8|7235.8|7238.8|7236.3|7237|7235.2|78
1612905900000|2021-02-09 21:25:00|7238.7|7235.7|7240.2|7237.2|7240.3|7237.3|7237.9|7235.4|94
1612906200000|2021-02-09 21:30:00|7240.3|7237.3|7239.5|7236.5|7240.6|7238.2|7238.9|7236.4|80
1612906500000|2021-02-09 21:35:00|7239.4|7236.4|7239.4|7236.4|7239.6|7236.7|7238|7235.4|86
1612906800000|2021-02-09 21:40:00|7239.5|7236.5|7241.4|7238.4|7241.5|7238.5|7239.4|7236.4|61
1612907100000|2021-02-09 21:45:00|7240.9|7239.1|7240.8|7237.8|7241.3|7239.1|7240.1|7237.6|108
1612907400000|2021-02-09 21:50:00|7240.7|7237.7|7241.3|7238.3|7241.9|7239.3|7240.6|7237.6|139
1612907700000|2021-02-09 21:55:00|7241.4|7238.4|7242.8|7239.8|7242.9|7239.9|7241.3|7238.3|152
1612908000000|2021-02-09 22:00:00|7243.6|7239.6|7242.4|7238.4|7244.6|7240.6|7240|7236|66
1612908300000|2021-02-09 22:05:00|7242.3|7238.3|7239.7|7235.7|7244.6|7240.8|7239.3|7235.3|176
1612908600000|2021-02-09 22:10:00|7239.6|7235.6|7244.7|7240.7|7245.3|7241.3|7239.6|7235.6|195
1612908900000|2021-02-09 22:15:00|7244.4|7240.4|7243.2|7239.2|7245|7241.1|7237.7|7233.7|202
1612909200000|2021-02-09 22:20:00|7243.3|7239.3|7240.5|7236.5|7243.5|7239.5|7238.6|7234.6|231
1612909500000|2021-02-09 22:25:00|7240.3|7236.3|7241.2|7237.3|7241.9|7238.6|7240.3|7236.3|127
1612909800000|2021-02-09 22:30:00|7241.1|7237.4|7239.2|7236.2|7243.2|7239.2|7238.7|7235|235
1612910100000|2021-02-09 22:35:00|7239.1|7236.1|7239.6|7236.6|7240.6|7237.3|7237.9|7233.9|218
1612910400000|2021-02-09 22:40:00|7239.9|7234.6|7238.1|7234.1|7239.9|7235.5|7237.8|7234|123
1612910700000|2021-02-09 22:45:00|7238.7|7234.7|7237.6|7234.6|7238.7|7235.1|7237.5|7233.8|143
1612911000000|2021-02-09 22:50:00|7237.5|7234.3|7239.1|7235.1|7241.9|7237.9|7237.5|7234|324
1612911300000|2021-02-09 22:55:00|7239.2|7235.2|7236.6|7233.6|7239.3|7235.4|7236.5|7233.1|294
1612911600000|2021-02-09 23:00:00|7236.7|7233.7|7238.7|7235.7|7240.2|7237.2|7236.1|7232.4|189
1612911900000|2021-02-09 23:05:00|7238.8|7235.8|7239.3|7236.3|7239.5|7236.5|7238.6|7235.6|76
1612912200000|2021-02-09 23:10:00|7239.4|7236.4|7240.4|7237.4|7241|7238|7239.1|7236.1|117
1612912500000|2021-02-09 23:15:00|7240.5|7237.5|7242.3|7239.3|7242.3|7239.3|7239.7|7237.3|135
1612912800000|2021-02-09 23:20:00|7242.2|7239.2|7241.5|7238.5|7242.3|7239.9|7239.6|7237.6|135
1612913100000|2021-02-09 23:25:00|7241.6|7238.6|7240.4|7237.4|7241.6|7238.6|7239.2|7237|95
1612913400000|2021-02-09 23:30:00|7240.5|7237.5|7243.1|7241.3|7243.5|7241.3|7239.6|7237.2|157
1612913700000|2021-02-09 23:35:00|7243.2|7241.4|7241.9|7240.1|7244.2|7242.4|7241.7|7238.8|152
1612914000000|2021-02-09 23:40:00|7242|7240.2|7244.2|7241.2|7244.5|7242.1|7241.9|7239.3|162
1612914300000|2021-02-09 23:45:00|7244.1|7241.1|7243.7|7241.9|7244.4|7242.3|7242.6|7239.6|163
1612914600000|2021-02-09 23:50:00|7243.9|7242.1|7242.9|7241.1|7243.9|7242.1|7241.3|7238.9|157
1612914900000|2021-02-09 23:55:00|7243|7241.2|7241.8|7240|7243.3|7241.3|7241.4|7239.6|111
1612915200000|2021-02-10 00:00:00|7242|7240.2|7238.4|7236.6|7243.1|7240.8|7237.4|7235.2|272
1612915500000|2021-02-10 00:05:00|7238.2|7236.4|7234.8|7233|7238.6|7236.8|7233.4|7231.6|194
1612915800000|2021-02-10 00:10:00|7234.9|7233.1|7235.5|7233.7|7237.3|7235.2|7234.9|7233.1|159
1612916100000|2021-02-10 00:15:00|7235.6|7233.8|7233.9|7232.1|7236|7234|7233.5|7231.2|138
1612916400000|2021-02-10 00:20:00|7234|7232.2|7236.4|7234.6|7237.1|7234.8|7233.8|7231.7|143
1612916700000|2021-02-10 00:25:00|7236.5|7234.7|7234.3|7232.5|7236.5|7234.7|7233.8|7231.7|145
1612917000000|2021-02-10 00:30:00|7234.4|7232.6|7235.4|7232.4|7235.6|7233.4|7233.7|7231.9|159
1612917300000|2021-02-10 00:35:00|7235.5|7232.5|7234.6|7232.8|7235.6|7233.3|7233.8|7231.6|149
1612917600000|2021-02-10 00:40:00|7234.4|7232.6|7231.9|7230.1|7234.5|7232.7|7231.6|7229.8|125
1612917900000|2021-02-10 00:45:00|7231.8|7230|7233.7|7231.9|7233.9|7232.1|7231.8|7230|122
1612918200000|2021-02-10 00:50:00|7233.8|7232|7233.3|7231.5|7234.9|7233.1|7231.7|7229.8|191
1612918500000|2021-02-10 00:55:00|7232.7|7230.9|7233.3|7231.5|7234|7231.9|7232.1|7230.3|160
1612918800000|2021-02-10 01:00:00|7233.6|7231.8|7233.9|7232.1|7234.9|7233.1|7232.5|7230.7|196
1612919100000|2021-02-10 01:05:00|7233.7|7231.9|7228.7|7226.9|7234|7232|7228.4|7226|185
1612919400000|2021-02-10 01:10:00|7228.8|7227|7224.7|7221.7|7228.9|7227.1|7223.9|7221.3|271
1612919700000|2021-02-10 01:15:00|7224.5|7221.5|7227.8|7226|7229.1|7226.9|7224.4|7221.5|280
1612920000000|2021-02-10 01:20:00|7227.9|7226.1|7223.9|7222.1|7228.3|7226.5|7223.6|7221.7|195
1612920300000|2021-02-10 01:25:00|7224.1|7222.3|7228.5|7225.5|7228.6|7226.1|7223.5|7221.5|207
1612920600000|2021-02-10 01:30:00|7228.6|7225.6|7226.7|7224.9|7228.7|7226.1|7225|7222.7|192
1612920900000|2021-02-10 01:35:00|7226.6|7224.8|7226.6|7224.8|7228.3|7226.1|7225.8|7223.9|204
1612921200000|2021-02-10 01:40:00|7227.2|7224.2|7228.1|7226.3|7229.6|7227.2|7226|7224|179
1612921500000|2021-02-10 01:45:00|7228.3|7226.5|7229|7226|7230.7|7228.3|7227.8|7225.6|198
1612921800000|2021-02-10 01:50:00|7229.1|7226.1|7230|7228.2|7230.4|7228.2|7228.2|7225.8|221
1612922100000|2021-02-10 01:55:00|7230.1|7228.3|7232.2|7230.4|7233.7|7231.9|7230|7227.9|281
1612922400000|2021-02-10 02:00:00|7232.4|7230.6|7234.7|7232.9|7235.7|7233.4|7232.4|7230.5|238
1612922700000|2021-02-10 02:05:00|7234.8|7233|7232.8|7231|7234.9|7233.1|7231.8|7229.4|223
1612923000000|2021-02-10 02:10:00|7232.9|7231.1|7233|7231.2|7233.7|7231.7|7232.6|7230.6|158
1612923300000|2021-02-10 02:15:00|7232.9|7231.1|7233.8|7232|7235.4|7233.4|7232.9|7231|192
1612923600000|2021-02-10 02:20:00|7233.6|7231.8|7234.4|7232.6|7235.3|7233.2|7233|7231.2|211
1612923900000|2021-02-10 02:25:00|7234.3|7232.5|7234.9|7233.1|7235.3|7233.1|7232.7|7230.7|142
1612924200000|2021-02-10 02:30:00|7234.8|7233|7233.7|7231.9|7236|7234.2|7232.7|7230.9|227
1612924500000|2021-02-10 02:35:00|7233.6|7231.8|7236.5|7234.7|7238.4|7236.4|7232.9|7231.1|276
1612924800000|2021-02-10 02:40:00|7236.6|7234.8|7235.6|7233.8|7237.1|7234.9|7235.1|7233.1|189
1612925100000|2021-02-10 02:45:00|7235.7|7233.9|7235.6|7233.8|7236.5|7234.7|7235.6|7233.8|139
1612925400000|2021-02-10 02:50:00|7235.7|7233.9|7234.7|7232.9|7236.4|7234.6|7233.2|7230.8|190
1612925700000|2021-02-10 02:55:00|7234.8|7233|7233.6|7231.8|7235.2|7233.3|7232.9|7231|204
1612926000000|2021-02-10 03:00:00|7233.5|7231.7|7234.8|7233|7234.9|7233|7232.2|7229.9|183
1612926300000|2021-02-10 03:05:00|7234.7|7232.9|7236.9|7235.1|7236.9|7235.1|7234.7|7232.9|201
1612926600000|2021-02-10 03:10:00|7236.8|7235|7236.9|7235.1|7237.9|7236|7236.6|7234.8|223
1612926900000|2021-02-10 03:15:00|7237.3|7235.5|7238.1|7236.3|7240.3|7238.2|7236.8|7234.5|239
1612927200000|2021-02-10 03:20:00|7238.2|7236.4|7238.8|7237|7241.4|7239.6|7237.8|7236|242
1612927500000|2021-02-10 03:25:00|7238.7|7236.9|7238.7|7236.9|7240.2|7238.2|7238|7236.2|176
1612927800000|2021-02-10 03:30:00|7238.9|7237.1|7237.5|7235.7|7239.5|7237.7|7237.1|7234.9|168
1612928100000|2021-02-10 03:35:00|7238.1|7235.1|7238.3|7236.5|7238.8|7237|7237.4|7235.1|134
1612928400000|2021-02-10 03:40:00|7238.4|7236.6|7238.7|7236.9|7239.2|7237|7237.5|7235.7|131
1612928700000|2021-02-10 03:45:00|7238.6|7236.8|7237.1|7235.3|7239.1|7237.3|7236.9|7234.7|211
1612929000000|2021-02-10 03:50:00|7237.6|7235.8|7238.1|7236.3|7239.4|7237|7237.6|7235.7|107
1612929300000|2021-02-10 03:55:00|7238|7236.2|7236.9|7235.1|7238.8|7236.3|7236.4|7234.6|139
1612929600000|2021-02-10 04:00:00|7236.8|7235|7236.8|7235|7237.5|7235.4|7236|7234.2|109
1612929900000|2021-02-10 04:05:00|7236.9|7235.1|7236.1|7234.3|7237.2|7235.2|7235.3|7233.5|97
1612930200000|2021-02-10 04:10:00|7236.2|7234.4|7236.8|7235|7237.8|7236|7236.2|7234.4|109
1612930500000|2021-02-10 04:15:00|7236.9|7235.1|7237.2|7235.4|7237.4|7235.4|7236.2|7234.2|110
1612930800000|2021-02-10 04:20:00|7237.1|7235.3|7238.6|7236.8|7239.4|7237.2|7237.1|7235.3|91
1612931100000|2021-02-10 04:25:00|7238.8|7237|7238.7|7236.9|7238.9|7237.1|7238|7235.7|76
1612931400000|2021-02-10 04:30:00|7238.8|7237|7238.2|7236.4|7240.2|7237.8|7238.2|7236|123
1612931700000|2021-02-10 04:35:00|7238.3|7236.5|7238.4|7236.6|7239.1|7236.8|7237.7|7235.9|128
1612932000000|2021-02-10 04:40:00|7238.3|7236.5|7237.6|7235.8|7238.6|7236.8|7236.6|7234.6|127
1612932300000|2021-02-10 04:45:00|7237.7|7235.9|7236.1|7234.3|7238.2|7235.9|7236.1|7234.1|80
1612932600000|2021-02-10 04:50:00|7236.2|7234.4|7236.6|7234.8|7237.3|7235.2|7236.1|7233.8|90
1612932900000|2021-02-10 04:55:00|7236.7|7234.9|7236.7|7234.9|7238.2|7236.1|7236.5|7234.7|105
1612933200000|2021-02-10 05:00:00|7236.6|7234.8|7234.7|7232.9|7236.9|7235.1|7234.7|7232.9|136
1612933500000|2021-02-10 05:05:00|7234.6|7232.8|7234.1|7232.3|7234.6|7232.8|7233.2|7231.4|127
1612933800000|2021-02-10 05:10:00|7234|7232.2|7235.1|7233.3|7235.7|7233.9|7233.7|7231.9|125
1612934100000|2021-02-10 05:15:00|7235|7233.2|7234.1|7232.3|7235.2|7233.4|7233.4|7231.6|125
1612934400000|2021-02-10 05:20:00|7234.2|7232.4|7231.8|7230|7234.2|7232.4|7231.2|7229.4|124
1612934700000|2021-02-10 05:25:00|7231.9|7230.1|7234.3|7232.5|7234.3|7232.5|7231.9|7229.5|107
1612935000000|2021-02-10 05:30:00|7234.1|7232.3|7234.9|7233.1|7235.3|7233.5|7232.8|7231|174
1612935300000|2021-02-10 05:35:00|7234.8|7233|7236.9|7235.1|7237|7235.2|7234.6|7232.8|154
1612935600000|2021-02-10 05:40:00|7237|7235.2|7235.9|7232.9|7237.1|7235.3|7234.6|7232.8|120
1612935900000|2021-02-10 05:45:00|7235.3|7233.5|7234.9|7233.1|7236|7234.2|7234.6|7232.8|146
1612936200000|2021-02-10 05:50:00|7234.8|7233|7235.5|7233.7|7236.2|7234.2|7234.8|7232.9|103
1612936500000|2021-02-10 05:55:00|7235.6|7233.8|7235.8|7234|7237|7235.2|7235.4|7233.5|184
1612936800000|2021-02-10 06:00:00|7235.7|7233.9|7236.1|7234.3|7237.2|7234.9|7233.7|7231.9|229
1612937100000|2021-02-10 06:05:00|7236|7234.2|7236.6|7234.8|7237.4|7235.1|7235.6|7233.6|183
1612937400000|2021-02-10 06:10:00|7236.7|7234.9|7233.7|7231.9|7236.7|7234.9|7233.7|7231.6|173
1612937700000|2021-02-10 06:15:00|7233.8|7232|7230.6|7228.8|7234.2|7232.2|7230.5|7228.7|132
1612938000000|2021-02-10 06:20:00|7230.5|7228.7|7231|7229.2|7231.7|7229.6|7230.4|7228.5|84
1612938300000|2021-02-10 06:25:00|7231.8|7228.8|7231.7|7229.9|7234.1|7231.8|7230.9|7228.6|142
1612938600000|2021-02-10 06:30:00|7231.8|7230|7231.5|7229.7|7233.1|7230.7|7230.8|7229|179
1612938900000|2021-02-10 06:35:00|7231.3|7229.5|7231.9|7230.1|7232.5|7230.7|7230.6|7228.8|130
1612939200000|2021-02-10 06:40:00|7232|7230.2|7230.9|7229.1|7233.4|7231.6|7230.9|7229.1|168
1612939500000|2021-02-10 06:45:00|7231|7229.2|7231.1|7229.3|7231.7|7229.9|7230.5|7228.7|110
1612939800000|2021-02-10 06:50:00|7231|7229.2|7232.4|7230.6|7232.4|7230.6|7230.8|7229|147
1612940100000|2021-02-10 06:55:00|7232.3|7230.5|7232.4|7229.4|7233.3|7231.1|7231.6|7229.4|153
1612940400000|2021-02-10 07:00:00|7233|7230.6|7229.1|7227.3|7233|7230.6|7227.7|7225.9|297
1612940700000|2021-02-10 07:05:00|7229|7227.2|7230.3|7228.5|7230.9|7228.8|7228.8|7227|276
1612941000000|2021-02-10 07:10:00|7230.2|7228.4|7231.6|7229.8|7231.7|7229.9|7229.6|7227.3|239
1612941300000|2021-02-10 07:15:00|7231.3|7229.5|7234|7232.2|7234.8|7232.7|7229.7|7227.9|270
1612941600000|2021-02-10 07:20:00|7233.9|7232.1|7236.9|7235.1|7238.1|7235.7|7232.9|7230.4|263
1612941900000|2021-02-10 07:25:00|7237|7235.2|7237.6|7235.8|7238.3|7236.1|7236.6|7234.5|203
1612942200000|2021-02-10 07:30:00|7237.7|7235.9|7238.9|7235.9|7240.8|7238.7|7237.7|7235.6|319
1612942500000|2021-02-10 07:35:00|7238.7|7235.7|7238.6|7236.8|7239.5|7237.7|7237.8|7235.7|267
1612942800000|2021-02-10 07:40:00|7238.7|7236.9|7237.9|7236.1|7240.7|7238.5|7237.9|7235.9|221
1612943100000|2021-02-10 07:45:00|7238|7236.2|7238.5|7236.7|7240.1|7237.8|7237.9|7235.5|188
1612943400000|2021-02-10 07:50:00|7238.6|7236.8|7239|7237.2|7239.6|7237.5|7237.4|7235.1|205
1612943700000|2021-02-10 07:55:00|7238.9|7237.1|7238.4|7236.6|7239.8|7238|7237.5|7235.7|280
1612944000000|2021-02-10 08:00:00|7238.3|7236.5|7235.3|7233.5|7238.5|7236.7|7233.5|7231.2|415
1612944300000|2021-02-10 08:05:00|7235.2|7233.4|7233.2|7231.4|7235.5|7233.6|7232|7229.9|374
1612944600000|2021-02-10 08:10:00|7233.3|7231.5|7231.7|7229.9|7233.7|7231.9|7227.7|7225.8|431
1612944900000|2021-02-10 08:15:00|7231.6|7229.8|7231.1|7229.3|7233.4|7231.4|7230.1|7228|359
1612945200000|2021-02-10 08:20:00|7230.9|7229.1|7232.8|7231|7234.2|7231.8|7230.9|7229.1|302
1612945500000|2021-02-10 08:25:00|7232.9|7231.1|7231.9|7230.1|7233.4|7231.6|7230.4|7228.2|288
1612945800000|2021-02-10 08:30:00|7232|7230.2|7233.2|7231.4|7233.5|7231.5|7228.9|7226.4|430
1612946100000|2021-02-10 08:35:00|7233.3|7231.5|7238.7|7236.9|7239.4|7237.4|7232.9|7231.1|453
1612946400000|2021-02-10 08:40:00|7238.8|7237|7238.2|7236.4|7239.3|7237.4|7236.6|7234.8|329
1612946700000|2021-02-10 08:45:00|7238.3|7236.5|7240.8|7239|7241.1|7239.1|7235.8|7233.6|363
1612947000000|2021-02-10 08:50:00|7241|7239.2|7244.9|7243.1|7246.5|7244.5|7240.5|7238.7|441
1612947300000|2021-02-10 08:55:00|7245.5|7243.7|7243.8|7242|7246.5|7244.1|7243.7|7241.5|370
1612947600000|2021-02-10 09:00:00|7244.3|7242.5|7234.7|7232.9|7244.6|7242.7|7233.6|7231.6|451
1612947900000|2021-02-10 09:05:00|7234.4|7232.6|7232.7|7230.9|7236.9|7235|7232.6|7230.4|343
1612948200000|2021-02-10 09:10:00|7232.6|7230.8|7234.5|7232.7|7236.3|7234.5|7231.9|7229.7|391
1612948500000|2021-02-10 09:15:00|7234.3|7232.5|7233.4|7231.6|7235.7|7233.4|7232.9|7230.6|327
1612948800000|2021-02-10 09:20:00|7233.3|7231.5|7231.2|7229.4|7233.3|7231.5|7229.9|7228.1|292
1612949100000|2021-02-10 09:25:00|7231.1|7229.3|7228.5|7226.7|7231.3|7229.5|7228.5|7226.3|337
1612949400000|2021-02-10 09:30:00|7228.2|7226.4|7228|7226.2|7230.9|7228.8|7227.6|7225.1|340
1612949700000|2021-02-10 09:35:00|7228.3|7226.5|7214.9|7211.9|7228.4|7226.6|7213.3|7210.8|495
1612950000000|2021-02-10 09:40:00|7214.7|7212.9|7214.6|7211.6|7215.9|7213.6|7211|7209.2|485
1612950300000|2021-02-10 09:45:00|7214|7212.2|7216.7|7214.9|7219.6|7217.8|7214|7212.2|389
1612950600000|2021-02-10 09:50:00|7216.8|7215|7212.6|7210.8|7219.3|7217.3|7212|7210.2|373
1612950900000|2021-02-10 09:55:00|7212.7|7210.9|7209.3|7206.3|7212.7|7210.9|7207.5|7205.1|471
1612951200000|2021-02-10 10:00:00|7208.5|7206.7|7213.1|7211.3|7213.1|7211.3|7208.5|7206.7|464
1612951500000|2021-02-10 10:05:00|7213|7211.2|7212.4|7210.6|7214.1|7212.1|7210.5|7208.7|352
1612951800000|2021-02-10 10:10:00|7212.3|7210.5|7211.9|7210.1|7212.8|7211|7210.2|7208.4|309
1612952100000|2021-02-10 10:15:00|7212|7210.2|7212.8|7211|7213.2|7211.4|7208.8|7206.5|297
1612952400000|2021-02-10 10:20:00|7212.9|7211.1|7215|7213.2|7215.4|7213.6|7211.9|7210.1|265
1612952700000|2021-02-10 10:25:00|7215.1|7213.3|7215.8|7214|7216.6|7214.3|7213.9|7212.1|326
1612953000000|2021-02-10 10:30:00|7215.9|7214.1|7218.5|7216.7|7218.8|7217|7215|7212.6|383
1612953300000|2021-02-10 10:35:00|7218.4|7216.6|7218.9|7217.1|7218.9|7217.1|7216|7214|295
1612953600000|2021-02-10 10:40:00|7218.8|7217|7216.9|7215.1|7219.4|7217.3|7216.8|7215|199
1612953900000|2021-02-10 10:45:00|7217|7215.2|7217.4|7215.6|7218.5|7216.7|7216.2|7214.4|204
1612954200000|2021-02-10 10:50:00|7217.3|7215.5|7217.8|7216|7218.5|7216.6|7215.9|7214.1|226
1612954500000|2021-02-10 10:55:00|7217.9|7216.1|7220.3|7218.5|7221.7|7219.9|7217.7|7215.3|353
1612954800000|2021-02-10 11:00:00|7220.2|7218.4|7219.8|7218|7221.5|7219.7|7219.5|7217.7|292
1612955100000|2021-02-10 11:05:00|7219.9|7218.1|7221.2|7219.4|7222.3|7220.2|7219.9|7218.1|261
1612955400000|2021-02-10 11:10:00|7221.1|7219.3|7225|7223.2|7225|7223.2|7221.1|7219.3|262
1612955700000|2021-02-10 11:15:00|7225.1|7223.3|7224.8|7223|7226.4|7224.3|7224.1|7222.3|273
1612956000000|2021-02-10 11:20:00|7224.9|7223.1|7225.9|7224.1|7226.1|7224.3|7223.7|7221.9|227
1612956300000|2021-02-10 11:25:00|7225.8|7224|7222.8|7221|7226.7|7224.9|7222.6|7220.8|277
1612956600000|2021-02-10 11:30:00|7222.7|7220.9|7219.9|7218.1|7222.7|7220.9|7219.8|7218|282
1612956900000|2021-02-10 11:35:00|7219.8|7218|7217.7|7214.7|7220.1|7218.3|7216.8|7214.7|279
1612957200000|2021-02-10 11:40:00|7217.6|7214.6|7220.1|7218.3|7220.4|7218.6|7216.2|7214.1|293
1612957500000|2021-02-10 11:45:00|7220.2|7218.4|7220.2|7218.4|7220.8|7219|7219.7|7217.9|196
1612957800000|2021-02-10 11:50:00|7220.1|7218.3|7220.3|7218.5|7221.2|7218.8|7219|7217.2|284
1612958100000|2021-02-10 11:55:00|7220.2|7218.4|7219|7217.2|7220.5|7218.7|7218.7|7216.6|268
1612958400000|2021-02-10 12:00:00|7219.1|7217.3|7217|7215.2|7219.7|7217.5|7216.6|7214.8|249
1612958700000|2021-02-10 12:05:00|7216.9|7215.1|7215|7213.2|7217.4|7215.6|7214.5|7212.7|339
1612959000000|2021-02-10 12:10:00|7214.9|7213.1|7215.1|7213.3|7217.1|7215.3|7212.9|7211.1|296
1612959300000|2021-02-10 12:15:00|7215|7213.2|7213.6|7211.8|7215.3|7213.3|7212.8|7211|281
1612959600000|2021-02-10 12:20:00|7213.4|7211.6|7214|7212.2|7216.2|7214.4|7213.1|7210.9|353
1612959900000|2021-02-10 12:25:00|7214.1|7212.3|7213.7|7211.9|7215.1|7213.3|7212.1|7210.1|322
1612960200000|2021-02-10 12:30:00|7213.8|7212|7213.3|7211.5|7214|7212.2|7211.6|7209.8|264
1612960500000|2021-02-10 12:35:00|7213.7|7211.9|7214|7212.2|7214.5|7212.7|7211.6|7209.8|287
1612960800000|2021-02-10 12:40:00|7213.9|7212.1|7213.3|7211.5|7214.1|7212.3|7212.1|7210.3|245
1612961100000|2021-02-10 12:45:00|7213.2|7211.4|7211.7|7209.9|7214|7211.9|7211.1|7209.3|265
1612961400000|2021-02-10 12:50:00|7211.8|7210|7211.8|7210|7212.4|7210.6|7210.5|7208.7|311
1612961700000|2021-02-10 12:55:00|7211.7|7209.9|7213.5|7211.7|7214.2|7212.4|7210.7|7208.9|369
1612962000000|2021-02-10 13:00:00|7213.6|7211.8|7216.9|7215.1|7216.9|7215.1|7211.4|7209.5|359
1612962300000|2021-02-10 13:05:00|7216.8|7215|7216.8|7215|7216.9|7215.1|7214.7|7212.8|333
1612962600000|2021-02-10 13:10:00|7216.9|7215.1|7217.8|7216|7218.4|7216.2|7216.4|7214.6|344
1612962900000|2021-02-10 13:15:00|7217.9|7216.1|7215.7|7213.9|7218|7216.2|7215.6|7213.8|290
1612963200000|2021-02-10 13:20:00|7215.8|7214|7216.3|7214.5|7216.9|7215.1|7213.6|7211.8|230
1612963500000|2021-02-10 13:25:00|7216.5|7214.7|7217.4|7213.4|7218.4|7215.4|7215.1|7212.8|213
1612963800000|2021-02-10 13:30:00|7217.3|7213.3|7230.4|7227.4|7234.7|7232.2|7217.3|7213.3|742
1612964100000|2021-02-10 13:35:00|7230.5|7227.5|7230.6|7228.8|7233.9|7231.5|7227.6|7225.1|662
1612964400000|2021-02-10 13:40:00|7231|7229.2|7228.2|7226.4|7234.4|7232.1|7227.9|7226.1|553
1612964700000|2021-02-10 13:45:00|7228|7226.2|7227.7|7225.9|7230.8|7228.8|7227.1|7225|507
1612965000000|2021-02-10 13:50:00|7227.6|7225.8|7226.7|7224.9|7228.1|7226.3|7223.6|7221.8|411
1612965300000|2021-02-10 13:55:00|7226.6|7224.8|7224.3|7222.5|7227.3|7225.1|7222.5|7220.3|383
1612965600000|2021-02-10 14:00:00|7224.2|7222.4|7228.2|7226.4|7228.9|7226.9|7223.1|7220.9|452
1612965900000|2021-02-10 14:05:00|7227.8|7226|7234.8|7233|7235.1|7233.3|7227.4|7225|402
1612966200000|2021-02-10 14:10:00|7234.7|7232.9|7231.6|7229.8|7236.5|7234|7230.7|7228.6|445
1612966500000|2021-02-10 14:15:00|7231.8|7230|7231.8|7230|7234.2|7231.8|7231.6|7229.6|312
1612966800000|2021-02-10 14:20:00|7232|7230.2|7228.2|7226.4|7232.3|7230.5|7226.3|7223.9|438
1612967100000|2021-02-10 14:25:00|7228.1|7226.3|7232.6|7230.8|7232.9|7231|7228|7226.2|360
1612967400000|2021-02-10 14:30:00|7233.2|7231.4|7228.5|7226.7|7236.6|7234.5|7228.5|7226.2|524
1612967700000|2021-02-10 14:35:00|7228.9|7227.1|7229.5|7227.7|7231.5|7229.5|7227.1|7224.6|446
1612968000000|2021-02-10 14:40:00|7230.1|7227.1|7227.2|7225.4|7230.2|7228.4|7225.5|7223.3|427
1612968300000|2021-02-10 14:45:00|7226.8|7225|7226.5|7224.7|7227.6|7225.8|7222.5|7220.7|445
1612968600000|2021-02-10 14:50:00|7226.2|7224.4|7227.5|7225.7|7228.5|7226.2|7224.4|7222|463
1612968900000|2021-02-10 14:55:00|7227.6|7225.8|7223.2|7220.2|7229.2|7226.9|7222.4|7220.1|426
1612969200000|2021-02-10 15:00:00|7223.4|7220.4|7226.4|7224.6|7229.1|7226.9|7222.7|7220.3|529
1612969500000|2021-02-10 15:05:00|7226.5|7224.7|7230.4|7228.6|7231.2|7229.2|7225.5|7223.7|462
1612969800000|2021-02-10 15:10:00|7230.3|7228.5|7230.5|7228.7|7233.6|7231.3|7229.3|7227.5|476
1612970100000|2021-02-10 15:15:00|7229.7|7227.9|7225.9|7224.1|7230.7|7228.9|7225.4|7223.1|486
1612970400000|2021-02-10 15:20:00|7225.7|7223.9|7215.4|7213.6|7226|7223.9|7213.1|7210.9|740
1612970700000|2021-02-10 15:25:00|7215.9|7212.9|7220|7217|7224.6|7222.6|7214.3|7212|684
1612971000000|2021-02-10 15:30:00|7219.4|7217.6|7212.8|7211|7222.3|7220.5|7212.5|7210.7|788
1612971300000|2021-02-10 15:35:00|7213.3|7211.5|7218.6|7216.8|7220.2|7218.4|7213.3|7211|680
1612971600000|2021-02-10 15:40:00|7218.4|7216.6|7202|7200.2|7221.9|7219.6|7201.6|7199.2|661
1612971900000|2021-02-10 15:45:00|7201.8|7200|7204.5|7202.7|7208.3|7205.7|7200.6|7198.2|719
1612972200000|2021-02-10 15:50:00|7204.7|7202.9|7209.9|7208.1|7213.3|7210.7|7202.7|7200.3|555
1612972500000|2021-02-10 15:55:00|7210|7208.2|7215.6|7213.8|7217.3|7215|7208.5|7206.4|544
1612972800000|2021-02-10 16:00:00|7215.5|7213.7|7212.8|7211|7216.1|7214.1|7212.7|7210.9|445
1612973100000|2021-02-10 16:05:00|7213.2|7211.4|7215.9|7214.1|7217.5|7215.7|7212|7210.2|579
1612973400000|2021-02-10 16:10:00|7215.8|7214|7220.3|7217.3|7221.4|7218.7|7214.9|7213.1|446
1612973700000|2021-02-10 16:15:00|7219.6|7217.8|7216.5|7214.7|7221.4|7218.9|7214.8|7213|417
1612974000000|2021-02-10 16:20:00|7216.4|7214.6|7217.8|7216|7219.6|7217.8|7216.2|7214.2|416
1612974300000|2021-02-10 16:25:00|7217.9|7216.1|7218.4|7215.4|7221.1|7218.7|7215.5|7213.2|413
1612974600000|2021-02-10 16:30:00|7218.2|7215.2|7221.1|7219.3|7221.5|7219.7|7216.1|7214.1|467
1612974900000|2021-02-10 16:35:00|7221.3|7219.5|7217.8|7216|7222.8|7221|7216.5|7214.7|437
1612975200000|2021-02-10 16:40:00|7217.9|7216.1|7217.6|7215.8|7219.3|7217.5|7216.7|7214.9|452
1612975500000|2021-02-10 16:45:00|7217.5|7215.7|7222.6|7220.8|7222.8|7221|7216.7|7214.9|427
1612975800000|2021-02-10 16:50:00|7222.5|7220.7|7223.2|7221.4|7224.1|7222.3|7220.6|7218.8|331
1612976100000|2021-02-10 16:55:00|7223.3|7221.5|7220.5|7218.7|7225.3|7223.5|7220.3|7218.5|381
1612976400000|2021-02-10 17:00:00|7220.4|7218.6|7214.8|7213|7221.3|7219.5|7213.4|7211.6|517
1612976700000|2021-02-10 17:05:00|7214.9|7213.1|7216.9|7215.1|7217.1|7215.2|7213.1|7211.3|471
1612977000000|2021-02-10 17:10:00|7216.8|7215|7218.8|7215.8|7219|7217|7216.6|7214.4|402
1612977300000|2021-02-10 17:15:00|7217.9|7216.1|7217.2|7215.4|7218.2|7216.4|7215.6|7213.8|388
1612977600000|2021-02-10 17:20:00|7217.3|7215.5|7212.6|7210.8|7217.9|7216.1|7212.5|7210.7|306
1612977900000|2021-02-10 17:25:00|7212.7|7210.9|7217.8|7216|7219.2|7217.1|7212.5|7210.7|346
1612978200000|2021-02-10 17:30:00|7217.6|7215.8|7218.6|7216.8|7219.4|7217.6|7216.7|7214.5|397
1612978500000|2021-02-10 17:35:00|7218.7|7216.9|7217.8|7216|7219.1|7217.3|7215.7|7213.9|311
1612978800000|2021-02-10 17:40:00|7217.6|7215.8|7217.8|7216|7218.8|7217|7216.9|7215.1|339
1612979100000|2021-02-10 17:45:00|7217.7|7215.9|7220.9|7219.1|7221.6|7219.8|7217.7|7215.8|414
1612979400000|2021-02-10 17:50:00|7221|7219.2|7223|7221.2|7223|7221.2|7219.9|7218.1|344
1612979700000|2021-02-10 17:55:00|7222.9|7221.1|7224.9|7220.9|7225.8|7222|7221.7|7219.8|299
1612980000000|2021-02-10 18:00:00|7225.4|7221.5|7222.8|7221|7228|7224|7221.5|7219.2|258
1612980300000|2021-02-10 18:05:00|7223.4|7220.4|7221.5|7218.5|7223.6|7221.1|7220.8|7218.4|210
1612980600000|2021-02-10 18:10:00|7221.4|7218.4|7221.3|7218.3|7222.2|7220|7219.8|7217.2|232
1612980900000|2021-02-10 18:15:00|7220.6|7218.8|7220.8|7219|7222.1|7219.8|7219.7|7217.3|223
1612981200000|2021-02-10 18:20:00|7220.9|7219.1|7222.1|7219.1|7222.4|7220|7220.6|7218.2|214
1612981500000|2021-02-10 18:25:00|7222|7219|7219.3|7217.5|7222|7219.8|7218.7|7216.2|246
1612981800000|2021-02-10 18:30:00|7219.4|7217.6|7221.4|7218.4|7221.5|7219|7218.8|7216.4|239
1612982100000|2021-02-10 18:35:00|7221.3|7218.3|7218.4|7216.6|7221.3|7218.9|7217.7|7215.3|155
1612982400000|2021-02-10 18:40:00|7218.3|7215.3|7217.3|7214.3|7219|7216.7|7216.5|7214.2|164
1612982700000|2021-02-10 18:45:00|7217.2|7214.2|7212.8|7211|7217.2|7214.8|7212.7|7210.3|185
1612983000000|2021-02-10 18:50:00|7212.7|7210.9|7214.5|7211.5|7215.2|7212.8|7212.5|7210.1|213
1612983300000|2021-02-10 18:55:00|7214.4|7211.4|7215.2|7212.2|7215.4|7212.8|7212.8|7210.4|160
1612983600000|2021-02-10 19:00:00|7215.3|7212.3|7216.4|7213.4|7217.7|7215|7214.4|7211.4|251
1612983900000|2021-02-10 19:05:00|7216.3|7213.3|7215.5|7212.5|7217.2|7214.9|7214.5|7212.2|235
1612984200000|2021-02-10 19:10:00|7215|7213.2|7214.6|7212.8|7215.9|7213.8|7214.5|7212.2|168
1612984500000|2021-02-10 19:15:00|7214.7|7212.9|7213.3|7210.3|7216|7213.8|7212.6|7210.3|136
1612984800000|2021-02-10 19:20:00|7213.4|7210.4|7210.7|7208.9|7213.6|7211.5|7209.5|7207.1|272
1612985100000|2021-02-10 19:25:00|7210.2|7208.4|7212.5|7210.7|7213|7210.9|7210.1|7207.6|251
1612985400000|2021-02-10 19:30:00|7212.7|7210.9|7217.5|7214.5|7218.5|7216|7212.5|7210.2|279
1612985700000|2021-02-10 19:35:00|7217.6|7214.6|7217.4|7214.4|7218.5|7216.1|7215.7|7213.3|245
1612986000000|2021-02-10 19:40:00|7217.5|7214.5|7216.3|7213.3|7217.9|7215.5|7216.3|7213.3|191
1612986300000|2021-02-10 19:45:00|7216.2|7213.2|7216.7|7214.9|7218.1|7215.8|7215.7|7213.2|229
1612986600000|2021-02-10 19:50:00|7216.6|7214.8|7215.2|7212.2|7218.2|7215.8|7214.8|7212.2|155
1612986900000|2021-02-10 19:55:00|7215.3|7212.3|7215.4|7212.4|7216.5|7214.1|7214.5|7212.1|212
1612987200000|2021-02-10 20:00:00|7215.3|7212.3|7216.4|7213.4|7216.5|7213.9|7213.5|7211.2|177
1612987500000|2021-02-10 20:05:00|7216.3|7213.3|7212.5|7209.5|7216.5|7213.8|7211.9|7209.4|218
1612987800000|2021-02-10 20:10:00|7212.4|7209.4|7213.1|7210.1|7213.5|7211|7210.8|7208.2|258
1612988100000|2021-02-10 20:15:00|7213.2|7210.2|7213.7|7211.9|7214.4|7212|7211.2|7208.9|287
1612988400000|2021-02-10 20:20:00|7213.9|7210.9|7213.8|7212|7214.6|7212.1|7212.6|7210.3|205
1612988700000|2021-02-10 20:25:00|7213.7|7211.9|7214.5|7211.5|7215.5|7213|7212.7|7210.1|226
1612989000000|2021-02-10 20:30:00|7214.6|7211.6|7213.3|7210.3|7215.6|7213.1|7212.7|7210.3|194
1612989300000|2021-02-10 20:35:00|7213.4|7210.4|7209.2|7207.4|7213.5|7211.2|7209.1|7207|262
1612989600000|2021-02-10 20:40:00|7209.3|7207.5|7209.8|7208|7212.5|7210.1|7209.2|7206.9|257
1612989900000|2021-02-10 20:45:00|7209.9|7208.1|7210.1|7208.3|7212.5|7210.2|7209.7|7207.3|209
1612990200000|2021-02-10 20:50:00|7210|7208.2|7210.1|7208.3|7212.4|7210|7209.8|7207.7|236
1612990500000|2021-02-10 20:55:00|7210|7208.2|7211.7|7209.9|7211.7|7209.9|7208.9|7207|230
1612990800000|2021-02-10 21:00:00|7211.5|7209.7|7211.7|7209.9|7213.5|7211.1|7210.7|7208.4|284
1612991100000|2021-02-10 21:05:00|7211.8|7210|7211.7|7209.9|7212.4|7210.2|7210.8|7208.5|141
1612991400000|2021-02-10 21:10:00|7211.8|7210|7213.4|7210.4|7213.5|7211|7210.8|7208.9|119
1612991700000|2021-02-10 21:15:00|7213.3|7210.3|7212.8|7211|7213.5|7211.1|7212.6|7210.3|57
1612992000000|2021-02-10 21:20:00|7212.7|7210.9|7212.6|7210.8|7213.3|7211|7212.4|7210.2|38
1612992300000|2021-02-10 21:25:00|7212.5|7210.7|7212.7|7210.9|7213.3|7211|7212.1|7209.6|82
1612992600000|2021-02-10 21:30:00|7212.6|7210.8|7213.6|7211.8|7214.4|7211.9|7212.6|7210.8|71
1612992900000|2021-02-10 21:35:00|7213.7|7211.9|7215.4|7212.4|7216.1|7213.8|7213.5|7211.7|71
1612993200000|2021-02-10 21:40:00|7215.3|7212.3|7213.7|7211.9|7215.5|7213.1|7213.5|7211.1|98
1612993500000|2021-02-10 21:45:00|7214.2|7211.2|7214.7|7211.7|7215.6|7213|7213.9|7211|120
1612993800000|2021-02-10 21:50:00|7214.8|7211.8|7211.7|7208.7|7216.6|7214|7210.6|7207.6|133
1612994100000|2021-02-10 21:55:00|7211.5|7208.5|7216.8|7213.8|7216.8|7213.8|7211.5|7208.5|244
1612994400000|2021-02-10 22:00:00|7216.2|7213.2|7212.9|7208.9|7219.9|7215.9|7212.5|7208.5|56
1612994700000|2021-02-10 22:05:00|7212.7|7208.7|7214|7210|7214.6|7210.6|7210.6|7206.6|96
1612995000000|2021-02-10 22:10:00|7214.4|7210.4|7214.3|7210.3|7214.4|7210.4|7212.6|7208.6|86
1612995300000|2021-02-10 22:15:00|7214.2|7210.2|7220.9|7216.9|7221.1|7217.1|7214.1|7210.1|145
1612995600000|2021-02-10 22:20:00|7221.1|7217.1|7220.8|7216.8|7221.5|7217.5|7220.4|7216.4|100
1612995900000|2021-02-10 22:25:00|7221|7217|7217.2|7213.2|7221.4|7217.4|7217|7213|141
1612996200000|2021-02-10 22:30:00|7216.9|7212.9|7214.6|7210.6|7217.3|7213.3|7212.8|7208.8|239
1612996500000|2021-02-10 22:35:00|7214.7|7210.7|7215.2|7211.2|7215.9|7211.9|7213.2|7209.2|175
1612996800000|2021-02-10 22:40:00|7215.1|7211.1|7213.5|7209.5|7216.6|7212.9|7212.3|7208.3|161
1612997100000|2021-02-10 22:45:00|7213.6|7209.6|7212.7|7209.7|7213.8|7210|7212.3|7208.5|263
1612997400000|2021-02-10 22:50:00|7212.6|7209.6|7216.2|7212.2|7216.4|7212.7|7212.6|7209.1|304
1612997700000|2021-02-10 22:55:00|7216.3|7212.3|7213.4|7210.4|7216.3|7212.3|7213.1|7209.7|420
1612998000000|2021-02-10 23:00:00|7213.5|7210.5|7215.2|7212.2|7215.8|7213.3|7212.8|7209.8|172
1612998300000|2021-02-10 23:05:00|7215.4|7212.4|7216.3|7213.3|7216.4|7213.4|7214.8|7212.3|101
1612998600000|2021-02-10 23:10:00|7216.4|7213.4|7217.4|7214.4|7217.5|7215.3|7215.9|7213.4|90
1612998900000|2021-02-10 23:15:00|7217.3|7214.3|7216|7214.2|7217.3|7214.9|7215.6|7213.2|76
1612999200000|2021-02-10 23:20:00|7215.9|7214.1|7214.6|7212.8|7216.3|7214.5|7214.4|7212|83
1612999500000|2021-02-10 23:25:00|7214.7|7212.9|7215.5|7212.5|7215.5|7213.1|7214.4|7212.2|81
1612999800000|2021-02-10 23:30:00|7215.6|7212.6|7214.8|7213|7216.4|7214.1|7214.6|7212.4|94
1613000100000|2021-02-10 23:35:00|7214.7|7212.9|7216.4|7213.4|7216.4|7213.9|7214.6|7212.3|104
1613000400000|2021-02-10 23:40:00|7216.5|7213.5|7216.6|7213.6|7217.2|7215|7215.5|7213.2|118
1613000700000|2021-02-10 23:45:00|7216.5|7213.5|7217.1|7215.3|7217.5|7215.3|7215.1|7212.8|99
1613001000000|2021-02-10 23:50:00|7217.2|7215.4|7218.2|7215.2|7218.3|7215.4|7216.5|7214.1|84
1613001300000|2021-02-10 23:55:00|7218.4|7215.4|7219.3|7216.3|7219.5|7217.3|7217.6|7215.1|111
1613001600000|2021-02-11 00:00:00|7219.4|7216.4|7215.6|7213.8|7219.4|7217.4|7215.5|7213.7|126
1613001900000|2021-02-11 00:05:00|7215.7|7213.9|7216.6|7214.8|7217.5|7215.7|7215.7|7213.9|84
1613002200000|2021-02-11 00:10:00|7216.7|7214.9|7213.2|7211.4|7216.8|7215|7213.2|7211.4|93
1613002500000|2021-02-11 00:15:00|7213.1|7211.3|7212.9|7211.1|7213.1|7211.3|7209.6|7207.8|237
1613002800000|2021-02-11 00:20:00|7212.8|7211|7213.2|7210.2|7213.2|7211.2|7212|7209.9|122
1613003100000|2021-02-11 00:25:00|7212.6|7210.8|7210.7|7208.9|7213.2|7211.2|7210.5|7208.1|142
1613003400000|2021-02-11 00:30:00|7210.6|7208.8|7206.6|7204.8|7211.2|7209|7206.6|7204.8|186
1613003700000|2021-02-11 00:35:00|7206.7|7204.9|7209.5|7206.5|7209.5|7207|7206.1|7204.2|160
1613004000000|2021-02-11 00:40:00|7208.9|7207.1|7209.3|7207.5|7210.1|7208.3|7208.6|7206.8|131
1613004300000|2021-02-11 00:45:00|7209.4|7207.6|7208.7|7206.9|7210.1|7208|7207.2|7205.4|159
1613004600000|2021-02-11 00:50:00|7208.6|7206.8|7207.1|7204.1|7208.8|7207|7206.3|7204.1|133
1613004900000|2021-02-11 00:55:00|7207.2|7204.2|7205.8|7204|7207.5|7205.1|7205.6|7203.8|113
1613005200000|2021-02-11 01:00:00|7205.7|7203.9|7206.3|7204.5|7208.8|7207|7205.4|7203.6|169
1613005500000|2021-02-11 01:05:00|7206.2|7204.4|7208.3|7206.5|7208.8|7206.7|7206.1|7204.3|104
1613005800000|2021-02-11 01:10:00|7208.2|7206.4|7208.5|7205.5|7208.6|7206.8|7207.7|7205.5|82
1613006100000|2021-02-11 01:15:00|7208.4|7205.4|7208|7206.2|7208.8|7206.4|7205.9|7203.7|145
1613006400000|2021-02-11 01:20:00|7208.1|7206.3|7208.3|7206.5|7208.5|7206.5|7207|7205.2|93
1613006700000|2021-02-11 01:25:00|7208.2|7206.4|7207.9|7206.1|7208.3|7206.5|7206.8|7205|71
1613007000000|2021-02-11 01:30:00|7207.8|7206|7208.9|7207.1|7208.9|7207.1|7207.1|7205.3|108
1613007300000|2021-02-11 01:35:00|7209|7207.2|7208.8|7207|7210.1|7208.3|7207.8|7206|110
1613007600000|2021-02-11 01:40:00|7208.9|7207.1|7206.8|7205|7208.9|7207.1|7205.6|7203.8|149
1613007900000|2021-02-11 01:45:00|7206.7|7204.9|7206.8|7205|7207.7|7205.9|7205.7|7203.8|127
1613008200000|2021-02-11 01:50:00|7206.7|7204.9|7207.3|7205.5|7207.5|7205.6|7206|7204.2|152
1613008500000|2021-02-11 01:55:00|7207.4|7205.6|7208.6|7206.8|7209.3|7207|7207|7204.9|128
1613008800000|2021-02-11 02:00:00|7208.3|7206.5|7211.8|7210|7212.3|7210.1|7208|7206.2|213
1613009100000|2021-02-11 02:05:00|7211.7|7209.9|7208.7|7206.9|7211.7|7209.9|7208.6|7206.8|146
1613009400000|2021-02-11 02:10:00|7208.8|7207|7210.1|7208.3|7210.1|7208.3|7208.5|7206.3|135
1613009700000|2021-02-11 02:15:00|7210.6|7208.8|7209.2|7207.4|7210.6|7208.8|7208.8|7206.9|156
1613010000000|2021-02-11 02:20:00|7209.1|7207.3|7208.3|7206.5|7209.9|7208.1|7208.3|7206.5|107
1613010300000|2021-02-11 02:25:00|7208.4|7206.6|7206.8|7205|7208.5|7206.7|7205.7|7203.9|144
1613010600000|2021-02-11 02:30:00|7206.7|7204.9|7207.8|7206|7208.5|7206.7|7206.6|7204.8|141
1613010900000|2021-02-11 02:35:00|7207.9|7206.1|7207.4|7205.6|7208.9|7206.6|7206.7|7204.9|118
1613011200000|2021-02-11 02:40:00|7207.5|7205.7|7207.5|7205.7|7208.4|7206.6|7207.1|7205.3|151
1613011500000|2021-02-11 02:45:00|7207.6|7205.8|7209|7207.2|7209.8|7207.9|7207.5|7205.7|162
1613011800000|2021-02-11 02:50:00|7209.1|7207.3|7209.8|7208|7209.9|7208.1|7208.7|7206.9|135
1613012100000|2021-02-11 02:55:00|7209.7|7207.9|7210.7|7208.9|7210.8|7209|7209.6|7207.8|169
1613012400000|2021-02-11 03:00:00|7210.8|7209|7211.5|7209.7|7213.1|7211.3|7210.6|7208.8|160
1613012700000|2021-02-11 03:05:00|7211.6|7209.8|7210.6|7208.8|7211.9|7210.1|7210.3|7208|126
1613013000000|2021-02-11 03:10:00|7210.5|7208.7|7210.2|7208.4|7210.7|7208.9|7210.1|7208.3|88
1613013300000|2021-02-11 03:15:00|7210.3|7208.5|7211.3|7209.5|7211.9|7210.1|7210.3|7208.5|140
1613013600000|2021-02-11 03:20:00|7211.4|7209.6|7209.8|7208|7211.5|7209.7|7209.5|7207.7|144
1613013900000|2021-02-11 03:25:00|7209.7|7207.9|7211.7|7209.9|7212.3|7210.2|7208.9|7207.1|165
1613014200000|2021-02-11 03:30:00|7211.6|7209.8|7210.5|7208.7|7211.7|7209.9|7209.5|7207.7|147
1613014500000|2021-02-11 03:35:00|7210.4|7208.6|7213.7|7211.9|7213.9|7212.1|7210.1|7208.3|157
1613014800000|2021-02-11 03:40:00|7213.2|7211.4|7214.7|7212.9|7215.7|7213.9|7212.8|7211|176
1613015100000|2021-02-11 03:45:00|7214.6|7212.8|7215|7213.2|7216.4|7214|7214.4|7212.2|167
1613015400000|2021-02-11 03:50:00|7215.1|7213.3|7217.7|7215.9|7217.9|7216.1|7215|7213.2|167
1613015700000|2021-02-11 03:55:00|7217.8|7216|7220.7|7218.9|7221|7219.2|7217.2|7215.4|194
1613016000000|2021-02-11 04:00:00|7220.8|7219|7222.1|7220.3|7223.3|7221.1|7220.7|7218.9|185
1613016300000|2021-02-11 04:05:00|7222.2|7220.4|7220.7|7218.9|7223.2|7221.1|7220.6|7218.8|178
1613016600000|2021-02-11 04:10:00|7220.6|7218.8|7225.3|7223.5|7225.7|7223.9|7220.5|7218.7|202
1613016900000|2021-02-11 04:15:00|7225.2|7223.4|7223.7|7221.9|7225.8|7224|7221.7|7219.9|207
1613017200000|2021-02-11 04:20:00|7223.6|7221.8|7223.7|7221.9|7223.9|7222.1|7223.4|7221.6|72
1613017500000|2021-02-11 04:25:00|7223.6|7221.8|7223.6|7221.8|7223.9|7222.1|7222.7|7220.9|70
1613017800000|2021-02-11 04:30:00|7223.5|7221.7|7223.2|7221.4|7224|7222.2|7223.1|7221.3|122
1613018100000|2021-02-11 04:35:00|7223.3|7221.5|7223.7|7221.9|7224|7222.2|7223.2|7221.4|113
1613018400000|2021-02-11 04:40:00|7223.6|7221.8|7223.5|7221.7|7224.2|7222.1|7223.2|7220.8|96
1613018700000|2021-02-11 04:45:00|7223.6|7221.8|7223.4|7221.6|7223.8|7221.9|7222.6|7220.8|67
1613019000000|2021-02-11 04:50:00|7223|7221.2|7223.2|7221.4|7223.7|7221.9|7222.7|7220.9|105
1613019300000|2021-02-11 04:55:00|7223.1|7221.3|7222.5|7220.7|7223.8|7221.5|7222.4|7220.6|117
1613019600000|2021-02-11 05:00:00|7222.6|7220.8|7222.7|7220.9|7222.8|7221|7222.3|7220.5|106
1613019900000|2021-02-11 05:05:00|7222.6|7220.8|7223.7|7221.9|7224|7222|7222.6|7220.8|66
1613020200000|2021-02-11 05:10:00|7223.6|7221.8|7223.4|7221.6|7223.8|7222|7222.3|7220.3|90
1613020500000|2021-02-11 05:15:00|7223.6|7221.8|7225.6|7223.8|7226.1|7224.3|7223.1|7221.3|178
1613020800000|2021-02-11 05:20:00|7225.7|7223.9|7225.9|7224.1|7226|7224.2|7225.6|7223.8|114
1613021100000|2021-02-11 05:25:00|7225.8|7224|7226.7|7224.9|7227.8|7226|7225.5|7223.7|141
1613021400000|2021-02-11 05:30:00|7226.8|7225|7227.7|7225.9|7227.8|7226|7226.6|7224.6|129
1613021700000|2021-02-11 05:35:00|7227.8|7226|7227.7|7225.9|7228.6|7226.8|7227.6|7225.8|101
1613022000000|2021-02-11 05:40:00|7227.8|7226|7225.6|7223.8|7228.7|7226.6|7225.6|7223.4|94
1613022300000|2021-02-11 05:45:00|7225.5|7223.7|7225.8|7224|7226.2|7224.1|7224.7|7222.5|109
1613022600000|2021-02-11 05:50:00|7225.7|7223.9|7226.5|7224.7|7226.8|7225|7225.6|7223.8|94
1613022900000|2021-02-11 05:55:00|7226.4|7224.6|7226.4|7224.6|7226.7|7224.9|7225.6|7223.8|100
1613023200000|2021-02-11 06:00:00|7226.5|7224.7|7228|7226.2|7228.5|7226.7|7225.9|7224.1|155
1613023500000|2021-02-11 06:05:00|7228.1|7226.3|7228.3|7226.5|7229.4|7227.6|7227.5|7225.7|157
1613023800000|2021-02-11 06:10:00|7228.4|7226.6|7227.8|7226|7229.7|7227.7|7227.6|7225.2|154
1613024100000|2021-02-11 06:15:00|7228.4|7226.6|7228.4|7226.6|7228.9|7227.1|7227.7|7225.9|130
1613024400000|2021-02-11 06:20:00|7228.5|7226.7|7228.7|7226.9|7229.2|7227.4|7227.5|7225.1|115
1613024700000|2021-02-11 06:25:00|7228.8|7227|7228.5|7226.7|7229.9|7227.6|7228.3|7226.4|111
1613025000000|2021-02-11 06:30:00|7228.6|7226.8|7229.9|7228.1|7230.5|7228.7|7228.5|7226.6|149
1613025300000|2021-02-11 06:35:00|7230|7228.2|7230.3|7228.5|7230.7|7228.9|7229.7|7227.3|95
1613025600000|2021-02-11 06:40:00|7230.4|7228.6|7232.4|7230.6|7234.4|7232|7230.3|7228.5|169
1613025900000|2021-02-11 06:45:00|7232.3|7230.5|7233.7|7231.9|7234.2|7232.4|7232.3|7229.9|171
1613026200000|2021-02-11 06:50:00|7233.6|7231.8|7232.6|7230.8|7233.6|7231.8|7230.6|7228.4|199
1613026500000|2021-02-11 06:55:00|7232.7|7230.9|7234.2|7231.2|7235.2|7232.9|7232.3|7229.9|150
1613026800000|2021-02-11 07:00:00|7234.3|7231.3|7231.6|7229.8|7234.9|7232.6|7230.8|7229|198
1613027100000|2021-02-11 07:05:00|7231.5|7229.7|7232.6|7230.8|7235.3|7233.3|7231.5|7229.7|204
1613027400000|2021-02-11 07:10:00|7232.5|7230.7|7231.5|7229.7|7233.1|7231.3|7230.6|7228.3|178
1613027700000|2021-02-11 07:15:00|7231.6|7229.8|7232.9|7231.1|7234.1|7231.9|7231.4|7229.6|147
1613028000000|2021-02-11 07:20:00|7232.8|7231|7233.7|7230.7|7233.7|7231.7|7232.2|7230.4|155
1613028300000|2021-02-11 07:25:00|7233.6|7230.6|7234.1|7231.1|7234.6|7232.3|7232.7|7230.3|154
1613028600000|2021-02-11 07:30:00|7234|7231|7230.6|7228.8|7234.2|7231.8|7230.5|7228.7|171
1613028900000|2021-02-11 07:35:00|7230.7|7228.9|7231|7229.2|7231.5|7229.3|7229.4|7227.6|159
1613029200000|2021-02-11 07:40:00|7231.1|7229.3|7229.3|7227.5|7231.8|7229.8|7229.3|7227.5|196
1613029500000|2021-02-11 07:45:00|7229.4|7227.6|7227.4|7225.6|7231.1|7228.8|7227.3|7225.1|224
1613029800000|2021-02-11 07:50:00|7227.5|7225.7|7228.3|7226.5|7230|7227.7|7227.4|7225.1|202
1613030100000|2021-02-11 07:55:00|7228.4|7226.6|7227|7224|7229|7226.6|7225.3|7223.5|277
1613030400000|2021-02-11 08:00:00|7227.1|7224.1|7224.3|7221.3|7229.1|7226.7|7223.4|7221|462
1613030700000|2021-02-11 08:05:00|7224.2|7221.2|7225.7|7223.9|7227|7224.7|7222.8|7220.8|382
1613031000000|2021-02-11 08:10:00|7225.8|7224|7222.9|7219.9|7226.6|7224.8|7221.8|7219.3|338
1613031300000|2021-02-11 08:15:00|7223|7221.1|7223.4|7221.6|7224.4|7222.3|7223|7220.5|244
1613031600000|2021-02-11 08:20:00|7223.5|7221.7|7226|7224.2|7226.7|7224.3|7221.6|7219.3|383
1613031900000|2021-02-11 08:25:00|7225.9|7224.1|7227.1|7224.1|7228.1|7225.8|7225.5|7222.9|272
1613032200000|2021-02-11 08:30:00|7227|7224|7225.2|7222.2|7228.6|7226|7224.5|7222.1|275
1613032500000|2021-02-11 08:35:00|7225|7222|7224.1|7221.1|7226.1|7223.8|7222.3|7220.1|286
1613032800000|2021-02-11 08:40:00|7223.6|7221.8|7225.3|7222.3|7225.3|7223|7222.4|7220.5|199
1613033100000|2021-02-11 08:45:00|7225.4|7222.4|7223.9|7220.9|7226.2|7223.9|7222.3|7220|233
1613033400000|2021-02-11 08:50:00|7224|7221|7219.5|7217.7|7224.4|7222.6|7219.4|7217.6|231
1613033700000|2021-02-11 08:55:00|7220|7217|7220.1|7217.1|7222.1|7219.6|7218.2|7215.9|291
1613034000000|2021-02-11 09:00:00|7220|7217|7220.1|7217.1|7220.4|7218.5|7218.1|7215.9|259
1613034300000|2021-02-11 09:05:00|7219.4|7217.6|7223|7221.2|7225.2|7222.8|7219.4|7217.1|243
1613034600000|2021-02-11 09:10:00|7222.6|7220.8|7225.1|7222.1|7226.3|7223.9|7222.6|7220.8|223
1613034900000|2021-02-11 09:15:00|7225.2|7222.2|7225.5|7223.7|7227.2|7224.9|7223.8|7222|232
1613035200000|2021-02-11 09:20:00|7225.4|7223.6|7227.8|7224.8|7228.5|7226.7|7225.4|7223|228
1613035500000|2021-02-11 09:25:00|7227.9|7224.9|7227.1|7224.1|7228.7|7226.9|7225.4|7223|199
1613035800000|2021-02-11 09:30:00|7227|7224|7226.7|7224.9|7228|7225.8|7224.9|7222.9|177
1613036100000|2021-02-11 09:35:00|7226.8|7225|7226.2|7223.2|7228.2|7226|7224.4|7222.6|238
1613036400000|2021-02-11 09:40:00|7226.3|7223.3|7226.6|7223.6|7226.8|7224.3|7224.1|7221.8|197
1613036700000|2021-02-11 09:45:00|7226|7224.2|7226.7|7224.9|7227.2|7225.4|7225.5|7223.7|143
1613037000000|2021-02-11 09:50:00|7226.6|7224.8|7227.1|7224.1|7228.1|7225.8|7226.3|7224|149
1613037300000|2021-02-11 09:55:00|7227.2|7224.2|7228.2|7225.2|7228.6|7226.8|7226.6|7224.1|170
1613037600000|2021-02-11 10:00:00|7228.3|7225.3|7226|7223|7228.3|7225.9|7224.7|7222.8|229
1613037900000|2021-02-11 10:05:00|7226.1|7223.1|7225.1|7222.1|7226.2|7223.8|7223.6|7221.8|173
1613038200000|2021-02-11 10:10:00|7225.2|7222.2|7225|7222|7225.2|7222.9|7223.5|7221|163
1613038500000|2021-02-11 10:15:00|7224.8|7221.8|7226.5|7224.7|7227.2|7224.8|7223.4|7221|174
1613038800000|2021-02-11 10:20:00|7226.6|7224.8|7226|7224.2|7228|7225.6|7225.7|7223.9|162
1613039100000|2021-02-11 10:25:00|7226.1|7224.3|7226.4|7223.4|7227.1|7224.7|7225.1|7222.6|186
1613039400000|2021-02-11 10:30:00|7225.6|7223.8|7225.6|7223.8|7227.8|7225.4|7225.3|7223|204
1613039700000|2021-02-11 10:35:00|7225.7|7223.9|7224.7|7222.9|7227.1|7224.8|7223.6|7221.2|216
1613040000000|2021-02-11 10:40:00|7224.6|7222.8|7225.2|7222.2|7226.2|7224|7223.7|7221.7|183
1613040300000|2021-02-11 10:45:00|7225.3|7222.3|7222.4|7220.6|7226.1|7223.9|7222.4|7220.3|173
1613040600000|2021-02-11 10:50:00|7222.2|7220.4|7222.6|7220.8|7223.1|7220.8|7221.5|7219.7|131
1613040900000|2021-02-11 10:55:00|7222.7|7220.9|7222.8|7221|7225.3|7222.9|7221.7|7219.7|198
1613041200000|2021-02-11 11:00:00|7223|7221.2|7221.7|7219.9|7223.3|7221.5|7221.5|7219|137
1613041500000|2021-02-11 11:05:00|7221.6|7219.8|7219.8|7218|7222.3|7219.9|7219.6|7217.8|148
1613041800000|2021-02-11 11:10:00|7219.9|7218.1|7221.4|7219.6|7222.2|7219.8|7219.9|7217.8|178
1613042100000|2021-02-11 11:15:00|7221.5|7219.7|7222.2|7220.4|7223.3|7220.8|7220.7|7218.5|166
1613042400000|2021-02-11 11:20:00|7222.4|7220.6|7224.2|7221.2|7224.3|7221.9|7222.2|7219.9|194
1613042700000|2021-02-11 11:25:00|7223.6|7221.8|7225|7222|7226|7223.9|7223.4|7221|192
1613043000000|2021-02-11 11:30:00|7225.1|7222.1|7223.7|7221.9|7225.5|7223.7|7223.3|7221|125
1613043300000|2021-02-11 11:35:00|7223.6|7221.8|7223.7|7221.9|7224.2|7222|7222.7|7220.6|105
1613043600000|2021-02-11 11:40:00|7223.8|7222|7226.6|7224.8|7227.4|7225|7223.8|7222|156
1613043900000|2021-02-11 11:45:00|7227.2|7224.2|7228.6|7226.8|7229.3|7226.9|7226.4|7224.1|202
1613044200000|2021-02-11 11:50:00|7229.3|7226.3|7229.9|7228.1|7232.2|7229.9|7228.7|7226.1|205
1613044500000|2021-02-11 11:55:00|7230|7228.2|7226.8|7225|7230.1|7228.3|7226.4|7224.6|193
1613044800000|2021-02-11 12:00:00|7226.7|7224.9|7231.9|7228.9|7231.9|7230.1|7226.6|7224.8|288
1613045100000|2021-02-11 12:05:00|7231.4|7229.6|7230.3|7228.5|7232.7|7230.8|7230.3|7228|242
1613045400000|2021-02-11 12:10:00|7230.4|7228.6|7228.6|7226.8|7231|7228.7|7227.3|7225.5|223
1613045700000|2021-02-11 12:15:00|7229.2|7227.4|7230.9|7229.1|7231|7229.2|7228.7|7226.7|176
1613046000000|2021-02-11 12:20:00|7231|7229.2|7231.6|7229.8|7231.8|7230|7230.4|7228|132
1613046300000|2021-02-11 12:25:00|7231.7|7229.9|7232.7|7230.9|7232.7|7230.9|7231.3|7229.5|123
1613046600000|2021-02-11 12:30:00|7232.6|7230.8|7233|7231.2|7233.8|7232|7232.3|7230.5|204
1613046900000|2021-02-11 12:35:00|7232.9|7231.1|7231.2|7229.4|7234.7|7232.4|7230.4|7228.6|171
1613047200000|2021-02-11 12:40:00|7231.3|7229.5|7231.3|7229.5|7232.5|7230.7|7230.2|7228.4|175
1613047500000|2021-02-11 12:45:00|7231.2|7229.4|7233.8|7232|7234.4|7232.6|7231.2|7228.8|168
1613047800000|2021-02-11 12:50:00|7233.7|7231.9|7233.3|7231.5|7234.8|7233|7232.7|7230.9|141
1613048100000|2021-02-11 12:55:00|7233.2|7231.4|7234.5|7232.7|7235.2|7233.4|7233.2|7231.4|191
1613048400000|2021-02-11 13:00:00|7234.9|7233.1|7236.9|7235.1|7238.7|7236.9|7234.9|7233|360
1613048700000|2021-02-11 13:05:00|7237.2|7235.4|7244.4|7242.6|7245.1|7243|7237.2|7235.4|387
1613049000000|2021-02-11 13:10:00|7244.3|7242.5|7243.5|7241.7|7245.6|7243.8|7242.5|7240.2|387
1613049300000|2021-02-11 13:15:00|7243.3|7241.5|7244.4|7242.6|7245.2|7243|7241.6|7239.8|379
1613049600000|2021-02-11 13:20:00|7244.5|7242.7|7247.5|7245.7|7248.3|7246.5|7244|7242.2|349
1613049900000|2021-02-11 13:25:00|7247.4|7245.6|7250.8|7247.8|7250.8|7248.1|7247.4|7245.6|245
1613050200000|2021-02-11 13:30:00|7250.7|7247.7|7248.2|7246.4|7252.5|7250.1|7247.9|7246.1|260
1613050500000|2021-02-11 13:35:00|7248.1|7246.3|7247.3|7245.5|7248.2|7246.4|7245.4|7243.6|318
1613050800000|2021-02-11 13:40:00|7247.2|7245.4|7247.2|7245.4|7250.2|7248.4|7246.8|7245|308
1613051100000|2021-02-11 13:45:00|7247.5|7245.7|7247.3|7245.5|7248.2|7246.4|7245.1|7243.3|295
1613051400000|2021-02-11 13:50:00|7247.2|7245.4|7247.4|7245.6|7248.6|7246.8|7246.2|7244.4|223
1613051700000|2021-02-11 13:55:00|7247.5|7245.7|7246.8|7243.8|7248.3|7246.5|7246.1|7243.7|277
1613052000000|2021-02-11 14:00:00|7246.2|7244.4|7242.7|7240.9|7247.4|7245.6|7242.1|7240.3|356
1613052300000|2021-02-11 14:05:00|7242.9|7241.1|7243|7241.2|7245.2|7243.4|7242.2|7240.4|384
1613052600000|2021-02-11 14:10:00|7242.9|7241.1|7243.4|7241.6|7245.4|7243.6|7241.9|7239.9|339
1613052900000|2021-02-11 14:15:00|7243.5|7241.7|7242.3|7240.5|7244.9|7243.1|7239.9|7238.1|306
1613053200000|2021-02-11 14:20:00|7242.2|7240.4|7243.2|7241.4|7244|7241.4|7240.1|7237.7|321
1613053500000|2021-02-11 14:25:00|7243.1|7241.3|7245.9|7242.9|7248|7246.1|7243|7241.2|361
1613053800000|2021-02-11 14:30:00|7245.7|7243.9|7249|7247.2|7249.4|7247.6|7245.1|7242.8|419
1613054100000|2021-02-11 14:35:00|7248.8|7247|7249.3|7247.5|7251|7249.2|7244.7|7242.5|466
1613054400000|2021-02-11 14:40:00|7249.2|7247.4|7247.8|7246|7250.3|7248.5|7246|7244.2|428
1613054700000|2021-02-11 14:45:00|7247.9|7246.1|7246.6|7244.8|7250.1|7248.3|7246|7244.2|450
1613055000000|2021-02-11 14:50:00|7247|7245.2|7238.9|7237.1|7247.1|7245.3|7238.2|7235.8|563
1613055300000|2021-02-11 14:55:00|7239|7237.2|7238.2|7235.2|7244.3|7242.5|7237.6|7235.2|500
1613055600000|2021-02-11 15:00:00|7238|7236.2|7242.3|7240.5|7244.2|7242.4|7237.3|7235.5|541
1613055900000|2021-02-11 15:05:00|7242.4|7240.6|7242.2|7240.4|7244.2|7242.4|7239.2|7237.4|506
1613056200000|2021-02-11 15:10:00|7242|7240.2|7242.6|7240.8|7244.1|7242.3|7240.4|7238.1|396
1613056500000|2021-02-11 15:15:00|7242.5|7240.7|7241.1|7239.3|7243.4|7241.6|7239.5|7237.7|390
1613056800000|2021-02-11 15:20:00|7241.2|7239.4|7244.4|7242.6|7244.4|7242.6|7241.1|7239.3|302
1613057100000|2021-02-11 15:25:00|7244.3|7242.5|7241.8|7238.8|7245.2|7243.4|7241.1|7238.6|455
1613057400000|2021-02-11 15:30:00|7241.9|7238.9|7239.1|7237.3|7242.3|7240.2|7237.2|7234.9|491
1613057700000|2021-02-11 15:35:00|7239.2|7237.4|7239.7|7237.9|7242.2|7240.4|7239|7236.7|398
1613058000000|2021-02-11 15:40:00|7239.5|7237.7|7238.3|7236.5|7241.9|7240|7237.7|7235.9|391
1613058300000|2021-02-11 15:45:00|7238.2|7236.4|7234.9|7231.9|7240|7238|7234.1|7231.8|415
1613058600000|2021-02-11 15:50:00|7234.8|7231.8|7236.4|7234.6|7239.4|7237.6|7234.2|7231.8|337
1613058900000|2021-02-11 15:55:00|7236.3|7234.5|7234.4|7232.6|7238.6|7236.8|7234.3|7232.2|434
1613059200000|2021-02-11 16:00:00|7234.5|7232.7|7233.8|7232|7237.2|7235|7233.6|7231.8|367
1613059500000|2021-02-11 16:05:00|7233.7|7231.9|7232.3|7230.5|7236|7233.7|7231.2|7229.4|345
1613059800000|2021-02-11 16:10:00|7232.4|7230.6|7233.7|7231.9|7234.7|7232.9|7231.8|7230|353
1613060100000|2021-02-11 16:15:00|7233.8|7232|7232.5|7230.7|7235|7232.8|7231.7|7229.8|370
1613060400000|2021-02-11 16:20:00|7232.6|7230.8|7234.2|7232.4|7234.6|7232.7|7231.8|7230|238
1613060700000|2021-02-11 16:25:00|7234.1|7232.3|7239.2|7236.2|7239.2|7236.9|7233.3|7231.5|301
1613061000000|2021-02-11 16:30:00|7238.6|7236.8|7236.5|7234.7|7238.7|7236.9|7235.1|7233.3|297
1613061300000|2021-02-11 16:35:00|7236.6|7234.8|7232.3|7230.5|7237.4|7235.6|7232.1|7230.3|334
1613061600000|2021-02-11 16:40:00|7232.4|7230.6|7235.8|7234|7236.4|7234.4|7232.3|7230.5|270
1613061900000|2021-02-11 16:45:00|7235.7|7233.9|7235.7|7233.9|7236.2|7234.4|7233.4|7231.6|308
1613062200000|2021-02-11 16:50:00|7235.6|7233.8|7232.4|7230.6|7235.8|7234|7232.1|7230.3|385
1613062500000|2021-02-11 16:55:00|7232.3|7230.5|7232.3|7230.5|7233.2|7231.4|7230|7228.2|403
1613062800000|2021-02-11 17:00:00|7232.4|7230.6|7234.2|7232.4|7234.8|7232.6|7231.5|7229.7|360
1613063100000|2021-02-11 17:05:00|7234.1|7232.3|7228.5|7226.7|7234.1|7232.3|7228.4|7226.6|482
1613063400000|2021-02-11 17:10:00|7228.6|7226.8|7232.3|7230.5|7232.5|7230.7|7228.2|7226.4|422
1613063700000|2021-02-11 17:15:00|7232.4|7230.6|7226.1|7224.3|7232.5|7230.7|7225.2|7223.4|458
1613064000000|2021-02-11 17:20:00|7226|7224.2|7226.9|7225.1|7229.2|7227.4|7225.5|7223.7|503
1613064300000|2021-02-11 17:25:00|7227|7225.2|7223.5|7221.7|7228|7225.8|7222.9|7220.8|534
1613064600000|2021-02-11 17:30:00|7223.4|7221.6|7225.3|7223.5|7228.2|7226.4|7223.1|7221.3|508
1613064900000|2021-02-11 17:35:00|7225.4|7223.6|7228.2|7226.4|7228.2|7226.4|7225.2|7223.4|341
1613065200000|2021-02-11 17:40:00|7228.1|7226.3|7226.4|7224.6|7228.1|7226.3|7225.1|7223.3|423
1613065500000|2021-02-11 17:45:00|7226.5|7224.7|7228.2|7226.4|7228.3|7226.5|7223.5|7221.7|429
1613065800000|2021-02-11 17:50:00|7228.1|7226.3|7226.4|7224.6|7228.5|7226.7|7224.8|7222.5|329
1613066100000|2021-02-11 17:55:00|7226.5|7224.7|7231.4|7227.4|7232.1|7228.1|7226.1|7224.3|263
1613066400000|2021-02-11 18:00:00|7231.1|7227.1|7226.5|7224.7|7231.3|7227.9|7225.5|7223.5|372
1613066700000|2021-02-11 18:05:00|7226.4|7224.6|7223.7|7221.9|7226.6|7224.8|7223.6|7221.8|290
1613067000000|2021-02-11 18:10:00|7223.6|7221.8|7226.6|7224.8|7227.4|7225|7221.6|7219.8|241
1613067300000|2021-02-11 18:15:00|7226.5|7224.7|7226.4|7224.6|7228.2|7225.8|7225.4|7223.1|227
1613067600000|2021-02-11 18:20:00|7226.5|7224.7|7231.4|7229.6|7232|7229.7|7226.5|7224.1|208
1613067900000|2021-02-11 18:25:00|7231.5|7229.7|7229.5|7227.7|7231.8|7229.7|7229.4|7227|157
1613068200000|2021-02-11 18:30:00|7229.4|7227.6|7231|7228|7232|7229.7|7228.5|7226.1|140
1613068500000|2021-02-11 18:35:00|7230.5|7228.7|7230.6|7228.8|7232|7229.6|7230.3|7227.9|134
1613068800000|2021-02-11 18:40:00|7230.7|7228.9|7227.3|7225.5|7231.6|7229.2|7227.1|7224.8|150
1613069100000|2021-02-11 18:45:00|7227.2|7225.4|7227.3|7225.5|7228|7225.7|7226|7223.8|142
1613069400000|2021-02-11 18:50:00|7227.4|7225.6|7228.7|7225.7|7228.7|7226.8|7227.3|7225.5|123
1613069700000|2021-02-11 18:55:00|7228.2|7226.4|7227.5|7225.7|7229.2|7226.9|7227.3|7225|137
1613070000000|2021-02-11 19:00:00|7227.6|7225.8|7223|7220|7228.6|7226.2|7222.3|7219.9|295
1613070300000|2021-02-11 19:05:00|7222.9|7219.9|7224.6|7222.8|7225.4|7223.6|7222.7|7219.7|177
1613070600000|2021-02-11 19:10:00|7224.7|7222.9|7221.6|7219.8|7224.7|7222.9|7221.6|7219.6|214
1613070900000|2021-02-11 19:15:00|7222|7220.2|7223.3|7221.5|7223.4|7221.6|7221.5|7219.7|180
1613071200000|2021-02-11 19:20:00|7223.5|7221.7|7223.4|7221.6|7224.4|7222.6|7222.1|7220|255
1613071500000|2021-02-11 19:25:00|7223.5|7221.7|7224.1|7222.3|7224.5|7222.7|7223.4|7221|114
1613071800000|2021-02-11 19:30:00|7223.7|7221.9|7223.6|7221.8|7224.5|7222.3|7222.6|7220.8|204
1613072100000|2021-02-11 19:35:00|7223.5|7221.7|7221.7|7219.9|7223.6|7221.8|7221.3|7219|227
1613072400000|2021-02-11 19:40:00|7221.6|7219.8|7224.2|7222.4|7224.4|7222.6|7221.5|7219.4|160
1613072700000|2021-02-11 19:45:00|7224.3|7222.5|7223.7|7221.9|7224.5|7222.7|7223.4|7221|136
1613073000000|2021-02-11 19:50:00|7223.6|7221.8|7222.7|7220.9|7224|7221.8|7222.4|7220.3|129
1613073300000|2021-02-11 19:55:00|7222.8|7221|7223.4|7221.6|7223.6|7221.8|7221.9|7219.7|280
1613073600000|2021-02-11 20:00:00|7223.5|7221.7|7223.3|7221.5|7223.5|7221.7|7222.2|7220|183
1613073900000|2021-02-11 20:05:00|7223.5|7221.7|7223.7|7221.9|7224.5|7222.6|7223.4|7220.9|150
1613074200000|2021-02-11 20:10:00|7224.3|7222.5|7227.4|7225.6|7227.5|7225.7|7223.6|7221.5|168
1613074500000|2021-02-11 20:15:00|7226.7|7224.9|7226.2|7224.4|7227.8|7225.7|7225.6|7223.7|141
1613074800000|2021-02-11 20:20:00|7226.4|7224.6|7228.6|7226.8|7229.1|7226.9|7226.4|7223.8|214
1613075100000|2021-02-11 20:25:00|7228.7|7226.9|7228.5|7226.7|7229.3|7227|7227.7|7225.9|176
1613075400000|2021-02-11 20:30:00|7228.6|7226.8|7226.8|7225|7228.6|7226.8|7226.4|7224.3|159
1613075700000|2021-02-11 20:35:00|7226.7|7224.9|7228|7226.2|7228.2|7226.4|7226.7|7224.5|126
1613076000000|2021-02-11 20:40:00|7227.9|7226.1|7227.8|7226|7229.2|7227|7227.3|7224.8|177
1613076300000|2021-02-11 20:45:00|7227.7|7225.9|7229.3|7227.5|7229.7|7227.8|7227.6|7225.1|165
1613076600000|2021-02-11 20:50:00|7229.4|7227.6|7228.3|7226.5|7229.4|7227.6|7227.4|7225|164
1613076900000|2021-02-11 20:55:00|7228.4|7226.6|7228.3|7226.5|7229.1|7226.6|7227.5|7225.1|131
1613077200000|2021-02-11 21:00:00|7227.9|7226.1|7226.6|7223.6|7228.6|7226.1|7225.8|7223.5|151
1613077500000|2021-02-11 21:05:00|7226.9|7223.9|7227.2|7224.2|7227.3|7224.8|7226.4|7223.8|98
1613077800000|2021-02-11 21:10:00|7227.1|7224.1|7227.4|7225.6|7228.2|7225.7|7226.6|7224.1|109
1613078100000|2021-02-11 21:15:00|7227.3|7225.5|7227.7|7224.7|7228.1|7225.8|7226.6|7224.2|99
1613078400000|2021-02-11 21:20:00|7227.8|7224.8|7227.4|7225.6|7228.3|7225.9|7226.8|7224.7|96
1613078700000|2021-02-11 21:25:00|7227.6|7225.8|7228.2|7225.2|7228.2|7225.8|7227.3|7225|64
1613079000000|2021-02-11 21:30:00|7228.1|7225.1|7229.7|7227.9|7230.5|7228.2|7227.5|7225.1|126
1613079300000|2021-02-11 21:35:00|7229.6|7227.8|7229.5|7227.7|7230.4|7228.1|7229.2|7226.9|78
1613079600000|2021-02-11 21:40:00|7229.6|7227.8|7231|7228|7231.1|7228.6|7228.9|7226.3|108
1613079900000|2021-02-11 21:45:00|7231.1|7228.1|7231.1|7228.1|7231.4|7229.1|7230.5|7227.9|110
1613080200000|2021-02-11 21:50:00|7231|7228|7229.4|7226.4|7231.2|7228.2|7227.5|7225|134
1613080500000|2021-02-11 21:55:00|7229.2|7226.2|7229|7226|7229.6|7226.5|7227.7|7225.2|124
1613080800000|2021-02-11 22:00:00|7229.3|7226.2|7236.3|7232.3|7238.3|7234.3|7229.3|7226.1|77
1613081100000|2021-02-11 22:05:00|7235.6|7231.6|7236.2|7232.2|7240.3|7236.3|7235.1|7231.1|157
1613081400000|2021-02-11 22:10:00|7236.3|7232.3|7231.6|7228.6|7236.5|7232.5|7230.7|7226.7|249
1613081700000|2021-02-11 22:15:00|7231.3|7228.3|7230.3|7227.3|7231.6|7228.3|7228.9|7224.9|176
1613082000000|2021-02-11 22:20:00|7230.2|7227.2|7230.1|7226.2|7230.8|7227.7|7229.8|7225.9|164
1613082300000|2021-02-11 22:25:00|7230.2|7226.1|7231.5|7227.5|7231.7|7227.7|7229.8|7225.8|119
1613082600000|2021-02-11 22:30:00|7231.2|7227.2|7235.1|7231.1|7235.2|7231.2|7230.7|7226.7|253
1613082900000|2021-02-11 22:35:00|7234.9|7230.9|7234.4|7230.4|7235.8|7231.8|7233.9|7229.9|125
1613083200000|2021-02-11 22:40:00|7234.5|7230.5|7234.6|7230.6|7235.3|7231.3|7234.4|7230.4|108
1613083500000|2021-02-11 22:45:00|7234.4|7230.4|7235.1|7231.1|7235.7|7231.7|7234.3|7230.3|140
1613083800000|2021-02-11 22:50:00|7234.7|7230.7|7234.3|7230.3|7236.5|7232.5|7233|7229|194
1613084100000|2021-02-11 22:55:00|7233.9|7229.9|7232.2|7228.2|7234.4|7230.4|7231|7227|204
1613084400000|2021-02-11 23:00:00|7232.3|7228.3|7227.7|7224.7|7232.6|7228.6|7227.3|7224.3|224
1613084700000|2021-02-11 23:05:00|7227.8|7224.8|7228.2|7225.2|7228.5|7225.5|7227.1|7224.1|125
1613085000000|2021-02-11 23:10:00|7228.1|7225.1|7228.2|7225.2|7229.1|7226.1|7227.4|7224.4|124
1613085300000|2021-02-11 23:15:00|7228.3|7225.3|7228.7|7226.9|7229.9|7227.2|7227.6|7225|143
1613085600000|2021-02-11 23:20:00|7228.6|7226.8|7228.5|7226.7|7230.3|7227.9|7228.4|7225.9|105
1613085900000|2021-02-11 23:25:00|7228.6|7226.8|7228.2|7225.2|7228.6|7226.8|7226.7|7224.2|105
1613086200000|2021-02-11 23:30:00|7228.1|7225.1|7227.5|7225.7|7228.4|7225.9|7227.1|7224.5|118
1613086500000|2021-02-11 23:35:00|7227.6|7225.8|7230.2|7227.2|7230.5|7228.2|7227.5|7225.1|118
1613086800000|2021-02-11 23:40:00|7230.3|7227.3|7230.5|7228.7|7231.3|7228.9|7229.2|7226.9|137
1613087100000|2021-02-11 23:45:00|7230.4|7228.6|7232.1|7229.1|7232.2|7230.1|7230.4|7228.2|130
1613087400000|2021-02-11 23:50:00|7232|7229|7231.6|7229.8|7232|7230|7230.7|7228.2|66
1613087700000|2021-02-11 23:55:00|7231.3|7229.5|7232.5|7229.5|7233.3|7231.1|7230.7|7228.9|97
1613088000000|2021-02-12 00:00:00|7232.4|7229.4|7232.8|7231|7233.7|7231.9|7231.4|7228.8|157
1613088300000|2021-02-12 00:05:00|7232.9|7231.1|7232.6|7230.8|7233.7|7231.9|7231.2|7229.1|128
1613088600000|2021-02-12 00:10:00|7232.5|7230.7|7232.9|7229.9|7234|7231.8|7231.5|7229.7|132
1613088900000|2021-02-12 00:15:00|7233|7230|7229.4|7227.6|7233.3|7230.9|7229.3|7226.8|127
1613089200000|2021-02-12 00:20:00|7229.3|7227.5|7230.4|7228.6|7230.9|7228.8|7228.6|7226.4|133
1613089500000|2021-02-12 00:25:00|7230.5|7228.7|7230.5|7228.7|7231.2|7229|7229.6|7227.3|107
1613089800000|2021-02-12 00:30:00|7230.4|7228.6|7229.5|7227.7|7230.9|7228.6|7229.1|7226.7|85
1613090100000|2021-02-12 00:35:00|7230.1|7227.1|7229.5|7227.7|7230.1|7227.8|7227.6|7225.2|104
1613090400000|2021-02-12 00:40:00|7229.4|7227.6|7230.6|7228.8|7231.2|7228.8|7229.4|7227|86
1613090700000|2021-02-12 00:45:00|7230.8|7227.6|7227.3|7225.5|7230.9|7228|7227.2|7224.9|192
1613091000000|2021-02-12 00:50:00|7227.4|7225.6|7224.6|7222.8|7228.1|7225.6|7224.6|7222.6|240
1613091300000|2021-02-12 00:55:00|7225.2|7222.2|7226.9|7225.1|7227.8|7226|7225.1|7222.2|174
1613091600000|2021-02-12 01:00:00|7226.8|7225|7228.8|7227|7230.3|7227.3|7226.7|7224.9|210
1613091900000|2021-02-12 01:05:00|7229.3|7226.3|7225.5|7223.7|7229.4|7226.9|7225.4|7223.1|171
1613092200000|2021-02-12 01:10:00|7225.4|7223.6|7225.6|7223.8|7226.3|7223.9|7223.4|7221.6|109
1613092500000|2021-02-12 01:15:00|7225.5|7223.7|7226.6|7224.8|7227.8|7225.1|7225.4|7223|126
1613092800000|2021-02-12 01:20:00|7226.7|7224.9|7226.5|7224.7|7228.1|7225.8|7226.1|7223.7|68
1613093100000|2021-02-12 01:25:00|7226.4|7224.6|7228.6|7225.6|7229.2|7227.1|7225.6|7223.8|123
1613093400000|2021-02-12 01:30:00|7228.7|7225.7|7226.7|7224.9|7228.7|7225.9|7225.7|7223.9|129
1613093700000|2021-02-12 01:35:00|7227.1|7225.3|7226.4|7224.6|7227.9|7225.9|7226|7224.2|86
1613094000000|2021-02-12 01:40:00|7226.3|7224.5|7225.3|7223.5|7226.5|7224.6|7225.1|7222.5|123
1613094300000|2021-02-12 01:45:00|7225.4|7223.6|7223.9|7220.9|7225.4|7223.6|7222.5|7219.9|124
1613094600000|2021-02-12 01:50:00|7223.8|7220.8|7223.7|7220.7|7224.1|7221.7|7222.2|7220.2|137
1613094900000|2021-02-12 01:55:00|7223.8|7220.8|7222.6|7220.8|7224|7221.7|7221.4|7219.3|156
1613095200000|2021-02-12 02:00:00|7222.5|7220.7|7221.4|7219.6|7223|7220.7|7221.2|7219.3|110
1613095500000|2021-02-12 02:05:00|7221.3|7219.5|7220.1|7218.3|7221.4|7219.6|7219.5|7217.7|97
1613095800000|2021-02-12 02:10:00|7220|7218.2|7220.2|7218.4|7220.5|7218.7|7219.5|7217.7|112
1613096100000|2021-02-12 02:15:00|7219.9|7218.1|7216.8|7215|7219.9|7218.1|7215.5|7213.7|219
1613096400000|2021-02-12 02:20:00|7216.7|7214.9|7217.4|7214.4|7219.4|7217.2|7216|7213.8|218
1613096700000|2021-02-12 02:25:00|7217.3|7214.3|7217.8|7216|7218.1|7216.1|7215.9|7213.5|201
1613097000000|2021-02-12 02:30:00|7217.7|7215.9|7215.4|7213.6|7217.7|7215.9|7215.4|7212.9|178
1613097300000|2021-02-12 02:35:00|7215.3|7213.5|7215.7|7213.9|7216.8|7215|7214.7|7212.9|105
1613097600000|2021-02-12 02:40:00|7215.8|7214|7216.8|7215|7218.2|7215.9|7215.6|7213.8|176
1613097900000|2021-02-12 02:45:00|7216.9|7215.1|7217.2|7215.4|7217.8|7215.9|7216.2|7214.4|196
1613098200000|2021-02-12 02:50:00|7217.4|7215.6|7211.6|7209.8|7217.6|7215.8|7211.3|7208.5|223
1613098500000|2021-02-12 02:55:00|7211.5|7209.7|7211.4|7209.6|7212.3|7209.9|7210.7|7208.5|166
1613098800000|2021-02-12 03:00:00|7211.5|7209.7|7211.3|7209.5|7212|7209.8|7210.3|7208.2|155
1613099100000|2021-02-12 03:05:00|7211.2|7209.4|7215|7213.2|7215.7|7213.3|7211.2|7208.8|181
1613099400000|2021-02-12 03:10:00|7215.1|7213.3|7213.9|7212.1|7216.2|7213.7|7213.3|7211|122
1613099700000|2021-02-12 03:15:00|7214|7212.2|7215|7212|7215.6|7213.8|7213.6|7211.7|120
1613100000000|2021-02-12 03:20:00|7215.1|7212.1|7213.4|7211.6|7215.3|7213.5|7213.3|7211.1|123
1613100300000|2021-02-12 03:25:00|7213.5|7211.7|7214.5|7212.7|7214.7|7212.9|7213.4|7211.6|88
1613100600000|2021-02-12 03:30:00|7214.3|7212.5|7214.8|7213|7214.8|7213|7214.2|7212.4|107
1613100900000|2021-02-12 03:35:00|7214.7|7212.9|7215.5|7213.7|7216.2|7213.8|7214.5|7212.4|88
1613101200000|2021-02-12 03:40:00|7215.6|7213.8|7215.1|7213.3|7216.4|7214.2|7214.6|7212.2|123
1613101500000|2021-02-12 03:45:00|7214.9|7213.1|7216.1|7214.3|7217.1|7214.4|7214.8|7213|132
1613101800000|2021-02-12 03:50:00|7216.3|7214.5|7216.5|7214.7|7217.7|7215.9|7216.1|7214.3|122
1613102100000|2021-02-12 03:55:00|7216.6|7214.8|7216.4|7214.6|7217.5|7215.7|7215.6|7213.2|148
1613102400000|2021-02-12 04:00:00|7216.5|7214.7|7218.5|7216.7|7219.2|7216.9|7216.4|7214.2|121
1613102700000|2021-02-12 04:05:00|7218.4|7216.6|7217.7|7215.9|7219.1|7217|7217.4|7215.3|128
1613103000000|2021-02-12 04:10:00|7217.5|7215.7|7219.5|7217.7|7219.9|7217.9|7217.5|7215|124
1613103300000|2021-02-12 04:15:00|7219.2|7217.4|7219.7|7217.9|7220.8|7218.6|7218.9|7216.4|97
1613103600000|2021-02-12 04:20:00|7219.8|7218|7219.7|7217.9|7220.5|7218.2|7218.8|7216.5|109
1613103900000|2021-02-12 04:25:00|7219.5|7217.7|7218.6|7216.8|7220.3|7218.1|7218.5|7216.1|71
1613104200000|2021-02-12 04:30:00|7218.7|7216.9|7220.3|7217.3|7221.3|7219.2|7218.6|7216.2|205
1613104500000|2021-02-12 04:35:00|7220.2|7217.2|7220.5|7218.7|7221.3|7218.9|7219|7216.5|123
1613104800000|2021-02-12 04:40:00|7220.4|7218.6|7220.2|7217.2|7221|7218.7|7219.1|7216.6|119
1613105100000|2021-02-12 04:45:00|7220.1|7217.1|7219.5|7217.7|7220.5|7218.7|7219|7216.7|110
1613105400000|2021-02-12 04:50:00|7219.6|7217.8|7220.1|7217.1|7220.3|7217.8|7218.4|7216.1|84
1613105700000|2021-02-12 04:55:00|7219.4|7217.6|7218.5|7216.7|7220.1|7217.7|7218.3|7216|108
1613106000000|2021-02-12 05:00:00|7219.1|7216.1|7218.4|7216.6|7219.7|7217.7|7218.2|7216|132
1613106300000|2021-02-12 05:05:00|7218.3|7216.5|7218.2|7215.2|7218.7|7216.9|7217.5|7215.1|58
1613106600000|2021-02-12 05:10:00|7218.1|7215.1|7219.1|7217.3|7219.6|7217.6|7217.5|7215.1|96
1613106900000|2021-02-12 05:15:00|7219|7217.2|7222.4|7220.6|7222.4|7220.6|7218.7|7216.9|109
1613107200000|2021-02-12 05:20:00|7222.5|7220.7|7221.5|7219.7|7224.3|7221.9|7220.6|7218.1|218
1613107500000|2021-02-12 05:25:00|7221.6|7219.8|7222.2|7219.2|7223.2|7220.7|7221.4|7218.9|109
1613107800000|2021-02-12 05:30:00|7222.3|7219.3|7223.4|7221.6|7224.1|7221.7|7221.7|7219.3|125
1613108100000|2021-02-12 05:35:00|7223.5|7221.7|7221.8|7220|7224.1|7222|7221.5|7219.1|93
1613108400000|2021-02-12 05:40:00|7221.9|7220.1|7222.8|7221|7223.7|7221.1|7221.7|7219.9|126
1613108700000|2021-02-12 05:45:00|7222.9|7221.1|7222.8|7221|7223.1|7221.1|7222.3|7220.1|104
1613109000000|2021-02-12 05:50:00|7222.7|7220.9|7223.5|7221.7|7224.5|7222|7222.7|7220.9|125
1613109300000|2021-02-12 05:55:00|7223.4|7221.6|7223.2|7221.4|7224.3|7222.1|7221.6|7219.8|308
1613109600000|2021-02-12 06:00:00|7223.3|7221.5|7221.3|7219.5|7224.5|7222.1|7221.1|7218.5|236
1613109900000|2021-02-12 06:05:00|7221.2|7219.4|7221.3|7219.5|7223|7220.5|7220.4|7218|166
1613110200000|2021-02-12 06:10:00|7221.2|7219.4|7220.6|7217.6|7222|7219.8|7219.2|7217.1|189
1613110500000|2021-02-12 06:15:00|7220.7|7217.7|7220.2|7217.2|7221.1|7218.7|7219.3|7216.9|135
1613110800000|2021-02-12 06:20:00|7219.7|7217.9|7218.8|7217|7220.2|7218|7218.5|7216.3|121
1613111100000|2021-02-12 06:25:00|7218.9|7217.1|7219.8|7216.8|7219.8|7217.5|7218.3|7215.9|123
1613111400000|2021-02-12 06:30:00|7219.5|7217.7|7220.6|7218.8|7221|7218.9|7219.3|7217.1|93
1613111700000|2021-02-12 06:35:00|7220.7|7218.9|7218.5|7216.7|7220.7|7218.9|7218.3|7216.1|150
1613112000000|2021-02-12 06:40:00|7218.6|7216.8|7218.6|7215.6|7219.4|7217.2|7216.2|7214.1|161
1613112300000|2021-02-12 06:45:00|7218.5|7215.5|7216.5|7214.7|7218.5|7216|7216.3|7214|160
1613112600000|2021-02-12 06:50:00|7216.4|7214.6|7215.4|7213.6|7217.5|7215|7215.2|7213.2|119
1613112900000|2021-02-12 06:55:00|7215.2|7213.4|7218|7215|7218.2|7215.8|7215.2|7213.2|122
1613113200000|2021-02-12 07:00:00|7218.1|7215.1|7215.1|7212.1|7218.2|7215.6|7214.9|7211.9|171
1613113500000|2021-02-12 07:05:00|7215.2|7212.2|7214.4|7211.4|7215.3|7212.9|7213.6|7211|161
1613113800000|2021-02-12 07:10:00|7214.1|7211.1|7215.7|7213.9|7216.3|7213.9|7213.3|7210.8|174
1613114100000|2021-02-12 07:15:00|7215.6|7213.8|7216.1|7213.1|7216.5|7214.4|7214.9|7212.5|179
1613114400000|2021-02-12 07:20:00|7216.2|7213.2|7216.2|7213.2|7216.5|7214.5|7215|7212.4|92
1613114700000|2021-02-12 07:25:00|7216.3|7213.3|7216.5|7214.7|7216.9|7214.7|7215.4|7213.1|97
1613115000000|2021-02-12 07:30:00|7216.4|7214.6|7214.7|7212.9|7216.7|7214.7|7214.5|7212.1|148
1613115300000|2021-02-12 07:35:00|7214.6|7212.8|7216.4|7214.6|7216.8|7214.7|7213.7|7211.9|228
1613115600000|2021-02-12 07:40:00|7216.5|7214.7|7216.9|7215.1|7217.1|7215.2|7215.5|7213.6|142
1613115900000|2021-02-12 07:45:00|7216.8|7215|7213.9|7212.1|7217.2|7215.2|7213.9|7211.9|201
1613116200000|2021-02-12 07:50:00|7213.8|7212|7209.3|7207.5|7214|7212.1|7209|7207|267
1613116500000|2021-02-12 07:55:00|7209.2|7207.4|7209.3|7206.3|7210.2|7207.9|7207.5|7205|268
1613116800000|2021-02-12 08:00:00|7209.2|7206.2|7207.1|7204.1|7209.9|7207.7|7206.1|7203.9|303
1613117100000|2021-02-12 08:05:00|7207|7204|7211.9|7208.9|7212|7209|7204.4|7202.1|343
1613117400000|2021-02-12 08:10:00|7211.8|7208.8|7204.6|7202.8|7211.8|7208.8|7204.4|7202.2|313
1613117700000|2021-02-12 08:15:00|7204.4|7202.6|7204.6|7202.8|7207.3|7204.9|7204|7202.1|320
1613118000000|2021-02-12 08:20:00|7205.3|7202.3|7204.2|7202.4|7205.5|7203.1|7201.8|7199.5|325
1613118300000|2021-02-12 08:25:00|7205|7202|7203.2|7201.4|7205.3|7203.1|7202.2|7200.2|240
1613118600000|2021-02-12 08:30:00|7203|7201.2|7200.1|7197.1|7203.5|7201.7|7198.2|7195.7|291
1613118900000|2021-02-12 08:35:00|7199.7|7197.9|7196.6|7194.8|7200.4|7197.9|7196.3|7194|232
1613119200000|2021-02-12 08:40:00|7197.1|7195.3|7193.7|7191.9|7198|7195.6|7193.4|7191|344
1613119500000|2021-02-12 08:45:00|7193.6|7191.8|7191.1|7188.1|7194.1|7191.8|7190|7187.7|351
1613119800000|2021-02-12 08:50:00|7191.2|7188.2|7189.1|7187.3|7193.3|7190.8|7188.3|7186.1|303
1613120100000|2021-02-12 08:55:00|7188.9|7187.1|7187.6|7185.8|7190.2|7188.2|7187.6|7185.1|300
1613120400000|2021-02-12 09:00:00|7187.3|7185.5|7190.9|7189.1|7191.1|7189.3|7187.3|7185.5|271
1613120700000|2021-02-12 09:05:00|7191|7189.2|7190.3|7188.5|7193|7191.2|7190|7188.2|262
1613121000000|2021-02-12 09:10:00|7190.1|7188.3|7188|7186.2|7190.5|7188.3|7185.8|7183.5|375
1613121300000|2021-02-12 09:15:00|7188.1|7186.3|7188.7|7186.9|7189.2|7187.1|7185.3|7183|298
1613121600000|2021-02-12 09:20:00|7188.8|7187|7192.8|7191|7193.5|7191.4|7188.8|7187|282
1613121900000|2021-02-12 09:25:00|7193.1|7190.1|7194.6|7192.8|7195.1|7193|7191.8|7189.8|255
1613122200000|2021-02-12 09:30:00|7194.5|7192.7|7187.7|7185.9|7194.5|7192.7|7187.6|7185.8|274
1613122500000|2021-02-12 09:35:00|7187.8|7186|7187.5|7185.7|7189.8|7188|7187.5|7185.7|176
1613122800000|2021-02-12 09:40:00|7187.6|7185.8|7187.6|7185.8|7188.1|7186.2|7186.1|7184.1|250
1613123100000|2021-02-12 09:45:00|7187.4|7185.6|7188.9|7187.1|7189.5|7187.7|7186.2|7184.4|194
1613123400000|2021-02-12 09:50:00|7188.8|7187|7187.8|7184.8|7188.9|7187.1|7186|7184.2|254
1613123700000|2021-02-12 09:55:00|7187.9|7184.9|7188.6|7186.8|7189|7186.8|7186.5|7184.7|188
1613124000000|2021-02-12 10:00:00|7188.2|7186.4|7190.1|7187.1|7190.3|7188|7187.5|7185.3|249
1613124300000|2021-02-12 10:05:00|7189.3|7187.5|7188.9|7187.1|7190|7187.9|7188.6|7186.2|158
1613124600000|2021-02-12 10:10:00|7189|7187.2|7189.1|7187.3|7189.6|7187.4|7188.3|7186.1|187
1613124900000|2021-02-12 10:15:00|7189|7187.2|7190.8|7189|7190.9|7189.1|7188.7|7186.3|202
1613125200000|2021-02-12 10:20:00|7190.9|7189.1|7191.5|7189.7|7193.2|7190.9|7190.1|7188.2|220
1613125500000|2021-02-12 10:25:00|7191.4|7189.6|7191.5|7189.7|7193|7191.1|7190.4|7187.9|243
1613125800000|2021-02-12 10:30:00|7192|7189|7194.4|7192.6|7194.5|7192.7|7190.8|7188.8|197
1613126100000|2021-02-12 10:35:00|7194.5|7192.7|7196.5|7194.7|7196.6|7194.8|7193.6|7191.8|279
1613126400000|2021-02-12 10:40:00|7196.6|7194.8|7196.2|7193.2|7196.8|7195|7195.1|7193.1|189
1613126700000|2021-02-12 10:45:00|7195.4|7193.6|7193.7|7191.9|7196.4|7194.5|7193.7|7191.9|208
1613127000000|2021-02-12 10:50:00|7193.8|7192|7194.9|7193.1|7195.9|7194.1|7193.8|7192|166
1613127300000|2021-02-12 10:55:00|7195|7193.2|7199.2|7197.4|7199.2|7197.4|7194.8|7193|219
1613127600000|2021-02-12 11:00:00|7198.9|7197.1|7195|7193.2|7198.9|7197.1|7194.9|7192.8|151
1613127900000|2021-02-12 11:05:00|7195.1|7193.3|7192.5|7190.7|7195.4|7193.6|7191.9|7190|205
1613128200000|2021-02-12 11:10:00|7192.3|7190.5|7193.6|7191.8|7193.8|7192|7191.6|7189.8|159
1613128500000|2021-02-12 11:15:00|7193.4|7191.6|7191.9|7190.1|7194.1|7191.8|7191.8|7189.9|213
1613128800000|2021-02-12 11:20:00|7191.8|7190|7188|7186.2|7191.8|7190|7187.1|7184.7|249
1613129100000|2021-02-12 11:25:00|7187.9|7186.1|7188.8|7187|7190.3|7188.5|7187.9|7186.1|185
1613129400000|2021-02-12 11:30:00|7189.3|7186.3|7190.5|7188.7|7190.8|7189|7188.5|7186.3|197
1613129700000|2021-02-12 11:35:00|7190.4|7188.6|7192.1|7189.1|7192.1|7189.7|7190.4|7188.3|131
1613130000000|2021-02-12 11:40:00|7192|7189|7191.7|7189.9|7192.2|7190.1|7190.7|7188.3|139
1613130300000|2021-02-12 11:45:00|7191.6|7189.8|7190.7|7188.9|7193.2|7191|7190.5|7188.7|146
1613130600000|2021-02-12 11:50:00|7190.5|7188.7|7193|7190|7193|7190.6|7190.2|7187.8|173
1613130900000|2021-02-12 11:55:00|7192.9|7189.9|7190.8|7189|7192.9|7191|7190.7|7188.9|129
1613131200000|2021-02-12 12:00:00|7190.9|7189.1|7191.4|7189.6|7193.1|7190.8|7190.1|7188.3|206
1613131500000|2021-02-12 12:05:00|7191.3|7189.5|7190|7188.2|7191.4|7189.6|7189.8|7188|131
1613131800000|2021-02-12 12:10:00|7189.9|7188.1|7190.7|7188.9|7190.9|7189.1|7189.3|7187.5|187
1613132100000|2021-02-12 12:15:00|7190.6|7188.8|7188.4|7186.6|7191.1|7189|7188.4|7186.6|153
1613132400000|2021-02-12 12:20:00|7188.5|7186.7|7189.7|7187.9|7190.3|7188.2|7187.4|7185.3|243
1613132700000|2021-02-12 12:25:00|7189.9|7188.1|7192.1|7190.3|7193.1|7190.8|7188.7|7186.9|201
1613133000000|2021-02-12 12:30:00|7192.8|7189.8|7192.7|7190.9|7193.2|7191.1|7191.2|7188.9|185
1613133300000|2021-02-12 12:35:00|7192.6|7190.8|7194.1|7191.1|7194.2|7192.1|7192.2|7190.4|198
1613133600000|2021-02-12 12:40:00|7193.6|7191.8|7194.6|7192.8|7194.7|7192.9|7193.5|7191.7|162
1613133900000|2021-02-12 12:45:00|7194.2|7192.4|7192.7|7190.9|7194.8|7193|7192.5|7190.7|171
1613134200000|2021-02-12 12:50:00|7192.6|7190.8|7192.9|7191.1|7193|7191.2|7189.9|7188.1|171
1613134500000|2021-02-12 12:55:00|7192.8|7191|7194.6|7192.8|7195.4|7193.6|7192.8|7190.9|212
1613134800000|2021-02-12 13:00:00|7194.7|7192.9|7194.2|7192.4|7195.7|7193.9|7193.8|7192|217
1613135100000|2021-02-12 13:05:00|7194.1|7192.3|7195.6|7193.8|7196.9|7194.7|7193.2|7191.4|354
1613135400000|2021-02-12 13:10:00|7195.7|7193.9|7190.8|7189|7195.9|7194.1|7190|7187.8|350
1613135700000|2021-02-12 13:15:00|7190.7|7188.9|7186.7|7184.9|7190.7|7188.9|7186.7|7184.4|398
1613136000000|2021-02-12 13:20:00|7187.2|7185.4|7184.8|7183|7187.7|7185.9|7183.4|7181.6|397
1613136300000|2021-02-12 13:25:00|7184.9|7183.1|7183.9|7182.1|7187.5|7185.7|7183.8|7182|311
1613136600000|2021-02-12 13:30:00|7184.1|7182.3|7183.4|7181.6|7184.8|7183|7183|7181.2|267
1613136900000|2021-02-12 13:35:00|7183.5|7181.7|7180.6|7178.8|7184|7182.2|7179.5|7177.7|392
1613137200000|2021-02-12 13:40:00|7180.5|7178.7|7184.7|7182.9|7185.9|7184.1|7180.5|7178.7|273
1613137500000|2021-02-12 13:45:00|7184.6|7182.8|7179.6|7177.8|7185.7|7183.9|7179.5|7177.2|322
1613137800000|2021-02-12 13:50:00|7180|7178.2|7181.7|7179.9|7182.5|7180.7|7179.7|7177.4|274
1613138100000|2021-02-12 13:55:00|7181.8|7180|7182.9|7181.1|7183.5|7181.7|7180.1|7178.3|332
1613138400000|2021-02-12 14:00:00|7183.5|7181.7|7181.5|7179.7|7184.2|7181.8|7181.1|7178.9|328
1613138700000|2021-02-12 14:05:00|7181.6|7179.8|7183.1|7180.1|7186.2|7183.8|7181.5|7179.1|305
1613139000000|2021-02-12 14:10:00|7183|7180|7180.1|7178.3|7183|7180.7|7178.5|7176.4|355
1613139300000|2021-02-12 14:15:00|7179.8|7178|7177.6|7175.8|7181.4|7179.6|7176.4|7174.6|400
1613139600000|2021-02-12 14:20:00|7177.5|7175.7|7176.7|7174.9|7180|7177.9|7176.6|7174.4|272
1613139900000|2021-02-12 14:25:00|7176.8|7175|7178.2|7176.4|7179.4|7177.6|7176.6|7174.8|233
1613140200000|2021-02-12 14:30:00|7178.1|7176.3|7178.3|7176.5|7181.6|7179.8|7177.5|7175.3|373
1613140500000|2021-02-12 14:35:00|7178|7176.2|7180.4|7178.6|7181.2|7179.2|7177.8|7175.5|393
1613140800000|2021-02-12 14:40:00|7180.5|7178.7|7185.2|7183.4|7185.2|7183.4|7180.5|7178.7|345
1613141100000|2021-02-12 14:45:00|7185.6|7183.8|7188.6|7186.8|7188.8|7187|7185.4|7183.6|382
1613141400000|2021-02-12 14:50:00|7188.5|7186.7|7187.9|7186.1|7189.9|7188.1|7186.8|7185|342
1613141700000|2021-02-12 14:55:00|7188|7186.2|7189.2|7186.2|7189.6|7187.7|7187.5|7185.7|248
1613142000000|2021-02-12 15:00:00|7188.8|7185.8|7194.5|7192.7|7195.6|7193.8|7188.5|7185.8|477
1613142300000|2021-02-12 15:05:00|7194.4|7192.6|7195.5|7193.7|7198|7195.9|7194.4|7192.6|444
1613142600000|2021-02-12 15:10:00|7195.6|7193.8|7191.6|7189.8|7195.6|7193.8|7190.4|7188.4|384
1613142900000|2021-02-12 15:15:00|7191.8|7190|7195.4|7193.6|7196.2|7194|7191.8|7189.8|390
1613143200000|2021-02-12 15:20:00|7195.5|7193.7|7198.1|7196.3|7198.9|7197|7194.4|7192.2|329
1613143500000|2021-02-12 15:25:00|7198.2|7196.4|7200.8|7199|7201|7199.2|7197.7|7195.9|315
1613143800000|2021-02-12 15:30:00|7200.9|7199.1|7199.7|7197.9|7201.8|7199.6|7199.4|7197|364
1613144100000|2021-02-12 15:35:00|7199.8|7198|7206.7|7204.9|7207.3|7204.9|7199.7|7197.9|364
1613144400000|2021-02-12 15:40:00|7206.9|7205.1|7206.7|7204.9|7208|7205.9|7205.6|7203.6|385
1613144700000|2021-02-12 15:45:00|7207.3|7205.5|7211.4|7209.6|7211.4|7209.6|7205.3|7203.2|432
1613145000000|2021-02-12 15:50:00|7211.3|7209.5|7212.4|7210.6|7215|7212.9|7209.3|7206.8|465
1613145300000|2021-02-12 15:55:00|7212.5|7210.7|7215.2|7213.4|7217.3|7215.5|7212.2|7210.3|370
1613145600000|2021-02-12 16:00:00|7215.3|7213.5|7215.2|7213.4|7216.2|7213.8|7213.8|7211.9|347
1613145900000|2021-02-12 16:05:00|7215.3|7213.5|7213.4|7211.6|7215.4|7213.6|7212.4|7210.6|295
1613146200000|2021-02-12 16:10:00|7213.3|7211.5|7217.3|7215.5|7221.6|7219.5|7213.3|7211.5|414
1613146500000|2021-02-12 16:15:00|7217.4|7215.6|7219.4|7217.6|7221.1|7218.8|7217.4|7215.2|351
1613146800000|2021-02-12 16:20:00|7219.3|7217.5|7216.4|7214.6|7219.5|7217.7|7216.1|7214.3|274
1613147100000|2021-02-12 16:25:00|7216.6|7214.8|7219.3|7217.5|7219.5|7217.6|7216.6|7214.8|255
1613147400000|2021-02-12 16:30:00|7219.2|7217.4|7222.9|7221.1|7224|7221.8|7219.2|7217.4|407
1613147700000|2021-02-12 16:35:00|7222.6|7220.8|7223.6|7221.8|7225.2|7223.4|7222.1|7220.3|395
1613148000000|2021-02-12 16:40:00|7223.5|7221.7|7223.9|7222.1|7224.9|7223|7221.6|7219.3|297
1613148300000|2021-02-12 16:45:00|7223.8|7222|7228|7226.2|7229.2|7227|7223.8|7221.6|422
1613148600000|2021-02-12 16:50:00|7227.9|7226.1|7228.8|7225.8|7229.2|7227|7226.3|7224.5|396
1613148900000|2021-02-12 16:55:00|7228.9|7225.9|7226.8|7225|7230.4|7228.6|7226.7|7224.6|372
1613149200000|2021-02-12 17:00:00|7226.9|7225.1|7227.9|7224.9|7229.6|7227.4|7226.8|7224.4|315
1613149500000|2021-02-12 17:05:00|7228|7225|7227.6|7225.8|7228.5|7226.6|7227.2|7224.9|288
1613149800000|2021-02-12 17:10:00|7227.7|7225.9|7227.6|7225.8|7230.1|7227.7|7227.3|7225|296
1613150100000|2021-02-12 17:15:00|7227.5|7225.7|7229.2|7227.4|7229.4|7227.6|7227.3|7224.8|302
1613150400000|2021-02-12 17:20:00|7229.3|7227.5|7230.2|7228.4|7231|7228.9|7228.8|7226.8|311
1613150700000|2021-02-12 17:25:00|7230.3|7228.5|7230.5|7228.7|7231.3|7229.4|7229.9|7227.9|301
1613151000000|2021-02-12 17:30:00|7230.6|7228.8|7227.1|7225.3|7231.1|7229.3|7226.5|7224.7|364
1613151300000|2021-02-12 17:35:00|7227|7225.2|7226.4|7224.6|7228.1|7225.8|7226.2|7223.9|279
1613151600000|2021-02-12 17:40:00|7226.2|7224.4|7225.2|7223.4|7227.3|7225.3|7225.2|7222.7|287
1613151900000|2021-02-12 17:45:00|7225.3|7223.5|7224.2|7222.4|7226.3|7224.5|7223.9|7221.6|336
1613152200000|2021-02-12 17:50:00|7224.3|7222.5|7223.2|7221.4|7225.3|7223.5|7223.2|7220.7|209
1613152500000|2021-02-12 17:55:00|7223.3|7221.5|7223.9|7220.9|7225|7222.7|7223.1|7220.7|230
1613152800000|2021-02-12 18:00:00|7224|7221|7224.2|7222.4|7224.8|7222.4|7222.9|7219.9|121
1613153100000|2021-02-12 18:05:00|7223.8|7222|7221.9|7218.9|7224.6|7222.2|7221.5|7218.8|159
1613153400000|2021-02-12 18:10:00|7222|7219|7221.1|7218.1|7222.5|7219.9|7220.6|7218.1|198
1613153700000|2021-02-12 18:15:00|7221.2|7218.2|7221.1|7218.1|7222.3|7219.6|7220.4|7218|199
1613154000000|2021-02-12 18:20:00|7221|7218|7221.3|7218.3|7221.9|7219.5|7220.2|7217.9|187
1613154300000|2021-02-12 18:25:00|7221.2|7218.2|7221.1|7219.3|7222.4|7219.9|7220.4|7218.1|165
1613154600000|2021-02-12 18:30:00|7221.2|7219.4|7220.4|7218.6|7221.4|7219.6|7220.1|7217.7|149
1613154900000|2021-02-12 18:35:00|7220.9|7217.9|7221.2|7219.4|7222|7219.7|7220.3|7217.8|105
1613155200000|2021-02-12 18:40:00|7221.1|7219.3|7220.5|7218.7|7222.1|7219.6|7220.3|7217.9|117
1613155500000|2021-02-12 18:45:00|7220.6|7218.8|7220.9|7219.1|7221.9|7219.6|7220.4|7218.1|129
1613155800000|2021-02-12 18:50:00|7221|7219.2|7220.6|7218.8|7221.6|7219.6|7220.5|7218.5|116
1613156100000|2021-02-12 18:55:00|7220.7|7218.9|7222.5|7220.7|7222.6|7220.7|7220.4|7218|120
1613156400000|2021-02-12 19:00:00|7222.4|7220.6|7222.7|7220.9|7223.8|7222|7222.3|7220.5|117
1613156700000|2021-02-12 19:05:00|7222.9|7221.1|7223.5|7221.7|7223.6|7221.8|7222.5|7220.2|195
1613157000000|2021-02-12 19:10:00|7223.4|7221.6|7222.3|7220.5|7223.9|7221.7|7221.6|7219.8|100
1613157300000|2021-02-12 19:15:00|7222.4|7220.6|7221.8|7220|7223|7220.8|7221.6|7219.8|87
1613157600000|2021-02-12 19:20:00|7221.7|7219.9|7221.6|7219.8|7222|7220.1|7221.3|7219|107
1613157900000|2021-02-12 19:25:00|7221.5|7219.7|7221.8|7220|7222.9|7220.6|7221.1|7219|115
1613158200000|2021-02-12 19:30:00|7221.7|7219.9|7221.7|7219.9|7222.7|7220.9|7221.6|7219.8|99
1613158500000|2021-02-12 19:35:00|7221.6|7219.8|7220.4|7218.6|7222.1|7219.9|7220.3|7218.5|79
1613158800000|2021-02-12 19:40:00|7220.5|7218.7|7219.2|7217.4|7220.9|7218.8|7219.2|7217.4|118
1613159100000|2021-02-12 19:45:00|7219.1|7217.3|7220.6|7218.8|7220.7|7218.9|7219.1|7217.3|65
1613159400000|2021-02-12 19:50:00|7220.7|7218.9|7220.5|7218.7|7221.2|7218.9|7220.3|7218|83
1613159700000|2021-02-12 19:55:00|7220.4|7218.6|7218.5|7216.7|7221.1|7219.3|7218.3|7216.5|158
1613160000000|2021-02-12 20:00:00|7218.6|7216.8|7218.5|7216.7|7219.4|7217.5|7218.4|7216.1|107
1613160300000|2021-02-12 20:05:00|7218.6|7216.8|7218.2|7216.4|7218.8|7216.8|7218|7215.5|119
1613160600000|2021-02-12 20:10:00|7218.1|7216.3|7217.4|7215.6|7218.4|7216.6|7216.8|7214.6|117
1613160900000|2021-02-12 20:15:00|7217.5|7215.7|7217.4|7215.6|7217.6|7215.8|7217.2|7215.4|68
1613161200000|2021-02-12 20:20:00|7217.5|7215.7|7218.6|7216.8|7219.4|7216.8|7217.3|7215.5|75
1613161500000|2021-02-12 20:25:00|7218.5|7216.7|7217.5|7215.7|7218.6|7216.8|7217.5|7215.7|55
1613161800000|2021-02-12 20:30:00|7217.6|7215.8|7217.5|7215.7|7219.1|7216.7|7217.5|7215|73
1613162100000|2021-02-12 20:35:00|7217.4|7215.6|7218.3|7216.5|7219.1|7216.7|7217|7214.6|97
1613162400000|2021-02-12 20:40:00|7218.5|7216.7|7219.4|7217.6|7220.1|7217.6|7218.4|7215.9|125
1613162700000|2021-02-12 20:45:00|7219.5|7217.7|7219.6|7217.8|7220.4|7218.6|7219.3|7216.8|83
1613163000000|2021-02-12 20:50:00|7220.4|7218.6|7222|7219|7222.2|7219.8|7220.3|7217.9|106
1613163300000|2021-02-12 20:55:00|7222.1|7219.1|7220.4|7218.6|7222.2|7219.5|7219.5|7217.7|136
1613163600000|2021-02-12 21:00:00|7221.1|7218.1|7220|7217|7221.1|7218.1|7218.9|7216.5|104
1613163900000|2021-02-12 21:05:00|7219.9|7216.9|7221|7218|7221.5|7218.7|7219.8|7216.8|89
1613164200000|2021-02-12 21:10:00|7220.9|7217.9|7222|7219|7222.1|7219.1|7220.9|7217.9|86
1613164500000|2021-02-12 21:15:00|7222.1|7219.1|7222.9|7219.9|7223.4|7220.4|7222|7219|64
1613164800000|2021-02-12 21:20:00|7223|7220|7222|7219|7223|7220|7221.8|7218.8|54
1613165100000|2021-02-12 21:25:00|7222.1|7219.1|7221.1|7218.1|7222.2|7219.2|7220.9|7217.9|79
1613165400000|2021-02-12 21:30:00|7221.2|7218.2|7221|7218|7221.3|7218.3|7220.8|7217.8|57
1613165700000|2021-02-12 21:35:00|7221.2|7218.2|7223|7220|7223.1|7220.1|7220.9|7217.9|78
1613166000000|2021-02-12 21:40:00|7222.7|7219.7|7221.8|7218.8|7222.9|7219.9|7221.6|7218.6|71
1613166300000|2021-02-12 21:45:00|7221.9|7218.9|7221.8|7218.8|7222|7219|7221.6|7218.6|68
1613166600000|2021-02-12 21:50:00|7221.7|7218.7|7221.5|7218.5|7222.2|7219.2|7221.2|7218.2|128
1613166900000|2021-02-12 21:55:00|7221.9|7218.9|7222|7218|7224.5|7220.5|7211.9|7207.9|534
1613336400000|2021-02-14 21:00:00|7218.6|7208.6|7216.6|7206.6|7218.6|7208.6|7207.8|7200.4|29
1613336700000|2021-02-14 21:05:00|7216.8|7206.8|7214.7|7206.2|7216.8|7206.8|7214.6|7204.9|22
1613337000000|2021-02-14 21:10:00|7216.3|7206.3|7216.1|7206.1|7217.8|7207.8|7215.7|7205.7|17
1613337300000|2021-02-14 21:15:00|7216.2|7206.2|7213.7|7205.2|7217.8|7207.8|7213.7|7205.2|13
1613337600000|2021-02-14 21:20:00|7212.3|7202.3|7217.8|7207.8|7217.8|7207.8|7212.3|7202.3|3
1613337900000|2021-02-14 21:25:00|7213.7|7205.2|7219.2|7210.7|7219.3|7210.7|7213.7|7205.2|7
1613338200000|2021-02-14 21:30:00|7219.1|7210.6|7210.5|7206.5|7220.7|7210.7|7210.4|7204.2|52
1613338500000|2021-02-14 21:35:00|7212|7205.7|7215.4|7208.9|7215.4|7209.6|7210.5|7204.7|49
1613338800000|2021-02-14 21:40:00|7215.2|7208.3|7211.5|7207.5|7215.4|7208.9|7210.5|7204.6|18
1613339100000|2021-02-14 21:45:00|7211.6|7207.6|7211|7206.2|7212.7|7207.8|7209.6|7202.6|57
1613339400000|2021-02-14 21:50:00|7211.5|7205.2|7210.8|7206.8|7214.5|7207.4|7210.1|7203.9|54
1613339700000|2021-02-14 21:55:00|7211.1|7207.1|7213.2|7204.3|7213.6|7207.3|7208.9|7201.7|81
1613340000000|2021-02-14 22:00:00|7212.8|7204.1|7212.7|7207.7|7222.6|7214.6|7210.7|7201.1|116
1613340300000|2021-02-14 22:05:00|7214.4|7205.8|7216.1|7212.1|7222.2|7213.4|7212.7|7205.4|158
1613340600000|2021-02-14 22:10:00|7216|7212|7216.9|7212.9|7218|7214|7214.8|7210.8|113
1613340900000|2021-02-14 22:15:00|7216.4|7212.4|7216|7212|7217.2|7213.2|7215.4|7211.4|129
1613341200000|2021-02-14 22:20:00|7215.9|7211.9|7216.4|7212.4|7216.9|7212.9|7214.7|7210.7|120
1613341500000|2021-02-14 22:25:00|7216.3|7212.3|7216.4|7212.4|7217|7213|7215.1|7211.1|118
1613341800000|2021-02-14 22:30:00|7215.9|7211.9|7217.3|7213.3|7219.8|7215.8|7214.4|7210.4|221
1613342100000|2021-02-14 22:35:00|7217.7|7213.7|7218.2|7214.2|7219.9|7215.9|7216.8|7212.8|286
1613342400000|2021-02-14 22:40:00|7218.3|7214.3|7218.6|7214.6|7219.9|7215.9|7218.1|7214.1|207
1613342700000|2021-02-14 22:45:00|7218.4|7214.4|7218.6|7214.6|7219.6|7215.6|7216.1|7212.1|272
1613343000000|2021-02-14 22:50:00|7218.7|7214.7|7217.5|7213.5|7219.2|7215.2|7215.6|7212.2|216
1613343300000|2021-02-14 22:55:00|7218.2|7214.2|7213.5|7209.5|7218.2|7214.2|7211.3|7207.3|249
1613343600000|2021-02-14 23:00:00|7213.1|7209.1|7219.1|7216.1|7220.6|7216.6|7213.1|7209.1|505
1613343900000|2021-02-14 23:05:00|7219|7216|7221|7218|7221.1|7218.1|7218.1|7214.7|213
1613344200000|2021-02-14 23:10:00|7220.9|7217.9|7223|7220|7223|7220|7220.7|7217.7|98
1613344500000|2021-02-14 23:15:00|7222.9|7219.9|7223.9|7220.9|7224.5|7221.5|7221.7|7219.2|136
1613344800000|2021-02-14 23:20:00|7224|7221|7221.8|7218.8|7224.1|7221.1|7220|7217|220
1613345100000|2021-02-14 23:25:00|7221.6|7218.6|7220.9|7217.9|7222.2|7219.5|7220.1|7217.5|195
1613345400000|2021-02-14 23:30:00|7221.1|7218.1|7219.6|7216.6|7221.7|7218.7|7219.3|7216.6|197
1613345700000|2021-02-14 23:35:00|7219.7|7216.7|7219|7216|7220.1|7217.6|7218.4|7215.9|151
1613346000000|2021-02-14 23:40:00|7219.1|7216.1|7220|7217|7220.8|7218.4|7218.2|7215.5|175
1613346300000|2021-02-14 23:45:00|7220.1|7217.1|7220.1|7217.1|7221.3|7218.3|7219.3|7216.7|201
1613346600000|2021-02-14 23:50:00|7219.4|7217.6|7220.7|7217.7|7220.9|7218|7219.3|7216.9|82
1613346900000|2021-02-14 23:55:00|7220.8|7217.8|7218.6|7216.8|7221.1|7218.1|7218.6|7216|87
1613347200000|2021-02-15 00:00:00|7218.8|7217|7221.8|7218.8|7222.4|7220|7218.4|7215.9|202
1613347500000|2021-02-15 00:05:00|7221.7|7218.7|7219.9|7216.9|7221.8|7218.9|7219.5|7216.6|144
1613347800000|2021-02-15 00:10:00|7219.8|7216.8|7220.8|7217.8|7221.1|7218.7|7219.2|7216.8|84
1613348100000|2021-02-15 00:15:00|7220.7|7217.7|7222.9|7219.9|7223.1|7220.7|7220.6|7217.7|131
1613348400000|2021-02-15 00:20:00|7223|7220|7224.1|7221.1|7224.1|7221.7|7221.7|7219.2|124
1613348700000|2021-02-15 00:25:00|7224.2|7221.2|7225|7222|7225.1|7222.6|7223.2|7220.7|102
1613349000000|2021-02-15 00:30:00|7224.9|7221.9|7223.5|7221.7|7225|7222.6|7222.6|7220.2|120
1613349300000|2021-02-15 00:35:00|7223.6|7221.8|7225.6|7222.6|7225.7|7223.4|7223.4|7221|93
1613349600000|2021-02-15 00:40:00|7225.5|7222.5|7224.4|7222.6|7225.6|7222.7|7223.6|7221.2|111
1613349900000|2021-02-15 00:45:00|7225|7222|7223.8|7220.8|7225.2|7222.7|7223.3|7220.7|139
1613350200000|2021-02-15 00:50:00|7223.3|7221.5|7221.5|7218.5|7224.8|7222.6|7220.3|7217.9|165
1613350500000|2021-02-15 00:55:00|7221.7|7218.7|7222.3|7220.5|7223.2|7220.8|7220.5|7218.3|116
1613350800000|2021-02-15 01:00:00|7222.2|7220.4|7223.4|7221.6|7224.3|7222.5|7222.2|7220.4|147
1613351100000|2021-02-15 01:05:00|7223.5|7221.7|7221.2|7219.4|7223.6|7221.8|7221.1|7218.9|161
1613351400000|2021-02-15 01:10:00|7221.3|7219.5|7221.2|7219.4|7222|7219.6|7219.3|7217.5|165
1613351700000|2021-02-15 01:15:00|7221.4|7219.6|7221.2|7219.4|7222.3|7219.9|7220.3|7218.1|134
1613352000000|2021-02-15 01:20:00|7221.3|7219.5|7223.9|7220.9|7223.9|7221.6|7221.3|7219.2|198
1613352300000|2021-02-15 01:25:00|7223.4|7221.6|7224.4|7222.6|7225.2|7223.4|7222.7|7220.9|165
1613352600000|2021-02-15 01:30:00|7224.5|7222.7|7225.6|7222.6|7225.7|7223.4|7224.1|7221.7|190
1613352900000|2021-02-15 01:35:00|7225.1|7223.3|7225.2|7223.4|7227.3|7224.9|7224|7221.7|215
1613353200000|2021-02-15 01:40:00|7224.9|7223.1|7225|7223.2|7226.2|7224.2|7223.8|7222|225
1613353500000|2021-02-15 01:45:00|7225.1|7223.3|7225.4|7223.6|7225.9|7223.9|7224.3|7222.1|220
1613353800000|2021-02-15 01:50:00|7225.5|7223.7|7226.4|7224.6|7227.8|7225.4|7225.2|7223.4|190
1613354100000|2021-02-15 01:55:00|7226.3|7224.5|7226.3|7224.5|7227.8|7225.6|7224.4|7222.6|243
1613354400000|2021-02-15 02:00:00|7226.4|7224.6|7227.2|7225.4|7229.1|7227.3|7226.1|7224.3|233
1613354700000|2021-02-15 02:05:00|7227.1|7225.3|7227|7225.2|7228.7|7226.5|7226.8|7224.8|207
1613355000000|2021-02-15 02:10:00|7227.1|7225.3|7226.1|7224.3|7227.9|7225.7|7225.9|7223.7|196
1613355300000|2021-02-15 02:15:00|7226.2|7224.4|7227|7225.2|7227.2|7225.4|7226|7223.7|145
1613355600000|2021-02-15 02:20:00|7227.1|7225.3|7229.7|7227.9|7231.2|7228.8|7227.1|7225.3|253
1613355900000|2021-02-15 02:25:00|7229.8|7228|7228.6|7225.6|7230.4|7228.5|7228.1|7225.6|213
1613356200000|2021-02-15 02:30:00|7228.7|7225.7|7228.3|7226.5|7229.3|7227.4|7227.9|7225.6|198
1613356500000|2021-02-15 02:35:00|7228.2|7226.4|7228.6|7226.8|7229.3|7227.3|7227.3|7225.1|139
1613356800000|2021-02-15 02:40:00|7228.5|7226.7|7228.1|7226.3|7228.6|7226.8|7227.5|7225.2|137
1613357100000|2021-02-15 02:45:00|7228.3|7226.5|7229.5|7227.7|7229.5|7227.7|7228.1|7226.3|140
1613357400000|2021-02-15 02:50:00|7229.4|7227.6|7230.4|7228.6|7231.1|7229.3|7229.4|7227.6|110
1613357700000|2021-02-15 02:55:00|7230.5|7228.7|7234.4|7232.6|7234.5|7232.7|7230.4|7228.6|214
1613358000000|2021-02-15 03:00:00|7234.5|7232.7|7233.3|7231.5|7235.4|7233.6|7232.3|7229.8|224
1613358300000|2021-02-15 03:05:00|7233.4|7231.6|7232.5|7230.7|7234.3|7232.3|7232.2|7230|134
1613358600000|2021-02-15 03:10:00|7232.4|7230.6|7236.7|7234.9|7237.2|7235.4|7232.4|7230.6|187
1613358900000|2021-02-15 03:15:00|7236.8|7235|7238.5|7236.7|7238.9|7236.7|7236.8|7234.4|173
1613359200000|2021-02-15 03:20:00|7238.6|7236.8|7237.3|7235.5|7239.4|7237.6|7237.3|7235|147
1613359500000|2021-02-15 03:25:00|7237.4|7235.6|7237.3|7235.5|7238.4|7236.6|7236.5|7234.7|112
1613359800000|2021-02-15 03:30:00|7237.2|7235.4|7238.2|7236.4|7238.8|7236.9|7236.4|7234.6|180
1613360100000|2021-02-15 03:35:00|7238.3|7236.5|7239.5|7237.7|7239.7|7237.9|7238.2|7236.2|156
1613360400000|2021-02-15 03:40:00|7239.4|7237.6|7239.2|7237.4|7240.9|7238.8|7239.2|7237.1|178
1613360700000|2021-02-15 03:45:00|7239.3|7237.5|7242.5|7239.5|7243.1|7240.7|7239.3|7236.9|185
1613361000000|2021-02-15 03:50:00|7242.4|7239.4|7241.2|7239.4|7242.5|7239.8|7240.1|7237.8|193
1613361300000|2021-02-15 03:55:00|7241.1|7239.3|7241.9|7238.9|7242.2|7239.8|7240.7|7238.3|163
1613361600000|2021-02-15 04:00:00|7242|7239|7241.4|7239.6|7243|7240.7|7241.1|7238.9|206
1613361900000|2021-02-15 04:05:00|7241.5|7239.7|7242.2|7240.4|7243|7240.7|7240.7|7238.9|205
1613362200000|2021-02-15 04:10:00|7242.3|7240.5|7241.8|7240|7242.8|7240.7|7241.5|7239.5|136
1613362500000|2021-02-15 04:15:00|7241.9|7240.1|7242|7240.2|7243.1|7240.7|7241.5|7239.1|168
1613362800000|2021-02-15 04:20:00|7242.1|7240.3|7240.4|7238.6|7242.4|7240.6|7240.3|7238.3|171
1613363100000|2021-02-15 04:25:00|7240.3|7238.5|7239.4|7237.6|7240.6|7238.7|7239.3|7237|147
1613363400000|2021-02-15 04:30:00|7239.5|7237.7|7240.5|7238.7|7241|7238.7|7238.3|7235.9|159
1613363700000|2021-02-15 04:35:00|7240.4|7238.6|7241.1|7238.1|7241.3|7239.5|7240.4|7238|128
1613364000000|2021-02-15 04:40:00|7241|7238|7242|7239|7242.1|7239.6|7240.5|7237.9|89
1613364300000|2021-02-15 04:45:00|7242.1|7239.1|7242|7240.2|7242.4|7240.6|7240.4|7237.9|116
1613364600000|2021-02-15 04:50:00|7241.9|7240.1|7241.7|7239.9|7242.4|7240.6|7241.5|7239.2|123
1613364900000|2021-02-15 04:55:00|7241.6|7239.8|7242.9|7239.9|7243|7241|7241.6|7239.8|112
1613365200000|2021-02-15 05:00:00|7242.4|7240.6|7243.5|7241.7|7244.1|7241.8|7242.3|7240|106
1613365500000|2021-02-15 05:05:00|7243.6|7241.8|7245.2|7242.2|7246.3|7243.8|7243.5|7241|148
1613365800000|2021-02-15 05:10:00|7245.1|7242.1|7244.3|7242.5|7246.2|7243.8|7244.2|7241.9|159
1613366100000|2021-02-15 05:15:00|7244.4|7242.6|7245.4|7243.6|7246.3|7244|7244.3|7242.4|153
1613366400000|2021-02-15 05:20:00|7245.3|7243.5|7246.3|7244.5|7247.2|7244.6|7244.7|7242.2|179
1613366700000|2021-02-15 05:25:00|7246.4|7244.6|7247|7244|7248.1|7245.5|7245.3|7242.9|165
1613367000000|2021-02-15 05:30:00|7247.1|7244.1|7246.5|7244.7|7247.2|7245|7245.9|7243.6|195
1613367300000|2021-02-15 05:35:00|7247.1|7244.1|7247.1|7244.1|7248|7245.6|7246|7243.5|150
1613367600000|2021-02-15 05:40:00|7247|7244|7247|7244|7248|7245.6|7246.1|7243.7|136
1613367900000|2021-02-15 05:45:00|7246.9|7243.9|7247|7244|7247.8|7245.3|7246.4|7243.8|121
1613368200000|2021-02-15 05:50:00|7246.9|7243.9|7245.4|7243.6|7247.5|7244.7|7245.3|7243.3|78
1613368500000|2021-02-15 05:55:00|7245.5|7243.7|7245.2|7243.4|7246.1|7243.7|7244.6|7242.1|100
1613368800000|2021-02-15 06:00:00|7245.3|7243.5|7244.3|7242.5|7245.3|7243.5|7243.6|7241.3|154
1613369100000|2021-02-15 06:05:00|7244.4|7242.6|7243.3|7241.5|7245.2|7242.8|7243.3|7240.9|158
1613369400000|2021-02-15 06:10:00|7243.2|7241.4|7244.1|7242.3|7244.3|7242.5|7243.2|7241.4|143
1613369700000|2021-02-15 06:15:00|7244.2|7242.4|7244.2|7242.4|7244.4|7242.6|7244.1|7242.3|123
1613370000000|2021-02-15 06:20:00|7244.3|7242.5|7244.4|7242.6|7244.7|7242.7|7243.5|7241.6|152
1613370300000|2021-02-15 06:25:00|7244.5|7242.7|7243.3|7241.5|7244.5|7242.7|7243.2|7241.2|164
1613370600000|2021-02-15 06:30:00|7243.4|7241.6|7242.1|7240.3|7243.6|7241.8|7241.6|7239.8|134
1613370900000|2021-02-15 06:35:00|7242.2|7240.4|7241.2|7239.4|7242.4|7240.6|7240.5|7238.7|148
1613371200000|2021-02-15 06:40:00|7241.1|7239.3|7240.4|7238.6|7241.1|7239.3|7240.3|7238.5|142
1613371500000|2021-02-15 06:45:00|7240.5|7238.7|7238.7|7236.9|7241.2|7239.4|7238.6|7236.5|165
1613371800000|2021-02-15 06:50:00|7238.6|7236.8|7238.5|7236.7|7239.1|7237|7237.6|7235.8|178
1613372100000|2021-02-15 06:55:00|7238.6|7236.8|7238.6|7236.8|7240.1|7237.6|7238.1|7235.8|169
1613372400000|2021-02-15 07:00:00|7238.7|7236.9|7238.4|7236.6|7240.4|7238.6|7238.3|7236.5|219
1613372700000|2021-02-15 07:05:00|7238.3|7236.5|7237.6|7235.8|7238.6|7236.8|7237.4|7235.2|148
1613373000000|2021-02-15 07:10:00|7237.7|7235.9|7238.8|7237|7240.2|7237.8|7237.6|7235.8|158
1613373300000|2021-02-15 07:15:00|7239.2|7237.4|7239.9|7236.9|7240.1|7237.9|7238.4|7236.2|171
1613373600000|2021-02-15 07:20:00|7240|7237|7240.3|7237.3|7240.5|7238.6|7239.4|7236.8|152
1613373900000|2021-02-15 07:25:00|7240.4|7237.4|7241|7238|7241.3|7238.6|7239.5|7237|114
1613374200000|2021-02-15 07:30:00|7241.1|7238.1|7236.5|7234.7|7241.3|7239.3|7236.5|7234.7|191
1613374500000|2021-02-15 07:35:00|7236.6|7234.8|7236.7|7234.9|7237.3|7235.3|7235.5|7233.7|175
1613374800000|2021-02-15 07:40:00|7236.6|7234.8|7236.4|7234.6|7236.7|7234.9|7234.4|7231.9|170
1613375100000|2021-02-15 07:45:00|7236.3|7234.5|7237.7|7235.9|7238.1|7236|7235.3|7233|183
1613375400000|2021-02-15 07:50:00|7237.8|7236|7240.4|7238.6|7240.6|7238.8|7237.4|7235|160
1613375700000|2021-02-15 07:55:00|7240.5|7238.7|7239.5|7237.7|7241.2|7239.4|7238.4|7236.1|186
1613376000000|2021-02-15 08:00:00|7239.4|7237.6|7244.9|7243.1|7245.9|7244.1|7238.6|7236.8|385
1613376300000|2021-02-15 08:05:00|7244.8|7243|7244.9|7243.1|7245.4|7243.2|7242.6|7240.8|274
1613376600000|2021-02-15 08:10:00|7245.2|7243.4|7249.9|7246.9|7250.4|7248|7245.2|7242.9|296
1613376900000|2021-02-15 08:15:00|7249.8|7246.8|7247.8|7246|7250.2|7248.4|7247.8|7246|317
1613377200000|2021-02-15 08:20:00|7247.7|7245.9|7249.8|7248|7250.2|7248.2|7247.7|7245.9|224
1613377500000|2021-02-15 08:25:00|7249.9|7248.1|7248.4|7245.4|7250.3|7248.5|7247.7|7245.4|334
1613377800000|2021-02-15 08:30:00|7247.6|7245.8|7249.1|7246.1|7250|7247.7|7247.5|7245.1|286
1613378100000|2021-02-15 08:35:00|7249|7246|7247.1|7244.1|7249.6|7247.2|7246.2|7243.8|223
1613378400000|2021-02-15 08:40:00|7247|7244|7245.5|7243.7|7247.1|7244.7|7245.1|7242.8|196
1613378700000|2021-02-15 08:45:00|7245.4|7243.6|7246.4|7244.6|7247.3|7244.9|7245.2|7242.4|242
1613379000000|2021-02-15 08:50:00|7246.8|7243.8|7245.1|7242.1|7247.1|7244.7|7244.4|7242|218
1613379300000|2021-02-15 08:55:00|7245.2|7242.2|7246.3|7243.3|7246.6|7244.8|7244.7|7242.1|153
1613379600000|2021-02-15 09:00:00|7246.2|7243.2|7244.6|7242.8|7246.9|7244.7|7242.4|7240|250
1613379900000|2021-02-15 09:05:00|7244.7|7242.9|7245.7|7243.9|7246.4|7244.3|7244.5|7242.2|204
1613380200000|2021-02-15 09:10:00|7245.6|7243.8|7245.5|7243.7|7246.1|7244.2|7245.3|7243.1|82
1613380500000|2021-02-15 09:15:00|7245.6|7243.8|7245.2|7242.2|7246.4|7244.1|7244.7|7242.2|121
1613380800000|2021-02-15 09:20:00|7245.3|7242.3|7244.6|7242.8|7246.3|7243.9|7244.4|7242.1|173
1613381100000|2021-02-15 09:25:00|7244.7|7242.9|7242.6|7240.8|7245.5|7243.5|7242.4|7240.1|182
1613381400000|2021-02-15 09:30:00|7242.7|7240.9|7240.5|7238.7|7242.8|7241|7240.3|7238.1|116
1613381700000|2021-02-15 09:35:00|7240.4|7238.6|7238.6|7236.8|7241.2|7239.4|7238.6|7236.8|162
1613382000000|2021-02-15 09:40:00|7238.5|7236.7|7239.6|7237.8|7240.8|7238.6|7238.4|7236.1|190
1613382300000|2021-02-15 09:45:00|7239.5|7237.7|7239.6|7237.8|7240.6|7238.8|7239.5|7237|160
1613382600000|2021-02-15 09:50:00|7239.5|7237.7|7238.7|7236.9|7240.4|7238.6|7238.6|7236.4|157
1613382900000|2021-02-15 09:55:00|7238.6|7236.8|7238.3|7235.3|7239.3|7236.9|7237.4|7234.9|136
1613383200000|2021-02-15 10:00:00|7238.2|7235.2|7238.5|7236.7|7238.5|7236.7|7237.3|7234.9|189
1613383500000|2021-02-15 10:05:00|7238.4|7236.6|7238.3|7236.5|7239.2|7237.4|7238.1|7235.9|163
1613383800000|2021-02-15 10:10:00|7238.2|7236.4|7235.6|7233.8|7238.8|7236.7|7235.3|7233.5|189
1613384100000|2021-02-15 10:15:00|7235.7|7233.9|7238|7235|7238.2|7235.9|7235.7|7233.9|167
1613384400000|2021-02-15 10:20:00|7237.5|7235.7|7239.6|7237.8|7240.3|7237.9|7237.4|7235.6|188
1613384700000|2021-02-15 10:25:00|7239.5|7237.7|7237.5|7235.7|7239.9|7237.8|7237|7234.5|156
1613385000000|2021-02-15 10:30:00|7237.6|7235.8|7238.5|7236.7|7239.1|7236.8|7236.6|7234.6|162
1613385300000|2021-02-15 10:35:00|7238.4|7236.6|7238.6|7236.8|7239|7236.8|7238.3|7235.9|92
1613385600000|2021-02-15 10:40:00|7238.5|7236.7|7238.7|7236.9|7239.6|7237.8|7238.3|7236|124
1613385900000|2021-02-15 10:45:00|7238.6|7236.8|7237.3|7235.5|7239.4|7237.1|7236.5|7234.2|125
1613386200000|2021-02-15 10:50:00|7237.2|7235.4|7236.2|7233.2|7237.5|7235.7|7235.3|7232.8|136
1613386500000|2021-02-15 10:55:00|7236|7233|7238.1|7235.1|7238.1|7235.8|7235.2|7232.9|185
1613386800000|2021-02-15 11:00:00|7238|7235|7235.4|7233.6|7238.2|7235.8|7235.3|7232.7|177
1613387100000|2021-02-15 11:05:00|7235.2|7233.4|7235.9|7232.9|7236.3|7233.7|7234.5|7232.1|156
1613387400000|2021-02-15 11:10:00|7235.8|7232.8|7235.3|7233.5|7236.2|7234.2|7235.1|7232.7|111
1613387700000|2021-02-15 11:15:00|7235.4|7233.6|7236.1|7233.1|7236.2|7234.4|7234.5|7231.9|108
1613388000000|2021-02-15 11:20:00|7236.2|7233.2|7235.3|7233.5|7236.2|7233.8|7235|7232.9|67
1613388300000|2021-02-15 11:25:00|7235.4|7233.6|7235.1|7233.3|7235.9|7233.6|7233.6|7231.8|167
1613388600000|2021-02-15 11:30:00|7235.2|7233.4|7234.3|7232.5|7235.8|7233.4|7233.7|7231.2|132
1613388900000|2021-02-15 11:35:00|7234.4|7232.6|7235.2|7233.4|7235.4|7233.6|7234.2|7232.1|122
1613389200000|2021-02-15 11:40:00|7235.3|7233.5|7234|7231|7235.3|7233.5|7233.3|7230.8|142
1613389500000|2021-02-15 11:45:00|7234.1|7231.1|7231.3|7229.5|7234.8|7232.6|7231.1|7229.3|156
1613389800000|2021-02-15 11:50:00|7231.2|7229.4|7229.3|7227.5|7231.5|7229.4|7228.7|7226.4|205
1613390100000|2021-02-15 11:55:00|7229.4|7227.6|7228.6|7226.8|7230.1|7227.7|7228.2|7226|174
1613390400000|2021-02-15 12:00:00|7228.7|7226.9|7227.6|7225.8|7228.7|7226.9|7227.3|7225.2|162
1613390700000|2021-02-15 12:05:00|7227.5|7225.7|7223.5|7221.7|7227.6|7225.8|7223.4|7221.6|161
1613391000000|2021-02-15 12:10:00|7223.4|7221.6|7221|7219.2|7224.3|7222|7221|7219.2|199
1613391300000|2021-02-15 12:15:00|7220.9|7219.1|7218.4|7216.6|7221.4|7219.3|7218.3|7216.5|185
1613391600000|2021-02-15 12:20:00|7218.3|7216.5|7222|7220.2|7222.1|7220.3|7218.1|7215.9|183
1613391900000|2021-02-15 12:25:00|7221.9|7220.1|7223.8|7222|7225.3|7222.9|7221.8|7220|261
1613392200000|2021-02-15 12:30:00|7224.2|7222.4|7229.9|7228.1|7230.3|7228.5|7223.7|7221.9|301
1613392500000|2021-02-15 12:35:00|7229.8|7228|7229.3|7227.5|7232.5|7230.1|7229.3|7227|203
1613392800000|2021-02-15 12:40:00|7229.4|7227.6|7227.6|7224.6|7229.4|7227.6|7226.6|7224.2|203
1613393100000|2021-02-15 12:45:00|7227.5|7224.5|7228.5|7226.7|7229.3|7227|7226.5|7224.2|199
1613393400000|2021-02-15 12:50:00|7228.6|7226.8|7228.4|7226.6|7229.2|7226.9|7227|7224.6|180
1613393700000|2021-02-15 12:55:00|7228.3|7226.5|7228.7|7226.9|7229.4|7227.6|7228.2|7225.8|226
1613394000000|2021-02-15 13:00:00|7228.6|7226.8|7225.4|7223.6|7229.1|7226.8|7224.3|7222|248
1613394300000|2021-02-15 13:05:00|7225.5|7223.7|7225.8|7224|7227.3|7225.1|7225.4|7223|142
1613394600000|2021-02-15 13:10:00|7225.7|7223.9|7226|7223|7226.3|7223.9|7224.1|7221.9|198
1613394900000|2021-02-15 13:15:00|7225.9|7222.9|7224.1|7221.1|7226.1|7223.9|7223.2|7220.8|272
1613395200000|2021-02-15 13:20:00|7224|7221|7227.4|7225.6|7227.5|7225.7|7223.4|7221|256
1613395500000|2021-02-15 13:25:00|7227.5|7225.7|7226.5|7223.5|7227.9|7225.7|7225.7|7223.3|199
1613395800000|2021-02-15 13:30:00|7226.1|7224.3|7222.5|7220.7|7226.2|7224.4|7221.4|7219.6|275
1613396100000|2021-02-15 13:35:00|7222.4|7220.6|7220.3|7218.5|7223.2|7221.1|7219.8|7218|245
1613396400000|2021-02-15 13:40:00|7220.5|7218.7|7221|7218|7221.2|7218.8|7218.9|7216.5|208
1613396700000|2021-02-15 13:45:00|7221.1|7218.1|7218.2|7216.4|7221.1|7218.6|7217.6|7215.8|221
1613397000000|2021-02-15 13:50:00|7218.1|7216.3|7218.1|7215.1|7218.4|7216.6|7217|7215.1|209
1613397300000|2021-02-15 13:55:00|7218|7215|7219.6|7217.8|7220.5|7218.7|7217.1|7214.8|231
1613397600000|2021-02-15 14:00:00|7219.5|7217.7|7223.4|7221.6|7224.1|7221.7|7219.3|7216.9|325
1613397900000|2021-02-15 14:05:00|7224.1|7221.1|7218.1|7216.3|7224.2|7221.7|7218|7215.9|264
1613398200000|2021-02-15 14:10:00|7218.2|7216.4|7218.4|7216.6|7219.2|7217.4|7216.5|7214.7|226
1613398500000|2021-02-15 14:15:00|7218.5|7216.7|7220.4|7218.6|7220.8|7218.6|7217.2|7214.9|187
1613398800000|2021-02-15 14:20:00|7220.5|7218.7|7221.7|7219.9|7222.3|7220|7220.4|7218.3|223
1613399100000|2021-02-15 14:25:00|7221.8|7220|7222.3|7219.3|7223.3|7221.4|7221.6|7219.2|239
1613399400000|2021-02-15 14:30:00|7222.2|7219.2|7221.5|7219.7|7222.4|7220.6|7219.4|7217|337
1613399700000|2021-02-15 14:35:00|7221.6|7219.8|7222.7|7220.9|7223.3|7221.3|7221.5|7219.1|232
1613400000000|2021-02-15 14:40:00|7223|7221.2|7225.6|7223.8|7226.3|7224|7222.5|7220.3|234
1613400300000|2021-02-15 14:45:00|7225.5|7223.7|7225.4|7223.6|7226.5|7224.7|7224.5|7222.7|299
1613400600000|2021-02-15 14:50:00|7225.3|7223.5|7224.8|7223|7226.2|7224.4|7224.6|7222.8|209
1613400900000|2021-02-15 14:55:00|7224.9|7223.1|7224.6|7222.8|7225.7|7223.9|7224.4|7222.6|249
1613401200000|2021-02-15 15:00:00|7224.7|7222.9|7225.5|7223.7|7226.6|7224.8|7224.5|7222.6|215
1613401500000|2021-02-15 15:05:00|7225.4|7223.6|7223.9|7222.1|7225.4|7223.6|7223.3|7221.5|241
1613401800000|2021-02-15 15:10:00|7223.8|7222|7221.3|7219.5|7223.9|7222.1|7220.2|7218.4|239
1613402100000|2021-02-15 15:15:00|7221.4|7219.6|7223.4|7221.6|7223.4|7221.6|7220.4|7218.6|171
1613402400000|2021-02-15 15:20:00|7223.5|7221.7|7226|7224.2|7226.8|7225|7223.3|7221.1|248
1613402700000|2021-02-15 15:25:00|7225.9|7224.1|7224.7|7222.9|7226.8|7225|7224.5|7222.7|230
1613403000000|2021-02-15 15:30:00|7224.6|7222.8|7224.4|7222.6|7226.4|7224.6|7224.3|7222|181
1613403300000|2021-02-15 15:35:00|7224.3|7222.5|7225.6|7223.8|7226.4|7224.6|7224.3|7222.5|196
1613403600000|2021-02-15 15:40:00|7225.7|7223.9|7227.6|7225.8|7227.6|7225.8|7224.4|7221.9|238
1613403900000|2021-02-15 15:45:00|7227.5|7225.7|7227.6|7225.8|7228.5|7226.7|7226.6|7224.8|190
1613404200000|2021-02-15 15:50:00|7227.5|7225.7|7229.5|7227.7|7229.7|7227.9|7227.5|7225.7|201
1613404500000|2021-02-15 15:55:00|7229.6|7227.8|7232.2|7230.4|7232.7|7230.9|7228.4|7226.6|359
1613404800000|2021-02-15 16:00:00|7232|7230.2|7229.9|7228.1|7233.2|7231.4|7229.4|7227.6|335
1613405100000|2021-02-15 16:05:00|7230|7228.2|7230.2|7228.4|7230.7|7228.9|7228.9|7227.1|251
1613405400000|2021-02-15 16:10:00|7230.1|7228.3|7232.3|7230.5|7232.5|7230.7|7230.1|7228.2|192
1613405700000|2021-02-15 16:15:00|7232.2|7230.4|7235.1|7233.3|7235.4|7233.6|7231.6|7229.8|205
1613406000000|2021-02-15 16:20:00|7235.2|7233.4|7235.9|7234.1|7236.3|7234.5|7234.9|7233.1|178
1613406300000|2021-02-15 16:25:00|7235.8|7234|7235.5|7233.7|7236.3|7234.5|7235.4|7233.6|151
1613406600000|2021-02-15 16:30:00|7235.6|7233.8|7231.1|7229.3|7235.6|7233.8|7230.9|7229.1|186
1613406900000|2021-02-15 16:35:00|7231.2|7229.4|7231.7|7229.9|7231.8|7230|7230.5|7228.7|125
1613407200000|2021-02-15 16:40:00|7231.6|7229.8|7234.5|7232.7|7234.5|7232.7|7231.5|7229.2|153
1613407500000|2021-02-15 16:45:00|7234.4|7232.6|7235.1|7233.3|7235.4|7233.6|7234.3|7232|120
1613407800000|2021-02-15 16:50:00|7235.2|7233.4|7236.5|7234.7|7236.6|7234.8|7235.2|7233|112
1613408100000|2021-02-15 16:55:00|7236.6|7234.8|7237.7|7235.9|7238.3|7236.1|7236.5|7234.7|106
1613408400000|2021-02-15 17:00:00|7237.8|7236|7236.4|7234.6|7237.8|7236|7236.3|7234.5|141
1613408700000|2021-02-15 17:05:00|7236.5|7234.7|7236.5|7234.7|7236.7|7234.9|7236.2|7234.4|115
1613409000000|2021-02-15 17:10:00|7236.4|7234.6|7235.8|7234|7236.5|7234.7|7235.7|7233.9|80
1613409300000|2021-02-15 17:15:00|7235.7|7233.9|7235.8|7234|7237|7234.7|7235.5|7233.7|82
1613409600000|2021-02-15 17:20:00|7235.9|7234.1|7235.4|7233.6|7236|7234.1|7234.9|7232.9|99
1613409900000|2021-02-15 17:25:00|7235.5|7233.7|7236.7|7234.9|7236.8|7235|7235.3|7233.2|132
1613410200000|2021-02-15 17:30:00|7236.8|7235|7235.7|7233.9|7236.9|7235.1|7235.4|7233.6|125
1613410500000|2021-02-15 17:35:00|7235.5|7233.7|7236.1|7234.3|7236.5|7234.7|7235.5|7233.1|90
1613410800000|2021-02-15 17:40:00|7235.6|7233.8|7235.5|7233.7|7236.4|7233.9|7235.3|7233.1|95
1613411100000|2021-02-15 17:45:00|7235.6|7233.8|7235.5|7233.7|7236.5|7234.7|7235.3|7232.9|94
1613411400000|2021-02-15 17:50:00|7235.4|7233.6|7235.4|7233.6|7236.3|7234.2|7235.3|7233|89
1613411700000|2021-02-15 17:55:00|7235.5|7233.7|7232.3|7228.3|7236.8|7233.8|7232.3|7228.3|151
1613412000000|2021-02-15 18:00:00|7229.8|7225.8|7234.4|7230.4|7240.7|7236.7|7226.7|7222.7|633
1613412300000|2021-02-15 18:05:00|7234.1|7230.1|7233.3|7229.3|7239.2|7235.2|7231.1|7227.1|663
1613412600000|2021-02-15 18:10:00|7233.6|7229.6|7233.4|7229.4|7239.5|7235.5|7230.9|7226.9|539
1613412900000|2021-02-15 18:15:00|7233.7|7229.7|7233.3|7229.3|7237.7|7233.7|7232.2|7228.2|195
1613413200000|2021-02-15 18:20:00|7233.2|7229.2|7233.5|7229.5|7235.8|7231.8|7231.7|7227.7|135
1613413500000|2021-02-15 18:25:00|7233.6|7229.7|7234.8|7230.8|7236.2|7232.2|7233.6|7229.6|133
1613413800000|2021-02-15 18:30:00|7234.9|7230.9|7234.1|7230.1|7235.5|7231.5|7232.6|7228.6|274
1613414100000|2021-02-15 18:35:00|7234.2|7230.2|7234.2|7230.4|7234.4|7231.3|7232.9|7228.9|119
1613414400000|2021-02-15 18:40:00|7234.1|7230.5|7233.4|7229.4|7235.4|7231.4|7232.3|7228.8|150
1613414700000|2021-02-15 18:45:00|7233.5|7229.5|7232.8|7229.4|7233.7|7229.7|7232|7228.2|147
1613415000000|2021-02-15 18:50:00|7232.9|7229.3|7231|7227.6|7233.7|7229.7|7230.5|7226.7|283
1613415300000|2021-02-15 18:55:00|7231.2|7227.9|7239|7235|7239|7235|7230.8|7227.2|209
1613415600000|2021-02-15 19:00:00|7237.9|7233.9|7237.4|7233.4|7238.1|7234.1|7235|7231|245
1613415900000|2021-02-15 19:05:00|7236.9|7232.9|7236.5|7232.5|7237.3|7233.3|7235.7|7231.7|127
1613416200000|2021-02-15 19:10:00|7236.6|7232.6|7236.6|7232.6|7237|7233|7236|7232|127
1613416500000|2021-02-15 19:15:00|7236.7|7232.7|7236.8|7232.8|7237.3|7233.3|7235|7231|139
1613416800000|2021-02-15 19:20:00|7236.7|7232.7|7237.1|7233.1|7237.6|7233.6|7236.2|7232.4|119
1613417100000|2021-02-15 19:25:00|7236.8|7232.8|7237.2|7233.2|7237.6|7233.6|7236.3|7232.4|169
1613417400000|2021-02-15 19:30:00|7237.3|7233.3|7236.1|7232.1|7238.4|7234.4|7234|7230.8|191
1613417700000|2021-02-15 19:35:00|7235.4|7232|7236.1|7233.1|7237.1|7233.4|7234.5|7231.5|215
1613418000000|2021-02-15 19:40:00|7236.5|7232.8|7235.9|7232.8|7236.8|7233.5|7234.7|7231.4|181
1613418300000|2021-02-15 19:45:00|7236.1|7232.7|7236|7233|7237|7233.7|7235.7|7232.6|160
1613418600000|2021-02-15 19:50:00|7236.2|7233.1|7235.8|7232.8|7237|7233.7|7234.7|7231.7|149
1613418900000|2021-02-15 19:55:00|7235.7|7232.7|7233.3|7230|7235.7|7232.7|7229.8|7225.8|342
1613419200000|2021-02-15 20:00:00|7233|7229.4|7233.5|7229.6|7235.4|7231.4|7232.5|7228.9|189
1613419500000|2021-02-15 20:05:00|7233.6|7229.8|7233.6|7230.4|7234.4|7230.8|7233.4|7229.5|110
1613419800000|2021-02-15 20:10:00|7233.5|7230.3|7233.6|7230.6|7234.4|7231.4|7233.1|7230|118
1613420100000|2021-02-15 20:15:00|7233.3|7230.3|7233.6|7230.5|7233.8|7230.7|7232.9|7229.9|82
1613420400000|2021-02-15 20:20:00|7233.8|7230.8|7232.5|7229.5|7234.6|7231.1|7232.4|7229.4|171
1613420700000|2021-02-15 20:25:00|7232.4|7229.4|7229.2|7225.2|7233.3|7230.3|7228.4|7224.4|207
1613421000000|2021-02-15 20:30:00|7229|7225|7228.8|7224.8|7234.1|7231|7228.3|7224.3|339
1613421300000|2021-02-15 20:35:00|7229.1|7225.1|7229.5|7225.6|7230.6|7226.6|7227.7|7223.7|158
1613421600000|2021-02-15 20:40:00|7229.3|7225.3|7231.4|7228.4|7231.8|7228.6|7228.9|7225|169
1613421900000|2021-02-15 20:45:00|7231.5|7228.5|7231|7228|7231.8|7228.8|7229.4|7225.4|128
1613422200000|2021-02-15 20:50:00|7231.3|7228.3|7231|7228|7231.6|7228.6|7230.4|7226.4|82
1613422500000|2021-02-15 20:55:00|7231.6|7228.6|7229.9|7225.9|7231.6|7228.6|7229.7|7225.7|148
1613422800000|2021-02-15 21:00:00|7230.2|7226.2|7229.3|7225.3|7230.2|7226.7|7229.2|7225.2|132
1613423100000|2021-02-15 21:05:00|7229|7225.5|7229.4|7225.4|7229.8|7226.1|7228.5|7224.5|98
1613423400000|2021-02-15 21:10:00|7229|7225.8|7229.3|7225.3|7229.9|7226.3|7229|7225.3|97
1613423700000|2021-02-15 21:15:00|7229.7|7226.3|7228.5|7225.5|7229.7|7226.3|7228.1|7224.7|84
1613424000000|2021-02-15 21:20:00|7228.7|7225.6|7228.2|7225.2|7228.9|7225.8|7227.8|7223.9|105
1613424300000|2021-02-15 21:25:00|7228.3|7224.8|7228.2|7225.1|7229.7|7225.8|7227.8|7224.5|160
1613424600000|2021-02-15 21:30:00|7228.3|7225.2|7228|7225|7229.4|7225.7|7227.7|7224|127
1613424900000|2021-02-15 21:35:00|7227.9|7224.9|7227.6|7223.6|7228.3|7225.1|7226.9|7222.9|126
1613425200000|2021-02-15 21:40:00|7227.5|7223.5|7230.7|7227.7|7230.9|7227.7|7226.5|7223.1|102
1613425500000|2021-02-15 21:45:00|7230.6|7227.6|7229.5|7225.5|7230.7|7227.7|7228.1|7224.1|124
1613425800000|2021-02-15 21:50:00|7229.9|7225.9|7229.1|7225.1|7230.2|7226.2|7228.2|7224.2|119
1613426100000|2021-02-15 21:55:00|7229|7225|7228.7|7224.7|7230|7226|7228.2|7224.4|128
1613426400000|2021-02-15 22:00:00|7228.8|7224.8|7229.6|7225.6|7229.6|7225.6|7228.7|7224.7|19
1613426700000|2021-02-15 22:05:00|7228.9|7224.9|7230.1|7226.1|7230.5|7226.5|7228.9|7224.9|94
1613427000000|2021-02-15 22:10:00|7230|7226|7230.6|7226.6|7230.8|7226.8|7229.1|7225.1|115
1613427300000|2021-02-15 22:15:00|7230.5|7226.5|7229.6|7225.6|7231.6|7227.6|7229.5|7225.5|84
1613427600000|2021-02-15 22:20:00|7229.7|7225.7|7229.5|7225.5|7229.8|7225.8|7229.1|7225.1|50
1613427900000|2021-02-15 22:25:00|7229.1|7225.9|7228.1|7224.1|7229.7|7225.9|7227.6|7223.6|70
1613428200000|2021-02-15 22:30:00|7228.5|7224.5|7229.5|7225.5|7230.9|7227.7|7228|7224|127
1613428500000|2021-02-15 22:35:00|7229.4|7225.4|7229.5|7225.5|7229.9|7225.9|7229.3|7225.3|69
1613428800000|2021-02-15 22:40:00|7229.6|7225.6|7230.7|7226.7|7231.4|7227.4|7229.4|7225.4|114
1613429100000|2021-02-15 22:45:00|7230.8|7226.8|7229|7225|7231.1|7227.1|7228.9|7224.9|151
1613429400000|2021-02-15 22:50:00|7228.9|7224.9|7230.1|7226.1|7231|7227.8|7227.8|7224.3|174
1613429700000|2021-02-15 22:55:00|7230.3|7226.3|7230.4|7227.4|7231.8|7228.3|7229.2|7225.2|247
1613430000000|2021-02-15 23:00:00|7230.3|7227.3|7232|7229|7233.1|7230.1|7229.9|7226.9|246
1613430300000|2021-02-15 23:05:00|7232.1|7229.1|7232.2|7229.2|7233.5|7230.3|7231.6|7228.6|129
1613430600000|2021-02-15 23:10:00|7232.1|7229.1|7234.3|7231.3|7234.5|7232.1|7232.1|7229.1|119
1613430900000|2021-02-15 23:15:00|7234|7231|7234.1|7231.1|7235.5|7232.8|7233.5|7230.7|151
1613431200000|2021-02-15 23:20:00|7234|7231|7233.6|7230.6|7234.2|7231.7|7232.6|7230|125
1613431500000|2021-02-15 23:25:00|7233.7|7230.7|7234.5|7232.7|7234.5|7232.7|7233.3|7230.7|136
1613431800000|2021-02-15 23:30:00|7234.1|7232.3|7235.6|7233.8|7236.4|7234.3|7234.1|7232.2|155
1613432100000|2021-02-15 23:35:00|7235.5|7233.7|7235.8|7232.8|7236.4|7234.6|7234.9|7232.7|165
1613432400000|2021-02-15 23:40:00|7235.9|7232.9|7236.2|7234.4|7237.1|7235|7235.4|7232.7|128
1613432700000|2021-02-15 23:45:00|7236.3|7234.5|7234.6|7232.8|7237|7234.7|7234.4|7232|111
1613433000000|2021-02-15 23:50:00|7234.5|7232.7|7233.6|7231.8|7234.8|7232.8|7233.2|7230.8|104
1613433300000|2021-02-15 23:55:00|7233.7|7231.9|7233.9|7230.9|7235.2|7233|7233.1|7230.6|118
1613433600000|2021-02-16 00:00:00|7233.8|7230.8|7236.5|7234.7|7237.6|7235.8|7232.5|7230.7|199
1613433900000|2021-02-16 00:05:00|7236.6|7234.8|7236.3|7234.5|7237.3|7235|7235.6|7233.8|161
1613434200000|2021-02-16 00:10:00|7236.4|7234.6|7237.4|7235.6|7237.9|7235.7|7236.3|7234.1|146
1613434500000|2021-02-16 00:15:00|7237.5|7235.7|7237.9|7236.1|7238.4|7236.6|7237.3|7235.5|144
1613434800000|2021-02-16 00:20:00|7237.8|7236|7240.5|7238.7|7241.1|7239|7237.6|7235.8|181
1613435100000|2021-02-16 00:25:00|7240.6|7238.8|7242|7239|7243.4|7240.9|7240.4|7238.4|215
1613435400000|2021-02-16 00:30:00|7242.1|7239.1|7240.6|7238.8|7242.1|7239.5|7238.8|7236.9|203
1613435700000|2021-02-16 00:35:00|7240.7|7238.9|7241.6|7239.8|7241.8|7240|7240.2|7238.4|148
1613436000000|2021-02-16 00:40:00|7241.7|7239.9|7241.4|7239.6|7242.8|7241|7241|7238.8|179
1613436300000|2021-02-16 00:45:00|7241.1|7239.3|7240.1|7238.3|7242.2|7239.8|7239.5|7237.7|209
1613436600000|2021-02-16 00:50:00|7240.2|7238.4|7239.2|7236.2|7240.7|7238.9|7238.4|7236|139
1613436900000|2021-02-16 00:55:00|7239.1|7236.1|7238.2|7236.4|7239.2|7236.8|7237.3|7235|182
1613437200000|2021-02-16 01:00:00|7238.3|7236.5|7237.6|7235.8|7239.3|7236.9|7236.7|7234.9|193
1613437500000|2021-02-16 01:05:00|7237.5|7235.7|7237.8|7236|7237.9|7236.1|7236.5|7234.7|172
1613437800000|2021-02-16 01:10:00|7237.6|7235.8|7241.1|7239.3|7241.7|7239.9|7237.6|7235.8|195
1613438100000|2021-02-16 01:15:00|7241|7239.2|7241|7239.2|7241.6|7239.8|7240.1|7238.3|127
1613438400000|2021-02-16 01:20:00|7241.1|7239.3|7244.7|7242.9|7244.7|7242.9|7241.1|7239.3|204
1613438700000|2021-02-16 01:25:00|7244.6|7242.8|7244.7|7242.9|7245.8|7243.6|7243.3|7241|213
1613439000000|2021-02-16 01:30:00|7244.8|7243|7246.9|7245.1|7247.4|7245.6|7244.7|7242.9|243
1613439300000|2021-02-16 01:35:00|7247|7245.2|7245.7|7243.9|7247.5|7245.7|7244.6|7242.8|255
1613439600000|2021-02-16 01:40:00|7245.8|7244|7249.2|7247.4|7249.5|7247.7|7245.6|7243.8|210
1613439900000|2021-02-16 01:45:00|7249.1|7247.3|7253.8|7252|7255|7252.9|7249|7247.2|309
1613440200000|2021-02-16 01:50:00|7253.9|7252.1|7251.6|7249.8|7254|7252.2|7251.5|7249.7|252
1613440500000|2021-02-16 01:55:00|7251.5|7249.7|7251.5|7249.7|7252.3|7250|7250.6|7248.2|190
1613440800000|2021-02-16 02:00:00|7251.7|7249.9|7255.5|7252.5|7255.7|7253.6|7251.4|7249.6|254
1613441100000|2021-02-16 02:05:00|7255.8|7252.8|7253.8|7252|7255.8|7253|7253.4|7251.3|138
1613441400000|2021-02-16 02:10:00|7253.9|7252.1|7255.4|7253.6|7255.6|7253.8|7253.3|7251.5|158
1613441700000|2021-02-16 02:15:00|7255.3|7253.5|7256.5|7254.7|7257.4|7255|7254.7|7252.9|183
1613442000000|2021-02-16 02:20:00|7256.6|7254.8|7256.5|7254.7|7258.4|7255.9|7255.5|7253.7|228
1613442300000|2021-02-16 02:25:00|7256.6|7254.8|7259.5|7257.7|7259.5|7257.7|7256.4|7254.6|156
1613442600000|2021-02-16 02:30:00|7259.4|7257.6|7258.5|7256.7|7260.3|7257.9|7256.3|7254.5|189
1613442900000|2021-02-16 02:35:00|7258.6|7256.8|7259.1|7257.3|7259.5|7257.7|7258.4|7256.6|119
1613443200000|2021-02-16 02:40:00|7259.3|7257.5|7261.1|7259.3|7261.7|7259.9|7258.6|7256.8|197
1613443500000|2021-02-16 02:45:00|7261|7259.2|7261|7259.2|7262.4|7260.6|7260.5|7258.7|181
1613443800000|2021-02-16 02:50:00|7260.9|7259.1|7259.4|7257.6|7261.1|7259.3|7258.4|7256.6|198
1613444100000|2021-02-16 02:55:00|7259.5|7257.7|7260.2|7258.4|7260.5|7258.7|7259.1|7257.3|210
1613444400000|2021-02-16 03:00:00|7260.3|7258.5|7259.6|7257.8|7260.4|7258.6|7258.7|7256.9|188
1613444700000|2021-02-16 03:05:00|7259.5|7257.7|7259|7257.2|7259.8|7258|7258.6|7256.8|125
1613445000000|2021-02-16 03:10:00|7258.9|7257.1|7260.4|7258.6|7260.4|7258.6|7257.5|7255.7|220
1613445300000|2021-02-16 03:15:00|7260.5|7258.7|7261.2|7259.4|7261.4|7259.6|7260.3|7258.5|140
1613445600000|2021-02-16 03:20:00|7261.3|7259.5|7259.4|7257.6|7261.3|7259.5|7259.2|7257.4|211
1613445900000|2021-02-16 03:25:00|7259.5|7257.7|7261.5|7259.7|7261.6|7259.8|7259.1|7257.3|144
1613446200000|2021-02-16 03:30:00|7261.6|7259.8|7262.3|7260.5|7264.6|7262.3|7261.4|7259.6|223
1613446500000|2021-02-16 03:35:00|7262.2|7260.4|7262.4|7260.6|7262.6|7260.8|7261.4|7259.6|187
1613446800000|2021-02-16 03:40:00|7262.6|7260.8|7262.9|7261.1|7263.2|7261.4|7261.6|7259.8|132
1613447100000|2021-02-16 03:45:00|7263|7261.2|7264.2|7262.4|7264.5|7262.7|7262.4|7260.6|268
1613447400000|2021-02-16 03:50:00|7264|7262.2|7264.8|7263|7265.1|7263.3|7263.3|7261.5|155
1613447700000|2021-02-16 03:55:00|7264.9|7263.1|7265.3|7263.5|7265.4|7263.6|7263.8|7262|181
1613448000000|2021-02-16 04:00:00|7265.4|7263.6|7266.6|7264.8|7266.6|7264.8|7264.1|7262.3|234
1613448300000|2021-02-16 04:05:00|7266.5|7264.7|7266.1|7264.3|7266.7|7264.9|7266|7264.2|134
1613448600000|2021-02-16 04:10:00|7266|7264.2|7265.2|7263.4|7266.2|7264.4|7264.3|7262.5|146
1613448900000|2021-02-16 04:15:00|7265.1|7263.3|7264.6|7262.8|7265.4|7263.6|7264.6|7262.4|125
1613449200000|2021-02-16 04:20:00|7264.7|7262.9|7262.5|7260.7|7265|7263.2|7262.1|7260.3|154
1613449500000|2021-02-16 04:25:00|7262.4|7260.6|7262.6|7260.8|7263|7261.2|7261.6|7259.8|204
1613449800000|2021-02-16 04:30:00|7263.2|7261.4|7262.4|7260.6|7263.3|7261.5|7262.2|7260.4|134
1613450100000|2021-02-16 04:35:00|7262.3|7260.5|7258.5|7256.7|7262.3|7260.5|7258.3|7256.5|204
1613450400000|2021-02-16 04:40:00|7258.6|7256.8|7260.5|7258.7|7261.9|7259.4|7257.9|7256.1|210
1613450700000|2021-02-16 04:45:00|7260.4|7258.6|7258.2|7256.4|7261.5|7259.2|7258.2|7256.4|161
1613451000000|2021-02-16 04:50:00|7258.6|7256.8|7258.4|7256.6|7259.9|7257.6|7257.3|7255.5|187
1613451300000|2021-02-16 04:55:00|7258.5|7256.7|7258.5|7256.7|7259.4|7257.3|7258.2|7255.9|131
1613451600000|2021-02-16 05:00:00|7258.8|7257|7258.4|7256.6|7259.9|7257.7|7257.7|7255.9|164
1613451900000|2021-02-16 05:05:00|7258.5|7256.7|7257.4|7255.6|7259.4|7257.6|7257.1|7255.3|132
1613452200000|2021-02-16 05:10:00|7257.1|7255.3|7256.1|7254.3|7257.7|7255.9|7255.4|7253.6|157
1613452500000|2021-02-16 05:15:00|7256.2|7254.4|7255.4|7253.6|7256.2|7254.4|7252.5|7250.7|190
1613452800000|2021-02-16 05:20:00|7255.5|7253.7|7253.8|7252|7255.7|7253.9|7253.8|7251.4|162
1613453100000|2021-02-16 05:25:00|7253.9|7252.1|7253.7|7251.9|7254.4|7252.6|7252.1|7250.3|239
1613453400000|2021-02-16 05:30:00|7253.6|7251.8|7248.1|7246.3|7254.2|7252.4|7248.1|7246.1|314
1613453700000|2021-02-16 05:35:00|7248.2|7246.4|7242.7|7240.9|7249|7247.2|7242.6|7240.1|359
1613454000000|2021-02-16 05:40:00|7243.1|7240.1|7242.3|7240.5|7244.1|7241.4|7239.6|7237.3|414
1613454300000|2021-02-16 05:45:00|7242.4|7240.6|7245.9|7244.1|7246.7|7244.9|7241.5|7239.1|358
1613454600000|2021-02-16 05:50:00|7245.8|7244|7245.8|7244|7248.1|7245.8|7245.6|7243.8|190
1613454900000|2021-02-16 05:55:00|7245.7|7243.9|7245.1|7243.3|7246.8|7245|7244.3|7242.5|227
1613455200000|2021-02-16 06:00:00|7245.2|7243.4|7241.7|7239.9|7245.2|7243.4|7241.5|7239.1|263
1613455500000|2021-02-16 06:05:00|7241.6|7239.8|7245.2|7243.4|7247.4|7245.3|7241.4|7239.6|215
1613455800000|2021-02-16 06:10:00|7245.3|7243.5|7246.5|7244.7|7248|7245.8|7244.4|7242.6|193
1613456100000|2021-02-16 06:15:00|7246.4|7244.6|7249.6|7247.8|7250.2|7248.4|7246.4|7244.6|231
1613456400000|2021-02-16 06:20:00|7249.5|7247.7|7250.8|7249|7251.4|7249.5|7249.3|7247.5|210
1613456700000|2021-02-16 06:25:00|7250.7|7248.9|7250.2|7248.4|7252.7|7250.9|7249.7|7247.9|212
1613457000000|2021-02-16 06:30:00|7250|7248.2|7251.6|7249.8|7253.1|7250.9|7249.8|7248|183
1613457300000|2021-02-16 06:35:00|7251.7|7249.9|7250.8|7249|7252.8|7251|7250.1|7248.3|136
1613457600000|2021-02-16 06:40:00|7250.9|7249.1|7250.3|7248.5|7251.1|7249.3|7249.8|7247.8|118
1613457900000|2021-02-16 06:45:00|7249.9|7248.1|7251.9|7250.1|7253.2|7251.2|7249.8|7248|181
1613458200000|2021-02-16 06:50:00|7252|7250.2|7252.4|7250.6|7252.8|7251|7251.1|7249.3|177
1613458500000|2021-02-16 06:55:00|7252.5|7250.7|7253|7251.2|7254|7252|7251.5|7249.7|200
1613458800000|2021-02-16 07:00:00|7253.4|7251.6|7254.2|7252.4|7257.1|7254.7|7253.4|7251.2|285
1613459100000|2021-02-16 07:05:00|7254.3|7252.5|7251.1|7249.3|7254.9|7252.6|7250.7|7248.9|198
1613459400000|2021-02-16 07:10:00|7251.3|7249.5|7250.5|7248.7|7253.1|7250.8|7249.6|7247.8|197
1613459700000|2021-02-16 07:15:00|7250.6|7248.8|7250.2|7248.4|7251.9|7249.7|7249.9|7247.9|233
1613460000000|2021-02-16 07:20:00|7250.3|7248.5|7246.7|7244.9|7250.3|7248.5|7246.6|7244.8|206
1613460300000|2021-02-16 07:25:00|7246.9|7245.1|7245.7|7243.9|7248.2|7246.4|7244.6|7242.8|263
1613460600000|2021-02-16 07:30:00|7245.6|7243.8|7246.5|7244.7|7247.1|7244.8|7243.6|7241.8|274
1613460900000|2021-02-16 07:35:00|7246.4|7244.6|7245.7|7243.9|7248.3|7246.5|7245.3|7243.5|255
1613461200000|2021-02-16 07:40:00|7245.5|7243.7|7246.5|7244.7|7247.2|7245.2|7244.8|7243|227
1613461500000|2021-02-16 07:45:00|7246.6|7244.8|7243.5|7241.7|7246.6|7244.8|7242.9|7241.1|287
1613461800000|2021-02-16 07:50:00|7243.4|7241.6|7245.5|7243.7|7246.2|7244.1|7243.3|7241.5|283
1613462100000|2021-02-16 07:55:00|7245.4|7243.6|7245.5|7243.7|7247.3|7245.5|7244|7241.5|282
1613462400000|2021-02-16 08:00:00|7245.6|7243.8|7246.7|7244.9|7250.9|7249.1|7244.5|7242.7|373
1613462700000|2021-02-16 08:05:00|7246.6|7244.8|7250.8|7249|7251.8|7250|7246.5|7244.1|392
1613463000000|2021-02-16 08:10:00|7250.9|7249.1|7255.2|7253.4|7255.8|7254|7249.2|7247.4|375
1613463300000|2021-02-16 08:15:00|7255.1|7253.3|7249.7|7247.9|7255.2|7253.3|7249.5|7247.4|345
1613463600000|2021-02-16 08:20:00|7249.6|7247.8|7255.7|7253.9|7255.7|7253.9|7249.3|7247.5|368
1613463900000|2021-02-16 08:25:00|7255.6|7253.8|7259.3|7257.5|7260|7258.2|7255.6|7253.8|407
1613464200000|2021-02-16 08:30:00|7258.9|7257.1|7263.5|7261.7|7263.8|7262|7258.4|7256.6|305
1613464500000|2021-02-16 08:35:00|7263.6|7261.8|7262.8|7261|7264.3|7262.1|7259.6|7257.8|293
1613464800000|2021-02-16 08:40:00|7262.7|7260.9|7263.6|7261.8|7264.7|7262.9|7261.6|7259.8|257
1613465100000|2021-02-16 08:45:00|7263.5|7261.7|7264.4|7262.6|7264.8|7263|7262.7|7260.9|213
1613465400000|2021-02-16 08:50:00|7264.5|7262.7|7264.5|7262.7|7265.1|7263.2|7263.4|7261.6|206
1613465700000|2021-02-16 08:55:00|7264.6|7262.8|7268.9|7265.9|7269.5|7267.7|7263.5|7261.7|340
1613466000000|2021-02-16 09:00:00|7268.4|7266.6|7264.6|7262.8|7269.1|7266.8|7264|7261.6|288
1613466300000|2021-02-16 09:05:00|7264.7|7262.9|7263.8|7262|7266.6|7264.8|7263.4|7261.6|263
1613466600000|2021-02-16 09:10:00|7263.7|7261.9|7267.2|7265.4|7267.5|7265.7|7263.7|7261.9|237
1613466900000|2021-02-16 09:15:00|7267.4|7265.6|7268.8|7267|7269.3|7267.5|7266.7|7264.6|261
1613467200000|2021-02-16 09:20:00|7268.7|7266.9|7266.2|7264.4|7269.3|7267.5|7264.5|7262.7|337
1613467500000|2021-02-16 09:25:00|7265.9|7264.1|7266.6|7264.8|7268.3|7266.1|7265.5|7263.7|244
1613467800000|2021-02-16 09:30:00|7266.7|7264.9|7263.7|7261.9|7266.7|7264.9|7263.1|7261.3|204
1613468100000|2021-02-16 09:35:00|7263.6|7261.8|7263.5|7261.7|7265.1|7262.9|7261.3|7259|279
1613468400000|2021-02-16 09:40:00|7263.4|7261.6|7265.4|7263.6|7266.1|7264.3|7262.6|7260.8|240
1613468700000|2021-02-16 09:45:00|7265.3|7263.5|7266.4|7264.6|7266.8|7265|7264.6|7262.5|248
1613469000000|2021-02-16 09:50:00|7266.6|7264.8|7264.4|7262.6|7267.5|7265.7|7263.6|7261.8|267
1613469300000|2021-02-16 09:55:00|7264.5|7262.7|7262.6|7260.8|7264.5|7262.7|7262.5|7260.7|98
1613469600000|2021-02-16 10:00:00|7262.7|7260.9|7257.6|7255.8|7263.7|7261.6|7257.4|7255.6|251
1613469900000|2021-02-16 10:05:00|7257.5|7255.7|7256.9|7253.9|7258.3|7256.5|7254.8|7252.8|264
1613470200000|2021-02-16 10:10:00|7257|7254|7254.4|7252.6|7257.1|7254.7|7253.5|7251.7|196
1613470500000|2021-02-16 10:15:00|7254.5|7252.7|7256.7|7254.9|7257.9|7255.7|7254.4|7252.6|243
1613470800000|2021-02-16 10:20:00|7256.6|7254.8|7259.4|7257.6|7259.5|7257.7|7256.5|7254.1|229
1613471100000|2021-02-16 10:25:00|7259.5|7257.7|7260.6|7258.8|7260.8|7259|7258.7|7256.9|159
1613471400000|2021-02-16 10:30:00|7260.5|7258.7|7262.7|7260.9|7262.8|7261|7259.9|7258.1|168
1613471700000|2021-02-16 10:35:00|7262.8|7261|7263.6|7261.8|7263.8|7262|7262|7260.2|143
1613472000000|2021-02-16 10:40:00|7263.7|7261.9|7266.8|7265|7267.9|7265.5|7262.6|7260.8|238
1613472300000|2021-02-16 10:45:00|7266.9|7265.1|7265.6|7263.8|7268.4|7266.6|7264.6|7262.2|243
1613472600000|2021-02-16 10:50:00|7265.5|7263.7|7263.8|7262|7267.2|7264.8|7263.5|7261.7|201
1613472900000|2021-02-16 10:55:00|7263.7|7261.9|7262.4|7260.6|7263.7|7261.9|7261.7|7259.9|148
1613473200000|2021-02-16 11:00:00|7262.3|7260.5|7262.6|7260.8|7263.4|7261.6|7260.5|7258.7|234
1613473500000|2021-02-16 11:05:00|7262.5|7260.7|7263.4|7261.6|7263.7|7261.6|7260.5|7258.7|241
1613473800000|2021-02-16 11:10:00|7263.3|7261.5|7268.1|7265.1|7268.2|7265.8|7263.1|7261.3|229
1613474100000|2021-02-16 11:15:00|7267.6|7265.8|7265.4|7263.6|7267.6|7265.8|7264.2|7262.4|233
1613474400000|2021-02-16 11:20:00|7265.3|7263.5|7264.8|7263|7265.7|7263.9|7264.3|7262|189
1613474700000|2021-02-16 11:25:00|7264.7|7262.9|7263.8|7262|7265.9|7263.9|7263.8|7261.7|183
1613475000000|2021-02-16 11:30:00|7264|7262.2|7264.9|7263.1|7265.7|7263.9|7264|7262.2|181
1613475300000|2021-02-16 11:35:00|7265.5|7263.7|7265.5|7263.7|7266.3|7263.9|7263.6|7261.8|214
1613475600000|2021-02-16 11:40:00|7265.6|7263.8|7264.3|7261.3|7265.7|7263.9|7263.6|7261.3|153
1613475900000|2021-02-16 11:45:00|7264.2|7261.2|7263.4|7261.6|7265.9|7264.1|7263.4|7261.2|184
1613476200000|2021-02-16 11:50:00|7263.5|7261.7|7263.2|7261.4|7265.1|7263.1|7263.2|7261|214
1613476500000|2021-02-16 11:55:00|7263.1|7261.3|7261.7|7258.7|7263.4|7261.6|7259.6|7257.8|281
1613476800000|2021-02-16 12:00:00|7261.6|7258.6|7262.6|7260.8|7262.8|7261|7260.3|7258.3|193
1613477100000|2021-02-16 12:05:00|7262.7|7260.9|7262.4|7260.6|7263.8|7262|7261.8|7260|232
1613477400000|2021-02-16 12:10:00|7262.3|7260.5|7261.9|7260.1|7263.4|7261.1|7261.3|7259.5|215
1613477700000|2021-02-16 12:15:00|7262|7260.2|7263.6|7261.8|7263.7|7261.9|7262|7259.7|209
1613478000000|2021-02-16 12:20:00|7263.5|7261.7|7262.3|7260.5|7263.7|7261.9|7262.1|7260.3|119
1613478300000|2021-02-16 12:25:00|7262.4|7260.6|7258.2|7256.4|7262.4|7260.6|7257.4|7255.6|255
1613478600000|2021-02-16 12:30:00|7257.9|7256.1|7252.3|7250.5|7258.1|7256.3|7252.3|7250.5|312
1613478900000|2021-02-16 12:35:00|7252.2|7250.4|7253.6|7251.8|7254.4|7252.6|7252.2|7250.4|308
1613479200000|2021-02-16 12:40:00|7253.7|7251.9|7249.3|7247.5|7253.7|7251.9|7248|7246.2|344
1613479500000|2021-02-16 12:45:00|7249.2|7247.4|7244.6|7242.8|7250.6|7248.8|7243.8|7242|426
1613479800000|2021-02-16 12:50:00|7244.4|7242.6|7243.8|7242|7246.5|7244.7|7243.3|7241.5|421
1613480100000|2021-02-16 12:55:00|7244.1|7242.3|7242.9|7241.1|7245|7242.9|7242.8|7241|370
1613480400000|2021-02-16 13:00:00|7243|7241.2|7237.4|7235.6|7243.2|7241.4|7237.3|7235.5|451
1613480700000|2021-02-16 13:05:00|7237.3|7235.5|7240.7|7238.9|7241.3|7239.5|7236.3|7234.5|453
1613481000000|2021-02-16 13:10:00|7240.6|7238.8|7240.1|7238.3|7242.2|7240.4|7238.4|7236.6|430
1613481300000|2021-02-16 13:15:00|7240|7238.2|7239.6|7237.8|7241.8|7239.9|7239.5|7237.7|366
1613481600000|2021-02-16 13:20:00|7239.5|7237.7|7237|7235.2|7239.5|7237.7|7235.5|7233.7|457
1613481900000|2021-02-16 13:25:00|7236.8|7235|7235.2|7232.2|7240.1|7238.3|7233.9|7231.9|408
1613482200000|2021-02-16 13:30:00|7234.9|7231.9|7224.4|7222.6|7235.1|7232.7|7223.5|7221.3|511
1613482500000|2021-02-16 13:35:00|7224.5|7222.7|7227.8|7226|7231.1|7229.3|7224.1|7221.9|549
1613482800000|2021-02-16 13:40:00|7227.7|7225.9|7223.8|7222|7227.9|7226.1|7222.1|7220.3|556
1613483100000|2021-02-16 13:45:00|7223.7|7221.9|7223.8|7222|7224.7|7222.9|7217.5|7215.7|486
1613483400000|2021-02-16 13:50:00|7223.7|7221.9|7223|7220|7225.9|7224.1|7220|7217.9|524
1613483700000|2021-02-16 13:55:00|7223.1|7220.1|7215.7|7213.9|7223.1|7221.2|7213.6|7211.4|560
1613484000000|2021-02-16 14:00:00|7215.1|7213.3|7210.5|7208.7|7215.7|7213.9|7206.4|7204.6|641
1613484300000|2021-02-16 14:05:00|7210.3|7208.5|7218.2|7216.4|7218.2|7216.4|7209.1|7207.3|538
1613484600000|2021-02-16 14:10:00|7218.1|7216.3|7213.7|7211.9|7218.3|7216.5|7210.8|7209|433
1613484900000|2021-02-16 14:15:00|7213.6|7211.8|7215.9|7214.1|7219.3|7217.5|7210.8|7209|464
1613485200000|2021-02-16 14:20:00|7215.8|7214|7215|7213.2|7217.6|7215.8|7211.7|7209.9|418
1613485500000|2021-02-16 14:25:00|7214.9|7213.1|7209.3|7207.5|7214.9|7213.1|7206.9|7205.1|374
1613485800000|2021-02-16 14:30:00|7209.1|7207.3|7211.9|7210.1|7213.7|7211.9|7206.9|7205.1|457
1613486100000|2021-02-16 14:35:00|7212|7210.2|7208.9|7207.1|7212|7210.2|7204.4|7202.6|456
1613486400000|2021-02-16 14:40:00|7208.8|7207|7211.7|7209.9|7213|7211.1|7205.5|7203.7|458
1613486700000|2021-02-16 14:45:00|7211.3|7209.5|7206.8|7205|7211.4|7209.6|7206.5|7204.7|435
1613487000000|2021-02-16 14:50:00|7206.9|7205.1|7209.8|7208|7211.8|7210|7205.1|7203.3|525
1613487300000|2021-02-16 14:55:00|7209.6|7207.8|7205.1|7203.3|7210.7|7208.9|7205|7203.2|508
1613487600000|2021-02-16 15:00:00|7205.4|7203.6|7210|7208.2|7211.4|7209.6|7204.3|7202.2|561
1613487900000|2021-02-16 15:05:00|7209.9|7208.1|7214.2|7212.4|7214.7|7212.9|7208.8|7207|535
1613488200000|2021-02-16 15:10:00|7214.1|7212.3|7215.2|7213.4|7215.8|7214|7211.6|7209.8|518
1613488500000|2021-02-16 15:15:00|7215.1|7213.3|7216.3|7214.5|7216.9|7215.1|7211.8|7210|568
1613488800000|2021-02-16 15:20:00|7216|7214.2|7218.5|7216.7|7219.5|7217.7|7215.2|7213.4|521
1613489100000|2021-02-16 15:25:00|7218.6|7216.8|7219.7|7217.9|7219.7|7217.9|7215.3|7213.5|495
1613489400000|2021-02-16 15:30:00|7219.6|7217.8|7219.9|7218.1|7220.8|7219|7216.7|7214.3|478
1613489700000|2021-02-16 15:35:00|7219.8|7218|7221.9|7220.1|7223.9|7222.1|7218.8|7217|474
1613490000000|2021-02-16 15:40:00|7221.8|7220|7218.2|7216.4|7222.5|7220.7|7217.3|7215.5|483
1613490300000|2021-02-16 15:45:00|7218.4|7216.6|7214|7212.2|7219.5|7217.7|7213.2|7211.4|534
1613490600000|2021-02-16 15:50:00|7214.1|7212.3|7216.1|7214.3|7218.3|7216.5|7214.1|7212.3|407
1613490900000|2021-02-16 15:55:00|7216.2|7214.4|7225.2|7223.4|7226.7|7224.9|7216|7214.2|457
1613491200000|2021-02-16 16:00:00|7225|7223.2|7225.9|7224.1|7227.8|7226|7223.3|7221.5|387
1613491500000|2021-02-16 16:05:00|7225.8|7224|7217.4|7215.6|7225.9|7224.1|7217.3|7215.5|451
1613491800000|2021-02-16 16:10:00|7217.5|7215.7|7216.3|7214.5|7218.8|7217|7215.7|7213.9|401
1613492100000|2021-02-16 16:15:00|7216.1|7214.3|7217.2|7215.4|7217.7|7215.9|7213.7|7211.9|482
1613492400000|2021-02-16 16:20:00|7217.3|7215.5|7214.9|7213.1|7218.6|7216.8|7214.2|7212.4|438
1613492700000|2021-02-16 16:25:00|7215|7213.2|7214.4|7212.6|7215.9|7214.1|7213.7|7211.9|398
1613493000000|2021-02-16 16:30:00|7214.2|7212.4|7217.7|7215.9|7218.5|7216.7|7208.7|7206.9|552
1613493300000|2021-02-16 16:35:00|7217.6|7215.8|7220.8|7219|7220.9|7219.1|7216.8|7215|424
1613493600000|2021-02-16 16:40:00|7220.9|7219.1|7216.8|7215|7221.2|7219.4|7216.5|7214.7|401
1613493900000|2021-02-16 16:45:00|7216.9|7215.1|7211.3|7209.5|7216.9|7215.1|7211.3|7209.5|459
1613494200000|2021-02-16 16:50:00|7211.4|7209.6|7209.8|7208|7211.8|7210|7206.9|7205.1|486
1613494500000|2021-02-16 16:55:00|7210|7208.2|7210.3|7208.5|7212.4|7210.6|7208.9|7207.1|471
1613494800000|2021-02-16 17:00:00|7210.2|7208.4|7209.7|7207.9|7211.2|7209.4|7209.1|7207.3|410
1613495100000|2021-02-16 17:05:00|7209.8|7208|7199.4|7196.4|7210.1|7208.3|7198.7|7196.2|490
1613495400000|2021-02-16 17:10:00|7199.6|7196.6|7203.1|7201.3|7205|7203.2|7198.8|7196.3|541
1613495700000|2021-02-16 17:15:00|7203|7201.2|7201.4|7199.6|7203.6|7201.8|7199.7|7197.9|408
1613496000000|2021-02-16 17:20:00|7201.5|7199.7|7204.8|7203|7205|7203.2|7201.4|7199.6|398
1613496300000|2021-02-16 17:25:00|7204.7|7202.9|7205.9|7204.1|7206.4|7204.6|7202.8|7201|364
1613496600000|2021-02-16 17:30:00|7206|7204.2|7207.1|7205.3|7207.5|7205.7|7204.7|7202.9|362
1613496900000|2021-02-16 17:35:00|7207|7205.2|7205|7203.2|7208.2|7206.4|7203.9|7202.1|392
1613497200000|2021-02-16 17:40:00|7204.9|7203.1|7204.6|7202.8|7207|7205.2|7204.3|7202.5|319
1613497500000|2021-02-16 17:45:00|7204.1|7202.3|7205|7203.2|7206.5|7204.7|7203.6|7201.8|361
1613497800000|2021-02-16 17:50:00|7204.9|7203.1|7206.6|7204.8|7206.9|7205.1|7203.9|7202.1|350
1613498100000|2021-02-16 17:55:00|7206.7|7204.9|7206.6|7204.8|7208|7206.2|7205.6|7203.8|287
1613498400000|2021-02-16 18:00:00|7207.1|7204.1|7209.8|7208|7210|7208.2|7205.8|7203.2|232
1613498700000|2021-02-16 18:05:00|7209.9|7208.1|7210.8|7209|7211.7|7209.9|7209.5|7207.3|207
1613499000000|2021-02-16 18:10:00|7210.7|7208.9|7210.9|7209.1|7212|7209.8|7210.5|7208.3|157
1613499300000|2021-02-16 18:15:00|7211|7209.2|7211.8|7210|7213.5|7211.1|7210.8|7208.3|190
1613499600000|2021-02-16 18:20:00|7211.9|7210.1|7213.6|7211.8|7214.2|7211.8|7211.7|7209.9|142
1613499900000|2021-02-16 18:25:00|7213.5|7211.7|7212.6|7210.8|7213.6|7211.8|7211.6|7209.8|122
1613500200000|2021-02-16 18:30:00|7212.4|7210.6|7211.7|7209.9|7212.6|7210.8|7211.5|7209.4|153
1613500500000|2021-02-16 18:35:00|7211.6|7209.8|7212.7|7210.9|7213.2|7211.1|7211.6|7209.4|150
1613500800000|2021-02-16 18:40:00|7212.8|7211|7212.9|7211.1|7213.8|7211.5|7212.1|7210.3|152
1613501100000|2021-02-16 18:45:00|7212.8|7211|7213.8|7212|7214|7212.2|7211.8|7209.6|178
1613501400000|2021-02-16 18:50:00|7213.9|7212.1|7214.9|7213.1|7216.7|7214.9|7213.8|7212|182
1613501700000|2021-02-16 18:55:00|7214.8|7213|7213.8|7212|7215.3|7213.2|7213.6|7211.2|156
1613502000000|2021-02-16 19:00:00|7213.7|7211.9|7214.6|7212.8|7215.2|7213|7213.7|7211.4|159
1613502300000|2021-02-16 19:05:00|7214.7|7212.9|7213.7|7211.9|7215.5|7213.7|7213.3|7210.9|194
1613502600000|2021-02-16 19:10:00|7213.6|7211.8|7212|7210.2|7213.9|7212.1|7212|7210|117
1613502900000|2021-02-16 19:15:00|7211.9|7210.1|7211.9|7210.1|7212.8|7211|7210.8|7209|196
1613503200000|2021-02-16 19:20:00|7211.8|7210|7212.9|7211.1|7214.4|7212.1|7211.8|7210|147
1613503500000|2021-02-16 19:25:00|7212.8|7211|7212.8|7211|7213.3|7211.2|7211.8|7210|142
1613503800000|2021-02-16 19:30:00|7212.7|7210.9|7214|7212.2|7214|7212.2|7211.8|7210|196
1613504100000|2021-02-16 19:35:00|7214.7|7212.9|7213.5|7211.7|7214.8|7213|7212.6|7210.8|160
1613504400000|2021-02-16 19:40:00|7213.6|7211.8|7213.6|7211.8|7214.4|7212.6|7212.9|7211.1|177
1613504700000|2021-02-16 19:45:00|7213.8|7212|7216|7214.2|7216|7214.2|7212.7|7210.9|171
1613505000000|2021-02-16 19:50:00|7215.9|7214.1|7214|7212.2|7215.9|7214.1|7213.7|7211.4|214
1613505300000|2021-02-16 19:55:00|7214.1|7212.3|7215.8|7214|7217|7214.7|7212.7|7210.9|217
1613505600000|2021-02-16 20:00:00|7215.9|7214.1|7213|7211.2|7215.9|7214.1|7211.8|7210|204
1613505900000|2021-02-16 20:05:00|7212.9|7211.1|7211.8|7210|7213.4|7211.6|7211.7|7209.9|177
1613506200000|2021-02-16 20:10:00|7211.9|7210.1|7210.8|7209|7212|7210.2|7209.9|7208.1|193
1613506500000|2021-02-16 20:15:00|7210.7|7208.9|7209.9|7208.1|7211.6|7209.8|7209.7|7207.9|200
1613506800000|2021-02-16 20:20:00|7210|7208.2|7210.6|7208.8|7210.9|7209.1|7209.8|7208|156
1613507100000|2021-02-16 20:25:00|7210.7|7208.9|7210.7|7208.9|7211.6|7209.8|7209.9|7208.1|100
1613507400000|2021-02-16 20:30:00|7210.6|7208.8|7210.9|7209.1|7211.5|7209.3|7208.9|7206.8|191
1613507700000|2021-02-16 20:35:00|7211|7209.2|7210.3|7208.5|7212|7210.2|7209.8|7208|142
1613508000000|2021-02-16 20:40:00|7210.4|7208.6|7211.7|7209.9|7212.1|7210.3|7210.1|7208.1|253
1613508300000|2021-02-16 20:45:00|7211.6|7209.8|7212.9|7211.1|7213.3|7211.5|7211.3|7209.4|217
1613508600000|2021-02-16 20:50:00|7213|7211.2|7210.9|7209.1|7213.1|7211.3|7210.3|7208.5|202
1613508900000|2021-02-16 20:55:00|7210.7|7208.9|7210.3|7208.5|7211.4|7209|7209.6|7207.8|202
1613509200000|2021-02-16 21:00:00|7210.4|7208.6|7210.3|7208.5|7211.1|7208.9|7209.8|7208|232
1613509500000|2021-02-16 21:05:00|7210.4|7208.6|7211.4|7209.6|7211.7|7209.9|7209.9|7207.7|201
1613509800000|2021-02-16 21:10:00|7211.5|7209.7|7210.7|7208.9|7212.2|7209.9|7210.7|7208.9|154
1613510100000|2021-02-16 21:15:00|7210.8|7209|7208.8|7207|7210.9|7209.1|7208.6|7206.3|91
1613510400000|2021-02-16 21:20:00|7208.9|7207.1|7208.2|7206.4|7209.4|7207.1|7207.9|7206.1|104
1613510700000|2021-02-16 21:25:00|7208.1|7206.3|7207.3|7205.5|7208.2|7206.4|7207|7205.1|87
1613511000000|2021-02-16 21:30:00|7207.4|7205.6|7207.9|7206.1|7208.7|7206.9|7207|7205.1|178
1613511300000|2021-02-16 21:35:00|7207.8|7206|7208.1|7206.3|7208.6|7206.8|7207.7|7205.9|97
1613511600000|2021-02-16 21:40:00|7208.2|7206.4|7208.8|7207|7209.5|7207.2|7207.8|7205.5|122
1613511900000|2021-02-16 21:45:00|7208.7|7206.9|7209.3|7206.3|7209.5|7207|7207.8|7205.2|134
1613512200000|2021-02-16 21:50:00|7209.4|7206.4|7210.5|7207.5|7210.5|7208|7209.2|7206.2|118
1613512500000|2021-02-16 21:55:00|7210.6|7207.6|7212.2|7208.2|7212.3|7208.3|7208.4|7205.4|220
1613512800000|2021-02-16 22:00:00|7212.6|7208.6|7218.9|7214.9|7218.9|7214.9|7210.4|7206.5|49
1613513100000|2021-02-16 22:05:00|7215.9|7211.9|7216|7212|7218.8|7214.8|7213|7209|166
1613513400000|2021-02-16 22:10:00|7215.9|7211.9|7211.2|7207.2|7217.6|7213.6|7210.1|7206.1|207
1613513700000|2021-02-16 22:15:00|7211.1|7207.1|7208.5|7204.5|7211.4|7207.4|7208.2|7204.2|176
1613514000000|2021-02-16 22:20:00|7209.1|7205.1|7208.1|7204.1|7210.1|7206.1|7207.9|7203.9|174
1613514300000|2021-02-16 22:25:00|7208.3|7204.3|7208.1|7204.1|7209.3|7205.3|7206.6|7202.6|165
1613514600000|2021-02-16 22:30:00|7208|7204|7210.2|7206.2|7210.9|7207|7204.8|7200.8|247
1613514900000|2021-02-16 22:35:00|7210.3|7206.3|7208.5|7204.5|7210.9|7207|7207.8|7203.8|130
1613515200000|2021-02-16 22:40:00|7208.6|7204.6|7207.6|7203.6|7209|7205|7206.5|7202.7|122
1613515500000|2021-02-16 22:45:00|7207.5|7203.5|7207.4|7203.4|7207.9|7203.9|7206.3|7202.3|126
1613515800000|2021-02-16 22:50:00|7207.5|7203.5|7206.5|7202.5|7208|7204|7205.9|7201.9|125
1613516100000|2021-02-16 22:55:00|7206.4|7202.4|7205.1|7201.7|7206.8|7202.8|7204.9|7200.9|200
1613516400000|2021-02-16 23:00:00|7205|7201.6|7203.2|7200.2|7206.5|7203.9|7203.1|7200.1|226
1613516700000|2021-02-16 23:05:00|7203.1|7200.1|7188.8|7185.8|7203.1|7200.1|7187.9|7184.9|449
1613517000000|2021-02-16 23:10:00|7188.9|7185.9|7185.3|7182.3|7196.5|7193.5|7184.9|7181.8|436
1613517300000|2021-02-16 23:15:00|7185.1|7182.1|7193.8|7190.8|7195.5|7192.5|7184.8|7181.8|422
1613517600000|2021-02-16 23:20:00|7193.9|7190.9|7188.3|7185.3|7195.4|7192.4|7188|7185|294
1613517900000|2021-02-16 23:25:00|7188.4|7185.4|7189.1|7186.1|7190.5|7187.5|7186.8|7183.8|226
1613518200000|2021-02-16 23:30:00|7189|7186|7190.2|7187.2|7191.1|7188.6|7186|7183.3|291
1613518500000|2021-02-16 23:35:00|7190.1|7187.1|7194.3|7191.3|7194.4|7192|7188.6|7185.9|181
1613518800000|2021-02-16 23:40:00|7194.2|7191.2|7193.2|7191.4|7195|7192.3|7191.7|7189.4|175
1613519100000|2021-02-16 23:45:00|7193.1|7191.3|7195.6|7192.6|7195.6|7192.9|7192.5|7190|210
1613519400000|2021-02-16 23:50:00|7195.5|7192.5|7190|7187|7195.7|7193.4|7189.4|7187|247
1613519700000|2021-02-16 23:55:00|7190.2|7187.2|7189.5|7186.5|7191.8|7189.4|7187.4|7185.2|213
1613520000000|2021-02-17 00:00:00|7189.4|7186.4|7187.5|7185.7|7190.1|7187.3|7186.2|7184.1|390
1613520300000|2021-02-17 00:05:00|7187.6|7185.8|7188.5|7186.7|7191|7188.3|7187.2|7185.1|277
1613520600000|2021-02-17 00:10:00|7188.4|7186.6|7188.6|7186.8|7189.2|7187.4|7188|7185.7|205
1613520900000|2021-02-17 00:15:00|7188.3|7186.5|7188.1|7186.3|7188.6|7186.8|7185.9|7184.1|314
1613521200000|2021-02-17 00:20:00|7188|7186.2|7189.7|7187.9|7190.2|7188.4|7187.6|7185.2|195
1613521500000|2021-02-17 00:25:00|7189.9|7188.1|7193.1|7191.3|7193.6|7191.3|7189.8|7188|275
1613521800000|2021-02-17 00:30:00|7193.2|7191.4|7196|7194.2|7196.8|7195|7193.1|7190.9|268
1613522100000|2021-02-17 00:35:00|7196.3|7194.5|7192.9|7191.1|7197|7195.2|7191.8|7190|220
1613522400000|2021-02-17 00:40:00|7193|7191.2|7192|7190.2|7193.9|7192.1|7189.3|7187.5|229
1613522700000|2021-02-17 00:45:00|7192.1|7190.3|7191.6|7189.8|7193.4|7191.3|7190.4|7188.6|154
1613523000000|2021-02-17 00:50:00|7191.7|7189.9|7185.6|7183.8|7191.9|7189.9|7184.6|7182.6|263
1613523300000|2021-02-17 00:55:00|7185.4|7183.6|7186.6|7184.8|7187.7|7185.1|7183.8|7182|257
1613523600000|2021-02-17 01:00:00|7186.7|7184.9|7184.5|7182.7|7188.2|7186.2|7184.4|7182.6|308
1613523900000|2021-02-17 01:05:00|7184.4|7182.6|7185.4|7183.6|7188.3|7186.1|7184.1|7182|268
1613524200000|2021-02-17 01:10:00|7185|7183.2|7189.4|7187.6|7190.3|7188.1|7184.2|7181.7|252
1613524500000|2021-02-17 01:15:00|7189.5|7187.7|7189.6|7187.8|7191.7|7189.9|7188.9|7187.1|273
1613524800000|2021-02-17 01:20:00|7189.7|7187.9|7187.5|7185.7|7190.4|7188.6|7186.4|7184.6|262
1613525100000|2021-02-17 01:25:00|7187.4|7185.6|7189|7187.2|7190.6|7188.8|7187.3|7185.5|270
1613525400000|2021-02-17 01:30:00|7188.9|7187.1|7190.4|7188.6|7190.9|7188.8|7187.6|7185.8|304
1613525700000|2021-02-17 01:35:00|7190.3|7188.5|7194|7192.2|7194.1|7192.3|7190.2|7188.4|291
1613526000000|2021-02-17 01:40:00|7193.9|7192.1|7197.6|7195.8|7197.8|7196|7193.9|7192.1|346
1613526300000|2021-02-17 01:45:00|7197.5|7195.7|7196.4|7194.6|7197.6|7195.8|7194.3|7192.5|209
1613526600000|2021-02-17 01:50:00|7196.3|7194.5|7195.8|7194|7198.8|7196.6|7195.8|7193.7|271
1613526900000|2021-02-17 01:55:00|7195.9|7194.1|7195.3|7193.5|7196.5|7194.7|7194.9|7193.1|235
1613527200000|2021-02-17 02:00:00|7195|7193.2|7194.3|7192.5|7197.3|7194.6|7193.5|7191.7|282
1613527500000|2021-02-17 02:05:00|7194.6|7192.8|7196|7194.2|7197.6|7195.8|7194.3|7192.5|300
1613527800000|2021-02-17 02:10:00|7195.9|7194.1|7195.6|7193.8|7196|7194.2|7193.6|7191.8|235
1613528100000|2021-02-17 02:15:00|7195.5|7193.7|7197.6|7195.8|7198.3|7196.5|7195.5|7193.7|259
1613528400000|2021-02-17 02:20:00|7197.5|7195.7|7200.7|7198.9|7201.4|7199.6|7197.4|7195.6|370
1613528700000|2021-02-17 02:25:00|7200.6|7198.8|7197.5|7195.7|7201.2|7199.4|7197.5|7195.7|287
1613529000000|2021-02-17 02:30:00|7198.3|7195.3|7200.6|7198.8|7200.6|7198.8|7197.7|7195.3|208
1613529300000|2021-02-17 02:35:00|7200.8|7199|7200.3|7198.5|7202|7199.9|7199.7|7197.9|253
1613529600000|2021-02-17 02:40:00|7200.2|7198.4|7201.8|7200|7202.3|7200.5|7199.6|7197.8|215
1613529900000|2021-02-17 02:45:00|7201.9|7200.1|7201.8|7200|7202.6|7200.8|7201|7199.2|156
1613530200000|2021-02-17 02:50:00|7201.7|7199.9|7203.1|7201.3|7204.6|7202.4|7201.2|7198.9|228
1613530500000|2021-02-17 02:55:00|7203.2|7201.4|7201.2|7199.4|7203.5|7201.7|7201.2|7198.8|212
1613530800000|2021-02-17 03:00:00|7201.1|7199.3|7200.1|7198.3|7202.5|7200.7|7199.7|7197.6|206
1613531100000|2021-02-17 03:05:00|7200.3|7198.5|7199.8|7198|7201.2|7199.4|7199.3|7197.5|202
1613531400000|2021-02-17 03:10:00|7199.7|7197.9|7199.7|7197.9|7200.1|7198.1|7198.9|7196.5|145
1613531700000|2021-02-17 03:15:00|7199.8|7198|7200.7|7198.9|7202.6|7200.2|7199.1|7197|204
1613532000000|2021-02-17 03:20:00|7200.5|7198.7|7199.6|7197.8|7201|7198.8|7197.9|7195.5|173
1613532300000|2021-02-17 03:25:00|7199.5|7197.7|7196.9|7195.1|7199.6|7197.8|7196.5|7194.7|161
1613532600000|2021-02-17 03:30:00|7196.8|7195|7193.8|7192|7196.8|7195|7193.2|7191.4|197
1613532900000|2021-02-17 03:35:00|7193.7|7191.9|7195.4|7193.6|7195.4|7193.6|7193.2|7191.4|184
1613533200000|2021-02-17 03:40:00|7195.3|7193.5|7197.4|7195.6|7197.5|7195.7|7194.8|7193|250
1613533500000|2021-02-17 03:45:00|7197.3|7195.5|7198.9|7197.1|7200.2|7198.4|7197.2|7195.4|249
1613533800000|2021-02-17 03:50:00|7198.8|7197|7197.8|7196|7199|7197.1|7197.4|7195.2|172
1613534100000|2021-02-17 03:55:00|7197.7|7195.9|7199.8|7198|7200.9|7199.1|7197.7|7195.9|217
1613534400000|2021-02-17 04:00:00|7199.7|7197.9|7198.1|7196.3|7199.9|7198.1|7198|7196.2|204
1613534700000|2021-02-17 04:05:00|7198|7196.2|7200.1|7198.3|7200.8|7199|7197.5|7195.7|212
1613535000000|2021-02-17 04:10:00|7200|7198.2|7202.2|7200.4|7203.2|7200.8|7199.9|7198.1|166
1613535300000|2021-02-17 04:15:00|7202.3|7200.5|7200.4|7198.6|7202.3|7200.5|7199.9|7197.8|181
1613535600000|2021-02-17 04:20:00|7200.5|7198.7|7199.9|7198.1|7201.2|7199.4|7199.7|7197.9|137
1613535900000|2021-02-17 04:25:00|7199.8|7198|7199.8|7198|7200.3|7198.5|7198.8|7197|117
1613536200000|2021-02-17 04:30:00|7199.7|7197.9|7198.8|7197|7199.8|7198|7198.6|7196.5|176
1613536500000|2021-02-17 04:35:00|7199.2|7197.4|7198.8|7197|7199.9|7198|7198.8|7196.8|127
1613536800000|2021-02-17 04:40:00|7198.9|7197.1|7200.6|7198.8|7201.2|7199.4|7198.7|7196.9|158
1613537100000|2021-02-17 04:45:00|7200.7|7198.9|7202.4|7200.6|7202.7|7200.9|7200.2|7198.4|153
1613537400000|2021-02-17 04:50:00|7202.3|7200.5|7201.9|7200.1|7203|7201.2|7201.8|7200|175
1613537700000|2021-02-17 04:55:00|7201.8|7200|7201.1|7199.3|7202.3|7200.5|7200.2|7198.4|192
1613538000000|2021-02-17 05:00:00|7201.5|7199.7|7203.7|7201.9|7205.1|7203.3|7200.7|7198.8|244
1613538300000|2021-02-17 05:05:00|7203.6|7201.8|7203.6|7201.8|7205.2|7203.4|7203.5|7201.1|194
1613538600000|2021-02-17 05:10:00|7203.5|7201.7|7201.6|7199.8|7203.6|7201.8|7201.2|7199.4|206
1613538900000|2021-02-17 05:15:00|7201.5|7199.7|7202.6|7200.8|7202.7|7200.9|7201.4|7199.4|221
1613539200000|2021-02-17 05:20:00|7202.7|7200.9|7205.6|7203.8|7206.7|7204.9|7202.6|7200.5|253
1613539500000|2021-02-17 05:25:00|7205.3|7203.5|7205.6|7203.8|7205.8|7204|7203.4|7201.6|204
1613539800000|2021-02-17 05:30:00|7205.7|7203.9|7205.7|7203.9|7207.7|7205.6|7205.1|7203.3|244
1613540100000|2021-02-17 05:35:00|7205.8|7204|7203.4|7201.6|7206.2|7204.4|7203|7201.2|217
1613540400000|2021-02-17 05:40:00|7203.3|7201.5|7202.2|7200.4|7203.3|7201.5|7200.1|7198.3|229
1613540700000|2021-02-17 05:45:00|7202.1|7200.3|7201.9|7200.1|7202.1|7200.3|7200.4|7198.6|183
1613541000000|2021-02-17 05:50:00|7201.7|7199.9|7201.6|7199.8|7203|7200.7|7200.4|7198.6|161
1613541300000|2021-02-17 05:55:00|7201.7|7199.9|7201.6|7199.8|7203|7200.4|7200.5|7198.3|173
1613541600000|2021-02-17 06:00:00|7201.7|7199.9|7198.7|7196.9|7202.4|7200.5|7198.7|7196.9|259
1613541900000|2021-02-17 06:05:00|7198.6|7196.8|7196.6|7194.8|7199.3|7197.5|7196.3|7194.5|179
1613542200000|2021-02-17 06:10:00|7196.9|7195.1|7198.5|7196.7|7199.5|7197.7|7196.8|7195|270
1613542500000|2021-02-17 06:15:00|7198.6|7196.8|7196.5|7194.7|7199.6|7197.8|7196.5|7194.7|173
1613542800000|2021-02-17 06:20:00|7196.6|7194.8|7194|7192.2|7197|7194.8|7193.1|7191.3|214
1613543100000|2021-02-17 06:25:00|7194.1|7192.3|7200.1|7198.3|7200.1|7198.3|7194|7192.2|235
1613543400000|2021-02-17 06:30:00|7200.2|7198.4|7198.6|7196.8|7201|7199|7198.3|7196.5|266
1613543700000|2021-02-17 06:35:00|7198.7|7196.9|7197.7|7195.9|7199.3|7197.5|7197.2|7195.4|198
1613544000000|2021-02-17 06:40:00|7197.6|7195.8|7199.9|7198.1|7200.1|7198.3|7196.8|7195|177
1613544300000|2021-02-17 06:45:00|7200|7198.2|7198.9|7197.1|7200.5|7198.7|7198.5|7196.7|220
1613544600000|2021-02-17 06:50:00|7199.3|7197.5|7197.1|7195.3|7199.3|7197.5|7196.7|7194.7|255
1613544900000|2021-02-17 06:55:00|7197|7195.2|7197.3|7194.3|7198|7196.1|7196.6|7194.2|241
1613545200000|2021-02-17 07:00:00|7196.6|7194.8|7191.3|7189.5|7197.5|7195.1|7189.6|7187|387
1613545500000|2021-02-17 07:05:00|7191.2|7189.4|7189.7|7187.9|7194|7191.6|7189.4|7187.2|316
1613545800000|2021-02-17 07:10:00|7189.6|7187.8|7192.1|7190.3|7192.6|7190.8|7189.5|7187.1|355
1613546100000|2021-02-17 07:15:00|7192|7190.2|7187.5|7185.7|7192.4|7190.3|7187.5|7185.7|410
1613546400000|2021-02-17 07:20:00|7187.4|7185.6|7185.7|7183.9|7188.4|7186.1|7185.7|7183.9|327
1613546700000|2021-02-17 07:25:00|7185.8|7184|7184.6|7182.8|7186.5|7184.7|7183.4|7181.1|327
1613547000000|2021-02-17 07:30:00|7184.7|7182.9|7181.3|7179.5|7185.1|7182.9|7181.3|7179.5|310
1613547300000|2021-02-17 07:35:00|7181.4|7179.6|7181.7|7179.9|7183.4|7180.9|7181.3|7179.5|217
1613547600000|2021-02-17 07:40:00|7181.9|7180.1|7185.8|7184|7186.4|7184.1|7181.4|7179.6|262
1613547900000|2021-02-17 07:45:00|7185.9|7184.1|7184.7|7182.9|7186.2|7184.4|7183.5|7181.7|300
1613548200000|2021-02-17 07:50:00|7184.8|7183|7182.6|7180.8|7185.1|7183.3|7182.6|7180.8|223
1613548500000|2021-02-17 07:55:00|7182.7|7180.9|7183.2|7180.2|7183.6|7181.7|7181.8|7180|277
1613548800000|2021-02-17 08:00:00|7182.5|7180.7|7181.7|7179.9|7186|7184.2|7180|7177.8|481
1613549100000|2021-02-17 08:05:00|7181.8|7180|7182|7180.2|7183.8|7182|7180.1|7178|450
1613549400000|2021-02-17 08:10:00|7181.9|7180.1|7186.8|7185|7188.3|7186|7181.7|7179.9|401
1613549700000|2021-02-17 08:15:00|7186.7|7184.9|7185.9|7184.1|7189.3|7187.1|7184.4|7182.6|357
1613550000000|2021-02-17 08:20:00|7185.8|7184|7190.4|7188.6|7191.5|7189.7|7185.6|7183.8|342
1613550300000|2021-02-17 08:25:00|7190.3|7188.5|7189.5|7187.7|7191.2|7189.3|7189|7186.8|270
1613550600000|2021-02-17 08:30:00|7189.6|7187.8|7196.2|7194.4|7196.2|7194.4|7189.5|7187.7|328
1613550900000|2021-02-17 08:35:00|7196|7194.2|7201.6|7199.8|7201.8|7200|7195.4|7193.6|358
1613551200000|2021-02-17 08:40:00|7201.7|7199.9|7204.5|7202.7|7205.2|7203.4|7200.5|7198.7|346
1613551500000|2021-02-17 08:45:00|7204.6|7202.8|7204.9|7203.1|7208.7|7206.5|7204.4|7202.6|335
1613551800000|2021-02-17 08:50:00|7205|7203.2|7203.1|7201.3|7205.1|7203.2|7199.3|7197.5|367
1613552100000|2021-02-17 08:55:00|7202.8|7201|7207.4|7205.6|7211|7208|7202.7|7200.9|381
1613552400000|2021-02-17 09:00:00|7207.7|7205.9|7207.6|7205.8|7208.9|7206.5|7205.6|7203.4|248
1613552700000|2021-02-17 09:05:00|7207.7|7205.9|7210.8|7209|7211|7209|7207.5|7205.7|263
1613553000000|2021-02-17 09:10:00|7210.7|7208.9|7214.9|7211.9|7215.6|7212.9|7208.8|7206.6|350
1613553300000|2021-02-17 09:15:00|7215|7212|7211|7208|7215|7212.1|7208.8|7206.8|382
1613553600000|2021-02-17 09:20:00|7210.9|7207.9|7210|7208.2|7212|7209.5|7208.9|7207.1|262
1613553900000|2021-02-17 09:25:00|7210.1|7208.3|7210.5|7208.7|7212.3|7210.5|7209.5|7207.7|312
1613554200000|2021-02-17 09:30:00|7210.3|7208.5|7204.8|7203|7211|7209.2|7203.5|7201.4|421
1613554500000|2021-02-17 09:35:00|7204.9|7203.1|7198.2|7196.4|7205.1|7203.3|7197.7|7195.9|357
1613554800000|2021-02-17 09:40:00|7198.3|7196.5|7197.2|7195.4|7198.8|7196.7|7195|7192.9|299
1613555100000|2021-02-17 09:45:00|7197.1|7195.3|7194.6|7191.6|7198.9|7196.2|7193.5|7191.5|359
1613555400000|2021-02-17 09:50:00|7194.7|7191.7|7194.5|7192.7|7196.2|7193.9|7191.5|7189.6|380
1613555700000|2021-02-17 09:55:00|7194.6|7192.8|7194.3|7191.3|7195.4|7193.1|7192.6|7190.8|239
1613556000000|2021-02-17 10:00:00|7194.2|7191.2|7191.3|7189.5|7194.3|7191.8|7190.6|7188.8|269
1613556300000|2021-02-17 10:05:00|7191.2|7189.4|7192.9|7191.1|7192.9|7191.1|7189.6|7187.8|282
1613556600000|2021-02-17 10:10:00|7192.8|7191|7195.9|7194.1|7196.4|7194.2|7192.6|7190.8|284
1613556900000|2021-02-17 10:15:00|7196|7194.2|7192.7|7190.9|7196.8|7195|7192.5|7190.5|247
1613557200000|2021-02-17 10:20:00|7192.6|7190.8|7191.6|7189.8|7193.2|7191.4|7190.2|7187.8|243
1613557500000|2021-02-17 10:25:00|7191.7|7189.9|7189.9|7186.9|7193.4|7191.1|7189.3|7186.8|250
1613557800000|2021-02-17 10:30:00|7189.5|7187.7|7190.3|7188.5|7195.1|7193.3|7189.5|7187.7|261
1613558100000|2021-02-17 10:35:00|7190.4|7188.6|7190.8|7187.8|7191.6|7189.8|7188.7|7186.7|248
1613558400000|2021-02-17 10:40:00|7190.2|7188.4|7190.1|7188.3|7191|7188.9|7188.6|7186.4|231
1613558700000|2021-02-17 10:45:00|7190.2|7188.4|7188.8|7187|7191.1|7188.8|7188.6|7186.8|208
1613559000000|2021-02-17 10:50:00|7188.7|7186.9|7187.8|7186|7190.4|7188.3|7187.8|7186|208
1613559300000|2021-02-17 10:55:00|7187.7|7185.9|7190.6|7188.8|7191.6|7189.8|7187.2|7185.4|200
1613559600000|2021-02-17 11:00:00|7190.5|7188.7|7189.8|7188|7191|7189.2|7189.3|7187|217
1613559900000|2021-02-17 11:05:00|7189.9|7188.1|7187.7|7185.9|7191.2|7188.9|7187.2|7185|220
1613560200000|2021-02-17 11:10:00|7187.6|7185.8|7190.4|7188.6|7190.9|7188.9|7187.4|7185.6|235
1613560500000|2021-02-17 11:15:00|7190.3|7188.5|7187.5|7185.7|7190.6|7188.8|7186.6|7184.7|204
1613560800000|2021-02-17 11:20:00|7187.4|7185.6|7185|7183.2|7187.4|7185.6|7184.4|7182.6|219
1613561100000|2021-02-17 11:25:00|7184.9|7183.1|7185.9|7184.1|7187.7|7185.9|7184.5|7182.7|265
1613561400000|2021-02-17 11:30:00|7186.1|7184.3|7184.2|7182.4|7186.9|7184.8|7183.7|7181.9|204
1613561700000|2021-02-17 11:35:00|7184.1|7182.3|7184.6|7182.8|7186.8|7185|7183.9|7181.5|271
1613562000000|2021-02-17 11:40:00|7184.7|7182.9|7182.2|7180.4|7184.8|7183|7181.1|7179.3|271
1613562300000|2021-02-17 11:45:00|7182.3|7180.5|7181.6|7179.8|7184|7181.8|7181.3|7179.5|210
1613562600000|2021-02-17 11:50:00|7181.7|7179.9|7183.3|7181.5|7184.8|7183|7181.3|7179.5|239
1613562900000|2021-02-17 11:55:00|7183.2|7181.4|7185|7183.2|7186.3|7183.8|7183.2|7181.4|233
1613563200000|2021-02-17 12:00:00|7184.8|7183|7185.2|7183.4|7185.7|7183.9|7183.9|7181.7|251
1613563500000|2021-02-17 12:05:00|7185.1|7183.3|7181.7|7179.9|7185.2|7183.4|7181.7|7179.7|264
1613563800000|2021-02-17 12:10:00|7181.6|7179.8|7183.7|7181.9|7184.1|7182|7181.5|7179.3|219
1613564100000|2021-02-17 12:15:00|7183.8|7182|7183.2|7181.4|7184.2|7182.1|7181.9|7179.9|200
1613564400000|2021-02-17 12:20:00|7183.3|7181.5|7184.2|7182.4|7184.5|7182.7|7182|7179.5|161
1613564700000|2021-02-17 12:25:00|7185.8|7184|7188.3|7186.5|7188.6|7186.8|7185.8|7183.7|256
1613565000000|2021-02-17 12:30:00|7188.1|7186.3|7189.9|7188.1|7190.3|7188.5|7187.1|7185.3|306
1613565300000|2021-02-17 12:35:00|7189.8|7188|7191.2|7189.4|7192.8|7191|7189|7187.2|335
1613565600000|2021-02-17 12:40:00|7191.3|7189.5|7191.4|7189.6|7191.6|7189.8|7188|7186.2|231
1613565900000|2021-02-17 12:45:00|7191.5|7189.7|7190.3|7188.5|7191.9|7189.8|7189.2|7187.4|217
1613566200000|2021-02-17 12:50:00|7190.4|7188.6|7192.6|7190.8|7192.7|7190.9|7189.8|7188|240
1613566500000|2021-02-17 12:55:00|7192.7|7190.9|7190.6|7188.8|7192.7|7190.9|7190.2|7188.1|290
1613566800000|2021-02-17 13:00:00|7190.5|7188.7|7186.2|7184.4|7193.7|7191.4|7185|7183.2|414
1613567100000|2021-02-17 13:05:00|7186.3|7184.5|7184.3|7182.5|7186.6|7184.8|7184|7182.2|296
1613567400000|2021-02-17 13:10:00|7184.7|7182.9|7184.8|7183|7186|7183.7|7182.7|7180.9|355
1613567700000|2021-02-17 13:15:00|7184.9|7183.1|7181.7|7179.9|7185.7|7183.9|7180.9|7179.1|347
1613568000000|2021-02-17 13:20:00|7181.6|7179.8|7184.7|7182.9|7185|7183.1|7181.6|7179.8|400
1613568300000|2021-02-17 13:25:00|7184.6|7182.8|7180.1|7177.1|7184.6|7182.8|7177.5|7175.7|292
1613568600000|2021-02-17 13:30:00|7180.5|7177.5|7179.6|7177.8|7180.5|7178.5|7170.5|7168.3|636
1613568900000|2021-02-17 13:35:00|7179.7|7177.9|7174|7172.2|7181|7178.7|7172.3|7170.5|592
1613569200000|2021-02-17 13:40:00|7173.8|7172|7169.6|7167.8|7176.9|7175.1|7168.5|7166.7|615
1613569500000|2021-02-17 13:45:00|7169.7|7167.9|7164.3|7162.5|7169.7|7167.9|7162.2|7160|515
1613569800000|2021-02-17 13:50:00|7164|7162.2|7168.6|7166.8|7168.6|7166.8|7161.9|7160.1|622
1613570100000|2021-02-17 13:55:00|7168.9|7167.1|7163.3|7161.5|7171.1|7169.3|7163.3|7161|587
1613570400000|2021-02-17 14:00:00|7163.1|7161.3|7164|7162.2|7167.6|7165.8|7162.4|7160.6|507
1613570700000|2021-02-17 14:05:00|7163.7|7161.9|7160.1|7158.3|7164|7162.2|7158.6|7156.8|546
1613571000000|2021-02-17 14:10:00|7160.3|7158.5|7164.4|7161.4|7165.9|7164.1|7160|7158.2|528
1613571300000|2021-02-17 14:15:00|7164.3|7161.3|7168.3|7166.5|7168.3|7166.5|7161|7159.2|539
1613571600000|2021-02-17 14:20:00|7168.2|7166.4|7171.6|7169.8|7171.7|7169.9|7163.5|7161.7|555
1613571900000|2021-02-17 14:25:00|7171.7|7169.9|7168|7166.2|7174.8|7173|7168|7166.2|456
1613572200000|2021-02-17 14:30:00|7167.9|7166.1|7167.8|7166|7173.2|7171.4|7166.7|7164.9|554
1613572500000|2021-02-17 14:35:00|7167.7|7165.9|7164.8|7163|7171.4|7169.6|7162.7|7160.9|538
1613572800000|2021-02-17 14:40:00|7164.7|7162.9|7172.9|7171.1|7173.3|7171.5|7164.5|7162.7|518
1613573100000|2021-02-17 14:45:00|7173|7171.2|7169.9|7168.1|7173|7171.2|7167.3|7165.1|394
1613573400000|2021-02-17 14:50:00|7170|7168.2|7170|7168.2|7173.2|7171.4|7169.1|7167.3|422
1613573700000|2021-02-17 14:55:00|7170.1|7168.3|7169.6|7167.8|7172.8|7171|7169.6|7167.8|372
1613574000000|2021-02-17 15:00:00|7169.8|7168|7166.7|7164.9|7170.2|7168.4|7165.7|7163.8|537
1613574300000|2021-02-17 15:05:00|7166.8|7165|7166.2|7164.4|7168|7166.2|7163|7161.2|533
1613574600000|2021-02-17 15:10:00|7166.1|7164.3|7170.1|7168.3|7171.5|7169.7|7165.4|7163.6|567
1613574900000|2021-02-17 15:15:00|7170|7168.2|7165.6|7163.8|7170.3|7168.3|7162.1|7160|512
1613575200000|2021-02-17 15:20:00|7165.2|7163.4|7163.7|7161.9|7169.2|7167.3|7163.4|7161.5|584
1613575500000|2021-02-17 15:25:00|7163.8|7162|7165|7163.2|7166.2|7164|7162.2|7160.4|584
1613575800000|2021-02-17 15:30:00|7165.2|7163.4|7165|7163.2|7168.1|7165.5|7159.3|7157.4|609
1613576100000|2021-02-17 15:35:00|7164.9|7163.1|7166.5|7164.7|7167.3|7165.5|7164.3|7162.5|571
1613576400000|2021-02-17 15:40:00|7166.4|7164.6|7165.1|7163.3|7166.5|7164.7|7163.3|7161.2|565
1613576700000|2021-02-17 15:45:00|7165.3|7163.5|7170|7168.2|7170|7168.2|7163|7161.1|587
1613577000000|2021-02-17 15:50:00|7170.1|7168.3|7165.3|7163.5|7171.7|7169.9|7164.5|7162|455
1613577300000|2021-02-17 15:55:00|7165.6|7163.8|7171|7169.2|7172.5|7170.7|7165|7163.2|540
1613577600000|2021-02-17 16:00:00|7171.1|7169.3|7167.7|7165.9|7172.7|7170.9|7167.1|7165.3|499
1613577900000|2021-02-17 16:05:00|7167.6|7165.8|7168.4|7166.6|7171.4|7169.1|7166.7|7164.9|414
1613578200000|2021-02-17 16:10:00|7168.7|7166.9|7167.3|7165.5|7169.3|7167.5|7166.2|7164.4|404
1613578500000|2021-02-17 16:15:00|7167.4|7165.6|7163.8|7162|7167.6|7165.8|7163.7|7161.9|428
1613578800000|2021-02-17 16:20:00|7163.7|7161.9|7169.7|7167.9|7170.4|7168.2|7163.4|7161.6|417
1613579100000|2021-02-17 16:25:00|7169.8|7168|7174.4|7172.6|7175.1|7173|7168.6|7166.8|383
1613579400000|2021-02-17 16:30:00|7174.7|7172.9|7173.1|7171.3|7176.7|7174.9|7171.5|7169.7|545
1613579700000|2021-02-17 16:35:00|7173.2|7171.4|7172.8|7171|7175.2|7173.2|7172.7|7170.9|533
1613580000000|2021-02-17 16:40:00|7172.9|7171.1|7172.8|7171|7175.8|7174|7171.6|7169.8|561
1613580300000|2021-02-17 16:45:00|7172.9|7171.1|7173|7171.2|7174.1|7172.3|7171|7169.2|542
1613580600000|2021-02-17 16:50:00|7172.9|7171.1|7177|7175.2|7177.8|7176|7172.4|7170.4|443
1613580900000|2021-02-17 16:55:00|7177.3|7175.5|7177.8|7176|7179.9|7178.1|7176.7|7174.9|476
1613581200000|2021-02-17 17:00:00|7177.9|7176.1|7180.1|7178.3|7180.8|7178.7|7176|7174.2|453
1613581500000|2021-02-17 17:05:00|7180.2|7178.4|7180.6|7178.8|7180.9|7179.1|7178.1|7176.3|486
1613581800000|2021-02-17 17:10:00|7180.7|7178.9|7183|7181.2|7183|7181.2|7179.7|7177.9|389
1613582100000|2021-02-17 17:15:00|7182.9|7181.1|7183.8|7182|7184.9|7183.1|7182.8|7181|443
1613582400000|2021-02-17 17:20:00|7183.9|7182.1|7182.8|7181|7184.4|7182.6|7182.7|7180.9|334
1613582700000|2021-02-17 17:25:00|7182.9|7181.1|7183.9|7182.1|7184.2|7182.4|7181.5|7179.7|344
1613583000000|2021-02-17 17:30:00|7184.5|7182.7|7186.9|7185.1|7187|7185.2|7184.5|7182.7|386
1613583300000|2021-02-17 17:35:00|7186.8|7185|7186.9|7185.1|7187.7|7185.9|7186|7184.2|320
1613583600000|2021-02-17 17:40:00|7186.8|7185|7189.7|7187.9|7190.1|7188.3|7186.5|7184.7|314
1613583900000|2021-02-17 17:45:00|7189.6|7187.8|7190.7|7188.9|7191.9|7190.1|7188.7|7186.9|303
1613584200000|2021-02-17 17:50:00|7190.8|7189|7190.6|7188.8|7191.8|7190|7189.8|7188|349
1613584500000|2021-02-17 17:55:00|7190.5|7188.7|7189.2|7186.2|7190.9|7189.1|7188.6|7186|263
1613584800000|2021-02-17 18:00:00|7189.1|7186.1|7187.1|7185.3|7190|7188|7185.7|7183.6|416
1613585100000|2021-02-17 18:05:00|7187.2|7185.4|7187.8|7186|7188.8|7187|7186.6|7184.4|263
1613585400000|2021-02-17 18:10:00|7187.7|7185.9|7186.7|7184.9|7187.9|7186|7186.5|7184.6|250
1613585700000|2021-02-17 18:15:00|7186.8|7185|7185.1|7183.3|7187.5|7185.7|7184.8|7183|183
1613586000000|2021-02-17 18:20:00|7185|7183.2|7185.4|7183.6|7186|7184.2|7184|7182.2|210
1613586300000|2021-02-17 18:25:00|7185.3|7183.5|7184.8|7183|7185.7|7183.9|7184.1|7181.8|220
1613586600000|2021-02-17 18:30:00|7184.7|7182.9|7184.7|7182.9|7185.3|7183.5|7183.6|7181.5|144
1613586900000|2021-02-17 18:35:00|7184.6|7182.8|7183.7|7181.9|7185|7183|7183.4|7181.5|188
1613587200000|2021-02-17 18:40:00|7183.8|7182|7183.9|7180.9|7184|7182|7182.8|7180.4|187
1613587500000|2021-02-17 18:45:00|7183.6|7181.8|7182.7|7180.9|7183.6|7181.8|7182.6|7180.4|122
1613587800000|2021-02-17 18:50:00|7182.6|7180.8|7184.7|7182.9|7185.4|7183.6|7182.6|7180.8|142
1613588100000|2021-02-17 18:55:00|7184.6|7182.8|7182.3|7178.3|7186.2|7183.8|7180.8|7176.8|232
1613588400000|2021-02-17 19:00:00|7182.5|7179.4|7184.6|7182.8|7186.1|7183.8|7182.4|7178.4|246
1613588700000|2021-02-17 19:05:00|7184.7|7182.9|7184.6|7182.8|7185.8|7183.8|7184.5|7182.6|195
1613589000000|2021-02-17 19:10:00|7184.7|7182.9|7185.8|7184|7185.9|7184.1|7183.3|7181|195
1613589300000|2021-02-17 19:15:00|7185.9|7184.1|7184.9|7183.1|7186.3|7184.5|7183.9|7181.9|181
1613589600000|2021-02-17 19:20:00|7184.8|7183|7182.7|7180.9|7185|7183.2|7182.7|7180.5|125
1613589900000|2021-02-17 19:25:00|7182.8|7181|7181.7|7179.9|7183.4|7181.6|7181.1|7179.3|184
1613590200000|2021-02-17 19:30:00|7181.8|7180|7181.8|7180|7182.8|7181|7180.5|7178.7|231
1613590500000|2021-02-17 19:35:00|7181.9|7180.1|7182.8|7181|7183.7|7181.9|7181.6|7179.8|196
1613590800000|2021-02-17 19:40:00|7182.9|7181.1|7182.6|7180.8|7183.1|7181.3|7180.9|7179.1|186
1613591100000|2021-02-17 19:45:00|7182.7|7180.9|7184.9|7183.1|7185|7183.2|7181.8|7180|200
1613591400000|2021-02-17 19:50:00|7185|7183.2|7185.9|7184.1|7187.9|7186.1|7184.7|7182.5|218
1613591700000|2021-02-17 19:55:00|7186|7184.2|7184.8|7183|7188|7186.2|7184.6|7182.5|180
1613592000000|2021-02-17 20:00:00|7184.9|7183.1|7184.8|7183|7186.3|7184|7184.5|7182.7|124
1613592300000|2021-02-17 20:05:00|7184.7|7182.9|7184.7|7182.9|7185.1|7183.2|7182.8|7181|122
1613592600000|2021-02-17 20:10:00|7184.8|7183|7185.9|7184.1|7185.9|7184.1|7184.7|7182.6|114
1613592900000|2021-02-17 20:15:00|7185.8|7184|7186|7184.2|7187.4|7185.1|7185.7|7183.4|129
1613593200000|2021-02-17 20:20:00|7185.9|7184.1|7188.9|7185.9|7189.6|7187.2|7185.9|7184.1|209
1613593500000|2021-02-17 20:25:00|7189|7186|7188.8|7187|7189.1|7187.3|7187.8|7185.8|178
1613593800000|2021-02-17 20:30:00|7188.7|7186.9|7187.9|7186.1|7188.9|7187.1|7187.6|7185.8|155
1613594100000|2021-02-17 20:35:00|7188|7186.2|7188.9|7187.1|7189.1|7187.3|7187.9|7186.1|109
1613594400000|2021-02-17 20:40:00|7188.8|7187|7189.8|7188|7191.1|7188.8|7188.7|7186.9|126
1613594700000|2021-02-17 20:45:00|7189.7|7187.9|7189.8|7188|7190.4|7188|7188.7|7186.9|129
1613595000000|2021-02-17 20:50:00|7190.1|7188.3|7190.6|7188.8|7191|7189|7189.7|7187.9|158
1613595300000|2021-02-17 20:55:00|7190.5|7188.7|7189.8|7188|7190.7|7188.9|7189.7|7187.4|142
1613595600000|2021-02-17 21:00:00|7189.7|7187.9|7189.3|7187.5|7189.9|7188.1|7189|7187.2|92
1613595900000|2021-02-17 21:05:00|7189.1|7187.3|7188.7|7186.9|7190.4|7188.2|7188.7|7186.9|113
1613596200000|2021-02-17 21:10:00|7188.8|7187|7189.8|7188|7190.1|7188.1|7188.7|7186.8|127
1613596500000|2021-02-17 21:15:00|7189.7|7187.9|7189.3|7186.3|7189.9|7188|7188.5|7186.2|110
1613596800000|2021-02-17 21:20:00|7189.2|7186.2|7189.6|7187.8|7189.6|7187.8|7188.6|7186.2|63
1613597100000|2021-02-17 21:25:00|7189.5|7187.7|7188.7|7186.9|7189.7|7187.9|7188.6|7186.8|52
1613597400000|2021-02-17 21:30:00|7188.8|7187|7190.3|7188.5|7190.9|7188.5|7188.7|7186.9|88
1613597700000|2021-02-17 21:35:00|7190.4|7188.6|7189.7|7187.9|7191.1|7188.9|7189.6|7187.8|81
1613598000000|2021-02-17 21:40:00|7189.6|7187.8|7189.9|7188.1|7190.9|7188.4|7189.5|7187.3|92
1613598300000|2021-02-17 21:45:00|7189.8|7188|7190|7188.2|7191.4|7189|7189.8|7187.5|112
1613598600000|2021-02-17 21:50:00|7189.9|7188.1|7190.6|7187.6|7191|7188.4|7189.8|7187.4|117
1613598900000|2021-02-17 21:55:00|7190.9|7187.9|7190.8|7187.8|7191.5|7188.5|7189.8|7186.6|170
1613599200000|2021-02-17 22:00:00|7190.7|7187|7194|7190.2|7194.5|7191.2|7190.4|7186.9|50
1613599500000|2021-02-17 22:05:00|7193.8|7190.1|7190.9|7186.9|7194.9|7190.9|7190.4|7186.4|92
1613599800000|2021-02-17 22:10:00|7190.8|7186.8|7190.3|7186.3|7190.9|7186.9|7188.6|7184.7|132
1613600100000|2021-02-17 22:15:00|7190.5|7186.5|7193.8|7189.8|7194.3|7190.3|7189.6|7185.7|126
1613600400000|2021-02-17 22:20:00|7194|7190|7193.4|7189.4|7197.5|7193.5|7192.9|7188.9|185
1613600700000|2021-02-17 22:25:00|7193.3|7189.5|7193|7190|7193.8|7190.3|7192.5|7188.5|124
1613601000000|2021-02-17 22:30:00|7192.7|7188.7|7195.1|7191.1|7196|7192|7192.7|7188.7|172
1613601300000|2021-02-17 22:35:00|7196.6|7192.6|7196.8|7192.8|7197.5|7193.5|7195.8|7191.8|128
1613601600000|2021-02-17 22:40:00|7196.5|7192.5|7195.2|7191.2|7197.6|7193.6|7195|7191|151
1613601900000|2021-02-17 22:45:00|7195.3|7191.3|7193.8|7190.3|7195.4|7191.4|7193.1|7189.1|212
1613602200000|2021-02-17 22:50:00|7193.7|7190.1|7193.8|7189.9|7194|7190.4|7193.2|7189.6|192
1613602500000|2021-02-17 22:55:00|7193.3|7190.1|7192.5|7189.3|7194.1|7190.3|7190.8|7186.8|276
1613602800000|2021-02-17 23:00:00|7192.4|7189.1|7190.5|7187.5|7192.9|7189.9|7190.1|7187.1|219
1613603100000|2021-02-17 23:05:00|7190.4|7187.4|7189.8|7188|7190.5|7188.1|7188.7|7186|120
1613603400000|2021-02-17 23:10:00|7190.8|7187.8|7191.4|7188.4|7191.5|7189.2|7190.4|7187.5|77
1613603700000|2021-02-17 23:15:00|7191.5|7188.5|7191.5|7189.7|7192.1|7190.1|7190.6|7188.3|90
1613604000000|2021-02-17 23:20:00|7191.7|7189.9|7192|7189|7192.3|7190|7190.7|7188.3|94
1613604300000|2021-02-17 23:25:00|7191.9|7188.9|7191.2|7189.4|7192.2|7189.5|7190.5|7188.2|85
1613604600000|2021-02-17 23:30:00|7191.3|7189.5|7191.1|7189.3|7192|7189.9|7190.7|7188.8|108
1613604900000|2021-02-17 23:35:00|7191|7189.2|7191.2|7189.4|7191.8|7189.5|7190.7|7188.4|88
1613605200000|2021-02-17 23:40:00|7191.3|7189.5|7190.5|7187.5|7191.5|7189.7|7190|7187.5|103
1613605500000|2021-02-17 23:45:00|7190.6|7187.6|7191.7|7189.9|7191.9|7190.1|7189.6|7187.4|116
1613605800000|2021-02-17 23:50:00|7191.8|7190|7193.6|7191.8|7194.3|7192|7191.6|7189.8|129
1613606100000|2021-02-17 23:55:00|7193.7|7191.9|7194.2|7192.4|7194.7|7192.6|7193.6|7191.1|131
1613606400000|2021-02-18 00:00:00|7193.6|7191.8|7194.5|7191.5|7196.2|7194.4|7192.7|7190.9|302
1613606700000|2021-02-18 00:05:00|7194|7192.2|7193|7191.2|7195.3|7193.5|7192.5|7190.7|166
1613607000000|2021-02-18 00:10:00|7193.1|7191.3|7193|7191.2|7193.7|7191.9|7191.8|7189.5|214
1613607300000|2021-02-18 00:15:00|7192.9|7191.1|7193.7|7191.9|7194|7192.2|7192.6|7190.5|240
1613607600000|2021-02-18 00:20:00|7193.8|7192|7193.8|7192|7195.6|7193.8|7193.3|7190.9|266
1613607900000|2021-02-18 00:25:00|7193.6|7191.8|7202.9|7198.9|7203.1|7199.1|7193.6|7191.8|283
1613608200000|2021-02-18 00:30:00|7203.2|7199.2|7195.1|7192.1|7203.2|7199.5|7193.1|7190.3|349
1613608500000|2021-02-18 00:35:00|7194.9|7191.9|7197|7195.2|7197.7|7195.9|7194.3|7191.9|188
1613608800000|2021-02-18 00:40:00|7197.1|7195.3|7200.7|7198.9|7201.4|7199.2|7196.7|7194.9|296
1613609100000|2021-02-18 00:45:00|7200.8|7199|7202|7200.2|7203.1|7201|7200.2|7198.4|289
1613609400000|2021-02-18 00:50:00|7201.8|7200|7196.3|7194.5|7201.8|7200|7195.7|7193.4|495
1613609700000|2021-02-18 00:55:00|7196.4|7194.6|7197.5|7195.7|7197.6|7195.8|7193.1|7190.9|379
1613610000000|2021-02-18 01:00:00|7197.3|7195.5|7197.5|7195.7|7198.5|7196.7|7194.8|7192.5|426
1613610300000|2021-02-18 01:05:00|7197.6|7195.8|7193.6|7191.8|7197.7|7195.9|7193.6|7191.5|342
1613610600000|2021-02-18 01:10:00|7193.7|7191.9|7193.6|7191.8|7194.7|7192.9|7190.6|7188.8|297
1613610900000|2021-02-18 01:15:00|7193.5|7191.7|7194|7192.2|7195.3|7192.9|7192.7|7190.7|345
1613611200000|2021-02-18 01:20:00|7194.5|7191.5|7193.1|7190.1|7195.1|7192.8|7191.2|7189.1|318
1613611500000|2021-02-18 01:25:00|7193|7190|7191.7|7189.9|7194.1|7192.1|7191.5|7189.5|374
1613611800000|2021-02-18 01:30:00|7191.6|7189.8|7191|7189.2|7193.7|7191.3|7190.4|7188.6|340
1613612100000|2021-02-18 01:35:00|7190.9|7189.1|7185.4|7183.6|7191.8|7189.4|7185|7183.2|470
1613612400000|2021-02-18 01:40:00|7185.5|7183.7|7188.1|7186.3|7189.1|7187|7185|7183.2|444
1613612700000|2021-02-18 01:45:00|7188.2|7186.4|7187|7185.2|7188.8|7187|7186.5|7184.7|331
1613613000000|2021-02-18 01:50:00|7186.9|7185.1|7188|7186.2|7188|7186.2|7185.9|7184.1|231
1613613300000|2021-02-18 01:55:00|7188.6|7186.8|7190.2|7188.4|7190.2|7188.4|7187.3|7185.5|281
1613613600000|2021-02-18 02:00:00|7190|7188.2|7187.5|7185.7|7190.3|7188.2|7187|7185.2|306
1613613900000|2021-02-18 02:05:00|7187.4|7185.6|7185|7182|7187.8|7185.9|7182.9|7181.1|378
1613614200000|2021-02-18 02:10:00|7184.3|7182.5|7186.1|7184.3|7187.3|7184.7|7183.8|7181.9|446
1613614500000|2021-02-18 02:15:00|7186|7184.2|7185|7183.2|7187.1|7185.3|7184.3|7182.5|435
1613614800000|2021-02-18 02:20:00|7185.1|7183.3|7188.7|7186.9|7188.7|7186.9|7184.8|7183|322
1613615100000|2021-02-18 02:25:00|7188.6|7186.8|7189.2|7187.4|7189.2|7187.4|7185.8|7184|303
1613615400000|2021-02-18 02:30:00|7189.5|7187.7|7190.7|7188.9|7190.7|7188.9|7187.7|7185.9|359
1613615700000|2021-02-18 02:35:00|7190.6|7188.8|7190.5|7188.7|7193.2|7191.1|7190.5|7188.7|281
1613616000000|2021-02-18 02:40:00|7190.4|7188.6|7190.9|7189.1|7191.8|7190|7190|7188.2|301
1613616300000|2021-02-18 02:45:00|7191|7189.2|7193.4|7191.6|7194.1|7191.7|7190.9|7189.1|376
1613616600000|2021-02-18 02:50:00|7193.5|7191.7|7193.8|7192|7195.4|7193.6|7192.4|7190.6|399
1613616900000|2021-02-18 02:55:00|7193.9|7192.1|7195.6|7193.8|7195.7|7193.9|7193.8|7192|383
1613617200000|2021-02-18 03:00:00|7195.4|7193.6|7195.1|7193.3|7196.8|7194.5|7193.8|7191.5|363
1613617500000|2021-02-18 03:05:00|7195.2|7193.4|7193.6|7191.8|7195.5|7193.7|7193.1|7190.9|354
1613617800000|2021-02-18 03:10:00|7193.7|7191.9|7190.5|7188.7|7193.8|7192|7190.3|7187.9|340
1613618100000|2021-02-18 03:15:00|7190.6|7188.8|7191.3|7189.5|7191.8|7189.7|7190.2|7187.9|310
1613618400000|2021-02-18 03:20:00|7191.2|7189.4|7189.1|7187.3|7191.2|7189.4|7187.8|7185.6|303
1613618700000|2021-02-18 03:25:00|7189.2|7187.4|7187.8|7186|7190.2|7188.2|7187.3|7185.5|345
1613619000000|2021-02-18 03:30:00|7187.9|7186.1|7184.6|7182.8|7188.1|7186.3|7183.6|7181.8|331
1613619300000|2021-02-18 03:35:00|7184.7|7182.9|7185.1|7183.3|7186.7|7184.9|7184.5|7182.7|304
1613619600000|2021-02-18 03:40:00|7185|7183.2|7185.9|7184.1|7187|7185.2|7185|7183.2|304
1613619900000|2021-02-18 03:45:00|7186.2|7184.4|7185.9|7184.1|7187.3|7185.5|7185.7|7183.9|252
1613620200000|2021-02-18 03:50:00|7186|7184.2|7186.6|7184.8|7187.3|7185.3|7185|7183.2|230
1613620500000|2021-02-18 03:55:00|7186.5|7184.7|7186.7|7184.9|7187.3|7185.5|7185.9|7183.7|211
1613620800000|2021-02-18 04:00:00|7186.8|7185|7186.7|7184.9|7187.4|7185.6|7185.4|7183.6|238
1613621100000|2021-02-18 04:05:00|7186.8|7185|7187.1|7184.1|7187.6|7185.8|7185.1|7183.3|276
1613621400000|2021-02-18 04:10:00|7187.2|7184.2|7186.1|7184.3|7187.5|7185.7|7185.8|7184|279
1613621700000|2021-02-18 04:15:00|7186.2|7184.4|7186|7184.2|7187.4|7185.6|7185.9|7183.7|211
1613622000000|2021-02-18 04:20:00|7186.1|7184.3|7188.9|7187.1|7189.5|7187.7|7185.6|7183.8|318
1613622300000|2021-02-18 04:25:00|7189|7187.2|7189.5|7187.7|7189.9|7188.1|7188.1|7186.3|265
1613622600000|2021-02-18 04:30:00|7189.4|7187.6|7188.9|7187.1|7190.9|7189.1|7188.8|7186.6|334
1613622900000|2021-02-18 04:35:00|7188.8|7187|7189.6|7187.8|7190.6|7188.8|7188.7|7186.8|284
1613623200000|2021-02-18 04:40:00|7189.7|7187.9|7190|7188.2|7190.4|7188.6|7188.4|7186.6|249
1613623500000|2021-02-18 04:45:00|7190.1|7188.3|7189.7|7187.9|7191|7189.2|7189.7|7187.9|205
1613623800000|2021-02-18 04:50:00|7189.8|7188|7189.9|7188.1|7190.2|7188.4|7188.7|7186.9|236
1613624100000|2021-02-18 04:55:00|7189.8|7188|7187.2|7185.4|7190.3|7188.3|7186.8|7185|328
1613624400000|2021-02-18 05:00:00|7187.1|7185.3|7188|7186.2|7188.3|7186.5|7186.1|7184.3|316
1613624700000|2021-02-18 05:05:00|7187.9|7186.1|7188.1|7186.3|7188.5|7186.7|7187.6|7185.8|248
1613625000000|2021-02-18 05:10:00|7188|7186.2|7188.8|7187|7189.5|7187.4|7187.9|7185.9|327
1613625300000|2021-02-18 05:15:00|7188.9|7187.1|7189.7|7187.9|7190|7188.2|7187.5|7185.7|211
1613625600000|2021-02-18 05:20:00|7189.8|7188|7189.5|7187.7|7189.9|7188.1|7188.6|7186.8|175
1613625900000|2021-02-18 05:25:00|7189.4|7187.6|7188.7|7186.9|7190.5|7188|7188.7|7186.8|200
1613626200000|2021-02-18 05:30:00|7188.8|7187|7189.6|7187.8|7190.9|7188.9|7188.7|7186.9|295
1613626500000|2021-02-18 05:35:00|7189.7|7187.9|7188.4|7186.6|7189.8|7188|7188.4|7186.6|242
1613626800000|2021-02-18 05:40:00|7188.6|7186.8|7188|7186.2|7188.6|7186.8|7186.9|7185.1|223
1613627100000|2021-02-18 05:45:00|7188.1|7186.3|7187|7185.2|7188.4|7186.6|7186.7|7184.9|231
1613627400000|2021-02-18 05:50:00|7186.9|7185.1|7185.7|7183.9|7187.7|7185.9|7185.4|7183.6|309
1613627700000|2021-02-18 05:55:00|7185.8|7184|7188.7|7186.9|7188.8|7187|7185.2|7183.4|266
1613628000000|2021-02-18 06:00:00|7188.6|7186.8|7188.6|7186.8|7190|7188.2|7186.6|7184.8|381
1613628300000|2021-02-18 06:05:00|7188.5|7186.7|7186.4|7184.6|7188.6|7186.8|7185.8|7183.6|360
1613628600000|2021-02-18 06:10:00|7186.5|7184.7|7184.6|7182.8|7186.8|7184.7|7183.6|7181.8|267
1613628900000|2021-02-18 06:15:00|7184.5|7182.7|7184.8|7183|7185.8|7184|7184.5|7182.7|207
1613629200000|2021-02-18 06:20:00|7184.9|7183.1|7185.4|7183.6|7185.7|7183.9|7183.8|7182|176
1613629500000|2021-02-18 06:25:00|7185.5|7183.7|7185.7|7183.9|7186.3|7184.5|7185|7183.1|220
1613629800000|2021-02-18 06:30:00|7185.6|7183.8|7184.7|7182.9|7185.7|7183.9|7183.9|7182.1|116
1613630100000|2021-02-18 06:35:00|7184.5|7182.7|7183.5|7181.7|7184.8|7183|7183|7181.2|216
1613630400000|2021-02-18 06:40:00|7183.6|7181.8|7183.4|7181.6|7183.9|7182.1|7181.8|7180|197
1613630700000|2021-02-18 06:45:00|7183.3|7181.5|7183.3|7181.5|7184.2|7182.4|7181.6|7179.8|276
1613631000000|2021-02-18 06:50:00|7183.2|7181.4|7182.3|7180.5|7185|7183.2|7182.3|7180|251
1613631300000|2021-02-18 06:55:00|7182.5|7180.7|7184.9|7183.1|7185.3|7183.5|7181.4|7179.6|319
1613631600000|2021-02-18 07:00:00|7185|7183.2|7185.6|7183.8|7185.8|7184|7183.5|7181.5|251
1613631900000|2021-02-18 07:05:00|7185.5|7183.7|7183.1|7181.3|7185.8|7184|7182.7|7180.8|259
1613632200000|2021-02-18 07:10:00|7183|7181.2|7179.1|7176.1|7183.1|7181.3|7177.7|7175.6|335
1613632500000|2021-02-18 07:15:00|7178.5|7176.7|7184.2|7182.4|7184.3|7182.5|7177.2|7174.9|409
1613632800000|2021-02-18 07:20:00|7184.3|7182.5|7185.8|7184|7186.1|7184.2|7181.8|7179.5|341
1613633100000|2021-02-18 07:25:00|7185.9|7184.1|7186.8|7185|7187.6|7185.8|7184.8|7182.6|342
1613633400000|2021-02-18 07:30:00|7186.7|7184.9|7182|7180.2|7187.3|7185.4|7181.4|7179.6|350
1613633700000|2021-02-18 07:35:00|7181.9|7180.1|7187.1|7185.3|7188.7|7186.4|7181.5|7179.7|329
1613634000000|2021-02-18 07:40:00|7186.8|7185|7188.6|7186.8|7189.1|7186.8|7185.7|7183.7|349
1613634300000|2021-02-18 07:45:00|7188.5|7186.7|7186|7184.2|7189.6|7187.8|7186|7184.2|385
1613634600000|2021-02-18 07:50:00|7186.3|7184.5|7191.1|7189.3|7191.1|7189.3|7186.1|7184.3|272
1613634900000|2021-02-18 07:55:00|7191|7189.2|7188.8|7185.8|7191.1|7189.3|7186.6|7184.8|412
1613635200000|2021-02-18 08:00:00|7188.9|7185.9|7190.5|7188.7|7191.2|7189.4|7185.4|7183.6|550
1613635500000|2021-02-18 08:05:00|7190.4|7188.6|7187.7|7185.9|7192|7190.2|7187.1|7185.3|466
1613635800000|2021-02-18 08:10:00|7187.8|7186|7190.9|7189.1|7192.1|7189.9|7187.8|7186|439
1613636100000|2021-02-18 08:15:00|7191|7189.2|7192.5|7190.7|7192.7|7190.9|7189.1|7187.3|398
1613636400000|2021-02-18 08:20:00|7192.6|7190.8|7193.4|7191.6|7194.1|7192.3|7190.3|7188.5|517
1613636700000|2021-02-18 08:25:00|7193.3|7191.5|7192|7190.2|7195.1|7193.3|7191.4|7189.6|445
1613637000000|2021-02-18 08:30:00|7191.8|7190|7201.4|7199.6|7201.5|7199.6|7191.8|7190|540
1613637300000|2021-02-18 08:35:00|7201.5|7199.7|7198.9|7197.1|7202.2|7199.9|7197.1|7195|428
1613637600000|2021-02-18 08:40:00|7199|7197.2|7200.8|7197.8|7201.1|7199.3|7198.1|7196.3|409
1613637900000|2021-02-18 08:45:00|7200.9|7197.9|7207.1|7205.3|7208.3|7205.7|7200.4|7197.9|559
1613638200000|2021-02-18 08:50:00|7207.2|7205.4|7206.9|7205.1|7210.1|7207.9|7205.8|7204|515
1613638500000|2021-02-18 08:55:00|7206.8|7205|7213.1|7210.1|7213.5|7211.6|7205.6|7203.8|450
1613638800000|2021-02-18 09:00:00|7213.2|7210.2|7213.4|7211.6|7215.2|7212.7|7211.5|7209|470
1613639100000|2021-02-18 09:05:00|7213.3|7211.5|7209.2|7207.4|7214.1|7212.2|7208.1|7206.3|445
1613639400000|2021-02-18 09:10:00|7209|7207.2|7208.9|7207.1|7210.5|7208.7|7207.4|7205.2|430
1613639700000|2021-02-18 09:15:00|7208.8|7207|7209|7207.2|7209.9|7208.1|7206.8|7205|400
1613640000000|2021-02-18 09:20:00|7209.1|7207.3|7212.7|7210.9|7213.9|7211.7|7208.7|7206.9|351
1613640300000|2021-02-18 09:25:00|7212.9|7211.1|7208.7|7206.9|7214.1|7212.3|7208.3|7206.5|428
1613640600000|2021-02-18 09:30:00|7208.6|7206.8|7208.5|7206.7|7210.3|7208.5|7208|7206.2|366
1613640900000|2021-02-18 09:35:00|7208.2|7206.4|7208.6|7206.8|7211.9|7210.1|7207.5|7205.1|342
1613641200000|2021-02-18 09:40:00|7208.7|7206.9|7211.2|7209.4|7213.3|7211.5|7208.4|7206.6|352
1613641500000|2021-02-18 09:45:00|7211.1|7209.3|7213.5|7211.7|7213.9|7212.1|7210.6|7208.8|348
1613641800000|2021-02-18 09:50:00|7213.6|7211.8|7213.8|7212|7214.3|7212.5|7210.9|7209.1|346
1613642100000|2021-02-18 09:55:00|7213.7|7211.9|7216.8|7215|7217.8|7216|7213.3|7211|385
1613642400000|2021-02-18 10:00:00|7216.7|7214.9|7213.5|7211.7|7217.6|7215.7|7213.5|7211.7|276
1613642700000|2021-02-18 10:05:00|7213.6|7211.8|7213.4|7211.6|7215.6|7213.8|7211.6|7209.8|322
1613643000000|2021-02-18 10:10:00|7213.7|7211.9|7211.6|7209.8|7214.2|7212.4|7210.7|7208.9|371
1613643300000|2021-02-18 10:15:00|7211.5|7209.7|7211.6|7209.8|7213.1|7211.3|7210.6|7208.8|347
1613643600000|2021-02-18 10:20:00|7211.5|7209.7|7208.1|7206.3|7211.9|7210.1|7207.7|7205.9|292
1613643900000|2021-02-18 10:25:00|7208|7206.2|7209.4|7207.6|7209.5|7207.7|7208|7206.2|297
1613644200000|2021-02-18 10:30:00|7209.5|7207.7|7208.6|7206.8|7209.9|7208.1|7208.4|7206.6|277
1613644500000|2021-02-18 10:35:00|7208.7|7206.9|7209.7|7207.9|7210.9|7208.9|7208.5|7206.7|282
1613644800000|2021-02-18 10:40:00|7209.6|7207.8|7208.9|7207.1|7210|7208.1|7208|7205.5|332
1613645100000|2021-02-18 10:45:00|7208.8|7207|7209.8|7208|7209.9|7208.1|7208.2|7206|324
1613645400000|2021-02-18 10:50:00|7209.7|7207.9|7210.7|7208.9|7213.6|7211.5|7209.5|7207.4|284
1613645700000|2021-02-18 10:55:00|7210.6|7208.8|7209.7|7207.9|7211.9|7210.1|7209.5|7207.7|294
1613646000000|2021-02-18 11:00:00|7209.5|7207.7|7207.6|7205.8|7210.6|7208.8|7206.5|7204.7|434
1613646300000|2021-02-18 11:05:00|7207.5|7205.7|7210.9|7209.1|7214.2|7212.4|7206.6|7204.8|397
1613646600000|2021-02-18 11:10:00|7211|7209.2|7213.4|7211.6|7214.7|7212.3|7211|7209.2|287
1613646900000|2021-02-18 11:15:00|7213.1|7211.3|7212.3|7210.5|7213.7|7211.3|7210.4|7208.6|320
1613647200000|2021-02-18 11:20:00|7212.4|7210.6|7214.1|7212.3|7215.4|7213.6|7211.6|7209.8|348
1613647500000|2021-02-18 11:25:00|7214|7212.2|7214.4|7212.6|7215.2|7213.3|7212.7|7210.9|292
1613647800000|2021-02-18 11:30:00|7215|7212|7212.4|7210.6|7215|7213|7212.3|7210.5|243
1613648100000|2021-02-18 11:35:00|7212.5|7210.7|7209.4|7207.6|7213.7|7211.9|7209.2|7207.4|378
1613648400000|2021-02-18 11:40:00|7209.5|7207.7|7208.5|7206.7|7209.5|7207.7|7207.4|7205.6|294
1613648700000|2021-02-18 11:45:00|7208.4|7206.6|7213|7210|7213|7211|7208.3|7206.1|319
1613649000000|2021-02-18 11:50:00|7212.4|7210.6|7212.5|7210.7|7213.6|7211.4|7212.1|7210|277
1613649300000|2021-02-18 11:55:00|7212.4|7210.6|7212.5|7210.7|7213.4|7211.3|7212.1|7210|272
1613649600000|2021-02-18 12:00:00|7212.4|7210.6|7208.5|7206.7|7213.2|7211.4|7208.2|7206.4|342
1613649900000|2021-02-18 12:05:00|7208.4|7206.6|7208.4|7206.6|7210.3|7208|7208.2|7206.4|284
1613650200000|2021-02-18 12:10:00|7208.5|7206.7|7208.5|7206.7|7210.5|7208.7|7207.5|7205.7|281
1613650500000|2021-02-18 12:15:00|7208.4|7206.6|7206.4|7204.6|7208.6|7206.8|7205.7|7203.9|296
1613650800000|2021-02-18 12:20:00|7206.3|7204.5|7207.5|7205.7|7207.7|7205.9|7205.4|7203.6|310
1613651100000|2021-02-18 12:25:00|7207.6|7205.8|7212.6|7210.8|7213.1|7210.9|7207.1|7205.3|257
1613651400000|2021-02-18 12:30:00|7212.5|7210.7|7212.8|7211|7213.9|7211.7|7211.2|7209.4|290
1613651700000|2021-02-18 12:35:00|7212.9|7211.1|7215.8|7214|7217.4|7215.6|7212.8|7211|331
1613652000000|2021-02-18 12:40:00|7215.7|7213.9|7217.3|7215.5|7217.7|7215.9|7215.1|7213.3|324
1613652300000|2021-02-18 12:45:00|7217.4|7215.6|7222.5|7220.7|7223.1|7221|7215.4|7213.6|338
1613652600000|2021-02-18 12:50:00|7222.6|7220.8|7217.3|7215.5|7222.9|7221.1|7216.8|7214.7|438
1613652900000|2021-02-18 12:55:00|7217.4|7215.6|7216.1|7214.3|7217.6|7215.8|7214.7|7212.9|357
1613653200000|2021-02-18 13:00:00|7216.3|7214.5|7216.4|7214.6|7218.2|7216.4|7214.2|7212.4|399
1613653500000|2021-02-18 13:05:00|7216.3|7214.5|7220|7218.2|7222.4|7220.6|7215.7|7213.9|425
1613653800000|2021-02-18 13:10:00|7219.7|7217.9|7221.6|7219.8|7223.5|7221.7|7216.8|7215|406
1613654100000|2021-02-18 13:15:00|7221.7|7219.9|7216.7|7214.9|7222.4|7220.6|7216.7|7214.9|458
1613654400000|2021-02-18 13:20:00|7217|7215.2|7220|7218.2|7220|7218.2|7214.7|7212.9|435
1613654700000|2021-02-18 13:25:00|7219.9|7218.1|7216.8|7213.8|7219.9|7218.1|7216.7|7213.6|300
1613655000000|2021-02-18 13:30:00|7216.9|7213.9|7215.7|7213.9|7218.4|7216.6|7214.2|7211.9|398
1613655300000|2021-02-18 13:35:00|7216|7214.2|7215.7|7213.9|7218.3|7216.4|7212.3|7209.9|519
1613655600000|2021-02-18 13:40:00|7215.8|7214|7216.7|7214.9|7220.3|7218.5|7215.2|7213.4|621
1613655900000|2021-02-18 13:45:00|7216.8|7215|7215.3|7213.5|7218.3|7216.5|7214.3|7212.5|528
1613656200000|2021-02-18 13:50:00|7215.2|7213.4|7213|7211.2|7217.2|7215.4|7212.5|7210.7|497
1613656500000|2021-02-18 13:55:00|7212.8|7211|7214.4|7212.6|7216.7|7214.9|7212.7|7210.9|445
1613656800000|2021-02-18 14:00:00|7214.3|7212.5|7204.7|7201.7|7215.8|7214|7203.8|7201.7|592
1613657100000|2021-02-18 14:05:00|7204.9|7201.9|7203.4|7201.6|7207.1|7205.3|7201.3|7199.5|549
1613657400000|2021-02-18 14:10:00|7203.5|7201.7|7200.5|7198.7|7205.1|7203.3|7197.9|7196.1|583
1613657700000|2021-02-18 14:15:00|7200.6|7198.8|7198.9|7197.1|7203.9|7202|7197.1|7195.3|434
1613658000000|2021-02-18 14:20:00|7198.8|7197|7198.1|7196.3|7202.4|7200.6|7196.8|7195|421
1613658300000|2021-02-18 14:25:00|7198.2|7196.4|7197.9|7196.1|7200.6|7198.8|7197.9|7195.5|374
1613658600000|2021-02-18 14:30:00|7198|7196.2|7196.6|7194.8|7200|7198.2|7192.8|7191|552
1613658900000|2021-02-18 14:35:00|7196.7|7194.9|7193.7|7191.9|7204.3|7202.5|7193.6|7191.8|538
1613659200000|2021-02-18 14:40:00|7193.4|7191.6|7196.7|7194.9|7198.9|7196.7|7191.2|7189.4|546
1613659500000|2021-02-18 14:45:00|7196.5|7194.7|7193.4|7191.6|7199.5|7197.7|7193.4|7191.6|472
1613659800000|2021-02-18 14:50:00|7193.5|7191.7|7189.6|7187.8|7194.5|7192.7|7189.5|7187.7|526
1613660100000|2021-02-18 14:55:00|7189.7|7187.9|7193.2|7191.4|7194.6|7192.8|7188.9|7187.1|472
1613660400000|2021-02-18 15:00:00|7193.1|7191.3|7186.8|7185|7193.4|7191.6|7186.7|7184.9|581
1613660700000|2021-02-18 15:05:00|7186.7|7184.9|7189.1|7187.3|7191.4|7189.6|7183.3|7181.5|667
1613661000000|2021-02-18 15:10:00|7189.7|7187.9|7188.5|7186.7|7195.1|7192.9|7187.7|7185.9|572
1613661300000|2021-02-18 15:15:00|7188.3|7186.5|7185.7|7183.9|7188.8|7187|7184|7182.2|541
1613661600000|2021-02-18 15:20:00|7186.2|7184.4|7183.9|7182.1|7187.2|7185|7181.5|7179.7|496
1613661900000|2021-02-18 15:25:00|7183.8|7182|7192|7189|7192.1|7190.3|7182.2|7180.4|552
1613662200000|2021-02-18 15:30:00|7191.9|7188.9|7195.2|7193.4|7196.2|7194.4|7188.7|7186.9|607
1613662500000|2021-02-18 15:35:00|7195|7193.2|7200.7|7198.9|7201.1|7199.3|7193.7|7191.9|596
1613662800000|2021-02-18 15:40:00|7200.6|7198.8|7200.3|7198.5|7203|7201.1|7198.3|7196.5|499
1613663100000|2021-02-18 15:45:00|7200.5|7198.7|7203.9|7202.1|7205.7|7203.9|7197.6|7195.6|554
1613663400000|2021-02-18 15:50:00|7203.6|7201.8|7204.6|7202.8|7204.8|7203|7200.6|7198.4|490
1613663700000|2021-02-18 15:55:00|7204.7|7202.9|7196.4|7194.6|7204.7|7202.9|7194.7|7192.7|465
1613664000000|2021-02-18 16:00:00|7196.2|7194.4|7198.7|7196.9|7199.8|7197.4|7192.9|7191.1|480
1613664300000|2021-02-18 16:05:00|7198.8|7197|7195.7|7192.7|7200.9|7198.9|7194.1|7192.3|472
1613664600000|2021-02-18 16:10:00|7195.8|7192.8|7199.7|7197.9|7199.8|7197.9|7195.1|7192.8|342
1613664900000|2021-02-18 16:15:00|7199.5|7197.7|7204.1|7202.3|7204.9|7203.1|7199|7196.7|336
1613665200000|2021-02-18 16:20:00|7204.5|7202.7|7203.7|7201.9|7206.2|7204.4|7202.6|7200.8|288
1613665500000|2021-02-18 16:25:00|7203.6|7201.8|7206.9|7203.9|7207.9|7205.9|7203.6|7201.8|310
1613665800000|2021-02-18 16:30:00|7206.8|7203.8|7206.1|7204.3|7207.7|7205.9|7204.7|7202.9|408
1613666100000|2021-02-18 16:35:00|7206|7204.2|7203.9|7202.1|7207.1|7205.3|7203.7|7201.9|422
1613666400000|2021-02-18 16:40:00|7204.3|7202.5|7202.1|7200.3|7204.3|7202.5|7200.8|7199|309
1613666700000|2021-02-18 16:45:00|7202.4|7200.6|7203|7201.2|7203.5|7201.7|7200|7198.2|311
1613667000000|2021-02-18 16:50:00|7203.1|7201.3|7203.9|7202.1|7204.8|7203|7202.6|7200.8|316
1613667300000|2021-02-18 16:55:00|7203.8|7202|7203|7200|7204.6|7202.8|7201.2|7199.4|369
1613667600000|2021-02-18 17:00:00|7202.4|7200.6|7201.5|7199.7|7202.5|7200.7|7200.6|7198.8|359
1613667900000|2021-02-18 17:05:00|7201.1|7199.3|7200.2|7198.4|7201.2|7199.4|7198.5|7196.7|346
1613668200000|2021-02-18 17:10:00|7200.3|7198.5|7201.1|7199.3|7202.3|7200.5|7199.5|7197.7|316
1613668500000|2021-02-18 17:15:00|7201|7199.2|7201.8|7200|7202.4|7200.6|7199.8|7198|376
1613668800000|2021-02-18 17:20:00|7201.7|7199.9|7202.1|7200.3|7202.8|7201|7200.8|7199|303
1613669100000|2021-02-18 17:25:00|7202.2|7200.4|7201.7|7199.9|7202.5|7200.7|7200.9|7199.1|242
1613669400000|2021-02-18 17:30:00|7201.5|7199.7|7201.6|7199.8|7202.6|7200.8|7200.5|7198.7|248
1613669700000|2021-02-18 17:35:00|7201.7|7199.9|7201.8|7200|7202.7|7200.9|7201|7199.2|221
1613670000000|2021-02-18 17:40:00|7201.7|7199.9|7203.6|7201.8|7203.6|7201.8|7201.7|7199.9|206
1613670300000|2021-02-18 17:45:00|7203.5|7201.7|7206.6|7204.8|7206.8|7205|7202.6|7200.8|300
1613670600000|2021-02-18 17:50:00|7206.7|7204.9|7205|7203.2|7206.7|7204.9|7204.7|7202.9|264
1613670900000|2021-02-18 17:55:00|7204.9|7203.1|7206.9|7203.9|7208.8|7207|7204.7|7202.3|220
1613671200000|2021-02-18 18:00:00|7207.1|7203.6|7206.9|7205.1|7209.1|7207.1|7205.9|7202.9|325
1613671500000|2021-02-18 18:05:00|7206.8|7205|7204.6|7202.8|7206.9|7205.1|7204.5|7202.7|316
1613671800000|2021-02-18 18:10:00|7204.7|7202.9|7202|7200.2|7204.8|7203|7201.7|7199.9|186
1613672100000|2021-02-18 18:15:00|7201.9|7200.1|7204.9|7203.1|7205.2|7203.3|7201.7|7199.9|236
1613672400000|2021-02-18 18:20:00|7205|7203.2|7207|7205.2|7208|7206.2|7204.8|7203|254
1613672700000|2021-02-18 18:25:00|7207.1|7205.3|7210.4|7208.6|7211|7209.1|7207|7205.2|264
1613673000000|2021-02-18 18:30:00|7210.7|7208.9|7212.9|7211.1|7213.1|7211.3|7210.7|7208.9|227
1613673300000|2021-02-18 18:35:00|7213|7211.2|7212.9|7211.1|7213.7|7211.9|7210.9|7209.1|174
1613673600000|2021-02-18 18:40:00|7212.8|7211|7211.6|7209.8|7212.8|7211|7210.7|7208.9|158
1613673900000|2021-02-18 18:45:00|7211.7|7209.9|7211.2|7209.4|7213|7211.2|7210.8|7209|125
1613674200000|2021-02-18 18:50:00|7211.3|7209.5|7208.8|7207|7212.7|7210.9|7208.7|7206.9|174
1613674500000|2021-02-18 18:55:00|7208.7|7206.9|7208.3|7206.5|7210.6|7208.8|7207.9|7206.1|134
1613674800000|2021-02-18 19:00:00|7208.5|7206.7|7211.8|7210|7212.4|7210.3|7207.8|7206|219
1613675100000|2021-02-18 19:05:00|7211.9|7210.1|7211.8|7210|7212.8|7210.9|7211.1|7209.3|161
1613675400000|2021-02-18 19:10:00|7211.7|7209.9|7212.6|7210.8|7213.2|7211.4|7211.6|7209.8|134
1613675700000|2021-02-18 19:15:00|7212.7|7210.9|7212.7|7210.9|7213.7|7211.9|7212.3|7210.5|130
1613676000000|2021-02-18 19:20:00|7212.8|7211|7213.8|7210.8|7214|7212|7211.9|7210.1|138
1613676300000|2021-02-18 19:25:00|7213.7|7210.7|7213.9|7212.1|7214.6|7212.3|7212.9|7210.7|156
1613676600000|2021-02-18 19:30:00|7214|7212.2|7214.8|7213|7214.9|7213.1|7213.8|7211.7|153
1613676900000|2021-02-18 19:35:00|7214.7|7212.9|7214.6|7212.8|7214.9|7213.1|7214.2|7212.4|98
1613677200000|2021-02-18 19:40:00|7214.7|7212.9|7213.8|7212|7214.7|7212.9|7212.8|7210.5|137
1613677500000|2021-02-18 19:45:00|7213.9|7212.1|7213.7|7211.9|7215|7213.2|7213.6|7211.8|140
1613677800000|2021-02-18 19:50:00|7213.8|7212|7214|7212.2|7214.3|7212.5|7213|7211.2|134
1613678100000|2021-02-18 19:55:00|7213.9|7212.1|7215.4|7213.6|7215.8|7214|7213.7|7211.9|185
1613678400000|2021-02-18 20:00:00|7215.6|7213.8|7215.8|7214|7215.8|7214|7214.8|7213|126
1613678700000|2021-02-18 20:05:00|7215.7|7213.9|7217.7|7215.9|7217.8|7216|7215.7|7213.9|196
1613679000000|2021-02-18 20:10:00|7217.6|7215.8|7217.9|7216.1|7218.4|7216.3|7216.9|7214.5|217
1613679300000|2021-02-18 20:15:00|7218|7216.2|7218.6|7216.8|7218.8|7217|7217.9|7216.1|152
1613679600000|2021-02-18 20:20:00|7218.7|7216.9|7218.3|7216.5|7219.1|7217.3|7217.5|7215.7|133
1613679900000|2021-02-18 20:25:00|7218.5|7216.7|7218.6|7216.8|7219.3|7217.5|7218.4|7216.6|140
1613680200000|2021-02-18 20:30:00|7218.5|7216.7|7220|7218.2|7220.1|7218.3|7218.5|7216.6|218
1613680500000|2021-02-18 20:35:00|7220.2|7218.4|7220.1|7218.3|7220.7|7218.9|7219.9|7218.1|117
1613680800000|2021-02-18 20:40:00|7220|7218.2|7220.3|7218.5|7221.8|7220|7219.9|7218.1|141
1613681100000|2021-02-18 20:45:00|7220|7218.2|7219.5|7217.7|7221|7219.2|7219|7217.2|203
1613681400000|2021-02-18 20:50:00|7219.6|7217.8|7218.9|7217.1|7219.9|7218.1|7218.7|7216.9|153
1613681700000|2021-02-18 20:55:00|7219|7217.2|7220|7218.2|7220.6|7218.8|7218.9|7217.1|172
1613682000000|2021-02-18 21:00:00|7220.4|7218.6|7220.9|7219.1|7222.2|7220|7220.4|7218.6|231
1613682300000|2021-02-18 21:05:00|7221|7219.2|7222.3|7220.5|7222.3|7220.5|7220.8|7219|180
1613682600000|2021-02-18 21:10:00|7222.2|7220.4|7222.4|7220.6|7223.2|7221|7222|7219.9|136
1613682900000|2021-02-18 21:15:00|7222.5|7220.7|7223.7|7221.9|7224.1|7222.3|7222.5|7220.7|100
1613683200000|2021-02-18 21:20:00|7223.6|7221.8|7223.1|7221.3|7223.7|7221.9|7222.7|7220.5|59
1613683500000|2021-02-18 21:25:00|7223|7221.2|7224.1|7222.3|7224.1|7222.3|7222.9|7221.1|102
1613683800000|2021-02-18 21:30:00|7223.9|7222.1|7224|7222.2|7224.8|7223|7223.6|7221.5|111
1613684100000|2021-02-18 21:35:00|7224.1|7222.3|7224.8|7223|7225.1|7223.3|7224|7222.2|131
1613684400000|2021-02-18 21:40:00|7224.7|7222.9|7226.2|7223.2|7226.2|7223.9|7224.7|7222.9|105
1613684700000|2021-02-18 21:45:00|7226.1|7223.1|7225.9|7222.9|7226.4|7224|7224.8|7222.5|169
1613685000000|2021-02-18 21:50:00|7225.6|7222.6|7222.7|7219.7|7225.8|7223.3|7221|7218|148
1613685300000|2021-02-18 21:55:00|7222.6|7219.6|7223.1|7220.1|7223.8|7220.8|7221.7|7219.1|177
1613685600000|2021-02-18 22:00:00|7222.8|7218.8|7220.8|7216.8|7223.2|7219.5|7220.5|7216.5|35
1613685900000|2021-02-18 22:05:00|7220.5|7216.5|7220.8|7216.8|7224.3|7220.5|7220.5|7216.5|194
1613686200000|2021-02-18 22:10:00|7220.9|7216.9|7220.6|7216.6|7222.3|7218.3|7220|7216.1|133
1613686500000|2021-02-18 22:15:00|7220.2|7216.2|7220.7|7216.7|7221.1|7217.3|7219.9|7215.9|87
1613686800000|2021-02-18 22:20:00|7220.6|7216.6|7220.9|7216.9|7221.5|7217.5|7219.8|7216.4|101
1613687100000|2021-02-18 22:25:00|7220.6|7216.6|7221|7217|7221.7|7217.7|7220.2|7216.2|110
1613687400000|2021-02-18 22:30:00|7220.9|7216.9|7221.2|7217.2|7222.1|7218.1|7220.4|7216.4|172
1613687700000|2021-02-18 22:35:00|7221.1|7217.1|7221|7217|7221.4|7217.4|7220.5|7216.5|136
1613688000000|2021-02-18 22:40:00|7220.8|7216.8|7221.3|7217.4|7222.2|7219|7220.5|7216.5|138
1613688300000|2021-02-18 22:45:00|7221.4|7217.3|7219.7|7216.3|7221.5|7218.1|7219.2|7216|197
1613688600000|2021-02-18 22:50:00|7219.6|7216.5|7220.5|7217.5|7221.2|7218.2|7219.5|7216.3|178
1613688900000|2021-02-18 22:55:00|7220.4|7217.4|7223.1|7220.1|7223.3|7220.3|7218.7|7215.4|225
1613689200000|2021-02-18 23:00:00|7222.9|7219.9|7223.9|7220.9|7223.9|7220.9|7221.7|7218.7|238
1613689500000|2021-02-18 23:05:00|7223.8|7220.8|7226.6|7223.6|7227.4|7224.4|7223.7|7220.7|162
1613689800000|2021-02-18 23:10:00|7226.2|7223.2|7226.9|7223.9|7227.4|7224.9|7225.8|7223|122
1613690100000|2021-02-18 23:15:00|7227|7224|7225.9|7222.9|7227.5|7225.1|7225.1|7222.8|103
1613690400000|2021-02-18 23:20:00|7226|7223|7225.3|7222.3|7226|7224.2|7224.8|7222.2|123
1613690700000|2021-02-18 23:25:00|7225.4|7222.4|7224.8|7221.8|7225.4|7223.1|7224.1|7221.5|92
1613691000000|2021-02-18 23:30:00|7224.9|7221.9|7224.1|7221.1|7225|7223.1|7223|7220.9|126
1613691300000|2021-02-18 23:35:00|7224|7221|7222.9|7221.1|7224.1|7222|7222.6|7220.8|164
1613691600000|2021-02-18 23:40:00|7222.8|7221|7220.3|7218.5|7223|7221.2|7220|7218.2|258
1613691900000|2021-02-18 23:45:00|7220.4|7218.6|7221.2|7219.4|7222|7220.1|7219.9|7218.1|195
1613692200000|2021-02-18 23:50:00|7221.3|7219.5|7220.8|7217.8|7221.9|7219.5|7219.9|7217.8|132
1613692500000|2021-02-18 23:55:00|7220.9|7217.9|7219.2|7217.4|7220.9|7218.9|7218.1|7216.3|165
1613692800000|2021-02-19 00:00:00|7219|7217.2|7219.3|7217.5|7221.3|7219.4|7218.8|7217|300
1613693100000|2021-02-19 00:05:00|7219.4|7217.6|7218.8|7217|7221.8|7220|7218.6|7216.8|277
1613693400000|2021-02-19 00:10:00|7219.7|7216.7|7216.6|7214.8|7219.7|7217.1|7216.5|7214.7|179
1613693700000|2021-02-19 00:15:00|7216.7|7214.9|7219.7|7217.9|7220.2|7218.4|7216.6|7214.5|185
1613694000000|2021-02-19 00:20:00|7219.8|7218|7219.6|7217.8|7221.2|7219.4|7219.1|7216.8|163
1613694300000|2021-02-19 00:25:00|7219.4|7217.6|7217.3|7214.3|7219.4|7217.6|7215.6|7213.1|172
1613694600000|2021-02-19 00:30:00|7217.1|7214.1|7216.5|7214.7|7217.5|7215|7215.5|7213.1|164
1613694900000|2021-02-19 00:35:00|7216.6|7214.8|7215.7|7213.9|7217.2|7215|7215.4|7213.5|161
1613695200000|2021-02-19 00:40:00|7215.8|7214|7215.3|7213.5|7216.2|7214.4|7213.6|7211.8|212
1613695500000|2021-02-19 00:45:00|7215.1|7213.3|7215.8|7214|7216.4|7214.6|7214.6|7212.8|137
1613695800000|2021-02-19 00:50:00|7215.7|7213.9|7217.5|7215.7|7218.3|7216.1|7215.5|7213.7|271
1613696100000|2021-02-19 00:55:00|7217.6|7215.8|7221|7219.2|7222.6|7220.8|7215.7|7213.9|295
1613696400000|2021-02-19 01:00:00|7220.9|7219.1|7220.1|7218.3|7223.5|7221.7|7219.6|7217.6|455
1613696700000|2021-02-19 01:05:00|7220|7218.2|7217.3|7215.5|7221.2|7218.8|7216.1|7213.7|424
1613697000000|2021-02-19 01:10:00|7218|7215|7215.8|7214|7218|7215.6|7214.9|7213|449
1613697300000|2021-02-19 01:15:00|7215.6|7213.8|7216.2|7214.4|7219.2|7216.9|7214.5|7212.3|483
1613697600000|2021-02-19 01:20:00|7216.7|7214.9|7213.3|7211.5|7216.7|7214.9|7213.1|7210.9|287
1613697900000|2021-02-19 01:25:00|7213.4|7211.6|7211.9|7210.1|7216.2|7214.3|7211.7|7209.9|352
1613698200000|2021-02-19 01:30:00|7211.8|7210|7207.4|7205.6|7212|7210.1|7206.9|7205.1|543
1613698500000|2021-02-19 01:35:00|7207.3|7205.5|7210.7|7208.9|7211.3|7209.5|7207.2|7205.2|500
1613698800000|2021-02-19 01:40:00|7210.6|7208.8|7207.2|7205.4|7211|7208.8|7207.2|7205.4|341
1613699100000|2021-02-19 01:45:00|7207.3|7205.5|7210|7208.2|7210.2|7208.4|7206.9|7205.1|286
1613699400000|2021-02-19 01:50:00|7210.1|7208.3|7212|7210.2|7212.3|7210.5|7209.6|7207.8|272
1613699700000|2021-02-19 01:55:00|7211.9|7210.1|7211.2|7209.4|7213.3|7211.5|7211.1|7209.3|267
1613700000000|2021-02-19 02:00:00|7211.1|7209.3|7209.9|7208.1|7212.2|7210.4|7209.9|7208.1|365
1613700300000|2021-02-19 02:05:00|7209.8|7208|7210.2|7208.4|7211.3|7208.9|7206.9|7204.7|401
1613700600000|2021-02-19 02:10:00|7210.3|7208.5|7208.8|7207|7210.6|7208.8|7208|7206.2|358
1613700900000|2021-02-19 02:15:00|7208.7|7206.9|7205|7203.2|7209.3|7206.9|7204.6|7202.8|319
1613701200000|2021-02-19 02:20:00|7204.9|7203.1|7206.2|7204.4|7207.1|7205.3|7204.5|7202.2|387
1613701500000|2021-02-19 02:25:00|7206.1|7204.3|7211.1|7209.3|7211.1|7209.3|7206.1|7204.3|297
1613701800000|2021-02-19 02:30:00|7210.6|7208.8|7210|7208.2|7210.7|7208.9|7208.1|7206.3|276
1613702100000|2021-02-19 02:35:00|7210.1|7208.3|7210.3|7208.5|7212.4|7210.6|7208.8|7207|337
1613702400000|2021-02-19 02:40:00|7210.2|7208.4|7213.8|7212|7215|7213.2|7209.2|7207.4|385
1613702700000|2021-02-19 02:45:00|7213.7|7211.9|7211.9|7210.1|7215.1|7213.2|7211.9|7209.8|435
1613703000000|2021-02-19 02:50:00|7212|7210.2|7211|7209.2|7214.3|7211.6|7210.9|7209.1|324
1613703300000|2021-02-19 02:55:00|7210.9|7209.1|7212.8|7211|7215.2|7213.4|7210.9|7209.1|398
1613703600000|2021-02-19 03:00:00|7212.7|7210.9|7212.4|7210.6|7212.8|7211|7210.9|7209.1|389
1613703900000|2021-02-19 03:05:00|7212.5|7210.7|7214.8|7213|7216.3|7214.5|7212.5|7210.7|381
1613704200000|2021-02-19 03:10:00|7214.9|7213.1|7216.9|7215.1|7217.1|7215.2|7214.1|7212.3|349
1613704500000|2021-02-19 03:15:00|7217|7215.2|7215.2|7213.4|7217.2|7215.2|7214.9|7213.1|246
1613704800000|2021-02-19 03:20:00|7215.4|7213.6|7213|7211.2|7216.1|7214.3|7211.9|7209.9|368
1613705100000|2021-02-19 03:25:00|7212.9|7211.1|7215.2|7213.4|7216.2|7214.4|7212.8|7211|393
1613705400000|2021-02-19 03:30:00|7215.3|7213.5|7214.2|7212.4|7215.3|7213.5|7212.8|7210.5|327
1613705700000|2021-02-19 03:35:00|7214.1|7212.3|7215.2|7213.4|7215.6|7213.8|7213.9|7212|361
1613706000000|2021-02-19 03:40:00|7215.3|7213.5|7215.6|7213.8|7216.3|7214.5|7213|7210.4|332
1613706300000|2021-02-19 03:45:00|7215.5|7213.7|7214.9|7213.1|7216.2|7214.1|7213.9|7211.9|295
1613706600000|2021-02-19 03:50:00|7214.8|7213|7214.4|7212.6|7215.1|7213.3|7213.3|7210.9|186
1613706900000|2021-02-19 03:55:00|7214.5|7212.7|7214.2|7211.2|7214.8|7213|7213.1|7211.1|236
1613707200000|2021-02-19 04:00:00|7214.3|7211.3|7214.2|7212.4|7214.8|7213|7213.2|7211|216
1613707500000|2021-02-19 04:05:00|7214.3|7212.5|7215.2|7213.4|7215.4|7213.6|7214.1|7212.2|208
1613707800000|2021-02-19 04:10:00|7215.5|7213.7|7216.2|7214.4|7216.8|7215|7215.4|7213.6|243
1613708100000|2021-02-19 04:15:00|7216.3|7214.5|7215.7|7213.9|7217.5|7215.7|7215.7|7213.9|208
1613708400000|2021-02-19 04:20:00|7215.8|7214|7214.3|7212.5|7216.4|7214.6|7213.5|7211.7|229
1613708700000|2021-02-19 04:25:00|7214.2|7212.4|7215.9|7214.1|7217.2|7214.7|7213.8|7212|275
1613709000000|2021-02-19 04:30:00|7215.8|7214|7214.9|7213.1|7216.7|7214.4|7214.7|7212.9|213
1613709300000|2021-02-19 04:35:00|7215|7213.2|7216.9|7215.1|7216.9|7215.1|7214.9|7213.1|261
1613709600000|2021-02-19 04:40:00|7216.8|7215|7217.9|7216.1|7218.2|7216.2|7216.1|7213.8|268
1613709900000|2021-02-19 04:45:00|7217.8|7216|7217.8|7216|7219.2|7217.3|7217.1|7215|232
1613710200000|2021-02-19 04:50:00|7217.9|7216.1|7217|7215.2|7218.1|7216.2|7216.9|7214.9|247
1613710500000|2021-02-19 04:55:00|7217.2|7215.4|7219.4|7217.6|7220.1|7218.1|7216.3|7214|320
1613710800000|2021-02-19 05:00:00|7219.2|7217.4|7218.2|7216.4|7220.8|7219|7218.2|7216|418
1613711100000|2021-02-19 05:05:00|7218.1|7216.3|7218.6|7216.8|7220.2|7218|7217.6|7215.2|308
1613711400000|2021-02-19 05:10:00|7218.5|7216.7|7222|7220.2|7222.2|7220.4|7218.5|7216.7|383
1613711700000|2021-02-19 05:15:00|7222.1|7220.3|7222|7220.2|7222.5|7220.7|7219.8|7218|286
1613712000000|2021-02-19 05:20:00|7222.1|7220.3|7223.3|7221.5|7224.3|7222.5|7222.1|7220.3|284
1613712300000|2021-02-19 05:25:00|7223.2|7221.4|7220.9|7219.1|7224|7221.7|7220.7|7218.9|301
1613712600000|2021-02-19 05:30:00|7220.8|7219|7220|7218.2|7221.8|7220|7219.7|7217.9|250
1613712900000|2021-02-19 05:35:00|7220.1|7218.3|7221.5|7219.7|7222.3|7220.5|7219|7217.2|215
1613713200000|2021-02-19 05:40:00|7221.6|7219.8|7221.7|7219.9|7222.2|7220.1|7220.3|7218.5|287
1613713500000|2021-02-19 05:45:00|7221.3|7219.5|7221.1|7219.3|7221.5|7219.7|7219.8|7217.5|306
1613713800000|2021-02-19 05:50:00|7221.2|7219.4|7224.2|7222.4|7224.7|7222.8|7221.2|7219.4|319
1613714100000|2021-02-19 05:55:00|7224.1|7222.3|7223.5|7221.7|7225|7223|7223.3|7221.3|311
1613714400000|2021-02-19 06:00:00|7223.4|7221.6|7224.9|7223.1|7226.9|7225.1|7223.4|7221.6|390
1613714700000|2021-02-19 06:05:00|7225|7223.2|7226.2|7224.4|7228.2|7225.7|7224.7|7222.9|277
1613715000000|2021-02-19 06:10:00|7226.3|7224.5|7228.2|7226.4|7228.4|7226.6|7226|7224.2|275
1613715300000|2021-02-19 06:15:00|7228.1|7226.3|7229.1|7227.3|7230.3|7228.1|7228|7225.7|335
1613715600000|2021-02-19 06:20:00|7228.9|7227.1|7229.1|7227.3|7230|7228.1|7228|7225.6|349
1613715900000|2021-02-19 06:25:00|7229.2|7227.4|7227.1|7225.3|7230.4|7228.2|7226.2|7224.4|290
1613716200000|2021-02-19 06:30:00|7227|7225.2|7229|7227.2|7229.7|7227.9|7227|7225.1|330
1613716500000|2021-02-19 06:35:00|7228.9|7227.1|7229.8|7228|7231.4|7229.6|7228.4|7226.6|310
1613716800000|2021-02-19 06:40:00|7229.7|7227.9|7229.3|7226.3|7230.3|7228.5|7227.6|7225.8|379
1613717100000|2021-02-19 06:45:00|7228.9|7225.9|7229.7|7227.9|7231.1|7229.3|7228.4|7225.9|294
1613717400000|2021-02-19 06:50:00|7229.6|7227.8|7227.8|7226|7229.6|7227.8|7226.8|7224.9|298
1613717700000|2021-02-19 06:55:00|7227.7|7225.9|7229.1|7226.1|7229.3|7227.1|7227.3|7225.5|311
1613718000000|2021-02-19 07:00:00|7228.9|7227.1|7226.8|7225|7229.5|7227.5|7224.9|7223|338
1613718300000|2021-02-19 07:05:00|7227|7225.2|7227.2|7225.4|7229.5|7227.7|7225.9|7223.5|348
1613718600000|2021-02-19 07:10:00|7227.1|7225.3|7233.3|7230.3|7233.3|7230.6|7227|7225|393
1613718900000|2021-02-19 07:15:00|7232.8|7231|7238.1|7236.3|7238.3|7236.4|7232.3|7230.5|475
1613719200000|2021-02-19 07:20:00|7238.2|7236.4|7238.6|7235.6|7239.1|7236.7|7235.2|7232.8|348
1613719500000|2021-02-19 07:25:00|7238.5|7235.5|7237.6|7235.8|7239.5|7237.7|7237|7234.6|331
1613719800000|2021-02-19 07:30:00|7237.7|7235.9|7236.9|7235.1|7238.1|7236.1|7235.1|7233.1|334
1613720100000|2021-02-19 07:35:00|7236.8|7235|7236.2|7234.4|7237.3|7235.5|7234.9|7232.8|319
1613720400000|2021-02-19 07:40:00|7236|7234.2|7238.1|7235.1|7238.2|7235.9|7235|7233.2|371
1613720700000|2021-02-19 07:45:00|7237.1|7235.3|7238|7236.2|7239.3|7237.3|7237.1|7234.9|334
1613721000000|2021-02-19 07:50:00|7237.9|7236.1|7241.7|7239.9|7241.8|7240|7237.4|7235.6|299
1613721300000|2021-02-19 07:55:00|7241.8|7240|7237.9|7236.1|7242.6|7240.2|7237.9|7236.1|396
1613721600000|2021-02-19 08:00:00|7238|7236.2|7240.5|7238.7|7242.9|7240.7|7237.7|7235.9|559
1613721900000|2021-02-19 08:05:00|7240.4|7238.6|7244.5|7242.7|7245.6|7243.8|7240.1|7238.3|491
1613722200000|2021-02-19 08:10:00|7244.1|7242.3|7243.8|7242|7245.8|7243.7|7243.2|7241|414
1613722500000|2021-02-19 08:15:00|7244.5|7241.5|7241.8|7240|7247.6|7245.3|7241.8|7240|451
1613722800000|2021-02-19 08:20:00|7241.9|7240.1|7243.5|7241.7|7243.7|7241.9|7241.4|7239.6|390
1613723100000|2021-02-19 08:25:00|7243.6|7241.8|7245.6|7243.8|7246.1|7244.1|7243.6|7241.1|339
1613723400000|2021-02-19 08:30:00|7245.5|7243.7|7250.7|7248.9|7250.9|7249.1|7245.5|7243.7|498
1613723700000|2021-02-19 08:35:00|7250.4|7248.6|7252.1|7250.3|7252.5|7250.7|7250.3|7248.5|449
1613724000000|2021-02-19 08:40:00|7252|7250.2|7251.6|7249.8|7255.4|7253.6|7251.3|7249.5|450
1613724300000|2021-02-19 08:45:00|7251.7|7249.9|7251|7248|7253.2|7251.4|7249.8|7247.7|474
1613724600000|2021-02-19 08:50:00|7250.8|7247.8|7252.5|7250.7|7252.8|7251|7250.1|7247.7|372
1613724900000|2021-02-19 08:55:00|7252.6|7250.8|7257.1|7255.3|7258.8|7257|7252.5|7250.7|381
1613725200000|2021-02-19 09:00:00|7257|7255.2|7253.2|7251.4|7257.5|7255.7|7252.8|7250.6|429
1613725500000|2021-02-19 09:05:00|7253.4|7251.6|7255.5|7253.7|7257.2|7255.4|7252.9|7251.1|377
1613725800000|2021-02-19 09:10:00|7256|7253|7260.3|7258.5|7261|7259.1|7255.4|7253|416
1613726100000|2021-02-19 09:15:00|7260.4|7258.6|7259.9|7258.1|7261.1|7259.2|7259|7257|362
1613726400000|2021-02-19 09:20:00|7260|7258.2|7260.9|7259.1|7263.1|7261|7258.2|7256.4|494
1613726700000|2021-02-19 09:25:00|7261|7259.2|7260.7|7258.9|7261.5|7259.7|7259|7256.8|342
1613727000000|2021-02-19 09:30:00|7260.8|7259|7263.3|7261.5|7263.3|7261.5|7260.5|7258.7|405
1613727300000|2021-02-19 09:35:00|7263|7261.2|7269|7267.2|7269.7|7267.9|7262.4|7260.6|410
1613727600000|2021-02-19 09:40:00|7269.1|7267.3|7266.6|7264.8|7269.9|7268.1|7265.9|7264.1|474
1613727900000|2021-02-19 09:45:00|7266.7|7264.9|7264.4|7262.6|7268.9|7267.1|7264.1|7262.3|483
1613728200000|2021-02-19 09:50:00|7264.5|7262.7|7258.7|7256.9|7265.1|7263.3|7258.5|7256.7|417
1613728500000|2021-02-19 09:55:00|7258.8|7257|7258.1|7256.3|7259.8|7258|7256.6|7254.8|353
1613728800000|2021-02-19 10:00:00|7258.5|7256.7|7260.6|7258.8|7261.7|7259.9|7256.6|7254.8|393
1613729100000|2021-02-19 10:05:00|7260.5|7258.7|7258.7|7256.9|7261.6|7259.8|7255.8|7254|381
1613729400000|2021-02-19 10:10:00|7258.6|7256.8|7260.5|7258.7|7262.1|7260.3|7254.8|7253|558
1613729700000|2021-02-19 10:15:00|7260.6|7258.8|7263.7|7261.9|7265.5|7263.7|7260.2|7257.8|319
1613730000000|2021-02-19 10:20:00|7263.6|7261.8|7263.9|7262.1|7264.8|7263|7259.8|7258|372
1613730300000|2021-02-19 10:25:00|7264|7262.2|7265.6|7263.8|7265.9|7264.1|7262.3|7260.5|413
1613730600000|2021-02-19 10:30:00|7265.4|7263.6|7263.9|7262.1|7265.8|7264|7262|7260.2|483
1613730900000|2021-02-19 10:35:00|7264|7262.2|7263.7|7261.9|7265.2|7263.4|7261.8|7260|293
1613731200000|2021-02-19 10:40:00|7263.5|7261.7|7263.5|7261.7|7265.9|7264.1|7262.7|7260.9|336
1613731500000|2021-02-19 10:45:00|7263.4|7261.6|7265.5|7263.7|7265.9|7264.1|7263.4|7261.6|317
1613731800000|2021-02-19 10:50:00|7265.4|7263.6|7265|7263.2|7265.7|7263.9|7263.6|7261.8|297
1613732100000|2021-02-19 10:55:00|7265.1|7263.3|7268|7266.2|7268.7|7266.9|7265|7263.2|241
1613732400000|2021-02-19 11:00:00|7268.3|7266.5|7264.9|7263.1|7268.5|7266.7|7264.4|7262.6|285
1613732700000|2021-02-19 11:05:00|7264.8|7263|7264.3|7262.5|7265.4|7263.6|7262.9|7260.8|377
1613733000000|2021-02-19 11:10:00|7264.4|7262.6|7264.5|7262.7|7265.3|7263.5|7263.1|7261.1|345
1613733300000|2021-02-19 11:15:00|7264.6|7262.8|7264.6|7262.8|7267.1|7265.1|7264.3|7262.5|274
1613733600000|2021-02-19 11:20:00|7264.7|7262.9|7267.7|7265.9|7267.9|7266.1|7264|7262.2|286
1613733900000|2021-02-19 11:25:00|7267.8|7266|7264.9|7263.1|7268.5|7266.7|7264.9|7263.1|389
1613734200000|2021-02-19 11:30:00|7265|7263.2|7264.2|7262.4|7265.8|7264|7263.2|7261|330
1613734500000|2021-02-19 11:35:00|7264|7262.2|7265.4|7263.6|7266|7263.8|7263.9|7262|321
1613734800000|2021-02-19 11:40:00|7265.5|7263.7|7268.1|7266.3|7268.9|7267.1|7265.1|7263.3|229
1613735100000|2021-02-19 11:45:00|7268|7266.2|7267.9|7266.1|7268.7|7266.9|7266.6|7264.8|263
1613735400000|2021-02-19 11:50:00|7267.6|7265.8|7268|7266.2|7268.6|7266.8|7267.5|7265.7|361
1613735700000|2021-02-19 11:55:00|7268.1|7266.3|7269.7|7267.9|7269.8|7268|7267.9|7266.1|290
1613736000000|2021-02-19 12:00:00|7269.6|7267.8|7269.8|7268|7270|7268.2|7268.8|7267|332
1613736300000|2021-02-19 12:05:00|7269.9|7268.1|7273.8|7272|7273.8|7272|7268.9|7267.1|298
1613736600000|2021-02-19 12:10:00|7273.9|7272.1|7275.7|7273.9|7275.9|7274.1|7273.4|7271.1|301
1613736900000|2021-02-19 12:15:00|7275.6|7273.8|7276.7|7274.9|7276.8|7275|7274.6|7272.8|204
1613737200000|2021-02-19 12:20:00|7276.8|7275|7277.9|7276.1|7279.1|7277.3|7276|7274.2|289
1613737500000|2021-02-19 12:25:00|7277.8|7276|7280.5|7278.7|7280.9|7279|7277.1|7275.3|361
1613737800000|2021-02-19 12:30:00|7280.7|7278.9|7293|7291.2|7293|7291.2|7279.7|7277.9|415
1613738100000|2021-02-19 12:35:00|7292.9|7291.1|7292.1|7290.3|7292.9|7291.1|7288.6|7286.8|398
1613738400000|2021-02-19 12:40:00|7292.2|7290.4|7288.9|7287.1|7293|7291.2|7288.6|7286.8|369
1613738700000|2021-02-19 12:45:00|7288.8|7287|7291.8|7290|7292.8|7291|7288.6|7286.8|407
1613739000000|2021-02-19 12:50:00|7291.9|7290.1|7292.8|7291|7293|7291.2|7291.8|7290|274
1613739300000|2021-02-19 12:55:00|7292.9|7291.1|7294.2|7292.4|7295.1|7293|7291.6|7289.8|427
1613739600000|2021-02-19 13:00:00|7294|7292.2|7289|7287.2|7295.4|7293.6|7288.4|7286.6|416
1613739900000|2021-02-19 13:05:00|7288.9|7287.1|7293.2|7291.4|7294|7292.2|7288.6|7286.8|352
1613740200000|2021-02-19 13:10:00|7293.3|7291.5|7294.7|7292.9|7296.4|7294.6|7293.2|7291.4|405
1613740500000|2021-02-19 13:15:00|7294.8|7293|7291.5|7289.7|7295.7|7293.9|7291.5|7289.7|367
1613740800000|2021-02-19 13:20:00|7291.6|7289.8|7296.8|7295|7297.8|7296|7291.5|7289.7|408
1613741100000|2021-02-19 13:25:00|7296.9|7295.1|7293.1|7291.3|7298.2|7296.4|7292.9|7290.7|420
1613741400000|2021-02-19 13:30:00|7293|7291.2|7294|7292.2|7295.6|7293.8|7292.1|7290.3|400
1613741700000|2021-02-19 13:35:00|7293.9|7292.1|7290.2|7288.4|7294.8|7293|7290.2|7288.4|455
1613742000000|2021-02-19 13:40:00|7290.3|7288.5|7295.1|7293.3|7295.6|7293.8|7290.1|7288.3|472
1613742300000|2021-02-19 13:45:00|7295.5|7293.7|7296.8|7295|7298.8|7297|7295.5|7293.7|425
1613742600000|2021-02-19 13:50:00|7296.7|7294.9|7293.7|7291.9|7298.5|7296.7|7293.4|7291.6|342
1613742900000|2021-02-19 13:55:00|7293.9|7292.1|7300.1|7298.3|7300.6|7298.8|7293.9|7292.1|441
1613743200000|2021-02-19 14:00:00|7299.8|7298|7293.3|7291.5|7300.1|7298.3|7291.7|7289.7|518
1613743500000|2021-02-19 14:05:00|7293.4|7291.6|7293.4|7291.6|7295.7|7293.8|7291.3|7289.5|534
1613743800000|2021-02-19 14:10:00|7293.5|7291.7|7293.2|7291.4|7294.8|7293|7292.8|7291|471
1613744100000|2021-02-19 14:15:00|7293.1|7291.3|7291.5|7289.7|7295.4|7293.6|7291.5|7289.7|382
1613744400000|2021-02-19 14:20:00|7291.7|7289.9|7289.6|7287.8|7293|7291.2|7289.6|7287.8|390
1613744700000|2021-02-19 14:25:00|7289.7|7287.9|7289.7|7287.9|7291.1|7289.3|7289|7287.2|354
1613745000000|2021-02-19 14:30:00|7289.6|7287.8|7289.8|7288|7291.9|7290.1|7288.1|7286.3|381
1613745300000|2021-02-19 14:35:00|7289.7|7287.9|7285.8|7284|7289.8|7288|7284|7281.9|445
1613745600000|2021-02-19 14:40:00|7286|7284.2|7292.8|7289.3|7293|7289.5|7285.3|7281.3|396
1613745900000|2021-02-19 14:45:00|7292.9|7289.2|7293.1|7291.3|7294.7|7292.9|7287.7|7285.4|429
1613746200000|2021-02-19 14:50:00|7293.2|7291.4|7292.3|7290.5|7294.3|7292.5|7291|7289.2|422
1613746500000|2021-02-19 14:55:00|7292.5|7290.7|7296.5|7293.5|7296.8|7294.2|7290|7287.8|326
1613746800000|2021-02-19 15:00:00|7296.4|7293.4|7293.7|7291.9|7296.5|7294.7|7291.8|7290|503
1613747100000|2021-02-19 15:05:00|7293.8|7292|7288.9|7287.1|7294.7|7292.9|7287.1|7285.3|538
1613747400000|2021-02-19 15:10:00|7288.7|7286.9|7294.4|7292.6|7295.1|7293.3|7288.6|7286.8|543
1613747700000|2021-02-19 15:15:00|7294.3|7292.5|7294.1|7292.3|7297.8|7296|7293.2|7291.4|514
1613748000000|2021-02-19 15:20:00|7293.9|7292.1|7295.6|7293.8|7297|7295.2|7293.2|7291.4|489
1613748300000|2021-02-19 15:25:00|7295.5|7293.7|7300.1|7298.3|7300.7|7298.9|7294|7292.2|531
1613748600000|2021-02-19 15:30:00|7300|7298.2|7297.9|7296.1|7300.7|7298.9|7296.8|7295|493
1613748900000|2021-02-19 15:35:00|7297.4|7295.6|7296.7|7294.9|7298.7|7296.9|7294.7|7292.9|434
1613749200000|2021-02-19 15:40:00|7296.6|7294.8|7296.7|7294.9|7298.3|7296.5|7295.6|7293.8|453
1613749500000|2021-02-19 15:45:00|7296.8|7295|7299.4|7297.6|7300.6|7298.8|7296.7|7294.9|368
1613749800000|2021-02-19 15:50:00|7299.7|7297.9|7296.1|7294.3|7300.1|7298.3|7293.9|7292.1|339
1613750100000|2021-02-19 15:55:00|7296.2|7294.4|7301.2|7299.4|7302.2|7300.4|7296.1|7294.3|312
1613750400000|2021-02-19 16:00:00|7301.1|7299.3|7298.2|7296.4|7301.5|7299.7|7297.7|7295.9|367
1613750700000|2021-02-19 16:05:00|7298.3|7296.5|7300.6|7298.8|7301.6|7299.8|7298.2|7296.4|282
1613751000000|2021-02-19 16:10:00|7300.7|7298.9|7303.8|7302|7304|7302.2|7300.5|7298.7|221
1613751300000|2021-02-19 16:15:00|7303.9|7302.1|7306|7304.2|7306.1|7304.3|7302.7|7300.9|227
1613751600000|2021-02-19 16:20:00|7306.1|7304.3|7307.7|7305.9|7308.9|7307.1|7306|7304.2|214
1613751900000|2021-02-19 16:25:00|7307.8|7306|7312.7|7310.9|7312.8|7311|7307.7|7305.9|281
1613752200000|2021-02-19 16:30:00|7312.6|7310.8|7311.3|7309.5|7313.9|7312.1|7310.8|7309|364
1613752500000|2021-02-19 16:35:00|7311.2|7309.4|7314.1|7312.3|7315.6|7313.8|7310.8|7309|330
1613752800000|2021-02-19 16:40:00|7314.2|7312.4|7312.1|7310.3|7315.6|7313.8|7309.7|7307.9|370
1613753100000|2021-02-19 16:45:00|7312.2|7310.4|7312.9|7311.1|7313.4|7311.6|7311.4|7308.9|400
1613753400000|2021-02-19 16:50:00|7312.7|7310.9|7312.6|7310.8|7314.8|7313|7311.9|7310.1|296
1613753700000|2021-02-19 16:55:00|7312.7|7310.9|7312.6|7310.8|7312.9|7311.1|7311.6|7309.8|233
1613754000000|2021-02-19 17:00:00|7312.5|7310.7|7311.6|7309.8|7312.5|7310.7|7309.9|7308.1|342
1613754300000|2021-02-19 17:05:00|7311.8|7310|7308.7|7306.9|7312.1|7310.3|7307.6|7305.8|334
1613754600000|2021-02-19 17:10:00|7308.6|7306.8|7310.7|7308.9|7310.8|7309|7308.6|7306.8|295
1613754900000|2021-02-19 17:15:00|7310.4|7308.6|7307.6|7305.8|7311.7|7309.9|7307.1|7305.3|360
1613755200000|2021-02-19 17:20:00|7307.7|7305.9|7307|7305.2|7309|7307.2|7306.5|7304.7|426
1613755500000|2021-02-19 17:25:00|7306.9|7305.1|7306|7304.2|7308.1|7306.3|7305.8|7304|455
1613755800000|2021-02-19 17:30:00|7306.1|7304.3|7302.8|7301|7307.4|7305.6|7302.5|7300.7|363
1613756100000|2021-02-19 17:35:00|7302.7|7300.9|7301.7|7299.9|7304.2|7302.4|7300.7|7298.9|405
1613756400000|2021-02-19 17:40:00|7301.8|7300|7301.3|7299.5|7302.7|7300.9|7298.9|7297.1|369
1613756700000|2021-02-19 17:45:00|7301.4|7299.6|7300.8|7299|7301.9|7300.1|7299.6|7297.8|388
1613757000000|2021-02-19 17:50:00|7300.7|7298.9|7298.4|7296.6|7301.9|7300.1|7297.7|7295.9|345
1613757300000|2021-02-19 17:55:00|7298.5|7296.7|7304.9|7303.1|7306.3|7304.2|7298.5|7296.7|361
1613757600000|2021-02-19 18:00:00|7304.8|7303|7299.9|7298.1|7304.9|7303.1|7299.7|7297.4|238
1613757900000|2021-02-19 18:05:00|7300|7298.2|7293.5|7291.7|7300.8|7299|7293.5|7291.7|332
1613758200000|2021-02-19 18:10:00|7293.4|7291.6|7293|7291.2|7295.3|7293.5|7292.2|7290.4|347
1613758500000|2021-02-19 18:15:00|7293.1|7291.3|7292.8|7291|7295.1|7293.2|7292.6|7290.8|250
1613758800000|2021-02-19 18:20:00|7292.7|7290.9|7290.9|7289.1|7293|7291.2|7289.9|7288.1|303
1613759100000|2021-02-19 18:25:00|7290.8|7289|7291.1|7289.3|7293|7291.2|7290.8|7289|223
1613759400000|2021-02-19 18:30:00|7291|7289.2|7290.9|7289.1|7293.2|7291.4|7289.4|7287.6|323
1613759700000|2021-02-19 18:35:00|7290.8|7289|7294|7292.2|7294.5|7292.7|7290.2|7288.4|276
1613760000000|2021-02-19 18:40:00|7294.2|7292.4|7295.1|7293.3|7295.5|7293.4|7293.8|7291.5|186
1613760300000|2021-02-19 18:45:00|7295.2|7293.4|7292|7290.2|7295.6|7293.5|7292|7290.2|204
1613760600000|2021-02-19 18:50:00|7292.1|7290.3|7294|7292.2|7294.9|7292.7|7291.1|7289.3|148
1613760900000|2021-02-19 18:55:00|7294.1|7292.3|7293.6|7291.8|7295.2|7293.1|7293.1|7291.3|209
1613761200000|2021-02-19 19:00:00|7293.5|7291.7|7293.5|7291.7|7294.7|7292.3|7292.9|7290.9|205
1613761500000|2021-02-19 19:05:00|7293.6|7291.8|7292.2|7290.4|7295.1|7293.3|7292.2|7290.4|183
1613761800000|2021-02-19 19:10:00|7292.3|7290.5|7293.1|7291.3|7294.6|7292.2|7292.2|7289.7|145
1613762100000|2021-02-19 19:15:00|7293.2|7291.4|7295|7293.2|7295.1|7293.3|7291.9|7290.1|143
1613762400000|2021-02-19 19:20:00|7295.1|7293.3|7291|7289.2|7295.1|7293.3|7290.8|7289|214
1613762700000|2021-02-19 19:25:00|7290.9|7289.1|7290|7288.2|7291.8|7289.8|7289.7|7287.9|200
1613763000000|2021-02-19 19:30:00|7289.6|7287.8|7290.2|7288.4|7291.4|7289.2|7289.5|7287.7|207
1613763300000|2021-02-19 19:35:00|7290.1|7288.3|7291.2|7289.4|7292|7290.2|7290|7288.2|116
1613763600000|2021-02-19 19:40:00|7291.1|7289.3|7292.9|7291.1|7293|7291.2|7290.1|7288.3|219
1613763900000|2021-02-19 19:45:00|7293|7291.2|7293.5|7291.7|7295.1|7293.1|7292|7290.2|207
1613764200000|2021-02-19 19:50:00|7293.6|7291.8|7294.9|7293.1|7295.1|7293.3|7292.7|7290.9|234
1613764500000|2021-02-19 19:55:00|7295|7293.2|7295.8|7294|7296.9|7295.1|7294.3|7292.5|298
1613764800000|2021-02-19 20:00:00|7296|7294.2|7295.8|7294|7296.9|7295.1|7293.8|7292|175
1613765100000|2021-02-19 20:05:00|7295.9|7294.1|7294.7|7292.9|7296.2|7294.3|7293.8|7291.8|151
1613765400000|2021-02-19 20:10:00|7294.8|7293|7297.9|7296.1|7298.9|7297.1|7294.7|7292.9|182
1613765700000|2021-02-19 20:15:00|7297.8|7296|7298.8|7297|7299.7|7297.7|7296.8|7295|148
1613766000000|2021-02-19 20:20:00|7298.9|7297.1|7299|7297.2|7299.7|7297.9|7298.7|7296.9|142
1613766300000|2021-02-19 20:25:00|7298.9|7297.1|7300.6|7298.8|7300.7|7298.9|7298.8|7297|141
1613766600000|2021-02-19 20:30:00|7300.1|7298.3|7299|7297.2|7301.1|7299.3|7298.9|7297|138
1613766900000|2021-02-19 20:35:00|7298.9|7297.1|7298.8|7297|7299.8|7298|7298.7|7296.9|115
1613767200000|2021-02-19 20:40:00|7298.9|7297.1|7297.8|7296|7298.9|7297.1|7297.6|7295.8|98
1613767500000|2021-02-19 20:45:00|7297.4|7295.6|7298.9|7297.1|7299.1|7297.3|7297.4|7295.6|118
1613767800000|2021-02-19 20:50:00|7299|7297.2|7297.8|7296|7299|7297.2|7297.6|7295.7|163
1613768100000|2021-02-19 20:55:00|7297.9|7296.1|7298.8|7297|7299|7297.2|7296.2|7294.4|171
1613768400000|2021-02-19 21:00:00|7298.5|7296.7|7300.6|7297.6|7300.9|7297.9|7297.9|7295.5|197
1613768700000|2021-02-19 21:05:00|7300.1|7298.3|7299.2|7297.4|7300.7|7298.3|7298.9|7296.5|150
1613769000000|2021-02-19 21:10:00|7299.9|7296.9|7300.7|7297.7|7300.8|7298.2|7299.1|7296.5|131
1613769300000|2021-02-19 21:15:00|7300.6|7297.6|7300.6|7297.6|7301.5|7298.6|7299.5|7296.5|123
1613769600000|2021-02-19 21:20:00|7300.5|7297.5|7302.4|7299.4|7302.6|7299.8|7300.5|7297.5|82
1613769900000|2021-02-19 21:25:00|7302.5|7299.5|7302.7|7299.7|7302.7|7300.4|7302|7299|108
1613770200000|2021-02-19 21:30:00|7302.6|7299.6|7301.2|7298.2|7302.7|7300.3|7300.7|7297.9|92
1613770500000|2021-02-19 21:35:00|7301.1|7298.1|7302.4|7299.4|7302.5|7299.5|7301.1|7298.1|91
1613770800000|2021-02-19 21:40:00|7302.5|7299.5|7301.4|7298.4|7302.5|7299.5|7300.9|7297.9|99
1613771100000|2021-02-19 21:45:00|7301.3|7298.3|7299.4|7296.4|7301.7|7298.7|7298.8|7295.8|182
1613771400000|2021-02-19 21:50:00|7299|7296|7298.4|7295.4|7299.7|7296.7|7297.4|7294.4|191
1613771700000|2021-02-19 21:55:00|7298.3|7295.3|7300.9|7296.9|7304.5|7300.5|7293.6|7289.6|351
1613941200000|2021-02-21 21:00:00|7302|7294.5|7300.8|7294|7302.3|7294.7|7297.9|7287.9|62
1613941500000|2021-02-21 21:05:00|7300.9|7293.8|7306.3|7296.3|7308.1|7298.1|7298.1|7288.1|77
1613941800000|2021-02-21 21:10:00|7306.4|7296.4|7301|7294.6|7307.5|7297.5|7299.9|7293.4|56
1613942100000|2021-02-21 21:15:00|7301.6|7294.7|7300.9|7294.7|7303.2|7295|7299|7291.6|28
1613942400000|2021-02-21 21:20:00|7299|7291.9|7302.1|7292.3|7305|7295|7296.1|7286.1|67
1613942700000|2021-02-21 21:25:00|7300.1|7292|7294.8|7288.3|7302.5|7292.5|7294.6|7288|45
1613943000000|2021-02-21 21:30:00|7295.5|7291.5|7295.3|7288.7|7297.1|7291.5|7293.5|7284.1|62
1613943300000|2021-02-21 21:35:00|7294.5|7288.1|7294.7|7288.5|7296.4|7289.1|7293.8|7285.6|18
1613943600000|2021-02-21 21:40:00|7293.8|7285.7|7294.4|7288.6|7296.4|7291.3|7293.8|7285.7|17
1613943900000|2021-02-21 21:45:00|7295|7289.5|7294.9|7289.6|7296.4|7290.1|7294|7288.6|36
1613944200000|2021-02-21 21:50:00|7295.5|7289.9|7292.3|7287|7297.1|7289.9|7292.3|7285.5|21
1613944500000|2021-02-21 21:55:00|7292.9|7287.4|7292.3|7286.7|7293.9|7287.6|7292.3|7286.7|33
1613944800000|2021-02-21 22:00:00|7293.8|7287.5|7296.5|7291.4|7298.5|7291.5|7292.3|7285.3|71
1613945100000|2021-02-21 22:05:00|7296.7|7291.5|7298.1|7290.9|7302.8|7295.7|7295|7288.8|113
1613945400000|2021-02-21 22:10:00|7299.4|7292.3|7299.2|7293.3|7301.5|7294.2|7296|7289|183
1613945700000|2021-02-21 22:15:00|7299.8|7293.6|7299.2|7294|7300.1|7295.3|7298.5|7291.8|86
1613946000000|2021-02-21 22:20:00|7299.3|7295.2|7298.9|7294|7300.1|7295.4|7298.1|7291.2|57
1613946300000|2021-02-21 22:25:00|7299.4|7293.6|7299.4|7293.6|7299.4|7294.2|7298.6|7292.1|21
1613946600000|2021-02-21 22:30:00|7298.9|7293.8|7299.1|7294.1|7299.4|7294.2|7298.4|7293.3|309
1613946900000|2021-02-21 22:35:00|7298.9|7294|7299|7293.6|7299.6|7294.4|7298.6|7293.4|178
1613947200000|2021-02-21 22:40:00|7298.9|7293.7|7299.4|7293.6|7299.5|7294.1|7298.6|7293.4|107
1613947500000|2021-02-21 22:45:00|7299.6|7293.4|7296.1|7292.1|7299.6|7294.8|7295.3|7291.3|145
1613947800000|2021-02-21 22:50:00|7296.2|7292.2|7297.6|7293.6|7297.7|7293.7|7295|7291|118
1613948100000|2021-02-21 22:55:00|7297.5|7293.5|7297.9|7293.9|7298|7294|7296.6|7292.8|149
1613948400000|2021-02-21 23:00:00|7297.8|7293.8|7303|7300|7304.7|7300.8|7297.5|7293.5|366
1613948700000|2021-02-21 23:05:00|7303.1|7300.1|7307.3|7304.3|7308.4|7305.4|7303.1|7300.1|171
1613949000000|2021-02-21 23:10:00|7307.5|7304.5|7302.6|7299.6|7307.5|7304.5|7302.5|7299.5|208
1613949300000|2021-02-21 23:15:00|7302.5|7299.5|7299|7297.2|7302.6|7300.3|7296.6|7294.1|203
1613949600000|2021-02-21 23:20:00|7298.8|7297|7299.7|7297.9|7300.3|7298.2|7298.4|7295.9|148
1613949900000|2021-02-21 23:25:00|7299.8|7298|7298.9|7297.1|7300|7298.2|7297.3|7295.2|209
1613950200000|2021-02-21 23:30:00|7299|7297.2|7307|7305.2|7307.1|7305.3|7297.6|7295.8|313
1613950500000|2021-02-21 23:35:00|7306.9|7305.1|7310.8|7309|7311.4|7309.3|7306.9|7305.1|203
1613950800000|2021-02-21 23:40:00|7310.9|7309.1|7308.7|7306.9|7313.2|7310.7|7307.9|7305.4|247
1613951100000|2021-02-21 23:45:00|7308.4|7306.6|7314.1|7312.3|7318.1|7315.6|7308.4|7306.6|347
1613951400000|2021-02-21 23:50:00|7314|7312.2|7311.3|7308.3|7316|7314.2|7309.9|7307.4|218
1613951700000|2021-02-21 23:55:00|7311.4|7308.4|7309|7307.2|7314|7311.7|7308.9|7307.1|226
1613952000000|2021-02-22 00:00:00|7308.9|7307.1|7307.9|7304.9|7310|7308.2|7305|7302.5|253
1613952300000|2021-02-22 00:05:00|7307|7305.2|7304.8|7303|7307.9|7306.1|7304.1|7302.1|212
1613952600000|2021-02-22 00:10:00|7304.9|7303.1|7307.1|7305.3|7307.7|7305.4|7304.8|7303|179
1613952900000|2021-02-22 00:15:00|7307|7305.2|7308.1|7306.3|7308.2|7306.3|7305.6|7303.8|189
1613953200000|2021-02-22 00:20:00|7308.2|7306.4|7309.3|7307.5|7310.4|7308.4|7307.8|7306|165
1613953500000|2021-02-22 00:25:00|7309.4|7307.6|7312.2|7310.4|7312.4|7310.6|7309.2|7306.9|179
1613953800000|2021-02-22 00:30:00|7312.1|7310.3|7315.1|7312.1|7317.8|7315.7|7312|7310.2|304
1613954100000|2021-02-22 00:35:00|7315.2|7312.2|7316.8|7315|7317.5|7315.2|7313.6|7311.1|225
1613954400000|2021-02-22 00:40:00|7316.9|7315.1|7316.1|7314.3|7317.5|7315.2|7315|7312.6|218
1613954700000|2021-02-22 00:45:00|7315.7|7313.9|7312.7|7310.9|7316.3|7314.5|7312|7310.2|248
1613955000000|2021-02-22 00:50:00|7312.8|7311|7305.6|7303.8|7313.2|7311.4|7305.6|7303.8|245
1613955300000|2021-02-22 00:55:00|7305.8|7304|7309.4|7306.4|7309.8|7308|7305.7|7303.9|261
1613955600000|2021-02-22 01:00:00|7309|7307.2|7315.1|7313.3|7318.7|7316.5|7309|7307.2|377
1613955900000|2021-02-22 01:05:00|7315|7313.2|7313.7|7311.9|7316.3|7314.5|7313.4|7311.6|275
1613956200000|2021-02-22 01:10:00|7313.6|7311.8|7316.5|7314.7|7318.2|7316.4|7313.1|7311.3|205
1613956500000|2021-02-22 01:15:00|7316.4|7314.6|7329.2|7327.4|7330|7328.2|7316.4|7314.6|407
1613956800000|2021-02-22 01:20:00|7329.1|7327.3|7337.4|7334.4|7339.9|7337|7328|7325.7|494
1613957100000|2021-02-22 01:25:00|7337.3|7334.3|7335.6|7333.8|7337.5|7335.1|7333.3|7331.5|350
1613957400000|2021-02-22 01:30:00|7335.5|7333.7|7329|7327.2|7336.1|7333.8|7328.9|7327.1|367
1613957700000|2021-02-22 01:35:00|7329.1|7327.3|7328.6|7326.8|7330.6|7328.8|7328.2|7326.4|210
1613958000000|2021-02-22 01:40:00|7328.3|7326.5|7330.3|7328.5|7332.3|7330.3|7328.2|7326.4|285
1613958300000|2021-02-22 01:45:00|7330.2|7328.4|7329.5|7327.7|7331.9|7329.7|7329.1|7326.9|331
1613958600000|2021-02-22 01:50:00|7329.3|7327.5|7328.8|7327|7331.2|7329.4|7328.6|7326.7|321
1613958900000|2021-02-22 01:55:00|7328.9|7327.1|7329.5|7327.7|7331.4|7329.6|7327.7|7325.9|325
1613959200000|2021-02-22 02:00:00|7329.8|7326.8|7326.9|7325.1|7330|7328|7325.8|7323.6|422
1613959500000|2021-02-22 02:05:00|7327|7325.2|7321.1|7319.3|7327|7325.2|7320.1|7317.8|317
1613959800000|2021-02-22 02:10:00|7321|7319.2|7321.9|7320.1|7323.2|7321.2|7319.3|7317.5|267
1613960100000|2021-02-22 02:15:00|7322|7320.2|7320.2|7318.4|7322.3|7320.2|7317.9|7315.8|297
1613960400000|2021-02-22 02:20:00|7320.1|7318.3|7320.5|7318.7|7322.3|7320.2|7319.8|7317.8|248
1613960700000|2021-02-22 02:25:00|7320.3|7318.5|7315.1|7313.3|7320.3|7318.5|7314.4|7312|330
1613961000000|2021-02-22 02:30:00|7315|7313.2|7316.3|7314.5|7317.4|7315.5|7314.1|7311.9|283
1613961300000|2021-02-22 02:35:00|7316.1|7314.3|7318.4|7316.6|7319.2|7317.3|7316|7314.2|278
1613961600000|2021-02-22 02:40:00|7318.3|7316.5|7317.1|7315.3|7319.1|7317.3|7315.9|7314.1|233
1613961900000|2021-02-22 02:45:00|7317|7315.2|7316.3|7314.5|7318|7316.2|7314.3|7312.5|461
1613962200000|2021-02-22 02:50:00|7316.2|7314.4|7316.6|7314.8|7317|7315.2|7314.9|7313.1|289
1613962500000|2021-02-22 02:55:00|7316.7|7314.9|7318.2|7316.4|7319.3|7317.5|7316.7|7314.9|279
1613962800000|2021-02-22 03:00:00|7318.5|7316.7|7316.8|7315|7318.5|7316.7|7315.3|7313.5|245
1613963100000|2021-02-22 03:05:00|7316.7|7314.9|7312.1|7310.3|7317.4|7315.6|7311.8|7309.7|330
1613963400000|2021-02-22 03:10:00|7312.2|7310.4|7313.3|7311.5|7313.3|7311.5|7310.9|7308.9|307
1613963700000|2021-02-22 03:15:00|7313.5|7311.7|7313.1|7311.3|7315.9|7314.1|7312.9|7311.1|283
1613964000000|2021-02-22 03:20:00|7313|7311.2|7309.2|7307.4|7313.1|7311.3|7308|7306.2|322
1613964300000|2021-02-22 03:25:00|7308.9|7307.1|7310.4|7308.6|7311.2|7309.4|7308.9|7306.8|251
1613964600000|2021-02-22 03:30:00|7310.2|7308.4|7307|7305.2|7310.7|7308.9|7306.7|7304.5|308
1613964900000|2021-02-22 03:35:00|7306.9|7305.1|7309.7|7307.9|7310|7308.2|7306.8|7305|254
1613965200000|2021-02-22 03:40:00|7309.8|7308|7311.8|7310|7312.4|7310.6|7308.7|7306.9|177
1613965500000|2021-02-22 03:45:00|7311.7|7309.9|7309|7307.2|7312.9|7310.6|7309|7307.2|223
1613965800000|2021-02-22 03:50:00|7308.9|7307.1|7308.2|7306.4|7309.9|7308|7307.9|7306.1|186
1613966100000|2021-02-22 03:55:00|7308.1|7306.3|7310.9|7309.1|7311.3|7309.5|7307.5|7305.7|179
1613966400000|2021-02-22 04:00:00|7311|7309.2|7310.8|7309|7312|7310.2|7310.1|7307.7|175
1613966700000|2021-02-22 04:05:00|7310.9|7309.1|7308.7|7306.9|7311|7309.1|7308.6|7306.7|166
1613967000000|2021-02-22 04:10:00|7308.6|7306.8|7309|7307.2|7309.5|7307.7|7308.3|7306|144
1613967300000|2021-02-22 04:15:00|7309.1|7307.3|7309.8|7308|7310.9|7309.1|7308.8|7307|133
1613967600000|2021-02-22 04:20:00|7309.9|7308.1|7308.6|7306.8|7310.2|7308.4|7308.5|7306.7|130
1613967900000|2021-02-22 04:25:00|7308.7|7306.9|7310|7308.2|7310.1|7308.3|7307.9|7306.1|168
1613968200000|2021-02-22 04:30:00|7309.8|7308|7312.1|7310.3|7312.2|7310.4|7309.4|7307.6|134
1613968500000|2021-02-22 04:35:00|7312|7310.2|7309.7|7307.9|7312|7310.2|7309.5|7307.7|177
1613968800000|2021-02-22 04:40:00|7309.6|7307.8|7309.1|7307.3|7310.4|7308.4|7308.1|7306.3|243
1613969100000|2021-02-22 04:45:00|7309.2|7307.4|7310.3|7307.3|7312.3|7310.5|7309.2|7307.3|197
1613969400000|2021-02-22 04:50:00|7309.8|7308|7309.1|7307.3|7310.1|7308.3|7308.1|7306.3|191
1613969700000|2021-02-22 04:55:00|7309|7307.2|7309|7307.2|7310|7307.8|7308.5|7306.7|142
1613970000000|2021-02-22 05:00:00|7308.9|7307.1|7311.4|7309.6|7311.8|7309.7|7308.9|7307.1|142
1613970300000|2021-02-22 05:05:00|7311.7|7309.9|7311|7309.2|7312.1|7310.3|7310.1|7308|198
1613970600000|2021-02-22 05:10:00|7310.9|7309.1|7312.3|7310.5|7313|7311.2|7310.9|7308.8|192
1613970900000|2021-02-22 05:15:00|7312.6|7310.8|7312|7310.2|7312.6|7310.8|7309.6|7307.8|195
1613971200000|2021-02-22 05:20:00|7311.5|7309.7|7316.3|7314.5|7316.4|7314.6|7311.3|7308.9|222
1613971500000|2021-02-22 05:25:00|7316.2|7314.4|7317.4|7315.6|7317.5|7315.7|7315.2|7312.8|217
1613971800000|2021-02-22 05:30:00|7318.1|7316.3|7317.5|7315.7|7319.2|7317.4|7317.3|7315.5|259
1613972100000|2021-02-22 05:35:00|7317.4|7315.6|7315.9|7314.1|7318.1|7316.3|7314.8|7313|218
1613972400000|2021-02-22 05:40:00|7316|7314.2|7314|7312.2|7316.2|7314.4|7313.6|7311.8|248
1613972700000|2021-02-22 05:45:00|7314.1|7312.3|7314.3|7312.5|7315.5|7313.7|7313.5|7311.7|252
1613973000000|2021-02-22 05:50:00|7314.2|7312.4|7313.2|7311.4|7314.6|7312.8|7313.1|7311.3|214
1613973300000|2021-02-22 05:55:00|7313.3|7311.5|7313.1|7311.3|7313.8|7312|7312.2|7310.4|199
1613973600000|2021-02-22 06:00:00|7313|7311.2|7312.2|7310.4|7314.2|7312.4|7310.3|7308.5|285
1613973900000|2021-02-22 06:05:00|7312.1|7310.3|7311.9|7310.1|7312.4|7310.6|7310.6|7308.8|249
1613974200000|2021-02-22 06:10:00|7312|7310.2|7310|7308.2|7312.7|7310.9|7310|7308.2|252
1613974500000|2021-02-22 06:15:00|7309.9|7308.1|7310.4|7308.6|7311.1|7309.3|7308|7306|263
1613974800000|2021-02-22 06:20:00|7310.5|7308.7|7312.2|7310.4|7312.4|7310.6|7309.1|7307.3|177
1613975100000|2021-02-22 06:25:00|7312.1|7310.3|7312.5|7310.7|7313.4|7311.6|7311.7|7309.9|146
1613975400000|2021-02-22 06:30:00|7312.6|7310.8|7312.3|7310.5|7313.6|7311.8|7312.1|7310.3|173
1613975700000|2021-02-22 06:35:00|7312.1|7310.3|7311.2|7309.4|7312.6|7310.8|7308|7306.2|258
1613976000000|2021-02-22 06:40:00|7311.1|7309.3|7311.1|7309.3|7311.7|7309.9|7310.3|7308.5|192
1613976300000|2021-02-22 06:45:00|7311.2|7309.4|7309.2|7307.4|7311.2|7309.4|7308.7|7306.9|169
1613976600000|2021-02-22 06:50:00|7309.3|7307.5|7306.8|7305|7309.3|7307.5|7306.7|7304.9|189
1613976900000|2021-02-22 06:55:00|7306.7|7304.9|7308.2|7305.2|7308.2|7306.1|7306.7|7304.9|140
1613977200000|2021-02-22 07:00:00|7308.1|7305.1|7304|7302.2|7308.5|7306.7|7302.6|7300.8|374
1613977500000|2021-02-22 07:05:00|7303.9|7302.1|7296.8|7295|7304|7302.2|7296.3|7294.5|536
1613977800000|2021-02-22 07:10:00|7296.9|7295.1|7295|7293.2|7297.9|7296.1|7293.4|7291.6|497
1613978100000|2021-02-22 07:15:00|7295.2|7293.4|7292.2|7290.4|7295.3|7293.5|7291.6|7289.7|433
1613978400000|2021-02-22 07:20:00|7292.1|7290.3|7291|7289.2|7293.1|7291.3|7289.8|7287.7|492
1613978700000|2021-02-22 07:25:00|7290.9|7289.1|7290.9|7289.1|7292.7|7290.9|7289.6|7287.8|398
1613979000000|2021-02-22 07:30:00|7290.8|7289|7290.1|7288.3|7291.1|7289.3|7288.3|7286.5|442
1613979300000|2021-02-22 07:35:00|7289.9|7288.1|7291.9|7288.9|7292.5|7290.7|7289.7|7287.9|333
1613979600000|2021-02-22 07:40:00|7291.4|7289.6|7290.5|7288.7|7291.5|7289.7|7288.1|7286.3|373
1613979900000|2021-02-22 07:45:00|7290.2|7288.4|7288.6|7286.8|7295.6|7293|7285.8|7284|530
1613980200000|2021-02-22 07:50:00|7288.9|7287.1|7290.7|7288.9|7291.1|7289.1|7286.6|7284.8|454
1613980500000|2021-02-22 07:55:00|7290.8|7289|7292.9|7291.1|7293.8|7292|7289.7|7287.7|426
1613980800000|2021-02-22 08:00:00|7293.1|7291.3|7297.6|7295.8|7299.4|7297.6|7292.2|7290.4|467
1613981100000|2021-02-22 08:05:00|7297.5|7295.7|7300.2|7298.4|7300.7|7298.9|7295.3|7293.5|448
1613981400000|2021-02-22 08:10:00|7300.1|7298.3|7296.7|7294.9|7300.3|7298.5|7293.4|7291.6|521
1613981700000|2021-02-22 08:15:00|7296.6|7294.8|7289.9|7288.1|7296.8|7295|7288.5|7286.7|542
1613982000000|2021-02-22 08:20:00|7290|7288.2|7289.8|7288|7292.8|7291|7287.6|7285.8|557
1613982300000|2021-02-22 08:25:00|7289.7|7287.9|7284.6|7282.8|7290|7288.2|7284.5|7282.4|512
1613982600000|2021-02-22 08:30:00|7284.7|7282.9|7285.8|7284|7286|7284.2|7284|7281.9|481
1613982900000|2021-02-22 08:35:00|7285.7|7283.9|7288.1|7286.3|7288.3|7286.5|7284.8|7283|374
1613983200000|2021-02-22 08:40:00|7287.7|7285.9|7284.5|7282.7|7288.3|7286.5|7283.6|7281.8|376
1613983500000|2021-02-22 08:45:00|7284.6|7282.8|7288.2|7286.4|7288.3|7286.5|7281.9|7280.1|338
1613983800000|2021-02-22 08:50:00|7288.3|7286.5|7291.1|7289.3|7292|7290.2|7286.9|7285.1|330
1613984100000|2021-02-22 08:55:00|7291.2|7289.4|7294.5|7291.5|7295.2|7292.6|7291.2|7289.4|377
1613984400000|2021-02-22 09:00:00|7294|7292.2|7294.8|7293|7296.3|7294.5|7292.9|7291.1|352
1613984700000|2021-02-22 09:05:00|7294.9|7293.1|7294.8|7293|7298.6|7296.8|7292.7|7290.9|512
1613985000000|2021-02-22 09:10:00|7294.9|7293.1|7294.2|7292.4|7297.3|7295.5|7294.1|7291.8|415
1613985300000|2021-02-22 09:15:00|7294.1|7292.3|7298.4|7296.6|7299.4|7297.6|7292.7|7290.9|484
1613985600000|2021-02-22 09:20:00|7298.6|7296.8|7296.8|7295|7300.4|7298.6|7295|7293|415
1613985900000|2021-02-22 09:25:00|7296.3|7294.5|7292.8|7291|7297.5|7295.7|7292.5|7290.7|344
1613986200000|2021-02-22 09:30:00|7292.9|7291.1|7298.2|7296.4|7298.3|7296.5|7292.7|7290.9|400
1613986500000|2021-02-22 09:35:00|7298.1|7296.3|7304.1|7302.3|7304.3|7302.5|7297.8|7296|444
1613986800000|2021-02-22 09:40:00|7304.2|7302.4|7301|7298|7304.3|7302.5|7298.6|7296.8|372
1613987100000|2021-02-22 09:45:00|7300.5|7298.7|7302.5|7300.7|7303.3|7301.4|7299.9|7298.1|334
1613987400000|2021-02-22 09:50:00|7302.6|7300.8|7301|7299.2|7303.2|7301.4|7299.2|7297.4|358
1613987700000|2021-02-22 09:55:00|7301.1|7299.3|7305.2|7303.4|7305.3|7303.5|7300|7298.2|369
1613988000000|2021-02-22 10:00:00|7305.1|7303.3|7308.4|7306.6|7308.9|7307.1|7304.1|7302.1|387
1613988300000|2021-02-22 10:05:00|7308.5|7306.7|7306|7304.2|7309.1|7306.8|7305.8|7304|338
1613988600000|2021-02-22 10:10:00|7305.9|7304.1|7307|7305.2|7308.2|7305.8|7304|7302.1|274
1613988900000|2021-02-22 10:15:00|7307.1|7305.3|7308.4|7306.6|7308.4|7306.6|7306.1|7304.1|253
1613989200000|2021-02-22 10:20:00|7308.3|7306.5|7308.9|7307.1|7310.3|7308.1|7306.6|7304.8|302
1613989500000|2021-02-22 10:25:00|7308.8|7307|7308.4|7306.6|7311.4|7309.6|7308.1|7306.3|291
1613989800000|2021-02-22 10:30:00|7308.3|7306.5|7309.3|7307.5|7311.2|7309.4|7308|7306.2|293
1613990100000|2021-02-22 10:35:00|7309.2|7307.4|7310.9|7309.1|7311.3|7309.5|7307.5|7305.7|434
1613990400000|2021-02-22 10:40:00|7310.8|7309|7313.1|7311.3|7313.4|7311.6|7310.2|7308.4|410
1613990700000|2021-02-22 10:45:00|7313.2|7311.4|7311.1|7309.3|7313.3|7311.5|7310.6|7308.8|276
1613991000000|2021-02-22 10:50:00|7310.9|7309.1|7307.7|7305.9|7311|7309.2|7307.4|7305.6|366
1613991300000|2021-02-22 10:55:00|7307.6|7305.8|7308|7306.2|7310|7308.2|7307.1|7305.3|282
1613991600000|2021-02-22 11:00:00|7308.1|7306.3|7309.2|7307.4|7309.3|7307.5|7307.3|7305.5|306
1613991900000|2021-02-22 11:05:00|7309.1|7307.3|7311.3|7309.5|7311.4|7309.6|7308.8|7307|247
1613992200000|2021-02-22 11:10:00|7311.2|7309.4|7315.6|7313.8|7316.4|7313.9|7311|7309.2|293
1613992500000|2021-02-22 11:15:00|7315.4|7313.6|7313.6|7311.8|7315.7|7313.9|7313.2|7311.4|293
1613992800000|2021-02-22 11:20:00|7313.5|7311.7|7315.5|7313.7|7315.8|7314|7312.1|7310.3|308
1613993100000|2021-02-22 11:25:00|7315.8|7314|7314.4|7312.6|7320.2|7318|7313.8|7312|462
1613993400000|2021-02-22 11:30:00|7314.3|7312.5|7314.6|7312.8|7315.8|7314|7313.5|7311.7|378
1613993700000|2021-02-22 11:35:00|7314.8|7313|7315.5|7313.7|7316.1|7314.3|7314|7312|279
1613994000000|2021-02-22 11:40:00|7315.6|7313.8|7317.4|7315.6|7317.7|7315.7|7315.1|7313|282
1613994300000|2021-02-22 11:45:00|7317.3|7315.5|7317.6|7315.8|7319.4|7317.6|7316.9|7315.1|337
1613994600000|2021-02-22 11:50:00|7317.3|7315.5|7315.3|7313.5|7318.3|7316.5|7315.2|7313.4|304
1613994900000|2021-02-22 11:55:00|7315.2|7313.4|7316.2|7314.4|7316.6|7314.8|7315.1|7313|285
1613995200000|2021-02-22 12:00:00|7316.1|7314.3|7317.2|7315.4|7317.2|7315.4|7315.1|7313.3|331
1613995500000|2021-02-22 12:05:00|7317.1|7315.3|7316.2|7314.4|7318.1|7316.3|7315.2|7313.4|273
1613995800000|2021-02-22 12:10:00|7316.1|7314.3|7320.6|7318.8|7320.8|7319|7316|7314.2|259
1613996100000|2021-02-22 12:15:00|7320.7|7318.9|7324.3|7322.5|7324.4|7322.6|7320.4|7318.6|246
1613996400000|2021-02-22 12:20:00|7324.2|7322.4|7320.9|7319.1|7325.3|7323.5|7320.4|7318.6|305
1613996700000|2021-02-22 12:25:00|7321|7319.2|7320.2|7318.4|7321.6|7319.8|7318.5|7316.7|226
1613997000000|2021-02-22 12:30:00|7320.1|7318.3|7321.1|7319.3|7322.4|7320.6|7319.2|7317.4|255
1613997300000|2021-02-22 12:35:00|7321|7319.2|7317.4|7315.6|7321.2|7319.4|7317|7315.2|258
1613997600000|2021-02-22 12:40:00|7317.3|7315.5|7316.4|7314.6|7317.5|7315.7|7316.2|7314.4|260
1613997900000|2021-02-22 12:45:00|7316.7|7314.9|7319.8|7318|7319.9|7318.1|7316.2|7314.4|324
1613998200000|2021-02-22 12:50:00|7319.9|7318.1|7321.1|7319.3|7322.2|7320.4|7319.1|7317.3|292
1613998500000|2021-02-22 12:55:00|7320.8|7319|7320.9|7319.1|7322.3|7320.5|7319.1|7317.3|279
1613998800000|2021-02-22 13:00:00|7321.1|7319.3|7321.6|7319.8|7322|7320.2|7317.9|7316.1|364
1613999100000|2021-02-22 13:05:00|7321.4|7319.6|7320.1|7318.3|7322.9|7321.1|7319.8|7318|440
1613999400000|2021-02-22 13:10:00|7320|7318.2|7317.3|7315.5|7320|7318.2|7314.1|7312.3|494
1613999700000|2021-02-22 13:15:00|7317.2|7315.4|7315.1|7313.3|7319.3|7317.5|7314.1|7312.3|448
1614000000000|2021-02-22 13:20:00|7315|7313.2|7317.3|7315.5|7317.4|7315.6|7313.7|7311.9|391
1614000300000|2021-02-22 13:25:00|7317.4|7315.6|7313.8|7312|7317.4|7315.6|7312|7310.2|313
1614000600000|2021-02-22 13:30:00|7313.7|7311.9|7317.8|7316|7318.1|7316.2|7312.9|7311|483
1614000900000|2021-02-22 13:35:00|7317.9|7316.1|7322.1|7320.3|7324.6|7322.8|7317.1|7315.3|504
1614001200000|2021-02-22 13:40:00|7322.2|7320.4|7327.3|7325.5|7328.2|7326.4|7322.1|7320.3|450
1614001500000|2021-02-22 13:45:00|7327.4|7325.6|7329.9|7328.1|7330.4|7328.6|7324.5|7322.7|448
1614001800000|2021-02-22 13:50:00|7329.8|7328|7329|7327.2|7330.9|7329.1|7325.7|7323.9|357
1614002100000|2021-02-22 13:55:00|7328.9|7327.1|7327.7|7325.9|7329.7|7327.9|7324.6|7322.8|405
1614002400000|2021-02-22 14:00:00|7327.8|7326|7323.1|7321.3|7329.5|7327.7|7322.4|7320.6|479
1614002700000|2021-02-22 14:05:00|7323.2|7321.4|7325.1|7323.3|7326|7324.2|7322.9|7321.1|333
1614003000000|2021-02-22 14:10:00|7325|7323.2|7322.3|7320.5|7327.2|7325.4|7320|7318.2|407
1614003300000|2021-02-22 14:15:00|7322.4|7320.6|7320|7318.2|7326.2|7324.4|7318.7|7316.9|550
1614003600000|2021-02-22 14:20:00|7319.6|7317.8|7322.1|7320.3|7323.1|7321.3|7318.4|7316.6|484
1614003900000|2021-02-22 14:25:00|7322|7320.2|7319.6|7317.8|7322.5|7320.7|7319.2|7317.4|408
1614004200000|2021-02-22 14:30:00|7319.5|7317.7|7319.5|7317.7|7322.6|7320.8|7318.2|7316.4|512
1614004500000|2021-02-22 14:35:00|7319.9|7318.1|7325.5|7323.7|7329.1|7327.3|7318.9|7317.1|534
1614004800000|2021-02-22 14:40:00|7325.1|7323.3|7326.4|7324.6|7329.1|7327.3|7322.8|7321|482
1614005100000|2021-02-22 14:45:00|7326.5|7324.7|7328.8|7327|7330.3|7328.4|7324.1|7322.3|534
1614005400000|2021-02-22 14:50:00|7329.2|7327.4|7330.9|7329.1|7331|7329.2|7326.6|7324.8|515
1614005700000|2021-02-22 14:55:00|7330.8|7329|7329.8|7328|7332|7330.2|7328.8|7327|354
1614006000000|2021-02-22 15:00:00|7330.2|7328.4|7328.7|7326.9|7332.4|7330.6|7327.8|7326|448
1614006300000|2021-02-22 15:05:00|7329.1|7327.3|7329.6|7327.8|7331.1|7329.3|7326.6|7324.8|531
1614006600000|2021-02-22 15:10:00|7329.5|7327.7|7335.8|7334|7338.1|7336.3|7329.2|7327.4|509
1614006900000|2021-02-22 15:15:00|7335.4|7333.6|7329.1|7327.3|7335.7|7333.9|7328.3|7326.5|559
1614007200000|2021-02-22 15:20:00|7328.9|7327.1|7330.7|7328.9|7332.4|7330.6|7328|7326.2|523
1614007500000|2021-02-22 15:25:00|7330.6|7328.8|7336.2|7334.4|7337.5|7335.2|7329.4|7327.6|476
1614007800000|2021-02-22 15:30:00|7337|7334|7330.5|7328.7|7337|7334.8|7329.2|7327.4|577
1614008100000|2021-02-22 15:35:00|7330.6|7328.8|7331.3|7329.5|7333.8|7332|7329.9|7328|502
1614008400000|2021-02-22 15:40:00|7331|7329.2|7333.2|7331.4|7333.8|7332|7328.2|7325.8|526
1614008700000|2021-02-22 15:45:00|7333.6|7331.8|7328.7|7326.9|7333.6|7331.8|7327.1|7324.9|500
1614009000000|2021-02-22 15:50:00|7328.6|7326.8|7322.3|7320.5|7328.7|7326.9|7322.1|7320.3|356
1614009300000|2021-02-22 15:55:00|7322.2|7320.4|7324|7322.2|7325.7|7323.9|7321.3|7319.5|498
1614009600000|2021-02-22 16:00:00|7324.1|7322.3|7323.5|7321.7|7325.2|7323.4|7321.1|7319.3|448
1614009900000|2021-02-22 16:05:00|7323.6|7321.8|7321.7|7319.9|7324.2|7322.4|7320.6|7318.8|388
1614010200000|2021-02-22 16:10:00|7321.6|7319.8|7323.2|7321.4|7323.3|7321.5|7317.8|7316|336
1614010500000|2021-02-22 16:15:00|7323.3|7321.5|7324|7322.2|7324.7|7322.9|7321.4|7319.6|384
1614010800000|2021-02-22 16:20:00|7324.2|7322.4|7325.2|7323.4|7325.6|7323.8|7322.9|7321.1|301
1614011100000|2021-02-22 16:25:00|7325.1|7323.3|7327.6|7325.8|7328|7326.2|7323.9|7321.9|349
1614011400000|2021-02-22 16:30:00|7327.5|7325.7|7325|7323.2|7327.9|7326.1|7323.7|7321.9|365
1614011700000|2021-02-22 16:35:00|7325.4|7323.6|7329.3|7327.5|7329.8|7328|7325.1|7323.3|412
1614012000000|2021-02-22 16:40:00|7329.5|7327.7|7329.7|7327.9|7331.4|7329.6|7328.8|7327|414
1614012300000|2021-02-22 16:45:00|7329.6|7327.8|7331|7329.2|7333|7331.2|7329.4|7327.6|475
1614012600000|2021-02-22 16:50:00|7331.1|7329.3|7330.3|7328.5|7332.5|7330.7|7329.8|7328|368
1614012900000|2021-02-22 16:55:00|7330.2|7328.4|7332.9|7331.1|7333.7|7331.9|7330.1|7328.3|316
1614013200000|2021-02-22 17:00:00|7333|7331.2|7331|7329.2|7333.1|7331.3|7330.1|7328.3|401
1614013500000|2021-02-22 17:05:00|7330.9|7329.1|7334.9|7333.1|7335.4|7333.6|7330.8|7329|297
1614013800000|2021-02-22 17:10:00|7335|7333.2|7333.7|7331.9|7335.4|7333.6|7332.1|7330.3|403
1614014100000|2021-02-22 17:15:00|7333.8|7332|7332.8|7331|7335|7333.2|7331.3|7329.5|292
1614014400000|2021-02-22 17:20:00|7332.9|7331.1|7334.2|7332.4|7335.5|7333.7|7332.6|7330.8|331
1614014700000|2021-02-22 17:25:00|7334.1|7332.3|7334.9|7333.1|7336.1|7333.8|7333.7|7331.9|282
1614015000000|2021-02-22 17:30:00|7335|7333.2|7335.2|7333.4|7336|7333.6|7333.9|7332|280
1614015300000|2021-02-22 17:35:00|7335.1|7333.3|7335.5|7333.7|7336|7334.2|7334.8|7333|218
1614015600000|2021-02-22 17:40:00|7335.4|7333.6|7335|7333.2|7336.9|7335.1|7333.6|7331.8|247
1614015900000|2021-02-22 17:45:00|7335.1|7333.3|7337|7335.2|7337.6|7335.8|7334.7|7332.9|307
1614016200000|2021-02-22 17:50:00|7336.9|7335.1|7336.8|7335|7337.7|7335.9|7335.2|7333.4|266
1614016500000|2021-02-22 17:55:00|7336.7|7334.9|7338.3|7335.3|7338.5|7336|7335.7|7333.9|219
1614016800000|2021-02-22 18:00:00|7338.6|7335.6|7336.9|7335.1|7338.9|7336.2|7336.7|7334.5|244
1614017100000|2021-02-22 18:05:00|7337|7335.2|7336.8|7335|7337.9|7336.1|7336|7334.2|159
1614017400000|2021-02-22 18:10:00|7336.9|7335.1|7337|7335.2|7337.1|7335.3|7336|7334.2|180
1614017700000|2021-02-22 18:15:00|7337.1|7335.3|7337.6|7334.6|7338.2|7336.4|7337|7334.5|113
1614018000000|2021-02-22 18:20:00|7337|7335.2|7337.5|7335.7|7338.2|7336.4|7336.8|7335|167
1614018300000|2021-02-22 18:25:00|7337.2|7335.4|7337|7335.2|7338.1|7336.3|7336.8|7335|176
1614018600000|2021-02-22 18:30:00|7337.1|7335.3|7342|7340.2|7344.8|7341.8|7337.1|7335.3|281
1614018900000|2021-02-22 18:35:00|7342.1|7340.3|7341.4|7339.6|7343.9|7342.1|7340.8|7339|241
1614019200000|2021-02-22 18:40:00|7341.5|7339.7|7342.1|7340.3|7342.7|7340.9|7341.2|7338.8|227
1614019500000|2021-02-22 18:45:00|7342.2|7340.4|7341|7339.2|7342.6|7340.8|7340.9|7339.1|236
1614019800000|2021-02-22 18:50:00|7341.1|7339.3|7340.4|7338.6|7342.3|7340.2|7340|7338.1|228
1614020100000|2021-02-22 18:55:00|7340.5|7338.7|7338.6|7336.8|7341.7|7339.9|7338.4|7336.1|256
1614020400000|2021-02-22 19:00:00|7338.7|7336.9|7338.4|7336.6|7340|7338.2|7338.4|7336.6|159
1614020700000|2021-02-22 19:05:00|7338.5|7336.7|7338.6|7336.8|7340.2|7338.4|7337.9|7336.1|177
1614021000000|2021-02-22 19:10:00|7338.5|7336.7|7339.7|7337.9|7339.9|7338.1|7338|7336.2|232
1614021300000|2021-02-22 19:15:00|7339.6|7337.8|7340.4|7338.6|7341.2|7339.1|7339.6|7337.8|120
1614021600000|2021-02-22 19:20:00|7340.5|7338.7|7340.8|7339|7340.9|7339.1|7339.8|7338|180
1614021900000|2021-02-22 19:25:00|7341|7339.2|7342.6|7340.8|7342.8|7341|7340.7|7338.9|124
1614022200000|2021-02-22 19:30:00|7342.7|7340.9|7339.8|7338|7342.7|7340.9|7339.7|7337.9|184
1614022500000|2021-02-22 19:35:00|7339.7|7337.9|7337.9|7336.1|7339.8|7338|7337.9|7336.1|223
1614022800000|2021-02-22 19:40:00|7338|7336.2|7337.5|7335.7|7338.7|7336.9|7337.5|7335.7|228
1614023100000|2021-02-22 19:45:00|7337.6|7335.8|7336.3|7334.5|7338.4|7336.6|7336.3|7334.5|272
1614023400000|2021-02-22 19:50:00|7336.4|7334.6|7335.1|7333.3|7337.4|7335.6|7335|7333.2|174
1614023700000|2021-02-22 19:55:00|7335|7333.2|7334.9|7333.1|7336.9|7335.1|7334.8|7333|181
1614024000000|2021-02-22 20:00:00|7334.8|7333|7329.7|7327.9|7335|7333.2|7329.2|7327.4|160
1614024300000|2021-02-22 20:05:00|7329.8|7328|7329.8|7328|7330.5|7328.7|7329.1|7327.3|149
1614024600000|2021-02-22 20:10:00|7329.9|7328.1|7326.8|7325|7329.9|7328.1|7326.1|7324.3|134
1614024900000|2021-02-22 20:15:00|7326.9|7325.1|7328.9|7327.1|7329.1|7327.3|7326.9|7324.5|167
1614025200000|2021-02-22 20:20:00|7328.8|7327|7325|7323.2|7330.4|7328.6|7325|7323|208
1614025500000|2021-02-22 20:25:00|7324.9|7323.1|7322|7320.2|7326.7|7324.9|7318.8|7316.6|306
1614025800000|2021-02-22 20:30:00|7321.9|7320.1|7324.9|7323.1|7327.6|7325.3|7321.6|7319.5|221
1614026100000|2021-02-22 20:35:00|7325|7323.2|7325|7323.2|7326|7324.2|7322.9|7321.1|218
1614026400000|2021-02-22 20:40:00|7324.9|7323.1|7326|7324.2|7328.2|7326.1|7324.5|7322.5|191
1614026700000|2021-02-22 20:45:00|7325.9|7324.1|7324.6|7322.8|7326.2|7324.4|7324.1|7322.3|130
1614027000000|2021-02-22 20:50:00|7324.4|7322.6|7326.1|7324.3|7327.7|7325.6|7322.7|7320.4|276
1614027300000|2021-02-22 20:55:00|7326|7324.2|7326|7324.2|7327.6|7325.4|7324.5|7322.5|366
1614027600000|2021-02-22 21:00:00|7325.9|7324.1|7326.9|7325.1|7328.3|7326.5|7325.9|7324.1|249
1614027900000|2021-02-22 21:05:00|7326.8|7325|7329|7327.2|7329.2|7327.4|7326|7324.2|193
1614028200000|2021-02-22 21:10:00|7328.9|7327.1|7328|7326.2|7329.1|7327.3|7327.6|7325.8|128
1614028500000|2021-02-22 21:15:00|7327.9|7326.1|7327.8|7326|7328.4|7326.1|7327.3|7325.2|71
1614028800000|2021-02-22 21:20:00|7327.7|7325.9|7326.5|7324.7|7328|7325.9|7326.3|7324.5|67
1614029100000|2021-02-22 21:25:00|7326.4|7324.6|7327|7325.2|7327.8|7325.5|7324.8|7322.4|110
1614029400000|2021-02-22 21:30:00|7327.2|7325.4|7329.1|7326.1|7329.5|7327.2|7327.1|7325.3|138
1614029700000|2021-02-22 21:35:00|7329.2|7326.2|7327.9|7326.1|7329.3|7327.5|7327|7324.7|147
1614030000000|2021-02-22 21:40:00|7327.8|7326|7325.3|7322.3|7327.9|7326.1|7323.6|7321.2|201
1614030300000|2021-02-22 21:45:00|7323.6|7319.6|7327.7|7324.7|7330.9|7327.9|7322.9|7319.6|244
1614030600000|2021-02-22 21:50:00|7326.7|7323.7|7328.6|7325.6|7328.7|7325.7|7326.4|7323.4|133
1614030900000|2021-02-22 21:55:00|7328.5|7325.5|7331.8|7327.8|7331.9|7328.2|7328.5|7325.5|188
1614031200000|2021-02-22 22:00:00|7331.2|7326.7|7326|7322|7331.2|7326.7|7325.3|7321.3|54
1614031500000|2021-02-22 22:05:00|7325.8|7321.8|7326.5|7322.5|7327.2|7323.2|7325.1|7321.1|90
1614031800000|2021-02-22 22:10:00|7326.2|7322.2|7326.2|7322.2|7327.2|7323.2|7325.9|7321.9|118
1614032100000|2021-02-22 22:15:00|7326.3|7322.3|7326.7|7322.7|7327.1|7323.1|7326|7322|118
1614032400000|2021-02-22 22:20:00|7327|7323|7326.7|7322.7|7328.3|7324.3|7326.1|7322.1|109
1614032700000|2021-02-22 22:25:00|7327|7323|7327.4|7323.4|7332|7328|7326|7322.1|183
1614033000000|2021-02-22 22:30:00|7327.3|7323.3|7327.5|7323.5|7328.2|7324.2|7327.3|7323.3|147
1614033300000|2021-02-22 22:35:00|7327.8|7323.8|7328.1|7324.4|7328.8|7325|7327.4|7323.4|136
1614033600000|2021-02-22 22:40:00|7328.3|7324.3|7327.2|7323.2|7328.3|7325|7326.9|7322.9|166
1614033900000|2021-02-22 22:45:00|7327.6|7323.6|7327|7323.5|7327.9|7324.6|7326.7|7322.7|179
1614034200000|2021-02-22 22:50:00|7326.8|7323.7|7326.5|7323|7327.8|7323.9|7326.3|7322.8|155
1614034500000|2021-02-22 22:55:00|7326.4|7322.7|7326.6|7323.6|7327.9|7323.9|7326.2|7322.2|254
1614034800000|2021-02-22 23:00:00|7326.7|7323.7|7325.9|7322.9|7327.4|7324.4|7325.4|7322.4|170
1614035100000|2021-02-22 23:05:00|7326|7323|7328.8|7325.8|7328.8|7325.8|7325.1|7322.1|164
1614035400000|2021-02-22 23:10:00|7328.7|7325.7|7328.4|7325.4|7329.3|7326.7|7327.4|7324.4|115
1614035700000|2021-02-22 23:15:00|7328.3|7325.3|7326.5|7324.7|7328.4|7326|7326.3|7324.5|120
1614036000000|2021-02-22 23:20:00|7327.1|7324.1|7327|7324|7328.4|7326.5|7326.5|7323.8|125
1614036300000|2021-02-22 23:25:00|7326.4|7324.6|7331.3|7328.3|7331.3|7329.5|7326.1|7324.3|193
1614036600000|2021-02-22 23:30:00|7331.2|7328.2|7331|7329.2|7333.3|7331|7330|7327.6|256
1614036900000|2021-02-22 23:35:00|7331.1|7329.3|7331|7328|7332.4|7330.3|7329.8|7327.4|155
1614037200000|2021-02-22 23:40:00|7331.1|7328.1|7331|7329.2|7332.3|7329.6|7328.8|7326.7|191
1614037500000|2021-02-22 23:45:00|7331.2|7329.4|7331.2|7329.4|7332.2|7329.7|7328.7|7326.8|202
1614037800000|2021-02-22 23:50:00|7331.1|7329.3|7330.2|7328.4|7331.4|7329.3|7328.3|7326.5|140
1614038100000|2021-02-22 23:55:00|7330.1|7328.3|7328.4|7326.6|7331.3|7328.5|7327.7|7325.8|171
1614038400000|2021-02-23 00:00:00|7328.3|7326.5|7328.8|7327|7329.7|7327.8|7327.9|7325.9|238
1614038700000|2021-02-23 00:05:00|7328.9|7327.1|7323.7|7321.9|7329.7|7327.9|7322.9|7320.9|225
1614039000000|2021-02-23 00:10:00|7323.8|7322|7325.3|7323.5|7327.1|7324.8|7323.7|7321.8|221
1614039300000|2021-02-23 00:15:00|7325.4|7323.6|7328.3|7326.5|7329.7|7327.4|7325.4|7323.6|189
1614039600000|2021-02-23 00:20:00|7328.4|7326.6|7329.4|7327.6|7330.3|7328.4|7327.8|7325.7|214
1614039900000|2021-02-23 00:25:00|7329.3|7327.5|7328.9|7325.9|7330.2|7328.4|7327.6|7325.5|212
1614040200000|2021-02-23 00:30:00|7329|7326|7325|7323.2|7329|7326.8|7324.3|7321.9|183
1614040500000|2021-02-23 00:35:00|7324.9|7323.1|7327.7|7325.9|7329.4|7327.6|7324.7|7322.9|209
1614040800000|2021-02-23 00:40:00|7327.8|7326|7329.4|7327.6|7330.1|7327.6|7326.8|7324.9|198
1614041100000|2021-02-23 00:45:00|7329.5|7327.7|7329.9|7328.1|7331.4|7329.4|7328.3|7325.8|160
1614041400000|2021-02-23 00:50:00|7330|7328.2|7332.7|7329.7|7332.8|7330.3|7329.7|7327.9|216
1614041700000|2021-02-23 00:55:00|7332.6|7329.6|7330.6|7328.8|7333.1|7330.9|7329.4|7327.6|224
1614042000000|2021-02-23 01:00:00|7330.7|7328.9|7327|7325.2|7332.2|7330|7327|7324.8|333
1614042300000|2021-02-23 01:05:00|7327.1|7325.3|7324.2|7322.4|7328.2|7325.8|7323.2|7320.7|290
1614042600000|2021-02-23 01:10:00|7324.3|7322.5|7325.7|7322.7|7326|7323.5|7323.2|7320.9|222
1614042900000|2021-02-23 01:15:00|7325.8|7322.8|7327.6|7325.8|7327.7|7325.9|7323.7|7321.5|220
1614043200000|2021-02-23 01:20:00|7327.8|7326|7328.7|7326.9|7329.8|7327.4|7324.6|7322.8|255
1614043500000|2021-02-23 01:25:00|7328.9|7327.1|7328.2|7325.2|7329.9|7327.5|7326.6|7324.5|191
1614043800000|2021-02-23 01:30:00|7327.7|7325.9|7327.6|7325.8|7333.1|7330.8|7326.8|7324.7|445
1614044100000|2021-02-23 01:35:00|7327.7|7325.9|7330.6|7328.8|7331.1|7329.3|7326.8|7324.8|362
1614044400000|2021-02-23 01:40:00|7330.7|7328.9|7332.7|7330.9|7334|7331.9|7329.4|7327.4|349
1614044700000|2021-02-23 01:45:00|7332.8|7331|7330.9|7329.1|7334.8|7333|7330.5|7327.9|370
1614045000000|2021-02-23 01:50:00|7331.4|7328.4|7329.1|7327.3|7332.2|7329.9|7328.4|7326.6|382
1614045300000|2021-02-23 01:55:00|7329.3|7327.5|7327.6|7325.8|7330|7328.2|7327.5|7325.7|242
1614045600000|2021-02-23 02:00:00|7328|7326.2|7326.4|7324.6|7328.9|7327.1|7326.4|7324.6|283
1614045900000|2021-02-23 02:05:00|7326.5|7324.7|7327.2|7325.4|7328.5|7326.7|7326.4|7324.6|230
1614046200000|2021-02-23 02:10:00|7327.3|7325.5|7324.9|7323.1|7327.8|7326|7323.5|7321.7|232
1614046500000|2021-02-23 02:15:00|7325|7323.2|7323.7|7321.9|7325.5|7323.7|7322.7|7320.9|250
1614046800000|2021-02-23 02:20:00|7323.9|7322.1|7325.7|7323.9|7326.1|7324.3|7322.5|7320.7|217
1614047100000|2021-02-23 02:25:00|7325.6|7323.8|7323.9|7322.1|7326.6|7324.8|7323.7|7321.9|224
1614047400000|2021-02-23 02:30:00|7324|7322.2|7324.6|7322.8|7326.3|7324.5|7323.7|7321.9|210
1614047700000|2021-02-23 02:35:00|7324.7|7322.9|7325.8|7324|7327.2|7324.8|7324.6|7322.8|242
1614048000000|2021-02-23 02:40:00|7325.7|7323.9|7321.3|7319.5|7326|7324.2|7317.9|7316.1|307
1614048300000|2021-02-23 02:45:00|7321.4|7319.6|7319.7|7317.9|7323|7321.2|7319.3|7317.5|237
1614048600000|2021-02-23 02:50:00|7319.8|7318|7318.3|7316.5|7320.4|7318.6|7317.2|7315.4|286
1614048900000|2021-02-23 02:55:00|7318.4|7316.6|7319.7|7317.9|7321.1|7319.3|7318|7315.8|251
1614049200000|2021-02-23 03:00:00|7319.6|7317.8|7319.6|7317.8|7319.8|7318|7317.1|7314.9|268
1614049500000|2021-02-23 03:05:00|7319.7|7317.9|7317.9|7316.1|7320.6|7318.8|7317.4|7315.2|245
1614049800000|2021-02-23 03:10:00|7317.8|7316|7316.5|7314.7|7319|7317.2|7315.1|7313.3|298
1614050100000|2021-02-23 03:15:00|7316.6|7314.8|7313|7311.2|7318|7316.2|7313|7311.2|283
1614050400000|2021-02-23 03:20:00|7313.1|7311.3|7315.2|7313.4|7316.3|7313.9|7312.6|7310.8|337
1614050700000|2021-02-23 03:25:00|7315.1|7313.3|7316.9|7315.1|7317.7|7315.9|7314.4|7312.6|274
1614051000000|2021-02-23 03:30:00|7317.5|7315.7|7320|7318.2|7320|7318.2|7317.2|7315.4|206
1614051300000|2021-02-23 03:35:00|7319.9|7318.1|7318|7316.2|7320.2|7318.4|7317|7315.2|154
1614051600000|2021-02-23 03:40:00|7318.1|7316.3|7318|7316.2|7319.2|7317.4|7317|7315.2|177
1614051900000|2021-02-23 03:45:00|7318.1|7316.3|7316.4|7314.6|7318.2|7316.4|7316.1|7314.3|145
1614052200000|2021-02-23 03:50:00|7316.5|7314.7|7317.1|7315.3|7318.1|7315.8|7315.9|7314.1|158
1614052500000|2021-02-23 03:55:00|7317|7315.2|7318.8|7317|7318.9|7317.1|7316.3|7314.5|167
1614052800000|2021-02-23 04:00:00|7318.9|7317.1|7318.8|7317|7319.2|7317.4|7318.5|7316.7|129
1614053100000|2021-02-23 04:05:00|7318.7|7316.9|7319.2|7317.4|7319.5|7317.7|7317.1|7314.7|185
1614053400000|2021-02-23 04:10:00|7319.1|7317.3|7320.6|7318.8|7321.1|7319.3|7318.4|7316.6|133
1614053700000|2021-02-23 04:15:00|7320.9|7319.1|7319.7|7317.9|7321|7319.2|7319.5|7317.7|161
1614054000000|2021-02-23 04:20:00|7319.8|7318|7319.1|7317.3|7320.2|7318.4|7318.7|7316.9|118
1614054300000|2021-02-23 04:25:00|7319.2|7317.4|7320.3|7318.5|7321.3|7319.5|7319|7317.2|137
1614054600000|2021-02-23 04:30:00|7320.4|7318.6|7322.5|7320.7|7322.8|7321|7320.4|7318.6|193
1614054900000|2021-02-23 04:35:00|7322.6|7320.8|7323.7|7321.9|7323.8|7322|7322.2|7320.4|134
1614055200000|2021-02-23 04:40:00|7323.8|7322|7322.7|7320.9|7323.8|7322|7321.8|7320|89
1614055500000|2021-02-23 04:45:00|7322.3|7320.5|7320.7|7318.9|7323|7320.7|7320.1|7318.3|116
1614055800000|2021-02-23 04:50:00|7320.8|7319|7321.6|7319.8|7322.3|7320.5|7320.4|7318.6|136
1614056100000|2021-02-23 04:55:00|7321.4|7319.6|7324.8|7323|7325.2|7323.1|7321.4|7319.6|139
1614056400000|2021-02-23 05:00:00|7324.7|7322.9|7322.8|7321|7325.4|7323.6|7322.6|7320.8|214
1614056700000|2021-02-23 05:05:00|7322.7|7320.9|7322.9|7321.1|7324.2|7322.4|7321.5|7319.7|183
1614057000000|2021-02-23 05:10:00|7322.8|7321|7322.1|7320.3|7323.2|7321.4|7321|7319.2|186
1614057300000|2021-02-23 05:15:00|7322|7320.2|7320|7318.2|7322.2|7320.4|7319.7|7317.9|171
1614057600000|2021-02-23 05:20:00|7319.9|7318.1|7319.3|7317.5|7320.9|7318.7|7318.3|7316.5|201
1614057900000|2021-02-23 05:25:00|7319.4|7317.6|7317.6|7315.8|7320.2|7318.4|7317.5|7315.7|178
1614058200000|2021-02-23 05:30:00|7317.7|7315.9|7318.3|7316.5|7319|7317.2|7316.9|7315.1|224
1614058500000|2021-02-23 05:35:00|7318.4|7316.6|7318.1|7316.3|7319|7317.2|7316.3|7314.5|193
1614058800000|2021-02-23 05:40:00|7318|7316.2|7316.5|7314.7|7318.6|7316.8|7316|7314.1|255
1614059100000|2021-02-23 05:45:00|7316.6|7314.8|7316.7|7314.9|7316.8|7315|7315.9|7314.1|184
1614059400000|2021-02-23 05:50:00|7316.6|7314.8|7317.6|7315.8|7318.8|7317|7316.1|7314.1|242
1614059700000|2021-02-23 05:55:00|7317.7|7315.9|7316.7|7314.9|7318.7|7316.5|7316.1|7314.3|188
1614060000000|2021-02-23 06:00:00|7316.6|7314.8|7316.2|7314.4|7317.7|7315.6|7315.9|7314.1|157
1614060300000|2021-02-23 06:05:00|7316.1|7314.3|7315.9|7314.1|7316.8|7315|7315.1|7313.3|154
1614060600000|2021-02-23 06:10:00|7315.8|7314|7314|7312.2|7316.3|7314.5|7314|7312.2|242
1614060900000|2021-02-23 06:15:00|7314.1|7312.3|7313.7|7311.9|7314.4|7312.6|7313|7311.2|230
1614061200000|2021-02-23 06:20:00|7313.8|7312|7310|7308.2|7314|7312.2|7309.6|7307.8|242
1614061500000|2021-02-23 06:25:00|7310.1|7308.3|7314.2|7312.4|7314.2|7312.4|7310.1|7308.3|222
1614061800000|2021-02-23 06:30:00|7314.1|7312.3|7315.5|7313.7|7315.7|7313.9|7314|7312.2|178
1614062100000|2021-02-23 06:35:00|7315.3|7313.5|7315|7313.2|7315.8|7314|7314.6|7312.8|176
1614062400000|2021-02-23 06:40:00|7314.9|7313.1|7314.7|7312.9|7315.2|7313.4|7314.4|7312.6|106
1614062700000|2021-02-23 06:45:00|7314.6|7312.8|7313.1|7311.3|7315.1|7312.9|7312.8|7311|165
1614063000000|2021-02-23 06:50:00|7313|7311.2|7312.7|7310.9|7313.8|7312|7312|7310.2|109
1614063300000|2021-02-23 06:55:00|7312.8|7311|7314.2|7312.4|7314.7|7312.9|7312.7|7310.9|166
1614063600000|2021-02-23 07:00:00|7314.1|7312.3|7315|7313.2|7315.9|7314.1|7312.7|7310.9|375
1614063900000|2021-02-23 07:05:00|7314.9|7313.1|7308.3|7306.5|7315.5|7313.7|7308|7305.7|372
1614064200000|2021-02-23 07:10:00|7308.2|7306.4|7310|7308.2|7310.9|7308.4|7308.2|7305.9|368
1614064500000|2021-02-23 07:15:00|7309.7|7307.9|7311.8|7310|7312.8|7311|7309.6|7307.8|387
1614064800000|2021-02-23 07:20:00|7311.9|7310.1|7311|7308|7312.9|7311.1|7309.7|7307.8|336
1614065100000|2021-02-23 07:25:00|7310.2|7308.4|7311.9|7310.1|7313.2|7310.8|7310|7308.2|278
1614065400000|2021-02-23 07:30:00|7312.5|7309.5|7314.2|7312.4|7314.3|7312.5|7312|7309.4|190
1614065700000|2021-02-23 07:35:00|7314.3|7312.5|7317.9|7316.1|7319.1|7317.3|7314.2|7312.4|341
1614066000000|2021-02-23 07:40:00|7318|7316.2|7319.8|7318|7320.6|7318.8|7317.4|7315.1|323
1614066300000|2021-02-23 07:45:00|7319.7|7317.9|7323.4|7321.6|7324.5|7322.7|7319.7|7317.9|328
1614066600000|2021-02-23 07:50:00|7323.3|7321.5|7320.8|7319|7323.8|7322|7320.4|7318.6|306
1614066900000|2021-02-23 07:55:00|7320.9|7319.1|7317.9|7316.1|7321.2|7319.4|7316.9|7315.1|390
1614067200000|2021-02-23 08:00:00|7317.6|7315.8|7316.5|7314.7|7321.3|7319.5|7314.8|7313|519
1614067500000|2021-02-23 08:05:00|7316.4|7314.6|7315|7312|7316.9|7315.1|7309.2|7306.9|542
1614067800000|2021-02-23 08:10:00|7314.9|7311.9|7313.4|7311.6|7316.1|7314.3|7311.1|7309.3|457
1614068100000|2021-02-23 08:15:00|7313.1|7311.3|7313.1|7311.3|7315.2|7313.4|7311.1|7309.3|438
1614068400000|2021-02-23 08:20:00|7313.2|7311.4|7316.3|7314.5|7318.2|7316.4|7313.1|7311.3|360
1614068700000|2021-02-23 08:25:00|7316.2|7314.4|7311.9|7310.1|7316.6|7314.8|7311.1|7308.8|478
1614069000000|2021-02-23 08:30:00|7312.1|7310.3|7312|7310.2|7312.3|7310.5|7308.9|7307.1|428
1614069300000|2021-02-23 08:35:00|7311.9|7310.1|7310.2|7308.4|7312|7310.2|7309.4|7307.6|419
1614069600000|2021-02-23 08:40:00|7310.1|7308.3|7316.1|7314.3|7316.7|7314.9|7309.8|7308|423
1614069900000|2021-02-23 08:45:00|7315.7|7313.9|7317.8|7316|7317.8|7316|7313.4|7311.6|441
1614070200000|2021-02-23 08:50:00|7317.7|7315.9|7317.2|7315.4|7319.8|7318|7315.2|7313.4|393
1614070500000|2021-02-23 08:55:00|7317.1|7315.3|7321.5|7319.7|7321.6|7319.8|7316.6|7314.8|365
1614070800000|2021-02-23 09:00:00|7321.4|7319.6|7317.1|7315.3|7322.4|7320.6|7316.9|7315.1|400
1614071100000|2021-02-23 09:05:00|7317.2|7315.4|7317.3|7315.5|7319.5|7317.7|7315.5|7313.7|391
1614071400000|2021-02-23 09:10:00|7317.2|7315.4|7315.2|7313.4|7318.3|7316.5|7315.1|7313.3|324
1614071700000|2021-02-23 09:15:00|7315.3|7313.5|7319.3|7317.5|7319.6|7317.8|7315.2|7313.4|338
1614072000000|2021-02-23 09:20:00|7319.4|7317.6|7316.7|7314.9|7319.5|7317.7|7315.1|7313.2|432
1614072300000|2021-02-23 09:25:00|7316.4|7314.6|7316.4|7314.6|7318.4|7316.6|7315.2|7313.4|420
1614072600000|2021-02-23 09:30:00|7316.3|7314.5|7319.6|7317.8|7320.8|7319|7316.3|7314.5|347
1614072900000|2021-02-23 09:35:00|7319.3|7317.5|7323.1|7321.3|7324.4|7322.6|7318.3|7316.5|345
1614073200000|2021-02-23 09:40:00|7323.2|7321.4|7321.8|7320|7324.3|7321.9|7320|7317.9|396
1614073500000|2021-02-23 09:45:00|7322.1|7320.3|7318.2|7316.4|7322.9|7321.1|7316.6|7314.8|472
1614073800000|2021-02-23 09:50:00|7318.3|7316.5|7318.1|7316.3|7320.6|7318.4|7317|7315.2|444
1614074100000|2021-02-23 09:55:00|7318|7316.2|7318.3|7316.5|7318.7|7316.9|7317|7315.2|305
1614074400000|2021-02-23 10:00:00|7318.2|7316.4|7317.1|7315.3|7318.4|7316.6|7316.9|7315.1|309
1614074700000|2021-02-23 10:05:00|7316.9|7315.1|7317.2|7315.4|7318.2|7316.4|7316.3|7314.5|380
1614075000000|2021-02-23 10:10:00|7317.1|7315.3|7315.7|7313.9|7318.5|7316.2|7314.5|7312.7|386
1614075300000|2021-02-23 10:15:00|7315.8|7314|7319.7|7317.9|7321.3|7319.1|7312.2|7310.2|500
1614075600000|2021-02-23 10:20:00|7319.6|7317.8|7319.6|7317.8|7323.1|7321.3|7319.2|7317.2|400
1614075900000|2021-02-23 10:25:00|7320.1|7318.3|7317.2|7315.4|7321.1|7319.2|7315.5|7313.7|445
1614076200000|2021-02-23 10:30:00|7317.3|7315.5|7315.7|7313.9|7317.8|7316|7315.3|7313|406
1614076500000|2021-02-23 10:35:00|7315.6|7313.8|7314.5|7312.7|7316.1|7314|7310.8|7309|517
1614076800000|2021-02-23 10:40:00|7314.8|7313|7320.2|7318.4|7320.6|7318.8|7314.8|7313|452
1614077100000|2021-02-23 10:45:00|7320.3|7318.5|7322.5|7320.7|7322.9|7321.1|7318.9|7317.1|402
1614077400000|2021-02-23 10:50:00|7322.4|7320.6|7322.3|7320.5|7323.5|7321.7|7320.7|7318.5|399
1614077700000|2021-02-23 10:55:00|7322.2|7320.4|7319.4|7317.6|7323|7320.6|7319.1|7317.3|342
1614078000000|2021-02-23 11:00:00|7319|7317.2|7315.1|7313.3|7319.8|7317.4|7314.7|7312.9|425
1614078300000|2021-02-23 11:05:00|7315.2|7313.4|7315.1|7313.3|7317.1|7315.3|7313.9|7311.9|481
1614078600000|2021-02-23 11:10:00|7315.3|7313.5|7317.2|7315.4|7318.4|7316.6|7314.6|7312.8|420
1614078900000|2021-02-23 11:15:00|7317.1|7315.3|7316.3|7314.5|7318.3|7316.3|7315.3|7313.5|364
1614079200000|2021-02-23 11:20:00|7316.4|7314.6|7320.2|7318.4|7321.9|7320.1|7316.2|7314.4|426
1614079500000|2021-02-23 11:25:00|7320.4|7318.6|7321.9|7320.1|7322.5|7320.7|7319.3|7317.5|340
1614079800000|2021-02-23 11:30:00|7322|7320.2|7322.7|7320.9|7322.9|7321.1|7320.3|7318.5|362
1614080100000|2021-02-23 11:35:00|7322.6|7320.8|7324|7322.2|7324.9|7323.1|7322.3|7320.5|326
1614080400000|2021-02-23 11:40:00|7324.1|7322.3|7327.3|7325.5|7327.5|7325.7|7323|7321.2|355
1614080700000|2021-02-23 11:45:00|7327.2|7325.4|7328.3|7326.5|7329.3|7327.5|7326.7|7324.2|355
1614081000000|2021-02-23 11:50:00|7328.2|7326.4|7329.6|7327.8|7330.2|7328.4|7327.5|7325.7|333
1614081300000|2021-02-23 11:55:00|7329.5|7327.7|7329|7327.2|7330.4|7328.6|7328.1|7326.3|326
1614081600000|2021-02-23 12:00:00|7329.1|7327.3|7331.2|7329.4|7332.3|7330.5|7328.2|7326.4|299
1614081900000|2021-02-23 12:05:00|7331.3|7329.5|7334.6|7332.8|7336.3|7334.4|7330.5|7328.7|490
1614082200000|2021-02-23 12:10:00|7334.7|7332.9|7331|7329.2|7335.2|7333.4|7330.8|7328.9|359
1614082500000|2021-02-23 12:15:00|7330.9|7329.1|7331.3|7329.5|7332.9|7331.1|7328.8|7327|426
1614082800000|2021-02-23 12:20:00|7331.4|7329.6|7331.6|7329.8|7332.8|7331|7330.5|7328.7|359
1614083100000|2021-02-23 12:25:00|7331.5|7329.7|7332.4|7330.6|7333.1|7331.3|7329.9|7328.1|298
1614083400000|2021-02-23 12:30:00|7332.5|7330.7|7331.2|7329.4|7333.5|7331.7|7329.9|7328.1|360
1614083700000|2021-02-23 12:35:00|7331.1|7329.3|7331.2|7329.4|7332.7|7330.9|7329.1|7327.3|339
1614084000000|2021-02-23 12:40:00|7331.1|7329.3|7329.5|7327.7|7331.5|7329.7|7328.7|7326.9|346
1614084300000|2021-02-23 12:45:00|7329.7|7327.9|7327.9|7326.1|7330.1|7328.3|7327.9|7326.1|270
1614084600000|2021-02-23 12:50:00|7328|7326.2|7331.8|7330|7331.9|7330.1|7327.8|7326|277
1614084900000|2021-02-23 12:55:00|7331.9|7330.1|7328.6|7326.8|7331.9|7330.1|7325|7323.2|471
1614085200000|2021-02-23 13:00:00|7328.7|7326.9|7325.4|7323.6|7328.9|7327.1|7323.7|7321.9|481
1614085500000|2021-02-23 13:05:00|7325.2|7323.4|7323.2|7321.4|7327.5|7325.7|7323.1|7321.3|442
1614085800000|2021-02-23 13:10:00|7323.3|7321.5|7322.7|7320.9|7324.1|7322.3|7321.3|7319.5|418
1614086100000|2021-02-23 13:15:00|7322.9|7321.1|7326.6|7324.8|7326.8|7325|7322.3|7320.5|380
1614086400000|2021-02-23 13:20:00|7326.7|7324.9|7326.1|7324.3|7328.1|7326.3|7325.3|7323|393
1614086700000|2021-02-23 13:25:00|7326.3|7324.5|7327.1|7325.3|7328.4|7326.6|7325.9|7324.1|324
1614087000000|2021-02-23 13:30:00|7327|7325.2|7323.7|7321.9|7327.2|7325.4|7322.1|7320.3|472
1614087300000|2021-02-23 13:35:00|7323.6|7321.8|7322.5|7320.7|7323.8|7322|7319.1|7317.3|470
1614087600000|2021-02-23 13:40:00|7322.3|7320.5|7321.6|7319.8|7324.5|7322.7|7320.9|7319.1|350
1614087900000|2021-02-23 13:45:00|7322.1|7320.3|7322.7|7320.9|7324.1|7322.3|7321.6|7319.8|391
1614088200000|2021-02-23 13:50:00|7322.8|7321|7324|7322.2|7324.7|7322.9|7322.5|7320.7|328
1614088500000|2021-02-23 13:55:00|7323.9|7322.1|7323.8|7320.8|7324.4|7322.6|7320.8|7319|347
1614088800000|2021-02-23 14:00:00|7323.7|7320.7|7325.7|7323.9|7327.2|7325.4|7323.1|7320.7|346
1614089100000|2021-02-23 14:05:00|7325.8|7324|7325|7323.2|7327.2|7325.4|7323.4|7321.1|393
1614089400000|2021-02-23 14:10:00|7325.1|7323.3|7327.2|7325.4|7327.5|7325.7|7324.5|7322.7|361
1614089700000|2021-02-23 14:15:00|7327.1|7325.3|7329.3|7327.5|7330.4|7328.6|7324|7322.2|298
1614090000000|2021-02-23 14:20:00|7329.4|7327.6|7332.6|7330.8|7332.6|7330.8|7327.8|7326|340
1614090300000|2021-02-23 14:25:00|7332.7|7330.9|7333.7|7331.9|7333.7|7331.9|7330.1|7328.3|336
1614090600000|2021-02-23 14:30:00|7333.3|7331.5|7325.4|7323.6|7333.5|7331.7|7325.3|7323.5|486
1614090900000|2021-02-23 14:35:00|7325.3|7323.5|7318.4|7316.6|7325.9|7324.1|7316.4|7314.2|500
1614091200000|2021-02-23 14:40:00|7318.2|7316.4|7314.5|7312.7|7320.1|7318.3|7314.5|7312.7|530
1614091500000|2021-02-23 14:45:00|7314.6|7312.8|7310|7308.2|7315.8|7314|7309.9|7308.1|490
1614091800000|2021-02-23 14:50:00|7309.6|7307.8|7314.7|7312.9|7315.1|7313.3|7308.7|7306.9|500
1614092100000|2021-02-23 14:55:00|7314.8|7313|7313.5|7310.5|7316.8|7315|7313.4|7310.4|311
1614092400000|2021-02-23 15:00:00|7313.6|7310.6|7317.4|7315.6|7318.5|7316.4|7310.6|7308.8|362
1614092700000|2021-02-23 15:05:00|7317.5|7315.7|7325.8|7324|7326|7324.2|7316.2|7314.4|532
1614093000000|2021-02-23 15:10:00|7325.9|7324.1|7325.1|7323.3|7329.5|7327.7|7324.2|7322.4|536
1614093300000|2021-02-23 15:15:00|7324.9|7323.1|7324.2|7322.4|7327.3|7325.5|7320.9|7319.1|555
1614093600000|2021-02-23 15:20:00|7324.5|7322.7|7329.9|7328.1|7331.9|7329.5|7322|7320.2|533
1614093900000|2021-02-23 15:25:00|7330.3|7327.3|7337.2|7335.4|7337.5|7335.4|7327.9|7326.1|500
1614094200000|2021-02-23 15:30:00|7337.1|7335.3|7337.9|7336.1|7338.9|7336.9|7331.9|7330.1|493
1614094500000|2021-02-23 15:35:00|7337.8|7336|7336.6|7334.8|7339.6|7337.8|7335.2|7333.4|481
1614094800000|2021-02-23 15:40:00|7336.8|7335|7342.2|7339.2|7342.5|7340.4|7336.2|7334.1|475
1614095100000|2021-02-23 15:45:00|7341.4|7339.6|7338.7|7336.9|7343|7340.9|7338.7|7336.9|466
1614095400000|2021-02-23 15:50:00|7338.8|7337|7332.9|7331.1|7339.2|7337.4|7331|7328.9|462
1614095700000|2021-02-23 15:55:00|7333|7331.2|7334.7|7332.9|7334.9|7333|7330.3|7328.5|370
1614096000000|2021-02-23 16:00:00|7334.9|7333.1|7342.3|7340.5|7342.4|7340.5|7334.2|7332.4|396
1614096300000|2021-02-23 16:05:00|7342.1|7340.3|7340.8|7339|7342.1|7340.3|7337.9|7335.6|389
1614096600000|2021-02-23 16:10:00|7340.9|7339.1|7339.9|7338.1|7341.1|7339.3|7337.4|7335.6|325
1614096900000|2021-02-23 16:15:00|7340.2|7338.4|7337.5|7335.7|7341.2|7339.4|7336.2|7333.9|370
1614097200000|2021-02-23 16:20:00|7337.6|7335.8|7340.7|7338.9|7341.3|7339.5|7337.1|7334.8|434
1614097500000|2021-02-23 16:25:00|7341.1|7339.3|7340.2|7338.4|7341.4|7339.6|7338|7336.1|368
1614097800000|2021-02-23 16:30:00|7340.1|7338.3|7338.6|7336.8|7341.3|7339|7335.2|7333.4|395
1614098100000|2021-02-23 16:35:00|7338.5|7336.7|7332.4|7330.6|7339.2|7337.4|7331.9|7329.9|374
1614098400000|2021-02-23 16:40:00|7332.6|7330.8|7330.2|7328.4|7335|7332.6|7328.9|7327.1|391
1614098700000|2021-02-23 16:45:00|7330.3|7328.5|7328.4|7326.6|7332.3|7330.5|7328.3|7326.5|413
1614099000000|2021-02-23 16:50:00|7328.2|7326.4|7332.6|7330.8|7332.7|7330.9|7327.4|7325.6|391
1614099300000|2021-02-23 16:55:00|7332.5|7330.7|7329.4|7327.6|7332.7|7330.9|7329.4|7327.6|405
1614099600000|2021-02-23 17:00:00|7329.2|7327.4|7329.2|7327.4|7330.2|7328.4|7327.8|7325.9|415
1614099900000|2021-02-23 17:05:00|7329.1|7327.3|7331.1|7329.3|7332.1|7330.3|7328.6|7326.2|382
1614100200000|2021-02-23 17:10:00|7331|7329.2|7332.6|7330.8|7334.1|7332.2|7330.2|7328.4|340
1614100500000|2021-02-23 17:15:00|7332.4|7330.6|7337.1|7335.3|7337.7|7335.4|7332.1|7330.3|334
1614100800000|2021-02-23 17:20:00|7337.2|7335.4|7336.5|7334.7|7337.6|7335.5|7334.9|7332.7|326
1614101100000|2021-02-23 17:25:00|7336.4|7334.6|7338.6|7336.8|7339.3|7337.5|7336|7334.2|326
1614101400000|2021-02-23 17:30:00|7338.2|7336.4|7337.7|7335.9|7341.3|7339.2|7336.6|7334.8|396
1614101700000|2021-02-23 17:35:00|7337.6|7335.8|7332.7|7330.9|7337.6|7335.8|7330.7|7328.9|506
1614102000000|2021-02-23 17:40:00|7332.5|7330.7|7332.6|7330.8|7333.6|7331.8|7331.5|7329.4|500
1614102300000|2021-02-23 17:45:00|7332.7|7330.9|7333.8|7332|7334.6|7332.8|7331.7|7329.9|436
1614102600000|2021-02-23 17:50:00|7333.7|7331.9|7335.2|7333.4|7336.2|7334.3|7332.6|7330.8|397
1614102900000|2021-02-23 17:55:00|7335.3|7333.5|7332.2|7329.2|7336.9|7335.1|7331.9|7329.1|326
1614103200000|2021-02-23 18:00:00|7332|7329|7334.6|7332.8|7335.3|7332.9|7331.5|7327.8|382
1614103500000|2021-02-23 18:05:00|7335.6|7332.6|7335.7|7332.7|7335.8|7333.4|7333.7|7331.5|314
1614103800000|2021-02-23 18:10:00|7335.6|7332.6|7336.2|7334.4|7337.8|7335.3|7334.4|7332|246
1614104100000|2021-02-23 18:15:00|7336.8|7335|7337.8|7336|7339.3|7337.3|7335.8|7333.8|302
1614104400000|2021-02-23 18:20:00|7337.9|7336.1|7339.9|7338.1|7340|7338.2|7337.1|7335|286
1614104700000|2021-02-23 18:25:00|7339.8|7338|7338.9|7337.1|7341.5|7339.2|7338.3|7336.5|233
1614105000000|2021-02-23 18:30:00|7339|7337.2|7340.1|7338.3|7340.3|7338.5|7338.1|7336.1|253
1614105300000|2021-02-23 18:35:00|7340.2|7338.4|7341|7339.2|7341.6|7339.3|7339.9|7338|220
1614105600000|2021-02-23 18:40:00|7340.6|7338.8|7338|7336.2|7341|7339.2|7337.4|7335.2|215
1614105900000|2021-02-23 18:45:00|7338.1|7336.3|7336.5|7334.7|7338.9|7337.1|7336.1|7334.3|219
1614106200000|2021-02-23 18:50:00|7336.3|7334.5|7337.1|7335.3|7338.1|7336.3|7336.1|7334.3|279
1614106500000|2021-02-23 18:55:00|7337|7335.2|7338.6|7336.8|7339.6|7337.8|7337|7334.7|275
1614106800000|2021-02-23 19:00:00|7338.5|7336.7|7339.6|7337.8|7339.9|7338.1|7337.8|7336|283
1614107100000|2021-02-23 19:05:00|7339.7|7337.9|7339.6|7337.8|7341.2|7339.4|7339|7337.2|237
1614107400000|2021-02-23 19:10:00|7339.7|7337.9|7338.6|7336.8|7339.7|7337.9|7337.7|7335.6|307
1614107700000|2021-02-23 19:15:00|7338.7|7336.9|7340|7338.2|7340.4|7338.5|7338.5|7336.1|205
1614108000000|2021-02-23 19:20:00|7340.1|7338.3|7341.7|7339.9|7341.8|7340|7339.7|7337.7|204
1614108300000|2021-02-23 19:25:00|7341.6|7339.8|7341.5|7339.7|7342.2|7340|7340.5|7338.7|274
1614108600000|2021-02-23 19:30:00|7341.6|7339.8|7337.7|7335.9|7342|7340|7337.7|7335.9|256
1614108900000|2021-02-23 19:35:00|7337.5|7335.7|7339.3|7337.5|7341|7339.2|7337.5|7335.7|225
1614109200000|2021-02-23 19:40:00|7339.2|7337.4|7340.1|7338.3|7340.6|7338.8|7338.9|7337.1|242
1614109500000|2021-02-23 19:45:00|7340.2|7338.4|7341|7339.2|7341.7|7339.9|7339.8|7338|239
1614109800000|2021-02-23 19:50:00|7340.9|7339.1|7341.5|7339.7|7342.4|7340.6|7340.3|7338.5|268
1614110100000|2021-02-23 19:55:00|7341.4|7339.6|7341.2|7339.4|7343.3|7341.3|7339.1|7337.3|313
1614110400000|2021-02-23 20:00:00|7341.1|7339.3|7342.1|7340.3|7342.5|7340.5|7339.2|7337.4|258
1614110700000|2021-02-23 20:05:00|7342.2|7340.4|7343.5|7341.7|7343.9|7342.1|7341|7339.2|180
1614111000000|2021-02-23 20:10:00|7343.4|7341.6|7345|7343.2|7345.7|7343.6|7343.2|7341.4|266
1614111300000|2021-02-23 20:15:00|7345.1|7343.3|7345.1|7343.3|7345.7|7343.9|7344.9|7342.4|188
1614111600000|2021-02-23 20:20:00|7345|7343.2|7345.4|7343.6|7346|7344.2|7344.9|7342.4|222
1614111900000|2021-02-23 20:25:00|7345.5|7343.7|7347.4|7345.6|7347.8|7346|7344.8|7343|235
1614112200000|2021-02-23 20:30:00|7347.3|7345.5|7347.2|7345.4|7347.7|7345.9|7347|7345.2|144
1614112500000|2021-02-23 20:35:00|7347.6|7345.8|7346.4|7344.6|7347.7|7345.9|7346.2|7344.4|183
1614112800000|2021-02-23 20:40:00|7346.3|7344.5|7344.1|7342.3|7346.7|7344.9|7344|7342.2|200
1614113100000|2021-02-23 20:45:00|7344.2|7342.4|7344.9|7343.1|7345.9|7344.1|7344.2|7342.2|136
1614113400000|2021-02-23 20:50:00|7345|7343.2|7344|7342.2|7345.6|7343.3|7343.8|7342|131
1614113700000|2021-02-23 20:55:00|7343.9|7342.1|7342.8|7341|7344|7342.2|7342.2|7340.4|229
1614114000000|2021-02-23 21:00:00|7342.5|7340.7|7342.5|7340.7|7343.8|7342|7342.1|7339.8|159
1614114300000|2021-02-23 21:05:00|7342.9|7341.1|7343|7341.2|7343.1|7341.2|7342|7339.8|102
1614114600000|2021-02-23 21:10:00|7343.1|7341.3|7341.7|7339.9|7343.3|7341.5|7341.7|7339.8|130
1614114900000|2021-02-23 21:15:00|7341.8|7340|7339.9|7338.1|7342|7340.2|7339.8|7338|78
1614115200000|2021-02-23 21:20:00|7339.8|7338|7342.4|7340.6|7342.9|7340.6|7338.9|7337.1|124
1614115500000|2021-02-23 21:25:00|7342.3|7340.5|7341.8|7340|7342.5|7340.7|7341.5|7339.7|99
1614115800000|2021-02-23 21:30:00|7342|7340.2|7343|7341.2|7343.6|7341.3|7341.9|7339.8|132
1614116100000|2021-02-23 21:35:00|7343.1|7341.3|7343.1|7341.3|7343.9|7342.1|7343|7341.2|84
1614116400000|2021-02-23 21:40:00|7343|7341.2|7343.1|7341.3|7343.9|7342.1|7342.8|7340.4|109
1614116700000|2021-02-23 21:45:00|7343.2|7341.4|7344.6|7341.6|7345.1|7342.1|7343.1|7340.5|99
1614117000000|2021-02-23 21:50:00|7344.5|7341.5|7345.6|7342.6|7346|7344|7344|7341.5|118
1614117300000|2021-02-23 21:55:00|7345.5|7342.5|7344|7341|7345.8|7342.8|7344|7340.8|151
1614117600000|2021-02-23 22:00:00|7344.8|7341.8|7337.8|7333.8|7345.2|7342.2|7337.6|7333.6|51
1614117900000|2021-02-23 22:05:00|7337.2|7333.2|7342.2|7338.2|7342.3|7338.3|7337.2|7333.2|171
1614118200000|2021-02-23 22:10:00|7342.8|7338.8|7346.5|7342.5|7346.5|7342.6|7342.6|7338.6|194
1614118500000|2021-02-23 22:15:00|7346.4|7342.4|7345.1|7341.3|7346.5|7342.6|7344|7340.9|135
1614118800000|2021-02-23 22:20:00|7344.4|7341.4|7342.6|7338.6|7344.6|7341.6|7342.2|7338.2|194
1614119100000|2021-02-23 22:25:00|7342.5|7338.5|7341.4|7338.4|7342.6|7338.7|7340.1|7337|197
1614119400000|2021-02-23 22:30:00|7341.7|7338.6|7341.8|7338.3|7344.3|7340.3|7341.3|7337.9|224
1614119700000|2021-02-23 22:35:00|7341.6|7338.2|7340.7|7337.4|7345|7341|7340.5|7336.8|201
1614120000000|2021-02-23 22:40:00|7340.6|7337.3|7340.2|7337.2|7341|7337.9|7339.9|7336.9|160
1614120300000|2021-02-23 22:45:00|7340.1|7337.1|7340.3|7337.2|7341.3|7338.1|7340|7336.6|174
1614120600000|2021-02-23 22:50:00|7340.4|7337.4|7340.5|7337.2|7341|7337.8|7339.4|7335.8|164
1614120900000|2021-02-23 22:55:00|7340.4|7337.4|7340.4|7337.4|7341.3|7337.9|7337.9|7334.4|257
1614121200000|2021-02-23 23:00:00|7340.3|7337.3|7341.3|7338.3|7345.2|7341.3|7340.3|7337.3|323
1614121500000|2021-02-23 23:05:00|7341.4|7338.4|7338.9|7335.9|7341.9|7338.9|7337.2|7334.2|198
1614121800000|2021-02-23 23:10:00|7339|7336|7339.7|7336.7|7341|7338.1|7338.2|7335.9|216
1614122100000|2021-02-23 23:15:00|7339.4|7336.4|7335.7|7333.9|7339.9|7337|7334.9|7332.8|254
1614122400000|2021-02-23 23:20:00|7335.8|7334|7336.4|7333.4|7337.2|7335|7335.1|7333.2|202
1614122700000|2021-02-23 23:25:00|7335.8|7334|7336.7|7334.9|7337.2|7334.9|7335.1|7332.7|168
1614123000000|2021-02-23 23:30:00|7337.7|7334.7|7343.5|7340.5|7344.4|7341.9|7337.5|7334.7|242
1614123300000|2021-02-23 23:35:00|7343.7|7340.7|7344.6|7342.8|7344.7|7342.9|7342.6|7340.2|141
1614123600000|2021-02-23 23:40:00|7344.5|7342.7|7343.2|7340.2|7345.3|7342.9|7342.5|7340.1|155
1614123900000|2021-02-23 23:45:00|7343.3|7340.3|7340.1|7338.3|7343.5|7341|7339.7|7337.9|159
1614124200000|2021-02-23 23:50:00|7340.2|7338.4|7339.8|7338|7341.9|7339.7|7339.7|7337.9|120
1614124500000|2021-02-23 23:55:00|7339.7|7337.9|7339.3|7336.3|7340|7338.1|7338.9|7336.2|94
1614124800000|2021-02-24 00:00:00|7339.2|7336.2|7340.7|7338.9|7343.1|7341.3|7338.7|7335.9|237
1614125100000|2021-02-24 00:05:00|7340.6|7338.8|7339.4|7337.6|7340.7|7338.9|7336.6|7334.7|272
1614125400000|2021-02-24 00:10:00|7339.3|7337.5|7340.3|7338.5|7342|7339.7|7338.6|7336.7|280
1614125700000|2021-02-24 00:15:00|7340.8|7337.8|7341.3|7339.5|7341.3|7339.5|7338.6|7336.6|252
1614126000000|2021-02-24 00:20:00|7341.4|7339.6|7342.8|7341|7344|7341.7|7340.8|7338.9|229
1614126300000|2021-02-24 00:25:00|7343.1|7341.3|7344.6|7341.6|7345.2|7342.7|7342.5|7340.1|161
1614126600000|2021-02-24 00:30:00|7344.5|7341.5|7345.9|7344.1|7347.4|7344.6|7344.5|7341.5|248
1614126900000|2021-02-24 00:35:00|7345.8|7344|7349.4|7346.4|7349.5|7346.8|7345.6|7343.7|225
1614127200000|2021-02-24 00:40:00|7349.3|7346.3|7350|7348.2|7350.9|7349|7348.7|7345.9|218
1614127500000|2021-02-24 00:45:00|7350.1|7348.3|7349.7|7347.9|7350.6|7348.8|7349.6|7347|158
1614127800000|2021-02-24 00:50:00|7349.8|7348|7349.1|7346.1|7350.4|7348|7347.9|7345.7|283
1614128100000|2021-02-24 00:55:00|7349|7346|7348.4|7344.4|7350.9|7348.5|7348|7344.1|301
1614128400000|2021-02-24 01:00:00|7348.6|7344.6|7332.1|7329.1|7352.2|7349.2|7316.2|7313.2|704
1614128700000|2021-02-24 01:05:00|7332.2|7329.2|7352.8|7349.8|7359.5|7356.5|7331.4|7328.4|666
1614129000000|2021-02-24 01:10:00|7352.9|7349.9|7359.7|7356.7|7362.7|7359.7|7352.9|7349.9|517
1614129300000|2021-02-24 01:15:00|7359.8|7356.8|7368.5|7365.5|7370.2|7367.2|7356.1|7353.1|449
1614129600000|2021-02-24 01:20:00|7368.2|7365.2|7374.9|7371.9|7379.6|7376.6|7366.6|7364.1|596
1614129900000|2021-02-24 01:25:00|7375|7372|7368.8|7365.8|7379.1|7376.1|7368.7|7365.7|516
1614130200000|2021-02-24 01:30:00|7369.1|7366.1|7370|7367|7371.2|7368.2|7363.3|7360.3|507
1614130500000|2021-02-24 01:35:00|7369.9|7366.9|7362.7|7360.9|7373.4|7370.4|7362.6|7360.4|438
1614130800000|2021-02-24 01:40:00|7362.8|7361|7372|7369|7372.5|7370.1|7360.5|7358|461
1614131100000|2021-02-24 01:45:00|7372.1|7369.1|7376.5|7373.5|7377.3|7374.3|7371.6|7368.7|423
1614131400000|2021-02-24 01:50:00|7376.6|7373.6|7377.6|7375.8|7385.4|7382.4|7376|7373.4|441
1614131700000|2021-02-24 01:55:00|7377.7|7375.9|7369.3|7366.3|7378.5|7376.2|7368.3|7365.9|420
1614132000000|2021-02-24 02:00:00|7369.8|7366.8|7371.1|7368.1|7373.4|7370.4|7368.3|7365.7|374
1614132300000|2021-02-24 02:05:00|7371|7368|7368.4|7366.6|7372.1|7369.7|7368|7365.9|359
1614132600000|2021-02-24 02:10:00|7368.3|7366.5|7372.5|7369.5|7374.7|7371.7|7368.2|7365.9|322
1614132900000|2021-02-24 02:15:00|7372.3|7369.3|7367|7364|7374|7371|7366.6|7363.6|343
1614133200000|2021-02-24 02:20:00|7367.1|7364.1|7373.7|7370.7|7375.2|7372.2|7365.1|7362.1|393
1614133500000|2021-02-24 02:25:00|7373.6|7370.6|7370.3|7367.3|7374.2|7371.2|7369.3|7366.5|325
1614133800000|2021-02-24 02:30:00|7370.4|7367.4|7371.6|7368.6|7371.7|7368.8|7365.5|7363.5|335
1614134100000|2021-02-24 02:35:00|7371.5|7368.5|7368.9|7365.9|7372.6|7369.6|7365.8|7362.8|337
1614134400000|2021-02-24 02:40:00|7368.8|7367|7368.9|7365.9|7369.6|7367.1|7364.9|7362.4|316
1614134700000|2021-02-24 02:45:00|7369|7366|7366.9|7363.9|7369.2|7366.6|7365.2|7363.4|299
1614135000000|2021-02-24 02:50:00|7366.8|7363.8|7366.3|7363.3|7367|7364|7363|7360|323
1614135300000|2021-02-24 02:55:00|7366.4|7363.4|7369.8|7368|7370.3|7368.2|7364.4|7362|305
1614135600000|2021-02-24 03:00:00|7369.7|7367.9|7371.9|7370.1|7372.7|7370.3|7368.1|7365.8|289
1614135900000|2021-02-24 03:05:00|7372|7370.2|7369.1|7367.3|7372.7|7370.4|7369|7366.8|306
1614136200000|2021-02-24 03:10:00|7369.6|7366.6|7370.9|7367.9|7371.7|7369.3|7366.5|7363.5|432
1614136500000|2021-02-24 03:15:00|7371|7368|7367.8|7366|7372.5|7370.2|7367.7|7365.9|395
1614136800000|2021-02-24 03:20:00|7367.7|7365.9|7368.2|7365.2|7370.8|7368.5|7366.6|7364|275
1614137100000|2021-02-24 03:25:00|7367.2|7365.4|7370.2|7367.2|7370.3|7368.5|7366.9|7364.7|267
1614137400000|2021-02-24 03:30:00|7370.3|7367.3|7371|7368|7371.3|7369.2|7368.6|7366.8|276
1614137700000|2021-02-24 03:35:00|7371.1|7368.1|7371.4|7369.6|7372.2|7370.2|7370.6|7368.1|222
1614138000000|2021-02-24 03:40:00|7371.3|7369.5|7371|7369.2|7372.8|7370.5|7369.9|7367.6|246
1614138300000|2021-02-24 03:45:00|7370.9|7369.1|7365.6|7363.8|7370.9|7369.1|7365.1|7363|289
1614138600000|2021-02-24 03:50:00|7365.5|7363.7|7365.9|7364.1|7367.8|7365.7|7363.9|7361.9|306
1614138900000|2021-02-24 03:55:00|7366|7364.2|7366.6|7364.8|7367.3|7365|7364.3|7362.2|293
1614139200000|2021-02-24 04:00:00|7367.1|7364.1|7364.4|7362.6|7367.4|7365.1|7364|7362.2|202
1614139500000|2021-02-24 04:05:00|7364.5|7362.7|7363.4|7361.6|7364.7|7362.9|7361.3|7358.9|200
1614139800000|2021-02-24 04:10:00|7363.5|7361.7|7364.5|7362.7|7366.2|7364|7363|7361.2|220
1614140100000|2021-02-24 04:15:00|7364.4|7362.6|7364.9|7363.1|7365.4|7363.4|7363.7|7361.7|279
1614140400000|2021-02-24 04:20:00|7364.8|7363|7364.5|7362.7|7365.3|7363.2|7363.2|7360.9|214
1614140700000|2021-02-24 04:25:00|7364.6|7362.8|7365.2|7363.4|7366.2|7364.4|7364.6|7362.8|184
1614141000000|2021-02-24 04:30:00|7365.1|7363.3|7365.2|7363.4|7366.3|7364.5|7364.9|7362.9|183
1614141300000|2021-02-24 04:35:00|7365.3|7363.5|7364.7|7362.9|7366.3|7364.4|7364|7361.6|193
1614141600000|2021-02-24 04:40:00|7364.8|7363|7362.6|7360.8|7364.8|7363|7362.2|7360.4|201
1614141900000|2021-02-24 04:45:00|7362.7|7360.9|7363.9|7362.1|7365.2|7363.4|7362.5|7360.7|201
1614142200000|2021-02-24 04:50:00|7363.8|7362|7365.5|7363.7|7367.5|7365.2|7363.8|7361.9|195
1614142500000|2021-02-24 04:55:00|7365.4|7363.6|7365.9|7364.1|7366.4|7364.2|7364.1|7362.3|188
1614142800000|2021-02-24 05:00:00|7365.8|7364|7364.9|7363.1|7366.5|7364.7|7364.2|7362.4|297
1614143100000|2021-02-24 05:05:00|7365|7363.2|7365|7363.2|7367.2|7364.9|7364.9|7363.1|220
1614143400000|2021-02-24 05:10:00|7364.8|7363|7362.6|7360.8|7365.1|7363.3|7362.2|7360.4|288
1614143700000|2021-02-24 05:15:00|7362.8|7361|7366|7364.2|7369.2|7367.3|7362.6|7360.8|330
1614144000000|2021-02-24 05:20:00|7366.3|7364.5|7366|7364.2|7368.1|7366.3|7364.5|7362.7|278
1614144300000|2021-02-24 05:25:00|7365.9|7364.1|7366.6|7364.8|7367.3|7365.4|7364.4|7362.6|218
1614144600000|2021-02-24 05:30:00|7366.4|7364.6|7365.7|7363.9|7366.7|7364.9|7362.9|7361.1|338
1614144900000|2021-02-24 05:35:00|7366.2|7364.4|7368.6|7366.8|7368.8|7367|7365.7|7363.9|258
1614145200000|2021-02-24 05:40:00|7368.5|7366.7|7368.1|7366.3|7369.1|7367|7366.7|7364.9|287
1614145500000|2021-02-24 05:45:00|7368|7366.2|7366|7364.2|7368.4|7366.3|7365.1|7363|247
1614145800000|2021-02-24 05:50:00|7366.1|7364.3|7365.9|7364.1|7368.1|7366.2|7365.7|7363.8|179
1614146100000|2021-02-24 05:55:00|7366|7364.2|7367.3|7365.5|7368.6|7366.8|7365.7|7363.9|225
1614146400000|2021-02-24 06:00:00|7367.2|7365.4|7364.8|7363|7367.7|7365.9|7363.4|7361.6|268
1614146700000|2021-02-24 06:05:00|7364.7|7362.9|7363.6|7361.8|7364.8|7362.9|7362.8|7361|276
1614147000000|2021-02-24 06:10:00|7363.5|7361.7|7363|7361.2|7364.5|7362.7|7362.7|7360.9|229
1614147300000|2021-02-24 06:15:00|7362.9|7361.1|7362.5|7360.7|7364.1|7362.3|7362.1|7360.3|333
1614147600000|2021-02-24 06:20:00|7362.4|7360.6|7370.1|7368.3|7370.1|7368.3|7362.4|7359.9|325
1614147900000|2021-02-24 06:25:00|7370.2|7368.4|7374.3|7372.5|7375.1|7372.6|7368.5|7366.7|364
1614148200000|2021-02-24 06:30:00|7374.4|7372.6|7371.7|7369.9|7374.4|7372.6|7371|7369.2|370
1614148500000|2021-02-24 06:35:00|7371.6|7369.8|7372.2|7370.4|7373.5|7371.7|7371.6|7369.8|253
1614148800000|2021-02-24 06:40:00|7372.3|7370.5|7374.4|7372.6|7374.7|7372.9|7371.7|7369.9|208
1614149100000|2021-02-24 06:45:00|7374.3|7372.5|7377.1|7375.3|7377.3|7375.5|7372|7370|242
1614149400000|2021-02-24 06:50:00|7377.2|7375.4|7373.2|7371.4|7377.8|7375.4|7373|7371|220
1614149700000|2021-02-24 06:55:00|7373.1|7371.3|7373.2|7371.4|7374.4|7372.4|7373|7370.9|206
1614150000000|2021-02-24 07:00:00|7373.1|7371.3|7373.1|7371.3|7375.7|7373.3|7372|7369.9|448
1614150300000|2021-02-24 07:05:00|7373.2|7371.4|7375.5|7373.7|7378.1|7375.7|7370.8|7368.8|540
1614150600000|2021-02-24 07:10:00|7375.6|7373.8|7376.2|7374.4|7377.3|7375.5|7375|7373.1|510
1614150900000|2021-02-24 07:15:00|7376.3|7374.5|7374.7|7372.9|7377.2|7375.3|7373.6|7371.8|422
1614151200000|2021-02-24 07:20:00|7374.8|7373|7370.8|7369|7375.7|7373.5|7369.8|7368|379
1614151500000|2021-02-24 07:25:00|7370.7|7368.9|7372.6|7370.8|7373.1|7371.3|7368.8|7366.6|338
1614151800000|2021-02-24 07:30:00|7372.3|7370.5|7372.4|7370.6|7373.5|7371.7|7370.9|7369.1|381
1614152100000|2021-02-24 07:35:00|7372.3|7370.5|7373.1|7371.3|7375.2|7373|7370.7|7368.9|483
1614152400000|2021-02-24 07:40:00|7373|7371.2|7375.8|7374|7376.3|7374|7372.2|7369.8|456
1614152700000|2021-02-24 07:45:00|7376|7374.2|7374.7|7372.9|7377.3|7375.2|7374.5|7372.3|435
1614153000000|2021-02-24 07:50:00|7374.8|7373|7372.6|7370.8|7375.4|7373.6|7371.6|7369.3|485
1614153300000|2021-02-24 07:55:00|7372.5|7370.7|7375.8|7374|7376|7374.2|7371.7|7369.3|438
1614153600000|2021-02-24 08:00:00|7375.7|7373.9|7380.5|7378.7|7382.3|7380.5|7372.6|7370.8|596
1614153900000|2021-02-24 08:05:00|7380.4|7378.6|7380.9|7379.1|7382.6|7380.8|7378.6|7376.7|563
1614154200000|2021-02-24 08:10:00|7381|7379.2|7374.1|7372.3|7381.5|7379.7|7372|7370.2|498
1614154500000|2021-02-24 08:15:00|7374.2|7372.4|7381.8|7380|7381.9|7380.1|7372.1|7370.3|453
1614154800000|2021-02-24 08:20:00|7381.7|7379.9|7379.4|7377.6|7382.3|7380.5|7378.6|7376.8|480
1614155100000|2021-02-24 08:25:00|7379.5|7377.7|7377.9|7376.1|7380.2|7378.2|7376.7|7374.9|463
1614155400000|2021-02-24 08:30:00|7377.7|7375.9|7384.2|7382.4|7386.3|7384.1|7377.7|7375.9|603
1614155700000|2021-02-24 08:35:00|7384.1|7382.3|7383.6|7381.8|7387.2|7385.3|7382.2|7380.4|581
1614156000000|2021-02-24 08:40:00|7383.5|7381.7|7376.6|7374.8|7384.1|7381.7|7376.4|7374.6|494
1614156300000|2021-02-24 08:45:00|7376.5|7374.7|7383.8|7382|7384.9|7382.1|7376.5|7374|541
1614156600000|2021-02-24 08:50:00|7384.1|7381.1|7388.5|7386.7|7389.5|7387.3|7383.7|7381.1|495
1614156900000|2021-02-24 08:55:00|7388.4|7386.6|7394.2|7391.2|7394.3|7392|7386.8|7384.6|542
1614157200000|2021-02-24 09:00:00|7393.8|7392|7388.8|7387|7394.5|7392.3|7388.8|7386.7|549
1614157500000|2021-02-24 09:05:00|7388.9|7387.1|7387.1|7385.3|7390.2|7388.2|7386.5|7384.7|503
1614157800000|2021-02-24 09:10:00|7387.2|7385.4|7390.9|7389.1|7391.8|7390|7387|7385.2|456
1614158100000|2021-02-24 09:15:00|7391|7389.2|7391.7|7389.9|7394.3|7392.4|7390.5|7388.7|508
1614158400000|2021-02-24 09:20:00|7391.6|7389.8|7387.6|7385.8|7391.6|7389.8|7387|7385.2|398
1614158700000|2021-02-24 09:25:00|7387.5|7385.7|7388.5|7386.7|7389.6|7387.8|7387.1|7384.8|477
1614159000000|2021-02-24 09:30:00|7388.2|7386.4|7385.1|7383.3|7389.2|7387.4|7384.1|7381.9|421
1614159300000|2021-02-24 09:35:00|7385|7383.2|7383.1|7381.3|7385.2|7383.4|7381.8|7379.8|428
1614159600000|2021-02-24 09:40:00|7383|7381.2|7384.4|7382.6|7385.4|7383.6|7382.5|7380.7|370
1614159900000|2021-02-24 09:45:00|7384.1|7382.3|7384.7|7382.9|7386|7383.6|7383|7380.9|437
1614160200000|2021-02-24 09:50:00|7384.9|7383.1|7387.3|7385.5|7388.1|7386|7384.8|7382.9|425
1614160500000|2021-02-24 09:55:00|7387.4|7385.6|7385.1|7383.3|7387.4|7385.6|7383.6|7381.8|383
1614160800000|2021-02-24 10:00:00|7385.2|7383.4|7386.1|7384.3|7388.5|7386.7|7384.3|7382.5|417
1614161100000|2021-02-24 10:05:00|7386.2|7384.4|7383.3|7381.5|7386.2|7384.4|7383|7381.2|458
1614161400000|2021-02-24 10:10:00|7383.6|7381.8|7382|7380.2|7385.1|7383.3|7381.9|7380|357
1614161700000|2021-02-24 10:15:00|7382.1|7380.3|7378.9|7377.1|7383.1|7381.2|7378.9|7376.7|435
1614162000000|2021-02-24 10:20:00|7379|7377.2|7378.7|7376.9|7379.9|7377.8|7376.7|7374.9|452
1614162300000|2021-02-24 10:25:00|7378.8|7377|7380.2|7378.4|7381.7|7379.9|7378.7|7376.8|427
1614162600000|2021-02-24 10:30:00|7380.4|7378.6|7382.2|7380.4|7382.2|7380.4|7378.8|7377|392
1614162900000|2021-02-24 10:35:00|7382.3|7380.5|7379.8|7378|7382.9|7380.8|7379.1|7376.7|384
1614163200000|2021-02-24 10:40:00|7379.9|7378.1|7384|7382.2|7384|7382.2|7379.7|7377.8|378
1614163500000|2021-02-24 10:45:00|7383.9|7382.1|7383.2|7381.4|7385.5|7383.7|7383.1|7380.9|317
1614163800000|2021-02-24 10:50:00|7383.3|7381.5|7380.9|7377.9|7383.9|7381.9|7380.2|7377.8|241
1614164100000|2021-02-24 10:55:00|7381|7378|7382.3|7380.5|7383|7380.9|7380.1|7377.9|265
1614164400000|2021-02-24 11:00:00|7382.1|7380.3|7381.4|7379.6|7383.3|7381.5|7380.7|7378.2|340
1614164700000|2021-02-24 11:05:00|7381.9|7378.9|7381|7378|7382.3|7380.4|7380.2|7377.8|306
1614165000000|2021-02-24 11:10:00|7380.9|7377.9|7380.8|7379|7381.3|7379|7378.5|7376.2|303
1614165300000|2021-02-24 11:15:00|7380.4|7378.6|7380.6|7378.8|7381.3|7379.3|7379.5|7377.7|296
1614165600000|2021-02-24 11:20:00|7380.7|7378.9|7384.2|7382.4|7384.5|7382.7|7379.8|7378|319
1614165900000|2021-02-24 11:25:00|7384.3|7382.5|7385|7383.2|7386.2|7384.1|7382.3|7380|400
1614166200000|2021-02-24 11:30:00|7385.1|7383.3|7383.2|7381.4|7386.1|7384.1|7382.3|7380.5|357
1614166500000|2021-02-24 11:35:00|7383.3|7381.5|7384|7382.2|7385.1|7383|7382.8|7381|268
1614166800000|2021-02-24 11:40:00|7384.1|7382.3|7383.3|7381.5|7384.3|7382.5|7381.6|7379.8|329
1614167100000|2021-02-24 11:45:00|7383.1|7381.3|7385.9|7384.1|7386.2|7384.4|7382.7|7380.4|314
1614167400000|2021-02-24 11:50:00|7386|7384.2|7388.9|7387.1|7389.4|7387.6|7385.9|7384.1|373
1614167700000|2021-02-24 11:55:00|7389|7387.2|7386.9|7383.9|7390.2|7388.4|7386|7383.5|248
1614168000000|2021-02-24 12:00:00|7387|7384|7389|7387.2|7391|7389.2|7385|7383.2|348
1614168300000|2021-02-24 12:05:00|7389.2|7387.4|7391.7|7389.9|7392.3|7390.2|7388.1|7386.3|401
1614168600000|2021-02-24 12:10:00|7391.8|7390|7390.8|7389|7392.1|7390.3|7390.1|7388.3|416
1614168900000|2021-02-24 12:15:00|7390.9|7389.1|7392.6|7390.8|7393.1|7391.3|7389.8|7388|397
1614169200000|2021-02-24 12:20:00|7392.5|7390.7|7394.4|7392.6|7394.8|7393|7392.4|7390.6|378
1614169500000|2021-02-24 12:25:00|7394.5|7392.7|7393.7|7391.9|7395.3|7393.5|7392.3|7390.5|419
1614169800000|2021-02-24 12:30:00|7393.9|7392.1|7389.7|7387.9|7393.9|7392.1|7388.7|7386.9|399
1614170100000|2021-02-24 12:35:00|7389.6|7387.8|7390|7388.2|7390|7388.2|7386.6|7384.8|402
1614170400000|2021-02-24 12:40:00|7389.9|7388.1|7389.6|7387.8|7390.5|7388.7|7388.9|7387.1|352
1614170700000|2021-02-24 12:45:00|7389.7|7387.9|7390.3|7388.5|7391.2|7389.4|7389.4|7387.1|375
1614171000000|2021-02-24 12:50:00|7390.2|7388.4|7388.8|7387|7391.6|7389.8|7388.4|7386.6|323
1614171300000|2021-02-24 12:55:00|7388.9|7387.1|7388.5|7386.7|7390.5|7388.7|7387.7|7385.9|354
1614171600000|2021-02-24 13:00:00|7388.9|7387.1|7386.8|7385|7389.5|7387.7|7385.7|7383.9|441
1614171900000|2021-02-24 13:05:00|7386.7|7384.9|7384.5|7382.7|7388.5|7386.7|7383.5|7381.7|426
1614172200000|2021-02-24 13:10:00|7384.6|7382.8|7384.1|7382.3|7385.5|7383.7|7382.8|7381|423
1614172500000|2021-02-24 13:15:00|7384|7382.2|7379.2|7377.4|7384.6|7382.8|7379.1|7377.3|382
1614172800000|2021-02-24 13:20:00|7379.4|7377.6|7380.8|7379|7382.5|7380.7|7379.4|7377.6|477
1614173100000|2021-02-24 13:25:00|7380.7|7378.9|7383|7380|7387.2|7385.4|7380.7|7378.9|498
1614173400000|2021-02-24 13:30:00|7382.6|7380.8|7383.1|7381.3|7386.2|7384.4|7382.5|7380.7|413
1614173700000|2021-02-24 13:35:00|7383|7381.2|7385.6|7383.8|7386.9|7385.1|7379.9|7377.8|512
1614174000000|2021-02-24 13:40:00|7385.2|7383.4|7377.6|7375.8|7385.2|7383.4|7376.7|7374.9|512
1614174300000|2021-02-24 13:45:00|7377.3|7375.5|7366.2|7364.4|7378.2|7376.4|7365.5|7362.8|641
1614174600000|2021-02-24 13:50:00|7366.1|7364.3|7372.1|7370.3|7373.6|7371.8|7366.1|7363.8|697
1614174900000|2021-02-24 13:55:00|7372.3|7370.5|7374.9|7373.1|7375.4|7373.6|7367.2|7365|638
1614175200000|2021-02-24 14:00:00|7374.4|7372.6|7379.6|7377.8|7381.6|7379.8|7371.4|7369.6|656
1614175500000|2021-02-24 14:05:00|7379.7|7377.9|7379.6|7377.8|7380.6|7378.8|7376.4|7374.2|557
1614175800000|2021-02-24 14:10:00|7379.5|7377.7|7383.3|7381.5|7383.4|7381.6|7376.9|7375|568
1614176100000|2021-02-24 14:15:00|7383.2|7381.4|7378.5|7376.7|7383.5|7381.4|7377.1|7375.1|548
1614176400000|2021-02-24 14:20:00|7379.2|7376.2|7379.2|7377.4|7379.9|7378.1|7374.7|7372.9|494
1614176700000|2021-02-24 14:25:00|7379.1|7377.3|7373.5|7371.7|7379.8|7378|7372.2|7370.1|453
1614177000000|2021-02-24 14:30:00|7373.2|7371.4|7374.5|7372.7|7379.2|7377.3|7371.6|7369.8|568
1614177300000|2021-02-24 14:35:00|7374.4|7372.6|7375.5|7373.7|7378.3|7376|7370.9|7368.9|583
1614177600000|2021-02-24 14:40:00|7375.6|7373.8|7377.3|7375.5|7380.3|7378.5|7373.2|7370.9|556
1614177900000|2021-02-24 14:45:00|7377.1|7375.3|7373.3|7371.5|7381.1|7379.3|7372.4|7370|587
1614178200000|2021-02-24 14:50:00|7373.2|7371.4|7370.5|7368.7|7375.6|7373.8|7369.8|7367.8|713
1614178500000|2021-02-24 14:55:00|7370.6|7368.8|7378.4|7375.4|7378.7|7376.1|7369.5|7367.7|614
1614178800000|2021-02-24 15:00:00|7378.5|7375.5|7376.9|7375.1|7381.2|7379.4|7375.8|7374|593
1614179100000|2021-02-24 15:05:00|7377|7375.2|7371.2|7369.4|7378.8|7377|7369|7367.2|717
1614179400000|2021-02-24 15:10:00|7370.8|7369|7370.3|7368.5|7372.6|7370.8|7367.2|7365.1|647
1614179700000|2021-02-24 15:15:00|7370.5|7368.7|7373.9|7372.1|7375.1|7372.8|7370.5|7368.7|641
1614180000000|2021-02-24 15:20:00|7373.8|7372|7384.7|7382.9|7384.7|7382.9|7371.8|7370|596
1614180300000|2021-02-24 15:25:00|7384.4|7382.6|7382.4|7379.4|7384.7|7382.9|7378.2|7376.2|638
1614180600000|2021-02-24 15:30:00|7382.5|7379.5|7380.2|7378.4|7384.3|7382.5|7378|7375.8|618
1614180900000|2021-02-24 15:35:00|7380.3|7378.5|7380.3|7378.5|7382.4|7380.5|7376.7|7374.9|596
1614181200000|2021-02-24 15:40:00|7380.2|7378.4|7382.4|7380.6|7383.7|7381.9|7377.9|7376.1|621
1614181500000|2021-02-24 15:45:00|7382.5|7380.7|7384.5|7382.7|7384.7|7382.9|7380.9|7379.1|590
1614181800000|2021-02-24 15:50:00|7384.1|7382.3|7383.1|7381.3|7385.2|7383.3|7380.7|7378.9|580
1614182100000|2021-02-24 15:55:00|7383|7381.2|7390.2|7388.4|7390.7|7388.9|7382.3|7380.5|509
1614182400000|2021-02-24 16:00:00|7390.1|7388.3|7388.6|7386.8|7394|7392.2|7386.6|7384.8|543
1614182700000|2021-02-24 16:05:00|7388.5|7386.7|7391.3|7389.5|7391.5|7389.7|7387.1|7385.3|506
1614183000000|2021-02-24 16:10:00|7391.2|7389.4|7390.4|7388.6|7391.8|7390|7389|7387.2|435
1614183300000|2021-02-24 16:15:00|7390.6|7388.8|7389.5|7387.7|7391.1|7389.3|7387.8|7386|354
1614183600000|2021-02-24 16:20:00|7389.6|7387.8|7393.1|7391.3|7393.3|7391.5|7389.5|7387.7|400
1614183900000|2021-02-24 16:25:00|7393|7391.2|7395.4|7393.6|7399.5|7397.6|7392.6|7390.8|429
1614184200000|2021-02-24 16:30:00|7395.6|7393.8|7399.6|7397.8|7400.1|7398.3|7395.1|7393.1|504
1614184500000|2021-02-24 16:35:00|7399.7|7397.9|7400.4|7398.6|7403.1|7401.3|7399.3|7397.5|459
1614184800000|2021-02-24 16:40:00|7400.5|7398.7|7396|7394.2|7400.5|7398.7|7396|7394.2|425
1614185100000|2021-02-24 16:45:00|7396.1|7394.3|7402.7|7400.9|7402.7|7400.9|7395.7|7393.9|366
1614185400000|2021-02-24 16:50:00|7402.4|7400.6|7400.6|7398.8|7403.3|7401.5|7400.2|7398.4|374
1614185700000|2021-02-24 16:55:00|7400.9|7399.1|7403.8|7402|7404.8|7403|7398.7|7396.9|493
1614186000000|2021-02-24 17:00:00|7403.9|7402.1|7402.9|7401.1|7405|7403|7402.7|7400.9|521
1614186300000|2021-02-24 17:05:00|7402.8|7401|7403.8|7402|7405|7403.2|7401.8|7400|356
1614186600000|2021-02-24 17:10:00|7403.9|7402.1|7406.1|7404.3|7407|7404.7|7403.1|7401.3|314
1614186900000|2021-02-24 17:15:00|7406|7404.2|7405|7403.2|7407.2|7405.2|7404|7401.9|269
1614187200000|2021-02-24 17:20:00|7404.9|7403.1|7404.2|7402.4|7405.7|7403.6|7403.6|7401.8|288
1614187500000|2021-02-24 17:25:00|7404.3|7402.5|7404.9|7403.1|7405.4|7403.6|7403|7400.8|367
1614187800000|2021-02-24 17:30:00|7405|7403.2|7408.3|7406.5|7408.6|7406.8|7403.7|7401.9|341
1614188100000|2021-02-24 17:35:00|7408.4|7406.6|7407.8|7406|7409.7|7407.9|7407.2|7405.4|339
1614188400000|2021-02-24 17:40:00|7407.9|7406.1|7409.3|7407.5|7410.5|7408.7|7406.9|7405.1|240
1614188700000|2021-02-24 17:45:00|7409.2|7407.4|7410.7|7408.9|7411.1|7409.3|7408.1|7406.3|307
1614189000000|2021-02-24 17:50:00|7410.6|7408.8|7408.3|7406.5|7410.8|7409|7407.9|7406.1|254
1614189300000|2021-02-24 17:55:00|7408.4|7406.6|7404.9|7401.9|7408.5|7406.7|7403.9|7399.9|276
1614189600000|2021-02-24 18:00:00|7404.2|7401.2|7401|7399.2|7406.2|7403.2|7401|7398.8|301
1614189900000|2021-02-24 18:05:00|7401.2|7399.4|7404|7402.2|7404.1|7402.2|7400.9|7399.1|266
1614190200000|2021-02-24 18:10:00|7403.9|7402.1|7404.9|7403.1|7404.9|7403.1|7403.4|7401.5|227
1614190500000|2021-02-24 18:15:00|7404.8|7403|7404.8|7403|7404.9|7403.1|7402.6|7400.8|263
1614190800000|2021-02-24 18:20:00|7404.9|7403.1|7406.7|7404.9|7407|7405|7403.8|7402|188
1614191100000|2021-02-24 18:25:00|7406.8|7405|7408.3|7406.5|7408.5|7406.7|7406.7|7404.9|182
1614191400000|2021-02-24 18:30:00|7408.2|7406.4|7409.4|7407.6|7409.5|7407.7|7407.2|7405.4|241
1614191700000|2021-02-24 18:35:00|7409.6|7407.8|7407.8|7406|7410.9|7409.1|7407.7|7405.9|238
1614192000000|2021-02-24 18:40:00|7407.9|7406.1|7407.2|7405.4|7408.7|7406.9|7404.9|7402.6|252
1614192300000|2021-02-24 18:45:00|7407.3|7405.5|7404.8|7403|7407.9|7406|7404.7|7402.4|223
1614192600000|2021-02-24 18:50:00|7404.9|7403.1|7406.6|7404.8|7407.4|7405|7404.7|7402.4|287
1614192900000|2021-02-24 18:55:00|7406.5|7404.7|7405.8|7404|7407.9|7406.1|7405.8|7404|186
1614193200000|2021-02-24 19:00:00|7405.9|7404.1|7405.8|7404|7406.8|7405|7405.2|7402.8|267
1614193500000|2021-02-24 19:05:00|7405.9|7404.1|7406.9|7405.1|7407.2|7405.4|7404.7|7402.9|245
1614193800000|2021-02-24 19:10:00|7407|7405.2|7407.3|7405.5|7408.7|7406.9|7406.7|7404.6|287
1614194100000|2021-02-24 19:15:00|7407.6|7405.8|7406.8|7405|7407.9|7406.1|7405.8|7404|163
1614194400000|2021-02-24 19:20:00|7406.9|7405.1|7406.9|7405.1|7407.7|7405.9|7405.9|7404.1|202
1614194700000|2021-02-24 19:25:00|7406.8|7405|7406|7404.2|7407|7405.2|7405.9|7404.1|170
1614195000000|2021-02-24 19:30:00|7405.9|7404.1|7406.7|7404.9|7407.1|7405.3|7404.6|7402.8|227
1614195300000|2021-02-24 19:35:00|7406.6|7404.8|7407|7404|7408.1|7406.3|7405.9|7403.9|222
1614195600000|2021-02-24 19:40:00|7406.9|7403.9|7406.6|7404.8|7407.4|7405.6|7405.7|7403.9|221
1614195900000|2021-02-24 19:45:00|7406.4|7404.6|7404.1|7402.3|7406.6|7404.8|7403.9|7401.9|235
1614196200000|2021-02-24 19:50:00|7404|7402.2|7405.7|7403.9|7405.8|7404|7404|7402|123
1614196500000|2021-02-24 19:55:00|7405.8|7404|7404|7402.2|7406.8|7405|7403.8|7402|212
1614196800000|2021-02-24 20:00:00|7404.1|7402.3|7412|7410.2|7412.4|7410.3|7404.1|7402.3|350
1614197100000|2021-02-24 20:05:00|7412.2|7410.4|7413.7|7411.9|7415.3|7413|7411.4|7409.4|278
1614197400000|2021-02-24 20:10:00|7413.8|7412|7409.4|7407.6|7415.1|7413|7407.7|7405.2|295
1614197700000|2021-02-24 20:15:00|7409.5|7407.7|7408.5|7406.7|7410.2|7407.8|7408|7406.2|181
1614198000000|2021-02-24 20:20:00|7408.2|7406.4|7419|7417.2|7419.4|7417.2|7408.1|7406.3|352
1614198300000|2021-02-24 20:25:00|7418.9|7417.1|7420.1|7418.3|7420.1|7418.3|7418.8|7416.5|192
1614198600000|2021-02-24 20:30:00|7420|7418.2|7426.5|7423.5|7428.3|7425.3|7417.2|7415.4|325
1614198900000|2021-02-24 20:35:00|7426.4|7423.4|7435.5|7432.5|7435.6|7433.2|7422.9|7420.6|412
1614199200000|2021-02-24 20:40:00|7435.4|7432.4|7454.4|7451.4|7456.2|7453.7|7435.3|7432.3|463
1614199500000|2021-02-24 20:45:00|7454.3|7451.3|7442.7|7440.9|7454.3|7451.3|7441.4|7439.1|436
1614199800000|2021-02-24 20:50:00|7443.3|7440.3|7453.6|7451.8|7454.2|7451.9|7442.7|7440.3|334
1614200100000|2021-02-24 20:55:00|7453.7|7451.9|7451|7449.2|7456.1|7453.3|7451|7449.2|368
1614200400000|2021-02-24 21:00:00|7452.4|7449.4|7443.1|7440.1|7452.4|7449.9|7442.1|7439.4|383
1614200700000|2021-02-24 21:05:00|7443|7440|7443.7|7440.7|7444.3|7441.8|7442.8|7440|193
1614201000000|2021-02-24 21:10:00|7443|7440|7443.9|7442.1|7444.7|7442.4|7442.1|7439.1|212
1614201300000|2021-02-24 21:15:00|7443.8|7442|7443.8|7442|7444.7|7442.7|7443.8|7441.4|86
1614201600000|2021-02-24 21:20:00|7443.9|7442.1|7444.7|7442.9|7445.7|7443.1|7443.8|7441.4|140
1614201900000|2021-02-24 21:25:00|7444.8|7443|7447.4|7444.4|7447.6|7444.6|7444.5|7442.4|163
1614202200000|2021-02-24 21:30:00|7447.5|7444.5|7448.7|7446.9|7451.4|7448.4|7447.5|7444.5|158
1614202500000|2021-02-24 21:35:00|7448.6|7446.8|7446.6|7443.6|7449.3|7446.8|7445.8|7443.5|174
1614202800000|2021-02-24 21:40:00|7446.5|7443.5|7447.3|7444.3|7447.7|7445.1|7445.2|7442.4|158
1614203100000|2021-02-24 21:45:00|7447.6|7444.6|7447.4|7444.4|7449|7446.2|7446.5|7443.5|207
1614203400000|2021-02-24 21:50:00|7447.3|7444.3|7446.5|7443.5|7447.4|7444.4|7446.3|7443.3|122
1614203700000|2021-02-24 21:55:00|7446.9|7443.9|7441.6|7437.6|7447.2|7444.9|7440.7|7436.7|248
1614204000000|2021-02-24 22:00:00|7439.6|7435.6|7443|7440|7444|7440|7439.6|7435.6|63
1614204300000|2021-02-24 22:05:00|7442.4|7439.4|7442.7|7439.6|7443.9|7440.2|7442.4|7438.8|108
1614204600000|2021-02-24 22:10:00|7442.8|7439.7|7438.3|7434.5|7443.4|7439.8|7437.4|7434.1|295
1614204900000|2021-02-24 22:15:00|7438.1|7434.4|7442.6|7438.6|7443.8|7439.8|7437.7|7434.3|158
1614205200000|2021-02-24 22:20:00|7442.4|7438.4|7443.1|7439.1|7443.4|7439.8|7441.3|7437.3|128
1614205500000|2021-02-24 22:25:00|7443.2|7439.2|7443.6|7439.6|7443.9|7440.3|7442.2|7438.9|130
1614205800000|2021-02-24 22:30:00|7443.5|7439.7|7443|7440|7444.5|7440.5|7442.7|7439.3|148
1614206100000|2021-02-24 22:35:00|7443.2|7440.2|7443.1|7439.5|7443.5|7440.2|7442|7439|176
1614206400000|2021-02-24 22:40:00|7442.8|7439.7|7441.9|7437.9|7443.3|7439.7|7441.2|7437.7|125
1614206700000|2021-02-24 22:45:00|7441.8|7437.8|7439.4|7435.7|7441.8|7437.8|7436.1|7432.1|342
1614207000000|2021-02-24 22:50:00|7439.1|7435.6|7439|7436|7440.1|7436.1|7437.9|7434.2|286
1614207300000|2021-02-24 22:55:00|7439.1|7436.1|7441.2|7438.2|7442|7438.2|7437.7|7433.7|370
1614207600000|2021-02-24 23:00:00|7441|7438|7443.2|7439.5|7444.4|7440.5|7440.7|7437.7|561
1614207900000|2021-02-24 23:05:00|7443.1|7439.1|7443.3|7440.3|7444|7441|7441.8|7437.9|439
1614208200000|2021-02-24 23:10:00|7443.4|7440.4|7446|7443|7447.6|7444.6|7443.4|7440.4|219
1614208500000|2021-02-24 23:15:00|7446.1|7443.1|7444.5|7442.7|7447|7444.1|7443.9|7440.9|132
1614208800000|2021-02-24 23:20:00|7445|7442|7446.6|7443.6|7446.9|7443.9|7444.7|7441.7|164
1614209100000|2021-02-24 23:25:00|7446.7|7443.7|7445.3|7443.5|7446.7|7444.5|7444.9|7442|153
1614209400000|2021-02-24 23:30:00|7445.2|7443.4|7447.7|7445.9|7450.1|7447.8|7444.5|7442|207
1614209700000|2021-02-24 23:35:00|7447.9|7446.1|7447.1|7444.1|7448.9|7446.1|7447|7444|168
1614210000000|2021-02-24 23:40:00|7446.5|7443.5|7446.3|7443.3|7446.8|7444|7444.6|7442.3|170
1614210300000|2021-02-24 23:45:00|7446.2|7443.2|7445.8|7442.8|7447.6|7445.8|7444.9|7442.4|190
1614210600000|2021-02-24 23:50:00|7445.7|7442.7|7443.6|7441.8|7446.5|7443.7|7443.2|7440.8|144
1614210900000|2021-02-24 23:55:00|7443.5|7441.7|7442.9|7439.9|7446.1|7443.7|7442.4|7439.8|146
1614211200000|2021-02-25 00:00:00|7442.8|7439.8|7439.2|7436.2|7442.9|7439.9|7438.3|7435.9|328
1614211500000|2021-02-25 00:05:00|7439.1|7436.1|7440.6|7438.8|7442.3|7440|7438.5|7436.1|223
1614211800000|2021-02-25 00:10:00|7440.7|7438.9|7441.8|7440|7444.4|7442.2|7440.6|7438.7|220
1614212100000|2021-02-25 00:15:00|7441.5|7439.7|7441.4|7439.6|7442.1|7440|7439.5|7437.7|191
1614212400000|2021-02-25 00:20:00|7441.5|7439.7|7440.6|7438.8|7444.1|7441.8|7440.6|7438.8|166
1614212700000|2021-02-25 00:25:00|7440.5|7438.7|7443.4|7440.4|7444.2|7442.2|7440.5|7438.7|212
1614213000000|2021-02-25 00:30:00|7443.8|7439.8|7441.6|7439.8|7443.8|7440.4|7440.3|7438.5|196
1614213300000|2021-02-25 00:35:00|7441.7|7439.9|7438.1|7435.1|7441.9|7439.9|7437.4|7435.1|216
1614213600000|2021-02-25 00:40:00|7438.6|7435.6|7438.2|7436.4|7439.3|7436.9|7436.4|7434|226
1614213900000|2021-02-25 00:45:00|7438.4|7436.6|7437.5|7435.7|7440.3|7438|7436.7|7434.9|206
1614214200000|2021-02-25 00:50:00|7437.4|7435.6|7434.7|7432.9|7437.5|7435.7|7434.1|7432.2|280
1614214500000|2021-02-25 00:55:00|7435.5|7432.5|7437.5|7435.7|7437.5|7435.7|7433.6|7431.2|268
1614214800000|2021-02-25 01:00:00|7437.6|7435.8|7435.8|7434|7440.4|7438.6|7435.1|7432.8|389
1614215100000|2021-02-25 01:05:00|7435.7|7433.9|7432.9|7431.1|7435.9|7434|7428.7|7426.9|375
1614215400000|2021-02-25 01:10:00|7432.8|7431|7435.6|7433.8|7436.1|7433.9|7432.8|7431|317
1614215700000|2021-02-25 01:15:00|7435.7|7433.9|7433.6|7431.8|7437.3|7435.5|7433.6|7431.8|303
1614216000000|2021-02-25 01:20:00|7433.7|7431.9|7432.8|7429.8|7434|7432.2|7431.4|7429.4|254
1614216300000|2021-02-25 01:25:00|7432.6|7429.6|7431.3|7429.5|7433.8|7431.4|7429|7427.2|436
1614216600000|2021-02-25 01:30:00|7431.4|7429.6|7433.4|7431.6|7434.5|7432.7|7429.3|7427.3|413
1614216900000|2021-02-25 01:35:00|7433.5|7431.7|7429.4|7427.6|7433.6|7431.8|7428.7|7426.3|348
1614217200000|2021-02-25 01:40:00|7429.3|7427.5|7429|7427.2|7429.9|7428.1|7427.6|7425.8|341
1614217500000|2021-02-25 01:45:00|7428.9|7427.1|7431.6|7429.8|7432|7430.2|7428.5|7426.7|294
1614217800000|2021-02-25 01:50:00|7431.9|7430.1|7428.7|7426.9|7432.1|7430.3|7428.7|7426.6|248
1614218100000|2021-02-25 01:55:00|7428.8|7427|7428.2|7426.4|7430.9|7428.8|7428.1|7425.7|253
1614218400000|2021-02-25 02:00:00|7428.3|7426.5|7429.1|7427.3|7429.9|7427.9|7428.3|7426.5|278
1614218700000|2021-02-25 02:05:00|7429.6|7426.6|7425.5|7423.7|7429.6|7427.3|7425.4|7423.6|284
1614219000000|2021-02-25 02:10:00|7425.6|7423.8|7425.6|7423.8|7426.9|7425.1|7424.4|7422.6|220
1614219300000|2021-02-25 02:15:00|7426.2|7424.4|7424.5|7422.7|7426.2|7424.4|7422.6|7420.8|224
1614219600000|2021-02-25 02:20:00|7424.4|7422.6|7426.5|7424.7|7427.5|7425.7|7424.2|7422.4|186
1614219900000|2021-02-25 02:25:00|7426.4|7424.6|7425.5|7423.7|7427.2|7425.2|7423.8|7422|251
1614220200000|2021-02-25 02:30:00|7426|7424.2|7427.4|7425.6|7428|7426.2|7425.3|7423.5|259
1614220500000|2021-02-25 02:35:00|7427.5|7425.7|7426.9|7425.1|7428.2|7426.4|7426.6|7424.6|243
1614220800000|2021-02-25 02:40:00|7427|7425.2|7425.2|7423.4|7427.2|7425.3|7424.4|7422.6|214
1614221100000|2021-02-25 02:45:00|7425.3|7423.5|7424.9|7421.9|7426.7|7424.9|7423.3|7421.4|232
1614221400000|2021-02-25 02:50:00|7424.8|7421.8|7422.7|7420.9|7425|7422.7|7422.3|7419.9|264
1614221700000|2021-02-25 02:55:00|7422.6|7420.8|7423.1|7421.3|7425.1|7422.7|7421.4|7419.6|186
1614222000000|2021-02-25 03:00:00|7423.5|7421.7|7423.3|7421.5|7424.9|7422.9|7421.3|7419|257
1614222300000|2021-02-25 03:05:00|7423.4|7421.6|7422.4|7420.6|7424.7|7422.4|7422.1|7420.3|216
1614222600000|2021-02-25 03:10:00|7422.7|7420.9|7423.1|7421.3|7424.4|7422.6|7421.2|7418.9|297
1614222900000|2021-02-25 03:15:00|7423.2|7421.4|7425.5|7423.7|7425.9|7424.1|7423.2|7421.1|201
1614223200000|2021-02-25 03:20:00|7425.6|7423.8|7426.8|7425|7427.1|7425.3|7424.8|7422.8|213
1614223500000|2021-02-25 03:25:00|7426.9|7425.1|7427.1|7425.3|7429.1|7427.2|7426.5|7424.7|231
1614223800000|2021-02-25 03:30:00|7427.3|7425.5|7424.5|7422.7|7427.4|7425.6|7423.8|7421.7|215
1614224100000|2021-02-25 03:35:00|7424.4|7422.6|7424.7|7422.9|7424.8|7423|7423.2|7421|209
1614224400000|2021-02-25 03:40:00|7424.8|7423|7424.5|7422.7|7426.1|7423.8|7424.1|7421.9|148
1614224700000|2021-02-25 03:45:00|7424.6|7422.8|7424.6|7422.8|7425|7423.2|7424.3|7422.5|166
1614225000000|2021-02-25 03:50:00|7424.7|7422.9|7427.3|7425.5|7427.4|7425.6|7424.6|7422.8|170
1614225300000|2021-02-25 03:55:00|7427.4|7425.6|7429.6|7427.8|7431.5|7429.2|7427.4|7425.1|232
1614225600000|2021-02-25 04:00:00|7429.7|7427.9|7430.8|7429|7432|7429.9|7429.7|7427.9|236
1614225900000|2021-02-25 04:05:00|7430.5|7428.7|7430.7|7428.9|7431|7429.2|7428.7|7426.9|186
1614226200000|2021-02-25 04:10:00|7430.5|7428.7|7431.8|7430|7432.2|7430.1|7430.2|7428.4|154
1614226500000|2021-02-25 04:15:00|7431.7|7429.9|7433.7|7431.9|7433.7|7431.9|7431.4|7429.6|179
1614226800000|2021-02-25 04:20:00|7433.5|7431.7|7435.9|7434.1|7436.2|7434.3|7432.8|7430.9|236
1614227100000|2021-02-25 04:25:00|7436.2|7434.4|7436|7434.2|7438.2|7436.1|7435.7|7433.7|238
1614227400000|2021-02-25 04:30:00|7436.1|7434.3|7432.7|7430.9|7437|7434.7|7432.5|7430.2|193
1614227700000|2021-02-25 04:35:00|7432.6|7430.8|7431.6|7429.8|7432.6|7430.8|7430.9|7429|173
1614228000000|2021-02-25 04:40:00|7431.5|7429.7|7431.5|7429.7|7432.2|7430.3|7431.3|7429|123
1614228300000|2021-02-25 04:45:00|7431.4|7429.6|7433.4|7431.6|7433.4|7431.6|7431.1|7429.3|101
1614228600000|2021-02-25 04:50:00|7433.3|7431.5|7433.8|7432|7434.6|7432.8|7431.5|7429.7|227
1614228900000|2021-02-25 04:55:00|7433.9|7432.1|7432.6|7430.8|7435.8|7433.6|7431.9|7430|313
1614229200000|2021-02-25 05:00:00|7432.5|7430.7|7435.8|7434|7437.1|7434.8|7432.5|7430.7|321
1614229500000|2021-02-25 05:05:00|7435.7|7433.9|7434.6|7432.8|7437.4|7435.6|7433.7|7431.8|279
1614229800000|2021-02-25 05:10:00|7434.7|7432.9|7435.8|7434|7437.9|7436.1|7432.9|7431.1|274
1614230100000|2021-02-25 05:15:00|7436|7434.2|7437.5|7435.7|7437.5|7435.7|7434.8|7433|258
1614230400000|2021-02-25 05:20:00|7437.6|7435.8|7438.5|7436.7|7439.2|7436.9|7437.4|7435.6|255
1614230700000|2021-02-25 05:25:00|7438.6|7436.8|7439.8|7438|7440.1|7438.3|7438.5|7436.7|201
1614231000000|2021-02-25 05:30:00|7439.7|7437.9|7438.3|7436.5|7439.8|7438|7436.7|7434.9|307
1614231300000|2021-02-25 05:35:00|7438.4|7436.6|7437.7|7435.9|7438.6|7436.8|7436.5|7434.7|247
1614231600000|2021-02-25 05:40:00|7438.1|7436.3|7437.9|7436.1|7439.2|7437.4|7436.8|7435|270
1614231900000|2021-02-25 05:45:00|7438|7436.2|7438|7436.2|7439.3|7437.5|7436.5|7434.7|271
1614232200000|2021-02-25 05:50:00|7437.7|7435.9|7435.6|7433.8|7439.1|7436.7|7435.4|7433.6|237
1614232500000|2021-02-25 05:55:00|7435.8|7434|7434.6|7432.8|7437.5|7435.7|7433.6|7431.8|348
1614232800000|2021-02-25 06:00:00|7434.8|7433|7438.5|7436.7|7439.6|7437.8|7434.8|7433|342
1614233100000|2021-02-25 06:05:00|7438.4|7436.6|7433.9|7432.1|7438.5|7436.7|7432.6|7430.8|326
1614233400000|2021-02-25 06:10:00|7433.8|7432|7435.1|7433.3|7436|7434|7433.5|7431.7|292
1614233700000|2021-02-25 06:15:00|7435.3|7433.5|7434.8|7433|7436.2|7434.4|7434.7|7432.9|181
1614234000000|2021-02-25 06:20:00|7435.4|7432.4|7435.1|7432.1|7435.9|7434.1|7431.9|7430.1|232
1614234300000|2021-02-25 06:25:00|7435.2|7432.2|7435.5|7433.7|7436|7434|7433.5|7431.2|262
1614234600000|2021-02-25 06:30:00|7435.6|7433.8|7431.5|7429.7|7436.5|7434.7|7431|7428.7|314
1614234900000|2021-02-25 06:35:00|7431.6|7429.8|7432.6|7430.8|7432.6|7430.8|7430|7428.2|189
1614235200000|2021-02-25 06:40:00|7432.5|7430.7|7431.7|7429.9|7432.9|7430.8|7430.4|7428.6|218
1614235500000|2021-02-25 06:45:00|7431.6|7429.8|7431|7429.2|7431.7|7429.9|7430.3|7428.5|221
1614235800000|2021-02-25 06:50:00|7431.1|7429.3|7431.6|7429.8|7432.4|7430.6|7429.6|7427.8|240
1614236100000|2021-02-25 06:55:00|7431.5|7429.7|7435.6|7433.8|7436.2|7434|7431.3|7429.5|291
1614236400000|2021-02-25 07:00:00|7434.6|7432.8|7433.2|7430.2|7435.4|7433.2|7431.5|7429.7|398
1614236700000|2021-02-25 07:05:00|7433.1|7430.1|7432.2|7430.4|7434.3|7432.5|7431.5|7429.7|393
1614237000000|2021-02-25 07:10:00|7432|7430.2|7434.3|7432.5|7434.3|7432.5|7431.4|7429.6|466
1614237300000|2021-02-25 07:15:00|7434.2|7432.4|7433.6|7431.8|7436.1|7433.9|7432.1|7430.2|416
1614237600000|2021-02-25 07:20:00|7433.7|7431.9|7432.5|7430.7|7435.3|7432.9|7432.5|7430.7|345
1614237900000|2021-02-25 07:25:00|7432.6|7430.8|7430.4|7428.6|7433.3|7431.4|7430.3|7428.5|405
1614238200000|2021-02-25 07:30:00|7430.7|7428.9|7433|7431.2|7435.4|7433.4|7430.7|7428.9|408
1614238500000|2021-02-25 07:35:00|7433.1|7431.3|7429.7|7427.9|7434.1|7432.2|7428.8|7426.6|353
1614238800000|2021-02-25 07:40:00|7429.6|7427.8|7432.5|7430.7|7434|7432.2|7429.4|7427.6|320
1614239100000|2021-02-25 07:45:00|7432.6|7430.8|7435.5|7433.7|7435.6|7433.8|7430.5|7428.7|331
1614239400000|2021-02-25 07:50:00|7435.4|7433.6|7440.5|7438.7|7441.2|7438.8|7435.3|7433.1|453
1614239700000|2021-02-25 07:55:00|7440.6|7438.8|7445.3|7443.5|7446.9|7444.5|7439.7|7437.9|498
1614240000000|2021-02-25 08:00:00|7445.8|7442.8|7447.9|7444.9|7449.6|7447.8|7444.8|7442.8|464
1614240300000|2021-02-25 08:05:00|7447.6|7445.8|7446.3|7444.5|7448.3|7446.5|7443.3|7441|452
1614240600000|2021-02-25 08:10:00|7446.4|7444.6|7448.7|7446.9|7450.2|7447.9|7441.4|7439|541
1614240900000|2021-02-25 08:15:00|7448.6|7446.8|7442.4|7440.6|7452.2|7449.9|7442.4|7440.6|481
1614241200000|2021-02-25 08:20:00|7442.5|7440.7|7443.9|7442.1|7445.1|7443|7441.9|7440.1|406
1614241500000|2021-02-25 08:25:00|7444|7442.2|7445.5|7443.7|7449.2|7446.9|7443.3|7440.9|487
1614241800000|2021-02-25 08:30:00|7445.6|7443.8|7442.1|7440.3|7446.3|7444.2|7442|7440.2|436
1614242100000|2021-02-25 08:35:00|7442.2|7440.4|7448.1|7446.3|7448.8|7447|7441.8|7440|483
1614242400000|2021-02-25 08:40:00|7447.8|7446|7448.7|7446.9|7450|7448.2|7444.4|7442.6|433
1614242700000|2021-02-25 08:45:00|7448.6|7446.8|7452.7|7450.9|7455.2|7452.9|7447.7|7445.9|431
1614243000000|2021-02-25 08:50:00|7452.8|7451|7457.8|7456|7459.2|7457.4|7451.7|7449.8|459
1614243300000|2021-02-25 08:55:00|7457.7|7455.9|7462.8|7461|7464.1|7462.3|7457.1|7455.3|432
1614243600000|2021-02-25 09:00:00|7463|7461.2|7457.6|7455.8|7463|7461.2|7455.6|7453.3|382
1614243900000|2021-02-25 09:05:00|7457.7|7455.9|7460.8|7459|7461.6|7459.8|7455.3|7453|318
1614244200000|2021-02-25 09:10:00|7460.7|7458.9|7464.6|7462.8|7465.6|7463.8|7460.7|7458.9|419
1614244500000|2021-02-25 09:15:00|7464.4|7462.6|7461.2|7459.4|7465.6|7463.8|7460.2|7457.7|479
1614244800000|2021-02-25 09:20:00|7461.1|7459.3|7458.4|7456.6|7462.9|7460.8|7455.7|7453.9|495
1614245100000|2021-02-25 09:25:00|7458.6|7456.8|7457.5|7455.7|7461.5|7459.7|7456.6|7454.5|520
1614245400000|2021-02-25 09:30:00|7457.4|7455.6|7452.6|7450.8|7457.7|7455.9|7452.5|7450.7|457
1614245700000|2021-02-25 09:35:00|7452.5|7450.7|7451|7449.2|7453.7|7451.9|7450.3|7448.5|361
1614246000000|2021-02-25 09:40:00|7451.1|7449.3|7452.8|7451|7454|7452.2|7448.9|7446.7|393
1614246300000|2021-02-25 09:45:00|7452.7|7450.9|7451.5|7449.7|7452.7|7450.9|7450|7448.2|351
1614246600000|2021-02-25 09:50:00|7451.4|7449.6|7457.7|7455.9|7457.7|7455.9|7451.4|7449.6|352
1614246900000|2021-02-25 09:55:00|7457.6|7455.8|7461.3|7458.3|7462.8|7460.7|7457.6|7455.8|316
1614247200000|2021-02-25 10:00:00|7460.7|7458.9|7456.5|7454.7|7461.2|7459.3|7456.5|7454.7|358
1614247500000|2021-02-25 10:05:00|7456.6|7454.8|7452.7|7450.9|7457.2|7455.4|7451.2|7449.1|423
1614247800000|2021-02-25 10:10:00|7452.6|7450.8|7452.6|7450.8|7455.7|7453.9|7451.6|7449.8|375
1614248100000|2021-02-25 10:15:00|7452.4|7450.6|7447.1|7445.3|7452.5|7450.7|7446.4|7444|330
1614248400000|2021-02-25 10:20:00|7446.7|7444.9|7447.5|7445.7|7448.6|7446.8|7446.3|7444.5|325
1614248700000|2021-02-25 10:25:00|7447.4|7445.6|7442.2|7440.4|7448.1|7446.3|7442.1|7439.9|363
1614249000000|2021-02-25 10:30:00|7442.1|7440.3|7445.4|7443.6|7445.9|7444|7441|7439.2|417
1614249300000|2021-02-25 10:35:00|7445.1|7443.3|7445|7443.2|7446.7|7444.9|7443.4|7441.6|373
1614249600000|2021-02-25 10:40:00|7445.3|7443.5|7441.4|7439.6|7445.3|7443.5|7440.9|7439.1|401
1614249900000|2021-02-25 10:45:00|7441.5|7439.7|7446.6|7444.8|7448.2|7445.8|7441.5|7439.2|506
1614250200000|2021-02-25 10:50:00|7447|7445.2|7452.5|7450.7|7453.4|7451.6|7447|7445.2|477
1614250500000|2021-02-25 10:55:00|7452.4|7450.6|7453.5|7451.7|7453.9|7451.9|7450.9|7449.1|401
1614250800000|2021-02-25 11:00:00|7453.7|7451.9|7456.6|7454.8|7458.2|7456.3|7453.5|7451.7|445
1614251100000|2021-02-25 11:05:00|7456.5|7454.7|7455.7|7453.9|7458.5|7456.7|7455.7|7453.9|363
1614251400000|2021-02-25 11:10:00|7455.6|7453.8|7460.7|7458.9|7461|7459.2|7455.3|7453.5|410
1614251700000|2021-02-25 11:15:00|7460.8|7459|7461.7|7459.9|7462.1|7460.3|7459.5|7457.7|405
1614252000000|2021-02-25 11:20:00|7461.9|7460.1|7457|7454|7464|7462.2|7454.9|7452.8|424
1614252300000|2021-02-25 11:25:00|7456.9|7453.9|7455.2|7453.4|7459.2|7456.9|7453.7|7451.9|530
1614252600000|2021-02-25 11:30:00|7454.9|7453.1|7450.1|7448.3|7455.6|7453.8|7449.4|7447.6|487
1614252900000|2021-02-25 11:35:00|7450.2|7448.4|7447.7|7445.9|7453.2|7451.4|7447.4|7445.6|450
1614253200000|2021-02-25 11:40:00|7447.6|7445.8|7448.2|7446.4|7450.8|7449|7446.3|7444.5|441
1614253500000|2021-02-25 11:45:00|7447.9|7446.1|7444.5|7442.7|7448.6|7446.3|7442.5|7440.7|438
1614253800000|2021-02-25 11:50:00|7444.8|7443|7448.1|7446.3|7449.3|7447.5|7444.8|7443|486
1614254100000|2021-02-25 11:55:00|7448.2|7446.4|7448.4|7446.6|7451|7448.8|7446.4|7443.9|415
1614254400000|2021-02-25 12:00:00|7448.5|7446.7|7447.5|7445.7|7449.4|7447.6|7446.2|7444.1|409
1614254700000|2021-02-25 12:05:00|7447.1|7445.3|7447.6|7445.8|7448|7446.2|7445.2|7443.4|317
1614255000000|2021-02-25 12:10:00|7447.5|7445.7|7456.8|7455|7457.4|7455.6|7447.5|7445.7|419
1614255300000|2021-02-25 12:15:00|7456.9|7455.1|7454.9|7453.1|7457|7455.2|7454.2|7452.4|462
1614255600000|2021-02-25 12:20:00|7454.8|7453|7455.1|7453.3|7457.1|7454.9|7453.5|7451.7|428
1614255900000|2021-02-25 12:25:00|7454.8|7453|7456.3|7454.5|7457.5|7455.7|7453.4|7451.6|402
1614256200000|2021-02-25 12:30:00|7455.7|7453.9|7456.4|7454.6|7457.4|7455.6|7454.6|7452.8|423
1614256500000|2021-02-25 12:35:00|7456.5|7454.7|7458.6|7456.8|7458.9|7457.1|7454.5|7452.7|368
1614256800000|2021-02-25 12:40:00|7458.5|7456.7|7455.2|7453.4|7459.5|7457.7|7454.5|7452.7|388
1614257100000|2021-02-25 12:45:00|7455.3|7453.5|7452.6|7450.8|7455.6|7453.8|7452.1|7450.3|356
1614257400000|2021-02-25 12:50:00|7452.7|7450.9|7452.6|7450.8|7453.7|7451.9|7451.5|7449.7|424
1614257700000|2021-02-25 12:55:00|7452.7|7450.9|7454.5|7452.7|7456.2|7454.4|7452.6|7450.8|488
1614258000000|2021-02-25 13:00:00|7454.6|7452.8|7454.4|7452.6|7455.6|7453.8|7450.8|7449|548
1614258300000|2021-02-25 13:05:00|7454.6|7452.8|7454.4|7452.6|7458.3|7456.5|7453.7|7451.9|412
1614258600000|2021-02-25 13:10:00|7454.2|7452.4|7450.5|7448.7|7454.2|7452.4|7450.5|7448.7|418
1614258900000|2021-02-25 13:15:00|7450.7|7448.9|7449.2|7447.4|7453.8|7452|7449.2|7447.4|492
1614259200000|2021-02-25 13:20:00|7449.4|7447.6|7447.4|7445.6|7450|7448.2|7445.8|7444|532
1614259500000|2021-02-25 13:25:00|7447.3|7445.5|7448.3|7444.4|7448.3|7445.8|7443.4|7440.4|477
1614259800000|2021-02-25 13:30:00|7447.9|7444.3|7443|7441.2|7448.4|7445.6|7439.8|7438|630
1614260100000|2021-02-25 13:35:00|7443.1|7441.3|7446.7|7444.9|7449.7|7447.9|7442.3|7440.5|601
1614260400000|2021-02-25 13:40:00|7446.6|7444.8|7446.5|7444.7|7447.7|7445.9|7443.6|7441.8|520
1614260700000|2021-02-25 13:45:00|7446.4|7444.6|7447.7|7445.9|7452.6|7450.8|7445.5|7443.7|568
1614261000000|2021-02-25 13:50:00|7447.5|7445.7|7445.4|7443.6|7448.6|7446.8|7445.3|7442.9|550
1614261300000|2021-02-25 13:55:00|7445.3|7443.5|7434.5|7432.7|7445.3|7443.5|7431.3|7428.3|580
1614261600000|2021-02-25 14:00:00|7434.4|7432.6|7437.5|7435.7|7438.9|7437.1|7431.4|7429.6|593
1614261900000|2021-02-25 14:05:00|7437.4|7435.6|7434.7|7432.9|7437.5|7435.7|7430.6|7428.8|540
1614262200000|2021-02-25 14:10:00|7434.5|7432.7|7430.7|7428.9|7435.7|7433.9|7430.5|7428.7|451
1614262500000|2021-02-25 14:15:00|7431.5|7429.7|7431.3|7429.5|7433.3|7431.5|7428.9|7426.6|398
1614262800000|2021-02-25 14:20:00|7431.4|7429.6|7431.5|7429.7|7433.4|7431.6|7429.4|7427.6|322
1614263100000|2021-02-25 14:25:00|7432|7430.2|7435.8|7434|7438.8|7437|7431.2|7429.1|420
1614263400000|2021-02-25 14:30:00|7436.2|7434.4|7437.7|7435.9|7438.5|7436.7|7430.8|7428.3|531
1614263700000|2021-02-25 14:35:00|7438.1|7436.3|7441.5|7439.7|7441.9|7440.1|7435.9|7434.1|476
1614264000000|2021-02-25 14:40:00|7441.6|7439.8|7447.8|7446|7450.6|7448.8|7441.3|7439.5|457
1614264300000|2021-02-25 14:45:00|7448.4|7446.6|7450.3|7448.5|7455.1|7452.3|7446.1|7444.3|510
1614264600000|2021-02-25 14:50:00|7450|7448.2|7453.4|7451.6|7455.3|7453.5|7450|7448.2|522
1614264900000|2021-02-25 14:55:00|7453.6|7451.8|7454.6|7452.8|7456.6|7454.8|7451.8|7450|481
1614265200000|2021-02-25 15:00:00|7454.8|7453|7447.4|7445.6|7455.3|7453|7446.6|7444.8|573
1614265500000|2021-02-25 15:05:00|7447.3|7445.5|7440.6|7438.8|7447.4|7445.6|7440.1|7438.3|650
1614265800000|2021-02-25 15:10:00|7440.7|7438.9|7437.5|7435.7|7441.5|7439.7|7432.8|7430.9|739
1614266100000|2021-02-25 15:15:00|7437.4|7435.6|7440.5|7438.7|7440.6|7438.8|7435.6|7433.8|570
1614266400000|2021-02-25 15:20:00|7440.6|7438.8|7445.2|7443.4|7448.7|7446.9|7440.6|7438.8|565
1614266700000|2021-02-25 15:25:00|7445.3|7443.5|7445.2|7443.4|7446|7443.7|7439.6|7437.8|646
1614267000000|2021-02-25 15:30:00|7446.1|7443.1|7441.6|7439.8|7446.1|7443.8|7439.3|7437.5|685
1614267300000|2021-02-25 15:35:00|7441.5|7439.7|7439.2|7437.4|7444.3|7442.5|7436.9|7435.1|656
1614267600000|2021-02-25 15:40:00|7438.9|7437.1|7440.8|7439|7441.7|7439.9|7433.5|7431.7|652
1614267900000|2021-02-25 15:45:00|7440.7|7438.9|7438.4|7436.6|7441.3|7439.5|7433.4|7431|741
1614268200000|2021-02-25 15:50:00|7438|7436.2|7438.3|7435.3|7439.4|7437.4|7432.6|7430.8|635
1614268500000|2021-02-25 15:55:00|7438.2|7435.2|7440|7438.2|7444.1|7441.9|7437.5|7435.2|590
1614268800000|2021-02-25 16:00:00|7439.8|7438|7435.5|7433.7|7441|7439.2|7434.4|7432|571
1614269100000|2021-02-25 16:05:00|7435.6|7433.8|7432.7|7430.9|7436|7433.9|7430.3|7428.5|558
1614269400000|2021-02-25 16:10:00|7432.8|7431|7434.3|7432.5|7437|7434.4|7431.2|7429.4|493
1614269700000|2021-02-25 16:15:00|7434.4|7432.6|7437.6|7435.8|7439.7|7437.8|7432.4|7430.5|503
1614270000000|2021-02-25 16:20:00|7437.7|7435.9|7433.4|7431.6|7438.5|7436.7|7431|7428.8|588
1614270300000|2021-02-25 16:25:00|7433.5|7431.7|7439.6|7437.8|7440.3|7438.5|7432.6|7430.8|592
1614270600000|2021-02-25 16:30:00|7439.7|7437.9|7435.3|7433.5|7440.4|7438.6|7434.2|7432.4|592
1614270900000|2021-02-25 16:35:00|7435.2|7433.4|7434.5|7432.7|7436.5|7434.7|7433|7431.2|557
1614271200000|2021-02-25 16:40:00|7434.4|7432.6|7433.5|7431.7|7435.1|7433.3|7431.6|7429.5|568
1614271500000|2021-02-25 16:45:00|7433.9|7432.1|7425.4|7423.6|7433.9|7432.1|7424.5|7422.7|576
1614271800000|2021-02-25 16:50:00|7425.6|7423.8|7432.4|7430.6|7433|7431.2|7424.6|7422.8|560
1614272100000|2021-02-25 16:55:00|7432.3|7430.5|7429.6|7427.8|7433.5|7431.7|7427.5|7425.7|672
1614272400000|2021-02-25 17:00:00|7429.5|7427.7|7428.1|7426.3|7431.9|7429.3|7426.4|7424.6|602
1614272700000|2021-02-25 17:05:00|7428|7426.2|7427.3|7425.5|7428.7|7426.9|7425.4|7423.5|647
1614273000000|2021-02-25 17:10:00|7427.4|7425.6|7432.7|7430.9|7434.6|7432.7|7424.9|7423.1|590
1614273300000|2021-02-25 17:15:00|7432.6|7430.8|7429.8|7428|7434.6|7432.8|7427.4|7425|637
1614273600000|2021-02-25 17:20:00|7429.6|7427.8|7425.3|7423.5|7431.5|7429.7|7424.4|7422.6|632
1614273900000|2021-02-25 17:25:00|7425.4|7423.6|7422.3|7420.5|7425.7|7423.9|7421.1|7418.4|726
1614274200000|2021-02-25 17:30:00|7422.1|7420.3|7416.9|7415.1|7423.4|7421.6|7416.3|7414.5|660
1614274500000|2021-02-25 17:35:00|7416.8|7415|7411.5|7409.7|7418.7|7416.9|7409.1|7406.1|685
1614274800000|2021-02-25 17:40:00|7411.6|7409.8|7412.2|7410.4|7413.2|7411.2|7409.4|7407.1|627
1614275100000|2021-02-25 17:45:00|7412.1|7410.3|7413.3|7411.5|7416.1|7413.5|7409.1|7406.8|687
1614275400000|2021-02-25 17:50:00|7413.1|7411.3|7408|7405|7413.5|7411.3|7406.1|7403.8|664
1614275700000|2021-02-25 17:55:00|7407.9|7404.9|7404.7|7401.7|7408.9|7406.7|7403.4|7401.5|583
1614276000000|2021-02-25 18:00:00|7404.8|7401.8|7397.9|7394.9|7408|7405|7396|7393|811
1614276300000|2021-02-25 18:05:00|7398.1|7395.1|7397|7394|7401|7398|7394.3|7391.4|843
1614276600000|2021-02-25 18:10:00|7396.9|7393.9|7398.8|7395.8|7399.3|7397.1|7392.8|7389.8|698
1614276900000|2021-02-25 18:15:00|7398.9|7395.9|7398.1|7396.3|7399|7396.8|7390.4|7387.9|821
1614277200000|2021-02-25 18:20:00|7398.2|7396.4|7401.1|7398.1|7403.3|7400.5|7396.2|7393.2|684
1614277500000|2021-02-25 18:25:00|7402|7399|7396.1|7393.1|7403.3|7400.3|7394.2|7391.8|640
1614277800000|2021-02-25 18:30:00|7396.2|7393.2|7387.2|7384.2|7398.1|7395.7|7383.8|7381|800
1614278100000|2021-02-25 18:35:00|7386.4|7384.6|7375.4|7372.4|7387.8|7385.8|7370.6|7367.6|814
1614278400000|2021-02-25 18:40:00|7375.6|7372.6|7380.9|7379.1|7384.4|7381.9|7373.9|7370.9|715
1614278700000|2021-02-25 18:45:00|7381.4|7378.4|7379.7|7376.7|7381.6|7379.4|7375.2|7372.2|625
1614279000000|2021-02-25 18:50:00|7379.6|7376.6|7380.3|7377.3|7382.6|7379.6|7376.8|7373.9|558
1614279300000|2021-02-25 18:55:00|7380.2|7377.2|7383.4|7380.4|7383.5|7381.1|7378.6|7375.6|593
1614279600000|2021-02-25 19:00:00|7383.1|7380.1|7390.4|7387.4|7392.5|7389.5|7377.5|7374.5|625
1614279900000|2021-02-25 19:05:00|7390.5|7387.5|7395.6|7392.6|7395.6|7392.6|7388|7385.6|537
1614280200000|2021-02-25 19:10:00|7395.7|7392.7|7396.7|7394.9|7397.8|7394.9|7393.5|7390.9|447
1614280500000|2021-02-25 19:15:00|7396.8|7395|7400.5|7397.5|7401|7398.2|7390.1|7387.1|523
1614280800000|2021-02-25 19:20:00|7400.4|7397.4|7402.4|7399.4|7405.5|7402.6|7399.2|7396.2|480
1614281100000|2021-02-25 19:25:00|7402.3|7399.3|7397.7|7395.9|7402.8|7400.5|7397.5|7394.6|449
1614281400000|2021-02-25 19:30:00|7397.8|7396|7402.3|7399.3|7404.3|7401.3|7395.6|7392.9|531
1614281700000|2021-02-25 19:35:00|7402.2|7399.2|7393.8|7392|7402.3|7399.8|7393.5|7391.7|395
1614282000000|2021-02-25 19:40:00|7393.7|7391.9|7390|7388.2|7394|7392|7389.7|7386.9|512
1614282300000|2021-02-25 19:45:00|7389.9|7388.1|7393.3|7391.5|7398.3|7396|7389.9|7387.7|507
1614282600000|2021-02-25 19:50:00|7393.2|7391.4|7393.5|7391.7|7396.1|7394.1|7392.6|7390.3|448
1614282900000|2021-02-25 19:55:00|7393.8|7392|7395.5|7392.5|7397|7395.2|7390.7|7388.9|470
1614283200000|2021-02-25 20:00:00|7394.7|7392.9|7389.1|7386.1|7396.6|7393.6|7387.9|7385.7|591
1614283500000|2021-02-25 20:05:00|7389.2|7386.2|7390.4|7387.4|7392.2|7389.3|7386.8|7384|533
1614283800000|2021-02-25 20:10:00|7390.5|7387.5|7386.7|7384.9|7393.7|7391|7386.6|7384.3|535
1614284100000|2021-02-25 20:15:00|7386.8|7385|7386.1|7383.1|7388.4|7386|7383.8|7381.4|524
1614284400000|2021-02-25 20:20:00|7385.8|7384|7377.8|7376|7387.4|7385|7376.6|7374.4|595
1614284700000|2021-02-25 20:25:00|7377.9|7376.1|7375.3|7372.3|7380.5|7377.8|7374.5|7371.5|532
1614285000000|2021-02-25 20:30:00|7375.2|7372.2|7370|7367|7376.3|7373.8|7370|7367|537
1614285300000|2021-02-25 20:35:00|7370.1|7367.1|7365.7|7362.7|7371.1|7368.7|7361.1|7358.1|565
1614285600000|2021-02-25 20:40:00|7365.8|7362.8|7370.9|7367.9|7371.6|7368.6|7362.4|7359.4|483
1614285900000|2021-02-25 20:45:00|7371.1|7368.1|7382.5|7379.5|7382.5|7379.5|7370.1|7367.5|533
1614286200000|2021-02-25 20:50:00|7382.2|7379.2|7377|7374|7382.2|7379.2|7376.3|7373.3|510
1614286500000|2021-02-25 20:55:00|7377.1|7374.1|7369.2|7366.2|7377.1|7374.1|7369.1|7366.1|520
1614286800000|2021-02-25 21:00:00|7369.3|7366.3|7372.9|7369.9|7375|7372.8|7369.2|7366.2|434
1614287100000|2021-02-25 21:05:00|7372.8|7369.8|7373.1|7370.1|7374.3|7371.9|7371.5|7368.5|315
1614287400000|2021-02-25 21:10:00|7373|7370|7373|7370|7374.1|7372|7370.5|7368.3|222
1614287700000|2021-02-25 21:15:00|7373|7370|7375.3|7372.3|7375.6|7372.6|7372.9|7369.9|297
1614288000000|2021-02-25 21:20:00|7375.2|7372.2|7374.3|7371.3|7375.7|7372.7|7373.8|7370.8|181
1614288300000|2021-02-25 21:25:00|7374.2|7371.2|7371.1|7368.1|7375.3|7372.3|7370.9|7367.9|252
1614288600000|2021-02-25 21:30:00|7371.1|7368.1|7368.1|7365.1|7372.3|7369.3|7367.5|7365.1|229
1614288900000|2021-02-25 21:35:00|7368|7365|7366.8|7365|7370.8|7367.8|7366.7|7364.4|178
1614289200000|2021-02-25 21:40:00|7367.5|7364.5|7367.8|7364.8|7368.3|7365.9|7365.7|7363.2|159
1614289500000|2021-02-25 21:45:00|7368|7365|7367.6|7364.6|7369.5|7366.5|7367.4|7364.4|201
1614289800000|2021-02-25 21:50:00|7367.7|7364.7|7370.1|7367.1|7372.7|7369.7|7367.2|7364.4|268
1614290100000|2021-02-25 21:55:00|7370.3|7367.3|7372.3|7368.3|7372.3|7368.7|7369.3|7366.3|372
1614290400000|2021-02-25 22:00:00|7373.3|7369.3|7374.4|7370.4|7376.5|7372.5|7373.1|7369.1|55
1614290700000|2021-02-25 22:05:00|7374.3|7370.3|7373.1|7369.1|7377.2|7373.2|7372.9|7368.9|124
1614291000000|2021-02-25 22:10:00|7373|7369|7378.6|7374.6|7380.5|7376.6|7363.4|7359.4|289
1614291300000|2021-02-25 22:15:00|7378.5|7374.5|7377.4|7373.4|7378.9|7374.9|7375.1|7371.1|213
1614291600000|2021-02-25 22:20:00|7377.5|7373.5|7371.6|7367.6|7379.9|7375.9|7371.1|7367.1|201
1614291900000|2021-02-25 22:25:00|7371.4|7367.4|7377.2|7373.2|7382.2|7378.2|7370.7|7366.7|211
1614292200000|2021-02-25 22:30:00|7377.6|7373.6|7374.9|7370.9|7377.6|7373.6|7372.6|7368.6|193
1614292500000|2021-02-25 22:35:00|7374.8|7370.8|7373.3|7369.3|7381.6|7377.6|7372.4|7368.4|289
1614292800000|2021-02-25 22:40:00|7373.2|7369.2|7373.2|7369.2|7374|7370|7372.1|7368.1|153
1614293100000|2021-02-25 22:45:00|7373.3|7369.3|7374|7370|7374|7370|7372.5|7368.5|152
1614293400000|2021-02-25 22:50:00|7373.9|7369.9|7373.8|7369.8|7374|7370|7373.4|7369.4|82
1614293700000|2021-02-25 22:55:00|7373.9|7369.9|7373.6|7369.6|7374.1|7370.1|7372.2|7368.2|346
1614294000000|2021-02-25 23:00:00|7373.8|7369.8|7373.4|7369.4|7378.7|7374.7|7372.1|7368.1|646
1614294300000|2021-02-25 23:05:00|7373.1|7369.3|7376.9|7372.9|7378.1|7374.1|7373|7369.2|695
1614294600000|2021-02-25 23:10:00|7377.2|7373.2|7380.5|7376.8|7382.1|7378.1|7377|7373|566
1614294900000|2021-02-25 23:15:00|7380.4|7376.7|7384|7381|7384.6|7381.4|7380.4|7376.5|419
1614295200000|2021-02-25 23:20:00|7383.9|7380.9|7382.2|7379.2|7384.9|7381.6|7379.4|7376.4|357
1614295500000|2021-02-25 23:25:00|7382.1|7379.1|7381.9|7378.9|7383.5|7380.5|7378.2|7375.2|309
1614295800000|2021-02-25 23:30:00|7382.2|7379.2|7374.2|7371.2|7382.5|7379.4|7373.4|7370.4|322
1614296100000|2021-02-25 23:35:00|7374.3|7371.3|7373.1|7370.1|7376.4|7373.4|7373|7370|326
1614296400000|2021-02-25 23:40:00|7373.2|7370.2|7368.1|7365.1|7374.3|7371.3|7367.9|7364.9|340
1614296700000|2021-02-25 23:45:00|7368.3|7365.3|7368.8|7365.8|7369.6|7366.6|7362.9|7359.9|475
1614297000000|2021-02-25 23:50:00|7368.6|7365.6|7367.5|7364.5|7371.1|7368.1|7367|7364|458
1614297300000|2021-02-25 23:55:00|7367.6|7364.6|7363.2|7360.2|7369|7366|7363.2|7360.2|426
1614297600000|2021-02-26 00:00:00|7363.4|7360.4|7369.7|7366.7|7371.5|7368.5|7363.4|7360.4|525
1614297900000|2021-02-26 00:05:00|7369.4|7366.4|7364|7361|7370.1|7367.1|7363.9|7360.9|456
1614298200000|2021-02-26 00:10:00|7364.1|7361.1|7352.5|7349.5|7365.4|7362.4|7352.4|7349.4|605
1614298500000|2021-02-26 00:15:00|7352.2|7349.2|7341.9|7338.9|7353.2|7350.2|7341.4|7338.4|521
1614298800000|2021-02-26 00:20:00|7342|7339|7342.5|7339.5|7347.5|7344.5|7341.3|7338.3|469
1614299100000|2021-02-26 00:25:00|7343.1|7340.1|7330.4|7327.3|7344.4|7341.4|7311.7|7308.7|684
1614299400000|2021-02-26 00:30:00|7330.5|7327.1|7329.4|7326.4|7332|7329|7322.2|7319.2|493
1614299700000|2021-02-26 00:35:00|7329.5|7326.5|7341.1|7338.1|7342.8|7339.8|7328.1|7325.1|551
1614300000000|2021-02-26 00:40:00|7341.2|7338.2|7348.5|7345.5|7350.3|7347.3|7341.1|7338.1|458
1614300300000|2021-02-26 00:45:00|7348.6|7345.6|7346.5|7343.5|7350.8|7347.9|7343.5|7340.5|490
1614300600000|2021-02-26 00:50:00|7346.7|7343.7|7342.6|7339.6|7348.6|7345.6|7339|7336|478
1614300900000|2021-02-26 00:55:00|7342.5|7339.5|7350.9|7347.9|7352.9|7349.9|7342.1|7339.1|454
1614301200000|2021-02-26 01:00:00|7350.6|7347.6|7354.9|7351.9|7356.7|7353.7|7346.3|7343.3|541
1614301500000|2021-02-26 01:05:00|7354.8|7351.8|7351.8|7348.8|7355.5|7352.5|7349|7346.6|543
1614301800000|2021-02-26 01:10:00|7351.9|7348.9|7351.3|7348.3|7354.7|7351.7|7348.1|7345.1|467
1614302100000|2021-02-26 01:15:00|7351.2|7348.2|7354.1|7351.1|7357|7354|7349.8|7346.8|553
1614302400000|2021-02-26 01:20:00|7354|7351|7349.6|7346.6|7354.3|7351.3|7348.3|7345.5|384
1614302700000|2021-02-26 01:25:00|7349.1|7346.1|7353|7350|7354.6|7352|7349|7346|423
1614303000000|2021-02-26 01:30:00|7353.1|7350.1|7357.3|7354.3|7358.1|7355.1|7350.3|7347.5|441
1614303300000|2021-02-26 01:35:00|7357.4|7354.4|7359.6|7356.6|7360.4|7357.4|7356.7|7353.7|432
1614303600000|2021-02-26 01:40:00|7359.7|7356.7|7359.1|7356.1|7360.4|7357.4|7355.5|7353.2|451
1614303900000|2021-02-26 01:45:00|7359.2|7356.2|7358.5|7355.5|7359.2|7356.7|7355.4|7353.1|372
1614304200000|2021-02-26 01:50:00|7358.4|7355.4|7358.1|7355.1|7362.3|7359.5|7358|7355|395
1614304500000|2021-02-26 01:55:00|7358.3|7355.3|7357.8|7354.8|7359.7|7357|7356.7|7353.9|385
1614304800000|2021-02-26 02:00:00|7357.9|7354.9|7358.1|7355.1|7361.7|7358.7|7356|7353.2|403
1614305100000|2021-02-26 02:05:00|7358.2|7355.2|7357.9|7354.9|7358.8|7356.6|7356.3|7354|362
1614305400000|2021-02-26 02:10:00|7358|7355|7364.3|7361.3|7364.3|7361.5|7356.6|7354.3|302
1614305700000|2021-02-26 02:15:00|7364.1|7361.1|7360.9|7357.9|7364.5|7362.5|7360.3|7357.5|298
1614306000000|2021-02-26 02:20:00|7361|7358|7369.6|7366.6|7369.7|7367.2|7359.4|7357.1|337
1614306300000|2021-02-26 02:25:00|7369.7|7366.7|7369.4|7367.6|7371.9|7369|7368.6|7365.7|290
1614306600000|2021-02-26 02:30:00|7369.5|7367.7|7375.1|7372.1|7375.3|7372.8|7369.4|7367.4|353
1614306900000|2021-02-26 02:35:00|7375|7372|7372.8|7369.8|7376.1|7373.1|7371.3|7368.6|401
1614307200000|2021-02-26 02:40:00|7372.9|7369.9|7370.7|7367.7|7374.5|7371.7|7368.9|7366.6|321
1614307500000|2021-02-26 02:45:00|7370.6|7367.6|7369.7|7366.7|7373.2|7370.4|7368.7|7366.1|360
1614307800000|2021-02-26 02:50:00|7369.6|7366.6|7368.6|7365.6|7371.7|7368.7|7367.5|7364.9|318
1614308100000|2021-02-26 02:55:00|7368.9|7365.9|7369.8|7366.8|7373.4|7370.9|7368.5|7365.8|299
1614308400000|2021-02-26 03:00:00|7369.7|7366.7|7369.5|7367.7|7372.3|7369.8|7368.5|7366.5|283
1614308700000|2021-02-26 03:05:00|7369.4|7367.6|7373.5|7371.7|7374|7371.8|7368.6|7366.8|296
1614309000000|2021-02-26 03:10:00|7373.6|7371.8|7371.4|7369.6|7374.5|7372.4|7370|7368|339
1614309300000|2021-02-26 03:15:00|7371.5|7369.7|7370.5|7368.7|7373.1|7370.8|7369|7367|345
1614309600000|2021-02-26 03:20:00|7370.6|7368.8|7371.8|7368.8|7372.1|7369.5|7367.5|7365.6|331
1614309900000|2021-02-26 03:25:00|7372.1|7369.1|7367.1|7364.1|7373.1|7370.7|7365.4|7363.2|318
1614310200000|2021-02-26 03:30:00|7367|7364|7364|7361|7367.4|7364.4|7363.5|7360.5|428
1614310500000|2021-02-26 03:35:00|7363.9|7360.9|7362.8|7359.8|7365.4|7362.4|7362.7|7359.7|416
1614310800000|2021-02-26 03:40:00|7363|7360|7362.1|7359.1|7366.1|7363.1|7361.8|7358.8|463
1614311100000|2021-02-26 03:45:00|7362.2|7359.2|7363.1|7360.1|7364.5|7361.5|7361.2|7358.2|440
1614311400000|2021-02-26 03:50:00|7363|7360|7362.4|7359.4|7365.3|7362.3|7362|7359|464
1614311700000|2021-02-26 03:55:00|7362.6|7359.6|7364|7361|7365.7|7362.7|7362.6|7359.6|471
1614312000000|2021-02-26 04:00:00|7364.4|7361.4|7367.2|7364.2|7368.4|7366|7363.1|7360.2|346
1614312300000|2021-02-26 04:05:00|7367|7364|7365.1|7362.1|7368.2|7365.2|7364.5|7362|251
1614312600000|2021-02-26 04:10:00|7365|7362|7359.2|7356.2|7365|7362.2|7358.5|7355.9|334
1614312900000|2021-02-26 04:15:00|7359.3|7356.3|7358.3|7355.3|7360.1|7357.6|7357.5|7354.7|336
1614313200000|2021-02-26 04:20:00|7358.2|7355.2|7355.1|7352.1|7358.2|7355.2|7353.3|7350.3|437
1614313500000|2021-02-26 04:25:00|7355|7352|7355|7352|7356|7353|7353.2|7350.2|319
1614313800000|2021-02-26 04:30:00|7355.1|7352.1|7351.1|7348.1|7355.1|7352.1|7350.8|7347.8|420
1614314100000|2021-02-26 04:35:00|7350.9|7347.9|7348|7345|7352.4|7349.4|7347.4|7344.4|463
1614314400000|2021-02-26 04:40:00|7347.9|7344.9|7341.3|7338.3|7348.6|7345.6|7341.1|7338.1|582
1614314700000|2021-02-26 04:45:00|7341.3|7338.3|7343.3|7340.3|7343.5|7340.5|7339|7336|420
1614315000000|2021-02-26 04:50:00|7343.2|7340.2|7342.4|7339.4|7345.6|7342.6|7339.7|7337.5|403
1614315300000|2021-02-26 04:55:00|7342.5|7339.5|7345.3|7343.5|7345.4|7343.6|7341.4|7339|359
1614315600000|2021-02-26 05:00:00|7345.1|7343.3|7347.9|7346.1|7349.3|7346.8|7343.5|7341.1|418
1614315900000|2021-02-26 05:05:00|7348.6|7345.6|7348|7345|7350.3|7347.3|7347.3|7344.9|440
1614316200000|2021-02-26 05:10:00|7348.1|7345.1|7348.1|7345.1|7348.5|7345.7|7345.3|7342.4|319
1614316500000|2021-02-26 05:15:00|7348.2|7345.2|7347.2|7344.2|7349.3|7346.3|7346|7343|355
1614316800000|2021-02-26 05:20:00|7346.8|7343.8|7353.9|7350.9|7353.9|7350.9|7346.7|7343.7|348
1614317100000|2021-02-26 05:25:00|7354.1|7351.1|7352.5|7349.5|7354.2|7351.2|7349.2|7346.2|433
1614317400000|2021-02-26 05:30:00|7352.6|7349.6|7345.7|7343.9|7352.6|7349.6|7345.5|7343|386
1614317700000|2021-02-26 05:35:00|7345.6|7343.8|7351|7348|7351.1|7349.2|7345.2|7342.7|295
1614318000000|2021-02-26 05:40:00|7351.1|7348.1|7350.8|7349|7351.9|7349.8|7349.3|7346.9|310
1614318300000|2021-02-26 05:45:00|7350.9|7349.1|7346.3|7343.3|7351.5|7349.1|7346.2|7343.3|362
1614318600000|2021-02-26 05:50:00|7346.4|7343.4|7348.4|7345.4|7349|7346.6|7345.1|7342.5|357
1614318900000|2021-02-26 05:55:00|7348.2|7345.2|7346.6|7344.8|7350.6|7348.3|7344.7|7342.5|360
1614319200000|2021-02-26 06:00:00|7346.7|7344.9|7348.4|7345.4|7349.1|7346.4|7345.3|7343|362
1614319500000|2021-02-26 06:05:00|7348.5|7345.5|7351.2|7348.2|7351.7|7348.7|7348.4|7345.4|362
1614319800000|2021-02-26 06:10:00|7351.3|7348.3|7353|7350|7353.3|7350.3|7349.6|7347.3|356
1614320100000|2021-02-26 06:15:00|7352.8|7349.8|7352.6|7349.6|7353.3|7351.5|7351.1|7348.5|316
1614320400000|2021-02-26 06:20:00|7352.4|7349.4|7349.6|7347.8|7352.6|7350.2|7347.7|7345.8|245
1614320700000|2021-02-26 06:25:00|7349.5|7347.7|7350.1|7347.1|7352.3|7349.3|7348.1|7346|291
1614321000000|2021-02-26 06:30:00|7350|7347|7349.7|7346.7|7351|7348.7|7344.5|7341.9|394
1614321300000|2021-02-26 06:35:00|7349.8|7346.8|7351.9|7348.9|7352|7349.8|7347.6|7344.6|387
1614321600000|2021-02-26 06:40:00|7351.8|7348.8|7355.7|7352.7|7357.3|7354.6|7351.5|7348.7|337
1614321900000|2021-02-26 06:45:00|7355.5|7352.5|7355.8|7352.8|7355.9|7353.3|7350.9|7348.4|342
1614322200000|2021-02-26 06:50:00|7355.7|7352.7|7346.4|7343.4|7356|7353|7344.1|7341.1|420
1614322500000|2021-02-26 06:55:00|7346.5|7343.5|7347.1|7344.1|7351.4|7348.4|7346.5|7343.5|358
1614322800000|2021-02-26 07:00:00|7346.3|7343.3|7342.7|7339.7|7348.1|7345.4|7342.2|7339.2|642
1614323100000|2021-02-26 07:05:00|7342.5|7339.5|7339.5|7336.5|7345.1|7342.6|7338.6|7335.8|537
1614323400000|2021-02-26 07:10:00|7339.6|7336.6|7333.4|7330.4|7341|7338.8|7331.9|7328.9|549
1614323700000|2021-02-26 07:15:00|7333.3|7330.3|7335.9|7332.9|7336.7|7334.5|7330.4|7327.4|515
1614324000000|2021-02-26 07:20:00|7336|7333|7338.4|7335.4|7340|7337.6|7335.7|7333|482
1614324300000|2021-02-26 07:25:00|7338.2|7335.2|7342.8|7339.8|7344.6|7342.2|7338.1|7335.1|580
1614324600000|2021-02-26 07:30:00|7342.7|7339.7|7338.7|7335.7|7343.3|7340.5|7336.9|7333.9|603
1614324900000|2021-02-26 07:35:00|7338.8|7335.8|7339.2|7336.2|7343.1|7340.4|7338.6|7335.6|486
1614325200000|2021-02-26 07:40:00|7339.3|7336.3|7342.5|7339.5|7344.3|7341.4|7338.7|7335.9|429
1614325500000|2021-02-26 07:45:00|7342.4|7339.4|7344|7341|7344.9|7342.3|7341.8|7338.8|478
1614325800000|2021-02-26 07:50:00|7344.1|7341.1|7347.7|7344.7|7349.4|7346.4|7342.7|7339.8|545
1614326100000|2021-02-26 07:55:00|7347.6|7344.6|7340.2|7337.2|7351|7348.4|7339.8|7336.8|529
1614326400000|2021-02-26 08:00:00|7340.1|7337.1|7339.6|7336.6|7341.1|7338.1|7336.5|7333.5|568
1614326700000|2021-02-26 08:05:00|7339.5|7336.5|7344.1|7341.1|7347.4|7344.4|7338.3|7335.3|634
1614327000000|2021-02-26 08:10:00|7344.2|7341.2|7348.2|7345.2|7348.3|7345.7|7343.3|7340.8|618
1614327300000|2021-02-26 08:15:00|7348.1|7345.1|7347.6|7345.8|7348.3|7346|7344.1|7341.5|543
1614327600000|2021-02-26 08:20:00|7347.3|7345.5|7347.2|7344.2|7351.3|7349|7345.6|7343.4|514
1614327900000|2021-02-26 08:25:00|7347.3|7344.3|7353.8|7350.8|7354.8|7352.6|7346.3|7344.2|528
1614328200000|2021-02-26 08:30:00|7352.8|7351|7351.8|7348.8|7353.1|7351|7351|7348.5|62
1614328500000|2021-02-26 08:35:00|7356.4|7353.4|7361.1|7358.1|7362|7359|7353.9|7351.3|554
1614328800000|2021-02-26 08:40:00|7361.2|7358.2|7362.5|7359.5|7365.2|7362.8|7360.1|7357.4|501
1614329100000|2021-02-26 08:45:00|7362.2|7359.2|7359.6|7357.8|7363.6|7360.9|7357.3|7354.5|379
1614329400000|2021-02-26 08:50:00|7359.5|7357.7|7359.8|7358|7363|7360.9|7357.6|7355.1|525
1614329700000|2021-02-26 08:55:00|7359.9|7358.1|7357.1|7354.1|7361.2|7358.4|7356.3|7353.6|537
1614330000000|2021-02-26 09:00:00|7356.8|7353.8|7353.5|7350.5|7359.5|7356.5|7351.5|7349.2|455
1614330300000|2021-02-26 09:05:00|7353.4|7350.4|7357.7|7355.9|7358.3|7356.3|7353.4|7350.4|405
1614330600000|2021-02-26 09:10:00|7357.6|7355.8|7357.6|7355.8|7358.6|7356.2|7353.7|7350.7|500
1614330900000|2021-02-26 09:15:00|7357.8|7356|7352.2|7350.4|7358.5|7356.7|7352.1|7350.3|416
1614331200000|2021-02-26 09:20:00|7352.3|7350.5|7351.4|7349.6|7352.5|7350.7|7348.2|7345.7|463
1614331500000|2021-02-26 09:25:00|7351.5|7349.7|7346.6|7344.8|7352.7|7350.6|7345.6|7343.8|466
1614331800000|2021-02-26 09:30:00|7346.5|7344.7|7347.4|7345.6|7348.9|7346.4|7344.7|7342.6|428
1614332100000|2021-02-26 09:35:00|7347.2|7345.4|7354.3|7351.3|7355.5|7353.5|7346.9|7345.1|470
1614332400000|2021-02-26 09:40:00|7353.6|7351.8|7352|7349|7354.6|7352.1|7350.4|7348|408
1614332700000|2021-02-26 09:45:00|7351.2|7349.4|7339.3|7336.3|7351.6|7349.6|7338.6|7335.8|479
1614333000000|2021-02-26 09:50:00|7339.2|7336.2|7325.7|7322.7|7339.3|7337.3|7325.6|7322.6|545
1614333300000|2021-02-26 09:55:00|7325.8|7322.8|7321.2|7319.4|7329.2|7326.7|7321.2|7318.7|544
1614333600000|2021-02-26 10:00:00|7321.3|7319.5|7325.1|7322.1|7325.3|7322.4|7320.3|7318.1|367
1614333900000|2021-02-26 10:05:00|7324|7322.2|7324|7321|7325.1|7322.7|7319.6|7317.1|490
1614334200000|2021-02-26 10:10:00|7323|7321.2|7326.5|7324.7|7327.1|7325.2|7322.2|7319.9|420
1614334500000|2021-02-26 10:15:00|7326.4|7324.6|7324.2|7321.2|7326.5|7324.7|7322.2|7319.8|441
1614334800000|2021-02-26 10:20:00|7323.5|7321.7|7323.9|7320.9|7324.8|7322.5|7318.7|7315.8|442
1614335100000|2021-02-26 10:25:00|7324|7321|7319|7317.2|7324|7321.7|7318.3|7315.7|439
1614335400000|2021-02-26 10:30:00|7319.2|7317.4|7319.9|7318.1|7323.1|7321.3|7317.9|7315.7|422
1614335700000|2021-02-26 10:35:00|7319.8|7318|7317.6|7315.8|7320.9|7319|7317.2|7315.1|443
1614336000000|2021-02-26 10:40:00|7317.7|7315.9|7314.4|7312.6|7318.3|7316.5|7314.2|7312.4|383
1614336300000|2021-02-26 10:45:00|7314.3|7312.5|7306.9|7305.1|7314.5|7312.7|7306.5|7303.6|387
1614336600000|2021-02-26 10:50:00|7306.8|7305|7302.4|7300.6|7309.7|7307.7|7301.2|7298.7|504
1614336900000|2021-02-26 10:55:00|7302.6|7300.8|7288.8|7285.8|7303.1|7300.8|7287.9|7285.6|524
1614337200000|2021-02-26 11:00:00|7288.2|7286.4|7303.3|7300.3|7305.2|7302.8|7288.1|7286.2|558
1614337500000|2021-02-26 11:05:00|7303.2|7300.2|7297.7|7294.7|7306.9|7304.4|7297.5|7294.7|523
1614337800000|2021-02-26 11:10:00|7297.8|7294.8|7292.2|7289.2|7298.8|7295.8|7289.4|7286.6|465
1614338100000|2021-02-26 11:15:00|7292.1|7289.1|7292|7289|7295.4|7293.1|7289.6|7287.2|501
1614338400000|2021-02-26 11:20:00|7291.9|7288.9|7279.1|7276.1|7292|7289|7277|7274.4|607
1614338700000|2021-02-26 11:25:00|7279.2|7276.2|7287|7284|7287|7284|7275.5|7272.7|518
1614339000000|2021-02-26 11:30:00|7287.1|7284.1|7272.5|7269.5|7290.2|7287.2|7272.1|7269.1|625
1614339300000|2021-02-26 11:35:00|7272.6|7269.6|7270.3|7267.3|7277.9|7274.9|7270|7267|570
1614339600000|2021-02-26 11:40:00|7270.4|7267.4|7258.2|7255.2|7270.6|7267.6|7257.9|7254.9|571
1614339900000|2021-02-26 11:45:00|7258.3|7255.3|7263.2|7260.2|7263.2|7260.2|7256|7253.6|537
1614340200000|2021-02-26 11:50:00|7263.1|7260.1|7269.6|7266.6|7272|7269|7259.5|7257.1|554
1614340500000|2021-02-26 11:55:00|7269.5|7266.5|7274.4|7271.4|7275|7272.1|7269.1|7266.1|518
1614340800000|2021-02-26 12:00:00|7274.3|7271.3|7283.2|7280.2|7283.3|7280.5|7271.8|7269.5|572
1614341100000|2021-02-26 12:05:00|7283.3|7280.3|7279.3|7276.3|7283.3|7280.3|7273.4|7271|563
1614341400000|2021-02-26 12:10:00|7279.2|7276.2|7263.6|7260.6|7279.2|7276.6|7262.8|7260.3|571
1614341700000|2021-02-26 12:15:00|7264.1|7261.1|7276.2|7273.2|7277.3|7274.7|7263.3|7261.1|570
1614342000000|2021-02-26 12:20:00|7276.3|7273.3|7278.4|7275.4|7279.2|7276.9|7270.1|7267.1|568
1614342300000|2021-02-26 12:25:00|7278.3|7275.3|7282.3|7279.3|7282.5|7279.7|7277.7|7275.2|594
1614342600000|2021-02-26 12:30:00|7282.2|7279.2|7286.3|7283.3|7287.3|7284.5|7276.8|7274.7|665
1614342900000|2021-02-26 12:35:00|7286.4|7283.4|7295.1|7292.1|7295.4|7292.4|7285.8|7282.8|701
1614343200000|2021-02-26 12:40:00|7295|7292|7293.3|7290.3|7297.2|7294.6|7291.7|7289.3|602
1614343500000|2021-02-26 12:45:00|7293.4|7290.4|7294.7|7292.9|7299.2|7296.2|7290.4|7287.9|546
1614343800000|2021-02-26 12:50:00|7295.1|7292.1|7289.9|7288.1|7299|7296.6|7289.9|7288.1|523
1614344100000|2021-02-26 12:55:00|7290|7288.2|7284.1|7282.3|7292.1|7289.7|7283.6|7281.4|562
1614344400000|2021-02-26 13:00:00|7284.3|7282.5|7286.1|7283.1|7289.8|7286.8|7281.4|7279.1|630
1614344700000|2021-02-26 13:05:00|7286.2|7283.2|7279.7|7276.7|7287.2|7284.5|7279|7276.5|617
1614345000000|2021-02-26 13:10:00|7279.1|7277.3|7292.8|7289.8|7292.8|7290.6|7276.9|7275|587
1614345300000|2021-02-26 13:15:00|7293.2|7290.2|7285.8|7282.8|7293.3|7290.4|7284.7|7282.8|561
1614345600000|2021-02-26 13:20:00|7284.9|7281.9|7284.2|7282.4|7288.3|7286.3|7280.6|7278.5|558
1614345900000|2021-02-26 13:25:00|7284.3|7282.5|7283.3|7280.3|7285.2|7283|7280.6|7278.8|392
1614346200000|2021-02-26 13:30:00|7283.2|7280.2|7292.8|7291|7296.4|7293.5|7280.6|7277.6|712
1614346500000|2021-02-26 13:35:00|7293.2|7291.4|7298.2|7296.4|7298.5|7296.7|7290.7|7287.9|642
1614346800000|2021-02-26 13:40:00|7298.1|7296.3|7300|7297|7302.2|7299.5|7295.6|7293.2|580
1614347100000|2021-02-26 13:45:00|7300.1|7297.1|7299.4|7297.6|7303.4|7300.7|7297.1|7294.1|611
1614347400000|2021-02-26 13:50:00|7299.3|7296.4|7293.6|7290.6|7299.9|7297.4|7290.1|7287.8|605
1614347700000|2021-02-26 13:55:00|7293.7|7290.7|7303.4|7300.4|7304.5|7301.5|7291.4|7289.2|640
1614348000000|2021-02-26 14:00:00|7303.6|7300.6|7316.4|7313.4|7317.8|7314.8|7302.5|7299.5|675
1614348300000|2021-02-26 14:05:00|7316.3|7313.3|7303|7300|7316.9|7313.9|7302.5|7299.5|542
1614348600000|2021-02-26 14:10:00|7303.1|7300.1|7303.9|7300.9|7308.7|7305.7|7303|7300|435
1614348900000|2021-02-26 14:15:00|7302.7|7300|7299.3|7296.3|7303|7300.1|7295.1|7292.5|513
1614349200000|2021-02-26 14:20:00|7299.9|7296.9|7308.1|7305.1|7308.2|7306|7298.9|7296.3|463
1614349500000|2021-02-26 14:25:00|7307.3|7305.5|7306.3|7303.3|7307.3|7305.5|7301.1|7299.1|496
1614349800000|2021-02-26 14:30:00|7306.4|7303.4|7300|7297|7308.1|7305.1|7295.6|7293.2|645
1614350100000|2021-02-26 14:35:00|7299.9|7296.9|7300.2|7298.4|7304.1|7301.8|7296.8|7294.5|591
1614350400000|2021-02-26 14:40:00|7300.8|7297.8|7296.5|7293.5|7302.8|7300.8|7294.4|7292.4|471
1614350700000|2021-02-26 14:45:00|7296.6|7293.6|7298.9|7295.9|7303.4|7300.6|7291.6|7289.3|722
1614351000000|2021-02-26 14:50:00|7297.8|7296|7297.1|7294.1|7298.7|7296.6|7289.9|7287.2|749
1614351300000|2021-02-26 14:55:00|7296.9|7293.9|7290.1|7287.1|7296.9|7294|7288.2|7286.3|625
1614351600000|2021-02-26 15:00:00|7290|7287|7287.2|7284.2|7290.3|7287.3|7281.6|7279.2|756
1614351900000|2021-02-26 15:05:00|7287.7|7284.7|7280.2|7278.4|7291.3|7288.3|7277.8|7275.6|812
1614352200000|2021-02-26 15:10:00|7280|7278.2|7282.1|7280.3|7283.8|7282|7277.8|7275.2|742
1614352500000|2021-02-26 15:15:00|7282.2|7280.4|7283.3|7281.5|7286.1|7283.9|7278.9|7276.2|681
1614352800000|2021-02-26 15:20:00|7283.4|7281.6|7284.5|7281.5|7286.2|7284|7278.8|7277|734
1614353100000|2021-02-26 15:25:00|7283.9|7282.1|7279.1|7276.1|7288.2|7285.6|7277.5|7275.7|760
1614353400000|2021-02-26 15:30:00|7279|7276|7279.3|7277.5|7285.8|7283.2|7277.3|7274.8|790
1614353700000|2021-02-26 15:35:00|7279.4|7277.6|7292.5|7290.7|7294.3|7291.4|7276.7|7274|847
1614354000000|2021-02-26 15:40:00|7292.6|7290.8|7296.2|7293.2|7296.6|7294.7|7288.6|7285.6|817
1614354300000|2021-02-26 15:45:00|7296.1|7293.1|7289.5|7287.7|7297.9|7295.3|7287.2|7284.2|758
1614354600000|2021-02-26 15:50:00|7289.6|7287.8|7283.2|7280.2|7295|7292|7280.8|7277.8|798
1614354900000|2021-02-26 15:55:00|7283|7280|7279|7276|7283|7280|7268.7|7266.2|847
1614355200000|2021-02-26 16:00:00|7278.7|7275.7|7277.5|7275.7|7280.9|7278.8|7268.2|7265.7|772
1614355500000|2021-02-26 16:05:00|7277.4|7275.6|7266.5|7263.5|7278.6|7276.5|7265.2|7262.8|663
1614355800000|2021-02-26 16:10:00|7266.1|7264.3|7259.9|7258.1|7269.8|7267.7|7256.8|7254.2|691
1614356100000|2021-02-26 16:15:00|7260.2|7258.4|7258.2|7255.2|7265.3|7262.3|7255.4|7252.4|687
1614356400000|2021-02-26 16:20:00|7258.4|7255.4|7250.9|7247.9|7258.9|7255.9|7246.9|7243.9|711
1614356700000|2021-02-26 16:25:00|7251|7248|7250.1|7247.1|7255.1|7252.5|7249.1|7246.1|701
1614357000000|2021-02-26 16:30:00|7250.4|7247.4|7253.5|7251.7|7256.7|7254.5|7249.7|7247.3|701
1614357300000|2021-02-26 16:35:00|7253|7251.2|7263.3|7261.5|7265.3|7263.5|7251.6|7249.8|723
1614357600000|2021-02-26 16:40:00|7263.4|7261.6|7251.1|7249.3|7264.7|7262.4|7251|7248.2|707
1614357900000|2021-02-26 16:45:00|7250.9|7249.1|7248.8|7247|7251.9|7249.4|7245.9|7244.1|674
1614358200000|2021-02-26 16:50:00|7249.2|7247.4|7247.9|7244.9|7250.5|7248|7243.9|7241.4|636
1614358500000|2021-02-26 16:55:00|7247.8|7244.8|7246.5|7244.7|7248.5|7246.5|7244.2|7241.7|648
1614358800000|2021-02-26 17:00:00|7246.7|7244.9|7250.2|7247.2|7253.4|7250.8|7246.7|7244.9|649
1614359100000|2021-02-26 17:05:00|7250.1|7247.1|7248.6|7246.8|7250.2|7247.3|7245.2|7242.2|679
1614359400000|2021-02-26 17:10:00|7249.2|7246.2|7255.6|7253.8|7257.6|7255.3|7247.4|7245|625
1614359700000|2021-02-26 17:15:00|7256.8|7254.2|7256.6|7254.8|7257.9|7255.4|7253.2|7251|554
1614360000000|2021-02-26 17:20:00|7256.5|7254.7|7251.1|7249.3|7258.5|7255.9|7250.6|7248.2|542
1614360300000|2021-02-26 17:25:00|7251|7249.2|7249.7|7247.9|7253.3|7251|7247.9|7246.1|500
1614360600000|2021-02-26 17:30:00|7250|7248.2|7251.8|7250|7253.1|7251.3|7249.1|7247.3|496
1614360900000|2021-02-26 17:35:00|7251.7|7249.9|7249.1|7247.3|7253.2|7250.8|7246.7|7244.6|571
1614361200000|2021-02-26 17:40:00|7249.2|7247.4|7243.8|7242|7249.2|7247.4|7243|7240.8|570
1614361500000|2021-02-26 17:45:00|7243.9|7242.1|7242.9|7241.1|7246|7243.9|7241.8|7239.4|485
1614361800000|2021-02-26 17:50:00|7243|7241.2|7247.9|7246.1|7248.6|7246.6|7242|7239.6|470
1614362100000|2021-02-26 17:55:00|7248.2|7245.2|7249.8|7246.8|7250.3|7247.5|7244.8|7242.5|498
1614362400000|2021-02-26 18:00:00|7249.9|7246.9|7245.2|7242.2|7250.7|7247.8|7242.3|7240|437
1614362700000|2021-02-26 18:05:00|7245.1|7242.1|7251.9|7250.1|7252|7250.2|7242.6|7240.2|506
1614363000000|2021-02-26 18:10:00|7251.8|7250|7250.8|7247.8|7252.7|7250|7248.3|7245.8|566
1614363300000|2021-02-26 18:15:00|7250.6|7248.8|7254.8|7253|7255.5|7253.2|7247.8|7245.3|511
1614363600000|2021-02-26 18:20:00|7254.7|7252.9|7257.5|7254.5|7262.2|7259.5|7254.7|7252.9|509
1614363900000|2021-02-26 18:25:00|7257.6|7254.6|7259.2|7256.2|7260.7|7257.8|7255.5|7253|413
1614364200000|2021-02-26 18:30:00|7259.9|7256.9|7253.6|7251.8|7260|7257.7|7253.4|7251.4|435
1614364500000|2021-02-26 18:35:00|7253.7|7251.9|7252.1|7250.3|7253.7|7251.9|7249.5|7247.2|436
1614364800000|2021-02-26 18:40:00|7252|7250.2|7250.6|7248.8|7252.1|7250.3|7248.3|7246.1|410
1614365100000|2021-02-26 18:45:00|7250.7|7248.9|7250.6|7248.8|7252.6|7250.8|7248.5|7246.2|514
1614365400000|2021-02-26 18:50:00|7250.5|7248.7|7248.5|7246.7|7250.6|7248.8|7245.5|7243.7|525
1614365700000|2021-02-26 18:55:00|7248.4|7246.6|7249.5|7246.5|7253.4|7251.6|7248.3|7246.1|476
1614366000000|2021-02-26 19:00:00|7249.6|7246.6|7249.6|7247.8|7252.4|7250|7248.4|7246.1|448
1614366300000|2021-02-26 19:05:00|7249.7|7247.9|7248.5|7246.7|7251.6|7249.2|7247.2|7245.4|411
1614366600000|2021-02-26 19:10:00|7248.4|7246.6|7245.6|7243.8|7248.9|7247.1|7245.5|7243.7|390
1614366900000|2021-02-26 19:15:00|7246.3|7243.3|7242.3|7239.3|7247.3|7245|7242|7239|521
1614367200000|2021-02-26 19:20:00|7242.2|7239.2|7241.3|7238.3|7242.9|7239.9|7240.8|7237.8|571
1614367500000|2021-02-26 19:25:00|7241.2|7238.2|7244|7241|7244.9|7241.9|7241.2|7238.2|528
1614367800000|2021-02-26 19:30:00|7243.2|7241.4|7244.1|7241.1|7245.5|7243.7|7242.4|7240.1|271
1614368100000|2021-02-26 19:35:00|7244|7241|7243.6|7241.8|7245.2|7243.1|7243|7240.9|321
1614368400000|2021-02-26 19:40:00|7243.5|7241.7|7244.6|7242.8|7244.7|7242.9|7241.7|7239.9|340
1614368700000|2021-02-26 19:45:00|7244.7|7242.9|7247.3|7245.5|7249.2|7247.1|7244.6|7242.8|348
1614369000000|2021-02-26 19:50:00|7247.2|7245.4|7243.6|7241.8|7247.2|7245.4|7243.1|7241|399
1614369300000|2021-02-26 19:55:00|7243.7|7241.9|7234.2|7231.2|7245.8|7244|7231.9|7228.9|477
1614369600000|2021-02-26 20:00:00|7234.1|7231.1|7238.4|7235.4|7241.3|7238.3|7234|7231|376
1614369900000|2021-02-26 20:05:00|7237.2|7234.8|7237.8|7234.8|7237.9|7235.1|7234.2|7231.7|403
1614370200000|2021-02-26 20:10:00|7237.9|7234.9|7234.4|7232.6|7238.4|7235.5|7234.3|7232.3|356
1614370500000|2021-02-26 20:15:00|7234.6|7232.8|7237.5|7234.5|7237.6|7234.6|7233.6|7231.3|418
1614370800000|2021-02-26 20:20:00|7237.3|7234.3|7233.8|7232|7239.4|7237.1|7233.7|7231.8|360
1614371100000|2021-02-26 20:25:00|7233.9|7232.1|7233.3|7230.3|7235.4|7232.4|7232|7229.1|352
1614371400000|2021-02-26 20:30:00|7233.2|7230.2|7234|7231|7235.6|7232.6|7232.3|7229.3|472
1614371700000|2021-02-26 20:35:00|7233.9|7230.9|7236.5|7233.5|7236.8|7233.8|7233.1|7230.1|432
1614372000000|2021-02-26 20:40:00|7236.4|7233.4|7235.2|7232.2|7237.1|7234.1|7234.9|7231.9|299
1614372300000|2021-02-26 20:45:00|7234.7|7232.9|7232.7|7230.9|7237|7234.4|7232.7|7230.9|247
1614372600000|2021-02-26 20:50:00|7232.8|7231|7228.9|7225.9|7232.8|7231|7228.8|7225.8|374
1614372900000|2021-02-26 20:55:00|7229|7226|7226.4|7223.4|7229.1|7226.9|7224.5|7222.2|456
1614373200000|2021-02-26 21:00:00|7226.2|7223.2|7229.1|7226.1|7230|7227|7224.6|7221.6|415
1614373500000|2021-02-26 21:05:00|7229.3|7226.3|7231.3|7228.3|7231.6|7228.6|7229|7226|328
1614373800000|2021-02-26 21:10:00|7231.4|7228.4|7229.1|7226.1|7232.4|7229.7|7228.7|7225.7|260
1614374100000|2021-02-26 21:15:00|7229.2|7226.2|7233.1|7230.1|7233.1|7230.1|7228.8|7225.8|211
1614374400000|2021-02-26 21:20:00|7233|7230|7237.1|7234.1|7237.3|7234.3|7232.5|7230|166
1614374700000|2021-02-26 21:25:00|7237.2|7234.2|7234.7|7231.7|7237.2|7234.2|7234.2|7231.2|227
1614375000000|2021-02-26 21:30:00|7234.2|7231.2|7236.2|7233.2|7236.5|7233.5|7233|7230|234
1614375300000|2021-02-26 21:35:00|7236.1|7233.1|7234.2|7231.2|7236.3|7233.3|7233.5|7230.5|115
1614375600000|2021-02-26 21:40:00|7234.3|7231.3|7232.3|7229.3|7235.4|7232.4|7231.9|7228.9|170
1614375900000|2021-02-26 21:45:00|7232.2|7229.2|7230.2|7227.2|7233.6|7230.6|7230.2|7227.2|183
1614376200000|2021-02-26 21:50:00|7230.1|7227.1|7234.6|7231.6|7235.1|7232.1|7229.2|7226.1|386
1614376500000|2021-02-26 21:55:00|7234.5|7231.5|7234.3|7230.3|7236.9|7232.9|7231.6|7227.9|492
1614546000000|2021-02-28 21:00:00|7242.4|7236.2|7249.5|7239.5|7249.8|7239.8|7239.3|7230.2|63
1614546300000|2021-02-28 21:05:00|7249.9|7239.9|7246.8|7238.3|7249.9|7241.5|7246.8|7237.9|57
1614546600000|2021-02-28 21:10:00|7247.5|7237.5|7243.9|7233.9|7247.8|7237.8|7240.6|7230.6|59
1614546900000|2021-02-28 21:15:00|7244|7234|7242|7232|7244.5|7234.5|7242|7232|13
1614547200000|2021-02-28 21:20:00|7245.7|7235.9|7245.7|7235.9|7245.7|7235.9|7245.7|7235.9|1
1614547500000|2021-02-28 21:25:00|7240.1|7236.1|7248.1|7238.1|7248.1|7238.1|7240.1|7232|9
1614547800000|2021-02-28 21:30:00|7244.1|7234.1|7244.1|7234.1|7249.6|7239.6|7242.3|7232.3|8
1614548100000|2021-02-28 21:35:00|7247.2|7238.9|7244|7234|7249.7|7239.7|7244|7234|22
1614548400000|2021-02-28 21:40:00|7244.1|7234.1|7245.3|7239.2|7250.8|7240.8|7242.5|7232.5|64
1614548700000|2021-02-28 21:45:00|7245.1|7239|7248.1|7239.8|7248.3|7241.8|7245|7238.3|49
1614549000000|2021-02-28 21:50:00|7247.6|7239.5|7245.6|7240|7248.1|7240.4|7244.1|7239.5|12
1614549300000|2021-02-28 21:55:00|7245.8|7240.1|7244.7|7236.5|7245.8|7240.1|7242.5|7235.9|29
1614549600000|2021-02-28 22:00:00|7245.2|7236.1|7238.9|7233.9|7245.2|7239.5|7238.9|7232.1|74
1614549900000|2021-02-28 22:05:00|7239.2|7234.2|7238.2|7233.2|7239.9|7234.9|7237.9|7232.9|103
1614550200000|2021-02-28 22:10:00|7238.4|7233.4|7237.3|7232.3|7242.3|7237.3|7237|7232|136
1614550500000|2021-02-28 22:15:00|7237.4|7232.4|7238|7234|7239.5|7234.5|7237.2|7232.3|159
1614550800000|2021-02-28 22:20:00|7237.8|7233.8|7239.1|7235.1|7240.7|7236.7|7237.1|7233.1|99
1614551100000|2021-02-28 22:25:00|7238.5|7234.5|7241.1|7237.1|7241.7|7237.7|7238.3|7234.3|120
1614551400000|2021-02-28 22:30:00|7241.2|7237.2|7239.8|7235.8|7242.1|7238.1|7239.1|7235.1|147
1614551700000|2021-02-28 22:35:00|7239.6|7235.6|7240.4|7236.4|7241.2|7237.2|7239|7235|125
1614552000000|2021-02-28 22:40:00|7240.3|7236.3|7239|7235|7241|7237|7238.2|7234.2|167
1614552300000|2021-02-28 22:45:00|7238.9|7234.9|7241.3|7237.3|7241.7|7237.7|7238.3|7234.3|256
1614552600000|2021-02-28 22:50:00|7241.1|7237.1|7241.2|7237.2|7241.9|7237.9|7240.7|7236.7|157
1614552900000|2021-02-28 22:55:00|7241|7237|7242.9|7238.9|7243.2|7239.2|7239.4|7235.4|301
1614553200000|2021-02-28 23:00:00|7243.2|7239.2|7248|7245|7249.2|7246|7240|7236.7|429
1614553500000|2021-02-28 23:05:00|7248.1|7245.1|7253.9|7250.9|7254.3|7251.3|7245.3|7242.3|363
1614553800000|2021-02-28 23:10:00|7254|7251|7251.8|7248.8|7256.2|7253.2|7251.7|7248.7|322
1614554100000|2021-02-28 23:15:00|7251.7|7248.7|7251.1|7248.1|7255|7252|7248.8|7245.8|313
1614554400000|2021-02-28 23:20:00|7251|7248|7259|7256|7259.1|7256.1|7250.8|7247.8|297
1614554700000|2021-02-28 23:25:00|7258.9|7255.9|7266|7263|7266.4|7263.4|7258.8|7255.8|352
1614555000000|2021-02-28 23:30:00|7266.1|7263.1|7266.4|7263.4|7267.4|7264.6|7262.4|7259.4|327
1614555300000|2021-02-28 23:35:00|7266.5|7263.5|7267.9|7264.9|7269.4|7266.5|7266.2|7263.3|297
1614555600000|2021-02-28 23:40:00|7267.8|7264.8|7274.1|7271.1|7278.2|7275.2|7267|7264|357
1614555900000|2021-02-28 23:45:00|7274.2|7271.2|7273.7|7270.7|7277.1|7274.1|7269.9|7266.9|307
1614556200000|2021-02-28 23:50:00|7273.8|7270.8|7271.9|7268.9|7275.1|7272.1|7271.8|7268.8|273
1614556500000|2021-02-28 23:55:00|7271.8|7268.8|7271.9|7268.9|7272.8|7269.8|7270.2|7267.2|273
1614556800000|2021-03-01 00:00:00|7271.8|7268.8|7272.1|7269.1|7274.3|7271.3|7268.4|7265.4|452
1614557100000|2021-03-01 00:05:00|7271.8|7268.8|7274.4|7272.6|7276.3|7273.9|7271.1|7268.1|351
1614557400000|2021-03-01 00:10:00|7274.3|7272.5|7283|7280|7283.1|7280.8|7272.4|7269.8|397
1614557700000|2021-03-01 00:15:00|7283.1|7280.1|7271.7|7268.7|7283.3|7280.4|7270.8|7267.8|576
1614558000000|2021-03-01 00:20:00|7271.5|7268.5|7266.9|7265.1|7272.1|7269.4|7266.3|7263.8|369
1614558300000|2021-03-01 00:25:00|7267|7265.2|7270.5|7267.5|7270.5|7267.5|7265.2|7263|252
1614558600000|2021-03-01 00:30:00|7270.3|7267.3|7275.7|7272.7|7275.8|7273.8|7270.3|7267.3|210
1614558900000|2021-03-01 00:35:00|7275.6|7272.6|7276|7274.2|7278.2|7275.2|7273.8|7270.8|386
1614559200000|2021-03-01 00:40:00|7276.8|7273.8|7275.1|7272.1|7276.9|7273.9|7272.9|7270.4|282
1614559500000|2021-03-01 00:45:00|7275.2|7272.2|7273.9|7270.9|7275.9|7273.8|7273.4|7270.9|237
1614559800000|2021-03-01 00:50:00|7274|7271|7277.7|7274.7|7278.7|7276|7269.6|7267.2|457
1614560100000|2021-03-01 00:55:00|7278.3|7275.3|7273.6|7271.8|7278.9|7275.9|7269.4|7267|326
1614560400000|2021-03-01 01:00:00|7273.7|7271.9|7268.9|7265.9|7276.2|7273.9|7266.7|7264.1|455
1614560700000|2021-03-01 01:05:00|7268.5|7265.5|7272|7269|7272.2|7269.4|7267.9|7264.9|325
1614561000000|2021-03-01 01:10:00|7272.1|7269.1|7276.2|7273.2|7276.3|7273.3|7269.4|7266.8|386
1614561300000|2021-03-01 01:15:00|7276.3|7273.3|7279|7276|7280.9|7277.9|7275|7272|381
1614561600000|2021-03-01 01:20:00|7278.8|7275.8|7285|7282|7285|7282.6|7277.6|7275.3|440
1614561900000|2021-03-01 01:25:00|7284.8|7281.8|7278|7275|7289.1|7286.1|7277.8|7274.8|471
1614562200000|2021-03-01 01:30:00|7277.9|7274.9|7277.5|7274.5|7285|7282|7277.2|7274.2|477
1614562500000|2021-03-01 01:35:00|7277.9|7274.9|7277.4|7274.4|7279.7|7276.7|7274.6|7272|410
1614562800000|2021-03-01 01:40:00|7277.5|7274.5|7278.5|7275.5|7280.3|7278|7275.3|7273|352
1614563100000|2021-03-01 01:45:00|7278.4|7275.4|7275.8|7274|7278.5|7275.5|7274.6|7272.1|271
1614563400000|2021-03-01 01:50:00|7275.9|7274.1|7276.5|7274.7|7281|7278|7275.2|7272.6|366
1614563700000|2021-03-01 01:55:00|7276.4|7274.6|7274.6|7272.8|7276.8|7275|7273.3|7271.5|349
1614564000000|2021-03-01 02:00:00|7274.5|7272.7|7276.6|7274.8|7279.5|7277.7|7274.3|7272|291
1614564300000|2021-03-01 02:05:00|7277.1|7274.1|7275.5|7273.7|7278.9|7277.1|7275.3|7273.5|328
1614564600000|2021-03-01 02:10:00|7275.4|7273.6|7275.4|7273.6|7278.2|7276.2|7274.4|7272.6|307
1614564900000|2021-03-01 02:15:00|7275.5|7273.7|7273.4|7271.6|7276.1|7274.3|7272.1|7270.3|293
1614565200000|2021-03-01 02:20:00|7273.7|7271.9|7276.4|7274.6|7276.4|7274.6|7271.6|7269.8|319
1614565500000|2021-03-01 02:25:00|7276.5|7274.7|7280.1|7277.1|7280.2|7277.6|7276.5|7274.2|311
1614565800000|2021-03-01 02:30:00|7279.9|7276.9|7284.2|7281.2|7284.4|7281.4|7279.5|7276.5|520
1614566100000|2021-03-01 02:35:00|7284.1|7281.1|7286.9|7283.9|7288|7285|7283.4|7281|345
1614566400000|2021-03-01 02:40:00|7287|7284|7283|7280|7288|7285|7282.5|7279.9|526
1614566700000|2021-03-01 02:45:00|7282.4|7280.6|7279.9|7278.1|7284.5|7282.4|7279.2|7277.4|341
1614567000000|2021-03-01 02:50:00|7279.8|7278|7282.3|7280.5|7283.6|7280.8|7279.3|7277.5|304
1614567300000|2021-03-01 02:55:00|7282.2|7280.4|7280.4|7278.6|7283.6|7281.8|7278.5|7276.7|331
1614567600000|2021-03-01 03:00:00|7280.2|7278.4|7274.8|7273|7280.8|7279|7274.2|7272.4|369
1614567900000|2021-03-01 03:05:00|7274.7|7272.9|7276.1|7274.3|7278.7|7276.9|7274.2|7272|277
1614568200000|2021-03-01 03:10:00|7276|7274.2|7280.4|7278.6|7280.4|7278.6|7276|7274.2|278
1614568500000|2021-03-01 03:15:00|7281|7278|7277.9|7274.9|7281.1|7278.5|7277.6|7274.6|277
1614568800000|2021-03-01 03:20:00|7277.8|7274.8|7278.5|7276.7|7279.4|7277.4|7276.3|7273.9|337
1614569100000|2021-03-01 03:25:00|7279.2|7277.4|7277.5|7275.7|7279.4|7277.4|7276.9|7274.5|288
1614569400000|2021-03-01 03:30:00|7277.6|7275.8|7277.2|7274.2|7279.1|7276.7|7276.5|7274.2|290
1614569700000|2021-03-01 03:35:00|7276.6|7274.8|7274.9|7271.9|7277.4|7274.9|7274.1|7271.1|367
1614570000000|2021-03-01 03:40:00|7275|7272|7276|7273|7276.4|7274|7273.6|7271.2|306
1614570300000|2021-03-01 03:45:00|7276.3|7273.3|7277.9|7274.9|7278|7275.6|7275|7272.4|300
1614570600000|2021-03-01 03:50:00|7278|7275|7279.4|7277.6|7279.4|7277.6|7275.3|7272.6|323
1614570900000|2021-03-01 03:55:00|7279.8|7276.8|7278.4|7275.4|7281.3|7278.6|7276.3|7273.8|371
1614571200000|2021-03-01 04:00:00|7277.9|7276.1|7277.3|7275.5|7280|7277.6|7277.2|7274.8|256
1614571500000|2021-03-01 04:05:00|7278|7275|7277.5|7275.7|7280.2|7277.8|7277.2|7274.9|259
1614571800000|2021-03-01 04:10:00|7278.1|7275.1|7275.2|7273.4|7279|7276.6|7275.1|7272.8|337
1614572100000|2021-03-01 04:15:00|7275.3|7273.5|7273.3|7271.5|7275.7|7273.9|7272.3|7270.5|211
1614572400000|2021-03-01 04:20:00|7273.2|7271.4|7266.9|7265.1|7273.3|7271.5|7266.1|7263.5|270
1614572700000|2021-03-01 04:25:00|7267|7265.2|7266.1|7264.3|7268|7266|7265.3|7263.5|262
1614573000000|2021-03-01 04:30:00|7266.7|7263.7|7271.3|7268.3|7272.9|7270.2|7266.4|7263.6|312
1614573300000|2021-03-01 04:35:00|7271.1|7268.1|7271.8|7268.8|7273.6|7270.7|7270.8|7267.8|331
1614573600000|2021-03-01 04:40:00|7271.1|7269.3|7267.3|7264.3|7272|7269.6|7265.1|7262.1|469
1614573900000|2021-03-01 04:45:00|7266.8|7265|7266.1|7264.3|7267.2|7265|7264.2|7261.8|290
1614574200000|2021-03-01 04:50:00|7266|7264.2|7267.3|7265.5|7268.3|7266.5|7265.2|7263.4|263
1614574500000|2021-03-01 04:55:00|7267.2|7265.4|7267.2|7265.4|7268.9|7267.1|7266.3|7264.1|253
1614574800000|2021-03-01 05:00:00|7267.8|7264.8|7270.9|7267.9|7272.5|7269.8|7267.8|7264.8|474
1614575100000|2021-03-01 05:05:00|7270.8|7267.8|7274|7271|7274.8|7271.8|7269.3|7266.9|396
1614575400000|2021-03-01 05:10:00|7274.1|7271.1|7272.8|7271|7277|7274|7272.4|7270|471
1614575700000|2021-03-01 05:15:00|7272.7|7270.9|7273.7|7270.7|7275|7272.8|7272.6|7270.1|329
1614576000000|2021-03-01 05:20:00|7273.6|7270.6|7273.4|7271.6|7275.3|7273|7272.2|7270|251
1614576300000|2021-03-01 05:25:00|7274|7271|7271.8|7268.8|7274.8|7272.6|7270.3|7267.9|269
1614576600000|2021-03-01 05:30:00|7271|7269.2|7274.5|7272.7|7276.8|7274.6|7270|7268.2|346
1614576900000|2021-03-01 05:35:00|7274.4|7272.6|7275.1|7273.3|7276.3|7274.5|7272.9|7271.1|262
1614577200000|2021-03-01 05:40:00|7274.8|7273|7275.5|7273.7|7276.6|7274.7|7274.6|7272.8|285
1614577500000|2021-03-01 05:45:00|7276.1|7273.1|7275.1|7272.1|7276.8|7274.1|7274.3|7271.6|288
1614577800000|2021-03-01 05:50:00|7274|7272.2|7273.7|7271.9|7274.8|7272.3|7272.2|7269.5|326
1614578100000|2021-03-01 05:55:00|7273.6|7271.8|7276|7273|7276.1|7273.8|7273.4|7270.8|344
1614578400000|2021-03-01 06:00:00|7275.5|7273.7|7275.2|7273.4|7275.5|7273.7|7272.4|7270.6|304
1614578700000|2021-03-01 06:05:00|7275.3|7273.5|7277.4|7275.6|7278.3|7276.5|7275.3|7273.5|205
1614579000000|2021-03-01 06:10:00|7277.3|7275.5|7276.7|7274.9|7278|7276.2|7275.2|7273.4|240
1614579300000|2021-03-01 06:15:00|7276.6|7274.8|7276.5|7274.7|7278|7276.2|7275.3|7273.5|262
1614579600000|2021-03-01 06:20:00|7276.4|7274.6|7276.5|7274.7|7278.4|7276.6|7275.5|7273.7|257
1614579900000|2021-03-01 06:25:00|7276.4|7274.6|7274.5|7272.7|7278.3|7276.5|7274.5|7272.7|272
1614580200000|2021-03-01 06:30:00|7274.5|7272.7|7274|7272.2|7275.8|7273.4|7273.4|7270.9|351
1614580500000|2021-03-01 06:35:00|7274.7|7271.7|7276.4|7274.6|7277.2|7274.8|7274.1|7271.5|261
1614580800000|2021-03-01 06:40:00|7276.8|7273.8|7279.1|7276.1|7279.7|7277.2|7276.2|7273.5|337
1614581100000|2021-03-01 06:45:00|7278.3|7276.5|7282.2|7280.4|7283.7|7281.2|7276.6|7274.8|309
1614581400000|2021-03-01 06:50:00|7282.1|7280.3|7283.1|7281.3|7284|7282|7281.4|7279.6|316
1614581700000|2021-03-01 06:55:00|7283|7281.2|7283.4|7280.4|7283.8|7281.6|7281.2|7279.4|255
1614582000000|2021-03-01 07:00:00|7283.5|7280.5|7282.6|7280.8|7285.5|7283.7|7281.6|7279.8|460
1614582300000|2021-03-01 07:05:00|7282.4|7280.6|7286.7|7284.9|7288.7|7286.5|7281.1|7278.8|459
1614582600000|2021-03-01 07:10:00|7286.4|7284.6|7290.8|7289|7290.8|7289|7286.3|7283.9|385
1614582900000|2021-03-01 07:15:00|7290.7|7288.9|7291.5|7289.7|7292.6|7290.6|7286.7|7284.9|491
1614583200000|2021-03-01 07:20:00|7291.6|7289.8|7289.8|7288|7292.3|7290.2|7288.6|7286.3|432
1614583500000|2021-03-01 07:25:00|7290.3|7287.3|7290.1|7288.3|7290.6|7288.8|7288.9|7287.1|306
1614583800000|2021-03-01 07:30:00|7290|7288.2|7290.3|7288.5|7292|7289.7|7289.2|7287.3|362
1614584100000|2021-03-01 07:35:00|7290.2|7288.4|7291.9|7290.1|7293.6|7291.8|7289.4|7287.6|397
1614584400000|2021-03-01 07:40:00|7291.8|7290|7283.3|7280.3|7292.3|7290.5|7283|7280.3|477
1614584700000|2021-03-01 07:45:00|7283.4|7280.4|7282|7280.2|7285.3|7283.3|7281.9|7279.8|400
1614585000000|2021-03-01 07:50:00|7281.9|7280.1|7278.5|7276.7|7282.1|7280.2|7278.4|7276.6|424
1614585300000|2021-03-01 07:55:00|7278.4|7276.6|7275.1|7273.3|7280|7278.2|7273.7|7271.6|450
1614585600000|2021-03-01 08:00:00|7275.6|7272.6|7272.5|7269.5|7279|7276.4|7269.7|7267.2|755
1614585900000|2021-03-01 08:05:00|7272.6|7269.6|7273.8|7270.8|7274.1|7271.6|7267.9|7265.4|719
1614586200000|2021-03-01 08:10:00|7273.1|7271.3|7272.9|7269.9|7274.9|7272.3|7270.2|7267.8|669
1614586500000|2021-03-01 08:15:00|7272.7|7270.9|7268.7|7266.9|7273.2|7271.4|7265.4|7263.6|501
1614586800000|2021-03-01 08:20:00|7268.6|7266.8|7269.4|7267.6|7272.1|7270.3|7267.6|7265.8|484
1614587100000|2021-03-01 08:25:00|7269.3|7267.5|7266.1|7264.3|7271|7268.8|7266|7264.2|363
1614587400000|2021-03-01 08:30:00|7266.3|7264.5|7262.2|7260.4|7266.9|7264.8|7260|7257.6|486
1614587700000|2021-03-01 08:35:00|7262.3|7260.5|7258.2|7256.4|7264.3|7262.3|7257.9|7255.8|441
1614588000000|2021-03-01 08:40:00|7258.1|7256.3|7259|7257.2|7261.3|7259.5|7256.9|7255.1|463
1614588300000|2021-03-01 08:45:00|7259.1|7257.3|7259|7257.2|7262.2|7260.4|7257.8|7256|463
1614588600000|2021-03-01 08:50:00|7259.2|7257.4|7262.9|7259.9|7262.9|7260.5|7257.5|7255.7|423
1614588900000|2021-03-01 08:55:00|7262.4|7260.6|7264|7261|7264.5|7262.4|7258.4|7256.6|465
1614589200000|2021-03-01 09:00:00|7264.1|7261.1|7259|7257.2|7264.4|7261.9|7258.9|7257.1|392
1614589500000|2021-03-01 09:05:00|7258.9|7257.1|7255.4|7253.6|7260.9|7259.1|7255.4|7253.6|393
1614589800000|2021-03-01 09:10:00|7255.5|7253.7|7252.2|7250.4|7256.5|7254.7|7251.2|7249|398
1614590100000|2021-03-01 09:15:00|7252.1|7250.3|7246.3|7243.3|7252.1|7250.3|7245.4|7242.9|419
1614590400000|2021-03-01 09:20:00|7246.2|7243.2|7241.7|7239.9|7247.8|7245.5|7240.3|7237.9|429
1614590700000|2021-03-01 09:25:00|7241.6|7239.8|7246.2|7244.4|7248.2|7246.4|7241.1|7239.3|383
1614591000000|2021-03-01 09:30:00|7246.1|7244.3|7237.1|7235.3|7248.4|7245.8|7236.1|7233.6|397
1614591300000|2021-03-01 09:35:00|7237|7235.2|7237.1|7235.3|7240.2|7238.3|7233.9|7231.6|495
1614591600000|2021-03-01 09:40:00|7237.3|7235.5|7243.4|7241.6|7243.5|7241.7|7236.7|7234.9|453
1614591900000|2021-03-01 09:45:00|7244.4|7241.4|7242.8|7241|7245.4|7243.5|7241.6|7239.8|382
1614592200000|2021-03-01 09:50:00|7242.7|7240.9|7241.1|7238.1|7244.7|7242.9|7241|7238|345
1614592500000|2021-03-01 09:55:00|7241|7238|7238.1|7235.1|7242.1|7239.6|7237.3|7234.9|339
1614592800000|2021-03-01 10:00:00|7238|7235|7239.2|7237.4|7240.8|7238.5|7236|7233.7|337
1614593100000|2021-03-01 10:05:00|7239.1|7237.3|7237|7235.2|7240.2|7238.2|7236.1|7234.3|331
1614593400000|2021-03-01 10:10:00|7237.2|7235.4|7241.2|7239.4|7241.3|7239.5|7237.1|7235.3|315
1614593700000|2021-03-01 10:15:00|7241.3|7239.5|7240.2|7237.2|7242.2|7240|7239|7236.5|313
1614594000000|2021-03-01 10:20:00|7240.1|7237.1|7235.1|7233.3|7240.2|7237.7|7234.1|7231.8|351
1614594300000|2021-03-01 10:25:00|7235|7233.2|7234.2|7232.4|7236.2|7234.4|7234.1|7232|254
1614594600000|2021-03-01 10:30:00|7235|7233.2|7240.1|7238.3|7242|7240.2|7233.8|7232|323
1614594900000|2021-03-01 10:35:00|7240|7238.2|7240.2|7238.4|7243.1|7240.8|7239.6|7237.5|388
1614595200000|2021-03-01 10:40:00|7240.1|7238.3|7240.5|7238.7|7242.2|7240.4|7239.7|7237.6|413
1614595500000|2021-03-01 10:45:00|7240.4|7238.6|7239|7237.2|7240.5|7238.7|7237.5|7235.7|329
1614595800000|2021-03-01 10:50:00|7239.1|7237.3|7235.4|7233.6|7239.2|7237.4|7235.3|7233.5|270
1614596100000|2021-03-01 10:55:00|7235.2|7233.4|7237.3|7234.3|7238.1|7236.3|7234.1|7232|313
1614596400000|2021-03-01 11:00:00|7237.1|7235.3|7239.8|7238|7241.3|7238.9|7236.8|7235|351
1614596700000|2021-03-01 11:05:00|7239.7|7237.9|7242.1|7240.3|7242.9|7240.5|7237.3|7235.2|331
1614597000000|2021-03-01 11:10:00|7242.2|7240.4|7239.8|7238|7243.1|7240.5|7236.1|7234.2|295
1614597300000|2021-03-01 11:15:00|7240.4|7237.4|7240.2|7238.4|7242.4|7240.5|7239.1|7237|311
1614597600000|2021-03-01 11:20:00|7240.1|7238.3|7237.7|7235.9|7240.4|7238.4|7236.6|7234.7|368
1614597900000|2021-03-01 11:25:00|7237.6|7235.8|7233|7230|7239.4|7237.3|7232.2|7230|351
1614598200000|2021-03-01 11:30:00|7233.1|7230.1|7228.7|7226.9|7233.1|7231|7228.3|7226.5|428
1614598500000|2021-03-01 11:35:00|7228.8|7227|7232.1|7230.3|7232.2|7230.4|7226.2|7224|396
1614598800000|2021-03-01 11:40:00|7231.8|7230|7234.4|7231.4|7235.4|7233.4|7231.4|7229.3|349
1614599100000|2021-03-01 11:45:00|7234|7231|7231.2|7229.4|7234.1|7232.3|7230.6|7228.2|350
1614599400000|2021-03-01 11:50:00|7231.1|7229.3|7233.3|7231.5|7233.6|7231.6|7230.9|7229.1|340
1614599700000|2021-03-01 11:55:00|7233.2|7231.4|7231.1|7229.3|7233.8|7232|7229.2|7227.2|390
1614600000000|2021-03-01 12:00:00|7231|7229.2|7233.1|7231.3|7233.2|7231.3|7228.2|7226.4|443
1614600300000|2021-03-01 12:05:00|7233.2|7231.4|7233.6|7231.8|7235|7233.2|7230.9|7229|348
1614600600000|2021-03-01 12:10:00|7233.9|7232.1|7233.4|7230.4|7234.5|7232.7|7231.1|7229.3|341
1614600900000|2021-03-01 12:15:00|7233.3|7230.3|7234.1|7232.3|7235.1|7233.3|7232.2|7230.3|410
1614601200000|2021-03-01 12:20:00|7234.2|7232.4|7231.5|7229.7|7235.4|7233.6|7231.2|7229.4|315
1614601500000|2021-03-01 12:25:00|7231.6|7229.8|7231.2|7229.4|7232.4|7230.6|7229|7227.2|360
1614601800000|2021-03-01 12:30:00|7231.9|7228.9|7234.2|7232.4|7234.8|7232.6|7230.6|7228.3|465
1614602100000|2021-03-01 12:35:00|7234.8|7231.8|7233.1|7230.1|7235.7|7233|7231.1|7228.7|505
1614602400000|2021-03-01 12:40:00|7233.2|7230.2|7233.8|7230.8|7235.5|7232.9|7232|7229.2|615
1614602700000|2021-03-01 12:45:00|7233.7|7230.7|7237.3|7234.3|7237.4|7234.9|7233|7230.6|559
1614603000000|2021-03-01 12:50:00|7237.2|7234.2|7239.4|7237.6|7240.1|7237.7|7234.1|7231.5|540
1614603300000|2021-03-01 12:55:00|7239.3|7237.5|7239.1|7236.1|7241.6|7239.1|7238.5|7235.9|319
1614603600000|2021-03-01 13:00:00|7239|7236|7240.3|7238.5|7240.4|7238.6|7237.2|7235.4|241
1614603900000|2021-03-01 13:05:00|7240.4|7238.6|7245.6|7243.8|7247|7245.2|7239.3|7237.5|416
1614604200000|2021-03-01 13:10:00|7245.7|7243.9|7249.4|7247.6|7251.3|7249.5|7245.3|7243|483
1614604500000|2021-03-01 13:15:00|7249.3|7247.5|7245.8|7244|7249.6|7247.8|7245.1|7243.3|433
1614604800000|2021-03-01 13:20:00|7245.9|7244.1|7242.9|7241.1|7249.2|7247.4|7242.2|7240|419
1614605100000|2021-03-01 13:25:00|7243|7241.2|7238.1|7236.3|7243.1|7241.3|7238.1|7236.3|342
1614605400000|2021-03-01 13:30:00|7238.2|7236.4|7242.6|7240.8|7242.6|7240.8|7238.2|7236.4|365
1614605700000|2021-03-01 13:35:00|7242.5|7240.7|7249.4|7247.6|7251.8|7249.4|7242.3|7239.8|478
1614606000000|2021-03-01 13:40:00|7249.5|7247.7|7252.4|7250.6|7254.1|7251.9|7249|7247.2|396
1614606300000|2021-03-01 13:45:00|7252.6|7250.8|7254.5|7252.7|7255.4|7253.6|7251.7|7249.9|424
1614606600000|2021-03-01 13:50:00|7254.6|7252.8|7257.4|7255.6|7257.4|7255.6|7252.7|7250.9|424
1614606900000|2021-03-01 13:55:00|7257.5|7255.7|7260.8|7257.8|7264|7261.6|7256.5|7254.7|447
1614607200000|2021-03-01 14:00:00|7260.9|7257.9|7260.9|7257.9|7265.7|7263.4|7259.3|7257.5|545
1614607500000|2021-03-01 14:05:00|7260.7|7257.7|7255.8|7254|7270.2|7267.4|7253.1|7250.5|702
1614607800000|2021-03-01 14:10:00|7255.7|7253.9|7262.7|7260.9|7264|7261.7|7255.4|7253.1|596
1614608100000|2021-03-01 14:15:00|7263.4|7260.4|7260.5|7257.5|7263.8|7260.8|7255.8|7253|697
1614608400000|2021-03-01 14:20:00|7259.8|7258|7257.1|7255.3|7260.1|7258|7256.3|7253.7|674
1614608700000|2021-03-01 14:25:00|7257|7255.2|7259|7256|7261|7258.5|7254.6|7252.5|678
1614609000000|2021-03-01 14:30:00|7258.9|7255.9|7259.2|7256.2|7262|7259.1|7252.7|7250|793
1614609300000|2021-03-01 14:35:00|7259.1|7256.1|7266.3|7263.3|7266.6|7264.3|7256.7|7253.7|855
1614609600000|2021-03-01 14:40:00|7266.2|7263.2|7268.2|7265.2|7268.3|7265.3|7262.5|7259.7|612
1614609900000|2021-03-01 14:45:00|7267.9|7264.9|7269.4|7266.4|7277.3|7274.9|7267.5|7264.7|811
1614610200000|2021-03-01 14:50:00|7269.3|7266.3|7270|7268.2|7272.9|7270.4|7266.6|7263.6|822
1614610500000|2021-03-01 14:55:00|7269.7|7267.9|7266.1|7263.1|7271.5|7269.1|7264.7|7261.7|548
1614610800000|2021-03-01 15:00:00|7265.7|7262.7|7265|7262|7269.5|7266.6|7264.2|7261.4|674
1614611100000|2021-03-01 15:05:00|7264.8|7261.8|7272.9|7269.9|7273.9|7271.8|7264.3|7261.3|844
1614611400000|2021-03-01 15:10:00|7272.7|7269.7|7276.1|7273.1|7277.2|7274.2|7269.9|7267.5|780
1614611700000|2021-03-01 15:15:00|7276|7273|7279|7276|7282.1|7279.7|7275|7272.6|805
1614612000000|2021-03-01 15:20:00|7278.2|7276.4|7275.3|7272.3|7282.4|7280.2|7274.4|7272.3|792
1614612300000|2021-03-01 15:25:00|7274.6|7272.8|7272.7|7269.7|7277|7275.2|7271.6|7268.9|759
1614612600000|2021-03-01 15:30:00|7272.8|7269.8|7270.1|7267.1|7272.8|7270.1|7265.7|7263|694
1614612900000|2021-03-01 15:35:00|7270.5|7267.5|7273.6|7270.6|7273.6|7271.2|7268.2|7265.9|537
1614613200000|2021-03-01 15:40:00|7272.7|7270.9|7275.4|7273.6|7276.5|7273.8|7272.7|7270.7|665
1614613500000|2021-03-01 15:45:00|7276.2|7273.2|7278.2|7276.4|7280.4|7278.3|7275.2|7272.9|650
1614613800000|2021-03-01 15:50:00|7278.9|7275.9|7271.4|7269.6|7279|7276.6|7271.3|7268.5|662
1614614100000|2021-03-01 15:55:00|7271.5|7269.7|7278.3|7275.3|7280.4|7278.2|7271.3|7269.1|645
1614614400000|2021-03-01 16:00:00|7278.4|7275.4|7278.1|7275.1|7280.9|7278.8|7277.5|7275|613
1614614700000|2021-03-01 16:05:00|7278.2|7275.2|7283.9|7280.9|7284|7281.6|7277.4|7275|477
1614615000000|2021-03-01 16:10:00|7283.8|7280.8|7280.1|7278.3|7284.8|7282.3|7279.1|7276.7|484
1614615300000|2021-03-01 16:15:00|7280.2|7278.4|7280.3|7278.5|7280.6|7278.8|7276.2|7274.1|360
1614615600000|2021-03-01 16:20:00|7280.4|7278.6|7277.8|7276|7283.5|7281.7|7277.8|7276|393
1614615900000|2021-03-01 16:25:00|7277.9|7276.1|7273.2|7271.4|7278.2|7276.4|7271.9|7270.1|399
1614616200000|2021-03-01 16:30:00|7273.1|7271.3|7271|7269.2|7274.5|7272.5|7268.2|7266.4|527
1614616500000|2021-03-01 16:35:00|7270.6|7268.8|7270.9|7269.1|7273.1|7270.8|7270.2|7268.4|521
1614616800000|2021-03-01 16:40:00|7271|7269.2|7273.5|7271.7|7273.7|7271.9|7270.8|7269|442
1614617100000|2021-03-01 16:45:00|7273.4|7271.6|7274.8|7273|7275.2|7273.4|7271.5|7269.7|457
1614617400000|2021-03-01 16:50:00|7274.9|7273.1|7273.2|7271.4|7275.3|7273.5|7273|7271.2|377
1614617700000|2021-03-01 16:55:00|7273.1|7271.3|7273.2|7271.4|7274.3|7272.5|7271.7|7269.9|402
1614618000000|2021-03-01 17:00:00|7273.3|7271.5|7275.2|7273.4|7278.4|7276.6|7272.6|7270.8|400
1614618300000|2021-03-01 17:05:00|7275.1|7273.3|7275.9|7274.1|7278.2|7276.4|7274.8|7273|375
1614618600000|2021-03-01 17:10:00|7275.8|7274|7275.2|7273.4|7277.2|7275.4|7274.9|7273.1|342
1614618900000|2021-03-01 17:15:00|7275.3|7273.5|7273|7271.2|7275.3|7273.5|7272.5|7270.7|339
1614619200000|2021-03-01 17:20:00|7273.1|7271.3|7277.6|7275.8|7279.1|7276.7|7272.8|7271|379
1614619500000|2021-03-01 17:25:00|7277.5|7275.7|7273.2|7271.4|7277.8|7276|7273.2|7270.9|424
1614619800000|2021-03-01 17:30:00|7273.1|7271.3|7272.1|7270.3|7275.4|7273|7271.5|7269.3|469
1614620100000|2021-03-01 17:35:00|7272.2|7270.4|7271|7269.2|7273.2|7270.8|7270.1|7267.8|397
1614620400000|2021-03-01 17:40:00|7271.3|7269.5|7268.5|7266.7|7272.1|7269.8|7267.2|7264.9|530
1614620700000|2021-03-01 17:45:00|7268.6|7266.8|7269.8|7268|7271|7268.6|7267.3|7265|353
1614621000000|2021-03-01 17:50:00|7270.1|7268.3|7265.3|7263.5|7270.2|7268.3|7265.2|7262.9|391
1614621300000|2021-03-01 17:55:00|7265.4|7263.6|7266.8|7262.9|7267.7|7263.8|7262.7|7260.4|334
1614621600000|2021-03-01 18:00:00|7266.7|7263.1|7263.7|7260.7|7271.4|7267.4|7262.4|7259.9|463
1614621900000|2021-03-01 18:05:00|7264|7261|7260.9|7257.9|7264.3|7261.7|7260.1|7257.7|260
1614622200000|2021-03-01 18:10:00|7260.8|7257.8|7258|7255|7261.6|7258.7|7257.4|7254.8|317
1614622500000|2021-03-01 18:15:00|7257.9|7254.9|7256|7253|7258.9|7256.6|7255.3|7252.9|300
1614622800000|2021-03-01 18:20:00|7255.8|7252.8|7257.3|7255.5|7258.9|7256|7254.4|7251.9|310
1614623100000|2021-03-01 18:25:00|7258|7255|7259.9|7256.9|7260.2|7257.7|7256.5|7254|363
1614623400000|2021-03-01 18:30:00|7259.8|7256.8|7263|7261.2|7263.5|7261.2|7259|7256.5|297
1614623700000|2021-03-01 18:35:00|7263.6|7260.6|7264.6|7262.8|7265|7262.9|7262.3|7260.1|266
1614624000000|2021-03-01 18:40:00|7264.5|7262.7|7266.5|7264.7|7266.9|7265.1|7264.5|7262.1|212
1614624300000|2021-03-01 18:45:00|7266.4|7264.6|7270.4|7268.6|7270.5|7268.7|7265.5|7263.7|250
1614624600000|2021-03-01 18:50:00|7271.1|7268.1|7268.5|7266.7|7271.2|7268.7|7267.6|7265.5|248
1614624900000|2021-03-01 18:55:00|7268.4|7266.6|7270.1|7268.3|7271.1|7268.8|7268.4|7266.6|203
1614625200000|2021-03-01 19:00:00|7270|7268.2|7271.4|7269.6|7272.9|7270.5|7269.1|7267.3|203
1614625500000|2021-03-01 19:05:00|7271.3|7269.5|7271.5|7269.7|7272.6|7270.7|7270.4|7268.2|227
1614625800000|2021-03-01 19:10:00|7271.4|7269.6|7271.5|7269.7|7272.9|7270.4|7270.4|7268.6|263
1614626100000|2021-03-01 19:15:00|7271.4|7269.6|7269.6|7267.8|7271.8|7269.8|7269|7267|228
1614626400000|2021-03-01 19:20:00|7269.7|7267.9|7269.4|7267.6|7270.2|7268.4|7268.7|7266.9|177
1614626700000|2021-03-01 19:25:00|7269.3|7267.5|7271.7|7269.9|7272.2|7269.9|7269.1|7267.2|243
1614627000000|2021-03-01 19:30:00|7271.8|7270|7266.1|7263.1|7272.1|7270.3|7265.4|7263.1|319
1614627300000|2021-03-01 19:35:00|7265.4|7263.6|7265.7|7263.9|7268.2|7265.6|7265.4|7263.1|234
1614627600000|2021-03-01 19:40:00|7265.8|7264|7268.5|7266.7|7268.7|7266.9|7265.7|7263.9|223
1614627900000|2021-03-01 19:45:00|7268.7|7266.9|7269.7|7267.9|7269.7|7267.9|7267.5|7265.7|171
1614628200000|2021-03-01 19:50:00|7269.8|7268|7273.7|7271.9|7275.2|7273|7269.7|7267.8|278
1614628500000|2021-03-01 19:55:00|7273.6|7271.8|7265.6|7262.6|7273.6|7271.8|7264.8|7262.5|382
1614628800000|2021-03-01 20:00:00|7265.7|7263.8|7269.6|7267.8|7271.6|7269.8|7265.7|7263.2|352
1614629100000|2021-03-01 20:05:00|7269.5|7267.7|7269|7267.2|7269.8|7267.8|7266|7263.8|291
1614629400000|2021-03-01 20:10:00|7268.9|7267.1|7269.2|7266.2|7270.4|7268|7268.1|7265.8|200
1614629700000|2021-03-01 20:15:00|7269.1|7266.1|7269.8|7268|7270.8|7268.4|7268|7265.9|198
1614630000000|2021-03-01 20:20:00|7269.9|7268.1|7269.1|7266.1|7271.3|7268.9|7268.5|7266|214
1614630300000|2021-03-01 20:25:00|7269|7266|7267.2|7264.2|7269.2|7266.2|7266.4|7263.7|217
1614630600000|2021-03-01 20:30:00|7267.6|7264.6|7265.7|7263.9|7268|7265.6|7265.4|7263.1|234
1614630900000|2021-03-01 20:35:00|7265.9|7264.1|7265.7|7263.9|7268.2|7265.8|7265.5|7263|254
1614631200000|2021-03-01 20:40:00|7265.8|7264|7264.9|7261.9|7267.4|7264.9|7264.9|7261.9|222
1614631500000|2021-03-01 20:45:00|7264.3|7261.3|7266.1|7263.1|7266.9|7264.5|7263.6|7261.1|223
1614631800000|2021-03-01 20:50:00|7266.2|7263.2|7268.2|7265.2|7268.5|7266.1|7264.6|7262|227
1614632100000|2021-03-01 20:55:00|7268|7265|7267.6|7265.8|7268.3|7265.9|7264.5|7261.9|284
1614632400000|2021-03-01 21:00:00|7267.7|7265.9|7263.7|7260.7|7269.9|7267.6|7262.9|7260.3|282
1614632700000|2021-03-01 21:05:00|7263.8|7260.8|7265.5|7262.5|7266.3|7263.8|7263.3|7260.5|177
1614633000000|2021-03-01 21:10:00|7265|7262|7265.1|7262.1|7265.7|7263.2|7264.4|7261.9|155
1614633300000|2021-03-01 21:15:00|7265|7262|7264.3|7262.5|7266.2|7263.8|7264.2|7261.5|159
1614633600000|2021-03-01 21:20:00|7264.2|7262.4|7262.7|7259.7|7264.4|7262.6|7261.9|7259.6|108
1614633900000|2021-03-01 21:25:00|7262.8|7259.8|7264.2|7261.2|7264.6|7261.7|7261.9|7259.1|149
1614634200000|2021-03-01 21:30:00|7264.3|7261.3|7264.9|7261.9|7265.5|7263.1|7263.6|7261.3|146
1614634500000|2021-03-01 21:35:00|7265|7262|7263.6|7261.8|7265|7262.6|7263.1|7260.8|97
1614634800000|2021-03-01 21:40:00|7263.5|7261.7|7265.6|7262.6|7266.4|7263.4|7263.3|7260.8|95
1614635100000|2021-03-01 21:45:00|7265.5|7262.5|7266.2|7263.2|7266.8|7264.4|7264.4|7261.8|159
1614635400000|2021-03-01 21:50:00|7266.3|7263.3|7267.2|7264.2|7267.6|7264.6|7265.8|7263|119
1614635700000|2021-03-01 21:55:00|7267.4|7264.4|7267|7264|7267.9|7264.9|7265.6|7262.6|226
1614636000000|2021-03-01 22:00:00|7266.6|7263.6|7281.2|7277.2|7281.3|7277.3|7266.6|7263.6|34
1614636300000|2021-03-01 22:05:00|7281.1|7277.1|7275|7271|7281.8|7277.8|7269.4|7265.4|142
1614636600000|2021-03-01 22:10:00|7274.9|7270.9|7270.9|7267.1|7280.8|7276.8|7270.5|7266.5|162
1614636900000|2021-03-01 22:15:00|7270.8|7266.8|7271.8|7267.8|7273.5|7269.5|7269.7|7265.7|184
1614637200000|2021-03-01 22:20:00|7271.5|7267.5|7285|7281|7285.6|7281.6|7270.5|7267.3|130
1614637500000|2021-03-01 22:25:00|7284.8|7280.8|7272.1|7268.1|7285.6|7281.6|7269.7|7265.7|286
1614637800000|2021-03-01 22:30:00|7272|7268|7278.1|7274.1|7279.4|7275.4|7263.6|7259.6|415
1614638100000|2021-03-01 22:35:00|7278.6|7274.6|7272.5|7268.5|7282.8|7278.8|7271.7|7267.7|388
1614638400000|2021-03-01 22:40:00|7272.3|7268.3|7272.6|7268.6|7274.2|7270.2|7271.5|7267.5|238
1614638700000|2021-03-01 22:45:00|7272.3|7268.3|7272|7268|7272.7|7268.9|7271.9|7267.9|69
1614639000000|2021-03-01 22:50:00|7272.2|7268.2|7271.4|7268.4|7272.9|7269.2|7271.3|7267.7|120
1614639300000|2021-03-01 22:55:00|7271.3|7268.3|7269.7|7266.7|7271.6|7268.6|7269.5|7266.3|211
1614639600000|2021-03-01 23:00:00|7269.8|7266.8|7268.8|7265.8|7270.7|7267.5|7267.1|7264.1|306
1614639900000|2021-03-01 23:05:00|7268.9|7265.9|7267.4|7264.4|7270.4|7267.4|7267.2|7264.2|191
1614640200000|2021-03-01 23:10:00|7267.3|7264.3|7268.4|7265.4|7269.4|7267.1|7267.2|7264.3|180
1614640500000|2021-03-01 23:15:00|7268.5|7265.5|7269.8|7266.8|7269.9|7267.3|7265.9|7263.8|185
1614640800000|2021-03-01 23:20:00|7269.6|7266.6|7267.4|7264.4|7269.8|7266.9|7265|7262.6|166
1614641100000|2021-03-01 23:25:00|7267.3|7264.3|7266.5|7263.5|7267.4|7265.1|7264.9|7262.4|161
1614641400000|2021-03-01 23:30:00|7266.4|7263.4|7266.7|7263.7|7267.2|7264.6|7265.6|7263.3|136
1614641700000|2021-03-01 23:35:00|7266.8|7263.8|7268|7265|7268|7265.4|7265.3|7263.5|168
1614642000000|2021-03-01 23:40:00|7267.9|7264.9|7269.4|7267.6|7270.4|7268|7265.8|7263.5|198
1614642300000|2021-03-01 23:45:00|7268.7|7266.9|7270.5|7268.7|7270.5|7268.7|7267.5|7265.7|194
1614642600000|2021-03-01 23:50:00|7270.6|7268.8|7275|7272|7275|7272.8|7270.4|7268.6|175
1614642900000|2021-03-01 23:55:00|7274.5|7272.7|7275.1|7273.3|7275.3|7273.4|7274|7271.9|113
1614643200000|2021-03-02 00:00:00|7275.5|7272.5|7276|7273|7277.4|7274.9|7272.5|7269.9|388
1614643500000|2021-03-02 00:05:00|7276.1|7273.1|7275.3|7272.3|7278.5|7275.5|7273.3|7270.3|393
1614643800000|2021-03-02 00:10:00|7275.2|7272.2|7277|7274|7278.1|7275.1|7274.3|7271.3|363
1614644100000|2021-03-02 00:15:00|7276.8|7275|7277.6|7275.8|7280.3|7278.2|7276.5|7274.4|250
1614644400000|2021-03-02 00:20:00|7277.7|7275.9|7278.5|7276.7|7280|7278.2|7277.7|7275.9|179
1614644700000|2021-03-02 00:25:00|7278.6|7276.8|7277.1|7273.7|7281.3|7279.5|7277.1|7273.7|194
1614645000000|2021-03-02 00:30:00|7277.6|7274.6|7275.9|7272.9|7279.1|7276.1|7275|7272.4|336
1614645300000|2021-03-02 00:35:00|7274.8|7273|7275|7272|7277|7274.2|7273.7|7271.1|369
1614645600000|2021-03-02 00:40:00|7275.1|7272.1|7275.2|7272.2|7277.6|7275|7274.7|7271.7|268
1614645900000|2021-03-02 00:45:00|7274.4|7272.6|7269.6|7267.8|7274.6|7272.8|7269.1|7267.3|238
1614646200000|2021-03-02 00:50:00|7269.7|7267.9|7269|7266|7273.1|7271.1|7266.5|7264.4|311
1614646500000|2021-03-02 00:55:00|7268.1|7266.3|7268.7|7266.9|7269.1|7266.9|7266.8|7264.8|209
1614646800000|2021-03-02 01:00:00|7268.8|7267|7268.9|7267.1|7269.8|7267.9|7267.1|7265.3|299
1614647100000|2021-03-02 01:05:00|7269|7267.2|7265.1|7263.3|7269.5|7267.7|7263.8|7262|222
1614647400000|2021-03-02 01:10:00|7265.2|7263.4|7266.2|7264.4|7266.6|7264.8|7264.1|7262.3|217
1614647700000|2021-03-02 01:15:00|7266.1|7264.3|7264.2|7262.4|7266.3|7264.5|7264.2|7262.4|195
1614648000000|2021-03-02 01:20:00|7264.1|7262.3|7260.5|7258.7|7264.5|7262.7|7260.5|7258.7|327
1614648300000|2021-03-02 01:25:00|7260.6|7258.8|7261.5|7259.7|7262.6|7260.8|7259.6|7257.8|307
1614648600000|2021-03-02 01:30:00|7261.4|7259.6|7259.9|7258.1|7261.4|7259.6|7259.2|7257.4|309
1614648900000|2021-03-02 01:35:00|7259.6|7257.8|7254.1|7252.3|7259.7|7257.9|7253.9|7252.1|396
1614649200000|2021-03-02 01:40:00|7254|7252.2|7255.5|7253.7|7257.9|7256.1|7252.9|7251.1|323
1614649500000|2021-03-02 01:45:00|7255.6|7253.8|7252.5|7250.7|7255.6|7253.8|7251.4|7249.6|343
1614649800000|2021-03-02 01:50:00|7252.6|7250.8|7253.2|7251.4|7254.5|7252.7|7248.4|7246.6|327
1614650100000|2021-03-02 01:55:00|7253.3|7251.5|7251.1|7249.3|7253.8|7252|7250.8|7249|304
1614650400000|2021-03-02 02:00:00|7251|7249.2|7254.6|7252.8|7255|7253.2|7250.5|7248.7|372
1614650700000|2021-03-02 02:05:00|7254.4|7252.6|7256.5|7254.7|7257.1|7254.8|7254.3|7252.5|270
1614651000000|2021-03-02 02:10:00|7256.6|7254.8|7257.8|7256|7258.4|7256.6|7254.6|7252.8|202
1614651300000|2021-03-02 02:15:00|7258.1|7256.3|7258.4|7256.6|7259.8|7258|7257.4|7255.6|216
1614651600000|2021-03-02 02:20:00|7258.3|7256.5|7254.6|7252.8|7259.6|7257.8|7253.3|7251.5|329
1614651900000|2021-03-02 02:25:00|7254.5|7252.7|7255.5|7253.7|7255.5|7253.7|7252.2|7250.4|284
1614652200000|2021-03-02 02:30:00|7256.2|7253.2|7254.4|7252.6|7257|7254|7253.9|7251.5|397
1614652500000|2021-03-02 02:35:00|7254.3|7252.5|7256.2|7253.2|7256.9|7254.5|7254.2|7251.3|351
1614652800000|2021-03-02 02:40:00|7256.4|7253.4|7251|7248|7256.4|7253.4|7249.4|7247|485
1614653100000|2021-03-02 02:45:00|7250.5|7248.7|7249.6|7247.8|7251.6|7249.8|7249.2|7247.4|261
1614653400000|2021-03-02 02:50:00|7249.5|7247.7|7246|7244.2|7249.6|7247.8|7242.7|7240.9|450
1614653700000|2021-03-02 02:55:00|7245.9|7244.1|7249.9|7246.9|7249.9|7248.1|7245.7|7243.9|376
1614654000000|2021-03-02 03:00:00|7249.3|7247.5|7249.5|7247.7|7251.6|7249.8|7247.3|7245.5|349
1614654300000|2021-03-02 03:05:00|7250|7247|7249.7|7247.9|7251.1|7248.7|7247.7|7245.8|370
1614654600000|2021-03-02 03:10:00|7249.6|7247.8|7251.3|7248.3|7252.3|7250|7248.7|7246.8|335
1614654900000|2021-03-02 03:15:00|7251.2|7248.2|7247.4|7245.6|7251.3|7248.9|7246.3|7243.7|344
1614655200000|2021-03-02 03:20:00|7247.9|7244.9|7245.5|7243.7|7247.9|7245.8|7242.7|7240.9|380
1614655500000|2021-03-02 03:25:00|7245.6|7243.8|7244.3|7241.3|7248.6|7245.6|7243.2|7240|427
1614655800000|2021-03-02 03:30:00|7244.9|7240.9|7248.4|7246.6|7250.8|7247.9|7242.3|7239.1|556
1614656100000|2021-03-02 03:35:00|7248.3|7246.5|7256.3|7253.3|7257.8|7255.8|7248.3|7246.2|501
1614656400000|2021-03-02 03:40:00|7256.6|7253.6|7250.2|7248.4|7256.9|7254.9|7249.4|7247.1|417
1614656700000|2021-03-02 03:45:00|7250.3|7248.5|7250.5|7248.7|7256.3|7253.8|7249.3|7246.8|369
1614657000000|2021-03-02 03:50:00|7250.4|7248.6|7250.5|7248.7|7252.2|7250.4|7249.3|7247.1|225
1614657300000|2021-03-02 03:55:00|7250.4|7248.6|7253|7251.2|7254.9|7252.7|7249.7|7247.9|323
1614657600000|2021-03-02 04:00:00|7252.9|7251.1|7253.6|7251.8|7254.7|7252.9|7251|7249|333
1614657900000|2021-03-02 04:05:00|7253.5|7251.7|7252.5|7250.7|7256.3|7253.8|7252.3|7250.5|322
1614658200000|2021-03-02 04:10:00|7252.6|7250.8|7252.5|7250.7|7254.7|7252.9|7251.4|7249.6|254
1614658500000|2021-03-02 04:15:00|7252.4|7250.6|7253.4|7251.6|7254.6|7252.8|7251.9|7250.1|229
1614658800000|2021-03-02 04:20:00|7253.5|7251.7|7253.4|7251.6|7255.2|7253|7253.1|7250.9|231
1614659100000|2021-03-02 04:25:00|7253.3|7251.5|7250.7|7248.9|7254.2|7252.4|7249.8|7248|274
1614659400000|2021-03-02 04:30:00|7251.1|7248.1|7251|7248|7253.7|7251.2|7250.5|7247.9|342
1614659700000|2021-03-02 04:35:00|7251.1|7248.1|7249.9|7246.9|7251.5|7248.8|7248.4|7245.8|306
1614660000000|2021-03-02 04:40:00|7250|7247|7245.2|7242.2|7250|7247.3|7244.8|7241.8|409
1614660300000|2021-03-02 04:45:00|7244.4|7242.6|7241.5|7239.7|7245.2|7243.4|7241.4|7239.6|227
1614660600000|2021-03-02 04:50:00|7241.4|7239.6|7242.9|7241.1|7245.2|7242.9|7241.4|7239.6|324
1614660900000|2021-03-02 04:55:00|7242.8|7241|7244.6|7242.8|7248.3|7245.8|7242.8|7241|331
1614661200000|2021-03-02 05:00:00|7245|7243.2|7242.5|7240.7|7246.9|7244.5|7242.4|7240.6|372
1614661500000|2021-03-02 05:05:00|7242.6|7240.8|7245.8|7244|7246.4|7244.6|7242.5|7240.7|266
1614661800000|2021-03-02 05:10:00|7245.7|7243.9|7245.7|7243.9|7247.2|7245|7244.3|7242.1|217
1614662100000|2021-03-02 05:15:00|7245.8|7244|7247.4|7245.6|7247.9|7245.9|7245.7|7243.9|200
1614662400000|2021-03-02 05:20:00|7247.3|7245.5|7245.7|7243.9|7248.3|7246.5|7244.7|7242.9|250
1614662700000|2021-03-02 05:25:00|7245.6|7243.8|7244.6|7242.8|7247.4|7245.6|7242.7|7240.9|251
1614663000000|2021-03-02 05:30:00|7244.5|7242.7|7248.5|7246.7|7249.3|7247|7244.5|7242.7|329
1614663300000|2021-03-02 05:35:00|7248.4|7246.6|7245.7|7243.9|7248.7|7246.9|7244.5|7242.1|292
1614663600000|2021-03-02 05:40:00|7245.8|7244|7246.6|7244.8|7248.3|7246.4|7244.5|7242.7|311
1614663900000|2021-03-02 05:45:00|7246.7|7244.9|7247.1|7244.1|7247.3|7245.5|7245.4|7243.2|258
1614664200000|2021-03-02 05:50:00|7246.5|7244.7|7250|7248.2|7250.7|7248.9|7246.5|7244.7|294
1614664500000|2021-03-02 05:55:00|7250.1|7248.3|7250.4|7248.6|7252.4|7250.6|7248.9|7247.1|294
1614664800000|2021-03-02 06:00:00|7250.5|7248.7|7250.7|7248.9|7251.5|7249.7|7248.2|7246.4|328
1614665100000|2021-03-02 06:05:00|7250.8|7249|7253.5|7251.7|7254.1|7251.8|7250.1|7248|289
1614665400000|2021-03-02 06:10:00|7253.4|7251.6|7255.3|7253.5|7257.1|7254.9|7253|7251.2|376
1614665700000|2021-03-02 06:15:00|7255.2|7253.4|7252.6|7250.8|7255.6|7253.8|7252.3|7250|261
1614666000000|2021-03-02 06:20:00|7252.7|7250.9|7251.5|7249.7|7253.6|7251.8|7250.7|7248.9|252
1614666300000|2021-03-02 06:25:00|7251.4|7249.6|7252.4|7250.6|7253.1|7250.9|7250.1|7247.7|205
1614666600000|2021-03-02 06:30:00|7252.5|7250.7|7248.4|7246.6|7252.7|7250.9|7248.3|7246.5|222
1614666900000|2021-03-02 06:35:00|7248.5|7246.7|7249.2|7247.4|7250|7248.2|7247.2|7245.4|217
1614667200000|2021-03-02 06:40:00|7249.4|7247.6|7247.5|7245.7|7251.6|7249.8|7247.1|7244.9|258
1614667500000|2021-03-02 06:45:00|7248.1|7245.1|7249.2|7246.2|7249.3|7246.7|7246.1|7243.1|291
1614667800000|2021-03-02 06:50:00|7249.1|7246.1|7245.5|7243.7|7249.3|7246.8|7243.8|7241.2|384
1614668100000|2021-03-02 06:55:00|7246.2|7243.2|7245.6|7242.6|7247.4|7245|7243.5|7241.2|356
1614668400000|2021-03-02 07:00:00|7245.2|7243.4|7241.2|7239.4|7245.4|7243.6|7239|7236.1|356
1614668700000|2021-03-02 07:05:00|7241.3|7239.5|7236.8|7235|7242|7240.2|7236.7|7234.4|404
1614669000000|2021-03-02 07:10:00|7236.9|7235.1|7236.2|7234.4|7238.2|7236.4|7235.8|7234|370
1614669300000|2021-03-02 07:15:00|7235.9|7234.1|7229.3|7226.3|7236|7234.2|7227.1|7224.4|481
1614669600000|2021-03-02 07:20:00|7229.2|7226.2|7235|7233.2|7235.5|7233.7|7225.4|7223|466
1614669900000|2021-03-02 07:25:00|7235.1|7233.3|7235.4|7233.6|7236.6|7234.8|7234.4|7232.4|445
1614670200000|2021-03-02 07:30:00|7235.5|7233.7|7232.7|7230.9|7237.3|7235.5|7230.2|7228.4|452
1614670500000|2021-03-02 07:35:00|7232.6|7230.8|7229.3|7227.5|7233.2|7231.4|7227.6|7225.8|334
1614670800000|2021-03-02 07:40:00|7229.2|7227.4|7219.4|7217.6|7229.4|7227.6|7216.4|7213.7|464
1614671100000|2021-03-02 07:45:00|7219.3|7217.5|7224.3|7222.5|7227.2|7224.8|7218.2|7215.9|517
1614671400000|2021-03-02 07:50:00|7223.9|7222.1|7220.9|7219.1|7225.1|7223.3|7220.5|7217.9|445
1614671700000|2021-03-02 07:55:00|7220.7|7218.9|7221.2|7218.2|7223|7220.7|7217.5|7215.2|534
1614672000000|2021-03-02 08:00:00|7221|7219.2|7214.4|7212.6|7221.6|7219.8|7214.3|7212.5|473
1614672300000|2021-03-02 08:05:00|7214.3|7212.5|7213.5|7211.7|7215.5|7213|7213.1|7210.9|429
1614672600000|2021-03-02 08:10:00|7214.2|7211.2|7224.2|7222.4|7224.3|7222.5|7213.7|7211.2|499
1614672900000|2021-03-02 08:15:00|7224.4|7222.6|7222.4|7220.6|7226.4|7224.2|7221.5|7219.7|517
1614673200000|2021-03-02 08:20:00|7222.3|7220.5|7220.1|7218.3|7224.6|7222.7|7220.1|7218.2|492
1614673500000|2021-03-02 08:25:00|7220|7218.2|7222.6|7219.6|7224.6|7222.8|7219.5|7217.1|560
1614673800000|2021-03-02 08:30:00|7222.3|7220.5|7225.8|7224|7228.4|7226.6|7222.2|7220.4|490
1614674100000|2021-03-02 08:35:00|7225.7|7223.9|7227.3|7225.5|7228.3|7226.5|7222.3|7220.5|512
1614674400000|2021-03-02 08:40:00|7227.4|7225.6|7227.3|7225.5|7227.6|7225.7|7224.3|7222.5|427
1614674700000|2021-03-02 08:45:00|7227.1|7225.3|7225.1|7222.1|7228.5|7226.1|7223.9|7221.7|472
1614675000000|2021-03-02 08:50:00|7225.2|7222.2|7222.1|7219.1|7225.6|7223|7221.8|7218.8|456
1614675300000|2021-03-02 08:55:00|7222|7219|7218.9|7215.9|7222.1|7219.7|7216.9|7214.3|494
1614675600000|2021-03-02 09:00:00|7218.4|7216.6|7218.1|7216.3|7220.3|7218.5|7217.5|7215.7|499
1614675900000|2021-03-02 09:05:00|7218|7216.2|7211.3|7208.3|7220.1|7217.7|7210.4|7208.3|536
1614676200000|2021-03-02 09:10:00|7210.6|7208.8|7220.5|7218.7|7220.6|7218.8|7210.6|7208.6|498
1614676500000|2021-03-02 09:15:00|7220.4|7218.6|7214.7|7212.9|7220.5|7218.7|7214.7|7212.9|439
1614676800000|2021-03-02 09:20:00|7214.9|7213.1|7221.6|7219.8|7222.1|7220.3|7214.9|7213.1|406
1614677100000|2021-03-02 09:25:00|7221.7|7219.9|7222.2|7220.4|7222.5|7220.7|7218|7216.2|409
1614677400000|2021-03-02 09:30:00|7222.3|7220.5|7223.3|7221.5|7224.8|7223|7220.8|7219|411
1614677700000|2021-03-02 09:35:00|7223.2|7221.4|7226|7224.2|7227.7|7225.9|7223.1|7221.3|487
1614678000000|2021-03-02 09:40:00|7226.6|7224.8|7233.5|7231.7|7234.1|7231.7|7226|7224.2|470
1614678300000|2021-03-02 09:45:00|7233.4|7231.6|7232.3|7230.5|7237.5|7235.7|7232.1|7229.7|415
1614678600000|2021-03-02 09:50:00|7232.2|7230.4|7237|7234|7237|7234.9|7231.1|7228.9|367
1614678900000|2021-03-02 09:55:00|7237.1|7234.1|7233|7230|7238.3|7236.3|7232.4|7229.8|301
1614679200000|2021-03-02 10:00:00|7232.9|7229.9|7231.3|7229.5|7235.2|7232.7|7230.3|7228.2|286
1614679500000|2021-03-02 10:05:00|7231.2|7229.4|7234.4|7232.6|7234.4|7232.6|7228.7|7226.8|349
1614679800000|2021-03-02 10:10:00|7234.5|7232.7|7235.6|7233.8|7236|7234|7232.2|7230.1|318
1614680100000|2021-03-02 10:15:00|7235.7|7233.9|7243.5|7241.7|7245.3|7243.4|7234.2|7232.4|307
1614680400000|2021-03-02 10:20:00|7243.4|7241.6|7255.2|7252.2|7255.4|7252.6|7242.6|7240.6|401
1614680700000|2021-03-02 10:25:00|7255.1|7252.1|7254.9|7251.9|7257.1|7254.7|7252.6|7250.5|298
1614681000000|2021-03-02 10:30:00|7254.5|7251.5|7253|7250|7254.5|7251.5|7250.9|7248.2|440
1614681300000|2021-03-02 10:35:00|7253.1|7250.1|7257.6|7254.6|7258|7255|7252.9|7249.9|469
1614681600000|2021-03-02 10:40:00|7257.7|7254.7|7255.2|7252.2|7257.9|7255.3|7252.5|7249.5|495
1614681900000|2021-03-02 10:45:00|7254.4|7252.6|7259.2|7257.4|7260.2|7258.4|7251.6|7249.8|380
1614682200000|2021-03-02 10:50:00|7259.1|7257.3|7258.2|7256.4|7262.1|7259.9|7257|7255|402
1614682500000|2021-03-02 10:55:00|7258.1|7256.3|7261.3|7259.5|7263.4|7261.6|7256.2|7254.4|432
1614682800000|2021-03-02 11:00:00|7260.8|7259|7260.1|7258.3|7263.2|7261|7258.1|7256.3|328
1614683100000|2021-03-02 11:05:00|7260|7258.2|7260.5|7258.7|7263|7260.7|7258.9|7256.5|464
1614683400000|2021-03-02 11:10:00|7260.4|7258.6|7266.8|7263.8|7267.1|7264.8|7259.4|7257.4|388
1614683700000|2021-03-02 11:15:00|7266|7264.2|7262.3|7260.5|7267.5|7265.6|7262|7260|432
1614684000000|2021-03-02 11:20:00|7262.9|7259.9|7262.6|7260.8|7264|7262.1|7260.1|7257.8|369
1614684300000|2021-03-02 11:25:00|7262.5|7260.7|7260.2|7258.4|7263.8|7261.8|7259.3|7256.9|318
1614684600000|2021-03-02 11:30:00|7259.8|7258|7256.9|7255.1|7260|7258.1|7256.4|7253.8|355
1614684900000|2021-03-02 11:35:00|7256.8|7255|7258.9|7257.1|7260.1|7258|7256.4|7254.6|352
1614685200000|2021-03-02 11:40:00|7259|7257.2|7262.1|7260.3|7264.1|7262.1|7259|7257.2|311
1614685500000|2021-03-02 11:45:00|7262.4|7260.6|7261.5|7259.7|7263.2|7261.3|7258.2|7255.8|295
1614685800000|2021-03-02 11:50:00|7261.6|7259.8|7268.2|7265.2|7268.3|7265.9|7261.3|7259.5|390
1614686100000|2021-03-02 11:55:00|7268.1|7265.1|7265.4|7263.6|7269.5|7267.7|7263.2|7261|433
1614686400000|2021-03-02 12:00:00|7265.5|7263.7|7264.6|7262.8|7266.2|7263.9|7261.3|7259.2|364
1614686700000|2021-03-02 12:05:00|7264.5|7262.7|7261.3|7259.5|7264.6|7262.8|7260.6|7258.8|359
1614687000000|2021-03-02 12:10:00|7261.4|7259.6|7262.3|7260.5|7265.5|7263.7|7260.7|7258.9|388
1614687300000|2021-03-02 12:15:00|7262.2|7260.4|7257.7|7255.9|7263.8|7262|7257.5|7255.3|408
1614687600000|2021-03-02 12:20:00|7257.8|7256|7257.5|7255.7|7260.4|7258.6|7257.1|7255.3|387
1614687900000|2021-03-02 12:25:00|7257.6|7255.8|7256.5|7254.7|7258.1|7255.9|7256.2|7254.4|303
1614688200000|2021-03-02 12:30:00|7256.4|7254.6|7256.9|7255.1|7258.3|7256.5|7255.1|7253.3|342
1614688500000|2021-03-02 12:35:00|7256.8|7255|7262.1|7260.3|7262.1|7260.3|7256.6|7254.8|289
1614688800000|2021-03-02 12:40:00|7261.7|7259.9|7262.3|7260.5|7264.8|7263|7260.4|7258.6|368
1614689100000|2021-03-02 12:45:00|7263|7260|7261.2|7259.4|7263.2|7260.5|7260.3|7257.8|379
1614689400000|2021-03-02 12:50:00|7261.3|7259.5|7265|7262|7265.8|7262.9|7260.9|7258|358
1614689700000|2021-03-02 12:55:00|7265.3|7262.3|7266.8|7263.8|7267.7|7265.1|7263.7|7261.5|504
1614690000000|2021-03-02 13:00:00|7266.2|7264.4|7264|7262.2|7267.3|7265.5|7263.4|7261.6|425
1614690300000|2021-03-02 13:05:00|7263.9|7262.1|7258.8|7257|7267.4|7265.6|7258.7|7256.9|435
1614690600000|2021-03-02 13:10:00|7258.7|7256.9|7261.6|7259.8|7261.6|7259.8|7257.8|7256|382
1614690900000|2021-03-02 13:15:00|7262|7259|7261.5|7258.5|7264.1|7261.4|7260.6|7257.8|561
1614691200000|2021-03-02 13:20:00|7261.4|7258.4|7257.1|7255.3|7262.5|7259.8|7256.7|7254.2|515
1614691500000|2021-03-02 13:25:00|7257|7255.2|7259.3|7257.5|7261|7258.5|7256.5|7253.8|441
1614691800000|2021-03-02 13:30:00|7259.2|7257.4|7254|7251|7260.2|7257.8|7253.2|7250.8|488
1614692100000|2021-03-02 13:35:00|7254.1|7251.1|7254.1|7251.1|7256|7253.5|7252.2|7249.9|605
1614692400000|2021-03-02 13:40:00|7253.4|7251.6|7251.1|7249.3|7254.5|7252|7250.4|7247.8|556
1614692700000|2021-03-02 13:45:00|7251.1|7249.3|7250.7|7248.9|7252.5|7250.7|7244.5|7242.7|529
1614693000000|2021-03-02 13:50:00|7250.6|7248.8|7254.3|7252.5|7254.5|7252.7|7250.1|7248.3|394
1614693300000|2021-03-02 13:55:00|7254.2|7252.4|7254.7|7252.9|7255.6|7253.8|7249.3|7247.5|475
1614693600000|2021-03-02 14:00:00|7254.6|7252.8|7258.6|7256.8|7261.6|7259.1|7254.4|7252|460
1614693900000|2021-03-02 14:05:00|7258.7|7256.9|7255.6|7253.8|7261.4|7259.6|7254.2|7252.4|479
1614694200000|2021-03-02 14:10:00|7255.4|7253.6|7257.3|7255.5|7258.6|7256.8|7254.3|7252.5|422
1614694500000|2021-03-02 14:15:00|7257.4|7255.6|7263|7261.2|7263.2|7261.4|7256.4|7254.6|516
1614694800000|2021-03-02 14:20:00|7262.9|7261.1|7267.9|7266.1|7268.9|7266.7|7261.7|7259.9|434
1614695100000|2021-03-02 14:25:00|7267.6|7265.8|7271.6|7269.8|7271.8|7269.8|7267.2|7265.1|394
1614695400000|2021-03-02 14:30:00|7271.5|7269.7|7272.6|7270.8|7274.7|7272.9|7268.5|7266.7|506
1614695700000|2021-03-02 14:35:00|7272.5|7270.7|7272.5|7270.7|7275.2|7273.4|7271.1|7268.6|424
1614696000000|2021-03-02 14:40:00|7272.8|7271|7269.3|7267.5|7273.1|7271.3|7265.6|7263.8|444
1614696300000|2021-03-02 14:45:00|7269.4|7267.6|7266|7264.2|7272.2|7270.4|7265|7263.2|464
1614696600000|2021-03-02 14:50:00|7265.7|7263.9|7270.2|7268.4|7272.5|7270.7|7265.7|7263.9|499
1614696900000|2021-03-02 14:55:00|7270.3|7268.5|7271.2|7269.4|7273.6|7271.8|7266.8|7264.9|608
1614697200000|2021-03-02 15:00:00|7270.6|7268.8|7271.8|7270|7273.3|7270.8|7267.6|7265.8|622
1614697500000|2021-03-02 15:05:00|7271.9|7270.1|7271|7269.2|7275.4|7273.3|7270.3|7268.5|505
1614697800000|2021-03-02 15:10:00|7271.1|7269.3|7270.5|7268.7|7275.4|7273.6|7267.7|7265.9|636
1614698100000|2021-03-02 15:15:00|7270.4|7268.6|7269.6|7267.8|7273.1|7270.9|7268.5|7266.7|563
1614698400000|2021-03-02 15:20:00|7269.5|7267.7|7266.5|7264.7|7272.9|7271.1|7266.5|7264.7|557
1614698700000|2021-03-02 15:25:00|7267.4|7264.4|7264.2|7262.4|7269.4|7267.6|7262.9|7261.1|585
1614699000000|2021-03-02 15:30:00|7263.7|7261.9|7262.7|7260.9|7266.4|7264.6|7262.3|7259.9|581
1614699300000|2021-03-02 15:35:00|7262.5|7260.7|7261.5|7259.7|7264.1|7261.7|7260.5|7258.7|525
1614699600000|2021-03-02 15:40:00|7261.4|7259.6|7262.4|7260.6|7263.6|7261.8|7259.2|7257.4|484
1614699900000|2021-03-02 15:45:00|7262.3|7260.5|7264.9|7263.1|7266.3|7264.5|7259.8|7257.9|563
1614700200000|2021-03-02 15:50:00|7264.8|7263|7270.3|7268.5|7270.6|7268.8|7263.4|7261|435
1614700500000|2021-03-02 15:55:00|7270.4|7268.6|7280.2|7278.4|7282.3|7280.5|7270.4|7268.6|661
1614700800000|2021-03-02 16:00:00|7279.8|7278|7280.2|7278.4|7281.2|7279.4|7272.4|7270|594
1614701100000|2021-03-02 16:05:00|7280.3|7278.5|7283.5|7281.7|7285.9|7283.4|7280.2|7278|503
1614701400000|2021-03-02 16:10:00|7283.6|7281.8|7283.2|7281.4|7285.3|7283.5|7282.8|7281|457
1614701700000|2021-03-02 16:15:00|7283.7|7280.7|7286.7|7283.7|7286.7|7284.4|7282.8|7280.5|622
1614702000000|2021-03-02 16:20:00|7286.5|7283.5|7283.9|7280.9|7286.7|7283.7|7281.1|7278.8|569
1614702300000|2021-03-02 16:25:00|7283.7|7280.7|7288.3|7285.3|7288.7|7285.8|7282.9|7280.4|539
1614702600000|2021-03-02 16:30:00|7287.9|7286.1|7284.2|7282.4|7288.5|7286.4|7283.7|7281.9|541
1614702900000|2021-03-02 16:35:00|7284.3|7282.5|7283.3|7281.5|7285.2|7283.4|7282.9|7280.9|490
1614703200000|2021-03-02 16:40:00|7283.2|7281.4|7279.4|7277.6|7284.4|7282.6|7277.5|7275.5|481
1614703500000|2021-03-02 16:45:00|7279.2|7277.4|7286.3|7284.5|7286.6|7284.8|7277.3|7275.5|539
1614703800000|2021-03-02 16:50:00|7286.1|7284.3|7290.2|7288.4|7290.6|7288.8|7284.4|7282.2|523
1614704100000|2021-03-02 16:55:00|7290.1|7288.3|7291.2|7289.4|7292.2|7290.4|7289.8|7288|472
1614704400000|2021-03-02 17:00:00|7290.9|7289.1|7293|7291.2|7294|7291.7|7289.8|7288|449
1614704700000|2021-03-02 17:05:00|7292.9|7291.1|7294.3|7292.5|7297.5|7295.7|7292.9|7291.1|462
1614705000000|2021-03-02 17:10:00|7294.4|7292.6|7294.3|7292.5|7296|7293.6|7292.9|7291.1|464
1614705300000|2021-03-02 17:15:00|7293.6|7291.2|7295.8|7292.8|7297.7|7295.3|7293.6|7291.1|556
1614705600000|2021-03-02 17:20:00|7295|7293.2|7293.4|7291.6|7297|7294.6|7293.2|7290.7|567
1614705900000|2021-03-02 17:25:00|7294.3|7291.3|7294.8|7291.8|7295.5|7293.1|7291.9|7289.3|489
1614706200000|2021-03-02 17:30:00|7294.2|7292.4|7293.3|7290.3|7295.3|7292.7|7292.4|7289.9|554
1614706500000|2021-03-02 17:35:00|7293.4|7290.4|7296.5|7293.5|7298.6|7296.1|7293.1|7290.2|471
1614706800000|2021-03-02 17:40:00|7296.6|7293.6|7295.3|7293.5|7298.1|7295.7|7293.6|7291.1|435
1614707100000|2021-03-02 17:45:00|7295.2|7293.4|7292.9|7289.9|7296.1|7293.6|7292.3|7289.7|453
1614707400000|2021-03-02 17:50:00|7293|7290|7294.7|7291.7|7296|7293|7291.7|7289.4|503
1614707700000|2021-03-02 17:55:00|7294|7292.2|7291.3|7288.3|7295.1|7292.5|7291.2|7288.2|425
1614708000000|2021-03-02 18:00:00|7276.5|7272.5|7295.5|7292.5|7298.6|7294.6|7266|7262|390
1614708300000|2021-03-02 18:05:00|7295.4|7292.4|7294.1|7292.3|7296.1|7293.5|7292.2|7289.9|267
1614708600000|2021-03-02 18:10:00|7294.2|7292.4|7294.7|7292.9|7297.1|7295.3|7293.8|7291.1|300
1614708900000|2021-03-02 18:15:00|7294.8|7293|7294.6|7291.6|7297.9|7295.9|7294.1|7291.6|201
1614709200000|2021-03-02 18:20:00|7294.7|7291.7|7296.5|7294.7|7297.2|7295.4|7294|7291.6|226
1614709500000|2021-03-02 18:25:00|7296.4|7294.6|7297.5|7295.7|7298.5|7296.3|7296|7293.8|270
1614709800000|2021-03-02 18:30:00|7297.4|7295.6|7297.7|7295.9|7299.5|7297.3|7296|7294|281
1614710100000|2021-03-02 18:35:00|7297.6|7295.8|7298.9|7297.1|7299.8|7297.3|7296.9|7294.7|247
1614710400000|2021-03-02 18:40:00|7298.7|7296.9|7300.3|7298.5|7301.8|7299.4|7298.7|7296.7|254
1614710700000|2021-03-02 18:45:00|7300.4|7298.6|7303.2|7301.4|7303.9|7301.6|7300|7297.9|253
1614711000000|2021-03-02 18:50:00|7303.1|7301.3|7304.1|7301.1|7304.8|7302.4|7302.1|7299.7|174
1614711300000|2021-03-02 18:55:00|7304|7301|7300|7298.2|7305.2|7303.3|7299.2|7296.9|253
1614711600000|2021-03-02 19:00:00|7299.7|7297.9|7299.4|7296.4|7301|7299.2|7297.9|7295.6|263
1614711900000|2021-03-02 19:05:00|7299.3|7296.3|7299|7297.2|7299.4|7297.3|7295.9|7294|239
1614712200000|2021-03-02 19:10:00|7299.1|7297.3|7293.1|7291.3|7300.2|7297.7|7292.9|7290.5|298
1614712500000|2021-03-02 19:15:00|7293.6|7290.6|7294.5|7291.5|7295.3|7292.6|7293|7290.4|258
1614712800000|2021-03-02 19:20:00|7294.6|7291.6|7296.6|7293.6|7297.8|7295.3|7293.9|7291.4|290
1614713100000|2021-03-02 19:25:00|7296.5|7293.5|7294.9|7291.9|7297.4|7294.4|7293.9|7291.5|291
1614713400000|2021-03-02 19:30:00|7294.2|7292.4|7296.7|7294.9|7297.4|7295|7292.9|7291.1|332
1614713700000|2021-03-02 19:35:00|7296.6|7294.8|7296.6|7294.8|7297.4|7295.4|7294.9|7292.6|274
1614714000000|2021-03-02 19:40:00|7296.4|7294.6|7296|7294.2|7297.3|7295.3|7295.1|7292.9|281
1614714300000|2021-03-02 19:45:00|7295.8|7294|7295.2|7293.4|7296.2|7294.4|7294.7|7292.2|229
1614714600000|2021-03-02 19:50:00|7295.1|7293.3|7300.1|7298.3|7301.6|7299.3|7294|7292.2|276
1614714900000|2021-03-02 19:55:00|7300|7298.2|7297|7295.2|7302.5|7300.5|7296.5|7293.9|264
1614715200000|2021-03-02 20:00:00|7296.8|7295|7304.2|7302.4|7306.3|7303.8|7296.8|7294.6|294
1614715500000|2021-03-02 20:05:00|7305|7302|7307.6|7304.6|7307.7|7305.3|7304.2|7301.7|227
1614715800000|2021-03-02 20:10:00|7307.5|7304.5|7304.8|7303|7308.6|7306.2|7304.7|7302.7|255
1614716100000|2021-03-02 20:15:00|7304.9|7303.1|7302.1|7300.3|7305.1|7303.3|7302.1|7300|224
1614716400000|2021-03-02 20:20:00|7301.6|7299.8|7303.2|7300.2|7304.2|7301.6|7300.2|7298.3|304
1614716700000|2021-03-02 20:25:00|7302.6|7300.8|7303|7301.2|7305.3|7303.1|7302.2|7300.1|321
1614717000000|2021-03-02 20:30:00|7302.4|7300.6|7302.3|7300.5|7304.6|7302.2|7300.9|7298.6|228
1614717300000|2021-03-02 20:35:00|7302.2|7300.4|7301.9|7300.1|7303.2|7301.2|7300.4|7298.1|204
1614717600000|2021-03-02 20:40:00|7302|7300.2|7300.5|7298.7|7302.4|7300.4|7299.7|7297.3|272
1614717900000|2021-03-02 20:45:00|7301.1|7298.1|7301.1|7299.3|7303|7300.7|7300.4|7298|213
1614718200000|2021-03-02 20:50:00|7301|7299.2|7301|7299.2|7302.4|7300.2|7300.2|7298.1|308
1614718500000|2021-03-02 20:55:00|7300.4|7298|7301.2|7299.4|7302.3|7300.3|7300.4|7298|208
1614718800000|2021-03-02 21:00:00|7301.1|7299.3|7296.7|7294.9|7301.4|7299.6|7296.3|7293.9|224
1614719100000|2021-03-02 21:05:00|7296.6|7294.8|7297.7|7294.7|7298.3|7296.5|7296.1|7293.8|172
1614719400000|2021-03-02 21:10:00|7297.5|7295.7|7296.6|7294.8|7298.8|7296.4|7296.4|7293.9|148
1614719700000|2021-03-02 21:15:00|7296.5|7294.7|7296.5|7294.7|7296.6|7294.8|7296.4|7294.6|53
1614720000000|2021-03-02 21:20:00|7296.6|7294.8|7295.1|7292.1|7297.6|7295.2|7294.9|7292|95
1614720300000|2021-03-02 21:25:00|7295|7292|7293.6|7290.6|7295.2|7292.2|7292.1|7290.1|71
1614720600000|2021-03-02 21:30:00|7293.1|7291.3|7296.2|7294.4|7296.5|7294.4|7293|7290.7|93
1614720900000|2021-03-02 21:35:00|7296.1|7294.3|7294.1|7292.3|7296.2|7294.4|7294.1|7291.7|87
1614721200000|2021-03-02 21:40:00|7294|7292.2|7295.2|7292.2|7295.5|7293.3|7293.9|7291.9|82
1614721500000|2021-03-02 21:45:00|7295.3|7292.3|7294.2|7292.4|7296|7293|7294.2|7291.7|118
1614721800000|2021-03-02 21:50:00|7294.1|7292.3|7295.5|7292.5|7295.7|7292.7|7293.1|7290.3|132
1614722100000|2021-03-02 21:55:00|7295|7292|7292.4|7288.4|7295|7292|7292.3|7288.3|222
1614722400000|2021-03-02 22:00:00|7292.8|7288.8|7283.7|7279.7|7292.9|7288.9|7283.7|7279.7|37
1614722700000|2021-03-02 22:05:00|7283.1|7279.1|7294.5|7290.5|7294.9|7290.9|7282.2|7278.2|168
1614723000000|2021-03-02 22:10:00|7294.1|7290.1|7293.3|7289.3|7294.5|7290.5|7292.6|7288.6|169
1614723300000|2021-03-02 22:15:00|7293.4|7289.4|7294.9|7290.9|7295.6|7291.6|7293.4|7289.4|94
1614723600000|2021-03-02 22:20:00|7295.1|7291.1|7294.3|7290.3|7295.5|7291.5|7293.9|7289.9|132
1614723900000|2021-03-02 22:25:00|7294.2|7290.2|7287.9|7283.9|7295.2|7291.2|7287.7|7283.7|169
1614724200000|2021-03-02 22:30:00|7288|7284|7291.3|7287.3|7291.6|7287.6|7284|7280|256
1614724500000|2021-03-02 22:35:00|7291.5|7287.5|7287.4|7283.4|7294.5|7290.5|7287.4|7283.4|183
1614724800000|2021-03-02 22:40:00|7287.2|7283.2|7289|7285|7290.8|7286.8|7287.1|7283.1|155
1614725100000|2021-03-02 22:45:00|7289.2|7285.2|7289.8|7285.8|7289.9|7285.9|7287.7|7283.7|134
1614725400000|2021-03-02 22:50:00|7289.7|7285.7|7288.6|7284.6|7290|7286|7288.1|7284.1|252
1614725700000|2021-03-02 22:55:00|7288.7|7284.7|7284.2|7280.2|7288.7|7284.7|7280.9|7276.9|310
1614726000000|2021-03-02 23:00:00|7284.1|7280.1|7288.1|7284.1|7289.8|7286.3|7283.2|7279.2|497
1614726300000|2021-03-02 23:05:00|7288|7284|7289.9|7285.9|7290.8|7286.8|7285.3|7281.3|406
1614726600000|2021-03-02 23:10:00|7289.6|7286.1|7287.8|7284.8|7289.8|7286.4|7287.5|7284.5|208
1614726900000|2021-03-02 23:15:00|7287.9|7284.9|7287.6|7284.6|7290|7287|7287.5|7284.5|144
1614727200000|2021-03-02 23:20:00|7287.7|7284.7|7289.2|7286.2|7289.9|7286.9|7287.6|7284.6|85
1614727500000|2021-03-02 23:25:00|7289.1|7286.1|7289|7287.2|7289.7|7287.2|7288|7285.6|93
1614727800000|2021-03-02 23:30:00|7289.1|7287.3|7288.6|7285.6|7289.9|7287.4|7287.7|7285.2|152
1614728100000|2021-03-02 23:35:00|7288.5|7285.5|7289.8|7288|7292.8|7289.8|7288|7285.5|150
1614728400000|2021-03-02 23:40:00|7289.9|7288.1|7291.4|7288.4|7291.9|7289.3|7289.8|7287.5|139
1614728700000|2021-03-02 23:45:00|7291.5|7288.5|7291.4|7288.4|7291.9|7289.6|7290.8|7288.4|90
1614729000000|2021-03-02 23:50:00|7291.3|7288.3|7293.3|7291.5|7293.3|7291.5|7290.7|7288.3|95
1614729300000|2021-03-02 23:55:00|7293.4|7291.6|7293.7|7290.7|7293.8|7291.6|7293|7290.6|91
1614729600000|2021-03-03 00:00:00|7293.6|7290.6|7292.8|7289.8|7295.3|7292.3|7291.2|7288.2|297
1614729900000|2021-03-03 00:05:00|7292.9|7289.9|7294.9|7291.9|7296.3|7293.4|7292.3|7289.7|261
1614730200000|2021-03-03 00:10:00|7295|7292|7297.4|7294.4|7297.7|7295.1|7294.7|7291.7|174
1614730500000|2021-03-03 00:15:00|7296.8|7295|7298.3|7296.5|7299.8|7297.5|7296.4|7294.6|236
1614730800000|2021-03-03 00:20:00|7298.2|7296.4|7298.5|7296.7|7298.8|7297|7296.8|7295|139
1614731100000|2021-03-03 00:25:00|7298.4|7296.6|7296.7|7293.6|7299.2|7297.4|7295.2|7292.8|232
1614731400000|2021-03-03 00:30:00|7296.6|7293.7|7300.2|7297.2|7301.5|7298.5|7296.6|7293.6|344
1614731700000|2021-03-03 00:35:00|7300.3|7297.3|7301.5|7298.5|7302|7299|7298.3|7295.5|146
1614732000000|2021-03-03 00:40:00|7301.3|7298.3|7300.3|7298.5|7302.4|7300.6|7299.3|7297.1|165
1614732300000|2021-03-03 00:45:00|7300.4|7298.6|7302.5|7300.7|7304.3|7302.1|7300.4|7298.6|203
1614732600000|2021-03-03 00:50:00|7302.4|7300.6|7301.4|7299.6|7303.7|7301.7|7301.3|7299.5|170
1614732900000|2021-03-03 00:55:00|7301.3|7299.5|7299.3|7297.5|7302.6|7300.3|7298.2|7296.4|170
1614733200000|2021-03-03 01:00:00|7299.4|7297.6|7298.8|7297|7299.5|7297.6|7296.3|7294.4|280
1614733500000|2021-03-03 01:05:00|7299|7297.2|7298.6|7295.6|7300.7|7298.6|7297.9|7295.6|227
1614733800000|2021-03-03 01:10:00|7298.7|7295.7|7296.1|7293.1|7298.8|7296.3|7293.9|7291.7|248
1614734100000|2021-03-03 01:15:00|7296|7293|7300.6|7297.6|7300.7|7297.8|7295.9|7292.9|331
1614734400000|2021-03-03 01:20:00|7300.7|7297.7|7300.5|7297.5|7301.3|7298.3|7296.9|7293.9|434
1614734700000|2021-03-03 01:25:00|7300.2|7297.2|7296.9|7293.9|7301.4|7299|7296.9|7293.9|370
1614735000000|2021-03-03 01:30:00|7297|7294|7296.8|7293.8|7298.6|7295.6|7295.3|7292.8|426
1614735300000|2021-03-03 01:35:00|7296.2|7294.4|7301.2|7298.2|7301.3|7298.7|7295.9|7293.5|376
1614735600000|2021-03-03 01:40:00|7301.1|7298.1|7301.1|7298.1|7302.3|7300|7300.4|7297.9|155
1614735900000|2021-03-03 01:45:00|7301.2|7298.2|7303.3|7300.3|7304|7301.5|7300.4|7297.9|297
1614736200000|2021-03-03 01:50:00|7303.2|7300.2|7302|7299|7303.2|7300.7|7300.4|7297.9|249
1614736500000|2021-03-03 01:55:00|7302.1|7299.1|7301.2|7298.2|7302.6|7299.6|7299.4|7296.8|263
1614736800000|2021-03-03 02:00:00|7301.1|7298.1|7298.8|7295.8|7301.3|7298.7|7296.9|7294.3|376
1614737100000|2021-03-03 02:05:00|7298.7|7295.7|7294.1|7292.3|7300.3|7297.3|7294.1|7291.7|342
1614737400000|2021-03-03 02:10:00|7294.2|7292.4|7294|7291|7295.2|7292.8|7292.4|7289.7|304
1614737700000|2021-03-03 02:15:00|7293.4|7291.6|7293.3|7291.5|7293.5|7291.7|7292.2|7289.8|132
1614738000000|2021-03-03 02:20:00|7293.2|7291.4|7292.8|7291|7295.6|7293.7|7292.7|7290.5|132
1614738300000|2021-03-03 02:25:00|7293.1|7291.3|7290.3|7288.5|7293.5|7291.7|7290.2|7288.4|167
1614738600000|2021-03-03 02:30:00|7291|7288|7291.2|7288.2|7293|7290.4|7290|7287.7|271
1614738900000|2021-03-03 02:35:00|7291|7288|7292.9|7289.9|7293.6|7290.9|7290.6|7287.8|236
1614739200000|2021-03-03 02:40:00|7292.8|7289.8|7291.8|7288.8|7294.1|7291.1|7290.9|7288.4|244
1614739500000|2021-03-03 02:45:00|7291.3|7289.5|7292.2|7290.4|7293.4|7291.6|7291|7289.2|207
1614739800000|2021-03-03 02:50:00|7292.3|7290.5|7291.3|7289.5|7292.3|7290.5|7290.1|7288.3|173
1614740100000|2021-03-03 02:55:00|7291.4|7289.6|7289.3|7287.5|7292.2|7290.1|7289.3|7287.5|231
1614740400000|2021-03-03 03:00:00|7290|7287|7290.5|7287.5|7291.2|7288.4|7288.8|7285.8|290
1614740700000|2021-03-03 03:05:00|7290.4|7287.4|7291.2|7289.4|7292.2|7289.8|7289.7|7287.4|286
1614741000000|2021-03-03 03:10:00|7291.3|7289.5|7295|7292|7295.2|7292.4|7291.2|7288.9|240
1614741300000|2021-03-03 03:15:00|7294.3|7292.5|7291.4|7289.6|7294.4|7292.6|7290.8|7289|194
1614741600000|2021-03-03 03:20:00|7291.5|7289.7|7294.1|7291.1|7294.2|7291.8|7291.3|7289.5|134
1614741900000|2021-03-03 03:25:00|7294|7291|7293.3|7291.5|7294.4|7292.6|7293.1|7290.9|120
1614742200000|2021-03-03 03:30:00|7294|7291|7289.8|7286.8|7294.1|7291.1|7289.4|7286.4|259
1614742500000|2021-03-03 03:35:00|7290|7287|7289|7286|7291.3|7288.4|7288.6|7285.8|259
1614742800000|2021-03-03 03:40:00|7288.8|7285.8|7287.1|7284.1|7289.7|7287|7286.8|7283.8|312
1614743100000|2021-03-03 03:45:00|7287|7284|7287.8|7284.8|7288.1|7285.3|7286.5|7283.7|243
1614743400000|2021-03-03 03:50:00|7287.7|7284.7|7290.5|7287.5|7290.9|7288.2|7287.7|7284.7|243
1614743700000|2021-03-03 03:55:00|7290.3|7287.3|7288.8|7285.8|7291.4|7289|7287.4|7285.1|219
1614744000000|2021-03-03 04:00:00|7288|7286.2|7289.4|7287.6|7289.7|7287.9|7287.3|7285.5|154
1614744300000|2021-03-03 04:05:00|7289.5|7287.7|7290.4|7288.6|7290.7|7288.9|7288.7|7286.9|109
1614744600000|2021-03-03 04:10:00|7290.5|7288.7|7289.4|7287.6|7290.6|7288.8|7288.3|7286|154
1614744900000|2021-03-03 04:15:00|7289.3|7287.5|7290.4|7288.6|7291.4|7289.6|7289.3|7287.5|119
1614745200000|2021-03-03 04:20:00|7290.3|7288.5|7288.4|7286.6|7290.4|7288.6|7287.5|7285.7|139
1614745500000|2021-03-03 04:25:00|7288.5|7286.7|7288.5|7286.7|7290.1|7287.7|7288.4|7286.6|98
1614745800000|2021-03-03 04:30:00|7288.4|7286.6|7289.2|7287.4|7290.1|7287.6|7287.4|7285.6|124
1614746100000|2021-03-03 04:35:00|7289.1|7287.3|7288.5|7286.7|7290.4|7288.6|7288.4|7286.6|142
1614746400000|2021-03-03 04:40:00|7288.7|7286.9|7288.1|7286.3|7288.9|7287.1|7287.5|7285.7|115
1614746700000|2021-03-03 04:45:00|7288|7286.2|7288|7285|7288.8|7286.5|7287.2|7284.9|154
1614747000000|2021-03-03 04:50:00|7288.1|7285.1|7287.8|7284.8|7288.2|7285.7|7286.8|7283.9|166
1614747300000|2021-03-03 04:55:00|7287.9|7284.9|7286|7283|7288|7285.5|7285.5|7282.5|209
1614747600000|2021-03-03 05:00:00|7285.2|7283.4|7286.3|7284.5|7287.4|7285.6|7285.2|7283.4|199
1614747900000|2021-03-03 05:05:00|7286.4|7284.6|7284.8|7283|7286.6|7284.8|7284.3|7282.5|131
1614748200000|2021-03-03 05:10:00|7284.7|7282.9|7288.6|7286.8|7288.7|7286.9|7284.3|7282.5|131
1614748500000|2021-03-03 05:15:00|7288.4|7286.6|7288.4|7286.6|7289.1|7286.7|7287.2|7285.4|124
1614748800000|2021-03-03 05:20:00|7287.9|7286.1|7287.1|7285.3|7288.5|7286.7|7286.6|7284.8|131
1614749100000|2021-03-03 05:25:00|7287|7285.2|7284.4|7282.6|7288.2|7286.4|7284.2|7281.9|224
1614749400000|2021-03-03 05:30:00|7285.2|7282.2|7282.7|7280.9|7286.6|7283.6|7282.7|7279.8|322
1614749700000|2021-03-03 05:35:00|7282.6|7280.8|7284.9|7281.9|7286|7283.6|7282.6|7279.8|262
1614750000000|2021-03-03 05:40:00|7284.4|7282.6|7285.8|7282.8|7286.3|7283.6|7284.4|7281.9|245
1614750300000|2021-03-03 05:45:00|7285.1|7283.3|7284.7|7282.9|7285.3|7283.5|7283.2|7281.4|142
1614750600000|2021-03-03 05:50:00|7284.6|7282.8|7285.3|7283.5|7285.3|7283.5|7284.5|7282.7|78
1614750900000|2021-03-03 05:55:00|7285.2|7283.4|7285.3|7283.5|7285.6|7283.8|7284.6|7282.8|129
1614751200000|2021-03-03 06:00:00|7286|7283|7282.5|7279.5|7286.7|7284|7282.3|7279.3|270
1614751500000|2021-03-03 06:05:00|7281.9|7280.1|7280.4|7278.6|7283.1|7280.9|7279.7|7277.2|310
1614751800000|2021-03-03 06:10:00|7280.5|7278.7|7281|7278|7281.7|7279.3|7279.7|7277.3|228
1614752100000|2021-03-03 06:15:00|7280.8|7279|7283.5|7281.7|7283.5|7281.7|7280.7|7278.9|134
1614752400000|2021-03-03 06:20:00|7283.4|7281.6|7282.2|7280.4|7283.5|7281.7|7282.1|7280.3|119
1614752700000|2021-03-03 06:25:00|7282.1|7280.3|7281.4|7279.6|7282.2|7280.4|7280.9|7279|158
1614753000000|2021-03-03 06:30:00|7281.5|7279.7|7285.4|7283.6|7285.6|7283.8|7279.7|7277.8|159
1614753300000|2021-03-03 06:35:00|7285.5|7283.7|7286.4|7284.6|7287|7285.2|7285.2|7283.1|174
1614753600000|2021-03-03 06:40:00|7286.3|7284.5|7286.9|7285.1|7288.5|7286.7|7286.3|7284.5|174
1614753900000|2021-03-03 06:45:00|7287.4|7284.4|7289.3|7286.3|7289.4|7286.7|7285|7282.2|330
1614754200000|2021-03-03 06:50:00|7288.8|7287|7285.1|7282.1|7290|7287.7|7284.7|7282|259
1614754500000|2021-03-03 06:55:00|7284.9|7281.9|7283.9|7280.9|7285.3|7282.3|7282.7|7280.2|222
1614754800000|2021-03-03 07:00:00|7284|7281|7283.3|7281.5|7285|7282.8|7282.3|7280.5|277
1614755100000|2021-03-03 07:05:00|7283.2|7281.4|7284.5|7282.7|7285.5|7283.7|7282.4|7279.9|233
1614755400000|2021-03-03 07:10:00|7284.4|7282.6|7282.9|7281.1|7285.6|7283.8|7282.4|7280.6|256
1614755700000|2021-03-03 07:15:00|7282.8|7281|7291.7|7289.9|7292.6|7290.7|7282.8|7281|414
1614756000000|2021-03-03 07:20:00|7291.4|7289.6|7293.4|7291.6|7296.5|7293.8|7290.5|7288.7|414
1614756300000|2021-03-03 07:25:00|7293.3|7291.5|7297.5|7294.5|7298.1|7296.1|7292.7|7290.4|326
1614756600000|2021-03-03 07:30:00|7297.6|7294.6|7293.2|7291.4|7298.1|7295.7|7292.4|7290|309
1614756900000|2021-03-03 07:35:00|7293.3|7291.5|7298.3|7296.5|7299.5|7297.7|7292|7290|345
1614757200000|2021-03-03 07:40:00|7298.5|7296.7|7296.4|7294.6|7302.1|7299.7|7295.3|7292.9|484
1614757500000|2021-03-03 07:45:00|7296.8|7293.8|7291.3|7289.5|7298.6|7296.2|7291.2|7289.4|441
1614757800000|2021-03-03 07:50:00|7291.4|7289.6|7290.8|7289|7292|7289.6|7289.3|7286.8|478
1614758100000|2021-03-03 07:55:00|7290.9|7289.1|7292.4|7290.6|7294.1|7291.7|7290.5|7288.7|410
1614758400000|2021-03-03 08:00:00|7292.3|7290.5|7289|7287.2|7292.7|7290.9|7288.1|7286.2|488
1614758700000|2021-03-03 08:05:00|7289.2|7287.4|7292.6|7290.8|7293.1|7291.3|7289.2|7286.8|409
1614759000000|2021-03-03 08:10:00|7292.7|7290.9|7294|7291|7296.4|7294.3|7291.3|7289|471
1614759300000|2021-03-03 08:15:00|7293.3|7291.5|7294.2|7291.2|7297.5|7295.6|7292.5|7290|474
1614759600000|2021-03-03 08:20:00|7294.1|7291.1|7291|7288|7296.1|7294.2|7289.4|7286.9|471
1614759900000|2021-03-03 08:25:00|7291.1|7288.1|7293.7|7291.9|7294.6|7292.7|7289.4|7287|375
1614760200000|2021-03-03 08:30:00|7293.6|7291.8|7291.4|7289.6|7296.3|7294.5|7291.2|7289|274
1614760500000|2021-03-03 08:35:00|7291.1|7289.3|7290.2|7288.4|7292.1|7289.8|7287.5|7285.7|364
1614760800000|2021-03-03 08:40:00|7290.1|7288.3|7288.1|7285.1|7291.1|7288.7|7286.6|7284.7|307
1614761100000|2021-03-03 08:45:00|7288|7285|7294.9|7293.1|7296.3|7294|7287|7285|467
1614761400000|2021-03-03 08:50:00|7294.6|7292.8|7297.2|7294.2|7297.2|7294.6|7293.6|7291.6|370
1614761700000|2021-03-03 08:55:00|7297|7294|7290|7287|7297.1|7294.4|7288.4|7286.6|461
1614762000000|2021-03-03 09:00:00|7290.1|7287.1|7289.1|7287.3|7291.1|7288.9|7286.5|7284|362
1614762300000|2021-03-03 09:05:00|7289|7287.2|7291.4|7289.6|7294.1|7291.7|7288.9|7287|397
1614762600000|2021-03-03 09:10:00|7292.2|7289.2|7296.2|7294.4|7297.1|7294.5|7290.5|7288.2|373
1614762900000|2021-03-03 09:15:00|7296.9|7293.9|7298.3|7296.5|7300.1|7297.6|7295.2|7292.9|431
1614763200000|2021-03-03 09:20:00|7298.4|7296.6|7299.2|7297.4|7300|7297.6|7296.2|7294.4|377
1614763500000|2021-03-03 09:25:00|7298.9|7297.1|7299|7296|7300|7297.7|7296.2|7294.4|227
1614763800000|2021-03-03 09:30:00|7297.7|7295.9|7302.7|7299.7|7303.7|7300.7|7296.4|7293.8|296
1614764100000|2021-03-03 09:35:00|7302.4|7299.4|7297.4|7295.6|7304.2|7301.5|7294.3|7291.7|660
1614764400000|2021-03-03 09:40:00|7297.3|7295.5|7303.9|7300.9|7306.1|7303.6|7295.1|7293.3|586
1614764700000|2021-03-03 09:45:00|7303.8|7300.8|7306|7303|7306.1|7303.7|7299.2|7296.7|534
1614765000000|2021-03-03 09:50:00|7306.1|7303.1|7300.4|7298.6|7306.1|7303.6|7299.4|7297|447
1614765300000|2021-03-03 09:55:00|7301|7298|7301.2|7298.2|7303.7|7301.6|7299.4|7296.9|423
1614765600000|2021-03-03 10:00:00|7301.1|7298.1|7296.2|7294.4|7302.2|7299.9|7295.5|7293.4|446
1614765900000|2021-03-03 10:05:00|7296.1|7294.3|7298|7296.2|7299.1|7296.6|7294.8|7292.9|348
1614766200000|2021-03-03 10:10:00|7298.1|7296.3|7297.7|7295.9|7300.5|7298.7|7297.5|7295.1|329
1614766500000|2021-03-03 10:15:00|7297.4|7295.6|7299.5|7297.7|7300.2|7298.3|7295.9|7294.1|305
1614766800000|2021-03-03 10:20:00|7299.4|7297.6|7298.1|7296.3|7302.2|7300.4|7298|7295.8|302
1614767100000|2021-03-03 10:25:00|7298|7296.2|7299|7296|7299.9|7297.8|7297.3|7295|338
1614767400000|2021-03-03 10:30:00|7298.3|7296.5|7292.9|7291.1|7299.1|7296.6|7292.3|7289.9|384
1614767700000|2021-03-03 10:35:00|7293.2|7291.4|7289.2|7287.4|7293.9|7291.7|7287.6|7285.4|430
1614768000000|2021-03-03 10:40:00|7289.3|7287.5|7286.4|7284.6|7289.4|7287.6|7285.7|7283.9|366
1614768300000|2021-03-03 10:45:00|7286.3|7284.5|7289.4|7287.6|7290.5|7288.7|7286|7284.2|341
1614768600000|2021-03-03 10:50:00|7289.3|7287.5|7291.7|7289.9|7293.4|7291.6|7289.2|7286.9|345
1614768900000|2021-03-03 10:55:00|7291.6|7289.8|7288.4|7286.6|7292.5|7290.7|7287.6|7285.8|332
1614769200000|2021-03-03 11:00:00|7288.5|7286.7|7285.1|7283.3|7289.3|7287.1|7281.5|7279.2|398
1614769500000|2021-03-03 11:05:00|7285|7283.2|7283.3|7281.5|7287.3|7284.7|7283.1|7280.9|361
1614769800000|2021-03-03 11:10:00|7283.1|7281.3|7283.3|7281.5|7284.9|7282.8|7281|7278.8|386
1614770100000|2021-03-03 11:15:00|7284|7282.2|7287.3|7285.5|7288|7285.7|7283.3|7281.4|274
1614770400000|2021-03-03 11:20:00|7287.4|7285.6|7286|7283|7288.5|7286.7|7285.2|7282.9|224
1614770700000|2021-03-03 11:25:00|7285.9|7282.9|7286.5|7284.7|7288.5|7286.7|7285.2|7282.8|276
1614771000000|2021-03-03 11:30:00|7286.4|7284.6|7284.4|7282.6|7287.6|7285.8|7283.8|7281.9|265
1614771300000|2021-03-03 11:35:00|7284.5|7282.7|7280.5|7278.7|7285.5|7283.6|7280.4|7278.3|352
1614771600000|2021-03-03 11:40:00|7280.3|7278.5|7280.9|7279.1|7283|7280.9|7279.4|7277.4|440
1614771900000|2021-03-03 11:45:00|7280.6|7278.8|7278.9|7275.9|7283.2|7281.1|7278.1|7275.8|402
1614772200000|2021-03-03 11:50:00|7279|7276|7280.2|7278.4|7283.2|7281.2|7277.3|7274.9|433
1614772500000|2021-03-03 11:55:00|7280.3|7278.5|7281|7278|7283|7281|7280.2|7277.9|277
1614772800000|2021-03-03 12:00:00|7280.4|7278.6|7278.3|7276.5|7280.5|7278.7|7277.3|7275.5|359
1614773100000|2021-03-03 12:05:00|7278.4|7276.6|7276.3|7274.5|7278.6|7276.8|7276.1|7274.3|313
1614773400000|2021-03-03 12:10:00|7276.2|7274.4|7282.5|7280.7|7283.4|7281.6|7275.2|7273.4|361
1614773700000|2021-03-03 12:15:00|7283.2|7280.2|7284.7|7281.7|7286.3|7283.7|7283.1|7280.1|461
1614774000000|2021-03-03 12:20:00|7284.9|7281.9|7286.2|7283.2|7287.3|7284.4|7283.5|7281.1|401
1614774300000|2021-03-03 12:25:00|7286.1|7283.1|7285.1|7282.1|7287.4|7285|7283.4|7281.1|410
1614774600000|2021-03-03 12:30:00|7284.4|7282.6|7283.1|7281.3|7286.4|7284.6|7280.9|7279.1|329
1614774900000|2021-03-03 12:35:00|7283.2|7281.4|7285.7|7283.9|7286.4|7284.6|7283.2|7281.4|309
1614775200000|2021-03-03 12:40:00|7285.6|7283.8|7286.2|7284.4|7287.7|7285.9|7285|7283|329
1614775500000|2021-03-03 12:45:00|7286.3|7284.5|7284.4|7282.6|7286.9|7285.1|7284.3|7282.5|358
1614775800000|2021-03-03 12:50:00|7284.5|7282.7|7282.4|7280.6|7285.6|7283.8|7282.3|7280.5|284
1614776100000|2021-03-03 12:55:00|7282.3|7280.5|7283.7|7281.9|7285.8|7284|7281.6|7279.8|346
1614776400000|2021-03-03 13:00:00|7283.6|7281.8|7279.6|7277.8|7283.7|7281.9|7276.3|7274.5|514
1614776700000|2021-03-03 13:05:00|7279.1|7277.3|7265.4|7263.6|7279.7|7277.9|7264|7261.8|510
1614777000000|2021-03-03 13:10:00|7265.6|7263.8|7267.3|7263.3|7272.8|7270.4|7262.9|7260.9|505
1614777300000|2021-03-03 13:15:00|7267.5|7263.5|7263.5|7261.7|7274|7271|7262.3|7259.8|677
1614777600000|2021-03-03 13:20:00|7263.4|7261.6|7264.3|7262.5|7267.4|7265.6|7261.6|7259.8|651
1614777900000|2021-03-03 13:25:00|7264.1|7262.3|7259.3|7257.5|7265.6|7263.7|7258.2|7255.8|613
1614778200000|2021-03-03 13:30:00|7259.2|7257.4|7258|7255|7261.4|7259.1|7254.5|7252.3|583
1614778500000|2021-03-03 13:35:00|7257.9|7254.9|7260.4|7258.6|7261.6|7259.2|7255.2|7253.4|538
1614778800000|2021-03-03 13:40:00|7260.5|7258.7|7253.3|7251.5|7261.5|7259|7252|7250.2|529
1614779100000|2021-03-03 13:45:00|7253.4|7251.6|7256.5|7254.7|7256.9|7254.7|7251.3|7249.5|552
1614779400000|2021-03-03 13:50:00|7256.4|7254.6|7261.5|7259.7|7261.9|7260.1|7255.3|7253.5|528
1614779700000|2021-03-03 13:55:00|7261.3|7259.5|7259.3|7257.5|7261.7|7259.9|7257.6|7255.5|512
1614780000000|2021-03-03 14:00:00|7259.4|7257.6|7261.8|7260|7262.6|7260.8|7256.5|7254.2|537
1614780300000|2021-03-03 14:05:00|7261.6|7259.8|7260.7|7258.9|7261.8|7260|7257.3|7255.5|510
1614780600000|2021-03-03 14:10:00|7260.5|7258.7|7255.8|7254|7264.6|7262.4|7254.5|7252.2|545
1614780900000|2021-03-03 14:15:00|7255.9|7254.1|7255.2|7253.4|7256.2|7254.4|7251.5|7249.7|574
1614781200000|2021-03-03 14:20:00|7255|7253.2|7257.6|7255.8|7259.9|7257.8|7246.1|7243.9|623
1614781500000|2021-03-03 14:25:00|7257.7|7255.9|7258.3|7256.5|7261.3|7259.3|7257.5|7254.9|480
1614781800000|2021-03-03 14:30:00|7258.1|7256.3|7258.1|7256.3|7264.2|7262.3|7255.4|7253|569
1614782100000|2021-03-03 14:35:00|7258.4|7256.6|7256.8|7255|7261.5|7259.7|7253.3|7251.2|590
1614782400000|2021-03-03 14:40:00|7256.7|7254.9|7251.9|7248.9|7258.3|7256.5|7250.1|7247.8|442
1614782700000|2021-03-03 14:45:00|7251.7|7248.7|7255.7|7253.9|7257.8|7255.5|7248.2|7246|608
1614783000000|2021-03-03 14:50:00|7256.4|7253.4|7254.3|7252.5|7260.2|7257.6|7252.7|7250.6|612
1614783300000|2021-03-03 14:55:00|7254.5|7252.7|7249.2|7246.2|7255.5|7253.5|7246.9|7243.9|523
1614783600000|2021-03-03 15:00:00|7249.3|7246.3|7250.9|7249.1|7258.3|7255.5|7248.7|7246.1|789
1614783900000|2021-03-03 15:05:00|7250.6|7248.8|7252.1|7250.3|7255|7252.9|7246.7|7244.5|782
1614784200000|2021-03-03 15:10:00|7252.2|7250.4|7245.2|7243.4|7252.3|7250.5|7244.4|7242|771
1614784500000|2021-03-03 15:15:00|7245.1|7243.3|7240.5|7238.7|7246.3|7244.1|7239.1|7237.3|737
1614784800000|2021-03-03 15:20:00|7240.3|7238.5|7246.4|7244.6|7247.1|7244.9|7238.1|7236.1|728
1614785100000|2021-03-03 15:25:00|7246.3|7244.5|7242.5|7240.7|7249.6|7247.8|7242.4|7240.5|651
1614785400000|2021-03-03 15:30:00|7242.2|7240.4|7245.2|7243.4|7245.9|7244.1|7238.3|7236.5|723
1614785700000|2021-03-03 15:35:00|7244.9|7243.1|7246.7|7244.9|7248.9|7247.1|7243.3|7241.3|638
1614786000000|2021-03-03 15:40:00|7246.4|7244.6|7238.7|7236.9|7246.4|7244.6|7238.5|7236.2|718
1614786300000|2021-03-03 15:45:00|7238.9|7237.1|7248.4|7246.6|7249.5|7247.7|7238.4|7236.6|673
1614786600000|2021-03-03 15:50:00|7248.5|7246.7|7253.7|7251.9|7253.9|7252.1|7245.5|7243.2|661
1614786900000|2021-03-03 15:55:00|7253.6|7251.8|7257.5|7255.7|7261.2|7259.4|7252.4|7250.6|672
1614787200000|2021-03-03 16:00:00|7257.4|7255.6|7261.4|7259.6|7262.5|7260.6|7256.4|7254.6|596
1614787500000|2021-03-03 16:05:00|7262.3|7259.3|7266.3|7264.5|7269.2|7267.4|7261.4|7259.1|565
1614787800000|2021-03-03 16:10:00|7266.4|7264.6|7264.6|7262.8|7269|7267.2|7263.1|7261|562
1614788100000|2021-03-03 16:15:00|7264.7|7262.9|7266.4|7264.6|7267.4|7265.6|7261.3|7259|576
1614788400000|2021-03-03 16:20:00|7266.3|7264.5|7270.3|7268.5|7271.2|7268.7|7265.2|7263.1|460
1614788700000|2021-03-03 16:25:00|7270.4|7268.6|7270.5|7268.7|7273.1|7271.3|7268.2|7266.4|382
1614789000000|2021-03-03 16:30:00|7270.4|7268.6|7271.8|7270|7272.2|7270.4|7268.8|7267|521
1614789300000|2021-03-03 16:35:00|7271.7|7269.9|7266|7264.2|7273|7271.2|7265.7|7263.9|514
1614789600000|2021-03-03 16:40:00|7266.1|7264.3|7265.6|7263.8|7267.4|7265.6|7263.2|7261.1|527
1614789900000|2021-03-03 16:45:00|7265.5|7263.7|7263.8|7262|7266.5|7264.7|7262.3|7260.5|530
1614790200000|2021-03-03 16:50:00|7263.6|7261.8|7263.4|7261.6|7264.5|7262.7|7261.7|7259.9|499
1614790500000|2021-03-03 16:55:00|7263.3|7261.5|7262.2|7260.4|7265.4|7263.6|7261.9|7260|537
1614790800000|2021-03-03 17:00:00|7262.1|7260.3|7263.6|7261.8|7265.9|7264.1|7259.8|7258|554
1614791100000|2021-03-03 17:05:00|7263.5|7261.7|7263.4|7261.6|7265.6|7263.8|7262.4|7260|483
1614791400000|2021-03-03 17:10:00|7263.3|7261.5|7263.4|7261.6|7264.1|7262.3|7261.3|7259.5|517
1614791700000|2021-03-03 17:15:00|7263.5|7261.7|7261.7|7259.9|7264.5|7262.7|7259.2|7257.2|527
1614792000000|2021-03-03 17:20:00|7261.6|7259.8|7262.9|7261.1|7263.5|7261.7|7260.7|7258.9|443
1614792300000|2021-03-03 17:25:00|7262.5|7260.7|7259.3|7257.5|7262.5|7260.7|7258.5|7256.7|469
1614792600000|2021-03-03 17:30:00|7259.4|7257.6|7255.6|7253.8|7259.9|7258.1|7255.5|7253.7|395
1614792900000|2021-03-03 17:35:00|7255.5|7253.7|7255.4|7253.6|7258.2|7256.4|7255.4|7253.6|361
1614793200000|2021-03-03 17:40:00|7255.7|7253.9|7253.7|7251.9|7256.2|7254.4|7253|7251.2|467
1614793500000|2021-03-03 17:45:00|7254.6|7251.6|7256.7|7253.7|7259.2|7256.9|7252.8|7250.6|653
1614793800000|2021-03-03 17:50:00|7256.8|7253.8|7251.5|7249.7|7257.5|7255.5|7251.4|7248.9|512
1614794100000|2021-03-03 17:55:00|7251.4|7249.6|7256.4|7253.4|7256.7|7253.7|7251.2|7248.9|551
1614794400000|2021-03-03 18:00:00|7256.7|7253.7|7258.6|7256.8|7259.7|7257.9|7254.4|7251.6|310
1614794700000|2021-03-03 18:05:00|7258.5|7256.7|7262.2|7259.2|7262.8|7260.5|7258.5|7256.7|220
1614795000000|2021-03-03 18:10:00|7262.1|7259.1|7261.9|7260.1|7264.1|7262.3|7260|7257.8|319
1614795300000|2021-03-03 18:15:00|7262.2|7259.2|7265.9|7262.9|7267.2|7264.6|7259.2|7256.8|454
1614795600000|2021-03-03 18:20:00|7266|7263|7265|7262|7267.2|7264.8|7264.1|7261.8|376
1614795900000|2021-03-03 18:25:00|7264.8|7263|7265|7262|7267|7264.5|7263.2|7260.9|377
1614796200000|2021-03-03 18:30:00|7264.9|7261.9|7264.1|7261.1|7265.1|7262.6|7261.4|7259|391
1614796500000|2021-03-03 18:35:00|7264|7261|7266.3|7263.3|7268.2|7265.7|7263.9|7261|348
1614796800000|2021-03-03 18:40:00|7265.8|7264|7264.2|7262.4|7267.7|7265.1|7264.2|7261.9|296
1614797100000|2021-03-03 18:45:00|7264.1|7262.3|7261.4|7258.4|7265.4|7263.1|7260.3|7257.7|324
1614797400000|2021-03-03 18:50:00|7261.5|7258.5|7260.8|7257.8|7265|7262.6|7260.3|7257.7|408
1614797700000|2021-03-03 18:55:00|7260.9|7257.9|7259|7256|7261|7258.5|7256.7|7254.6|410
1614798000000|2021-03-03 19:00:00|7258.4|7256.6|7253.8|7252|7258.5|7256.7|7252.4|7250|227
1614798300000|2021-03-03 19:05:00|7253.5|7251.7|7252.3|7250.5|7254.9|7252.6|7250.7|7248.3|264
1614798600000|2021-03-03 19:10:00|7252.4|7250.6|7253.9|7252.1|7254.7|7252.4|7250.7|7248.8|277
1614798900000|2021-03-03 19:15:00|7253.8|7252|7250.4|7248.6|7254|7252|7248.8|7247|316
1614799200000|2021-03-03 19:20:00|7250.5|7248.7|7251.4|7249.6|7252.2|7249.8|7248.8|7247|360
1614799500000|2021-03-03 19:25:00|7250.9|7249.1|7249.5|7247.7|7252|7249.9|7249|7246.7|302
1614799800000|2021-03-03 19:30:00|7249.4|7247.6|7249.1|7247.3|7250.4|7248.6|7248.8|7246.5|346
1614800100000|2021-03-03 19:35:00|7249.2|7247.4|7257.5|7255.7|7258.6|7256.8|7249.2|7247.4|332
1614800400000|2021-03-03 19:40:00|7257.6|7255.8|7257.3|7255.5|7260.1|7257.8|7256.3|7254.1|376
1614800700000|2021-03-03 19:45:00|7258.1|7255.1|7256.3|7253.3|7258.2|7255.7|7252.3|7249.9|520
1614801000000|2021-03-03 19:50:00|7255.9|7254.1|7262|7259|7262.3|7260|7254.9|7252.5|606
1614801300000|2021-03-03 19:55:00|7262.2|7259.2|7260.1|7257.1|7264.6|7261.9|7259.8|7256.8|469
1614801600000|2021-03-03 20:00:00|7259.4|7257.6|7261.8|7260|7263.5|7261.3|7257.3|7254.9|415
1614801900000|2021-03-03 20:05:00|7262.4|7259.4|7260.5|7258.7|7264.1|7261.9|7259.7|7257.4|344
1614802200000|2021-03-03 20:10:00|7260.4|7258.6|7262.8|7261|7263.8|7262|7260.4|7258.6|275
1614802500000|2021-03-03 20:15:00|7263.1|7260.1|7260.4|7258.6|7263.1|7260.9|7259.7|7256.8|422
1614802800000|2021-03-03 20:20:00|7260.5|7258.7|7263.5|7260.5|7264.6|7262.1|7259.9|7257.4|368
1614803100000|2021-03-03 20:25:00|7263.9|7260.9|7266.2|7263.2|7267.1|7264.7|7260.4|7258.1|396
1614803400000|2021-03-03 20:30:00|7265.5|7263.7|7263.5|7261.7|7266.4|7264.6|7262.2|7259.8|201
1614803700000|2021-03-03 20:35:00|7263.4|7261.6|7257.4|7255.6|7265.2|7262.8|7257.3|7254.9|258
1614804000000|2021-03-03 20:40:00|7257.3|7255.5|7259.3|7257.5|7260|7257.6|7256.7|7254.4|288
1614804300000|2021-03-03 20:45:00|7259.6|7257.8|7258.4|7256.6|7263|7260.6|7258.3|7256.5|243
1614804600000|2021-03-03 20:50:00|7257.8|7256|7254.2|7252.4|7258|7256.2|7253.6|7251.8|361
1614804900000|2021-03-03 20:55:00|7254.1|7252.3|7249.4|7247.6|7254.1|7252.3|7248.6|7246.8|251
1614805200000|2021-03-03 21:00:00|7250|7247|7255.2|7252.2|7255.6|7253.1|7249.9|7246.9|404
1614805500000|2021-03-03 21:05:00|7255|7252|7252.8|7249.8|7255.6|7253|7252.4|7249.8|250
1614805800000|2021-03-03 21:10:00|7253|7250|7253|7250|7253.6|7251|7251.3|7248.8|208
1614806100000|2021-03-03 21:15:00|7252.5|7250.7|7252.4|7250.6|7252.5|7250.7|7252.2|7250.4|46
1614806400000|2021-03-03 21:20:00|7252.5|7250.7|7253.3|7251.5|7254.6|7252.8|7252.5|7250.7|83
1614806700000|2021-03-03 21:25:00|7253.4|7251.6|7250.3|7248.5|7254.1|7252.3|7250.3|7248.5|127
1614807000000|2021-03-03 21:30:00|7250.4|7248.6|7249.3|7247.5|7250.9|7248.8|7249|7247.2|94
1614807300000|2021-03-03 21:35:00|7249.2|7247.4|7250.6|7248.8|7250.7|7248.9|7249.1|7247.3|83
1614807600000|2021-03-03 21:40:00|7250.7|7248.9|7249.3|7247.5|7251|7248.9|7249.2|7247.4|87
1614807900000|2021-03-03 21:45:00|7249.7|7246.7|7247.9|7244.9|7250.1|7247.7|7247.2|7244.6|127
1614808200000|2021-03-03 21:50:00|7247.7|7244.7|7247.9|7244.9|7248.1|7245.8|7246.5|7244|125
1614808500000|2021-03-03 21:55:00|7247.8|7244.8|7248.9|7245.2|7248.9|7245.3|7246.4|7243.9|142
1614808800000|2021-03-03 22:00:00|7248.2|7245.1|7248.5|7245.2|7250.5|7246.5|7247.6|7244.5|24
1614809100000|2021-03-03 22:05:00|7262.3|7258.3|7252.8|7248.8|7263.1|7259.1|7252.5|7248.5|178
1614809400000|2021-03-03 22:10:00|7254|7250|7253.7|7249.7|7254.7|7250.7|7252.5|7248.5|326
1614809700000|2021-03-03 22:15:00|7253.8|7249.8|7252.2|7248.2|7254.7|7250.7|7251.9|7247.9|205
1614810000000|2021-03-03 22:20:00|7251.9|7247.9|7252.5|7248.5|7252.9|7248.9|7251.7|7247.7|79
1614810300000|2021-03-03 22:25:00|7252.1|7248.1|7251.9|7247.9|7253.2|7249.2|7251.3|7247.3|98
1614810600000|2021-03-03 22:30:00|7252|7248|7254.6|7250.6|7255|7251|7251|7247|126
1614810900000|2021-03-03 22:35:00|7254.5|7250.5|7251.8|7247.8|7255|7251|7251.4|7247.4|158
1614811200000|2021-03-03 22:40:00|7251.6|7247.6|7251.4|7247.4|7252.2|7248.2|7250.5|7246.5|118
1614811500000|2021-03-03 22:45:00|7250.8|7246.8|7250.4|7247.4|7253.8|7249.8|7249.5|7245.9|195
1614811800000|2021-03-03 22:50:00|7250.5|7247.5|7249.4|7246.4|7250.6|7247.6|7249.2|7245.8|168
1614812100000|2021-03-03 22:55:00|7249.5|7246.5|7248.3|7245.3|7250|7247|7247.5|7244.5|171
1614812400000|2021-03-03 23:00:00|7248.2|7245.2|7246.1|7243.1|7248.6|7246.2|7245.5|7242.5|171
1614812700000|2021-03-03 23:05:00|7246|7243|7247.3|7244.3|7248.1|7245.8|7246|7243|142
1614813000000|2021-03-03 23:10:00|7247.4|7244.4|7245.2|7242.2|7247.4|7244.4|7245|7242|181
1614813300000|2021-03-03 23:15:00|7245.3|7242.3|7237.4|7234.4|7245.3|7242.3|7236.3|7234|198
1614813600000|2021-03-03 23:20:00|7237.3|7234.3|7229.4|7226.4|7237.5|7234.5|7228.7|7225.7|266
1614813900000|2021-03-03 23:25:00|7229.5|7226.5|7230.4|7227.4|7232.8|7230.4|7228.6|7226|206
1614814200000|2021-03-03 23:30:00|7230.3|7227.3|7235.1|7232.1|7235.8|7233.1|7230.3|7227.3|241
1614814500000|2021-03-03 23:35:00|7235|7232|7233.3|7230.3|7238|7235.4|7233.3|7230.3|141
1614814800000|2021-03-03 23:40:00|7233.2|7230.2|7235.3|7232.3|7235.7|7232.8|7232.6|7229.6|192
1614815100000|2021-03-03 23:45:00|7235.2|7232.2|7239.7|7236.7|7241.1|7238.1|7234.5|7231.9|231
1614815400000|2021-03-03 23:50:00|7239.6|7236.6|7233.5|7230.5|7240.9|7237.9|7233.4|7230.4|273
1614815700000|2021-03-03 23:55:00|7233.4|7230.4|7228.3|7226.5|7235|7232|7228.3|7225.9|261
1614816000000|2021-03-04 00:00:00|7228.9|7225.9|7237.2|7234.2|7238.2|7235.7|7228.6|7225.6|355
1614816300000|2021-03-04 00:05:00|7237.1|7234.1|7239.4|7236.4|7241.3|7238.6|7236.1|7233.1|308
1614816600000|2021-03-04 00:10:00|7238.9|7237.1|7238.5|7235.5|7241.2|7239|7237.4|7234.9|269
1614816900000|2021-03-04 00:15:00|7237.6|7235.8|7242.1|7240.3|7242.1|7240.3|7237.2|7235.2|204
1614817200000|2021-03-04 00:20:00|7242|7240.2|7245.6|7243.8|7246.3|7244.1|7241.9|7240.1|221
1614817500000|2021-03-04 00:25:00|7245.7|7243.9|7246.2|7242.7|7247.6|7245.7|7244.3|7242|335
1614817800000|2021-03-04 00:30:00|7246.3|7242.3|7251.5|7249.7|7252.1|7249.9|7244.6|7241.6|275
1614818100000|2021-03-04 00:35:00|7251.2|7249.4|7251.6|7249.8|7254.2|7251.8|7251.2|7249.4|287
1614818400000|2021-03-04 00:40:00|7251.7|7249.9|7254.6|7252.8|7254.7|7252.9|7250.1|7248.3|227
1614818700000|2021-03-04 00:45:00|7254.5|7252.7|7255.7|7253.9|7259.4|7257|7254.2|7252.4|282
1614819000000|2021-03-04 00:50:00|7255.8|7254|7253.8|7252|7257.8|7255.4|7253.3|7251.3|243
1614819300000|2021-03-04 00:55:00|7253|7251.2|7255.8|7254|7256.7|7254.9|7253|7251.1|279
1614819600000|2021-03-04 01:00:00|7255.9|7254.1|7248|7246.2|7257.8|7256|7246.8|7245|380
1614819900000|2021-03-04 01:05:00|7247.7|7245.9|7252.3|7250.5|7254|7251|7247.7|7245.9|314
1614820200000|2021-03-04 01:10:00|7252.2|7250.4|7254.7|7252.9|7256.3|7253.9|7251.5|7249.7|253
1614820500000|2021-03-04 01:15:00|7254.8|7253|7257.7|7254.7|7258|7255.3|7254.6|7252.2|224
1614820800000|2021-03-04 01:20:00|7257.6|7254.6|7253.1|7251.3|7258.2|7255.7|7253.1|7251|274
1614821100000|2021-03-04 01:25:00|7252.6|7250.8|7251|7249.2|7255.3|7252.8|7250.3|7247.9|316
1614821400000|2021-03-04 01:30:00|7251.1|7249.3|7253.1|7251.3|7253.6|7251.8|7250.5|7248.6|232
1614821700000|2021-03-04 01:35:00|7253|7251.2|7252.8|7251|7255.5|7253.4|7251.2|7248.7|220
1614822000000|2021-03-04 01:40:00|7252.9|7251.1|7251.4|7249.6|7254.9|7252.9|7250.8|7249|273
1614822300000|2021-03-04 01:45:00|7251.3|7249.5|7255.6|7253.8|7255.7|7253.9|7250.4|7248.4|236
1614822600000|2021-03-04 01:50:00|7255.7|7253.9|7254.5|7252.7|7256.3|7253.9|7252.1|7249.7|250
1614822900000|2021-03-04 01:55:00|7254.3|7252.5|7257.4|7255.6|7258.1|7255.7|7253.1|7250.7|233
1614823200000|2021-03-04 02:00:00|7257.9|7254.9|7257.8|7254.8|7259.2|7256.6|7256.7|7253.9|344
1614823500000|2021-03-04 02:05:00|7257.7|7254.7|7257.7|7254.7|7260.6|7257.9|7256.9|7254.4|344
1614823800000|2021-03-04 02:10:00|7257.6|7254.6|7257.3|7254.3|7258.3|7255.8|7256|7253.8|282
1614824100000|2021-03-04 02:15:00|7256.8|7255|7256.3|7253.3|7259.4|7256.7|7255.8|7253.1|275
1614824400000|2021-03-04 02:20:00|7255.7|7253.9|7254.1|7251.1|7259.2|7256.7|7252.2|7249.8|397
1614824700000|2021-03-04 02:25:00|7253.9|7250.9|7254.1|7251.1|7255.5|7253.1|7252.5|7250.1|300
1614825000000|2021-03-04 02:30:00|7254.2|7251.2|7249.6|7247.8|7254.4|7251.8|7248.6|7246.1|416
1614825300000|2021-03-04 02:35:00|7249.2|7247.4|7250|7247|7251.3|7248.5|7245.8|7243.4|465
1614825600000|2021-03-04 02:40:00|7249.3|7247.5|7252.5|7249.5|7253.9|7251.5|7249|7246.3|364
1614825900000|2021-03-04 02:45:00|7252.6|7249.6|7254.1|7252.3|7254.7|7252.4|7251.4|7249.1|280
1614826200000|2021-03-04 02:50:00|7253.6|7251.8|7252.6|7249.6|7254.3|7251.8|7249.6|7247.3|353
1614826500000|2021-03-04 02:55:00|7252.7|7249.7|7252|7249|7255|7252|7250.6|7247.8|385
1614826800000|2021-03-04 03:00:00|7251.9|7248.9|7252.1|7249.1|7253.4|7251.2|7250|7247.6|266
1614827100000|2021-03-04 03:05:00|7252|7249|7251.1|7248.1|7252.1|7249.6|7250.1|7247.4|263
1614827400000|2021-03-04 03:10:00|7251|7248|7252.1|7249.1|7253.3|7250.9|7249.5|7246.9|290
1614827700000|2021-03-04 03:15:00|7252|7249|7251.2|7248.2|7252.6|7250|7250.5|7248|212
1614828000000|2021-03-04 03:20:00|7251.1|7248.1|7252.1|7249.1|7252.8|7250.3|7249.1|7246.7|314
1614828300000|2021-03-04 03:25:00|7252|7249|7253.1|7250.1|7255.4|7252.6|7251.4|7248.9|320
1614828600000|2021-03-04 03:30:00|7253|7250|7253|7250|7254.2|7251.7|7250.7|7248.2|290
1614828900000|2021-03-04 03:35:00|7253.1|7250.1|7249.6|7247.8|7253.3|7250.8|7248.1|7245.7|402
1614829200000|2021-03-04 03:40:00|7249.5|7247.7|7246.8|7245|7251|7248.1|7246.2|7243.9|327
1614829500000|2021-03-04 03:45:00|7246.9|7245.1|7247.1|7245.3|7247.6|7245.8|7245.4|7243.6|200
1614829800000|2021-03-04 03:50:00|7247.2|7245.4|7249.5|7247.7|7251.2|7249.4|7246.7|7244.9|266
1614830100000|2021-03-04 03:55:00|7249.6|7247.8|7247|7244|7250.4|7248.5|7246.4|7244|275
1614830400000|2021-03-04 04:00:00|7246.7|7244.9|7247.5|7245.7|7249.7|7247.9|7246|7243.8|248
1614830700000|2021-03-04 04:05:00|7247.4|7245.6|7245.2|7243.4|7247.6|7245.8|7242.6|7240.8|292
1614831000000|2021-03-04 04:10:00|7245.1|7243.3|7241.4|7239.6|7246.1|7243.8|7241.3|7239.1|294
1614831300000|2021-03-04 04:15:00|7242|7239|7238.3|7236.5|7242.2|7239.3|7238.3|7235.8|332
1614831600000|2021-03-04 04:20:00|7238.4|7236.6|7240.9|7237.9|7241.2|7238.5|7238|7235.4|355
1614831900000|2021-03-04 04:25:00|7241|7238|7243|7240|7243.8|7241.3|7240.2|7237.2|287
1614832200000|2021-03-04 04:30:00|7243.2|7240.2|7242.3|7239.3|7244.2|7241.7|7241.6|7239|305
1614832500000|2021-03-04 04:35:00|7242.2|7239.2|7246.1|7244.3|7248.6|7246.1|7241.9|7239.1|380
1614832800000|2021-03-04 04:40:00|7246.8|7243.8|7247.7|7245.9|7249.1|7246.6|7245.6|7243|217
1614833100000|2021-03-04 04:45:00|7248.3|7245.3|7249.4|7246.4|7249.9|7247.6|7247|7244.8|328
1614833400000|2021-03-04 04:50:00|7249.3|7246.3|7250.9|7249.1|7251.9|7249.5|7247.6|7245|286
1614833700000|2021-03-04 04:55:00|7251|7249.2|7253.3|7251.5|7254.4|7251.9|7250.8|7248.3|398
1614834000000|2021-03-04 05:00:00|7253.4|7251.6|7254.7|7252.9|7255.1|7253.3|7252.4|7250.6|281
1614834300000|2021-03-04 05:05:00|7255|7253.2|7255.7|7253.9|7257.2|7254.9|7253.6|7251.8|218
1614834600000|2021-03-04 05:10:00|7255.6|7253.8|7254.6|7252.8|7256.5|7254.7|7253.4|7251.1|251
1614834900000|2021-03-04 05:15:00|7255.2|7252.2|7256.1|7253.1|7257.6|7255|7254.4|7251.9|346
1614835200000|2021-03-04 05:20:00|7255|7253.2|7258.7|7255.7|7259.3|7256.9|7255|7252.1|368
1614835500000|2021-03-04 05:25:00|7258.6|7255.6|7258.3|7255.3|7258.7|7256.5|7256.6|7254|340
1614835800000|2021-03-04 05:30:00|7258.1|7256.3|7258.5|7256.7|7259.6|7257.8|7256.7|7254.9|289
1614836100000|2021-03-04 05:35:00|7258.6|7256.8|7261.1|7259.3|7263.4|7261.6|7257.5|7255.2|240
1614836400000|2021-03-04 05:40:00|7260.8|7259|7260.5|7258.7|7261.6|7259.8|7259.6|7257.8|241
1614836700000|2021-03-04 05:45:00|7260.7|7258.9|7261.4|7259.6|7262.3|7260.2|7260.4|7258.1|247
1614837000000|2021-03-04 05:50:00|7261.1|7259.3|7260.1|7258.3|7262.2|7259.7|7259.1|7257.1|247
1614837300000|2021-03-04 05:55:00|7260|7258.2|7257.8|7256|7260.2|7258.4|7257.4|7255.2|263
1614837600000|2021-03-04 06:00:00|7257.8|7256|7262.1|7259.1|7262.3|7259.8|7256.3|7253.9|404
1614837900000|2021-03-04 06:05:00|7262.2|7259.2|7267.1|7264.1|7268.1|7265.5|7261.2|7258.7|489
1614838200000|2021-03-04 06:10:00|7267.4|7264.4|7263.9|7260.9|7267.4|7264.4|7263.9|7260.9|309
1614838500000|2021-03-04 06:15:00|7264|7261|7263.1|7260.1|7264.6|7261.9|7262|7259.2|268
1614838800000|2021-03-04 06:20:00|7263|7260|7263.1|7260.1|7265.3|7262.8|7262|7259.7|289
1614839100000|2021-03-04 06:25:00|7262.5|7260.7|7265.2|7262.2|7265.6|7263|7262.2|7259.9|392
1614839400000|2021-03-04 06:30:00|7265|7262|7262.9|7259.9|7265.1|7262.5|7260.7|7258.2|447
1614839700000|2021-03-04 06:35:00|7262.7|7259.7|7262.7|7260.9|7264.5|7262.2|7261.2|7259.1|311
1614840000000|2021-03-04 06:40:00|7262.8|7261|7262|7259|7264.7|7262.3|7261.1|7258.6|355
1614840300000|2021-03-04 06:45:00|7262.1|7259.1|7264.9|7263.1|7266.7|7263.7|7260.7|7258.3|499
1614840600000|2021-03-04 06:50:00|7265.2|7261.9|7269|7266|7269.2|7266.8|7264.2|7261.8|437
1614840900000|2021-03-04 06:55:00|7269.1|7266.1|7270.4|7267.4|7272.1|7269.5|7268.2|7265.5|497
1614841200000|2021-03-04 07:00:00|7269.8|7268|7270.5|7268.7|7274.5|7272.1|7267.9|7265.8|500
1614841500000|2021-03-04 07:05:00|7270.2|7268.4|7269.7|7267.9|7271.1|7268.6|7265.5|7263.7|396
1614841800000|2021-03-04 07:10:00|7269.8|7268|7267.1|7265.3|7270|7268.2|7266.4|7264.5|379
1614842100000|2021-03-04 07:15:00|7267|7265.2|7265.9|7264.1|7268.6|7266.8|7265.2|7263|448
1614842400000|2021-03-04 07:20:00|7266|7264.2|7267.5|7265.7|7268.1|7266.1|7265.3|7263|346
1614842700000|2021-03-04 07:25:00|7267.4|7265.6|7269.1|7267.3|7269.6|7267.8|7266.3|7263.9|366
1614843000000|2021-03-04 07:30:00|7268.9|7267.1|7269.8|7268|7271.1|7268.7|7267.4|7265.4|373
1614843300000|2021-03-04 07:35:00|7269.7|7267.9|7268.7|7266.9|7273.5|7271.7|7268.7|7266.9|318
1614843600000|2021-03-04 07:40:00|7268.8|7267|7269.2|7266.2|7269.7|7267.4|7266.2|7264.4|365
1614843900000|2021-03-04 07:45:00|7269.1|7266.1|7264.6|7262.8|7269.6|7267.8|7263.9|7262.1|305
1614844200000|2021-03-04 07:50:00|7264.5|7262.7|7263.3|7261.5|7265.5|7263.7|7263.2|7261.4|350
1614844500000|2021-03-04 07:55:00|7263.4|7261.6|7261.5|7259.7|7263.4|7261.6|7259.5|7257.7|425
1614844800000|2021-03-04 08:00:00|7261.6|7259.8|7266.1|7263.1|7268.6|7266.8|7261.1|7259.3|529
1614845100000|2021-03-04 08:05:00|7265.3|7263.5|7265.9|7264.1|7270.3|7267.8|7263.4|7261.5|463
1614845400000|2021-03-04 08:10:00|7266|7264.2|7264.1|7261.1|7269.7|7267.9|7262.7|7260.9|401
1614845700000|2021-03-04 08:15:00|7263.1|7261.3|7266.5|7264.7|7266.5|7264.7|7261.9|7259.8|427
1614846000000|2021-03-04 08:20:00|7266.6|7264.8|7264.4|7262.6|7271.2|7268.8|7264.4|7262.6|404
1614846300000|2021-03-04 08:25:00|7264.3|7262.5|7266.8|7263.8|7267.6|7265.8|7263.3|7261.5|432
1614846600000|2021-03-04 08:30:00|7266.7|7263.7|7269.4|7267.6|7271.5|7269.7|7264.4|7262.6|445
1614846900000|2021-03-04 08:35:00|7269.3|7267.5|7269.8|7268|7270.3|7268.1|7265.8|7263.8|526
1614847200000|2021-03-04 08:40:00|7269.9|7268.1|7264.6|7262.8|7270.8|7268.5|7262.7|7260.9|519
1614847500000|2021-03-04 08:45:00|7264.7|7262.9|7261.2|7259.4|7269.4|7266.8|7260.8|7259|478
1614847800000|2021-03-04 08:50:00|7261.1|7259.3|7263.2|7261.4|7263.3|7261.5|7258.4|7256.5|508
1614848100000|2021-03-04 08:55:00|7263.8|7260.8|7264.4|7262.6|7265.6|7263.8|7262.8|7260.8|445
1614848400000|2021-03-04 09:00:00|7264.3|7262.5|7262.2|7260.4|7266.2|7263.8|7261.8|7259.9|457
1614848700000|2021-03-04 09:05:00|7262.8|7259.8|7258.8|7257|7263.2|7261.2|7258.4|7256.2|420
1614849000000|2021-03-04 09:10:00|7258.7|7256.9|7255.7|7253.9|7260|7258.2|7253.7|7251.8|494
1614849300000|2021-03-04 09:15:00|7255.5|7253.7|7255.8|7254|7259.2|7257.2|7255.5|7253.2|428
1614849600000|2021-03-04 09:20:00|7255.7|7253.9|7249.4|7247.6|7256.7|7254.3|7248.8|7246.9|492
1614849900000|2021-03-04 09:25:00|7249.3|7247.5|7251.4|7249.6|7252.2|7250|7247.9|7246.1|352
1614850200000|2021-03-04 09:30:00|7251.5|7249.7|7251.8|7250|7254.7|7252.8|7251.5|7249.7|413
1614850500000|2021-03-04 09:35:00|7251.7|7249.9|7255.8|7254|7256.7|7254.9|7251.6|7249.8|410
1614850800000|2021-03-04 09:40:00|7255.5|7253.7|7247.7|7245.9|7255.5|7253.7|7247.5|7245.7|421
1614851100000|2021-03-04 09:45:00|7247.8|7246|7250.6|7248.8|7251.2|7249.1|7246.7|7244.7|410
1614851400000|2021-03-04 09:50:00|7250.7|7248.9|7249.9|7248.1|7253.2|7251.1|7249.1|7247.3|347
1614851700000|2021-03-04 09:55:00|7250|7248.2|7248.8|7245.8|7253|7250.8|7247.9|7245.3|291
1614852000000|2021-03-04 10:00:00|7248.4|7245.4|7249.2|7246.2|7250.8|7248.4|7247.6|7244.7|345
1614852300000|2021-03-04 10:05:00|7249.3|7246.3|7244.7|7241.7|7249.7|7247.1|7243.5|7241.1|556
1614852600000|2021-03-04 10:10:00|7244.8|7241.8|7242|7239|7246|7243.2|7241.1|7238.7|440
1614852900000|2021-03-04 10:15:00|7241.5|7239.7|7237.1|7235.3|7242.9|7240.6|7236.3|7234.5|349
1614853200000|2021-03-04 10:20:00|7237|7235.2|7244.3|7241.3|7247.3|7245|7236.9|7235.1|386
1614853500000|2021-03-04 10:25:00|7243.1|7241.4|7244.7|7242.9|7245.2|7243.4|7239.7|7237.9|376
1614853800000|2021-03-04 10:30:00|7244.1|7242.3|7244.2|7242.4|7246.4|7244.6|7242.5|7240.1|407
1614854100000|2021-03-04 10:35:00|7244.3|7242.5|7241.2|7239.4|7245|7242.5|7238.4|7236.6|377
1614854400000|2021-03-04 10:40:00|7241.1|7239.3|7243.7|7241.9|7244.3|7242|7237.8|7236|411
1614854700000|2021-03-04 10:45:00|7243.5|7241.7|7246.4|7244.6|7247.9|7245.7|7242.7|7240.9|404
1614855000000|2021-03-04 10:50:00|7246.5|7244.7|7246.8|7245|7248.2|7246.2|7245.3|7243|354
1614855300000|2021-03-04 10:55:00|7246.4|7244.6|7247.8|7246|7250.2|7248.4|7244.6|7242.8|396
1614855600000|2021-03-04 11:00:00|7247.9|7246.1|7247.8|7246|7249.9|7247.5|7246|7244.2|417
1614855900000|2021-03-04 11:05:00|7247.7|7245.9|7248.9|7245.9|7249.2|7246.8|7245.3|7243.5|352
1614856200000|2021-03-04 11:10:00|7249|7246|7241.7|7239.9|7249.1|7246.6|7241.5|7239.7|322
1614856500000|2021-03-04 11:15:00|7242.4|7239.4|7244.4|7241.4|7245.4|7242.8|7239.4|7236.8|508
1614856800000|2021-03-04 11:20:00|7244.2|7241.2|7243.6|7240.6|7246|7243|7242.6|7240|375
1614857100000|2021-03-04 11:25:00|7243.8|7240.8|7241.3|7238.3|7244.4|7241.8|7240.6|7238.1|377
1614857400000|2021-03-04 11:30:00|7240.7|7238.9|7237.9|7236.1|7241|7239.2|7237.6|7235.8|367
1614857700000|2021-03-04 11:35:00|7237.8|7236|7244.7|7242.9|7246.2|7243.8|7237.6|7235.8|362
1614858000000|2021-03-04 11:40:00|7243.7|7241.9|7243.8|7242|7245.4|7243.3|7240.6|7238.2|330
1614858300000|2021-03-04 11:45:00|7244.1|7242.3|7245.7|7243.9|7246.2|7244.2|7243.6|7241.6|371
1614858600000|2021-03-04 11:50:00|7245.8|7244|7247.7|7245.9|7250.1|7247.9|7245.3|7243.1|340
1614858900000|2021-03-04 11:55:00|7247.6|7245.8|7244.5|7242.7|7249.3|7247.5|7244.4|7242.6|369
1614859200000|2021-03-04 12:00:00|7244.7|7242.9|7244.4|7242.6|7246.9|7245.1|7244|7242.2|334
1614859500000|2021-03-04 12:05:00|7244.5|7242.7|7244.9|7243.1|7245.1|7243.3|7241.7|7239.9|334
1614859800000|2021-03-04 12:10:00|7244.7|7242.9|7246.3|7244.5|7246.5|7244.7|7242.5|7240.7|300
1614860100000|2021-03-04 12:15:00|7246.3|7244.5|7250.9|7247.9|7251.5|7249.2|7246|7243.5|541
1614860400000|2021-03-04 12:20:00|7251|7248|7250.5|7247.5|7252.4|7250.2|7249|7246.6|529
1614860700000|2021-03-04 12:25:00|7250.6|7247.6|7248.6|7246.8|7251.3|7248.9|7248|7245.3|535
1614861000000|2021-03-04 12:30:00|7248.8|7247|7248.4|7245.4|7250.8|7248.4|7246.8|7244.4|497
1614861300000|2021-03-04 12:35:00|7248.2|7245.2|7247.3|7244.3|7250.4|7248.2|7246.1|7243.8|485
1614861600000|2021-03-04 12:40:00|7247.4|7244.4|7249.8|7246.8|7250.4|7247.9|7245.6|7243|506
1614861900000|2021-03-04 12:45:00|7249.3|7247.5|7248.9|7247.1|7250.3|7248.2|7247.1|7245.3|345
1614862200000|2021-03-04 12:50:00|7248.8|7247|7251.7|7249.9|7252.3|7249.9|7248.3|7246.5|382
1614862500000|2021-03-04 12:55:00|7251.8|7250|7253.6|7251.8|7255.2|7253.4|7250.9|7249|368
1614862800000|2021-03-04 13:00:00|7253.8|7252|7252.2|7249.2|7259.3|7256.3|7251.1|7248.6|688
1614863100000|2021-03-04 13:05:00|7252.1|7249.1|7248.6|7246.8|7254.2|7251.4|7248.1|7245.7|586
1614863400000|2021-03-04 13:10:00|7249.2|7246.2|7251.1|7249.3|7252|7249.6|7248.1|7245.7|632
1614863700000|2021-03-04 13:15:00|7251.2|7249.4|7254.9|7253.1|7255.6|7253.5|7251.1|7248.7|633
1614864000000|2021-03-04 13:20:00|7255.5|7252.5|7254.8|7251.8|7256.6|7254.5|7252.8|7250.3|539
1614864300000|2021-03-04 13:25:00|7254.9|7251.9|7252.2|7249.2|7255.4|7252.9|7252.2|7249.2|359
1614864600000|2021-03-04 13:30:00|7252.3|7249.3|7250|7247|7257.2|7254.5|7249.2|7246.9|588
1614864900000|2021-03-04 13:35:00|7250.2|7247.2|7252.3|7249.3|7252.3|7249.9|7247.6|7245.3|649
1614865200000|2021-03-04 13:40:00|7252.4|7249.4|7253.6|7250.6|7259.1|7256.3|7252.4|7249.4|745
1614865500000|2021-03-04 13:45:00|7253.1|7251.3|7250.3|7248.5|7253.1|7251.3|7247.3|7245|495
1614865800000|2021-03-04 13:50:00|7250.5|7248.7|7252.5|7250.7|7253.7|7251.9|7248.9|7247.1|459
1614866100000|2021-03-04 13:55:00|7252.4|7250.6|7255.1|7253.3|7255.2|7253.4|7251.6|7249.8|421
1614866400000|2021-03-04 14:00:00|7255.4|7252.4|7251.3|7249.5|7258.1|7255.3|7248.8|7246.6|584
1614866700000|2021-03-04 14:05:00|7252|7249|7248.4|7246.6|7255.2|7252.6|7248.4|7245.9|545
1614867000000|2021-03-04 14:10:00|7248.8|7245.8|7251.6|7248.6|7252.1|7249.4|7248.2|7245.8|637
1614867300000|2021-03-04 14:15:00|7251.2|7249.4|7248|7246.2|7251.5|7249.7|7245.7|7243.9|451
1614867600000|2021-03-04 14:20:00|7247.9|7246.1|7248.7|7246.9|7249.8|7248|7247.4|7245|359
1614867900000|2021-03-04 14:25:00|7248.8|7247|7246.6|7244.8|7249.5|7247.7|7245.9|7244.1|302
1614868200000|2021-03-04 14:30:00|7246.7|7244.9|7254.7|7252.9|7256.2|7253.7|7245.7|7243.9|490
1614868500000|2021-03-04 14:35:00|7254.8|7253|7254|7252.2|7257.6|7255.8|7252.7|7250.9|521
1614868800000|2021-03-04 14:40:00|7253.7|7251.9|7252.8|7251|7254.9|7253.1|7251.2|7249.4|454
1614869100000|2021-03-04 14:45:00|7253|7251.2|7247|7245.2|7253.8|7252|7246.8|7245|541
1614869400000|2021-03-04 14:50:00|7246.9|7245.1|7248.8|7247|7250.3|7248.5|7246.2|7244.4|629
1614869700000|2021-03-04 14:55:00|7248.9|7247.1|7249.8|7246.8|7250.9|7248.7|7243.5|7241.3|411
1614870000000|2021-03-04 15:00:00|7250|7247|7248.9|7247.1|7255.2|7252.9|7245.5|7243.7|577
1614870300000|2021-03-04 15:05:00|7249.2|7247.4|7242.7|7240.9|7252.3|7250.5|7242.4|7240.6|681
1614870600000|2021-03-04 15:10:00|7242.2|7240.4|7246.6|7244.8|7246.6|7244.8|7241.8|7240|608
1614870900000|2021-03-04 15:15:00|7246.5|7244.7|7239.5|7237.7|7248.2|7246.4|7239.3|7237.5|659
1614871200000|2021-03-04 15:20:00|7239.4|7237.6|7245.1|7243.3|7246.6|7244.8|7238.3|7236.5|650
1614871500000|2021-03-04 15:25:00|7245|7243.2|7246.2|7244.4|7248.2|7246.4|7240.8|7239|601
1614871800000|2021-03-04 15:30:00|7245.9|7244.1|7244.6|7242.8|7247.8|7246|7242.5|7240.7|562
1614872100000|2021-03-04 15:35:00|7244.8|7243|7249.1|7247.3|7249.3|7247.5|7244.6|7242.8|593
1614872400000|2021-03-04 15:40:00|7249|7247.2|7251.5|7249.7|7252.9|7251.1|7247.4|7245.6|517
1614872700000|2021-03-04 15:45:00|7251.6|7249.8|7253|7251.2|7255.9|7254.1|7251.4|7249.4|597
1614873000000|2021-03-04 15:50:00|7252.9|7251.1|7249|7247.2|7256.6|7254.2|7247.4|7245.1|571
1614873300000|2021-03-04 15:55:00|7248.9|7247.1|7258.1|7256.3|7264.5|7262.4|7248.9|7246.7|637
1614873600000|2021-03-04 16:00:00|7258|7256.2|7264.8|7263|7265.5|7263.1|7258|7256.2|588
1614873900000|2021-03-04 16:05:00|7264.9|7263.1|7264.9|7263.1|7268.3|7265.9|7260.9|7258.7|571
1614874200000|2021-03-04 16:10:00|7265.1|7263.3|7260.5|7258.7|7265.7|7263.9|7260.3|7258.2|477
1614874500000|2021-03-04 16:15:00|7260.6|7258.8|7262.8|7261|7266.1|7263.5|7260.1|7257.9|599
1614874800000|2021-03-04 16:20:00|7263.4|7260.4|7261.4|7259.6|7264.4|7262.1|7259.9|7257.7|569
1614875100000|2021-03-04 16:25:00|7261.3|7259.5|7265.8|7262.8|7266.2|7263.9|7259.1|7256.3|629
1614875400000|2021-03-04 16:30:00|7265.5|7263.7|7263.7|7261.9|7270.4|7268|7263.6|7261.3|829
1614875700000|2021-03-04 16:35:00|7263.6|7261.8|7266.8|7265|7267.5|7265.2|7263.6|7261.5|627
1614876000000|2021-03-04 16:40:00|7266.7|7264.9|7269.2|7267.4|7271.8|7270|7266.5|7264.2|697
1614876300000|2021-03-04 16:45:00|7269.3|7267.5|7270.1|7268.3|7273|7271.2|7267.4|7265.6|452
1614876600000|2021-03-04 16:50:00|7270.2|7268.4|7269.7|7267.9|7271.9|7270.1|7269.1|7267.3|503
1614876900000|2021-03-04 16:55:00|7269.6|7267.8|7265.7|7263.9|7269.6|7267.8|7265.2|7263.4|448
1614877200000|2021-03-04 17:00:00|7265.9|7264.1|7268.6|7266.8|7268.9|7267.1|7265.1|7263.3|408
1614877500000|2021-03-04 17:05:00|7268.5|7266.7|7268.6|7266.8|7269.3|7267|7265.4|7263.6|297
1614877800000|2021-03-04 17:10:00|7268.7|7266.9|7257.7|7255.9|7268.7|7266.9|7251.6|7249.4|649
1614878100000|2021-03-04 17:15:00|7257.6|7255.8|7260.2|7257.2|7272.3|7269.4|7257.2|7255.2|715
1614878400000|2021-03-04 17:20:00|7260.3|7257.3|7249.2|7247.4|7264.2|7261.6|7246.6|7243.8|857
1614878700000|2021-03-04 17:25:00|7249|7247.2|7241.1|7238.1|7249.7|7247.9|7235.9|7232.9|906
1614879000000|2021-03-04 17:30:00|7241.2|7238.2|7230.7|7227.7|7241.6|7238.6|7229.2|7226.2|889
1614879300000|2021-03-04 17:35:00|7230.6|7227.6|7230.8|7227.8|7232.4|7229.4|7221.5|7219.7|920
1614879600000|2021-03-04 17:40:00|7230.4|7227.4|7227.2|7224.2|7238.3|7235.6|7226.5|7223.5|842
1614879900000|2021-03-04 17:45:00|7227.3|7224.3|7218.2|7215.2|7227.3|7224.3|7215.2|7212.6|819
1614880200000|2021-03-04 17:50:00|7218.3|7215.3|7213.3|7210.3|7221.4|7218.5|7211|7208.6|866
1614880500000|2021-03-04 17:55:00|7212.9|7211.1|7214.8|7211.8|7215.7|7212.7|7209.3|7206.6|762
1614880800000|2021-03-04 18:00:00|7217.4|7213.7|7219.6|7216.6|7219.8|7216.8|7210.6|7207.6|810
1614881100000|2021-03-04 18:05:00|7219.5|7216.5|7202.3|7199.3|7220.1|7217.1|7201.2|7199.2|761
1614881400000|2021-03-04 18:10:00|7202.2|7199.2|7198.3|7195.3|7202.6|7200.2|7192.7|7190.7|734
1614881700000|2021-03-04 18:15:00|7197.9|7196.1|7202.8|7201|7209|7206.7|7197.4|7194.6|691
1614882000000|2021-03-04 18:20:00|7202.7|7200.9|7200.9|7199.1|7203.2|7200.9|7193.2|7191.4|704
1614882300000|2021-03-04 18:25:00|7200.8|7199|7207.4|7204.4|7207.5|7204.5|7194.9|7192.7|739
1614882600000|2021-03-04 18:30:00|7206.9|7203.9|7195.9|7194.1|7207.5|7205.3|7192.9|7190.2|714
1614882900000|2021-03-04 18:35:00|7196.8|7195|7201.1|7199.3|7205.6|7203.4|7196.3|7194.5|714
1614883200000|2021-03-04 18:40:00|7201.2|7199.4|7195.4|7193.6|7201.3|7199.4|7194|7192.2|612
1614883500000|2021-03-04 18:45:00|7195.6|7193.8|7185.2|7182.2|7196.6|7194.8|7184.9|7182.2|563
1614883800000|2021-03-04 18:50:00|7184.3|7182.5|7182.9|7181.1|7186.9|7185.1|7181.1|7179.1|580
1614884100000|2021-03-04 18:55:00|7182.7|7180.9|7176.2|7174.4|7185.1|7183.1|7173.5|7171.4|663
1614884400000|2021-03-04 19:00:00|7176.3|7174.5|7185|7183.2|7185.5|7183.3|7176.3|7174.5|671
1614884700000|2021-03-04 19:05:00|7185.4|7183.6|7186|7184.2|7187.7|7185.9|7181.9|7179.5|568
1614885000000|2021-03-04 19:10:00|7186.1|7184.3|7187.3|7185.5|7192.2|7189.9|7183.7|7181.3|571
1614885300000|2021-03-04 19:15:00|7187.4|7185.6|7189.9|7188.1|7190.6|7188.5|7181.3|7179.5|637
1614885600000|2021-03-04 19:20:00|7190|7188.2|7192.8|7191|7194|7192.2|7188.5|7186.7|499
1614885900000|2021-03-04 19:25:00|7192.9|7191.1|7191.7|7189.9|7195.8|7194|7188.1|7186.3|399
1614886200000|2021-03-04 19:30:00|7191.6|7189.8|7191.9|7190.1|7194.3|7192.3|7188.7|7186.6|459
1614886500000|2021-03-04 19:35:00|7192|7190.2|7187.8|7186|7192|7190.2|7185.8|7184|563
1614886800000|2021-03-04 19:40:00|7187.7|7185.9|7194|7192.2|7195|7193.2|7186.5|7184.7|510
1614887100000|2021-03-04 19:45:00|7193.8|7192|7197.3|7195.5|7199.2|7197.2|7190.2|7188.4|540
1614887400000|2021-03-04 19:50:00|7197.8|7196|7200.9|7199.1|7202.7|7200.8|7196.1|7194.3|469
1614887700000|2021-03-04 19:55:00|7201|7199.2|7192.8|7191|7202.3|7200.5|7192.3|7190.5|473
1614888000000|2021-03-04 20:00:00|7192.9|7191.1|7192.2|7190.4|7196.3|7194.1|7191.7|7189.9|514
1614888300000|2021-03-04 20:05:00|7191.9|7190.1|7191.8|7190|7196.7|7194.9|7191.2|7189.4|562
1614888600000|2021-03-04 20:10:00|7191.9|7190.1|7192.8|7191|7194.1|7192.1|7189|7187|455
1614888900000|2021-03-04 20:15:00|7192.3|7190.5|7189.9|7188.1|7193.9|7191.5|7188.8|7186.9|488
1614889200000|2021-03-04 20:20:00|7189.8|7188|7187.7|7185.9|7191.9|7190.1|7186.6|7184.8|387
1614889500000|2021-03-04 20:25:00|7187.8|7186|7193.9|7192.1|7194.7|7192.4|7185|7183.2|530
1614889800000|2021-03-04 20:30:00|7193.5|7191.7|7193.9|7192.1|7196.1|7194.3|7191.1|7189.1|401
1614890100000|2021-03-04 20:35:00|7193.8|7192|7192|7190.2|7195.9|7194.1|7190.1|7188.3|426
1614890400000|2021-03-04 20:40:00|7191.9|7190.1|7196.8|7195|7199.2|7197|7191.2|7189.4|488
1614890700000|2021-03-04 20:45:00|7196.9|7195.1|7192.9|7191.1|7198.2|7195.8|7192.6|7190.8|418
1614891000000|2021-03-04 20:50:00|7193|7191.2|7192|7190.2|7197|7194.3|7191.9|7190.1|376
1614891300000|2021-03-04 20:55:00|7191.9|7190.1|7194|7192.2|7197.1|7194.4|7191.8|7189.9|424
1614891600000|2021-03-04 21:00:00|7193.9|7192.1|7189.7|7187.9|7197|7195.2|7189.2|7187.1|289
1614891900000|2021-03-04 21:05:00|7189.8|7188|7188.9|7187.1|7192.5|7189.9|7187.8|7185.5|207
1614892200000|2021-03-04 21:10:00|7188.8|7187|7190.1|7188.3|7191.8|7189.5|7187.8|7185.9|178
1614892500000|2021-03-04 21:15:00|7190.7|7188.9|7190.4|7188.6|7191.4|7189.1|7188.7|7186.5|116
1614892800000|2021-03-04 21:20:00|7190.3|7188.5|7191.9|7190.1|7192.6|7190.3|7190.3|7188.5|76
1614893100000|2021-03-04 21:25:00|7192|7190.2|7189.5|7187.7|7192.5|7190.7|7189.3|7187|115
1614893400000|2021-03-04 21:30:00|7189.4|7187.6|7191.7|7189.9|7192.8|7190.4|7189.2|7187.4|122
1614893700000|2021-03-04 21:35:00|7191.8|7190|7191.4|7189.6|7192.4|7190.1|7189.1|7186.8|143
1614894000000|2021-03-04 21:40:00|7191.3|7189.5|7191.4|7189.6|7192.1|7189.7|7190|7187.7|129
1614894300000|2021-03-04 21:45:00|7191.9|7188.9|7188.7|7186.9|7191.9|7189.1|7188|7186|183
1614894600000|2021-03-04 21:50:00|7189.2|7186.2|7187.6|7184.6|7189.5|7186.6|7186.8|7184.1|192
1614894900000|2021-03-04 21:55:00|7187.8|7184.8|7191.3|7188.2|7192.1|7188.7|7187.2|7183.9|235
1614895200000|2021-03-04 22:00:00|7191.5|7188.1|7196.6|7192.6|7199|7195|7191.2|7187.7|62
1614895500000|2021-03-04 22:05:00|7197.2|7193.2|7194.2|7190.2|7198.9|7194.9|7193.1|7189.4|148
1614895800000|2021-03-04 22:10:00|7194.4|7190.4|7188.9|7184.9|7198.1|7194.1|7188.7|7184.7|256
1614896100000|2021-03-04 22:15:00|7188.6|7184.6|7190.6|7186.6|7194.9|7190.9|7185.1|7181.1|245
1614896400000|2021-03-04 22:20:00|7190.4|7186.4|7191.3|7187.3|7195.3|7191.3|7189.1|7185.1|218
1614896700000|2021-03-04 22:25:00|7191.6|7187.6|7190.9|7186.9|7194.6|7190.6|7188.5|7184.5|232
1614897000000|2021-03-04 22:30:00|7190.5|7186.5|7189.3|7185.3|7191.6|7187.9|7186.7|7182.7|320
1614897300000|2021-03-04 22:35:00|7189.2|7185.2|7189.1|7185.1|7191.5|7187.8|7188.3|7184.3|237
1614897600000|2021-03-04 22:40:00|7189.2|7185.2|7188.9|7184.9|7190.1|7186.1|7188.8|7184.8|168
1614897900000|2021-03-04 22:45:00|7188.8|7184.8|7188.4|7184.4|7189.7|7185.7|7187|7183.2|287
1614898200000|2021-03-04 22:50:00|7188.5|7184.5|7189.3|7185.3|7190.2|7186.2|7187.1|7183.1|277
1614898500000|2021-03-04 22:55:00|7188.5|7184.5|7188.9|7184.9|7189.8|7185.8|7185.8|7181.8|303
1614898800000|2021-03-04 23:00:00|7189|7185|7181.4|7178.4|7189|7185|7180.9|7177.9|424
1614899100000|2021-03-04 23:05:00|7181.3|7178.3|7174.9|7173.1|7181.4|7178.4|7174.9|7172.8|276
1614899400000|2021-03-04 23:10:00|7175.8|7172.8|7182.1|7179.1|7183.8|7180.8|7174.1|7171.1|312
1614899700000|2021-03-04 23:15:00|7181.9|7178.9|7180.3|7177.3|7183.8|7180.8|7179.7|7177.1|199
1614900000000|2021-03-04 23:20:00|7180.2|7177.2|7179.3|7176.3|7181.2|7178.2|7176.8|7174.4|246
1614900300000|2021-03-04 23:25:00|7179.2|7176.2|7180.3|7177.3|7180.6|7177.6|7176.8|7174.8|205
1614900600000|2021-03-04 23:30:00|7180.4|7177.4|7180|7177|7180.4|7177.4|7176.7|7174.3|233
1614900900000|2021-03-04 23:35:00|7179.9|7176.9|7180.2|7177.2|7181|7178.7|7177.7|7175.3|217
1614901200000|2021-03-04 23:40:00|7180.3|7177.3|7178.5|7176.7|7181.8|7179.3|7178.4|7176.6|179
1614901500000|2021-03-04 23:45:00|7178.6|7176.8|7176.2|7174.4|7178.6|7176.8|7174.4|7172.1|198
1614901800000|2021-03-04 23:50:00|7176.8|7173.8|7177.8|7176|7179.7|7177.7|7176|7173.7|226
1614902100000|2021-03-04 23:55:00|7177.3|7175.5|7178.6|7175.6|7179.4|7177.1|7176.1|7173.8|194
1614902400000|2021-03-05 00:00:00|7177.6|7175.8|7178.2|7175.2|7181.7|7179.5|7177.3|7175.2|312
1614902700000|2021-03-05 00:05:00|7178.1|7175.1|7178.5|7176.7|7179.6|7177.8|7177.1|7174.8|315
1614903000000|2021-03-05 00:10:00|7178.1|7176.3|7179.9|7176.9|7180.4|7178.3|7176.5|7174.7|384
1614903300000|2021-03-05 00:15:00|7180|7177|7183|7181.2|7183.3|7181.5|7178.2|7176.1|260
1614903600000|2021-03-05 00:20:00|7183.1|7181.3|7185|7183.2|7186.1|7184.3|7182.6|7180.8|263
1614903900000|2021-03-05 00:25:00|7185.1|7183.3|7183.6|7181.8|7185.3|7183.4|7183|7181.2|198
1614904200000|2021-03-05 00:30:00|7183.5|7181.7|7176.5|7174.7|7183.5|7181.7|7175.9|7173.7|258
1614904500000|2021-03-05 00:35:00|7176.4|7174.6|7175.6|7173.8|7178.3|7176.5|7174.6|7172.6|244
1614904800000|2021-03-05 00:40:00|7175.7|7173.9|7177.3|7175.5|7179.4|7177.3|7175.6|7173.8|212
1614905100000|2021-03-05 00:45:00|7177.4|7175.6|7172.7|7170.9|7178.5|7176.7|7171.2|7168.7|245
1614905400000|2021-03-05 00:50:00|7172.6|7170.8|7174.2|7172.4|7175.3|7172.8|7172.1|7170|272
1614905700000|2021-03-05 00:55:00|7174.3|7172.5|7174.2|7172.4|7175.6|7173.5|7172.2|7169.8|320
1614906000000|2021-03-05 01:00:00|7174.1|7172.3|7169.1|7166.1|7174.2|7172.4|7165.5|7163.3|484
1614906300000|2021-03-05 01:05:00|7168.2|7166.4|7162.8|7161|7168.9|7166.7|7161.7|7159.1|401
1614906600000|2021-03-05 01:10:00|7162.6|7160.8|7160.6|7158.8|7163.7|7161.2|7159.1|7157.3|391
1614906900000|2021-03-05 01:15:00|7160.7|7158.9|7159.3|7156.3|7162.2|7160.4|7156.9|7154.7|343
1614907200000|2021-03-05 01:20:00|7159.2|7156.2|7160.2|7158.4|7161|7159.2|7156.5|7154.7|386
1614907500000|2021-03-05 01:25:00|7160.1|7158.3|7162.7|7160.9|7163.3|7161.5|7158.1|7155.7|341
1614907800000|2021-03-05 01:30:00|7162.4|7160.6|7164|7162.2|7165.5|7163.7|7159.4|7157.1|408
1614908100000|2021-03-05 01:35:00|7164.1|7162.3|7164.5|7162.7|7167.4|7165.6|7162.6|7160.8|494
1614908400000|2021-03-05 01:40:00|7164.6|7162.8|7168.8|7167|7169.1|7167.3|7164.5|7162.7|442
1614908700000|2021-03-05 01:45:00|7168.7|7166.9|7172.1|7170.3|7174|7171.8|7167.8|7165.7|379
1614909000000|2021-03-05 01:50:00|7172|7170.2|7172.1|7170.3|7174.2|7172.1|7170.8|7168.9|452
1614909300000|2021-03-05 01:55:00|7172.4|7169.4|7169.2|7167.4|7172.4|7170.4|7169.1|7167.3|293
1614909600000|2021-03-05 02:00:00|7169.1|7167.3|7166.6|7164.8|7170.2|7168.4|7166.1|7164.3|321
1614909900000|2021-03-05 02:05:00|7166.7|7164.9|7162|7160.2|7168|7166.2|7161.9|7160.1|311
1614910200000|2021-03-05 02:10:00|7162.1|7160.3|7165|7163.2|7165.3|7163.5|7160.8|7159|334
1614910500000|2021-03-05 02:15:00|7165.1|7163.3|7163.6|7161.8|7166|7164.2|7163.1|7161.3|283
1614910800000|2021-03-05 02:20:00|7163.7|7161.9|7166.6|7164.8|7166.6|7164.8|7163.7|7161.9|332
1614911100000|2021-03-05 02:25:00|7166.4|7164.6|7164.8|7163|7168.4|7166.6|7164|7162.2|274
1614911400000|2021-03-05 02:30:00|7164.9|7163.1|7167.8|7166|7168.3|7166.4|7163.2|7161.4|346
1614911700000|2021-03-05 02:35:00|7167.9|7166.1|7167.6|7165.8|7168.5|7166.7|7165.3|7163.5|346
1614912000000|2021-03-05 02:40:00|7167.7|7165.9|7166.6|7164.8|7168.3|7165.9|7165.3|7163.5|302
1614912300000|2021-03-05 02:45:00|7166.7|7164.9|7171.7|7169.9|7172.1|7170.2|7166.5|7164.7|316
1614912600000|2021-03-05 02:50:00|7171.8|7170|7170.5|7168.7|7172.1|7170.3|7170.3|7168.5|279
1614912900000|2021-03-05 02:55:00|7170.6|7168.8|7167.7|7165.9|7171.3|7169.5|7167.6|7165.8|311
1614913200000|2021-03-05 03:00:00|7167.8|7166|7171.2|7169.4|7172.3|7170|7166.2|7164.4|357
1614913500000|2021-03-05 03:05:00|7171.8|7170|7171.2|7169.4|7172.9|7171.1|7169.9|7167.8|346
1614913800000|2021-03-05 03:10:00|7171|7169.2|7174.3|7172.5|7175.6|7173.8|7170.8|7168.8|286
1614914100000|2021-03-05 03:15:00|7174.2|7172.4|7173.7|7171.9|7176.3|7174|7171.7|7169.8|368
1614914400000|2021-03-05 03:20:00|7173.8|7172|7173.7|7171.9|7175.6|7173.8|7172.9|7170.7|262
1614914700000|2021-03-05 03:25:00|7173.6|7171.8|7172.5|7170.7|7174.9|7172.6|7171.8|7169.6|221
1614915000000|2021-03-05 03:30:00|7172.6|7170.8|7177.3|7175.5|7177.3|7175.5|7170.8|7169|306
1614915300000|2021-03-05 03:35:00|7177.1|7175.3|7177.7|7175.9|7179.4|7177|7176.7|7174.8|241
1614915600000|2021-03-05 03:40:00|7177.8|7176|7174.6|7171.6|7177.8|7176|7172.5|7170.7|281
1614915900000|2021-03-05 03:45:00|7173.8|7172|7173|7171.2|7175.9|7173.5|7172.2|7169.8|238
1614916200000|2021-03-05 03:50:00|7173.1|7171.3|7174.6|7172.8|7176|7174.2|7172.9|7170.7|268
1614916500000|2021-03-05 03:55:00|7174.5|7172.7|7176.1|7174.3|7177.3|7174.6|7174.1|7171.9|296
1614916800000|2021-03-05 04:00:00|7176|7174.2|7171.6|7169.8|7177.3|7174.6|7171.6|7169.8|261
1614917100000|2021-03-05 04:05:00|7171.7|7169.9|7174.4|7172.6|7174.4|7172.6|7171.6|7169.8|176
1614917400000|2021-03-05 04:10:00|7174.7|7172.9|7173.4|7171.6|7175.7|7173.5|7172.6|7170.8|225
1614917700000|2021-03-05 04:15:00|7173.3|7171.5|7171.3|7169.5|7173.4|7171.6|7170.7|7168.9|237
1614918000000|2021-03-05 04:20:00|7171.2|7169.4|7171.7|7169.9|7173.2|7171.4|7170.6|7168.8|268
1614918300000|2021-03-05 04:25:00|7171.9|7170.1|7170.7|7168.9|7172.7|7170.9|7170.3|7168.5|220
1614918600000|2021-03-05 04:30:00|7170.8|7169|7167.6|7165.8|7171.7|7169.9|7167.6|7165.8|258
1614918900000|2021-03-05 04:35:00|7167.7|7165.9|7167.6|7165.8|7170.3|7168.5|7167.6|7165.8|189
1614919200000|2021-03-05 04:40:00|7167.5|7165.7|7167.3|7165.5|7167.9|7166.1|7166.2|7164.4|223
1614919500000|2021-03-05 04:45:00|7167.4|7165.6|7168.2|7166.4|7169|7167.2|7167.4|7165.6|195
1614919800000|2021-03-05 04:50:00|7168.1|7166.3|7169.3|7167.5|7171.5|7169.7|7168.1|7166.3|269
1614920100000|2021-03-05 04:55:00|7169.4|7167.6|7169.4|7167.6|7170.4|7168.2|7167.8|7166|350
1614920400000|2021-03-05 05:00:00|7169.1|7167.3|7170.6|7168.8|7171.9|7170.1|7168.9|7167.1|223
1614920700000|2021-03-05 05:05:00|7170.7|7168.9|7168.1|7166.3|7170.7|7168.9|7166.2|7164.4|270
1614921000000|2021-03-05 05:10:00|7168.2|7166.4|7167.3|7165.5|7168.7|7166.9|7166|7164.2|320
1614921300000|2021-03-05 05:15:00|7167.4|7165.6|7166.7|7164.9|7168.9|7167.1|7166.4|7164.6|190
1614921600000|2021-03-05 05:20:00|7166.6|7164.8|7168.7|7166.9|7168.8|7167|7166.5|7164.7|159
1614921900000|2021-03-05 05:25:00|7168.8|7167|7166.9|7165.1|7169.2|7167.4|7165.9|7164.1|219
1614922200000|2021-03-05 05:30:00|7166.8|7165|7172.1|7170.3|7172.8|7171|7166|7164.2|384
1614922500000|2021-03-05 05:35:00|7172.2|7170.4|7172.3|7170.5|7173.3|7171.5|7170.5|7168.7|247
1614922800000|2021-03-05 05:40:00|7172.2|7170.4|7174.9|7173.1|7175.2|7173.2|7172|7170.2|300
1614923100000|2021-03-05 05:45:00|7174.7|7172.9|7175.6|7173.8|7177.6|7175.8|7174.2|7172.4|324
1614923400000|2021-03-05 05:50:00|7175.7|7173.9|7176.9|7175.1|7177.7|7175.4|7175.1|7172.8|294
1614923700000|2021-03-05 05:55:00|7176.8|7175|7175.8|7174|7177.4|7175.1|7174.8|7172.5|276
1614924000000|2021-03-05 06:00:00|7175.7|7173.9|7175.1|7173.3|7177|7174.8|7173.7|7171.6|386
1614924300000|2021-03-05 06:05:00|7175|7173.2|7175.1|7173.3|7178.5|7176.7|7174.1|7172.3|322
1614924600000|2021-03-05 06:10:00|7175.3|7173.5|7176.8|7175|7178.8|7177|7175.2|7173.4|345
1614924900000|2021-03-05 06:15:00|7176.9|7175.1|7176.9|7175.1|7178.8|7177|7176.2|7174.1|340
1614925200000|2021-03-05 06:20:00|7177|7175.2|7174.9|7173.1|7177.4|7175.6|7174.1|7172.3|294
1614925500000|2021-03-05 06:25:00|7174.8|7173|7172.7|7170.9|7175.7|7173.9|7172.2|7170.4|257
1614925800000|2021-03-05 06:30:00|7172.6|7170.8|7170.3|7168.5|7172.9|7171.1|7170|7168.2|164
1614926100000|2021-03-05 06:35:00|7170.2|7168.4|7167.2|7165.4|7170.3|7168.5|7166.8|7165|290
1614926400000|2021-03-05 06:40:00|7167|7165.2|7169.4|7167.6|7170.4|7168.6|7166.6|7164.5|268
1614926700000|2021-03-05 06:45:00|7169.5|7167.7|7167.8|7166|7170.4|7168.6|7166.9|7165.1|224
1614927000000|2021-03-05 06:50:00|7167.7|7165.9|7170.2|7168.4|7171.3|7169.1|7167.6|7165.8|284
1614927300000|2021-03-05 06:55:00|7170.3|7168.5|7172.2|7169.2|7172.3|7170.1|7169.1|7167.2|247
1614927600000|2021-03-05 07:00:00|7171.5|7169.7|7166.5|7164.7|7171.9|7170.1|7166.3|7164.5|392
1614927900000|2021-03-05 07:05:00|7166.6|7164.8|7168.2|7166.4|7168.6|7166.8|7163.2|7161.4|504
1614928200000|2021-03-05 07:10:00|7168.4|7166.6|7170.1|7168.3|7171|7168.7|7166.6|7164.8|448
1614928500000|2021-03-05 07:15:00|7170.7|7167.7|7170.8|7169|7172.2|7170|7169.1|7167.3|445
1614928800000|2021-03-05 07:20:00|7170.9|7169.1|7163.6|7161.8|7170.9|7169.1|7162.6|7160.8|390
1614929100000|2021-03-05 07:25:00|7163.5|7161.7|7160.5|7158.7|7164.3|7162.5|7159.7|7157.7|422
1614929400000|2021-03-05 07:30:00|7160.6|7158.8|7159.4|7157.6|7164.1|7162.3|7158.9|7157.1|436
1614929700000|2021-03-05 07:35:00|7159.3|7157.5|7158.3|7156.5|7159.9|7158|7157.7|7155.5|402
1614930000000|2021-03-05 07:40:00|7158.4|7156.6|7159.9|7158.1|7160|7158.1|7156.5|7154.6|310
1614930300000|2021-03-05 07:45:00|7160|7158.2|7156.6|7154.8|7162.1|7159.9|7155.6|7153.8|393
1614930600000|2021-03-05 07:50:00|7156.5|7154.7|7158.7|7156.9|7159.1|7156.9|7154|7152.2|426
1614930900000|2021-03-05 07:55:00|7158.6|7156.8|7157.2|7155.4|7159.1|7157.3|7155.5|7153.7|457
1614931200000|2021-03-05 08:00:00|7157|7155.2|7154.7|7152.9|7161.3|7159.2|7154.4|7152.1|560
1614931500000|2021-03-05 08:05:00|7154.6|7152.8|7148.6|7146.8|7156.1|7154.3|7146.5|7144.2|532
1614931800000|2021-03-05 08:10:00|7149.2|7146.2|7152.4|7150.6|7158.1|7155.9|7147.6|7145.7|574
1614932100000|2021-03-05 08:15:00|7152.3|7150.5|7144.1|7142.3|7153.1|7151.2|7143.5|7141.4|584
1614932400000|2021-03-05 08:20:00|7144.2|7142.4|7145.3|7143.5|7146.2|7144.2|7139.7|7137.3|578
1614932700000|2021-03-05 08:25:00|7145.2|7143.4|7147.7|7145.9|7148.7|7146.9|7142|7140.2|544
1614933000000|2021-03-05 08:30:00|7148.1|7146.3|7145.3|7143.5|7149.2|7147.1|7143.8|7142|448
1614933300000|2021-03-05 08:35:00|7145.2|7143.4|7145.6|7143.8|7147.7|7145.9|7141.2|7139.4|430
1614933600000|2021-03-05 08:40:00|7145.5|7143.7|7145.7|7143.9|7146.9|7145.1|7142|7140.2|447
1614933900000|2021-03-05 08:45:00|7146|7144.2|7144.6|7142.8|7150.3|7148.1|7143|7141.2|379
1614934200000|2021-03-05 08:50:00|7144.7|7142.9|7141.9|7138.9|7146.2|7144.2|7141|7138.7|410
1614934500000|2021-03-05 08:55:00|7141.8|7138.8|7148.9|7145.9|7152.4|7149.7|7141.3|7138.7|465
1614934800000|2021-03-05 09:00:00|7149|7146|7150.6|7148.8|7152.2|7150.2|7146.9|7144.7|424
1614935100000|2021-03-05 09:05:00|7150.5|7148.7|7153.5|7151.7|7154.4|7152.3|7149.7|7147.9|386
1614935400000|2021-03-05 09:10:00|7153.7|7151.9|7143.4|7141.6|7154|7152.2|7142|7140|492
1614935700000|2021-03-05 09:15:00|7143.3|7141.5|7135.5|7133.7|7143.6|7141.8|7133.8|7132|492
1614936000000|2021-03-05 09:20:00|7135.6|7133.8|7136.6|7134.8|7138.9|7137.1|7134.7|7132.9|391
1614936300000|2021-03-05 09:25:00|7136.7|7134.9|7140|7137|7141.2|7139.1|7136.7|7134.8|518
1614936600000|2021-03-05 09:30:00|7139.3|7137.5|7137.2|7135.4|7139.3|7137.5|7134.3|7132.5|444
1614936900000|2021-03-05 09:35:00|7137.1|7135.3|7142.8|7141|7143.7|7141.9|7135.8|7133.8|462
1614937200000|2021-03-05 09:40:00|7142.7|7140.9|7140|7138.2|7142.7|7140.9|7137|7135.2|497
1614937500000|2021-03-05 09:45:00|7140.2|7138.4|7138|7136.2|7141|7139.2|7136.3|7134.5|400
1614937800000|2021-03-05 09:50:00|7137.9|7136.1|7141.6|7139.8|7142.2|7140.4|7137.6|7135.8|398
1614938100000|2021-03-05 09:55:00|7141.7|7139.9|7141.4|7139.6|7141.8|7140|7138.8|7137|356
1614938400000|2021-03-05 10:00:00|7141.3|7139.5|7139.8|7138|7141.7|7139.9|7137|7135.2|380
1614938700000|2021-03-05 10:05:00|7139.9|7138.1|7135.7|7133.9|7140.4|7138.6|7135.6|7133.8|346
1614939000000|2021-03-05 10:10:00|7135.6|7133.8|7134.8|7133|7136.2|7134.4|7133.4|7131.6|391
1614939300000|2021-03-05 10:15:00|7134.9|7133.1|7133.6|7131.8|7135.7|7133.9|7131.9|7130.1|307
1614939600000|2021-03-05 10:20:00|7133.7|7131.9|7131.8|7130|7135.8|7134|7130.9|7128.9|324
1614939900000|2021-03-05 10:25:00|7131.7|7129.9|7133.4|7131.6|7134.1|7132.2|7130.7|7128.9|314
1614940200000|2021-03-05 10:30:00|7133.3|7131.5|7131.6|7129.8|7134.1|7132.3|7129.8|7127.7|388
1614940500000|2021-03-05 10:35:00|7131.7|7129.9|7131.6|7129.8|7135.1|7133.3|7131.4|7129.6|315
1614940800000|2021-03-05 10:40:00|7131.7|7129.9|7133.8|7132|7134.9|7133.1|7129.9|7127.8|370
1614941100000|2021-03-05 10:45:00|7133.9|7132.1|7129.8|7128|7135.4|7133.3|7129.2|7127.4|267
1614941400000|2021-03-05 10:50:00|7129.7|7127.9|7127.8|7126|7130.6|7128.8|7124.9|7123.1|348
1614941700000|2021-03-05 10:55:00|7127.7|7125.9|7125.6|7123.8|7128.8|7127|7124.9|7123.1|346
1614942000000|2021-03-05 11:00:00|7125.5|7123.7|7127.7|7125.9|7128.2|7126.4|7124.9|7123.1|276
1614942300000|2021-03-05 11:05:00|7127.6|7125.8|7125.6|7123.8|7128.7|7126.9|7125.6|7123.7|251
1614942600000|2021-03-05 11:10:00|7125.7|7123.9|7124.6|7122.8|7127.6|7125.8|7123.9|7122.1|283
1614942900000|2021-03-05 11:15:00|7124.7|7122.9|7121.6|7119.8|7124.9|7123.1|7121|7119.2|258
1614943200000|2021-03-05 11:20:00|7121.5|7119.7|7128.1|7126.3|7129.1|7127.3|7121.3|7119.5|288
1614943500000|2021-03-05 11:25:00|7128.2|7126.4|7131.9|7130.1|7132.3|7130.5|7126.3|7124.5|342
1614943800000|2021-03-05 11:30:00|7132|7130.2|7138.4|7135.4|7138.4|7136.2|7126.8|7125|584
1614944100000|2021-03-05 11:35:00|7137.9|7136.1|7138.7|7136.9|7139.6|7137.8|7134.7|7132.9|522
1614944400000|2021-03-05 11:40:00|7138.4|7136.6|7132.1|7129.1|7138.8|7136.6|7131.5|7129.1|491
1614944700000|2021-03-05 11:45:00|7131.7|7129.9|7135.7|7132.7|7137.1|7134.9|7131.7|7129.6|443
1614945000000|2021-03-05 11:50:00|7135.8|7132.8|7134.4|7132.6|7136.4|7134.6|7132.8|7131|393
1614945300000|2021-03-05 11:55:00|7134.2|7132.4|7135.2|7133.4|7139.3|7137.5|7133.9|7132|485
1614945600000|2021-03-05 12:00:00|7135.1|7133.3|7134.7|7132.9|7135.7|7133.9|7132.8|7131|383
1614945900000|2021-03-05 12:05:00|7135|7133.2|7135.7|7133.9|7135.8|7134|7132.8|7131|318
1614946200000|2021-03-05 12:10:00|7135.6|7133.8|7136.8|7135|7138.4|7136.6|7133.8|7132|348
1614946500000|2021-03-05 12:15:00|7136.9|7135.1|7138.5|7136.7|7138.6|7136.8|7132.8|7131|404
1614946800000|2021-03-05 12:20:00|7139.1|7136.1|7139.5|7137.7|7140.4|7138.6|7136.1|7134.3|346
1614947100000|2021-03-05 12:25:00|7139.6|7137.8|7141.4|7139.6|7141.5|7139.7|7138|7136.2|393
1614947400000|2021-03-05 12:30:00|7141.5|7139.7|7138.8|7137|7141.8|7140|7137.8|7136|367
1614947700000|2021-03-05 12:35:00|7138.4|7136.6|7136.7|7134.9|7140.5|7138.7|7136|7134.2|332
1614948000000|2021-03-05 12:40:00|7136.8|7135|7134.7|7132.9|7137.7|7135.9|7133.1|7131.2|343
1614948300000|2021-03-05 12:45:00|7134.6|7132.8|7132.7|7130.9|7134.8|7133|7129.6|7127.8|347
1614948600000|2021-03-05 12:50:00|7132.6|7130.8|7130|7128.2|7132.7|7130.9|7129.3|7127.5|377
1614948900000|2021-03-05 12:55:00|7130.1|7128.3|7138.4|7136.6|7139|7137.2|7129.4|7127.6|406
1614949200000|2021-03-05 13:00:00|7138.3|7136.5|7137.3|7135.5|7140.3|7138.5|7135.9|7134.1|491
1614949500000|2021-03-05 13:05:00|7137.2|7135.4|7135|7133.2|7138.4|7136.6|7133.9|7132.1|492
1614949800000|2021-03-05 13:10:00|7134.9|7133.1|7133.6|7131.8|7136.8|7135|7132.6|7130.8|424
1614950100000|2021-03-05 13:15:00|7134.1|7132.3|7132.5|7130.7|7136.4|7134.6|7132.2|7130.4|424
1614950400000|2021-03-05 13:20:00|7132|7130.2|7135.8|7134|7137.5|7135.7|7132|7130.2|443
1614950700000|2021-03-05 13:25:00|7135.9|7134.1|7134.5|7130.5|7138.4|7136|7133.8|7130.3|246
1614951000000|2021-03-05 13:30:00|7133.5|7129.5|7111.4|7108.4|7133.8|7129.8|7100.7|7097.7|658
1614951300000|2021-03-05 13:35:00|7111.1|7108.1|7118.1|7116.3|7119.8|7116.8|7107.9|7104.9|674
1614951600000|2021-03-05 13:40:00|7117.9|7116.1|7135.3|7132.3|7136.3|7133.3|7113.8|7111.3|669
1614951900000|2021-03-05 13:45:00|7135.4|7132.4|7138.8|7137|7146.1|7143.1|7133.8|7131|775
1614952200000|2021-03-05 13:50:00|7138.7|7136.9|7135.6|7133.8|7140.8|7139|7132.3|7129.8|700
1614952500000|2021-03-05 13:55:00|7135.8|7134|7133.3|7131.5|7137.3|7135.5|7131.1|7129.3|649
1614952800000|2021-03-05 14:00:00|7133.2|7131.4|7146.4|7144.6|7148|7146.1|7132.3|7130.5|657
1614953100000|2021-03-05 14:05:00|7146.2|7144.4|7157.3|7154.3|7157.8|7155|7145|7142.8|728
1614953400000|2021-03-05 14:10:00|7156.9|7155.1|7163.2|7161.4|7163.6|7161.8|7154.7|7152.3|699
1614953700000|2021-03-05 14:15:00|7163.8|7160.8|7170.1|7167.1|7174.7|7172.4|7162.8|7160.8|755
1614954000000|2021-03-05 14:20:00|7169.1|7167.3|7165.8|7164|7175.1|7173.3|7164.8|7163|569
1614954300000|2021-03-05 14:25:00|7165.9|7164.1|7169.1|7166.1|7170.2|7167.6|7164.1|7161.6|528
1614954600000|2021-03-05 14:30:00|7168.6|7166.8|7159|7157.2|7168.8|7166.9|7159|7156.9|624
1614954900000|2021-03-05 14:35:00|7158.6|7156.8|7152|7150.2|7162.6|7160.8|7151.8|7149.6|608
1614955200000|2021-03-05 14:40:00|7152.8|7151|7159|7157.2|7161|7159.2|7152.7|7150.9|574
1614955500000|2021-03-05 14:45:00|7158.9|7157.1|7153.2|7150.2|7162.5|7160.7|7152.6|7150.2|659
1614955800000|2021-03-05 14:50:00|7152.6|7150.8|7148.8|7147|7156.5|7154.7|7148.1|7146|822
1614956100000|2021-03-05 14:55:00|7149|7147.2|7150.1|7148.3|7152.9|7151.1|7142.5|7139.6|750
1614956400000|2021-03-05 15:00:00|7150|7148.2|7153.6|7151.8|7157|7154.6|7146.5|7144.7|714
1614956700000|2021-03-05 15:05:00|7153.7|7151.9|7158.9|7157.1|7161.6|7159.8|7150.8|7149|735
1614957000000|2021-03-05 15:10:00|7159|7157.2|7152.6|7150.8|7161.8|7160|7150.9|7148.9|723
1614957300000|2021-03-05 15:15:00|7152.5|7150.7|7161|7159.2|7162.9|7161.1|7150.2|7148.4|767
1614957600000|2021-03-05 15:20:00|7160.9|7159.1|7157.8|7156|7162.3|7160.5|7156|7153.9|806
1614957900000|2021-03-05 15:25:00|7157.7|7155.9|7157.6|7155.8|7165.3|7163.4|7157.3|7155.1|826
1614958200000|2021-03-05 15:30:00|7157.8|7156|7155.7|7153.9|7160.4|7158.6|7152.3|7150|788
1614958500000|2021-03-05 15:35:00|7155.3|7153.5|7156.9|7155.1|7164.9|7163.1|7155.3|7153.5|806
1614958800000|2021-03-05 15:40:00|7156.6|7154.8|7156.6|7154.8|7160.2|7158.2|7151.1|7149.3|795
1614959100000|2021-03-05 15:45:00|7156.9|7155.1|7162|7159|7162.5|7160.2|7151.7|7149.9|786
1614959400000|2021-03-05 15:50:00|7161.4|7159.6|7155.8|7152.8|7163.3|7161.2|7153.7|7151.9|712
1614959700000|2021-03-05 15:55:00|7155.9|7152.9|7141.2|7139.4|7155.9|7153.8|7139|7137.2|789
1614960000000|2021-03-05 16:00:00|7142|7140.2|7141.2|7139.4|7144.7|7142.9|7137.7|7135.7|732
1614960300000|2021-03-05 16:05:00|7141.1|7139.3|7135.3|7133.5|7143.1|7141.3|7134|7132.2|658
1614960600000|2021-03-05 16:10:00|7135.2|7133.4|7138.1|7136.3|7142.5|7140.7|7135.2|7133.4|644
1614960900000|2021-03-05 16:15:00|7138|7136.2|7138.9|7137.1|7142.1|7140.3|7135.1|7133.3|576
1614961200000|2021-03-05 16:20:00|7138.8|7137|7139.8|7138|7144.9|7143|7136.7|7134.9|591
1614961500000|2021-03-05 16:25:00|7139.7|7137.9|7133.2|7131.4|7140.1|7138.3|7129.1|7127.3|626
1614961800000|2021-03-05 16:30:00|7133.4|7131.6|7134.7|7132.9|7137.9|7136.1|7131.8|7130|672
1614962100000|2021-03-05 16:35:00|7134.6|7132.8|7139.8|7138|7143|7141.2|7134.6|7132.8|642
1614962400000|2021-03-05 16:40:00|7139.7|7137.9|7148.2|7146.4|7150.6|7148.2|7137.8|7136|716
1614962700000|2021-03-05 16:45:00|7148.3|7146.5|7142.1|7140.3|7149|7147.2|7140.8|7139|670
1614963000000|2021-03-05 16:50:00|7142.3|7140.5|7138.9|7137.1|7145.1|7143.3|7138.1|7136.3|674
1614963300000|2021-03-05 16:55:00|7139.1|7137.3|7147.7|7145.9|7148.7|7146.9|7137.6|7135.1|699
1614963600000|2021-03-05 17:00:00|7147.6|7145.8|7147|7145.2|7149.9|7148.1|7143.7|7141.4|590
1614963900000|2021-03-05 17:05:00|7147.1|7145.3|7141.7|7139.9|7147.9|7146.1|7140.5|7138.5|583
1614964200000|2021-03-05 17:10:00|7142.1|7140.3|7143.2|7141.4|7144.2|7142.4|7139.7|7137.9|561
1614964500000|2021-03-05 17:15:00|7143.1|7141.3|7144.8|7143|7149.1|7147.3|7142.7|7140.9|539
1614964800000|2021-03-05 17:20:00|7144.7|7142.9|7151.8|7148.8|7152.9|7151.1|7142.2|7140.4|504
1614965100000|2021-03-05 17:25:00|7151.5|7149.7|7150|7148.2|7153.7|7151.5|7146.8|7144.6|601
1614965400000|2021-03-05 17:30:00|7149.7|7147.9|7149.3|7147.5|7154.7|7152.9|7147.9|7146.1|572
1614965700000|2021-03-05 17:35:00|7149.1|7147.3|7150.3|7148.5|7150.9|7148.8|7145.7|7143.7|587
1614966000000|2021-03-05 17:40:00|7150.6|7148.8|7154.9|7153.1|7155.2|7153.2|7147.6|7145.8|545
1614966300000|2021-03-05 17:45:00|7154.3|7152.5|7153.9|7152.1|7158.2|7156.1|7152|7149.7|599
1614966600000|2021-03-05 17:50:00|7154|7152.2|7154.1|7151.1|7156.6|7154.4|7150.3|7147.9|548
1614966900000|2021-03-05 17:55:00|7154|7151|7157.3|7154.3|7158.4|7156.3|7153.3|7150.7|555
1614967200000|2021-03-05 18:00:00|7156.6|7153.6|7153|7151.2|7160.9|7158.4|7152.9|7150.9|496
1614967500000|2021-03-05 18:05:00|7153.2|7151.4|7159|7157.2|7160.3|7158.4|7152.5|7150.7|474
1614967800000|2021-03-05 18:10:00|7158.9|7157.1|7159|7157.2|7160.1|7158.3|7156.9|7154|474
1614968100000|2021-03-05 18:15:00|7158.9|7157.1|7164.7|7161.7|7165.2|7162.9|7157.7|7155.6|493
1614968400000|2021-03-05 18:20:00|7164|7162.2|7163.2|7160.2|7164.7|7162.3|7160.8|7158.7|485
1614968700000|2021-03-05 18:25:00|7163|7160|7161.9|7160.1|7164.6|7162.2|7159.7|7157.8|373
1614969000000|2021-03-05 18:30:00|7162.2|7160.4|7167|7165.2|7167.9|7165.5|7161.8|7159.7|475
1614969300000|2021-03-05 18:35:00|7167.7|7165.9|7166.9|7165.1|7168|7166|7164|7162|416
1614969600000|2021-03-05 18:40:00|7167|7165.2|7164.1|7161.1|7170.2|7168|7162.9|7160.8|369
1614969900000|2021-03-05 18:45:00|7163.3|7161.5|7164.1|7162.3|7166.2|7164|7162.7|7160.7|354
1614970200000|2021-03-05 18:50:00|7164|7162.2|7162.9|7161.1|7169.3|7167.4|7162.4|7160.1|403
1614970500000|2021-03-05 18:55:00|7163.1|7161.3|7164.9|7163.1|7166|7164.1|7163.1|7161.3|279
1614970800000|2021-03-05 19:00:00|7165.4|7163.6|7163.3|7161.5|7166.5|7163.9|7162.2|7159.8|448
1614971100000|2021-03-05 19:05:00|7163.2|7161.4|7162.9|7161.1|7164.2|7162.3|7158.8|7156.9|434
1614971400000|2021-03-05 19:10:00|7163|7161.2|7162.8|7161|7165.3|7162.9|7160.5|7158.6|387
1614971700000|2021-03-05 19:15:00|7163.5|7161.7|7157.8|7156|7165.2|7162.8|7157.2|7154.8|479
1614972000000|2021-03-05 19:20:00|7157.7|7155.9|7160.8|7159|7160.9|7159.1|7157.4|7154.9|417
1614972300000|2021-03-05 19:25:00|7161.1|7159.3|7162.6|7160.8|7163.2|7161.1|7160.7|7158.6|318
1614972600000|2021-03-05 19:30:00|7162.5|7160.7|7164.7|7162.9|7166.1|7164|7162.4|7160|362
1614972900000|2021-03-05 19:35:00|7164.6|7162.8|7162.6|7160.8|7164.9|7163.1|7162.6|7160.5|227
1614973200000|2021-03-05 19:40:00|7162.7|7160.9|7161.3|7158.3|7163.9|7161.9|7159.5|7157.6|306
1614973500000|2021-03-05 19:45:00|7160.7|7158.9|7165.3|7162.3|7165.4|7162.9|7159.8|7157.7|267
1614973800000|2021-03-05 19:50:00|7165.2|7162.2|7169.6|7167.8|7169.6|7167.8|7162.9|7160.6|329
1614974100000|2021-03-05 19:55:00|7169.5|7167.7|7169.3|7167.5|7171.4|7168.9|7168.4|7166|276
1614974400000|2021-03-05 20:00:00|7169.2|7167.4|7170.1|7168.3|7170.9|7168.8|7168|7166|266
1614974700000|2021-03-05 20:05:00|7170|7168.2|7166.8|7165|7170.5|7168.2|7166.5|7164.2|255
1614975000000|2021-03-05 20:10:00|7166.7|7164.9|7170.3|7168.5|7171.7|7169.4|7166.7|7164.9|301
1614975300000|2021-03-05 20:15:00|7170.4|7168.6|7174.2|7172.4|7174.7|7172.4|7170.1|7168.3|366
1614975600000|2021-03-05 20:20:00|7174.1|7172.3|7174.1|7172.3|7176.5|7174.2|7172.9|7171.1|427
1614975900000|2021-03-05 20:25:00|7174|7172.2|7174.2|7172.4|7175.3|7173.1|7172|7169.6|328
1614976200000|2021-03-05 20:30:00|7174|7172.2|7174.8|7173|7176.3|7174.3|7172.9|7171.1|284
1614976500000|2021-03-05 20:35:00|7174.9|7173.1|7175.8|7174|7176.6|7174.2|7174.6|7172.8|204
1614976800000|2021-03-05 20:40:00|7175.7|7173.9|7175.5|7173.7|7176.7|7174.4|7172.8|7170.5|205
1614977100000|2021-03-05 20:45:00|7175.6|7173.8|7175.7|7173.9|7175.9|7174.1|7172.8|7170.5|270
1614977400000|2021-03-05 20:50:00|7175.8|7174|7175|7173.2|7177.2|7175.4|7174.7|7172.6|240
1614977700000|2021-03-05 20:55:00|7174.9|7173.1|7170.2|7168.4|7175.9|7173.7|7169.6|7167.5|307
1614978000000|2021-03-05 21:00:00|7169.9|7168.1|7174.1|7171.1|7174.1|7171.8|7169.8|7167.4|226
1614978300000|2021-03-05 21:05:00|7175|7173.2|7175.2|7173.4|7176.2|7174|7174.3|7171.7|208
1614978600000|2021-03-05 21:10:00|7175.3|7173.5|7173.2|7170.2|7175.9|7173.6|7173.2|7170.2|182
1614978900000|2021-03-05 21:15:00|7173.3|7170.3|7171.4|7168.4|7173.5|7171|7170.8|7168.1|124
1614979200000|2021-03-05 21:20:00|7171.6|7168.6|7172.4|7169.4|7172.4|7169.9|7170.6|7168.2|86
1614979500000|2021-03-05 21:25:00|7172.3|7169.3|7169.7|7166.7|7172.5|7170|7169.5|7166.5|113
1614979800000|2021-03-05 21:30:00|7169.6|7166.6|7172.7|7169.7|7172.7|7169.7|7169.3|7166.3|100
1614980100000|2021-03-05 21:35:00|7172.6|7169.6|7171.4|7168.4|7173.3|7170.8|7171.2|7168.2|128
1614980400000|2021-03-05 21:40:00|7171.3|7168.3|7171.5|7168.5|7171.6|7168.6|7170.2|7167.2|114
1614980700000|2021-03-05 21:45:00|7171.4|7168.4|7169.1|7166.1|7171.6|7168.6|7168.9|7165.9|153
1614981000000|2021-03-05 21:50:00|7169.3|7166.3|7165.3|7162.3|7169.4|7166.4|7164.3|7161.3|219
1614981300000|2021-03-05 21:55:00|7164.2|7161.2|7166.2|7162.2|7171.4|7167.4|7160.7|7156.7|561
1615150800000|2021-03-07 21:00:00|7169.6|7159.6|7163|7153|7174.7|7164.7|7162.8|7152.8|59
1615151100000|2021-03-07 21:05:00|7162|7152|7170.2|7160.2|7174.7|7164.7|7162|7152|41
1615151400000|2021-03-07 21:10:00|7169.6|7159.6|7172|7162|7175.1|7165.1|7169.5|7159.5|40
1615151700000|2021-03-07 21:15:00|7172.8|7162.8|7173.6|7163.6|7173.9|7167.7|7171.5|7161.5|19
1615152000000|2021-03-07 21:20:00|7173.7|7163.7|7173.3|7169.3|7173.9|7169.3|7173.3|7163.6|18
1615152300000|2021-03-07 21:25:00|7175.3|7170.3|7176.1|7166.1|7176.1|7170.3|7175.3|7166.1|2
1615152600000|2021-03-07 21:30:00|7175.8|7171.8|7175.8|7171.8|7175.8|7171.8|7175.8|7171.8|1
1615152900000|2021-03-07 21:35:00|7176.9|7167.4|7176.7|7172.7|7179.8|7172.8|7175.9|7167.4|11
1615153200000|2021-03-07 21:40:00|7178|7169|7176.2|7172.2|7178|7172.2|7176.2|7169|2
1615153500000|2021-03-07 21:45:00|7178|7169|7179.4|7172.7|7182.5|7176.5|7175.5|7168.7|36
1615153800000|2021-03-07 21:50:00|7179.3|7171.1|7165|7155|7179.3|7171.1|7165|7155|12
1615154100000|2021-03-07 21:55:00|7165.4|7155.4|7170.3|7160.3|7170.7|7160.7|7165.4|7155.4|14
1615154400000|2021-03-07 22:00:00|7170.1|7160.1|7172.5|7164.1|7173.7|7166.2|7170|7160|76
1615154700000|2021-03-07 22:05:00|7172.6|7164.8|7173.6|7165.4|7173.7|7169|7170.5|7164.1|75
1615155000000|2021-03-07 22:10:00|7173.5|7165.8|7175.6|7167.3|7175.7|7167.8|7172.9|7164.9|92
1615155300000|2021-03-07 22:15:00|7175.3|7167.4|7178.9|7168.9|7178.9|7171|7175.1|7166.4|97
1615155600000|2021-03-07 22:20:00|7178.2|7170.8|7176|7172|7178.9|7172.5|7175.1|7168.9|67
1615155900000|2021-03-07 22:25:00|7175.9|7171.9|7173.8|7169.8|7176.3|7172.3|7173.2|7169.2|105
1615156200000|2021-03-07 22:30:00|7173.7|7169.7|7176.1|7172.1|7176.4|7172.4|7173.6|7169.6|173
1615156500000|2021-03-07 22:35:00|7176|7172|7174.9|7170.9|7176.3|7172.3|7174.6|7170.6|94
1615156800000|2021-03-07 22:40:00|7175|7171|7174.1|7170.1|7175.3|7171.3|7173.9|7169.9|76
1615157100000|2021-03-07 22:45:00|7174|7170|7174.2|7170.2|7174.4|7170.4|7173.7|7169.7|74
1615157400000|2021-03-07 22:50:00|7174.1|7170.1|7172.5|7168.5|7176.7|7172.7|7172.4|7168.4|112
1615157700000|2021-03-07 22:55:00|7172.4|7168.4|7171|7167|7173.3|7169.3|7170|7166.1|190
1615158000000|2021-03-07 23:00:00|7170.8|7166.8|7179.6|7175.6|7180.7|7177.3|7170.6|7166.7|574
1615158300000|2021-03-07 23:05:00|7179.4|7175.5|7180.4|7177.4|7181.5|7179|7178.1|7174.5|593
1615158600000|2021-03-07 23:10:00|7180.6|7177.6|7179.4|7176|7184|7181|7177.7|7174.7|436
1615158900000|2021-03-07 23:15:00|7179.5|7176.2|7180.4|7177.4|7180.9|7177.9|7177.4|7174.4|355
1615159200000|2021-03-07 23:20:00|7180.5|7177.5|7187.5|7184.5|7188.3|7185.3|7178.6|7175.6|436
1615159500000|2021-03-07 23:25:00|7187.4|7184.4|7190.1|7187.1|7191.8|7188.8|7187.4|7184.4|288
1615159800000|2021-03-07 23:30:00|7190.2|7187.2|7189.1|7186.1|7193.4|7190.4|7188.2|7185.2|423
1615160100000|2021-03-07 23:35:00|7189.2|7186.2|7187.3|7184.3|7189.2|7186.2|7184.1|7181.1|286
1615160400000|2021-03-07 23:40:00|7187.2|7184.2|7185.9|7182.9|7187.9|7184.9|7182.9|7179.9|236
1615160700000|2021-03-07 23:45:00|7186|7183|7184.1|7181.1|7186.6|7183.6|7183.2|7180.5|288
1615161000000|2021-03-07 23:50:00|7184|7181|7182.9|7179.9|7184.4|7182.1|7180.6|7178.7|236
1615161300000|2021-03-07 23:55:00|7183|7180|7178.8|7175.8|7185.1|7183.3|7177.5|7175.3|302
1615161600000|2021-03-08 00:00:00|7178.9|7175.9|7178.7|7176.9|7181.4|7179.2|7176.6|7174.8|304
1615161900000|2021-03-08 00:05:00|7178.6|7176.8|7179.1|7177.3|7179.4|7177.6|7177|7174.6|212
1615162200000|2021-03-08 00:10:00|7179|7177.2|7175.6|7173.8|7181.5|7179|7175.2|7173|251
1615162500000|2021-03-08 00:15:00|7175.3|7173.5|7177.2|7175.4|7178|7175.9|7175.3|7173.1|274
1615162800000|2021-03-08 00:20:00|7177.3|7175.5|7182.3|7180.5|7184|7181.7|7177.3|7175.5|259
1615163100000|2021-03-08 00:25:00|7182.2|7180.4|7180.7|7178.9|7184.8|7183|7180.6|7178.3|187
1615163400000|2021-03-08 00:30:00|7180.6|7178.8|7184.9|7183.1|7185.8|7184|7179.1|7177.3|252
1615163700000|2021-03-08 00:35:00|7184.8|7183|7183.6|7181.8|7186|7183.7|7183.5|7181.5|188
1615164000000|2021-03-08 00:40:00|7183.7|7181.9|7187.7|7185.9|7188.1|7186.3|7183.5|7181.7|146
1615164300000|2021-03-08 00:45:00|7187.4|7185.6|7186.7|7184.9|7189.7|7187.7|7185.9|7184.1|215
1615164600000|2021-03-08 00:50:00|7186.8|7185|7187.1|7184.1|7188.6|7186.4|7183.7|7181.9|288
1615164900000|2021-03-08 00:55:00|7186.9|7183.9|7183.2|7181.4|7188.2|7186.4|7182.9|7180.5|205
1615165200000|2021-03-08 01:00:00|7183|7181.2|7183|7181.2|7187.3|7185.2|7182.2|7180.4|383
1615165500000|2021-03-08 01:05:00|7182.7|7180.9|7186.1|7184.3|7187.2|7185|7182.7|7180.9|297
1615165800000|2021-03-08 01:10:00|7186.2|7184.4|7184.6|7181.6|7188.1|7185.9|7183.5|7181.5|277
1615166100000|2021-03-08 01:15:00|7183.7|7181.9|7177.1|7175.3|7184.1|7181.9|7176.5|7174.4|272
1615166400000|2021-03-08 01:20:00|7177|7175.2|7175.3|7173.5|7178.7|7176.9|7174.7|7172.9|340
1615166700000|2021-03-08 01:25:00|7175.4|7173.6|7174.5|7172.7|7176.1|7174|7172.8|7171|371
1615167000000|2021-03-08 01:30:00|7174.4|7172.6|7177.1|7175.3|7178.7|7176.9|7173.6|7171.8|365
1615167300000|2021-03-08 01:35:00|7177|7175.2|7176.3|7174.5|7178.4|7176.4|7176|7174.2|307
1615167600000|2021-03-08 01:40:00|7176.4|7174.6|7177.1|7175.3|7179.6|7177.8|7176.1|7174.3|269
1615167900000|2021-03-08 01:45:00|7177.3|7175.5|7180.4|7178.6|7181.7|7179.9|7177.1|7175.3|371
1615168200000|2021-03-08 01:50:00|7180.3|7178.5|7179.6|7177.8|7181.1|7179.3|7177.9|7176.1|379
1615168500000|2021-03-08 01:55:00|7179.5|7177.7|7180.1|7178.3|7183|7181.1|7179.5|7177.6|391
1615168800000|2021-03-08 02:00:00|7179.9|7178.1|7181.7|7179.9|7182.2|7180.4|7178.1|7176.3|356
1615169100000|2021-03-08 02:05:00|7181.6|7179.8|7181.1|7179.3|7182.3|7180.5|7180.9|7179.1|281
1615169400000|2021-03-08 02:10:00|7181|7179.2|7179.5|7177.7|7181.2|7179.4|7177.7|7175.9|343
1615169700000|2021-03-08 02:15:00|7179.4|7177.6|7175.7|7173.9|7180.4|7178.6|7175.4|7173.6|330
1615170000000|2021-03-08 02:20:00|7175.6|7173.8|7171.7|7169.9|7176.6|7174.8|7171.6|7169.8|333
1615170300000|2021-03-08 02:25:00|7171.6|7169.8|7167|7165.2|7173.7|7171.9|7166.5|7164.7|381
1615170600000|2021-03-08 02:30:00|7166.8|7165|7169.9|7168.1|7170|7168.1|7165.3|7163.5|382
1615170900000|2021-03-08 02:35:00|7169.8|7168|7168.6|7166.8|7169.9|7168.1|7166.5|7164.1|442
1615171200000|2021-03-08 02:40:00|7168.5|7166.7|7166.2|7164.4|7170|7167.8|7166|7164.2|426
1615171500000|2021-03-08 02:45:00|7166.1|7164.3|7161.4|7159.6|7166.1|7164.3|7159.5|7157.6|506
1615171800000|2021-03-08 02:50:00|7161.5|7159.7|7165.4|7163.6|7166.5|7164|7161.1|7158.9|482
1615172100000|2021-03-08 02:55:00|7165.3|7163.5|7167.3|7165.5|7167.9|7166.1|7165|7163.2|350
1615172400000|2021-03-08 03:00:00|7167.4|7165.6|7167.1|7165.3|7169|7167.1|7164.1|7162.3|313
1615172700000|2021-03-08 03:05:00|7167.3|7165.5|7165.3|7163.5|7168.9|7166.7|7164.1|7162.3|389
1615173000000|2021-03-08 03:10:00|7165.2|7163.4|7166.2|7164.4|7167.7|7165.9|7163.3|7161.5|368
1615173300000|2021-03-08 03:15:00|7166.1|7164.3|7165.7|7163.9|7169|7166.8|7164.8|7163|422
1615173600000|2021-03-08 03:20:00|7165.9|7164.1|7162.8|7161|7166.1|7164.3|7161.5|7159.7|335
1615173900000|2021-03-08 03:25:00|7162.9|7161.1|7161.3|7159.5|7165.1|7163.1|7160.7|7158.9|366
1615174200000|2021-03-08 03:30:00|7161.6|7159.8|7159.6|7157.8|7161.8|7160|7158.5|7156.7|407
1615174500000|2021-03-08 03:35:00|7159.5|7157.7|7158.2|7156.4|7160.2|7158.4|7153.2|7150.8|399
1615174800000|2021-03-08 03:40:00|7158.3|7156.5|7154|7152.2|7159.4|7157.6|7154|7152.2|364
1615175100000|2021-03-08 03:45:00|7153.7|7151.9|7154.7|7152.9|7157|7155.2|7153.1|7150.7|323
1615175400000|2021-03-08 03:50:00|7154.6|7152.8|7157|7155.2|7158.8|7157|7154.1|7152.3|247
1615175700000|2021-03-08 03:55:00|7157.1|7155.3|7157.3|7155.5|7159.8|7158|7156.6|7154.8|304
1615176000000|2021-03-08 04:00:00|7157.2|7155.4|7153.7|7151.9|7159.7|7157.9|7153.4|7151.6|300
1615176300000|2021-03-08 04:05:00|7153.6|7151.8|7157|7155.2|7157.5|7155.7|7153.6|7151.8|251
1615176600000|2021-03-08 04:10:00|7156.9|7155.1|7155.6|7153.8|7156.9|7155.1|7154.6|7152.8|297
1615176900000|2021-03-08 04:15:00|7155.7|7153.9|7155.2|7153.4|7156.4|7154.6|7154.5|7152.7|294
1615177200000|2021-03-08 04:20:00|7155.1|7153.3|7158.3|7156.5|7158.4|7156.6|7155|7153.2|255
1615177500000|2021-03-08 04:25:00|7158.4|7156.6|7160.8|7159|7160.9|7159.1|7158.4|7156.6|250
1615177800000|2021-03-08 04:30:00|7160.7|7158.9|7159.1|7157.3|7160.8|7159|7158.1|7156.3|223
1615178100000|2021-03-08 04:35:00|7159.2|7157.4|7159.2|7157.4|7159.2|7157.4|7157.1|7155.3|220
1615178400000|2021-03-08 04:40:00|7159.1|7157.3|7156.4|7154.6|7159.1|7157.3|7155.4|7153.6|221
1615178700000|2021-03-08 04:45:00|7156.5|7154.7|7156.8|7155|7156.9|7155.1|7153.7|7151.9|236
1615179000000|2021-03-08 04:50:00|7156.7|7154.9|7157.8|7156|7158.6|7156.8|7156.2|7154.4|235
1615179300000|2021-03-08 04:55:00|7157.9|7156.1|7161.7|7159.9|7162.9|7161.1|7157.8|7156|456
1615179600000|2021-03-08 05:00:00|7162.3|7160.5|7166.5|7164.7|7166.9|7164.7|7162|7159.9|530
1615179900000|2021-03-08 05:05:00|7166.3|7164.5|7161.1|7159.3|7166.3|7164.5|7160.5|7158.7|291
1615180200000|2021-03-08 05:10:00|7161|7159.2|7160.6|7158.8|7161.6|7159.8|7159.3|7157.4|264
1615180500000|2021-03-08 05:15:00|7160.7|7158.9|7159.3|7157.5|7162.2|7160.4|7158.4|7156.6|273
1615180800000|2021-03-08 05:20:00|7159.2|7157.4|7158.5|7156.7|7160.4|7158.6|7157.9|7156.1|275
1615181100000|2021-03-08 05:25:00|7158.4|7156.6|7160.5|7158.7|7161.4|7159.6|7157.4|7155.6|250
1615181400000|2021-03-08 05:30:00|7160.6|7158.8|7160.2|7158.4|7161.4|7159.6|7158.4|7156.6|339
1615181700000|2021-03-08 05:35:00|7160.1|7158.3|7162.3|7160.5|7163.5|7161.7|7159.5|7157.7|325
1615182000000|2021-03-08 05:40:00|7162.2|7160.4|7161.7|7159.9|7162.8|7161|7160.5|7158.7|303
1615182300000|2021-03-08 05:45:00|7161.8|7160|7164.3|7162.5|7164.3|7162.5|7161.3|7159.5|365
1615182600000|2021-03-08 05:50:00|7164.2|7162.4|7164.4|7162.6|7165.3|7163.5|7162.9|7161.1|325
1615182900000|2021-03-08 05:55:00|7164.3|7162.5|7164.8|7163|7165.6|7163.8|7163.4|7161.6|334
1615183200000|2021-03-08 06:00:00|7164.7|7162.9|7167.6|7165.8|7167.9|7166.1|7164.6|7162.8|357
1615183500000|2021-03-08 06:05:00|7167.5|7165.7|7169.3|7167.5|7170.9|7169.1|7167.5|7165.7|365
1615183800000|2021-03-08 06:10:00|7169.4|7167.6|7167.1|7165.3|7169.4|7167.6|7166.1|7164.3|280
1615184100000|2021-03-08 06:15:00|7166.9|7165.1|7165.2|7163.4|7168.4|7166.6|7165.2|7163.4|310
1615184400000|2021-03-08 06:20:00|7164.7|7162.9|7164.8|7163|7165.6|7163.8|7163.2|7161.4|321
1615184700000|2021-03-08 06:25:00|7164.6|7162.8|7163.5|7161.7|7164.9|7163.1|7162|7160.2|320
1615185000000|2021-03-08 06:30:00|7163.6|7161.8|7161.7|7159.9|7164.3|7162.5|7161.1|7159.3|289
1615185300000|2021-03-08 06:35:00|7161.8|7160|7159.9|7158.1|7161.8|7160|7159.2|7157.4|266
1615185600000|2021-03-08 06:40:00|7159.7|7157.9|7159.2|7157.4|7161.3|7159.5|7158.2|7156.4|307
1615185900000|2021-03-08 06:45:00|7159.3|7157.5|7160.6|7158.8|7161.3|7159.5|7157.5|7155.7|356
1615186200000|2021-03-08 06:50:00|7160.5|7158.7|7159.1|7157.3|7161.9|7160.1|7158.6|7156.8|279
1615186500000|2021-03-08 06:55:00|7159.2|7157.4|7153.2|7150.2|7159.3|7157.5|7151.6|7149.2|410
1615186800000|2021-03-08 07:00:00|7153.1|7150.1|7154.5|7152.7|7157.2|7154.3|7151.7|7149.3|479
1615187100000|2021-03-08 07:05:00|7154.4|7152.6|7150.3|7148.5|7154.8|7152.6|7150.2|7148.4|501
1615187400000|2021-03-08 07:10:00|7150.5|7148.7|7149.1|7146.1|7151|7148.7|7146.4|7144.1|511
1615187700000|2021-03-08 07:15:00|7149|7146|7145.7|7143.9|7149.5|7147.5|7144.9|7142.5|454
1615188000000|2021-03-08 07:20:00|7145.6|7143.8|7142|7139|7147.1|7145|7139.4|7136.6|438
1615188300000|2021-03-08 07:25:00|7140.9|7139.1|7143.8|7142|7145.3|7143.4|7140.9|7138.8|444
1615188600000|2021-03-08 07:30:00|7143.9|7142.1|7142.7|7140.9|7146.4|7143.9|7141.6|7139.2|376
1615188900000|2021-03-08 07:35:00|7142.8|7141|7139.8|7136.8|7144.4|7142|7138.6|7136.1|341
1615189200000|2021-03-08 07:40:00|7140|7137|7137.1|7135.3|7141.2|7139|7136.6|7134.8|338
1615189500000|2021-03-08 07:45:00|7137.4|7135.6|7137.7|7135.9|7140.4|7138.6|7136.5|7134.7|395
1615189800000|2021-03-08 07:50:00|7137.8|7136|7134.7|7132.9|7138.3|7136.3|7132.9|7130.9|465
1615190100000|2021-03-08 07:55:00|7134.6|7132.8|7138.4|7135.4|7138.4|7135.9|7131.6|7129.4|507
1615190400000|2021-03-08 08:00:00|7138|7136.2|7139.9|7136.9|7143.4|7141.1|7137.9|7135.1|583
1615190700000|2021-03-08 08:05:00|7139.8|7136.8|7140.3|7138.5|7144.3|7142.1|7138.8|7136.4|556
1615191000000|2021-03-08 08:10:00|7140.4|7138.6|7144.2|7142.4|7144.7|7142.9|7139.2|7136.8|475
1615191300000|2021-03-08 08:15:00|7144.1|7142.3|7140.3|7138.5|7146.2|7144|7140|7137.7|437
1615191600000|2021-03-08 08:20:00|7140.4|7138.6|7141.1|7139.3|7144.1|7141.9|7138.9|7137.1|350
1615191900000|2021-03-08 08:25:00|7141|7139.2|7138.4|7136.6|7142.2|7139.8|7137.9|7135.8|382
1615192200000|2021-03-08 08:30:00|7138.2|7136.4|7137|7135.2|7138.6|7136.8|7131.1|7128.9|542
1615192500000|2021-03-08 08:35:00|7137.2|7135.4|7132.9|7131.1|7139.2|7137.4|7131.8|7129.9|479
1615192800000|2021-03-08 08:40:00|7133|7131.2|7129.9|7128.1|7133.1|7131.2|7128.8|7127|417
1615193100000|2021-03-08 08:45:00|7129.6|7127.8|7127.1|7125.3|7130.7|7128.2|7122.5|7120.7|491
1615193400000|2021-03-08 08:50:00|7127.5|7125.7|7132.4|7130.6|7133|7130.6|7127.2|7125.4|489
1615193700000|2021-03-08 08:55:00|7133|7130|7129.8|7128|7133.6|7131.8|7128.6|7126.8|444
1615194000000|2021-03-08 09:00:00|7129.7|7127.9|7125.7|7123.9|7131.4|7129.6|7125.6|7123.7|474
1615194300000|2021-03-08 09:05:00|7125.8|7124|7125.9|7122.9|7127.1|7125.2|7123.4|7121.6|378
1615194600000|2021-03-08 09:10:00|7125|7123.2|7121.8|7120|7127.1|7125|7121.3|7119.5|529
1615194900000|2021-03-08 09:15:00|7122.3|7120.5|7118.4|7116.6|7123.9|7122|7118|7116.2|491
1615195200000|2021-03-08 09:20:00|7118.3|7116.5|7112.3|7110.5|7118.6|7116.8|7112.2|7110.4|482
1615195500000|2021-03-08 09:25:00|7112.2|7110.4|7111.3|7109.5|7114.1|7111.8|7108.9|7107.1|534
1615195800000|2021-03-08 09:30:00|7111.6|7109.8|7111.2|7109.4|7113.6|7111.8|7107.7|7105.9|474
1615196100000|2021-03-08 09:35:00|7111|7109.2|7109.2|7107.4|7111.7|7109.9|7107.3|7105.5|491
1615196400000|2021-03-08 09:40:00|7109.3|7107.5|7113.7|7111.9|7114.3|7112.5|7107.3|7105.5|453
1615196700000|2021-03-08 09:45:00|7113.6|7111.8|7111.8|7110|7114.8|7113|7111.6|7109.8|425
1615197000000|2021-03-08 09:50:00|7111.9|7110.1|7112.2|7110.4|7112.3|7110.5|7108.7|7106.9|315
1615197300000|2021-03-08 09:55:00|7112|7110.2|7112.9|7111.1|7114.2|7112.2|7109.9|7107.9|436
1615197600000|2021-03-08 10:00:00|7113.1|7111.3|7112.1|7110.3|7114.2|7111.9|7110.1|7108.3|374
1615197900000|2021-03-08 10:05:00|7112.2|7110.4|7111.9|7110.1|7113.3|7111.1|7110.2|7107.9|361
1615198200000|2021-03-08 10:10:00|7112|7110.2|7112.9|7111.1|7114.1|7112.3|7110.1|7107.6|411
1615198500000|2021-03-08 10:15:00|7112.8|7111|7112.5|7110.7|7113.1|7111.2|7110.2|7107.7|426
1615198800000|2021-03-08 10:20:00|7112.4|7110.6|7112.3|7110.5|7115.3|7113.5|7112|7110.2|411
1615199100000|2021-03-08 10:25:00|7112.5|7110.7|7116.4|7114.6|7116.4|7114.6|7112.2|7110.4|305
1615199400000|2021-03-08 10:30:00|7116.5|7114.7|7120.8|7119|7121.5|7119.7|7115.7|7113.9|463
1615199700000|2021-03-08 10:35:00|7120.9|7119.1|7121.3|7119.5|7123.4|7121.6|7119.9|7117.9|466
1615200000000|2021-03-08 10:40:00|7120.9|7119.1|7122.6|7120.8|7122.7|7120.9|7120|7118.1|298
1615200300000|2021-03-08 10:45:00|7122.5|7120.7|7119.6|7117.8|7125|7123.2|7119.5|7117.7|411
1615200600000|2021-03-08 10:50:00|7119.7|7117.9|7119.6|7117.8|7122.2|7120.4|7119.4|7117.6|354
1615200900000|2021-03-08 10:55:00|7119.5|7117.7|7119.1|7117.3|7120.9|7119.1|7118.7|7116.8|412
1615201200000|2021-03-08 11:00:00|7119.2|7117.4|7119.7|7117.9|7123.3|7121.5|7119.2|7117.4|374
1615201500000|2021-03-08 11:05:00|7119.8|7118|7123.9|7120.9|7124.1|7122|7119.8|7117.9|383
1615201800000|2021-03-08 11:10:00|7123.2|7121.4|7124.2|7122.4|7125.1|7123.3|7122.5|7120.7|276
1615202100000|2021-03-08 11:15:00|7124.3|7122.5|7123.4|7121.6|7124.7|7122.9|7121.8|7120|287
1615202400000|2021-03-08 11:20:00|7123.2|7121.4|7123.8|7122|7124.4|7122.6|7121.7|7119.9|299
1615202700000|2021-03-08 11:25:00|7123.9|7122.1|7122.9|7121.1|7126|7124.2|7122.3|7120.5|348
1615203000000|2021-03-08 11:30:00|7122.8|7121|7125.8|7124|7126.8|7125|7122.7|7120.9|336
1615203300000|2021-03-08 11:35:00|7125.9|7124.1|7126.6|7124.8|7128.5|7126.7|7124.7|7122.9|307
1615203600000|2021-03-08 11:40:00|7126.4|7124.6|7122.4|7120.6|7127.2|7124.9|7122.2|7120.4|271
1615203900000|2021-03-08 11:45:00|7122.6|7120.8|7119.7|7117.9|7123.8|7121.8|7119.2|7117.4|343
1615204200000|2021-03-08 11:50:00|7119.3|7117.5|7118.7|7116.9|7119.3|7117.5|7115.8|7114|352
1615204500000|2021-03-08 11:55:00|7118.6|7116.8|7118.7|7116.9|7120.3|7118.2|7117.6|7115.1|364
1615204800000|2021-03-08 12:00:00|7118.6|7116.8|7117.4|7115.6|7120.2|7118.4|7117.1|7115.3|371
1615205100000|2021-03-08 12:05:00|7117.3|7115.5|7115.8|7114|7119.1|7117.3|7115.7|7113.9|384
1615205400000|2021-03-08 12:10:00|7115.7|7113.9|7115.3|7113.5|7117.8|7116|7114.4|7112.6|309
1615205700000|2021-03-08 12:15:00|7115.2|7113.4|7112.6|7110.8|7115.2|7113.4|7110.8|7109|381
1615206000000|2021-03-08 12:20:00|7112.5|7110.7|7114.6|7112.8|7114.8|7113|7111.7|7109.9|269
1615206300000|2021-03-08 12:25:00|7114.5|7112.7|7117.4|7115.6|7117.7|7115.9|7114.1|7112.3|315
1615206600000|2021-03-08 12:30:00|7117.3|7115.5|7116.2|7114.4|7118.5|7116.7|7115|7113.2|378
1615206900000|2021-03-08 12:35:00|7116.3|7114.5|7112.7|7110.9|7116.8|7115|7112.1|7110.3|362
1615207200000|2021-03-08 12:40:00|7112.6|7110.8|7109.8|7108|7114|7112.2|7108.9|7107.1|329
1615207500000|2021-03-08 12:45:00|7109.7|7107.9|7110.1|7108.3|7110.3|7108.5|7108.1|7106.3|301
1615207800000|2021-03-08 12:50:00|7110.2|7108.4|7109.6|7107.8|7111.3|7109.5|7108.9|7107.1|359
1615208100000|2021-03-08 12:55:00|7109.5|7107.7|7109.5|7107.7|7110.3|7108.5|7107.8|7106|350
1615208400000|2021-03-08 13:00:00|7109.6|7107.8|7108.7|7106.9|7110.8|7109|7105.6|7103.8|437
1615208700000|2021-03-08 13:05:00|7109|7107.2|7107.5|7105.7|7110|7108|7107.3|7105.5|413
1615209000000|2021-03-08 13:10:00|7107.3|7105.5|7118.5|7116.7|7119.2|7116.9|7106.1|7104.3|470
1615209300000|2021-03-08 13:15:00|7118.6|7116.8|7125.7|7123.9|7126.3|7124|7117.7|7115.9|510
1615209600000|2021-03-08 13:20:00|7125.1|7123.3|7129.4|7127.6|7129.5|7127.7|7123.5|7121.7|455
1615209900000|2021-03-08 13:25:00|7129.3|7127.5|7130.4|7128.6|7131.2|7129.4|7127.8|7126|414
1615210200000|2021-03-08 13:30:00|7130.6|7128.8|7129.9|7128.1|7132.7|7130.9|7128.6|7126.8|494
1615210500000|2021-03-08 13:35:00|7129.8|7128|7127.6|7125.8|7129.9|7128.1|7126.1|7124.3|437
1615210800000|2021-03-08 13:40:00|7127.7|7125.9|7130.4|7128.6|7131.7|7129.9|7126.5|7124.7|398
1615211100000|2021-03-08 13:45:00|7130.5|7128.7|7133.5|7131.7|7136|7134.2|7130.2|7128.4|411
1615211400000|2021-03-08 13:50:00|7133.4|7131.6|7136.2|7134.4|7137|7135.2|7131.3|7129.5|423
1615211700000|2021-03-08 13:55:00|7136|7134.2|7135.7|7133.9|7137.1|7135.3|7133.6|7131.8|430
1615212000000|2021-03-08 14:00:00|7135.5|7133.7|7135.7|7133.9|7138.1|7136.3|7134.1|7132.3|500
1615212300000|2021-03-08 14:05:00|7135.8|7134|7138.1|7136.3|7139.3|7137.5|7134.7|7132.9|367
1615212600000|2021-03-08 14:10:00|7137.8|7136|7138.8|7137|7140.2|7138.4|7135.5|7133.7|432
1615212900000|2021-03-08 14:15:00|7138.9|7137.1|7136.6|7134.8|7142.4|7140.6|7136.5|7134.7|409
1615213200000|2021-03-08 14:20:00|7136.5|7134.7|7135.2|7133.4|7137|7135.2|7133.1|7131.3|332
1615213500000|2021-03-08 14:25:00|7135.8|7134|7136.7|7134.9|7137.2|7135.3|7134.9|7133.1|347
1615213800000|2021-03-08 14:30:00|7136.3|7134.5|7129.8|7128|7138.8|7137|7128.6|7126.8|569
1615214100000|2021-03-08 14:35:00|7129.5|7127.7|7136.7|7134.9|7137.2|7135.3|7129|7127.2|529
1615214400000|2021-03-08 14:40:00|7136.8|7135|7144.6|7142.8|7146.4|7144.6|7136.5|7134.7|596
1615214700000|2021-03-08 14:45:00|7144.7|7142.9|7145.3|7143.5|7150.5|7148.2|7144.7|7142.9|664
1615215000000|2021-03-08 14:50:00|7145.1|7143.3|7143.4|7141.6|7148.3|7146.5|7142.9|7140.4|706
1615215300000|2021-03-08 14:55:00|7143.3|7141.5|7140.1|7137.1|7147.2|7145.4|7135.7|7133.7|783
1615215600000|2021-03-08 15:00:00|7139.9|7136.9|7139.3|7137.5|7141.3|7139.5|7135.2|7133.4|750
1615215900000|2021-03-08 15:05:00|7139|7137.2|7141.3|7139.5|7143.2|7141.4|7138.9|7137.1|687
1615216200000|2021-03-08 15:10:00|7141.7|7139.9|7144.6|7142.8|7144.9|7143.1|7137.2|7135.4|617
1615216500000|2021-03-08 15:15:00|7144.4|7142.6|7148|7146.2|7150.7|7148.9|7141.3|7139.5|670
1615216800000|2021-03-08 15:20:00|7148.1|7146.3|7145.9|7144.1|7151.2|7149.4|7143|7141|655
1615217100000|2021-03-08 15:25:00|7146|7144.2|7148|7146.2|7149.4|7147.6|7145.2|7143.4|593
1615217400000|2021-03-08 15:30:00|7148.1|7146.3|7149.2|7147.4|7150.2|7148.4|7146.4|7144.6|555
1615217700000|2021-03-08 15:35:00|7149.3|7147.5|7146.7|7144.9|7151.3|7149.3|7146.5|7144.7|528
1615218000000|2021-03-08 15:40:00|7146.6|7144.8|7142.7|7140.9|7150.6|7148.8|7141.8|7140|583
1615218300000|2021-03-08 15:45:00|7142.6|7140.8|7134.8|7133|7144.1|7142|7134.8|7133|601
1615218600000|2021-03-08 15:50:00|7135.1|7133.3|7137.5|7135.7|7141.9|7139.9|7135.1|7133.3|497
1615218900000|2021-03-08 15:55:00|7137.6|7135.8|7137.7|7135.9|7141.5|7139.7|7136.6|7134.8|502
1615219200000|2021-03-08 16:00:00|7137.3|7135.5|7140.2|7138.4|7141.9|7140.1|7137.3|7135.5|471
1615219500000|2021-03-08 16:05:00|7140.6|7138.8|7141.9|7140.1|7143.3|7141.5|7138.7|7136.9|353
1615219800000|2021-03-08 16:10:00|7142.1|7140.3|7141.9|7140.1|7143.3|7141.2|7140.6|7138.8|321
1615220100000|2021-03-08 16:15:00|7142|7140.2|7140.5|7138.7|7144.5|7142.7|7139.6|7137.8|397
1615220400000|2021-03-08 16:20:00|7140.4|7138.6|7143.6|7141.8|7143.8|7142|7140.3|7138.5|364
1615220700000|2021-03-08 16:25:00|7143.5|7141.7|7145.8|7144|7146|7144.2|7141.1|7139.3|352
1615221000000|2021-03-08 16:30:00|7145.9|7144.1|7143.7|7141.9|7146.2|7144.4|7142|7140.2|442
1615221300000|2021-03-08 16:35:00|7143.6|7141.8|7141.3|7139.5|7145.7|7143.9|7141|7139.2|350
1615221600000|2021-03-08 16:40:00|7141.4|7139.6|7135.4|7133.6|7143.7|7141.9|7135.4|7133.6|475
1615221900000|2021-03-08 16:45:00|7135.5|7133.7|7131.8|7130|7136.1|7134.3|7130.6|7128.8|523
1615222200000|2021-03-08 16:50:00|7131.6|7129.8|7127.2|7125.4|7132.4|7130.6|7126.3|7124.5|475
1615222500000|2021-03-08 16:55:00|7127|7125.2|7124.8|7123|7129.3|7127.5|7124.4|7122.6|450
1615222800000|2021-03-08 17:00:00|7124.7|7122.9|7127|7125.2|7128.6|7126.8|7124.6|7122.8|429
1615223100000|2021-03-08 17:05:00|7126.9|7125.1|7128.6|7126.8|7128.9|7127.1|7126.3|7124.5|478
1615223400000|2021-03-08 17:10:00|7128.4|7126.6|7128.3|7126.5|7130|7128.2|7127.5|7125.7|496
1615223700000|2021-03-08 17:15:00|7128.4|7126.6|7132.3|7130.5|7132.8|7131|7127.4|7125.6|464
1615224000000|2021-03-08 17:20:00|7132.4|7130.6|7140.1|7138.3|7140.1|7138.3|7132.2|7130.4|468
1615224300000|2021-03-08 17:25:00|7140.2|7138.4|7138.4|7136.6|7140.9|7139.1|7137.4|7135.6|410
1615224600000|2021-03-08 17:30:00|7138.3|7136.5|7140|7138.2|7141.5|7139.7|7136.6|7134.8|323
1615224900000|2021-03-08 17:35:00|7140.2|7138.4|7139.8|7138|7142|7139.8|7139.2|7137.4|312
1615225200000|2021-03-08 17:40:00|7139.9|7138.1|7141.4|7139.6|7142.2|7140|7139.6|7137.8|334
1615225500000|2021-03-08 17:45:00|7141.5|7139.7|7141.9|7140.1|7143.5|7141.7|7140.6|7138.8|327
1615225800000|2021-03-08 17:50:00|7141.8|7140|7139.9|7138.1|7142.7|7140.9|7139.8|7138|276
1615226100000|2021-03-08 17:55:00|7140|7138.2|7142.9|7138.9|7142.9|7139.2|7139.3|7137|247
1615226400000|2021-03-08 18:00:00|7143.5|7139.5|7144|7142.2|7144.8|7142.5|7140.2|7138.1|320
1615226700000|2021-03-08 18:05:00|7143.9|7142.1|7148.8|7147|7149.8|7148|7143.9|7142.1|281
1615227000000|2021-03-08 18:10:00|7148.9|7147.1|7152.7|7150.9|7152.8|7151|7148.8|7146.8|320
1615227300000|2021-03-08 18:15:00|7152|7150.2|7151.6|7149.8|7153.3|7150.9|7150.5|7148.5|256
1615227600000|2021-03-08 18:20:00|7151.8|7150|7150.7|7148.9|7152|7150|7149.8|7147.5|234
1615227900000|2021-03-08 18:25:00|7150.8|7149|7151.7|7149.9|7153.4|7151.6|7150.4|7148.6|295
1615228200000|2021-03-08 18:30:00|7151.8|7150|7146.5|7144.7|7152.3|7150.5|7146.5|7144.7|271
1615228500000|2021-03-08 18:35:00|7146.6|7144.8|7144.1|7142.3|7148.3|7146.5|7144|7141.8|273
1615228800000|2021-03-08 18:40:00|7144|7142.2|7143.1|7141.3|7145.6|7143.8|7142.8|7141|210
1615229100000|2021-03-08 18:45:00|7143|7141.2|7138.1|7136.3|7144.2|7142.4|7137.9|7136.1|207
1615229400000|2021-03-08 18:50:00|7137.9|7136.1|7133.6|7131.8|7138.5|7136.7|7132.1|7130.3|337
1615229700000|2021-03-08 18:55:00|7133.3|7131.5|7131.7|7129.9|7134.5|7132.7|7129.7|7127.9|307
1615230000000|2021-03-08 19:00:00|7131.4|7129.6|7131.5|7129.7|7133.1|7131.3|7129.3|7127.5|365
1615230300000|2021-03-08 19:05:00|7131.4|7129.6|7135.9|7134.1|7137|7135.2|7130.6|7128.8|298
1615230600000|2021-03-08 19:10:00|7135.8|7134|7135.8|7134|7136.9|7135.1|7135.3|7133.1|264
1615230900000|2021-03-08 19:15:00|7135.7|7133.9|7133.6|7131.8|7137.5|7135.2|7132.8|7130.9|240
1615231200000|2021-03-08 19:20:00|7133.7|7131.9|7134.9|7133.1|7135.6|7133.8|7132.6|7130.5|316
1615231500000|2021-03-08 19:25:00|7134.8|7133|7135.9|7134.1|7137.4|7135|7134.4|7132.6|207
1615231800000|2021-03-08 19:30:00|7136|7134.2|7133.9|7132.1|7138.4|7136|7133.9|7132.1|267
1615232100000|2021-03-08 19:35:00|7133.8|7132|7133|7131.2|7135.4|7133.1|7132|7130.2|303
1615232400000|2021-03-08 19:40:00|7132.7|7130.9|7135.9|7134.1|7139.2|7136.9|7132.7|7130.9|338
1615232700000|2021-03-08 19:45:00|7135.8|7134|7137.3|7135.5|7138.3|7136.1|7135.4|7132.9|233
1615233000000|2021-03-08 19:50:00|7137.4|7135.6|7139.9|7138.1|7140.4|7138.6|7136.9|7135|249
1615233300000|2021-03-08 19:55:00|7139.7|7137.9|7140.5|7138.7|7141.1|7139.3|7138.9|7136.5|224
1615233600000|2021-03-08 20:00:00|7140.4|7138.6|7133.7|7131.9|7140.7|7138.9|7132.8|7130.4|367
1615233900000|2021-03-08 20:05:00|7133.6|7131.8|7132.7|7130.9|7135.2|7132.8|7131.8|7129.5|260
1615234200000|2021-03-08 20:10:00|7132.8|7131|7133.9|7132.1|7134.4|7132.5|7131.7|7129.4|268
1615234500000|2021-03-08 20:15:00|7133.8|7132|7128.2|7125.2|7134.4|7132.4|7126.7|7124.3|318
1615234800000|2021-03-08 20:20:00|7127.4|7125.6|7130.4|7127.4|7130.9|7128.6|7127.2|7125|349
1615235100000|2021-03-08 20:25:00|7130.5|7127.5|7130|7127|7131.4|7128.9|7129.4|7126.9|317
1615235400000|2021-03-08 20:30:00|7130.2|7127.2|7129.4|7127.6|7131.1|7129|7128.9|7126.4|287
1615235700000|2021-03-08 20:35:00|7129.5|7127.7|7127.9|7126.1|7130.4|7128|7127.9|7126.1|218
1615236000000|2021-03-08 20:40:00|7127.8|7126|7128.3|7126.5|7129.2|7127.1|7126.8|7124.8|357
1615236300000|2021-03-08 20:45:00|7128.4|7126.6|7126.9|7125.1|7129.3|7127|7124.9|7122.8|209
1615236600000|2021-03-08 20:50:00|7127.6|7125.8|7127.6|7125.8|7130.4|7128.1|7126.6|7124.6|291
1615236900000|2021-03-08 20:55:00|7127.7|7125.9|7123.8|7122|7127.9|7126.1|7123.5|7121.7|243
1615237200000|2021-03-08 21:00:00|7123.7|7121.9|7124.1|7121.1|7124.8|7123|7121.6|7119.2|244
1615237500000|2021-03-08 21:05:00|7124|7121|7122|7120.2|7124.4|7122.1|7121.6|7119.8|179
1615237800000|2021-03-08 21:10:00|7122.1|7120.3|7121.3|7119.5|7122.4|7120.6|7119.5|7117|142
1615238100000|2021-03-08 21:15:00|7121.2|7119.4|7120.9|7119.1|7121.5|7119.4|7120.4|7118.2|109
1615238400000|2021-03-08 21:20:00|7120.8|7119|7118.7|7116.9|7121|7119.2|7118.7|7116.9|68
1615238700000|2021-03-08 21:25:00|7118.8|7117|7120.8|7119|7121.4|7119.3|7118.6|7116.4|88
1615239000000|2021-03-08 21:30:00|7120.7|7118.9|7122.7|7120.9|7123.5|7121.7|7120.7|7118.9|134
1615239300000|2021-03-08 21:35:00|7122.2|7120.4|7121.7|7119.9|7122.9|7120.5|7121.2|7118.9|99
1615239600000|2021-03-08 21:40:00|7121.6|7119.8|7122.2|7119.2|7122.8|7120.9|7121.6|7119.1|94
1615239900000|2021-03-08 21:45:00|7122.4|7119.4|7122.3|7119.3|7123.6|7120.9|7121.7|7118.7|144
1615240200000|2021-03-08 21:50:00|7122.2|7119.2|7122.7|7119.7|7122.9|7120|7121.5|7119|128
1615240500000|2021-03-08 21:55:00|7123.2|7120.2|7125.8|7121.8|7125.8|7121.8|7122.2|7119.2|205
1615240800000|2021-03-08 22:00:00|7131.7|7127.7|7128.3|7124.3|7136.3|7132.3|7127.9|7123.9|50
1615241100000|2021-03-08 22:05:00|7128|7124|7126.8|7122.8|7139.5|7135.5|7126.5|7122.5|194
1615241400000|2021-03-08 22:10:00|7126.9|7122.9|7123.5|7119.5|7129.3|7125.3|7122.5|7118.5|237
1615241700000|2021-03-08 22:15:00|7123.4|7119.4|7122.6|7118.6|7127.9|7123.9|7122.5|7118.5|228
1615242000000|2021-03-08 22:20:00|7122.7|7118.7|7122.8|7118.8|7128.2|7124.2|7121.9|7117.9|176
1615242300000|2021-03-08 22:25:00|7122.9|7118.9|7130.9|7126.9|7138.9|7134.9|7122.7|7118.7|267
1615242600000|2021-03-08 22:30:00|7130.2|7126.2|7120|7116|7130.2|7126.2|7114.1|7110.1|368
1615242900000|2021-03-08 22:35:00|7119.9|7115.9|7121.9|7117.9|7121.9|7117.9|7119.5|7115.5|173
1615243200000|2021-03-08 22:40:00|7121.6|7117.6|7121.9|7117.9|7122.4|7118.4|7121.5|7117.5|75
1615243500000|2021-03-08 22:45:00|7121.8|7117.8|7122.5|7118.5|7122.6|7118.6|7121.7|7117.7|116
1615243800000|2021-03-08 22:50:00|7122.3|7118.3|7124.1|7120.1|7124.9|7120.9|7122.1|7118.1|267
1615244100000|2021-03-08 22:55:00|7124.2|7120.2|7119|7115|7124.2|7120.2|7114.3|7110.3|392
1615244400000|2021-03-08 23:00:00|7118.6|7114.6|7125|7122|7125.9|7122.7|7118.6|7114.6|305
1615244700000|2021-03-08 23:05:00|7124.7|7121.7|7125.3|7122.3|7125.3|7123.1|7124.4|7121.4|161
1615245000000|2021-03-08 23:10:00|7125.4|7122.4|7129.7|7126.7|7129.8|7127.4|7124.5|7122.1|157
1615245300000|2021-03-08 23:15:00|7129.5|7126.5|7129.5|7126.5|7131|7128.1|7128.4|7126.2|189
1615245600000|2021-03-08 23:20:00|7129.6|7126.6|7128|7125|7130.2|7127.3|7127.2|7124.8|140
1615245900000|2021-03-08 23:25:00|7128.1|7125.1|7130.7|7127.7|7130.9|7127.9|7127.3|7124.9|128
1615246200000|2021-03-08 23:30:00|7130.8|7127.8|7133.7|7130.7|7134.2|7132|7130.7|7127.8|137
1615246500000|2021-03-08 23:35:00|7133.8|7130.8|7134.3|7131.3|7134.3|7131.9|7132.4|7130.2|132
1615246800000|2021-03-08 23:40:00|7134.2|7131.2|7132.7|7130.9|7134.4|7132.2|7132.6|7130.5|140
1615247100000|2021-03-08 23:45:00|7132.8|7131|7134.2|7131.2|7135.2|7132.9|7132.6|7130.2|161
1615247400000|2021-03-08 23:50:00|7134.3|7131.3|7132.7|7129.7|7134.3|7131.7|7130.6|7128.4|191
1615247700000|2021-03-08 23:55:00|7132.8|7129.8|7133.4|7130.4|7134.3|7131.4|7131.6|7128.9|184
1615248000000|2021-03-09 00:00:00|7133.5|7130.5|7129.6|7127.8|7135.6|7132.6|7129.5|7127.7|318
1615248300000|2021-03-09 00:05:00|7129.7|7127.9|7125.4|7122.4|7130.9|7128.4|7124.4|7122.4|278
1615248600000|2021-03-09 00:10:00|7125.3|7122.3|7128|7125|7129|7126.5|7124.4|7122.3|300
1615248900000|2021-03-09 00:15:00|7128.1|7125.1|7127.2|7124.2|7129|7126.4|7125.4|7122.4|227
1615249200000|2021-03-09 00:20:00|7127.3|7124.3|7123.5|7120.5|7128.3|7126|7122.5|7120.2|260
1615249500000|2021-03-09 00:25:00|7123.4|7120.4|7119.3|7116.3|7124.2|7122.1|7119|7116.3|295
1615249800000|2021-03-09 00:30:00|7119.7|7116.7|7119.1|7116.1|7121.5|7119.4|7115.9|7113.8|423
1615250100000|2021-03-09 00:35:00|7119.2|7116.2|7118.1|7115.1|7119.2|7117|7115.1|7112.7|324
1615250400000|2021-03-09 00:40:00|7118|7115|7117.5|7114.5|7118.3|7115.6|7113.3|7110.9|268
1615250700000|2021-03-09 00:45:00|7117|7115.2|7116.6|7114.8|7117.7|7115.7|7114.3|7112|311
1615251000000|2021-03-09 00:50:00|7116.5|7114.7|7117.2|7114.2|7118|7115.5|7113.3|7111.5|263
1615251300000|2021-03-09 00:55:00|7117.4|7114.4|7118.2|7116.4|7119|7116.7|7115.2|7113.1|237
1615251600000|2021-03-09 01:00:00|7118.3|7116.5|7121|7119.2|7122.1|7119.7|7114.1|7112.3|359
1615251900000|2021-03-09 01:05:00|7120.9|7119.1|7122.2|7120.4|7124.3|7122.5|7120.6|7118|361
1615252200000|2021-03-09 01:10:00|7121.9|7120.1|7121.6|7119.8|7124.4|7122.6|7121.6|7119.5|258
1615252500000|2021-03-09 01:15:00|7121.7|7119.9|7119.3|7117.5|7122.7|7120.9|7118.1|7116|272
1615252800000|2021-03-09 01:20:00|7119.2|7117.4|7117.2|7115.4|7120.9|7118.7|7116.5|7113.8|370
1615253100000|2021-03-09 01:25:00|7117.5|7115.7|7113.4|7111.6|7117.6|7115.8|7111.8|7109.6|408
1615253400000|2021-03-09 01:30:00|7113.3|7111.5|7106.4|7103.4|7115.6|7113.8|7105.8|7103.4|528
1615253700000|2021-03-09 01:35:00|7106.6|7103.6|7106.2|7103.2|7109.4|7107.1|7104.1|7101.6|552
1615254000000|2021-03-09 01:40:00|7106.1|7103.1|7106.1|7104.3|7110|7107|7105.4|7102.7|515
1615254300000|2021-03-09 01:45:00|7105.9|7104.1|7104.7|7102.9|7109.1|7107.3|7104.4|7102.6|469
1615254600000|2021-03-09 01:50:00|7104.8|7103|7108.8|7107|7109.4|7107.1|7104.5|7102.4|462
1615254900000|2021-03-09 01:55:00|7109.1|7107.3|7107|7105.2|7109.5|7107.7|7106.2|7104.4|386
1615255200000|2021-03-09 02:00:00|7107.1|7105.3|7116.4|7113.4|7117.3|7114.6|7106.4|7104.6|482
1615255500000|2021-03-09 02:05:00|7115.5|7113.7|7119.7|7117.9|7120.4|7118.6|7115.1|7112.9|528
1615255800000|2021-03-09 02:10:00|7119.6|7117.8|7120.7|7118.9|7122.8|7120.8|7118.6|7116.7|528
1615256100000|2021-03-09 02:15:00|7120.6|7118.8|7122.9|7121.1|7124.5|7122.3|7118.5|7116.2|391
1615256400000|2021-03-09 02:20:00|7122.5|7120.7|7123.2|7121.4|7125.1|7122.8|7120.5|7118.7|461
1615256700000|2021-03-09 02:25:00|7123.1|7121.3|7126.1|7124.3|7126.5|7124.4|7122.3|7120|354
1615257000000|2021-03-09 02:30:00|7126.4|7124.6|7120.9|7119.1|7128.2|7125.5|7120.4|7118.6|399
1615257300000|2021-03-09 02:35:00|7120.8|7119|7121|7119.2|7124.7|7122.6|7120.7|7118.5|383
1615257600000|2021-03-09 02:40:00|7120.9|7119.1|7121.4|7119.6|7121.8|7119.6|7115.9|7113.2|438
1615257900000|2021-03-09 02:45:00|7121.3|7119.5|7121.1|7119.3|7123.3|7121.1|7117.6|7115.2|396
1615258200000|2021-03-09 02:50:00|7121|7119.2|7124.2|7121.2|7124.4|7121.7|7120.1|7118|451
1615258500000|2021-03-09 02:55:00|7124.1|7121.1|7125.8|7124|7128.1|7125.5|7123.3|7120.9|456
1615258800000|2021-03-09 03:00:00|7126.4|7124.6|7125.5|7122.5|7126.5|7124.7|7123|7120.7|368
1615259100000|2021-03-09 03:05:00|7125.4|7122.4|7127.5|7125.7|7128|7126|7124.3|7121.9|331
1615259400000|2021-03-09 03:10:00|7127.4|7125.6|7132.6|7130.8|7133.4|7131|7127.3|7125.1|355
1615259700000|2021-03-09 03:15:00|7132.5|7130.7|7130.9|7129.1|7133.7|7131.9|7128.9|7126.9|373
1615260000000|2021-03-09 03:20:00|7130.8|7129|7129.4|7127.6|7132.1|7130|7128.6|7126.8|349
1615260300000|2021-03-09 03:25:00|7129.5|7127.7|7126.9|7125.1|7130.4|7128.6|7126.4|7123.9|342
1615260600000|2021-03-09 03:30:00|7127.1|7125.3|7128.9|7127.1|7129.4|7127.6|7126.5|7124.7|301
1615260900000|2021-03-09 03:35:00|7129.1|7127.3|7125.7|7123.9|7129.1|7127.3|7125.5|7123.7|268
1615261200000|2021-03-09 03:40:00|7126|7124.2|7125.4|7123.6|7127.7|7125.9|7124.6|7122.8|283
1615261500000|2021-03-09 03:45:00|7125.9|7124.1|7124.3|7122.5|7126.4|7124.2|7123.6|7121.6|285
1615261800000|2021-03-09 03:50:00|7124.2|7122.4|7130.2|7127.2|7131.2|7128.6|7124.2|7122.4|337
1615262100000|2021-03-09 03:55:00|7130.3|7127.3|7129.8|7126.8|7133.1|7130.8|7127.3|7125.5|386
1615262400000|2021-03-09 04:00:00|7129.2|7127.4|7130.1|7128.3|7132.4|7130.6|7129.1|7127.3|342
1615262700000|2021-03-09 04:05:00|7130|7128.2|7129.5|7127.7|7130.5|7128.7|7129.1|7126.9|172
1615263000000|2021-03-09 04:10:00|7129.6|7127.8|7126.4|7124.6|7130.7|7128.9|7126.3|7124.1|221
1615263300000|2021-03-09 04:15:00|7126.5|7124.7|7125.2|7123.4|7127.1|7124.9|7124.4|7122.2|259
1615263600000|2021-03-09 04:20:00|7125.3|7123.5|7124.1|7121.1|7125.5|7123.7|7122.9|7120.5|239
1615263900000|2021-03-09 04:25:00|7124|7121|7123.4|7121.6|7124.4|7122.6|7121.4|7119|280
1615264200000|2021-03-09 04:30:00|7123.5|7121.7|7124.7|7122.9|7125.3|7123|7123|7121.2|204
1615264500000|2021-03-09 04:35:00|7124.9|7123.1|7123.4|7121.6|7126.5|7124.7|7123.3|7121.5|238
1615264800000|2021-03-09 04:40:00|7123.3|7121.5|7120.3|7117.3|7124.1|7122.3|7119.4|7117.2|261
1615265100000|2021-03-09 04:45:00|7120.2|7117.2|7121.2|7119.4|7122.4|7120.6|7118.6|7116.8|282
1615265400000|2021-03-09 04:50:00|7121.1|7119.3|7121.6|7119.8|7123.2|7120.7|7120.3|7118.5|195
1615265700000|2021-03-09 04:55:00|7121.7|7119.9|7122.6|7120.8|7124.1|7121.8|7121.4|7119.6|290
1615266000000|2021-03-09 05:00:00|7122.5|7120.7|7122.6|7120.8|7124.2|7122.3|7121.5|7119.6|384
1615266300000|2021-03-09 05:05:00|7122.5|7120.7|7122.6|7120.8|7125.1|7123.1|7122|7120.2|335
1615266600000|2021-03-09 05:10:00|7122.5|7120.7|7125.6|7123.8|7125.7|7123.9|7122.3|7120.5|270
1615266900000|2021-03-09 05:15:00|7125.5|7123.7|7126.2|7123.2|7126.9|7125.1|7125.5|7123.2|243
1615267200000|2021-03-09 05:20:00|7126.1|7123.1|7126.4|7124.6|7127.3|7125.5|7124.6|7122.2|208
1615267500000|2021-03-09 05:25:00|7126.2|7124.4|7125.8|7124|7128.2|7126|7125.3|7123.1|209
1615267800000|2021-03-09 05:30:00|7125.7|7123.9|7125.6|7123.8|7127.4|7125.6|7125.3|7123.5|265
1615268100000|2021-03-09 05:35:00|7125.5|7123.7|7124.3|7122.5|7125.6|7123.8|7123.6|7121.3|231
1615268400000|2021-03-09 05:40:00|7124|7122.2|7124|7122.2|7126.2|7123.9|7123.3|7120.9|234
1615268700000|2021-03-09 05:45:00|7124.1|7122.3|7124.4|7121.4|7125.5|7123.3|7123.3|7120.4|243
1615269000000|2021-03-09 05:50:00|7124.3|7121.3|7125.4|7123.6|7126.9|7124.9|7123.4|7120.9|294
1615269300000|2021-03-09 05:55:00|7125.5|7123.7|7124.6|7122.8|7126.4|7124.6|7123.7|7121.3|284
1615269600000|2021-03-09 06:00:00|7124.7|7122.9|7126.7|7124.9|7127.4|7125.5|7124|7122.1|317
1615269900000|2021-03-09 06:05:00|7126.8|7125|7128.3|7126.5|7128.5|7126.7|7124.8|7122.9|315
1615270200000|2021-03-09 06:10:00|7128.4|7126.6|7128.5|7126.7|7129.7|7127.9|7127|7125.2|277
1615270500000|2021-03-09 06:15:00|7128.6|7126.8|7127|7125.2|7129.8|7127.7|7126.3|7124.5|248
1615270800000|2021-03-09 06:20:00|7127.1|7125.3|7124.4|7122.6|7127.6|7125.8|7124.2|7121.7|195
1615271100000|2021-03-09 06:25:00|7124.3|7122.5|7125|7122|7126.3|7123.8|7123.2|7121|244
1615271400000|2021-03-09 06:30:00|7124.9|7121.9|7125.6|7123.8|7126.2|7124|7122.9|7121.1|296
1615271700000|2021-03-09 06:35:00|7125.5|7123.7|7125.2|7123.4|7127.3|7125|7124.9|7122.6|220
1615272000000|2021-03-09 06:40:00|7125.3|7123.5|7121.2|7119.4|7126.5|7124.7|7121|7118.7|275
1615272300000|2021-03-09 06:45:00|7121.3|7119.5|7119|7117.2|7122|7119.8|7119|7117.2|265
1615272600000|2021-03-09 06:50:00|7118.5|7116.7|7118.2|7116.4|7118.8|7117|7116.5|7114.1|333
1615272900000|2021-03-09 06:55:00|7118.3|7116.5|7116.5|7114.7|7118.5|7116.6|7115.6|7113.3|359
1615273200000|2021-03-09 07:00:00|7116.6|7114.8|7114.1|7112.3|7118|7115.9|7111.6|7109.5|500
1615273500000|2021-03-09 07:05:00|7114.2|7112.4|7113.5|7111.7|7117.9|7115.5|7113.4|7111.6|450
1615273800000|2021-03-09 07:10:00|7114.1|7111.1|7118|7116.2|7118.3|7116.2|7111.5|7109.3|463
1615274100000|2021-03-09 07:15:00|7118.1|7116.3|7125.9|7122.9|7126.3|7124|7118.1|7115.8|544
1615274400000|2021-03-09 07:20:00|7125.3|7123.5|7130.5|7128.7|7132.2|7129.8|7124.5|7121.9|576
1615274700000|2021-03-09 07:25:00|7130.4|7128.6|7133.2|7130.2|7133.3|7130.8|7128.7|7126.6|427
1615275000000|2021-03-09 07:30:00|7133.3|7130.3|7135.2|7132.2|7139.2|7136.8|7131.4|7129.1|500
1615275300000|2021-03-09 07:35:00|7135.1|7132.1|7135.8|7132.8|7137.3|7134.8|7131.6|7129.6|450
1615275600000|2021-03-09 07:40:00|7135.7|7132.7|7138.1|7135.1|7138.7|7136.6|7133.6|7131.2|439
1615275900000|2021-03-09 07:45:00|7138|7135|7139.3|7137.5|7140.3|7138|7134.4|7132.5|454
1615276200000|2021-03-09 07:50:00|7139.4|7137.6|7140.4|7137.4|7146.2|7144.4|7139.3|7137.1|554
1615276500000|2021-03-09 07:55:00|7140.3|7137.3|7139.5|7136.5|7142.3|7140|7138.3|7136.1|460
1615276800000|2021-03-09 08:00:00|7138.7|7136.9|7136.4|7134.6|7141|7138.7|7135.6|7133.8|596
1615277100000|2021-03-09 08:05:00|7136.3|7134.5|7137.5|7135.7|7139.9|7138.1|7135.3|7132.9|523
1615277400000|2021-03-09 08:10:00|7137.6|7135.8|7139.7|7137.9|7141.3|7138.8|7134.5|7132.5|467
1615277700000|2021-03-09 08:15:00|7139.6|7137.8|7139.7|7137.9|7144.1|7141.6|7137|7134.7|549
1615278000000|2021-03-09 08:20:00|7139.6|7137.8|7143.7|7141.9|7143.7|7141.9|7135.5|7133|528
1615278300000|2021-03-09 08:25:00|7143.6|7141.8|7148|7145|7149.3|7147|7143.3|7141.1|517
1615278600000|2021-03-09 08:30:00|7147.4|7145.6|7153.9|7150.9|7155.7|7153.4|7145.6|7143.4|587
1615278900000|2021-03-09 08:35:00|7153.3|7151.5|7153.5|7151.7|7154.2|7151.8|7148.6|7146.8|578
1615279200000|2021-03-09 08:40:00|7154|7151|7148.2|7146.4|7155.1|7152.7|7148.1|7146|477
1615279500000|2021-03-09 08:45:00|7148.1|7146.3|7156.7|7153.7|7158.3|7156.5|7148.1|7146|535
1615279800000|2021-03-09 08:50:00|7156.6|7153.6|7159.7|7157.9|7163.9|7161.6|7155.6|7153.1|577
1615280100000|2021-03-09 08:55:00|7159.8|7158|7163.1|7161.3|7166.8|7164.3|7159.5|7157.7|595
1615280400000|2021-03-09 09:00:00|7163.2|7161.4|7164.3|7162.5|7165.3|7162.8|7160.5|7158.3|503
1615280700000|2021-03-09 09:05:00|7164.4|7162.6|7161.7|7159.9|7165.8|7164|7160.6|7158.2|493
1615281000000|2021-03-09 09:10:00|7162.1|7160.3|7166.6|7164.8|7168.2|7165.8|7162.1|7160.2|441
1615281300000|2021-03-09 09:15:00|7166.7|7164.9|7163.2|7161.4|7168.2|7165.8|7162.2|7160|473
1615281600000|2021-03-09 09:20:00|7163.1|7161.3|7161.2|7158.2|7166.2|7164|7159.8|7158|431
1615281900000|2021-03-09 09:25:00|7161.3|7158.3|7161|7158|7162.5|7160.7|7159.3|7156.9|414
1615282200000|2021-03-09 09:30:00|7160.3|7158.5|7162|7160.2|7166.4|7164.6|7160.3|7158.5|426
1615282500000|2021-03-09 09:35:00|7162.1|7160.3|7164.2|7162.4|7164.6|7162.7|7161.1|7159|327
1615282800000|2021-03-09 09:40:00|7164.1|7162.3|7165.8|7164|7168.3|7166.5|7164.1|7162|388
1615283100000|2021-03-09 09:45:00|7165.9|7164.1|7166.1|7164.3|7167.6|7165.6|7163.1|7160.6|420
1615283400000|2021-03-09 09:50:00|7166.2|7164.4|7167.4|7165.6|7168.3|7166.5|7165.4|7163|326
1615283700000|2021-03-09 09:55:00|7167.3|7165.5|7168.9|7165.9|7169.9|7168.1|7167.1|7164.7|312
1615284000000|2021-03-09 10:00:00|7169|7166|7170.5|7168.7|7174.2|7171.8|7167.3|7164.8|353
1615284300000|2021-03-09 10:05:00|7170.9|7169.1|7171.6|7169.8|7173.3|7171|7170.4|7168.6|332
1615284600000|2021-03-09 10:10:00|7171.7|7169.9|7167.4|7165.6|7174|7171.7|7167.3|7164.9|365
1615284900000|2021-03-09 10:15:00|7167.5|7165.7|7165.8|7162.8|7169.2|7166.7|7164.5|7162.2|433
1615285200000|2021-03-09 10:20:00|7165.9|7162.9|7164|7162.2|7169.2|7166.7|7163.9|7161.9|403
1615285500000|2021-03-09 10:25:00|7163.9|7162.1|7163.5|7161.7|7165.2|7162.8|7161.5|7159.2|402
1615285800000|2021-03-09 10:30:00|7163.4|7161.6|7165.2|7163.4|7165.7|7163.5|7161.6|7159.8|375
1615286100000|2021-03-09 10:35:00|7165.1|7163.3|7166.3|7164.5|7167.3|7165.5|7161.7|7159.7|465
1615286400000|2021-03-09 10:40:00|7166.4|7164.6|7163|7160|7167.2|7165.1|7161.2|7159.4|330
1615286700000|2021-03-09 10:45:00|7163.1|7160.1|7163.1|7160.1|7167.6|7165.8|7161|7158.8|394
1615287000000|2021-03-09 10:50:00|7163.2|7160.2|7170.8|7167.8|7171.3|7168.9|7162.6|7160.2|363
1615287300000|2021-03-09 10:55:00|7170.2|7168.4|7168.6|7165.6|7171.4|7169|7163.4|7161.3|458
1615287600000|2021-03-09 11:00:00|7168.4|7165.4|7170.6|7168.8|7171.6|7169.8|7166.9|7164.6|408
1615287900000|2021-03-09 11:05:00|7170.7|7168.9|7172.3|7170.5|7173.8|7172|7169.7|7167.9|375
1615288200000|2021-03-09 11:10:00|7172.2|7170.4|7174.6|7172.8|7177.3|7175.4|7171.8|7169.7|477
1615288500000|2021-03-09 11:15:00|7174.4|7172.6|7176.3|7174.5|7176.7|7174.9|7172.1|7170.3|401
1615288800000|2021-03-09 11:20:00|7176.2|7174.4|7179.1|7176.1|7179.1|7177|7173.9|7172.1|433
1615289100000|2021-03-09 11:25:00|7177.7|7175.9|7180.5|7178.7|7180.6|7178.8|7174.6|7172.8|435
1615289400000|2021-03-09 11:30:00|7180.4|7178.6|7176.6|7174.8|7181.2|7178.8|7176.1|7174.1|388
1615289700000|2021-03-09 11:35:00|7176.7|7174.9|7176.6|7174.8|7180.1|7177.6|7176.2|7174|363
1615290000000|2021-03-09 11:40:00|7176.5|7174.7|7173.5|7171.7|7176.8|7174.7|7172.3|7170.5|330
1615290300000|2021-03-09 11:45:00|7173.6|7171.8|7177.7|7175.9|7180.3|7177.9|7173.5|7171.7|415
1615290600000|2021-03-09 11:50:00|7177.8|7176|7170.5|7168.7|7179|7176.8|7170.2|7168.2|436
1615290900000|2021-03-09 11:55:00|7170.2|7168.4|7168.5|7166.7|7172.3|7170.5|7168|7166.2|371
1615291200000|2021-03-09 12:00:00|7168.1|7166.3|7169.7|7167.9|7171.2|7169.4|7167.6|7165.8|403
1615291500000|2021-03-09 12:05:00|7169.8|7168|7168.1|7166.3|7170.7|7168.9|7165.5|7163.6|330
1615291800000|2021-03-09 12:10:00|7168|7166.2|7168.2|7166.4|7169.5|7167.7|7165.2|7163.4|353
1615292100000|2021-03-09 12:15:00|7168.3|7166.5|7167.2|7165.4|7169|7167|7165.1|7163|464
1615292400000|2021-03-09 12:20:00|7167.4|7165.6|7168.5|7166.7|7168.6|7166.8|7164.5|7162.7|371
1615292700000|2021-03-09 12:25:00|7168.4|7166.6|7168.5|7166.7|7169.1|7167.1|7165.8|7164|353
1615293000000|2021-03-09 12:30:00|7168.1|7166.3|7162.6|7160.8|7168.9|7167.1|7162.5|7160.7|374
1615293300000|2021-03-09 12:35:00|7162.5|7160.7|7162.7|7160.9|7165|7163|7161.8|7159.7|379
1615293600000|2021-03-09 12:40:00|7162.6|7160.8|7161.7|7158.7|7164|7161.8|7159|7157|410
1615293900000|2021-03-09 12:45:00|7160.8|7159|7159|7156|7163.4|7161.4|7158|7155.6|364
1615294200000|2021-03-09 12:50:00|7158.6|7156.8|7160.9|7159.1|7162.3|7160.4|7158|7155.8|441
1615294500000|2021-03-09 12:55:00|7161|7159.2|7158.1|7156.3|7161.2|7159.4|7158.1|7156.1|398
1615294800000|2021-03-09 13:00:00|7159.1|7156.1|7165.9|7164.1|7166.4|7164.1|7158.1|7156.1|475
1615295100000|2021-03-09 13:05:00|7166.4|7163.4|7163.2|7161.4|7166.5|7164.2|7162.4|7160.6|449
1615295400000|2021-03-09 13:10:00|7163.3|7161.5|7162.8|7161|7164.6|7162.5|7160.7|7158.9|385
1615295700000|2021-03-09 13:15:00|7162.7|7160.9|7155.9|7154.1|7164.6|7162.8|7155.3|7152.9|481
1615296000000|2021-03-09 13:20:00|7156|7154.2|7155.7|7153.9|7159.2|7156.7|7153.5|7151.7|529
1615296300000|2021-03-09 13:25:00|7156.2|7153.2|7153.9|7152.1|7159.3|7157|7152.7|7150.2|529
1615296600000|2021-03-09 13:30:00|7153.8|7152|7155.8|7154|7156.3|7154.2|7152.6|7150.5|515
1615296900000|2021-03-09 13:35:00|7156.3|7153.3|7157.2|7154.2|7158.5|7156.7|7152.9|7151|578
1615297200000|2021-03-09 13:40:00|7157.1|7154.1|7158.7|7156.9|7160.2|7157.8|7154.5|7152.7|542
1615297500000|2021-03-09 13:45:00|7159.1|7156.1|7161.8|7160|7165.3|7163|7158.2|7156.1|528
1615297800000|2021-03-09 13:50:00|7161.7|7159.9|7164.9|7161.9|7165.2|7162.8|7160.6|7158.8|513
1615298100000|2021-03-09 13:55:00|7164.8|7161.8|7161|7159.2|7167.2|7165.3|7160.6|7158.8|472
1615298400000|2021-03-09 14:00:00|7160.9|7159.1|7166.1|7163.1|7166.5|7164.7|7160.8|7159|535
1615298700000|2021-03-09 14:05:00|7165.1|7163.3|7163.4|7161.6|7167.1|7165|7162.7|7160.5|459
1615299000000|2021-03-09 14:10:00|7163.9|7160.9|7161.6|7159.8|7164.9|7162.4|7160.4|7158.6|440
1615299300000|2021-03-09 14:15:00|7161.8|7160|7159.8|7158|7164.3|7162.5|7158.9|7156.7|492
1615299600000|2021-03-09 14:20:00|7159.7|7157.9|7161.6|7159.8|7162.2|7159.9|7158.5|7156.2|354
1615299900000|2021-03-09 14:25:00|7161.7|7159.9|7166.2|7164.4|7167.2|7165.2|7161.2|7159.4|390
1615300200000|2021-03-09 14:30:00|7165.9|7164.1|7169.5|7167.7|7170.2|7167.9|7162.1|7159.8|560
1615300500000|2021-03-09 14:35:00|7169.6|7167.8|7167.5|7165.7|7173.9|7171.6|7167.5|7165.6|526
1615300800000|2021-03-09 14:40:00|7167.7|7165.9|7164.6|7161.6|7167.9|7166|7160.3|7157.9|565
1615301100000|2021-03-09 14:45:00|7164.8|7161.8|7161.1|7159.3|7166|7163.8|7160.2|7158.4|515
1615301400000|2021-03-09 14:50:00|7161|7159.2|7162.8|7161|7164.7|7162.9|7159.8|7158|460
1615301700000|2021-03-09 14:55:00|7163.3|7161.5|7164|7161|7165.8|7163.8|7161|7158.6|468
1615302000000|2021-03-09 15:00:00|7163.8|7162|7165.4|7163.6|7169.1|7166.6|7163.2|7160.7|639
1615302300000|2021-03-09 15:05:00|7165.6|7163.8|7165.3|7163.5|7168.3|7165.9|7164|7161.9|665
1615302600000|2021-03-09 15:10:00|7165.5|7163.7|7158.2|7156.4|7165.5|7163.7|7157.8|7156|552
1615302900000|2021-03-09 15:15:00|7158.3|7156.5|7162.4|7160.6|7163.8|7162|7158.1|7156|535
1615303200000|2021-03-09 15:20:00|7162.6|7160.8|7156.8|7155|7163.1|7161.3|7155|7152.8|508
1615303500000|2021-03-09 15:25:00|7157.3|7155.5|7158|7156.2|7161.2|7159.2|7156|7154|574
1615303800000|2021-03-09 15:30:00|7158.4|7156.6|7159.8|7158|7160.2|7158.2|7154.7|7152.7|626
1615304100000|2021-03-09 15:35:00|7159.7|7157.9|7155.6|7153.8|7161|7158.8|7153.6|7151.8|564
1615304400000|2021-03-09 15:40:00|7155.2|7153.4|7155.7|7153.9|7157.8|7156|7153.6|7151.6|475
1615304700000|2021-03-09 15:45:00|7155.8|7154|7148.7|7146.9|7156.6|7154.8|7147.4|7145.6|533
1615305000000|2021-03-09 15:50:00|7148.5|7146.7|7149.6|7147.8|7152.7|7150.9|7147.1|7145.3|524
1615305300000|2021-03-09 15:55:00|7149.5|7147.7|7151.2|7149.4|7153.5|7151.7|7148.8|7146.8|529
1615305600000|2021-03-09 16:00:00|7151.3|7149.5|7154.2|7152.4|7155|7152.6|7147.9|7145.7|496
1615305900000|2021-03-09 16:05:00|7154.3|7152.5|7153.7|7151.9|7156.4|7153.9|7152.3|7149.9|297
1615306200000|2021-03-09 16:10:00|7153.5|7151.7|7153.3|7151.5|7156.4|7154.1|7152.4|7150.6|392
1615306500000|2021-03-09 16:15:00|7153.2|7151.4|7153.8|7152|7154.4|7152.6|7151.7|7149.6|354
1615306800000|2021-03-09 16:20:00|7153.9|7152.1|7153.7|7151.9|7155.6|7153.8|7152.6|7150.8|326
1615307100000|2021-03-09 16:25:00|7153.8|7152|7154.4|7151.4|7158.9|7157.1|7153.7|7151.3|357
1615307400000|2021-03-09 16:30:00|7153.6|7151.8|7149.8|7148|7154.2|7152.4|7148.6|7146.8|442
1615307700000|2021-03-09 16:35:00|7149.7|7147.9|7154.3|7151.3|7154.5|7152.6|7149.2|7147.4|481
1615308000000|2021-03-09 16:40:00|7153.8|7152|7154.1|7152.3|7156.8|7155|7153.2|7151.2|421
1615308300000|2021-03-09 16:45:00|7154|7152.2|7152.9|7151.1|7154.7|7152.9|7150.8|7149|410
1615308600000|2021-03-09 16:50:00|7152.8|7151|7155.7|7153.9|7157|7155.1|7152.8|7151|406
1615308900000|2021-03-09 16:55:00|7155.6|7153.8|7154.6|7152.8|7157.6|7155.8|7154.6|7152.8|432
1615309200000|2021-03-09 17:00:00|7154.5|7152.7|7156.4|7154.6|7158|7156|7154.1|7152.3|366
1615309500000|2021-03-09 17:05:00|7156.5|7154.7|7156.7|7154.9|7158.3|7156.3|7155.5|7153.2|373
1615309800000|2021-03-09 17:10:00|7157.1|7155.3|7158.2|7156.4|7159.2|7156.9|7156.9|7154.6|362
1615310100000|2021-03-09 17:15:00|7158.5|7156.7|7157.5|7155.7|7161.8|7159.5|7157.4|7155.6|361
1615310400000|2021-03-09 17:20:00|7157.2|7155.4|7157.9|7156.1|7158.9|7156.9|7154.6|7152.4|341
1615310700000|2021-03-09 17:25:00|7158|7156.2|7158.9|7155.9|7160.1|7157.7|7157.3|7155.5|272
1615311000000|2021-03-09 17:30:00|7158.2|7156.4|7159.2|7157.4|7160.3|7158.5|7158|7156.1|233
1615311300000|2021-03-09 17:35:00|7159|7157.2|7160.6|7158.8|7161.2|7159|7159|7157.1|248
1615311600000|2021-03-09 17:40:00|7160.7|7158.9|7162.8|7161|7163.4|7161.1|7160.6|7158.5|288
1615311900000|2021-03-09 17:45:00|7162.7|7160.9|7162|7160.2|7163.8|7161.8|7161.8|7159.3|238
1615312200000|2021-03-09 17:50:00|7161.9|7160.1|7160.2|7158.4|7162.5|7160.2|7159.9|7157.5|305
1615312500000|2021-03-09 17:55:00|7159.9|7158.1|7158.4|7154.7|7160.3|7158.5|7157.7|7154.4|240
1615312800000|2021-03-09 18:00:00|7158.3|7155.2|7164.8|7163|7169.3|7167|7156.5|7153.2|546
1615313100000|2021-03-09 18:05:00|7164.6|7162.8|7162.7|7160.9|7165.2|7163.1|7160.6|7158.4|425
1615313400000|2021-03-09 18:10:00|7162.8|7161|7163.9|7162.1|7165.1|7162.6|7160.2|7157.9|371
1615313700000|2021-03-09 18:15:00|7163.8|7162|7163.1|7161.3|7165.7|7163.9|7162|7159.6|365
1615314000000|2021-03-09 18:20:00|7162.8|7161|7164.3|7161.3|7166.4|7163.9|7162.6|7160|327
1615314300000|2021-03-09 18:25:00|7164.2|7161.2|7166.4|7164.6|7167.1|7164.8|7162.5|7160.6|274
1615314600000|2021-03-09 18:30:00|7166.5|7164.7|7166.8|7165|7168.3|7166|7165.1|7162.9|342
1615314900000|2021-03-09 18:35:00|7167.3|7165.5|7168.4|7166.6|7169.5|7167|7165.9|7163.8|248
1615315200000|2021-03-09 18:40:00|7168.5|7166.7|7166.5|7163.5|7169.4|7167.5|7165.7|7163.4|195
1615315500000|2021-03-09 18:45:00|7166.4|7163.4|7164.7|7162.9|7166.5|7164.7|7163.8|7161.4|239
1615315800000|2021-03-09 18:50:00|7164.8|7163|7163.8|7162|7164.9|7163.1|7162.9|7160.5|149
1615316100000|2021-03-09 18:55:00|7163.9|7162.1|7165.2|7163.4|7166.3|7164|7163.1|7160.4|216
1615316400000|2021-03-09 19:00:00|7164.9|7163.1|7166.8|7163.8|7167.3|7164.9|7164|7161.7|219
1615316700000|2021-03-09 19:05:00|7166.9|7163.9|7169.3|7166.3|7169.8|7167.4|7166.8|7163.9|280
1615317000000|2021-03-09 19:10:00|7169.4|7166.4|7168.9|7167.1|7169.5|7167.1|7167.6|7165.5|181
1615317300000|2021-03-09 19:15:00|7168.8|7167|7165.6|7163.8|7168.8|7167|7165.4|7163.6|182
1615317600000|2021-03-09 19:20:00|7165.7|7163.9|7165.7|7163.9|7167.5|7165.3|7165.2|7163.1|167
1615317900000|2021-03-09 19:25:00|7165.5|7163.7|7165.3|7162.3|7166.4|7164|7163.7|7161.4|191
1615318200000|2021-03-09 19:30:00|7165.4|7162.4|7166.7|7164.9|7167.1|7164.9|7164.6|7162.2|170
1615318500000|2021-03-09 19:35:00|7166.6|7164.8|7169.1|7166.1|7169.2|7166.8|7165.8|7163.6|296
1615318800000|2021-03-09 19:40:00|7169.2|7166.2|7169.8|7168|7170.6|7168.2|7167.8|7165.9|236
1615319100000|2021-03-09 19:45:00|7169.9|7168.1|7170.8|7169|7172.1|7170.3|7168.1|7165.9|268
1615319400000|2021-03-09 19:50:00|7170.7|7168.9|7174.1|7171.1|7174.5|7171.9|7170.3|7168.1|222
1615319700000|2021-03-09 19:55:00|7174|7171|7173.8|7172|7175.1|7172.8|7170.8|7168.5|301
1615320000000|2021-03-09 20:00:00|7173.7|7171.9|7178|7175|7179.1|7176.4|7171.7|7169.3|301
1615320300000|2021-03-09 20:05:00|7177.9|7174.9|7180.1|7177.1|7180.5|7178.1|7177.6|7174.8|267
1615320600000|2021-03-09 20:10:00|7180|7177|7179.9|7178.1|7181.3|7179.1|7178.7|7176.4|195
1615320900000|2021-03-09 20:15:00|7180.4|7177.4|7181.2|7178.2|7181.3|7178.9|7178.1|7175.9|265
1615321200000|2021-03-09 20:20:00|7180.6|7178.8|7180.5|7178.7|7181.5|7179.1|7179.8|7177.4|241
1615321500000|2021-03-09 20:25:00|7180.6|7178.8|7180.7|7178.9|7181.4|7179.2|7179.9|7178|183
1615321800000|2021-03-09 20:30:00|7180.6|7178.8|7182.5|7179.5|7183.4|7181.1|7179.8|7177.9|245
1615322100000|2021-03-09 20:35:00|7182.6|7179.6|7180.9|7177.9|7182.6|7180.2|7178.6|7176.3|286
1615322400000|2021-03-09 20:40:00|7180.3|7178.5|7179.9|7178.1|7181.5|7178.9|7178.9|7176.7|304
1615322700000|2021-03-09 20:45:00|7179.8|7178|7177.9|7176.1|7180.4|7178.2|7177.8|7175.4|160
1615323000000|2021-03-09 20:50:00|7178.3|7175.3|7177|7175.2|7178.3|7175.8|7174|7171.9|297
1615323300000|2021-03-09 20:55:00|7177.1|7175.3|7172.8|7171|7177.4|7175.5|7172.6|7170.2|373
1615323600000|2021-03-09 21:00:00|7173.1|7171.3|7169.9|7168.1|7173.5|7171.3|7169.7|7167.7|244
1615323900000|2021-03-09 21:05:00|7170|7168.2|7172.8|7171|7174|7171.7|7169.8|7167.6|166
1615324200000|2021-03-09 21:10:00|7173.1|7171.3|7173.8|7170.8|7174.4|7171.8|7172.8|7170.5|125
1615324500000|2021-03-09 21:15:00|7173.4|7171.6|7173.3|7170.3|7174.3|7171.8|7172.6|7170.2|104
1615324800000|2021-03-09 21:20:00|7172.8|7171|7172.4|7169.4|7173.8|7171.1|7171.7|7169.3|85
1615325100000|2021-03-09 21:25:00|7172.6|7169.6|7171.8|7170|7172.6|7170.1|7171.6|7169.2|71
1615325400000|2021-03-09 21:30:00|7172.4|7169.4|7175.2|7172.2|7175.8|7173|7171.6|7169.4|150
1615325700000|2021-03-09 21:35:00|7175.1|7172.1|7175.8|7172.8|7176|7173.2|7173.7|7171.3|124
1615326000000|2021-03-09 21:40:00|7175.2|7173.4|7175.2|7172.2|7175.5|7173.5|7173.9|7171.3|115
1615326300000|2021-03-09 21:45:00|7175.3|7172.3|7175.2|7172.2|7176.3|7173.3|7174.5|7171.5|127
1615326600000|2021-03-09 21:50:00|7175.1|7172.1|7176|7173|7176.5|7174|7175|7172|119
1615326900000|2021-03-09 21:55:00|7176.2|7173.2|7173|7169|7177.7|7174.7|7172|7168|148
1615327200000|2021-03-09 22:00:00|7172|7168|7173.2|7169.2|7174.1|7170.1|7162.5|7158.5|84
1615327500000|2021-03-09 22:05:00|7173.4|7169.4|7174.3|7170.3|7174.6|7170.6|7172.8|7168.8|209
1615327800000|2021-03-09 22:10:00|7174.7|7170.7|7174.3|7170.3|7175.2|7171.2|7172.7|7168.7|141
1615328100000|2021-03-09 22:15:00|7174.4|7170.4|7174.3|7170.3|7174.9|7170.9|7173.3|7169.3|118
1615328400000|2021-03-09 22:20:00|7174.5|7170.5|7175.2|7171.2|7175.2|7171.3|7173.5|7169.5|109
1615328700000|2021-03-09 22:25:00|7175|7171|7179.7|7175.7|7181.3|7177.3|7174.8|7170.8|164
1615329000000|2021-03-09 22:30:00|7179.8|7175.8|7179.7|7175.7|7180|7176|7178.9|7175.1|121
1615329300000|2021-03-09 22:35:00|7179.3|7175.5|7180.2|7176.2|7181.6|7177.6|7178.6|7174.9|143
1615329600000|2021-03-09 22:40:00|7180.3|7176.3|7179.2|7175.2|7181.7|7177.7|7178.6|7174.7|181
1615329900000|2021-03-09 22:45:00|7179.1|7175.1|7180.3|7176.3|7181|7177|7178.9|7174.9|119
1615330200000|2021-03-09 22:50:00|7180.2|7176.2|7180.2|7176.9|7180.6|7177.4|7180|7176.1|237
1615330500000|2021-03-09 22:55:00|7180.5|7176.8|7179.5|7176.5|7180.6|7177.2|7178.8|7175.8|216
1615330800000|2021-03-09 23:00:00|7179.7|7176.7|7181|7178|7181.4|7178.4|7178.3|7175.3|270
1615331100000|2021-03-09 23:05:00|7180.8|7177.8|7178.4|7175.4|7180.8|7177.8|7177.8|7174.8|162
1615331400000|2021-03-09 23:10:00|7178|7176.2|7178.3|7175.3|7178.7|7176.3|7176.9|7174.4|100
1615331700000|2021-03-09 23:15:00|7178.9|7175.9|7180.3|7177.3|7180.7|7178|7177.8|7175.4|146
1615332000000|2021-03-09 23:20:00|7180.4|7177.4|7180|7177|7181.4|7178.4|7178.8|7175.8|155
1615332300000|2021-03-09 23:25:00|7180.1|7177.1|7179.1|7176.1|7180.1|7177.7|7178.8|7175.8|128
1615332600000|2021-03-09 23:30:00|7179.3|7176.3|7178.7|7176.9|7180.5|7177.4|7177.9|7175.3|150
1615332900000|2021-03-09 23:35:00|7178.6|7176.8|7181|7178|7181.1|7178.7|7178.6|7176.2|153
1615333200000|2021-03-09 23:40:00|7181.1|7178.1|7182.6|7180.8|7184.1|7181.7|7179.4|7176.9|120
1615333500000|2021-03-09 23:45:00|7182.5|7180.7|7181.2|7179.4|7184.1|7181.8|7181.2|7178.9|131
1615333800000|2021-03-09 23:50:00|7181.3|7179.5|7178.6|7176.8|7181.3|7179.5|7178.6|7176.8|106
1615334100000|2021-03-09 23:55:00|7178.7|7176.9|7179.5|7177.7|7180.8|7179|7177.6|7175.6|162
1615334400000|2021-03-10 00:00:00|7179.3|7177.5|7174.5|7172.7|7179.3|7177.5|7174.5|7172.2|247
1615334700000|2021-03-10 00:05:00|7174.6|7172.8|7176.2|7174.4|7176.8|7175|7174.2|7172.4|197
1615335000000|2021-03-10 00:10:00|7176.1|7174.3|7176.1|7174.3|7177.9|7175.7|7175.5|7173.7|197
1615335300000|2021-03-10 00:15:00|7176|7174.2|7173.1|7171.3|7176|7174.2|7170.4|7167.6|231
1615335600000|2021-03-10 00:20:00|7173.7|7170.7|7171.1|7168.1|7173.8|7171.4|7170.3|7168.1|157
1615335900000|2021-03-10 00:25:00|7171.2|7168.2|7172|7169|7172.8|7171|7169.7|7167.9|179
1615336200000|2021-03-10 00:30:00|7171|7169.2|7171.5|7169.7|7171.5|7169.7|7169.4|7167.3|182
1615336500000|2021-03-10 00:35:00|7171.4|7169.6|7172.1|7170.3|7172.9|7170.6|7170.5|7168.4|156
1615336800000|2021-03-10 00:40:00|7172.3|7170.5|7169.2|7167.4|7172.6|7170.8|7168.8|7166.5|189
1615337100000|2021-03-10 00:45:00|7169.1|7167.3|7165.8|7164|7169.3|7167.5|7165.4|7163.2|200
1615337400000|2021-03-10 00:50:00|7165.7|7163.9|7168.2|7166.4|7170.2|7167.7|7164.4|7162.6|262
1615337700000|2021-03-10 00:55:00|7168.5|7166.7|7167.7|7165.9|7169.3|7167.2|7167.2|7165.4|215
1615338000000|2021-03-10 01:00:00|7167.9|7166.1|7169.9|7168.1|7171.6|7169.4|7167.2|7165.4|222
1615338300000|2021-03-10 01:05:00|7170|7168.2|7168.7|7166.9|7172.5|7170.7|7168.7|7166.9|238
1615338600000|2021-03-10 01:10:00|7169.2|7166.2|7169.4|7167.6|7169.6|7167.8|7167.9|7165.6|173
1615338900000|2021-03-10 01:15:00|7169.5|7167.7|7168.5|7165.5|7170.9|7168.8|7167.6|7165.4|231
1615339200000|2021-03-10 01:20:00|7168|7166.2|7165.6|7163.8|7170.3|7168.3|7165.6|7163.8|330
1615339500000|2021-03-10 01:25:00|7165.5|7163.7|7167.9|7166.1|7168.7|7166.1|7165.4|7163.6|234
1615339800000|2021-03-10 01:30:00|7167.7|7165.9|7160.6|7158.8|7168.3|7166.1|7159.7|7157.3|332
1615340100000|2021-03-10 01:35:00|7161.5|7158.5|7157.1|7155.3|7161.6|7159.8|7156.7|7154.9|383
1615340400000|2021-03-10 01:40:00|7157|7155.2|7156.5|7154.7|7157.7|7155.9|7155.2|7152.7|352
1615340700000|2021-03-10 01:45:00|7156.6|7154.8|7159.2|7157.4|7160.1|7157.9|7155.3|7153.5|310
1615341000000|2021-03-10 01:50:00|7159|7157.2|7159.4|7157.6|7161.9|7159.7|7158.6|7156.6|311
1615341300000|2021-03-10 01:55:00|7159.3|7157.5|7155.4|7153.6|7159.8|7158|7155.3|7153.5|286
1615341600000|2021-03-10 02:00:00|7155.5|7153.7|7154.2|7152.4|7157.2|7155.4|7153.6|7151.8|323
1615341900000|2021-03-10 02:05:00|7154.5|7152.7|7150.3|7148.5|7155.4|7153.6|7150.3|7148.5|306
1615342200000|2021-03-10 02:10:00|7150.4|7148.6|7148.6|7146.8|7153.1|7151.3|7148.4|7146.6|360
1615342500000|2021-03-10 02:15:00|7148.5|7146.7|7148.9|7147.1|7151.1|7148.8|7148.5|7146.5|284
1615342800000|2021-03-10 02:20:00|7148.8|7147|7150.6|7148.8|7151.7|7149.4|7148.4|7146.6|314
1615343100000|2021-03-10 02:25:00|7150.5|7148.7|7151.2|7149.4|7152.9|7150.8|7150.4|7148.6|241
1615343400000|2021-03-10 02:30:00|7151.3|7149.5|7151.5|7149.7|7151.6|7149.8|7149.4|7147.6|224
1615343700000|2021-03-10 02:35:00|7151.4|7149.6|7148.4|7146.6|7153|7150.9|7148.2|7146.2|311
1615344000000|2021-03-10 02:40:00|7148.3|7146.5|7147.4|7145.6|7148.6|7146.8|7146.2|7144|390
1615344300000|2021-03-10 02:45:00|7147.3|7145.5|7148.4|7146.6|7149.3|7147.5|7146.7|7144.6|254
1615344600000|2021-03-10 02:50:00|7148.5|7146.7|7148.6|7146.8|7149.4|7147.6|7147.4|7145.6|204
1615344900000|2021-03-10 02:55:00|7148.5|7146.7|7148.7|7146.9|7151.2|7149.4|7148.3|7146.5|191
1615345200000|2021-03-10 03:00:00|7148.9|7147.1|7148.5|7146.7|7149.9|7148.1|7146.8|7145|241
1615345500000|2021-03-10 03:05:00|7148.6|7146.8|7149.4|7147.6|7149.8|7148|7147.8|7145.8|221
1615345800000|2021-03-10 03:10:00|7149.5|7147.7|7150.2|7148.4|7151|7148.9|7148.1|7146.3|261
1615346100000|2021-03-10 03:15:00|7150.3|7148.5|7148.4|7145.4|7150.5|7148.7|7146.9|7145.1|245
1615346400000|2021-03-10 03:20:00|7147.9|7146.1|7147.6|7145.8|7149.6|7147.8|7147.3|7144.8|256
1615346700000|2021-03-10 03:25:00|7147.7|7145.9|7145|7143.2|7148.6|7146.8|7144|7142.2|217
1615347000000|2021-03-10 03:30:00|7145.1|7143.3|7146.6|7144.8|7146.7|7144.9|7145.1|7143.3|224
1615347300000|2021-03-10 03:35:00|7146.5|7144.7|7147.6|7145.8|7147.9|7146.1|7146.5|7144.6|259
1615347600000|2021-03-10 03:40:00|7147.5|7145.7|7146.6|7144.8|7149.5|7147.7|7146.5|7144.7|199
1615347900000|2021-03-10 03:45:00|7146.7|7144.9|7144.6|7142.8|7146.7|7144.9|7144.4|7142.6|252
1615348200000|2021-03-10 03:50:00|7144.5|7142.7|7145.7|7143.9|7146.6|7144.4|7143.6|7141.8|192
1615348500000|2021-03-10 03:55:00|7145.6|7143.8|7145.7|7143.9|7147.2|7145.4|7145.4|7143.6|176
1615348800000|2021-03-10 04:00:00|7145.6|7143.8|7147.2|7145.4|7148.1|7146.3|7145.6|7143.4|277
1615349100000|2021-03-10 04:05:00|7147.3|7145.5|7148.2|7146.4|7148.4|7146.6|7146.6|7144.8|230
1615349400000|2021-03-10 04:10:00|7148.3|7146.5|7147|7145.2|7149.7|7147.6|7146.9|7145.1|162
1615349700000|2021-03-10 04:15:00|7147.1|7145.3|7148.7|7146.9|7148.7|7146.9|7147.1|7145.3|172
1615350000000|2021-03-10 04:20:00|7148.6|7146.8|7148.5|7146.7|7149.3|7147.5|7147.4|7145.6|173
1615350300000|2021-03-10 04:25:00|7148.4|7146.6|7146.7|7144.9|7149|7147|7146.5|7144|181
1615350600000|2021-03-10 04:30:00|7147.1|7145.3|7148.3|7146.5|7150.4|7148.6|7147.1|7145.3|226
1615350900000|2021-03-10 04:35:00|7148.2|7146.4|7147.8|7146|7148.6|7146.8|7146.3|7144|244
1615351200000|2021-03-10 04:40:00|7147.7|7145.9|7147.2|7145.4|7149.9|7148.1|7146.2|7143.9|232
1615351500000|2021-03-10 04:45:00|7147|7145.2|7144.3|7142.5|7147.3|7145.5|7144|7142.2|198
1615351800000|2021-03-10 04:50:00|7144.2|7142.4|7143.4|7141.6|7144.6|7142.8|7143.1|7141.3|155
1615352100000|2021-03-10 04:55:00|7143.5|7141.7|7142.5|7140.7|7143.5|7141.7|7142.3|7140.5|141
1615352400000|2021-03-10 05:00:00|7142.7|7140.9|7140.9|7139.1|7143.5|7141.7|7139.8|7138|246
1615352700000|2021-03-10 05:05:00|7140.8|7139|7140.3|7138.5|7142.2|7140.4|7139.6|7137.8|223
1615353000000|2021-03-10 05:10:00|7140.4|7138.6|7140.2|7138.4|7140.4|7138.6|7137.2|7135.4|264
1615353300000|2021-03-10 05:15:00|7140.3|7138.5|7139.5|7137.7|7141.4|7139.6|7139.2|7137.4|200
1615353600000|2021-03-10 05:20:00|7139.4|7137.6|7140.7|7138.9|7140.8|7139|7138.6|7136.8|148
1615353900000|2021-03-10 05:25:00|7140.6|7138.8|7138.4|7136.6|7141.2|7139.4|7138.2|7136.4|214
1615354200000|2021-03-10 05:30:00|7138.5|7136.7|7139.4|7137.6|7140.7|7138.9|7138.2|7136.4|298
1615354500000|2021-03-10 05:35:00|7139.3|7137.5|7142.5|7140.7|7142.8|7141|7139.1|7137.3|284
1615354800000|2021-03-10 05:40:00|7142.4|7140.6|7137.7|7135.9|7142.6|7140.8|7137.4|7135.6|240
1615355100000|2021-03-10 05:45:00|7137.6|7135.8|7134.7|7132.9|7138.6|7136.8|7134.4|7132.6|261
1615355400000|2021-03-10 05:50:00|7134.5|7132.7|7138.1|7136.3|7138.5|7136.7|7133.5|7131.7|264
1615355700000|2021-03-10 05:55:00|7137.7|7135.9|7139.5|7137.7|7140.3|7138.4|7136.7|7134.9|258
1615356000000|2021-03-10 06:00:00|7139.6|7137.8|7135.7|7133.9|7140.6|7138.8|7135.6|7133.8|236
1615356300000|2021-03-10 06:05:00|7135.9|7134.1|7136.6|7134.8|7137.9|7136.1|7134.8|7132.5|237
1615356600000|2021-03-10 06:10:00|7136.7|7134.9|7134.6|7132.8|7137.3|7135|7133.6|7131.8|277
1615356900000|2021-03-10 06:15:00|7134.7|7132.9|7133.8|7132|7135.2|7133.4|7133.4|7131.2|266
1615357200000|2021-03-10 06:20:00|7133.5|7131.7|7134.7|7132.9|7136|7133.6|7132.3|7130|268
1615357500000|2021-03-10 06:25:00|7134.6|7132.8|7141.8|7140|7142|7140.2|7134.6|7132.8|304
1615357800000|2021-03-10 06:30:00|7141.7|7139.9|7141.3|7139.5|7142.1|7140|7139.1|7137.3|251
1615358100000|2021-03-10 06:35:00|7141.4|7139.6|7145.9|7144.1|7147.3|7145.1|7140.7|7138.9|279
1615358400000|2021-03-10 06:40:00|7145.8|7144|7149.7|7147.9|7150.2|7148.4|7145.8|7144|292
1615358700000|2021-03-10 06:45:00|7149.8|7148|7145.7|7143.9|7150.3|7148.5|7144.8|7142.5|259
1615359000000|2021-03-10 06:50:00|7145.6|7143.8|7149.7|7147.9|7150.4|7148|7145.5|7143.7|261
1615359300000|2021-03-10 06:55:00|7149.6|7147.8|7151.3|7148.3|7152.3|7149.8|7149.1|7147|207
1615359600000|2021-03-10 07:00:00|7151.1|7149.3|7152.9|7151.1|7155.2|7152.8|7150.1|7148|435
1615359900000|2021-03-10 07:05:00|7153.3|7151.5|7153.5|7151.7|7154.5|7152.7|7151.1|7149.3|376
1615360200000|2021-03-10 07:10:00|7153.6|7151.8|7152.4|7150.6|7154.5|7152.7|7151.1|7149.3|309
1615360500000|2021-03-10 07:15:00|7152.5|7150.7|7152.6|7150.8|7153.4|7151.6|7151.1|7148.7|279
1615360800000|2021-03-10 07:20:00|7152.7|7150.9|7155.5|7153.7|7155.6|7153.8|7152.2|7150.4|341
1615361100000|2021-03-10 07:25:00|7155.6|7153.8|7156.4|7154.6|7157|7154.7|7154.5|7152.5|334
1615361400000|2021-03-10 07:30:00|7156.5|7154.7|7155.6|7153.8|7158.8|7157|7154.6|7152.8|332
1615361700000|2021-03-10 07:35:00|7155.7|7153.9|7155.3|7153.5|7156.2|7153.9|7153.4|7151.3|318
1615362000000|2021-03-10 07:40:00|7155.1|7153.3|7154.4|7152.6|7155.4|7153.3|7152|7149.6|365
1615362300000|2021-03-10 07:45:00|7154.5|7152.7|7159.1|7157.3|7159.3|7157.4|7154.5|7152.7|415
1615362600000|2021-03-10 07:50:00|7159.2|7157.4|7158.9|7157.1|7160.4|7158.6|7157.5|7155.4|383
1615362900000|2021-03-10 07:55:00|7159|7157.2|7159.2|7157.4|7160.3|7158.4|7157.1|7154.8|394
1615363200000|2021-03-10 08:00:00|7158.8|7157|7153.3|7151.5|7160|7157.7|7153.2|7150.9|491
1615363500000|2021-03-10 08:05:00|7153.4|7151.6|7149.4|7147.6|7153.4|7151.6|7147.4|7145.5|459
1615363800000|2021-03-10 08:10:00|7149.5|7147.7|7149.8|7148|7155|7152.6|7149.3|7147|488
1615364100000|2021-03-10 08:15:00|7149.9|7148.1|7147.3|7145.5|7150.6|7148.6|7146.8|7144.9|416
1615364400000|2021-03-10 08:20:00|7147.2|7145.4|7148.4|7146.6|7150|7147.7|7144.3|7142|411
1615364700000|2021-03-10 08:25:00|7149|7146|7145.9|7144.1|7149.2|7147.4|7144.4|7142|390
1615365000000|2021-03-10 08:30:00|7145.6|7143.8|7152.3|7150.5|7152.5|7150.7|7145.1|7142.9|421
1615365300000|2021-03-10 08:35:00|7152.4|7150.6|7157.3|7155.5|7157.5|7155.7|7150.3|7148.1|434
1615365600000|2021-03-10 08:40:00|7157.2|7155.4|7157.5|7155.7|7158.1|7156|7154.4|7152.6|427
1615365900000|2021-03-10 08:45:00|7157.6|7155.8|7155.9|7154.1|7158.4|7155.9|7152.1|7149.9|445
1615366200000|2021-03-10 08:50:00|7155.8|7154|7158.2|7156.4|7160.8|7158.5|7154.3|7152.5|453
1615366500000|2021-03-10 08:55:00|7158.1|7156.3|7158.8|7157|7159.9|7158.1|7157.2|7155|365
1615366800000|2021-03-10 09:00:00|7158.9|7157.1|7155.4|7153.6|7160.6|7158.8|7155.3|7153.2|399
1615367100000|2021-03-10 09:05:00|7155.3|7153.5|7159.7|7157.9|7161.3|7159.3|7155.3|7153|424
1615367400000|2021-03-10 09:10:00|7159.6|7157.8|7162.1|7159.1|7163.6|7161.8|7159.6|7157.2|379
1615367700000|2021-03-10 09:15:00|7161.5|7159.7|7161.3|7159.5|7162.4|7160.1|7159.4|7157|344
1615368000000|2021-03-10 09:20:00|7161.4|7159.6|7164.2|7161.2|7165.7|7163.3|7160.9|7158.9|358
1615368300000|2021-03-10 09:25:00|7164.1|7161.1|7164.9|7161.9|7166.1|7164.2|7162.6|7160.1|334
1615368600000|2021-03-10 09:30:00|7164.2|7162.4|7164.9|7161.9|7166.9|7164.6|7163|7160.6|305
1615368900000|2021-03-10 09:35:00|7165|7162|7168.3|7166.5|7169|7166.7|7164.4|7162|310
1615369200000|2021-03-10 09:40:00|7168.2|7166.4|7168|7165|7168.5|7166.6|7165.4|7163.5|341
1615369500000|2021-03-10 09:45:00|7167.9|7164.9|7165.7|7163.9|7168|7165.7|7164|7162|315
1615369800000|2021-03-10 09:50:00|7165.8|7164|7165.5|7162.5|7166.3|7164.5|7163.9|7161.8|358
1615370100000|2021-03-10 09:55:00|7165.4|7162.4|7168.9|7167.1|7170.1|7167.9|7164.4|7162|397
1615370400000|2021-03-10 10:00:00|7169.1|7167.3|7165.2|7163.4|7169.9|7168.1|7164.9|7162.5|351
1615370700000|2021-03-10 10:05:00|7165.3|7163.5|7165.2|7163.4|7166.5|7164.4|7164|7161.8|370
1615371000000|2021-03-10 10:10:00|7165.8|7162.8|7166.4|7164.6|7167.1|7164.9|7165.2|7162.6|343
1615371300000|2021-03-10 10:15:00|7166.3|7164.5|7167.3|7165.5|7168.4|7166.6|7165.7|7163.9|263
1615371600000|2021-03-10 10:20:00|7167.4|7165.6|7167.6|7165.8|7168.4|7166.6|7166.2|7163.9|335
1615371900000|2021-03-10 10:25:00|7167.5|7165.7|7165.4|7163.6|7168|7165.7|7164.2|7161.9|311
1615372200000|2021-03-10 10:30:00|7165|7163.2|7161.6|7159.8|7165.2|7163.2|7160.6|7158.8|344
1615372500000|2021-03-10 10:35:00|7161.8|7160|7161.5|7159.7|7163|7160.8|7160.2|7158|334
1615372800000|2021-03-10 10:40:00|7161.4|7159.6|7161|7158|7163.2|7160.8|7160.3|7157.9|321
1615373100000|2021-03-10 10:45:00|7161.1|7158.1|7160.4|7158.6|7163.2|7160.7|7159.2|7157|327
1615373400000|2021-03-10 10:50:00|7160.3|7158.5|7160.4|7158.6|7162.4|7160.5|7160|7158|309
1615373700000|2021-03-10 10:55:00|7160.5|7158.7|7158.5|7156.7|7160.6|7158.8|7157.4|7155.6|340
1615374000000|2021-03-10 11:00:00|7158.4|7156.6|7159.4|7157.6|7160.4|7158.6|7157.1|7154.8|370
1615374300000|2021-03-10 11:05:00|7159.5|7157.7|7160.7|7158.9|7162|7160.2|7158.2|7156.1|297
1615374600000|2021-03-10 11:10:00|7160.6|7158.8|7160.6|7158.8|7161.2|7159.1|7157.8|7156|293
1615374900000|2021-03-10 11:15:00|7160.7|7158.9|7159.4|7157.6|7161.6|7159.8|7158.7|7156.9|283
1615375200000|2021-03-10 11:20:00|7159.5|7157.7|7157.7|7155.9|7160.3|7158|7157.5|7155.7|256
1615375500000|2021-03-10 11:25:00|7157.2|7155.4|7157.1|7155.3|7158.4|7156.6|7155.4|7153.6|353
1615375800000|2021-03-10 11:30:00|7157.2|7155.4|7155.1|7153.3|7158.4|7156.5|7155.1|7153.2|384
1615376100000|2021-03-10 11:35:00|7155|7153.2|7153.1|7151.3|7155.4|7153.6|7153|7151|347
1615376400000|2021-03-10 11:40:00|7152.6|7150.8|7151.7|7149.9|7154.1|7151.6|7150.8|7149|340
1615376700000|2021-03-10 11:45:00|7151.6|7149.8|7152.3|7150.5|7153.2|7151.4|7150.9|7148.7|276
1615377000000|2021-03-10 11:50:00|7152.1|7150.3|7156.2|7154.4|7156.3|7154.5|7152|7150.2|294
1615377300000|2021-03-10 11:55:00|7156.3|7154.5|7157.3|7155.5|7158|7156.1|7155.9|7153.8|272
1615377600000|2021-03-10 12:00:00|7157.4|7155.6|7154.3|7152.5|7157.4|7155.6|7152.6|7150.8|273
1615377900000|2021-03-10 12:05:00|7154.4|7152.6|7156.3|7154.5|7157.3|7155.5|7154.4|7152.6|314
1615378200000|2021-03-10 12:10:00|7156.2|7154.4|7158.6|7156.8|7159.4|7157.6|7156.2|7154.4|289
1615378500000|2021-03-10 12:15:00|7158.9|7157.1|7161.2|7159.4|7163.5|7161.7|7157.1|7155.3|353
1615378800000|2021-03-10 12:20:00|7161.4|7159.6|7158.9|7157.1|7162.6|7160.8|7158.1|7156.3|318
1615379100000|2021-03-10 12:25:00|7159|7157.2|7160.8|7159|7161.6|7159.8|7158.9|7157.1|268
1615379400000|2021-03-10 12:30:00|7160.7|7158.9|7162.3|7160.5|7163.3|7161.5|7160.2|7157.8|355
1615379700000|2021-03-10 12:35:00|7162.5|7160.7|7160.2|7158.4|7163.5|7161.6|7160.1|7158.3|368
1615380000000|2021-03-10 12:40:00|7160|7158.2|7159.4|7157.6|7162.1|7159.7|7158.2|7156.4|323
1615380300000|2021-03-10 12:45:00|7159.3|7157.5|7160.7|7158.9|7162.4|7160.6|7159.3|7157.5|241
1615380600000|2021-03-10 12:50:00|7160.8|7159|7160.6|7158.8|7162.2|7159.9|7158.3|7156.2|327
1615380900000|2021-03-10 12:55:00|7160.7|7158.9|7165.3|7163.5|7166.2|7163.7|7160.6|7158.8|565
1615381200000|2021-03-10 13:00:00|7165.2|7163.4|7163.7|7161.9|7167.8|7165.6|7162.9|7161.1|456
1615381500000|2021-03-10 13:05:00|7163.6|7161.8|7170.3|7168.5|7172.3|7169.9|7162.1|7160.1|670
1615381800000|2021-03-10 13:10:00|7170.2|7168.4|7168.1|7166.3|7171.6|7169.8|7166.3|7164.5|476
1615382100000|2021-03-10 13:15:00|7168.4|7166.6|7164.3|7162.5|7169.6|7167.8|7164.2|7162.4|429
1615382400000|2021-03-10 13:20:00|7164|7162.2|7166.3|7164.5|7168.5|7166.7|7162.8|7161|389
1615382700000|2021-03-10 13:25:00|7166.4|7164.6|7166|7162|7167.1|7165.2|7164.5|7160.5|292
1615383000000|2021-03-10 13:30:00|7166.3|7162.3|7190.9|7187.9|7192.1|7189.1|7166.1|7162.1|715
1615383300000|2021-03-10 13:35:00|7191|7188|7175.1|7173.3|7191|7188|7173.4|7171|740
1615383600000|2021-03-10 13:40:00|7174.9|7173.1|7173.8|7170.8|7178|7176.2|7169.1|7166.5|718
1615383900000|2021-03-10 13:45:00|7173.9|7170.9|7177.3|7174.3|7179.6|7177.8|7171.7|7169.2|618
1615384200000|2021-03-10 13:50:00|7177.4|7174.4|7179.9|7178.1|7184.1|7181.7|7174.3|7172|636
1615384500000|2021-03-10 13:55:00|7180|7178.2|7186.1|7183.1|7188.8|7185.8|7177.5|7175.7|652
1615384800000|2021-03-10 14:00:00|7185.6|7183.8|7191.1|7189.3|7192.3|7189.9|7181.4|7179|704
1615385100000|2021-03-10 14:05:00|7191|7189.2|7191.4|7189.6|7192.2|7190.4|7186.4|7184.6|649
1615385400000|2021-03-10 14:10:00|7191.5|7189.7|7200.1|7197.1|7200.6|7198.8|7189.4|7187.1|677
1615385700000|2021-03-10 14:15:00|7200.2|7197.2|7194|7192.2|7200.2|7197.8|7193.5|7191.7|547
1615386000000|2021-03-10 14:20:00|7193.9|7192.1|7192.3|7190.5|7195.8|7194|7191.1|7189.3|406
1615386300000|2021-03-10 14:25:00|7192.2|7190.4|7194.9|7193.1|7196.2|7194.4|7191.2|7189.4|382
1615386600000|2021-03-10 14:30:00|7194.5|7192.7|7188.2|7186.4|7194.5|7192.7|7187.4|7185.1|538
1615386900000|2021-03-10 14:35:00|7188.3|7186.5|7189.1|7187.3|7190.7|7188.9|7186.8|7185|483
1615387200000|2021-03-10 14:40:00|7188.8|7187|7193.5|7191.7|7196.3|7194.5|7188.6|7186.8|474
1615387500000|2021-03-10 14:45:00|7193.6|7191.8|7191.4|7189.6|7195.4|7193.6|7190.2|7188.4|511
1615387800000|2021-03-10 14:50:00|7191.1|7189.3|7191.4|7189.6|7195|7193|7188.4|7186.6|618
1615388100000|2021-03-10 14:55:00|7191.6|7189.8|7184.2|7181.2|7193.2|7190.8|7183|7180.6|549
1615388400000|2021-03-10 15:00:00|7184.1|7181.1|7186.6|7184.8|7188.2|7185.7|7180.7|7178|614
1615388700000|2021-03-10 15:05:00|7186.7|7184.9|7186.3|7184.5|7192.2|7189.7|7183.4|7181.6|618
1615389000000|2021-03-10 15:10:00|7185.9|7184.1|7177.1|7175.3|7187.7|7185.4|7176.9|7175.1|637
1615389300000|2021-03-10 15:15:00|7177.2|7175.4|7178.6|7176.8|7180.3|7178.5|7176.4|7174.6|528
1615389600000|2021-03-10 15:20:00|7178.7|7176.9|7178.3|7176.5|7179.7|7177.9|7173.8|7172|522
1615389900000|2021-03-10 15:25:00|7178.2|7176.4|7166.9|7163.9|7178.5|7176.7|7165.8|7162.8|614
1615390200000|2021-03-10 15:30:00|7165.7|7163|7173|7171.2|7173.7|7171.3|7164.8|7162.6|584
1615390500000|2021-03-10 15:35:00|7173.1|7171.3|7168.4|7166.6|7173.8|7171.5|7166.5|7164|571
1615390800000|2021-03-10 15:40:00|7168.5|7166.7|7171.1|7169.3|7172.9|7170.9|7166.1|7164|597
1615391100000|2021-03-10 15:45:00|7170.9|7169.1|7172.2|7170.4|7174.7|7172.7|7170.7|7168.9|545
1615391400000|2021-03-10 15:50:00|7172.4|7170.6|7171.6|7169.8|7173.4|7171.6|7168.5|7166.7|562
1615391700000|2021-03-10 15:55:00|7171.5|7169.7|7172.3|7170.5|7174.1|7172.3|7169.5|7167.7|563
1615392000000|2021-03-10 16:00:00|7172.4|7170.6|7172.8|7171|7176.5|7174.7|7171.4|7169.6|544
1615392300000|2021-03-10 16:05:00|7172.7|7170.9|7170.5|7168.7|7175.3|7173.5|7170.1|7168.3|486
1615392600000|2021-03-10 16:10:00|7170.6|7168.8|7173.3|7171.5|7174.3|7172.5|7168.6|7166.8|462
1615392900000|2021-03-10 16:15:00|7173|7171.2|7168.8|7167|7174|7171.9|7168.1|7166.3|463
1615393200000|2021-03-10 16:20:00|7169.2|7167.4|7167.4|7165.6|7170.7|7168.9|7166|7164.2|471
1615393500000|2021-03-10 16:25:00|7167.5|7165.7|7171.6|7169.8|7172.7|7170.9|7167|7165.2|385
1615393800000|2021-03-10 16:30:00|7171.5|7169.7|7172.1|7170.3|7172.5|7170.7|7169.7|7167.9|510
1615394100000|2021-03-10 16:35:00|7172|7170.2|7174.7|7172.9|7174.8|7173|7170.4|7168.6|498
1615394400000|2021-03-10 16:40:00|7174.6|7172.8|7168.5|7166.7|7175.4|7173.6|7168.4|7166.3|533
1615394700000|2021-03-10 16:45:00|7168.9|7167.1|7170.7|7168.9|7171.3|7169.5|7168.1|7166.2|478
1615395000000|2021-03-10 16:50:00|7170.6|7168.8|7175.9|7174.1|7176.7|7174.9|7170.6|7168.8|412
1615395300000|2021-03-10 16:55:00|7176|7174.2|7177.2|7175.4|7177.4|7175.6|7174|7172.2|433
1615395600000|2021-03-10 17:00:00|7177.5|7175.7|7178.1|7176.3|7179.2|7177.4|7176|7174.2|491
1615395900000|2021-03-10 17:05:00|7178|7176.2|7175.9|7174.1|7179.2|7177.4|7175.8|7174|424
1615396200000|2021-03-10 17:10:00|7175.8|7174|7176.5|7174.7|7177.5|7175.7|7174.4|7172.6|382
1615396500000|2021-03-10 17:15:00|7176.6|7174.8|7174|7172.2|7178.6|7176.8|7174|7172.2|403
1615396800000|2021-03-10 17:20:00|7174.1|7172.3|7174.2|7172.4|7174.9|7172.6|7172.5|7170.7|373
1615397100000|2021-03-10 17:25:00|7174.1|7172.3|7175.1|7173.3|7175.7|7173.9|7173.7|7171.9|323
1615397400000|2021-03-10 17:30:00|7175.3|7173.5|7175.9|7174.1|7176.8|7175|7174.6|7172.8|331
1615397700000|2021-03-10 17:35:00|7176|7174.2|7175.8|7174|7177.4|7175.6|7175.6|7173.8|348
1615398000000|2021-03-10 17:40:00|7175.9|7174.1|7181.6|7179.8|7181.8|7180|7175.3|7173.5|403
1615398300000|2021-03-10 17:45:00|7181.7|7179.9|7179.2|7177.4|7184|7182.2|7178.3|7176.5|307
1615398600000|2021-03-10 17:50:00|7179.3|7177.5|7176.9|7175.1|7179.7|7177.9|7176.4|7174.6|301
1615398900000|2021-03-10 17:55:00|7177|7175.2|7181.4|7177.6|7182.5|7178.6|7175.9|7174.1|268
1615399200000|2021-03-10 18:00:00|7181.2|7177.5|7183.2|7180.2|7185.8|7183.6|7169.1|7166.1|705
1615399500000|2021-03-10 18:05:00|7181.9|7180.1|7189.6|7187.8|7190|7187.8|7179.4|7176.6|708
1615399800000|2021-03-10 18:10:00|7189.5|7187.7|7186.6|7184.8|7192.3|7189.8|7184.4|7182.6|529
1615400100000|2021-03-10 18:15:00|7187.5|7185.7|7179.4|7177.6|7187.7|7185.9|7178.6|7176.8|601
1615400400000|2021-03-10 18:20:00|7179.3|7177.5|7186.5|7184.7|7187.8|7186|7178.5|7176.7|492
1615400700000|2021-03-10 18:25:00|7186.3|7184.5|7188.5|7186.7|7190.6|7188.8|7185.5|7183.7|448
1615401000000|2021-03-10 18:30:00|7188.7|7186.9|7186.9|7185.1|7191.8|7189.9|7185.9|7184.1|434
1615401300000|2021-03-10 18:35:00|7187.1|7185.3|7184.7|7182.9|7189|7187.2|7183.4|7181.6|426
1615401600000|2021-03-10 18:40:00|7184.6|7182.8|7185.7|7183.9|7188.7|7186.3|7184.6|7182.8|365
1615401900000|2021-03-10 18:45:00|7185.6|7183.8|7185.6|7183.8|7186.6|7184.8|7182.7|7180.9|365
1615402200000|2021-03-10 18:50:00|7185.7|7183.9|7186.8|7185|7187.7|7185.9|7184.3|7182.5|355
1615402500000|2021-03-10 18:55:00|7186.7|7184.9|7189.7|7187.9|7190.7|7188.9|7186.2|7183.8|309
1615402800000|2021-03-10 19:00:00|7189.6|7187.8|7190.2|7188.4|7191.7|7189.9|7187.5|7185.7|301
1615403100000|2021-03-10 19:05:00|7190.1|7188.3|7190.6|7188.8|7192.7|7190.9|7189.5|7187.7|324
1615403400000|2021-03-10 19:10:00|7190.7|7188.9|7194.5|7192.7|7195.6|7193.8|7190.1|7188.3|295
1615403700000|2021-03-10 19:15:00|7194.6|7192.8|7195.5|7193.7|7195.9|7194.1|7193.8|7192|254
1615404000000|2021-03-10 19:20:00|7195.7|7193.9|7193.4|7191.6|7195.7|7193.9|7192.4|7190.6|240
1615404300000|2021-03-10 19:25:00|7193.3|7191.5|7195.9|7194.1|7197.1|7195.3|7193.3|7191.5|278
1615404600000|2021-03-10 19:30:00|7196|7194.2|7191.1|7188.1|7196.5|7194.7|7189.4|7187.2|287
1615404900000|2021-03-10 19:35:00|7191|7188|7188.1|7185.1|7191|7188|7187.2|7184.7|213
1615405200000|2021-03-10 19:40:00|7187.9|7184.9|7190.6|7188.8|7192.4|7189.9|7187.7|7184.9|269
1615405500000|2021-03-10 19:45:00|7191|7188|7195.5|7193.7|7196|7193.9|7190|7187.6|288
1615405800000|2021-03-10 19:50:00|7195.6|7193.8|7193.7|7191.9|7196.5|7194.7|7193.6|7191.8|226
1615406100000|2021-03-10 19:55:00|7193.5|7191.7|7195|7193.2|7195.9|7194.1|7193.1|7191.3|247
1615406400000|2021-03-10 20:00:00|7195.3|7193.5|7192.7|7190.9|7198.3|7196.1|7192.6|7190.8|252
1615406700000|2021-03-10 20:05:00|7192.8|7191|7194.8|7193|7195.8|7194|7192.7|7190.9|231
1615407000000|2021-03-10 20:10:00|7194.7|7192.9|7194.7|7192.9|7195.8|7194|7193.4|7191.6|181
1615407300000|2021-03-10 20:15:00|7194.8|7193|7195.4|7193.6|7195.8|7194|7194.2|7191.9|217
1615407600000|2021-03-10 20:20:00|7195.3|7193.5|7194.6|7192.8|7195.9|7194.1|7194.1|7192.3|188
1615407900000|2021-03-10 20:25:00|7194.7|7192.9|7194.7|7192.9|7194.9|7193.1|7193.5|7191.7|190
1615408200000|2021-03-10 20:30:00|7194.8|7193|7192.7|7190.9|7194.9|7193.1|7192.6|7190.8|182
1615408500000|2021-03-10 20:35:00|7192.8|7191|7192.9|7191.1|7193.5|7191.7|7192.4|7190.6|103
1615408800000|2021-03-10 20:40:00|7192.8|7191|7195.2|7193.4|7195.8|7194|7192.5|7190.7|168
1615409100000|2021-03-10 20:45:00|7195.3|7193.5|7195.7|7193.9|7196.7|7194.9|7195|7193.2|156
1615409400000|2021-03-10 20:50:00|7195.6|7193.8|7193.5|7191.7|7195.9|7193.8|7192.6|7190.8|227
1615409700000|2021-03-10 20:55:00|7193.6|7191.8|7194.7|7192.9|7195.3|7193.5|7193.4|7191.6|221
1615410000000|2021-03-10 21:00:00|7194.5|7192.7|7195.6|7193.8|7196.6|7194.8|7194.2|7192.4|124
1615410300000|2021-03-10 21:05:00|7195.5|7193.7|7195.9|7194.1|7196.1|7194.2|7194.5|7192.7|106
1615410600000|2021-03-10 21:10:00|7196|7194.2|7198.8|7197|7199.3|7197|7195.6|7193.8|156
1615410900000|2021-03-10 21:15:00|7198.6|7196.8|7198.8|7197|7199.2|7197|7198.2|7195.8|76
1615411200000|2021-03-10 21:20:00|7198.7|7196.9|7199.8|7198|7200.5|7198.7|7198.4|7196.6|111
1615411500000|2021-03-10 21:25:00|7199.9|7198.1|7198.6|7196.8|7199.9|7198.1|7197.7|7195.9|111
1615411800000|2021-03-10 21:30:00|7198.3|7196.5|7197.7|7195.9|7198.5|7196.7|7197.4|7195.6|85
1615412100000|2021-03-10 21:35:00|7197.8|7196|7198.6|7196.8|7199.2|7196.9|7197.5|7195.7|84
1615412400000|2021-03-10 21:40:00|7198.5|7196.7|7198.1|7195.1|7199.5|7197.5|7197.5|7195|89
1615412700000|2021-03-10 21:45:00|7198|7195|7198.3|7195.3|7198.4|7195.9|7197.4|7195|101
1615413000000|2021-03-10 21:50:00|7198.4|7195.4|7198.3|7195.3|7198.4|7196|7197.5|7195|85
1615413300000|2021-03-10 21:55:00|7198.5|7195.5|7196.8|7193.8|7199.1|7196.1|7196.8|7193.8|183
1615413600000|2021-03-10 22:00:00|7197.6|7194.6|7197.4|7194.4|7197.6|7194.6|7196.9|7193.6|19
1615413900000|2021-03-10 22:05:00|7197.2|7194.2|7194.4|7190.4|7198.7|7195.3|7194.4|7190.4|99
1615414200000|2021-03-10 22:10:00|7194.5|7190.5|7187.2|7183.2|7196.4|7193|7180.9|7176.9|138
1615414500000|2021-03-10 22:15:00|7181.2|7177.2|7191.1|7187.1|7196.3|7193|7181.2|7177.2|239
1615414800000|2021-03-10 22:20:00|7191.2|7187.2|7195.6|7191.6|7195.9|7191.9|7190.9|7186.9|153
1615415100000|2021-03-10 22:25:00|7195.4|7191.4|7197.2|7193.2|7197.8|7193.8|7195|7191|139
1615415400000|2021-03-10 22:30:00|7197|7193|7192.2|7188.2|7197.5|7193.5|7190.7|7186.7|274
1615415700000|2021-03-10 22:35:00|7192|7188|7196.4|7192.6|7196.7|7193.1|7190.9|7186.9|225
1615416000000|2021-03-10 22:40:00|7196.6|7192.7|7192.9|7188.9|7196.7|7192.8|7192.5|7188.5|234
1615416300000|2021-03-10 22:45:00|7193.9|7189.9|7194.5|7190.5|7195.3|7191.3|7191.6|7187.6|269
1615416600000|2021-03-10 22:50:00|7194.6|7190.6|7193.6|7189.6|7195.1|7191.1|7191.4|7187.4|251
1615416900000|2021-03-10 22:55:00|7193.7|7190|7191.8|7187.8|7194.1|7190.6|7191.2|7187.2|344
1615417200000|2021-03-10 23:00:00|7191.9|7187.9|7194.5|7191.5|7197.2|7194.2|7191.7|7187.7|265
1615417500000|2021-03-10 23:05:00|7194.4|7191.4|7193.8|7190.8|7194.6|7191.6|7193.6|7190.6|103
1615417800000|2021-03-10 23:10:00|7193.9|7190.9|7193.4|7191.6|7194.3|7191.9|7193.2|7190.7|84
1615418100000|2021-03-10 23:15:00|7194.1|7191.1|7193.4|7191.6|7195.7|7192.9|7193.3|7190.9|104
1615418400000|2021-03-10 23:20:00|7193.5|7191.7|7191.9|7190.1|7193.6|7191.8|7191.9|7190.1|79
1615418700000|2021-03-10 23:25:00|7191.8|7190|7191.7|7189.9|7192.4|7190.6|7191.5|7189.7|100
1615419000000|2021-03-10 23:30:00|7191.6|7189.8|7190.5|7188.7|7191.6|7189.8|7190.2|7188.4|90
1615419300000|2021-03-10 23:35:00|7190.4|7188.6|7192.1|7189.1|7192.6|7190.8|7190.1|7188.3|105
1615419600000|2021-03-10 23:40:00|7192.2|7189.2|7191.6|7189.8|7192.4|7189.9|7190.5|7188.1|98
1615419900000|2021-03-10 23:45:00|7191.5|7189.7|7192.3|7190.5|7192.7|7190.9|7191.2|7189|98
1615420200000|2021-03-10 23:50:00|7192.2|7190.4|7192.4|7190.6|7193.6|7191.8|7192.2|7190.4|167
1615420500000|2021-03-10 23:55:00|7192.5|7190.7|7193.9|7192.1|7194.5|7192.2|7191.4|7189.1|149
1615420800000|2021-03-11 00:00:00|7193.8|7192|7196.5|7194.7|7197.6|7195.7|7193.1|7191.3|222
1615421100000|2021-03-11 00:05:00|7196.4|7194.6|7197.6|7195.8|7197.8|7196|7196.4|7194.6|127
1615421400000|2021-03-11 00:10:00|7197.7|7195.9|7199|7197.2|7199.8|7198|7197.4|7195.6|137
1615421700000|2021-03-11 00:15:00|7198.9|7197.1|7196.3|7194.5|7199.8|7197.3|7196|7193.7|148
1615422000000|2021-03-11 00:20:00|7196.2|7194.4|7196.1|7194.3|7196.5|7194.7|7195.4|7193.6|181
1615422300000|2021-03-11 00:25:00|7196.2|7194.4|7195.2|7193.4|7196.3|7194.5|7194.5|7192.7|179
1615422600000|2021-03-11 00:30:00|7195.1|7193.3|7194|7192.2|7195.4|7193.6|7193.8|7192|119
1615422900000|2021-03-11 00:35:00|7194.2|7192.4|7196|7194.2|7196.2|7194.4|7193.2|7191.4|180
1615423200000|2021-03-11 00:40:00|7196.1|7194.3|7194|7192.2|7196.3|7194.5|7193.9|7192.1|154
1615423500000|2021-03-11 00:45:00|7194.1|7192.3|7194.7|7192.9|7195.3|7193.5|7192.9|7191.1|167
1615423800000|2021-03-11 00:50:00|7194.6|7192.8|7193.1|7191.3|7194.7|7192.9|7191.3|7189.5|201
1615424100000|2021-03-11 00:55:00|7192.7|7190.9|7194.2|7192.4|7195.5|7193.7|7192.5|7190.5|217
1615424400000|2021-03-11 01:00:00|7194.1|7192.3|7192.4|7190.6|7194.4|7192.6|7191.3|7189.5|244
1615424700000|2021-03-11 01:05:00|7192.5|7190.7|7194.7|7192.9|7194.9|7193.1|7191.4|7189.6|199
1615425000000|2021-03-11 01:10:00|7194.8|7193|7193.3|7191.5|7194.8|7193|7191.9|7190.1|174
1615425300000|2021-03-11 01:15:00|7192.9|7191.1|7192.9|7191.1|7196.2|7194.4|7191.8|7190|298
1615425600000|2021-03-11 01:20:00|7193|7191.2|7194|7192.2|7194.4|7192.6|7192.4|7190.6|225
1615425900000|2021-03-11 01:25:00|7194.1|7192.3|7192.6|7190.8|7196.7|7194.9|7192.5|7190.7|306
1615426200000|2021-03-11 01:30:00|7192.5|7190.7|7191.6|7189.8|7195.5|7193.7|7191.4|7189.6|382
1615426500000|2021-03-11 01:35:00|7191.7|7189.9|7191.7|7189.9|7194.4|7192.6|7191.2|7189.4|327
1615426800000|2021-03-11 01:40:00|7191.8|7190|7189.5|7187.7|7192.6|7190.8|7189.1|7187.3|216
1615427100000|2021-03-11 01:45:00|7189.6|7187.8|7197.5|7195.7|7197.6|7195.8|7189.6|7187.8|350
1615427400000|2021-03-11 01:50:00|7197.7|7195.9|7197.7|7195.9|7199.6|7197.8|7197.4|7195.6|321
1615427700000|2021-03-11 01:55:00|7197.8|7196|7198.4|7196.6|7201.1|7199.3|7197.4|7195.6|307
1615428000000|2021-03-11 02:00:00|7198.5|7196.7|7202.6|7200.8|7202.7|7200.9|7198.5|7196.7|343
1615428300000|2021-03-11 02:05:00|7202.8|7201|7205.6|7203.8|7207.6|7205.8|7202.4|7200.6|353
1615428600000|2021-03-11 02:10:00|7205.5|7203.7|7205.1|7203.3|7205.9|7204.1|7203.4|7201.6|279
1615428900000|2021-03-11 02:15:00|7205|7203.2|7207|7205.2|7207|7205.2|7204.1|7202.3|226
1615429200000|2021-03-11 02:20:00|7207.1|7205.3|7205.5|7203.7|7209.2|7207.4|7205.3|7203.5|242
1615429500000|2021-03-11 02:25:00|7205.4|7203.6|7204.4|7202.6|7205.6|7203.8|7203.4|7201.6|303
1615429800000|2021-03-11 02:30:00|7204.5|7202.7|7208.5|7206.7|7208.6|7206.8|7204.4|7202.6|338
1615430100000|2021-03-11 02:35:00|7208.4|7206.6|7208.1|7206.3|7209.7|7207.9|7206.3|7204.5|270
1615430400000|2021-03-11 02:40:00|7208|7206.2|7206.1|7204.3|7208.1|7206.3|7206|7204.2|183
1615430700000|2021-03-11 02:45:00|7206.2|7204.4|7205|7203.2|7208.7|7206.9|7204.7|7202.9|260
1615431000000|2021-03-11 02:50:00|7204.9|7203.1|7204.6|7202.8|7206.4|7204.6|7204.2|7202.4|257
1615431300000|2021-03-11 02:55:00|7204.7|7202.9|7205.2|7203.4|7205.7|7203.9|7204.1|7202.3|207
1615431600000|2021-03-11 03:00:00|7205.4|7203.6|7205.6|7203.8|7206.1|7204.3|7205|7203.2|141
1615431900000|2021-03-11 03:05:00|7205.5|7203.7|7205.1|7203.3|7207.8|7205.6|7204.2|7202.4|217
1615432200000|2021-03-11 03:10:00|7204.9|7203.1|7206.4|7204.6|7206.5|7204.7|7204.1|7202.3|151
1615432500000|2021-03-11 03:15:00|7206.5|7204.7|7207.4|7205.6|7209.6|7207.8|7206.2|7204.4|156
1615432800000|2021-03-11 03:20:00|7207.5|7205.7|7208|7206.2|7208.8|7207|7206.9|7205.1|196
1615433100000|2021-03-11 03:25:00|7208.1|7206.3|7209.7|7207.9|7210.2|7208.4|7207.5|7205.7|224
1615433400000|2021-03-11 03:30:00|7209.8|7208|7208.4|7206.6|7209.8|7208|7207.4|7205.6|136
1615433700000|2021-03-11 03:35:00|7208.3|7206.5|7208.1|7206.3|7209.5|7207.7|7207.5|7205.7|207
1615434000000|2021-03-11 03:40:00|7208.2|7206.4|7208|7206.2|7208.7|7206.9|7206.6|7204.2|163
1615434300000|2021-03-11 03:45:00|7207.9|7206.1|7207.6|7205.8|7208.6|7206.8|7207.1|7205.1|184
1615434600000|2021-03-11 03:50:00|7207.7|7205.9|7208.1|7206.3|7208.5|7206.7|7207.3|7205.5|152
1615434900000|2021-03-11 03:55:00|7208.2|7206.4|7208|7206.2|7209|7207.2|7207|7205.2|169
1615435200000|2021-03-11 04:00:00|7208.1|7206.3|7206.1|7204.3|7208.4|7206.6|7205.6|7203.8|176
1615435500000|2021-03-11 04:05:00|7206.2|7204.4|7204.6|7202.8|7206.5|7204.7|7204.6|7202.8|148
1615435800000|2021-03-11 04:10:00|7204.7|7202.9|7203.6|7201.8|7205.4|7203.6|7203.3|7201.5|192
1615436100000|2021-03-11 04:15:00|7203.7|7201.9|7204.6|7202.8|7205.1|7203.3|7202.7|7200.9|185
1615436400000|2021-03-11 04:20:00|7204.5|7202.7|7203.6|7201.8|7206.2|7204.4|7203.6|7201.8|160
1615436700000|2021-03-11 04:25:00|7203.7|7201.9|7204.4|7202.6|7204.9|7203.1|7203.6|7201.8|149
1615437000000|2021-03-11 04:30:00|7204.5|7202.7|7205.5|7203.7|7206.3|7204.5|7202.9|7201.1|173
1615437300000|2021-03-11 04:35:00|7205.6|7203.8|7205.5|7203.7|7206.8|7205|7205.4|7203.6|176
1615437600000|2021-03-11 04:40:00|7205.6|7203.8|7205.7|7203.9|7206.8|7205|7205.5|7203.7|170
1615437900000|2021-03-11 04:45:00|7205.8|7204|7204.8|7203|7206.5|7204.7|7203.9|7202.1|168
1615438200000|2021-03-11 04:50:00|7204.7|7202.9|7205.7|7203.9|7205.8|7204|7204.4|7202.6|174
1615438500000|2021-03-11 04:55:00|7205.6|7203.8|7206.3|7204.5|7206.7|7204.9|7204.9|7203.1|134
1615438800000|2021-03-11 05:00:00|7206.4|7204.6|7205.4|7203.6|7207.4|7204.8|7204.2|7202.4|213
1615439100000|2021-03-11 05:05:00|7205.5|7203.7|7206.3|7204.5|7206.6|7204.8|7204.8|7203|162
1615439400000|2021-03-11 05:10:00|7206.5|7204.7|7204.7|7202.9|7206.6|7204.8|7204.5|7202.7|162
1615439700000|2021-03-11 05:15:00|7204.8|7203|7205.4|7203.6|7205.6|7203.8|7204.7|7202.9|177
1615440000000|2021-03-11 05:20:00|7205.3|7203.5|7204.6|7202.8|7206.7|7204.9|7204.6|7202.8|163
1615440300000|2021-03-11 05:25:00|7204.5|7202.7|7204.5|7202.7|7204.8|7203|7204.2|7202.4|82
1615440600000|2021-03-11 05:30:00|7204.4|7202.6|7205.3|7203.5|7205.7|7203.9|7203.5|7201.7|194
1615440900000|2021-03-11 05:35:00|7205.4|7203.6|7205.6|7203.8|7205.7|7203.9|7204.6|7202.8|160
1615441200000|2021-03-11 05:40:00|7205.7|7203.9|7205.4|7203.6|7205.7|7203.9|7204.5|7202.7|246
1615441500000|2021-03-11 05:45:00|7205.5|7203.7|7206.5|7204.7|7207|7204.8|7205.1|7203.3|253
1615441800000|2021-03-11 05:50:00|7206.6|7204.8|7205.5|7203.7|7208|7205.6|7205.2|7203.4|227
1615442100000|2021-03-11 05:55:00|7205.4|7203.6|7204.7|7202.9|7205.7|7203.9|7204.3|7202.5|201
1615442400000|2021-03-11 06:00:00|7204.6|7202.8|7201.7|7199.9|7204.9|7203.1|7200.7|7198.9|253
1615442700000|2021-03-11 06:05:00|7201.8|7200|7201.6|7199.8|7203.3|7201.5|7200.2|7198.4|202
1615443000000|2021-03-11 06:10:00|7201.7|7199.9|7200.7|7198.9|7203.1|7201.3|7200.6|7198.8|181
1615443300000|2021-03-11 06:15:00|7200.8|7199|7203.2|7201.4|7203.4|7201.6|7200.7|7198.9|177
1615443600000|2021-03-11 06:20:00|7203.3|7201.5|7203.7|7201.9|7204.6|7202.8|7203|7201.2|128
1615443900000|2021-03-11 06:25:00|7203.6|7201.8|7207.8|7206|7207.9|7206.1|7203.6|7201.8|198
1615444200000|2021-03-11 06:30:00|7207.9|7206.1|7208.6|7206.8|7208.7|7206.9|7206.8|7205|180
1615444500000|2021-03-11 06:35:00|7208.5|7206.7|7211.6|7209.8|7211.8|7210|7208.5|7206.7|215
1615444800000|2021-03-11 06:40:00|7211.3|7209.5|7213.4|7211.6|7213.5|7211.7|7210.9|7209.1|206
1615445100000|2021-03-11 06:45:00|7213.5|7211.7|7215.7|7213.9|7216.5|7214.7|7213.4|7211.6|270
1615445400000|2021-03-11 06:50:00|7215.6|7213.8|7216|7214.2|7216|7214.2|7213.8|7212|234
1615445700000|2021-03-11 06:55:00|7215.9|7214.1|7215.8|7214|7216.9|7215.1|7214.9|7213.1|200
1615446000000|2021-03-11 07:00:00|7216.1|7214.3|7214.7|7212.9|7216.8|7215|7212.4|7210.6|322
1615446300000|2021-03-11 07:05:00|7214.6|7212.8|7216.2|7214.4|7216.3|7214.5|7213.6|7211.8|338
1615446600000|2021-03-11 07:10:00|7216.4|7214.6|7221.1|7219.3|7221.3|7219.5|7216.4|7214.6|345
1615446900000|2021-03-11 07:15:00|7221.2|7219.4|7218.2|7216.4|7222.5|7220.7|7218|7215.9|368
1615447200000|2021-03-11 07:20:00|7218.1|7216.3|7220.4|7218.6|7221.3|7219.5|7217.7|7215.9|350
1615447500000|2021-03-11 07:25:00|7220.2|7218.4|7226.2|7223.2|7226.9|7224.5|7220.2|7218.4|401
1615447800000|2021-03-11 07:30:00|7226.1|7223.1|7227.1|7224.1|7227.2|7225|7223|7220.8|374
1615448100000|2021-03-11 07:35:00|7227.2|7224.2|7227.5|7225.7|7227.7|7225.9|7225.5|7223.7|315
1615448400000|2021-03-11 07:40:00|7227.4|7225.6|7228.4|7226.6|7230.2|7228.2|7227.3|7225.5|188
1615448700000|2021-03-11 07:45:00|7226.6|7224.8|7228.3|7226.5|7230|7227.8|7225.8|7224|398
1615449000000|2021-03-11 07:50:00|7228.4|7226.6|7229.5|7227.7|7230.5|7228|7227.7|7225.1|393
1615449300000|2021-03-11 07:55:00|7229.4|7227.6|7227.4|7225.6|7231.6|7229.4|7226.7|7224.4|425
1615449600000|2021-03-11 08:00:00|7228|7225|7228.3|7226.5|7229.4|7227.3|7225.5|7223.6|499
1615449900000|2021-03-11 08:05:00|7228.4|7226.6|7233.1|7231.3|7233.9|7232.1|7225.7|7223.8|465
1615450200000|2021-03-11 08:10:00|7233.2|7231.4|7227.2|7225.4|7234.2|7232.4|7227|7225.2|392
1615450500000|2021-03-11 08:15:00|7227.4|7225.6|7225.4|7223.6|7227.6|7225.8|7224.5|7222.7|316
1615450800000|2021-03-11 08:20:00|7225.3|7223.5|7223.8|7222|7227.3|7225.5|7223.5|7221.7|338
1615451100000|2021-03-11 08:25:00|7223.9|7222.1|7232.5|7230.7|7232.5|7230.7|7223.9|7222.1|367
1615451400000|2021-03-11 08:30:00|7232.4|7230.6|7225.6|7223.8|7232.4|7230.6|7225.3|7223.4|404
1615451700000|2021-03-11 08:35:00|7225.7|7223.9|7231.1|7229.3|7231.5|7229.7|7224.2|7222.4|485
1615452000000|2021-03-11 08:40:00|7231|7229.2|7233.7|7231.9|7235.3|7233.5|7230.9|7229.1|476
1615452300000|2021-03-11 08:45:00|7233.8|7232|7239.4|7237.6|7240.3|7238.5|7233.5|7231.7|444
1615452600000|2021-03-11 08:50:00|7239.3|7237.5|7236.8|7235|7240.5|7238.7|7235.9|7234.1|356
1615452900000|2021-03-11 08:55:00|7236.7|7234.9|7236.8|7235|7238.4|7236.6|7233.8|7232|357
1615453200000|2021-03-11 09:00:00|7236.6|7234.8|7237.8|7236|7238.3|7236.4|7235.3|7233|393
1615453500000|2021-03-11 09:05:00|7237.7|7235.9|7240.5|7238.7|7242.2|7240|7237.2|7235.4|318
1615453800000|2021-03-11 09:10:00|7240.6|7238.8|7239.7|7237.9|7242.1|7239.7|7239.1|7236.8|378
1615454100000|2021-03-11 09:15:00|7239.8|7238|7236.6|7234.8|7241.8|7240|7236.4|7234.6|340
1615454400000|2021-03-11 09:20:00|7236.5|7234.7|7231.3|7229.5|7236.8|7235|7231.2|7229.4|308
1615454700000|2021-03-11 09:25:00|7231.4|7229.6|7225.3|7223.5|7231.6|7229.8|7225.2|7222.9|357
1615455000000|2021-03-11 09:30:00|7225.2|7223.4|7222.5|7220.7|7227.6|7225.8|7221.2|7219|417
1615455300000|2021-03-11 09:35:00|7222.6|7220.8|7224.3|7222.5|7225.1|7222.6|7221.4|7219.1|341
1615455600000|2021-03-11 09:40:00|7224.4|7222.6|7226|7223|7227.8|7225.6|7223.1|7221.3|425
1615455900000|2021-03-11 09:45:00|7225.9|7222.9|7229.8|7228|7230.5|7228.7|7224.5|7222.2|401
1615456200000|2021-03-11 09:50:00|7229.7|7227.9|7231.7|7229.9|7232.1|7230.3|7227.7|7225.9|367
1615456500000|2021-03-11 09:55:00|7231.6|7229.8|7232.6|7229.6|7233.4|7231.5|7230.5|7228.7|372
1615456800000|2021-03-11 10:00:00|7232.5|7229.5|7228.2|7226.4|7232.6|7230.1|7227.2|7225.4|322
1615457100000|2021-03-11 10:05:00|7228.3|7226.5|7228.2|7226.4|7230.3|7228.5|7227.1|7225.3|327
1615457400000|2021-03-11 10:10:00|7228|7226.2|7227.5|7225.7|7228.5|7226.7|7225.6|7223.5|323
1615457700000|2021-03-11 10:15:00|7227.8|7226|7229|7227.2|7230.8|7228.4|7227.4|7225.1|325
1615458000000|2021-03-11 10:20:00|7228.9|7227.1|7229.6|7227.8|7231.3|7229.5|7228.2|7226.4|286
1615458300000|2021-03-11 10:25:00|7229.7|7227.9|7229.9|7228.1|7231.3|7229.5|7228.7|7226.8|302
1615458600000|2021-03-11 10:30:00|7229.6|7227.8|7229.9|7228.1|7230.4|7228.6|7228.5|7226.2|302
1615458900000|2021-03-11 10:35:00|7229.5|7227.7|7231.2|7229.4|7232.1|7230.3|7228.5|7226.7|263
1615459200000|2021-03-11 10:40:00|7231.1|7229.3|7230.1|7228.3|7233.6|7231.8|7230.1|7228|220
1615459500000|2021-03-11 10:45:00|7229.6|7227.8|7230.9|7229.1|7232|7230.2|7228.5|7226.7|251
1615459800000|2021-03-11 10:50:00|7231|7229.2|7231.3|7229.5|7233.9|7232.1|7230.6|7228.8|311
1615460100000|2021-03-11 10:55:00|7231.4|7229.6|7229.2|7227.4|7231.7|7229.9|7228.6|7226.8|369
1615460400000|2021-03-11 11:00:00|7229.3|7227.5|7226.1|7224.3|7230.4|7228.6|7225.8|7224|354
1615460700000|2021-03-11 11:05:00|7226|7224.2|7224.2|7222.4|7227.6|7225.8|7224.1|7222.3|338
1615461000000|2021-03-11 11:10:00|7224.3|7222.5|7227.5|7225.7|7228.4|7226.6|7223.5|7221.7|331
1615461300000|2021-03-11 11:15:00|7227.4|7225.6|7228.4|7226.6|7229|7227.2|7226.2|7224.4|350
1615461600000|2021-03-11 11:20:00|7228.3|7226.5|7228|7226.2|7231.5|7229.7|7227.4|7225.6|327
1615461900000|2021-03-11 11:25:00|7228.1|7226.3|7228.4|7226.6|7231.1|7228.9|7227.7|7225.8|345
1615462200000|2021-03-11 11:30:00|7228.5|7226.7|7229.6|7227.8|7230.1|7228.3|7225.7|7223.9|390
1615462500000|2021-03-11 11:35:00|7229.5|7227.7|7228.9|7227.1|7229.9|7228|7227.4|7225.3|358
1615462800000|2021-03-11 11:40:00|7229|7227.2|7228.5|7226.7|7229.8|7228|7226.8|7224.9|349
1615463100000|2021-03-11 11:45:00|7228.4|7226.6|7229.4|7227.6|7230.7|7228.9|7228|7226|373
1615463400000|2021-03-11 11:50:00|7229.3|7227.5|7230.6|7228.8|7231.7|7229.9|7228.9|7227.1|265
1615463700000|2021-03-11 11:55:00|7230.7|7228.9|7230.6|7228.8|7231.4|7229.6|7228.4|7226.6|324
1615464000000|2021-03-11 12:00:00|7230.5|7228.7|7224.6|7222.8|7230.7|7228.9|7223.1|7221.3|474
1615464300000|2021-03-11 12:05:00|7224.7|7222.9|7223.3|7221.5|7225.6|7223.8|7222.8|7221|349
1615464600000|2021-03-11 12:10:00|7223.2|7221.4|7225.1|7223.3|7225.2|7223.4|7222.1|7220.3|372
1615464900000|2021-03-11 12:15:00|7225|7223.2|7224.6|7222.8|7225.7|7223.9|7223.2|7221.1|296
1615465200000|2021-03-11 12:20:00|7224.5|7222.7|7221.6|7219.8|7225.5|7223.7|7221|7219.2|408
1615465500000|2021-03-11 12:25:00|7221.5|7219.7|7224|7222.2|7224.2|7222.4|7221.5|7219.7|344
1615465800000|2021-03-11 12:30:00|7224.2|7222.4|7224.5|7222.7|7225.6|7223.8|7221.5|7219.7|347
1615466100000|2021-03-11 12:35:00|7224.6|7222.8|7223.5|7221.7|7224.9|7223.1|7222|7220.2|309
1615466400000|2021-03-11 12:40:00|7223.6|7221.8|7223.6|7220.6|7224.7|7222.8|7222.9|7220.3|282
1615466700000|2021-03-11 12:45:00|7223.4|7220.4|7226.1|7223.1|7226.6|7223.7|7221.5|7219.2|499
1615467000000|2021-03-11 12:50:00|7226.2|7223.2|7224.3|7221.3|7227|7224|7221.5|7218.5|555
1615467300000|2021-03-11 12:55:00|7224.4|7221.4|7231.1|7229.3|7232.4|7230.6|7224.3|7221.3|505
1615467600000|2021-03-11 13:00:00|7231.2|7229.4|7229.7|7227.9|7234.8|7233|7229|7227.2|548
1615467900000|2021-03-11 13:05:00|7230|7228.2|7232.5|7230.7|7234.7|7232.9|7229.4|7227.6|543
1615468200000|2021-03-11 13:10:00|7232.6|7230.8|7235.2|7233.4|7239.1|7236.6|7231.6|7229.8|587
1615468500000|2021-03-11 13:15:00|7234.8|7233|7237.4|7235.6|7238.1|7236|7234.3|7232.3|618
1615468800000|2021-03-11 13:20:00|7237.5|7235.7|7229.6|7227.8|7237.5|7235.7|7228.6|7226.6|569
1615469100000|2021-03-11 13:25:00|7229.7|7227.9|7230.7|7227.6|7232.4|7229.8|7227.8|7226|311
1615469400000|2021-03-11 13:30:00|7230.6|7226.7|7226.8|7223.8|7231.3|7228.3|7225.4|7222.4|634
1615469700000|2021-03-11 13:35:00|7226.9|7223.9|7220.4|7217.4|7229.4|7226.4|7220|7217|620
1615470000000|2021-03-11 13:40:00|7220.7|7217.7|7225.6|7223.8|7226.2|7224.2|7220.3|7217.3|621
1615470300000|2021-03-11 13:45:00|7225.7|7223.9|7225|7223.2|7228.7|7226.4|7218.7|7216.8|636
1615470600000|2021-03-11 13:50:00|7225.2|7223.4|7224.7|7222.9|7227|7224.8|7222|7220.2|561
1615470900000|2021-03-11 13:55:00|7224.6|7222.8|7227.5|7225.7|7230.3|7228.5|7224.6|7222.8|576
1615471200000|2021-03-11 14:00:00|7227.4|7225.6|7228.1|7226.3|7230.6|7228.8|7223.8|7222|577
1615471500000|2021-03-11 14:05:00|7228.2|7226.4|7227.2|7225.4|7232.9|7231.1|7225.6|7223.8|553
1615471800000|2021-03-11 14:10:00|7227.4|7225.6|7228.7|7226.9|7230.1|7228.3|7225.1|7223.3|501
1615472100000|2021-03-11 14:15:00|7228.8|7227|7227.7|7225.9|7230.8|7229|7227.6|7225|477
1615472400000|2021-03-11 14:20:00|7227.6|7225.8|7220.5|7218.7|7228.7|7226.9|7220.4|7218.5|450
1615472700000|2021-03-11 14:25:00|7220.1|7218.3|7215|7212|7221.6|7219.8|7213.1|7211.3|453
1615473000000|2021-03-11 14:30:00|7214.9|7211.9|7215.4|7213.6|7217.3|7215.2|7211.3|7209.1|572
1615473300000|2021-03-11 14:35:00|7215.5|7213.7|7208.8|7207|7216.6|7214.8|7207.9|7205.5|470
1615473600000|2021-03-11 14:40:00|7208.7|7206.9|7205.7|7203.9|7211.7|7209.9|7204|7201.6|523
1615473900000|2021-03-11 14:45:00|7205.4|7203.6|7207.7|7205.9|7208.9|7206.8|7204.2|7202.4|487
1615474200000|2021-03-11 14:50:00|7207.4|7205.6|7212.2|7210.4|7212.9|7211.1|7207.4|7205.6|448
1615474500000|2021-03-11 14:55:00|7212.4|7210.6|7209.5|7206.5|7213.6|7211.8|7208.6|7206.1|450
1615474800000|2021-03-11 15:00:00|7209.2|7207.4|7211.4|7209.6|7216.1|7213.9|7209.2|7207.4|480
1615475100000|2021-03-11 15:05:00|7211.3|7209.5|7207.3|7205.5|7213.4|7211.6|7205.5|7203.7|419
1615475400000|2021-03-11 15:10:00|7207.4|7205.6|7201.1|7199.3|7208.8|7207|7200.8|7199|459
1615475700000|2021-03-11 15:15:00|7201.2|7199.4|7187.4|7185.6|7205.7|7203.4|7186.5|7184.7|525
1615476000000|2021-03-11 15:20:00|7187.5|7185.7|7188.8|7187|7191.4|7189.6|7187.4|7185.6|481
1615476300000|2021-03-11 15:25:00|7188.7|7186.9|7190.5|7188.7|7190.7|7188.9|7186.4|7184.6|461
1615476600000|2021-03-11 15:30:00|7190.4|7188.6|7195.7|7193.9|7196.7|7194.9|7190.4|7188.6|481
1615476900000|2021-03-11 15:35:00|7195.9|7194.1|7195.9|7194.1|7197.4|7195.6|7194.3|7192.5|433
1615477200000|2021-03-11 15:40:00|7195.8|7194|7202.8|7201|7203.4|7201.6|7195.8|7194|432
1615477500000|2021-03-11 15:45:00|7202.9|7201.1|7209.2|7207.4|7209.3|7207.5|7201.9|7200.1|550
1615477800000|2021-03-11 15:50:00|7209|7207.2|7204.6|7202.8|7211.7|7209.9|7204.6|7202.8|490
1615478100000|2021-03-11 15:55:00|7204.8|7203|7206.9|7205.1|7210.6|7208.8|7203.8|7202|511
1615478400000|2021-03-11 16:00:00|7206.7|7204.9|7209.4|7207.6|7210.9|7209.1|7206.2|7204.4|469
1615478700000|2021-03-11 16:05:00|7209.3|7207.5|7205.6|7203.8|7210.3|7208.5|7205.1|7203.2|359
1615479000000|2021-03-11 16:10:00|7205.7|7203.9|7205.3|7203.5|7207.6|7205.8|7204.5|7202.7|247
1615479300000|2021-03-11 16:15:00|7205.4|7203.6|7204.5|7202.7|7206.1|7204.3|7204.4|7202.6|257
1615479600000|2021-03-11 16:20:00|7204.6|7202.8|7211.5|7209.7|7211.6|7209.8|7204.4|7202.6|330
1615479900000|2021-03-11 16:25:00|7211.4|7209.6|7210.8|7209|7212.7|7210.9|7210.3|7208|333
1615480200000|2021-03-11 16:30:00|7210.7|7208.9|7210.5|7208.7|7211.8|7210|7208.6|7206.8|527
1615480500000|2021-03-11 16:35:00|7210.6|7208.8|7210.7|7208.9|7214.3|7212.5|7210.4|7208.6|480
1615480800000|2021-03-11 16:40:00|7210.6|7208.8|7213.4|7211.6|7213.4|7211.6|7209.5|7207.7|420
1615481100000|2021-03-11 16:45:00|7213.2|7211.4|7214.4|7212.6|7215.3|7213.5|7211.1|7209.3|401
1615481400000|2021-03-11 16:50:00|7214.3|7212.5|7216.3|7214.5|7217.5|7215.7|7214.2|7212.4|416
1615481700000|2021-03-11 16:55:00|7216.4|7214.6|7215.4|7213.6|7217.2|7215.4|7213.5|7211.7|449
1615482000000|2021-03-11 17:00:00|7215.5|7213.7|7217.5|7215.7|7217.6|7215.8|7214.4|7212.6|525
1615482300000|2021-03-11 17:05:00|7217.4|7215.6|7215.4|7213.6|7218.3|7216.5|7214.3|7212.5|523
1615482600000|2021-03-11 17:10:00|7215.5|7213.7|7215.8|7214|7217.8|7216|7214.2|7212.4|440
1615482900000|2021-03-11 17:15:00|7216|7214.2|7217.2|7215.4|7217.3|7215.5|7214.9|7213.1|434
1615483200000|2021-03-11 17:20:00|7217.3|7215.5|7218.4|7216.6|7219.5|7217.7|7215.9|7214.1|438
1615483500000|2021-03-11 17:25:00|7218.2|7216.4|7218.6|7216.8|7218.7|7216.9|7216.6|7214.8|376
1615483800000|2021-03-11 17:30:00|7218.7|7216.9|7215.6|7213.8|7219.3|7217.5|7214.7|7212.9|461
1615484100000|2021-03-11 17:35:00|7215.5|7213.7|7218.9|7217.1|7219.9|7218.1|7215.5|7213.7|434
1615484400000|2021-03-11 17:40:00|7218.8|7217|7217.1|7215.3|7219.4|7217.6|7215.7|7213.9|433
1615484700000|2021-03-11 17:45:00|7217.2|7215.4|7218.2|7216.4|7218.9|7217.1|7216.2|7214.4|398
1615485000000|2021-03-11 17:50:00|7218.4|7216.6|7214|7212.2|7218.4|7216.6|7213.8|7212|296
1615485300000|2021-03-11 17:55:00|7213.6|7211.8|7215.9|7211.9|7216.8|7215|7213.4|7211.4|272
1615485600000|2021-03-11 18:00:00|7215.7|7211.7|7228.4|7226.6|7229.3|7226.9|7212.6|7209.2|598
1615485900000|2021-03-11 18:05:00|7228.5|7226.7|7224.8|7223|7230.2|7228.4|7224.4|7222.6|498
1615486200000|2021-03-11 18:10:00|7224.9|7223.1|7222|7220.2|7227.5|7225.6|7221.7|7219.9|521
1615486500000|2021-03-11 18:15:00|7221.9|7220.1|7221.1|7219.3|7224.6|7222.8|7221|7219.2|413
1615486800000|2021-03-11 18:20:00|7221|7219.2|7220.9|7219.1|7222.2|7220.4|7219.8|7218|344
1615487100000|2021-03-11 18:25:00|7220.8|7219|7220.1|7218.3|7221.4|7219.6|7218.5|7216.7|327
1615487400000|2021-03-11 18:30:00|7220.2|7218.4|7215.7|7213.9|7221.7|7219.9|7215.2|7213.4|340
1615487700000|2021-03-11 18:35:00|7215.6|7213.8|7215.8|7214|7217.8|7216|7214.7|7212.9|308
1615488000000|2021-03-11 18:40:00|7215.9|7214.1|7216.2|7214.4|7218.6|7216.8|7215.8|7214|287
1615488300000|2021-03-11 18:45:00|7216.1|7214.3|7217.2|7215.4|7217.2|7215.4|7215.2|7213.4|266
1615488600000|2021-03-11 18:50:00|7217.1|7215.3|7219.5|7217.7|7220|7218.2|7215.3|7213.5|267
1615488900000|2021-03-11 18:55:00|7219.4|7217.6|7218.7|7216.9|7221.3|7219.5|7217.9|7216.1|337
1615489200000|2021-03-11 19:00:00|7218.6|7216.8|7226.7|7224.9|7227.3|7225|7218.6|7216.8|331
1615489500000|2021-03-11 19:05:00|7226.6|7224.8|7225.1|7223.3|7228.1|7225.7|7224.5|7222|306
1615489800000|2021-03-11 19:10:00|7225.2|7223.4|7225.1|7223.3|7227.1|7225.3|7224.5|7222.7|274
1615490100000|2021-03-11 19:15:00|7224.5|7222.7|7225.8|7224|7226.5|7224.7|7223.6|7221.8|251
1615490400000|2021-03-11 19:20:00|7225.7|7223.9|7224.3|7222.5|7226.7|7224.9|7223.7|7221.9|220
1615490700000|2021-03-11 19:25:00|7224.2|7222.4|7225.9|7224.1|7227.2|7225.4|7224.1|7222.3|237
1615491000000|2021-03-11 19:30:00|7226.2|7224.4|7226.7|7224.9|7227.7|7225.9|7224.5|7222.7|250
1615491300000|2021-03-11 19:35:00|7226.8|7225|7227.6|7225.8|7228.6|7226.8|7224.7|7222.9|271
1615491600000|2021-03-11 19:40:00|7227.5|7225.7|7229.3|7227.5|7230.3|7228.5|7227.3|7225.5|250
1615491900000|2021-03-11 19:45:00|7229.4|7227.6|7229.1|7227.3|7230.2|7228.4|7228.2|7226.4|196
1615492200000|2021-03-11 19:50:00|7229|7227.2|7228.3|7226.5|7230.2|7228.4|7227.9|7226.1|251
1615492500000|2021-03-11 19:55:00|7228.4|7226.6|7227|7225.2|7228.4|7226.6|7226.9|7225.1|262
1615492800000|2021-03-11 20:00:00|7226.9|7225.1|7226.9|7225.1|7229|7227.2|7226.7|7224.9|186
1615493100000|2021-03-11 20:05:00|7227.1|7225.3|7227.8|7226|7229.3|7227.1|7226.9|7225.1|182
1615493400000|2021-03-11 20:10:00|7227.7|7225.9|7228.2|7226.4|7228.5|7226.7|7227|7225.2|226
1615493700000|2021-03-11 20:15:00|7228.3|7226.5|7229.5|7227.7|7230.2|7228.4|7227.3|7225.5|195
1615494000000|2021-03-11 20:20:00|7229.4|7227.6|7231.3|7229.5|7231.4|7229.6|7229.2|7227.4|171
1615494300000|2021-03-11 20:25:00|7231.2|7229.4|7233.4|7231.6|7234.3|7232.5|7231.1|7229.3|189
1615494600000|2021-03-11 20:30:00|7233.3|7231.5|7233.3|7231.5|7233.9|7232.1|7232.3|7230.5|172
1615494900000|2021-03-11 20:35:00|7233.4|7231.6|7231.3|7229.5|7233.4|7231.6|7230.6|7228.8|116
1615495200000|2021-03-11 20:40:00|7231.4|7229.6|7232.4|7230.6|7233.3|7231.5|7231.2|7229.4|188
1615495500000|2021-03-11 20:45:00|7232.5|7230.7|7232.8|7231|7233.3|7231.5|7232.2|7230.4|189
1615495800000|2021-03-11 20:50:00|7232.4|7230.6|7232.3|7230.5|7233.3|7231.5|7231.5|7229.7|203
1615496100000|2021-03-11 20:55:00|7232.2|7230.4|7231|7229.2|7232.2|7230.4|7229.9|7228.1|162
1615496400000|2021-03-11 21:00:00|7231.4|7229.6|7231.6|7229.8|7233.1|7231.3|7231.3|7229.5|210
1615496700000|2021-03-11 21:05:00|7231.4|7229.6|7233|7231.2|7233.4|7231.6|7231.4|7229.6|84
1615497000000|2021-03-11 21:10:00|7233.1|7231.3|7231.8|7230|7233.1|7231.3|7231.6|7229.8|122
1615497300000|2021-03-11 21:15:00|7231.9|7230.1|7230.4|7228.6|7232.4|7230.6|7230.2|7228.4|105
1615497600000|2021-03-11 21:20:00|7230.5|7228.7|7229.3|7227.5|7230.5|7228.7|7229.3|7227.5|83
1615497900000|2021-03-11 21:25:00|7229.4|7227.6|7229.6|7227.8|7230.4|7228.6|7229.3|7227.5|75
1615498200000|2021-03-11 21:30:00|7229.5|7227.7|7227.5|7225.7|7229.5|7227.7|7227.3|7225.5|67
1615498500000|2021-03-11 21:35:00|7227.6|7225.8|7228.6|7226.8|7229.3|7227|7226.7|7224.9|93
1615498800000|2021-03-11 21:40:00|7228.7|7226.9|7227.8|7226|7228.9|7227.1|7227.7|7225.9|83
1615499100000|2021-03-11 21:45:00|7228.5|7225.5|7228.5|7225.5|7228.8|7225.8|7227.2|7224.3|157
1615499400000|2021-03-11 21:50:00|7228.3|7225.3|7228.6|7226.8|7230|7227|7227.3|7225.3|163
1615499700000|2021-03-11 21:55:00|7229|7226|7229.1|7226.1|7230.9|7227.8|7228.3|7225.2|248
1615500000000|2021-03-11 22:00:00|7229|7226|7228.1|7224.1|7229.2|7226.2|7226.7|7222.7|57
1615500300000|2021-03-11 22:05:00|7228|7224|7228.2|7224.2|7228.4|7224.6|7226.9|7222.9|141
1615500600000|2021-03-11 22:10:00|7228.1|7224.1|7226.6|7222.6|7228.5|7224.6|7223.3|7219.3|216
1615500900000|2021-03-11 22:15:00|7226.3|7222.3|7230.2|7226.3|7230.8|7226.8|7226|7222|138
1615501200000|2021-03-11 22:20:00|7230.1|7226.4|7225.6|7221.6|7230.5|7226.7|7225|7221|158
1615501500000|2021-03-11 22:25:00|7225.9|7221.9|7223.6|7219.6|7226.2|7222.2|7220.7|7216.7|123
1615501800000|2021-03-11 22:30:00|7223.7|7219.7|7224.6|7220.6|7227.5|7223.5|7223.7|7219.7|146
1615502100000|2021-03-11 22:35:00|7224.7|7220.7|7224.4|7220.4|7225.7|7221.7|7221.6|7217.6|165
1615502400000|2021-03-11 22:40:00|7224.3|7220.3|7227.3|7223.3|7228.7|7224.7|7216.9|7212.9|391
1615502700000|2021-03-11 22:45:00|7227.2|7223.2|7226.2|7222.2|7227.4|7223.5|7223.8|7219.8|188
1615503000000|2021-03-11 22:50:00|7226.3|7222.3|7225.8|7221.8|7226.5|7222.5|7225.6|7221.6|140
1615503300000|2021-03-11 22:55:00|7225.9|7221.9|7225|7221.4|7226.3|7222.3|7224.5|7221|193
1615503600000|2021-03-11 23:00:00|7224.9|7221.3|7228.5|7225.5|7229.6|7226.1|7224.9|7221.3|437
1615503900000|2021-03-11 23:05:00|7228.4|7225.4|7229.5|7226.5|7230.4|7227.4|7228.4|7225.4|109
1615504200000|2021-03-11 23:10:00|7229.7|7226.7|7228.7|7225.7|7230|7227|7228.4|7225.4|113
1615504500000|2021-03-11 23:15:00|7228.4|7225.4|7229.1|7226.1|7229.4|7226.9|7227.4|7224.7|135
1615504800000|2021-03-11 23:20:00|7229.2|7226.2|7230.3|7228.5|7231.8|7229.7|7228.6|7226.2|130
1615505100000|2021-03-11 23:25:00|7230.2|7228.4|7231.3|7229.5|7231.9|7229.6|7229.8|7228|86
1615505400000|2021-03-11 23:30:00|7231.1|7229.3|7233.5|7231.7|7233.6|7231.8|7230.4|7228.6|138
1615505700000|2021-03-11 23:35:00|7233.6|7231.8|7230.1|7228.3|7234.1|7232.3|7230|7227.4|174
1615506000000|2021-03-11 23:40:00|7230.2|7228.4|7230.8|7229|7230.9|7229.1|7229.8|7228|98
1615506300000|2021-03-11 23:45:00|7230.7|7228.9|7230.3|7227.3|7230.9|7229.1|7229.3|7226.8|129
1615506600000|2021-03-11 23:50:00|7230.2|7227.2|7229.5|7226.5|7230.2|7227.9|7228.5|7226.2|76
1615506900000|2021-03-11 23:55:00|7229.4|7226.4|7226.7|7223.7|7229.6|7227.3|7226|7223.7|140
1615507200000|2021-03-12 00:00:00|7226.8|7223.8|7229.4|7227.6|7229.9|7227.6|7225.5|7223.1|225
1615507500000|2021-03-12 00:05:00|7230|7228.2|7229.9|7226.9|7230.7|7228.4|7226.6|7224.8|161
1615507800000|2021-03-12 00:10:00|7230.2|7227.2|7227.9|7226.1|7230.3|7227.3|7227.7|7225.9|149
1615508100000|2021-03-12 00:15:00|7228|7226.2|7225.7|7222.7|7228.4|7226.6|7224.8|7222.4|153
1615508400000|2021-03-12 00:20:00|7226.1|7223.1|7224.7|7222.9|7226.8|7224.8|7223.8|7222|155
1615508700000|2021-03-12 00:25:00|7224.8|7223|7226.3|7224.5|7227|7225.2|7223.6|7221.8|176
1615509000000|2021-03-12 00:30:00|7226|7224.2|7225.2|7223.4|7226.8|7225|7225|7223.2|120
1615509300000|2021-03-12 00:35:00|7225.3|7223.5|7225.5|7223.7|7226|7224.2|7224.9|7222.8|125
1615509600000|2021-03-12 00:40:00|7225.6|7223.8|7225.9|7224.1|7226.3|7224.5|7224.7|7222.9|188
1615509900000|2021-03-12 00:45:00|7225.8|7224|7228.2|7226.4|7228.3|7226.5|7225.1|7223.3|156
1615510200000|2021-03-12 00:50:00|7228.1|7226.3|7227.9|7226.1|7228.3|7226.5|7226|7224.2|191
1615510500000|2021-03-12 00:55:00|7228.3|7226.5|7227.8|7226|7228.9|7227.1|7227.1|7225.3|175
1615510800000|2021-03-12 01:00:00|7227.9|7226.1|7230.8|7229|7230.9|7229.1|7227.2|7225.4|224
1615511100000|2021-03-12 01:05:00|7230.7|7228.9|7233.2|7231.4|7233.7|7231.5|7230.6|7228.8|178
1615511400000|2021-03-12 01:10:00|7233.1|7231.3|7232.2|7230.4|7233.7|7231.9|7231.9|7230.1|224
1615511700000|2021-03-12 01:15:00|7232.1|7230.3|7231.5|7229.7|7233.5|7231.7|7230.5|7228.7|233
1615512000000|2021-03-12 01:20:00|7231.6|7229.8|7231.5|7229.7|7232.6|7230.8|7231.2|7229.4|205
1615512300000|2021-03-12 01:25:00|7231.4|7229.6|7232.8|7231|7232.8|7231|7231.4|7229.6|231
1615512600000|2021-03-12 01:30:00|7232.7|7230.9|7231.9|7230.1|7232.7|7230.9|7230.6|7228.8|321
1615512900000|2021-03-12 01:35:00|7232|7230.2|7232.2|7230.4|7233.5|7231.7|7230.6|7228.8|300
1615513200000|2021-03-12 01:40:00|7232.3|7230.5|7230.4|7228.6|7232.7|7230.9|7229.4|7227.6|318
1615513500000|2021-03-12 01:45:00|7230.5|7228.7|7230.6|7228.8|7231.5|7229.7|7227|7225.2|229
1615513800000|2021-03-12 01:50:00|7230.5|7228.7|7229.3|7227.5|7230.5|7228.7|7227.4|7225.4|265
1615514100000|2021-03-12 01:55:00|7229.5|7227.7|7228.5|7226.7|7230.4|7228.6|7228.4|7226.6|213
1615514400000|2021-03-12 02:00:00|7228.6|7226.8|7227.7|7225.9|7229.7|7227.9|7227.2|7225.4|244
1615514700000|2021-03-12 02:05:00|7227.5|7225.7|7228.6|7226.8|7229.3|7227.5|7227.4|7225.6|259
1615515000000|2021-03-12 02:10:00|7228.5|7226.7|7228.6|7226.8|7230.2|7227.9|7227.3|7225.5|276
1615515300000|2021-03-12 02:15:00|7228.7|7226.9|7225.4|7223.6|7228.8|7227|7225.3|7223.5|247
1615515600000|2021-03-12 02:20:00|7225.3|7223.5|7221.6|7219.8|7225.8|7224|7221.1|7219.3|301
1615515900000|2021-03-12 02:25:00|7221.7|7219.9|7220.5|7218.7|7222.5|7220.7|7218.5|7216.3|398
1615516200000|2021-03-12 02:30:00|7220.4|7218.6|7221.1|7219.3|7222|7220|7218.6|7216.3|292
1615516500000|2021-03-12 02:35:00|7221.2|7219.4|7217.1|7215.3|7221.2|7219.4|7216.6|7214.8|274
1615516800000|2021-03-12 02:40:00|7217|7215.2|7214.5|7212.7|7217.7|7215.9|7213.6|7211.8|329
1615517100000|2021-03-12 02:45:00|7214.6|7212.8|7213.7|7211.9|7216.3|7214.1|7213.2|7211.4|353
1615517400000|2021-03-12 02:50:00|7213.6|7211.8|7213.9|7212.1|7215.1|7212.6|7211.4|7209.4|375
1615517700000|2021-03-12 02:55:00|7213.7|7211.9|7217.6|7215.8|7218|7216.2|7213.1|7211.3|316
1615518000000|2021-03-12 03:00:00|7217.5|7215.7|7217|7215.2|7220.1|7217.7|7216.4|7214.6|302
1615518300000|2021-03-12 03:05:00|7217.1|7215.3|7215.5|7213.7|7218|7216.2|7214.5|7212.4|309
1615518600000|2021-03-12 03:10:00|7215.4|7213.6|7215.8|7214|7217|7215.2|7215.4|7213.1|259
1615518900000|2021-03-12 03:15:00|7215.7|7213.9|7212.7|7210.9|7216.6|7214.8|7212.7|7210.9|203
1615519200000|2021-03-12 03:20:00|7212.6|7210.8|7215.5|7213.7|7215.5|7213.7|7211.7|7209.9|220
1615519500000|2021-03-12 03:25:00|7215.6|7213.8|7215.2|7213.4|7216.9|7215.1|7214.7|7212.9|231
1615519800000|2021-03-12 03:30:00|7215.4|7213.6|7213.5|7211.7|7216|7214.2|7213|7211.2|239
1615520100000|2021-03-12 03:35:00|7213.6|7211.8|7215.8|7214|7215.9|7214.1|7213.5|7211.7|181
1615520400000|2021-03-12 03:40:00|7215.7|7213.9|7215.4|7213.6|7216|7214.2|7214.7|7212.9|177
1615520700000|2021-03-12 03:45:00|7215.5|7213.7|7215.7|7213.9|7217.4|7215.6|7214.7|7212.9|191
1615521000000|2021-03-12 03:50:00|7215.6|7213.8|7214.8|7213|7216.1|7214.3|7213.8|7212|192
1615521300000|2021-03-12 03:55:00|7215.2|7213.4|7215.3|7213.5|7215.9|7214.1|7214.4|7212.6|175
1615521600000|2021-03-12 04:00:00|7215.4|7213.6|7217.3|7215.5|7217.5|7215.6|7214.8|7213|223
1615521900000|2021-03-12 04:05:00|7216.7|7214.9|7218.8|7217|7219.1|7217.3|7216.7|7214.9|175
1615522200000|2021-03-12 04:10:00|7218.9|7217.1|7220.1|7218.3|7221|7219.2|7218.8|7217|187
1615522500000|2021-03-12 04:15:00|7220|7218.2|7220.6|7218.8|7220.9|7219.1|7219.7|7217.9|194
1615522800000|2021-03-12 04:20:00|7220.7|7218.9|7217.7|7215.9|7221.2|7219.4|7217.4|7215.6|206
1615523100000|2021-03-12 04:25:00|7217.6|7215.8|7217.7|7215.9|7218.9|7217.1|7217.4|7215.6|150
1615523400000|2021-03-12 04:30:00|7217.8|7216|7218.3|7216.5|7218.6|7216.8|7217.1|7215.3|200
1615523700000|2021-03-12 04:35:00|7218.4|7216.6|7217.8|7216|7218.7|7216.9|7217.1|7215.3|177
1615524000000|2021-03-12 04:40:00|7217.7|7215.9|7218.2|7216.4|7218.7|7216.9|7217.5|7215.7|164
1615524300000|2021-03-12 04:45:00|7218.1|7216.3|7218.2|7216.4|7218.3|7216.5|7217.1|7214.8|130
1615524600000|2021-03-12 04:50:00|7218.1|7216.3|7218.4|7216.6|7218.7|7216.9|7217.2|7215.4|140
1615524900000|2021-03-12 04:55:00|7218.3|7216.5|7218.8|7217|7219.2|7217.4|7218.1|7216.3|139
1615525200000|2021-03-12 05:00:00|7218.9|7217.1|7218.7|7216.9|7219.7|7217.9|7217.8|7216|168
1615525500000|2021-03-12 05:05:00|7218.8|7217|7216.7|7214.9|7218.9|7217.1|7216.7|7214.3|256
1615525800000|2021-03-12 05:10:00|7216.6|7214.8|7217.7|7215.9|7217.9|7216.1|7215.4|7213.6|206
1615526100000|2021-03-12 05:15:00|7217.5|7215.7|7217.8|7216|7218.6|7216.8|7217.2|7215.4|197
1615526400000|2021-03-12 05:20:00|7217.9|7216.1|7218.1|7216.3|7218.1|7216.3|7217.3|7215.5|140
1615526700000|2021-03-12 05:25:00|7218|7216.2|7216.7|7214.9|7219.2|7217.4|7216.5|7214.7|182
1615527000000|2021-03-12 05:30:00|7216.6|7214.8|7218.2|7216.4|7218.3|7216.5|7215.8|7214|228
1615527300000|2021-03-12 05:35:00|7217.9|7216.1|7216.8|7215|7217.9|7216.1|7215.6|7213.8|212
1615527600000|2021-03-12 05:40:00|7216.7|7214.9|7214.5|7212.7|7216.7|7214.9|7214.4|7212.6|182
1615527900000|2021-03-12 05:45:00|7214.4|7212.6|7214.2|7212.4|7215.6|7213.8|7213.4|7211.5|288
1615528200000|2021-03-12 05:50:00|7214.3|7212.5|7213.7|7211.9|7215.3|7213.5|7212.2|7210.4|280
1615528500000|2021-03-12 05:55:00|7213.6|7211.8|7213.4|7211.6|7213.7|7211.9|7211.8|7210|244
1615528800000|2021-03-12 06:00:00|7213.5|7211.7|7209.6|7207.8|7214.8|7213|7209.1|7207.3|326
1615529100000|2021-03-12 06:05:00|7209.7|7207.9|7205.9|7204.1|7210.1|7208.3|7205.7|7203.9|319
1615529400000|2021-03-12 06:10:00|7206|7204.2|7203.7|7201.9|7206.8|7205|7201.8|7200|358
1615529700000|2021-03-12 06:15:00|7203.8|7202|7202.4|7199.4|7204.3|7202.5|7199.1|7197.3|409
1615530000000|2021-03-12 06:20:00|7202.5|7199.5|7202.6|7199.6|7202.6|7200.1|7199.6|7197.3|378
1615530300000|2021-03-12 06:25:00|7202.5|7199.5|7197.8|7196|7202.5|7200.6|7197.4|7195.6|356
1615530600000|2021-03-12 06:30:00|7197.9|7196.1|7199|7197.2|7199.1|7197.3|7195.8|7193.7|304
1615530900000|2021-03-12 06:35:00|7198.9|7197.1|7200.5|7198.7|7201|7199.2|7198.7|7196.5|303
1615531200000|2021-03-12 06:40:00|7200.7|7198.9|7199.1|7197.3|7202.7|7200.9|7197.5|7195.7|295
1615531500000|2021-03-12 06:45:00|7199.3|7197.5|7199.9|7198.1|7201.3|7199.1|7198.5|7196.7|283
1615531800000|2021-03-12 06:50:00|7200|7198.2|7195.5|7193.7|7200|7198.2|7194.7|7192.9|331
1615532100000|2021-03-12 06:55:00|7195.6|7193.8|7196|7193|7198|7195.7|7194.6|7192.7|280
1615532400000|2021-03-12 07:00:00|7196.4|7193.4|7197.6|7194.6|7198.2|7195.7|7195.6|7192.8|321
1615532700000|2021-03-12 07:05:00|7197.8|7194.8|7194.6|7192.8|7198.8|7196.7|7193.9|7191.4|439
1615533000000|2021-03-12 07:10:00|7194.3|7192.5|7192|7190.2|7197.8|7195.4|7191.3|7189.5|415
1615533300000|2021-03-12 07:15:00|7191.9|7190.1|7188.1|7186.3|7192.7|7190.7|7188|7186.2|371
1615533600000|2021-03-12 07:20:00|7188.2|7186.4|7187.4|7185.6|7188.7|7186.9|7183.9|7182.1|524
1615533900000|2021-03-12 07:25:00|7188.1|7185.1|7191.1|7188.1|7191.3|7188.8|7186|7183.2|505
1615534200000|2021-03-12 07:30:00|7191.2|7188.2|7191.3|7188.3|7191.8|7189.5|7188.6|7186.3|477
1615534500000|2021-03-12 07:35:00|7191.2|7188.2|7186.5|7184.7|7191.3|7188.8|7186|7183.7|455
1615534800000|2021-03-12 07:40:00|7186.7|7184.9|7195.7|7192.7|7197.2|7194.9|7186.2|7183.8|523
1615535100000|2021-03-12 07:45:00|7195.8|7192.8|7198.2|7195.2|7200.5|7198.1|7194.4|7192|475
1615535400000|2021-03-12 07:50:00|7198.1|7195.1|7190.6|7188.8|7198.1|7195.3|7190.3|7187.8|501
1615535700000|2021-03-12 07:55:00|7190.5|7188.7|7192.1|7189.1|7193.2|7190.7|7187.6|7185.5|510
1615536000000|2021-03-12 08:00:00|7191.1|7189.3|7186.1|7183.1|7195.2|7192.7|7185.8|7183.1|671
1615536300000|2021-03-12 08:05:00|7185.7|7183.9|7189.8|7188|7190.4|7188.2|7180|7177.7|621
1615536600000|2021-03-12 08:10:00|7189.6|7187.8|7190.8|7189|7193.9|7190.9|7187.2|7184.2|597
1615536900000|2021-03-12 08:15:00|7191.2|7189.4|7192.2|7189.2|7194.9|7191.9|7189.6|7187.3|600
1615537200000|2021-03-12 08:20:00|7192.1|7189.1|7194.7|7192.9|7197.3|7194.9|7191.6|7188.7|580
1615537500000|2021-03-12 08:25:00|7194.8|7193|7193.5|7191.7|7196.4|7194.1|7189.7|7187.1|569
1615537800000|2021-03-12 08:30:00|7194|7191|7188.3|7185.3|7194.2|7191.6|7186.4|7184.1|526
1615538100000|2021-03-12 08:35:00|7188.4|7185.4|7184.2|7181.2|7189.3|7186.9|7183.8|7181.1|483
1615538400000|2021-03-12 08:40:00|7184|7181|7185.2|7182.2|7186.4|7184.1|7182.6|7180.4|441
1615538700000|2021-03-12 08:45:00|7185.3|7182.3|7185.4|7182.4|7189.1|7186.8|7184.5|7182.1|409
1615539000000|2021-03-12 08:50:00|7185.2|7182.2|7187|7184|7187.1|7185.1|7184.3|7181.8|456
1615539300000|2021-03-12 08:55:00|7187.1|7184.1|7182.1|7180.3|7189.1|7186.5|7181.6|7179.7|457
1615539600000|2021-03-12 09:00:00|7182.2|7180.4|7180.1|7178.3|7185.1|7183.3|7180.1|7177.9|534
1615539900000|2021-03-12 09:05:00|7180.4|7178.6|7187.9|7184.9|7188|7185.3|7180.2|7178|540
1615540200000|2021-03-12 09:10:00|7187.8|7184.8|7186|7183|7189.2|7186.5|7185.1|7182.8|471
1615540500000|2021-03-12 09:15:00|7185.9|7182.9|7180.2|7178.4|7186.5|7184|7179.9|7177.5|490
1615540800000|2021-03-12 09:20:00|7180.3|7178.5|7176.7|7174.9|7181.3|7178.9|7175.6|7173.1|483
1615541100000|2021-03-12 09:25:00|7176.8|7175|7176.6|7174.8|7178.5|7176.7|7173.4|7170.7|488
1615541400000|2021-03-12 09:30:00|7176.7|7174.9|7182.2|7180.4|7183.2|7181|7176.5|7173.9|495
1615541700000|2021-03-12 09:35:00|7182.8|7179.8|7180.8|7179|7185.2|7182.8|7180.4|7177.8|415
1615542000000|2021-03-12 09:40:00|7180.7|7178.9|7178.7|7175.7|7182|7179.5|7177.2|7175|462
1615542300000|2021-03-12 09:45:00|7178.9|7175.9|7176.6|7173.6|7179.5|7177.1|7175.4|7173.5|449
1615542600000|2021-03-12 09:50:00|7176.7|7173.7|7174.4|7172.6|7179|7176.6|7173.4|7171.5|461
1615542900000|2021-03-12 09:55:00|7174.3|7172.5|7176.9|7173.9|7177|7175|7173.5|7171.7|385
1615543200000|2021-03-12 10:00:00|7176.6|7174.8|7172.9|7171.1|7176.8|7174.9|7172.5|7170.7|370
1615543500000|2021-03-12 10:05:00|7173.3|7171.5|7173.9|7172.1|7176.4|7174.6|7173|7171.1|403
1615543800000|2021-03-12 10:10:00|7174|7172.2|7171.8|7170|7175.4|7173.6|7170.7|7168.8|464
1615544100000|2021-03-12 10:15:00|7171.7|7169.9|7170.5|7168.7|7172.8|7171|7169.8|7168|323
1615544400000|2021-03-12 10:20:00|7170.6|7168.8|7173.9|7172.1|7174|7172.2|7170.1|7168.3|372
1615544700000|2021-03-12 10:25:00|7173.8|7172|7173|7171.2|7175.9|7173.5|7171.5|7169.7|412
1615545000000|2021-03-12 10:30:00|7173.1|7171.3|7175.9|7174.1|7176.1|7174.3|7172.7|7170.9|364
1615545300000|2021-03-12 10:35:00|7176|7174.2|7176.8|7175|7177.8|7176|7175.7|7173.9|301
1615545600000|2021-03-12 10:40:00|7176.6|7174.8|7176|7174.2|7177.9|7175.9|7175.8|7173.7|296
1615545900000|2021-03-12 10:45:00|7175.9|7174.1|7175.3|7173.5|7177.7|7175.9|7174.5|7172.7|258
1615546200000|2021-03-12 10:50:00|7175.4|7173.6|7171.2|7169.4|7176|7174.2|7171.2|7168.7|316
1615546500000|2021-03-12 10:55:00|7171.1|7169.3|7172.3|7170.5|7174.5|7172.7|7171.1|7169.3|288
1615546800000|2021-03-12 11:00:00|7172.4|7170.6|7171.6|7169.8|7172.7|7170.9|7169.3|7167.5|348
1615547100000|2021-03-12 11:05:00|7171.7|7169.9|7172.9|7171.1|7174.5|7172.7|7169.8|7168|429
1615547400000|2021-03-12 11:10:00|7172.7|7170.9|7175.3|7173.5|7176.9|7175.1|7172.1|7170.1|445
1615547700000|2021-03-12 11:15:00|7175.5|7173.7|7174.6|7172.8|7176.5|7174.7|7171.1|7169.3|454
1615548000000|2021-03-12 11:20:00|7174.4|7172.6|7171.6|7169.8|7175.1|7173.3|7171.2|7169.4|436
1615548300000|2021-03-12 11:25:00|7172|7170.2|7170.3|7168.5|7172.8|7171|7169|7167.2|464
1615548600000|2021-03-12 11:30:00|7170.5|7168.7|7176.2|7174.4|7177.4|7175.1|7170|7167.8|533
1615548900000|2021-03-12 11:35:00|7175.9|7174.1|7179|7177.2|7179.1|7177.3|7175.7|7173.9|459
1615549200000|2021-03-12 11:40:00|7178.9|7177.1|7174|7172.2|7179.1|7177.3|7173.1|7171.3|503
1615549500000|2021-03-12 11:45:00|7174.1|7172.3|7167.9|7166.1|7174.2|7172.3|7166.6|7164.8|530
1615549800000|2021-03-12 11:50:00|7167.8|7166|7169.4|7167.6|7169.6|7167.8|7165.9|7164.1|401
1615550100000|2021-03-12 11:55:00|7169.3|7167.5|7162.7|7160.9|7169.6|7167.8|7161.7|7159.6|434
1615550400000|2021-03-12 12:00:00|7162.9|7161.1|7167.7|7165.9|7168|7166.2|7161.1|7159.3|422
1615550700000|2021-03-12 12:05:00|7167.9|7166.1|7173.4|7171.6|7173.7|7171.9|7167.7|7165.9|419
1615551000000|2021-03-12 12:10:00|7173.5|7171.7|7173.8|7172|7174.8|7173|7172.3|7170.5|401
1615551300000|2021-03-12 12:15:00|7173.7|7171.9|7175.9|7174.1|7177.2|7175.4|7173.7|7171.9|323
1615551600000|2021-03-12 12:20:00|7176|7174.2|7175.2|7173.4|7176.9|7175.1|7175.2|7173.4|360
1615551900000|2021-03-12 12:25:00|7175.3|7173.5|7174.5|7172.7|7175.8|7174|7173.2|7171.4|378
1615552200000|2021-03-12 12:30:00|7174.7|7172.9|7173.2|7170.2|7176.1|7174.3|7172.2|7169.8|364
1615552500000|2021-03-12 12:35:00|7172.6|7170.8|7171.7|7169.9|7174.4|7172.6|7170.5|7168.1|352
1615552800000|2021-03-12 12:40:00|7171.4|7169.6|7174.8|7173|7175.6|7173.8|7170.3|7168.5|381
1615553100000|2021-03-12 12:45:00|7174.4|7172.6|7178.2|7176.4|7179.6|7177.8|7173.9|7172.1|421
1615553400000|2021-03-12 12:50:00|7178.1|7176.3|7178.9|7177.1|7179.4|7177.2|7175.9|7174.1|415
1615553700000|2021-03-12 12:55:00|7179|7177.2|7179|7177.2|7180.9|7179.1|7178.2|7176.1|367
1615554000000|2021-03-12 13:00:00|7178.9|7177.1|7180.1|7178.3|7180.8|7179|7177.3|7175.2|391
1615554300000|2021-03-12 13:05:00|7179.9|7178.1|7173.6|7171.8|7181|7179.2|7173.3|7171.5|398
1615554600000|2021-03-12 13:10:00|7173.7|7171.9|7175|7173.2|7175.5|7173.7|7172.6|7170.8|380
1615554900000|2021-03-12 13:15:00|7174.9|7173.1|7176.9|7175.1|7177.1|7175.3|7174|7171.9|408
1615555200000|2021-03-12 13:20:00|7176.7|7174.9|7174.7|7172.9|7180.4|7178.6|7174.6|7172.8|478
1615555500000|2021-03-12 13:25:00|7174.8|7173|7177.8|7173.8|7177.8|7174.7|7173.7|7171.3|253
1615555800000|2021-03-12 13:30:00|7177.9|7173.9|7178.3|7176.5|7181.6|7179|7174.9|7171|604
1615556100000|2021-03-12 13:35:00|7178.4|7176.6|7184.1|7182.3|7184.2|7182.4|7178|7176.2|483
1615556400000|2021-03-12 13:40:00|7184|7182.2|7177.5|7175.7|7184.5|7182.7|7177|7175.2|557
1615556700000|2021-03-12 13:45:00|7177.6|7175.8|7165.8|7164|7177.6|7175.8|7165.7|7163.9|500
1615557000000|2021-03-12 13:50:00|7165.9|7164.1|7171.1|7168.1|7171.3|7169.1|7160.3|7157.7|640
1615557300000|2021-03-12 13:55:00|7171|7168|7167.9|7164.9|7172.2|7169.9|7166.4|7163.9|541
1615557600000|2021-03-12 14:00:00|7168.1|7165.1|7164|7162.2|7171|7169.2|7162.1|7160.3|557
1615557900000|2021-03-12 14:05:00|7164.3|7162.5|7169|7167.2|7169.4|7167.6|7163|7160.6|518
1615558200000|2021-03-12 14:10:00|7168.9|7167.1|7159.8|7158|7169|7167.2|7159.2|7157.1|571
1615558500000|2021-03-12 14:15:00|7159.9|7158.1|7159.5|7157.7|7161.6|7159.8|7157.2|7154.9|566
1615558800000|2021-03-12 14:20:00|7159.6|7157.8|7163.4|7161.6|7165.2|7163.4|7159.6|7157.8|511
1615559100000|2021-03-12 14:25:00|7163.3|7161.5|7164.4|7162.6|7165.9|7164.1|7162|7160.2|436
1615559400000|2021-03-12 14:30:00|7164.2|7162.4|7160.8|7159|7164.7|7162.9|7159.8|7158|513
1615559700000|2021-03-12 14:35:00|7160.7|7158.9|7158.3|7156.5|7162.8|7161|7157.1|7155.3|535
1615560000000|2021-03-12 14:40:00|7157.9|7156.1|7171.6|7169.8|7171.6|7169.8|7157.7|7155.9|647
1615560300000|2021-03-12 14:45:00|7171.9|7170.1|7175.6|7173.8|7176.6|7174.8|7171.4|7169.6|638
1615560600000|2021-03-12 14:50:00|7175.5|7173.7|7176.8|7175|7179.5|7177.7|7175.1|7173.3|586
1615560900000|2021-03-12 14:55:00|7176.9|7175.1|7174.2|7171.2|7177.5|7175.7|7173.2|7171.2|441
1615561200000|2021-03-12 15:00:00|7174.3|7171.3|7176.2|7174.4|7177.1|7175.3|7169.6|7167.8|586
1615561500000|2021-03-12 15:05:00|7176.1|7174.3|7166.9|7165.1|7177.2|7175.4|7166.9|7165.1|536
1615561800000|2021-03-12 15:10:00|7167|7165.2|7165.6|7163.8|7170|7168.2|7165.1|7163.3|639
1615562100000|2021-03-12 15:15:00|7165.4|7163.6|7161.9|7160.1|7167.5|7165.7|7161.8|7160|560
1615562400000|2021-03-12 15:20:00|7161.8|7160|7156|7154.2|7164.5|7162.7|7156|7154.2|609
1615562700000|2021-03-12 15:25:00|7156.1|7154.3|7156.7|7154.9|7158.2|7156.2|7151.7|7149.9|598
1615563000000|2021-03-12 15:30:00|7156.5|7154.7|7161.9|7160.1|7161.9|7160.1|7153.4|7151.6|577
1615563300000|2021-03-12 15:35:00|7161.8|7160|7165.7|7163.9|7166|7164.2|7160.9|7159.1|535
1615563600000|2021-03-12 15:40:00|7165.6|7163.8|7167.9|7166.1|7168.4|7166.6|7163.5|7161.7|523
1615563900000|2021-03-12 15:45:00|7168.1|7166.3|7171.8|7170|7173.3|7171.5|7167.2|7165.4|507
1615564200000|2021-03-12 15:50:00|7171.7|7169.9|7167.5|7165.7|7173.4|7171.6|7165.6|7163.8|517
1615564500000|2021-03-12 15:55:00|7167.6|7165.8|7173.4|7171.6|7174.2|7172.4|7166.3|7164.5|582
1615564800000|2021-03-12 16:00:00|7173.1|7171.3|7168.8|7167|7174.8|7173|7168.4|7166.6|571
1615565100000|2021-03-12 16:05:00|7168.6|7166.8|7172.5|7170.7|7173.9|7172.1|7168.6|7166.8|584
1615565400000|2021-03-12 16:10:00|7172.6|7170.8|7174.1|7172.3|7176.2|7174.4|7171|7169.2|491
1615565700000|2021-03-12 16:15:00|7174|7172.2|7172.7|7170.9|7178.1|7176.3|7172.3|7170.5|546
1615566000000|2021-03-12 16:20:00|7172.6|7170.8|7178.3|7176.5|7178.9|7177.1|7172.6|7170.8|479
1615566300000|2021-03-12 16:25:00|7178.4|7176.6|7177.6|7175.8|7179.4|7177.6|7176|7174.2|422
1615566600000|2021-03-12 16:30:00|7177.7|7175.9|7180|7178.2|7182.3|7180.5|7177.2|7175.4|510
1615566900000|2021-03-12 16:35:00|7180.1|7178.3|7177.5|7175.7|7180.6|7178.8|7176.8|7175|480
1615567200000|2021-03-12 16:40:00|7177.8|7176|7184.9|7183.1|7185.1|7183.3|7176.6|7174.8|513
1615567500000|2021-03-12 16:45:00|7184.8|7183|7187.8|7186|7189.2|7187.4|7184|7182.2|518
1615567800000|2021-03-12 16:50:00|7187.7|7185.9|7190.4|7188.6|7191.6|7189.8|7187|7185.2|432
1615568100000|2021-03-12 16:55:00|7190.8|7189|7187.9|7186.1|7190.8|7189|7186.8|7185|414
1615568400000|2021-03-12 17:00:00|7188|7186.2|7185|7183.2|7188.3|7186.5|7184|7182.2|433
1615568700000|2021-03-12 17:05:00|7185.1|7183.3|7185.1|7183.3|7187.2|7185.4|7184|7182.2|444
1615569000000|2021-03-12 17:10:00|7185.2|7183.4|7187.7|7185.9|7187.9|7186.1|7184.2|7182.4|327
1615569300000|2021-03-12 17:15:00|7187.2|7185.4|7187.8|7186|7189.4|7187.6|7187.1|7185.3|267
1615569600000|2021-03-12 17:20:00|7187.9|7186.1|7186.7|7184.9|7188.2|7186.4|7186.6|7184.8|313
1615569900000|2021-03-12 17:25:00|7186.6|7184.8|7187|7185.2|7188.2|7186.4|7186.3|7184.5|382
1615570200000|2021-03-12 17:30:00|7186.9|7185.1|7185.8|7184|7187.3|7185.5|7184.6|7182.8|386
1615570500000|2021-03-12 17:35:00|7185.7|7183.9|7184.7|7182.9|7186.8|7185|7183.9|7182.1|326
1615570800000|2021-03-12 17:40:00|7184.8|7183|7183.7|7181.9|7185|7183.2|7181.9|7180.1|386
1615571100000|2021-03-12 17:45:00|7183.8|7182|7185.2|7183.4|7187|7185.2|7183.2|7181.4|390
1615571400000|2021-03-12 17:50:00|7185.1|7183.3|7182.9|7181.1|7185.2|7183.4|7182|7180.2|352
1615571700000|2021-03-12 17:55:00|7182.8|7181|7180.2|7178.4|7184.1|7182.3|7180|7177.8|233
1615572000000|2021-03-12 18:00:00|7180.3|7178.5|7180.6|7178.8|7181.1|7179.3|7178.9|7177.1|264
1615572300000|2021-03-12 18:05:00|7180.4|7178.6|7180.2|7178.4|7181.5|7179.7|7180|7178.2|270
1615572600000|2021-03-12 18:10:00|7180.1|7178.3|7182.6|7180.8|7184|7182.2|7179.8|7178|272
1615572900000|2021-03-12 18:15:00|7182.7|7180.9|7180.6|7178.8|7182.7|7180.9|7180.6|7178.8|254
1615573200000|2021-03-12 18:20:00|7180.7|7178.9|7180.9|7179.1|7182|7180.2|7179.8|7178|220
1615573500000|2021-03-12 18:25:00|7181.6|7179.8|7183.9|7182.1|7183.9|7182.1|7180.8|7179|306
1615573800000|2021-03-12 18:30:00|7183.8|7182|7183.9|7182.1|7185.1|7183.3|7182.8|7181|267
1615574100000|2021-03-12 18:35:00|7183.8|7182|7181.7|7179.9|7183.9|7182.1|7181|7179.2|278
1615574400000|2021-03-12 18:40:00|7181.8|7180|7180.5|7178.7|7181.9|7180.1|7179.7|7177.9|243
1615574700000|2021-03-12 18:45:00|7180.4|7178.6|7178.7|7176.9|7180.9|7179.1|7177.9|7176.1|216
1615575000000|2021-03-12 18:50:00|7178.8|7177|7180.8|7179|7181.7|7179.9|7178.7|7176.9|193
1615575300000|2021-03-12 18:55:00|7180.7|7178.9|7180.8|7179|7181.7|7179.9|7180.6|7178.8|254
1615575600000|2021-03-12 19:00:00|7180.9|7179.1|7179.8|7178|7182.6|7180.8|7179.2|7177.4|262
1615575900000|2021-03-12 19:05:00|7179.9|7178.1|7181.7|7179.9|7181.8|7180|7179.7|7177.9|193
1615576200000|2021-03-12 19:10:00|7180.8|7179|7179.2|7177.4|7181.2|7179.4|7179.2|7177.4|236
1615576500000|2021-03-12 19:15:00|7179.1|7177.3|7178.5|7176.7|7180.1|7178.3|7178.5|7176.7|221
1615576800000|2021-03-12 19:20:00|7178.6|7176.8|7179.7|7177.9|7180|7178.2|7178.5|7176.7|156
1615577100000|2021-03-12 19:25:00|7179.8|7178|7179.3|7177.5|7180.1|7178.3|7178.6|7176.8|163
1615577400000|2021-03-12 19:30:00|7179.2|7177.4|7179.4|7177.6|7180.2|7178.4|7178.9|7177.1|198
1615577700000|2021-03-12 19:35:00|7179.3|7177.5|7179.5|7177.7|7180.2|7178.4|7178.8|7177|197
1615578000000|2021-03-12 19:40:00|7179.7|7177.9|7178.7|7176.9|7180|7178.2|7177.6|7175.4|221
1615578300000|2021-03-12 19:45:00|7178.8|7177|7176|7174.2|7178.8|7177|7175.9|7174.1|172
1615578600000|2021-03-12 19:50:00|7175.9|7174.1|7176.8|7175|7178.4|7176.6|7175.5|7173.7|179
1615578900000|2021-03-12 19:55:00|7176.7|7174.9|7175.1|7173.3|7176.7|7174.9|7174.6|7172.8|248
1615579200000|2021-03-12 20:00:00|7174.9|7173.1|7174.8|7173|7176.5|7174.7|7174|7171.8|237
1615579500000|2021-03-12 20:05:00|7174.9|7173.1|7173.5|7171.7|7175|7173.1|7173.5|7171.6|175
1615579800000|2021-03-12 20:10:00|7173.4|7171.6|7171.8|7170|7173.9|7171.9|7171.6|7169.2|184
1615580100000|2021-03-12 20:15:00|7171.9|7170.1|7173.9|7170.9|7174|7171.9|7171.8|7170|246
1615580400000|2021-03-12 20:20:00|7173.8|7170.8|7173.8|7172|7174.4|7172.1|7172.9|7170.5|182
1615580700000|2021-03-12 20:25:00|7174.4|7171.4|7176.2|7174.4|7177.9|7175.4|7173.9|7171.3|178
1615581000000|2021-03-12 20:30:00|7176.1|7174.3|7177|7175.2|7178.3|7176|7176.1|7174|151
1615581300000|2021-03-12 20:35:00|7176.9|7175.1|7177.7|7175.9|7179.9|7177.9|7176.9|7175.1|234
1615581600000|2021-03-12 20:40:00|7177.8|7176|7176.8|7175|7178.6|7176.8|7175.6|7173.8|214
1615581900000|2021-03-12 20:45:00|7176.9|7175.1|7178.7|7176.9|7179|7177.2|7176.7|7174.9|138
1615582200000|2021-03-12 20:50:00|7178.8|7177|7178|7176.2|7179.3|7177|7177.7|7175.7|133
1615582500000|2021-03-12 20:55:00|7178.1|7176.3|7179.8|7178|7180.6|7178.4|7178.1|7176.3|153
1615582800000|2021-03-12 21:00:00|7179.9|7178.1|7180.8|7177.8|7181.3|7179|7179.9|7177.3|166
1615583100000|2021-03-12 21:05:00|7180.9|7177.9|7180.6|7177.6|7181.4|7178.9|7180|7177.4|124
1615583400000|2021-03-12 21:10:00|7180.5|7177.5|7179.5|7176.5|7181.3|7178.9|7179.3|7176.4|119
1615583700000|2021-03-12 21:15:00|7179.4|7176.4|7177.7|7175.9|7179.4|7177.2|7177.7|7175.9|58
1615584000000|2021-03-12 21:20:00|7177.9|7176.1|7178.9|7177.1|7180.3|7177.9|7177.9|7175.4|89
1615584300000|2021-03-12 21:25:00|7178.8|7177|7178.8|7177|7179.5|7177.2|7178.6|7176.3|77
1615584600000|2021-03-12 21:30:00|7178.7|7176.9|7176.6|7174.8|7178.8|7177|7175.8|7173.8|175
1615584900000|2021-03-12 21:35:00|7176.4|7174.6|7177.4|7174.4|7177.8|7175.2|7175.6|7173.2|152
1615585200000|2021-03-12 21:40:00|7177.5|7174.5|7177.8|7176|7178.5|7176.1|7176.6|7174.1|92
1615585500000|2021-03-12 21:45:00|7178.5|7175.5|7179.4|7176.4|7179.6|7176.6|7177.1|7174.1|88
1615585800000|2021-03-12 21:50:00|7179.3|7176.3|7179.4|7176.4|7180.5|7177.5|7178.4|7175.4|156
1615586100000|2021-03-12 21:55:00|7178.4|7175.4|7178.1|7174.1|7183.9|7179.9|7175.5|7172.3|311
1615755600000|2021-03-14 21:00:00|7181.8|7177.8|7175.5|7171.5|7183.1|7179.1|7174.3|7170.3|18
1615755900000|2021-03-14 21:05:00|7176.3|7172.3|7177.5|7173.5|7181.6|7177.6|7171.3|7167.3|113
1615756200000|2021-03-14 21:10:00|7177.7|7173.7|7178.1|7174.1|7180.1|7176.1|7176.8|7172.8|73
1615756500000|2021-03-14 21:15:00|7178|7174|7178.7|7174.7|7181.6|7177.6|7177.9|7173.9|37
1615756800000|2021-03-14 21:20:00|7178.8|7174.8|7178.5|7174.5|7178.8|7174.8|7178.3|7174.3|9
1615757100000|2021-03-14 21:25:00|7181.4|7177.4|7180.1|7176.1|7181.4|7177.4|7178.3|7174.3|12
1615757400000|2021-03-14 21:30:00|7180|7176|7180.1|7176.1|7180.1|7176.1|7179.9|7175.9|4
1615757700000|2021-03-14 21:35:00|7180|7176|7180.1|7176.1|7183.2|7179.2|7179.7|7175.7|32
1615758000000|2021-03-14 21:40:00|7179|7175|7179.9|7175.9|7181.9|7177.9|7172|7168|81
1615758300000|2021-03-14 21:45:00|7180.9|7176.9|7180.1|7176.1|7180.9|7176.9|7179.5|7175.5|108
1615758600000|2021-03-14 21:50:00|7180|7176|7179.7|7175.7|7180.2|7176.2|7178.8|7174.8|104
1615758900000|2021-03-14 21:55:00|7179.5|7175.5|7181.4|7177.4|7182.9|7178.9|7178.6|7174.6|212
1615759200000|2021-03-14 22:00:00|7181.7|7177.7|7185.4|7181.4|7186|7182|7180.5|7176.5|357
1615759500000|2021-03-14 22:05:00|7185.5|7181.5|7184.9|7180.9|7186.1|7182.1|7183.8|7179.8|328
1615759800000|2021-03-14 22:10:00|7185.6|7181.6|7185.6|7181.6|7186.2|7182.2|7182.9|7179.2|335
1615760100000|2021-03-14 22:15:00|7186.1|7182.2|7185.3|7182.3|7187.6|7183.6|7184.3|7181.3|182
1615760400000|2021-03-14 22:20:00|7185.2|7182.2|7182.9|7179.9|7185.8|7182.4|7182.1|7179.1|271
1615760700000|2021-03-14 22:25:00|7182.8|7179.8|7177.8|7173.8|7183|7179.8|7176|7172|459
1615761000000|2021-03-14 22:30:00|7177.7|7173.7|7179.7|7175.7|7180.6|7176.6|7176.2|7172.2|524
1615761300000|2021-03-14 22:35:00|7179.5|7175.5|7182.1|7178.1|7182.3|7178.3|7178.7|7174.7|282
1615761600000|2021-03-14 22:40:00|7182|7178|7183.1|7179.1|7184.9|7180.9|7181.5|7177.6|321
1615761900000|2021-03-14 22:45:00|7183|7179|7182.4|7179|7183.6|7180|7182|7178.4|240
1615762200000|2021-03-14 22:50:00|7182.2|7179.2|7181.4|7178.4|7183.4|7179.8|7181.1|7177.6|239
1615762500000|2021-03-14 22:55:00|7181.3|7178.3|7178.3|7174.7|7182|7178.8|7177.6|7173.6|323
1615762800000|2021-03-14 23:00:00|7178.6|7174.6|7184.2|7180.2|7187.1|7183.1|7176.9|7173.3|527
1615763100000|2021-03-14 23:05:00|7184.1|7180.9|7185.6|7182.6|7186.3|7183.3|7181.7|7178.6|250
1615763400000|2021-03-14 23:10:00|7185.5|7182.5|7188.5|7185.5|7189.8|7186.8|7185.4|7182.4|300
1615763700000|2021-03-14 23:15:00|7188.3|7185.3|7184.8|7181.8|7188.8|7185.8|7183.7|7180.7|256
1615764000000|2021-03-14 23:20:00|7184.9|7181.9|7185.7|7182.7|7186.1|7183.6|7184.7|7181.7|164
1615764300000|2021-03-14 23:25:00|7185.8|7182.8|7185.8|7182.8|7187.7|7184.7|7185.1|7182.6|156
1615764600000|2021-03-14 23:30:00|7185.7|7182.7|7185.2|7182.2|7185.8|7183.3|7184.1|7181.2|127
1615764900000|2021-03-14 23:35:00|7185.3|7182.3|7184.7|7182.9|7186.6|7183.6|7184.2|7181.2|140
1615765200000|2021-03-14 23:40:00|7185.2|7182.2|7185.9|7184.1|7186.6|7184.2|7184.6|7181.6|127
1615765500000|2021-03-14 23:45:00|7186.4|7183.4|7186.1|7184.3|7186.7|7184.4|7184.1|7181.1|199
1615765800000|2021-03-14 23:50:00|7186.5|7184.7|7187.3|7185.5|7187.7|7185.9|7186.1|7183.5|117
1615766100000|2021-03-14 23:55:00|7188|7185|7187.6|7185.8|7188.1|7186.1|7186.5|7184.1|96
1615766400000|2021-03-15 00:00:00|7187.7|7185.9|7190.9|7189.1|7192|7189.8|7187.7|7185.9|227
1615766700000|2021-03-15 00:05:00|7191|7189.2|7192.7|7190.9|7193.9|7192.1|7190.8|7189|214
1615767000000|2021-03-15 00:10:00|7192.6|7190.8|7193.8|7192|7193.9|7192.1|7190.4|7188.6|217
1615767300000|2021-03-15 00:15:00|7193.9|7192.1|7194.7|7192.9|7194.9|7193.1|7193.6|7191.8|184
1615767600000|2021-03-15 00:20:00|7194.8|7193|7193.6|7191.8|7194.8|7193|7191.4|7189.6|213
1615767900000|2021-03-15 00:25:00|7193.5|7191.7|7191.6|7189.8|7194.8|7193|7191.5|7189.3|193
1615768200000|2021-03-15 00:30:00|7191.5|7189.7|7196|7194.2|7196.7|7194.9|7190.5|7188.2|250
1615768500000|2021-03-15 00:35:00|7196.6|7194.8|7194.8|7193|7196.6|7194.8|7192.8|7191|253
1615768800000|2021-03-15 00:40:00|7194.9|7193.1|7196.8|7195|7196.8|7195|7194.1|7192.3|219
1615769100000|2021-03-15 00:45:00|7196.9|7195.1|7196.8|7195|7197.4|7195.6|7195|7193.2|235
1615769400000|2021-03-15 00:50:00|7196.9|7195.1|7194.5|7191.5|7197|7195.2|7192.6|7190.4|274
1615769700000|2021-03-15 00:55:00|7193.2|7191.4|7197|7195.2|7198.5|7196.7|7192.7|7190.6|289
1615770000000|2021-03-15 01:00:00|7196.9|7195.1|7202.6|7200.8|7202.6|7200.8|7195.5|7193.7|340
1615770300000|2021-03-15 01:05:00|7202.3|7200.5|7202.8|7201|7205.9|7204.1|7201.6|7199.8|354
1615770600000|2021-03-15 01:10:00|7203|7201.2|7206|7204.2|7207.4|7205.6|7202.6|7200.8|349
1615770900000|2021-03-15 01:15:00|7206.1|7204.3|7209.6|7207.8|7210.2|7208.4|7205.9|7203.3|277
1615771200000|2021-03-15 01:20:00|7209.7|7207.9|7211.4|7209.6|7212.4|7210.6|7209.4|7207.6|322
1615771500000|2021-03-15 01:25:00|7211.5|7209.7|7215.8|7214|7216.5|7214.7|7210.3|7208.5|388
1615771800000|2021-03-15 01:30:00|7215.9|7214.1|7214.2|7212.4|7218|7215|7211.4|7209.4|519
1615772100000|2021-03-15 01:35:00|7214.3|7212.5|7211.8|7210|7214.4|7212.6|7211.4|7209.6|374
1615772400000|2021-03-15 01:40:00|7211.7|7209.9|7207.7|7205.9|7212|7210.2|7207.5|7205.7|369
1615772700000|2021-03-15 01:45:00|7207.6|7205.8|7209.8|7208|7212.1|7210.3|7207.5|7205.7|352
1615773000000|2021-03-15 01:50:00|7209.9|7208.1|7207.8|7206|7210.6|7208.8|7207.4|7205.6|346
1615773300000|2021-03-15 01:55:00|7207.7|7205.9|7208.3|7205.3|7209.3|7206.9|7206.5|7204.7|338
1615773600000|2021-03-15 02:00:00|7208.7|7204.7|7210.8|7209|7211.1|7209|7206.8|7204.7|337
1615773900000|2021-03-15 02:05:00|7210.7|7208.9|7211.7|7209.9|7213.3|7211.5|7210.6|7208.8|302
1615774200000|2021-03-15 02:10:00|7211.8|7210|7212.3|7210.5|7212.7|7210.9|7210.6|7208.8|255
1615774500000|2021-03-15 02:15:00|7212.2|7210.4|7206.4|7204.6|7212.6|7210.8|7204.2|7202.4|384
1615774800000|2021-03-15 02:20:00|7206.3|7204.5|7202.6|7200.8|7206.3|7204.5|7201.9|7200.1|341
1615775100000|2021-03-15 02:25:00|7202.7|7200.9|7200.3|7198.5|7204.4|7202.1|7198.7|7196.9|375
1615775400000|2021-03-15 02:30:00|7200.4|7198.6|7204.1|7202.3|7204.7|7202.9|7199.8|7198|308
1615775700000|2021-03-15 02:35:00|7203.6|7201.8|7199.9|7198.1|7203.7|7201.9|7199.4|7197.6|296
1615776000000|2021-03-15 02:40:00|7199.8|7198|7201.5|7199.7|7201.8|7200|7199.8|7198|260
1615776300000|2021-03-15 02:45:00|7201.6|7199.8|7200.1|7198.3|7202.3|7200.5|7199.2|7197.4|304
1615776600000|2021-03-15 02:50:00|7199.9|7198.1|7202|7200.2|7202.6|7200.8|7199.5|7197.7|328
1615776900000|2021-03-15 02:55:00|7202.1|7200.3|7199.9|7198.1|7202.7|7200.9|7199.6|7197.8|274
1615777200000|2021-03-15 03:00:00|7199.8|7198|7201.4|7199.6|7201.4|7199.6|7198.7|7196.9|262
1615777500000|2021-03-15 03:05:00|7201.3|7199.5|7198.5|7196.7|7201.7|7199.9|7197.2|7195.4|257
1615777800000|2021-03-15 03:10:00|7198.3|7196.5|7200.7|7198.9|7201.2|7199.4|7198.3|7196.5|188
1615778100000|2021-03-15 03:15:00|7200.6|7198.8|7198.7|7196.9|7201.3|7199.5|7197.5|7195.7|249
1615778400000|2021-03-15 03:20:00|7198.5|7196.7|7199.3|7197.5|7199.6|7197.8|7197.3|7195.5|240
1615778700000|2021-03-15 03:25:00|7199.2|7197.4|7197.1|7195.3|7199.5|7197.7|7197|7195.2|195
1615779000000|2021-03-15 03:30:00|7197.2|7195.4|7199|7197.2|7199.2|7197.4|7196.3|7194.5|211
1615779300000|2021-03-15 03:35:00|7198.9|7197.1|7199|7197.2|7199.3|7197.5|7197.3|7195.5|206
1615779600000|2021-03-15 03:40:00|7198.9|7197.1|7199.3|7197.5|7200.6|7198.8|7198.6|7196.8|165
1615779900000|2021-03-15 03:45:00|7199.2|7197.4|7199.2|7197.4|7199.2|7197.4|7197.8|7196|196
1615780200000|2021-03-15 03:50:00|7199.1|7197.3|7200.6|7198.8|7200.7|7198.9|7198.1|7196.3|201
1615780500000|2021-03-15 03:55:00|7200.5|7198.7|7200.4|7198.6|7201.5|7199.7|7199.5|7197.7|174
1615780800000|2021-03-15 04:00:00|7200.3|7198.5|7199.7|7197.9|7200.8|7199|7199.7|7197.9|146
1615781100000|2021-03-15 04:05:00|7199.6|7197.8|7199.4|7197.6|7199.9|7198.1|7199|7197.2|165
1615781400000|2021-03-15 04:10:00|7199.3|7197.5|7199.3|7197.5|7199.8|7198|7199.1|7197.3|180
1615781700000|2021-03-15 04:15:00|7199.4|7197.6|7201.1|7199.3|7201.2|7199.4|7198.5|7196.7|177
1615782000000|2021-03-15 04:20:00|7200.6|7198.8|7200.4|7198.6|7201.4|7199.6|7200|7198.2|159
1615782300000|2021-03-15 04:25:00|7200.5|7198.7|7202.3|7200.5|7202.3|7200.5|7200.4|7198.6|132
1615782600000|2021-03-15 04:30:00|7202.2|7200.4|7201.7|7199.9|7202.3|7200.5|7200.9|7199.1|133
1615782900000|2021-03-15 04:35:00|7201.6|7199.8|7201.2|7199.4|7202.5|7200.7|7200.6|7198.8|211
1615783200000|2021-03-15 04:40:00|7201.3|7199.5|7201.6|7199.8|7202.1|7200.3|7200.4|7198.6|142
1615783500000|2021-03-15 04:45:00|7201.5|7199.7|7200.5|7198.7|7202.1|7200.3|7200.4|7198.6|141
1615783800000|2021-03-15 04:50:00|7200.4|7198.6|7201.4|7199.6|7202.4|7200.6|7200.4|7198.6|152
1615784100000|2021-03-15 04:55:00|7201.5|7199.7|7201.7|7199.9|7202.3|7200.5|7200.4|7198.6|138
1615784400000|2021-03-15 05:00:00|7201.5|7199.7|7198.7|7196.9|7202.5|7200.7|7198.3|7196.5|233
1615784700000|2021-03-15 05:05:00|7198.6|7196.8|7198.6|7196.8|7199|7197.2|7197.5|7195.7|174
1615785000000|2021-03-15 05:10:00|7198.7|7196.9|7196.3|7194.5|7198.7|7196.9|7196.2|7194.4|236
1615785300000|2021-03-15 05:15:00|7196.4|7194.6|7195.3|7193.5|7196.4|7194.6|7194.7|7192.9|214
1615785600000|2021-03-15 05:20:00|7195.4|7193.6|7192.2|7190.4|7195.4|7193.6|7192.2|7190.4|230
1615785900000|2021-03-15 05:25:00|7192.1|7190.3|7192|7190.2|7193.3|7191.5|7191|7189.2|203
1615786200000|2021-03-15 05:30:00|7192.1|7190.3|7189|7187.2|7192.2|7190.4|7188.4|7186.6|338
1615786500000|2021-03-15 05:35:00|7189.1|7187.3|7189.1|7187.3|7191.2|7188.6|7188.5|7186.5|289
1615786800000|2021-03-15 05:40:00|7189|7187.2|7190.3|7188.5|7190.3|7188.5|7187.3|7185.5|247
1615787100000|2021-03-15 05:45:00|7190.2|7188.4|7189.2|7187.4|7190.3|7188.5|7188.2|7186.4|244
1615787400000|2021-03-15 05:50:00|7188.9|7187.1|7191|7189.2|7192.3|7190.5|7188.6|7186.8|338
1615787700000|2021-03-15 05:55:00|7190.8|7189|7188.3|7186.5|7192|7190.2|7188.2|7186.4|282
1615788000000|2021-03-15 06:00:00|7188.2|7186.4|7185.1|7183.3|7189.2|7187.4|7185|7183.2|286
1615788300000|2021-03-15 06:05:00|7185|7183.2|7183.7|7181.9|7186.3|7184.5|7183.3|7181.5|242
1615788600000|2021-03-15 06:10:00|7183.6|7181.8|7186.6|7184.8|7188|7186.2|7183.6|7181.8|308
1615788900000|2021-03-15 06:15:00|7186.7|7184.9|7184.3|7182.5|7187.1|7185.3|7182.2|7180.4|343
1615789200000|2021-03-15 06:20:00|7184.4|7182.6|7187|7185.2|7187.3|7185.5|7183.2|7181.4|283
1615789500000|2021-03-15 06:25:00|7186.9|7185.1|7191.8|7190|7192.1|7190.3|7186.6|7184.8|321
1615789800000|2021-03-15 06:30:00|7191.9|7190.1|7195.7|7193.9|7196.9|7195.1|7191.4|7189.6|278
1615790100000|2021-03-15 06:35:00|7195.8|7194|7194.8|7193|7197.3|7195.5|7194.1|7192.3|299
1615790400000|2021-03-15 06:40:00|7194.9|7193.1|7193.1|7191.3|7197.6|7195.8|7192.7|7190.9|234
1615790700000|2021-03-15 06:45:00|7193|7191.2|7192.5|7190.7|7195.6|7193.8|7192.4|7190.6|255
1615791000000|2021-03-15 06:50:00|7192.4|7190.6|7199.6|7197.8|7199.7|7197.9|7192.3|7190.5|286
1615791300000|2021-03-15 06:55:00|7199.5|7197.7|7197.9|7194.9|7201.3|7199.5|7196.3|7194.5|360
1615791600000|2021-03-15 07:00:00|7197.7|7195.9|7197.1|7195.3|7199.5|7197.6|7195.8|7193.7|485
1615791900000|2021-03-15 07:05:00|7197|7195.2|7195.3|7193.5|7197.8|7195.9|7193.6|7191.3|439
1615792200000|2021-03-15 07:10:00|7195.1|7193.3|7190.5|7188.7|7195.2|7193.4|7190.3|7188.5|385
1615792500000|2021-03-15 07:15:00|7190.4|7188.6|7192.3|7190.5|7192.3|7190.5|7189.4|7187.6|250
1615792800000|2021-03-15 07:20:00|7192.2|7190.4|7191|7189.2|7193.3|7191.5|7190.4|7188.6|280
1615793100000|2021-03-15 07:25:00|7191.1|7189.3|7189.4|7187.6|7191.1|7189.3|7188.2|7185.8|347
1615793400000|2021-03-15 07:30:00|7189.3|7187.5|7199.3|7196.3|7199.5|7196.5|7188.9|7186.7|429
1615793700000|2021-03-15 07:35:00|7199.1|7196.1|7195.4|7193.6|7199.5|7197.4|7194.8|7192.7|472
1615794000000|2021-03-15 07:40:00|7195.3|7193.5|7194.3|7192.5|7199.3|7196.9|7194.3|7192.5|424
1615794300000|2021-03-15 07:45:00|7194.2|7192.4|7187.5|7185.7|7195.1|7192.8|7187.4|7185.6|424
1615794600000|2021-03-15 07:50:00|7187.6|7185.8|7191|7189.2|7192.5|7190.3|7185.9|7183.6|356
1615794900000|2021-03-15 07:55:00|7191.1|7189.3|7189.6|7187.8|7191.7|7189.7|7187.5|7185.7|398
1615795200000|2021-03-15 08:00:00|7189.7|7187.9|7197.1|7195.3|7198.4|7196.1|7188.5|7186.7|552
1615795500000|2021-03-15 08:05:00|7196.8|7195|7201.2|7199.4|7206.6|7203.6|7195.7|7193.6|591
1615795800000|2021-03-15 08:10:00|7201.4|7198.4|7203.1|7201.3|7204.7|7201.9|7200|7198.1|491
1615796100000|2021-03-15 08:15:00|7203.3|7201.5|7196.1|7193.1|7204.1|7202.3|7195.6|7193|427
1615796400000|2021-03-15 08:20:00|7195.8|7192.8|7194.2|7192.4|7196.8|7194.4|7193.3|7191.5|484
1615796700000|2021-03-15 08:25:00|7194.1|7192.3|7198.3|7196.5|7198.6|7196.6|7193.9|7191.9|385
1615797000000|2021-03-15 08:30:00|7198.5|7196.7|7197.1|7194.1|7202.6|7200.1|7197|7194.1|469
1615797300000|2021-03-15 08:35:00|7197|7194|7199.4|7197.6|7200|7198.1|7195.5|7193.1|435
1615797600000|2021-03-15 08:40:00|7200.3|7197.3|7204.8|7201.8|7205.1|7202.5|7197.4|7195.6|438
1615797900000|2021-03-15 08:45:00|7204.9|7201.9|7205.4|7203.6|7207.2|7204.9|7204|7201.6|410
1615798200000|2021-03-15 08:50:00|7205.2|7203.4|7207.3|7205.5|7209|7206.6|7205|7202.7|483
1615798500000|2021-03-15 08:55:00|7207.2|7205.4|7207.4|7205.6|7208.1|7206.2|7202.5|7200|504
1615798800000|2021-03-15 09:00:00|7207.3|7205.5|7208.7|7206.9|7210.3|7208.5|7206.2|7204.4|460
1615799100000|2021-03-15 09:05:00|7208.8|7207|7206.8|7205|7211.4|7209.5|7206|7203.8|479
1615799400000|2021-03-15 09:10:00|7206.9|7205.1|7211.3|7208.3|7212.4|7210.4|7205.1|7203.1|464
1615799700000|2021-03-15 09:15:00|7211.2|7208.2|7206.8|7205|7212.7|7210.5|7206.2|7203.8|419
1615800000000|2021-03-15 09:20:00|7206.7|7204.9|7209.1|7207.3|7209.3|7207.5|7205.6|7202.9|339
1615800300000|2021-03-15 09:25:00|7209.3|7207.5|7208.4|7206.6|7209.6|7207.8|7206.9|7204.9|333
1615800600000|2021-03-15 09:30:00|7208.5|7206.7|7207.1|7205.3|7208.5|7206.7|7205.5|7203.7|367
1615800900000|2021-03-15 09:35:00|7207.2|7205.4|7206.9|7205.1|7207.4|7205.6|7204.8|7203|276
1615801200000|2021-03-15 09:40:00|7207|7205.2|7205.2|7203.4|7208.3|7205.9|7204.3|7202.5|273
1615801500000|2021-03-15 09:45:00|7205.4|7203.6|7201.6|7199.8|7205.4|7203.6|7200.4|7198.1|234
1615801800000|2021-03-15 09:50:00|7201.9|7200.1|7203.1|7200.1|7203.5|7201.7|7200.9|7199|224
1615802100000|2021-03-15 09:55:00|7203|7200|7199.5|7197.7|7203.5|7201.7|7199.3|7197|263
1615802400000|2021-03-15 10:00:00|7199.6|7197.8|7198.9|7197.1|7200.2|7198.3|7198|7195.9|273
1615802700000|2021-03-15 10:05:00|7198.8|7197|7198.4|7196.6|7200.3|7198.5|7197|7194.9|269
1615803000000|2021-03-15 10:10:00|7198.3|7196.5|7201.1|7199.3|7201.2|7199.4|7198.2|7196|229
1615803300000|2021-03-15 10:15:00|7201|7199.2|7194.1|7192.3|7201.3|7199.5|7193.4|7191.6|313
1615803600000|2021-03-15 10:20:00|7194.2|7192.4|7197.9|7196.1|7197.9|7196.1|7193.6|7191.8|303
1615803900000|2021-03-15 10:25:00|7197.8|7196|7193.5|7191.7|7198.1|7196.3|7193.4|7191.6|279
1615804200000|2021-03-15 10:30:00|7193.4|7191.6|7195.1|7193.3|7196.1|7194.3|7192.9|7191.1|219
1615804500000|2021-03-15 10:35:00|7195.2|7193.4|7198.6|7196.8|7198.8|7197|7193.6|7191.8|275
1615804800000|2021-03-15 10:40:00|7198.7|7196.9|7196.2|7194.4|7198.8|7197|7196|7194.1|270
1615805100000|2021-03-15 10:45:00|7196.1|7194.3|7198.8|7197|7200.1|7198.3|7195.8|7194|202
1615805400000|2021-03-15 10:50:00|7198.6|7196.8|7197.6|7195.8|7199.3|7197.5|7196.9|7195.1|278
1615805700000|2021-03-15 10:55:00|7197.5|7195.7|7196.3|7194.5|7198.2|7196.4|7196.1|7194.3|204
1615806000000|2021-03-15 11:00:00|7196.2|7194.4|7194.6|7192.8|7196.4|7194.6|7193.8|7192|264
1615806300000|2021-03-15 11:05:00|7194.7|7192.9|7195.6|7193.8|7195.6|7193.8|7192|7190.2|324
1615806600000|2021-03-15 11:10:00|7195.5|7193.7|7195.5|7193.7|7196.8|7195|7192.5|7190.7|249
1615806900000|2021-03-15 11:15:00|7195.4|7193.6|7195.1|7193.3|7196.3|7194.5|7194.5|7192.7|249
1615807200000|2021-03-15 11:20:00|7195|7193.2|7191.4|7189.6|7195.3|7193.5|7191.3|7189.5|314
1615807500000|2021-03-15 11:25:00|7191.3|7189.5|7192.3|7190.5|7194.8|7193|7191.1|7189.3|318
1615807800000|2021-03-15 11:30:00|7192.2|7190.4|7188|7186.2|7193.3|7191|7187.9|7186.1|340
1615808100000|2021-03-15 11:35:00|7188.1|7186.3|7188.8|7187|7191.4|7189.3|7188|7186.2|336
1615808400000|2021-03-15 11:40:00|7188.6|7186.8|7189|7187.2|7190.2|7188.4|7187.6|7185.8|332
1615808700000|2021-03-15 11:45:00|7188.6|7186.8|7186.4|7184.6|7189.4|7187.6|7186.1|7184.3|348
1615809000000|2021-03-15 11:50:00|7186.3|7184.5|7184.3|7182.5|7188.1|7185.7|7183.4|7181.6|317
1615809300000|2021-03-15 11:55:00|7184.4|7182.6|7185.4|7183.6|7186.6|7184.8|7183.1|7181.3|334
1615809600000|2021-03-15 12:00:00|7185.3|7183.5|7188.9|7187.1|7188.9|7187.1|7183.5|7181.7|375
1615809900000|2021-03-15 12:05:00|7189|7187.2|7188.6|7186.8|7190.2|7188.4|7186.4|7184.6|354
1615810200000|2021-03-15 12:10:00|7188.3|7186.5|7187.1|7185.3|7188.3|7186.5|7186|7183.9|298
1615810500000|2021-03-15 12:15:00|7187.2|7185.4|7189.1|7187.3|7192.1|7190.3|7186.2|7184.4|263
1615810800000|2021-03-15 12:20:00|7189.3|7187.5|7191.3|7189.5|7194.1|7192.2|7188.7|7186.9|480
1615811100000|2021-03-15 12:25:00|7191.2|7189.4|7186.3|7184.5|7191.2|7189.4|7185.9|7183.8|381
1615811400000|2021-03-15 12:30:00|7186.2|7184.4|7187.1|7185.3|7187.4|7185.6|7184.3|7182.5|390
1615811700000|2021-03-15 12:35:00|7187.2|7185.4|7184.9|7183.1|7189|7187.2|7184.9|7183.1|390
1615812000000|2021-03-15 12:40:00|7185|7183.2|7188.2|7186.4|7191.1|7189.3|7184.5|7182.7|429
1615812300000|2021-03-15 12:45:00|7188.1|7186.3|7187.5|7185.7|7190.9|7189.1|7185.9|7184.1|403
1615812600000|2021-03-15 12:50:00|7187.4|7185.6|7190.2|7188.4|7190.5|7188.7|7186.8|7184.7|349
1615812900000|2021-03-15 12:55:00|7190.3|7188.5|7190.8|7189|7193.3|7191.5|7190.1|7188.3|355
1615813200000|2021-03-15 13:00:00|7190.9|7189.1|7186.2|7183.2|7192.3|7190.5|7185.1|7182.6|439
1615813500000|2021-03-15 13:05:00|7186.4|7183.4|7188.7|7186.9|7190.8|7189|7186.1|7183.4|416
1615813800000|2021-03-15 13:10:00|7188.8|7187|7187.1|7185.3|7191|7189.2|7186.1|7184.3|462
1615814100000|2021-03-15 13:15:00|7187.2|7185.4|7186.2|7184.4|7189.1|7187.3|7186.2|7184.4|369
1615814400000|2021-03-15 13:20:00|7186.3|7184.5|7188.3|7186.5|7188.8|7187|7185.6|7183.8|337
1615814700000|2021-03-15 13:25:00|7188.2|7186.4|7187.7|7185.9|7189.8|7188|7184.3|7182.5|347
1615815000000|2021-03-15 13:30:00|7187.9|7186.1|7189.9|7188.1|7191.4|7189.6|7187.2|7185|465
1615815300000|2021-03-15 13:35:00|7190|7188.2|7194.3|7192.5|7196.6|7194.2|7188.6|7186.8|556
1615815600000|2021-03-15 13:40:00|7194.4|7192.6|7192.4|7190.6|7195.7|7193.5|7188.7|7186.9|467
1615815900000|2021-03-15 13:45:00|7192.5|7190.7|7191.4|7189.6|7194.2|7192.4|7189.7|7187.3|522
1615816200000|2021-03-15 13:50:00|7191.2|7189.4|7189.6|7187.8|7193.4|7191.6|7189.3|7187.5|455
1615816500000|2021-03-15 13:55:00|7189.5|7187.7|7189|7186|7191.2|7189.4|7185.8|7184|477
1615816800000|2021-03-15 14:00:00|7188.4|7186.6|7188.9|7187.1|7190.3|7188.5|7186|7184.2|505
1615817100000|2021-03-15 14:05:00|7189|7187.2|7185.6|7183.8|7189|7187.2|7182.3|7180.5|447
1615817400000|2021-03-15 14:10:00|7185.7|7183.9|7190.8|7189|7191.5|7189.7|7185.1|7183.3|426
1615817700000|2021-03-15 14:15:00|7190.7|7188.9|7188.3|7186.5|7191|7189.2|7188.1|7186.3|454
1615818000000|2021-03-15 14:20:00|7188.2|7186.4|7183.1|7181.3|7188.3|7186.5|7180.2|7177.9|495
1615818300000|2021-03-15 14:25:00|7183|7181.2|7184.5|7182.7|7186.4|7184.6|7182.3|7179.9|460
1615818600000|2021-03-15 14:30:00|7184.7|7182.9|7184|7182.2|7186.3|7184.5|7182|7179.9|478
1615818900000|2021-03-15 14:35:00|7184.1|7182.3|7182.6|7180.8|7185.2|7183.4|7179.7|7177.9|468
1615819200000|2021-03-15 14:40:00|7182.5|7180.7|7181.9|7180.1|7183.4|7181.6|7179.9|7178.1|479
1615819500000|2021-03-15 14:45:00|7182|7180.2|7184.7|7182.9|7186.5|7184.2|7182|7180.2|506
1615819800000|2021-03-15 14:50:00|7184.5|7182.7|7187.6|7185.8|7189.5|7187.7|7183.3|7180.9|409
1615820100000|2021-03-15 14:55:00|7187.5|7185.7|7187.8|7186|7190.4|7188.3|7187.2|7185.4|312
1615820400000|2021-03-15 15:00:00|7187.5|7185.7|7189.4|7187.6|7189.4|7187.6|7185|7182.9|345
1615820700000|2021-03-15 15:05:00|7189.3|7187.5|7188.8|7187|7191.5|7189.7|7188.5|7185.9|288
1615821000000|2021-03-15 15:10:00|7188.9|7187.1|7188.2|7186.4|7190.3|7187.9|7187|7184.7|301
1615821300000|2021-03-15 15:15:00|7188.3|7186.5|7188.7|7185.7|7189.3|7187.5|7185.3|7183.4|341
1615821600000|2021-03-15 15:20:00|7188|7186.2|7188.2|7186.4|7188.7|7186.9|7185.9|7183.9|394
1615821900000|2021-03-15 15:25:00|7188.3|7186.5|7184.1|7181.1|7188.7|7186.9|7183|7180.8|412
1615822200000|2021-03-15 15:30:00|7183.9|7182.1|7173.6|7171.8|7184.2|7182.4|7173.5|7171.7|561
1615822500000|2021-03-15 15:35:00|7173.5|7171.7|7174.3|7172.5|7175.5|7173.7|7168.5|7166.7|623
1615822800000|2021-03-15 15:40:00|7174.2|7172.4|7178.2|7175.2|7180.3|7178.4|7173.4|7171.6|529
1615823100000|2021-03-15 15:45:00|7177.6|7175.8|7177.1|7175.3|7177.8|7176|7173.3|7170.9|537
1615823400000|2021-03-15 15:50:00|7177|7175.2|7182.2|7180.4|7183.6|7181.7|7174.2|7172|632
1615823700000|2021-03-15 15:55:00|7182.3|7180.5|7182.1|7179.1|7185.1|7183.3|7180|7178|588
1615824000000|2021-03-15 16:00:00|7181.1|7179.3|7187.3|7185.5|7187.3|7185.5|7180.2|7178.4|580
1615824300000|2021-03-15 16:05:00|7187.2|7185.4|7190.8|7189|7192.2|7190.4|7186.8|7185|384
1615824600000|2021-03-15 16:10:00|7190.9|7189.1|7197.4|7194.4|7197.5|7195.4|7190.9|7188.9|452
1615824900000|2021-03-15 16:15:00|7197|7194|7194.7|7192.9|7198.2|7196.3|7194.5|7191.7|366
1615825200000|2021-03-15 16:20:00|7194.8|7193|7198|7195|7199.3|7197.5|7194.8|7193|357
1615825500000|2021-03-15 16:25:00|7197.9|7194.9|7196|7193|7199|7196.6|7194.6|7192.1|332
1615825800000|2021-03-15 16:30:00|7195.3|7193.5|7195.5|7193.7|7198.1|7196.3|7195.2|7193.1|383
1615826100000|2021-03-15 16:35:00|7195.3|7193.5|7193.4|7191.6|7195.5|7193.7|7193.1|7190.9|292
1615826400000|2021-03-15 16:40:00|7193.3|7191.5|7194.3|7192.5|7195.1|7193.3|7193.2|7191.4|261
1615826700000|2021-03-15 16:45:00|7194.4|7192.6|7193.3|7191.5|7195.2|7193.4|7193|7190.9|266
1615827000000|2021-03-15 16:50:00|7193.7|7191.9|7190.3|7188.5|7194|7191.9|7189.9|7187.9|316
1615827300000|2021-03-15 16:55:00|7190.4|7188.6|7187.2|7185.4|7190.7|7188.9|7186|7184.2|310
1615827600000|2021-03-15 17:00:00|7187.3|7185.5|7190.2|7188.4|7190.2|7188.4|7186.5|7184.3|250
1615827900000|2021-03-15 17:05:00|7190.3|7188.5|7188.7|7186.9|7190.8|7188.6|7188.4|7186.6|226
1615828200000|2021-03-15 17:10:00|7188.8|7187|7189.1|7187.3|7190.6|7188.6|7186.9|7185.1|256
1615828500000|2021-03-15 17:15:00|7189.4|7187.6|7192.6|7190.8|7193.2|7191.4|7188.9|7186.3|314
1615828800000|2021-03-15 17:20:00|7192.4|7190.6|7194.1|7192.3|7194.5|7192.7|7191|7189.2|313
1615829100000|2021-03-15 17:25:00|7194.3|7192.5|7195.6|7193.8|7197.9|7195.4|7194.1|7192.3|322
1615829400000|2021-03-15 17:30:00|7195.8|7194|7194.4|7192.6|7196.3|7194.5|7194.4|7192.2|246
1615829700000|2021-03-15 17:35:00|7194.3|7192.5|7194.3|7192.5|7195.5|7193.7|7193.4|7191.6|224
1615830000000|2021-03-15 17:40:00|7194.2|7192.4|7198.2|7196.4|7198.4|7196.6|7194.2|7192.4|212
1615830300000|2021-03-15 17:45:00|7198.1|7196.3|7198.2|7196.4|7199|7197.2|7197.5|7195.7|278
1615830600000|2021-03-15 17:50:00|7198.3|7196.5|7198.8|7197|7200.1|7197.8|7198.2|7196.1|214
1615830900000|2021-03-15 17:55:00|7198.9|7197.1|7200.7|7196.7|7200.7|7197.7|7197.7|7195|176
1615831200000|2021-03-15 18:00:00|7200.8|7196.8|7200.7|7198.9|7202.8|7199.7|7199|7196.1|195
1615831500000|2021-03-15 18:05:00|7200.6|7198.8|7201.6|7199.8|7201.8|7199.8|7200.2|7198.4|110
1615831800000|2021-03-15 18:10:00|7201.5|7199.7|7202.4|7200.6|7203.1|7201|7201.3|7199.1|143
1615832100000|2021-03-15 18:15:00|7202.5|7200.7|7201.4|7199.6|7202.5|7200.7|7201.1|7199.1|127
1615832400000|2021-03-15 18:20:00|7201.5|7199.7|7199.7|7197.9|7202.9|7200.6|7199.7|7197.9|134
1615832700000|2021-03-15 18:25:00|7199.8|7198|7199.5|7197.7|7200.5|7198.7|7199.4|7197.6|111
1615833000000|2021-03-15 18:30:00|7199.4|7197.6|7198.4|7196.6|7199.6|7197.8|7198.3|7196.5|112
1615833300000|2021-03-15 18:35:00|7199.1|7196.1|7199.8|7198|7200.8|7198.4|7198.4|7196|115
1615833600000|2021-03-15 18:40:00|7199.9|7198.1|7200.7|7198.9|7201.6|7199.8|7199.8|7198|106
1615833900000|2021-03-15 18:45:00|7200.5|7198.7|7199.5|7197.7|7201|7199.2|7199.4|7197.6|119
1615834200000|2021-03-15 18:50:00|7199.4|7197.6|7197.9|7196.1|7199.4|7197.6|7196.5|7194.7|168
1615834500000|2021-03-15 18:55:00|7197.8|7196|7197.3|7195.5|7198|7196.2|7195.4|7193|182
1615834800000|2021-03-15 19:00:00|7197.4|7195.6|7195.8|7194|7198.4|7196.6|7195.7|7193.9|195
1615835100000|2021-03-15 19:05:00|7195.9|7194.1|7195.4|7193.6|7196.2|7194.4|7195.1|7193.1|132
1615835400000|2021-03-15 19:10:00|7195.3|7193.5|7194.4|7192.6|7195.4|7193.6|7193.5|7191.7|101
1615835700000|2021-03-15 19:15:00|7194.3|7192.5|7193.7|7191.9|7194.6|7192.8|7193.3|7191.5|153
1615836000000|2021-03-15 19:20:00|7193.6|7191.8|7193|7191.2|7193.7|7191.9|7192.7|7190.9|168
1615836300000|2021-03-15 19:25:00|7192.9|7191.1|7192.4|7190.6|7193.4|7191.6|7192.1|7190|199
1615836600000|2021-03-15 19:30:00|7192.3|7190.5|7195.5|7193.7|7195.9|7194.1|7192.3|7190.5|155
1615836900000|2021-03-15 19:35:00|7195.6|7193.8|7197.6|7195.8|7197.7|7195.9|7195.5|7193.7|133
1615837200000|2021-03-15 19:40:00|7197.7|7195.9|7200.5|7198.7|7200.5|7198.7|7197.3|7195.5|183
1615837500000|2021-03-15 19:45:00|7200.7|7198.9|7202.4|7200.6|7202.6|7200.7|7200.4|7198.6|171
1615837800000|2021-03-15 19:50:00|7202.3|7200.5|7200.2|7198.4|7203.9|7201.6|7198.3|7196.2|209
1615838100000|2021-03-15 19:55:00|7200.3|7198.5|7201.2|7198.2|7201.3|7198.8|7199.5|7197.3|179
1615838400000|2021-03-15 20:00:00|7201.1|7198.1|7203.6|7200.6|7204.6|7202|7200.4|7198.1|145
1615838700000|2021-03-15 20:05:00|7203.3|7201.5|7201.2|7199.4|7203.3|7201.5|7200.5|7198.5|101
1615839000000|2021-03-15 20:10:00|7201.1|7199.3|7202.3|7200.5|7203.4|7200.9|7201.1|7198.9|97
1615839300000|2021-03-15 20:15:00|7202.4|7200.6|7201.7|7199.9|7202.4|7200.6|7201|7199|105
1615839600000|2021-03-15 20:20:00|7201.6|7199.8|7201.5|7199.7|7202.9|7200.7|7200.3|7198.5|96
1615839900000|2021-03-15 20:25:00|7201.6|7199.8|7202.6|7200.8|7203.4|7200.9|7201.5|7199.7|91
1615840200000|2021-03-15 20:30:00|7202.7|7200.9|7202.2|7199.2|7203.5|7201.1|7201.7|7199.2|92
1615840500000|2021-03-15 20:35:00|7202.1|7199.1|7202.2|7199.2|7202.4|7200|7201.5|7199.1|87
1615840800000|2021-03-15 20:40:00|7202.1|7199.1|7202.8|7199.8|7202.9|7200.1|7200.5|7198|111
1615841100000|2021-03-15 20:45:00|7202.1|7199.1|7201.7|7198.7|7202.6|7199.9|7201.5|7198.7|115
1615841400000|2021-03-15 20:50:00|7201.1|7199.3|7204.2|7201.2|7204.4|7201.4|7201.1|7198.9|129
1615841700000|2021-03-15 20:55:00|7204.3|7201.3|7198.8|7194.8|7205|7202|7198.8|7194.8|153
1615842000000|2021-03-15 21:00:00|7199.8|7195.8|7197.5|7193.5|7202.2|7198.2|7194|7190|47
1615842300000|2021-03-15 21:05:00|7196.8|7192.8|7199.9|7195.9|7202.4|7198.4|7195.9|7191.9|126
1615842600000|2021-03-15 21:10:00|7198.3|7194.3|7201.2|7197.2|7202.5|7198.5|7196.7|7192.7|192
1615842900000|2021-03-15 21:15:00|7201.1|7197.1|7202.3|7198.3|7203.4|7199.4|7201.1|7197.1|97
1615843200000|2021-03-15 21:20:00|7202|7198|7204.4|7200.4|7204.6|7200.6|7201.5|7197.5|85
1615843500000|2021-03-15 21:25:00|7203.6|7199.6|7203.5|7199.5|7204.5|7200.5|7202.7|7198.7|51
1615843800000|2021-03-15 21:30:00|7203.3|7199.3|7204.3|7200.3|7204.5|7200.5|7202.8|7198.8|52
1615844100000|2021-03-15 21:35:00|7203.5|7199.5|7205.6|7201.6|7206.8|7202.8|7203.1|7199.1|136
1615844400000|2021-03-15 21:40:00|7205.5|7201.5|7200.8|7196.8|7205.5|7201.9|7200.2|7196.7|125
1615844700000|2021-03-15 21:45:00|7200.6|7197|7198.2|7194.2|7201.8|7198.5|7198.2|7194.2|101
1615845000000|2021-03-15 21:50:00|7198.6|7194.6|7196.8|7192.8|7200.1|7196.1|7196.3|7192.3|161
1615845300000|2021-03-15 21:55:00|7196.6|7192.6|7200.3|7197.3|7202.5|7198.5|7196.6|7192.6|193
1615845600000|2021-03-15 22:00:00|7200.5|7197.1|7201.7|7198.7|7202.3|7199|7200|7196.9|222
1615845900000|2021-03-15 22:05:00|7201.5|7198.5|7202.7|7199.7|7202.8|7199.8|7201|7198|153
1615846200000|2021-03-15 22:10:00|7202.6|7199.6|7202.8|7199.8|7203.9|7200.5|7202.4|7199.4|90
1615846500000|2021-03-15 22:15:00|7202.7|7199.7|7202.4|7199.4|7202.9|7199.9|7201.2|7198.2|135
1615846800000|2021-03-15 22:20:00|7202.3|7199.3|7202.6|7199.6|7203.1|7200.1|7202.1|7199.1|90
1615847100000|2021-03-15 22:25:00|7202.8|7199.8|7203|7200|7203.9|7200.9|7202.1|7199.1|115
1615847400000|2021-03-15 22:30:00|7202.9|7199.9|7204.2|7201.2|7204.4|7201.4|7202.7|7199.7|99
1615847700000|2021-03-15 22:35:00|7204.3|7201.3|7207.1|7204.1|7207.4|7204.4|7204.1|7201.1|143
1615848000000|2021-03-15 22:40:00|7207|7204|7206|7203|7208|7205|7205.3|7202.3|155
1615848300000|2021-03-15 22:45:00|7206.1|7203.1|7204.9|7201.9|7206.4|7203.4|7204.8|7201.8|82
1615848600000|2021-03-15 22:50:00|7205|7202|7202.8|7199.8|7205|7202|7201.5|7198.7|102
1615848900000|2021-03-15 22:55:00|7202.9|7199.9|7202.1|7199.1|7203.7|7200.7|7201.8|7198.8|191
1615849200000|2021-03-15 23:00:00|7202.3|7199.3|7204.9|7201.9|7205.7|7203.2|7201.4|7199|142
1615849500000|2021-03-15 23:05:00|7205|7202|7204|7201|7205.8|7203|7203.9|7200.9|103
1615849800000|2021-03-15 23:10:00|7204.1|7201.1|7204|7201|7204.2|7201.8|7201.4|7199.3|104
1615850100000|2021-03-15 23:15:00|7203.9|7200.9|7203|7200|7204.6|7201.8|7201.9|7199.5|124
1615850400000|2021-03-15 23:20:00|7203.2|7200.2|7203.5|7200.5|7204.3|7201.8|7202.5|7200.1|78
1615850700000|2021-03-15 23:25:00|7203.6|7200.6|7203.2|7200.2|7204|7201.6|7202.6|7200.1|71
1615851000000|2021-03-15 23:30:00|7203.1|7200.1|7205.4|7202.4|7205.6|7203.8|7202.2|7200|125
1615851300000|2021-03-15 23:35:00|7205.5|7202.5|7202.7|7200.9|7206|7203.6|7202.6|7200.2|90
1615851600000|2021-03-15 23:40:00|7202.6|7200.8|7201.9|7198.9|7204|7201.6|7201.7|7198.7|107
1615851900000|2021-03-15 23:45:00|7202.4|7199.4|7201.8|7198.8|7202.6|7200.2|7201|7198.5|107
1615852200000|2021-03-15 23:50:00|7201.9|7198.9|7203.3|7200.3|7204.2|7201.7|7201.2|7198.8|116
1615852500000|2021-03-15 23:55:00|7202.8|7201|7203.2|7200.2|7204.1|7202.1|7202.3|7200.1|123
1615852800000|2021-03-16 00:00:00|7203.1|7200.1|7202.5|7200.7|7204|7202.2|7200.3|7198.2|185
1615853100000|2021-03-16 00:05:00|7202.4|7200.6|7202.9|7201.1|7204.2|7201.9|7202.4|7200.3|66
1615853400000|2021-03-16 00:10:00|7202.8|7201|7204.8|7201.8|7205.5|7203.1|7202.3|7199.8|143
1615853700000|2021-03-16 00:15:00|7204.7|7201.7|7206.3|7204.5|7206.4|7204.6|7204.1|7201.7|123
1615854000000|2021-03-16 00:20:00|7206.2|7204.4|7203.6|7200.6|7206.8|7204.4|7202.6|7200.2|201
1615854300000|2021-03-16 00:25:00|7203.7|7200.7|7202.8|7199.8|7203.7|7200.7|7201.4|7198.8|172
1615854600000|2021-03-16 00:30:00|7203|7200|7199.4|7197.6|7203.1|7200.1|7198.6|7196.6|208
1615854900000|2021-03-16 00:35:00|7199.5|7197.7|7199.4|7197.6|7201|7198.7|7198.1|7195.7|180
1615855200000|2021-03-16 00:40:00|7199.5|7197.7|7201.8|7200|7203.1|7200.7|7199.4|7197.6|181
1615855500000|2021-03-16 00:45:00|7201.7|7199.9|7200.4|7198.6|7202.1|7199.9|7199.8|7197.8|137
1615855800000|2021-03-16 00:50:00|7200.5|7198.7|7201.3|7199.5|7202.2|7199.8|7200|7197.9|123
1615856100000|2021-03-16 00:55:00|7201.2|7199.4|7198.8|7197|7201.6|7199.4|7198.3|7196.5|130
1615856400000|2021-03-16 01:00:00|7198.7|7196.9|7200.3|7198.5|7200.5|7198.7|7198.2|7196.4|156
1615856700000|2021-03-16 01:05:00|7200.2|7198.4|7201.2|7199.4|7202.1|7200.3|7199.4|7197.6|182
1615857000000|2021-03-16 01:10:00|7201.3|7199.5|7201.5|7199.7|7202|7200.2|7200.2|7197.8|157
1615857300000|2021-03-16 01:15:00|7201.7|7199.9|7204.3|7202.5|7205.1|7203.1|7201.3|7198.9|283
1615857600000|2021-03-16 01:20:00|7204.9|7201.9|7202.2|7200.4|7205|7202.5|7201.4|7199.6|265
1615857900000|2021-03-16 01:25:00|7202.3|7200.5|7202.3|7200.5|7203.3|7201.1|7201.2|7198.6|154
1615858200000|2021-03-16 01:30:00|7202.5|7200.7|7201.3|7199.5|7203|7200.7|7201.1|7199|193
1615858500000|2021-03-16 01:35:00|7201.2|7199.4|7202.7|7200.9|7203.1|7201.3|7201.2|7198.9|160
1615858800000|2021-03-16 01:40:00|7202.6|7200.8|7202.4|7200.6|7203.9|7201.8|7201.8|7199.8|199
1615859100000|2021-03-16 01:45:00|7202.3|7200.5|7204.4|7202.6|7204.4|7202.6|7201.9|7200.1|148
1615859400000|2021-03-16 01:50:00|7204.3|7202.5|7202.3|7200.5|7205.7|7203.9|7202.2|7200.4|208
1615859700000|2021-03-16 01:55:00|7202.2|7200.4|7200.1|7197.1|7203.1|7201.3|7199.3|7197|223
1615860000000|2021-03-16 02:00:00|7200|7197|7196.3|7194.5|7200.2|7198.4|7195.3|7192.9|239
1615860300000|2021-03-16 02:05:00|7196.4|7194.6|7199.3|7197.5|7199.5|7197.7|7196.3|7194|207
1615860600000|2021-03-16 02:10:00|7199.4|7197.6|7197.9|7196.1|7201.1|7198.7|7197.5|7195.7|217
1615860900000|2021-03-16 02:15:00|7198|7196.2|7198.3|7196.5|7199.3|7197.3|7197.4|7195.6|188
1615861200000|2021-03-16 02:20:00|7198.4|7196.6|7201.4|7199.6|7201.6|7199.8|7198.3|7196.5|191
1615861500000|2021-03-16 02:25:00|7201.5|7199.7|7202.4|7200.6|7203.5|7201.7|7201.2|7198.9|196
1615861800000|2021-03-16 02:30:00|7202.5|7200.7|7199|7197.2|7203.2|7201.4|7198.2|7196.2|284
1615862100000|2021-03-16 02:35:00|7199.1|7197.3|7198.3|7196.5|7201.3|7199.5|7198.3|7195.7|182
1615862400000|2021-03-16 02:40:00|7198.4|7196.6|7199.2|7197.4|7200.4|7198.6|7197.3|7195|260
1615862700000|2021-03-16 02:45:00|7198.8|7197|7200.9|7197.9|7201.2|7199.4|7198.8|7197|183
1615863000000|2021-03-16 02:50:00|7200.8|7197.8|7197.7|7195.9|7201.5|7199.5|7197.5|7195.7|220
1615863300000|2021-03-16 02:55:00|7197.8|7196|7199.8|7196.8|7200.1|7197.6|7197.4|7195.6|194
1615863600000|2021-03-16 03:00:00|7199.7|7196.7|7198.8|7197|7200.2|7198.3|7197.3|7195.5|199
1615863900000|2021-03-16 03:05:00|7198.9|7197.1|7200.4|7198.6|7201|7198.8|7198.2|7195.9|143
1615864200000|2021-03-16 03:10:00|7200.3|7198.5|7201.2|7199.4|7202|7199.7|7199.9|7197.7|202
1615864500000|2021-03-16 03:15:00|7201.1|7199.3|7199.5|7197.7|7201.2|7199.3|7199.2|7197.2|172
1615864800000|2021-03-16 03:20:00|7199.3|7197.5|7201.5|7199.7|7201.7|7199.9|7198.4|7196.6|162
1615865100000|2021-03-16 03:25:00|7201.4|7199.6|7202.2|7200.4|7202.7|7200.9|7199.1|7197.3|304
1615865400000|2021-03-16 03:30:00|7202.1|7200.3|7201.3|7199.5|7202.3|7200.5|7199.2|7197.4|232
1615865700000|2021-03-16 03:35:00|7201.2|7199.4|7199.3|7197.5|7201.6|7199.8|7199.2|7197.4|211
1615866000000|2021-03-16 03:40:00|7199.4|7197.6|7198.6|7196.8|7200.1|7198.3|7198.4|7196.6|188
1615866300000|2021-03-16 03:45:00|7198.5|7196.7|7198.6|7196.8|7199.5|7197.7|7197.3|7194.8|173
1615866600000|2021-03-16 03:50:00|7198.5|7196.7|7198|7196.2|7198.8|7197|7196.1|7194.3|149
1615866900000|2021-03-16 03:55:00|7197.9|7196.1|7197.8|7196|7198.3|7196.5|7197.2|7194.7|171
1615867200000|2021-03-16 04:00:00|7197.6|7195.8|7198.4|7196.6|7198.9|7196.9|7196.3|7194.5|169
1615867500000|2021-03-16 04:05:00|7198.3|7196.5|7201.1|7199.3|7201.2|7199.4|7197.7|7195.7|154
1615867800000|2021-03-16 04:10:00|7201|7199.2|7197.6|7195.8|7201.4|7199.6|7197.5|7195.7|164
1615868100000|2021-03-16 04:15:00|7197.5|7195.7|7196.2|7194.4|7197.8|7195.8|7196.2|7193.8|155
1615868400000|2021-03-16 04:20:00|7196.3|7194.5|7196.6|7194.8|7197.2|7195.4|7194.7|7192.7|163
1615868700000|2021-03-16 04:25:00|7196.5|7194.7|7196.1|7194.3|7196.6|7194.8|7195.4|7193.6|135
1615869000000|2021-03-16 04:30:00|7196.2|7194.4|7199.3|7197.5|7199.3|7197.5|7195.3|7192.9|176
1615869300000|2021-03-16 04:35:00|7199.4|7197.6|7197.1|7195.3|7200.4|7198.3|7197.1|7195|204
1615869600000|2021-03-16 04:40:00|7197|7195.2|7199.3|7197.5|7200.3|7198.5|7196.4|7194.6|185
1615869900000|2021-03-16 04:45:00|7199.2|7197.4|7199.4|7197.6|7199.9|7198.1|7198.2|7196.2|131
1615870200000|2021-03-16 04:50:00|7199.3|7197.5|7199.3|7197.5|7200.2|7198.4|7199.2|7197.4|137
1615870500000|2021-03-16 04:55:00|7199.4|7197.6|7199.5|7197.7|7200.3|7198.5|7199.1|7197.1|142
1615870800000|2021-03-16 05:00:00|7199.6|7197.8|7198|7196.2|7200.5|7198.7|7196.3|7194.5|238
1615871100000|2021-03-16 05:05:00|7197.9|7196.1|7199.9|7198.1|7200.1|7198.1|7197.4|7195.6|180
1615871400000|2021-03-16 05:10:00|7200.5|7197.5|7198.8|7197|7200.5|7198|7198.2|7196.4|151
1615871700000|2021-03-16 05:15:00|7198.7|7196.9|7199.7|7197.9|7200.1|7198.2|7198.2|7195.8|141
1615872000000|2021-03-16 05:20:00|7199.8|7198|7201.4|7199.6|7202.1|7200|7199.3|7196.9|160
1615872300000|2021-03-16 05:25:00|7201.3|7199.5|7199.7|7197.9|7202.2|7200.4|7199.6|7197.8|157
1615872600000|2021-03-16 05:30:00|7199.6|7197.8|7201.3|7199.5|7202.1|7200.3|7199.6|7197.8|194
1615872900000|2021-03-16 05:35:00|7201.4|7199.6|7202.3|7200.5|7202.7|7200.9|7201.1|7198.8|164
1615873200000|2021-03-16 05:40:00|7202.4|7200.6|7201.4|7199.6|7202.8|7201|7201.3|7199.5|198
1615873500000|2021-03-16 05:45:00|7201.3|7199.5|7204.3|7202.5|7204.4|7202.6|7201.1|7199.3|189
1615873800000|2021-03-16 05:50:00|7204.2|7202.4|7202.9|7201.1|7204.2|7202.4|7201.4|7199.6|177
1615874100000|2021-03-16 05:55:00|7203.1|7201.3|7202.1|7200.3|7203.3|7201.5|7201.5|7199.7|152
1615874400000|2021-03-16 06:00:00|7202|7200.2|7198.5|7196.7|7202.3|7200.5|7198.3|7196.5|225
1615874700000|2021-03-16 06:05:00|7198.6|7196.8|7195.1|7193.3|7198.6|7196.8|7193.1|7190.8|237
1615875000000|2021-03-16 06:10:00|7195|7193.2|7195.1|7193.3|7196.3|7193.8|7193.6|7191.6|253
1615875300000|2021-03-16 06:15:00|7194.3|7192.5|7195.4|7193.6|7196|7193.8|7193.9|7191.9|167
1615875600000|2021-03-16 06:20:00|7195.5|7193.7|7195.2|7193.4|7197.5|7195.7|7195.2|7193.4|189
1615875900000|2021-03-16 06:25:00|7195.1|7193.3|7199.3|7197.5|7199.3|7197.5|7195|7193.2|214
1615876200000|2021-03-16 06:30:00|7199.2|7197.4|7201.1|7199.3|7201.2|7199.4|7198.5|7196.7|209
1615876500000|2021-03-16 06:35:00|7201.2|7199.4|7199.8|7198|7201.6|7199.8|7198.8|7197|185
1615876800000|2021-03-16 06:40:00|7199.7|7197.9|7198.4|7195.4|7200.5|7198.5|7198.2|7195.4|226
1615877100000|2021-03-16 06:45:00|7198.2|7195.2|7199.5|7197.7|7200.3|7198.4|7197.1|7194.9|226
1615877400000|2021-03-16 06:50:00|7199.6|7197.8|7196.4|7194.6|7201.1|7199.1|7196.4|7194.6|195
1615877700000|2021-03-16 06:55:00|7196.5|7194.7|7195.8|7192.8|7197.1|7194.9|7195|7192.8|154
1615878000000|2021-03-16 07:00:00|7195.7|7192.7|7193.1|7190.1|7195.7|7193.5|7190|7187.6|376
1615878300000|2021-03-16 07:05:00|7192.5|7190.7|7190.8|7189|7195.5|7193.7|7190.8|7188.9|311
1615878600000|2021-03-16 07:10:00|7191|7189.2|7193.4|7191.6|7194.1|7191.7|7186.7|7184.9|363
1615878900000|2021-03-16 07:15:00|7193.3|7191.5|7188.9|7187.1|7194|7191.6|7187.6|7185.8|378
1615879200000|2021-03-16 07:20:00|7189|7187.2|7189.8|7188|7191.2|7189.4|7188.9|7187.1|258
1615879500000|2021-03-16 07:25:00|7189.9|7188.1|7186.6|7184.8|7190.3|7188.5|7186.6|7184.3|222
1615879800000|2021-03-16 07:30:00|7186.7|7184.9|7184.1|7182.3|7188.2|7186|7183.3|7181.5|296
1615880100000|2021-03-16 07:35:00|7184.2|7182.4|7183.4|7181.6|7186.5|7184.7|7182|7180.1|351
1615880400000|2021-03-16 07:40:00|7183.5|7181.7|7184|7182.2|7184.2|7182.4|7181.4|7179.6|383
1615880700000|2021-03-16 07:45:00|7183.9|7182.1|7180.6|7178.8|7184|7182.2|7180.2|7178.4|266
1615881000000|2021-03-16 07:50:00|7180.9|7179.1|7182.9|7181.1|7182.9|7181.1|7178.4|7176.6|319
1615881300000|2021-03-16 07:55:00|7182.8|7181|7182.7|7180.9|7183.8|7182|7181.1|7179.3|450
1615881600000|2021-03-16 08:00:00|7182.8|7181|7179.9|7178.1|7184.1|7182.3|7178.3|7175.9|457
1615881900000|2021-03-16 08:05:00|7179.8|7178|7178.8|7177|7184.4|7182.6|7177.4|7175.6|417
1615882200000|2021-03-16 08:10:00|7178.7|7176.9|7184.3|7182.5|7184.6|7182.6|7178.5|7176.7|404
1615882500000|2021-03-16 08:15:00|7184.2|7182.4|7187.3|7184.3|7187.4|7185.6|7182.8|7180.8|367
1615882800000|2021-03-16 08:20:00|7187.2|7184.2|7181.8|7180|7187.3|7185|7181.6|7179.8|352
1615883100000|2021-03-16 08:25:00|7182|7180.2|7183.8|7180.8|7185.1|7182.9|7182|7180.2|261
1615883400000|2021-03-16 08:30:00|7183.9|7180.9|7186|7184.2|7186.5|7184.6|7183.7|7180.9|334
1615883700000|2021-03-16 08:35:00|7186.1|7184.3|7186.3|7184.5|7187.6|7185.7|7184.6|7182.2|333
1615884000000|2021-03-16 08:40:00|7186.2|7184.4|7183|7181.2|7186.3|7184.5|7182.4|7180|240
1615884300000|2021-03-16 08:45:00|7182.9|7181.1|7182|7180.2|7184.7|7182.4|7182|7179.9|307
1615884600000|2021-03-16 08:50:00|7182.1|7180.3|7178.2|7176.4|7182.6|7180.8|7178|7176.2|263
1615884900000|2021-03-16 08:55:00|7178.1|7176.3|7181.4|7179.6|7181.4|7179.6|7177.9|7176.1|332
1615885200000|2021-03-16 09:00:00|7181.6|7179.8|7176.1|7174.3|7182.1|7179.9|7175.7|7173.8|391
1615885500000|2021-03-16 09:05:00|7176|7174.2|7182.1|7179.1|7182.6|7180.4|7175.9|7173.8|419
1615885800000|2021-03-16 09:10:00|7181.5|7179.7|7177.1|7175.3|7182.3|7180.5|7176.4|7173.8|372
1615886100000|2021-03-16 09:15:00|7177.2|7175.4|7177.1|7175.3|7179.1|7177.3|7176.9|7174.8|331
1615886400000|2021-03-16 09:20:00|7177|7175.2|7175.6|7173.8|7179.1|7177.2|7175|7173.2|317
1615886700000|2021-03-16 09:25:00|7175.3|7173.5|7174.8|7173|7177|7175.1|7173.5|7171.6|349
1615887000000|2021-03-16 09:30:00|7174.9|7173.1|7173|7171.2|7176.2|7174.4|7172.6|7170.8|434
1615887300000|2021-03-16 09:35:00|7173.1|7171.3|7171.3|7169.5|7174.3|7172|7168.4|7166.6|366
1615887600000|2021-03-16 09:40:00|7171.2|7169.4|7173|7171.2|7173.7|7171.5|7171|7169|294
1615887900000|2021-03-16 09:45:00|7173.1|7171.3|7172.2|7170.4|7173.1|7171.3|7170.1|7168.3|203
1615888200000|2021-03-16 09:50:00|7172.3|7170.5|7172.2|7170.4|7173.8|7172|7171.1|7169.3|325
1615888500000|2021-03-16 09:55:00|7172.3|7170.5|7174|7172.2|7175.4|7173.5|7172.1|7170.3|244
1615888800000|2021-03-16 10:00:00|7174.1|7172.3|7176.3|7174.5|7176.4|7174.6|7173.1|7170.8|248
1615889100000|2021-03-16 10:05:00|7176.2|7174.4|7175.3|7173.5|7176.7|7174.9|7174.1|7172.3|258
1615889400000|2021-03-16 10:10:00|7175.2|7173.4|7177.3|7174.3|7177.4|7175.6|7175.1|7173.3|197
1615889700000|2021-03-16 10:15:00|7177.4|7174.4|7179|7177.2|7179.9|7178.1|7176.7|7174.3|247
1615890000000|2021-03-16 10:20:00|7179.1|7177.3|7180.8|7179|7182.5|7180.7|7178.9|7177.1|279
1615890300000|2021-03-16 10:25:00|7180.7|7178.9|7183.2|7181.4|7183.4|7181.6|7180.7|7178.9|233
1615890600000|2021-03-16 10:30:00|7183.3|7181.5|7186.3|7184.5|7187.1|7185.3|7182.4|7180.6|313
1615890900000|2021-03-16 10:35:00|7186.4|7184.6|7184.6|7182.8|7187.3|7185.5|7184.4|7182.6|307
1615891200000|2021-03-16 10:40:00|7184.7|7182.9|7184.7|7182.9|7186|7184.2|7183.3|7180.9|290
1615891500000|2021-03-16 10:45:00|7184.8|7183|7188.3|7186.5|7188.3|7186.5|7184.8|7183|291
1615891800000|2021-03-16 10:50:00|7188.2|7186.4|7187.2|7185.4|7188.4|7186.6|7186.5|7184.7|303
1615892100000|2021-03-16 10:55:00|7187.1|7185.3|7191|7188|7191|7189|7187.1|7185.3|288
1615892400000|2021-03-16 11:00:00|7190.2|7188.4|7189.6|7187.8|7191.6|7189.8|7189.2|7187.4|349
1615892700000|2021-03-16 11:05:00|7189.5|7187.7|7187.1|7185.3|7190.1|7188.3|7187|7185.2|264
1615893000000|2021-03-16 11:10:00|7187|7185.2|7187.4|7185.6|7187.9|7186.1|7185.8|7184|246
1615893300000|2021-03-16 11:15:00|7187.5|7185.7|7188.2|7186.4|7189|7186.9|7186.8|7185|188
1615893600000|2021-03-16 11:20:00|7188.1|7186.3|7188.2|7186.4|7189.7|7187.9|7187.7|7185.9|231
1615893900000|2021-03-16 11:25:00|7188.3|7186.5|7190.4|7188.6|7192|7190.2|7188.1|7186.3|304
1615894200000|2021-03-16 11:30:00|7190.5|7188.7|7190|7188.2|7193.2|7191.1|7189.9|7188.1|307
1615894500000|2021-03-16 11:35:00|7190.1|7188.3|7189.1|7187.3|7193.4|7191.6|7188.4|7186.6|324
1615894800000|2021-03-16 11:40:00|7189.5|7187.7|7190.6|7188.8|7193.2|7191.4|7189.2|7187.4|241
1615895100000|2021-03-16 11:45:00|7190.5|7188.7|7194.7|7192.9|7194.8|7193|7190.2|7188.4|230
1615895400000|2021-03-16 11:50:00|7194.8|7193|7194|7192.2|7196.2|7194.4|7194|7192.2|192
1615895700000|2021-03-16 11:55:00|7194.1|7192.3|7193.1|7191.3|7194.8|7193|7193|7191.2|272
1615896000000|2021-03-16 12:00:00|7192.9|7191.1|7195|7193.2|7196.1|7193.7|7191|7189.2|348
1615896300000|2021-03-16 12:05:00|7195.1|7193.3|7199.3|7197.5|7199.3|7197.5|7195|7193.2|267
1615896600000|2021-03-16 12:10:00|7199.6|7197.8|7203.4|7201.6|7203.8|7201.7|7199|7197.2|432
1615896900000|2021-03-16 12:15:00|7203.5|7201.7|7204.1|7202.3|7206|7204.2|7203.5|7201.7|326
1615897200000|2021-03-16 12:20:00|7204.2|7202.4|7199.6|7197.8|7204.5|7202.7|7199.2|7197.4|358
1615897500000|2021-03-16 12:25:00|7199.7|7197.9|7195.7|7191.7|7200|7198.2|7191|7187|393
1615897800000|2021-03-16 12:30:00|7196.2|7192.2|7199.1|7197.3|7203.4|7200.5|7194.1|7191.5|594
1615898100000|2021-03-16 12:35:00|7199.7|7196.7|7198.3|7196.5|7199.8|7196.8|7192.2|7190.3|505
1615898400000|2021-03-16 12:40:00|7198.2|7196.4|7199.2|7197.4|7200.3|7198.5|7196.2|7194.2|423
1615898700000|2021-03-16 12:45:00|7199.3|7197.5|7200.2|7198.4|7201.2|7199.4|7196.8|7195|455
1615899000000|2021-03-16 12:50:00|7200.1|7198.3|7199.5|7197.7|7201.3|7199.5|7197.5|7195.7|367
1615899300000|2021-03-16 12:55:00|7199.4|7197.6|7195.3|7193.5|7199.5|7197.7|7194|7192.2|439
1615899600000|2021-03-16 13:00:00|7195.2|7193.4|7197.5|7195.7|7198.1|7196.3|7194.4|7192.6|406
1615899900000|2021-03-16 13:05:00|7197.3|7195.5|7197|7195.2|7199.5|7197.7|7194.6|7192.8|454
1615900200000|2021-03-16 13:10:00|7196.9|7195.1|7194.7|7190.7|7198.3|7196.5|7193.7|7189.7|367
1615900500000|2021-03-16 13:15:00|7194.1|7190.1|7203.3|7200.3|7204.7|7202.4|7190.7|7186.7|401
1615900800000|2021-03-16 13:20:00|7202.8|7201|7195.2|7193.4|7204.7|7202.3|7195.1|7193.3|391
1615901100000|2021-03-16 13:25:00|7195.3|7193.5|7196.6|7194.8|7200.3|7198.5|7195.1|7193.3|298
1615901400000|2021-03-16 13:30:00|7196.4|7194.6|7195|7193.2|7199.2|7197.4|7193.5|7191.7|467
1615901700000|2021-03-16 13:35:00|7194.9|7193.1|7195|7193.2|7196.5|7194.7|7194.1|7192.3|379
1615902000000|2021-03-16 13:40:00|7195.1|7193.3|7195.1|7193.3|7197|7194.8|7194|7191.8|430
1615902300000|2021-03-16 13:45:00|7195.2|7193.4|7190.7|7188.9|7196.6|7194.7|7190.3|7187.7|500
1615902600000|2021-03-16 13:50:00|7190.5|7188.7|7189|7187.2|7191.3|7189.5|7185.1|7183.2|523
1615902900000|2021-03-16 13:55:00|7189.1|7187.3|7188.2|7186.4|7192.1|7190.3|7187.3|7185.5|464
1615903200000|2021-03-16 14:00:00|7188|7186.2|7193.3|7191.5|7194.8|7192.6|7187.4|7185.6|586
1615903500000|2021-03-16 14:05:00|7193.2|7191.4|7194.4|7192.6|7196.1|7194.3|7192.6|7190.8|428
1615903800000|2021-03-16 14:10:00|7194.3|7192.5|7189.7|7187.9|7194.4|7192.6|7189.4|7187.6|345
1615904100000|2021-03-16 14:15:00|7189.6|7187.8|7191.3|7189.5|7191.5|7189.7|7189.2|7187.4|354
1615904400000|2021-03-16 14:20:00|7191.2|7189.4|7193.3|7191.5|7193.6|7191.8|7190.4|7188.6|325
1615904700000|2021-03-16 14:25:00|7193.4|7191.6|7195.1|7193.3|7196.1|7194.2|7192.2|7190.4|322
1615905000000|2021-03-16 14:30:00|7195|7193.2|7196.3|7194.5|7198|7196.2|7195|7193.2|401
1615905300000|2021-03-16 14:35:00|7196.4|7194.6|7200.2|7198.4|7201.6|7199.8|7196.4|7194.6|387
1615905600000|2021-03-16 14:40:00|7200.1|7198.3|7194.7|7192.9|7200.3|7198.5|7194.3|7192.5|318
1615905900000|2021-03-16 14:45:00|7194.5|7192.7|7195.2|7193.4|7196.4|7194.6|7193|7191.2|403
1615906200000|2021-03-16 14:50:00|7195.3|7193.5|7197.2|7195.4|7198.2|7196.4|7195.1|7193.3|210
1615906500000|2021-03-16 14:55:00|7197.3|7195.5|7197.4|7195.6|7198.2|7196.4|7194.9|7193.1|279
1615906800000|2021-03-16 15:00:00|7197.5|7195.7|7195|7193.2|7198.8|7197|7194.9|7193.1|244
1615907100000|2021-03-16 15:05:00|7194.9|7193.1|7190.7|7188.9|7194.9|7193.1|7190.4|7188.6|319
1615907400000|2021-03-16 15:10:00|7190.8|7189|7191|7189.2|7194.8|7192.5|7190.4|7188.2|304
1615907700000|2021-03-16 15:15:00|7191.1|7189.3|7189.3|7187.5|7192.4|7190.6|7188.7|7186.9|217
1615908000000|2021-03-16 15:20:00|7189.4|7187.6|7189.5|7187.7|7190.3|7188.4|7186.5|7184.7|334
1615908300000|2021-03-16 15:25:00|7189.4|7187.6|7187.9|7186.1|7189.4|7187.6|7186.5|7184.7|296
1615908600000|2021-03-16 15:30:00|7187.7|7185.9|7184.3|7182.5|7188.1|7186.3|7182.8|7181|394
1615908900000|2021-03-16 15:35:00|7184.2|7182.4|7185.1|7183.3|7186.9|7185.1|7184|7181.9|345
1615909200000|2021-03-16 15:40:00|7185|7183.2|7184.4|7182.6|7186.6|7184.8|7183.2|7181.4|348
1615909500000|2021-03-16 15:45:00|7184.3|7182.5|7182.1|7180.3|7184.3|7182.5|7180.8|7179|410
1615909800000|2021-03-16 15:50:00|7182.2|7180.4|7190.1|7188.3|7190.8|7189|7182.2|7180.4|421
1615910100000|2021-03-16 15:55:00|7189.6|7187.8|7191.1|7189.3|7194.4|7192.4|7187.3|7185.5|450
1615910400000|2021-03-16 16:00:00|7191.2|7189.4|7193.9|7192.1|7194.7|7192.9|7190.3|7188.5|385
1615910700000|2021-03-16 16:05:00|7193.8|7192|7197.3|7195.5|7198.6|7196.2|7193.8|7192|359
1615911000000|2021-03-16 16:10:00|7197.4|7195.6|7195.6|7192.6|7198.2|7195.7|7194|7191.2|321
1615911300000|2021-03-16 16:15:00|7195.7|7192.7|7193.7|7191.9|7197.1|7194.7|7193.6|7191.7|306
1615911600000|2021-03-16 16:20:00|7193.8|7192|7189.2|7187.4|7194.3|7192.5|7189|7186.7|280
1615911900000|2021-03-16 16:25:00|7189.1|7187.3|7189.4|7187.6|7189.9|7188.1|7187.1|7185.3|316
1615912200000|2021-03-16 16:30:00|7189|7187.2|7190.6|7188.8|7191.7|7189.9|7188.3|7186.5|351
1615912500000|2021-03-16 16:35:00|7190.7|7188.9|7191.2|7189.4|7191.8|7190|7188.5|7186.7|334
1615912800000|2021-03-16 16:40:00|7191.3|7189.5|7191.8|7190|7193.3|7191.5|7190.7|7188.9|344
1615913100000|2021-03-16 16:45:00|7191.6|7189.8|7194.1|7191.1|7194.5|7192.7|7191.6|7189.8|390
1615913400000|2021-03-16 16:50:00|7194|7191|7190.5|7188.7|7194.1|7191.5|7190.2|7187.9|405
1615913700000|2021-03-16 16:55:00|7190.6|7188.8|7190.2|7188.4|7191.4|7189.6|7189.3|7187.5|355
1615914000000|2021-03-16 17:00:00|7189.8|7188|7200|7197|7201|7198.3|7189.5|7187.7|483
1615914300000|2021-03-16 17:05:00|7200.1|7197.1|7198.6|7196.8|7202.7|7199.7|7197.3|7194.9|590
1615914600000|2021-03-16 17:10:00|7198.7|7196.9|7196.3|7194.5|7200.4|7198.2|7196.3|7194.3|406
1615914900000|2021-03-16 17:15:00|7196.4|7194.6|7198.1|7196.3|7199.2|7196.8|7194.3|7192|487
1615915200000|2021-03-16 17:20:00|7198.2|7196.4|7197|7195.2|7199.1|7196.7|7196.4|7194.6|305
1615915500000|2021-03-16 17:25:00|7196.9|7195.1|7198.9|7197.1|7199.4|7197.6|7196.5|7194.7|327
1615915800000|2021-03-16 17:30:00|7198.8|7197|7198.2|7196.4|7199.6|7197.8|7196.1|7194.3|395
1615916100000|2021-03-16 17:35:00|7198.1|7196.3|7198|7196.2|7199.4|7197.6|7197.3|7195.3|421
1615916400000|2021-03-16 17:40:00|7197.9|7196.1|7194.2|7192.4|7197.9|7196.1|7194.1|7192.3|381
1615916700000|2021-03-16 17:45:00|7194|7192.2|7194.9|7193.1|7195.5|7193.7|7193.6|7191.8|348
1615917000000|2021-03-16 17:50:00|7194.8|7193|7192.7|7190.9|7196|7194.2|7192.7|7190.9|261
1615917300000|2021-03-16 17:55:00|7192.4|7190.6|7192.1|7188.1|7194.9|7192.6|7191.5|7187.5|226
1615917600000|2021-03-16 18:00:00|7192.5|7188.5|7197.3|7195.5|7198.2|7196.4|7191.4|7187.4|297
1615917900000|2021-03-16 18:05:00|7197.4|7195.6|7195.4|7193.6|7197.8|7196|7193.4|7191.6|245
1615918200000|2021-03-16 18:10:00|7195.3|7193.5|7196.5|7194.7|7197.4|7195.6|7194.8|7193|237
1615918500000|2021-03-16 18:15:00|7196.4|7194.6|7194.4|7192.6|7197.2|7195.3|7194.2|7191.9|174
1615918800000|2021-03-16 18:20:00|7194.3|7192.5|7194.2|7192.4|7194.9|7193.1|7192.4|7190.6|182
1615919100000|2021-03-16 18:25:00|7194.1|7192.3|7191.2|7189.4|7194.3|7192.5|7190.4|7188.6|237
1615919400000|2021-03-16 18:30:00|7191.1|7189.3|7193.6|7191.8|7194.5|7192.7|7190.2|7188.4|202
1615919700000|2021-03-16 18:35:00|7193.7|7191.9|7191.4|7189.6|7193.7|7191.9|7190.4|7188.6|192
1615920000000|2021-03-16 18:40:00|7191.5|7189.7|7188.8|7187|7192.3|7190.5|7188.2|7186.4|221
1615920300000|2021-03-16 18:45:00|7188.7|7186.9|7190.9|7189.1|7190.9|7189.1|7188.3|7186.5|230
1615920600000|2021-03-16 18:50:00|7190.8|7189|7193.8|7192|7194.2|7192.4|7190.7|7188.9|215
1615920900000|2021-03-16 18:55:00|7193.7|7191.9|7193.4|7191.6|7195.5|7193.7|7191.9|7190.1|259
1615921200000|2021-03-16 19:00:00|7193.5|7191.7|7194.8|7193|7195.3|7193.4|7191.8|7190|201
1615921500000|2021-03-16 19:05:00|7194.7|7192.9|7192.9|7191.1|7195.5|7193.7|7192.8|7191|187
1615921800000|2021-03-16 19:10:00|7192.8|7191|7192.4|7190.6|7194|7191.7|7192.1|7190.3|125
1615922100000|2021-03-16 19:15:00|7192.3|7190.5|7194.1|7192.3|7195.5|7193.7|7192.2|7190.4|158
1615922400000|2021-03-16 19:20:00|7194.3|7192.5|7194.2|7192.4|7194.7|7192.6|7193|7191.2|149
1615922700000|2021-03-16 19:25:00|7194.3|7192.5|7192.3|7190.5|7194.4|7192.6|7191.7|7189.6|152
1615923000000|2021-03-16 19:30:00|7192.4|7190.6|7195.3|7193.5|7196.2|7194.4|7192.4|7189.9|221
1615923300000|2021-03-16 19:35:00|7195.2|7193.4|7193.2|7191.4|7195.9|7193.7|7193.1|7190.8|211
1615923600000|2021-03-16 19:40:00|7193.3|7191.5|7192.4|7190.6|7194.8|7193|7191.4|7189.6|191
1615923900000|2021-03-16 19:45:00|7192.3|7190.5|7191.2|7189.4|7194.3|7192.5|7191|7189.2|206
1615924200000|2021-03-16 19:50:00|7191.3|7189.5|7192.2|7190.4|7192.5|7190.6|7190.4|7188.6|177
1615924500000|2021-03-16 19:55:00|7192.3|7190.5|7193.2|7191.4|7195.1|7192.8|7191.3|7189.4|203
1615924800000|2021-03-16 20:00:00|7193.3|7191.5|7193.4|7191.6|7195.8|7194|7193.2|7191.4|131
1615925100000|2021-03-16 20:05:00|7193.3|7191.5|7192.9|7191.1|7195.1|7192.9|7192.5|7190.5|144
1615925400000|2021-03-16 20:10:00|7192.8|7191|7193.2|7191.4|7193.9|7192.1|7192.5|7190.7|111
1615925700000|2021-03-16 20:15:00|7193.3|7191.5|7192.8|7191|7193.3|7191.5|7192.6|7190.8|61
1615926000000|2021-03-16 20:20:00|7192.7|7190.9|7192.2|7190.4|7192.8|7191|7192.1|7190.3|52
1615926300000|2021-03-16 20:25:00|7192|7190.2|7191.5|7189.7|7192.2|7190.4|7191.5|7189.7|45
1615926600000|2021-03-16 20:30:00|7191.4|7189.6|7190|7188.2|7192.2|7189.6|7189.9|7187.5|71
1615926900000|2021-03-16 20:35:00|7189.9|7188.1|7191.2|7188.2|7191.2|7188.8|7188.3|7186.5|85
1615927200000|2021-03-16 20:40:00|7191.1|7188.1|7191.6|7188.6|7191.6|7189.4|7190.6|7188.1|69
1615927500000|2021-03-16 20:45:00|7191.5|7188.5|7192.1|7189.1|7192.1|7189.7|7191.4|7188.4|83
1615927800000|2021-03-16 20:50:00|7192|7189|7191.9|7188.9|7192.2|7189.2|7191.7|7188.7|67
1615928100000|2021-03-16 20:55:00|7192|7189|7191.7|7187.7|7192.9|7189.9|7190.6|7186.6|188
1615928400000|2021-03-16 21:00:00|7191.4|7187.4|7187|7183|7191.5|7188.4|7186.8|7182.8|34
1615928700000|2021-03-16 21:05:00|7187.4|7183.4|7184.5|7180.5|7187.4|7183.4|7182.4|7178.4|93
1615929000000|2021-03-16 21:10:00|7184.1|7180.1|7183.3|7179.3|7188.3|7184.3|7183|7179|157
1615929300000|2021-03-16 21:15:00|7183.5|7179.5|7188.9|7184.9|7188.9|7184.9|7182.8|7178.8|111
1615929600000|2021-03-16 21:20:00|7188.8|7184.8|7193.8|7189.8|7194.5|7190.5|7187.4|7183.4|72
1615929900000|2021-03-16 21:25:00|7193.4|7189.4|7190.2|7186.2|7194.9|7191.7|7188.9|7184.9|146
1615930200000|2021-03-16 21:30:00|7190.1|7186.4|7191.7|7188.2|7193.2|7189.2|7190.1|7186.2|112
1615930500000|2021-03-16 21:35:00|7192.3|7188.3|7191.6|7187.6|7192.7|7188.7|7190.1|7187|62
1615930800000|2021-03-16 21:40:00|7192|7188|7191.9|7188|7192.1|7188.4|7190.6|7187.6|47
1615931100000|2021-03-16 21:45:00|7191.4|7188.4|7191.6|7188.5|7192.1|7188.5|7191.3|7187.8|71
1615931400000|2021-03-16 21:50:00|7191.7|7188.3|7191.6|7188.5|7192.2|7189|7190.7|7187.7|80
1615931700000|2021-03-16 21:55:00|7192|7188|7191.8|7188.2|7192.1|7188.7|7191.6|7188|147
1615932000000|2021-03-16 22:00:00|7191.6|7188.5|7191.8|7188.6|7193.1|7189.2|7191.1|7187.8|202
1615932300000|2021-03-16 22:05:00|7191.7|7188.7|7191.7|7188.7|7192.2|7189.2|7190.7|7187.7|101
1615932600000|2021-03-16 22:10:00|7191.8|7188.8|7192|7189|7192.2|7189.2|7191.5|7188.5|60
1615932900000|2021-03-16 22:15:00|7192.1|7189.1|7192|7189|7192.3|7189.3|7191.9|7188.9|53
1615933200000|2021-03-16 22:20:00|7192.1|7189.1|7192.1|7189.1|7192.5|7189.9|7191.6|7188.6|97
1615933500000|2021-03-16 22:25:00|7192.2|7189.2|7191.1|7188.1|7192.9|7189.9|7190.5|7188|77
1615933800000|2021-03-16 22:30:00|7191.2|7188.2|7194.2|7191.2|7195.2|7192.2|7191.1|7188.1|131
1615934100000|2021-03-16 22:35:00|7193.8|7190.8|7195|7192|7195.4|7192.4|7193.1|7190.8|109
1615934400000|2021-03-16 22:40:00|7195.1|7192.1|7195.7|7193.9|7196.3|7193.9|7194.7|7191.7|108
1615934700000|2021-03-16 22:45:00|7195.6|7193.8|7194.6|7191.6|7196.5|7193.9|7194.1|7191.5|108
1615935000000|2021-03-16 22:50:00|7194.7|7191.7|7194.3|7191.3|7195.3|7192.8|7193.9|7191.1|110
1615935300000|2021-03-16 22:55:00|7194.1|7191.1|7194.3|7191.3|7195.4|7192|7192.6|7190|143
1615935600000|2021-03-16 23:00:00|7194.5|7191.5|7194.5|7192.7|7194.8|7193|7192.5|7189.8|172
1615935900000|2021-03-16 23:05:00|7194.4|7192.6|7194.7|7192.9|7195.8|7193.4|7194.4|7192.5|115
1615936200000|2021-03-16 23:10:00|7194.6|7192.8|7193.5|7191.7|7194.9|7193|7193.5|7191.3|66
1615936500000|2021-03-16 23:15:00|7193.6|7191.8|7194.2|7192.4|7194.4|7192.6|7193.4|7191.6|79
1615936800000|2021-03-16 23:20:00|7194.3|7192.5|7194.4|7192.6|7194.7|7192.9|7193.4|7191.6|95
1615937100000|2021-03-16 23:25:00|7194.5|7192.7|7194|7191|7194.7|7192.9|7193.4|7191|68
1615937400000|2021-03-16 23:30:00|7194.1|7191.1|7194.4|7191.4|7194.5|7192.2|7193.3|7190.8|116
1615937700000|2021-03-16 23:35:00|7194.3|7191.3|7194|7192.2|7194.7|7192.4|7193.4|7190.8|119
1615938000000|2021-03-16 23:40:00|7194.1|7192.3|7194.5|7192.7|7194.8|7192.8|7194|7191.4|70
1615938300000|2021-03-16 23:45:00|7194.4|7192.6|7194.4|7192.6|7194.8|7193|7193.8|7191.4|117
1615938600000|2021-03-16 23:50:00|7194.3|7192.5|7193.3|7191.5|7194.6|7192.7|7192.4|7190.6|102
1615938900000|2021-03-16 23:55:00|7193.4|7191.6|7193.8|7192|7194.1|7192.1|7192.5|7190.7|73
1615939200000|2021-03-17 00:00:00|7193.6|7191.8|7193.5|7191.7|7194.2|7192.1|7192.3|7189.8|163
1615939500000|2021-03-17 00:05:00|7193.4|7191.6|7191.6|7189.8|7193.5|7191.7|7191.5|7189.7|94
1615939800000|2021-03-17 00:10:00|7191.5|7189.7|7191.9|7190.1|7192.3|7190.5|7190.4|7188.6|116
1615940100000|2021-03-17 00:15:00|7191.6|7189.8|7190.7|7188.9|7191.7|7189.8|7188.3|7186.5|189
1615940400000|2021-03-17 00:20:00|7190.6|7188.8|7192.3|7190.5|7193.4|7190.9|7190.6|7188.8|139
1615940700000|2021-03-17 00:25:00|7192.2|7190.4|7191.5|7189.7|7193.7|7191.8|7191.4|7189.6|135
1615941000000|2021-03-17 00:30:00|7191.6|7189.8|7189.4|7187.6|7191.6|7189.8|7189.4|7187.6|153
1615941300000|2021-03-17 00:35:00|7189.3|7187.5|7189.5|7187.7|7191.6|7189.8|7189.2|7186.8|142
1615941600000|2021-03-17 00:40:00|7189.6|7187.8|7189.5|7187.7|7190.5|7188.7|7189.2|7187|104
1615941900000|2021-03-17 00:45:00|7189.6|7187.8|7190.5|7188.7|7191.2|7189.3|7188.8|7186.9|199
1615942200000|2021-03-17 00:50:00|7190.4|7188.6|7188.5|7186.7|7191.2|7188.8|7188.1|7186.3|236
1615942500000|2021-03-17 00:55:00|7188.4|7186.6|7186.4|7184.6|7188.4|7186.6|7185.6|7183.1|199
1615942800000|2021-03-17 01:00:00|7186.3|7184.5|7188.1|7185.1|7188.4|7186|7183.6|7181.3|250
1615943100000|2021-03-17 01:05:00|7188.2|7185.2|7187.3|7185.5|7188.2|7185.8|7185.4|7183|227
1615943400000|2021-03-17 01:10:00|7187.4|7185.6|7185|7182|7187.4|7185.6|7183.9|7182|143
1615943700000|2021-03-17 01:15:00|7184.3|7182.5|7180.8|7179|7185.5|7183.7|7180.3|7178.5|242
1615944000000|2021-03-17 01:20:00|7180.9|7179.1|7181.2|7179.4|7183.2|7181.1|7180.8|7178.9|223
1615944300000|2021-03-17 01:25:00|7181.1|7179.3|7180|7177|7181.6|7179.8|7178.7|7176.9|204
1615944600000|2021-03-17 01:30:00|7179.9|7176.9|7179.8|7178|7180.7|7178.9|7177.5|7175.7|267
1615944900000|2021-03-17 01:35:00|7179.7|7177.9|7180.7|7178.9|7181.3|7179.5|7178.3|7176.5|239
1615945200000|2021-03-17 01:40:00|7180.8|7179|7183.3|7181.5|7183.3|7181.5|7180.6|7178.8|230
1615945500000|2021-03-17 01:45:00|7183.4|7181.6|7183.8|7182|7184.1|7182.3|7182.4|7180.6|212
1615945800000|2021-03-17 01:50:00|7183.7|7181.9|7186.1|7184.3|7186.2|7184.4|7183.6|7181.8|206
1615946100000|2021-03-17 01:55:00|7186.2|7184.4|7185.3|7183.5|7187.6|7185.8|7185.2|7183.4|214
1615946400000|2021-03-17 02:00:00|7185.4|7183.6|7184.2|7182.4|7186.9|7184.5|7183.4|7181.6|186
1615946700000|2021-03-17 02:05:00|7184.3|7182.5|7183.4|7181.6|7184.5|7182.5|7182.5|7180.5|178
1615947000000|2021-03-17 02:10:00|7183.5|7181.7|7184.2|7182.4|7184.6|7182.8|7183.2|7181|162
1615947300000|2021-03-17 02:15:00|7184.1|7182.3|7185.9|7184.1|7186.1|7184.3|7184|7182.2|136
1615947600000|2021-03-17 02:20:00|7185.8|7184|7184.2|7182.4|7185.9|7184.1|7183.4|7181.6|159
1615947900000|2021-03-17 02:25:00|7184.3|7182.5|7185.8|7184|7186.2|7184.2|7183.9|7182.1|141
1615948200000|2021-03-17 02:30:00|7185.9|7184.1|7184.4|7182.6|7186.1|7184.3|7183.5|7181.7|187
1615948500000|2021-03-17 02:35:00|7184.5|7182.7|7184.8|7183|7186.6|7184.8|7184.3|7182|179
1615948800000|2021-03-17 02:40:00|7184.7|7182.9|7183.7|7181.9|7184.8|7183|7183.2|7181.4|181
1615949100000|2021-03-17 02:45:00|7183.6|7181.8|7184.5|7182.7|7184.8|7183|7183.2|7181.4|163
1615949400000|2021-03-17 02:50:00|7184.4|7182.6|7184.3|7182.5|7185.5|7183.7|7183.8|7182|153
1615949700000|2021-03-17 02:55:00|7184.4|7182.6|7186.5|7184.7|7186.8|7184.7|7183.7|7181.9|137
1615950000000|2021-03-17 03:00:00|7186.4|7184.6|7187.7|7185.9|7189|7187|7186.2|7184.4|165
1615950300000|2021-03-17 03:05:00|7187.8|7186|7187.7|7185.9|7189.3|7186.9|7187.3|7185.5|161
1615950600000|2021-03-17 03:10:00|7187.8|7186|7187.5|7185.7|7188.6|7186.8|7187.3|7185.5|138
1615950900000|2021-03-17 03:15:00|7187.3|7185.5|7188.4|7186.6|7189|7186.7|7187.3|7185.5|122
1615951200000|2021-03-17 03:20:00|7188.3|7186.5|7187.6|7185.8|7188.5|7186.7|7187.4|7185.6|128
1615951500000|2021-03-17 03:25:00|7187.5|7185.7|7188.4|7186.6|7188.4|7186.6|7187.2|7185.4|130
1615951800000|2021-03-17 03:30:00|7188.3|7186.5|7186.9|7185.1|7188.4|7186.6|7186.1|7184.3|127
1615952100000|2021-03-17 03:35:00|7186.8|7185|7186.3|7184.5|7187|7185.2|7185.8|7184|94
1615952400000|2021-03-17 03:40:00|7186.2|7184.4|7185.5|7183.7|7187|7184.7|7185.1|7182.9|140
1615952700000|2021-03-17 03:45:00|7185.6|7183.8|7184.6|7182.8|7186.1|7184.3|7184.5|7182.7|103
1615953000000|2021-03-17 03:50:00|7184.5|7182.7|7185.4|7183.6|7185.6|7183.8|7184.2|7182.4|114
1615953300000|2021-03-17 03:55:00|7185.5|7183.7|7185.8|7184|7186.3|7184.5|7185.2|7183.4|90
1615953600000|2021-03-17 04:00:00|7185.9|7184.1|7184.4|7182.6|7185.9|7184.1|7184.2|7182.4|118
1615953900000|2021-03-17 04:05:00|7184.3|7182.5|7184.3|7182.5|7184.7|7182.9|7183.3|7181.5|133
1615954200000|2021-03-17 04:10:00|7184.2|7182.4|7184.1|7182.3|7184.3|7182.5|7183.3|7181.5|100
1615954500000|2021-03-17 04:15:00|7184.2|7182.4|7182.9|7181.1|7184.2|7182.4|7182.7|7180.4|88
1615954800000|2021-03-17 04:20:00|7183|7181.2|7182.3|7180.5|7183.3|7181.2|7182.1|7180.3|100
1615955100000|2021-03-17 04:25:00|7182.4|7180.6|7184.6|7182.8|7184.6|7182.8|7182.1|7180.3|111
1615955400000|2021-03-17 04:30:00|7184.5|7182.7|7183.4|7181.6|7184.5|7182.7|7183.3|7181.5|106
1615955700000|2021-03-17 04:35:00|7183.3|7181.5|7185.1|7183.3|7185.1|7183.3|7183.2|7181.4|83
1615956000000|2021-03-17 04:40:00|7185.2|7183.4|7185.3|7183.5|7185.6|7183.8|7184.4|7182.6|106
1615956300000|2021-03-17 04:45:00|7185.4|7183.6|7183.7|7181.9|7185.4|7183.6|7183.7|7181.9|101
1615956600000|2021-03-17 04:50:00|7183.8|7182|7183.3|7181.5|7183.8|7182|7182.2|7180.2|108
1615956900000|2021-03-17 04:55:00|7183.2|7181.4|7184.4|7182.6|7184.6|7182.8|7183.2|7181.4|110
1615957200000|2021-03-17 05:00:00|7184.3|7182.5|7182.3|7180.5|7185.4|7183.6|7182.2|7180|164
1615957500000|2021-03-17 05:05:00|7182.2|7180.4|7182.4|7180.6|7183.4|7181.6|7181.9|7180.1|120
1615957800000|2021-03-17 05:10:00|7182.3|7180.5|7179|7176|7182.4|7180.6|7178|7176|132
1615958100000|2021-03-17 05:15:00|7179.1|7176.1|7178.1|7176.3|7179.2|7177.4|7177.3|7174.9|216
1615958400000|2021-03-17 05:20:00|7178.2|7176.4|7177.3|7175.5|7179|7176.8|7177.3|7175.5|141
1615958700000|2021-03-17 05:25:00|7177.4|7175.6|7177.7|7175.9|7177.8|7176|7177|7175.2|104
1615959000000|2021-03-17 05:30:00|7178.1|7176.3|7177.7|7175.9|7179.2|7177.4|7177.3|7175.5|142
1615959300000|2021-03-17 05:35:00|7177.6|7175.8|7177.7|7175.9|7178.3|7176.1|7176.6|7174.7|185
1615959600000|2021-03-17 05:40:00|7177.8|7176|7175.7|7173.9|7179.3|7177.5|7175.5|7173.7|189
1615959900000|2021-03-17 05:45:00|7175.8|7174|7175.8|7174|7176.9|7175.1|7175.1|7173|202
1615960200000|2021-03-17 05:50:00|7175.7|7173.9|7176.2|7174.4|7176.4|7174.6|7175.5|7173.7|115
1615960500000|2021-03-17 05:55:00|7176.3|7174.5|7175.2|7173.4|7176.4|7174.6|7174.5|7172.7|90
1615960800000|2021-03-17 06:00:00|7175.3|7173.5|7177.4|7175.6|7178.1|7176.3|7174.5|7172.7|170
1615961100000|2021-03-17 06:05:00|7177.3|7175.5|7179.4|7177.6|7180.8|7178.5|7175.8|7174|199
1615961400000|2021-03-17 06:10:00|7179.5|7177.7|7181.2|7179.4|7181.3|7179.5|7179.4|7177.6|184
1615961700000|2021-03-17 06:15:00|7181.3|7179.5|7182.5|7180.7|7183.1|7181.3|7180.3|7178.5|166
1615962000000|2021-03-17 06:20:00|7182.7|7180.9|7182.3|7180.5|7184.2|7182.4|7182.2|7180.4|132
1615962300000|2021-03-17 06:25:00|7182.8|7181|7183.8|7182|7184.3|7182.5|7181.3|7179.5|169
1615962600000|2021-03-17 06:30:00|7184.1|7182.3|7181.9|7180.1|7185|7183.2|7181.9|7180.1|171
1615962900000|2021-03-17 06:35:00|7181.5|7179.7|7181.7|7179.9|7182.5|7180.7|7181.1|7179.3|171
1615963200000|2021-03-17 06:40:00|7181.5|7179.7|7183.3|7181.5|7183.4|7181.6|7181.3|7179.5|121
1615963500000|2021-03-17 06:45:00|7183.2|7181.4|7182|7180.2|7184.2|7182.4|7181.9|7180.1|118
1615963800000|2021-03-17 06:50:00|7181.9|7180.1|7184.3|7182.5|7184.3|7182.5|7181.7|7179.9|130
1615964100000|2021-03-17 06:55:00|7184.2|7182.4|7186.2|7184.4|7186.5|7184.4|7184.2|7182.4|120
1615964400000|2021-03-17 07:00:00|7185.9|7184.1|7186.5|7184.7|7188.4|7186.6|7185.1|7183.3|281
1615964700000|2021-03-17 07:05:00|7186.6|7184.8|7185.5|7183.7|7186.8|7185|7184.2|7182|273
1615965000000|2021-03-17 07:10:00|7185.4|7183.6|7185.5|7183.7|7186.1|7184.2|7184.6|7182.8|210
1615965300000|2021-03-17 07:15:00|7185.4|7183.6|7179.8|7178|7185.4|7183.6|7179.7|7177.9|290
1615965600000|2021-03-17 07:20:00|7179.7|7177.9|7179.2|7177.4|7180.2|7178.4|7178.2|7176.2|323
1615965900000|2021-03-17 07:25:00|7179.1|7177.3|7179.1|7177.3|7180.4|7178.3|7177.6|7175.1|321
1615966200000|2021-03-17 07:30:00|7179.5|7177.7|7183.1|7181.3|7183.9|7181.5|7178.9|7176.6|342
1615966500000|2021-03-17 07:35:00|7184|7181|7184.3|7182.5|7185.5|7183.5|7182.3|7179.9|339
1615966800000|2021-03-17 07:40:00|7184.5|7182.7|7183.2|7181.4|7185.3|7183.5|7183|7180.8|289
1615967100000|2021-03-17 07:45:00|7183.1|7181.3|7182.3|7180.5|7185.1|7182.6|7181.6|7179.3|287
1615967400000|2021-03-17 07:50:00|7182.2|7180.4|7182.3|7180.5|7183.7|7181.6|7181.8|7179.9|165
1615967700000|2021-03-17 07:55:00|7182.4|7180.6|7181.1|7179.3|7183.2|7181.4|7180.6|7178.2|292
1615968000000|2021-03-17 08:00:00|7181.2|7179.4|7181.5|7179.7|7182.4|7180.2|7179.2|7177.4|339
1615968300000|2021-03-17 08:05:00|7181.7|7179.9|7180.6|7178.8|7181.9|7180.1|7179.3|7177.5|341
1615968600000|2021-03-17 08:10:00|7180.5|7178.7|7183.4|7181.6|7184.1|7181.8|7180.3|7178.5|272
1615968900000|2021-03-17 08:15:00|7183.5|7181.7|7183.5|7181.7|7186.1|7183.9|7183|7180.6|231
1615969200000|2021-03-17 08:20:00|7183.6|7181.8|7185.4|7183.6|7185.5|7183.7|7183.2|7181|201
1615969500000|2021-03-17 08:25:00|7185.3|7183.5|7182.8|7181|7186.2|7184|7182.3|7180.5|224
1615969800000|2021-03-17 08:30:00|7182.7|7180.9|7182.4|7180.6|7184.9|7182.7|7182.2|7180.4|227
1615970100000|2021-03-17 08:35:00|7182.5|7180.7|7184|7181|7184|7182.2|7182.1|7180|213
1615970400000|2021-03-17 08:40:00|7183.9|7180.9|7184.1|7182.3|7184.7|7182.7|7183.1|7180.9|217
1615970700000|2021-03-17 08:45:00|7184|7182.2|7183.7|7180.7|7186|7183.6|7182.4|7180.6|266
1615971000000|2021-03-17 08:50:00|7183.6|7180.6|7182.2|7180.4|7184|7181.5|7181.6|7179.1|250
1615971300000|2021-03-17 08:55:00|7182.3|7180.5|7178.8|7175.8|7182.3|7180.5|7178|7175.8|265
1615971600000|2021-03-17 09:00:00|7178.3|7176.5|7177.3|7175.5|7178.6|7176.8|7174.7|7172.3|261
1615971900000|2021-03-17 09:05:00|7177.4|7175.6|7177.5|7175.7|7178.1|7175.9|7176.3|7174.5|220
1615972200000|2021-03-17 09:10:00|7177.4|7175.6|7177.6|7174.6|7178.2|7175.8|7176.5|7174.5|243
1615972500000|2021-03-17 09:15:00|7176.7|7174.9|7177.4|7175.6|7178.9|7176.7|7176.3|7174.5|286
1615972800000|2021-03-17 09:20:00|7177.5|7175.7|7180|7177|7181.1|7178.9|7177.2|7175|291
1615973100000|2021-03-17 09:25:00|7179.4|7177.6|7180.5|7178.7|7183.2|7180.8|7179.4|7177.1|310
1615973400000|2021-03-17 09:30:00|7180.6|7178.8|7183.2|7180.2|7183.3|7181.5|7180.5|7178.6|281
1615973700000|2021-03-17 09:35:00|7183.1|7180.1|7182.9|7181.1|7184.1|7181.7|7181.7|7179.9|219
1615974000000|2021-03-17 09:40:00|7182.8|7181|7183.2|7180.2|7185.7|7183.3|7182.5|7180.2|222
1615974300000|2021-03-17 09:45:00|7183.1|7180.1|7181.1|7179.3|7184.2|7182.2|7180.5|7178.7|229
1615974600000|2021-03-17 09:50:00|7181|7179.2|7180.7|7178.9|7182.2|7179.8|7180.3|7177.9|196
1615974900000|2021-03-17 09:55:00|7180.6|7178.8|7182.6|7180.8|7183.2|7180.9|7180.3|7178|197
1615975200000|2021-03-17 10:00:00|7182.5|7180.7|7182.6|7180.8|7185.2|7182.9|7182.4|7180.6|177
1615975500000|2021-03-17 10:05:00|7182.5|7180.7|7184|7182.2|7184.9|7183|7181.5|7179.7|219
1615975800000|2021-03-17 10:10:00|7184.3|7182.5|7182.9|7181.1|7185.1|7183|7182.7|7180.9|215
1615976100000|2021-03-17 10:15:00|7182.8|7181|7183.6|7180.6|7185.3|7183.5|7181.4|7179.6|266
1615976400000|2021-03-17 10:20:00|7183.5|7180.5|7184.8|7181.8|7185|7182.9|7180.9|7178.7|218
1615976700000|2021-03-17 10:25:00|7184.7|7181.7|7186|7184.2|7187.2|7184.8|7183.1|7180.6|276
1615977000000|2021-03-17 10:30:00|7185.9|7184.1|7188|7186.2|7188.2|7186.4|7184.6|7182.6|268
1615977300000|2021-03-17 10:35:00|7188.1|7186.3|7188.4|7186.6|7188.8|7187|7186.1|7184.3|258
1615977600000|2021-03-17 10:40:00|7188.6|7186.8|7186.9|7185.1|7189|7186.8|7185.6|7183.8|247
1615977900000|2021-03-17 10:45:00|7187.2|7185.4|7185.9|7184.1|7187.9|7186.1|7185.5|7183.7|237
1615978200000|2021-03-17 10:50:00|7185.8|7184|7186.6|7184.8|7187|7185.2|7185.5|7183.7|173
1615978500000|2021-03-17 10:55:00|7186.5|7184.7|7183.8|7182|7187.7|7185.9|7183|7180.9|257
1615978800000|2021-03-17 11:00:00|7183.9|7182.1|7181.7|7179.9|7184.7|7182.9|7181.6|7179.8|268
1615979100000|2021-03-17 11:05:00|7181.8|7180|7179.4|7177.6|7183|7181.2|7179|7177.2|327
1615979400000|2021-03-17 11:10:00|7179.3|7177.5|7178.1|7176.3|7180.1|7178|7176.7|7174.9|296
1615979700000|2021-03-17 11:15:00|7178|7176.2|7173.7|7171.9|7178|7176.2|7171.6|7169.8|326
1615980000000|2021-03-17 11:20:00|7173.8|7172|7175|7173.2|7175.1|7173.3|7173.3|7171.1|258
1615980300000|2021-03-17 11:25:00|7175.1|7173.3|7172.8|7171|7176|7174.2|7171|7169.2|289
1615980600000|2021-03-17 11:30:00|7172.9|7171.1|7173.9|7170.9|7174.9|7172.8|7171.1|7169.3|346
1615980900000|2021-03-17 11:35:00|7173.1|7171.3|7170.4|7168.6|7173.9|7172.1|7169.9|7167.7|303
1615981200000|2021-03-17 11:40:00|7170.3|7168.5|7170.1|7168.3|7171.5|7169.7|7169.3|7167.5|230
1615981500000|2021-03-17 11:45:00|7170.9|7169.1|7172.3|7170.5|7174.2|7172|7169.2|7167.4|347
1615981800000|2021-03-17 11:50:00|7172.1|7170.3|7170.9|7169.1|7172.7|7170.9|7169.7|7167.9|259
1615982100000|2021-03-17 11:55:00|7170.8|7169|7166.8|7165|7171.4|7169.6|7166.7|7164.9|227
1615982400000|2021-03-17 12:00:00|7166.9|7165.1|7165.6|7163.8|7167.2|7165.4|7164.3|7162.2|335
1615982700000|2021-03-17 12:05:00|7165.5|7163.7|7165.8|7164|7167.2|7165.4|7164.2|7162.4|375
1615983000000|2021-03-17 12:10:00|7165.9|7164.1|7168.4|7166.6|7168.7|7166.9|7164.5|7162.7|355
1615983300000|2021-03-17 12:15:00|7168|7166.2|7169.3|7167.5|7169.6|7167.8|7167.3|7165.5|337
1615983600000|2021-03-17 12:20:00|7168.9|7167.1|7166.1|7164.3|7170.6|7168.8|7164.8|7163|348
1615983900000|2021-03-17 12:25:00|7166.2|7164.4|7164.3|7161.3|7167.2|7165.4|7163.7|7161.1|252
1615984200000|2021-03-17 12:30:00|7164.4|7161.4|7163.5|7161.7|7166|7164.2|7160.9|7159.1|390
1615984500000|2021-03-17 12:35:00|7163.3|7161.5|7164.5|7162.7|7164.7|7162.9|7158.8|7157|408
1615984800000|2021-03-17 12:40:00|7164.7|7162.9|7168.4|7166.6|7168.8|7167|7161.9|7160.1|451
1615985100000|2021-03-17 12:45:00|7168.6|7166.8|7169|7167.2|7170.5|7168.7|7167.4|7165.6|342
1615985400000|2021-03-17 12:50:00|7169.1|7167.3|7168.8|7167|7170.7|7168.9|7168|7166.2|357
1615985700000|2021-03-17 12:55:00|7168.9|7167.1|7170.4|7168.6|7171.8|7170|7168.7|7166.9|385
1615986000000|2021-03-17 13:00:00|7170.3|7168.5|7169.6|7167.8|7170.9|7169|7166.7|7164.5|390
1615986300000|2021-03-17 13:05:00|7169.5|7167.7|7166.9|7165.1|7169.5|7167.7|7166|7164.2|285
1615986600000|2021-03-17 13:10:00|7166.7|7164.9|7166.4|7164.6|7170.6|7168.8|7165.1|7162.8|334
1615986900000|2021-03-17 13:15:00|7166.5|7164.7|7168.9|7167.1|7169.1|7167.3|7166.2|7164.4|303
1615987200000|2021-03-17 13:20:00|7168.8|7167|7169.2|7167.4|7171.3|7169.4|7168.3|7166.5|282
1615987500000|2021-03-17 13:25:00|7169.1|7167.3|7168.4|7165.4|7170.8|7169|7167.7|7165.1|261
1615987800000|2021-03-17 13:30:00|7168.5|7165.5|7164.1|7162.3|7169.5|7166.8|7162.4|7160.6|417
1615988100000|2021-03-17 13:35:00|7164|7162.2|7168.9|7167.1|7169|7167.2|7163.1|7161.3|373
1615988400000|2021-03-17 13:40:00|7169.2|7167.4|7173|7171.2|7173|7171.2|7167.9|7166.1|369
1615988700000|2021-03-17 13:45:00|7172.8|7171|7170.1|7168.3|7173.3|7171.2|7170|7168.2|324
1615989000000|2021-03-17 13:50:00|7170|7168.2|7168.5|7166.7|7170|7168.2|7166.8|7165|322
1615989300000|2021-03-17 13:55:00|7168.1|7166.3|7167.2|7165.4|7169.1|7167.3|7165.7|7163.9|326
1615989600000|2021-03-17 14:00:00|7167.1|7165.3|7166.3|7164.5|7169.2|7167.3|7165.3|7162.7|442
1615989900000|2021-03-17 14:05:00|7166.1|7164.3|7167.2|7165.4|7167.2|7165.4|7164|7161.9|392
1615990200000|2021-03-17 14:10:00|7167.6|7165.8|7172.8|7171|7172.8|7171|7167.3|7165.5|364
1615990500000|2021-03-17 14:15:00|7172.7|7170.9|7175|7173.2|7177.3|7175.5|7172.2|7170|362
1615990800000|2021-03-17 14:20:00|7174.9|7173.1|7178|7176.2|7178.1|7176.3|7173.8|7171.8|397
1615991100000|2021-03-17 14:25:00|7177.9|7176.1|7175.3|7173.5|7179.7|7177.9|7174.9|7172.5|410
1615991400000|2021-03-17 14:30:00|7175|7173.2|7176|7174.2|7176.1|7174.3|7174.1|7172.3|375
1615991700000|2021-03-17 14:35:00|7175.9|7174.1|7172.7|7170.9|7176.9|7175.1|7172.6|7170.8|313
1615992000000|2021-03-17 14:40:00|7172.6|7170.8|7168.9|7167.1|7173.2|7171.4|7168.9|7167.1|368
1615992300000|2021-03-17 14:45:00|7169|7167.2|7164.9|7163.1|7169|7167.2|7163.9|7162.1|452
1615992600000|2021-03-17 14:50:00|7164.7|7162.9|7167.3|7165.5|7169.6|7167.1|7164.4|7162.6|320
1615992900000|2021-03-17 14:55:00|7167.4|7165.6|7164|7162.2|7168|7166.2|7162.2|7160.4|329
1615993200000|2021-03-17 15:00:00|7163.9|7162.1|7162.6|7160.8|7164.6|7162.8|7161.1|7159.3|285
1615993500000|2021-03-17 15:05:00|7162.5|7160.7|7162.8|7161|7165.1|7163.3|7162.1|7160.3|226
1615993800000|2021-03-17 15:10:00|7162.9|7161.1|7163.5|7161.7|7165.2|7163.4|7161.5|7159.7|260
1615994100000|2021-03-17 15:15:00|7163.4|7161.6|7162.5|7160.7|7163.4|7161.6|7159.3|7157.5|300
1615994400000|2021-03-17 15:20:00|7163|7160|7163.2|7161.4|7165.6|7163.5|7162.5|7160|340
1615994700000|2021-03-17 15:25:00|7163.1|7161.3|7159.1|7157.3|7164.5|7162.4|7159.1|7157|261
1615995000000|2021-03-17 15:30:00|7159.3|7157.5|7160.1|7158.3|7160.4|7158.4|7156.4|7154.6|391
1615995300000|2021-03-17 15:35:00|7160|7158.2|7158.5|7155.5|7161.1|7159.3|7157.2|7155.4|317
1615995600000|2021-03-17 15:40:00|7158.4|7155.4|7159.3|7156.3|7160|7158|7157.1|7155.3|355
1615995900000|2021-03-17 15:45:00|7159.2|7156.2|7157.4|7155.6|7160.2|7157.8|7156.3|7154.5|371
1615996200000|2021-03-17 15:50:00|7157.5|7155.7|7163.2|7161.4|7165.3|7162.7|7157.5|7155.7|453
1615996500000|2021-03-17 15:55:00|7163.3|7161.5|7161.5|7159.7|7163.3|7161.5|7160.1|7158.3|392
1615996800000|2021-03-17 16:00:00|7161.2|7159.4|7161|7159.2|7161.5|7159.7|7157.6|7155.8|463
1615997100000|2021-03-17 16:05:00|7161.1|7159.3|7160.6|7158.8|7162|7160|7159.2|7157.4|354
1615997400000|2021-03-17 16:10:00|7160.8|7159|7156.3|7154.5|7161.1|7159.3|7156.1|7154.3|370
1615997700000|2021-03-17 16:15:00|7156.8|7155|7156.3|7154.5|7157.7|7155.9|7154.4|7152.6|351
1615998000000|2021-03-17 16:20:00|7156.4|7154.6|7156.8|7155|7158.4|7156.6|7156|7154|306
1615998300000|2021-03-17 16:25:00|7156.9|7155.1|7156|7153|7157.8|7156|7155|7152.9|291
1615998600000|2021-03-17 16:30:00|7155.5|7153.7|7155.9|7154.1|7157.2|7155.4|7154.4|7152.6|385
1615998900000|2021-03-17 16:35:00|7155.8|7154|7155.9|7154.1|7157.1|7155.3|7155.2|7153.4|304
1615999200000|2021-03-17 16:40:00|7156|7154.2|7158|7156.2|7159.2|7157.4|7155.8|7154|319
1615999500000|2021-03-17 16:45:00|7158.1|7156.3|7160|7158.2|7160.4|7158.6|7157.9|7156.1|283
1615999800000|2021-03-17 16:50:00|7159.9|7158.1|7162.1|7160.3|7162.2|7160.4|7159.8|7158|293
1616000100000|2021-03-17 16:55:00|7162|7160.2|7158.9|7157.1|7162|7160.2|7158.3|7156.5|326
1616000400000|2021-03-17 17:00:00|7159.1|7157.3|7158.9|7157.1|7159.5|7157.7|7157.6|7155.8|387
1616000700000|2021-03-17 17:05:00|7158.8|7157|7158.9|7157.1|7159.5|7157.7|7157.8|7155.6|372
1616001000000|2021-03-17 17:10:00|7159|7157.2|7158.8|7157|7159.9|7158.1|7158|7156.2|241
1616001300000|2021-03-17 17:15:00|7158.9|7157.1|7160.2|7158.4|7161.4|7159.6|7158.5|7156.7|342
1616001600000|2021-03-17 17:20:00|7160.3|7158.5|7161.6|7159.8|7161.9|7160.1|7158.4|7156.6|280
1616001900000|2021-03-17 17:25:00|7161.9|7160.1|7164|7162.2|7164.1|7162.3|7161.9|7160.1|247
1616002200000|2021-03-17 17:30:00|7163.9|7162.1|7163|7161.2|7165|7163.2|7162.5|7160.7|353
1616002500000|2021-03-17 17:35:00|7163.1|7161.3|7164.1|7162.3|7164.3|7162.5|7162.9|7161.1|308
1616002800000|2021-03-17 17:40:00|7164|7162.2|7162.3|7160.5|7164.2|7162.4|7161.9|7159.7|356
1616003100000|2021-03-17 17:45:00|7162.7|7160.9|7161.9|7160.1|7163|7161.2|7161.8|7160|210
1616003400000|2021-03-17 17:50:00|7162|7160.2|7159.7|7156.7|7162|7160.2|7159|7156.6|265
1616003700000|2021-03-17 17:55:00|7159.8|7156.8|7158.2|7154.2|7160.8|7158.4|7158.2|7154.2|233
1616004000000|2021-03-17 18:00:00|7166.7|7162.7|7189.3|7186.3|7208.3|7205.1|7166.7|7162.7|971
1616004300000|2021-03-17 18:05:00|7189.4|7186.4|7197.1|7194.1|7206.2|7203.2|7189.3|7186.3|717
1616004600000|2021-03-17 18:10:00|7197.3|7194.3|7214|7211|7215.6|7212.6|7197.3|7194.3|725
1616004900000|2021-03-17 18:15:00|7214.5|7211.5|7214.9|7211.9|7218.4|7215.4|7210.7|7207.7|755
1616005200000|2021-03-17 18:20:00|7215|7212|7213.9|7210.9|7217.1|7214.1|7209.7|7206.7|677
1616005500000|2021-03-17 18:25:00|7214|7211|7208.8|7205.8|7219.3|7216.3|7208.3|7205.3|670
1616005800000|2021-03-17 18:30:00|7209|7206|7206.9|7203.9|7216.4|7213.4|7206.2|7203.2|653
1616006100000|2021-03-17 18:35:00|7207.1|7204.1|7224.9|7221.9|7225.7|7222.7|7206.9|7203.9|785
1616006400000|2021-03-17 18:40:00|7224.7|7221.7|7242.5|7239.5|7243.9|7240.9|7223.8|7220.8|725
1616006700000|2021-03-17 18:45:00|7242.9|7239.9|7229.1|7226.1|7247.4|7244.4|7228.9|7225.9|808
1616007000000|2021-03-17 18:50:00|7229|7226|7239.3|7236.3|7242.3|7239.3|7226.9|7223.9|632
1616007300000|2021-03-17 18:55:00|7239.2|7236.2|7241.5|7238.5|7242.4|7239.4|7234.9|7231.9|721
1616007600000|2021-03-17 19:00:00|7241.8|7238.8|7241.7|7238.7|7244.3|7241.3|7237.3|7234.3|646
1616007900000|2021-03-17 19:05:00|7241.6|7238.6|7237.5|7234.5|7243|7240|7237.4|7234.4|576
1616008200000|2021-03-17 19:10:00|7237.6|7234.6|7233.6|7230.6|7238|7235.1|7229.4|7226.9|608
1616008500000|2021-03-17 19:15:00|7232.9|7231.1|7234.1|7232.3|7240.4|7237.4|7232.9|7230.6|538
1616008800000|2021-03-17 19:20:00|7234.2|7232.4|7238.2|7236.4|7238.3|7236.5|7230.5|7228.2|545
1616009100000|2021-03-17 19:25:00|7237.8|7236|7254.8|7253|7255.3|7253|7237.8|7236|553
1616009400000|2021-03-17 19:30:00|7255|7252|7259.9|7256.9|7265.4|7263.2|7253.8|7250.8|730
1616009700000|2021-03-17 19:35:00|7259.5|7256.5|7248.7|7245.7|7259.5|7256.5|7248.2|7245.6|568
1616010000000|2021-03-17 19:40:00|7249|7246|7253|7251.2|7258.4|7255.9|7248.2|7245.9|457
1616010300000|2021-03-17 19:45:00|7253.2|7251.4|7250.8|7247.8|7259.3|7256.7|7250.1|7247.4|424
1616010600000|2021-03-17 19:50:00|7249.9|7246.9|7245.1|7243.3|7250.5|7248.1|7243.2|7240.8|452
1616010900000|2021-03-17 19:55:00|7245.2|7243.4|7239.5|7237.7|7246.9|7244.5|7238.5|7236.4|492
1616011200000|2021-03-17 20:00:00|7239.9|7236.9|7247.3|7244.3|7247.7|7245.5|7238.3|7236.2|428
1616011500000|2021-03-17 20:05:00|7246.1|7244.2|7248.4|7245.4|7249.7|7247.3|7245.9|7244.1|233
1616011800000|2021-03-17 20:10:00|7248.5|7245.5|7247.1|7245.3|7248.5|7246.4|7245|7243.2|155
1616012100000|2021-03-17 20:15:00|7247.2|7245.4|7247.7|7245.9|7249.6|7247.6|7246.4|7244|137
1616012400000|2021-03-17 20:20:00|7247.8|7246|7243.1|7241.3|7247.8|7246|7242.8|7240.4|137
1616012700000|2021-03-17 20:25:00|7243.2|7241.4|7244.1|7242.3|7244.9|7242.5|7243.1|7241.1|87
1616013000000|2021-03-17 20:30:00|7244.2|7242.4|7241.3|7239.5|7244.4|7242.4|7241|7238.7|141
1616013300000|2021-03-17 20:35:00|7241.2|7239.4|7241.2|7239.4|7241.8|7239.6|7240.1|7237.7|104
1616013600000|2021-03-17 20:40:00|7241.1|7239.3|7243.2|7241.4|7243.9|7241.7|7240.2|7238.2|170
1616013900000|2021-03-17 20:45:00|7243.1|7241.3|7242.9|7239.9|7244.1|7241.5|7240.7|7238.2|202
1616014200000|2021-03-17 20:50:00|7243|7240|7240.7|7237.7|7243|7240|7240.5|7237.5|123
1616014500000|2021-03-17 20:55:00|7240.9|7237.9|7242|7238|7243.1|7239.1|7240.3|7237.3|206
1616014800000|2021-03-17 21:00:00|7242.5|7238.5|7247.1|7243.1|7247.3|7243.3|7242.4|7238.5|44
1616015100000|2021-03-17 21:05:00|7247.2|7243.2|7245.1|7241.1|7247.3|7243.3|7243.9|7239.9|154
1616015400000|2021-03-17 21:10:00|7245.5|7241.5|7243|7239|7246.2|7242.2|7241.8|7237.9|110
1616015700000|2021-03-17 21:15:00|7242.9|7238.9|7241.5|7238.5|7243.1|7239.7|7241|7237.6|179
1616016000000|2021-03-17 21:20:00|7241.6|7238.6|7241.7|7237.7|7242.6|7238.9|7240.6|7236.9|161
1616016300000|2021-03-17 21:25:00|7241.4|7237.4|7241.4|7237.9|7242|7238.7|7240.1|7236.5|154
1616016600000|2021-03-17 21:30:00|7241.1|7237.7|7241.1|7238.1|7241.9|7238.5|7240.6|7237.4|164
1616016900000|2021-03-17 21:35:00|7241.4|7237.8|7241.4|7238.2|7241.9|7238.5|7241|7237.2|172
1616017200000|2021-03-17 21:40:00|7241.5|7238.1|7246.9|7242.9|7248.2|7244.2|7237.4|7234.4|233
1616017500000|2021-03-17 21:45:00|7246.6|7242.6|7230.8|7227|7246.6|7242.6|7229.2|7225.2|337
1616017800000|2021-03-17 21:50:00|7230.9|7227.3|7232.2|7228.9|7234.4|7230.6|7230.8|7227.3|290
1616018100000|2021-03-17 21:55:00|7232.5|7229|7231.8|7228.8|7232.9|7229.4|7230.6|7227.6|270
1616018400000|2021-03-17 22:00:00|7231.5|7228.5|7245.6|7241.6|7246.9|7242.9|7230.7|7227.7|517
1616018700000|2021-03-17 22:05:00|7245.5|7241.5|7242.3|7239.3|7246.4|7242.5|7239.5|7235.5|296
1616019000000|2021-03-17 22:10:00|7242.2|7239.2|7246|7243|7246.7|7243.7|7241.9|7238.9|187
1616019300000|2021-03-17 22:15:00|7245.9|7242.9|7248.1|7246.3|7248.7|7246.3|7245|7242.5|179
1616019600000|2021-03-17 22:20:00|7247.9|7246.1|7248.7|7245.7|7249.2|7246.5|7247.2|7244.5|128
1616019900000|2021-03-17 22:25:00|7248.6|7245.6|7252.2|7249.2|7253.2|7250.2|7248.6|7245.6|176
1616020200000|2021-03-17 22:30:00|7251.7|7248.7|7251.4|7248.4|7253.7|7250.7|7250.4|7247.4|153
1616020500000|2021-03-17 22:35:00|7251.5|7248.5|7251.9|7248.9|7253.2|7250.3|7251.1|7248.1|106
1616020800000|2021-03-17 22:40:00|7251.7|7248.7|7248.6|7246.8|7251.7|7248.7|7248.5|7246.1|131
1616021100000|2021-03-17 22:45:00|7249.1|7246.1|7243.6|7240.6|7249.3|7246.3|7241.9|7238.9|240
1616021400000|2021-03-17 22:50:00|7243.7|7240.7|7245.1|7242.1|7246.7|7243.7|7242.2|7239.2|170
1616021700000|2021-03-17 22:55:00|7245|7242|7241.8|7238.8|7245.5|7242.5|7241.3|7238.3|198
1616022000000|2021-03-17 23:00:00|7241.5|7238.5|7244.5|7241.5|7244.9|7241.9|7241.2|7238.2|171
1616022300000|2021-03-17 23:05:00|7244.6|7241.6|7245.1|7242.1|7245.7|7243|7243.8|7240.9|133
1616022600000|2021-03-17 23:10:00|7245.2|7242.2|7243.3|7240.3|7245.2|7242.3|7242.4|7239.4|153
1616022900000|2021-03-17 23:15:00|7243.2|7240.2|7243.4|7240.4|7244.7|7242.2|7242.6|7239.6|172
1616023200000|2021-03-17 23:20:00|7243.2|7240.2|7242.9|7241.1|7243.9|7241.3|7241.9|7239.6|143
1616023500000|2021-03-17 23:25:00|7243|7241.2|7246.9|7243.9|7248.6|7246|7242.9|7240.6|209
1616023800000|2021-03-17 23:30:00|7246.8|7243.8|7247.5|7244.5|7248.7|7245.9|7245.9|7243.5|197
1616024100000|2021-03-17 23:35:00|7246.8|7245|7245.4|7242.4|7248.5|7246.1|7243.7|7241.4|240
1616024400000|2021-03-17 23:40:00|7245.3|7242.3|7250.4|7247.4|7250.5|7247.5|7244.4|7241.8|184
1616024700000|2021-03-17 23:45:00|7250.3|7247.3|7248.9|7245.9|7250.3|7247.3|7247|7244.5|146
1616025000000|2021-03-17 23:50:00|7249|7246|7249.3|7246.3|7249.8|7247.5|7248.5|7245.7|172
1616025300000|2021-03-17 23:55:00|7248.8|7245.8|7253.7|7250.7|7254.4|7251.4|7248.4|7245.4|270
1616025600000|2021-03-18 00:00:00|7253.6|7250.6|7247.3|7244.3|7253.6|7250.6|7243.7|7240.5|290
1616025900000|2021-03-18 00:05:00|7247.4|7244.4|7253.1|7250.1|7253.3|7250.3|7246.7|7244|252
1616026200000|2021-03-18 00:10:00|7253|7250|7255.2|7252.2|7255.3|7252.8|7252.7|7250|271
1616026500000|2021-03-18 00:15:00|7255.3|7252.3|7257.4|7254.4|7258.5|7255.5|7253.9|7251.5|229
1616026800000|2021-03-18 00:20:00|7257.5|7254.5|7256.4|7253.4|7259.7|7257|7256.2|7253.2|235
1616027100000|2021-03-18 00:25:00|7256.1|7253.1|7253|7249|7257.5|7254.5|7252.5|7248.5|280
1616027400000|2021-03-18 00:30:00|7253.1|7249.1|7256.3|7253.3|7261.7|7258.7|7253.1|7249.1|531
1616027700000|2021-03-18 00:35:00|7256.4|7253.4|7253.3|7250.3|7259.4|7256.4|7252.6|7250.1|319
1616028000000|2021-03-18 00:40:00|7253.2|7250.2|7252|7249|7255.4|7253.1|7249.3|7246.3|399
1616028300000|2021-03-18 00:45:00|7251.7|7248.7|7251.3|7248.3|7253.4|7251|7248.8|7246.5|368
1616028600000|2021-03-18 00:50:00|7251.2|7248.2|7249.4|7246.4|7252.3|7250|7245.9|7243.9|423
1616028900000|2021-03-18 00:55:00|7249.3|7246.3|7250.9|7247.9|7251.4|7248.9|7247.4|7244.9|319
1616029200000|2021-03-18 01:00:00|7250|7248.2|7251|7248|7252.4|7250|7246.5|7244.2|373
1616029500000|2021-03-18 01:05:00|7250.9|7247.9|7250.7|7248.9|7254.5|7251.5|7250.2|7247.2|364
1616029800000|2021-03-18 01:10:00|7250.9|7247.9|7249.5|7246.5|7250.9|7248.2|7246.7|7244.7|284
1616030100000|2021-03-18 01:15:00|7249.6|7247.8|7253.7|7250.7|7254.4|7251.5|7249.4|7246.7|210
1616030400000|2021-03-18 01:20:00|7253.6|7250.6|7251.8|7250|7254|7251.2|7251.7|7249.5|221
1616030700000|2021-03-18 01:25:00|7251.7|7249.9|7247.3|7245.5|7251.7|7249.9|7246.4|7244.6|312
1616031000000|2021-03-18 01:30:00|7247.2|7245.4|7245.7|7243.9|7249.1|7247.3|7243.6|7241.6|402
1616031300000|2021-03-18 01:35:00|7245.8|7244|7247.8|7244.8|7249.3|7246.9|7244.6|7242.1|362
1616031600000|2021-03-18 01:40:00|7247.7|7244.7|7244.7|7242.9|7248.1|7246.1|7244.2|7241.7|301
1616031900000|2021-03-18 01:45:00|7245.4|7242.4|7246.7|7244.9|7248.2|7245.9|7244.7|7242.2|244
1616032200000|2021-03-18 01:50:00|7246.8|7245|7248.7|7246.9|7249.2|7247|7246.7|7244.3|237
1616032500000|2021-03-18 01:55:00|7248.6|7246.8|7244.7|7242.9|7250.1|7248.3|7244.7|7242.9|255
1616032800000|2021-03-18 02:00:00|7244.6|7242.8|7243.2|7241.4|7245.2|7243.4|7242.8|7240.8|259
1616033100000|2021-03-18 02:05:00|7243.3|7241.5|7243.8|7242|7244.4|7242|7240.8|7238.6|227
1616033400000|2021-03-18 02:10:00|7243.9|7242.1|7246.9|7243.9|7247.3|7245|7241.6|7239.8|288
1616033700000|2021-03-18 02:15:00|7246.4|7244.6|7245.7|7243.9|7248.5|7246.7|7245.6|7243.8|200
1616034000000|2021-03-18 02:20:00|7245.8|7244|7245.7|7243.9|7247.5|7245.7|7245.5|7243.7|180
1616034300000|2021-03-18 02:25:00|7245.8|7244|7249.6|7247.8|7249.6|7247.8|7245.3|7243.5|200
1616034600000|2021-03-18 02:30:00|7250.2|7247.2|7249.9|7246.9|7250.3|7248|7247.5|7245|175
1616034900000|2021-03-18 02:35:00|7249.8|7246.8|7248.7|7246.9|7251.2|7249.4|7248.4|7246.6|227
1616035200000|2021-03-18 02:40:00|7248.6|7246.8|7246.2|7244.4|7249|7247.1|7245.6|7243.4|206
1616035500000|2021-03-18 02:45:00|7246.4|7244.6|7247.8|7246|7248.3|7246.3|7245.1|7243.2|280
1616035800000|2021-03-18 02:50:00|7247.7|7245.9|7245.7|7243.9|7248.1|7246|7245.5|7243.6|189
1616036100000|2021-03-18 02:55:00|7245.6|7243.8|7248.1|7246.3|7249|7247.2|7244.6|7242.6|300
1616036400000|2021-03-18 03:00:00|7248.2|7246.4|7251.3|7249.5|7253.9|7251|7246.4|7244.1|388
1616036700000|2021-03-18 03:05:00|7251.4|7249.6|7248.8|7247|7252|7249.6|7246.8|7244.6|514
1616037000000|2021-03-18 03:10:00|7248.7|7246.9|7246.6|7244.8|7251.5|7249.2|7246.1|7244.3|365
1616037300000|2021-03-18 03:15:00|7246.5|7244.7|7250.8|7249|7250.8|7249|7246.5|7244.6|293
1616037600000|2021-03-18 03:20:00|7250.7|7248.9|7249|7247.2|7250.7|7248.9|7248.4|7246.2|232
1616037900000|2021-03-18 03:25:00|7248.9|7247.1|7247.4|7245.6|7248.9|7247.1|7245.4|7243.6|298
1616038200000|2021-03-18 03:30:00|7247.3|7245.5|7247.8|7246|7250.4|7248.2|7246.9|7245.1|331
1616038500000|2021-03-18 03:35:00|7247.7|7245.9|7245.5|7243.7|7248|7246.2|7244.6|7242.8|275
1616038800000|2021-03-18 03:40:00|7245.4|7243.6|7247.4|7245.6|7247.9|7246|7245.4|7243.3|244
1616039100000|2021-03-18 03:45:00|7246.7|7244.9|7243.6|7241.8|7246.9|7245.1|7243.6|7241.1|246
1616039400000|2021-03-18 03:50:00|7243.7|7241.9|7241.6|7239.8|7246|7243.5|7241.1|7238.7|221
1616039700000|2021-03-18 03:55:00|7241.5|7239.7|7242.4|7240.6|7242.7|7240.9|7241|7239|187
1616040000000|2021-03-18 04:00:00|7242.5|7240.7|7243|7241.2|7244.2|7241.8|7242.3|7240.1|190
1616040300000|2021-03-18 04:05:00|7242.9|7241.1|7243.9|7242.1|7245.4|7243.3|7241.9|7240.1|180
1616040600000|2021-03-18 04:10:00|7243.8|7242|7240.8|7239|7244.9|7242.5|7240.5|7238.1|219
1616040900000|2021-03-18 04:15:00|7240.7|7238.9|7238.8|7237|7240.8|7239|7236.8|7235|239
1616041200000|2021-03-18 04:20:00|7238.5|7236.7|7240.2|7238.4|7240.8|7238.8|7238.1|7235.4|236
1616041500000|2021-03-18 04:25:00|7240.3|7238.5|7240.7|7238.9|7242.1|7239.9|7240.2|7238.3|189
1616041800000|2021-03-18 04:30:00|7240.6|7238.8|7242.6|7240.8|7243.3|7240.9|7240.1|7238.1|188
1616042100000|2021-03-18 04:35:00|7242.7|7240.9|7244.8|7243|7245.2|7243|7242.5|7240.7|152
1616042400000|2021-03-18 04:40:00|7244.9|7243.1|7245.6|7243.8|7246|7244.2|7244.5|7242.7|121
1616042700000|2021-03-18 04:45:00|7245.7|7243.9|7246.2|7243.2|7247.1|7244.7|7245.1|7243.2|160
1616043000000|2021-03-18 04:50:00|7246.3|7243.3|7246.8|7245|7247.9|7246.1|7245.9|7243.3|169
1616043300000|2021-03-18 04:55:00|7246.7|7244.9|7246.7|7244.9|7248.5|7246.6|7245.6|7243.1|191
1616043600000|2021-03-18 05:00:00|7246.6|7244.8|7245.2|7243.4|7246.7|7244.9|7244.6|7242.7|227
1616043900000|2021-03-18 05:05:00|7245.8|7242.8|7243.7|7241.9|7246.2|7243.9|7243.6|7241.6|122
1616044200000|2021-03-18 05:10:00|7243.6|7241.8|7245|7243.2|7245.6|7243.8|7242.5|7240.7|237
1616044500000|2021-03-18 05:15:00|7244.9|7243.1|7245.2|7243.4|7246.5|7244.7|7244.9|7242.8|241
1616044800000|2021-03-18 05:20:00|7245.3|7243.5|7245.2|7243.4|7245.8|7244|7243.7|7241.7|209
1616045100000|2021-03-18 05:25:00|7245.1|7243.3|7246.8|7245|7246.9|7245.1|7244.5|7242.1|234
1616045400000|2021-03-18 05:30:00|7246.7|7244.9|7250.7|7248.9|7250.8|7249|7245|7243.2|263
1616045700000|2021-03-18 05:35:00|7251.3|7248.3|7249.6|7246.6|7251.4|7249|7248.5|7246.6|212
1616046000000|2021-03-18 05:40:00|7249.7|7246.7|7246.7|7244.9|7250.2|7248|7246.7|7244.9|164
1616046300000|2021-03-18 05:45:00|7246.6|7244.8|7246.6|7244.8|7248.4|7246.1|7245.6|7243.3|245
1616046600000|2021-03-18 05:50:00|7246.7|7244.9|7247.2|7244.2|7247.9|7245.5|7246.1|7244|178
1616046900000|2021-03-18 05:55:00|7247|7245.2|7244.8|7243|7248|7245.7|7244.5|7242.7|222
1616047200000|2021-03-18 06:00:00|7245.4|7243.6|7245.3|7242.3|7248.2|7245.7|7244.3|7241.8|299
1616047500000|2021-03-18 06:05:00|7245.2|7242.2|7244.6|7242.8|7246|7243.5|7243.9|7241.8|254
1616047800000|2021-03-18 06:10:00|7244.7|7242.9|7245.8|7244|7245.9|7244.1|7244.6|7242.3|209
1616048100000|2021-03-18 06:15:00|7245.7|7243.9|7246|7244.2|7246.2|7244.4|7244.1|7241.8|202
1616048400000|2021-03-18 06:20:00|7246.1|7244.3|7251|7249.2|7251.1|7249.3|7246|7244.2|175
1616048700000|2021-03-18 06:25:00|7251.2|7249.4|7251.8|7250|7254.1|7252.2|7250.8|7248.9|247
1616049000000|2021-03-18 06:30:00|7251.9|7250.1|7253.9|7252.1|7254.4|7252.3|7251.9|7249.8|152
1616049300000|2021-03-18 06:35:00|7253.8|7252|7256.4|7253.4|7256.6|7254.5|7253.8|7251.9|181
1616049600000|2021-03-18 06:40:00|7255.8|7254|7258.3|7256.5|7259.2|7256.8|7255.5|7253|256
1616049900000|2021-03-18 06:45:00|7258.2|7256.4|7261.6|7259.8|7262.8|7260.4|7258.2|7255.8|307
1616050200000|2021-03-18 06:50:00|7261.5|7259.7|7264|7262.2|7265.2|7263|7260.1|7258.3|266
1616050500000|2021-03-18 06:55:00|7263.9|7262.1|7264.9|7261.9|7265.4|7262.9|7261.7|7259.4|282
1616050800000|2021-03-18 07:00:00|7265|7262|7270|7267|7270.7|7268.8|7261.9|7259.6|435
1616051100000|2021-03-18 07:05:00|7270.1|7267.1|7268.8|7267|7270.5|7268.2|7264.2|7262|423
1616051400000|2021-03-18 07:10:00|7268.7|7266.9|7268.1|7266.3|7269.9|7267.9|7267.7|7265.7|313
1616051700000|2021-03-18 07:15:00|7268|7266.2|7260.6|7258.8|7268.3|7266.5|7260.1|7258.3|475
1616052000000|2021-03-18 07:20:00|7260.5|7258.7|7252|7249|7261.1|7259.3|7251.5|7248.9|539
1616052300000|2021-03-18 07:25:00|7251.9|7248.9|7246.3|7243.3|7252|7249.4|7241.8|7239.4|626
1616052600000|2021-03-18 07:30:00|7246.2|7243.2|7244.3|7241.3|7247.4|7244.4|7240.5|7238.1|664
1616052900000|2021-03-18 07:35:00|7244.2|7241.2|7237.5|7235.7|7246.4|7243.5|7233.7|7231.4|635
1616053200000|2021-03-18 07:40:00|7237.4|7235.6|7224.2|7221.2|7239.4|7237.4|7223.6|7221|691
1616053500000|2021-03-18 07:45:00|7224|7222.2|7224.2|7222.4|7228|7226.2|7222.3|7220.2|621
1616053800000|2021-03-18 07:50:00|7224.9|7221.9|7228.6|7226.8|7233.1|7230.8|7224|7221.8|603
1616054100000|2021-03-18 07:55:00|7228.4|7226.6|7231.3|7229.5|7232|7229.7|7226.8|7224.3|580
1616054400000|2021-03-18 08:00:00|7231.5|7229.7|7236.1|7233.1|7236.6|7234.2|7227.1|7225.1|631
1616054700000|2021-03-18 08:05:00|7236.4|7233.4|7234.9|7233.1|7240.5|7238.2|7234.3|7232.1|537
1616055000000|2021-03-18 08:10:00|7234.7|7232.9|7237.3|7235.5|7238.3|7236.2|7234|7231.7|464
1616055300000|2021-03-18 08:15:00|7237.2|7235.4|7238.7|7236.9|7242.4|7240|7235.7|7233.9|502
1616055600000|2021-03-18 08:20:00|7238.5|7236.7|7243.2|7240.2|7243.3|7241|7237.2|7235.2|436
1616055900000|2021-03-18 08:25:00|7243.3|7240.3|7245.1|7242.1|7246.3|7244.2|7241.6|7239.4|434
1616056200000|2021-03-18 08:30:00|7245|7242|7240|7238.2|7245.5|7243.6|7238.9|7237|364
1616056500000|2021-03-18 08:35:00|7240.1|7238.3|7241.9|7240.1|7243.9|7241.6|7236.8|7234.8|444
1616056800000|2021-03-18 08:40:00|7241.8|7240|7234.7|7231.7|7243|7241.2|7234.5|7231.7|490
1616057100000|2021-03-18 08:45:00|7234.2|7232.4|7229.6|7227.8|7235.2|7232.9|7226.6|7224.2|528
1616057400000|2021-03-18 08:50:00|7230.2|7227.2|7228.9|7225.9|7230.2|7227.9|7222.4|7219.9|547
1616057700000|2021-03-18 08:55:00|7228.1|7226.3|7232.8|7231|7236.6|7234.1|7227.8|7225|601
1616058000000|2021-03-18 09:00:00|7232.7|7230.9|7232.9|7231.1|7235.5|7233.4|7230.5|7228.6|554
1616058300000|2021-03-18 09:05:00|7232.7|7230.9|7235.4|7232.4|7235.7|7233.5|7231.5|7229.4|499
1616058600000|2021-03-18 09:10:00|7235.3|7232.3|7233.8|7232|7237.1|7234.9|7231.7|7229.8|447
1616058900000|2021-03-18 09:15:00|7234|7232.2|7237.8|7236|7241.2|7238.9|7234|7232.2|474
1616059200000|2021-03-18 09:20:00|7237.9|7236.1|7235.7|7233.9|7238.6|7236.8|7234.4|7232.6|417
1616059500000|2021-03-18 09:25:00|7235.8|7234|7230.1|7228.3|7235.9|7234|7228.5|7226.7|440
1616059800000|2021-03-18 09:30:00|7230.2|7228.4|7232.6|7230.8|7232.9|7231.1|7228.7|7226.7|356
1616060100000|2021-03-18 09:35:00|7232.7|7230.9|7235.8|7234|7237.1|7235.1|7231.8|7229.7|382
1616060400000|2021-03-18 09:40:00|7235.7|7233.9|7233.8|7232|7237.2|7235|7233.8|7231.9|382
1616060700000|2021-03-18 09:45:00|7233.9|7232.1|7230.2|7228.4|7234.3|7232.5|7229.5|7227.7|365
1616061000000|2021-03-18 09:50:00|7230.1|7228.3|7225.9|7222.9|7231.8|7230|7224.1|7222.3|393
1616061300000|2021-03-18 09:55:00|7226|7223|7229.8|7226.8|7230.4|7228|7225.5|7223|425
1616061600000|2021-03-18 10:00:00|7230.1|7227.1|7230.7|7228.9|7231.9|7229.7|7227.8|7226|424
1616061900000|2021-03-18 10:05:00|7230.6|7228.8|7225.2|7223.4|7231.9|7229.6|7225|7223.2|343
1616062200000|2021-03-18 10:10:00|7225|7223.2|7221.2|7219.4|7226.7|7224.9|7220.3|7218.4|364
1616062500000|2021-03-18 10:15:00|7221.1|7219.3|7220.9|7219.1|7223.9|7222|7220.6|7218.7|407
1616062800000|2021-03-18 10:20:00|7221|7219.2|7218.9|7217.1|7222.9|7221|7218.6|7216.5|364
1616063100000|2021-03-18 10:25:00|7219|7217.2|7223.8|7220.8|7223.9|7222.1|7218.2|7215.9|354
1616063400000|2021-03-18 10:30:00|7223.5|7221.7|7229|7227.2|7229.1|7227.3|7223.5|7221.7|397
1616063700000|2021-03-18 10:35:00|7228.9|7227.1|7231.9|7228.9|7233|7230.7|7228|7226.2|340
1616064000000|2021-03-18 10:40:00|7231.8|7228.8|7228.9|7227.1|7231.8|7229.3|7228.1|7225.8|275
1616064300000|2021-03-18 10:45:00|7229|7227.2|7228.8|7227|7230.3|7228.5|7227.7|7225.9|357
1616064600000|2021-03-18 10:50:00|7228.9|7227.1|7234.1|7232.3|7235.6|7233.8|7228.8|7226.9|367
1616064900000|2021-03-18 10:55:00|7234.3|7232.5|7232|7230.2|7236.7|7234.9|7231.6|7229.4|389
1616065200000|2021-03-18 11:00:00|7232.1|7230.3|7234.3|7232.5|7236.4|7234.6|7231.2|7229.4|482
1616065500000|2021-03-18 11:05:00|7234.2|7232.4|7231.5|7229.7|7235|7233.2|7230.8|7229|372
1616065800000|2021-03-18 11:10:00|7231.4|7229.6|7229.2|7227.4|7232.2|7230|7229.2|7227.4|401
1616066100000|2021-03-18 11:15:00|7229.3|7227.5|7233.1|7231.3|7233.2|7231.4|7227.4|7225.6|363
1616066400000|2021-03-18 11:20:00|7233|7231.2|7233.6|7231.8|7235.3|7233|7232.3|7230.1|393
1616066700000|2021-03-18 11:25:00|7233.5|7231.7|7231.2|7229.4|7234|7232.2|7230.3|7228.5|358
1616067000000|2021-03-18 11:30:00|7230.9|7229.1|7226.7|7224.9|7232|7230|7225.1|7223.3|414
1616067300000|2021-03-18 11:35:00|7226.5|7224.7|7221.3|7219.5|7227|7225|7219.8|7218|506
1616067600000|2021-03-18 11:40:00|7221|7219.2|7219.9|7218.1|7221.3|7219.5|7217.8|7216|491
1616067900000|2021-03-18 11:45:00|7219.8|7218|7225.6|7223.8|7226.3|7224|7217.6|7215.8|473
1616068200000|2021-03-18 11:50:00|7225.4|7223.6|7223.9|7222.1|7228|7226.2|7223.3|7221.5|364
1616068500000|2021-03-18 11:55:00|7223.5|7221.7|7225.6|7223.8|7226.9|7225.1|7223|7220.9|328
1616068800000|2021-03-18 12:00:00|7225.4|7223.6|7229.9|7228.1|7229.9|7228.1|7222.5|7219.9|474
1616069100000|2021-03-18 12:05:00|7230|7228.2|7226.9|7225.1|7230|7228.2|7226|7224.1|437
1616069400000|2021-03-18 12:10:00|7226.8|7225|7223|7221.2|7227.3|7225.5|7222.7|7220.9|515
1616069700000|2021-03-18 12:15:00|7222.9|7221.1|7219.4|7217.6|7223.1|7221.1|7214.8|7212.3|587
1616070000000|2021-03-18 12:20:00|7219.7|7217.9|7214.2|7212.4|7219.7|7217.9|7210|7208.2|594
1616070300000|2021-03-18 12:25:00|7214.4|7212.6|7222.3|7218.3|7222.3|7218.3|7214|7211.5|411
1616070600000|2021-03-18 12:30:00|7221.3|7217.3|7214.7|7211.7|7221.4|7217.4|7208.8|7207|620
1616070900000|2021-03-18 12:35:00|7214|7212.2|7208.1|7206.3|7216.3|7214.2|7206.7|7204.9|666
1616071200000|2021-03-18 12:40:00|7208.7|7206.9|7209.2|7207.4|7210.1|7207.6|7201.2|7199.1|685
1616071500000|2021-03-18 12:45:00|7209.1|7207.3|7211|7209.2|7212.1|7210.3|7207|7204.9|620
1616071800000|2021-03-18 12:50:00|7210.9|7209.1|7213.1|7211.3|7214.5|7212.7|7210.3|7208.1|511
1616072100000|2021-03-18 12:55:00|7212.9|7211.1|7212.9|7211.1|7215.7|7213.9|7210.1|7208.3|491
1616072400000|2021-03-18 13:00:00|7212.8|7211|7209.8|7208|7213.4|7211.6|7206.9|7204.6|529
1616072700000|2021-03-18 13:05:00|7209.7|7207.9|7198.5|7195.5|7209.8|7208|7196.2|7193.8|500
1616073000000|2021-03-18 13:10:00|7198.7|7195.7|7191.6|7188.6|7199.7|7197.6|7190.7|7187.7|581
1616073300000|2021-03-18 13:15:00|7191.7|7188.7|7193|7191.2|7193.5|7191.2|7189.3|7187.1|553
1616073600000|2021-03-18 13:20:00|7192.9|7191.1|7193.6|7191.8|7197.2|7195.3|7192.4|7190.1|555
1616073900000|2021-03-18 13:25:00|7193.4|7191.6|7189|7187.2|7194.3|7192.2|7188.8|7187|431
1616074200000|2021-03-18 13:30:00|7188.9|7187.1|7194.7|7192.9|7195.3|7193.5|7188.9|7187.1|454
1616074500000|2021-03-18 13:35:00|7194.6|7192.8|7194.3|7192.5|7194.8|7193|7190.4|7188.6|447
1616074800000|2021-03-18 13:40:00|7194.2|7192.4|7195.3|7193.5|7199|7197.2|7193.9|7192.1|424
1616075100000|2021-03-18 13:45:00|7195.7|7193.9|7182.1|7180.3|7195.8|7194|7181.9|7180.1|425
1616075400000|2021-03-18 13:50:00|7181.7|7179.9|7183.4|7181.6|7187.2|7184.6|7181.2|7179.4|475
1616075700000|2021-03-18 13:55:00|7183.3|7181.5|7184|7181|7185.8|7184|7181.7|7179.9|460
1616076000000|2021-03-18 14:00:00|7183.9|7180.9|7180.8|7179|7183.9|7181.5|7176.7|7174.9|567
1616076300000|2021-03-18 14:05:00|7180.9|7179.1|7180|7178.2|7184|7182.2|7178.8|7177|568
1616076600000|2021-03-18 14:10:00|7180.3|7178.5|7182.5|7180.7|7182.7|7180.9|7176.8|7175|564
1616076900000|2021-03-18 14:15:00|7182.7|7180.9|7179.5|7177.7|7184.1|7182.3|7174.1|7171.8|638
1616077200000|2021-03-18 14:20:00|7179.6|7177.8|7177|7175.2|7180.1|7178.3|7175.1|7173.3|481
1616077500000|2021-03-18 14:25:00|7177.1|7175.3|7180.3|7178.5|7184.2|7182.4|7174.7|7172.9|564
1616077800000|2021-03-18 14:30:00|7180.4|7178.6|7181.9|7180.1|7182.1|7180.3|7176.1|7174.3|549
1616078100000|2021-03-18 14:35:00|7181.5|7179.7|7191.9|7190.1|7192.8|7191|7178.4|7176.6|603
1616078400000|2021-03-18 14:40:00|7191.6|7189.8|7183.8|7182|7192.8|7191|7183.6|7181.8|561
1616078700000|2021-03-18 14:45:00|7183.3|7181.5|7180.3|7178.5|7184.4|7182.1|7179.1|7177.3|517
1616079000000|2021-03-18 14:50:00|7180.2|7178.4|7188.1|7186.3|7188.1|7186.3|7177.9|7176.1|443
1616079300000|2021-03-18 14:55:00|7188|7186.2|7186.1|7184.3|7189.1|7187.3|7185.8|7184|427
1616079600000|2021-03-18 15:00:00|7186|7184.2|7187.7|7185.9|7188.7|7186.9|7184|7182.2|416
1616079900000|2021-03-18 15:05:00|7187.8|7186|7188.6|7186.8|7190.8|7189|7187|7185.2|375
1616080200000|2021-03-18 15:10:00|7188.5|7186.7|7188.4|7186.6|7189.2|7187.4|7186|7184.2|375
1616080500000|2021-03-18 15:15:00|7188.5|7186.7|7193.5|7191.7|7194|7192.1|7188|7185.8|334
1616080800000|2021-03-18 15:20:00|7193.4|7191.6|7191.2|7189.4|7194.7|7192.9|7191.1|7189.3|304
1616081100000|2021-03-18 15:25:00|7191.1|7189.3|7197.1|7195.3|7198|7196.2|7189.7|7187.9|350
1616081400000|2021-03-18 15:30:00|7197.7|7195.9|7196|7194.2|7198.1|7196.3|7195.7|7193.7|437
1616081700000|2021-03-18 15:35:00|7196.1|7194.3|7195.2|7193.4|7197.8|7196|7195.1|7193|424
1616082000000|2021-03-18 15:40:00|7195.6|7193.8|7196.2|7194.4|7198.6|7196.8|7195.5|7193.7|373
1616082300000|2021-03-18 15:45:00|7196.4|7194.6|7193.1|7191.3|7197.8|7196|7191.2|7189.4|436
1616082600000|2021-03-18 15:50:00|7193.2|7191.4|7194.4|7192.6|7197.9|7196.1|7192.2|7190.4|422
1616082900000|2021-03-18 15:55:00|7194.3|7192.5|7193.5|7191.7|7194.8|7193|7187.9|7186.1|633
1616083200000|2021-03-18 16:00:00|7193.8|7192|7197.4|7195.6|7197.8|7196|7190.9|7189.1|539
1616083500000|2021-03-18 16:05:00|7197.5|7195.7|7198.5|7196.7|7199|7197.2|7194.8|7193|480
1616083800000|2021-03-18 16:10:00|7199.3|7196.3|7200.4|7198.6|7201.3|7199.4|7198|7196.1|489
1616084100000|2021-03-18 16:15:00|7200.6|7198.8|7200.3|7198.5|7201.6|7199.8|7196.8|7195|423
1616084400000|2021-03-18 16:20:00|7200.2|7198.4|7201|7199.2|7204.1|7202.3|7200.1|7198.3|435
1616084700000|2021-03-18 16:25:00|7200.9|7199.1|7197.2|7195.4|7201.6|7199.8|7196.8|7195|369
1616085000000|2021-03-18 16:30:00|7197.1|7195.3|7195.3|7193.5|7198.1|7196.3|7194.7|7192.9|388
1616085300000|2021-03-18 16:35:00|7195.4|7193.6|7192.5|7190.7|7195.4|7193.6|7190.9|7189.1|413
1616085600000|2021-03-18 16:40:00|7192.4|7190.6|7188.7|7186.9|7193.4|7191.6|7188.3|7186.5|404
1616085900000|2021-03-18 16:45:00|7188.5|7186.7|7188.9|7187.1|7190.9|7189.1|7188.3|7186.1|400
1616086200000|2021-03-18 16:50:00|7189|7187.2|7187|7185.2|7189|7187.2|7186.1|7184.3|405
1616086500000|2021-03-18 16:55:00|7187.1|7185.3|7183.9|7182.1|7187.6|7185.8|7181.1|7179.3|470
1616086800000|2021-03-18 17:00:00|7183.8|7182|7182.4|7180.6|7184.2|7182.4|7181.3|7179.5|487
1616087100000|2021-03-18 17:05:00|7182.3|7180.5|7177.4|7175.6|7183.3|7180.9|7177.4|7175.6|414
1616087400000|2021-03-18 17:10:00|7177.5|7175.7|7183.4|7181.6|7183.8|7182|7176.5|7174.7|500
1616087700000|2021-03-18 17:15:00|7183|7181.2|7187.1|7185.3|7188|7185.8|7182.7|7180.9|440
1616088000000|2021-03-18 17:20:00|7187.2|7185.4|7190.7|7188.9|7190.7|7188.9|7186.4|7184.6|380
1616088300000|2021-03-18 17:25:00|7190.6|7188.8|7188.4|7186.6|7193.5|7191.7|7187.2|7185.4|428
1616088600000|2021-03-18 17:30:00|7188.1|7186.3|7191.2|7189.4|7191.5|7189.7|7186.7|7184.9|392
1616088900000|2021-03-18 17:35:00|7191.6|7189.8|7189.5|7187.7|7192|7190.2|7188.4|7186.6|338
1616089200000|2021-03-18 17:40:00|7189.4|7187.6|7191.1|7189.3|7191.2|7189.4|7187.9|7186.1|384
1616089500000|2021-03-18 17:45:00|7191.4|7189.6|7188.8|7187|7191.6|7189.8|7187.7|7185.9|327
1616089800000|2021-03-18 17:50:00|7188.9|7187.1|7190.2|7188.4|7191.3|7189|7188.2|7186.4|354
1616090100000|2021-03-18 17:55:00|7190.5|7188.7|7193.7|7189.7|7194.6|7192.8|7190.4|7188.4|280
1616090400000|2021-03-18 18:00:00|7193.3|7189.3|7184|7182.2|7194.3|7190.5|7183.9|7182.1|381
1616090700000|2021-03-18 18:05:00|7184.1|7182.3|7182.9|7181.1|7184.7|7182.9|7182.8|7181|258
1616091000000|2021-03-18 18:10:00|7182.4|7180.6|7181.1|7179.3|7183.1|7181.3|7179.6|7177.2|278
1616091300000|2021-03-18 18:15:00|7181.5|7179.7|7180.2|7178.4|7182.6|7180.8|7180.1|7178.3|294
1616091600000|2021-03-18 18:20:00|7180.3|7178.5|7179.1|7177.3|7182.1|7180.3|7178.6|7176.8|289
1616091900000|2021-03-18 18:25:00|7179|7177.2|7174.3|7172.5|7180.9|7179.1|7173.7|7171.9|323
1616092200000|2021-03-18 18:30:00|7174.6|7172.8|7171.7|7169.9|7176.6|7174.8|7168.7|7166.9|337
1616092500000|2021-03-18 18:35:00|7171.8|7170|7169|7167.2|7171.8|7170|7167.2|7164.9|319
1616092800000|2021-03-18 18:40:00|7168.9|7167.1|7167.2|7164.2|7169|7167.2|7163.5|7160.9|342
1616093100000|2021-03-18 18:45:00|7167.1|7164.1|7172.4|7170.6|7173|7170.7|7165.8|7164|413
1616093400000|2021-03-18 18:50:00|7171.8|7170|7169.9|7168.1|7173.1|7171.1|7168.1|7165.5|378
1616093700000|2021-03-18 18:55:00|7170|7168.2|7166.9|7165.1|7172.3|7170.2|7165.4|7163|362
1616094000000|2021-03-18 19:00:00|7166.8|7165|7167.9|7166.1|7172.2|7170|7166.6|7164.8|449
1616094300000|2021-03-18 19:05:00|7167.8|7166|7166|7164.2|7167.9|7166.1|7164|7162.2|414
1616094600000|2021-03-18 19:10:00|7165.9|7164.1|7166.8|7165|7169.3|7167.5|7165.8|7163.8|349
1616094900000|2021-03-18 19:15:00|7166.7|7164.9|7167.9|7166.1|7169.1|7167.2|7163.9|7162.1|411
1616095200000|2021-03-18 19:20:00|7167.7|7165.9|7164.9|7163.1|7168|7166.2|7164.7|7162.9|342
1616095500000|2021-03-18 19:25:00|7165|7163.2|7170.8|7169|7170.9|7169|7164.8|7163|371
1616095800000|2021-03-18 19:30:00|7170.7|7168.9|7167.3|7165.5|7170.9|7169.1|7167.1|7165.3|307
1616096100000|2021-03-18 19:35:00|7167.2|7165.4|7168|7166.2|7169.3|7167.5|7166.3|7164.5|351
1616096400000|2021-03-18 19:40:00|7167.9|7166.1|7166|7164.2|7168.8|7167|7165|7163.2|266
1616096700000|2021-03-18 19:45:00|7166.1|7164.3|7161.6|7159.8|7166.9|7165.1|7160.8|7158.8|393
1616097000000|2021-03-18 19:50:00|7161.1|7159.3|7160.8|7159|7163|7161|7160.6|7158.8|397
1616097300000|2021-03-18 19:55:00|7161|7159.2|7162|7160.2|7163.8|7162|7160.9|7159.1|341
1616097600000|2021-03-18 20:00:00|7162.2|7160.4|7167.1|7165.3|7167.3|7165.5|7161.9|7160.1|213
1616097900000|2021-03-18 20:05:00|7167|7165.2|7166.1|7164.3|7168.6|7166.8|7165|7163.2|268
1616098200000|2021-03-18 20:10:00|7166|7164.2|7165.9|7164.1|7166.4|7164.4|7163.8|7162|290
1616098500000|2021-03-18 20:15:00|7165.8|7164|7163.7|7161.9|7165.9|7164|7163.7|7161.5|97
1616098800000|2021-03-18 20:20:00|7162.8|7161|7165.5|7162.5|7166|7163.7|7160.7|7158.7|140
1616099100000|2021-03-18 20:25:00|7164.8|7163|7166.2|7163.2|7166.2|7163.7|7162.8|7160.7|138
1616099400000|2021-03-18 20:30:00|7166.3|7163.3|7166|7164.2|7167.1|7165.2|7165.7|7163|129
1616099700000|2021-03-18 20:35:00|7165.9|7164.1|7165.9|7164.1|7167.2|7165.4|7165.4|7162.8|101
1616100000000|2021-03-18 20:40:00|7165.8|7164|7166.8|7165|7168.2|7165.5|7164.9|7162.3|166
1616100300000|2021-03-18 20:45:00|7167.3|7164.3|7168.5|7165.5|7169.7|7166.7|7166.9|7164|167
1616100600000|2021-03-18 20:50:00|7168.6|7165.6|7168.5|7165.5|7168.8|7166.3|7167.4|7164.4|173
1616100900000|2021-03-18 20:55:00|7168.7|7165.7|7168.8|7164.8|7172.7|7168.7|7168.2|7164.2|264
1616101200000|2021-03-18 21:00:00|7168.3|7164.3|7165.1|7161.1|7168.7|7164.7|7164.9|7160.9|31
1616101500000|2021-03-18 21:05:00|7165.5|7161.5|7170.3|7166.3|7184.7|7180.7|7164.9|7160.9|257
1616101800000|2021-03-18 21:10:00|7170.2|7166.2|7171.3|7167.3|7179.8|7175.8|7170|7166|112
1616102100000|2021-03-18 21:15:00|7171.4|7167.4|7166.6|7162.6|7171.4|7167.4|7166.1|7162.1|134
1616102400000|2021-03-18 21:20:00|7166.8|7162.8|7168.3|7164.3|7169|7165|7165.9|7161.9|168
1616102700000|2021-03-18 21:25:00|7168|7164|7172.1|7168.1|7172.2|7168.2|7166.6|7162.6|151
1616103000000|2021-03-18 21:30:00|7171.9|7167.9|7169.6|7165.6|7179.5|7175.5|7167.9|7163.9|235
1616103300000|2021-03-18 21:35:00|7169.7|7165.7|7169.2|7165.2|7169.7|7165.9|7168.6|7164.6|106
1616103600000|2021-03-18 21:40:00|7169|7165|7168.3|7165.3|7169.8|7166.4|7166.9|7162.9|171
1616103900000|2021-03-18 21:45:00|7168.1|7165.1|7167.5|7163.5|7168.5|7165.5|7166.8|7162.8|140
1616104200000|2021-03-18 21:50:00|7167.4|7163.4|7167.9|7163.9|7168|7164|7166.9|7162.9|92
1616104500000|2021-03-18 21:55:00|7167.6|7163.7|7167.7|7163.7|7168|7164|7167.3|7163.6|101
1616104800000|2021-03-18 22:00:00|7167.8|7163.8|7168|7165|7169.3|7165.7|7166.8|7163.6|192
1616105100000|2021-03-18 22:05:00|7167.9|7164.9|7171.4|7168.4|7171.8|7168.8|7167.8|7164.3|113
1616105400000|2021-03-18 22:10:00|7171.5|7168.5|7172.7|7169.7|7172.7|7169.7|7171.2|7168.2|101
1616105700000|2021-03-18 22:15:00|7172.6|7169.6|7173.6|7170.6|7174.7|7171.7|7172.2|7168.8|127
1616106000000|2021-03-18 22:20:00|7173.7|7170.7|7172|7169|7174.2|7171.3|7171.7|7168.8|110
1616106300000|2021-03-18 22:25:00|7171.9|7168.9|7172.6|7169.6|7172.9|7169.9|7170.1|7167.1|126
1616106600000|2021-03-18 22:30:00|7172.5|7169.5|7171.3|7169.5|7173.9|7171.4|7171.1|7168.6|91
1616106900000|2021-03-18 22:35:00|7171.2|7169.4|7172.2|7169.2|7172.8|7170|7171|7168.4|136
1616107200000|2021-03-18 22:40:00|7172.3|7169.3|7171.2|7168.2|7172.8|7170.2|7170.5|7167.5|141
1616107500000|2021-03-18 22:45:00|7171.3|7168.3|7171.6|7168.6|7172.6|7169.6|7169.9|7167.5|123
1616107800000|2021-03-18 22:50:00|7171.5|7168.5|7169.8|7168|7171.6|7169.3|7169.8|7167.2|108
1616108100000|2021-03-18 22:55:00|7169.7|7167.9|7169.9|7166.9|7171|7168.7|7168.2|7165.2|169
1616108400000|2021-03-18 23:00:00|7169.8|7166.8|7169.8|7168|7171.1|7169|7168|7166|232
1616108700000|2021-03-18 23:05:00|7169.9|7168.1|7168.2|7166.4|7170.1|7168.1|7166.9|7165.1|120
1616109000000|2021-03-18 23:10:00|7168.1|7166.3|7168.9|7167.1|7170.4|7167.8|7168|7165|147
1616109300000|2021-03-18 23:15:00|7169|7167.2|7169|7166|7169.1|7167.2|7167.4|7165.6|123
1616109600000|2021-03-18 23:20:00|7168.9|7165.9|7169|7167.2|7169.2|7167.4|7167.8|7165.9|95
1616109900000|2021-03-18 23:25:00|7168.9|7167.1|7170.4|7168.6|7171.4|7169|7168.6|7166.8|98
1616110200000|2021-03-18 23:30:00|7171.1|7168.1|7170.2|7167.2|7171.8|7169.4|7169.7|7167|159
1616110500000|2021-03-18 23:35:00|7170.3|7167.3|7171.1|7168.1|7171.2|7168.8|7169.5|7167.1|128
1616110800000|2021-03-18 23:40:00|7171|7168|7169|7167.2|7171.4|7168.8|7169|7167.2|132
1616111100000|2021-03-18 23:45:00|7169.1|7167.3|7169.2|7167.4|7169.9|7167.5|7167.7|7165.9|132
1616111400000|2021-03-18 23:50:00|7169.1|7167.3|7170.1|7167.1|7170.3|7168.5|7168.8|7167|117
1616111700000|2021-03-18 23:55:00|7170.2|7167.2|7167.5|7165.7|7170.5|7168.5|7167.4|7165.6|130
1616112000000|2021-03-19 00:00:00|7167.4|7165.6|7166|7164.2|7168.1|7166.3|7164.9|7163|265
1616112300000|2021-03-19 00:05:00|7166.1|7164.3|7165.6|7163.8|7166.8|7165|7163|7161.2|214
1616112600000|2021-03-19 00:10:00|7165.7|7163.9|7163.6|7161.8|7166.3|7164.5|7163.1|7161.3|163
1616112900000|2021-03-19 00:15:00|7163.5|7161.7|7165.7|7163.9|7166.4|7164.6|7163.3|7161.5|177
1616113200000|2021-03-19 00:20:00|7165.8|7164|7166|7164.2|7166.8|7165|7165.1|7163.3|113
1616113500000|2021-03-19 00:25:00|7165.9|7164.1|7166.1|7162.1|7167.2|7165.1|7164.9|7160.9|208
1616113800000|2021-03-19 00:30:00|7166.2|7162.2|7163.9|7162.1|7167.4|7164.5|7160.5|7157.5|384
1616114100000|2021-03-19 00:35:00|7164.1|7162.3|7162.2|7160.4|7165|7163.1|7162|7160.2|215
1616114400000|2021-03-19 00:40:00|7162|7160.2|7159|7157.2|7162|7160.2|7158.5|7156.7|188
1616114700000|2021-03-19 00:45:00|7158.9|7157.1|7159.9|7158.1|7159.9|7158.1|7157|7155.2|198
1616115000000|2021-03-19 00:50:00|7159.8|7158|7157.5|7154.5|7159.9|7158.1|7154.7|7152.9|211
1616115300000|2021-03-19 00:55:00|7157.4|7154.4|7158.9|7157.1|7159.6|7157.8|7155.8|7154|270
1616115600000|2021-03-19 01:00:00|7158.7|7156.9|7159.7|7157.9|7159.9|7158.1|7156.9|7155.1|258
1616115900000|2021-03-19 01:05:00|7159.8|7158|7156|7154.2|7159.8|7158|7155.7|7153.7|269
1616116200000|2021-03-19 01:10:00|7155.9|7154.1|7157.1|7155.3|7158.2|7156.4|7154.5|7152.3|273
1616116500000|2021-03-19 01:15:00|7157|7155.2|7156.6|7154.8|7157.9|7156.1|7155.6|7153.8|208
1616116800000|2021-03-19 01:20:00|7156.5|7154.7|7153|7151.2|7156.8|7155|7152.8|7150.8|344
1616117100000|2021-03-19 01:25:00|7152.9|7151.1|7157.4|7155.6|7158|7155.7|7151.5|7149.7|297
1616117400000|2021-03-19 01:30:00|7157.6|7155.8|7161.8|7160|7162.6|7160.8|7157.6|7155.8|323
1616117700000|2021-03-19 01:35:00|7161.9|7160.1|7162.8|7161|7162.8|7161|7159|7157.2|262
1616118000000|2021-03-19 01:40:00|7162.7|7160.9|7164.2|7162.4|7164.4|7162.6|7162.2|7160.4|230
1616118300000|2021-03-19 01:45:00|7164.6|7162.8|7161.5|7159.7|7164.8|7163|7160.9|7159.1|235
1616118600000|2021-03-19 01:50:00|7161.4|7159.6|7164.4|7162.6|7164.4|7162.6|7160.6|7158.8|214
1616118900000|2021-03-19 01:55:00|7164.3|7162.5|7166.7|7164.9|7167.9|7166.1|7163.9|7161.8|273
1616119200000|2021-03-19 02:00:00|7166.8|7165|7162.5|7160.7|7167|7165.2|7162.4|7160.6|283
1616119500000|2021-03-19 02:05:00|7162.6|7160.8|7160.7|7158.9|7163.2|7161.3|7160.7|7158.9|269
1616119800000|2021-03-19 02:10:00|7160.5|7158.7|7160.7|7158.9|7161|7159.2|7159.5|7157.7|250
1616120100000|2021-03-19 02:15:00|7160.8|7159|7156.8|7155|7161|7159.2|7156.8|7155|192
1616120400000|2021-03-19 02:20:00|7156.7|7154.9|7157|7155.2|7157|7155.2|7153.7|7151.7|287
1616120700000|2021-03-19 02:25:00|7156.9|7155.1|7158.3|7156.5|7159.1|7157.3|7156.7|7154.9|222
1616121000000|2021-03-19 02:30:00|7158.2|7156.4|7159.6|7157.8|7160.1|7158.3|7156.3|7154.5|236
1616121300000|2021-03-19 02:35:00|7159.7|7157.9|7161.2|7159.4|7162|7159.6|7158.5|7156.7|178
1616121600000|2021-03-19 02:40:00|7161.1|7159.3|7159.7|7157.9|7161.3|7159.5|7159.6|7157.7|209
1616121900000|2021-03-19 02:45:00|7160|7158.2|7161.2|7159.4|7161.7|7159.9|7159.3|7157.5|240
1616122200000|2021-03-19 02:50:00|7161.1|7159.3|7161|7159.2|7161.4|7159.6|7159.7|7157.9|177
1616122500000|2021-03-19 02:55:00|7160.9|7159.1|7160.8|7159|7162.1|7160.3|7159.7|7157.9|213
1616122800000|2021-03-19 03:00:00|7160.6|7158.8|7161.3|7159.5|7161.4|7159.6|7158.1|7155.9|277
1616123100000|2021-03-19 03:05:00|7161.2|7159.4|7160.8|7159|7162|7160.2|7160.5|7158.7|182
1616123400000|2021-03-19 03:10:00|7160.7|7158.9|7160.4|7158.6|7162.3|7160.5|7159.7|7157.9|206
1616123700000|2021-03-19 03:15:00|7160.3|7158.5|7160.7|7158.9|7162.3|7160.5|7158.7|7156.9|245
1616124000000|2021-03-19 03:20:00|7160.8|7159|7164.9|7163.1|7165.4|7163.6|7160.6|7158.8|221
1616124300000|2021-03-19 03:25:00|7165|7163.2|7166.8|7165|7168.2|7166.4|7164.6|7162.8|234
1616124600000|2021-03-19 03:30:00|7166.9|7165.1|7164.7|7162.9|7168.2|7165.7|7164.6|7162.8|212
1616124900000|2021-03-19 03:35:00|7164.8|7163|7166.8|7165|7168.1|7166.1|7164.6|7162.8|243
1616125200000|2021-03-19 03:40:00|7166.7|7164.9|7169.9|7168.1|7170.3|7168.1|7165.4|7163.4|433
1616125500000|2021-03-19 03:45:00|7169.7|7167.9|7167.5|7165.7|7170|7168.2|7165.7|7163.8|275
1616125800000|2021-03-19 03:50:00|7167.6|7165.8|7165.9|7164.1|7168.2|7166|7163.4|7161.6|324
1616126100000|2021-03-19 03:55:00|7165.8|7164|7166.1|7164.3|7168.1|7166.1|7165.2|7163.3|310
1616126400000|2021-03-19 04:00:00|7165.9|7164.1|7167.7|7165.9|7168|7166.2|7165.1|7163.3|235
1616126700000|2021-03-19 04:05:00|7167.6|7165.8|7168.8|7167|7169.2|7167|7166.8|7164.8|224
1616127000000|2021-03-19 04:10:00|7168.9|7167.1|7169.4|7167.6|7170.3|7168.3|7168.8|7166.7|223
1616127300000|2021-03-19 04:15:00|7169.5|7167.7|7169.4|7167.6|7170.3|7168.2|7168|7166|151
1616127600000|2021-03-19 04:20:00|7169.5|7167.7|7170.5|7168.7|7170.9|7168.9|7169|7167.2|160
1616127900000|2021-03-19 04:25:00|7170.6|7168.8|7172.6|7170.8|7173|7171.2|7170|7167.8|181
1616128200000|2021-03-19 04:30:00|7172.7|7170.9|7172.9|7171.1|7174.6|7172.8|7172.6|7170.8|202
1616128500000|2021-03-19 04:35:00|7172.8|7171|7172.8|7171|7174.4|7172.6|7171.9|7170.1|158
1616128800000|2021-03-19 04:40:00|7172.9|7171.1|7174.7|7172.9|7174.9|7173.1|7172.6|7170.8|138
1616129100000|2021-03-19 04:45:00|7174.8|7173|7173.9|7172.1|7175.5|7173.7|7173|7171.2|154
1616129400000|2021-03-19 04:50:00|7174.1|7172.3|7173.4|7171.6|7174.1|7172.3|7172.6|7170.8|135
1616129700000|2021-03-19 04:55:00|7173.5|7171.7|7174.7|7172.9|7176.1|7174.1|7172.8|7170.9|173
1616130000000|2021-03-19 05:00:00|7174.6|7172.8|7172.7|7170.9|7175.8|7174|7172.7|7170.9|193
1616130300000|2021-03-19 05:05:00|7172.8|7171|7172.6|7170.8|7173.4|7171.6|7171.5|7169.7|203
1616130600000|2021-03-19 05:10:00|7172.7|7170.9|7171.2|7169.4|7173.7|7171.9|7170.2|7168.1|206
1616130900000|2021-03-19 05:15:00|7170.9|7169.1|7169.3|7167.5|7171.1|7169.2|7168.3|7166.5|172
1616131200000|2021-03-19 05:20:00|7169.5|7167.7|7168.9|7167.1|7170.2|7167.9|7167.4|7165.6|166
1616131500000|2021-03-19 05:25:00|7168.8|7167|7167.9|7166.1|7170.1|7168.3|7167.7|7165.9|204
1616131800000|2021-03-19 05:30:00|7168|7166.2|7169.2|7167.4|7169.9|7167.5|7166|7164.2|231
1616132100000|2021-03-19 05:35:00|7169.1|7167.3|7169.2|7167.4|7170.8|7168.7|7168.3|7166.5|173
1616132400000|2021-03-19 05:40:00|7169.3|7167.5|7169.9|7168.1|7170.7|7168.9|7169.1|7167.3|175
1616132700000|2021-03-19 05:45:00|7169.8|7168|7170.6|7168.8|7170.7|7168.9|7169.6|7167.8|137
1616133000000|2021-03-19 05:50:00|7170.7|7168.9|7171.9|7170.1|7172|7170.2|7170.2|7167.9|178
1616133300000|2021-03-19 05:55:00|7171.8|7170|7173|7171.2|7174.1|7172.3|7170.2|7168.4|216
1616133600000|2021-03-19 06:00:00|7172.9|7171.1|7168.7|7165.7|7172.9|7171.1|7167.4|7164.9|290
1616133900000|2021-03-19 06:05:00|7168.6|7165.6|7167.7|7165.9|7169.1|7167.3|7166.7|7164.9|289
1616134200000|2021-03-19 06:10:00|7167.8|7166|7166.2|7164.4|7168.3|7166.1|7164.7|7162.7|324
1616134500000|2021-03-19 06:15:00|7166.3|7164.5|7169.7|7167.9|7170.7|7168.9|7165.6|7163.8|328
1616134800000|2021-03-19 06:20:00|7169.8|7168|7171.1|7169.3|7171.1|7169.3|7168.2|7166.4|266
1616135100000|2021-03-19 06:25:00|7171|7169.2|7173.1|7171.3|7174.5|7172.7|7171|7169.2|288
1616135400000|2021-03-19 06:30:00|7173.2|7171.4|7172.8|7171|7175.8|7174|7171.7|7169.9|257
1616135700000|2021-03-19 06:35:00|7172.9|7171.1|7176.2|7174.4|7177.2|7175.4|7172.7|7170.9|247
1616136000000|2021-03-19 06:40:00|7176.1|7174.3|7178.6|7176.8|7178.8|7177|7174.9|7173.1|273
1616136300000|2021-03-19 06:45:00|7178.5|7176.7|7176.8|7173.8|7178.8|7177|7175.5|7173.7|237
1616136600000|2021-03-19 06:50:00|7176.9|7173.9|7179.4|7177.6|7180.9|7179.1|7176.1|7173.8|235
1616136900000|2021-03-19 06:55:00|7179.2|7177.4|7177.9|7176.1|7181|7178.9|7177.3|7174.9|285
1616137200000|2021-03-19 07:00:00|7177.8|7176|7174.2|7172.4|7178.6|7176|7173|7171.2|371
1616137500000|2021-03-19 07:05:00|7174.3|7172.5|7175.8|7174|7177.3|7175.5|7173.9|7172.1|393
1616137800000|2021-03-19 07:10:00|7175.9|7174.1|7170.5|7168.7|7176.7|7174.9|7168.6|7166.7|399
1616138100000|2021-03-19 07:15:00|7170.6|7168.8|7182.8|7181|7184|7181.5|7170.5|7168.7|476
1616138400000|2021-03-19 07:20:00|7182.9|7181.1|7182.6|7180.8|7183.8|7181.4|7179.8|7177.2|380
1616138700000|2021-03-19 07:25:00|7182.8|7181|7179.9|7178.1|7183.2|7181.4|7179.6|7177.3|404
1616139000000|2021-03-19 07:30:00|7180.3|7178.5|7182.8|7181|7186.8|7184.2|7179.8|7177.6|405
1616139300000|2021-03-19 07:35:00|7182.7|7180.9|7186.9|7185.1|7188|7186.2|7181.8|7180|379
1616139600000|2021-03-19 07:40:00|7186.8|7185|7187.5|7185.7|7188.2|7186.4|7183.8|7182|336
1616139900000|2021-03-19 07:45:00|7187.6|7185.8|7185.7|7183.9|7188.9|7187.1|7185.1|7183.3|332
1616140200000|2021-03-19 07:50:00|7185.8|7184|7182.1|7180.3|7185.9|7184.1|7180.9|7179.1|356
1616140500000|2021-03-19 07:55:00|7181.9|7180.1|7182|7180.2|7185.3|7183.5|7181.8|7180|412
1616140800000|2021-03-19 08:00:00|7182.3|7180.5|7182.3|7180.5|7186.3|7184.5|7181.7|7179.9|559
1616141100000|2021-03-19 08:05:00|7182.6|7180.8|7182|7180.2|7182.9|7181|7176.7|7174.9|563
1616141400000|2021-03-19 08:10:00|7182.1|7180.3|7181.7|7179.9|7183.2|7181|7180.2|7178.4|379
1616141700000|2021-03-19 08:15:00|7181.8|7180|7187.7|7184.7|7187.9|7185.5|7180.5|7178.7|398
1616142000000|2021-03-19 08:20:00|7187.6|7184.6|7183.2|7181.4|7187.7|7184.7|7180.6|7178.2|432
1616142300000|2021-03-19 08:25:00|7183.3|7181.5|7180.6|7178.8|7185.1|7183.3|7179.9|7178.1|353
1616142600000|2021-03-19 08:30:00|7181.1|7179.3|7181.6|7179.8|7184.9|7182.9|7181.1|7178.7|473
1616142900000|2021-03-19 08:35:00|7181.7|7179.9|7185.8|7184|7188|7186.2|7181.5|7179.7|404
1616143200000|2021-03-19 08:40:00|7185.6|7183.8|7185.5|7183.7|7187.4|7185.6|7184.2|7182.2|447
1616143500000|2021-03-19 08:45:00|7185.4|7183.6|7187.6|7185.8|7187.9|7186.1|7184.1|7182.3|410
1616143800000|2021-03-19 08:50:00|7187.7|7185.9|7184.4|7182.6|7189|7187.2|7184.3|7182.5|357
1616144100000|2021-03-19 08:55:00|7184.5|7182.7|7184.1|7182.3|7186.1|7183.8|7182.4|7180.5|427
1616144400000|2021-03-19 09:00:00|7184|7182.2|7182.2|7180.4|7184.7|7182.8|7181.2|7179.4|298
1616144700000|2021-03-19 09:05:00|7182.4|7180.6|7179.4|7177.6|7182.4|7180.6|7179.3|7177|339
1616145000000|2021-03-19 09:10:00|7179.5|7177.7|7180.7|7178.9|7180.9|7179.1|7178.5|7176.6|322
1616145300000|2021-03-19 09:15:00|7180.9|7179.1|7179.7|7177.9|7183.1|7181.3|7179.7|7177.7|338
1616145600000|2021-03-19 09:20:00|7179.8|7178|7180.1|7178.3|7182|7180|7179.7|7177.6|353
1616145900000|2021-03-19 09:25:00|7180.2|7178.4|7175.5|7173.7|7181.3|7179|7175.4|7173.6|382
1616146200000|2021-03-19 09:30:00|7175.4|7173.6|7174.3|7172.5|7175.6|7173.8|7172.1|7170.3|344
1616146500000|2021-03-19 09:35:00|7174.4|7172.6|7171.3|7168.3|7176.8|7174.4|7170.5|7168.3|425
1616146800000|2021-03-19 09:40:00|7170.7|7168.9|7168.8|7167|7171|7169|7167.5|7165.4|370
1616147100000|2021-03-19 09:45:00|7168.9|7167.1|7167.6|7165.8|7169.4|7167.3|7166.9|7164.7|390
1616147400000|2021-03-19 09:50:00|7167.7|7165.9|7164.9|7163.1|7168|7166.2|7164.6|7162.8|324
1616147700000|2021-03-19 09:55:00|7164.8|7163|7162|7160.2|7165.1|7163.3|7160.5|7158.7|334
1616148000000|2021-03-19 10:00:00|7162.1|7160.3|7160.6|7158.8|7163.1|7160.9|7158.4|7156.5|376
1616148300000|2021-03-19 10:05:00|7160.7|7158.9|7162.9|7161.1|7163.7|7161.3|7160.5|7158.7|398
1616148600000|2021-03-19 10:10:00|7162.8|7161|7163.6|7161.8|7164.5|7162.6|7160.6|7158.8|403
1616148900000|2021-03-19 10:15:00|7163.7|7161.9|7164.1|7162.3|7167.2|7164.6|7161.7|7159.5|386
1616149200000|2021-03-19 10:20:00|7164.2|7162.4|7165.6|7163.8|7167.7|7165.9|7162.8|7161|291
1616149500000|2021-03-19 10:25:00|7165.7|7163.9|7169.1|7166.1|7169.1|7167|7165.6|7163.8|342
1616149800000|2021-03-19 10:30:00|7169|7166|7166.6|7164.8|7169.3|7167.5|7165.4|7163.2|316
1616150100000|2021-03-19 10:35:00|7166.5|7164.7|7166.1|7164.3|7166.9|7165.1|7164.4|7162.6|249
1616150400000|2021-03-19 10:40:00|7165.9|7164.1|7167.1|7165.3|7167.3|7165.5|7164.6|7162.8|243
1616150700000|2021-03-19 10:45:00|7167.2|7165.4|7167.7|7165.9|7169|7167.2|7166.6|7164.2|270
1616151000000|2021-03-19 10:50:00|7167.8|7166|7168.8|7167|7169.3|7167.5|7167.1|7165|361
1616151300000|2021-03-19 10:55:00|7168.9|7167.1|7170.8|7169|7171.8|7170|7168.8|7167|318
1616151600000|2021-03-19 11:00:00|7170.2|7168.4|7166.6|7164.8|7170.2|7168.4|7165.8|7164|279
1616151900000|2021-03-19 11:05:00|7166.7|7164.9|7166.8|7165|7167.9|7166.1|7165.6|7163.8|229
1616152200000|2021-03-19 11:10:00|7166.7|7164.9|7166.9|7165.1|7168|7166.2|7165.7|7163.9|305
1616152500000|2021-03-19 11:15:00|7166.8|7165|7166.1|7164.3|7167.5|7165.7|7164.7|7162.9|287
1616152800000|2021-03-19 11:20:00|7166.2|7164.4|7160.2|7158.4|7166.2|7164.4|7159.9|7158.1|272
1616153100000|2021-03-19 11:25:00|7160.1|7158.3|7164.7|7162.9|7164.9|7163.1|7158.9|7157.1|380
1616153400000|2021-03-19 11:30:00|7164.8|7163|7165.6|7163.8|7166|7164.2|7164.4|7162.1|299
1616153700000|2021-03-19 11:35:00|7165.5|7163.7|7168.1|7166.3|7168.6|7166.8|7164|7162.2|308
1616154000000|2021-03-19 11:40:00|7167.8|7166|7175|7173.2|7175.9|7173.5|7167.6|7165.8|382
1616154300000|2021-03-19 11:45:00|7174.9|7173.1|7169.9|7168.1|7176|7173.9|7169.7|7167.4|388
1616154600000|2021-03-19 11:50:00|7170|7168.2|7169.1|7167.3|7171.2|7169.2|7167.7|7165.4|364
1616154900000|2021-03-19 11:55:00|7169.2|7167.4|7167.8|7166|7169.8|7167.7|7166.8|7165|322
1616155200000|2021-03-19 12:00:00|7167.9|7166.1|7170.7|7168.9|7171.3|7169.5|7166.7|7164.9|409
1616155500000|2021-03-19 12:05:00|7170.6|7168.8|7171.5|7168.5|7172.4|7170.3|7166.9|7165.1|375
1616155800000|2021-03-19 12:10:00|7171.6|7168.6|7172.8|7171|7173.5|7171.2|7170.4|7168.4|380
1616156100000|2021-03-19 12:15:00|7172.7|7170.9|7169.9|7168.1|7173|7171.1|7169.9|7168.1|315
1616156400000|2021-03-19 12:20:00|7169.3|7167.5|7166|7164.2|7169.5|7167.7|7164.6|7162.3|416
1616156700000|2021-03-19 12:25:00|7166.1|7164.3|7170.2|7168.4|7171.2|7168.7|7165|7163.2|342
1616157000000|2021-03-19 12:30:00|7170.1|7168.3|7173.6|7171.8|7176|7174.2|7170.1|7168.3|377
1616157300000|2021-03-19 12:35:00|7173.7|7171.9|7174.8|7173|7174.9|7173.1|7171.8|7169.9|425
1616157600000|2021-03-19 12:40:00|7174.7|7172.9|7172.1|7170.3|7174.7|7172.9|7170.6|7168.8|360
1616157900000|2021-03-19 12:45:00|7172.2|7170.4|7168|7166.2|7172.8|7171|7164.6|7162.8|440
1616158200000|2021-03-19 12:50:00|7168.1|7166.3|7169.4|7167.6|7171.1|7169.1|7164.8|7163|447
1616158500000|2021-03-19 12:55:00|7169.3|7167.5|7168.6|7166.8|7170.8|7169|7165.2|7163.4|478
1616158800000|2021-03-19 13:00:00|7168.7|7166.9|7164.4|7161.4|7175.3|7173|7151.7|7148.7|965
1616159100000|2021-03-19 13:05:00|7164.5|7161.5|7165.1|7162.1|7173.8|7170.8|7160.6|7157.6|859
1616159400000|2021-03-19 13:10:00|7164.6|7161.6|7164.9|7163.1|7170|7167.7|7160.3|7157.3|724
1616159700000|2021-03-19 13:15:00|7164.6|7162.8|7168.1|7165.1|7169.1|7166.6|7164|7161.6|678
1616160000000|2021-03-19 13:20:00|7167.1|7165.3|7162|7160.2|7167.8|7166|7162|7159.7|482
1616160300000|2021-03-19 13:25:00|7162.1|7160.3|7154|7152.2|7165.1|7163.2|7153.8|7151.4|508
1616160600000|2021-03-19 13:30:00|7153.8|7152|7157|7155.2|7161.8|7159.6|7153.3|7151.5|633
1616160900000|2021-03-19 13:35:00|7157.1|7155.3|7155.7|7153.9|7160|7158.1|7154.8|7153|539
1616161200000|2021-03-19 13:40:00|7155.5|7153.7|7149.6|7147.8|7155.5|7153.7|7144.6|7142.8|556
1616161500000|2021-03-19 13:45:00|7149.3|7147.5|7143.8|7142|7151.2|7149.4|7143.4|7141.6|646
1616161800000|2021-03-19 13:50:00|7143.9|7142.1|7149.4|7147.6|7154.7|7152.9|7143.7|7141.9|641
1616162100000|2021-03-19 13:55:00|7149.3|7147.5|7151.3|7149.5|7154.4|7152.6|7147.2|7145.4|609
1616162400000|2021-03-19 14:00:00|7151.4|7149.6|7148|7146.2|7152.8|7151|7146.7|7144.9|612
1616162700000|2021-03-19 14:05:00|7148.1|7146.3|7148.9|7147.1|7149.7|7147.9|7144.5|7142.7|539
1616163000000|2021-03-19 14:10:00|7149|7147.2|7150.1|7148.3|7151|7149.2|7145.3|7143.5|561
1616163300000|2021-03-19 14:15:00|7150.2|7148.4|7151.7|7149.9|7151.7|7149.9|7146.6|7144.8|481
1616163600000|2021-03-19 14:20:00|7152|7150.2|7156.2|7154.4|7158|7156.2|7151.7|7149.9|439
1616163900000|2021-03-19 14:25:00|7156.3|7154.5|7156|7154.2|7157.8|7156|7154.7|7152.8|428
1616164200000|2021-03-19 14:30:00|7155.9|7154.1|7154.1|7152.3|7157|7155.2|7151.4|7149.6|474
1616164500000|2021-03-19 14:35:00|7154.2|7152.4|7161.9|7160.1|7161.9|7160.1|7153.9|7152.1|545
1616164800000|2021-03-19 14:40:00|7161.8|7160|7158.6|7156.8|7165.1|7163.3|7156.7|7154.9|503
1616165100000|2021-03-19 14:45:00|7158.5|7156.7|7154|7152.2|7159.7|7157.9|7152.9|7151.1|556
1616165400000|2021-03-19 14:50:00|7153.9|7152.1|7154.9|7153.1|7157.3|7155.5|7152.6|7150.8|424
1616165700000|2021-03-19 14:55:00|7154.8|7153|7155.4|7153.6|7155.8|7154|7151.9|7150.1|477
1616166000000|2021-03-19 15:00:00|7155.5|7153.7|7154.2|7152.4|7155.9|7154.1|7151.7|7149.9|428
1616166300000|2021-03-19 15:05:00|7154.1|7152.3|7153.2|7151.4|7154.9|7153|7152.2|7150.4|430
1616166600000|2021-03-19 15:10:00|7153.3|7151.5|7155.7|7153.9|7156.3|7154.5|7151.6|7149.8|431
1616166900000|2021-03-19 15:15:00|7155.8|7154|7154.9|7153.1|7156.5|7154.7|7153.3|7151.5|360
1616167200000|2021-03-19 15:20:00|7154.7|7152.9|7152.6|7150.8|7156.9|7154.8|7152.5|7150.7|302
1616167500000|2021-03-19 15:25:00|7152.7|7150.9|7153.8|7152|7153.9|7152.1|7149|7146.5|407
1616167800000|2021-03-19 15:30:00|7153.7|7151.9|7152.4|7150.6|7154.3|7152.5|7151.5|7149.3|454
1616168100000|2021-03-19 15:35:00|7152.5|7150.7|7156.7|7154.9|7157.6|7155.8|7152.1|7150.3|322
1616168400000|2021-03-19 15:40:00|7156.8|7155|7162.3|7160.5|7162.6|7160.8|7156.3|7154.5|369
1616168700000|2021-03-19 15:45:00|7162|7160.2|7168.6|7166.8|7169.8|7168|7162|7160.2|513
1616169000000|2021-03-19 15:50:00|7168.7|7166.9|7165.7|7163.9|7169.8|7168|7163.4|7161.3|515
1616169300000|2021-03-19 15:55:00|7165.6|7163.8|7165.6|7163.8|7168.8|7167|7162.8|7161|537
1616169600000|2021-03-19 16:00:00|7165.5|7163.7|7167.1|7165.3|7169.4|7167.6|7164.6|7162.8|548
1616169900000|2021-03-19 16:05:00|7167|7165.2|7168.1|7166.3|7169.6|7167.8|7165.7|7163.9|475
1616170200000|2021-03-19 16:10:00|7168.4|7166.6|7165.7|7163.9|7168.9|7167.1|7163.9|7162.1|479
1616170500000|2021-03-19 16:15:00|7166.4|7164.6|7167.7|7165.9|7168.6|7166.8|7165.5|7163.7|424
1616170800000|2021-03-19 16:20:00|7167.6|7165.8|7169.6|7167.8|7171.5|7169.7|7167.4|7165.6|386
1616171100000|2021-03-19 16:25:00|7169.5|7167.7|7168.5|7166.7|7169.6|7167.8|7166.8|7164.6|368
1616171400000|2021-03-19 16:30:00|7168.4|7166.6|7170.2|7168.4|7170.4|7168.6|7168.3|7166.5|343
1616171700000|2021-03-19 16:35:00|7170.1|7168.3|7169.3|7167.5|7170.6|7168.8|7166.8|7165|333
1616172000000|2021-03-19 16:40:00|7169.5|7167.7|7173.3|7171.5|7174.4|7172.6|7168.6|7166.8|333
1616172300000|2021-03-19 16:45:00|7173.4|7171.6|7177.6|7175.8|7177.8|7176|7172.9|7171.1|368
1616172600000|2021-03-19 16:50:00|7177.8|7176|7173.7|7171.9|7178.1|7176.3|7173.5|7171.7|293
1616172900000|2021-03-19 16:55:00|7173.4|7171.6|7174.5|7172.7|7174.9|7173.1|7173.2|7171.4|280
1616173200000|2021-03-19 17:00:00|7174.6|7172.8|7171.5|7169.7|7175.2|7173.4|7170.8|7168.7|352
1616173500000|2021-03-19 17:05:00|7171.4|7169.6|7173.5|7171.7|7174|7172.2|7170.9|7169.1|313
1616173800000|2021-03-19 17:10:00|7173.6|7171.8|7175.9|7174.1|7176.3|7174.5|7172.8|7171|262
1616174100000|2021-03-19 17:15:00|7176|7174.2|7174|7172.2|7176.9|7175.1|7173.9|7172.1|259
1616174400000|2021-03-19 17:20:00|7174.6|7172.8|7174.7|7172.9|7175|7173.2|7172.9|7171.1|233
1616174700000|2021-03-19 17:25:00|7174.8|7173|7174.7|7172.9|7175.4|7173.6|7173.8|7172|298
1616175000000|2021-03-19 17:30:00|7174.3|7172.5|7173|7171.2|7174.6|7172.8|7172.8|7171|269
1616175300000|2021-03-19 17:35:00|7173.1|7171.3|7171.7|7169.9|7173.5|7171.7|7171.5|7169.7|216
1616175600000|2021-03-19 17:40:00|7171.8|7170|7172.9|7171.1|7173.4|7171.6|7171.7|7169.9|172
1616175900000|2021-03-19 17:45:00|7173.2|7171.4|7173.2|7171.4|7173.4|7171.6|7171.8|7170|193
1616176200000|2021-03-19 17:50:00|7173.3|7171.5|7173.6|7171.8|7173.8|7172|7172.8|7171|193
1616176500000|2021-03-19 17:55:00|7173.7|7171.9|7173.8|7172|7174.6|7172.8|7173.1|7171.1|167
1616176800000|2021-03-19 18:00:00|7174.2|7172.4|7175.7|7173.9|7176.2|7174.4|7172.9|7171.1|207
1616177100000|2021-03-19 18:05:00|7175.8|7174|7172.3|7170.5|7176|7174.2|7172.2|7170.4|198
1616177400000|2021-03-19 18:10:00|7172.4|7170.6|7174.9|7173.1|7174.9|7173.1|7171.8|7170|194
1616177700000|2021-03-19 18:15:00|7175.1|7173.3|7172.6|7170.8|7175.9|7173.5|7172.1|7170.3|179
1616178000000|2021-03-19 18:20:00|7172.7|7170.9|7171.8|7170|7172.8|7171|7170.8|7169|166
1616178300000|2021-03-19 18:25:00|7171.9|7170.1|7172.1|7170.3|7173.2|7171.4|7171.7|7169.9|184
1616178600000|2021-03-19 18:30:00|7171.9|7170.1|7170.7|7168.9|7172.3|7170.3|7170.7|7168.5|161
1616178900000|2021-03-19 18:35:00|7170.8|7169|7169.7|7167.9|7171.1|7169.3|7169.6|7167.8|159
1616179200000|2021-03-19 18:40:00|7169.8|7168|7170.6|7168.8|7171|7169.2|7169.6|7167.8|193
1616179500000|2021-03-19 18:45:00|7170.7|7168.9|7171.9|7170.1|7172|7170.2|7170|7168.2|176
1616179800000|2021-03-19 18:50:00|7172|7170.2|7170|7168.2|7172|7170.2|7169.8|7168|96
1616180100000|2021-03-19 18:55:00|7170.1|7168.3|7171.8|7170|7172.2|7170.4|7169.8|7168|236
1616180400000|2021-03-19 19:00:00|7171.7|7169.9|7171|7169.2|7173.1|7171.3|7170.7|7168.9|293
1616180700000|2021-03-19 19:05:00|7171.1|7169.3|7169.1|7167.3|7171.6|7169.5|7168.9|7167.1|233
1616181000000|2021-03-19 19:10:00|7168.8|7167|7168|7166.2|7169.8|7168|7167.4|7165.6|199
1616181300000|2021-03-19 19:15:00|7168.1|7166.3|7169.9|7168.1|7170.4|7168.6|7168|7166.2|208
1616181600000|2021-03-19 19:20:00|7170|7168.2|7169.9|7168.1|7170.3|7168.5|7168.2|7166.4|240
1616181900000|2021-03-19 19:25:00|7169.8|7168|7170.4|7168.6|7170.5|7168.7|7168.5|7166.7|178
1616182200000|2021-03-19 19:30:00|7170.5|7168.7|7172|7170.2|7172.2|7170.4|7169.9|7168.1|145
1616182500000|2021-03-19 19:35:00|7172.1|7170.3|7172.9|7171.1|7173.5|7171.7|7172|7170.2|155
1616182800000|2021-03-19 19:40:00|7173|7171.2|7171.9|7170.1|7173.1|7171.3|7171.7|7169.9|126
1616183100000|2021-03-19 19:45:00|7171.8|7170|7170.9|7169.1|7172.1|7170.3|7169.9|7168.1|185
1616183400000|2021-03-19 19:50:00|7170.2|7168.4|7170.9|7169.1|7172.1|7170.3|7170.1|7168.3|188
1616183700000|2021-03-19 19:55:00|7171|7169.2|7168.6|7166.8|7171.2|7169.4|7168.3|7166.5|207
1616184000000|2021-03-19 20:00:00|7168.2|7166.4|7168|7166.2|7169.4|7167.2|7166.4|7164.3|183
1616184300000|2021-03-19 20:05:00|7167.9|7166.1|7170.4|7167.4|7170.5|7167.6|7167|7164.8|133
1616184600000|2021-03-19 20:10:00|7170.3|7167.3|7168.9|7167.1|7170.7|7168.1|7168.9|7166.8|140
1616184900000|2021-03-19 20:15:00|7169|7167.2|7169.5|7166.5|7169.9|7167.7|7168.9|7166.5|65
1616185200000|2021-03-19 20:20:00|7168.8|7167|7167.6|7165.8|7169.2|7167.1|7166.8|7165|75
1616185500000|2021-03-19 20:25:00|7167.7|7165.9|7168.4|7166.6|7169.2|7167|7167.6|7165.8|59
1616185800000|2021-03-19 20:30:00|7169|7166|7166.8|7165|7169.3|7167.1|7166.8|7164.9|101
1616186100000|2021-03-19 20:35:00|7166.9|7165.1|7167|7165.2|7167.2|7165.4|7166.6|7164.8|58
1616186400000|2021-03-19 20:40:00|7166.9|7165.1|7167.5|7164.5|7168.2|7165.7|7166.9|7164.1|83
1616186700000|2021-03-19 20:45:00|7167.6|7164.6|7167.5|7164.5|7168.9|7165.9|7167.1|7164.1|134
1616187000000|2021-03-19 20:50:00|7167.6|7164.6|7167.9|7164.9|7167.9|7164.9|7165.4|7162.4|178
1616187300000|2021-03-19 20:55:00|7167.6|7164.6|7167.3|7163.3|7171.4|7167.4|7165|7161|589
1616360400000|2021-03-21 21:00:00|7149.2|7139.5|7147.7|7139.2|7151|7141.8|7146.5|7138.8|47
1616360700000|2021-03-21 21:05:00|7147.8|7139|7147.4|7140.1|7147.9|7141.3|7144.6|7138.9|100
1616361000000|2021-03-21 21:10:00|7146.2|7140.7|7148.1|7141.1|7148.9|7142.4|7146.2|7140.5|69
1616361300000|2021-03-21 21:15:00|7148.4|7141.2|7148.6|7141|7151.5|7142.7|7147.8|7140.5|79
1616361600000|2021-03-21 21:20:00|7148.7|7140.9|7151.4|7145.9|7151.6|7146.3|7145.7|7140.5|126
1616361900000|2021-03-21 21:25:00|7150.3|7145.5|7144.8|7140.8|7157.6|7148|7143.5|7135.3|181
1616362200000|2021-03-21 21:30:00|7144.6|7140.6|7144.3|7140.3|7146.5|7142.5|7143.2|7137.4|121
1616362500000|2021-03-21 21:35:00|7144.4|7140.4|7147.8|7139.5|7150.1|7141.5|7143.9|7139.5|103
1616362800000|2021-03-21 21:40:00|7147.9|7139.4|7148.3|7139|7150.5|7142.3|7145.8|7136.8|109
1616363100000|2021-03-21 21:45:00|7149.3|7141.3|7148.2|7138.7|7150.5|7141.3|7148|7138.5|36
1616363400000|2021-03-21 21:50:00|7148.3|7138.8|7150|7140.3|7150.6|7141.5|7148.1|7138.6|113
1616363700000|2021-03-21 21:55:00|7149.9|7139.8|7148.1|7139.8|7150.2|7141.8|7147.8|7138.6|80
1616364000000|2021-03-21 22:00:00|7147.9|7140.8|7152|7148.4|7153.6|7149.6|7146.8|7139.9|379
1616364300000|2021-03-21 22:05:00|7152.1|7148.1|7151.9|7148.9|7153.5|7150.3|7149.9|7146.1|274
1616364600000|2021-03-21 22:10:00|7152|7149|7152.6|7149.6|7154.8|7151|7151.6|7148.4|135
1616364900000|2021-03-21 22:15:00|7152.5|7149.5|7149.7|7146.7|7152.6|7149.6|7149.4|7146.4|191
1616365200000|2021-03-21 22:20:00|7149.8|7146.8|7150|7147|7150.6|7147.6|7148.6|7145.6|174
1616365500000|2021-03-21 22:25:00|7150.1|7147.1|7152.5|7149.5|7152.6|7149.6|7150|7147|153
1616365800000|2021-03-21 22:30:00|7152.4|7149.4|7155.2|7152.2|7155.4|7152.4|7152.4|7149.4|161
1616366100000|2021-03-21 22:35:00|7155.3|7152.3|7155.4|7152.4|7156.3|7153.3|7154.9|7151.9|164
1616366400000|2021-03-21 22:40:00|7155.5|7152.5|7156.7|7153.7|7157.6|7154.6|7155.2|7152.2|155
1616366700000|2021-03-21 22:45:00|7156.8|7153.8|7155.2|7152.2|7157|7154|7154.7|7152|106
1616367000000|2021-03-21 22:50:00|7155.1|7152.1|7155.8|7152.8|7156.2|7153.2|7153.5|7151.1|161
1616367300000|2021-03-21 22:55:00|7155.7|7152.7|7153.2|7150.2|7155.7|7152.7|7152.9|7149.9|167
1616367600000|2021-03-21 23:00:00|7153.3|7150.3|7157.3|7154.3|7157.5|7154.5|7151.8|7149.3|187
1616367900000|2021-03-21 23:05:00|7157.4|7154.4|7157.3|7154.3|7158|7155.3|7156.7|7154|142
1616368200000|2021-03-21 23:10:00|7157.2|7154.2|7156.2|7153.2|7158.4|7155.8|7155.7|7152.8|120
1616368500000|2021-03-21 23:15:00|7156.8|7153.8|7156.8|7155|7157.9|7155.8|7155.9|7153.3|126
1616368800000|2021-03-21 23:20:00|7156.7|7154.9|7156.9|7153.9|7158.2|7156|7156|7153.3|179
1616369100000|2021-03-21 23:25:00|7156.8|7153.8|7157|7155.2|7157.8|7156|7156.5|7153.8|99
1616369400000|2021-03-21 23:30:00|7156.9|7155.1|7157.1|7155.3|7158.2|7156|7156.4|7153.5|158
1616369700000|2021-03-21 23:35:00|7157|7155.2|7156.2|7154.4|7157.9|7155.3|7155.6|7153.3|160
1616370000000|2021-03-21 23:40:00|7156.1|7154.3|7156.7|7153.7|7156.7|7154.6|7155.5|7153.2|112
1616370300000|2021-03-21 23:45:00|7156.6|7153.6|7154.2|7151.2|7156.6|7154|7153.4|7151|153
1616370600000|2021-03-21 23:50:00|7154.1|7151.1|7151.4|7148.4|7155.1|7152.6|7150.8|7148.1|164
1616370900000|2021-03-21 23:55:00|7151.3|7148.3|7153.3|7150.3|7153.6|7150.9|7150.3|7148|147
1616371200000|2021-03-22 00:00:00|7153.1|7150.1|7156.5|7153.5|7156.5|7154.1|7152|7149.7|255
1616371500000|2021-03-22 00:05:00|7155.9|7154.1|7162.7|7160.9|7163.5|7161.2|7155.7|7153.8|280
1616371800000|2021-03-22 00:10:00|7162.6|7160.8|7160.2|7158.4|7163.9|7161.5|7159.8|7157.7|213
1616372100000|2021-03-22 00:15:00|7160.1|7158.3|7160.3|7158.5|7161.3|7159.5|7159.5|7157.2|158
1616372400000|2021-03-22 00:20:00|7160.2|7158.4|7160.8|7157.8|7161|7158.9|7157.6|7155.7|185
1616372700000|2021-03-22 00:25:00|7160.6|7157.6|7158.8|7157|7160.7|7158.2|7156.9|7155.1|194
1616373000000|2021-03-22 00:30:00|7158.7|7156.9|7157.7|7155.9|7159.6|7157.8|7156.8|7155|177
1616373300000|2021-03-22 00:35:00|7157.6|7155.8|7157.9|7156.1|7158.1|7156.2|7156|7154.2|161
1616373600000|2021-03-22 00:40:00|7158|7156.2|7157.2|7155.4|7160.5|7158.1|7156.8|7155|142
1616373900000|2021-03-22 00:45:00|7157.1|7155.3|7156.9|7155.1|7157.4|7155.4|7155.8|7154|209
1616374200000|2021-03-22 00:50:00|7156.8|7155|7157.7|7154.7|7157.9|7155.4|7155.1|7153.3|244
1616374500000|2021-03-22 00:55:00|7157.2|7154.2|7151.6|7149.8|7158|7155.6|7150.5|7148.7|240
1616374800000|2021-03-22 01:00:00|7151.5|7149.7|7150.8|7149|7152.7|7150.8|7149.5|7147.7|259
1616375100000|2021-03-22 01:05:00|7150.7|7148.9|7151.5|7149.7|7153.7|7151.9|7150.6|7148.5|183
1616375400000|2021-03-22 01:10:00|7151.2|7149.4|7146.1|7143.1|7151.5|7149.7|7145|7142|277
1616375700000|2021-03-22 01:15:00|7146.2|7143.2|7142.5|7139.5|7146.5|7144.2|7141|7138|304
1616376000000|2021-03-22 01:20:00|7142.6|7139.6|7143.3|7140.3|7145.5|7143.2|7141.4|7138.4|258
1616376300000|2021-03-22 01:25:00|7143.2|7140.2|7141.8|7138.8|7143.2|7140.7|7139.9|7137.4|275
1616376600000|2021-03-22 01:30:00|7141.7|7138.7|7146.9|7143.9|7147.2|7144.5|7141.6|7138.6|314
1616376900000|2021-03-22 01:35:00|7146.4|7144.6|7144.4|7141.4|7149.3|7146.3|7143.7|7141.2|296
1616377200000|2021-03-22 01:40:00|7144.2|7141.2|7146.3|7143.3|7146.6|7144.8|7144|7141.2|222
1616377500000|2021-03-22 01:45:00|7146.2|7143.2|7149.3|7146.3|7149.6|7146.8|7146.1|7143.2|207
1616377800000|2021-03-22 01:50:00|7149.2|7146.2|7148.3|7145.3|7149.8|7147.1|7146.7|7144.2|217
1616378100000|2021-03-22 01:55:00|7148.4|7145.4|7149.2|7146.2|7150.6|7147.9|7148.4|7145.4|199
1616378400000|2021-03-22 02:00:00|7149.1|7146.1|7148.2|7145.2|7150|7147.6|7147.7|7145.2|190
1616378700000|2021-03-22 02:05:00|7148.3|7145.3|7150.8|7149|7152.3|7150|7147.5|7145.2|217
1616379000000|2021-03-22 02:10:00|7151.5|7149.7|7153.7|7151.9|7154.3|7151.9|7151.1|7148.1|200
1616379300000|2021-03-22 02:15:00|7153.9|7152.1|7154.2|7151.2|7155.3|7152.9|7153|7150.6|214
1616379600000|2021-03-22 02:20:00|7154.1|7151.1|7151.9|7150.1|7154.8|7152.5|7151.7|7149.6|198
1616379900000|2021-03-22 02:25:00|7152|7150.2|7151.6|7149.8|7153|7151.2|7150.7|7148.5|135
1616380200000|2021-03-22 02:30:00|7151.8|7150|7151.6|7149.8|7154.5|7152.3|7150.8|7148.8|194
1616380500000|2021-03-22 02:35:00|7151.7|7149.9|7150.5|7147.5|7152.7|7150.3|7148.8|7146.6|191
1616380800000|2021-03-22 02:40:00|7150.4|7147.4|7147.6|7145.8|7150.8|7148.4|7146.7|7144.9|170
1616381100000|2021-03-22 02:45:00|7147.7|7145.9|7149.5|7147.7|7149.8|7148|7147|7145|178
1616381400000|2021-03-22 02:50:00|7150.2|7147.2|7151.4|7149.6|7151.7|7149.9|7149.7|7147.2|153
1616381700000|2021-03-22 02:55:00|7151.5|7149.7|7152.5|7150.7|7153.2|7151.4|7150.5|7148|240
1616382000000|2021-03-22 03:00:00|7152.4|7150.6|7151.9|7150.1|7154|7152|7151.5|7149.5|240
1616382300000|2021-03-22 03:05:00|7151.8|7150|7155.7|7153.9|7155.9|7154.1|7151.2|7149.4|202
1616382600000|2021-03-22 03:10:00|7155.8|7154|7156.2|7154.4|7157|7154.7|7154.7|7152.9|131
1616382900000|2021-03-22 03:15:00|7156.3|7154.5|7156.5|7154.7|7156.9|7155.1|7156|7154.2|140
1616383200000|2021-03-22 03:20:00|7156.6|7154.8|7155.8|7154|7157.1|7154.9|7154.8|7152.9|164
1616383500000|2021-03-22 03:25:00|7155.9|7154.1|7157.6|7155.8|7158.2|7156.2|7155.8|7154|145
1616383800000|2021-03-22 03:30:00|7157.7|7155.9|7154.8|7153|7159.3|7157|7154.7|7152.9|182
1616384100000|2021-03-22 03:35:00|7154.4|7152.6|7157|7154|7157|7154.6|7154.3|7151.9|102
1616384400000|2021-03-22 03:40:00|7156.7|7154.9|7157.5|7155.7|7159.2|7157.4|7156.5|7154.4|147
1616384700000|2021-03-22 03:45:00|7157.6|7155.8|7156.1|7154.3|7157.7|7155.9|7155.6|7153.4|159
1616385000000|2021-03-22 03:50:00|7156.7|7153.7|7155.7|7152.7|7156.7|7154.3|7154.3|7151.7|127
1616385300000|2021-03-22 03:55:00|7155|7153.2|7154.8|7153|7156.3|7154.4|7154.6|7152.5|139
1616385600000|2021-03-22 04:00:00|7154.9|7153.1|7152.6|7150.8|7156.4|7154.2|7152.6|7150.8|126
1616385900000|2021-03-22 04:05:00|7152.7|7150.9|7153.7|7151.9|7154.7|7152.9|7152.4|7150.6|109
1616386200000|2021-03-22 04:10:00|7154.1|7151.1|7157.7|7155.9|7158.4|7156|7153.6|7151.1|128
1616386500000|2021-03-22 04:15:00|7157.8|7156|7159.7|7156.7|7159.9|7157.7|7157.7|7155.4|168
1616386800000|2021-03-22 04:20:00|7159.5|7157.7|7160.4|7158.6|7162.6|7160.2|7159.5|7157|163
1616387100000|2021-03-22 04:25:00|7160.5|7158.7|7159.5|7157.7|7160.6|7158.8|7158.2|7156.4|146
1616387400000|2021-03-22 04:30:00|7159.6|7157.8|7157.8|7156|7159.6|7157.8|7157.4|7155.6|148
1616387700000|2021-03-22 04:35:00|7157.7|7155.9|7158.7|7156.9|7159.6|7157.8|7157.5|7155.5|138
1616388000000|2021-03-22 04:40:00|7158.6|7156.8|7159.4|7157.6|7160.8|7159|7158.4|7156.6|161
1616388300000|2021-03-22 04:45:00|7159.5|7157.7|7159.7|7156.7|7160.3|7158.1|7158.5|7156.6|155
1616388600000|2021-03-22 04:50:00|7159.6|7156.6|7159.6|7157.8|7160.4|7157.8|7158.5|7156.1|187
1616388900000|2021-03-22 04:55:00|7159.7|7157.9|7157.9|7154.9|7160.3|7157.9|7156.9|7154.7|113
1616389200000|2021-03-22 05:00:00|7157.8|7154.8|7156.8|7155|7157.9|7155.7|7156|7154|160
1616389500000|2021-03-22 05:05:00|7156.6|7154.8|7156.6|7154.8|7158.7|7156.3|7155.8|7153.4|128
1616389800000|2021-03-22 05:10:00|7156.7|7154.9|7156.6|7154.8|7157|7155.2|7156|7154.2|115
1616390100000|2021-03-22 05:15:00|7156.7|7154.9|7156.6|7154.8|7157.5|7155.5|7156.4|7154|96
1616390400000|2021-03-22 05:20:00|7156.5|7154.7|7155.3|7153.5|7156.5|7154.7|7154.4|7152.2|117
1616390700000|2021-03-22 05:25:00|7155.4|7153.6|7156.2|7154.4|7157.2|7155|7155.3|7153.5|91
1616391000000|2021-03-22 05:30:00|7156.3|7154.5|7159.1|7157.3|7159.8|7157.7|7155.4|7153.6|168
1616391300000|2021-03-22 05:35:00|7159|7157.2|7160.2|7158.4|7160.5|7158.7|7158.8|7157|77
1616391600000|2021-03-22 05:40:00|7160.3|7158.5|7159.6|7157.8|7160.3|7158.5|7158.8|7156.5|108
1616391900000|2021-03-22 05:45:00|7159.7|7157.9|7160.5|7158.7|7161.1|7159.3|7159.7|7157.2|144
1616392200000|2021-03-22 05:50:00|7160.4|7158.6|7158.6|7156.8|7162|7160.2|7158.4|7156.2|129
1616392500000|2021-03-22 05:55:00|7158.7|7156.9|7157.3|7154.3|7159.8|7157.3|7155.7|7153.7|187
1616392800000|2021-03-22 06:00:00|7157.2|7154.2|7156.8|7155|7159|7156.5|7155.1|7153.3|241
1616393100000|2021-03-22 06:05:00|7156.7|7154.9|7158.5|7156.7|7159.9|7158|7156.7|7154.5|175
1616393400000|2021-03-22 06:10:00|7158.6|7156.8|7155.8|7154|7159|7157.2|7155.6|7153.8|154
1616393700000|2021-03-22 06:15:00|7155.9|7154.1|7157.9|7156.1|7158.1|7156.3|7154.9|7153.1|242
1616394000000|2021-03-22 06:20:00|7158|7156.2|7160.7|7158.9|7161.2|7158.9|7157.6|7155.8|208
1616394300000|2021-03-22 06:25:00|7160.8|7159|7158.7|7156.9|7162|7159.8|7158.7|7156.6|192
1616394600000|2021-03-22 06:30:00|7158.8|7157|7157.5|7155.7|7159.2|7157.4|7155.5|7153.6|205
1616394900000|2021-03-22 06:35:00|7157.4|7155.6|7162|7160.2|7162.5|7160.7|7156.8|7155|247
1616395200000|2021-03-22 06:40:00|7161.9|7160.1|7158.5|7156.7|7163.4|7161.6|7158|7156|195
1616395500000|2021-03-22 06:45:00|7158.4|7156.6|7158.1|7156.3|7159.8|7158|7156.7|7154.3|171
1616395800000|2021-03-22 06:50:00|7158.2|7156.4|7155.8|7154|7159|7157|7155.6|7153.4|171
1616396100000|2021-03-22 06:55:00|7156|7154.2|7152.7|7150.9|7156.7|7154.9|7152.5|7150.5|190
1616396400000|2021-03-22 07:00:00|7152.6|7150.8|7151.1|7149.3|7155.7|7153.9|7150.4|7148|392
1616396700000|2021-03-22 07:05:00|7151|7149.2|7153.5|7151.7|7154.6|7152.8|7150.5|7148.7|374
1616397000000|2021-03-22 07:10:00|7153.4|7151.6|7153.9|7150.9|7154|7152.2|7151.2|7149.4|293
1616397300000|2021-03-22 07:15:00|7153.2|7151.4|7159.8|7158|7163.1|7160.7|7153.1|7150.9|376
1616397600000|2021-03-22 07:20:00|7159.7|7157.9|7158.7|7155.7|7160.2|7158.1|7156.3|7154|422
1616397900000|2021-03-22 07:25:00|7159.2|7156.2|7161.6|7158.6|7163|7160.6|7158.6|7156.2|414
1616398200000|2021-03-22 07:30:00|7161.2|7159.4|7157.5|7155.7|7162.4|7160.3|7156.7|7154.5|348
1616398500000|2021-03-22 07:35:00|7157.6|7155.8|7152.6|7150.8|7158.7|7156.9|7152.4|7150|369
1616398800000|2021-03-22 07:40:00|7152.5|7150.7|7149.6|7147.8|7153.3|7151.1|7149.5|7147.3|301
1616399100000|2021-03-22 07:45:00|7149.5|7147.7|7149|7146|7151.2|7149.3|7144.3|7141.8|381
1616399400000|2021-03-22 07:50:00|7148.9|7145.9|7150.5|7148.7|7151.2|7148.9|7145.6|7143.4|373
1616399700000|2021-03-22 07:55:00|7150.4|7148.6|7153.6|7151.8|7155.2|7153.3|7150.4|7148|358
1616400000000|2021-03-22 08:00:00|7153.5|7151.7|7152.9|7149.9|7155.3|7153|7150.6|7148.5|460
1616400300000|2021-03-22 08:05:00|7153|7150|7151.1|7149.3|7153|7150.8|7147.6|7145.8|376
1616400600000|2021-03-22 08:10:00|7151|7149.2|7153.5|7151.7|7155.6|7153.8|7150.4|7148.6|408
1616400900000|2021-03-22 08:15:00|7153.6|7151.8|7154.2|7152.4|7156.9|7155.1|7152.3|7150.5|356
1616401200000|2021-03-22 08:20:00|7154.3|7152.5|7156.8|7155|7158.8|7157|7154.2|7152.4|459
1616401500000|2021-03-22 08:25:00|7156.7|7154.9|7157.1|7155.3|7157.5|7155.7|7152.7|7150.9|455
1616401800000|2021-03-22 08:30:00|7156.8|7155|7160.5|7158.7|7163.2|7161.4|7156.2|7154.4|455
1616402100000|2021-03-22 08:35:00|7160.6|7158.8|7158.1|7156.3|7162|7159.8|7157.8|7156|448
1616402400000|2021-03-22 08:40:00|7158|7156.2|7159.9|7158.1|7161.9|7159.5|7155.6|7153.8|399
1616402700000|2021-03-22 08:45:00|7160|7158.2|7159.5|7157.7|7161.9|7159.9|7158.6|7156.8|374
1616403000000|2021-03-22 08:50:00|7159.6|7157.8|7159.9|7158.1|7160.9|7159|7157.4|7155.6|324
1616403300000|2021-03-22 08:55:00|7159.7|7157.9|7159.6|7157.8|7163.5|7161|7158.6|7156.6|307
1616403600000|2021-03-22 09:00:00|7159.5|7157.7|7160.4|7158.6|7161.9|7159.9|7158.5|7156.6|292
1616403900000|2021-03-22 09:05:00|7160.5|7158.7|7161.5|7159.7|7165.1|7162.6|7160.3|7158.5|311
1616404200000|2021-03-22 09:10:00|7161.4|7159.6|7160.5|7158.7|7162.7|7160.9|7159.9|7157.9|305
1616404500000|2021-03-22 09:15:00|7160.6|7158.8|7161.1|7159.3|7162|7160.1|7159.3|7157.5|297
1616404800000|2021-03-22 09:20:00|7161.2|7159.4|7160.6|7158.8|7161.8|7160|7158.6|7156.8|283
1616405100000|2021-03-22 09:25:00|7160.5|7158.7|7159.5|7157.7|7162.3|7160.5|7157.7|7155.9|312
1616405400000|2021-03-22 09:30:00|7159.4|7157.6|7161.4|7159.6|7162.2|7160|7159.4|7157.4|270
1616405700000|2021-03-22 09:35:00|7161.3|7159.5|7162.8|7161|7164.1|7162.3|7161.2|7159.4|226
1616406000000|2021-03-22 09:40:00|7162.7|7160.9|7160.5|7158.7|7162.8|7161|7159.6|7157.8|228
1616406300000|2021-03-22 09:45:00|7160.6|7158.8|7162.6|7160.8|7163.9|7162.1|7160.5|7158.7|164
1616406600000|2021-03-22 09:50:00|7162.5|7160.7|7161.5|7159.7|7163.2|7161.4|7158.8|7157|290
1616406900000|2021-03-22 09:55:00|7161.6|7159.8|7166.2|7164.4|7167.1|7165|7161.6|7159.8|282
1616407200000|2021-03-22 10:00:00|7166.5|7164.7|7165.2|7163.4|7167.5|7165.7|7164.6|7162.8|302
1616407500000|2021-03-22 10:05:00|7165.3|7163.5|7165.3|7163.5|7167.7|7165.9|7165.1|7163.3|279
1616407800000|2021-03-22 10:10:00|7165.4|7163.6|7166.6|7164.8|7169.9|7167.7|7165|7163.2|270
1616408100000|2021-03-22 10:15:00|7166.7|7164.9|7169.8|7168|7170.9|7168.5|7166.5|7164.7|211
1616408400000|2021-03-22 10:20:00|7169.9|7168.1|7170.5|7168.7|7172.6|7170.7|7169.7|7167.9|339
1616408700000|2021-03-22 10:25:00|7170.3|7168.5|7167.7|7165.9|7171|7169.2|7167.7|7165.9|254
1616409000000|2021-03-22 10:30:00|7167.8|7166|7169.9|7166.9|7170.7|7168.9|7167.1|7165.3|199
1616409300000|2021-03-22 10:35:00|7170|7167|7166.2|7164.4|7170|7167.5|7166.2|7164.4|227
1616409600000|2021-03-22 10:40:00|7166.3|7164.5|7162.2|7160.4|7166.3|7164.5|7161.5|7159.7|254
1616409900000|2021-03-22 10:45:00|7162.1|7160.3|7162|7160.2|7163.2|7161.4|7161|7159.2|206
1616410200000|2021-03-22 10:50:00|7162.1|7160.3|7162.5|7160.7|7164.7|7162.9|7161.1|7159.3|277
1616410500000|2021-03-22 10:55:00|7162.4|7160.6|7166.7|7164.9|7167.1|7165.3|7162.4|7160.6|304
1616410800000|2021-03-22 11:00:00|7167|7165.2|7172.8|7171|7173.7|7171.8|7166.6|7164.1|323
1616411100000|2021-03-22 11:05:00|7172.7|7170.9|7171.5|7169.7|7173.6|7171.3|7170.2|7168.4|330
1616411400000|2021-03-22 11:10:00|7171.6|7169.8|7172.1|7170.3|7173.7|7171.9|7171|7169.2|300
1616411700000|2021-03-22 11:15:00|7171.8|7170|7169.8|7168|7172.4|7170.6|7169.7|7167.9|278
1616412000000|2021-03-22 11:20:00|7169.7|7167.9|7172.7|7170.9|7174.8|7173|7169.7|7167.9|291
1616412300000|2021-03-22 11:25:00|7172.6|7170.8|7174.5|7172.7|7174.7|7172.9|7172.1|7170.3|293
1616412600000|2021-03-22 11:30:00|7174.6|7172.8|7176.3|7174.5|7176.5|7174.7|7172.9|7171.1|250
1616412900000|2021-03-22 11:35:00|7176.4|7174.6|7179.6|7177.8|7180.3|7178.5|7176.3|7174.5|309
1616413200000|2021-03-22 11:40:00|7179.5|7177.7|7177.4|7175.6|7180.7|7178.9|7176.6|7174.6|270
1616413500000|2021-03-22 11:45:00|7177.5|7175.7|7178.9|7177.1|7181.1|7178.7|7177.2|7175.4|280
1616413800000|2021-03-22 11:50:00|7178.8|7177|7178.8|7177|7179.2|7177.4|7177.2|7175.4|246
1616414100000|2021-03-22 11:55:00|7178.9|7177.1|7181.5|7179.7|7183.9|7182.1|7178.9|7177.1|253
1616414400000|2021-03-22 12:00:00|7181.4|7179.6|7175.7|7173.9|7182|7180.2|7175.7|7173.9|363
1616414700000|2021-03-22 12:05:00|7175.8|7174|7176.8|7175|7176.9|7175.1|7173.7|7171.9|316
1616415000000|2021-03-22 12:10:00|7176.9|7175.1|7179.9|7178.1|7180.9|7179.1|7174.7|7172.9|320
1616415300000|2021-03-22 12:15:00|7180|7178.2|7175.2|7173.4|7180.1|7178.3|7174.5|7172.7|309
1616415600000|2021-03-22 12:20:00|7175|7173.2|7175.1|7173.3|7178.2|7176.4|7174.5|7172.7|422
1616415900000|2021-03-22 12:25:00|7174.8|7173|7177.6|7175.8|7177.8|7176|7173.9|7172.1|295
1616416200000|2021-03-22 12:30:00|7177.7|7175.9|7179.7|7177.9|7179.9|7178.1|7176.5|7174.7|326
1616416500000|2021-03-22 12:35:00|7179.6|7177.8|7174.5|7172.7|7180.6|7178.8|7174.5|7172.7|360
1616416800000|2021-03-22 12:40:00|7174.6|7172.8|7174.4|7172.6|7176|7174.2|7172.9|7171.1|331
1616417100000|2021-03-22 12:45:00|7174.5|7172.7|7172.7|7170.9|7176.5|7174.7|7172.7|7170.9|330
1616417400000|2021-03-22 12:50:00|7172.8|7171|7170.3|7168.5|7174.8|7173|7170.2|7168.4|312
1616417700000|2021-03-22 12:55:00|7170.4|7168.6|7173.3|7171.5|7174.5|7172.7|7170.3|7168.5|227
1616418000000|2021-03-22 13:00:00|7173.2|7171.4|7173.5|7171.7|7173.6|7171.8|7171.1|7169.3|248
1616418300000|2021-03-22 13:05:00|7173.4|7171.6|7174.7|7172.9|7175.8|7174|7172.2|7170.4|315
1616418600000|2021-03-22 13:10:00|7175|7173.2|7177.8|7176|7180.4|7178.6|7174.9|7173.1|397
1616418900000|2021-03-22 13:15:00|7177.7|7175.9|7179.1|7177.3|7179.6|7177.8|7177.1|7175.3|347
1616419200000|2021-03-22 13:20:00|7178.7|7176.9|7174.7|7172.9|7178.7|7176.9|7173.7|7171.9|300
1616419500000|2021-03-22 13:25:00|7174.6|7172.8|7173.6|7171.8|7175.9|7174.1|7173.3|7171.5|323
1616419800000|2021-03-22 13:30:00|7173.1|7171.3|7173.9|7172.1|7177.5|7175.7|7171.8|7170|405
1616420100000|2021-03-22 13:35:00|7174.1|7172.3|7171.4|7169.6|7176.9|7175.1|7171.2|7169.4|385
1616420400000|2021-03-22 13:40:00|7171.6|7169.8|7164.3|7162.5|7171.9|7170.1|7163.6|7161.8|394
1616420700000|2021-03-22 13:45:00|7164.6|7162.8|7170.2|7168.4|7170.4|7168.6|7164.2|7162.4|393
1616421000000|2021-03-22 13:50:00|7170.3|7168.5|7173.7|7171.9|7176.2|7174.4|7169.8|7168|406
1616421300000|2021-03-22 13:55:00|7173.8|7172|7171|7168|7174.3|7172.5|7170.1|7167.9|288
1616421600000|2021-03-22 14:00:00|7171.1|7168.1|7174|7172.2|7175|7173.2|7170.4|7167.7|378
1616421900000|2021-03-22 14:05:00|7174.1|7172.3|7169.9|7168.1|7175|7173.2|7168.8|7167|413
1616422200000|2021-03-22 14:10:00|7170.3|7168.5|7168.4|7166.6|7173|7171.2|7167|7165.2|426
1616422500000|2021-03-22 14:15:00|7168.5|7166.7|7166.8|7165|7168.8|7167|7164.7|7162.9|385
1616422800000|2021-03-22 14:20:00|7166.9|7165.1|7171.8|7170|7172.6|7170.8|7164.8|7162.9|467
1616423100000|2021-03-22 14:25:00|7172|7170.2|7171.9|7170.1|7174.2|7172.4|7170.7|7168.9|472
1616423400000|2021-03-22 14:30:00|7172.3|7170.5|7169.3|7167.5|7173|7171.2|7168.8|7167|438
1616423700000|2021-03-22 14:35:00|7169.4|7167.6|7169.4|7167.6|7169.9|7168.1|7167.3|7165.5|343
1616424000000|2021-03-22 14:40:00|7169.3|7167.5|7168.4|7166.6|7169.8|7168|7164.6|7162.8|327
1616424300000|2021-03-22 14:45:00|7168.1|7166.3|7175.9|7174.1|7177|7175.2|7168.1|7166.3|390
1616424600000|2021-03-22 14:50:00|7176|7174.2|7173.6|7171.8|7178.8|7177|7173.6|7171.8|262
1616424900000|2021-03-22 14:55:00|7173.5|7171.7|7173.9|7172.1|7174.3|7172.5|7170.3|7168.5|313
1616425200000|2021-03-22 15:00:00|7174|7172.2|7175.1|7173.3|7176|7174.2|7172.5|7170.7|374
1616425500000|2021-03-22 15:05:00|7175.2|7173.4|7176.4|7174.6|7177.5|7175.7|7174.9|7173.1|249
1616425800000|2021-03-22 15:10:00|7176.5|7174.7|7171.3|7169.5|7176.9|7175.1|7170.9|7169.1|281
1616426100000|2021-03-22 15:15:00|7171|7169.2|7173.3|7171.5|7173.4|7171.6|7169.8|7167.3|293
1616426400000|2021-03-22 15:20:00|7173.5|7171.7|7174.3|7171.3|7175.9|7173.7|7173.4|7171.1|292
1616426700000|2021-03-22 15:25:00|7174.2|7171.2|7174.5|7172.7|7176.3|7174.3|7172.7|7170.5|293
1616427000000|2021-03-22 15:30:00|7174.7|7172.9|7180.3|7178.5|7181.8|7180|7174.5|7172.1|432
1616427300000|2021-03-22 15:35:00|7180.5|7178.7|7180|7178.2|7182.7|7180.9|7178.9|7177.1|366
1616427600000|2021-03-22 15:40:00|7180.1|7178.3|7181.3|7179.5|7182|7180.2|7179.8|7178|318
1616427900000|2021-03-22 15:45:00|7181.4|7179.6|7180|7178.2|7182.2|7180.4|7179.2|7177.4|410
1616428200000|2021-03-22 15:50:00|7180.1|7178.3|7179.9|7178.1|7182.2|7179.7|7178.9|7177.1|389
1616428500000|2021-03-22 15:55:00|7180|7178.2|7178.8|7177|7180.1|7178.3|7175.3|7173.5|373
1616428800000|2021-03-22 16:00:00|7178.9|7177.1|7177.6|7175.8|7179.5|7177.7|7177|7175.2|321
1616429100000|2021-03-22 16:05:00|7177.7|7175.9|7178.8|7177|7179|7177.2|7177.2|7175.4|273
1616429400000|2021-03-22 16:10:00|7178.7|7176.9|7177|7175.2|7180.1|7178.3|7176.7|7174.9|221
1616429700000|2021-03-22 16:15:00|7176.9|7175.1|7176.9|7175.1|7178.1|7176.3|7176.1|7174.3|217
1616430000000|2021-03-22 16:20:00|7176.8|7175|7177|7175.2|7178|7176.2|7175.8|7174|188
1616430300000|2021-03-22 16:25:00|7176.7|7174.9|7178.3|7176.5|7179.5|7177.7|7175.9|7174.1|275
1616430600000|2021-03-22 16:30:00|7178.4|7176.6|7177|7175.2|7178.8|7177|7175.6|7173.8|305
1616430900000|2021-03-22 16:35:00|7177.1|7175.3|7175.7|7173.9|7178.2|7176.4|7175.6|7173.8|204
1616431200000|2021-03-22 16:40:00|7175.8|7174|7177.9|7176.1|7178.1|7176.3|7174.9|7173.1|342
1616431500000|2021-03-22 16:45:00|7177.8|7176|7176.9|7175.1|7177.9|7176.1|7176.7|7174.9|248
1616431800000|2021-03-22 16:50:00|7176.8|7175|7176.8|7175|7177.6|7175.8|7176.5|7174.7|188
1616432100000|2021-03-22 16:55:00|7176.9|7175.1|7176.7|7174.9|7177.7|7175.9|7175.7|7173.9|192
1616432400000|2021-03-22 17:00:00|7176.8|7175|7174.6|7172.8|7177.3|7175.5|7174.5|7172.7|200
1616432700000|2021-03-22 17:05:00|7174.5|7172.7|7174.8|7173|7175.5|7173.7|7174|7172.2|246
1616433000000|2021-03-22 17:10:00|7174.7|7172.9|7174|7172.2|7175|7173.2|7172.6|7170.8|219
1616433300000|2021-03-22 17:15:00|7173.9|7172.1|7177|7175.2|7177.1|7175.3|7173.9|7172.1|230
1616433600000|2021-03-22 17:20:00|7177.1|7175.3|7178.8|7177|7179.2|7177.4|7176.9|7175.1|193
1616433900000|2021-03-22 17:25:00|7178.7|7176.9|7177|7175.2|7178.8|7177|7176.3|7174.5|265
1616434200000|2021-03-22 17:30:00|7177.1|7175.3|7179.1|7177.3|7179.4|7177.6|7176.7|7174.9|275
1616434500000|2021-03-22 17:35:00|7179.2|7177.4|7179|7177.2|7179.8|7178|7178.6|7176.8|182
1616434800000|2021-03-22 17:40:00|7178.9|7177.1|7178|7176.2|7179|7177.2|7176.8|7175|212
1616435100000|2021-03-22 17:45:00|7177.9|7176.1|7179|7177.2|7179.4|7177.6|7177.8|7176|153
1616435400000|2021-03-22 17:50:00|7178.8|7177|7179.1|7177.3|7180|7178.2|7178.2|7176.4|163
1616435700000|2021-03-22 17:55:00|7179.2|7177.4|7181.1|7177.7|7181.4|7177.7|7176.8|7175|183
1616436000000|2021-03-22 18:00:00|7181.2|7177.4|7179.2|7177.4|7182.4|7178.6|7177.9|7175.4|168
1616436300000|2021-03-22 18:05:00|7179.3|7177.5|7181.1|7179.3|7181.6|7179.8|7179.1|7177.3|132
1616436600000|2021-03-22 18:10:00|7181|7179.2|7180.1|7178.3|7181.1|7179.3|7179.3|7177.5|110
1616436900000|2021-03-22 18:15:00|7180|7178.2|7180.9|7179.1|7181.6|7179.8|7180|7178.2|85
1616437200000|2021-03-22 18:20:00|7180.8|7179|7179|7177.2|7181.1|7179.3|7178.9|7177.1|80
1616437500000|2021-03-22 18:25:00|7178.9|7177.1|7180|7178.2|7180.1|7178.3|7178.7|7176.9|154
1616437800000|2021-03-22 18:30:00|7179.9|7178.1|7180.2|7178.4|7181.1|7179.3|7179.8|7178|155
1616438100000|2021-03-22 18:35:00|7180.1|7178.3|7180.8|7179|7181|7179.2|7179.9|7178.1|129
1616438400000|2021-03-22 18:40:00|7180.7|7178.9|7179|7177.2|7180.8|7179|7178.4|7176.6|92
1616438700000|2021-03-22 18:45:00|7178.9|7177.1|7179|7177.2|7179.9|7178.1|7178.8|7177|93
1616439000000|2021-03-22 18:50:00|7178.9|7177.1|7180|7178.2|7180.2|7178.4|7178.8|7177|108
1616439300000|2021-03-22 18:55:00|7179.9|7178.1|7178.1|7176.3|7180.2|7178.4|7178|7176.2|142
1616439600000|2021-03-22 19:00:00|7178|7176.2|7178.7|7176.9|7178.9|7177.1|7177.8|7176|103
1616439900000|2021-03-22 19:05:00|7178.8|7177|7177|7175.2|7178.9|7177.1|7176.6|7174.8|98
1616440200000|2021-03-22 19:10:00|7177.1|7175.3|7175.8|7174|7177.4|7175.6|7175.7|7173.9|108
1616440500000|2021-03-22 19:15:00|7175.9|7174.1|7174.8|7173|7176.7|7174.9|7174|7172.2|125
1616440800000|2021-03-22 19:20:00|7174.9|7173.1|7175|7173.2|7175.6|7173.8|7174.8|7173|113
1616441100000|2021-03-22 19:25:00|7175.1|7173.3|7173.1|7171.3|7175.1|7173.3|7172.7|7170.9|141
1616441400000|2021-03-22 19:30:00|7173|7171.2|7172.9|7171.1|7174.4|7172.6|7172.1|7170.3|164
1616441700000|2021-03-22 19:35:00|7172.7|7170.9|7172.9|7171.1|7173.2|7171.4|7172.7|7170.9|85
1616442000000|2021-03-22 19:40:00|7172.8|7171|7171.1|7169.3|7173.2|7171.4|7170.8|7169|168
1616442300000|2021-03-22 19:45:00|7171.2|7169.4|7171.1|7169.3|7172|7170.2|7170.9|7169.1|117
1616442600000|2021-03-22 19:50:00|7171|7169.2|7171.5|7169.7|7171.5|7169.7|7169.9|7168.1|143
1616442900000|2021-03-22 19:55:00|7171.6|7169.8|7171.8|7170|7171.9|7170.1|7171|7169.2|205
1616443200000|2021-03-22 20:00:00|7171.7|7169.9|7166.7|7164.9|7171.8|7170|7165.5|7163.7|190
1616443500000|2021-03-22 20:05:00|7166.6|7164.8|7164.2|7162.4|7166.7|7164.9|7163.7|7161.5|119
1616443800000|2021-03-22 20:10:00|7164.1|7162.3|7164|7162.2|7165|7163.2|7162.9|7161.1|150
1616444100000|2021-03-22 20:15:00|7163.9|7162.1|7164.2|7162.4|7164.4|7162.6|7162.6|7160.8|117
1616444400000|2021-03-22 20:20:00|7164.3|7162.5|7169.9|7166.9|7170.2|7167.7|7164.2|7162.4|123
1616444700000|2021-03-22 20:25:00|7170|7167|7167.8|7166|7170|7167.6|7167.5|7165.7|80
1616445000000|2021-03-22 20:30:00|7167.9|7166.1|7166.7|7164.9|7167.9|7166.1|7166.4|7163.9|127
1616445300000|2021-03-22 20:35:00|7166.6|7164.8|7166.5|7164.7|7167.9|7165.6|7165.8|7163.5|143
1616445600000|2021-03-22 20:40:00|7166.3|7164.5|7164.6|7161.6|7167.1|7164.8|7164.3|7161.6|140
1616445900000|2021-03-22 20:45:00|7164.7|7161.7|7161|7159.2|7165.4|7162.4|7160.2|7158.1|206
1616446200000|2021-03-22 20:50:00|7161.1|7159.3|7161.9|7158.9|7162.4|7159.9|7160.5|7157.7|137
1616446500000|2021-03-22 20:55:00|7162|7159|7163.7|7160.7|7168.5|7164.5|7161.4|7158.4|245
1616446800000|2021-03-22 21:00:00|7163.4|7160.3|7165.9|7161.9|7167.1|7163.1|7163.4|7159.9|35
1616447100000|2021-03-22 21:05:00|7165.5|7161.5|7164.4|7161.3|7168.1|7164.1|7163.8|7160.3|148
1616447400000|2021-03-22 21:10:00|7164.5|7161.5|7161.4|7158|7165.3|7161.7|7159.9|7155.9|179
1616447700000|2021-03-22 21:15:00|7161.6|7158.4|7159.6|7155.6|7162.1|7159|7159.1|7155.5|176
1616448000000|2021-03-22 21:20:00|7159.8|7155.8|7162.3|7158.3|7163.8|7159.8|7158.9|7154.9|198
1616448300000|2021-03-22 21:25:00|7162.2|7158.2|7158.9|7154.9|7162.3|7158.3|7152.1|7148.1|340
1616448600000|2021-03-22 21:30:00|7158.7|7154.7|7159.5|7155.5|7162.2|7158.2|7158.2|7154.2|203
1616448900000|2021-03-22 21:35:00|7159.4|7155.4|7159.9|7155.9|7160.5|7156.5|7158.2|7155.1|143
1616449200000|2021-03-22 21:40:00|7159.8|7155.8|7159.2|7155.8|7160.1|7156.3|7159.2|7155.6|77
1616449500000|2021-03-22 21:45:00|7160|7156|7159.2|7155.8|7160.1|7156.2|7159.2|7155.8|20
1616449800000|2021-03-22 21:50:00|7159|7155.7|7160.2|7156.2|7160.3|7156.3|7158.9|7155.6|67
1616450100000|2021-03-22 21:55:00|7159.8|7155.8|7160.3|7156.3|7160.4|7156.4|7159|7155.5|119
1616450400000|2021-03-22 22:00:00|7160.1|7156.1|7157.9|7154.9|7161|7158|7157.8|7154.8|345
1616450700000|2021-03-22 22:05:00|7158|7155|7147.6|7144.6|7158.2|7155.2|7147.6|7144.6|249
1616451000000|2021-03-22 22:10:00|7147.5|7144.5|7150.3|7147.3|7150.3|7147.3|7146.9|7143.9|174
1616451300000|2021-03-22 22:15:00|7150.2|7147.2|7150.3|7147.3|7152.5|7150.1|7150.1|7147.1|161
1616451600000|2021-03-22 22:20:00|7150.2|7147.2|7148.2|7145.2|7150.4|7147.4|7147.7|7144.2|129
1616451900000|2021-03-22 22:25:00|7148.3|7145.3|7141.9|7138.9|7149.1|7146.1|7141.5|7138.2|197
1616452200000|2021-03-22 22:30:00|7142|7139|7143.8|7140.8|7144.4|7141.4|7140.8|7137.8|221
1616452500000|2021-03-22 22:35:00|7143.9|7140.9|7138.2|7135.2|7145.1|7142.1|7138.2|7135.2|212
1616452800000|2021-03-22 22:40:00|7138.3|7135.3|7136.3|7133.3|7138.8|7135.8|7134.9|7131.9|246
1616453100000|2021-03-22 22:45:00|7136.5|7133.5|7138|7135|7138.2|7135.6|7135.3|7132.3|243
1616453400000|2021-03-22 22:50:00|7138.1|7135.1|7139.5|7136.5|7139.5|7136.5|7137.3|7134.3|151
1616453700000|2021-03-22 22:55:00|7139.4|7136.4|7139.2|7136.2|7140.4|7137.4|7138.7|7136.2|166
1616454000000|2021-03-22 23:00:00|7139.1|7136.1|7140.4|7137.4|7140.6|7138.1|7138|7135|205
1616454300000|2021-03-22 23:05:00|7140.3|7137.3|7139.3|7136.3|7141.2|7138.5|7139.2|7136.2|154
1616454600000|2021-03-22 23:10:00|7139.4|7136.4|7129.1|7126.1|7139.4|7136.4|7128.9|7126|241
1616454900000|2021-03-22 23:15:00|7127.9|7124.9|7126.6|7123.6|7128.9|7125.9|7124.9|7122.7|318
1616455200000|2021-03-22 23:20:00|7126.7|7123.7|7128.2|7125.2|7129.4|7126.9|7125.9|7123.6|135
1616455500000|2021-03-22 23:25:00|7128.3|7125.3|7127.5|7124.5|7128.9|7125.9|7125.7|7123.6|169
1616455800000|2021-03-22 23:30:00|7127.3|7124.3|7129.3|7127.5|7131.1|7128.7|7125.8|7123.4|187
1616456100000|2021-03-22 23:35:00|7129.9|7126.9|7131.5|7129.7|7133.5|7131.1|7129.1|7126.6|154
1616456400000|2021-03-22 23:40:00|7131.4|7129.6|7132|7129|7132.2|7129.9|7130.4|7127.9|128
1616456700000|2021-03-22 23:45:00|7132.1|7129.1|7126.3|7124.5|7132.1|7129.5|7126.1|7123.8|190
1616457000000|2021-03-22 23:50:00|7126.4|7124.6|7130.2|7127.2|7130.6|7127.9|7124.3|7121.8|260
1616457300000|2021-03-22 23:55:00|7129.6|7126.6|7132.5|7130.7|7134|7131.5|7129.1|7126.6|234
1616457600000|2021-03-23 00:00:00|7132.6|7130.8|7134.3|7132.5|7134.4|7132.5|7131|7128.4|283
1616457900000|2021-03-23 00:05:00|7134.4|7132.6|7132.4|7129.4|7134.8|7132.9|7131.3|7128.9|185
1616458200000|2021-03-23 00:10:00|7132.3|7129.3|7131.4|7129.6|7132.8|7130.4|7129.4|7127|238
1616458500000|2021-03-23 00:15:00|7131.2|7129.4|7130.2|7128.4|7134.1|7132.1|7129.7|7126.9|201
1616458800000|2021-03-23 00:20:00|7130.5|7127.5|7124.1|7122.3|7130.6|7128.2|7124.1|7122.3|233
1616459100000|2021-03-23 00:25:00|7124.2|7122.4|7121.7|7119.9|7124.8|7122.4|7120|7118.1|271
1616459400000|2021-03-23 00:30:00|7122.3|7119.3|7124.5|7122.7|7125.6|7123.3|7121.1|7119.2|233
1616459700000|2021-03-23 00:35:00|7124.6|7122.8|7121.7|7119.9|7125.5|7123.7|7121.6|7119.3|122
1616460000000|2021-03-23 00:40:00|7121.6|7119.8|7117|7114|7124.1|7121.9|7116.3|7114|253
1616460300000|2021-03-23 00:45:00|7116.9|7113.9|7115.2|7112.2|7119.1|7116.7|7113.8|7111.4|195
1616460600000|2021-03-23 00:50:00|7115.1|7112.1|7110.3|7107.3|7116.2|7113.7|7109.6|7106.8|388
1616460900000|2021-03-23 00:55:00|7110.4|7107.4|7112.4|7110.6|7113|7110.8|7109.8|7107.1|253
1616461200000|2021-03-23 01:00:00|7112.1|7110.3|7117.6|7115.8|7117.8|7115.8|7110.7|7108.9|235
1616461500000|2021-03-23 01:05:00|7117.5|7115.7|7120.7|7118.9|7122.2|7119.9|7117.5|7115.7|306
1616461800000|2021-03-23 01:10:00|7120.6|7118.8|7114.1|7111.1|7120.6|7118.8|7113.2|7110.6|293
1616462100000|2021-03-23 01:15:00|7114.3|7111.3|7111.5|7108.5|7114.3|7112|7110|7107.6|331
1616462400000|2021-03-23 01:20:00|7111.4|7108.4|7109.2|7107.4|7113.9|7111.4|7108.1|7105.7|286
1616462700000|2021-03-23 01:25:00|7109.1|7107.3|7110.3|7107.3|7112.3|7110|7108.2|7106|309
1616463000000|2021-03-23 01:30:00|7110.4|7107.4|7106.4|7104.6|7111.5|7108.9|7106.2|7103.7|311
1616463300000|2021-03-23 01:35:00|7106.6|7104.8|7111.7|7109.9|7111.8|7110|7106.4|7104|306
1616463600000|2021-03-23 01:40:00|7111.6|7109.8|7114.7|7111.7|7114.7|7111.9|7110.6|7108.4|262
1616463900000|2021-03-23 01:45:00|7114.6|7111.6|7111.7|7109.9|7114.7|7112.3|7111.7|7109.7|412
1616464200000|2021-03-23 01:50:00|7111.6|7109.8|7110.7|7108.9|7112.8|7110.4|7108.1|7105.7|288
1616464500000|2021-03-23 01:55:00|7110.8|7109|7113.5|7110.5|7113.6|7111.1|7110.4|7108.1|237
1616464800000|2021-03-23 02:00:00|7113.6|7110.6|7114.2|7111.2|7114.4|7112.4|7111.5|7109.1|278
1616465100000|2021-03-23 02:05:00|7113.7|7111.9|7111.7|7109.9|7114.4|7111.9|7111.4|7109|244
1616465400000|2021-03-23 02:10:00|7111.6|7109.8|7115.5|7112.5|7116.2|7113.7|7111.3|7109|247
1616465700000|2021-03-23 02:15:00|7114.9|7113.1|7111|7109.2|7116.2|7113.9|7111|7108.3|276
1616466000000|2021-03-23 02:20:00|7110.9|7109.1|7110.2|7108.4|7112.9|7111.1|7110.1|7107.9|199
1616466300000|2021-03-23 02:25:00|7110|7108.2|7108.9|7105.9|7111.5|7109.1|7107.4|7104.9|272
1616466600000|2021-03-23 02:30:00|7109|7106|7107|7105.2|7109|7106.3|7105.9|7103.4|330
1616466900000|2021-03-23 02:35:00|7107.1|7105.3|7108.5|7106.7|7109.4|7107.1|7106.6|7104.3|252
1616467200000|2021-03-23 02:40:00|7108.2|7106.4|7105.5|7102.5|7110.3|7108.3|7104.7|7102.5|263
1616467500000|2021-03-23 02:45:00|7105.6|7102.6|7094.4|7091.4|7105.7|7103.2|7089.3|7086.4|497
1616467800000|2021-03-23 02:50:00|7094.5|7091.5|7094.1|7092.3|7096.6|7094.1|7093.4|7091.1|300
1616468100000|2021-03-23 02:55:00|7094.2|7092.4|7096.4|7093.4|7097.8|7095.5|7093.8|7091.4|283
1616468400000|2021-03-23 03:00:00|7095.2|7092.8|7098.6|7095.6|7099.1|7096.7|7095.2|7092.7|220
1616468700000|2021-03-23 03:05:00|7098.7|7095.7|7097|7095.2|7100.6|7097.6|7096.4|7094.1|230
1616469000000|2021-03-23 03:10:00|7097.6|7094.6|7095.4|7093.6|7098.7|7096.3|7095.3|7093.5|198
1616469300000|2021-03-23 03:15:00|7095.8|7094|7095.8|7094|7097.3|7095.2|7094.9|7093.1|219
1616469600000|2021-03-23 03:20:00|7095.7|7093.9|7094.9|7093.1|7096.6|7094.2|7094.6|7092.3|156
1616469900000|2021-03-23 03:25:00|7095|7093.2|7097.8|7096|7098.6|7096.3|7095|7092.9|187
1616470200000|2021-03-23 03:30:00|7097.9|7096.1|7094|7091|7098.2|7096.1|7093.4|7091|169
1616470500000|2021-03-23 03:35:00|7093.9|7090.9|7094.1|7092.3|7095.5|7093.3|7092.6|7090.6|161
1616470800000|2021-03-23 03:40:00|7094|7092.2|7093.5|7091.7|7094.2|7092.4|7091.9|7090|151
1616471100000|2021-03-23 03:45:00|7094.1|7091.1|7096.5|7094.7|7096.7|7094.9|7093.1|7090.7|173
1616471400000|2021-03-23 03:50:00|7096.6|7094.8|7098.6|7096.8|7100.1|7097.8|7095.7|7093.5|185
1616471700000|2021-03-23 03:55:00|7098.8|7097|7097|7095.2|7098.9|7097|7096.7|7094.6|176
1616472000000|2021-03-23 04:00:00|7096.9|7095.1|7097.6|7095.8|7098.3|7096.3|7096.3|7094.3|179
1616472300000|2021-03-23 04:05:00|7098|7096.2|7099|7097.2|7099.8|7097.8|7097.9|7095.5|141
1616472600000|2021-03-23 04:10:00|7099.6|7096.6|7097.4|7095.6|7099.7|7097.3|7097|7095|132
1616472900000|2021-03-23 04:15:00|7097.3|7095.5|7096.1|7094.3|7098.5|7096.1|7095.8|7093.7|117
1616473200000|2021-03-23 04:20:00|7096|7094.2|7094.7|7092.9|7097.1|7095.1|7094.6|7092.8|140
1616473500000|2021-03-23 04:25:00|7094.6|7092.8|7092.1|7090.3|7095.2|7093.4|7092|7089.9|149
1616473800000|2021-03-23 04:30:00|7092|7090.2|7089.9|7088.1|7092.1|7090.2|7089.1|7086.7|186
1616474100000|2021-03-23 04:35:00|7089.8|7088|7092|7090.2|7092|7090.2|7088.7|7086.4|149
1616474400000|2021-03-23 04:40:00|7091.9|7090.1|7090.7|7088.9|7092|7090.2|7089|7086.7|155
1616474700000|2021-03-23 04:45:00|7090|7088.2|7087.9|7084.9|7090.7|7088.2|7087.1|7084.3|176
1616475000000|2021-03-23 04:50:00|7088.1|7085.1|7087.3|7085.5|7088.1|7085.5|7085.4|7082.9|204
1616475300000|2021-03-23 04:55:00|7087.2|7085.4|7085.9|7084.1|7088.6|7086.1|7085.9|7083.9|81
1616475600000|2021-03-23 05:00:00|7085.7|7083.9|7087.1|7085.3|7087.6|7085.4|7084.8|7082.5|160
1616475900000|2021-03-23 05:05:00|7087.2|7085.4|7088|7086.2|7088.6|7086.5|7086.7|7084.9|186
1616476200000|2021-03-23 05:10:00|7088.2|7086.4|7085|7083.2|7089.1|7086.7|7084.9|7083.1|150
1616476500000|2021-03-23 05:15:00|7084.9|7083.1|7084.8|7083|7085.9|7084.1|7084|7081.6|172
1616476800000|2021-03-23 05:20:00|7085.5|7082.5|7085.1|7083.3|7086.1|7084.1|7084.7|7082.4|178
1616477100000|2021-03-23 05:25:00|7085|7083.2|7083.1|7081.3|7085.5|7083.5|7080.1|7077.6|262
1616477400000|2021-03-23 05:30:00|7083|7081.2|7081.1|7079.3|7083.9|7081.5|7080.8|7078.6|186
1616477700000|2021-03-23 05:35:00|7081|7079.2|7082.4|7079.4|7082.6|7080|7079.4|7077|189
1616478000000|2021-03-23 05:40:00|7082.5|7079.5|7081.2|7078.2|7082.6|7079.6|7079.7|7077.3|213
1616478300000|2021-03-23 05:45:00|7081.5|7078.5|7084.2|7082.4|7084.2|7082.4|7079.9|7077.4|219
1616478600000|2021-03-23 05:50:00|7084.3|7082.5|7081.1|7078.1|7084.7|7082.9|7080|7077.8|190
1616478900000|2021-03-23 05:55:00|7080.8|7077.8|7079.2|7077.4|7080.9|7078.6|7078|7076.2|244
1616479200000|2021-03-23 06:00:00|7079.1|7077.3|7078.7|7076.9|7082.9|7081.1|7078.5|7076.5|214
1616479500000|2021-03-23 06:05:00|7078.6|7076.8|7077.4|7075.6|7079|7076.8|7074.9|7072.6|240
1616479800000|2021-03-23 06:10:00|7077.1|7075.3|7074.3|7071.3|7077.9|7076.1|7073.7|7071.2|206
1616480100000|2021-03-23 06:15:00|7073.2|7071.4|7070.4|7068.6|7074.5|7072.1|7069.6|7067.8|276
1616480400000|2021-03-23 06:20:00|7070.3|7068.5|7075.7|7073.9|7075.7|7073.9|7069.6|7067.5|229
1616480700000|2021-03-23 06:25:00|7075.6|7073.8|7075.5|7073.7|7078.1|7076|7075.2|7072.9|235
1616481000000|2021-03-23 06:30:00|7075.4|7073.6|7077|7075.2|7077.8|7075.7|7073.8|7072|195
1616481300000|2021-03-23 06:35:00|7076.8|7075|7076|7074.2|7076.9|7075.1|7074.7|7072.3|198
1616481600000|2021-03-23 06:40:00|7075.9|7074.1|7072.2|7070.4|7076.5|7074.7|7071.9|7070.1|207
1616481900000|2021-03-23 06:45:00|7072.1|7070.3|7073.5|7070.5|7073.9|7072.1|7071|7068.9|168
1616482200000|2021-03-23 06:50:00|7073.6|7070.6|7074.4|7072.6|7076|7074.2|7072.4|7070.1|204
1616482500000|2021-03-23 06:55:00|7074.3|7072.5|7074.7|7071.7|7075.1|7073.3|7073|7071|185
1616482800000|2021-03-23 07:00:00|7074.1|7072.3|7076.9|7075.1|7079.5|7077.1|7073.1|7070.8|308
1616483100000|2021-03-23 07:05:00|7077.2|7075.4|7074|7072.2|7078.3|7076.4|7073.8|7071.5|351
1616483400000|2021-03-23 07:10:00|7074.1|7072.3|7080.7|7078.9|7080.7|7078.9|7073.5|7071.4|349
1616483700000|2021-03-23 07:15:00|7080.4|7078.6|7080.4|7078.6|7083.1|7081.3|7079.1|7077|307
1616484000000|2021-03-23 07:20:00|7080.9|7077.9|7083.1|7081.3|7083.2|7081.4|7079.7|7077.8|261
1616484300000|2021-03-23 07:25:00|7083|7081.2|7078.9|7077.1|7083.6|7081.8|7078.9|7077.1|238
1616484600000|2021-03-23 07:30:00|7078.7|7076.9|7076.7|7074.9|7080.9|7079.1|7075.6|7073.3|304
1616484900000|2021-03-23 07:35:00|7076.6|7074.8|7069.8|7068|7076.6|7074.8|7069.6|7067.8|352
1616485200000|2021-03-23 07:40:00|7069.6|7067.8|7076.1|7074.3|7076.3|7074.5|7067.8|7066|393
1616485500000|2021-03-23 07:45:00|7076|7074.2|7074.6|7072.8|7077.9|7076.1|7074.6|7072.8|303
1616485800000|2021-03-23 07:50:00|7074.5|7072.7|7064.6|7062.8|7074.6|7072.8|7064.2|7062.4|443
1616486100000|2021-03-23 07:55:00|7064.4|7062.6|7064.7|7062.9|7066.1|7064.1|7063.4|7061.6|327
1616486400000|2021-03-23 08:00:00|7064.6|7062.8|7062.9|7061.1|7066|7064.1|7061|7058.8|440
1616486700000|2021-03-23 08:05:00|7062.8|7061|7057.4|7055.6|7063.4|7061.1|7055.7|7053.5|421
1616487000000|2021-03-23 08:10:00|7057.1|7055.3|7064|7062.2|7066|7064.2|7056.9|7055.1|381
1616487300000|2021-03-23 08:15:00|7064.1|7062.3|7067.1|7065.3|7067.7|7065.9|7063.5|7061.7|402
1616487600000|2021-03-23 08:20:00|7067|7065.2|7070.1|7068.3|7073.1|7071.3|7066.7|7064.9|428
1616487900000|2021-03-23 08:25:00|7070|7068.2|7065.6|7063.8|7070.3|7068.2|7062.3|7060.3|487
1616488200000|2021-03-23 08:30:00|7065.5|7063.7|7063.1|7061.3|7066.1|7064.3|7061.4|7059.6|373
1616488500000|2021-03-23 08:35:00|7063|7061.2|7066.8|7065|7066.9|7065.1|7062.1|7060.3|371
1616488800000|2021-03-23 08:40:00|7066.9|7065.1|7064.6|7062.8|7067.1|7065.3|7061.1|7059.1|353
1616489100000|2021-03-23 08:45:00|7064.8|7063|7064.5|7062.7|7067|7065.2|7063.8|7062|358
1616489400000|2021-03-23 08:50:00|7064.6|7062.8|7066.5|7064.7|7067.5|7065.7|7064.4|7062.6|230
1616489700000|2021-03-23 08:55:00|7066.4|7064.6|7069|7067.2|7070.4|7068.6|7066.4|7064.6|346
1616490000000|2021-03-23 09:00:00|7069.1|7067.3|7070.1|7068.3|7070.6|7068.8|7067|7065.2|333
1616490300000|2021-03-23 09:05:00|7070.2|7068.4|7067.5|7065.7|7070.4|7068.6|7066.8|7065|260
1616490600000|2021-03-23 09:10:00|7067.9|7066.1|7058|7056.2|7068|7066.2|7057.8|7056|364
1616490900000|2021-03-23 09:15:00|7058.1|7056.3|7052.8|7051|7058.6|7056.8|7051.2|7049.4|344
1616491200000|2021-03-23 09:20:00|7052.9|7051.1|7053|7051.2|7054|7052.2|7051.3|7049.5|328
1616491500000|2021-03-23 09:25:00|7052.8|7051|7054.1|7052.3|7055.5|7053.7|7052.1|7050.3|376
1616491800000|2021-03-23 09:30:00|7054.2|7052.4|7054.8|7053|7055.2|7053.4|7052|7050.2|342
1616492100000|2021-03-23 09:35:00|7054.7|7052.9|7048.3|7046.5|7055.4|7053.6|7048.1|7046.3|446
1616492400000|2021-03-23 09:40:00|7048.7|7046.9|7050.1|7048.3|7051.4|7049.4|7048.1|7046.3|368
1616492700000|2021-03-23 09:45:00|7050|7048.2|7051.5|7049.7|7054.2|7052.4|7049.8|7048|300
1616493000000|2021-03-23 09:50:00|7051.4|7049.6|7048.1|7046.3|7051.4|7049.6|7048.1|7046.3|340
1616493300000|2021-03-23 09:55:00|7048.2|7046.4|7045.9|7044.1|7050.7|7048.9|7045.7|7043.9|384
1616493600000|2021-03-23 10:00:00|7046.5|7044.7|7043.3|7041.5|7046.5|7044.7|7041.6|7039.8|525
1616493900000|2021-03-23 10:05:00|7043.4|7041.6|7045.4|7043.6|7046.1|7044.3|7042.8|7041|483
1616494200000|2021-03-23 10:10:00|7045.3|7043.5|7040.1|7038.3|7047.8|7046|7039.7|7037.3|401
1616494500000|2021-03-23 10:15:00|7040.2|7038.4|7036.8|7035|7041|7038.8|7035.6|7033.6|389
1616494800000|2021-03-23 10:20:00|7036.7|7034.9|7029|7026|7039.7|7037.5|7027.8|7025.4|408
1616495100000|2021-03-23 10:25:00|7028.8|7027|7028.2|7026.4|7030.1|7028.3|7025.2|7023.3|395
1616495400000|2021-03-23 10:30:00|7028.3|7026.5|7030|7028.2|7033|7030.7|7027.8|7026|345
1616495700000|2021-03-23 10:35:00|7030.2|7028.4|7031|7029.2|7032.7|7030.4|7026.3|7024.5|285
1616496000000|2021-03-23 10:40:00|7030.9|7029.1|7032.7|7030.9|7033.2|7031.4|7025.2|7023.4|323
1616496300000|2021-03-23 10:45:00|7032.8|7031|7036.3|7034.5|7037.3|7035.5|7030.9|7029.1|355
1616496600000|2021-03-23 10:50:00|7036.6|7034.8|7038.1|7036.3|7039|7037.2|7035.7|7033.9|294
1616496900000|2021-03-23 10:55:00|7038.2|7036.4|7040.1|7038.3|7040.4|7038.4|7037.9|7036.1|269
1616497200000|2021-03-23 11:00:00|7040.2|7038.4|7037.9|7036.1|7042|7040.2|7037.8|7036|302
1616497500000|2021-03-23 11:05:00|7037.8|7036|7038.3|7036.5|7038.6|7036.8|7036|7034.2|314
1616497800000|2021-03-23 11:10:00|7038|7036.2|7040|7038.2|7040.2|7038.4|7036.8|7035|317
1616498100000|2021-03-23 11:15:00|7040.6|7038.8|7041.8|7040|7044|7042.2|7040.4|7038.6|363
1616498400000|2021-03-23 11:20:00|7042|7040.2|7042.1|7040.3|7042.1|7040.3|7038.4|7036.6|314
1616498700000|2021-03-23 11:25:00|7042.2|7040.4|7039.4|7037.6|7043.1|7041.3|7039|7037.2|309
1616499000000|2021-03-23 11:30:00|7039.6|7037.8|7042.1|7040.3|7044.1|7042.3|7039.6|7037.8|306
1616499300000|2021-03-23 11:35:00|7042.2|7040.4|7044.2|7042.4|7044.2|7042.4|7041.2|7039.4|314
1616499600000|2021-03-23 11:40:00|7044.3|7042.5|7044.6|7042.8|7047.2|7045.4|7041.8|7040|286
1616499900000|2021-03-23 11:45:00|7044.7|7042.9|7046.1|7044.3|7046.3|7044.5|7043.9|7042.1|289
1616500200000|2021-03-23 11:50:00|7046|7044.2|7042.2|7040.4|7048.8|7047|7042.1|7040.3|309
1616500500000|2021-03-23 11:55:00|7042.1|7040.3|7038.1|7036.3|7042.2|7040.4|7038.1|7036.3|272
1616500800000|2021-03-23 12:00:00|7038|7036.2|7037.2|7035.4|7040.3|7038.5|7037.1|7035.3|302
1616501100000|2021-03-23 12:05:00|7037.1|7035.3|7033.8|7032|7041.1|7039.3|7033.8|7032|386
1616501400000|2021-03-23 12:10:00|7034|7032.2|7029.1|7027.3|7034.9|7033.1|7028.3|7026.5|319
1616501700000|2021-03-23 12:15:00|7029|7027.2|7030.1|7028.3|7031.2|7029.4|7028.2|7026.4|331
1616502000000|2021-03-23 12:20:00|7030|7028.2|7035.3|7033.5|7035.3|7033.5|7027.9|7026.1|376
1616502300000|2021-03-23 12:25:00|7035.5|7033.7|7034.2|7032.4|7035.9|7034.1|7032.3|7030.5|351
1616502600000|2021-03-23 12:30:00|7034.3|7032.5|7036.1|7034.3|7036.2|7034.4|7031.6|7029.8|339
1616502900000|2021-03-23 12:35:00|7036.2|7034.4|7034.1|7032.3|7036.2|7034.4|7033.3|7031.5|301
1616503200000|2021-03-23 12:40:00|7034.2|7032.4|7038|7036.2|7040|7038.2|7033.1|7031.3|309
1616503500000|2021-03-23 12:45:00|7038.2|7036.4|7036.6|7034.8|7040.8|7039|7036.6|7034.8|310
1616503800000|2021-03-23 12:50:00|7036.7|7034.9|7034.1|7032.3|7037.9|7036.1|7032.5|7030.7|292
1616504100000|2021-03-23 12:55:00|7034|7032.2|7033.6|7031.8|7037.2|7035.4|7033.1|7031.3|288
1616504400000|2021-03-23 13:00:00|7033.5|7031.7|7034.7|7032.9|7037.5|7035.5|7033.5|7031.7|333
1616504700000|2021-03-23 13:05:00|7034.6|7032.8|7029.7|7027.9|7034.7|7032.9|7028.3|7026.3|365
1616505000000|2021-03-23 13:10:00|7029.3|7027.5|7024.9|7023.1|7029.5|7027.7|7023.9|7022.1|365
1616505300000|2021-03-23 13:15:00|7025|7023.2|7028.3|7026.5|7028.9|7027.1|7024.3|7022.5|364
1616505600000|2021-03-23 13:20:00|7028.4|7026.6|7026.3|7024.5|7029.1|7027.3|7025.4|7023.6|353
1616505900000|2021-03-23 13:25:00|7026.2|7024.4|7021.6|7019.8|7026.3|7024.5|7021.1|7019.3|384
1616506200000|2021-03-23 13:30:00|7021.7|7019.9|7021.6|7019.8|7024.7|7022.9|7021.5|7019.7|475
1616506500000|2021-03-23 13:35:00|7021.7|7019.9|7028.2|7026.4|7028.2|7026.4|7021.3|7019.5|439
1616506800000|2021-03-23 13:40:00|7028.1|7026.3|7031.7|7029.9|7033.4|7031.6|7026.3|7024.5|377
1616507100000|2021-03-23 13:45:00|7031.8|7030|7032.3|7030.5|7034.6|7032.8|7029.3|7027.5|351
1616507400000|2021-03-23 13:50:00|7032.2|7030.4|7029.4|7027.6|7032.7|7030.5|7028|7026.2|403
1616507700000|2021-03-23 13:55:00|7029.3|7027.5|7026.4|7023.4|7029.3|7027.5|7023|7021.2|443
1616508000000|2021-03-23 14:00:00|7026.3|7023.3|7023.5|7021.7|7028.6|7026.6|7022.6|7020.8|443
1616508300000|2021-03-23 14:05:00|7023.4|7021.6|7027.5|7025.7|7028.6|7026.4|7020.9|7019.1|462
1616508600000|2021-03-23 14:10:00|7027.4|7025.6|7024.2|7022.4|7028.9|7027.1|7023.6|7021.8|417
1616508900000|2021-03-23 14:15:00|7024.4|7022.6|7024.9|7023.1|7026.3|7024.5|7023.7|7021.9|406
1616509200000|2021-03-23 14:20:00|7025.1|7023.3|7025.7|7023.9|7027.1|7025.3|7023.4|7021.6|364
1616509500000|2021-03-23 14:25:00|7025.6|7023.8|7022.4|7020.6|7026.1|7024.3|7022.3|7020.5|372
1616509800000|2021-03-23 14:30:00|7022.3|7020.5|7022.9|7021.1|7027.2|7025.4|7021.3|7019.5|378
1616510100000|2021-03-23 14:35:00|7022.8|7021|7022.9|7021.1|7023.2|7021.4|7021.1|7019.3|354
1616510400000|2021-03-23 14:40:00|7023|7021.2|7025.3|7023.5|7025.5|7023.7|7021.2|7019.4|362
1616510700000|2021-03-23 14:45:00|7025.2|7023.4|7027.7|7025.9|7029.5|7027.7|7024.1|7022.3|296
1616511000000|2021-03-23 14:50:00|7027.8|7026|7032.4|7030.6|7032.9|7031.1|7026|7024.2|318
1616511300000|2021-03-23 14:55:00|7032.6|7030.8|7033.1|7031.3|7034.3|7032.5|7031.1|7029.3|269
1616511600000|2021-03-23 15:00:00|7033|7031.2|7037|7035.2|7038|7036.2|7032.1|7030.3|319
1616511900000|2021-03-23 15:05:00|7036.8|7035|7033.4|7031.6|7040.3|7038.5|7033.3|7031.5|360
1616512200000|2021-03-23 15:10:00|7033.5|7031.7|7031|7029.2|7033.9|7032.1|7030.7|7028.9|261
1616512500000|2021-03-23 15:15:00|7030.7|7028.9|7030.4|7028.6|7032.4|7030.6|7028.6|7026.8|257
1616512800000|2021-03-23 15:20:00|7030.5|7028.7|7031|7029.2|7032.4|7030.6|7029.6|7027.8|241
1616513100000|2021-03-23 15:25:00|7031.1|7029.3|7028.3|7026.5|7032|7030.2|7028.3|7026.5|307
1616513400000|2021-03-23 15:30:00|7028|7026.2|7024|7022.2|7029.5|7027.7|7023.3|7021.5|351
1616513700000|2021-03-23 15:35:00|7023.7|7021.9|7022.7|7020.9|7024.8|7023|7020.9|7019.1|332
1616514000000|2021-03-23 15:40:00|7022.6|7020.8|7024.1|7022.3|7024.5|7022.7|7022.2|7020.1|280
1616514300000|2021-03-23 15:45:00|7024.2|7022.4|7025.2|7023.4|7026.3|7024.5|7023|7021.2|361
1616514600000|2021-03-23 15:50:00|7025.1|7023.3|7027.4|7025.6|7031.8|7030|7024.2|7022.4|354
1616514900000|2021-03-23 15:55:00|7027.5|7025.7|7033.3|7031.5|7034.7|7032.8|7026.6|7024.8|415
1616515200000|2021-03-23 16:00:00|7033.9|7030.9|7028.5|7026.7|7033.9|7031.5|7028.4|7026.6|356
1616515500000|2021-03-23 16:05:00|7028.6|7026.8|7027.4|7025.6|7028.8|7026.8|7025.5|7023.7|411
1616515800000|2021-03-23 16:10:00|7027.1|7025.3|7027.2|7025.4|7029.5|7027.7|7025.4|7023.6|382
1616516100000|2021-03-23 16:15:00|7027|7025.2|7031.7|7029.9|7031.8|7030|7026.1|7024.3|323
1616516400000|2021-03-23 16:20:00|7031.6|7029.8|7029.6|7027.8|7031.8|7030|7027.7|7025.9|318
1616516700000|2021-03-23 16:25:00|7029.7|7027.9|7027.4|7025.6|7030.2|7028.4|7026.4|7024.6|284
1616517000000|2021-03-23 16:30:00|7027.5|7025.7|7022.3|7020.5|7028.1|7026.3|7022|7020.2|391
1616517300000|2021-03-23 16:35:00|7022.2|7020.4|7021.5|7019.7|7025|7023.2|7020.7|7018.9|399
1616517600000|2021-03-23 16:40:00|7021.4|7019.6|7019.3|7017.5|7022.4|7020.6|7017|7015.2|360
1616517900000|2021-03-23 16:45:00|7019.2|7017.4|7017.4|7015.6|7019.2|7017.4|7016.9|7014.7|296
1616518200000|2021-03-23 16:50:00|7017.5|7015.7|7018.3|7016.5|7018.5|7016.7|7015.3|7013.5|327
1616518500000|2021-03-23 16:55:00|7018.2|7016.4|7017.9|7016.1|7019.6|7017.8|7017.3|7015.5|298
1616518800000|2021-03-23 17:00:00|7018|7016.2|7017.2|7015.4|7018.5|7016.7|7016.7|7014.9|240
1616519100000|2021-03-23 17:05:00|7017.3|7015.5|7016.2|7014.4|7017.3|7015.5|7015.2|7013.4|276
1616519400000|2021-03-23 17:10:00|7016.3|7014.5|7016.2|7014.4|7016.9|7015.1|7015.5|7013.7|251
1616519700000|2021-03-23 17:15:00|7016.1|7014.3|7022.3|7020.5|7027.9|7025.6|7016|7014.2|495
1616520000000|2021-03-23 17:20:00|7022.4|7020.6|7022.6|7020.8|7024.9|7023.1|7021.1|7019.3|326
1616520300000|2021-03-23 17:25:00|7022.5|7020.7|7019|7017.2|7022.8|7021|7017.2|7015.4|277
1616520600000|2021-03-23 17:30:00|7018.9|7017.1|7015|7013.2|7019.5|7017.7|7014.5|7012.7|410
1616520900000|2021-03-23 17:35:00|7015.1|7013.3|7011.5|7009.7|7016|7014.2|7011.4|7009.6|358
1616521200000|2021-03-23 17:40:00|7011.6|7009.8|7013.1|7011.3|7014.2|7012.4|7010.4|7008.6|315
1616521500000|2021-03-23 17:45:00|7013|7011.2|7015.5|7013.7|7015.5|7013.7|7012.4|7010.6|338
1616521800000|2021-03-23 17:50:00|7015.4|7013.6|7013.3|7011.5|7015.5|7013.7|7013.2|7011.4|276
1616522100000|2021-03-23 17:55:00|7013.4|7011.6|7013.1|7009.1|7014|7012.2|7007.9|7006.1|258
1616522400000|2021-03-23 18:00:00|7013.6|7009.6|7008|7006.2|7014.7|7011.5|7005.9|7004.1|361
1616522700000|2021-03-23 18:05:00|7007.9|7006.1|7009.4|7007.6|7009.9|7008.1|7006.6|7004.8|243
1616523000000|2021-03-23 18:10:00|7009.5|7007.7|7010.4|7008.6|7010.7|7008.9|7008.6|7006.8|188
1616523300000|2021-03-23 18:15:00|7010.3|7008.5|7005.7|7003.9|7010.3|7008.5|7005.7|7003.9|241
1616523600000|2021-03-23 18:20:00|7005.9|7004.1|7007.4|7005.6|7007.5|7005.7|7005.4|7003.6|153
1616523900000|2021-03-23 18:25:00|7007.3|7005.5|7007.8|7006|7008.4|7006.6|7005.2|7003.4|172
1616524200000|2021-03-23 18:30:00|7007.5|7005.7|7004.8|7003|7007.6|7005.8|7003.1|7001.3|171
1616524500000|2021-03-23 18:35:00|7004.9|7003.1|7004.4|7002.6|7005.1|7003.3|7003.4|7001.6|183
1616524800000|2021-03-23 18:40:00|7004.5|7002.7|7007.5|7005.7|7007.7|7005.9|7003.3|7001.5|258
1616525100000|2021-03-23 18:45:00|7007.6|7005.8|7006.6|7004.8|7007.7|7005.9|7005.4|7003.6|168
1616525400000|2021-03-23 18:50:00|7006.7|7004.9|7003.5|7001.7|7006.7|7004.9|7003|7001.2|199
1616525700000|2021-03-23 18:55:00|7003.6|7001.8|7001.1|6999.3|7003.7|7001.9|6999.5|6997.7|305
1616526000000|2021-03-23 19:00:00|7001.2|6999.4|7005.5|7003.7|7005.6|7003.8|7000.4|6998.6|235
1616526300000|2021-03-23 19:05:00|7005.6|7003.8|7005.7|7003.9|7007.6|7005.8|7005.5|7003.7|228
1616526600000|2021-03-23 19:10:00|7006.2|7004.4|7009.3|7007.5|7011.9|7009.3|7004.6|7002.8|225
1616526900000|2021-03-23 19:15:00|7009.4|7007.6|7009.9|7008.1|7010.6|7008.8|7008.3|7006.5|168
1616527200000|2021-03-23 19:20:00|7009.8|7008|7007.4|7005.6|7009.8|7008|7005.9|7004.1|219
1616527500000|2021-03-23 19:25:00|7007.3|7005.5|7006.2|7004.4|7009|7006.8|7005.4|7003.1|278
1616527800000|2021-03-23 19:30:00|7005.4|7003.6|7005|7002|7007.1|7004.9|7002.5|7000.5|309
1616528100000|2021-03-23 19:35:00|7004.1|7002.3|7003|7000|7005|7002.7|7000.5|6998.7|267
1616528400000|2021-03-23 19:40:00|7002.4|7000.6|7002.4|7000.6|7004.4|7002.5|7000.9|6998.5|256
1616528700000|2021-03-23 19:45:00|7003.1|7000.1|6999.4|6997.6|7004.8|7002.4|6999.2|6997.1|339
1616529000000|2021-03-23 19:50:00|6998.6|6996.8|6994.9|6991.9|6998.6|6996.8|6992.1|6989.9|411
1616529300000|2021-03-23 19:55:00|6995|6992|6998.3|6996.5|6999.3|6996.9|6994.3|6992|388
1616529600000|2021-03-23 20:00:00|6998.4|6996.6|6995.2|6992.2|6999.3|6996.8|6994.2|6991.5|314
1616529900000|2021-03-23 20:05:00|6995.1|6992.1|6997.2|6995.4|6998.1|6995.7|6991.2|6988.9|257
1616530200000|2021-03-23 20:10:00|6997.3|6995.5|7000.3|6998.5|7000.9|6998.9|6997|6995|160
1616530500000|2021-03-23 20:15:00|7000.2|6998.4|7002.2|7000.4|7002.7|7000.7|7000.1|6998|150
1616530800000|2021-03-23 20:20:00|7002.1|7000.3|6997.3|6995.5|7002.3|7000.3|6995.4|6993.3|175
1616531100000|2021-03-23 20:25:00|6997.4|6995.6|6998.4|6996.6|6999.5|6997|6997.4|6995.2|110
1616531400000|2021-03-23 20:30:00|6998.5|6996.7|6998.2|6995.2|6999|6996.7|6997.2|6994.9|134
1616531700000|2021-03-23 20:35:00|6997.4|6995.6|6999.3|6997.5|7000|6997.6|6996.7|6994.3|130
1616532000000|2021-03-23 20:40:00|6999.2|6997.4|6999.9|6996.9|7000.1|6997.7|6998.2|6995.6|94
1616532300000|2021-03-23 20:45:00|6999.8|6996.8|6997.5|6994.5|7000|6997.1|6996.8|6994.4|155
1616532600000|2021-03-23 20:50:00|6997.2|6994.2|6999.9|6996.9|7000.1|6997.1|6997.2|6994.2|165
1616532900000|2021-03-23 20:55:00|7000|6997|7000.9|6996.9|7004.9|7000.9|6999.1|6995.6|239
1616533200000|2021-03-23 21:00:00|7003.6|6999.6|7000.3|6996.3|7009|7005|6998.4|6994.4|55
1616533500000|2021-03-23 21:05:00|7000.2|6996.2|7004|7000|7004.3|7000.3|6999.8|6995.8|88
1616533800000|2021-03-23 21:10:00|7003.3|6999.3|7005.2|7001.2|7017.6|7013.6|7001.2|6997.2|204
1616534100000|2021-03-23 21:15:00|7003.5|6999.5|7006.2|7002.2|7021.6|7017.6|7003.1|6999.1|233
1616534400000|2021-03-23 21:20:00|7006.3|7002.3|7003.3|6999.3|7006.3|7002.3|7003.3|6999.3|162
1616534700000|2021-03-23 21:25:00|7003.2|6999.2|7003.5|6999.5|7003.8|6999.8|7002.5|6999|111
1616535000000|2021-03-23 21:30:00|7003.6|6999.6|7006.9|7003.2|7011.1|7007.1|7002.3|6998.7|227
1616535300000|2021-03-23 21:35:00|7006.8|7003.3|7004.5|7001.5|7007.5|7004|7003.8|7000.5|188
1616535600000|2021-03-23 21:40:00|7004.7|7001.2|7007.4|7003.8|7007.4|7004.2|7004.3|7001.1|151
1616535900000|2021-03-23 21:45:00|7007.2|7003.5|7007.5|7004.5|7008.2|7004.8|7007.1|7003.5|117
1616536200000|2021-03-23 21:50:00|7007.6|7004.6|7007.8|7004.5|7009.6|7006.6|7007.2|7003.9|172
1616536500000|2021-03-23 21:55:00|7007.7|7004.6|7007.4|7004.4|7008.2|7005|7006.7|7003.7|190
1616536800000|2021-03-23 22:00:00|7007.5|7004.5|7007|7004|7007.7|7004.6|7005.9|7002.6|283
1616537100000|2021-03-23 22:05:00|7006.9|7003.9|7004.9|7003.1|7008|7005|7004.8|7002.4|189
1616537400000|2021-03-23 22:10:00|7005|7003.2|7008.3|7005.3|7009|7006|7005|7002.3|209
1616537700000|2021-03-23 22:15:00|7008.4|7005.4|7008.3|7005.3|7010.3|7007.1|7008.3|7005.3|165
1616538000000|2021-03-23 22:20:00|7008.2|7005.2|7005.9|7002.9|7008.4|7005.4|7005.2|7002.2|122
1616538300000|2021-03-23 22:25:00|7006.1|7003.1|7006.9|7003.9|7007.7|7004.7|7005.4|7002.4|118
1616538600000|2021-03-23 22:30:00|7007|7004|7006.8|7003.8|7007.3|7005|7005.5|7002.6|106
1616538900000|2021-03-23 22:35:00|7006.9|7003.9|7008.1|7005.1|7008.3|7005.3|7006.7|7003.7|100
1616539200000|2021-03-23 22:40:00|7008.2|7005.2|7007.5|7004.5|7008.7|7005.7|7007.1|7004.1|108
1616539500000|2021-03-23 22:45:00|7007.6|7004.6|7008.2|7005.2|7008.4|7005.4|7006.9|7003.9|111
1616539800000|2021-03-23 22:50:00|7008|7005|7009.2|7006.2|7009.7|7006.7|7007.5|7004.8|112
1616540100000|2021-03-23 22:55:00|7009.1|7006.1|7002.9|6999.9|7009.2|7006.2|7002.8|6999.8|198
1616540400000|2021-03-23 23:00:00|7003|7000|7004.2|7001.2|7005.1|7002.6|7001.7|6999.1|173
1616540700000|2021-03-23 23:05:00|7004.3|7001.3|7003.6|7000.6|7004.9|7001.9|7002.1|6999.4|142
1616541000000|2021-03-23 23:10:00|7003.5|7000.5|6998.1|6996.3|7003.6|7001.2|6998.1|6995.6|133
1616541300000|2021-03-23 23:15:00|6998.2|6996.4|6996.2|6993.2|6999.3|6997|6996.1|6993.1|170
1616541600000|2021-03-23 23:20:00|6996|6993|6995|6992|6996.1|6993.6|6993.9|6991.2|145
1616541900000|2021-03-23 23:25:00|6995.1|6992.1|6995.4|6992.4|6996|6994|6994.1|6991.9|97
1616542200000|2021-03-23 23:30:00|6995|6993.2|6996.4|6993.4|6996.7|6993.9|6992.5|6990.1|213
1616542500000|2021-03-23 23:35:00|6996.5|6993.5|6995.6|6993.8|6997.4|6994.5|6995.3|6992.5|184
1616542800000|2021-03-23 23:40:00|6996.2|6993.2|6993|6990|6996.8|6994.8|6992.2|6989.9|195
1616543100000|2021-03-23 23:45:00|6993.1|6990.1|6989.7|6986.7|6993.4|6990.9|6989|6986.5|226
1616543400000|2021-03-23 23:50:00|6989.6|6986.6|6988.6|6986.8|6991.2|6988.8|6988.1|6985.1|256
1616543700000|2021-03-23 23:55:00|6988.5|6986.7|6993.3|6991.5|6994.2|6991.5|6987.2|6984.6|231
1616544000000|2021-03-24 00:00:00|6993.5|6991.7|6998.4|6996.6|6998.9|6996.6|6993.5|6991.1|294
1616544300000|2021-03-24 00:05:00|6999.1|6996.1|6995.7|6992.7|6999.2|6996.8|6993.3|6990.8|233
1616544600000|2021-03-24 00:10:00|6995.8|6992.8|6994.2|6992.4|6996.7|6994.3|6993.8|6991.3|229
1616544900000|2021-03-24 00:15:00|6994.3|6992.5|6995.3|6992.3|6995.6|6993.1|6991.7|6989.2|208
1616545200000|2021-03-24 00:20:00|6995.2|6992.2|7002.5|6999.5|7002.6|7000.2|6994.6|6992.1|341
1616545500000|2021-03-24 00:25:00|7002.7|6999.7|6998|6995|7002.7|7000.2|6997.5|6994.8|167
1616545800000|2021-03-24 00:30:00|6998.1|6995.1|6996.4|6994.6|6998.2|6995.8|6994.3|6991.6|232
1616546100000|2021-03-24 00:35:00|6996.5|6994.7|6996.7|6993.7|6998.6|6995.8|6996.5|6993.5|181
1616546400000|2021-03-24 00:40:00|6996.1|6994.3|6995.5|6993.7|6997.7|6995.3|6994.2|6991.9|175
1616546700000|2021-03-24 00:45:00|6995.6|6993.8|6994.9|6993.1|6997.8|6994.8|6994.8|6992.5|140
1616547000000|2021-03-24 00:50:00|6995|6993.2|6993.6|6990.6|6995|6993.2|6991.7|6989.3|247
1616547300000|2021-03-24 00:55:00|6993.3|6990.3|6996.4|6993.4|6997.1|6994.7|6992.1|6989.6|223
1616547600000|2021-03-24 01:00:00|6996.5|6993.5|6993.7|6990.7|6996.6|6994.8|6990.1|6987.7|321
1616547900000|2021-03-24 01:05:00|6993.8|6990.8|6993|6991.2|6995|6993|6992.7|6990.3|201
1616548200000|2021-03-24 01:10:00|6993.2|6991.4|6997.8|6996|6997.8|6996|6993.1|6990.7|178
1616548500000|2021-03-24 01:15:00|6997.7|6995.9|6994.8|6993|6999.7|6997.6|6994.7|6992.4|233
1616548800000|2021-03-24 01:20:00|6994.7|6992.9|6992.3|6990.5|6995.5|6993|6992.2|6989.6|237
1616549100000|2021-03-24 01:25:00|6992.4|6990.6|6993.8|6990.8|6995.6|6993.6|6992.2|6990.3|274
1616549400000|2021-03-24 01:30:00|6993.7|6990.7|6994.4|6992.6|6995.5|6993.2|6993.3|6990.7|260
1616549700000|2021-03-24 01:35:00|6994.7|6992.9|6994.4|6992.6|6996.6|6994.8|6993.3|6991|225
1616550000000|2021-03-24 01:40:00|6994.3|6992.5|6990.5|6988.7|6995.5|6993.2|6990|6987.6|230
1616550300000|2021-03-24 01:45:00|6990.4|6988.6|6988.3|6986.5|6990.7|6988.8|6988.3|6986.1|200
1616550600000|2021-03-24 01:50:00|6988.4|6986.6|6988.8|6987|6990.5|6988.5|6988.3|6986.3|208
1616550900000|2021-03-24 01:55:00|6988.7|6986.9|6985.5|6983.7|6990.4|6987.9|6983.3|6980.9|290
1616551200000|2021-03-24 02:00:00|6985.4|6983.6|6985.2|6983.4|6986.9|6984.8|6984.5|6982|300
1616551500000|2021-03-24 02:05:00|6985.1|6983.3|6984.1|6982.3|6986.1|6984.3|6983.5|6981|237
1616551800000|2021-03-24 02:10:00|6984|6982.2|6983.8|6982|6985.5|6983.7|6983.4|6981.1|203
1616552100000|2021-03-24 02:15:00|6983.7|6981.9|6983.4|6981.6|6985.1|6982.8|6982.1|6979.8|278
1616552400000|2021-03-24 02:20:00|6983.5|6981.7|6975.6|6973.8|6985.1|6983.3|6975.4|6973.4|287
1616552700000|2021-03-24 02:25:00|6975.5|6973.7|6978.3|6976.5|6981.5|6979.5|6975|6972.5|298
1616553000000|2021-03-24 02:30:00|6978.2|6976.4|6978.5|6976.7|6979.3|6977.5|6975.3|6973.5|241
1616553300000|2021-03-24 02:35:00|6978.6|6976.8|6980.1|6978.3|6980.2|6978.4|6976|6974.2|218
1616553600000|2021-03-24 02:40:00|6980|6978.2|6981.5|6979.7|6981.9|6980.1|6979.3|6977|182
1616553900000|2021-03-24 02:45:00|6982.1|6979.1|6982.9|6981.1|6983.4|6981.4|6981.2|6979.1|205
1616554200000|2021-03-24 02:50:00|6983|6981.2|6978.3|6976.5|6983.3|6981.4|6977.5|6975.1|198
1616554500000|2021-03-24 02:55:00|6978.4|6976.6|6977.4|6974.4|6979.5|6977.7|6976|6973.6|216
1616554800000|2021-03-24 03:00:00|6977.5|6974.5|6977.2|6974.2|6977.7|6975.5|6974.4|6972.6|236
1616555100000|2021-03-24 03:05:00|6976.6|6974.8|6975.6|6973.8|6977.3|6975.3|6975.2|6972.9|125
1616555400000|2021-03-24 03:10:00|6975.7|6973.9|6979.5|6977.7|6979.6|6977.8|6975.7|6973.9|276
1616555700000|2021-03-24 03:15:00|6980.2|6977.2|6979.5|6977.7|6980.4|6978.4|6978.7|6976.7|138
1616556000000|2021-03-24 03:20:00|6979.4|6977.6|6979.4|6977.6|6979.7|6977.7|6978|6976.2|128
1616556300000|2021-03-24 03:25:00|6979.5|6977.7|6981.6|6979.8|6982|6979.8|6979.3|6977.5|120
1616556600000|2021-03-24 03:30:00|6981.5|6979.7|6981|6979.2|6982|6980.2|6979.3|6977.1|154
1616556900000|2021-03-24 03:35:00|6981.1|6979.3|6982.4|6980.6|6983.2|6981.4|6981.1|6979.3|94
1616557200000|2021-03-24 03:40:00|6982.5|6980.7|6984.5|6982.7|6985.4|6983|6982|6979.8|126
1616557500000|2021-03-24 03:45:00|6984.4|6982.6|6984|6982.2|6985.6|6983.4|6983.9|6981.7|161
1616557800000|2021-03-24 03:50:00|6983.9|6982.1|6981.1|6979.3|6984.6|6982.8|6981|6979.2|142
1616558100000|2021-03-24 03:55:00|6981.2|6979.4|6980.5|6978.7|6982.4|6980.1|6980|6978.1|164
1616558400000|2021-03-24 04:00:00|6980.4|6978.6|6979.3|6977.5|6980.5|6978.7|6979.2|6977.4|116
1616558700000|2021-03-24 04:05:00|6979.2|6977.4|6980.8|6979|6981.4|6979.6|6979.2|6977.4|170
1616559000000|2021-03-24 04:10:00|6980.7|6978.9|6978.9|6977.1|6980.7|6978.9|6978.4|6976.6|135
1616559300000|2021-03-24 04:15:00|6978.8|6977|6979.9|6978.1|6980.2|6978.4|6978.7|6976.8|145
1616559600000|2021-03-24 04:20:00|6980|6978.2|6980.4|6978.6|6981.2|6979.1|6979.1|6977.3|122
1616559900000|2021-03-24 04:25:00|6980.5|6978.7|6981.9|6980.1|6982|6980.2|6980.5|6978.7|103
1616560200000|2021-03-24 04:30:00|6981.8|6980|6981.9|6980.1|6983|6980.8|6981.3|6979.5|120
1616560500000|2021-03-24 04:35:00|6981.8|6980|6982|6980.2|6983.5|6981.1|6981.8|6979.7|113
1616560800000|2021-03-24 04:40:00|6981.9|6980.1|6977.9|6976.1|6982.1|6980.3|6977.9|6976.1|191
1616561100000|2021-03-24 04:45:00|6978|6976.2|6976.6|6974.8|6979.4|6977.6|6976.6|6974.8|139
1616561400000|2021-03-24 04:50:00|6976.7|6974.9|6978.1|6976.3|6978.2|6976.4|6975.1|6973.3|153
1616561700000|2021-03-24 04:55:00|6978|6976.2|6980.6|6978.8|6981.2|6978.8|6978|6976.2|161
1616562000000|2021-03-24 05:00:00|6980.5|6978.7|6978.1|6976.3|6981.2|6978.8|6978|6975.6|147
1616562300000|2021-03-24 05:05:00|6978|6976.2|6980.9|6979.1|6981.2|6979.4|6978|6976.2|173
1616562600000|2021-03-24 05:10:00|6981|6979.2|6982.2|6980.4|6982.3|6980.5|6980.7|6978.4|107
1616562900000|2021-03-24 05:15:00|6982.4|6980.6|6981.1|6979.3|6982.4|6980.6|6979.9|6978.1|180
1616563200000|2021-03-24 05:20:00|6981|6979.2|6979.6|6977.8|6981.9|6980.1|6979|6977.2|188
1616563500000|2021-03-24 05:25:00|6979.7|6977.9|6980.9|6979.1|6981.3|6979.2|6979.4|6977.6|152
1616563800000|2021-03-24 05:30:00|6980.7|6978.9|6983.1|6981.3|6983.2|6981.4|6980.2|6978.3|185
1616564100000|2021-03-24 05:35:00|6983|6981.2|6980|6978.2|6983.3|6981.3|6980|6978.2|146
1616564400000|2021-03-24 05:40:00|6979.5|6977.7|6981.3|6979.5|6981.3|6979.5|6978.7|6976.8|156
1616564700000|2021-03-24 05:45:00|6981.2|6979.4|6981|6979.2|6981.6|6979.8|6978.6|6976.8|135
1616565000000|2021-03-24 05:50:00|6980.9|6979.1|6980.8|6979|6981.7|6979.9|6980.4|6978.3|132
1616565300000|2021-03-24 05:55:00|6980.7|6978.9|6975.9|6972.9|6980.9|6978.9|6973.8|6971.3|271
1616565600000|2021-03-24 06:00:00|6976|6973|6975.2|6973.4|6978.4|6976|6974.6|6972.8|247
1616565900000|2021-03-24 06:05:00|6975.1|6973.3|6976|6974.2|6976.1|6974.3|6972.7|6970.5|279
1616566200000|2021-03-24 06:10:00|6976.8|6973.8|6975.3|6973.5|6977|6975|6974.2|6972.3|258
1616566500000|2021-03-24 06:15:00|6975.9|6972.9|6978.2|6975.2|6979.5|6977.2|6970.9|6969.1|328
1616566800000|2021-03-24 06:20:00|6978.3|6975.3|6972.9|6971.1|6978.3|6976.5|6972.9|6970.6|208
1616567100000|2021-03-24 06:25:00|6972.8|6971|6977|6974|6977.4|6975.1|6972.7|6970.9|194
1616567400000|2021-03-24 06:30:00|6976.1|6974.3|6978.5|6976.7|6980|6977.6|6976.1|6974.3|185
1616567700000|2021-03-24 06:35:00|6978.7|6976.9|6975.9|6974.1|6979.2|6977.4|6975.8|6974|170
1616568000000|2021-03-24 06:40:00|6975.8|6974|6976.2|6974.4|6976.4|6974.6|6975.2|6973.4|113
1616568300000|2021-03-24 06:45:00|6976.1|6974.3|6978.8|6977|6978.8|6977|6976|6974.2|203
1616568600000|2021-03-24 06:50:00|6978.7|6976.9|6978.5|6976.7|6980|6978.2|6978.2|6976.1|116
1616568900000|2021-03-24 06:55:00|6978.6|6976.8|6980.2|6977.2|6980.3|6978|6977|6975.2|162
1616569200000|2021-03-24 07:00:00|6979.7|6977.9|6978.3|6976.5|6981.7|6979.9|6978|6976.2|270
1616569500000|2021-03-24 07:05:00|6978.2|6976.4|6979.5|6977.7|6982.1|6980.1|6977.1|6975.3|342
1616569800000|2021-03-24 07:10:00|6979.4|6977.6|6976.9|6975.1|6980.9|6978.6|6976.9|6975.1|276
1616570100000|2021-03-24 07:15:00|6976.8|6975|6972.9|6971.1|6978.1|6976.3|6972.9|6971.1|346
1616570400000|2021-03-24 07:20:00|6973|6971.2|6971.1|6968.1|6973.4|6971.4|6969.1|6967.1|415
1616570700000|2021-03-24 07:25:00|6970.4|6968.6|6969.1|6967.3|6971.4|6969.6|6968|6965.6|292
1616571000000|2021-03-24 07:30:00|6969|6967.2|6971.9|6970.1|6972.3|6970.3|6969|6967.1|291
1616571300000|2021-03-24 07:35:00|6972|6970.2|6980.2|6978.4|6980.2|6978.4|6971.9|6970.1|359
1616571600000|2021-03-24 07:40:00|6980.1|6978.3|6977.1|6974.1|6980.3|6978.5|6976.1|6974.1|330
1616571900000|2021-03-24 07:45:00|6977.2|6974.2|6978|6976.2|6978.5|6976.5|6975|6973|380
1616572200000|2021-03-24 07:50:00|6978.2|6976.4|6976.5|6974.7|6979.5|6977.7|6975.2|6973|386
1616572500000|2021-03-24 07:55:00|6977.1|6975.3|6972.1|6969.1|6978.4|6976.6|6968.7|6966.9|370
1616572800000|2021-03-24 08:00:00|6971.5|6969.7|6968.3|6966.5|6974.3|6972|6967.8|6966|477
1616573100000|2021-03-24 08:05:00|6968.6|6966.8|6972.9|6971.1|6973.1|6971.3|6967.6|6965.8|300
1616573400000|2021-03-24 08:10:00|6973|6971.2|6975.8|6972.8|6975.9|6973.5|6972.2|6969.8|303
1616573700000|2021-03-24 08:15:00|6975.9|6974.1|6974.5|6972.7|6978|6975.1|6972.7|6970.8|417
1616574000000|2021-03-24 08:20:00|6974.6|6972.8|6973.3|6971.5|6975.4|6972.9|6971.7|6969.9|327
1616574300000|2021-03-24 08:25:00|6973.4|6971.6|6977.4|6974.4|6977.4|6975|6972.5|6970.7|245
1616574600000|2021-03-24 08:30:00|6977|6975.2|6980.6|6978.8|6985.3|6983.5|6976.9|6975|521
1616574900000|2021-03-24 08:35:00|6980.8|6979|6975.2|6973.4|6981.3|6979.5|6975.1|6973.3|418
1616575200000|2021-03-24 08:40:00|6975.1|6973.3|6976.9|6975.1|6979.2|6977.2|6973|6971.2|299
1616575500000|2021-03-24 08:45:00|6977|6975.2|6986.2|6984.4|6986.4|6984.4|6976.9|6975.1|387
1616575800000|2021-03-24 08:50:00|6986.3|6984.5|6989.2|6987.4|6989.2|6987.4|6984.4|6982.6|351
1616576100000|2021-03-24 08:55:00|6989.1|6987.3|6986.9|6985.1|6989.8|6988|6985.6|6983|345
1616576400000|2021-03-24 09:00:00|6987|6985.2|6987.3|6985.5|6989.6|6987.8|6985|6983.2|317
1616576700000|2021-03-24 09:05:00|6987.5|6985.7|6987.2|6985.4|6989.3|6987.2|6986.9|6985.1|272
1616577000000|2021-03-24 09:10:00|6987.1|6985.3|6991.1|6989.3|6991.3|6989.5|6986.6|6984.8|367
1616577300000|2021-03-24 09:15:00|6991|6989.2|6996.6|6993.6|6996.6|6994.2|6991|6989.2|367
1616577600000|2021-03-24 09:20:00|6996|6994.2|6998.9|6997.1|6999.1|6997.3|6994.6|6992.3|299
1616577900000|2021-03-24 09:25:00|6998.8|6997|6997.7|6995.9|6999.4|6997.6|6995.1|6993.3|354
1616578200000|2021-03-24 09:30:00|6997.8|6996|6995.9|6994.1|6998.4|6996.6|6995.7|6993.9|300
1616578500000|2021-03-24 09:35:00|6996|6994.2|6992.8|6991|6997.4|6995.6|6992.8|6990.7|317
1616578800000|2021-03-24 09:40:00|6992.3|6990.5|6990|6988.2|6993.5|6991.5|6989.9|6987.8|316
1616579100000|2021-03-24 09:45:00|6990.1|6988.3|6991.1|6989.3|6991.1|6989.3|6988|6986|250
1616579400000|2021-03-24 09:50:00|6991|6989.2|6992.6|6990.8|6995.6|6993.8|6990.6|6988.8|357
1616579700000|2021-03-24 09:55:00|6992.3|6990.5|6994|6992.2|6994.3|6992.3|6991.9|6990.1|319
1616580000000|2021-03-24 10:00:00|6993.9|6992.1|6990.7|6988.9|6994.4|6992.6|6990.7|6988.9|273
1616580300000|2021-03-24 10:05:00|6990.8|6989|6986.4|6984.6|6990.8|6989|6986.4|6984.6|191
1616580600000|2021-03-24 10:10:00|6986.5|6984.7|6988.6|6986.8|6989.5|6987.2|6986.1|6984.3|266
1616580900000|2021-03-24 10:15:00|6988.7|6986.9|6992.8|6991|6993.3|6991.5|6986.3|6984.5|283
1616581200000|2021-03-24 10:20:00|6992.9|6991.1|6990|6988.2|6993.9|6992.1|6986.8|6985|330
1616581500000|2021-03-24 10:25:00|6989.9|6988.1|6988.4|6986.6|6989.9|6988.1|6987|6985.1|294
1616581800000|2021-03-24 10:30:00|6988.5|6986.7|6989.4|6987.6|6990.2|6988.4|6988|6985.9|240
1616582100000|2021-03-24 10:35:00|6989.5|6987.7|6988.6|6986.8|6990.9|6989.1|6988.1|6986.3|199
1616582400000|2021-03-24 10:40:00|6988.5|6986.7|6986.3|6984.5|6989.4|6987.6|6986.2|6984.4|197
1616582700000|2021-03-24 10:45:00|6986.2|6984.4|6986.4|6984.6|6987.1|6985.3|6983.9|6982.1|260
1616583000000|2021-03-24 10:50:00|6986.3|6984.5|6982.3|6980.5|6987.1|6985.3|6981.4|6979.6|254
1616583300000|2021-03-24 10:55:00|6982.4|6980.6|6986.2|6984.4|6987.1|6984.8|6981.2|6979.3|238
1616583600000|2021-03-24 11:00:00|6986.3|6984.5|6987.1|6985.3|6987.3|6985.5|6985|6983.2|237
1616583900000|2021-03-24 11:05:00|6987|6985.2|6991.2|6989.4|6991.6|6989.8|6987|6985.2|221
1616584200000|2021-03-24 11:10:00|6991.5|6989.7|6992.7|6990.9|6993.1|6991.3|6990.1|6988.3|261
1616584500000|2021-03-24 11:15:00|6992.8|6991|6993|6991.2|6994|6992.2|6991.1|6989.3|235
1616584800000|2021-03-24 11:20:00|6992.9|6991.1|6995.3|6993.5|6995.4|6993.6|6991.1|6989.3|237
1616585100000|2021-03-24 11:25:00|6995.2|6993.4|6996.1|6994.3|6997.2|6995.4|6995.2|6993.4|239
1616585400000|2021-03-24 11:30:00|6996.2|6994.4|6996.6|6994.8|6997.2|6995.4|6995|6993.2|267
1616585700000|2021-03-24 11:35:00|6996.7|6994.9|6995.2|6993.4|6997.7|6995.9|6995.1|6993.3|191
1616586000000|2021-03-24 11:40:00|6995.3|6993.5|6992.5|6990.7|6995.8|6994|6992.1|6990.3|196
1616586300000|2021-03-24 11:45:00|6992.4|6990.6|6992.2|6990.4|6992.9|6991.1|6991.3|6989.5|170
1616586600000|2021-03-24 11:50:00|6992.3|6990.5|6992.6|6990.8|6993.8|6992|6992.2|6990.4|162
1616586900000|2021-03-24 11:55:00|6992.7|6990.9|6994.2|6992.4|6994.8|6993|6992.5|6990.7|200
1616587200000|2021-03-24 12:00:00|6994.1|6992.3|6993.3|6991.5|6996.1|6994.3|6992|6990.2|274
1616587500000|2021-03-24 12:05:00|6993.4|6991.6|6996.3|6994.5|6996.5|6994.7|6993.4|6991.6|255
1616587800000|2021-03-24 12:10:00|6996.4|6994.6|6994.1|6992.3|6996.9|6995.1|6994.1|6992.3|224
1616588100000|2021-03-24 12:15:00|6994.2|6992.4|6994.2|6992.4|6994.2|6992.4|6992.9|6991.1|173
1616588400000|2021-03-24 12:20:00|6994.1|6992.3|6993.4|6991.6|6996.3|6994.5|6993.3|6991.5|200
1616588700000|2021-03-24 12:25:00|6993.5|6991.7|6991.6|6988.6|6994.6|6992.8|6991.2|6988.5|215
1616589000000|2021-03-24 12:30:00|6991.7|6988.7|6990.5|6988.7|6993.1|6990.8|6988.6|6984.6|259
1616589300000|2021-03-24 12:35:00|6990.6|6988.8|6989.5|6987.7|6991.9|6990.1|6988.4|6986.6|275
1616589600000|2021-03-24 12:40:00|6989.6|6987.8|6985|6983.2|6990|6988.2|6984.4|6982.6|300
1616589900000|2021-03-24 12:45:00|6985.1|6983.3|6980.3|6978.5|6985.2|6983.4|6977.9|6976.1|323
1616590200000|2021-03-24 12:50:00|6980|6978.2|6982.9|6981.1|6984.2|6982.4|6979.9|6978.1|253
1616590500000|2021-03-24 12:55:00|6983.1|6981.3|6984.6|6982.8|6985.3|6983|6982.1|6980.3|316
1616590800000|2021-03-24 13:00:00|6984.3|6982.5|6978|6976.2|6984.8|6983|6977.9|6976.1|381
1616591100000|2021-03-24 13:05:00|6977.9|6976.1|6974.2|6972.4|6979.1|6977.3|6972|6970.2|398
1616591400000|2021-03-24 13:10:00|6974.3|6972.5|6971.3|6969.5|6975|6973.2|6969.7|6967.9|429
1616591700000|2021-03-24 13:15:00|6971.4|6969.6|6970.9|6969.1|6972|6970.2|6969.6|6967.8|363
1616592000000|2021-03-24 13:20:00|6970.8|6969|6960.7|6958.9|6971.9|6970.1|6960.6|6958.8|380
1616592300000|2021-03-24 13:25:00|6960.8|6959|6959.3|6957.5|6964|6962.2|6956.5|6954.7|434
1616592600000|2021-03-24 13:30:00|6959.2|6957.4|6960.8|6959|6963.9|6962.1|6958.9|6956.9|414
1616592900000|2021-03-24 13:35:00|6961|6959.2|6960.2|6958.4|6964.5|6962.7|6959.9|6957.8|347
1616593200000|2021-03-24 13:40:00|6960.1|6958.3|6975.6|6971.6|6975.7|6971.7|6960.1|6958.3|413
1616593500000|2021-03-24 13:45:00|6975.5|6971.5|6966.2|6963.2|6975.9|6972.5|6964.9|6962.5|477
1616593800000|2021-03-24 13:50:00|6965.5|6963.7|6966.7|6964.9|6968.5|6966.6|6962.8|6961|530
1616594100000|2021-03-24 13:55:00|6967.5|6964.5|6970.1|6968.3|6970.8|6968.5|6966.2|6964.4|343
1616594400000|2021-03-24 14:00:00|6970.2|6968.4|6976.7|6974.9|6977|6975.2|6969.6|6967.2|314
1616594700000|2021-03-24 14:05:00|6976.3|6974.5|6972.2|6970.4|6977.1|6975.3|6971|6969.2|377
1616595000000|2021-03-24 14:10:00|6972.4|6970.6|6972.9|6971.1|6976.1|6974.3|6971.1|6969.1|373
1616595300000|2021-03-24 14:15:00|6973|6971.2|6966.1|6964.3|6973.1|6971.3|6966|6964.2|381
1616595600000|2021-03-24 14:20:00|6966|6964.2|6965.1|6963.3|6969.6|6967.8|6964.1|6962.3|409
1616595900000|2021-03-24 14:25:00|6965.2|6963.4|6974.4|6971.4|6974.4|6972|6964.2|6962.4|403
1616596200000|2021-03-24 14:30:00|6973.8|6972|6969.9|6968.1|6974|6972.2|6968.9|6966.9|376
1616596500000|2021-03-24 14:35:00|6970.1|6968.3|6973.4|6971.6|6973.7|6971.9|6970|6968.2|331
1616596800000|2021-03-24 14:40:00|6973.7|6971.9|6969.9|6968.1|6975.1|6973.3|6969.8|6968|352
1616597100000|2021-03-24 14:45:00|6969.8|6968|6976.1|6974.3|6976.9|6974.8|6969.8|6968|379
1616597400000|2021-03-24 14:50:00|6976|6974.2|6979.5|6977.7|6980|6978.2|6974.1|6972.3|322
1616597700000|2021-03-24 14:55:00|6979.6|6977.8|6976.4|6974.6|6979.9|6978.1|6975.4|6973.6|239
1616598000000|2021-03-24 15:00:00|6976.5|6974.7|6981.4|6978.4|6981.5|6979.4|6975.4|6973.3|286
1616598300000|2021-03-24 15:05:00|6981|6979.2|6975.6|6973.8|6982|6979.7|6975|6973.2|274
1616598600000|2021-03-24 15:10:00|6975.4|6973.6|6974.9|6973.1|6976.2|6974.4|6970.9|6969.1|325
1616598900000|2021-03-24 15:15:00|6974.8|6973|6974.2|6972.4|6976.5|6974.7|6972.6|6970.8|317
1616599200000|2021-03-24 15:20:00|6974.1|6972.3|6977.5|6975.7|6977.6|6975.8|6972.7|6970.9|261
1616599500000|2021-03-24 15:25:00|6977.6|6975.8|6974.6|6972.8|6980|6978.2|6973.9|6972.1|237
1616599800000|2021-03-24 15:30:00|6975.1|6973.3|6974.8|6973|6975.9|6974.1|6971.6|6969.8|295
1616600100000|2021-03-24 15:35:00|6974.9|6973.1|6974.9|6973.1|6975.6|6973.8|6973.3|6971.5|267
1616600400000|2021-03-24 15:40:00|6974.7|6972.9|6982.1|6980.3|6982.2|6980.4|6974.3|6972.5|344
1616600700000|2021-03-24 15:45:00|6982.2|6980.4|6985|6983.2|6987.2|6985.4|6982.2|6979.8|361
1616601000000|2021-03-24 15:50:00|6985.1|6983.3|6983.3|6981.5|6985.5|6983.7|6982.3|6980.5|297
1616601300000|2021-03-24 15:55:00|6983.4|6981.6|6984.5|6982.7|6985.4|6983.6|6982|6980.2|314
1616601600000|2021-03-24 16:00:00|6984.4|6982.6|6988.1|6986.3|6989.2|6987.4|6983.4|6981.6|372
1616601900000|2021-03-24 16:05:00|6988|6986.2|6990.8|6989|6991.7|6989.9|6987.1|6985.3|373
1616602200000|2021-03-24 16:10:00|6991|6989.2|6986|6984.2|6991.3|6989.5|6985.8|6984|355
1616602500000|2021-03-24 16:15:00|6986.3|6984.5|6988.5|6986.7|6988.6|6986.8|6986.1|6984.3|277
1616602800000|2021-03-24 16:20:00|6988.4|6986.6|6990.5|6988.7|6991.4|6989.6|6988.4|6986.6|214
1616603100000|2021-03-24 16:25:00|6990.4|6988.6|6993|6991.2|6993.2|6991.4|6989.2|6987.4|247
1616603400000|2021-03-24 16:30:00|6993.1|6991.3|6991|6989.2|6993.5|6991.7|6989.8|6988|337
1616603700000|2021-03-24 16:35:00|6990.9|6989.1|6991.4|6989.6|6992.6|6990.4|6990.3|6988.5|324
1616604000000|2021-03-24 16:40:00|6991.5|6989.7|6991.4|6989.6|6992.3|6990.5|6990.2|6988.4|300
1616604300000|2021-03-24 16:45:00|6991.5|6989.7|6989.5|6987.7|6991.7|6989.9|6988|6986.2|348
1616604600000|2021-03-24 16:50:00|6989.4|6987.6|6981.8|6980|6989.5|6987.7|6981.5|6979.7|350
1616604900000|2021-03-24 16:55:00|6981.9|6980.1|6981.2|6979.4|6982.7|6980.9|6980.8|6979|282
1616605200000|2021-03-24 17:00:00|6981.1|6979.3|6981.1|6979.3|6981.7|6979.9|6977.7|6975.9|303
1616605500000|2021-03-24 17:05:00|6981|6979.2|6981.2|6979.4|6981.8|6980|6979.9|6978.1|216
1616605800000|2021-03-24 17:10:00|6981.3|6979.5|6978.5|6976.7|6981.7|6979.9|6978.4|6976.6|261
1616606100000|2021-03-24 17:15:00|6978.4|6976.6|6981.5|6979.7|6981.8|6980|6977.4|6975.6|280
1616606400000|2021-03-24 17:20:00|6981.4|6979.6|6982.5|6980.7|6983.3|6981.5|6980.8|6979|271
1616606700000|2021-03-24 17:25:00|6982.6|6980.8|6982.9|6981.1|6983.6|6981.8|6980.9|6979.1|267
1616607000000|2021-03-24 17:30:00|6983.1|6981.3|6983|6981.2|6983.7|6981.9|6982.4|6980.6|213
1616607300000|2021-03-24 17:35:00|6982.7|6980.9|6985.5|6983.7|6986.6|6984.8|6982.5|6980.7|301
1616607600000|2021-03-24 17:40:00|6985.4|6983.6|6980.3|6978.5|6985.9|6984.1|6980.3|6978.5|237
1616607900000|2021-03-24 17:45:00|6980.4|6978.6|6984.2|6982.4|6984.3|6982.5|6978.7|6976.9|306
1616608200000|2021-03-24 17:50:00|6984.1|6982.3|6984.9|6983.1|6986|6984.2|6984.1|6982.3|220
1616608500000|2021-03-24 17:55:00|6985.2|6983.4|6976.4|6972.4|6986.1|6983.8|6976.4|6972.4|128
1616608800000|2021-03-24 18:00:00|6977.7|6973.7|6984.2|6982.4|6987.8|6983.8|6973.5|6969.5|378
1616609100000|2021-03-24 18:05:00|6984.4|6982.6|6984.9|6983.1|6987|6984.6|6983.8|6982|176
1616609400000|2021-03-24 18:10:00|6985|6983.2|6981|6979.2|6985|6983.2|6980.9|6979.1|147
1616609700000|2021-03-24 18:15:00|6981.2|6979.4|6983.3|6981.5|6983.4|6981.6|6981.1|6979.3|114
1616610000000|2021-03-24 18:20:00|6983.2|6981.4|6985.1|6983.3|6985.8|6983.5|6982.9|6981.1|139
1616610300000|2021-03-24 18:25:00|6985.2|6983.4|6982.1|6980.3|6985.2|6983.4|6982.1|6980.3|135
1616610600000|2021-03-24 18:30:00|6982.2|6980.4|6977.8|6976|6982.2|6980.4|6976.8|6975|232
1616610900000|2021-03-24 18:35:00|6977.9|6976.1|6977.9|6976.1|6979.4|6977.6|6976.8|6975|175
1616611200000|2021-03-24 18:40:00|6977.8|6976|6977.2|6975.4|6978.3|6976.5|6976.3|6974.5|219
1616611500000|2021-03-24 18:45:00|6977.3|6975.5|6980|6978.2|6980.7|6978.9|6976.3|6974.5|216
1616611800000|2021-03-24 18:50:00|6980.1|6978.3|6977.4|6975.6|6980.3|6978.5|6976.9|6975.1|179
1616612100000|2021-03-24 18:55:00|6977.3|6975.5|6975.5|6973.7|6979.6|6977.8|6975.3|6973.5|289
1616612400000|2021-03-24 19:00:00|6975.4|6973.6|6977.4|6975.6|6978.4|6976.3|6975.3|6973.5|221
1616612700000|2021-03-24 19:05:00|6977.5|6975.7|6977.9|6976.1|6978.5|6976.7|6977.3|6975.4|192
1616613000000|2021-03-24 19:10:00|6978.1|6976.3|6977.8|6976|6978.7|6976.7|6976.8|6975|157
1616613300000|2021-03-24 19:15:00|6977.7|6975.9|6976.9|6975.1|6978.2|6976.4|6975.3|6973.1|234
1616613600000|2021-03-24 19:20:00|6977|6975.2|6974.3|6972.5|6977|6975.2|6973.4|6971.4|238
1616613900000|2021-03-24 19:25:00|6974.2|6972.4|6972.6|6970.8|6974.5|6972.7|6972.2|6970.1|197
1616614200000|2021-03-24 19:30:00|6972.4|6970.6|6970.4|6968.6|6972.8|6971|6970.3|6968.5|186
1616614500000|2021-03-24 19:35:00|6970.3|6968.5|6971.5|6969.7|6972.8|6971|6969.9|6968.1|159
1616614800000|2021-03-24 19:40:00|6971.6|6969.8|6972.5|6970.7|6972.6|6970.8|6971.2|6969.4|136
1616615100000|2021-03-24 19:45:00|6972.4|6970.6|6973.9|6972.1|6974.7|6972.9|6972.3|6970.5|156
1616615400000|2021-03-24 19:50:00|6973.5|6971.7|6971.1|6969.3|6973.8|6972|6971|6969.2|181
1616615700000|2021-03-24 19:55:00|6971.2|6969.4|6968.3|6966.5|6971.2|6969.4|6966.7|6964.9|220
1616616000000|2021-03-24 20:00:00|6968.4|6966.6|6971.2|6969.4|6972|6969.6|6968.4|6966.3|168
1616616300000|2021-03-24 20:05:00|6971.3|6969.5|6970.6|6968.8|6972.2|6969.8|6970.2|6968.4|122
1616616600000|2021-03-24 20:10:00|6970.5|6968.7|6971.3|6969.5|6971.5|6969.7|6970.3|6968.5|89
1616616900000|2021-03-24 20:15:00|6971.2|6969.4|6969.1|6967.3|6971.4|6969.6|6969.1|6967.3|75
1616617200000|2021-03-24 20:20:00|6969.2|6967.4|6968.2|6966.4|6969.2|6967.4|6967.6|6965.8|82
1616617500000|2021-03-24 20:25:00|6968.3|6966.5|6967.1|6965.3|6968.3|6966.5|6967.1|6965.3|63
1616617800000|2021-03-24 20:30:00|6967.2|6965.4|6967.7|6964.7|6968.4|6965.8|6966.9|6964.7|95
1616618100000|2021-03-24 20:35:00|6967.6|6964.6|6966.9|6963.9|6968.3|6965.6|6965.9|6963.6|136
1616618400000|2021-03-24 20:40:00|6967|6964|6963.7|6960.7|6967|6964.7|6963.6|6960.6|167
1616618700000|2021-03-24 20:45:00|6963.6|6960.6|6963.9|6960.9|6964.9|6961.9|6963|6960.4|142
1616619000000|2021-03-24 20:50:00|6964|6961|6963.1|6960.1|6964.2|6961.4|6962.3|6959.7|142
1616619300000|2021-03-24 20:55:00|6963.2|6960.2|6963.3|6960.3|6964|6961.3|6962.8|6959.6|175
1616619600000|2021-03-24 21:00:00|6963.1|6961.3|6966.7|6962.7|6966.8|6962.8|6963.1|6960.4|29
1616619900000|2021-03-24 21:05:00|6966.8|6962.8|6967.6|6963.6|6978|6974|6966.4|6962.4|154
1616620200000|2021-03-24 21:10:00|6967.3|6963.3|6966.6|6963.6|6967.5|6963.6|6964.5|6960.5|214
1616620500000|2021-03-24 21:15:00|6966.5|6963.5|6961.6|6958.5|6966.7|6963.7|6959.5|6955.5|186
1616620800000|2021-03-24 21:20:00|6961.2|6958.1|6962.5|6959.5|6963|6960|6961.2|6957.6|108
1616621100000|2021-03-24 21:25:00|6962.6|6959.6|6962.8|6959.8|6966.3|6962.4|6961|6957|168
1616621400000|2021-03-24 21:30:00|6962.9|6959.9|6967|6964|6967.3|6964.2|6962.9|6959.8|149
1616621700000|2021-03-24 21:35:00|6966.7|6963.7|6966.1|6963.1|6967|6964|6961.3|6957.3|243
1616622000000|2021-03-24 21:40:00|6966|6963|6966.6|6963.6|6966.7|6963.7|6963.9|6959.9|153
1616622300000|2021-03-24 21:45:00|6966.7|6963.7|6967|6964|6967.4|6964.4|6966.3|6963|111
1616622600000|2021-03-24 21:50:00|6967.1|6964.1|6967.7|6964|6968.2|6964.6|6966.7|6963.5|202
1616622900000|2021-03-24 21:55:00|6967.8|6963.9|6968.3|6965.3|6968.7|6965.7|6967.3|6963.7|181
1616623200000|2021-03-24 22:00:00|6968.4|6965.4|6966.6|6963.6|6973.1|6969.1|6966.2|6963.1|313
1616623500000|2021-03-24 22:05:00|6966.7|6963.7|6966.9|6963.9|6967.6|6964.6|6966.2|6963.2|110
1616623800000|2021-03-24 22:10:00|6966.8|6963.8|6968.9|6965.5|6971.7|6967.7|6966.7|6963.7|295
1616624100000|2021-03-24 22:15:00|6969|6965.6|6967.9|6964.9|6970|6966|6967.8|6964.8|174
1616624400000|2021-03-24 22:20:00|6967.8|6964.8|6966.7|6963.7|6968|6965|6965.4|6962.4|124
1616624700000|2021-03-24 22:25:00|6966.8|6963.8|6967.9|6964.9|6968.4|6965.6|6966.6|6963.6|108
1616625000000|2021-03-24 22:30:00|6968.3|6965.3|6966.7|6963.7|6968.6|6965.7|6964.7|6961.7|131
1616625300000|2021-03-24 22:35:00|6966.1|6964.3|6966.8|6963.8|6967.3|6965|6966|6963.5|80
1616625600000|2021-03-24 22:40:00|6966.9|6963.9|6967.4|6965.6|6968.8|6965.8|6966.2|6963.7|108
1616625900000|2021-03-24 22:45:00|6967.3|6965.5|6968|6965|6968.2|6965.8|6966.9|6964.6|93
1616626200000|2021-03-24 22:50:00|6967.9|6964.9|6966.8|6963.8|6968.2|6965.7|6966.5|6963.7|101
1616626500000|2021-03-24 22:55:00|6966.2|6964.4|6964.9|6961.9|6968.1|6965.1|6964.8|6961.8|148
1616626800000|2021-03-24 23:00:00|6965|6962|6967.9|6964.9|6968|6965|6965|6962|115
1616627100000|2021-03-24 23:05:00|6967.3|6965.5|6967.4|6965.6|6968.5|6966.1|6967.1|6964.5|68
1616627400000|2021-03-24 23:10:00|6967.3|6965.5|6967.8|6964.8|6968.3|6965.6|6967.1|6964.7|70
1616627700000|2021-03-24 23:15:00|6967.7|6964.7|6968.6|6965.6|6968.7|6966.2|6966.3|6963.9|109
1616628000000|2021-03-24 23:20:00|6968.5|6965.5|6968.8|6965.8|6969.4|6966.9|6967.8|6965.3|115
1616628300000|2021-03-24 23:25:00|6969.3|6966.3|6968.5|6966.7|6969.6|6967.1|6968|6966|95
1616628600000|2021-03-24 23:30:00|6968.6|6966.8|6966.6|6964.8|6969.1|6966.8|6966.3|6964.1|111
1616628900000|2021-03-24 23:35:00|6966.5|6964.7|6967.5|6965.7|6968.3|6965.8|6966.5|6964.4|88
1616629200000|2021-03-24 23:40:00|6967.4|6965.6|6969|6966|6969.5|6967.1|6967.4|6965.4|86
1616629500000|2021-03-24 23:45:00|6968.4|6966.6|6971.3|6969.5|6971.9|6969.7|6968.4|6966|138
1616629800000|2021-03-24 23:50:00|6971|6969.2|6970.6|6967.6|6971.8|6969.6|6969.7|6967.4|132
1616630100000|2021-03-24 23:55:00|6971|6968|6969.5|6967.7|6971.1|6968.8|6968.7|6966.9|104
1616630400000|2021-03-25 00:00:00|6969.6|6967.8|6970.7|6968.9|6972.6|6970.8|6969.3|6967.5|145
1616630700000|2021-03-25 00:05:00|6970.8|6969|6968.9|6967.1|6971.6|6969.8|6968.8|6966.5|151
1616631000000|2021-03-25 00:10:00|6969.1|6967.3|6971.6|6969.8|6971.8|6970|6968.7|6966.9|140
1616631300000|2021-03-25 00:15:00|6971.7|6969.9|6973|6971.2|6975.1|6973.3|6971.6|6969.8|166
1616631600000|2021-03-25 00:20:00|6973.1|6971.3|6972.3|6970.5|6973.4|6971.6|6968.3|6966.1|184
1616631900000|2021-03-25 00:25:00|6972.2|6970.4|6972.6|6970.8|6973|6971.2|6971.3|6969.5|119
1616632200000|2021-03-25 00:30:00|6972.7|6970.9|6973.1|6971.3|6974.6|6972.8|6972.4|6970.6|120
1616632500000|2021-03-25 00:35:00|6973|6971.2|6977.7|6975.9|6977.7|6975.9|6972.8|6970.6|148
1616632800000|2021-03-25 00:40:00|6977.6|6975.8|6977.6|6975.8|6979.2|6976.9|6974.8|6972.9|153
1616633100000|2021-03-25 00:45:00|6977.5|6975.7|6977.6|6975.8|6979.8|6978|6976.7|6974.9|167
1616633400000|2021-03-25 00:50:00|6977.5|6975.7|6977.8|6976|6981.6|6979.3|6976.7|6974.4|292
1616633700000|2021-03-25 00:55:00|6977|6975.2|6980.9|6979.1|6981.7|6979.9|6977|6975.2|223
1616634000000|2021-03-25 01:00:00|6981|6979.2|6977.8|6976|6981.1|6979.3|6977.6|6975.8|212
1616634300000|2021-03-25 01:05:00|6977.7|6975.9|6975.3|6973.5|6977.9|6975.9|6974.3|6972.5|162
1616634600000|2021-03-25 01:10:00|6975.2|6973.4|6974.5|6972.7|6975.2|6973.4|6972.3|6970.5|205
1616634900000|2021-03-25 01:15:00|6974.6|6972.8|6973.2|6971.4|6974.7|6972.8|6972.9|6970.5|201
1616635200000|2021-03-25 01:20:00|6973.1|6971.3|6972|6970.2|6974.2|6972.4|6971.5|6969.1|178
1616635500000|2021-03-25 01:25:00|6971.9|6970.1|6974.5|6972.7|6975.2|6973.4|6971.4|6969.6|154
1616635800000|2021-03-25 01:30:00|6974.6|6972.8|6967.7|6965.9|6975.7|6973.3|6966.7|6964.3|386
1616636100000|2021-03-25 01:35:00|6967.6|6965.8|6966.4|6964.6|6967.8|6966|6963.3|6961.2|352
1616636400000|2021-03-25 01:40:00|6966.3|6964.5|6971.6|6969.8|6972.9|6970.8|6966.1|6964.3|299
1616636700000|2021-03-25 01:45:00|6971.7|6969.9|6970.2|6968.4|6971.7|6969.9|6968.4|6966.6|254
1616637000000|2021-03-25 01:50:00|6969.9|6968.1|6969.3|6967.5|6971.3|6969.5|6969.2|6966.9|229
1616637300000|2021-03-25 01:55:00|6969.2|6967.4|6971.9|6970.1|6972.9|6971.1|6969.2|6967.4|225
1616637600000|2021-03-25 02:00:00|6972.2|6970.4|6974.9|6973.1|6975.2|6973.4|6970.9|6968.5|263
1616637900000|2021-03-25 02:05:00|6975|6973.2|6978.3|6976.5|6979.1|6977.3|6974.9|6973.1|292
1616638200000|2021-03-25 02:10:00|6978.4|6976.6|6979.5|6977.7|6980.6|6978.8|6977.7|6975.9|262
1616638500000|2021-03-25 02:15:00|6979.9|6978.1|6981.5|6979.7|6984.3|6982.5|6979.9|6978.1|226
1616638800000|2021-03-25 02:20:00|6981.4|6979.6|6982.4|6980.6|6984.7|6982.7|6981.3|6979.5|263
1616639100000|2021-03-25 02:25:00|6982.3|6980.5|6982.9|6981.1|6983.4|6981.6|6980.7|6978.6|216
1616639400000|2021-03-25 02:30:00|6983|6981.2|6982.6|6980.8|6984.3|6982.5|6982.2|6979.9|217
1616639700000|2021-03-25 02:35:00|6982.4|6980.6|6983.7|6981.9|6983.7|6981.9|6981.5|6979.7|168
1616640000000|2021-03-25 02:40:00|6983.9|6982.1|6984.7|6982.9|6985.8|6983.3|6983.3|6981|159
1616640300000|2021-03-25 02:45:00|6984.6|6982.8|6983.6|6981.8|6985.6|6983.8|6983|6981|168
1616640600000|2021-03-25 02:50:00|6983.5|6981.7|6984.1|6982.3|6984.4|6982.6|6982.6|6980.1|205
1616640900000|2021-03-25 02:55:00|6984.2|6982.4|6986|6984.2|6986.5|6984.7|6984.1|6982.3|141
1616641200000|2021-03-25 03:00:00|6986.1|6984.3|6986.2|6984.4|6987.4|6985.6|6985.3|6983.5|173
1616641500000|2021-03-25 03:05:00|6986.3|6984.5|6984.5|6982.7|6987.7|6985.3|6984.1|6982.3|140
1616641800000|2021-03-25 03:10:00|6984.6|6982.8|6984|6982.2|6985|6983.2|6983.9|6982.1|91
1616642100000|2021-03-25 03:15:00|6983.9|6982.1|6985.2|6983.4|6985.5|6983.7|6983.8|6982|125
1616642400000|2021-03-25 03:20:00|6985.3|6983.5|6984.8|6983|6985.6|6983.8|6983.7|6981.8|141
1616642700000|2021-03-25 03:25:00|6984.7|6982.9|6984.7|6982.9|6985.5|6983.7|6983.3|6981.5|131
1616643000000|2021-03-25 03:30:00|6984.8|6983|6983.9|6982.1|6985.9|6984.1|6983.7|6981.9|129
1616643300000|2021-03-25 03:35:00|6983.8|6982|6982.3|6980.5|6985.2|6982.9|6981.9|6980.1|160
1616643600000|2021-03-25 03:40:00|6982.2|6980.4|6980.3|6978.5|6982.7|6980.8|6979.1|6977.2|202
1616643900000|2021-03-25 03:45:00|6980.2|6978.4|6978.4|6976.6|6980.2|6978.4|6978.1|6976.3|154
1616644200000|2021-03-25 03:50:00|6978.3|6976.5|6977.2|6975.4|6978.4|6976.6|6975.4|6973.1|139
1616644500000|2021-03-25 03:55:00|6977.3|6975.5|6977.8|6976|6978.5|6976.7|6977.3|6975.5|133
1616644800000|2021-03-25 04:00:00|6977.5|6975.7|6979|6977.2|6979.4|6977.6|6977.2|6975|136
1616645100000|2021-03-25 04:05:00|6979.1|6977.3|6977.1|6975.3|6979.2|6977.4|6977|6975.2|135
1616645400000|2021-03-25 04:10:00|6977.3|6975.5|6980.2|6978.4|6980.4|6978.4|6977.2|6975.2|190
1616645700000|2021-03-25 04:15:00|6980.1|6978.3|6980.2|6978.4|6981.5|6979.1|6979.3|6977.5|129
1616646000000|2021-03-25 04:20:00|6980.3|6978.5|6979.9|6978.1|6981.4|6978.8|6979.3|6977.5|127
1616646300000|2021-03-25 04:25:00|6980|6978.2|6982.6|6980.8|6982.9|6981.1|6979.9|6978.1|146
1616646600000|2021-03-25 04:30:00|6982.5|6980.7|6984.3|6982.5|6984.9|6983.1|6981.8|6980|151
1616646900000|2021-03-25 04:35:00|6984.2|6982.4|6981.3|6979.5|6984.5|6982.7|6980.2|6978.4|126
1616647200000|2021-03-25 04:40:00|6981.2|6979.4|6981.2|6979.4|6982.5|6980.7|6980.8|6979|151
1616647500000|2021-03-25 04:45:00|6981.1|6979.3|6979.9|6978.1|6981.2|6979.4|6979.2|6977.4|125
1616647800000|2021-03-25 04:50:00|6980|6978.2|6981.2|6979.4|6981.9|6979.6|6979.6|6977.4|103
1616648100000|2021-03-25 04:55:00|6981.1|6979.3|6980.8|6979|6981.1|6979.3|6980.3|6978.5|63
1616648400000|2021-03-25 05:00:00|6980.4|6978.6|6982.5|6980.7|6982.9|6981.1|6980.4|6978.6|144
1616648700000|2021-03-25 05:05:00|6982.4|6980.6|6983|6981.2|6983.8|6982|6981.3|6979.5|162
1616649000000|2021-03-25 05:10:00|6983.1|6981.3|6981.3|6979.5|6983.1|6981.3|6980.7|6978.4|124
1616649300000|2021-03-25 05:15:00|6981.2|6979.4|6980.2|6978.4|6981.5|6979.7|6980|6978|151
1616649600000|2021-03-25 05:20:00|6980.3|6978.5|6980.3|6978.5|6981|6978.9|6979.3|6977.5|119
1616649900000|2021-03-25 05:25:00|6980.4|6978.6|6981.2|6979.4|6982.3|6980.5|6980|6978.2|134
1616650200000|2021-03-25 05:30:00|6981.3|6979.5|6980.5|6978.7|6982.5|6980.7|6980.2|6978.4|109
1616650500000|2021-03-25 05:35:00|6980.4|6978.6|6979|6977.2|6981|6978.7|6978.4|6976.6|109
1616650800000|2021-03-25 05:40:00|6978.9|6977.1|6977.3|6975.5|6978.9|6977.1|6977.3|6975.5|97
1616651100000|2021-03-25 05:45:00|6977.4|6975.6|6973.1|6971.3|6978.2|6976.4|6972.8|6971|163
1616651400000|2021-03-25 05:50:00|6973.2|6971.4|6975.2|6973.4|6976.4|6974.6|6973.1|6971.3|192
1616651700000|2021-03-25 05:55:00|6974.8|6973|6972.5|6970.7|6976.3|6974|6972.4|6970.6|186
1616652000000|2021-03-25 06:00:00|6972.4|6970.6|6968.5|6966.7|6972.4|6970.6|6967.5|6965.2|240
1616652300000|2021-03-25 06:05:00|6968.6|6966.8|6972.9|6971.1|6973.7|6971.2|6968.6|6966.8|241
1616652600000|2021-03-25 06:10:00|6972.8|6971|6973.4|6971.6|6974.7|6972.2|6972.4|6970|182
1616652900000|2021-03-25 06:15:00|6973.3|6971.5|6974.7|6972.9|6976.4|6974|6972.3|6970.3|188
1616653200000|2021-03-25 06:20:00|6974.6|6972.8|6972.7|6970.9|6974.7|6972.8|6970.8|6968.5|159
1616653500000|2021-03-25 06:25:00|6972.6|6970.8|6974.4|6972.6|6976|6974.2|6972.6|6970.8|163
1616653800000|2021-03-25 06:30:00|6974.3|6972.5|6973.7|6971.9|6975.5|6973.7|6973.3|6971.2|181
1616654100000|2021-03-25 06:35:00|6973.8|6972|6976.2|6974.4|6976.2|6974.4|6973.8|6972|170
1616654400000|2021-03-25 06:40:00|6976.1|6974.3|6974|6972.2|6976.6|6974.7|6973.8|6972|160
1616654700000|2021-03-25 06:45:00|6973.5|6971.7|6977.1|6975.3|6977.4|6975.4|6973.5|6971.7|190
1616655000000|2021-03-25 06:50:00|6976.8|6975|6977.7|6975.9|6978.6|6976.6|6976.7|6974.4|159
1616655300000|2021-03-25 06:55:00|6977.8|6976|6976.3|6974.5|6979.2|6977.4|6975.9|6974.1|156
1616655600000|2021-03-25 07:00:00|6976.4|6974.6|6976.2|6974.4|6977|6975|6974.2|6972.4|245
1616655900000|2021-03-25 07:05:00|6976.1|6974.3|6979.5|6977.7|6979.6|6977.7|6976.1|6974.1|232
1616656200000|2021-03-25 07:10:00|6979.4|6977.6|6973.2|6971.4|6980.1|6978.3|6972.2|6969.8|357
1616656500000|2021-03-25 07:15:00|6973.1|6971.3|6973.6|6971.8|6974.5|6972.2|6971.2|6969.1|316
1616656800000|2021-03-25 07:20:00|6973.9|6972.1|6978.2|6976.4|6978.3|6976.5|6973.9|6972.1|290
1616657100000|2021-03-25 07:25:00|6978.1|6976.3|6975.8|6974|6978.8|6976.4|6975.6|6973.3|243
1616657400000|2021-03-25 07:30:00|6975.9|6974.1|6973.8|6972|6975.9|6974.1|6972.3|6970.5|297
1616657700000|2021-03-25 07:35:00|6973.7|6971.9|6973.5|6971.7|6974.1|6972.3|6971.1|6969.3|265
1616658000000|2021-03-25 07:40:00|6973.6|6971.8|6970.3|6968.5|6974.3|6972.5|6969|6967.2|287
1616658300000|2021-03-25 07:45:00|6970.2|6968.4|6966.9|6965.1|6970.3|6968.5|6966.3|6964.5|230
1616658600000|2021-03-25 07:50:00|6967|6965.2|6969.1|6967.3|6969.8|6967.5|6966.2|6964.4|284
1616658900000|2021-03-25 07:55:00|6969|6967.2|6963.2|6960.2|6969.5|6967.7|6961.4|6959|411
1616659200000|2021-03-25 08:00:00|6962.8|6961|6962.8|6961|6963.4|6961.5|6960.6|6958.8|448
1616659500000|2021-03-25 08:05:00|6963|6961.2|6964.4|6962.6|6966.4|6964.6|6962.9|6961.1|412
1616659800000|2021-03-25 08:10:00|6964.3|6962.5|6966.2|6964.4|6967.8|6966|6962.6|6960.8|329
1616660100000|2021-03-25 08:15:00|6966.3|6964.5|6973.2|6971.4|6974.2|6972.4|6965.1|6963.3|369
1616660400000|2021-03-25 08:20:00|6973.3|6971.5|6972.8|6971|6974.4|6972.1|6968.4|6966.4|410
1616660700000|2021-03-25 08:25:00|6972.7|6970.9|6975.9|6974.1|6976|6974.2|6970.9|6968.5|320
1616661000000|2021-03-25 08:30:00|6975.6|6973.8|6979.1|6977.3|6979.7|6977.6|6975.5|6973.7|320
1616661300000|2021-03-25 08:35:00|6979.2|6977.4|6974.3|6972.5|6979.3|6977.5|6974.1|6972.3|421
1616661600000|2021-03-25 08:40:00|6974.2|6972.4|6973.8|6972|6974.5|6972.6|6971.4|6969.3|292
1616661900000|2021-03-25 08:45:00|6973.9|6972.1|6976.4|6974.6|6976.6|6974.8|6973.6|6971.6|321
1616662200000|2021-03-25 08:50:00|6976.5|6974.7|6977.1|6975.3|6977.6|6975.6|6975.2|6973.2|282
1616662500000|2021-03-25 08:55:00|6977.2|6975.4|6977.4|6975.6|6978.5|6976.7|6975.1|6973.3|194
1616662800000|2021-03-25 09:00:00|6977.3|6975.5|6974.6|6972.8|6977.4|6975.6|6974.2|6972.4|282
1616663100000|2021-03-25 09:05:00|6974.7|6972.9|6973.2|6971.4|6975.3|6973.4|6972.3|6970.5|272
1616663400000|2021-03-25 09:10:00|6972.8|6971|6974|6972.2|6974.1|6972.3|6971.3|6969.5|292
1616663700000|2021-03-25 09:15:00|6974.1|6972.3|6976.5|6974.7|6976.9|6975.1|6973.5|6971.7|259
1616664000000|2021-03-25 09:20:00|6976.4|6974.6|6974.2|6972.4|6977.5|6975.7|6973.3|6971.5|249
1616664300000|2021-03-25 09:25:00|6974.4|6972.6|6972.5|6970.7|6974.6|6972.8|6972.3|6970.5|213
1616664600000|2021-03-25 09:30:00|6972.6|6970.8|6972.8|6971|6974.2|6972.4|6971.2|6969.4|257
1616664900000|2021-03-25 09:35:00|6972.9|6971.1|6972.3|6970.5|6975.1|6973.3|6971.6|6969.8|211
1616665200000|2021-03-25 09:40:00|6972.1|6970.3|6967.7|6965.9|6972.2|6970.4|6966.3|6964.5|224
1616665500000|2021-03-25 09:45:00|6967.6|6965.8|6972.8|6971|6973.6|6971.1|6967.6|6965.8|271
1616665800000|2021-03-25 09:50:00|6972.7|6970.9|6975|6973.2|6975|6973.2|6971.7|6969.9|218
1616666100000|2021-03-25 09:55:00|6974.9|6973.1|6977.2|6974.2|6977.4|6975.6|6974.6|6972.5|315
1616666400000|2021-03-25 10:00:00|6977.3|6974.3|6979.7|6977.9|6979.8|6978|6976.3|6974.3|225
1616666700000|2021-03-25 10:05:00|6979.6|6977.8|6981.6|6979.8|6981.9|6980.1|6978.3|6976.5|260
1616667000000|2021-03-25 10:10:00|6981.5|6979.7|6982.6|6980.8|6983.4|6981.6|6980.3|6978.5|297
1616667300000|2021-03-25 10:15:00|6982.7|6980.9|6978.8|6977|6982.7|6980.9|6977.1|6975.3|365
1616667600000|2021-03-25 10:20:00|6978.7|6976.9|6982.6|6980.8|6983.4|6981.6|6978.7|6976.9|258
1616667900000|2021-03-25 10:25:00|6982.7|6980.9|6983.6|6981.8|6984.9|6983.1|6982|6980.2|251
1616668200000|2021-03-25 10:30:00|6983.7|6981.9|6983.2|6981.4|6983.7|6981.9|6981.1|6979.3|255
1616668500000|2021-03-25 10:35:00|6983.3|6981.5|6983.1|6981.3|6984.5|6982.7|6982.5|6980.7|224
1616668800000|2021-03-25 10:40:00|6983.2|6981.4|6985.5|6983.7|6985.6|6983.8|6982.3|6980.3|256
1616669100000|2021-03-25 10:45:00|6985.6|6983.8|6984.2|6982.4|6985.6|6983.8|6982.6|6980.8|216
1616669400000|2021-03-25 10:50:00|6984.3|6982.5|6984.6|6982.8|6986|6984.2|6983.2|6981.4|223
1616669700000|2021-03-25 10:55:00|6984.7|6982.9|6985.5|6983.7|6986.4|6984.6|6983.2|6981.3|229
1616670000000|2021-03-25 11:00:00|6985.2|6983.4|6985.1|6983.3|6986.1|6984.3|6984|6982.2|241
1616670300000|2021-03-25 11:05:00|6985|6983.2|6986.6|6984.8|6987.1|6985.3|6984.3|6982.5|218
1616670600000|2021-03-25 11:10:00|6986.7|6984.9|6979.2|6977.4|6986.9|6985.1|6976.8|6975|305
1616670900000|2021-03-25 11:15:00|6979.3|6977.5|6980|6978.2|6980.1|6978.3|6975.3|6973.5|280
1616671200000|2021-03-25 11:20:00|6980.1|6978.3|6979.3|6977.5|6982.6|6980.8|6979.3|6977.5|267
1616671500000|2021-03-25 11:25:00|6979.4|6977.6|6977.1|6975.3|6980|6978.2|6975.9|6974.1|294
1616671800000|2021-03-25 11:30:00|6977.2|6975.4|6974|6972.2|6977.2|6975.4|6973.3|6971.5|318
1616672100000|2021-03-25 11:35:00|6974.1|6972.3|6972.2|6970.4|6974.8|6973|6971.9|6970.1|300
1616672400000|2021-03-25 11:40:00|6972.1|6970.3|6972|6970.2|6973.5|6971.7|6970.6|6968.8|305
1616672700000|2021-03-25 11:45:00|6971.9|6970.1|6970.5|6968.7|6972.9|6971.1|6970.4|6968.6|298
1616673000000|2021-03-25 11:50:00|6970.4|6968.6|6966.3|6964.5|6970.5|6968.7|6965.2|6963.4|320
1616673300000|2021-03-25 11:55:00|6966.4|6964.6|6964.7|6962.9|6969|6967.2|6964.4|6962.6|317
1616673600000|2021-03-25 12:00:00|6964.6|6962.8|6966|6964.2|6969|6967.2|6963.1|6961.3|367
1616673900000|2021-03-25 12:05:00|6965.9|6964.1|6968.6|6966.8|6968.9|6967.1|6965.1|6963.3|345
1616674200000|2021-03-25 12:10:00|6968.7|6966.9|6966.7|6964.9|6971|6969.2|6966.4|6964.6|335
1616674500000|2021-03-25 12:15:00|6966.5|6964.7|6964.6|6962.8|6967.2|6965.4|6964|6962.2|304
1616674800000|2021-03-25 12:20:00|6964.5|6962.7|6967.5|6965.7|6971|6969.2|6964.1|6962.3|331
1616675100000|2021-03-25 12:25:00|6967.7|6965.9|6968.2|6964.2|6969.2|6966.3|6961.5|6959.1|270
1616675400000|2021-03-25 12:30:00|6967.3|6963.3|6963.3|6961.5|6968.3|6964.3|6960.6|6957.8|442
1616675700000|2021-03-25 12:35:00|6963.4|6961.6|6963.3|6961.5|6964.3|6962.5|6961.3|6959.5|371
1616676000000|2021-03-25 12:40:00|6963.2|6961.4|6957.4|6955.6|6966.2|6964.4|6956.9|6955.1|442
1616676300000|2021-03-25 12:45:00|6957.5|6955.7|6964.2|6962.4|6965.3|6963.5|6957.5|6955.7|390
1616676600000|2021-03-25 12:50:00|6964.1|6962.3|6963.3|6961.5|6964.9|6963.1|6961.2|6959.4|375
1616676900000|2021-03-25 12:55:00|6963.4|6961.6|6964.2|6962.4|6965.1|6963.3|6962.3|6960.5|366
1616677200000|2021-03-25 13:00:00|6963.9|6962.1|6971.7|6969.9|6973.5|6971.3|6962.9|6961.1|435
1616677500000|2021-03-25 13:05:00|6971.8|6970|6965.8|6964|6972.7|6970.9|6964.6|6962.8|370
1616677800000|2021-03-25 13:10:00|6966|6964.2|6963.9|6962.1|6967.8|6966|6962.5|6960.7|347
1616678100000|2021-03-25 13:15:00|6964|6962.2|6972.7|6970.9|6972.7|6970.9|6963|6961.2|342
1616678400000|2021-03-25 13:20:00|6972.8|6971|6974|6972.2|6974.8|6973|6967.5|6965.7|317
1616678700000|2021-03-25 13:25:00|6974.1|6972.3|6968.5|6966.7|6975.1|6972.7|6968|6966.2|338
1616679000000|2021-03-25 13:30:00|6967.8|6966|6968.5|6966.7|6972.1|6970.3|6966.2|6964.4|448
1616679300000|2021-03-25 13:35:00|6968.4|6966.6|6972.4|6970.6|6973|6971.2|6965.2|6963.4|456
1616679600000|2021-03-25 13:40:00|6972.3|6970.5|6969|6967.2|6976.2|6974.4|6968.9|6967.1|384
1616679900000|2021-03-25 13:45:00|6968.8|6967|6964.5|6962.7|6972.3|6970.5|6964.5|6962.7|478
1616680200000|2021-03-25 13:50:00|6964.4|6962.6|6965.2|6963.4|6965.7|6963.9|6961.1|6959.3|477
1616680500000|2021-03-25 13:55:00|6965.3|6963.5|6966.5|6964.7|6968.7|6966.3|6963.4|6961.6|522
1616680800000|2021-03-25 14:00:00|6966.4|6964.6|6971.5|6969.7|6973.7|6971.9|6966|6964.1|575
1616681100000|2021-03-25 14:05:00|6971.4|6969.6|6972.5|6970.7|6973.2|6971.4|6967.1|6965.3|404
1616681400000|2021-03-25 14:10:00|6972.6|6970.8|6974.2|6972.4|6976.8|6975|6971.3|6969.5|449
1616681700000|2021-03-25 14:15:00|6974.1|6972.3|6971.7|6969.9|6974.1|6972.3|6966.9|6964.6|478
1616682000000|2021-03-25 14:20:00|6971.4|6969.6|6970.9|6969.1|6977.6|6975.8|6970.8|6969|545
1616682300000|2021-03-25 14:25:00|6971.3|6969.5|6968.6|6966.8|6974.3|6972.4|6968.2|6966.2|515
1616682600000|2021-03-25 14:30:00|6968.5|6966.7|6963.5|6961.7|6971.4|6969.6|6963.3|6961|468
1616682900000|2021-03-25 14:35:00|6963.6|6961.8|6966.4|6964.6|6967.1|6965.2|6960.4|6958.6|477
1616683200000|2021-03-25 14:40:00|6966.6|6964.8|6961.4|6959.6|6967|6965.2|6958.9|6957.1|488
1616683500000|2021-03-25 14:45:00|6961.7|6959.9|6956.8|6955|6962.7|6960.9|6956.4|6954.6|516
1616683800000|2021-03-25 14:50:00|6957|6955.2|6953|6951.2|6959.5|6957.3|6953|6951.2|421
1616684100000|2021-03-25 14:55:00|6953.1|6951.3|6960|6958.2|6960.1|6958.3|6953|6950.6|404
1616684400000|2021-03-25 15:00:00|6960.1|6958.3|6952|6950.2|6960.7|6958.9|6949.6|6947.2|431
1616684700000|2021-03-25 15:05:00|6951.9|6950.1|6950.9|6949.1|6956|6954.2|6950.5|6948.7|461
1616685000000|2021-03-25 15:10:00|6950.8|6949|6952.3|6950.5|6954|6952.2|6949.5|6947.7|322
1616685300000|2021-03-25 15:15:00|6952.2|6950.4|6953.1|6951.3|6956.7|6954.3|6950.3|6948.1|352
1616685600000|2021-03-25 15:20:00|6953|6951.2|6950.2|6948.4|6953.9|6952.1|6949.9|6948.1|352
1616685900000|2021-03-25 15:25:00|6950.1|6948.3|6950.5|6948.7|6952.7|6950.9|6947.1|6945.3|387
1616686200000|2021-03-25 15:30:00|6950.4|6948.6|6954.7|6952.9|6955.2|6952.9|6950|6947.6|489
1616686500000|2021-03-25 15:35:00|6954.6|6952.8|6956.2|6954.4|6957.3|6955.5|6953|6951.2|395
1616686800000|2021-03-25 15:40:00|6956.3|6954.5|6946.9|6945.1|6956.3|6954.5|6946.1|6944.3|433
1616687100000|2021-03-25 15:45:00|6947.5|6945.7|6947.8|6946|6949.7|6947.9|6944.9|6943|399
1616687400000|2021-03-25 15:50:00|6947.7|6945.9|6949.6|6947.8|6950.3|6948.5|6944.1|6942.3|403
1616687700000|2021-03-25 15:55:00|6949.5|6947.7|6949.6|6947.8|6950.4|6948.6|6945.8|6944|505
1616688000000|2021-03-25 16:00:00|6949.4|6947.6|6956.1|6954.3|6956.3|6954.5|6948.3|6946.4|422
1616688300000|2021-03-25 16:05:00|6956.2|6954.4|6952|6950.2|6956.3|6954.5|6952|6950.2|355
1616688600000|2021-03-25 16:10:00|6952.1|6950.3|6950.2|6948.4|6953.5|6951.4|6949.5|6947.7|369
1616688900000|2021-03-25 16:15:00|6950.6|6948.8|6956.5|6954.7|6957|6955.2|6950.5|6948.7|296
1616689200000|2021-03-25 16:20:00|6956.4|6954.6|6958|6956.2|6958.1|6956.3|6952.5|6950.7|317
1616689500000|2021-03-25 16:25:00|6958.5|6956.7|6957.4|6955.6|6960.8|6959|6957.2|6955.4|339
1616689800000|2021-03-25 16:30:00|6957.5|6955.7|6957.1|6955.3|6959.1|6957.3|6956.5|6954.7|352
1616690100000|2021-03-25 16:35:00|6957.3|6955.5|6956|6954.2|6958.9|6957.1|6954.3|6952.5|362
1616690400000|2021-03-25 16:40:00|6956.1|6954.3|6958.3|6956.5|6960.9|6959.1|6956.1|6954.3|381
1616690700000|2021-03-25 16:45:00|6958.4|6956.6|6955.9|6954.1|6958.6|6956.8|6953.9|6952.1|352
1616691000000|2021-03-25 16:50:00|6955.8|6954|6953.8|6952|6956.4|6954.6|6952.9|6951.1|354
1616691300000|2021-03-25 16:55:00|6953.9|6952.1|6950.1|6948.3|6954.2|6952.4|6949.9|6948.1|354
1616691600000|2021-03-25 17:00:00|6950|6948.2|6951|6949.2|6951.5|6949.7|6945.4|6943.6|538
1616691900000|2021-03-25 17:05:00|6950.9|6949.1|6953.6|6951.8|6955.1|6953.3|6950.9|6949.1|486
1616692200000|2021-03-25 17:10:00|6953.7|6951.9|6957.5|6955.7|6958.9|6957.1|6952.9|6951.1|462
1616692500000|2021-03-25 17:15:00|6957.6|6955.8|6955.8|6954|6960.2|6958.4|6954.8|6953|490
1616692800000|2021-03-25 17:20:00|6955.7|6953.9|6955.5|6953.7|6957.1|6955.3|6954.7|6952.9|389
1616693100000|2021-03-25 17:25:00|6955.4|6953.6|6954|6952.2|6955.7|6953.9|6952|6950.2|391
1616693400000|2021-03-25 17:30:00|6954.2|6952.4|6949.2|6947.4|6954.3|6952.5|6948.1|6946.3|404
1616693700000|2021-03-25 17:35:00|6949|6947.2|6951.7|6949.9|6952.4|6950.6|6946.9|6945.1|341
1616694000000|2021-03-25 17:40:00|6951.6|6949.8|6953.1|6951.3|6956.2|6954.4|6951.5|6949.7|401
1616694300000|2021-03-25 17:45:00|6953|6951.2|6953.9|6952.1|6955.6|6953.8|6949.3|6946.7|432
1616694600000|2021-03-25 17:50:00|6954|6952.2|6955.3|6953.5|6956.1|6954.3|6953.3|6951.5|336
1616694900000|2021-03-25 17:55:00|6955.4|6953.6|6955.4|6951.4|6957.2|6955.4|6954.1|6950.4|284
1616695200000|2021-03-25 18:00:00|6955.3|6951.3|6951|6949.2|6955.3|6951.3|6949.1|6947.3|340
1616695500000|2021-03-25 18:05:00|6950.9|6949.1|6953.7|6951.9|6955|6953.2|6950.9|6949.1|267
1616695800000|2021-03-25 18:10:00|6953.8|6952|6955.1|6953.3|6955.5|6953.4|6952.9|6951.1|235
1616696100000|2021-03-25 18:15:00|6955.2|6953.4|6956|6954.2|6958.8|6957|6955.2|6953.4|282
1616696400000|2021-03-25 18:20:00|6955.9|6954.1|6953.9|6952.1|6956.1|6954.3|6952.4|6950.6|227
1616696700000|2021-03-25 18:25:00|6954|6952.2|6952.9|6951.1|6955.8|6954|6952.1|6950.3|226
1616697000000|2021-03-25 18:30:00|6953|6951.2|6953.2|6951.4|6954.1|6952.3|6952.3|6950.5|233
1616697300000|2021-03-25 18:35:00|6953.1|6951.3|6955.3|6953.5|6955.4|6953.6|6952.5|6950.7|211
1616697600000|2021-03-25 18:40:00|6955.4|6953.6|6958.6|6956.8|6959|6957.2|6954.9|6953.1|165
1616697900000|2021-03-25 18:45:00|6958.7|6956.9|6958|6956.2|6960.6|6958.8|6957.4|6955.6|274
1616698200000|2021-03-25 18:50:00|6958.2|6956.4|6960|6958.2|6960.5|6958.4|6957.1|6955.1|263
1616698500000|2021-03-25 18:55:00|6960.1|6958.3|6958.1|6956.3|6960.1|6958.3|6955.7|6953.9|318
1616698800000|2021-03-25 19:00:00|6957.9|6956.1|6958.2|6956.4|6959.8|6958|6957.9|6956.1|293
1616699100000|2021-03-25 19:05:00|6958.3|6956.5|6955.6|6953.8|6958.4|6956.6|6955.6|6953.8|237
1616699400000|2021-03-25 19:10:00|6955.7|6953.9|6957.1|6955.3|6958.8|6957|6955.7|6953.9|225
1616699700000|2021-03-25 19:15:00|6957.2|6955.4|6959|6957.2|6959.9|6958.1|6957.1|6955.3|227
1616700000000|2021-03-25 19:20:00|6958.8|6957|6955.7|6953.9|6959.2|6957.4|6954.1|6952.1|233
1616700300000|2021-03-25 19:25:00|6955.8|6954|6954.2|6952.4|6956.2|6954.4|6953.2|6951.4|169
1616700600000|2021-03-25 19:30:00|6954.3|6952.5|6955.2|6953.4|6957.3|6954.9|6953.6|6951.8|185
1616700900000|2021-03-25 19:35:00|6955.3|6953.5|6956.4|6954.6|6956.5|6954.7|6954.1|6952.3|180
1616701200000|2021-03-25 19:40:00|6956.3|6954.5|6957.3|6955.5|6957.3|6955.5|6956.1|6954.1|222
1616701500000|2021-03-25 19:45:00|6957.2|6955.4|6956.5|6954.7|6957.3|6955.5|6956|6954.2|170
1616701800000|2021-03-25 19:50:00|6957|6955.2|6957.1|6955.3|6958.9|6957.1|6956.6|6954.8|247
1616702100000|2021-03-25 19:55:00|6957|6955.2|6954.8|6953|6957.9|6956.1|6954.4|6952.6|226
1616702400000|2021-03-25 20:00:00|6954.9|6953.1|6953.4|6951.6|6955.1|6953.3|6953.1|6951|213
1616702700000|2021-03-25 20:05:00|6953.3|6951.5|6953|6951.2|6953.5|6951.7|6952.4|6950.6|133
1616703000000|2021-03-25 20:10:00|6953.1|6951.3|6953.9|6952.1|6955.3|6953|6953|6951.1|137
1616703300000|2021-03-25 20:15:00|6954|6952.2|6953.3|6951.5|6954.2|6952.4|6953.2|6951.4|83
1616703600000|2021-03-25 20:20:00|6953.2|6951.4|6953.3|6951.5|6953.8|6951.5|6952.7|6950.8|76
1616703900000|2021-03-25 20:25:00|6953.1|6951.3|6952.9|6951.1|6953.3|6951.5|6952.9|6951.1|49
1616704200000|2021-03-25 20:30:00|6953|6951.2|6952.8|6951|6953.2|6951.4|6952.2|6950.4|82
1616704500000|2021-03-25 20:35:00|6953|6951.2|6954.9|6953.1|6955.7|6953.3|6952.8|6951|100
1616704800000|2021-03-25 20:40:00|6955.5|6952.5|6955.1|6952.1|6955.5|6953.3|6953.9|6951.4|109
1616705100000|2021-03-25 20:45:00|6955|6952|6954.1|6951.1|6955.4|6952.8|6954|6951|124
1616705400000|2021-03-25 20:50:00|6954.2|6951.2|6954|6951|6954.3|6951.8|6953.3|6950.6|95
1616705700000|2021-03-25 20:55:00|6953.6|6950.6|6952.6|6948.7|6953.9|6950.9|6951.3|6947.3|213
1616706000000|2021-03-25 21:00:00|6952.9|6948.6|6951.3|6948.3|6952.9|6948.9|6950.1|6946.1|25
1616706300000|2021-03-25 21:05:00|6950.5|6947.5|6953|6950|6954.5|6950.9|6950.3|6946.3|169
1616706600000|2021-03-25 21:10:00|6952.7|6949.9|6953.4|6950.4|6954.1|6950.4|6952|6949|113
1616706900000|2021-03-25 21:15:00|6953.2|6950.2|6953.5|6950|6954.2|6950.4|6952.7|6949.4|109
1616707200000|2021-03-25 21:20:00|6953.6|6949.7|6957.6|6953.6|6958.1|6954.1|6953.1|6949.7|158
1616707500000|2021-03-25 21:25:00|6957.4|6953.4|6955.7|6951.7|6958.3|6954.3|6955.6|6951.6|130
1616707800000|2021-03-25 21:30:00|6955.6|6951.6|6957.4|6953.4|6958.7|6954.7|6954.8|6950.8|181
1616708100000|2021-03-25 21:35:00|6957.3|6953.3|6956.8|6952.8|6958|6954|6956.5|6952.5|128
1616708400000|2021-03-25 21:40:00|6956.9|6952.9|6956.3|6952.3|6957.6|6953.6|6956.3|6952.3|120
1616708700000|2021-03-25 21:45:00|6956.5|6952.5|6955.3|6951.3|6957.4|6953.4|6954.2|6950.2|171
1616709000000|2021-03-25 21:50:00|6955.2|6951.2|6954.9|6950.9|6955.5|6951.5|6954.6|6950.6|164
1616709300000|2021-03-25 21:55:00|6955|6951|6957.7|6953.7|6958.6|6954.6|6954.9|6950.9|169
1616709600000|2021-03-25 22:00:00|6957.3|6953.3|6954.4|6951.4|6958.7|6954.7|6954.4|6950.8|324
1616709900000|2021-03-25 22:05:00|6954.3|6951.3|6954.9|6951.9|6955.9|6952.2|6953.9|6950.1|346
1616710200000|2021-03-25 22:10:00|6955|6952|6957.7|6953.7|6958.3|6954.3|6954.7|6951.4|204
1616710500000|2021-03-25 22:15:00|6957.4|6953.8|6956.6|6953.6|6957.8|6953.9|6955.4|6952|294
1616710800000|2021-03-25 22:20:00|6956.5|6953.5|6956.9|6953.9|6957.5|6954.5|6955.9|6952.9|100
1616711100000|2021-03-25 22:25:00|6957.1|6954.1|6958.8|6955.8|6958.8|6955.8|6957|6954|80
1616711400000|2021-03-25 22:30:00|6958.7|6955.7|6959|6956|6960|6957|6958.3|6955.3|118
1616711700000|2021-03-25 22:35:00|6958.9|6955.9|6959.5|6956.5|6959.6|6956.6|6958.9|6955.9|90
1616712000000|2021-03-25 22:40:00|6959.3|6956.3|6960|6957|6960.1|6957.7|6958.9|6955.9|205
1616712300000|2021-03-25 22:45:00|6959.9|6956.9|6961.9|6958.9|6962.7|6960|6959.9|6956.9|153
1616712600000|2021-03-25 22:50:00|6962.1|6959.1|6961.9|6958.9|6962.8|6959.8|6961|6958.4|101
1616712900000|2021-03-25 22:55:00|6961.8|6958.8|6961.8|6958.8|6962.3|6959.6|6960.9|6958.3|116
1616713200000|2021-03-25 23:00:00|6961.2|6959.4|6960|6958.2|6962.4|6960.1|6959.7|6957.3|115
1616713500000|2021-03-25 23:05:00|6959.9|6958.1|6960|6958.2|6960.7|6958.2|6958.5|6956.6|114
1616713800000|2021-03-25 23:10:00|6959.8|6958|6961|6959.2|6961.7|6959.4|6959.8|6957.3|82
1616714100000|2021-03-25 23:15:00|6960.8|6959|6962.2|6960.4|6963.1|6960.4|6960.2|6958.1|122
1616714400000|2021-03-25 23:20:00|6962.1|6960.3|6963.5|6960.5|6963.9|6961.3|6962|6959.8|143
1616714700000|2021-03-25 23:25:00|6963.4|6960.4|6963.8|6962|6965|6963|6962.8|6960.3|124
1616715000000|2021-03-25 23:30:00|6963.7|6961.9|6970.2|6968.4|6970.4|6968.6|6963.2|6961.4|210
1616715300000|2021-03-25 23:35:00|6970.3|6968.5|6968.1|6966.3|6970.3|6968.5|6967.1|6965.2|123
1616715600000|2021-03-25 23:40:00|6968|6966.2|6967.1|6965.3|6968.1|6966.3|6966.2|6963.7|84
1616715900000|2021-03-25 23:45:00|6966.8|6965|6967|6965.2|6968.7|6966.3|6966|6963.7|108
1616716200000|2021-03-25 23:50:00|6967.1|6965.3|6967.2|6965.4|6967.4|6965.6|6966.8|6965|66
1616716500000|2021-03-25 23:55:00|6967.7|6965.9|6966.2|6964.4|6968.2|6966.4|6965.6|6963.4|110
1616716800000|2021-03-26 00:00:00|6966.1|6964.3|6971.4|6968.4|6971.5|6969.2|6966.1|6964.2|325
1616717100000|2021-03-26 00:05:00|6971.3|6968.3|6971.9|6968.9|6972.5|6970.2|6970.4|6968.1|262
1616717400000|2021-03-26 00:10:00|6971.8|6968.8|6969.1|6967.3|6972|6969.4|6968.7|6966.8|205
1616717700000|2021-03-26 00:15:00|6969|6967.2|6967.7|6965.9|6970.1|6968|6967.5|6965.2|181
1616718000000|2021-03-26 00:20:00|6967.6|6965.8|6968.2|6966.4|6968.4|6966.4|6965.3|6963.1|189
1616718300000|2021-03-26 00:25:00|6968.1|6966.3|6968.4|6966.6|6970.3|6968|6968|6966.1|137
1616718600000|2021-03-26 00:30:00|6968.7|6966.9|6969.3|6967.5|6970.4|6968.6|6968.7|6966.5|191
1616718900000|2021-03-26 00:35:00|6969|6967.2|6965.6|6963.8|6969.6|6967.3|6965.6|6963.8|146
1616719200000|2021-03-26 00:40:00|6965.7|6963.9|6963.2|6961.4|6967|6964.7|6963.2|6961.2|125
1616719500000|2021-03-26 00:45:00|6963.8|6960.8|6963|6961.2|6966.3|6963.6|6962.9|6960.8|136
1616719800000|2021-03-26 00:50:00|6963.1|6961.3|6967.8|6966|6968.2|6966|6962.4|6960.6|256
1616720100000|2021-03-26 00:55:00|6968.5|6965.5|6966.9|6965.1|6968.5|6966.7|6965.3|6962.8|195
1616720400000|2021-03-26 01:00:00|6967|6965.2|6965|6963.2|6968.2|6965.9|6964.2|6962.4|202
1616720700000|2021-03-26 01:05:00|6965.1|6963.3|6964.5|6962.7|6966.5|6964.7|6963.7|6961.8|143
1616721000000|2021-03-26 01:10:00|6964.4|6962.6|6969|6966|6969.5|6966.7|6964.3|6961.9|171
1616721300000|2021-03-26 01:15:00|6968.1|6966.3|6969.7|6967.9|6970.3|6968.3|6968|6966.1|202
1616721600000|2021-03-26 01:20:00|6969.8|6968|6970.2|6967.2|6970.2|6968.1|6967.6|6965.7|206
1616721900000|2021-03-26 01:25:00|6969.5|6967.7|6968.9|6967.1|6970.1|6967.7|6967.3|6965.5|132
1616722200000|2021-03-26 01:30:00|6968.8|6967|6971.3|6969.5|6972.9|6971.1|6968.8|6967|217
1616722500000|2021-03-26 01:35:00|6971.6|6969.8|6973.7|6971.9|6974.7|6972.6|6971.6|6969.5|212
1616722800000|2021-03-26 01:40:00|6973.9|6972.1|6974.7|6972.9|6975.1|6973.1|6972.8|6971|205
1616723100000|2021-03-26 01:45:00|6974.6|6972.8|6971.7|6969.9|6975.9|6974|6971.6|6969.8|205
1616723400000|2021-03-26 01:50:00|6971.8|6970|6973.6|6971.8|6974.6|6972.8|6971.7|6969.9|224
1616723700000|2021-03-26 01:55:00|6973.4|6971.6|6976.2|6974.4|6977.2|6975.4|6973.4|6971.6|236
1616724000000|2021-03-26 02:00:00|6976.3|6974.5|6975.3|6973.5|6977.8|6975.9|6974.6|6972.8|253
1616724300000|2021-03-26 02:05:00|6975.2|6973.4|6974.6|6972.8|6975.6|6973.8|6973.6|6971.8|186
1616724600000|2021-03-26 02:10:00|6974.7|6972.9|6974.4|6972.6|6975.8|6974|6973.6|6971.8|161
1616724900000|2021-03-26 02:15:00|6974.5|6972.7|6974.9|6973.1|6976.2|6974.1|6974.4|6972.6|161
1616725200000|2021-03-26 02:20:00|6975.2|6973.4|6973.1|6971.3|6976.3|6974|6973.1|6971.3|121
1616725500000|2021-03-26 02:25:00|6972.9|6971.1|6971.4|6969.6|6973.1|6971.3|6969.9|6968.1|194
1616725800000|2021-03-26 02:30:00|6971.5|6969.7|6971.6|6969.8|6973.4|6971.2|6970.5|6968.7|209
1616726100000|2021-03-26 02:35:00|6971.5|6969.7|6968.7|6966.9|6971.6|6969.8|6968.5|6966.3|132
1616726400000|2021-03-26 02:40:00|6968.8|6967|6969.5|6967.7|6970.7|6968.9|6968.8|6966.9|119
1616726700000|2021-03-26 02:45:00|6969.1|6967.3|6971.7|6969.9|6971.8|6970|6968.9|6966.5|130
1616727000000|2021-03-26 02:50:00|6971.8|6970|6972.5|6970.7|6974|6972.2|6971.7|6969.9|170
1616727300000|2021-03-26 02:55:00|6972.6|6970.8|6970.8|6969|6972.9|6970.9|6970.6|6968.8|91
1616727600000|2021-03-26 03:00:00|6970.9|6969.1|6971.3|6969.5|6972.9|6971.1|6970.9|6969.1|123
1616727900000|2021-03-26 03:05:00|6971.4|6969.6|6972.8|6971|6973.4|6971.1|6970.7|6968.9|94
1616728200000|2021-03-26 03:10:00|6972.9|6971.1|6971.6|6969.8|6973.8|6972|6971.5|6969.4|116
1616728500000|2021-03-26 03:15:00|6971.5|6969.7|6971.4|6969.6|6971.8|6970|6971|6968.6|80
1616728800000|2021-03-26 03:20:00|6971.3|6969.5|6970.9|6969.1|6972.6|6970.7|6970.3|6968.5|108
1616729100000|2021-03-26 03:25:00|6971.1|6969.3|6972.6|6970.8|6972.7|6970.9|6971.1|6969.3|150
1616729400000|2021-03-26 03:30:00|6972.4|6970.6|6970.4|6968.6|6973|6970.8|6970.2|6968.4|117
1616729700000|2021-03-26 03:35:00|6970.5|6968.7|6969.9|6968.1|6970.9|6969.1|6969.2|6967.4|77
1616730000000|2021-03-26 03:40:00|6969.8|6968|6973.5|6971.7|6973.5|6971.7|6969.3|6967.5|134
1616730300000|2021-03-26 03:45:00|6973.4|6971.6|6971.7|6969.9|6973.5|6971.7|6971.6|6969.5|180
1616730600000|2021-03-26 03:50:00|6971.5|6969.7|6970.4|6968.6|6972.2|6970.4|6969.4|6967.6|172
1616730900000|2021-03-26 03:55:00|6970.5|6968.7|6971.7|6968.7|6971.8|6969.4|6968.5|6966.4|141
1616731200000|2021-03-26 04:00:00|6971.8|6968.8|6971.2|6969.4|6971.8|6969.4|6969.7|6967.3|131
1616731500000|2021-03-26 04:05:00|6971.1|6969.3|6969.8|6968|6972.6|6970.8|6969.8|6967.8|155
1616731800000|2021-03-26 04:10:00|6969.9|6968.1|6969|6967.2|6970|6968.2|6968.5|6966.7|102
1616732100000|2021-03-26 04:15:00|6969.1|6967.3|6968.6|6966.8|6969.7|6967.9|6968.4|6966.5|103
1616732400000|2021-03-26 04:20:00|6968.5|6966.7|6969.2|6967.4|6969.8|6967.8|6968.4|6966.6|95
1616732700000|2021-03-26 04:25:00|6969.1|6967.3|6971.6|6969.8|6971.6|6969.8|6969.1|6967.3|101
1616733000000|2021-03-26 04:30:00|6971.7|6969.9|6972.2|6970.4|6973.1|6971|6971.3|6969.5|173
1616733300000|2021-03-26 04:35:00|6972.1|6970.3|6972.7|6970.9|6973.4|6971.1|6971.5|6969.7|125
1616733600000|2021-03-26 04:40:00|6972.8|6971|6973.3|6971.5|6974.4|6972.2|6972.4|6970.6|146
1616733900000|2021-03-26 04:45:00|6973.4|6971.6|6974.5|6972.7|6974.8|6973|6972.9|6971.1|95
1616734200000|2021-03-26 04:50:00|6974.6|6972.8|6975.6|6973.8|6976.2|6974|6974.6|6972.5|130
1616734500000|2021-03-26 04:55:00|6975.5|6973.7|6975.8|6974|6975.9|6974.1|6975.2|6973.4|78
1616734800000|2021-03-26 05:00:00|6975.7|6973.9|6976.6|6974.8|6977.7|6975.9|6975.6|6973.8|159
1616735100000|2021-03-26 05:05:00|6976.7|6974.9|6980.1|6978.3|6980.2|6978.4|6976.7|6974.9|129
1616735400000|2021-03-26 05:10:00|6980|6978.2|6979.5|6977.7|6980.9|6978.8|6979.4|6977.6|133
1616735700000|2021-03-26 05:15:00|6979.4|6977.6|6979.7|6977.9|6980.1|6978.3|6978.4|6976.6|119
1616736000000|2021-03-26 05:20:00|6979.6|6977.8|6979.6|6977.8|6979.8|6978|6979|6977.2|80
1616736300000|2021-03-26 05:25:00|6979.5|6977.7|6979.5|6977.7|6980.3|6978.5|6979.4|6977.6|92
1616736600000|2021-03-26 05:30:00|6979.4|6977.6|6980.2|6978.4|6980.5|6978.7|6979.2|6977.4|123
1616736900000|2021-03-26 05:35:00|6980.1|6978.3|6982.7|6980.9|6983.8|6981.4|6980.1|6978.3|129
1616737200000|2021-03-26 05:40:00|6982.8|6981|6984.2|6982.4|6985.1|6983.3|6982.5|6980.7|224
1616737500000|2021-03-26 05:45:00|6984.3|6982.5|6983.8|6982|6984.3|6982.5|6983.4|6980.8|129
1616737800000|2021-03-26 05:50:00|6983.7|6981.9|6983.7|6981.9|6983.8|6982|6983.4|6981.6|86
1616738100000|2021-03-26 05:55:00|6983.8|6982|6985.1|6983.3|6985.4|6983.6|6983.4|6981.6|159
1616738400000|2021-03-26 06:00:00|6985|6983.2|6983.9|6982.1|6985.9|6984|6983.7|6981.9|207
1616738700000|2021-03-26 06:05:00|6983.6|6981.8|6985.5|6983.7|6987.3|6985.2|6983.4|6981.6|175
1616739000000|2021-03-26 06:10:00|6985.4|6983.6|6985.6|6983.8|6987.1|6984.7|6984.8|6983|143
1616739300000|2021-03-26 06:15:00|6985.3|6983.5|6984.2|6982.4|6985.8|6984|6982.8|6980.8|182
1616739600000|2021-03-26 06:20:00|6984.3|6982.5|6983.8|6982|6985.1|6982.9|6983.4|6981.6|124
1616739900000|2021-03-26 06:25:00|6983.9|6982.1|6984.6|6982.8|6985.1|6982.9|6983.3|6981.5|127
1616740200000|2021-03-26 06:30:00|6984.5|6982.7|6980.8|6979|6984.6|6982.8|6980.8|6978.6|149
1616740500000|2021-03-26 06:35:00|6980.9|6979.1|6979.3|6977.5|6982.1|6980.2|6979.3|6977.2|159
1616740800000|2021-03-26 06:40:00|6979.4|6977.6|6977.7|6975.9|6980.6|6978.8|6976.8|6974.5|228
1616741100000|2021-03-26 06:45:00|6977.6|6975.8|6976.5|6974.7|6977.7|6975.9|6975.7|6973.4|188
1616741400000|2021-03-26 06:50:00|6976.2|6974.4|6978.8|6977|6979|6977.2|6976.2|6974.4|223
1616741700000|2021-03-26 06:55:00|6978.7|6976.9|6981|6978|6981.6|6979.2|6978.6|6976.8|198
1616742000000|2021-03-26 07:00:00|6981.2|6978.2|6977.4|6975.6|6981.2|6978.9|6975.9|6974.1|293
1616742300000|2021-03-26 07:05:00|6977.5|6975.7|6972.4|6970.6|6978.2|6976.4|6971.5|6969.7|379
1616742600000|2021-03-26 07:10:00|6972.5|6970.7|6973|6971.2|6973.7|6971.6|6970.8|6969|261
1616742900000|2021-03-26 07:15:00|6972.9|6971.1|6976.3|6974.5|6976.5|6974.7|6970.9|6969.1|264
1616743200000|2021-03-26 07:20:00|6976.4|6974.6|6976.1|6974.3|6978.6|6976.8|6976.1|6974.3|318
1616743500000|2021-03-26 07:25:00|6976|6974.2|6972.5|6970.7|6976.9|6974.5|6972.1|6969.7|257
1616743800000|2021-03-26 07:30:00|6972.6|6970.8|6975.2|6973.4|6975.8|6973.8|6972|6969.7|237
1616744100000|2021-03-26 07:35:00|6975.3|6973.5|6976.7|6974.9|6978.2|6976.4|6975.1|6973.3|242
1616744400000|2021-03-26 07:40:00|6976.8|6975|6978.5|6976.7|6981.2|6978.8|6976.6|6974.8|236
1616744700000|2021-03-26 07:45:00|6978.4|6976.6|6975|6973.2|6978.5|6976.7|6973.7|6971.4|309
1616745000000|2021-03-26 07:50:00|6975.1|6973.3|6979.3|6977.5|6981.8|6980|6974.6|6972.8|325
1616745300000|2021-03-26 07:55:00|6979.4|6977.6|6979.2|6977.4|6980.6|6978.8|6977.7|6975.9|265
1616745600000|2021-03-26 08:00:00|6978.7|6976.9|6975.4|6973.6|6981|6979.1|6975.3|6973.3|449
1616745900000|2021-03-26 08:05:00|6975.3|6973.5|6977.6|6975.8|6980.4|6977.6|6974.6|6972.8|430
1616746200000|2021-03-26 08:10:00|6977.7|6975.9|6977.7|6975.9|6979.7|6977.9|6977.4|6975|294
1616746500000|2021-03-26 08:15:00|6977.8|6976|6979.7|6977.9|6981.1|6979.2|6976.9|6974.9|277
1616746800000|2021-03-26 08:20:00|6979.8|6978|6983.8|6980.8|6986.2|6983.8|6979.6|6977.8|334
1616747100000|2021-03-26 08:25:00|6983.7|6980.7|6980.9|6979.1|6984.1|6981.7|6980.1|6978.3|266
1616747400000|2021-03-26 08:30:00|6981|6979.2|6983.8|6982|6983.9|6982.1|6976.6|6974.8|295
1616747700000|2021-03-26 08:35:00|6983.7|6981.9|6989.1|6987.3|6990|6988.1|6983.2|6981.4|318
1616748000000|2021-03-26 08:40:00|6989|6987.2|6988.3|6986.5|6990.8|6989|6987.6|6985.5|333
1616748300000|2021-03-26 08:45:00|6988.2|6986.4|6986.8|6985|6988.4|6986.4|6985.6|6983.8|232
1616748600000|2021-03-26 08:50:00|6986.7|6984.9|6983.3|6981.5|6987.3|6985.5|6983.1|6981.3|239
1616748900000|2021-03-26 08:55:00|6983.2|6981.4|6985.5|6982.5|6985.8|6984|6982.8|6981|161
1616749200000|2021-03-26 09:00:00|6985.4|6982.4|6988.6|6986.8|6988.9|6987.1|6983.4|6981.6|335
1616749500000|2021-03-26 09:05:00|6988.7|6986.9|6983.5|6981.7|6989.2|6987.4|6983.3|6981.5|312
1616749800000|2021-03-26 09:10:00|6983.4|6981.6|6983.7|6981.9|6986|6984.2|6982.8|6981|291
1616750100000|2021-03-26 09:15:00|6983.6|6981.8|6982.7|6980.9|6983.7|6981.9|6980.5|6978.6|312
1616750400000|2021-03-26 09:20:00|6982.8|6981|6986.8|6985|6988.4|6986.6|6982.8|6981|252
1616750700000|2021-03-26 09:25:00|6986.9|6985.1|6985.2|6983.4|6987.2|6985.4|6984.3|6982.5|262
1616751000000|2021-03-26 09:30:00|6985.3|6983.5|6988|6986.2|6988.3|6986.2|6984.4|6982.6|291
1616751300000|2021-03-26 09:35:00|6987.8|6986|6991.8|6990|6992.8|6991|6987.8|6986|339
1616751600000|2021-03-26 09:40:00|6991.9|6990.1|6988.2|6985.2|6991.9|6990.1|6987.5|6985|262
1616751900000|2021-03-26 09:45:00|6988.3|6985.3|6988.8|6987|6989.2|6987.4|6986.2|6984.4|291
1616752200000|2021-03-26 09:50:00|6988.7|6986.9|6988.9|6987.1|6989.8|6988|6987.4|6985.6|274
1616752500000|2021-03-26 09:55:00|6989|6987.2|6993|6991.2|6993.7|6991.9|6988.8|6987|324
1616752800000|2021-03-26 10:00:00|6993.1|6991.3|6990.9|6989.1|6993.1|6991.3|6989.5|6987.7|224
1616753100000|2021-03-26 10:05:00|6991|6989.2|6992.9|6991.1|6993.1|6991.3|6990.5|6988.3|259
1616753400000|2021-03-26 10:10:00|6993|6991.2|6991.6|6989.8|6994.6|6992.8|6990.8|6989|277
1616753700000|2021-03-26 10:15:00|6991.5|6989.7|6991.8|6990|6992.3|6990.5|6989.9|6988|202
1616754000000|2021-03-26 10:20:00|6991.7|6989.9|6991.4|6989.6|6992.4|6990.6|6989.3|6987.5|253
1616754300000|2021-03-26 10:25:00|6991.7|6989.9|6992|6990.2|6993.2|6991.4|6991.2|6989.4|263
1616754600000|2021-03-26 10:30:00|6991.9|6990.1|6992|6990.2|6992.7|6990.9|6991.1|6989.3|281
1616754900000|2021-03-26 10:35:00|6992.1|6990.3|6989.9|6988.1|6992.7|6990.9|6989.1|6987.3|316
1616755200000|2021-03-26 10:40:00|6989.8|6988|6989.7|6986.7|6990|6988.2|6988.4|6986.2|277
1616755500000|2021-03-26 10:45:00|6989|6987.2|6989.4|6987.6|6991.2|6989.2|6988.1|6986.3|224
1616755800000|2021-03-26 10:50:00|6989.5|6987.7|6990.6|6988.8|6991.3|6989.1|6989|6987.2|271
1616756100000|2021-03-26 10:55:00|6990.7|6988.9|6988.2|6986.4|6990.8|6989|6987.7|6985.9|306
1616756400000|2021-03-26 11:00:00|6988.1|6986.3|6982.9|6981.1|6988.7|6986.9|6981.2|6979.4|329
1616756700000|2021-03-26 11:05:00|6982.8|6981|6986.5|6984.7|6988.2|6986.4|6982.5|6980.7|313
1616757000000|2021-03-26 11:10:00|6986.4|6984.6|6985.9|6984.1|6987.8|6986|6985.3|6983.5|253
1616757300000|2021-03-26 11:15:00|6986|6984.2|6987|6985.2|6987.4|6985.6|6982.6|6980.8|250
1616757600000|2021-03-26 11:20:00|6986.9|6985.1|6987.6|6985.8|6987.6|6985.8|6985.8|6984|220
1616757900000|2021-03-26 11:25:00|6987.7|6985.9|6982.7|6980.9|6989.6|6987.8|6982.5|6980.7|282
1616758200000|2021-03-26 11:30:00|6982.5|6980.7|6982.8|6981|6983.8|6982|6981.2|6979.4|283
1616758500000|2021-03-26 11:35:00|6982.9|6981.1|6983.6|6981.8|6984.1|6982.3|6982.1|6980.3|242
1616758800000|2021-03-26 11:40:00|6983.3|6981.5|6984.8|6983|6985.9|6984.1|6982.7|6980.9|261
1616759100000|2021-03-26 11:45:00|6984.7|6982.9|6985.1|6983.3|6985.2|6983.4|6983.9|6982.1|188
1616759400000|2021-03-26 11:50:00|6985|6983.2|6983.4|6981.6|6985.3|6983.5|6983.3|6981.5|211
1616759700000|2021-03-26 11:55:00|6983.5|6981.7|6984.1|6982.3|6985.9|6984.1|6983|6981.2|206
1616760000000|2021-03-26 12:00:00|6984|6982.2|6984.4|6982.6|6986|6984.2|6983.8|6982|303
1616760300000|2021-03-26 12:05:00|6984.5|6982.7|6983.6|6981.8|6984.8|6983|6981.8|6980|231
1616760600000|2021-03-26 12:10:00|6983.5|6981.7|6986|6984.2|6986|6984.2|6983.5|6981.7|237
1616760900000|2021-03-26 12:15:00|6985.9|6984.1|6984.5|6982.7|6986.9|6985.1|6983.8|6982|236
1616761200000|2021-03-26 12:20:00|6984.4|6982.6|6981.2|6979.4|6985.3|6983.5|6981.1|6979.3|278
1616761500000|2021-03-26 12:25:00|6981.3|6979.5|6981.7|6978.7|6983|6981.2|6980.8|6978.6|205
1616761800000|2021-03-26 12:30:00|6980.9|6979.1|6988.1|6986.3|6988.8|6987|6979.4|6977.6|347
1616762100000|2021-03-26 12:35:00|6988|6986.2|6987.9|6986.1|6992.4|6990.6|6987.9|6986.1|412
1616762400000|2021-03-26 12:40:00|6987.8|6986|6989.5|6987.7|6990|6988.2|6985.6|6983.8|303
1616762700000|2021-03-26 12:45:00|6989.4|6987.6|6984.5|6982.7|6989.5|6987.7|6984.2|6982.4|324
1616763000000|2021-03-26 12:50:00|6984.4|6982.6|6986.3|6984.5|6986.9|6985.1|6983.2|6981.4|251
1616763300000|2021-03-26 12:55:00|6986.4|6984.6|6987.4|6985.6|6988.2|6986.4|6983.8|6982|296
1616763600000|2021-03-26 13:00:00|6987.2|6985.4|6992.4|6990.6|6993.7|6991.9|6986.3|6984.5|422
1616763900000|2021-03-26 13:05:00|6992.3|6990.5|6989.3|6987.5|6994.6|6992.8|6988.6|6986.8|320
1616764200000|2021-03-26 13:10:00|6989.4|6987.6|6988.3|6986.5|6991.4|6989.6|6987.3|6985.5|278
1616764500000|2021-03-26 13:15:00|6988.4|6986.6|6989.9|6988.1|6990|6988.2|6986.4|6984.6|312
1616764800000|2021-03-26 13:20:00|6990|6988.2|6988.7|6986.9|6990.9|6989.1|6988.1|6986.3|261
1616765100000|2021-03-26 13:25:00|6988.8|6987|6988.1|6986.3|6988.9|6987.1|6986.7|6984.9|249
1616765400000|2021-03-26 13:30:00|6988.2|6986.4|6988.9|6987.1|6991.8|6990|6987.3|6985.5|332
1616765700000|2021-03-26 13:35:00|6989.3|6987.5|6990.9|6989.1|6991.6|6989.8|6986.2|6984.4|426
1616766000000|2021-03-26 13:40:00|6991|6989.2|6990.1|6988.3|6993|6991.2|6989|6987.2|462
1616766300000|2021-03-26 13:45:00|6990.8|6989|6989.2|6987.4|6993|6991.2|6988.3|6986.5|411
1616766600000|2021-03-26 13:50:00|6989.1|6987.3|6989.8|6988|6992.2|6990.4|6987.1|6985.3|369
1616766900000|2021-03-26 13:55:00|6989.7|6987.9|6992.8|6989.8|6994.1|6992.3|6989.7|6987.9|304
1616767200000|2021-03-26 14:00:00|6992.7|6989.7|6994.8|6993|6997.1|6995.3|6991.9|6989.7|384
1616767500000|2021-03-26 14:05:00|6994.9|6993.1|6994.4|6992.6|6995.7|6993.9|6993.1|6991.3|337
1616767800000|2021-03-26 14:10:00|6994.5|6992.7|6994.5|6992.7|6995.8|6994|6992.2|6990.4|319
1616768100000|2021-03-26 14:15:00|6994.3|6992.5|6991.6|6989.8|6995.6|6993.8|6991.6|6989.8|340
1616768400000|2021-03-26 14:20:00|6991.7|6989.9|6989.6|6987.8|6992.5|6990.7|6987.8|6986|409
1616768700000|2021-03-26 14:25:00|6989.5|6987.7|6990.6|6988.8|6993.8|6992|6989.5|6987.7|318
1616769000000|2021-03-26 14:30:00|6990.8|6989|6989.7|6987.9|6992.3|6990.5|6989|6987.2|287
1616769300000|2021-03-26 14:35:00|6989.8|6988|6992.8|6991|6993.4|6991.6|6989.5|6987.7|275
1616769600000|2021-03-26 14:40:00|6992.7|6990.9|6990.6|6988.8|6994.1|6992.3|6990.5|6988.7|267
1616769900000|2021-03-26 14:45:00|6990.4|6988.6|6986.7|6984.9|6991.8|6990|6986.6|6984.8|353
1616770200000|2021-03-26 14:50:00|6986.6|6984.8|6989.6|6987.8|6991.1|6989.3|6986.6|6984.8|241
1616770500000|2021-03-26 14:55:00|6989.5|6987.7|6991.2|6989.4|6992.5|6990.7|6988.9|6987.1|301
1616770800000|2021-03-26 15:00:00|6991.4|6989.6|6993.9|6992.1|6994.8|6993|6990.2|6988.4|358
1616771100000|2021-03-26 15:05:00|6994|6992.2|6995.4|6993.6|6995.6|6993.8|6993.3|6991.5|221
1616771400000|2021-03-26 15:10:00|6995.5|6993.7|6993.2|6991.4|6995.5|6993.7|6991|6989.2|290
1616771700000|2021-03-26 15:15:00|6993.3|6991.5|6993.8|6992|6993.8|6992|6991.4|6989.6|256
1616772000000|2021-03-26 15:20:00|6993.7|6991.9|6992.9|6991.1|6994.1|6992.3|6992|6990.2|268
1616772300000|2021-03-26 15:25:00|6992.8|6991|6990.8|6989|6993.9|6992.1|6990.3|6988.5|248
1616772600000|2021-03-26 15:30:00|6990.7|6988.9|6994|6992.2|6994|6992.2|6988.8|6987|270
1616772900000|2021-03-26 15:35:00|6993.9|6992.1|6996.7|6994.9|6996.7|6994.9|6993.9|6992.1|261
1616773200000|2021-03-26 15:40:00|6996.6|6994.8|6997.9|6996.1|6998|6996.2|6995|6993.2|314
1616773500000|2021-03-26 15:45:00|6998|6996.2|6999.9|6998.1|7003.6|7001.2|6998|6996.2|354
1616773800000|2021-03-26 15:50:00|6999.8|6998|6996.5|6994.7|7001|6999.2|6995|6993.2|284
1616774100000|2021-03-26 15:55:00|6996.6|6994.8|6995.5|6993.7|6998.8|6997|6992.9|6991.1|422
1616774400000|2021-03-26 16:00:00|6995.6|6993.8|6997.3|6995.5|6998.6|6996.8|6994.3|6992.5|416
1616774700000|2021-03-26 16:05:00|6997.2|6995.4|6997.3|6995.5|6997.8|6996|6993.8|6992|369
1616775000000|2021-03-26 16:10:00|6997.5|6995.7|6996.8|6995|6997.9|6996.1|6994.7|6992.9|315
1616775300000|2021-03-26 16:15:00|6996.7|6994.9|6995.9|6994.1|6997.3|6995.5|6994.5|6992.5|251
1616775600000|2021-03-26 16:20:00|6996.1|6994.3|6993.8|6992|6996.3|6994.5|6993.1|6991.3|208
1616775900000|2021-03-26 16:25:00|6993.7|6991.9|6995.5|6993.7|6995.5|6993.7|6992.8|6991|192
1616776200000|2021-03-26 16:30:00|6995.3|6993.5|6995.8|6994|6996|6994.2|6994.3|6992.5|190
1616776500000|2021-03-26 16:35:00|6995.9|6994.1|6997.8|6996|6998.1|6996.3|6995.7|6993.9|217
1616776800000|2021-03-26 16:40:00|6997.9|6996.1|6996.2|6994.4|6998.3|6996.5|6995.8|6994|121
1616777100000|2021-03-26 16:45:00|6996.1|6994.3|6995.7|6993.9|6996.7|6994.9|6992.6|6990.8|247
1616777400000|2021-03-26 16:50:00|6995.6|6993.8|6995.8|6994|6996.7|6994.9|6995.1|6993.3|233
1616777700000|2021-03-26 16:55:00|6995.9|6994.1|6994.2|6992.4|6996.5|6994.7|6993.4|6991.6|231
1616778000000|2021-03-26 17:00:00|6994.6|6992.8|6994.5|6992.7|6995.8|6994|6993.9|6992.1|213
1616778300000|2021-03-26 17:05:00|6994.6|6992.8|6995.8|6994|6996.5|6994.7|6994.5|6992.7|171
1616778600000|2021-03-26 17:10:00|6995.9|6994.1|6996.6|6994.8|6996.6|6994.8|6994.7|6992.9|191
1616778900000|2021-03-26 17:15:00|6996.5|6994.7|6996.2|6994.4|6996.9|6995.1|6995.9|6994.1|131
1616779200000|2021-03-26 17:20:00|6996.3|6994.5|6993.8|6992|6996.6|6994.8|6993.4|6991.6|178
1616779500000|2021-03-26 17:25:00|6993.7|6991.9|6994.2|6992.4|6994.9|6993.1|6993.5|6991.7|201
1616779800000|2021-03-26 17:30:00|6994.1|6992.3|6993|6991.2|6994.6|6992.8|6992.8|6991|168
1616780100000|2021-03-26 17:35:00|6993.1|6991.3|6992.1|6990.3|6993.1|6991.3|6988.8|6987|219
1616780400000|2021-03-26 17:40:00|6992.2|6990.4|6990.6|6988.8|6993.1|6991.3|6990.5|6988.7|160
1616780700000|2021-03-26 17:45:00|6990.7|6988.9|6982.9|6981.1|6991.7|6989.9|6982.3|6980.5|289
1616781000000|2021-03-26 17:50:00|6982.8|6981|6984.8|6983|6986.8|6985|6982.5|6980.7|316
1616781300000|2021-03-26 17:55:00|6984.7|6982.9|6985.7|6983.9|6986|6984.2|6984.5|6982.7|213
1616781600000|2021-03-26 18:00:00|6985.8|6984|6988.1|6986.3|6989.6|6987.8|6985.8|6984|232
1616781900000|2021-03-26 18:05:00|6988.2|6986.4|6984.4|6982.6|6988.7|6986.9|6983.4|6981.6|197
1616782200000|2021-03-26 18:10:00|6984.5|6982.7|6983.1|6981.3|6984.6|6982.8|6982.4|6980.6|228
1616782500000|2021-03-26 18:15:00|6983|6981.2|6982|6980.2|6983.2|6981.4|6980.6|6978.8|228
1616782800000|2021-03-26 18:20:00|6981.6|6979.8|6986|6984.2|6986.5|6984.7|6981.6|6979.8|168
1616783100000|2021-03-26 18:25:00|6986.4|6984.6|6988.5|6986.7|6989|6987.2|6986.3|6984.5|160
1616783400000|2021-03-26 18:30:00|6988.7|6986.9|6986.8|6985|6989.1|6987.3|6986.4|6984.3|288
1616783700000|2021-03-26 18:35:00|6986.5|6984.7|6986.9|6985.1|6988.4|6986.6|6986.1|6984.3|226
1616784000000|2021-03-26 18:40:00|6986.8|6985|6987.4|6985.6|6988.5|6986.7|6986.4|6984.4|198
1616784300000|2021-03-26 18:45:00|6987.5|6985.7|6982.9|6981.1|6987.5|6985.7|6982.8|6981|237
1616784600000|2021-03-26 18:50:00|6982.4|6980.6|6987.4|6985.6|6988.2|6986.4|6982.3|6980.5|237
1616784900000|2021-03-26 18:55:00|6987.3|6985.5|6990.5|6988.7|6991.4|6989.6|6986.4|6984.6|320
1616785200000|2021-03-26 19:00:00|6990.6|6988.8|6989.1|6987.3|6990.8|6989|6988.3|6986.3|163
1616785500000|2021-03-26 19:05:00|6989.2|6987.4|6989.7|6987.9|6989.9|6988.1|6987.6|6985.4|140
1616785800000|2021-03-26 19:10:00|6989.6|6987.8|6990.4|6988.6|6991.6|6989.8|6989.6|6987.2|187
1616786100000|2021-03-26 19:15:00|6990.3|6988.5|6992.6|6990.8|6992.7|6990.9|6989.7|6987.9|151
1616786400000|2021-03-26 19:20:00|6992.7|6990.9|6991.2|6989.4|6993.5|6991.7|6990.4|6988.6|199
1616786700000|2021-03-26 19:25:00|6991.1|6989.3|6993.4|6991.6|6993.5|6991.7|6990.8|6989|169
1616787000000|2021-03-26 19:30:00|6993.5|6991.7|6992.7|6990.9|6994.3|6992.5|6992.5|6990.3|162
1616787300000|2021-03-26 19:35:00|6992.5|6990.7|6992.5|6990.7|6992.7|6990.8|6990.7|6988.6|166
1616787600000|2021-03-26 19:40:00|6992.6|6990.8|6990.4|6987.4|6993.5|6991.7|6989.6|6987.1|172
1616787900000|2021-03-26 19:45:00|6990.3|6988.5|6988.8|6987|6990.5|6988.6|6988.3|6986.3|175
1616788200000|2021-03-26 19:50:00|6988.7|6986.9|6990.8|6989|6990.9|6989|6988.4|6986.2|200
1616788500000|2021-03-26 19:55:00|6990.7|6988.9|6991.7|6989.9|6992.9|6990.8|6990.6|6988.6|277
1616788800000|2021-03-26 20:00:00|6991.6|6989.8|6991.2|6988.2|6992.7|6990.8|6991|6988.2|171
1616789100000|2021-03-26 20:05:00|6991.3|6988.3|6993.3|6990.3|6993.6|6990.6|6990.1|6987.4|166
1616789400000|2021-03-26 20:10:00|6993.4|6990.4|6993|6990|6993.5|6990.9|6992.7|6989.7|93
1616789700000|2021-03-26 20:15:00|6992.8|6989.8|6993|6990|6993.2|6990.3|6992.1|6989.3|83
1616790000000|2021-03-26 20:20:00|6992.9|6989.9|6992.4|6989.4|6993.6|6990.6|6992.1|6989.1|94
1616790300000|2021-03-26 20:25:00|6992.2|6989.2|6994.1|6991.1|6994.3|6991.3|6991.7|6989.2|108
1616790600000|2021-03-26 20:30:00|6994.4|6991.4|6995.4|6992.4|6995.5|6993|6993.2|6990.2|112
1616790900000|2021-03-26 20:35:00|6995.3|6992.3|6995.8|6992.8|6996|6993|6994.9|6991.9|121
1616791200000|2021-03-26 20:40:00|6995.7|6992.7|6996|6993|6996.9|6993.9|6994.9|6991.9|95
1616791500000|2021-03-26 20:45:00|6996.1|6993.1|6999.3|6996.3|7000.6|6997.6|6995.7|6992.7|217
1616791800000|2021-03-26 20:50:00|6999.5|6996.5|7002|6998|7002|6998.5|6999.4|6996.4|123
1616792100000|2021-03-26 20:55:00|7003.2|6999.2|7002.3|6998.3|7003.7|6999.7|7000|6996|395
1616965200000|2021-03-28 21:00:00|6999.5|6989.5|7000.1|6991.1|7000.8|6991.9|6999.5|6989.5|20
1616965500000|2021-03-28 21:05:00|7000.2|6989.3|7000|6990.8|7000.5|6991.7|6999.3|6989.3|51
1616965800000|2021-03-28 21:10:00|7000.1|6990.9|7000|6993.2|7001.8|6993.5|6998.4|6990.9|55
1616966100000|2021-03-28 21:15:00|6999.9|6991.8|6999.9|6993.6|7000.3|6993.6|6999.6|6991.8|19
1616966400000|2021-03-28 21:20:00|7000|6992.7|6996.5|6992.5|7000|6994.5|6996.2|6992|83
1616966700000|2021-03-28 21:25:00|6996.6|6992.6|6996|6992|6996.8|6992.8|6995.8|6991.8|85
1616967000000|2021-03-28 21:30:00|6995.9|6991.9|6996|6992|6996.4|6992.4|6995.9|6991.9|111
1616967300000|2021-03-28 21:35:00|6995.9|6991.9|6996|6992|6996.3|6992.3|6994.8|6990.8|50
1616967600000|2021-03-28 21:40:00|6996.1|6992.1|6996|6992|6996.5|6992.5|6995.4|6991.4|55
1616967900000|2021-03-28 21:45:00|6996.2|6992.2|6995.6|6991.6|6996.9|6992.9|6995.2|6991.2|75
1616968200000|2021-03-28 21:50:00|6995.8|6991.8|6995.8|6991.8|6996.2|6992.2|6995.3|6991.3|52
1616968500000|2021-03-28 21:55:00|6995.9|6991.9|6995.1|6991.1|6996.1|6992.1|6993.9|6989.9|95
1616968800000|2021-03-28 22:00:00|6995.2|6991.2|6997|6993|6997.6|6993.6|6994.4|6990.4|204
1616969100000|2021-03-28 22:05:00|6997.1|6993.1|6997.9|6993.9|6998.1|6994.3|6994.2|6990.2|247
1616969400000|2021-03-28 22:10:00|6998|6994|6997.3|6993.3|6998.1|6994.2|6995.2|6991.2|227
1616969700000|2021-03-28 22:15:00|6997|6993|6994.3|6990.7|6997.3|6993.3|6993.7|6990.1|240
1616970000000|2021-03-28 22:20:00|6994.2|6990.4|6994.6|6991.6|6994.8|6991.6|6993.5|6990.3|142
1616970300000|2021-03-28 22:25:00|6994.7|6991.7|6993.8|6990.8|6994.7|6991.7|6993.1|6990.1|108
1616970600000|2021-03-28 22:30:00|6993.7|6990.7|6993.3|6990.3|6994.4|6991.4|6992.2|6989.2|121
1616970900000|2021-03-28 22:35:00|6993.2|6990.2|6993.6|6990.6|6995.1|6992.1|6992.8|6989.8|155
1616971200000|2021-03-28 22:40:00|6993.5|6990.5|6995.4|6992.4|6997|6994|6993|6990|201
1616971500000|2021-03-28 22:45:00|6995.5|6992.5|6995.3|6992.3|6995.6|6992.6|6994.4|6991.4|126
1616971800000|2021-03-28 22:50:00|6995.4|6992.4|6994.1|6991.1|6995.8|6992.8|6994|6991|144
1616972100000|2021-03-28 22:55:00|6994.2|6991.2|6994|6991|6994.8|6991.8|6993.9|6990.9|134
1616972400000|2021-03-28 23:00:00|6994.2|6991.2|6993.6|6990.6|6994.7|6991.8|6993|6990|150
1616972700000|2021-03-28 23:05:00|6993.5|6990.5|6994.1|6991.1|6994.8|6992.3|6993.4|6990.4|125
1616973000000|2021-03-28 23:10:00|6994|6991|6993.2|6990.2|6994.1|6991.1|6993|6990|136
1616973300000|2021-03-28 23:15:00|6993.4|6990.4|6995.2|6993.4|6996.3|6993.9|6993.3|6990.3|128
1616973600000|2021-03-28 23:20:00|6995.3|6993.5|6995.5|6992.5|6996.9|6994.3|6994.8|6992.4|113
1616973900000|2021-03-28 23:25:00|6995.4|6992.4|6993.4|6991.6|6995.7|6992.9|6993.4|6990.9|131
1616974200000|2021-03-28 23:30:00|6993.6|6991.8|6993.8|6990.8|6993.9|6991.8|6991.6|6989.5|131
1616974500000|2021-03-28 23:35:00|6993.7|6990.7|6994.4|6992.6|6995|6992.8|6992.9|6990.7|120
1616974800000|2021-03-28 23:40:00|6995|6992|6992.9|6991.1|6995|6992.6|6992.9|6990.3|120
1616975100000|2021-03-28 23:45:00|6993|6991.2|6993.5|6990.5|6994.7|6992.9|6992.2|6989.6|127
1616975400000|2021-03-28 23:50:00|6993.4|6990.4|6993.9|6990.9|6994|6991.6|6991.6|6989.6|135
1616975700000|2021-03-28 23:55:00|6993.5|6991.7|6994.7|6991.7|6994.9|6992.4|6993.3|6990.9|98
1616976000000|2021-03-29 00:00:00|6994.2|6992.4|6993.2|6991.4|6994.9|6992.6|6992.4|6990.1|223
1616976300000|2021-03-29 00:05:00|6993.1|6991.3|6993.5|6991.7|6994.2|6992.4|6992.4|6990.6|161
1616976600000|2021-03-29 00:10:00|6993.4|6991.6|6991.6|6989.8|6993.4|6991.6|6991.5|6989.5|124
1616976900000|2021-03-29 00:15:00|6991.5|6989.7|6990.6|6988.8|6991.5|6989.7|6988.4|6986.1|215
1616977200000|2021-03-29 00:20:00|6990.7|6988.9|6992.7|6990.9|6994.5|6992.6|6990.5|6988.1|177
1616977500000|2021-03-29 00:25:00|6992.9|6991.1|6990|6988.2|6992.9|6991.1|6989.2|6987.4|170
1616977800000|2021-03-29 00:30:00|6989.9|6988.1|6989.9|6988.1|6990.7|6988.8|6988.3|6986.4|163
1616978100000|2021-03-29 00:35:00|6990|6988.2|6986.4|6984.6|6990.7|6988.6|6986.3|6984.5|167
1616978400000|2021-03-29 00:40:00|6986.5|6984.7|6984.5|6982.7|6986.5|6984.7|6983.9|6982.1|155
1616978700000|2021-03-29 00:45:00|6984.4|6982.6|6981.3|6979.5|6984.4|6982.6|6981.3|6979.5|202
1616979000000|2021-03-29 00:50:00|6981.4|6979.6|6979|6977.2|6981.4|6979.6|6977.2|6975.2|263
1616979300000|2021-03-29 00:55:00|6978.9|6977.1|6979.4|6977.6|6981.5|6979.3|6978.9|6976.9|169
1616979600000|2021-03-29 01:00:00|6979.5|6977.7|6982.1|6980.3|6982.6|6980.7|6979.3|6977.5|239
1616979900000|2021-03-29 01:05:00|6982.3|6980.5|6980|6978.2|6984|6981.8|6979.3|6977.5|191
1616980200000|2021-03-29 01:10:00|6979.9|6978.1|6980|6978.2|6980.7|6978.9|6979|6977|205
1616980500000|2021-03-29 01:15:00|6979.9|6978.1|6978|6976.2|6980.6|6978.8|6977.9|6975.6|223
1616980800000|2021-03-29 01:20:00|6978.1|6976.3|6979.3|6977.5|6979.8|6977.9|6977.7|6975.9|178
1616981100000|2021-03-29 01:25:00|6979.4|6977.6|6982.9|6981.1|6983.9|6982.1|6979.4|6977.6|183
1616981400000|2021-03-29 01:30:00|6982.7|6980.9|6983.2|6981.4|6984.7|6982.9|6981.4|6979.6|216
1616981700000|2021-03-29 01:35:00|6983.1|6981.3|6982.1|6980.3|6985.2|6983.4|6982|6979.9|235
1616982000000|2021-03-29 01:40:00|6982.6|6979.6|6984.3|6982.5|6985.3|6983.5|6981.2|6979.4|177
1616982300000|2021-03-29 01:45:00|6984.4|6982.6|6986.6|6984.8|6986.6|6984.8|6983.2|6981.4|163
1616982600000|2021-03-29 01:50:00|6986.5|6984.7|6984.2|6982.4|6988.4|6986.6|6984.2|6982.4|181
1616982900000|2021-03-29 01:55:00|6984.3|6982.5|6987.1|6985.3|6987.7|6985.9|6984.1|6982.1|181
1616983200000|2021-03-29 02:00:00|6987.3|6985.5|6987.5|6985.7|6987.6|6985.8|6984.5|6982.7|146
1616983500000|2021-03-29 02:05:00|6987.6|6985.8|6991.6|6989.8|6991.8|6990|6986.3|6984.5|177
1616983800000|2021-03-29 02:10:00|6991.5|6989.7|6992.7|6990.9|6993.3|6991.5|6991.1|6988.7|224
1616984100000|2021-03-29 02:15:00|6992.8|6991|6990.5|6988.7|6993.6|6991.8|6990.4|6988.6|179
1616984400000|2021-03-29 02:20:00|6990.4|6988.6|6992.2|6990.4|6993.5|6991|6990.4|6988.6|130
1616984700000|2021-03-29 02:25:00|6992.1|6990.3|6995.3|6993.5|6995.3|6993.5|6992.1|6990.3|167
1616985000000|2021-03-29 02:30:00|6995.4|6993.6|6994.5|6992.7|6997.1|6994.8|6994.3|6992.5|226
1616985300000|2021-03-29 02:35:00|6994.6|6992.8|6994.1|6992.3|6994.6|6992.8|6992.3|6990.4|170
1616985600000|2021-03-29 02:40:00|6994|6992.2|6995.3|6993.5|6995.7|6993.9|6993.9|6992.1|132
1616985900000|2021-03-29 02:45:00|6995.2|6993.4|6994.1|6992.3|6995.7|6993.9|6992.7|6990.8|139
1616986200000|2021-03-29 02:50:00|6994|6992.2|6991.7|6989.9|6994.3|6992.5|6991.6|6989.8|168
1616986500000|2021-03-29 02:55:00|6991.6|6989.8|6994.1|6992.3|6994.4|6992.6|6991.5|6989.7|171
1616986800000|2021-03-29 03:00:00|6994|6992.2|6991.7|6989.9|6994.1|6992.3|6991.6|6989.8|127
1616987100000|2021-03-29 03:05:00|6991.8|6990|6991.7|6989.9|6992.6|6990.8|6991.2|6989.4|145
1616987400000|2021-03-29 03:10:00|6991.8|6990|6987.8|6986|6992.1|6990.3|6986.8|6985|157
1616987700000|2021-03-29 03:15:00|6987.9|6986.1|6988.9|6987.1|6991.6|6989.8|6987.9|6986.1|183
1616988000000|2021-03-29 03:20:00|6988.8|6987|6986.4|6984.6|6988.8|6987|6986.3|6984.5|149
1616988300000|2021-03-29 03:25:00|6986.6|6984.8|6987.4|6985.6|6987.6|6985.7|6985.3|6983.5|146
1616988600000|2021-03-29 03:30:00|6987.5|6985.7|6985.4|6983.6|6987.5|6985.7|6985.3|6983.5|132
1616988900000|2021-03-29 03:35:00|6985.3|6983.5|6986.4|6984.6|6986.4|6984.6|6984.4|6982.6|125
1616989200000|2021-03-29 03:40:00|6986.5|6984.7|6986.6|6984.8|6987.4|6985.6|6986.3|6984.5|107
1616989500000|2021-03-29 03:45:00|6986.8|6985|6986.8|6985|6986.9|6985.1|6985.8|6983.5|126
1616989800000|2021-03-29 03:50:00|6986.9|6985.1|6987.8|6986|6989.1|6987.3|6986.8|6985|135
1616990100000|2021-03-29 03:55:00|6987.7|6985.9|6988|6986.2|6988.2|6986.4|6986.8|6985|87
1616990400000|2021-03-29 04:00:00|6988.1|6986.3|6987.1|6985.3|6988.9|6987.1|6987|6985.2|133
1616990700000|2021-03-29 04:05:00|6987.2|6985.4|6987.5|6984.5|6987.5|6985.5|6984.5|6982.7|159
1616991000000|2021-03-29 04:10:00|6987.6|6984.6|6986.2|6984.4|6987.6|6985.2|6986|6983.4|135
1616991300000|2021-03-29 04:15:00|6986.1|6984.3|6988.7|6985.7|6988.7|6986.2|6985.7|6983.9|150
1616991600000|2021-03-29 04:20:00|6988|6986.2|6986.5|6984.7|6989.4|6987.3|6986.3|6984.5|120
1616991900000|2021-03-29 04:25:00|6986.6|6984.8|6986.7|6984.9|6987.1|6985.3|6986.5|6984.7|68
1616992200000|2021-03-29 04:30:00|6986.8|6985|6985.7|6983.9|6986.8|6985|6985.3|6983.5|112
1616992500000|2021-03-29 04:35:00|6985.8|6984|6985.8|6984|6986.5|6984.7|6985.2|6983.4|85
1616992800000|2021-03-29 04:40:00|6985.7|6983.9|6986|6984.2|6986.3|6984.5|6984.3|6982.5|150
1616993100000|2021-03-29 04:45:00|6986.1|6984.3|6986.7|6984.9|6986.8|6985|6984.8|6983|101
1616993400000|2021-03-29 04:50:00|6986.6|6984.8|6985.6|6983.8|6986.9|6985|6984.8|6982.4|102
1616993700000|2021-03-29 04:55:00|6985.7|6983.9|6984.9|6983.1|6985.9|6984|6984.4|6982.6|87
1616994000000|2021-03-29 05:00:00|6985|6983.2|6983.4|6981.6|6985.7|6983.7|6983.3|6981.5|97
1616994300000|2021-03-29 05:05:00|6983.3|6981.5|6976.5|6974.7|6983.4|6981.6|6975.9|6974.1|239
1616994600000|2021-03-29 05:10:00|6976.6|6974.8|6980.7|6978.9|6980.8|6979|6976.5|6974.7|262
1616994900000|2021-03-29 05:15:00|6980.8|6979|6978.7|6976.9|6981.2|6979.2|6978.6|6976.8|237
1616995200000|2021-03-29 05:20:00|6978.6|6976.8|6980|6978.2|6980.9|6979.1|6977.2|6975.4|182
1616995500000|2021-03-29 05:25:00|6979.7|6977.9|6981.7|6979.9|6982.4|6980.6|6979.5|6977.5|139
1616995800000|2021-03-29 05:30:00|6981.8|6980|6981.5|6979.7|6982.9|6981.1|6980.6|6978.8|206
1616996100000|2021-03-29 05:35:00|6981.6|6979.8|6977.7|6975.9|6981.6|6979.8|6977.6|6975.8|160
1616996400000|2021-03-29 05:40:00|6977.8|6976|6979.1|6977.3|6979.4|6977.6|6975.9|6974.1|230
1616996700000|2021-03-29 05:45:00|6979|6977.2|6976.8|6975|6979.1|6977.3|6976.5|6974.7|142
1616997000000|2021-03-29 05:50:00|6976.7|6974.9|6978.4|6976.6|6978.6|6976.8|6976.7|6974.9|196
1616997300000|2021-03-29 05:55:00|6978.3|6976.5|6978.7|6975.7|6979.9|6978.1|6977.6|6975.7|166
1616997600000|2021-03-29 06:00:00|6978.8|6975.8|6977.7|6975.9|6980.5|6978.7|6976.5|6974.6|339
1616997900000|2021-03-29 06:05:00|6977.6|6975.8|6978.7|6976.9|6979.6|6977.8|6976.1|6974.3|318
1616998200000|2021-03-29 06:10:00|6978.6|6976.8|6975|6973.2|6978.9|6977|6973.4|6971|307
1616998500000|2021-03-29 06:15:00|6975.6|6972.6|6980.8|6979|6981.5|6979.5|6974.9|6972.6|246
1616998800000|2021-03-29 06:20:00|6980.7|6978.9|6977.7|6975.9|6981.7|6979.9|6977.6|6975.8|316
1616999100000|2021-03-29 06:25:00|6977.8|6976|6979.2|6977.4|6980.8|6978.7|6977.2|6975.4|252
1616999400000|2021-03-29 06:30:00|6979.3|6977.5|6977.6|6975.8|6979.7|6977.8|6975.8|6974|278
1616999700000|2021-03-29 06:35:00|6977.7|6975.9|6979.5|6977.7|6979.6|6977.8|6975.6|6973.8|242
1617000000000|2021-03-29 06:40:00|6979.4|6977.6|6977.7|6975.9|6979.8|6978|6976.4|6974.6|251
1617000300000|2021-03-29 06:45:00|6977.8|6976|6975.2|6973.4|6978.9|6977.1|6974.9|6973.1|249
1617000600000|2021-03-29 06:50:00|6975.3|6973.5|6977|6975.2|6978.3|6976|6974.3|6972.5|205
1617000900000|2021-03-29 06:55:00|6976.9|6975.1|6975.4|6973.6|6978.5|6976.7|6975.2|6973.4|229
1617001200000|2021-03-29 07:00:00|6975.2|6973.4|6980.4|6978.6|6981.9|6980.1|6975.2|6973.4|403
1617001500000|2021-03-29 07:05:00|6980.3|6978.5|6979.1|6977.3|6982.2|6980.4|6978.8|6977|255
1617001800000|2021-03-29 07:10:00|6979.2|6977.4|6980.3|6978.5|6982.4|6980.6|6979.1|6977.3|339
1617002100000|2021-03-29 07:15:00|6980.4|6978.6|6975.6|6973.8|6981.3|6979.5|6975.6|6973.8|323
1617002400000|2021-03-29 07:20:00|6975.7|6973.9|6977.2|6975.4|6978.5|6976.7|6975.2|6973.4|306
1617002700000|2021-03-29 07:25:00|6977.3|6975.5|6984|6982.2|6984|6982.2|6977.1|6975.3|280
1617003000000|2021-03-29 07:30:00|6983.7|6981.9|6983.6|6981.8|6984.9|6983.1|6980.2|6978.4|306
1617003300000|2021-03-29 07:35:00|6983.7|6981.9|6986.9|6985.1|6986.9|6985.1|6981.9|6980.1|283
1617003600000|2021-03-29 07:40:00|6986.8|6985|6986.1|6984.3|6987.3|6985.5|6984.7|6982.9|243
1617003900000|2021-03-29 07:45:00|6986.2|6984.4|6989.3|6987.5|6989.4|6987.6|6985.6|6983.8|273
1617004200000|2021-03-29 07:50:00|6989.5|6987.7|6989.4|6987.6|6990.8|6989|6986.4|6984.6|352
1617004500000|2021-03-29 07:55:00|6989.3|6987.5|6987.1|6985.3|6991.8|6990|6987|6985.2|372
1617004800000|2021-03-29 08:00:00|6987|6985.2|6988|6986.2|6989.9|6988.1|6983.8|6982|423
1617005100000|2021-03-29 08:05:00|6987.9|6986.1|6986.2|6984.4|6988.3|6986.5|6984.8|6983|233
1617005400000|2021-03-29 08:10:00|6986.1|6984.3|6982.7|6980.9|6986.5|6984.7|6982.3|6980.5|315
1617005700000|2021-03-29 08:15:00|6982.8|6981|6974.6|6972.8|6983.1|6981.3|6973.6|6971.2|430
1617006000000|2021-03-29 08:20:00|6975.2|6972.2|6977.6|6975.8|6978.6|6976.2|6972.4|6970.1|358
1617006300000|2021-03-29 08:25:00|6977.7|6975.9|6980.8|6979|6981.7|6979.7|6977.5|6975.6|264
1617006600000|2021-03-29 08:30:00|6980.7|6978.9|6978.1|6976.3|6981.8|6979.6|6977.7|6975.3|356
1617006900000|2021-03-29 08:35:00|6978.7|6975.7|6982.6|6980.8|6982.8|6980.9|6977.4|6975|371
1617007200000|2021-03-29 08:40:00|6982.5|6980.7|6980.4|6978.6|6983.7|6981.9|6980.4|6978.6|334
1617007500000|2021-03-29 08:45:00|6980.5|6978.7|6978.4|6976.6|6981.2|6979.4|6976|6974.2|412
1617007800000|2021-03-29 08:50:00|6978.5|6976.7|6977|6975.2|6980.5|6978.1|6976.4|6974.2|378
1617008100000|2021-03-29 08:55:00|6976.9|6975.1|6975.6|6973.8|6977.6|6975.2|6974.6|6972.8|324
1617008400000|2021-03-29 09:00:00|6975.5|6973.7|6978.8|6977|6979.5|6977.7|6975.4|6973.5|295
1617008700000|2021-03-29 09:05:00|6978.6|6976.8|6979|6977.2|6980.3|6978.5|6977.9|6976.1|281
1617009000000|2021-03-29 09:10:00|6979.1|6977.3|6982.6|6980.8|6982.6|6980.8|6978.4|6976.6|240
1617009300000|2021-03-29 09:15:00|6982.5|6980.7|6982.9|6981.1|6983.5|6981.7|6980.2|6978.4|235
1617009600000|2021-03-29 09:20:00|6983|6981.2|6985.3|6983.5|6985.9|6984.1|6983|6981.2|302
1617009900000|2021-03-29 09:25:00|6985.2|6983.4|6982.9|6981.1|6985.9|6984.1|6982.4|6980.6|244
1617010200000|2021-03-29 09:30:00|6982.8|6981|6986.9|6985.1|6987.9|6986.1|6982.4|6980.6|265
1617010500000|2021-03-29 09:35:00|6986.8|6985|6989.7|6987.9|6990.3|6988.5|6985.5|6983.7|250
1617010800000|2021-03-29 09:40:00|6989.6|6987.8|6992.4|6990.6|6994.1|6991.7|6989.6|6987.8|303
1617011100000|2021-03-29 09:45:00|6992.3|6990.5|6993.6|6991.8|6994|6991.9|6989.4|6987|375
1617011400000|2021-03-29 09:50:00|6993.7|6991.9|6993.1|6991.3|6997|6994.4|6992.9|6990.5|331
1617011700000|2021-03-29 09:55:00|6993.2|6991.4|6993.1|6991.3|6995.2|6992.8|6991.8|6989.4|372
1617012000000|2021-03-29 10:00:00|6993.3|6991.5|6991.6|6989.8|6994|6992|6991.3|6989.5|207
1617012300000|2021-03-29 10:05:00|6991.7|6989.9|6993.7|6990.7|6994.3|6992|6990.8|6988.5|282
1617012600000|2021-03-29 10:10:00|6993.6|6990.6|6996.3|6994.5|6997.6|6995.7|6993|6990.6|271
1617012900000|2021-03-29 10:15:00|6996.2|6994.4|6998.3|6995.3|7000.9|6999|6995.5|6993.4|336
1617013200000|2021-03-29 10:20:00|6997.4|6995.6|7003.6|7001.8|7007.8|7005.5|6997.3|6995.4|391
1617013500000|2021-03-29 10:25:00|7003.7|7001.9|7000.2|6998.4|7004.6|7002.3|7000.2|6998.4|322
1617013800000|2021-03-29 10:30:00|7000.3|6998.5|6998.8|6997|7000.7|6998.6|6997.5|6995.4|300
1617014100000|2021-03-29 10:35:00|6998.9|6997.1|7000.2|6998.4|7002.8|7001|6998.9|6997.1|289
1617014400000|2021-03-29 10:40:00|7000.1|6998.3|7000.7|6997.7|7001.8|6999.5|6999.1|6996.8|241
1617014700000|2021-03-29 10:45:00|7000.8|6997.8|7000|6998.2|7000.9|6998.5|6998.4|6995.5|313
1617015000000|2021-03-29 10:50:00|6999.9|6998.1|7002|7000.2|7002.3|7000.3|6999.7|6997.7|245
1617015300000|2021-03-29 10:55:00|7002.1|7000.3|7002.6|6999.6|7003.9|7001.8|7001.9|6999.5|241
1617015600000|2021-03-29 11:00:00|7002.7|6999.7|7001.9|7000.1|7002.8|7000.5|6999.8|6997.6|249
1617015900000|2021-03-29 11:05:00|7002|7000.2|6998.1|6996.3|7002|7000.2|6997.8|6995.3|233
1617016200000|2021-03-29 11:10:00|6998|6996.2|6999|6997.2|7000.3|6998.5|6997.9|6996.1|215
1617016500000|2021-03-29 11:15:00|6999.1|6997.3|6994.5|6992.7|7000.3|6998.5|6994.4|6992.6|240
1617016800000|2021-03-29 11:20:00|6994.6|6992.8|6996.8|6995|6997.4|6995|6993.7|6991.9|212
1617017100000|2021-03-29 11:25:00|6996.7|6994.9|6996.8|6995|6998.5|6996.7|6996.5|6994.4|199
1617017400000|2021-03-29 11:30:00|6997|6995.2|7000.4|6998.6|7002.6|7000.4|6995.9|6994.1|311
1617017700000|2021-03-29 11:35:00|7000.5|6998.7|7001.6|6999.8|7002.9|7001|6999.7|6997.9|382
1617018000000|2021-03-29 11:40:00|7001.7|6999.9|7002.3|7000.5|7002.8|7001|7001.6|6999.8|178
1617018300000|2021-03-29 11:45:00|7002.2|7000.4|7003.4|7001.6|7003.4|7001.6|6999.7|6997.7|242
1617018600000|2021-03-29 11:50:00|7003.3|7001.5|7006.1|7004.3|7006.5|7004.7|7002.6|7000.4|211
1617018900000|2021-03-29 11:55:00|7006.2|7004.4|7004.7|7002.9|7006.9|7005.1|7004|7002.2|286
1617019200000|2021-03-29 12:00:00|7004.6|7002.8|7004.1|7002.3|7004.7|7002.9|7002.7|7000.9|314
1617019500000|2021-03-29 12:05:00|7004.2|7002.4|7005.7|7003.9|7005.7|7003.9|7003.5|7001.7|251
1617019800000|2021-03-29 12:10:00|7005.6|7003.8|7012.6|7010.8|7016.5|7014.2|7004.5|7002.7|349
1617020100000|2021-03-29 12:15:00|7012.7|7010.9|7010.2|7008.4|7013.7|7011.9|7010.2|7008.4|334
1617020400000|2021-03-29 12:20:00|7009.9|7008.1|7012.8|7011|7013.9|7012.1|7009.9|7008.1|293
1617020700000|2021-03-29 12:25:00|7012.9|7011.1|7009.2|7007.4|7015.3|7013.5|7008.3|7006.5|351
1617021000000|2021-03-29 12:30:00|7008.9|7007.1|7005.8|7004|7009.7|7007.9|7004.9|7003.1|402
1617021300000|2021-03-29 12:35:00|7005.9|7004.1|7004|7002.2|7006.6|7004.8|7001.8|7000|339
1617021600000|2021-03-29 12:40:00|7003.9|7002.1|7003.7|7001.9|7005|7003.2|7003.2|7001.4|306
1617021900000|2021-03-29 12:45:00|7003.6|7001.8|7003.6|7001.8|7004.6|7002.8|7002.5|7000.7|268
1617022200000|2021-03-29 12:50:00|7003.5|7001.7|7003.7|7001.9|7005.7|7003.9|7001.8|7000|260
1617022500000|2021-03-29 12:55:00|7003.8|7002|7005.1|7003.3|7006.6|7004.8|7002.4|7000.6|250
1617022800000|2021-03-29 13:00:00|7005|7003.2|7003.7|7001.9|7005.3|7003.5|7001.8|7000|279
1617023100000|2021-03-29 13:05:00|7003.8|7002|7001.4|6999.6|7004.3|7002.5|6998|6996.2|289
1617023400000|2021-03-29 13:10:00|7001.3|6999.5|7002.3|7000.5|7002.5|7000.7|6998.6|6996.8|341
1617023700000|2021-03-29 13:15:00|7001.9|7000.1|7004.3|7002.5|7004.6|7002.8|7001.1|6999.3|302
1617024000000|2021-03-29 13:20:00|7004.2|7002.4|7004.3|7002.5|7004.7|7002.9|7002.5|7000.7|256
1617024300000|2021-03-29 13:25:00|7004.6|7002.8|7002.2|7000.4|7004.7|7002.9|7001.1|6999.3|269
1617024600000|2021-03-29 13:30:00|7002.1|7000.3|7003.7|7001.9|7005.4|7003.6|7000.6|6998.8|455
1617024900000|2021-03-29 13:35:00|7003.8|7002|7002.1|7000.3|7004.9|7003.1|7000.1|6998.3|389
1617025200000|2021-03-29 13:40:00|7002|7000.2|6996.8|6995|7002.1|7000.3|6996.2|6994.4|354
1617025500000|2021-03-29 13:45:00|6996.9|6995.1|6996.5|6994.7|6999.8|6998|6995|6993.2|358
1617025800000|2021-03-29 13:50:00|6996.6|6994.8|6993|6991.2|6996.6|6994.8|6991.9|6990.1|337
1617026100000|2021-03-29 13:55:00|6992.9|6991.1|6992.8|6991|6995.6|6993.8|6991.9|6989.8|361
1617026400000|2021-03-29 14:00:00|6992.4|6990.6|6995.9|6994.1|6996.2|6994.4|6990.8|6989|457
1617026700000|2021-03-29 14:05:00|6995.5|6993.7|6997.8|6996|6999.1|6997.3|6993.4|6991.6|454
1617027000000|2021-03-29 14:10:00|6997.9|6996.1|7000.8|6999|7001.5|6999.7|6996.7|6994.9|430
1617027300000|2021-03-29 14:15:00|7000.2|6998.4|6999|6997.2|7001.1|6999.3|6997.9|6996.1|406
1617027600000|2021-03-29 14:20:00|6999.2|6997.4|7000.8|6999|7002.5|7000.7|6997.8|6996|418
1617027900000|2021-03-29 14:25:00|7000.9|6999.1|7000.9|6997.9|7004.5|7002.7|7000.6|6997.8|350
1617028200000|2021-03-29 14:30:00|7000.8|6997.8|7002.8|7001|7004|7002.2|6999.7|6997.2|419
1617028500000|2021-03-29 14:35:00|7002.9|7001.1|7005.1|7003.3|7009.8|7008|7002.7|7000.9|361
1617028800000|2021-03-29 14:40:00|7004.8|7003|7005|7003.2|7006|7004.2|7001.6|6999.8|394
1617029100000|2021-03-29 14:45:00|7004.9|7003.1|7000.5|6998.7|7005|7003.2|7000|6998.2|296
1617029400000|2021-03-29 14:50:00|7000.4|6998.6|6995.8|6994|7001.7|6999.9|6995.4|6993.6|339
1617029700000|2021-03-29 14:55:00|6995.7|6993.9|6997.4|6995.6|7000.4|6998.6|6994|6992|358
1617030000000|2021-03-29 15:00:00|6997.5|6995.7|6994.2|6992.4|6997.6|6995.8|6993.6|6991.8|406
1617030300000|2021-03-29 15:05:00|6994.4|6992.6|6994.4|6992.6|6995.8|6994|6991.7|6989.9|304
1617030600000|2021-03-29 15:10:00|6994.3|6992.5|6998.4|6996.6|6998.5|6996.7|6993.9|6992.1|310
1617030900000|2021-03-29 15:15:00|6998.1|6996.3|7000.2|6998.4|7000.5|6998.7|6997.9|6996.1|284
1617031200000|2021-03-29 15:20:00|7000.4|6998.6|7000.4|6998.6|7002.3|7000.5|6999.1|6997.3|284
1617031500000|2021-03-29 15:25:00|7000.5|6998.7|7006|7004.2|7007.1|7005.3|7000.5|6998.7|256
1617031800000|2021-03-29 15:30:00|7006.1|7004.3|7009.7|7007.9|7010.9|7009.1|7004.7|7002.9|377
1617032100000|2021-03-29 15:35:00|7009.8|7008|7012.8|7011|7013.9|7012.1|7009.3|7007.5|293
1617032400000|2021-03-29 15:40:00|7012.7|7010.9|7015.3|7013.5|7016|7014.2|7012.6|7010.8|294
1617032700000|2021-03-29 15:45:00|7015|7013.2|7013.2|7011.4|7016.7|7014.9|7012.7|7010.9|280
1617033000000|2021-03-29 15:50:00|7013.3|7011.5|7017.6|7015.8|7018.9|7017.1|7012.9|7011.1|244
1617033300000|2021-03-29 15:55:00|7017.5|7015.7|7014.8|7013|7018.6|7016.8|7014.8|7013|263
1617033600000|2021-03-29 16:00:00|7015|7013.2|7013.7|7011.9|7015.5|7013.7|7013.1|7011.3|260
1617033900000|2021-03-29 16:05:00|7013.6|7011.8|7012.8|7011|7014.1|7012.3|7011.8|7010|246
1617034200000|2021-03-29 16:10:00|7012.9|7011.1|7014.3|7012.5|7014.8|7013|7012.5|7010.7|237
1617034500000|2021-03-29 16:15:00|7013.9|7012.1|7013|7011.2|7015|7013.2|7012.8|7011|240
1617034800000|2021-03-29 16:20:00|7013.1|7011.3|7010.7|7008.9|7014.4|7012.6|7010.6|7008.8|222
1617035100000|2021-03-29 16:25:00|7010.6|7008.8|7012|7010.2|7012|7010.2|7008.8|7007|196
1617035400000|2021-03-29 16:30:00|7011.9|7010.1|7011|7009.2|7012.2|7010.4|7009.9|7008.1|219
1617035700000|2021-03-29 16:35:00|7011.1|7009.3|7011.8|7010|7012.3|7010.5|7009.6|7007.8|183
1617036000000|2021-03-29 16:40:00|7011.7|7009.9|7013.2|7011.4|7014|7012.2|7011.1|7009.3|200
1617036300000|2021-03-29 16:45:00|7013.1|7011.3|7010.2|7008.4|7013.5|7011.7|7010|7008.2|165
1617036600000|2021-03-29 16:50:00|7010.3|7008.5|7013.9|7012.1|7013.9|7012.1|7010.3|7008.5|175
1617036900000|2021-03-29 16:55:00|7013.8|7012|7013.9|7012.1|7015.1|7013.3|7013.3|7011.5|144
1617037200000|2021-03-29 17:00:00|7014|7012.2|7014.1|7012.3|7016.2|7014.4|7013.7|7011.9|201
1617037500000|2021-03-29 17:05:00|7013.9|7012.1|7011.9|7010.1|7014.8|7013|7011.9|7010.1|172
1617037800000|2021-03-29 17:10:00|7012|7010.2|7011.1|7009.3|7014|7012.2|7011|7009.2|179
1617038100000|2021-03-29 17:15:00|7011.4|7009.6|7013.8|7012|7014.9|7013.1|7011.4|7009.6|149
1617038400000|2021-03-29 17:20:00|7013.9|7012.1|7013|7011.2|7014.3|7012.5|7012|7010.2|156
1617038700000|2021-03-29 17:25:00|7012.9|7011.1|7010.4|7008.6|7013|7011.2|7010.2|7008.4|170
1617039000000|2021-03-29 17:30:00|7010.5|7008.7|7016.3|7014.5|7016.3|7014.5|7009.8|7008|168
1617039300000|2021-03-29 17:35:00|7016.2|7014.4|7009.8|7008|7016.3|7014.5|7009.2|7007.4|243
1617039600000|2021-03-29 17:40:00|7009.9|7008.1|7009|7007.2|7010.7|7008.6|7009|7007.2|193
1617039900000|2021-03-29 17:45:00|7009.1|7007.3|7010.9|7009.1|7012.3|7010.5|7008.9|7007.1|196
1617040200000|2021-03-29 17:50:00|7010.8|7009|7009.2|7007.4|7011|7009.2|7008.9|7007.1|159
1617040500000|2021-03-29 17:55:00|7009.3|7007.5|7003.6|6999.6|7012.9|7008.9|7003.6|6999.6|210
1617040800000|2021-03-29 18:00:00|7004.5|7000.5|7005.6|7003.8|7012.2|7008.2|6991.6|6987.6|246
1617041100000|2021-03-29 18:05:00|7005.5|7003.7|7007.7|7005.9|7008|7006|7005|7003.2|188
1617041400000|2021-03-29 18:10:00|7007.5|7005.7|7008.4|7006.6|7008.7|7006.9|7006.1|7004.3|127
1617041700000|2021-03-29 18:15:00|7008.5|7006.7|7004.4|7002.6|7008.5|7006.7|7004.2|7002.4|140
1617042000000|2021-03-29 18:20:00|7004.3|7002.5|7002.3|7000.5|7004.9|7003.1|7001.7|6999.9|168
1617042300000|2021-03-29 18:25:00|7002.6|7000.8|7001.7|6999.9|7002.8|7001|7001.2|6999.4|171
1617042600000|2021-03-29 18:30:00|7001.6|6999.8|7000.6|6998.8|7001.9|7000.1|7000.2|6998.4|141
1617042900000|2021-03-29 18:35:00|7000.5|6998.7|6999.6|6997.8|7000.9|6999.1|6999.6|6997.8|121
1617043200000|2021-03-29 18:40:00|6999.7|6997.9|6999.3|6997.5|7001.5|6999.7|6999.2|6997.4|136
1617043500000|2021-03-29 18:45:00|6999.6|6997.8|7000.5|6998.7|7002.7|7000.9|6999.4|6997.6|137
1617043800000|2021-03-29 18:50:00|7000.4|6998.6|6999.2|6997.4|7001.1|6999.3|6998.8|6997|151
1617044100000|2021-03-29 18:55:00|6999.3|6997.5|6997.5|6995.7|6999.3|6997.5|6995.7|6993.9|181
1617044400000|2021-03-29 19:00:00|6997.6|6995.8|6999.6|6997.8|7001|6999.2|6997.6|6995.8|201
1617044700000|2021-03-29 19:05:00|6999.7|6997.9|6997.7|6995.9|6999.8|6998|6996.7|6994.9|147
1617045000000|2021-03-29 19:10:00|6997.3|6995.5|6997.9|6996.1|6998.9|6997.1|6996.7|6994.9|161
1617045300000|2021-03-29 19:15:00|6997.8|6996|6998.7|6996.9|7000.7|6998.9|6997.8|6996|162
1617045600000|2021-03-29 19:20:00|6998.6|6996.8|6998.7|6996.9|6999.3|6997.5|6996.9|6995.1|163
1617045900000|2021-03-29 19:25:00|6998.6|6996.8|6998.3|6996.5|7000|6997.7|6997.3|6994.7|143
1617046200000|2021-03-29 19:30:00|6998.7|6996.9|6998.8|6997|6999.5|6997.6|6998.3|6996.5|123
1617046500000|2021-03-29 19:35:00|6998.7|6996.9|7000.3|6998.5|7000.4|6998.6|6998.7|6996.9|135
1617046800000|2021-03-29 19:40:00|7000.2|6998.4|7000.4|6998.6|7002.3|7000.5|6999.7|6997.9|175
1617047100000|2021-03-29 19:45:00|7000.5|6998.7|7000.6|6998.8|7001.5|6999.7|6999.6|6997.5|141
1617047400000|2021-03-29 19:50:00|6999.9|6998.1|7000.4|6998.6|7001.5|6999.3|6999.4|6997.6|162
1617047700000|2021-03-29 19:55:00|7000.5|6998.7|7001.9|7000.1|7003.9|7001.6|7000.2|6998.1|198
1617048000000|2021-03-29 20:00:00|7001.8|7000|6998.7|6996.9|7002.3|7000.5|6997.9|6995.6|128
1617048300000|2021-03-29 20:05:00|6998.6|6996.8|7000.2|6998.4|7000.9|6998.7|6998.6|6996.8|84
1617048600000|2021-03-29 20:10:00|7000.1|6998.3|7001.6|6998.6|7001.6|6999.3|6999.8|6997.7|84
1617048900000|2021-03-29 20:15:00|7000.6|6998.8|7000.8|6999|7001.9|6999.4|7000.5|6998.7|79
1617049200000|2021-03-29 20:20:00|7000.9|6999.1|7001.7|6999.9|7001.8|7000|7000.8|6999|51
1617049500000|2021-03-29 20:25:00|7001.8|7000|7001.8|7000|7002.5|7000.7|7001.6|6999.8|66
1617049800000|2021-03-29 20:30:00|7001.9|7000.1|6999.8|6998|7001.9|7000.1|6999.6|6997.8|49
1617050100000|2021-03-29 20:35:00|6999.7|6997.9|6999.7|6997.9|6999.8|6998|6999.6|6997.8|31
1617050400000|2021-03-29 20:40:00|6999.6|6997.8|7000.2|6997.2|7000.9|6998.9|6999.6|6997.2|85
1617050700000|2021-03-29 20:45:00|7000.1|6997.1|6998.4|6995.4|7000.6|6998.1|6997.9|6994.9|122
1617051000000|2021-03-29 20:50:00|6998.3|6995.3|6999.4|6996.4|7000.3|6997.3|6998.3|6995.3|116
1617051300000|2021-03-29 20:55:00|6998.1|6995.1|6999.6|6996.6|7000.6|6997.6|6997.8|6994.8|131
1617051600000|2021-03-29 21:00:00|7000.4|6997.4|7000.4|6997.4|7000.6|6997.6|7000.3|6997.3|8
1617051900000|2021-03-29 21:05:00|7000.3|6997.3|7000.6|6997.1|7001.5|6998.5|7000.2|6997.1|104
1617052200000|2021-03-29 21:10:00|7000.8|6997.8|7001|6997|7002.1|6998.3|7000.4|6996.4|104
1617052500000|2021-03-29 21:15:00|7001.9|6997.9|7000.5|6997.3|7002.1|6998.3|7000.2|6996.4|71
1617052800000|2021-03-29 21:20:00|7000.6|6997.1|6999.9|6995.9|7001|6997.6|6996.9|6992.9|148
1617053100000|2021-03-29 21:25:00|7000|6996|7000.7|6996.9|7001.7|6998.7|6999.2|6995.2|112
1617053400000|2021-03-29 21:30:00|7001.1|6998.1|6999.3|6995.3|7001.1|6998.1|6997.1|6993.1|169
1617053700000|2021-03-29 21:35:00|6999.5|6995.5|6999.2|6995.2|6999.9|6995.9|6998.6|6994.7|102
1617054000000|2021-03-29 21:40:00|6999.1|6995.4|6999.6|6995.6|6999.8|6996.1|6998.5|6994.9|91
1617054300000|2021-03-29 21:45:00|6999.7|6995.7|6998.8|6994.8|6999.9|6996|6998.5|6994.8|137
1617054600000|2021-03-29 21:50:00|6998.7|6994.7|6998.5|6994.5|6998.9|6995.4|6997.1|6993.1|131
1617054900000|2021-03-29 21:55:00|6998.4|6994.4|6998.7|6994.8|6999|6995.1|6998|6994.3|125
1617055200000|2021-03-29 22:00:00|6998.4|6994.7|7002.5|6999.5|7002.8|6999.8|6998.3|6994.3|268
1617055500000|2021-03-29 22:05:00|7002.6|6999.6|7003.6|7000.6|7005|7002|7001.3|6998.3|157
1617055800000|2021-03-29 22:10:00|7003.7|7000.7|7003.7|7000.7|7004.6|7001.6|7003.1|7000.1|93
1617056100000|2021-03-29 22:15:00|7004.1|7001.1|7005.3|7002.3|7005.5|7002.5|7003.9|7000.9|95
1617056400000|2021-03-29 22:20:00|7005.4|7002.4|7005.6|7002.6|7005.8|7002.8|7004.9|7001.9|87
1617056700000|2021-03-29 22:25:00|7005.5|7002.5|7005.4|7002.4|7005.8|7002.8|7004.7|7001.7|67
1617057000000|2021-03-29 22:30:00|7005.8|7002.8|7006|7003|7007.3|7004.3|7005.1|7002.7|75
1617057300000|2021-03-29 22:35:00|7006.2|7003.2|7008.1|7005.1|7008.7|7006|7005.8|7003|129
1617057600000|2021-03-29 22:40:00|7008|7005|7006.6|7003.6|7008.4|7005.4|7006.2|7003.2|127
1617057900000|2021-03-29 22:45:00|7006.7|7003.7|7006.5|7003.5|7007.2|7004.2|7006.4|7003.2|91
1617058200000|2021-03-29 22:50:00|7006.6|7003.6|7006.7|7003.7|7006.9|7003.9|7006.4|7003.4|51
1617058500000|2021-03-29 22:55:00|7006.8|7003.8|7006.9|7003.9|7008.2|7005.2|7006.7|7003.7|105
1617058800000|2021-03-29 23:00:00|7007|7004|7005.5|7002.5|7007.1|7004.6|7005|7002.4|119
1617059100000|2021-03-29 23:05:00|7005.6|7002.6|7004.9|7003.1|7005.8|7003.2|7004.6|7002.1|82
1617059400000|2021-03-29 23:10:00|7005|7003.2|7006.5|7003.5|7006.6|7003.6|7004.7|7002.3|94
1617059700000|2021-03-29 23:15:00|7006.3|7003.3|7005.9|7002.9|7006.6|7004.2|7005.4|7002.5|93
1617060000000|2021-03-29 23:20:00|7005.8|7002.8|7004.8|7003|7006.4|7004|7004.6|7002.4|97
1617060300000|2021-03-29 23:25:00|7004.9|7003.1|7005.8|7002.8|7006.9|7004.4|7004.7|7002.7|109
1617060600000|2021-03-29 23:30:00|7006|7003|7005.6|7002.6|7006.3|7003.6|7004.5|7002.1|96
1617060900000|2021-03-29 23:35:00|7005.7|7002.7|7004.4|7002.6|7005.7|7003.1|7003.8|7001.7|84
1617061200000|2021-03-29 23:40:00|7004.3|7002.5|7005|7003.2|7006.1|7004.1|7004.3|7001.9|95
1617061500000|2021-03-29 23:45:00|7005.5|7003.7|7006.6|7004.8|7008.1|7006.3|7005.1|7002.8|136
1617061800000|2021-03-29 23:50:00|7006.7|7004.9|7007.8|7006|7008.2|7006.2|7006.5|7004.2|88
1617062100000|2021-03-29 23:55:00|7008.4|7005.4|7009.8|7008|7010.3|7008|7007.1|7004.9|123
1617062400000|2021-03-30 00:00:00|7009.9|7008.1|7009.7|7007.9|7012.3|7010|7008.8|7007|164
1617062700000|2021-03-30 00:05:00|7010.1|7008.3|7010.6|7008.8|7013.5|7011.3|7010.1|7007.8|163
1617063000000|2021-03-30 00:10:00|7010.8|7009|7005.3|7003.5|7010.9|7009.1|7005.2|7003.4|155
1617063300000|2021-03-30 00:15:00|7005.2|7003.4|7008.9|7007.1|7009|7007.2|7004.7|7002.9|146
1617063600000|2021-03-30 00:20:00|7009.1|7007.3|7010.6|7007.6|7010.8|7008.7|7009.1|7007.3|98
1617063900000|2021-03-30 00:25:00|7010.7|7007.7|7007.6|7005.8|7010.8|7007.9|7006.2|7004.4|170
1617064200000|2021-03-30 00:30:00|7007.5|7005.7|7008.5|7006.7|7008.5|7006.7|7006.4|7004.1|150
1617064500000|2021-03-30 00:35:00|7008.6|7006.8|7008.9|7007.1|7010.8|7008.9|7008.4|7006.3|134
1617064800000|2021-03-30 00:40:00|7009|7007.2|7006.7|7004.9|7009|7007.2|7005.9|7003.7|156
1617065100000|2021-03-30 00:45:00|7006.6|7004.8|7003.3|7000.3|7007.5|7005.4|7002.4|7000.2|196
1617065400000|2021-03-30 00:50:00|7002.4|7000.6|7006|7004.2|7006.7|7004.9|7002.4|7000.6|168
1617065700000|2021-03-30 00:55:00|7006.1|7004.3|7008.5|7006.7|7009.4|7007.6|7005.9|7004.1|145
1617066000000|2021-03-30 01:00:00|7008.6|7006.8|7007.4|7005.6|7009.1|7007.3|7005.5|7003.7|158
1617066300000|2021-03-30 01:05:00|7007.1|7005.3|7005.7|7003.9|7007.1|7005.3|7004.1|7002.3|140
1617066600000|2021-03-30 01:10:00|7005.6|7003.8|7005.3|7002.3|7008.2|7005.8|7004.6|7002.3|155
1617066900000|2021-03-30 01:15:00|7005.2|7002.2|7004.4|7002.6|7006.8|7004.6|7004.3|7001.9|128
1617067200000|2021-03-30 01:20:00|7003.8|7002|7005.6|7003.8|7007.9|7005.5|7003.4|7001|161
1617067500000|2021-03-30 01:25:00|7005.7|7003.9|7005.4|7003.6|7005.9|7003.9|7003.4|7001.6|145
1617067800000|2021-03-30 01:30:00|7004.5|7002.7|7002.5|7000.7|7004.8|7002.9|7001.3|6999.5|168
1617068100000|2021-03-30 01:35:00|7002.3|7000.5|7005.5|7003.7|7005.7|7003.9|7002.3|7000.5|154
1617068400000|2021-03-30 01:40:00|7005.6|7003.8|7008.2|7006.4|7008.2|7006.4|7005|7003.2|165
1617068700000|2021-03-30 01:45:00|7008.1|7006.3|7007.1|7005.3|7009.4|7007.6|7006.5|7004.7|163
1617069000000|2021-03-30 01:50:00|7007.3|7005.5|7010.1|7008.3|7010.9|7009.1|7007|7005.2|142
1617069300000|2021-03-30 01:55:00|7010|7008.2|7010.5|7008.7|7012.1|7009.9|7010|7008.2|174
1617069600000|2021-03-30 02:00:00|7010.4|7008.6|7010.3|7008.5|7010.9|7009.1|7008.9|7007.1|149
1617069900000|2021-03-30 02:05:00|7010.5|7008.7|7009.6|7007.8|7010.5|7008.7|7009.3|7007.5|149
1617070200000|2021-03-30 02:10:00|7009.5|7007.7|7010.3|7008.5|7011.1|7009.3|7007.7|7005.9|163
1617070500000|2021-03-30 02:15:00|7010.5|7008.7|7014.8|7013|7014.9|7013|7010.4|7008.6|172
1617070800000|2021-03-30 02:20:00|7015.5|7013.7|7015.7|7013.9|7016.3|7014|7012.4|7010.6|133
1617071100000|2021-03-30 02:25:00|7015.6|7013.8|7019.9|7016.9|7020.1|7017.9|7015.5|7013.3|190
1617071400000|2021-03-30 02:30:00|7019.6|7017.8|7023.6|7021.8|7024.5|7022|7019.4|7017.6|194
1617071700000|2021-03-30 02:35:00|7023.7|7021.9|7022.8|7021|7024.4|7021.9|7021.6|7019.6|155
1617072000000|2021-03-30 02:40:00|7023.5|7020.5|7022.7|7020.9|7025.3|7023|7022.2|7020.4|146
1617072300000|2021-03-30 02:45:00|7023.2|7021.4|7024.7|7022.9|7026.8|7024.8|7023|7021.2|186
1617072600000|2021-03-30 02:50:00|7024.8|7023|7026.3|7024.5|7027.2|7024.8|7024.4|7022.4|155
1617072900000|2021-03-30 02:55:00|7026.2|7024.4|7024.6|7022.8|7026.3|7024.5|7023.5|7021.7|155
1617073200000|2021-03-30 03:00:00|7024.7|7022.9|7026.5|7024.7|7026.6|7024.8|7024.5|7022.7|166
1617073500000|2021-03-30 03:05:00|7026.6|7024.8|7029.8|7028|7030.6|7028.2|7026.4|7024.6|194
1617073800000|2021-03-30 03:10:00|7029.7|7027.9|7029.5|7027.7|7030.5|7028.3|7029.5|7027|137
1617074100000|2021-03-30 03:15:00|7030.2|7027.2|7033.1|7031.3|7034.6|7032.1|7029.9|7026.9|218
1617074400000|2021-03-30 03:20:00|7033|7031.2|7031.6|7029.8|7035.2|7032.7|7031.4|7029.2|195
1617074700000|2021-03-30 03:25:00|7031.7|7029.9|7031.7|7029.9|7032.4|7030|7030.5|7028.2|172
1617075000000|2021-03-30 03:30:00|7031.6|7029.8|7033.1|7030.1|7034.2|7031.9|7031.6|7029.8|158
1617075300000|2021-03-30 03:35:00|7032.7|7030.9|7031.4|7029.6|7032.9|7031.1|7031.3|7028.9|92
1617075600000|2021-03-30 03:40:00|7031.3|7029.5|7031.4|7029.6|7032.1|7029.8|7030|7027.6|129
1617075900000|2021-03-30 03:45:00|7031.9|7028.9|7030.5|7028.7|7032.1|7029.7|7029.8|7027.9|110
1617076200000|2021-03-30 03:50:00|7030.4|7028.6|7029.8|7028|7031.2|7028.8|7029.3|7027.4|109
1617076500000|2021-03-30 03:55:00|7029.7|7027.9|7029.4|7027.6|7030.5|7028.7|7028.7|7026.4|121
1617076800000|2021-03-30 04:00:00|7029.7|7027.9|7028.4|7026.6|7030.6|7028.8|7028.4|7026.6|108
1617077100000|2021-03-30 04:05:00|7028.5|7026.7|7026.7|7024.9|7030.5|7028.7|7026.7|7024.9|134
1617077400000|2021-03-30 04:10:00|7026.8|7025|7026.6|7024.8|7027.1|7025.2|7026|7023.6|102
1617077700000|2021-03-30 04:15:00|7026.5|7024.7|7026.6|7024.8|7028.2|7026.4|7025.4|7023.6|115
1617078000000|2021-03-30 04:20:00|7026.5|7024.7|7028.1|7026.3|7029.3|7027.5|7026.3|7024|111
1617078300000|2021-03-30 04:25:00|7027.5|7025.7|7025.8|7024|7028.5|7026.6|7025.5|7023.7|92
1617078600000|2021-03-30 04:30:00|7026.2|7024.4|7024.6|7022.8|7026.8|7025|7024.2|7022.3|130
1617078900000|2021-03-30 04:35:00|7024.5|7022.7|7026.5|7024.7|7028|7026.2|7024.4|7022.6|106
1617079200000|2021-03-30 04:40:00|7026.4|7024.6|7026.5|7024.7|7027.4|7025.1|7026.3|7024|73
1617079500000|2021-03-30 04:45:00|7026.4|7024.6|7026.3|7024.5|7026.8|7025|7025.2|7022.9|128
1617079800000|2021-03-30 04:50:00|7026.2|7024.4|7026.7|7024.9|7027.1|7025.3|7026.1|7024.3|119
1617080100000|2021-03-30 04:55:00|7026.6|7024.8|7026.3|7024.5|7027.4|7025.6|7025.4|7023.6|136
1617080400000|2021-03-30 05:00:00|7026.4|7024.6|7028.4|7026.6|7028.5|7026.7|7026|7024.2|109
1617080700000|2021-03-30 05:05:00|7028.3|7026.5|7026.2|7024.4|7028.4|7026.6|7026.1|7024.3|97
1617081000000|2021-03-30 05:10:00|7026.3|7024.5|7023.6|7021.8|7026.5|7024.7|7023.3|7021.5|87
1617081300000|2021-03-30 05:15:00|7023.5|7021.7|7024.2|7022.4|7024.4|7022.6|7023.1|7021.3|97
1617081600000|2021-03-30 05:20:00|7024.3|7022.5|7021.3|7019.5|7024.4|7022.5|7020.5|7018.7|146
1617081900000|2021-03-30 05:25:00|7021.4|7019.6|7022.3|7020.5|7023|7020.7|7021.2|7019.4|134
1617082200000|2021-03-30 05:30:00|7022.2|7020.4|7023.6|7021.8|7023.8|7022|7022.2|7020.4|109
1617082500000|2021-03-30 05:35:00|7024.4|7022.6|7021.8|7020|7024.4|7022.6|7021.4|7019.6|102
1617082800000|2021-03-30 05:40:00|7021.9|7020.1|7021.3|7019.5|7023|7020.5|7021.1|7019.3|141
1617083100000|2021-03-30 05:45:00|7021.4|7019.6|7020.6|7018.8|7021.9|7019.8|7019.6|7017.8|166
1617083400000|2021-03-30 05:50:00|7020.3|7018.5|7020.2|7018.4|7021.3|7019.5|7020.1|7018.3|140
1617083700000|2021-03-30 05:55:00|7020.3|7018.5|7020.7|7017.7|7021.1|7018.8|7019.5|7017.4|127
1617084000000|2021-03-30 06:00:00|7020|7018.2|7021.7|7019.9|7021.8|7020|7018.4|7016.4|209
1617084300000|2021-03-30 06:05:00|7021.6|7019.8|7019.6|7017.8|7021.7|7019.9|7018.3|7016.5|163
1617084600000|2021-03-30 06:10:00|7019.7|7017.9|7022.5|7020.7|7022.8|7021|7018.7|7016.5|224
1617084900000|2021-03-30 06:15:00|7023.1|7021.3|7023.6|7021.8|7024.6|7022.7|7021.5|7019.7|229
1617085200000|2021-03-30 06:20:00|7023.5|7021.7|7019.6|7017.8|7023.9|7022.1|7019.5|7017.7|208
1617085500000|2021-03-30 06:25:00|7019.4|7017.6|7016.4|7014.6|7019.6|7017.8|7015.1|7012.9|250
1617085800000|2021-03-30 06:30:00|7016.3|7014.5|7014.1|7012.3|7017.2|7014.9|7014|7012.2|266
1617086100000|2021-03-30 06:35:00|7014|7012.2|7016.1|7014.3|7017.8|7015.8|7014|7012.2|231
1617086400000|2021-03-30 06:40:00|7016.2|7014.4|7017.5|7015.7|7017.6|7015.8|7013.7|7011.9|269
1617086700000|2021-03-30 06:45:00|7017.6|7015.8|7014.6|7012.8|7017.6|7015.8|7011.9|7009.6|323
1617087000000|2021-03-30 06:50:00|7014.8|7013|7014.4|7012.6|7016|7014.2|7013.4|7011.5|289
1617087300000|2021-03-30 06:55:00|7014.5|7012.7|7009.4|7007.6|7014.9|7012.7|7007.6|7005.8|296
1617087600000|2021-03-30 07:00:00|7009.3|7007.5|7008.5|7006.7|7013.8|7012|7007.2|7005.4|372
1617087900000|2021-03-30 07:05:00|7008.6|7006.8|7012.6|7010.8|7013.6|7011.8|7007.2|7005.4|263
1617088200000|2021-03-30 07:10:00|7012.3|7010.5|7018.9|7015.9|7019.7|7017.9|7011.9|7010.1|328
1617088500000|2021-03-30 07:15:00|7018.1|7016.3|7017.5|7015.7|7018.6|7016.8|7014.2|7011.9|296
1617088800000|2021-03-30 07:20:00|7017.4|7015.6|7015.4|7013.6|7018.1|7016.3|7015.4|7013.6|236
1617089100000|2021-03-30 07:25:00|7015.5|7013.7|7010.4|7008.6|7016.3|7014.5|7010.2|7008.4|294
1617089400000|2021-03-30 07:30:00|7010.3|7008.5|7013.3|7011.5|7014.9|7013.1|7009.1|7007.3|294
1617089700000|2021-03-30 07:35:00|7013.4|7011.6|7007.2|7005.4|7013.4|7011.6|7006.6|7004.8|255
1617090000000|2021-03-30 07:40:00|7006.9|7005.1|7001.9|7000.1|7008.6|7006.8|7001.5|6999.7|321
1617090300000|2021-03-30 07:45:00|7001.8|7000|7003.5|7001.7|7005.7|7003.9|7001.5|6999.7|302
1617090600000|2021-03-30 07:50:00|7003.6|7001.8|7004.7|7002.9|7006.2|7004.4|7002.4|7000.6|311
1617090900000|2021-03-30 07:55:00|7004.6|7002.8|7003.7|7001.9|7006.6|7004.8|7002.8|7001|358
1617091200000|2021-03-30 08:00:00|7003.6|7001.8|7005.2|7003.4|7006.3|7004.5|7002.3|7000.2|322
1617091500000|2021-03-30 08:05:00|7005.1|7003.3|7004.8|7003|7005.1|7003.3|7003.1|7001.3|301
1617091800000|2021-03-30 08:10:00|7004.7|7002.9|7002.2|7000.4|7005|7003.2|7001.8|7000|284
1617092100000|2021-03-30 08:15:00|7002.1|7000.3|7006.6|7004.8|7006.6|7004.8|7000.5|6998.7|260
1617092400000|2021-03-30 08:20:00|7006.5|7004.7|7005|7003.2|7007.9|7006.1|7004.5|7002.7|256
1617092700000|2021-03-30 08:25:00|7004.6|7002.8|7005.3|7003.5|7007.8|7006|7003.8|7002|243
1617093000000|2021-03-30 08:30:00|7005.4|7003.6|7006.6|7004.8|7006.6|7004.8|7003.2|7001.4|222
1617093300000|2021-03-30 08:35:00|7006.5|7004.7|7005.4|7003.6|7007.4|7005.6|7004.4|7002.6|245
1617093600000|2021-03-30 08:40:00|7005.3|7003.5|7006.3|7004.5|7008.3|7006.5|7004.9|7003.1|156
1617093900000|2021-03-30 08:45:00|7006.4|7004.6|7010.5|7008.7|7010.5|7008.7|7006.2|7004.4|174
1617094200000|2021-03-30 08:50:00|7010.4|7008.6|7009.6|7007.8|7010.7|7008.9|7007.4|7005.6|206
1617094500000|2021-03-30 08:55:00|7009.5|7007.7|7009.2|7007.4|7010.5|7008.2|7007.8|7006|169
1617094800000|2021-03-30 09:00:00|7009.1|7007.3|7007.9|7006.1|7009.4|7007.6|7006.8|7005|207
1617095100000|2021-03-30 09:05:00|7008.7|7006.9|7010.4|7008.6|7012.7|7010.9|7008.7|7006.9|197
1617095400000|2021-03-30 09:10:00|7010.5|7008.7|7007.6|7005.8|7010.9|7009.1|7007.4|7005.6|160
1617095700000|2021-03-30 09:15:00|7007.5|7005.7|7010.5|7008.7|7010.5|7008.7|7007.5|7005.7|181
1617096000000|2021-03-30 09:20:00|7010.6|7008.8|7010|7008.2|7011.8|7010|7009.7|7007.9|203
1617096300000|2021-03-30 09:25:00|7009.9|7008.1|7010|7008.2|7011.5|7009.7|7008.9|7007.1|190
1617096600000|2021-03-30 09:30:00|7009.9|7008.1|7007|7005.2|7010.7|7008.9|7006.8|7005|185
1617096900000|2021-03-30 09:35:00|7007.1|7005.3|7003.5|7001.7|7008.1|7006.3|7003.3|7001.5|203
1617097200000|2021-03-30 09:40:00|7003.4|7001.6|7002.7|7000.9|7003.6|7001.8|7001.5|6999.7|176
1617097500000|2021-03-30 09:45:00|7002.6|7000.8|6999.5|6997.7|7002.8|7001|6999.3|6997.5|191
1617097800000|2021-03-30 09:50:00|6999.6|6997.8|7003.9|7002.1|7004.7|7002.9|6999.5|6997.7|223
1617098100000|2021-03-30 09:55:00|7004|7002.2|7003.8|7002|7004.9|7003.1|7003.5|7001.5|210
1617098400000|2021-03-30 10:00:00|7003.7|7001.9|7005.6|7003.8|7005.6|7003.8|7003.5|7001.2|254
1617098700000|2021-03-30 10:05:00|7005.5|7003.7|7006.2|7004.4|7006.8|7005|7004.8|7003|182
1617099000000|2021-03-30 10:10:00|7006.3|7004.5|7005.5|7003.7|7006.4|7004.6|7003.5|7001.7|175
1617099300000|2021-03-30 10:15:00|7005.4|7003.6|7003.6|7001.8|7005.5|7003.7|7002.3|7000.5|191
1617099600000|2021-03-30 10:20:00|7003.7|7001.9|7004.7|7002.9|7005.7|7003.7|7002.9|7000.5|263
1617099900000|2021-03-30 10:25:00|7004.8|7003|7002.6|7000.8|7004.9|7003.1|7002.1|7000.3|172
1617100200000|2021-03-30 10:30:00|7003|7001.2|7003.4|7001.6|7005.6|7003.8|7002.5|7000.7|239
1617100500000|2021-03-30 10:35:00|7003.5|7001.7|6999.5|6997.7|7003.6|7001.8|6999.3|6997.5|233
1617100800000|2021-03-30 10:40:00|6999.4|6997.6|6998.6|6996.8|6999.6|6997.8|6996.4|6994.6|250
1617101100000|2021-03-30 10:45:00|6998.7|6996.9|6999.6|6997.8|7001.7|6999.9|6998.5|6996.7|241
1617101400000|2021-03-30 10:50:00|6999.5|6997.7|6988.9|6987.1|6999.6|6997.8|6988.1|6986.3|288
1617101700000|2021-03-30 10:55:00|6989|6987.2|6991.7|6989.9|6992.6|6990.8|6988.7|6986.9|273
1617102000000|2021-03-30 11:00:00|6991.8|6990|6990.7|6988.9|6993.6|6991.8|6989.6|6987.8|301
1617102300000|2021-03-30 11:05:00|6990.6|6988.8|6988.1|6986.3|6991.3|6989.5|6987.6|6985.8|305
1617102600000|2021-03-30 11:10:00|6988.2|6986.4|6984.9|6983.1|6989.3|6987.5|6984.3|6982.5|277
1617102900000|2021-03-30 11:15:00|6984.8|6983|6981.5|6979.7|6984.9|6983.1|6980.3|6978.5|294
1617103200000|2021-03-30 11:20:00|6981.6|6979.8|6985.5|6983.7|6985.7|6983.9|6980.6|6978.8|253
1617103500000|2021-03-30 11:25:00|6985.6|6983.8|6986.6|6984.8|6987.3|6985.5|6983.5|6981.7|338
1617103800000|2021-03-30 11:30:00|6987|6985.2|6985.6|6983.8|6987.6|6985.8|6984.7|6982.9|287
1617104100000|2021-03-30 11:35:00|6985.5|6983.7|6978.7|6976.9|6985.7|6983.9|6976.7|6974.7|330
1617104400000|2021-03-30 11:40:00|6978|6976.2|6980.2|6978.4|6980.8|6979|6977.2|6975.4|299
1617104700000|2021-03-30 11:45:00|6980.3|6978.5|6982.7|6980.9|6983.9|6982.1|6979.7|6977.9|282
1617105000000|2021-03-30 11:50:00|6982.6|6980.8|6985.7|6983.9|6986.7|6984.9|6980.6|6978.3|303
1617105300000|2021-03-30 11:55:00|6985.8|6984|6983.6|6981.8|6986.2|6984.4|6982.3|6980.5|202
1617105600000|2021-03-30 12:00:00|6983.7|6981.9|6987.9|6986.1|6988.5|6986.7|6981.6|6979.8|241
1617105900000|2021-03-30 12:05:00|6988.3|6986.5|6986.5|6984.7|6990.8|6989|6986.4|6984.6|328
1617106200000|2021-03-30 12:10:00|6986.4|6984.6|6991.8|6990|6992.5|6990.7|6985.9|6984.1|373
1617106500000|2021-03-30 12:15:00|6991.6|6989.8|6989|6987.2|6992.9|6991.1|6988.6|6986.8|288
1617106800000|2021-03-30 12:20:00|6988.7|6986.9|6985.5|6983.7|6989.7|6987.9|6984|6982.2|304
1617107100000|2021-03-30 12:25:00|6985.6|6983.8|6983.5|6981.7|6986.5|6984.7|6983.5|6981.7|239
1617107400000|2021-03-30 12:30:00|6983.6|6981.8|6979.7|6977.9|6984.7|6982.9|6979|6977.2|292
1617107700000|2021-03-30 12:35:00|6979.6|6977.8|6983.5|6981.7|6983.7|6981.9|6979.5|6977.7|294
1617108000000|2021-03-30 12:40:00|6983.4|6981.6|6983.8|6982|6985.8|6984|6980.5|6978.7|306
1617108300000|2021-03-30 12:45:00|6983.7|6981.9|6980.3|6978.5|6985.5|6983.7|6980.3|6978.5|355
1617108600000|2021-03-30 12:50:00|6980.2|6978.4|6980.5|6978.7|6981.7|6979.9|6979.1|6977.3|324
1617108900000|2021-03-30 12:55:00|6980.4|6978.6|6981.3|6979.5|6981.6|6979.8|6979|6977.2|327
1617109200000|2021-03-30 13:00:00|6981.4|6979.6|6983.8|6982|6985.6|6983.8|6981.4|6979.2|301
1617109500000|2021-03-30 13:05:00|6983.9|6982.1|6984.8|6983|6985.5|6983.7|6981.2|6979.4|287
1617109800000|2021-03-30 13:10:00|6984.9|6983.1|6988.5|6986.7|6988.6|6986.8|6983.9|6982.1|238
1617110100000|2021-03-30 13:15:00|6988.4|6986.6|6988.7|6986.9|6990.5|6988.7|6988.3|6986.5|284
1617110400000|2021-03-30 13:20:00|6988.4|6986.6|6982.4|6980.6|6988.5|6986.7|6982.4|6979.9|313
1617110700000|2021-03-30 13:25:00|6982.6|6980.8|6980.1|6978.3|6982.7|6980.9|6979|6977.2|337
1617111000000|2021-03-30 13:30:00|6980.3|6978.5|6980.3|6978.5|6983.3|6981.5|6978.9|6977.1|439
1617111300000|2021-03-30 13:35:00|6980.1|6978.3|6978.3|6976.5|6980.2|6978.4|6977.2|6975.4|401
1617111600000|2021-03-30 13:40:00|6978.2|6976.4|6978|6976.2|6979.2|6977.4|6975.9|6974.1|397
1617111900000|2021-03-30 13:45:00|6978.2|6976.4|6980.1|6978.3|6980.9|6979.1|6975.9|6974.1|377
1617112200000|2021-03-30 13:50:00|6980|6978.2|6980.3|6978.5|6982.4|6980.6|6977|6975.2|395
1617112500000|2021-03-30 13:55:00|6980.7|6978.9|6981.1|6978.1|6983.6|6981.8|6980.5|6977.9|267
1617112800000|2021-03-30 14:00:00|6981.2|6978.2|6979.7|6977.9|6983.2|6981.4|6978.3|6976.5|433
1617113100000|2021-03-30 14:05:00|6979.8|6978|6979.9|6978.1|6981.8|6980|6975.8|6974|487
1617113400000|2021-03-30 14:10:00|6980|6978.2|6981.8|6980|6984.9|6983.1|6979.5|6977.7|474
1617113700000|2021-03-30 14:15:00|6982.1|6980.3|6979.7|6977.9|6983.3|6981.5|6978.5|6976.7|446
1617114000000|2021-03-30 14:20:00|6980|6978.2|6982.3|6980.5|6982.8|6981|6977.5|6975.7|435
1617114300000|2021-03-30 14:25:00|6982|6980.2|6986.2|6984.4|6986.3|6984.5|6979.7|6977.9|350
1617114600000|2021-03-30 14:30:00|6986.1|6984.3|6988.7|6986.9|6991.4|6989.6|6984.6|6982.8|484
1617114900000|2021-03-30 14:35:00|6988.8|6987|6985.8|6984|6991.1|6988.8|6985.8|6984|450
1617115200000|2021-03-30 14:40:00|6985.9|6984.1|6992.2|6990.4|6992.3|6990.5|6985.2|6983.4|368
1617115500000|2021-03-30 14:45:00|6992.3|6990.5|6990.2|6988.4|6995.4|6993.5|6989|6987.2|462
1617115800000|2021-03-30 14:50:00|6990.3|6988.5|6987.9|6986.1|6992|6989.9|6987.7|6985.9|369
1617116100000|2021-03-30 14:55:00|6987.8|6986|6983.2|6981.4|6987.8|6986|6980.8|6979|607
1617116400000|2021-03-30 15:00:00|6982.5|6980.7|6989.5|6987.7|6989.6|6987.8|6982.5|6980.7|529
1617116700000|2021-03-30 15:05:00|6990|6988.2|6989.5|6987.7|6990.9|6989.1|6987|6985.2|339
1617117000000|2021-03-30 15:10:00|6989.4|6987.6|6990.4|6988.6|6991.7|6989.9|6987.9|6986.1|316
1617117300000|2021-03-30 15:15:00|6990.3|6988.5|6987.6|6985.8|6990.8|6989|6987.5|6985.7|319
1617117600000|2021-03-30 15:20:00|6987.5|6985.7|6986.3|6984.5|6987.8|6986|6984.7|6982.9|251
1617117900000|2021-03-30 15:25:00|6985.9|6984.1|6985.4|6983.6|6986.4|6984.6|6984.2|6982.4|202
1617118200000|2021-03-30 15:30:00|6985.5|6983.7|6988.7|6986.9|6989.6|6987.8|6984.2|6982.4|268
1617118500000|2021-03-30 15:35:00|6988.6|6986.8|6985.7|6983.9|6988.6|6986.8|6985.1|6983.3|265
1617118800000|2021-03-30 15:40:00|6985.8|6984|6984|6982.2|6987.3|6985.5|6984|6982.2|247
1617119100000|2021-03-30 15:45:00|6984.1|6982.3|6987.8|6986|6988.2|6986.4|6982.8|6981|321
1617119400000|2021-03-30 15:50:00|6987.7|6985.9|6988.4|6986.6|6988.7|6986.9|6986.6|6984.8|207
1617119700000|2021-03-30 15:55:00|6988.3|6986.5|6988.4|6986.6|6989.5|6987.7|6987.2|6985.4|232
1617120000000|2021-03-30 16:00:00|6988.3|6986.5|6988.6|6986.8|6989.8|6988|6987.5|6985.7|305
1617120300000|2021-03-30 16:05:00|6988.5|6986.7|6988.4|6986.6|6988.9|6987.1|6987.9|6985.6|195
1617120600000|2021-03-30 16:10:00|6988.3|6986.5|6985.6|6983.8|6988.5|6986.7|6984.4|6982.6|172
1617120900000|2021-03-30 16:15:00|6985.5|6983.7|6981.8|6980|6985.7|6983.9|6981.5|6979.7|223
1617121200000|2021-03-30 16:20:00|6981.7|6979.9|6980.7|6978.9|6981.7|6979.9|6979.5|6977.7|213
1617121500000|2021-03-30 16:25:00|6980.8|6979|6980.8|6979|6981.9|6980.1|6980.1|6978.3|229
1617121800000|2021-03-30 16:30:00|6980.5|6978.7|6979|6977.2|6980.9|6979.1|6978.9|6977.1|178
1617122100000|2021-03-30 16:35:00|6978.9|6977.1|6978.7|6976.9|6979.2|6977.4|6977.1|6975.3|268
1617122400000|2021-03-30 16:40:00|6978.8|6977|6976|6974.2|6978.9|6977.1|6975.9|6974.1|192
1617122700000|2021-03-30 16:45:00|6976.1|6974.3|6974.8|6973|6976.3|6974.5|6974.5|6972.7|224
1617123000000|2021-03-30 16:50:00|6974.1|6972.3|6977.9|6976.1|6978.7|6976.9|6973.9|6972.1|256
1617123300000|2021-03-30 16:55:00|6977.7|6975.9|6978.9|6977.1|6979.4|6977.6|6977.3|6975.1|190
1617123600000|2021-03-30 17:00:00|6978.8|6977|6979.9|6978.1|6980|6978.2|6976.9|6975.1|260
1617123900000|2021-03-30 17:05:00|6979.8|6978|6979.8|6978|6980.8|6979|6978.3|6976.5|261
1617124200000|2021-03-30 17:10:00|6979.7|6977.9|6980|6978.2|6980.4|6978.6|6978.9|6977.1|138
1617124500000|2021-03-30 17:15:00|6979.9|6978.1|6979|6977.2|6980.2|6978.4|6978.8|6977|170
1617124800000|2021-03-30 17:20:00|6979.1|6977.3|6980.7|6978.9|6981.4|6979.6|6979|6977.2|209
1617125100000|2021-03-30 17:25:00|6980.8|6979|6982.2|6980.4|6982.9|6981.1|6980.3|6978.5|172
1617125400000|2021-03-30 17:30:00|6982.1|6980.3|6981.4|6979.6|6982.2|6980.4|6979.3|6977.5|236
1617125700000|2021-03-30 17:35:00|6981.5|6979.7|6982.1|6980.3|6982.1|6980.3|6979.8|6978|232
1617126000000|2021-03-30 17:40:00|6982|6980.2|6981.9|6980.1|6982.1|6980.3|6980.8|6979|213
1617126300000|2021-03-30 17:45:00|6981.8|6980|6982.7|6980.9|6983.1|6981.3|6980.9|6979.1|169
1617126600000|2021-03-30 17:50:00|6982.8|6981|6982.7|6980.9|6983.7|6981.9|6981.9|6980.1|160
1617126900000|2021-03-30 17:55:00|6982.8|6981|6982.1|6979.1|6983.2|6981.4|6980.7|6978.9|156
1617127200000|2021-03-30 18:00:00|6982|6979|6981.8|6980|6982.6|6980.2|6979.5|6976.8|266
1617127500000|2021-03-30 18:05:00|6981.9|6980.1|6980.8|6979|6981.9|6980.1|6979.6|6977.8|158
1617127800000|2021-03-30 18:10:00|6980.9|6979.1|6979.9|6978.1|6980.9|6979.1|6978.8|6977|124
1617128100000|2021-03-30 18:15:00|6980|6978.2|6979.8|6978|6980.9|6979.1|6979.2|6977.4|106
1617128400000|2021-03-30 18:20:00|6979.9|6978.1|6978|6976.2|6981|6979.2|6977.8|6976|125
1617128700000|2021-03-30 18:25:00|6978.1|6976.3|6976.9|6975.1|6978.9|6977.1|6976.9|6975.1|111
1617129000000|2021-03-30 18:30:00|6977|6975.2|6977|6975.2|6977.6|6975.8|6976.6|6974.8|115
1617129300000|2021-03-30 18:35:00|6976.9|6975.1|6976|6974.2|6977.5|6975.7|6975.6|6973.8|132
1617129600000|2021-03-30 18:40:00|6976.2|6974.4|6975.7|6973.9|6976.8|6975|6974.8|6973|136
1617129900000|2021-03-30 18:45:00|6975.8|6974|6976.8|6975|6977|6975.2|6975.6|6973.8|124
1617130200000|2021-03-30 18:50:00|6976.9|6975.1|6977.8|6976|6978.8|6977|6976.7|6974.9|138
1617130500000|2021-03-30 18:55:00|6977.9|6976.1|6978.8|6977|6979.8|6978|6977.5|6975.7|179
1617130800000|2021-03-30 19:00:00|6978.7|6976.9|6979.8|6978|6979.9|6978.1|6977.8|6976|104
1617131100000|2021-03-30 19:05:00|6979.9|6978.1|6981.9|6980.1|6982.9|6980.8|6979.6|6977.8|146
1617131400000|2021-03-30 19:10:00|6982|6980.2|6983.4|6981.6|6983.9|6982.1|6981.8|6980|143
1617131700000|2021-03-30 19:15:00|6983.3|6981.5|6982.8|6981|6983.9|6982.1|6982.6|6980.8|80
1617132000000|2021-03-30 19:20:00|6982.7|6980.9|6984.7|6982.9|6984.9|6983.1|6982.7|6980.9|117
1617132300000|2021-03-30 19:25:00|6984.6|6982.8|6984.9|6983.1|6986|6984.2|6984.5|6982.7|81
1617132600000|2021-03-30 19:30:00|6984.8|6983|6987.8|6986|6988.8|6987|6983.9|6982.1|159
1617132900000|2021-03-30 19:35:00|6987.4|6985.6|6986.9|6985.1|6988.5|6986.7|6986.8|6985|107
1617133200000|2021-03-30 19:40:00|6987|6985.2|6987|6985.2|6989.1|6987.3|6986.8|6985|83
1617133500000|2021-03-30 19:45:00|6986.9|6985.1|6988.2|6985.2|6988.5|6986.7|6986.7|6984.9|127
1617133800000|2021-03-30 19:50:00|6987.2|6985.4|6985.8|6984|6987.5|6985.7|6985.7|6983.9|141
1617134100000|2021-03-30 19:55:00|6985.9|6984.1|6987.1|6985.3|6987.1|6985.3|6983.9|6982.1|173
1617134400000|2021-03-30 20:00:00|6987|6985.2|6984.8|6983|6987.1|6985.3|6984.6|6982.8|123
1617134700000|2021-03-30 20:05:00|6984.7|6982.9|6984.9|6983.1|6986|6983.8|6984.4|6982.2|134
1617135000000|2021-03-30 20:10:00|6985|6983.2|6985.5|6983.7|6986.2|6983.9|6984.8|6982.5|90
1617135300000|2021-03-30 20:15:00|6985.6|6983.8|6983.9|6982.1|6985.8|6983.8|6983.8|6981.7|94
1617135600000|2021-03-30 20:20:00|6984|6982.2|6984.8|6983|6984.9|6983.1|6983.6|6981.8|50
1617135900000|2021-03-30 20:25:00|6984.9|6983.1|6985.7|6983.9|6986.4|6984.3|6984.7|6982.9|97
1617136200000|2021-03-30 20:30:00|6985.8|6984|6985.7|6983.9|6986.8|6985|6985.6|6983.8|76
1617136500000|2021-03-30 20:35:00|6985.6|6983.8|6986.7|6984.9|6986.8|6985|6985.5|6983.7|74
1617136800000|2021-03-30 20:40:00|6986.6|6984.8|6987.1|6984.1|6989.1|6987.2|6986.5|6984.1|122
1617137100000|2021-03-30 20:45:00|6987|6984|6986.2|6983.2|6987.5|6985|6985.2|6982.7|112
1617137400000|2021-03-30 20:50:00|6986.1|6983.1|6986.1|6983.1|6987.9|6985|6985.4|6982.8|161
1617137700000|2021-03-30 20:55:00|6986.2|6983.2|6984.2|6980.3|6986.6|6983.6|6984|6980|131
1617138000000|2021-03-30 21:00:00|6984|6980.5|6982.2|6978.2|6984|6980.5|6981.2|6977.2|38
1617138300000|2021-03-30 21:05:00|6982.3|6978.3|6981.6|6977.6|6983.1|6979.1|6981.1|6977.1|108
1617138600000|2021-03-30 21:10:00|6981.7|6977.7|6984.9|6980.9|6985|6981|6981.1|6977.1|114
1617138900000|2021-03-30 21:15:00|6984.7|6980.7|6983.8|6979.8|6984.8|6980.8|6983.3|6979.5|93
1617139200000|2021-03-30 21:20:00|6983.2|6979.7|6984.1|6980.5|6984.6|6981.2|6983.2|6979.7|98
1617139500000|2021-03-30 21:25:00|6983.9|6980.1|6984|6981|6984.5|6981.4|6983.7|6980|40
1617139800000|2021-03-30 21:30:00|6984.2|6981.2|6984.7|6980.8|6985|6981.7|6984|6980.4|96
1617140100000|2021-03-30 21:35:00|6984.8|6981.2|6985.2|6982.2|6985.5|6982.5|6983.4|6979.4|101
1617140400000|2021-03-30 21:40:00|6985.5|6982.5|6984.8|6981.3|6985.5|6982.5|6984.5|6980.6|95
1617140700000|2021-03-30 21:45:00|6984.6|6981.4|6983.6|6980.6|6984.8|6981.8|6983.6|6980|71
1617141000000|2021-03-30 21:50:00|6983.9|6980.9|6984|6981|6984.4|6981.2|6983.5|6979.9|116
1617141300000|2021-03-30 21:55:00|6984.5|6980.9|6983.8|6980.8|6984.7|6981.1|6983.4|6980.2|100
1617141600000|2021-03-30 22:00:00|6984.1|6980.5|6986.3|6983.3|6986.7|6983.7|6983.7|6980.1|212
1617141900000|2021-03-30 22:05:00|6986.4|6983.4|6984.2|6981.2|6986.4|6983.4|6982.6|6979.6|178
1617142200000|2021-03-30 22:10:00|6984.3|6981.3|6984.5|6981.5|6984.7|6981.7|6983.9|6980.9|103
1617142500000|2021-03-30 22:15:00|6984.4|6981.4|6984.2|6981.2|6985.6|6983.2|6983.9|6980.9|116
1617142800000|2021-03-30 22:20:00|6984.3|6981.3|6984.3|6981.3|6985.2|6982.2|6983.8|6980.8|115
1617143100000|2021-03-30 22:25:00|6984.2|6981.2|6984.8|6981.8|6985.3|6982.3|6984|6980.5|100
1617143400000|2021-03-30 22:30:00|6984.9|6981.9|6984|6981|6985.2|6982.2|6983.8|6980.8|108
1617143700000|2021-03-30 22:35:00|6984.1|6981.1|6984.3|6981.3|6984.5|6981.5|6983.9|6980.9|70
1617144000000|2021-03-30 22:40:00|6984.2|6981.2|6984.2|6981.2|6984.5|6981.5|6983.5|6980.5|79
1617144300000|2021-03-30 22:45:00|6984.3|6981.3|6986.1|6983.1|6986.7|6983.7|6984.1|6981.1|117
1617144600000|2021-03-30 22:50:00|6986|6983|6984.6|6981.6|6986|6983|6984.2|6981.2|106
1617144900000|2021-03-30 22:55:00|6984.7|6981.7|6984.8|6981.8|6985.6|6982.8|6984.2|6981.5|138
1617145200000|2021-03-30 23:00:00|6984.7|6981.7|6984.6|6981.6|6984.9|6982.4|6982.4|6979.5|148
1617145500000|2021-03-30 23:05:00|6984.7|6981.7|6986.3|6983.3|6986.9|6984|6984.7|6981.7|114
1617145800000|2021-03-30 23:10:00|6986.2|6983.2|6986.1|6984.3|6986.9|6984.5|6985.7|6983.2|77
1617146100000|2021-03-30 23:15:00|6986.5|6983.5|6988.4|6985.4|6988.6|6986|6986|6983.5|120
1617146400000|2021-03-30 23:20:00|6988|6986.2|6987.7|6985.9|6988.4|6986.2|6986.8|6984.3|89
1617146700000|2021-03-30 23:25:00|6987.6|6985.8|6989.3|6986.3|6989.3|6986.5|6987.6|6985.2|93
1617147000000|2021-03-30 23:30:00|6989.2|6986.2|6989.6|6987.8|6990.3|6988.1|6988.1|6985.4|116
1617147300000|2021-03-30 23:35:00|6989.5|6987.7|6989|6987.2|6990.3|6988|6988.4|6986.2|97
1617147600000|2021-03-30 23:40:00|6989.1|6987.3|6989.1|6987.3|6989.8|6987.7|6988.7|6986.6|76
1617147900000|2021-03-30 23:45:00|6989.2|6987.4|6990|6988.2|6990.8|6989|6988.9|6986.9|127
1617148200000|2021-03-30 23:50:00|6990.2|6988.4|6991.7|6989.9|6992.3|6989.9|6990.2|6987.7|166
1617148500000|2021-03-30 23:55:00|6991.6|6989.8|6992.5|6990.7|6992.9|6991|6989.6|6987.3|96
1617148800000|2021-03-31 00:00:00|6993.2|6990.2|6990.2|6988.4|6993.3|6990.8|6990.1|6988.3|183
1617149100000|2021-03-31 00:05:00|6990.3|6988.5|6989.1|6987.3|6990.8|6988.6|6988.1|6986.3|151
1617149400000|2021-03-31 00:10:00|6989|6987.2|6991.3|6989.5|6991.3|6989.5|6989|6987.2|167
1617149700000|2021-03-31 00:15:00|6991.2|6989.4|6990.6|6988.8|6991.2|6989.4|6988.6|6986.7|141
1617150000000|2021-03-31 00:20:00|6990.7|6988.9|6990.8|6989|6991.8|6989.4|6990.4|6988.6|118
1617150300000|2021-03-31 00:25:00|6990.7|6988.9|6993.8|6990.8|6994.9|6992.3|6989.7|6987.9|188
1617150600000|2021-03-31 00:30:00|6994|6991|6994.6|6992.8|6997.2|6994.8|6993.2|6990.6|279
1617150900000|2021-03-31 00:35:00|6994.7|6992.9|6990.4|6988.6|6995.4|6993.6|6990.4|6988.6|159
1617151200000|2021-03-31 00:40:00|6990.5|6988.7|6991.6|6988.6|6992.6|6990.8|6990.2|6987.8|162
1617151500000|2021-03-31 00:45:00|6991.5|6988.5|6992.6|6990.8|6993.8|6992|6990.9|6988.5|155
1617151800000|2021-03-31 00:50:00|6992.7|6990.9|6992.2|6989.2|6996|6993.7|6990.6|6988.5|366
1617152100000|2021-03-31 00:55:00|6992|6989|6989|6986|6993.6|6991|6988.5|6985.9|213
1617152400000|2021-03-31 01:00:00|6988.4|6986.6|6989.4|6987.6|6991.2|6988.8|6988.4|6986.3|231
1617152700000|2021-03-31 01:05:00|6989.7|6987.9|6991.6|6989.8|6992.7|6990.3|6989.3|6987.2|136
1617153000000|2021-03-31 01:10:00|6991.5|6989.7|6990.5|6988.7|6991.8|6989.8|6989.7|6987.4|169
1617153300000|2021-03-31 01:15:00|6990.7|6988.9|6992.4|6990.6|6992.7|6990.9|6990.7|6988.4|97
1617153600000|2021-03-31 01:20:00|6992.5|6990.7|6989.3|6987.5|6992.5|6990.7|6989.3|6987.5|131
1617153900000|2021-03-31 01:25:00|6989.4|6987.6|6988.3|6986.5|6989.6|6987.8|6988.3|6986.3|144
1617154200000|2021-03-31 01:30:00|6988.4|6986.6|6985.4|6983.6|6988.5|6986.6|6984.2|6982.4|165
1617154500000|2021-03-31 01:35:00|6985.5|6983.7|6985.9|6984.1|6986.7|6984.9|6984.3|6982.5|138
1617154800000|2021-03-31 01:40:00|6985.7|6983.9|6984.6|6982.8|6986.8|6984.7|6984.1|6982.3|220
1617155100000|2021-03-31 01:45:00|6984.5|6982.7|6985.8|6984|6985.9|6984.1|6984.1|6982.3|140
1617155400000|2021-03-31 01:50:00|6985.7|6983.9|6985.8|6984|6987|6985|6985.4|6983.3|150
1617155700000|2021-03-31 01:55:00|6985.7|6983.9|6986.1|6984.3|6987.9|6986.1|6985.3|6983.1|144
1617156000000|2021-03-31 02:00:00|6986.2|6984.4|6985.6|6983.8|6986.7|6984.9|6984.4|6982.1|157
1617156300000|2021-03-31 02:05:00|6985.5|6983.7|6987|6985.2|6987.4|6985.6|6984.5|6982.7|151
1617156600000|2021-03-31 02:10:00|6986.9|6985.1|6985.2|6983.4|6987|6985.2|6985.1|6983.3|148
1617156900000|2021-03-31 02:15:00|6985.3|6983.5|6985|6983.2|6985.7|6983.9|6984.4|6982.6|137
1617157200000|2021-03-31 02:20:00|6984.9|6983.1|6982.1|6980.3|6985|6983.2|6981.4|6979.6|149
1617157500000|2021-03-31 02:25:00|6982|6980.2|6979.5|6977.7|6982.1|6980.3|6978.6|6976.8|162
1617157800000|2021-03-31 02:30:00|6979.6|6977.8|6983|6981.2|6983.5|6981.7|6978.9|6977.1|164
1617158100000|2021-03-31 02:35:00|6983.1|6981.3|6982.7|6980.9|6983.7|6981.9|6980.9|6979.1|191
1617158400000|2021-03-31 02:40:00|6982.5|6980.7|6982.6|6980.8|6983|6981|6981.4|6979.6|108
1617158700000|2021-03-31 02:45:00|6982.7|6980.9|6983.2|6981.4|6983.9|6982.1|6982.4|6980.6|112
1617159000000|2021-03-31 02:50:00|6983.1|6981.3|6984.6|6982.8|6985.4|6983.6|6982.1|6980.3|124
1617159300000|2021-03-31 02:55:00|6984.7|6982.9|6981.7|6979.9|6985.4|6983.2|6980.9|6978.4|194
1617159600000|2021-03-31 03:00:00|6981.6|6979.8|6980.2|6978.4|6981.6|6979.8|6979|6976.7|160
1617159900000|2021-03-31 03:05:00|6980|6978.2|6976.8|6975|6980.3|6978.5|6974.7|6972.9|232
1617160200000|2021-03-31 03:10:00|6977.2|6975.4|6980.6|6978.8|6981.5|6979.7|6977.2|6975.4|201
1617160500000|2021-03-31 03:15:00|6980.7|6978.9|6980.3|6978.5|6980.8|6979|6978.8|6976.6|157
1617160800000|2021-03-31 03:20:00|6980.4|6978.6|6982.6|6980.8|6982.6|6980.8|6980.3|6978.5|125
1617161100000|2021-03-31 03:25:00|6982.7|6980.9|6984.6|6982.8|6984.7|6982.9|6981.3|6979.5|206
1617161400000|2021-03-31 03:30:00|6984.7|6982.9|6983|6981.2|6984.8|6983|6982.7|6980.9|140
1617161700000|2021-03-31 03:35:00|6982.9|6981.1|6982.6|6980.8|6983.4|6981.6|6981.4|6979.6|125
1617162000000|2021-03-31 03:40:00|6982.4|6980.6|6982.4|6980.6|6983.6|6981.8|6981.8|6979.7|112
1617162300000|2021-03-31 03:45:00|6982.3|6980.5|6981.5|6979.7|6982.5|6980.7|6981.2|6979.4|143
1617162600000|2021-03-31 03:50:00|6981.6|6979.8|6981.7|6979.9|6982.5|6980.6|6981.3|6979.4|106
1617162900000|2021-03-31 03:55:00|6981.6|6979.8|6982.1|6980.3|6983.2|6981.4|6981.5|6979.7|136
1617163200000|2021-03-31 04:00:00|6982.2|6980.4|6982.8|6981|6982.8|6981|6981.7|6979.9|74
1617163500000|2021-03-31 04:05:00|6982.7|6980.9|6982.6|6980.8|6984.2|6982.4|6982.4|6980.6|155
1617163800000|2021-03-31 04:10:00|6982.5|6980.7|6983.1|6981.3|6983.6|6981.8|6982.2|6979.8|104
1617164100000|2021-03-31 04:15:00|6983.2|6981.4|6981.5|6979.7|6983.2|6981.4|6981.4|6979.6|95
1617164400000|2021-03-31 04:20:00|6981.6|6979.8|6982.6|6980.8|6983.1|6981.3|6981.1|6979.3|125
1617164700000|2021-03-31 04:25:00|6982.5|6980.7|6981.5|6979.7|6982.9|6981.1|6981.4|6979.6|97
1617165000000|2021-03-31 04:30:00|6981.4|6979.6|6980.5|6978.7|6981.5|6979.7|6980.3|6978.5|79
1617165300000|2021-03-31 04:35:00|6980.6|6978.8|6981.9|6980.1|6982.2|6980.3|6980.5|6978.4|80
1617165600000|2021-03-31 04:40:00|6982|6980.2|6980.6|6978.8|6982|6980.2|6980|6977.7|117
1617165900000|2021-03-31 04:45:00|6980.7|6978.9|6980.4|6978.6|6981.6|6979.8|6979.6|6977.6|112
1617166200000|2021-03-31 04:50:00|6980.3|6978.5|6978.7|6976.9|6980.7|6978.9|6977.6|6975.8|143
1617166500000|2021-03-31 04:55:00|6978.6|6976.8|6979.6|6977.8|6979.9|6978.1|6978.6|6976.8|125
1617166800000|2021-03-31 05:00:00|6979.5|6977.7|6976.1|6974.3|6979.6|6977.8|6976.1|6974.3|118
1617167100000|2021-03-31 05:05:00|6975.8|6974|6973.5|6971.7|6976|6974.2|6972.1|6970.3|131
1617167400000|2021-03-31 05:10:00|6973.4|6971.6|6974.7|6972.9|6976.8|6975|6973.1|6971.3|158
1617167700000|2021-03-31 05:15:00|6974.8|6973|6975.6|6973.8|6976.3|6974.5|6974.8|6972.9|117
1617168000000|2021-03-31 05:20:00|6975.7|6973.9|6975.2|6973.4|6977.1|6975.3|6975.1|6973.3|114
1617168300000|2021-03-31 05:25:00|6975.3|6973.5|6974.6|6972.8|6975.3|6973.5|6973.1|6971.3|132
1617168600000|2021-03-31 05:30:00|6974.5|6972.7|6977.1|6975.3|6977.8|6976|6974.4|6972.6|126
1617168900000|2021-03-31 05:35:00|6977|6975.2|6979.1|6977.3|6979.2|6977.4|6976.7|6974.9|132
1617169200000|2021-03-31 05:40:00|6979|6977.2|6975.6|6973.8|6979.1|6977.3|6975.5|6973.6|126
1617169500000|2021-03-31 05:45:00|6975.5|6973.7|6978.7|6976.9|6978.7|6976.9|6975.4|6973.6|117
1617169800000|2021-03-31 05:50:00|6979.3|6977.5|6978.5|6976.7|6979.3|6977.5|6977.2|6975.4|141
1617170100000|2021-03-31 05:55:00|6978.6|6976.8|6978.1|6975.1|6978.6|6976.8|6976.7|6974.9|158
1617170400000|2021-03-31 06:00:00|6978.2|6975.2|6969.1|6966.1|6979.2|6976.7|6968.7|6966|304
1617170700000|2021-03-31 06:05:00|6968.5|6966.7|6967.5|6964.5|6970|6967.7|6965.9|6963|286
1617171000000|2021-03-31 06:10:00|6967.4|6964.4|6967.4|6965.6|6968.1|6965.7|6964.5|6962.2|282
1617171300000|2021-03-31 06:15:00|6967.3|6965.5|6973.4|6971.6|6973.6|6971.6|6966.5|6964.7|304
1617171600000|2021-03-31 06:20:00|6973.3|6971.5|6972.6|6970.8|6974.7|6972.3|6971.6|6969.3|265
1617171900000|2021-03-31 06:25:00|6972.7|6970.9|6975.6|6973.8|6976.2|6974|6972.3|6969.9|306
1617172200000|2021-03-31 06:30:00|6975.7|6973.9|6978.2|6976.4|6979|6977.2|6974.7|6972.6|285
1617172500000|2021-03-31 06:35:00|6978.3|6976.5|6981.8|6980|6981.9|6980.1|6977.8|6975.8|305
1617172800000|2021-03-31 06:40:00|6981.7|6979.9|6980.2|6977.2|6981.9|6980.1|6977.2|6974.3|355
1617173100000|2021-03-31 06:45:00|6979.8|6976.8|6981.6|6978.6|6982.3|6979.7|6978.8|6976.7|295
1617173400000|2021-03-31 06:50:00|6981.7|6978.7|6983.1|6980.1|6983.3|6981.1|6980.7|6978.1|306
1617173700000|2021-03-31 06:55:00|6983|6980|6986.3|6983.3|6986.3|6984.1|6982.6|6980|299
1617174000000|2021-03-31 07:00:00|6985.7|6983.9|6985|6982|6986.1|6984.2|6983.6|6981.8|358
1617174300000|2021-03-31 07:05:00|6985.1|6982.1|6986.7|6984.9|6987.2|6985.1|6983.7|6981.7|300
1617174600000|2021-03-31 07:10:00|6986.8|6985|6990.8|6989|6992.7|6990.9|6986.4|6984.6|337
1617174900000|2021-03-31 07:15:00|6990.7|6988.9|6987|6985.2|6990.8|6989|6986.8|6985|339
1617175200000|2021-03-31 07:20:00|6987.1|6985.3|6991.5|6989.7|6992.8|6990.4|6985.7|6983.6|292
1617175500000|2021-03-31 07:25:00|6991.2|6989.4|6989.6|6987.8|6991.3|6989.4|6988.1|6985.8|286
1617175800000|2021-03-31 07:30:00|6989.3|6987.5|6986.7|6984.9|6989.9|6988.1|6985.5|6983.7|245
1617176100000|2021-03-31 07:35:00|6986.6|6984.8|6986.3|6984.5|6987.8|6986|6986.1|6984.3|231
1617176400000|2021-03-31 07:40:00|6986.4|6984.6|6987.7|6985.9|6988.5|6986.7|6984.4|6982.6|289
1617176700000|2021-03-31 07:45:00|6987.6|6985.8|6988.7|6986.9|6989.9|6988.1|6984.8|6983|256
1617177000000|2021-03-31 07:50:00|6988.6|6986.8|6987.3|6985.5|6988.7|6986.9|6986.4|6984.6|203
1617177300000|2021-03-31 07:55:00|6987.5|6985.7|6988.7|6986.9|6989.8|6988|6986.4|6984.6|209
1617177600000|2021-03-31 08:00:00|6988.8|6987|6994.4|6992.6|6994.9|6993.1|6988.8|6987|288
1617177900000|2021-03-31 08:05:00|6994.7|6992.9|6992.3|6990.5|6995.1|6993.3|6991.7|6989.9|252
1617178200000|2021-03-31 08:10:00|6992.5|6990.7|6989.6|6987.8|6992.9|6991|6989|6987.2|220
1617178500000|2021-03-31 08:15:00|6989.7|6987.9|6992.3|6990.5|6993.3|6991.5|6989|6987.2|217
1617178800000|2021-03-31 08:20:00|6992.4|6990.6|6995.8|6994|6996.3|6994.5|6991.7|6989.9|250
1617179100000|2021-03-31 08:25:00|6995.9|6994.1|6995|6993.2|6997.7|6995.9|6994.8|6993|289
1617179400000|2021-03-31 08:30:00|6994.9|6993.1|6993.5|6991.7|6995.8|6994|6992|6990.2|224
1617179700000|2021-03-31 08:35:00|6993.6|6991.8|6996|6994.2|6996|6994.2|6991.8|6990|246
1617180000000|2021-03-31 08:40:00|6995.9|6994.1|6994.5|6992.7|6996.4|6994.6|6993.7|6991.9|315
1617180300000|2021-03-31 08:45:00|6994.6|6992.8|6993.5|6991.7|6994.6|6992.8|6991.5|6989.7|239
1617180600000|2021-03-31 08:50:00|6993.6|6991.8|6995.6|6993.8|6995.7|6993.9|6992.9|6991.1|258
1617180900000|2021-03-31 08:55:00|6995.7|6993.9|6996.7|6994.9|6996.8|6995|6994.7|6992.9|164
1617181200000|2021-03-31 09:00:00|6996.9|6993.9|6993.6|6991.8|6996.9|6994.5|6993.4|6991.6|232
1617181500000|2021-03-31 09:05:00|6993.5|6991.7|6992.6|6990.8|6996.1|6994.3|6992.5|6990.7|263
1617181800000|2021-03-31 09:10:00|6992.5|6990.7|6996|6993|6996|6994.1|6992.5|6990.7|249
1617182100000|2021-03-31 09:15:00|6995.7|6993.9|6996.8|6995|6998.8|6997|6994.7|6992.9|238
1617182400000|2021-03-31 09:20:00|6996.9|6995.1|6995.7|6993.9|6997.8|6996|6995.6|6993.8|212
1617182700000|2021-03-31 09:25:00|6995.5|6993.7|6995.7|6993.9|6996|6994.2|6992.9|6991.1|175
1617183000000|2021-03-31 09:30:00|6995.3|6993.5|6997.1|6995.3|6997.5|6995.7|6994.2|6992.4|176
1617183300000|2021-03-31 09:35:00|6996.9|6995.1|6998.2|6996.4|6999.7|6997.9|6996.7|6994.9|184
1617183600000|2021-03-31 09:40:00|6998.1|6996.3|6996|6994.2|6998.6|6996.8|6995.7|6993.6|188
1617183900000|2021-03-31 09:45:00|6995.9|6994.1|6996.8|6995|6996.9|6995.1|6994.6|6992.8|242
1617184200000|2021-03-31 09:50:00|6996.9|6995.1|6998.7|6996.9|6998.9|6997.1|6996.3|6994.5|241
1617184500000|2021-03-31 09:55:00|6998.6|6996.8|7000.5|6998.7|7001.6|6999.8|6998.5|6996.7|211
1617184800000|2021-03-31 10:00:00|7000.4|6998.6|6997.8|6996|7000.6|6998.8|6997.5|6995.7|294
1617185100000|2021-03-31 10:05:00|6997.9|6996.1|6994.7|6992.9|6998.2|6996.4|6994.4|6992.6|211
1617185400000|2021-03-31 10:10:00|6994.8|6993|6995.1|6993.3|6996.1|6994.3|6994.1|6992.3|233
1617185700000|2021-03-31 10:15:00|6995.3|6993.5|6994.8|6993|6996.6|6994.8|6994.7|6992.8|214
1617186000000|2021-03-31 10:20:00|6994.9|6993.1|6995.8|6994|6996.1|6994.2|6993.7|6991.9|215
1617186300000|2021-03-31 10:25:00|6995.9|6994.1|6996.5|6994.7|6996.9|6995.1|6994.4|6992.6|183
1617186600000|2021-03-31 10:30:00|6996.6|6994.8|6997.8|6996|6997.8|6996|6994.8|6993|196
1617186900000|2021-03-31 10:35:00|6997.7|6995.9|6996.8|6995|6999.1|6997.3|6996.8|6995|180
1617187200000|2021-03-31 10:40:00|6996.7|6994.9|6998.9|6997.1|6999.9|6998.1|6996.2|6994.4|192
1617187500000|2021-03-31 10:45:00|6999|6997.2|6997.9|6996.1|6999.7|6997.9|6997.1|6995.3|149
1617187800000|2021-03-31 10:50:00|6997.8|6996|6999|6997.2|6999.9|6998.1|6997.6|6995.8|175
1617188100000|2021-03-31 10:55:00|6998.9|6997.1|6997.6|6994.6|6999|6997.2|6996.8|6994.4|129
1617188400000|2021-03-31 11:00:00|6997.1|6995.3|6998.8|6997|6998.9|6997.1|6996.2|6994.4|190
1617188700000|2021-03-31 11:05:00|6998.7|6996.9|6998.9|6997.1|7000.5|6998.7|6998.4|6996.6|221
1617189000000|2021-03-31 11:10:00|6999|6997.2|7000.8|6999|7001.5|6999.7|6998.6|6996.8|210
1617189300000|2021-03-31 11:15:00|7000.9|6999.1|7002.8|7001|7003.5|7001.7|7000.8|6999|215
1617189600000|2021-03-31 11:20:00|7002.9|7001.1|7000.1|6998.3|7003|7001.2|6998|6996.2|270
1617189900000|2021-03-31 11:25:00|7000|6998.2|6999.7|6997.9|7001.1|6999.3|6998.8|6997|228
1617190200000|2021-03-31 11:30:00|6999.5|6997.7|7002|7000.2|7002.2|7000.4|6999.3|6997.5|234
1617190500000|2021-03-31 11:35:00|7001.9|7000.1|6999.9|6998.1|7003.1|7001.3|6999.9|6998.1|215
1617190800000|2021-03-31 11:40:00|7000|6998.2|6998|6996.2|7000|6998.2|6997.8|6996|171
1617191100000|2021-03-31 11:45:00|6998.1|6996.3|7000.3|6998.5|7000.6|6998.8|6997.3|6995.5|155
1617191400000|2021-03-31 11:50:00|7000.4|6998.6|6998.8|6997|7001.3|6999.5|6998.8|6997|221
1617191700000|2021-03-31 11:55:00|6998.3|6996.5|6997.8|6996|6999.1|6997.3|6997.2|6995.4|264
1617192000000|2021-03-31 12:00:00|6997.7|6995.9|6996.2|6994.4|6998.9|6997.1|6996|6994.2|272
1617192300000|2021-03-31 12:05:00|6996|6994.2|6992.9|6991.1|6996.1|6994.3|6992.9|6991.1|223
1617192600000|2021-03-31 12:10:00|6993|6991.2|6994.5|6991.5|6994.8|6992.2|6992.9|6990.9|237
1617192900000|2021-03-31 12:15:00|6994.4|6991.4|6996.6|6994.8|6999|6997.2|6993.6|6990.8|362
1617193200000|2021-03-31 12:20:00|6996.3|6994.5|6994.7|6992.9|6996.9|6995.1|6993.7|6991.9|358
1617193500000|2021-03-31 12:25:00|6994.6|6992.8|6993.8|6992|6995|6993.2|6992.6|6990.8|210
1617193800000|2021-03-31 12:30:00|6993.7|6991.9|6995.8|6994|6996.1|6994.3|6992.9|6991.1|267
1617194100000|2021-03-31 12:35:00|6995.6|6993.8|7002|7000.2|7002|7000.2|6995.3|6993.5|329
1617194400000|2021-03-31 12:40:00|7001.9|7000.1|7004.5|7002.7|7004.6|7002.8|7001.3|6999.5|291
1617194700000|2021-03-31 12:45:00|7004.4|7002.6|6996.9|6995.1|7004.5|7002.7|6996.7|6994.9|352
1617195000000|2021-03-31 12:50:00|6996.8|6995|6997.8|6996|6998.1|6996.2|6994.7|6992.9|271
1617195300000|2021-03-31 12:55:00|6997.9|6996.1|6998.7|6996.9|6999.2|6997.4|6996.4|6994.6|256
1617195600000|2021-03-31 13:00:00|6998.8|6997|7000.9|6999.1|7001.2|6999.4|6997.8|6996|329
1617195900000|2021-03-31 13:05:00|7001.1|6999.3|6998.5|6996.7|7001.3|6999.5|6994.8|6993|373
1617196200000|2021-03-31 13:10:00|6998.4|6996.6|6995.8|6994|6998.4|6996.6|6995.6|6993.8|380
1617196500000|2021-03-31 13:15:00|6995.7|6993.9|6996.4|6994.6|6996.8|6995|6994.7|6992.9|238
1617196800000|2021-03-31 13:20:00|6996.3|6994.5|6999.8|6998|7000.1|6998.3|6995.6|6993.8|316
1617197100000|2021-03-31 13:25:00|6999.9|6998.1|6999.4|6997.6|7000.3|6998.5|6997.6|6995.8|245
1617197400000|2021-03-31 13:30:00|6999.5|6997.7|7003.1|7001.3|7004.7|7002.9|6998.9|6997.1|348
1617197700000|2021-03-31 13:35:00|7003.2|7001.4|7004.8|7003|7005.9|7004.1|7002.9|7001.1|305
1617198000000|2021-03-31 13:40:00|7004.9|7003.1|7003.5|7000.5|7006.8|7005|7003.4|7000.4|199
1617198300000|2021-03-31 13:45:00|7003.4|7000.4|7001.3|6999.5|7003.4|7001.2|6998.9|6997.1|417
1617198600000|2021-03-31 13:50:00|7001.2|6999.4|7002.8|7001|7004.2|7002.4|7001.2|6999.4|468
1617198900000|2021-03-31 13:55:00|7002.9|7001.1|7008.7|7005.7|7012.1|7010.3|7002.9|7001.1|407
1617199200000|2021-03-31 14:00:00|7007.9|7006.1|7011.8|7010|7014.5|7012.7|7007.9|7006|437
1617199500000|2021-03-31 14:05:00|7011.7|7009.9|7015.3|7013.5|7015.5|7013.7|7011|7009.2|384
1617199800000|2021-03-31 14:10:00|7015.4|7013.6|7016.6|7014.8|7016.8|7015|7013.1|7011.3|399
1617200100000|2021-03-31 14:15:00|7016.7|7014.9|7023.5|7021.7|7023.9|7022.1|7014.7|7012.9|417
1617200400000|2021-03-31 14:20:00|7023.6|7021.8|7019.9|7018.1|7023.6|7021.8|7018|7016.2|432
1617200700000|2021-03-31 14:25:00|7020.1|7018.3|7024.7|7022.9|7026.6|7024.8|7019.8|7018|445
1617201000000|2021-03-31 14:30:00|7024.6|7022.8|7021.6|7019.8|7024.8|7023|7021|7019.2|408
1617201300000|2021-03-31 14:35:00|7021.7|7019.9|7019.3|7017.5|7022.3|7020.5|7018|7016.2|439
1617201600000|2021-03-31 14:40:00|7019.4|7017.6|7013.8|7012|7020.5|7018.7|7013.6|7011.8|382
1617201900000|2021-03-31 14:45:00|7013.7|7011.9|7014.6|7012.8|7015.2|7013.4|7012.6|7010.8|303
1617202200000|2021-03-31 14:50:00|7014.7|7012.9|7008.7|7006.9|7017.8|7016|7007.5|7005.7|465
1617202500000|2021-03-31 14:55:00|7008.6|7006.8|7006.2|7004.4|7014.1|7011.9|7004.2|7001.9|593
1617202800000|2021-03-31 15:00:00|7006|7004.2|7000.4|6998.6|7006.3|7004.5|6999.1|6997.3|507
1617203100000|2021-03-31 15:05:00|7000.1|6998.3|6999.6|6997.8|7000.5|6998.7|6994.8|6993|441
1617203400000|2021-03-31 15:10:00|6999.7|6997.9|6999.8|6998|7000.9|6999.1|6997.2|6995.4|350
1617203700000|2021-03-31 15:15:00|6999.9|6998.1|6994.6|6992.8|6999.9|6998.1|6993.7|6991.9|297
1617204000000|2021-03-31 15:20:00|6994.5|6992.7|6990.1|6988.3|6995|6993.2|6990.1|6988.3|295
1617204300000|2021-03-31 15:25:00|6990.2|6988.4|6990.9|6989.1|6991.1|6989.3|6986.9|6985.1|328
1617204600000|2021-03-31 15:30:00|6990.1|6988.3|6986.4|6984.6|6991.3|6989.5|6985.6|6983.8|369
1617204900000|2021-03-31 15:35:00|6986.3|6984.5|6986.6|6984.8|6987|6985.2|6983.8|6982|278
1617205200000|2021-03-31 15:40:00|6986.3|6984.5|6987.9|6986.1|6987.9|6986.1|6984.7|6982.9|311
1617205500000|2021-03-31 15:45:00|6987.8|6986|6985.9|6984.1|6989.8|6988|6985.8|6984|355
1617205800000|2021-03-31 15:50:00|6985.8|6984|6988.7|6986.9|6989|6987.2|6985.6|6983.8|301
1617206100000|2021-03-31 15:55:00|6988.8|6987|6989.5|6987.7|6989.9|6988.1|6987.5|6985.7|370
1617206400000|2021-03-31 16:00:00|6989.4|6987.6|6995.8|6994|6995.9|6994.1|6989.4|6987.6|357
1617206700000|2021-03-31 16:05:00|6995.9|6994.1|6998.7|6996.9|6999|6997.2|6995.8|6994|271
1617207000000|2021-03-31 16:10:00|6998.8|6997|6997.8|6996|6998.9|6997.1|6996.6|6994.8|281
1617207300000|2021-03-31 16:15:00|6997.9|6996.1|6999.6|6997.8|6999.9|6998.1|6997.9|6996.1|229
1617207600000|2021-03-31 16:20:00|6999.7|6997.9|6999.5|6997.7|6999.9|6998.1|6998.4|6996.6|174
1617207900000|2021-03-31 16:25:00|6999.1|6997.3|6996.7|6994.9|7000.6|6998.8|6996.4|6994.6|229
1617208200000|2021-03-31 16:30:00|6996.8|6995|6998.7|6996.9|6998.9|6997.1|6996.8|6995|184
1617208500000|2021-03-31 16:35:00|6998.8|6997|6997.8|6996|6999.8|6998|6997.7|6995.9|169
1617208800000|2021-03-31 16:40:00|6998|6996.2|6999.7|6997.9|7000.6|6998.8|6997.4|6995.6|206
1617209100000|2021-03-31 16:45:00|6999.8|6998|6997.5|6995.7|7000.4|6998.6|6997.5|6995.7|186
1617209400000|2021-03-31 16:50:00|6997.6|6995.8|6992.7|6990.9|6997.7|6995.9|6992.6|6990.8|177
1617209700000|2021-03-31 16:55:00|6992.8|6991|6996.8|6995|6996.9|6995.1|6992.7|6990.9|149
1617210000000|2021-03-31 17:00:00|6996.9|6995.1|6997.7|6995.9|6998.8|6997|6996.7|6994.9|186
1617210300000|2021-03-31 17:05:00|6997.8|6996|6999.2|6997.4|6999.2|6997.4|6996.6|6994.8|175
1617210600000|2021-03-31 17:10:00|6999.1|6997.3|6999.1|6997.3|7000.8|6999|6998.7|6996.9|256
1617210900000|2021-03-31 17:15:00|6999.2|6997.4|6996.6|6994.8|6999.8|6998|6996.4|6994.6|264
1617211200000|2021-03-31 17:20:00|6996.5|6994.7|6997.6|6995.8|6998.3|6996.5|6996.5|6994.7|193
1617211500000|2021-03-31 17:25:00|6997.5|6995.7|6996.3|6994.5|6997.7|6995.9|6995.9|6993.8|152
1617211800000|2021-03-31 17:30:00|6996.4|6994.6|6997.7|6995.9|6997.8|6996|6996.3|6994|181
1617212100000|2021-03-31 17:35:00|6997.6|6995.8|6996.4|6994.6|6998.7|6996.9|6995.8|6994|179
1617212400000|2021-03-31 17:40:00|6996.5|6994.7|6995.5|6993.7|6996.5|6994.7|6994.2|6992.4|211
1617212700000|2021-03-31 17:45:00|6995.4|6993.6|6994.3|6992.5|6996|6994.2|6993.2|6991.4|194
1617213000000|2021-03-31 17:50:00|6994.4|6992.6|6994.1|6992.3|6995.2|6993.4|6994|6992.2|187
1617213300000|2021-03-31 17:55:00|6994.2|6992.4|6995.7|6991.7|6996.8|6993.1|6993.8|6991.7|150
1617213600000|2021-03-31 18:00:00|6995.2|6991.2|6994.1|6992.3|6996|6992.9|6993.6|6990.6|181
1617213900000|2021-03-31 18:05:00|6994|6992.2|6992.6|6990.8|6994.1|6992.3|6992.4|6990.2|132
1617214200000|2021-03-31 18:10:00|6992.5|6990.7|6991.4|6989.6|6992.6|6990.8|6991|6988.9|103
1617214500000|2021-03-31 18:15:00|6991.5|6989.7|6991.6|6989.8|6993.2|6990.9|6990.8|6989|130
1617214800000|2021-03-31 18:20:00|6991.5|6989.7|6991.4|6989.6|6992.6|6990.6|6990.8|6988.6|118
1617215100000|2021-03-31 18:25:00|6991.3|6989.5|6991|6989.2|6991.8|6990|6991|6989.2|86
1617215400000|2021-03-31 18:30:00|6991.1|6989.3|6991.5|6989.7|6992.7|6990.9|6991.1|6989.3|100
1617215700000|2021-03-31 18:35:00|6991.4|6989.6|6989.4|6987.6|6991.4|6989.6|6988.9|6987|138
1617216000000|2021-03-31 18:40:00|6989.3|6987.5|6989.3|6987.5|6990.8|6989|6988|6986.2|179
1617216300000|2021-03-31 18:45:00|6989.5|6987.7|6988.1|6986.3|6990.7|6988.2|6988|6986.2|165
1617216600000|2021-03-31 18:50:00|6988|6986.2|6988.1|6986.3|6988.8|6986.8|6987.4|6985.5|164
1617216900000|2021-03-31 18:55:00|6988.3|6986.5|6985.7|6983.9|6989.2|6987.4|6984.5|6982.7|297
1617217200000|2021-03-31 19:00:00|6985.2|6983.4|6986.7|6983.7|6989.1|6986.8|6985.2|6983.2|223
1617217500000|2021-03-31 19:05:00|6986.1|6984.3|6988.7|6986.9|6989.4|6987.1|6984.8|6982.5|146
1617217800000|2021-03-31 19:10:00|6988.8|6987|6987.5|6985.7|6992.6|6990.5|6987.4|6985.2|177
1617218100000|2021-03-31 19:15:00|6987.6|6985.8|6986.6|6984.8|6988.2|6985.8|6986.2|6984|164
1617218400000|2021-03-31 19:20:00|6986.4|6984.6|6986.7|6984.9|6988.2|6985.9|6986.4|6984.3|120
1617218700000|2021-03-31 19:25:00|6986.6|6984.8|6987.2|6985.4|6988.4|6986.5|6986.6|6984.7|164
1617219000000|2021-03-31 19:30:00|6987.3|6985.5|6985.4|6983.6|6987.5|6985.7|6983.9|6981.6|217
1617219300000|2021-03-31 19:35:00|6985.3|6983.5|6985.8|6982.8|6986|6983.9|6984.4|6982.2|146
1617219600000|2021-03-31 19:40:00|6985.9|6982.9|6985|6982|6985.9|6983.2|6983.7|6981.5|189
1617219900000|2021-03-31 19:45:00|6984.2|6982.4|6983.6|6981.8|6984.7|6982.9|6983.3|6980.9|174
1617220200000|2021-03-31 19:50:00|6983.7|6981.9|6983.6|6981.8|6984.5|6982.4|6982.8|6981|156
1617220500000|2021-03-31 19:55:00|6983.7|6981.9|6984.7|6982.9|6986|6983.9|6982.7|6980.4|237
1617220800000|2021-03-31 20:00:00|6984.8|6983|6983.5|6981.7|6986.2|6983.9|6983.4|6981.1|137
1617221100000|2021-03-31 20:05:00|6983.6|6981.8|6982.7|6980.9|6984|6981.8|6982.6|6980.8|88
1617221400000|2021-03-31 20:10:00|6982.6|6980.8|6982.8|6979.8|6983.3|6980.9|6981.5|6979.4|94
1617221700000|2021-03-31 20:15:00|6982.3|6980.5|6982.5|6980.7|6983|6980.7|6981.9|6979.8|80
1617222000000|2021-03-31 20:20:00|6982.6|6980.8|6982.6|6980.8|6983.4|6980.9|6982.1|6980|64
1617222300000|2021-03-31 20:25:00|6982.7|6980.9|6982.3|6980.5|6983.2|6980.9|6982.2|6979.9|89
1617222600000|2021-03-31 20:30:00|6982.2|6980.4|6982.9|6979.9|6983.2|6980.6|6982|6979.6|102
1617222900000|2021-03-31 20:35:00|6982.8|6979.8|6983.2|6980.2|6983.8|6981.3|6981.9|6979.5|117
1617223200000|2021-03-31 20:40:00|6983.3|6980.3|6984.3|6981.3|6984.4|6981.4|6982.6|6980.2|77
1617223500000|2021-03-31 20:45:00|6984.2|6981.2|6983.6|6980.6|6984.3|6981.6|6982.9|6980.4|108
1617223800000|2021-03-31 20:50:00|6983.9|6980.9|6984.2|6981.2|6984.4|6981.4|6983.5|6980.5|188
1617224100000|2021-03-31 20:55:00|6984.1|6981.1|6987|6984|6987.1|6984|6983.1|6980|192
1617224400000|2021-03-31 21:00:00|6987.2|6984.2|6985.1|6981.8|6990.1|6986.1|6985|6981.7|51
1617224700000|2021-03-31 21:05:00|6985|6981.1|6985.4|6981.4|6985.8|6982.3|6984.4|6980.4|99
1617225000000|2021-03-31 21:10:00|6985.7|6981.7|6985.3|6981.6|6985.9|6981.9|6984.6|6981.3|108
1617225300000|2021-03-31 21:15:00|6985.4|6981.5|6985.2|6981.4|6985.6|6982.1|6984.9|6981.3|102
1617225600000|2021-03-31 21:20:00|6984.9|6981.6|6984.3|6981.3|6985.4|6981.9|6984.1|6981|83
1617225900000|2021-03-31 21:25:00|6984.4|6981.4|6984.5|6981.2|6985.3|6982.1|6984|6981|140
1617226200000|2021-03-31 21:30:00|6984.1|6981.5|6984.7|6981.7|6985.5|6982|6983.9|6980.9|84
1617226500000|2021-03-31 21:35:00|6985.1|6981.8|6984.4|6980.4|6985.3|6982.3|6983.4|6979.4|133
1617226800000|2021-03-31 21:40:00|6984.7|6980.9|6983.4|6979.9|6984.7|6980.9|6982.8|6978.8|128
1617227100000|2021-03-31 21:45:00|6983.2|6980.1|6984.9|6980.9|6985.2|6981.9|6983|6979.5|167
1617227400000|2021-03-31 21:50:00|6984.6|6980.6|6983.5|6979.5|6985.4|6982|6982.9|6978.9|178
1617227700000|2021-03-31 21:55:00|6983.6|6979.9|6983.7|6979.7|6984.6|6981.6|6982.3|6979.3|185
1617228000000|2021-03-31 22:00:00|6983.6|6979.6|6985.4|6982.4|6985.4|6982.4|6982.7|6979|236
1617228300000|2021-03-31 22:05:00|6985.5|6982.5|6984.6|6981.6|6985.7|6982.7|6983.6|6980.8|132
1617228600000|2021-03-31 22:10:00|6984.4|6981.4|6984.2|6981.2|6984.7|6981.7|6984.1|6980.2|73
1617228900000|2021-03-31 22:15:00|6984|6981|6984.1|6981.1|6984.3|6981.3|6982.2|6979.2|144
1617229200000|2021-03-31 22:20:00|6984.2|6981.2|6984.8|6981.8|6985.4|6982.7|6984|6981|123
1617229500000|2021-03-31 22:25:00|6984.9|6981.9|6986.1|6983.1|6986.5|6984|6984.4|6981.8|187
1617229800000|2021-03-31 22:30:00|6986.2|6983.2|6987|6984|6988.2|6985.3|6986|6983|138
1617230100000|2021-03-31 22:35:00|6987.1|6984.1|6988.7|6986.9|6989.3|6986.9|6986.2|6983.6|123
1617230400000|2021-03-31 22:40:00|6989.4|6986.4|6988.8|6987|6989.4|6987|6987.8|6985.1|114
1617230700000|2021-03-31 22:45:00|6988.7|6986.9|6987.6|6984.6|6989.4|6987|6987.1|6984.3|106
1617231000000|2021-03-31 22:50:00|6987.5|6984.5|6985.3|6982.3|6987.5|6985.2|6984.1|6981.6|136
1617231300000|2021-03-31 22:55:00|6984.7|6982.9|6983.2|6980.2|6985.8|6983.4|6982.7|6980.1|138
1617231600000|2021-03-31 23:00:00|6983.3|6980.3|6983.6|6981.8|6984.4|6982.1|6980.8|6978.9|173
1617231900000|2021-03-31 23:05:00|6983.7|6981.9|6983.7|6981.9|6984.4|6982|6982.9|6980.5|119
1617232200000|2021-03-31 23:10:00|6983.8|6982|6983.6|6981.8|6984.2|6982|6982.3|6980.1|110
1617232500000|2021-03-31 23:15:00|6983.7|6981.9|6985|6982|6985.1|6982.8|6983|6980.6|111
1617232800000|2021-03-31 23:20:00|6985.1|6982.1|6983.9|6982.1|6985.1|6982.6|6982.9|6980.8|82
1617233100000|2021-03-31 23:25:00|6984|6982.2|6983.3|6981.5|6986|6983.7|6983.1|6980.7|79
1617233400000|2021-03-31 23:30:00|6983.8|6980.8|6982.6|6979.6|6984|6981.8|6981.5|6979.4|132
1617233700000|2021-03-31 23:35:00|6982.7|6979.7|6983.6|6981.8|6983.8|6982|6982.4|6979.7|84
1617234000000|2021-03-31 23:40:00|6983.5|6981.7|6983.1|6981.3|6984.1|6982|6983|6980.8|83
1617234300000|2021-03-31 23:45:00|6983.7|6980.7|6982.4|6979.4|6984|6981.5|6981.3|6979.3|117
1617234600000|2021-03-31 23:50:00|6982.3|6979.3|6982.9|6981.1|6983.1|6981.1|6981|6978.6|123
1617234900000|2021-03-31 23:55:00|6983.7|6980.7|6984.2|6981.2|6984.2|6981.8|6983|6980.6|71
1617235200000|2021-04-01 00:00:00|6983.7|6981.9|6981.9|6980.1|6984.8|6982.8|6981.7|6979.9|163
1617235500000|2021-04-01 00:05:00|6981.8|6980|6976.8|6975|6982.1|6980.3|6972.5|6970.2|293
1617235800000|2021-04-01 00:10:00|6976.7|6974.9|6976.9|6975.1|6977.5|6975.7|6975.1|6973|202
1617236100000|2021-04-01 00:15:00|6976.8|6975|6980.2|6978.4|6980.3|6978.5|6976.8|6975|169
1617236400000|2021-04-01 00:20:00|6980.3|6978.5|6973.2|6971.4|6980.9|6978.7|6972.5|6970.7|259
1617236700000|2021-04-01 00:25:00|6973.1|6971.3|6971.2|6968.2|6974.4|6972.1|6970.6|6968.2|316
1617237000000|2021-04-01 00:30:00|6971.3|6968.3|6974.7|6972.9|6974.9|6973.1|6971|6968.2|239
1617237300000|2021-04-01 00:35:00|6975|6973.2|6977.3|6975.5|6979.7|6977.3|6975|6973.2|270
1617237600000|2021-04-01 00:40:00|6977.2|6975.4|6976.2|6974.4|6978.8|6977|6974.4|6972.6|223
1617237900000|2021-04-01 00:45:00|6976.1|6974.3|6973.7|6971.9|6978.4|6976.6|6973.6|6971.8|210
1617238200000|2021-04-01 00:50:00|6973.8|6972|6980.6|6978.8|6981.5|6979.7|6973.6|6971.8|350
1617238500000|2021-04-01 00:55:00|6980.7|6978.9|6979.8|6978|6982|6980|6979.4|6977.6|228
1617238800000|2021-04-01 01:00:00|6979.9|6978.1|6982.6|6980.8|6984.1|6982.3|6979.9|6978.1|213
1617239100000|2021-04-01 01:05:00|6982.7|6980.9|6974|6972.2|6982.9|6981|6974|6971.6|194
1617239400000|2021-04-01 01:10:00|6973.9|6972.1|6974.7|6972.9|6976.2|6974.1|6973.9|6971.6|145
1617239700000|2021-04-01 01:15:00|6974.8|6973|6975.6|6973.8|6977.3|6975|6974.6|6972.6|134
1617240000000|2021-04-01 01:20:00|6975.5|6973.7|6976.5|6974.7|6977.5|6975.1|6975|6973.2|147
1617240300000|2021-04-01 01:25:00|6976.6|6974.8|6975|6973.2|6977.1|6975.2|6975|6972.6|136
1617240600000|2021-04-01 01:30:00|6975.3|6973.5|6971.6|6969.8|6976|6973.8|6970.4|6968.5|247
1617240900000|2021-04-01 01:35:00|6971.7|6969.9|6971.7|6969.9|6973.1|6971|6971.6|6969.5|196
1617241200000|2021-04-01 01:40:00|6971.6|6969.8|6973.3|6970.3|6973.7|6971.9|6971.6|6969.8|162
1617241500000|2021-04-01 01:45:00|6973.2|6970.2|6968.7|6966.9|6973.3|6971|6968.5|6966.3|315
1617241800000|2021-04-01 01:50:00|6968.8|6967|6969.9|6968.1|6970.3|6968.3|6968|6965.7|206
1617242100000|2021-04-01 01:55:00|6970|6968.2|6971.5|6969.7|6973.2|6971|6969.9|6968|200
1617242400000|2021-04-01 02:00:00|6971.4|6969.6|6973.7|6970.7|6974.8|6972.8|6971.4|6969.6|219
1617242700000|2021-04-01 02:05:00|6973.8|6970.8|6971.4|6969.6|6974.7|6972.6|6970.6|6968.7|176
1617243000000|2021-04-01 02:10:00|6971.5|6969.7|6971.4|6969.6|6972.6|6970.8|6970.4|6968.4|148
1617243300000|2021-04-01 02:15:00|6971.5|6969.7|6969.5|6967.7|6972.6|6970.3|6969.3|6967.5|171
1617243600000|2021-04-01 02:20:00|6969.6|6967.8|6968.5|6966.7|6970.5|6968.7|6968.3|6966.2|151
1617243900000|2021-04-01 02:25:00|6968.6|6966.8|6967.7|6964.7|6969.5|6967.7|6966.6|6964.6|169
1617244200000|2021-04-01 02:30:00|6967.2|6965.4|6967.4|6965.6|6968|6966.1|6966.4|6964|127
1617244500000|2021-04-01 02:35:00|6967.1|6965.3|6964.2|6962.4|6968|6965.7|6962.7|6960.3|198
1617244800000|2021-04-01 02:40:00|6964.1|6962.3|6964.7|6962.9|6965|6963|6963.2|6961.4|162
1617245100000|2021-04-01 02:45:00|6964.8|6963|6966.3|6963.3|6966.4|6964|6964.2|6961.7|207
1617245400000|2021-04-01 02:50:00|6965.7|6963.9|6967.2|6964.2|6967.6|6965.2|6963.7|6961.5|303
1617245700000|2021-04-01 02:55:00|6966.7|6964.9|6964.8|6961.8|6966.7|6964.9|6963.1|6961|229
1617246000000|2021-04-01 03:00:00|6964.9|6961.9|6968.8|6967|6969|6967.2|6964.4|6961.9|189
1617246300000|2021-04-01 03:05:00|6968.9|6967.1|6971.1|6969.3|6971.7|6969.9|6968.6|6966.8|159
1617246600000|2021-04-01 03:10:00|6971|6969.2|6970.6|6968.8|6972.3|6969.9|6969.5|6967.7|124
1617246900000|2021-04-01 03:15:00|6970.7|6968.9|6971.9|6970.1|6972|6970.2|6969.8|6967.9|164
1617247200000|2021-04-01 03:20:00|6971.8|6970|6972|6970.2|6973.4|6971|6971.3|6969.5|147
1617247500000|2021-04-01 03:25:00|6971.9|6970.1|6970.5|6968.7|6972|6970.2|6970.3|6968.5|144
1617247800000|2021-04-01 03:30:00|6970.6|6968.8|6967|6965.2|6970.9|6969|6966.8|6964.5|179
1617248100000|2021-04-01 03:35:00|6967.1|6965.3|6967.6|6965.8|6968.1|6966.3|6967|6964.7|148
1617248400000|2021-04-01 03:40:00|6967.7|6965.9|6967.7|6965.9|6967.8|6966|6966.7|6964.9|133
1617248700000|2021-04-01 03:45:00|6967.6|6965.8|6968.6|6966.8|6968.8|6966.9|6966.6|6964.8|130
1617249000000|2021-04-01 03:50:00|6968.7|6966.9|6970.9|6969.1|6971.2|6969.4|6968.6|6966.8|114
1617249300000|2021-04-01 03:55:00|6970.8|6969|6968.2|6966.4|6970.9|6969.1|6968.2|6965.9|163
1617249600000|2021-04-01 04:00:00|6968.3|6966.5|6968.9|6967.1|6969.5|6967.2|6967.8|6966|136
1617249900000|2021-04-01 04:05:00|6969|6967.2|6966.7|6964.9|6970.1|6968.1|6966.7|6964.9|123
1617250200000|2021-04-01 04:10:00|6966.8|6965|6965.8|6964|6967.8|6966|6965.4|6963.6|118
1617250500000|2021-04-01 04:15:00|6965.9|6964.1|6965.9|6964.1|6966.2|6964.4|6965.5|6963.7|98
1617250800000|2021-04-01 04:20:00|6965.8|6964|6966.9|6965.1|6968|6966.2|6965.8|6964|94
1617251100000|2021-04-01 04:25:00|6967|6965.2|6965.9|6964.1|6967.9|6966.1|6965.9|6964.1|108
1617251400000|2021-04-01 04:30:00|6966|6964.2|6966.8|6965|6967.3|6965.5|6965.9|6964.1|140
1617251700000|2021-04-01 04:35:00|6966.7|6964.9|6967.1|6965.3|6968|6966.2|6965.9|6963.5|175
1617252000000|2021-04-01 04:40:00|6967|6965.2|6965.7|6963.9|6967.1|6965.3|6965.2|6963.4|138
1617252300000|2021-04-01 04:45:00|6965.8|6964|6957.9|6956.1|6966.3|6964.4|6957.2|6954.2|236
1617252600000|2021-04-01 04:50:00|6958|6956.2|6955.7|6953.9|6958.2|6956.4|6952.6|6950.2|396
1617252900000|2021-04-01 04:55:00|6955.6|6953.8|6954.5|6951.5|6956.6|6954.3|6952.3|6950.3|307
1617253200000|2021-04-01 05:00:00|6954.4|6951.4|6952.7|6950.9|6954.4|6952|6951|6948.7|294
1617253500000|2021-04-01 05:05:00|6952.6|6950.8|6949.1|6947.3|6953.4|6951|6946.9|6943.9|326
1617253800000|2021-04-01 05:10:00|6948.7|6946.9|6947.6|6945.8|6950.8|6948.4|6947.2|6944.7|238
1617254100000|2021-04-01 05:15:00|6948.2|6945.2|6949.8|6948|6950.5|6948.6|6947.5|6945.1|176
1617254400000|2021-04-01 05:20:00|6949.9|6948.1|6950.6|6948.8|6953.1|6950.8|6949.8|6947.5|174
1617254700000|2021-04-01 05:25:00|6950.4|6948.6|6951.7|6948.7|6951.8|6949.4|6947.2|6945.3|208
1617255000000|2021-04-01 05:30:00|6951.1|6949.3|6952.1|6949.1|6952.2|6949.8|6948.4|6945.9|284
1617255300000|2021-04-01 05:35:00|6952.4|6949.4|6952.7|6950.9|6953.7|6951.8|6949.8|6947.4|242
1617255600000|2021-04-01 05:40:00|6952.4|6950.6|6952.8|6951|6954.3|6952.2|6951.9|6950|198
1617255900000|2021-04-01 05:45:00|6952.9|6951.1|6954.1|6952.3|6955.4|6953.2|6952.7|6950.8|174
1617256200000|2021-04-01 05:50:00|6954.3|6952.5|6953.7|6951.9|6956.3|6953.4|6952.7|6950.4|166
1617256500000|2021-04-01 05:55:00|6953.4|6951.6|6953|6951.2|6954.5|6952.1|6952.4|6950|214
1617256800000|2021-04-01 06:00:00|6952.9|6951.1|6951|6949.2|6953.9|6951.1|6950.8|6948.4|387
1617257100000|2021-04-01 06:05:00|6950.9|6949.1|6951.4|6949.6|6954.6|6952.2|6950.1|6947.9|334
1617257400000|2021-04-01 06:10:00|6951.2|6949.4|6952.2|6950.4|6953.2|6951.2|6950.9|6949.1|266
1617257700000|2021-04-01 06:15:00|6952.3|6950.5|6955.7|6953.9|6956|6953.9|6952.1|6950.3|242
1617258000000|2021-04-01 06:20:00|6955.6|6953.8|6958|6956.2|6962.1|6960.1|6954.4|6952.6|418
1617258300000|2021-04-01 06:25:00|6958.1|6956.3|6955.4|6953.6|6958.4|6956.6|6955.2|6953.4|245
1617258600000|2021-04-01 06:30:00|6955.5|6953.7|6953.6|6951.8|6956.6|6954.8|6953.4|6951.6|295
1617258900000|2021-04-01 06:35:00|6953.7|6951.9|6956.8|6955|6957.2|6955.4|6953.3|6951.4|261
1617259200000|2021-04-01 06:40:00|6956.9|6955.1|6958.6|6956.8|6961.1|6959.3|6956.6|6954.7|316
1617259500000|2021-04-01 06:45:00|6958.7|6956.9|6961.2|6959.4|6962.7|6960.2|6958.2|6956.4|268
1617259800000|2021-04-01 06:50:00|6961.1|6959.3|6960.9|6959.1|6962.5|6960.7|6958.9|6956.7|300
1617260100000|2021-04-01 06:55:00|6961|6959.2|6961.8|6960|6963.1|6961.3|6958.6|6956.8|347
1617260400000|2021-04-01 07:00:00|6962.5|6959.5|6957.6|6955.8|6962.5|6959.5|6957|6955.2|394
1617260700000|2021-04-01 07:05:00|6957.5|6955.7|6957.8|6956|6958.3|6956.5|6954.7|6952.9|351
1617261000000|2021-04-01 07:10:00|6958|6956.2|6961.8|6960|6962|6960|6957.8|6956|351
1617261300000|2021-04-01 07:15:00|6961.7|6959.9|6958.6|6956.8|6962.2|6960.4|6957.9|6956.1|344
1617261600000|2021-04-01 07:20:00|6958.7|6956.9|6963.4|6961.6|6963.4|6961.6|6958.2|6956.4|333
1617261900000|2021-04-01 07:25:00|6963.5|6961.7|6963.6|6961.8|6964.7|6962.9|6963|6960.9|329
1617262200000|2021-04-01 07:30:00|6963.1|6961.3|6963.2|6961.4|6964.6|6962.8|6962.2|6960.4|331
1617262500000|2021-04-01 07:35:00|6963|6961.2|6961.6|6959.8|6964.8|6963|6960.6|6958.8|329
1617262800000|2021-04-01 07:40:00|6961.5|6959.7|6962.4|6960.6|6965|6962.7|6961.4|6959.6|307
1617263100000|2021-04-01 07:45:00|6962.5|6960.7|6962.2|6960.4|6964.4|6962.6|6961.5|6959.7|231
1617263400000|2021-04-01 07:50:00|6962.1|6960.3|6964.4|6962.6|6964.6|6962.8|6960.5|6958.7|254
1617263700000|2021-04-01 07:55:00|6964.5|6962.7|6975.8|6974|6976.3|6974.3|6964.4|6962.6|432
1617264000000|2021-04-01 08:00:00|6975.6|6973.8|6976.8|6975|6978.2|6976.3|6974.6|6972.8|345
1617264300000|2021-04-01 08:05:00|6976.9|6975.1|6976.7|6974.9|6978.8|6976.8|6975.2|6973.3|313
1617264600000|2021-04-01 08:10:00|6976.8|6975|6977.5|6974.5|6979|6977.2|6975.8|6973.6|307
1617264900000|2021-04-01 08:15:00|6976.8|6975|6975.7|6973.9|6977.8|6975.8|6975.1|6973.2|315
1617265200000|2021-04-01 08:20:00|6975.5|6973.7|6974.3|6972.5|6977.2|6975.4|6973.5|6971.7|259
1617265500000|2021-04-01 08:25:00|6974.7|6972.9|6972.5|6970.7|6975.3|6973.5|6971.8|6970|238
1617265800000|2021-04-01 08:30:00|6972.1|6970.3|6972.8|6971|6972.9|6971.1|6970.6|6968.8|224
1617266100000|2021-04-01 08:35:00|6972.7|6970.9|6968.7|6966.9|6973.3|6971.5|6968.5|6966.7|272
1617266400000|2021-04-01 08:40:00|6968.8|6967|6969.1|6967.3|6970.8|6969|6967.6|6965.8|302
1617266700000|2021-04-01 08:45:00|6969|6967.2|6969.1|6967.3|6970.8|6968.6|6968.3|6966.5|258
1617267000000|2021-04-01 08:50:00|6969.2|6967.4|6965.2|6963.4|6969.2|6967.4|6965.2|6963.4|212
1617267300000|2021-04-01 08:55:00|6964.8|6963|6963.4|6961.6|6965.7|6963.9|6962.9|6961.1|241
1617267600000|2021-04-01 09:00:00|6963.3|6961.5|6964.8|6963|6965.7|6963.9|6963.1|6961.3|245
1617267900000|2021-04-01 09:05:00|6964.9|6963.1|6968.8|6967|6969|6967.2|6963.8|6962|251
1617268200000|2021-04-01 09:10:00|6969|6967.2|6968.8|6967|6970.7|6968.9|6968.6|6966.8|276
1617268500000|2021-04-01 09:15:00|6968.7|6966.9|6973.1|6971.3|6973.3|6971.5|6967.8|6966|283
1617268800000|2021-04-01 09:20:00|6973.2|6971.4|6972.6|6970.8|6973.9|6971.5|6971.5|6969.1|238
1617269100000|2021-04-01 09:25:00|6972.7|6970.9|6972.2|6970.4|6973.9|6972.1|6971.9|6970.1|202
1617269400000|2021-04-01 09:30:00|6972.1|6970.3|6973.7|6971.9|6974|6972.1|6971.9|6970.1|219
1617269700000|2021-04-01 09:35:00|6973.8|6972|6977.8|6976|6977.9|6976.1|6973.5|6971.7|261
1617270000000|2021-04-01 09:40:00|6977.6|6975.8|6975.8|6974|6978|6976|6975.5|6973.7|162
1617270300000|2021-04-01 09:45:00|6975.9|6974.1|6970.8|6969|6976.8|6974.6|6970.5|6968.7|199
1617270600000|2021-04-01 09:50:00|6970.7|6968.9|6973.9|6972.1|6974|6972.2|6970.7|6968.9|277
1617270900000|2021-04-01 09:55:00|6973.8|6972|6973.6|6971.8|6974.3|6972.5|6971.2|6969.4|251
1617271200000|2021-04-01 10:00:00|6973.8|6972|6971.8|6970|6974|6972.2|6970.7|6968.9|284
1617271500000|2021-04-01 10:05:00|6971.9|6970.1|6970.9|6969.1|6971.9|6970.1|6969.3|6967.5|215
1617271800000|2021-04-01 10:10:00|6971|6969.2|6971.8|6970|6972.1|6970.3|6970.8|6969|174
1617272100000|2021-04-01 10:15:00|6971.6|6969.8|6974.9|6973.1|6975.8|6974|6970.6|6968.8|263
1617272400000|2021-04-01 10:20:00|6974.8|6973|6975.8|6974|6975.9|6974.1|6973.7|6971.9|176
1617272700000|2021-04-01 10:25:00|6975.9|6974.1|6975.7|6973.9|6977|6975.2|6974.8|6972.7|284
1617273000000|2021-04-01 10:30:00|6975.9|6974.1|6973.4|6971.6|6976|6974.2|6973.1|6971.3|204
1617273300000|2021-04-01 10:35:00|6973.5|6971.7|6975.8|6974|6976.7|6974.8|6973.4|6971.6|239
1617273600000|2021-04-01 10:40:00|6975.9|6974.1|6975.8|6974|6977.2|6975.4|6975.5|6973.7|152
1617273900000|2021-04-01 10:45:00|6975.9|6974.1|6975.9|6974.1|6977.1|6975.3|6975.4|6973.6|139
1617274200000|2021-04-01 10:50:00|6975.8|6974|6974.4|6972.6|6976.1|6974.3|6973.1|6971.3|159
1617274500000|2021-04-01 10:55:00|6974.3|6972.5|6975.4|6973.6|6976|6974.2|6972.5|6970.7|245
1617274800000|2021-04-01 11:00:00|6975.1|6973.3|6972.7|6970.9|6975.8|6974|6972|6970.2|215
1617275100000|2021-04-01 11:05:00|6972.6|6970.8|6976.6|6974.8|6976.6|6974.8|6972.4|6970.6|245
1617275400000|2021-04-01 11:10:00|6976.5|6974.7|6981|6979.2|6981.8|6980|6976.5|6974.7|223
1617275700000|2021-04-01 11:15:00|6980.9|6979.1|6979.9|6978.1|6981.6|6979.8|6977.8|6976|231
1617276000000|2021-04-01 11:20:00|6980|6978.2|6978.7|6976.9|6980.4|6978.6|6977.7|6975.9|220
1617276300000|2021-04-01 11:25:00|6978.6|6976.8|6982.6|6980.8|6983|6981.2|6978.4|6976.6|256
1617276600000|2021-04-01 11:30:00|6982.7|6980.9|6978.6|6976.8|6983.4|6981.6|6978.6|6976.8|294
1617276900000|2021-04-01 11:35:00|6978.7|6976.9|6981.7|6979.9|6982.7|6980.9|6978.6|6976.8|225
1617277200000|2021-04-01 11:40:00|6981.8|6980|6983|6981.2|6983.1|6981.3|6981.2|6979.4|209
1617277500000|2021-04-01 11:45:00|6982.9|6981.1|6983.8|6982|6987.3|6985.5|6982.8|6981|274
1617277800000|2021-04-01 11:50:00|6983.9|6982.1|6985.6|6983.8|6985.7|6983.9|6982.2|6980.4|205
1617278100000|2021-04-01 11:55:00|6985.7|6983.9|6984.3|6982.5|6987.6|6985.8|6983.9|6982.1|268
1617278400000|2021-04-01 12:00:00|6984.7|6982.9|6985.8|6984|6986|6984.2|6982.6|6980.8|355
1617278700000|2021-04-01 12:05:00|6985.9|6984.1|6985.6|6983.8|6990.9|6989.1|6985.4|6983.6|356
1617279000000|2021-04-01 12:10:00|6985.7|6983.9|6989.7|6987.9|6991.8|6990|6985.6|6983.8|346
1617279300000|2021-04-01 12:15:00|6989.2|6987.4|6991.2|6989.4|6991.5|6989.7|6988.5|6986.7|333
1617279600000|2021-04-01 12:20:00|6990.8|6989|6991.5|6989.7|6991.8|6990|6988.5|6986.7|300
1617279900000|2021-04-01 12:25:00|6991.4|6989.6|6987|6983|6992.8|6991|6985.9|6981.9|276
1617280200000|2021-04-01 12:30:00|6986.4|6982.4|6994.8|6993|6996.7|6994.9|6986.4|6982.4|438
1617280500000|2021-04-01 12:35:00|6994.9|6993.1|6992.6|6990.8|6996|6994.2|6992.6|6990.8|398
1617280800000|2021-04-01 12:40:00|6992.5|6990.7|6993.2|6991.4|6993.5|6991.7|6989.9|6988.1|464
1617281100000|2021-04-01 12:45:00|6992.8|6991|6991|6989.2|6993.3|6991.5|6989.9|6988.1|387
1617281400000|2021-04-01 12:50:00|6990.9|6989.1|6995.2|6993.4|6995.5|6993.7|6989.5|6987.7|393
1617281700000|2021-04-01 12:55:00|6995.4|6993.6|6994.8|6993|6996|6994.2|6992.8|6991|311
1617282000000|2021-04-01 13:00:00|6994.7|6992.9|7002.1|7000.3|7002.8|7001|6994.7|6992.9|480
1617282300000|2021-04-01 13:05:00|7002.2|7000.4|7004|7002.2|7006.1|7004.3|7001.3|6999.5|493
1617282600000|2021-04-01 13:10:00|7003.9|7002.1|7006.8|7005|7008.6|7006.8|7003.9|7002.1|346
1617282900000|2021-04-01 13:15:00|7006.7|7004.9|7000.8|6999|7006.8|7005|7000.3|6998.5|359
1617283200000|2021-04-01 13:20:00|7001|6999.2|7003.4|7001.6|7003.9|7002.1|6999.5|6997.7|375
1617283500000|2021-04-01 13:25:00|7003.6|7001.8|7006.7|7004.9|7006.9|7005.1|7002.7|7000.9|393
1617283800000|2021-04-01 13:30:00|7006.8|7005|7005.8|7004|7008|7006.2|7005.4|7003.6|382
1617284100000|2021-04-01 13:35:00|7005.9|7004.1|7006.7|7004.9|7008.9|7007.1|7005.8|7004|333
1617284400000|2021-04-01 13:40:00|7006.6|7004.8|7006.5|7003.5|7012.8|7011|7006.3|7003.3|307
1617284700000|2021-04-01 13:45:00|7006.1|7003.1|7004.9|7003.1|7007.5|7005.7|7004.8|7003|362
1617285000000|2021-04-01 13:50:00|7005|7003.2|7008.5|7006.7|7009.7|7007.9|7004.5|7002.7|405
1617285300000|2021-04-01 13:55:00|7008.4|7006.6|7004.2|7000.2|7010.9|7007|6994|6990|428
1617285600000|2021-04-01 14:00:00|7006.7|7002.7|7008.2|7006.4|7011.1|7008.8|7003.3|6999.3|590
1617285900000|2021-04-01 14:05:00|7008|7006.2|7009.9|7008.1|7011.6|7009.8|7007.9|7006.1|454
1617286200000|2021-04-01 14:10:00|7009.6|7007.8|7010.3|7008.5|7010.6|7008.8|7008.6|7006.8|448
1617286500000|2021-04-01 14:15:00|7010.4|7008.6|7010.8|7009|7010.9|7009.1|7007.6|7005.8|391
1617286800000|2021-04-01 14:20:00|7010.7|7008.9|7008.9|7007.1|7010.8|7009|7007.3|7005.5|347
1617287100000|2021-04-01 14:25:00|7008.8|7007|7010.8|7009|7011.1|7009.3|7007.7|7005.9|352
1617287400000|2021-04-01 14:30:00|7010.7|7008.9|7011.2|7009.4|7013.2|7011.4|7009.7|7007.9|383
1617287700000|2021-04-01 14:35:00|7011.3|7009.5|7008.6|7006.8|7011.8|7010|7007.6|7005.8|407
1617288000000|2021-04-01 14:40:00|7008.5|7006.7|7011.7|7009.9|7013.1|7011.3|7008.5|7006.7|398
1617288300000|2021-04-01 14:45:00|7011.6|7009.8|7009.5|7007.7|7012.5|7010.7|7008.8|7007|411
1617288600000|2021-04-01 14:50:00|7009.3|7007.5|7014.2|7012.4|7017|7014.9|7009.2|7007.4|413
1617288900000|2021-04-01 14:55:00|7014.1|7012.3|7012.4|7010.6|7015.7|7013.9|7011.3|7009.5|419
1617289200000|2021-04-01 15:00:00|7012.2|7010.4|7016.7|7014.9|7017.8|7016|7012.2|7010.4|378
1617289500000|2021-04-01 15:05:00|7016.6|7014.8|7013.8|7012|7016.9|7015.1|7012.5|7010.7|343
1617289800000|2021-04-01 15:10:00|7013.9|7012.1|7014.6|7012.8|7015.4|7013.6|7013.6|7011.8|286
1617290100000|2021-04-01 15:15:00|7014.7|7012.9|7011.6|7009.8|7015.7|7013.9|7011.3|7009.5|302
1617290400000|2021-04-01 15:20:00|7011.2|7009.4|7011.7|7009.9|7012.4|7010.6|7010.5|7008.7|222
1617290700000|2021-04-01 15:25:00|7011.6|7009.8|7013.7|7011.9|7013.8|7012|7011.1|7009.3|214
1617291000000|2021-04-01 15:30:00|7013.8|7012|7014.4|7012.6|7015.8|7014|7013.5|7011.7|257
1617291300000|2021-04-01 15:35:00|7014.3|7012.5|7015.3|7013.5|7015.9|7014.1|7013.6|7011.8|232
1617291600000|2021-04-01 15:40:00|7015.4|7013.6|7016.6|7014.8|7016.8|7015|7015.3|7013.5|258
1617291900000|2021-04-01 15:45:00|7016.7|7014.9|7016.6|7014.8|7017.9|7016.1|7016.1|7014.3|282
1617292200000|2021-04-01 15:50:00|7016.5|7014.7|7015.6|7013.8|7016.9|7015.1|7014.5|7012.7|242
1617292500000|2021-04-01 15:55:00|7015.5|7013.7|7013.4|7011.6|7015.7|7013.9|7011.7|7009.9|268
1617292800000|2021-04-01 16:00:00|7013.3|7011.5|7013.7|7011.9|7013.9|7012.1|7011.8|7010|235
1617293100000|2021-04-01 16:05:00|7013.5|7011.7|7013.7|7011.9|7015.6|7013.8|7013.3|7011.5|249
1617293400000|2021-04-01 16:10:00|7013.6|7011.8|7014.6|7012.8|7015.6|7013.8|7013.6|7011.8|232
1617293700000|2021-04-01 16:15:00|7014.7|7012.9|7018.4|7016.6|7019.8|7017.8|7014.4|7012.6|292
1617294000000|2021-04-01 16:20:00|7018.5|7016.7|7017.6|7015.8|7018.5|7016.7|7016.5|7014.1|253
1617294300000|2021-04-01 16:25:00|7017.5|7015.7|7018.2|7016.4|7018.7|7016.9|7017.4|7015.6|211
1617294600000|2021-04-01 16:30:00|7018.1|7016.3|7017.5|7015.7|7019.7|7017.8|7017.5|7015.7|241
1617294900000|2021-04-01 16:35:00|7017.4|7015.6|7017.2|7015.4|7017.8|7015.6|7016.6|7014.8|358
1617295200000|2021-04-01 16:40:00|7017.3|7015.5|7016.8|7015|7018|7016.2|7015.9|7014.1|380
1617295500000|2021-04-01 16:45:00|7016.7|7014.9|7015.4|7013.6|7017.6|7015.8|7014.9|7013.1|382
1617295800000|2021-04-01 16:50:00|7015.2|7013.4|7013.7|7011.9|7015.9|7014.1|7013.5|7011.7|220
1617296100000|2021-04-01 16:55:00|7013.8|7012|7013.6|7011.8|7014.6|7012.8|7013.5|7011.7|181
1617296400000|2021-04-01 17:00:00|7013.7|7011.9|7016.8|7015|7017|7015.2|7013.6|7011.8|236
1617296700000|2021-04-01 17:05:00|7016.7|7014.9|7018.9|7017.1|7019.1|7017.3|7016.3|7014.2|194
1617297000000|2021-04-01 17:10:00|7019|7017.2|7020.9|7019.1|7021.4|7019.6|7018.8|7016.8|210
1617297300000|2021-04-01 17:15:00|7020.8|7019|7020.7|7018.9|7021.2|7019.2|7019.2|7017.1|231
1617297600000|2021-04-01 17:20:00|7020.8|7019|7022.7|7020.9|7023.1|7021.3|7020.5|7018.7|233
1617297900000|2021-04-01 17:25:00|7022.8|7021|7023.8|7022|7024.9|7022.9|7022.7|7020.9|206
1617298200000|2021-04-01 17:30:00|7023.7|7021.9|7025.7|7023.9|7025.9|7024.1|7023.7|7021.9|203
1617298500000|2021-04-01 17:35:00|7025.6|7023.8|7024.1|7022.3|7025.7|7023.9|7023.8|7022|143
1617298800000|2021-04-01 17:40:00|7024.2|7022.4|7025.5|7023.7|7025.8|7024|7024.2|7022.4|150
1617299100000|2021-04-01 17:45:00|7025.2|7023.4|7022.7|7020.9|7025.8|7024|7022.6|7020.8|227
1617299400000|2021-04-01 17:50:00|7022.8|7021|7021.8|7020|7023.6|7021.8|7021.7|7019.9|135
1617299700000|2021-04-01 17:55:00|7021.7|7019.9|7022.5|7018.5|7024.2|7020.8|7021.4|7018.2|246
1617300000000|2021-04-01 18:00:00|7022.1|7018.1|7022.6|7020.8|7023.5|7021.2|7006.8|7002.8|300
1617300300000|2021-04-01 18:05:00|7022.7|7020.9|7023.9|7022.1|7025.3|7023.5|7022.5|7020.7|136
1617300600000|2021-04-01 18:10:00|7023.8|7022|7022.6|7020.8|7023.9|7022.1|7022.4|7020.6|105
1617300900000|2021-04-01 18:15:00|7022.5|7020.7|7019.5|7017.7|7022.5|7020.7|7019.2|7017.4|161
1617301200000|2021-04-01 18:20:00|7019.6|7017.8|7020.7|7018.9|7020.7|7018.9|7019.3|7017.5|124
1617301500000|2021-04-01 18:25:00|7020.5|7018.7|7020.6|7018.8|7022.6|7020.8|7020.3|7018.5|144
1617301800000|2021-04-01 18:30:00|7020.2|7018.4|7020.6|7018.8|7022.2|7019.9|7019.6|7017.8|167
1617302100000|2021-04-01 18:35:00|7020.5|7018.7|7020.7|7018.9|7021.2|7019.4|7019.5|7017.7|103
1617302400000|2021-04-01 18:40:00|7020.6|7018.8|7022.5|7020.7|7022.6|7020.8|7020.6|7018.8|129
1617302700000|2021-04-01 18:45:00|7022.4|7020.6|7020.5|7018.7|7022.4|7020.6|7019.5|7017.7|114
1617303000000|2021-04-01 18:50:00|7020.6|7018.8|7020|7018.2|7022.1|7019.7|7019.8|7018|157
1617303300000|2021-04-01 18:55:00|7020.1|7018.3|7018.5|7016.7|7020.7|7018.9|7018.4|7016.6|123
1617303600000|2021-04-01 19:00:00|7018.6|7016.8|7017.7|7015.9|7018.8|7017|7017.3|7015.5|172
1617303900000|2021-04-01 19:05:00|7018|7016.2|7017.5|7015.7|7019.4|7017.6|7015.6|7013.8|176
1617304200000|2021-04-01 19:10:00|7017.6|7015.8|7016.6|7014.8|7017.6|7015.8|7016.3|7014.5|119
1617304500000|2021-04-01 19:15:00|7016.7|7014.9|7018.6|7016.8|7019.2|7017|7015.7|7013.9|108
1617304800000|2021-04-01 19:20:00|7018.5|7016.7|7018.5|7016.7|7019.8|7018|7018.4|7016.6|89
1617305100000|2021-04-01 19:25:00|7018.4|7016.6|7019.6|7017.8|7019.8|7018|7018.1|7016.3|101
1617305400000|2021-04-01 19:30:00|7019.7|7017.9|7021.7|7019.9|7021.7|7019.9|7019.5|7017.7|111
1617305700000|2021-04-01 19:35:00|7021.5|7019.7|7020.9|7017.9|7021.9|7020.1|7019.7|7017.8|140
1617306000000|2021-04-01 19:40:00|7020.8|7017.8|7021.6|7019.8|7021.9|7020.1|7020.2|7017.8|148
1617306300000|2021-04-01 19:45:00|7021.8|7020|7022.6|7020.8|7023.1|7021|7020.8|7018.9|111
1617306600000|2021-04-01 19:50:00|7022.8|7021|7025.5|7023.7|7025.6|7023.8|7022.5|7020.7|153
1617306900000|2021-04-01 19:55:00|7026.1|7023.1|7025.7|7023.9|7027|7024.6|7024.1|7021.8|184
1617307200000|2021-04-01 20:00:00|7026.7|7023.7|7025.8|7024|7026.7|7024.2|7023.6|7021.3|139
1617307500000|2021-04-01 20:05:00|7025.9|7024.1|7025.9|7024.1|7028.1|7025.6|7025.5|7023.2|164
1617307800000|2021-04-01 20:10:00|7025.8|7024|7026.6|7023.6|7026.8|7024.6|7025.5|7023|107
1617308100000|2021-04-01 20:15:00|7026.7|7023.7|7026.2|7023.2|7026.7|7024|7025.2|7022.9|86
1617308400000|2021-04-01 20:20:00|7026.1|7023.1|7020.5|7018.7|7026.1|7023.8|7020.2|7017.6|165
1617308700000|2021-04-01 20:25:00|7020.8|7019|7020.6|7018.8|7021.8|7019.2|7020.4|7017.7|110
1617309000000|2021-04-01 20:30:00|7020.6|7018.8|7023.2|7020.2|7023.4|7020.4|7020.6|7017.9|113
1617309300000|2021-04-01 20:35:00|7022.5|7020.7|7023.6|7020.6|7023.6|7021|7022.4|7019.8|54
1617309600000|2021-04-01 20:40:00|7021.4|7018.4|7024.4|7021.4|7024.5|7021.5|7021.4|7018.4|89
1617309900000|2021-04-01 20:45:00|7024.3|7021.3|7026.7|7023.7|7027.3|7024.3|7024.2|7021.2|128
1617310200000|2021-04-01 20:50:00|7026.6|7023.6|7026|7023|7026.8|7023.8|7025.6|7022.9|76
1617310500000|2021-04-01 20:55:00|7025.8|7022.8|7021.8|7017.8|7026.4|7023.4|7021.5|7017.5|243
1617310800000|2021-04-01 21:00:00|7021.7|7017.7|7019.4|7015.4|7021.8|7017.8|7019.4|7015.4|28
1617311100000|2021-04-01 21:05:00|7019.7|7015.7|7022.8|7018.8|7024.1|7020.1|7018.7|7014.7|122
1617311400000|2021-04-01 21:10:00|7023.6|7019.6|7023.5|7019.5|7024.2|7020.2|7022.8|7018.8|57
1617311700000|2021-04-01 21:15:00|7022.1|7018.1|7022.2|7018.2|7023.5|7019.5|7021.4|7017.4|115
1617312000000|2021-04-01 21:20:00|7022.5|7018.5|7022.1|7018.1|7022.5|7018.5|7021.3|7017.3|63
1617312300000|2021-04-01 21:25:00|7022.5|7018.5|7022.5|7018.5|7023.2|7019.2|7021.7|7017.7|58
1617312600000|2021-04-01 21:30:00|7022.4|7018.4|7024.6|7020.6|7024.9|7020.9|7021.4|7017.4|126
1617312900000|2021-04-01 21:35:00|7024.7|7020.7|7024.8|7020.8|7025.1|7021.1|7024.5|7020.5|93
1617313200000|2021-04-01 21:40:00|7024.7|7020.7|7024.8|7020.8|7025.1|7021.2|7024.4|7020.4|81
1617313500000|2021-04-01 21:45:00|7024.6|7020.6|7024.8|7020.8|7025|7021.2|7024.5|7020.5|53
1617313800000|2021-04-01 21:50:00|7024.7|7020.7|7024.7|7020.7|7025|7021.1|7024.2|7020.2|59
1617314100000|2021-04-01 21:55:00|7024.8|7020.8|7017.9|7013.9|7024.9|7020.9|7014|7010|127
1617314400000|2021-04-01 22:00:00|7018.1|7014.1|7024.3|7021.3|7024.4|7021.4|7018|7014|317
1617314700000|2021-04-01 22:05:00|7024.2|7021.2|7024.8|7021.8|7025.3|7022.1|7024.1|7020.6|139
1617315000000|2021-04-01 22:10:00|7024.7|7021.7|7025.9|7022.9|7026|7023|7024.6|7021.5|78
1617315300000|2021-04-01 22:15:00|7025.8|7022.8|7025.7|7022.7|7026|7023|7025.3|7021.9|66
1617315600000|2021-04-01 22:20:00|7025.6|7022.6|7025.8|7022.8|7026.1|7023.1|7025.6|7022.6|51
1617315900000|2021-04-01 22:25:00|7025.7|7022.7|7025.1|7022.1|7026.1|7023.1|7024.6|7021.6|84
1617316200000|2021-04-01 22:30:00|7025.3|7022.3|7025|7022|7025.5|7022.5|7024.6|7021.6|66
1617316500000|2021-04-01 22:35:00|7024.9|7021.9|7024.9|7021.9|7025.6|7022.6|7024.3|7021.3|86
1617316800000|2021-04-01 22:40:00|7025.1|7022.1|7025|7022|7025.2|7022.2|7024.8|7021.8|43
1617317100000|2021-04-01 22:45:00|7024.8|7021.8|7026.2|7023.2|7026.3|7023.3|7024.8|7021.8|76
1617317400000|2021-04-01 22:50:00|7026.3|7023.3|7025.1|7023.3|7026.4|7023.8|7025.1|7022.6|65
1617317700000|2021-04-01 22:55:00|7025|7023.2|7026.2|7023.2|7026.3|7023.3|7025|7022.3|65
1617318000000|2021-04-01 23:00:00|7026.1|7023.1|7025.6|7022.6|7026.1|7023.1|7024.8|7022.2|45
1617318300000|2021-04-01 23:05:00|7025.7|7022.7|7024.6|7021.6|7025.7|7022.9|7023.9|7021.1|93
1617318600000|2021-04-01 23:10:00|7024.7|7021.7|7024.8|7021.8|7025.2|7022.4|7024.1|7021.6|45
1617318900000|2021-04-01 23:15:00|7024.9|7021.9|7024.1|7022.3|7024.9|7022.4|7024|7021.6|49
1617319200000|2021-04-01 23:20:00|7024.2|7022.4|7024.3|7021.3|7024.8|7022.4|7023.9|7021.2|56
1617319500000|2021-04-01 23:25:00|7024.4|7021.4|7023.1|7020.1|7024.4|7022|7022.6|7019.6|67
1617319800000|2021-04-01 23:30:00|7023.2|7020.2|7024.6|7021.6|7024.8|7022.4|7023.2|7020.2|64
1617320100000|2021-04-01 23:35:00|7024.7|7021.7|7024.1|7022.3|7024.7|7022.3|7023.9|7021.3|57
1617320400000|2021-04-01 23:40:00|7024.6|7021.6|7024.5|7021.5|7024.7|7022.3|7023.7|7020.7|72
1617320700000|2021-04-01 23:45:00|7024.6|7021.6|7023.9|7020.9|7024.7|7022.3|7023.7|7020.7|81
1617321000000|2021-04-01 23:50:00|7023.8|7020.8|7023.7|7020.7|7024.4|7021.4|7023.1|7020.6|53
1617321300000|2021-04-01 23:55:00|7023.8|7020.8|7023.7|7020.7|7024.6|7022.3|7023.6|7020.6|62
1617321600000|2021-04-02 00:00:00|7023.6|7020.6|7025|7022|7025.4|7023.1|7023.5|7020.6|101
1617321900000|2021-04-02 00:05:00|7024.5|7022.7|7034.6|7031.6|7036.7|7033.7|7024.5|7022.2|267
1617322200000|2021-04-02 00:10:00|7034.9|7031.9|7034.6|7031.6|7036.8|7033.8|7032.9|7029.9|189
1617322500000|2021-04-02 00:15:00|7034.5|7031.5|7034.1|7031.1|7035.4|7033.1|7032.6|7030.2|131
1617322800000|2021-04-02 00:20:00|7033.6|7031.8|7036.2|7033.2|7036.3|7033.5|7033.5|7031.1|108
1617323100000|2021-04-02 00:25:00|7036.3|7033.3|7034.2|7032.4|7037.3|7034.3|7034.2|7031.9|108
1617323400000|2021-04-02 00:30:00|7034.3|7032.5|7031.6|7029.8|7034.8|7032.5|7031.5|7029.3|157
1617323700000|2021-04-02 00:35:00|7031.5|7029.7|7034.8|7031.8|7034.8|7032.3|7031.5|7029.3|97
1617324000000|2021-04-02 00:40:00|7034.7|7031.7|7033.3|7030.3|7034.9|7032.5|7031.7|7029.2|121
1617324300000|2021-04-02 00:45:00|7033.2|7030.2|7036.4|7033.4|7036.5|7033.5|7032.7|7029.7|130
1617324600000|2021-04-02 00:50:00|7036.3|7033.3|7036.9|7033.9|7039.2|7036.2|7034.6|7032.2|163
1617324900000|2021-04-02 00:55:00|7036.7|7033.7|7035.2|7032.2|7036.9|7033.9|7034.6|7032.1|81
1617325200000|2021-04-02 01:00:00|7034.9|7031.9|7035.2|7033.4|7036.1|7033.5|7034.5|7031.8|74
1617325500000|2021-04-02 01:05:00|7034.8|7033|7035.7|7032.7|7035.7|7033.1|7034.3|7031.8|75
1617325800000|2021-04-02 01:10:00|7035.1|7033.3|7034.9|7033.1|7036.1|7033.3|7034.5|7032.2|76
1617326100000|2021-04-02 01:15:00|7035.3|7032.3|7034|7032.2|7035.4|7033.1|7033.8|7031.3|66
1617326400000|2021-04-02 01:20:00|7034.3|7032.5|7034.7|7031.7|7035.6|7033.5|7034|7031.6|73
1617326700000|2021-04-02 01:25:00|7034.1|7032.3|7033.2|7031.4|7034.3|7032.5|7033.1|7030.6|54
1617327000000|2021-04-02 01:30:00|7033.1|7031.3|7032.8|7031|7033.7|7031.4|7032.6|7030.1|63
1617327300000|2021-04-02 01:35:00|7032.9|7031.1|7033|7031.2|7034.1|7031.7|7032.8|7030.7|50
1617327600000|2021-04-02 01:40:00|7033.1|7031.3|7032.1|7029.1|7033.4|7031.6|7031.9|7028.9|63
1617327900000|2021-04-02 01:45:00|7032.2|7029.2|7035.3|7032.3|7036.3|7033.3|7032|7029|139
1617328200000|2021-04-02 01:50:00|7034.7|7032.9|7033.7|7031.9|7035.4|7033|7033.7|7031.1|104
1617328500000|2021-04-02 01:55:00|7033.6|7031.8|7035.4|7032.4|7035.6|7032.6|7033.3|7030.6|107
1617328800000|2021-04-02 02:00:00|7035.3|7032.3|7033.6|7031.8|7035.5|7032.6|7033.5|7031|117
1617329100000|2021-04-02 02:05:00|7033.7|7031.9|7033.7|7031.9|7035.5|7033.1|7033.7|7031.2|107
1617329400000|2021-04-02 02:10:00|7033.6|7031.8|7035.1|7032.1|7035.3|7032.3|7033.5|7031.7|67
1617329700000|2021-04-02 02:15:00|7035.2|7032.2|7034.7|7032.9|7035.3|7033|7034.5|7032.1|45
1617330000000|2021-04-02 02:20:00|7034.8|7033|7035.2|7032.2|7035.6|7033.2|7034.6|7032.1|71
1617330300000|2021-04-02 02:25:00|7035.3|7032.3|7036|7033|7036.4|7034|7034.7|7032.2|73
1617330600000|2021-04-02 02:30:00|7036.1|7033.1|7035.7|7033.9|7036.4|7034|7035.3|7032.9|56
1617330900000|2021-04-02 02:35:00|7035.8|7034|7036.3|7033.3|7037.5|7035.1|7035.7|7033.1|62
1617331200000|2021-04-02 02:40:00|7036.2|7033.2|7035.7|7033.9|7036.5|7034.2|7035.6|7033.1|66
1617331500000|2021-04-02 02:45:00|7035.6|7033.8|7038.2|7035.2|7038.4|7035.7|7035.6|7033.1|111
1617331800000|2021-04-02 02:50:00|7038.1|7035.1|7038.4|7035.4|7038.6|7036.1|7037.3|7034.3|115
1617332100000|2021-04-02 02:55:00|7037.9|7036.1|7041.4|7038.4|7041.5|7038.5|7037.7|7035.9|106
1617332400000|2021-04-02 03:00:00|7041.3|7038.3|7041|7039.2|7041.6|7039.2|7040.6|7038|92
1617332700000|2021-04-02 03:05:00|7040.9|7039.1|7040.9|7037.9|7043.7|7040.7|7038.9|7036.7|158
1617333000000|2021-04-02 03:10:00|7040|7038.2|7039.4|7036.4|7040.7|7038.2|7037.7|7035.3|192
1617333300000|2021-04-02 03:15:00|7039.5|7036.5|7041.3|7038.3|7041.4|7038.4|7038.8|7036.3|109
1617333600000|2021-04-02 03:20:00|7041.2|7038.2|7040.4|7037.4|7041.5|7039.1|7039.6|7037.1|90
1617333900000|2021-04-02 03:25:00|7039.8|7038|7037.7|7034.7|7041.1|7038.2|7037.3|7034.7|123
1617334200000|2021-04-02 03:30:00|7037.8|7034.8|7038.1|7035.1|7038.3|7035.8|7036.9|7034.4|91
1617334500000|2021-04-02 03:35:00|7037.7|7035.9|7037.1|7034.1|7037.9|7035.9|7036.3|7033.8|66
1617334800000|2021-04-02 03:40:00|7036.5|7034.7|7037|7034|7037.9|7035.6|7036.2|7033.8|67
1617335100000|2021-04-02 03:45:00|7037.1|7034.1|7036.7|7034.9|7037.3|7035|7035.8|7033.5|56
1617335400000|2021-04-02 03:50:00|7036.6|7034.8|7037.6|7034.6|7038.3|7035.9|7036.6|7034.1|106
1617335700000|2021-04-02 03:55:00|7037.5|7034.5|7037.3|7034.3|7037.7|7035.1|7036.6|7034|82
1617336000000|2021-04-02 04:00:00|7037.4|7034.4|7038|7035|7038.1|7035.1|7036|7033.5|86
1617336300000|2021-04-02 04:05:00|7037.8|7034.8|7037.3|7034.3|7037.9|7035.2|7036.7|7034|81
1617336600000|2021-04-02 04:10:00|7036.8|7035|7037.3|7034.3|7037.5|7035.1|7036.5|7034.2|64
1617336900000|2021-04-02 04:15:00|7037.2|7034.2|7035.7|7033.9|7037.3|7035|7035.7|7033.2|48
1617337200000|2021-04-02 04:20:00|7035.8|7034|7035.3|7033.5|7035.9|7034.1|7035.1|7032.6|56
1617337500000|2021-04-02 04:25:00|7035.9|7032.9|7035.6|7033.8|7036.3|7033.9|7035.4|7032.7|63
1617337800000|2021-04-02 04:30:00|7036.2|7033.2|7036.7|7034.9|7037.4|7034.9|7035.5|7033.1|61
1617338100000|2021-04-02 04:35:00|7036.6|7034.8|7036.5|7033.5|7037.4|7035|7036.4|7033.4|71
1617338400000|2021-04-02 04:40:00|7036.4|7033.4|7037.3|7034.3|7037.5|7034.9|7035.7|7033.3|98
1617338700000|2021-04-02 04:45:00|7037.4|7034.4|7037.4|7034.4|7037.5|7035.1|7036.5|7034.1|74
1617339000000|2021-04-02 04:50:00|7037.3|7034.3|7039.6|7037.8|7040.5|7038.1|7036.6|7034.3|166
1617339300000|2021-04-02 04:55:00|7040.3|7037.3|7039.9|7036.9|7040.5|7038.1|7039.3|7036.9|88
1617339600000|2021-04-02 05:00:00|7040|7037|7039.2|7036.2|7040.1|7037.8|7038.4|7036.2|71
1617339900000|2021-04-02 05:05:00|7039.1|7036.1|7038.9|7037.1|7039.5|7037.1|7038.6|7036.1|52
1617340200000|2021-04-02 05:10:00|7039|7037.2|7038.4|7035.4|7039.8|7037.5|7037.6|7035.3|67
1617340500000|2021-04-02 05:15:00|7037.7|7035.9|7040.9|7037.9|7041.4|7038.4|7037.6|7035.3|91
1617340800000|2021-04-02 05:20:00|7040.8|7037.8|7039.5|7037.7|7041.4|7039|7039.5|7037|66
1617341100000|2021-04-02 05:25:00|7039.6|7037.8|7040.6|7038.8|7041.7|7039.4|7039.4|7037.2|79
1617341400000|2021-04-02 05:30:00|7040.5|7038.7|7040|7038.2|7042.1|7039.9|7040|7037.6|86
1617341700000|2021-04-02 05:35:00|7039.9|7038.1|7039.2|7036.2|7040.7|7038.1|7038.7|7036.2|81
1617342000000|2021-04-02 05:40:00|7039.3|7036.3|7038.4|7035.4|7039.3|7037.3|7038.1|7035.3|85
1617342300000|2021-04-02 05:45:00|7038.5|7035.5|7037.6|7034.6|7038.6|7036.1|7037.3|7034.3|96
1617342600000|2021-04-02 05:50:00|7037.7|7034.7|7037.5|7035.7|7038.1|7035.8|7036.6|7034|99
1617342900000|2021-04-02 05:55:00|7037.4|7035.6|7036.4|7033.4|7040|7037.7|7036.3|7033.3|123
1617343200000|2021-04-02 06:00:00|7036.5|7033.5|7033.9|7030.9|7037.4|7034.4|7033.4|7030.8|168
1617343500000|2021-04-02 06:05:00|7033.8|7030.8|7032.3|7029.3|7034.2|7031.2|7032.2|7029.2|160
1617343800000|2021-04-02 06:10:00|7032.4|7029.4|7032.9|7029.9|7033.7|7030.7|7032.2|7029.2|124
1617344100000|2021-04-02 06:15:00|7033|7030|7032|7029|7033|7030|7031.7|7028.8|126
1617344400000|2021-04-02 06:20:00|7032.1|7029.1|7030|7027|7032.1|7029.1|7029.5|7026.9|120
1617344700000|2021-04-02 06:25:00|7029.9|7026.9|7030.5|7027.5|7032.1|7029.1|7029.9|7026.9|155
1617345000000|2021-04-02 06:30:00|7031|7028|7030.5|7027.5|7031.1|7028.2|7029.9|7026.9|121
1617345300000|2021-04-02 06:35:00|7030.4|7027.4|7030.5|7027.5|7031|7028.2|7029.9|7027.3|65
1617345600000|2021-04-02 06:40:00|7030.4|7027.4|7029.6|7026.6|7030.6|7028|7029|7026.3|102
1617345900000|2021-04-02 06:45:00|7029.5|7026.5|7030.1|7027.1|7030.2|7027.8|7028.8|7026.2|71
1617346200000|2021-04-02 06:50:00|7030|7027|7029.1|7026.1|7030.1|7027.7|7028.7|7026.1|81
1617346500000|2021-04-02 06:55:00|7028.5|7025.5|7027.4|7024.4|7028.5|7025.9|7026.4|7023.4|105
1617346800000|2021-04-02 07:00:00|7027.3|7024.3|7027.3|7024.3|7027.6|7025.1|7026.5|7023.5|145
1617347100000|2021-04-02 07:05:00|7027.2|7024.2|7024.2|7021.2|7027.3|7024.3|7023.1|7020.1|178
1617347400000|2021-04-02 07:10:00|7023.7|7021.9|7022.8|7019.8|7023.7|7021.9|7021.2|7018.2|202
1617347700000|2021-04-02 07:15:00|7023.2|7020.2|7025.9|7022.9|7026.1|7023.1|7022.6|7019.6|188
1617348000000|2021-04-02 07:20:00|7026.1|7023.1|7026.7|7023.7|7027|7024|7025.5|7022.5|121
1617348300000|2021-04-02 07:25:00|7026.8|7023.8|7026.5|7023.5|7027.4|7024.6|7026.2|7023.3|137
1617348600000|2021-04-02 07:30:00|7026.6|7023.6|7030.1|7027.1|7030.3|7027.3|7026.6|7023.6|140
1617348900000|2021-04-02 07:35:00|7030|7027|7030.7|7027.7|7031.5|7028.5|7029.4|7026.4|121
1617349200000|2021-04-02 07:40:00|7030.8|7027.8|7030.5|7027.5|7031.7|7029.3|7030.2|7027.2|149
1617349500000|2021-04-02 07:45:00|7030.6|7027.6|7031.5|7028.5|7032.4|7029.4|7030.5|7027.5|125
1617349800000|2021-04-02 07:50:00|7031.6|7028.6|7031.9|7028.9|7032.3|7029.7|7031.3|7028.5|117
1617350100000|2021-04-02 07:55:00|7032|7029|7030.2|7027.2|7032|7029|7030|7027|88
1617350400000|2021-04-02 08:00:00|7030.1|7027.1|7029.6|7026.6|7030.4|7027.9|7027.3|7024.3|127
1617350700000|2021-04-02 08:05:00|7029.7|7026.7|7030.6|7027.6|7030.7|7027.7|7029|7026.3|75
1617351000000|2021-04-02 08:10:00|7030.4|7027.4|7030.2|7027.2|7030.7|7028|7028.8|7025.8|112
1617351300000|2021-04-02 08:15:00|7030.3|7027.3|7031|7028|7031.1|7028.4|7030.1|7027.2|76
1617351600000|2021-04-02 08:20:00|7031.1|7028.1|7030.8|7027.8|7032.2|7029.2|7030.2|7027.6|122
1617351900000|2021-04-02 08:25:00|7030.9|7027.9|7030.2|7027.2|7031.5|7028.5|7029.7|7027.2|81
1617352200000|2021-04-02 08:30:00|7030|7027|7032.4|7029.4|7032.8|7029.8|7029.8|7026.8|111
1617352500000|2021-04-02 08:35:00|7032.5|7029.5|7032.6|7030.8|7033.7|7031|7031.7|7028.7|95
1617352800000|2021-04-02 08:40:00|7032.9|7031.1|7035.5|7032.5|7035.5|7033|7032.8|7030.2|115
1617353100000|2021-04-02 08:45:00|7035.4|7032.4|7034.4|7031.4|7035.6|7033|7033.4|7030.4|130
1617353400000|2021-04-02 08:50:00|7034.5|7031.5|7030.6|7027.6|7034.5|7031.5|7030.5|7027.5|131
1617353700000|2021-04-02 08:55:00|7030.7|7027.7|7028.2|7025.2|7030.7|7027.7|7028|7025|143
1617354000000|2021-04-02 09:00:00|7028.3|7025.3|7029.9|7026.9|7030.5|7027.5|7028.3|7025.3|103
1617354300000|2021-04-02 09:05:00|7029.8|7026.8|7027.2|7024.2|7030|7027|7027.1|7024.1|105
1617354600000|2021-04-02 09:10:00|7027.3|7024.3|7025.8|7022.8|7027.3|7024.5|7024.7|7022.2|132
1617354900000|2021-04-02 09:15:00|7025.9|7022.9|7025.9|7022.9|7026.1|7023.5|7025.2|7022.7|89
1617355200000|2021-04-02 09:20:00|7026|7023|7027|7024|7027|7024|7025.9|7022.9|67
1617355500000|2021-04-02 09:25:00|7027.1|7024.1|7027.9|7024.9|7029.1|7026.6|7026.7|7024.1|138
1617355800000|2021-04-02 09:30:00|7027.6|7024.6|7027.8|7024.8|7028.7|7025.7|7027.6|7024.6|96
1617356100000|2021-04-02 09:35:00|7027.7|7024.7|7027.6|7024.6|7028.4|7025.4|7027.2|7024.2|97
1617356400000|2021-04-02 09:40:00|7027.5|7024.5|7026.7|7023.7|7028.5|7026|7026.5|7023.5|98
1617356700000|2021-04-02 09:45:00|7026.6|7023.6|7025|7023.2|7026.6|7023.6|7025|7022.6|90
1617357000000|2021-04-02 09:50:00|7025.1|7023.3|7026.4|7023.4|7026.8|7023.8|7025.1|7022.6|99
1617357300000|2021-04-02 09:55:00|7026.3|7023.3|7026.4|7023.4|7026.6|7024.1|7025.7|7023.3|62
1617357600000|2021-04-02 10:00:00|7026.3|7023.3|7029.4|7026.4|7029.5|7026.9|7026.3|7023.3|101
1617357900000|2021-04-02 10:05:00|7029.3|7026.3|7030.8|7027.8|7030.8|7027.8|7029.1|7026.1|95
1617358200000|2021-04-02 10:10:00|7030.7|7027.7|7030.7|7027.7|7030.8|7028.4|7029.7|7027.2|79
1617358500000|2021-04-02 10:15:00|7030.6|7027.6|7031.5|7028.5|7031.8|7029|7030.5|7027.5|114
1617358800000|2021-04-02 10:20:00|7031.4|7028.4|7032.9|7029.9|7032.9|7029.9|7030.8|7028.4|107
1617359100000|2021-04-02 10:25:00|7032.8|7029.8|7032.9|7029.9|7033.1|7030.1|7031.8|7028.8|103
1617359400000|2021-04-02 10:30:00|7032.8|7029.8|7032.4|7029.4|7034.3|7031.8|7032.4|7029.4|121
1617359700000|2021-04-02 10:35:00|7032.6|7029.6|7033.2|7030.2|7033.6|7030.6|7032.1|7029.1|174
1617360000000|2021-04-02 10:40:00|7033.3|7030.3|7033.7|7030.7|7034.1|7031.1|7033.2|7030.2|90
1617360300000|2021-04-02 10:45:00|7033.8|7030.8|7030.3|7027.3|7033.8|7030.8|7030.2|7027.2|158
1617360600000|2021-04-02 10:50:00|7030.4|7027.4|7031.6|7028.6|7031.6|7028.6|7030.1|7027.1|136
1617360900000|2021-04-02 10:55:00|7031.7|7028.7|7031.2|7028.2|7031.9|7028.9|7030.9|7027.9|120
1617361200000|2021-04-02 11:00:00|7031.1|7028.1|7034.2|7031.2|7034.4|7032|7031.1|7028.1|145
1617361500000|2021-04-02 11:05:00|7034.3|7031.3|7036.4|7033.4|7037.2|7034.2|7033.7|7030.7|163
1617361800000|2021-04-02 11:10:00|7036.5|7033.5|7038.1|7035.1|7039.7|7036.7|7035.5|7033|172
1617362100000|2021-04-02 11:15:00|7038.2|7035.2|7035.9|7032.9|7039|7036|7035.8|7032.8|140
1617362400000|2021-04-02 11:20:00|7036|7033|7039.5|7036.5|7039.7|7036.7|7035.7|7032.7|165
1617362700000|2021-04-02 11:25:00|7039.2|7036.2|7038|7035|7040.3|7037.3|7037.9|7034.9|228
1617363000000|2021-04-02 11:30:00|7038.1|7035.1|7041.1|7038.1|7042.1|7039.2|7037.9|7035.1|205
1617363300000|2021-04-02 11:35:00|7041.2|7038.2|7040.9|7039.1|7041.9|7039.2|7040.4|7037.9|116
1617363600000|2021-04-02 11:40:00|7040.8|7039|7041.5|7038.5|7041.7|7039.3|7040.8|7037.8|89
1617363900000|2021-04-02 11:45:00|7041.6|7038.6|7041.5|7038.5|7042.5|7039.6|7040.4|7037.4|147
1617364200000|2021-04-02 11:50:00|7041.6|7038.6|7038.9|7035.9|7041.9|7039.4|7038.2|7035.7|102
1617364500000|2021-04-02 11:55:00|7039|7036|7035.7|7033.9|7039|7036|7035.5|7033.1|168
1617364800000|2021-04-02 12:00:00|7036.3|7033.3|7033.8|7030.8|7036.4|7033.4|7032.4|7029.4|181
1617365100000|2021-04-02 12:05:00|7033.7|7030.7|7034.3|7031.3|7035.5|7033|7033.3|7030.3|194
1617365400000|2021-04-02 12:10:00|7034.4|7031.4|7030.6|7027.6|7034.4|7031.9|7030.4|7027.4|143
1617365700000|2021-04-02 12:15:00|7030.5|7027.5|7031|7028|7031.8|7028.8|7030.1|7027.1|141
1617366000000|2021-04-02 12:20:00|7030.5|7028.7|7031.2|7028.2|7032|7029.2|7029.9|7026.9|144
1617366300000|2021-04-02 12:25:00|7030.9|7027.9|7031.5|7027.5|7032.9|7028.9|7029.2|7026|217
1617366600000|2021-04-02 12:30:00|7031.9|7027.9|7043.5|7040.5|7043.9|7041.3|7027.8|7023.8|690
1617366900000|2021-04-02 12:35:00|7043.2|7040.2|7044.2|7041.2|7049.5|7046.5|7041.8|7038.8|519
1617367200000|2021-04-02 12:40:00|7044.3|7041.3|7038.7|7035.7|7044.3|7041.3|7038|7035|405
1617367500000|2021-04-02 12:45:00|7039.1|7036.1|7037.9|7034.9|7042.5|7039.5|7037.3|7034.3|388
1617367800000|2021-04-02 12:50:00|7038|7035|7034.2|7031.2|7038.1|7035.1|7032.8|7030.3|255
1617368100000|2021-04-02 12:55:00|7034.1|7031.1|7033.2|7030.2|7035.2|7032.9|7032.9|7029.9|190
1617368400000|2021-04-02 13:00:00|7033.3|7030.3|7025.7|7022.7|7033.5|7030.5|7025.7|7022.7|291
1617368700000|2021-04-02 13:05:00|7025.9|7022.9|7020|7017|7026.4|7023.4|7016.8|7013.8|441
1617369000000|2021-04-02 13:10:00|7019.9|7016.9|7021.8|7018.8|7023|7020|7019.8|7016.8|333
1617369300000|2021-04-02 13:15:00|7021.4|7018.4|7020.7|7017.7|7022.8|7019.8|7019.8|7016.8|210
1617369600000|2021-04-02 13:20:00|7020.6|7017.6|7019.9|7016.9|7021.1|7018.1|7019.6|7016.7|160
1617369900000|2021-04-02 13:25:00|7020|7017|7017.3|7014.3|7020.4|7017.8|7016.9|7014.1|135
1617370200000|2021-04-02 13:30:00|7017.2|7014.2|7021|7018|7021.6|7018.6|7016.9|7013.9|163
1617370500000|2021-04-02 13:35:00|7021.1|7018.1|7030.6|7027.6|7030.6|7027.6|7021|7018|224
1617370800000|2021-04-02 13:40:00|7030.5|7027.5|7031.9|7028.9|7032.5|7029.5|7029.8|7026.8|190
1617371100000|2021-04-02 13:45:00|7032.1|7029.1|7029.1|7026.1|7032.7|7029.7|7029.1|7026.1|217
1617371400000|2021-04-02 13:50:00|7029.2|7026.2|7026.1|7023.1|7029.7|7026.7|7026|7023|166
1617371700000|2021-04-02 13:55:00|7026|7023|7024.2|7021.2|7026.2|7023.8|7023.7|7021|161
1617372000000|2021-04-02 14:00:00|7024.3|7021.3|7023.2|7020.2|7024.4|7021.4|7023|7020|130
1617372300000|2021-04-02 14:05:00|7023.3|7020.3|7017.9|7014.9|7023.3|7020.3|7017.6|7014.6|172
1617372600000|2021-04-02 14:10:00|7017.8|7014.8|7016.2|7013.2|7017.9|7014.9|7014.7|7011.8|237
1617372900000|2021-04-02 14:15:00|7016.3|7013.3|7018.5|7015.5|7018.7|7015.7|7016.1|7013.1|247
1617373200000|2021-04-02 14:20:00|7018.6|7015.6|7017.7|7014.7|7018.7|7015.7|7016.8|7013.8|159
1617373500000|2021-04-02 14:25:00|7017.6|7014.6|7016.1|7013.1|7018.2|7015.2|7015.9|7012.9|129
1617373800000|2021-04-02 14:30:00|7016.2|7013.2|7019.1|7016.1|7020.3|7017.8|7016.2|7013.2|150
1617374100000|2021-04-02 14:35:00|7019|7016|7020.3|7017.3|7020.4|7017.9|7017.6|7014.9|167
1617374400000|2021-04-02 14:40:00|7020.2|7017.2|7020.1|7017.1|7020.6|7018.3|7019.7|7016.8|139
1617374700000|2021-04-02 14:45:00|7020.2|7017.2|7017.9|7014.9|7021.3|7018.3|7017.7|7014.7|178
1617375000000|2021-04-02 14:50:00|7018|7015|7018.3|7015.3|7018.8|7016.2|7016.4|7013.9|128
1617375300000|2021-04-02 14:55:00|7018.2|7015.2|7017.5|7014.5|7020.9|7017.9|7017.4|7014.4|176
1617375600000|2021-04-02 15:00:00|7017.3|7014.3|7019.2|7016.2|7020.5|7017.7|7016.1|7013.1|122
1617375900000|2021-04-02 15:05:00|7018.5|7016.7|7018|7015|7020|7017|7018|7015|79
1617376200000|2021-04-02 15:10:00|7018.2|7015.2|7019.9|7016.5|7021.4|7018.2|7017.7|7014.7|154
1617376500000|2021-04-02 15:15:00|7020.4|7016.4|7019.4|7016.4|7020.5|7016.9|7018.9|7015.8|247
1617376800000|2021-04-02 15:20:00|7020.3|7016.6|7020.7|7016.7|7021.2|7017.2|7018.7|7015.6|277
1617377100000|2021-04-02 15:25:00|7020.5|7016.5|7017.7|7014.7|7022.7|7018.7|7017.4|7013.6|359
1617377400000|2021-04-02 15:30:00|7017.6|7014.6|7017.8|7014.8|7019.3|7016.3|7016.4|7013.4|203
1617377700000|2021-04-02 15:35:00|7018.1|7015.1|7018.5|7015.5|7020.4|7017.4|7016.9|7013.6|197
1617378000000|2021-04-02 15:40:00|7018.6|7015.6|7017.4|7013.9|7021|7017|7016.2|7012.8|299
1617378300000|2021-04-02 15:45:00|7017.1|7013.3|7019.4|7016.4|7022.9|7018.9|7016.2|7012.7|338
1617378600000|2021-04-02 15:50:00|7019.5|7016.5|7019.9|7016|7020.7|7017.2|7018.7|7015.6|309
1617378900000|2021-04-02 15:55:00|7019.5|7016.1|7020.2|7016.2|7022.2|7018.2|7018.6|7015.6|221
1617379200000|2021-04-02 16:00:00|7020.1|7016.1|7019.9|7015.9|7021.5|7017.5|7017.8|7014.8|297
1617379500000|2021-04-02 16:05:00|7019.3|7015.7|7019.6|7015.6|7027.2|7023.2|7018.1|7014.1|498
1617379800000|2021-04-02 16:10:00|7019.5|7015.5|7023|7019|7028|7024|7018.9|7014.9|445
1617380100000|2021-04-02 16:15:00|7020.6|7018.8|7022.6|7018.6|7025.5|7021.5|7020.6|7017.9|221
1617380400000|2021-04-02 16:20:00|7022.8|7018.8|7023.8|7019.8|7027|7023|7021.4|7018.3|202
1617380700000|2021-04-02 16:25:00|7023.2|7019.2|7022.7|7019.2|7025.7|7021.7|7021.9|7018.7|179
1617381000000|2021-04-02 16:30:00|7022.5|7019.5|7023.6|7019.6|7026.3|7022.3|7021.8|7018.8|195
1617381300000|2021-04-02 16:35:00|7023.3|7020.7|7023.3|7020.3|7026.1|7022.1|7021.9|7018.3|120
1617381600000|2021-04-02 16:40:00|7023.8|7020.1|7024.4|7020.4|7026.4|7022.4|7022.1|7019.1|160
1617381900000|2021-04-02 16:45:00|7024.1|7020.1|7024.6|7020.6|7025.9|7021.9|7022.8|7019.5|183
1617382200000|2021-04-02 16:50:00|7025.3|7021.3|7023.6|7020.6|7026.3|7022.3|7023.4|7019.8|129
1617382500000|2021-04-02 16:55:00|7024.9|7020.9|7025.5|7021.5|7027.2|7023.2|7021.9|7018.7|216
1617382800000|2021-04-02 17:00:00|7025.6|7021.6|7024.3|7020.3|7027.5|7023.5|7023.3|7019.3|259
1617383100000|2021-04-02 17:05:00|7024.2|7020.2|7024.7|7020.7|7026.5|7022.5|7023.2|7019.2|182
1617383400000|2021-04-02 17:10:00|7024.6|7020.6|7026.1|7022.1|7028|7024|7023.1|7019.1|342
1617383700000|2021-04-02 17:15:00|7026|7022|7025.1|7021.1|7027.3|7023.3|7024.1|7020.1|269
1617384000000|2021-04-02 17:20:00|7024.5|7020.5|7022|7018|7027.7|7023.7|7021.5|7017.5|204
1617384300000|2021-04-02 17:25:00|7022.3|7018.3|7020.3|7016.3|7029.5|7025.5|7019.4|7015.4|448
1617384600000|2021-04-02 17:30:00|7019.8|7015.8|7020.1|7016.1|7028|7024|7019.2|7015.2|272
1617384900000|2021-04-02 17:35:00|7020|7016|7024.3|7020.3|7027|7023|7019|7015|321
1617385200000|2021-04-02 17:40:00|7024.5|7020.5|7023.3|7019.3|7027.2|7023.2|7020.8|7016.8|359
1617385500000|2021-04-02 17:45:00|7022.8|7018.8|7023.5|7019.5|7024.5|7020.5|7021.6|7017.6|220
1617385800000|2021-04-02 17:50:00|7023.6|7019.6|7022.5|7018.5|7025|7021|7020.6|7016.6|281
1617386100000|2021-04-02 17:55:00|7022.3|7018.3|7025|7021|7025.6|7021.6|7020.8|7016.8|197
1617386400000|2021-04-02 18:00:00|7025.3|7021.3|7023.3|7019.3|7025.9|7021.9|7022|7018|126
1617386700000|2021-04-02 18:05:00|7021.9|7017.9|7022.6|7018.6|7025.5|7021.5|7019|7015|123
1617387000000|2021-04-02 18:10:00|7024.4|7020.4|7020.9|7016.9|7024.8|7020.8|7018.4|7014.4|134
1617387300000|2021-04-02 18:15:00|7021.6|7017.6|7023.7|7019.7|7025.6|7021.6|7019.1|7015.1|248
1617387600000|2021-04-02 18:20:00|7023.8|7019.8|7021|7017|7025|7021|7020.8|7016.8|302
1617387900000|2021-04-02 18:25:00|7020.9|7016.9|7025.6|7021.6|7026|7022|7020.8|7016.8|200
1617388200000|2021-04-02 18:30:00|7025|7021|7025.2|7021.2|7026.7|7022.7|7024.3|7020.3|101
1617388500000|2021-04-02 18:35:00|7025.1|7021.1|7024|7020|7027.3|7023.3|7021.7|7017.7|236
1617388800000|2021-04-02 18:40:00|7023.7|7019.7|7020.3|7016.3|7025.5|7021.5|7019.5|7015.5|289
1617389100000|2021-04-02 18:45:00|7020.5|7016.5|7023.2|7019.2|7026|7022|7018.7|7014.7|382
1617389400000|2021-04-02 18:50:00|7023|7019|7021.3|7017.3|7025.5|7021.5|7019.2|7015.2|118
1617389700000|2021-04-02 18:55:00|7021.5|7017.5|7025.2|7021.2|7026.8|7022.8|7020.5|7016.5|239
1617390000000|2021-04-02 19:00:00|7025.1|7021.1|7025.4|7021.4|7026.1|7022.1|7022.9|7018.9|121
1617390300000|2021-04-02 19:05:00|7025.1|7021.1|7029.7|7025.7|7029.7|7025.7|7022.1|7018.1|49
1617391500000|2021-04-02 19:25:00|7028.6|7024.6|7028.6|7024.6|7029|7025|7028.5|7024.5|19
1617391800000|2021-04-02 19:30:00|7030.4|7026.4|7027.3|7023.3|7030.4|7026.4|7026.1|7022.1|61
1617392100000|2021-04-02 19:35:00|7029|7025|7029.2|7025.2|7029.9|7025.9|7025|7021|125
1617392400000|2021-04-02 19:40:00|7029.1|7025.1|7027.4|7023.4|7031.9|7027.9|7026.5|7022.5|120
1617392700000|2021-04-02 19:45:00|7035.8|7031.8|7035.1|7031.1|7035.8|7031.8|7035.1|7031.1|3
1617393000000|2021-04-02 19:50:00|7026.4|7022.4|7025.7|7021.7|7027.8|7023.8|7023.6|7019.6|95
1617393300000|2021-04-02 19:55:00|7027|7023|7027.5|7023.5|7034.3|7030.3|7025.7|7021.7|99
1617393600000|2021-04-02 20:00:00|7027.3|7023.3|7026.3|7022.3|7027.9|7023.9|7025.6|7021.6|119
1617393900000|2021-04-02 20:05:00|7026.2|7022.2|7024.8|7020.8|7027|7023|7024.7|7020.7|48
1617394200000|2021-04-02 20:10:00|7025.1|7021.1|7023.5|7019.5|7027|7023|7023.3|7019.3|61
1617394500000|2021-04-02 20:15:00|7023.4|7019.4|7023.9|7019.9|7025.3|7021.3|7023.2|7019.2|78
1617394800000|2021-04-02 20:20:00|7024|7020|7029.9|7025.9|7031.8|7027.8|7022.6|7018.6|87
1617395100000|2021-04-02 20:25:00|7027.4|7023.4|7031.8|7027.8|7035.2|7031.2|7026.8|7022.8|100
1617395400000|2021-04-02 20:30:00|7031.4|7027.4|7028.1|7024.1|7032.1|7028.1|7027.8|7023.8|83
1617395700000|2021-04-02 20:35:00|7027.9|7023.9|7032.2|7028.2|7032.8|7028.8|7027.2|7023.2|126
1617396000000|2021-04-02 20:40:00|7033.6|7029.6|7029.6|7025.6|7034.9|7030.9|7027.4|7023.4|48
1617396300000|2021-04-02 20:45:00|7031.5|7027.5|7037.7|7033.7|7039.5|7035.5|7031.5|7027.5|23
1617396600000|2021-04-02 20:50:00|7037.9|7033.9|7038.4|7034.4|7044.2|7040.2|7034.4|7030.4|465
1617570000000|2021-04-04 21:00:00|7033|7023|7032.5|7022.5|7033.3|7023.3|7032|7022|21
1617570300000|2021-04-04 21:05:00|7033.8|7023.8|7031.7|7021.7|7033.8|7023.8|7031.7|7021.7|63
1617570600000|2021-04-04 21:10:00|7031.8|7021.8|7027.4|7023.4|7033.1|7023.4|7027.4|7019.3|80
1617570900000|2021-04-04 21:15:00|7028.1|7024.1|7028|7024|7028.5|7024.5|7026.5|7022.5|70
1617571200000|2021-04-04 21:20:00|7027.8|7023.8|7027.8|7023.8|7028|7024|7026.8|7022.8|42
1617571500000|2021-04-04 21:25:00|7028.3|7024.3|7029.9|7025.9|7030|7026|7027.7|7023.7|40
1617571800000|2021-04-04 21:30:00|7028|7024|7027.8|7023.8|7029.5|7025.5|7026.8|7022.8|55
1617572100000|2021-04-04 21:35:00|7027.6|7023.6|7028|7024|7028.8|7024.8|7026.8|7022.8|71
1617572400000|2021-04-04 21:40:00|7027.8|7023.8|7027.9|7023.9|7028.4|7024.4|7027.1|7023.1|119
1617572700000|2021-04-04 21:45:00|7028|7024|7028.2|7024.2|7028.3|7024.3|7027.1|7023.1|146
1617573000000|2021-04-04 21:50:00|7028.1|7024.1|7027.5|7023.5|7028.3|7024.3|7026.9|7022.9|144
1617573300000|2021-04-04 21:55:00|7027.6|7023.6|7027.7|7023.7|7027.9|7023.9|7026.9|7022.9|155
1617573600000|2021-04-04 22:00:00|7027.2|7023.2|7030.3|7026.3|7030.9|7026.9|7022.6|7018.6|515
1617573900000|2021-04-04 22:05:00|7030.2|7026.2|7029.3|7025.3|7033.6|7029.6|7028.5|7024.5|428
1617574200000|2021-04-04 22:10:00|7029.4|7025.4|7025.7|7022.5|7029.7|7025.7|7025.3|7021.3|259
1617574500000|2021-04-04 22:15:00|7026.6|7022|7023.6|7019.6|7027.1|7023.1|7023.2|7019.2|299
1617574800000|2021-04-04 22:20:00|7023.7|7019.7|7021.6|7017.6|7024|7020|7020.1|7016.3|383
1617575100000|2021-04-04 22:25:00|7021.5|7017.5|7023.4|7019.4|7024.4|7020.4|7021.2|7017.2|295
1617575400000|2021-04-04 22:30:00|7023.5|7019.5|7023.2|7019.2|7024.5|7020.5|7022|7018|355
1617575700000|2021-04-04 22:35:00|7023.3|7019.3|7023|7019|7026.3|7022.3|7021.5|7017.5|419
1617576000000|2021-04-04 22:40:00|7023.1|7019.1|7022.2|7018.2|7023.5|7019.6|7021.2|7017.2|338
1617576300000|2021-04-04 22:45:00|7021.8|7017.8|7022.8|7018.8|7023.3|7019.8|7021.6|7017.6|314
1617576600000|2021-04-04 22:50:00|7022.7|7019|7021.3|7017.8|7022.9|7019.5|7020.9|7016.9|325
1617576900000|2021-04-04 22:55:00|7021.4|7018.1|7022.1|7018.1|7023|7019.2|7021|7017|329
1617577200000|2021-04-04 23:00:00|7021.7|7018.2|7021.3|7018.3|7023.2|7020.2|7021.2|7018.1|212
1617577500000|2021-04-04 23:05:00|7021.4|7018.4|7023|7020|7023.5|7020.5|7020|7017|142
1617577800000|2021-04-04 23:10:00|7023.1|7020.1|7023.4|7020.4|7024.2|7021.2|7022.9|7019.1|115
1617578100000|2021-04-04 23:15:00|7023.3|7020.3|7023.7|7020.7|7024.1|7021.3|7022.5|7019.1|149
1617578400000|2021-04-04 23:20:00|7023.4|7020.4|7025|7022|7026.4|7023.9|7023|7020.4|156
1617578700000|2021-04-04 23:25:00|7025.1|7022.1|7025.8|7022.8|7026.1|7023.4|7024.8|7021.8|98
1617579000000|2021-04-04 23:30:00|7025.9|7022.9|7030.3|7027.3|7030.3|7027.3|7025.6|7022.8|193
1617579300000|2021-04-04 23:35:00|7029.8|7026.8|7030.3|7027.3|7030.3|7027.3|7028|7025.1|121
1617579600000|2021-04-04 23:40:00|7030.4|7027.4|7029.6|7026.6|7030.5|7028|7029.2|7026.2|86
1617579900000|2021-04-04 23:45:00|7029.7|7026.7|7029.6|7026.6|7029.7|7027.2|7028.8|7025.9|92
1617580200000|2021-04-04 23:50:00|7029.5|7026.5|7030.5|7027.5|7031|7028|7028.9|7026.3|118
1617580500000|2021-04-04 23:55:00|7030.6|7027.6|7031.4|7028.4|7032.6|7029.6|7029.7|7027.1|124
1617580800000|2021-04-05 00:00:00|7031.6|7028.6|7030.1|7028.3|7031.6|7028.6|7029.6|7027.2|129
1617581100000|2021-04-05 00:05:00|7030.2|7028.4|7028.8|7025.8|7031.1|7028.6|7028.5|7025.8|143
1617581400000|2021-04-05 00:10:00|7028.9|7025.9|7027.2|7024.2|7029.2|7026.7|7027|7024|115
1617581700000|2021-04-05 00:15:00|7027.1|7024.1|7028.1|7026.3|7029|7026.5|7025|7023.1|101
1617582000000|2021-04-05 00:20:00|7028.3|7026.5|7030.5|7027.5|7030.9|7028.5|7028|7025.6|138
1617582300000|2021-04-05 00:25:00|7030.4|7027.4|7031.4|7028.4|7031.6|7029.2|7029.1|7026.7|114
1617582600000|2021-04-05 00:30:00|7030.9|7029.1|7030.2|7028.4|7030.9|7029.1|7027.9|7025.5|124
1617582900000|2021-04-05 00:35:00|7030.1|7028.3|7032.1|7029.1|7032.9|7029.9|7029.8|7027.4|183
1617583200000|2021-04-05 00:40:00|7031.6|7029.8|7031|7029.2|7032.7|7030.3|7030.8|7028.5|139
1617583500000|2021-04-05 00:45:00|7030.9|7029.1|7030.8|7029|7031.8|7029.4|7029.5|7027|156
1617583800000|2021-04-05 00:50:00|7031|7029.2|7030.5|7027.5|7034|7031.4|7030.4|7027.4|211
1617584100000|2021-04-05 00:55:00|7030.6|7027.6|7028.8|7027|7030.8|7028.3|7027.6|7025|162
1617584400000|2021-04-05 01:00:00|7028.9|7027.1|7029.5|7026.5|7029.6|7027.1|7027.9|7025.2|138
1617584700000|2021-04-05 01:05:00|7029.6|7026.6|7027.8|7026|7029.6|7027.3|7027.1|7025.2|113
1617585000000|2021-04-05 01:10:00|7027.9|7026.1|7027.6|7025.8|7028.2|7026.2|7027.3|7024.9|97
1617585300000|2021-04-05 01:15:00|7027.5|7025.7|7029.5|7026.5|7029.7|7027.9|7026.7|7024.9|139
1617585600000|2021-04-05 01:20:00|7029.4|7026.4|7027.9|7026.1|7031|7029.2|7027.5|7024.9|143
1617585900000|2021-04-05 01:25:00|7027.8|7026|7027.5|7024.5|7028.6|7026.2|7025.8|7024|108
1617586200000|2021-04-05 01:30:00|7027.7|7024.7|7027.9|7026.1|7029.2|7026.5|7027|7024.5|123
1617586500000|2021-04-05 01:35:00|7027.7|7025.9|7029.5|7026.5|7030.5|7028|7027.7|7025.8|131
1617586800000|2021-04-05 01:40:00|7029.4|7026.4|7028|7026.2|7029.4|7027.1|7027.8|7025.3|133
1617587100000|2021-04-05 01:45:00|7028.5|7025.5|7036.5|7033.5|7038.1|7035.1|7027|7024.4|163
1617587400000|2021-04-05 01:50:00|7036.6|7033.6|7035.7|7032.7|7036.8|7034.8|7034.3|7031.6|162
1617587700000|2021-04-05 01:55:00|7035.6|7032.6|7033.7|7030.7|7036|7033.8|7033|7030.6|163
1617588000000|2021-04-05 02:00:00|7033.6|7030.6|7036.5|7033.5|7036.5|7034.1|7032.9|7030|156
1617588300000|2021-04-05 02:05:00|7036.2|7033.2|7032|7030.2|7036.2|7033.4|7031.9|7029.5|167
1617588600000|2021-04-05 02:10:00|7032.6|7029.6|7033.1|7031.3|7033.8|7032|7031.1|7029.1|121
1617588900000|2021-04-05 02:15:00|7033|7031.2|7033.5|7030.5|7034.7|7032.2|7031.9|7029.4|159
1617589200000|2021-04-05 02:20:00|7033.7|7030.7|7033.7|7030.7|7034.8|7032.5|7031.9|7029.6|185
1617589500000|2021-04-05 02:25:00|7033.8|7030.8|7033.6|7030.6|7034.5|7032.2|7031.8|7029.5|160
1617589800000|2021-04-05 02:30:00|7033.5|7030.5|7033.4|7030.4|7034|7032.2|7032.1|7029.4|157
1617590100000|2021-04-05 02:35:00|7033.5|7030.5|7031.8|7030|7033.6|7030.7|7031.1|7029|134
1617590400000|2021-04-05 02:40:00|7031.9|7030.1|7030.9|7029.1|7032.6|7030.5|7030|7027.5|127
1617590700000|2021-04-05 02:45:00|7030.8|7029|7030.9|7029.1|7032.7|7030.4|7030.7|7028.9|137
1617591000000|2021-04-05 02:50:00|7031|7029.2|7031|7029.2|7033|7030.3|7030.9|7028.8|131
1617591300000|2021-04-05 02:55:00|7031.1|7029.3|7031|7029.2|7031.1|7029.3|7030.1|7028.3|118
1617591600000|2021-04-05 03:00:00|7030.9|7029.1|7030.1|7028.3|7032.7|7030.3|7030|7028|129
1617591900000|2021-04-05 03:05:00|7029.6|7027.8|7030|7028.2|7030.9|7028.5|7029|7026.6|120
1617592200000|2021-04-05 03:10:00|7030.1|7028.3|7030.3|7028.5|7030.6|7028.5|7029.8|7027.4|85
1617592500000|2021-04-05 03:15:00|7030.4|7028.6|7030.9|7029.1|7031.7|7029.2|7029.9|7027.9|102
1617592800000|2021-04-05 03:20:00|7031|7029.2|7033.1|7031.3|7033.6|7031.5|7030.9|7028.6|123
1617593100000|2021-04-05 03:25:00|7033.2|7031.4|7032.9|7031.1|7033.8|7031.4|7032.3|7030|112
1617593400000|2021-04-05 03:30:00|7032.8|7031|7031|7029.2|7033.6|7031.1|7031|7029.2|129
1617593700000|2021-04-05 03:35:00|7030.9|7029.1|7030.9|7029.1|7031.6|7029.3|7030.5|7028.4|78
1617594000000|2021-04-05 03:40:00|7031|7029.2|7030.1|7028.3|7031.5|7029.7|7030.1|7028.3|110
1617594300000|2021-04-05 03:45:00|7030.2|7028.4|7030.3|7028.5|7030.8|7029|7029.6|7027.1|105
1617594600000|2021-04-05 03:50:00|7030.4|7028.6|7031.8|7028.8|7031.9|7030.1|7030.2|7027.7|153
1617594900000|2021-04-05 03:55:00|7031.7|7028.7|7031.7|7029.9|7032.6|7030.4|7030.8|7028.5|123
1617595200000|2021-04-05 04:00:00|7032|7030.2|7031.2|7029.4|7032.7|7030.3|7030.3|7028.3|122
1617595500000|2021-04-05 04:05:00|7031.1|7029.3|7030.3|7028.5|7032.9|7031|7030.3|7028.5|125
1617595800000|2021-04-05 04:10:00|7030.8|7027.8|7029|7027.2|7030.9|7029.1|7028.9|7026.9|163
1617596100000|2021-04-05 04:15:00|7028.9|7027.1|7027.1|7025.3|7029.9|7027.4|7027.1|7025.3|158
1617596400000|2021-04-05 04:20:00|7027.2|7025.4|7027.8|7026|7029.6|7027.4|7027.2|7025.4|162
1617596700000|2021-04-05 04:25:00|7027.9|7026.1|7027.2|7025.4|7028.8|7026.7|7027.1|7025.3|112
1617597000000|2021-04-05 04:30:00|7027.1|7025.3|7026.2|7024.4|7027.8|7025.4|7025.5|7023.1|174
1617597300000|2021-04-05 04:35:00|7026.3|7024.5|7030.1|7028.3|7030.6|7028.4|7026.2|7024.4|164
1617597600000|2021-04-05 04:40:00|7030.2|7028.4|7028.1|7026.3|7030.7|7028.4|7027.8|7025.4|87
1617597900000|2021-04-05 04:45:00|7028|7026.2|7028.4|7026.6|7029|7026.7|7027.2|7025.3|99
1617598200000|2021-04-05 04:50:00|7028.5|7026.7|7028.3|7026.5|7028.9|7026.9|7028.1|7025.9|109
1617598500000|2021-04-05 04:55:00|7028.2|7026.4|7025.3|7023.5|7028.4|7026.6|7025.3|7022.9|122
1617598800000|2021-04-05 05:00:00|7025.2|7023.4|7026.1|7024.3|7026.7|7024.5|7024.8|7022.5|102
1617599100000|2021-04-05 05:05:00|7026|7024.2|7025.3|7023.5|7026.7|7024.2|7025.1|7022.7|108
1617599400000|2021-04-05 05:10:00|7025.4|7023.6|7027.3|7025.5|7027.9|7025.5|7025.3|7023.5|169
1617599700000|2021-04-05 05:15:00|7027.4|7025.6|7028.3|7026.5|7028.5|7026.7|7026.8|7024.4|104
1617600000000|2021-04-05 05:20:00|7028.4|7026.6|7028.3|7026.5|7029.4|7027.4|7028.2|7025.8|112
1617600300000|2021-04-05 05:25:00|7028.4|7026.6|7028.7|7026.9|7029.9|7027.5|7028.2|7025.8|99
1617600600000|2021-04-05 05:30:00|7028.5|7026.7|7027.4|7025.6|7029|7026.8|7027.2|7025|173
1617600900000|2021-04-05 05:35:00|7027.5|7025.7|7026.2|7024.4|7027.5|7025.7|7025.7|7023.9|119
1617601200000|2021-04-05 05:40:00|7026.1|7024.3|7025.3|7023.5|7027|7025.2|7025.2|7022.9|137
1617601500000|2021-04-05 05:45:00|7025.2|7023.4|7023.2|7021.4|7026.6|7024.8|7023.1|7020.7|172
1617601800000|2021-04-05 05:50:00|7023.3|7021.5|7022.8|7021|7024.9|7023.1|7022.8|7021|165
1617602100000|2021-04-05 05:55:00|7022.7|7020.9|7020.2|7018.4|7023.5|7021.4|7019.9|7017.9|260
1617602400000|2021-04-05 06:00:00|7020.4|7018.6|7020.6|7017.6|7021.6|7019.4|7018.6|7016.3|200
1617602700000|2021-04-05 06:05:00|7020.7|7017.7|7018.8|7015.8|7021.3|7019|7018.1|7015.5|199
1617603000000|2021-04-05 06:10:00|7018.9|7015.9|7020.1|7018.3|7020.8|7018.5|7018.4|7015.8|125
1617603300000|2021-04-05 06:15:00|7020.2|7018.4|7021.2|7019.4|7023.7|7021.7|7020.1|7017.9|221
1617603600000|2021-04-05 06:20:00|7021.1|7019.3|7022.8|7021|7023.7|7021.6|7021.1|7019.3|144
1617603900000|2021-04-05 06:25:00|7022.9|7021.1|7022|7019|7024.7|7022.3|7021.2|7018.9|179
1617604200000|2021-04-05 06:30:00|7021.4|7019.6|7022.7|7019.7|7023.3|7020.5|7020.6|7018.3|146
1617604500000|2021-04-05 06:35:00|7022.6|7019.6|7022.8|7019.8|7023.7|7021.3|7021.9|7018.9|120
1617604800000|2021-04-05 06:40:00|7022.7|7019.7|7022.6|7019.6|7023.3|7020.5|7021|7018.6|163
1617605100000|2021-04-05 06:45:00|7022|7020.2|7022.1|7019.1|7023.5|7021.2|7021|7018.5|150
1617605400000|2021-04-05 06:50:00|7021.9|7018.9|7023.1|7021.3|7024.2|7021.7|7021|7018.5|145
1617605700000|2021-04-05 06:55:00|7023.2|7021.4|7022.8|7019.8|7024.5|7022|7021.8|7019.1|209
1617606000000|2021-04-05 07:00:00|7022.7|7019.7|7018.7|7015.7|7022.8|7019.8|7017.5|7014.5|237
1617606300000|2021-04-05 07:05:00|7018.6|7015.6|7022.2|7019.2|7022.6|7019.7|7017.6|7014.6|203
1617606600000|2021-04-05 07:10:00|7022.1|7019.1|7020.3|7017.3|7022.1|7019.3|7019.6|7016.6|204
1617606900000|2021-04-05 07:15:00|7020.4|7017.4|7020.7|7017.7|7021.2|7018.2|7018.7|7016.3|125
1617607200000|2021-04-05 07:20:00|7020.8|7017.8|7022.6|7019.6|7022.8|7019.8|7020|7017.3|161
1617607500000|2021-04-05 07:25:00|7022.7|7019.7|7024.2|7021.2|7024.6|7022.2|7020|7017.6|155
1617607800000|2021-04-05 07:30:00|7024.1|7021.1|7026.3|7023.3|7026.3|7023.3|7022.9|7020.5|171
1617608100000|2021-04-05 07:35:00|7026.2|7023.2|7025.8|7022.8|7027.2|7024.7|7024.9|7021.9|208
1617608400000|2021-04-05 07:40:00|7025.7|7022.7|7024.7|7021.7|7025.8|7023.1|7023.1|7020.9|179
1617608700000|2021-04-05 07:45:00|7024.8|7021.8|7022|7020.2|7025.2|7022.2|7022|7019.5|177
1617609000000|2021-04-05 07:50:00|7022.6|7019.6|7026.5|7024.7|7027.4|7024.7|7021.7|7019.2|138
1617609300000|2021-04-05 07:55:00|7027.1|7024.1|7026.2|7024.4|7027.7|7024.9|7026|7023|131
1617609600000|2021-04-05 08:00:00|7026.3|7024.5|7028.8|7025.8|7028.8|7026|7025.5|7023.2|147
1617609900000|2021-04-05 08:05:00|7028.7|7025.7|7030.8|7027.8|7032.6|7029.6|7028.3|7025.7|239
1617610200000|2021-04-05 08:10:00|7030.7|7027.7|7034.2|7031.2|7035.5|7032.5|7030.7|7027.7|250
1617610500000|2021-04-05 08:15:00|7034.3|7031.3|7038.4|7035.4|7038.4|7035.4|7033.8|7030.8|213
1617610800000|2021-04-05 08:20:00|7038.5|7035.5|7036.9|7033.9|7038.6|7035.8|7036|7033.5|183
1617611100000|2021-04-05 08:25:00|7037|7034|7040.8|7037.8|7040.9|7037.9|7036.7|7033.7|266
1617611400000|2021-04-05 08:30:00|7040.7|7037.7|7043.1|7040.1|7043.2|7040.7|7040|7037.4|252
1617611700000|2021-04-05 08:35:00|7043|7040|7041.2|7038.2|7043|7040.5|7040.2|7037.8|283
1617612000000|2021-04-05 08:40:00|7041.3|7038.3|7040.5|7038.7|7041.4|7039|7039.4|7036.8|166
1617612300000|2021-04-05 08:45:00|7041.1|7038.1|7041.5|7038.5|7042.1|7039.6|7039.4|7036.8|278
1617612600000|2021-04-05 08:50:00|7041.6|7038.6|7041.2|7038.2|7042.1|7039.5|7039.8|7036.8|208
1617612900000|2021-04-05 08:55:00|7041.3|7038.3|7040.9|7037.9|7041.7|7038.7|7039.8|7036.8|204
1617613200000|2021-04-05 09:00:00|7040.7|7037.7|7041.4|7038.4|7041.8|7039|7039.3|7036.8|177
1617613500000|2021-04-05 09:05:00|7041.6|7038.6|7041.4|7038.4|7042.5|7039.6|7040.9|7038.3|150
1617613800000|2021-04-05 09:10:00|7041.3|7038.3|7041.7|7038.7|7042|7039.4|7037.9|7035.5|161
1617614100000|2021-04-05 09:15:00|7042.2|7039.2|7041.9|7038.9|7042.6|7039.8|7041|7038.4|177
1617614400000|2021-04-05 09:20:00|7042|7039|7040.5|7037.5|7042.8|7040.5|7039.9|7037.2|177
1617614700000|2021-04-05 09:25:00|7040.6|7037.6|7039.8|7036.8|7041.2|7038.5|7038.8|7036.5|235
1617615000000|2021-04-05 09:30:00|7040|7037|7042.5|7039.5|7042.5|7040.2|7039.8|7037|195
1617615300000|2021-04-05 09:35:00|7042.6|7039.6|7041.2|7039.4|7042.7|7040.3|7041|7038.5|168
1617615600000|2021-04-05 09:40:00|7041.1|7039.3|7042.6|7039.6|7042.8|7040.4|7040.4|7037.8|167
1617615900000|2021-04-05 09:45:00|7042.7|7039.7|7042.4|7039.4|7043.1|7040.5|7040|7037.7|182
1617616200000|2021-04-05 09:50:00|7042.3|7039.3|7044|7041|7044.7|7042.4|7042.3|7039.3|140
1617616500000|2021-04-05 09:55:00|7044.1|7041.1|7041.9|7038.9|7044.9|7041.9|7041.9|7038.9|129
1617616800000|2021-04-05 10:00:00|7042.1|7039.1|7038.3|7036.5|7042.4|7040.1|7038.1|7035.7|197
1617617100000|2021-04-05 10:05:00|7038.2|7036.4|7040.9|7039.1|7042.3|7040.4|7038.2|7036|165
1617617400000|2021-04-05 10:10:00|7041|7039.2|7042.4|7040.6|7043.2|7040.8|7041|7038.6|157
1617617700000|2021-04-05 10:15:00|7042.5|7040.7|7043.9|7040.9|7043.9|7041.6|7042.2|7039.9|146
1617618000000|2021-04-05 10:20:00|7043.8|7040.8|7043.9|7042.1|7045.7|7043.4|7043.1|7040.5|128
1617618300000|2021-04-05 10:25:00|7044.6|7041.6|7047.9|7044.9|7048|7046.2|7044.5|7041.5|134
1617618600000|2021-04-05 10:30:00|7047.8|7044.8|7045.6|7042.6|7048.5|7046.4|7044.6|7042.2|197
1617618900000|2021-04-05 10:35:00|7045.7|7042.7|7044.3|7041.3|7046.1|7043.8|7043.6|7040.7|187
1617619200000|2021-04-05 10:40:00|7044.4|7041.4|7044.7|7041.7|7045.7|7043.3|7043.9|7041.3|133
1617619500000|2021-04-05 10:45:00|7044.8|7041.8|7043.9|7040.9|7045.6|7043.2|7043|7040.4|169
1617619800000|2021-04-05 10:50:00|7043.8|7040.8|7043.7|7041.9|7044.9|7042.2|7043.2|7040.2|155
1617620100000|2021-04-05 10:55:00|7043.6|7041.8|7044.7|7042.9|7045.7|7043.4|7042.9|7040.5|165
1617620400000|2021-04-05 11:00:00|7044.6|7042.8|7045.7|7043.9|7045.8|7044|7043.6|7041.4|103
1617620700000|2021-04-05 11:05:00|7045.8|7044|7046.3|7044.5|7047.5|7045.4|7044.9|7042.7|156
1617621000000|2021-04-05 11:10:00|7046.2|7044.4|7047.1|7045.3|7049.4|7047.6|7046|7043.7|166
1617621300000|2021-04-05 11:15:00|7047.2|7045.4|7047.8|7046|7048.3|7046.1|7045.7|7043.9|111
1617621600000|2021-04-05 11:20:00|7047.7|7045.9|7048.2|7046.4|7049.1|7047.3|7046.7|7044.8|147
1617621900000|2021-04-05 11:25:00|7048.1|7046.3|7047.5|7045.7|7048.8|7047|7046.6|7044.7|128
1617622200000|2021-04-05 11:30:00|7047.4|7045.6|7047.7|7045.9|7049.4|7047.6|7047.1|7045.3|173
1617622500000|2021-04-05 11:35:00|7047.8|7046|7048|7046.2|7048.9|7047|7047.3|7045.5|180
1617622800000|2021-04-05 11:40:00|7047.9|7046.1|7045.9|7044.1|7048.6|7046.8|7045.1|7043.3|174
1617623100000|2021-04-05 11:45:00|7046|7044.2|7046.3|7044.5|7046.8|7045|7045.5|7043.7|142
1617623400000|2021-04-05 11:50:00|7046.2|7044.4|7044.9|7043.1|7046.2|7044.4|7044.6|7042.7|158
1617623700000|2021-04-05 11:55:00|7045|7043.2|7046.3|7044.5|7047|7044.9|7045|7042.6|131
1617624000000|2021-04-05 12:00:00|7046.8|7045|7046.7|7044.9|7048.1|7046.3|7045.6|7043.6|221
1617624300000|2021-04-05 12:05:00|7046.8|7045|7045.9|7044.1|7047.9|7046.1|7045.8|7044|218
1617624600000|2021-04-05 12:10:00|7045.8|7044|7049.7|7047.9|7050|7048.2|7045.7|7043.7|294
1617624900000|2021-04-05 12:15:00|7049.8|7048|7049.9|7046.9|7050.4|7048.5|7048.4|7046.3|271
1617625200000|2021-04-05 12:20:00|7049.3|7047.5|7048.9|7047.1|7050|7048|7047.8|7045.8|291
1617625500000|2021-04-05 12:25:00|7049|7047.2|7047.9|7046.1|7049.6|7047.3|7047.7|7045.6|236
1617625800000|2021-04-05 12:30:00|7047.8|7046|7049.8|7048|7049.8|7048|7046.7|7044.5|277
1617626100000|2021-04-05 12:35:00|7049.9|7048.1|7059.2|7056.2|7059.7|7057.3|7049.8|7048|402
1617626400000|2021-04-05 12:40:00|7059.4|7056.4|7056|7054.2|7060.1|7057.1|7052.8|7050.5|413
1617626700000|2021-04-05 12:45:00|7055.8|7054|7055|7053.2|7056.4|7054.4|7053.7|7051.6|303
1617627000000|2021-04-05 12:50:00|7054.9|7053.1|7054.9|7053.1|7058.4|7056.3|7054.4|7052.1|313
1617627300000|2021-04-05 12:55:00|7054.7|7052.9|7055.8|7052.8|7056.7|7054.2|7054.1|7052|329
1617627600000|2021-04-05 13:00:00|7055.7|7052.7|7052|7050.2|7058.6|7056.8|7052|7050.2|385
1617627900000|2021-04-05 13:05:00|7052.1|7050.3|7052.1|7050.3|7054|7051.6|7050.8|7048.4|302
1617628200000|2021-04-05 13:10:00|7052.2|7050.4|7052.8|7051|7053.5|7051.3|7049.9|7047.9|256
1617628500000|2021-04-05 13:15:00|7052.5|7050.7|7052.7|7050.9|7054.3|7052.5|7051.7|7049.5|226
1617628800000|2021-04-05 13:20:00|7052.8|7051|7054|7052.2|7054.4|7052.2|7052.3|7050.5|213
1617629100000|2021-04-05 13:25:00|7053.9|7052.1|7053.6|7051.8|7055.2|7053.1|7053.2|7051.4|177
1617629400000|2021-04-05 13:30:00|7053.5|7051.7|7054.2|7052.4|7055.8|7054|7052.9|7051.1|295
1617629700000|2021-04-05 13:35:00|7054.3|7052.5|7052.9|7051.1|7056.7|7054.9|7052.8|7051|320
1617630000000|2021-04-05 13:40:00|7053|7051.2|7055.4|7052.4|7057.3|7054.8|7052.7|7050.4|401
1617630300000|2021-04-05 13:45:00|7055.2|7052.2|7060.7|7058.9|7061.6|7059.2|7054.7|7052.2|457
1617630600000|2021-04-05 13:50:00|7060.6|7058.8|7063|7061.2|7065.3|7063|7060.6|7058.3|379
1617630900000|2021-04-05 13:55:00|7062.9|7061.1|7055.3|7051.3|7064.8|7062.7|7051.8|7047.8|327
1617631200000|2021-04-05 14:00:00|7058.3|7054.3|7067.1|7065.3|7068.5|7066.2|7058.3|7054.3|498
1617631500000|2021-04-05 14:05:00|7067.4|7065.6|7066.1|7064.3|7068.3|7066|7065.4|7063.2|440
1617631800000|2021-04-05 14:10:00|7066|7064.2|7064.1|7062.3|7067.7|7065.9|7063|7061.2|388
1617632100000|2021-04-05 14:15:00|7064.5|7062.7|7066.7|7064.9|7068|7066.2|7064.5|7062.6|426
1617632400000|2021-04-05 14:20:00|7066.9|7065.1|7066.9|7065.1|7067.9|7066.1|7065.4|7063.2|356
1617632700000|2021-04-05 14:25:00|7067|7065.2|7067.1|7065.3|7067.6|7065.8|7065|7062.6|242
1617633000000|2021-04-05 14:30:00|7067.2|7065.4|7069|7067.2|7070.5|7068.5|7067.2|7065.4|354
1617633300000|2021-04-05 14:35:00|7069.1|7067.3|7067.7|7065.9|7069.8|7067.9|7067.5|7065.7|260
1617633600000|2021-04-05 14:40:00|7067.8|7066|7065.1|7063.3|7068.1|7066.3|7064.3|7062.5|315
1617633900000|2021-04-05 14:45:00|7065.6|7063.8|7063.4|7061.6|7066.2|7064.4|7061.8|7060|353
1617634200000|2021-04-05 14:50:00|7063.3|7061.5|7062.2|7060.4|7063.8|7062|7061.4|7059.3|298
1617634500000|2021-04-05 14:55:00|7062.1|7060.3|7061|7059.2|7062.7|7060.9|7060.3|7058.5|326
1617634800000|2021-04-05 15:00:00|7060.9|7059.1|7061.7|7059.9|7063.9|7062.1|7059.8|7058|338
1617635100000|2021-04-05 15:05:00|7061.8|7060|7065|7063.2|7065.2|7063.2|7061.7|7059.9|162
1617635400000|2021-04-05 15:10:00|7065.1|7063.3|7065.5|7063.7|7066.5|7064.7|7064.8|7063|230
1617635700000|2021-04-05 15:15:00|7065.4|7063.6|7068.8|7067|7068.8|7067|7064.9|7063.1|202
1617636000000|2021-04-05 15:20:00|7069|7067.2|7070.2|7068.4|7070.8|7069|7068.2|7066.4|218
1617636300000|2021-04-05 15:25:00|7070.1|7068.3|7069.4|7066.4|7070.3|7068.5|7068.5|7066.3|147
1617636600000|2021-04-05 15:30:00|7068.8|7067|7069.5|7067.7|7070.2|7068.4|7067.9|7066.1|277
1617636900000|2021-04-05 15:35:00|7069.4|7067.6|7069.5|7067.7|7069.9|7068.1|7067.9|7066.1|275
1617637200000|2021-04-05 15:40:00|7069.7|7067.9|7069.6|7067.8|7069.9|7068.1|7068.1|7066.3|228
1617637500000|2021-04-05 15:45:00|7069.2|7067.4|7069|7067.2|7070|7068.2|7068.7|7066.8|224
1617637800000|2021-04-05 15:50:00|7068.9|7067.1|7069|7067.2|7070|7068.2|7068.7|7066.8|161
1617638100000|2021-04-05 15:55:00|7069.1|7067.3|7069|7067.2|7069.9|7067.8|7068.4|7066.4|176
1617638400000|2021-04-05 16:00:00|7068.9|7067.1|7069.3|7067.5|7069.6|7067.8|7068.5|7066.7|146
1617638700000|2021-04-05 16:05:00|7069.4|7067.6|7068|7066.2|7069.4|7067.6|7067.9|7066.1|108
1617639000000|2021-04-05 16:10:00|7068.1|7066.3|7066.9|7065.1|7068.1|7066.3|7066.2|7064.4|154
1617639300000|2021-04-05 16:15:00|7066.8|7065|7067.5|7065.7|7067.6|7065.8|7066.2|7064.3|183
1617639600000|2021-04-05 16:20:00|7067.6|7065.8|7068.5|7066.7|7069.1|7067.3|7067.4|7065.6|176
1617639900000|2021-04-05 16:25:00|7068.6|7066.8|7069.1|7067.3|7069.1|7067.3|7067|7065.2|176
1617640200000|2021-04-05 16:30:00|7069|7067.2|7068.2|7066.4|7069.1|7067.3|7068|7066.2|176
1617640500000|2021-04-05 16:35:00|7068.1|7066.3|7067.1|7065.3|7068.2|7066.4|7067|7065.2|105
1617640800000|2021-04-05 16:40:00|7067.2|7065.4|7067.2|7065.4|7068|7066.2|7066.3|7064.5|175
1617641100000|2021-04-05 16:45:00|7067.3|7065.5|7068.6|7066.8|7069.1|7067.3|7067.2|7065.4|172
1617641400000|2021-04-05 16:50:00|7068.2|7066.4|7066|7064.2|7068.5|7066.7|7065.8|7064|137
1617641700000|2021-04-05 16:55:00|7065.9|7064.1|7065.8|7064|7066.1|7064.3|7064.5|7062.7|164
1617642000000|2021-04-05 17:00:00|7065.4|7063.6|7064|7062.2|7066|7064.2|7063.8|7062|166
1617642300000|2021-04-05 17:05:00|7064.1|7062.3|7062.4|7060.6|7064.1|7062.3|7061.9|7060.1|170
1617642600000|2021-04-05 17:10:00|7062.6|7060.8|7063.2|7061.4|7063.2|7061.4|7061|7059.2|221
1617642900000|2021-04-05 17:15:00|7063.3|7061.5|7065.5|7063.7|7066.2|7063.8|7063.2|7061.4|186
1617643200000|2021-04-05 17:20:00|7065.4|7063.6|7064.8|7063|7066|7064.2|7064.6|7062.8|114
1617643500000|2021-04-05 17:25:00|7064.7|7062.9|7064|7062.2|7064.8|7063|7063.1|7061.3|158
1617643800000|2021-04-05 17:30:00|7063.9|7062.1|7063.8|7062|7064.2|7062.4|7063.1|7061.3|143
1617644100000|2021-04-05 17:35:00|7063.9|7062.1|7062.7|7060.9|7064.1|7062.3|7061.3|7059.5|128
1617644400000|2021-04-05 17:40:00|7062.4|7060.6|7063|7061.2|7063.4|7061.6|7062.1|7060.3|145
1617644700000|2021-04-05 17:45:00|7063.1|7061.3|7064|7062.2|7064|7062.2|7061.9|7060.1|138
1617645000000|2021-04-05 17:50:00|7063.9|7062.1|7064.1|7062.3|7064.2|7062.4|7063.2|7061.4|136
1617645300000|2021-04-05 17:55:00|7064|7062.2|7064.9|7063.1|7065|7063.2|7063.8|7062|119
1617645600000|2021-04-05 18:00:00|7064.8|7063|7063|7061.2|7064.8|7063|7062.3|7060.5|194
1617645900000|2021-04-05 18:05:00|7063.1|7061.3|7064|7062.2|7064|7062.2|7062.8|7061|144
1617646200000|2021-04-05 18:10:00|7064.1|7062.3|7064|7062.2|7064.2|7062.4|7063.4|7061.6|162
1617646500000|2021-04-05 18:15:00|7064.1|7062.3|7064.4|7062.6|7064.8|7063|7063.8|7062|188
1617646800000|2021-04-05 18:20:00|7064.3|7062.5|7063.6|7061.8|7065|7063.2|7063.1|7061.3|188
1617647100000|2021-04-05 18:25:00|7063.7|7061.9|7063.9|7062.1|7064.2|7062.4|7063|7061.2|179
1617647400000|2021-04-05 18:30:00|7064|7062.2|7062.2|7060.4|7064.1|7062.3|7062.1|7060.3|136
1617647700000|2021-04-05 18:35:00|7062.3|7060.5|7061|7059.2|7062.3|7060.5|7059.8|7058|193
1617648000000|2021-04-05 18:40:00|7061.1|7059.3|7060.8|7059|7061.8|7060|7060.1|7058.3|120
1617648300000|2021-04-05 18:45:00|7060.9|7059.1|7061.5|7059.7|7061.5|7059.7|7060.5|7058.7|144
1617648600000|2021-04-05 18:50:00|7061.4|7059.6|7060.8|7059|7061.8|7060|7060.6|7058.4|122
1617648900000|2021-04-05 18:55:00|7060.9|7059.1|7061.7|7057.7|7062.8|7061|7059.2|7055.2|195
1617649200000|2021-04-05 19:00:00|7059.8|7055.8|7059.8|7058|7061.9|7058.5|7058.4|7054.4|218
1617649500000|2021-04-05 19:05:00|7059.7|7057.9|7058.7|7056.9|7060.4|7058|7058.3|7056.5|96
1617649800000|2021-04-05 19:10:00|7058.6|7056.8|7058.6|7056.8|7059.4|7057|7057.9|7056.1|107
1617650100000|2021-04-05 19:15:00|7058.7|7056.9|7058.7|7056.9|7058.7|7056.9|7058.3|7056.5|62
1617650400000|2021-04-05 19:20:00|7058.6|7056.8|7058.7|7056.9|7058.8|7057|7058.5|7056.7|54
1617650700000|2021-04-05 19:25:00|7058.6|7056.8|7059.5|7057.7|7060.3|7058|7058.1|7056.2|122
1617651000000|2021-04-05 19:30:00|7058.9|7057.1|7058.7|7056.9|7059.5|7057.7|7058.4|7056.6|84
1617651300000|2021-04-05 19:35:00|7058.8|7057|7059.8|7058|7060|7058.2|7058.5|7056.7|96
1617651600000|2021-04-05 19:40:00|7059.9|7058.1|7059.9|7058.1|7061|7059|7059.7|7057.4|119
1617651900000|2021-04-05 19:45:00|7060|7058.2|7060.7|7058.9|7060.9|7059.1|7059.8|7058|105
1617652200000|2021-04-05 19:50:00|7060.6|7058.8|7060.6|7058.8|7062|7059.6|7059.7|7057.9|132
1617652500000|2021-04-05 19:55:00|7060.8|7059|7061.7|7059.9|7062.4|7060.6|7060.4|7058.6|132
1617652800000|2021-04-05 20:00:00|7061.6|7059.8|7061.9|7060.1|7062.4|7060.1|7060.6|7058.5|91
1617653100000|2021-04-05 20:05:00|7062|7060.2|7062.8|7061|7062.9|7061.1|7061.8|7060|52
1617653400000|2021-04-05 20:10:00|7062.7|7060.9|7061.7|7059.9|7063.1|7061.3|7061.5|7059.7|92
1617653700000|2021-04-05 20:15:00|7061.8|7060|7061.8|7060|7062.4|7060.1|7061.6|7059.3|48
1617654000000|2021-04-05 20:20:00|7061.7|7059.9|7060|7058.2|7061.8|7060|7059.9|7057.7|80
1617654300000|2021-04-05 20:25:00|7059.9|7058.1|7059.7|7057.9|7060.6|7058.3|7059.6|7057.3|84
1617654600000|2021-04-05 20:30:00|7059.6|7057.8|7060.6|7057.6|7060.7|7058|7059.5|7057.5|43
1617654900000|2021-04-05 20:35:00|7060.7|7057.7|7060.8|7059|7061.6|7059.3|7060|7057.6|68
1617655200000|2021-04-05 20:40:00|7060.7|7058.9|7062.4|7059.4|7062.7|7060.1|7060.5|7058.7|74
1617655500000|2021-04-05 20:45:00|7061.9|7060.1|7062.8|7059.8|7063.2|7060.9|7061.2|7058.7|110
1617655800000|2021-04-05 20:50:00|7062.7|7059.7|7063.4|7060.4|7064.4|7061.4|7061.9|7058.9|136
1617656100000|2021-04-05 20:55:00|7063.2|7060.2|7062.6|7059.3|7063.7|7060.7|7061.7|7058.5|124
1617656400000|2021-04-05 21:00:00|7061.5|7057.5|7060.6|7056.6|7061.7|7057.7|7059|7055|29
1617656700000|2021-04-05 21:05:00|7059.1|7055.1|7059.8|7055.8|7062.2|7058.2|7059.1|7055.1|81
1617657000000|2021-04-05 21:10:00|7059.7|7055.7|7058.2|7054.2|7062.4|7058.4|7056.4|7052.4|117
1617657300000|2021-04-05 21:15:00|7058.1|7054.1|7060.1|7056.1|7061|7057|7057.6|7053.6|176
1617657600000|2021-04-05 21:20:00|7060.3|7056.3|7060.4|7056.4|7061.8|7057.8|7058.9|7054.9|176
1617657900000|2021-04-05 21:25:00|7060.5|7056.5|7059.9|7055.9|7061.5|7057.5|7059.1|7055.1|150
1617658200000|2021-04-05 21:30:00|7060.8|7056.8|7059.9|7055.9|7061.6|7057.6|7059|7055|158
1617658500000|2021-04-05 21:35:00|7059.8|7055.8|7059.7|7055.7|7060.4|7056.4|7059.1|7055.1|111
1617658800000|2021-04-05 21:40:00|7059.5|7055.5|7059.5|7055.5|7060.5|7056.5|7059.3|7055.3|79
1617659100000|2021-04-05 21:45:00|7059.3|7055.3|7060.3|7056.3|7060.5|7056.5|7059.3|7055.3|96
1617659400000|2021-04-05 21:50:00|7060|7056|7058.6|7054.6|7060.6|7056.6|7058|7054|198
1617659700000|2021-04-05 21:55:00|7059|7055|7061.7|7057.7|7062.1|7058.1|7058.4|7054.4|232
1617660000000|2021-04-05 22:00:00|7061.6|7057.6|7063.3|7059.3|7064.2|7060.7|7060.9|7056.9|261
1617660300000|2021-04-05 22:05:00|7063.4|7059.4|7062.4|7059.4|7064.4|7061.4|7062.2|7059.2|139
1617660600000|2021-04-05 22:10:00|7062.5|7059.5|7063|7060|7063|7060|7062.4|7059.4|60
1617660900000|2021-04-05 22:15:00|7063.1|7059.8|7061.7|7058.7|7063.2|7060|7061.6|7058.6|66
1617661200000|2021-04-05 22:20:00|7061.8|7058.8|7062.5|7059.5|7063.3|7060.3|7061.8|7058.8|99
1617661500000|2021-04-05 22:25:00|7062.4|7059.4|7063.8|7060.8|7064|7061|7062.2|7059.2|75
1617661800000|2021-04-05 22:30:00|7063.7|7060.7|7063.5|7060.5|7064.2|7061.2|7061.3|7058.3|136
1617662100000|2021-04-05 22:35:00|7063.4|7060.4|7063.6|7060.6|7065.1|7062.1|7063.1|7060.1|107
1617662400000|2021-04-05 22:40:00|7063.5|7060.5|7063.1|7060.1|7064.2|7061.2|7062.9|7059.9|91
1617662700000|2021-04-05 22:45:00|7063.2|7060.2|7063.1|7060.1|7064.4|7061.7|7062.6|7060.1|116
1617663000000|2021-04-05 22:50:00|7063.3|7060.3|7064|7061|7065.3|7062.3|7062.9|7059.9|111
1617663300000|2021-04-05 22:55:00|7064.2|7061.2|7065.9|7062.9|7066.2|7063.2|7064|7061|134
1617663600000|2021-04-05 23:00:00|7066.1|7063.1|7065.9|7064.1|7067.5|7065|7065.3|7062.3|125
1617663900000|2021-04-05 23:05:00|7066.8|7063.8|7066.9|7065.1|7068.3|7065.7|7064.8|7062.1|151
1617664200000|2021-04-05 23:10:00|7066.8|7065|7067.4|7064.4|7068.7|7066.3|7066.7|7064.4|79
1617664500000|2021-04-05 23:15:00|7067.3|7064.3|7068.3|7065.3|7068.4|7066.1|7067.2|7064.3|100
1617664800000|2021-04-05 23:20:00|7067.7|7065.9|7068.1|7065.1|7069.3|7066.3|7067.4|7064.8|95
1617665100000|2021-04-05 23:25:00|7068.3|7065.3|7067.7|7065.9|7068.4|7066|7067.4|7065.2|84
1617665400000|2021-04-05 23:30:00|7067.6|7065.8|7068.4|7065.4|7069.5|7067|7066.6|7064.2|99
1617665700000|2021-04-05 23:35:00|7068.3|7065.3|7067|7065.2|7068.8|7066.3|7066.8|7065|77
1617666000000|2021-04-05 23:40:00|7067.1|7065.3|7067.1|7065.3|7067.8|7065.9|7066.5|7064.7|106
1617666300000|2021-04-05 23:45:00|7067|7065.2|7067|7065.2|7067.7|7065.7|7066.6|7064.3|88
1617666600000|2021-04-05 23:50:00|7067.1|7065.3|7067.8|7066|7068.5|7066.2|7065.2|7063.1|134
1617666900000|2021-04-05 23:55:00|7066.9|7065.1|7066.9|7065.1|7068.2|7066.2|7066.4|7064.6|146
1617667200000|2021-04-06 00:00:00|7066.8|7065|7067.6|7065.8|7068.6|7066.8|7066.5|7064|173
1617667500000|2021-04-06 00:05:00|7067.7|7065.9|7069.9|7068.1|7070.5|7068.6|7067.5|7065.1|135
1617667800000|2021-04-06 00:10:00|7070|7068.2|7069.8|7068|7070.3|7068.5|7068.8|7067|131
1617668100000|2021-04-06 00:15:00|7069.7|7067.9|7069.7|7067.9|7069.9|7068.1|7068.6|7066.8|118
1617668400000|2021-04-06 00:20:00|7069.8|7068|7068.3|7066.5|7069.8|7068|7068.3|7066.5|130
1617668700000|2021-04-06 00:25:00|7068.4|7066.6|7067|7065.2|7068.9|7067.1|7066.7|7064.2|118
1617669000000|2021-04-06 00:30:00|7067.1|7065.3|7067.6|7065.8|7068.3|7066.2|7066.7|7064.9|168
1617669300000|2021-04-06 00:35:00|7067.5|7065.7|7065.9|7064.1|7068.1|7066.3|7065.6|7063.6|146
1617669600000|2021-04-06 00:40:00|7065.8|7064|7063.5|7061.7|7066.1|7064.1|7063.4|7061.6|150
1617669900000|2021-04-06 00:45:00|7063.4|7061.6|7064.9|7063.1|7065|7063.2|7063.4|7061.6|107
1617670200000|2021-04-06 00:50:00|7065|7063.2|7063.6|7061.8|7066|7064.2|7063.5|7061.7|136
1617670500000|2021-04-06 00:55:00|7063.5|7061.7|7064.8|7063|7065.1|7063.3|7062.9|7060.6|150
1617670800000|2021-04-06 01:00:00|7064.7|7062.9|7067.7|7065.9|7068.9|7066.8|7064.7|7062.9|274
1617671100000|2021-04-06 01:05:00|7067.9|7066.1|7065.7|7063.9|7068.2|7066.4|7065.6|7063.6|144
1617671400000|2021-04-06 01:10:00|7065.8|7064|7062.9|7061.1|7066.4|7064.6|7062.5|7060.7|147
1617671700000|2021-04-06 01:15:00|7062.8|7061|7062.8|7061|7064.1|7062|7062.4|7059.4|146
1617672000000|2021-04-06 01:20:00|7062.9|7061.1|7063.2|7061.4|7064.2|7062.4|7062.6|7060.8|154
1617672300000|2021-04-06 01:25:00|7063.4|7061.6|7062.8|7061|7063.9|7062.1|7062.3|7060.5|159
1617672600000|2021-04-06 01:30:00|7062.9|7061.1|7060.8|7059|7063|7061.2|7060.8|7059|165
1617672900000|2021-04-06 01:35:00|7060.9|7059.1|7058.8|7057|7061.7|7059.9|7058.8|7057|163
1617673200000|2021-04-06 01:40:00|7058.9|7057.1|7059.4|7056.4|7059.9|7057.7|7058.6|7056.3|96
1617673500000|2021-04-06 01:45:00|7058.7|7056.9|7060|7058.2|7060.5|7058.7|7058.7|7056.3|153
1617673800000|2021-04-06 01:50:00|7059.9|7058.1|7063|7061.2|7063.4|7061.3|7059.9|7058.1|190
1617674100000|2021-04-06 01:55:00|7063.1|7061.3|7059.9|7058.1|7064.1|7062.3|7058.9|7057.1|188
1617674400000|2021-04-06 02:00:00|7059.8|7058|7059.8|7058|7061.4|7059.6|7059.6|7057.8|116
1617674700000|2021-04-06 02:05:00|7059.9|7058.1|7058.3|7056.5|7059.9|7058.1|7057.8|7056|99
1617675000000|2021-04-06 02:10:00|7058.4|7056.6|7057.9|7056.1|7058.8|7056.6|7057.8|7055.8|76
1617675300000|2021-04-06 02:15:00|7058|7056.2|7057.9|7056.1|7058.2|7056.4|7056.8|7055|120
1617675600000|2021-04-06 02:20:00|7058|7056.2|7053.7|7051.9|7058.4|7056.6|7053.7|7051.9|169
1617675900000|2021-04-06 02:25:00|7053.8|7052|7052.4|7050.6|7054.3|7052.5|7051.8|7049.9|167
1617676200000|2021-04-06 02:30:00|7052.3|7050.5|7052|7050.2|7053.5|7051.3|7050.6|7048.8|188
1617676500000|2021-04-06 02:35:00|7051.9|7050.1|7051.4|7049.6|7053.7|7051.9|7051.1|7049.3|170
1617676800000|2021-04-06 02:40:00|7051.3|7049.5|7052.8|7051|7053.9|7052.1|7051.3|7049.5|221
1617677100000|2021-04-06 02:45:00|7052.9|7051.1|7053|7051.2|7053.3|7051.5|7051.3|7049|296
1617677400000|2021-04-06 02:50:00|7053.1|7051.3|7049.8|7048|7053.1|7051.3|7049.6|7047.8|159
1617677700000|2021-04-06 02:55:00|7049.7|7047.9|7049.9|7048.1|7051|7048.6|7049.6|7047.4|125
1617678000000|2021-04-06 03:00:00|7050|7048.2|7048.8|7047|7051.7|7049.9|7048.8|7047|153
1617678300000|2021-04-06 03:05:00|7048.7|7046.9|7048.8|7047|7049.5|7047.5|7047.2|7045.3|208
1617678600000|2021-04-06 03:10:00|7048.9|7047.1|7049|7047.2|7049.6|7047.8|7048.2|7046.4|161
1617678900000|2021-04-06 03:15:00|7048.9|7047.1|7048.7|7046.9|7049.1|7047.3|7047.9|7046.1|120
1617679200000|2021-04-06 03:20:00|7048.6|7046.8|7047.8|7046|7049.1|7047.3|7047.5|7045.7|105
1617679500000|2021-04-06 03:25:00|7047.9|7046.1|7046.1|7044.3|7048.1|7046.3|7045.7|7043.2|148
1617679800000|2021-04-06 03:30:00|7046|7044.2|7046.2|7044.4|7046.9|7045.1|7044.1|7042.3|155
1617680100000|2021-04-06 03:35:00|7046.7|7044.9|7046.8|7045|7047.3|7045.5|7046.2|7044.4|193
1617680400000|2021-04-06 03:40:00|7046.9|7045.1|7046.7|7044.9|7047.6|7045.2|7046.1|7044.3|145
1617680700000|2021-04-06 03:45:00|7046.6|7044.8|7047.1|7045.3|7048.1|7046.3|7045.9|7043.6|162
1617681000000|2021-04-06 03:50:00|7047|7045.2|7049.4|7047.6|7050|7047.7|7046.2|7044.4|182
1617681300000|2021-04-06 03:55:00|7049.3|7047.5|7049|7047.2|7049.5|7047.7|7047.9|7046.1|151
1617681600000|2021-04-06 04:00:00|7048.9|7047.1|7050.1|7048.3|7050.2|7048.4|7048.9|7047.1|116
1617681900000|2021-04-06 04:05:00|7050.3|7048.5|7051.5|7049.7|7051.9|7050.1|7050.1|7048.1|89
1617682200000|2021-04-06 04:10:00|7051.4|7049.6|7052|7050.2|7052.6|7050.5|7051.3|7049.5|113
1617682500000|2021-04-06 04:15:00|7052.2|7050.4|7051.9|7050.1|7053|7050.8|7051|7049.2|133
1617682800000|2021-04-06 04:20:00|7051.8|7050|7053.7|7051.9|7054.3|7052.1|7051.6|7049.8|175
1617683100000|2021-04-06 04:25:00|7053.8|7052|7055.7|7051.7|7056.4|7053|7053|7049.3|272
1617683400000|2021-04-06 04:30:00|7055.5|7051.5|7055.5|7053.7|7057.6|7054.6|7054.6|7050.7|258
1617683700000|2021-04-06 04:35:00|7055.6|7053.8|7055|7053.2|7058.3|7056.2|7054.9|7052.6|187
1617684000000|2021-04-06 04:40:00|7054.9|7053.1|7054.7|7052.9|7055|7053.2|7054.6|7052.8|100
1617684300000|2021-04-06 04:45:00|7054.6|7052.8|7051.2|7049.4|7054.7|7052.9|7050.6|7048.3|135
1617684600000|2021-04-06 04:50:00|7051.3|7049.5|7050.4|7048.6|7051.8|7050|7050.3|7048.5|126
1617684900000|2021-04-06 04:55:00|7050.5|7048.7|7048.6|7046.8|7050.8|7049|7048.1|7046|152
1617685200000|2021-04-06 05:00:00|7048.7|7046.9|7050.6|7048.8|7051.5|7049.3|7047.9|7046.1|171
1617685500000|2021-04-06 05:05:00|7050.9|7049.1|7054.3|7052.5|7054.4|7052.6|7050.7|7048.9|186
1617685800000|2021-04-06 05:10:00|7054.2|7052.4|7054|7052.2|7055.7|7053.3|7052.9|7051.1|183
1617686100000|2021-04-06 05:15:00|7054.1|7052.3|7056.9|7055.1|7057.8|7056|7054.1|7052.3|139
1617686400000|2021-04-06 05:20:00|7056.8|7055|7056.8|7055|7057.2|7055.4|7055.2|7053.4|144
1617686700000|2021-04-06 05:25:00|7056.7|7054.9|7057.8|7056|7058.5|7056.3|7056.2|7054.4|130
1617687000000|2021-04-06 05:30:00|7057.6|7055.8|7057.5|7055.7|7058.8|7056.7|7056.6|7054.2|197
1617687300000|2021-04-06 05:35:00|7057.1|7055.3|7055.9|7054.1|7057.5|7055.7|7055.7|7053.4|176
1617687600000|2021-04-06 05:40:00|7055.8|7054|7055.9|7054.1|7055.9|7054.1|7053.7|7051.9|138
1617687900000|2021-04-06 05:45:00|7055.8|7054|7057.8|7056|7057.8|7056|7055.4|7053.1|140
1617688200000|2021-04-06 05:50:00|7057.7|7055.9|7056.7|7054.9|7057.9|7056.1|7055.8|7054|131
1617688500000|2021-04-06 05:55:00|7056.8|7055|7057.4|7054.4|7058|7056.2|7056.6|7054.2|128
1617688800000|2021-04-06 06:00:00|7056.8|7055|7059|7057.2|7060.4|7058.2|7056.8|7054.4|271
1617689100000|2021-04-06 06:05:00|7058.9|7057.1|7060.9|7059.1|7061.5|7059.3|7058.9|7057|237
1617689400000|2021-04-06 06:10:00|7061|7059.2|7061.9|7060.1|7062.9|7060.9|7060.7|7058.4|248
1617689700000|2021-04-06 06:15:00|7062|7060.2|7063.6|7061.8|7064|7062|7061.8|7059.4|270
1617690000000|2021-04-06 06:20:00|7063.7|7061.9|7062.9|7061.1|7064.4|7062.6|7061.9|7060|223
1617690300000|2021-04-06 06:25:00|7063.2|7061.4|7061.9|7060.1|7064.3|7062.5|7061.9|7059.8|187
1617690600000|2021-04-06 06:30:00|7062.2|7060.4|7058.9|7057.1|7062.5|7060.5|7058.2|7056.4|226
1617690900000|2021-04-06 06:35:00|7058.8|7057|7055.2|7053.4|7059|7057.2|7055.1|7052.6|180
1617691200000|2021-04-06 06:40:00|7055.1|7053.3|7053|7051.2|7056.9|7054.5|7052.5|7050.7|250
1617691500000|2021-04-06 06:45:00|7052.9|7051.1|7050.9|7049.1|7053.6|7051.3|7049.7|7047.9|264
1617691800000|2021-04-06 06:50:00|7050.8|7049|7046|7044.2|7051.4|7049.6|7045.9|7043.6|277
1617692100000|2021-04-06 06:55:00|7046.1|7044.3|7042.6|7040.8|7046.1|7044.3|7041.3|7039.2|334
1617692400000|2021-04-06 07:00:00|7042.5|7040.7|7035.8|7034|7043.6|7041.3|7035.8|7033.9|383
1617692700000|2021-04-06 07:05:00|7035.7|7033.9|7032.4|7030.6|7036.4|7034|7030.1|7027.7|476
1617693000000|2021-04-06 07:10:00|7032.3|7030.5|7028.9|7027.1|7034.6|7032.8|7028.9|7026.6|448
1617693300000|2021-04-06 07:15:00|7029|7027.2|7027.2|7025.4|7031.1|7029.3|7026.8|7024.7|432
1617693600000|2021-04-06 07:20:00|7027.4|7025.6|7028.9|7027.1|7030.3|7028.1|7026.6|7024.8|300
1617693900000|2021-04-06 07:25:00|7028.8|7027|7028.5|7026.7|7031.9|7029.8|7027.8|7026|334
1617694200000|2021-04-06 07:30:00|7028.6|7026.8|7028.9|7025.9|7030|7027.7|7026.2|7024.4|353
1617694500000|2021-04-06 07:35:00|7028.8|7025.8|7034.6|7032.8|7035.3|7033.3|7028.1|7025.8|332
1617694800000|2021-04-06 07:40:00|7034.7|7032.9|7034.8|7033|7035.6|7033.8|7033|7030.6|243
1617695100000|2021-04-06 07:45:00|7034.9|7033.1|7035.8|7034|7036.4|7034.3|7034.3|7032.5|230
1617695400000|2021-04-06 07:50:00|7035.9|7034.1|7037.5|7034.5|7037.8|7036|7034.7|7032.2|271
1617695700000|2021-04-06 07:55:00|7037.6|7034.6|7038.1|7036.3|7038.1|7036.3|7034.8|7032.6|224
1617696000000|2021-04-06 08:00:00|7038|7036.2|7036.9|7035.1|7038|7036.2|7033.9|7031.5|249
1617696300000|2021-04-06 08:05:00|7036.8|7035|7034.9|7033.1|7037.5|7035.7|7034.1|7032.2|202
1617696600000|2021-04-06 08:10:00|7035.6|7032.6|7033.4|7031.6|7036.8|7035|7033|7031.2|260
1617696900000|2021-04-06 08:15:00|7033.3|7031.5|7028.2|7026.4|7033.4|7031.6|7026|7024|344
1617697200000|2021-04-06 08:20:00|7028.1|7026.3|7024.6|7022.8|7030.4|7028.6|7024.5|7022.4|316
1617697500000|2021-04-06 08:25:00|7024.5|7022.7|7024|7022.2|7024.8|7023|7023|7021.2|237
1617697800000|2021-04-06 08:30:00|7024.4|7022.6|7025.2|7023.4|7027.6|7025.8|7024.4|7022.6|311
1617698100000|2021-04-06 08:35:00|7025.1|7023.3|7023.5|7020.5|7025.3|7023.5|7021.7|7019.4|365
1617698400000|2021-04-06 08:40:00|7023.1|7021.3|7021.8|7020|7024|7022.2|7017.9|7015.9|299
1617698700000|2021-04-06 08:45:00|7021.7|7019.9|7027.8|7026|7028|7026.2|7021.6|7019.8|314
1617699000000|2021-04-06 08:50:00|7027.9|7026.1|7031.5|7029.7|7031.9|7030.1|7026.9|7025.1|362
1617699300000|2021-04-06 08:55:00|7031.4|7029.6|7028.6|7026.8|7031.9|7030.1|7028.6|7026.4|201
1617699600000|2021-04-06 09:00:00|7028.8|7027|7026.9|7025.1|7029.4|7027.3|7025.9|7024.1|287
1617699900000|2021-04-06 09:05:00|7026.8|7025|7031.3|7028.3|7031.3|7029.4|7026.2|7024.4|304
1617700200000|2021-04-06 09:10:00|7030.8|7029|7028.6|7026.8|7031.4|7029.6|7028.5|7026.7|281
1617700500000|2021-04-06 09:15:00|7028.7|7026.9|7026.7|7024.9|7029.7|7027.9|7026.5|7024.7|289
1617700800000|2021-04-06 09:20:00|7026.6|7024.8|7023.9|7022.1|7026.7|7024.9|7023|7021.2|246
1617701100000|2021-04-06 09:25:00|7024|7022.2|7017.3|7015.5|7024.6|7022.6|7017.3|7015.5|259
1617701400000|2021-04-06 09:30:00|7017.2|7015.4|7018.7|7016.9|7020|7018|7016|7013.6|343
1617701700000|2021-04-06 09:35:00|7018.3|7016.5|7015.8|7014|7019.5|7017.7|7014.4|7012.6|308
1617702000000|2021-04-06 09:40:00|7015.7|7013.9|7018.6|7016.8|7018.6|7016.8|7014.7|7012.9|215
1617702300000|2021-04-06 09:45:00|7018.5|7016.7|7020.4|7018.6|7020.9|7019.1|7018.5|7016.3|266
1617702600000|2021-04-06 09:50:00|7021.1|7018.1|7015.1|7013.3|7021.1|7018.6|7014.8|7012.6|253
1617702900000|2021-04-06 09:55:00|7015|7013.2|7015.3|7013.5|7015.8|7014|7011.5|7009.7|307
1617703200000|2021-04-06 10:00:00|7015.4|7013.6|7016.4|7014.6|7016.8|7015|7014|7011.8|272
1617703500000|2021-04-06 10:05:00|7016.3|7014.5|7017.7|7015.9|7018|7016.2|7015.7|7013.9|247
1617703800000|2021-04-06 10:10:00|7017.6|7015.8|7016|7014.2|7017.6|7015.8|7013.5|7011.7|227
1617704100000|2021-04-06 10:15:00|7016.2|7014.4|7014.3|7012.5|7016.4|7014.6|7012.4|7010.6|257
1617704400000|2021-04-06 10:20:00|7014.2|7012.4|7013.2|7011.4|7014.4|7012.6|7012.7|7010.9|200
1617704700000|2021-04-06 10:25:00|7013.1|7011.3|7012.4|7010.6|7014.6|7012.4|7012.1|7010.2|177
1617705000000|2021-04-06 10:30:00|7011.9|7010.1|7009.5|7007.7|7012.3|7010.5|7008.8|7006.7|263
1617705300000|2021-04-06 10:35:00|7009.6|7007.8|7014.8|7013|7014.9|7013.1|7009.6|7007.8|250
1617705600000|2021-04-06 10:40:00|7015.3|7012.3|7016.5|7014.7|7016.8|7015|7014.2|7012|278
1617705900000|2021-04-06 10:45:00|7016.4|7014.6|7016.5|7014.7|7017.8|7015.4|7014.6|7012.6|222
1617706200000|2021-04-06 10:50:00|7016.6|7014.8|7012.6|7010.8|7016.6|7014.8|7012.6|7010.8|256
1617706500000|2021-04-06 10:55:00|7012.7|7010.9|7012.3|7010.5|7012.8|7011|7011|7009.2|192
1617706800000|2021-04-06 11:00:00|7012.2|7010.4|7013.9|7012.1|7015.8|7013.8|7012.2|7010.4|201
1617707100000|2021-04-06 11:05:00|7014|7012.2|7015.1|7013.3|7016.1|7013.9|7013.9|7012.1|222
1617707400000|2021-04-06 11:10:00|7015.8|7014|7014|7012.2|7015.9|7014.1|7013.6|7011.8|139
1617707700000|2021-04-06 11:15:00|7014.2|7012.4|7015.5|7013.7|7015.9|7014.1|7013.6|7011.8|197
1617708000000|2021-04-06 11:20:00|7015.6|7013.8|7016.8|7015|7018.3|7016.5|7015.5|7013.7|185
1617708300000|2021-04-06 11:25:00|7016.9|7015.1|7018.6|7016.8|7018.8|7017|7015.8|7014|217
1617708600000|2021-04-06 11:30:00|7018.7|7016.9|7016.5|7014.7|7018.7|7016.9|7014.9|7013.1|229
1617708900000|2021-04-06 11:35:00|7016.4|7014.6|7016.4|7014.6|7017.4|7015.6|7015.3|7013.5|179
1617709200000|2021-04-06 11:40:00|7016.6|7014.8|7015.5|7013.7|7016.7|7014.9|7013.8|7012|217
1617709500000|2021-04-06 11:45:00|7015.6|7013.8|7016.2|7014.4|7016.2|7014.4|7014.3|7012.5|159
1617709800000|2021-04-06 11:50:00|7016.1|7014.3|7018.6|7016.8|7018.6|7016.8|7013.8|7012|249
1617710100000|2021-04-06 11:55:00|7018.4|7016.6|7019.7|7017.9|7021.8|7020|7017.8|7016|249
1617710400000|2021-04-06 12:00:00|7019.8|7018|7021.8|7020|7022.5|7020.7|7018.4|7016.6|282
1617710700000|2021-04-06 12:05:00|7021.9|7020.1|7024.8|7023|7025|7023.2|7021.2|7019.4|297
1617711000000|2021-04-06 12:10:00|7024.7|7022.9|7025.8|7024|7025.8|7024|7023.6|7021.8|235
1617711300000|2021-04-06 12:15:00|7025.9|7024.1|7027.7|7025.9|7027.8|7026|7025.5|7023.7|253
1617711600000|2021-04-06 12:20:00|7028.1|7026.3|7031|7029.2|7031.4|7029.6|7026.6|7024.8|279
1617711900000|2021-04-06 12:25:00|7031.1|7029.3|7033.8|7032|7034|7032.2|7031|7029.2|370
1617712200000|2021-04-06 12:30:00|7033.9|7032.1|7033.2|7031.4|7034|7032.2|7030.9|7029.1|354
1617712500000|2021-04-06 12:35:00|7033|7031.2|7038.8|7037|7041.2|7039.4|7032.6|7030.8|438
1617712800000|2021-04-06 12:40:00|7038.9|7037.1|7038.6|7036.8|7040|7038.2|7036|7034.2|337
1617713100000|2021-04-06 12:45:00|7038.5|7036.7|7038.9|7037.1|7041.6|7039.8|7037.5|7035.4|377
1617713400000|2021-04-06 12:50:00|7039|7037.2|7037.4|7035.6|7040.6|7038.8|7037.3|7035.5|315
1617713700000|2021-04-06 12:55:00|7037.3|7035.5|7038|7036.2|7039.7|7037.9|7034.8|7033|350
1617714000000|2021-04-06 13:00:00|7038.1|7036.3|7035.1|7033.3|7040.3|7038.5|7035.1|7033.3|341
1617714300000|2021-04-06 13:05:00|7035|7033.2|7034.2|7032.4|7039.1|7037.3|7033.3|7031.5|336
1617714600000|2021-04-06 13:10:00|7033.8|7032|7033.5|7031.7|7034.6|7032.7|7030.9|7029.1|351
1617714900000|2021-04-06 13:15:00|7033.4|7031.6|7035.3|7033.5|7036.9|7035.1|7032.5|7030.7|373
1617715200000|2021-04-06 13:20:00|7035.2|7033.4|7037.5|7035.7|7037.5|7035.7|7034.3|7032.5|258
1617715500000|2021-04-06 13:25:00|7037.4|7035.6|7033.4|7031.6|7039.6|7037.8|7032.5|7030.7|275
1617715800000|2021-04-06 13:30:00|7033.5|7031.7|7038|7036.2|7038.2|7036.4|7033.5|7031.7|350
1617716100000|2021-04-06 13:35:00|7038.1|7036.3|7034.6|7032.8|7038.4|7036.6|7034.5|7032.7|371
1617716400000|2021-04-06 13:40:00|7034.5|7032.7|7037.3|7035.5|7038|7036.2|7034|7032.2|284
1617716700000|2021-04-06 13:45:00|7037.4|7035.6|7033.1|7031.3|7038.7|7036.9|7032.7|7030.9|325
1617717000000|2021-04-06 13:50:00|7033.2|7031.4|7036.1|7034.3|7036.9|7035.1|7033.2|7031.4|339
1617717300000|2021-04-06 13:55:00|7036.4|7034.6|7037.8|7036|7037.9|7036.1|7034.5|7032.7|327
1617717600000|2021-04-06 14:00:00|7037.9|7036.1|7036.9|7035.1|7041.5|7039.7|7036.7|7034.9|337
1617717900000|2021-04-06 14:05:00|7037|7035.2|7041|7039.2|7041|7039.2|7034.1|7032.3|340
1617718200000|2021-04-06 14:10:00|7040.9|7039.1|7037.7|7035.9|7041|7039.2|7036.1|7034.3|346
1617718500000|2021-04-06 14:15:00|7037.6|7035.8|7037|7035.2|7037.9|7036.1|7034.5|7032.7|345
1617718800000|2021-04-06 14:20:00|7037.4|7035.6|7039.2|7037.4|7040.4|7038.6|7036.6|7034.8|317
1617719100000|2021-04-06 14:25:00|7039.1|7037.3|7038.6|7036.8|7041.6|7039.8|7038.6|7036.8|321
1617719400000|2021-04-06 14:30:00|7038.8|7037|7040.9|7039.1|7041|7039.2|7037.7|7035.9|328
1617719700000|2021-04-06 14:35:00|7041|7039.2|7038.1|7036.3|7041.8|7040|7037.4|7035.6|340
1617720000000|2021-04-06 14:40:00|7038.2|7036.4|7041.3|7039.5|7041.8|7040|7038.1|7036.3|332
1617720300000|2021-04-06 14:45:00|7041.2|7039.4|7043.2|7041.4|7043.4|7041.6|7038.6|7036.8|377
1617720600000|2021-04-06 14:50:00|7043.1|7041.3|7043.3|7041.5|7044.8|7043|7042.6|7040.8|254
1617720900000|2021-04-06 14:55:00|7043.4|7041.6|7046.9|7045.1|7052.6|7050.1|7043.2|7041.4|508
1617721200000|2021-04-06 15:00:00|7047|7045.2|7047.6|7045.8|7048.7|7046.9|7046|7044.2|356
1617721500000|2021-04-06 15:05:00|7047.7|7045.9|7049.7|7047.9|7050.5|7048.7|7046.5|7044.7|306
1617721800000|2021-04-06 15:10:00|7049.6|7047.8|7051.1|7049.3|7051.3|7049.5|7048.1|7046.3|244
1617722100000|2021-04-06 15:15:00|7051|7049.2|7049.3|7047.5|7051.4|7049.6|7048.7|7046.9|223
1617722400000|2021-04-06 15:20:00|7049.4|7047.6|7048.9|7047.1|7050.2|7048.4|7047.7|7045.9|228
1617722700000|2021-04-06 15:25:00|7048.8|7047|7048.2|7046.4|7049.9|7048.1|7047.6|7045.8|191
1617723000000|2021-04-06 15:30:00|7048.1|7046.3|7046.8|7045|7049|7047.2|7046.6|7044.8|232
1617723300000|2021-04-06 15:35:00|7046.7|7044.9|7047|7045.2|7047.8|7046|7046.7|7044.9|211
1617723600000|2021-04-06 15:40:00|7046.9|7045.1|7048.7|7046.9|7049.1|7047.3|7046.1|7044.3|244
1617723900000|2021-04-06 15:45:00|7048.6|7046.8|7046.7|7044.9|7048.9|7047.1|7046.4|7044.6|260
1617724200000|2021-04-06 15:50:00|7046.8|7045|7049.3|7047.5|7049.3|7047.5|7046.7|7044.9|261
1617724500000|2021-04-06 15:55:00|7049.2|7047.4|7046.1|7044.3|7049.3|7047.5|7045.9|7044.1|281
1617724800000|2021-04-06 16:00:00|7046|7044.2|7044.9|7043.1|7047|7045.2|7044.6|7042.8|315
1617725100000|2021-04-06 16:05:00|7045.1|7043.3|7044.1|7042.3|7045.2|7043.4|7042.7|7040.9|179
1617725400000|2021-04-06 16:10:00|7044|7042.2|7044.8|7043|7045|7043.2|7042.7|7040.9|250
1617725700000|2021-04-06 16:15:00|7044.7|7042.9|7043.9|7042.1|7045.1|7043.3|7043.8|7042|236
1617726000000|2021-04-06 16:20:00|7044|7042.2|7044.9|7043.1|7045.6|7043.8|7043.6|7041.8|209
1617726300000|2021-04-06 16:25:00|7044.8|7043|7044.8|7043|7045.8|7044|7044.2|7042.4|253
1617726600000|2021-04-06 16:30:00|7044.7|7042.9|7046.1|7044.3|7047.1|7045.3|7044.3|7042.5|217
1617726900000|2021-04-06 16:35:00|7046.2|7044.4|7046.6|7044.8|7047.1|7045.3|7046|7044.2|231
1617727200000|2021-04-06 16:40:00|7046.7|7044.9|7047|7045.2|7048|7046.2|7046.2|7044.4|214
1617727500000|2021-04-06 16:45:00|7047.1|7045.3|7047.6|7045.8|7047.9|7046.1|7046.8|7045|229
1617727800000|2021-04-06 16:50:00|7047.7|7045.9|7046.4|7044.6|7047.7|7045.9|7046.3|7044.5|152
1617728100000|2021-04-06 16:55:00|7046.3|7044.5|7046.8|7045|7047|7045.2|7045.9|7044.1|139
1617728400000|2021-04-06 17:00:00|7046.9|7045.1|7047.1|7045.3|7047.2|7045.4|7045.9|7044.1|160
1617728700000|2021-04-06 17:05:00|7047.5|7045.7|7046.9|7045.1|7047.9|7046.1|7046.9|7045.1|165
1617729000000|2021-04-06 17:10:00|7047|7045.2|7046.5|7044.7|7047|7045.2|7044.9|7043.1|179
1617729300000|2021-04-06 17:15:00|7046.3|7044.5|7047.7|7045.9|7047.9|7046.1|7046.1|7044.3|151
1617729600000|2021-04-06 17:20:00|7047.6|7045.8|7044.8|7043|7047.7|7045.9|7044.7|7042.9|241
1617729900000|2021-04-06 17:25:00|7044.7|7042.9|7038.8|7037|7044.7|7042.9|7038.7|7036.4|270
1617730200000|2021-04-06 17:30:00|7038.9|7037.1|7039.5|7037.7|7040.6|7038.8|7037.5|7035.7|237
1617730500000|2021-04-06 17:35:00|7039.6|7037.8|7039.1|7037.3|7040|7038.2|7038.2|7036.4|218
1617730800000|2021-04-06 17:40:00|7039.2|7037.4|7037.7|7035.9|7039.4|7037.6|7037.4|7035.6|132
1617731100000|2021-04-06 17:45:00|7037.8|7036|7039.5|7037.7|7039.8|7038|7037.2|7035.4|157
1617731400000|2021-04-06 17:50:00|7039.6|7037.8|7040.8|7039|7040.8|7039|7038.9|7037.1|177
1617731700000|2021-04-06 17:55:00|7040.7|7038.9|7042.1|7040.3|7042.7|7040.9|7040.6|7038.8|161
1617732000000|2021-04-06 18:00:00|7042|7040.2|7043.7|7041.9|7044.1|7042.3|7040.7|7038.9|212
1617732300000|2021-04-06 18:05:00|7043.8|7042|7045.6|7043.8|7046.1|7044.3|7043.5|7041.7|200
1617732600000|2021-04-06 18:10:00|7045.7|7043.9|7048.9|7047.1|7049.8|7048|7045.1|7043.3|265
1617732900000|2021-04-06 18:15:00|7048.5|7046.7|7049.5|7047.7|7050|7048.2|7048.2|7046.4|170
1617733200000|2021-04-06 18:20:00|7049.6|7047.8|7051.2|7049.4|7051.5|7049.7|7049.1|7047.3|211
1617733500000|2021-04-06 18:25:00|7051.1|7049.3|7050.8|7049|7051.8|7050|7049.9|7048.1|202
1617733800000|2021-04-06 18:30:00|7050.7|7048.9|7051|7049.2|7051.2|7049.4|7050|7048.2|126
1617734100000|2021-04-06 18:35:00|7050.9|7049.1|7049.1|7047.3|7050.9|7049.1|7048.1|7046.3|213
1617734400000|2021-04-06 18:40:00|7049|7047.2|7051.1|7049.3|7051.8|7050|7049|7047.2|270
1617734700000|2021-04-06 18:45:00|7051|7049.2|7053.3|7051.5|7053.8|7052|7050.1|7048.3|243
1617735000000|2021-04-06 18:50:00|7053.4|7051.6|7052.2|7050.4|7053.4|7051.6|7051.1|7049.3|282
1617735300000|2021-04-06 18:55:00|7052.1|7050.3|7054|7051|7054.2|7051.4|7051.5|7049.7|235
1617735600000|2021-04-06 19:00:00|7054.1|7051.1|7051|7049.2|7056.5|7053.3|7050.8|7048.8|255
1617735900000|2021-04-06 19:05:00|7051.1|7049.3|7052|7050.2|7052.7|7050.9|7050.8|7049|302
1617736200000|2021-04-06 19:10:00|7051.9|7050.1|7053.8|7052|7053.9|7052.1|7051.6|7049.8|244
1617736500000|2021-04-06 19:15:00|7053.7|7051.9|7053.9|7052.1|7053.9|7052.1|7052.9|7051.1|207
1617736800000|2021-04-06 19:20:00|7053.8|7052|7055|7053.2|7055.1|7053.3|7053.7|7051.9|210
1617737100000|2021-04-06 19:25:00|7054.9|7053.1|7054.9|7053.1|7055.1|7053.3|7053.8|7052|151
1617737400000|2021-04-06 19:30:00|7054.8|7053|7055.1|7053.3|7055.2|7053.4|7054.2|7052.4|89
1617737700000|2021-04-06 19:35:00|7055|7053.2|7052.8|7051|7056|7054.2|7052.7|7050.9|153
1617738000000|2021-04-06 19:40:00|7052.7|7050.9|7051.7|7049.9|7052.9|7051.1|7051.3|7049.4|97
1617738300000|2021-04-06 19:45:00|7051.6|7049.8|7050.9|7049.1|7052.4|7050.6|7050.7|7048.9|99
1617738600000|2021-04-06 19:50:00|7050.8|7049|7049.8|7048|7050.9|7049.1|7048.8|7046.2|151
1617738900000|2021-04-06 19:55:00|7049.9|7048.1|7054.1|7052.3|7054.3|7052.5|7049.7|7047.9|185
1617739200000|2021-04-06 20:00:00|7055|7053.2|7057.2|7055.4|7057.2|7055.4|7054.9|7053.1|306
1617739500000|2021-04-06 20:05:00|7057.5|7055.7|7057.9|7056.1|7058.5|7056.7|7057.4|7055.6|198
1617739800000|2021-04-06 20:10:00|7058|7056.2|7058.9|7055.9|7059|7057|7057.1|7055.3|93
1617740100000|2021-04-06 20:15:00|7058|7056.2|7059.5|7057.7|7059.6|7057.8|7057.8|7056|57
1617740400000|2021-04-06 20:20:00|7059.4|7057.6|7060.4|7058.6|7061.6|7059.2|7059.3|7057.5|116
1617740700000|2021-04-06 20:25:00|7060.5|7058.7|7061.2|7058.2|7061.7|7059.2|7060.4|7057.9|121
1617741000000|2021-04-06 20:30:00|7061.3|7058.3|7060.6|7057.6|7061.4|7058.5|7059.8|7056.9|122
1617741300000|2021-04-06 20:35:00|7060.5|7057.5|7061.3|7058.3|7061.4|7058.9|7059.8|7057|103
1617741600000|2021-04-06 20:40:00|7061.5|7058.5|7060.1|7058.3|7062.1|7059.1|7060|7057.6|103
1617741900000|2021-04-06 20:45:00|7060.2|7058.4|7058.6|7055.6|7061.9|7058.9|7058.3|7055.3|144
1617742200000|2021-04-06 20:50:00|7058.7|7055.7|7059|7056|7059.3|7056.9|7058.3|7055.3|93
1617742500000|2021-04-06 20:55:00|7059.3|7056.3|7060|7057|7062|7059|7059|7056|165
1617742800000|2021-04-06 21:00:00|7059.9|7056.9|7060.9|7057.8|7060.9|7057.8|7059.4|7056.4|19
1617743100000|2021-04-06 21:05:00|7061.1|7057.1|7060.8|7056.8|7061.9|7058.9|7060.2|7056.6|57
1617743400000|2021-04-06 21:10:00|7060.7|7057.1|7060.8|7056.8|7061.5|7058.4|7059.6|7056.3|128
1617743700000|2021-04-06 21:15:00|7060.9|7057.5|7060.9|7057.6|7061.9|7058.9|7059.7|7056.3|136
1617744000000|2021-04-06 21:20:00|7060.5|7057.2|7061|7057.4|7061.7|7058.7|7059.5|7056.5|120
1617744300000|2021-04-06 21:25:00|7061.3|7057.3|7060.5|7056.8|7061.3|7057.8|7059.9|7056.6|68
1617744600000|2021-04-06 21:30:00|7060.4|7056.9|7060.6|7057.3|7061.1|7057.7|7059.5|7056.5|199
1617744900000|2021-04-06 21:35:00|7060.7|7057.4|7060.7|7057.2|7061.2|7057.7|7060.2|7057|269
1617745200000|2021-04-06 21:40:00|7060.6|7056.9|7061.4|7058.4|7062.4|7059.1|7060.4|7056.9|116
1617745500000|2021-04-06 21:45:00|7061.8|7058.5|7060.9|7057.9|7061.8|7058.6|7060.6|7057.6|82
1617745800000|2021-04-06 21:50:00|7061|7058|7061.4|7058.4|7061.8|7058.4|7060.8|7057.6|65
1617746100000|2021-04-06 21:55:00|7060.9|7057.9|7061.1|7057.9|7061.7|7058.4|7060.9|7057.8|138
1617746400000|2021-04-06 22:00:00|7061.2|7057.7|7061|7058|7061.2|7058.2|7060.3|7057.3|162
1617746700000|2021-04-06 22:05:00|7060.8|7057.8|7060.9|7057.9|7061.4|7058.4|7060.7|7057.7|108
1617747000000|2021-04-06 22:10:00|7060.8|7057.8|7060.5|7057.5|7061.1|7058.1|7060.2|7057.2|121
1617747300000|2021-04-06 22:15:00|7060.6|7057.6|7061.2|7058.2|7062.4|7059.4|7060.6|7057.6|199
1617747600000|2021-04-06 22:20:00|7061.3|7058.3|7060.6|7057.6|7062.1|7059.1|7060.1|7057.1|118
1617747900000|2021-04-06 22:25:00|7060.5|7057.5|7060.1|7057.1|7061|7058|7059|7056.6|121
1617748200000|2021-04-06 22:30:00|7060|7057|7060.7|7057.7|7061.6|7058.6|7059.1|7056.6|126
1617748500000|2021-04-06 22:35:00|7060.6|7057.6|7058.5|7055.5|7060.9|7057.9|7058|7055.4|127
1617748800000|2021-04-06 22:40:00|7058.3|7055.3|7059.5|7056.5|7059.9|7057.2|7057.7|7055.3|82
1617749100000|2021-04-06 22:45:00|7059.2|7056.2|7058.7|7055.7|7059.2|7056.3|7057.9|7055.6|83
1617749400000|2021-04-06 22:50:00|7058.8|7055.8|7057.5|7054.5|7059|7056.3|7057.4|7054.4|111
1617749700000|2021-04-06 22:55:00|7057.6|7054.6|7055.1|7052.1|7058|7055|7054.7|7051.2|161
1617750000000|2021-04-06 23:00:00|7055.2|7051.9|7055.2|7052.2|7055.8|7053.4|7054.1|7051.5|182
1617750300000|2021-04-06 23:05:00|7055.1|7052.1|7056.9|7053.9|7057.6|7054.6|7054.9|7051.9|121
1617750600000|2021-04-06 23:10:00|7056.8|7053.8|7057|7054|7057.7|7054.7|7055.9|7053.4|107
1617750900000|2021-04-06 23:15:00|7057.1|7054.1|7057.8|7054.8|7058.3|7055.6|7056.6|7053.8|118
1617751200000|2021-04-06 23:20:00|7057.9|7054.9|7056.9|7053.9|7058.4|7055.9|7056.7|7053.7|98
1617751500000|2021-04-06 23:25:00|7056.8|7053.8|7058.1|7055.1|7058.5|7055.5|7056.3|7053.6|112
1617751800000|2021-04-06 23:30:00|7057.8|7054.8|7058.6|7055.6|7058.8|7055.8|7057.5|7054|77
1617752100000|2021-04-06 23:35:00|7058.7|7055.7|7061.4|7058.4|7061.7|7059.3|7058.4|7055.4|170
1617752400000|2021-04-06 23:40:00|7061.5|7058.5|7060.8|7057.8|7061.8|7058.8|7060.1|7057.5|164
1617752700000|2021-04-06 23:45:00|7060.9|7057.9|7062.6|7059.6|7062.9|7060.9|7060.3|7057.8|180
1617753000000|2021-04-06 23:50:00|7062.7|7059.7|7064|7062.2|7064.8|7062.7|7062.1|7059.7|148
1617753300000|2021-04-06 23:55:00|7064.1|7062.3|7063.8|7062|7065.1|7062.9|7063.7|7061.5|131
1617753600000|2021-04-07 00:00:00|7063.7|7061.9|7063|7061.2|7064.7|7062.1|7061.8|7059.5|248
1617753900000|2021-04-07 00:05:00|7062.9|7061.1|7061|7059.2|7063.5|7061.7|7060.6|7058.8|227
1617754200000|2021-04-07 00:10:00|7060.9|7059.1|7060.9|7059.1|7063.2|7061.1|7060.8|7058.6|175
1617754500000|2021-04-07 00:15:00|7061|7059.2|7062|7060.2|7063.1|7061.2|7060.8|7059|197
1617754800000|2021-04-07 00:20:00|7061.9|7060.1|7062.9|7061.1|7064.7|7062.9|7061.9|7060.1|218
1617755100000|2021-04-07 00:25:00|7062.8|7061|7061.8|7060|7063.2|7061.4|7060.2|7058.4|254
1617755400000|2021-04-07 00:30:00|7061.9|7060.1|7058.9|7057.1|7061.9|7060.1|7058.3|7056.5|238
1617755700000|2021-04-07 00:35:00|7058.8|7057|7059.5|7057.7|7061.3|7059.5|7058.7|7056.9|176
1617756000000|2021-04-07 00:40:00|7059.4|7057.6|7060.9|7059.1|7061.1|7059.3|7058.9|7056.6|176
1617756300000|2021-04-07 00:45:00|7061|7059.2|7060.8|7059|7063.1|7061.1|7060.7|7058.4|217
1617756600000|2021-04-07 00:50:00|7060.7|7058.9|7058|7056.2|7061.1|7059.3|7056.8|7054.8|268
1617756900000|2021-04-07 00:55:00|7058.7|7056.9|7061.5|7058.5|7063.2|7061.4|7058.5|7056|241
1617757200000|2021-04-07 01:00:00|7061.6|7058.6|7060.9|7059.1|7062.1|7060.3|7060.3|7058.3|207
1617757500000|2021-04-07 01:05:00|7060.8|7059|7066.5|7064.7|7067.8|7065.3|7060.3|7058|379
1617757800000|2021-04-07 01:10:00|7066.4|7064.6|7068.4|7066.6|7070.4|7068|7066.4|7064.6|269
1617758100000|2021-04-07 01:15:00|7068.1|7066.3|7065.9|7064.1|7068.8|7067|7065.8|7063.6|242
1617758400000|2021-04-07 01:20:00|7066|7064.2|7065.2|7063.4|7066.8|7065|7065|7062.6|246
1617758700000|2021-04-07 01:25:00|7065.1|7063.3|7063.3|7061.5|7065.1|7063.3|7061.9|7060.1|193
1617759000000|2021-04-07 01:30:00|7063.2|7061.4|7061|7059.2|7064.4|7062.3|7060.1|7058.3|240
1617759300000|2021-04-07 01:35:00|7061.1|7059.3|7064.1|7062.3|7065.8|7063.4|7059.9|7058.1|267
1617759600000|2021-04-07 01:40:00|7064|7062.2|7060.4|7058.6|7065|7063.2|7060.4|7058.6|303
1617759900000|2021-04-07 01:45:00|7060.5|7058.7|7060.3|7058.5|7062.6|7060.3|7059.3|7057.5|344
1617760200000|2021-04-07 01:50:00|7060.4|7058.6|7061.3|7059.5|7061.6|7059.8|7058.5|7056.2|354
1617760500000|2021-04-07 01:55:00|7061.2|7059.4|7058.6|7056.8|7062.3|7060.5|7058.5|7056.7|291
1617760800000|2021-04-07 02:00:00|7059|7057.2|7061.1|7059.3|7061.2|7059.4|7058.2|7056.4|326
1617761100000|2021-04-07 02:05:00|7061|7059.2|7059.1|7057.3|7061.2|7059.4|7058.7|7056.9|235
1617761400000|2021-04-07 02:10:00|7059.3|7057.5|7056|7054.2|7059.5|7057.6|7055.9|7053.6|370
1617761700000|2021-04-07 02:15:00|7055.8|7054|7056.1|7054.3|7057.2|7054.8|7054.4|7052.1|361
1617762000000|2021-04-07 02:20:00|7056.2|7054.4|7054.5|7052.7|7057.1|7055.3|7054.1|7052.1|328
1617762300000|2021-04-07 02:25:00|7054.6|7052.8|7052|7050.2|7055.7|7053.4|7052|7050.1|329
1617762600000|2021-04-07 02:30:00|7052.1|7050.3|7054.1|7052.3|7054.5|7052.7|7051.4|7049.6|310
1617762900000|2021-04-07 02:35:00|7054|7052.2|7055.1|7053.3|7055.7|7053.4|7053.9|7052|234
1617763200000|2021-04-07 02:40:00|7055|7053.2|7055|7053.2|7056.3|7054.3|7054.2|7052.4|275
1617763500000|2021-04-07 02:45:00|7054.9|7053.1|7052.1|7050.3|7055|7053.2|7052|7050.2|334
1617763800000|2021-04-07 02:50:00|7052.2|7050.4|7054|7052.2|7054.7|7052.5|7052|7050.1|330
1617764100000|2021-04-07 02:55:00|7054.1|7052.3|7050|7048.2|7054.1|7052.3|7049.8|7048|360
1617764400000|2021-04-07 03:00:00|7049.9|7048.1|7052.7|7050.9|7053.5|7051.5|7049.3|7047.5|298
1617764700000|2021-04-07 03:05:00|7052.6|7050.8|7054|7051|7054.8|7053|7052.1|7049.8|295
1617765000000|2021-04-07 03:10:00|7053.3|7051.5|7054.9|7053.1|7056.1|7054.3|7053.2|7051.4|264
1617765300000|2021-04-07 03:15:00|7054.2|7052.4|7055.1|7053.3|7055.1|7053.3|7053.1|7051.3|280
1617765600000|2021-04-07 03:20:00|7055|7053.2|7054|7052.2|7056.3|7054.1|7053.8|7052|211
1617765900000|2021-04-07 03:25:00|7054.2|7052.4|7054.6|7052.8|7054.6|7052.8|7053.9|7052.1|190
1617766200000|2021-04-07 03:30:00|7054.5|7052.7|7055.1|7053.3|7056.6|7054.8|7054|7052.2|257
1617766500000|2021-04-07 03:35:00|7055.2|7053.4|7055.1|7053.3|7056.6|7054.4|7054.6|7052.8|173
1617766800000|2021-04-07 03:40:00|7055.2|7053.4|7054.8|7053|7055.3|7053.5|7053.5|7051.7|221
1617767100000|2021-04-07 03:45:00|7054.9|7053.1|7053.9|7052.1|7055.2|7053.4|7053.5|7051.7|191
1617767400000|2021-04-07 03:50:00|7054.2|7052.4|7054|7052.2|7055.2|7053.4|7053.7|7051.9|232
1617767700000|2021-04-07 03:55:00|7053.9|7052.1|7054.9|7053.1|7055.1|7053.3|7052.9|7051.1|234
1617768000000|2021-04-07 04:00:00|7055|7053.2|7055.1|7053.3|7057.3|7055.5|7054.5|7052.7|219
1617768300000|2021-04-07 04:05:00|7055|7053.2|7056.4|7054.6|7056.4|7054.6|7054.1|7052.3|194
1617768600000|2021-04-07 04:10:00|7056.3|7054.5|7058.2|7056.4|7058.6|7056.8|7056.3|7054.5|173
1617768900000|2021-04-07 04:15:00|7058.3|7056.5|7059|7057.2|7059.4|7057.6|7057.3|7055.5|186
1617769200000|2021-04-07 04:20:00|7059.1|7057.3|7058.1|7056.3|7059.2|7057.4|7057.9|7056.1|153
1617769500000|2021-04-07 04:25:00|7058.2|7056.4|7058.1|7056.3|7058.4|7056.6|7056.2|7054.4|169
1617769800000|2021-04-07 04:30:00|7058|7056.2|7057.4|7055.6|7058.2|7056.4|7056.9|7054.7|237
1617770100000|2021-04-07 04:35:00|7057.3|7055.5|7057.3|7055.5|7058|7056.2|7056.8|7055|155
1617770400000|2021-04-07 04:40:00|7057.2|7055.4|7057|7055.2|7057.9|7056|7055.8|7054|180
1617770700000|2021-04-07 04:45:00|7057.1|7055.3|7057.1|7055.3|7057.3|7055.5|7056.5|7054.7|183
1617771000000|2021-04-07 04:50:00|7057.2|7055.4|7057.3|7055.5|7057.8|7055.5|7056|7054.2|160
1617771300000|2021-04-07 04:55:00|7057.2|7055.4|7058|7056.2|7059.1|7057.3|7057|7055.2|197
1617771600000|2021-04-07 05:00:00|7057.8|7056|7057.6|7055.8|7058.5|7056.7|7056.2|7054.4|231
1617771900000|2021-04-07 05:05:00|7057.5|7055.7|7059.6|7057.8|7059.8|7058|7057.3|7055.5|253
1617772200000|2021-04-07 05:10:00|7059.5|7057.7|7059.1|7057.3|7059.7|7057.9|7058|7056.2|189
1617772500000|2021-04-07 05:15:00|7059.2|7057.4|7056.1|7054.3|7059.8|7057.6|7055.7|7053.9|271
1617772800000|2021-04-07 05:20:00|7056.2|7054.4|7058.3|7056.5|7058.4|7056.6|7056|7054.2|218
1617773100000|2021-04-07 05:25:00|7058.2|7056.4|7058.1|7056.3|7058.8|7056.6|7057.4|7055.1|161
1617773400000|2021-04-07 05:30:00|7058|7056.2|7058.6|7056.8|7059.2|7057.4|7057.6|7055.8|266
1617773700000|2021-04-07 05:35:00|7058.5|7056.7|7057.6|7055.8|7058.8|7057|7057.2|7055.4|291
1617774000000|2021-04-07 05:40:00|7057.5|7055.7|7056.4|7054.6|7058.5|7056.7|7055.5|7053.7|257
1617774300000|2021-04-07 05:45:00|7056.3|7054.5|7054.7|7052.9|7056.3|7054.5|7053.9|7052.1|251
1617774600000|2021-04-07 05:50:00|7054.8|7053|7057.9|7056.1|7057.9|7056.1|7054.7|7052.9|221
1617774900000|2021-04-07 05:55:00|7057.7|7055.9|7057.9|7056.1|7059.2|7057.4|7057.4|7055.6|305
1617775200000|2021-04-07 06:00:00|7058|7056.2|7063.6|7061.8|7063.7|7061.9|7058|7056.2|304
1617775500000|2021-04-07 06:05:00|7063.7|7061.9|7052.4|7049.4|7064|7061.9|7051.4|7048.6|378
1617775800000|2021-04-07 06:10:00|7051.6|7049.8|7049.2|7047.4|7052.3|7050.2|7046.9|7044.4|431
1617776100000|2021-04-07 06:15:00|7049.3|7047.5|7046.6|7043.6|7050.9|7048.5|7045.9|7043.5|326
1617776400000|2021-04-07 06:20:00|7046.5|7043.5|7047.8|7044.8|7049.1|7046.5|7044.9|7042.3|316
1617776700000|2021-04-07 06:25:00|7047.9|7044.9|7049.3|7046.3|7049.9|7047.6|7046.8|7044.5|299
1617777000000|2021-04-07 06:30:00|7048.6|7046.8|7046.2|7044.4|7049.2|7046.9|7043|7040.5|467
1617777300000|2021-04-07 06:35:00|7046.1|7044.3|7046.6|7043.6|7049.1|7046.7|7045.1|7043.1|365
1617777600000|2021-04-07 06:40:00|7046.5|7043.5|7046.4|7044.6|7049.3|7046.9|7045|7042.6|380
1617777900000|2021-04-07 06:45:00|7046.2|7044.4|7048.9|7047.1|7049|7047.2|7045.6|7043.3|252
1617778200000|2021-04-07 06:50:00|7048.7|7046.9|7041.9|7040.1|7048.8|7047|7041.9|7039.7|352
1617778500000|2021-04-07 06:55:00|7041.7|7039.9|7042.1|7040.3|7044.7|7042.8|7040|7037.9|378
1617778800000|2021-04-07 07:00:00|7042|7040.2|7044.7|7041.7|7045.5|7043.4|7041.9|7040|506
1617779100000|2021-04-07 07:05:00|7044.8|7041.8|7042|7040.2|7046.1|7044.2|7041.9|7039.6|404
1617779400000|2021-04-07 07:10:00|7042.3|7040.5|7038.1|7036.3|7043.3|7041|7036.1|7033.9|410
1617779700000|2021-04-07 07:15:00|7038.2|7036.4|7041.2|7039.4|7041.2|7039.4|7036.1|7033.7|317
1617780000000|2021-04-07 07:20:00|7041.1|7039.3|7039.1|7037.3|7041.4|7039.6|7036.2|7034.4|325
1617780300000|2021-04-07 07:25:00|7039.2|7037.4|7038.2|7036.4|7042.1|7040.3|7037.6|7035.4|321
1617780600000|2021-04-07 07:30:00|7038.1|7036.3|7041.3|7039.5|7042.5|7040.3|7036.9|7035|348
1617780900000|2021-04-07 07:35:00|7041.2|7039.4|7036.5|7034.7|7041.3|7039.5|7035.4|7033.1|300
1617781200000|2021-04-07 07:40:00|7036.2|7034.4|7037.2|7034.2|7037.3|7035.2|7035.2|7033.4|287
1617781500000|2021-04-07 07:45:00|7036.6|7034.8|7039|7037.2|7039.6|7037.8|7035.7|7033.9|323
1617781800000|2021-04-07 07:50:00|7039.1|7037.3|7038.9|7035.9|7040|7038.2|7036.9|7035.1|284
1617782100000|2021-04-07 07:55:00|7039|7036|7041.5|7039.7|7042.3|7040.5|7038.5|7035.8|330
1617782400000|2021-04-07 08:00:00|7041.6|7039.8|7038|7036.2|7041.6|7039.8|7037.5|7035.7|315
1617782700000|2021-04-07 08:05:00|7037.9|7036.1|7038.5|7036.7|7038.6|7036.8|7037.1|7035.3|230
1617783000000|2021-04-07 08:10:00|7038.4|7036.6|7036|7034.2|7038.5|7036.7|7035.2|7033.4|284
1617783300000|2021-04-07 08:15:00|7036.1|7034.3|7028.9|7027.1|7036.1|7034.3|7027.1|7024.7|365
1617783600000|2021-04-07 08:20:00|7029|7027.2|7032.2|7030.4|7034.1|7032.3|7028.3|7026.4|340
1617783900000|2021-04-07 08:25:00|7032.1|7030.3|7035.3|7033.5|7035.6|7033.8|7032.1|7030.3|200
1617784200000|2021-04-07 08:30:00|7035.4|7033.6|7039.9|7038.1|7040.7|7038.9|7035.1|7033.1|293
1617784500000|2021-04-07 08:35:00|7039.8|7038|7041.9|7040.1|7043.7|7041.9|7038.7|7036.3|286
1617784800000|2021-04-07 08:40:00|7042|7040.2|7040.1|7038.3|7042.6|7040.7|7039.9|7037.9|274
1617785100000|2021-04-07 08:45:00|7040|7038.2|7042.4|7040.6|7042.7|7040.9|7039.9|7037.8|189
1617785400000|2021-04-07 08:50:00|7042.5|7040.7|7046.8|7045|7047.3|7045.5|7042.2|7040.4|301
1617785700000|2021-04-07 08:55:00|7046.7|7044.9|7045.1|7042.1|7047.3|7044.9|7043.7|7041.9|213
1617786000000|2021-04-07 09:00:00|7044.6|7042.8|7043.6|7041.8|7046|7044.2|7042.7|7040.5|243
1617786300000|2021-04-07 09:05:00|7043.5|7041.7|7041.1|7039.3|7044.1|7042.2|7040.5|7038.7|255
1617786600000|2021-04-07 09:10:00|7041|7039.2|7041|7039.2|7043.2|7041.4|7040.8|7039|277
1617786900000|2021-04-07 09:15:00|7040.9|7039.1|7037.4|7035.6|7041|7039.2|7035.2|7033.3|292
1617787200000|2021-04-07 09:20:00|7037.3|7035.5|7039.1|7037.3|7039.3|7037.5|7035.8|7033.7|190
1617787500000|2021-04-07 09:25:00|7039.2|7037.4|7038.3|7036.5|7040|7038.2|7038.3|7036.2|182
1617787800000|2021-04-07 09:30:00|7038.1|7036.3|7035.1|7033.3|7038.9|7037.1|7035|7033.2|278
1617788100000|2021-04-07 09:35:00|7035.2|7033.4|7037.1|7035.3|7037.4|7035.6|7035.2|7033.4|246
1617788400000|2021-04-07 09:40:00|7037|7035.2|7034.3|7032.5|7037.2|7035.3|7034|7032.2|227
1617788700000|2021-04-07 09:45:00|7034.2|7032.4|7035.6|7033.8|7037.2|7035.1|7033.9|7032.1|318
1617789000000|2021-04-07 09:50:00|7035.5|7033.7|7034.2|7032.4|7035.8|7034|7034|7032.2|175
1617789300000|2021-04-07 09:55:00|7034.1|7032.3|7033.2|7031.4|7035.3|7033.5|7032.3|7030.5|249
1617789600000|2021-04-07 10:00:00|7033.1|7031.3|7033.7|7031.9|7034|7032.2|7030.6|7028.8|242
1617789900000|2021-04-07 10:05:00|7033.6|7031.8|7035.1|7033.3|7036.7|7034.6|7033.6|7031.8|206
1617790200000|2021-04-07 10:10:00|7035.4|7033.6|7040.7|7038.9|7040.8|7039|7035.4|7033.6|207
1617790500000|2021-04-07 10:15:00|7040.6|7038.8|7041.1|7039.3|7041.3|7039.5|7039.6|7037.8|246
1617790800000|2021-04-07 10:20:00|7041.2|7039.4|7038.7|7036.9|7041.4|7039.6|7038.5|7036.7|161
1617791100000|2021-04-07 10:25:00|7038.6|7036.8|7036.3|7034.5|7039.1|7037.3|7036.1|7034.3|213
1617791400000|2021-04-07 10:30:00|7036.2|7034.4|7040|7037|7040.1|7038|7035.3|7033.5|292
1617791700000|2021-04-07 10:35:00|7039.5|7037.7|7034.3|7032.5|7039.9|7037.7|7034.2|7032.4|279
1617792000000|2021-04-07 10:40:00|7034.2|7032.4|7033.8|7032|7037.1|7035.3|7033.2|7031.4|308
1617792300000|2021-04-07 10:45:00|7033.9|7032.1|7037.3|7035.5|7037.8|7036|7033.5|7031.7|253
1617792600000|2021-04-07 10:50:00|7037.2|7035.4|7038.2|7036.4|7039.6|7037.8|7037|7035.2|259
1617792900000|2021-04-07 10:55:00|7038.3|7036.5|7038.6|7036.8|7040.4|7038.3|7037.8|7036|217
1617793200000|2021-04-07 11:00:00|7038.7|7036.9|7037.3|7035.5|7039.3|7037.5|7036.4|7034.6|262
1617793500000|2021-04-07 11:05:00|7037.2|7035.4|7039.3|7037.5|7039.3|7037.5|7036.4|7034.6|180
1617793800000|2021-04-07 11:10:00|7039.2|7037.4|7037.8|7036|7039.3|7037.5|7036.1|7034.3|284
1617794100000|2021-04-07 11:15:00|7037.7|7035.9|7040.1|7038.3|7040.4|7038.6|7036.8|7035|264
1617794400000|2021-04-07 11:20:00|7040.2|7038.4|7038.1|7036.3|7040.2|7038.4|7037.3|7035.5|263
1617794700000|2021-04-07 11:25:00|7038|7036.2|7040.7|7038.9|7040.8|7039|7038|7036.2|214
1617795000000|2021-04-07 11:30:00|7040.6|7038.8|7041.5|7039.7|7041.6|7039.8|7039.2|7037.4|218
1617795300000|2021-04-07 11:35:00|7041.4|7039.6|7040|7038.2|7041.5|7039.7|7039.4|7037.6|132
1617795600000|2021-04-07 11:40:00|7040.1|7038.3|7042.2|7040.4|7042.2|7040.4|7039.4|7037.6|141
1617795900000|2021-04-07 11:45:00|7042.1|7040.3|7041.9|7040.1|7042.4|7040.6|7040.9|7039.1|185
1617796200000|2021-04-07 11:50:00|7042|7040.2|7037.1|7035.3|7042|7040.2|7037.1|7035.3|204
1617796500000|2021-04-07 11:55:00|7036.9|7035.1|7034.6|7032.8|7037.1|7035.3|7032.2|7029.9|274
1617796800000|2021-04-07 12:00:00|7034.3|7032.5|7030.3|7028.5|7034.3|7032.5|7029.9|7028.1|300
1617797100000|2021-04-07 12:05:00|7030.2|7028.4|7030.6|7028.8|7032.5|7030|7028.4|7026.6|303
1617797400000|2021-04-07 12:10:00|7030.5|7028.7|7030.1|7028.3|7031.3|7029.5|7028.6|7026.8|297
1617797700000|2021-04-07 12:15:00|7030|7028.2|7028.3|7026.5|7030.2|7028.4|7023.5|7021.7|377
1617798000000|2021-04-07 12:20:00|7028.4|7026.6|7028|7026.2|7029.3|7027.3|7024.7|7022.9|402
1617798300000|2021-04-07 12:25:00|7027.9|7026.1|7029.4|7026.4|7030.3|7028.4|7026.9|7025.1|251
1617798600000|2021-04-07 12:30:00|7029.5|7026.5|7028.9|7027.1|7030.7|7028.9|7026.4|7024.2|379
1617798900000|2021-04-07 12:35:00|7029|7027.2|7029.7|7027.9|7030.8|7028.9|7025.7|7023.9|416
1617799200000|2021-04-07 12:40:00|7030|7028.2|7028.2|7026.4|7030.5|7028.5|7025.7|7023.9|400
1617799500000|2021-04-07 12:45:00|7028.1|7026.3|7024.4|7022.6|7028.1|7026.3|7023.8|7022|367
1617799800000|2021-04-07 12:50:00|7024.5|7022.7|7025.7|7023.9|7027.4|7025.6|7023.9|7022.1|299
1617800100000|2021-04-07 12:55:00|7025.6|7023.8|7024.7|7022.9|7026.8|7025|7023.4|7021.6|343
1617800400000|2021-04-07 13:00:00|7024.9|7023.1|7026.1|7024.3|7026.4|7024.6|7023.5|7021.7|355
1617800700000|2021-04-07 13:05:00|7025.6|7023.8|7024.9|7023.1|7026.1|7024.3|7024.4|7022.6|370
1617801000000|2021-04-07 13:10:00|7024.8|7023|7023|7021.2|7025.2|7023.4|7021.8|7020|299
1617801300000|2021-04-07 13:15:00|7023.1|7021.3|7022.5|7020.7|7023.9|7022.1|7021.3|7019.5|330
1617801600000|2021-04-07 13:20:00|7022.2|7020.4|7023.6|7021.8|7024|7022.2|7021.7|7019.9|329
1617801900000|2021-04-07 13:25:00|7023.7|7021.9|7031.6|7028.6|7032.9|7031.1|7023.7|7021.9|385
1617802200000|2021-04-07 13:30:00|7031|7029.2|7027.6|7025.8|7032.5|7030.1|7027.1|7025.3|379
1617802500000|2021-04-07 13:35:00|7027.7|7025.9|7021.3|7019.5|7028.1|7026.3|7021.2|7019.4|338
1617802800000|2021-04-07 13:40:00|7021.4|7019.6|7025.2|7023.4|7026.1|7024.3|7020.3|7018.5|406
1617803100000|2021-04-07 13:45:00|7025.1|7023.3|7030.4|7028.6|7030.4|7028.6|7023.4|7021.6|357
1617803400000|2021-04-07 13:50:00|7030.3|7028.5|7027.3|7025.5|7030.4|7028.6|7025.1|7023.3|331
1617803700000|2021-04-07 13:55:00|7027.2|7025.4|7025.8|7022.8|7028.8|7027|7025|7022.6|259
1617804000000|2021-04-07 14:00:00|7025.7|7022.7|7026.7|7024.9|7026.8|7025|7021.2|7019.4|428
1617804300000|2021-04-07 14:05:00|7026.6|7024.8|7026.7|7024.9|7027.2|7025.4|7023.4|7021.6|383
1617804600000|2021-04-07 14:10:00|7027|7025.2|7028.5|7026.7|7032.6|7030.8|7025.8|7024|470
1617804900000|2021-04-07 14:15:00|7028.7|7026.9|7027|7025.2|7029|7027.2|7025.6|7023.8|410
1617805200000|2021-04-07 14:20:00|7027.1|7025.3|7032.2|7030.4|7032.3|7030.5|7027|7025.2|388
1617805500000|2021-04-07 14:25:00|7032.1|7030.3|7035.5|7033.7|7036.6|7034.7|7029.8|7028|401
1617805800000|2021-04-07 14:30:00|7035.4|7033.6|7030.2|7028.4|7035.4|7033.6|7030.2|7028.4|349
1617806100000|2021-04-07 14:35:00|7030.1|7028.3|7033.7|7031.9|7034.5|7032.7|7029.4|7027.6|325
1617806400000|2021-04-07 14:40:00|7033.5|7031.7|7035.8|7034|7037.4|7035.6|7032.2|7030.2|338
1617806700000|2021-04-07 14:45:00|7035.9|7034.1|7035.7|7033.9|7038.3|7036.5|7034.4|7032.6|384
1617807000000|2021-04-07 14:50:00|7035.8|7034|7039|7037.2|7039.7|7037.9|7035.3|7033.5|308
1617807300000|2021-04-07 14:55:00|7039.1|7037.3|7039.6|7037.8|7039.8|7038|7034.6|7032.8|410
1617807600000|2021-04-07 15:00:00|7039.4|7037.6|7035.6|7033.8|7040|7038.2|7035.5|7033.7|367
1617807900000|2021-04-07 15:05:00|7035.5|7033.7|7036|7034.2|7037.3|7035.5|7033.2|7031.4|306
1617808200000|2021-04-07 15:10:00|7035.9|7034.1|7039.3|7037.5|7040.1|7038.3|7035.9|7034.1|243
1617808500000|2021-04-07 15:15:00|7039.2|7037.4|7036.4|7034.6|7039.7|7037.9|7036.1|7034.3|248
1617808800000|2021-04-07 15:20:00|7036.3|7034.5|7031.3|7029.5|7036.5|7034.7|7031.3|7029.5|239
1617809100000|2021-04-07 15:25:00|7031.4|7029.6|7030.1|7028.3|7032.3|7030.5|7028|7025.7|286
1617809400000|2021-04-07 15:30:00|7030.2|7028.4|7026.1|7024.3|7030.3|7028.5|7023.5|7021.4|461
1617809700000|2021-04-07 15:35:00|7026.2|7024.4|7023.4|7021.6|7027.6|7025.6|7023|7021.2|302
1617810000000|2021-04-07 15:40:00|7023.2|7021.4|7023|7020|7024.6|7022.7|7021.9|7019.7|354
1617810300000|2021-04-07 15:45:00|7022.4|7020.6|7022|7020.2|7024.9|7023.1|7021.3|7019|341
1617810600000|2021-04-07 15:50:00|7022.1|7020.3|7022.8|7021|7023.9|7022.1|7021.7|7019.5|216
1617810900000|2021-04-07 15:55:00|7022.9|7021.1|7024|7022.2|7024.1|7022.3|7021.3|7019.5|282
1617811200000|2021-04-07 16:00:00|7023.9|7022.1|7022.6|7020.8|7024.7|7022.9|7021.7|7019.9|254
1617811500000|2021-04-07 16:05:00|7022.7|7020.9|7023.9|7022.1|7024.2|7022.4|7021|7019.2|230
1617811800000|2021-04-07 16:10:00|7023.7|7021.9|7022.8|7021|7024.1|7022.3|7022.2|7020.4|261
1617812100000|2021-04-07 16:15:00|7022.9|7021.1|7017.9|7016.1|7023.5|7021.7|7017.8|7015.8|340
1617812400000|2021-04-07 16:20:00|7018|7016.2|7019.9|7016.9|7019.9|7017.6|7017.3|7015.5|345
1617812700000|2021-04-07 16:25:00|7020|7017|7017.6|7015.8|7020|7018.1|7017.3|7015.5|348
1617813000000|2021-04-07 16:30:00|7017.7|7015.9|7019|7017.2|7019.1|7017.3|7016.1|7014.3|300
1617813300000|2021-04-07 16:35:00|7019.1|7017.3|7020.2|7018.4|7020.5|7018.7|7017.8|7016|199
1617813600000|2021-04-07 16:40:00|7020|7018.2|7019.3|7017.5|7020|7018.2|7018.8|7017|152
1617813900000|2021-04-07 16:45:00|7019.4|7017.6|7022.1|7020.3|7023.9|7022.1|7019|7017.2|266
1617814200000|2021-04-07 16:50:00|7022|7020.2|7019.8|7018|7022.1|7020.3|7019.3|7017.5|265
1617814500000|2021-04-07 16:55:00|7019.9|7018.1|7020.9|7019.1|7021.2|7019.4|7019.3|7017.5|290
1617814800000|2021-04-07 17:00:00|7020.8|7019|7020.8|7019|7022|7020.2|7019.8|7018|235
1617815100000|2021-04-07 17:05:00|7020.7|7018.9|7019.2|7017.4|7022|7020.2|7018.9|7017.1|233
1617815400000|2021-04-07 17:10:00|7019.3|7017.5|7020|7018.2|7020.6|7018.8|7018.8|7017|270
1617815700000|2021-04-07 17:15:00|7020.5|7018.7|7021.9|7020.1|7022.9|7021.1|7020.1|7018.3|263
1617816000000|2021-04-07 17:20:00|7021.8|7020|7020.9|7019.1|7022.5|7020.7|7020.5|7018.7|199
1617816300000|2021-04-07 17:25:00|7021.1|7019.3|7020.9|7019.1|7021.7|7019.9|7020.3|7018.5|239
1617816600000|2021-04-07 17:30:00|7021|7019.2|7022.1|7020.3|7022.3|7020.5|7019.9|7018.1|177
1617816900000|2021-04-07 17:35:00|7022.2|7020.4|7022.3|7020.5|7022.8|7021|7021.7|7019.9|223
1617817200000|2021-04-07 17:40:00|7022.4|7020.6|7021.9|7020.1|7022.6|7020.8|7021.8|7020|161
1617817500000|2021-04-07 17:45:00|7022|7020.2|7021.1|7019.3|7022.7|7020.9|7020.4|7018.6|222
1617817800000|2021-04-07 17:50:00|7021|7019.2|7021.8|7020|7022|7020.2|7020.7|7018.9|208
1617818100000|2021-04-07 17:55:00|7021.7|7019.9|7019.9|7015.9|7023.7|7020.7|7019.2|7015.2|235
1617818400000|2021-04-07 18:00:00|7021.1|7017.1|7020.3|7018.5|7024.4|7022.2|7020.1|7016.2|309
1617818700000|2021-04-07 18:05:00|7020.2|7018.4|7024|7022.2|7024.6|7022.6|7018.6|7016|362
1617819000000|2021-04-07 18:10:00|7024.1|7022.3|7021.4|7019.6|7024.1|7022.3|7019.7|7017.9|277
1617819300000|2021-04-07 18:15:00|7021.8|7020|7022|7020.2|7022.9|7021.1|7020.9|7019.1|219
1617819600000|2021-04-07 18:20:00|7021.9|7020.1|7018.9|7017.1|7022.1|7020.3|7018.8|7017|212
1617819900000|2021-04-07 18:25:00|7018.8|7017|7015.4|7013.6|7018.9|7017.1|7013.8|7012|255
1617820200000|2021-04-07 18:30:00|7015.5|7013.7|7013.9|7012.1|7016.2|7014.4|7012.9|7011.1|206
1617820500000|2021-04-07 18:35:00|7013.8|7012|7014.9|7013.1|7015.3|7013.3|7012.1|7010.3|232
1617820800000|2021-04-07 18:40:00|7015|7013.2|7014.8|7013|7016.7|7014.7|7014.2|7012.1|196
1617821100000|2021-04-07 18:45:00|7014.9|7013.1|7010.9|7009.1|7015.2|7013.4|7010.6|7008.5|256
1617821400000|2021-04-07 18:50:00|7011.1|7009.3|7012|7010.2|7012.8|7011|7010.2|7008.4|234
1617821700000|2021-04-07 18:55:00|7011.9|7010.1|7007.7|7004.3|7013.7|7011.9|7007.6|7003.8|296
1617822000000|2021-04-07 19:00:00|7007.8|7003.8|7009.8|7008|7010|7008.1|7005.1|7001.1|249
1617822300000|2021-04-07 19:05:00|7009.7|7007.9|7005.7|7003.9|7009.9|7008.1|7005.6|7003.8|185
1617822600000|2021-04-07 19:10:00|7005.8|7004|7004.7|7002.9|7006|7004|7003.2|7001.4|185
1617822900000|2021-04-07 19:15:00|7004.8|7003|7002.7|7000.9|7004.8|7003|7002|7000.2|145
1617823200000|2021-04-07 19:20:00|7002.8|7001|7001.7|6999.9|7003.8|7002|7001.5|6999.7|202
1617823500000|2021-04-07 19:25:00|7001.6|6999.8|7000.5|6998.7|7001.9|7000.1|6999.9|6998.1|150
1617823800000|2021-04-07 19:30:00|7000.6|6998.8|6998.3|6996.5|7001.4|6999.6|6998.1|6995.8|264
1617824100000|2021-04-07 19:35:00|6998.2|6996.4|7000.7|6998.9|7001.5|6999.7|6998.1|6996.3|196
1617824400000|2021-04-07 19:40:00|7000.6|6998.8|7001.8|7000|7002|7000.2|6999.6|6997.8|200
1617824700000|2021-04-07 19:45:00|7001.9|7000.1|7004.7|7002.9|7005|7003.2|7001.8|7000|215
1617825000000|2021-04-07 19:50:00|7004.8|7003|7005.8|7004|7006.2|7004.3|7004.2|7002.4|172
1617825300000|2021-04-07 19:55:00|7005.9|7004.1|7007.9|7006.1|7008|7006.2|7005.8|7004|219
1617825600000|2021-04-07 20:00:00|7008|7006.2|7011.3|7009.5|7012|7009.6|7007.8|7006|166
1617825900000|2021-04-07 20:05:00|7011.2|7009.4|7009.9|7008.1|7012|7009.7|7009.8|7007.5|127
1617826200000|2021-04-07 20:10:00|7010|7008.2|7011.9|7008.9|7012.1|7009.4|7009.8|7007.9|112
1617826500000|2021-04-07 20:15:00|7012|7009|7011.3|7008.3|7012.1|7009.2|7010.6|7007.7|99
1617826800000|2021-04-07 20:20:00|7011.2|7008.2|7012.1|7010.3|7013.8|7011.5|7010.7|7008.2|134
1617827100000|2021-04-07 20:25:00|7012.2|7010.4|7010.9|7009.1|7012.8|7010.4|7010.8|7008.6|103
1617827400000|2021-04-07 20:30:00|7011|7009.2|7011.9|7010.1|7012.5|7010.2|7010.8|7008.8|107
1617827700000|2021-04-07 20:35:00|7011.8|7010|7012.9|7009.9|7013.2|7010.6|7011.1|7009.2|102
1617828000000|2021-04-07 20:40:00|7013|7010|7014.1|7012.3|7014.3|7012.5|7012|7009.7|91
1617828300000|2021-04-07 20:45:00|7014.2|7012.4|7015|7012|7015.4|7012.5|7013.8|7011.5|117
1617828600000|2021-04-07 20:50:00|7014.8|7011.8|7015.8|7012.8|7016.2|7013.2|7014.4|7011.7|130
1617828900000|2021-04-07 20:55:00|7016|7013|7015.2|7011.2|7018|7014|7014.7|7010.7|262
1617829200000|2021-04-07 21:00:00|7015.3|7011.3|7017.5|7013.5|7017.9|7013.9|7014.5|7010.5|33
1617829500000|2021-04-07 21:05:00|7017.2|7013.2|7017.8|7013.8|7018.6|7014.6|7016|7012.9|98
1617829800000|2021-04-07 21:10:00|7017.7|7013.7|7011.6|7007.6|7018.5|7014.5|7009.9|7006.2|288
1617830100000|2021-04-07 21:15:00|7011.5|7007.5|7012.3|7008.3|7014.2|7010.2|7011.2|7007.5|127
1617830400000|2021-04-07 21:20:00|7012.2|7008.2|7012.9|7008.9|7013.1|7009.1|7012|7008|78
1617830700000|2021-04-07 21:25:00|7013|7009|7013.4|7009.4|7013.6|7009.6|7012.8|7008.8|38
1617831000000|2021-04-07 21:30:00|7013.5|7009.5|7010.3|7006.3|7013.5|7009.5|7010|7006.1|111
1617831300000|2021-04-07 21:35:00|7010.2|7006.2|7017|7013|7017.1|7013.1|7010|7006.1|195
1617831600000|2021-04-07 21:40:00|7016.9|7012.9|7012.2|7008.2|7016.9|7012.9|7012|7008|148
1617831900000|2021-04-07 21:45:00|7012.3|7008.3|7012.2|7008.2|7012.8|7008.8|7011.7|7007.7|181
1617832200000|2021-04-07 21:50:00|7012.4|7008.4|7012.2|7009|7012.9|7009|7011.3|7008|106
1617832500000|2021-04-07 21:55:00|7012.3|7008.8|7012.7|7008.7|7013.4|7009.4|7011.1|7007.1|190
1617832800000|2021-04-07 22:00:00|7012.6|7008.6|7014|7011|7014.7|7011.7|7012.4|7008.4|173
1617833100000|2021-04-07 22:05:00|7013.9|7010.9|7013.2|7010.2|7014.2|7011.2|7012.8|7009.8|106
1617833400000|2021-04-07 22:10:00|7013.4|7010.3|7013.8|7010.8|7014.5|7010.9|7012.8|7009.8|93
1617833700000|2021-04-07 22:15:00|7013.9|7010.7|7013.7|7010.7|7014.3|7011.3|7013.5|7010.5|48
1617834000000|2021-04-07 22:20:00|7013.8|7010.8|7013.7|7010.7|7014.2|7010.9|7013.5|7010.5|68
1617834300000|2021-04-07 22:25:00|7013.6|7010.6|7013.8|7010.8|7014.3|7011.3|7013.3|7010|94
1617834600000|2021-04-07 22:30:00|7013.7|7010.7|7012.6|7009.6|7014.5|7011.5|7012.4|7009.4|136
1617834900000|2021-04-07 22:35:00|7012.5|7009.5|7011.9|7008.9|7012.7|7009.7|7010.6|7008.3|105
1617835200000|2021-04-07 22:40:00|7011.8|7008.8|7012|7009|7012.6|7009.6|7011.6|7008.6|81
1617835500000|2021-04-07 22:45:00|7011.9|7008.9|7012.7|7009.7|7014.1|7011|7011.9|7008.9|243
1617835800000|2021-04-07 22:50:00|7012.8|7009.8|7010.5|7007.5|7013|7010|7010.2|7007.2|113
1617836100000|2021-04-07 22:55:00|7009.5|7006.5|7008.4|7005.4|7010.1|7007.1|7008.4|7005.4|101
1617836400000|2021-04-07 23:00:00|7008.6|7005.6|7009.4|7006.4|7010.4|7008.4|7007.4|7005.2|163
1617836700000|2021-04-07 23:05:00|7009.5|7006.5|7006.9|7005.1|7009.5|7006.5|7006.6|7004.8|101
1617837000000|2021-04-07 23:10:00|7006.8|7005|7006.1|7003.1|7007.2|7005.2|7004.8|7002.4|118
1617837300000|2021-04-07 23:15:00|7006.3|7003.3|7005.2|7003.4|7008.1|7006|7005.2|7003.3|100
1617837600000|2021-04-07 23:20:00|7005.4|7003.6|7005.1|7003.3|7005.9|7004.1|7005.1|7002.7|102
1617837900000|2021-04-07 23:25:00|7005.2|7003.4|7008.4|7006.6|7008.6|7006.8|7005.1|7002.9|165
1617838200000|2021-04-07 23:30:00|7008.5|7006.7|7009.7|7007.9|7010.9|7009.1|7007.3|7005.5|230
1617838500000|2021-04-07 23:35:00|7009.5|7007.7|7009.1|7007.3|7010|7008.2|7008.6|7006.3|191
1617838800000|2021-04-07 23:40:00|7009.2|7007.4|7012.3|7009.3|7013.1|7010.6|7008.8|7006.4|177
1617839100000|2021-04-07 23:45:00|7011.7|7009.9|7015|7013.2|7016.2|7013.4|7011.6|7009.4|136
1617839400000|2021-04-07 23:50:00|7014.9|7013.1|7016.6|7013.6|7016.7|7014.3|7013.9|7011|169
1617839700000|2021-04-07 23:55:00|7016.5|7013.5|7013.5|7011.7|7016.5|7014.1|7013.2|7011|191
1617840000000|2021-04-08 00:00:00|7013.4|7011.6|7012.5|7009.5|7014.8|7012.8|7010.6|7008.3|296
1617840300000|2021-04-08 00:05:00|7012.6|7009.6|7014|7012.2|7014.8|7012.4|7010.9|7008.5|252
1617840600000|2021-04-08 00:10:00|7014.1|7012.3|7013.9|7012.1|7014.8|7013|7012.3|7009.5|228
1617840900000|2021-04-08 00:15:00|7015.3|7012.3|7012|7010.2|7015.3|7013|7011.4|7009.3|215
1617841200000|2021-04-08 00:20:00|7011.9|7010.1|7013.1|7010.1|7013.2|7010.4|7009.6|7007.4|208
1617841500000|2021-04-08 00:25:00|7013|7010|7013|7010|7014|7011.5|7010.8|7009|201
1617841800000|2021-04-08 00:30:00|7012.9|7009.9|7011.7|7009.9|7013|7010.7|7010.2|7007.8|208
1617842100000|2021-04-08 00:35:00|7011.6|7009.8|7012.7|7010.9|7013|7011|7010.8|7008.7|222
1617842400000|2021-04-08 00:40:00|7012.9|7011.1|7010.5|7008.7|7013.1|7011.1|7010.3|7008.5|176
1617842700000|2021-04-08 00:45:00|7010.4|7008.6|7010.8|7009|7012.9|7010.8|7010.4|7007.9|228
1617843000000|2021-04-08 00:50:00|7010.9|7009.1|7011.3|7009.5|7012.9|7010.4|7009.3|7006.8|251
1617843300000|2021-04-08 00:55:00|7011.4|7009.6|7010.4|7008.6|7012.3|7009.6|7008.8|7006.7|231
1617843600000|2021-04-08 01:00:00|7010.7|7008.9|7007.9|7006.1|7011.3|7008.9|7005.4|7003|391
1617843900000|2021-04-08 01:05:00|7008|7006.2|7009.8|7006.8|7011.2|7009.1|7006|7004.2|240
1617844200000|2021-04-08 01:10:00|7009.3|7007.5|7008.7|7006.9|7010.6|7008.3|7007.9|7005.3|204
1617844500000|2021-04-08 01:15:00|7008.9|7007.1|7007.8|7006|7010.4|7007.7|7006.1|7004.3|276
1617844800000|2021-04-08 01:20:00|7007.9|7006.1|7009.4|7007.6|7009.6|7007.6|7006.9|7005.1|245
1617845100000|2021-04-08 01:25:00|7009.3|7007.5|7012.1|7010.3|7012.5|7010.6|7008.9|7006.7|265
1617845400000|2021-04-08 01:30:00|7012.7|7010.9|7013.9|7012.1|7014.5|7012.7|7010.9|7009.1|333
1617845700000|2021-04-08 01:35:00|7014|7012.2|7014.9|7013.1|7015.3|7013.5|7013.2|7011.4|257
1617846000000|2021-04-08 01:40:00|7015|7013.2|7018.8|7015.8|7019.2|7017.4|7014.1|7012.3|244
1617846300000|2021-04-08 01:45:00|7018.9|7015.9|7014.7|7012.9|7019.5|7017.7|7014.5|7012.3|315
1617846600000|2021-04-08 01:50:00|7014.8|7013|7014|7012.2|7015.7|7013.8|7013.3|7011.5|280
1617846900000|2021-04-08 01:55:00|7013.9|7012.1|7012.8|7009.8|7014.6|7012.6|7011.3|7009.4|237
1617847200000|2021-04-08 02:00:00|7012.9|7009.9|7011|7009.2|7012.9|7010.2|7010|7008.2|276
1617847500000|2021-04-08 02:05:00|7011.1|7009.3|7012.6|7010.8|7013.4|7011.6|7011.1|7009.3|236
1617847800000|2021-04-08 02:10:00|7012.5|7010.7|7014.9|7013.1|7015.1|7013.3|7012.2|7010.4|235
1617848100000|2021-04-08 02:15:00|7015|7013.2|7011.9|7010.1|7015|7013.2|7010.6|7008.8|234
1617848400000|2021-04-08 02:20:00|7012|7010.2|7012|7010.2|7012.8|7011|7010.6|7008.8|258
1617848700000|2021-04-08 02:25:00|7011.9|7010.1|7012.2|7010.4|7013.2|7010.8|7011.3|7009.4|217
1617849000000|2021-04-08 02:30:00|7012.1|7010.3|7010.3|7008.5|7012.8|7011|7009.9|7008.1|246
1617849300000|2021-04-08 02:35:00|7010.4|7008.6|7010.7|7008.9|7010.8|7009|7009.6|7007.4|188
1617849600000|2021-04-08 02:40:00|7010.8|7009|7015|7013.2|7015.6|7013.7|7010.7|7008.9|248
1617849900000|2021-04-08 02:45:00|7014.9|7013.1|7012.8|7011|7015.2|7013.2|7012.3|7010.5|186
1617850200000|2021-04-08 02:50:00|7012.9|7011.1|7016.7|7014.9|7017.1|7015.3|7012.8|7010.5|201
1617850500000|2021-04-08 02:55:00|7016.6|7014.8|7017.2|7015.4|7018.4|7016.6|7016.6|7014.8|190
1617850800000|2021-04-08 03:00:00|7017.3|7015.5|7019.2|7017.4|7020|7017.9|7017.3|7015.5|213
1617851100000|2021-04-08 03:05:00|7019.1|7017.3|7018.2|7016.4|7019.7|7017.9|7017.8|7015.7|187
1617851400000|2021-04-08 03:10:00|7018.3|7016.5|7019.9|7018.1|7020.7|7018.9|7018.3|7016.4|223
1617851700000|2021-04-08 03:15:00|7020|7018.2|7019.7|7017.9|7020.8|7018.9|7019|7017.2|233
1617852000000|2021-04-08 03:20:00|7019.8|7018|7019.8|7018|7020.2|7018.4|7019.1|7016.6|157
1617852300000|2021-04-08 03:25:00|7019.9|7018.1|7020.1|7018.3|7021.6|7019.8|7019.6|7017.8|198
1617852600000|2021-04-08 03:30:00|7020.3|7018.5|7019.1|7017.3|7020.9|7019.1|7018.7|7016.9|232
1617852900000|2021-04-08 03:35:00|7019|7017.2|7019.3|7017.5|7021|7019.2|7018.1|7016.3|219
1617853200000|2021-04-08 03:40:00|7019.4|7017.6|7018.7|7016.9|7019.9|7017.8|7018.5|7016.7|167
1617853500000|2021-04-08 03:45:00|7018.6|7016.8|7019.3|7017.5|7019.9|7017.8|7017.8|7015.6|226
1617853800000|2021-04-08 03:50:00|7019.4|7017.6|7018.3|7016.5|7019.6|7017.8|7018|7015.9|183
1617854100000|2021-04-08 03:55:00|7018.4|7016.6|7018.4|7016.6|7019|7016.8|7017.6|7015.8|168
1617854400000|2021-04-08 04:00:00|7018.5|7016.7|7019|7017.2|7019.5|7017.7|7017.9|7016.1|164
1617854700000|2021-04-08 04:05:00|7019.1|7017.3|7020|7018.2|7020.6|7018.8|7018.6|7016.8|153
1617855000000|2021-04-08 04:10:00|7020.1|7018.3|7020|7018.2|7020.2|7018.4|7019.7|7017.9|103
1617855300000|2021-04-08 04:15:00|7020.2|7018.4|7020.8|7019|7021|7019.2|7019.5|7017.7|144
1617855600000|2021-04-08 04:20:00|7020.9|7019.1|7022|7020.2|7022.5|7020.6|7020.7|7018.5|146
1617855900000|2021-04-08 04:25:00|7021.9|7020.1|7021.7|7019.9|7022.4|7020.6|7021.2|7019.4|92
1617856200000|2021-04-08 04:30:00|7021.8|7020|7020.4|7018.6|7022.2|7020.4|7020.3|7018.5|150
1617856500000|2021-04-08 04:35:00|7020.5|7018.7|7022.1|7020.3|7022.1|7020.3|7020.4|7018.6|126
1617856800000|2021-04-08 04:40:00|7022.2|7020.4|7022.1|7020.3|7023|7020.7|7021.6|7019.5|145
1617857100000|2021-04-08 04:45:00|7022.2|7020.4|7023.4|7021.6|7023.8|7022|7021.7|7019.9|139
1617857400000|2021-04-08 04:50:00|7023.3|7021.5|7023.6|7021.8|7023.7|7021.9|7021.8|7020|105
1617857700000|2021-04-08 04:55:00|7023.3|7021.5|7025.5|7023.7|7025.8|7024|7023.3|7021.4|240
1617858000000|2021-04-08 05:00:00|7025.4|7023.6|7028.7|7026.9|7031.2|7029.4|7025.4|7023.6|281
1617858300000|2021-04-08 05:05:00|7028.8|7027|7029.1|7027.3|7030.1|7028.3|7028.7|7026.8|197
1617858600000|2021-04-08 05:10:00|7029.3|7027.5|7027.8|7026|7029.4|7027.5|7027.6|7025.8|166
1617858900000|2021-04-08 05:15:00|7027.7|7025.9|7030|7028.2|7030.2|7028.4|7027.7|7025.9|236
1617859200000|2021-04-08 05:20:00|7030.1|7028.3|7029.8|7028|7031.7|7029.9|7029.7|7027.9|173
1617859500000|2021-04-08 05:25:00|7029.9|7028.1|7031|7029.2|7031.4|7029.6|7029.6|7027.8|160
1617859800000|2021-04-08 05:30:00|7031.1|7029.3|7031.6|7029.8|7032.3|7030.5|7030.9|7029.1|264
1617860100000|2021-04-08 05:35:00|7031.7|7029.9|7034.3|7032.5|7035.2|7032.8|7031.5|7029.7|252
1617860400000|2021-04-08 05:40:00|7034.4|7032.6|7032.9|7031.1|7035.3|7033.5|7031.9|7030.1|269
1617860700000|2021-04-08 05:45:00|7033|7031.2|7032.7|7029.7|7035.2|7033.4|7031.6|7029.7|233
1617861000000|2021-04-08 05:50:00|7032.2|7030.4|7031.6|7029.8|7033.6|7031.8|7031.1|7029.3|276
1617861300000|2021-04-08 05:55:00|7031.7|7029.9|7033.4|7030.4|7033.7|7031.4|7030.1|7027.9|223
1617861600000|2021-04-08 06:00:00|7032.9|7031.1|7033.7|7031.9|7034.8|7032.6|7030.8|7028.9|298
1617861900000|2021-04-08 06:05:00|7033.6|7031.8|7037.4|7034.4|7037.8|7035|7033.3|7031.5|242
1617862200000|2021-04-08 06:10:00|7037.5|7034.5|7037.4|7035.6|7038.7|7036.3|7036.7|7034.2|262
1617862500000|2021-04-08 06:15:00|7037.8|7036|7036.4|7034.6|7038.3|7036.2|7035.5|7033.7|222
1617862800000|2021-04-08 06:20:00|7036.8|7035|7035.2|7033.4|7038.1|7036.2|7033.8|7032|201
1617863100000|2021-04-08 06:25:00|7035.1|7033.3|7033.3|7031.5|7035.3|7033.5|7031.7|7029.6|240
1617863400000|2021-04-08 06:30:00|7033.4|7031.6|7031|7029.2|7034|7031.6|7030.9|7029.1|228
1617863700000|2021-04-08 06:35:00|7030.9|7029.1|7028|7026.2|7031.3|7029.5|7027.4|7025.3|266
1617864000000|2021-04-08 06:40:00|7028.3|7026.5|7030.8|7029|7031.3|7029.5|7028.1|7026.3|243
1617864300000|2021-04-08 06:45:00|7030.9|7029.1|7029.1|7027.3|7031.3|7029.5|7028.9|7027.1|208
1617864600000|2021-04-08 06:50:00|7029.2|7027.4|7032.2|7030.4|7032.5|7030.7|7028.4|7026.3|258
1617864900000|2021-04-08 06:55:00|7032.3|7030.5|7035.5|7032.5|7035.6|7033.1|7031.5|7029.1|285
1617865200000|2021-04-08 07:00:00|7034.8|7033|7034.4|7032.6|7035.1|7033.2|7032.7|7030.9|245
1617865500000|2021-04-08 07:05:00|7034.1|7032.3|7039.5|7037.7|7040.7|7038.9|7034.1|7032.3|418
1617865800000|2021-04-08 07:10:00|7039.8|7038|7042.1|7040.3|7044.6|7042.8|7038.1|7036.3|390
1617866100000|2021-04-08 07:15:00|7042.2|7040.4|7041.9|7040.1|7043.3|7041.5|7039|7037.2|359
1617866400000|2021-04-08 07:20:00|7042|7040.2|7039.8|7038|7043.5|7041.2|7039.7|7037.9|346
1617866700000|2021-04-08 07:25:00|7039.9|7038.1|7037.5|7035.7|7039.9|7038.1|7036.2|7034.4|300
1617867000000|2021-04-08 07:30:00|7037|7035.2|7036.8|7035|7038.8|7036.6|7035.2|7032.9|306
1617867300000|2021-04-08 07:35:00|7036.9|7035.1|7036.8|7035|7039|7036.7|7035.9|7033.8|314
1617867600000|2021-04-08 07:40:00|7036.7|7034.9|7036.2|7034.4|7038|7036.2|7035.5|7033.7|278
1617867900000|2021-04-08 07:45:00|7036.3|7034.5|7032.6|7029.6|7036.6|7034.8|7031.5|7029.5|279
1617868200000|2021-04-08 07:50:00|7032.5|7029.5|7032.7|7030.9|7033.1|7031.1|7031|7028.6|305
1617868500000|2021-04-08 07:55:00|7032.8|7031|7032.8|7031|7033.4|7031.4|7031.5|7029.4|278
1617868800000|2021-04-08 08:00:00|7032.9|7031.1|7032.5|7030.7|7033.9|7032.1|7030.3|7027.9|344
1617869100000|2021-04-08 08:05:00|7032.4|7030.6|7030.2|7027.2|7034.2|7032.4|7029.7|7027.2|365
1617869400000|2021-04-08 08:10:00|7030.4|7027.4|7025.9|7024.1|7031.1|7029.3|7025.2|7023.1|377
1617869700000|2021-04-08 08:15:00|7026|7024.2|7026.8|7025|7028|7026.1|7025.2|7023|298
1617870000000|2021-04-08 08:20:00|7026.7|7024.9|7028.3|7026.5|7029.3|7027.5|7026.2|7024.1|338
1617870300000|2021-04-08 08:25:00|7028.4|7026.6|7027.8|7026|7030.3|7028|7027.8|7026|236
1617870600000|2021-04-08 08:30:00|7027.9|7026.1|7025.6|7023.8|7030|7028.2|7024.1|7022|233
1617870900000|2021-04-08 08:35:00|7026.2|7023.2|7026.5|7024.7|7027.4|7025.1|7022.9|7020.4|316
1617871200000|2021-04-08 08:40:00|7026.4|7024.6|7027|7025.2|7027.6|7025.5|7025.9|7023.9|245
1617871500000|2021-04-08 08:45:00|7026.8|7025|7026.6|7024.8|7027.1|7025.3|7022.9|7021.1|277
1617871800000|2021-04-08 08:50:00|7026.5|7024.7|7025.5|7023.7|7027|7025.2|7023.5|7021.7|270
1617872100000|2021-04-08 08:55:00|7025.6|7023.8|7026.9|7025.1|7027|7025.2|7022.8|7021|354
1617872400000|2021-04-08 09:00:00|7027|7025.2|7027.8|7026|7028.1|7026.3|7026.4|7024.6|262
1617872700000|2021-04-08 09:05:00|7028|7026.2|7026.2|7024.4|7028.2|7026.4|7025.1|7023|260
1617873000000|2021-04-08 09:10:00|7026.3|7024.5|7027.2|7024.2|7027.2|7024.9|7024|7022.2|297
1617873300000|2021-04-08 09:15:00|7026.6|7024.8|7024.1|7022.3|7026.9|7024.8|7023.9|7022.1|267
1617873600000|2021-04-08 09:20:00|7023.9|7022.1|7023.8|7022|7026.1|7024.3|7023.7|7021.9|280
1617873900000|2021-04-08 09:25:00|7023.7|7021.9|7023|7021.2|7025.3|7022.9|7021.9|7019.5|358
1617874200000|2021-04-08 09:30:00|7023.2|7021.4|7024.8|7023|7026|7024.2|7022.7|7020.9|340
1617874500000|2021-04-08 09:35:00|7024.9|7023.1|7028.1|7026.3|7028.2|7026.4|7024.7|7022.9|214
1617874800000|2021-04-08 09:40:00|7028|7026.2|7028.9|7027.1|7029.1|7027.3|7027.5|7025.7|230
1617875100000|2021-04-08 09:45:00|7028.8|7027|7028.5|7026.7|7030|7027.6|7027.5|7025.7|214
1617875400000|2021-04-08 09:50:00|7028.6|7026.8|7027.7|7025.9|7030.1|7028|7027.5|7025.7|211
1617875700000|2021-04-08 09:55:00|7027.6|7025.8|7027.4|7025.6|7028.7|7026.9|7026.8|7025|310
1617876000000|2021-04-08 10:00:00|7027.8|7026|7028.9|7027.1|7029.1|7027.3|7026|7024.2|310
1617876300000|2021-04-08 10:05:00|7028.8|7027|7030.1|7028.3|7030.2|7028.4|7027.7|7025.9|199
1617876600000|2021-04-08 10:10:00|7030|7028.2|7033.8|7032|7033.9|7032.1|7030|7028.2|196
1617876900000|2021-04-08 10:15:00|7033.9|7032.1|7032.3|7030.5|7034.6|7032.7|7032.1|7030.3|221
1617877200000|2021-04-08 10:20:00|7032.2|7030.4|7033|7031.2|7035.1|7032.7|7032.2|7030.4|272
1617877500000|2021-04-08 10:25:00|7033.1|7031.3|7035.3|7033.5|7036.2|7034.4|7032.9|7031|204
1617877800000|2021-04-08 10:30:00|7035.4|7033.6|7034.5|7032.7|7035.5|7033.7|7033.6|7031.8|296
1617878100000|2021-04-08 10:35:00|7034.4|7032.6|7034.2|7032.4|7034.5|7032.7|7032.6|7030.8|217
1617878400000|2021-04-08 10:40:00|7034.5|7032.7|7034.6|7032.8|7035.7|7033.9|7033.8|7032|256
1617878700000|2021-04-08 10:45:00|7034.5|7032.7|7034|7032.2|7035|7033.2|7033|7031.2|220
1617879000000|2021-04-08 10:50:00|7034.1|7032.3|7033.6|7031.8|7035|7033.2|7033.5|7031.7|246
1617879300000|2021-04-08 10:55:00|7033.5|7031.7|7029.2|7027.4|7033.8|7032|7028.7|7026.9|282
1617879600000|2021-04-08 11:00:00|7029|7027.2|7030.4|7028.6|7031|7028.6|7028.4|7026.6|181
1617879900000|2021-04-08 11:05:00|7030.3|7028.5|7031.3|7029.5|7032|7030.2|7029.8|7028|230
1617880200000|2021-04-08 11:10:00|7031.2|7029.4|7031.9|7030.1|7032.2|7030.4|7030.3|7028.5|213
1617880500000|2021-04-08 11:15:00|7032|7030.2|7035.6|7033.8|7035.7|7033.9|7031.2|7029.4|296
1617880800000|2021-04-08 11:20:00|7035.7|7033.9|7035.8|7034|7036.4|7034.6|7034.1|7032.3|288
1617881100000|2021-04-08 11:25:00|7035.9|7034.1|7036.6|7034.8|7037.9|7036.1|7035.4|7033.6|256
1617881400000|2021-04-08 11:30:00|7036.7|7034.9|7039.3|7037.5|7039.5|7037.7|7035.6|7033.8|304
1617881700000|2021-04-08 11:35:00|7039.7|7037.9|7039.9|7038.1|7042.5|7040.7|7039.3|7037.5|307
1617882000000|2021-04-08 11:40:00|7039.8|7038|7042.9|7041.1|7043.1|7041.3|7039.7|7037.9|307
1617882300000|2021-04-08 11:45:00|7043|7041.2|7044.1|7042.3|7044.1|7042.3|7041.3|7039.5|285
1617882600000|2021-04-08 11:50:00|7044|7042.2|7043.2|7041.4|7044.1|7042.3|7041.6|7039.8|258
1617882900000|2021-04-08 11:55:00|7043.1|7041.3|7045.8|7044|7046.3|7044.5|7043|7041.2|328
1617883200000|2021-04-08 12:00:00|7045.6|7043.8|7046.5|7044.7|7047.4|7045.6|7043.2|7041.4|354
1617883500000|2021-04-08 12:05:00|7046.4|7044.6|7047.3|7045.5|7050|7048.2|7045.8|7044|322
1617883800000|2021-04-08 12:10:00|7047.4|7045.6|7044.9|7043.1|7048.4|7046.6|7044.1|7042.3|339
1617884100000|2021-04-08 12:15:00|7044.8|7043|7045.9|7044.1|7047.8|7045.7|7044.5|7042.7|303
1617884400000|2021-04-08 12:20:00|7046.3|7044.5|7044.8|7043|7050.8|7048.5|7043.8|7042|363
1617884700000|2021-04-08 12:25:00|7044.9|7043.1|7045.9|7042.9|7046|7044|7043.6|7041.4|222
1617885000000|2021-04-08 12:30:00|7045.7|7042.7|7051.8|7050|7053.9|7052.1|7045.4|7042.4|370
1617885300000|2021-04-08 12:35:00|7051.9|7050.1|7048.9|7047.1|7052.7|7050.3|7048.6|7046.8|368
1617885600000|2021-04-08 12:40:00|7049|7047.2|7047.1|7045.3|7051.9|7050.1|7046.9|7045.1|399
1617885900000|2021-04-08 12:45:00|7047|7045.2|7047.9|7046.1|7048|7046.2|7045.9|7044.1|400
1617886200000|2021-04-08 12:50:00|7047.8|7046|7053.1|7051.3|7054|7052.2|7047.8|7046|373
1617886500000|2021-04-08 12:55:00|7053.2|7051.4|7053.9|7052.1|7055.9|7054.1|7052.4|7049.8|378
1617886800000|2021-04-08 13:00:00|7054.2|7052.4|7052.4|7050.6|7054.3|7052.5|7049.8|7048|369
1617887100000|2021-04-08 13:05:00|7052.3|7050.5|7053.1|7051.3|7055.6|7053.8|7052.3|7050.5|341
1617887400000|2021-04-08 13:10:00|7053.2|7051.4|7051.1|7049.3|7054.5|7052.7|7050.4|7048.6|349
1617887700000|2021-04-08 13:15:00|7051|7049.2|7050|7048.2|7053.6|7051.8|7049.9|7048.1|335
1617888000000|2021-04-08 13:20:00|7049.9|7048.1|7048.9|7047.1|7050.5|7048.7|7048.6|7046.8|337
1617888300000|2021-04-08 13:25:00|7048.7|7046.9|7049.9|7048.1|7052.2|7050.4|7048.3|7046.5|267
1617888600000|2021-04-08 13:30:00|7050.4|7048.6|7046.7|7044.9|7052.1|7050.3|7046.6|7044.8|418
1617888900000|2021-04-08 13:35:00|7046.1|7044.3|7050.8|7049|7051.1|7049.3|7045.5|7043.7|328
1617889200000|2021-04-08 13:40:00|7050.9|7049.1|7053.1|7050.1|7053.1|7051.3|7049.2|7047.4|367
1617889500000|2021-04-08 13:45:00|7052|7050.2|7050.9|7049.1|7053.5|7051.3|7049.9|7048.1|363
1617889800000|2021-04-08 13:50:00|7050.6|7048.8|7058.1|7056.3|7058.9|7057.1|7049.9|7047.8|343
1617890100000|2021-04-08 13:55:00|7058.2|7056.4|7054.1|7052.3|7059.6|7057.4|7054.1|7052.3|452
1617890400000|2021-04-08 14:00:00|7054|7052.2|7060|7058.2|7060.2|7058.2|7053.9|7051.9|404
1617890700000|2021-04-08 14:05:00|7059.9|7058.1|7056.9|7055.1|7060.6|7058.8|7051.9|7050.1|455
1617891000000|2021-04-08 14:10:00|7056.5|7054.7|7053.7|7051.9|7061.5|7059.7|7053.5|7051.4|477
1617891300000|2021-04-08 14:15:00|7053.8|7052|7052.6|7050.8|7056.9|7055.1|7051.9|7049.7|436
1617891600000|2021-04-08 14:20:00|7052.7|7050.9|7056.1|7054.3|7057.4|7055.5|7051.5|7049.6|554
1617891900000|2021-04-08 14:25:00|7056.2|7054.4|7055.2|7053.4|7057.1|7055.3|7053.1|7051.3|437
1617892200000|2021-04-08 14:30:00|7055|7053.2|7054.9|7053.1|7057.9|7056.1|7052.4|7050.6|506
1617892500000|2021-04-08 14:35:00|7054.8|7053|7050.6|7048.8|7056.9|7055.1|7049.8|7048|440
1617892800000|2021-04-08 14:40:00|7050.7|7048.9|7054.1|7051.1|7054.2|7051.8|7047.5|7045.7|394
1617893100000|2021-04-08 14:45:00|7053.5|7051.7|7046.9|7045.1|7054.1|7052.3|7045.9|7044.1|516
1617893400000|2021-04-08 14:50:00|7046.8|7045|7044.3|7042.5|7050.7|7048.8|7043|7040.7|530
1617893700000|2021-04-08 14:55:00|7044.5|7042.7|7046.3|7044.5|7046.3|7044.5|7041.9|7040.1|427
1617894000000|2021-04-08 15:00:00|7046.4|7044.6|7049.9|7048.1|7050.3|7048.4|7045.9|7044.1|540
1617894300000|2021-04-08 15:05:00|7050|7048.2|7050.4|7048.6|7051.2|7048.9|7047.3|7045.1|448
1617894600000|2021-04-08 15:10:00|7050.5|7048.7|7048.5|7046.7|7050.7|7048.9|7047.3|7045.5|306
1617894900000|2021-04-08 15:15:00|7048.1|7046.3|7045.3|7043.5|7048.1|7046.3|7042.9|7041.1|353
1617895200000|2021-04-08 15:20:00|7045.2|7043.4|7045|7043.2|7046.2|7044.4|7042.1|7040.3|270
1617895500000|2021-04-08 15:25:00|7045.1|7043.3|7047.2|7045.4|7048.1|7046|7044.9|7043.1|316
1617895800000|2021-04-08 15:30:00|7047|7045.2|7046|7044.2|7048.7|7046.9|7045.7|7043.9|344
1617896100000|2021-04-08 15:35:00|7046.6|7044.8|7046.7|7044.9|7048.2|7046.4|7046.3|7044.1|296
1617896400000|2021-04-08 15:40:00|7046.6|7044.8|7048.1|7046.3|7049.8|7048|7046.2|7044.4|301
1617896700000|2021-04-08 15:45:00|7048.2|7046.4|7049.1|7047.3|7050|7048.2|7047.3|7045.5|307
1617897000000|2021-04-08 15:50:00|7049|7047.2|7050|7048.2|7051|7049.2|7049|7047.2|233
1617897300000|2021-04-08 15:55:00|7049.9|7048.1|7047.5|7044.5|7050.1|7048.3|7046.4|7044.3|232
1617897600000|2021-04-08 16:00:00|7047|7045.2|7050.1|7048.3|7050.3|7048.5|7046.8|7044.6|175
1617897900000|2021-04-08 16:05:00|7050|7048.2|7050.1|7048.3|7051.5|7049.2|7047.8|7046|296
1617898200000|2021-04-08 16:10:00|7050|7048.2|7054|7052.2|7054|7052.2|7050|7047.6|275
1617898500000|2021-04-08 16:15:00|7053.9|7052.1|7054.3|7052.5|7055.2|7053.3|7052.7|7050.5|280
1617898800000|2021-04-08 16:20:00|7054.4|7052.6|7056|7054.2|7056.9|7055.1|7053|7051.2|261
1617899100000|2021-04-08 16:25:00|7056.1|7054.3|7056.8|7055|7057.3|7055.3|7055.4|7053.4|239
1617899400000|2021-04-08 16:30:00|7056.9|7055.1|7057.8|7056|7058.1|7056.2|7056.8|7054.6|270
1617899700000|2021-04-08 16:35:00|7057.7|7055.9|7057.9|7056.1|7060|7058.2|7056.8|7055|263
1617900000000|2021-04-08 16:40:00|7057.8|7056|7057.5|7055.7|7059.6|7057.8|7057.1|7055.3|215
1617900300000|2021-04-08 16:45:00|7057.4|7055.6|7056|7054.2|7057.7|7055.9|7055.8|7054|170
1617900600000|2021-04-08 16:50:00|7055.8|7054|7056.4|7054.6|7058.4|7056.6|7055.7|7053.5|277
1617900900000|2021-04-08 16:55:00|7056.5|7054.7|7056|7054.2|7057.9|7056.1|7055|7053.2|231
1617901200000|2021-04-08 17:00:00|7055.9|7054.1|7057.9|7056.1|7058.3|7056.2|7055.4|7053.6|250
1617901500000|2021-04-08 17:05:00|7057.8|7056|7057.7|7055.9|7058|7056.2|7056.8|7055|130
1617901800000|2021-04-08 17:10:00|7057.6|7055.8|7056.9|7055.1|7057.7|7055.9|7055.1|7053.3|243
1617902100000|2021-04-08 17:15:00|7057.6|7054.6|7056.3|7054.5|7057.6|7055.8|7056|7054.2|124
1617902400000|2021-04-08 17:20:00|7056.7|7054.9|7056.4|7054.6|7056.8|7055|7055.7|7053.8|240
1617902700000|2021-04-08 17:25:00|7056.3|7054.5|7055.9|7054.1|7056.4|7054.6|7054.8|7053|218
1617903000000|2021-04-08 17:30:00|7055.8|7054|7057|7055.2|7057.1|7055.3|7055.4|7053.6|248
1617903300000|2021-04-08 17:35:00|7057.1|7055.3|7056.3|7054.5|7057.6|7055.8|7055.7|7053.9|294
1617903600000|2021-04-08 17:40:00|7056.4|7054.6|7054.9|7053.1|7057|7055.2|7054.9|7053.1|230
1617903900000|2021-04-08 17:45:00|7054.7|7052.9|7053.1|7051.3|7055|7053.2|7052.9|7051.1|268
1617904200000|2021-04-08 17:50:00|7053.2|7051.4|7054.1|7052.3|7054.6|7052.8|7052.9|7051.1|155
1617904500000|2021-04-08 17:55:00|7054|7052.2|7051.9|7050.1|7054.2|7052.3|7051.8|7050|184
1617904800000|2021-04-08 18:00:00|7052|7050.2|7052|7050.2|7052.8|7050.4|7051.4|7049.6|182
1617905100000|2021-04-08 18:05:00|7051.9|7050.1|7052|7050.2|7052.9|7051.1|7051.2|7049.4|212
1617905400000|2021-04-08 18:10:00|7051.9|7050.1|7053|7051.2|7053|7051.2|7051.8|7050|169
1617905700000|2021-04-08 18:15:00|7052.9|7051.1|7052.9|7051.1|7054|7052.1|7052.4|7050.6|166
1617906000000|2021-04-08 18:20:00|7053|7051.2|7053.8|7052|7055.3|7052.9|7052.7|7050.9|193
1617906300000|2021-04-08 18:25:00|7053.9|7052.1|7053.9|7052.1|7054.8|7053|7053|7050.7|206
1617906600000|2021-04-08 18:30:00|7054|7052.2|7053.4|7051.6|7055.1|7053.2|7052.9|7051.1|149
1617906900000|2021-04-08 18:35:00|7053.5|7051.7|7054.4|7052.6|7054.6|7052.8|7053.3|7051.5|134
1617907200000|2021-04-08 18:40:00|7054.5|7052.7|7052.9|7051.1|7055|7053.2|7052.8|7051|161
1617907500000|2021-04-08 18:45:00|7052.8|7051|7053.1|7051.3|7053.8|7052|7052.2|7050|209
1617907800000|2021-04-08 18:50:00|7053.2|7051.4|7054.2|7052.4|7055.1|7053.3|7053|7050.6|141
1617908100000|2021-04-08 18:55:00|7054.3|7052.5|7057.6|7053.6|7057.7|7054.5|7054.2|7052.4|216
1617908400000|2021-04-08 19:00:00|7057.4|7053.4|7056.2|7054.4|7057.6|7054.6|7055|7052|227
1617908700000|2021-04-08 19:05:00|7056.4|7054.6|7055.1|7053.3|7056.4|7054.6|7054.7|7052.9|121
1617909000000|2021-04-08 19:10:00|7055|7053.2|7054.2|7052.4|7055.1|7053.3|7053.8|7051.5|89
1617909300000|2021-04-08 19:15:00|7054.3|7052.5|7058.1|7056.3|7058.2|7056.4|7054.2|7052.4|107
1617909600000|2021-04-08 19:20:00|7058|7056.2|7056.1|7054.3|7058.7|7056.3|7056.1|7054.1|114
1617909900000|2021-04-08 19:25:00|7056.2|7054.4|7055.6|7053.8|7057|7054.7|7054.9|7052.5|131
1617910200000|2021-04-08 19:30:00|7056.5|7053.5|7054.6|7051.6|7056.6|7054.1|7053.9|7051.5|121
1617910500000|2021-04-08 19:35:00|7054|7052.2|7054.1|7052.3|7055.5|7053.3|7053.9|7051.4|115
1617910800000|2021-04-08 19:40:00|7054|7052.2|7053.9|7052.1|7055.6|7053.4|7053.8|7051.4|119
1617911100000|2021-04-08 19:45:00|7053.8|7052|7054.3|7052.5|7054.7|7052.5|7053.7|7051.3|100
1617911400000|2021-04-08 19:50:00|7054.8|7053|7055|7053.2|7055.6|7053.3|7054.2|7051.7|162
1617911700000|2021-04-08 19:55:00|7054.9|7053.1|7054.8|7053|7056.1|7053.8|7054.1|7051.7|196
1617912000000|2021-04-08 20:00:00|7055.4|7052.4|7053.7|7051.9|7055.4|7052.6|7053.4|7051|124
1617912300000|2021-04-08 20:05:00|7054.3|7051.3|7055.8|7052.8|7056|7053|7053.4|7051.1|91
1617912600000|2021-04-08 20:10:00|7055.7|7052.7|7059|7057.2|7059.7|7057.4|7055.2|7052.7|117
1617912900000|2021-04-08 20:15:00|7059.1|7057.3|7059.6|7056.6|7059.7|7057.4|7058.1|7055.6|76
1617913200000|2021-04-08 20:20:00|7059.7|7056.7|7059.4|7056.4|7059.8|7057.5|7059|7056.1|77
1617913500000|2021-04-08 20:25:00|7059.6|7056.6|7060.8|7057.8|7060.8|7057.8|7058.8|7056.2|75
1617913800000|2021-04-08 20:30:00|7060.6|7057.6|7059.2|7057.4|7060.8|7057.8|7059|7056.5|103
1617914100000|2021-04-08 20:35:00|7059.3|7057.5|7061.7|7058.7|7061.9|7058.9|7059.3|7056.9|138
1617914400000|2021-04-08 20:40:00|7061.8|7058.8|7061.4|7058.4|7062|7059.4|7060.3|7057.8|111
1617914700000|2021-04-08 20:45:00|7061|7058|7061.8|7058.8|7062.4|7059.4|7060|7057.6|113
1617915000000|2021-04-08 20:50:00|7061.7|7058.7|7062|7059|7063.6|7060.6|7061.6|7058.6|129
1617915300000|2021-04-08 20:55:00|7062.1|7059.4|7060.2|7057.2|7063.2|7060.2|7059.8|7056.8|144
1617915600000|2021-04-08 21:00:00|7058.8|7054.8|7058.1|7054.1|7059.2|7055.2|7055.2|7051.2|51
1617915900000|2021-04-08 21:05:00|7058|7054.3|7056.2|7052.2|7058.2|7054.4|7056|7052|79
1617916200000|2021-04-08 21:10:00|7056.3|7052.3|7056.9|7052.9|7058.5|7054.5|7056.2|7052.2|98
1617916500000|2021-04-08 21:15:00|7057.2|7053.2|7059.2|7055.2|7059.2|7055.2|7056.5|7052.5|123
1617916800000|2021-04-08 21:20:00|7059.1|7055.1|7059.3|7056.1|7060.4|7056.4|7058.2|7054.7|130
1617917100000|2021-04-08 21:25:00|7059.4|7055.7|7059.6|7056.5|7060.3|7057.2|7059|7055.3|122
1617917400000|2021-04-08 21:30:00|7059.5|7056.6|7059.3|7056.3|7060.3|7057|7058.5|7055.5|154
1617917700000|2021-04-08 21:35:00|7059.1|7056.2|7059.1|7056.1|7059.5|7056.5|7058.9|7055.7|77
1617918000000|2021-04-08 21:40:00|7059|7055.9|7059.2|7056.2|7059.4|7056.4|7058.9|7055.7|50
1617918300000|2021-04-08 21:45:00|7059.3|7056.3|7059.1|7056.1|7059.4|7056.4|7058.9|7055.6|86
1617918600000|2021-04-08 21:50:00|7059.3|7056.3|7059|7056|7059.4|7056.4|7058.6|7055.5|78
1617918900000|2021-04-08 21:55:00|7058.9|7055.9|7059.2|7056.2|7060.1|7057.1|7058.5|7055.5|130
1617919200000|2021-04-08 22:00:00|7059.3|7056.3|7059.7|7056.7|7060.3|7057.9|7058.6|7055.6|179
1617919500000|2021-04-08 22:05:00|7059.6|7056.6|7057.7|7054.7|7059.9|7056.9|7057.6|7054.6|97
1617919800000|2021-04-08 22:10:00|7057.8|7054.8|7057.1|7054.1|7057.9|7054.9|7056.8|7053.8|89
1617920100000|2021-04-08 22:15:00|7057.2|7054.2|7056.6|7053.6|7057.6|7054.6|7055.2|7052.7|139
1617920400000|2021-04-08 22:20:00|7056.5|7053.5|7052.8|7051|7057.2|7054.2|7052.7|7050.6|140
1617920700000|2021-04-08 22:25:00|7052.9|7051.1|7053.5|7050.5|7055.8|7052.9|7052.9|7050.5|143
1617921000000|2021-04-08 22:30:00|7053.3|7050.3|7057.5|7054.5|7057.7|7054.7|7052.7|7049.7|174
1617921300000|2021-04-08 22:35:00|7057.4|7054.4|7058.6|7055.6|7059.3|7056.3|7056.7|7053.7|139
1617921600000|2021-04-08 22:40:00|7058.5|7055.5|7058.3|7055.3|7059|7056.1|7057.2|7054.2|106
1617921900000|2021-04-08 22:45:00|7058.7|7055.7|7059.5|7056.5|7060|7057|7058.2|7055.2|108
1617922200000|2021-04-08 22:50:00|7059.6|7056.6|7062.6|7059.6|7062.8|7059.8|7058.9|7056.4|143
1617922500000|2021-04-08 22:55:00|7062.5|7059.5|7061.2|7058.2|7062.5|7059.5|7060.4|7057.8|81
1617922800000|2021-04-08 23:00:00|7061.3|7058.3|7061.6|7058.6|7062|7059.6|7059.3|7057.1|164
1617923100000|2021-04-08 23:05:00|7060.9|7059.1|7061.8|7058.8|7062.1|7059.5|7059.9|7057.6|139
1617923400000|2021-04-08 23:10:00|7061.9|7058.9|7060.2|7058.4|7062.8|7059.8|7060.1|7057.4|168
1617923700000|2021-04-08 23:15:00|7060.3|7058.5|7061.5|7058.5|7062|7059.4|7059.8|7057.9|129
1617924000000|2021-04-08 23:20:00|7061.6|7058.6|7059.1|7056.1|7061.6|7059|7057.6|7055.1|149
1617924300000|2021-04-08 23:25:00|7059|7056|7061.3|7058.3|7062|7059.4|7058.9|7055.9|176
1617924600000|2021-04-08 23:30:00|7061.4|7058.4|7064.3|7061.3|7064.8|7061.8|7060.5|7057.9|182
1617924900000|2021-04-08 23:35:00|7064.4|7061.4|7063.9|7060.9|7064.8|7062.1|7062.9|7060.2|135
1617925200000|2021-04-08 23:40:00|7064|7061|7063.2|7061.4|7065.4|7062.7|7062.4|7060.3|123
1617925500000|2021-04-08 23:45:00|7063.9|7062.1|7063.1|7061.3|7064.9|7062.4|7062.9|7060.7|84
1617925800000|2021-04-08 23:50:00|7063.2|7061.4|7063.2|7061.4|7064.8|7062.4|7062.7|7060.3|157
1617926100000|2021-04-08 23:55:00|7063.1|7061.3|7062.1|7059.1|7063.4|7061.4|7060.9|7058.8|189
1617926400000|2021-04-09 00:00:00|7062|7059|7061.4|7059.6|7062.1|7059.8|7057.7|7055.9|302
1617926700000|2021-04-09 00:05:00|7061.5|7059.7|7061.9|7060.1|7064.7|7062.2|7061.4|7058.9|222
1617927000000|2021-04-09 00:10:00|7061.7|7059.9|7061.3|7059.5|7063.6|7061.2|7060|7057.6|208
1617927300000|2021-04-09 00:15:00|7061.4|7059.6|7059.9|7058.1|7062.4|7060.2|7059.1|7057|184
1617927600000|2021-04-09 00:20:00|7060|7058.2|7060|7058.2|7060.9|7059.1|7058.8|7056.7|142
1617927900000|2021-04-09 00:25:00|7059.9|7058.1|7059.9|7058.1|7061.8|7059.7|7058.8|7057|221
1617928200000|2021-04-09 00:30:00|7059.8|7058|7060.8|7059|7061.6|7059.8|7059.5|7057.5|279
1617928500000|2021-04-09 00:35:00|7060.7|7058.9|7063.9|7062.1|7064.6|7062.3|7060.3|7058.5|199
1617928800000|2021-04-09 00:40:00|7064|7062.2|7065|7063.2|7066|7063.6|7063.8|7061.6|178
1617929100000|2021-04-09 00:45:00|7064.9|7063.1|7062.9|7061.1|7065.5|7063.2|7062.7|7060.4|189
1617929400000|2021-04-09 00:50:00|7063|7061.2|7064.4|7061.4|7064.5|7062.2|7061.7|7059.9|272
1617929700000|2021-04-09 00:55:00|7064|7062.2|7065.7|7063.9|7067.2|7064.7|7063.4|7061.6|290
1617930000000|2021-04-09 01:00:00|7065.8|7064|7060.7|7058.9|7066.4|7064.2|7060.2|7058.2|322
1617930300000|2021-04-09 01:05:00|7060.4|7058.6|7057.8|7056|7061.1|7059|7057.7|7055.3|289
1617930600000|2021-04-09 01:10:00|7057.9|7056.1|7057.9|7056.1|7059.9|7057.6|7057.3|7055.4|209
1617930900000|2021-04-09 01:15:00|7057.8|7056|7052.9|7051.1|7058.9|7057.1|7052.8|7050.5|310
1617931200000|2021-04-09 01:20:00|7052.8|7051|7053.9|7052.1|7055.2|7053.1|7052.2|7049.8|255
1617931500000|2021-04-09 01:25:00|7054|7052.2|7055.4|7052.4|7055.5|7053.1|7053.7|7051.9|168
1617931800000|2021-04-09 01:30:00|7055.5|7052.5|7052.5|7050.7|7055.5|7052.5|7051|7049.2|253
1617932100000|2021-04-09 01:35:00|7052.8|7051|7050.3|7048.5|7053.1|7051.3|7049.9|7047.9|370
1617932400000|2021-04-09 01:40:00|7050.5|7048.7|7048.3|7046.5|7051.2|7048.9|7047|7045.2|392
1617932700000|2021-04-09 01:45:00|7048.5|7046.7|7050.5|7048.7|7050.9|7049.1|7046.2|7044.4|359
1617933000000|2021-04-09 01:50:00|7050.6|7048.8|7051.6|7049.8|7052.3|7050.5|7048.8|7047|332
1617933300000|2021-04-09 01:55:00|7051.5|7049.7|7052.9|7051.1|7053.5|7051.4|7051.2|7049|290
1617933600000|2021-04-09 02:00:00|7052.8|7051|7049.5|7047.7|7052.8|7051|7049|7046.7|369
1617933900000|2021-04-09 02:05:00|7049.4|7047.6|7048.4|7046.6|7050.1|7048.1|7047.8|7046|270
1617934200000|2021-04-09 02:10:00|7048.3|7046.5|7049.4|7046.4|7049.7|7047.9|7047.8|7045.6|307
1617934500000|2021-04-09 02:15:00|7049.5|7046.5|7046.8|7045|7050.1|7047.9|7046.8|7044.5|291
1617934800000|2021-04-09 02:20:00|7046.9|7045.1|7046.8|7045|7048.7|7046.9|7045.7|7043.6|263
1617935100000|2021-04-09 02:25:00|7046.7|7044.9|7045.2|7043.4|7047.3|7045.3|7045.2|7042.8|205
1617935400000|2021-04-09 02:30:00|7045.1|7043.3|7045.1|7043.3|7046.4|7044.6|7043.8|7041.6|330
1617935700000|2021-04-09 02:35:00|7045.3|7043.5|7045.9|7044.1|7047|7045.2|7045.1|7043.3|253
1617936000000|2021-04-09 02:40:00|7045.6|7043.8|7047.6|7045.8|7047.6|7045.8|7043.8|7041.6|263
1617936300000|2021-04-09 02:45:00|7047.5|7045.7|7047.9|7046.1|7048.4|7046.6|7044.6|7042.8|301
1617936600000|2021-04-09 02:50:00|7047.8|7046|7047.1|7045.3|7048.9|7046.7|7046.4|7044.5|207
1617936900000|2021-04-09 02:55:00|7047|7045.2|7046.6|7044.8|7047.6|7045.8|7046|7044.2|208
1617937200000|2021-04-09 03:00:00|7046.5|7044.7|7046.9|7045.1|7046.9|7045.1|7044.4|7042.5|310
1617937500000|2021-04-09 03:05:00|7046.8|7045|7045.9|7044.1|7047.3|7045.5|7044.9|7043|209
1617937800000|2021-04-09 03:10:00|7045.8|7044|7046.6|7044.8|7047.7|7045.9|7045.1|7043.3|215
1617938100000|2021-04-09 03:15:00|7046.4|7044.6|7046.9|7045.1|7047.3|7045.5|7046.4|7044.3|202
1617938400000|2021-04-09 03:20:00|7046.8|7045|7048.1|7046.3|7048.3|7046.5|7046.3|7044.5|181
1617938700000|2021-04-09 03:25:00|7048|7046.2|7051.2|7049.4|7051.3|7049.5|7048|7046.2|228
1617939000000|2021-04-09 03:30:00|7051.3|7049.5|7051.2|7049.4|7051.3|7049.5|7049.9|7048.1|211
1617939300000|2021-04-09 03:35:00|7051.1|7049.3|7051.2|7049.4|7052.9|7051.1|7050.8|7049|182
1617939600000|2021-04-09 03:40:00|7051|7049.2|7053|7051.2|7053.8|7051.8|7051|7049.2|210
1617939900000|2021-04-09 03:45:00|7052.9|7051.1|7052.1|7050.3|7053|7051.2|7051.8|7050|176
1617940200000|2021-04-09 03:50:00|7052.2|7050.4|7051.8|7050|7052.3|7050.5|7050.1|7048.3|189
1617940500000|2021-04-09 03:55:00|7051.9|7050.1|7050.8|7049|7052.3|7050.5|7050.1|7048.3|209
1617940800000|2021-04-09 04:00:00|7050.7|7048.9|7048.4|7046.6|7050.8|7049|7048|7046.2|207
1617941100000|2021-04-09 04:05:00|7048.5|7046.7|7048.9|7047.1|7049.2|7047.4|7047.8|7046|131
1617941400000|2021-04-09 04:10:00|7048.4|7046.6|7049.9|7048.1|7050.7|7048.7|7048.1|7046.3|188
1617941700000|2021-04-09 04:15:00|7050|7048.2|7049.4|7047.6|7050.4|7048.6|7049.1|7047.3|188
1617942000000|2021-04-09 04:20:00|7049.2|7047.4|7048.1|7046.3|7049.2|7047.4|7047.8|7045.5|135
1617942300000|2021-04-09 04:25:00|7048|7046.2|7048|7046.2|7048.7|7046.9|7047.6|7045.5|141
1617942600000|2021-04-09 04:30:00|7047.9|7046.1|7046.9|7045.1|7048|7046.2|7046.7|7044.3|251
1617942900000|2021-04-09 04:35:00|7047|7045.2|7047.8|7046|7048|7046.2|7046.3|7044.5|193
1617943200000|2021-04-09 04:40:00|7047.9|7046.1|7047.4|7045.6|7048.3|7046.3|7046.8|7045|151
1617943500000|2021-04-09 04:45:00|7047.5|7045.7|7047.2|7045.4|7047.9|7046.1|7046.7|7044.4|110
1617943800000|2021-04-09 04:50:00|7047.1|7045.3|7047.4|7045.6|7048.2|7046.4|7046.3|7044.5|183
1617944100000|2021-04-09 04:55:00|7047.3|7045.5|7047.1|7045.3|7047.5|7045.6|7046.2|7044.4|197
1617944400000|2021-04-09 05:00:00|7047|7045.2|7047.2|7045.4|7047.8|7046|7046.7|7044.8|147
1617944700000|2021-04-09 05:05:00|7047.1|7045.3|7046.3|7044.5|7048.1|7046.3|7046.2|7044.4|173
1617945000000|2021-04-09 05:10:00|7046.4|7044.6|7043.1|7041.3|7046.4|7044.6|7042.7|7040.9|283
1617945300000|2021-04-09 05:15:00|7043|7041.2|7043.3|7041.5|7044.4|7042.6|7042.7|7040.7|205
1617945600000|2021-04-09 05:20:00|7043.2|7041.4|7040.9|7039.1|7044.1|7041.9|7040.9|7038.9|244
1617945900000|2021-04-09 05:25:00|7041|7039.2|7040|7038.2|7041.1|7039.3|7039.7|7037.9|212
1617946200000|2021-04-09 05:30:00|7039.8|7038|7040|7038.2|7040.7|7038.6|7037.9|7036|227
1617946500000|2021-04-09 05:35:00|7039.9|7038.1|7036.4|7034.6|7040|7038.1|7036.4|7034.4|254
1617946800000|2021-04-09 05:40:00|7036.3|7034.5|7034.3|7031.3|7036.7|7034.7|7033|7030.6|394
1617947100000|2021-04-09 05:45:00|7033.7|7031.9|7028.6|7026.8|7034.3|7031.9|7027.9|7025.4|504
1617947400000|2021-04-09 05:50:00|7028.5|7026.7|7032|7030.2|7033.6|7031.3|7028|7025.7|467
1617947700000|2021-04-09 05:55:00|7031.8|7030|7026.2|7024.4|7032.3|7030|7026.2|7023.8|347
1617948000000|2021-04-09 06:00:00|7026.8|7023.8|7026.8|7025|7029.7|7027.2|7024.9|7022.9|372
1617948300000|2021-04-09 06:05:00|7027|7025.2|7026.8|7025|7030.3|7028|7025.9|7023.8|380
1617948600000|2021-04-09 06:10:00|7026.9|7025.1|7026.5|7024.7|7028.2|7026.1|7025.9|7023.9|360
1617948900000|2021-04-09 06:15:00|7026.3|7024.5|7026.2|7024.4|7027.4|7025.3|7025.8|7023.6|286
1617949200000|2021-04-09 06:20:00|7026|7024.2|7026.3|7024.5|7028.9|7026.7|7025.8|7024|303
1617949500000|2021-04-09 06:25:00|7026.1|7024.3|7024.7|7021.7|7027.5|7025.4|7023.4|7021.2|253
1617949800000|2021-04-09 06:30:00|7023.6|7021.8|7016|7014.2|7024.1|7022.3|7011.9|7009.6|482
1617950100000|2021-04-09 06:35:00|7016.1|7014.3|7012.6|7010.8|7016.7|7014.4|7011.6|7009.8|382
1617950400000|2021-04-09 06:40:00|7012.4|7010.6|7014.4|7012.6|7014.9|7013|7010.7|7008.5|389
1617950700000|2021-04-09 06:45:00|7014.5|7012.7|7017.4|7015.6|7017.7|7015.7|7014|7012.2|343
1617951000000|2021-04-09 06:50:00|7017.6|7015.8|7018.9|7017.1|7019.4|7017.6|7015.3|7013.5|324
1617951300000|2021-04-09 06:55:00|7019|7017.2|7018|7015|7020.4|7018.6|7015.3|7013.5|433
1617951600000|2021-04-09 07:00:00|7017.2|7015.4|7018.4|7016.6|7020.5|7018.5|7015.9|7014.1|445
1617951900000|2021-04-09 07:05:00|7019.1|7017.3|7021.3|7019.5|7021.3|7019.5|7018|7016.2|456
1617952200000|2021-04-09 07:10:00|7021.2|7019.4|7019.1|7017.3|7021.3|7019.5|7017.3|7015.5|363
1617952500000|2021-04-09 07:15:00|7019.2|7017.4|7019.3|7016.3|7021.3|7019.5|7017.8|7015.9|382
1617952800000|2021-04-09 07:20:00|7018.7|7016.9|7025.4|7023.6|7026.3|7024.5|7016.8|7015|377
1617953100000|2021-04-09 07:25:00|7025.3|7023.5|7026.1|7024.3|7027.2|7025.4|7022.2|7020.3|431
1617953400000|2021-04-09 07:30:00|7026.3|7024.5|7022.1|7020.3|7027.4|7025.6|7020.7|7018.9|456
1617953700000|2021-04-09 07:35:00|7021.9|7020.1|7021.4|7019.6|7023.6|7021.8|7020.1|7018.3|371
1617954000000|2021-04-09 07:40:00|7021.5|7019.7|7025.3|7023.5|7027.5|7025.7|7020.4|7018.4|313
1617954300000|2021-04-09 07:45:00|7025.2|7023.4|7026.3|7024.5|7028.4|7026.6|7025|7023.2|311
1617954600000|2021-04-09 07:50:00|7026.4|7024.6|7027.7|7025.9|7028|7026.2|7025|7023.2|257
1617954900000|2021-04-09 07:55:00|7028.2|7026.4|7031.3|7029.5|7031.6|7029.6|7028.1|7026.2|375
1617955200000|2021-04-09 08:00:00|7030.8|7029|7027|7025.2|7031.2|7029.4|7026.1|7024.3|401
1617955500000|2021-04-09 08:05:00|7027.2|7025.4|7025.8|7024|7027.4|7025.6|7024|7022.2|356
1617955800000|2021-04-09 08:10:00|7025.9|7024.1|7023.1|7021.3|7026.2|7024.3|7022.6|7020.8|394
1617956100000|2021-04-09 08:15:00|7023.2|7021.4|7025.3|7023.5|7026.2|7024.3|7022.3|7020.5|361
1617956400000|2021-04-09 08:20:00|7025.2|7023.4|7027.8|7026|7028.1|7026.3|7022.1|7020.3|374
1617956700000|2021-04-09 08:25:00|7027.7|7025.9|7027.3|7025.5|7028.5|7026.6|7025.2|7023.1|295
1617957000000|2021-04-09 08:30:00|7027.2|7025.4|7030.5|7028.7|7031.3|7029.5|7026.8|7024.3|305
1617957300000|2021-04-09 08:35:00|7030.4|7028.6|7033.4|7031.6|7033.7|7031.9|7030|7028.2|358
1617957600000|2021-04-09 08:40:00|7033.3|7031.5|7031.3|7029.5|7033.7|7031.8|7030.2|7027.9|370
1617957900000|2021-04-09 08:45:00|7031.4|7029.6|7030.2|7028.4|7033.4|7031.4|7029.8|7028|326
1617958200000|2021-04-09 08:50:00|7030.4|7028.6|7033.4|7031.6|7034.3|7032.5|7027.9|7026.1|344
1617958500000|2021-04-09 08:55:00|7033.3|7031.5|7035.4|7033.6|7037.1|7035|7032.5|7030.7|320
1617958800000|2021-04-09 09:00:00|7035.2|7033.4|7034|7032.2|7036.6|7034|7033.9|7032.1|261
1617959100000|2021-04-09 09:05:00|7034.1|7032.3|7033.8|7032|7034.7|7032.9|7031.8|7030|269
1617959400000|2021-04-09 09:10:00|7033.7|7031.9|7040.3|7038.5|7040.7|7038.5|7032.9|7031.1|229
1617959700000|2021-04-09 09:15:00|7040.2|7038.4|7034.7|7032.9|7040.2|7038.4|7034.2|7032.4|284
1617960000000|2021-04-09 09:20:00|7034.8|7033|7037.3|7035.5|7037.9|7036.1|7034.1|7031.9|246
1617960300000|2021-04-09 09:25:00|7037.2|7035.4|7035|7033.2|7037.4|7035.6|7033.2|7031.4|302
1617960600000|2021-04-09 09:30:00|7035.1|7033.3|7032.5|7030.7|7035.8|7034|7032.4|7030.6|284
1617960900000|2021-04-09 09:35:00|7032.6|7030.8|7035.1|7033.3|7035.3|7033.5|7031.9|7030.1|274
1617961200000|2021-04-09 09:40:00|7035.2|7033.4|7033.5|7031.7|7036.1|7034.3|7033.2|7031.2|246
1617961500000|2021-04-09 09:45:00|7033.4|7031.6|7037.3|7035.5|7037.7|7035.9|7033.1|7031.3|197
1617961800000|2021-04-09 09:50:00|7037.2|7035.4|7036.1|7034.3|7037.2|7035.4|7035|7033.2|249
1617962100000|2021-04-09 09:55:00|7036.2|7034.4|7036.1|7034.3|7037|7035.2|7034.1|7032.3|240
1617962400000|2021-04-09 10:00:00|7036|7034.2|7033.1|7031.3|7036|7034.2|7033.1|7031.3|302
1617962700000|2021-04-09 10:05:00|7033.2|7031.4|7036.3|7034.5|7036.5|7034.7|7033.2|7031.4|213
1617963000000|2021-04-09 10:10:00|7036.2|7034.4|7034.5|7032.7|7036.2|7034.4|7033.4|7031.6|244
1617963300000|2021-04-09 10:15:00|7034.6|7032.8|7035.4|7033.6|7035.6|7033.8|7032.7|7030.4|231
1617963600000|2021-04-09 10:20:00|7035.5|7033.7|7036.7|7034.9|7036.9|7035.1|7034.1|7032.3|256
1617963900000|2021-04-09 10:25:00|7036.8|7035|7041.4|7039.6|7042|7039.7|7036.4|7034.6|353
1617964200000|2021-04-09 10:30:00|7041.3|7039.5|7044.8|7043|7045.8|7044|7040.7|7038.6|274
1617964500000|2021-04-09 10:35:00|7044.9|7043.1|7051.2|7049.4|7052.2|7050.4|7044.8|7042.9|245
1617964800000|2021-04-09 10:40:00|7051.3|7049.5|7049.9|7046.9|7051.3|7049.5|7047.1|7045.3|318
1617965100000|2021-04-09 10:45:00|7050|7047|7045.5|7043.7|7050.7|7048.3|7045.3|7043.5|326
1617965400000|2021-04-09 10:50:00|7045.6|7043.8|7048.2|7046.4|7050.3|7048.5|7045.6|7043.8|247
1617965700000|2021-04-09 10:55:00|7048.3|7046.5|7046.1|7044.3|7048.5|7046.7|7044.9|7043.1|292
1617966000000|2021-04-09 11:00:00|7046|7044.2|7048|7046.2|7048.5|7046.7|7043.9|7042.1|333
1617966300000|2021-04-09 11:05:00|7048.1|7046.3|7053.5|7051.7|7053.5|7051.7|7046.7|7044.9|286
1617966600000|2021-04-09 11:10:00|7053.8|7052|7053.3|7051.5|7055.7|7053.9|7051.8|7050|314
1617966900000|2021-04-09 11:15:00|7053.2|7051.4|7053.1|7051.3|7054.6|7052.8|7052|7050.2|293
1617967200000|2021-04-09 11:20:00|7053.2|7051.4|7056.5|7054.7|7060|7058.2|7053.2|7051.1|382
1617967500000|2021-04-09 11:25:00|7056.4|7054.6|7056.1|7054.3|7058.5|7056.7|7054.9|7053.1|290
1617967800000|2021-04-09 11:30:00|7056|7054.2|7058.6|7056.8|7059.5|7057.7|7054|7052.2|284
1617968100000|2021-04-09 11:35:00|7058.5|7056.7|7058|7056.2|7058.6|7056.8|7056.5|7054.7|226
1617968400000|2021-04-09 11:40:00|7057.9|7056.1|7055.5|7053.7|7058.2|7056.4|7055.2|7053.4|239
1617968700000|2021-04-09 11:45:00|7055.4|7053.6|7056.2|7054.4|7057|7055.2|7054.7|7052.9|287
1617969000000|2021-04-09 11:50:00|7056.3|7054.5|7057.1|7055.3|7057.5|7055.7|7054.5|7052.7|289
1617969300000|2021-04-09 11:55:00|7057.2|7055.4|7054.8|7051.8|7057.2|7055.4|7052.9|7051.1|318
1617969600000|2021-04-09 12:00:00|7054.3|7052.5|7054.2|7052.4|7054.4|7052.6|7052.2|7050.4|248
1617969900000|2021-04-09 12:05:00|7054.3|7052.5|7053.8|7052|7055.1|7053.3|7053.1|7051.3|262
1617970200000|2021-04-09 12:10:00|7053.7|7051.9|7052.4|7050.6|7055.3|7053.5|7051.3|7049.5|288
1617970500000|2021-04-09 12:15:00|7052.6|7050.8|7051.4|7049.6|7053.2|7050.8|7050.2|7048.4|210
1617970800000|2021-04-09 12:20:00|7051.8|7050|7043.1|7041.3|7052.5|7050.7|7043|7041.2|371
1617971100000|2021-04-09 12:25:00|7043.2|7041.4|7046.5|7042.5|7046.8|7042.8|7041|7039.2|311
1617971400000|2021-04-09 12:30:00|7046.2|7042.2|7044.5|7042.7|7049.1|7047.3|7044.1|7041.5|383
1617971700000|2021-04-09 12:35:00|7044.6|7042.8|7041.5|7039.7|7047.3|7045.5|7039.6|7037.8|426
1617972000000|2021-04-09 12:40:00|7041.9|7038.9|7035.4|7033.6|7042|7039.9|7034.9|7033|398
1617972300000|2021-04-09 12:45:00|7035.3|7033.5|7029.7|7027.9|7036.5|7034.5|7029.4|7027.2|387
1617972600000|2021-04-09 12:50:00|7029.8|7028|7032.3|7030.5|7033.6|7031.6|7029.5|7027.2|402
1617972900000|2021-04-09 12:55:00|7032.2|7030.4|7036.1|7034.3|7039.3|7036.8|7031.4|7029.1|457
1617973200000|2021-04-09 13:00:00|7036.2|7034.4|7033.6|7031.8|7037.8|7036|7033.4|7031|406
1617973500000|2021-04-09 13:05:00|7033.3|7031.5|7029.3|7027.5|7033.3|7031.5|7028|7025.8|392
1617973800000|2021-04-09 13:10:00|7029.2|7027.4|7029.1|7027.3|7031|7029.2|7027.2|7025.4|291
1617974100000|2021-04-09 13:15:00|7029|7027.2|7034.9|7033.1|7035|7033.2|7027|7025.2|395
1617974400000|2021-04-09 13:20:00|7034.8|7033|7039.9|7038.1|7040.4|7038.5|7033.8|7032|445
1617974700000|2021-04-09 13:25:00|7040|7038.2|7042.2|7040.4|7043.8|7041.7|7038.6|7036.8|362
1617975000000|2021-04-09 13:30:00|7042.3|7040.5|7046.5|7044.7|7047.8|7046|7042.3|7040.5|402
1617975300000|2021-04-09 13:35:00|7046.6|7044.8|7042.4|7040.6|7047.3|7045.5|7039.5|7037.7|347
1617975600000|2021-04-09 13:40:00|7042.7|7040.9|7043.6|7041.8|7043.6|7041.8|7038.5|7036.3|389
1617975900000|2021-04-09 13:45:00|7044.1|7042.3|7043.2|7041.4|7046.5|7044.7|7042|7040.2|351
1617976200000|2021-04-09 13:50:00|7043.1|7041.3|7042.9|7041.1|7045.1|7043.3|7041.8|7040|330
1617976500000|2021-04-09 13:55:00|7042.8|7041|7039.2|7036.2|7043.2|7041.4|7038|7036|352
1617976800000|2021-04-09 14:00:00|7039.3|7036.3|7039.2|7037.4|7040.7|7038.9|7034.9|7033.1|397
1617977100000|2021-04-09 14:05:00|7039.3|7037.5|7036.3|7034.5|7040.5|7038.7|7035|7033.2|329
1617977400000|2021-04-09 14:10:00|7036.2|7034.4|7037.9|7036.1|7039.4|7037.6|7036.2|7034.4|311
1617977700000|2021-04-09 14:15:00|7038|7036.2|7036.1|7034.3|7038.2|7036.4|7035.4|7033.6|335
1617978000000|2021-04-09 14:20:00|7036|7034.2|7041.6|7039.8|7042.2|7040.4|7035.9|7034.1|284
1617978300000|2021-04-09 14:25:00|7041.5|7039.7|7038.4|7036.6|7043.1|7041.3|7038.3|7036.5|356
1617978600000|2021-04-09 14:30:00|7038.1|7036.3|7038.5|7036.7|7039|7037.2|7036.3|7034.5|404
1617978900000|2021-04-09 14:35:00|7038.4|7036.6|7041.8|7040|7043|7041.2|7038.4|7036.6|329
1617979200000|2021-04-09 14:40:00|7041.9|7040.1|7039.9|7038.1|7042.3|7040.5|7039.4|7037.6|287
1617979500000|2021-04-09 14:45:00|7040|7038.2|7044.7|7042.9|7044.8|7043|7039.4|7037.6|284
1617979800000|2021-04-09 14:50:00|7044.6|7042.8|7044.3|7042.5|7048.2|7046.4|7042.7|7040.9|435
1617980100000|2021-04-09 14:55:00|7044.5|7042.7|7043.2|7041.4|7045.2|7043.4|7036.6|7034.5|518
1617980400000|2021-04-09 15:00:00|7042.9|7041.1|7045.7|7043.9|7046.9|7045.1|7042.4|7040.6|413
1617980700000|2021-04-09 15:05:00|7045.8|7044|7044.6|7042.8|7046.4|7044.6|7044.1|7042.3|286
1617981000000|2021-04-09 15:10:00|7044.7|7042.9|7042.4|7040.6|7045.1|7043.3|7042.1|7040.3|255
1617981300000|2021-04-09 15:15:00|7042.9|7041.1|7043.5|7041.7|7045.2|7043.4|7042.8|7041|295
1617981600000|2021-04-09 15:20:00|7043.6|7041.8|7042.5|7040.7|7045.1|7043.3|7040.3|7038.5|281
1617981900000|2021-04-09 15:25:00|7042.3|7040.5|7040|7038.2|7042.7|7040.9|7039.9|7038.1|262
1617982200000|2021-04-09 15:30:00|7040.1|7038.3|7040.1|7038.3|7041.1|7039.3|7039.4|7037.6|240
1617982500000|2021-04-09 15:35:00|7040|7038.2|7042.3|7040.5|7042.4|7040.6|7039.3|7037.5|193
1617982800000|2021-04-09 15:40:00|7042.4|7040.6|7044.4|7042.6|7046.5|7044.7|7042.1|7040.3|348
1617983100000|2021-04-09 15:45:00|7044.3|7042.5|7046.6|7044.8|7047.2|7045.4|7044|7042.2|235
1617983400000|2021-04-09 15:50:00|7046.7|7044.9|7048|7046.2|7048.7|7046.9|7046.4|7044.6|283
1617983700000|2021-04-09 15:55:00|7048.1|7046.3|7047.8|7046|7048.8|7047|7046.9|7045.1|241
1617984000000|2021-04-09 16:00:00|7047.9|7046.1|7047.9|7046.1|7048.9|7047.1|7045.9|7044.1|246
1617984300000|2021-04-09 16:05:00|7047.8|7046|7044.1|7042.3|7047.9|7046.1|7044|7042.2|271
1617984600000|2021-04-09 16:10:00|7044.2|7042.4|7044.9|7043.1|7045.9|7044.1|7043.9|7042.1|197
1617984900000|2021-04-09 16:15:00|7045|7043.2|7045.9|7044.1|7046.6|7044.8|7044.3|7042.5|165
1617985200000|2021-04-09 16:20:00|7046|7044.2|7046.1|7044.3|7046.9|7045.1|7045.3|7043.5|146
1617985500000|2021-04-09 16:25:00|7046|7044.2|7045.2|7043.4|7046.4|7044.6|7044.8|7043|238
1617985800000|2021-04-09 16:30:00|7045.3|7043.5|7044.9|7043.1|7046|7044.2|7044|7042.2|267
1617986100000|2021-04-09 16:35:00|7044.8|7043|7043.9|7042.1|7045.3|7043.5|7043.9|7042.1|140
1617986400000|2021-04-09 16:40:00|7044|7042.2|7044.2|7042.4|7044.7|7042.9|7043.8|7042|136
1617986700000|2021-04-09 16:45:00|7044.1|7042.3|7044.4|7042.6|7045.1|7043.3|7043.8|7042|187
1617987000000|2021-04-09 16:50:00|7044.5|7042.7|7043.6|7041.8|7045.5|7043.7|7043.1|7041.3|204
1617987300000|2021-04-09 16:55:00|7043.5|7041.7|7044|7042.2|7044.3|7042.5|7043|7041.2|159
1617987600000|2021-04-09 17:00:00|7043.9|7042.1|7044.6|7042.8|7045|7043.2|7043.9|7042.1|196
1617987900000|2021-04-09 17:05:00|7044.5|7042.7|7043.5|7041.7|7044.8|7043|7043.1|7041.3|227
1617988200000|2021-04-09 17:10:00|7043.3|7041.5|7044.7|7042.9|7044.8|7043|7043.3|7041.5|177
1617988500000|2021-04-09 17:15:00|7044.6|7042.8|7047.3|7045.5|7048|7046.2|7044|7042.2|189
1617988800000|2021-04-09 17:20:00|7047.2|7045.4|7046.1|7044.3|7047.8|7046|7045.8|7044|191
1617989100000|2021-04-09 17:25:00|7046.3|7044.5|7044.6|7042.8|7046.3|7044.5|7043.9|7042.1|193
1617989400000|2021-04-09 17:30:00|7044.7|7042.9|7044.8|7043|7046.1|7044.3|7044.1|7042.3|217
1617989700000|2021-04-09 17:35:00|7044.9|7043.1|7044.9|7043.1|7045.1|7043.3|7044.6|7042.8|127
1617990000000|2021-04-09 17:40:00|7044.8|7043|7044.7|7042.9|7045.6|7043.8|7043.9|7042.1|253
1617990300000|2021-04-09 17:45:00|7044.8|7043|7044.6|7042.8|7045.1|7043.3|7043.8|7042|140
1617990600000|2021-04-09 17:50:00|7044.7|7042.9|7044.9|7043.1|7045.4|7043.6|7044.5|7042.7|180
1617990900000|2021-04-09 17:55:00|7044.8|7043|7043.9|7042.1|7045.1|7043.3|7043.8|7042|248
1617991200000|2021-04-09 18:00:00|7043.8|7042|7042.4|7040.6|7044|7042.2|7042.4|7040.6|235
1617991500000|2021-04-09 18:05:00|7042.5|7040.7|7042.4|7040.6|7044|7042.2|7042|7040.2|179
1617991800000|2021-04-09 18:10:00|7042.5|7040.7|7042.1|7040.3|7042.9|7041.1|7041.8|7040|169
1617992100000|2021-04-09 18:15:00|7042|7040.2|7042.9|7041.1|7043|7041.2|7041.9|7040.1|138
1617992400000|2021-04-09 18:20:00|7043|7041.2|7044.1|7042.3|7044.1|7042.3|7042.9|7041.1|154
1617992700000|2021-04-09 18:25:00|7043.9|7042.1|7042.9|7041.1|7044.3|7042.5|7042.7|7040.9|129
1617993000000|2021-04-09 18:30:00|7042.8|7041|7042.9|7041.1|7043.8|7042|7042|7040.2|155
1617993300000|2021-04-09 18:35:00|7043|7041.2|7041.7|7039.9|7043|7041.2|7041.7|7039.9|117
1617993600000|2021-04-09 18:40:00|7041.6|7039.8|7042.9|7041.1|7043.5|7041.7|7041.6|7039.8|142
1617993900000|2021-04-09 18:45:00|7043|7041.2|7042.6|7040.8|7043.2|7041.4|7042.6|7040.8|117
1617994200000|2021-04-09 18:50:00|7042.7|7040.9|7043.4|7041.6|7044.1|7042.3|7041.9|7040.1|136
1617994500000|2021-04-09 18:55:00|7043.1|7041.3|7041.9|7040.1|7044.1|7042.3|7041.3|7039.5|255
1617994800000|2021-04-09 19:00:00|7041.8|7040|7041|7039.2|7042.1|7040.3|7040.8|7039|122
1617995100000|2021-04-09 19:05:00|7041.1|7039.3|7042|7040.2|7042.5|7040.5|7040.6|7038.8|105
1617995400000|2021-04-09 19:10:00|7042.1|7040.3|7042.9|7041.1|7044.5|7042.7|7041.9|7040.1|101
1617995700000|2021-04-09 19:15:00|7042.8|7041|7043.1|7041.3|7043.3|7041.5|7042.4|7040.6|72
1617996000000|2021-04-09 19:20:00|7043.2|7041.4|7044.1|7042.3|7044.4|7042.6|7043|7041.2|111
1617996300000|2021-04-09 19:25:00|7044.2|7042.4|7044|7042.2|7044.2|7042.4|7043.8|7042|55
1617996600000|2021-04-09 19:30:00|7043.9|7042.1|7045.2|7043.4|7045.3|7043.5|7043.9|7042.1|78
1617996900000|2021-04-09 19:35:00|7045.3|7043.5|7045.1|7043.3|7045.5|7043.7|7044.9|7043.1|99
1617997200000|2021-04-09 19:40:00|7045|7043.2|7044.3|7042.5|7045.6|7043.4|7044|7042.2|95
1617997500000|2021-04-09 19:45:00|7044|7042.2|7044.3|7042.5|7045.1|7043.3|7044|7042.2|112
1617997800000|2021-04-09 19:50:00|7044.4|7042.6|7046.1|7044.3|7046.2|7044.4|7044.4|7042.6|104
1617998100000|2021-04-09 19:55:00|7046.2|7044.4|7045.9|7044.1|7047.2|7045.4|7045.8|7044|87
1617998400000|2021-04-09 20:00:00|7046|7044.2|7044.6|7041.6|7046.5|7044.3|7044|7041.6|103
1617998700000|2021-04-09 20:05:00|7044.7|7041.7|7044.1|7042.3|7044.8|7042.5|7044|7041.5|76
1617999000000|2021-04-09 20:10:00|7044|7042.2|7043.5|7040.5|7044.6|7042.4|7042.8|7040.4|84
1617999300000|2021-04-09 20:15:00|7043.6|7040.6|7043.6|7040.6|7043.8|7041.4|7042.9|7040.5|61
1617999600000|2021-04-09 20:20:00|7043.7|7040.7|7043.6|7040.6|7045.2|7042.8|7043.2|7040.5|73
1617999900000|2021-04-09 20:25:00|7043.7|7040.7|7043.6|7040.6|7043.7|7041.2|7042.6|7040.4|56
1618000200000|2021-04-09 20:30:00|7043.7|7040.7|7044.1|7041.1|7044.6|7041.6|7043.4|7040.4|58
1618000500000|2021-04-09 20:35:00|7044.4|7041.4|7044.4|7041.4|7045.4|7042.4|7044.4|7041.4|74
1618000800000|2021-04-09 20:40:00|7044.6|7041.6|7040.7|7037.7|7044.6|7041.6|7040.6|7037.6|138
1618001100000|2021-04-09 20:45:00|7040.6|7037.6|7041.4|7038.4|7041.9|7038.9|7040.6|7037.6|80
1618001400000|2021-04-09 20:50:00|7041.3|7038.3|7036.6|7033.6|7041.5|7038.5|7034.4|7031.4|159
1618001700000|2021-04-09 20:55:00|7036.8|7033.8|7035.4|7031.4|7043.4|7039.4|7033|7029.6|360
1618174800000|2021-04-11 21:00:00|7037.5|7027.5|7038|7028|7043.2|7033.2|7035.8|7025.8|47
1618175100000|2021-04-11 21:05:00|7038.2|7028.2|7037.9|7027.9|7040.5|7030.5|7037.9|7027.9|57
1618175400000|2021-04-11 21:10:00|7039.1|7029.1|7037.4|7027.4|7040.7|7030.7|7036.1|7026.1|55
1618175700000|2021-04-11 21:15:00|7037.5|7027.5|7034.7|7029.7|7038.6|7031.3|7033.1|7026.6|91
1618176000000|2021-04-11 21:20:00|7034.8|7029.8|7038.2|7033.2|7038.2|7033.2|7033.9|7028.9|101
1618176300000|2021-04-11 21:25:00|7036.3|7031.3|7036.3|7031.3|7038.7|7033.7|7035|7030|105
1618176600000|2021-04-11 21:30:00|7034.7|7029.7|7032.9|7027.9|7035.6|7030.6|7030.8|7025.8|224
1618176900000|2021-04-11 21:35:00|7033.3|7028.3|7034.8|7030.5|7035.6|7030.9|7032|7027|193
1618177200000|2021-04-11 21:40:00|7034.9|7030.4|7035.3|7030.3|7035.4|7030.7|7032.7|7027.7|136
1618177500000|2021-04-11 21:45:00|7035.4|7030.6|7034.8|7029.8|7035.7|7030.7|7034.1|7029.4|91
1618177800000|2021-04-11 21:50:00|7034.7|7029.7|7034.3|7029.5|7035|7030|7033.2|7028.2|137
1618178100000|2021-04-11 21:55:00|7034.2|7029.6|7034|7030|7034.7|7030.3|7032.2|7028.2|170
1618178400000|2021-04-11 22:00:00|7033.9|7029.9|7032.2|7029.2|7034.9|7031.2|7032|7028.9|259
1618178700000|2021-04-11 22:05:00|7032.6|7029.6|7032.8|7029.8|7033.6|7030.2|7031.6|7028.6|183
1618179000000|2021-04-11 22:10:00|7032.9|7029.9|7033.9|7030.9|7034|7031|7032.2|7029.2|136
1618179300000|2021-04-11 22:15:00|7034.2|7031.2|7033.4|7030.4|7034.2|7031.2|7033|7030|114
1618179600000|2021-04-11 22:20:00|7033.3|7030.3|7032.7|7029.7|7033.8|7030.8|7032.5|7029.5|77
1618179900000|2021-04-11 22:25:00|7032.8|7029.8|7034.7|7031.7|7034.9|7032.3|7032.8|7029.8|112
1618180200000|2021-04-11 22:30:00|7034.5|7031.5|7032.5|7029.5|7034.8|7031.8|7032.4|7029.4|132
1618180500000|2021-04-11 22:35:00|7032.6|7029.6|7034.2|7031.2|7034.3|7031.3|7032.5|7029.5|89
1618180800000|2021-04-11 22:40:00|7034.1|7031.1|7035.2|7032.2|7035.8|7032.8|7033.9|7031.1|152
1618181100000|2021-04-11 22:45:00|7035.3|7032.3|7036.7|7033.7|7037|7034.6|7034.6|7031.7|185
1618181400000|2021-04-11 22:50:00|7036.8|7033.8|7038.7|7035.7|7038.9|7036.2|7035.9|7033.6|168
1618181700000|2021-04-11 22:55:00|7038.6|7035.6|7037.5|7034.5|7038.7|7035.7|7036.6|7033.6|201
1618182000000|2021-04-11 23:00:00|7037.4|7034.4|7036.6|7033.6|7037.5|7034.7|7035|7032.4|183
1618182300000|2021-04-11 23:05:00|7035.6|7033.8|7036.4|7033.4|7036.9|7034.5|7035.2|7032.8|178
1618182600000|2021-04-11 23:10:00|7036.5|7033.5|7037.5|7035.7|7038.5|7036|7035.2|7032.8|156
1618182900000|2021-04-11 23:15:00|7037.6|7035.8|7038.8|7037|7039.3|7037|7037.2|7034.7|174
1618183200000|2021-04-11 23:20:00|7038.9|7037.1|7042.2|7039.2|7042.2|7039.8|7038.3|7036|170
1618183500000|2021-04-11 23:25:00|7042.1|7039.1|7040.5|7038.7|7042.2|7040.4|7040.4|7038.2|139
1618183800000|2021-04-11 23:30:00|7040.4|7038.6|7040.6|7038.8|7041.4|7039.4|7039.9|7037.8|153
1618184100000|2021-04-11 23:35:00|7040.7|7038.9|7040.5|7038.7|7041.7|7039.5|7039.8|7037.7|149
1618184400000|2021-04-11 23:40:00|7040.7|7038.9|7043|7040|7043.9|7042.1|7040.5|7038.7|211
1618184700000|2021-04-11 23:45:00|7042.6|7040.8|7040.8|7039|7043.2|7040.8|7040|7038.2|149
1618185000000|2021-04-11 23:50:00|7040.7|7038.9|7042.3|7040.5|7042.6|7040.8|7039.5|7037.1|173
1618185300000|2021-04-11 23:55:00|7042.2|7040.4|7038.2|7035.2|7042.9|7040.5|7037.3|7035.2|240
1618185600000|2021-04-12 00:00:00|7038.3|7035.3|7036.4|7034.6|7039.8|7037.6|7035|7032.5|337
1618185900000|2021-04-12 00:05:00|7036.5|7034.7|7036.6|7034.8|7037.2|7035.4|7033|7031.2|269
1618186200000|2021-04-12 00:10:00|7036.7|7034.9|7033.3|7031.5|7037.2|7034.9|7032.6|7030.8|170
1618186500000|2021-04-12 00:15:00|7033.2|7031.4|7034|7032.2|7035.4|7033.6|7033.2|7031.4|170
1618186800000|2021-04-12 00:20:00|7033.9|7032.1|7031.7|7028.7|7034.1|7032.3|7030.5|7028.2|205
1618187100000|2021-04-12 00:25:00|7031.1|7029.3|7031|7029.2|7031.5|7029.6|7030.1|7027.9|128
1618187400000|2021-04-12 00:30:00|7030.9|7029.1|7033.9|7032.1|7034.3|7032.5|7030.9|7029.1|103
1618187700000|2021-04-12 00:35:00|7033.8|7032|7031|7029.2|7033.9|7032.1|7030.6|7028.5|208
1618188000000|2021-04-12 00:40:00|7030.9|7029.1|7034.5|7032.7|7035.2|7033.3|7030.9|7029.1|202
1618188300000|2021-04-12 00:45:00|7034.4|7032.6|7032.7|7030.9|7035.3|7033.5|7032.6|7030.8|206
1618188600000|2021-04-12 00:50:00|7032.5|7030.7|7033.2|7030.2|7033.3|7031.5|7030.7|7028.9|345
1618188900000|2021-04-12 00:55:00|7032.8|7031|7031.9|7030.1|7034.2|7032.4|7030.9|7029.1|315
1618189200000|2021-04-12 01:00:00|7032|7030.2|7027.5|7025.7|7032.2|7030.4|7027.3|7025.4|352
1618189500000|2021-04-12 01:05:00|7027.6|7025.8|7030.5|7028.7|7031.9|7030.1|7027.6|7025.8|277
1618189800000|2021-04-12 01:10:00|7030.6|7028.8|7027.8|7026|7030.6|7028.8|7026.6|7024.8|262
1618190100000|2021-04-12 01:15:00|7028.4|7025.4|7027.5|7025.7|7030.1|7028|7025.2|7023.4|365
1618190400000|2021-04-12 01:20:00|7027.6|7025.8|7025.8|7024|7029.2|7027.4|7025.8|7024|342
1618190700000|2021-04-12 01:25:00|7026|7024.2|7024.2|7022.4|7027.2|7025.4|7022.9|7020.9|311
1618191000000|2021-04-12 01:30:00|7024.3|7022.5|7020.4|7018.6|7026.2|7024.4|7019.9|7018.1|445
1618191300000|2021-04-12 01:35:00|7020.5|7018.7|7023.9|7022.1|7025.6|7023.4|7019.9|7018.1|389
1618191600000|2021-04-12 01:40:00|7024|7022.2|7026|7024.2|7026.1|7024.3|7022.2|7020.4|402
1618191900000|2021-04-12 01:45:00|7026.1|7024.3|7022.1|7020.3|7026.7|7024.9|7021.9|7020.1|446
1618192200000|2021-04-12 01:50:00|7022.2|7020.4|7018.1|7016.3|7022.3|7020.4|7017.5|7015.7|368
1618192500000|2021-04-12 01:55:00|7018.2|7016.4|7020.2|7018.4|7022|7019.8|7018|7015.9|317
1618192800000|2021-04-12 02:00:00|7020.1|7018.3|7021.2|7019.4|7021.3|7019.5|7016.9|7015|350
1618193100000|2021-04-12 02:05:00|7021.1|7019.3|7022.2|7020.4|7022.8|7021|7019.1|7017.1|299
1618193400000|2021-04-12 02:10:00|7022.4|7020.6|7018.8|7017|7022.4|7020.6|7017.9|7016.1|322
1618193700000|2021-04-12 02:15:00|7018.9|7017.1|7016.7|7014.9|7019.6|7017.2|7014.7|7012.8|422
1618194000000|2021-04-12 02:20:00|7016.6|7014.8|7019.4|7017.6|7019.5|7017.7|7016.1|7014.3|370
1618194300000|2021-04-12 02:25:00|7019.1|7017.3|7019.2|7017.4|7020.3|7018.5|7018.1|7015.8|344
1618194600000|2021-04-12 02:30:00|7019.3|7017.5|7019.4|7017.6|7021.1|7019.3|7019.2|7017.4|338
1618194900000|2021-04-12 02:35:00|7019.3|7017.5|7020.4|7018.6|7020.5|7018.7|7018.1|7016.3|355
1618195200000|2021-04-12 02:40:00|7020.3|7018.5|7020.5|7018.7|7020.6|7018.8|7018.7|7016.9|327
1618195500000|2021-04-12 02:45:00|7020.4|7018.6|7022.5|7020.7|7022.6|7020.8|7019.2|7017.4|263
1618195800000|2021-04-12 02:50:00|7022.6|7020.8|7021.2|7019.4|7022.6|7020.8|7020.1|7018|238
1618196100000|2021-04-12 02:55:00|7021.3|7019.5|7025.2|7023.4|7025.3|7023.5|7021.1|7018.7|316
1618196400000|2021-04-12 03:00:00|7025.1|7023.3|7025.4|7023.6|7025.9|7024.1|7023.8|7021.6|307
1618196700000|2021-04-12 03:05:00|7025.5|7023.7|7025|7023.2|7028.2|7026.4|7024.8|7022.8|304
1618197000000|2021-04-12 03:10:00|7024.9|7023.1|7024.2|7022.4|7026.3|7024.5|7024.1|7022.3|232
1618197300000|2021-04-12 03:15:00|7024.1|7022.3|7026.8|7025|7027.4|7025.6|7024.1|7022.3|295
1618197600000|2021-04-12 03:20:00|7026.9|7025.1|7028.3|7026.5|7029|7027.2|7025.8|7024|268
1618197900000|2021-04-12 03:25:00|7028.2|7026.4|7030.4|7028.6|7030.7|7028.9|7026.7|7024.6|299
1618198200000|2021-04-12 03:30:00|7030.5|7028.7|7031.4|7029.6|7032.2|7030.4|7030.4|7028.6|226
1618198500000|2021-04-12 03:35:00|7031.5|7029.7|7032.2|7030.4|7034|7032.2|7031.5|7029.7|216
1618198800000|2021-04-12 03:40:00|7032.3|7030.5|7031.2|7029.4|7033.2|7031.4|7031.2|7029.4|181
1618199100000|2021-04-12 03:45:00|7031.1|7029.3|7032.5|7030.7|7032.6|7030.8|7030.3|7028.5|231
1618199400000|2021-04-12 03:50:00|7032.4|7030.6|7033.2|7031.4|7033.7|7031.7|7031|7029.2|273
1618199700000|2021-04-12 03:55:00|7033.3|7031.5|7035.3|7033.5|7035.6|7033.6|7033.2|7031.1|203
1618200000000|2021-04-12 04:00:00|7035.4|7033.6|7032.3|7030.5|7035.6|7033.8|7032.3|7030.5|233
1618200300000|2021-04-12 04:05:00|7032.4|7030.6|7033.3|7031.5|7033.6|7031.8|7032.2|7030.4|224
1618200600000|2021-04-12 04:10:00|7033.4|7031.6|7033.1|7031.3|7033.6|7031.8|7032.5|7030.7|134
1618200900000|2021-04-12 04:15:00|7033|7031.2|7031.7|7029.9|7033.2|7031.4|7031.1|7029.3|198
1618201200000|2021-04-12 04:20:00|7031.8|7030|7031.3|7029.5|7033.4|7031.6|7030.5|7028.7|235
1618201500000|2021-04-12 04:25:00|7031.2|7029.4|7030.2|7028.4|7031.3|7029.5|7027.9|7026.1|225
1618201800000|2021-04-12 04:30:00|7030.1|7028.3|7033.4|7031.6|7033.8|7031.7|7030|7028.2|245
1618202100000|2021-04-12 04:35:00|7033.3|7031.5|7032.3|7030.5|7033.4|7031.6|7031.5|7029.6|183
1618202400000|2021-04-12 04:40:00|7032.2|7030.4|7031.3|7029.5|7033.1|7030.7|7030.5|7028.5|248
1618202700000|2021-04-12 04:45:00|7031.4|7029.6|7030.3|7028.5|7032.6|7030.8|7030.3|7028.5|211
1618203000000|2021-04-12 04:50:00|7030.4|7028.6|7031.2|7029.4|7031.3|7029.5|7030.1|7028|176
1618203300000|2021-04-12 04:55:00|7031.3|7029.5|7030.3|7028.5|7031.3|7029.5|7029.1|7027.3|247
1618203600000|2021-04-12 05:00:00|7030.2|7028.4|7028.1|7026.3|7030.3|7028.5|7028|7026.2|253
1618203900000|2021-04-12 05:05:00|7028|7026.2|7029.8|7028|7030.4|7028.6|7027.6|7025.7|288
1618204200000|2021-04-12 05:10:00|7029.7|7027.9|7026.1|7024.3|7029.7|7027.9|7026.1|7024.3|283
1618204500000|2021-04-12 05:15:00|7026|7024.2|7026.2|7024.4|7027.2|7025.4|7024.2|7022.4|320
1618204800000|2021-04-12 05:20:00|7026.1|7024.3|7026.2|7024.4|7026.9|7025.1|7025.2|7023.4|219
1618205100000|2021-04-12 05:25:00|7026.4|7024.6|7024.2|7022.4|7026.5|7024.7|7023.5|7021.7|238
1618205400000|2021-04-12 05:30:00|7024.1|7022.3|7026.3|7024.5|7028.8|7026.4|7023.3|7021.5|294
1618205700000|2021-04-12 05:35:00|7026.4|7024.6|7024.2|7022.4|7026.6|7024.8|7023.4|7021.6|231
1618206000000|2021-04-12 05:40:00|7024.4|7022.6|7027.2|7025.4|7027.4|7025.6|7024|7022.2|256
1618206300000|2021-04-12 05:45:00|7027.1|7025.3|7029.9|7028.1|7030.6|7028.8|7026.6|7024.8|254
1618206600000|2021-04-12 05:50:00|7029.8|7028|7032.1|7030.3|7032.3|7030.5|7029.6|7027.8|266
1618206900000|2021-04-12 05:55:00|7032.2|7030.4|7030.1|7028.3|7032.6|7030.8|7030|7028.2|303
1618207200000|2021-04-12 06:00:00|7030|7028.2|7027.3|7025.5|7030.7|7028.9|7026.2|7024.3|363
1618207500000|2021-04-12 06:05:00|7027.4|7025.6|7032.4|7030.6|7032.4|7030.6|7027.1|7025.3|374
1618207800000|2021-04-12 06:10:00|7032.7|7030.9|7031.5|7029.7|7033.3|7031.5|7030.6|7028.8|290
1618208100000|2021-04-12 06:15:00|7031.4|7029.6|7036|7034.2|7036.4|7034.4|7029.9|7028.1|352
1618208400000|2021-04-12 06:20:00|7035.4|7033.6|7033.8|7032|7035.6|7033.8|7032.2|7030.4|270
1618208700000|2021-04-12 06:25:00|7033.7|7031.9|7031.4|7029.6|7035.4|7033.6|7031.4|7029.6|273
1618209000000|2021-04-12 06:30:00|7031.5|7029.7|7033.2|7031.4|7034.3|7032.3|7031.1|7029.3|316
1618209300000|2021-04-12 06:35:00|7033.3|7031.5|7034.4|7032.6|7035.8|7034|7033.1|7031.3|275
1618209600000|2021-04-12 06:40:00|7034.5|7032.7|7037.2|7035.4|7039.3|7037.5|7034.3|7032.5|303
1618209900000|2021-04-12 06:45:00|7037.1|7035.3|7037.4|7035.6|7039.7|7037.9|7035.3|7033|324
1618210200000|2021-04-12 06:50:00|7037.5|7035.7|7036.1|7034.3|7039.3|7037.3|7035.4|7033.6|320
1618210500000|2021-04-12 06:55:00|7036|7034.2|7033.6|7031.8|7036.4|7034.6|7033.5|7031.7|309
1618210800000|2021-04-12 07:00:00|7033.5|7031.7|7031.3|7029.5|7035.9|7034.1|7030.4|7028.1|420
1618211100000|2021-04-12 07:05:00|7031.5|7029.7|7035.1|7033.3|7036.6|7034.8|7030.3|7028|450
1618211400000|2021-04-12 07:10:00|7035.2|7033.4|7035.2|7033.4|7037.3|7035.4|7034.7|7032.8|380
1618211700000|2021-04-12 07:15:00|7035.4|7033.6|7035.1|7033.3|7037.9|7035.6|7034.7|7032.9|304
1618212000000|2021-04-12 07:20:00|7035|7033.2|7031|7029.2|7035|7033.2|7029.1|7027.3|391
1618212300000|2021-04-12 07:25:00|7031.1|7029.3|7027.7|7025.9|7032.4|7030.1|7027.3|7025.5|372
1618212600000|2021-04-12 07:30:00|7027.8|7026|7036.5|7034.7|7036.8|7034.8|7027.7|7025.9|445
1618212900000|2021-04-12 07:35:00|7036.6|7034.8|7030.9|7029.1|7036.8|7035|7030.2|7028.4|413
1618213200000|2021-04-12 07:40:00|7031.1|7029.3|7029.5|7027.7|7031.3|7029.5|7028.9|7027.1|338
1618213500000|2021-04-12 07:45:00|7029.6|7027.8|7031.1|7029.3|7032.3|7030.5|7027.8|7026|316
1618213800000|2021-04-12 07:50:00|7030.9|7029.1|7032.2|7030.4|7032.8|7031|7030.3|7028.5|308
1618214100000|2021-04-12 07:55:00|7032.1|7030.3|7031.1|7029.3|7033.4|7031.6|7029.7|7027.8|336
1618214400000|2021-04-12 08:00:00|7031.2|7029.4|7032.3|7030.5|7033.3|7031.5|7030.3|7028.5|345
1618214700000|2021-04-12 08:05:00|7032.7|7030.9|7031.3|7029.5|7032.8|7031|7028.1|7026.3|328
1618215000000|2021-04-12 08:10:00|7031.2|7029.4|7031.7|7029.9|7032.7|7030.9|7029.9|7028.1|320
1618215300000|2021-04-12 08:15:00|7031.6|7029.8|7031.3|7029.5|7032.6|7030.8|7029.8|7027.9|303
1618215600000|2021-04-12 08:20:00|7031.4|7029.6|7031|7028|7031.6|7029.8|7029|7027.2|294
1618215900000|2021-04-12 08:25:00|7030.5|7028.7|7028.2|7026.4|7031.4|7029.6|7028.1|7026.3|290
1618216200000|2021-04-12 08:30:00|7028.9|7025.9|7030.2|7028.4|7031.6|7029.8|7027.7|7025.8|276
1618216500000|2021-04-12 08:35:00|7030.3|7028.5|7032.1|7030.3|7033.2|7031.4|7030|7027.8|228
1618216800000|2021-04-12 08:40:00|7032.2|7030.4|7033.5|7031.7|7033.6|7031.8|7031.8|7030|153
1618217100000|2021-04-12 08:45:00|7033.4|7031.6|7035.5|7033.7|7036.5|7034.7|7032.5|7030.7|348
1618217400000|2021-04-12 08:50:00|7035.4|7033.6|7033.5|7031.7|7035.5|7033.7|7033.3|7031.5|363
1618217700000|2021-04-12 08:55:00|7033.6|7031.8|7032.2|7030.4|7034.6|7032.8|7032.1|7030.3|222
1618218000000|2021-04-12 09:00:00|7032.3|7030.5|7031.3|7029.5|7034.3|7032.5|7031.1|7029.3|219
1618218300000|2021-04-12 09:05:00|7031.2|7029.4|7031.1|7029.3|7032.3|7030.5|7030.2|7028.4|144
1618218600000|2021-04-12 09:10:00|7031|7029.2|7032.2|7030.4|7032.3|7030.5|7030|7028.2|185
1618218900000|2021-04-12 09:15:00|7032.3|7030.5|7034.3|7032.5|7034.4|7032.6|7032|7030.2|250
1618219200000|2021-04-12 09:20:00|7034.9|7033.1|7038.3|7036.5|7038.8|7037|7034.4|7032.6|283
1618219500000|2021-04-12 09:25:00|7038.2|7036.4|7042.4|7040.6|7043.1|7041.3|7037.9|7036.1|256
1618219800000|2021-04-12 09:30:00|7042.6|7040.8|7043.4|7041.6|7044.2|7041.8|7040.5|7038.2|339
1618220100000|2021-04-12 09:35:00|7044|7041|7043.3|7041.5|7045.5|7043.2|7043|7040.6|313
1618220400000|2021-04-12 09:40:00|7043.5|7041.7|7045.1|7043.3|7045.7|7043.9|7043.4|7041.1|266
1618220700000|2021-04-12 09:45:00|7045|7043.2|7043.9|7042.1|7045.7|7043.9|7043.3|7041.5|268
1618221000000|2021-04-12 09:50:00|7044|7042.2|7043.3|7041.5|7045.3|7043.5|7042.5|7040.7|324
1618221300000|2021-04-12 09:55:00|7043.4|7041.6|7042.9|7041.1|7044.1|7042.3|7042|7040.2|177
1618221600000|2021-04-12 10:00:00|7043|7041.2|7042.6|7040.8|7043.5|7041.7|7040.8|7039|324
1618221900000|2021-04-12 10:05:00|7042.5|7040.7|7043.9|7042.1|7044.1|7042.3|7041.8|7040|213
1618222200000|2021-04-12 10:10:00|7044|7042.2|7043.4|7041.6|7044.6|7042.8|7041.7|7039.9|222
1618222500000|2021-04-12 10:15:00|7043.2|7041.4|7039|7037.2|7043.4|7041.6|7038.6|7036.8|216
1618222800000|2021-04-12 10:20:00|7039.1|7037.3|7041.3|7039.5|7042.3|7040.5|7039|7037.2|232
1618223100000|2021-04-12 10:25:00|7041.4|7039.6|7040.5|7038.7|7041.5|7039.7|7039.6|7037.8|185
1618223400000|2021-04-12 10:30:00|7040.6|7038.8|7043.2|7041.4|7043.7|7041.9|7040.5|7038.7|270
1618223700000|2021-04-12 10:35:00|7043.1|7041.3|7045.2|7043.4|7045.3|7043.5|7042.8|7041|193
1618224000000|2021-04-12 10:40:00|7045.3|7043.5|7049.2|7047.4|7049.6|7047.6|7044.8|7043|333
1618224300000|2021-04-12 10:45:00|7049.1|7047.3|7047.1|7045.3|7049.9|7048.1|7046.8|7045|318
1618224600000|2021-04-12 10:50:00|7047.2|7045.4|7042.9|7041.1|7048.5|7046.7|7042.9|7041.1|266
1618224900000|2021-04-12 10:55:00|7043|7041.2|7045.5|7043.7|7045.9|7044.1|7042.9|7041.1|230
1618225200000|2021-04-12 11:00:00|7045.6|7043.8|7045.2|7043.4|7046.8|7045|7044.3|7042.5|212
1618225500000|2021-04-12 11:05:00|7045.3|7043.5|7043.1|7041.3|7045.9|7044.1|7042|7040.2|199
1618225800000|2021-04-12 11:10:00|7043.2|7041.4|7047.7|7045.9|7047.7|7045.9|7043.1|7041.3|202
1618226100000|2021-04-12 11:15:00|7047.8|7046|7048|7046.2|7049.3|7047.5|7047.1|7045.3|272
1618226400000|2021-04-12 11:20:00|7047.5|7045.7|7048|7046.2|7049.2|7047.4|7047|7045.2|241
1618226700000|2021-04-12 11:25:00|7048.1|7046.3|7049.1|7047.3|7049.4|7047.6|7047|7045.2|196
1618227000000|2021-04-12 11:30:00|7049|7047.2|7049.2|7047.4|7049.7|7047.9|7047.3|7045.5|243
1618227300000|2021-04-12 11:35:00|7049.3|7047.5|7048.3|7046.5|7050.4|7048.6|7048|7046.2|188
1618227600000|2021-04-12 11:40:00|7048.2|7046.4|7048.2|7046.4|7048.3|7046.5|7046.6|7044.8|270
1618227900000|2021-04-12 11:45:00|7048.1|7046.3|7046.9|7045.1|7049|7047.2|7045.9|7044.1|291
1618228200000|2021-04-12 11:50:00|7047|7045.2|7046.8|7045|7048|7046.2|7045.9|7044.1|219
1618228500000|2021-04-12 11:55:00|7046.7|7044.9|7044|7042.2|7046.9|7045.1|7043.9|7042.1|282
1618228800000|2021-04-12 12:00:00|7044.1|7042.3|7042.1|7040.3|7045.1|7043.3|7041|7038.7|320
1618229100000|2021-04-12 12:05:00|7042.2|7040.4|7040.7|7038.9|7042.8|7041|7039.9|7038.1|279
1618229400000|2021-04-12 12:10:00|7040.6|7038.8|7038.6|7036.8|7041.1|7039.3|7038|7036.2|259
1618229700000|2021-04-12 12:15:00|7038.7|7036.9|7037.8|7036|7041.2|7039.4|7037.8|7036|246
1618230000000|2021-04-12 12:20:00|7037.9|7036.1|7036.7|7034.9|7040.2|7038.4|7036.4|7034.6|239
1618230300000|2021-04-12 12:25:00|7036.8|7035|7039.1|7037.3|7039.5|7037.7|7036.7|7034.9|269
1618230600000|2021-04-12 12:30:00|7039|7037.2|7039.2|7037.4|7040.3|7038.5|7038.1|7036.3|176
1618230900000|2021-04-12 12:35:00|7039.3|7037.5|7040.7|7038.9|7041.1|7039.3|7038.4|7036.6|274
1618231200000|2021-04-12 12:40:00|7040.8|7039|7042.1|7040.3|7042.9|7041.1|7040.4|7038.6|224
1618231500000|2021-04-12 12:45:00|7042.2|7040.4|7042.9|7041.1|7043.3|7041.5|7041.1|7039.3|215
1618231800000|2021-04-12 12:50:00|7042.4|7040.6|7040.8|7039|7042.4|7040.6|7039.9|7038.1|222
1618232100000|2021-04-12 12:55:00|7040.7|7038.9|7040.4|7038.6|7042.4|7040.6|7040|7038.2|239
1618232400000|2021-04-12 13:00:00|7040.5|7038.7|7043.3|7040.3|7045.6|7043.4|7040.2|7038.4|384
1618232700000|2021-04-12 13:05:00|7042.9|7041.1|7039.9|7038.1|7043.6|7041.3|7038.5|7036.7|314
1618233000000|2021-04-12 13:10:00|7040|7038.2|7039.2|7037.4|7040.5|7038.4|7038.2|7036.3|301
1618233300000|2021-04-12 13:15:00|7039.3|7037.5|7039.2|7037.4|7040.3|7038.5|7038.1|7036.2|220
1618233600000|2021-04-12 13:20:00|7039.1|7037.3|7039.3|7037.5|7040.4|7038.6|7038.3|7036.5|180
1618233900000|2021-04-12 13:25:00|7039.2|7037.4|7036.3|7034.5|7039.4|7037.6|7036.1|7034.3|172
1618234200000|2021-04-12 13:30:00|7036.4|7034.6|7033.5|7031.7|7037.4|7035.6|7032.3|7030.5|359
1618234500000|2021-04-12 13:35:00|7033.4|7031.6|7037.3|7035.5|7039.5|7037|7033.2|7031.4|393
1618234800000|2021-04-12 13:40:00|7037.4|7035.6|7036.2|7034.4|7038.3|7035.9|7035.2|7032.8|371
1618235100000|2021-04-12 13:45:00|7036.3|7034.5|7033.1|7031.3|7037.3|7034.9|7032.7|7030.3|394
1618235400000|2021-04-12 13:50:00|7033.2|7031.4|7030.8|7029|7033.4|7031.6|7028.4|7026.3|399
1618235700000|2021-04-12 13:55:00|7030.4|7028.6|7032|7030.2|7032.5|7030.7|7028.1|7026.3|423
1618236000000|2021-04-12 14:00:00|7031.7|7029.9|7032.5|7030.7|7035|7033.2|7031.7|7029.9|394
1618236300000|2021-04-12 14:05:00|7032.4|7030.6|7032.7|7030.9|7033.2|7031.4|7031.2|7029.4|291
1618236600000|2021-04-12 14:10:00|7032.6|7030.8|7032.3|7030.5|7033.3|7031.5|7031.2|7029.4|297
1618236900000|2021-04-12 14:15:00|7032.4|7030.6|7034.4|7032.6|7035.5|7033.7|7032|7030.2|256
1618237200000|2021-04-12 14:20:00|7034.3|7032.5|7036.9|7035.1|7037.5|7035.7|7034|7032.2|229
1618237500000|2021-04-12 14:25:00|7036.8|7035|7032|7030.2|7036.8|7035|7031|7029.2|269
1618237800000|2021-04-12 14:30:00|7032.2|7030.4|7032.8|7031|7033|7031.2|7031|7029.2|321
1618238100000|2021-04-12 14:35:00|7032.6|7030.8|7030.9|7029.1|7033.1|7031.3|7029.7|7027.9|355
1618238400000|2021-04-12 14:40:00|7030.8|7029|7026.6|7024.8|7031.8|7030|7026.2|7024.4|327
1618238700000|2021-04-12 14:45:00|7026.4|7024.6|7030.7|7028.9|7030.8|7029|7025|7023.2|299
1618239000000|2021-04-12 14:50:00|7030.8|7029|7033.4|7031.6|7034.6|7032.8|7029.5|7027.7|274
1618239300000|2021-04-12 14:55:00|7033.3|7031.5|7032.2|7030.4|7034.1|7032.3|7031.4|7029.6|339
1618239600000|2021-04-12 15:00:00|7032.1|7030.3|7030.4|7028.6|7034.3|7032.5|7029.5|7027.7|325
1618239900000|2021-04-12 15:05:00|7030.5|7028.7|7032.3|7030.5|7034|7032.2|7030.5|7028.7|282
1618240200000|2021-04-12 15:10:00|7032.4|7030.6|7032.3|7030.5|7032.7|7030.9|7030.4|7028.6|236
1618240500000|2021-04-12 15:15:00|7032.2|7030.4|7034.7|7032.9|7035.2|7033.4|7031.3|7029.5|220
1618240800000|2021-04-12 15:20:00|7034.4|7032.6|7034.6|7032.8|7035.5|7033.7|7033.4|7031.6|205
1618241100000|2021-04-12 15:25:00|7034.4|7032.6|7034.1|7032.3|7034.8|7033|7033.1|7031.3|196
1618241400000|2021-04-12 15:30:00|7034|7032.2|7033.6|7031.8|7035.2|7033.4|7033.1|7031.3|288
1618241700000|2021-04-12 15:35:00|7033.8|7032|7033.8|7032|7035.4|7033.6|7032|7030.2|315
1618242000000|2021-04-12 15:40:00|7033.3|7031.5|7031.3|7029.5|7033.6|7031.8|7030.9|7029.1|320
1618242300000|2021-04-12 15:45:00|7031.2|7029.4|7030.3|7028.5|7032.4|7030.6|7029.6|7027.8|279
1618242600000|2021-04-12 15:50:00|7030.1|7028.3|7032.6|7030.8|7032.7|7030.9|7029.2|7027.4|333
1618242900000|2021-04-12 15:55:00|7032.7|7030.9|7029.5|7027.7|7032.9|7031.1|7029|7027.2|230
1618243200000|2021-04-12 16:00:00|7029.6|7027.8|7031.6|7029.8|7031.7|7029.9|7029|7027.2|253
1618243500000|2021-04-12 16:05:00|7031.7|7029.9|7031.7|7029.9|7032.3|7030.5|7030.2|7028.4|254
1618243800000|2021-04-12 16:10:00|7031.5|7029.7|7031.8|7030|7032.5|7030.7|7030.9|7029.1|222
1618244100000|2021-04-12 16:15:00|7032.1|7030.3|7032.1|7030.3|7032.6|7030.8|7030.3|7028.5|299
1618244400000|2021-04-12 16:20:00|7032.2|7030.4|7032.7|7030.9|7033.3|7031.5|7031.5|7029.7|262
1618244700000|2021-04-12 16:25:00|7032.6|7030.8|7035.2|7033.4|7035.7|7033.9|7032.6|7030.8|216
1618245000000|2021-04-12 16:30:00|7035.3|7033.5|7037.4|7035.6|7037.4|7035.6|7035|7033.2|268
1618245300000|2021-04-12 16:35:00|7037.3|7035.5|7036.5|7034.7|7037.6|7035.8|7036.1|7034.3|247
1618245600000|2021-04-12 16:40:00|7036.6|7034.8|7036.6|7034.8|7037.6|7035.8|7036.1|7034.3|210
1618245900000|2021-04-12 16:45:00|7036.7|7034.9|7036.1|7034.3|7037.5|7035.7|7036.1|7034.3|182
1618246200000|2021-04-12 16:50:00|7036.2|7034.4|7037.1|7035.3|7037.3|7035.5|7035.4|7033.6|217
1618246500000|2021-04-12 16:55:00|7037.2|7035.4|7036.3|7034.5|7037.2|7035.4|7035.3|7033.5|175
1618246800000|2021-04-12 17:00:00|7036.1|7034.3|7035.7|7033.9|7037|7035.2|7035|7033.2|215
1618247100000|2021-04-12 17:05:00|7035.6|7033.8|7036.2|7034.4|7037.2|7035.4|7035.6|7033.8|196
1618247400000|2021-04-12 17:10:00|7036.1|7034.3|7035.3|7033.5|7036.6|7034.8|7035|7033.2|234
1618247700000|2021-04-12 17:15:00|7035.2|7033.4|7034.1|7032.3|7035.3|7033.5|7033.9|7032.1|150
1618248000000|2021-04-12 17:20:00|7034.2|7032.4|7034|7032.2|7034.3|7032.5|7033.1|7031.3|210
1618248300000|2021-04-12 17:25:00|7033.8|7032|7034.2|7032.4|7034.5|7032.7|7033.7|7031.9|180
1618248600000|2021-04-12 17:30:00|7034.3|7032.5|7033.7|7031.9|7034.4|7032.6|7033.1|7031.3|171
1618248900000|2021-04-12 17:35:00|7033.8|7032|7033|7031.2|7034|7032.2|7032.2|7030.4|186
1618249200000|2021-04-12 17:40:00|7033.1|7031.3|7033|7031.2|7033.3|7031.5|7031|7029.2|181
1618249500000|2021-04-12 17:45:00|7033.1|7031.3|7033.6|7031.8|7034.6|7032.8|7033|7031.1|210
1618249800000|2021-04-12 17:50:00|7033.7|7031.9|7032.1|7030.3|7033.9|7032.1|7032.1|7029.8|179
1618250100000|2021-04-12 17:55:00|7032.2|7030.4|7031.6|7029.8|7032.3|7030.5|7030.4|7028.6|168
1618250400000|2021-04-12 18:00:00|7031.3|7029.5|7030.2|7028.4|7032.5|7030.7|7029.9|7028.1|191
1618250700000|2021-04-12 18:05:00|7030.1|7028.3|7029.8|7028|7030.7|7028.9|7029.2|7027.4|176
1618251000000|2021-04-12 18:10:00|7029.9|7028.1|7030.2|7028.4|7030.2|7028.4|7029|7027.2|105
1618251300000|2021-04-12 18:15:00|7030.3|7028.5|7028.2|7026.4|7030.3|7028.5|7028.1|7026.3|182
1618251600000|2021-04-12 18:20:00|7028.1|7026.3|7028.2|7026.4|7028.6|7026.8|7026.4|7024.6|264
1618251900000|2021-04-12 18:25:00|7028.3|7026.5|7027.2|7025.4|7028.3|7026.5|7026|7024.2|272
1618252200000|2021-04-12 18:30:00|7027.1|7025.3|7028.3|7026.5|7028.9|7027.1|7026.8|7025|241
1618252500000|2021-04-12 18:35:00|7028.4|7026.6|7028.2|7026.4|7028.6|7026.8|7027.6|7025.8|208
1618252800000|2021-04-12 18:40:00|7028.1|7026.3|7027.1|7025.3|7028.6|7026.8|7026.7|7024.9|224
1618253100000|2021-04-12 18:45:00|7027.2|7025.4|7026.7|7024.9|7027.2|7025.4|7025.2|7023.4|185
1618253400000|2021-04-12 18:50:00|7026.6|7024.8|7025.4|7023.6|7027.2|7025.4|7025|7023.2|172
1618253700000|2021-04-12 18:55:00|7025.3|7023.5|7026.4|7022.4|7027.4|7025.3|7025.1|7022.3|183
1618254000000|2021-04-12 19:00:00|7027.3|7023.3|7025.1|7023.3|7027.7|7025.3|7024.7|7021.7|221
1618254300000|2021-04-12 19:05:00|7025|7023.2|7024.5|7022.7|7025.8|7024|7024.4|7022.6|123
1618254600000|2021-04-12 19:10:00|7024.6|7022.8|7023|7021.2|7024.7|7022.9|7022.8|7021|102
1618254900000|2021-04-12 19:15:00|7022.9|7021.1|7020.9|7019.1|7023|7021.2|7020.3|7018.5|126
1618255200000|2021-04-12 19:20:00|7021|7019.2|7024|7022.2|7024.2|7022.4|7020.9|7019.1|134
1618255500000|2021-04-12 19:25:00|7023.9|7022.1|7023.1|7021.3|7024|7022.2|7022.9|7020.8|87
1618255800000|2021-04-12 19:30:00|7023|7021.2|7023.2|7021.4|7023.3|7021.5|7022.1|7020.3|69
1618256100000|2021-04-12 19:35:00|7023.3|7021.5|7023.7|7021.9|7024.2|7022.4|7022.9|7021.1|53
1618256400000|2021-04-12 19:40:00|7023.6|7021.8|7027|7025.2|7027.2|7025.4|7023.6|7021.4|115
1618256700000|2021-04-12 19:45:00|7027.1|7025.3|7026.5|7024.7|7027.3|7025.5|7026.4|7024.6|68
1618257000000|2021-04-12 19:50:00|7026.6|7024.8|7025.6|7023.8|7026.6|7024.8|7025.5|7023.7|107
1618257300000|2021-04-12 19:55:00|7025.4|7023.6|7026.2|7024.4|7026.2|7024.4|7023.8|7021.9|218
1618257600000|2021-04-12 20:00:00|7026.9|7025.1|7028.7|7026.9|7029.3|7027.5|7026.9|7025.1|115
1618257900000|2021-04-12 20:05:00|7028.9|7027.1|7030.2|7028.4|7030.7|7028.9|7028.9|7027.1|87
1618258200000|2021-04-12 20:10:00|7030.3|7028.5|7030.5|7028.7|7030.9|7029.1|7030.1|7028.3|103
1618258500000|2021-04-12 20:15:00|7030.6|7028.8|7030.2|7028.4|7030.6|7028.8|7029.6|7027.4|50
1618258800000|2021-04-12 20:20:00|7030.1|7028.3|7030|7028.2|7030.2|7028.4|7029.8|7028|55
1618259100000|2021-04-12 20:25:00|7029.9|7028.1|7029.2|7027.4|7030.1|7028.3|7028.7|7026.9|63
1618259400000|2021-04-12 20:30:00|7029.1|7027.3|7029.2|7027.4|7029.3|7027.5|7029|7027.2|56
1618259700000|2021-04-12 20:35:00|7029.1|7027.3|7030.9|7029.1|7031.6|7029.2|7029.1|7027.3|67
1618260000000|2021-04-12 20:40:00|7030.8|7029|7030|7028.2|7031.2|7029.3|7029.8|7027.9|72
1618260300000|2021-04-12 20:45:00|7030.1|7028.3|7031.5|7028.5|7031.8|7029.3|7029.8|7027.1|85
1618260600000|2021-04-12 20:50:00|7031.6|7028.6|7031.1|7028.1|7031.7|7029.4|7030|7027.6|92
1618260900000|2021-04-12 20:55:00|7031.2|7027.8|7031.4|7028.4|7035.7|7031.7|7030.5|7026.7|191
1618261200000|2021-04-12 21:00:00|7031.5|7028.5|7031.3|7027.7|7031.8|7028.5|7031.2|7027.5|30
1618261500000|2021-04-12 21:05:00|7031.1|7027.6|7030.8|7026.8|7032|7028.6|7030.6|7026.8|66
1618261800000|2021-04-12 21:10:00|7031.5|7028.5|7031.1|7027.1|7032.7|7028.7|7030.1|7026.1|79
1618262100000|2021-04-12 21:15:00|7031.2|7028.2|7031.3|7027.7|7031.8|7028.4|7030.7|7026.8|83
1618262400000|2021-04-12 21:20:00|7031.4|7027.9|7031.3|7028.2|7032|7028.7|7030.6|7026.8|159
1618262700000|2021-04-12 21:25:00|7031.5|7028.1|7031.1|7028.1|7032|7028.6|7030.5|7027|173
1618263000000|2021-04-12 21:30:00|7031.3|7028.3|7031.7|7028.5|7032.1|7029.1|7031.1|7027.6|160
1618263300000|2021-04-12 21:35:00|7031.6|7028.6|7031.5|7028|7031.9|7028.9|7030.4|7027.2|170
1618263600000|2021-04-12 21:40:00|7031.7|7028.7|7031.9|7028.9|7032.5|7029.5|7030.8|7027.6|213
1618263900000|2021-04-12 21:45:00|7031.6|7028.6|7031.6|7028.4|7032.3|7029.2|7031.4|7027.8|59
1618264200000|2021-04-12 21:50:00|7031.7|7028.7|7032.2|7029.2|7032.6|7029.6|7030.9|7027.2|127
1618264500000|2021-04-12 21:55:00|7032.1|7029.1|7032.2|7028.2|7034.7|7030.7|7031.6|7027.9|207
1618264800000|2021-04-12 22:00:00|7032.3|7028.3|7032|7028.9|7033.1|7029.6|7031.4|7027.5|225
1618265100000|2021-04-12 22:05:00|7032.3|7028.5|7032.8|7029.7|7033.6|7030.6|7032.1|7028.4|239
1618265400000|2021-04-12 22:10:00|7033.1|7029.4|7033.2|7029.3|7033.8|7030.8|7032.4|7028.6|183
1618265700000|2021-04-12 22:15:00|7033.3|7029.2|7033|7030|7034.3|7031.3|7031.4|7028.4|208
1618266000000|2021-04-12 22:20:00|7033.1|7030.1|7032.6|7029.6|7033.5|7030.5|7031.7|7028.2|173
1618266300000|2021-04-12 22:25:00|7032.5|7029.5|7033.9|7030.9|7034.2|7031.2|7032.4|7029.4|128
1618266600000|2021-04-12 22:30:00|7033.8|7030.8|7033|7030|7033.9|7031.4|7032|7029.4|147
1618266900000|2021-04-12 22:35:00|7033.1|7030.1|7032.1|7029.1|7033.4|7030.8|7031.1|7028.5|123
1618267200000|2021-04-12 22:40:00|7032.2|7029.2|7033.2|7030.2|7034|7031|7031.1|7028.5|114
1618267500000|2021-04-12 22:45:00|7032.7|7030.9|7033|7030|7034.2|7031.5|7031.7|7028.4|129
1618267800000|2021-04-12 22:50:00|7032.7|7029.7|7031.6|7029.8|7033.8|7031.4|7031.5|7029|106
1618268100000|2021-04-12 22:55:00|7032.2|7029.2|7033|7030|7033.7|7031.4|7031.5|7029|110
1618268400000|2021-04-12 23:00:00|7032.8|7029.8|7032.4|7030.6|7033.7|7031.8|7032.2|7029.8|132
1618268700000|2021-04-12 23:05:00|7033|7030|7030.5|7027.5|7033.2|7030.8|7029.4|7027.1|125
1618269000000|2021-04-12 23:10:00|7030.6|7027.6|7030.9|7027.9|7031.3|7028.8|7030.3|7027.6|68
1618269300000|2021-04-12 23:15:00|7030.4|7028.6|7030.1|7028.3|7031|7029.2|7028.7|7026.9|150
1618269600000|2021-04-12 23:20:00|7029.8|7028|7029.6|7027.8|7030|7028.2|7029.3|7027.5|71
1618269900000|2021-04-12 23:25:00|7029.7|7027.9|7030|7028.2|7030.4|7028.5|7029.2|7027.4|71
1618270200000|2021-04-12 23:30:00|7030.1|7028.3|7032.3|7030.5|7032.7|7030.9|7029.4|7027.6|121
1618270500000|2021-04-12 23:35:00|7032.2|7030.4|7033.8|7032|7034.2|7032.4|7032|7030.2|93
1618270800000|2021-04-12 23:40:00|7033.7|7031.9|7034.6|7032.8|7035.3|7033.5|7033.7|7031.9|119
1618271100000|2021-04-12 23:45:00|7034.7|7032.9|7036.5|7034.7|7037|7035.2|7034.6|7032.8|87
1618271400000|2021-04-12 23:50:00|7036.3|7034.5|7034.5|7032.7|7036.3|7034.5|7033.9|7032.1|127
1618271700000|2021-04-12 23:55:00|7034.4|7032.6|7032.2|7030.4|7034.6|7032.8|7031.5|7029.7|136
1618272000000|2021-04-13 00:00:00|7032.4|7030.6|7027.9|7026.1|7032.7|7030.9|7027.7|7025.9|236
1618272300000|2021-04-13 00:05:00|7028|7026.2|7023.5|7021.7|7028|7026.2|7021.8|7019.8|338
1618272600000|2021-04-13 00:10:00|7023|7021.2|7025.2|7022.2|7025.9|7023.9|7023|7020.4|293
1618272900000|2021-04-13 00:15:00|7024.7|7022.9|7023.8|7022|7025.2|7023.1|7023.1|7020.7|243
1618273200000|2021-04-13 00:20:00|7023.9|7022.1|7019.4|7017.6|7025.1|7022.6|7019.4|7017.6|224
1618273500000|2021-04-13 00:25:00|7020|7017|7024.1|7022.3|7025|7022.9|7017.9|7016.1|250
1618273800000|2021-04-13 00:30:00|7024|7022.2|7022|7020.2|7024.6|7022.8|7021.7|7019.9|266
1618274100000|2021-04-13 00:35:00|7022.1|7020.3|7019.9|7018.1|7023.9|7022.1|7019.8|7018|212
1618274400000|2021-04-13 00:40:00|7020|7018.2|7020.1|7018.3|7021.7|7019.9|7019.2|7017.4|160
1618274700000|2021-04-13 00:45:00|7020|7018.2|7016.9|7015.1|7021.8|7020|7016.8|7015|215
1618275000000|2021-04-13 00:50:00|7017|7015.2|7014.4|7012.6|7017.4|7015.6|7014.2|7012.4|256
1618275300000|2021-04-13 00:55:00|7014.3|7012.5|7016.5|7014.7|7016.6|7014.8|7014.3|7012.5|169
1618275600000|2021-04-13 01:00:00|7016.4|7014.6|7013.1|7011.3|7016.9|7015.1|7013|7011.2|244
1618275900000|2021-04-13 01:05:00|7013.2|7011.4|7012.2|7010.4|7014.1|7012.3|7011.3|7009.5|317
1618276200000|2021-04-13 01:10:00|7012.3|7010.5|7012.7|7010.9|7015.2|7013.4|7011.9|7010.1|299
1618276500000|2021-04-13 01:15:00|7012.8|7011|7011.3|7009.5|7014.1|7012.3|7011|7009.2|210
1618276800000|2021-04-13 01:20:00|7011.2|7009.4|7008.4|7006.6|7011.8|7010|7007.5|7005.7|265
1618277100000|2021-04-13 01:25:00|7008.3|7006.5|7014.1|7011.1|7014.2|7011.8|7008.3|7006.5|256
1618277400000|2021-04-13 01:30:00|7014.2|7011.2|7016|7014.2|7018.2|7016.3|7012.8|7010.5|323
1618277700000|2021-04-13 01:35:00|7015.9|7014.1|7013.9|7012.1|7017.9|7016.1|7013.3|7011.5|250
1618278000000|2021-04-13 01:40:00|7013.8|7012|7014.4|7012.6|7016.8|7015|7013.8|7012|282
1618278300000|2021-04-13 01:45:00|7015|7013.2|7017.1|7015.3|7017.1|7015.3|7014.2|7012.4|226
1618278600000|2021-04-13 01:50:00|7017.2|7015.4|7016.4|7014.6|7017.7|7015.9|7015.6|7013.8|242
1618278900000|2021-04-13 01:55:00|7016.5|7014.7|7013.4|7011.6|7016.7|7014.9|7012.5|7010.7|259
1618279200000|2021-04-13 02:00:00|7013.3|7011.5|7014.9|7013.1|7015.4|7013.6|7013.1|7011.3|300
1618279500000|2021-04-13 02:05:00|7015|7013.2|7016.5|7014.7|7016.6|7014.8|7014.9|7012.8|319
1618279800000|2021-04-13 02:10:00|7016.4|7014.6|7015.4|7013.6|7017|7015.2|7014.8|7013|254
1618280100000|2021-04-13 02:15:00|7015.3|7013.5|7014.4|7012.6|7016|7014.2|7013.9|7012.1|190
1618280400000|2021-04-13 02:20:00|7014.5|7012.7|7016.4|7014.6|7017.2|7015.2|7014.5|7012.7|271
1618280700000|2021-04-13 02:25:00|7016.3|7014.5|7017.1|7015.3|7017.9|7016.1|7016.3|7014.5|204
1618281000000|2021-04-13 02:30:00|7017|7015.2|7016.9|7015.1|7018.2|7016.4|7016.3|7014.5|278
1618281300000|2021-04-13 02:35:00|7017|7015.2|7015.6|7013.8|7018|7016.2|7014|7012.2|283
1618281600000|2021-04-13 02:40:00|7015.2|7013.4|7015.7|7013.9|7016.1|7014.3|7013.7|7011.9|302
1618281900000|2021-04-13 02:45:00|7015.6|7013.8|7016.7|7014.9|7017|7015.2|7015.1|7013.3|245
1618282200000|2021-04-13 02:50:00|7016.3|7014.5|7016.3|7014.5|7016.9|7015.1|7015.3|7013.5|226
1618282500000|2021-04-13 02:55:00|7016.4|7014.6|7019.4|7017.6|7021.4|7019.1|7016.3|7014.5|218
1618282800000|2021-04-13 03:00:00|7019.5|7017.7|7016.5|7014.7|7020.8|7019|7015|7013.2|228
1618283100000|2021-04-13 03:05:00|7016.1|7014.3|7013.8|7012|7016.2|7014.3|7013.1|7011|239
1618283400000|2021-04-13 03:10:00|7013.7|7011.9|7016.6|7014.8|7017.8|7016|7013.6|7011.8|307
1618283700000|2021-04-13 03:15:00|7016.7|7014.9|7014.7|7012.9|7016.7|7014.9|7014|7012.2|260
1618284000000|2021-04-13 03:20:00|7014.6|7012.8|7014.2|7012.4|7015.6|7013.8|7012.6|7010.8|248
1618284300000|2021-04-13 03:25:00|7014.1|7012.3|7013.6|7011.8|7014.6|7012.8|7012.2|7010.4|232
1618284600000|2021-04-13 03:30:00|7013.5|7011.7|7014.3|7012.5|7014.5|7012.7|7013.1|7011.3|191
1618284900000|2021-04-13 03:35:00|7014.2|7012.4|7011.2|7009.4|7014.8|7013|7010.9|7009.1|248
1618285200000|2021-04-13 03:40:00|7011.1|7009.3|7011|7009.2|7012.2|7010.4|7009.9|7008.1|242
1618285500000|2021-04-13 03:45:00|7011.1|7009.3|7012.6|7010.8|7013.2|7011.4|7009.6|7007.8|199
1618285800000|2021-04-13 03:50:00|7012.7|7010.9|7012.2|7010.4|7012.7|7010.9|7011.5|7009.7|160
1618286100000|2021-04-13 03:55:00|7012.1|7010.3|7010.1|7008.3|7012.1|7010.3|7009.9|7008.1|177
1618286400000|2021-04-13 04:00:00|7010|7008.2|7013|7011.2|7013.2|7011.4|7009.2|7007.2|189
1618286700000|2021-04-13 04:05:00|7013.1|7011.3|7012.2|7010.4|7013.3|7011.5|7010.6|7008.8|245
1618287000000|2021-04-13 04:10:00|7012.1|7010.3|7014.8|7013|7015.1|7013.3|7011.2|7009.4|252
1618287300000|2021-04-13 04:15:00|7014.7|7012.9|7013.1|7011.3|7014.8|7013|7011|7009.2|217
1618287600000|2021-04-13 04:20:00|7013|7011.2|7012.9|7011.1|7013.5|7011.7|7011.6|7009.8|245
1618287900000|2021-04-13 04:25:00|7012.8|7011|7011|7009.2|7012.8|7011|7009.8|7008|212
1618288200000|2021-04-13 04:30:00|7010.8|7009|7008.3|7006.5|7010.9|7009.1|7008.1|7006.3|178
1618288500000|2021-04-13 04:35:00|7008.4|7006.6|7010|7008.2|7010.6|7008.8|7008.3|7006.5|171
1618288800000|2021-04-13 04:40:00|7009.9|7008.1|7006.9|7005.1|7010.1|7008.1|7006.9|7005.1|184
1618289100000|2021-04-13 04:45:00|7006.8|7005|7008.2|7006.4|7009.2|7007.4|7006.4|7004|163
1618289400000|2021-04-13 04:50:00|7008.1|7006.3|7006.4|7004.6|7008.6|7006.8|7005.8|7004|207
1618289700000|2021-04-13 04:55:00|7006.3|7004.5|7007.2|7005.4|7007.5|7005.7|7005.4|7003.5|190
1618290000000|2021-04-13 05:00:00|7007.1|7005.3|7007.8|7006|7007.9|7006.1|7005.4|7003.6|280
1618290300000|2021-04-13 05:05:00|7007.7|7005.9|7007|7005.2|7008.5|7006.7|7006.4|7004.6|168
1618290600000|2021-04-13 05:10:00|7007.1|7005.3|7007.9|7006.1|7008.3|7006.2|7005.9|7004.1|169
1618290900000|2021-04-13 05:15:00|7007.8|7006|7006.9|7005.1|7009.3|7007.5|7006.5|7004.7|201
1618291200000|2021-04-13 05:20:00|7006.8|7005|7006.5|7004.7|7007.1|7005.3|7004.9|7003.1|172
1618291500000|2021-04-13 05:25:00|7006.2|7004.4|7008.4|7006.6|7008.4|7006.6|7006.2|7003.9|166
1618291800000|2021-04-13 05:30:00|7008.3|7006.5|7007.1|7005.3|7008.4|7006.6|7006.3|7004.5|232
1618292100000|2021-04-13 05:35:00|7007|7005.2|7007.9|7006.1|7008.2|7006.4|7006.1|7004.3|239
1618292400000|2021-04-13 05:40:00|7008|7006.2|7010.5|7008.7|7011.5|7009.7|7007.5|7005.7|226
1618292700000|2021-04-13 05:45:00|7010.4|7008.6|7012.1|7010.3|7012.3|7010.5|7009.3|7007.5|189
1618293000000|2021-04-13 05:50:00|7012|7010.2|7014.2|7012.4|7014.6|7012.8|7012|7010.2|243
1618293300000|2021-04-13 05:55:00|7014.1|7012.3|7014.4|7011.4|7014.9|7012.7|7013.5|7011.3|182
1618293600000|2021-04-13 06:00:00|7014.5|7011.5|7013|7011.2|7014.5|7011.5|7009.2|7007|265
1618293900000|2021-04-13 06:05:00|7012.9|7011.1|7013.1|7011.3|7014.5|7012.4|7011.2|7009.4|216
1618294200000|2021-04-13 06:10:00|7013|7011.2|7018.4|7016.6|7018.6|7016.8|7013|7011.2|274
1618294500000|2021-04-13 06:15:00|7018.5|7016.7|7021.1|7019.3|7021.7|7019.4|7017.2|7015.3|305
1618294800000|2021-04-13 06:20:00|7021|7019.2|7024.2|7022.4|7024.5|7022.5|7020.3|7018.5|251
1618295100000|2021-04-13 06:25:00|7024.1|7022.3|7021.4|7019.6|7024.6|7022.5|7021.4|7019.2|273
1618295400000|2021-04-13 06:30:00|7021.2|7019.4|7021.6|7019.8|7022.6|7020.8|7020|7018.1|256
1618295700000|2021-04-13 06:35:00|7021.5|7019.7|7018.4|7016.6|7022.7|7020.9|7018.4|7016.5|247
1618296000000|2021-04-13 06:40:00|7018.5|7016.7|7019|7016|7020.4|7018.1|7018.1|7015.7|236
1618296300000|2021-04-13 06:45:00|7018.9|7015.9|7016.2|7014.4|7019.7|7017.6|7015.5|7013.5|308
1618296600000|2021-04-13 06:50:00|7016.1|7014.3|7017.8|7016|7019.8|7017.5|7016|7014|328
1618296900000|2021-04-13 06:55:00|7017.7|7015.9|7016.6|7013.6|7017.7|7015.9|7013.7|7011.3|339
1618297200000|2021-04-13 07:00:00|7016.1|7014.3|7017.1|7015.3|7020.2|7018.1|7015.8|7014|358
1618297500000|2021-04-13 07:05:00|7017|7015.2|7017|7015.2|7018.3|7016|7012.9|7011.1|331
1618297800000|2021-04-13 07:10:00|7016.9|7015.1|7018.4|7016.6|7019|7017.1|7015.3|7013.5|274
1618298100000|2021-04-13 07:15:00|7018.2|7016.4|7017.5|7015.7|7018.2|7016.4|7016.5|7014.7|237
1618298400000|2021-04-13 07:20:00|7017.2|7015.4|7020.2|7018.4|7020.8|7019|7016.6|7014.8|300
1618298700000|2021-04-13 07:25:00|7020.1|7018.3|7023|7021.2|7023.5|7021.7|7020|7018.2|370
1618299000000|2021-04-13 07:30:00|7022.9|7021.1|7025.2|7023.4|7025.3|7023.5|7022.4|7020.6|320
1618299300000|2021-04-13 07:35:00|7025.3|7023.5|7025.6|7023.8|7026.2|7024.4|7024.2|7022.1|390
1618299600000|2021-04-13 07:40:00|7025.5|7023.7|7020.2|7018.4|7025.6|7023.8|7020.1|7018.3|283
1618299900000|2021-04-13 07:45:00|7020.1|7018.3|7023.5|7021.7|7024.1|7022.2|7020.1|7018.3|266
1618300200000|2021-04-13 07:50:00|7023.4|7021.6|7023.9|7022.1|7026|7023.7|7022.1|7020.3|244
1618300500000|2021-04-13 07:55:00|7023.8|7022|7020.3|7018.5|7025|7023.2|7020|7017.9|313
1618300800000|2021-04-13 08:00:00|7020.7|7018.9|7019.9|7018.1|7020.8|7019|7017.9|7016.1|316
1618301100000|2021-04-13 08:05:00|7020|7018.2|7022.9|7021.1|7023.3|7021.5|7018.2|7016.4|317
1618301400000|2021-04-13 08:10:00|7023.1|7021.3|7028.7|7026.9|7029|7027.2|7022.5|7020.2|381
1618301700000|2021-04-13 08:15:00|7028.5|7026.7|7028.7|7026.9|7030.8|7029|7027.1|7025.1|338
1618302000000|2021-04-13 08:20:00|7028.6|7026.8|7031.6|7029.8|7033.9|7032.1|7028|7026.2|270
1618302300000|2021-04-13 08:25:00|7031.7|7029.9|7029.8|7028|7032.2|7030.4|7029.4|7027.1|255
1618302600000|2021-04-13 08:30:00|7029.9|7028.1|7031|7029.2|7032.1|7030.3|7027.7|7025.9|252
1618302900000|2021-04-13 08:35:00|7030.9|7029.1|7033.7|7031.9|7035|7033.2|7030.9|7029.1|286
1618303200000|2021-04-13 08:40:00|7033.9|7032.1|7036.6|7034.8|7039.2|7037|7032.6|7030.8|362
1618303500000|2021-04-13 08:45:00|7036.5|7034.7|7037.1|7035.3|7037.3|7035.5|7035.1|7033.3|238
1618303800000|2021-04-13 08:50:00|7037|7035.2|7037.4|7035.6|7038.4|7036.6|7036.4|7034.6|234
1618304100000|2021-04-13 08:55:00|7037.5|7035.7|7033.9|7032.1|7038.9|7036.8|7033.8|7032|215
1618304400000|2021-04-13 09:00:00|7034|7032.2|7033.6|7031.8|7034.7|7032.9|7032.4|7030.6|292
1618304700000|2021-04-13 09:05:00|7033.5|7031.7|7033.7|7031.9|7035.4|7033.6|7032.7|7030.6|291
1618305000000|2021-04-13 09:10:00|7034|7032.2|7036.8|7035|7036.9|7035.1|7033.5|7031.2|259
1618305300000|2021-04-13 09:15:00|7036.9|7035.1|7041.9|7040.1|7042.6|7040.8|7036.4|7034.6|266
1618305600000|2021-04-13 09:20:00|7041.8|7040|7038.9|7037.1|7042.6|7040.8|7038.8|7037|257
1618305900000|2021-04-13 09:25:00|7038.8|7037|7040.3|7038.5|7041.2|7039.4|7038.6|7036.8|257
1618306200000|2021-04-13 09:30:00|7040.2|7038.4|7038.9|7037.1|7041.5|7039.7|7038.9|7037.1|254
1618306500000|2021-04-13 09:35:00|7038.8|7037|7038.3|7036.5|7040.9|7039.1|7037.7|7035.9|240
1618306800000|2021-04-13 09:40:00|7038.4|7036.6|7039|7037.2|7039.5|7037.7|7037.1|7035.3|263
1618307100000|2021-04-13 09:45:00|7038.9|7037.1|7036.7|7034.9|7039.8|7038|7036.7|7034.9|259
1618307400000|2021-04-13 09:50:00|7036.8|7035|7034.3|7032.5|7038.3|7036.3|7033.9|7031.8|272
1618307700000|2021-04-13 09:55:00|7034.1|7032.3|7033.8|7032|7036.1|7034.1|7033.6|7031.8|299
1618308000000|2021-04-13 10:00:00|7033.9|7032.1|7035.1|7033.3|7037.9|7035.8|7033.9|7031.5|288
1618308300000|2021-04-13 10:05:00|7035.2|7033.4|7034.1|7032.3|7036.2|7034.4|7033.9|7032.1|173
1618308600000|2021-04-13 10:10:00|7034.2|7032.4|7034.9|7033.1|7035.9|7034.1|7033.9|7032.1|184
1618308900000|2021-04-13 10:15:00|7035|7033.2|7033.6|7031.8|7035.3|7033.5|7033.3|7031.5|231
1618309200000|2021-04-13 10:20:00|7033.5|7031.7|7034.2|7032.4|7034.7|7032.9|7031.9|7030.1|201
1618309500000|2021-04-13 10:25:00|7034.3|7032.5|7031.2|7029.4|7034.8|7033|7031.1|7029.3|186
1618309800000|2021-04-13 10:30:00|7031.1|7029.3|7028.4|7026.6|7031.1|7029.3|7028.3|7026.5|285
1618310100000|2021-04-13 10:35:00|7028.1|7026.3|7027.4|7025.6|7029.9|7028.1|7027.1|7025.3|275
1618310400000|2021-04-13 10:40:00|7027.5|7025.7|7026|7024.2|7028.7|7026.9|7026|7024.2|236
1618310700000|2021-04-13 10:45:00|7025.9|7024.1|7026.5|7024.7|7027.2|7025.4|7024.2|7022.4|242
1618311000000|2021-04-13 10:50:00|7026.6|7024.8|7027.8|7026|7028.3|7026.5|7025.7|7023.9|213
1618311300000|2021-04-13 10:55:00|7028.4|7026.6|7025.2|7023.4|7028.7|7026.9|7023.7|7021.9|311
1618311600000|2021-04-13 11:00:00|7025.3|7023.5|7024.3|7022.5|7029.1|7027.3|7023.9|7022.1|621
1618311900000|2021-04-13 11:05:00|7024.1|7022.3|7026.9|7025.1|7029.2|7027.4|7024|7022.2|475
1618312200000|2021-04-13 11:10:00|7027|7025.2|7026.5|7024.7|7029.2|7027.4|7024.6|7022.8|383
1618312500000|2021-04-13 11:15:00|7026.4|7024.6|7018.8|7017|7026.6|7024.8|7018.6|7016.8|409
1618312800000|2021-04-13 11:20:00|7018.7|7016.9|7016.8|7015|7020|7018.2|7016.4|7014.6|327
1618313100000|2021-04-13 11:25:00|7016.7|7014.9|7018.6|7016.8|7019.1|7017.3|7015.9|7014.1|352
1618313400000|2021-04-13 11:30:00|7018.3|7016.5|7020.8|7019|7021.2|7019.4|7017.3|7015.5|332
1618313700000|2021-04-13 11:35:00|7021|7019.2|7022.7|7020.9|7022.7|7020.9|7018.7|7016.9|299
1618314000000|2021-04-13 11:40:00|7022.5|7020.7|7023.1|7021.3|7023.2|7021.4|7021|7019.2|236
1618314300000|2021-04-13 11:45:00|7023.2|7021.4|7019.7|7017.9|7023.2|7021.4|7019.2|7017.4|229
1618314600000|2021-04-13 11:50:00|7019.6|7017.8|7020.2|7018.4|7020.9|7019.1|7018.7|7016.9|236
1618314900000|2021-04-13 11:55:00|7020.1|7018.3|7023|7021.2|7023.2|7021.4|7020.1|7018.3|280
1618315200000|2021-04-13 12:00:00|7022.9|7021.1|7016.6|7014.8|7022.9|7021.1|7015.2|7012.7|375
1618315500000|2021-04-13 12:05:00|7016.7|7014.9|7019.7|7017.9|7020|7018.2|7016.6|7014.2|311
1618315800000|2021-04-13 12:10:00|7019.6|7017.8|7021.1|7019.3|7024.2|7022.4|7019.1|7017.3|305
1618316100000|2021-04-13 12:15:00|7021|7019.2|7020.3|7018.5|7021.3|7019.5|7018|7016.2|292
1618316400000|2021-04-13 12:20:00|7020.2|7018.4|7017.6|7015.8|7021.6|7019.8|7015|7013.2|323
1618316700000|2021-04-13 12:25:00|7017.5|7015.7|7024.4|7020.4|7026.6|7022.6|7016.9|7014.9|287
1618317000000|2021-04-13 12:30:00|7023.9|7019.9|7026.8|7023.8|7029.8|7027|7010|7006|709
1618317300000|2021-04-13 12:35:00|7026.7|7023.7|7034.2|7032.4|7037.4|7035.2|7023.9|7021.6|604
1618317600000|2021-04-13 12:40:00|7034.1|7032.3|7038.9|7035.9|7041.2|7038.9|7032.2|7030.4|604
1618317900000|2021-04-13 12:45:00|7037.8|7036|7037.8|7036|7042.8|7041|7035.3|7032.7|580
1618318200000|2021-04-13 12:50:00|7037.9|7036.1|7034.5|7032.7|7038.9|7037.1|7033.1|7031.3|405
1618318500000|2021-04-13 12:55:00|7034.6|7032.8|7035.9|7034.1|7038|7036.2|7033.8|7031.7|376
1618318800000|2021-04-13 13:00:00|7036|7034.2|7038.5|7036.7|7041.8|7040|7034.1|7031.9|465
1618319100000|2021-04-13 13:05:00|7038.6|7036.8|7034.6|7032.8|7041|7039.2|7033.1|7031.3|462
1618319400000|2021-04-13 13:10:00|7034.9|7033.1|7035.7|7033.9|7038.1|7036.3|7034.9|7033.1|369
1618319700000|2021-04-13 13:15:00|7035.8|7034|7034.6|7032.8|7038.4|7036.6|7031.9|7030.1|367
1618320000000|2021-04-13 13:20:00|7034.7|7032.9|7039|7037.2|7039.6|7037.8|7034.7|7032.9|364
1618320300000|2021-04-13 13:25:00|7038.9|7037.1|7036.6|7034.8|7039.2|7037.4|7034.5|7032.4|327
1618320600000|2021-04-13 13:30:00|7037|7035.2|7037.6|7035.8|7040.2|7038.3|7036.3|7034.5|455
1618320900000|2021-04-13 13:35:00|7037.8|7036|7041.9|7040.1|7044.8|7043|7037.6|7035.8|465
1618321200000|2021-04-13 13:40:00|7042.1|7040.3|7038.5|7036.7|7043.5|7041.7|7036.9|7034.9|413
1618321500000|2021-04-13 13:45:00|7038.8|7037|7039.7|7037.9|7042.5|7040.7|7037.3|7034.9|361
1618321800000|2021-04-13 13:50:00|7039.8|7038|7039.8|7038|7041.5|7039.7|7039.4|7037.6|328
1618322100000|2021-04-13 13:55:00|7039.9|7038.1|7038.8|7037|7041.7|7039.9|7036.4|7034.6|366
1618322400000|2021-04-13 14:00:00|7038.7|7036.9|7034.4|7032.6|7040.3|7038.5|7033.9|7032.1|382
1618322700000|2021-04-13 14:05:00|7034.3|7032.5|7031.9|7030.1|7037|7035.2|7031.7|7029.9|373
1618323000000|2021-04-13 14:10:00|7031.8|7030|7035.3|7033.5|7038.2|7036.4|7031.2|7029.4|335
1618323300000|2021-04-13 14:15:00|7035.4|7033.6|7028.5|7026.7|7035.5|7033.7|7028|7026.2|336
1618323600000|2021-04-13 14:20:00|7028.4|7026.6|7027.8|7026|7028.8|7027|7023.8|7022|355
1618323900000|2021-04-13 14:25:00|7027.7|7025.9|7032.8|7031|7032.9|7031.1|7027.1|7025.3|390
1618324200000|2021-04-13 14:30:00|7032.7|7030.9|7031.8|7030|7035.3|7033.5|7031.8|7030|368
1618324500000|2021-04-13 14:35:00|7031.7|7029.9|7028.6|7026.8|7031.9|7030.1|7027.5|7025.7|320
1618324800000|2021-04-13 14:40:00|7028.5|7026.7|7029.6|7027.8|7029.9|7028.1|7027.9|7026.1|278
1618325100000|2021-04-13 14:45:00|7029.3|7027.5|7032.7|7030.9|7033.2|7031.4|7029.1|7027.3|261
1618325400000|2021-04-13 14:50:00|7032.8|7031|7031.9|7030.1|7034.3|7032.5|7030.9|7029.1|257
1618325700000|2021-04-13 14:55:00|7031.8|7030|7032.3|7030.5|7034.1|7032.3|7031|7029.2|349
1618326000000|2021-04-13 15:00:00|7032.4|7030.6|7032.1|7030.3|7033|7031.2|7030.9|7029.1|372
1618326300000|2021-04-13 15:05:00|7032.2|7030.4|7033.5|7031.7|7034.7|7032.9|7031.7|7029.9|209
1618326600000|2021-04-13 15:10:00|7033.4|7031.6|7031.7|7029.9|7034|7032.2|7031.1|7029.3|266
1618326900000|2021-04-13 15:15:00|7031.8|7030|7032.4|7030.6|7033.9|7032.1|7031.4|7029.6|170
1618327200000|2021-04-13 15:20:00|7032.3|7030.5|7035.7|7033.9|7035.9|7034.1|7031.5|7029.7|186
1618327500000|2021-04-13 15:25:00|7035.8|7034|7037.2|7035.4|7037.6|7035.8|7034.8|7033|208
1618327800000|2021-04-13 15:30:00|7037.5|7035.7|7036.6|7034.8|7038.3|7036.5|7035.6|7033.8|331
1618328100000|2021-04-13 15:35:00|7036.4|7034.6|7036.7|7034.9|7036.8|7035|7034.2|7032.4|222
1618328400000|2021-04-13 15:40:00|7036.6|7034.8|7038.2|7036.4|7039.4|7037.6|7036.5|7034.7|235
1618328700000|2021-04-13 15:45:00|7038.4|7036.6|7037.6|7035.8|7039.6|7037.8|7036.7|7034.9|292
1618329000000|2021-04-13 15:50:00|7037.7|7035.9|7037.7|7035.9|7038.5|7036.7|7036.5|7034.7|269
1618329300000|2021-04-13 15:55:00|7037.8|7036|7039.1|7037.3|7039.2|7037.4|7035.9|7034.1|287
1618329600000|2021-04-13 16:00:00|7039.3|7037.5|7043.7|7041.9|7044.7|7042.7|7039.3|7037.5|301
1618329900000|2021-04-13 16:05:00|7043.9|7042.1|7043.9|7042.1|7044.6|7042.8|7042.9|7040.8|223
1618330200000|2021-04-13 16:10:00|7044|7042.2|7045|7043.2|7045.7|7043.9|7043.6|7041.5|251
1618330500000|2021-04-13 16:15:00|7045.4|7043.6|7043.3|7041.5|7046.8|7045|7043.1|7041.3|248
1618330800000|2021-04-13 16:20:00|7043.2|7041.4|7041.6|7039.8|7043.7|7041.9|7040.7|7038.9|274
1618331100000|2021-04-13 16:25:00|7041.8|7040|7042.4|7040.6|7042.8|7040.8|7041.6|7039.8|222
1618331400000|2021-04-13 16:30:00|7042.5|7040.7|7044|7042.2|7044.2|7042.4|7042.1|7040.3|257
1618331700000|2021-04-13 16:35:00|7043.9|7042.1|7042|7040.2|7044.4|7042.6|7041.9|7039.5|261
1618332000000|2021-04-13 16:40:00|7042.3|7040.5|7044.2|7042.4|7044.4|7042.6|7041.4|7039.6|266
1618332300000|2021-04-13 16:45:00|7044.3|7042.5|7043.5|7041.7|7045.1|7043.3|7043|7041.2|293
1618332600000|2021-04-13 16:50:00|7043.6|7041.8|7043.3|7041.5|7043.9|7042.1|7042.2|7040.4|241
1618332900000|2021-04-13 16:55:00|7043.4|7041.6|7041.7|7039.9|7044.1|7042.3|7041.1|7039.3|256
1618333200000|2021-04-13 17:00:00|7041.5|7039.7|7047.8|7046|7049.3|7047.5|7041|7039.2|359
1618333500000|2021-04-13 17:05:00|7048.5|7046.7|7047.7|7045.9|7049.8|7048|7046|7044.2|316
1618333800000|2021-04-13 17:10:00|7047.8|7046|7047.6|7045.8|7048.1|7046.3|7045.5|7043.7|270
1618334100000|2021-04-13 17:15:00|7047.9|7046.1|7047.6|7045.8|7048.1|7046.3|7046.6|7044.8|190
1618334400000|2021-04-13 17:20:00|7047.8|7046|7047.9|7046.1|7048.3|7046.5|7046.7|7044.9|147
1618334700000|2021-04-13 17:25:00|7048|7046.2|7049.9|7048.1|7050.9|7049.1|7047.7|7045.9|270
1618335000000|2021-04-13 17:30:00|7050|7048.2|7051|7049.2|7051.1|7049.3|7049|7047.2|188
1618335300000|2021-04-13 17:35:00|7050.9|7049.1|7050.7|7048.9|7052.5|7050.7|7050.1|7048.3|248
1618335600000|2021-04-13 17:40:00|7050.6|7048.8|7048.5|7046.7|7050.9|7049.1|7048|7046.2|214
1618335900000|2021-04-13 17:45:00|7048.6|7046.8|7045.7|7043.9|7048.8|7047|7045.6|7043.8|183
1618336200000|2021-04-13 17:50:00|7045.6|7043.8|7047.7|7045.9|7047.7|7045.9|7045.2|7043.3|160
1618336500000|2021-04-13 17:55:00|7047.6|7045.8|7047.6|7045.8|7048.7|7046.9|7047.5|7045.7|192
1618336800000|2021-04-13 18:00:00|7047.7|7045.9|7048.5|7046.7|7049.6|7047.8|7047.6|7045.8|186
1618337100000|2021-04-13 18:05:00|7048.6|7046.8|7048.7|7046.9|7049.3|7047.5|7047.8|7046|215
1618337400000|2021-04-13 18:10:00|7048.8|7047|7052.2|7050.4|7052.2|7050.4|7048.8|7047|209
1618337700000|2021-04-13 18:15:00|7052.1|7050.3|7053.7|7051.9|7054|7052.2|7052.1|7050.3|176
1618338000000|2021-04-13 18:20:00|7053.8|7052|7053.7|7051.9|7054.5|7052.7|7053.1|7051.3|200
1618338300000|2021-04-13 18:25:00|7053.8|7052|7051.9|7050.1|7054.9|7053.1|7051.4|7049.6|218
1618338600000|2021-04-13 18:30:00|7052|7050.2|7053.6|7051.8|7053.9|7052.1|7052|7050.2|213
1618338900000|2021-04-13 18:35:00|7053.5|7051.7|7051.3|7049.5|7053.7|7051.9|7050.6|7048.8|163
1618339200000|2021-04-13 18:40:00|7051.2|7049.4|7051.3|7049.5|7051.6|7049.8|7050.2|7048.4|150
1618339500000|2021-04-13 18:45:00|7051.2|7049.4|7051.4|7049.6|7051.8|7050|7050.4|7048.6|176
1618339800000|2021-04-13 18:50:00|7051.3|7049.5|7052.9|7051.1|7052.9|7051.1|7050.7|7048.9|127
1618340100000|2021-04-13 18:55:00|7052.8|7051|7053.3|7049.3|7054.7|7052.9|7052.8|7049.3|164
1618340400000|2021-04-13 19:00:00|7053.2|7049.2|7054|7052.2|7055.3|7053.4|7049.3|7046|234
1618340700000|2021-04-13 19:05:00|7054.1|7052.3|7054.3|7052.5|7055|7053.2|7051.7|7049.9|121
1618341000000|2021-04-13 19:10:00|7054.2|7052.4|7052.5|7050.7|7054.6|7052.8|7052.2|7050.4|120
1618341300000|2021-04-13 19:15:00|7052.9|7051.1|7054.1|7052.3|7054.2|7052.4|7052.6|7050.8|82
1618341600000|2021-04-13 19:20:00|7054|7052.2|7052.6|7050.8|7054.5|7052.7|7052.5|7050.7|85
1618341900000|2021-04-13 19:25:00|7052.7|7050.9|7053.5|7051.7|7053.6|7051.8|7052.5|7050.7|56
1618342200000|2021-04-13 19:30:00|7053.2|7051.4|7057.2|7055.4|7059.3|7057.2|7053.2|7051.4|164
1618342500000|2021-04-13 19:35:00|7056.9|7055.1|7058.1|7056.3|7058.8|7057|7056.9|7055.1|124
1618342800000|2021-04-13 19:40:00|7058|7056.2|7058.1|7056.3|7058.8|7057|7057.5|7055.7|115
1618343100000|2021-04-13 19:45:00|7058.3|7056.5|7058|7056.2|7058.6|7056.8|7057.9|7056.1|83
1618343400000|2021-04-13 19:50:00|7057.5|7055.7|7057.8|7056|7057.8|7056|7055.5|7053.7|144
1618343700000|2021-04-13 19:55:00|7057.7|7055.9|7059.7|7057.9|7061.1|7058.9|7057.6|7055.8|193
1618344000000|2021-04-13 20:00:00|7059.6|7057.8|7057.9|7056.1|7060.3|7058.5|7057.6|7055.8|136
1618344300000|2021-04-13 20:05:00|7057.8|7056|7057.8|7056|7058.9|7057.1|7056.9|7055.1|90
1618344600000|2021-04-13 20:10:00|7057.7|7055.9|7057.7|7055.9|7058.8|7057|7057.6|7055.6|73
1618344900000|2021-04-13 20:15:00|7057.9|7056.1|7058.7|7056.9|7058.9|7057.1|7057.9|7055.5|56
1618345200000|2021-04-13 20:20:00|7058.8|7057|7057.8|7056|7058.8|7057|7057.6|7055.8|46
1618345500000|2021-04-13 20:25:00|7057.7|7055.9|7056.8|7055|7057.7|7055.9|7056.6|7054.8|53
1618345800000|2021-04-13 20:30:00|7056.7|7054.9|7057.8|7056|7060.7|7058.9|7056.7|7054.9|125
1618346100000|2021-04-13 20:35:00|7057.7|7055.9|7057.9|7056.1|7058.6|7056.2|7057.2|7055.1|101
1618346400000|2021-04-13 20:40:00|7057.8|7056|7057.6|7055.8|7058.5|7056.2|7057.5|7055.4|48
1618346700000|2021-04-13 20:45:00|7058.3|7055.3|7057.3|7054.3|7058.3|7055.3|7056.4|7053.8|102
1618347000000|2021-04-13 20:50:00|7056.8|7055|7056.9|7053.9|7057.5|7055|7056.4|7053.8|76
1618347300000|2021-04-13 20:55:00|7056.8|7053.8|7056.1|7052.1|7058.1|7055.1|7055.6|7051.6|165
1618347600000|2021-04-13 21:00:00|7056|7052|7057.6|7053.6|7058|7054|7053.4|7049.4|45
1618347900000|2021-04-13 21:05:00|7058.1|7054.1|7058.1|7054.1|7058.8|7054.8|7057|7053|118
1618348200000|2021-04-13 21:10:00|7058.3|7054.3|7051.3|7047.3|7058.3|7054.3|7049|7045|281
1618348500000|2021-04-13 21:15:00|7051.2|7047.2|7054.7|7051|7055.2|7051.9|7049.3|7045.3|287
1618348800000|2021-04-13 21:20:00|7054.8|7050.9|7054.2|7051.2|7055.4|7052.1|7052.2|7049.2|111
1618349100000|2021-04-13 21:25:00|7054.5|7051.5|7058.4|7054.4|7058.5|7054.5|7054.1|7050.6|173
1618349400000|2021-04-13 21:30:00|7058.5|7054.5|7055.9|7051.9|7058.6|7055.4|7055.8|7051.8|200
1618349700000|2021-04-13 21:35:00|7056.1|7052.1|7057.2|7053.2|7057.7|7053.7|7055.3|7051.3|115
1618350000000|2021-04-13 21:40:00|7056.8|7052.8|7056.3|7052.4|7057.6|7053.9|7055.5|7051.5|180
1618350300000|2021-04-13 21:45:00|7056.4|7052.3|7056.2|7052.2|7056.7|7053.1|7055.8|7052|93
1618350600000|2021-04-13 21:50:00|7056.3|7052.3|7056.6|7052.6|7056.7|7052.9|7055.9|7052.1|102
1618350900000|2021-04-13 21:55:00|7056.5|7052.5|7055.7|7052.7|7056.9|7053.9|7055.1|7051.1|190
1618351200000|2021-04-13 22:00:00|7055.8|7052.8|7056.4|7053.4|7056.8|7053.8|7055|7052|198
1618351500000|2021-04-13 22:05:00|7056.5|7053.5|7054.7|7051.7|7056.7|7053.7|7054.4|7051.4|128
1618351800000|2021-04-13 22:10:00|7054.5|7051.5|7054.4|7051.4|7055.9|7052.5|7054|7051|173
1618352100000|2021-04-13 22:15:00|7054.5|7051.5|7056.7|7052.7|7057.1|7053.4|7054.4|7051.4|198
1618352400000|2021-04-13 22:20:00|7056.8|7053.1|7056.3|7053.3|7057.1|7053.8|7056|7052.4|190
1618352700000|2021-04-13 22:25:00|7056.4|7053.4|7056.3|7053.3|7057|7053.7|7056.1|7053.1|129
1618353000000|2021-04-13 22:30:00|7056.2|7053.2|7056.8|7053.8|7057.1|7054.1|7056|7053|163
1618353300000|2021-04-13 22:35:00|7056.7|7053.7|7056.1|7053.1|7057.1|7053.9|7055.8|7052.8|194
1618353600000|2021-04-13 22:40:00|7056|7053|7054.9|7050.9|7057.8|7054.8|7054|7050|295
1618353900000|2021-04-13 22:45:00|7055|7051|7054.6|7051.3|7057.6|7054.6|7054.5|7051|233
1618354200000|2021-04-13 22:50:00|7054.5|7051.4|7055.9|7052.9|7057.3|7054|7054.2|7050.5|355
1618354500000|2021-04-13 22:55:00|7056.1|7053.1|7056.6|7052.6|7057.1|7053.8|7054.1|7050.1|301
1618354800000|2021-04-13 23:00:00|7056.2|7053|7058|7055|7058.1|7055.7|7055.4|7051.4|166
1618355100000|2021-04-13 23:05:00|7057.9|7054.9|7059.9|7056.9|7060|7057.6|7056.7|7054.3|125
1618355400000|2021-04-13 23:10:00|7060|7057|7058.4|7055.4|7060|7057.8|7057.9|7055.4|111
1618355700000|2021-04-13 23:15:00|7058.2|7055.2|7056.5|7054.7|7058.5|7056|7055.7|7053.4|160
1618356000000|2021-04-13 23:20:00|7056.4|7054.6|7058.4|7056.6|7058.9|7056.6|7055.8|7053.4|108
1618356300000|2021-04-13 23:25:00|7058.3|7056.5|7059.4|7057.6|7059.6|7057.8|7057.7|7055.9|151
1618356600000|2021-04-13 23:30:00|7059.6|7057.8|7060.4|7058.6|7061.1|7059.3|7059.6|7057.8|118
1618356900000|2021-04-13 23:35:00|7060.3|7058.5|7059.9|7058.1|7061|7059.2|7059.7|7057.8|125
1618357200000|2021-04-13 23:40:00|7060|7058.2|7062.7|7060.9|7063.8|7061.6|7058.3|7056.5|154
1618357500000|2021-04-13 23:45:00|7062.9|7061.1|7062.5|7060.7|7062.9|7061.1|7059.9|7058.1|129
1618357800000|2021-04-13 23:50:00|7062.6|7060.8|7065.5|7063.7|7068.1|7065.6|7062.5|7060.7|191
1618358100000|2021-04-13 23:55:00|7065.6|7063.8|7061.3|7059.5|7066.5|7064.7|7060.8|7058.2|266
1618358400000|2021-04-14 00:00:00|7061.6|7059.8|7064.9|7063.1|7065.5|7063.7|7061.5|7059.7|239
1618358700000|2021-04-14 00:05:00|7064.8|7063|7063.8|7062|7066.3|7064.5|7062.8|7060.6|211
1618359000000|2021-04-14 00:10:00|7063.9|7062.1|7064.7|7062.9|7065.6|7063.8|7063.8|7061.7|226
1618359300000|2021-04-14 00:15:00|7064.8|7063|7066.9|7065.1|7068.3|7066.5|7063.3|7061.5|259
1618359600000|2021-04-14 00:20:00|7066.8|7065|7065.3|7063.5|7067|7065.2|7064.9|7063.1|232
1618359900000|2021-04-14 00:25:00|7065.2|7063.4|7065.1|7063.3|7065.7|7063.9|7063.3|7061.5|165
1618360200000|2021-04-14 00:30:00|7065|7063.2|7063.6|7061.8|7065.5|7063.7|7063.2|7061.4|191
1618360500000|2021-04-14 00:35:00|7063.5|7061.7|7065.9|7064.1|7067.3|7065.2|7062.5|7060.7|185
1618360800000|2021-04-14 00:40:00|7065.8|7064|7066.7|7064.9|7067.7|7065.9|7065.6|7063.8|220
1618361100000|2021-04-14 00:45:00|7066.8|7065|7067.9|7066.1|7068.7|7066.9|7065.6|7063.8|163
1618361400000|2021-04-14 00:50:00|7067.8|7066|7063.8|7060.8|7069.4|7067.5|7062.7|7060.7|311
1618361700000|2021-04-14 00:55:00|7063.6|7060.6|7060.5|7058.7|7064|7062.2|7059.5|7057.7|321
1618362000000|2021-04-14 01:00:00|7060.8|7059|7062.9|7061.1|7063.2|7061.4|7058.5|7056.7|287
1618362300000|2021-04-14 01:05:00|7063|7061.2|7064.7|7062.9|7064.8|7063|7061.9|7060.1|200
1618362600000|2021-04-14 01:10:00|7064.6|7062.8|7064.5|7062.7|7065.7|7063.9|7063.5|7061.7|181
1618362900000|2021-04-14 01:15:00|7064.6|7062.8|7067.5|7065.7|7068.8|7067|7064.4|7062.6|305
1618363200000|2021-04-14 01:20:00|7067.4|7065.6|7065.9|7064.1|7068.5|7066.7|7064.7|7062.9|232
1618363500000|2021-04-14 01:25:00|7065.6|7063.8|7066.4|7064.6|7068.4|7066.6|7065.5|7063.7|186
1618363800000|2021-04-14 01:30:00|7065.8|7064|7063.4|7061.6|7066.4|7064.1|7063.4|7061.6|252
1618364100000|2021-04-14 01:35:00|7063.5|7061.7|7059.7|7057.9|7063.5|7061.7|7057.7|7055.4|303
1618364400000|2021-04-14 01:40:00|7059.8|7058|7062.6|7060.8|7062.7|7060.9|7059.1|7057.3|258
1618364700000|2021-04-14 01:45:00|7062.5|7060.7|7064|7062.2|7064|7062.2|7061.5|7059.7|311
1618365000000|2021-04-14 01:50:00|7064.1|7062.3|7063.9|7060.9|7067.7|7065.6|7063.3|7060.6|377
1618365300000|2021-04-14 01:55:00|7064|7061|7061|7057|7064|7061.5|7058.8|7055.8|426
1618365600000|2021-04-14 02:00:00|7060.8|7056.8|7054|7051|7068.5|7065.5|7052.1|7049.1|525
1618365900000|2021-04-14 02:05:00|7054.1|7051.1|7054|7051|7055.8|7053|7048.4|7046.1|413
1618366200000|2021-04-14 02:10:00|7054.1|7051.1|7057.4|7054.4|7060.2|7057.2|7051.1|7048.6|315
1618366500000|2021-04-14 02:15:00|7056.9|7055.1|7063.5|7060.5|7063.7|7061.3|7056.5|7054.1|286
1618366800000|2021-04-14 02:20:00|7064.1|7061.1|7064.9|7063.1|7066.5|7064.2|7063|7060.7|305
1618367100000|2021-04-14 02:25:00|7065.5|7062.5|7065.7|7062.7|7067.2|7064.7|7064.1|7062.2|332
1618367400000|2021-04-14 02:30:00|7065.8|7062.8|7077.4|7074.4|7078.2|7075.5|7064.8|7062.5|392
1618367700000|2021-04-14 02:35:00|7077.5|7074.5|7077.5|7075.7|7080.2|7077.7|7075.8|7073.3|368
1618368000000|2021-04-14 02:40:00|7077.6|7075.8|7077.3|7075.5|7079.3|7076.9|7076.2|7073.7|347
1618368300000|2021-04-14 02:45:00|7077.6|7075.8|7087.7|7084.7|7090.7|7087.7|7077.6|7075.2|419
1618368600000|2021-04-14 02:50:00|7087.9|7084.9|7085.7|7083.9|7088.4|7086.1|7083.4|7080.9|351
1618368900000|2021-04-14 02:55:00|7086.2|7083.2|7082.5|7080.7|7087.5|7084.9|7080.6|7078.2|320
1618369200000|2021-04-14 03:00:00|7082.6|7080.8|7083|7080|7085.2|7083.1|7082.4|7079.9|277
1618369500000|2021-04-14 03:05:00|7082.9|7079.9|7084.6|7082.8|7087.4|7085.6|7082.2|7079.9|267
1618369800000|2021-04-14 03:10:00|7084.5|7082.7|7087.1|7085.3|7088.7|7086.7|7084.2|7082.4|271
1618370100000|2021-04-14 03:15:00|7086.9|7085.1|7088.8|7087|7089.9|7087.6|7085.4|7083.6|295
1618370400000|2021-04-14 03:20:00|7088.9|7087.1|7087.6|7085.8|7089.7|7087.7|7086.7|7084.9|230
1618370700000|2021-04-14 03:25:00|7087.7|7085.9|7086.9|7085.1|7088.9|7087.1|7086.1|7084.2|191
1618371000000|2021-04-14 03:30:00|7086.8|7085|7086.9|7085.1|7088.8|7086.5|7086|7083.9|227
1618371300000|2021-04-14 03:35:00|7086.8|7085|7085|7083.2|7087.8|7085.6|7083.7|7081.9|238
1618371600000|2021-04-14 03:40:00|7085.1|7083.3|7084.1|7082.3|7087.1|7084.9|7083.9|7081.9|283
1618371900000|2021-04-14 03:45:00|7084.2|7082.4|7081.6|7079.8|7085.1|7083.3|7080.5|7078.4|249
1618372200000|2021-04-14 03:50:00|7081.4|7079.6|7084.5|7082.7|7085.1|7083.1|7080.9|7078.6|204
1618372500000|2021-04-14 03:55:00|7084.6|7082.8|7084.9|7083.1|7085.5|7083.2|7081.6|7079.8|179
1618372800000|2021-04-14 04:00:00|7084.8|7083|7085.5|7083.7|7086.8|7085|7084.7|7082.9|157
1618373100000|2021-04-14 04:05:00|7085.6|7083.8|7085.9|7084.1|7087.2|7084.8|7085.5|7083.4|174
1618373400000|2021-04-14 04:10:00|7086.3|7084.5|7090.3|7088.5|7090.9|7088.6|7086|7084.2|168
1618373700000|2021-04-14 04:15:00|7090.1|7088.3|7089.7|7087.9|7092.3|7090|7088.5|7086.5|269
1618374000000|2021-04-14 04:20:00|7089.6|7087.8|7089.4|7087.6|7092.4|7090.2|7089.4|7087.6|232
1618374300000|2021-04-14 04:25:00|7089.7|7087.9|7090|7088.2|7091|7089.2|7088.9|7087.1|215
1618374600000|2021-04-14 04:30:00|7089.8|7088|7090.5|7088.7|7090.8|7089|7088.9|7086.7|183
1618374900000|2021-04-14 04:35:00|7090.6|7088.8|7090.7|7088.9|7091.7|7089.3|7088.9|7087.1|164
1618375200000|2021-04-14 04:40:00|7090.8|7089|7092.6|7090.8|7094.6|7092.8|7090.6|7088.8|175
1618375500000|2021-04-14 04:45:00|7092.7|7090.9|7091.6|7089.8|7092.8|7091|7091|7089.2|224
1618375800000|2021-04-14 04:50:00|7091.7|7089.9|7091.7|7089.9|7093|7091.2|7091.1|7089.3|183
1618376100000|2021-04-14 04:55:00|7091.8|7090|7088.6|7086.8|7092.4|7090.6|7088|7086.2|219
1618376400000|2021-04-14 05:00:00|7088.5|7086.7|7086.3|7084.5|7088.8|7086.7|7085.5|7083.7|211
1618376700000|2021-04-14 05:05:00|7086.2|7084.4|7089.2|7087.4|7089.3|7087.5|7085.5|7083.7|195
1618377000000|2021-04-14 05:10:00|7089.4|7087.6|7089.3|7087.5|7089.9|7088.1|7088|7086.2|215
1618377300000|2021-04-14 05:15:00|7089.4|7087.6|7089.2|7087.4|7089.6|7087.8|7088.5|7086.7|154
1618377600000|2021-04-14 05:20:00|7089.3|7087.5|7089.5|7087.7|7090.7|7088.7|7089|7087.2|135
1618377900000|2021-04-14 05:25:00|7089.6|7087.8|7092.7|7090.9|7092.8|7091|7089.4|7087.6|174
1618378200000|2021-04-14 05:30:00|7092.6|7090.8|7090.2|7088.4|7092.9|7091.1|7089.7|7087.9|241
1618378500000|2021-04-14 05:35:00|7090.5|7088.7|7089.8|7088|7090.7|7088.9|7088.4|7086.6|165
1618378800000|2021-04-14 05:40:00|7089.9|7088.1|7090.1|7088.3|7091.3|7089.5|7088.7|7086.9|227
1618379100000|2021-04-14 05:45:00|7090|7088.2|7091.9|7090.1|7092|7090.2|7088.9|7087.1|181
1618379400000|2021-04-14 05:50:00|7091.8|7090|7091.7|7089.9|7092.6|7090.8|7090.7|7088.9|180
1618379700000|2021-04-14 05:55:00|7091.8|7090|7093.6|7091.8|7094|7092.2|7091.6|7089.5|226
1618380000000|2021-04-14 06:00:00|7093.7|7091.9|7093.9|7092.1|7095.2|7093.2|7092.6|7090.8|332
1618380300000|2021-04-14 06:05:00|7093.8|7092|7094.9|7093.1|7095.7|7093.9|7093.7|7091.9|304
1618380600000|2021-04-14 06:10:00|7095|7093.2|7094|7092.2|7096.1|7094.2|7093.9|7092.1|292
1618380900000|2021-04-14 06:15:00|7094.1|7092.3|7097.3|7095.5|7097.4|7095.6|7093.9|7091.5|260
1618381200000|2021-04-14 06:20:00|7097.4|7095.6|7094.5|7092.7|7097.6|7095.6|7093.5|7091.7|286
1618381500000|2021-04-14 06:25:00|7094.7|7092.9|7096.7|7094.9|7098.1|7095.8|7094.7|7092.9|319
1618381800000|2021-04-14 06:30:00|7096.6|7094.8|7099.6|7097.8|7099.8|7097.9|7096.5|7094.7|337
1618382100000|2021-04-14 06:35:00|7099.5|7097.7|7102.3|7100.5|7103.8|7101.8|7099.3|7097.5|275
1618382400000|2021-04-14 06:40:00|7102.2|7100.4|7098.4|7096.6|7103.3|7101.2|7097.5|7095.5|355
1618382700000|2021-04-14 06:45:00|7098.3|7096.5|7098.2|7096.4|7101.1|7099.3|7097.6|7095.8|313
1618383000000|2021-04-14 06:50:00|7098.4|7096.6|7097.8|7096|7098.4|7096.6|7096|7093.9|321
1618383300000|2021-04-14 06:55:00|7097.9|7096.1|7102.8|7101|7102.9|7101.1|7097.8|7096|270
1618383600000|2021-04-14 07:00:00|7102.9|7101.1|7098|7096.2|7103.9|7101.7|7096.8|7095|440
1618383900000|2021-04-14 07:05:00|7098.3|7096.5|7096.1|7094.3|7098.3|7096.5|7092.4|7090.6|391
1618384200000|2021-04-14 07:10:00|7096|7094.2|7098.9|7097.1|7099.3|7097.5|7093.5|7091.7|342
1618384500000|2021-04-14 07:15:00|7099|7097.2|7103|7100|7103.9|7102.1|7098.9|7097.1|386
1618384800000|2021-04-14 07:20:00|7101.8|7100.1|7098.5|7096.7|7103.9|7102.1|7097|7095.2|372
1618385100000|2021-04-14 07:25:00|7098.6|7096.8|7100.1|7097.1|7101.1|7099.3|7097|7095|388
1618385400000|2021-04-14 07:30:00|7100|7097|7102.8|7101|7104.3|7102.5|7099|7097|369
1618385700000|2021-04-14 07:35:00|7102.9|7101.1|7097.4|7095.6|7103.7|7101.9|7095.7|7093.9|393
1618386000000|2021-04-14 07:40:00|7097.3|7095.5|7096.5|7094.7|7101.1|7099.3|7095.6|7093.8|435
1618386300000|2021-04-14 07:45:00|7096.6|7094.8|7097|7095.2|7099.8|7097.2|7096|7094.2|331
1618386600000|2021-04-14 07:50:00|7096.7|7094.9|7090.6|7088.8|7097.2|7095.4|7090.6|7088.5|351
1618386900000|2021-04-14 07:55:00|7090.5|7088.7|7094.4|7092.6|7097.3|7095.5|7090.5|7088.7|360
1618387200000|2021-04-14 08:00:00|7094|7092.2|7096.4|7094.6|7096.8|7095|7092.5|7090.7|342
1618387500000|2021-04-14 08:05:00|7096.5|7094.7|7097.5|7095.7|7099.7|7097.9|7096.2|7094.4|297
1618387800000|2021-04-14 08:10:00|7097.4|7095.6|7098.8|7097|7099.9|7097.8|7096.5|7094.7|315
1618388100000|2021-04-14 08:15:00|7098.7|7096.9|7099.1|7097.3|7101|7099.2|7097.7|7095.9|301
1618388400000|2021-04-14 08:20:00|7099.2|7097.4|7098.4|7096.6|7101|7099.2|7097.7|7095.9|319
1618388700000|2021-04-14 08:25:00|7098.7|7096.9|7100.2|7098.4|7100.5|7098.7|7096.1|7094.3|289
1618389000000|2021-04-14 08:30:00|7100.3|7098.5|7109.5|7107.7|7110.3|7107.9|7100.3|7098.5|342
1618389300000|2021-04-14 08:35:00|7109.6|7107.8|7116|7114.2|7121.7|7119.4|7106.6|7104.8|481
1618389600000|2021-04-14 08:40:00|7116.1|7114.3|7118.6|7116.8|7123|7120|7115.3|7112.8|374
1618389900000|2021-04-14 08:45:00|7118.5|7116.7|7113.8|7112|7119.7|7117.9|7112.3|7110.5|322
1618390200000|2021-04-14 08:50:00|7113.9|7112.1|7115.7|7113.9|7118.5|7116.7|7112.8|7111|350
1618390500000|2021-04-14 08:55:00|7116|7114.2|7113.8|7112|7118.2|7116.4|7113.6|7111.8|289
1618390800000|2021-04-14 09:00:00|7113.9|7112.1|7113.7|7111.9|7119.1|7117.3|7112.8|7111|337
1618391100000|2021-04-14 09:05:00|7113.6|7111.8|7116.8|7115|7116.9|7115.1|7113.1|7111.2|299
1618391400000|2021-04-14 09:10:00|7116.6|7114.8|7116.2|7114.4|7118.2|7116.4|7114.5|7112.7|338
1618391700000|2021-04-14 09:15:00|7116.3|7114.5|7113|7111.2|7116.3|7114.5|7111.9|7110.1|302
1618392000000|2021-04-14 09:20:00|7113.1|7111.3|7116.9|7115.1|7117.1|7115.3|7112.9|7111.1|358
1618392300000|2021-04-14 09:25:00|7117|7115.2|7112.9|7111.1|7117|7115.2|7111.7|7109.9|334
1618392600000|2021-04-14 09:30:00|7112.6|7110.8|7113.6|7111.8|7117.4|7115.6|7112.1|7110.3|338
1618392900000|2021-04-14 09:35:00|7113.3|7111.5|7109.2|7107.4|7113.8|7112|7108.6|7106.8|348
1618393200000|2021-04-14 09:40:00|7109.3|7107.5|7109.2|7107.4|7109.9|7108.1|7108|7106.2|270
1618393500000|2021-04-14 09:45:00|7109.1|7107.3|7108.7|7106.9|7110.1|7108.3|7106.9|7105.1|297
1618393800000|2021-04-14 09:50:00|7108.6|7106.8|7110|7108.2|7110.9|7109.1|7108.6|7106.8|331
1618394100000|2021-04-14 09:55:00|7110.1|7108.3|7111.2|7109.4|7111.7|7109.9|7108.8|7106.5|299
1618394400000|2021-04-14 10:00:00|7111.1|7109.3|7108.8|7107|7111.8|7110|7108.7|7106.5|280
1618394700000|2021-04-14 10:05:00|7108.7|7106.9|7108.7|7106.9|7109.1|7107.2|7106.6|7104.7|260
1618395000000|2021-04-14 10:10:00|7108.8|7107|7110.9|7109.1|7110.9|7109.1|7107.3|7105.5|271
1618395300000|2021-04-14 10:15:00|7110.8|7109|7110.3|7108.5|7112.3|7110.1|7109.7|7107.3|266
1618395600000|2021-04-14 10:20:00|7110.4|7108.6|7111.9|7110.1|7114|7112.2|7109.3|7107.4|305
1618395900000|2021-04-14 10:25:00|7111.8|7110|7110.7|7108.9|7112.9|7111.1|7110.5|7108.7|318
1618396200000|2021-04-14 10:30:00|7110.8|7109|7111.8|7110|7113|7111.2|7108.8|7107|300
1618396500000|2021-04-14 10:35:00|7111.7|7109.9|7110.8|7109|7112.2|7110.4|7108.3|7106.5|331
1618396800000|2021-04-14 10:40:00|7111|7109.2|7113.1|7111.3|7114.9|7113.1|7110.9|7108.6|380
1618397100000|2021-04-14 10:45:00|7113.2|7111.4|7111.9|7110.1|7113.7|7111.8|7110.8|7109|338
1618397400000|2021-04-14 10:50:00|7111.8|7110|7111.2|7109.4|7112|7110.2|7109.7|7107.4|281
1618397700000|2021-04-14 10:55:00|7111.3|7109.5|7112.5|7109.5|7112.5|7110.4|7109.7|7107.7|258
1618398000000|2021-04-14 11:00:00|7112.2|7109.2|7110.3|7108.5|7112.8|7111|7110.1|7108.3|274
1618398300000|2021-04-14 11:05:00|7110.5|7108.7|7110.8|7109|7112.9|7111.1|7109.6|7107.8|313
1618398600000|2021-04-14 11:10:00|7110.9|7109.1|7110.2|7108.4|7111.6|7109.8|7109.2|7107.4|267
1618398900000|2021-04-14 11:15:00|7110|7108.2|7111.6|7109.8|7112.6|7110.8|7108.9|7107.1|217
1618399200000|2021-04-14 11:20:00|7111.5|7109.7|7110.8|7109|7111.9|7110.1|7109.5|7107.7|303
1618399500000|2021-04-14 11:25:00|7110.7|7108.9|7110.9|7109.1|7112.5|7110.7|7109.7|7107.9|233
1618399800000|2021-04-14 11:30:00|7110.7|7108.9|7110.3|7108.5|7110.8|7109|7107.3|7105.5|257
1618400100000|2021-04-14 11:35:00|7110.2|7108.4|7108.5|7106.7|7110.9|7109.1|7108.5|7106.7|200
1618400400000|2021-04-14 11:40:00|7108.6|7106.8|7110.7|7108.9|7111.6|7109.8|7108.4|7106.6|183
1618400700000|2021-04-14 11:45:00|7110.8|7109|7109.8|7108|7110.8|7109|7108.5|7106.7|247
1618401000000|2021-04-14 11:50:00|7109.9|7108.1|7110.4|7108.6|7110.6|7108.8|7107.7|7105.9|237
1618401300000|2021-04-14 11:55:00|7110.5|7108.7|7110.6|7108.8|7111.8|7110|7109.9|7108.1|273
1618401600000|2021-04-14 12:00:00|7110.4|7108.6|7111|7109.2|7111.1|7109.3|7108.1|7106.3|219
1618401900000|2021-04-14 12:05:00|7111.1|7109.3|7111.8|7110|7112.1|7110.3|7110.9|7109.1|212
1618402200000|2021-04-14 12:10:00|7111.7|7109.9|7114|7112.2|7115|7113.2|7111.3|7109.5|189
1618402500000|2021-04-14 12:15:00|7113.9|7112.1|7106.8|7105|7113.9|7112.1|7106.5|7104.7|223
1618402800000|2021-04-14 12:20:00|7106.9|7105.1|7110.5|7108.7|7111.1|7109.3|7106.9|7105.1|298
1618403100000|2021-04-14 12:25:00|7110.4|7108.6|7113.4|7110.4|7113.5|7111.1|7110.2|7108.4|206
1618403400000|2021-04-14 12:30:00|7112.8|7111|7111.8|7110|7112.8|7111|7110.2|7108.4|254
1618403700000|2021-04-14 12:35:00|7111.9|7110.1|7114.6|7112.8|7117.7|7115.9|7111.8|7110|250
1618404000000|2021-04-14 12:40:00|7114.8|7113|7117.1|7115.3|7117.3|7115.5|7114.6|7112.8|238
1618404300000|2021-04-14 12:45:00|7116.8|7115|7116|7114.2|7119.5|7117.6|7115|7113.2|283
1618404600000|2021-04-14 12:50:00|7115.9|7114.1|7116.3|7113.3|7116.9|7114.8|7113.2|7111.4|274
1618404900000|2021-04-14 12:55:00|7116.4|7113.4|7115.1|7113.3|7118|7116.2|7112.5|7110.7|299
1618405200000|2021-04-14 13:00:00|7115.2|7113.4|7115|7113.2|7116.5|7114.7|7113|7111|406
1618405500000|2021-04-14 13:05:00|7114.9|7113.1|7117.1|7115.3|7120|7117.9|7113.9|7112.1|335
1618405800000|2021-04-14 13:10:00|7117.2|7115.4|7117|7115.2|7118.3|7115.9|7114.7|7112.4|305
1618406100000|2021-04-14 13:15:00|7116.9|7115.1|7113.3|7111.5|7117.8|7115.9|7111.6|7109.8|388
1618406400000|2021-04-14 13:20:00|7113.4|7111.6|7118.5|7116.7|7119.4|7117.6|7112.4|7110.4|325
1618406700000|2021-04-14 13:25:00|7118.6|7116.8|7118.3|7116.5|7121.4|7119.2|7118|7115.8|307
1618407000000|2021-04-14 13:30:00|7118|7116.2|7120.5|7118.7|7123.7|7121.4|7116.5|7114.7|442
1618407300000|2021-04-14 13:35:00|7120.6|7118.8|7123.7|7121.9|7127.3|7124.9|7120.3|7118.5|393
1618407600000|2021-04-14 13:40:00|7123.8|7122|7127.9|7126.1|7130.7|7128.9|7123.7|7121.9|391
1618407900000|2021-04-14 13:45:00|7128.1|7126.3|7125.3|7123.5|7129|7127|7124.8|7122.7|332
1618408200000|2021-04-14 13:50:00|7125.2|7123.4|7122.6|7120.8|7125.9|7124.1|7121.1|7118.7|327
1618408500000|2021-04-14 13:55:00|7122.7|7120.9|7121.7|7119.9|7123|7121.2|7119.1|7117.3|309
1618408800000|2021-04-14 14:00:00|7121.5|7119.7|7121.1|7119.3|7124.2|7121.9|7119.1|7117.3|358
1618409100000|2021-04-14 14:05:00|7121.2|7119.4|7122|7120.2|7124.7|7122.9|7120.5|7118.7|322
1618409400000|2021-04-14 14:10:00|7122.2|7120.4|7125.2|7123.4|7126.4|7124.6|7120.8|7119|299
1618409700000|2021-04-14 14:15:00|7125.1|7123.3|7125.4|7123.6|7126.3|7124.5|7122.1|7120.3|288
1618410000000|2021-04-14 14:20:00|7125.5|7123.7|7126|7124.2|7126.1|7124.3|7121.3|7119.5|329
1618410300000|2021-04-14 14:25:00|7125.9|7124.1|7127.1|7125.3|7128.1|7126.3|7123.7|7121.9|334
1618410600000|2021-04-14 14:30:00|7127.3|7125.5|7133.8|7132|7134.2|7132.4|7125.8|7124|348
1618410900000|2021-04-14 14:35:00|7133.7|7131.9|7134.6|7132.8|7136.9|7135.1|7131.7|7129.9|337
1618411200000|2021-04-14 14:40:00|7134.8|7133|7137.3|7135.5|7142.2|7140.3|7133.8|7132|412
1618411500000|2021-04-14 14:45:00|7137|7135.2|7148.2|7146.4|7149.2|7147.4|7136.9|7135.1|449
1618411800000|2021-04-14 14:50:00|7148.1|7146.3|7142.8|7141|7148.1|7146.3|7141.5|7139.7|333
1618412100000|2021-04-14 14:55:00|7143.1|7141.3|7139.7|7137.9|7146.7|7144.9|7139.5|7137.7|358
1618412400000|2021-04-14 15:00:00|7140.4|7138.6|7141.4|7139.6|7143.3|7141.5|7139.3|7137.5|323
1618412700000|2021-04-14 15:05:00|7141.3|7139.5|7140.9|7139.1|7142.1|7140.3|7139.3|7137.5|265
1618413000000|2021-04-14 15:10:00|7141|7139.2|7144.9|7143.1|7145|7143.2|7140.9|7139.1|249
1618413300000|2021-04-14 15:15:00|7145|7143.2|7142.9|7141.1|7146|7144.2|7142.3|7140.5|267
1618413600000|2021-04-14 15:20:00|7142.8|7141|7141.8|7140|7145.6|7143.8|7141.2|7139.4|241
1618413900000|2021-04-14 15:25:00|7141.9|7140.1|7147.6|7145.8|7147.6|7145.8|7141.4|7139.6|274
1618414200000|2021-04-14 15:30:00|7148.4|7146.6|7148.1|7146.3|7150.5|7148.7|7146.6|7144.8|298
1618414500000|2021-04-14 15:35:00|7147.9|7146.1|7148.2|7146.4|7149.6|7147.8|7146.7|7144.9|265
1618414800000|2021-04-14 15:40:00|7148.1|7146.3|7147.5|7145.7|7150.1|7148.3|7146.4|7144.6|275
1618415100000|2021-04-14 15:45:00|7147.3|7145.5|7146.3|7144.5|7148.2|7146.4|7145.9|7144.1|224
1618415400000|2021-04-14 15:50:00|7146.4|7144.6|7146.8|7145|7148.5|7146.7|7146|7144.2|237
1618415700000|2021-04-14 15:55:00|7146.9|7145.1|7148.6|7146.8|7149.2|7147.4|7146.3|7144.5|219
1618416000000|2021-04-14 16:00:00|7148.5|7146.7|7147.3|7145.5|7148.5|7146.7|7145.5|7143.7|189
1618416300000|2021-04-14 16:05:00|7147.2|7145.4|7147.4|7145.6|7148.3|7146.5|7144.8|7143|318
1618416600000|2021-04-14 16:10:00|7147.3|7145.5|7144.9|7143.1|7148.2|7146.4|7143.2|7141.4|324
1618416900000|2021-04-14 16:15:00|7144.7|7142.9|7150.4|7148.6|7150.9|7149.1|7144.3|7142.5|324
1618417200000|2021-04-14 16:20:00|7149.9|7148.1|7150.4|7148.6|7150.8|7149|7149.6|7147.8|291
1618417500000|2021-04-14 16:25:00|7150.5|7148.7|7146.6|7144.8|7150.9|7149.1|7146.3|7144.5|297
1618417800000|2021-04-14 16:30:00|7146.7|7144.9|7147.8|7146|7148.5|7146.7|7146.4|7144.6|291
1618418100000|2021-04-14 16:35:00|7147.7|7145.9|7149|7147.2|7149.3|7147.5|7147.2|7145.4|281
1618418400000|2021-04-14 16:40:00|7149.2|7147.4|7150.4|7148.6|7150.8|7149|7148.5|7146.7|210
1618418700000|2021-04-14 16:45:00|7150.2|7148.4|7150.8|7149|7151.1|7149.3|7149.3|7147.5|241
1618419000000|2021-04-14 16:50:00|7150.9|7149.1|7150.7|7148.9|7151|7149.2|7149|7147.2|195
1618419300000|2021-04-14 16:55:00|7150.6|7148.8|7148.4|7146.6|7150.8|7149|7148.2|7146.4|240
1618419600000|2021-04-14 17:00:00|7148.3|7146.5|7146.5|7144.7|7148.4|7146.6|7146.4|7144.6|198
1618419900000|2021-04-14 17:05:00|7146.4|7144.6|7145.7|7143.9|7146.7|7144.9|7145.5|7143.7|162
1618420200000|2021-04-14 17:10:00|7145.6|7143.8|7144.7|7142.9|7146.5|7144.7|7144.4|7142.6|224
1618420500000|2021-04-14 17:15:00|7144.6|7142.8|7145.5|7143.7|7146.6|7144.8|7144.1|7142.3|217
1618420800000|2021-04-14 17:20:00|7145.4|7143.6|7146.5|7144.7|7147.3|7145.5|7144.7|7142.9|242
1618421100000|2021-04-14 17:25:00|7146.4|7144.6|7148.2|7146.4|7148.3|7146.5|7145.5|7143.7|204
1618421400000|2021-04-14 17:30:00|7148.3|7146.5|7145.8|7144|7148.4|7146.6|7145.2|7143.4|189
1618421700000|2021-04-14 17:35:00|7145.4|7143.6|7145.9|7144.1|7146.2|7144.4|7144.4|7142.6|203
1618422000000|2021-04-14 17:40:00|7145.8|7144|7147.6|7145.8|7148.2|7146.4|7145.2|7143.4|170
1618422300000|2021-04-14 17:45:00|7147.5|7145.7|7146.7|7144.9|7148.8|7147|7146.7|7144.9|170
1618422600000|2021-04-14 17:50:00|7146.6|7144.8|7145.7|7143.9|7147.7|7145.9|7144.9|7143.1|157
1618422900000|2021-04-14 17:55:00|7145.8|7144|7143.1|7140.1|7146|7144.2|7141.3|7139.5|163
1618423200000|2021-04-14 18:00:00|7143.2|7140.2|7141.5|7139.7|7143.6|7141.8|7139.6|7137.8|247
1618423500000|2021-04-14 18:05:00|7141.3|7139.5|7137.2|7135.4|7141.3|7139.5|7135.9|7134.1|301
1618423800000|2021-04-14 18:10:00|7137.1|7135.3|7139.7|7137.9|7141.1|7139.3|7136.8|7135|295
1618424100000|2021-04-14 18:15:00|7139.5|7137.7|7138.2|7136.4|7140.6|7138.8|7137.9|7136.1|246
1618424400000|2021-04-14 18:20:00|7138.3|7136.5|7141.7|7139.9|7141.8|7140|7138.1|7136.3|208
1618424700000|2021-04-14 18:25:00|7141.6|7139.8|7140.6|7138.8|7142|7140.2|7140.2|7138.4|209
1618425000000|2021-04-14 18:30:00|7140.7|7138.9|7138.3|7136.5|7140.8|7139|7138.2|7136.4|204
1618425300000|2021-04-14 18:35:00|7138.5|7136.7|7139.3|7137.5|7139.7|7137.9|7137.6|7135.8|250
1618425600000|2021-04-14 18:40:00|7139.4|7137.6|7138.9|7137.1|7140.6|7138.8|7138.7|7136.9|252
1618425900000|2021-04-14 18:45:00|7139|7137.2|7137.4|7135.6|7140.1|7138.3|7137|7135.2|200
1618426200000|2021-04-14 18:50:00|7137.3|7135.5|7137.3|7135.5|7138.5|7136.7|7136.2|7134.4|170
1618426500000|2021-04-14 18:55:00|7137.2|7135.4|7138.9|7135.9|7140.1|7136.5|7136|7134.2|151
1618426800000|2021-04-14 19:00:00|7140.2|7136.3|7137.8|7136|7142.3|7138.3|7134.8|7132.9|264
1618427100000|2021-04-14 19:05:00|7137.7|7135.9|7137.4|7135.6|7138.4|7136.5|7136.6|7134.8|138
1618427400000|2021-04-14 19:10:00|7137.5|7135.7|7140.3|7138.5|7140.4|7138.6|7136.9|7135|127
1618427700000|2021-04-14 19:15:00|7140|7138.2|7141.2|7139.4|7141.7|7139.9|7140|7137.9|136
1618428000000|2021-04-14 19:20:00|7141.3|7139.5|7142.4|7140.6|7143.4|7141.6|7140.3|7138.5|139
1618428300000|2021-04-14 19:25:00|7142.3|7140.5|7142.5|7140.7|7143|7141.2|7142.3|7140.5|83
1618428600000|2021-04-14 19:30:00|7143|7141.2|7142.7|7140.9|7143.6|7141.8|7141.5|7139.7|136
1618428900000|2021-04-14 19:35:00|7142.6|7140.8|7141.3|7139.5|7143|7141.2|7140.1|7138.3|118
1618429200000|2021-04-14 19:40:00|7141.2|7139.4|7141.5|7139.7|7141.6|7139.8|7140.3|7138.5|120
1618429500000|2021-04-14 19:45:00|7141.7|7139.9|7140.5|7138.7|7142.3|7140.5|7140.2|7138.4|143
1618429800000|2021-04-14 19:50:00|7140.6|7138.8|7141.4|7139.6|7142.1|7140|7139.2|7137.4|178
1618430100000|2021-04-14 19:55:00|7141.5|7139.7|7145.6|7143.8|7145.7|7143.9|7141.4|7139.6|194
1618430400000|2021-04-14 20:00:00|7145.5|7143.7|7144.3|7142.5|7146.7|7144.3|7143.6|7141.8|142
1618430700000|2021-04-14 20:05:00|7144.2|7142.4|7143.7|7141.9|7144.4|7142.6|7143.3|7141.5|52
1618431000000|2021-04-14 20:10:00|7143.6|7141.8|7142.7|7140.9|7143.7|7141.9|7142.4|7140.1|84
1618431300000|2021-04-14 20:15:00|7142.8|7141|7142.5|7140.7|7142.9|7141.1|7142.4|7140.6|71
1618431600000|2021-04-14 20:20:00|7142.4|7140.6|7141.5|7139.7|7142.4|7140.6|7141.2|7139.4|80
1618431900000|2021-04-14 20:25:00|7141.4|7139.6|7142.5|7140.7|7143.3|7141|7141.4|7139.6|79
1618432200000|2021-04-14 20:30:00|7142.6|7140.8|7144.6|7141.6|7144.6|7142.2|7141.6|7139.7|81
1618432500000|2021-04-14 20:35:00|7144.5|7141.5|7142.6|7140.8|7144.6|7142.2|7142.4|7139.9|70
1618432800000|2021-04-14 20:40:00|7142.5|7140.7|7141|7138|7142.6|7140.8|7140.3|7137.8|71
1618433100000|2021-04-14 20:45:00|7140.8|7137.8|7143.1|7140.1|7143.3|7140.3|7140.3|7137.3|109
1618433400000|2021-04-14 20:50:00|7143|7140|7140.5|7137.5|7143|7140|7140.4|7137.4|76
1618433700000|2021-04-14 20:55:00|7140.6|7137.6|7142.5|7138.5|7143.6|7139.6|7140.6|7137.5|176
1618434000000|2021-04-14 21:00:00|7142.3|7138.3|7142|7138|7142.4|7138.4|7141.5|7137.5|18
1618434300000|2021-04-14 21:05:00|7141.4|7137.4|7144.3|7140.3|7144.7|7140.7|7141.4|7137.4|113
1618434600000|2021-04-14 21:10:00|7144|7140|7145.3|7141.3|7145.3|7141.3|7142.2|7138.2|101
1618434900000|2021-04-14 21:15:00|7145.4|7141.4|7140.3|7136.3|7146|7142|7140.2|7136.2|123
1618435200000|2021-04-14 21:20:00|7140.2|7136.2|7139.5|7135.5|7142.1|7138.1|7137.6|7133.6|181
1618435500000|2021-04-14 21:25:00|7139.4|7135.4|7138.4|7135.1|7139.5|7135.8|7138|7134|142
1618435800000|2021-04-14 21:30:00|7138.5|7135.2|7140|7136|7140.9|7137.7|7138.2|7134.3|161
1618436100000|2021-04-14 21:35:00|7139.9|7136.1|7139.8|7135.8|7141.6|7138.2|7138.6|7134.6|161
1618436400000|2021-04-14 21:40:00|7139.7|7135.7|7139.3|7135.9|7140.6|7137.6|7138.4|7134.4|158
1618436700000|2021-04-14 21:45:00|7139.4|7135.3|7138.6|7134.9|7140.1|7136.8|7137.9|7134.7|170
1618437000000|2021-04-14 21:50:00|7138.5|7135|7139|7135|7139.2|7135.7|7138.4|7134.6|197
1618437300000|2021-04-14 21:55:00|7139.2|7135.3|7139|7135.3|7139.3|7135.8|7138.7|7134.8|156
1618437600000|2021-04-14 22:00:00|7139.1|7135.2|7141.1|7137.6|7141.4|7138.4|7139|7135.2|294
1618437900000|2021-04-14 22:05:00|7140.6|7138|7142.8|7139.8|7145.7|7142.7|7140.6|7137.7|220
1618438200000|2021-04-14 22:10:00|7142.9|7139.9|7143.2|7140.2|7143.7|7140.6|7142.1|7139.1|110
1618438500000|2021-04-14 22:15:00|7143.4|7140.4|7142.6|7140.8|7144|7141.2|7142.3|7139.9|116
1618438800000|2021-04-14 22:20:00|7142.7|7140.9|7144|7141|7144.3|7141.3|7141.5|7138.9|87
1618439100000|2021-04-14 22:25:00|7144.1|7141.1|7144.2|7141.2|7144.7|7141.9|7143.2|7140.8|65
1618439400000|2021-04-14 22:30:00|7144.1|7141.1|7143.6|7140.6|7144.4|7141.7|7142.8|7140.2|110
1618439700000|2021-04-14 22:35:00|7143.5|7140.5|7143.3|7140.3|7143.7|7141|7142.7|7139.9|92
1618440000000|2021-04-14 22:40:00|7143.4|7140.4|7143.2|7140.2|7143.5|7141|7142.7|7139.9|80
1618440300000|2021-04-14 22:45:00|7143.1|7140.1|7142.9|7139.9|7143.7|7140.7|7142.2|7139.7|84
1618440600000|2021-04-14 22:50:00|7142.6|7139.6|7141.6|7138.6|7143.6|7140.1|7141|7138.6|94
1618440900000|2021-04-14 22:55:00|7141.7|7138.7|7142.7|7139.7|7142.7|7139.7|7141.3|7138.3|96
1618441200000|2021-04-14 23:00:00|7142.2|7140.4|7142.4|7140.6|7143.5|7141.5|7141.1|7138.8|152
1618441500000|2021-04-14 23:05:00|7142.9|7139.9|7141.5|7138.5|7143.1|7140.7|7140.8|7137.8|100
1618441800000|2021-04-14 23:10:00|7141.4|7138.4|7142.1|7139.1|7142.9|7140.6|7140.7|7138.3|96
1618442100000|2021-04-14 23:15:00|7141.6|7139.8|7141.5|7139.7|7142.4|7140.5|7141.2|7139|114
1618442400000|2021-04-14 23:20:00|7141.6|7139.8|7141.6|7139.8|7142.5|7140.2|7141.4|7138.8|75
1618442700000|2021-04-14 23:25:00|7142.2|7139.2|7141|7139.2|7142.6|7139.7|7140.5|7138.1|111
1618443000000|2021-04-14 23:30:00|7141.2|7139.4|7142.8|7141|7143.3|7141.4|7141.2|7138.8|115
1618443300000|2021-04-14 23:35:00|7142.7|7140.9|7142.5|7140.7|7143.6|7141.5|7142.2|7139.8|128
1618443600000|2021-04-14 23:40:00|7142.2|7140.4|7142.7|7140.9|7143.3|7141.4|7141.9|7139.9|126
1618443900000|2021-04-14 23:45:00|7142.8|7141|7145.5|7143.7|7145.6|7143.8|7142.2|7140.3|147
1618444200000|2021-04-14 23:50:00|7145.4|7143.6|7144.1|7142.3|7145.4|7143.6|7143.1|7141.3|145
1618444500000|2021-04-14 23:55:00|7144.2|7142.4|7140|7138.2|7144.2|7142.4|7139.9|7138.1|136
1618444800000|2021-04-15 00:00:00|7139.8|7138|7146.7|7144.9|7147|7145.2|7138.9|7137.1|261
1618445100000|2021-04-15 00:05:00|7146.6|7144.8|7150.4|7148.6|7150.5|7148.7|7146.6|7144.8|204
1618445400000|2021-04-15 00:10:00|7150.5|7148.7|7148.6|7146.8|7150.9|7149.1|7147|7145|206
1618445700000|2021-04-15 00:15:00|7148.7|7146.9|7148.7|7146.9|7151.1|7148.9|7148.7|7146.4|168
1618446000000|2021-04-15 00:20:00|7148.6|7146.8|7148.5|7146.7|7149.2|7147.2|7146.6|7144.3|158
1618446300000|2021-04-15 00:25:00|7148.6|7146.8|7148.6|7146.8|7149.3|7147.5|7147.5|7145.7|141
1618446600000|2021-04-15 00:30:00|7148.7|7146.9|7149.2|7147.4|7150|7148.2|7146.8|7145|150
1618446900000|2021-04-15 00:35:00|7149.1|7147.3|7151.5|7149.7|7151.5|7149.7|7149.1|7147.3|131
1618447200000|2021-04-15 00:40:00|7151.2|7149.4|7153.1|7151.3|7155.1|7152.8|7151.1|7149.3|222
1618447500000|2021-04-15 00:45:00|7153|7151.2|7153.8|7152|7154|7152.2|7151.6|7149.8|168
1618447800000|2021-04-15 00:50:00|7153.7|7151.9|7153.9|7152.1|7154.4|7152.4|7152.1|7150.3|207
1618448100000|2021-04-15 00:55:00|7155.1|7152.6|7153.8|7152|7155.1|7153.3|7153.1|7150.9|223
1618448400000|2021-04-15 01:00:00|7153.9|7152.1|7158.4|7156.6|7160|7158.2|7153.8|7152|224
1618448700000|2021-04-15 01:05:00|7158.3|7156.5|7154.3|7152.5|7159.2|7157.4|7152.4|7150.1|267
1618449000000|2021-04-15 01:10:00|7154.2|7152.4|7154.4|7152.6|7154.8|7153|7151.9|7150.1|196
1618449300000|2021-04-15 01:15:00|7154.3|7152.5|7155.7|7153.9|7156.9|7154.8|7153.8|7152|240
1618449600000|2021-04-15 01:20:00|7155.6|7153.8|7151.7|7149.9|7155.8|7153.8|7151|7149.2|195
1618449900000|2021-04-15 01:25:00|7151.4|7149.6|7155.7|7151.7|7156.3|7152.3|7150.4|7148.2|200
1618450200000|2021-04-15 01:30:00|7155.6|7152.5|7151.9|7150.1|7158.6|7154.6|7150|7147.9|372
1618450500000|2021-04-15 01:35:00|7152|7150.2|7147|7145.2|7152.8|7151|7146.9|7145.1|294
1618450800000|2021-04-15 01:40:00|7147.1|7145.3|7144.1|7142.3|7148.1|7146.3|7144.1|7142.3|343
1618451100000|2021-04-15 01:45:00|7144|7142.2|7143|7141.2|7144.2|7142.4|7139.8|7137.8|372
1618451400000|2021-04-15 01:50:00|7143.6|7140.6|7141.9|7140.1|7143.7|7141.3|7139.3|7137.5|293
1618451700000|2021-04-15 01:55:00|7142|7140.2|7143.2|7141.4|7143.4|7141.6|7140.6|7138.8|222
1618452000000|2021-04-15 02:00:00|7143.1|7141.3|7141.9|7140.1|7143.2|7141.4|7139.2|7137.4|268
1618452300000|2021-04-15 02:05:00|7142|7140.2|7140.2|7138.4|7142|7140.2|7139.3|7137.5|230
1618452600000|2021-04-15 02:10:00|7140.1|7138.3|7143.7|7141.9|7143.7|7141.9|7139.4|7137.6|262
1618452900000|2021-04-15 02:15:00|7143.5|7141.7|7143.5|7141.7|7145.4|7143.6|7143|7141.2|203
1618453200000|2021-04-15 02:20:00|7143.6|7141.8|7148.2|7146.4|7148.3|7146.5|7143.2|7141.4|245
1618453500000|2021-04-15 02:25:00|7148.1|7146.3|7143.9|7142.1|7150.4|7148.3|7143.6|7141.8|267
1618453800000|2021-04-15 02:30:00|7144|7142.2|7150.5|7148.7|7150.5|7148.7|7143.7|7141.9|259
1618454100000|2021-04-15 02:35:00|7151|7148|7149.5|7147.7|7151|7148.6|7149|7147.2|180
1618454400000|2021-04-15 02:40:00|7149.6|7147.8|7149.3|7147.5|7149.9|7148.1|7148.9|7147.1|172
1618454700000|2021-04-15 02:45:00|7149.2|7147.4|7150.8|7149|7150.9|7149.1|7148.9|7147.1|188
1618455000000|2021-04-15 02:50:00|7150.9|7149.1|7151|7149.2|7151.7|7149.9|7150.2|7148.3|190
1618455300000|2021-04-15 02:55:00|7151.1|7149.3|7147.6|7145.8|7152.2|7150.4|7146|7143.8|293
1618455600000|2021-04-15 03:00:00|7147.7|7145.9|7148.4|7146.6|7148.9|7147.1|7146.5|7144.7|228
1618455900000|2021-04-15 03:05:00|7148.5|7146.7|7148.2|7146.4|7149.2|7147.4|7147.6|7145.8|210
1618456200000|2021-04-15 03:10:00|7148.1|7146.3|7149|7147.2|7149|7147.2|7146.8|7145|186
1618456500000|2021-04-15 03:15:00|7148.9|7147.1|7149.9|7148.1|7149.9|7148.1|7147.8|7145.6|187
1618456800000|2021-04-15 03:20:00|7149.8|7148|7149.3|7147.5|7150.4|7148.6|7148.6|7146.8|121
1618457100000|2021-04-15 03:25:00|7149.2|7147.4|7147.4|7145.6|7149.4|7147.6|7147|7145.2|223
1618457400000|2021-04-15 03:30:00|7147.7|7145.9|7145.2|7143.4|7148.4|7146.1|7144.9|7143.1|212
1618457700000|2021-04-15 03:35:00|7145.3|7143.5|7143.7|7141.9|7145.3|7143.5|7142.7|7140.9|202
1618458000000|2021-04-15 03:40:00|7143.8|7142|7140.6|7138.8|7143.9|7142.1|7140.4|7138.1|209
1618458300000|2021-04-15 03:45:00|7140.5|7138.7|7142|7140.2|7143|7141.2|7139.9|7138.1|202
1618458600000|2021-04-15 03:50:00|7142.1|7140.3|7143.1|7141.3|7143.7|7141.9|7141.2|7139.4|158
1618458900000|2021-04-15 03:55:00|7143|7141.2|7143.9|7142.1|7144|7142.2|7142.3|7140.5|98
1618459200000|2021-04-15 04:00:00|7144.1|7142.3|7143.7|7141.9|7144.2|7142.4|7142.2|7140.4|169
1618459500000|2021-04-15 04:05:00|7143.8|7142|7142.4|7140.6|7143.8|7142|7142.1|7140.3|111
1618459800000|2021-04-15 04:10:00|7142.3|7140.5|7141.8|7140|7142.9|7141.1|7141.3|7139.5|147
1618460100000|2021-04-15 04:15:00|7141.7|7139.9|7143.9|7142.1|7144|7142.2|7141.7|7139.9|154
1618460400000|2021-04-15 04:20:00|7143.7|7141.9|7143.4|7141.6|7143.7|7141.9|7142.1|7140.3|146
1618460700000|2021-04-15 04:25:00|7143.3|7141.5|7144.9|7143.1|7145.1|7143.3|7143.2|7141.4|176
1618461000000|2021-04-15 04:30:00|7144.8|7143|7144.7|7142.9|7145.4|7143.6|7143.7|7141.9|145
1618461300000|2021-04-15 04:35:00|7144.8|7143|7143.3|7141.5|7144.8|7143|7142.6|7140.6|113
1618461600000|2021-04-15 04:40:00|7143.5|7141.7|7143.3|7141.5|7144.7|7142.9|7143|7141.2|154
1618461900000|2021-04-15 04:45:00|7143.2|7141.4|7140.7|7138.9|7144.4|7142|7140.4|7138.2|190
1618462200000|2021-04-15 04:50:00|7140.9|7139.1|7141.1|7139.3|7143.1|7140.8|7140.6|7138.8|180
1618462500000|2021-04-15 04:55:00|7141|7139.2|7141.8|7140|7142.5|7140.7|7141|7139.2|164
1618462800000|2021-04-15 05:00:00|7142.1|7140.3|7143.3|7141.5|7144|7142.2|7141.9|7140.1|184
1618463100000|2021-04-15 05:05:00|7143.2|7141.4|7147.3|7145.5|7148|7146.2|7143.2|7141.4|216
1618463400000|2021-04-15 05:10:00|7147.2|7145.4|7145.9|7144.1|7148|7146.2|7145.4|7143.6|152
1618463700000|2021-04-15 05:15:00|7146|7144.2|7145.9|7144.1|7147|7145.2|7145.1|7143.3|175
1618464000000|2021-04-15 05:20:00|7145.8|7144|7144.8|7143|7145.9|7144.1|7144.2|7142.4|148
1618464300000|2021-04-15 05:25:00|7144.9|7143.1|7145.8|7144|7146.6|7144.8|7144.8|7143|134
1618464600000|2021-04-15 05:30:00|7145.4|7143.6|7145.3|7143.5|7146.2|7144.4|7144.5|7142.7|189
1618464900000|2021-04-15 05:35:00|7145.4|7143.6|7145.5|7143.7|7147|7145.2|7145.1|7143.3|126
1618465200000|2021-04-15 05:40:00|7145.4|7143.6|7146.1|7144.3|7146.6|7144.8|7144.9|7143.1|151
1618465500000|2021-04-15 05:45:00|7146|7144.2|7149.3|7147.5|7150|7148.2|7145.8|7144|151
1618465800000|2021-04-15 05:50:00|7149.4|7147.6|7149.5|7147.7|7151.1|7149.3|7149.2|7147.4|189
1618466100000|2021-04-15 05:55:00|7149.4|7147.6|7146.7|7144.9|7149.9|7148.1|7146.7|7144.9|138
1618466400000|2021-04-15 06:00:00|7146.8|7145|7148.1|7146.3|7148.7|7146.9|7145.4|7143.6|223
1618466700000|2021-04-15 06:05:00|7147.9|7146.1|7149.2|7147.4|7149.8|7148|7146.6|7144.8|241
1618467000000|2021-04-15 06:10:00|7148.9|7147.1|7150|7148.2|7151.5|7149.7|7148.3|7146.5|245
1618467300000|2021-04-15 06:15:00|7149.9|7148.1|7151.1|7149.3|7151.4|7149.6|7148.2|7146.4|221
1618467600000|2021-04-15 06:20:00|7150.9|7149.1|7147.5|7145.7|7152.9|7151.1|7147.5|7145.7|256
1618467900000|2021-04-15 06:25:00|7147.6|7145.8|7148.3|7146.5|7149.9|7148.1|7147.5|7145.7|208
1618468200000|2021-04-15 06:30:00|7147.9|7146.1|7146.1|7144.3|7149.3|7147.5|7145.7|7143.9|259
1618468500000|2021-04-15 06:35:00|7145.9|7144.1|7147|7145.2|7148.7|7146.9|7145.3|7143.5|210
1618468800000|2021-04-15 06:40:00|7147.1|7145.3|7154.5|7152.7|7154.5|7152.7|7146.6|7144.8|247
1618469100000|2021-04-15 06:45:00|7154.3|7152.5|7158.2|7156.4|7158.6|7156.4|7154.2|7152|254
1618469400000|2021-04-15 06:50:00|7158.3|7156.5|7154.9|7153.1|7158.6|7156.5|7154.2|7152.4|227
1618469700000|2021-04-15 06:55:00|7154.6|7152.8|7156|7154.2|7157.2|7155.4|7154.6|7152.8|261
1618470000000|2021-04-15 07:00:00|7155.9|7154.1|7158.3|7156.5|7160.9|7159.1|7155.8|7154|323
1618470300000|2021-04-15 07:05:00|7158.4|7156.6|7167.2|7165.4|7167.5|7165.7|7158.3|7156.5|314
1618470600000|2021-04-15 07:10:00|7167.3|7165.5|7165.1|7163.3|7168.4|7166.6|7164.1|7162.3|249
1618470900000|2021-04-15 07:15:00|7165.3|7163.5|7168.7|7166.9|7169.5|7167.7|7164.8|7163|288
1618471200000|2021-04-15 07:20:00|7168.8|7167|7171.2|7169.4|7171.3|7169.5|7167.3|7165.4|255
1618471500000|2021-04-15 07:25:00|7171.1|7169.3|7173.3|7171.5|7176.2|7174.4|7171.1|7169.3|316
1618471800000|2021-04-15 07:30:00|7173.9|7172.1|7170.8|7169|7174.4|7172.6|7170.3|7168.5|291
1618472100000|2021-04-15 07:35:00|7170.9|7169.1|7172|7170.2|7172.7|7170.9|7168.7|7166.9|244
1618472400000|2021-04-15 07:40:00|7172.1|7170.3|7172|7170.2|7174.8|7173|7169.6|7167.8|327
1618472700000|2021-04-15 07:45:00|7172.1|7170.3|7171.7|7169.9|7173.6|7171.8|7171.1|7169.3|250
1618473000000|2021-04-15 07:50:00|7171.8|7170|7171.6|7169.8|7173.4|7171.6|7169.1|7167.3|258
1618473300000|2021-04-15 07:55:00|7171.2|7169.4|7178.1|7176.3|7180.9|7179.1|7171.1|7169.3|299
1618473600000|2021-04-15 08:00:00|7178|7176.2|7171.5|7169.7|7178|7176.2|7171.4|7169.6|286
1618473900000|2021-04-15 08:05:00|7171.4|7169.6|7174.5|7172.7|7174.6|7172.8|7171.2|7169.4|187
1618474200000|2021-04-15 08:10:00|7174.6|7172.8|7172.3|7170.5|7175.9|7174.1|7171.6|7169.8|195
1618474500000|2021-04-15 08:15:00|7172.2|7170.4|7172.3|7170.5|7172.8|7171|7170.1|7168.3|252
1618474800000|2021-04-15 08:20:00|7171.9|7170.1|7169.1|7167.3|7172.8|7171|7168.3|7166.5|210
1618475100000|2021-04-15 08:25:00|7169.2|7167.4|7171.2|7169.4|7173|7171.2|7169|7167.2|248
1618475400000|2021-04-15 08:30:00|7170.9|7169.1|7173.8|7172|7173.9|7172.1|7169.2|7167.4|250
1618475700000|2021-04-15 08:35:00|7173.7|7171.9|7177|7175.2|7177|7175.2|7173.2|7171.4|197
1618476000000|2021-04-15 08:40:00|7177.1|7175.3|7179|7177.2|7181.6|7178.9|7176.5|7174.7|302
1618476300000|2021-04-15 08:45:00|7179.1|7177.3|7174.5|7172.7|7179.2|7177.4|7174.1|7171.9|229
1618476600000|2021-04-15 08:50:00|7174.6|7172.8|7177.3|7175.5|7178.4|7176.6|7174.4|7172.6|248
1618476900000|2021-04-15 08:55:00|7177.2|7175.4|7175.2|7172.2|7180.2|7178.4|7174.1|7172|329
1618477200000|2021-04-15 09:00:00|7174.3|7172.5|7176.3|7174.5|7178.2|7176.4|7174.2|7172.4|224
1618477500000|2021-04-15 09:05:00|7176.2|7174.4|7173.2|7171.4|7178.4|7176.6|7172.9|7171|222
1618477800000|2021-04-15 09:10:00|7173.3|7171.5|7174.1|7172.3|7174.3|7172.5|7171.9|7169.6|222
1618478100000|2021-04-15 09:15:00|7174.3|7172.5|7178.4|7176.6|7178.5|7176.7|7173.6|7171.3|198
1618478400000|2021-04-15 09:20:00|7178.3|7176.5|7180.6|7178.8|7181.4|7179.6|7178.2|7176.4|299
1618478700000|2021-04-15 09:25:00|7181.3|7179.5|7178.2|7176.4|7181.6|7179.8|7177.7|7175.2|238
1618479000000|2021-04-15 09:30:00|7178.1|7176.3|7177.5|7175.7|7180.6|7178.2|7176.6|7174.8|239
1618479300000|2021-04-15 09:35:00|7177.4|7175.6|7175.8|7174|7178.5|7176.2|7175.6|7173.8|249
1618479600000|2021-04-15 09:40:00|7175.7|7173.9|7175.3|7173.5|7175.8|7174|7173.3|7171.5|198
1618479900000|2021-04-15 09:45:00|7175.2|7173.4|7172.7|7170.9|7175.6|7173.8|7171|7169.2|204
1618480200000|2021-04-15 09:50:00|7172.8|7171|7172.7|7170.9|7174.9|7173.1|7172.6|7170.8|191
1618480500000|2021-04-15 09:55:00|7172.6|7170.8|7173.5|7171.7|7175.1|7173.3|7172.6|7170.8|214
1618480800000|2021-04-15 10:00:00|7173.6|7171.8|7169.1|7167.3|7173.6|7171.8|7169|7167.1|266
1618481100000|2021-04-15 10:05:00|7168.6|7166.8|7169.2|7167.4|7169.8|7168|7168.2|7166.4|183
1618481400000|2021-04-15 10:10:00|7169.3|7167.5|7168.9|7167.1|7171.5|7169.7|7168.4|7166.6|253
1618481700000|2021-04-15 10:15:00|7169|7167.2|7166.2|7164.4|7170.4|7168.6|7166.1|7164.3|164
1618482000000|2021-04-15 10:20:00|7166.3|7164.5|7167.2|7165.4|7167.2|7165.4|7164.5|7162|184
1618482300000|2021-04-15 10:25:00|7167.3|7165.5|7165.2|7163.4|7167.4|7165.6|7164.3|7162.5|180
1618482600000|2021-04-15 10:30:00|7165.3|7163.5|7162.1|7160.3|7166.5|7164.7|7162.1|7160.3|262
1618482900000|2021-04-15 10:35:00|7162.2|7160.4|7160.7|7158.9|7163.6|7161|7160.3|7158.5|293
1618483200000|2021-04-15 10:40:00|7160.6|7158.8|7160.3|7158.5|7161.7|7159.6|7159.2|7157.4|191
1618483500000|2021-04-15 10:45:00|7160.6|7158.8|7162.1|7160.3|7162.9|7161.1|7159.5|7157.7|213
1618483800000|2021-04-15 10:50:00|7162.3|7160.5|7160.6|7158.8|7163.1|7161.3|7159.9|7158.1|147
1618484100000|2021-04-15 10:55:00|7160.5|7158.7|7156.6|7154.8|7161.3|7159.5|7156.1|7154.3|278
1618484400000|2021-04-15 11:00:00|7156.7|7154.9|7160|7158.2|7161|7159.2|7156.7|7154.9|188
1618484700000|2021-04-15 11:05:00|7159.9|7158.1|7159.8|7158|7160.4|7158.6|7158.7|7156.9|147
1618485000000|2021-04-15 11:10:00|7159.7|7157.9|7160.1|7158.3|7160.4|7158.6|7158.1|7156.3|192
1618485300000|2021-04-15 11:15:00|7160.2|7158.4|7161.2|7159.4|7161.8|7160|7159|7157.2|195
1618485600000|2021-04-15 11:20:00|7161.3|7159.5|7159.3|7157.5|7161.3|7159.5|7159.3|7157.4|164
1618485900000|2021-04-15 11:25:00|7159.4|7157.6|7158.1|7156.3|7160.3|7158.5|7157.9|7156.1|169
1618486200000|2021-04-15 11:30:00|7158|7156.2|7156.6|7154.8|7158.8|7157|7156.5|7154.7|202
1618486500000|2021-04-15 11:35:00|7156.5|7154.7|7153.2|7151.4|7157|7155.2|7153|7151.2|164
1618486800000|2021-04-15 11:40:00|7153.1|7151.3|7157.5|7155.7|7157.6|7155.8|7150.9|7149.1|236
1618487100000|2021-04-15 11:45:00|7157.6|7155.8|7156.6|7154.8|7158.2|7156.4|7154.9|7153.1|220
1618487400000|2021-04-15 11:50:00|7156.7|7154.9|7156.4|7154.6|7156.8|7155|7155.1|7153.3|197
1618487700000|2021-04-15 11:55:00|7156.5|7154.7|7157.5|7155.7|7158.2|7156.4|7156.4|7154.6|194
1618488000000|2021-04-15 12:00:00|7157.8|7156|7158.7|7156.9|7160.6|7158.8|7157.5|7155.7|234
1618488300000|2021-04-15 12:05:00|7158.8|7157|7163.9|7162.1|7165.4|7163.6|7158.7|7156.9|226
1618488600000|2021-04-15 12:10:00|7163.8|7162|7162.3|7160.5|7164.1|7162.3|7161.6|7159.8|140
1618488900000|2021-04-15 12:15:00|7162.1|7160.3|7160.7|7158.9|7164.2|7162.4|7160.6|7158.8|234
1618489200000|2021-04-15 12:20:00|7161|7159.2|7159.6|7157.8|7162.2|7160.4|7158.9|7157.1|210
1618489500000|2021-04-15 12:25:00|7159.7|7157.9|7161.1|7157.1|7163.4|7159.4|7158.8|7156.4|194
1618489800000|2021-04-15 12:30:00|7160.8|7156.8|7168.8|7167|7172|7169.8|7154.7|7152.1|481
1618490100000|2021-04-15 12:35:00|7169.4|7166.4|7165.1|7163.3|7172.7|7170.5|7164.2|7162.3|446
1618490400000|2021-04-15 12:40:00|7165|7163.2|7168.5|7166.7|7168.5|7166.7|7164.2|7162.3|377
1618490700000|2021-04-15 12:45:00|7168.3|7166.5|7169.9|7168.1|7173.2|7171.4|7167.5|7165.7|382
1618491000000|2021-04-15 12:50:00|7169.8|7168|7168.5|7166.7|7170.3|7168.5|7164.7|7162.9|354
1618491300000|2021-04-15 12:55:00|7168.4|7166.6|7159.2|7157.4|7168.4|7166.6|7158.5|7156.7|325
1618491600000|2021-04-15 13:00:00|7159.7|7157.9|7159.8|7158|7163.4|7161.6|7158.6|7156.8|426
1618491900000|2021-04-15 13:05:00|7159.7|7157.9|7161.6|7159.8|7161.9|7159.8|7156.8|7155|304
1618492200000|2021-04-15 13:10:00|7162|7160.2|7163.4|7160.4|7164.1|7162.3|7161.5|7159.7|238
1618492500000|2021-04-15 13:15:00|7163.3|7160.3|7164.7|7162.9|7166|7164.2|7162.4|7160|247
1618492800000|2021-04-15 13:20:00|7164.8|7163|7164.6|7162.8|7166.7|7164.7|7162.5|7160.2|310
1618493100000|2021-04-15 13:25:00|7164.7|7162.9|7170|7168.2|7170.5|7168.7|7164.5|7162.7|267
1618493400000|2021-04-15 13:30:00|7169.9|7168.1|7168.7|7166.9|7171.5|7169.7|7167.7|7165.9|386
1618493700000|2021-04-15 13:35:00|7168.5|7166.7|7167.4|7165.6|7169.8|7168|7165|7163|353
1618494000000|2021-04-15 13:40:00|7167.5|7165.7|7165.9|7164.1|7169.8|7168|7164.5|7162.7|385
1618494300000|2021-04-15 13:45:00|7165.5|7163.7|7166.9|7165.1|7167.4|7165.5|7165.2|7163.4|381
1618494600000|2021-04-15 13:50:00|7167.1|7165.3|7170.7|7168.9|7173|7171.2|7167.1|7165.3|398
1618494900000|2021-04-15 13:55:00|7170.3|7168.5|7166.2|7164.4|7170.3|7168.5|7164.2|7162.4|367
1618495200000|2021-04-15 14:00:00|7166.1|7164.3|7166.3|7164.5|7167.4|7165.5|7161.5|7159.7|436
1618495500000|2021-04-15 14:05:00|7166.4|7164.6|7166.5|7164.7|7168.5|7166.4|7161.9|7159.4|457
1618495800000|2021-04-15 14:10:00|7166.4|7164.6|7174.9|7173.1|7175.3|7173.2|7166.4|7164.6|364
1618496100000|2021-04-15 14:15:00|7174.4|7172.6|7174.2|7172.4|7174.4|7172.6|7169.4|7167.6|438
1618496400000|2021-04-15 14:20:00|7174.1|7172.3|7174.6|7172.8|7175.6|7173.8|7172.1|7170.3|410
1618496700000|2021-04-15 14:25:00|7174.7|7172.9|7176.4|7174.6|7178.7|7176.5|7174.1|7172.3|336
1618497000000|2021-04-15 14:30:00|7176.5|7174.7|7173.9|7172.1|7177.7|7175.3|7173.4|7171.4|403
1618497300000|2021-04-15 14:35:00|7173.7|7171.9|7175.3|7173.5|7176.8|7174.6|7172|7170.2|313
1618497600000|2021-04-15 14:40:00|7175.4|7173.6|7177.4|7175.6|7178.2|7176.4|7174.9|7173.1|332
1618497900000|2021-04-15 14:45:00|7177.3|7175.5|7174.4|7172.6|7177.5|7175.7|7171.3|7169.3|339
1618498200000|2021-04-15 14:50:00|7174.3|7172.5|7172.8|7171|7174.6|7172.8|7168.3|7166.5|365
1618498500000|2021-04-15 14:55:00|7172.9|7171.1|7173|7171.2|7174.2|7172.4|7170.1|7168.3|388
1618498800000|2021-04-15 15:00:00|7173.2|7171.4|7172.3|7170.5|7174.3|7172.5|7170.8|7169|442
1618499100000|2021-04-15 15:05:00|7172.1|7170.3|7172.9|7171.1|7174.2|7172.4|7170.2|7168.4|309
1618499400000|2021-04-15 15:10:00|7172.4|7170.6|7170.4|7168.6|7173.9|7171.5|7170.3|7168.5|266
1618499700000|2021-04-15 15:15:00|7170.5|7168.7|7168.2|7166.4|7171.3|7169.5|7166.5|7164.7|268
1618500000000|2021-04-15 15:20:00|7168|7166.2|7166.9|7165.1|7168.7|7166.9|7166.1|7164.3|215
1618500300000|2021-04-15 15:25:00|7167|7165.2|7163.4|7161.6|7167.5|7165.7|7162.3|7160.5|229
1618500600000|2021-04-15 15:30:00|7163.5|7161.7|7163.4|7161.6|7163.6|7161.8|7161|7159.2|319
1618500900000|2021-04-15 15:35:00|7163.5|7161.7|7162.8|7161|7163.6|7161.8|7161.2|7159|255
1618501200000|2021-04-15 15:40:00|7162.9|7161.1|7162.9|7161.1|7163.3|7161.5|7160.2|7158.4|281
1618501500000|2021-04-15 15:45:00|7162.8|7161|7164.5|7162.7|7164.7|7162.8|7161.2|7159.4|303
1618501800000|2021-04-15 15:50:00|7164.6|7162.8|7169.1|7167.3|7169.2|7167.4|7163.9|7162.1|314
1618502100000|2021-04-15 15:55:00|7168.6|7166.8|7164.9|7163.1|7169.9|7168.1|7164.6|7162.5|363
1618502400000|2021-04-15 16:00:00|7165.3|7163.5|7168.8|7167|7170.6|7168.8|7165.3|7163.5|381
1618502700000|2021-04-15 16:05:00|7169|7167.2|7169.6|7167.8|7170.3|7168.4|7168.4|7166.6|323
1618503000000|2021-04-15 16:10:00|7169.5|7167.7|7169.3|7167.5|7171.5|7169.7|7169.2|7167.4|362
1618503300000|2021-04-15 16:15:00|7169.4|7167.6|7169.5|7167.7|7171.6|7169.8|7169.2|7167.4|329
1618503600000|2021-04-15 16:20:00|7169.4|7167.6|7169.4|7167.6|7170.1|7168.3|7168.2|7166.4|174
1618503900000|2021-04-15 16:25:00|7169.3|7167.5|7171.2|7169.4|7171.5|7169.7|7168.2|7166.4|239
1618504200000|2021-04-15 16:30:00|7171.1|7169.3|7171.4|7169.6|7174.1|7172.3|7170.8|7169|194
1618504500000|2021-04-15 16:35:00|7171.3|7169.5|7174.4|7172.6|7174.6|7172.8|7170.6|7168.8|215
1618504800000|2021-04-15 16:40:00|7174.1|7172.3|7174.2|7172.4|7174.9|7173.1|7172.4|7170.6|203
1618505100000|2021-04-15 16:45:00|7174.3|7172.5|7172.9|7171.1|7174.3|7172.5|7172.4|7170.6|204
1618505400000|2021-04-15 16:50:00|7173|7171.2|7172.1|7170.3|7174.4|7172.6|7172.1|7170.3|200
1618505700000|2021-04-15 16:55:00|7173|7170|7174.1|7172.3|7174.5|7172.7|7172.1|7170|190
1618506000000|2021-04-15 17:00:00|7173.8|7172|7169.7|7167.9|7173.8|7172|7168.2|7166|203
1618506300000|2021-04-15 17:05:00|7169.8|7168|7167.1|7165.3|7170.3|7168|7166.8|7165|237
1618506600000|2021-04-15 17:10:00|7167|7165.2|7161.5|7159.7|7167.1|7165.2|7160.8|7159|319
1618506900000|2021-04-15 17:15:00|7161.4|7159.6|7162.8|7161|7163.2|7161.4|7161.4|7159.6|253
1618507200000|2021-04-15 17:20:00|7162.7|7160.9|7163.7|7161.9|7164.6|7162.8|7162|7160.2|273
1618507500000|2021-04-15 17:25:00|7163.6|7161.8|7166.2|7164.4|7166.6|7164.8|7163.5|7161.7|248
1618507800000|2021-04-15 17:30:00|7166.1|7164.3|7166.4|7164.6|7167.3|7165.5|7165.5|7163.7|256
1618508100000|2021-04-15 17:35:00|7166.5|7164.7|7167.1|7165.3|7167.6|7165.8|7166.1|7164.3|189
1618508400000|2021-04-15 17:40:00|7167.4|7165.6|7168.7|7166.9|7169.3|7167.1|7166.4|7164.6|223
1618508700000|2021-04-15 17:45:00|7168.6|7166.8|7168.8|7167|7169|7167.2|7167|7165.2|231
1618509000000|2021-04-15 17:50:00|7168.9|7167.1|7170.2|7168.4|7170.7|7168.9|7168.8|7167|189
1618509300000|2021-04-15 17:55:00|7170.4|7168.6|7171|7169.2|7171.9|7170.1|7169.8|7168|257
1618509600000|2021-04-15 18:00:00|7171.5|7168.5|7173|7171.2|7173.5|7171.7|7170.8|7168.5|244
1618509900000|2021-04-15 18:05:00|7173.4|7171.6|7174.8|7173|7175.3|7173.5|7173.2|7171.4|263
1618510200000|2021-04-15 18:10:00|7175|7173.2|7174.6|7172.8|7175.3|7173.5|7174|7172.2|242
1618510500000|2021-04-15 18:15:00|7174.7|7172.9|7176.4|7174.6|7176.8|7175|7174.6|7172.8|235
1618510800000|2021-04-15 18:20:00|7176.5|7174.7|7176.5|7174.7|7177.1|7175.3|7175.3|7173.5|148
1618511100000|2021-04-15 18:25:00|7176.4|7174.6|7177.2|7175.4|7177.9|7176.1|7176.2|7174.4|140
1618511400000|2021-04-15 18:30:00|7177.3|7175.5|7176.5|7174.7|7177.5|7175.7|7174.6|7172.8|185
1618511700000|2021-04-15 18:35:00|7176.4|7174.6|7176.9|7175.1|7177.5|7175.7|7176.2|7174.4|124
1618512000000|2021-04-15 18:40:00|7176.8|7175|7176.9|7175.1|7177.6|7175.8|7176.1|7174.3|137
1618512300000|2021-04-15 18:45:00|7177.2|7175.4|7175.7|7173.9|7177.2|7175.4|7175.2|7173.4|163
1618512600000|2021-04-15 18:50:00|7175.8|7174|7174.3|7172.5|7175.9|7174.1|7174.1|7172.3|136
1618512900000|2021-04-15 18:55:00|7174.4|7172.6|7174.1|7171.1|7176.1|7174.3|7173.2|7171.1|144
1618513200000|2021-04-15 19:00:00|7174.5|7171|7176.1|7174.3|7176.4|7174.6|7174.1|7171|191
1618513500000|2021-04-15 19:05:00|7176.2|7174.4|7172.9|7171.1|7176.8|7175|7172.8|7170.9|142
1618513800000|2021-04-15 19:10:00|7172.8|7171|7171.8|7168.8|7172.8|7171|7170.9|7168.5|154
1618514100000|2021-04-15 19:15:00|7171.7|7168.7|7173|7171.2|7173.1|7171.3|7170.9|7168.7|147
1618514400000|2021-04-15 19:20:00|7173.1|7171.3|7171.6|7169.8|7173.1|7171.3|7171.5|7169.7|128
1618514700000|2021-04-15 19:25:00|7171.7|7169.9|7172.6|7170.8|7172.7|7170.9|7171.5|7169.7|76
1618515000000|2021-04-15 19:30:00|7172.5|7170.7|7176.1|7174.3|7176.1|7174.3|7172.5|7170.7|152
1618515300000|2021-04-15 19:35:00|7176|7174.2|7175.5|7173.7|7176.2|7174.4|7175.1|7173.1|126
1618515600000|2021-04-15 19:40:00|7175.6|7173.8|7175.2|7173.4|7176.1|7174.3|7175|7173.2|96
1618515900000|2021-04-15 19:45:00|7175.1|7173.3|7176|7173|7176.3|7174.4|7175.1|7173|150
1618516200000|2021-04-15 19:50:00|7176.1|7173.1|7175.2|7173.4|7176.6|7174.2|7174.6|7172.3|162
1618516500000|2021-04-15 19:55:00|7175.1|7173.3|7178.1|7176.3|7178.5|7176.3|7174.1|7172.1|132
1618516800000|2021-04-15 20:00:00|7178.2|7176.4|7178.5|7176.7|7179.1|7177|7176.8|7175|107
1618517100000|2021-04-15 20:05:00|7178.6|7176.8|7178.4|7176.6|7179|7176.8|7178|7175.8|80
1618517400000|2021-04-15 20:10:00|7178.3|7176.5|7177.2|7175.4|7178.3|7176.5|7177|7175.2|77
1618517700000|2021-04-15 20:15:00|7177.1|7175.3|7174.8|7173|7177.1|7175.3|7174.8|7172.7|84
1618518000000|2021-04-15 20:20:00|7174.9|7173.1|7177.1|7175.3|7177.2|7175.4|7174.8|7173|85
1618518300000|2021-04-15 20:25:00|7177.2|7175.4|7177|7175.2|7177.4|7175.6|7176.1|7173.7|101
1618518600000|2021-04-15 20:30:00|7177.1|7175.3|7175.2|7173.4|7177.3|7175.5|7175.1|7173.3|187
1618518900000|2021-04-15 20:35:00|7175.1|7173.3|7175.5|7173.7|7175.5|7173.7|7174.5|7172.7|65
1618519200000|2021-04-15 20:40:00|7175.3|7173.5|7175.5|7173.7|7176.2|7173.8|7175|7172.8|82
1618519500000|2021-04-15 20:45:00|7175.6|7173.8|7176.7|7173.7|7176.9|7174.6|7175.6|7172.7|93
1618519800000|2021-04-15 20:50:00|7176.6|7173.6|7172.3|7169.3|7176.9|7173.9|7171.6|7169.1|138
1618520100000|2021-04-15 20:55:00|7172.4|7169.4|7171.8|7168.8|7172.7|7170|7171.2|7168.2|156
1618520400000|2021-04-15 21:00:00|7171.3|7168.3|7170.8|7167.8|7171.4|7168.4|7170.6|7167.6|22
1618520700000|2021-04-15 21:05:00|7171.1|7168.1|7177.8|7173.8|7178.2|7174.2|7170.7|7167.7|112
1618521000000|2021-04-15 21:10:00|7177.9|7173.9|7178.3|7174.3|7179.2|7175.2|7174.9|7171.2|165
1618521300000|2021-04-15 21:15:00|7178|7174|7175.7|7172.1|7178.7|7174.7|7175.7|7172|146
1618521600000|2021-04-15 21:20:00|7176|7172|7175.8|7172.7|7176.5|7172.9|7174.1|7170.7|146
1618521900000|2021-04-15 21:25:00|7175.5|7172.8|7171.2|7168.2|7175.7|7172.8|7170.5|7167.5|194
1618522200000|2021-04-15 21:30:00|7171|7168|7172.4|7168.5|7172.4|7169.2|7170.9|7167.9|123
1618522500000|2021-04-15 21:35:00|7171.9|7168.9|7174.9|7171.9|7175.5|7172.1|7166.2|7162.2|228
1618522800000|2021-04-15 21:40:00|7174.8|7171.8|7175.7|7172|7176.1|7173.1|7174.4|7171.3|204
1618523100000|2021-04-15 21:45:00|7175.1|7171.8|7173.5|7169.5|7175.1|7171.8|7172.9|7168.9|231
1618523400000|2021-04-15 21:50:00|7173.2|7169.2|7174.2|7170.2|7174.5|7170.5|7173|7169|106
1618523700000|2021-04-15 21:55:00|7174.1|7170.1|7174|7170|7174.6|7170.6|7173.8|7169.8|112
1618524000000|2021-04-15 22:00:00|7174.1|7170.1|7174.7|7171.7|7175.1|7172.1|7172.7|7169|231
1618524300000|2021-04-15 22:05:00|7174.6|7171.6|7175.6|7172.6|7177|7174|7174.1|7170.9|136
1618524600000|2021-04-15 22:10:00|7175.5|7172.5|7176.1|7173.1|7176.7|7173.7|7175.4|7172.4|122
1618524900000|2021-04-15 22:15:00|7176.2|7173.2|7176.2|7173.2|7177.9|7174.9|7175|7172|139
1618525200000|2021-04-15 22:20:00|7176.1|7173.1|7176.6|7173.6|7178.1|7175.1|7175.8|7172.8|120
1618525500000|2021-04-15 22:25:00|7176.5|7173.5|7175.8|7172.8|7176.5|7173.9|7175.2|7172.7|76
1618525800000|2021-04-15 22:30:00|7175.9|7172.9|7179|7176|7179.3|7176.3|7175.9|7172.9|120
1618526100000|2021-04-15 22:35:00|7179.6|7176.6|7178.4|7175.4|7179.7|7176.7|7177.3|7174.8|94
1618526400000|2021-04-15 22:40:00|7178.5|7175.5|7178.6|7175.6|7178.9|7176.2|7177.8|7175.2|71
1618526700000|2021-04-15 22:45:00|7178.5|7175.5|7177.1|7174.1|7178.7|7175.7|7176.4|7173.9|82
1618527000000|2021-04-15 22:50:00|7176.5|7174.7|7176.9|7173.9|7177.1|7174.8|7175.7|7172.8|86
1618527300000|2021-04-15 22:55:00|7176.8|7173.8|7174.8|7171.8|7177.1|7174.7|7174.3|7171.4|113
1618527600000|2021-04-15 23:00:00|7174.9|7171.9|7177.8|7176|7178|7176.1|7174|7171.6|147
1618527900000|2021-04-15 23:05:00|7177.6|7174.6|7176.4|7174.6|7177.8|7175.5|7176.2|7173.7|110
1618528200000|2021-04-15 23:10:00|7176.3|7174.5|7176.7|7173.7|7177.6|7175.2|7175.7|7173.1|121
1618528500000|2021-04-15 23:15:00|7176.9|7173.9|7176.6|7173.6|7177.2|7174.5|7175.4|7173.2|113
1618528800000|2021-04-15 23:20:00|7175.4|7173.1|7175.8|7174|7176.3|7174.3|7174.6|7172.6|80
1618529100000|2021-04-15 23:25:00|7175.7|7173.9|7178.3|7175.3|7178.6|7176.3|7175.7|7173.8|107
1618529400000|2021-04-15 23:30:00|7178.2|7175.2|7175.9|7174.1|7178.5|7176.4|7175.3|7172.8|154
1618529700000|2021-04-15 23:35:00|7175.8|7174|7175.9|7174.1|7178|7175.6|7174.6|7172.8|187
1618530000000|2021-04-15 23:40:00|7175.8|7174|7178|7176.2|7178|7176.2|7175.8|7174|115
1618530300000|2021-04-15 23:45:00|7177.9|7176.1|7179.5|7177.7|7179.7|7177.9|7177.4|7175.6|119
1618530600000|2021-04-15 23:50:00|7179.4|7177.6|7177.1|7175.3|7179.5|7177.7|7177|7175.2|135
1618530900000|2021-04-15 23:55:00|7177.2|7175.4|7175.8|7174|7177.2|7175.4|7175|7173.2|100
1618531200000|2021-04-16 00:00:00|7175.7|7173.9|7178|7176.2|7179.6|7177.5|7174.6|7172.8|284
1618531500000|2021-04-16 00:05:00|7177.9|7176.1|7177.6|7175.8|7178.3|7176.5|7175.1|7173.3|224
1618531800000|2021-04-16 00:10:00|7177.5|7175.7|7175.8|7174|7179|7177.2|7175.8|7174|182
1618532100000|2021-04-16 00:15:00|7175.9|7174.1|7172.4|7170.6|7176.4|7174.6|7172.2|7170.4|213
1618532400000|2021-04-16 00:20:00|7172.3|7170.5|7172.2|7170.4|7173.3|7171.5|7171.5|7169.7|212
1618532700000|2021-04-16 00:25:00|7172.3|7170.5|7170.2|7168.4|7172.3|7170.5|7169.8|7168|169
1618533000000|2021-04-16 00:30:00|7170|7168.2|7173.2|7171.4|7173.5|7171.6|7169.8|7168|216
1618533300000|2021-04-16 00:35:00|7173.3|7171.5|7171|7169.2|7173.3|7171.5|7170.9|7169.1|142
1618533600000|2021-04-16 00:40:00|7171.1|7169.3|7170.8|7169|7171.5|7169.7|7169.8|7168|181
1618533900000|2021-04-16 00:45:00|7170.9|7169.1|7169.5|7167.7|7172.6|7170.8|7169.5|7167.7|217
1618534200000|2021-04-16 00:50:00|7169.6|7167.8|7167.2|7165.4|7169.6|7167.8|7165.3|7163.5|251
1618534500000|2021-04-16 00:55:00|7167.3|7165.5|7162|7160.2|7167.7|7165.5|7161.9|7160.1|283
1618534800000|2021-04-16 01:00:00|7162.1|7160.3|7159.9|7158.1|7163.9|7162.1|7158.4|7156.6|360
1618535100000|2021-04-16 01:05:00|7159.8|7158|7160.2|7158.4|7161.6|7159.8|7158.8|7157|330
1618535400000|2021-04-16 01:10:00|7160.3|7158.5|7159.7|7157.9|7162.6|7160.8|7159.7|7157.9|260
1618535700000|2021-04-16 01:15:00|7159.8|7158|7158.2|7156.4|7160.9|7159.1|7158.1|7156.3|231
1618536000000|2021-04-16 01:20:00|7158.1|7156.3|7158.7|7156.9|7160|7158.2|7157.8|7156|267
1618536300000|2021-04-16 01:25:00|7158.8|7157|7159|7157.2|7160.4|7158.6|7157.1|7155.3|288
1618536600000|2021-04-16 01:30:00|7159.1|7157.3|7157.9|7156.1|7160|7158.1|7155.6|7153.8|293
1618536900000|2021-04-16 01:35:00|7158.1|7156.3|7162.4|7160.6|7162.8|7161|7157.8|7156|240
1618537200000|2021-04-16 01:40:00|7162.2|7160.4|7159|7156|7162.4|7160.6|7157.9|7156|245
1618537500000|2021-04-16 01:45:00|7159.1|7156.1|7162.4|7160.6|7162.5|7160.7|7158|7156.1|231
1618537800000|2021-04-16 01:50:00|7162.5|7160.7|7164|7162.2|7164.6|7162.8|7161.4|7159.3|263
1618538100000|2021-04-16 01:55:00|7164.1|7162.3|7160.9|7156.9|7164.3|7162.5|7160.8|7156.8|211
1618538400000|2021-04-16 02:00:00|7161|7157.6|7160.8|7159|7162.2|7160.1|7159.7|7156.5|254
1618538700000|2021-04-16 02:05:00|7160.9|7159.1|7155.5|7152.5|7160.9|7159.1|7154.5|7152.2|376
1618539000000|2021-04-16 02:10:00|7155.3|7152.3|7155.3|7153.5|7155.6|7153.8|7152.2|7150.4|352
1618539300000|2021-04-16 02:15:00|7155.6|7153.8|7155.4|7153.6|7157|7155.2|7154.1|7152.3|253
1618539600000|2021-04-16 02:20:00|7155.5|7153.7|7158.5|7156.7|7159.2|7157.4|7155.3|7153.5|182
1618539900000|2021-04-16 02:25:00|7158.4|7156.6|7156.7|7154.9|7159.1|7157.3|7155.4|7153.6|248
1618540200000|2021-04-16 02:30:00|7156.5|7154.7|7156.9|7155.1|7157.9|7156.1|7155.9|7154.1|213
1618540500000|2021-04-16 02:35:00|7157|7155.2|7158.7|7156.9|7159|7157.2|7156.4|7154.6|204
1618540800000|2021-04-16 02:40:00|7158.8|7157|7156.8|7155|7159.1|7157.3|7156.2|7154.4|200
1618541100000|2021-04-16 02:45:00|7156.7|7154.9|7157.1|7155.3|7159.9|7158.1|7156.4|7154.6|223
1618541400000|2021-04-16 02:50:00|7156.9|7155.1|7156.4|7154.6|7157.7|7155.9|7155.2|7153.4|254
1618541700000|2021-04-16 02:55:00|7156.3|7154.5|7156.1|7154.3|7157.4|7155.6|7155.2|7153.4|249
1618542000000|2021-04-16 03:00:00|7156.2|7154.4|7158.8|7157|7158.9|7157.1|7155.7|7153.9|240
1618542300000|2021-04-16 03:05:00|7158.7|7156.9|7158.8|7157|7159.1|7157.3|7156.5|7154.7|167
1618542600000|2021-04-16 03:10:00|7158.7|7156.9|7160.4|7158.6|7160.4|7158.6|7156.6|7154.8|220
1618542900000|2021-04-16 03:15:00|7160.3|7158.5|7160.7|7158.9|7161.2|7159.4|7159.3|7157.5|166
1618543200000|2021-04-16 03:20:00|7160.8|7159|7161.2|7159.4|7161.9|7160.1|7160.2|7158.4|189
1618543500000|2021-04-16 03:25:00|7161.3|7159.5|7161.1|7159.3|7161.6|7159.8|7160|7158.2|172
1618543800000|2021-04-16 03:30:00|7161|7159.2|7160.5|7158.7|7162|7160.2|7159.2|7157.4|184
1618544100000|2021-04-16 03:35:00|7160.6|7158.8|7161.6|7159.8|7162.2|7160.4|7160.5|7158.7|180
1618544400000|2021-04-16 03:40:00|7161.8|7160|7162.1|7160.3|7163.4|7161.6|7160.9|7159.1|213
1618544700000|2021-04-16 03:45:00|7162.5|7160.7|7164|7162.2|7164.1|7162.3|7161.9|7160.1|123
1618545000000|2021-04-16 03:50:00|7164.1|7162.3|7162|7160.2|7164.8|7163|7161.9|7160.1|131
1618545300000|2021-04-16 03:55:00|7161.9|7160.1|7161|7159.2|7162.8|7161|7160.9|7159.1|91
1618545600000|2021-04-16 04:00:00|7160.9|7159.1|7162.1|7160.3|7162.1|7160.3|7160.4|7158.6|142
1618545900000|2021-04-16 04:05:00|7162.6|7160.8|7162.5|7160.7|7163|7161.2|7162.1|7160.3|118
1618546200000|2021-04-16 04:10:00|7162.4|7160.6|7162.2|7160.4|7162.6|7160.8|7161.5|7159.7|110
1618546500000|2021-04-16 04:15:00|7162.1|7160.3|7161.4|7159.6|7162.5|7160.7|7161.1|7159.3|107
1618546800000|2021-04-16 04:20:00|7161.3|7159.5|7163.1|7161.3|7163.3|7161.5|7161.3|7159.5|109
1618547100000|2021-04-16 04:25:00|7163|7161.2|7163.1|7161.3|7163.6|7161.8|7162.8|7161|87
1618547400000|2021-04-16 04:30:00|7163|7161.2|7163.1|7160.1|7163.5|7161.7|7161.8|7159.8|159
1618547700000|2021-04-16 04:35:00|7163|7160|7161.4|7159.6|7163|7160.9|7161|7159.2|151
1618548000000|2021-04-16 04:40:00|7161.3|7159.5|7161.8|7160|7162.1|7160.3|7160.9|7159.1|137
1618548300000|2021-04-16 04:45:00|7161.9|7160.1|7159.7|7157.9|7162.9|7161.1|7159.7|7157.9|177
1618548600000|2021-04-16 04:50:00|7159.8|7158|7162.3|7160.5|7162.4|7160.6|7159|7157.2|187
1618548900000|2021-04-16 04:55:00|7162.2|7160.4|7163.4|7161.6|7163.5|7161.7|7160.8|7159|218
1618549200000|2021-04-16 05:00:00|7163.3|7161.5|7164.9|7163.1|7165.1|7163.3|7161.9|7160.1|193
1618549500000|2021-04-16 05:05:00|7165|7163.2|7162.9|7161.1|7165|7163.2|7162.6|7160.8|181
1618549800000|2021-04-16 05:10:00|7162.8|7161|7161.7|7159.9|7162.8|7161|7161.5|7159.7|172
1618550100000|2021-04-16 05:15:00|7161.8|7160|7162|7160.2|7162.1|7160.3|7161.2|7159.4|167
1618550400000|2021-04-16 05:20:00|7162.1|7160.3|7162.2|7160.4|7164.4|7162.6|7162.1|7160.3|191
1618550700000|2021-04-16 05:25:00|7162.3|7160.5|7162.6|7160.8|7162.6|7160.8|7160.4|7158.6|187
1618551000000|2021-04-16 05:30:00|7162.2|7160.4|7161.9|7160.1|7162.3|7160.5|7161.1|7159.3|185
1618551300000|2021-04-16 05:35:00|7162.1|7160.3|7165.7|7163.9|7165.7|7163.9|7161.8|7160|182
1618551600000|2021-04-16 05:40:00|7165.6|7163.8|7163.9|7162.1|7166.1|7164.3|7163.8|7162|226
1618551900000|2021-04-16 05:45:00|7164|7162.2|7164.4|7162.6|7165.7|7163.9|7163.7|7161.9|201
1618552200000|2021-04-16 05:50:00|7164.6|7162.8|7166.9|7165.1|7167.8|7166|7164.4|7162.6|206
1618552500000|2021-04-16 05:55:00|7167.1|7165.3|7168.5|7166.7|7168.7|7166.9|7166.5|7164.7|272
1618552800000|2021-04-16 06:00:00|7168|7166.2|7165|7163.2|7168|7166.2|7164|7162.2|249
1618553100000|2021-04-16 06:05:00|7164.9|7163.1|7166.7|7164.9|7168.3|7166.5|7164.9|7163.1|250
1618553400000|2021-04-16 06:10:00|7166.6|7164.8|7165.6|7163.8|7166.9|7165.1|7163.2|7161.4|269
1618553700000|2021-04-16 06:15:00|7165.8|7164|7160.1|7158.3|7166.7|7164.9|7160.1|7158.3|225
1618554000000|2021-04-16 06:20:00|7160.6|7157.6|7156.1|7154.3|7160.6|7157.9|7155.9|7153.7|375
1618554300000|2021-04-16 06:25:00|7156|7154.2|7158.5|7156.7|7159.3|7157.5|7155.8|7153.8|362
1618554600000|2021-04-16 06:30:00|7158.7|7156.9|7159.2|7157.4|7160.1|7158.1|7158|7155.8|364
1618554900000|2021-04-16 06:35:00|7159.3|7157.5|7162|7160.2|7162|7160.2|7157.3|7154.9|336
1618555200000|2021-04-16 06:40:00|7161.9|7160.1|7157.6|7155.8|7161.9|7160.1|7157.6|7155.8|290
1618555500000|2021-04-16 06:45:00|7157.7|7155.9|7156.1|7154.3|7157.7|7155.9|7154.6|7152.8|266
1618555800000|2021-04-16 06:50:00|7156.2|7154.4|7154.1|7152.3|7156.7|7154.9|7154|7152|255
1618556100000|2021-04-16 06:55:00|7154|7152.2|7155|7153.2|7156|7153.8|7151.3|7149.1|377
1618556400000|2021-04-16 07:00:00|7154.7|7152.9|7160.1|7158.3|7160.6|7158.8|7153.7|7151.8|455
1618556700000|2021-04-16 07:05:00|7160|7158.2|7159|7157.2|7162.3|7160.2|7158.7|7156.9|410
1618557000000|2021-04-16 07:10:00|7158.9|7157.1|7158.8|7157|7163.8|7162|7158|7156.2|365
1618557300000|2021-04-16 07:15:00|7158.9|7157.1|7158.4|7156.6|7159.7|7157.9|7156.6|7154.8|398
1618557600000|2021-04-16 07:20:00|7158.3|7156.5|7161.3|7159.5|7161.3|7159.5|7157.2|7155.4|301
1618557900000|2021-04-16 07:25:00|7161.2|7159.4|7159|7157.2|7161.6|7159.4|7158.2|7156.4|324
1618558200000|2021-04-16 07:30:00|7158.9|7157.1|7161.4|7159.6|7161.7|7159.9|7157.1|7155.2|279
1618558500000|2021-04-16 07:35:00|7161.5|7159.7|7162.4|7160.6|7162.4|7160.6|7159.2|7156.9|313
1618558800000|2021-04-16 07:40:00|7162.5|7160.7|7158.6|7156.8|7162.7|7160.9|7157.2|7154.8|344
1618559100000|2021-04-16 07:45:00|7158.7|7156.9|7161.7|7159.9|7163.2|7160.9|7158.7|7156.9|366
1618559400000|2021-04-16 07:50:00|7161.8|7160|7163.3|7161.5|7163.6|7161.8|7160.4|7158.6|318
1618559700000|2021-04-16 07:55:00|7163.2|7161.4|7162.8|7161|7164.2|7161.9|7161.1|7159|426
1618560000000|2021-04-16 08:00:00|7162.7|7160.9|7160.4|7158.6|7163.3|7160.9|7158.5|7156.7|433
1618560300000|2021-04-16 08:05:00|7160.5|7158.7|7165.2|7163.4|7165.3|7163.5|7159.9|7158.1|271
1618560600000|2021-04-16 08:10:00|7165|7163.2|7158.2|7156.4|7165.2|7163.4|7158.1|7156.3|351
1618560900000|2021-04-16 08:15:00|7158.3|7156.5|7158.2|7156.4|7161.6|7159.5|7157|7155.2|284
1618561200000|2021-04-16 08:20:00|7158.3|7156.5|7159.2|7157.4|7159.5|7157.6|7154.8|7153|239
1618561500000|2021-04-16 08:25:00|7159.3|7157.5|7158.8|7157|7160.8|7158.7|7157.9|7156.1|244
1618561800000|2021-04-16 08:30:00|7158.9|7157.1|7157.4|7155.6|7160.2|7158.4|7157.2|7155.4|211
1618562100000|2021-04-16 08:35:00|7157.6|7155.8|7155.7|7153.9|7158.4|7156.6|7155.2|7153|268
1618562400000|2021-04-16 08:40:00|7155.4|7153.6|7154.8|7153|7158.3|7156.3|7154.1|7151.9|354
1618562700000|2021-04-16 08:45:00|7154.9|7153.1|7158|7156.2|7158.7|7156.7|7154.8|7152.4|299
1618563000000|2021-04-16 08:50:00|7158.1|7156.3|7158.3|7156.5|7159.7|7157.3|7157.1|7155.3|244
1618563300000|2021-04-16 08:55:00|7158.2|7156.4|7162.9|7159.9|7162.9|7160|7158.2|7156.1|202
1618563600000|2021-04-16 09:00:00|7162.8|7159.8|7161.7|7159.9|7162.8|7160.6|7160.1|7157.8|207
1618563900000|2021-04-16 09:05:00|7161.8|7160|7158.8|7157|7162.2|7160|7158.8|7156.4|262
1618564200000|2021-04-16 09:10:00|7158.7|7156.9|7153.2|7151.4|7159.6|7157.3|7153.1|7151|247
1618564500000|2021-04-16 09:15:00|7153.1|7151.3|7154.2|7152.4|7156.4|7153.9|7153|7150.8|237
1618564800000|2021-04-16 09:20:00|7154.3|7152.5|7152.5|7149.5|7155.2|7152.5|7151.4|7149.1|267
1618565100000|2021-04-16 09:25:00|7152.6|7149.6|7153.3|7151.5|7154|7151.8|7152|7149.5|231
1618565400000|2021-04-16 09:30:00|7153.4|7151.6|7156.6|7154.8|7157.9|7156|7153.3|7151.1|254
1618565700000|2021-04-16 09:35:00|7156.7|7154.9|7156.7|7154.9|7157.3|7155.2|7155.4|7153.2|192
1618566000000|2021-04-16 09:40:00|7156.6|7154.8|7158.2|7156.4|7159.8|7157.3|7155.2|7152.8|229
1618566300000|2021-04-16 09:45:00|7158.3|7156.5|7159.5|7157.7|7159.5|7157.7|7155.8|7154|231
1618566600000|2021-04-16 09:50:00|7159.6|7157.8|7159.2|7157.4|7161.3|7159.5|7158|7155.9|301
1618566900000|2021-04-16 09:55:00|7159.1|7157.3|7160.4|7158.6|7162.2|7160.4|7158.3|7156.5|290
1618567200000|2021-04-16 10:00:00|7160.2|7158.4|7161.7|7159.9|7161.8|7160|7159.6|7157.8|279
1618567500000|2021-04-16 10:05:00|7161.8|7160|7164.4|7162.6|7165.8|7164|7161.8|7160|265
1618567800000|2021-04-16 10:10:00|7164.5|7162.7|7166.2|7164.4|7166.7|7164.9|7163.5|7161.7|305
1618568100000|2021-04-16 10:15:00|7166.3|7164.5|7166.1|7164.3|7166.6|7164.8|7164.1|7162.3|259
1618568400000|2021-04-16 10:20:00|7165.7|7163.9|7166.1|7164.3|7167.9|7166.1|7165.4|7163.6|278
1618568700000|2021-04-16 10:25:00|7166|7164.2|7166|7164.2|7168.2|7166.4|7165.6|7163.8|247
1618569000000|2021-04-16 10:30:00|7166.1|7164.3|7168.2|7166.4|7168.8|7167|7165.7|7163.9|218
1618569300000|2021-04-16 10:35:00|7168.4|7166.6|7166.6|7164.8|7169.1|7167.3|7166.6|7164.5|215
1618569600000|2021-04-16 10:40:00|7166.7|7164.9|7166.5|7164.7|7168.3|7166.3|7165.5|7163.6|228
1618569900000|2021-04-16 10:45:00|7167|7165.2|7168.2|7166.4|7168.6|7166.8|7166.4|7164.1|201
1618570200000|2021-04-16 10:50:00|7168.3|7166.5|7168.9|7167.1|7170|7168.2|7165.8|7164|295
1618570500000|2021-04-16 10:55:00|7168.8|7167|7168.1|7166.3|7169.6|7167.8|7167.8|7166|282
1618570800000|2021-04-16 11:00:00|7168.2|7166.4|7172.2|7170.4|7172.3|7170.5|7168.1|7166.3|245
1618571100000|2021-04-16 11:05:00|7172.3|7170.5|7175.6|7173.8|7176.4|7174.6|7170.9|7169.1|268
1618571400000|2021-04-16 11:10:00|7175.5|7173.7|7173.7|7171.9|7176.8|7175|7172.1|7170.3|234
1618571700000|2021-04-16 11:15:00|7173.6|7171.8|7171.2|7169.4|7173.6|7171.8|7170.3|7168.5|195
1618572000000|2021-04-16 11:20:00|7171.1|7169.3|7170|7168.2|7173.1|7171.3|7169.1|7167.2|249
1618572300000|2021-04-16 11:25:00|7169.9|7168.1|7170.6|7168.8|7171.6|7169.2|7168.3|7166.2|212
1618572600000|2021-04-16 11:30:00|7170.5|7168.7|7167.1|7165.3|7171|7169.2|7164.1|7162.3|324
1618572900000|2021-04-16 11:35:00|7167|7165.2|7168.2|7166.4|7168.4|7166.6|7166.5|7164.7|183
1618573200000|2021-04-16 11:40:00|7168.3|7166.5|7168.9|7167.1|7169.9|7168.1|7167.9|7166.1|208
1618573500000|2021-04-16 11:45:00|7169|7167.2|7169.5|7167.7|7170.6|7168.2|7168.9|7167.1|168
1618573800000|2021-04-16 11:50:00|7169.6|7167.8|7168|7166.2|7169.9|7168.1|7167.5|7165.7|246
1618574100000|2021-04-16 11:55:00|7167.9|7166.1|7169.9|7168.1|7170|7168.2|7166.4|7164.6|222
1618574400000|2021-04-16 12:00:00|7170|7168.2|7166.8|7165|7170|7168.2|7165.7|7163.9|324
1618574700000|2021-04-16 12:05:00|7166.9|7165.1|7170.2|7168.4|7170.2|7168.4|7166.6|7164.8|230
1618575000000|2021-04-16 12:10:00|7169.7|7167.9|7167.2|7165.4|7170.2|7168.4|7166.9|7165.1|222
1618575300000|2021-04-16 12:15:00|7167.1|7165.3|7163|7161.2|7167.1|7165.3|7162|7160.2|304
1618575600000|2021-04-16 12:20:00|7163.2|7161.4|7162|7160.2|7163.4|7161.6|7160.2|7158.4|269
1618575900000|2021-04-16 12:25:00|7161.9|7160.1|7159|7157.2|7162|7160.2|7158.1|7156.1|209
1618576200000|2021-04-16 12:30:00|7159.1|7157.3|7157.2|7155.4|7159.1|7157.3|7157.1|7155|281
1618576500000|2021-04-16 12:35:00|7157.3|7155.5|7159.1|7157.3|7159.7|7157.9|7155.1|7153.3|291
1618576800000|2021-04-16 12:40:00|7159.2|7157.4|7155.2|7153.4|7159.7|7157.9|7154.8|7153|279
1618577100000|2021-04-16 12:45:00|7155.3|7153.5|7156|7154.2|7156.6|7154.8|7153.8|7152|288
1618577400000|2021-04-16 12:50:00|7155.9|7154.1|7157.1|7155.3|7158.1|7156.3|7154.6|7152.8|235
1618577700000|2021-04-16 12:55:00|7157.2|7155.4|7157.5|7155.7|7159.9|7158.1|7156.9|7155.1|230
1618578000000|2021-04-16 13:00:00|7157.6|7155.8|7155.4|7153.6|7158.2|7156.4|7154|7152.2|292
1618578300000|2021-04-16 13:05:00|7155.3|7153.5|7156.8|7155|7157.1|7155.3|7153.7|7151.9|315
1618578600000|2021-04-16 13:10:00|7156.7|7154.9|7154.3|7152.5|7158.3|7156.4|7154|7152.1|304
1618578900000|2021-04-16 13:15:00|7154.6|7152.8|7158|7156.2|7159.4|7157.1|7154.1|7152.3|245
1618579200000|2021-04-16 13:20:00|7158.1|7156.3|7156.7|7154.9|7158.3|7156.4|7155.2|7153.4|243
1618579500000|2021-04-16 13:25:00|7156.8|7155|7155.9|7154.1|7158.2|7156.4|7155.5|7153.5|218
1618579800000|2021-04-16 13:30:00|7156.3|7154.5|7153|7151.2|7156.7|7154.9|7151.1|7149.3|355
1618580100000|2021-04-16 13:35:00|7153.1|7151.3|7155.6|7153.8|7156.8|7155|7153.1|7151.3|331
1618580400000|2021-04-16 13:40:00|7155.7|7153.9|7156.3|7154.5|7158.1|7156.3|7154.7|7152.9|305
1618580700000|2021-04-16 13:45:00|7156.5|7154.7|7152.7|7150.9|7156.6|7154.8|7152.7|7150.9|321
1618581000000|2021-04-16 13:50:00|7152.6|7150.8|7147.5|7145.7|7153.4|7151.6|7147.3|7145.2|294
1618581300000|2021-04-16 13:55:00|7147.7|7145.9|7146.6|7143.6|7148.1|7146.3|7146|7143.6|233
1618581600000|2021-04-16 14:00:00|7146.7|7143.7|7148.9|7147.1|7149|7147.2|7144.3|7142.5|293
1618581900000|2021-04-16 14:05:00|7148.8|7147|7150.5|7148.7|7152.2|7150.4|7148.1|7146.3|310
1618582200000|2021-04-16 14:10:00|7150.6|7148.8|7150.9|7149.1|7151|7149.2|7148.2|7146.4|283
1618582500000|2021-04-16 14:15:00|7151|7149.2|7157|7155.2|7157.4|7155.6|7149.3|7147.5|303
1618582800000|2021-04-16 14:20:00|7157.1|7155.3|7154.1|7152.3|7157.2|7155.4|7154|7152.2|287
1618583100000|2021-04-16 14:25:00|7154.4|7152.6|7152|7150.2|7155.5|7153.7|7151|7149.2|284
1618583400000|2021-04-16 14:30:00|7151.9|7150.1|7151.8|7150|7154.9|7153.1|7150.9|7149.1|322
1618583700000|2021-04-16 14:35:00|7151.7|7149.9|7149.4|7147.6|7152.1|7150.3|7148.7|7146.9|301
1618584000000|2021-04-16 14:40:00|7149.5|7147.7|7144.6|7142.8|7150.4|7148.6|7144|7142.2|291
1618584300000|2021-04-16 14:45:00|7144.8|7143|7149.1|7147.3|7150.2|7148.4|7144.1|7142.3|300
1618584600000|2021-04-16 14:50:00|7149|7147.2|7143.6|7141.8|7149.1|7147.3|7142.2|7140.2|319
1618584900000|2021-04-16 14:55:00|7143.5|7141.7|7139.8|7138|7145.1|7143.3|7139.3|7137.5|467
1618585200000|2021-04-16 15:00:00|7139.7|7137.9|7142.7|7140.9|7143|7141.2|7136.8|7135|480
1618585500000|2021-04-16 15:05:00|7142.8|7141|7142.6|7140.8|7143.8|7142|7141.2|7139.4|287
1618585800000|2021-04-16 15:10:00|7142.5|7140.7|7138.3|7135.3|7142.9|7141.1|7137.1|7135.1|259
1618586100000|2021-04-16 15:15:00|7138|7136.2|7136.3|7134.5|7140.9|7139.1|7136.3|7134.5|284
1618586400000|2021-04-16 15:20:00|7136.2|7134.4|7135.2|7133.4|7137|7135.2|7134.8|7133|220
1618586700000|2021-04-16 15:25:00|7135.1|7133.3|7137.3|7135.5|7137.4|7135.6|7134.6|7132.8|238
1618587000000|2021-04-16 15:30:00|7137.2|7135.4|7133.4|7131.6|7137.8|7136|7133.1|7131.3|268
1618587300000|2021-04-16 15:35:00|7133.3|7131.5|7134.4|7132.6|7135.1|7133.3|7133|7131.2|267
1618587600000|2021-04-16 15:40:00|7134.3|7132.5|7135.9|7134.1|7136.3|7134.5|7133.5|7131.7|296
1618587900000|2021-04-16 15:45:00|7135.8|7134|7135.5|7133.7|7136|7134.2|7134.2|7132.4|206
1618588200000|2021-04-16 15:50:00|7135.4|7133.6|7137.2|7135.4|7137.6|7135.8|7135.2|7133.4|183
1618588500000|2021-04-16 15:55:00|7137.1|7135.3|7136.8|7135|7137.4|7135.6|7135.7|7133.9|190
1618588800000|2021-04-16 16:00:00|7136.6|7134.8|7137.3|7135.5|7139.1|7137.3|7136.6|7134.8|217
1618589100000|2021-04-16 16:05:00|7137.2|7135.4|7139.8|7138|7140.2|7138.4|7135.9|7134.1|219
1618589400000|2021-04-16 16:10:00|7139.9|7138.1|7139.4|7137.6|7141.1|7139.3|7139.3|7137.5|224
1618589700000|2021-04-16 16:15:00|7139.5|7137.7|7139.8|7138|7140.9|7139.1|7138.9|7137.1|182
1618590000000|2021-04-16 16:20:00|7139.9|7138.1|7139.3|7137.5|7139.9|7138.1|7137.8|7136|164
1618590300000|2021-04-16 16:25:00|7139.4|7137.6|7138.4|7136.6|7139.4|7137.6|7136.6|7134.5|200
1618590600000|2021-04-16 16:30:00|7138.3|7136.5|7142.4|7140.6|7142.5|7140.7|7138.2|7136.4|190
1618590900000|2021-04-16 16:35:00|7142.5|7140.7|7139.6|7137.8|7142.5|7140.7|7139.5|7137.7|152
1618591200000|2021-04-16 16:40:00|7139.7|7137.9|7141.6|7139.8|7142|7140.2|7139.3|7137.5|183
1618591500000|2021-04-16 16:45:00|7141.8|7140|7141.5|7139.7|7142.3|7140.5|7140.8|7139|136
1618591800000|2021-04-16 16:50:00|7141.6|7139.8|7141.7|7139.9|7141.9|7140.1|7140.2|7138.4|171
1618592100000|2021-04-16 16:55:00|7141.8|7140|7143.6|7141.8|7144.1|7142.3|7141.7|7139.9|142
1618592400000|2021-04-16 17:00:00|7143.7|7141.9|7140|7138.2|7143.7|7141.9|7139.9|7138.1|141
1618592700000|2021-04-16 17:05:00|7140.1|7138.3|7140.7|7138.9|7141.3|7139.5|7139.6|7137.8|114
1618593000000|2021-04-16 17:10:00|7140.5|7138.7|7142.4|7140.6|7142.6|7140.8|7140.5|7138.7|152
1618593300000|2021-04-16 17:15:00|7142.3|7140.5|7143.5|7141.7|7143.6|7141.8|7141.9|7140.1|120
1618593600000|2021-04-16 17:20:00|7143.4|7141.6|7143.4|7141.6|7144.6|7142.8|7143.3|7141.5|153
1618593900000|2021-04-16 17:25:00|7143.3|7141.5|7142.3|7140.5|7143.4|7141.6|7141.4|7139.6|162
1618594200000|2021-04-16 17:30:00|7142.2|7140.4|7142.6|7140.8|7142.9|7141.1|7142.1|7140.3|87
1618594500000|2021-04-16 17:35:00|7142.5|7140.7|7142.7|7140.9|7142.9|7141.1|7142.3|7140.5|86
1618594800000|2021-04-16 17:40:00|7142.6|7140.8|7142.4|7140.6|7142.8|7141|7141.6|7139.8|135
1618595100000|2021-04-16 17:45:00|7142.3|7140.5|7140.9|7139.1|7143.4|7141.6|7140.5|7138.7|151
1618595400000|2021-04-16 17:50:00|7140.6|7138.8|7141.2|7139.4|7141.5|7139.7|7140.3|7138.5|296
1618595700000|2021-04-16 17:55:00|7141.3|7139.5|7141.5|7139.7|7141.6|7139.8|7140.4|7138.6|138
1618596000000|2021-04-16 18:00:00|7141.1|7139.3|7142.6|7140.8|7142.8|7141|7140|7138.2|242
1618596300000|2021-04-16 18:05:00|7142.7|7140.9|7142|7140.2|7143.3|7141.5|7141.8|7140|226
1618596600000|2021-04-16 18:10:00|7142.1|7140.3|7140.4|7138.6|7142.5|7140.7|7140.2|7138.4|172
1618596900000|2021-04-16 18:15:00|7140.5|7138.7|7142.5|7140.7|7142.7|7140.9|7139.9|7138.1|162
1618597200000|2021-04-16 18:20:00|7142.4|7140.6|7143.7|7141.9|7143.7|7141.9|7141.9|7140.1|170
1618597500000|2021-04-16 18:25:00|7143.6|7141.8|7141.4|7139.6|7143.8|7142|7141.1|7139.3|180
1618597800000|2021-04-16 18:30:00|7141.3|7139.5|7142.5|7140.7|7142.6|7140.8|7141.2|7139.4|209
1618598100000|2021-04-16 18:35:00|7142.4|7140.6|7141.3|7139.5|7142.5|7140.7|7140.5|7138.7|238
1618598400000|2021-04-16 18:40:00|7141.4|7139.6|7143.4|7141.6|7143.5|7141.7|7140.8|7139|240
1618598700000|2021-04-16 18:45:00|7143.5|7141.7|7144.6|7142.8|7144.7|7142.9|7143.3|7141.5|241
1618599000000|2021-04-16 18:50:00|7144.5|7142.7|7145.3|7143.5|7145.5|7143.7|7143.2|7141.4|234
1618599300000|2021-04-16 18:55:00|7145.2|7143.4|7144.8|7143|7145.3|7143.5|7144.1|7142.3|187
1618599600000|2021-04-16 19:00:00|7144.4|7142.6|7143.6|7141.8|7145|7142.9|7143.6|7141.8|59
1618599900000|2021-04-16 19:05:00|7143.7|7141.9|7144.6|7142.8|7145.3|7143.5|7143.5|7141.7|64
1618600200000|2021-04-16 19:10:00|7144.5|7142.7|7144.6|7142.8|7145.2|7143.4|7144.2|7142.4|63
1618600500000|2021-04-16 19:15:00|7144.7|7142.9|7144.4|7142.6|7145.3|7143.5|7144.3|7142.5|80
1618600800000|2021-04-16 19:20:00|7144.3|7142.5|7143.3|7141.5|7144.5|7142.7|7143.3|7141.5|114
1618601100000|2021-04-16 19:25:00|7143.4|7141.6|7145|7143.2|7145.1|7143.3|7143.4|7141.6|98
1618601400000|2021-04-16 19:30:00|7144.9|7143.1|7144.3|7142.5|7145.5|7143.7|7144.2|7142.4|96
1618601700000|2021-04-16 19:35:00|7144.2|7142.4|7145.5|7143.7|7145.5|7143.7|7144.2|7142.4|56
1618602000000|2021-04-16 19:40:00|7145.4|7143.6|7146.8|7145|7147.3|7145.3|7145.2|7143.4|133
1618602300000|2021-04-16 19:45:00|7146.9|7145.1|7147.4|7145.6|7148.1|7145.7|7146.2|7144.4|132
1618602600000|2021-04-16 19:50:00|7147.3|7145.5|7144.4|7142.6|7147.4|7145.6|7144.3|7142.5|126
1618602900000|2021-04-16 19:55:00|7144.5|7142.7|7143.4|7141.6|7144.6|7142.8|7143|7141.2|117
1618603200000|2021-04-16 20:00:00|7143.2|7141.4|7143.6|7141.8|7144.3|7142.1|7143|7140.9|106
1618603500000|2021-04-16 20:05:00|7143.7|7141.9|7143.4|7141.6|7144.4|7142.1|7143.2|7141|105
1618603800000|2021-04-16 20:10:00|7143.5|7141.7|7143.7|7141.9|7144.5|7142.3|7143.1|7140.9|76
1618604100000|2021-04-16 20:15:00|7143.8|7142|7144.2|7142.4|7144.3|7142.5|7143.3|7141.5|50
1618604400000|2021-04-16 20:20:00|7144.3|7142.5|7145.5|7142.5|7146|7143.6|7144.3|7141.9|76
1618604700000|2021-04-16 20:25:00|7145.4|7142.4|7145.4|7142.4|7146.5|7143.7|7143|7140.5|117
1618605000000|2021-04-16 20:30:00|7145.3|7142.3|7144.9|7141.9|7146.4|7143.8|7144.2|7141.8|88
1618605300000|2021-04-16 20:35:00|7144.8|7141.8|7144.4|7141.4|7145.1|7142.6|7144.1|7141.2|91
1618605600000|2021-04-16 20:40:00|7144.5|7141.5|7144.9|7141.9|7145.2|7142.6|7144.2|7141.2|74
1618605900000|2021-04-16 20:45:00|7145|7142|7145|7142|7145.4|7142.2|7144.6|7141.3|70
1618606200000|2021-04-16 20:50:00|7145.1|7142.1|7146.2|7143.2|7146.2|7143.2|7144.9|7141.9|72
1618606500000|2021-04-16 20:55:00|7146.9|7143.9|7148.5|7144.5|7149.8|7145.8|7141.7|7137.7|197
1618776000000|2021-04-18 20:00:00|7147.3|7137.3|7153|7143|7153|7143|7147.3|7137.3|24
1618776300000|2021-04-18 20:05:00|7150.4|7140.4|7153|7143|7153|7143|7150.4|7140.4|2
1618776600000|2021-04-18 20:10:00|7150.9|7140.9|7140.3|7134.5|7152|7142.3|7139.2|7133|29
1618776900000|2021-04-18 20:15:00|7141.6|7134.6|7139.2|7133.7|7141.6|7135.7|7139|7133.2|23
1618777200000|2021-04-18 20:20:00|7139|7133.2|7138.1|7132.8|7140.4|7133.3|7138.1|7131.7|9
1618777500000|2021-04-18 20:25:00|7138.6|7133.8|7137.6|7132.3|7138.6|7133.8|7137.6|7132.3|5
1618777800000|2021-04-18 20:30:00|7137.4|7131.9|7138.1|7131.2|7138.8|7133.3|7134.2|7125.3|30
1618778100000|2021-04-18 20:35:00|7136.9|7131.8|7135.9|7129.6|7138.1|7132.3|7133.7|7123.8|34
1618778400000|2021-04-18 20:40:00|7135.5|7130|7131.4|7125.6|7136|7130.3|7130|7123.6|61
1618778700000|2021-04-18 20:45:00|7130.1|7124.3|7130.2|7124|7131.3|7125.6|7128.2|7122.4|74
1618779000000|2021-04-18 20:50:00|7128.5|7123|7127.1|7122|7130.7|7125.1|7126|7119.4|66
1618779300000|2021-04-18 20:55:00|7126.1|7122.1|7129.1|7125.1|7132.9|7127.2|7126.1|7121.7|74
1618779600000|2021-04-18 21:00:00|7129.6|7124.7|7132.2|7128.2|7136.2|7131.3|7129.1|7121.8|162
1618779900000|2021-04-18 21:05:00|7132.1|7128.1|7136|7132|7136.7|7132.7|7131.7|7128.1|192
1618780200000|2021-04-18 21:10:00|7136.3|7132.3|7136.4|7132.4|7136.7|7133|7134.3|7130.3|186
1618780500000|2021-04-18 21:15:00|7136.5|7132.5|7135.7|7131.7|7136.6|7132.7|7134.9|7131.5|149
1618780800000|2021-04-18 21:20:00|7135.2|7132.2|7137.2|7133.2|7139.3|7135.3|7135.1|7131.6|116
1618781100000|2021-04-18 21:25:00|7137.3|7133.3|7135.9|7131.9|7137.5|7133.5|7135.5|7131.5|77
1618781400000|2021-04-18 21:30:00|7136.3|7132.3|7136.3|7132.6|7136.7|7132.8|7135.4|7131.4|240
1618781700000|2021-04-18 21:35:00|7136.5|7132.5|7136|7132|7136.6|7132.8|7135.7|7131.7|246
1618782000000|2021-04-18 21:40:00|7136.1|7132.1|7136.3|7132.5|7136.7|7132.9|7135.9|7132|278
1618782300000|2021-04-18 21:45:00|7136.2|7132.6|7135.8|7132.4|7136.8|7132.9|7135.5|7132|265
1618782600000|2021-04-18 21:50:00|7136|7132.3|7133.7|7129.7|7136.1|7132.6|7132.6|7128.6|113
1618782900000|2021-04-18 21:55:00|7133.8|7129.8|7133.8|7129.8|7134.8|7130.8|7133.5|7129.5|176
1618783200000|2021-04-18 22:00:00|7133.9|7129.9|7136.1|7133.1|7138|7134.1|7133.8|7129.8|354
1618783500000|2021-04-18 22:05:00|7136.2|7133.2|7134.1|7131.1|7137.5|7133.8|7134|7131|217
1618783800000|2021-04-18 22:10:00|7134|7131|7132.8|7129.8|7134.7|7131.2|7132|7129|125
1618784100000|2021-04-18 22:15:00|7132.9|7129.9|7134|7131|7134.9|7131.9|7132.7|7129.7|102
1618784400000|2021-04-18 22:20:00|7134.4|7131.4|7133.9|7130.9|7136|7132.9|7133.7|7130.7|143
1618784700000|2021-04-18 22:25:00|7134|7131|7135.4|7132.4|7135.9|7132.8|7133.7|7130.7|144
1618785000000|2021-04-18 22:30:00|7135.2|7132.2|7136.2|7133.2|7137.3|7134.3|7135.2|7132|160
1618785300000|2021-04-18 22:35:00|7136.3|7133.3|7136|7133|7137.5|7134.5|7135.6|7132.6|158
1618785600000|2021-04-18 22:40:00|7136.2|7133.2|7135.8|7132.8|7136.3|7133.3|7135.6|7132.6|145
1618785900000|2021-04-18 22:45:00|7135.7|7132.7|7135|7132|7136|7133|7134.5|7131.5|95
1618786200000|2021-04-18 22:50:00|7135.1|7132.1|7134.9|7131.9|7135.3|7132.5|7134.1|7131.6|90
1618786500000|2021-04-18 22:55:00|7135|7132|7134.7|7131.7|7135.4|7132.4|7133.8|7130.8|149
1618786800000|2021-04-18 23:00:00|7134.2|7131.2|7134.3|7131.3|7134.6|7131.8|7130.3|7127.3|242
1618787100000|2021-04-18 23:05:00|7134.6|7131.6|7132.2|7129.2|7135.6|7133.1|7131.6|7129.1|147
1618787400000|2021-04-18 23:10:00|7131.9|7128.9|7133.7|7130.7|7134.4|7131.6|7131.3|7128.9|137
1618787700000|2021-04-18 23:15:00|7133.6|7130.6|7133.8|7132|7134.4|7132.1|7132.9|7130.6|121
1618788000000|2021-04-18 23:20:00|7133.7|7131.9|7134.4|7132.6|7135.9|7133.5|7133.7|7131.2|138
1618788300000|2021-04-18 23:25:00|7134.3|7132.5|7131.3|7129.5|7134.8|7132.6|7131.1|7129.1|102
1618788600000|2021-04-18 23:30:00|7131.6|7129.8|7130.1|7128.3|7132.6|7130.2|7129.9|7128.1|170
1618788900000|2021-04-18 23:35:00|7130.2|7128.4|7132.6|7130.8|7133.2|7131.4|7130|7127.7|162
1618789200000|2021-04-18 23:40:00|7132.7|7130.9|7133.5|7131.7|7133.6|7131.8|7132|7129.8|108
1618789500000|2021-04-18 23:45:00|7133.6|7131.8|7133.4|7130.4|7134.7|7132.4|7132.9|7130.4|107
1618789800000|2021-04-18 23:50:00|7133.6|7130.6|7133.5|7131.7|7133.6|7131.8|7132.2|7130|131
1618790100000|2021-04-18 23:55:00|7133.4|7131.6|7127.1|7125.3|7133.4|7131.6|7127|7125|173
1618790400000|2021-04-19 00:00:00|7126.9|7125.1|7129.4|7127.6|7130.4|7128|7125.4|7123.1|296
1618790700000|2021-04-19 00:05:00|7129.5|7127.7|7129.6|7126.6|7130|7127.7|7125.8|7123.4|283
1618791000000|2021-04-19 00:10:00|7129.5|7126.5|7128.8|7127|7131.4|7129.6|7127.5|7125.6|268
1618791300000|2021-04-19 00:15:00|7128.7|7126.9|7130.4|7128.6|7131.9|7130.1|7128.7|7126.3|158
1618791600000|2021-04-19 00:20:00|7130.3|7128.5|7131.4|7129.6|7132.5|7130.7|7130.2|7128.4|176
1618791900000|2021-04-19 00:25:00|7132|7130.2|7134.2|7132.4|7135.2|7133.4|7131.8|7130|156
1618792200000|2021-04-19 00:30:00|7134.3|7132.5|7134.4|7132.6|7134.5|7132.7|7131.4|7129.6|201
1618792500000|2021-04-19 00:35:00|7134.3|7132.5|7135.7|7133.9|7136|7134.2|7133.3|7131.5|167
1618792800000|2021-04-19 00:40:00|7135.5|7133.7|7135.2|7133.4|7136.1|7134.3|7133.9|7132.1|174
1618793100000|2021-04-19 00:45:00|7135.1|7133.3|7137|7135.2|7138.3|7136.5|7134.6|7132.8|203
1618793400000|2021-04-19 00:50:00|7136.9|7135.1|7131.4|7129.6|7139.4|7137.6|7131.4|7129.1|365
1618793700000|2021-04-19 00:55:00|7131.1|7129.3|7129.4|7127.6|7131.5|7129.6|7126.5|7124.7|361
1618794000000|2021-04-19 01:00:00|7129.8|7128|7128.1|7126.3|7131.5|7129.7|7128.1|7126.3|234
1618794300000|2021-04-19 01:05:00|7128|7126.2|7128.1|7126.3|7130|7128.2|7128|7126.2|187
1618794600000|2021-04-19 01:10:00|7128.2|7126.4|7130.3|7128.5|7131|7129.2|7127|7125.2|211
1618794900000|2021-04-19 01:15:00|7130.2|7128.4|7129.4|7127.6|7131|7129.2|7128.3|7126.5|219
1618795200000|2021-04-19 01:20:00|7129.3|7127.5|7128|7126.2|7129.3|7127.5|7126.9|7125.1|260
1618795500000|2021-04-19 01:25:00|7128.1|7126.3|7128.7|7126.9|7129.4|7127.6|7127.2|7125.4|320
1618795800000|2021-04-19 01:30:00|7128.8|7127|7125.2|7123.4|7129|7127.2|7123|7121.2|324
1618796100000|2021-04-19 01:35:00|7125.3|7123.5|7130.8|7129|7131.3|7129.2|7124.8|7123|324
1618796400000|2021-04-19 01:40:00|7130.6|7128.8|7132.1|7130.3|7132.2|7130.4|7129.6|7127.8|326
1618796700000|2021-04-19 01:45:00|7132.4|7130.6|7133.3|7131.5|7134.2|7132.4|7131.3|7129.5|298
1618797000000|2021-04-19 01:50:00|7133.4|7131.6|7133.8|7132|7137.1|7135.3|7133.2|7131.4|260
1618797300000|2021-04-19 01:55:00|7133.7|7131.9|7133.1|7131.3|7135.4|7133.5|7133.1|7131.3|222
1618797600000|2021-04-19 02:00:00|7133.2|7131.4|7137.2|7135.4|7138.2|7136.4|7132.3|7130.5|279
1618797900000|2021-04-19 02:05:00|7137.1|7135.3|7137.3|7135.5|7139.1|7137.3|7136.3|7134.5|267
1618798200000|2021-04-19 02:10:00|7137.4|7135.6|7139.3|7137.5|7141|7139.2|7137.4|7135.6|268
1618798500000|2021-04-19 02:15:00|7139.2|7137.4|7136.1|7134.3|7139.3|7137.5|7135.6|7133.8|240
1618798800000|2021-04-19 02:20:00|7136.2|7134.4|7138.6|7136.8|7138.8|7137|7135.6|7133.8|127
1618799100000|2021-04-19 02:25:00|7138.7|7136.9|7136.9|7135.1|7140|7138.2|7136.2|7134.4|223
1618799400000|2021-04-19 02:30:00|7137|7135.2|7136.2|7134.4|7137.2|7135.2|7135.1|7133.3|141
1618799700000|2021-04-19 02:35:00|7136.3|7134.5|7137.8|7136|7137.8|7136|7136|7134.2|129
1618800000000|2021-04-19 02:40:00|7137.7|7135.9|7139.2|7137.4|7139.5|7137.7|7137.7|7135.9|169
1618800300000|2021-04-19 02:45:00|7139.1|7137.3|7139.2|7137.4|7141.1|7139.3|7138.4|7136.3|200
1618800600000|2021-04-19 02:50:00|7139.1|7137.3|7141.2|7139.4|7141.2|7139.4|7139.1|7137.3|123
1618800900000|2021-04-19 02:55:00|7141.3|7139.5|7139|7137.2|7141.3|7139.5|7138.1|7136.3|149
1618801200000|2021-04-19 03:00:00|7139.1|7137.3|7141.7|7139.9|7141.8|7140|7138.7|7136.9|186
1618801500000|2021-04-19 03:05:00|7141.8|7140|7142|7140.2|7142.5|7140.7|7141.4|7139.6|103
1618801800000|2021-04-19 03:10:00|7142.2|7140.4|7141.2|7139.4|7142.4|7140.6|7141|7139.2|150
1618802100000|2021-04-19 03:15:00|7141.1|7139.3|7141.2|7139.4|7142|7140.2|7140.9|7139.1|115
1618802400000|2021-04-19 03:20:00|7141.3|7139.5|7140|7138.2|7142.2|7140.4|7139.8|7138|153
1618802700000|2021-04-19 03:25:00|7139.9|7138.1|7137.7|7135.9|7139.9|7138.1|7137.2|7135.4|188
1618803000000|2021-04-19 03:30:00|7137.8|7136|7136|7134.2|7137.8|7136|7135.7|7133.9|166
1618803300000|2021-04-19 03:35:00|7136.1|7134.3|7135.5|7133.7|7136.2|7134.4|7134.8|7133|148
1618803600000|2021-04-19 03:40:00|7135.4|7133.6|7134.9|7133.1|7136.2|7134.4|7134.8|7133|93
1618803900000|2021-04-19 03:45:00|7134.8|7133|7133.5|7131.7|7135|7133.2|7132.6|7130.8|184
1618804200000|2021-04-19 03:50:00|7133.3|7131.5|7134.2|7132.4|7134.2|7132.4|7132.8|7131|132
1618804500000|2021-04-19 03:55:00|7134.1|7132.3|7136.7|7134.9|7137.3|7135.5|7133.9|7132.1|185
1618804800000|2021-04-19 04:00:00|7136.8|7135|7138.8|7137|7139.1|7137.3|7136.8|7135|136
1618805100000|2021-04-19 04:05:00|7138.9|7137.1|7142|7140.2|7142.2|7140.4|7138.5|7136.7|153
1618805400000|2021-04-19 04:10:00|7141.7|7139.9|7142.2|7140.4|7142.3|7140.5|7140.7|7138.9|106
1618805700000|2021-04-19 04:15:00|7142.1|7140.3|7143.1|7141.3|7143.4|7141.6|7141.7|7139.9|143
1618806000000|2021-04-19 04:20:00|7143.2|7141.4|7144.4|7142.6|7144.4|7142.6|7143|7141.2|137
1618806300000|2021-04-19 04:25:00|7144.3|7142.5|7144.9|7141.9|7145.6|7143.4|7143.6|7141.8|199
1618806600000|2021-04-19 04:30:00|7144.3|7142.5|7144.7|7142.9|7145.4|7143.4|7142.7|7140.9|158
1618806900000|2021-04-19 04:35:00|7144.8|7143|7142.4|7140.6|7145.3|7143.5|7142|7140.2|170
1618807200000|2021-04-19 04:40:00|7142.3|7140.5|7142.1|7140.3|7142.7|7140.9|7141.1|7139.3|102
1618807500000|2021-04-19 04:45:00|7142.2|7140.4|7144.1|7142.3|7144.1|7142.3|7141.9|7140.1|158
1618807800000|2021-04-19 04:50:00|7143.8|7142|7143.1|7141.3|7145.2|7143.4|7143.1|7141.3|180
1618808100000|2021-04-19 04:55:00|7143.2|7141.4|7143|7141.2|7144.2|7142.4|7142.6|7140.8|148
1618808400000|2021-04-19 05:00:00|7143.1|7141.3|7143.8|7142|7144.2|7142.4|7142.4|7140.6|187
1618808700000|2021-04-19 05:05:00|7144|7142.2|7142.7|7140.9|7144.3|7142.5|7142.6|7140.8|149
1618809000000|2021-04-19 05:10:00|7142.6|7140.8|7142.9|7141.1|7143.3|7141.5|7141.1|7139.3|172
1618809300000|2021-04-19 05:15:00|7142.7|7140.9|7141.2|7139.4|7143.3|7141.5|7141.1|7139.3|122
1618809600000|2021-04-19 05:20:00|7141.3|7139.5|7142.3|7140.5|7142.7|7140.9|7141.1|7139.3|122
1618809900000|2021-04-19 05:25:00|7142.4|7140.6|7142.3|7140.5|7142.4|7140.6|7140|7138.2|149
1618810200000|2021-04-19 05:30:00|7142.2|7140.4|7143.3|7141.5|7143.9|7142.1|7142.1|7140.3|150
1618810500000|2021-04-19 05:35:00|7143.2|7141.4|7145.1|7143.3|7145.3|7143.5|7143.2|7141.4|161
1618810800000|2021-04-19 05:40:00|7145|7143.2|7145.4|7143.6|7147.8|7146|7145|7143.2|233
1618811100000|2021-04-19 05:45:00|7145.3|7143.5|7145.9|7144.1|7146.2|7144.4|7144.7|7142.9|199
1618811400000|2021-04-19 05:50:00|7146|7144.2|7147.2|7145.4|7148|7146.2|7145.7|7143.9|202
1618811700000|2021-04-19 05:55:00|7147.5|7145.7|7149.1|7147.3|7149.9|7148.1|7147.5|7145.7|240
1618812000000|2021-04-19 06:00:00|7148.5|7146.7|7144.2|7142.4|7148.5|7146.7|7143.2|7141.4|338
1618812300000|2021-04-19 06:05:00|7144.3|7142.5|7147.4|7145.6|7147.4|7145.6|7144|7142.2|278
1618812600000|2021-04-19 06:10:00|7147.3|7145.5|7149.1|7147.3|7150.9|7149.1|7147.2|7145.4|311
1618812900000|2021-04-19 06:15:00|7149|7147.2|7151.3|7149.5|7151.4|7149.6|7148.3|7146.5|206
1618813200000|2021-04-19 06:20:00|7151.2|7149.4|7153.2|7151.4|7153.5|7151.7|7151.1|7149.3|210
1618813500000|2021-04-19 06:25:00|7153.3|7151.5|7150.5|7148.7|7153.8|7152|7150.4|7148.6|217
1618813800000|2021-04-19 06:30:00|7150.6|7148.8|7152.2|7150.4|7152.4|7150.6|7149.1|7147.1|232
1618814100000|2021-04-19 06:35:00|7152.1|7150.3|7153|7151.2|7153|7151.2|7149.4|7147.6|214
1618814400000|2021-04-19 06:40:00|7152.9|7151.1|7154.2|7152.4|7155.3|7153.5|7151.9|7150.1|263
1618814700000|2021-04-19 06:45:00|7154.3|7152.5|7153.3|7151.5|7157.5|7155.7|7151.9|7150.1|361
1618815000000|2021-04-19 06:50:00|7153.1|7151.3|7151.4|7149.6|7153.8|7152|7150.8|7149|286
1618815300000|2021-04-19 06:55:00|7151.5|7149.7|7152|7150.2|7152.2|7150.2|7149.4|7147.6|282
1618815600000|2021-04-19 07:00:00|7151.9|7150.1|7154|7152.2|7155.2|7153.4|7151.4|7149.6|393
1618815900000|2021-04-19 07:05:00|7154.1|7152.3|7151.5|7149.7|7154.1|7152.3|7150.2|7148.4|357
1618816200000|2021-04-19 07:10:00|7151.4|7149.6|7153.3|7151.5|7153.3|7151.5|7148.9|7146.8|308
1618816500000|2021-04-19 07:15:00|7153.2|7151.4|7158.4|7156.6|7159.6|7157.5|7152.9|7151.1|317
1618816800000|2021-04-19 07:20:00|7158.5|7156.7|7158|7156.2|7159.6|7157.2|7155.3|7153.2|347
1618817100000|2021-04-19 07:25:00|7157.9|7156.1|7157.4|7155.6|7158.8|7157|7155.5|7153.7|366
1618817400000|2021-04-19 07:30:00|7157.5|7155.7|7162.2|7160.4|7163.2|7160.9|7157.2|7155.4|358
1618817700000|2021-04-19 07:35:00|7162.3|7160.5|7159|7157.2|7162.3|7160.5|7156.5|7154.4|335
1618818000000|2021-04-19 07:40:00|7159.3|7157.5|7163.2|7161.4|7164.4|7162.6|7158.8|7157|316
1618818300000|2021-04-19 07:45:00|7163.1|7161.3|7168.6|7166.8|7168.9|7167|7161|7159.2|467
1618818600000|2021-04-19 07:50:00|7168.8|7167|7172.7|7170.9|7174.2|7171.9|7167.8|7165.6|544
1618818900000|2021-04-19 07:55:00|7172.6|7170.8|7175.8|7172.8|7176|7173.5|7169.8|7168|417
1618819200000|2021-04-19 08:00:00|7175.9|7172.9|7176|7174.2|7177|7175.1|7174|7171.8|423
1618819500000|2021-04-19 08:05:00|7176.1|7174.3|7176.3|7174.5|7180.2|7178.4|7175.2|7173.4|418
1618819800000|2021-04-19 08:10:00|7176.7|7174.9|7176.4|7174.6|7178.2|7176.4|7174.9|7173.1|405
1618820100000|2021-04-19 08:15:00|7176.3|7174.5|7182.1|7180.3|7184.1|7181.9|7176|7174.2|423
1618820400000|2021-04-19 08:20:00|7182.2|7180.4|7183.7|7181.9|7184.5|7182|7180.9|7178.6|348
1618820700000|2021-04-19 08:25:00|7183.6|7181.8|7186.3|7184.5|7188.7|7186.6|7183.2|7180.8|345
1618821000000|2021-04-19 08:30:00|7186.4|7184.6|7189|7187.2|7190.6|7188.7|7184.8|7183|402
1618821300000|2021-04-19 08:35:00|7189.1|7187.3|7186.8|7185|7189.9|7188|7186.3|7184.5|309
1618821600000|2021-04-19 08:40:00|7187|7185.2|7190.7|7188.9|7193.1|7191.3|7187|7185.2|285
1618821900000|2021-04-19 08:45:00|7190.6|7188.8|7197.2|7195.4|7198.8|7196.3|7187.9|7186.1|320
1618822200000|2021-04-19 08:50:00|7197.1|7195.3|7194.2|7192.4|7198.3|7196.3|7194.1|7192.3|245
1618822500000|2021-04-19 08:55:00|7194.3|7192.5|7193.2|7191.4|7194.7|7192.9|7191.9|7190.1|269
1618822800000|2021-04-19 09:00:00|7193.1|7191.3|7194|7192.2|7194.7|7192.4|7191.1|7189.3|214
1618823100000|2021-04-19 09:05:00|7193.9|7192.1|7188.9|7187.1|7194.2|7192.4|7188.1|7186|247
1618823400000|2021-04-19 09:10:00|7189|7187.2|7191.9|7190.1|7192|7190.2|7188.2|7186.4|254
1618823700000|2021-04-19 09:15:00|7191.8|7190|7190.9|7189.1|7192|7190.2|7189.4|7187.6|253
1618824000000|2021-04-19 09:20:00|7190.8|7189|7194.1|7192.3|7194.8|7193|7190.8|7189|233
1618824300000|2021-04-19 09:25:00|7194|7192.2|7192.3|7190.5|7194.4|7192.6|7191.6|7189.8|233
1618824600000|2021-04-19 09:30:00|7192.2|7190.4|7193.8|7192|7195|7193.2|7191.7|7189.9|284
1618824900000|2021-04-19 09:35:00|7193.7|7191.9|7191.6|7189.8|7193.9|7192.1|7190.8|7189|219
1618825200000|2021-04-19 09:40:00|7191.7|7189.9|7193.6|7191.8|7194.1|7191.9|7189.9|7188.1|348
1618825500000|2021-04-19 09:45:00|7193.5|7191.7|7189.7|7187.9|7193.9|7192.1|7189.3|7187.5|373
1618825800000|2021-04-19 09:50:00|7189.6|7187.8|7193.8|7192|7193.8|7192|7189.6|7187.8|239
1618826100000|2021-04-19 09:55:00|7193.9|7192.1|7195.7|7193.9|7196.3|7194.5|7193.7|7191.9|317
1618826400000|2021-04-19 10:00:00|7195.8|7194|7191.8|7190|7196.7|7194.9|7191.6|7189.8|335
1618826700000|2021-04-19 10:05:00|7191.9|7190.1|7191.8|7190|7192.7|7190.9|7191|7189.2|200
1618827000000|2021-04-19 10:10:00|7192|7190.2|7193.3|7191.5|7194.1|7192.3|7192|7190.2|253
1618827300000|2021-04-19 10:15:00|7193.1|7191.3|7190.1|7188.3|7193.1|7191.3|7190.1|7188.3|258
1618827600000|2021-04-19 10:20:00|7189.9|7188.1|7192.9|7191.1|7193.4|7191.6|7189.5|7187.7|288
1618827900000|2021-04-19 10:25:00|7193|7191.2|7192.6|7190.8|7194.5|7192.7|7190.6|7188.8|258
1618828200000|2021-04-19 10:30:00|7192.7|7190.9|7193.2|7191.4|7193.8|7192|7189.8|7188|206
1618828500000|2021-04-19 10:35:00|7193.1|7191.3|7192.8|7191|7194.5|7192.7|7191.9|7190.1|217
1618828800000|2021-04-19 10:40:00|7192.7|7190.9|7191.7|7189.9|7193|7191.2|7189.8|7188|308
1618829100000|2021-04-19 10:45:00|7191.8|7190|7192.5|7190.7|7192.8|7191|7188.9|7187.1|263
1618829400000|2021-04-19 10:50:00|7192.4|7190.6|7193.6|7191.8|7194.4|7192.6|7192|7190.2|221
1618829700000|2021-04-19 10:55:00|7193.7|7191.9|7196.4|7194.6|7197.5|7195.7|7193.5|7191.7|341
1618830000000|2021-04-19 11:00:00|7195.9|7194.1|7198.4|7196.6|7199|7197.2|7195.4|7193.6|416
1618830300000|2021-04-19 11:05:00|7198.5|7196.7|7197.5|7195.7|7198.9|7197.1|7195.1|7193.3|355
1618830600000|2021-04-19 11:10:00|7197.6|7195.8|7195.7|7193.9|7198.1|7196.3|7195.3|7193.5|248
1618830900000|2021-04-19 11:15:00|7195.9|7194.1|7194.9|7193.1|7196.1|7194.3|7193.2|7191.4|227
1618831200000|2021-04-19 11:20:00|7195|7193.2|7190.8|7189|7195.9|7194.1|7190.6|7188.8|265
1618831500000|2021-04-19 11:25:00|7190.7|7188.9|7191.4|7189.6|7193.9|7192.1|7190.7|7188.9|296
1618831800000|2021-04-19 11:30:00|7191.5|7189.7|7191.7|7189.9|7193.3|7191.5|7190.6|7188.8|212
1618832100000|2021-04-19 11:35:00|7191.8|7190|7190.1|7188.3|7193.1|7191.3|7189.7|7187.9|272
1618832400000|2021-04-19 11:40:00|7190|7188.2|7189.1|7187.3|7191.6|7189.8|7188.7|7186.9|419
1618832700000|2021-04-19 11:45:00|7189.2|7187.4|7189.5|7187.7|7190.4|7188.6|7188.1|7186.3|232
1618833000000|2021-04-19 11:50:00|7189.6|7187.8|7186.6|7184.8|7190.4|7188.6|7186.6|7184.8|251
1618833300000|2021-04-19 11:55:00|7186.7|7184.9|7191|7189.2|7191.7|7189.9|7186.7|7184.9|356
1618833600000|2021-04-19 12:00:00|7191.1|7189.3|7186.9|7185.1|7191.6|7189.8|7186.5|7184.7|343
1618833900000|2021-04-19 12:05:00|7186.8|7185|7187.6|7185.8|7188.7|7186.9|7186.7|7184.9|284
1618834200000|2021-04-19 12:10:00|7187.7|7185.9|7185.7|7183.9|7188.7|7186.9|7185.5|7183.7|227
1618834500000|2021-04-19 12:15:00|7185.6|7183.8|7183.5|7181.7|7185.9|7184.1|7182.6|7180.8|279
1618834800000|2021-04-19 12:20:00|7183.7|7181.9|7183.3|7181.5|7183.8|7182|7180.8|7179|272
1618835100000|2021-04-19 12:25:00|7183.2|7181.4|7185.6|7183.8|7185.9|7184.1|7182.6|7180.8|316
1618835400000|2021-04-19 12:30:00|7185.7|7183.9|7184.9|7183.1|7185.8|7184|7183.8|7182|265
1618835700000|2021-04-19 12:35:00|7185|7183.2|7184.7|7182.9|7187|7185.2|7183.4|7181.6|246
1618836000000|2021-04-19 12:40:00|7184.8|7183|7185.3|7183.5|7185.7|7183.9|7184.4|7182.6|238
1618836300000|2021-04-19 12:45:00|7185.1|7183.3|7185.7|7183.9|7185.9|7184.1|7183.1|7181.3|247
1618836600000|2021-04-19 12:50:00|7185.6|7183.8|7184.6|7182.8|7186.1|7184.3|7184|7182.2|253
1618836900000|2021-04-19 12:55:00|7184.5|7182.7|7189.6|7187.8|7189.7|7187.9|7184.4|7182.6|491
1618837200000|2021-04-19 13:00:00|7189.5|7187.7|7188.2|7186.4|7191.4|7189.6|7186.9|7185.1|345
1618837500000|2021-04-19 13:05:00|7188.4|7186.6|7185.8|7184|7188.9|7187.1|7185.7|7183.9|327
1618837800000|2021-04-19 13:10:00|7185.9|7184.1|7184.9|7183.1|7188.1|7186.3|7184.9|7183.1|313
1618838100000|2021-04-19 13:15:00|7184.8|7183|7178.8|7177|7185|7183.2|7178.8|7177|358
1618838400000|2021-04-19 13:20:00|7178.9|7177.1|7179.3|7177.5|7179.5|7177.7|7176.8|7175|331
1618838700000|2021-04-19 13:25:00|7179.4|7177.6|7179.5|7177.7|7179.5|7177.7|7177.7|7175.9|274
1618839000000|2021-04-19 13:30:00|7179.3|7177.5|7182.7|7180.9|7184.2|7182.4|7179.1|7177.3|323
1618839300000|2021-04-19 13:35:00|7182.6|7180.8|7185.1|7183.3|7185.1|7183.3|7182.1|7180.3|251
1618839600000|2021-04-19 13:40:00|7185.2|7183.4|7182.9|7181.1|7187.1|7185.3|7182.6|7180.8|345
1618839900000|2021-04-19 13:45:00|7182.8|7181|7185|7183.2|7185.1|7183.3|7179.1|7177.3|390
1618840200000|2021-04-19 13:50:00|7185.1|7183.3|7183.7|7181.9|7186.9|7185.1|7183|7181.2|301
1618840500000|2021-04-19 13:55:00|7183.8|7182|7190|7188.2|7190.2|7188.4|7183.5|7181.7|297
1618840800000|2021-04-19 14:00:00|7189.3|7187.5|7186|7184.2|7189.8|7188|7183|7181.2|355
1618841100000|2021-04-19 14:05:00|7185.9|7184.1|7177.9|7176.1|7186.2|7184.4|7176.7|7174.9|438
1618841400000|2021-04-19 14:10:00|7177.8|7176|7179.3|7177.5|7179.4|7177.6|7173.8|7172|368
1618841700000|2021-04-19 14:15:00|7179.2|7177.4|7181.9|7180.1|7182.2|7180.4|7176.7|7174.9|391
1618842000000|2021-04-19 14:20:00|7182|7180.2|7184.3|7182.5|7184.9|7183.1|7180.4|7178.6|331
1618842300000|2021-04-19 14:25:00|7184.2|7182.4|7181.5|7179.7|7186|7184.2|7181.3|7179.5|339
1618842600000|2021-04-19 14:30:00|7181.4|7179.6|7183.3|7181.5|7184.4|7182.6|7180.3|7178.5|389
1618842900000|2021-04-19 14:35:00|7183.4|7181.6|7182.7|7180.9|7186.2|7184.4|7181.8|7180|309
1618843200000|2021-04-19 14:40:00|7182.6|7180.8|7185|7183.2|7186.7|7184.9|7182.2|7180.4|358
1618843500000|2021-04-19 14:45:00|7184.7|7182.9|7181.1|7179.3|7184.7|7182.9|7178.1|7176.3|467
1618843800000|2021-04-19 14:50:00|7181|7179.2|7179.8|7178|7183.7|7181.9|7179.6|7177.8|325
1618844100000|2021-04-19 14:55:00|7179.7|7177.9|7186.2|7184.4|7187.3|7185.5|7179.1|7177.3|496
1618844400000|2021-04-19 15:00:00|7186.1|7184.3|7183.7|7181.9|7188.1|7186.3|7183.6|7181.8|450
1618844700000|2021-04-19 15:05:00|7183.8|7182|7186.9|7185.1|7187.2|7185.4|7182.9|7181.1|309
1618845000000|2021-04-19 15:10:00|7187|7185.2|7181.4|7179.6|7187.6|7185.8|7180.4|7178.6|227
1618845300000|2021-04-19 15:15:00|7182.8|7181|7180.9|7179.1|7183|7181.2|7180.2|7178.4|281
1618845600000|2021-04-19 15:20:00|7180.8|7179|7181|7179.2|7182|7180.2|7179.8|7178|192
1618845900000|2021-04-19 15:25:00|7180.9|7179.1|7181.4|7179.6|7182|7180.2|7180.2|7178.4|183
1618846200000|2021-04-19 15:30:00|7181.8|7180|7178.5|7176.7|7182|7180.2|7177.9|7176.1|302
1618846500000|2021-04-19 15:35:00|7178.4|7176.6|7179.9|7178.1|7179.9|7178.1|7177.3|7175.5|265
1618846800000|2021-04-19 15:40:00|7179.8|7178|7176.4|7174.6|7181|7179.2|7176.1|7174.3|266
1618847100000|2021-04-19 15:45:00|7176.5|7174.7|7174.9|7173.1|7177.8|7176|7174.8|7173|320
1618847400000|2021-04-19 15:50:00|7174.8|7173|7178.9|7177.1|7180|7178.2|7174.8|7173|289
1618847700000|2021-04-19 15:55:00|7179|7177.2|7174.6|7172.8|7179|7177.2|7174.2|7172.4|287
1618848000000|2021-04-19 16:00:00|7174.8|7173|7176.3|7174.5|7179|7177.2|7174.8|7173|306
1618848300000|2021-04-19 16:05:00|7176.4|7174.6|7182.2|7180.4|7182.2|7180.4|7175.2|7173.4|267
1618848600000|2021-04-19 16:10:00|7182.3|7180.5|7180.2|7178.4|7183.3|7181.5|7180|7178.2|208
1618848900000|2021-04-19 16:15:00|7180.1|7178.3|7182.1|7180.3|7182.3|7180.5|7180.1|7178.3|213
1618849200000|2021-04-19 16:20:00|7182.2|7180.4|7179.9|7178.1|7183.1|7181.3|7179.8|7178|229
1618849500000|2021-04-19 16:25:00|7179.3|7177.5|7179.3|7177.5|7179.9|7178.1|7178|7176.2|273
1618849800000|2021-04-19 16:30:00|7179.4|7177.6|7176.4|7174.6|7179.4|7177.6|7176.3|7174.5|230
1618850100000|2021-04-19 16:35:00|7176.3|7174.5|7176.6|7174.8|7177.3|7175.5|7175.3|7173.5|248
1618850400000|2021-04-19 16:40:00|7176.5|7174.7|7176.6|7174.8|7177.1|7175.3|7174.9|7173.1|203
1618850700000|2021-04-19 16:45:00|7176.9|7175.1|7176.1|7174.3|7176.9|7175.1|7174|7172.2|221
1618851000000|2021-04-19 16:50:00|7176|7174.2|7176.4|7174.6|7178.5|7176.7|7175.4|7173.6|205
1618851300000|2021-04-19 16:55:00|7176.3|7174.5|7176.1|7174.3|7177.4|7175.6|7175.3|7173.5|227
1618851600000|2021-04-19 17:00:00|7176.5|7174.7|7176.5|7174.7|7177.8|7176|7176|7174.2|204
1618851900000|2021-04-19 17:05:00|7176.4|7174.6|7174.9|7173.1|7177.2|7175.4|7174.8|7173|219
1618852200000|2021-04-19 17:10:00|7175|7173.2|7175.9|7174.1|7176.8|7175|7174.9|7173.1|170
1618852500000|2021-04-19 17:15:00|7176|7174.2|7176|7174.2|7176.7|7174.9|7175.3|7173.5|169
1618852800000|2021-04-19 17:20:00|7176.1|7174.3|7175.8|7174|7177.1|7175.3|7175.7|7173.9|146
1618853100000|2021-04-19 17:25:00|7175.9|7174.1|7173.8|7172|7175.9|7174.1|7173.5|7171.7|214
1618853400000|2021-04-19 17:30:00|7173.9|7172.1|7176.1|7174.3|7176.3|7174.5|7173.3|7171.5|223
1618853700000|2021-04-19 17:35:00|7176.2|7174.4|7178.1|7176.3|7178.2|7176.4|7175.8|7174|144
1618854000000|2021-04-19 17:40:00|7178.2|7176.4|7176.1|7174.3|7179|7177.2|7176|7174.2|172
1618854300000|2021-04-19 17:45:00|7176.2|7174.4|7176.3|7174.5|7177.1|7175.3|7175.9|7174.1|236
1618854600000|2021-04-19 17:50:00|7176.1|7174.3|7175.1|7173.3|7176.6|7174.8|7174.9|7173.1|174
1618854900000|2021-04-19 17:55:00|7175.2|7173.4|7176.8|7175|7177.1|7175.3|7174.4|7172.6|227
1618855200000|2021-04-19 18:00:00|7176.7|7174.9|7176.5|7174.7|7177.5|7175.7|7175.8|7174|198
1618855500000|2021-04-19 18:05:00|7176.6|7174.8|7175.9|7174.1|7178.3|7176.5|7175.5|7173.7|197
1618855800000|2021-04-19 18:10:00|7176|7174.2|7176.3|7174.5|7177.9|7176.1|7176|7174.2|215
1618856100000|2021-04-19 18:15:00|7176.4|7174.6|7176|7174.2|7177.6|7175.8|7175.5|7173.7|170
1618856400000|2021-04-19 18:20:00|7176.1|7174.3|7178.7|7176.9|7179|7177.2|7175.8|7174|165
1618856700000|2021-04-19 18:25:00|7178.8|7177|7179.2|7177.4|7179.4|7177.6|7178.3|7176.5|169
1618857000000|2021-04-19 18:30:00|7179.1|7177.3|7180.4|7178.6|7180.5|7178.7|7178.3|7176.5|172
1618857300000|2021-04-19 18:35:00|7180.3|7178.5|7177.9|7176.1|7180.4|7178.6|7177.4|7175.6|167
1618857600000|2021-04-19 18:40:00|7177.8|7176|7179.5|7177.7|7180.1|7178.3|7177.2|7175.4|221
1618857900000|2021-04-19 18:45:00|7179.9|7178.1|7181.1|7179.3|7181.4|7179.6|7179.4|7177.6|151
1618858200000|2021-04-19 18:50:00|7181.2|7179.4|7183|7181.2|7183.3|7181.5|7179.9|7178.1|193
1618858500000|2021-04-19 18:55:00|7183.1|7181.3|7183.4|7180.4|7185.5|7183.7|7182|7179.9|226
1618858800000|2021-04-19 19:00:00|7185.8|7181.8|7181.9|7180.1|7188.6|7184.9|7181.8|7179.6|211
1618859100000|2021-04-19 19:05:00|7182|7180.2|7179.8|7178|7182.4|7180.6|7179.7|7177.9|107
1618859400000|2021-04-19 19:10:00|7179.9|7178.1|7177.9|7176.1|7180.5|7178.7|7177.5|7175.7|148
1618859700000|2021-04-19 19:15:00|7178|7176.2|7176.3|7174.5|7178.4|7176.6|7176.2|7174.4|122
1618860000000|2021-04-19 19:20:00|7176.4|7174.6|7176.4|7174.6|7177.3|7175.5|7175.9|7174.1|136
1618860300000|2021-04-19 19:25:00|7176.3|7174.5|7175.5|7173.7|7176.6|7174.8|7175.2|7173.1|111
1618860600000|2021-04-19 19:30:00|7175.4|7173.6|7176|7174.2|7176.6|7174.5|7174.7|7172.5|112
1618860900000|2021-04-19 19:35:00|7176.2|7174.4|7175|7173.2|7176.6|7174.7|7174.4|7172|120
1618861200000|2021-04-19 19:40:00|7175.1|7173.3|7179.4|7177.6|7179.8|7178|7175.1|7173.3|176
1618861500000|2021-04-19 19:45:00|7179.6|7177.8|7179|7177.2|7179.6|7177.8|7177.9|7176.1|147
1618861800000|2021-04-19 19:50:00|7178.8|7177|7179.6|7177.8|7180.2|7178.4|7178.6|7176.8|189
1618862100000|2021-04-19 19:55:00|7179.7|7177.9|7182.3|7180.5|7182.7|7180.9|7179.6|7177.8|204
1618862400000|2021-04-19 20:00:00|7182.4|7180.6|7179|7177.2|7182.8|7181|7178.5|7176.7|145
1618862700000|2021-04-19 20:05:00|7179.1|7177.3|7179.8|7178|7179.9|7178.1|7179.1|7177.3|57
1618863000000|2021-04-19 20:10:00|7179.7|7177.9|7182.1|7180.3|7182.3|7180.3|7179.4|7177.6|96
1618863300000|2021-04-19 20:15:00|7182.4|7180.6|7183.5|7181.7|7183.8|7182|7182.2|7180.4|64
1618863600000|2021-04-19 20:20:00|7183.4|7181.6|7182.5|7180.7|7183.6|7181.8|7182.4|7180.6|67
1618863900000|2021-04-19 20:25:00|7182.4|7180.6|7182.6|7180.8|7182.7|7180.9|7182.3|7180.5|60
1618864200000|2021-04-19 20:30:00|7182.7|7180.9|7183.5|7181.7|7184.6|7182.8|7182.7|7180.9|108
1618864500000|2021-04-19 20:35:00|7183.6|7181.8|7184.1|7182.3|7184.1|7182.3|7182.5|7180.7|82
1618864800000|2021-04-19 20:40:00|7184.2|7182.4|7184.5|7182.7|7184.8|7182.8|7184|7181.7|77
1618865100000|2021-04-19 20:45:00|7184.4|7182.6|7183.6|7181.8|7185|7182.7|7182.7|7180|137
1618865400000|2021-04-19 20:50:00|7184.2|7181.2|7183.3|7180.3|7184.4|7182.1|7182.7|7180.1|87
1618865700000|2021-04-19 20:55:00|7183.2|7180.2|7184.1|7180.1|7185.5|7181.5|7178|7174|243
1618866000000|2021-04-19 21:00:00|7184.2|7180.2|7184.7|7180.9|7188|7184|7184.2|7180.2|35
1618866300000|2021-04-19 21:05:00|7184.5|7181|7185.6|7181.6|7185.7|7181.8|7184.1|7180.1|93
1618866600000|2021-04-19 21:10:00|7185.5|7181.5|7185.4|7181.8|7185.7|7182.2|7184.7|7181.2|106
1618866900000|2021-04-19 21:15:00|7185.1|7182|7176.8|7172.8|7185.2|7182.1|7173.4|7169.4|223
1618867200000|2021-04-19 21:20:00|7176.9|7172.9|7182.4|7178.8|7182.8|7179.2|7176.9|7172.9|153
1618867500000|2021-04-19 21:25:00|7181.9|7179|7183.5|7179.8|7184.3|7180.4|7181.6|7178|92
1618867800000|2021-04-19 21:30:00|7183.1|7180.1|7183.7|7180.1|7183.9|7180.3|7182.9|7179.5|104
1618868100000|2021-04-19 21:35:00|7183.5|7180.2|7183.2|7180.2|7184|7180.3|7183.2|7179.6|74
1618868400000|2021-04-19 21:40:00|7183.4|7180.3|7183.1|7180|7183.7|7180.3|7183.1|7179.8|46
1618868700000|2021-04-19 21:45:00|7183.5|7179.5|7185.6|7182.1|7185.8|7182.2|7183.1|7179.5|190
1618869000000|2021-04-19 21:50:00|7185.4|7182|7183.4|7180.4|7185.4|7182.3|7182.8|7179.8|223
1618869300000|2021-04-19 21:55:00|7183.5|7180.5|7177|7173|7184.9|7180.9|7176.7|7172.7|248
1618869600000|2021-04-19 22:00:00|7176.8|7172.8|7184.1|7180.1|7185.4|7181.4|7176.4|7172.4|292
1618869900000|2021-04-19 22:05:00|7184.2|7180.2|7184|7180.8|7184.7|7181|7183.7|7180|164
1618870200000|2021-04-19 22:10:00|7184.1|7180.9|7184.3|7181|7184.8|7181.2|7183.1|7179.7|147
1618870500000|2021-04-19 22:15:00|7184.4|7180.9|7183.2|7180.2|7185.3|7181.3|7182.5|7179.5|226
1618870800000|2021-04-19 22:20:00|7183.1|7180.1|7184.7|7181.7|7184.7|7181.7|7180.9|7177.7|206
1618871100000|2021-04-19 22:25:00|7184.8|7181.8|7187.3|7183.3|7187.7|7183.7|7184.8|7181.8|341
1618871400000|2021-04-19 22:30:00|7186.5|7183|7186.8|7183.7|7187.1|7184.1|7185.3|7182.3|155
1618871700000|2021-04-19 22:35:00|7186.7|7183.8|7187.1|7184.1|7187.5|7184.4|7186.5|7183.4|127
1618872000000|2021-04-19 22:40:00|7186.9|7183.9|7185.7|7182.7|7187.1|7184|7185.5|7182.2|92
1618872300000|2021-04-19 22:45:00|7185.6|7182.6|7183.8|7180.3|7186.1|7183.1|7183.7|7180.3|164
1618872600000|2021-04-19 22:50:00|7183.9|7180.4|7185.7|7182.7|7185.8|7182.8|7182.6|7179.2|235
1618872900000|2021-04-19 22:55:00|7185.5|7182.5|7187.7|7184.7|7188|7185|7185.2|7182.2|107
1618873200000|2021-04-19 23:00:00|7187.6|7184.6|7188.5|7186.7|7189.2|7186.8|7187|7184|135
1618873500000|2021-04-19 23:05:00|7189.1|7186.1|7187.2|7184.2|7189.1|7186.4|7186.3|7183.7|110
1618873800000|2021-04-19 23:10:00|7187.3|7184.3|7187.2|7184.2|7187.4|7184.7|7186.2|7183.7|92
1618874100000|2021-04-19 23:15:00|7187.5|7184.5|7184|7182.2|7187.5|7185.1|7184|7181.6|106
1618874400000|2021-04-19 23:20:00|7184.1|7182.3|7184.1|7182.3|7186|7183.6|7183.9|7181.4|105
1618874700000|2021-04-19 23:25:00|7184.2|7182.4|7185.4|7183.6|7185.9|7183.6|7183.9|7182|89
1618875000000|2021-04-19 23:30:00|7185.3|7183.5|7185.3|7183.5|7186.4|7183.9|7185.1|7183.2|97
1618875300000|2021-04-19 23:35:00|7185.2|7183.4|7186.1|7184.3|7186.8|7184.3|7185.2|7183.4|84
1618875600000|2021-04-19 23:40:00|7186.2|7184.4|7190.1|7188.3|7190.5|7188.4|7186.1|7184.3|179
1618875900000|2021-04-19 23:45:00|7190.2|7188.4|7189.3|7187.5|7190.4|7188.4|7188.6|7186.8|132
1618876200000|2021-04-19 23:50:00|7189.4|7187.6|7188.4|7186.6|7189.5|7187.7|7187.6|7185.3|104
1618876500000|2021-04-19 23:55:00|7188.5|7186.7|7190.8|7187.8|7191.3|7189.5|7188.3|7186|113
1618876800000|2021-04-20 00:00:00|7190.7|7187.7|7191.5|7189.7|7191.7|7189.9|7190.2|7187.7|141
1618877100000|2021-04-20 00:05:00|7191.6|7189.8|7191.4|7189.6|7194|7192.2|7191.3|7189.5|184
1618877400000|2021-04-20 00:10:00|7191.5|7189.7|7193.4|7191.6|7193.5|7191.7|7191.1|7189.3|141
1618877700000|2021-04-20 00:15:00|7193.3|7191.5|7192.8|7191|7193.5|7191.6|7191.3|7189.5|183
1618878000000|2021-04-20 00:20:00|7192.7|7190.9|7191.6|7189.8|7192.8|7191|7191|7189.2|184
1618878300000|2021-04-20 00:25:00|7191.8|7190|7189.7|7187.9|7192|7190.2|7189.5|7187.4|131
1618878600000|2021-04-20 00:30:00|7189.8|7188|7191.5|7189.7|7192.5|7190.7|7189.2|7187.4|194
1618878900000|2021-04-20 00:35:00|7191.6|7189.8|7192.5|7190.7|7192.6|7190.8|7190.7|7188.9|155
1618879200000|2021-04-20 00:40:00|7192.3|7190.5|7192.4|7190.6|7193.1|7191.3|7191.7|7189.9|138
1618879500000|2021-04-20 00:45:00|7192.3|7190.5|7192.4|7190.6|7192.9|7191.1|7191|7189.2|170
1618879800000|2021-04-20 00:50:00|7192.3|7190.5|7190.6|7188.8|7193.6|7191.8|7189.4|7187.6|225
1618880100000|2021-04-20 00:55:00|7190.5|7188.7|7190.7|7188.9|7192.7|7190.9|7190.5|7188.7|192
1618880400000|2021-04-20 01:00:00|7190.4|7188.6|7191.7|7189.9|7193|7191.2|7188.9|7187.1|242
1618880700000|2021-04-20 01:05:00|7191.6|7189.8|7190.4|7188.6|7192.7|7190.9|7190.2|7188.4|144
1618881000000|2021-04-20 01:10:00|7190.5|7188.7|7191.1|7189.3|7192.7|7190.9|7190.2|7188.4|156
1618881300000|2021-04-20 01:15:00|7191|7189.2|7190.9|7189.1|7192.5|7190.7|7190.4|7188.6|162
1618881600000|2021-04-20 01:20:00|7191|7189.2|7192.3|7190.5|7192.4|7190.6|7190.3|7188.5|153
1618881900000|2021-04-20 01:25:00|7192.4|7190.6|7198.8|7195.8|7199|7196|7192.3|7190.5|232
1618882200000|2021-04-20 01:30:00|7198.1|7195.1|7202.3|7200.5|7204.5|7202.1|7197.3|7194.9|373
1618882500000|2021-04-20 01:35:00|7202.2|7200.4|7198.4|7196.6|7202.8|7201|7198.4|7196.6|317
1618882800000|2021-04-20 01:40:00|7198.6|7196.8|7197.1|7195.3|7198.9|7197.1|7196.1|7194.2|235
1618883100000|2021-04-20 01:45:00|7196.8|7195|7199.9|7198.1|7200.4|7198.6|7196.5|7194.7|268
1618883400000|2021-04-20 01:50:00|7200|7198.2|7200.5|7198.7|7202.1|7200.3|7197.9|7196.1|289
1618883700000|2021-04-20 01:55:00|7200.6|7198.8|7202.6|7200.8|7204.7|7202.9|7200.5|7198.7|374
1618884000000|2021-04-20 02:00:00|7202.5|7200.7|7196|7194.2|7202.5|7200.7|7195.8|7194|256
1618884300000|2021-04-20 02:05:00|7195.9|7194.1|7196.1|7194.3|7197.4|7195.6|7194|7192|223
1618884600000|2021-04-20 02:10:00|7196|7194.2|7195|7193.2|7196.3|7194.5|7194.1|7192.3|188
1618884900000|2021-04-20 02:15:00|7195.1|7193.3|7196.1|7194.3|7197.3|7195.5|7194.1|7192.3|224
1618885200000|2021-04-20 02:20:00|7196|7194.2|7197.3|7195.5|7198.1|7196.3|7195.1|7193.3|215
1618885500000|2021-04-20 02:25:00|7197.2|7195.4|7200.9|7199.1|7201.8|7200|7197.2|7195.4|240
1618885800000|2021-04-20 02:30:00|7200.8|7199|7198.3|7196.5|7200.8|7199|7198|7196.2|261
1618886100000|2021-04-20 02:35:00|7198.4|7196.6|7199.1|7197.3|7200|7198.2|7197.5|7195.7|237
1618886400000|2021-04-20 02:40:00|7199|7197.2|7199.4|7197.6|7199.4|7197.6|7197.2|7195.4|197
1618886700000|2021-04-20 02:45:00|7199.3|7197.5|7201.7|7199.9|7201.7|7199.9|7198.7|7196.9|151
1618887000000|2021-04-20 02:50:00|7201.8|7200|7203.1|7201.3|7203.4|7201.6|7200.3|7198.2|190
1618887300000|2021-04-20 02:55:00|7203.2|7201.4|7207.9|7204.9|7208|7205.8|7202.9|7201.1|264
1618887600000|2021-04-20 03:00:00|7208|7205|7208|7206.2|7209.1|7207.2|7205.8|7203.7|257
1618887900000|2021-04-20 03:05:00|7208.1|7206.3|7207.5|7205.7|7208.9|7207.1|7206.2|7204.3|255
1618888200000|2021-04-20 03:10:00|7207.4|7205.6|7212.3|7210.5|7215.2|7212.2|7207.4|7205.6|382
1618888500000|2021-04-20 03:15:00|7212.2|7210.4|7212.6|7210.8|7215.5|7213.6|7211.8|7210|315
1618888800000|2021-04-20 03:20:00|7212.7|7210.9|7213.8|7212|7215.1|7212.9|7211|7208.9|282
1618889100000|2021-04-20 03:25:00|7213.7|7211.9|7218.3|7216.5|7220|7217.1|7213.7|7211.9|330
1618889400000|2021-04-20 03:30:00|7217.9|7216.1|7216.8|7215|7217.9|7216.1|7215.2|7213.3|245
1618889700000|2021-04-20 03:35:00|7216.7|7214.9|7215.7|7213.9|7218.5|7216.3|7215.7|7213.3|215
1618890000000|2021-04-20 03:40:00|7215.8|7214|7214.3|7212.5|7217.4|7215.6|7214.2|7211.9|177
1618890300000|2021-04-20 03:45:00|7214.4|7212.6|7216|7214.2|7216.1|7214.3|7214|7211.9|158
1618890600000|2021-04-20 03:50:00|7216.1|7214.3|7218.1|7216.3|7219|7217.2|7216|7214.2|169
1618890900000|2021-04-20 03:55:00|7218.3|7216.5|7219.8|7218|7220.4|7218.2|7217.3|7215.5|149
1618891200000|2021-04-20 04:00:00|7219.4|7217.6|7217.1|7215.3|7219.4|7217.6|7216.5|7214.7|177
1618891500000|2021-04-20 04:05:00|7217.2|7215.4|7213|7211.2|7217.2|7215.4|7211.9|7210.1|235
1618891800000|2021-04-20 04:10:00|7212.9|7211.1|7210.5|7208.7|7213|7211.2|7209.5|7207.7|265
1618892100000|2021-04-20 04:15:00|7210.2|7208.4|7215.9|7214.1|7216.8|7215|7210.1|7208.3|290
1618892400000|2021-04-20 04:20:00|7215.8|7214|7215.7|7213.9|7216.2|7214|7214.1|7212.3|145
1618892700000|2021-04-20 04:25:00|7215.6|7213.8|7216.2|7214.4|7216.3|7214.5|7213.4|7211.6|143
1618893000000|2021-04-20 04:30:00|7216.1|7214.3|7215.1|7213.3|7216.1|7214.3|7214.9|7213.1|139
1618893300000|2021-04-20 04:35:00|7215|7213.2|7217.1|7214.1|7217.1|7215.3|7215|7213.2|140
1618893600000|2021-04-20 04:40:00|7217|7214|7214.2|7212.4|7217|7214.8|7214.1|7212.3|120
1618893900000|2021-04-20 04:45:00|7214.1|7212.3|7212.8|7211|7214.2|7212.4|7212|7210.2|191
1618894200000|2021-04-20 04:50:00|7212.9|7211.1|7214.4|7212.6|7215|7213.2|7212.7|7210.4|158
1618894500000|2021-04-20 04:55:00|7214.5|7212.7|7215.9|7214.1|7216|7214.2|7214.1|7211.9|150
1618894800000|2021-04-20 05:00:00|7215.7|7213.9|7214.3|7212.5|7216.6|7214.5|7214|7212.2|204
1618895100000|2021-04-20 05:05:00|7214.4|7212.6|7211.6|7209.8|7214.4|7212.6|7211.5|7209.7|147
1618895400000|2021-04-20 05:10:00|7211.7|7209.9|7212.1|7210.3|7212.4|7210.6|7211.1|7209.3|173
1618895700000|2021-04-20 05:15:00|7212.2|7210.4|7212|7210.2|7212.9|7211.1|7211.6|7209.8|145
1618896000000|2021-04-20 05:20:00|7212.1|7210.3|7211.2|7209.4|7213.4|7211.6|7210.8|7209|171
1618896300000|2021-04-20 05:25:00|7211.1|7209.3|7212.2|7210.4|7212.8|7211|7210.3|7208.1|209
1618896600000|2021-04-20 05:30:00|7212.1|7210.3|7211.9|7210.1|7212.4|7210.6|7209|7207|248
1618896900000|2021-04-20 05:35:00|7211.7|7209.9|7208.4|7206.6|7211.7|7209.9|7208.2|7206.4|222
1618897200000|2021-04-20 05:40:00|7208.5|7206.7|7210.1|7208.3|7210.3|7208.5|7207.9|7206.1|194
1618897500000|2021-04-20 05:45:00|7210.2|7208.4|7211.6|7209.8|7211.8|7210|7208.9|7207.1|198
1618897800000|2021-04-20 05:50:00|7211.5|7209.7|7214.7|7212.9|7215.7|7213.9|7211.5|7209.7|249
1618898100000|2021-04-20 05:55:00|7214.6|7212.8|7217.8|7214.8|7218.3|7216.5|7214.1|7212.2|201
1618898400000|2021-04-20 06:00:00|7217.1|7215.3|7215.7|7213.9|7217.8|7215.7|7215|7213.2|208
1618898700000|2021-04-20 06:05:00|7215.8|7214|7215.5|7213.7|7218.3|7216.1|7214.5|7212.7|304
1618899000000|2021-04-20 06:10:00|7215.6|7213.8|7214.3|7212.5|7218.4|7216.6|7213.3|7211.5|385
1618899300000|2021-04-20 06:15:00|7214.4|7212.6|7209.8|7208|7215.6|7213.8|7208.9|7206.9|370
1618899600000|2021-04-20 06:20:00|7210.3|7208.5|7209.1|7207.3|7211.6|7209.5|7207.3|7205.5|335
1618899900000|2021-04-20 06:25:00|7209|7207.2|7211.3|7209.5|7212.2|7210.4|7208.2|7206|319
1618900200000|2021-04-20 06:30:00|7211.2|7209.4|7209.3|7207.5|7211.7|7209.4|7207.5|7205.7|379
1618900500000|2021-04-20 06:35:00|7209.4|7207.6|7214.6|7212.8|7217.5|7215.3|7209|7207.2|441
1618900800000|2021-04-20 06:40:00|7214.7|7212.9|7214.3|7212.5|7219.9|7216.9|7213.8|7211.4|456
1618901100000|2021-04-20 06:45:00|7215.2|7213.4|7216.7|7214.9|7220.1|7217.5|7214.9|7211.9|430
1618901400000|2021-04-20 06:50:00|7216.8|7215|7219.9|7218.1|7221.7|7219.5|7215.4|7213.6|345
1618901700000|2021-04-20 06:55:00|7220|7218.2|7221.8|7220|7222.5|7220.7|7218.7|7216.9|351
1618902000000|2021-04-20 07:00:00|7221.9|7220.1|7225.5|7223.7|7225.5|7223.7|7220.4|7218.4|435
1618902300000|2021-04-20 07:05:00|7225.4|7223.6|7222.4|7220.6|7225.5|7223.7|7219.2|7217.4|397
1618902600000|2021-04-20 07:10:00|7222.5|7220.7|7224.3|7222.5|7225.3|7223.5|7221.1|7219.3|280
1618902900000|2021-04-20 07:15:00|7224.4|7222.6|7224.7|7222.9|7226.7|7224.4|7221.2|7219.4|342
1618903200000|2021-04-20 07:20:00|7224.6|7222.8|7225.3|7223.5|7228.1|7225.7|7224.1|7222.3|303
1618903500000|2021-04-20 07:25:00|7225.2|7223.4|7223.7|7221.9|7226.5|7224.7|7222.3|7220.5|313
1618903800000|2021-04-20 07:30:00|7223.6|7221.8|7228.3|7225.3|7228.4|7226.5|7223.5|7221.7|341
1618904100000|2021-04-20 07:35:00|7227.3|7225.5|7225.7|7223.9|7230.8|7229|7225.4|7223.6|393
1618904400000|2021-04-20 07:40:00|7225.6|7223.8|7229.2|7227.4|7229.8|7228|7225.6|7223.8|331
1618904700000|2021-04-20 07:45:00|7229.1|7227.3|7225.5|7223.7|7230|7228.2|7225.4|7223.6|306
1618905000000|2021-04-20 07:50:00|7225.4|7223.6|7228.1|7226.3|7228.5|7226.7|7223.8|7222|303
1618905300000|2021-04-20 07:55:00|7228.2|7226.4|7221.9|7220.1|7228.3|7226.4|7221.7|7219.9|282
1618905600000|2021-04-20 08:00:00|7222.2|7220.4|7222.8|7221|7223.9|7222.1|7220.2|7218.4|291
1618905900000|2021-04-20 08:05:00|7222.7|7220.9|7224.7|7222.9|7225.4|7223.6|7222.2|7220.4|366
1618906200000|2021-04-20 08:10:00|7224.6|7222.8|7224.5|7222.7|7225.4|7223.6|7222.5|7220.7|333
1618906500000|2021-04-20 08:15:00|7224.3|7222.5|7223.7|7221.9|7226.3|7224.5|7223.4|7221.6|277
1618906800000|2021-04-20 08:20:00|7223.6|7221.8|7225.6|7223.8|7226.8|7225|7222.9|7221.1|238
1618907100000|2021-04-20 08:25:00|7225.8|7224|7224.1|7222.3|7226.5|7224.7|7222|7220.2|362
1618907400000|2021-04-20 08:30:00|7224|7222.2|7221|7219.2|7224.6|7222.8|7218.9|7217.1|365
1618907700000|2021-04-20 08:35:00|7221.1|7219.3|7215.1|7213.3|7222.2|7220.4|7215|7213.2|289
1618908000000|2021-04-20 08:40:00|7215|7213.2|7216.2|7214.4|7218|7216.2|7214.9|7212.9|241
1618908300000|2021-04-20 08:45:00|7216.3|7214.5|7215.6|7213.8|7219.5|7217.4|7214.3|7212.5|327
1618908600000|2021-04-20 08:50:00|7215.7|7213.9|7214.6|7212.8|7216.9|7214.8|7214.2|7212.2|303
1618908900000|2021-04-20 08:55:00|7214.7|7212.9|7216.1|7214.3|7216.2|7214.4|7213.1|7211.3|316
1618909200000|2021-04-20 09:00:00|7216.3|7214.5|7217.2|7215.4|7218|7216.2|7214.6|7212.8|279
1618909500000|2021-04-20 09:05:00|7217.1|7215.3|7216.1|7214.3|7218.5|7216.7|7215.5|7213.7|299
1618909800000|2021-04-20 09:10:00|7216.2|7214.4|7215.5|7213.7|7217.5|7215.7|7213.9|7212|262
1618910100000|2021-04-20 09:15:00|7215.6|7213.8|7212.1|7210.3|7216.1|7214.3|7212.1|7210.3|289
1618910400000|2021-04-20 09:20:00|7212.2|7210.4|7210.4|7208.6|7214.6|7212.8|7210.4|7208.6|264
1618910700000|2021-04-20 09:25:00|7210.3|7208.5|7211.1|7209.3|7212.6|7210.8|7210|7208.1|320
1618911000000|2021-04-20 09:30:00|7211|7209.2|7207.8|7206|7211.3|7209.5|7207|7205.2|387
1618911300000|2021-04-20 09:35:00|7207.9|7206.1|7207.9|7206.1|7209.1|7206.7|7205.9|7204|363
1618911600000|2021-04-20 09:40:00|7207.8|7206|7207.1|7205.3|7210.2|7208.4|7206.3|7204.5|326
1618911900000|2021-04-20 09:45:00|7207.2|7205.4|7207.1|7205.3|7207.8|7206|7202.9|7201.1|399
1618912200000|2021-04-20 09:50:00|7207|7205.2|7207.1|7205.3|7209.6|7207.2|7206.6|7203.8|311
1618912500000|2021-04-20 09:55:00|7207|7205.2|7208.1|7206.3|7208.7|7206.7|7206.6|7204.1|312
1618912800000|2021-04-20 10:00:00|7208.2|7206.4|7208.6|7206.8|7209.6|7207.8|7206|7204.2|346
1618913100000|2021-04-20 10:05:00|7208.5|7206.7|7207.7|7205.9|7208.7|7206.9|7205.5|7203.7|343
1618913400000|2021-04-20 10:10:00|7207.6|7205.8|7206.8|7205|7208.8|7206.9|7206.1|7204.3|279
1618913700000|2021-04-20 10:15:00|7206.9|7205.1|7206.7|7204.9|7207.6|7205.8|7205.6|7203.8|325
1618914000000|2021-04-20 10:20:00|7206.6|7204.8|7204.3|7202.5|7206.8|7205|7203|7201.2|294
1618914300000|2021-04-20 10:25:00|7204.2|7202.4|7204.7|7202.9|7205.3|7203.5|7203.3|7201.5|282
1618914600000|2021-04-20 10:30:00|7204.8|7203|7202.9|7201.1|7205.8|7204|7201.4|7199.6|312
1618914900000|2021-04-20 10:35:00|7202.8|7201|7201.9|7200.1|7204|7202.2|7201.9|7200.1|273
1618915200000|2021-04-20 10:40:00|7201.7|7199.9|7199.9|7198.1|7201.7|7199.9|7198.2|7196.4|303
1618915500000|2021-04-20 10:45:00|7200|7198.2|7197.1|7195.3|7200.6|7198.8|7197|7195.2|327
1618915800000|2021-04-20 10:50:00|7197.2|7195.4|7193.7|7191.9|7198|7196.2|7193.1|7191.3|392
1618916100000|2021-04-20 10:55:00|7193.6|7191.8|7196.2|7194.4|7197.6|7195.8|7193.5|7191.7|335
1618916400000|2021-04-20 11:00:00|7196.4|7194.6|7196.7|7194.9|7197.3|7195.5|7194|7192.2|283
1618916700000|2021-04-20 11:05:00|7196.6|7194.8|7197.2|7195.4|7197.8|7196|7194.6|7192.8|247
1618917000000|2021-04-20 11:10:00|7197.1|7195.3|7196|7194.2|7197.2|7195.4|7194.2|7192.4|207
1618917300000|2021-04-20 11:15:00|7196.1|7194.3|7196.5|7194.7|7197.2|7195.4|7195.1|7193.3|257
1618917600000|2021-04-20 11:20:00|7196.4|7194.6|7198.2|7196.4|7198.4|7196.6|7195.9|7194.1|343
1618917900000|2021-04-20 11:25:00|7198.3|7196.5|7196.1|7194.3|7199.4|7197.6|7195|7193.2|298
1618918200000|2021-04-20 11:30:00|7196.6|7194.8|7199|7197.2|7199.4|7197.6|7196.2|7194.4|267
1618918500000|2021-04-20 11:35:00|7199.1|7197.3|7198.1|7196.3|7199.7|7197.9|7197.9|7196.1|197
1618918800000|2021-04-20 11:40:00|7198.7|7196.9|7201.2|7199.4|7201.4|7199.6|7198.6|7196.8|190
1618919100000|2021-04-20 11:45:00|7201|7199.2|7203.2|7201.4|7204|7202.2|7200.3|7198.5|223
1618919400000|2021-04-20 11:50:00|7203.1|7201.3|7204.4|7202.6|7204.6|7202.8|7201.6|7199.8|197
1618919700000|2021-04-20 11:55:00|7204.5|7202.7|7203.5|7201.7|7205.1|7203.3|7203.4|7201.6|184
1618920000000|2021-04-20 12:00:00|7203.4|7201.6|7203.3|7201.5|7204.4|7202.6|7201|7199.2|239
1618920300000|2021-04-20 12:05:00|7203.2|7201.4|7203.3|7201.5|7204.2|7202.4|7202.8|7201|164
1618920600000|2021-04-20 12:10:00|7203.4|7201.6|7201.9|7200.1|7204.5|7202.7|7201|7199.2|212
1618920900000|2021-04-20 12:15:00|7202|7200.2|7203|7201.2|7205.2|7203.4|7201.6|7199.8|270
1618921200000|2021-04-20 12:20:00|7203.1|7201.3|7200.8|7199|7205.2|7203.4|7199.9|7198.1|360
1618921500000|2021-04-20 12:25:00|7201|7199.2|7197.9|7196.1|7201.5|7199.7|7197.9|7196.1|363
1618921800000|2021-04-20 12:30:00|7198|7196.2|7194.5|7192.7|7198.2|7196.4|7191.5|7189.7|377
1618922100000|2021-04-20 12:35:00|7194.4|7192.6|7193.2|7191.4|7195.8|7194|7192.8|7191|377
1618922400000|2021-04-20 12:40:00|7193|7191.2|7191.9|7190.1|7195.3|7193.5|7186.8|7185|411
1618922700000|2021-04-20 12:45:00|7192|7190.2|7196.2|7194.4|7197|7195.2|7189.7|7187.9|345
1618923000000|2021-04-20 12:50:00|7196.3|7194.5|7196.7|7194.9|7198.3|7196.5|7195.9|7193.9|288
1618923300000|2021-04-20 12:55:00|7196.4|7194.6|7199|7197.2|7199|7197.2|7195.6|7193.8|299
1618923600000|2021-04-20 13:00:00|7198.5|7196.7|7198.2|7196.4|7200.2|7198.1|7197.8|7196|270
1618923900000|2021-04-20 13:05:00|7198.1|7196.3|7201.3|7199.5|7201.3|7199.5|7196.5|7194.7|336
1618924200000|2021-04-20 13:10:00|7201.4|7199.6|7203.7|7201.9|7203.7|7201.9|7201.3|7199.5|350
1618924500000|2021-04-20 13:15:00|7203.6|7201.8|7202.4|7200.6|7203.6|7201.8|7201.4|7199.6|274
1618924800000|2021-04-20 13:20:00|7202.3|7200.5|7202.5|7200.7|7204.3|7202.5|7202.2|7200.4|293
1618925100000|2021-04-20 13:25:00|7202.6|7200.8|7202.6|7200.8|7203.7|7201.9|7202.4|7200.6|234
1618925400000|2021-04-20 13:30:00|7203|7201.2|7204.7|7202.9|7205.2|7203.4|7203|7201.2|285
1618925700000|2021-04-20 13:35:00|7204.6|7202.8|7205.6|7203.8|7208.5|7206.7|7203.6|7201.8|282
1618926000000|2021-04-20 13:40:00|7205.5|7203.7|7208.3|7206.5|7209.7|7207.9|7204.9|7203.1|330
1618926300000|2021-04-20 13:45:00|7208.4|7206.6|7210.2|7208.4|7210.5|7208.7|7206.2|7204.4|346
1618926600000|2021-04-20 13:50:00|7210.3|7208.5|7210.1|7208.3|7211.4|7209.6|7208.6|7206.8|400
1618926900000|2021-04-20 13:55:00|7210.2|7208.4|7210.3|7208.5|7211.4|7209.6|7208.6|7206.8|380
1618927200000|2021-04-20 14:00:00|7210.1|7208.3|7207|7205.2|7210.8|7209|7206|7204.2|448
1618927500000|2021-04-20 14:05:00|7207.1|7205.3|7209.9|7208.1|7211.6|7209.8|7206.9|7205.1|405
1618927800000|2021-04-20 14:10:00|7209.8|7208|7211.1|7209.3|7211.3|7209.5|7208.9|7207.1|369
1618928100000|2021-04-20 14:15:00|7210.7|7208.9|7212.3|7210.5|7215.1|7213.3|7209.1|7207.3|378
1618928400000|2021-04-20 14:20:00|7212.1|7210.3|7209.9|7208.1|7212.1|7210.3|7209.4|7207.6|372
1618928700000|2021-04-20 14:25:00|7210.1|7208.3|7214.8|7213|7215.3|7213.5|7210.1|7208.3|341
1618929000000|2021-04-20 14:30:00|7214.7|7212.9|7212.5|7210.7|7215.1|7213.3|7212|7210.2|407
1618929300000|2021-04-20 14:35:00|7212.8|7211|7212.6|7210.8|7213.4|7211.6|7210.4|7208.6|295
1618929600000|2021-04-20 14:40:00|7212.7|7210.9|7205.2|7203.4|7212.8|7211|7204.5|7202.7|403
1618929900000|2021-04-20 14:45:00|7205.1|7203.3|7204.4|7202.6|7208.7|7206.9|7201.2|7199.4|500
1618930200000|2021-04-20 14:50:00|7204|7202.2|7195.5|7193.7|7207.6|7205.8|7195.5|7193.3|500
1618930500000|2021-04-20 14:55:00|7195.3|7193.5|7201.1|7199.3|7203.9|7202.1|7193.1|7191.3|477
1618930800000|2021-04-20 15:00:00|7200.6|7198.8|7194.9|7193.1|7201.1|7199.3|7192.2|7190.1|481
1618931100000|2021-04-20 15:05:00|7195|7193.2|7196.4|7194.6|7196.5|7194.7|7192.7|7190.9|359
1618931400000|2021-04-20 15:10:00|7196.3|7194.5|7193.5|7191.7|7197.7|7195.8|7193.2|7191.1|336
1618931700000|2021-04-20 15:15:00|7193.4|7191.6|7190.1|7188.3|7193.9|7192.1|7187.6|7185.3|448
1618932000000|2021-04-20 15:20:00|7190|7188.2|7182.4|7180.6|7190.1|7188.3|7182|7180.2|407
1618932300000|2021-04-20 15:25:00|7182.2|7180.4|7183.4|7181.6|7186.6|7184.8|7182.2|7180.4|410
1618932600000|2021-04-20 15:30:00|7183.3|7181.5|7178.5|7176.7|7184.9|7183.1|7178.5|7176.7|505
1618932900000|2021-04-20 15:35:00|7178.6|7176.8|7177.2|7175.4|7179.3|7177.5|7176.3|7174.3|419
1618933200000|2021-04-20 15:40:00|7177.3|7175.5|7181.2|7179.4|7182.8|7181|7177.3|7175.5|394
1618933500000|2021-04-20 15:45:00|7181.1|7179.3|7180.9|7179.1|7182.5|7180.7|7179.7|7177.9|305
1618933800000|2021-04-20 15:50:00|7180.8|7179|7183.1|7181.3|7185.1|7182.6|7180.3|7178.4|339
1618934100000|2021-04-20 15:55:00|7183|7181.2|7185.6|7183.8|7186.7|7184.5|7182.9|7181.1|406
1618934400000|2021-04-20 16:00:00|7185.5|7183.7|7184.9|7183.1|7186|7184.2|7182.5|7180.5|403
1618934700000|2021-04-20 16:05:00|7185|7183.2|7185.5|7183.7|7186.5|7184.6|7184.8|7183|298
1618935000000|2021-04-20 16:10:00|7185.4|7183.6|7188.8|7187|7189|7187.2|7184.2|7182.4|281
1618935300000|2021-04-20 16:15:00|7188.9|7187.1|7186.6|7184.8|7189.6|7187.8|7185.9|7184.1|310
1618935600000|2021-04-20 16:20:00|7186.7|7184.9|7186.9|7185.1|7187.5|7185.7|7185.6|7183.8|314
1618935900000|2021-04-20 16:25:00|7187|7185.2|7186.6|7184.8|7188.2|7186.4|7186.2|7184.4|211
1618936200000|2021-04-20 16:30:00|7187|7185.2|7185.2|7183.4|7187|7185.2|7184.8|7183|287
1618936500000|2021-04-20 16:35:00|7185.3|7183.5|7182.4|7180.6|7185.6|7183.8|7182.2|7180.4|232
1618936800000|2021-04-20 16:40:00|7182.5|7180.7|7179.6|7177.8|7182.5|7180.7|7179.2|7177.4|311
1618937100000|2021-04-20 16:45:00|7179.7|7177.9|7179.4|7177.6|7181.1|7179.3|7179.3|7177.1|247
1618937400000|2021-04-20 16:50:00|7179.2|7177.4|7178.5|7176.7|7181.1|7179.3|7178.2|7176.4|301
1618937700000|2021-04-20 16:55:00|7178.6|7176.8|7178.4|7176.6|7180.8|7179|7178.2|7176.4|277
1618938000000|2021-04-20 17:00:00|7178.3|7176.5|7180.6|7178.8|7181.5|7179.7|7177.3|7175.5|302
1618938300000|2021-04-20 17:05:00|7180.5|7178.7|7179.1|7177.3|7180.8|7179|7178.2|7176.4|222
1618938600000|2021-04-20 17:10:00|7179|7177.2|7178.3|7176.5|7179.5|7177.7|7176.8|7175|220
1618938900000|2021-04-20 17:15:00|7178.2|7176.4|7178.5|7176.7|7178.8|7177|7177.5|7175.7|161
1618939200000|2021-04-20 17:20:00|7178.6|7176.8|7174.5|7172.7|7179.4|7177.6|7174.3|7172.5|312
1618939500000|2021-04-20 17:25:00|7174.8|7173|7172.5|7170.7|7175.2|7173|7171.7|7169.9|310
1618939800000|2021-04-20 17:30:00|7172.9|7171.1|7173.4|7171.6|7173.8|7172|7170.5|7168.1|251
1618940100000|2021-04-20 17:35:00|7173.5|7171.7|7173.7|7171.9|7174.7|7172.8|7173|7171.2|207
1618940400000|2021-04-20 17:40:00|7173.6|7171.8|7173.2|7171.4|7173.8|7171.9|7172.6|7170.8|223
1618940700000|2021-04-20 17:45:00|7173.7|7171.9|7175.7|7173.9|7177.4|7175.6|7173.5|7171.7|222
1618941000000|2021-04-20 17:50:00|7175.8|7174|7178.7|7176.9|7178.9|7177|7175.7|7173.9|149
1618941300000|2021-04-20 17:55:00|7178.8|7177|7177.8|7176|7179.6|7177.8|7177.3|7175.5|153
1618941600000|2021-04-20 18:00:00|7177.7|7175.9|7177|7175.2|7178.2|7176.4|7176.5|7174.7|192
1618941900000|2021-04-20 18:05:00|7177.1|7175.3|7180.8|7179|7180.8|7179|7176.8|7175|225
1618942200000|2021-04-20 18:10:00|7181.6|7179.8|7176.4|7174.6|7181.6|7179.8|7176|7173.9|178
1618942500000|2021-04-20 18:15:00|7176|7174.2|7175.3|7173.5|7176.1|7174.2|7173.7|7171.9|235
1618942800000|2021-04-20 18:20:00|7175.2|7173.4|7173.7|7171.9|7176.3|7174.5|7173.4|7171.6|160
1618943100000|2021-04-20 18:25:00|7173.5|7171.7|7173|7171.2|7173.8|7172|7172.3|7170.5|237
1618943400000|2021-04-20 18:30:00|7173.3|7171.5|7169.2|7167.4|7173.3|7171.5|7169.1|7167.2|233
1618943700000|2021-04-20 18:35:00|7169.3|7167.5|7167.4|7165.6|7169.6|7167.8|7166.4|7164.6|227
1618944000000|2021-04-20 18:40:00|7167.5|7165.7|7168|7166.2|7168.4|7166.4|7167.2|7165.1|211
1618944300000|2021-04-20 18:45:00|7167.9|7166.1|7169.3|7167.5|7169.3|7167.5|7166.3|7164.1|245
1618944600000|2021-04-20 18:50:00|7169.4|7167.6|7170.3|7168.5|7171.5|7169.7|7169.2|7167.4|201
1618944900000|2021-04-20 18:55:00|7170.2|7168.4|7173.1|7169.1|7173.7|7169.7|7167.8|7165.9|234
1618945200000|2021-04-20 19:00:00|7174.2|7170.2|7169.4|7167.6|7184.2|7180.2|7166.6|7164|361
1618945500000|2021-04-20 19:05:00|7169.5|7167.7|7169.3|7167.5|7170.3|7168.5|7168|7166.2|119
1618945800000|2021-04-20 19:10:00|7169.4|7167.6|7172.7|7169.7|7173.2|7171.4|7169.3|7167.5|167
1618946100000|2021-04-20 19:15:00|7172.8|7169.8|7170.6|7168.8|7173.2|7170.9|7170.2|7167.3|151
1618946400000|2021-04-20 19:20:00|7170.5|7168.7|7172.7|7170.9|7173.2|7171.1|7170.5|7168.2|110
1618946700000|2021-04-20 19:25:00|7172.6|7170.8|7173.7|7171.9|7174.4|7172.1|7172.3|7169.9|180
1618947000000|2021-04-20 19:30:00|7173.8|7172|7175.6|7173.8|7176.1|7173.9|7173.6|7171.4|121
1618947300000|2021-04-20 19:35:00|7176.4|7173.4|7176.8|7175|7177|7175|7174.7|7172.9|116
1618947600000|2021-04-20 19:40:00|7176.7|7174.9|7178.7|7176.9|7179.1|7177.1|7176.7|7174.4|115
1618947900000|2021-04-20 19:45:00|7178.8|7177|7177.8|7176|7179.2|7177|7177.4|7175.6|81
1618948200000|2021-04-20 19:50:00|7177.7|7175.9|7178.6|7176.8|7179.2|7177|7177.2|7175.4|72
1618948500000|2021-04-20 19:55:00|7178.7|7176.9|7174.7|7171.7|7178.7|7176.9|7174.5|7171.6|177
1618948800000|2021-04-20 20:00:00|7174.3|7172.5|7171.1|7169.3|7175.8|7173.5|7170.9|7168.5|206
1618949100000|2021-04-20 20:05:00|7171.2|7169.4|7173.5|7171.7|7173.6|7171.8|7170.7|7168.7|123
1618949400000|2021-04-20 20:10:00|7173.6|7171.8|7173.9|7172.1|7174.7|7172.9|7173.3|7171.5|81
1618949700000|2021-04-20 20:15:00|7173.8|7172|7173.6|7171.8|7173.9|7172.1|7173.6|7171.8|55
1618950000000|2021-04-20 20:20:00|7173.7|7171.9|7172.7|7170.9|7173.8|7172|7172.7|7170.9|69
1618950300000|2021-04-20 20:25:00|7172.8|7171|7174.7|7172.9|7174.8|7173|7171.5|7169.7|94
1618950600000|2021-04-20 20:30:00|7175.4|7172.4|7173.8|7172|7175.6|7173.1|7173.5|7171.7|63
1618950900000|2021-04-20 20:35:00|7173.7|7171.9|7172.4|7169.4|7173.7|7171.9|7172.4|7169.4|61
1618951200000|2021-04-20 20:40:00|7172.5|7169.5|7170.6|7168.8|7172.6|7170.2|7170.5|7168.3|63
1618951500000|2021-04-20 20:45:00|7171|7168|7173|7170|7173.2|7170.9|7171|7168|99
1618951800000|2021-04-20 20:50:00|7173.1|7170.1|7173.2|7170.2|7173.7|7171.1|7172.4|7170|96
1618952100000|2021-04-20 20:55:00|7172.7|7170.9|7176|7172|7176.3|7172.3|7170.3|7166.3|262
1618952400000|2021-04-20 21:00:00|7175.6|7171.6|7174.5|7170.5|7176.8|7172.8|7174.4|7170.4|46
1618952700000|2021-04-20 21:05:00|7173.9|7169.9|7176.5|7172.5|7176.7|7172.7|7172.7|7168.7|198
1618953000000|2021-04-20 21:10:00|7176.1|7172.1|7176.6|7172.6|7177.8|7173.8|7175.5|7171.5|119
1618953300000|2021-04-20 21:15:00|7177.3|7173.3|7176.2|7172.2|7178|7174|7176|7172|94
1618953600000|2021-04-20 21:20:00|7176.6|7172.6|7172|7168|7176.9|7172.9|7171.8|7167.8|125
1618953900000|2021-04-20 21:25:00|7171.9|7167.9|7171.8|7167.8|7172.9|7168.9|7168.5|7164.5|197
1618954200000|2021-04-20 21:30:00|7171.7|7167.7|7170.6|7166.9|7172.7|7169.1|7170.5|7166.5|185
1618954500000|2021-04-20 21:35:00|7170.8|7167.8|7171.4|7167.4|7171.4|7167.8|7167.9|7163.9|98
1618954800000|2021-04-20 21:40:00|7171.5|7167.5|7170.8|7167|7171.5|7167.7|7170.5|7166.5|170
1618955100000|2021-04-20 21:45:00|7170.7|7167.1|7174.1|7170.1|7182|7178|7170.5|7166.5|371
1618955400000|2021-04-20 21:50:00|7174.2|7170.2|7172.1|7168.1|7175|7171|7170.8|7166.8|165
1618955700000|2021-04-20 21:55:00|7172.4|7168.4|7173.4|7169.4|7173.8|7169.8|7170.1|7166.1|164
1618956000000|2021-04-20 22:00:00|7174.5|7170.5|7173.8|7170.5|7175|7171|7172.9|7168.9|234
1618956300000|2021-04-20 22:05:00|7173.9|7170.1|7172.2|7169.1|7174.3|7170.6|7172|7168.5|117
1618956600000|2021-04-20 22:10:00|7172.1|7169.2|7172|7169|7172.5|7169.5|7171.6|7168.6|87
1618956900000|2021-04-20 22:15:00|7171.8|7168.8|7172.2|7169.2|7172.4|7169.4|7171.7|7168.7|116
1618957200000|2021-04-20 22:20:00|7172.3|7169.3|7172.4|7169.4|7172.9|7169.8|7172|7169|91
1618957500000|2021-04-20 22:25:00|7172.5|7169.5|7173.3|7170.3|7173.8|7170.6|7172.2|7169.2|134
1618957800000|2021-04-20 22:30:00|7173.1|7170.1|7172.4|7169.4|7173.6|7170.6|7172|7169|148
1618958100000|2021-04-20 22:35:00|7172.5|7169.5|7173.5|7170.5|7174.7|7171.6|7172.4|7169.4|104
1618958400000|2021-04-20 22:40:00|7173.6|7170.6|7174|7170|7175|7171.2|7173|7169.2|169
1618958700000|2021-04-20 22:45:00|7174.3|7170.3|7175.7|7172.7|7177.7|7174.1|7174.3|7170.3|220
1618959000000|2021-04-20 22:50:00|7175.8|7172.8|7175.9|7172.9|7176|7173.4|7175|7172.4|104
1618959300000|2021-04-20 22:55:00|7176|7173|7174.3|7171.3|7176.5|7174.1|7174.2|7171.2|131
1618959600000|2021-04-20 23:00:00|7174.2|7171.2|7170.1|7168.3|7174.3|7171.3|7170|7167.6|119
1618959900000|2021-04-20 23:05:00|7170.2|7168.4|7169.3|7167.5|7172.4|7170.3|7169.1|7167.1|146
1618960200000|2021-04-20 23:10:00|7169.4|7167.6|7168.7|7165.7|7169.4|7167.6|7167.2|7164.3|165
1618960500000|2021-04-20 23:15:00|7168.2|7166.4|7166.2|7163.2|7168.2|7166.4|7164.4|7161.8|172
1618960800000|2021-04-20 23:20:00|7165.7|7163.9|7164.5|7162.7|7166.6|7164.3|7164.5|7161.9|123
1618961100000|2021-04-20 23:25:00|7164.4|7162.6|7167.2|7165.4|7167.5|7165.7|7163.9|7161.2|160
1618961400000|2021-04-20 23:30:00|7167.1|7165.3|7165.9|7164.1|7167.6|7165.8|7165.5|7163.7|110
1618961700000|2021-04-20 23:35:00|7165.8|7164|7165.1|7163.3|7166|7164.2|7164.5|7162.3|115
1618962000000|2021-04-20 23:40:00|7165|7163.2|7167.4|7165.6|7167.7|7165.9|7164.9|7163.1|110
1618962300000|2021-04-20 23:45:00|7167.3|7165.5|7170.9|7167.9|7170.9|7168.9|7167.3|7165|161
1618962600000|2021-04-20 23:50:00|7170.1|7168.3|7168.1|7166.3|7170.1|7168.3|7167.7|7165.9|157
1618962900000|2021-04-20 23:55:00|7168|7166.2|7165.4|7163.6|7168.1|7166.3|7165.1|7163.3|133
1618963200000|2021-04-21 00:00:00|7165.5|7163.7|7168.1|7166.3|7168.5|7166.7|7164.3|7162.5|239
1618963500000|2021-04-21 00:05:00|7168.2|7166.4|7172.3|7170.5|7172.7|7170.9|7167.3|7165.5|168
1618963800000|2021-04-21 00:10:00|7171.9|7170.1|7170.9|7169.1|7172.1|7170.3|7169.8|7168|189
1618964100000|2021-04-21 00:15:00|7170.8|7169|7177.6|7175.8|7179.1|7176.8|7170.8|7169|264
1618964400000|2021-04-21 00:20:00|7177.5|7175.7|7175.6|7173.8|7179|7176.9|7174.2|7171.9|220
1618964700000|2021-04-21 00:25:00|7175.8|7174|7175.5|7173.7|7176.8|7174.7|7174.4|7172.4|206
1618965000000|2021-04-21 00:30:00|7175.4|7173.6|7177.4|7175.6|7177.9|7176.1|7175.4|7173.5|176
1618965300000|2021-04-21 00:35:00|7177|7175.2|7180.9|7179.1|7181.3|7179.5|7176.4|7174.5|189
1618965600000|2021-04-21 00:40:00|7181.1|7179.3|7179.3|7177.5|7182.4|7180.6|7179.3|7177.5|206
1618965900000|2021-04-21 00:45:00|7179.2|7177.4|7178|7176.2|7179.4|7177.6|7177.7|7175.9|200
1618966200000|2021-04-21 00:50:00|7178.1|7176.3|7175.6|7173.8|7178.3|7176.5|7175.1|7173.3|177
1618966500000|2021-04-21 00:55:00|7175.5|7173.7|7174.2|7172.4|7177|7175.2|7172.8|7171|241
1618966800000|2021-04-21 01:00:00|7174.3|7172.5|7176.9|7175.1|7177.4|7175.6|7174.1|7172.3|296
1618967100000|2021-04-21 01:05:00|7177|7175.2|7179.9|7178.1|7180.1|7178.3|7176.9|7175.1|239
1618967400000|2021-04-21 01:10:00|7179.8|7178|7178.2|7176.4|7179.8|7178|7176.4|7174.6|226
1618967700000|2021-04-21 01:15:00|7178.3|7176.5|7175.5|7173.7|7178.3|7176.5|7174.6|7172.8|301
1618968000000|2021-04-21 01:20:00|7175.6|7173.8|7180|7178.2|7180.2|7178.4|7175.3|7173.5|302
1618968300000|2021-04-21 01:25:00|7179.9|7178.1|7177.3|7174.3|7180.3|7178.5|7176.1|7173.1|291
1618968600000|2021-04-21 01:30:00|7177.2|7174.2|7183.2|7181.4|7183.5|7181.4|7173.9|7170.9|479
1618968900000|2021-04-21 01:35:00|7183.1|7181.3|7185|7183.2|7186|7183.7|7182.1|7179.9|398
1618969200000|2021-04-21 01:40:00|7185.9|7182.9|7186.1|7184.3|7188.6|7186.2|7184.2|7181.8|338
1618969500000|2021-04-21 01:45:00|7186.2|7184.4|7184.4|7182.6|7187.4|7185.1|7182.5|7180.6|320
1618969800000|2021-04-21 01:50:00|7184.3|7182.5|7179.2|7177.4|7185.1|7183.3|7178.6|7176.8|320
1618970100000|2021-04-21 01:55:00|7179.3|7177.5|7175.1|7173.3|7180.4|7178|7174.3|7172.1|377
1618970400000|2021-04-21 02:00:00|7175.2|7173.4|7171.4|7169.6|7175.6|7173.7|7171|7169.2|370
1618970700000|2021-04-21 02:05:00|7171.5|7169.7|7174.6|7172.8|7177|7174.8|7170.7|7168.3|322
1618971000000|2021-04-21 02:10:00|7174.5|7172.7|7176.7|7173.7|7176.8|7174.9|7174|7171.6|259
1618971300000|2021-04-21 02:15:00|7175.7|7173.9|7175.4|7173.6|7176.3|7174.5|7174.1|7171.7|249
1618971600000|2021-04-21 02:20:00|7175.3|7173.5|7171.2|7169.4|7175.4|7173.6|7170.3|7168.5|199
1618971900000|2021-04-21 02:25:00|7171.3|7169.5|7171.8|7170|7172.6|7170.7|7169.7|7167.9|263
1618972200000|2021-04-21 02:30:00|7171.9|7170.1|7173.4|7171.6|7173.7|7171.7|7171.3|7169.3|234
1618972500000|2021-04-21 02:35:00|7173.2|7171.4|7170.4|7168.6|7174.4|7172.6|7169.3|7167.5|273
1618972800000|2021-04-21 02:40:00|7170.5|7168.7|7169.3|7166.3|7170.5|7168.7|7167.5|7165.4|274
1618973100000|2021-04-21 02:45:00|7169.2|7166.2|7169.7|7167.9|7171|7169.2|7168.1|7165.8|262
1618973400000|2021-04-21 02:50:00|7169.8|7168|7171.4|7169.6|7172.5|7170.4|7169.7|7167.9|263
1618973700000|2021-04-21 02:55:00|7171.3|7169.5|7170.7|7168.9|7171.8|7170|7169.8|7167.5|207
1618974000000|2021-04-21 03:00:00|7170.8|7169|7173.8|7172|7174.6|7172.4|7169.6|7167.1|273
1618974300000|2021-04-21 03:05:00|7173.7|7171.9|7175.5|7173.7|7176.4|7174.4|7173.6|7171.2|326
1618974600000|2021-04-21 03:10:00|7175.6|7173.8|7178.4|7176.6|7179.6|7177.3|7175.3|7173.5|230
1618974900000|2021-04-21 03:15:00|7178.5|7176.7|7177.6|7175.8|7179|7177.2|7177.2|7175.4|142
1618975200000|2021-04-21 03:20:00|7177.5|7175.7|7177.6|7175.8|7178.6|7176.7|7176.8|7175|191
1618975500000|2021-04-21 03:25:00|7177.5|7175.7|7177.6|7175.8|7178.6|7176.8|7177.2|7175.4|201
1618975800000|2021-04-21 03:30:00|7177.7|7175.9|7177.5|7175.7|7179.1|7177.3|7177.2|7175.4|151
1618976100000|2021-04-21 03:35:00|7177.6|7175.8|7175.4|7173.6|7177.6|7175.8|7175.2|7173.4|176
1618976400000|2021-04-21 03:40:00|7175.5|7173.7|7175.5|7173.7|7176.5|7174.7|7174.1|7172.3|185
1618976700000|2021-04-21 03:45:00|7175.4|7173.6|7175.1|7173.3|7178.6|7176.8|7175.1|7173.3|182
1618977000000|2021-04-21 03:50:00|7175.2|7173.4|7176.5|7174.7|7176.5|7174.7|7173.3|7171.5|190
1618977300000|2021-04-21 03:55:00|7176.4|7174.6|7176.2|7174.4|7177.6|7175.3|7175.4|7173.6|132
1618977600000|2021-04-21 04:00:00|7176.3|7174.5|7175.5|7173.7|7176.3|7174.5|7174.7|7172.9|125
1618977900000|2021-04-21 04:05:00|7175.4|7173.6|7174.8|7173|7176.2|7174.4|7174.6|7172.8|202
1618978200000|2021-04-21 04:10:00|7174.4|7172.6|7172.9|7171.1|7174.6|7172.6|7172.2|7170.4|126
1618978500000|2021-04-21 04:15:00|7173|7171.2|7169.5|7167.7|7173|7171.2|7169.2|7167.4|208
1618978800000|2021-04-21 04:20:00|7169.3|7167.5|7168.9|7167.1|7169.4|7167.6|7168.1|7166.3|140
1618979100000|2021-04-21 04:25:00|7169|7167.2|7167.4|7165.6|7169.1|7167.3|7167.3|7165.5|139
1618979400000|2021-04-21 04:30:00|7167.5|7165.7|7170.3|7168.5|7171.5|7169.7|7167.4|7165.6|174
1618979700000|2021-04-21 04:35:00|7170.4|7168.6|7168.7|7166.9|7170.4|7168.6|7168.1|7166.3|148
1618980000000|2021-04-21 04:40:00|7168.8|7167|7166.2|7164.4|7168.9|7167.1|7166.1|7164.3|169
1618980300000|2021-04-21 04:45:00|7166.1|7164.3|7166.8|7165|7166.8|7165|7164.2|7162.4|107
1618980600000|2021-04-21 04:50:00|7167|7165.2|7168.1|7166.3|7168.6|7166.8|7166.5|7164.7|129
1618980900000|2021-04-21 04:55:00|7167.9|7166.1|7167.3|7165.5|7168.7|7166.9|7166.6|7164.8|132
1618981200000|2021-04-21 05:00:00|7167.2|7165.4|7167.7|7165.9|7168.8|7167|7166.1|7164.3|174
1618981500000|2021-04-21 05:05:00|7167.6|7165.8|7165.5|7163.7|7167.6|7165.8|7163.7|7161|197
1618981800000|2021-04-21 05:10:00|7165.4|7163.6|7165.4|7163.6|7165.9|7164.1|7164.3|7162.5|144
1618982100000|2021-04-21 05:15:00|7165.3|7163.5|7168|7166.2|7168.2|7166.4|7164.1|7162.3|174
1618982400000|2021-04-21 05:20:00|7167.9|7166.1|7171.6|7169.8|7172.6|7170.8|7167.9|7166.1|181
1618982700000|2021-04-21 05:25:00|7171.5|7169.7|7174.4|7172.6|7174.7|7172.7|7171.5|7169.7|156
1618983000000|2021-04-21 05:30:00|7174.3|7172.5|7173.7|7171.9|7175.7|7173.3|7172.9|7171.1|258
1618983300000|2021-04-21 05:35:00|7173.8|7172|7175.4|7173.6|7176.2|7173.8|7172.4|7170.4|277
1618983600000|2021-04-21 05:40:00|7175.3|7173.5|7175.4|7173.6|7177.1|7174.8|7173.4|7171|283
1618983900000|2021-04-21 05:45:00|7175.3|7173.5|7176.3|7174.5|7177|7174.8|7173.3|7170.9|263
1618984200000|2021-04-21 05:50:00|7176.4|7174.6|7177.6|7175.8|7178.4|7176.6|7174.3|7172.5|216
1618984500000|2021-04-21 05:55:00|7177.5|7175.7|7175.8|7174|7178.3|7176.5|7175.8|7173.5|153
1618984800000|2021-04-21 06:00:00|7176.4|7173.4|7172.6|7170.8|7176.4|7174.1|7171.1|7169.3|297
1618985100000|2021-04-21 06:05:00|7172.7|7170.9|7175.2|7173.4|7176.4|7174.6|7172.1|7170.3|299
1618985400000|2021-04-21 06:10:00|7175.3|7173.5|7176.3|7174.5|7176.6|7174.8|7174.6|7172.8|264
1618985700000|2021-04-21 06:15:00|7176.2|7174.4|7175.9|7174.1|7176.9|7175.1|7174.4|7172.2|263
1618986000000|2021-04-21 06:20:00|7175.8|7174|7174.8|7173|7175.8|7174|7173.4|7171.3|238
1618986300000|2021-04-21 06:25:00|7174.7|7172.9|7173.7|7171.9|7175.2|7173.4|7173.3|7171.3|233
1618986600000|2021-04-21 06:30:00|7174|7172.2|7174.4|7172.6|7176.1|7174.3|7173.8|7172|231
1618986900000|2021-04-21 06:35:00|7174.3|7172.5|7178.5|7176.7|7178.5|7176.7|7174.3|7172.5|201
1618987200000|2021-04-21 06:40:00|7178.6|7176.8|7179.5|7177.7|7181.5|7179.7|7178.6|7176.8|290
1618987500000|2021-04-21 06:45:00|7179.4|7177.6|7178.9|7177.1|7180|7178.2|7177.3|7175.5|234
1618987800000|2021-04-21 06:50:00|7178.7|7176.9|7179.2|7177.4|7179.7|7177.9|7178.2|7176.4|183
1618988100000|2021-04-21 06:55:00|7179.3|7177.5|7178.8|7177|7179.5|7177.7|7177.2|7175.4|270
1618988400000|2021-04-21 07:00:00|7178.7|7176.9|7173.8|7172|7179.6|7177.8|7173.7|7171.9|341
1618988700000|2021-04-21 07:05:00|7173.7|7171.9|7182.3|7180.5|7182.7|7180.9|7173.1|7171.2|448
1618989000000|2021-04-21 07:10:00|7182.2|7180.4|7183.4|7181.6|7185.7|7183.7|7180.5|7178.7|386
1618989300000|2021-04-21 07:15:00|7183.5|7181.7|7182.2|7180.4|7184.7|7182.9|7180.9|7178.5|294
1618989600000|2021-04-21 07:20:00|7182.3|7180.5|7177.5|7174.5|7182.8|7181|7176.8|7174.4|316
1618989900000|2021-04-21 07:25:00|7176.9|7175.1|7174.8|7173|7178.1|7176.3|7174.3|7172.5|326
1618990200000|2021-04-21 07:30:00|7175.3|7173.5|7176.3|7174.5|7176.7|7174.9|7173.9|7172.1|333
1618990500000|2021-04-21 07:35:00|7176.4|7174.6|7172|7170.2|7176.6|7174.8|7170.9|7168.9|378
1618990800000|2021-04-21 07:40:00|7171.9|7170.1|7170.4|7168.6|7172.4|7170.6|7166.2|7164.4|484
1618991100000|2021-04-21 07:45:00|7170.3|7168.5|7173.5|7171.7|7174.3|7172.5|7170.1|7168.3|457
1618991400000|2021-04-21 07:50:00|7173.6|7171.8|7177.7|7175.9|7178.6|7176.8|7173.4|7171.6|300
1618991700000|2021-04-21 07:55:00|7177.8|7176|7179.3|7177.5|7180.2|7178.4|7176.6|7174.8|338
1618992000000|2021-04-21 08:00:00|7179.7|7177.9|7185.9|7184.1|7185.9|7184.1|7178.7|7176.6|317
1618992300000|2021-04-21 08:05:00|7186.2|7184.4|7182.9|7181.1|7186.7|7184.5|7181.5|7179.7|348
1618992600000|2021-04-21 08:10:00|7182.8|7181|7185.5|7183.7|7185.9|7183.8|7180.6|7178.8|237
1618992900000|2021-04-21 08:15:00|7185.6|7183.8|7185.7|7183.9|7187.5|7185.7|7184.3|7182.5|340
1618993200000|2021-04-21 08:20:00|7185.8|7184|7184.2|7182.4|7185.8|7184|7183.6|7181.8|196
1618993500000|2021-04-21 08:25:00|7184.3|7182.5|7183.1|7181.3|7185.5|7183.7|7182.2|7180.4|262
1618993800000|2021-04-21 08:30:00|7183.2|7181.4|7185.3|7183.5|7186.9|7185.1|7183.2|7181.4|243
1618994100000|2021-04-21 08:35:00|7185.4|7183.6|7183.5|7181.7|7186.6|7184.8|7183.3|7181.5|285
1618994400000|2021-04-21 08:40:00|7183.4|7181.6|7179.6|7177.8|7183.5|7181.7|7179.5|7177.7|257
1618994700000|2021-04-21 08:45:00|7179.7|7177.9|7176.4|7174.6|7181|7179.2|7176.1|7174.3|273
1618995000000|2021-04-21 08:50:00|7176.3|7174.5|7175|7173.2|7177.7|7175.9|7174.2|7172.4|227
1618995300000|2021-04-21 08:55:00|7174.7|7172.9|7170.9|7169.1|7174.7|7172.9|7168.2|7166.4|264
1618995600000|2021-04-21 09:00:00|7170.8|7169|7175.2|7172.2|7175.2|7172.9|7170.4|7168|255
1618995900000|2021-04-21 09:05:00|7174.6|7172.8|7176.7|7174.9|7177.5|7175.7|7173.6|7171.2|227
1618996200000|2021-04-21 09:10:00|7176.6|7174.8|7178.8|7177|7180.1|7178.3|7176.6|7174.8|214
1618996500000|2021-04-21 09:15:00|7178.6|7176.8|7178.9|7177.1|7180.7|7178.9|7177.6|7175.8|203
1618996800000|2021-04-21 09:20:00|7178.8|7177|7180|7178.2|7182.3|7180.5|7178.8|7177|309
1618997100000|2021-04-21 09:25:00|7180.1|7178.3|7179.5|7177.7|7180.4|7178.6|7178.9|7177.1|233
1618997400000|2021-04-21 09:30:00|7179.7|7177.9|7175.4|7173.6|7180.4|7178.6|7175.3|7173.5|272
1618997700000|2021-04-21 09:35:00|7175.5|7173.7|7174.3|7172.5|7175.6|7173.8|7173.4|7171.6|252
1618998000000|2021-04-21 09:40:00|7174.4|7172.6|7175.9|7174.1|7176.4|7174.6|7174.3|7172.5|203
1618998300000|2021-04-21 09:45:00|7175.8|7174|7175.9|7174.1|7175.9|7174.1|7173.6|7171.8|286
1618998600000|2021-04-21 09:50:00|7176|7174.2|7179.6|7177.8|7180.6|7178.2|7175.9|7173.6|271
1618998900000|2021-04-21 09:55:00|7179.5|7177.7|7181.5|7179.7|7182.2|7179.9|7177.8|7175.4|378
1618999200000|2021-04-21 10:00:00|7181.4|7179.6|7179.7|7177.9|7181.8|7180|7179.2|7177|305
1618999500000|2021-04-21 10:05:00|7179.6|7177.8|7181.5|7179.7|7182.8|7181|7179.4|7177.6|277
1618999800000|2021-04-21 10:10:00|7181.4|7179.6|7181|7179.2|7183.1|7181.3|7179.5|7177.7|239
1619000100000|2021-04-21 10:15:00|7180.9|7179.1|7181.5|7179.7|7184.4|7182.6|7179.8|7178|303
1619000400000|2021-04-21 10:20:00|7181.6|7179.8|7179.9|7178.1|7182.4|7180.6|7179.9|7178.1|301
1619000700000|2021-04-21 10:25:00|7180|7178.2|7178.4|7176.6|7182.2|7180.4|7178.3|7176.3|234
1619001000000|2021-04-21 10:30:00|7178.5|7176.7|7180.4|7178.6|7183.6|7181.7|7178.5|7176.7|203
1619001300000|2021-04-21 10:35:00|7180.5|7178.7|7181.5|7179.7|7182.5|7180.1|7179.1|7176.8|261
1619001600000|2021-04-21 10:40:00|7181.6|7179.8|7183.3|7181.5|7183.5|7181.7|7180.4|7178.6|192
1619001900000|2021-04-21 10:45:00|7183.4|7181.6|7185.5|7183.7|7185.6|7183.8|7181.3|7179.5|306
1619002200000|2021-04-21 10:50:00|7185.6|7183.8|7186.6|7184.8|7186.7|7184.9|7184.9|7183.1|226
1619002500000|2021-04-21 10:55:00|7186.5|7184.7|7187.4|7185.6|7189.1|7186.7|7186.4|7184.6|198
1619002800000|2021-04-21 11:00:00|7187.5|7185.7|7187.4|7185.6|7188.4|7186.6|7185.9|7184.1|239
1619003100000|2021-04-21 11:05:00|7187.3|7185.5|7188.5|7186.7|7188.7|7186.9|7185.4|7183.6|193
1619003400000|2021-04-21 11:10:00|7188.6|7186.8|7189.4|7187.6|7190.6|7188.7|7188.5|7186.7|192
1619003700000|2021-04-21 11:15:00|7189.3|7187.5|7188.7|7186.9|7190|7188.2|7188.5|7186.6|198
1619004000000|2021-04-21 11:20:00|7188.8|7187|7188.3|7186.5|7190.8|7189|7188.2|7186.4|206
1619004300000|2021-04-21 11:25:00|7188.2|7186.4|7187.4|7185.6|7189.3|7187.5|7187.4|7185.6|138
1619004600000|2021-04-21 11:30:00|7187.5|7185.7|7186.4|7184.6|7189.5|7187.7|7186.4|7184.6|193
1619004900000|2021-04-21 11:35:00|7186.3|7184.5|7185.3|7183.5|7187.2|7185.4|7185.2|7183.4|164
1619005200000|2021-04-21 11:40:00|7185.2|7183.4|7183.9|7182.1|7186.7|7184.9|7183.7|7181.9|205
1619005500000|2021-04-21 11:45:00|7184.2|7182.4|7182.4|7180.6|7185.2|7183.4|7182.4|7180.6|175
1619005800000|2021-04-21 11:50:00|7182.5|7180.7|7185.9|7184.1|7185.9|7184.1|7181.8|7180|259
1619006100000|2021-04-21 11:55:00|7185.8|7184|7184.8|7183|7185.9|7184.1|7184.4|7182.6|159
1619006400000|2021-04-21 12:00:00|7184.9|7183.1|7180.2|7178.4|7186|7184.2|7180.1|7178.3|282
1619006700000|2021-04-21 12:05:00|7180.3|7178.5|7179.3|7177.5|7180.8|7179|7178.2|7176.4|235
1619007000000|2021-04-21 12:10:00|7179.2|7177.4|7179.2|7177.4|7180.4|7178.6|7176.4|7174.6|223
1619007300000|2021-04-21 12:15:00|7179.3|7177.5|7180.3|7178.5|7181.4|7179.6|7179.2|7177.4|216
1619007600000|2021-04-21 12:20:00|7180.4|7178.6|7183|7181.2|7183.7|7181.9|7178.8|7177|273
1619007900000|2021-04-21 12:25:00|7182.9|7181.1|7183.7|7181.9|7184.7|7182.9|7182.7|7180.9|171
1619008200000|2021-04-21 12:30:00|7183.6|7181.8|7182.5|7180.7|7184.4|7182.6|7180.6|7178.8|245
1619008500000|2021-04-21 12:35:00|7182.6|7180.8|7176.7|7174.9|7182.6|7180.8|7175.6|7173.8|343
1619008800000|2021-04-21 12:40:00|7176.8|7175|7182.5|7180.7|7183|7181.2|7176.8|7175|295
1619009100000|2021-04-21 12:45:00|7182.4|7180.6|7183.8|7182|7184.4|7182.6|7181.9|7179.6|239
1619009400000|2021-04-21 12:50:00|7183.6|7181.8|7179.7|7177.9|7183.6|7181.8|7179.7|7177.9|317
1619009700000|2021-04-21 12:55:00|7179.8|7178|7183|7181.2|7183.2|7181.4|7179.3|7177.5|301
1619010000000|2021-04-21 13:00:00|7182.8|7181|7180|7178.2|7183|7181.2|7179.4|7177.6|302
1619010300000|2021-04-21 13:05:00|7180.1|7178.3|7179.9|7178.1|7180.8|7179|7176.3|7174.5|332
1619010600000|2021-04-21 13:10:00|7179.8|7178|7175.6|7173.8|7179.9|7178.1|7174.6|7172.8|300
1619010900000|2021-04-21 13:15:00|7175.5|7173.7|7176.6|7174.8|7178.6|7176.8|7175.5|7173.1|352
1619011200000|2021-04-21 13:20:00|7176.7|7174.9|7174.4|7172.6|7178.6|7176.8|7174.3|7172.5|304
1619011500000|2021-04-21 13:25:00|7174.5|7172.7|7172.9|7171.1|7177.3|7175.5|7172.9|7171.1|259
1619011800000|2021-04-21 13:30:00|7173.1|7171.3|7175.2|7173.4|7178.3|7176.4|7172|7170.2|434
1619012100000|2021-04-21 13:35:00|7175.3|7173.5|7174|7172.2|7177.2|7175.4|7172|7170.2|392
1619012400000|2021-04-21 13:40:00|7173.9|7172.1|7180.7|7178.9|7181.8|7179.3|7172.3|7170.5|459
1619012700000|2021-04-21 13:45:00|7180.6|7178.8|7183.1|7181.3|7186.8|7184.4|7180|7178.2|411
1619013000000|2021-04-21 13:50:00|7183.7|7180.7|7180.8|7179|7184.8|7183|7177.9|7175.5|473
1619013300000|2021-04-21 13:55:00|7180.7|7178.9|7184.9|7183.1|7185.7|7183.8|7179.4|7177.1|382
1619013600000|2021-04-21 14:00:00|7185|7183.2|7190.1|7188.3|7193|7191.2|7183.5|7180.5|658
1619013900000|2021-04-21 14:05:00|7190.3|7188.5|7191.5|7189.7|7192.2|7190.4|7185.7|7183.9|572
1619014200000|2021-04-21 14:10:00|7191.4|7189.6|7188.5|7186.7|7193.6|7191.8|7186.8|7185|488
1619014500000|2021-04-21 14:15:00|7188.7|7186.9|7193.1|7191.3|7193.1|7191.3|7185.1|7183.3|478
1619014800000|2021-04-21 14:20:00|7193|7191.2|7199|7197.2|7199.6|7197.4|7190.6|7188.8|479
1619015100000|2021-04-21 14:25:00|7199.3|7197.5|7203.8|7202|7203.8|7202|7198.6|7196.8|475
1619015400000|2021-04-21 14:30:00|7203.4|7201.6|7201.4|7199.6|7203.5|7201.7|7200.3|7198.5|472
1619015700000|2021-04-21 14:35:00|7201.5|7199.7|7204.6|7202.8|7206.5|7204.7|7199.5|7197.7|385
1619016000000|2021-04-21 14:40:00|7205|7203.2|7208.6|7206.8|7208.7|7206.9|7204.6|7202.6|412
1619016300000|2021-04-21 14:45:00|7208.8|7207|7210.3|7208.5|7211.3|7209.5|7208.4|7206.6|425
1619016600000|2021-04-21 14:50:00|7210|7208.2|7211.3|7209.5|7212|7210.2|7207.7|7205.9|329
1619016900000|2021-04-21 14:55:00|7211.2|7209.4|7209.8|7208|7213.2|7211.4|7208.7|7206.9|433
1619017200000|2021-04-21 15:00:00|7209.9|7208.1|7213.4|7211.6|7214.5|7212.7|7208.8|7207|470
1619017500000|2021-04-21 15:05:00|7213.3|7211.5|7215.4|7213.6|7215.6|7213.8|7213.1|7211.3|289
1619017800000|2021-04-21 15:10:00|7215.5|7213.7|7217.9|7216.1|7219.5|7217.7|7214.4|7212.6|319
1619018100000|2021-04-21 15:15:00|7217.8|7216|7215.7|7213.9|7218.3|7216.5|7214.3|7212.5|300
1619018400000|2021-04-21 15:20:00|7215.6|7213.8|7215|7213.2|7216.2|7214.4|7212.8|7211|266
1619018700000|2021-04-21 15:25:00|7215.1|7213.3|7214|7212.2|7215.9|7214.1|7212.8|7211|197
1619019000000|2021-04-21 15:30:00|7214.1|7212.3|7216.8|7215|7217.6|7215.8|7213.9|7212.1|275
1619019300000|2021-04-21 15:35:00|7216.7|7214.9|7217.6|7215.8|7217.8|7216|7216.3|7214.5|231
1619019600000|2021-04-21 15:40:00|7217.7|7215.9|7214.5|7212.7|7218|7216.2|7214.2|7212.4|268
1619019900000|2021-04-21 15:45:00|7214.9|7213.1|7214.8|7213|7216.4|7214.6|7214.3|7212.5|253
1619020200000|2021-04-21 15:50:00|7214.7|7212.9|7214.6|7212.8|7215.9|7214.1|7213.3|7211.5|300
1619020500000|2021-04-21 15:55:00|7214.7|7212.9|7213.5|7211.7|7216.2|7214.4|7213.1|7211.3|258
1619020800000|2021-04-21 16:00:00|7213.4|7211.6|7213.6|7211.8|7215.1|7213.3|7212.5|7210.7|249
1619021100000|2021-04-21 16:05:00|7213.5|7211.7|7214.7|7212.9|7214.8|7213|7213.4|7211.6|163
1619021400000|2021-04-21 16:10:00|7214.6|7212.8|7212.5|7210.7|7214.8|7213|7212.4|7210.6|178
1619021700000|2021-04-21 16:15:00|7212.8|7211|7210.1|7208.3|7212.8|7211|7209.7|7207.4|203
1619022000000|2021-04-21 16:20:00|7210|7208.2|7209|7207.2|7211|7209.2|7209|7207|155
1619022300000|2021-04-21 16:25:00|7209.1|7207.3|7208.8|7207|7209.8|7208|7208.1|7206.3|185
1619022600000|2021-04-21 16:30:00|7208.7|7206.9|7209.8|7208|7210.7|7208.9|7208.7|7206.9|232
1619022900000|2021-04-21 16:35:00|7209.7|7207.9|7209.3|7207.5|7210.3|7208.5|7209.1|7207.3|140
1619023200000|2021-04-21 16:40:00|7209.4|7207.6|7208.8|7207|7211.1|7209.3|7208.2|7206.2|165
1619023500000|2021-04-21 16:45:00|7208.7|7206.9|7209.6|7207.8|7209.9|7208.1|7208.3|7206.5|184
1619023800000|2021-04-21 16:50:00|7209.7|7207.9|7208.4|7206.6|7210.2|7208.4|7208.4|7206.6|184
1619024100000|2021-04-21 16:55:00|7208.5|7206.7|7208|7206.2|7208.5|7206.7|7206.8|7205|178
1619024400000|2021-04-21 17:00:00|7207.9|7206.1|7209.8|7208|7210.3|7208.5|7207.7|7205.9|207
1619024700000|2021-04-21 17:05:00|7209.9|7208.1|7211.2|7209.4|7211.3|7209.5|7208.7|7206.9|227
1619025000000|2021-04-21 17:10:00|7211.3|7209.5|7210.8|7209|7211.4|7209.6|7210.3|7208.5|217
1619025300000|2021-04-21 17:15:00|7211|7209.2|7208.4|7206.6|7211|7209.2|7207.2|7205.4|352
1619025600000|2021-04-21 17:20:00|7208.3|7206.5|7210.6|7208.8|7210.6|7208.8|7208.3|7206.5|125
1619025900000|2021-04-21 17:25:00|7210.5|7208.7|7209|7207.2|7210.5|7208.7|7208.7|7206.9|141
1619026200000|2021-04-21 17:30:00|7208.7|7206.9|7209.8|7208|7210.5|7208.7|7208.7|7206.9|150
1619026500000|2021-04-21 17:35:00|7209.7|7207.9|7209.9|7208.1|7210.4|7208.6|7208.9|7207.1|129
1619026800000|2021-04-21 17:40:00|7210|7208.2|7210.2|7208.4|7210.8|7209|7209.4|7207.6|124
1619027100000|2021-04-21 17:45:00|7209.7|7207.9|7210.8|7209|7211.2|7209.4|7209.5|7207.7|138
1619027400000|2021-04-21 17:50:00|7210.7|7208.9|7211.1|7209.3|7211.2|7209.4|7210|7208.2|146
1619027700000|2021-04-21 17:55:00|7211|7209.2|7211|7209.2|7211.8|7210|7210.9|7209.1|134
1619028000000|2021-04-21 18:00:00|7211.1|7209.3|7210.1|7208.3|7211.8|7210|7209.7|7207.9|163
1619028300000|2021-04-21 18:05:00|7210|7208.2|7210.3|7208.5|7210.8|7209|7209.8|7208|155
1619028600000|2021-04-21 18:10:00|7210.2|7208.4|7211.2|7209.4|7211.3|7209.5|7209.4|7207.6|142
1619028900000|2021-04-21 18:15:00|7210.8|7209|7211.5|7209.7|7212.1|7210.3|7210.5|7208.7|117
1619029200000|2021-04-21 18:20:00|7211.6|7209.8|7210.7|7208.9|7212.9|7210.6|7210.7|7208.9|154
1619029500000|2021-04-21 18:25:00|7210.6|7208.8|7210.1|7208.3|7211.5|7209.7|7208.7|7206.9|188
1619029800000|2021-04-21 18:30:00|7209.8|7208|7209.7|7207.9|7210.8|7209|7209.6|7207.8|119
1619030100000|2021-04-21 18:35:00|7209.5|7207.7|7210.3|7208.5|7210.6|7208.8|7209.4|7207.6|144
1619030400000|2021-04-21 18:40:00|7210.2|7208.4|7210.2|7208.4|7211.3|7209.5|7209.5|7207.7|152
1619030700000|2021-04-21 18:45:00|7210.1|7208.3|7208.9|7207.1|7210.8|7209|7208.5|7206.7|152
1619031000000|2021-04-21 18:50:00|7209|7207.2|7209.9|7208.1|7210.3|7208.5|7208.6|7206.8|124
1619031300000|2021-04-21 18:55:00|7210|7208.2|7210.3|7207.3|7211.2|7209.4|7209.2|7207.3|292
1619031600000|2021-04-21 19:00:00|7210|7207|7208.6|7206.8|7210.7|7208.9|7208.3|7206.3|162
1619031900000|2021-04-21 19:05:00|7208.7|7206.9|7208.3|7206.5|7208.7|7206.9|7208.1|7206.3|57
1619032200000|2021-04-21 19:10:00|7208.4|7206.6|7209.2|7207.4|7210|7208.2|7208.3|7206.5|100
1619032500000|2021-04-21 19:15:00|7209.3|7207.5|7207.2|7205.4|7209.3|7207.5|7206.6|7204.8|71
1619032800000|2021-04-21 19:20:00|7207.3|7205.5|7208.5|7206.7|7208.6|7206.8|7207.3|7205.5|55
1619033100000|2021-04-21 19:25:00|7208.4|7206.6|7209.8|7208|7210.3|7208.5|7208.4|7206.6|79
1619033400000|2021-04-21 19:30:00|7209.9|7208.1|7211.1|7209.3|7211.2|7209.4|7209.4|7207.6|108
1619033700000|2021-04-21 19:35:00|7211|7209.2|7212.2|7210.4|7212.5|7210.7|7211|7209.2|89
1619034000000|2021-04-21 19:40:00|7212.3|7210.5|7211.3|7209.5|7212.5|7210.7|7211.3|7209.5|77
1619034300000|2021-04-21 19:45:00|7211.4|7209.6|7210.7|7208.9|7211.5|7209.7|7210.3|7208.5|153
1619034600000|2021-04-21 19:50:00|7210.6|7208.8|7209.8|7208|7210.8|7209|7208.2|7205.9|199
1619034900000|2021-04-21 19:55:00|7209.9|7208.1|7209.9|7208.1|7211.9|7210.1|7209.8|7208|116
1619035200000|2021-04-21 20:00:00|7209.8|7208|7209.2|7207.4|7210|7208.2|7208.3|7206.5|105
1619035500000|2021-04-21 20:05:00|7209.1|7207.3|7209|7207.2|7209.5|7207.5|7208.5|7206.5|87
1619035800000|2021-04-21 20:10:00|7208.9|7207.1|7209.5|7207.7|7209.6|7207.8|7208.8|7207|62
1619036100000|2021-04-21 20:15:00|7209.6|7207.8|7209.5|7207.7|7210.3|7208.5|7209.5|7207.7|61
1619036400000|2021-04-21 20:20:00|7209.6|7207.8|7209.4|7207.6|7209.6|7207.8|7209.3|7207.5|44
1619036700000|2021-04-21 20:25:00|7209.3|7207.5|7208.6|7206.8|7209.5|7207.7|7208.2|7206.4|66
1619037000000|2021-04-21 20:30:00|7208.7|7206.9|7209.6|7207.8|7210.7|7208.2|7208.5|7206.5|94
1619037300000|2021-04-21 20:35:00|7209.8|7208|7210.5|7207.5|7210.5|7208.1|7209.3|7207|76
1619037600000|2021-04-21 20:40:00|7210.4|7207.4|7211|7208|7211.2|7208.8|7209.8|7207.4|51
1619037900000|2021-04-21 20:45:00|7211.4|7208.4|7210.3|7207.3|7212.1|7209.1|7209.2|7206.8|107
1619038200000|2021-04-21 20:50:00|7210.2|7207.2|7210|7207|7210.6|7207.8|7209.3|7206.8|82
1619038500000|2021-04-21 20:55:00|7210.1|7207.1|7212|7208.7|7212.2|7209.1|7209.6|7206.6|117
1619038800000|2021-04-21 21:00:00|7214.9|7210.9|7212.8|7208.8|7215.5|7211.5|7212.8|7208.8|27
1619039100000|2021-04-21 21:05:00|7213|7209|7205|7201|7213.4|7209.6|7203|7199|97
1619039400000|2021-04-21 21:10:00|7204.6|7200.6|7209.8|7206.8|7210.6|7206.8|7203.5|7199.5|203
1619039700000|2021-04-21 21:15:00|7209.9|7206.7|7209.2|7206|7210.5|7206.8|7209.2|7206|85
1619040000000|2021-04-21 21:20:00|7209.5|7206.5|7209.8|7205.8|7210.4|7206.5|7208.8|7205.7|113
1619040300000|2021-04-21 21:25:00|7209.7|7206.2|7209.2|7205.2|7210.2|7206.4|7201.6|7197.6|137
1619040600000|2021-04-21 21:30:00|7209.3|7205.3|7208.8|7205.8|7209.6|7206.2|7203.4|7199.4|253
1619040900000|2021-04-21 21:35:00|7208.9|7205.9|7209.3|7206.3|7213.8|7209.8|7208.3|7205.3|133
1619041200000|2021-04-21 21:40:00|7209.2|7206.2|7208.5|7205.1|7210|7207|7207.2|7203.2|120
1619041500000|2021-04-21 21:45:00|7208.4|7204.9|7208.8|7205.8|7209.1|7206.1|7207.8|7204.5|170
1619041800000|2021-04-21 21:50:00|7208.7|7205.7|7208.5|7205.4|7208.7|7205.7|7206.6|7202.6|126
1619042100000|2021-04-21 21:55:00|7208.6|7205.5|7209.2|7205.4|7209.7|7206.1|7207.3|7203.3|128
1619042400000|2021-04-21 22:00:00|7209.1|7205.5|7209.4|7206.4|7210.4|7207.4|7208.6|7205.1|188
1619042700000|2021-04-21 22:05:00|7209.3|7206.3|7207.9|7204.9|7209.4|7206.4|7207.7|7204.7|90
1619043000000|2021-04-21 22:10:00|7208|7205|7207.9|7204.9|7208.3|7205.6|7207.2|7204.6|69
1619043300000|2021-04-21 22:15:00|7208|7205|7206.9|7203.9|7208|7205.6|7206.4|7203.8|72
1619043600000|2021-04-21 22:20:00|7207|7204|7207|7204|7207.2|7204.6|7206.3|7203.7|60
1619043900000|2021-04-21 22:25:00|7206.7|7203.7|7206.9|7203.9|7207.1|7204.7|7206.1|7203.7|71
1619044200000|2021-04-21 22:30:00|7207|7204|7208.5|7206.7|7209.7|7207.4|7206.3|7203.8|130
1619044500000|2021-04-21 22:35:00|7208.9|7205.9|7204.7|7201.7|7209.5|7206.8|7204.1|7201.6|130
1619044800000|2021-04-21 22:40:00|7204.8|7201.8|7204.2|7201.2|7204.9|7202.6|7204|7201|73
1619045100000|2021-04-21 22:45:00|7204.1|7201.1|7204.1|7201.1|7204.5|7201.9|7203.2|7200.7|89
1619045400000|2021-04-21 22:50:00|7204.2|7201.2|7202.1|7200.3|7204.3|7201.3|7202|7199.6|83
1619045700000|2021-04-21 22:55:00|7202|7200.2|7204.9|7201.9|7205|7202|7201.9|7199.6|131
1619046000000|2021-04-21 23:00:00|7204.8|7201.8|7205.5|7203.7|7206.3|7204.5|7204.2|7201.8|84
1619046300000|2021-04-21 23:05:00|7205.6|7203.8|7207.5|7205.7|7207.9|7206.1|7205.3|7203|87
1619046600000|2021-04-21 23:10:00|7207.4|7205.6|7208.3|7206.5|7208.4|7206.6|7207.1|7205.3|78
1619046900000|2021-04-21 23:15:00|7208.5|7206.7|7209.3|7207.5|7210.5|7208.7|7208.3|7206.5|96
1619047200000|2021-04-21 23:20:00|7209.4|7207.6|7206.3|7204.5|7210.1|7207.8|7205.9|7203.5|93
1619047500000|2021-04-21 23:25:00|7206.1|7204.3|7206.3|7204.5|7207.2|7205.2|7205.1|7202.9|89
1619047800000|2021-04-21 23:30:00|7207.3|7204.3|7207.4|7205.6|7207.7|7205.9|7205|7202.9|121
1619048100000|2021-04-21 23:35:00|7207.5|7205.7|7207.3|7205.5|7207.5|7205.7|7206.9|7205.1|54
1619048400000|2021-04-21 23:40:00|7207.2|7205.4|7205.4|7203.6|7207.3|7205.5|7205.4|7203.1|72
1619048700000|2021-04-21 23:45:00|7205.3|7203.5|7204.8|7203|7205.5|7203.7|7203.3|7201.2|119
1619049000000|2021-04-21 23:50:00|7204.7|7202.9|7206.8|7205|7207.3|7205.5|7204.2|7202.4|107
1619049300000|2021-04-21 23:55:00|7206.7|7204.9|7204.4|7202.6|7206.9|7205.1|7204.1|7201.8|83
1619049600000|2021-04-22 00:00:00|7204.9|7201.9|7207.2|7205.4|7208.3|7206.5|7204.3|7201.9|250
1619049900000|2021-04-22 00:05:00|7207.1|7205.3|7204.5|7202.7|7207.6|7205.8|7203.9|7202.1|216
1619050200000|2021-04-22 00:10:00|7204.6|7202.8|7204|7202.2|7206.5|7204.7|7203.8|7202|153
1619050500000|2021-04-22 00:15:00|7203.9|7202.1|7202.1|7200.3|7204.2|7202.4|7202.1|7200.3|133
1619050800000|2021-04-22 00:20:00|7202|7200.2|7201.2|7199.4|7203.1|7201.3|7201.1|7199.3|147
1619051100000|2021-04-22 00:25:00|7201.1|7199.3|7200.1|7198.3|7201.2|7199.4|7198.4|7196.6|208
1619051400000|2021-04-22 00:30:00|7200|7198.2|7201.6|7199.8|7201.9|7200.1|7200|7198.2|134
1619051700000|2021-04-22 00:35:00|7201.5|7199.7|7204.1|7202.3|7204.1|7202.3|7201.2|7199.4|145
1619052000000|2021-04-22 00:40:00|7204.2|7202.4|7203.2|7201.4|7204.6|7202.8|7202.9|7201.1|192
1619052300000|2021-04-22 00:45:00|7203.1|7201.3|7209.1|7207.3|7209.2|7207.4|7202.5|7200.7|276
1619052600000|2021-04-22 00:50:00|7209.2|7207.4|7207.3|7205.5|7209.2|7207.4|7207.1|7204.9|207
1619052900000|2021-04-22 00:55:00|7207.1|7205.3|7206.2|7204.4|7208.4|7206.6|7205.1|7203.3|215
1619053200000|2021-04-22 01:00:00|7206.6|7204.8|7206.2|7204.4|7208.2|7206.4|7205.9|7204.1|214
1619053500000|2021-04-22 01:05:00|7206.3|7204.5|7209.3|7207.5|7209.8|7208|7206.2|7204.4|168
1619053800000|2021-04-22 01:10:00|7209.2|7207.4|7206.2|7204.4|7210.5|7208.7|7206.1|7204.3|261
1619054100000|2021-04-22 01:15:00|7206.3|7204.5|7205.3|7203.5|7207.6|7205.7|7205.2|7203.4|214
1619054400000|2021-04-22 01:20:00|7205.2|7203.4|7207.6|7205.8|7208|7206.2|7204.9|7203.1|229
1619054700000|2021-04-22 01:25:00|7207.7|7205.9|7207.6|7205.8|7208.4|7206.6|7205.6|7203.8|198
1619055000000|2021-04-22 01:30:00|7207.7|7205.9|7210.3|7208.5|7211.4|7209.6|7207.3|7205.5|280
1619055300000|2021-04-22 01:35:00|7210.4|7208.6|7213.2|7211.4|7213.4|7211.6|7209.9|7208.1|296
1619055600000|2021-04-22 01:40:00|7213.3|7211.5|7212.7|7210.9|7213.5|7211.7|7211.4|7209.6|209
1619055900000|2021-04-22 01:45:00|7212.8|7211|7213.8|7212|7214.5|7212.7|7211.5|7209.7|264
1619056200000|2021-04-22 01:50:00|7213.7|7211.9|7212.2|7210.4|7214.5|7212.7|7211.9|7210.1|188
1619056500000|2021-04-22 01:55:00|7211.8|7210|7209.3|7207.5|7212.6|7210.8|7208.2|7206.2|293
1619056800000|2021-04-22 02:00:00|7209.2|7207.4|7209.8|7208|7211.4|7209.6|7209.2|7207.4|246
1619057100000|2021-04-22 02:05:00|7209.7|7207.9|7208|7206.2|7210.8|7209|7208|7205.6|277
1619057400000|2021-04-22 02:10:00|7208.1|7206.3|7210.5|7208.7|7210.5|7208.7|7207.3|7205.2|278
1619057700000|2021-04-22 02:15:00|7210.6|7208.8|7209.3|7207.5|7210.6|7208.8|7208.3|7206.4|200
1619058000000|2021-04-22 02:20:00|7209.4|7207.6|7209|7207.2|7210.3|7208.5|7207.8|7206|177
1619058300000|2021-04-22 02:25:00|7209.2|7207.4|7209.3|7207.5|7209.5|7207.7|7207.6|7205.8|149
1619058600000|2021-04-22 02:30:00|7209.4|7207.6|7210.5|7208.7|7211.4|7209.6|7209.2|7207.4|266
1619058900000|2021-04-22 02:35:00|7210.4|7208.6|7209.2|7207.4|7210.8|7209|7208.3|7206.5|164
1619059200000|2021-04-22 02:40:00|7209.3|7207.5|7209|7207.2|7210.4|7208.6|7208.3|7206.1|200
1619059500000|2021-04-22 02:45:00|7208.9|7207.1|7207.2|7205.4|7209.5|7207.7|7207.1|7205.3|268
1619059800000|2021-04-22 02:50:00|7207.1|7205.3|7208.4|7206.6|7209.2|7207.4|7207.1|7204.9|208
1619060100000|2021-04-22 02:55:00|7208.5|7206.7|7208.1|7206.3|7208.8|7207|7207.2|7205.4|184
1619060400000|2021-04-22 03:00:00|7208.2|7206.4|7209.3|7207.5|7209.9|7208.1|7207|7205.2|214
1619060700000|2021-04-22 03:05:00|7209.2|7207.4|7207.2|7205.4|7209.3|7207.5|7207.1|7205.3|187
1619061000000|2021-04-22 03:10:00|7207.3|7205.5|7205.7|7203.9|7207.8|7205.8|7205.1|7203.3|267
1619061300000|2021-04-22 03:15:00|7205.6|7203.8|7206.4|7204.6|7208.1|7206.3|7205.4|7203.6|198
1619061600000|2021-04-22 03:20:00|7206.2|7204.4|7205.4|7203.6|7206.6|7204.8|7205.1|7203.3|151
1619061900000|2021-04-22 03:25:00|7205.3|7203.5|7201.3|7199.5|7205.6|7203.8|7201.2|7199.4|169
1619062200000|2021-04-22 03:30:00|7201.2|7199.4|7199.3|7197.5|7201.3|7199.5|7199.2|7197.4|160
1619062500000|2021-04-22 03:35:00|7199.2|7197.4|7198|7196.2|7200|7198.2|7197.8|7196|175
1619062800000|2021-04-22 03:40:00|7198.1|7196.3|7196.1|7194.3|7198.7|7196.9|7196.1|7194.3|236
1619063100000|2021-04-22 03:45:00|7196.2|7194.4|7197.2|7195.4|7198.4|7196.6|7196.1|7194.3|197
1619063400000|2021-04-22 03:50:00|7197|7195.2|7196.4|7194.6|7198|7196.2|7196.3|7194.5|186
1619063700000|2021-04-22 03:55:00|7196.3|7194.5|7196.5|7194.7|7197.1|7195.3|7194.8|7193|211
1619064000000|2021-04-22 04:00:00|7196.4|7194.6|7197.7|7195.9|7198.2|7196.4|7196.4|7194.6|102
1619064300000|2021-04-22 04:05:00|7197.6|7195.8|7197.5|7195.7|7197.9|7196.1|7197.2|7195.4|114
1619064600000|2021-04-22 04:10:00|7197.4|7195.6|7194.8|7193|7198.1|7196.3|7194.3|7192.5|171
1619064900000|2021-04-22 04:15:00|7194.7|7192.9|7193.1|7191.3|7194.8|7193|7191.1|7189.3|252
1619065200000|2021-04-22 04:20:00|7193.2|7191.4|7193.6|7191.8|7194.2|7192.4|7193|7191.2|210
1619065500000|2021-04-22 04:25:00|7193.5|7191.7|7192.1|7190.3|7193.8|7192|7192|7190.2|160
1619065800000|2021-04-22 04:30:00|7192.2|7190.4|7191.4|7189.6|7193.2|7191.4|7191.1|7189.3|244
1619066100000|2021-04-22 04:35:00|7191.3|7189.5|7188.1|7186.3|7191.6|7189.8|7187.5|7185.7|210
1619066400000|2021-04-22 04:40:00|7188.2|7186.4|7191|7189.2|7191.5|7189.7|7188.2|7186.4|259
1619066700000|2021-04-22 04:45:00|7190.9|7189.1|7189.9|7188.1|7191.7|7189.9|7189.7|7187.9|159
1619067000000|2021-04-22 04:50:00|7190|7188.2|7191.3|7189.5|7192.1|7190.3|7189.8|7188|230
1619067300000|2021-04-22 04:55:00|7191.4|7189.6|7190.5|7188.7|7191.7|7189.9|7190.4|7188.6|106
1619067600000|2021-04-22 05:00:00|7190.6|7188.8|7190.4|7188.6|7192|7190.2|7189.4|7187.6|209
1619067900000|2021-04-22 05:05:00|7190.3|7188.5|7189.5|7187.7|7191.2|7189.4|7189.3|7187.5|159
1619068200000|2021-04-22 05:10:00|7189.6|7187.8|7191.7|7189.9|7192.4|7190.6|7189.5|7187.7|224
1619068500000|2021-04-22 05:15:00|7191.6|7189.8|7192.7|7190.9|7193.5|7191.7|7191.3|7189.5|261
1619068800000|2021-04-22 05:20:00|7192.8|7191|7193|7191.2|7194.1|7192.3|7192.4|7190.6|183
1619069100000|2021-04-22 05:25:00|7192.9|7191.1|7193|7191.2|7193.2|7191.4|7191.2|7189.4|158
1619069400000|2021-04-22 05:30:00|7192.9|7191.1|7191.1|7189.3|7193.1|7191.3|7190.3|7188.5|223
1619069700000|2021-04-22 05:35:00|7191.2|7189.4|7194.1|7192.3|7194.2|7192.4|7190.3|7188.5|138
1619070000000|2021-04-22 05:40:00|7194.2|7192.4|7193.5|7191.7|7194.4|7192.6|7192.2|7190.4|159
1619070300000|2021-04-22 05:45:00|7193.4|7191.6|7191.4|7189.6|7193.6|7191.8|7191.3|7189.5|152
1619070600000|2021-04-22 05:50:00|7191.5|7189.7|7195.2|7193.4|7195.4|7193.6|7191.4|7189.6|213
1619070900000|2021-04-22 05:55:00|7195.1|7193.3|7192|7190.2|7195.3|7193.5|7191|7189.2|216
1619071200000|2021-04-22 06:00:00|7192.4|7189.4|7192.5|7190.7|7194.7|7192.9|7191.5|7189.4|303
1619071500000|2021-04-22 06:05:00|7192.6|7190.8|7195.2|7193.4|7195.3|7193.5|7192.6|7190.8|219
1619071800000|2021-04-22 06:10:00|7195.3|7193.5|7188.7|7186.9|7195.5|7193.7|7188.6|7186.8|260
1619072100000|2021-04-22 06:15:00|7188.5|7186.7|7184.6|7182.8|7188.9|7187.1|7184.1|7182.3|265
1619072400000|2021-04-22 06:20:00|7184.5|7182.7|7185.7|7183.9|7186.9|7184.5|7181.2|7178.9|307
1619072700000|2021-04-22 06:25:00|7185.6|7183.8|7192.4|7190.6|7193.9|7191.4|7185.4|7183.6|348
1619073000000|2021-04-22 06:30:00|7192.5|7190.7|7196.8|7195|7197.9|7195.6|7191.5|7189.5|304
1619073300000|2021-04-22 06:35:00|7196.9|7195.1|7196.9|7193.9|7198.8|7197|7195.1|7192.7|339
1619073600000|2021-04-22 06:40:00|7197|7194|7195.3|7193.5|7198|7195.7|7194.9|7193|281
1619073900000|2021-04-22 06:45:00|7195.1|7193.3|7198.6|7196.8|7200.4|7198.3|7194|7192|318
1619074200000|2021-04-22 06:50:00|7198.5|7196.7|7197.9|7196.1|7199.7|7197.7|7197.9|7196|224
1619074500000|2021-04-22 06:55:00|7197.7|7195.9|7197.6|7194.6|7198.1|7196.1|7194.9|7193.1|318
1619074800000|2021-04-22 07:00:00|7197.2|7195.4|7199.3|7197.5|7200.4|7198|7195.2|7193.1|397
1619075100000|2021-04-22 07:05:00|7199.4|7197.6|7197.8|7196|7200.9|7198.6|7196.3|7194.5|363
1619075400000|2021-04-22 07:10:00|7197.9|7196.1|7201.4|7198.4|7202.7|7200.8|7197.8|7196|354
1619075700000|2021-04-22 07:15:00|7201.5|7198.5|7200|7198.2|7201.8|7199.4|7197|7195.2|330
1619076000000|2021-04-22 07:20:00|7199.9|7198.1|7197.8|7196|7200.1|7198.3|7196.7|7194.8|337
1619076300000|2021-04-22 07:25:00|7197.9|7196.1|7199.4|7197.6|7199.6|7197.8|7197.2|7195.4|240
1619076600000|2021-04-22 07:30:00|7199.5|7197.7|7196.8|7195|7199.5|7197.7|7196.5|7194.7|272
1619076900000|2021-04-22 07:35:00|7196.7|7194.9|7195.2|7193.4|7197.9|7196.1|7194.7|7192.9|244
1619077200000|2021-04-22 07:40:00|7195.1|7193.3|7196.3|7194.5|7197|7195.2|7194.6|7192.8|216
1619077500000|2021-04-22 07:45:00|7196.4|7194.6|7196|7194.2|7201.3|7199.5|7195.9|7194.1|221
1619077800000|2021-04-22 07:50:00|7196.1|7194.3|7193.3|7191.5|7197.1|7195.3|7192.4|7190.6|287
1619078100000|2021-04-22 07:55:00|7193.5|7191.7|7189.9|7188.1|7194.7|7192.9|7188.4|7186.6|381
1619078400000|2021-04-22 08:00:00|7190|7188.2|7190.4|7188.6|7191.6|7189.8|7188.2|7186.4|288
1619078700000|2021-04-22 08:05:00|7190.6|7188.8|7189.6|7187.8|7191.8|7190|7187.8|7186|266
1619079000000|2021-04-22 08:10:00|7189.7|7187.9|7187.5|7185.7|7189.7|7187.9|7186.3|7184.1|314
1619079300000|2021-04-22 08:15:00|7188|7185|7187.4|7185.6|7189|7187|7186.4|7184.4|253
1619079600000|2021-04-22 08:20:00|7187.3|7185.5|7186.5|7184.7|7188.3|7186.5|7185.2|7183.4|247
1619079900000|2021-04-22 08:25:00|7186.4|7184.6|7184.6|7182.8|7186.5|7184.7|7183.6|7181.4|279
1619080200000|2021-04-22 08:30:00|7184.5|7182.7|7185.4|7183.6|7187.5|7185.7|7184.2|7182.4|282
1619080500000|2021-04-22 08:35:00|7185.3|7183.5|7185.9|7184.1|7186.8|7185|7184.5|7182.7|226
1619080800000|2021-04-22 08:40:00|7186|7184.2|7182.3|7180.5|7186.5|7184.7|7182|7179.9|328
1619081100000|2021-04-22 08:45:00|7182.4|7180.6|7174.5|7172.7|7184.5|7182.7|7174.2|7171.6|407
1619081400000|2021-04-22 08:50:00|7174.6|7172.8|7177.5|7175.7|7179.3|7177.1|7173|7170.6|368
1619081700000|2021-04-22 08:55:00|7178|7175|7176.8|7173.8|7180|7177.6|7175.6|7173.1|403
1619082000000|2021-04-22 09:00:00|7177|7174|7177.7|7175.9|7179.3|7177.1|7175.5|7173.1|350
1619082300000|2021-04-22 09:05:00|7177.6|7175.8|7178.9|7177.1|7180.2|7177.9|7177.6|7175.7|230
1619082600000|2021-04-22 09:10:00|7178.8|7177|7179.8|7178|7181.2|7179|7178.4|7176.4|247
1619082900000|2021-04-22 09:15:00|7180|7178.2|7180.9|7179.1|7182.6|7180.2|7179.4|7177.1|292
1619083200000|2021-04-22 09:20:00|7181|7179.2|7183|7181.2|7183|7181.2|7180.9|7178.6|143
1619083500000|2021-04-22 09:25:00|7182.9|7181.1|7180.9|7179.1|7183.5|7181.3|7180.6|7178.3|239
1619083800000|2021-04-22 09:30:00|7181.4|7179.6|7180.5|7178.7|7182.1|7180.1|7178.1|7175.9|323
1619084100000|2021-04-22 09:35:00|7180.4|7178.6|7181|7179.2|7182.4|7180|7180.4|7178.1|251
1619084400000|2021-04-22 09:40:00|7181.1|7179.3|7182.4|7179.4|7183.5|7181.1|7180.8|7178.7|188
1619084700000|2021-04-22 09:45:00|7182.3|7179.3|7181|7178|7183.4|7181|7179.9|7177.8|255
1619085000000|2021-04-22 09:50:00|7181.1|7178.1|7180.8|7179|7182.2|7180.1|7180|7177.8|229
1619085300000|2021-04-22 09:55:00|7180.9|7179.1|7183.8|7182|7184.6|7182.4|7180.9|7178.5|253
1619085600000|2021-04-22 10:00:00|7183.7|7181.9|7186.9|7185.1|7187.6|7185.2|7183.7|7181.8|315
1619085900000|2021-04-22 10:05:00|7186.8|7185|7187.3|7185.5|7190.4|7188.1|7186.8|7184.6|327
1619086200000|2021-04-22 10:10:00|7187.4|7185.6|7190.7|7188.9|7192.4|7190.2|7186.9|7184.6|329
1619086500000|2021-04-22 10:15:00|7190.3|7188.5|7189.3|7187.5|7191.8|7189.4|7189.2|7186.8|244
1619086800000|2021-04-22 10:20:00|7189.9|7186.9|7186.3|7183.3|7189.9|7187.5|7185.3|7182.9|309
1619087100000|2021-04-22 10:25:00|7186.2|7183.2|7185.8|7182.8|7188.3|7185.9|7185.3|7182.8|271
1619087400000|2021-04-22 10:30:00|7185.5|7183.7|7185.7|7183.9|7188.2|7185.6|7184.9|7182.5|310
1619087700000|2021-04-22 10:35:00|7185.8|7184|7187.7|7185.9|7188.4|7186.3|7185.8|7183.5|184
1619088000000|2021-04-22 10:40:00|7187.8|7186|7186.9|7185.1|7188.2|7186|7186.7|7184.4|178
1619088300000|2021-04-22 10:45:00|7186.8|7185|7186.9|7185.1|7188.2|7186|7185.9|7183.6|227
1619088600000|2021-04-22 10:50:00|7187.6|7184.6|7186.5|7184.7|7188.5|7186.1|7186.2|7183.8|207
1619088900000|2021-04-22 10:55:00|7186.7|7184.9|7186.6|7184.8|7187|7185.1|7184.8|7182.7|279
1619089200000|2021-04-22 11:00:00|7186.7|7184.9|7189.5|7186.5|7189.6|7187.2|7183.8|7182|281
1619089500000|2021-04-22 11:05:00|7189|7187.2|7190.6|7188.8|7191.2|7189|7188.2|7186.4|257
1619089800000|2021-04-22 11:10:00|7190.7|7188.9|7192.3|7190.5|7192.3|7190.5|7190.2|7188.4|221
1619090100000|2021-04-22 11:15:00|7192.7|7190.9|7194.7|7192.9|7195.5|7193.7|7192.3|7190.5|225
1619090400000|2021-04-22 11:20:00|7194.6|7192.8|7194.9|7193.1|7195.7|7193.9|7193|7191.2|220
1619090700000|2021-04-22 11:25:00|7194.8|7193|7194|7192.2|7195.6|7193.8|7193.7|7191.4|223
1619091000000|2021-04-22 11:30:00|7193.9|7192.1|7191.2|7189.4|7194.7|7192.9|7191.2|7188.9|263
1619091300000|2021-04-22 11:35:00|7191|7189.2|7189|7187.2|7192.9|7190.6|7188.1|7186.3|232
1619091600000|2021-04-22 11:40:00|7189.1|7187.3|7188.7|7185.7|7190|7187.9|7187.8|7185.6|175
1619091900000|2021-04-22 11:45:00|7188.4|7185.4|7191.5|7189.7|7191.8|7190|7188|7185.4|187
1619092200000|2021-04-22 11:50:00|7191.6|7189.8|7186.4|7184.6|7191.6|7189.8|7186.2|7184.4|212
1619092500000|2021-04-22 11:55:00|7186.3|7184.5|7186.4|7184.6|7187.9|7186.1|7183.1|7181.3|320
1619092800000|2021-04-22 12:00:00|7186.3|7184.5|7181.9|7180.1|7187.2|7185.4|7181.7|7179.9|354
1619093100000|2021-04-22 12:05:00|7181.8|7180|7182.8|7181|7184.4|7182.6|7181|7179.2|363
1619093400000|2021-04-22 12:10:00|7182.9|7181.1|7175.9|7174.1|7183.4|7181.6|7175.8|7174|365
1619093700000|2021-04-22 12:15:00|7175.7|7173.9|7181.1|7179.3|7181.8|7180|7175.1|7173.3|389
1619094000000|2021-04-22 12:20:00|7180.6|7178.8|7181.7|7179.9|7184.1|7181.7|7179.7|7177.9|219
1619094300000|2021-04-22 12:25:00|7181.8|7180|7183|7179.9|7183.8|7180.8|7180.8|7179|196
1619094600000|2021-04-22 12:30:00|7182.8|7179.8|7183|7181.2|7183.3|7181.5|7178.6|7176.4|337
1619094900000|2021-04-22 12:35:00|7182.7|7180.9|7180.7|7178.9|7183|7181.2|7178.9|7177|414
1619095200000|2021-04-22 12:40:00|7180.5|7178.7|7181|7179.2|7182.9|7181.1|7179.4|7177.6|426
1619095500000|2021-04-22 12:45:00|7181.1|7179.3|7180.3|7178.5|7183.1|7181.3|7180.3|7178.5|381
1619095800000|2021-04-22 12:50:00|7180.4|7178.6|7182.2|7180.4|7184.1|7182.3|7179.6|7177.8|384
1619096100000|2021-04-22 12:55:00|7182.1|7180.3|7181.8|7180|7183.5|7181.7|7178.1|7176.3|446
1619096400000|2021-04-22 13:00:00|7182.4|7180.6|7180.9|7179.1|7184.1|7182.3|7176.9|7174.6|490
1619096700000|2021-04-22 13:05:00|7181|7179.2|7179.7|7177.9|7181.3|7179.3|7177.6|7175|437
1619097000000|2021-04-22 13:10:00|7179.8|7178|7174.6|7172.8|7180.5|7178.7|7171.3|7169.5|505
1619097300000|2021-04-22 13:15:00|7174.7|7172.9|7173.8|7172|7178.9|7177.1|7172.8|7171|434
1619097600000|2021-04-22 13:20:00|7173.7|7171.9|7172.9|7171.1|7174.5|7172.7|7168.5|7166.7|604
1619097900000|2021-04-22 13:25:00|7172.8|7171|7168.7|7166.9|7172.8|7171|7168.6|7166.8|434
1619098200000|2021-04-22 13:30:00|7168.5|7166.7|7168.8|7167|7169.2|7167.4|7163.9|7162.1|502
1619098500000|2021-04-22 13:35:00|7168.6|7166.8|7167.2|7165.4|7169.2|7167.4|7164|7162.2|418
1619098800000|2021-04-22 13:40:00|7167.1|7165.3|7166.2|7164.4|7169|7167.2|7164.9|7163.1|424
1619099100000|2021-04-22 13:45:00|7166.5|7164.7|7165.5|7163.7|7168.8|7167|7164.8|7163|425
1619099400000|2021-04-22 13:50:00|7165.7|7163.9|7168.7|7166.9|7169.1|7167.3|7164|7162.2|389
1619099700000|2021-04-22 13:55:00|7168.8|7167|7170.3|7168.5|7170.4|7168.6|7167|7165.2|321
1619100000000|2021-04-22 14:00:00|7170.2|7168.4|7168.2|7166.4|7171.5|7169.4|7167.1|7165|355
1619100300000|2021-04-22 14:05:00|7168.4|7166.6|7169.9|7168.1|7171.3|7169.5|7167.6|7165.8|366
1619100600000|2021-04-22 14:10:00|7170|7168.2|7167.6|7165.8|7171.1|7169.3|7167.1|7165.3|351
1619100900000|2021-04-22 14:15:00|7167.7|7165.9|7166.3|7164.5|7168.6|7166.8|7164.3|7162.5|396
1619101200000|2021-04-22 14:20:00|7166.5|7164.7|7163.7|7161.9|7167.8|7165.7|7162.3|7160.5|402
1619101500000|2021-04-22 14:25:00|7163.6|7161.8|7160.6|7158.8|7164.6|7162.8|7160.5|7158.7|331
1619101800000|2021-04-22 14:30:00|7160.4|7158.6|7166.4|7164.6|7166.7|7164.9|7158.8|7157|235
1619102100000|2021-04-22 14:35:00|7166.6|7164.8|7166.7|7164.9|7167.1|7165.3|7164.4|7162.6|202
1619102400000|2021-04-22 14:40:00|7166.6|7164.8|7167.9|7166.1|7171.8|7170|7165.8|7164|280
1619102700000|2021-04-22 14:45:00|7168.1|7166.3|7167.5|7165.7|7168.7|7166.9|7165.8|7163.8|302
1619103000000|2021-04-22 14:50:00|7167.6|7165.8|7172.7|7170.9|7172.9|7171.1|7165.9|7164.1|274
1619103300000|2021-04-22 14:55:00|7172.6|7170.8|7172.7|7170.9|7173.6|7171.8|7170.8|7169|340
1619103600000|2021-04-22 15:00:00|7172.8|7171|7170.5|7168.7|7173|7171.2|7168.4|7166.2|318
1619103900000|2021-04-22 15:05:00|7170.4|7168.6|7176.4|7174.6|7176.5|7174.7|7169.5|7167.6|251
1619104200000|2021-04-22 15:10:00|7176.3|7174.5|7172.6|7170.8|7176.4|7174.6|7171.8|7170|245
1619104500000|2021-04-22 15:15:00|7172.7|7170.9|7172.4|7170.6|7174.9|7173.1|7172.1|7170.3|248
1619104800000|2021-04-22 15:20:00|7172.3|7170.5|7172.5|7170.7|7174.8|7173|7171.7|7169.9|213
1619105100000|2021-04-22 15:25:00|7172.4|7170.6|7168.7|7166.9|7172.4|7170.6|7168.7|7166.9|200
1619105400000|2021-04-22 15:30:00|7168.6|7166.8|7169.7|7167.9|7170.2|7168.4|7166.8|7165|275
1619105700000|2021-04-22 15:35:00|7169.6|7167.8|7168.7|7166.9|7170.5|7168.7|7168.3|7166.5|232
1619106000000|2021-04-22 15:40:00|7168.6|7166.8|7168.7|7166.9|7171.8|7169.5|7168.3|7166.5|216
1619106300000|2021-04-22 15:45:00|7168.6|7166.8|7168.3|7166.5|7169.6|7167.8|7167.4|7165.6|180
1619106600000|2021-04-22 15:50:00|7168.2|7166.4|7168.6|7166.8|7170.9|7169.1|7168.2|7166.4|162
1619106900000|2021-04-22 15:55:00|7168.5|7166.7|7167.8|7166|7170.6|7168.8|7167.5|7165.7|252
1619107200000|2021-04-22 16:00:00|7167.7|7165.9|7164.8|7163|7167.9|7166.1|7164.4|7162.6|252
1619107500000|2021-04-22 16:05:00|7164.7|7162.9|7164.8|7163|7165.5|7163.7|7164.2|7162.4|146
1619107800000|2021-04-22 16:10:00|7164.7|7162.9|7167.5|7165.7|7167.7|7165.9|7164.7|7162.9|176
1619108100000|2021-04-22 16:15:00|7167.4|7165.6|7170.8|7169|7170.8|7169|7167.4|7165.6|202
1619108400000|2021-04-22 16:20:00|7170.9|7169.1|7173|7171.2|7173.2|7171.4|7170.4|7168.6|162
1619108700000|2021-04-22 16:25:00|7173.2|7171.4|7171.5|7169.7|7173.7|7171.9|7170.8|7169|156
1619109000000|2021-04-22 16:30:00|7171.6|7169.8|7171.2|7169.4|7172.1|7170.3|7170|7168.2|185
1619109300000|2021-04-22 16:35:00|7170.9|7169.1|7170.3|7168.5|7171.3|7169.5|7168.5|7166.6|237
1619109600000|2021-04-22 16:40:00|7170.2|7168.4|7169.4|7167.6|7171.1|7169.3|7169.3|7167.5|213
1619109900000|2021-04-22 16:45:00|7169.9|7168.1|7169.5|7167.7|7170.1|7168.3|7168.8|7167|199
1619110200000|2021-04-22 16:50:00|7169.6|7167.8|7168.9|7167.1|7170.3|7168.5|7168.6|7166.8|194
1619110500000|2021-04-22 16:55:00|7169|7167.2|7167.9|7166.1|7169.5|7167.7|7167.7|7165.4|199
1619110800000|2021-04-22 17:00:00|7168.1|7166.3|7167.6|7165.8|7169.5|7167.1|7167.1|7165.3|151
1619111100000|2021-04-22 17:05:00|7167.5|7165.7|7160.9|7159.1|7168.5|7166.7|7159.5|7156.5|407
1619111400000|2021-04-22 17:10:00|7160.5|7158.7|7158.6|7156.8|7160.8|7159|7156|7153.7|463
1619111700000|2021-04-22 17:15:00|7158.5|7156.7|7156|7154.2|7158.8|7156.8|7155.6|7153.7|372
1619112000000|2021-04-22 17:20:00|7156.1|7154.3|7160.1|7158.3|7161|7158.7|7154.9|7152.9|489
1619112300000|2021-04-22 17:25:00|7159.9|7158.1|7163.2|7161.4|7164.8|7163|7159.4|7157.6|352
1619112600000|2021-04-22 17:30:00|7163.5|7161.7|7163.8|7162|7164|7162.2|7160.9|7159|395
1619112900000|2021-04-22 17:35:00|7164|7162.2|7162.2|7160.4|7164|7162.2|7160.4|7158.6|390
1619113200000|2021-04-22 17:40:00|7162.1|7160.3|7159.7|7157.9|7162.2|7160.4|7159.4|7157.4|371
1619113500000|2021-04-22 17:45:00|7159.6|7157.8|7160.4|7158.6|7162.9|7161.1|7159.4|7157.1|375
1619113800000|2021-04-22 17:50:00|7160.5|7158.7|7158.6|7156.8|7160.6|7158.8|7158.4|7156.6|358
1619114100000|2021-04-22 17:55:00|7158.4|7156.6|7159.8|7158|7160.8|7159|7157.9|7156.1|353
1619114400000|2021-04-22 18:00:00|7159.5|7157.7|7152.3|7150.5|7159.7|7157.9|7151.4|7149.6|521
1619114700000|2021-04-22 18:05:00|7152.4|7150.6|7149.4|7147.6|7156.2|7154.4|7148.3|7145.5|579
1619115000000|2021-04-22 18:10:00|7149.3|7147.5|7152.3|7150.5|7152.5|7150.7|7147|7145.2|437
1619115300000|2021-04-22 18:15:00|7152.2|7150.4|7150.6|7148.8|7152.2|7150.4|7149.4|7147.5|347
1619115600000|2021-04-22 18:20:00|7150.7|7148.9|7149.5|7147.7|7151.3|7149.5|7147.4|7145.1|320
1619115900000|2021-04-22 18:25:00|7149.6|7147.8|7151.2|7149.4|7151.2|7149.4|7147.5|7145.7|402
1619116200000|2021-04-22 18:30:00|7151.1|7149.3|7151.7|7149.9|7151.7|7149.9|7149.8|7147.4|287
1619116500000|2021-04-22 18:35:00|7151.8|7150|7152.1|7150.3|7153.5|7151.7|7151.5|7149.4|309
1619116800000|2021-04-22 18:40:00|7152.2|7150.4|7156.7|7154.9|7157.4|7155|7151.4|7149.6|292
1619117100000|2021-04-22 18:45:00|7157.1|7155.3|7155.7|7153.9|7158.9|7156.5|7155.2|7152.9|349
1619117400000|2021-04-22 18:50:00|7155.8|7154|7157.4|7155.6|7157.9|7155.7|7154.6|7152.2|250
1619117700000|2021-04-22 18:55:00|7157.5|7155.7|7159.6|7156.5|7161.1|7158.9|7156.3|7154.5|255
1619118000000|2021-04-22 19:00:00|7160.3|7156.3|7158.3|7156.5|7161.4|7159.1|7157.7|7154.7|210
1619118300000|2021-04-22 19:05:00|7158.2|7156.4|7158.9|7157.1|7160.1|7158|7156.1|7153.7|248
1619118600000|2021-04-22 19:10:00|7158.8|7157|7161.8|7160|7163|7161.2|7158.8|7157|201
1619118900000|2021-04-22 19:15:00|7161.7|7159.9|7158.9|7157.1|7162.1|7160.1|7157.6|7155.2|181
1619119200000|2021-04-22 19:20:00|7158.8|7157|7158.4|7156.6|7160.9|7159|7158.4|7155.8|200
1619119500000|2021-04-22 19:25:00|7158.5|7156.7|7161.6|7159.8|7161.7|7159.9|7157.7|7155.5|211
1619119800000|2021-04-22 19:30:00|7161.7|7159.9|7162.9|7161.1|7163.2|7161.2|7161.3|7159.5|195
1619120100000|2021-04-22 19:35:00|7162.7|7160.9|7164.4|7162.6|7165.9|7163.6|7162.7|7160.9|173
1619120400000|2021-04-22 19:40:00|7164.5|7162.7|7164.6|7162.8|7166.3|7164|7164.3|7162|160
1619120700000|2021-04-22 19:45:00|7164.5|7162.7|7164.4|7162.6|7168.5|7166|7163.5|7161.7|177
1619121000000|2021-04-22 19:50:00|7164.5|7162.7|7165|7163.2|7166.1|7164|7164.5|7162.2|169
1619121300000|2021-04-22 19:55:00|7164.9|7163.1|7159.6|7157.8|7166.1|7163.7|7159.5|7157.7|325
1619121600000|2021-04-22 20:00:00|7159.7|7157.9|7163.2|7161.4|7163.3|7161.5|7158.6|7156.7|166
1619121900000|2021-04-22 20:05:00|7163.1|7161.3|7165.8|7164|7165.9|7164|7163.1|7160.7|101
1619122200000|2021-04-22 20:10:00|7165.7|7163.9|7167.4|7165.6|7167.5|7165.7|7165.5|7163.1|117
1619122500000|2021-04-22 20:15:00|7167.3|7165.5|7166.3|7164.5|7168.2|7165.9|7166.1|7164.3|75
1619122800000|2021-04-22 20:20:00|7166.4|7164.6|7164.2|7162.4|7166.7|7164.9|7164|7162.2|56
1619123100000|2021-04-22 20:25:00|7164.3|7162.5|7162.6|7160.8|7164.4|7162.6|7162|7160.2|65
1619123400000|2021-04-22 20:30:00|7162.7|7160.9|7162.6|7160.8|7163.6|7161.4|7162.3|7160.5|66
1619123700000|2021-04-22 20:35:00|7162.7|7160.9|7162.8|7161|7163.7|7161.5|7162.6|7160.7|70
1619124000000|2021-04-22 20:40:00|7163|7161.2|7163.7|7161.9|7164.5|7162.1|7163|7160.6|79
1619124300000|2021-04-22 20:45:00|7163.8|7162|7163.7|7160.7|7164.3|7162|7162.9|7159.9|83
1619124600000|2021-04-22 20:50:00|7163.6|7160.6|7165.4|7162.4|7165.4|7162.4|7163.4|7160.6|77
1619124900000|2021-04-22 20:55:00|7165.5|7162.5|7168|7164|7168.7|7164.7|7165.5|7162.5|162
1619125200000|2021-04-22 21:00:00|7170.1|7166.1|7168.1|7164.1|7174|7170|7165.3|7162.2|52
1619125500000|2021-04-22 21:05:00|7168|7164|7165.2|7161.2|7168.2|7164.2|7161.7|7157.7|171
1619125800000|2021-04-22 21:10:00|7165.3|7161.3|7164.2|7160.2|7165.7|7161.7|7164.1|7160.1|126
1619126100000|2021-04-22 21:15:00|7164.1|7160.1|7161.8|7157.8|7168.4|7164.4|7155.4|7151.4|260
1619126400000|2021-04-22 21:20:00|7161.9|7157.9|7162.1|7158.1|7162.2|7158.7|7161|7157|75
1619126700000|2021-04-22 21:25:00|7162.2|7158.2|7166.9|7162.9|7168.3|7164.3|7161.7|7157.7|167
1619127000000|2021-04-22 21:30:00|7166.8|7162.8|7167.2|7163.2|7167.4|7163.4|7166|7162|101
1619127300000|2021-04-22 21:35:00|7167.3|7163.3|7166.4|7162.4|7167.5|7163.5|7163.4|7159.4|179
1619127600000|2021-04-22 21:40:00|7166.2|7162.2|7165.9|7161.9|7166.7|7162.7|7165.4|7161.4|131
1619127900000|2021-04-22 21:45:00|7165.6|7161.6|7160.7|7156.7|7166.8|7162.8|7156.9|7152.9|270
1619128200000|2021-04-22 21:50:00|7160.9|7156.9|7162.3|7158.8|7163.4|7159.4|7160.5|7156.5|193
1619128500000|2021-04-22 21:55:00|7162.5|7159|7163.2|7159.2|7163.9|7159.9|7162.1|7158.5|244
1619128800000|2021-04-22 22:00:00|7163.6|7159.6|7162|7159|7164.6|7161.5|7161.9|7158.9|233
1619129100000|2021-04-22 22:05:00|7162.1|7159.1|7162.4|7159.4|7162.6|7159.6|7161.3|7158.3|136
1619129400000|2021-04-22 22:10:00|7162.3|7159.3|7161.7|7158.7|7162.5|7159.9|7161.2|7158.2|131
1619129700000|2021-04-22 22:15:00|7161.6|7158.6|7158.7|7155.7|7162.1|7159.1|7158.4|7155.6|147
1619130000000|2021-04-22 22:20:00|7158.6|7155.6|7158.4|7155.4|7159.5|7156.7|7158|7155|123
1619130300000|2021-04-22 22:25:00|7158.3|7155.3|7160|7157|7160.4|7157.4|7158.2|7155.3|122
1619130600000|2021-04-22 22:30:00|7160.1|7157.1|7159.3|7156.3|7160.3|7157.3|7157.8|7154.8|97
1619130900000|2021-04-22 22:35:00|7159.2|7156.2|7160.7|7157.7|7161.3|7159|7159.1|7156.1|76
1619131200000|2021-04-22 22:40:00|7160.8|7157.8|7162.1|7159.1|7162.3|7159.3|7160.1|7156.7|96
1619131500000|2021-04-22 22:45:00|7162|7159|7162.7|7159.7|7162.7|7159.7|7160.5|7158.1|115
1619131800000|2021-04-22 22:50:00|7162.1|7160.3|7164.9|7161.9|7165.1|7162.1|7162.1|7159.9|121
1619132100000|2021-04-22 22:55:00|7165|7162|7162.9|7159.9|7165.1|7162.7|7162.6|7159.7|100
1619132400000|2021-04-22 23:00:00|7162.1|7159.1|7162.7|7160.9|7164.3|7161.9|7161.8|7158.9|142
1619132700000|2021-04-22 23:05:00|7162.6|7160.8|7162.6|7160.8|7164.1|7162|7162.3|7160.2|93
1619133000000|2021-04-22 23:10:00|7162.5|7160.7|7163.7|7161.9|7164.3|7161.9|7162.3|7160|116
1619133300000|2021-04-22 23:15:00|7163.6|7161.8|7160.4|7158.6|7164.4|7162.6|7159.8|7158|141
1619133600000|2021-04-22 23:20:00|7160.5|7158.7|7159.3|7157.5|7160.8|7159|7159.1|7157.3|93
1619133900000|2021-04-22 23:25:00|7159.2|7157.4|7158.4|7156.6|7159.3|7157.5|7157|7155|97
1619134200000|2021-04-22 23:30:00|7158.3|7156.5|7157.7|7155.9|7159.3|7157.4|7157.3|7154.9|118
1619134500000|2021-04-22 23:35:00|7157.5|7155.7|7157.6|7155.8|7158|7155.9|7157.1|7154.9|81
1619134800000|2021-04-22 23:40:00|7157.7|7155.9|7153.3|7151.5|7157.7|7155.9|7153.2|7150.9|160
1619135100000|2021-04-22 23:45:00|7153.4|7151.6|7153.2|7151.4|7154.1|7151.8|7151.8|7150|201
1619135400000|2021-04-22 23:50:00|7153.3|7151.5|7155.6|7153.8|7156|7154.2|7153.2|7151.4|161
1619135700000|2021-04-22 23:55:00|7155.7|7153.9|7154.9|7153.1|7155.9|7154.1|7154.3|7152.5|135
1619136000000|2021-04-23 00:00:00|7155|7153.2|7156.9|7153.9|7159.3|7156.8|7153.8|7151.5|293
1619136300000|2021-04-23 00:05:00|7157|7154|7160.5|7158.7|7160.5|7158.7|7156.1|7153.6|201
1619136600000|2021-04-23 00:10:00|7160.4|7158.6|7162.6|7160.8|7162.6|7160.8|7158.7|7156.9|236
1619136900000|2021-04-23 00:15:00|7162.4|7160.6|7161.7|7159.9|7163|7161.2|7160.4|7158.6|254
1619137200000|2021-04-23 00:20:00|7161.6|7159.8|7161.5|7159.7|7162.5|7160.7|7159.7|7157.9|236
1619137500000|2021-04-23 00:25:00|7161.6|7159.8|7165|7163.2|7166.1|7164.3|7161.3|7159.5|216
1619137800000|2021-04-23 00:30:00|7164.9|7163.1|7164|7162.2|7165.1|7163.1|7162.3|7160.5|168
1619138100000|2021-04-23 00:35:00|7163.6|7161.8|7164.7|7162.9|7166.1|7163.9|7163.6|7161.8|132
1619138400000|2021-04-23 00:40:00|7164.6|7162.8|7162.6|7160.8|7165.2|7163.4|7161.6|7159.8|164
1619138700000|2021-04-23 00:45:00|7162.5|7160.7|7161.4|7159.6|7163.1|7161.2|7161|7159.2|193
1619139000000|2021-04-23 00:50:00|7161.3|7159.5|7159.8|7158|7162.7|7160.9|7159.3|7157.3|220
1619139300000|2021-04-23 00:55:00|7159.7|7157.9|7163.8|7162|7164.4|7162.2|7159.7|7157.8|216
1619139600000|2021-04-23 01:00:00|7164|7162.2|7162.5|7160.7|7164|7162.2|7161|7159.2|267
1619139900000|2021-04-23 01:05:00|7162.7|7160.9|7161.9|7160.1|7164.2|7162.4|7160.7|7158.9|220
1619140200000|2021-04-23 01:10:00|7162|7160.2|7165.6|7162.6|7165.7|7163.6|7161.2|7158.8|199
1619140500000|2021-04-23 01:15:00|7165.7|7162.7|7166.4|7164.6|7167.1|7165.1|7165.1|7162.7|218
1619140800000|2021-04-23 01:20:00|7165.8|7164|7169.1|7167.3|7169.2|7167.4|7165.5|7163.6|164
1619141100000|2021-04-23 01:25:00|7169|7167.2|7166.3|7164.5|7169.6|7167.8|7166.1|7164.3|143
1619141400000|2021-04-23 01:30:00|7166.2|7164.4|7167.3|7165.5|7167.3|7165.5|7163.2|7161.4|268
1619141700000|2021-04-23 01:35:00|7167.2|7165.4|7167.6|7165.8|7168.8|7167|7166.3|7164.5|262
1619142000000|2021-04-23 01:40:00|7167.7|7165.9|7171.5|7169.7|7172|7170.2|7167.6|7165.8|209
1619142300000|2021-04-23 01:45:00|7171.7|7169.9|7170.5|7168.7|7172.6|7170.8|7169.5|7167.7|209
1619142600000|2021-04-23 01:50:00|7170.6|7168.8|7171.3|7169.5|7171.4|7169.6|7169.8|7168|147
1619142900000|2021-04-23 01:55:00|7171.2|7169.4|7171.5|7169.7|7172.5|7170.3|7170.2|7168.4|171
1619143200000|2021-04-23 02:00:00|7171.6|7169.8|7170.2|7168.4|7173.5|7171.7|7170.1|7168.3|267
1619143500000|2021-04-23 02:05:00|7170.3|7168.5|7168.2|7166.4|7170.4|7168.6|7167.3|7165.5|212
1619143800000|2021-04-23 02:10:00|7168.3|7166.5|7167.5|7165.7|7169.7|7167.9|7167.4|7165.6|208
1619144100000|2021-04-23 02:15:00|7167.4|7165.6|7167.3|7165.5|7168.4|7166.6|7166.3|7164.5|199
1619144400000|2021-04-23 02:20:00|7167.4|7165.6|7169.1|7167.3|7170|7168.2|7167.3|7165.5|172
1619144700000|2021-04-23 02:25:00|7169.2|7167.4|7168.5|7166.7|7169.4|7167.6|7168.4|7166.6|156
1619145000000|2021-04-23 02:30:00|7168.6|7166.8|7167.8|7166|7170.3|7168.5|7167.7|7165.9|157
1619145300000|2021-04-23 02:35:00|7167.9|7166.1|7169.4|7167.6|7170.7|7168.5|7167.8|7166|196
1619145600000|2021-04-23 02:40:00|7169.5|7167.7|7171.5|7169.7|7171.9|7170.1|7169.3|7167.5|185
1619145900000|2021-04-23 02:45:00|7171.6|7169.8|7170.4|7168.6|7172.3|7170.5|7169.3|7167.4|180
1619146200000|2021-04-23 02:50:00|7170.5|7168.7|7171.4|7169.6|7173.1|7171.3|7169.4|7167.6|227
1619146500000|2021-04-23 02:55:00|7171.5|7169.7|7171.6|7169.8|7172.6|7170.8|7171.2|7169.1|153
1619146800000|2021-04-23 03:00:00|7171.7|7169.9|7171.3|7169.5|7172.1|7170.1|7170.5|7168.3|148
1619147100000|2021-04-23 03:05:00|7171.2|7169.4|7173.3|7171.5|7173.8|7172|7170.3|7168.5|176
1619147400000|2021-04-23 03:10:00|7173.2|7171.4|7173.3|7171.5|7173.9|7172.1|7171.1|7169.3|183
1619147700000|2021-04-23 03:15:00|7173.4|7171.6|7176.4|7174.6|7177.4|7175.6|7173.2|7171.4|233
1619148000000|2021-04-23 03:20:00|7176.5|7174.7|7174.3|7172.5|7177.7|7175.9|7174.3|7172.5|164
1619148300000|2021-04-23 03:25:00|7174.6|7172.8|7175.5|7172.5|7175.6|7173.7|7174.3|7172.5|143
1619148600000|2021-04-23 03:30:00|7175|7173.2|7174.2|7172.4|7175.7|7173.6|7174|7172.2|137
1619148900000|2021-04-23 03:35:00|7174.3|7172.5|7174.5|7172.7|7174.6|7172.8|7172.6|7170.8|153
1619149200000|2021-04-23 03:40:00|7174.6|7172.8|7173.3|7171.5|7175.1|7173.1|7173.1|7171.3|122
1619149500000|2021-04-23 03:45:00|7173.4|7171.6|7172.7|7170.9|7174.4|7172.6|7172.5|7170.7|107
1619149800000|2021-04-23 03:50:00|7172.6|7170.8|7171.8|7170|7173.1|7171.3|7171.3|7169.5|132
1619150100000|2021-04-23 03:55:00|7171.7|7169.9|7175.3|7173.5|7175.5|7173.7|7171.5|7169.7|129
1619150400000|2021-04-23 04:00:00|7175.4|7173.6|7175.9|7174.1|7178.3|7176.5|7175.3|7173.2|199
1619150700000|2021-04-23 04:05:00|7175.8|7174|7175.6|7173.8|7177|7175.2|7174.4|7172.6|173
1619151000000|2021-04-23 04:10:00|7175.4|7173.6|7176.8|7175|7178.6|7176.8|7175.3|7173.5|191
1619151300000|2021-04-23 04:15:00|7177.3|7175.5|7176.3|7174.5|7178.7|7176.9|7176.2|7174.4|136
1619151600000|2021-04-23 04:20:00|7176.4|7174.6|7175.9|7174.1|7176.4|7174.6|7175.1|7173.3|105
1619151900000|2021-04-23 04:25:00|7175.8|7174|7176.9|7175.1|7177.5|7175.4|7175.8|7174|106
1619152200000|2021-04-23 04:30:00|7176.7|7174.9|7177.7|7175.9|7177.7|7175.9|7175.5|7173.7|135
1619152500000|2021-04-23 04:35:00|7177.6|7175.8|7178.7|7176.9|7178.8|7177|7177.4|7175.6|103
1619152800000|2021-04-23 04:40:00|7178.5|7176.7|7177.5|7175.7|7179.5|7177.7|7177.2|7175.4|136
1619153100000|2021-04-23 04:45:00|7177.6|7175.8|7178.6|7176.8|7178.7|7176.9|7177.5|7175.7|145
1619153400000|2021-04-23 04:50:00|7178.7|7176.9|7182.5|7180.7|7182.6|7180.8|7178.7|7176.9|143
1619153700000|2021-04-23 04:55:00|7182.6|7180.8|7181.5|7179.7|7182.6|7180.8|7181|7179.2|110
1619154000000|2021-04-23 05:00:00|7181.4|7179.6|7182.6|7180.8|7183.2|7181.4|7181.4|7179.6|178
1619154300000|2021-04-23 05:05:00|7182.5|7180.7|7183.5|7181.7|7183.6|7181.8|7182.1|7180.3|112
1619154600000|2021-04-23 05:10:00|7183.4|7181.6|7183|7181.2|7183.5|7181.7|7182.3|7180.5|114
1619154900000|2021-04-23 05:15:00|7183.2|7181.4|7183.6|7181.8|7183.7|7181.9|7182.6|7180.8|137
1619155200000|2021-04-23 05:20:00|7183.5|7181.7|7180.3|7178.5|7183.7|7181.9|7180.3|7178.5|129
1619155500000|2021-04-23 05:25:00|7180.2|7178.4|7177.5|7175.7|7180.5|7178.7|7177.4|7175.6|171
1619155800000|2021-04-23 05:30:00|7177.9|7176.1|7179.3|7177.5|7179.4|7177.6|7176.3|7174.3|179
1619156100000|2021-04-23 05:35:00|7179.4|7177.6|7178.5|7176.7|7180.5|7178.7|7178.5|7176.7|214
1619156400000|2021-04-23 05:40:00|7178.6|7176.8|7177.5|7175.7|7178.7|7176.9|7177.3|7175.5|122
1619156700000|2021-04-23 05:45:00|7177.4|7175.6|7179.7|7177.9|7179.9|7178.1|7177.3|7175.5|155
1619157000000|2021-04-23 05:50:00|7179.8|7178|7178.8|7177|7179.9|7178.1|7178.2|7176.4|181
1619157300000|2021-04-23 05:55:00|7178.9|7177.1|7181.2|7178.2|7181.2|7179|7178.5|7176.7|180
1619157600000|2021-04-23 06:00:00|7180.8|7177.8|7180.3|7178.5|7181.1|7179|7178.5|7176.7|210
1619157900000|2021-04-23 06:05:00|7180.4|7178.6|7181.4|7179.6|7181.7|7179.9|7179.2|7177.4|171
1619158200000|2021-04-23 06:10:00|7181.5|7179.7|7180.4|7178.6|7181.6|7179.8|7179.9|7177.6|195
1619158500000|2021-04-23 06:15:00|7180.3|7178.5|7177.5|7175.7|7181.2|7179.4|7176.1|7174.3|244
1619158800000|2021-04-23 06:20:00|7177.4|7175.6|7177.7|7175.9|7180.4|7178.6|7177.4|7175.6|224
1619159100000|2021-04-23 06:25:00|7177.6|7175.8|7175.4|7173.6|7179.5|7177.7|7175.3|7173.5|242
1619159400000|2021-04-23 06:30:00|7175.5|7173.7|7174.4|7172.6|7176.2|7174.4|7174.3|7172.5|146
1619159700000|2021-04-23 06:35:00|7174.5|7172.7|7178.5|7176.7|7178.5|7176.7|7174.1|7172.3|159
1619160000000|2021-04-23 06:40:00|7178.4|7176.6|7178.2|7176.4|7179.7|7177.9|7176.6|7174.8|212
1619160300000|2021-04-23 06:45:00|7178.1|7176.3|7180.1|7178.3|7180.7|7178.9|7177|7175.2|276
1619160600000|2021-04-23 06:50:00|7179.8|7178|7178.7|7176.9|7180.2|7178.4|7178|7176.1|249
1619160900000|2021-04-23 06:55:00|7178.9|7177.1|7179.4|7177.6|7180.8|7178.6|7178.1|7176.3|290
1619161200000|2021-04-23 07:00:00|7179.5|7177.7|7178.8|7177|7183.6|7181.8|7177.4|7175.5|406
1619161500000|2021-04-23 07:05:00|7178.7|7176.9|7181|7179.2|7181.7|7179.7|7176.3|7174.5|408
1619161800000|2021-04-23 07:10:00|7180.8|7179|7183.2|7180.2|7184.4|7182|7180.5|7178.7|351
1619162100000|2021-04-23 07:15:00|7183.9|7180.9|7182.9|7181.1|7184.8|7182.6|7180.4|7178|459
1619162400000|2021-04-23 07:20:00|7182.7|7180.9|7184|7182.2|7186.1|7183.8|7182.5|7180.5|423
1619162700000|2021-04-23 07:25:00|7184.1|7182.3|7184|7181|7186.2|7183.9|7182.7|7180.2|261
1619163000000|2021-04-23 07:30:00|7184.1|7181.1|7182|7180.2|7184.5|7181.5|7180.3|7177.9|310
1619163300000|2021-04-23 07:35:00|7181.6|7179.8|7186.5|7184.7|7187.6|7185.6|7181.5|7179.7|305
1619163600000|2021-04-23 07:40:00|7186.6|7184.8|7187.5|7185.7|7187.9|7186.1|7185.7|7183.4|247
1619163900000|2021-04-23 07:45:00|7187.6|7185.8|7189.2|7187.4|7190.7|7188.9|7186|7184.2|307
1619164200000|2021-04-23 07:50:00|7188.8|7187|7189.1|7186.1|7189.8|7187.6|7187.4|7185.2|238
1619164500000|2021-04-23 07:55:00|7188.6|7186.8|7187.5|7185.7|7189.3|7187.2|7187.4|7185.5|198
1619164800000|2021-04-23 08:00:00|7187.4|7185.6|7184.4|7182.6|7187.5|7185.7|7183.3|7181.2|283
1619165100000|2021-04-23 08:05:00|7184.5|7182.7|7181.4|7179.6|7185.2|7183.4|7181.3|7179.5|200
1619165400000|2021-04-23 08:10:00|7181.6|7179.8|7182.4|7180.6|7184|7182.2|7181.4|7179.5|237
1619165700000|2021-04-23 08:15:00|7182.6|7180.8|7186.3|7184.5|7186.6|7184.8|7181.6|7179.8|250
1619166000000|2021-04-23 08:20:00|7186.2|7184.4|7186.6|7184.8|7186.8|7185|7183.4|7180.9|271
1619166300000|2021-04-23 08:25:00|7186.7|7184.9|7182.4|7179.4|7186.7|7184.9|7181.8|7179.3|206
1619166600000|2021-04-23 08:30:00|7182.3|7179.3|7183.4|7181.6|7184.4|7182.6|7181.4|7179.3|314
1619166900000|2021-04-23 08:35:00|7183.3|7181.5|7184.8|7183|7185.4|7183.6|7181.4|7179.1|283
1619167200000|2021-04-23 08:40:00|7184.7|7182.9|7183.6|7181.8|7184.9|7183.1|7183.4|7181.5|164
1619167500000|2021-04-23 08:45:00|7183.7|7181.9|7181.7|7179.9|7184.4|7182.6|7180.7|7178.9|177
1619167800000|2021-04-23 08:50:00|7181.8|7180|7183|7181.2|7184.3|7182.5|7181.8|7180|222
1619168100000|2021-04-23 08:55:00|7183.1|7181.3|7180.9|7179.1|7183.4|7181.6|7180.9|7179.1|119
1619168400000|2021-04-23 09:00:00|7181|7179.2|7180.3|7178.5|7181.3|7179.5|7179.4|7177.4|169
1619168700000|2021-04-23 09:05:00|7180.4|7178.6|7180|7178.2|7183.2|7181|7179.5|7177.7|180
1619169000000|2021-04-23 09:10:00|7179.9|7178.1|7173|7171.2|7180.5|7178.2|7172.9|7171.1|250
1619169300000|2021-04-23 09:15:00|7172.9|7171.1|7177|7175.2|7178|7176|7172.9|7171.1|226
1619169600000|2021-04-23 09:20:00|7176.9|7175.1|7175.5|7173.7|7178.5|7176.6|7175.3|7173.5|274
1619169900000|2021-04-23 09:25:00|7175.6|7173.8|7175.7|7173.9|7176.7|7174.9|7174.5|7172.7|205
1619170200000|2021-04-23 09:30:00|7175.8|7174|7174.4|7172.6|7176.7|7174.5|7174.4|7172.6|140
1619170500000|2021-04-23 09:35:00|7174.5|7172.7|7176.8|7175|7177.5|7175.7|7174.4|7172.6|220
1619170800000|2021-04-23 09:40:00|7177.2|7175.4|7177.2|7175.4|7177.7|7175.9|7175.3|7173.5|183
1619171100000|2021-04-23 09:45:00|7177.3|7175.5|7177.9|7174.9|7179|7176.6|7176.6|7174.5|226
1619171400000|2021-04-23 09:50:00|7177.3|7175.5|7179.5|7177.7|7179.6|7177.8|7177.2|7175|186
1619171700000|2021-04-23 09:55:00|7179.6|7177.8|7178.8|7177|7180.7|7178.5|7178.5|7176.4|239
1619172000000|2021-04-23 10:00:00|7178.7|7176.9|7181.6|7179.8|7181.6|7179.8|7178.7|7176.5|216
1619172300000|2021-04-23 10:05:00|7181.5|7179.7|7179.5|7177.7|7182.5|7180.7|7179.4|7177.6|235
1619172600000|2021-04-23 10:10:00|7179.6|7177.8|7178|7176.2|7180.3|7178.5|7177.2|7175.4|213
1619172900000|2021-04-23 10:15:00|7177.9|7176.1|7177.1|7175.3|7178.9|7176.9|7174.9|7173.1|275
1619173200000|2021-04-23 10:20:00|7177.3|7175.5|7172.4|7170.6|7177.6|7175.8|7172.4|7170.6|266
1619173500000|2021-04-23 10:25:00|7172.3|7170.5|7174.9|7173.1|7175|7173.2|7171.3|7169.1|278
1619173800000|2021-04-23 10:30:00|7175.2|7173.4|7172|7170.2|7175.4|7173.6|7172|7169.5|167
1619174100000|2021-04-23 10:35:00|7172.1|7170.3|7173.5|7171.7|7173.5|7171.7|7171.4|7169.6|203
1619174400000|2021-04-23 10:40:00|7173.4|7171.6|7172.5|7170.7|7173.8|7172|7171.6|7169.3|218
1619174700000|2021-04-23 10:45:00|7173.3|7171.5|7175.6|7173.8|7176.4|7174.6|7172.3|7170.5|244
1619175000000|2021-04-23 10:50:00|7175.5|7173.7|7176|7174.2|7176.5|7174.7|7174|7172|172
1619175300000|2021-04-23 10:55:00|7176.1|7174.3|7175.7|7173.9|7176.9|7175.1|7174.6|7172.5|244
1619175600000|2021-04-23 11:00:00|7176.2|7174.4|7175.3|7173.5|7176.2|7174.4|7173.3|7171.4|232
1619175900000|2021-04-23 11:05:00|7175.4|7173.6|7173.9|7172.1|7176.3|7174.5|7173.5|7171|200
1619176200000|2021-04-23 11:10:00|7173.8|7172|7177.6|7175.8|7177.7|7175.9|7172.9|7170.8|215
1619176500000|2021-04-23 11:15:00|7177.7|7175.9|7177.6|7175.8|7177.8|7175.9|7176.4|7174.6|139
1619176800000|2021-04-23 11:20:00|7177.4|7175.6|7176.3|7174.5|7177.5|7175.7|7174.4|7172.6|199
1619177100000|2021-04-23 11:25:00|7176.2|7174.4|7178.6|7176.8|7179|7176.9|7175.3|7173.5|217
1619177400000|2021-04-23 11:30:00|7178.9|7177.1|7180.5|7178.7|7180.5|7178.7|7178.4|7176.6|192
1619177700000|2021-04-23 11:35:00|7180.6|7178.8|7181.4|7179.6|7182.3|7180.5|7179.2|7177.4|209
1619178000000|2021-04-23 11:40:00|7181.5|7179.7|7180.5|7178.7|7182.6|7180.8|7180.2|7178.4|218
1619178300000|2021-04-23 11:45:00|7181|7179.2|7182.4|7180.6|7183|7181.2|7179.3|7177.5|258
1619178600000|2021-04-23 11:50:00|7182.5|7180.7|7182.2|7180.4|7184.4|7182.6|7181.4|7179.6|245
1619178900000|2021-04-23 11:55:00|7182.1|7180.3|7181.4|7179.6|7183|7181.2|7180.1|7178.3|247
1619179200000|2021-04-23 12:00:00|7181.5|7179.7|7184.7|7182.9|7185.5|7183.7|7181.1|7179.3|334
1619179500000|2021-04-23 12:05:00|7184.8|7183|7184.5|7182.7|7187.2|7185.4|7184|7182.2|387
1619179800000|2021-04-23 12:10:00|7183.9|7182.1|7182.5|7180.7|7185.5|7183.7|7182.5|7180.7|275
1619180100000|2021-04-23 12:15:00|7182.6|7180.8|7180|7178.2|7184.1|7181.9|7179.6|7177.8|288
1619180400000|2021-04-23 12:20:00|7180.6|7178.8|7182.6|7180.8|7185.7|7183.9|7180.6|7178.8|417
1619180700000|2021-04-23 12:25:00|7182.7|7180.9|7185.6|7183.8|7185.8|7184|7181.3|7179.5|276
1619181000000|2021-04-23 12:30:00|7185.7|7183.9|7184.7|7182.9|7186.7|7184.9|7184|7182.2|280
1619181300000|2021-04-23 12:35:00|7184.6|7182.8|7185.5|7183.7|7186.9|7185.1|7182.3|7180.5|323
1619181600000|2021-04-23 12:40:00|7185.6|7183.8|7185.7|7183.9|7186.5|7184.7|7184.7|7182.9|267
1619181900000|2021-04-23 12:45:00|7185.9|7184.1|7191.6|7189.8|7191.8|7190|7185.8|7184|294
1619182200000|2021-04-23 12:50:00|7191.5|7189.7|7192.6|7190.8|7193.4|7191.6|7190.7|7188.9|270
1619182500000|2021-04-23 12:55:00|7192.5|7190.7|7191.4|7189.6|7194.1|7192.3|7190.3|7188.5|273
1619182800000|2021-04-23 13:00:00|7191.8|7190|7190.1|7188.3|7194.6|7192.8|7188.7|7186.9|339
1619183100000|2021-04-23 13:05:00|7190.2|7188.4|7188.9|7187.1|7192.2|7190.4|7187.9|7186.1|327
1619183400000|2021-04-23 13:10:00|7189.3|7187.5|7183.3|7181.5|7189.4|7187.6|7183.2|7181.4|445
1619183700000|2021-04-23 13:15:00|7183.2|7181.4|7186.3|7184.5|7186.7|7184.9|7183.2|7181.4|318
1619184000000|2021-04-23 13:20:00|7186.4|7184.6|7186.1|7184.3|7188.1|7186.3|7183.5|7181.7|306
1619184300000|2021-04-23 13:25:00|7186|7184.2|7183.4|7181.6|7186.1|7184.3|7183.2|7181.4|277
1619184600000|2021-04-23 13:30:00|7183.5|7181.7|7188.7|7186.9|7188.7|7186.9|7183.4|7181.6|426
1619184900000|2021-04-23 13:35:00|7189.1|7187.3|7186.8|7185|7189.1|7187.3|7183.3|7181.5|408
1619185200000|2021-04-23 13:40:00|7186.6|7184.8|7185.9|7181.9|7188.4|7186.6|7184.5|7180.5|343
1619185500000|2021-04-23 13:45:00|7185.7|7181.7|7186.6|7184.8|7189.2|7186.7|7183.4|7181.6|441
1619185800000|2021-04-23 13:50:00|7186.5|7184.7|7180.6|7178.8|7187|7185.2|7179.7|7177.9|404
1619186100000|2021-04-23 13:55:00|7180.5|7178.7|7180.3|7177.3|7181|7179.2|7176.4|7174.6|370
1619186400000|2021-04-23 14:00:00|7180.2|7177.2|7181.9|7180.1|7182.6|7180.8|7178.3|7176.5|406
1619186700000|2021-04-23 14:05:00|7181.8|7180|7182.4|7180.6|7184.2|7182.4|7181.2|7179.4|373
1619187000000|2021-04-23 14:10:00|7182|7180.2|7179.3|7177.5|7182.9|7181.1|7179.1|7177.3|372
1619187300000|2021-04-23 14:15:00|7179.7|7177.9|7176.2|7174.4|7180|7178.2|7173.2|7171.4|464
1619187600000|2021-04-23 14:20:00|7176.3|7174.5|7181.9|7180.1|7182.8|7181|7175.6|7173.8|477
1619187900000|2021-04-23 14:25:00|7182.1|7180.3|7180.5|7178.7|7182.6|7180.8|7180.3|7178.5|397
1619188200000|2021-04-23 14:30:00|7180.7|7178.9|7184.5|7182.7|7186.4|7184.6|7179.2|7177.4|450
1619188500000|2021-04-23 14:35:00|7184.4|7182.6|7179.7|7177.9|7184.5|7182.7|7179.7|7177.9|334
1619188800000|2021-04-23 14:40:00|7179.4|7177.6|7174.4|7172.6|7180.4|7178.6|7173.7|7171.9|390
1619189100000|2021-04-23 14:45:00|7174.3|7172.5|7173.3|7171.5|7176.6|7174.8|7173.1|7171.3|378
1619189400000|2021-04-23 14:50:00|7173.4|7171.6|7167.6|7165.8|7173.5|7171.7|7167.2|7165.4|425
1619189700000|2021-04-23 14:55:00|7167.5|7165.7|7169.5|7167.7|7169.9|7168.1|7166.5|7164.7|420
1619190000000|2021-04-23 15:00:00|7169.6|7167.8|7172.7|7170.9|7172.8|7171|7169.1|7167.3|380
1619190300000|2021-04-23 15:05:00|7172.6|7170.8|7174.5|7172.7|7176.6|7174.8|7172.6|7170.8|300
1619190600000|2021-04-23 15:10:00|7174.6|7172.8|7173.6|7171.8|7175.6|7173.8|7173.6|7171.8|244
1619190900000|2021-04-23 15:15:00|7173.7|7171.9|7177.6|7175.8|7177.7|7175.9|7173.6|7171.8|293
1619191200000|2021-04-23 15:20:00|7177.7|7175.9|7177.1|7175.3|7178.1|7176.3|7175.1|7173.3|210
1619191500000|2021-04-23 15:25:00|7177.2|7175.4|7176.6|7174.8|7177.3|7175.5|7175.1|7173.3|160
1619191800000|2021-04-23 15:30:00|7176.5|7174.7|7173.7|7171.9|7176.5|7174.7|7173.2|7171.4|185
1619192100000|2021-04-23 15:35:00|7174|7172.2|7175.1|7173.3|7175.5|7173.7|7173.3|7171.5|230
1619192400000|2021-04-23 15:40:00|7175.2|7173.4|7177.6|7175.8|7177.7|7175.9|7175.1|7173.3|234
1619192700000|2021-04-23 15:45:00|7177.5|7175.7|7179.2|7177.4|7179.6|7177.8|7177.1|7175.3|206
1619193000000|2021-04-23 15:50:00|7179.1|7177.3|7179.6|7177.8|7180.3|7178.5|7178.7|7176.9|235
1619193300000|2021-04-23 15:55:00|7179.5|7177.7|7180.3|7178.5|7181.4|7179.6|7178.9|7177.1|239
1619193600000|2021-04-23 16:00:00|7180.2|7178.4|7183.6|7181.8|7183.7|7181.9|7180|7178.2|240
1619193900000|2021-04-23 16:05:00|7183.5|7181.7|7182.5|7180.7|7184.2|7182.4|7181.7|7179.9|204
1619194200000|2021-04-23 16:10:00|7182.4|7180.6|7178.7|7176.9|7182.5|7180.7|7178.6|7176.8|170
1619194500000|2021-04-23 16:15:00|7178.8|7177|7180.5|7178.7|7180.5|7178.7|7178.2|7176.4|182
1619194800000|2021-04-23 16:20:00|7180.4|7178.6|7180.1|7178.3|7181.2|7179.4|7179.2|7177.4|179
1619195100000|2021-04-23 16:25:00|7179.7|7177.9|7178.3|7176.5|7180.5|7178.7|7178.2|7176.4|204
1619195400000|2021-04-23 16:30:00|7178.1|7176.3|7178.5|7176.7|7179.6|7177.8|7177.6|7175.8|215
1619195700000|2021-04-23 16:35:00|7178.4|7176.6|7178.3|7176.5|7178.7|7176.9|7177.1|7175.2|213
1619196000000|2021-04-23 16:40:00|7178.4|7176.6|7181.1|7179.3|7181.3|7179.5|7178.3|7176.5|197
1619196300000|2021-04-23 16:45:00|7181.2|7179.4|7182.5|7180.7|7183.5|7181.7|7181.2|7179.4|227
1619196600000|2021-04-23 16:50:00|7182.6|7180.8|7183.6|7181.8|7184|7182.2|7182.5|7180.7|171
1619196900000|2021-04-23 16:55:00|7183.7|7181.9|7183.4|7181.6|7184.6|7182.8|7183.2|7181.4|246
1619197200000|2021-04-23 17:00:00|7183.5|7181.7|7186|7184.2|7186.3|7184.5|7183.5|7181.7|286
1619197500000|2021-04-23 17:05:00|7185.9|7184.1|7187.7|7185.9|7187.9|7186.1|7185.7|7183.9|180
1619197800000|2021-04-23 17:10:00|7187.6|7185.8|7189.7|7187.9|7190.2|7188.4|7187.6|7185.8|168
1619198100000|2021-04-23 17:15:00|7189.6|7187.8|7189.6|7187.8|7189.7|7187.9|7188.6|7186.8|145
1619198400000|2021-04-23 17:20:00|7189.4|7187.6|7190.4|7188.6|7190.7|7188.9|7189.3|7187.5|98
1619198700000|2021-04-23 17:25:00|7190.2|7188.4|7192.3|7190.5|7192.5|7190.7|7189.7|7187.9|225
1619199000000|2021-04-23 17:30:00|7192.1|7190.3|7192.4|7190.6|7193|7191.2|7192.1|7190.3|128
1619199300000|2021-04-23 17:35:00|7192.5|7190.7|7192.5|7190.7|7192.8|7191|7191.7|7189.9|139
1619199600000|2021-04-23 17:40:00|7192.6|7190.8|7193|7191.2|7194.5|7192.7|7192.5|7190.7|232
1619199900000|2021-04-23 17:45:00|7193.1|7191.3|7192.5|7190.7|7193.6|7191.8|7192.4|7190.4|159
1619200200000|2021-04-23 17:50:00|7192.4|7190.6|7189.5|7187.7|7192.5|7190.7|7189.2|7187.4|185
1619200500000|2021-04-23 17:55:00|7189.4|7187.6|7190.8|7189|7191.5|7189.7|7189.3|7187.5|182
1619200800000|2021-04-23 18:00:00|7190.9|7189.1|7193.9|7192.1|7194.7|7192.9|7190.9|7189.1|197
1619201100000|2021-04-23 18:05:00|7193.8|7192|7193.4|7191.6|7193.9|7192.1|7193|7191.2|109
1619201400000|2021-04-23 18:10:00|7193.5|7191.7|7192.4|7190.6|7193.7|7191.9|7192.4|7190.6|99
1619201700000|2021-04-23 18:15:00|7192.5|7190.7|7191.1|7189.3|7193.7|7191.9|7191|7189.2|135
1619202000000|2021-04-23 18:20:00|7191.2|7189.4|7192.9|7191.1|7192.9|7191.1|7190.8|7189|160
1619202300000|2021-04-23 18:25:00|7193.4|7191.6|7193.4|7191.6|7193.5|7191.7|7192.3|7190.5|113
1619202600000|2021-04-23 18:30:00|7193.3|7191.5|7193.7|7191.9|7194|7192.2|7192.6|7190.8|128
1619202900000|2021-04-23 18:35:00|7193.6|7191.8|7194.5|7192.7|7195.3|7193.5|7193.5|7191.7|162
1619203200000|2021-04-23 18:40:00|7194.4|7192.6|7195.1|7193.3|7195.6|7193.8|7194.4|7192.6|155
1619203500000|2021-04-23 18:45:00|7195.4|7193.6|7195|7193.2|7195.7|7193.9|7194.7|7192.9|134
1619203800000|2021-04-23 18:50:00|7194.9|7193.1|7197.7|7195.9|7198|7196.2|7194.9|7193.1|102
1619204100000|2021-04-23 18:55:00|7197.6|7195.8|7200|7198.2|7200.4|7198.2|7194.6|7192.8|221
1619204400000|2021-04-23 19:00:00|7200.5|7197.5|7198.5|7196.7|7200.7|7198.4|7198.4|7196|95
1619204700000|2021-04-23 19:05:00|7198.3|7196.5|7198.4|7196.6|7198.6|7196.8|7198.2|7196.4|71
1619205000000|2021-04-23 19:10:00|7198.3|7196.5|7198.4|7196.6|7198.9|7197.1|7198.3|7196.5|61
1619205300000|2021-04-23 19:15:00|7198.5|7196.7|7199.5|7197.7|7200.4|7198.6|7197.5|7195.7|102
1619205600000|2021-04-23 19:20:00|7199.6|7197.8|7202.2|7200.4|7202.3|7200.5|7199.5|7197.7|114
1619205900000|2021-04-23 19:25:00|7202.3|7200.5|7203.3|7201.5|7203.5|7201.7|7201|7199.2|123
1619206200000|2021-04-23 19:30:00|7203.2|7201.4|7204.3|7202.5|7204.4|7202.6|7202.5|7200.7|106
1619206500000|2021-04-23 19:35:00|7204.2|7202.4|7203.8|7202|7204.5|7202.6|7203.1|7201.2|75
1619206800000|2021-04-23 19:40:00|7203.6|7201.8|7201.6|7199.8|7204.2|7202.4|7201.5|7199.7|133
1619207100000|2021-04-23 19:45:00|7200.7|7198.9|7200.3|7198.5|7201.4|7199.2|7199.7|7197.9|128
1619207400000|2021-04-23 19:50:00|7200.2|7198.4|7199.6|7197.8|7200.9|7198.7|7199.4|7197.3|138
1619207700000|2021-04-23 19:55:00|7199.5|7197.7|7198.7|7196.9|7199.8|7197.8|7198.7|7196.8|125
1619208000000|2021-04-23 20:00:00|7198.6|7196.8|7199.3|7196.3|7199.7|7197.3|7197.9|7195.9|117
1619208300000|2021-04-23 20:05:00|7199.2|7196.2|7199|7196|7199.2|7196.9|7198.3|7195.9|90
1619208600000|2021-04-23 20:10:00|7198.9|7195.9|7198.4|7195.4|7199.3|7196.3|7197.8|7194.8|93
1619208900000|2021-04-23 20:15:00|7198.3|7195.3|7198.3|7195.3|7198.5|7195.5|7198.1|7195.1|46
1619209200000|2021-04-23 20:20:00|7198.2|7195.2|7199.3|7196.3|7199.4|7196.4|7198.1|7195.1|70
1619209500000|2021-04-23 20:25:00|7199.6|7196.6|7201.2|7198.2|7201.4|7198.4|7199.4|7196.4|63
1619209800000|2021-04-23 20:30:00|7201|7198|7202.2|7199.2|7202.4|7199.4|7201|7198|82
1619210100000|2021-04-23 20:35:00|7202.1|7199.1|7201.5|7198.5|7202.4|7199.4|7201.5|7198.5|55
1619210400000|2021-04-23 20:40:00|7201.4|7198.4|7198.6|7195.6|7201.6|7198.6|7197.6|7194.6|144
1619210700000|2021-04-23 20:45:00|7198.7|7195.7|7198.5|7195.5|7199.2|7196.2|7197.9|7194.9|108
1619211000000|2021-04-23 20:50:00|7198.6|7195.6|7198.2|7195.2|7199.9|7196.7|7197.6|7194.6|111
1619211300000|2021-04-23 20:55:00|7197.7|7194.7|7200.8|7196.8|7202.5|7198.5|7196.3|7193.2|318
1619380800000|2021-04-25 20:00:00|7201.3|7191.3|7199.3|7189.3|7201.3|7191.3|7199.2|7189.2|15
1619381100000|2021-04-25 20:05:00|7199.5|7189.5|7199.7|7189.7|7199.7|7189.7|7199.2|7189.2|8
1619381400000|2021-04-25 20:10:00|7199.5|7189.5|7199.5|7189.5|7200.4|7190.4|7199.2|7189.2|9
1619381700000|2021-04-25 20:15:00|7199.2|7189.2|7198.3|7188.3|7199.7|7190.5|7197.7|7188.3|8
1619382000000|2021-04-25 20:20:00|7198.1|7188.1|7198.3|7188.3|7198.3|7188.3|7197.9|7187.9|7
1619382300000|2021-04-25 20:25:00|7197.9|7187.9|7197.8|7189.3|7198.4|7189.9|7196.9|7187.9|8
1619382600000|2021-04-25 20:30:00|7198.3|7188.3|7197.6|7188.9|7198.4|7190.2|7196.8|7187.9|8
1619382900000|2021-04-25 20:35:00|7196.8|7189.9|7198|7188|7198|7189.9|7196.8|7187.8|3
1619383200000|2021-04-25 20:40:00|7197.8|7187.8|7198|7188|7198|7188|7197.6|7187.6|4
1619383500000|2021-04-25 20:45:00|7196.8|7189.9|7198|7188|7198|7189.9|7196.8|7188|2
1619383800000|2021-04-25 20:50:00|7197.3|7187.3|7198.1|7188.1|7198.2|7188.8|7197.3|7187.3|4
1619384100000|2021-04-25 20:55:00|7198|7188|7198|7188|7198.2|7189.9|7196.8|7188|5
1619384400000|2021-04-25 21:00:00|7198.2|7188.2|7197.7|7189.2|7198.6|7189.8|7196.9|7188|25
1619384700000|2021-04-25 21:05:00|7197.9|7187.9|7197.4|7190.3|7198.6|7190.4|7197|7187.9|35
1619385000000|2021-04-25 21:10:00|7197.1|7190.1|7194.1|7185.6|7198.4|7190.1|7192.3|7185.4|64
1619385300000|2021-04-25 21:15:00|7193.3|7187.6|7198|7189.3|7198.5|7190.3|7192.9|7186.3|61
1619385600000|2021-04-25 21:20:00|7198.6|7188.6|7198.7|7188.8|7198.7|7190.6|7196.8|7188|16
1619385900000|2021-04-25 21:25:00|7196.8|7189.9|7195.7|7191.7|7199.2|7193.1|7194|7188|29
1619386200000|2021-04-25 21:30:00|7195.5|7191.5|7195.3|7191.3|7195.9|7191.9|7194.8|7190.8|170
1619386500000|2021-04-25 21:35:00|7195.4|7191.4|7195.3|7191.3|7195.8|7191.8|7194.2|7190.2|140
1619386800000|2021-04-25 21:40:00|7195.4|7191.4|7195.3|7191.3|7196.6|7192.6|7194.9|7190.9|74
1619387100000|2021-04-25 21:45:00|7195.1|7191.1|7195.6|7191.6|7196.6|7192.6|7195.1|7191.1|126
1619387400000|2021-04-25 21:50:00|7195.7|7191.7|7194.3|7190.3|7195.8|7191.8|7191.9|7187.9|126
1619387700000|2021-04-25 21:55:00|7194.1|7190.1|7192.4|7188.4|7194.6|7190.6|7192.3|7188.3|110
1619388000000|2021-04-25 22:00:00|7193|7189|7199.8|7196.2|7200.2|7196.4|7192.7|7188.7|294
1619388300000|2021-04-25 22:05:00|7200|7196.4|7198|7195|7200.7|7197.1|7197.7|7194.7|203
1619388600000|2021-04-25 22:10:00|7197|7194|7196.1|7193.1|7197.2|7194.1|7195.2|7192.2|194
1619388900000|2021-04-25 22:15:00|7196|7193|7197|7194|7197.8|7194.8|7195.7|7192.2|124
1619389200000|2021-04-25 22:20:00|7196.8|7193.8|7197.1|7194.1|7197.6|7194.5|7196.8|7193.8|54
1619389500000|2021-04-25 22:25:00|7197.2|7194.2|7197.8|7194.8|7198|7195|7196.3|7193.2|100
1619389800000|2021-04-25 22:30:00|7197.9|7194.9|7199.2|7196.2|7200.8|7197.8|7197.7|7194.7|145
1619390100000|2021-04-25 22:35:00|7199.4|7196.4|7199.5|7196.5|7200.5|7197.5|7198.5|7195.5|104
1619390400000|2021-04-25 22:40:00|7199.6|7196.6|7198.1|7195.1|7199.6|7196.6|7197|7194|84
1619390700000|2021-04-25 22:45:00|7198.2|7195.2|7198.3|7195.3|7198.6|7195.9|7197.5|7194.5|91
1619391000000|2021-04-25 22:50:00|7198.2|7195.2|7198.1|7195.1|7198.8|7195.8|7198|7195|72
1619391300000|2021-04-25 22:55:00|7198|7195|7197|7194|7198.2|7195.2|7196.9|7193.9|56
1619391600000|2021-04-25 23:00:00|7197.1|7194.1|7198.6|7196.8|7198.6|7196.8|7195|7192.6|120
1619391900000|2021-04-25 23:05:00|7198.5|7196.7|7198.5|7195.5|7200.2|7197.9|7197.6|7195.5|84
1619392200000|2021-04-25 23:10:00|7198|7196.2|7198|7196.2|7198.6|7196.8|7197.1|7194.8|89
1619392500000|2021-04-25 23:15:00|7197.9|7196.1|7197.5|7195.7|7198.4|7196.6|7196.5|7194.7|76
1619392800000|2021-04-25 23:20:00|7197.4|7195.6|7197.3|7195.5|7197.7|7195.7|7195.6|7193.2|86
1619393100000|2021-04-25 23:25:00|7196.8|7195|7196.5|7194.7|7197.4|7195.2|7195.1|7193.2|115
1619393400000|2021-04-25 23:30:00|7196.4|7194.6|7196.3|7194.5|7196.4|7194.6|7195.2|7193.4|62
1619393700000|2021-04-25 23:35:00|7196.4|7194.6|7198.1|7195.1|7198.6|7196.8|7195.4|7192.9|141
1619394000000|2021-04-25 23:40:00|7198.2|7195.2|7197.4|7195.6|7198.6|7196.3|7196.5|7194.4|109
1619394300000|2021-04-25 23:45:00|7197.3|7195.5|7195.7|7193.9|7197.7|7195.7|7195.4|7193.1|108
1619394600000|2021-04-25 23:50:00|7195.6|7193.8|7194.7|7192.9|7196|7193.8|7194.6|7192.1|117
1619394900000|2021-04-25 23:55:00|7194.9|7193.1|7191.9|7190.1|7195.2|7193.4|7191.7|7189.5|146
1619395200000|2021-04-26 00:00:00|7191.8|7190|7195.6|7193.8|7195.8|7193.9|7190.8|7189|225
1619395500000|2021-04-26 00:05:00|7195.7|7193.9|7199.5|7197.7|7201.1|7198.1|7195.5|7193.1|202
1619395800000|2021-04-26 00:10:00|7199.6|7197.8|7198.7|7196.9|7200.6|7198.3|7196.6|7194.8|193
1619396100000|2021-04-26 00:15:00|7198.5|7196.7|7196.3|7194.5|7200.6|7198.2|7196.3|7194.5|198
1619396400000|2021-04-26 00:20:00|7196.4|7194.6|7197.6|7195.8|7197.7|7195.9|7196.4|7194.6|95
1619396700000|2021-04-26 00:25:00|7197.5|7195.7|7199.6|7197.8|7200.5|7198.7|7197.5|7195.7|198
1619397000000|2021-04-26 00:30:00|7199.9|7198.1|7203.5|7201.7|7203.6|7201.8|7199.7|7197.5|254
1619397300000|2021-04-26 00:35:00|7203.6|7201.8|7204.2|7202.4|7204.5|7202.7|7202.6|7200.8|189
1619397600000|2021-04-26 00:40:00|7204.9|7201.9|7204.4|7202.6|7205.8|7203.7|7203.4|7201.6|160
1619397900000|2021-04-26 00:45:00|7204.5|7202.7|7203.4|7201.6|7205.2|7202.8|7203.2|7201.4|82
1619398200000|2021-04-26 00:50:00|7203.3|7201.5|7203|7200|7204.1|7202|7201.5|7199.2|146
1619398500000|2021-04-26 00:55:00|7202.4|7200.6|7203.3|7201.5|7204.9|7202.6|7202.3|7199.9|147
1619398800000|2021-04-26 01:00:00|7203.8|7200.8|7205.2|7203.4|7205.3|7203.5|7202.9|7200.8|206
1619399100000|2021-04-26 01:05:00|7205.3|7203.5|7209.7|7207.9|7210.3|7207.9|7204.7|7202.6|199
1619399400000|2021-04-26 01:10:00|7209.6|7207.8|7205.5|7203.7|7209.7|7207.9|7205.1|7203.3|198
1619399700000|2021-04-26 01:15:00|7205.4|7203.6|7207.5|7205.7|7207.7|7205.9|7204.6|7202.8|201
1619400000000|2021-04-26 01:20:00|7207.6|7205.8|7207.5|7205.7|7209|7207|7206.5|7204.7|297
1619400300000|2021-04-26 01:25:00|7207.6|7205.8|7212.1|7210.3|7212.9|7211.1|7207.4|7205.5|272
1619400600000|2021-04-26 01:30:00|7212.2|7210.4|7210.6|7208.8|7213|7211.2|7208.8|7207|313
1619400900000|2021-04-26 01:35:00|7210.7|7208.9|7209.6|7207.8|7212.8|7210.8|7209.4|7207.6|277
1619401200000|2021-04-26 01:40:00|7209.7|7207.9|7211.8|7210|7212.6|7210.8|7208.7|7206.5|217
1619401500000|2021-04-26 01:45:00|7211.7|7209.9|7216.3|7214.5|7217.9|7215.7|7211.7|7209.9|310
1619401800000|2021-04-26 01:50:00|7216.2|7214.4|7214.2|7211.2|7216.2|7214.4|7212.8|7210.5|255
1619402100000|2021-04-26 01:55:00|7214.1|7211.1|7213.5|7211.7|7215.7|7213.8|7212.1|7210.3|248
1619402400000|2021-04-26 02:00:00|7213.6|7211.8|7211.5|7209.7|7214.6|7212.8|7211.4|7209.2|291
1619402700000|2021-04-26 02:05:00|7211.4|7209.6|7214.8|7211.8|7215.1|7212.7|7210.8|7208.4|239
1619403000000|2021-04-26 02:10:00|7214.7|7211.7|7215.4|7213.6|7216.8|7214.4|7214.2|7211.6|255
1619403300000|2021-04-26 02:15:00|7215.5|7213.7|7213.7|7211.9|7216.6|7214.2|7212.4|7210.6|201
1619403600000|2021-04-26 02:20:00|7213.6|7211.8|7214.7|7212.9|7215|7213.2|7213.5|7211.4|162
1619403900000|2021-04-26 02:25:00|7214.6|7212.8|7216.4|7214.6|7216.8|7214.7|7214.5|7212.7|173
1619404200000|2021-04-26 02:30:00|7216.5|7214.7|7214.9|7213.1|7216.7|7214.9|7213.9|7211.6|218
1619404500000|2021-04-26 02:35:00|7214.8|7213|7214.3|7212.5|7216.3|7213.9|7213.9|7211.7|209
1619404800000|2021-04-26 02:40:00|7214.4|7212.6|7215.5|7213.7|7215.9|7213.9|7214.2|7212.4|166
1619405100000|2021-04-26 02:45:00|7215.6|7213.8|7215.4|7213.6|7216.2|7213.8|7214.2|7212.4|126
1619405400000|2021-04-26 02:50:00|7215.3|7213.5|7214.3|7212.5|7216.2|7213.9|7213.9|7212.1|140
1619405700000|2021-04-26 02:55:00|7214.4|7212.6|7216.6|7214.8|7217.6|7215.6|7214.2|7212.4|219
1619406000000|2021-04-26 03:00:00|7216.5|7214.7|7217.2|7215.4|7218.9|7216.6|7215.6|7213.2|225
1619406300000|2021-04-26 03:05:00|7216.8|7215|7216.2|7214.4|7217.9|7215.4|7215.4|7213.3|210
1619406600000|2021-04-26 03:10:00|7216.1|7214.3|7217.4|7215.6|7217.6|7215.8|7216.1|7213.7|157
1619406900000|2021-04-26 03:15:00|7217.5|7215.7|7220.4|7218.6|7221.1|7218.9|7217.3|7215.2|192
1619407200000|2021-04-26 03:20:00|7220.5|7218.7|7222.5|7219.5|7223.3|7220.8|7219.5|7217|299
1619407500000|2021-04-26 03:25:00|7222.2|7219.2|7218.6|7216.8|7222.2|7219.8|7218.2|7216.1|296
1619407800000|2021-04-26 03:30:00|7218.5|7216.7|7217.5|7215.7|7219.3|7217|7217.1|7214.8|238
1619408100000|2021-04-26 03:35:00|7217.6|7215.8|7218|7215|7219.2|7216.8|7217.1|7214.8|182
1619408400000|2021-04-26 03:40:00|7217.9|7214.9|7218.1|7215.1|7218.5|7216|7216.5|7214|174
1619408700000|2021-04-26 03:45:00|7218.3|7215.3|7216.3|7214.5|7218.8|7216.5|7216.2|7214|192
1619409000000|2021-04-26 03:50:00|7216.2|7214.4|7217.2|7214.2|7218.2|7215.6|7215.5|7213.1|186
1619409300000|2021-04-26 03:55:00|7217.1|7214.1|7215.5|7213.7|7218|7215.5|7215.3|7213.1|183
1619409600000|2021-04-26 04:00:00|7216.3|7213.3|7219.4|7217.6|7220.1|7217.7|7215.5|7213.1|222
1619409900000|2021-04-26 04:05:00|7219.5|7217.7|7219|7216|7219.8|7217.7|7217.5|7215|212
1619410200000|2021-04-26 04:10:00|7218.3|7216.5|7217.4|7215.6|7219.5|7216.8|7216.6|7214.1|195
1619410500000|2021-04-26 04:15:00|7217.5|7215.7|7217.4|7215.6|7218.4|7216.6|7217.2|7214.8|175
1619410800000|2021-04-26 04:20:00|7218|7215|7219.3|7217.5|7220.1|7217.8|7217.3|7215|258
1619411100000|2021-04-26 04:25:00|7219.2|7217.4|7219|7216|7219.4|7217.5|7218.3|7215.9|129
1619411400000|2021-04-26 04:30:00|7219.1|7216.1|7219.7|7217.9|7219.8|7218|7217.7|7215.2|144
1619411700000|2021-04-26 04:35:00|7219.8|7218|7218.5|7216.7|7219.9|7218.1|7217.7|7215.9|124
1619412000000|2021-04-26 04:40:00|7218.6|7216.8|7219.5|7217.7|7219.8|7217.9|7218.4|7216.3|123
1619412300000|2021-04-26 04:45:00|7219.6|7217.8|7219.6|7217.8|7221.1|7218.9|7219.2|7217.3|174
1619412600000|2021-04-26 04:50:00|7219.8|7218|7216.4|7214.6|7220.8|7218.4|7216|7214.2|186
1619412900000|2021-04-26 04:55:00|7216.3|7214.5|7215.5|7213.7|7217|7215|7215.2|7212.9|126
1619413200000|2021-04-26 05:00:00|7215.9|7214.1|7217.5|7215.7|7218.1|7216|7215.1|7212.9|215
1619413500000|2021-04-26 05:05:00|7217.4|7215.6|7213.7|7211.9|7217.5|7215.7|7213.3|7211|220
1619413800000|2021-04-26 05:10:00|7213.6|7211.8|7212.7|7210.9|7214.1|7212.3|7212.2|7210.4|169
1619414100000|2021-04-26 05:15:00|7212.8|7211|7214.3|7212.5|7216.1|7213.7|7212.8|7210.8|151
1619414400000|2021-04-26 05:20:00|7214.2|7212.4|7213.7|7211.9|7216|7214|7213.3|7211.4|160
1619414700000|2021-04-26 05:25:00|7213.8|7212|7212.8|7211|7214.7|7212.2|7211.7|7209.9|182
1619415000000|2021-04-26 05:30:00|7212.9|7211.1|7215.2|7213.4|7216.6|7214.8|7212.6|7210.8|248
1619415300000|2021-04-26 05:35:00|7215.1|7213.3|7213.9|7212.1|7215.5|7213.6|7212.3|7210.5|237
1619415600000|2021-04-26 05:40:00|7214.3|7212.5|7214.2|7212.4|7215.8|7213.9|7213.3|7211.3|233
1619415900000|2021-04-26 05:45:00|7214.1|7212.3|7214.3|7212.5|7215.1|7212.9|7212.8|7211|241
1619416200000|2021-04-26 05:50:00|7214.4|7212.6|7215.3|7213.5|7215.8|7213.9|7213.5|7211.3|241
1619416500000|2021-04-26 05:55:00|7215.4|7213.6|7211.2|7208.2|7215.4|7213.6|7210.4|7208.1|342
1619416800000|2021-04-26 06:00:00|7210.3|7208.5|7207.3|7205.5|7212.8|7210.6|7207.2|7204.8|399
1619417100000|2021-04-26 06:05:00|7207.2|7205.4|7210.9|7209.1|7211.7|7209.4|7206.2|7203.9|340
1619417400000|2021-04-26 06:10:00|7210.8|7209|7209.4|7207.6|7211.1|7209|7208.2|7205.9|247
1619417700000|2021-04-26 06:15:00|7210|7207|7210.4|7208.6|7212.5|7209.9|7209|7206.8|300
1619418000000|2021-04-26 06:20:00|7210.5|7208.7|7207.8|7206|7210.8|7208.7|7206.4|7204.6|323
1619418300000|2021-04-26 06:25:00|7207.7|7205.9|7211.4|7208.4|7211.4|7209.2|7207.2|7205.3|285
1619418600000|2021-04-26 06:30:00|7211|7209.2|7207.2|7204.2|7211.7|7209.9|7206.4|7204.1|363
1619418900000|2021-04-26 06:35:00|7206.6|7204.8|7206.8|7205|7208.3|7206|7206.3|7204.1|266
1619419200000|2021-04-26 06:40:00|7206.7|7204.9|7209.3|7207.5|7210.2|7208|7206.5|7204.3|310
1619419500000|2021-04-26 06:45:00|7209.4|7207.6|7206.9|7205.1|7209.4|7207.6|7206.4|7204.6|298
1619419800000|2021-04-26 06:50:00|7207|7205.2|7208.7|7206.9|7210.7|7208.9|7206.9|7205.1|228
1619420100000|2021-04-26 06:55:00|7209.4|7207.6|7207.4|7204.4|7209.7|7207.9|7205.6|7203.8|395
1619420400000|2021-04-26 07:00:00|7206.6|7204.8|7210.6|7208.8|7211.3|7209.5|7205.7|7203.9|426
1619420700000|2021-04-26 07:05:00|7210.7|7208.9|7214.4|7212.6|7215.6|7213.8|7210.7|7208.9|348
1619421000000|2021-04-26 07:10:00|7214.3|7212.5|7215|7213.2|7216.1|7214|7212.2|7210.4|359
1619421300000|2021-04-26 07:15:00|7215.1|7213.3|7214.7|7212.9|7216|7213.8|7213.4|7211.1|291
1619421600000|2021-04-26 07:20:00|7214.6|7212.8|7212.2|7210.4|7215.9|7214.1|7212.1|7210.3|316
1619421900000|2021-04-26 07:25:00|7212.3|7210.5|7212.3|7210.5|7216.3|7214.5|7210.6|7208.8|334
1619422200000|2021-04-26 07:30:00|7212.2|7210.4|7207.6|7205.8|7212.5|7210.7|7207.4|7205.6|388
1619422500000|2021-04-26 07:35:00|7207.5|7205.7|7210.5|7208.7|7212.7|7210.9|7207.5|7205.7|280
1619422800000|2021-04-26 07:40:00|7210.6|7208.8|7209.6|7207.8|7211.4|7209.6|7207.2|7205.4|268
1619423100000|2021-04-26 07:45:00|7209.7|7207.9|7211.7|7209.9|7214.6|7212.8|7209.3|7207.3|355
1619423400000|2021-04-26 07:50:00|7212|7210.2|7212.8|7211|7214.2|7212.4|7211.4|7209.6|273
1619423700000|2021-04-26 07:55:00|7212.7|7210.9|7214.5|7212.7|7215|7213.2|7212.2|7210.4|211
1619424000000|2021-04-26 08:00:00|7214.6|7212.8|7212.9|7211.1|7214.7|7212.9|7211.4|7209.6|241
1619424300000|2021-04-26 08:05:00|7213|7211.2|7217.6|7215.8|7217.7|7215.9|7212.8|7211|307
1619424600000|2021-04-26 08:10:00|7217.7|7215.9|7214.9|7213.1|7218.7|7216.9|7213.8|7212|301
1619424900000|2021-04-26 08:15:00|7214.8|7213|7215.4|7213.6|7217.1|7215.2|7214.8|7213|281
1619425200000|2021-04-26 08:20:00|7215.3|7213.5|7217.4|7215.6|7218.6|7216.8|7215.2|7213.4|347
1619425500000|2021-04-26 08:25:00|7217.3|7215.5|7215.5|7213.7|7217.4|7215.6|7214.9|7213.1|349
1619425800000|2021-04-26 08:30:00|7215.6|7213.8|7214.3|7212.5|7217.6|7215.8|7212.9|7211.1|372
1619426100000|2021-04-26 08:35:00|7214.2|7212.4|7213.6|7211.8|7215.8|7214|7212.3|7210.5|346
1619426400000|2021-04-26 08:40:00|7213.7|7211.9|7214.5|7212.7|7216|7214.1|7213.6|7211.8|314
1619426700000|2021-04-26 08:45:00|7214.6|7212.8|7211.4|7209.6|7215.7|7213.9|7211.3|7209.5|285
1619427000000|2021-04-26 08:50:00|7211.5|7209.7|7214.5|7212.7|7214.6|7212.8|7210.3|7208.5|274
1619427300000|2021-04-26 08:55:00|7214.6|7212.8|7215.6|7213.8|7215.8|7214|7213.1|7211.3|332
1619427600000|2021-04-26 09:00:00|7215.7|7213.9|7214.7|7212.9|7216.5|7214.7|7214.4|7212.6|335
1619427900000|2021-04-26 09:05:00|7214.6|7212.8|7214.7|7212.9|7215.5|7213.7|7214.4|7212.6|289
1619428200000|2021-04-26 09:10:00|7214.9|7213.1|7216.3|7214.5|7216.4|7214.6|7213.9|7212.1|259
1619428500000|2021-04-26 09:15:00|7216.6|7214.8|7220.6|7218.8|7221|7219.2|7216.3|7214.5|250
1619428800000|2021-04-26 09:20:00|7220.5|7218.7|7220|7217|7223.2|7221.4|7218.8|7216.6|287
1619429100000|2021-04-26 09:25:00|7220.2|7217.2|7220.7|7218.9|7221.6|7219.7|7217.4|7215|283
1619429400000|2021-04-26 09:30:00|7220.9|7219.1|7218.6|7216.8|7221.6|7219.8|7217.4|7215.3|283
1619429700000|2021-04-26 09:35:00|7218.7|7216.9|7218.1|7216.3|7219.2|7217.4|7217.2|7215.4|247
1619430000000|2021-04-26 09:40:00|7218|7216.2|7222.4|7220.6|7222.5|7220.7|7218|7216.2|282
1619430300000|2021-04-26 09:45:00|7222.5|7220.7|7222.8|7221|7223.4|7221.6|7221.2|7219.4|228
1619430600000|2021-04-26 09:50:00|7222.7|7220.9|7222.5|7220.7|7223.4|7221.6|7221.4|7219.6|239
1619430900000|2021-04-26 09:55:00|7222.6|7220.8|7225.5|7223.7|7225.8|7224|7221.8|7220|260
1619431200000|2021-04-26 10:00:00|7225.4|7223.6|7226.4|7224.6|7227.4|7225.6|7224.6|7222.4|299
1619431500000|2021-04-26 10:05:00|7226.5|7224.7|7225.4|7223.6|7227.9|7226.1|7225|7223.1|331
1619431800000|2021-04-26 10:10:00|7225.5|7223.7|7225.4|7223.6|7228.4|7226.6|7225.4|7223.6|266
1619432100000|2021-04-26 10:15:00|7225.5|7223.7|7225.4|7223.6|7226.7|7224.9|7224.6|7222.8|335
1619432400000|2021-04-26 10:20:00|7225.5|7223.7|7224.1|7222.3|7225.9|7224.1|7223.3|7221.5|314
1619432700000|2021-04-26 10:25:00|7224|7222.2|7227|7225.2|7227.6|7225.6|7224|7222.2|271
1619433000000|2021-04-26 10:30:00|7227.1|7225.3|7226.3|7224.5|7227.6|7225.8|7225.3|7223.5|288
1619433300000|2021-04-26 10:35:00|7226.4|7224.6|7227.6|7225.8|7228|7226.2|7226.2|7224.4|216
1619433600000|2021-04-26 10:40:00|7227.9|7226.1|7225.4|7222.4|7227.9|7226.1|7223.8|7222|223
1619433900000|2021-04-26 10:45:00|7225.5|7222.5|7223.9|7222.1|7225.5|7223.7|7223.5|7221.7|251
1619434200000|2021-04-26 10:50:00|7224|7222.2|7226.2|7224.4|7226.6|7224.8|7224|7222.2|174
1619434500000|2021-04-26 10:55:00|7226.3|7224.5|7224.1|7222.3|7226.4|7224.6|7223.9|7222.1|225
1619434800000|2021-04-26 11:00:00|7224.2|7222.4|7220.3|7218.5|7224.5|7222.7|7220.2|7218.4|296
1619435100000|2021-04-26 11:05:00|7220.4|7218.6|7223.1|7221.3|7223.4|7221.6|7219.9|7217.4|234
1619435400000|2021-04-26 11:10:00|7223|7221.2|7223|7221.2|7224.2|7222.4|7221.8|7220|263
1619435700000|2021-04-26 11:15:00|7222.8|7221|7222.5|7220.7|7224|7222.2|7222.3|7220.5|196
1619436000000|2021-04-26 11:20:00|7222.6|7220.8|7222.1|7220.3|7223.6|7221.8|7221.5|7219.7|214
1619436300000|2021-04-26 11:25:00|7222.2|7220.4|7222.6|7220.8|7222.7|7220.9|7220.8|7219|231
1619436600000|2021-04-26 11:30:00|7222.4|7220.6|7223.4|7221.6|7223.4|7221.6|7221.8|7220|201
1619436900000|2021-04-26 11:35:00|7223.5|7221.7|7222.5|7220.7|7224.3|7222.5|7222.3|7220.5|217
1619437200000|2021-04-26 11:40:00|7222.4|7220.6|7218.1|7216.3|7222.5|7220.7|7217.3|7215.5|316
1619437500000|2021-04-26 11:45:00|7218.3|7216.5|7220.7|7218.9|7220.9|7219.1|7217.2|7215.4|217
1619437800000|2021-04-26 11:50:00|7220.4|7218.6|7218.5|7216.7|7220.4|7218.6|7217.3|7215.5|242
1619438100000|2021-04-26 11:55:00|7218.7|7216.9|7218.8|7217|7220.9|7219.1|7217.6|7215.8|204
1619438400000|2021-04-26 12:00:00|7218.9|7217.1|7222.1|7220.3|7222.9|7220.7|7218.5|7216.7|231
1619438700000|2021-04-26 12:05:00|7222.2|7220.4|7225.4|7222.4|7226.7|7224.3|7222|7220.2|216
1619439000000|2021-04-26 12:10:00|7225.5|7222.5|7225.7|7223.9|7226.8|7224.5|7223.1|7221.3|276
1619439300000|2021-04-26 12:15:00|7225.6|7223.8|7226.4|7224.6|7227.8|7226|7225.4|7223.6|285
1619439600000|2021-04-26 12:20:00|7226.5|7224.7|7224.4|7222.6|7226.7|7224.9|7222.9|7221.1|398
1619439900000|2021-04-26 12:25:00|7224.5|7222.7|7216.8|7212.8|7224.5|7222.7|7214.2|7210.2|322
1619440200000|2021-04-26 12:30:00|7215.8|7211.8|7220.2|7218.4|7224.4|7222|7215.8|7211.8|301
1619440500000|2021-04-26 12:35:00|7220.3|7218.5|7223.7|7221.9|7224.9|7223.1|7218.8|7217|295
1619440800000|2021-04-26 12:40:00|7223.6|7221.8|7223.2|7221.4|7224.3|7222.5|7221.3|7219.5|284
1619441100000|2021-04-26 12:45:00|7223.3|7221.5|7220.5|7218.7|7224.7|7222.9|7219.7|7217.9|343
1619441400000|2021-04-26 12:50:00|7220.6|7218.8|7226.6|7224.8|7226.6|7224.8|7220.3|7218.5|302
1619441700000|2021-04-26 12:55:00|7226.5|7224.7|7220.7|7218.9|7227.5|7225.7|7220.7|7218.9|317
1619442000000|2021-04-26 13:00:00|7220.6|7218.8|7217.9|7216.1|7223.1|7221.3|7217.3|7215.5|398
1619442300000|2021-04-26 13:05:00|7217.8|7216|7221.8|7220|7223|7221.2|7217.6|7215.8|319
1619442600000|2021-04-26 13:10:00|7221.7|7219.9|7219.7|7217.9|7221.9|7220.1|7218.2|7216.4|337
1619442900000|2021-04-26 13:15:00|7219.8|7218|7218.6|7216.8|7220.5|7218.7|7217.6|7215.8|313
1619443200000|2021-04-26 13:20:00|7218.7|7216.9|7220.4|7218.6|7220.8|7218.7|7217.6|7215.8|292
1619443500000|2021-04-26 13:25:00|7220.5|7218.7|7223.6|7221.8|7223.6|7221.8|7219.4|7217.6|289
1619443800000|2021-04-26 13:30:00|7223.5|7221.7|7218.9|7217.1|7227.1|7225.3|7218.3|7216|453
1619444100000|2021-04-26 13:35:00|7219|7217.2|7216.3|7214.5|7219.8|7217.5|7216|7214.2|406
1619444400000|2021-04-26 13:40:00|7216.2|7214.4|7218.4|7216.6|7219.2|7217.4|7215.1|7213.3|296
1619444700000|2021-04-26 13:45:00|7218.6|7216.8|7214.9|7213.1|7219.4|7217.6|7214.2|7212.4|305
1619445000000|2021-04-26 13:50:00|7215.1|7213.3|7213.4|7211.6|7216.4|7214.6|7212.3|7210.5|309
1619445300000|2021-04-26 13:55:00|7213.5|7211.7|7215.8|7214|7216.2|7214.4|7213.2|7211.2|344
1619445600000|2021-04-26 14:00:00|7215.9|7214.1|7222.6|7220.8|7223.6|7221.8|7215.5|7213.7|462
1619445900000|2021-04-26 14:05:00|7222.7|7220.9|7223.4|7221.6|7225.3|7223.4|7222.4|7220.6|348
1619446200000|2021-04-26 14:10:00|7223.1|7221.3|7223.4|7221.6|7223.4|7221.6|7221.6|7219.4|317
1619446500000|2021-04-26 14:15:00|7223.5|7221.7|7225.5|7223.7|7226.3|7224.5|7222.9|7221.1|327
1619446800000|2021-04-26 14:20:00|7225.6|7223.8|7226.6|7224.8|7226.6|7224.8|7224.1|7222.3|275
1619447100000|2021-04-26 14:25:00|7226.5|7224.7|7224.8|7221.8|7227.4|7225.6|7222.7|7220.9|368
1619447400000|2021-04-26 14:30:00|7224.9|7221.9|7225.2|7223.4|7227|7225.2|7224.2|7221.7|324
1619447700000|2021-04-26 14:35:00|7225.8|7224|7224.8|7223|7226.5|7224.7|7223.5|7221|287
1619448000000|2021-04-26 14:40:00|7224.7|7222.9|7226.4|7224.6|7228.1|7226.3|7224.3|7222.5|304
1619448300000|2021-04-26 14:45:00|7226.5|7224.7|7230.3|7228.5|7230.9|7229.1|7226.5|7224.7|348
1619448600000|2021-04-26 14:50:00|7229.8|7228|7236.5|7234.7|7236.5|7234.7|7229.5|7227.7|329
1619448900000|2021-04-26 14:55:00|7236.6|7234.8|7235.8|7234|7237.9|7236.1|7235.2|7233.4|385
1619449200000|2021-04-26 15:00:00|7235.7|7233.9|7236|7234.2|7239.6|7237.8|7233.7|7231.9|400
1619449500000|2021-04-26 15:05:00|7236.1|7234.3|7230.7|7228.9|7236.3|7234.5|7229.9|7228.1|323
1619449800000|2021-04-26 15:10:00|7230.8|7229|7230.2|7228.4|7232.8|7231|7228.5|7226.2|332
1619450100000|2021-04-26 15:15:00|7230.3|7228.5|7230.5|7228.7|7232.3|7230.5|7230|7228.2|229
1619450400000|2021-04-26 15:20:00|7231.2|7229.4|7231.4|7229.6|7233|7231.2|7230.3|7228.5|268
1619450700000|2021-04-26 15:25:00|7231.5|7229.7|7233.6|7231.8|7234|7231.8|7230.7|7228.5|210
1619451000000|2021-04-26 15:30:00|7234|7232.2|7229.6|7227.8|7234.3|7232.5|7228.5|7226.4|333
1619451300000|2021-04-26 15:35:00|7229.4|7227.6|7229.6|7227.8|7230.8|7229|7229.1|7227.3|267
1619451600000|2021-04-26 15:40:00|7229.4|7227.6|7230.9|7229.1|7231.2|7229.4|7229.3|7227.3|274
1619451900000|2021-04-26 15:45:00|7231.2|7229.4|7230.1|7228.3|7231.3|7229.5|7229.4|7227.6|213
1619452200000|2021-04-26 15:50:00|7230.2|7228.4|7229.4|7227.6|7231.2|7229.4|7227.3|7225.5|295
1619452500000|2021-04-26 15:55:00|7229.3|7227.5|7232.1|7230.3|7232.7|7230.5|7228.3|7226.5|251
1619452800000|2021-04-26 16:00:00|7232.2|7230.4|7229.5|7227.7|7232.6|7230.7|7229.2|7227.4|244
1619453100000|2021-04-26 16:05:00|7229.3|7227.5|7229.4|7227.6|7231.7|7229.9|7228.5|7226.7|254
1619453400000|2021-04-26 16:10:00|7229.5|7227.7|7230|7228.2|7231.2|7229.2|7227.7|7225.7|301
1619453700000|2021-04-26 16:15:00|7229.5|7227.7|7232.3|7230.5|7232.5|7230.7|7228.9|7227|279
1619454000000|2021-04-26 16:20:00|7232.4|7230.6|7235.5|7233.7|7235.7|7233.9|7232.3|7230.5|256
1619454300000|2021-04-26 16:25:00|7235.4|7233.6|7235|7233.2|7235.5|7233.7|7231.6|7229.8|323
1619454600000|2021-04-26 16:30:00|7234.6|7232.8|7236.3|7234.5|7237.3|7234.7|7234.6|7232.8|271
1619454900000|2021-04-26 16:35:00|7236.4|7234.6|7238.4|7236.6|7239.1|7237.3|7235.4|7233.6|324
1619455200000|2021-04-26 16:40:00|7238.3|7236.5|7237.4|7235.6|7239|7237.2|7237|7235.2|280
1619455500000|2021-04-26 16:45:00|7237.5|7235.7|7235.4|7233.6|7237.6|7235.8|7235.2|7233.4|220
1619455800000|2021-04-26 16:50:00|7235.3|7233.5|7235.6|7233.8|7236.2|7234.4|7234.2|7232.4|213
1619456100000|2021-04-26 16:55:00|7235.4|7233.6|7235.9|7234.1|7236.7|7234.7|7235.1|7233.3|189
1619456400000|2021-04-26 17:00:00|7235.7|7233.9|7239|7237.2|7239.2|7237.4|7235.7|7233.9|193
1619456700000|2021-04-26 17:05:00|7239.1|7237.3|7239.2|7237.4|7240.4|7238|7238.7|7236.9|222
1619457000000|2021-04-26 17:10:00|7239.3|7237.5|7238.9|7237.1|7239.9|7237.8|7238.4|7236.6|236
1619457300000|2021-04-26 17:15:00|7239|7237.2|7238.2|7236.4|7239.5|7237.7|7237.5|7235.7|173
1619457600000|2021-04-26 17:20:00|7238.1|7236.3|7236.7|7234.9|7238.3|7236.5|7236.4|7234.6|170
1619457900000|2021-04-26 17:25:00|7236.8|7235|7238.7|7236.9|7239|7237.2|7236.8|7235|218
1619458200000|2021-04-26 17:30:00|7238.5|7236.7|7239.7|7237.9|7240|7238.2|7238.1|7236.3|203
1619458500000|2021-04-26 17:35:00|7239.6|7237.8|7239|7237.2|7240.9|7238.6|7238.9|7237.1|312
1619458800000|2021-04-26 17:40:00|7238.6|7236.8|7239.2|7237.4|7239.9|7238.1|7238.5|7236.7|174
1619459100000|2021-04-26 17:45:00|7239.1|7237.3|7240.1|7238.3|7240.3|7238.5|7238.3|7236.5|168
1619459400000|2021-04-26 17:50:00|7240.2|7238.4|7242.3|7240.5|7242.8|7241|7240.2|7238.4|132
1619459700000|2021-04-26 17:55:00|7242.2|7240.4|7240.7|7238.9|7242.3|7240.5|7239.4|7237.6|156
1619460000000|2021-04-26 18:00:00|7240.8|7239|7242.4|7240.6|7242.4|7240.6|7240.3|7238.1|154
1619460300000|2021-04-26 18:05:00|7242.5|7240.7|7243.4|7241.6|7243.5|7241.7|7242.5|7240.7|159
1619460600000|2021-04-26 18:10:00|7243.5|7241.7|7242.2|7240.4|7244.5|7242.7|7242.2|7240.4|152
1619460900000|2021-04-26 18:15:00|7242.3|7240.5|7242.8|7241|7243.4|7241.6|7242.2|7240.4|171
1619461200000|2021-04-26 18:20:00|7242.7|7240.9|7241.5|7239.7|7243.8|7242|7241.3|7239.5|114
1619461500000|2021-04-26 18:25:00|7241.4|7239.6|7242.4|7240.6|7242.9|7241.1|7241.1|7239.3|132
1619461800000|2021-04-26 18:30:00|7242.5|7240.7|7241.4|7239.6|7242.7|7240.9|7241|7239.2|104
1619462100000|2021-04-26 18:35:00|7241.5|7239.7|7239.9|7238.1|7241.5|7239.7|7239.9|7238.1|134
1619462400000|2021-04-26 18:40:00|7240|7238.2|7239.3|7237.5|7240|7238.2|7239|7237.2|112
1619462700000|2021-04-26 18:45:00|7239.2|7237.4|7238.9|7237.1|7239.9|7238.1|7238.6|7236.8|163
1619463000000|2021-04-26 18:50:00|7239|7237.2|7239.1|7237.3|7240|7238.2|7238.7|7236.9|120
1619463300000|2021-04-26 18:55:00|7239.2|7237.4|7236|7232|7243.1|7241.3|7236|7232|195
1619463600000|2021-04-26 19:00:00|7236.6|7232.6|7241|7239.2|7242|7239.7|7233.8|7229.8|286
1619463900000|2021-04-26 19:05:00|7241.1|7239.3|7241|7239.2|7241.2|7239.4|7240.8|7239|54
1619464200000|2021-04-26 19:10:00|7241.1|7239.3|7240.9|7239.1|7241.2|7239.4|7240.7|7238.9|78
1619464500000|2021-04-26 19:15:00|7241|7239.2|7240.7|7238.9|7241.1|7239.3|7240.5|7238.7|90
1619464800000|2021-04-26 19:20:00|7240.6|7238.8|7240.1|7238.3|7240.6|7238.8|7239.9|7238.1|93
1619465100000|2021-04-26 19:25:00|7240|7238.2|7238|7236.2|7240.2|7238.4|7238|7236.2|98
1619465400000|2021-04-26 19:30:00|7237.6|7235.8|7239|7237.2|7240.1|7237.6|7236.4|7234.6|285
1619465700000|2021-04-26 19:35:00|7238.9|7237.1|7239.1|7237.3|7239.8|7237.7|7238.1|7235.9|162
1619466000000|2021-04-26 19:40:00|7239|7237.2|7239.2|7237.4|7239.4|7237.6|7237.8|7236|152
1619466300000|2021-04-26 19:45:00|7239.3|7237.5|7240.2|7238.4|7240.3|7238.4|7238.9|7237.1|166
1619466600000|2021-04-26 19:50:00|7240.1|7238.3|7239.2|7237.4|7241.1|7239.3|7238.9|7237.1|173
1619466900000|2021-04-26 19:55:00|7239.5|7237.7|7241|7239.2|7242.5|7240.3|7239.2|7237.4|169
1619467200000|2021-04-26 20:00:00|7240.9|7239.1|7237.3|7235.5|7241|7239.2|7237.3|7235.5|193
1619467500000|2021-04-26 20:05:00|7237.4|7235.6|7236.4|7234.6|7238.2|7236.4|7236|7234|191
1619467800000|2021-04-26 20:10:00|7236.3|7234.5|7236|7234.2|7237|7235.2|7235.8|7234|87
1619468100000|2021-04-26 20:15:00|7236.1|7234.3|7235|7233.2|7236.2|7234.3|7235|7233.1|48
1619468400000|2021-04-26 20:20:00|7235.1|7233.3|7235.3|7233.5|7236.2|7234.4|7235.1|7233.3|77
1619468700000|2021-04-26 20:25:00|7235|7233.2|7234.1|7232.3|7235.2|7233.4|7234.1|7232.3|65
1619469000000|2021-04-26 20:30:00|7234.2|7232.4|7235.4|7233.6|7236.3|7234.3|7234.1|7232.3|86
1619469300000|2021-04-26 20:35:00|7235.5|7233.7|7235.4|7233.6|7236.1|7233.7|7234.7|7232.4|63
1619469600000|2021-04-26 20:40:00|7235.5|7233.7|7236.9|7233.9|7237|7234.6|7235.5|7233.7|70
1619469900000|2021-04-26 20:45:00|7237|7234|7238.7|7235.7|7238.8|7235.8|7236.1|7233.5|119
1619470200000|2021-04-26 20:50:00|7238.6|7235.6|7238.7|7235.7|7239|7236.5|7237.9|7235.4|106
1619470500000|2021-04-26 20:55:00|7238.5|7235.5|7237.7|7234|7238.9|7236.1|7236.6|7233.7|236
1619470800000|2021-04-26 21:00:00|7238.1|7234.1|7237.3|7233.3|7238.2|7234.2|7237.1|7233.1|13
1619471100000|2021-04-26 21:05:00|7237.2|7233.2|7237.1|7233.1|7237.5|7233.9|7236.4|7232.4|51
1619471400000|2021-04-26 21:10:00|7236.4|7232.4|7238.1|7234.1|7238.8|7234.8|7235.1|7231.1|80
1619471700000|2021-04-26 21:15:00|7237.9|7233.9|7238.4|7234.4|7239|7235|7237.3|7233.3|99
1619472000000|2021-04-26 21:20:00|7238.3|7234.3|7233.9|7229.9|7239.6|7235.7|7233.4|7229.4|152
1619472300000|2021-04-26 21:25:00|7233.2|7229.2|7234|7230|7237|7233|7232.9|7228.9|113
1619472600000|2021-04-26 21:30:00|7233.8|7229.8|7234.9|7230.9|7236.9|7232.9|7233.8|7229.8|271
1619472900000|2021-04-26 21:35:00|7235.1|7231.1|7238.3|7234.3|7238.7|7234.7|7234|7230|338
1619473200000|2021-04-26 21:40:00|7238.4|7234.4|7238.1|7234.1|7238.7|7234.7|7237.6|7233.7|99
1619473500000|2021-04-26 21:45:00|7238.5|7234.5|7238.8|7234.9|7239.1|7235.2|7236.6|7232.6|145
1619473800000|2021-04-26 21:50:00|7238.7|7234.8|7237.8|7233.8|7239.2|7235.3|7237.8|7233.8|140
1619474100000|2021-04-26 21:55:00|7238.1|7234.1|7237|7233|7239.2|7235.8|7237|7233|155
1619474400000|2021-04-26 22:00:00|7237.4|7233.4|7235.7|7232.7|7238.9|7234.9|7235.2|7231.3|242
1619474700000|2021-04-26 22:05:00|7235.6|7232.6|7236.6|7232.7|7236.9|7233.2|7234|7230.9|189
1619475000000|2021-04-26 22:10:00|7236|7232.6|7236|7232.7|7236.8|7233.1|7235.3|7231.9|275
1619475300000|2021-04-26 22:15:00|7235.9|7232.9|7234.9|7231.9|7235.9|7232.9|7234.3|7231.2|89
1619475600000|2021-04-26 22:20:00|7234.8|7231.8|7233.9|7230.9|7234.9|7231.9|7233.8|7229.9|74
1619475900000|2021-04-26 22:25:00|7234.1|7231.1|7234.2|7231.2|7234.8|7231.8|7233.9|7230.2|76
1619476200000|2021-04-26 22:30:00|7234.1|7231.1|7235.5|7232.5|7235.9|7232.9|7233.5|7230.5|126
1619476500000|2021-04-26 22:35:00|7235.1|7231.7|7234.5|7231.5|7235.8|7232.8|7233.5|7230.8|127
1619476800000|2021-04-26 22:40:00|7234.4|7231.4|7234.3|7232.5|7236|7233.7|7234.1|7231.3|88
1619477100000|2021-04-26 22:45:00|7234.2|7232.4|7232.2|7229.2|7235.2|7232.7|7231.9|7228.9|121
1619477400000|2021-04-26 22:50:00|7232.1|7229.1|7232.1|7229.1|7233|7230.5|7231.8|7228.8|87
1619477700000|2021-04-26 22:55:00|7232.3|7229.3|7231.2|7229.4|7232.7|7230.2|7231.1|7229|76
1619478000000|2021-04-26 23:00:00|7231.7|7228.7|7230.2|7228.4|7232.1|7229.7|7230.2|7227.9|120
1619478300000|2021-04-26 23:05:00|7230.3|7228.5|7231|7229.2|7232.7|7230.9|7230.2|7228.4|87
1619478600000|2021-04-26 23:10:00|7231.1|7229.3|7230.4|7228.6|7231.2|7229.3|7230|7227.9|84
1619478900000|2021-04-26 23:15:00|7230.5|7228.7|7230|7228.2|7230.5|7228.7|7229.7|7227.9|92
1619479200000|2021-04-26 23:20:00|7230.1|7228.3|7229.1|7227.3|7230.5|7228.7|7229.1|7227.1|77
1619479500000|2021-04-26 23:25:00|7229.2|7227.4|7230.5|7228.7|7231.3|7228.8|7228.9|7226.6|79
1619479800000|2021-04-26 23:30:00|7230.4|7228.6|7229.1|7227.3|7230.4|7228.6|7229|7227.2|110
1619480100000|2021-04-26 23:35:00|7229.2|7227.4|7230.4|7228.6|7231.3|7229.5|7228.3|7226.5|122
1619480400000|2021-04-26 23:40:00|7230.5|7228.7|7231.9|7228.9|7233.5|7231.3|7230.5|7228.6|160
1619480700000|2021-04-26 23:45:00|7231.8|7228.8|7232.3|7230.5|7233|7230.6|7230.3|7228|106
1619481000000|2021-04-26 23:50:00|7232.2|7230.4|7232|7230.2|7233|7230.7|7231.2|7228.8|126
1619481300000|2021-04-26 23:55:00|7232.1|7230.3|7230.1|7228.3|7232.9|7230.5|7230|7228|106
1619481600000|2021-04-27 00:00:00|7230.2|7228.4|7232.9|7231.1|7233.5|7231.7|7228.8|7226.3|280
1619481900000|2021-04-27 00:05:00|7233|7231.2|7235.8|7234|7237.3|7234.9|7233|7230.9|247
1619482200000|2021-04-27 00:10:00|7236.4|7233.4|7235.8|7232.8|7238.5|7236.2|7234.6|7232.2|274
1619482500000|2021-04-27 00:15:00|7235.7|7232.7|7234.9|7231.9|7235.9|7233.4|7233|7230.6|199
1619482800000|2021-04-27 00:20:00|7234.8|7231.8|7234.5|7232.7|7235.8|7233.4|7233|7231.2|182
1619483100000|2021-04-27 00:25:00|7234.4|7232.6|7234.3|7232.5|7235.8|7234|7233|7231.2|154
1619483400000|2021-04-27 00:30:00|7234.2|7232.4|7229.1|7227.3|7234.2|7232.4|7229.1|7227.3|287
1619483700000|2021-04-27 00:35:00|7229.2|7227.4|7229|7227.2|7229.2|7227.4|7227.2|7225.4|193
1619484000000|2021-04-27 00:40:00|7228.9|7227.1|7228.1|7226.3|7230.1|7228.3|7227.8|7226|146
1619484300000|2021-04-27 00:45:00|7228|7226.2|7230.4|7228.6|7230.7|7228.9|7226.6|7224.8|188
1619484600000|2021-04-27 00:50:00|7230.5|7228.7|7231.5|7229.7|7231.6|7229.8|7229.2|7227.4|255
1619484900000|2021-04-27 00:55:00|7231.7|7229.9|7231.1|7229.3|7232.1|7229.9|7229.5|7227.7|197
1619485200000|2021-04-27 01:00:00|7231.2|7229.4|7232.3|7230.5|7233.8|7231.9|7231.2|7229.4|257
1619485500000|2021-04-27 01:05:00|7232.2|7230.4|7228.5|7226.7|7232.2|7230.4|7227.7|7225.9|240
1619485800000|2021-04-27 01:10:00|7228.6|7226.8|7228.2|7226.4|7229.4|7227.6|7227|7225.2|190
1619486100000|2021-04-27 01:15:00|7228.1|7226.3|7225.8|7224|7228.2|7226.4|7224.1|7221.6|330
1619486400000|2021-04-27 01:20:00|7225.7|7223.9|7222.3|7220.5|7226.7|7224.8|7222.2|7220.4|283
1619486700000|2021-04-27 01:25:00|7222|7220.2|7222.5|7220.7|7223.5|7221.3|7221.7|7219.6|141
1619487000000|2021-04-27 01:30:00|7222.4|7220.6|7223.7|7221.9|7224.9|7223.1|7219.5|7217.6|357
1619487300000|2021-04-27 01:35:00|7224.4|7222.6|7226.7|7224.9|7228|7226.2|7223.4|7221.6|287
1619487600000|2021-04-27 01:40:00|7226.6|7224.8|7224.3|7222.5|7227.5|7225.4|7224.1|7222.3|296
1619487900000|2021-04-27 01:45:00|7224.2|7222.4|7223.1|7221.3|7225.7|7223.5|7222.7|7220.9|231
1619488200000|2021-04-27 01:50:00|7223|7221.2|7224.7|7222.9|7225.1|7223.3|7222.7|7220.9|166
1619488500000|2021-04-27 01:55:00|7224.8|7223|7224.1|7222.3|7224.8|7223|7221.6|7219.5|274
1619488800000|2021-04-27 02:00:00|7224.4|7222.6|7222.5|7220.7|7225|7222.7|7222.3|7220.5|242
1619489100000|2021-04-27 02:05:00|7222.6|7220.8|7220.3|7218.5|7222.6|7220.8|7220.2|7218.4|192
1619489400000|2021-04-27 02:10:00|7220.2|7218.4|7222.2|7220.4|7223|7221.2|7219.3|7217.5|182
1619489700000|2021-04-27 02:15:00|7221.9|7220.1|7223.8|7220.8|7224.3|7222.3|7221.7|7219.9|167
1619490000000|2021-04-27 02:20:00|7223.9|7220.9|7214.2|7212.4|7224.2|7221.8|7214.1|7212|390
1619490300000|2021-04-27 02:25:00|7214.3|7212.5|7214.4|7212.6|7215.2|7213.1|7212.3|7210.3|207
1619490600000|2021-04-27 02:30:00|7214.5|7212.7|7212.6|7210.8|7214.7|7212.9|7212.4|7210.6|127
1619490900000|2021-04-27 02:35:00|7212.7|7210.9|7214.6|7212.8|7215.2|7213|7212|7210.2|199
1619491200000|2021-04-27 02:40:00|7214.7|7212.9|7215.7|7213.9|7216.2|7214|7214|7211.6|143
1619491500000|2021-04-27 02:45:00|7215.6|7213.8|7212.6|7210.8|7215.9|7214.1|7212.3|7210.4|147
1619491800000|2021-04-27 02:50:00|7212.7|7210.9|7216.1|7214.3|7217.1|7214.9|7212.6|7210.7|187
1619492100000|2021-04-27 02:55:00|7216.2|7214.4|7216.5|7214.7|7217.2|7215|7214.4|7212.6|210
1619492400000|2021-04-27 03:00:00|7216.6|7214.8|7217.9|7216.1|7218.1|7216.3|7214.9|7213.1|251
1619492700000|2021-04-27 03:05:00|7218|7216.2|7218.2|7216.4|7219.6|7217.8|7217.6|7215.8|202
1619493000000|2021-04-27 03:10:00|7218.3|7216.5|7221|7219.2|7221|7219.2|7218.1|7216.3|209
1619493300000|2021-04-27 03:15:00|7220.9|7219.1|7221.1|7219.3|7222|7220.2|7220.5|7218.7|175
1619493600000|2021-04-27 03:20:00|7220.8|7219|7220.8|7219|7222|7219.7|7219.7|7217.9|182
1619493900000|2021-04-27 03:25:00|7220.7|7218.9|7219.5|7217.7|7220.9|7219.1|7219.4|7217.6|137
1619494200000|2021-04-27 03:30:00|7219.6|7217.8|7219.2|7217.4|7220.8|7219|7218.1|7216.3|163
1619494500000|2021-04-27 03:35:00|7219.3|7217.5|7219.7|7217.9|7219.8|7218|7218.4|7216.6|130
1619494800000|2021-04-27 03:40:00|7219.8|7218|7219.1|7217.3|7220.1|7218.3|7218.1|7216.1|157
1619495100000|2021-04-27 03:45:00|7218.7|7216.9|7217.6|7215.8|7218.9|7217.1|7217.6|7215.7|178
1619495400000|2021-04-27 03:50:00|7217.5|7215.7|7216.3|7214.5|7218.6|7216.8|7216.3|7214.5|118
1619495700000|2021-04-27 03:55:00|7216.4|7214.6|7218.5|7216.7|7219.3|7217.5|7216.4|7214.6|111
1619496000000|2021-04-27 04:00:00|7218.6|7216.8|7218.3|7216.5|7218.8|7217|7217.3|7215.5|138
1619496300000|2021-04-27 04:05:00|7218.4|7216.6|7219.2|7217.4|7219.7|7217.9|7218.3|7216.5|109
1619496600000|2021-04-27 04:10:00|7219.1|7217.3|7220.2|7218.4|7221.6|7219.8|7219.1|7217.3|143
1619496900000|2021-04-27 04:15:00|7220.5|7218.7|7220.4|7218.6|7221.2|7219.4|7220|7218.2|149
1619497200000|2021-04-27 04:20:00|7220.5|7218.7|7222.8|7221|7223|7221.2|7220.5|7218.7|117
1619497500000|2021-04-27 04:25:00|7222.7|7220.9|7223.8|7222|7224.9|7223.1|7222.7|7220.9|120
1619497800000|2021-04-27 04:30:00|7223.7|7221.9|7225.1|7223.3|7225.5|7223.7|7223.5|7221.7|120
1619498100000|2021-04-27 04:35:00|7225.2|7223.4|7223.9|7222.1|7225.2|7223.4|7223.5|7221.7|107
1619498400000|2021-04-27 04:40:00|7224.3|7222.5|7224.6|7222.8|7225|7223.2|7224.2|7222.4|90
1619498700000|2021-04-27 04:45:00|7224.7|7222.9|7223.7|7221.9|7225.1|7223.3|7223.7|7221.8|99
1619499000000|2021-04-27 04:50:00|7223.8|7222|7225|7223.2|7225.1|7223.3|7223.7|7221.9|74
1619499300000|2021-04-27 04:55:00|7224.9|7223.1|7224.8|7223|7226|7224.2|7224.7|7222.9|127
1619499600000|2021-04-27 05:00:00|7224.7|7222.9|7225.9|7224.1|7226|7224.2|7224.3|7222.5|131
1619499900000|2021-04-27 05:05:00|7225.8|7224|7226|7224.2|7226.4|7224.6|7225|7223.2|132
1619500200000|2021-04-27 05:10:00|7225.9|7224.1|7223.7|7221.9|7225.9|7224.1|7223.6|7221.8|117
1619500500000|2021-04-27 05:15:00|7223.6|7221.8|7223.7|7221.9|7224.2|7222.4|7223|7221.2|136
1619500800000|2021-04-27 05:20:00|7223.8|7222|7224.4|7222.6|7225.6|7223.8|7223.6|7221.8|118
1619501100000|2021-04-27 05:25:00|7224.5|7222.7|7225.8|7224|7226.7|7224.3|7224.4|7222.6|118
1619501400000|2021-04-27 05:30:00|7226|7224.2|7228.7|7226.9|7228.8|7226.9|7226|7223.6|206
1619501700000|2021-04-27 05:35:00|7228.6|7226.8|7227.7|7225.9|7228.7|7226.9|7226.7|7224.9|146
1619502000000|2021-04-27 05:40:00|7227.8|7226|7230.6|7228.8|7232|7230.2|7227.7|7225.9|200
1619502300000|2021-04-27 05:45:00|7230.8|7229|7230.7|7228.9|7231.5|7229.7|7229.7|7227.9|191
1619502600000|2021-04-27 05:50:00|7230.6|7228.8|7229.3|7227.5|7231.4|7229.6|7229.1|7227.3|147
1619502900000|2021-04-27 05:55:00|7229.2|7227.4|7230.8|7229|7230.9|7229.1|7228.6|7226.8|199
1619503200000|2021-04-27 06:00:00|7230.7|7228.9|7230.6|7228.8|7232.1|7230.3|7228.8|7227|267
1619503500000|2021-04-27 06:05:00|7230.7|7228.9|7229.7|7227.9|7232.3|7230|7228.8|7227|275
1619503800000|2021-04-27 06:10:00|7229.6|7227.8|7226.7|7224.9|7229.8|7228|7226.4|7224.6|273
1619504100000|2021-04-27 06:15:00|7226.9|7225.1|7228.3|7226.5|7229.8|7228|7225.5|7223.7|269
1619504400000|2021-04-27 06:20:00|7228.2|7226.4|7225|7223.2|7228.9|7227.1|7224.8|7222.5|238
1619504700000|2021-04-27 06:25:00|7224.9|7223.1|7224.7|7222.9|7226.5|7224.7|7224.5|7222.7|280
1619505000000|2021-04-27 06:30:00|7224.6|7222.8|7222.2|7220.4|7224.9|7223.1|7222.2|7220.4|262
1619505300000|2021-04-27 06:35:00|7222.1|7220.3|7222.3|7220.5|7224.1|7222.3|7221.8|7219.8|240
1619505600000|2021-04-27 06:40:00|7222.2|7220.4|7218.5|7215.5|7222.4|7220.6|7217.3|7215.5|264
1619505900000|2021-04-27 06:45:00|7217.9|7216.1|7219.5|7217.7|7221|7218.5|7216.8|7214.7|283
1619506200000|2021-04-27 06:50:00|7219.6|7217.8|7220|7218.2|7220.8|7218.4|7218.5|7216|277
1619506500000|2021-04-27 06:55:00|7219.8|7218|7221.6|7218.6|7221.7|7219|7218.3|7216|322
1619506800000|2021-04-27 07:00:00|7220.9|7219.1|7224.4|7221.4|7224.4|7222|7215.5|7213.6|400
1619507100000|2021-04-27 07:05:00|7224.3|7221.3|7221.3|7219.5|7224.9|7223.1|7220.1|7218.3|399
1619507400000|2021-04-27 07:10:00|7221.5|7219.7|7224|7222.2|7225.1|7222.8|7221.4|7219.4|402
1619507700000|2021-04-27 07:15:00|7224.1|7222.3|7225.3|7223.5|7226.1|7224.3|7222.6|7220.7|347
1619508000000|2021-04-27 07:20:00|7225.1|7223.3|7221.9|7220.1|7227.3|7225.5|7221.7|7219.7|330
1619508300000|2021-04-27 07:25:00|7221.8|7220|7218.1|7215.1|7223.3|7221.1|7217.1|7214.4|366
1619508600000|2021-04-27 07:30:00|7218.2|7215.2|7216.8|7215|7219.8|7217.5|7216.4|7214|354
1619508900000|2021-04-27 07:35:00|7217.2|7215.4|7218.1|7216.3|7220|7217.7|7214.2|7211.8|301
1619509200000|2021-04-27 07:40:00|7218|7216.2|7217.5|7215.7|7220.9|7219.1|7216.9|7215.1|259
1619509500000|2021-04-27 07:45:00|7217.1|7215.3|7214.9|7213.1|7217.8|7216|7213.9|7212.1|264
1619509800000|2021-04-27 07:50:00|7215|7213.2|7214.6|7212.8|7215.8|7214|7213|7210.8|317
1619510100000|2021-04-27 07:55:00|7214.7|7212.9|7214.1|7212.3|7215.3|7213.5|7213.3|7211.5|295
1619510400000|2021-04-27 08:00:00|7214|7212.2|7211.8|7210|7214.4|7212.6|7211.3|7209.5|329
1619510700000|2021-04-27 08:05:00|7211.7|7209.9|7211.7|7209.9|7213.5|7211.7|7210.1|7208.3|318
1619511000000|2021-04-27 08:10:00|7211.2|7209.4|7206.3|7204.5|7211.5|7209.7|7205.3|7202.9|417
1619511300000|2021-04-27 08:15:00|7206.4|7204.6|7207.4|7205.6|7209.2|7207.1|7206.3|7204|308
1619511600000|2021-04-27 08:20:00|7207.5|7205.7|7207.6|7205.8|7210.5|7208.1|7207.2|7204.7|281
1619511900000|2021-04-27 08:25:00|7207.7|7205.9|7210.4|7207.4|7210.8|7208.4|7206.7|7204.5|262
1619512200000|2021-04-27 08:30:00|7210.3|7207.3|7207.1|7205.3|7210.3|7208|7206.6|7204.8|251
1619512500000|2021-04-27 08:35:00|7207|7205.2|7208.1|7206.3|7208.8|7207|7206.2|7204.4|219
1619512800000|2021-04-27 08:40:00|7208.2|7206.4|7208.1|7206.3|7210.2|7208.4|7207.9|7206.1|193
1619513100000|2021-04-27 08:45:00|7208|7206.2|7209.3|7207.5|7210.1|7208.3|7206.8|7205|247
1619513400000|2021-04-27 08:50:00|7209.1|7207.3|7208.7|7205.7|7210.3|7208.5|7207.3|7205.5|258
1619513700000|2021-04-27 08:55:00|7208.6|7205.6|7210|7208.2|7211.2|7209.4|7208|7205.6|234
1619514000000|2021-04-27 09:00:00|7210.1|7208.3|7211.6|7209.8|7212.2|7210.4|7208.8|7207|240
1619514300000|2021-04-27 09:05:00|7211.7|7209.9|7211.7|7209.9|7211.9|7210.1|7209.8|7207.5|216
1619514600000|2021-04-27 09:10:00|7211.8|7210|7207.5|7205.7|7212.2|7210.4|7207.1|7205.3|224
1619514900000|2021-04-27 09:15:00|7207.3|7205.5|7204.6|7202.8|7208.7|7206.8|7204.3|7202.2|304
1619515200000|2021-04-27 09:20:00|7204.4|7202.6|7205|7203.2|7205.6|7203.8|7203.4|7201.4|223
1619515500000|2021-04-27 09:25:00|7205.1|7203.3|7206.9|7205.1|7207.2|7205.4|7203.9|7202.1|227
1619515800000|2021-04-27 09:30:00|7207|7205.2|7207.2|7205.4|7209.3|7207.2|7206.7|7204.9|214
1619516100000|2021-04-27 09:35:00|7207.1|7205.3|7204.1|7202.3|7207.2|7205.4|7204|7202.2|262
1619516400000|2021-04-27 09:40:00|7204|7202.2|7203.5|7201.7|7205.2|7203.4|7203.5|7201.7|205
1619516700000|2021-04-27 09:45:00|7203.3|7201.5|7205|7203.2|7205.8|7204|7202.6|7200.4|270
1619517000000|2021-04-27 09:50:00|7205.1|7203.3|7204.8|7203|7206.1|7204.3|7202.9|7201.1|286
1619517300000|2021-04-27 09:55:00|7204.7|7202.9|7206.9|7205.1|7206.9|7205.1|7204.6|7202.8|227
1619517600000|2021-04-27 10:00:00|7207.1|7205.3|7206.7|7204.9|7208.7|7206.9|7206.2|7204.3|229
1619517900000|2021-04-27 10:05:00|7206.8|7205|7209|7207.2|7209.5|7207.7|7206.4|7204.6|302
1619518200000|2021-04-27 10:10:00|7209.1|7207.3|7209.6|7207.8|7211.1|7209.3|7208.6|7206.6|269
1619518500000|2021-04-27 10:15:00|7209.5|7207.7|7208.6|7206.8|7212.3|7210.5|7208.5|7206.5|263
1619518800000|2021-04-27 10:20:00|7208.7|7206.9|7208.5|7206.7|7209|7207.2|7207.4|7205.6|241
1619519100000|2021-04-27 10:25:00|7208.6|7206.8|7210.8|7209|7211|7209.2|7207.9|7206.1|196
1619519400000|2021-04-27 10:30:00|7210.9|7209.1|7213.4|7211.6|7213.8|7212|7210.9|7209.1|241
1619519700000|2021-04-27 10:35:00|7213.5|7211.7|7214.4|7212.6|7215.9|7213.5|7212.9|7211.1|267
1619520000000|2021-04-27 10:40:00|7214.3|7212.5|7215.2|7213.4|7215.6|7213.5|7213.8|7211.5|239
1619520300000|2021-04-27 10:45:00|7215.1|7213.3|7217.2|7215.4|7217.3|7215.5|7213.9|7212.1|226
1619520600000|2021-04-27 10:50:00|7217.3|7215.5|7219.2|7217.4|7220.8|7218.5|7217.2|7215.4|243
1619520900000|2021-04-27 10:55:00|7219.1|7217.3|7220.7|7218.9|7221.6|7219.7|7218.9|7216.6|342
1619521200000|2021-04-27 11:00:00|7220.8|7219|7221.3|7219.5|7222|7220.2|7217.8|7216|293
1619521500000|2021-04-27 11:05:00|7221.2|7219.4|7223.1|7221.3|7224.2|7222.4|7220.9|7219.1|177
1619521800000|2021-04-27 11:10:00|7223.2|7221.4|7224.8|7223|7225.8|7224|7223.1|7221.3|219
1619522100000|2021-04-27 11:15:00|7224.9|7223.1|7225.9|7224.1|7226.2|7224.4|7224.4|7222.1|192
1619522400000|2021-04-27 11:20:00|7226|7224.2|7227.1|7225.3|7227.8|7226|7225.8|7223.6|238
1619522700000|2021-04-27 11:25:00|7226.9|7225.1|7228.2|7226.4|7228.6|7226.5|7226.9|7225.1|187
1619523000000|2021-04-27 11:30:00|7228.1|7226.3|7229.3|7227.5|7230.2|7228.4|7227.5|7225.2|258
1619523300000|2021-04-27 11:35:00|7229.2|7227.4|7228.5|7226.7|7230.2|7227.8|7227.7|7225.9|188
1619523600000|2021-04-27 11:40:00|7228.6|7226.8|7227.8|7226|7228.6|7226.8|7226.6|7224.8|222
1619523900000|2021-04-27 11:45:00|7227.9|7226.1|7228.4|7226.6|7228.8|7227|7226|7224.2|255
1619524200000|2021-04-27 11:50:00|7228.5|7226.7|7229.1|7227.3|7230.1|7228.3|7226.7|7224.9|312
1619524500000|2021-04-27 11:55:00|7229|7227.2|7229.5|7227.7|7230.1|7228.3|7227.6|7225.8|263
1619524800000|2021-04-27 12:00:00|7229.3|7227.5|7230.1|7228.3|7230.4|7228.3|7227.7|7225.9|248
1619525100000|2021-04-27 12:05:00|7230|7228.2|7229.7|7227.9|7230.5|7228.5|7227.6|7225.8|313
1619525400000|2021-04-27 12:10:00|7229.8|7228|7229.2|7227.4|7230|7228.2|7226.9|7225|289
1619525700000|2021-04-27 12:15:00|7229.1|7227.3|7227|7225.2|7229.7|7227.9|7226.8|7225|213
1619526000000|2021-04-27 12:20:00|7227.1|7225.3|7226.2|7224.4|7229.4|7227.6|7226.1|7224.3|328
1619526300000|2021-04-27 12:25:00|7226.1|7224.3|7224.2|7222.4|7228|7226.2|7224|7221.8|240
1619526600000|2021-04-27 12:30:00|7224.1|7222.3|7220.8|7219|7224.8|7222.4|7219.1|7217.3|275
1619526900000|2021-04-27 12:35:00|7220.7|7218.9|7220.9|7219.1|7221.4|7219.6|7218.7|7216.9|257
1619527200000|2021-04-27 12:40:00|7220.8|7219|7219.7|7217.9|7224.4|7222.6|7219.7|7217.9|304
1619527500000|2021-04-27 12:45:00|7219.8|7218|7221|7219.2|7224.6|7222.6|7219.7|7217.9|282
1619527800000|2021-04-27 12:50:00|7220.9|7219.1|7220.6|7218.8|7223.9|7222.1|7220.2|7218.4|227
1619528100000|2021-04-27 12:55:00|7220.7|7218.9|7219.8|7218|7221.6|7219.8|7219.5|7217.6|279
1619528400000|2021-04-27 13:00:00|7219.7|7217.9|7217.4|7215.6|7220.3|7218.5|7215.9|7214.1|334
1619528700000|2021-04-27 13:05:00|7217.3|7215.5|7219.1|7217.3|7221.4|7219.6|7217.2|7215.4|359
1619529000000|2021-04-27 13:10:00|7218.9|7217.1|7216.8|7215|7218.9|7217.1|7216|7214.2|336
1619529300000|2021-04-27 13:15:00|7216.5|7214.7|7210.9|7209.1|7217.5|7215.7|7210.5|7208.7|308
1619529600000|2021-04-27 13:20:00|7210.8|7209|7210|7208.2|7212.9|7211.1|7209.6|7207.8|313
1619529900000|2021-04-27 13:25:00|7210.1|7208.3|7212.5|7209.5|7212.5|7210.4|7209.2|7207.4|288
1619530200000|2021-04-27 13:30:00|7212.1|7210.3|7212.1|7210.3|7213.3|7211.4|7210.5|7208.7|342
1619530500000|2021-04-27 13:35:00|7212|7210.2|7214.8|7213|7215.9|7214.1|7211.9|7210.1|331
1619530800000|2021-04-27 13:40:00|7214|7212.2|7212.6|7210.8|7215.2|7213.4|7211.8|7209.5|297
1619531100000|2021-04-27 13:45:00|7212.7|7210.9|7216.4|7214.6|7217.1|7214.8|7212.6|7210.5|311
1619531400000|2021-04-27 13:50:00|7216.1|7214.3|7219.9|7218.1|7219.9|7218.1|7215.4|7213.1|374
1619531700000|2021-04-27 13:55:00|7219.8|7218|7217.2|7213.2|7220.8|7219|7214.8|7212.3|279
1619532000000|2021-04-27 14:00:00|7218.4|7214.4|7214.9|7213.1|7218.4|7214.4|7213.2|7210.7|356
1619532300000|2021-04-27 14:05:00|7215.7|7213.9|7214.8|7213|7216.7|7214.9|7213.6|7211.8|326
1619532600000|2021-04-27 14:10:00|7214.9|7213.1|7219.3|7217.5|7221.1|7218.7|7214|7211.8|384
1619532900000|2021-04-27 14:15:00|7219.2|7217.4|7216.9|7215.1|7219.8|7217.7|7214.7|7212.4|426
1619533200000|2021-04-27 14:20:00|7216.8|7215|7215.4|7213.6|7219.1|7217.3|7215.2|7213.4|405
1619533500000|2021-04-27 14:25:00|7215.1|7213.3|7215|7213.2|7216.4|7214.2|7213.6|7211.8|301
1619533800000|2021-04-27 14:30:00|7214.8|7213|7214|7212.2|7217.3|7215.5|7213.9|7212.1|278
1619534100000|2021-04-27 14:35:00|7213.9|7212.1|7209|7207.2|7214.7|7212.6|7209|7207.2|376
1619534400000|2021-04-27 14:40:00|7208.9|7207.1|7206.9|7205.1|7210.9|7209.1|7205.4|7203.6|395
1619534700000|2021-04-27 14:45:00|7206.3|7204.5|7213.2|7211.4|7213.7|7211.9|7205.8|7204|358
1619535000000|2021-04-27 14:50:00|7213.1|7211.3|7212.2|7210.4|7216.4|7214.6|7211|7209.2|401
1619535300000|2021-04-27 14:55:00|7212.1|7210.3|7212.1|7210.3|7213.5|7211.7|7208.7|7206.9|411
1619535600000|2021-04-27 15:00:00|7212.2|7210.4|7211.1|7209.3|7213.3|7211.5|7210.1|7208.3|325
1619535900000|2021-04-27 15:05:00|7211.2|7209.4|7210.7|7208.9|7213.4|7211.6|7209.8|7208|240
1619536200000|2021-04-27 15:10:00|7210.6|7208.8|7211.1|7209.3|7212.4|7210.6|7210.4|7208.6|223
1619536500000|2021-04-27 15:15:00|7211|7209.2|7213.8|7212|7214.4|7212.3|7210.6|7208.8|229
1619536800000|2021-04-27 15:20:00|7213.9|7212.1|7211.1|7209.3|7213.9|7212.1|7210.8|7209|196
1619537100000|2021-04-27 15:25:00|7211|7209.2|7211.9|7210.1|7213.8|7212|7210.8|7208.8|186
1619537400000|2021-04-27 15:30:00|7212|7210.2|7212.4|7210.6|7213.3|7211.5|7210.7|7208.9|284
1619537700000|2021-04-27 15:35:00|7212.9|7211.1|7214.5|7212.7|7215.1|7213.3|7211.6|7209.8|318
1619538000000|2021-04-27 15:40:00|7214.7|7212.9|7212.8|7211|7214.8|7213|7212.7|7210.8|244
1619538300000|2021-04-27 15:45:00|7212.7|7210.9|7210.9|7209.1|7213.2|7211.4|7210.9|7209.1|244
1619538600000|2021-04-27 15:50:00|7211|7209.2|7214.6|7212.8|7216|7214.2|7211|7209.2|292
1619538900000|2021-04-27 15:55:00|7214.5|7212.7|7212.9|7211.1|7215.4|7213.6|7212.7|7210.9|244
1619539200000|2021-04-27 16:00:00|7213|7211.2|7214|7212.2|7215.1|7213.3|7213|7210.9|202
1619539500000|2021-04-27 16:05:00|7213.9|7212.1|7212.7|7210.9|7215.5|7213.7|7212.3|7210.4|255
1619539800000|2021-04-27 16:10:00|7212.8|7211|7213.1|7211.3|7214.4|7212.4|7212.5|7210.7|196
1619540100000|2021-04-27 16:15:00|7213|7211.2|7210.2|7208.4|7213.3|7211.5|7209.6|7207.6|204
1619540400000|2021-04-27 16:20:00|7210|7208.2|7209.4|7207.6|7210.5|7208.5|7208.9|7207.1|189
1619540700000|2021-04-27 16:25:00|7209.3|7207.5|7209|7207.2|7209.8|7207.6|7208.2|7206.4|210
1619541000000|2021-04-27 16:30:00|7208.9|7207.1|7210.8|7209|7210.9|7209.1|7208.6|7206.8|159
1619541300000|2021-04-27 16:35:00|7210.7|7208.9|7212.9|7211.1|7213.1|7211.3|7210.1|7208.3|195
1619541600000|2021-04-27 16:40:00|7213|7211.2|7213.7|7211.9|7213.8|7212|7212|7210.2|190
1619541900000|2021-04-27 16:45:00|7213.8|7212|7212.8|7211|7213.8|7212|7212.2|7210.4|265
1619542200000|2021-04-27 16:50:00|7212.7|7210.9|7209.8|7208|7212.8|7211|7208.8|7207|238
1619542500000|2021-04-27 16:55:00|7209.9|7208.1|7208.4|7206.6|7210.1|7208.3|7206.7|7204.9|270
1619542800000|2021-04-27 17:00:00|7208.8|7207|7212.5|7210.7|7212.6|7210.8|7207.7|7205.9|325
1619543100000|2021-04-27 17:05:00|7212.8|7211|7212.8|7211|7213.2|7211.4|7211.2|7209.4|252
1619543400000|2021-04-27 17:10:00|7212.7|7210.9|7213.8|7212|7214.6|7212.8|7212|7210.2|239
1619543700000|2021-04-27 17:15:00|7213.9|7212.1|7212.8|7211|7214.4|7212.6|7212.7|7210.9|187
1619544000000|2021-04-27 17:20:00|7212.7|7210.9|7212.2|7210.4|7214.3|7212.5|7212.2|7210.4|169
1619544300000|2021-04-27 17:25:00|7212.3|7210.5|7212.1|7210.3|7212.6|7210.8|7211.6|7209.8|189
1619544600000|2021-04-27 17:30:00|7212.2|7210.4|7213.4|7211.6|7213.7|7211.9|7211.4|7209.6|207
1619544900000|2021-04-27 17:35:00|7213.5|7211.7|7211.8|7210|7214.2|7212.4|7211.8|7210|155
1619545200000|2021-04-27 17:40:00|7211.9|7210.1|7211.7|7209.9|7212.9|7211.1|7211.7|7209.9|172
1619545500000|2021-04-27 17:45:00|7211.8|7210|7210.4|7208.6|7212.5|7210.7|7209.8|7208|256
1619545800000|2021-04-27 17:50:00|7210.3|7208.5|7210.4|7208.6|7210.9|7209.1|7209.7|7207.9|181
1619546100000|2021-04-27 17:55:00|7210.7|7208.9|7208.8|7207|7210.7|7208.9|7208.8|7207|207
1619546400000|2021-04-27 18:00:00|7208.9|7207.1|7208.3|7206.5|7209.5|7207.7|7208|7206.2|239
1619546700000|2021-04-27 18:05:00|7208.4|7206.6|7207.8|7206|7209|7207.2|7207.3|7205.5|206
1619547000000|2021-04-27 18:10:00|7207.7|7205.9|7206.7|7204.9|7207.7|7205.9|7205.2|7203.4|186
1619547300000|2021-04-27 18:15:00|7206.6|7204.8|7208.3|7206.5|7208.4|7206.6|7206.6|7204.8|251
1619547600000|2021-04-27 18:20:00|7208.4|7206.6|7207.8|7206|7208.7|7206.9|7207.2|7205.4|224
1619547900000|2021-04-27 18:25:00|7207.7|7205.9|7210.3|7208.5|7210.7|7208.9|7207.6|7205.8|205
1619548200000|2021-04-27 18:30:00|7210.4|7208.6|7208.6|7206.8|7210.4|7208.6|7207.8|7206|179
1619548500000|2021-04-27 18:35:00|7208.5|7206.7|7207|7205.2|7208.5|7206.7|7206.8|7204.6|165
1619548800000|2021-04-27 18:40:00|7206.9|7205.1|7207|7205.2|7208|7206.2|7206.6|7204.8|217
1619549100000|2021-04-27 18:45:00|7206.9|7205.1|7206.8|7205|7207.9|7206.1|7206.1|7204.3|208
1619549400000|2021-04-27 18:50:00|7206.7|7204.9|7206.6|7204.8|7207.4|7205.6|7205.3|7203.5|173
1619549700000|2021-04-27 18:55:00|7206.7|7204.9|7210.7|7206.7|7210.9|7207.2|7206.6|7204.4|199
1619550000000|2021-04-27 19:00:00|7211.4|7207.4|7207.9|7206.1|7212.5|7208.5|7206.5|7204.1|219
1619550300000|2021-04-27 19:05:00|7208|7206.2|7208.9|7207.1|7209.7|7207.9|7207.7|7205.9|119
1619550600000|2021-04-27 19:10:00|7208.8|7207|7210.4|7208.6|7211.1|7208.7|7208.8|7207|89
1619550900000|2021-04-27 19:15:00|7210.3|7208.5|7211|7209.2|7211.1|7209.3|7209.1|7207.3|62
1619551200000|2021-04-27 19:20:00|7211.1|7209.3|7210.8|7209|7211.5|7209.7|7209.9|7207.9|107
1619551500000|2021-04-27 19:25:00|7210.9|7209.1|7208.8|7207|7210.9|7209.1|7208.6|7206.8|91
1619551800000|2021-04-27 19:30:00|7208.9|7207.1|7208.8|7207|7210|7208.2|7208.6|7206.8|90
1619552100000|2021-04-27 19:35:00|7208.7|7206.9|7210|7208.2|7210.4|7208.6|7208.7|7206.9|84
1619552400000|2021-04-27 19:40:00|7209.9|7208.1|7208.8|7207|7210.2|7208.4|7208.8|7207|106
1619552700000|2021-04-27 19:45:00|7208.7|7206.9|7209.2|7207.4|7209.2|7207.4|7207.7|7205.9|82
1619553000000|2021-04-27 19:50:00|7209.1|7207.3|7208.7|7206.9|7209.2|7207.4|7208.1|7206.3|88
1619553300000|2021-04-27 19:55:00|7208.8|7207|7207|7205.2|7209|7207.2|7206.9|7205.1|193
1619553600000|2021-04-27 20:00:00|7207.5|7205.7|7207.9|7206.1|7208.9|7207.1|7207.5|7205.7|115
1619553900000|2021-04-27 20:05:00|7207.8|7206|7207.9|7206.1|7208.1|7206.3|7207.7|7205.9|74
1619554200000|2021-04-27 20:10:00|7208|7206.2|7209|7207.2|7209.5|7207.2|7207.1|7205.3|69
1619554500000|2021-04-27 20:15:00|7208.9|7207.1|7207.8|7206|7208.9|7207.1|7207.7|7205.7|51
1619554800000|2021-04-27 20:20:00|7207.7|7205.9|7206.8|7205|7208|7206.1|7206.6|7204.8|77
1619555100000|2021-04-27 20:25:00|7206.7|7204.9|7205.9|7204.1|7206.8|7205|7205.7|7203.9|63
1619555400000|2021-04-27 20:30:00|7206|7204.2|7207.9|7206.1|7208.6|7206.3|7205.8|7203.6|68
1619555700000|2021-04-27 20:35:00|7207.7|7205.9|7208.1|7206.3|7208.6|7206.5|7207.7|7205.5|62
1619556000000|2021-04-27 20:40:00|7208|7206.2|7209.5|7206.5|7209.5|7207.1|7207.7|7205.6|60
1619556300000|2021-04-27 20:45:00|7209.4|7206.4|7209.5|7206.5|7210.1|7207.5|7208.7|7206.3|98
1619556600000|2021-04-27 20:50:00|7209.6|7206.6|7210.8|7207.8|7210.9|7207.9|7209.6|7206.6|84
1619556900000|2021-04-27 20:55:00|7211.3|7208.3|7211.2|7208.1|7212.3|7209.3|7210.5|7207|148
1619557200000|2021-04-27 21:00:00|7210.4|7206.4|7207.4|7203.4|7210.6|7206.6|7206.9|7202.9|53
1619557500000|2021-04-27 21:05:00|7207.8|7203.8|7207.7|7203.7|7209.6|7205.7|7204|7200.5|246
1619557800000|2021-04-27 21:10:00|7207.9|7203.9|7207|7203|7209.6|7206.3|7206.6|7202.6|187
1619558100000|2021-04-27 21:15:00|7207.2|7203.2|7206.3|7203.3|7208.7|7205.7|7205.5|7202.5|154
1619558400000|2021-04-27 21:20:00|7206.2|7203.1|7206.7|7203.7|7207.7|7204|7206.2|7203.1|117
1619558700000|2021-04-27 21:25:00|7206.5|7203.4|7207.3|7203.7|7208|7204.4|7206.2|7203|92
1619559000000|2021-04-27 21:30:00|7206.9|7203.8|7207.7|7204.7|7207.9|7204.9|7206.3|7203|148
1619559300000|2021-04-27 21:35:00|7207.8|7204.8|7207.7|7204.1|7208.1|7205.1|7205.9|7202.9|174
1619559600000|2021-04-27 21:40:00|7207.2|7203.7|7210.7|7206.7|7212.8|7208.8|7207.2|7203.7|254
1619559900000|2021-04-27 21:45:00|7210.8|7206.8|7211.8|7207.8|7212.1|7208.1|7208.1|7204.3|220
1619560200000|2021-04-27 21:50:00|7211.7|7207.7|7211.2|7208.2|7212.3|7208.5|7210.9|7207.4|180
1619560500000|2021-04-27 21:55:00|7211.3|7208.3|7208.7|7205.7|7211.8|7208.6|7208.2|7205.2|182
1619560800000|2021-04-27 22:00:00|7208.4|7205.4|7205.8|7202.8|7209.4|7205.8|7205.7|7202.7|281
1619561100000|2021-04-27 22:05:00|7205.7|7202.7|7206.1|7203.1|7206.4|7203.9|7205.6|7202.7|116
1619561400000|2021-04-27 22:10:00|7206|7203|7204|7202.2|7206.6|7204|7203.4|7201|119
1619561700000|2021-04-27 22:15:00|7204.3|7202.5|7206.3|7203.3|7207.1|7204.1|7204.3|7202.1|133
1619562000000|2021-04-27 22:20:00|7206.2|7203.2|7206.1|7203.1|7206.9|7204.3|7205.3|7202.2|108
1619562300000|2021-04-27 22:25:00|7205.9|7202.9|7206.2|7203.2|7206.8|7204.3|7205.4|7202.9|74
1619562600000|2021-04-27 22:30:00|7206.1|7203.1|7204.5|7201.5|7206.6|7204.1|7201.2|7198.2|218
1619562900000|2021-04-27 22:35:00|7204.4|7201.4|7203.9|7200.9|7205.4|7202.8|7203.1|7200.7|77
1619563200000|2021-04-27 22:40:00|7204|7201|7204|7202.2|7204.6|7202.3|7202.5|7200|102
1619563500000|2021-04-27 22:45:00|7204.1|7202.3|7206.1|7204.3|7207.8|7205.3|7203.9|7202.1|173
1619563800000|2021-04-27 22:50:00|7206.5|7204.7|7206.4|7203.4|7207.6|7205.2|7205.8|7202.8|112
1619564100000|2021-04-27 22:55:00|7206.3|7203.3|7207.7|7204.7|7208.8|7206.3|7206|7203.3|105
1619564400000|2021-04-27 23:00:00|7207.5|7205.7|7208.7|7205.7|7209.4|7207.2|7207.1|7204.6|136
1619564700000|2021-04-27 23:05:00|7208.5|7205.5|7208.8|7207|7209.6|7207.4|7208.3|7205.5|89
1619565000000|2021-04-27 23:10:00|7208.6|7206.8|7206.7|7204.9|7208.6|7206.8|7206.6|7204.3|105
1619565300000|2021-04-27 23:15:00|7206.6|7204.8|7207.3|7205.5|7207.9|7205.6|7206.1|7204.3|95
1619565600000|2021-04-27 23:20:00|7207.4|7205.6|7207|7205.2|7207.7|7205.9|7206.6|7204.8|77
1619565900000|2021-04-27 23:25:00|7207.1|7205.3|7206.5|7204.7|7207.5|7205.7|7206.1|7204.3|85
1619566200000|2021-04-27 23:30:00|7206.6|7204.8|7206.7|7204.9|7207.7|7205.9|7206.6|7204.8|75
1619566500000|2021-04-27 23:35:00|7206.6|7204.8|7206.6|7204.8|7207.7|7205.5|7206.5|7204.2|92
1619566800000|2021-04-27 23:40:00|7206.5|7204.7|7205.6|7203.8|7206.6|7204.8|7205|7203.2|87
1619567100000|2021-04-27 23:45:00|7205.7|7203.9|7206.7|7204.9|7206.9|7205.1|7205.6|7203.8|73
1619567400000|2021-04-27 23:50:00|7206.6|7204.8|7206.2|7204.4|7206.8|7204.8|7205.4|7203.6|129
1619567700000|2021-04-27 23:55:00|7206.1|7204.3|7204.2|7202.4|7206.2|7204.4|7203.7|7201.9|129
1619568000000|2021-04-28 00:00:00|7204.3|7202.5|7199.9|7198.1|7204.6|7202.8|7198.4|7196.2|247
1619568300000|2021-04-28 00:05:00|7199.8|7198|7200.6|7197.6|7202.1|7200.2|7198.9|7196.8|200
1619568600000|2021-04-28 00:10:00|7200.7|7197.7|7197|7195.2|7201.1|7199.3|7196.3|7194.1|243
1619568900000|2021-04-28 00:15:00|7196.9|7195.1|7195.9|7194.1|7198.5|7196.1|7194.7|7192.9|176
1619569200000|2021-04-28 00:20:00|7196|7194.2|7196.8|7195|7197.4|7195.6|7195|7193.2|170
1619569500000|2021-04-28 00:25:00|7196.9|7195.1|7195.6|7193.8|7197.1|7195.1|7195.2|7193.4|189
1619569800000|2021-04-28 00:30:00|7195.5|7193.7|7192.3|7190.5|7196.5|7194.7|7190.7|7187.8|285
1619570100000|2021-04-28 00:35:00|7192.2|7190.4|7193.7|7191.9|7196.5|7194.3|7192.2|7190.4|244
1619570400000|2021-04-28 00:40:00|7194.6|7192.8|7193.1|7191.3|7196.7|7194.5|7193|7191.2|160
1619570700000|2021-04-28 00:45:00|7193.2|7191.4|7193.6|7191.8|7194.2|7192.4|7192.6|7190.6|133
1619571000000|2021-04-28 00:50:00|7193.5|7191.7|7191.1|7189.3|7193.5|7191.7|7190.6|7188.8|190
1619571300000|2021-04-28 00:55:00|7190.9|7189.1|7190.6|7188.8|7192.4|7190.6|7190.4|7188|237
1619571600000|2021-04-28 01:00:00|7190.5|7188.7|7190.4|7188.6|7191.8|7189.5|7190.1|7188.3|159
1619571900000|2021-04-28 01:05:00|7190.5|7188.7|7193.8|7192|7193.9|7192.1|7190|7187.5|200
1619572200000|2021-04-28 01:10:00|7193.3|7191.5|7192.7|7190.9|7195.9|7193.9|7192.4|7190.5|260
1619572500000|2021-04-28 01:15:00|7192.5|7190.7|7194.7|7192.9|7194.7|7192.9|7192|7190.1|243
1619572800000|2021-04-28 01:20:00|7194.6|7192.8|7194.7|7192.9|7196.5|7194.7|7194.6|7192.6|160
1619573100000|2021-04-28 01:25:00|7194.8|7193|7194.6|7190.6|7196.3|7194.1|7193.8|7190.3|192
1619573400000|2021-04-28 01:30:00|7194.4|7190.9|7200.3|7197.3|7201.3|7198.3|7191.4|7188.3|645
1619573700000|2021-04-28 01:35:00|7200.4|7197.4|7196.3|7194.5|7200.9|7197.9|7195.4|7192.9|454
1619574000000|2021-04-28 01:40:00|7196.5|7194.7|7196.7|7194.9|7198.2|7196.2|7195.7|7193.6|281
1619574300000|2021-04-28 01:45:00|7196.8|7195|7198.1|7196.3|7198.9|7196.9|7195.7|7193.9|224
1619574600000|2021-04-28 01:50:00|7198|7196.2|7197.8|7196|7199.8|7197.9|7197.7|7195.3|232
1619574900000|2021-04-28 01:55:00|7197.9|7196.1|7197.6|7195.8|7198.4|7196.6|7196.9|7195.1|233
1619575200000|2021-04-28 02:00:00|7197.5|7195.7|7198.5|7196.7|7198.8|7197|7196.5|7194.7|174
1619575500000|2021-04-28 02:05:00|7198.3|7196.5|7200.4|7198.6|7201.5|7199.4|7197.9|7196.1|219
1619575800000|2021-04-28 02:10:00|7200.6|7198.8|7201.1|7199.3|7201.4|7199.6|7199.9|7198.1|137
1619576100000|2021-04-28 02:15:00|7201.2|7199.4|7199.9|7198.1|7201.7|7199.9|7199.4|7197.6|172
1619576400000|2021-04-28 02:20:00|7200|7198.2|7197.7|7195.9|7200.6|7198.3|7197.7|7195.9|183
1619576700000|2021-04-28 02:25:00|7197.8|7196|7196.7|7194.9|7198.5|7196.3|7196.4|7194.6|113
1619577000000|2021-04-28 02:30:00|7196.6|7194.8|7191.9|7190.1|7196.8|7194.9|7191.7|7189.9|193
1619577300000|2021-04-28 02:35:00|7191.8|7190|7193.9|7190.9|7194.7|7192.8|7191.6|7189.8|125
1619577600000|2021-04-28 02:40:00|7193.8|7190.8|7192.7|7190.9|7194.5|7192.3|7192.6|7190.8|142
1619577900000|2021-04-28 02:45:00|7192.8|7191|7191.9|7190.1|7192.8|7191|7189.5|7187.7|135
1619578200000|2021-04-28 02:50:00|7192.2|7190.4|7194.8|7193|7194.9|7193.1|7191.9|7190|156
1619578500000|2021-04-28 02:55:00|7194.9|7193.1|7194.6|7192.8|7196|7194|7194.5|7192.7|160
1619578800000|2021-04-28 03:00:00|7194.5|7192.7|7195.2|7193.4|7196|7194.2|7193.8|7192|189
1619579100000|2021-04-28 03:05:00|7195|7193.2|7193.5|7191.7|7195.2|7193.4|7193.3|7191.5|137
1619579400000|2021-04-28 03:10:00|7193.4|7191.6|7193.8|7192|7193.9|7192.1|7192.6|7190.8|86
1619579700000|2021-04-28 03:15:00|7193.7|7191.9|7194|7192.2|7194.4|7192.6|7193.6|7191.8|122
1619580000000|2021-04-28 03:20:00|7194.1|7192.3|7194.2|7192.4|7195|7193.2|7193.6|7191.8|77
1619580300000|2021-04-28 03:25:00|7194.3|7192.5|7196.7|7194.9|7196.8|7195|7194.2|7192.4|138
1619580600000|2021-04-28 03:30:00|7196.8|7195|7197.9|7196.1|7198.5|7196.7|7196.7|7194.9|136
1619580900000|2021-04-28 03:35:00|7198|7196.2|7198|7196.2|7198.3|7196.5|7196.9|7195.1|136
1619581200000|2021-04-28 03:40:00|7197.9|7196.1|7198.2|7196.4|7198.5|7196.7|7197.1|7195.3|103
1619581500000|2021-04-28 03:45:00|7198.1|7196.3|7197.7|7195.9|7198.5|7196.4|7197.2|7195.4|99
1619581800000|2021-04-28 03:50:00|7197.8|7196|7199.6|7196.6|7200|7198.2|7197.7|7195.9|114
1619582100000|2021-04-28 03:55:00|7199|7197.2|7199.8|7198|7200.2|7198.1|7198.8|7196.6|154
1619582400000|2021-04-28 04:00:00|7199.7|7197.9|7199.2|7197.4|7200|7198.1|7198.5|7196.7|132
1619582700000|2021-04-28 04:05:00|7199.1|7197.3|7200.1|7198.3|7200.2|7198.4|7199.1|7197.3|106
1619583000000|2021-04-28 04:10:00|7200.2|7198.4|7200.9|7199.1|7202.1|7200.3|7200|7198.2|151
1619583300000|2021-04-28 04:15:00|7200.8|7199|7202.3|7200.5|7202.6|7200.8|7200.7|7198.9|156
1619583600000|2021-04-28 04:20:00|7202.6|7200.8|7206|7204.2|7206.7|7204.9|7202.4|7200.6|206
1619583900000|2021-04-28 04:25:00|7205.9|7204.1|7207.7|7205.9|7207.9|7206.1|7205.7|7203.6|203
1619584200000|2021-04-28 04:30:00|7207.5|7205.7|7206.8|7205|7207.9|7206.1|7204.7|7202.9|189
1619584500000|2021-04-28 04:35:00|7206.9|7205.1|7204.8|7203|7208|7206.2|7199.7|7196.7|249
1619584800000|2021-04-28 04:40:00|7204.9|7203.1|7205.8|7204|7206.3|7204.2|7204.2|7202|148
1619585100000|2021-04-28 04:45:00|7205.9|7204.1|7208.4|7206.6|7210.5|7208.7|7204.9|7202.8|180
1619585400000|2021-04-28 04:50:00|7208.5|7206.7|7207.8|7206|7208.9|7206.8|7207.2|7204.7|144
1619585700000|2021-04-28 04:55:00|7207.9|7206.1|7207.8|7206|7209.1|7207.3|7207.3|7205.4|146
1619586000000|2021-04-28 05:00:00|7207.9|7206.1|7208.4|7206.6|7208.4|7206.6|7206.7|7204.9|148
1619586300000|2021-04-28 05:05:00|7208.3|7206.5|7209.4|7207.6|7210.4|7208.5|7208.3|7206.5|199
1619586600000|2021-04-28 05:10:00|7209.3|7207.5|7209.2|7207.4|7210.9|7208.8|7208.6|7206.8|169
1619586900000|2021-04-28 05:15:00|7209.3|7207.5|7209.5|7207.7|7210.1|7208.3|7209|7207.2|189
1619587200000|2021-04-28 05:20:00|7209.6|7207.8|7210.7|7208.9|7210.7|7208.9|7207.9|7206.1|166
1619587500000|2021-04-28 05:25:00|7210.6|7208.8|7210.7|7208.9|7211.1|7209.3|7210.4|7208.6|126
1619587800000|2021-04-28 05:30:00|7210.6|7208.8|7212.2|7210.4|7213.1|7211.3|7210.6|7208.8|157
1619588100000|2021-04-28 05:35:00|7212.4|7210.6|7210.7|7208.9|7212.9|7211.1|7210.6|7208.5|180
1619588400000|2021-04-28 05:40:00|7210.6|7208.8|7205.7|7203.9|7210.7|7208.9|7205.7|7203.9|182
1619588700000|2021-04-28 05:45:00|7205.8|7204|7207.3|7205.5|7208|7206|7204.9|7203.1|158
1619589000000|2021-04-28 05:50:00|7207.4|7205.6|7207.2|7205.4|7207.5|7205.7|7206.5|7204.2|115
1619589300000|2021-04-28 05:55:00|7207.3|7205.5|7207|7205.2|7208.3|7206.5|7206.6|7204.8|242
1619589600000|2021-04-28 06:00:00|7207.1|7205.3|7203.7|7201.9|7207.5|7205.3|7203.6|7201.4|277
1619589900000|2021-04-28 06:05:00|7203.8|7202|7205.4|7203.6|7206.3|7204.5|7203.7|7201.9|194
1619590200000|2021-04-28 06:10:00|7205.7|7203.9|7209.1|7207.3|7209.9|7207.6|7204.4|7202.6|241
1619590500000|2021-04-28 06:15:00|7209.2|7207.4|7208.8|7207|7211|7209.2|7208.7|7206.8|272
1619590800000|2021-04-28 06:20:00|7208.7|7206.9|7204.8|7203|7209|7207|7204.3|7202.4|282
1619591100000|2021-04-28 06:25:00|7204.7|7202.9|7206|7204.2|7207.1|7204.9|7204.5|7202.7|272
1619591400000|2021-04-28 06:30:00|7205.9|7204.1|7206.7|7204.9|7207.5|7205.2|7204.8|7202.9|236
1619591700000|2021-04-28 06:35:00|7206.6|7204.8|7203.8|7202|7208.3|7206.3|7203.6|7201.8|256
1619592000000|2021-04-28 06:40:00|7203.9|7202.1|7204.8|7203|7206|7204|7203.6|7201.8|212
1619592300000|2021-04-28 06:45:00|7204.9|7203.1|7204.7|7202.9|7205.4|7203.6|7203.6|7201.8|237
1619592600000|2021-04-28 06:50:00|7204.8|7203|7206.2|7204.4|7206.4|7204.4|7203.5|7201.4|188
1619592900000|2021-04-28 06:55:00|7206|7204.2|7201.5|7199.7|7206.2|7204.2|7201.5|7199.7|242
1619593200000|2021-04-28 07:00:00|7201.6|7199.8|7200.7|7198.9|7202|7200.2|7199.1|7197.3|402
1619593500000|2021-04-28 07:05:00|7200.5|7198.7|7203.2|7201.4|7204.2|7202.4|7199.7|7197.9|282
1619593800000|2021-04-28 07:10:00|7203.3|7201.5|7200.7|7198.9|7203.5|7201.7|7200.7|7198.9|313
1619594100000|2021-04-28 07:15:00|7200.8|7199|7203.2|7201.4|7204|7202.2|7200.7|7198.9|253
1619594400000|2021-04-28 07:20:00|7203.3|7201.5|7202.1|7200.3|7203.9|7201.5|7200.8|7198.9|293
1619594700000|2021-04-28 07:25:00|7202|7200.2|7198.8|7197|7202|7200.2|7198.7|7196.9|268
1619595000000|2021-04-28 07:30:00|7198.7|7196.9|7204|7202.2|7204|7202.2|7197.8|7196|339
1619595300000|2021-04-28 07:35:00|7203.9|7202.1|7205.1|7203.3|7206.1|7204.3|7203.4|7201.6|311
1619595600000|2021-04-28 07:40:00|7205.2|7203.4|7203.7|7201.9|7205.9|7204.1|7202.7|7200.9|269
1619595900000|2021-04-28 07:45:00|7203.6|7201.8|7204.5|7202.7|7204.9|7203.1|7202.7|7200.9|205
1619596200000|2021-04-28 07:50:00|7204.6|7202.8|7206.1|7204.3|7207.9|7206.1|7204.6|7202.8|261
1619596500000|2021-04-28 07:55:00|7206|7204.2|7203.1|7201.3|7206.5|7204.7|7203.1|7201.3|298
1619596800000|2021-04-28 08:00:00|7203.4|7201.6|7204.9|7203.1|7205.5|7203.7|7202.5|7200.7|321
1619597100000|2021-04-28 08:05:00|7204.8|7203|7204.3|7202.5|7205.8|7204|7203|7200.9|277
1619597400000|2021-04-28 08:10:00|7204.2|7202.4|7203.7|7201.9|7204.9|7203.1|7203|7201.2|210
1619597700000|2021-04-28 08:15:00|7203.6|7201.8|7200.5|7198.7|7205.4|7203.6|7200.1|7198.3|319
1619598000000|2021-04-28 08:20:00|7200.4|7198.6|7202.7|7200.9|7202.7|7200.9|7200.3|7198.2|247
1619598300000|2021-04-28 08:25:00|7202.8|7201|7206.9|7205.1|7207.6|7205.8|7202.7|7200.9|302
1619598600000|2021-04-28 08:30:00|7206.8|7205|7210.3|7208.5|7211.2|7209|7205.8|7203.8|237
1619598900000|2021-04-28 08:35:00|7210.4|7208.6|7211|7209.2|7211.9|7210.1|7209.8|7208|249
1619599200000|2021-04-28 08:40:00|7211.1|7209.3|7210.9|7209.1|7213.2|7211.4|7210.4|7208.5|240
1619599500000|2021-04-28 08:45:00|7211.1|7209.3|7211.8|7208.8|7212.5|7210.4|7210.4|7208|217
1619599800000|2021-04-28 08:50:00|7211.3|7209.5|7210.8|7209|7213.3|7211.1|7210.8|7208.4|224
1619600100000|2021-04-28 08:55:00|7210.5|7208.7|7211.3|7209.5|7212.6|7210.1|7209.9|7207.9|286
1619600400000|2021-04-28 09:00:00|7211.2|7209.4|7212.6|7210.8|7212.9|7211.1|7210.2|7208|341
1619600700000|2021-04-28 09:05:00|7212.5|7210.7|7214|7212.2|7214|7212.2|7211.3|7209.5|319
1619601000000|2021-04-28 09:10:00|7213.9|7212.1|7213.8|7212|7217.2|7214.8|7213.7|7211.4|229
1619601300000|2021-04-28 09:15:00|7213.9|7212.1|7210.9|7209.1|7214.5|7212.7|7210.7|7208.5|273
1619601600000|2021-04-28 09:20:00|7211|7209.2|7212.2|7209.2|7212.7|7210.5|7210.8|7208.4|309
1619601900000|2021-04-28 09:25:00|7211.5|7209.7|7208.9|7207.1|7212.3|7210|7207.8|7206|331
1619602200000|2021-04-28 09:30:00|7208.8|7207|7211.9|7210.1|7212.2|7210.2|7208.6|7206.3|242
1619602500000|2021-04-28 09:35:00|7212|7210.2|7212.7|7210.9|7214.1|7212.1|7211.8|7209.5|235
1619602800000|2021-04-28 09:40:00|7212.8|7211|7213|7210|7215.2|7213|7210.7|7208.3|367
1619603100000|2021-04-28 09:45:00|7212.4|7210.6|7212.9|7209.9|7214.5|7212.1|7211.3|7209|342
1619603400000|2021-04-28 09:50:00|7212.8|7209.8|7210.9|7209.1|7212.8|7210.3|7209.5|7207.5|263
1619603700000|2021-04-28 09:55:00|7211|7209.2|7213.9|7210.9|7215.4|7213.1|7211|7209.2|286
1619604000000|2021-04-28 10:00:00|7212.9|7211.1|7212.8|7211|7214.4|7212.1|7211.8|7209.4|346
1619604300000|2021-04-28 10:05:00|7213.4|7210.4|7213.9|7210.9|7215.5|7213.7|7212.9|7210.4|321
1619604600000|2021-04-28 10:10:00|7213.5|7211.7|7217.2|7214.2|7217.5|7215.3|7213.1|7210.9|281
1619604900000|2021-04-28 10:15:00|7217.1|7214.1|7215.8|7214|7217.1|7214.3|7213.4|7211.6|299
1619605200000|2021-04-28 10:20:00|7215.9|7214.1|7215.6|7213.8|7217.3|7214.9|7215.1|7213|240
1619605500000|2021-04-28 10:25:00|7215.5|7213.7|7216.3|7214.5|7218|7216.2|7215.4|7213.1|227
1619605800000|2021-04-28 10:30:00|7216.2|7214.4|7214|7212.2|7216.2|7214.4|7213.2|7211.4|249
1619606100000|2021-04-28 10:35:00|7214.1|7212.3|7215.6|7213.8|7216.6|7214.2|7213.4|7211|283
1619606400000|2021-04-28 10:40:00|7215.7|7213.9|7212.8|7211|7217|7215.2|7212.4|7210.6|211
1619606700000|2021-04-28 10:45:00|7212.9|7211.1|7213.8|7212|7214.1|7212.2|7211.9|7210.1|233
1619607000000|2021-04-28 10:50:00|7213.9|7212.1|7216.1|7214.3|7216.7|7214.9|7213.9|7212.1|233
1619607300000|2021-04-28 10:55:00|7216.2|7214.4|7214.6|7211.6|7218|7216.2|7213.7|7211.5|282
1619607600000|2021-04-28 11:00:00|7214.5|7211.5|7214.9|7213.1|7216.1|7214.3|7213.7|7211.4|244
1619607900000|2021-04-28 11:05:00|7215|7213.2|7216.7|7214.9|7218|7215.9|7214.4|7212|253
1619608200000|2021-04-28 11:10:00|7216.8|7215|7213.9|7212.1|7216.9|7215.1|7213.8|7212|224
1619608500000|2021-04-28 11:15:00|7213.8|7212|7214.1|7212.3|7215.2|7213.4|7212.8|7211|251
1619608800000|2021-04-28 11:20:00|7214|7212.2|7215|7213.2|7215.6|7213.8|7214|7212.1|189
1619609100000|2021-04-28 11:25:00|7214.9|7213.1|7211.6|7209.8|7214.9|7213.1|7210.7|7208.7|215
1619609400000|2021-04-28 11:30:00|7211.5|7209.7|7216.1|7214.3|7216.2|7214.4|7210.7|7208.9|275
1619609700000|2021-04-28 11:35:00|7216.4|7214.6|7221.8|7220|7222.2|7220.3|7215.3|7213.5|308
1619610000000|2021-04-28 11:40:00|7221.9|7220.1|7220.9|7219.1|7224.5|7222.1|7220.5|7218.2|271
1619610300000|2021-04-28 11:45:00|7221|7219.2|7220.4|7218.6|7222.1|7219.6|7219.3|7216.9|261
1619610600000|2021-04-28 11:50:00|7220.3|7218.5|7217.7|7215.9|7221.8|7220|7217.7|7215.9|211
1619610900000|2021-04-28 11:55:00|7217.8|7216|7219.2|7216.2|7220.1|7218.3|7217.7|7215.9|249
1619611200000|2021-04-28 12:00:00|7218.2|7216.4|7223.7|7221.9|7223.7|7221.9|7217.7|7215.9|255
1619611500000|2021-04-28 12:05:00|7223.6|7221.8|7221.8|7220|7225|7223.2|7221.8|7220|257
1619611800000|2021-04-28 12:10:00|7221.7|7219.9|7223.9|7222.1|7225.3|7223.1|7221.7|7219.9|209
1619612100000|2021-04-28 12:15:00|7224|7222.2|7224.4|7221.4|7224.5|7222.7|7222|7219.9|225
1619612400000|2021-04-28 12:20:00|7223.8|7222|7224.5|7222.7|7226.7|7224.9|7223.1|7221.3|292
1619612700000|2021-04-28 12:25:00|7224.7|7222.9|7220.5|7217.5|7225.1|7223.3|7219.6|7217.4|226
1619613000000|2021-04-28 12:30:00|7220.4|7217.4|7224.4|7222.6|7224.7|7222.9|7218.7|7216.2|313
1619613300000|2021-04-28 12:35:00|7224.3|7222.5|7223|7221.2|7224.6|7222.8|7220.7|7218.9|245
1619613600000|2021-04-28 12:40:00|7223.1|7221.3|7222.5|7220.7|7225.1|7223.3|7222.5|7220.7|289
1619613900000|2021-04-28 12:45:00|7222.2|7220.4|7220.9|7219.1|7224.9|7223.1|7220.9|7219.1|263
1619614200000|2021-04-28 12:50:00|7221.3|7219.5|7220.9|7219.1|7222.6|7220.8|7219.7|7217.9|301
1619614500000|2021-04-28 12:55:00|7221|7219.2|7224.4|7222.6|7225.2|7223.4|7220.9|7219.1|255
1619614800000|2021-04-28 13:00:00|7224.5|7222.7|7226.8|7225|7226.8|7225|7223.1|7221.1|338
1619615100000|2021-04-28 13:05:00|7227|7225.2|7223.1|7221.3|7228.2|7226.1|7222.8|7221|343
1619615400000|2021-04-28 13:10:00|7223|7221.2|7224.8|7223|7225.6|7223.6|7221.9|7220.1|337
1619615700000|2021-04-28 13:15:00|7224.3|7222.5|7225.4|7223.6|7225.8|7223.9|7223.5|7221.1|332
1619616000000|2021-04-28 13:20:00|7225.1|7223.3|7223|7221.2|7226.1|7224.3|7222.8|7220.7|257
1619616300000|2021-04-28 13:25:00|7222.9|7221.1|7220.1|7218.3|7223|7221.2|7219.6|7217.8|221
1619616600000|2021-04-28 13:30:00|7220|7218.2|7222|7220.2|7222.9|7221.1|7219.7|7217.9|373
1619616900000|2021-04-28 13:35:00|7221.9|7220.1|7220.6|7218.8|7223.2|7221.4|7218.7|7216.9|353
1619617200000|2021-04-28 13:40:00|7220.5|7218.7|7222.7|7220.9|7223.9|7221.9|7220|7218.2|319
1619617500000|2021-04-28 13:45:00|7222.3|7220.5|7223.8|7222|7224.5|7222.6|7221.8|7219.9|309
1619617800000|2021-04-28 13:50:00|7224|7222.2|7224.3|7222.5|7225.4|7223.4|7223.7|7221.9|218
1619618100000|2021-04-28 13:55:00|7224.2|7222.4|7228.4|7226.6|7228.9|7227.1|7223.1|7221.3|350
1619618400000|2021-04-28 14:00:00|7228.5|7226.7|7233.7|7231.9|7235.7|7233.9|7228.3|7226.5|391
1619618700000|2021-04-28 14:05:00|7233.8|7232|7235.7|7233.9|7235.7|7233.9|7231.8|7229.7|331
1619619000000|2021-04-28 14:10:00|7235.8|7234|7239.2|7237.4|7239.4|7237.6|7235.7|7233.9|392
1619619300000|2021-04-28 14:15:00|7239.1|7237.3|7237.8|7236|7239.6|7237.4|7236.6|7234.4|351
1619619600000|2021-04-28 14:20:00|7237.9|7236.1|7240.8|7239|7243|7241.2|7237.6|7235.5|405
1619619900000|2021-04-28 14:25:00|7240.7|7238.9|7242.4|7240.6|7244.1|7241.9|7239.6|7237.7|452
1619620200000|2021-04-28 14:30:00|7242.7|7240.9|7242.3|7240.5|7245.9|7243.5|7241.5|7239.3|459
1619620500000|2021-04-28 14:35:00|7242.2|7240.4|7240.6|7238.8|7242.9|7241.1|7238.9|7237.1|378
1619620800000|2021-04-28 14:40:00|7239.8|7238|7241.1|7239.3|7244.2|7242|7239.8|7238|358
1619621100000|2021-04-28 14:45:00|7241.2|7239.4|7239.9|7238.1|7241.7|7239.9|7237.3|7235.4|361
1619621400000|2021-04-28 14:50:00|7239.8|7238|7236.2|7234.4|7244.2|7241.9|7236|7233.7|351
1619621700000|2021-04-28 14:55:00|7236.4|7234.6|7237.1|7235.3|7237.8|7236|7232.6|7230.8|447
1619622000000|2021-04-28 15:00:00|7237.4|7235.6|7236.2|7234.4|7240.9|7239|7236.1|7234.3|421
1619622300000|2021-04-28 15:05:00|7236.1|7234.3|7238.7|7236.9|7240.1|7238|7235.2|7233.4|331
1619622600000|2021-04-28 15:10:00|7238.6|7236.8|7240.6|7238.8|7242.8|7241|7238.6|7236.8|292
1619622900000|2021-04-28 15:15:00|7240.4|7238.6|7243.2|7241.4|7243.5|7241.7|7239.6|7237.8|278
1619623200000|2021-04-28 15:20:00|7243.1|7241.3|7244.3|7242.5|7245|7243.2|7242.4|7240.6|277
1619623500000|2021-04-28 15:25:00|7244.2|7242.4|7242.7|7240.9|7245.2|7243.4|7242.2|7240.4|236
1619623800000|2021-04-28 15:30:00|7242.5|7240.7|7241.3|7239.5|7243.8|7242|7241.3|7239.5|292
1619624100000|2021-04-28 15:35:00|7241.4|7239.6|7243.8|7242|7245.3|7243.5|7240.1|7238.3|298
1619624400000|2021-04-28 15:40:00|7243.7|7241.9|7243.5|7241.7|7245.5|7243.7|7243|7241.2|306
1619624700000|2021-04-28 15:45:00|7243.4|7241.6|7241.7|7239.9|7243.8|7242|7241.1|7239.3|316
1619625000000|2021-04-28 15:50:00|7241.6|7239.8|7241.5|7239.7|7242.4|7240.6|7239.7|7237.9|340
1619625300000|2021-04-28 15:55:00|7241.7|7239.9|7242.6|7240.8|7244.5|7242.7|7241.4|7239.6|291
1619625600000|2021-04-28 16:00:00|7242.4|7240.6|7243.3|7241.5|7243.6|7241.8|7240.9|7238.8|342
1619625900000|2021-04-28 16:05:00|7243.4|7241.6|7242.1|7240.3|7243.4|7241.6|7241.5|7239.7|213
1619626200000|2021-04-28 16:10:00|7242.3|7240.5|7242.3|7240.5|7243.6|7241.8|7242.1|7240.3|233
1619626500000|2021-04-28 16:15:00|7242|7240.2|7240.6|7238.8|7242.8|7241|7240|7238.2|243
1619626800000|2021-04-28 16:20:00|7240.5|7238.7|7241.2|7239.4|7241.7|7239.9|7240.1|7238.3|176
1619627100000|2021-04-28 16:25:00|7241.3|7239.5|7242.7|7240.9|7243|7241.2|7240.4|7238.6|202
1619627400000|2021-04-28 16:30:00|7242.8|7241|7242.6|7240.8|7243.8|7242|7242.4|7240.6|188
1619627700000|2021-04-28 16:35:00|7242.7|7240.9|7241.7|7239.9|7243.1|7241.3|7241.2|7239.4|206
1619628000000|2021-04-28 16:40:00|7241.6|7239.8|7242|7240.2|7243.1|7241.3|7241.6|7239.8|171
1619628300000|2021-04-28 16:45:00|7241.9|7240.1|7243.7|7241.9|7244.6|7242.8|7241.8|7240|231
1619628600000|2021-04-28 16:50:00|7243.6|7241.8|7244.2|7242.4|7245.2|7243.4|7243.4|7241.6|182
1619628900000|2021-04-28 16:55:00|7244.1|7242.3|7243|7241.2|7244.5|7242.7|7242.8|7241|192
1619629200000|2021-04-28 17:00:00|7242.9|7241.1|7242.5|7240.7|7243.8|7242|7242|7240.2|181
1619629500000|2021-04-28 17:05:00|7242.6|7240.8|7243.3|7241.5|7243.5|7241.7|7242.2|7240.4|189
1619629800000|2021-04-28 17:10:00|7243.5|7241.7|7241.3|7239.5|7243.8|7242|7240.7|7238.9|252
1619630100000|2021-04-28 17:15:00|7241.4|7239.6|7242.4|7240.6|7242.7|7240.9|7241|7239.2|228
1619630400000|2021-04-28 17:20:00|7242.5|7240.7|7239.5|7237.7|7242.6|7240.8|7238.3|7236.5|292
1619630700000|2021-04-28 17:25:00|7239.6|7237.8|7242|7240.2|7242.4|7240.6|7239.5|7237.7|258
1619631000000|2021-04-28 17:30:00|7241.9|7240.1|7242.6|7240.8|7243.2|7241.4|7241.8|7240|258
1619631300000|2021-04-28 17:35:00|7242.7|7240.9|7243.3|7241.5|7243.3|7241.5|7241.5|7239.7|255
1619631600000|2021-04-28 17:40:00|7243.2|7241.4|7241.9|7240.1|7243.3|7241.5|7241.5|7239.7|331
1619631900000|2021-04-28 17:45:00|7242|7240.2|7244.2|7242.4|7244.9|7243|7241.7|7239.9|200
1619632200000|2021-04-28 17:50:00|7244.1|7242.3|7242.4|7240.6|7244.6|7242.8|7241.9|7239.8|282
1619632500000|2021-04-28 17:55:00|7242.3|7240.5|7243.7|7239.7|7244.3|7242|7240.9|7237.9|238
1619632800000|2021-04-28 18:00:00|7243.6|7239.6|7244.7|7241.7|7251|7248|7233|7230|641
1619633100000|2021-04-28 18:05:00|7244.8|7241.8|7248.1|7245.1|7249.8|7246.8|7244|7241|422
1619633400000|2021-04-28 18:10:00|7247.4|7245.6|7244.4|7242.6|7248.7|7246.2|7240.9|7238.3|509
1619633700000|2021-04-28 18:15:00|7244.9|7241.9|7251.2|7249.4|7251.3|7249.5|7243.6|7241|489
1619634000000|2021-04-28 18:20:00|7251|7249.2|7254.3|7252.5|7257.7|7255.1|7248.2|7246.4|531
1619634300000|2021-04-28 18:25:00|7254.2|7252.4|7252.6|7250.8|7255.4|7253|7250.9|7248.5|445
1619634600000|2021-04-28 18:30:00|7252.9|7249.9|7250.8|7249|7253.1|7250.7|7247.8|7246|507
1619634900000|2021-04-28 18:35:00|7250.9|7249.1|7265.3|7263.5|7269|7266.4|7250.9|7249|829
1619635200000|2021-04-28 18:40:00|7265.5|7263.7|7264|7262.2|7268.5|7266.3|7263.4|7261|643
1619635500000|2021-04-28 18:45:00|7264.2|7262.4|7263|7260|7269|7266.5|7260.9|7259.1|663
1619635800000|2021-04-28 18:50:00|7262.5|7259.5|7259.4|7257.6|7262.9|7261.1|7257.9|7255.2|436
1619636100000|2021-04-28 18:55:00|7259|7257.2|7252.3|7248.3|7264.8|7261.4|7252.3|7248.3|426
1619636400000|2021-04-28 19:00:00|7251.7|7247.7|7256.9|7253.9|7266.6|7262.6|7251.7|7247.7|496
1619636700000|2021-04-28 19:05:00|7256.8|7253.8|7259.2|7257.4|7259.6|7257.4|7253.3|7251.3|389
1619637000000|2021-04-28 19:10:00|7259.4|7257.6|7256.1|7253.1|7261.3|7258.9|7253.7|7251.2|527
1619637300000|2021-04-28 19:15:00|7256.2|7253.2|7255.3|7253.5|7258.5|7255.9|7253.7|7251.9|358
1619637600000|2021-04-28 19:20:00|7255.2|7253.4|7256.8|7255|7258.2|7255.9|7254.3|7251.9|305
1619637900000|2021-04-28 19:25:00|7257.2|7255.4|7259.7|7257.9|7260.3|7258.1|7256.7|7254.3|316
1619638200000|2021-04-28 19:30:00|7259.8|7258|7258.8|7257|7260.5|7258.6|7258.5|7255.8|288
1619638500000|2021-04-28 19:35:00|7259|7257.2|7264.7|7262.9|7264.8|7263|7259|7257.2|317
1619638800000|2021-04-28 19:40:00|7264.8|7263|7265.1|7263.3|7266.2|7264|7263.5|7261.6|277
1619639100000|2021-04-28 19:45:00|7264.9|7263.1|7263.8|7262|7265.3|7263.5|7262.2|7260.4|238
1619639400000|2021-04-28 19:50:00|7263.9|7262.1|7263.9|7262.1|7264.9|7263.1|7261.7|7259.7|233
1619639700000|2021-04-28 19:55:00|7264.1|7262.3|7267.5|7264.5|7267.8|7265.8|7264.1|7261.9|264
1619640000000|2021-04-28 20:00:00|7266.8|7265|7266.1|7263.1|7268.5|7266.1|7264.9|7262.7|186
1619640300000|2021-04-28 20:05:00|7266.2|7263.2|7265.6|7263.8|7268.2|7265.9|7265.5|7263.1|190
1619640600000|2021-04-28 20:10:00|7265.7|7263.9|7265.6|7263.8|7266.8|7264.8|7264.6|7262.2|139
1619640900000|2021-04-28 20:15:00|7265.7|7263.9|7265.8|7264|7266.5|7264.7|7264.4|7262.2|136
1619641200000|2021-04-28 20:20:00|7265.9|7264.1|7266.8|7265|7267.1|7265|7265.5|7263.7|90
1619641500000|2021-04-28 20:25:00|7266.7|7264.9|7265.7|7262.7|7268.3|7265.8|7265|7262.6|118
1619641800000|2021-04-28 20:30:00|7265.5|7262.5|7265.2|7263.4|7266.4|7264.5|7264.5|7262|188
1619642100000|2021-04-28 20:35:00|7265.3|7263.5|7263.7|7261.9|7265.7|7263.9|7263.7|7261.3|126
1619642400000|2021-04-28 20:40:00|7263.8|7262|7263.5|7261.7|7265.5|7263.6|7263.4|7261.1|126
1619642700000|2021-04-28 20:45:00|7264|7261|7264.4|7261.4|7265.2|7262.9|7263.4|7260.9|123
1619643000000|2021-04-28 20:50:00|7264.3|7261.3|7263.9|7262.1|7264.8|7262.4|7263.5|7261.1|115
1619643300000|2021-04-28 20:55:00|7264.5|7261.5|7262.4|7258.4|7265.6|7262.6|7260.9|7256.9|125
1619643600000|2021-04-28 21:00:00|7260.9|7256.9|7260.3|7256.3|7260.9|7256.9|7258|7254|56
1619643900000|2021-04-28 21:05:00|7260.5|7256.5|7261.7|7257.7|7261.9|7258.4|7259.8|7255.8|103
1619644200000|2021-04-28 21:10:00|7261.3|7258.1|7263.1|7259.3|7263.8|7260.1|7257.4|7253.4|176
1619644500000|2021-04-28 21:15:00|7263|7259.5|7262.4|7258.4|7263.6|7260.6|7261.8|7258.1|184
1619644800000|2021-04-28 21:20:00|7262.2|7258.2|7257.1|7253.1|7262.4|7258.5|7256.7|7252.7|116
1619645100000|2021-04-28 21:25:00|7257.2|7253.2|7260|7256.1|7260.7|7257.4|7257.1|7253.1|153
1619645400000|2021-04-28 21:30:00|7260.1|7256.2|7260.9|7257.4|7261.9|7257.9|7258.6|7254.6|194
1619645700000|2021-04-28 21:35:00|7260.5|7257|7260.5|7256.6|7261.7|7257.7|7260.2|7256.2|72
1619646000000|2021-04-28 21:40:00|7260.4|7256.7|7260.6|7256.7|7260.6|7257.5|7259.9|7256.2|73
1619646300000|2021-04-28 21:45:00|7260.5|7257.6|7260.5|7257|7260.8|7257.6|7259.9|7256.4|47
1619646600000|2021-04-28 21:50:00|7260.4|7256.8|7259.6|7255.6|7260.8|7257.3|7258.1|7254.1|124
1619646900000|2021-04-28 21:55:00|7259.7|7255.7|7262.3|7258.3|7263.5|7259.5|7258.9|7254.9|173
1619647200000|2021-04-28 22:00:00|7262.1|7258.1|7263.2|7259.2|7263.8|7259.8|7261.3|7257.3|242
1619647500000|2021-04-28 22:05:00|7262|7258|7263.6|7260.6|7264.3|7260.8|7261.8|7257.8|220
1619647800000|2021-04-28 22:10:00|7263.7|7260.7|7263.7|7260.7|7264.4|7260.8|7263|7259.8|93
1619648100000|2021-04-28 22:15:00|7263.6|7260.6|7265.6|7262.6|7265.8|7262.8|7263.3|7259.3|173
1619648400000|2021-04-28 22:20:00|7265.7|7262.7|7266|7263|7267.6|7264.8|7265.2|7262.2|102
1619648700000|2021-04-28 22:25:00|7266.1|7263.1|7267.7|7264.7|7269.3|7266.3|7266.1|7263.1|129
1619649000000|2021-04-28 22:30:00|7267.8|7264.8|7269.1|7266.1|7270.1|7267.1|7267.4|7264.4|132
1619649300000|2021-04-28 22:35:00|7269.2|7266.2|7268.6|7265.6|7269.9|7266.9|7268.4|7265.5|93
1619649600000|2021-04-28 22:40:00|7268.5|7265.5|7268.4|7265.4|7269.8|7266.8|7267.1|7264.1|111
1619649900000|2021-04-28 22:45:00|7268.3|7265.3|7271|7268|7271|7268.2|7267.7|7265.1|139
1619650200000|2021-04-28 22:50:00|7270.9|7267.9|7269.7|7266.7|7271.1|7268.7|7268.5|7266.6|142
1619650500000|2021-04-28 22:55:00|7269.9|7266.9|7268.4|7265.4|7269.9|7267.4|7267.6|7265.2|131
1619650800000|2021-04-28 23:00:00|7268.5|7265.5|7270.7|7267.7|7270.8|7268.5|7267.2|7265|199
1619651100000|2021-04-28 23:05:00|7270.6|7267.6|7270.1|7267.1|7271.2|7268.8|7269.2|7266.6|176
1619651400000|2021-04-28 23:10:00|7270.2|7267.2|7270.3|7267.3|7270.6|7268.2|7269.3|7266.9|130
1619651700000|2021-04-28 23:15:00|7270.2|7267.2|7270.7|7268.9|7271.2|7269|7269.4|7267.1|130
1619652000000|2021-04-28 23:20:00|7270.6|7268.8|7270.8|7267.8|7271.3|7269|7269.8|7267.4|110
1619652300000|2021-04-28 23:25:00|7270.7|7267.7|7267.8|7266|7271.1|7268.4|7267.8|7265.6|101
1619652600000|2021-04-28 23:30:00|7267.7|7265.9|7267.9|7266.1|7268.8|7266.5|7266.7|7264.6|124
1619652900000|2021-04-28 23:35:00|7268|7266.2|7268.8|7265.8|7269.6|7267.2|7267.5|7265.7|132
1619653200000|2021-04-28 23:40:00|7268.7|7265.7|7267.5|7265.7|7268.7|7266.4|7267.2|7265.4|108
1619653500000|2021-04-28 23:45:00|7267.4|7265.6|7267.5|7265.7|7268.8|7267|7267.4|7265.1|156
1619653800000|2021-04-28 23:50:00|7267.4|7265.6|7270.2|7268.4|7271.3|7269.5|7267.4|7265.6|119
1619654100000|2021-04-28 23:55:00|7270.3|7268.5|7270.7|7267.7|7271.7|7269.5|7270.2|7267.6|201
1619654400000|2021-04-29 00:00:00|7270.1|7268.3|7272.1|7270.3|7272.6|7270.3|7269.5|7267.7|245
1619654700000|2021-04-29 00:05:00|7272|7270.2|7275.1|7273.3|7275.7|7273.3|7272|7270.2|200
1619655000000|2021-04-29 00:10:00|7275.2|7273.4|7273.4|7271.6|7275.9|7273.7|7272.2|7270.4|209
1619655300000|2021-04-29 00:15:00|7273.2|7271.4|7273.1|7271.3|7273.9|7272.1|7271.5|7269.7|190
1619655600000|2021-04-29 00:20:00|7273.2|7271.4|7275.6|7273.8|7275.8|7273.9|7272.3|7270.5|195
1619655900000|2021-04-29 00:25:00|7275.5|7273.7|7273.6|7271.8|7276.3|7273.9|7273.6|7271.8|165
1619656200000|2021-04-29 00:30:00|7273.7|7271.9|7272.4|7270.6|7274.8|7272.7|7271.9|7269.6|170
1619656500000|2021-04-29 00:35:00|7272.3|7270.5|7272.2|7270.4|7272.9|7270.9|7271.5|7269.1|130
1619656800000|2021-04-29 00:40:00|7272.4|7270.6|7271.9|7270.1|7272.9|7270.8|7271.5|7269.6|137
1619657100000|2021-04-29 00:45:00|7271.8|7270|7270.6|7268.8|7272.3|7270|7270.5|7268.7|140
1619657400000|2021-04-29 00:50:00|7270.7|7268.9|7270.9|7269.1|7272.6|7270.8|7270.6|7268.5|156
1619657700000|2021-04-29 00:55:00|7271.1|7269.3|7272.6|7269.6|7273.2|7270.9|7270.5|7268.7|235
1619658000000|2021-04-29 01:00:00|7272.5|7269.5|7273.5|7271.7|7274.1|7272|7271.7|7269|262
1619658300000|2021-04-29 01:05:00|7273.4|7271.6|7273.8|7272|7274.1|7272.3|7272.9|7270.6|176
1619658600000|2021-04-29 01:10:00|7273.9|7272.1|7274.5|7272.7|7275.6|7273.8|7273.9|7271.6|184
1619658900000|2021-04-29 01:15:00|7274.6|7272.8|7273.6|7271.8|7276.3|7273.8|7272.3|7270.4|223
1619659200000|2021-04-29 01:20:00|7273.8|7272|7275|7273.2|7275.4|7273.6|7273.7|7271.7|199
1619659500000|2021-04-29 01:25:00|7274.9|7273.1|7276.6|7273.6|7276.9|7274.5|7274|7272.2|171
1619659800000|2021-04-29 01:30:00|7276.9|7273.9|7279.1|7277.3|7279.1|7277.3|7275.9|7273.5|260
1619660100000|2021-04-29 01:35:00|7279|7277.2|7281.2|7279.4|7282|7279.7|7278.9|7277.1|222
1619660400000|2021-04-29 01:40:00|7281.1|7279.3|7284|7282.2|7284.6|7282.3|7280.7|7278.7|244
1619660700000|2021-04-29 01:45:00|7284.1|7282.3|7285.6|7283.8|7286.5|7284.4|7283.6|7281.6|223
1619661000000|2021-04-29 01:50:00|7285.7|7283.9|7285.6|7283.8|7287.5|7285.7|7285.4|7283.6|247
1619661300000|2021-04-29 01:55:00|7285.4|7283.6|7281.4|7279.6|7286.1|7284.3|7279.5|7277.3|323
1619661600000|2021-04-29 02:00:00|7281.5|7279.7|7280.4|7278.6|7282.6|7280.8|7279.5|7277.7|232
1619661900000|2021-04-29 02:05:00|7280.3|7278.5|7275.5|7273.7|7280.4|7278.6|7275.4|7273.1|253
1619662200000|2021-04-29 02:10:00|7275.6|7273.8|7275.9|7274.1|7277.4|7275.3|7275.5|7273.7|212
1619662500000|2021-04-29 02:15:00|7275.8|7274|7273.9|7272.1|7276.5|7274.3|7273.4|7271.3|185
1619662800000|2021-04-29 02:20:00|7273.6|7271.8|7269.6|7267.8|7274.5|7272.2|7268.5|7266.7|225
1619663100000|2021-04-29 02:25:00|7269.5|7267.7|7267.4|7265.6|7269.6|7267.8|7266.8|7265|172
1619663400000|2021-04-29 02:30:00|7267.3|7265.5|7266.9|7265.1|7268.5|7266.5|7266.4|7264.1|205
1619663700000|2021-04-29 02:35:00|7267|7265.2|7264.4|7262.6|7267.5|7265.7|7264|7261.7|151
1619664000000|2021-04-29 02:40:00|7264.5|7262.7|7263.2|7261.4|7264.7|7262.9|7262.7|7260.3|116
1619664300000|2021-04-29 02:45:00|7263.3|7261.5|7262.4|7260.6|7264.5|7262.6|7262.2|7260.3|159
1619664600000|2021-04-29 02:50:00|7262.3|7260.5|7259.3|7257.5|7262.5|7260.7|7258.4|7256|183
1619664900000|2021-04-29 02:55:00|7259.2|7257.4|7258.5|7256.7|7259.7|7257.7|7257.8|7256|206
1619665200000|2021-04-29 03:00:00|7258.8|7257|7255.4|7253.6|7259.5|7257.2|7254.3|7251.7|265
1619665500000|2021-04-29 03:05:00|7255.3|7253.5|7255.6|7253.8|7255.7|7253.9|7254.5|7252.7|158
1619665800000|2021-04-29 03:10:00|7255.4|7253.6|7256|7254.2|7256.7|7254.7|7254.7|7252.9|140
1619666100000|2021-04-29 03:15:00|7255.9|7254.1|7256.4|7254.6|7256.7|7254.9|7255.8|7254|127
1619666400000|2021-04-29 03:20:00|7256.5|7254.7|7256.1|7254.3|7257.4|7255.6|7254.7|7252.6|183
1619666700000|2021-04-29 03:25:00|7255.9|7254.1|7255.6|7253.8|7257.5|7255.7|7255.5|7253.7|189
1619667000000|2021-04-29 03:30:00|7256|7254.2|7254|7252.2|7256.6|7254.8|7253.9|7252.1|201
1619667300000|2021-04-29 03:35:00|7253.9|7252.1|7252.5|7250.7|7254|7252.2|7251.9|7250|169
1619667600000|2021-04-29 03:40:00|7252.4|7250.6|7250.5|7248.7|7252.5|7250.7|7248.8|7246.4|200
1619667900000|2021-04-29 03:45:00|7250.4|7248.6|7250.9|7249.1|7251.6|7249.8|7249.1|7247.3|139
1619668200000|2021-04-29 03:50:00|7251|7249.2|7249.5|7247.7|7251.1|7249.3|7248.5|7246.7|111
1619668500000|2021-04-29 03:55:00|7249.2|7247.4|7251.6|7249.8|7251.8|7249.9|7248.3|7246.2|232
1619668800000|2021-04-29 04:00:00|7251.7|7249.9|7252.1|7250.3|7252.3|7250.5|7250.4|7248.6|159
1619669100000|2021-04-29 04:05:00|7252|7250.2|7251.9|7250.1|7252.5|7250.7|7251.2|7249.4|174
1619669400000|2021-04-29 04:10:00|7251.8|7250|7252.5|7250.7|7253.5|7251.3|7251.3|7249.5|176
1619669700000|2021-04-29 04:15:00|7252.4|7250.6|7252.9|7251.1|7253|7251.2|7251.6|7249.8|106
1619670000000|2021-04-29 04:20:00|7253|7251.2|7251.6|7249.8|7253|7251.2|7251.4|7249.2|119
1619670300000|2021-04-29 04:25:00|7251.8|7250|7253.1|7251.3|7253.3|7251.5|7251.3|7249.5|128
1619670600000|2021-04-29 04:30:00|7253|7251.2|7254.1|7252.3|7254.5|7252.7|7251.8|7249.9|202
1619670900000|2021-04-29 04:35:00|7254|7252.2|7253.4|7251.6|7254.4|7252.6|7252.5|7250.7|151
1619671200000|2021-04-29 04:40:00|7253.3|7251.5|7255.1|7253.3|7255.4|7253.6|7253.2|7251.4|138
1619671500000|2021-04-29 04:45:00|7255.3|7253.5|7255|7253.2|7256.9|7255.1|7254.6|7252.8|151
1619671800000|2021-04-29 04:50:00|7254.8|7253|7255.6|7253.8|7255.6|7253.8|7253.7|7251.9|116
1619672100000|2021-04-29 04:55:00|7255.5|7253.7|7254.6|7252.8|7255.7|7253.9|7254.3|7252.5|168
1619672400000|2021-04-29 05:00:00|7254.7|7252.9|7255.9|7254.1|7255.9|7254.1|7254.5|7252.3|138
1619672700000|2021-04-29 05:05:00|7256|7254.2|7258.9|7257.1|7259.8|7257.4|7254.6|7252.8|155
1619673000000|2021-04-29 05:10:00|7259.1|7257.3|7258.5|7256.7|7259.8|7257.9|7258.2|7256.4|169
1619673300000|2021-04-29 05:15:00|7258.6|7256.8|7258.1|7256.3|7258.7|7256.9|7257.9|7256.1|109
1619673600000|2021-04-29 05:20:00|7258|7256.2|7259.3|7257.5|7259.7|7257.5|7257.6|7255.8|97
1619673900000|2021-04-29 05:25:00|7259.2|7257.4|7258.1|7256.3|7260.1|7257.8|7258|7255.8|115
1619674200000|2021-04-29 05:30:00|7258|7256.2|7258.5|7256.7|7259.1|7256.8|7256.4|7254.5|130
1619674500000|2021-04-29 05:35:00|7258.4|7256.6|7258.5|7256.7|7259.1|7257.3|7258.4|7256.6|65
1619674800000|2021-04-29 05:40:00|7258.6|7256.8|7259.7|7257.9|7260.3|7258.4|7258.5|7256.7|132
1619675100000|2021-04-29 05:45:00|7259.8|7258|7262.6|7260.8|7262.7|7260.9|7259.5|7257.7|165
1619675400000|2021-04-29 05:50:00|7262.5|7260.7|7263|7261.2|7263.8|7262|7262.4|7260.6|143
1619675700000|2021-04-29 05:55:00|7262.9|7261.1|7263.6|7261.8|7264.9|7263|7262.8|7261|161
1619676000000|2021-04-29 06:00:00|7263.5|7261.7|7264.1|7262.3|7266|7263.6|7262.6|7260.2|291
1619676300000|2021-04-29 06:05:00|7264|7262.2|7260.2|7258.4|7264.2|7262.4|7259.8|7257.5|286
1619676600000|2021-04-29 06:10:00|7260.3|7258.5|7264.2|7262.4|7264.7|7262.8|7260.3|7258.4|311
1619676900000|2021-04-29 06:15:00|7264.1|7262.3|7264.7|7262.9|7265.2|7263.4|7261.5|7259.7|250
1619677200000|2021-04-29 06:20:00|7264.6|7262.8|7264.6|7262.8|7266.1|7264|7264|7262.2|200
1619677500000|2021-04-29 06:25:00|7264.5|7262.7|7260.7|7258.9|7265.3|7263.5|7260.1|7258.3|247
1619677800000|2021-04-29 06:30:00|7261|7259.2|7263.9|7262.1|7263.9|7262.1|7260.4|7258.6|283
1619678100000|2021-04-29 06:35:00|7263.6|7261.8|7259.2|7257.4|7263.8|7262|7258.8|7256.9|304
1619678400000|2021-04-29 06:40:00|7259|7257.2|7258.2|7256.4|7260.6|7258.2|7255.3|7253.5|369
1619678700000|2021-04-29 06:45:00|7258|7256.2|7259.4|7257.6|7259.4|7257.6|7254.9|7253.1|317
1619679000000|2021-04-29 06:50:00|7259.5|7257.7|7256.5|7254.7|7260.5|7258.7|7256.3|7254.1|253
1619679300000|2021-04-29 06:55:00|7256.4|7254.6|7259.1|7257.3|7259.7|7257.3|7256.3|7254|256
1619679600000|2021-04-29 07:00:00|7259.2|7257.4|7259.5|7257.7|7260|7257.9|7257.3|7255.5|327
1619679900000|2021-04-29 07:05:00|7259.6|7257.8|7261|7259.2|7261.7|7259.9|7259.6|7257.8|333
1619680200000|2021-04-29 07:10:00|7261.1|7259.3|7260.2|7258.4|7261.1|7259.3|7258.9|7257.1|339
1619680500000|2021-04-29 07:15:00|7260.1|7258.3|7259.1|7257.3|7260.2|7258.4|7257.8|7255.7|312
1619680800000|2021-04-29 07:20:00|7259|7257.2|7261.7|7259.9|7263|7260.7|7258.6|7256.8|352
1619681100000|2021-04-29 07:25:00|7261.8|7260|7262.6|7260.8|7264.1|7262.3|7261.1|7258.7|300
1619681400000|2021-04-29 07:30:00|7263.3|7261.5|7264.4|7262.6|7265.1|7262.6|7261.4|7259.6|277
1619681700000|2021-04-29 07:35:00|7264.5|7262.7|7264|7262.2|7266.2|7264.1|7262.8|7261|307
1619682000000|2021-04-29 07:40:00|7264.1|7262.3|7261.7|7259.9|7265|7262.8|7261.1|7259.2|358
1619682300000|2021-04-29 07:45:00|7261.8|7260|7260.4|7258.6|7262.8|7260.6|7260.3|7258|294
1619682600000|2021-04-29 07:50:00|7260.3|7258.5|7256.5|7254.7|7261.1|7259.3|7256.5|7254.7|234
1619682900000|2021-04-29 07:55:00|7256.4|7254.6|7258.1|7255.1|7259.3|7257.1|7256|7253.7|288
1619683200000|2021-04-29 08:00:00|7257.5|7255.7|7257.3|7255.5|7259.7|7257.4|7256.7|7254.2|315
1619683500000|2021-04-29 08:05:00|7257.2|7255.4|7259|7257.2|7260.8|7258.3|7256.7|7254.5|263
1619683800000|2021-04-29 08:10:00|7258.7|7256.9|7255.9|7254.1|7260.8|7259|7255.5|7253.7|316
1619684100000|2021-04-29 08:15:00|7256|7254.2|7252.5|7250.7|7257.2|7255.4|7252.4|7250.6|298
1619684400000|2021-04-29 08:20:00|7252.6|7250.8|7255.6|7253.8|7256.5|7254.7|7252.4|7250.6|308
1619684700000|2021-04-29 08:25:00|7255.7|7253.9|7248.6|7246.8|7256.7|7254.9|7247.7|7245.9|353
1619685000000|2021-04-29 08:30:00|7248.5|7246.7|7244.6|7242.8|7250.1|7247.6|7244.4|7242.6|341
1619685300000|2021-04-29 08:35:00|7244.5|7242.7|7246.6|7244.8|7248.3|7245.9|7244.3|7241.9|285
1619685600000|2021-04-29 08:40:00|7246.8|7245|7248.7|7246.9|7249.7|7247.7|7245.4|7243.6|313
1619685900000|2021-04-29 08:45:00|7249.1|7247.3|7249|7247.2|7250.6|7248.8|7248.4|7246.4|264
1619686200000|2021-04-29 08:50:00|7249.1|7247.3|7250.6|7248.8|7252.1|7250.3|7248.7|7246.9|242
1619686500000|2021-04-29 08:55:00|7250.5|7248.7|7250.8|7247.8|7251.1|7248.8|7249.5|7247.4|203
1619686800000|2021-04-29 09:00:00|7250.9|7247.9|7249.4|7247.6|7252.7|7250.6|7249.3|7247.5|206
1619687100000|2021-04-29 09:05:00|7249.6|7247.8|7247.7|7245.9|7252|7250.2|7247.7|7245.9|259
1619687400000|2021-04-29 09:10:00|7247.8|7246|7248.4|7246.6|7249.4|7247.6|7246.8|7245|278
1619687700000|2021-04-29 09:15:00|7248.3|7246.5|7247.4|7245.6|7248.4|7246.6|7246.4|7244.6|277
1619688000000|2021-04-29 09:20:00|7247.3|7245.5|7248.5|7246.7|7248.7|7246.9|7245|7243.2|274
1619688300000|2021-04-29 09:25:00|7248.6|7246.8|7247|7245.2|7248.7|7246.9|7245.4|7243.6|250
1619688600000|2021-04-29 09:30:00|7246.9|7245.1|7252.1|7250.3|7252.4|7250.6|7246.9|7245.1|311
1619688900000|2021-04-29 09:35:00|7251.9|7250.1|7248.7|7246.9|7252.7|7250.4|7248.5|7246.7|328
1619689200000|2021-04-29 09:40:00|7248.6|7246.8|7248.7|7246.9|7249.8|7247.6|7247.4|7245.6|261
1619689500000|2021-04-29 09:45:00|7248.5|7246.7|7252.9|7251.1|7252.9|7251.1|7247.6|7245.8|306
1619689800000|2021-04-29 09:50:00|7252.8|7251|7254.6|7252.8|7255.5|7253.7|7252.5|7250.7|310
1619690100000|2021-04-29 09:55:00|7254.5|7252.7|7250.4|7248.6|7254.5|7252.7|7248.8|7247|294
1619690400000|2021-04-29 10:00:00|7250.3|7248.5|7252.2|7250.4|7253|7251.2|7249.1|7247.3|249
1619690700000|2021-04-29 10:05:00|7252.1|7250.3|7252.8|7249.8|7253.2|7251|7250.4|7248.6|295
1619691000000|2021-04-29 10:10:00|7251.9|7250.1|7254.8|7253|7255.6|7253.8|7251.7|7249.9|288
1619691300000|2021-04-29 10:15:00|7254.9|7253.1|7252.7|7250.9|7255.1|7253.3|7252.4|7250.1|299
1619691600000|2021-04-29 10:20:00|7252.6|7250.8|7251.6|7249.8|7253.7|7251.8|7251.6|7249.8|309
1619691900000|2021-04-29 10:25:00|7251.7|7249.9|7250.4|7248.6|7252.7|7250.9|7248.5|7246.3|227
1619692200000|2021-04-29 10:30:00|7250.5|7248.7|7251.7|7249.9|7252.8|7251|7249.8|7248|263
1619692500000|2021-04-29 10:35:00|7251.6|7249.8|7251.6|7249.8|7251.6|7249.8|7249.3|7247.5|279
1619692800000|2021-04-29 10:40:00|7251.8|7250|7252.8|7251|7253.3|7251.3|7250.5|7248.6|213
1619693100000|2021-04-29 10:45:00|7252.7|7250.9|7255.7|7253.9|7255.9|7253.9|7252|7250.2|236
1619693400000|2021-04-29 10:50:00|7255.8|7254|7255.1|7253.3|7256.1|7254.3|7253.4|7251.4|288
1619693700000|2021-04-29 10:55:00|7255.8|7252.8|7259.5|7257.7|7259.6|7257.8|7254.5|7252.7|298
1619694000000|2021-04-29 11:00:00|7259.6|7257.8|7259.7|7257.9|7261.2|7259|7258|7256.2|251
1619694300000|2021-04-29 11:05:00|7260|7258.2|7258.6|7256.8|7261.2|7259.4|7258|7256.2|283
1619694600000|2021-04-29 11:10:00|7258.5|7256.7|7260.8|7259|7262.7|7260.9|7258.5|7256.7|280
1619694900000|2021-04-29 11:15:00|7261.1|7259.3|7262.6|7260.8|7262.9|7261.1|7260.5|7258.7|252
1619695200000|2021-04-29 11:20:00|7262.7|7260.9|7260.5|7258.7|7263|7261.2|7259.5|7257.7|231
1619695500000|2021-04-29 11:25:00|7260.4|7258.6|7262.6|7260.8|7262.8|7261|7260.4|7258.6|182
1619695800000|2021-04-29 11:30:00|7262.5|7260.7|7261.7|7259.9|7263|7261.2|7261.6|7259.8|215
1619696100000|2021-04-29 11:35:00|7261.8|7260|7263.4|7261.6|7263.7|7261.9|7259|7257.2|274
1619696400000|2021-04-29 11:40:00|7263.3|7261.5|7263.1|7261.3|7265.8|7264|7262.3|7260.5|275
1619696700000|2021-04-29 11:45:00|7262.8|7261|7264.5|7262.7|7265.2|7263|7262|7260.1|277
1619697000000|2021-04-29 11:50:00|7264.6|7262.8|7263.4|7261.6|7265.6|7263.8|7262.9|7261.1|279
1619697300000|2021-04-29 11:55:00|7263.1|7261.3|7263.4|7261.6|7264.2|7262.4|7262.3|7260.5|210
1619697600000|2021-04-29 12:00:00|7263.5|7261.7|7263.5|7261.7|7264.5|7262.7|7261.9|7259.8|253
1619697900000|2021-04-29 12:05:00|7263.6|7261.8|7263.6|7261.8|7265.6|7263.3|7262.8|7261|261
1619698200000|2021-04-29 12:10:00|7264|7262.2|7262.3|7260.5|7265.7|7263.8|7262.2|7260.4|302
1619698500000|2021-04-29 12:15:00|7262.4|7260.6|7260.2|7258.4|7263.8|7262|7258.6|7256.2|300
1619698800000|2021-04-29 12:20:00|7260.4|7258.6|7257.9|7256.1|7261.7|7259.9|7257.4|7255.6|310
1619699100000|2021-04-29 12:25:00|7257.6|7255.8|7263.8|7259.8|7264|7260|7256.3|7254.1|247
1619699400000|2021-04-29 12:30:00|7263.4|7259.4|7264.4|7262.6|7266.9|7265.1|7258.8|7255.3|443
1619699700000|2021-04-29 12:35:00|7264.5|7262.7|7263.3|7261.5|7266.1|7263.8|7262.9|7260.4|311
1619700000000|2021-04-29 12:40:00|7263|7261.2|7263.2|7261.4|7263.8|7261.9|7260.7|7258.9|346
1619700300000|2021-04-29 12:45:00|7263.8|7260.8|7263.5|7261.7|7263.8|7261.8|7259.4|7257.6|289
1619700600000|2021-04-29 12:50:00|7263.6|7261.8|7263.6|7261.8|7265.1|7263.3|7261.1|7259|330
1619700900000|2021-04-29 12:55:00|7263.5|7261.7|7258.5|7256.7|7264.4|7262.6|7257.8|7256|338
1619701200000|2021-04-29 13:00:00|7258.4|7256.6|7258|7256.2|7258.6|7256.8|7255|7253.1|527
1619701500000|2021-04-29 13:05:00|7258.1|7256.3|7249.9|7248.1|7258.1|7256.3|7249|7247.1|550
1619701800000|2021-04-29 13:10:00|7249.8|7248|7244.6|7242.8|7249.8|7248|7243.6|7241.8|538
1619702100000|2021-04-29 13:15:00|7244.7|7242.9|7243.9|7242.1|7246.6|7244.8|7242.8|7241|460
1619702400000|2021-04-29 13:20:00|7243.8|7242|7246|7244.2|7247.1|7245.3|7240.4|7238.4|422
1619702700000|2021-04-29 13:25:00|7245.8|7244|7249.6|7247.8|7251.3|7249.5|7244.7|7242.9|369
1619703000000|2021-04-29 13:30:00|7249.7|7247.9|7245.3|7243.5|7251.2|7249.4|7245.1|7243.2|423
1619703300000|2021-04-29 13:35:00|7245.4|7243.6|7244.4|7242.6|7248.1|7246.3|7243.2|7241.4|470
1619703600000|2021-04-29 13:40:00|7244.6|7242.8|7245.7|7243.9|7246.4|7244.6|7243.2|7241.4|375
1619703900000|2021-04-29 13:45:00|7245.6|7243.8|7242.4|7240.6|7245.6|7243.8|7241.4|7239.6|495
1619704200000|2021-04-29 13:50:00|7242.3|7240.5|7240.6|7238.8|7242.3|7240.5|7236.4|7234.1|565
1619704500000|2021-04-29 13:55:00|7240.7|7238.9|7238.9|7235.9|7242.2|7240.4|7237.5|7235.1|465
1619704800000|2021-04-29 14:00:00|7239|7236|7234.4|7232.6|7239|7236.9|7233.3|7231.5|589
1619705100000|2021-04-29 14:05:00|7234.5|7232.7|7236.4|7234.6|7237.4|7235.5|7233.9|7231.8|473
1619705400000|2021-04-29 14:10:00|7236.5|7234.7|7236.1|7234.3|7240|7238|7234.9|7233.1|494
1619705700000|2021-04-29 14:15:00|7235.9|7234.1|7226.9|7225.1|7236|7234.2|7225.3|7223.2|555
1619706000000|2021-04-29 14:20:00|7226.8|7225|7230.4|7228.6|7231.5|7229.7|7223.4|7221.5|482
1619706300000|2021-04-29 14:25:00|7230.5|7228.7|7229.9|7228.1|7230.7|7228.9|7228.3|7226.1|450
1619706600000|2021-04-29 14:30:00|7230|7228.2|7228.2|7226.4|7230.5|7228.7|7226.7|7224.9|540
1619706900000|2021-04-29 14:35:00|7228.1|7226.3|7225.6|7223.8|7228.8|7227|7224.4|7222.6|442
1619707200000|2021-04-29 14:40:00|7225.5|7223.7|7226.8|7225|7227.8|7225.8|7224.6|7222.8|508
1619707500000|2021-04-29 14:45:00|7226.7|7224.9|7229.5|7227.7|7229.7|7227.9|7225.8|7223.9|488
1619707800000|2021-04-29 14:50:00|7229.6|7227.8|7233.7|7231.9|7235.8|7234|7229.3|7226.6|492
1619708100000|2021-04-29 14:55:00|7233.5|7231.7|7237.1|7235.3|7239.1|7237|7232.3|7230.5|530
1619708400000|2021-04-29 15:00:00|7237.2|7235.4|7236|7234.2|7239.1|7237.3|7234.3|7232.5|468
1619708700000|2021-04-29 15:05:00|7236.1|7234.3|7239.6|7237.8|7240.6|7238.8|7236.1|7234.3|386
1619709000000|2021-04-29 15:10:00|7239.5|7237.7|7241.6|7239.8|7241.7|7239.9|7238.7|7236.9|319
1619709300000|2021-04-29 15:15:00|7241.8|7240|7238.4|7236.6|7241.8|7240|7237.4|7235.6|338
1619709600000|2021-04-29 15:20:00|7238.5|7236.7|7238.6|7236.8|7240.1|7238|7237.6|7235.6|320
1619709900000|2021-04-29 15:25:00|7238.5|7236.7|7237.5|7235.7|7239.7|7237.9|7237.1|7235.3|286
1619710200000|2021-04-29 15:30:00|7237.6|7235.8|7237.2|7235.4|7238.2|7236.4|7234.2|7232.4|332
1619710500000|2021-04-29 15:35:00|7237.3|7235.5|7232.2|7230.4|7237.3|7235.5|7232.1|7230.3|334
1619710800000|2021-04-29 15:40:00|7232.3|7230.5|7232.3|7230.5|7235.8|7234|7231.1|7229.3|385
1619711100000|2021-04-29 15:45:00|7232.2|7230.4|7235.4|7233.6|7236.4|7234.6|7232.2|7230.4|316
1619711400000|2021-04-29 15:50:00|7235.5|7233.7|7235.5|7233.7|7236.7|7234.9|7232.6|7230.8|338
1619711700000|2021-04-29 15:55:00|7235.4|7233.6|7231.5|7229.7|7235.6|7233.8|7229.4|7227.6|424
1619712000000|2021-04-29 16:00:00|7231.6|7229.8|7231.9|7230.1|7233.1|7231.3|7230.5|7228.2|352
1619712300000|2021-04-29 16:05:00|7232.3|7230.5|7231.4|7229.6|7232.4|7230.5|7227|7225.2|466
1619712600000|2021-04-29 16:10:00|7231.5|7229.7|7233|7231.2|7233.2|7231.3|7230.7|7228.4|411
1619712900000|2021-04-29 16:15:00|7232.9|7231.1|7232.8|7231|7233.6|7231.8|7230.7|7228.1|387
1619713200000|2021-04-29 16:20:00|7232.7|7230.9|7232.7|7230.9|7234.2|7232.4|7231.5|7229.7|332
1619713500000|2021-04-29 16:25:00|7232.6|7230.8|7233.7|7231.9|7233.7|7231.9|7231.7|7229.9|371
1619713800000|2021-04-29 16:30:00|7233.6|7231.8|7234.8|7233|7234.9|7233.1|7232.7|7230.9|314
1619714100000|2021-04-29 16:35:00|7234.9|7233.1|7236.2|7234.4|7236.4|7234.6|7234.2|7232.4|267
1619714400000|2021-04-29 16:40:00|7236.3|7234.5|7236|7234.2|7236.8|7235|7234.5|7232.7|273
1619714700000|2021-04-29 16:45:00|7236.1|7234.3|7237.9|7236.1|7238.3|7236.5|7235.5|7233.7|321
1619715000000|2021-04-29 16:50:00|7237.8|7236|7237.5|7235.7|7238.6|7236.8|7236.1|7234.3|356
1619715300000|2021-04-29 16:55:00|7237.4|7235.6|7234.5|7232.7|7237.5|7235.7|7233.6|7231.8|398
1619715600000|2021-04-29 17:00:00|7234.6|7232.8|7233.4|7231.6|7235.1|7233.3|7232.8|7231|288
1619715900000|2021-04-29 17:05:00|7233.5|7231.7|7235.1|7233.3|7235.9|7234.1|7233.4|7231.6|269
1619716200000|2021-04-29 17:10:00|7235.2|7233.4|7236.1|7234.3|7237.4|7235.6|7235.1|7233.3|225
1619716500000|2021-04-29 17:15:00|7236.2|7234.4|7234.7|7232.9|7236.2|7234.4|7234.4|7232.6|198
1619716800000|2021-04-29 17:20:00|7234.8|7233|7236.4|7234.6|7236.7|7234.9|7233.8|7232|212
1619717100000|2021-04-29 17:25:00|7236.3|7234.5|7235.7|7233.9|7236.6|7234.8|7234.6|7232.8|209
1619717400000|2021-04-29 17:30:00|7235.8|7234|7233.5|7231.7|7236.4|7234.6|7233|7231.2|197
1619717700000|2021-04-29 17:35:00|7233.4|7231.6|7232.6|7230.8|7234.3|7232.5|7231.7|7229.9|174
1619718000000|2021-04-29 17:40:00|7232.5|7230.7|7234.7|7232.9|7234.9|7233.1|7232.3|7230.5|212
1619718300000|2021-04-29 17:45:00|7234.6|7232.8|7233.2|7231.4|7234.8|7233|7232.5|7230.7|197
1619718600000|2021-04-29 17:50:00|7233.3|7231.5|7233.8|7232|7234.6|7232.8|7233.1|7231.3|197
1619718900000|2021-04-29 17:55:00|7233.9|7232.1|7234.7|7232.9|7235.1|7233.3|7233.3|7231.5|270
1619719200000|2021-04-29 18:00:00|7234.6|7232.8|7233|7231.2|7235.3|7233.5|7232.9|7231.1|243
1619719500000|2021-04-29 18:05:00|7233.1|7231.3|7232.4|7230.6|7234.2|7232.4|7232.4|7230.6|166
1619719800000|2021-04-29 18:10:00|7232.3|7230.5|7233.6|7231.8|7233.7|7231.9|7231.5|7229.7|167
1619720100000|2021-04-29 18:15:00|7233.7|7231.9|7234.3|7232.5|7234.6|7232.8|7232.7|7230.9|189
1619720400000|2021-04-29 18:20:00|7234.2|7232.4|7234.8|7233|7235.7|7233.9|7234.2|7232.4|131
1619720700000|2021-04-29 18:25:00|7234.7|7232.9|7234.9|7233.1|7235|7233.2|7234.2|7232.4|112
1619721000000|2021-04-29 18:30:00|7235|7233.2|7238.4|7236.6|7239|7237.2|7235|7233.2|178
1619721300000|2021-04-29 18:35:00|7238.5|7236.7|7240.4|7238.6|7240.5|7238.7|7238.1|7236.3|181
1619721600000|2021-04-29 18:40:00|7240.6|7238.8|7244.2|7241.2|7244.2|7242|7240.3|7238.4|217
1619721900000|2021-04-29 18:45:00|7244.1|7241.1|7244.4|7242.6|7245.2|7243.4|7243.6|7241.1|273
1619722200000|2021-04-29 18:50:00|7244.5|7242.7|7246.3|7244.5|7246.4|7244.5|7244.2|7242.4|188
1619722500000|2021-04-29 18:55:00|7246.2|7244.4|7250.4|7246.4|7251.2|7247.2|7245.6|7243.4|335
1619722800000|2021-04-29 19:00:00|7253.9|7249.9|7247.8|7246|7253.9|7249.9|7246.1|7242.1|256
1619723100000|2021-04-29 19:05:00|7248.1|7246.3|7247.4|7245.6|7249.2|7247|7247|7244.7|232
1619723400000|2021-04-29 19:10:00|7247.6|7245.8|7247.5|7245.7|7248.2|7246.2|7247.1|7244.7|158
1619723700000|2021-04-29 19:15:00|7247.6|7245.8|7245.5|7243.7|7248.1|7245.8|7245.2|7242.4|159
1619724000000|2021-04-29 19:20:00|7245.4|7243.6|7245.4|7243.6|7246.7|7244.8|7244.9|7243|181
1619724300000|2021-04-29 19:25:00|7245.5|7243.7|7244.4|7242.6|7246|7244|7243.8|7241.5|130
1619724600000|2021-04-29 19:30:00|7244.5|7242.7|7245.5|7243.7|7245.7|7243.9|7244|7242.2|136
1619724900000|2021-04-29 19:35:00|7245.4|7243.6|7245.5|7243.7|7246.2|7244|7244.5|7242.5|116
1619725200000|2021-04-29 19:40:00|7245.4|7243.6|7248.2|7246.4|7248.5|7246.7|7245.4|7243.6|159
1619725500000|2021-04-29 19:45:00|7248.3|7246.5|7249.6|7247.8|7249.8|7248|7247.5|7245.7|113
1619725800000|2021-04-29 19:50:00|7249.7|7247.9|7247.8|7246|7249.7|7247.9|7247.6|7245.3|139
1619726100000|2021-04-29 19:55:00|7247.7|7245.9|7248.7|7246.9|7249.2|7247.4|7247.5|7245.2|174
1619726400000|2021-04-29 20:00:00|7248.6|7246.8|7247.6|7245.8|7248.8|7246.8|7247.2|7245.1|147
1619726700000|2021-04-29 20:05:00|7247.5|7245.7|7248.4|7246.6|7249|7246.8|7247.5|7245.4|83
1619727000000|2021-04-29 20:10:00|7248.5|7246.7|7248.5|7246.7|7249.2|7247|7247.6|7245.4|80
1619727300000|2021-04-29 20:15:00|7248.4|7246.6|7248.1|7246.3|7248.9|7246.6|7247.7|7245.6|66
1619727600000|2021-04-29 20:20:00|7248|7246.2|7244.3|7242.5|7248.8|7246.4|7244.3|7242|106
1619727900000|2021-04-29 20:25:00|7244.4|7242.6|7243.4|7241.6|7244.6|7242.8|7242.5|7240.1|105
1619728200000|2021-04-29 20:30:00|7243.3|7241.5|7243.5|7240.5|7243.8|7241.5|7242.4|7239.9|74
1619728500000|2021-04-29 20:35:00|7243.6|7240.6|7243.5|7241.7|7244.5|7242.1|7242.8|7240.5|48
1619728800000|2021-04-29 20:40:00|7243.6|7241.8|7244.1|7241.1|7244.2|7241.8|7243.1|7240.8|62
1619729100000|2021-04-29 20:45:00|7244|7241|7243.8|7240.8|7244.2|7241.7|7243.5|7240.6|68
1619729400000|2021-04-29 20:50:00|7243.9|7240.9|7243.7|7240.7|7244.3|7241.9|7243.1|7240.1|111
1619729700000|2021-04-29 20:55:00|7243.8|7240.8|7245.7|7241.7|7248.9|7244.9|7243.2|7239.9|308
1619730000000|2021-04-29 21:00:00|7247.2|7243.2|7248.2|7244.2|7248.4|7244.4|7247.1|7243.1|22
1619730300000|2021-04-29 21:05:00|7247.3|7243.3|7248.4|7244.4|7253.5|7249.5|7247.1|7243.1|131
1619730600000|2021-04-29 21:10:00|7248.9|7244.9|7248.3|7244.3|7249.7|7245.7|7246.9|7242.9|184
1619730900000|2021-04-29 21:15:00|7248.6|7244.6|7246.7|7242.7|7250.2|7246.2|7245.6|7242.1|61
1619731200000|2021-04-29 21:20:00|7248.7|7244.7|7248|7244|7250.6|7246.6|7247.1|7243.1|212
1619731500000|2021-04-29 21:25:00|7249|7245|7254.3|7250.3|7255|7251|7248.1|7244.1|164
1619731800000|2021-04-29 21:30:00|7254|7250|7252.5|7248.5|7254.9|7250.9|7248.9|7244.9|232
1619732100000|2021-04-29 21:35:00|7252.3|7248.3|7245.3|7241.3|7254|7250|7245.2|7241.2|239
1619732400000|2021-04-29 21:40:00|7245.1|7241.1|7244.9|7240.9|7245.8|7242.1|7244.4|7240.4|195
1619732700000|2021-04-29 21:45:00|7245|7241|7244.9|7240.9|7245.4|7241.7|7244.4|7240.6|94
1619733000000|2021-04-29 21:50:00|7245|7241|7245.5|7241.5|7245.6|7241.6|7242.8|7239.1|232
1619733300000|2021-04-29 21:55:00|7245.7|7241.7|7246.1|7242.1|7246.9|7242.9|7244.8|7240.8|204
1619733600000|2021-04-29 22:00:00|7246|7242|7244.1|7240.8|7247.5|7243.5|7243.2|7240|257
1619733900000|2021-04-29 22:05:00|7244.2|7240.9|7243.2|7240.2|7244.4|7241|7242.2|7239.1|260
1619734200000|2021-04-29 22:10:00|7243.3|7240.3|7243.3|7239.6|7244.6|7240.7|7242.5|7239.3|220
1619734500000|2021-04-29 22:15:00|7243.2|7239.5|7243.2|7240.2|7244.3|7241.3|7242.1|7239.1|183
1619734800000|2021-04-29 22:20:00|7243.1|7240.1|7243.3|7240.3|7243.9|7240.9|7242.5|7239.5|123
1619735100000|2021-04-29 22:25:00|7243.2|7240.2|7243.5|7239.8|7245.2|7241.7|7242.4|7239.2|182
1619735400000|2021-04-29 22:30:00|7243.7|7239.7|7243.2|7240.2|7243.7|7240.5|7242.3|7239.1|131
1619735700000|2021-04-29 22:35:00|7243.4|7240.4|7246|7243|7246.6|7243.9|7242.2|7239.2|157
1619736000000|2021-04-29 22:40:00|7246.1|7243.1|7246|7243|7246.3|7243.3|7245.6|7242.6|92
1619736300000|2021-04-29 22:45:00|7245.5|7242.5|7243.9|7240.9|7245.6|7242.6|7243.1|7240.1|110
1619736600000|2021-04-29 22:50:00|7244|7241|7248|7245|7248.2|7245.7|7243.3|7240.3|118
1619736900000|2021-04-29 22:55:00|7247.9|7244.9|7248.1|7245.1|7248.9|7246.4|7247.2|7244.4|109
1619737200000|2021-04-29 23:00:00|7248|7245|7246.4|7243.4|7248.2|7245.3|7245.7|7243.3|134
1619737500000|2021-04-29 23:05:00|7246.5|7243.5|7245.3|7242.3|7246.8|7243.8|7244.7|7242.1|115
1619737800000|2021-04-29 23:10:00|7245.2|7242.2|7245.4|7242.4|7246|7243|7244.4|7242|86
1619738100000|2021-04-29 23:15:00|7245.5|7242.5|7247|7244|7248.4|7245.9|7244.4|7241.6|154
1619738400000|2021-04-29 23:20:00|7247.1|7244.1|7248.6|7245.6|7248.9|7245.9|7246.4|7244.1|83
1619738700000|2021-04-29 23:25:00|7248.5|7245.5|7248.1|7245.1|7248.6|7245.6|7246.5|7243.6|143
1619739000000|2021-04-29 23:30:00|7248|7245|7247.1|7244.1|7248|7245.2|7246.5|7243.9|93
1619739300000|2021-04-29 23:35:00|7247.2|7244.2|7249.5|7246.5|7249.7|7247.2|7246.6|7244.2|126
1619739600000|2021-04-29 23:40:00|7249.7|7246.7|7248.3|7245.3|7249.7|7246.8|7246.5|7244|156
1619739900000|2021-04-29 23:45:00|7248.2|7245.2|7248.4|7246.6|7249.1|7246.8|7247.2|7244.9|116
1619740200000|2021-04-29 23:50:00|7248.5|7246.7|7246.4|7244.6|7248.5|7246.7|7246.4|7244.1|120
1619740500000|2021-04-29 23:55:00|7246.6|7244.8|7248.1|7245.1|7248.4|7246|7246.3|7244.2|199
1619740800000|2021-04-30 00:00:00|7248|7245|7247.7|7244.7|7250.1|7247.1|7246.6|7244.1|268
1619741100000|2021-04-30 00:05:00|7247.8|7244.8|7244.2|7242.4|7247.8|7245.2|7244.1|7242.3|180
1619741400000|2021-04-30 00:10:00|7244.1|7242.3|7242.3|7240.5|7244.5|7242.3|7241|7238.2|245
1619741700000|2021-04-30 00:15:00|7242.2|7240.4|7244.1|7242.3|7244.6|7242.4|7241.7|7239.7|202
1619742000000|2021-04-30 00:20:00|7244.7|7241.7|7246.8|7243.8|7247.1|7244.8|7243.8|7241.5|189
1619742300000|2021-04-30 00:25:00|7246.1|7244.3|7247.4|7245.6|7248.3|7245.9|7246.1|7244.1|114
1619742600000|2021-04-30 00:30:00|7247.3|7245.5|7248|7245|7250.3|7248|7247.3|7244.9|148
1619742900000|2021-04-30 00:35:00|7247.9|7244.9|7248.8|7245.8|7248.8|7246.4|7246.9|7244.5|147
1619743200000|2021-04-30 00:40:00|7248.7|7245.7|7250.4|7248.6|7250.9|7248.8|7247.3|7244.9|191
1619743500000|2021-04-30 00:45:00|7250.5|7248.7|7248.9|7247.1|7252.5|7250.1|7248.4|7246.2|234
1619743800000|2021-04-30 00:50:00|7248.8|7247|7247.1|7244.1|7248.9|7247.1|7245.5|7243.3|438
1619744100000|2021-04-30 00:55:00|7247.2|7244.2|7248|7245|7249.7|7246.9|7246.5|7244.1|282
1619744400000|2021-04-30 01:00:00|7248.1|7245.1|7246.4|7244.6|7252.2|7249.9|7246.3|7244|342
1619744700000|2021-04-30 01:05:00|7246.5|7244.7|7247.3|7245.5|7248|7245.6|7245.4|7243.2|248
1619745000000|2021-04-30 01:10:00|7247.4|7245.6|7248.9|7245.9|7249.1|7246.9|7246.1|7243.8|231
1619745300000|2021-04-30 01:15:00|7248.8|7245.8|7250.1|7247.1|7250.5|7247.9|7246.7|7244.3|237
1619745600000|2021-04-30 01:20:00|7250.2|7247.2|7250.4|7247.4|7251.3|7248.7|7248.4|7246|197
1619745900000|2021-04-30 01:25:00|7249.8|7248|7250.1|7247.1|7250.3|7248|7248.5|7246.1|183
1619746200000|2021-04-30 01:30:00|7250.2|7247.2|7248.7|7245.7|7251|7248.6|7247.6|7245.2|275
1619746500000|2021-04-30 01:35:00|7247.7|7245.9|7250.6|7248.8|7251.3|7248.9|7247.5|7245.3|277
1619746800000|2021-04-30 01:40:00|7250.5|7248.7|7248.5|7245.5|7251|7248.7|7247.4|7245.3|237
1619747100000|2021-04-30 01:45:00|7248.3|7245.3|7249.6|7247.8|7249.9|7247.8|7247.5|7245.1|152
1619747400000|2021-04-30 01:50:00|7249.7|7247.9|7249.5|7247.7|7250.2|7248.4|7248.8|7247|140
1619747700000|2021-04-30 01:55:00|7249.6|7247.8|7248.8|7247|7249.6|7247.8|7247.9|7246.1|112
1619748000000|2021-04-30 02:00:00|7248.7|7246.9|7246.2|7244.4|7248.7|7246.9|7246.2|7244.3|100
1619748300000|2021-04-30 02:05:00|7246.9|7243.9|7246.9|7245.1|7248.7|7246.6|7245.8|7243.7|122
1619748600000|2021-04-30 02:10:00|7246.8|7245|7246.6|7244.8|7247.5|7245|7246.6|7244.3|79
1619748900000|2021-04-30 02:15:00|7246.7|7244.9|7246.4|7243.4|7247.2|7244.9|7245.2|7243|120
1619749200000|2021-04-30 02:20:00|7246.1|7244.3|7247|7245.2|7247.8|7245.9|7245.6|7243.3|137
1619749500000|2021-04-30 02:25:00|7247.1|7245.3|7246.6|7244.8|7248.4|7245.9|7246.5|7244.2|136
1619749800000|2021-04-30 02:30:00|7246.5|7244.7|7246.7|7244.9|7247|7245.1|7244.7|7242.3|119
1619750100000|2021-04-30 02:35:00|7246.9|7245.1|7247.5|7244.5|7247.9|7245.7|7246.5|7244|113
1619750400000|2021-04-30 02:40:00|7247.6|7244.6|7247.8|7246|7248.1|7246.2|7246.9|7244.5|100
1619750700000|2021-04-30 02:45:00|7247.7|7245.9|7247.1|7245.3|7247.9|7246.1|7246.2|7244|168
1619751000000|2021-04-30 02:50:00|7247|7245.2|7249|7247.2|7249.1|7247.2|7246.9|7245|146
1619751300000|2021-04-30 02:55:00|7248.9|7247.1|7248.8|7247|7250.1|7248|7247.7|7245.9|205
1619751600000|2021-04-30 03:00:00|7248.9|7247.1|7248.6|7246.8|7250.2|7248|7248.2|7246.2|228
1619751900000|2021-04-30 03:05:00|7248.5|7246.7|7250.6|7248.8|7250.8|7248.9|7248|7246.2|159
1619752200000|2021-04-30 03:10:00|7250.5|7248.7|7249.9|7248.1|7250.6|7248.8|7249.1|7247.3|143
1619752500000|2021-04-30 03:15:00|7250.1|7248.3|7249.8|7248|7250.7|7248.7|7249.1|7247.3|155
1619752800000|2021-04-30 03:20:00|7249.7|7247.9|7246.8|7245|7249.7|7247.9|7246.6|7244.5|184
1619753100000|2021-04-30 03:25:00|7246.7|7244.9|7246.8|7245|7247.9|7246|7246.4|7244.2|187
1619753400000|2021-04-30 03:30:00|7246.7|7244.9|7247|7245.2|7247.2|7245.2|7245.7|7243.9|103
1619753700000|2021-04-30 03:35:00|7247.1|7245.3|7247.2|7245.4|7247.3|7245.5|7245.7|7243.9|101
1619754000000|2021-04-30 03:40:00|7247.3|7245.5|7249.2|7247.4|7251.2|7248.2|7246.6|7244.3|178
1619754300000|2021-04-30 03:45:00|7249.8|7246.8|7250.9|7249.1|7252.1|7249.7|7248.9|7246.6|244
1619754600000|2021-04-30 03:50:00|7251.1|7249.3|7252.3|7250.5|7252.6|7250.8|7250.8|7249|142
1619754900000|2021-04-30 03:55:00|7252.4|7250.6|7251.8|7250|7252.6|7250.8|7251.6|7249.8|85
1619755200000|2021-04-30 04:00:00|7251.9|7250.1|7251.4|7249.6|7252.4|7250.6|7251.1|7249|108
1619755500000|2021-04-30 04:05:00|7251.3|7249.5|7253.1|7251.3|7253.9|7251.7|7251.1|7249|88
1619755800000|2021-04-30 04:10:00|7253.2|7251.4|7254.2|7252.4|7254.5|7252.7|7253.1|7251.3|168
1619756100000|2021-04-30 04:15:00|7254.1|7252.3|7254.4|7252.6|7256|7253.8|7253.6|7251.8|208
1619756400000|2021-04-30 04:20:00|7254.5|7252.7|7250.5|7248.7|7254.5|7252.7|7250.4|7248.3|225
1619756700000|2021-04-30 04:25:00|7250.6|7248.8|7252.8|7251|7254.3|7252.3|7250.6|7248.4|162
1619757000000|2021-04-30 04:30:00|7252.9|7251.1|7251.9|7250.1|7252.9|7251.1|7250.8|7249|188
1619757300000|2021-04-30 04:35:00|7252|7250.2|7251.6|7249.8|7253.3|7251.4|7251.5|7249.4|206
1619757600000|2021-04-30 04:40:00|7251.7|7249.9|7251.1|7249.3|7252.8|7251|7251|7249.2|205
1619757900000|2021-04-30 04:45:00|7251.2|7249.4|7248.6|7246.8|7251.7|7249.9|7248.6|7246.8|157
1619758200000|2021-04-30 04:50:00|7248.5|7246.7|7248.6|7246.8|7249.3|7247.5|7247.9|7246.1|140
1619758500000|2021-04-30 04:55:00|7248.5|7246.7|7247.8|7246|7249.3|7247.1|7247.6|7245.3|140
1619758800000|2021-04-30 05:00:00|7247.9|7246.1|7247.6|7245.8|7248.8|7247|7245.8|7243.8|185
1619759100000|2021-04-30 05:05:00|7247.5|7245.7|7246.3|7244.5|7247.7|7245.9|7245.7|7243.7|197
1619759400000|2021-04-30 05:10:00|7246.4|7244.6|7246.7|7244.9|7247.9|7245.9|7246.4|7244.6|165
1619759700000|2021-04-30 05:15:00|7246.8|7245|7246.7|7244.9|7248.2|7245.8|7246.2|7244.4|179
1619760000000|2021-04-30 05:20:00|7246.8|7245|7245.6|7243.8|7247.4|7245|7245.5|7243.3|141
1619760300000|2021-04-30 05:25:00|7245.5|7243.7|7245.7|7243.9|7246.8|7244.4|7245.5|7243.3|146
1619760600000|2021-04-30 05:30:00|7245.6|7243.8|7242.7|7240.9|7245.7|7243.9|7242.6|7240.4|217
1619760900000|2021-04-30 05:35:00|7242.6|7240.8|7243.6|7241.8|7243.8|7242|7242.2|7240.4|143
1619761200000|2021-04-30 05:40:00|7243.7|7241.9|7246.1|7244.3|7246.9|7244.6|7243.6|7241.2|282
1619761500000|2021-04-30 05:45:00|7246.4|7244.6|7243.6|7241.8|7246.5|7244.7|7242.6|7240.8|244
1619761800000|2021-04-30 05:50:00|7243.5|7241.7|7241.6|7239.8|7244|7242.2|7241.6|7239.8|143
1619762100000|2021-04-30 05:55:00|7241.9|7240.1|7246.2|7243.2|7246.2|7243.6|7241.3|7239.5|195
1619762400000|2021-04-30 06:00:00|7245.1|7243.3|7246.3|7244.5|7246.9|7244.9|7243|7240.5|256
1619762700000|2021-04-30 06:05:00|7246.4|7244.6|7244.6|7242.8|7246.8|7244.6|7244.1|7241.7|342
1619763000000|2021-04-30 06:10:00|7244.7|7242.9|7240.7|7238.9|7245.1|7242.9|7240.5|7238.7|286
1619763300000|2021-04-30 06:15:00|7240.8|7239|7245|7242|7246|7243.5|7240.6|7238.6|232
1619763600000|2021-04-30 06:20:00|7244.6|7242.8|7247.3|7245.5|7248.4|7246|7243.7|7241.9|263
1619763900000|2021-04-30 06:25:00|7247.2|7245.4|7246.8|7245|7248.8|7246.4|7245.6|7243.2|232
1619764200000|2021-04-30 06:30:00|7247.5|7244.5|7248.7|7246.9|7250|7247.6|7245.8|7243.3|230
1619764500000|2021-04-30 06:35:00|7248.6|7246.8|7248|7246.2|7249.5|7247|7247.1|7244.7|207
1619764800000|2021-04-30 06:40:00|7248.1|7246.3|7247.6|7245.8|7248.8|7246.3|7246.9|7244.8|216
1619765100000|2021-04-30 06:45:00|7247.7|7245.9|7249.8|7248|7250.7|7248.3|7247.6|7245.8|240
1619765400000|2021-04-30 06:50:00|7249.7|7247.9|7249.9|7248.1|7251.2|7248.8|7249.6|7247.4|122
1619765700000|2021-04-30 06:55:00|7249.8|7248|7248.7|7246.9|7250.9|7248.4|7248.6|7246.4|181
1619766000000|2021-04-30 07:00:00|7248.8|7247|7244.6|7242.8|7249.5|7247.3|7244.5|7242.7|317
1619766300000|2021-04-30 07:05:00|7244.5|7242.7|7241.4|7239.6|7244.6|7242.8|7240.5|7238|348
1619766600000|2021-04-30 07:10:00|7241.3|7239.5|7244.1|7242.3|7245.5|7243.1|7241.3|7239.3|270
1619766900000|2021-04-30 07:15:00|7244.2|7242.4|7245.4|7242.4|7247.3|7245|7244.2|7242.2|271
1619767200000|2021-04-30 07:20:00|7245.3|7242.3|7241.1|7238.1|7245.7|7243.4|7239.4|7237.6|353
1619767500000|2021-04-30 07:25:00|7240.6|7238.8|7239.4|7237.6|7241.1|7238.8|7236.8|7234.9|334
1619767800000|2021-04-30 07:30:00|7239.5|7237.7|7240.7|7238.9|7240.9|7239.1|7237.4|7235.5|357
1619768100000|2021-04-30 07:35:00|7240.6|7238.8|7236.1|7234.3|7242.4|7240|7235.6|7233.2|283
1619768400000|2021-04-30 07:40:00|7236.2|7234.4|7238.3|7235.3|7239.1|7237.1|7236.2|7234.1|210
1619768700000|2021-04-30 07:45:00|7238.2|7235.2|7239.1|7237.3|7240.3|7238.1|7237.5|7235.1|305
1619769000000|2021-04-30 07:50:00|7239|7237.2|7239.4|7237.6|7240.9|7238.7|7238.5|7236.7|251
1619769300000|2021-04-30 07:55:00|7239|7237.2|7239.2|7236.2|7241.4|7239.1|7237.7|7235.3|211
1619769600000|2021-04-30 08:00:00|7238.5|7236.7|7237|7234|7239.3|7237|7231|7228.6|375
1619769900000|2021-04-30 08:05:00|7236.9|7233.9|7237.6|7235.8|7238.2|7235.8|7234|7231.6|279
1619770200000|2021-04-30 08:10:00|7237.7|7235.9|7236.8|7233.8|7239.1|7236.7|7236.4|7233.7|232
1619770500000|2021-04-30 08:15:00|7236.9|7233.9|7239.9|7236.9|7240|7237|7235.5|7233.1|215
1619770800000|2021-04-30 08:20:00|7240.1|7237.1|7239.6|7237.8|7242.1|7239.9|7238.5|7236.1|213
1619771100000|2021-04-30 08:25:00|7239.7|7237.9|7241.1|7238.1|7242.7|7240.3|7239.6|7237.3|242
1619771400000|2021-04-30 08:30:00|7241.2|7238.2|7238.6|7235.6|7241.2|7238.8|7237.6|7234.9|271
1619771700000|2021-04-30 08:35:00|7238.7|7235.7|7235.6|7232.6|7238.7|7236.2|7234.3|7232.1|254
1619772000000|2021-04-30 08:40:00|7235.7|7232.7|7239.5|7236.5|7239.5|7237|7234.4|7231.4|245
1619772300000|2021-04-30 08:45:00|7239.2|7236.2|7236.3|7233.3|7240.6|7237.9|7234.9|7232.5|341
1619772600000|2021-04-30 08:50:00|7236.2|7233.2|7238.5|7236.7|7239.8|7237.7|7236.2|7233.2|256
1619772900000|2021-04-30 08:55:00|7238.4|7236.6|7235.7|7233.9|7238.8|7236.6|7235.4|7232.7|155
1619773200000|2021-04-30 09:00:00|7235.8|7234|7235.1|7233.3|7237.3|7235|7234.2|7231.8|196
1619773500000|2021-04-30 09:05:00|7235|7233.2|7236.8|7233.8|7238.6|7236|7234.5|7232.5|241
1619773800000|2021-04-30 09:10:00|7236.1|7234.3|7236.2|7233.2|7237.3|7235|7234.4|7232|229
1619774100000|2021-04-30 09:15:00|7236.1|7233.1|7235.1|7233.3|7237.7|7235.5|7235.1|7232.9|209
1619774400000|2021-04-30 09:20:00|7235|7233.2|7234.3|7231.3|7235.8|7234|7232.9|7230.5|224
1619774700000|2021-04-30 09:25:00|7234.4|7231.4|7236.6|7233.6|7238.2|7235.9|7233.8|7231.2|288
1619775000000|2021-04-30 09:30:00|7236.5|7233.5|7235.5|7233.7|7237.8|7235.4|7235|7232.6|223
1619775300000|2021-04-30 09:35:00|7235.4|7233.6|7233.8|7232|7236.2|7234|7233.7|7231.4|185
1619775600000|2021-04-30 09:40:00|7234.5|7231.5|7234.4|7232.6|7235.1|7232.7|7232.2|7229.9|299
1619775900000|2021-04-30 09:45:00|7234.5|7232.7|7237.4|7235.6|7238.5|7236|7234.5|7232.1|224
1619776200000|2021-04-30 09:50:00|7237.6|7235.8|7238.5|7236.7|7239.2|7237.1|7237.3|7234.9|180
1619776500000|2021-04-30 09:55:00|7238.4|7236.6|7236.4|7234.6|7239.1|7236.8|7233.6|7231.2|261
1619776800000|2021-04-30 10:00:00|7236.5|7234.7|7235.4|7232.4|7237.1|7234.7|7233.9|7231.6|274
1619777100000|2021-04-30 10:05:00|7235.3|7232.3|7236.6|7234.8|7237.5|7235|7235|7232.3|264
1619777400000|2021-04-30 10:10:00|7236.7|7234.9|7237.6|7235.8|7238.6|7236.7|7235.8|7233.6|288
1619777700000|2021-04-30 10:15:00|7237.7|7235.9|7237.2|7234.2|7238.8|7236.5|7236.4|7234|304
1619778000000|2021-04-30 10:20:00|7237.1|7234.1|7235.5|7233.7|7239.6|7237.4|7235.5|7233.5|256
1619778300000|2021-04-30 10:25:00|7235.6|7233.8|7235.7|7233.9|7236.9|7235.1|7234.7|7232.4|208
1619778600000|2021-04-30 10:30:00|7236.1|7234.3|7237.2|7235.4|7238.2|7235.8|7235.2|7232.9|256
1619778900000|2021-04-30 10:35:00|7237.1|7235.3|7231.6|7229.8|7238|7235.6|7231.2|7229|252
1619779200000|2021-04-30 10:40:00|7231.5|7229.7|7229.4|7227.6|7234.1|7231.7|7229|7226.5|328
1619779500000|2021-04-30 10:45:00|7230|7227|7229.2|7226.2|7230.2|7227.8|7227|7224.7|363
1619779800000|2021-04-30 10:50:00|7229.1|7226.1|7225|7222|7229.7|7227.1|7224.4|7222|286
1619780100000|2021-04-30 10:55:00|7224.6|7222.8|7224.2|7222.4|7226.2|7223.2|7223|7220.3|253
1619780400000|2021-04-30 11:00:00|7224.1|7222.3|7228.6|7226.8|7228.8|7226.9|7223.4|7221.6|338
1619780700000|2021-04-30 11:05:00|7228.5|7226.7|7229.7|7227.9|7229.9|7228|7227.8|7225.8|259
1619781000000|2021-04-30 11:10:00|7229.8|7228|7233.1|7230.1|7233.2|7231|7229.5|7227.1|238
1619781300000|2021-04-30 11:15:00|7233.2|7230.2|7232.6|7230.8|7233.8|7231.5|7230.4|7228.6|271
1619781600000|2021-04-30 11:20:00|7232.5|7230.7|7229.8|7228|7232.9|7231.1|7229.6|7227.4|199
1619781900000|2021-04-30 11:25:00|7230|7228.2|7231.1|7229.3|7231.3|7229.4|7228.6|7226.2|218
1619782200000|2021-04-30 11:30:00|7231|7229.2|7229.4|7227.6|7232.1|7230|7229.3|7227.5|189
1619782500000|2021-04-30 11:35:00|7229.5|7227.7|7230.6|7228.8|7231.9|7229.9|7229.4|7227.2|186
1619782800000|2021-04-30 11:40:00|7230.7|7228.9|7228.8|7227|7231|7229.2|7228.2|7226.4|252
1619783100000|2021-04-30 11:45:00|7229.3|7227.5|7226.5|7224.7|7229.7|7227.9|7226.4|7224.6|223
1619783400000|2021-04-30 11:50:00|7226.4|7224.6|7221.8|7220|7226.4|7224.6|7221.3|7219|267
1619783700000|2021-04-30 11:55:00|7221.9|7220.1|7223.4|7221.6|7224.8|7222.8|7220.2|7218.1|268
1619784000000|2021-04-30 12:00:00|7223.3|7221.5|7220.6|7218.8|7223.5|7221.7|7219.5|7217.1|316
1619784300000|2021-04-30 12:05:00|7220.5|7218.7|7219.3|7217.5|7221.5|7219.7|7218.5|7216.7|222
1619784600000|2021-04-30 12:10:00|7219.4|7217.6|7218.5|7216.7|7221.6|7219.7|7218.4|7216.6|221
1619784900000|2021-04-30 12:15:00|7218.4|7216.6|7221.7|7219.9|7222.2|7220.4|7218.4|7216.6|273
1619785200000|2021-04-30 12:20:00|7222.4|7220.6|7221.5|7219.7|7225.3|7223.5|7220.9|7218.6|289
1619785500000|2021-04-30 12:25:00|7221.6|7219.8|7219.2|7216.2|7222.8|7220.6|7218.5|7216|195
1619785800000|2021-04-30 12:30:00|7219.8|7216.8|7211.5|7209.7|7220.1|7217.1|7211.5|7208.7|394
1619786100000|2021-04-30 12:35:00|7211.4|7209.6|7215.5|7213.7|7217.8|7216|7211.4|7209.6|453
1619786400000|2021-04-30 12:40:00|7215.6|7213.8|7216.1|7214.3|7217.2|7215|7212.7|7210.7|377
1619786700000|2021-04-30 12:45:00|7216|7214.2|7214.7|7211.7|7218|7215.5|7212.9|7210.7|393
1619787000000|2021-04-30 12:50:00|7213.7|7211.9|7215.7|7213.9|7216.9|7214.3|7213.5|7211.3|309
1619787300000|2021-04-30 12:55:00|7215.8|7214|7218.5|7216.7|7218.5|7216.7|7211.3|7209.5|389
1619787600000|2021-04-30 13:00:00|7218.6|7216.8|7223.8|7222|7225|7222.6|7218.5|7215.9|410
1619787900000|2021-04-30 13:05:00|7223.9|7222.1|7220.4|7218.6|7224.5|7222.7|7220.4|7218.1|331
1619788200000|2021-04-30 13:10:00|7220.5|7218.7|7221.5|7219.7|7222.5|7220.7|7217.3|7215.2|325
1619788500000|2021-04-30 13:15:00|7221.4|7219.6|7219.6|7217.8|7221.7|7219.8|7218|7216.2|318
1619788800000|2021-04-30 13:20:00|7219.5|7217.7|7220.4|7218.6|7221.7|7219.8|7218.3|7216.5|350
1619789100000|2021-04-30 13:25:00|7220.5|7218.7|7221.7|7219.9|7223|7220.7|7219.8|7217.7|280
1619789400000|2021-04-30 13:30:00|7221.6|7219.8|7215.8|7214|7221.9|7220.1|7213.8|7211.4|453
1619789700000|2021-04-30 13:35:00|7215.7|7213.9|7222.6|7220.8|7223.8|7221.4|7215.6|7213.3|343
1619790000000|2021-04-30 13:40:00|7222.7|7220.9|7220.2|7217.2|7224.6|7222.2|7217.4|7215.2|293
1619790300000|2021-04-30 13:45:00|7220.3|7217.3|7213.6|7211.8|7222|7219.1|7213.3|7211|360
1619790600000|2021-04-30 13:50:00|7214.3|7211.3|7214.5|7212.7|7216.4|7213.7|7211.6|7209.7|399
1619790900000|2021-04-30 13:55:00|7214.4|7212.6|7217.5|7214.5|7217.5|7215|7212.5|7210.7|244
1619791200000|2021-04-30 14:00:00|7217.6|7214.6|7206.8|7203.8|7217.8|7215.1|7206|7203.8|390
1619791500000|2021-04-30 14:05:00|7205.7|7203.9|7201.5|7199.7|7206.2|7203.9|7196.7|7194.1|475
1619791800000|2021-04-30 14:10:00|7201.7|7199.9|7200.6|7197.6|7204.1|7202|7198.1|7196.2|352
1619792100000|2021-04-30 14:15:00|7200.8|7197.8|7197.9|7196.1|7202.4|7200.5|7195.9|7193.8|366
1619792400000|2021-04-30 14:20:00|7198|7196.2|7198.2|7195.2|7198.7|7196.9|7192.3|7189.9|409
1619792700000|2021-04-30 14:25:00|7198.3|7195.3|7202.4|7200.6|7203.8|7202|7198.3|7195.3|342
1619793000000|2021-04-30 14:30:00|7202.3|7200.5|7200.2|7198.4|7203.7|7201.9|7194|7192.2|415
1619793300000|2021-04-30 14:35:00|7200.3|7198.5|7197.1|7195.3|7201.8|7199.9|7196.7|7194.4|396
1619793600000|2021-04-30 14:40:00|7197|7195.2|7200.6|7198.8|7200.7|7198.9|7192.4|7190.6|406
1619793900000|2021-04-30 14:45:00|7200.5|7198.7|7199.2|7196.2|7201.3|7199.4|7196.3|7193.7|351
1619794200000|2021-04-30 14:50:00|7198.7|7196.9|7184|7182.2|7198.7|7196.9|7179.9|7178.1|511
1619794500000|2021-04-30 14:55:00|7184.7|7181.7|7176.1|7174.3|7184.7|7181.7|7174.1|7171.3|606
1619794800000|2021-04-30 15:00:00|7176.4|7174.6|7173.2|7170.2|7178.5|7176.1|7169.2|7166.2|536
1619795100000|2021-04-30 15:05:00|7173|7170|7169.4|7167.6|7174.7|7171.7|7164.3|7162|480
1619795400000|2021-04-30 15:10:00|7169.5|7167.7|7168.6|7166.8|7170.8|7168.6|7166.4|7164.4|443
1619795700000|2021-04-30 15:15:00|7168.7|7166.9|7162.7|7160.9|7168.8|7166.9|7161.8|7159.6|444
1619796000000|2021-04-30 15:20:00|7162.6|7160.8|7166.4|7164.6|7166.8|7164.6|7161.1|7159.3|330
1619796300000|2021-04-30 15:25:00|7166|7164.2|7162.6|7160.8|7166.9|7165.1|7162.5|7160.3|348
1619796600000|2021-04-30 15:30:00|7162.5|7160.7|7166.7|7164.9|7168.5|7166.7|7162.2|7159.6|386
1619796900000|2021-04-30 15:35:00|7166.8|7165|7166.4|7164.6|7168.1|7166.3|7164.7|7162.4|373
1619797200000|2021-04-30 15:40:00|7166.3|7164.5|7169.4|7166.4|7169.5|7166.7|7164.5|7162.4|349
1619797500000|2021-04-30 15:45:00|7168.7|7166.9|7172.2|7169.2|7172.2|7170|7168.3|7166.5|291
1619797800000|2021-04-30 15:50:00|7171.5|7169.7|7170.3|7168.5|7172.2|7170|7168.2|7166.4|317
1619798100000|2021-04-30 15:55:00|7170.5|7168.7|7169.6|7167.8|7171.4|7169.6|7168.7|7166.7|310
1619798400000|2021-04-30 16:00:00|7169.5|7167.7|7168|7165|7171.2|7168.9|7167.2|7165|338
1619798700000|2021-04-30 16:05:00|7167.3|7165.5|7170|7168.2|7170.8|7169|7167.3|7165.5|341
1619799000000|2021-04-30 16:10:00|7170.2|7168.4|7172.9|7171.1|7173.7|7171.9|7170.2|7168.4|276
1619799300000|2021-04-30 16:15:00|7173.2|7171.4|7173.2|7171.4|7173.3|7171.5|7171.4|7169.6|207
1619799600000|2021-04-30 16:20:00|7173.1|7171.3|7171.8|7170|7173.9|7172.1|7171.4|7169.6|228
1619799900000|2021-04-30 16:25:00|7171.7|7169.9|7171.9|7170.1|7172.5|7170.7|7170.5|7168.3|259
1619800200000|2021-04-30 16:30:00|7171.8|7170|7169.4|7167.6|7171.8|7170|7168.6|7166.8|273
1619800500000|2021-04-30 16:35:00|7169.3|7167.5|7167.7|7165.9|7169.4|7167.6|7166.6|7164.8|275
1619800800000|2021-04-30 16:40:00|7167.6|7165.8|7168.3|7166.5|7168.6|7166.8|7166.9|7165.1|236
1619801100000|2021-04-30 16:45:00|7168.4|7166.6|7169.8|7168|7169.8|7168|7167.7|7165.9|159
1619801400000|2021-04-30 16:50:00|7169.9|7168.1|7169.8|7168|7170.5|7168.7|7168.6|7166.8|170
1619801700000|2021-04-30 16:55:00|7169.7|7167.9|7168.9|7167.1|7169.8|7168|7167.6|7165.8|204
1619802000000|2021-04-30 17:00:00|7168.8|7167|7167.1|7165.3|7169.8|7167.4|7166.9|7165.1|255
1619802300000|2021-04-30 17:05:00|7167.2|7165.4|7169.4|7167.6|7169.8|7168|7167|7165.2|187
1619802600000|2021-04-30 17:10:00|7169.3|7167.5|7167.7|7165.9|7169.3|7167.5|7167.4|7165.6|183
1619802900000|2021-04-30 17:15:00|7167.8|7166|7168.3|7166.5|7169|7167.2|7167.6|7165.8|176
1619803200000|2021-04-30 17:20:00|7168.5|7166.7|7168.2|7166.4|7169|7167.2|7167.7|7165.9|205
1619803500000|2021-04-30 17:25:00|7168.1|7166.3|7168|7166.2|7168.2|7166.4|7167.6|7165.8|121
1619803800000|2021-04-30 17:30:00|7167.9|7166.1|7168.1|7166.3|7168.7|7166.9|7166.6|7164.8|202
1619804100000|2021-04-30 17:35:00|7168.3|7166.5|7168.9|7167.1|7169.3|7167.5|7167.8|7166|175
1619804400000|2021-04-30 17:40:00|7168.8|7167|7167.8|7166|7169.1|7167.3|7167.3|7165.5|153
1619804700000|2021-04-30 17:45:00|7167.7|7165.9|7165.8|7164|7167.8|7166|7164.7|7162.9|224
1619805000000|2021-04-30 17:50:00|7165.7|7163.9|7163.4|7161.6|7165.9|7164.1|7162.7|7160.9|246
1619805300000|2021-04-30 17:55:00|7163.5|7161.7|7164.2|7162.4|7164.3|7162.5|7162.8|7161|163
1619805600000|2021-04-30 18:00:00|7164.3|7162.5|7163.4|7161.6|7164.8|7163|7162.3|7160.5|249
1619805900000|2021-04-30 18:05:00|7163.5|7161.7|7163.8|7162|7164.9|7163.1|7162.6|7160.8|187
1619806200000|2021-04-30 18:10:00|7163.9|7162.1|7164.8|7163|7165.3|7163.5|7163.2|7161.4|153
1619806500000|2021-04-30 18:15:00|7164.7|7162.9|7166.2|7164.4|7167.1|7165.3|7164.7|7162.9|180
1619806800000|2021-04-30 18:20:00|7166|7164.2|7164.8|7163|7166.8|7165|7164.6|7162.8|215
1619807100000|2021-04-30 18:25:00|7164.7|7162.9|7167.4|7165.6|7167.7|7165.9|7164.4|7162.6|274
1619807400000|2021-04-30 18:30:00|7167.5|7165.7|7166.5|7164.7|7167.6|7165.8|7165.6|7163.3|234
1619807700000|2021-04-30 18:35:00|7166.4|7164.6|7165.7|7163.9|7167.3|7165.5|7165.5|7163.7|204
1619808000000|2021-04-30 18:40:00|7165.6|7163.8|7167.7|7165.9|7167.7|7165.9|7165.6|7163.8|208
1619808300000|2021-04-30 18:45:00|7167.6|7165.8|7164.5|7162.7|7168|7166.2|7164.4|7162.3|196
1619808600000|2021-04-30 18:50:00|7164.4|7162.6|7163.5|7161.7|7164.7|7162.9|7162.8|7161|141
1619808900000|2021-04-30 18:55:00|7163.6|7161.8|7159.5|7156.5|7163.8|7161.8|7159|7156.5|202
1619809200000|2021-04-30 19:00:00|7160.2|7157.2|7158.7|7156.9|7160.6|7158.3|7157.8|7155.4|178
1619809500000|2021-04-30 19:05:00|7158.8|7157|7158.9|7157.1|7160.1|7157.7|7158.5|7156.4|135
1619809800000|2021-04-30 19:10:00|7158.8|7157|7157.9|7156.1|7160.4|7158.1|7157.8|7155.9|136
1619810100000|2021-04-30 19:15:00|7157.8|7156|7154.8|7153|7158.2|7156|7154.1|7151.9|186
1619810400000|2021-04-30 19:20:00|7154.9|7153.1|7154.3|7152.5|7156.5|7154.1|7153.9|7151.6|140
1619810700000|2021-04-30 19:25:00|7154.4|7152.6|7155.4|7152.4|7155.5|7153|7153.7|7151.3|142
1619811000000|2021-04-30 19:30:00|7155.5|7152.5|7155.4|7152.4|7156|7153.1|7154.7|7152.3|156
1619811300000|2021-04-30 19:35:00|7155.5|7152.5|7154.5|7151.5|7155.9|7153.6|7154.1|7151.3|130
1619811600000|2021-04-30 19:40:00|7154.4|7151.4|7154.4|7151.4|7155.3|7152.3|7153.7|7151.3|127
1619811900000|2021-04-30 19:45:00|7154.3|7151.3|7153.7|7151.9|7154.4|7152.1|7151.6|7149.4|154
1619812200000|2021-04-30 19:50:00|7153.4|7151.6|7156.4|7153.4|7156.5|7154.1|7153.4|7150.9|148
1619812500000|2021-04-30 19:55:00|7156.3|7153.3|7157.4|7154.4|7157.4|7155.1|7155.6|7152.9|181
1619812800000|2021-04-30 20:00:00|7157.3|7154.3|7160|7157|7160.5|7158|7156.9|7154.2|157
1619813100000|2021-04-30 20:05:00|7160.1|7157.1|7158.9|7155.9|7161.1|7158.6|7158.7|7155.7|136
1619813400000|2021-04-30 20:10:00|7158.6|7155.6|7161.8|7158.8|7161.9|7158.9|7158.4|7155.4|107
1619813700000|2021-04-30 20:15:00|7161.9|7158.9|7161.4|7158.4|7162.4|7159.8|7160.7|7158.1|106
1619814000000|2021-04-30 20:20:00|7161.5|7158.5|7161.6|7159.8|7162.2|7159.8|7160.8|7158.3|96
1619814300000|2021-04-30 20:25:00|7161.5|7159.7|7160.9|7157.9|7161.8|7159.8|7160.4|7157.4|105
1619814600000|2021-04-30 20:30:00|7160.8|7157.8|7160.4|7157.4|7161.5|7158.5|7160|7157|157
1619814900000|2021-04-30 20:35:00|7160.5|7157.5|7161.3|7158.3|7161.6|7158.6|7160.4|7157.4|95
1619815200000|2021-04-30 20:40:00|7161.4|7158.4|7158.4|7155.4|7161.4|7158.4|7158|7155|116
1619815500000|2021-04-30 20:45:00|7158.5|7155.5|7158.5|7155.5|7160.7|7157.7|7158.3|7155.3|159
1619815800000|2021-04-30 20:50:00|7158.7|7155.7|7160.5|7157.5|7161|7158|7158.6|7155.6|147
1619816100000|2021-04-30 20:55:00|7164.1|7160.1|7164.2|7160.2|7165.8|7161.8|7161.8|7157.8|373
1619985600000|2021-05-02 20:00:00|7180|7170|7180|7170|7180|7170|7179.7|7169.7|8
1619985900000|2021-05-02 20:05:00|7179.7|7169.7|7180|7170|7180.9|7170.9|7179.7|7169.7|11
1619986200000|2021-05-02 20:10:00|7179.7|7169.7|7180|7170|7180|7170|7179.7|7169.7|8
1619986500000|2021-05-02 20:15:00|7179.7|7169.7|7180|7170|7182.3|7172.3|7179.7|7169.7|8
1619986800000|2021-05-02 20:20:00|7179.7|7169.7|7188|7178|7188.1|7178.1|7175.5|7169.7|37
1619987100000|2021-05-02 20:25:00|7188.1|7178.1|7184.8|7175.2|7188.7|7178.7|7181.9|7173.4|12
1619987400000|2021-05-02 20:30:00|7184.7|7175.3|7184.7|7176.3|7184.8|7176.3|7181.4|7172.9|6
1619987700000|2021-05-02 20:35:00|7185|7175.8|7177.9|7169.4|7185|7176.3|7177.1|7169.4|41
1619988000000|2021-05-02 20:40:00|7178.8|7171|7178.6|7174.6|7181.2|7175.9|7176.8|7169.4|34
1619988300000|2021-05-02 20:45:00|7180.1|7175.3|7180.8|7173.7|7182.6|7175.9|7179.6|7173.1|23
1619988600000|2021-05-02 20:50:00|7184.4|7175.4|7182.6|7175.9|7184.4|7175.9|7178.5|7172.4|25
1619988900000|2021-05-02 20:55:00|7184.4|7175.4|7184.4|7175.4|7184.4|7175.9|7182.6|7174.8|21
1619989200000|2021-05-02 21:00:00|7183.5|7174.8|7178.3|7168.8|7184.4|7175.4|7163.5|7153.5|197
1619989500000|2021-05-02 21:05:00|7178.6|7169.7|7170.2|7166.2|7178.6|7169.7|7166|7156.4|111
1619989800000|2021-05-02 21:10:00|7170.6|7166.6|7183.1|7173.1|7185.7|7175.7|7170.6|7163.4|96
1619990100000|2021-05-02 21:15:00|7182.7|7172.7|7180.3|7170.3|7184.3|7174.3|7169|7159.2|128
1619990400000|2021-05-02 21:20:00|7181|7171|7183.2|7173.2|7183.9|7173.9|7179.8|7169.8|89
1619990700000|2021-05-02 21:25:00|7183.1|7173.1|7177.2|7167.2|7183.7|7173.7|7177.1|7167.1|82
1619991000000|2021-05-02 21:30:00|7177.3|7167.3|7181.1|7171.1|7183.9|7173.9|7173.3|7163.3|134
1619991300000|2021-05-02 21:35:00|7181.4|7171.4|7178.7|7168.7|7184.5|7174.5|7174.7|7164.7|211
1619991600000|2021-05-02 21:40:00|7175.3|7165.3|7179.4|7169.4|7182.4|7172.4|7175.3|7165.3|97
1619991900000|2021-05-02 21:45:00|7179.6|7169.6|7176|7172|7182.9|7172.9|7175.9|7165.9|72
1619992200000|2021-05-02 21:50:00|7175.9|7171.9|7175.5|7171.5|7179.9|7175.9|7174.4|7170.4|57
1619992500000|2021-05-02 21:55:00|7175.4|7171.4|7173.4|7169.4|7180|7176|7166.2|7162.2|232
1619992800000|2021-05-02 22:00:00|7173.6|7169.6|7166.6|7162.6|7174.3|7171.3|7166.6|7162.6|331
1619993100000|2021-05-02 22:05:00|7166.5|7162.5|7166.5|7163.5|7167.6|7164.6|7165.6|7161.8|186
1619993400000|2021-05-02 22:10:00|7166.3|7163.3|7165.5|7162.5|7168.5|7165.5|7165.5|7162.5|181
1619993700000|2021-05-02 22:15:00|7165.7|7162.7|7166.7|7163.7|7167.1|7164.1|7165.4|7162.4|165
1619994000000|2021-05-02 22:20:00|7166.4|7163.4|7167.8|7164.8|7169.4|7166.4|7166.2|7163.2|151
1619994300000|2021-05-02 22:25:00|7167.7|7164.7|7168.5|7165.5|7169.4|7166.4|7167|7164.4|104
1619994600000|2021-05-02 22:30:00|7168.1|7166.3|7169.6|7166.6|7170.5|7167.5|7168.1|7165.1|126
1619994900000|2021-05-02 22:35:00|7169.5|7166.5|7167.5|7164.5|7170.8|7167.8|7166|7163.1|105
1619995200000|2021-05-02 22:40:00|7167.6|7164.6|7168|7165|7168.4|7165.4|7166.7|7163.7|88
1619995500000|2021-05-02 22:45:00|7167.7|7164.7|7168.5|7165.5|7169.3|7166.8|7167.4|7164.4|111
1619995800000|2021-05-02 22:50:00|7168.4|7165.4|7168.6|7165.6|7168.7|7166.3|7167.8|7165.3|70
1619996100000|2021-05-02 22:55:00|7168.5|7165.5|7168.4|7165.4|7168.7|7166.2|7167.8|7165.3|75
1619996400000|2021-05-02 23:00:00|7168.5|7165.5|7169|7167.2|7169.9|7167.2|7167.4|7164.4|108
1619996700000|2021-05-02 23:05:00|7169.7|7166.7|7170.3|7167.3|7170.3|7167.3|7167.5|7164.5|105
1619997000000|2021-05-02 23:10:00|7170.2|7167.2|7169|7166|7170.6|7168.1|7168.3|7165.5|133
1619997300000|2021-05-02 23:15:00|7169.1|7166.1|7169.5|7166.5|7170.1|7167.1|7168.2|7165.2|123
1619997600000|2021-05-02 23:20:00|7169.3|7166.3|7170|7168.2|7170.8|7168.2|7169.3|7166.3|91
1619997900000|2021-05-02 23:25:00|7170.7|7167.7|7168.4|7165.4|7170.7|7167.7|7166|7163.7|130
1619998200000|2021-05-02 23:30:00|7168.3|7165.3|7169.4|7167.6|7169.9|7167.6|7168.2|7165.3|89
1619998500000|2021-05-02 23:35:00|7169.5|7167.7|7169.3|7166.3|7170.1|7167.8|7167.2|7164.8|105
1619998800000|2021-05-02 23:40:00|7169.2|7166.2|7168.9|7165.9|7169.4|7167|7167.7|7165.4|88
1619999100000|2021-05-02 23:45:00|7169|7166|7169.4|7167.6|7170.1|7167.7|7168.2|7165.9|121
1619999400000|2021-05-02 23:50:00|7170.1|7167.1|7169.5|7167.7|7170.7|7168.3|7168.7|7166.3|107
1619999700000|2021-05-02 23:55:00|7169.6|7167.8|7170|7168.2|7171.5|7168.7|7169.3|7166.9|144
1620000000000|2021-05-03 00:00:00|7170.2|7168.4|7166.2|7164.4|7171.1|7168.5|7165.5|7163.6|172
1620000300000|2021-05-03 00:05:00|7166.1|7164.3|7166.1|7164.3|7168.6|7166|7164.8|7162.4|203
1620000600000|2021-05-03 00:10:00|7166.2|7164.4|7171.2|7169.4|7171.8|7170|7166|7164.2|169
1620000900000|2021-05-03 00:15:00|7171.1|7169.3|7175.4|7173.6|7175.8|7173.6|7171.1|7169.3|237
1620001200000|2021-05-03 00:20:00|7175.5|7173.7|7178.7|7175.7|7178.7|7176.2|7175.4|7172.9|235
1620001500000|2021-05-03 00:25:00|7178.5|7176.7|7179.6|7177.8|7180.3|7177.8|7177.8|7175.3|200
1620001800000|2021-05-03 00:30:00|7179.7|7177.9|7181.9|7180.1|7182.2|7180.2|7179.5|7177.5|165
1620002100000|2021-05-03 00:35:00|7182|7180.2|7179.4|7176.4|7182.6|7180.2|7177.9|7176|190
1620002400000|2021-05-03 00:40:00|7179.3|7176.3|7181.8|7180|7182.4|7180.1|7178.8|7176.3|129
1620002700000|2021-05-03 00:45:00|7181.9|7180.1|7179.7|7177.9|7182.5|7180.1|7179.4|7177|143
1620003000000|2021-05-03 00:50:00|7179.8|7178|7182|7179|7182.6|7180.2|7179.3|7176.4|198
1620003300000|2021-05-03 00:55:00|7182.2|7179.2|7183.2|7180.2|7184.5|7182.2|7181.9|7179.2|182
1620003600000|2021-05-03 01:00:00|7183.4|7180.4|7181.4|7179.6|7184|7181.3|7181|7178.9|197
1620003900000|2021-05-03 01:05:00|7181.3|7179.5|7180|7177|7182.3|7180.1|7179.3|7176.9|163
1620004200000|2021-05-03 01:10:00|7180.1|7177.1|7179.4|7177.6|7181.1|7178.9|7178.8|7177|133
1620004500000|2021-05-03 01:15:00|7179.6|7177.8|7180.6|7178.8|7180.8|7179|7178.8|7176.9|179
1620004800000|2021-05-03 01:20:00|7180.5|7178.7|7179.3|7176.3|7180.7|7178.9|7177.8|7176|123
1620005100000|2021-05-03 01:25:00|7178.6|7176.8|7179.1|7176.1|7179.4|7177.2|7176.6|7174.8|160
1620005400000|2021-05-03 01:30:00|7178.5|7176.7|7177.8|7176|7179.7|7177.3|7176.8|7174.9|146
1620005700000|2021-05-03 01:35:00|7177.9|7176.1|7178.6|7176.8|7179.3|7177.1|7177.6|7175.8|136
1620006000000|2021-05-03 01:40:00|7178.7|7176.9|7177.4|7175.6|7178.7|7176.9|7176|7174.2|172
1620006300000|2021-05-03 01:45:00|7177.5|7175.7|7174.4|7171.4|7177.5|7175.7|7173|7171.2|206
1620006600000|2021-05-03 01:50:00|7174.3|7171.3|7174|7172.2|7175.8|7174|7173.6|7171.3|143
1620006900000|2021-05-03 01:55:00|7173.9|7172.1|7173.2|7171.4|7174|7172.2|7171.6|7169.4|196
1620007200000|2021-05-03 02:00:00|7173.3|7171.5|7172.7|7170.9|7174.7|7172.9|7172.7|7170.4|179
1620007500000|2021-05-03 02:05:00|7172.8|7171|7170.7|7168.9|7173|7171.2|7170.6|7168.8|199
1620007800000|2021-05-03 02:10:00|7170.8|7169|7170.7|7168.9|7171.7|7169.2|7168.6|7166.4|270
1620008100000|2021-05-03 02:15:00|7171.3|7168.3|7176.5|7173.5|7176.6|7174.2|7170.6|7168.3|207
1620008400000|2021-05-03 02:20:00|7176.4|7173.4|7177|7175.2|7178|7176.2|7175.9|7173.4|160
1620008700000|2021-05-03 02:25:00|7176.9|7175.1|7178.1|7176.3|7178.5|7176.4|7176.3|7174.5|117
1620009000000|2021-05-03 02:30:00|7178|7176.2|7178.5|7176.7|7180.7|7178.8|7178|7176.2|155
1620009300000|2021-05-03 02:35:00|7178.1|7176.3|7179.5|7177.7|7180.4|7178.1|7177.4|7175.2|141
1620009600000|2021-05-03 02:40:00|7179.6|7177.8|7179.1|7177.3|7180.4|7178|7178.6|7176.3|144
1620009900000|2021-05-03 02:45:00|7179|7177.2|7179.8|7176.8|7180|7177.7|7178.6|7176.1|149
1620010200000|2021-05-03 02:50:00|7179.7|7176.7|7176.5|7173.5|7179.8|7177.3|7175.9|7173.5|164
1620010500000|2021-05-03 02:55:00|7176.6|7173.6|7174.5|7172.7|7177|7174.6|7173.9|7171.6|141
1620010800000|2021-05-03 03:00:00|7174.4|7172.6|7176.1|7174.3|7177.2|7174.9|7173.9|7171.5|161
1620011100000|2021-05-03 03:05:00|7176.4|7174.6|7172.9|7171.1|7176.7|7174.6|7171.7|7169.4|198
1620011400000|2021-05-03 03:10:00|7172.8|7171|7175.5|7172.5|7176|7173.6|7172.7|7170.3|189
1620011700000|2021-05-03 03:15:00|7174.9|7173.1|7174.2|7172.4|7175.5|7173.1|7173.8|7171.8|125
1620012000000|2021-05-03 03:20:00|7174.3|7172.5|7172.2|7170.4|7174.4|7172.5|7171.9|7169.8|113
1620012300000|2021-05-03 03:25:00|7172.9|7169.9|7172.7|7170.9|7173|7171.1|7171|7168.9|147
1620012600000|2021-05-03 03:30:00|7172.8|7171|7173.7|7171.9|7174.5|7172.1|7171.7|7169.4|137
1620012900000|2021-05-03 03:35:00|7173.8|7172|7173.3|7171.5|7174|7172.2|7173.1|7171.3|82
1620013200000|2021-05-03 03:40:00|7173.2|7171.4|7175|7173.2|7175.8|7173.4|7172.8|7170.5|95
1620013500000|2021-05-03 03:45:00|7175.1|7173.3|7175.8|7172.8|7176.4|7174.3|7174.7|7172.4|150
1620013800000|2021-05-03 03:50:00|7175.7|7172.7|7177.5|7174.5|7177.5|7175.1|7174.9|7172.6|126
1620014100000|2021-05-03 03:55:00|7176.4|7174.6|7176.5|7174.7|7177.1|7174.8|7175.8|7173.5|111
1620014400000|2021-05-03 04:00:00|7176.4|7174.6|7175.5|7173.7|7177.5|7175|7175.4|7173.3|115
1620014700000|2021-05-03 04:05:00|7175.7|7173.9|7176.9|7175.1|7177.6|7175.1|7174.8|7172.5|141
1620015000000|2021-05-03 04:10:00|7177|7175.2|7177.3|7175.5|7178|7175.6|7175.4|7173|113
1620015300000|2021-05-03 04:15:00|7177.4|7175.6|7177.7|7175.9|7178.2|7175.9|7176.6|7174.3|104
1620015600000|2021-05-03 04:20:00|7177.8|7176|7177.3|7174.3|7177.9|7176|7175.7|7173.9|107
1620015900000|2021-05-03 04:25:00|7177.4|7174.4|7176.8|7175|7177.4|7175.6|7176.6|7174.4|107
1620016200000|2021-05-03 04:30:00|7176.9|7175.1|7175.6|7173.8|7176.9|7175.1|7175.3|7173.3|84
1620016500000|2021-05-03 04:35:00|7175.5|7173.7|7173.7|7171.9|7175.9|7173.9|7173.5|7171.7|130
1620016800000|2021-05-03 04:40:00|7173.6|7171.8|7172.4|7170.6|7173.7|7171.9|7171.9|7169.4|131
1620017100000|2021-05-03 04:45:00|7172.3|7170.5|7171.5|7168.5|7173|7170.9|7171.3|7168.3|124
1620017400000|2021-05-03 04:50:00|7171.4|7168.4|7171.5|7169.7|7172.2|7169.8|7170.5|7168.2|89
1620017700000|2021-05-03 04:55:00|7172.1|7169.1|7171.1|7169.3|7172.2|7170|7171.1|7168.6|73
1620018000000|2021-05-03 05:00:00|7171.4|7169.6|7167.3|7164.3|7171.5|7169.7|7166.9|7164.3|152
1620018300000|2021-05-03 05:05:00|7166.6|7164.8|7168.2|7165.2|7168.7|7166.6|7166.6|7164.6|117
1620018600000|2021-05-03 05:10:00|7167.5|7165.7|7166.8|7165|7168.2|7165.9|7166.3|7164.5|106
1620018900000|2021-05-03 05:15:00|7166.6|7164.8|7163.4|7161.6|7167.1|7165.3|7162.9|7160.5|151
1620019200000|2021-05-03 05:20:00|7163.5|7161.7|7162.6|7160.8|7165|7162.6|7162.5|7160.3|126
1620019500000|2021-05-03 05:25:00|7162.8|7161|7161.4|7159.6|7163.9|7161.7|7161.3|7159.5|174
1620019800000|2021-05-03 05:30:00|7161.6|7159.8|7160.9|7159.1|7162.4|7160.6|7160.5|7158|176
1620020100000|2021-05-03 05:35:00|7160.8|7159|7162.7|7160.9|7163|7160.9|7160.7|7158.5|139
1620020400000|2021-05-03 05:40:00|7162.8|7161|7163.5|7161.7|7164.2|7161.9|7162.8|7160.5|119
1620020700000|2021-05-03 05:45:00|7163.4|7161.6|7164|7162.2|7164.9|7162.5|7162.4|7160.6|116
1620021000000|2021-05-03 05:50:00|7164.1|7162.3|7163.5|7161.7|7164.8|7162.5|7163.1|7160.9|142
1620021300000|2021-05-03 05:55:00|7164|7161|7164.2|7161.2|7164.7|7162.4|7162.8|7160.4|127
1620021600000|2021-05-03 06:00:00|7163.5|7161.7|7158.8|7155.8|7163.9|7161.7|7157.8|7155.6|231
1620021900000|2021-05-03 06:05:00|7158.9|7155.9|7158.7|7155.7|7161.2|7158.6|7156.9|7154.4|253
1620022200000|2021-05-03 06:10:00|7158.8|7155.8|7160.5|7157.5|7161.2|7158.8|7158.5|7155.8|225
1620022500000|2021-05-03 06:15:00|7160.6|7157.6|7159.9|7158.1|7161.4|7159.1|7158.7|7156.1|168
1620022800000|2021-05-03 06:20:00|7160|7158.2|7160|7157|7160.8|7158.5|7158.7|7156.3|216
1620023100000|2021-05-03 06:25:00|7160.1|7157.1|7163.3|7160.3|7163.3|7160.3|7159.4|7157|275
1620023400000|2021-05-03 06:30:00|7163.1|7160.1|7163.4|7161.6|7164.9|7161.9|7162.1|7159.2|185
1620023700000|2021-05-03 06:35:00|7163.9|7160.9|7161.7|7158.7|7164.2|7161.5|7161.1|7158.7|170
1620024000000|2021-05-03 06:40:00|7161.8|7158.8|7169.2|7166.2|7169.4|7166.4|7161|7158.7|265
1620024300000|2021-05-03 06:45:00|7169.3|7166.3|7168.4|7165.4|7170.1|7167.1|7167.5|7164.5|239
1620024600000|2021-05-03 06:50:00|7168.5|7165.5|7170.4|7167.4|7170.6|7167.6|7167.9|7164.9|193
1620024900000|2021-05-03 06:55:00|7170.3|7167.3|7172.7|7169.7|7174.6|7171.9|7170.3|7167.3|335
1620025200000|2021-05-03 07:00:00|7172.8|7169.8|7172.8|7169.8|7175.6|7172.9|7171.5|7169.1|310
1620025500000|2021-05-03 07:05:00|7172.5|7169.5|7175.3|7172.3|7175.5|7172.5|7171.5|7169|261
1620025800000|2021-05-03 07:10:00|7175.5|7172.5|7177.1|7174.1|7177.3|7174.3|7174.1|7171.1|226
1620026100000|2021-05-03 07:15:00|7177|7174|7175.5|7172.5|7177.3|7174.3|7175.3|7172.3|229
1620026400000|2021-05-03 07:20:00|7175.4|7172.4|7177|7174|7177.2|7174.7|7174.3|7171.9|313
1620026700000|2021-05-03 07:25:00|7177.1|7174.1|7173.7|7170.7|7177.2|7174.2|7172.2|7169.8|397
1620027000000|2021-05-03 07:30:00|7173.6|7170.6|7171.1|7168.1|7175.8|7172.8|7171.1|7168.1|313
1620027300000|2021-05-03 07:35:00|7171|7168|7172.1|7169.1|7173|7170.5|7171|7168|193
1620027600000|2021-05-03 07:40:00|7171.9|7168.9|7174.4|7171.4|7175.5|7172.5|7171|7168|203
1620027900000|2021-05-03 07:45:00|7174.8|7171.8|7173.8|7170.8|7176.6|7173.6|7173.7|7170.7|227
1620028200000|2021-05-03 07:50:00|7173.9|7170.9|7172.1|7169.1|7174.6|7171.7|7171.3|7168.3|210
1620028500000|2021-05-03 07:55:00|7172.4|7169.4|7168|7165|7173.2|7170.5|7167.9|7164.9|241
1620028800000|2021-05-03 08:00:00|7167.9|7164.9|7166.1|7163.1|7168.3|7165.3|7164.3|7161.3|247
1620029100000|2021-05-03 08:05:00|7166.2|7163.2|7162|7159|7166.4|7163.4|7161.3|7158.3|243
1620029400000|2021-05-03 08:10:00|7162.3|7159.3|7160.3|7157.3|7162.3|7159.3|7158.2|7155.2|265
1620029700000|2021-05-03 08:15:00|7160.2|7157.2|7160.5|7157.5|7162.2|7159.2|7160.2|7157.2|230
1620030000000|2021-05-03 08:20:00|7160.7|7157.7|7158.9|7155.9|7160.9|7157.9|7157.1|7154.7|155
1620030300000|2021-05-03 08:25:00|7158.4|7156.6|7160.9|7157.9|7161.6|7158.6|7158.2|7155.8|204
1620030600000|2021-05-03 08:30:00|7161|7158|7165.1|7162.1|7165.5|7162.5|7160|7157|205
1620030900000|2021-05-03 08:35:00|7165.2|7162.2|7163.9|7160.9|7165.3|7162.3|7163.5|7160.9|219
1620031200000|2021-05-03 08:40:00|7164|7161|7163.1|7160.1|7164|7161|7161.9|7158.9|149
1620031500000|2021-05-03 08:45:00|7163|7160|7160.9|7157.9|7163|7160|7159.3|7156.9|182
1620031800000|2021-05-03 08:50:00|7160.5|7157.5|7166.2|7163.2|7167.9|7164.9|7160.4|7157.4|228
1620032100000|2021-05-03 08:55:00|7166.1|7163.1|7161.9|7158.9|7166.2|7163.2|7161.8|7158.9|204
1620032400000|2021-05-03 09:00:00|7162.1|7159.1|7163.2|7160.2|7163.6|7160.6|7161.3|7158.8|212
1620032700000|2021-05-03 09:05:00|7163.1|7160.1|7165|7162|7166.2|7163.3|7162.9|7159.9|174
1620033000000|2021-05-03 09:10:00|7165.1|7162.1|7164.1|7161.1|7166.2|7163.2|7163.6|7160.9|212
1620033300000|2021-05-03 09:15:00|7164|7161|7165.5|7162.5|7166.1|7163.1|7163.4|7160.4|205
1620033600000|2021-05-03 09:20:00|7165.7|7162.7|7163|7160|7166.2|7163.4|7162.8|7159.8|211
1620033900000|2021-05-03 09:25:00|7162.9|7159.9|7162.5|7159.5|7164.1|7161.1|7161.5|7158.9|154
1620034200000|2021-05-03 09:30:00|7162.4|7159.4|7161.2|7158.2|7163|7160.5|7159.8|7157|236
1620034500000|2021-05-03 09:35:00|7161.4|7158.4|7160.9|7157.9|7164.7|7162.2|7160.2|7157.3|185
1620034800000|2021-05-03 09:40:00|7160.4|7157.4|7160|7157|7161|7158.7|7158.2|7155.2|250
1620035100000|2021-05-03 09:45:00|7160.3|7157.3|7159.4|7157.6|7160.8|7158.1|7158.1|7155.9|161
1620035400000|2021-05-03 09:50:00|7160|7157|7161|7158|7161.5|7158.8|7159|7156.7|177
1620035700000|2021-05-03 09:55:00|7161.6|7158.6|7165.7|7163.9|7166.2|7163.9|7161|7158.4|211
1620036000000|2021-05-03 10:00:00|7165.6|7163.8|7165.5|7162.5|7167|7164.2|7164.7|7161.9|178
1620036300000|2021-05-03 10:05:00|7165.6|7162.6|7166.4|7164.6|7167.1|7164.7|7164.6|7161.6|144
1620036600000|2021-05-03 10:10:00|7166.5|7164.7|7168|7165|7168.3|7165.8|7166.3|7163.8|199
1620036900000|2021-05-03 10:15:00|7167.9|7164.9|7169.3|7166.3|7170.2|7167.6|7167.8|7164.8|179
1620037200000|2021-05-03 10:20:00|7169.5|7166.5|7168.3|7165.3|7170.2|7167.7|7167.4|7164.4|159
1620037500000|2021-05-03 10:25:00|7168.4|7165.4|7170.1|7167.1|7171|7168.4|7167.4|7164.9|209
1620037800000|2021-05-03 10:30:00|7170.2|7167.2|7172.1|7169.1|7173.2|7170.2|7169.9|7166.9|223
1620038100000|2021-05-03 10:35:00|7172.2|7169.2|7174.8|7171.8|7175.3|7172.3|7172.2|7169.2|230
1620038400000|2021-05-03 10:40:00|7174.9|7171.9|7175.9|7172.9|7176.5|7174|7174.2|7171.8|151
1620038700000|2021-05-03 10:45:00|7176|7173|7180.1|7177.1|7181.6|7178.9|7175.3|7172.9|300
1620039000000|2021-05-03 10:50:00|7180.2|7177.2|7179.1|7176.1|7180.3|7177.3|7178.5|7175.9|202
1620039300000|2021-05-03 10:55:00|7179.2|7176.2|7181|7178|7181.1|7178.6|7178.8|7176|194
1620039600000|2021-05-03 11:00:00|7180.9|7177.9|7179.8|7176.8|7181|7178.5|7176.6|7174.4|240
1620039900000|2021-05-03 11:05:00|7179.5|7176.5|7178.7|7175.7|7180.1|7177.9|7177.3|7174.9|212
1620040200000|2021-05-03 11:10:00|7178.8|7175.8|7177|7174|7178.9|7176.4|7175.4|7173|201
1620040500000|2021-05-03 11:15:00|7177.1|7174.1|7176.5|7174.7|7178.4|7176.1|7176.4|7173.9|170
1620040800000|2021-05-03 11:20:00|7176.4|7174.6|7176.4|7174.6|7178.9|7176.6|7176.4|7173.9|191
1620041100000|2021-05-03 11:25:00|7176.5|7174.7|7174|7171|7177.5|7175.2|7173.3|7170.9|188
1620041400000|2021-05-03 11:30:00|7174.1|7171.1|7174.9|7173.1|7176|7173.7|7173.3|7171|239
1620041700000|2021-05-03 11:35:00|7175|7173.2|7175.5|7172.5|7176.3|7174.2|7174.4|7172.4|120
1620042000000|2021-05-03 11:40:00|7175.4|7172.4|7173.5|7171.7|7176.2|7174|7173.3|7170.8|207
1620042300000|2021-05-03 11:45:00|7173.8|7172|7176.4|7174.6|7177.3|7174.7|7173.4|7170.9|191
1620042600000|2021-05-03 11:50:00|7176.5|7174.7|7176.6|7174.8|7177.8|7175.2|7175|7172.6|250
1620042900000|2021-05-03 11:55:00|7176.7|7174.9|7176.1|7173.1|7179.1|7176.7|7174.9|7173|244
1620043200000|2021-05-03 12:00:00|7176|7173|7176.6|7174.8|7178.8|7176.2|7174.1|7172|256
1620043500000|2021-05-03 12:05:00|7176.7|7174.9|7179.2|7176.2|7180.1|7177.9|7175.5|7173.4|234
1620043800000|2021-05-03 12:10:00|7179.1|7176.1|7175.5|7173.7|7179.2|7177.3|7175.4|7172.9|209
1620044100000|2021-05-03 12:15:00|7175.6|7173.8|7177.6|7175.8|7178.1|7175.8|7175.6|7173|237
1620044400000|2021-05-03 12:20:00|7177.7|7175.9|7187.3|7184.3|7187.8|7185|7177.7|7175.6|346
1620044700000|2021-05-03 12:25:00|7187.4|7184.4|7186.6|7184.8|7188.1|7185.7|7185.3|7182.9|290
1620045000000|2021-05-03 12:30:00|7186.5|7184.7|7186.4|7184.6|7188.4|7186.6|7185.1|7182.9|336
1620045300000|2021-05-03 12:35:00|7186.3|7184.5|7182.5|7180.7|7187.7|7185.8|7181.8|7180|264
1620045600000|2021-05-03 12:40:00|7182.7|7180.9|7182.6|7180.8|7184.2|7181.9|7182.2|7179.8|219
1620045900000|2021-05-03 12:45:00|7182.5|7180.7|7182.1|7180.3|7183.4|7181.6|7179.8|7177.5|268
1620046200000|2021-05-03 12:50:00|7182|7180.2|7181|7179.2|7184.7|7182.2|7180.9|7178.4|294
1620046500000|2021-05-03 12:55:00|7181.6|7178.6|7178.4|7176.6|7182|7179.6|7178.3|7176.5|254
1620046800000|2021-05-03 13:00:00|7178.5|7176.7|7183.1|7180.1|7183.1|7180.8|7178.3|7176.4|337
1620047100000|2021-05-03 13:05:00|7183.2|7181.4|7181.9|7180.1|7183.8|7181.5|7180.6|7178.2|261
1620047400000|2021-05-03 13:10:00|7181.8|7180|7184.3|7182.5|7184.5|7182.7|7181.4|7179.3|232
1620047700000|2021-05-03 13:15:00|7184.2|7182.4|7184.8|7183|7187.4|7185.4|7183.8|7181.3|236
1620048000000|2021-05-03 13:20:00|7184.7|7182.9|7183.1|7181.3|7184.8|7183|7182.3|7180.2|234
1620048300000|2021-05-03 13:25:00|7183.4|7180.4|7186.9|7183.9|7186.9|7184.6|7183.1|7180.4|247
1620048600000|2021-05-03 13:30:00|7187|7185.2|7184.4|7182.6|7188.4|7185.9|7184.4|7182.1|386
1620048900000|2021-05-03 13:35:00|7184.2|7182.4|7184.6|7182.8|7187.6|7185.4|7183.8|7181.8|373
1620049200000|2021-05-03 13:40:00|7184.5|7182.7|7184.5|7181.5|7187.1|7185.3|7182.8|7180.9|189
1620049500000|2021-05-03 13:45:00|7184.4|7181.4|7188.2|7186.4|7189|7186.8|7182.1|7179.8|264
1620049800000|2021-05-03 13:50:00|7188.3|7186.5|7191.1|7189.3|7191.7|7189.5|7187.6|7185.4|293
1620050100000|2021-05-03 13:55:00|7190.7|7188.9|7188.3|7184.3|7194|7191.4|7185.5|7181.5|317
1620050400000|2021-05-03 14:00:00|7188.9|7184.9|7195.9|7194.1|7196.5|7194.3|7188.9|7184.9|443
1620050700000|2021-05-03 14:05:00|7195.7|7193.9|7193.8|7192|7197.4|7195.6|7192.3|7190.5|390
1620051000000|2021-05-03 14:10:00|7194.1|7192.3|7199.1|7197.3|7199.6|7197.5|7194.1|7192.1|355
1620051300000|2021-05-03 14:15:00|7198.7|7196.9|7199.3|7197.5|7202.7|7200.7|7198.5|7196.2|315
1620051600000|2021-05-03 14:20:00|7199.6|7197.8|7197|7194|7202.4|7200.2|7196|7193.9|343
1620051900000|2021-05-03 14:25:00|7196.3|7194.5|7199.9|7196.9|7199.9|7197.6|7195.7|7193.2|339
1620052200000|2021-05-03 14:30:00|7200|7197|7202.2|7200.4|7204.9|7202.6|7198.7|7196.4|405
1620052500000|2021-05-03 14:35:00|7202.3|7200.5|7201.3|7198.3|7204.5|7202.5|7199.1|7197.3|315
1620052800000|2021-05-03 14:40:00|7200.7|7198.9|7199.4|7197.6|7204|7201.6|7198.9|7195.9|297
1620053100000|2021-05-03 14:45:00|7199.5|7197.7|7200.8|7199|7201.9|7199.5|7198.3|7195.9|298
1620053400000|2021-05-03 14:50:00|7200.7|7198.9|7199.9|7198.1|7205|7202.7|7199.1|7196.6|358
1620053700000|2021-05-03 14:55:00|7200|7198.2|7203|7201.2|7204.4|7202|7199|7197.1|373
1620054000000|2021-05-03 15:00:00|7203.4|7200.4|7205.9|7202.9|7206|7203.6|7202.2|7199.9|363
1620054300000|2021-05-03 15:05:00|7205.4|7203.6|7204|7201|7207.4|7204.9|7201.5|7199.2|294
1620054600000|2021-05-03 15:10:00|7203.9|7200.9|7199.3|7196.3|7204.6|7201.9|7198.1|7195.8|356
1620054900000|2021-05-03 15:15:00|7199.2|7196.2|7201.7|7198.7|7201.9|7199.4|7198.5|7196.2|297
1620055200000|2021-05-03 15:20:00|7201.5|7198.5|7198.4|7196.6|7201.5|7199.2|7198.3|7195.9|247
1620055500000|2021-05-03 15:25:00|7198.3|7196.5|7199.8|7196.8|7199.9|7197.5|7196.1|7194.1|269
1620055800000|2021-05-03 15:30:00|7199|7197.2|7202.3|7199.3|7202.8|7200.4|7196.6|7194.7|287
1620056100000|2021-05-03 15:35:00|7201.5|7199.7|7200.5|7198.7|7202.9|7200.4|7200.4|7198|238
1620056400000|2021-05-03 15:40:00|7200.4|7198.6|7199.4|7197.6|7200.8|7198.7|7197.7|7195.4|219
1620056700000|2021-05-03 15:45:00|7199.2|7197.4|7197.6|7195.8|7200.6|7198.1|7197.6|7195.4|233
1620057000000|2021-05-03 15:50:00|7197.9|7196.1|7196.5|7194.7|7198.6|7196.2|7196|7193.9|235
1620057300000|2021-05-03 15:55:00|7196.4|7194.6|7196.9|7195.1|7198.6|7196.8|7196.4|7194.6|161
1620057600000|2021-05-03 16:00:00|7197.2|7195.4|7196.5|7194.7|7198.1|7195.7|7194.7|7192.7|252
1620057900000|2021-05-03 16:05:00|7196.4|7194.6|7194.5|7192.7|7197.5|7195.1|7194.2|7192.4|161
1620058200000|2021-05-03 16:10:00|7194.4|7192.6|7193.5|7191.7|7195.9|7193.5|7193.3|7190.9|186
1620058500000|2021-05-03 16:15:00|7193.6|7191.8|7194.3|7192.5|7195.7|7193.4|7193.6|7191.5|193
1620058800000|2021-05-03 16:20:00|7194.2|7192.4|7195.3|7193.5|7195.8|7193.5|7193.2|7191|209
1620059100000|2021-05-03 16:25:00|7195.2|7193.4|7194|7192.2|7195.8|7194|7193.5|7191.2|184
1620059400000|2021-05-03 16:30:00|7194.1|7192.3|7195.5|7193.7|7195.6|7193.8|7192.7|7190.9|178
1620059700000|2021-05-03 16:35:00|7195.6|7193.8|7197.6|7195.8|7198|7195.8|7195.5|7193.4|162
1620060000000|2021-05-03 16:40:00|7197.4|7195.6|7198.8|7197|7199.8|7197.9|7197.1|7194.6|162
1620060300000|2021-05-03 16:45:00|7198.7|7196.9|7196.4|7194.6|7199.6|7197.3|7196.2|7193.9|195
1620060600000|2021-05-03 16:50:00|7196.3|7194.5|7197.3|7195.5|7198|7195.7|7195.5|7193.4|205
1620060900000|2021-05-03 16:55:00|7197.2|7195.4|7197.5|7195.7|7197.9|7195.8|7195.3|7193.5|288
1620061200000|2021-05-03 17:00:00|7197.4|7195.6|7200.2|7198.4|7201|7198.7|7197.4|7195.3|279
1620061500000|2021-05-03 17:05:00|7200.1|7198.3|7201.6|7199.8|7202.7|7200.7|7200.1|7198.3|206
1620061800000|2021-05-03 17:10:00|7202.2|7200.4|7200.9|7199.1|7202.7|7200.7|7200.4|7198|249
1620062100000|2021-05-03 17:15:00|7201|7199.2|7203.2|7201.4|7203.9|7201.6|7200.7|7198.5|155
1620062400000|2021-05-03 17:20:00|7203.1|7201.3|7203.4|7201.6|7204.8|7202.5|7203|7200.5|172
1620062700000|2021-05-03 17:25:00|7203.3|7201.5|7202.6|7200.8|7203.8|7201.7|7201.8|7199.7|157
1620063000000|2021-05-03 17:30:00|7202.5|7200.7|7202.9|7201.1|7203.1|7201.3|7201.7|7199.5|143
1620063300000|2021-05-03 17:35:00|7203|7201.2|7204.4|7202.6|7205.5|7203.2|7203|7200.7|142
1620063600000|2021-05-03 17:40:00|7204.5|7202.7|7206.4|7204.6|7207.1|7205.3|7203.8|7202|159
1620063900000|2021-05-03 17:45:00|7206.3|7204.5|7204.5|7202.7|7207.3|7205.5|7204.4|7202.2|137
1620064200000|2021-05-03 17:50:00|7204.8|7203|7203.1|7201.3|7205.5|7203.5|7202.3|7200|173
1620064500000|2021-05-03 17:55:00|7202.9|7201.1|7202.5|7200.7|7203.8|7201.4|7201.9|7199.5|149
1620064800000|2021-05-03 18:00:00|7202.4|7200.6|7203.2|7201.4|7203.7|7201.4|7201.6|7199.2|207
1620065100000|2021-05-03 18:05:00|7204|7201|7204.1|7201.1|7204.8|7202.6|7203.2|7200.8|146
1620065400000|2021-05-03 18:10:00|7203.5|7201.7|7207.5|7204.5|7207.6|7205.2|7203.4|7201|154
1620065700000|2021-05-03 18:15:00|7206.8|7205|7208.2|7205.2|7208.7|7206.3|7206.5|7204|183
1620066000000|2021-05-03 18:20:00|7208.1|7205.1|7207.9|7206.1|7210.9|7208.9|7207.4|7205.1|247
1620066300000|2021-05-03 18:25:00|7208|7206.2|7208.6|7206.8|7209.7|7207.6|7207.7|7205.9|212
1620066600000|2021-05-03 18:30:00|7208.7|7206.9|7208.8|7207|7209.8|7208|7208.4|7206.5|221
1620066900000|2021-05-03 18:35:00|7208.7|7206.9|7206.4|7204.6|7209.5|7207.5|7206.3|7204.5|152
1620067200000|2021-05-03 18:40:00|7206.3|7204.5|7210.3|7208.5|7210.9|7208.6|7206.3|7204.5|193
1620067500000|2021-05-03 18:45:00|7210.4|7208.6|7211.5|7209.7|7212.6|7210.5|7209.9|7207.5|151
1620067800000|2021-05-03 18:50:00|7211.6|7209.8|7213.1|7210.1|7213.2|7210.7|7210.4|7208|198
1620068100000|2021-05-03 18:55:00|7213|7210|7213.4|7210.4|7214|7211.7|7210.2|7207.9|256
1620068400000|2021-05-03 19:00:00|7206.6|7202.6|7211.6|7208.6|7212|7209.5|7206.6|7202.6|185
1620068700000|2021-05-03 19:05:00|7211.4|7208.4|7208.7|7205.7|7211.5|7208.5|7206.9|7204.7|121
1620069000000|2021-05-03 19:10:00|7208.6|7205.6|7208.1|7205.1|7208.9|7206.3|7207.1|7204.5|130
1620069300000|2021-05-03 19:15:00|7208|7205|7206.1|7204.3|7208|7205|7205.9|7203.5|119
1620069600000|2021-05-03 19:20:00|7205.9|7204.1|7206.4|7203.4|7206.8|7204.3|7205.6|7203.2|96
1620069900000|2021-05-03 19:25:00|7206.5|7203.5|7206.7|7203.7|7207.7|7205.3|7205.9|7203.5|100
1620070200000|2021-05-03 19:30:00|7206.8|7203.8|7207|7205.2|7207.7|7205.3|7206.7|7203.8|45
1620070500000|2021-05-03 19:35:00|7207.1|7205.3|7205.9|7204.1|7207.7|7205.3|7205.7|7202.8|96
1620070800000|2021-05-03 19:40:00|7205.8|7204|7205.8|7202.8|7206.6|7204.3|7205|7202.7|84
1620071100000|2021-05-03 19:45:00|7205.7|7202.7|7205.1|7203.3|7206.7|7203.9|7204.8|7202.4|84
1620071400000|2021-05-03 19:50:00|7205|7203.2|7204.9|7203.1|7205.8|7203.4|7204.8|7202.7|77
1620071700000|2021-05-03 19:55:00|7204.8|7203|7204|7202.2|7204.9|7203.1|7203|7201|130
1620072000000|2021-05-03 20:00:00|7203.9|7202.1|7205|7203.2|7205.1|7203.3|7203.9|7201.9|60
1620072300000|2021-05-03 20:05:00|7204.8|7203|7204|7202.2|7205|7203.2|7203.9|7201.5|66
1620072600000|2021-05-03 20:10:00|7204.1|7202.3|7204.4|7201.4|7204.6|7202.4|7203.5|7201.1|71
1620072900000|2021-05-03 20:15:00|7204.3|7201.3|7203|7201.2|7204.4|7202|7202.9|7200.5|49
1620073200000|2021-05-03 20:20:00|7203.1|7201.3|7201.8|7200|7203.5|7201.3|7201.8|7199.9|60
1620073500000|2021-05-03 20:25:00|7201.9|7200.1|7202|7200.2|7202.1|7200.3|7201.8|7200|62
1620073800000|2021-05-03 20:30:00|7202.1|7200.3|7203|7201.2|7203.7|7201.3|7202|7200.2|43
1620074100000|2021-05-03 20:35:00|7203.1|7201.3|7204.8|7201.8|7205|7202|7203.1|7200.6|46
1620074400000|2021-05-03 20:40:00|7204.7|7201.7|7204.2|7201.2|7205.1|7202.4|7203.5|7200.9|58
1620074700000|2021-05-03 20:45:00|7204|7201|7204.1|7201.1|7205.3|7202.3|7203.1|7200.6|96
1620075000000|2021-05-03 20:50:00|7204|7201|7203|7200|7204.3|7201.3|7203|7200|86
1620075300000|2021-05-03 20:55:00|7203.1|7200.1|7201.4|7197.4|7203.2|7200.2|7200.7|7196.7|129
1620075600000|2021-05-03 21:00:00|7200.9|7196.9|7201.7|7197.7|7202.5|7198.5|7197.9|7193.9|40
1620075900000|2021-05-03 21:05:00|7202.8|7198.8|7201.4|7197.4|7203.4|7199.4|7198.8|7194.8|113
1620076200000|2021-05-03 21:10:00|7201.6|7197.6|7201.8|7197.8|7203.4|7199.4|7200.7|7196.7|113
1620076500000|2021-05-03 21:15:00|7202.5|7198.5|7203.3|7199.3|7203.4|7199.4|7201.6|7197.6|127
1620076800000|2021-05-03 21:20:00|7202.4|7198.4|7207|7203|7207.7|7203.7|7201|7197|139
1620077100000|2021-05-03 21:25:00|7207.1|7203.1|7207.1|7203.1|7208.9|7204.9|7206.1|7202.1|72
1620077400000|2021-05-03 21:30:00|7206.5|7202.5|7207.2|7203.2|7208.1|7204.1|7205.6|7201.6|92
1620077700000|2021-05-03 21:35:00|7207.3|7203.3|7207.7|7203.7|7208.5|7204.5|7206.2|7202.2|112
1620078000000|2021-05-03 21:40:00|7207.8|7203.8|7204.8|7200.8|7208.1|7204.1|7202.7|7198.7|158
1620078300000|2021-05-03 21:45:00|7204.4|7200.4|7203.5|7200.3|7204.9|7201.1|7203.2|7199.9|150
1620078600000|2021-05-03 21:50:00|7203.3|7200.2|7202.7|7198.7|7204.1|7200.6|7198.5|7194.5|300
1620078900000|2021-05-03 21:55:00|7202.3|7198.3|7204.4|7200.4|7204.8|7200.8|7201.9|7197.9|315
1620079200000|2021-05-03 22:00:00|7204.3|7200.3|7202.5|7199.5|7204.6|7200.6|7202.3|7198.4|248
1620079500000|2021-05-03 22:05:00|7202.6|7199.6|7202.9|7199.9|7203.3|7199.9|7202|7198.5|246
1620079800000|2021-05-03 22:10:00|7203|7200|7204|7200.8|7204.8|7201.1|7202.9|7199.1|291
1620080100000|2021-05-03 22:15:00|7204.2|7200.6|7203.6|7200.6|7205.5|7202.3|7202.9|7199.4|305
1620080400000|2021-05-03 22:20:00|7203.7|7200.7|7202.9|7199.3|7204.9|7201.3|7202.9|7198.9|241
1620080700000|2021-05-03 22:25:00|7203.6|7199.6|7203|7200|7203.9|7200.5|7202.3|7199|159
1620081000000|2021-05-03 22:30:00|7203.1|7200.1|7204.5|7201.5|7205.2|7202|7203.1|7199.7|131
1620081300000|2021-05-03 22:35:00|7204.6|7201.6|7201.6|7198.6|7205.3|7202|7201.3|7198.3|125
1620081600000|2021-05-03 22:40:00|7201.4|7198.4|7201.6|7198.6|7202.2|7199.2|7200.9|7197.9|84
1620081900000|2021-05-03 22:45:00|7201.5|7198.5|7201.7|7198.7|7202|7199|7201.3|7198.3|75
1620082200000|2021-05-03 22:50:00|7202|7199|7202.1|7199.1|7202.6|7199.6|7201|7198|81
1620082500000|2021-05-03 22:55:00|7202|7199|7201.6|7198.6|7202.1|7199.1|7201.4|7198.4|78
1620082800000|2021-05-03 23:00:00|7201.9|7198.9|7201.7|7198.7|7203.2|7200.2|7201.6|7198.6|86
1620083100000|2021-05-03 23:05:00|7201.9|7198.9|7201.8|7198.8|7202.1|7199.1|7201.1|7198.1|106
1620083400000|2021-05-03 23:10:00|7201.9|7198.9|7201.6|7198.6|7202.2|7199.3|7201|7198|61
1620083700000|2021-05-03 23:15:00|7201.4|7198.4|7199.5|7196.5|7201.7|7199.2|7198.7|7196.2|85
1620084000000|2021-05-03 23:20:00|7199.4|7196.4|7198.7|7195.7|7199.7|7197.1|7198.5|7195.6|83
1620084300000|2021-05-03 23:25:00|7198.9|7195.9|7199.1|7196.1|7199.6|7197|7198.7|7195.8|61
1620084600000|2021-05-03 23:30:00|7199.2|7196.2|7199.4|7196.4|7199.8|7197.4|7197.6|7195|130
1620084900000|2021-05-03 23:35:00|7199.5|7196.5|7199.7|7197.9|7200.3|7198.2|7198.8|7196.3|90
1620085200000|2021-05-03 23:40:00|7199.6|7197.8|7198.7|7196.9|7200.1|7197.9|7198.6|7196.2|110
1620085500000|2021-05-03 23:45:00|7198.6|7196.8|7198.6|7195.6|7199.6|7197.2|7198|7195.5|84
1620085800000|2021-05-03 23:50:00|7198.7|7195.7|7198.2|7195.2|7199.5|7196.7|7197.3|7194.8|102
1620086100000|2021-05-03 23:55:00|7198.1|7195.1|7198.2|7195.2|7199|7196.3|7197.6|7195|101
1620086400000|2021-05-04 00:00:00|7197.3|7195.5|7199.7|7196.7|7200.7|7197.7|7197.2|7195.4|144
1620086700000|2021-05-04 00:05:00|7199.6|7196.6|7192.6|7189.6|7199.7|7196.7|7191.9|7189.6|156
1620087000000|2021-05-04 00:10:00|7192.5|7189.5|7191.8|7188.8|7192.7|7190.1|7188.2|7185.7|224
1620087300000|2021-05-04 00:15:00|7191.9|7188.9|7191.9|7190.1|7194.6|7192.1|7191.8|7188.8|143
1620087600000|2021-05-04 00:20:00|7192|7190.2|7189.4|7187.6|7192.6|7190.2|7189.2|7186.8|141
1620087900000|2021-05-04 00:25:00|7190|7187|7190.5|7187.5|7191.9|7189.4|7189.3|7186.8|144
1620088200000|2021-05-04 00:30:00|7190.6|7187.6|7190.2|7187.2|7191.1|7188.5|7189.1|7187.1|115
1620088500000|2021-05-04 00:35:00|7190.3|7187.3|7190.8|7187.8|7190.8|7188.1|7189|7186.6|82
1620088800000|2021-05-04 00:40:00|7190.1|7188.3|7194.9|7191.9|7195.1|7192.7|7190.1|7187.7|105
1620089100000|2021-05-04 00:45:00|7194.8|7191.8|7196.1|7194.3|7197.8|7195.5|7194.2|7191.8|181
1620089400000|2021-05-04 00:50:00|7196.8|7193.8|7195.3|7192.3|7197.8|7195.4|7195.1|7192.3|126
1620089700000|2021-05-04 00:55:00|7195.4|7192.4|7194.2|7191.2|7195.9|7193.4|7192.9|7189.9|158
1620090000000|2021-05-04 01:00:00|7193.4|7191.6|7194|7191|7194.5|7191.7|7192.5|7190.6|148
1620090300000|2021-05-04 01:05:00|7194.1|7191.1|7192.4|7189.4|7195.7|7193.1|7191.8|7189.3|141
1620090600000|2021-05-04 01:10:00|7192.5|7189.5|7192.5|7189.5|7193.6|7190.6|7191|7189|105
1620090900000|2021-05-04 01:15:00|7192.6|7189.6|7190.6|7187.6|7193|7190.4|7190.1|7187.6|147
1620091200000|2021-05-04 01:20:00|7190.7|7187.7|7186.7|7183.7|7190.8|7188.4|7185|7182.5|195
1620091500000|2021-05-04 01:25:00|7186.6|7183.6|7186.6|7183.6|7187.8|7185.2|7184.5|7181.5|220
1620091800000|2021-05-04 01:30:00|7186.7|7183.7|7188.7|7185.7|7190.1|7187.1|7185.1|7182.6|244
1620092100000|2021-05-04 01:35:00|7188.8|7185.8|7188.7|7185.7|7189.7|7187.4|7187.2|7184.6|194
1620092400000|2021-05-04 01:40:00|7188.6|7185.6|7187.7|7184.7|7188.7|7186.2|7186.9|7184.4|139
1620092700000|2021-05-04 01:45:00|7187.6|7184.6|7186.2|7184.4|7187.6|7184.6|7185.7|7182.7|132
1620093000000|2021-05-04 01:50:00|7186.1|7184.3|7187.7|7184.7|7188|7185.9|7185.9|7183.7|86
1620093300000|2021-05-04 01:55:00|7187.6|7184.6|7185|7183.2|7187.6|7184.6|7185|7182.6|89
1620093600000|2021-05-04 02:00:00|7184.9|7183.1|7186.4|7183.4|7186.9|7184.4|7184.9|7182.1|147
1620093900000|2021-05-04 02:05:00|7186.5|7183.5|7185.1|7183.3|7187.2|7184.8|7185|7182.5|129
1620094200000|2021-05-04 02:10:00|7185.2|7183.4|7187.2|7185.4|7188.3|7185.5|7185.1|7182.7|146
1620094500000|2021-05-04 02:15:00|7187.1|7185.3|7186.2|7184.4|7188|7185.5|7186|7184.2|73
1620094800000|2021-05-04 02:20:00|7186.1|7184.3|7186.8|7183.8|7187.4|7185.3|7185.1|7183|146
1620095100000|2021-05-04 02:25:00|7186.9|7183.9|7185.8|7184|7188.1|7185.4|7185.6|7183.2|120
1620095400000|2021-05-04 02:30:00|7186|7184.2|7184.5|7182.7|7186.6|7184.2|7184.1|7181.8|128
1620095700000|2021-05-04 02:35:00|7184.6|7182.8|7181.7|7179.9|7185.2|7182.8|7181.2|7178.7|151
1620096000000|2021-05-04 02:40:00|7181.6|7179.8|7181.2|7179.4|7182.8|7180.5|7180.7|7178.8|112
1620096300000|2021-05-04 02:45:00|7181.3|7179.5|7181.8|7180|7183.1|7180.5|7180.8|7178.4|147
1620096600000|2021-05-04 02:50:00|7181.9|7180.1|7180.4|7177.4|7182.2|7180.1|7177.9|7175.8|136
1620096900000|2021-05-04 02:55:00|7180.3|7177.3|7183|7180|7183.1|7180.7|7180|7177.3|139
1620097200000|2021-05-04 03:00:00|7182.8|7181|7183|7181.2|7183.9|7181.4|7182.4|7180|114
1620097500000|2021-05-04 03:05:00|7182.9|7181.1|7183.6|7180.6|7183.9|7181.5|7182.9|7180.5|82
1620097800000|2021-05-04 03:10:00|7183.4|7180.4|7179.4|7177.6|7183.7|7181.3|7179.2|7177|157
1620098100000|2021-05-04 03:15:00|7179.3|7177.5|7179.9|7176.9|7180.9|7178.6|7179|7176|169
1620098400000|2021-05-04 03:20:00|7180|7177|7179|7177.2|7180|7177.6|7178.7|7176.3|109
1620098700000|2021-05-04 03:25:00|7179.7|7176.7|7180.8|7177.8|7180.9|7178.9|7178.9|7176.5|113
1620099000000|2021-05-04 03:30:00|7180.7|7177.7|7181.4|7179.6|7182.2|7179.8|7179.9|7177.7|71
1620099300000|2021-05-04 03:35:00|7181.5|7179.7|7181.4|7178.4|7181.9|7179.7|7180.7|7178.3|66
1620099600000|2021-05-04 03:40:00|7181.3|7178.3|7183.1|7181.3|7183.2|7181.4|7180.5|7178.2|91
1620099900000|2021-05-04 03:45:00|7183.2|7181.4|7183.1|7181.3|7183.8|7181.4|7182.2|7179.9|109
1620100200000|2021-05-04 03:50:00|7183.2|7181.4|7181.9|7180.1|7184.7|7182.3|7181.6|7179.8|121
1620100500000|2021-05-04 03:55:00|7182|7180.2|7183.1|7181.3|7183.2|7181.4|7181.9|7179.6|108
1620100800000|2021-05-04 04:00:00|7183|7181.2|7181.8|7180|7184.2|7182.2|7181.5|7179.7|122
1620101100000|2021-05-04 04:05:00|7181.7|7179.9|7183.1|7181.3|7183.8|7181.5|7181.6|7179.4|127
1620101400000|2021-05-04 04:10:00|7183.2|7181.4|7183|7181.2|7183.7|7181.5|7182.9|7180.6|82
1620101700000|2021-05-04 04:15:00|7183.1|7181.3|7183.2|7181.4|7184.1|7182.3|7183|7180.9|117
1620102000000|2021-05-04 04:20:00|7183.3|7181.5|7184.5|7182.7|7184.7|7182.8|7183|7181.1|126
1620102300000|2021-05-04 04:25:00|7184.3|7182.5|7185.1|7181.1|7187.1|7183.3|7183|7180.4|167
1620102600000|2021-05-04 04:30:00|7185.2|7181.2|7184|7181|7189.6|7186.6|7183.7|7180.7|329
1620102900000|2021-05-04 04:35:00|7184.1|7181.1|7181.2|7178.2|7184.8|7182.3|7181.2|7178.2|170
1620103200000|2021-05-04 04:40:00|7181.3|7178.3|7182.2|7179.2|7182.8|7179.8|7180.1|7177.1|181
1620103500000|2021-05-04 04:45:00|7182.3|7179.3|7181.7|7178.7|7182.8|7180.2|7181.3|7178.3|185
1620103800000|2021-05-04 04:50:00|7181.8|7178.8|7178.3|7176.5|7181.8|7179.3|7178.2|7175.9|147
1620104100000|2021-05-04 04:55:00|7178|7176.2|7178.7|7175.7|7179.4|7177.4|7177.9|7175.6|107
1620104400000|2021-05-04 05:00:00|7178|7176.2|7178.3|7176.5|7178.8|7176.6|7177.1|7174.9|153
1620104700000|2021-05-04 05:05:00|7178.2|7176.4|7175.3|7173.5|7178.3|7176.5|7175.2|7173|140
1620105000000|2021-05-04 05:10:00|7175.2|7173.4|7174|7171|7175.5|7173.5|7173|7170.8|163
1620105300000|2021-05-04 05:15:00|7174.2|7171.2|7173.3|7171.5|7174.8|7172.4|7173.2|7170.9|173
1620105600000|2021-05-04 05:20:00|7173.4|7171.6|7172.9|7169.9|7174.1|7171.6|7172.7|7169.9|127
1620105900000|2021-05-04 05:25:00|7172.8|7169.8|7169.7|7166.7|7172.9|7170.4|7167.8|7165.4|203
1620106200000|2021-05-04 05:30:00|7169.8|7166.8|7167.2|7165.4|7170.2|7167.8|7167.1|7164.9|203
1620106500000|2021-05-04 05:35:00|7167.4|7165.6|7168.8|7165.8|7170|7167.2|7166.1|7163.7|189
1620106800000|2021-05-04 05:40:00|7168.9|7165.9|7170|7167|7170.6|7168.2|7168.5|7165.8|169
1620107100000|2021-05-04 05:45:00|7169.9|7166.9|7169.3|7166.3|7170.4|7167.4|7168.1|7165.7|118
1620107400000|2021-05-04 05:50:00|7169.2|7166.2|7170|7168.2|7170.7|7168.3|7168.4|7166|94
1620107700000|2021-05-04 05:55:00|7170.1|7168.3|7170.8|7167.8|7172.5|7170.2|7170|7167.8|158
1620108000000|2021-05-04 06:00:00|7170.4|7167.4|7172.2|7169.2|7173.2|7170.5|7169.3|7167.1|237
1620108300000|2021-05-04 06:05:00|7172.1|7169.1|7172.8|7169.8|7175.4|7172.9|7171.4|7169.1|213
1620108600000|2021-05-04 06:10:00|7173.3|7170.3|7173.1|7171.3|7174.1|7171.7|7169.9|7167.5|217
1620108900000|2021-05-04 06:15:00|7173|7171.2|7170.5|7168.7|7173.1|7171.3|7169.8|7167|197
1620109200000|2021-05-04 06:20:00|7170.6|7168.8|7167.5|7165.7|7170.7|7168.8|7166.9|7164.8|210
1620109500000|2021-05-04 06:25:00|7167.4|7165.6|7166.5|7164.7|7168.8|7166.4|7166.2|7164|172
1620109800000|2021-05-04 06:30:00|7166.6|7164.8|7167.8|7166|7168.3|7166.4|7165.3|7162.9|180
1620110100000|2021-05-04 06:35:00|7167.9|7166.1|7170|7168.2|7170.9|7168.5|7167.5|7165.2|195
1620110400000|2021-05-04 06:40:00|7170.1|7168.3|7172.4|7169.4|7172.7|7170.3|7170.1|7167.7|187
1620110700000|2021-05-04 06:45:00|7171.8|7170|7169.5|7167.7|7172.4|7170|7168.1|7166|181
1620111000000|2021-05-04 06:50:00|7169.6|7167.8|7171.4|7169.6|7172.8|7170.3|7168.9|7166.5|243
1620111300000|2021-05-04 06:55:00|7171.3|7169.5|7171.1|7169.3|7171.9|7169.5|7169.3|7167.2|155
1620111600000|2021-05-04 07:00:00|7171.8|7168.8|7167|7165.2|7174.1|7172.3|7166.8|7164.4|292
1620111900000|2021-05-04 07:05:00|7166.9|7165.1|7161|7158|7166.9|7165.1|7160.1|7157.7|384
1620112200000|2021-05-04 07:10:00|7161.1|7158.1|7158.3|7156.5|7161.6|7159.2|7158|7155.9|340
1620112500000|2021-05-04 07:15:00|7158.4|7156.6|7161.2|7159.4|7161.2|7159.4|7155.6|7153.7|300
1620112800000|2021-05-04 07:20:00|7161.3|7159.5|7158.6|7156.8|7162.5|7160|7158.6|7156.2|243
1620113100000|2021-05-04 07:25:00|7158.1|7156.3|7158.2|7156.4|7159.4|7156.9|7155.2|7153.2|333
1620113400000|2021-05-04 07:30:00|7157.9|7156.1|7153|7151.2|7159|7156.5|7152.5|7150.5|322
1620113700000|2021-05-04 07:35:00|7153.1|7151.3|7149.6|7147.8|7153.7|7151.4|7149.1|7146.8|309
1620114000000|2021-05-04 07:40:00|7149.4|7147.6|7149.2|7147.4|7149.4|7147.6|7145.1|7142.8|314
1620114300000|2021-05-04 07:45:00|7149.3|7147.5|7147.4|7144.4|7149.3|7147.5|7145.8|7143.7|257
1620114600000|2021-05-04 07:50:00|7147|7145.2|7150.2|7148.4|7151.2|7149.2|7145.9|7143.5|324
1620114900000|2021-05-04 07:55:00|7150.1|7148.3|7154.2|7152.4|7155.1|7152.9|7149.4|7147|322
1620115200000|2021-05-04 08:00:00|7154.3|7152.5|7155.1|7153.3|7156.4|7154.5|7152.4|7150.5|304
1620115500000|2021-05-04 08:05:00|7155.2|7153.4|7156.4|7154.6|7157.6|7155.5|7154.4|7152|288
1620115800000|2021-05-04 08:10:00|7156.3|7154.5|7156.1|7154.3|7158.6|7156.2|7154.4|7152|244
1620116100000|2021-05-04 08:15:00|7156.3|7154.5|7155.5|7153.7|7157.8|7155.4|7155.1|7152.7|238
1620116400000|2021-05-04 08:20:00|7155.2|7153.4|7157.3|7155.5|7158.5|7156.1|7155.2|7153|253
1620116700000|2021-05-04 08:25:00|7157.2|7155.4|7154.2|7152.4|7158.4|7156|7154.2|7151.8|184
1620117000000|2021-05-04 08:30:00|7154.3|7152.5|7153|7151.2|7155.4|7153|7152.5|7150.3|142
1620117300000|2021-05-04 08:35:00|7153.1|7151.3|7155.4|7153.6|7155.9|7153.6|7152.4|7150.4|239
1620117600000|2021-05-04 08:40:00|7155.3|7153.5|7156|7154.2|7157.9|7155.6|7154.7|7152.7|199
1620117900000|2021-05-04 08:45:00|7156.2|7154.4|7151.3|7149.5|7156.8|7155|7150.8|7148.4|254
1620118200000|2021-05-04 08:50:00|7151.4|7149.6|7148|7146.2|7152.8|7150.4|7147.2|7145.2|251
1620118500000|2021-05-04 08:55:00|7148.1|7146.3|7145.6|7142.6|7148.7|7146.5|7145.2|7142.6|270
1620118800000|2021-05-04 09:00:00|7145.5|7142.5|7141.1|7139.3|7146.5|7144.2|7140|7137.8|313
1620119100000|2021-05-04 09:05:00|7141.2|7139.4|7143.3|7141.5|7144|7142.2|7139.3|7137.3|280
1620119400000|2021-05-04 09:10:00|7143|7141.2|7140.3|7138.5|7143.2|7141.4|7139.9|7138.1|287
1620119700000|2021-05-04 09:15:00|7140.2|7138.4|7138.3|7136.5|7141.3|7139.5|7138.1|7136.3|265
1620120000000|2021-05-04 09:20:00|7138.1|7136.3|7136.4|7134.6|7138.2|7136.4|7135.2|7133.4|247
1620120300000|2021-05-04 09:25:00|7136.2|7134.4|7138.5|7136.7|7140|7137.8|7136.2|7134.4|271
1620120600000|2021-05-04 09:30:00|7138.6|7136.8|7140.1|7138.3|7140.5|7138.7|7138.2|7136.4|274
1620120900000|2021-05-04 09:35:00|7140.2|7138.4|7140.3|7138.5|7142.2|7140.4|7139.3|7136.9|283
1620121200000|2021-05-04 09:40:00|7140.4|7138.6|7140.1|7138.3|7140.7|7138.7|7138.7|7136.9|254
1620121500000|2021-05-04 09:45:00|7140|7138.2|7137.6|7135.8|7141.8|7139.4|7137.3|7135.1|243
1620121800000|2021-05-04 09:50:00|7137.5|7135.7|7139.7|7137.9|7139.7|7137.9|7137.5|7135.6|220
1620122100000|2021-05-04 09:55:00|7139.6|7137.8|7137.4|7135.6|7140|7137.9|7137.3|7134.9|237
1620122400000|2021-05-04 10:00:00|7137.5|7135.7|7130.8|7127.8|7138.6|7136.7|7130|7127.8|284
1620122700000|2021-05-04 10:05:00|7130.7|7127.7|7127.7|7125.9|7130.7|7128.3|7126.8|7124.7|349
1620123000000|2021-05-04 10:10:00|7127.8|7126|7126.3|7124.5|7128.9|7126.5|7126.2|7124.1|208
1620123300000|2021-05-04 10:15:00|7126.4|7124.6|7130.7|7128.9|7132|7129.6|7126.4|7124.6|329
1620123600000|2021-05-04 10:20:00|7130.8|7129|7134.6|7132.8|7136.5|7134.7|7130.8|7128.9|275
1620123900000|2021-05-04 10:25:00|7135.1|7133.3|7138.6|7136.8|7139.8|7137.5|7134.6|7132.8|248
1620124200000|2021-05-04 10:30:00|7138.7|7136.9|7140.4|7138.6|7140.7|7138.9|7137.9|7136.1|287
1620124500000|2021-05-04 10:35:00|7140.3|7138.5|7139.9|7136.9|7141|7138.8|7137|7134.6|319
1620124800000|2021-05-04 10:40:00|7139.1|7137.3|7138.5|7136.7|7139.8|7137.8|7137.7|7135.9|258
1620125100000|2021-05-04 10:45:00|7138.4|7136.6|7136.4|7134.6|7138.9|7137.1|7136.2|7134.4|257
1620125400000|2021-05-04 10:50:00|7136.3|7134.5|7135.4|7133.6|7136.9|7135.1|7135|7132.7|204
1620125700000|2021-05-04 10:55:00|7135.5|7133.7|7138.5|7136.7|7140|7137.7|7135.5|7133.7|184
1620126000000|2021-05-04 11:00:00|7138.4|7136.6|7138.7|7136.9|7138.9|7137.1|7136.1|7134.3|214
1620126300000|2021-05-04 11:05:00|7138.8|7137|7140.4|7138.6|7143.5|7141.7|7138.7|7136.9|270
1620126600000|2021-05-04 11:10:00|7140.3|7138.5|7138.9|7137.1|7140.7|7138.9|7137.9|7136.1|311
1620126900000|2021-05-04 11:15:00|7138.8|7137|7135.9|7134.1|7139.4|7137.6|7135.9|7134.1|230
1620127200000|2021-05-04 11:20:00|7136.1|7134.3|7137.9|7136.1|7138.5|7136.7|7135.2|7133.4|281
1620127500000|2021-05-04 11:25:00|7137.8|7136|7136.8|7135|7137.8|7136|7135.8|7134|278
1620127800000|2021-05-04 11:30:00|7136.9|7135.1|7136.5|7134.7|7137.6|7135.8|7136|7134.2|289
1620128100000|2021-05-04 11:35:00|7136.4|7134.6|7132.6|7130.8|7136.4|7134.6|7130.5|7128.7|330
1620128400000|2021-05-04 11:40:00|7132.5|7130.7|7130.1|7128.3|7134.6|7132.8|7129.1|7127.3|572
1620128700000|2021-05-04 11:45:00|7130.2|7128.4|7120.3|7118.5|7130.9|7129.1|7117.5|7114.8|510
1620129000000|2021-05-04 11:50:00|7120.1|7118.3|7127.7|7125.9|7128.3|7126.5|7119.6|7117.8|410
1620129300000|2021-05-04 11:55:00|7127.6|7125.8|7129.2|7127.4|7129.7|7127.9|7125.6|7123.8|365
1620129600000|2021-05-04 12:00:00|7128.9|7127.1|7123.9|7122.1|7128.9|7127.1|7122.2|7120.4|428
1620129900000|2021-05-04 12:05:00|7123.8|7122|7118.3|7116.5|7123.9|7122.1|7117.5|7115.7|457
1620130200000|2021-05-04 12:10:00|7118.4|7116.6|7119.5|7117.7|7121.5|7119.7|7116.5|7114.7|435
1620130500000|2021-05-04 12:15:00|7119.6|7117.8|7121.6|7119.8|7123.6|7121.8|7119|7117.2|392
1620130800000|2021-05-04 12:20:00|7121.7|7119.9|7122.7|7120.9|7123.3|7121.5|7119.2|7117.4|389
1620131100000|2021-05-04 12:25:00|7122.6|7120.8|7122.4|7120.6|7125.1|7123.3|7121.7|7119.9|310
1620131400000|2021-05-04 12:30:00|7122.5|7120.7|7124.7|7122.9|7124.9|7123|7122.4|7120.6|307
1620131700000|2021-05-04 12:35:00|7124.8|7123|7126.2|7124.4|7127.1|7125.3|7123.7|7121.9|337
1620132000000|2021-05-04 12:40:00|7126.4|7124.6|7127.1|7125.3|7127.6|7125.8|7125.5|7123.7|358
1620132300000|2021-05-04 12:45:00|7127|7125.2|7126.2|7124.4|7127.7|7125.9|7125.4|7123.6|375
1620132600000|2021-05-04 12:50:00|7126.4|7124.6|7128.6|7126.8|7129.7|7127.9|7124.1|7122.3|362
1620132900000|2021-05-04 12:55:00|7128.7|7126.9|7129.7|7127.9|7131.6|7129.8|7128.4|7126.6|360
1620133200000|2021-05-04 13:00:00|7129.8|7128|7137.9|7136.1|7137.9|7136.1|7129.8|7128|415
1620133500000|2021-05-04 13:05:00|7137.4|7135.6|7136.4|7134.6|7137.9|7136.1|7130|7128.2|470
1620133800000|2021-05-04 13:10:00|7136.5|7134.7|7139.2|7137.4|7140.4|7138.6|7135.1|7133.3|393
1620134100000|2021-05-04 13:15:00|7139.1|7137.3|7140.6|7138.8|7140.7|7138.9|7136.5|7134.7|390
1620134400000|2021-05-04 13:20:00|7140.4|7138.6|7136.4|7134.6|7140.7|7138.9|7135.3|7133.5|315
1620134700000|2021-05-04 13:25:00|7136.5|7134.7|7141.6|7139.8|7143.8|7142|7136.4|7134.6|334
1620135000000|2021-05-04 13:30:00|7141.9|7140.1|7147.2|7145.4|7148.2|7145.9|7141.3|7139.5|445
1620135300000|2021-05-04 13:35:00|7147|7145.2|7151.6|7149.8|7152.6|7150.8|7147|7145.2|439
1620135600000|2021-05-04 13:40:00|7151.5|7149.7|7148.3|7146.5|7152.3|7150.5|7146.9|7145.1|428
1620135900000|2021-05-04 13:45:00|7148.4|7146.6|7146.4|7144.6|7149.2|7147.4|7145|7143.2|444
1620136200000|2021-05-04 13:50:00|7146.2|7144.4|7149|7147.2|7150.3|7148.5|7144|7142.2|424
1620136500000|2021-05-04 13:55:00|7148.9|7147.1|7146.7|7143.7|7151.9|7150.1|7145.6|7143.4|438
1620136800000|2021-05-04 14:00:00|7146.6|7143.6|7146.1|7144.3|7146.7|7144.6|7140.9|7139.1|560
1620137100000|2021-05-04 14:05:00|7146|7144.2|7153|7151.2|7156|7154.2|7144.8|7143|559
1620137400000|2021-05-04 14:10:00|7152.9|7151.1|7149.9|7148.1|7153.2|7151.4|7146.5|7144.7|571
1620137700000|2021-05-04 14:15:00|7149.6|7147.8|7154.4|7152.6|7154.7|7152.9|7146.6|7144.8|551
1620138000000|2021-05-04 14:20:00|7154.3|7152.5|7153.9|7152.1|7156.8|7155|7152.5|7150.7|475
1620138300000|2021-05-04 14:25:00|7153.5|7151.7|7155.3|7153.5|7156.1|7154.3|7152.3|7150.5|448
1620138600000|2021-05-04 14:30:00|7154.5|7152.7|7148.3|7146.5|7154.5|7152.7|7146.6|7144.8|496
1620138900000|2021-05-04 14:35:00|7148.4|7146.6|7148.9|7147.1|7149.5|7147.7|7146.3|7144.5|382
1620139200000|2021-05-04 14:40:00|7149.2|7147.4|7148|7146.2|7150|7148.2|7145.5|7143.7|424
1620139500000|2021-05-04 14:45:00|7147.6|7145.8|7149.7|7147.9|7151.2|7149.4|7146.4|7144.6|443
1620139800000|2021-05-04 14:50:00|7149.4|7147.6|7151.5|7149.7|7151.6|7149.8|7147|7145.2|336
1620140100000|2021-05-04 14:55:00|7151.6|7149.8|7153.2|7151.4|7154.5|7152.7|7150.3|7148.5|534
1620140400000|2021-05-04 15:00:00|7153.3|7151.5|7146.3|7144.5|7153.6|7151.8|7145.1|7143.3|510
1620140700000|2021-05-04 15:05:00|7146.4|7144.6|7150.7|7148.9|7150.9|7149.1|7144.2|7142.4|357
1620141000000|2021-05-04 15:10:00|7150.6|7148.8|7125.3|7123.5|7152.1|7150.3|7124.9|7123|781
1620141300000|2021-05-04 15:15:00|7125.1|7123.3|7138.2|7136.4|7140.4|7138.1|7122.8|7121|683
1620141600000|2021-05-04 15:20:00|7138.7|7135.7|7129.1|7127.3|7138.7|7136|7128.3|7126.5|578
1620141900000|2021-05-04 15:25:00|7129|7127.2|7137.3|7135.5|7138.8|7136.8|7128.1|7126.3|517
1620142200000|2021-05-04 15:30:00|7137.4|7135.6|7134.4|7132.6|7138.6|7136.8|7133.2|7131.4|505
1620142500000|2021-05-04 15:35:00|7135.3|7133.5|7136|7134.2|7136.8|7135|7132.7|7130.2|448
1620142800000|2021-05-04 15:40:00|7136.1|7134.3|7134.6|7132.8|7137.5|7135.7|7133.4|7131.6|398
1620143100000|2021-05-04 15:45:00|7134.5|7132.7|7129.9|7128.1|7135.5|7133.7|7128|7126.2|432
1620143400000|2021-05-04 15:50:00|7130.1|7128.3|7129.5|7127.7|7131.3|7129.5|7128.5|7126.6|423
1620143700000|2021-05-04 15:55:00|7129.6|7127.8|7129.5|7127.7|7129.9|7128.1|7125.3|7123.5|414
1620144000000|2021-05-04 16:00:00|7129.4|7127.6|7134.9|7133.1|7135.8|7133.5|7128.1|7126.3|389
1620144300000|2021-05-04 16:05:00|7134.8|7133|7134.4|7132.6|7136.3|7134.5|7133.2|7131.4|386
1620144600000|2021-05-04 16:10:00|7134.3|7132.5|7138.7|7136.9|7142|7139.6|7134.2|7132.4|417
1620144900000|2021-05-04 16:15:00|7138.4|7136.6|7135.9|7134.1|7138.4|7136.6|7134.1|7132.3|416
1620145200000|2021-05-04 16:20:00|7136.3|7134.5|7134.4|7132.6|7136.8|7135|7133.8|7132|407
1620145500000|2021-05-04 16:25:00|7134.3|7132.5|7135.5|7133.7|7138.5|7136.7|7133.9|7132.1|303
1620145800000|2021-05-04 16:30:00|7135.7|7133.9|7131.2|7129.4|7136.2|7133.9|7130.2|7128.4|363
1620146100000|2021-05-04 16:35:00|7131.4|7129.6|7133.4|7131.6|7133.6|7131.8|7129.7|7127.9|385
1620146400000|2021-05-04 16:40:00|7133|7131.2|7134.5|7132.7|7134.7|7132.9|7131.5|7129.7|363
1620146700000|2021-05-04 16:45:00|7134.4|7132.6|7135.4|7133.6|7136.9|7135.1|7133.3|7131.5|291
1620147000000|2021-05-04 16:50:00|7135.2|7133.4|7138.5|7135.5|7139.6|7137.2|7135.2|7133.4|387
1620147300000|2021-05-04 16:55:00|7138.4|7135.4|7134.9|7133.1|7138.9|7137.1|7134.8|7133|351
1620147600000|2021-05-04 17:00:00|7135|7133.2|7138.5|7136.7|7138.8|7137|7134.1|7132.3|389
1620147900000|2021-05-04 17:05:00|7138.6|7136.8|7141.4|7139.6|7141.8|7139.9|7137.4|7135.6|345
1620148200000|2021-05-04 17:10:00|7141.3|7139.5|7140.3|7138.5|7141.4|7139.6|7138.3|7136.4|274
1620148500000|2021-05-04 17:15:00|7140.4|7138.6|7139.8|7138|7140.6|7138.7|7137.8|7136|303
1620148800000|2021-05-04 17:20:00|7139.9|7138.1|7137.8|7136|7140.4|7138.6|7137.7|7135.9|317
1620149100000|2021-05-04 17:25:00|7137.9|7136.1|7139|7137.2|7139.7|7137.9|7137.7|7135.9|290
1620149400000|2021-05-04 17:30:00|7139.1|7137.3|7141.2|7139.4|7141.2|7139.4|7136.9|7135.1|308
1620149700000|2021-05-04 17:35:00|7141.3|7139.5|7140.1|7138.3|7142.5|7140.7|7139.8|7138|241
1620150000000|2021-05-04 17:40:00|7140.2|7138.4|7138.9|7137.1|7141.9|7140.1|7138.1|7136.3|252
1620150300000|2021-05-04 17:45:00|7138.8|7137|7141.3|7139.5|7144.1|7141.3|7136.4|7134.6|468
1620150600000|2021-05-04 17:50:00|7141.2|7139.4|7140|7138.2|7141.9|7140.1|7139.4|7137.6|305
1620150900000|2021-05-04 17:55:00|7139.9|7138.1|7142.4|7140.6|7143.6|7141.8|7139.2|7137.4|351
1620151200000|2021-05-04 18:00:00|7142.6|7140.8|7143.4|7141.6|7143.4|7141.6|7141|7139.2|270
1620151500000|2021-05-04 18:05:00|7143.3|7141.5|7143|7141.2|7145.3|7143.1|7141.2|7139.4|280
1620151800000|2021-05-04 18:10:00|7143.5|7141.7|7145.9|7144.1|7146|7144.2|7143.1|7141.3|298
1620152100000|2021-05-04 18:15:00|7145.7|7143.9|7142.9|7141.1|7146|7144.2|7142.7|7140.9|249
1620152400000|2021-05-04 18:20:00|7142.8|7141|7141.5|7139.7|7145.1|7143.3|7141.3|7139.5|286
1620152700000|2021-05-04 18:25:00|7141.4|7139.6|7140.3|7138.5|7141.7|7139.9|7139.6|7137.8|205
1620153000000|2021-05-04 18:30:00|7140.1|7138.3|7141.9|7140.1|7143.3|7141.5|7139.7|7137.9|281
1620153300000|2021-05-04 18:35:00|7141.8|7140|7142.3|7140.5|7142.6|7140.8|7140.6|7138.8|221
1620153600000|2021-05-04 18:40:00|7142.2|7140.4|7142.6|7140.8|7144|7142.2|7141.5|7139.7|272
1620153900000|2021-05-04 18:45:00|7142.5|7140.7|7143|7141.2|7143.9|7142.1|7141.8|7140|262
1620154200000|2021-05-04 18:50:00|7143.1|7141.3|7143.4|7141.6|7145.3|7143.5|7142.4|7140.6|238
1620154500000|2021-05-04 18:55:00|7143.3|7141.5|7141.8|7138.8|7146|7143.7|7140.4|7138|279
1620154800000|2021-05-04 19:00:00|7142.1|7139.1|7139.6|7137.8|7142.2|7139.2|7138.7|7134.9|272
1620155100000|2021-05-04 19:05:00|7139.4|7137.6|7138.4|7136.6|7139.5|7137.7|7136.9|7135.1|203
1620155400000|2021-05-04 19:10:00|7138.5|7136.7|7137.5|7135.7|7139.9|7138.1|7137.5|7135.7|155
1620155700000|2021-05-04 19:15:00|7137.4|7135.6|7139.6|7137.8|7139.6|7137.8|7136.8|7135|179
1620156000000|2021-05-04 19:20:00|7139.7|7137.9|7138.9|7137.1|7140.6|7138.8|7138.8|7137|162
1620156300000|2021-05-04 19:25:00|7138.8|7137|7140.4|7138.6|7140.5|7138.7|7137.8|7135.8|160
1620156600000|2021-05-04 19:30:00|7140.1|7138.3|7139.4|7137.6|7140.1|7138.3|7137.9|7136.1|165
1620156900000|2021-05-04 19:35:00|7139.5|7137.7|7140.4|7138.6|7140.6|7138.8|7139.5|7137.7|143
1620157200000|2021-05-04 19:40:00|7140.3|7138.5|7139.5|7137.7|7140.5|7138.7|7139.3|7137.5|146
1620157500000|2021-05-04 19:45:00|7139.6|7137.8|7140.7|7138.9|7141.6|7139.8|7139.4|7137.6|133
1620157800000|2021-05-04 19:50:00|7141|7139.2|7143.3|7141.5|7143.5|7141.7|7141|7139.2|138
1620158100000|2021-05-04 19:55:00|7143.4|7141.6|7144.3|7142.5|7144.7|7142.9|7143.2|7141.4|174
1620158400000|2021-05-04 20:00:00|7144.4|7142.6|7143.4|7141.6|7144.4|7142.6|7142.3|7140.5|136
1620158700000|2021-05-04 20:05:00|7143.5|7141.7|7147.3|7145.5|7148.3|7145.8|7142.7|7140.9|148
1620159000000|2021-05-04 20:10:00|7147.4|7145.6|7149.6|7147.8|7150.8|7148.4|7147.3|7145.2|124
1620159300000|2021-05-04 20:15:00|7149.7|7147.9|7150.5|7148.7|7151.3|7149|7149.6|7147.8|110
1620159600000|2021-05-04 20:20:00|7150.4|7148.6|7150.1|7148.3|7151.4|7149|7149.5|7147.7|82
1620159900000|2021-05-04 20:25:00|7150.2|7148.4|7148.5|7146.7|7150.7|7148.4|7148.3|7146.5|79
1620160200000|2021-05-04 20:30:00|7148.7|7146.9|7147.3|7145.5|7149.8|7147.4|7147.3|7144.6|88
1620160500000|2021-05-04 20:35:00|7147.4|7145.6|7149.5|7147.7|7150.1|7148|7147.3|7145.1|121
1620160800000|2021-05-04 20:40:00|7149.4|7147.6|7150.4|7148.6|7151.7|7149.3|7149.4|7147.6|83
1620161100000|2021-05-04 20:45:00|7151.1|7148.1|7150.6|7147.6|7151.3|7148.3|7149.7|7147|100
1620161400000|2021-05-04 20:50:00|7150.7|7147.7|7151.4|7148.4|7151.5|7149.1|7150.4|7147.4|112
1620161700000|2021-05-04 20:55:00|7151.2|7148.2|7148.9|7144.9|7151.6|7148.6|7148.5|7144.6|229
1620162000000|2021-05-04 21:00:00|7147.3|7143.3|7147.2|7143.2|7147.9|7143.9|7146.6|7142.6|38
1620162300000|2021-05-04 21:05:00|7146.5|7142.5|7155.2|7151.2|7155.7|7151.7|7146.1|7142.1|184
1620162600000|2021-05-04 21:10:00|7155.1|7151.1|7152|7148|7155.9|7151.9|7151.9|7147.9|195
1620162900000|2021-05-04 21:15:00|7152.1|7148.1|7151.3|7147.3|7152.9|7148.9|7151|7147|132
1620163200000|2021-05-04 21:20:00|7151.6|7147.6|7152.3|7148.3|7154.1|7150.1|7150.8|7146.8|144
1620163500000|2021-05-04 21:25:00|7152.4|7148.4|7151.1|7147.1|7152.6|7148.6|7149.6|7146.5|124
1620163800000|2021-05-04 21:30:00|7151.2|7147.2|7151.1|7147.1|7151.3|7147.3|7150.9|7146.9|70
1620164100000|2021-05-04 21:35:00|7151|7147|7149.6|7146.6|7151.2|7147.2|7149.6|7146.1|123
1620164400000|2021-05-04 21:40:00|7149.7|7146.7|7150.3|7147.3|7151.3|7147.7|7149.6|7146.2|93
1620164700000|2021-05-04 21:45:00|7150.2|7147.2|7150.3|7146.7|7150.7|7147.6|7150|7146.2|136
1620165000000|2021-05-04 21:50:00|7150.1|7146.6|7150.5|7146.7|7152|7148|7149.7|7146.2|178
1620165300000|2021-05-04 21:55:00|7150.4|7146.6|7152.3|7148.3|7152.4|7149.3|7150.3|7146.6|204
1620165600000|2021-05-04 22:00:00|7152.1|7148.1|7147.3|7144.3|7153.1|7149.1|7146.5|7143|292
1620165900000|2021-05-04 22:05:00|7147.2|7144.2|7146.3|7143.3|7148.5|7145.1|7145.8|7142.7|196
1620166200000|2021-05-04 22:10:00|7146.4|7143.4|7149.4|7146.4|7150.4|7146.8|7145|7142|183
1620166500000|2021-05-04 22:15:00|7149.8|7146.8|7150.3|7147.3|7150.6|7147.6|7149.3|7146.3|138
1620166800000|2021-05-04 22:20:00|7150.2|7147.2|7148.9|7145.9|7150.2|7147.2|7148.8|7145.8|103
1620167100000|2021-05-04 22:25:00|7149|7146|7151.1|7148.1|7151.7|7148.4|7147|7144|172
1620167400000|2021-05-04 22:30:00|7151|7148|7150.5|7147.5|7152.4|7148.8|7150.1|7147.1|103
1620167700000|2021-05-04 22:35:00|7150.7|7147.7|7151.5|7148.5|7152.4|7149.4|7150.7|7147.7|91
1620168000000|2021-05-04 22:40:00|7151.4|7148.4|7152.9|7148.9|7154.4|7150.4|7149.9|7147.3|223
1620168300000|2021-05-04 22:45:00|7153.1|7149.1|7177.2|7174.2|7177.8|7174.7|7153.1|7149.1|564
1620168600000|2021-05-04 22:50:00|7177.3|7174.3|7167.1|7164.1|7177.8|7174.8|7166.8|7163.8|211
1620168900000|2021-05-04 22:55:00|7167|7164|7172.1|7169.1|7172.1|7169.1|7166.1|7163.1|170
1620169200000|2021-05-04 23:00:00|7172.2|7169.2|7167.4|7164.4|7172.3|7169.3|7166.7|7163.7|241
1620169500000|2021-05-04 23:05:00|7167.8|7164.8|7169.2|7166.2|7169.9|7166.9|7167.2|7164.2|149
1620169800000|2021-05-04 23:10:00|7169|7166|7165|7162|7169|7166|7164.8|7161.8|189
1620170100000|2021-05-04 23:15:00|7164.9|7161.9|7165.2|7162.2|7166.5|7163.5|7163|7160|184
1620170400000|2021-05-04 23:20:00|7165.1|7162.1|7164.3|7161.3|7165.6|7163.1|7164.1|7161.1|110
1620170700000|2021-05-04 23:25:00|7164.2|7161.2|7163|7160|7164.5|7162.1|7160.8|7157.8|146
1620171000000|2021-05-04 23:30:00|7162.9|7159.9|7161.1|7158.1|7162.9|7159.9|7160.4|7157.9|81
1620171300000|2021-05-04 23:35:00|7160.5|7158.7|7161.4|7158.4|7162.6|7159.6|7160.3|7157.9|116
1620171600000|2021-05-04 23:40:00|7161.5|7158.5|7164.3|7161.3|7164.3|7161.7|7160.4|7158|128
1620171900000|2021-05-04 23:45:00|7164|7161|7164.4|7161.4|7165.6|7163|7164|7161|175
1620172200000|2021-05-04 23:50:00|7164.3|7161.3|7162.6|7160.8|7164.5|7162.2|7162.5|7160.2|120
1620172500000|2021-05-04 23:55:00|7162.5|7160.7|7162.4|7160.6|7164.2|7162.4|7162|7159.4|171
1620172800000|2021-05-05 00:00:00|7162.5|7160.7|7164.4|7162.6|7164.6|7162.8|7161.2|7158.9|175
1620173100000|2021-05-05 00:05:00|7164.5|7162.7|7158.6|7156.8|7164.5|7162.7|7158.4|7156|206
1620173400000|2021-05-05 00:10:00|7158.5|7156.7|7159.5|7157.7|7159.5|7157.7|7158|7155.8|151
1620173700000|2021-05-05 00:15:00|7159.4|7157.6|7163.8|7160.8|7163.8|7161.5|7159.4|7157.2|152
1620174000000|2021-05-05 00:20:00|7163.7|7160.7|7163.5|7161.7|7164.2|7161.9|7162.2|7159.7|149
1620174300000|2021-05-05 00:25:00|7163.6|7161.8|7161.3|7159.5|7164.3|7161.9|7161.2|7158.7|178
1620174600000|2021-05-05 00:30:00|7161.4|7159.6|7161.5|7159.7|7163.2|7160.8|7161.2|7158.8|146
1620174900000|2021-05-05 00:35:00|7161.6|7159.8|7163.4|7161.6|7164.1|7161.6|7161.5|7159|214
1620175200000|2021-05-05 00:40:00|7163.3|7161.5|7161.5|7159.7|7163.5|7161.6|7160.6|7158.8|181
1620175500000|2021-05-05 00:45:00|7161.6|7159.8|7163|7161.2|7164.1|7161.9|7161.4|7159.6|161
1620175800000|2021-05-05 00:50:00|7163.1|7161.3|7164.8|7163|7165.9|7163.5|7162.2|7160|162
1620176100000|2021-05-05 00:55:00|7165.6|7162.6|7165.8|7162.8|7167.6|7165.8|7164.5|7162.3|230
1620176400000|2021-05-05 01:00:00|7165.6|7162.6|7167.4|7165.6|7172.2|7169.7|7165.1|7162.6|253
1620176700000|2021-05-05 01:05:00|7167.3|7165.5|7167.6|7165.8|7169.6|7167.1|7167.3|7164.9|223
1620177000000|2021-05-05 01:10:00|7167.7|7165.9|7167.6|7165.8|7168.6|7166.8|7167|7165.2|141
1620177300000|2021-05-05 01:15:00|7167.7|7165.9|7168.4|7166.6|7169.1|7166.8|7167.3|7165|135
1620177600000|2021-05-05 01:20:00|7168.5|7166.7|7168.7|7166.9|7169.4|7167.4|7167.7|7165.6|108
1620177900000|2021-05-05 01:25:00|7168.6|7166.8|7170.1|7167.1|7170.7|7168|7168.6|7166.5|143
1620178200000|2021-05-05 01:30:00|7170.6|7167.6|7167.8|7166|7172.2|7169.7|7167.6|7165.8|219
1620178500000|2021-05-05 01:35:00|7168.4|7166.6|7170.4|7168.6|7170.7|7168.9|7168.4|7166.6|170
1620178800000|2021-05-05 01:40:00|7170.5|7168.7|7171.3|7169.5|7172.1|7170.3|7169.6|7167.8|147
1620179100000|2021-05-05 01:45:00|7171.2|7169.4|7171.4|7169.6|7173.6|7171.4|7170.9|7168.6|217
1620179400000|2021-05-05 01:50:00|7171.3|7169.5|7170.4|7168.6|7172.7|7170.6|7170.1|7167.9|210
1620179700000|2021-05-05 01:55:00|7170.5|7168.7|7171.4|7169.6|7171.6|7169.8|7170.4|7168.4|163
1620180000000|2021-05-05 02:00:00|7171|7169.2|7172.4|7170.6|7175|7172.6|7171|7169.2|203
1620180300000|2021-05-05 02:05:00|7172.3|7170.5|7172|7170.2|7172.9|7171.1|7171.2|7169.4|129
1620180600000|2021-05-05 02:10:00|7172.1|7170.3|7173.1|7171.3|7173.6|7171.8|7171.7|7169.6|123
1620180900000|2021-05-05 02:15:00|7173.2|7171.4|7172.7|7170.9|7173.9|7171.8|7172.4|7170.6|153
1620181200000|2021-05-05 02:20:00|7172.6|7170.8|7175.7|7172.7|7175.9|7173.5|7172.6|7170.8|162
1620181500000|2021-05-05 02:25:00|7175.8|7172.8|7174.6|7172.8|7175.9|7173.9|7173.9|7172.1|156
1620181800000|2021-05-05 02:30:00|7174.7|7172.9|7176.1|7174.3|7176.4|7174.6|7174.2|7172.4|181
1620182100000|2021-05-05 02:35:00|7176.2|7174.4|7176.3|7174.5|7177|7174.9|7175.9|7173.5|133
1620182400000|2021-05-05 02:40:00|7176.2|7174.4|7176.7|7174.9|7177.6|7175.8|7176.2|7174.1|127
1620182700000|2021-05-05 02:45:00|7176.8|7175|7177.1|7175.3|7177.6|7175.8|7176.6|7174.8|163
1620183000000|2021-05-05 02:50:00|7177.2|7175.4|7177.5|7175.7|7178.5|7176.2|7176.9|7175.1|126
1620183300000|2021-05-05 02:55:00|7177.4|7175.6|7174.3|7172.5|7177.9|7175.7|7174.2|7172.1|186
1620183600000|2021-05-05 03:00:00|7174.2|7172.4|7173.9|7172.1|7176|7173.6|7173.5|7171.2|181
1620183900000|2021-05-05 03:05:00|7174|7172.2|7172.9|7171.1|7174.6|7172.2|7171.4|7169.6|179
1620184200000|2021-05-05 03:10:00|7173|7171.2|7174.4|7172.6|7175.7|7173.3|7172.5|7170.7|108
1620184500000|2021-05-05 03:15:00|7173.9|7172.1|7174.6|7172.8|7174.7|7172.9|7173.6|7171.5|113
1620184800000|2021-05-05 03:20:00|7174.5|7172.7|7177.7|7175.9|7177.8|7176|7174.4|7172.1|141
1620185100000|2021-05-05 03:25:00|7177.6|7175.8|7175.8|7174|7177.7|7175.9|7175.5|7173.7|127
1620185400000|2021-05-05 03:30:00|7175.7|7173.9|7175.4|7173.6|7176.6|7174.8|7175.3|7173.5|116
1620185700000|2021-05-05 03:35:00|7175.3|7173.5|7174.3|7172.5|7175.4|7173.6|7173.4|7171.6|92
1620186000000|2021-05-05 03:40:00|7174.5|7172.7|7174.4|7172.6|7175.2|7173.4|7173.5|7171.7|119
1620186300000|2021-05-05 03:45:00|7174.3|7172.5|7172.9|7171.1|7175.3|7172.9|7172.7|7170.7|142
1620186600000|2021-05-05 03:50:00|7173|7171.2|7172.8|7169.8|7174.1|7171.7|7171.8|7169.6|144
1620186900000|2021-05-05 03:55:00|7172.7|7169.7|7172.7|7170.9|7173.5|7171.7|7172.3|7169.7|126
1620187200000|2021-05-05 04:00:00|7172.6|7170.8|7172.7|7170.9|7173.9|7171.7|7172.3|7170.5|144
1620187500000|2021-05-05 04:05:00|7172.8|7171|7173.1|7171.3|7173.5|7171.7|7172.4|7170.1|135
1620187800000|2021-05-05 04:10:00|7173|7171.2|7172.6|7170.8|7173.1|7171.3|7172.4|7170.6|111
1620188100000|2021-05-05 04:15:00|7172.5|7170.7|7172.4|7170.6|7172.8|7170.9|7172|7169.7|78
1620188400000|2021-05-05 04:20:00|7172.5|7170.7|7170.6|7168.8|7172.7|7170.9|7170.2|7168.2|120
1620188700000|2021-05-05 04:25:00|7170.5|7168.7|7170.6|7168.8|7171.7|7169.9|7170.4|7168.1|120
1620189000000|2021-05-05 04:30:00|7170.7|7168.9|7171.6|7169.8|7173.1|7171.3|7170.5|7168.2|136
1620189300000|2021-05-05 04:35:00|7171.7|7169.9|7172|7170.2|7172.7|7170.4|7171.5|7169.6|86
1620189600000|2021-05-05 04:40:00|7172.1|7170.3|7172.8|7171|7173.9|7171.6|7171.9|7170.1|125
1620189900000|2021-05-05 04:45:00|7172.7|7170.9|7170.5|7168.7|7172.9|7171.1|7170.4|7168.6|100
1620190200000|2021-05-05 04:50:00|7170.4|7168.6|7170.5|7168.7|7170.9|7169.1|7170.3|7168.5|94
1620190500000|2021-05-05 04:55:00|7170.6|7168.8|7170.5|7168.7|7170.9|7169|7170.2|7167.9|107
1620190800000|2021-05-05 05:00:00|7170.6|7168.8|7170.7|7168.9|7172.1|7170|7170.2|7168.4|122
1620191100000|2021-05-05 05:05:00|7170.6|7168.8|7167.8|7166|7170.8|7169|7167.4|7165.5|195
1620191400000|2021-05-05 05:10:00|7167.7|7165.9|7166.6|7164.8|7169.2|7166.9|7166.4|7164|114
1620191700000|2021-05-05 05:15:00|7166.7|7164.9|7165.8|7164|7168.7|7166|7165.6|7163.6|179
1620192000000|2021-05-05 05:20:00|7165.7|7163.9|7165.7|7163.9|7166.6|7164.8|7165.3|7162.9|126
1620192300000|2021-05-05 05:25:00|7165.6|7163.8|7165.6|7163.8|7167.6|7165.8|7165.5|7163.3|144
1620192600000|2021-05-05 05:30:00|7165.7|7163.9|7166.3|7164.5|7167.5|7165.7|7165.2|7163.4|149
1620192900000|2021-05-05 05:35:00|7166.2|7164.4|7164.6|7162.8|7166.3|7164.5|7164.3|7162.5|108
1620193200000|2021-05-05 05:40:00|7164.5|7162.7|7164.6|7162.8|7165.2|7163|7162.7|7160.9|133
1620193500000|2021-05-05 05:45:00|7164.5|7162.7|7165.5|7163.7|7166.1|7163.9|7164.5|7162.7|117
1620193800000|2021-05-05 05:50:00|7165.4|7163.6|7166.4|7163.4|7167.1|7164.9|7165.3|7162.8|144
1620194100000|2021-05-05 05:55:00|7166.5|7163.5|7166.2|7164.4|7167.4|7165|7164.8|7162.5|209
1620194400000|2021-05-05 06:00:00|7166.7|7163.7|7165.1|7163.3|7169.1|7166.9|7164.6|7162.8|285
1620194700000|2021-05-05 06:05:00|7165|7163.2|7162.7|7160.9|7165.8|7164|7160.2|7158.2|298
1620195000000|2021-05-05 06:10:00|7162.9|7161.1|7161.4|7159.6|7164.2|7161.7|7160.7|7158.9|243
1620195300000|2021-05-05 06:15:00|7161.9|7158.9|7159.4|7157.6|7161.9|7159.5|7158.6|7156.4|310
1620195600000|2021-05-05 06:20:00|7159.6|7157.8|7161.2|7159.4|7161.3|7159.5|7157.6|7155.8|315
1620195900000|2021-05-05 06:25:00|7161.3|7159.5|7157.5|7155.7|7161.9|7159.6|7157|7154.8|234
1620196200000|2021-05-05 06:30:00|7157.6|7155.8|7158.2|7156.4|7158.9|7157.1|7154.5|7152.2|334
1620196500000|2021-05-05 06:35:00|7158.1|7156.3|7159.2|7157.4|7160.7|7158.9|7157.4|7155.1|304
1620196800000|2021-05-05 06:40:00|7159.3|7157.5|7159.1|7157.3|7159.5|7157.7|7157.4|7155.4|287
1620197100000|2021-05-05 06:45:00|7159|7157.2|7159.5|7157.7|7163.9|7161.5|7157.8|7156|323
1620197400000|2021-05-05 06:50:00|7159.6|7157.8|7161.5|7159.7|7163.8|7162|7159.6|7157.8|347
1620197700000|2021-05-05 06:55:00|7161.6|7159.8|7161.1|7158.1|7162.3|7159.9|7159.8|7157.4|374
1620198000000|2021-05-05 07:00:00|7160.6|7158.8|7156.5|7154.7|7165.7|7162.7|7156.4|7154.6|523
1620198300000|2021-05-05 07:05:00|7157.2|7154.2|7153.3|7151.5|7158|7155.7|7150.4|7148.5|441
1620198600000|2021-05-05 07:10:00|7153.6|7151.8|7155.6|7153.8|7157.7|7155.9|7152.6|7150.2|388
1620198900000|2021-05-05 07:15:00|7155.7|7153.9|7155.1|7153.3|7158.2|7156.4|7154.8|7153|311
1620199200000|2021-05-05 07:20:00|7155|7153.2|7156.7|7154.9|7157.7|7155.9|7153.9|7152|332
1620199500000|2021-05-05 07:25:00|7156.5|7154.7|7155.8|7152.8|7157.1|7154.8|7153.4|7151.2|376
1620199800000|2021-05-05 07:30:00|7155.9|7152.9|7154.6|7152.8|7158.5|7156.7|7154.6|7152.8|334
1620200100000|2021-05-05 07:35:00|7154.8|7153|7152.5|7150.7|7155.7|7153.9|7150.9|7148.8|357
1620200400000|2021-05-05 07:40:00|7152.6|7150.8|7156.8|7153.8|7158.5|7156.7|7152.4|7150.6|321
1620200700000|2021-05-05 07:45:00|7156.2|7154.4|7159.3|7157.5|7159.3|7157.5|7155|7153.2|306
1620201000000|2021-05-05 07:50:00|7159.2|7157.4|7161.9|7158.9|7162|7159.6|7157.9|7156.1|303
1620201300000|2021-05-05 07:55:00|7161.3|7159.5|7163.8|7162|7166.8|7164.3|7160.9|7159.1|432
1620201600000|2021-05-05 08:00:00|7163.9|7162.1|7164.5|7162.7|7166.3|7164.1|7162.2|7160.4|361
1620201900000|2021-05-05 08:05:00|7164.4|7162.6|7162.5|7160.7|7165.5|7163.5|7161.4|7159.6|319
1620202200000|2021-05-05 08:10:00|7162.4|7160.6|7161.9|7160.1|7163.2|7161|7160.5|7158.7|415
1620202500000|2021-05-05 08:15:00|7162.5|7160.7|7167.4|7165.6|7167.4|7165.6|7162.5|7160.7|307
1620202800000|2021-05-05 08:20:00|7167.3|7165.5|7166.7|7164.9|7168.4|7166.6|7164.4|7162.6|285
1620203100000|2021-05-05 08:25:00|7166.6|7164.8|7169.8|7168|7170.7|7168.9|7166.6|7164.6|271
1620203400000|2021-05-05 08:30:00|7169.7|7167.9|7174.9|7173.1|7175.3|7173.2|7169.5|7167.7|389
1620203700000|2021-05-05 08:35:00|7174.8|7173|7170.9|7169.1|7174.9|7173.1|7170.9|7169|328
1620204000000|2021-05-05 08:40:00|7170.8|7169|7170.7|7168.9|7172.7|7170.9|7169.4|7167.6|274
1620204300000|2021-05-05 08:45:00|7170.8|7169|7172.8|7171|7174.1|7171.9|7170.1|7168|265
1620204600000|2021-05-05 08:50:00|7172.7|7170.9|7172.3|7170.5|7174|7171.8|7171.5|7169.7|262
1620204900000|2021-05-05 08:55:00|7172.2|7170.4|7171.8|7170|7173.3|7171.5|7171|7169.2|237
1620205200000|2021-05-05 09:00:00|7171.7|7169.9|7173.7|7171.9|7173.9|7171.9|7171|7169.1|331
1620205500000|2021-05-05 09:05:00|7173.6|7171.8|7174.8|7173|7175.1|7173.2|7172.7|7170.9|251
1620205800000|2021-05-05 09:10:00|7174.9|7173.1|7173.2|7171.4|7175|7173.2|7171.5|7169.7|246
1620206100000|2021-05-05 09:15:00|7173.3|7171.5|7172.7|7170.9|7174.9|7173.1|7172.3|7170.5|209
1620206400000|2021-05-05 09:20:00|7172.6|7170.8|7173.5|7171.7|7173.9|7172.1|7171.8|7170|262
1620206700000|2021-05-05 09:25:00|7173.4|7171.6|7172.8|7171|7174.5|7172.7|7172.5|7170.7|210
1620207000000|2021-05-05 09:30:00|7172.7|7170.9|7173.4|7171.6|7174.8|7173|7172.7|7170.9|189
1620207300000|2021-05-05 09:35:00|7173.3|7171.5|7172.2|7170.4|7173.8|7172|7172.1|7170.3|204
1620207600000|2021-05-05 09:40:00|7172.1|7170.3|7171.2|7169.4|7172.6|7170.8|7169.9|7168.1|222
1620207900000|2021-05-05 09:45:00|7171.3|7169.5|7173.9|7172.1|7175.3|7173.5|7170.6|7168.8|298
1620208200000|2021-05-05 09:50:00|7173.8|7172|7173.7|7171.9|7174.9|7173.1|7173.6|7171.8|218
1620208500000|2021-05-05 09:55:00|7173.6|7171.8|7173.7|7171.9|7174.9|7172.8|7171.8|7170|219
1620208800000|2021-05-05 10:00:00|7173.6|7171.8|7175.3|7173.5|7176.8|7175|7173.6|7171.6|242
1620209100000|2021-05-05 10:05:00|7175.5|7173.7|7174.9|7173.1|7175.9|7174|7173.7|7171.9|279
1620209400000|2021-05-05 10:10:00|7174.8|7173|7177.9|7176.1|7178.9|7177|7173.8|7171.9|228
1620209700000|2021-05-05 10:15:00|7178|7176.2|7182.8|7181|7184.1|7181.6|7178|7175.8|332
1620210000000|2021-05-05 10:20:00|7182.7|7180.9|7184.6|7182.8|7185.3|7183.5|7182.7|7180.9|246
1620210300000|2021-05-05 10:25:00|7184.7|7182.9|7187.8|7186|7187.8|7186|7184.1|7182.3|277
1620210600000|2021-05-05 10:30:00|7187.7|7185.9|7188|7186.2|7189.3|7186.9|7184.6|7182.8|367
1620210900000|2021-05-05 10:35:00|7187.9|7186.1|7190.7|7188.9|7194.1|7191.4|7187.3|7184.9|424
1620211200000|2021-05-05 10:40:00|7190.8|7189|7191.3|7189.5|7192.1|7189.7|7189.7|7187.7|342
1620211500000|2021-05-05 10:45:00|7191|7189.2|7190.6|7188.8|7192.7|7190.9|7190.5|7188.5|281
1620211800000|2021-05-05 10:50:00|7190.5|7188.7|7190.7|7188.9|7192.5|7190.7|7188.9|7186.8|299
1620212100000|2021-05-05 10:55:00|7190.6|7188.8|7190.5|7188.7|7193.4|7191.6|7190.5|7188.7|255
1620212400000|2021-05-05 11:00:00|7190.6|7188.8|7192.2|7190.4|7192.8|7191|7189.6|7187.8|244
1620212700000|2021-05-05 11:05:00|7192.3|7190.5|7192.1|7190.3|7193.1|7191.3|7191.6|7189.8|241
1620213000000|2021-05-05 11:10:00|7192.2|7190.4|7191.8|7190|7192.8|7191|7191.6|7189.8|204
1620213300000|2021-05-05 11:15:00|7192.1|7190.3|7192.1|7190.3|7192.8|7191|7191.6|7189.6|254
1620213600000|2021-05-05 11:20:00|7192|7190.2|7192.1|7190.3|7192.9|7191.1|7191|7189.2|231
1620213900000|2021-05-05 11:25:00|7192|7190.2|7191.7|7189.9|7193.8|7192|7191.5|7189.7|233
1620214200000|2021-05-05 11:30:00|7191.6|7189.8|7191.6|7189.8|7192.9|7191.1|7191.4|7189.6|172
1620214500000|2021-05-05 11:35:00|7191.5|7189.7|7192.8|7191|7193.2|7191.4|7190.4|7188.6|232
1620214800000|2021-05-05 11:40:00|7192.9|7191.1|7195.7|7193.9|7197.5|7195.7|7192.8|7191|245
1620215100000|2021-05-05 11:45:00|7195.8|7194|7195.8|7194|7197.2|7195.4|7195.6|7193.8|188
1620215400000|2021-05-05 11:50:00|7195.9|7194.1|7189.5|7187.7|7195.9|7194.1|7189.5|7187.7|280
1620215700000|2021-05-05 11:55:00|7189.6|7187.8|7189.8|7188|7191.5|7189.7|7189|7187.2|293
1620216000000|2021-05-05 12:00:00|7189.7|7187.9|7192.6|7190.8|7193.5|7191.7|7189.5|7187.7|336
1620216300000|2021-05-05 12:05:00|7193|7191.2|7195.4|7193.6|7195.7|7193.9|7192.7|7190.9|296
1620216600000|2021-05-05 12:10:00|7195.5|7193.7|7198.1|7195.1|7198.6|7195.6|7195.5|7193.7|293
1620216900000|2021-05-05 12:15:00|7198|7195|7194.7|7192.9|7200.6|7198|7194.4|7192.4|366
1620217200000|2021-05-05 12:20:00|7194.9|7193.1|7193.3|7191.5|7195.6|7193.8|7191.9|7190.1|347
1620217500000|2021-05-05 12:25:00|7193.4|7191.6|7187.1|7185.3|7193.7|7191.9|7186.2|7184.4|429
1620217800000|2021-05-05 12:30:00|7187|7185.2|7189.1|7187.3|7191.4|7189.3|7186.5|7184.7|486
1620218100000|2021-05-05 12:35:00|7189.3|7187.5|7191.4|7189.6|7192.8|7191|7187.4|7185.6|350
1620218400000|2021-05-05 12:40:00|7191.3|7189.5|7191.7|7189.9|7193.9|7192.1|7189.8|7188|399
1620218700000|2021-05-05 12:45:00|7191.6|7189.8|7195.7|7193.9|7196.7|7194.9|7190.5|7188.6|324
1620219000000|2021-05-05 12:50:00|7195.8|7194|7199.3|7197.5|7199.6|7197.8|7195|7193.2|351
1620219300000|2021-05-05 12:55:00|7199.4|7197.6|7198.4|7196.6|7199.7|7197.9|7196.4|7194.6|366
1620219600000|2021-05-05 13:00:00|7198.3|7196.5|7197.7|7195.9|7199.6|7197.8|7196.4|7194.6|414
1620219900000|2021-05-05 13:05:00|7197.8|7196|7199.3|7197.5|7199.6|7197.8|7196.5|7194.7|370
1620220200000|2021-05-05 13:10:00|7199.2|7197.4|7197.1|7195.3|7201.1|7199.3|7196.4|7194.5|344
1620220500000|2021-05-05 13:15:00|7197|7195.2|7197.4|7195.6|7197.8|7195.9|7195.4|7193.5|337
1620220800000|2021-05-05 13:20:00|7197.5|7195.7|7193|7191.2|7197.5|7195.7|7192.3|7190.5|352
1620221100000|2021-05-05 13:25:00|7193.2|7191.4|7194.6|7192.8|7195.8|7194|7192.5|7190.7|341
1620221400000|2021-05-05 13:30:00|7194.5|7192.7|7200.3|7198.5|7200.5|7198.7|7194.4|7192.6|415
1620221700000|2021-05-05 13:35:00|7200.4|7198.6|7199.4|7197.6|7201.4|7199.6|7198.8|7197|393
1620222000000|2021-05-05 13:40:00|7199.5|7197.7|7204.5|7201.5|7205|7202.9|7198|7196|395
1620222300000|2021-05-05 13:45:00|7204.1|7201.1|7201.8|7200|7205.1|7203.3|7201|7199.2|389
1620222600000|2021-05-05 13:50:00|7201.7|7199.9|7205.4|7203.6|7208|7205.9|7200.5|7198.7|464
1620222900000|2021-05-05 13:55:00|7205.5|7203.7|7204.3|7201.3|7206.5|7204.7|7201.6|7198.9|316
1620223200000|2021-05-05 14:00:00|7204.2|7201.2|7198.1|7196.3|7204.2|7202|7196.8|7195|400
1620223500000|2021-05-05 14:05:00|7198|7196.2|7199.1|7197.3|7199.4|7197.6|7195.3|7193.5|431
1620223800000|2021-05-05 14:10:00|7199.4|7197.6|7196.5|7194.7|7199.8|7198|7196.2|7194.4|377
1620224100000|2021-05-05 14:15:00|7196.2|7194.4|7196.1|7194.3|7198.8|7197|7196.1|7194.3|334
1620224400000|2021-05-05 14:20:00|7196|7194.2|7198.3|7196.5|7199.4|7197.6|7195.3|7193.5|333
1620224700000|2021-05-05 14:25:00|7198.4|7196.6|7196.6|7194.8|7199.7|7197.9|7194.2|7192.4|376
1620225000000|2021-05-05 14:30:00|7197.3|7195.5|7201.4|7199.6|7201.5|7199.7|7195.5|7193.7|347
1620225300000|2021-05-05 14:35:00|7201.3|7199.5|7201|7199.2|7203.2|7201.4|7199.4|7197.6|279
1620225600000|2021-05-05 14:40:00|7200.8|7199|7207.6|7205.8|7209.9|7208.1|7200.8|7199|354
1620225900000|2021-05-05 14:45:00|7207.7|7205.9|7210.2|7208.4|7212.4|7210.6|7207.1|7205.3|351
1620226200000|2021-05-05 14:50:00|7210.1|7208.3|7212.7|7210.9|7218.9|7216.9|7210.1|7208.3|425
1620226500000|2021-05-05 14:55:00|7212.8|7211|7214.5|7212.7|7216.7|7214.9|7212.1|7210.3|343
1620226800000|2021-05-05 15:00:00|7214.6|7212.8|7211.2|7209.4|7215.2|7213|7209.5|7207.1|368
1620227100000|2021-05-05 15:05:00|7211|7209.2|7211.6|7209.8|7215.3|7213.5|7210.4|7208.6|266
1620227400000|2021-05-05 15:10:00|7211.5|7209.7|7212.9|7211.1|7213.4|7211.6|7210.4|7208.6|280
1620227700000|2021-05-05 15:15:00|7212.8|7211|7208.5|7206.7|7213.8|7212|7208.5|7206.7|292
1620228000000|2021-05-05 15:20:00|7208.4|7206.6|7209.8|7208|7209.9|7208.1|7207.4|7205.6|260
1620228300000|2021-05-05 15:25:00|7209.7|7207.9|7211.7|7209.9|7212|7210.2|7207.8|7205.8|213
1620228600000|2021-05-05 15:30:00|7211.6|7209.8|7211.3|7209.5|7213.7|7211.6|7211.1|7208.6|226
1620228900000|2021-05-05 15:35:00|7211.2|7209.4|7211.8|7210|7212.3|7210.5|7210.1|7208.3|221
1620229200000|2021-05-05 15:40:00|7211.9|7210.1|7210.8|7209|7212.3|7210.1|7210.6|7208.4|198
1620229500000|2021-05-05 15:45:00|7210.9|7209.1|7210.5|7208.7|7211.5|7209.7|7209.3|7207.5|185
1620229800000|2021-05-05 15:50:00|7210.4|7208.6|7211.2|7209.4|7212.5|7210.7|7210|7207.7|154
1620230100000|2021-05-05 15:55:00|7211.3|7209.5|7211.8|7210|7212.3|7210.5|7211.3|7209.2|115
1620230400000|2021-05-05 16:00:00|7211.7|7209.9|7213.1|7211.3|7214|7212.2|7211.1|7209.3|200
1620230700000|2021-05-05 16:05:00|7213|7211.2|7211.3|7209.5|7213|7211.2|7210.3|7208.4|207
1620231000000|2021-05-05 16:10:00|7211.4|7209.6|7210.7|7208.9|7212.8|7211|7210.7|7208.5|219
1620231300000|2021-05-05 16:15:00|7210.6|7208.8|7207.7|7205.9|7211|7209.2|7207.5|7205.6|209
1620231600000|2021-05-05 16:20:00|7207.8|7206|7209.8|7208|7210.2|7208.1|7207.6|7205.8|214
1620231900000|2021-05-05 16:25:00|7209.9|7208.1|7210|7208.2|7212|7209.6|7209.2|7207.4|244
1620232200000|2021-05-05 16:30:00|7210.3|7208.5|7206.6|7204.8|7210.9|7208.6|7206.5|7204.6|195
1620232500000|2021-05-05 16:35:00|7206.5|7204.7|7205.5|7202.5|7206.9|7205|7204.7|7202.4|165
1620232800000|2021-05-05 16:40:00|7205.4|7202.4|7206.6|7204.8|7207.2|7205.1|7205.1|7202.4|127
1620233100000|2021-05-05 16:45:00|7206.7|7204.9|7206.6|7204.8|7208.3|7205.9|7205.6|7203.7|132
1620233400000|2021-05-05 16:50:00|7206.7|7204.9|7208.9|7205.9|7209|7206.9|7206.5|7204.7|137
1620233700000|2021-05-05 16:55:00|7209|7206|7205.9|7204.1|7209.2|7206.8|7205.5|7203.2|179
1620234000000|2021-05-05 17:00:00|7205.8|7204|7205.3|7203.5|7206.7|7204.9|7205.1|7202.6|221
1620234300000|2021-05-05 17:05:00|7205.4|7203.6|7208.6|7206.8|7208.9|7206.9|7205.4|7203.6|213
1620234600000|2021-05-05 17:10:00|7208.5|7206.7|7208.6|7206.8|7209.9|7207.6|7208.4|7206.6|142
1620234900000|2021-05-05 17:15:00|7208.5|7206.7|7208.3|7206.5|7209|7206.7|7206.9|7205.1|167
1620235200000|2021-05-05 17:20:00|7208|7206.2|7209.7|7207.9|7209.7|7207.9|7207.8|7206|109
1620235500000|2021-05-05 17:25:00|7209.6|7207.8|7211.2|7209.4|7211.4|7209.6|7209.6|7207.8|143
1620235800000|2021-05-05 17:30:00|7210.9|7209.1|7211.9|7210.1|7211.9|7210.1|7210.7|7208.9|105
1620236100000|2021-05-05 17:35:00|7211.8|7210|7212.3|7210.5|7212.8|7211|7210.9|7209.1|172
1620236400000|2021-05-05 17:40:00|7212.4|7210.6|7210.8|7209|7212.5|7210.7|7210.7|7208.9|146
1620236700000|2021-05-05 17:45:00|7210.9|7209.1|7210.7|7208.9|7211.1|7209.3|7209.3|7207.5|167
1620237000000|2021-05-05 17:50:00|7210.8|7209|7212.6|7210.8|7212.9|7211|7210.2|7208.4|175
1620237300000|2021-05-05 17:55:00|7212.5|7210.7|7209.5|7207.7|7212.8|7210.7|7209.5|7207.7|197
1620237600000|2021-05-05 18:00:00|7209.7|7207.9|7206.7|7204.9|7209.9|7208.1|7206.5|7204.7|202
1620237900000|2021-05-05 18:05:00|7206.6|7204.8|7206.1|7204.3|7207.6|7205.8|7206|7204.2|185
1620238200000|2021-05-05 18:10:00|7206.2|7204.4|7207.8|7206|7207.9|7206.1|7205.8|7204|143
1620238500000|2021-05-05 18:15:00|7207.9|7206.1|7208.7|7206.9|7209.1|7207.1|7207.6|7205.7|191
1620238800000|2021-05-05 18:20:00|7208.6|7206.8|7207.6|7205.8|7208.9|7207.1|7206.9|7205.1|127
1620239100000|2021-05-05 18:25:00|7207.8|7206|7207.7|7205.9|7207.8|7206|7206.2|7204.4|141
1620239400000|2021-05-05 18:30:00|7208.3|7206.5|7207.6|7205.8|7208.7|7206.9|7207.4|7205.6|132
1620239700000|2021-05-05 18:35:00|7207|7205.2|7205.1|7203.3|7207.3|7205.5|7205.1|7203.3|147
1620240000000|2021-05-05 18:40:00|7204.8|7203|7206.7|7204.9|7206.9|7205.1|7204.8|7203|134
1620240300000|2021-05-05 18:45:00|7206.8|7205|7209.9|7208.1|7210|7208.2|7206.7|7204.9|171
1620240600000|2021-05-05 18:50:00|7209.8|7208|7211.8|7210|7211.9|7210.1|7209.6|7207.8|157
1620240900000|2021-05-05 18:55:00|7211.7|7209.9|7209|7205|7213.2|7211.4|7206.3|7202.3|182
1620241200000|2021-05-05 19:00:00|7208.3|7204.3|7209.8|7208|7214.3|7211.3|7201.1|7197.1|213
1620241500000|2021-05-05 19:05:00|7209.9|7208.1|7209.3|7207.5|7211.1|7208.7|7209.3|7206.9|102
1620241800000|2021-05-05 19:10:00|7209.4|7207.6|7208.5|7206.7|7209.9|7207.7|7208.3|7206.4|115
1620242100000|2021-05-05 19:15:00|7208.4|7206.6|7209.2|7207.4|7209.2|7207.4|7208.2|7206.4|88
1620242400000|2021-05-05 19:20:00|7209.1|7207.3|7207.3|7205.5|7209.3|7207.5|7207.2|7205.4|103
1620242700000|2021-05-05 19:25:00|7207.2|7205.4|7208.6|7206.8|7208.8|7207|7206.8|7205|116
1620243000000|2021-05-05 19:30:00|7208.4|7206.6|7208.4|7206.6|7208.4|7206.6|7207.1|7205.3|115
1620243300000|2021-05-05 19:35:00|7208.5|7206.7|7209.3|7207.5|7210|7208.2|7208.4|7206.6|100
1620243600000|2021-05-05 19:40:00|7209.2|7207.4|7208.7|7206.9|7210.1|7207.8|7208.2|7205.7|132
1620243900000|2021-05-05 19:45:00|7208.8|7207|7210.3|7208.5|7210.5|7208.7|7208.4|7205.9|123
1620244200000|2021-05-05 19:50:00|7209.6|7207.8|7213.4|7211.6|7213.5|7211.7|7209|7207.2|153
1620244500000|2021-05-05 19:55:00|7213.5|7211.7|7216.8|7215|7218|7215.6|7213.4|7211.6|216
1620244800000|2021-05-05 20:00:00|7216.7|7214.9|7214.6|7212.8|7216.8|7215|7214.2|7211.8|128
1620245100000|2021-05-05 20:05:00|7215.2|7212.2|7215.2|7213.4|7216|7213.7|7214.4|7212.2|113
1620245400000|2021-05-05 20:10:00|7215.3|7213.5|7217|7215.2|7217.5|7215.7|7215.2|7213.4|100
1620245700000|2021-05-05 20:15:00|7216.9|7215.1|7215|7213.2|7217.3|7215.5|7214.9|7212.8|79
1620246000000|2021-05-05 20:20:00|7214.4|7212.6|7214|7212.2|7214.6|7212.8|7213.4|7211|63
1620246300000|2021-05-05 20:25:00|7213.9|7212.1|7213.1|7211.3|7213.9|7212.1|7212.5|7210.7|52
1620246600000|2021-05-05 20:30:00|7213|7211.2|7212.8|7211|7213.2|7211.4|7212.8|7211|50
1620246900000|2021-05-05 20:35:00|7212.9|7211.1|7212.3|7210.5|7212.9|7211.1|7211.2|7209.4|63
1620247200000|2021-05-05 20:40:00|7212.5|7210.7|7213.1|7211.3|7213.2|7211.4|7212.3|7210.5|32
1620247500000|2021-05-05 20:45:00|7213.6|7210.6|7217.9|7214.9|7218|7215|7213.6|7210.6|106
1620247800000|2021-05-05 20:50:00|7217.2|7215.4|7217.3|7214.3|7218.4|7216.1|7216.9|7213.9|97
1620248100000|2021-05-05 20:55:00|7217.8|7214.8|7216.7|7214.9|7218.6|7216.2|7215.4|7211.4|205
1620248400000|2021-05-05 21:00:00|7217.3|7214.3|7217.2|7214.2|7217.7|7214.5|7217.2|7214|21
1620248700000|2021-05-05 21:05:00|7216.9|7213.9|7215.2|7211.2|7217.6|7214.4|7214.1|7210.1|129
1620249000000|2021-05-05 21:10:00|7215.1|7211.1|7214.8|7210.8|7216|7212|7213.8|7209.8|99
1620249300000|2021-05-05 21:15:00|7214.6|7210.6|7215.1|7211.1|7215.8|7211.8|7214.1|7210.1|111
1620249600000|2021-05-05 21:20:00|7214.9|7210.9|7215.8|7211.8|7216.6|7212.6|7214.1|7210.1|139
1620249900000|2021-05-05 21:25:00|7215.5|7211.5|7214.8|7210.8|7216.3|7212.3|7214.2|7210.2|121
1620250200000|2021-05-05 21:30:00|7214.9|7210.9|7215.9|7211.9|7216.5|7212.5|7214.7|7210.7|98
1620250500000|2021-05-05 21:35:00|7216|7212|7216.2|7212.2|7216.7|7212.7|7215.8|7211.8|38
1620250800000|2021-05-05 21:40:00|7215.9|7211.9|7215.7|7211.7|7216.4|7212.4|7215.4|7211.4|29
1620251100000|2021-05-05 21:45:00|7215.4|7211.4|7215.9|7211.9|7216.1|7212.1|7213.4|7209.7|89
1620251400000|2021-05-05 21:50:00|7215.6|7211.6|7215.5|7211.5|7216.1|7212.1|7215|7211|109
1620251700000|2021-05-05 21:55:00|7215.7|7211.7|7213.7|7210.1|7216.5|7212.5|7213.3|7209.8|190
1620252000000|2021-05-05 22:00:00|7213.8|7210|7217.5|7214.5|7217.6|7214.6|7213.5|7210|215
1620252300000|2021-05-05 22:05:00|7217.4|7214.4|7217.6|7214.6|7218.8|7215.8|7217.2|7214.2|117
1620252600000|2021-05-05 22:10:00|7217.3|7214.3|7218.6|7215.6|7219.4|7216.4|7217.3|7214.3|94
1620252900000|2021-05-05 22:15:00|7218.7|7215.7|7217.6|7214.6|7218.8|7215.8|7217.3|7214.3|72
1620253200000|2021-05-05 22:20:00|7217.7|7214.7|7216.8|7213.8|7217.7|7214.7|7216.6|7213.6|92
1620253500000|2021-05-05 22:25:00|7216.7|7213.7|7223.8|7220.8|7223.8|7220.8|7216.3|7213.7|128
1620253800000|2021-05-05 22:30:00|7223.9|7220.9|7222.9|7219.9|7225|7221.9|7221.9|7219.5|129
1620254100000|2021-05-05 22:35:00|7223|7220|7222.5|7219.5|7223.1|7220.2|7221.9|7219.4|59
1620254400000|2021-05-05 22:40:00|7222.6|7219.6|7219.5|7216.5|7222.7|7220.3|7219.2|7216.2|90
1620254700000|2021-05-05 22:45:00|7219.6|7216.6|7219.6|7216.6|7220.8|7217.8|7219.2|7216.2|116
1620255000000|2021-05-05 22:50:00|7219.8|7216.8|7218.9|7215.9|7220.5|7217.5|7218.7|7215.7|123
1620255300000|2021-05-05 22:55:00|7219|7216|7218.5|7215.5|7219.9|7217.5|7218.4|7215.4|129
1620255600000|2021-05-05 23:00:00|7218.6|7215.6|7217.7|7214.7|7218.6|7215.6|7217|7214.5|134
1620255900000|2021-05-05 23:05:00|7217|7215.2|7217|7214|7218.7|7216.3|7216.4|7213.7|101
1620256200000|2021-05-05 23:10:00|7216.9|7213.9|7217.3|7214.3|7217.8|7215.3|7216.7|7213.9|98
1620256500000|2021-05-05 23:15:00|7216.6|7214.8|7216|7214.2|7217.5|7215.1|7215.7|7213.3|86
1620256800000|2021-05-05 23:20:00|7216.1|7214.3|7214.2|7212.4|7216.2|7214.3|7214.1|7212.3|114
1620257100000|2021-05-05 23:25:00|7214.3|7212.5|7218.6|7216.8|7219.7|7217.7|7214.3|7212.2|186
1620257400000|2021-05-05 23:30:00|7218.5|7216.7|7217.3|7215.5|7220.8|7217.9|7216|7213.5|192
1620257700000|2021-05-05 23:35:00|7217.4|7215.6|7217.1|7215.3|7217.5|7215.7|7217.1|7215.3|65
1620258000000|2021-05-05 23:40:00|7217.2|7215.4|7218.2|7216.4|7219.5|7216.7|7216.9|7215.1|130
1620258300000|2021-05-05 23:45:00|7218.3|7216.5|7217.3|7215.5|7218.4|7216.6|7216.6|7214.8|71
1620258600000|2021-05-05 23:50:00|7217.4|7215.6|7221.3|7219.5|7221.8|7219.8|7217.3|7215.5|118
1620258900000|2021-05-05 23:55:00|7221.2|7219.4|7219.3|7217.5|7221.3|7219.5|7218.5|7216.1|159
1620259200000|2021-05-06 00:00:00|7219.4|7217.6|7220.5|7217.5|7220.5|7218.6|7218.5|7216.7|219
1620259500000|2021-05-06 00:05:00|7219.9|7218.1|7218.8|7217|7221|7218.5|7218.4|7216.5|196
1620259800000|2021-05-06 00:10:00|7218.7|7216.9|7219.4|7217.6|7220.1|7218.3|7217.3|7215.3|199
1620260100000|2021-05-06 00:15:00|7219.3|7217.5|7221|7219.2|7221.3|7219.5|7219.2|7217.4|152
1620260400000|2021-05-06 00:20:00|7220.9|7219.1|7221.1|7219.3|7222.5|7220.6|7220.9|7219.1|157
1620260700000|2021-05-06 00:25:00|7221.2|7219.4|7219.9|7218.1|7221.3|7219.5|7219.2|7216.7|176
1620261000000|2021-05-06 00:30:00|7219.8|7218|7217.1|7215.3|7220.1|7218.3|7216.7|7214.9|184
1620261300000|2021-05-06 00:35:00|7217.2|7215.4|7217.3|7215.5|7218.8|7217|7216.6|7214.8|171
1620261600000|2021-05-06 00:40:00|7217.4|7215.6|7215.1|7213.3|7217.5|7215.7|7214.7|7212.4|235
1620261900000|2021-05-06 00:45:00|7215.2|7213.4|7217.3|7215.5|7217.4|7215.6|7215.2|7213.4|185
1620262200000|2021-05-06 00:50:00|7217.4|7215.6|7215.6|7212.6|7217.5|7215.7|7214.7|7212.4|187
1620262500000|2021-05-06 00:55:00|7215.4|7212.4|7214.9|7211.9|7215.8|7213.5|7213.3|7211.5|190
1620262800000|2021-05-06 01:00:00|7214.8|7211.8|7216.4|7213.4|7217.7|7215.6|7213.9|7211.7|325
1620263100000|2021-05-06 01:05:00|7216.3|7213.3|7218.1|7216.3|7218.2|7216.4|7216.1|7213.3|228
1620263400000|2021-05-06 01:10:00|7218.3|7216.5|7220.7|7217.7|7221.4|7219.3|7217.6|7215.4|241
1620263700000|2021-05-06 01:15:00|7220.9|7217.9|7220.3|7218.5|7222.4|7220.4|7219.3|7216.9|249
1620264000000|2021-05-06 01:20:00|7220.4|7218.6|7226|7224.2|7227.1|7224.7|7220.1|7218.2|291
1620264300000|2021-05-06 01:25:00|7225.9|7224.1|7228.4|7226.6|7229.3|7227|7225.8|7223.7|264
1620264600000|2021-05-06 01:30:00|7228.5|7226.7|7227.5|7225.7|7230|7227.6|7227.3|7225.5|277
1620264900000|2021-05-06 01:35:00|7227.4|7225.6|7228.4|7226.6|7229.3|7227|7227.3|7225.5|204
1620265200000|2021-05-06 01:40:00|7228.5|7226.7|7228.2|7226.4|7229.1|7227.2|7227.2|7225|184
1620265500000|2021-05-06 01:45:00|7228.3|7226.5|7226.9|7225.1|7229.2|7227.1|7226.7|7224.6|194
1620265800000|2021-05-06 01:50:00|7226.8|7225|7226.9|7225.1|7227.7|7225.5|7225.4|7223.1|198
1620266100000|2021-05-06 01:55:00|7227.1|7225.3|7229.4|7227.6|7230.1|7227.8|7225.4|7223.6|227
1620266400000|2021-05-06 02:00:00|7229.5|7227.7|7227.3|7225.5|7230.5|7228.3|7227.3|7225.5|190
1620266700000|2021-05-06 02:05:00|7227.4|7225.6|7227.4|7225.6|7228.7|7226.7|7226.6|7224.6|176
1620267000000|2021-05-06 02:10:00|7227.3|7225.5|7226.4|7224.6|7228|7225.7|7226.3|7224.3|181
1620267300000|2021-05-06 02:15:00|7226.5|7224.7|7225.4|7223.6|7227.7|7225.6|7225.4|7223|219
1620267600000|2021-05-06 02:20:00|7225.5|7223.7|7226.5|7224.7|7227|7225.2|7225.4|7223|221
1620267900000|2021-05-06 02:25:00|7226.4|7224.6|7219.5|7217.7|7226.5|7224.7|7219.5|7217.2|193
1620268200000|2021-05-06 02:30:00|7219.4|7217.6|7215.2|7213.4|7219.4|7217.6|7214.9|7212.9|190
1620268500000|2021-05-06 02:35:00|7215.1|7213.3|7205.7|7202.7|7217.9|7215.3|7204.6|7201.6|268
1620268800000|2021-05-06 02:40:00|7205.8|7202.8|7197.4|7194.4|7205.8|7202.8|7197.2|7194.2|493
1620269100000|2021-05-06 02:45:00|7197.5|7194.5|7189|7186|7201.1|7198.1|7186.3|7183.5|476
1620269400000|2021-05-06 02:50:00|7189.4|7186.4|7189.4|7186.4|7191.9|7188.9|7186|7183.5|402
1620269700000|2021-05-06 02:55:00|7189.6|7186.6|7195|7192|7195.7|7193.3|7188.3|7185.8|411
1620270000000|2021-05-06 03:00:00|7194.9|7191.9|7192.1|7189.1|7197.4|7194.5|7191.5|7188.9|369
1620270300000|2021-05-06 03:05:00|7191.6|7188.6|7191.6|7189.8|7193.9|7191.1|7188.1|7185.4|365
1620270600000|2021-05-06 03:10:00|7191.5|7189.7|7194.5|7192.7|7195.3|7192.9|7191.1|7188.7|267
1620270900000|2021-05-06 03:15:00|7194.4|7192.6|7190.3|7187.3|7194.7|7192.6|7187.9|7185.5|314
1620271200000|2021-05-06 03:20:00|7190.4|7187.4|7192.9|7191.1|7193.3|7191.1|7187.4|7185|276
1620271500000|2021-05-06 03:25:00|7192.8|7191|7193.6|7191.8|7195|7193.1|7192.7|7190.4|248
1620271800000|2021-05-06 03:30:00|7193.7|7191.9|7195.6|7193.8|7195.7|7193.9|7192.5|7190.1|221
1620272100000|2021-05-06 03:35:00|7195.5|7193.7|7194.5|7192.7|7196.5|7194.7|7193.5|7191.7|257
1620272400000|2021-05-06 03:40:00|7195.2|7192.2|7197.5|7195.7|7198|7195.8|7193.4|7191.6|222
1620272700000|2021-05-06 03:45:00|7197.4|7195.6|7197.2|7195.4|7200|7197.7|7196.1|7193.6|233
1620273000000|2021-05-06 03:50:00|7197.9|7194.9|7199.7|7197.9|7199.8|7198|7196.5|7194.7|194
1620273300000|2021-05-06 03:55:00|7199.5|7197.7|7197.5|7195.7|7201.9|7200.1|7197.4|7194.7|186
1620273600000|2021-05-06 04:00:00|7197.4|7195.6|7199.8|7196.8|7200.4|7197.9|7197.4|7195|241
1620273900000|2021-05-06 04:05:00|7199.7|7196.7|7203.6|7201.8|7203.6|7201.8|7198.9|7196.6|214
1620274200000|2021-05-06 04:10:00|7203.7|7201.9|7205.6|7203.8|7206.3|7204|7203.3|7201.3|161
1620274500000|2021-05-06 04:15:00|7205.5|7203.7|7205.7|7203.9|7207.2|7204.8|7203.8|7201.5|202
1620274800000|2021-05-06 04:20:00|7205.6|7203.8|7206.8|7205|7207|7205.2|7205|7202.9|134
1620275100000|2021-05-06 04:25:00|7205.8|7204|7207.8|7204.8|7208.2|7206.4|7205.7|7203.9|138
1620275400000|2021-05-06 04:30:00|7207.5|7205.7|7208.7|7206.9|7209.7|7207.3|7206.6|7204.2|130
1620275700000|2021-05-06 04:35:00|7208.8|7207|7208.6|7206.8|7209.2|7207.1|7207.6|7205.2|134
1620276000000|2021-05-06 04:40:00|7208.5|7206.7|7208.5|7206.7|7209.1|7206.8|7207.4|7205.5|176
1620276300000|2021-05-06 04:45:00|7208.6|7206.8|7205.1|7203.3|7209.7|7207.2|7205|7203.2|191
1620276600000|2021-05-06 04:50:00|7205|7203.2|7206|7204.2|7206.6|7204.8|7204.4|7202.6|206
1620276900000|2021-05-06 04:55:00|7206.1|7204.3|7204.5|7202.7|7206.1|7204.3|7203.4|7201.6|173
1620277200000|2021-05-06 05:00:00|7204.4|7202.6|7208.4|7206.6|7209.7|7207.7|7203.5|7201.4|287
1620277500000|2021-05-06 05:05:00|7208.3|7206.5|7207.6|7205.8|7209.9|7208|7207.4|7205.2|225
1620277800000|2021-05-06 05:10:00|7207.5|7205.7|7206.9|7205.1|7209.1|7206.8|7206.1|7204.2|189
1620278100000|2021-05-06 05:15:00|7206.8|7205|7210.7|7208.9|7211.6|7209.7|7206.6|7204.7|188
1620278400000|2021-05-06 05:20:00|7210.6|7208.8|7209.5|7207.7|7211.8|7210|7209.4|7207|153
1620278700000|2021-05-06 05:25:00|7209.4|7207.6|7212.5|7210.7|7213.1|7211.3|7209.4|7207.5|206
1620279000000|2021-05-06 05:30:00|7212.7|7210.9|7212.6|7210.8|7213.5|7211.4|7212.4|7210.4|177
1620279300000|2021-05-06 05:35:00|7212.5|7210.7|7213|7211.2|7214.1|7211.5|7211.3|7208.9|189
1620279600000|2021-05-06 05:40:00|7213.1|7211.3|7215.2|7213.4|7215.2|7213.4|7212.4|7210.3|224
1620279900000|2021-05-06 05:45:00|7215.1|7213.3|7216.4|7214.6|7217.6|7215.8|7214.9|7213.1|200
1620280200000|2021-05-06 05:50:00|7216.3|7214.5|7214.5|7212.7|7217|7214.8|7213.4|7211.6|225
1620280500000|2021-05-06 05:55:00|7214.1|7212.3|7216.5|7214.7|7216.8|7215|7213.7|7211.6|210
1620280800000|2021-05-06 06:00:00|7216.2|7214.4|7216.6|7214.8|7217.1|7215.3|7215.2|7213.4|249
1620281100000|2021-05-06 06:05:00|7216.5|7214.7|7212.9|7211.1|7216.5|7214.7|7212.9|7210.4|319
1620281400000|2021-05-06 06:10:00|7213|7211.2|7215.1|7213.3|7217.5|7215.1|7212.8|7210.6|315
1620281700000|2021-05-06 06:15:00|7214.9|7213.1|7214.6|7212.8|7216.3|7214|7214|7211.6|282
1620282000000|2021-05-06 06:20:00|7214.7|7212.9|7211.2|7209.4|7214.8|7213|7211.1|7209.3|210
1620282300000|2021-05-06 06:25:00|7211.4|7209.6|7213.5|7211.7|7215.7|7213.8|7211.3|7209.5|214
1620282600000|2021-05-06 06:30:00|7213.3|7211.5|7213.3|7211.5|7215.4|7213.6|7212.9|7211.1|217
1620282900000|2021-05-06 06:35:00|7213.4|7211.6|7218|7216.2|7219.3|7216.9|7213.4|7211.6|266
1620283200000|2021-05-06 06:40:00|7217.9|7216.1|7219.5|7217.7|7221.6|7219.2|7217.8|7215.5|293
1620283500000|2021-05-06 06:45:00|7219.4|7217.6|7216.4|7214.6|7219.9|7217.7|7216.2|7214.1|292
1620283800000|2021-05-06 06:50:00|7216.5|7214.7|7215|7213.2|7217.1|7215.3|7213.9|7211.4|314
1620284100000|2021-05-06 06:55:00|7215.1|7213.3|7215.6|7212.6|7215.8|7213.6|7213.3|7211.1|249
1620284400000|2021-05-06 07:00:00|7215.7|7212.7|7218.5|7216.7|7219.4|7217.2|7213.4|7211.6|427
1620284700000|2021-05-06 07:05:00|7218.6|7216.8|7221.4|7219.6|7221.8|7220|7217.8|7216|388
1620285000000|2021-05-06 07:10:00|7221.5|7219.7|7221.6|7219.8|7222.5|7220.7|7219.1|7217.3|304
1620285300000|2021-05-06 07:15:00|7221.5|7219.7|7218.5|7216.7|7222.1|7220.3|7218.1|7215.9|326
1620285600000|2021-05-06 07:20:00|7218.6|7216.8|7217.5|7215.7|7219.1|7217|7216.2|7214.4|282
1620285900000|2021-05-06 07:25:00|7217.4|7215.6|7214.5|7212.7|7218.6|7216.8|7214.4|7212.2|321
1620286200000|2021-05-06 07:30:00|7214.4|7212.6|7209.1|7207.3|7215.2|7213.4|7208.2|7206.4|242
1620286500000|2021-05-06 07:35:00|7209|7207.2|7207.7|7205.9|7209|7207.2|7204.6|7202.8|229
1620286800000|2021-05-06 07:40:00|7207.8|7206|7209.3|7207.5|7209.6|7207.8|7206.6|7204.8|245
1620287100000|2021-05-06 07:45:00|7207.6|7205.8|7207.5|7205.7|7208.3|7206.2|7205.2|7203.4|217
1620287400000|2021-05-06 07:50:00|7207.6|7205.8|7200.9|7199.1|7208.1|7206.1|7200.8|7198.7|277
1620287700000|2021-05-06 07:55:00|7201.3|7199.5|7205.5|7203.7|7205.7|7203.9|7201.1|7198.9|290
1620288000000|2021-05-06 08:00:00|7205.6|7203.8|7203.8|7202|7208|7206.2|7203|7200.6|272
1620288300000|2021-05-06 08:05:00|7204.1|7202.3|7208.7|7206.9|7209.1|7207.1|7204|7202.2|258
1620288600000|2021-05-06 08:10:00|7208.6|7206.8|7210.8|7209|7211.5|7209.7|7208.6|7206.8|243
1620288900000|2021-05-06 08:15:00|7210.9|7209.1|7205.5|7203.7|7211|7209.2|7205.3|7203.5|266
1620289200000|2021-05-06 08:20:00|7205.4|7203.6|7198.7|7196.9|7205.8|7204|7198.1|7195.3|269
1620289500000|2021-05-06 08:25:00|7198.5|7196.7|7203|7200|7204.3|7201.9|7198.5|7196.7|211
1620289800000|2021-05-06 08:30:00|7203.2|7200.2|7198|7196.2|7203.9|7201|7197.5|7195.7|239
1620290100000|2021-05-06 08:35:00|7198.3|7196.5|7201.5|7199.7|7203.9|7202.1|7197.1|7195.1|305
1620290400000|2021-05-06 08:40:00|7201.6|7199.8|7202.2|7200.4|7204.6|7202.8|7201.5|7199.7|274
1620290700000|2021-05-06 08:45:00|7202.3|7200.5|7202.2|7200.4|7202.4|7200.6|7198.9|7196.5|323
1620291000000|2021-05-06 08:50:00|7202.1|7200.3|7204.7|7202.9|7205.1|7203|7201.5|7199.6|300
1620291300000|2021-05-06 08:55:00|7204.6|7202.8|7205.3|7202.3|7206.3|7204.1|7203.8|7201.8|237
1620291600000|2021-05-06 09:00:00|7205.5|7202.5|7200.4|7198.6|7205.8|7203.4|7197.8|7195.3|246
1620291900000|2021-05-06 09:05:00|7200.3|7198.5|7208|7205|7208|7205.4|7199.3|7197.5|284
1620292200000|2021-05-06 09:10:00|7207|7205.2|7207|7205.2|7209|7207.1|7206.3|7204|296
1620292500000|2021-05-06 09:15:00|7206.9|7205.1|7206|7204.2|7207.9|7206.1|7205.1|7203|304
1620292800000|2021-05-06 09:20:00|7205.9|7204.1|7207.7|7205.9|7207.8|7206|7204.4|7202.6|260
1620293100000|2021-05-06 09:25:00|7207.8|7206|7210.7|7208.9|7213.6|7211.8|7207.6|7205.8|258
1620293400000|2021-05-06 09:30:00|7211.2|7209.4|7210.1|7208.3|7212|7209.6|7208.9|7206.7|281
1620293700000|2021-05-06 09:35:00|7210|7208.2|7211.5|7209.7|7212.3|7209.8|7208.4|7206.4|255
1620294000000|2021-05-06 09:40:00|7211.6|7209.8|7210.8|7207.8|7212.3|7210.1|7209.5|7207.2|265
1620294300000|2021-05-06 09:45:00|7210.7|7207.7|7213.6|7211.8|7214.9|7212.6|7209.2|7206.8|253
1620294600000|2021-05-06 09:50:00|7214.1|7211.1|7210.9|7209.1|7214.2|7211.9|7210.9|7209.1|222
1620294900000|2021-05-06 09:55:00|7210.5|7208.7|7210.3|7208.5|7210.8|7209|7208.3|7206.5|235
1620295200000|2021-05-06 10:00:00|7210.5|7208.7|7211.4|7209.6|7211.6|7209.8|7209.5|7207.7|240
1620295500000|2021-05-06 10:05:00|7211.5|7209.7|7211.5|7209.7|7213.5|7211.7|7211.2|7209.4|232
1620295800000|2021-05-06 10:10:00|7211.4|7209.6|7209.5|7207.7|7212.1|7210.2|7209.3|7207.2|231
1620296100000|2021-05-06 10:15:00|7209.6|7207.8|7209|7207.2|7210.8|7209|7208.8|7206.5|242
1620296400000|2021-05-06 10:20:00|7208.9|7207.1|7211.1|7209.3|7212.5|7210.7|7207.6|7205.8|288
1620296700000|2021-05-06 10:25:00|7211|7209.2|7211.5|7208.5|7211.9|7210|7210.2|7207.7|214
1620297000000|2021-05-06 10:30:00|7211.4|7208.4|7213.1|7210.1|7213.2|7211|7210.6|7208.4|189
1620297300000|2021-05-06 10:35:00|7213|7210|7212.2|7210.4|7213.2|7211.1|7211.4|7209.6|179
1620297600000|2021-05-06 10:40:00|7212.3|7210.5|7211.3|7209.5|7212.3|7210.5|7210.5|7208.1|198
1620297900000|2021-05-06 10:45:00|7211.2|7209.4|7207.8|7206|7211.9|7210.1|7207.8|7206|204
1620298200000|2021-05-06 10:50:00|7207.9|7206.1|7205.1|7203.3|7208.1|7206.3|7204.6|7202.8|212
1620298500000|2021-05-06 10:55:00|7204.9|7203.1|7206.5|7204.7|7207|7205|7204.5|7202.7|176
1620298800000|2021-05-06 11:00:00|7206.6|7204.8|7204.9|7203.1|7209.2|7206.7|7202.7|7200.6|427
1620299100000|2021-05-06 11:05:00|7205.3|7203.5|7213.6|7210.6|7214.9|7212.5|7205.3|7203.5|444
1620299400000|2021-05-06 11:10:00|7213.8|7210.8|7216.9|7215.1|7218.2|7215.9|7213.3|7210.6|363
1620299700000|2021-05-06 11:15:00|7216.8|7215|7217.1|7215.3|7220.3|7218.3|7216.7|7214.8|314
1620300000000|2021-05-06 11:20:00|7217.3|7215.5|7215.9|7214.1|7218.9|7216.6|7214.7|7212.3|280
1620300300000|2021-05-06 11:25:00|7216|7214.2|7212.7|7210.9|7216|7214.2|7212.7|7210.6|271
1620300600000|2021-05-06 11:30:00|7212.6|7210.8|7210.1|7208.3|7214|7212.2|7210.1|7208.2|299
1620300900000|2021-05-06 11:35:00|7210|7208.2|7209.4|7207.6|7210.4|7208.6|7208.2|7206.4|232
1620301200000|2021-05-06 11:40:00|7209.5|7207.7|7208.6|7206.8|7210.2|7208.4|7207.5|7205.7|204
1620301500000|2021-05-06 11:45:00|7208.7|7206.9|7210.4|7208.6|7211|7209.2|7208.2|7206.4|219
1620301800000|2021-05-06 11:50:00|7210.5|7208.7|7212.8|7211|7212.9|7211.1|7209.5|7207.7|173
1620302100000|2021-05-06 11:55:00|7212.9|7211.1|7212.6|7210.8|7214.8|7213|7210.4|7208.6|219
1620302400000|2021-05-06 12:00:00|7212.9|7211.1|7218.6|7216.8|7218.8|7217|7212.8|7211|245
1620302700000|2021-05-06 12:05:00|7218.5|7216.7|7218.7|7216.9|7220.5|7218.7|7217.7|7215.9|252
1620303000000|2021-05-06 12:10:00|7218.8|7217|7216|7214.2|7219.5|7217.7|7215.5|7213.7|273
1620303300000|2021-05-06 12:15:00|7216.1|7214.3|7210.6|7208.8|7216.7|7214.9|7209.7|7207.9|300
1620303600000|2021-05-06 12:20:00|7210.5|7208.7|7208|7206.2|7210.9|7209.1|7205.7|7203.9|330
1620303900000|2021-05-06 12:25:00|7208.1|7206.3|7210.2|7206.2|7210.2|7207|7206.3|7203.6|190
1620304200000|2021-05-06 12:30:00|7210.3|7206.3|7204.7|7202.9|7210.3|7206.7|7202.3|7199.3|382
1620304500000|2021-05-06 12:35:00|7205.4|7203.6|7207.2|7205.4|7208.1|7205.8|7202.3|7200.2|336
1620304800000|2021-05-06 12:40:00|7207.3|7205.5|7206.2|7204.4|7208.2|7206.1|7204.8|7202.7|305
1620305100000|2021-05-06 12:45:00|7205.8|7204|7204.7|7202.9|7206.5|7204.7|7203.1|7201.3|333
1620305400000|2021-05-06 12:50:00|7204.8|7203|7202.6|7200.8|7205.6|7203.8|7201.6|7199.8|280
1620305700000|2021-05-06 12:55:00|7202.7|7200.9|7201.5|7199.7|7204.7|7202.9|7201|7198.7|299
1620306000000|2021-05-06 13:00:00|7201.6|7199.8|7197.6|7194.6|7203.1|7201.3|7196.5|7194.5|357
1620306300000|2021-05-06 13:05:00|7197|7195.2|7196.5|7194.7|7198.5|7196.7|7196|7193.4|334
1620306600000|2021-05-06 13:10:00|7196.6|7194.8|7195.9|7194.1|7196.7|7194.9|7193.5|7191.7|307
1620306900000|2021-05-06 13:15:00|7195.8|7194|7192.9|7191.1|7196.7|7194.9|7192.7|7190.9|289
1620307200000|2021-05-06 13:20:00|7192.8|7191|7198.3|7196.5|7198.8|7197|7192.5|7190.7|308
1620307500000|2021-05-06 13:25:00|7198.6|7196.8|7198.2|7196.4|7198.8|7197|7194.9|7193.1|274
1620307800000|2021-05-06 13:30:00|7198.1|7196.3|7198.4|7196.6|7199.7|7197.9|7196.4|7194.6|381
1620308100000|2021-05-06 13:35:00|7198.5|7196.7|7210.7|7208.9|7212.2|7210.1|7198.4|7196.6|464
1620308400000|2021-05-06 13:40:00|7211.1|7209.3|7212.9|7211.1|7214.1|7211.9|7209.5|7207.7|422
1620308700000|2021-05-06 13:45:00|7212.8|7211|7216.5|7214.7|7218|7216|7212.2|7209.7|397
1620309000000|2021-05-06 13:50:00|7216.6|7214.8|7214.4|7212.6|7219.9|7218.1|7214.3|7212.5|414
1620309300000|2021-05-06 13:55:00|7214.5|7212.7|7210.3|7208.5|7214.7|7212.7|7205.7|7203.2|423
1620309600000|2021-05-06 14:00:00|7210.2|7208.4|7210.9|7209.1|7214|7211.6|7208.3|7206.3|429
1620309900000|2021-05-06 14:05:00|7210.7|7208.9|7204.4|7202.6|7211|7209.2|7204.3|7202.5|394
1620310200000|2021-05-06 14:10:00|7204.5|7202.7|7205.4|7203.6|7210.2|7208.4|7204.5|7202.7|354
1620310500000|2021-05-06 14:15:00|7205.3|7203.5|7201.1|7198.1|7206.9|7205.1|7200.5|7198.1|456
1620310800000|2021-05-06 14:20:00|7201|7198|7204.5|7202.7|7205.2|7203.1|7198.4|7196.6|462
1620311100000|2021-05-06 14:25:00|7204.6|7202.8|7201.2|7199.4|7204.8|7203|7201|7199.2|366
1620311400000|2021-05-06 14:30:00|7201.3|7199.5|7201.7|7199.9|7204|7202.2|7200.5|7198.7|395
1620311700000|2021-05-06 14:35:00|7201.8|7200|7209.2|7207.4|7209.5|7207.6|7201.7|7199.9|359
1620312000000|2021-05-06 14:40:00|7209.3|7207.5|7212.9|7211.1|7214.9|7212.7|7209.1|7207.3|334
1620312300000|2021-05-06 14:45:00|7213.2|7211.4|7215.5|7212.5|7215.6|7213.6|7213.1|7211.3|336
1620312600000|2021-05-06 14:50:00|7215.4|7212.4|7221|7219.2|7222|7220.1|7215.4|7212.4|445
1620312900000|2021-05-06 14:55:00|7220.8|7219|7220.8|7217.8|7224.3|7222.2|7218.7|7216.8|462
1620313200000|2021-05-06 15:00:00|7220.2|7218.4|7216.2|7214.4|7221.7|7219.9|7216.1|7214.3|436
1620313500000|2021-05-06 15:05:00|7216.3|7214.5|7212.8|7211|7217.2|7215.4|7211.5|7209.7|314
1620313800000|2021-05-06 15:10:00|7212.7|7210.9|7212.4|7210.6|7213.6|7211.8|7209.6|7207.8|308
1620314100000|2021-05-06 15:15:00|7212.3|7210.5|7217.1|7215.3|7217.8|7215.5|7211.8|7210|281
1620314400000|2021-05-06 15:20:00|7217.2|7215.4|7220.2|7218.4|7220.9|7218.9|7215.8|7213.6|341
1620314700000|2021-05-06 15:25:00|7220.5|7218.7|7226.8|7225|7228.6|7226.2|7220.2|7218|446
1620315000000|2021-05-06 15:30:00|7226.9|7225.1|7225.5|7223.7|7228.1|7226|7223.7|7221.4|428
1620315300000|2021-05-06 15:35:00|7225.4|7223.6|7225.1|7222.1|7225.9|7224.1|7223.2|7221.4|261
1620315600000|2021-05-06 15:40:00|7225.2|7222.2|7222.1|7220.3|7225.7|7223.8|7221.4|7219.6|303
1620315900000|2021-05-06 15:45:00|7222.2|7220.4|7219.6|7217.8|7222.6|7220.8|7217.6|7215.8|264
1620316200000|2021-05-06 15:50:00|7219.8|7218|7218.5|7216.7|7220.4|7218.6|7218.1|7216.3|286
1620316500000|2021-05-06 15:55:00|7218.6|7216.8|7220.7|7218.9|7220.8|7219|7218.1|7216.3|279
1620316800000|2021-05-06 16:00:00|7220.8|7219|7220.4|7218.6|7222.1|7219.8|7217.6|7215.7|278
1620317100000|2021-05-06 16:05:00|7220.7|7218.9|7222.6|7220.8|7222.9|7220.9|7219.7|7217.9|280
1620317400000|2021-05-06 16:10:00|7222.4|7220.6|7221.4|7219.6|7223.1|7220.8|7220.5|7218.2|261
1620317700000|2021-05-06 16:15:00|7221.2|7219.4|7224.3|7222.5|7225|7222.8|7221.2|7219.1|188
1620318000000|2021-05-06 16:20:00|7224.2|7222.4|7225|7223.2|7226.4|7224.6|7224.2|7222.4|216
1620318300000|2021-05-06 16:25:00|7224.9|7223.1|7227.3|7225.5|7227.7|7225.9|7224.8|7223|223
1620318600000|2021-05-06 16:30:00|7227.4|7225.6|7227.5|7224.5|7228.3|7226.2|7225.9|7224.1|308
1620318900000|2021-05-06 16:35:00|7227|7225.2|7227.2|7224.2|7227.4|7225.6|7225.2|7222.8|241
1620319200000|2021-05-06 16:40:00|7227.1|7224.1|7226.6|7224.8|7227.3|7225.1|7225.8|7223.7|192
1620319500000|2021-05-06 16:45:00|7226.4|7224.6|7225.1|7223.3|7226.9|7224.7|7224.1|7221.7|211
1620319800000|2021-05-06 16:50:00|7225.3|7223.5|7224.9|7223.1|7226.1|7224.2|7224.7|7222.5|244
1620320100000|2021-05-06 16:55:00|7224.8|7223|7223.8|7222|7224.9|7223.1|7222.8|7220.9|259
1620320400000|2021-05-06 17:00:00|7223.7|7221.9|7224.7|7222.9|7224.8|7223|7222.8|7221|257
1620320700000|2021-05-06 17:05:00|7224.8|7223|7224.9|7223.1|7225|7223.2|7223.7|7221.9|176
1620321000000|2021-05-06 17:10:00|7224.8|7223|7224.1|7222.3|7225.1|7223.2|7223.8|7221.5|231
1620321300000|2021-05-06 17:15:00|7223.9|7222.1|7223.9|7222.1|7225|7223.2|7223.3|7221.5|170
1620321600000|2021-05-06 17:20:00|7224.3|7222.5|7225|7223.2|7226.3|7223.9|7224.1|7222.1|188
1620321900000|2021-05-06 17:25:00|7225.1|7223.3|7227|7224|7227.6|7225.8|7225|7223.2|202
1620322200000|2021-05-06 17:30:00|7226|7224.2|7226|7224.2|7227.3|7225.2|7225.8|7224|179
1620322500000|2021-05-06 17:35:00|7225.9|7224.1|7225.8|7224|7226.9|7224.9|7225.2|7223.4|187
1620322800000|2021-05-06 17:40:00|7225.7|7223.9|7227.8|7224.8|7227.8|7225.8|7224.8|7222.8|172
1620323100000|2021-05-06 17:45:00|7227.7|7224.7|7228.1|7226.3|7228.1|7226.3|7225.8|7224|214
1620323400000|2021-05-06 17:50:00|7228|7226.2|7228.2|7226.4|7229.1|7227.1|7227.1|7225.1|185
1620323700000|2021-05-06 17:55:00|7228.3|7226.5|7227.9|7224.9|7229|7227.2|7227.1|7224.8|143
1620324000000|2021-05-06 18:00:00|7227.5|7224.5|7229.8|7228|7230|7228.2|7226.9|7224.5|173
1620324300000|2021-05-06 18:05:00|7229.7|7227.9|7230|7228.2|7230.8|7228.6|7229.3|7227.5|166
1620324600000|2021-05-06 18:10:00|7229.9|7228.1|7227.7|7225.9|7230.8|7229|7226.7|7224.2|317
1620324900000|2021-05-06 18:15:00|7227.6|7225.8|7228.4|7225.4|7229.2|7227.4|7226.7|7224.8|324
1620325200000|2021-05-06 18:20:00|7227.8|7226|7229.4|7227.6|7230.2|7227.8|7226.1|7224.3|306
1620325500000|2021-05-06 18:25:00|7230|7227|7227.8|7226|7230.5|7228|7227.6|7225.4|310
1620325800000|2021-05-06 18:30:00|7227.9|7226.1|7229.6|7227.8|7230.1|7228.3|7227.6|7225.8|238
1620326100000|2021-05-06 18:35:00|7229.7|7227.9|7229.2|7227.4|7230.9|7229.1|7228.8|7227|260
1620326400000|2021-05-06 18:40:00|7229.1|7227.3|7227.9|7226.1|7229.3|7227.5|7226.6|7224.8|202
1620326700000|2021-05-06 18:45:00|7228.1|7226.3|7227.7|7225.9|7230.3|7228.5|7227.5|7225.5|313
1620327000000|2021-05-06 18:50:00|7227.6|7225.8|7228.6|7226.8|7228.8|7227|7227.1|7225.3|206
1620327300000|2021-05-06 18:55:00|7228.7|7226.9|7223.9|7219.9|7228.9|7227.1|7222.4|7218.4|218
1620327600000|2021-05-06 19:00:00|7224|7220|7224.8|7223|7228.4|7225.4|7220.3|7216.3|303
1620327900000|2021-05-06 19:05:00|7224.7|7222.9|7225.6|7223.8|7225.7|7223.9|7224.6|7222.8|109
1620328200000|2021-05-06 19:10:00|7225.5|7223.7|7226.8|7225|7226.9|7225.1|7225.5|7223.7|84
1620328500000|2021-05-06 19:15:00|7226.7|7224.9|7228.6|7226.8|7228.7|7226.9|7226.6|7224.8|93
1620328800000|2021-05-06 19:20:00|7228.7|7226.9|7229.5|7227.7|7230.6|7228.8|7228.4|7226.6|130
1620329100000|2021-05-06 19:25:00|7229.4|7227.6|7233.5|7231.7|7234.1|7232.3|7229.4|7227.6|163
1620329400000|2021-05-06 19:30:00|7233.6|7231.8|7233.7|7231.9|7234.3|7232.5|7233.3|7231.5|143
1620329700000|2021-05-06 19:35:00|7233.8|7232|7235.6|7233.8|7236|7234.2|7233.6|7231.8|152
1620330000000|2021-05-06 19:40:00|7235.5|7233.7|7235.6|7233.8|7236.3|7234.5|7235|7233.2|144
1620330300000|2021-05-06 19:45:00|7235.7|7233.9|7235.4|7233.6|7235.8|7234|7234.2|7231.8|151
1620330600000|2021-05-06 19:50:00|7235.5|7233.7|7237.8|7236|7238.5|7236.7|7235.5|7233.7|198
1620330900000|2021-05-06 19:55:00|7237.7|7235.9|7239.4|7237.6|7239.5|7237.7|7237.7|7235.9|168
1620331200000|2021-05-06 20:00:00|7239.3|7237.5|7237.5|7235.7|7239.3|7237.5|7236.5|7234.7|141
1620331500000|2021-05-06 20:05:00|7237.3|7235.5|7235.8|7232.8|7237.6|7235.8|7234.5|7232.1|105
1620331800000|2021-05-06 20:10:00|7235.9|7232.9|7237.2|7234.2|7237.7|7235.9|7234|7232.2|109
1620332100000|2021-05-06 20:15:00|7236.6|7234.8|7235.2|7233.4|7237|7234.9|7235|7233.2|65
1620332400000|2021-05-06 20:20:00|7235.3|7233.5|7236.5|7234.7|7236.7|7234.9|7235.3|7233.2|61
1620332700000|2021-05-06 20:25:00|7236.4|7234.6|7237.6|7235.8|7237.8|7236|7236.3|7234.2|47
1620333000000|2021-05-06 20:30:00|7237.7|7235.9|7238.9|7237.1|7238.9|7237.1|7237.4|7235.6|66
1620333300000|2021-05-06 20:35:00|7239|7237.2|7238.6|7236.8|7239.3|7237.2|7238.5|7236.2|44
1620333600000|2021-05-06 20:40:00|7238.5|7236.7|7239.5|7237.7|7239.6|7237.8|7238.5|7236|78
1620333900000|2021-05-06 20:45:00|7240.1|7237.1|7238.1|7235.1|7240.3|7238|7237.9|7234.9|100
1620334200000|2021-05-06 20:50:00|7238.3|7235.3|7236.2|7233.2|7238.3|7235.3|7235.5|7233.1|140
1620334500000|2021-05-06 20:55:00|7236.3|7233.3|7236.4|7232.4|7236.8|7233.8|7235|7231.6|150
1620334800000|2021-05-06 21:00:00|7235.7|7231.7|7234.5|7230.5|7236.4|7232.4|7234.3|7230.3|37
1620335100000|2021-05-06 21:05:00|7234.3|7230.3|7236.5|7232.5|7238.1|7234.1|7234|7230|113
1620335400000|2021-05-06 21:10:00|7236.3|7232.3|7236|7232|7237.3|7233.3|7236|7232|65
1620335700000|2021-05-06 21:15:00|7236.3|7232.3|7236|7232|7236.5|7232.6|7234.4|7231|92
1620336000000|2021-05-06 21:20:00|7235.7|7231.7|7235.9|7231.9|7236.4|7232.4|7234.4|7231|123
1620336300000|2021-05-06 21:25:00|7236|7232|7233.6|7229.6|7236.2|7232.3|7232.8|7228.8|119
1620336600000|2021-05-06 21:30:00|7233.4|7229.4|7234.3|7230.3|7234.6|7230.6|7233.4|7229.4|98
1620336900000|2021-05-06 21:35:00|7234.4|7230.4|7235.8|7231.8|7236.1|7232.1|7233.2|7229.2|142
1620337200000|2021-05-06 21:40:00|7235.7|7231.7|7235.2|7231.4|7235.9|7231.9|7234.9|7231.3|67
1620337500000|2021-05-06 21:45:00|7235.6|7231.3|7234.5|7230.5|7235.7|7231.7|7233|7229|80
1620337800000|2021-05-06 21:50:00|7234.4|7230.4|7236.7|7232.9|7237.1|7233.1|7233|7229|198
1620338100000|2021-05-06 21:55:00|7236.6|7232.8|7232.3|7228.3|7236.7|7233.1|7231.7|7227.7|337
1620338400000|2021-05-06 22:00:00|7232.6|7228.6|7234.3|7230.8|7235.5|7231.8|7232.6|7228.6|316
1620338700000|2021-05-06 22:05:00|7233.7|7230.7|7234.5|7231|7235.2|7232|7233.4|7230.3|249
1620339000000|2021-05-06 22:10:00|7234.4|7230.7|7234.3|7231.1|7234.9|7231.7|7233.7|7230.6|194
1620339300000|2021-05-06 22:15:00|7234.2|7230.9|7234.8|7231.8|7235.2|7232.2|7234.1|7230.9|174
1620339600000|2021-05-06 22:20:00|7234.4|7231.4|7232.8|7229.8|7234.7|7231.7|7232.8|7229.8|89
1620339900000|2021-05-06 22:25:00|7233|7230|7233.2|7230.2|7233.2|7230.2|7232.3|7229.3|66
1620340200000|2021-05-06 22:30:00|7233.1|7230.1|7233.2|7230.2|7233.6|7230.6|7232.8|7229.8|103
1620340500000|2021-05-06 22:35:00|7233.3|7230.3|7232.6|7229.6|7233.5|7230.6|7232.1|7229.1|98
1620340800000|2021-05-06 22:40:00|7232.5|7229.5|7233.3|7230.3|7234|7231|7232.3|7229.3|120
1620341100000|2021-05-06 22:45:00|7233.6|7230.6|7234.1|7231.1|7234.5|7231.5|7232.7|7229.7|112
1620341400000|2021-05-06 22:50:00|7234.2|7231.2|7234.2|7231.2|7234.7|7231.8|7233.5|7230.5|84
1620341700000|2021-05-06 22:55:00|7234.3|7231.3|7233.6|7230.6|7234.3|7231.5|7232.5|7229.5|106
1620342000000|2021-05-06 23:00:00|7233.5|7230.5|7235.3|7232.3|7235.6|7232.9|7233.2|7230.2|133
1620342300000|2021-05-06 23:05:00|7235.2|7232.2|7233.7|7230.7|7235.5|7233|7232.5|7230.1|106
1620342600000|2021-05-06 23:10:00|7233.6|7230.6|7234.2|7231.2|7235.3|7232.9|7233.4|7230.4|134
1620342900000|2021-05-06 23:15:00|7234.3|7231.3|7233.5|7231.7|7234.6|7232.2|7233.4|7231|86
1620343200000|2021-05-06 23:20:00|7233.6|7231.8|7234.1|7231.1|7234.2|7231.8|7232.9|7230.4|72
1620343500000|2021-05-06 23:25:00|7234|7231|7234.7|7231.7|7234.7|7232.2|7233.5|7231|59
1620343800000|2021-05-06 23:30:00|7234.6|7231.6|7234.4|7232.6|7235.3|7232.9|7234.3|7231.6|80
1620344100000|2021-05-06 23:35:00|7234.3|7232.5|7233.3|7231.5|7234.7|7232.9|7233.3|7231.1|121
1620344400000|2021-05-06 23:40:00|7233.4|7231.6|7233|7231.2|7234.5|7232.1|7232.5|7230.5|106
1620344700000|2021-05-06 23:45:00|7233.1|7231.3|7233.7|7231.9|7235.2|7232.9|7233.1|7230.8|105
1620345000000|2021-05-06 23:50:00|7233.6|7231.8|7232.7|7230.9|7234.2|7232|7232.6|7230.8|134
1620345300000|2021-05-06 23:55:00|7232.8|7231|7233.4|7230.4|7234.3|7232|7232.8|7230.3|106
1620345600000|2021-05-07 00:00:00|7232.8|7231|7234.6|7232.8|7235.9|7233.5|7232.3|7230.4|264
1620345900000|2021-05-07 00:05:00|7234.5|7232.7|7234.6|7232.8|7236.2|7234|7234.4|7232|175
1620346200000|2021-05-07 00:10:00|7234.7|7232.9|7233.5|7231.7|7236.2|7234.4|7233.2|7231.2|180
1620346500000|2021-05-07 00:15:00|7233.4|7231.6|7233.4|7230.4|7235.3|7232.8|7233.1|7230.4|122
1620346800000|2021-05-07 00:20:00|7232.8|7231|7232.2|7230.4|7233.6|7231.4|7231.8|7229.9|176
1620347100000|2021-05-07 00:25:00|7232.1|7230.3|7230.6|7228.8|7232.9|7230.9|7229.9|7228.1|161
1620347400000|2021-05-07 00:30:00|7230.5|7228.7|7229.9|7228.1|7232.6|7230.7|7229.8|7227.6|189
1620347700000|2021-05-07 00:35:00|7229.8|7228|7230.8|7229|7231.8|7230|7229.5|7227.7|140
1620348000000|2021-05-07 00:40:00|7230.9|7229.1|7229.5|7227.7|7231.1|7229.2|7228.8|7226.7|188
1620348300000|2021-05-07 00:45:00|7229.4|7227.6|7231.4|7229.6|7231.8|7230|7229|7226.7|213
1620348600000|2021-05-07 00:50:00|7231.6|7229.8|7228.6|7226.8|7231.8|7230|7228.1|7225.9|281
1620348900000|2021-05-07 00:55:00|7228.3|7226.5|7228.7|7226.9|7229.6|7227.8|7227.4|7225.6|242
1620349200000|2021-05-07 01:00:00|7228.6|7226.8|7229.8|7228|7231|7228.7|7228.1|7225.8|291
1620349500000|2021-05-07 01:05:00|7229.7|7227.9|7228.8|7227|7230|7228.1|7227.7|7225.7|258
1620349800000|2021-05-07 01:10:00|7228.9|7227.1|7231.1|7229.3|7232|7229.8|7228.8|7226.8|277
1620350100000|2021-05-07 01:15:00|7231.2|7229.4|7232.6|7230.8|7234.1|7232.3|7231.2|7229|262
1620350400000|2021-05-07 01:20:00|7232.5|7230.7|7230.6|7228.8|7233.2|7231.4|7230.5|7228.4|240
1620350700000|2021-05-07 01:25:00|7230.7|7228.9|7232.1|7229.1|7232.2|7230.1|7230.6|7228.8|173
1620351000000|2021-05-07 01:30:00|7232|7229|7235.5|7233.7|7237.1|7234.8|7229.9|7227.5|300
1620351300000|2021-05-07 01:35:00|7235.6|7233.8|7233|7231.2|7235.6|7233.8|7232.9|7230.5|216
1620351600000|2021-05-07 01:40:00|7232.9|7231.1|7240.7|7237.7|7241.2|7238.7|7232.9|7231.1|272
1620351900000|2021-05-07 01:45:00|7240.6|7237.6|7240.3|7238.5|7245.4|7242.8|7239.8|7237.5|290
1620352200000|2021-05-07 01:50:00|7240.4|7238.6|7239.5|7237.7|7241.6|7239.2|7239.2|7237.2|219
1620352500000|2021-05-07 01:55:00|7239.4|7237.6|7241.7|7238.7|7241.7|7239.3|7238.1|7236.3|271
1620352800000|2021-05-07 02:00:00|7241.6|7238.6|7240.2|7238.4|7243.3|7241.5|7240.1|7238.3|341
1620353100000|2021-05-07 02:05:00|7240.1|7238.3|7237.5|7235.7|7240.6|7238.8|7236.2|7234.4|306
1620353400000|2021-05-07 02:10:00|7237.6|7235.8|7233.8|7232|7237.7|7235.9|7233.6|7231.8|282
1620353700000|2021-05-07 02:15:00|7233.9|7232.1|7231.6|7229.8|7233.9|7232.1|7230.1|7227.9|256
1620354000000|2021-05-07 02:20:00|7231.5|7229.7|7233.5|7230.5|7234.2|7232|7231.4|7229.2|239
1620354300000|2021-05-07 02:25:00|7233.6|7230.6|7232.5|7230.7|7233.7|7231.3|7231.9|7229.9|189
1620354600000|2021-05-07 02:30:00|7232.6|7230.8|7228.5|7226.7|7232.6|7230.8|7228.4|7226.1|225
1620354900000|2021-05-07 02:35:00|7228.4|7226.6|7230.5|7228.7|7232.4|7230.1|7228|7225.6|322
1620355200000|2021-05-07 02:40:00|7230.6|7228.8|7230.6|7228.8|7232|7229.9|7230.2|7228|257
1620355500000|2021-05-07 02:45:00|7230.7|7228.9|7231|7229.2|7232.4|7230.6|7230.2|7227.8|270
1620355800000|2021-05-07 02:50:00|7231.1|7229.3|7230.5|7228.7|7231.9|7229.6|7230.2|7228.2|232
1620356100000|2021-05-07 02:55:00|7230.4|7228.6|7233.2|7230.2|7233.3|7230.7|7229.5|7227.3|216
1620356400000|2021-05-07 03:00:00|7233.3|7230.3|7235.6|7233.8|7239.1|7236.4|7232.5|7230.1|295
1620356700000|2021-05-07 03:05:00|7236.2|7233.2|7235.8|7232.8|7236.8|7233.9|7235.4|7232.4|201
1620357000000|2021-05-07 03:10:00|7235.9|7232.9|7230.4|7228.6|7236.2|7233.8|7230.1|7227.6|344
1620357300000|2021-05-07 03:15:00|7230.5|7228.7|7233.5|7230.5|7233.7|7231.3|7229.7|7227.2|269
1620357600000|2021-05-07 03:20:00|7233.6|7230.6|7234.2|7232.4|7234.7|7232.9|7232.4|7230.5|187
1620357900000|2021-05-07 03:25:00|7234.1|7232.3|7235.2|7233.4|7235.3|7233.5|7233.9|7231.7|224
1620358200000|2021-05-07 03:30:00|7235.3|7233.5|7234.4|7232.6|7235.8|7233.8|7234.2|7232.4|232
1620358500000|2021-05-07 03:35:00|7234.5|7232.7|7235.3|7233.5|7235.7|7233.8|7232.7|7230.8|251
1620358800000|2021-05-07 03:40:00|7235.4|7233.6|7234.5|7231.5|7236.9|7234.6|7234.1|7231.3|233
1620359100000|2021-05-07 03:45:00|7233.9|7232.1|7233.6|7230.6|7235.1|7232.8|7232.8|7230.4|237
1620359400000|2021-05-07 03:50:00|7233.7|7230.7|7231.4|7229.6|7233.7|7231.8|7231.2|7229.4|207
1620359700000|2021-05-07 03:55:00|7231|7229.2|7231.5|7229.7|7232.2|7229.8|7230.8|7228.6|194
1620360000000|2021-05-07 04:00:00|7231.4|7229.6|7231.3|7229.5|7232.1|7229.6|7230.3|7228|183
1620360300000|2021-05-07 04:05:00|7231.4|7229.6|7232.6|7229.6|7232.7|7230.6|7231.3|7229.5|153
1620360600000|2021-05-07 04:10:00|7232|7230.2|7233.4|7231.6|7233.5|7231.7|7232|7229.7|123
1620360900000|2021-05-07 04:15:00|7233.5|7231.7|7233.7|7230.7|7233.8|7231.8|7232.1|7230|110
1620361200000|2021-05-07 04:20:00|7233.1|7231.3|7232.6|7230.8|7233.9|7231.6|7232.1|7229.8|117
1620361500000|2021-05-07 04:25:00|7232.5|7230.7|7231.3|7229.5|7233.5|7231|7230.7|7228.5|172
1620361800000|2021-05-07 04:30:00|7231.4|7229.6|7232.4|7230.6|7233.8|7232|7231.3|7229.5|210
1620362100000|2021-05-07 04:35:00|7232.5|7230.7|7231.8|7230|7232.9|7231.1|7231.6|7229.8|123
1620362400000|2021-05-07 04:40:00|7231.7|7229.9|7231.4|7229.6|7231.7|7229.9|7230.4|7228.5|160
1620362700000|2021-05-07 04:45:00|7231.5|7229.7|7231.1|7229.3|7231.5|7229.7|7229.7|7227.9|165
1620363000000|2021-05-07 04:50:00|7231.2|7229.4|7230.8|7229|7232.4|7230.6|7230.4|7228.6|188
1620363300000|2021-05-07 04:55:00|7230.9|7229.1|7231.1|7229.3|7231.3|7229.5|7229.7|7227.5|183
1620363600000|2021-05-07 05:00:00|7231|7229.2|7230.5|7228.7|7231.8|7229.9|7230|7228.2|211
1620363900000|2021-05-07 05:05:00|7230.4|7228.6|7230.2|7228.4|7230.7|7228.9|7229.4|7227.6|138
1620364200000|2021-05-07 05:10:00|7230.1|7228.3|7230.5|7228.7|7231.1|7229.3|7230.1|7228.3|153
1620364500000|2021-05-07 05:15:00|7230.4|7228.6|7232.4|7230.6|7233.6|7231.3|7230.3|7228.5|156
1620364800000|2021-05-07 05:20:00|7232.5|7230.7|7232.8|7231|7232.9|7231.1|7231.4|7229.3|173
1620365100000|2021-05-07 05:25:00|7232.7|7230.9|7232.6|7230.8|7233.5|7231.7|7232.5|7230.1|133
1620365400000|2021-05-07 05:30:00|7232.7|7230.9|7233.1|7231.3|7233.8|7231.6|7231.6|7229.4|226
1620365700000|2021-05-07 05:35:00|7233|7231.2|7234.5|7232.7|7235.1|7233.1|7233|7230.6|234
1620366000000|2021-05-07 05:40:00|7234.6|7232.8|7235|7232|7235.8|7233.5|7234.1|7231.9|137
1620366300000|2021-05-07 05:45:00|7234.9|7231.9|7235.7|7233.9|7236.7|7234.8|7233.7|7231.8|260
1620366600000|2021-05-07 05:50:00|7235.6|7233.8|7235.3|7233.5|7236.1|7234.3|7233.5|7231.2|276
1620366900000|2021-05-07 05:55:00|7235.4|7233.6|7238.6|7235.6|7239|7236.6|7235.4|7233.6|211
1620367200000|2021-05-07 06:00:00|7238|7236.2|7236.3|7234.5|7238.6|7236.2|7236.1|7234|225
1620367500000|2021-05-07 06:05:00|7236.2|7234.4|7240.3|7238.5|7242|7240|7235.4|7233.3|339
1620367800000|2021-05-07 06:10:00|7240.4|7238.6|7233.3|7231.5|7241.4|7239.6|7232.7|7230.4|338
1620368100000|2021-05-07 06:15:00|7233.8|7230.8|7228.7|7226.9|7233.8|7231.3|7228.4|7226.3|377
1620368400000|2021-05-07 06:20:00|7228.9|7227.1|7225.6|7223.8|7229.7|7227.3|7224.4|7222|345
1620368700000|2021-05-07 06:25:00|7226|7223|7219.5|7216.5|7226.1|7223.1|7218.8|7216.4|434
1620369000000|2021-05-07 06:30:00|7219.6|7216.6|7222.6|7220.8|7223.2|7220.9|7218.8|7216.2|338
1620369300000|2021-05-07 06:35:00|7222.4|7220.6|7221.7|7218.7|7223.7|7221.3|7220.6|7218.2|306
1620369600000|2021-05-07 06:40:00|7221.8|7218.8|7221.6|7219.8|7222.8|7220.3|7219.5|7217.4|354
1620369900000|2021-05-07 06:45:00|7222.1|7219.1|7222.1|7220.3|7222.7|7220.4|7220.2|7217.7|254
1620370200000|2021-05-07 06:50:00|7222.2|7220.4|7220.4|7217.4|7223|7220.7|7219.8|7217.4|263
1620370500000|2021-05-07 06:55:00|7220.5|7217.5|7221.2|7218.2|7222.4|7220.6|7219.7|7217.3|277
1620370800000|2021-05-07 07:00:00|7221.1|7218.1|7224.4|7221.4|7224.7|7222.3|7220.5|7217.5|288
1620371100000|2021-05-07 07:05:00|7223.8|7222|7224.6|7222.8|7226.3|7224|7222.3|7220.1|291
1620371400000|2021-05-07 07:10:00|7225.4|7223.6|7230.5|7227.5|7230.7|7227.7|7224.3|7222.1|431
1620371700000|2021-05-07 07:15:00|7230.3|7227.3|7223.2|7221.4|7230.9|7227.9|7223.1|7220.8|554
1620372000000|2021-05-07 07:20:00|7223.1|7221.3|7217|7214|7223.4|7221.5|7216.3|7213.8|500
1620372300000|2021-05-07 07:25:00|7216.9|7213.9|7215.3|7213.5|7218.1|7215.5|7215.1|7212.8|389
1620372600000|2021-05-07 07:30:00|7215.4|7213.6|7213.9|7212.1|7215.5|7213.7|7211.9|7209.5|287
1620372900000|2021-05-07 07:35:00|7214.1|7212.3|7215.9|7214.1|7216.2|7214.1|7212.3|7210.1|379
1620373200000|2021-05-07 07:40:00|7216|7214.2|7220.7|7217.7|7220.8|7218.4|7213.4|7211.1|290
1620373500000|2021-05-07 07:45:00|7220.8|7217.8|7218|7216.2|7221.3|7219.2|7216.4|7214.6|342
1620373800000|2021-05-07 07:50:00|7218.1|7216.3|7220.1|7217.1|7220.1|7218.1|7217.9|7216|204
1620374100000|2021-05-07 07:55:00|7220.2|7217.2|7221.8|7218.8|7222.1|7219.7|7219.4|7217.1|237
1620374400000|2021-05-07 08:00:00|7221.1|7219.3|7222.6|7220.8|7222.9|7221.1|7220.1|7217.7|268
1620374700000|2021-05-07 08:05:00|7222.5|7220.7|7223.5|7221.7|7224.8|7222.7|7222.3|7220.2|293
1620375000000|2021-05-07 08:10:00|7223.6|7221.8|7223.4|7221.6|7225.1|7222.9|7223|7221.2|230
1620375300000|2021-05-07 08:15:00|7222.9|7221.1|7225.5|7223.7|7227.1|7224.9|7222.9|7221.1|292
1620375600000|2021-05-07 08:20:00|7225.6|7223.8|7227.5|7225.7|7229.6|7227.4|7225.1|7223.3|326
1620375900000|2021-05-07 08:25:00|7227.4|7225.6|7228.9|7227.1|7230.1|7228|7226.9|7225.1|230
1620376200000|2021-05-07 08:30:00|7229.5|7226.5|7227.7|7225.9|7231.5|7229.7|7227.4|7225.6|284
1620376500000|2021-05-07 08:35:00|7228.2|7226.4|7231.5|7229.7|7233.8|7231.4|7228.2|7226.4|334
1620376800000|2021-05-07 08:40:00|7231.4|7229.6|7231.4|7228.4|7232.2|7229.8|7229.5|7227.5|291
1620377100000|2021-05-07 08:45:00|7231.5|7228.5|7228.3|7226.5|7231.8|7229.8|7227.7|7225.2|309
1620377400000|2021-05-07 08:50:00|7228.2|7226.4|7226.2|7224.4|7229.3|7227|7226|7223.9|262
1620377700000|2021-05-07 08:55:00|7226.3|7224.5|7228.9|7227.1|7229.5|7227.1|7226|7224.2|235
1620378000000|2021-05-07 09:00:00|7228.8|7227|7226.4|7224.6|7229.6|7227.1|7226.3|7224.1|249
1620378300000|2021-05-07 09:05:00|7226.5|7224.7|7225.3|7223.5|7227.2|7225|7224.7|7222.9|191
1620378600000|2021-05-07 09:10:00|7225.2|7223.4|7222.7|7220.9|7225.9|7223.8|7222.5|7220.7|226
1620378900000|2021-05-07 09:15:00|7222.5|7220.7|7225.3|7223.5|7226.2|7223.9|7222.4|7220|228
1620379200000|2021-05-07 09:20:00|7225.2|7223.4|7226.3|7224.5|7226.4|7224.6|7224.3|7222.1|232
1620379500000|2021-05-07 09:25:00|7226.2|7224.4|7225.5|7223.7|7226.6|7224.5|7225.1|7222.9|169
1620379800000|2021-05-07 09:30:00|7225.4|7223.6|7223.1|7221.3|7225.4|7223.6|7222.6|7220.8|252
1620380100000|2021-05-07 09:35:00|7223|7221.2|7221|7219.2|7223|7221.2|7220.2|7217.9|262
1620380400000|2021-05-07 09:40:00|7220.9|7219.1|7220.1|7217.1|7222.1|7219.6|7218.6|7216.6|249
1620380700000|2021-05-07 09:45:00|7220|7217|7219.6|7217.8|7220.1|7217.9|7218.4|7215.9|192
1620381000000|2021-05-07 09:50:00|7219.4|7217.6|7221.6|7219.8|7222.1|7219.8|7219.3|7217|150
1620381300000|2021-05-07 09:55:00|7221.7|7219.9|7220.2|7218.4|7223.8|7221.2|7219.5|7217.5|265
1620381600000|2021-05-07 10:00:00|7220.1|7218.3|7220.4|7218.6|7221.5|7219.7|7219.3|7217.5|271
1620381900000|2021-05-07 10:05:00|7220.5|7218.7|7218.4|7215.4|7220.5|7218.7|7216.8|7214.5|249
1620382200000|2021-05-07 10:10:00|7218.5|7215.5|7220.4|7218.6|7220.8|7218.8|7218|7215.5|245
1620382500000|2021-05-07 10:15:00|7220.5|7218.7|7219|7217.2|7221.9|7219.6|7219|7217|277
1620382800000|2021-05-07 10:20:00|7218.9|7217.1|7218.4|7216.6|7220.2|7218.4|7218.3|7216.5|215
1620383100000|2021-05-07 10:25:00|7218.5|7216.7|7217.2|7215.4|7218.7|7216.9|7217|7215.2|195
1620383400000|2021-05-07 10:30:00|7217.1|7215.3|7215.3|7213.5|7217.4|7215.6|7214.5|7212.7|285
1620383700000|2021-05-07 10:35:00|7215.4|7213.6|7215.9|7214.1|7216.3|7214.5|7212.6|7210.8|271
1620384000000|2021-05-07 10:40:00|7215.8|7214|7216.3|7214.5|7216.7|7214.9|7215.2|7213.2|220
1620384300000|2021-05-07 10:45:00|7216.2|7214.4|7215.3|7213.5|7216.6|7214.6|7213.8|7211.9|252
1620384600000|2021-05-07 10:50:00|7215.2|7213.4|7214.5|7212.7|7215.6|7213.8|7213.7|7211.9|176
1620384900000|2021-05-07 10:55:00|7214.6|7212.8|7217.2|7215.4|7217.8|7215.5|7214.2|7212.4|253
1620385200000|2021-05-07 11:00:00|7216.7|7214.9|7217.6|7215.8|7218.5|7216.2|7216.2|7213.9|242
1620385500000|2021-05-07 11:05:00|7217.5|7215.7|7216.4|7214.6|7218|7215.8|7216.4|7214.6|164
1620385800000|2021-05-07 11:10:00|7216.5|7214.7|7216.9|7215.1|7217.2|7215.4|7215.9|7214.1|175
1620386100000|2021-05-07 11:15:00|7216.7|7214.9|7215.9|7214.1|7216.8|7215|7215.4|7213.6|204
1620386400000|2021-05-07 11:20:00|7215.8|7214|7214.4|7212.6|7216.1|7214.3|7214.2|7212.4|216
1620386700000|2021-05-07 11:25:00|7214.5|7212.7|7214.8|7213|7216|7214.2|7214.3|7212.5|266
1620387000000|2021-05-07 11:30:00|7215|7213.2|7216|7214.2|7216.7|7214.9|7214.1|7212.3|191
1620387300000|2021-05-07 11:35:00|7216.1|7214.3|7213.3|7211.5|7216.3|7214.5|7213.3|7211.5|237
1620387600000|2021-05-07 11:40:00|7212.7|7210.9|7213.6|7211.8|7214.6|7212.8|7212.7|7210.9|258
1620387900000|2021-05-07 11:45:00|7213.8|7212|7213.4|7211.6|7214.9|7213.1|7212.5|7210.7|201
1620388200000|2021-05-07 11:50:00|7213.3|7211.5|7213|7211.2|7214.6|7212.8|7212.9|7211|213
1620388500000|2021-05-07 11:55:00|7212.9|7211.1|7213.6|7211.8|7214.5|7212.7|7212|7210.2|235
1620388800000|2021-05-07 12:00:00|7213.5|7211.7|7211.3|7209.5|7213.6|7211.8|7211.2|7209.4|315
1620389100000|2021-05-07 12:05:00|7211.4|7209.6|7208.5|7206.7|7211.5|7209.7|7206.5|7204.7|268
1620389400000|2021-05-07 12:10:00|7208.3|7206.5|7209|7207.2|7209.6|7207.8|7206.2|7204.4|241
1620389700000|2021-05-07 12:15:00|7208.9|7207.1|7208.3|7206.5|7210.7|7208.9|7208.1|7206.3|282
1620390000000|2021-05-07 12:20:00|7208.2|7206.4|7210.4|7208.6|7211.6|7209.8|7208.2|7206.4|227
1620390300000|2021-05-07 12:25:00|7210.5|7208.7|7210.2|7206.2|7210.9|7209.1|7208.1|7205.7|223
1620390600000|2021-05-07 12:30:00|7210|7206|7251.9|7248.9|7256.2|7253.2|7210|7206|961
1620390900000|2021-05-07 12:35:00|7252.3|7249.3|7256.7|7253.7|7270.6|7267.6|7249.2|7246.2|881
1620391200000|2021-05-07 12:40:00|7256.8|7253.8|7254.3|7252.5|7265.4|7262.4|7252.8|7249.8|807
1620391500000|2021-05-07 12:45:00|7254.4|7252.6|7261.7|7259.9|7263|7260.6|7253.9|7250.9|646
1620391800000|2021-05-07 12:50:00|7262.1|7260.3|7272.2|7269.2|7277.2|7275.3|7262.1|7260.1|681
1620392100000|2021-05-07 12:55:00|7272.3|7269.3|7261.9|7258.9|7274.7|7272.4|7256.4|7253.9|758
1620392400000|2021-05-07 13:00:00|7261.4|7259.6|7258|7256.2|7267.1|7264.8|7257.9|7256|701
1620392700000|2021-05-07 13:05:00|7257.4|7255.6|7248.3|7246.5|7258.1|7256.3|7244.1|7241.7|725
1620393000000|2021-05-07 13:10:00|7248.2|7246.4|7256.8|7255|7257.7|7255.2|7245.1|7243.3|608
1620393300000|2021-05-07 13:15:00|7256.9|7255.1|7254.3|7252.5|7260.5|7258.1|7253.3|7251|635
1620393600000|2021-05-07 13:20:00|7254.9|7251.9|7244.4|7242.6|7254.9|7252.5|7244|7242.2|674
1620393900000|2021-05-07 13:25:00|7244.3|7242.5|7245.4|7243.6|7248.6|7246.8|7244|7242.2|492
1620394200000|2021-05-07 13:30:00|7245.3|7243.5|7235.4|7233.6|7246.1|7244.3|7234.7|7232.9|525
1620394500000|2021-05-07 13:35:00|7235.3|7233.5|7237.7|7235.9|7240.4|7238.6|7234.6|7232.2|483
1620394800000|2021-05-07 13:40:00|7238|7236.2|7238.5|7236.7|7239.4|7237.2|7231.8|7230|479
1620395100000|2021-05-07 13:45:00|7238.6|7236.8|7248.6|7246.8|7248.9|7247.1|7234.2|7232.4|491
1620395400000|2021-05-07 13:50:00|7248.7|7246.9|7247.2|7245.4|7251.7|7249.4|7245.7|7243.4|435
1620395700000|2021-05-07 13:55:00|7246.9|7245.1|7252|7249|7252.7|7250.6|7245.5|7243.7|401
1620396000000|2021-05-07 14:00:00|7251.9|7248.9|7256.4|7254.6|7258.4|7256.6|7250.8|7248.9|439
1620396300000|2021-05-07 14:05:00|7256.3|7254.5|7260.7|7258.9|7262.5|7260.7|7255.6|7253.4|381
1620396600000|2021-05-07 14:10:00|7260.9|7259.1|7264.2|7262.4|7264.8|7263|7260.8|7259|353
1620396900000|2021-05-07 14:15:00|7264.3|7262.5|7262.8|7261|7265.5|7263.6|7260.6|7258.6|357
1620397200000|2021-05-07 14:20:00|7262.5|7260.7|7263.4|7261.6|7268.5|7266.2|7262|7260.2|441
1620397500000|2021-05-07 14:25:00|7263.3|7261.5|7264.4|7262.6|7267.4|7265.6|7263.3|7261.5|375
1620397800000|2021-05-07 14:30:00|7264.5|7262.7|7269.2|7267.4|7269.7|7267.4|7264.5|7262.3|389
1620398100000|2021-05-07 14:35:00|7268.8|7267|7264.8|7263|7273.8|7271.4|7264.3|7262.2|376
1620398400000|2021-05-07 14:40:00|7264.7|7262.9|7271|7269.2|7271.3|7269.5|7264.7|7262.9|354
1620398700000|2021-05-07 14:45:00|7271.1|7269.3|7272.1|7270.3|7275.4|7273.6|7269.4|7266.9|381
1620399000000|2021-05-07 14:50:00|7272.2|7270.4|7272|7270.2|7272.6|7270.8|7269.3|7267.5|367
1620399300000|2021-05-07 14:55:00|7271.9|7270.1|7275.2|7273.4|7276.5|7274.7|7271.3|7269.5|371
1620399600000|2021-05-07 15:00:00|7275.1|7273.3|7278.3|7276.5|7278.8|7276.7|7273.8|7272|404
1620399900000|2021-05-07 15:05:00|7278.2|7276.4|7281|7279.2|7281.5|7279.6|7276.7|7274.8|278
1620400200000|2021-05-07 15:10:00|7280.9|7279.1|7282.5|7280.7|7282.7|7280.9|7279.5|7277.7|251
1620400500000|2021-05-07 15:15:00|7282.4|7280.6|7282.5|7280.7|7283.2|7281.1|7280.2|7277.9|262
1620400800000|2021-05-07 15:20:00|7282.6|7280.8|7287.6|7285.8|7288.7|7286.2|7282|7279.9|266
1620401100000|2021-05-07 15:25:00|7287.4|7285.6|7285.3|7283.5|7288.6|7286.3|7284.4|7282.2|303
1620401400000|2021-05-07 15:30:00|7285.4|7283.6|7290.1|7287.1|7290.2|7288.4|7285.1|7283.3|299
1620401700000|2021-05-07 15:35:00|7289.3|7287.5|7295.2|7293.4|7295.6|7293.4|7289.2|7287.4|320
1620402000000|2021-05-07 15:40:00|7295.3|7293.5|7297.3|7295.5|7299.8|7297.5|7295|7292.8|369
1620402300000|2021-05-07 15:45:00|7297.2|7295.4|7295.4|7293.6|7300.4|7298.6|7295.3|7293.5|346
1620402600000|2021-05-07 15:50:00|7295.5|7293.7|7297.5|7295.7|7297.7|7295.9|7294.2|7292.4|246
1620402900000|2021-05-07 15:55:00|7297.4|7295.6|7296.3|7294.5|7298.8|7296.6|7295.9|7293.8|311
1620403200000|2021-05-07 16:00:00|7296.4|7294.6|7288.4|7286.6|7296.5|7294.7|7288.2|7285.9|333
1620403500000|2021-05-07 16:05:00|7288.1|7286.3|7284.7|7282.9|7288.7|7286.9|7284.2|7282.4|269
1620403800000|2021-05-07 16:10:00|7284.8|7283|7283.2|7280.2|7285.4|7283.6|7281.9|7280.1|272
1620404100000|2021-05-07 16:15:00|7283|7281.2|7286.1|7284.3|7287.6|7285.8|7281.6|7279.1|263
1620404400000|2021-05-07 16:20:00|7286.2|7284.4|7285.2|7283.4|7286.3|7284.5|7283.9|7282|249
1620404700000|2021-05-07 16:25:00|7285.3|7283.5|7284.3|7282.5|7286.8|7284.4|7284|7282|263
1620405000000|2021-05-07 16:30:00|7284.4|7282.6|7281.7|7279.9|7284.8|7282.9|7281.6|7279.3|281
1620405300000|2021-05-07 16:35:00|7281.6|7279.8|7276.3|7274.5|7281.7|7279.9|7274.9|7272.7|337
1620405600000|2021-05-07 16:40:00|7276.4|7274.6|7277.3|7275.5|7278|7276.2|7275.7|7273.7|238
1620405900000|2021-05-07 16:45:00|7277.1|7275.3|7275.3|7273.5|7278.4|7276.4|7274.9|7272.7|233
1620406200000|2021-05-07 16:50:00|7275.4|7273.6|7275.5|7273.7|7276.7|7274.9|7274.8|7273|215
1620406500000|2021-05-07 16:55:00|7275.4|7273.6|7280.1|7278.3|7280.7|7278.9|7274.9|7273.1|248
1620406800000|2021-05-07 17:00:00|7280|7278.2|7280.7|7278.9|7280.7|7278.9|7278.3|7276.5|203
1620407100000|2021-05-07 17:05:00|7280.6|7278.8|7284.7|7282.9|7285.2|7283.4|7280.3|7278.5|256
1620407400000|2021-05-07 17:10:00|7284.6|7282.8|7284.7|7282.9|7286|7284.2|7283.5|7281.2|194
1620407700000|2021-05-07 17:15:00|7284.6|7282.8|7282.6|7280.8|7284.6|7282.8|7281|7279.2|243
1620408000000|2021-05-07 17:20:00|7282.5|7280.7|7278.7|7276.9|7282.5|7280.7|7277.3|7275.5|306
1620408300000|2021-05-07 17:25:00|7278.6|7276.8|7276.3|7274.5|7279.6|7277.8|7276.1|7274.3|325
1620408600000|2021-05-07 17:30:00|7276.1|7274.3|7276.3|7274.5|7276.5|7274.7|7274.9|7273.1|306
1620408900000|2021-05-07 17:35:00|7276.2|7274.4|7279.4|7277.6|7280.2|7278.4|7275.5|7273.7|316
1620409200000|2021-05-07 17:40:00|7279.3|7277.5|7278.3|7276.5|7279.9|7278.1|7277.2|7275.4|316
1620409500000|2021-05-07 17:45:00|7278.4|7276.6|7284.4|7282.6|7285.3|7283.5|7278.3|7276.5|333
1620409800000|2021-05-07 17:50:00|7284.5|7282.7|7281.3|7279.5|7284.8|7282.8|7281.3|7279.5|265
1620410100000|2021-05-07 17:55:00|7281.2|7279.4|7279.4|7277.6|7282.5|7280|7279.2|7277.2|255
1620410400000|2021-05-07 18:00:00|7279.3|7277.5|7277|7275.2|7279.4|7277.6|7275.4|7273.3|389
1620410700000|2021-05-07 18:05:00|7277.1|7275.3|7278|7276.2|7279|7277.2|7276.5|7274.6|299
1620411000000|2021-05-07 18:10:00|7278.1|7276.3|7278|7276.2|7279.1|7277.3|7277.2|7275|222
1620411300000|2021-05-07 18:15:00|7277.9|7276.1|7277.2|7275.4|7278.7|7276.4|7276.9|7275.1|182
1620411600000|2021-05-07 18:20:00|7277.1|7275.3|7277.6|7275.8|7277.8|7276|7275|7273.2|175
1620411900000|2021-05-07 18:25:00|7277.7|7275.9|7277.8|7276|7278|7276.2|7275.7|7273.9|206
1620412200000|2021-05-07 18:30:00|7277.9|7276.1|7280.3|7278.5|7281.3|7279|7277.5|7275.7|228
1620412500000|2021-05-07 18:35:00|7280.4|7278.6|7278.6|7276.8|7280.6|7278.8|7278.1|7276.3|241
1620412800000|2021-05-07 18:40:00|7278.7|7276.9|7279.5|7277.7|7280.2|7278.4|7278.3|7276.5|244
1620413100000|2021-05-07 18:45:00|7279.7|7277.9|7279.8|7278|7280.2|7278.4|7279|7277.2|256
1620413400000|2021-05-07 18:50:00|7280|7278.2|7280.1|7278.3|7281.4|7279.3|7279.2|7277.4|227
1620413700000|2021-05-07 18:55:00|7280|7278.2|7284.2|7282.4|7284.7|7282.9|7280|7278.2|206
1620414000000|2021-05-07 19:00:00|7284.3|7282.5|7282.2|7280.4|7285|7283.2|7281.8|7280|229
1620414300000|2021-05-07 19:05:00|7282.5|7280.7|7283|7281.2|7283.4|7281.6|7281.9|7280|167
1620414600000|2021-05-07 19:10:00|7282.9|7281.1|7284.2|7282.4|7284.2|7282.4|7282.6|7280.8|122
1620414900000|2021-05-07 19:15:00|7284.5|7282.7|7286.1|7284.3|7286.4|7284.6|7283.4|7281.6|150
1620415200000|2021-05-07 19:20:00|7286.2|7284.4|7285.2|7283.4|7287.8|7286|7285|7283.2|132
1620415500000|2021-05-07 19:25:00|7285.3|7283.5|7286.1|7284.3|7286.2|7284.4|7283.9|7281.6|134
1620415800000|2021-05-07 19:30:00|7286.2|7284.4|7283.6|7281.8|7287.8|7285.5|7283.2|7281.4|180
1620416100000|2021-05-07 19:35:00|7283.4|7281.6|7283.3|7281.5|7284.2|7281.8|7282|7280.2|202
1620416400000|2021-05-07 19:40:00|7283.5|7281.7|7283.2|7281.4|7285|7283.2|7283|7281.1|165
1620416700000|2021-05-07 19:45:00|7283.3|7281.5|7285.2|7283.4|7285.3|7283.5|7283.1|7281.3|131
1620417000000|2021-05-07 19:50:00|7285.1|7283.3|7286|7284.2|7286.3|7284.5|7284.4|7282.5|95
1620417300000|2021-05-07 19:55:00|7286.2|7284.4|7285.1|7283.3|7286.3|7284.4|7283.8|7281.5|188
1620417600000|2021-05-07 20:00:00|7285|7283.2|7284.3|7281.3|7286.3|7283.3|7284.1|7281.2|147
1620417900000|2021-05-07 20:05:00|7284.2|7281.2|7285.6|7282.6|7285.9|7282.9|7284.2|7281.2|136
1620418200000|2021-05-07 20:10:00|7285.5|7282.5|7284.6|7281.6|7285.8|7282.8|7284.1|7281.1|134
1620418500000|2021-05-07 20:15:00|7284.7|7281.7|7283.4|7280.4|7284.9|7281.9|7283.3|7280.3|104
1620418800000|2021-05-07 20:20:00|7283.7|7280.7|7282.8|7279.8|7283.8|7280.8|7282.5|7279.5|73
1620419100000|2021-05-07 20:25:00|7282.7|7279.7|7282.6|7279.6|7282.8|7279.8|7281.6|7278.6|76
1620419400000|2021-05-07 20:30:00|7282.7|7279.7|7280.6|7277.6|7282.7|7279.8|7280.4|7277.4|108
1620419700000|2021-05-07 20:35:00|7280.7|7277.7|7282.3|7279.3|7282.4|7279.4|7280.6|7277.6|128
1620420000000|2021-05-07 20:40:00|7282.2|7279.2|7282.7|7279.7|7283.3|7280.3|7281.6|7278.6|45
1620420300000|2021-05-07 20:45:00|7282.8|7279.8|7284.8|7281.8|7284.8|7281.8|7282.7|7279.7|99
1620420600000|2021-05-07 20:50:00|7284.7|7281.7|7284|7281|7285.8|7282.8|7283.3|7280.3|112
1620420900000|2021-05-07 20:55:00|7284.1|7281.1|7281.5|7277.5|7287.9|7283.9|7279.7|7275.7|290
1620590400000|2021-05-09 20:00:00|7288.5|7278.5|7288.3|7278.3|7289.9|7279.9|7288.3|7278.3|9
1620590700000|2021-05-09 20:05:00|7288.5|7278.5|7288.5|7278.5|7288.5|7278.5|7288.3|7278.3|9
1620591000000|2021-05-09 20:10:00|7288.3|7278.3|7288.3|7278.3|7289.9|7279.9|7288.3|7278.3|10
1620591300000|2021-05-09 20:15:00|7288.5|7278.5|7288.5|7278.5|7289.9|7279.9|7288.3|7278.3|8
1620591600000|2021-05-09 20:20:00|7288.3|7278.3|7289.9|7279.9|7289.9|7279.9|7288.3|7278.3|9
1620591900000|2021-05-09 20:25:00|7288.5|7278.5|7289.9|7279.9|7289.9|7279.9|7288.3|7278.3|11
1620592200000|2021-05-09 20:30:00|7290|7280|7289.9|7279.9|7290|7280|7289.2|7279.9|4
1620592500000|2021-05-09 20:35:00|7288.3|7278.3|7289|7279|7290.7|7280.7|7287.8|7278.3|7
1620593100000|2021-05-09 20:45:00|7288.7|7278.7|7288.5|7278.5|7288.9|7278.9|7288.5|7278.5|5
1620593400000|2021-05-09 20:50:00|7289|7279|7288.1|7278.8|7289|7280.3|7288.1|7278.8|4
1620593700000|2021-05-09 20:55:00|7292.1|7282.1|7292.2|7282.2|7294.5|7284.8|7287.2|7277.2|29
1620594000000|2021-05-09 21:00:00|7295.8|7285.8|7292.7|7284.2|7295.8|7285.8|7291|7281|11
1620594300000|2021-05-09 21:05:00|7292.9|7284.4|7287|7277.2|7294.2|7286|7286.6|7276.6|93
1620594600000|2021-05-09 21:10:00|7287.8|7277.1|7284.3|7277.2|7287.8|7281|7282.3|7275.1|82
1620594900000|2021-05-09 21:15:00|7284.4|7277.1|7282.5|7278.5|7284.4|7278.7|7282.3|7275.4|59
1620595200000|2021-05-09 21:20:00|7283.4|7276.1|7283.2|7277.3|7284.7|7278.8|7282.5|7275.7|39
1620595500000|2021-05-09 21:25:00|7282.6|7277.2|7282.2|7276.7|7283.6|7278.6|7281.5|7274.9|54
1620595800000|2021-05-09 21:30:00|7283.1|7275.7|7282.6|7275.2|7283.6|7277.6|7281|7273.4|93
1620596100000|2021-05-09 21:35:00|7282.5|7274.9|7281.7|7276.1|7282.9|7276.3|7281.5|7274.2|86
1620596400000|2021-05-09 21:40:00|7282.1|7276.2|7282.8|7276.1|7283.3|7277.5|7281.1|7274.6|111
1620596700000|2021-05-09 21:45:00|7283|7276.3|7281|7278|7283|7278.2|7281|7275.8|90
1620597000000|2021-05-09 21:50:00|7281.3|7277.7|7281.3|7277.7|7282.1|7278.1|7281|7277.4|76
1620597300000|2021-05-09 21:55:00|7281.6|7277.6|7282.2|7278.2|7282.3|7278.3|7281|7277.5|81
1620597600000|2021-05-09 22:00:00|7282|7278|7288.5|7285.5|7290.5|7287.3|7282|7278|358
1620597900000|2021-05-09 22:05:00|7288.4|7285.4|7290.6|7287.6|7290.7|7287.7|7286.8|7283.8|190
1620598200000|2021-05-09 22:10:00|7290.4|7287.4|7292.7|7289.7|7293.4|7291|7290.3|7287.3|139
1620598500000|2021-05-09 22:15:00|7292.6|7289.6|7291.4|7288.4|7294.7|7291.7|7291.1|7288.1|174
1620598800000|2021-05-09 22:20:00|7291.5|7288.5|7290.4|7287.4|7293.7|7290.7|7289.8|7286.8|189
1620599100000|2021-05-09 22:25:00|7290.5|7287.5|7288.5|7285.5|7290.5|7287.5|7287.1|7284.6|137
1620599400000|2021-05-09 22:30:00|7288.4|7285.4|7288.8|7285.8|7289.5|7287.1|7287.4|7284.4|209
1620599700000|2021-05-09 22:35:00|7288.7|7285.7|7287.8|7284.8|7289.5|7286.5|7287.2|7284.3|143
1620600000000|2021-05-09 22:40:00|7287.9|7284.9|7287.8|7284.8|7289.6|7286.6|7287.8|7284.8|116
1620600300000|2021-05-09 22:45:00|7287.9|7284.9|7287.5|7284.5|7289.2|7286.2|7287|7284.3|112
1620600600000|2021-05-09 22:50:00|7287.6|7284.6|7288|7285|7288.8|7286.3|7285.9|7283.3|145
1620600900000|2021-05-09 22:55:00|7287.9|7284.9|7288.9|7285.9|7289.4|7286.4|7287.5|7284.6|121
1620601200000|2021-05-09 23:00:00|7289.3|7286.3|7289.9|7286.9|7290|7287.4|7287.9|7285.2|167
1620601500000|2021-05-09 23:05:00|7290.1|7287.1|7290.8|7287.8|7291.3|7288.4|7289.1|7286.7|89
1620601800000|2021-05-09 23:10:00|7290.7|7287.7|7294.7|7291.7|7295.4|7292.6|7290.4|7287.4|162
1620602100000|2021-05-09 23:15:00|7294.8|7291.8|7292.7|7290.9|7294.8|7291.8|7291.9|7289.7|126
1620602400000|2021-05-09 23:20:00|7292.6|7290.8|7294.1|7292.3|7295.3|7293|7292.6|7290.4|123
1620602700000|2021-05-09 23:25:00|7294.2|7292.4|7295.7|7293.9|7296.4|7294|7293.5|7291.7|105
1620603000000|2021-05-09 23:30:00|7295.6|7293.8|7294.2|7291.2|7295.6|7293.8|7293.6|7291.2|106
1620603300000|2021-05-09 23:35:00|7293.6|7291.8|7294.7|7291.7|7294.7|7292.2|7292.8|7290.6|131
1620603600000|2021-05-09 23:40:00|7294.8|7291.8|7298.4|7295.4|7299.3|7296.4|7294.1|7291.7|222
1620603900000|2021-05-09 23:45:00|7298.3|7295.3|7297.9|7294.9|7299|7296.5|7296.7|7294.6|240
1620604200000|2021-05-09 23:50:00|7297|7295.2|7299.1|7296.1|7300|7297.5|7297|7294.6|206
1620604500000|2021-05-09 23:55:00|7299.2|7296.2|7296.8|7293.8|7299.2|7296.7|7295.9|7293.5|152
1620604800000|2021-05-10 00:00:00|7296.1|7293.1|7293.2|7291.4|7296.1|7293.5|7291.5|7288.5|412
1620605100000|2021-05-10 00:05:00|7293.1|7291.3|7293.5|7291.7|7295.2|7292.8|7292.5|7289.5|247
1620605400000|2021-05-10 00:10:00|7293.7|7291.9|7295|7293.2|7297.2|7295.2|7293.1|7291.3|273
1620605700000|2021-05-10 00:15:00|7295.1|7293.3|7293.2|7291.4|7296.1|7293.7|7292.6|7290.8|268
1620606000000|2021-05-10 00:20:00|7293.1|7291.3|7287.6|7285.8|7293.2|7291.4|7287.2|7285.4|219
1620606300000|2021-05-10 00:25:00|7287.5|7285.7|7286.8|7285|7287.7|7285.7|7285.2|7283.4|201
1620606600000|2021-05-10 00:30:00|7286.9|7285.1|7287.2|7285.4|7289.1|7287.3|7284.8|7283|232
1620606900000|2021-05-10 00:35:00|7287.3|7285.5|7283.3|7281.5|7288.6|7286.3|7283.3|7281.5|229
1620607200000|2021-05-10 00:40:00|7283.4|7281.6|7283|7280|7283.7|7281.6|7281.5|7279.6|146
1620607500000|2021-05-10 00:45:00|7282.7|7280.9|7283|7281.2|7284.2|7282.4|7281.4|7279.2|175
1620607800000|2021-05-10 00:50:00|7283.2|7281.4|7286.7|7283.7|7286.7|7284.7|7282.1|7280.2|214
1620608100000|2021-05-10 00:55:00|7286.8|7283.8|7284.1|7282.3|7286.8|7284.5|7284|7282.2|211
1620608400000|2021-05-10 01:00:00|7284|7282.2|7285|7283.2|7285|7283.2|7282.4|7280.2|254
1620608700000|2021-05-10 01:05:00|7284.9|7283.1|7286.1|7284.3|7287.1|7285|7283|7281.2|259
1620609000000|2021-05-10 01:10:00|7286|7284.2|7288.3|7285.3|7288.4|7285.4|7284.3|7282.1|173
1620609300000|2021-05-10 01:15:00|7288.4|7285.4|7286|7284.2|7288.5|7285.8|7284|7282.2|261
1620609600000|2021-05-10 01:20:00|7286.1|7284.3|7282.1|7280.3|7287.6|7285.4|7281.7|7279.9|252
1620609900000|2021-05-10 01:25:00|7282.2|7280.4|7284.5|7281.3|7285.7|7283.4|7281.6|7279.6|231
1620610200000|2021-05-10 01:30:00|7284.9|7280.9|7283.3|7280.3|7285.8|7284|7282.6|7280.1|217
1620610500000|2021-05-10 01:35:00|7282.8|7281|7280.2|7277.2|7283.3|7281|7279.3|7276.3|266
1620610800000|2021-05-10 01:40:00|7280.3|7277.3|7282.4|7280.6|7282.9|7280.8|7279.3|7276.6|279
1620611100000|2021-05-10 01:45:00|7282.5|7280.7|7282|7279|7284.6|7282.4|7281.2|7278.9|222
1620611400000|2021-05-10 01:50:00|7281.9|7278.9|7280.1|7278.3|7282.7|7280.4|7279.2|7277.2|199
1620611700000|2021-05-10 01:55:00|7280|7278.2|7280.8|7279|7283.4|7281.6|7279.5|7277.7|264
1620612000000|2021-05-10 02:00:00|7281.4|7278.4|7281|7279.2|7282.6|7280.4|7280|7278.2|231
1620612300000|2021-05-10 02:05:00|7280.9|7279.1|7281.9|7280.1|7283.5|7281.2|7280.3|7278|240
1620612600000|2021-05-10 02:10:00|7282|7280.2|7279.3|7277.5|7282.4|7280.2|7278.4|7275.9|217
1620612900000|2021-05-10 02:15:00|7279.4|7277.6|7276|7274.2|7280.1|7278.3|7275|7272.7|226
1620613200000|2021-05-10 02:20:00|7275.9|7274.1|7273.5|7271.7|7276.5|7274.3|7272.9|7271.1|250
1620613500000|2021-05-10 02:25:00|7273.6|7271.8|7275.1|7273.3|7276.2|7274.4|7273|7271.2|254
1620613800000|2021-05-10 02:30:00|7275.2|7273.4|7277.4|7274.4|7278.6|7276.1|7274.1|7272.2|266
1620614100000|2021-05-10 02:35:00|7277.3|7274.3|7274.9|7273.1|7277.7|7275.4|7274.7|7272.7|218
1620614400000|2021-05-10 02:40:00|7275.3|7273.5|7275.9|7274.1|7276.1|7274.3|7273.5|7271.7|245
1620614700000|2021-05-10 02:45:00|7275.8|7274|7274.1|7272.3|7276.1|7274.3|7273.2|7271.4|196
1620615000000|2021-05-10 02:50:00|7274|7272.2|7274.6|7272.8|7275.1|7273.3|7273.2|7271.4|193
1620615300000|2021-05-10 02:55:00|7274.7|7272.9|7273.9|7272.1|7274.8|7273|7272.9|7271.1|160
1620615600000|2021-05-10 03:00:00|7274|7272.2|7274.8|7273|7275.1|7273.3|7273.3|7271.1|181
1620615900000|2021-05-10 03:05:00|7274.7|7272.9|7274.9|7273.1|7275.7|7273.2|7272.9|7271.1|191
1620616200000|2021-05-10 03:10:00|7275|7273.2|7273.9|7272.1|7275.3|7273.2|7273.2|7271.2|160
1620616500000|2021-05-10 03:15:00|7274|7272.2|7274.5|7272.7|7275.2|7273|7273.8|7271.4|133
1620616800000|2021-05-10 03:20:00|7274.4|7272.6|7274.8|7273|7276.2|7274.2|7273.8|7272|157
1620617100000|2021-05-10 03:25:00|7274.9|7273.1|7275|7273.2|7275.3|7273.5|7274.7|7272.9|124
1620617400000|2021-05-10 03:30:00|7274.8|7273|7276.6|7274.8|7277.5|7275.2|7274.6|7272.3|122
1620617700000|2021-05-10 03:35:00|7276.7|7274.9|7275.2|7273.4|7276.8|7275|7274.9|7273|137
1620618000000|2021-05-10 03:40:00|7275.1|7273.3|7274.9|7273.1|7276.6|7274.8|7274.8|7273|110
1620618300000|2021-05-10 03:45:00|7274.7|7272.9|7273.9|7272.1|7274.9|7273.1|7273.1|7271.3|111
1620618600000|2021-05-10 03:50:00|7274|7272.2|7274|7272.2|7274.8|7273|7273.6|7271.8|91
1620618900000|2021-05-10 03:55:00|7273.9|7272.1|7274|7272.2|7275.9|7273.4|7273.8|7272|104
1620619200000|2021-05-10 04:00:00|7274.1|7272.3|7273.2|7271.4|7274.1|7272.3|7273|7270.8|103
1620619500000|2021-05-10 04:05:00|7273.1|7271.3|7272.9|7271.1|7274.3|7272|7272.9|7270.7|118
1620619800000|2021-05-10 04:10:00|7273|7271.2|7273.9|7272.1|7274.9|7273|7272.8|7271|108
1620620100000|2021-05-10 04:15:00|7273.8|7272|7272.8|7271|7274.1|7272.1|7272.4|7270.1|99
1620620400000|2021-05-10 04:20:00|7272.7|7270.9|7274|7272.2|7274.8|7273|7272.7|7270.9|102
1620620700000|2021-05-10 04:25:00|7273.9|7272.1|7275|7273.2|7275.5|7273.3|7273.8|7272|111
1620621000000|2021-05-10 04:30:00|7275.1|7273.3|7275.6|7273.8|7276|7274.2|7274.7|7272.9|111
1620621300000|2021-05-10 04:35:00|7275.7|7273.9|7278.2|7276.4|7278.8|7277|7275.6|7273.8|134
1620621600000|2021-05-10 04:40:00|7278.1|7276.3|7278|7276.2|7278.9|7277.1|7277.8|7275.9|115
1620621900000|2021-05-10 04:45:00|7277.9|7276.1|7279.4|7277.6|7280|7277.7|7277.9|7275.8|120
1620622200000|2021-05-10 04:50:00|7279.5|7277.7|7279.8|7278|7280.2|7278.4|7279|7277.2|82
1620622500000|2021-05-10 04:55:00|7279.6|7277.8|7278.2|7276.4|7280.1|7278.3|7278.1|7276.3|111
1620622800000|2021-05-10 05:00:00|7278.3|7276.5|7279.3|7277.5|7280.4|7278.3|7278.3|7276.5|130
1620623100000|2021-05-10 05:05:00|7279.4|7277.6|7278.7|7276.9|7280.1|7278.3|7278.1|7276.3|150
1620623400000|2021-05-10 05:10:00|7278.6|7276.8|7279.8|7278|7279.9|7278.1|7278.6|7276.7|160
1620623700000|2021-05-10 05:15:00|7279.7|7277.9|7279.5|7277.7|7280.8|7278.4|7278.7|7276.4|178
1620624000000|2021-05-10 05:20:00|7279.4|7277.6|7280.1|7278.3|7280.1|7278.3|7278.6|7276.4|126
1620624300000|2021-05-10 05:25:00|7280|7278.2|7281.4|7279.6|7283.9|7282.1|7280|7278.2|200
1620624600000|2021-05-10 05:30:00|7281.2|7279.4|7284|7282.2|7284.1|7282.3|7280.9|7279.1|192
1620624900000|2021-05-10 05:35:00|7283.9|7282.1|7283.2|7281.4|7285.2|7283.1|7283|7281.2|158
1620625200000|2021-05-10 05:40:00|7283.1|7281.3|7283|7281.2|7283.1|7281.3|7281.8|7279.8|154
1620625500000|2021-05-10 05:45:00|7283.3|7281.5|7281.8|7280|7283.5|7281.7|7280.4|7278.3|201
1620625800000|2021-05-10 05:50:00|7281.9|7280.1|7279.5|7277.7|7282.1|7280.3|7279.4|7277.4|175
1620626100000|2021-05-10 05:55:00|7279.4|7277.6|7280.1|7277.1|7281.5|7279.1|7278.6|7276.6|201
1620626400000|2021-05-10 06:00:00|7279.5|7277.7|7281.9|7280.1|7282.2|7280.2|7278.4|7276.4|404
1620626700000|2021-05-10 06:05:00|7281.5|7279.7|7279|7277.2|7282.2|7280.2|7278.9|7276.6|294
1620627000000|2021-05-10 06:10:00|7279.1|7277.3|7282|7280.2|7282|7280.2|7279.1|7277.3|250
1620627300000|2021-05-10 06:15:00|7282.1|7280.3|7286.2|7284.4|7287.1|7285.1|7282.1|7280.3|271
1620627600000|2021-05-10 06:20:00|7286.3|7284.5|7287.5|7285.7|7288.5|7286.3|7285|7283.2|267
1620627900000|2021-05-10 06:25:00|7287.6|7285.8|7288.1|7285.1|7288.2|7286.2|7286|7284|342
1620628200000|2021-05-10 06:30:00|7288|7285|7287|7285.2|7290.1|7287.8|7285.9|7284.1|351
1620628500000|2021-05-10 06:35:00|7286.9|7285.1|7286|7284.2|7287.6|7285.4|7284.6|7282.4|305
1620628800000|2021-05-10 06:40:00|7285.9|7284.1|7286.6|7283.6|7286.6|7284.4|7283.4|7281|343
1620629100000|2021-05-10 06:45:00|7286|7284.2|7284.1|7282.3|7286.7|7284.4|7283.7|7281.4|304
1620629400000|2021-05-10 06:50:00|7284|7282.2|7286.2|7284.4|7286.9|7284.8|7284|7282.2|311
1620629700000|2021-05-10 06:55:00|7286.1|7284.3|7287.2|7285.4|7287.8|7285.9|7284.1|7282.2|320
1620630000000|2021-05-10 07:00:00|7287.3|7285.5|7283|7281.2|7287.6|7285.8|7280.9|7278.5|421
1620630300000|2021-05-10 07:05:00|7283.1|7281.3|7280.3|7278.5|7285.6|7283.3|7278|7275.8|428
1620630600000|2021-05-10 07:10:00|7280.4|7278.6|7275.5|7273.7|7280.9|7279.1|7273.8|7271.8|378
1620630900000|2021-05-10 07:15:00|7276.1|7273.1|7282.9|7281.1|7283.5|7281.2|7275.3|7272.9|375
1620631200000|2021-05-10 07:20:00|7283|7281.2|7276.4|7273.4|7283.3|7281.2|7276|7273.3|376
1620631500000|2021-05-10 07:25:00|7276.3|7273.3|7279.3|7277.5|7280.7|7278.3|7275|7272.6|430
1620631800000|2021-05-10 07:30:00|7279.2|7277.4|7277|7275.2|7280.3|7278|7275|7273.2|394
1620632100000|2021-05-10 07:35:00|7277.1|7275.3|7275.5|7272.5|7277.1|7275.3|7272.9|7271.1|374
1620632400000|2021-05-10 07:40:00|7275|7273.2|7274.9|7273.1|7276.1|7274.3|7274|7272.1|250
1620632700000|2021-05-10 07:45:00|7274.8|7273|7276.1|7274.3|7277.5|7275.7|7274|7272.2|341
1620633000000|2021-05-10 07:50:00|7276|7274.2|7279.3|7277.5|7280.7|7278.6|7274.5|7272.7|314
1620633300000|2021-05-10 07:55:00|7279.2|7277.4|7279.2|7277.4|7281.3|7278.9|7278.3|7276|316
1620633600000|2021-05-10 08:00:00|7279.1|7277.3|7279.1|7277.3|7280.8|7279|7278.6|7276.8|305
1620633900000|2021-05-10 08:05:00|7279.3|7277.5|7280.3|7278.5|7281|7279.2|7277.8|7276|310
1620634200000|2021-05-10 08:10:00|7280.4|7278.6|7280.1|7278.3|7281.3|7279.5|7278.1|7276.3|340
1620634500000|2021-05-10 08:15:00|7280.2|7278.4|7284|7282.2|7284.7|7282.2|7279.5|7277.7|264
1620634800000|2021-05-10 08:20:00|7284.1|7282.3|7285.1|7282.1|7285.4|7283.3|7283.9|7281.4|229
1620635100000|2021-05-10 08:25:00|7284.5|7282.7|7291.8|7288.8|7291.8|7289.3|7284|7281.4|354
1620635400000|2021-05-10 08:30:00|7291.1|7289.3|7288|7285|7291.1|7289.3|7286|7284.1|310
1620635700000|2021-05-10 08:35:00|7288.1|7285.1|7296.7|7294.9|7298|7295.4|7287.7|7285.1|423
1620636000000|2021-05-10 08:40:00|7296.6|7294.8|7296.2|7294.4|7297.9|7296.1|7295|7292.8|342
1620636300000|2021-05-10 08:45:00|7296.1|7294.3|7297.4|7294.4|7298.3|7295.8|7294.5|7292.1|310
1620636600000|2021-05-10 08:50:00|7297.3|7294.3|7294.3|7291.3|7298.3|7296|7293.5|7291|295
1620636900000|2021-05-10 08:55:00|7294.5|7291.5|7292.1|7290.3|7295.5|7292.6|7290.3|7288.1|386
1620637200000|2021-05-10 09:00:00|7292.6|7289.6|7289.9|7288.1|7292.7|7290.7|7289.8|7287.5|214
1620637500000|2021-05-10 09:05:00|7289.8|7288|7292.5|7290.7|7292.6|7290.8|7289|7286.6|310
1620637800000|2021-05-10 09:10:00|7292.6|7290.8|7293.1|7290.1|7294.7|7292.3|7291.9|7289.6|274
1620638100000|2021-05-10 09:15:00|7292.2|7290.4|7291.1|7289.3|7293|7291.1|7289.3|7287.1|264
1620638400000|2021-05-10 09:20:00|7291.2|7289.4|7294.5|7292.7|7295.4|7293.6|7291|7289.2|209
1620638700000|2021-05-10 09:25:00|7294.2|7292.4|7293.5|7290.5|7294.6|7292.6|7292.2|7290.1|215
1620639000000|2021-05-10 09:30:00|7293.6|7290.6|7290.3|7288.5|7293.6|7291.2|7290.3|7288.3|224
1620639300000|2021-05-10 09:35:00|7290.4|7288.6|7293.1|7291.3|7293.4|7291.6|7290.1|7288.1|215
1620639600000|2021-05-10 09:40:00|7293|7291.2|7295.1|7293.3|7296.3|7294|7291.4|7289.6|262
1620639900000|2021-05-10 09:45:00|7295|7293.2|7293.2|7291.4|7295.1|7293.2|7292.5|7290.7|242
1620640200000|2021-05-10 09:50:00|7293.4|7291.6|7291.9|7290.1|7293.7|7291.9|7291.8|7290|225
1620640500000|2021-05-10 09:55:00|7291.7|7289.9|7292.1|7290.3|7292.6|7290.7|7290.8|7288.4|228
1620640800000|2021-05-10 10:00:00|7292|7290.2|7294.6|7291.6|7295.6|7293.2|7288.9|7286.7|274
1620641100000|2021-05-10 10:05:00|7294.5|7291.5|7297|7295.2|7297.4|7295.2|7293.7|7291.3|341
1620641400000|2021-05-10 10:10:00|7296.9|7295.1|7293.8|7292|7297.8|7295.4|7293.5|7291.2|225
1620641700000|2021-05-10 10:15:00|7293.5|7291.7|7290.6|7288.8|7294.1|7291.7|7290.4|7288.6|259
1620642000000|2021-05-10 10:20:00|7290.5|7288.7|7291|7289.2|7293.6|7291.2|7290.2|7288.4|198
1620642300000|2021-05-10 10:25:00|7290.9|7289.1|7291.6|7289.8|7292.2|7289.9|7289|7287.2|193
1620642600000|2021-05-10 10:30:00|7292.3|7289.3|7293.1|7290.1|7293.7|7291.5|7290.9|7288.5|265
1620642900000|2021-05-10 10:35:00|7292.3|7290.5|7293.7|7291.9|7295|7293.2|7291.7|7289.3|246
1620643200000|2021-05-10 10:40:00|7293.6|7291.8|7295.1|7293.3|7295.9|7294|7292.8|7291|265
1620643500000|2021-05-10 10:45:00|7295|7293.2|7296.2|7294.4|7297.4|7295.3|7293.5|7291.7|242
1620643800000|2021-05-10 10:50:00|7296.3|7294.5|7299.8|7298|7300.3|7298.5|7295.6|7293.8|334
1620644100000|2021-05-10 10:55:00|7299.7|7297.9|7296.6|7294.8|7300.1|7298.3|7295.3|7293.5|290
1620644400000|2021-05-10 11:00:00|7296.7|7294.9|7294.3|7292.5|7297.6|7295.8|7293.9|7292.1|300
1620644700000|2021-05-10 11:05:00|7294.4|7292.6|7295.1|7293.3|7296.6|7294.3|7294|7292.2|231
1620645000000|2021-05-10 11:10:00|7295|7293.2|7295.8|7294|7297.3|7295.5|7294.9|7293.1|212
1620645300000|2021-05-10 11:15:00|7295.6|7293.8|7296.5|7294.7|7297.2|7295.4|7295.1|7293.3|213
1620645600000|2021-05-10 11:20:00|7296.6|7294.8|7293.9|7292.1|7296.6|7294.8|7293.9|7292.1|225
1620645900000|2021-05-10 11:25:00|7293.8|7292|7292.3|7290.5|7294|7292.2|7291.9|7290.1|259
1620646200000|2021-05-10 11:30:00|7292.8|7291|7294|7292.2|7294.1|7292.3|7291.2|7289.4|249
1620646500000|2021-05-10 11:35:00|7294.1|7292.3|7298|7296.2|7298.2|7296.4|7293.6|7291.8|279
1620646800000|2021-05-10 11:40:00|7297.9|7296.1|7299.9|7298.1|7299.9|7298.1|7297.1|7295.3|277
1620647100000|2021-05-10 11:45:00|7299.8|7298|7296.5|7294.7|7299.8|7298|7294.9|7293.1|300
1620647400000|2021-05-10 11:50:00|7296.6|7294.8|7296.9|7295.1|7297.1|7295.3|7295.4|7293.6|217
1620647700000|2021-05-10 11:55:00|7296.8|7295|7294.8|7293|7297.9|7296.1|7294.6|7292.8|198
1620648000000|2021-05-10 12:00:00|7294.7|7292.9|7293.5|7291.7|7294.7|7292.9|7291.5|7289.7|286
1620648300000|2021-05-10 12:05:00|7293.4|7291.6|7298.2|7296.4|7299.3|7297.5|7293.4|7291.6|291
1620648600000|2021-05-10 12:10:00|7297.6|7295.8|7299.4|7297.6|7299.9|7298.1|7297.3|7295.5|278
1620648900000|2021-05-10 12:15:00|7299.5|7297.7|7300|7298.2|7300.7|7298.9|7297.9|7296.1|334
1620649200000|2021-05-10 12:20:00|7299.9|7298.1|7299.3|7297.5|7300.7|7298.9|7297.2|7295.4|371
1620649500000|2021-05-10 12:25:00|7299.4|7297.6|7300|7298.2|7300.3|7298.3|7298.2|7296.4|234
1620649800000|2021-05-10 12:30:00|7300.1|7298.3|7299|7297.2|7300.9|7299.1|7298.8|7297|240
1620650100000|2021-05-10 12:35:00|7298.9|7297.1|7300.1|7298.3|7300.9|7299.1|7298.8|7297|220
1620650400000|2021-05-10 12:40:00|7300|7298.2|7299.4|7297.6|7300.8|7299|7298.8|7297|308
1620650700000|2021-05-10 12:45:00|7299.3|7297.5|7299.7|7297.9|7300.9|7299.1|7299.2|7297.1|287
1620651000000|2021-05-10 12:50:00|7299.8|7298|7299.4|7297.6|7299.9|7298.1|7297.9|7296.1|319
1620651300000|2021-05-10 12:55:00|7299.1|7297.3|7297.1|7295.3|7300.1|7298.3|7296.3|7294.5|308
1620651600000|2021-05-10 13:00:00|7296.9|7295.1|7296.8|7295|7298.1|7296.3|7294.1|7292.3|394
1620651900000|2021-05-10 13:05:00|7296.7|7294.9|7291.9|7290.1|7296.9|7295.1|7291.9|7290.1|370
1620652200000|2021-05-10 13:10:00|7291.8|7290|7289.8|7288|7293.6|7291.8|7288.6|7286.8|378
1620652500000|2021-05-10 13:15:00|7289.9|7288.1|7285.6|7283.8|7291.2|7289.4|7285.5|7283.7|326
1620652800000|2021-05-10 13:20:00|7285.5|7283.7|7290.1|7288.3|7290.2|7288.4|7284.7|7282.9|255
1620653100000|2021-05-10 13:25:00|7290.2|7288.4|7297.9|7296.1|7298.6|7296.8|7290.1|7288.3|324
1620653400000|2021-05-10 13:30:00|7298|7296.2|7295.9|7294.1|7298.8|7297|7294.7|7292.9|384
1620653700000|2021-05-10 13:35:00|7295.7|7293.9|7286.4|7284.6|7296.5|7294.7|7285.3|7283.1|408
1620654000000|2021-05-10 13:40:00|7286.3|7284.5|7292.5|7290.7|7293.1|7291.3|7285.1|7283.3|404
1620654300000|2021-05-10 13:45:00|7292.3|7290.5|7284.8|7283|7292.3|7290.5|7282.8|7280.9|413
1620654600000|2021-05-10 13:50:00|7284.9|7283.1|7283.1|7281.3|7285.6|7283.8|7281.2|7279.4|360
1620654900000|2021-05-10 13:55:00|7283.3|7281.5|7285.1|7283.3|7287|7285.2|7281.9|7280.1|358
1620655200000|2021-05-10 14:00:00|7285.5|7283.7|7285.7|7283.9|7287.5|7285.7|7281.8|7280|413
1620655500000|2021-05-10 14:05:00|7285.6|7283.8|7296.8|7295|7296.8|7295|7284.3|7282.3|396
1620655800000|2021-05-10 14:10:00|7297|7295.2|7301.6|7298.6|7304.5|7301.5|7296.1|7294.3|349
1620656100000|2021-05-10 14:15:00|7301|7299.2|7297|7295.2|7301.9|7300.1|7295.1|7293.3|382
1620656400000|2021-05-10 14:20:00|7296.8|7295|7288.9|7287.1|7297.8|7296|7288.8|7287|337
1620656700000|2021-05-10 14:25:00|7288.8|7287|7290.3|7288.5|7292.9|7291.1|7288.7|7286.9|339
1620657000000|2021-05-10 14:30:00|7290.2|7288.4|7288|7286.2|7291|7288.8|7288|7286.2|312
1620657300000|2021-05-10 14:35:00|7288.3|7286.5|7294|7292.2|7294|7292.2|7287.9|7286.1|316
1620657600000|2021-05-10 14:40:00|7293.9|7292.1|7297.9|7296.1|7299.4|7297.6|7293.7|7291.9|277
1620657900000|2021-05-10 14:45:00|7297.8|7296|7293|7291.2|7297.8|7296|7289.9|7287.4|366
1620658200000|2021-05-10 14:50:00|7293.1|7291.3|7288.7|7286.9|7295.2|7293.3|7285.8|7283.3|391
1620658500000|2021-05-10 14:55:00|7288.6|7286.8|7295.8|7294|7296.7|7294.9|7288.1|7286.3|434
1620658800000|2021-05-10 15:00:00|7295.9|7294.1|7292.3|7290.5|7296.5|7294.7|7292.2|7290.4|376
1620659100000|2021-05-10 15:05:00|7292.5|7290.7|7291|7289.2|7294.3|7292.2|7290.9|7289.1|333
1620659400000|2021-05-10 15:10:00|7291.1|7289.3|7291.9|7290.1|7294.1|7292.3|7290.2|7288.4|286
1620659700000|2021-05-10 15:15:00|7291.8|7290|7294.8|7293|7294.9|7293.1|7290.9|7289.1|241
1620660000000|2021-05-10 15:20:00|7294.7|7292.9|7296|7294.2|7297.8|7296|7294.7|7292.9|206
1620660300000|2021-05-10 15:25:00|7295.9|7294.1|7298|7296.2|7298.1|7296.3|7295.7|7293.9|186
1620660600000|2021-05-10 15:30:00|7298.6|7296.8|7297.9|7296.1|7299.4|7297.6|7296.4|7294.6|247
1620660900000|2021-05-10 15:35:00|7298|7296.2|7296.9|7295.1|7298.8|7297|7296.6|7294.8|189
1620661200000|2021-05-10 15:40:00|7296.8|7295|7299.9|7298.1|7300.5|7298.7|7296.8|7295|188
1620661500000|2021-05-10 15:45:00|7300|7298.2|7298.5|7296.7|7302.4|7300.6|7298.4|7296.6|228
1620661800000|2021-05-10 15:50:00|7298.6|7296.8|7299.1|7297.3|7300.1|7298.3|7298.2|7296|213
1620662100000|2021-05-10 15:55:00|7299.2|7297.4|7304.1|7302.3|7304.1|7302.3|7298.9|7297.1|206
1620662400000|2021-05-10 16:00:00|7304|7302.2|7303.9|7302.1|7304.9|7302.8|7302.4|7300.6|248
1620662700000|2021-05-10 16:05:00|7303.8|7302|7305.2|7303.4|7306.1|7304.3|7303.6|7301.8|222
1620663000000|2021-05-10 16:10:00|7305.1|7303.3|7300.8|7299|7305.9|7304.1|7300.7|7298.9|201
1620663300000|2021-05-10 16:15:00|7300.7|7298.9|7300.1|7298.3|7300.9|7299.1|7299.4|7297.6|165
1620663600000|2021-05-10 16:20:00|7300.2|7298.4|7301|7299.2|7301|7299.2|7298.2|7295.9|178
1620663900000|2021-05-10 16:25:00|7301.1|7299.3|7299|7297.2|7301.8|7300|7298.1|7296.3|235
1620664200000|2021-05-10 16:30:00|7298.9|7297.1|7295.7|7293.9|7299.2|7297.4|7295.6|7293.8|204
1620664500000|2021-05-10 16:35:00|7295.6|7293.8|7295.1|7293.3|7296.3|7294.4|7294.7|7292.6|197
1620664800000|2021-05-10 16:40:00|7295|7293.2|7292.9|7291.1|7295.2|7293.4|7292.6|7290.8|165
1620665100000|2021-05-10 16:45:00|7292.8|7291|7292.5|7290.7|7294|7292.2|7292.5|7290.7|167
1620665400000|2021-05-10 16:50:00|7292.7|7290.9|7290.9|7289.1|7292.7|7290.9|7290.7|7288.9|170
1620665700000|2021-05-10 16:55:00|7291|7289.2|7292.2|7290.4|7292.9|7291.1|7290.7|7288.9|126
1620666000000|2021-05-10 17:00:00|7292.1|7290.3|7290.7|7288.9|7292.7|7290.9|7290.5|7288.7|188
1620666300000|2021-05-10 17:05:00|7290.4|7288.6|7290.2|7288.4|7291.1|7289.3|7289.5|7287.7|179
1620666600000|2021-05-10 17:10:00|7290.1|7288.3|7290.8|7289|7291.6|7289.8|7289.5|7287.7|164
1620666900000|2021-05-10 17:15:00|7290.6|7288.8|7289.9|7288.1|7290.8|7289|7289|7287.2|177
1620667200000|2021-05-10 17:20:00|7290|7288.2|7291|7289.2|7291.6|7289.8|7288.8|7287|161
1620667500000|2021-05-10 17:25:00|7290.9|7289.1|7291|7289.2|7291.4|7289.4|7289.7|7287.7|158
1620667800000|2021-05-10 17:30:00|7290.9|7289.1|7292.4|7290.6|7293.2|7291|7290.5|7288|201
1620668100000|2021-05-10 17:35:00|7292.3|7290.5|7291.9|7290.1|7293|7291.2|7291.3|7289.1|197
1620668400000|2021-05-10 17:40:00|7291.8|7290|7289.7|7287.9|7293.2|7291.1|7289.4|7287.6|232
1620668700000|2021-05-10 17:45:00|7289.6|7287.8|7291|7289.2|7291.3|7289.5|7289.1|7287.3|221
1620669000000|2021-05-10 17:50:00|7290.9|7289.1|7290.1|7288.3|7291.3|7289.4|7289.3|7287.5|176
1620669300000|2021-05-10 17:55:00|7290|7288.2|7290.2|7288.4|7290.4|7288.6|7288|7285.6|255
1620669600000|2021-05-10 18:00:00|7290|7288.2|7289|7287.2|7290.8|7289|7287.9|7286.1|291
1620669900000|2021-05-10 18:05:00|7288.9|7287.1|7289.3|7287.5|7290.3|7288.5|7288.8|7286.9|216
1620670200000|2021-05-10 18:10:00|7289.2|7287.4|7289.9|7288.1|7290.3|7288.5|7289.2|7287.4|185
1620670500000|2021-05-10 18:15:00|7290|7288.2|7280.9|7279.1|7290.1|7288.2|7280.9|7278.6|277
1620670800000|2021-05-10 18:20:00|7281.1|7279.3|7281|7279.2|7281.7|7279.6|7278.9|7277.1|267
1620671100000|2021-05-10 18:25:00|7281.2|7279.4|7282.2|7280.4|7283.3|7281.5|7279.9|7278.1|222
1620671400000|2021-05-10 18:30:00|7282.1|7280.3|7279|7277.2|7282.1|7280.3|7278.8|7277|233
1620671700000|2021-05-10 18:35:00|7278.9|7277.1|7278.5|7276.7|7281.1|7278.7|7277.5|7275.7|268
1620672000000|2021-05-10 18:40:00|7278.4|7276.6|7275.9|7274.1|7278.4|7276.6|7274.3|7272.5|235
1620672300000|2021-05-10 18:45:00|7276|7274.2|7273.1|7271.3|7276.6|7274.8|7271.9|7270.1|222
1620672600000|2021-05-10 18:50:00|7273|7271.2|7273.1|7271.3|7273.1|7271.3|7269.7|7267.4|210
1620672900000|2021-05-10 18:55:00|7273|7271.2|7272.5|7269.5|7273.4|7271.6|7270|7268.2|196
1620673200000|2021-05-10 19:00:00|7272.2|7268.8|7273.9|7272.1|7274.1|7272.2|7271.1|7268.5|313
1620673500000|2021-05-10 19:05:00|7274.3|7271.3|7275.4|7273.6|7275.8|7273.6|7271.9|7269.6|226
1620673800000|2021-05-10 19:10:00|7275.3|7273.5|7275.4|7273.6|7275.9|7274.1|7274.2|7272.4|146
1620674100000|2021-05-10 19:15:00|7275.3|7273.5|7275.3|7273.5|7276|7274.2|7275.1|7273.3|101
1620674400000|2021-05-10 19:20:00|7275.2|7273.4|7275.1|7273.3|7275.3|7273.5|7272.5|7270.7|123
1620674700000|2021-05-10 19:25:00|7275.2|7273.4|7276|7274.2|7276.3|7274.5|7274.9|7273.1|132
1620675000000|2021-05-10 19:30:00|7275.5|7273.7|7276.1|7274.3|7276.1|7274.3|7273.3|7271.5|157
1620675300000|2021-05-10 19:35:00|7276|7274.2|7273.6|7271.8|7276.3|7274.5|7273.3|7271.5|126
1620675600000|2021-05-10 19:40:00|7273.5|7271.7|7274.2|7272.4|7274.7|7272.9|7273.2|7271.4|125
1620675900000|2021-05-10 19:45:00|7274.1|7272.3|7274.2|7272.4|7274.4|7272.6|7273.2|7271.4|123
1620676200000|2021-05-10 19:50:00|7274.1|7272.3|7272.2|7270.4|7274.3|7272.5|7271.1|7268.7|177
1620676500000|2021-05-10 19:55:00|7272.1|7270.3|7272.1|7270.3|7273.3|7271.5|7271|7269.2|157
1620676800000|2021-05-10 20:00:00|7272|7270.2|7271.2|7269.4|7272.5|7270.4|7270.9|7269|158
1620677100000|2021-05-10 20:05:00|7271.1|7269.3|7270.1|7268.3|7272.2|7270.3|7269.9|7267.7|130
1620677400000|2021-05-10 20:10:00|7270|7268.2|7272|7270.2|7272.2|7270.4|7270|7268.2|103
1620677700000|2021-05-10 20:15:00|7272.1|7270.3|7271|7269.2|7272.4|7270.6|7270.9|7269.1|70
1620678000000|2021-05-10 20:20:00|7271.1|7269.3|7269.9|7268.1|7271.1|7269.3|7269.9|7268.1|60
1620678300000|2021-05-10 20:25:00|7270|7268.2|7270|7268.2|7270.5|7268.7|7269.6|7267.8|76
1620678600000|2021-05-10 20:30:00|7269.9|7268.1|7269.3|7267.5|7270.6|7268.1|7269|7267.2|84
1620678900000|2021-05-10 20:35:00|7269.2|7267.4|7267.8|7266|7270.1|7267.6|7266.3|7264.5|125
1620679200000|2021-05-10 20:40:00|7267.9|7266.1|7264.3|7261.3|7267.9|7266.1|7263.6|7261.3|155
1620679500000|2021-05-10 20:45:00|7264.4|7261.4|7264.5|7262.7|7266.1|7263.4|7264.2|7261.4|113
1620679800000|2021-05-10 20:50:00|7265.8|7262.8|7262.9|7259.9|7266.2|7263.4|7262.1|7259.6|142
1620680100000|2021-05-10 20:55:00|7263|7260|7269.3|7265.3|7269.9|7265.9|7262.8|7259.3|149
1620680400000|2021-05-10 21:00:00|7269|7265|7268.4|7264.4|7271.3|7267.3|7264.8|7261.1|36
1620680700000|2021-05-10 21:05:00|7268.1|7264.1|7269.2|7265.2|7278.8|7274.8|7267.8|7263.8|142
1620681000000|2021-05-10 21:10:00|7269.4|7265.4|7267.7|7263.7|7269.9|7265.9|7266.9|7262.9|86
1620681300000|2021-05-10 21:15:00|7267.5|7263.5|7267.9|7263.9|7268.1|7264.1|7267.5|7263.5|64
1620681600000|2021-05-10 21:20:00|7267.8|7263.8|7267.3|7263.3|7268|7264|7266.3|7262.3|59
1620681900000|2021-05-10 21:25:00|7267.2|7263.2|7267|7263|7269.7|7265.7|7266.8|7262.8|114
1620682200000|2021-05-10 21:30:00|7267.1|7263.1|7266.9|7262.9|7267.1|7263.1|7266.4|7262.4|77
1620682500000|2021-05-10 21:35:00|7266.8|7262.8|7266.8|7262.8|7267.9|7263.9|7264.8|7261.2|121
1620682800000|2021-05-10 21:40:00|7267|7263|7266.9|7262.9|7267.8|7263.8|7266.4|7262.4|132
1620683100000|2021-05-10 21:45:00|7267|7263|7267|7263|7267.6|7263.6|7266.5|7262.5|117
1620683400000|2021-05-10 21:50:00|7267.1|7263.1|7265|7261|7267.3|7263.3|7263.9|7260.4|170
1620683700000|2021-05-10 21:55:00|7264.9|7260.9|7264.5|7261.4|7264.9|7261.8|7263.8|7260.4|179
1620684000000|2021-05-10 22:00:00|7264.4|7261.3|7263.7|7260.7|7273.1|7269.1|7263.3|7260.2|423
1620684300000|2021-05-10 22:05:00|7263.8|7260.8|7264|7261|7264.4|7261.4|7262.5|7259.5|160
1620684600000|2021-05-10 22:10:00|7263.7|7260.7|7262.7|7259.7|7264.7|7261.7|7262|7259|131
1620684900000|2021-05-10 22:15:00|7262.9|7259.9|7264|7261|7265|7262|7262.2|7259.2|133
1620685200000|2021-05-10 22:20:00|7263.8|7260.8|7265.1|7262.1|7266.6|7263.6|7263.3|7260.3|135
1620685500000|2021-05-10 22:25:00|7264.6|7260.6|7268.4|7265.4|7268.6|7265.6|7264.6|7260.6|153
1620685800000|2021-05-10 22:30:00|7268.5|7265.5|7267.9|7264.9|7268.5|7265.7|7265.4|7262.7|191
1620686100000|2021-05-10 22:35:00|7268.1|7265.1|7268|7265|7268.3|7265.9|7267.4|7264.4|124
1620686400000|2021-05-10 22:40:00|7267.9|7264.9|7268.7|7265.7|7269.4|7266.5|7267.6|7264.5|147
1620686700000|2021-05-10 22:45:00|7268.6|7265.6|7266.8|7263.8|7268.8|7266.4|7266|7263.7|142
1620687000000|2021-05-10 22:50:00|7266.9|7263.9|7268.4|7265.4|7268.8|7265.8|7266.6|7263.8|99
1620687300000|2021-05-10 22:55:00|7268.8|7265.8|7269.1|7267.3|7270|7267.5|7268.1|7265.1|104
1620687600000|2021-05-10 23:00:00|7269.5|7266.5|7268.2|7265.2|7269.7|7267.3|7267|7264.6|174
1620687900000|2021-05-10 23:05:00|7268.1|7265.1|7268|7266.2|7268.7|7266.2|7266.3|7263.3|106
1620688200000|2021-05-10 23:10:00|7267.9|7266.1|7266.5|7263.5|7268.7|7266.2|7265.2|7262.9|96
1620688500000|2021-05-10 23:15:00|7265.9|7264.1|7264.9|7263.1|7266|7264.2|7264.7|7262.4|103
1620688800000|2021-05-10 23:20:00|7265|7263.2|7269.5|7266.5|7270|7267.6|7264.9|7263|143
1620689100000|2021-05-10 23:25:00|7268.9|7267.1|7267.8|7266|7268.9|7267.1|7267.7|7265.2|74
1620689400000|2021-05-10 23:30:00|7267.7|7265.9|7269.1|7267.3|7270.1|7267.7|7266.9|7264.6|115
1620689700000|2021-05-10 23:35:00|7269.2|7267.4|7269.6|7266.6|7269.7|7267.5|7268|7265.6|90
1620690000000|2021-05-10 23:40:00|7269.7|7266.7|7269.1|7267.3|7269.9|7267.5|7268.8|7266.5|56
1620690300000|2021-05-10 23:45:00|7269.2|7267.4|7269.7|7267.9|7270|7268.2|7269|7266.7|120
1620690600000|2021-05-10 23:50:00|7269.6|7267.8|7268.8|7267|7270.9|7269.1|7268.7|7266.9|110
1620690900000|2021-05-10 23:55:00|7268.7|7266.9|7272.1|7269.1|7272.1|7269.2|7268.6|7266.6|113
1620604800000|2021-05-10 00:00:00|7296.1|7293.1|7293.2|7291.4|7296.1|7293.5|7291.5|7288.5|412
1620605100000|2021-05-10 00:05:00|7293.1|7291.3|7293.5|7291.7|7295.2|7292.8|7292.5|7289.5|247
1620605400000|2021-05-10 00:10:00|7293.7|7291.9|7295|7293.2|7297.2|7295.2|7293.1|7291.3|273
1620605700000|2021-05-10 00:15:00|7295.1|7293.3|7293.2|7291.4|7296.1|7293.7|7292.6|7290.8|268
1620606000000|2021-05-10 00:20:00|7293.1|7291.3|7287.6|7285.8|7293.2|7291.4|7287.2|7285.4|219
1620606300000|2021-05-10 00:25:00|7287.5|7285.7|7286.8|7285|7287.7|7285.7|7285.2|7283.4|201
1620606600000|2021-05-10 00:30:00|7286.9|7285.1|7287.2|7285.4|7289.1|7287.3|7284.8|7283|232
1620606900000|2021-05-10 00:35:00|7287.3|7285.5|7283.3|7281.5|7288.6|7286.3|7283.3|7281.5|229
1620607200000|2021-05-10 00:40:00|7283.4|7281.6|7283|7280|7283.7|7281.6|7281.5|7279.6|146
1620607500000|2021-05-10 00:45:00|7282.7|7280.9|7283|7281.2|7284.2|7282.4|7281.4|7279.2|175
1620607800000|2021-05-10 00:50:00|7283.2|7281.4|7286.7|7283.7|7286.7|7284.7|7282.1|7280.2|214
1620608100000|2021-05-10 00:55:00|7286.8|7283.8|7284.1|7282.3|7286.8|7284.5|7284|7282.2|211
1620608400000|2021-05-10 01:00:00|7284|7282.2|7285|7283.2|7285|7283.2|7282.4|7280.2|254
1620608700000|2021-05-10 01:05:00|7284.9|7283.1|7286.1|7284.3|7287.1|7285|7283|7281.2|259
1620609000000|2021-05-10 01:10:00|7286|7284.2|7288.3|7285.3|7288.4|7285.4|7284.3|7282.1|173
1620609300000|2021-05-10 01:15:00|7288.4|7285.4|7286|7284.2|7288.5|7285.8|7284|7282.2|261
1620609600000|2021-05-10 01:20:00|7286.1|7284.3|7282.1|7280.3|7287.6|7285.4|7281.7|7279.9|252
1620609900000|2021-05-10 01:25:00|7282.2|7280.4|7284.5|7281.3|7285.7|7283.4|7281.6|7279.6|231
1620610200000|2021-05-10 01:30:00|7284.9|7280.9|7283.3|7280.3|7285.8|7284|7282.6|7280.1|217
1620610500000|2021-05-10 01:35:00|7282.8|7281|7280.2|7277.2|7283.3|7281|7279.3|7276.3|266
1620610800000|2021-05-10 01:40:00|7280.3|7277.3|7282.4|7280.6|7282.9|7280.8|7279.3|7276.6|279
1620611100000|2021-05-10 01:45:00|7282.5|7280.7|7282|7279|7284.6|7282.4|7281.2|7278.9|222
1620611400000|2021-05-10 01:50:00|7281.9|7278.9|7280.1|7278.3|7282.7|7280.4|7279.2|7277.2|199
1620611700000|2021-05-10 01:55:00|7280|7278.2|7280.8|7279|7283.4|7281.6|7279.5|7277.7|264
1620612000000|2021-05-10 02:00:00|7281.4|7278.4|7281|7279.2|7282.6|7280.4|7280|7278.2|231
1620612300000|2021-05-10 02:05:00|7280.9|7279.1|7281.9|7280.1|7283.5|7281.2|7280.3|7278|240
1620612600000|2021-05-10 02:10:00|7282|7280.2|7279.3|7277.5|7282.4|7280.2|7278.4|7275.9|217
1620612900000|2021-05-10 02:15:00|7279.4|7277.6|7276|7274.2|7280.1|7278.3|7275|7272.7|226
1620613200000|2021-05-10 02:20:00|7275.9|7274.1|7273.5|7271.7|7276.5|7274.3|7272.9|7271.1|250
1620613500000|2021-05-10 02:25:00|7273.6|7271.8|7275.1|7273.3|7276.2|7274.4|7273|7271.2|254
1620613800000|2021-05-10 02:30:00|7275.2|7273.4|7277.4|7274.4|7278.6|7276.1|7274.1|7272.2|266
1620614100000|2021-05-10 02:35:00|7277.3|7274.3|7274.9|7273.1|7277.7|7275.4|7274.7|7272.7|218
1620614400000|2021-05-10 02:40:00|7275.3|7273.5|7275.9|7274.1|7276.1|7274.3|7273.5|7271.7|245
1620614700000|2021-05-10 02:45:00|7275.8|7274|7274.1|7272.3|7276.1|7274.3|7273.2|7271.4|196
1620615000000|2021-05-10 02:50:00|7274|7272.2|7274.6|7272.8|7275.1|7273.3|7273.2|7271.4|193
1620615300000|2021-05-10 02:55:00|7274.7|7272.9|7273.9|7272.1|7274.8|7273|7272.9|7271.1|160
1620615600000|2021-05-10 03:00:00|7274|7272.2|7274.8|7273|7275.1|7273.3|7273.3|7271.1|181
1620615900000|2021-05-10 03:05:00|7274.7|7272.9|7274.9|7273.1|7275.7|7273.2|7272.9|7271.1|191
1620616200000|2021-05-10 03:10:00|7275|7273.2|7273.9|7272.1|7275.3|7273.2|7273.2|7271.2|160
1620616500000|2021-05-10 03:15:00|7274|7272.2|7274.5|7272.7|7275.2|7273|7273.8|7271.4|133
1620616800000|2021-05-10 03:20:00|7274.4|7272.6|7274.8|7273|7276.2|7274.2|7273.8|7272|157
1620617100000|2021-05-10 03:25:00|7274.9|7273.1|7275|7273.2|7275.3|7273.5|7274.7|7272.9|124
1620617400000|2021-05-10 03:30:00|7274.8|7273|7276.6|7274.8|7277.5|7275.2|7274.6|7272.3|122
1620617700000|2021-05-10 03:35:00|7276.7|7274.9|7275.2|7273.4|7276.8|7275|7274.9|7273|137
1620618000000|2021-05-10 03:40:00|7275.1|7273.3|7274.9|7273.1|7276.6|7274.8|7274.8|7273|110
1620618300000|2021-05-10 03:45:00|7274.7|7272.9|7273.9|7272.1|7274.9|7273.1|7273.1|7271.3|111
1620618600000|2021-05-10 03:50:00|7274|7272.2|7274|7272.2|7274.8|7273|7273.6|7271.8|91
1620618900000|2021-05-10 03:55:00|7273.9|7272.1|7274|7272.2|7275.9|7273.4|7273.8|7272|104
1620619200000|2021-05-10 04:00:00|7274.1|7272.3|7273.2|7271.4|7274.1|7272.3|7273|7270.8|103
1620619500000|2021-05-10 04:05:00|7273.1|7271.3|7272.9|7271.1|7274.3|7272|7272.9|7270.7|118
1620619800000|2021-05-10 04:10:00|7273|7271.2|7273.9|7272.1|7274.9|7273|7272.8|7271|108
1620620100000|2021-05-10 04:15:00|7273.8|7272|7272.8|7271|7274.1|7272.1|7272.4|7270.1|99
1620620400000|2021-05-10 04:20:00|7272.7|7270.9|7274|7272.2|7274.8|7273|7272.7|7270.9|102
1620620700000|2021-05-10 04:25:00|7273.9|7272.1|7275|7273.2|7275.5|7273.3|7273.8|7272|111
1620621000000|2021-05-10 04:30:00|7275.1|7273.3|7275.6|7273.8|7276|7274.2|7274.7|7272.9|111
1620621300000|2021-05-10 04:35:00|7275.7|7273.9|7278.2|7276.4|7278.8|7277|7275.6|7273.8|134
1620621600000|2021-05-10 04:40:00|7278.1|7276.3|7278|7276.2|7278.9|7277.1|7277.8|7275.9|115
1620621900000|2021-05-10 04:45:00|7277.9|7276.1|7279.4|7277.6|7280|7277.7|7277.9|7275.8|120
1620622200000|2021-05-10 04:50:00|7279.5|7277.7|7279.8|7278|7280.2|7278.4|7279|7277.2|82
1620622500000|2021-05-10 04:55:00|7279.6|7277.8|7278.2|7276.4|7280.1|7278.3|7278.1|7276.3|111
1620622800000|2021-05-10 05:00:00|7278.3|7276.5|7279.3|7277.5|7280.4|7278.3|7278.3|7276.5|130
1620623100000|2021-05-10 05:05:00|7279.4|7277.6|7278.7|7276.9|7280.1|7278.3|7278.1|7276.3|150
1620623400000|2021-05-10 05:10:00|7278.6|7276.8|7279.8|7278|7279.9|7278.1|7278.6|7276.7|160
1620623700000|2021-05-10 05:15:00|7279.7|7277.9|7279.5|7277.7|7280.8|7278.4|7278.7|7276.4|178
1620624000000|2021-05-10 05:20:00|7279.4|7277.6|7280.1|7278.3|7280.1|7278.3|7278.6|7276.4|126
1620624300000|2021-05-10 05:25:00|7280|7278.2|7281.4|7279.6|7283.9|7282.1|7280|7278.2|200
1620624600000|2021-05-10 05:30:00|7281.2|7279.4|7284|7282.2|7284.1|7282.3|7280.9|7279.1|192
1620624900000|2021-05-10 05:35:00|7283.9|7282.1|7283.2|7281.4|7285.2|7283.1|7283|7281.2|158
1620625200000|2021-05-10 05:40:00|7283.1|7281.3|7283|7281.2|7283.1|7281.3|7281.8|7279.8|154
1620625500000|2021-05-10 05:45:00|7283.3|7281.5|7281.8|7280|7283.5|7281.7|7280.4|7278.3|201
1620625800000|2021-05-10 05:50:00|7281.9|7280.1|7279.5|7277.7|7282.1|7280.3|7279.4|7277.4|175
1620626100000|2021-05-10 05:55:00|7279.4|7277.6|7280.1|7277.1|7281.5|7279.1|7278.6|7276.6|201
1620626400000|2021-05-10 06:00:00|7279.5|7277.7|7281.9|7280.1|7282.2|7280.2|7278.4|7276.4|404
1620626700000|2021-05-10 06:05:00|7281.5|7279.7|7279|7277.2|7282.2|7280.2|7278.9|7276.6|294
1620627000000|2021-05-10 06:10:00|7279.1|7277.3|7282|7280.2|7282|7280.2|7279.1|7277.3|250
1620627300000|2021-05-10 06:15:00|7282.1|7280.3|7286.2|7284.4|7287.1|7285.1|7282.1|7280.3|271
1620627600000|2021-05-10 06:20:00|7286.3|7284.5|7287.5|7285.7|7288.5|7286.3|7285|7283.2|267
1620627900000|2021-05-10 06:25:00|7287.6|7285.8|7288.1|7285.1|7288.2|7286.2|7286|7284|342
1620628200000|2021-05-10 06:30:00|7288|7285|7287|7285.2|7290.1|7287.8|7285.9|7284.1|351
1620628500000|2021-05-10 06:35:00|7286.9|7285.1|7286|7284.2|7287.6|7285.4|7284.6|7282.4|305
1620628800000|2021-05-10 06:40:00|7285.9|7284.1|7286.6|7283.6|7286.6|7284.4|7283.4|7281|343
1620629100000|2021-05-10 06:45:00|7286|7284.2|7284.1|7282.3|7286.7|7284.4|7283.7|7281.4|304
1620629400000|2021-05-10 06:50:00|7284|7282.2|7286.2|7284.4|7286.9|7284.8|7284|7282.2|311
1620629700000|2021-05-10 06:55:00|7286.1|7284.3|7287.2|7285.4|7287.8|7285.9|7284.1|7282.2|320
1620630000000|2021-05-10 07:00:00|7287.3|7285.5|7283|7281.2|7287.6|7285.8|7280.9|7278.5|421
1620630300000|2021-05-10 07:05:00|7283.1|7281.3|7280.3|7278.5|7285.6|7283.3|7278|7275.8|428
1620630600000|2021-05-10 07:10:00|7280.4|7278.6|7275.5|7273.7|7280.9|7279.1|7273.8|7271.8|378
1620630900000|2021-05-10 07:15:00|7276.1|7273.1|7282.9|7281.1|7283.5|7281.2|7275.3|7272.9|375
1620631200000|2021-05-10 07:20:00|7283|7281.2|7276.4|7273.4|7283.3|7281.2|7276|7273.3|376
1620631500000|2021-05-10 07:25:00|7276.3|7273.3|7279.3|7277.5|7280.7|7278.3|7275|7272.6|430
1620631800000|2021-05-10 07:30:00|7279.2|7277.4|7277|7275.2|7280.3|7278|7275|7273.2|394
1620632100000|2021-05-10 07:35:00|7277.1|7275.3|7275.5|7272.5|7277.1|7275.3|7272.9|7271.1|374
1620632400000|2021-05-10 07:40:00|7275|7273.2|7274.9|7273.1|7276.1|7274.3|7274|7272.1|250
1620632700000|2021-05-10 07:45:00|7274.8|7273|7276.1|7274.3|7277.5|7275.7|7274|7272.2|341
1620633000000|2021-05-10 07:50:00|7276|7274.2|7279.3|7277.5|7280.7|7278.6|7274.5|7272.7|314
1620633300000|2021-05-10 07:55:00|7279.2|7277.4|7279.2|7277.4|7281.3|7278.9|7278.3|7276|316
1620633600000|2021-05-10 08:00:00|7279.1|7277.3|7279.1|7277.3|7280.8|7279|7278.6|7276.8|305
1620633900000|2021-05-10 08:05:00|7279.3|7277.5|7280.3|7278.5|7281|7279.2|7277.8|7276|310
1620634200000|2021-05-10 08:10:00|7280.4|7278.6|7280.1|7278.3|7281.3|7279.5|7278.1|7276.3|340
1620634500000|2021-05-10 08:15:00|7280.2|7278.4|7284|7282.2|7284.7|7282.2|7279.5|7277.7|264
1620634800000|2021-05-10 08:20:00|7284.1|7282.3|7285.1|7282.1|7285.4|7283.3|7283.9|7281.4|229
1620635100000|2021-05-10 08:25:00|7284.5|7282.7|7291.8|7288.8|7291.8|7289.3|7284|7281.4|354
1620635400000|2021-05-10 08:30:00|7291.1|7289.3|7288|7285|7291.1|7289.3|7286|7284.1|310
1620635700000|2021-05-10 08:35:00|7288.1|7285.1|7296.7|7294.9|7298|7295.4|7287.7|7285.1|423
1620636000000|2021-05-10 08:40:00|7296.6|7294.8|7296.2|7294.4|7297.9|7296.1|7295|7292.8|342
1620636300000|2021-05-10 08:45:00|7296.1|7294.3|7297.4|7294.4|7298.3|7295.8|7294.5|7292.1|310
1620636600000|2021-05-10 08:50:00|7297.3|7294.3|7294.3|7291.3|7298.3|7296|7293.5|7291|295
1620636900000|2021-05-10 08:55:00|7294.5|7291.5|7292.1|7290.3|7295.5|7292.6|7290.3|7288.1|386
1620637200000|2021-05-10 09:00:00|7292.6|7289.6|7289.9|7288.1|7292.7|7290.7|7289.8|7287.5|214
1620637500000|2021-05-10 09:05:00|7289.8|7288|7292.5|7290.7|7292.6|7290.8|7289|7286.6|310
1620637800000|2021-05-10 09:10:00|7292.6|7290.8|7293.1|7290.1|7294.7|7292.3|7291.9|7289.6|274
1620638100000|2021-05-10 09:15:00|7292.2|7290.4|7291.1|7289.3|7293|7291.1|7289.3|7287.1|264
1620638400000|2021-05-10 09:20:00|7291.2|7289.4|7294.5|7292.7|7295.4|7293.6|7291|7289.2|209
1620638700000|2021-05-10 09:25:00|7294.2|7292.4|7293.5|7290.5|7294.6|7292.6|7292.2|7290.1|215
1620639000000|2021-05-10 09:30:00|7293.6|7290.6|7290.3|7288.5|7293.6|7291.2|7290.3|7288.3|224
1620639300000|2021-05-10 09:35:00|7290.4|7288.6|7293.1|7291.3|7293.4|7291.6|7290.1|7288.1|215
1620639600000|2021-05-10 09:40:00|7293|7291.2|7295.1|7293.3|7296.3|7294|7291.4|7289.6|262
1620639900000|2021-05-10 09:45:00|7295|7293.2|7293.2|7291.4|7295.1|7293.2|7292.5|7290.7|242
1620640200000|2021-05-10 09:50:00|7293.4|7291.6|7291.9|7290.1|7293.7|7291.9|7291.8|7290|225
1620640500000|2021-05-10 09:55:00|7291.7|7289.9|7292.1|7290.3|7292.6|7290.7|7290.8|7288.4|228
1620640800000|2021-05-10 10:00:00|7292|7290.2|7294.6|7291.6|7295.6|7293.2|7288.9|7286.7|274
1620641100000|2021-05-10 10:05:00|7294.5|7291.5|7297|7295.2|7297.4|7295.2|7293.7|7291.3|341
1620641400000|2021-05-10 10:10:00|7296.9|7295.1|7293.8|7292|7297.8|7295.4|7293.5|7291.2|225
1620641700000|2021-05-10 10:15:00|7293.5|7291.7|7290.6|7288.8|7294.1|7291.7|7290.4|7288.6|259
1620642000000|2021-05-10 10:20:00|7290.5|7288.7|7291|7289.2|7293.6|7291.2|7290.2|7288.4|198
1620642300000|2021-05-10 10:25:00|7290.9|7289.1|7291.6|7289.8|7292.2|7289.9|7289|7287.2|193
1620642600000|2021-05-10 10:30:00|7292.3|7289.3|7293.1|7290.1|7293.7|7291.5|7290.9|7288.5|265
1620642900000|2021-05-10 10:35:00|7292.3|7290.5|7293.7|7291.9|7295|7293.2|7291.7|7289.3|246
1620643200000|2021-05-10 10:40:00|7293.6|7291.8|7295.1|7293.3|7295.9|7294|7292.8|7291|265
1620643500000|2021-05-10 10:45:00|7295|7293.2|7296.2|7294.4|7297.4|7295.3|7293.5|7291.7|242
1620643800000|2021-05-10 10:50:00|7296.3|7294.5|7299.8|7298|7300.3|7298.5|7295.6|7293.8|334
1620644100000|2021-05-10 10:55:00|7299.7|7297.9|7296.6|7294.8|7300.1|7298.3|7295.3|7293.5|290
1620644400000|2021-05-10 11:00:00|7296.7|7294.9|7294.3|7292.5|7297.6|7295.8|7293.9|7292.1|300
1620644700000|2021-05-10 11:05:00|7294.4|7292.6|7295.1|7293.3|7296.6|7294.3|7294|7292.2|231
1620645000000|2021-05-10 11:10:00|7295|7293.2|7295.8|7294|7297.3|7295.5|7294.9|7293.1|212
1620645300000|2021-05-10 11:15:00|7295.6|7293.8|7296.5|7294.7|7297.2|7295.4|7295.1|7293.3|213
1620645600000|2021-05-10 11:20:00|7296.6|7294.8|7293.9|7292.1|7296.6|7294.8|7293.9|7292.1|225
1620645900000|2021-05-10 11:25:00|7293.8|7292|7292.3|7290.5|7294|7292.2|7291.9|7290.1|259
1620646200000|2021-05-10 11:30:00|7292.8|7291|7294|7292.2|7294.1|7292.3|7291.2|7289.4|249
1620646500000|2021-05-10 11:35:00|7294.1|7292.3|7298|7296.2|7298.2|7296.4|7293.6|7291.8|279
1620646800000|2021-05-10 11:40:00|7297.9|7296.1|7299.9|7298.1|7299.9|7298.1|7297.1|7295.3|277
1620647100000|2021-05-10 11:45:00|7299.8|7298|7296.5|7294.7|7299.8|7298|7294.9|7293.1|300
1620647400000|2021-05-10 11:50:00|7296.6|7294.8|7296.9|7295.1|7297.1|7295.3|7295.4|7293.6|217
1620647700000|2021-05-10 11:55:00|7296.8|7295|7294.8|7293|7297.9|7296.1|7294.6|7292.8|198
1620648000000|2021-05-10 12:00:00|7294.7|7292.9|7293.5|7291.7|7294.7|7292.9|7291.5|7289.7|286
1620648300000|2021-05-10 12:05:00|7293.4|7291.6|7298.2|7296.4|7299.3|7297.5|7293.4|7291.6|291
1620648600000|2021-05-10 12:10:00|7297.6|7295.8|7299.4|7297.6|7299.9|7298.1|7297.3|7295.5|278
1620648900000|2021-05-10 12:15:00|7299.5|7297.7|7300|7298.2|7300.7|7298.9|7297.9|7296.1|334
1620649200000|2021-05-10 12:20:00|7299.9|7298.1|7299.3|7297.5|7300.7|7298.9|7297.2|7295.4|371
1620649500000|2021-05-10 12:25:00|7299.4|7297.6|7300|7298.2|7300.3|7298.3|7298.2|7296.4|234
1620649800000|2021-05-10 12:30:00|7300.1|7298.3|7299|7297.2|7300.9|7299.1|7298.8|7297|240
1620650100000|2021-05-10 12:35:00|7298.9|7297.1|7300.1|7298.3|7300.9|7299.1|7298.8|7297|220
1620650400000|2021-05-10 12:40:00|7300|7298.2|7299.4|7297.6|7300.8|7299|7298.8|7297|308
1620650700000|2021-05-10 12:45:00|7299.3|7297.5|7299.7|7297.9|7300.9|7299.1|7299.2|7297.1|287
1620651000000|2021-05-10 12:50:00|7299.8|7298|7299.4|7297.6|7299.9|7298.1|7297.9|7296.1|319
1620651300000|2021-05-10 12:55:00|7299.1|7297.3|7297.1|7295.3|7300.1|7298.3|7296.3|7294.5|308
1620651600000|2021-05-10 13:00:00|7296.9|7295.1|7296.8|7295|7298.1|7296.3|7294.1|7292.3|394
1620651900000|2021-05-10 13:05:00|7296.7|7294.9|7291.9|7290.1|7296.9|7295.1|7291.9|7290.1|370
1620652200000|2021-05-10 13:10:00|7291.8|7290|7289.8|7288|7293.6|7291.8|7288.6|7286.8|378
1620652500000|2021-05-10 13:15:00|7289.9|7288.1|7285.6|7283.8|7291.2|7289.4|7285.5|7283.7|326
1620652800000|2021-05-10 13:20:00|7285.5|7283.7|7290.1|7288.3|7290.2|7288.4|7284.7|7282.9|255
1620653100000|2021-05-10 13:25:00|7290.2|7288.4|7297.9|7296.1|7298.6|7296.8|7290.1|7288.3|324
1620653400000|2021-05-10 13:30:00|7298|7296.2|7295.9|7294.1|7298.8|7297|7294.7|7292.9|384
1620653700000|2021-05-10 13:35:00|7295.7|7293.9|7286.4|7284.6|7296.5|7294.7|7285.3|7283.1|408
1620654000000|2021-05-10 13:40:00|7286.3|7284.5|7292.5|7290.7|7293.1|7291.3|7285.1|7283.3|404
1620654300000|2021-05-10 13:45:00|7292.3|7290.5|7284.8|7283|7292.3|7290.5|7282.8|7280.9|413
1620654600000|2021-05-10 13:50:00|7284.9|7283.1|7283.1|7281.3|7285.6|7283.8|7281.2|7279.4|360
1620654900000|2021-05-10 13:55:00|7283.3|7281.5|7285.1|7283.3|7287|7285.2|7281.9|7280.1|358
1620655200000|2021-05-10 14:00:00|7285.5|7283.7|7285.7|7283.9|7287.5|7285.7|7281.8|7280|413
1620655500000|2021-05-10 14:05:00|7285.6|7283.8|7296.8|7295|7296.8|7295|7284.3|7282.3|396
1620655800000|2021-05-10 14:10:00|7297|7295.2|7301.6|7298.6|7304.5|7301.5|7296.1|7294.3|349
1620656100000|2021-05-10 14:15:00|7301|7299.2|7297|7295.2|7301.9|7300.1|7295.1|7293.3|382
1620656400000|2021-05-10 14:20:00|7296.8|7295|7288.9|7287.1|7297.8|7296|7288.8|7287|337
1620656700000|2021-05-10 14:25:00|7288.8|7287|7290.3|7288.5|7292.9|7291.1|7288.7|7286.9|339
1620657000000|2021-05-10 14:30:00|7290.2|7288.4|7288|7286.2|7291|7288.8|7288|7286.2|312
1620657300000|2021-05-10 14:35:00|7288.3|7286.5|7294|7292.2|7294|7292.2|7287.9|7286.1|316
1620657600000|2021-05-10 14:40:00|7293.9|7292.1|7297.9|7296.1|7299.4|7297.6|7293.7|7291.9|277
1620657900000|2021-05-10 14:45:00|7297.8|7296|7293|7291.2|7297.8|7296|7289.9|7287.4|366
1620658200000|2021-05-10 14:50:00|7293.1|7291.3|7288.7|7286.9|7295.2|7293.3|7285.8|7283.3|391
1620658500000|2021-05-10 14:55:00|7288.6|7286.8|7295.8|7294|7296.7|7294.9|7288.1|7286.3|434
1620658800000|2021-05-10 15:00:00|7295.9|7294.1|7292.3|7290.5|7296.5|7294.7|7292.2|7290.4|376
1620659100000|2021-05-10 15:05:00|7292.5|7290.7|7291|7289.2|7294.3|7292.2|7290.9|7289.1|333
1620659400000|2021-05-10 15:10:00|7291.1|7289.3|7291.9|7290.1|7294.1|7292.3|7290.2|7288.4|286
1620659700000|2021-05-10 15:15:00|7291.8|7290|7294.8|7293|7294.9|7293.1|7290.9|7289.1|241
1620660000000|2021-05-10 15:20:00|7294.7|7292.9|7296|7294.2|7297.8|7296|7294.7|7292.9|206
1620660300000|2021-05-10 15:25:00|7295.9|7294.1|7298|7296.2|7298.1|7296.3|7295.7|7293.9|186
1620660600000|2021-05-10 15:30:00|7298.6|7296.8|7297.9|7296.1|7299.4|7297.6|7296.4|7294.6|247
1620660900000|2021-05-10 15:35:00|7298|7296.2|7296.9|7295.1|7298.8|7297|7296.6|7294.8|189
1620661200000|2021-05-10 15:40:00|7296.8|7295|7299.9|7298.1|7300.5|7298.7|7296.8|7295|188
1620661500000|2021-05-10 15:45:00|7300|7298.2|7298.5|7296.7|7302.4|7300.6|7298.4|7296.6|228
1620661800000|2021-05-10 15:50:00|7298.6|7296.8|7299.1|7297.3|7300.1|7298.3|7298.2|7296|213
1620662100000|2021-05-10 15:55:00|7299.2|7297.4|7304.1|7302.3|7304.1|7302.3|7298.9|7297.1|206
1620662400000|2021-05-10 16:00:00|7304|7302.2|7303.9|7302.1|7304.9|7302.8|7302.4|7300.6|248
1620662700000|2021-05-10 16:05:00|7303.8|7302|7305.2|7303.4|7306.1|7304.3|7303.6|7301.8|222
1620663000000|2021-05-10 16:10:00|7305.1|7303.3|7300.8|7299|7305.9|7304.1|7300.7|7298.9|201
1620663300000|2021-05-10 16:15:00|7300.7|7298.9|7300.1|7298.3|7300.9|7299.1|7299.4|7297.6|165
1620663600000|2021-05-10 16:20:00|7300.2|7298.4|7301|7299.2|7301|7299.2|7298.2|7295.9|178
1620663900000|2021-05-10 16:25:00|7301.1|7299.3|7299|7297.2|7301.8|7300|7298.1|7296.3|235
1620664200000|2021-05-10 16:30:00|7298.9|7297.1|7295.7|7293.9|7299.2|7297.4|7295.6|7293.8|204
1620664500000|2021-05-10 16:35:00|7295.6|7293.8|7295.1|7293.3|7296.3|7294.4|7294.7|7292.6|197
1620664800000|2021-05-10 16:40:00|7295|7293.2|7292.9|7291.1|7295.2|7293.4|7292.6|7290.8|165
1620665100000|2021-05-10 16:45:00|7292.8|7291|7292.5|7290.7|7294|7292.2|7292.5|7290.7|167
1620665400000|2021-05-10 16:50:00|7292.7|7290.9|7290.9|7289.1|7292.7|7290.9|7290.7|7288.9|170
1620665700000|2021-05-10 16:55:00|7291|7289.2|7292.2|7290.4|7292.9|7291.1|7290.7|7288.9|126
1620666000000|2021-05-10 17:00:00|7292.1|7290.3|7290.7|7288.9|7292.7|7290.9|7290.5|7288.7|188
1620666300000|2021-05-10 17:05:00|7290.4|7288.6|7290.2|7288.4|7291.1|7289.3|7289.5|7287.7|179
1620666600000|2021-05-10 17:10:00|7290.1|7288.3|7290.8|7289|7291.6|7289.8|7289.5|7287.7|164
1620666900000|2021-05-10 17:15:00|7290.6|7288.8|7289.9|7288.1|7290.8|7289|7289|7287.2|177
1620667200000|2021-05-10 17:20:00|7290|7288.2|7291|7289.2|7291.6|7289.8|7288.8|7287|161
1620667500000|2021-05-10 17:25:00|7290.9|7289.1|7291|7289.2|7291.4|7289.4|7289.7|7287.7|158
1620667800000|2021-05-10 17:30:00|7290.9|7289.1|7292.4|7290.6|7293.2|7291|7290.5|7288|201
1620668100000|2021-05-10 17:35:00|7292.3|7290.5|7291.9|7290.1|7293|7291.2|7291.3|7289.1|197
1620668400000|2021-05-10 17:40:00|7291.8|7290|7289.7|7287.9|7293.2|7291.1|7289.4|7287.6|232
1620668700000|2021-05-10 17:45:00|7289.6|7287.8|7291|7289.2|7291.3|7289.5|7289.1|7287.3|221
1620669000000|2021-05-10 17:50:00|7290.9|7289.1|7290.1|7288.3|7291.3|7289.4|7289.3|7287.5|176
1620669300000|2021-05-10 17:55:00|7290|7288.2|7290.2|7288.4|7290.4|7288.6|7288|7285.6|255
1620669600000|2021-05-10 18:00:00|7290|7288.2|7289|7287.2|7290.8|7289|7287.9|7286.1|291
1620669900000|2021-05-10 18:05:00|7288.9|7287.1|7289.3|7287.5|7290.3|7288.5|7288.8|7286.9|216
1620670200000|2021-05-10 18:10:00|7289.2|7287.4|7289.9|7288.1|7290.3|7288.5|7289.2|7287.4|185
1620670500000|2021-05-10 18:15:00|7290|7288.2|7280.9|7279.1|7290.1|7288.2|7280.9|7278.6|277
1620670800000|2021-05-10 18:20:00|7281.1|7279.3|7281|7279.2|7281.7|7279.6|7278.9|7277.1|267
1620671100000|2021-05-10 18:25:00|7281.2|7279.4|7282.2|7280.4|7283.3|7281.5|7279.9|7278.1|222
1620671400000|2021-05-10 18:30:00|7282.1|7280.3|7279|7277.2|7282.1|7280.3|7278.8|7277|233
1620671700000|2021-05-10 18:35:00|7278.9|7277.1|7278.5|7276.7|7281.1|7278.7|7277.5|7275.7|268
1620672000000|2021-05-10 18:40:00|7278.4|7276.6|7275.9|7274.1|7278.4|7276.6|7274.3|7272.5|235
1620672300000|2021-05-10 18:45:00|7276|7274.2|7273.1|7271.3|7276.6|7274.8|7271.9|7270.1|222
1620672600000|2021-05-10 18:50:00|7273|7271.2|7273.1|7271.3|7273.1|7271.3|7269.7|7267.4|210
1620672900000|2021-05-10 18:55:00|7273|7271.2|7272.5|7269.5|7273.4|7271.6|7270|7268.2|196
1620673200000|2021-05-10 19:00:00|7272.2|7268.8|7273.9|7272.1|7274.1|7272.2|7271.1|7268.5|313
1620673500000|2021-05-10 19:05:00|7274.3|7271.3|7275.4|7273.6|7275.8|7273.6|7271.9|7269.6|226
1620673800000|2021-05-10 19:10:00|7275.3|7273.5|7275.4|7273.6|7275.9|7274.1|7274.2|7272.4|146
1620674100000|2021-05-10 19:15:00|7275.3|7273.5|7275.3|7273.5|7276|7274.2|7275.1|7273.3|101
1620674400000|2021-05-10 19:20:00|7275.2|7273.4|7275.1|7273.3|7275.3|7273.5|7272.5|7270.7|123
1620674700000|2021-05-10 19:25:00|7275.2|7273.4|7276|7274.2|7276.3|7274.5|7274.9|7273.1|132
1620675000000|2021-05-10 19:30:00|7275.5|7273.7|7276.1|7274.3|7276.1|7274.3|7273.3|7271.5|157
1620675300000|2021-05-10 19:35:00|7276|7274.2|7273.6|7271.8|7276.3|7274.5|7273.3|7271.5|126
1620675600000|2021-05-10 19:40:00|7273.5|7271.7|7274.2|7272.4|7274.7|7272.9|7273.2|7271.4|125
1620675900000|2021-05-10 19:45:00|7274.1|7272.3|7274.2|7272.4|7274.4|7272.6|7273.2|7271.4|123
1620676200000|2021-05-10 19:50:00|7274.1|7272.3|7272.2|7270.4|7274.3|7272.5|7271.1|7268.7|177
1620676500000|2021-05-10 19:55:00|7272.1|7270.3|7272.1|7270.3|7273.3|7271.5|7271|7269.2|157
1620676800000|2021-05-10 20:00:00|7272|7270.2|7271.2|7269.4|7272.5|7270.4|7270.9|7269|158
1620677100000|2021-05-10 20:05:00|7271.1|7269.3|7270.1|7268.3|7272.2|7270.3|7269.9|7267.7|130
1620677400000|2021-05-10 20:10:00|7270|7268.2|7272|7270.2|7272.2|7270.4|7270|7268.2|103
1620677700000|2021-05-10 20:15:00|7272.1|7270.3|7271|7269.2|7272.4|7270.6|7270.9|7269.1|70
1620678000000|2021-05-10 20:20:00|7271.1|7269.3|7269.9|7268.1|7271.1|7269.3|7269.9|7268.1|60
1620678300000|2021-05-10 20:25:00|7270|7268.2|7270|7268.2|7270.5|7268.7|7269.6|7267.8|76
1620678600000|2021-05-10 20:30:00|7269.9|7268.1|7269.3|7267.5|7270.6|7268.1|7269|7267.2|84
1620678900000|2021-05-10 20:35:00|7269.2|7267.4|7267.8|7266|7270.1|7267.6|7266.3|7264.5|125
1620679200000|2021-05-10 20:40:00|7267.9|7266.1|7264.3|7261.3|7267.9|7266.1|7263.6|7261.3|155
1620679500000|2021-05-10 20:45:00|7264.4|7261.4|7264.5|7262.7|7266.1|7263.4|7264.2|7261.4|113
1620679800000|2021-05-10 20:50:00|7265.8|7262.8|7262.9|7259.9|7266.2|7263.4|7262.1|7259.6|142
1620680100000|2021-05-10 20:55:00|7263|7260|7269.3|7265.3|7269.9|7265.9|7262.8|7259.3|149
1620680400000|2021-05-10 21:00:00|7269|7265|7268.4|7264.4|7271.3|7267.3|7264.8|7261.1|36
1620680700000|2021-05-10 21:05:00|7268.1|7264.1|7269.2|7265.2|7278.8|7274.8|7267.8|7263.8|142
1620681000000|2021-05-10 21:10:00|7269.4|7265.4|7267.7|7263.7|7269.9|7265.9|7266.9|7262.9|86
1620681300000|2021-05-10 21:15:00|7267.5|7263.5|7267.9|7263.9|7268.1|7264.1|7267.5|7263.5|64
1620681600000|2021-05-10 21:20:00|7267.8|7263.8|7267.3|7263.3|7268|7264|7266.3|7262.3|59
1620681900000|2021-05-10 21:25:00|7267.2|7263.2|7267|7263|7269.7|7265.7|7266.8|7262.8|114
1620682200000|2021-05-10 21:30:00|7267.1|7263.1|7266.9|7262.9|7267.1|7263.1|7266.4|7262.4|77
1620682500000|2021-05-10 21:35:00|7266.8|7262.8|7266.8|7262.8|7267.9|7263.9|7264.8|7261.2|121
1620682800000|2021-05-10 21:40:00|7267|7263|7266.9|7262.9|7267.8|7263.8|7266.4|7262.4|132
1620683100000|2021-05-10 21:45:00|7267|7263|7267|7263|7267.6|7263.6|7266.5|7262.5|117
1620683400000|2021-05-10 21:50:00|7267.1|7263.1|7265|7261|7267.3|7263.3|7263.9|7260.4|170
1620683700000|2021-05-10 21:55:00|7264.9|7260.9|7264.5|7261.4|7264.9|7261.8|7263.8|7260.4|179
1620684000000|2021-05-10 22:00:00|7264.4|7261.3|7263.7|7260.7|7273.1|7269.1|7263.3|7260.2|423
1620684300000|2021-05-10 22:05:00|7263.8|7260.8|7264|7261|7264.4|7261.4|7262.5|7259.5|160
1620684600000|2021-05-10 22:10:00|7263.7|7260.7|7262.7|7259.7|7264.7|7261.7|7262|7259|131
1620684900000|2021-05-10 22:15:00|7262.9|7259.9|7264|7261|7265|7262|7262.2|7259.2|133
1620685200000|2021-05-10 22:20:00|7263.8|7260.8|7265.1|7262.1|7266.6|7263.6|7263.3|7260.3|135
1620685500000|2021-05-10 22:25:00|7264.6|7260.6|7268.4|7265.4|7268.6|7265.6|7264.6|7260.6|153
1620685800000|2021-05-10 22:30:00|7268.5|7265.5|7267.9|7264.9|7268.5|7265.7|7265.4|7262.7|191
1620686100000|2021-05-10 22:35:00|7268.1|7265.1|7268|7265|7268.3|7265.9|7267.4|7264.4|124
1620686400000|2021-05-10 22:40:00|7267.9|7264.9|7268.7|7265.7|7269.4|7266.5|7267.6|7264.5|147
1620686700000|2021-05-10 22:45:00|7268.6|7265.6|7266.8|7263.8|7268.8|7266.4|7266|7263.7|142
1620687000000|2021-05-10 22:50:00|7266.9|7263.9|7268.4|7265.4|7268.8|7265.8|7266.6|7263.8|99
1620687300000|2021-05-10 22:55:00|7268.8|7265.8|7269.1|7267.3|7270|7267.5|7268.1|7265.1|104
1620687600000|2021-05-10 23:00:00|7269.5|7266.5|7268.2|7265.2|7269.7|7267.3|7267|7264.6|174
1620687900000|2021-05-10 23:05:00|7268.1|7265.1|7268|7266.2|7268.7|7266.2|7266.3|7263.3|106
1620688200000|2021-05-10 23:10:00|7267.9|7266.1|7266.5|7263.5|7268.7|7266.2|7265.2|7262.9|96
1620688500000|2021-05-10 23:15:00|7265.9|7264.1|7264.9|7263.1|7266|7264.2|7264.7|7262.4|103
1620688800000|2021-05-10 23:20:00|7265|7263.2|7269.5|7266.5|7270|7267.6|7264.9|7263|143
1620689100000|2021-05-10 23:25:00|7268.9|7267.1|7267.8|7266|7268.9|7267.1|7267.7|7265.2|74
1620689400000|2021-05-10 23:30:00|7267.7|7265.9|7269.1|7267.3|7270.1|7267.7|7266.9|7264.6|115
1620689700000|2021-05-10 23:35:00|7269.2|7267.4|7269.6|7266.6|7269.7|7267.5|7268|7265.6|90
1620690000000|2021-05-10 23:40:00|7269.7|7266.7|7269.1|7267.3|7269.9|7267.5|7268.8|7266.5|56
1620690300000|2021-05-10 23:45:00|7269.2|7267.4|7269.7|7267.9|7270|7268.2|7269|7266.7|120
1620690600000|2021-05-10 23:50:00|7269.6|7267.8|7268.8|7267|7270.9|7269.1|7268.7|7266.9|110
1620690900000|2021-05-10 23:55:00|7268.7|7266.9|7272.1|7269.1|7272.1|7269.2|7268.6|7266.6|113
1620691200000|2021-05-11 00:00:00|7271.5|7269.7|7270.3|7267.3|7273.7|7271.9|7269.8|7267.3|197
1620691500000|2021-05-11 00:05:00|7270.2|7267.2|7270.7|7268.9|7270.7|7268.9|7268|7265.6|149
1620691800000|2021-05-11 00:10:00|7270.6|7268.8|7270.9|7269.1|7272.2|7270.3|7269.8|7267.4|159
1620692100000|2021-05-11 00:15:00|7271|7269.2|7266.4|7264.6|7272.9|7270.9|7266.1|7264.3|229
1620692400000|2021-05-11 00:20:00|7266.3|7264.5|7262.6|7260.8|7267.8|7265.3|7262.5|7260|252
1620692700000|2021-05-11 00:25:00|7262.7|7260.9|7265.3|7263.5|7266.5|7264.2|7262.3|7260|213
1620693000000|2021-05-11 00:30:00|7265.6|7263.8|7266|7263|7267.5|7265.7|7264.8|7262.7|202
1620693300000|2021-05-11 00:35:00|7265.9|7262.9|7266.8|7265|7267.1|7265.2|7265.3|7262.9|161
1620693600000|2021-05-11 00:40:00|7266.7|7264.9|7263|7261.2|7267|7265|7262.6|7260.4|272
1620693900000|2021-05-11 00:45:00|7263.1|7261.3|7265.2|7262.2|7267.4|7265.1|7263.1|7261.3|257
1620694200000|2021-05-11 00:50:00|7264.6|7262.8|7258.7|7255.7|7266.1|7263.9|7257.5|7254.5|283
1620694500000|2021-05-11 00:55:00|7258|7256.2|7256.5|7254.7|7260|7257.7|7254.8|7252.4|284
1620694800000|2021-05-11 01:00:00|7256.6|7254.8|7254|7252.2|7257.8|7256|7252.8|7250.3|351
1620695100000|2021-05-11 01:05:00|7254.9|7251.9|7255.4|7252.4|7257|7254.9|7253.9|7251.6|273
1620695400000|2021-05-11 01:10:00|7255.5|7252.5|7258|7256.2|7258.7|7256.3|7255.3|7252.3|253
1620695700000|2021-05-11 01:15:00|7257.9|7256.1|7264.2|7262.4|7264.2|7262.4|7257.9|7256.1|305
1620696000000|2021-05-11 01:20:00|7264.5|7262.7|7260.7|7258.9|7265.4|7263.2|7260.7|7258.6|243
1620696300000|2021-05-11 01:25:00|7260.6|7258.8|7259.1|7256.1|7261|7258.8|7256.6|7254.6|296
1620696600000|2021-05-11 01:30:00|7258.8|7255.8|7261.5|7258.5|7263.6|7260.6|7258.1|7255.3|292
1620696900000|2021-05-11 01:35:00|7261.4|7258.4|7263.4|7261.6|7263.7|7261.7|7259.4|7257.4|224
1620697200000|2021-05-11 01:40:00|7263.5|7261.7|7262.1|7260.3|7264.3|7262.2|7260.9|7258.5|278
1620697500000|2021-05-11 01:45:00|7262.2|7260.4|7264.6|7262.8|7265.3|7263.2|7261.9|7260.1|219
1620697800000|2021-05-11 01:50:00|7264.5|7262.7|7266|7264.2|7268.1|7265.6|7263.6|7261.5|233
1620698100000|2021-05-11 01:55:00|7265.9|7264.1|7262.4|7260.6|7266.4|7264.3|7262|7259.5|199
1620698400000|2021-05-11 02:00:00|7262.5|7260.7|7260.9|7259.1|7264|7261.6|7260.6|7258.7|169
1620698700000|2021-05-11 02:05:00|7261|7259.2|7263.5|7261.7|7263.7|7261.9|7259.6|7257.8|216
1620699000000|2021-05-11 02:10:00|7263.4|7261.6|7263.5|7261.7|7266|7263.7|7262.3|7260.5|197
1620699300000|2021-05-11 02:15:00|7263.3|7261.5|7264.6|7262.8|7264.7|7262.9|7260.9|7259.1|192
1620699600000|2021-05-11 02:20:00|7264.4|7262.6|7266.5|7264.7|7267.3|7265.1|7264.4|7262.6|209
1620699900000|2021-05-11 02:25:00|7266.6|7264.8|7268.1|7266.3|7268.6|7266.3|7266.1|7264.1|197
1620700200000|2021-05-11 02:30:00|7268.2|7266.4|7268.3|7266.5|7271.1|7268.8|7267.8|7265.5|225
1620700500000|2021-05-11 02:35:00|7267.9|7266.1|7269.8|7268|7272.8|7270.7|7267.6|7265.2|224
1620700800000|2021-05-11 02:40:00|7269.9|7268.1|7271|7269.2|7272.7|7270.8|7269.9|7267.9|236
1620701100000|2021-05-11 02:45:00|7270.9|7269.1|7269.7|7267.9|7271.8|7269.4|7269.5|7267.7|199
1620701400000|2021-05-11 02:50:00|7269.8|7268|7267.7|7265.9|7270.5|7268.7|7267.2|7265.4|178
1620701700000|2021-05-11 02:55:00|7267.6|7265.8|7270|7267|7270|7267.6|7266.7|7264.9|137
1620702000000|2021-05-11 03:00:00|7269.4|7267.6|7269.9|7268.1|7270|7268.2|7267.7|7265.9|161
1620702300000|2021-05-11 03:05:00|7270.1|7268.3|7270|7268.2|7271|7269.2|7269.2|7267|167
1620702600000|2021-05-11 03:10:00|7269.9|7268.1|7266.8|7265|7270.4|7268.6|7266.8|7265|178
1620702900000|2021-05-11 03:15:00|7266.7|7264.9|7266.9|7265.1|7268.7|7266.7|7266.6|7264.4|140
1620703200000|2021-05-11 03:20:00|7266.8|7265|7268.1|7266.3|7268.5|7266.7|7265.9|7264.1|175
1620703500000|2021-05-11 03:25:00|7268|7266.2|7268.7|7266.9|7269.1|7267.3|7266.8|7265|143
1620703800000|2021-05-11 03:30:00|7268.8|7267|7269|7267.2|7269|7267.2|7267.8|7266|105
1620704100000|2021-05-11 03:35:00|7268.9|7267.1|7265.8|7264|7270.7|7268.9|7265.8|7264|176
1620704400000|2021-05-11 03:40:00|7265.9|7264.1|7263.7|7261.9|7266.9|7265.1|7263.7|7261.9|122
1620704700000|2021-05-11 03:45:00|7263.6|7261.8|7262.9|7261.1|7265.3|7263.1|7262.6|7260.2|148
1620705000000|2021-05-11 03:50:00|7262.8|7261|7264.7|7262.9|7264.9|7263|7262.3|7260.5|166
1620705300000|2021-05-11 03:55:00|7264.6|7262.8|7264.7|7262.9|7264.9|7263.1|7263.6|7261.5|153
1620705600000|2021-05-11 04:00:00|7264.6|7262.8|7265.3|7263.5|7265.7|7263.9|7264.4|7262.6|127
1620705900000|2021-05-11 04:05:00|7265.2|7263.4|7265.7|7263.9|7266.1|7264.2|7264.7|7262.9|151
1620706200000|2021-05-11 04:10:00|7265.8|7264|7266|7264.2|7267.1|7265.3|7265.1|7263.3|151
1620706500000|2021-05-11 04:15:00|7265.9|7264.1|7265|7263.2|7266.1|7264.3|7264.8|7263|119
1620706800000|2021-05-11 04:20:00|7265.1|7263.3|7266.4|7264.6|7267.4|7265.6|7264.8|7263|99
1620707100000|2021-05-11 04:25:00|7266|7264.2|7266.8|7265|7267|7265.2|7265.7|7263.9|140
1620707400000|2021-05-11 04:30:00|7266.7|7264.9|7266.1|7264.3|7266.8|7265|7265.7|7263.9|105
1620707700000|2021-05-11 04:35:00|7266|7264.2|7266.8|7265|7267.4|7265.6|7265.4|7263.6|130
1620708000000|2021-05-11 04:40:00|7266.7|7264.9|7266.2|7264.4|7267.4|7265.6|7266.2|7264.4|125
1620708300000|2021-05-11 04:45:00|7266.1|7264.3|7263.7|7261.9|7266.8|7265|7263.4|7261.2|171
1620708600000|2021-05-11 04:50:00|7263.8|7262|7264.4|7262.6|7264.5|7262.7|7263.6|7261.3|174
1620708900000|2021-05-11 04:55:00|7264.5|7262.7|7262.1|7260.3|7264.5|7262.7|7261.6|7259.6|148
1620709200000|2021-05-11 05:00:00|7262.3|7260.5|7262|7260.2|7264.3|7262.5|7261.2|7258.7|151
1620709500000|2021-05-11 05:05:00|7262.1|7260.3|7264.2|7262.4|7264.3|7262.5|7261.4|7259|180
1620709800000|2021-05-11 05:10:00|7264.1|7262.3|7266.4|7264.6|7266.4|7264.6|7262.8|7261|187
1620710100000|2021-05-11 05:15:00|7267|7264|7267.8|7266|7268|7266|7265.8|7263.6|203
1620710400000|2021-05-11 05:20:00|7267.9|7266.1|7269.9|7268.1|7270.2|7268.4|7267.8|7266|150
1620710700000|2021-05-11 05:25:00|7269.8|7268|7268.9|7267.1|7270.5|7268.5|7268.4|7266.2|150
1620711000000|2021-05-11 05:30:00|7269|7267.2|7269.8|7268|7270.9|7268.9|7268.6|7266|172
1620711300000|2021-05-11 05:35:00|7269.9|7268.1|7271|7269.2|7271.2|7269.4|7268.3|7266.5|166
1620711600000|2021-05-11 05:40:00|7271.1|7269.3|7274|7272.2|7275.3|7272.9|7271.1|7269.3|206
1620711900000|2021-05-11 05:45:00|7273.7|7271.9|7273|7271.2|7274.6|7272.3|7272|7270.2|165
1620712200000|2021-05-11 05:50:00|7272.9|7271.1|7273.1|7271.3|7274.3|7272.5|7271.5|7269.7|157
1620712500000|2021-05-11 05:55:00|7273.2|7271.4|7275.5|7272.5|7278.4|7276.2|7273.1|7271|177
1620712800000|2021-05-11 06:00:00|7275.4|7272.4|7271.6|7269.8|7275.8|7273.4|7271.4|7269.2|295
1620713100000|2021-05-11 06:05:00|7271.7|7269.9|7270.1|7268.3|7272.4|7270.2|7269.4|7267.5|264
1620713400000|2021-05-11 06:10:00|7270|7268.2|7266.1|7264.3|7270.9|7268.6|7265.7|7263.3|265
1620713700000|2021-05-11 06:15:00|7265.9|7264.1|7271.5|7268.5|7271.5|7269.3|7264.8|7263|248
1620714000000|2021-05-11 06:20:00|7271.6|7268.6|7272.5|7269.5|7272.7|7270.4|7270.1|7267.6|245
1620714300000|2021-05-11 06:25:00|7272.6|7269.6|7269|7266|7272.6|7270.3|7268.2|7266|272
1620714600000|2021-05-11 06:30:00|7268.2|7266.4|7269.6|7267.8|7270.2|7268.2|7267|7265.2|233
1620714900000|2021-05-11 06:35:00|7269.5|7267.7|7274.6|7271.6|7274.7|7272.3|7269.1|7267.3|204
1620715200000|2021-05-11 06:40:00|7274.7|7271.7|7276.1|7273.1|7276.3|7273.8|7272.9|7270.6|206
1620715500000|2021-05-11 06:45:00|7275.5|7273.7|7272.8|7271|7276.9|7274.5|7272.8|7271|230
1620715800000|2021-05-11 06:50:00|7272.9|7271.1|7269.9|7268.1|7273|7271.2|7269.8|7267.6|223
1620716100000|2021-05-11 06:55:00|7269.7|7267.9|7264.3|7261.3|7270.2|7268|7263.5|7261.1|296
1620716400000|2021-05-11 07:00:00|7263.8|7262|7263.8|7262|7265|7262.4|7261.1|7258.7|383
1620716700000|2021-05-11 07:05:00|7263.7|7261.9|7260.9|7259.1|7265.5|7263.5|7260.6|7258.8|456
1620717000000|2021-05-11 07:10:00|7260.8|7259|7260.3|7258.5|7262.6|7260.2|7259.7|7257.4|373
1620717300000|2021-05-11 07:15:00|7260.4|7258.6|7258.8|7257|7260.5|7258.7|7256.4|7254.6|395
1620717600000|2021-05-11 07:20:00|7258.7|7256.9|7265.5|7263.7|7265.6|7263.7|7258.4|7256.3|402
1620717900000|2021-05-11 07:25:00|7265.4|7263.6|7262.8|7261|7267.5|7265.3|7262.1|7260|375
1620718200000|2021-05-11 07:30:00|7262.5|7260.7|7262.9|7261.1|7264.2|7262.4|7261.6|7259.4|353
1620718500000|2021-05-11 07:35:00|7262.8|7261|7266.5|7263.5|7266.6|7264.6|7261.3|7259|361
1620718800000|2021-05-11 07:40:00|7265.8|7264|7263.6|7260.6|7265.8|7264|7263|7260.6|352
1620719100000|2021-05-11 07:45:00|7263.7|7260.7|7257.9|7256.1|7263.7|7261.4|7257.9|7256.1|342
1620719400000|2021-05-11 07:50:00|7258|7256.2|7254.9|7253.1|7258|7256.2|7254.8|7253|257
1620719700000|2021-05-11 07:55:00|7255|7253.2|7259.9|7258.1|7260|7258.2|7253.8|7252|302
1620720000000|2021-05-11 08:00:00|7260|7258.2|7261.2|7258.2|7262|7259.7|7257.8|7256|388
1620720300000|2021-05-11 08:05:00|7261.1|7258.1|7265.9|7264.1|7266|7264.2|7259.7|7257.5|388
1620720600000|2021-05-11 08:10:00|7266.2|7264.4|7266.9|7265.1|7269.5|7267.3|7265.8|7263.9|323
1620720900000|2021-05-11 08:15:00|7267|7265.2|7268|7266.2|7269.4|7267.6|7265.3|7263|304
1620721200000|2021-05-11 08:20:00|7267.9|7266.1|7267.6|7264.6|7268.5|7266.3|7266.4|7264|282
1620721500000|2021-05-11 08:25:00|7267.5|7264.5|7267|7265.2|7270.2|7268.2|7265.5|7263.4|345
1620721800000|2021-05-11 08:30:00|7267.6|7264.6|7269|7267.2|7271.1|7268.7|7266.5|7264.3|352
1620722100000|2021-05-11 08:35:00|7269.1|7267.3|7273.9|7272.1|7276.1|7273.7|7269|7267.2|369
1620722400000|2021-05-11 08:40:00|7274|7272.2|7278|7276.2|7279.2|7277.3|7273.7|7271.8|360
1620722700000|2021-05-11 08:45:00|7278.1|7276.3|7280.9|7277.9|7281.1|7278.7|7276.8|7275|327
1620723000000|2021-05-11 08:50:00|7280.5|7278.7|7280.9|7279.1|7282.1|7279.7|7277.8|7275.8|378
1620723300000|2021-05-11 08:55:00|7281|7279.2|7282.3|7279.3|7282.8|7280.2|7280.2|7277.8|229
1620723600000|2021-05-11 09:00:00|7282.5|7279.5|7279.9|7278.1|7284.6|7282|7279.1|7277.3|343
1620723900000|2021-05-11 09:05:00|7279.8|7278|7281.1|7279.3|7281.4|7279.3|7277.9|7276.1|360
1620724200000|2021-05-11 09:10:00|7281|7279.2|7280.2|7278.4|7283.2|7281.4|7280|7278.2|327
1620724500000|2021-05-11 09:15:00|7280.1|7278.3|7281.8|7280|7282.1|7280.3|7279.9|7277.8|316
1620724800000|2021-05-11 09:20:00|7281.7|7279.9|7281|7279.2|7282.4|7280.3|7279.6|7277.8|288
1620725100000|2021-05-11 09:25:00|7281.1|7279.3|7280.8|7279|7282|7279.6|7279|7277|279
1620725400000|2021-05-11 09:30:00|7280.9|7279.1|7283.1|7280.1|7283.1|7280.9|7279.4|7277.4|277
1620725700000|2021-05-11 09:35:00|7282.5|7280.7|7284.7|7282.9|7285.8|7283.3|7282.5|7280.7|250
1620726000000|2021-05-11 09:40:00|7284.8|7283|7284.9|7283.1|7286|7283.8|7283|7281.2|260
1620726300000|2021-05-11 09:45:00|7284.8|7283|7285.9|7284.1|7287.6|7285.2|7283.9|7282.1|287
1620726600000|2021-05-11 09:50:00|7286|7284.2|7285|7283.2|7286.6|7284.7|7284.8|7282.7|231
1620726900000|2021-05-11 09:55:00|7284.9|7283.1|7283.8|7282|7285|7283.2|7283.6|7281.8|196
1620727200000|2021-05-11 10:00:00|7283.7|7281.9|7278.3|7276.5|7283.9|7282.1|7277|7274.4|340
1620727500000|2021-05-11 10:05:00|7278.5|7276.7|7281|7279.2|7281.7|7279.3|7277.3|7274.9|281
1620727800000|2021-05-11 10:10:00|7281.1|7279.3|7288|7286.2|7288|7286.2|7281.1|7278.8|290
1620728100000|2021-05-11 10:15:00|7287.9|7286.1|7288.9|7285.9|7289|7287.2|7284.3|7282.5|352
1620728400000|2021-05-11 10:20:00|7288.8|7287.1|7290|7287|7291.5|7289|7286.4|7284.4|377
1620728700000|2021-05-11 10:25:00|7289.2|7287.4|7286.4|7284.6|7290.2|7288|7286.4|7284.6|325
1620729000000|2021-05-11 10:30:00|7286.3|7284.5|7281.8|7280|7286.4|7284.6|7281.7|7279.9|358
1620729300000|2021-05-11 10:35:00|7281.7|7279.9|7278.6|7276.8|7281.9|7280.1|7278.5|7276.7|332
1620729600000|2021-05-11 10:40:00|7278.8|7277|7275.2|7273.4|7279.1|7277.3|7274.8|7273|362
1620729900000|2021-05-11 10:45:00|7275.3|7273.5|7276.1|7274.3|7277.7|7275.5|7274.8|7272.7|345
1620730200000|2021-05-11 10:50:00|7276|7274.2|7279.3|7277.5|7279.5|7277.7|7276|7274.2|261
1620730500000|2021-05-11 10:55:00|7279.4|7277.6|7280|7278.2|7280.4|7278.6|7278.3|7276.1|254
1620730800000|2021-05-11 11:00:00|7279.9|7278.1|7282|7280.2|7282.2|7280.4|7279|7276.9|249
1620731100000|2021-05-11 11:05:00|7281.9|7280.1|7280.9|7279.1|7283.6|7281.3|7280.8|7279|208
1620731400000|2021-05-11 11:10:00|7280.7|7278.9|7284.1|7282.3|7284.8|7283|7279.9|7278.1|229
1620731700000|2021-05-11 11:15:00|7284|7282.2|7282.7|7280.9|7285.4|7283.6|7281.6|7279.8|283
1620732000000|2021-05-11 11:20:00|7282.8|7281|7284.8|7283|7285.9|7284.1|7281.7|7279.9|307
1620732300000|2021-05-11 11:25:00|7284.9|7283.1|7284.4|7282.6|7285.5|7283.7|7282.8|7281|239
1620732600000|2021-05-11 11:30:00|7284.1|7282.3|7283|7281.2|7285.8|7284|7282.9|7281.1|255
1620732900000|2021-05-11 11:35:00|7282.9|7281.1|7278.8|7277|7284.1|7282.3|7278.7|7276.9|259
1620733200000|2021-05-11 11:40:00|7278.7|7276.9|7283.5|7281.7|7284.7|7282.9|7278.7|7276.9|277
1620733500000|2021-05-11 11:45:00|7283.8|7282|7281.3|7279.5|7284.9|7283.1|7279.7|7277.9|288
1620733800000|2021-05-11 11:50:00|7281.2|7279.4|7282.8|7281|7284.1|7282.3|7281|7279.2|255
1620734100000|2021-05-11 11:55:00|7282.9|7281.1|7281.9|7280.1|7284.3|7282.5|7280|7278.2|301
1620734400000|2021-05-11 12:00:00|7281.8|7280|7281.9|7280.1|7282|7280.2|7279.8|7278|274
1620734700000|2021-05-11 12:05:00|7281.8|7280|7285|7283.2|7286.4|7284.6|7281.5|7279.7|291
1620735000000|2021-05-11 12:10:00|7284.9|7283.1|7280.2|7278.4|7284.9|7283.1|7279.9|7278.1|248
1620735300000|2021-05-11 12:15:00|7280.3|7278.5|7276.8|7275|7282|7280.2|7275.8|7274|377
1620735600000|2021-05-11 12:20:00|7276.9|7275.1|7275.9|7274.1|7278.4|7276.6|7274.7|7272.9|353
1620735900000|2021-05-11 12:25:00|7275.8|7274|7271.7|7269.9|7277.6|7275.8|7271.6|7269.8|337
1620736200000|2021-05-11 12:30:00|7271.8|7270|7269|7267.2|7273.1|7271.3|7267.6|7265.3|442
1620736500000|2021-05-11 12:35:00|7268.9|7267.1|7269.5|7267.7|7271|7269.2|7267.4|7265.6|351
1620736800000|2021-05-11 12:40:00|7269.6|7267.8|7273.1|7271.3|7273.2|7271.4|7269.5|7267.7|358
1620737100000|2021-05-11 12:45:00|7273.4|7271.6|7272.6|7270.8|7275.1|7273.3|7272.5|7270.5|369
1620737400000|2021-05-11 12:50:00|7272.8|7271|7272.3|7270.5|7275.1|7273.3|7271.3|7269.3|362
1620737700000|2021-05-11 12:55:00|7272.2|7270.4|7269|7267.2|7273.1|7271.3|7268|7266.2|381
1620738000000|2021-05-11 13:00:00|7269.4|7267.6|7270.3|7268.5|7273.9|7272.1|7266.9|7265.1|536
1620738300000|2021-05-11 13:05:00|7270|7268.2|7264.7|7262.9|7276|7274.2|7263.9|7261.4|528
1620738600000|2021-05-11 13:10:00|7265.3|7263.5|7262.8|7261|7266.3|7264|7260.6|7258.8|536
1620738900000|2021-05-11 13:15:00|7263.2|7261.4|7259.6|7257.8|7265.9|7264.1|7258.8|7257|477
1620739200000|2021-05-11 13:20:00|7259.7|7257.9|7257.7|7255.9|7261.9|7260.1|7256.7|7254.9|499
1620739500000|2021-05-11 13:25:00|7257.6|7255.8|7260.3|7258.5|7260.7|7258.9|7256.7|7254.9|384
1620739800000|2021-05-11 13:30:00|7260.5|7258.7|7258.5|7256.7|7264|7262.2|7256.6|7254.8|518
1620740100000|2021-05-11 13:35:00|7258.6|7256.8|7258.9|7257.1|7263.1|7261.3|7258|7256.2|427
1620740400000|2021-05-11 13:40:00|7258.8|7257|7267.4|7265.6|7268.2|7266.1|7258.3|7256.5|346
1620740700000|2021-05-11 13:45:00|7267.3|7265.5|7267.7|7265.9|7269.1|7267.3|7265.4|7263.3|479
1620741000000|2021-05-11 13:50:00|7267.8|7266|7275|7273.2|7278.5|7276.2|7267.4|7265.6|535
1620741300000|2021-05-11 13:55:00|7275.3|7273.5|7284.2|7281.2|7285.2|7283.2|7272.7|7270.9|557
1620741600000|2021-05-11 14:00:00|7284.3|7281.3|7280.3|7278.5|7284.4|7282.1|7276.8|7274.8|627
1620741900000|2021-05-11 14:05:00|7280.2|7278.4|7277.9|7276.1|7282.4|7280.6|7277.8|7275.5|478
1620742200000|2021-05-11 14:10:00|7277.8|7276|7276.1|7274.3|7279.8|7278|7275.6|7273.5|490
1620742500000|2021-05-11 14:15:00|7275.9|7274.1|7274.7|7271.7|7276.6|7274.8|7271.9|7269.6|482
1620742800000|2021-05-11 14:20:00|7274.2|7272.4|7274.4|7272.6|7276.9|7275.1|7272.9|7271.1|477
1620743100000|2021-05-11 14:25:00|7274.2|7272.4|7270.2|7268.4|7274.6|7272.8|7268.8|7267|565
1620743400000|2021-05-11 14:30:00|7270.9|7267.9|7263.9|7262.1|7270.9|7268.5|7262.9|7261.1|513
1620743700000|2021-05-11 14:35:00|7263.7|7261.9|7264.1|7262.3|7266.1|7264.3|7262.6|7260.8|460
1620744000000|2021-05-11 14:40:00|7264.2|7262.4|7265|7263.2|7266.9|7265.1|7262.7|7260.9|486
1620744300000|2021-05-11 14:45:00|7264.9|7263.1|7267.8|7266|7269|7267.2|7260.9|7259.1|604
1620744600000|2021-05-11 14:50:00|7267.9|7266.1|7264.8|7263|7268.3|7266.5|7261.8|7260|539
1620744900000|2021-05-11 14:55:00|7264.7|7262.9|7266.3|7264.5|7270.5|7268.3|7264.6|7262.8|485
1620745200000|2021-05-11 15:00:00|7266.2|7264.4|7260.7|7258.9|7267.6|7265.8|7260.6|7258.8|497
1620745500000|2021-05-11 15:05:00|7260.4|7258.6|7263|7261.2|7263.8|7262|7259.1|7257.3|437
1620745800000|2021-05-11 15:10:00|7262.9|7261.1|7268.9|7267.1|7269|7267.2|7262.1|7260.3|450
1620746100000|2021-05-11 15:15:00|7269|7267.2|7273.6|7271.8|7274.6|7272.1|7266.8|7265|451
1620746400000|2021-05-11 15:20:00|7273.7|7271.9|7277.9|7276.1|7279|7277.2|7273.5|7271.7|408
1620746700000|2021-05-11 15:25:00|7278|7276.2|7282|7280.2|7282.3|7280.3|7277.8|7276|276
1620747000000|2021-05-11 15:30:00|7282.1|7280.3|7281|7279.2|7282.4|7280.4|7279.5|7277.4|308
1620747300000|2021-05-11 15:35:00|7281.1|7279.3|7281.1|7279.3|7282.6|7280.2|7278.8|7277|278
1620747600000|2021-05-11 15:40:00|7281|7279.2|7274.1|7272.3|7281.7|7279.9|7273.8|7272|337
1620747900000|2021-05-11 15:45:00|7274.2|7272.4|7276.7|7274.9|7277.1|7275.3|7273.4|7271.1|359
1620748200000|2021-05-11 15:50:00|7276.6|7274.8|7276.7|7274.9|7276.8|7275|7273|7271.2|309
1620748500000|2021-05-11 15:55:00|7276.8|7275|7274.8|7273|7276.8|7275|7274.5|7272.7|315
1620748800000|2021-05-11 16:00:00|7274.7|7272.9|7276|7274.2|7278.1|7276.3|7272.7|7270.9|384
1620749100000|2021-05-11 16:05:00|7275.9|7274.1|7274|7272.2|7277.3|7275|7274|7272.2|318
1620749400000|2021-05-11 16:10:00|7274.1|7272.3|7273.3|7271.5|7274.9|7273.1|7271.6|7269.8|306
1620749700000|2021-05-11 16:15:00|7273.6|7271.8|7275.3|7273.5|7276.1|7274.3|7273.6|7271.5|311
1620750000000|2021-05-11 16:20:00|7275.4|7273.6|7271.8|7270|7275.7|7273.9|7271.6|7269.8|294
1620750300000|2021-05-11 16:25:00|7271.7|7269.9|7268.9|7267.1|7271.8|7270|7267.6|7265.5|336
1620750600000|2021-05-11 16:30:00|7268.8|7267|7269.9|7268.1|7270.3|7268.1|7268|7266.2|288
1620750900000|2021-05-11 16:35:00|7270|7268.2|7273.9|7272.1|7274.6|7272.8|7270|7268.2|364
1620751200000|2021-05-11 16:40:00|7274|7272.2|7269.5|7267.7|7274.1|7272.3|7267.9|7266.1|395
1620751500000|2021-05-11 16:45:00|7269.6|7267.8|7271.6|7269.8|7271.7|7269.9|7269.1|7267.3|262
1620751800000|2021-05-11 16:50:00|7271.5|7269.7|7269.8|7268|7271.6|7269.8|7268.8|7267|232
1620752100000|2021-05-11 16:55:00|7269.7|7267.9|7271.1|7269.3|7271.1|7269.3|7268.7|7266.9|267
1620752400000|2021-05-11 17:00:00|7271|7269.2|7273.9|7272.1|7273.9|7272.1|7270.1|7268.3|321
1620752700000|2021-05-11 17:05:00|7273.8|7272|7271.7|7269.9|7274.2|7272.4|7270.4|7268.6|312
1620753000000|2021-05-11 17:10:00|7271.8|7270|7270.5|7268.7|7272.6|7270.8|7269.3|7267.5|334
1620753300000|2021-05-11 17:15:00|7270.4|7268.6|7270|7268.2|7271.4|7269.6|7268.7|7266.9|390
1620753600000|2021-05-11 17:20:00|7269.9|7268.1|7269.8|7268|7271.8|7270|7269.7|7267.9|313
1620753900000|2021-05-11 17:25:00|7269.9|7268.1|7273.7|7271.9|7273.7|7271.9|7269.4|7267.6|302
1620754200000|2021-05-11 17:30:00|7273.8|7272|7272.9|7271.1|7273.9|7272.1|7272.1|7270.3|203
1620754500000|2021-05-11 17:35:00|7273|7271.2|7272.5|7270.7|7273.7|7271.9|7269.9|7268.1|268
1620754800000|2021-05-11 17:40:00|7272.4|7270.6|7273.2|7271.4|7274.5|7272.7|7271.8|7270|291
1620755100000|2021-05-11 17:45:00|7273|7271.2|7272.8|7271|7274.5|7272.7|7272.7|7270.9|191
1620755400000|2021-05-11 17:50:00|7272.9|7271.1|7269|7267.2|7272.9|7271.1|7268.6|7266.8|262
1620755700000|2021-05-11 17:55:00|7268.9|7267.1|7271.1|7269.3|7272.1|7270.3|7268.2|7266.4|326
1620756000000|2021-05-11 18:00:00|7271.2|7269.4|7269.9|7268.1|7272.9|7271.1|7269.4|7267.6|283
1620756300000|2021-05-11 18:05:00|7269.8|7268|7266.9|7265.1|7270|7268.2|7266.9|7265.1|275
1620756600000|2021-05-11 18:10:00|7267|7265.2|7266.2|7264.4|7267.7|7265.9|7265.1|7263.3|277
1620756900000|2021-05-11 18:15:00|7266.1|7264.3|7267.5|7265.7|7267.7|7265.9|7265.2|7263.4|219
1620757200000|2021-05-11 18:20:00|7267.4|7265.6|7267.1|7265.3|7268.4|7266.6|7266.4|7264.6|263
1620757500000|2021-05-11 18:25:00|7267.2|7265.4|7271.7|7269.9|7271.8|7270|7267.1|7265.3|253
1620757800000|2021-05-11 18:30:00|7271.6|7269.8|7269.5|7267.7|7272.1|7270.3|7267.8|7266|374
1620758100000|2021-05-11 18:35:00|7269.6|7267.8|7267.1|7265.3|7271|7269.2|7266.9|7265.1|312
1620758400000|2021-05-11 18:40:00|7267|7265.2|7268|7266.2|7268.1|7266.3|7265.3|7263.5|229
1620758700000|2021-05-11 18:45:00|7267.9|7266.1|7267.8|7266|7267.9|7266.1|7265|7263.2|301
1620759000000|2021-05-11 18:50:00|7267.7|7265.9|7268.7|7266.9|7269.5|7267.7|7265.8|7264|248
1620759300000|2021-05-11 18:55:00|7268.8|7267|7268.9|7264.9|7271.4|7267.8|7267.1|7264.9|272
1620759600000|2021-05-11 19:00:00|7268.8|7264.8|7267.8|7266|7272.5|7268.9|7266.6|7264.2|258
1620759900000|2021-05-11 19:05:00|7267.7|7265.9|7267.7|7265.9|7268.8|7267|7267.2|7265.4|151
1620760200000|2021-05-11 19:10:00|7267.8|7266|7267.8|7266|7268.8|7267|7267.5|7265.7|155
1620760500000|2021-05-11 19:15:00|7267.9|7266.1|7271.9|7270.1|7272|7270.2|7267.7|7265.9|173
1620760800000|2021-05-11 19:20:00|7272|7270.2|7270.7|7268.9|7272.8|7271|7270.6|7268.8|128
1620761100000|2021-05-11 19:25:00|7270.8|7269|7272.7|7270.9|7273.7|7271.9|7270.7|7268.9|187
1620761400000|2021-05-11 19:30:00|7272.8|7271|7269.3|7267.5|7272.8|7271|7269|7267.2|192
1620761700000|2021-05-11 19:35:00|7269.4|7267.6|7269.7|7267.9|7270.2|7268.4|7267.6|7265.8|241
1620762000000|2021-05-11 19:40:00|7269.6|7267.8|7270.2|7268.4|7271|7269.2|7269.2|7267.4|184
1620762300000|2021-05-11 19:45:00|7270.3|7268.5|7271.7|7269.9|7272.1|7270.3|7269.5|7267.7|167
1620762600000|2021-05-11 19:50:00|7271.8|7270|7270.7|7268.9|7272.7|7270.9|7270.5|7268.7|215
1620762900000|2021-05-11 19:55:00|7270.8|7269|7269.6|7267.8|7270.8|7269|7269.2|7267.4|193
1620763200000|2021-05-11 20:00:00|7269.7|7267.9|7269.7|7267.9|7270.1|7268.3|7268.7|7266.7|177
1620763500000|2021-05-11 20:05:00|7269.8|7268|7269.6|7267.8|7269.8|7268|7268.9|7267.1|79
1620763800000|2021-05-11 20:10:00|7269.5|7267.7|7267.9|7266.1|7269.7|7267.9|7267.9|7266.1|104
1620764100000|2021-05-11 20:15:00|7268|7266.2|7267.6|7265.8|7268|7266.2|7267.5|7265.7|64
1620764400000|2021-05-11 20:20:00|7267.8|7266|7268.8|7267|7268.9|7267.1|7267.7|7265.9|27
1620764700000|2021-05-11 20:25:00|7268.9|7267.1|7269.4|7267.6|7269.5|7267.7|7268.7|7266.9|53
1620765000000|2021-05-11 20:30:00|7269.3|7267.5|7269.7|7267.9|7269.9|7268.1|7269.3|7267.5|81
1620765300000|2021-05-11 20:35:00|7269.9|7268.1|7268.8|7267|7269.9|7268.1|7268.8|7267|41
1620765600000|2021-05-11 20:40:00|7268.9|7267.1|7268.8|7267|7269|7267.2|7268.6|7266.8|41
1620765900000|2021-05-11 20:45:00|7269.3|7266.3|7270.4|7268.6|7271.6|7268.8|7268.6|7266.2|115
1620766200000|2021-05-11 20:50:00|7270.5|7268.7|7270.8|7267.8|7271.3|7268.8|7269|7266.5|132
1620766500000|2021-05-11 20:55:00|7271|7268|7274.3|7270.3|7275.4|7271.4|7270.2|7267.1|193
1620766800000|2021-05-11 21:00:00|7274.8|7270.8|7274.2|7270.2|7279.5|7275.5|7274|7270|43
1620767100000|2021-05-11 21:05:00|7274.1|7270.1|7274.8|7270.8|7280.5|7276.5|7273.8|7269.8|141
1620767400000|2021-05-11 21:10:00|7274.7|7270.7|7275.1|7271.1|7276.2|7272.2|7274.6|7270.6|91
1620767700000|2021-05-11 21:15:00|7275|7271|7275.5|7271.5|7276.4|7272.4|7274.9|7270.9|67
1620768000000|2021-05-11 21:20:00|7275.7|7271.7|7276.4|7272.4|7276.7|7272.7|7275.1|7271.1|24
1620768300000|2021-05-11 21:25:00|7276.2|7272.2|7270.9|7266.9|7277|7273|7263.6|7259.6|107
1620768600000|2021-05-11 21:30:00|7271|7267|7271.1|7267.1|7272|7268.2|7270.4|7266.4|149
1620768900000|2021-05-11 21:35:00|7271|7267.2|7271.6|7268.1|7271.8|7268.6|7270.7|7267.1|374
1620769200000|2021-05-11 21:40:00|7271.7|7268|7273.5|7269.7|7277.2|7273.2|7271.1|7267.9|204
1620769500000|2021-05-11 21:45:00|7273.7|7269.8|7278.2|7274.2|7281.4|7277.4|7273.3|7269.5|180
1620769800000|2021-05-11 21:50:00|7278|7274|7276.5|7272.5|7278.9|7274.9|7276.3|7272.3|227
1620770100000|2021-05-11 21:55:00|7276.4|7272.4|7277.4|7273.4|7279.6|7275.6|7276.3|7272.3|273
1620770400000|2021-05-11 22:00:00|7277|7273|7273.4|7270.4|7277.9|7273.9|7270.8|7266.8|335
1620770700000|2021-05-11 22:05:00|7273.5|7270.3|7273.3|7270.3|7274.1|7271|7272.5|7269.4|175
1620771000000|2021-05-11 22:10:00|7272.9|7269.9|7272.8|7268.8|7273.4|7270.3|7269.7|7265.7|214
1620771300000|2021-05-11 22:15:00|7272.5|7268.5|7271.9|7267.9|7274.6|7270.6|7270.7|7266.7|288
1620771600000|2021-05-11 22:20:00|7272|7268|7268.6|7264.6|7273.9|7269.9|7268.5|7264.5|308
1620771900000|2021-05-11 22:25:00|7268.7|7264.7|7267.4|7264.4|7270.7|7267.4|7266.3|7263.3|294
1620772200000|2021-05-11 22:30:00|7267.3|7264.3|7267.3|7264.3|7267.5|7264.5|7265.8|7263.2|124
1620772500000|2021-05-11 22:35:00|7267.4|7264.4|7265.5|7262.5|7267.4|7264.4|7265.3|7262.3|147
1620772800000|2021-05-11 22:40:00|7265.6|7262.6|7266.3|7263.3|7266.5|7264|7265.2|7262.3|99
1620773100000|2021-05-11 22:45:00|7266.2|7263.2|7264.8|7261.8|7266.4|7263.4|7263.7|7260.9|128
1620773400000|2021-05-11 22:50:00|7264.9|7261.9|7264.7|7261.7|7264.9|7262.2|7263.9|7261.1|97
1620773700000|2021-05-11 22:55:00|7264.6|7261.6|7265.6|7262.6|7265.7|7263.1|7264.1|7261.2|141
1620774000000|2021-05-11 23:00:00|7265.3|7262.3|7263.5|7260.5|7265.6|7263|7263.1|7260.4|142
1620774300000|2021-05-11 23:05:00|7263.6|7260.6|7263|7260|7263.6|7261.2|7261.9|7259.6|83
1620774600000|2021-05-11 23:10:00|7263.1|7260.1|7264.3|7261.3|7264.5|7262|7262.2|7259.8|94
1620774900000|2021-05-11 23:15:00|7264.4|7261.4|7263.3|7260.3|7264.4|7262|7262.7|7260.2|103
1620775200000|2021-05-11 23:20:00|7263.2|7260.2|7264.4|7262.6|7265|7262.8|7262.7|7260.2|101
1620775500000|2021-05-11 23:25:00|7264.6|7262.8|7264.6|7262.8|7266.2|7263.8|7264.5|7262.3|78
1620775800000|2021-05-11 23:30:00|7264.4|7262.6|7263.8|7262|7265|7262.6|7263.6|7261.3|86
1620776100000|2021-05-11 23:35:00|7263.7|7261.9|7265.2|7263.4|7265.9|7263.7|7263.6|7261.8|84
1620776400000|2021-05-11 23:40:00|7265.8|7262.8|7264.8|7263|7266.1|7263.6|7264.6|7262.3|82
1620776700000|2021-05-11 23:45:00|7264.7|7262.9|7264.3|7262.5|7266.2|7263.4|7262.9|7260.5|189
1620777000000|2021-05-11 23:50:00|7264.4|7262.6|7265.6|7263.8|7265.7|7263.9|7263.7|7261.7|91
1620777300000|2021-05-11 23:55:00|7265.7|7263.9|7263.4|7260.4|7266.1|7263.9|7262.8|7260.3|149
1620777600000|2021-05-12 00:00:00|7262.8|7261|7264.6|7261.6|7265|7263.2|7262.8|7260.5|196
1620777900000|2021-05-12 00:05:00|7264|7262.2|7268.4|7265.4|7268.5|7266.1|7263.8|7261.8|199
1620778200000|2021-05-12 00:10:00|7268.3|7265.3|7267.7|7265.9|7268.5|7266.3|7266.7|7264.4|172
1620778500000|2021-05-12 00:15:00|7267.8|7266|7265.7|7263.9|7268.2|7266|7264.9|7262.5|158
1620778800000|2021-05-12 00:20:00|7265.6|7263.8|7264.9|7263.1|7265.8|7263.9|7264.9|7262.6|118
1620779100000|2021-05-12 00:25:00|7265|7263.2|7265.1|7263.3|7265.7|7263.9|7264.2|7262.4|113
1620779400000|2021-05-12 00:30:00|7265.2|7263.4|7263|7261.2|7265.2|7263.4|7261.1|7259.3|217
1620779700000|2021-05-12 00:35:00|7262.9|7261.1|7258.4|7256.6|7263|7261.2|7258|7255.8|236
1620780000000|2021-05-12 00:40:00|7258.3|7256.5|7257.5|7255.7|7258.9|7256.7|7255.3|7253.5|365
1620780300000|2021-05-12 00:45:00|7257.6|7255.8|7255.4|7253.6|7259.3|7257.1|7254.9|7253|322
1620780600000|2021-05-12 00:50:00|7255.3|7253.5|7252.9|7251.1|7257|7255.1|7252.9|7251.1|329
1620780900000|2021-05-12 00:55:00|7253.2|7251.4|7252.9|7251.1|7254.1|7252.3|7249.9|7247.6|322
1620781200000|2021-05-12 01:00:00|7253|7251.2|7250.9|7249.1|7253.6|7251.8|7250.5|7248.4|337
1620781500000|2021-05-12 01:05:00|7250.8|7249|7254.6|7252.8|7256.2|7254.1|7250.1|7248.1|388
1620781800000|2021-05-12 01:10:00|7254.5|7252.7|7251.6|7248.6|7254.6|7252.8|7251.5|7248.6|326
1620782100000|2021-05-12 01:15:00|7250.9|7249.1|7254.1|7252.3|7255.1|7253|7250.9|7248.5|338
1620782400000|2021-05-12 01:20:00|7254.2|7252.4|7252.6|7249.6|7255|7252.9|7250.5|7248.5|288
1620782700000|2021-05-12 01:25:00|7252.5|7249.5|7250.9|7249.1|7252.5|7250.3|7250.3|7248.5|226
1620783000000|2021-05-12 01:30:00|7251|7249.2|7252.4|7250.6|7253.9|7252.1|7250.9|7249|358
1620783300000|2021-05-12 01:35:00|7252.3|7250.5|7249|7246|7253.6|7251.3|7246|7243.3|416
1620783600000|2021-05-12 01:40:00|7248.9|7245.9|7249.2|7247.4|7250|7247.7|7247|7244.6|376
1620783900000|2021-05-12 01:45:00|7249.3|7247.5|7249|7247.2|7251.5|7249.2|7248.7|7246.6|303
1620784200000|2021-05-12 01:50:00|7249.1|7247.3|7246.7|7244.9|7250.6|7248.7|7246.3|7244|328
1620784500000|2021-05-12 01:55:00|7246.8|7245|7248.1|7246.3|7248.8|7246.8|7246.3|7244.3|356
1620784800000|2021-05-12 02:00:00|7248|7246.2|7246.9|7245.1|7248.5|7246.4|7245.8|7243.4|370
1620785100000|2021-05-12 02:05:00|7246.8|7245|7249.6|7247.8|7250.3|7248.4|7246.3|7244|326
1620785400000|2021-05-12 02:10:00|7249.7|7247.9|7250.7|7248.9|7251.5|7249.7|7249|7247.2|298
1620785700000|2021-05-12 02:15:00|7250.8|7249|7250.1|7248.3|7251.2|7249.3|7248.9|7247.1|257
1620786000000|2021-05-12 02:20:00|7250|7248.2|7249.8|7248|7251.5|7249.7|7249.1|7247.3|253
1620786300000|2021-05-12 02:25:00|7249.7|7247.9|7249.3|7247.5|7252.1|7249.8|7248.8|7246.9|287
1620786600000|2021-05-12 02:30:00|7249|7247.2|7247.5|7245.7|7250.1|7248.1|7246.6|7244.5|338
1620786900000|2021-05-12 02:35:00|7247.4|7245.6|7244.8|7243|7248.2|7246.2|7244.7|7242.9|277
1620787200000|2021-05-12 02:40:00|7244.7|7242.9|7245.3|7242.3|7245.9|7243.6|7243.1|7241.1|241
1620787500000|2021-05-12 02:45:00|7245.2|7242.2|7244.4|7241.4|7245.2|7243.4|7243.1|7241.3|270
1620787800000|2021-05-12 02:50:00|7244.3|7241.3|7243.4|7241.6|7245.3|7243|7243.1|7241.3|299
1620788100000|2021-05-12 02:55:00|7243.3|7241.5|7242.9|7241.1|7244.9|7242.6|7242.3|7240|236
1620788400000|2021-05-12 03:00:00|7243|7241.2|7244.6|7241.6|7244.6|7242.2|7242.4|7240.2|291
1620788700000|2021-05-12 03:05:00|7244.5|7241.5|7244|7242.2|7244.7|7242.5|7242.7|7240.6|241
1620789000000|2021-05-12 03:10:00|7244.1|7242.3|7243.5|7241.7|7244.8|7242.8|7243.3|7241|255
1620789300000|2021-05-12 03:15:00|7243.3|7241.5|7243|7241.2|7244.1|7241.8|7242.2|7240.1|263
1620789600000|2021-05-12 03:20:00|7243.1|7241.3|7239.1|7237.3|7243.9|7242.1|7239|7236.6|303
1620789900000|2021-05-12 03:25:00|7239|7237.2|7238.2|7235.2|7240.1|7238.1|7235.1|7232.5|357
1620790200000|2021-05-12 03:30:00|7237.4|7235.6|7239.1|7237.3|7240.3|7238.1|7237|7234.6|290
1620790500000|2021-05-12 03:35:00|7239|7237.2|7236|7233|7239.9|7238.1|7235|7232.7|320
1620790800000|2021-05-12 03:40:00|7235.8|7232.8|7237.2|7235.4|7238.3|7236.5|7235.7|7232.8|310
1620791100000|2021-05-12 03:45:00|7237.4|7235.6|7230.6|7227.6|7237.4|7235.6|7229.9|7227.2|347
1620791400000|2021-05-12 03:50:00|7230.5|7227.5|7230|7228.2|7232.8|7230.8|7228.8|7226|410
1620791700000|2021-05-12 03:55:00|7230.1|7228.3|7229.3|7227.5|7231.4|7228.8|7228|7225.6|356
1620792000000|2021-05-12 04:00:00|7229.2|7227.4|7229.9|7228.1|7231.6|7229.3|7228.7|7226.3|359
1620792300000|2021-05-12 04:05:00|7230|7228.2|7230.9|7227.9|7231.3|7228.9|7229|7226.8|300
1620792600000|2021-05-12 04:10:00|7230.3|7228.5|7232.1|7230.3|7232.3|7230.5|7230.1|7227.6|319
1620792900000|2021-05-12 04:15:00|7232.2|7230.4|7228|7226.2|7232.3|7230.4|7227.3|7225|291
1620793200000|2021-05-12 04:20:00|7228.1|7226.3|7231.1|7229.3|7231.4|7229.4|7227.9|7226.1|237
1620793500000|2021-05-12 04:25:00|7231|7229.2|7230.3|7228.5|7233.2|7231|7229.3|7227.5|351
1620793800000|2021-05-12 04:30:00|7230.4|7228.6|7232.1|7230.3|7232.7|7230.5|7230.3|7228.2|276
1620794100000|2021-05-12 04:35:00|7232|7230.2|7230.2|7228.4|7232.2|7230.4|7228.4|7226.1|241
1620794400000|2021-05-12 04:40:00|7230.1|7228.3|7231.2|7229.4|7231.4|7229.6|7229|7227.1|214
1620794700000|2021-05-12 04:45:00|7231|7229.2|7232.1|7230.3|7232.3|7230.5|7230.7|7228.9|202
1620795000000|2021-05-12 04:50:00|7232.2|7230.4|7231.3|7229.5|7233.1|7231.3|7230.9|7229.1|213
1620795300000|2021-05-12 04:55:00|7231.4|7229.6|7229.1|7227.3|7232.2|7230.4|7228.9|7227.1|220
1620795600000|2021-05-12 05:00:00|7229.7|7226.7|7233.1|7230.1|7233.1|7230.9|7228.9|7226.2|257
1620795900000|2021-05-12 05:05:00|7232.9|7229.9|7234.7|7232.9|7236.6|7234.2|7231.4|7229.1|282
1620796200000|2021-05-12 05:10:00|7234.6|7232.8|7234.2|7232.4|7235.2|7232.8|7232.8|7230.9|261
1620796500000|2021-05-12 05:15:00|7234.1|7232.3|7233.9|7232.1|7235.1|7232.8|7233.2|7230.9|242
1620796800000|2021-05-12 05:20:00|7233.8|7232|7231.1|7229.3|7234.2|7232.4|7231.1|7229.1|170
1620797100000|2021-05-12 05:25:00|7231.2|7229.4|7233.4|7231.6|7234.5|7232.3|7231.1|7228.7|194
1620797400000|2021-05-12 05:30:00|7233.5|7231.7|7230.8|7229|7234.1|7232.1|7230.4|7228.6|224
1620797700000|2021-05-12 05:35:00|7231.5|7228.5|7230.1|7228.3|7232.2|7230.4|7230|7228.2|224
1620798000000|2021-05-12 05:40:00|7230|7228.2|7231.2|7229.4|7232.8|7231|7230|7228.2|261
1620798300000|2021-05-12 05:45:00|7231.1|7229.3|7228.6|7225.6|7232.7|7230.6|7227.6|7225.3|297
1620798600000|2021-05-12 05:50:00|7228.1|7226.3|7227.9|7226.1|7229.6|7227.5|7227.5|7225.3|307
1620798900000|2021-05-12 05:55:00|7228|7226.2|7226|7222.8|7228.5|7226.2|7224.1|7221.4|265
1620799200000|2021-05-12 06:00:00|7226.6|7223.6|7230|7227|7230.1|7227.6|7226|7223.4|302
1620799500000|2021-05-12 06:05:00|7230.1|7227.1|7232.3|7230.5|7233.4|7231.1|7229.5|7227.1|332
1620799800000|2021-05-12 06:10:00|7232.7|7229.7|7232.1|7230.3|7233.8|7231.4|7232|7229.7|209
1620800100000|2021-05-12 06:15:00|7232.2|7230.4|7238.6|7236.8|7239.1|7236.8|7232.1|7230.3|302
1620800400000|2021-05-12 06:20:00|7238.7|7236.9|7235.1|7233.3|7239.2|7236.9|7234.7|7232.3|274
1620800700000|2021-05-12 06:25:00|7235.2|7233.4|7234.1|7232.3|7236.1|7233.8|7234.1|7231.7|242
1620801000000|2021-05-12 06:30:00|7234.2|7232.4|7234.4|7232.6|7235.3|7233|7232.5|7230|294
1620801300000|2021-05-12 06:35:00|7234.3|7232.5|7236.1|7234.3|7237.8|7235.6|7234.3|7232.1|291
1620801600000|2021-05-12 06:40:00|7236|7234.2|7234.2|7232.4|7236.4|7234.4|7234.2|7232.2|264
1620801900000|2021-05-12 06:45:00|7234.3|7232.5|7233|7231.2|7235.1|7233.3|7232.7|7230.3|254
1620802200000|2021-05-12 06:50:00|7233.1|7231.3|7236|7234.2|7237|7234.5|7233|7231.2|204
1620802500000|2021-05-12 06:55:00|7236.1|7234.3|7234.8|7231.8|7237.5|7235.4|7233.7|7231.4|259
1620802800000|2021-05-12 07:00:00|7234.3|7232.5|7236|7234.2|7239.9|7238.1|7233.2|7231.4|502
1620803100000|2021-05-12 07:05:00|7236.1|7234.3|7236.1|7234.3|7238.5|7236.6|7234.4|7232|381
1620803400000|2021-05-12 07:10:00|7236.2|7234.4|7234.2|7232.4|7238.4|7236.3|7234|7231.6|338
1620803700000|2021-05-12 07:15:00|7234.1|7232.3|7236.1|7234.3|7238.2|7235.7|7234.1|7232|375
1620804000000|2021-05-12 07:20:00|7236|7234.2|7237.1|7235.3|7238.2|7236.4|7234.9|7232.9|346
1620804300000|2021-05-12 07:25:00|7237|7235.2|7240.3|7238.5|7241.1|7239.3|7236.6|7234.8|335
1620804600000|2021-05-12 07:30:00|7240.2|7238.4|7244.2|7242.4|7245.3|7243.4|7239.6|7237.8|412
1620804900000|2021-05-12 07:35:00|7244.3|7242.5|7242.3|7240.5|7247.2|7245.4|7242|7239.6|341
1620805200000|2021-05-12 07:40:00|7243.1|7240.1|7243.1|7241.3|7245.1|7242.7|7242.3|7240|352
1620805500000|2021-05-12 07:45:00|7243.2|7241.4|7242.8|7241|7245.5|7243.2|7242|7240|366
1620805800000|2021-05-12 07:50:00|7242.9|7241.1|7237.1|7235.3|7244.2|7241.8|7236.8|7234.9|329
1620806100000|2021-05-12 07:55:00|7237.2|7235.4|7233.9|7232.1|7240.2|7238.2|7233.9|7231.4|320
1620806400000|2021-05-12 08:00:00|7233.8|7232|7232.8|7229.8|7236.7|7234.6|7232.5|7229.8|281
1620806700000|2021-05-12 08:05:00|7232.9|7229.9|7228.1|7226.3|7232.9|7230.4|7227.6|7225.2|371
1620807000000|2021-05-12 08:10:00|7228.2|7226.4|7229.1|7227.3|7231.9|7229.3|7228.1|7226.2|381
1620807300000|2021-05-12 08:15:00|7229|7227.2|7232.4|7229.4|7232.5|7230.1|7228.9|7226.2|300
1620807600000|2021-05-12 08:20:00|7232.3|7229.3|7233.9|7232.1|7234.4|7232.1|7230.6|7228.2|306
1620807900000|2021-05-12 08:25:00|7234|7232.2|7234.2|7231.2|7235.6|7233.5|7233.6|7231.2|260
1620808200000|2021-05-12 08:30:00|7234.1|7231.1|7234.3|7231.3|7234.6|7232.2|7230.9|7228.6|289
1620808500000|2021-05-12 08:35:00|7234.6|7231.6|7225.3|7222.3|7234.6|7232.5|7223.4|7220.7|433
1620808800000|2021-05-12 08:40:00|7225.2|7222.2|7222.4|7220.6|7225.7|7222.7|7221.7|7219.3|370
1620809100000|2021-05-12 08:45:00|7222.5|7220.7|7228.8|7225.8|7228.8|7226.3|7221.7|7219.6|296
1620809400000|2021-05-12 08:50:00|7228.7|7225.7|7227.8|7224.8|7229.7|7226.7|7225.9|7223.6|259
1620809700000|2021-05-12 08:55:00|7227.7|7224.7|7230.7|7227.7|7230.8|7227.8|7225.9|7223.5|279
1620810000000|2021-05-12 09:00:00|7230.8|7227.8|7233.3|7230.3|7233.6|7231.4|7230.1|7227.6|220
1620810300000|2021-05-12 09:05:00|7233.2|7230.2|7232.2|7230.4|7233.7|7231.5|7230.3|7228|265
1620810600000|2021-05-12 09:10:00|7232.1|7230.3|7234.1|7231.1|7234.9|7233.1|7231.8|7229.4|284
1620810900000|2021-05-12 09:15:00|7233.6|7231.8|7234.4|7232.6|7235.9|7233.9|7232.9|7230.5|267
1620811200000|2021-05-12 09:20:00|7234.3|7232.5|7235.9|7234.1|7236.7|7234.4|7232.9|7230.7|288
1620811500000|2021-05-12 09:25:00|7235.8|7234|7235.3|7233.5|7237.2|7234.9|7235|7232.8|238
1620811800000|2021-05-12 09:30:00|7235.2|7233.4|7231.9|7230.1|7235.4|7233.5|7231.9|7230.1|243
1620812100000|2021-05-12 09:35:00|7232|7230.2|7228.6|7226.8|7232.2|7230.4|7228.1|7225.7|384
1620812400000|2021-05-12 09:40:00|7228.7|7226.9|7232|7229|7232.1|7230.1|7227.9|7225.4|353
1620812700000|2021-05-12 09:45:00|7231.9|7228.9|7232.2|7230.4|7233|7230.7|7230.3|7228.5|357
1620813000000|2021-05-12 09:50:00|7232.1|7230.3|7231.1|7229.3|7233|7231.1|7229.3|7227.5|317
1620813300000|2021-05-12 09:55:00|7231|7229.2|7232.2|7230.4|7233.1|7231.3|7230.2|7228.4|235
1620813600000|2021-05-12 10:00:00|7232|7230.2|7231.1|7229.3|7232.2|7230.4|7229.6|7227.8|261
1620813900000|2021-05-12 10:05:00|7230.7|7228.9|7233.6|7231.8|7234|7232.2|7230.3|7228.5|282
1620814200000|2021-05-12 10:10:00|7233.7|7231.9|7235.4|7233.6|7236.9|7235.1|7233.5|7231.7|315
1620814500000|2021-05-12 10:15:00|7235.2|7233.4|7236.4|7234.6|7236.6|7234.8|7233.8|7232|250
1620814800000|2021-05-12 10:20:00|7236.5|7234.7|7236|7234.2|7237.1|7235.3|7234.1|7232.3|309
1620815100000|2021-05-12 10:25:00|7236.1|7234.3|7237|7235.2|7238.2|7236.4|7235.5|7233.7|253
1620815400000|2021-05-12 10:30:00|7236.9|7235.1|7235.1|7233.3|7236.9|7235.1|7234.3|7232.5|165
1620815700000|2021-05-12 10:35:00|7235.2|7233.4|7236.9|7235.1|7237.6|7235.8|7235.2|7233.4|202
1620816000000|2021-05-12 10:40:00|7237|7235.2|7235.9|7234.1|7237.7|7235.9|7235.9|7234.1|203
1620816300000|2021-05-12 10:45:00|7236|7234.2|7234.2|7232.4|7236.1|7234.3|7233.8|7232|221
1620816600000|2021-05-12 10:50:00|7234.3|7232.5|7233.1|7231.3|7234.3|7232.5|7230.6|7228.8|350
1620816900000|2021-05-12 10:55:00|7233|7231.2|7235.1|7233.3|7235.2|7233.4|7232|7230.2|295
1620817200000|2021-05-12 11:00:00|7235|7233.2|7233.1|7231.3|7235|7233.2|7232.9|7231.1|257
1620817500000|2021-05-12 11:05:00|7233.2|7231.4|7235|7233.2|7235|7233.2|7232.9|7231.1|271
1620817800000|2021-05-12 11:10:00|7234.9|7233.1|7237|7235.2|7237.5|7235.7|7234.7|7232.9|221
1620818100000|2021-05-12 11:15:00|7236.9|7235.1|7235.5|7233.7|7237.2|7235.4|7234.6|7232.8|249
1620818400000|2021-05-12 11:20:00|7235.4|7233.6|7235.2|7233.4|7236.3|7234.5|7233.6|7231.8|290
1620818700000|2021-05-12 11:25:00|7235.1|7233.3|7233.8|7232|7235.4|7233.6|7232.7|7230.9|287
1620819000000|2021-05-12 11:30:00|7233.7|7231.9|7234|7232.2|7234.8|7233|7232.9|7231.1|216
1620819300000|2021-05-12 11:35:00|7233.9|7232.1|7232.9|7231.1|7234.8|7233|7232.4|7230.6|240
1620819600000|2021-05-12 11:40:00|7233.1|7231.3|7233.9|7232.1|7234.3|7232.5|7232.6|7230.8|203
1620819900000|2021-05-12 11:45:00|7234|7232.2|7235.8|7234|7236.2|7234.4|7233.3|7231.5|186
1620820200000|2021-05-12 11:50:00|7235.9|7234.1|7233.8|7232|7236.2|7234.4|7232.6|7230.8|222
1620820500000|2021-05-12 11:55:00|7233.9|7232.1|7234.9|7233.1|7235.9|7234.1|7232.9|7231.1|224
1620820800000|2021-05-12 12:00:00|7234.8|7233|7236.4|7234.6|7236.5|7234.7|7232.9|7231.1|244
1620821100000|2021-05-12 12:05:00|7236.3|7234.5|7237.3|7235.5|7237.8|7236|7235.5|7233.7|224
1620821400000|2021-05-12 12:10:00|7237.4|7235.6|7234.5|7232.7|7237.8|7236|7234.4|7232.6|233
1620821700000|2021-05-12 12:15:00|7235|7233.2|7234.3|7232.5|7235.6|7233.8|7233|7231.2|246
1620822000000|2021-05-12 12:20:00|7234.5|7232.7|7238.3|7236.5|7238.4|7236.6|7234.5|7232.7|255
1620822300000|2021-05-12 12:25:00|7238.2|7236.4|7234.7|7230.7|7239.8|7238|7234.7|7230.7|344
1620822600000|2021-05-12 12:30:00|7235.6|7232.1|7199.9|7196.9|7236|7232.4|7191.4|7188.4|1045
1620822900000|2021-05-12 12:35:00|7199.8|7196.8|7211.7|7208.7|7212|7209|7193.7|7190.7|954
1620823200000|2021-05-12 12:40:00|7211.4|7208.4|7220.3|7218.5|7221.9|7220.1|7208.2|7205.2|852
1620823500000|2021-05-12 12:45:00|7220.5|7218.7|7216.3|7214.5|7229.6|7226.7|7216.2|7214.4|776
1620823800000|2021-05-12 12:50:00|7216.4|7214.6|7232.4|7230.6|7234.9|7232|7216.2|7214.4|640
1620824100000|2021-05-12 12:55:00|7232.6|7230.8|7229.8|7228|7236.8|7233.8|7225.4|7223.6|784
1620824400000|2021-05-12 13:00:00|7230|7228.2|7242|7240.2|7246.1|7243.1|7226.9|7224.9|774
1620824700000|2021-05-12 13:05:00|7242.1|7240.3|7234.1|7232.3|7245.4|7243.6|7233.6|7231.8|667
1620825000000|2021-05-12 13:10:00|7234|7232.2|7237.7|7235.9|7240.3|7238.5|7231.5|7229.7|619
1620825300000|2021-05-12 13:15:00|7237.8|7236|7219.9|7218.1|7241.1|7239.3|7219.9|7218.1|731
1620825600000|2021-05-12 13:20:00|7220|7218.2|7214.6|7212.8|7225.1|7222.7|7214.2|7212.4|637
1620825900000|2021-05-12 13:25:00|7214.7|7212.9|7206|7204.2|7215.2|7213.4|7204.9|7202.6|544
1620826200000|2021-05-12 13:30:00|7206.1|7204.3|7210.8|7209|7219.3|7216.3|7206.1|7204.3|543
1620826500000|2021-05-12 13:35:00|7210.9|7209.1|7215.9|7214.1|7216.7|7214.9|7208.1|7205.7|628
1620826800000|2021-05-12 13:40:00|7215.4|7213.6|7212.6|7210.8|7218.7|7216.9|7210.9|7209.1|681
1620827100000|2021-05-12 13:45:00|7212.7|7210.9|7214.5|7212.7|7222.5|7220.7|7212.2|7209.7|648
1620827400000|2021-05-12 13:50:00|7214.4|7212.6|7207.3|7205.5|7215.1|7213.3|7206.9|7205.1|655
1620827700000|2021-05-12 13:55:00|7207.4|7205.6|7210|7208.2|7211.3|7209.5|7203.5|7201.2|631
1620828000000|2021-05-12 14:00:00|7209.8|7208|7202.3|7200.5|7212.5|7210.7|7197.6|7195.1|688
1620828300000|2021-05-12 14:05:00|7202.5|7200.7|7198.4|7196.6|7204.5|7202.7|7195.7|7193.7|667
1620828600000|2021-05-12 14:10:00|7198.3|7196.5|7192.4|7190.6|7198.3|7196.5|7192.4|7190.6|631
1620828900000|2021-05-12 14:15:00|7192.5|7190.7|7193.1|7191.3|7194.8|7193|7191.3|7189.5|583
1620829200000|2021-05-12 14:20:00|7193.3|7191.5|7200.5|7198.7|7200.7|7198.9|7193|7191.2|521
1620829500000|2021-05-12 14:25:00|7200.4|7198.6|7193.3|7191.5|7200.5|7198.7|7193|7191.2|486
1620829800000|2021-05-12 14:30:00|7193.4|7191.6|7181.1|7179.3|7194.3|7192.5|7180.1|7177.9|625
1620830100000|2021-05-12 14:35:00|7181.2|7179.4|7186.1|7184.3|7191.8|7189.6|7181.1|7179.3|571
1620830400000|2021-05-12 14:40:00|7186|7184.2|7182.4|7180.6|7186.1|7184.3|7180|7178.2|555
1620830700000|2021-05-12 14:45:00|7182.7|7180.9|7174.9|7173.1|7184.2|7182.4|7174.3|7172.5|528
1620831000000|2021-05-12 14:50:00|7175|7173.2|7170.7|7168.9|7176.8|7175|7170.3|7168|542
1620831300000|2021-05-12 14:55:00|7170.8|7169|7176.5|7174.7|7177.1|7175.3|7170|7168.2|581
1620831600000|2021-05-12 15:00:00|7176.2|7174.4|7179.4|7177.6|7179.5|7177.7|7174.8|7173|469
1620831900000|2021-05-12 15:05:00|7179.5|7177.7|7174.5|7172.7|7180.3|7178.5|7172|7169.9|446
1620832200000|2021-05-12 15:10:00|7174.6|7172.8|7174.9|7173.1|7175|7173.2|7171.6|7169.8|364
1620832500000|2021-05-12 15:15:00|7175|7173.2|7177.2|7175.4|7177.2|7175.4|7171.3|7169.5|390
1620832800000|2021-05-12 15:20:00|7177.1|7175.3|7172.2|7170.4|7177.2|7175.4|7171.1|7169.3|307
1620833100000|2021-05-12 15:25:00|7172.1|7170.3|7172.1|7170.3|7173.3|7171.5|7169.6|7167.8|351
1620833400000|2021-05-12 15:30:00|7172|7170.2|7166.6|7164.8|7172|7170.2|7166.5|7164.7|463
1620833700000|2021-05-12 15:35:00|7166.5|7164.7|7171.1|7169.3|7172.2|7170.4|7166.5|7164.7|414
1620834000000|2021-05-12 15:40:00|7171|7169.2|7172.9|7171.1|7173.2|7171.4|7166.2|7164.4|356
1620834300000|2021-05-12 15:45:00|7173.1|7171.3|7173.5|7171.7|7174.4|7172.6|7171.8|7170|409
1620834600000|2021-05-12 15:50:00|7173.4|7171.6|7167.4|7165.6|7173.6|7171.8|7167.4|7165.6|427
1620834900000|2021-05-12 15:55:00|7167.5|7165.7|7165.8|7164|7167.5|7165.7|7163.7|7161.9|399
1620835200000|2021-05-12 16:00:00|7165.9|7164.1|7164.6|7162.8|7167.1|7165.3|7163.2|7161.4|427
1620835500000|2021-05-12 16:05:00|7164.7|7162.9|7163.2|7161.4|7166.4|7164.6|7162.7|7160.9|369
1620835800000|2021-05-12 16:10:00|7163.1|7161.3|7156.3|7154.5|7163.1|7161.3|7155.8|7154|339
1620836100000|2021-05-12 16:15:00|7156.2|7154.4|7158.6|7156.8|7158.8|7157|7154.8|7153|391
1620836400000|2021-05-12 16:20:00|7158.7|7156.9|7159.4|7157.6|7161.4|7159.6|7157.2|7155.4|402
1620836700000|2021-05-12 16:25:00|7159.3|7157.5|7162.1|7160.3|7162.4|7160.6|7159.1|7157.3|370
1620837000000|2021-05-12 16:30:00|7162|7160.2|7160.6|7158.8|7163|7161.2|7158|7156.2|432
1620837300000|2021-05-12 16:35:00|7160.5|7158.7|7156.7|7154.9|7160.8|7159|7155.1|7153.3|399
1620837600000|2021-05-12 16:40:00|7156.5|7154.7|7157.7|7155.9|7158.2|7156.4|7155.3|7153.5|374
1620837900000|2021-05-12 16:45:00|7157.4|7155.6|7157.3|7155.5|7159.5|7157.7|7155.3|7153.5|477
1620838200000|2021-05-12 16:50:00|7157.2|7155.4|7159|7157.2|7160|7158.2|7157.1|7155.3|390
1620838500000|2021-05-12 16:55:00|7159.1|7157.3|7158|7156.2|7159.1|7157.3|7156.3|7154.5|464
1620838800000|2021-05-12 17:00:00|7158.1|7156.3|7171.5|7168.5|7172.1|7169.1|7157.2|7155.4|566
1620839100000|2021-05-12 17:05:00|7171.8|7168.8|7163.6|7161.8|7172.9|7170.5|7163.6|7161.2|581
1620839400000|2021-05-12 17:10:00|7163.9|7162.1|7163.2|7161.4|7165.6|7163.8|7163|7161.2|427
1620839700000|2021-05-12 17:15:00|7163.1|7161.3|7162.4|7160.6|7166.4|7164.6|7161.9|7160.1|407
1620840000000|2021-05-12 17:20:00|7162.3|7160.5|7165.3|7163.5|7165.5|7163.7|7161.3|7159.5|372
1620840300000|2021-05-12 17:25:00|7165.4|7163.6|7166.7|7164.9|7168.4|7166.6|7164.7|7162.9|393
1620840600000|2021-05-12 17:30:00|7166.4|7164.6|7164.5|7162.7|7168.5|7166.7|7163.9|7162.1|308
1620840900000|2021-05-12 17:35:00|7164.6|7162.8|7167.2|7165.4|7168.5|7166.7|7164.4|7162.6|319
1620841200000|2021-05-12 17:40:00|7167.3|7165.5|7166.2|7164.4|7167.4|7165.6|7164.9|7163.1|283
1620841500000|2021-05-12 17:45:00|7166.3|7164.5|7162.4|7160.6|7166.3|7164.5|7161.9|7160.1|357
1620841800000|2021-05-12 17:50:00|7163|7161.2|7164.8|7163|7165.5|7163.7|7162.1|7160.3|314
1620842100000|2021-05-12 17:55:00|7164.7|7162.9|7163.1|7161.3|7166.4|7164.6|7162.2|7160.4|287
1620842400000|2021-05-12 18:00:00|7163|7161.2|7163|7161.2|7165.6|7163.8|7162.6|7160.8|287
1620842700000|2021-05-12 18:05:00|7163.1|7161.3|7162.6|7160.8|7164.2|7162.4|7161.9|7160.1|269
1620843000000|2021-05-12 18:10:00|7162.3|7160.5|7162.8|7161|7163.1|7161.3|7159.6|7157.8|282
1620843300000|2021-05-12 18:15:00|7162.9|7161.1|7161.7|7159.9|7162.9|7161.1|7159.9|7158.1|280
1620843600000|2021-05-12 18:20:00|7161.8|7160|7162|7160.2|7163.2|7161.4|7160.9|7159.1|327
1620843900000|2021-05-12 18:25:00|7162.1|7160.3|7163.4|7161.6|7164|7162.2|7160.6|7158.8|317
1620844200000|2021-05-12 18:30:00|7163.3|7161.5|7163|7161.2|7164|7162.2|7160.8|7159|362
1620844500000|2021-05-12 18:35:00|7162.9|7161.1|7165|7163.2|7166.3|7164.5|7161.9|7160.1|384
1620844800000|2021-05-12 18:40:00|7164.9|7163.1|7163.3|7161.5|7164.9|7163.1|7162.4|7160.6|322
1620845100000|2021-05-12 18:45:00|7163.2|7161.4|7163.3|7161.5|7164|7162.2|7161.5|7159.7|255
1620845400000|2021-05-12 18:50:00|7163.4|7161.6|7166.4|7164.6|7166.5|7164.7|7163.2|7161.4|291
1620845700000|2021-05-12 18:55:00|7166.5|7164.7|7163.5|7160.5|7168|7166.2|7162|7159.7|333
1620846000000|2021-05-12 19:00:00|7164.2|7161.2|7163.3|7161.5|7168.2|7164.2|7161.5|7159.2|308
1620846300000|2021-05-12 19:05:00|7163.2|7161.4|7162.2|7160.4|7163.2|7161.4|7160.3|7158.5|248
1620846600000|2021-05-12 19:10:00|7162.1|7160.3|7159.2|7157.4|7162.6|7160.8|7159.2|7157.4|171
1620846900000|2021-05-12 19:15:00|7159.3|7157.5|7159.5|7157.7|7161.1|7159.3|7159.2|7157.4|171
1620847200000|2021-05-12 19:20:00|7159.6|7157.8|7155.3|7153.5|7160.2|7158.4|7155|7153.2|221
1620847500000|2021-05-12 19:25:00|7155.2|7153.4|7156.2|7154.4|7156.3|7154.5|7154.4|7152.6|146
1620847800000|2021-05-12 19:30:00|7156.3|7154.5|7154.3|7152.5|7156.4|7154.6|7153|7151.2|266
1620848100000|2021-05-12 19:35:00|7154.5|7152.7|7156.1|7154.3|7156.7|7154.5|7152.5|7150.7|293
1620848400000|2021-05-12 19:40:00|7156.2|7154.4|7157.3|7155.5|7158.2|7155.7|7154.6|7152.8|278
1620848700000|2021-05-12 19:45:00|7157.4|7155.6|7155.3|7153.5|7158.3|7156.5|7154.8|7153|254
1620849000000|2021-05-12 19:50:00|7154.9|7153.1|7155.3|7153.5|7156.4|7154.6|7153.7|7151.9|222
1620849300000|2021-05-12 19:55:00|7155.2|7153.4|7155.2|7153.4|7157.6|7155.8|7154.3|7152.5|251
1620849600000|2021-05-12 20:00:00|7155.3|7153.5|7156.9|7155.1|7158|7156.2|7155.3|7153.5|218
1620849900000|2021-05-12 20:05:00|7157|7155.2|7153|7151.2|7157.4|7155.6|7152.6|7150.8|189
1620850200000|2021-05-12 20:10:00|7152.9|7151.1|7156.4|7154.6|7156.4|7154.6|7152.9|7151.1|136
1620850500000|2021-05-12 20:15:00|7156.3|7154.5|7155.5|7153.7|7156.5|7154.7|7155.3|7153.5|61
1620850800000|2021-05-12 20:20:00|7155.4|7153.6|7155.3|7153.5|7155.6|7153.8|7154.8|7153|79
1620851100000|2021-05-12 20:25:00|7155.4|7153.6|7157|7155.2|7157|7155.2|7155.3|7153.5|97
1620851400000|2021-05-12 20:30:00|7156.9|7155.1|7157.2|7155.4|7157.6|7155.8|7155.8|7154|148
1620851700000|2021-05-12 20:35:00|7157.3|7155.5|7158|7156.2|7158|7156.2|7155.8|7154|115
1620852000000|2021-05-12 20:40:00|7157.9|7156.1|7160.6|7158.8|7161.2|7159.4|7157.6|7155.8|163
1620852300000|2021-05-12 20:45:00|7160.7|7158.9|7160.7|7158.9|7161.5|7159|7160.3|7157.9|111
1620852600000|2021-05-12 20:50:00|7160.8|7159|7159.9|7158.1|7161.3|7159|7159.8|7157.2|106
1620852900000|2021-05-12 20:55:00|7161.2|7158.2|7160.2|7157.2|7162.3|7159.7|7159.2|7156.2|207
1620853200000|2021-05-12 21:00:00|7160.7|7156.7|7158.9|7154.9|7160.7|7156.7|7158.9|7154.9|23
1620853500000|2021-05-12 21:05:00|7159.2|7155.2|7159.1|7155.1|7160.4|7156.4|7158.6|7155.1|96
1620853800000|2021-05-12 21:10:00|7159|7155|7159.6|7155.6|7160.4|7156.4|7158.8|7155|101
1620854100000|2021-05-12 21:15:00|7159.3|7155.3|7157.3|7153.3|7159.8|7156.3|7157.3|7153.3|135
1620854400000|2021-05-12 21:20:00|7158.4|7155.4|7160.5|7157.5|7161.6|7157.8|7157.4|7153.5|148
1620854700000|2021-05-12 21:25:00|7160.4|7157.4|7167.8|7163.8|7171.6|7167.6|7160.4|7157.4|254
1620855000000|2021-05-12 21:30:00|7167.5|7163.5|7167.9|7163.9|7168.6|7164.6|7165.5|7161.5|141
1620855300000|2021-05-12 21:35:00|7168.1|7164.1|7167.7|7163.7|7169.2|7165.2|7166.2|7162.2|165
1620855600000|2021-05-12 21:40:00|7166.9|7162.9|7166.6|7162.6|7168.3|7164.3|7165.5|7161.5|133
1620855900000|2021-05-12 21:45:00|7167.1|7163.1|7165.6|7161.6|7170|7166|7165.2|7161.2|133
1620856200000|2021-05-12 21:50:00|7165.2|7161.2|7163.5|7159.5|7166.7|7162.7|7162.9|7158.9|178
1620856500000|2021-05-12 21:55:00|7162.7|7158.7|7163.4|7159.4|7164.2|7160.4|7162.7|7158.7|144
1620856800000|2021-05-12 22:00:00|7163.1|7159.5|7161.9|7157.9|7163.2|7159.6|7160.1|7156.1|309
1620857100000|2021-05-12 22:05:00|7161.8|7158.5|7164.4|7161.4|7164.4|7161.4|7161.4|7158|239
1620857400000|2021-05-12 22:10:00|7164.3|7161.3|7164.9|7161.9|7165.4|7162.1|7164.2|7161|162
1620857700000|2021-05-12 22:15:00|7164.8|7161.8|7168.3|7165.3|7168.9|7165.9|7164.8|7161.8|143
1620858000000|2021-05-12 22:20:00|7168.4|7165.4|7169.9|7166.9|7170|7167|7168.1|7165.1|150
1620858300000|2021-05-12 22:25:00|7170|7167|7170.1|7167.1|7171.2|7168.6|7169.2|7166.7|131
1620858600000|2021-05-12 22:30:00|7170|7167|7169.4|7166.4|7170.2|7167.7|7168.3|7166|113
1620858900000|2021-05-12 22:35:00|7169.6|7166.6|7169.5|7166.5|7170|7167|7169.1|7166.1|102
1620859200000|2021-05-12 22:40:00|7169.6|7166.6|7169.1|7166.1|7169.6|7166.6|7168.5|7165.5|96
1620859500000|2021-05-12 22:45:00|7169|7166|7166.9|7163.9|7169|7166|7166.7|7163.7|66
1620859800000|2021-05-12 22:50:00|7167|7164|7166.9|7163.9|7167.9|7164.9|7165.5|7162.8|104
1620860100000|2021-05-12 22:55:00|7166.8|7163.8|7167.1|7164.1|7167.5|7164.9|7166.4|7163.4|132
1620860400000|2021-05-12 23:00:00|7166.9|7163.9|7165.4|7163.6|7168.1|7165.7|7164.5|7162.3|210
1620860700000|2021-05-12 23:05:00|7165.3|7163.5|7166.6|7164.8|7167.6|7165.5|7165.1|7163.3|108
1620861000000|2021-05-12 23:10:00|7166.7|7164.9|7166.4|7164.6|7167.2|7165.1|7166.2|7163.8|94
1620861300000|2021-05-12 23:15:00|7166.3|7164.5|7166.3|7164.5|7167|7165.2|7166.2|7164.4|92
1620861600000|2021-05-12 23:20:00|7166.2|7164.4|7166.9|7165.1|7167.2|7165.4|7164.8|7163|135
1620861900000|2021-05-12 23:25:00|7166.8|7165|7166.3|7164.5|7167.5|7165.7|7166.3|7164.5|102
1620862200000|2021-05-12 23:30:00|7166.2|7164.4|7165.3|7163.5|7167|7165.2|7164.5|7162.7|137
1620862500000|2021-05-12 23:35:00|7165.4|7163.6|7163.7|7161.9|7165.5|7163.7|7163.2|7161.1|101
1620862800000|2021-05-12 23:40:00|7163.8|7162|7164.6|7162.8|7165.4|7163.6|7163.3|7161.5|85
1620863100000|2021-05-12 23:45:00|7164.5|7162.7|7165.3|7163.5|7166.5|7164.7|7163.7|7161.9|143
1620863400000|2021-05-12 23:50:00|7165.2|7163.4|7166.5|7164.7|7166.6|7164.8|7165|7163.2|104
1620863700000|2021-05-12 23:55:00|7166.6|7164.8|7164.2|7162.4|7167.3|7165.5|7164|7162.2|129
1620864000000|2021-05-13 00:00:00|7164.1|7162.3|7157.6|7155.8|7164.4|7162.6|7157.1|7155.1|250
1620864300000|2021-05-13 00:05:00|7157.5|7155.7|7156.2|7154.4|7158.9|7156.6|7155.5|7153.7|219
1620864600000|2021-05-13 00:10:00|7156.5|7154.7|7157.8|7156|7159|7156.6|7155.4|7153.1|308
1620864900000|2021-05-13 00:15:00|7157.7|7155.9|7162.7|7160.9|7164.2|7161.9|7157.1|7155.1|326
1620865200000|2021-05-13 00:20:00|7162.8|7161|7164.7|7162.9|7165.6|7163.8|7162.3|7160.1|285
1620865500000|2021-05-13 00:25:00|7164.8|7163|7165.3|7163.5|7166.1|7163.9|7164.5|7162.7|194
1620865800000|2021-05-13 00:30:00|7165.4|7163.6|7165.8|7164|7167.9|7166.1|7164.7|7162.9|214
1620866100000|2021-05-13 00:35:00|7165.7|7163.9|7163.1|7161.3|7165.8|7164|7163|7161.2|225
1620866400000|2021-05-13 00:40:00|7163|7161.2|7167.7|7165.9|7167.8|7166|7163|7161.2|243
1620866700000|2021-05-13 00:45:00|7167.9|7166.1|7170.3|7168.5|7170.5|7168.7|7167.3|7165|299
1620867000000|2021-05-13 00:50:00|7170.2|7168.4|7171.4|7168.4|7174.8|7172.4|7170.2|7168.3|351
1620867300000|2021-05-13 00:55:00|7170.9|7167.9|7169.9|7166.9|7171.7|7169.6|7168.6|7166.7|298
1620867600000|2021-05-13 01:00:00|7169.3|7167.5|7166.1|7164.3|7169.8|7167.5|7163.6|7161.1|476
1620867900000|2021-05-13 01:05:00|7166.8|7163.8|7165.6|7163.8|7167.9|7165.6|7164.4|7162.6|336
1620868200000|2021-05-13 01:10:00|7165.5|7163.7|7166.7|7164.9|7170|7167.6|7165.2|7163.4|405
1620868500000|2021-05-13 01:15:00|7167.3|7164.3|7168.7|7166.9|7170.2|7168.4|7166.4|7164|388
1620868800000|2021-05-13 01:20:00|7168.8|7167|7171.4|7169.6|7171.4|7169.6|7167.9|7166.1|323
1620869100000|2021-05-13 01:25:00|7172.1|7169.1|7172.7|7170.9|7173.4|7171.2|7169.7|7167.3|325
1620869400000|2021-05-13 01:30:00|7172.8|7171|7175.4|7173.6|7176.7|7174.9|7172.4|7170.6|343
1620869700000|2021-05-13 01:35:00|7175.3|7173.5|7174.3|7172.5|7175.7|7173.9|7172.7|7170.9|291
1620870000000|2021-05-13 01:40:00|7174.2|7172.4|7179.2|7177.4|7179.9|7177.7|7174.2|7172.4|374
1620870300000|2021-05-13 01:45:00|7179.3|7177.5|7178|7176.2|7180|7178.2|7177.2|7175.4|331
1620870600000|2021-05-13 01:50:00|7177.8|7176|7176.4|7174.6|7178.1|7176.3|7175.4|7173.2|314
1620870900000|2021-05-13 01:55:00|7176.3|7174.5|7177.5|7175.7|7177.6|7175.8|7175.7|7173.5|263
1620871200000|2021-05-13 02:00:00|7177.6|7175.8|7177.6|7175.8|7178.6|7176.8|7175.2|7173.4|358
1620871500000|2021-05-13 02:05:00|7177.3|7175.5|7175.4|7173.6|7178.9|7177.1|7174.8|7172.5|272
1620871800000|2021-05-13 02:10:00|7175.5|7173.7|7174.9|7173.1|7178.4|7176.6|7174.9|7172.9|351
1620872100000|2021-05-13 02:15:00|7174.6|7172.8|7174.4|7172.6|7175.9|7173.9|7173.7|7171.7|287
1620872400000|2021-05-13 02:20:00|7174.3|7172.5|7173.6|7171.8|7174.3|7172.5|7172.2|7170.4|268
1620872700000|2021-05-13 02:25:00|7173.5|7171.7|7172.4|7170.6|7174.2|7172.4|7172.2|7170.4|254
1620873000000|2021-05-13 02:30:00|7172.3|7170.5|7169.2|7167.4|7173.4|7171.6|7169|7167.2|344
1620873300000|2021-05-13 02:35:00|7169.1|7167.3|7168|7166.2|7169.2|7167.4|7166.9|7165.1|257
1620873600000|2021-05-13 02:40:00|7168.1|7166.3|7172.8|7171|7173.4|7171.6|7168|7166.2|270
1620873900000|2021-05-13 02:45:00|7172.5|7170.7|7170.3|7168.5|7173.3|7171.1|7168.3|7166.5|273
1620874200000|2021-05-13 02:50:00|7170.2|7168.4|7172.3|7170.5|7172.8|7171|7169.5|7167.7|191
1620874500000|2021-05-13 02:55:00|7172.4|7170.6|7172|7170.2|7173.3|7171.5|7171.4|7169.6|234
1620874800000|2021-05-13 03:00:00|7171.9|7170.1|7171.2|7169.4|7172.1|7170.3|7169.9|7168.1|236
1620875100000|2021-05-13 03:05:00|7170.9|7169.1|7169.6|7167.8|7170.9|7169.1|7167.8|7166|245
1620875400000|2021-05-13 03:10:00|7169.7|7167.9|7171.1|7169.3|7172.7|7170.9|7169|7167.2|255
1620875700000|2021-05-13 03:15:00|7171.2|7169.4|7169.9|7168.1|7173.2|7171.2|7168.4|7166.6|324
1620876000000|2021-05-13 03:20:00|7170|7168.2|7168.4|7166.6|7171.2|7169.4|7166.6|7164.8|415
1620876300000|2021-05-13 03:25:00|7168.5|7166.7|7167.2|7165.4|7168.7|7166.9|7167|7165.2|236
1620876600000|2021-05-13 03:30:00|7167.1|7165.3|7166.5|7164.7|7168.2|7166.4|7166|7164.2|263
1620876900000|2021-05-13 03:35:00|7166.4|7164.6|7166.8|7165|7167.7|7165.9|7165.5|7163.7|213
1620877200000|2021-05-13 03:40:00|7166.9|7165.1|7168.1|7166.3|7168.1|7166.3|7165|7163.2|205
1620877500000|2021-05-13 03:45:00|7168.2|7166.4|7166.7|7164.9|7169.4|7167.6|7166.1|7164.3|205
1620877800000|2021-05-13 03:50:00|7166.3|7164.5|7167.6|7165.8|7168.7|7166.5|7166.3|7164.5|176
1620878100000|2021-05-13 03:55:00|7167.7|7165.9|7170|7168.2|7170.2|7168.4|7167.4|7165.6|198
1620878400000|2021-05-13 04:00:00|7169.9|7168.1|7168.1|7166.3|7171.6|7169.4|7167.7|7165.9|225
1620878700000|2021-05-13 04:05:00|7168|7166.2|7165.4|7163.6|7168.4|7166.6|7165.4|7163.6|218
1620879000000|2021-05-13 04:10:00|7165.5|7163.7|7163.3|7161.5|7165.6|7163.8|7163|7161.2|203
1620879300000|2021-05-13 04:15:00|7163.4|7161.6|7164.1|7162.3|7165.2|7163.4|7162.9|7161.1|208
1620879600000|2021-05-13 04:20:00|7164.2|7162.4|7163.9|7162.1|7165.1|7163.3|7163.4|7161.6|225
1620879900000|2021-05-13 04:25:00|7164|7162.2|7164.2|7162.4|7165.8|7164|7164|7162.2|153
1620880200000|2021-05-13 04:30:00|7164.3|7162.5|7164.1|7162.3|7164.6|7162.8|7163.1|7160.8|169
1620880500000|2021-05-13 04:35:00|7164|7162.2|7164.5|7162.7|7165.1|7163.3|7163.3|7161.5|139
1620880800000|2021-05-13 04:40:00|7164.4|7162.6|7165.6|7163.8|7165.8|7164|7163.7|7161.9|199
1620881100000|2021-05-13 04:45:00|7165.7|7163.9|7165.7|7163.9|7166.8|7165|7165.4|7163.6|160
1620881400000|2021-05-13 04:50:00|7165.6|7163.8|7167.5|7165.7|7168.1|7166.3|7165.6|7163.8|183
1620881700000|2021-05-13 04:55:00|7167.7|7165.9|7167.7|7165.9|7168.8|7167|7167.1|7165.3|201
1620882000000|2021-05-13 05:00:00|7167.4|7165.6|7167.4|7165.6|7169|7167.2|7166.4|7164.6|189
1620882300000|2021-05-13 05:05:00|7167.3|7165.5|7166.1|7164.3|7167.7|7165.9|7165.5|7163.7|204
1620882600000|2021-05-13 05:10:00|7166|7164.2|7165.3|7163.5|7166.2|7164.4|7164.7|7162.9|153
1620882900000|2021-05-13 05:15:00|7165.4|7163.6|7163.3|7161.5|7165.7|7163.9|7163.3|7161.5|168
1620883200000|2021-05-13 05:20:00|7163.2|7161.4|7160.1|7158.3|7163.5|7161.7|7159.6|7157.8|205
1620883500000|2021-05-13 05:25:00|7160|7158.2|7159.6|7157.8|7160.4|7158.6|7158.6|7156.8|221
1620883800000|2021-05-13 05:30:00|7160.2|7158.4|7161|7159.2|7161.8|7160|7159.6|7157.8|298
1620884100000|2021-05-13 05:35:00|7161.1|7159.3|7162.3|7160.5|7162.5|7160.7|7160.3|7158.5|199
1620884400000|2021-05-13 05:40:00|7162.5|7160.7|7161.9|7160.1|7163|7161.2|7161.3|7159.5|248
1620884700000|2021-05-13 05:45:00|7161.8|7160|7159.9|7158.1|7162.4|7160.6|7159.5|7157.7|294
1620885000000|2021-05-13 05:50:00|7160|7158.2|7157.2|7155.4|7160|7158.2|7156.8|7155|255
1620885300000|2021-05-13 05:55:00|7157.1|7155.3|7155.1|7153.3|7157.9|7156.1|7154.2|7152.4|230
1620885600000|2021-05-13 06:00:00|7155.3|7153.5|7158.6|7156.8|7159.1|7157.3|7155|7153.2|381
1620885900000|2021-05-13 06:05:00|7158.7|7156.9|7164.3|7162.5|7165.2|7163.4|7157.9|7156.1|365
1620886200000|2021-05-13 06:10:00|7163.6|7161.8|7166.6|7164.8|7167.9|7166.1|7163.3|7161.5|327
1620886500000|2021-05-13 06:15:00|7166.4|7164.6|7165.7|7163.9|7167.9|7166.1|7165.2|7163.4|361
1620886800000|2021-05-13 06:20:00|7165.6|7163.8|7166.4|7164.6|7169.5|7167.7|7165.3|7163.5|371
1620887100000|2021-05-13 06:25:00|7166.5|7164.7|7168.2|7166.4|7169.9|7168.1|7166.1|7164.3|229
1620887400000|2021-05-13 06:30:00|7168.1|7166.3|7169.9|7168.1|7169.9|7168.1|7166.7|7164.9|285
1620887700000|2021-05-13 06:35:00|7169.8|7168|7171.8|7170|7171.8|7170|7168.1|7166.3|328
1620888000000|2021-05-13 06:40:00|7171.7|7169.9|7171.3|7169.5|7172.5|7170.7|7171|7169.2|254
1620888300000|2021-05-13 06:45:00|7171.6|7169.8|7175.1|7173.3|7175.5|7173.7|7171|7169.2|276
1620888600000|2021-05-13 06:50:00|7175.2|7173.4|7177.3|7175.5|7178.4|7176.6|7175.1|7173.3|257
1620888900000|2021-05-13 06:55:00|7177.2|7175.4|7173.8|7170.8|7177.6|7175.8|7173.1|7170.8|328
1620889200000|2021-05-13 07:00:00|7173.9|7170.9|7171.3|7169.5|7174.1|7172.3|7169.8|7167.5|430
1620889500000|2021-05-13 07:05:00|7171.8|7170|7173.2|7171.4|7174.2|7172.4|7169.3|7167.5|366
1620889800000|2021-05-13 07:10:00|7173.7|7171.9|7175.8|7174|7177.7|7175.9|7171.7|7169.9|428
1620890100000|2021-05-13 07:15:00|7176|7174.2|7172.6|7170.8|7177.1|7175.3|7171.7|7169.3|392
1620890400000|2021-05-13 07:20:00|7172.7|7170.9|7171|7169.2|7174.6|7172.8|7170|7168.2|479
1620890700000|2021-05-13 07:25:00|7171.1|7169.3|7171|7169.2|7172.3|7170.5|7169|7166.8|449
1620891000000|2021-05-13 07:30:00|7170.9|7169.1|7167.5|7165.7|7170.9|7169.1|7167.3|7165.5|395
1620891300000|2021-05-13 07:35:00|7167.6|7165.8|7163.9|7162.1|7168.6|7166.8|7163|7161.2|389
1620891600000|2021-05-13 07:40:00|7164|7162.2|7161.1|7159.3|7164.3|7162.5|7160.8|7159|377
1620891900000|2021-05-13 07:45:00|7161|7159.2|7156.3|7154.5|7161.7|7159.9|7156.2|7154.4|395
1620892200000|2021-05-13 07:50:00|7156.1|7154.3|7152|7150.2|7156.8|7155|7151.2|7149.2|466
1620892500000|2021-05-13 07:55:00|7151.9|7150.1|7149.3|7147.5|7152.8|7150.6|7146.6|7143.9|524
1620892800000|2021-05-13 08:00:00|7149|7147.2|7156.7|7154.9|7156.8|7155|7149|7146.6|529
1620893100000|2021-05-13 08:05:00|7156.6|7154.8|7158.5|7155.5|7160.3|7158|7156.3|7153.8|489
1620893400000|2021-05-13 08:10:00|7158.6|7155.6|7157.5|7154.5|7161.2|7158.8|7156.2|7154.2|410
1620893700000|2021-05-13 08:15:00|7157|7155.2|7158.6|7156.8|7161.6|7159.3|7156.3|7154.4|434
1620894000000|2021-05-13 08:20:00|7158.5|7156.7|7157.3|7155.5|7159.6|7157.3|7155.9|7154.1|404
1620894300000|2021-05-13 08:25:00|7157.1|7155.3|7156.2|7154.4|7158.4|7156.6|7153.8|7152|403
1620894600000|2021-05-13 08:30:00|7156.6|7154.8|7159|7157.2|7159.3|7157.3|7154|7152.2|344
1620894900000|2021-05-13 08:35:00|7158.9|7157.1|7158|7156.2|7159|7157.2|7155.3|7153.5|328
1620895200000|2021-05-13 08:40:00|7158.1|7156.3|7158.1|7156.3|7159.6|7157.8|7155.8|7154|395
1620895500000|2021-05-13 08:45:00|7158|7156.2|7148.4|7146.6|7158.7|7156.4|7148|7146.1|512
1620895800000|2021-05-13 08:50:00|7148.5|7146.7|7146.8|7145|7148.9|7147.1|7145.3|7143.5|529
1620896100000|2021-05-13 08:55:00|7146.7|7144.9|7154.6|7152.8|7155.7|7153.9|7146.4|7144.6|416
1620896400000|2021-05-13 09:00:00|7154.5|7152.7|7158.9|7157.1|7161.2|7159.4|7154.4|7152.6|371
1620896700000|2021-05-13 09:05:00|7158.8|7157|7157|7155.2|7161.1|7159.3|7157|7155.2|367
1620897000000|2021-05-13 09:10:00|7157.1|7155.3|7157|7155.2|7159.8|7158|7156.9|7155.1|378
1620897300000|2021-05-13 09:15:00|7157.2|7155.4|7155.4|7153.6|7157.8|7155.4|7153.7|7151.3|406
1620897600000|2021-05-13 09:20:00|7155.9|7154.1|7156.1|7154.3|7158.1|7156.2|7154.5|7152.2|391
1620897900000|2021-05-13 09:25:00|7156|7154.2|7160.2|7158.4|7160.4|7158.6|7156|7154.2|346
1620898200000|2021-05-13 09:30:00|7160.5|7158.7|7161.4|7159.6|7162.9|7161.1|7159.9|7158.1|367
1620898500000|2021-05-13 09:35:00|7161.5|7159.7|7160.2|7158.4|7162.1|7160.3|7157.1|7154.9|323
1620898800000|2021-05-13 09:40:00|7160.3|7158.5|7159|7157.2|7161|7159.2|7156.5|7154.7|267
1620899100000|2021-05-13 09:45:00|7159.1|7157.3|7157.2|7155.4|7159.5|7157.7|7156.7|7154.9|246
1620899400000|2021-05-13 09:50:00|7157.1|7155.3|7157.7|7155.9|7159.2|7157.4|7157.1|7155.3|286
1620899700000|2021-05-13 09:55:00|7157.6|7155.8|7152.3|7150.5|7158|7156.2|7151.4|7149.6|369
1620900000000|2021-05-13 10:00:00|7152.2|7150.4|7148.5|7146.7|7154.5|7152.7|7148.4|7146.6|398
1620900300000|2021-05-13 10:05:00|7148.6|7146.8|7141.3|7139.5|7148.8|7147|7141.3|7139.5|484
1620900600000|2021-05-13 10:10:00|7141.4|7139.6|7140.8|7139|7142.2|7140.3|7138.8|7137|470
1620900900000|2021-05-13 10:15:00|7140.7|7138.9|7142|7140.2|7144|7142.2|7140.4|7138.1|389
1620901200000|2021-05-13 10:20:00|7141.9|7140.1|7137|7135.2|7142.2|7140.2|7136.1|7134.3|403
1620901500000|2021-05-13 10:25:00|7136.9|7135.1|7139|7137.2|7140.3|7138.1|7135.8|7134|393
1620901800000|2021-05-13 10:30:00|7138.9|7137.1|7140.8|7139|7140.9|7139.1|7137.9|7136.1|365
1620902100000|2021-05-13 10:35:00|7140.7|7138.9|7140|7138.2|7140.8|7139|7137|7135.2|353
1620902400000|2021-05-13 10:40:00|7139.9|7138.1|7139|7137.2|7140.8|7139|7137.6|7135.8|312
1620902700000|2021-05-13 10:45:00|7138.9|7137.1|7138|7136.2|7140.2|7138.4|7136.2|7134.4|331
1620903000000|2021-05-13 10:50:00|7137.9|7136.1|7139.9|7138.1|7140.5|7138.7|7136|7134.2|378
1620903300000|2021-05-13 10:55:00|7140|7138.2|7139.8|7138|7140.4|7138.6|7137.1|7135.3|316
1620903600000|2021-05-13 11:00:00|7140|7138.2|7139.8|7138|7140.8|7139|7139.3|7137.5|325
1620903900000|2021-05-13 11:05:00|7139.7|7137.9|7140.2|7138.4|7140.7|7138.9|7138.2|7136.4|311
1620904200000|2021-05-13 11:10:00|7140.3|7138.5|7140|7138.2|7140.7|7138.9|7138.5|7136.7|250
1620904500000|2021-05-13 11:15:00|7140.1|7138.3|7145|7143.2|7145.1|7143.3|7138.1|7136.3|280
1620904800000|2021-05-13 11:20:00|7144.9|7143.1|7151.3|7149.5|7152.3|7150.5|7144.6|7142.8|357
1620905100000|2021-05-13 11:25:00|7151.2|7149.4|7150.3|7148.5|7152|7150.2|7150.1|7148.3|323
1620905400000|2021-05-13 11:30:00|7150.5|7148.7|7153.6|7151.8|7154.6|7152.8|7150.2|7148.4|323
1620905700000|2021-05-13 11:35:00|7153.5|7151.7|7153.8|7152|7156.9|7155.1|7153.4|7151.6|365
1620906000000|2021-05-13 11:40:00|7153.9|7152.1|7152|7150.2|7154.2|7152.4|7150.9|7149.1|349
1620906300000|2021-05-13 11:45:00|7152.1|7150.3|7150.9|7149.1|7152.4|7150.6|7149.5|7147.7|318
1620906600000|2021-05-13 11:50:00|7151|7149.2|7150.1|7148.3|7152|7150.2|7148.7|7146.9|291
1620906900000|2021-05-13 11:55:00|7150.2|7148.4|7148.6|7146.8|7150.4|7148.6|7147.2|7145.4|279
1620907200000|2021-05-13 12:00:00|7148.9|7147.1|7154.1|7152.3|7155.5|7153.7|7148.9|7147.1|318
1620907500000|2021-05-13 12:05:00|7154.2|7152.4|7154.1|7152.3|7154.7|7152.9|7150.9|7149.1|325
1620907800000|2021-05-13 12:10:00|7154.2|7152.4|7155.6|7153.8|7156.9|7155.1|7153.9|7152.1|325
1620908100000|2021-05-13 12:15:00|7155.3|7153.5|7152.7|7150.9|7156.4|7154.6|7152.4|7150.6|329
1620908400000|2021-05-13 12:20:00|7152.8|7151|7157|7155.2|7157.7|7155.9|7152.6|7150.8|331
1620908700000|2021-05-13 12:25:00|7157.1|7155.3|7157.9|7153.9|7159.2|7156.4|7155.8|7152.8|252
1620909000000|2021-05-13 12:30:00|7157.6|7153.6|7159.6|7157.8|7167.2|7164.6|7150.2|7147.2|703
1620909300000|2021-05-13 12:35:00|7159.3|7157.5|7172|7169|7172.1|7169.4|7157.6|7155.8|597
1620909600000|2021-05-13 12:40:00|7171.9|7168.9|7172.1|7170.3|7173.5|7171.7|7167.8|7166|525
1620909900000|2021-05-13 12:45:00|7172.2|7170.4|7167.1|7165.3|7173|7171.2|7166.6|7164.8|471
1620910200000|2021-05-13 12:50:00|7167.2|7165.4|7165.3|7163.5|7169.7|7167.9|7164|7162.2|425
1620910500000|2021-05-13 12:55:00|7165.6|7163.8|7168.8|7167|7171.2|7169.4|7165.6|7163.8|417
1620910800000|2021-05-13 13:00:00|7168.7|7166.9|7174.3|7172.5|7175.9|7173.9|7168.7|7166.9|562
1620911100000|2021-05-13 13:05:00|7174.4|7172.6|7174.5|7172.7|7175.7|7173.9|7172.6|7170.8|485
1620911400000|2021-05-13 13:10:00|7174.4|7172.6|7171.8|7170|7176.3|7174.5|7171.3|7169.5|467
1620911700000|2021-05-13 13:15:00|7171.7|7169.9|7173.9|7172.1|7175.3|7173.4|7171.7|7169.9|416
1620912000000|2021-05-13 13:20:00|7173.4|7171.6|7172.3|7170.5|7175.7|7173.9|7171.5|7169.7|363
1620912300000|2021-05-13 13:25:00|7171.4|7169.6|7167.7|7165.9|7171.6|7169.8|7166.9|7164.8|337
1620912600000|2021-05-13 13:30:00|7168.1|7166.3|7176.3|7174.5|7176.6|7174.8|7167.4|7165.6|435
1620912900000|2021-05-13 13:35:00|7176.4|7174.6|7178.5|7176.7|7182.4|7180.6|7173.8|7172|420
1620913200000|2021-05-13 13:40:00|7178.7|7176.9|7174.1|7172.3|7181|7179.2|7174.1|7172.3|377
1620913500000|2021-05-13 13:45:00|7174.3|7172.5|7176.9|7175.1|7177.5|7175.7|7173.4|7171.6|366
1620913800000|2021-05-13 13:50:00|7177.2|7175.4|7184.5|7182.7|7187.4|7185.6|7177.2|7175.4|473
1620914100000|2021-05-13 13:55:00|7184.3|7182.5|7188.8|7187|7189.3|7187.5|7184.2|7182.4|415
1620914400000|2021-05-13 14:00:00|7188.9|7187.1|7192.2|7190.4|7194|7192.2|7188.9|7187.1|445
1620914700000|2021-05-13 14:05:00|7192.4|7190.6|7189.4|7187.6|7192.5|7190.7|7187.5|7185.7|419
1620915000000|2021-05-13 14:10:00|7189.5|7187.7|7193.2|7191.4|7194.5|7192.7|7189.3|7187.5|359
1620915300000|2021-05-13 14:15:00|7193.3|7191.5|7184.6|7182.8|7193.6|7191.8|7184.6|7182.8|443
1620915600000|2021-05-13 14:20:00|7184.7|7182.9|7188.2|7186.4|7189.7|7187.9|7184.1|7182.3|419
1620915900000|2021-05-13 14:25:00|7188.1|7186.3|7186.3|7184.5|7188.1|7186.3|7182.2|7180.4|452
1620916200000|2021-05-13 14:30:00|7186.6|7184.8|7190.6|7188.8|7191.4|7189.6|7186.4|7184.6|429
1620916500000|2021-05-13 14:35:00|7190.4|7188.6|7188.5|7186.7|7191|7189.2|7185.3|7183.5|387
1620916800000|2021-05-13 14:40:00|7188.4|7186.6|7187.6|7185.8|7189.4|7187.6|7186.4|7184.6|403
1620917100000|2021-05-13 14:45:00|7187.7|7185.9|7185.3|7183.5|7190.7|7188.9|7185|7183.2|464
1620917400000|2021-05-13 14:50:00|7185.2|7183.4|7184.8|7183|7187.2|7185.2|7182.3|7180.5|493
1620917700000|2021-05-13 14:55:00|7185|7183.2|7185|7183.2|7189.7|7187.7|7184.4|7182.6|483
1620918000000|2021-05-13 15:00:00|7185.1|7183.3|7182.1|7180.3|7185.2|7183.4|7182.1|7180.3|405
1620918300000|2021-05-13 15:05:00|7182.2|7180.4|7181.2|7179.4|7184|7182.2|7180|7178.2|393
1620918600000|2021-05-13 15:10:00|7181.3|7179.5|7178.5|7176.7|7181.3|7179.5|7177.4|7175.6|369
1620918900000|2021-05-13 15:15:00|7178.4|7176.6|7181.7|7179.9|7181.8|7180|7177.9|7176.1|353
1620919200000|2021-05-13 15:20:00|7181.6|7179.8|7180.7|7178.9|7183.2|7181.4|7178.7|7176.9|341
1620919500000|2021-05-13 15:25:00|7180.6|7178.8|7177.8|7176|7181.4|7179.6|7176|7174.2|407
1620919800000|2021-05-13 15:30:00|7178|7176.2|7179.6|7177.8|7181.1|7179.3|7177.6|7175.8|371
1620920100000|2021-05-13 15:35:00|7179.5|7177.7|7184.5|7182.7|7186.3|7184.5|7178.4|7176.6|357
1620920400000|2021-05-13 15:40:00|7184.4|7182.6|7175.4|7173.6|7184.4|7182.6|7175.4|7173.6|391
1620920700000|2021-05-13 15:45:00|7175.5|7173.7|7181.6|7179.8|7182.1|7180.3|7175.3|7173.5|427
1620921000000|2021-05-13 15:50:00|7181.5|7179.7|7180.2|7178.4|7181.9|7180.1|7179.6|7177.8|325
1620921300000|2021-05-13 15:55:00|7180.3|7178.5|7180.2|7178.4|7180.9|7179.1|7177.1|7175.3|406
1620921600000|2021-05-13 16:00:00|7180|7178.2|7179.6|7177.8|7182.8|7181|7178.5|7176.7|406
1620921900000|2021-05-13 16:05:00|7179.5|7177.7|7181.2|7179.4|7181.4|7179.6|7179|7177.2|352
1620922200000|2021-05-13 16:10:00|7181.3|7179.5|7184.6|7182.8|7185.9|7184.1|7181.3|7179.5|334
1620922500000|2021-05-13 16:15:00|7184.5|7182.7|7184.9|7183.1|7187.3|7185.5|7184.5|7182.7|248
1620922800000|2021-05-13 16:20:00|7185|7183.2|7182.6|7180.8|7185.7|7183.9|7182.6|7180.8|312
1620923100000|2021-05-13 16:25:00|7182.7|7180.9|7188.8|7187|7189.2|7187.4|7182.7|7180.9|324
1620923400000|2021-05-13 16:30:00|7188.7|7186.9|7192.1|7190.3|7193.2|7191.4|7188.7|7186.9|325
1620923700000|2021-05-13 16:35:00|7191.8|7190|7188.2|7186.4|7192.8|7191|7187.9|7186.1|342
1620924000000|2021-05-13 16:40:00|7188.1|7186.3|7188.8|7187|7190.3|7188.5|7187.6|7185.8|322
1620924300000|2021-05-13 16:45:00|7188.9|7187.1|7194.3|7192.5|7194.4|7192.6|7188.7|7186.9|355
1620924600000|2021-05-13 16:50:00|7194.4|7192.6|7191.2|7189.4|7195.4|7193.6|7190|7188.2|439
1620924900000|2021-05-13 16:55:00|7191.3|7189.5|7185|7183.2|7191.5|7189.7|7184.5|7182.7|511
1620925200000|2021-05-13 17:00:00|7185.1|7183.3|7182|7180.2|7185.3|7183.5|7179.7|7177.6|548
1620925500000|2021-05-13 17:05:00|7181.8|7180|7185.4|7183.6|7186.1|7184.3|7181.1|7179.3|499
1620925800000|2021-05-13 17:10:00|7185.2|7183.4|7182.5|7180.7|7185.2|7183.4|7179.2|7177.4|494
1620926100000|2021-05-13 17:15:00|7182.3|7180.5|7177.5|7175.7|7182.7|7180.9|7177.5|7175.7|400
1620926400000|2021-05-13 17:20:00|7177.4|7175.6|7176.2|7174.4|7178.1|7176.3|7173.9|7172.1|376
1620926700000|2021-05-13 17:25:00|7176.4|7174.6|7173.7|7171.9|7176.4|7174.6|7173|7171.2|333
1620927000000|2021-05-13 17:30:00|7173.6|7171.8|7171.1|7169.3|7174.2|7172.4|7168.9|7167.1|396
1620927300000|2021-05-13 17:35:00|7171|7169.2|7169.7|7167.9|7172.3|7170.5|7168.2|7166.4|437
1620927600000|2021-05-13 17:40:00|7169.8|7168|7169.8|7168|7170.2|7168.4|7167.3|7165.5|386
1620927900000|2021-05-13 17:45:00|7170|7168.2|7167.4|7165.6|7171.5|7169.7|7166.7|7164.9|372
1620928200000|2021-05-13 17:50:00|7167.6|7165.8|7173.6|7171.8|7174.2|7172.4|7167.5|7165.7|393
1620928500000|2021-05-13 17:55:00|7173.8|7172|7172.6|7170.8|7174.7|7172.9|7172.3|7170.5|362
1620928800000|2021-05-13 18:00:00|7172.2|7170.4|7177.6|7175.8|7178.6|7176.8|7172.2|7170.4|402
1620929100000|2021-05-13 18:05:00|7177.7|7175.9|7179.8|7178|7181.7|7179.9|7177.3|7175.5|417
1620929400000|2021-05-13 18:10:00|7179.9|7178.1|7182.7|7180.9|7183.4|7181.6|7179.6|7177.8|391
1620929700000|2021-05-13 18:15:00|7182.8|7181|7181.6|7179.8|7183|7181.2|7180.5|7178.7|405
1620930000000|2021-05-13 18:20:00|7181.4|7179.6|7183.3|7181.5|7185.4|7183.6|7181.4|7179.6|436
1620930300000|2021-05-13 18:25:00|7183.2|7181.4|7185.8|7184|7186.1|7184.3|7182.3|7180.5|384
1620930600000|2021-05-13 18:30:00|7185.9|7184.1|7186.2|7184.4|7186.3|7184.5|7184.1|7182.3|409
1620930900000|2021-05-13 18:35:00|7186.4|7184.6|7189.5|7187.7|7189.9|7188.1|7186.4|7184.6|358
1620931200000|2021-05-13 18:40:00|7189.3|7187.5|7189.7|7187.9|7190.6|7188.8|7188.7|7186.9|287
1620931500000|2021-05-13 18:45:00|7189.6|7187.8|7189.9|7188.1|7190.4|7188.6|7187.7|7185.9|295
1620931800000|2021-05-13 18:50:00|7190|7188.2|7188.3|7186.5|7190.2|7188.4|7187.1|7185.3|356
1620932100000|2021-05-13 18:55:00|7188.2|7186.4|7187.2|7183.2|7188.3|7186.5|7186.2|7182.7|269
1620932400000|2021-05-13 19:00:00|7186.6|7182.6|7186.9|7185.1|7189.7|7187.4|7181.2|7177.2|385
1620932700000|2021-05-13 19:05:00|7187|7185.2|7187.2|7185.4|7188.6|7186.8|7185.8|7184|197
1620933000000|2021-05-13 19:10:00|7187.1|7185.3|7183.2|7181.4|7187.2|7185.4|7182.1|7180.3|202
1620933300000|2021-05-13 19:15:00|7183.3|7181.5|7186.7|7184.9|7187.4|7185.6|7183.3|7181.5|205
1620933600000|2021-05-13 19:20:00|7186.6|7184.8|7185.5|7183.7|7187.2|7185.4|7184|7182.2|225
1620933900000|2021-05-13 19:25:00|7185.6|7183.8|7190|7188.2|7190.2|7188.4|7185.5|7183.7|211
1620934200000|2021-05-13 19:30:00|7189.7|7187.9|7191.2|7189.4|7191.8|7190|7188.9|7187.1|212
1620934500000|2021-05-13 19:35:00|7191.1|7189.3|7191.5|7189.7|7191.6|7189.8|7190.1|7188.3|132
1620934800000|2021-05-13 19:40:00|7191.4|7189.6|7192.1|7190.3|7192.7|7190.9|7190.4|7188.6|159
1620935100000|2021-05-13 19:45:00|7192|7190.2|7191.2|7189.4|7192.6|7190.8|7191.1|7189.3|145
1620935400000|2021-05-13 19:50:00|7191.1|7189.3|7188.9|7187.1|7191.1|7189.3|7188.3|7186.5|258
1620935700000|2021-05-13 19:55:00|7188.8|7187|7189.2|7187.4|7189.6|7187.8|7187.3|7185.5|283
1620936000000|2021-05-13 20:00:00|7189.1|7187.3|7188.3|7186.5|7190.2|7188.4|7187.9|7186.1|221
1620936300000|2021-05-13 20:05:00|7188.4|7186.6|7188.1|7186.3|7189.4|7187.6|7187.6|7185.8|123
1620936600000|2021-05-13 20:10:00|7188|7186.2|7189.3|7187.5|7189.4|7187.6|7188|7186.2|122
1620936900000|2021-05-13 20:15:00|7189.4|7187.6|7188.8|7187|7190.3|7188.5|7188.7|7186.9|72
1620937200000|2021-05-13 20:20:00|7188.7|7186.9|7187.2|7185.4|7188.7|7186.9|7187.1|7185.3|55
1620937500000|2021-05-13 20:25:00|7187.3|7185.5|7187.6|7185.8|7187.8|7186|7187.2|7185.4|43
1620937800000|2021-05-13 20:30:00|7187.2|7185.4|7187.1|7185.3|7187.5|7185.7|7187.1|7185.3|58
1620938100000|2021-05-13 20:35:00|7187.2|7185.4|7187.1|7185.3|7187.2|7185.4|7187|7185.2|45
1620938400000|2021-05-13 20:40:00|7187.2|7185.4|7188.1|7186.3|7189.2|7187.4|7187|7185.2|72
1620938700000|2021-05-13 20:45:00|7188.2|7186.4|7190|7188.2|7190.6|7188.3|7188|7185.9|97
1620939000000|2021-05-13 20:50:00|7190.6|7187.6|7188.9|7185.9|7190.9|7188.6|7188.8|7185.8|148
1620939300000|2021-05-13 20:55:00|7188.8|7185.8|7186.2|7182.2|7189.7|7185.9|7185.3|7181.3|279
1620939600000|2021-05-13 21:00:00|7186.6|7182.6|7172.1|7168.1|7186.7|7182.7|7172.1|7168.1|26
1620939900000|2021-05-13 21:05:00|7171.9|7167.9|7184.5|7180.5|7189.1|7185.1|7171.8|7167.8|276
1620940200000|2021-05-13 21:10:00|7184.2|7180.2|7178.1|7174.1|7185.6|7181.6|7178|7174|254
1620940500000|2021-05-13 21:15:00|7179.1|7175.1|7188.9|7185.9|7194.7|7190.7|7178.4|7174.4|353
1620940800000|2021-05-13 21:20:00|7188.6|7185.7|7187.9|7183.9|7192|7188|7187|7183.7|246
1620941100000|2021-05-13 21:25:00|7188|7184|7187.2|7183.8|7190|7186.1|7186.7|7183.1|239
1620941400000|2021-05-13 21:30:00|7187.4|7184|7186.4|7182.4|7188|7184.7|7182.9|7178.9|173
1620941700000|2021-05-13 21:35:00|7186.5|7182.5|7186.7|7182.7|7187|7183.2|7186|7182.1|102
1620942000000|2021-05-13 21:40:00|7186.4|7183|7186.6|7182.6|7186.8|7183.3|7186.1|7182.1|56
1620942300000|2021-05-13 21:45:00|7186.4|7182.4|7185.9|7182|7188|7184.5|7185.3|7181.3|164
1620942600000|2021-05-13 21:50:00|7186|7182.1|7186|7182|7188.8|7184.8|7184.9|7181.5|179
1620942900000|2021-05-13 21:55:00|7186.1|7182.1|7187.4|7183.4|7187.6|7183.6|7185.7|7181.7|83
1620943200000|2021-05-13 22:00:00|7187.3|7183.3|7188.3|7185.3|7188.3|7185.3|7186.2|7182.2|257
1620943500000|2021-05-13 22:05:00|7188.2|7185.2|7190|7187|7190.3|7187.3|7188.1|7185.1|94
1620943800000|2021-05-13 22:10:00|7190.1|7187.1|7187.2|7184.2|7190.1|7187.1|7187.2|7184.2|118
1620944100000|2021-05-13 22:15:00|7187.4|7184.4|7188.7|7185.7|7189|7186|7187.4|7184.4|75
1620944400000|2021-05-13 22:20:00|7188.6|7185.6|7188.7|7185.7|7188.9|7185.9|7188.6|7185.6|60
1620944700000|2021-05-13 22:25:00|7188.8|7185.8|7188.1|7185.1|7188.8|7185.8|7187.8|7184.8|95
1620945000000|2021-05-13 22:30:00|7188.7|7185.7|7187|7184|7188.9|7185.9|7186.7|7183.7|109
1620945300000|2021-05-13 22:35:00|7186.9|7183.9|7186.7|7183.7|7187.1|7184.1|7186.3|7183.3|87
1620945600000|2021-05-13 22:40:00|7186.5|7183.5|7186.9|7183.9|7187.5|7184.5|7186.5|7183.5|106
1620945900000|2021-05-13 22:45:00|7187|7184|7186|7183|7187.2|7184.2|7185.9|7182.9|64
1620946200000|2021-05-13 22:50:00|7185.9|7182.9|7186.7|7183.7|7186.8|7183.8|7185.3|7182.3|84
1620946500000|2021-05-13 22:55:00|7186.6|7183.6|7184.7|7181.7|7186.6|7184.1|7184.5|7181.5|62
1620946800000|2021-05-13 23:00:00|7184.8|7181.8|7184.6|7181.6|7186.7|7184.3|7182.9|7180.7|125
1620947100000|2021-05-13 23:05:00|7184.1|7182.3|7184.1|7182.3|7186.3|7184|7184.1|7181.8|138
1620947400000|2021-05-13 23:10:00|7184.2|7182.4|7184|7181|7186.5|7183.6|7183.6|7180.9|138
1620947700000|2021-05-13 23:15:00|7183.9|7180.9|7185|7182|7185|7182.5|7182.8|7180.3|120
1620948000000|2021-05-13 23:20:00|7184.9|7181.9|7185.2|7183.4|7186.1|7184|7184.3|7181.9|77
1620948300000|2021-05-13 23:25:00|7185.3|7183.5|7185.8|7184|7186.1|7184.3|7184.3|7182.5|99
1620948600000|2021-05-13 23:30:00|7185.9|7184.1|7186.1|7184.3|7187.3|7185.3|7185.8|7183.8|151
1620948900000|2021-05-13 23:35:00|7186.2|7184.4|7184.4|7182.6|7186.9|7184.7|7184.1|7182.3|129
1620949200000|2021-05-13 23:40:00|7184.3|7182.5|7184.9|7183.1|7185.5|7183.4|7181.9|7180.1|162
1620949500000|2021-05-13 23:45:00|7185.1|7183.3|7183|7181.2|7185.7|7183.9|7182.7|7180.9|119
1620949800000|2021-05-13 23:50:00|7182.9|7181.1|7183.4|7181.6|7183.5|7181.7|7182.6|7180.8|102
1620950100000|2021-05-13 23:55:00|7183.5|7181.7|7182|7180.2|7183.5|7181.7|7181.9|7180.1|91
1620950400000|2021-05-14 00:00:00|7182.1|7180.3|7178.6|7176.8|7182.2|7180.4|7178.2|7176.4|217
1620950700000|2021-05-14 00:05:00|7178.5|7176.7|7180.1|7178.3|7181.3|7179.5|7178.2|7176.4|187
1620951000000|2021-05-14 00:10:00|7180.2|7178.4|7180.9|7179.1|7180.9|7179.1|7179.8|7178|135
1620951300000|2021-05-14 00:15:00|7180.8|7179|7179.8|7178|7181.9|7180.1|7179.8|7178|165
1620951600000|2021-05-14 00:20:00|7179.9|7178.1|7175.9|7174.1|7180.1|7178.3|7175.8|7174|121
1620951900000|2021-05-14 00:25:00|7175.8|7174|7172.8|7171|7176|7174.2|7172.6|7170.8|148
1620952200000|2021-05-14 00:30:00|7172.9|7171.1|7173.6|7171.8|7173.8|7172|7171.7|7169.9|215
1620952500000|2021-05-14 00:35:00|7173.8|7172|7170.3|7168.5|7174.5|7172.7|7170.2|7168.4|274
1620952800000|2021-05-14 00:40:00|7170|7168.2|7173.1|7171.3|7174.1|7172.3|7170|7168.2|205
1620953100000|2021-05-14 00:45:00|7173.2|7171.4|7171.6|7169.8|7174.7|7172.9|7171.5|7169.7|244
1620953400000|2021-05-14 00:50:00|7171.9|7170.1|7175.8|7174|7176.5|7174.7|7171.9|7170.1|325
1620953700000|2021-05-14 00:55:00|7175.7|7173.9|7175.4|7173.6|7177.1|7175.3|7175.3|7173.5|257
1620954000000|2021-05-14 01:00:00|7175.5|7173.7|7175.9|7174.1|7178|7176.2|7175.4|7173.6|278
1620954300000|2021-05-14 01:05:00|7175.8|7174|7173.6|7171.8|7175.9|7174.1|7173.3|7171.5|265
1620954600000|2021-05-14 01:10:00|7173.5|7171.7|7174|7172.2|7175.4|7173.6|7173|7171.2|226
1620954900000|2021-05-14 01:15:00|7174.1|7172.3|7175.5|7173.7|7176.1|7174.3|7173.1|7171.3|283
1620955200000|2021-05-14 01:20:00|7175.6|7173.8|7180.6|7178.8|7181.2|7179.2|7175.6|7173.8|312
1620955500000|2021-05-14 01:25:00|7180.5|7178.7|7182.5|7180.7|7182.7|7180.9|7180|7178.2|257
1620955800000|2021-05-14 01:30:00|7182.4|7180.6|7182.1|7180.3|7182.5|7180.7|7179.9|7178.1|316
1620956100000|2021-05-14 01:35:00|7182.2|7180.4|7180.9|7179.1|7182.3|7180.5|7178.4|7176.6|306
1620956400000|2021-05-14 01:40:00|7180.8|7179|7180.3|7178.5|7182.2|7180.4|7180.1|7178.3|259
1620956700000|2021-05-14 01:45:00|7180.2|7178.4|7175.1|7173.3|7181.4|7179.6|7175|7173.2|296
1620957000000|2021-05-14 01:50:00|7174.9|7173.1|7176.9|7175.1|7178.5|7176.7|7174.2|7172.4|301
1620957300000|2021-05-14 01:55:00|7177|7175.2|7177.7|7175.9|7178.3|7176.5|7176|7174.2|281
1620957600000|2021-05-14 02:00:00|7177.8|7176|7177.4|7175.6|7179.1|7177.3|7175.4|7173.6|276
1620957900000|2021-05-14 02:05:00|7177.3|7175.5|7176.3|7174.5|7178.5|7176.7|7175.4|7173.6|271
1620958200000|2021-05-14 02:10:00|7176.4|7174.6|7179.4|7177.6|7179.6|7177.8|7173.7|7171.9|294
1620958500000|2021-05-14 02:15:00|7179.3|7177.5|7178.6|7176.8|7180.6|7178.8|7177.9|7176.1|261
1620958800000|2021-05-14 02:20:00|7178.7|7176.9|7178|7176.2|7180|7178.2|7177.9|7176.1|287
1620959100000|2021-05-14 02:25:00|7178.1|7176.3|7176.2|7174.4|7178.8|7177|7176.1|7174.3|210
1620959400000|2021-05-14 02:30:00|7176.1|7174.3|7176.9|7175.1|7178.2|7176.4|7176.1|7174.3|234
1620959700000|2021-05-14 02:35:00|7177|7175.2|7174.5|7172.7|7177.5|7175.7|7174|7172.2|280
1620960000000|2021-05-14 02:40:00|7174.6|7172.8|7175.1|7173.3|7176.7|7174.9|7174.2|7172.4|250
1620960300000|2021-05-14 02:45:00|7175.2|7173.4|7175.5|7173.7|7175.6|7173.8|7173.4|7171.6|233
1620960600000|2021-05-14 02:50:00|7175.6|7173.8|7175.2|7173.4|7176.6|7174.8|7174.2|7172.4|248
1620960900000|2021-05-14 02:55:00|7175.3|7173.5|7176.7|7174.9|7177|7175.2|7175.2|7173.4|214
1620961200000|2021-05-14 03:00:00|7176.8|7175|7175.3|7173.5|7177.7|7175.9|7175.2|7173.4|246
1620961500000|2021-05-14 03:05:00|7175.4|7173.6|7175.8|7174|7176.1|7174.3|7173.5|7171.7|207
1620961800000|2021-05-14 03:10:00|7175.9|7174.1|7173.5|7171.7|7175.9|7174.1|7172.2|7170.4|296
1620962100000|2021-05-14 03:15:00|7173.8|7172|7174.4|7172.6|7175.2|7173.4|7173.5|7171.7|266
1620962400000|2021-05-14 03:20:00|7174.5|7172.7|7175.2|7173.4|7176.1|7174.3|7173.8|7172|170
1620962700000|2021-05-14 03:25:00|7175.3|7173.5|7171.9|7170.1|7175.8|7174|7171.8|7170|236
1620963000000|2021-05-14 03:30:00|7172|7170.2|7174.7|7172.9|7175.3|7173.5|7171.9|7170.1|216
1620963300000|2021-05-14 03:35:00|7174.9|7173.1|7175.2|7173.4|7175.2|7173.4|7173.2|7171.4|250
1620963600000|2021-05-14 03:40:00|7175.1|7173.3|7175.5|7173.7|7176.1|7174.3|7174|7172.2|162
1620963900000|2021-05-14 03:45:00|7175.7|7173.9|7176.7|7174.9|7177.3|7175.5|7175.1|7173.3|211
1620964200000|2021-05-14 03:50:00|7176.8|7175|7175.7|7173.9|7177.3|7175.5|7174.5|7172.7|250
1620964500000|2021-05-14 03:55:00|7175.6|7173.8|7176.2|7174.4|7176.3|7174.5|7174.1|7172.3|250
1620964800000|2021-05-14 04:00:00|7176.3|7174.5|7177.2|7175.4|7178.2|7176.4|7176|7174.2|197
1620965100000|2021-05-14 04:05:00|7177.1|7175.3|7178.6|7176.8|7179.2|7177.4|7177.1|7175.3|225
1620965400000|2021-05-14 04:10:00|7178.5|7176.7|7180.1|7178.3|7180.3|7178.5|7178.5|7176.7|161
1620965700000|2021-05-14 04:15:00|7180|7178.2|7179.2|7177.4|7180.3|7178.5|7179|7177.2|171
1620966000000|2021-05-14 04:20:00|7179.3|7177.5|7179|7177.2|7179.7|7177.9|7178|7176.2|137
1620966300000|2021-05-14 04:25:00|7178.9|7177.1|7178.5|7176.7|7179|7177.2|7177.6|7175.8|138
1620966600000|2021-05-14 04:30:00|7178.6|7176.8|7179.1|7177.3|7180.2|7178.4|7177.5|7175.7|207
1620966900000|2021-05-14 04:35:00|7179.2|7177.4|7179|7177.2|7179.7|7177.9|7178.5|7176.7|190
1620967200000|2021-05-14 04:40:00|7179.1|7177.3|7179.6|7177.8|7180.5|7178.7|7178.8|7177|126
1620967500000|2021-05-14 04:45:00|7179.5|7177.7|7180.2|7178.4|7180.5|7178.7|7179.1|7177.3|163
1620967800000|2021-05-14 04:50:00|7180.1|7178.3|7179.9|7178.1|7180.7|7178.9|7179.8|7178|121
1620968100000|2021-05-14 04:55:00|7180|7178.2|7179.1|7177.3|7180.5|7178.7|7178.1|7176.3|137
1620968400000|2021-05-14 05:00:00|7179.2|7177.4|7180.9|7179.1|7181|7179.2|7178.2|7176.4|198
1620968700000|2021-05-14 05:05:00|7180.8|7179|7177.7|7175.9|7180.9|7179.1|7177.3|7175.5|191
1620969000000|2021-05-14 05:10:00|7177.8|7176|7179.9|7178.1|7180|7178.2|7177.4|7175.6|219
1620969300000|2021-05-14 05:15:00|7180|7178.2|7178.9|7177.1|7180.5|7178.7|7178.9|7177.1|212
1620969600000|2021-05-14 05:20:00|7179|7177.2|7178.6|7176.8|7179.6|7177.8|7178.5|7176.7|144
1620969900000|2021-05-14 05:25:00|7178.7|7176.9|7179.8|7178|7180.2|7178.4|7178.5|7176.7|155
1620970200000|2021-05-14 05:30:00|7179.9|7178.1|7178.1|7176.3|7180.3|7178.5|7176.6|7174.8|234
1620970500000|2021-05-14 05:35:00|7178|7176.2|7179.1|7177.3|7180.9|7179.1|7178|7176.2|245
1620970800000|2021-05-14 05:40:00|7179|7177.2|7180.9|7179.1|7181.2|7179.4|7178.7|7176.9|177
1620971100000|2021-05-14 05:45:00|7180.7|7178.9|7182|7180.2|7182.1|7180.3|7179|7177.2|249
1620971400000|2021-05-14 05:50:00|7181.9|7180.1|7181.8|7180|7183|7181.2|7181.1|7179.3|178
1620971700000|2021-05-14 05:55:00|7181.9|7180.1|7183.8|7182|7184.3|7182.5|7181.3|7179.5|269
1620972000000|2021-05-14 06:00:00|7184.5|7182.7|7181.7|7179.9|7184.9|7183.1|7178.2|7175.8|403
1620972300000|2021-05-14 06:05:00|7181.8|7180|7180.4|7178.6|7181.8|7180|7179.1|7177.3|307
1620972600000|2021-05-14 06:10:00|7180.5|7178.7|7181.1|7179.3|7181.3|7179.5|7178.6|7176.8|262
1620972900000|2021-05-14 06:15:00|7181.2|7179.4|7182|7180.2|7183.5|7181.1|7179.9|7178.1|245
1620973200000|2021-05-14 06:20:00|7181.9|7180.1|7182|7180.2|7182.8|7181|7180.5|7178.7|301
1620973500000|2021-05-14 06:25:00|7182.1|7180.3|7189.8|7186.8|7189.8|7187.5|7181.8|7180|293
1620973800000|2021-05-14 06:30:00|7189.9|7186.9|7189.8|7188|7190.5|7188.2|7186.2|7184.4|384
1620974100000|2021-05-14 06:35:00|7189.7|7187.9|7190.1|7188.3|7192.6|7190.3|7188.7|7186.6|354
1620974400000|2021-05-14 06:40:00|7190.2|7188.4|7192|7190.2|7192.7|7190.9|7189.8|7188|326
1620974700000|2021-05-14 06:45:00|7192.1|7190.3|7194.1|7192.3|7196.1|7194.3|7191.7|7189.9|436
1620975000000|2021-05-14 06:50:00|7194|7192.2|7194.6|7192.8|7197.7|7195.5|7192.4|7190.6|311
1620975300000|2021-05-14 06:55:00|7194.5|7192.7|7195.3|7192.3|7195.7|7193.9|7192.7|7190.9|357
1620975600000|2021-05-14 07:00:00|7194.7|7192.9|7193.9|7192.1|7195.8|7192.9|7191.9|7189.5|440
1620975900000|2021-05-14 07:05:00|7193.3|7191.5|7194|7192.2|7196.1|7194.3|7192.3|7190.5|381
1620976200000|2021-05-14 07:10:00|7193.9|7192.1|7193.1|7191.3|7195.8|7194|7191.2|7189.4|362
1620976500000|2021-05-14 07:15:00|7193|7191.2|7186.6|7184.8|7193.6|7191.8|7186.1|7184.3|383
1620976800000|2021-05-14 07:20:00|7186.3|7184.5|7187.2|7185.4|7188.2|7186.2|7184.1|7182.3|351
1620977100000|2021-05-14 07:25:00|7187.1|7185.3|7185.3|7183.5|7187.1|7185.3|7184.3|7182.2|384
1620977400000|2021-05-14 07:30:00|7185.2|7183.4|7186.2|7184.4|7187|7185.2|7184.6|7182.8|364
1620977700000|2021-05-14 07:35:00|7186.1|7184.3|7184|7182.2|7186.5|7184.7|7183.7|7181.7|357
1620978000000|2021-05-14 07:40:00|7184.1|7182.3|7184.3|7182.5|7184.4|7182.6|7182|7180.1|251
1620978300000|2021-05-14 07:45:00|7184.4|7182.6|7187.2|7185.4|7188.4|7186.6|7183.2|7181.4|352
1620978600000|2021-05-14 07:50:00|7186.7|7184.9|7188.6|7186.8|7189.4|7187.6|7185.9|7184.1|344
1620978900000|2021-05-14 07:55:00|7188.7|7186.9|7190.2|7188.4|7192.4|7190.6|7188|7186.2|313
1620979200000|2021-05-14 08:00:00|7190.1|7188.3|7192.3|7190.5|7192.3|7190.5|7188.1|7186.3|369
1620979500000|2021-05-14 08:05:00|7192.2|7190.4|7187.3|7185.5|7192.3|7190.5|7186.1|7184.3|361
1620979800000|2021-05-14 08:10:00|7187.2|7185.4|7189.1|7187.3|7191.8|7189.7|7187.2|7185.4|339
1620980100000|2021-05-14 08:15:00|7188.9|7187.1|7194.2|7192.4|7195.5|7193.7|7188.9|7187.1|455
1620980400000|2021-05-14 08:20:00|7194.3|7192.5|7198.5|7196.7|7198.8|7197|7193.7|7191.9|399
1620980700000|2021-05-14 08:25:00|7198.4|7196.6|7199.7|7197.9|7201.4|7199.2|7197.8|7196|356
1620981000000|2021-05-14 08:30:00|7199.6|7197.8|7203.4|7201.6|7203.7|7201.9|7199.1|7197.3|426
1620981300000|2021-05-14 08:35:00|7203.5|7201.7|7204.5|7202.7|7205.6|7203.7|7203.2|7200.7|410
1620981600000|2021-05-14 08:40:00|7204.6|7202.8|7203.5|7201.7|7204.9|7203.1|7202.5|7200.4|324
1620981900000|2021-05-14 08:45:00|7203.1|7201.3|7202.1|7200.3|7204.9|7203.1|7202.1|7200.3|298
1620982200000|2021-05-14 08:50:00|7202.2|7200.4|7204.9|7203.1|7205.4|7203.6|7202|7200.2|306
1620982500000|2021-05-14 08:55:00|7205|7203.2|7208.3|7206.5|7208.7|7206.9|7205|7203.2|249
1620982800000|2021-05-14 09:00:00|7208.5|7206.7|7208.4|7206.6|7209.7|7207.9|7206.6|7204.8|271
1620983100000|2021-05-14 09:05:00|7208.2|7206.4|7208.4|7206.6|7210.3|7208.5|7208.2|7206.4|314
1620983400000|2021-05-14 09:10:00|7208.6|7206.8|7207.9|7206.1|7210.3|7208.5|7207.2|7205.4|332
1620983700000|2021-05-14 09:15:00|7208|7206.2|7209.4|7207.6|7209.6|7207.8|7205|7203.2|374
1620984000000|2021-05-14 09:20:00|7209.3|7207.5|7206.3|7203.3|7210|7208.2|7205.5|7203.3|338
1620984300000|2021-05-14 09:25:00|7205.7|7203.9|7205.3|7203.5|7206.4|7204.5|7203.9|7202.1|307
1620984600000|2021-05-14 09:30:00|7205.4|7203.6|7205.2|7203.4|7206.4|7204.6|7204.4|7202.6|227
1620984900000|2021-05-14 09:35:00|7205.3|7203.5|7200.3|7198.5|7205.5|7203.7|7199.9|7198.1|280
1620985200000|2021-05-14 09:40:00|7200.2|7198.4|7200.3|7198.5|7201.8|7200|7199.6|7197.8|240
1620985500000|2021-05-14 09:45:00|7200.4|7198.6|7201.7|7199.9|7201.8|7200|7199.3|7197.5|257
1620985800000|2021-05-14 09:50:00|7201.6|7199.8|7200.3|7198.5|7201.9|7200.1|7200.1|7198.3|273
1620986100000|2021-05-14 09:55:00|7200.4|7198.6|7202.7|7200.9|7204.4|7202.6|7200.2|7198.4|344
1620986400000|2021-05-14 10:00:00|7202.8|7201|7202.4|7200.6|7203.9|7202.1|7201.2|7199.4|315
1620986700000|2021-05-14 10:05:00|7202.2|7200.4|7203.7|7201.9|7204.8|7203|7201.3|7199.5|321
1620987000000|2021-05-14 10:10:00|7203.9|7202.1|7202.3|7200.5|7204.6|7202.8|7201.4|7199.6|262
1620987300000|2021-05-14 10:15:00|7202.4|7200.6|7204.6|7202.8|7205.5|7203.7|7202.1|7200.3|245
1620987600000|2021-05-14 10:20:00|7204.5|7202.7|7205.3|7203.5|7206.9|7205.1|7204.5|7202.7|234
1620987900000|2021-05-14 10:25:00|7205.5|7203.7|7206.5|7204.7|7207.4|7205.6|7204.7|7202.9|219
1620988200000|2021-05-14 10:30:00|7206.4|7204.6|7207.5|7205.7|7208.6|7206.8|7205.6|7203.8|289
1620988500000|2021-05-14 10:35:00|7207.6|7205.8|7207.1|7205.3|7208.3|7206.5|7206.2|7204.4|252
1620988800000|2021-05-14 10:40:00|7207|7205.2|7207.6|7205.8|7208.7|7206.9|7206.8|7205|250
1620989100000|2021-05-14 10:45:00|7207.7|7205.9|7210.2|7208.4|7210.3|7208.5|7207|7205.2|320
1620989400000|2021-05-14 10:50:00|7210|7208.2|7211.5|7209.7|7211.7|7209.9|7209.2|7207.4|328
1620989700000|2021-05-14 10:55:00|7211.4|7209.6|7210.6|7208.8|7212.6|7210.8|7209.7|7207.9|336
1620990000000|2021-05-14 11:00:00|7210.5|7208.7|7211.5|7209.7|7213.4|7211.6|7209.6|7207.8|325
1620990300000|2021-05-14 11:05:00|7211.4|7209.6|7211.4|7209.6|7212.4|7210.6|7210.5|7208.7|299
1620990600000|2021-05-14 11:10:00|7211.5|7209.7|7216.6|7214.8|7217.5|7215.7|7210.9|7209.1|323
1620990900000|2021-05-14 11:15:00|7216.5|7214.7|7217.9|7216.1|7219.6|7217.8|7216.4|7214.6|306
1620991200000|2021-05-14 11:20:00|7218.1|7216.3|7217.7|7215.9|7218.4|7216.6|7215.4|7213.6|330
1620991500000|2021-05-14 11:25:00|7217.6|7215.8|7215.4|7213.6|7217.6|7215.8|7215|7213.2|276
1620991800000|2021-05-14 11:30:00|7215.3|7213.5|7215.3|7213.5|7218.9|7217.1|7215.2|7213.4|262
1620992100000|2021-05-14 11:35:00|7215.2|7213.4|7220.8|7219|7221.6|7219.8|7214.7|7212.9|312
1620992400000|2021-05-14 11:40:00|7220.9|7219.1|7223.6|7221.8|7224|7222.2|7219.9|7218.1|323
1620992700000|2021-05-14 11:45:00|7223.5|7221.7|7225.3|7223.5|7226.2|7224.4|7223.2|7221.4|248
1620993000000|2021-05-14 11:50:00|7225.4|7223.6|7225.2|7223.4|7226.6|7224.8|7224|7222.2|286
1620993300000|2021-05-14 11:55:00|7224.8|7223|7226.9|7225.1|7228.5|7226.7|7224.7|7222.9|312
1620993600000|2021-05-14 12:00:00|7226.8|7225|7227.3|7225.5|7229.5|7227.7|7226.6|7224.8|337
1620993900000|2021-05-14 12:05:00|7227.2|7225.4|7227.3|7225.5|7227.6|7225.8|7224.4|7222.6|350
1620994200000|2021-05-14 12:10:00|7227.2|7225.4|7229.3|7227.5|7230.3|7228.5|7225.8|7224|311
1620994500000|2021-05-14 12:15:00|7229.4|7227.6|7228.3|7226.5|7230.6|7228.8|7228|7226.2|338
1620994800000|2021-05-14 12:20:00|7228.4|7226.6|7227.2|7225.4|7231.3|7229.5|7226.3|7224.5|342
1620995100000|2021-05-14 12:25:00|7227.3|7225.5|7231.4|7227.4|7231.7|7228.5|7226.1|7224.3|333
1620995400000|2021-05-14 12:30:00|7230.8|7226.8|7229.1|7227.3|7237.9|7234.9|7221.7|7218.7|828
1620995700000|2021-05-14 12:35:00|7229.6|7226.6|7231.2|7229.4|7233.4|7230.5|7223.2|7221|712
1620996000000|2021-05-14 12:40:00|7231.3|7229.5|7228.5|7226.7|7232.3|7230.5|7226.5|7224.7|573
1620996300000|2021-05-14 12:45:00|7228.6|7226.8|7233.3|7231.5|7233.6|7231.8|7227|7225.2|471
1620996600000|2021-05-14 12:50:00|7233.4|7231.6|7232.1|7230.3|7234.4|7232.6|7229.6|7227.8|440
1620996900000|2021-05-14 12:55:00|7232.2|7230.4|7233.4|7231.6|7239.2|7237.4|7232|7230.2|421
1620997200000|2021-05-14 13:00:00|7233.8|7232|7233.1|7231.3|7234.3|7232.5|7230.9|7229.1|455
1620997500000|2021-05-14 13:05:00|7233.2|7231.4|7233.2|7231.4|7234.6|7232.8|7230.2|7228.4|392
1620997800000|2021-05-14 13:10:00|7233|7231.2|7233.6|7230.6|7235.7|7233.8|7232.6|7230.6|404
1620998100000|2021-05-14 13:15:00|7233.8|7230.8|7235|7233.2|7238.7|7236.9|7233.8|7230.8|383
1620998400000|2021-05-14 13:20:00|7235.1|7233.3|7238.7|7236.9|7239.1|7237.3|7235.1|7233.3|361
1620998700000|2021-05-14 13:25:00|7238.6|7236.8|7234.6|7232.8|7238.7|7236.9|7232.2|7230.4|360
1620999000000|2021-05-14 13:30:00|7234.9|7233.1|7235|7233.2|7238.2|7236.4|7233.8|7232|446
1620999300000|2021-05-14 13:35:00|7234.9|7233.1|7238.5|7236.7|7239.6|7237.8|7234.5|7232.7|367
1620999600000|2021-05-14 13:40:00|7238.7|7236.9|7241.2|7239.4|7242.6|7240.8|7238.7|7236.9|441
1620999900000|2021-05-14 13:45:00|7241.3|7239.5|7243.1|7241.3|7245.7|7243.9|7239.2|7237.4|387
1621000200000|2021-05-14 13:50:00|7243|7241.2|7245.1|7243.3|7247.3|7245.5|7240.2|7238.4|371
1621000500000|2021-05-14 13:55:00|7245|7243.2|7244|7241|7248.4|7246.6|7243|7240.9|370
1621000800000|2021-05-14 14:00:00|7243.3|7241.5|7242.7|7240.9|7244.6|7242.8|7235.4|7232.4|479
1621001100000|2021-05-14 14:05:00|7242.6|7240.8|7240.9|7239.1|7243.7|7241.9|7238.8|7237|464
1621001400000|2021-05-14 14:10:00|7240.6|7238.8|7249.3|7247.5|7249.5|7247.7|7240.1|7238.3|403
1621001700000|2021-05-14 14:15:00|7249.4|7247.6|7248.8|7247|7253.3|7251.5|7248.3|7246.5|407
1621002000000|2021-05-14 14:20:00|7249.1|7247.3|7248.6|7246.8|7251.4|7249.6|7248.5|7246.7|359
1621002300000|2021-05-14 14:25:00|7248.7|7246.9|7242.7|7240.9|7250.9|7249.1|7242.7|7240.9|392
1621002600000|2021-05-14 14:30:00|7242.8|7241|7246.7|7244.9|7247.2|7245.4|7242.8|7241|358
1621002900000|2021-05-14 14:35:00|7246.6|7244.8|7238.1|7236.3|7247.2|7245.4|7237.2|7235.4|420
1621003200000|2021-05-14 14:40:00|7238.2|7236.4|7236.5|7234.7|7241.3|7239.5|7236.4|7234|361
1621003500000|2021-05-14 14:45:00|7236.9|7235.1|7241.7|7239.9|7242.4|7240.6|7236|7234.2|433
1621003800000|2021-05-14 14:50:00|7241.6|7239.8|7242.4|7240.6|7244.3|7242.5|7239.4|7237.6|367
1621004100000|2021-05-14 14:55:00|7242.3|7240.5|7240.2|7238.4|7243.7|7241.9|7238.6|7236.8|357
1621004400000|2021-05-14 15:00:00|7240.3|7238.5|7239.1|7237.3|7240.8|7239|7237.5|7235.7|418
1621004700000|2021-05-14 15:05:00|7239.2|7237.4|7240.4|7238.6|7241.2|7239.4|7238.7|7236.9|286
1621005000000|2021-05-14 15:10:00|7240.3|7238.5|7240.1|7238.3|7242.3|7240.5|7239.5|7237.7|235
1621005300000|2021-05-14 15:15:00|7240.8|7239|7240.8|7239|7243.1|7241.3|7240.2|7238.4|328
1621005600000|2021-05-14 15:20:00|7240.9|7239.1|7241|7239.2|7242.2|7240.4|7240.1|7238.3|236
1621005900000|2021-05-14 15:25:00|7240.9|7239.1|7241.1|7239.3|7243.3|7241.5|7240.7|7238.9|256
1621006200000|2021-05-14 15:30:00|7241.2|7239.4|7240.9|7239.1|7241.4|7239.6|7239.6|7237.8|276
1621006500000|2021-05-14 15:35:00|7240.8|7239|7240.7|7238.9|7240.9|7239.1|7239.7|7237.9|207
1621006800000|2021-05-14 15:40:00|7240.6|7238.8|7240.3|7238.5|7240.9|7239.1|7239.2|7237.4|185
1621007100000|2021-05-14 15:45:00|7240.6|7238.8|7243.1|7241.3|7243.3|7241.5|7240.4|7238.6|226
1621007400000|2021-05-14 15:50:00|7243.2|7241.4|7243.9|7242.1|7244.1|7242.3|7243|7241.2|201
1621007700000|2021-05-14 15:55:00|7243.8|7242|7243.4|7241.6|7245.3|7243.5|7243.4|7241.6|228
1621008000000|2021-05-14 16:00:00|7243.3|7241.5|7246.2|7244.4|7248.2|7246.4|7243|7241.2|224
1621008300000|2021-05-14 16:05:00|7246.5|7244.7|7246|7244.2|7248|7246.2|7245.6|7243.8|279
1621008600000|2021-05-14 16:10:00|7246.1|7244.3|7245.6|7243.8|7246.3|7244.5|7244.2|7242.4|234
1621008900000|2021-05-14 16:15:00|7245.7|7243.9|7245.5|7243.7|7246.6|7244.8|7244.1|7242.3|281
1621009200000|2021-05-14 16:20:00|7245.6|7243.8|7243.2|7241.4|7246.5|7244.7|7243.2|7241.4|190
1621009500000|2021-05-14 16:25:00|7243.1|7241.3|7244.1|7242.3|7244.3|7242.5|7243.1|7241.3|203
1621009800000|2021-05-14 16:30:00|7244|7242.2|7245.5|7243.7|7245.7|7243.9|7243|7241.2|178
1621010100000|2021-05-14 16:35:00|7245.6|7243.8|7241.1|7239.3|7246.2|7244.4|7240.1|7238.3|247
1621010400000|2021-05-14 16:40:00|7241|7239.2|7240.2|7238.4|7242.4|7240.6|7240|7238.2|215
1621010700000|2021-05-14 16:45:00|7240.1|7238.3|7242.1|7240.3|7242.2|7240.4|7240|7238.2|196
1621011000000|2021-05-14 16:50:00|7242.2|7240.4|7243.3|7241.5|7244.2|7242.4|7241.8|7240|223
1621011300000|2021-05-14 16:55:00|7243.5|7241.7|7243.8|7242|7244.7|7242.9|7242.8|7241|192
1621011600000|2021-05-14 17:00:00|7243.5|7241.7|7243.2|7241.4|7244.7|7242.9|7242.9|7241.1|236
1621011900000|2021-05-14 17:05:00|7243.1|7241.3|7244.3|7242.5|7244.3|7242.5|7242.4|7240.6|234
1621012200000|2021-05-14 17:10:00|7244.2|7242.4|7243.1|7241.3|7244.5|7242.7|7242.7|7240.9|196
1621012500000|2021-05-14 17:15:00|7243.2|7241.4|7243.1|7241.3|7244.2|7242.4|7243|7241.2|230
1621012800000|2021-05-14 17:20:00|7243.2|7241.4|7243.7|7241.9|7244.5|7242.7|7243|7241.2|146
1621013100000|2021-05-14 17:25:00|7243.8|7242|7244.8|7243|7245.3|7243.5|7243.6|7241.8|185
1621013400000|2021-05-14 17:30:00|7244.5|7242.7|7244.8|7243|7246.4|7244.6|7244.1|7242.3|206
1621013700000|2021-05-14 17:35:00|7244.7|7242.9|7243.2|7241.4|7244.8|7243|7242.3|7240.5|170
1621014000000|2021-05-14 17:40:00|7243.1|7241.3|7241.2|7239.4|7243.1|7241.3|7241.2|7239.4|175
1621014300000|2021-05-14 17:45:00|7241.1|7239.3|7241.6|7239.8|7241.7|7239.9|7240.9|7239.1|156
1621014600000|2021-05-14 17:50:00|7241.7|7239.9|7242.2|7240.4|7242.4|7240.6|7241.6|7239.8|160
1621014900000|2021-05-14 17:55:00|7242.1|7240.3|7244.1|7242.3|7244.3|7242.5|7241.9|7240.1|130
1621015200000|2021-05-14 18:00:00|7244.2|7242.4|7245.2|7243.4|7245.3|7243.5|7243.3|7241.5|163
1621015500000|2021-05-14 18:05:00|7245.3|7243.5|7245.1|7243.3|7245.4|7243.6|7244.5|7242.7|165
1621015800000|2021-05-14 18:10:00|7245.2|7243.4|7248.1|7246.3|7248.3|7246.5|7245|7243.2|163
1621016100000|2021-05-14 18:15:00|7248|7246.2|7247.2|7245.4|7248|7246.2|7246.2|7244.4|174
1621016400000|2021-05-14 18:20:00|7247.3|7245.5|7247.4|7245.6|7248.5|7246.7|7247.1|7245.3|128
1621016700000|2021-05-14 18:25:00|7247.3|7245.5|7247.2|7245.4|7248.3|7246.5|7247.1|7245.3|137
1621017000000|2021-05-14 18:30:00|7247.1|7245.3|7249.1|7247.3|7250.2|7248.4|7247.1|7245.3|191
1621017300000|2021-05-14 18:35:00|7249.2|7247.4|7249.1|7247.3|7249.5|7247.7|7248.6|7246.8|156
1621017600000|2021-05-14 18:40:00|7249.2|7247.4|7250.5|7248.7|7250.7|7248.9|7249.1|7247.3|195
1621017900000|2021-05-14 18:45:00|7250.6|7248.8|7251.1|7249.3|7252|7250.2|7250.1|7248.3|219
1621018200000|2021-05-14 18:50:00|7251.2|7249.4|7253.1|7251.3|7253.4|7251.6|7251|7249.2|194
1621018500000|2021-05-14 18:55:00|7253.2|7251.4|7251.2|7249.4|7253.3|7251.5|7250.8|7249|217
1621018800000|2021-05-14 19:00:00|7251.3|7249.5|7250.3|7248.5|7253.1|7251.3|7249.2|7247.4|158
1621019100000|2021-05-14 19:05:00|7250.2|7248.4|7249.1|7247.3|7251|7249.2|7249.1|7247.3|115
1621019400000|2021-05-14 19:10:00|7249.2|7247.4|7251.1|7249.3|7251.2|7249.4|7249.1|7247.3|118
1621019700000|2021-05-14 19:15:00|7251.2|7249.4|7251.3|7249.5|7251.7|7249.9|7250.5|7248.7|137
1621020000000|2021-05-14 19:20:00|7251.2|7249.4|7250.2|7248.4|7252.5|7250.7|7250.1|7248.3|110
1621020300000|2021-05-14 19:25:00|7250.1|7248.3|7250.5|7248.7|7250.8|7249|7249|7247.2|118
1621020600000|2021-05-14 19:30:00|7250.4|7248.6|7249.2|7247.4|7250.6|7248.8|7248.3|7246.5|159
1621020900000|2021-05-14 19:35:00|7249.3|7247.5|7249.2|7247.4|7250.3|7248.5|7249.1|7247.3|121
1621021200000|2021-05-14 19:40:00|7249.1|7247.3|7250.1|7248.3|7250.7|7248.9|7248|7246.2|136
1621021500000|2021-05-14 19:45:00|7250|7248.2|7250.2|7248.4|7250.5|7248.7|7250|7248.2|100
1621021800000|2021-05-14 19:50:00|7250.1|7248.3|7251.2|7249.4|7251.2|7249.4|7249.6|7247.8|132
1621022100000|2021-05-14 19:55:00|7251.1|7249.3|7249.2|7247.4|7251.2|7249.4|7249.2|7247.4|181
1621022400000|2021-05-14 20:00:00|7249.1|7247.3|7249.3|7247.5|7249.6|7247.8|7248.7|7246.9|100
1621022700000|2021-05-14 20:05:00|7249.2|7247.4|7250.2|7248.4|7250.3|7248.5|7249.2|7247.4|50
1621023000000|2021-05-14 20:10:00|7250.1|7248.3|7249|7247.2|7250.3|7248.5|7248.7|7246.8|95
1621023300000|2021-05-14 20:15:00|7248.9|7247.1|7250.2|7248.4|7250.3|7248.5|7248.9|7247.1|63
1621023600000|2021-05-14 20:20:00|7250.1|7248.3|7249.2|7247.4|7250.5|7248.5|7249.1|7247.3|50
1621023900000|2021-05-14 20:25:00|7249.3|7247.5|7249.4|7247.6|7249.6|7247.8|7249.1|7247.3|65
1621024200000|2021-05-14 20:30:00|7249.3|7247.5|7248.4|7246.6|7250|7247.7|7248.3|7246.5|56
1621024500000|2021-05-14 20:35:00|7248.3|7246.5|7252|7249|7252.4|7249.8|7248.3|7246|86
1621024800000|2021-05-14 20:40:00|7251.9|7248.9|7253.5|7250.5|7253.9|7250.9|7251.5|7248.8|78
1621025100000|2021-05-14 20:45:00|7253.6|7250.6|7255.6|7252.6|7256.3|7253.3|7253.5|7250.5|172
1621025400000|2021-05-14 20:50:00|7255.8|7252.8|7255.4|7252.4|7255.9|7252.9|7253.2|7250.2|186
1621025700000|2021-05-14 20:55:00|7255.5|7252.5|7253|7249|7256.7|7252.7|7247.6|7243.6|428
1621195200000|2021-05-16 20:00:00|7245.6|7241.6|7247.9|7237.9|7248.3|7241.6|7245.6|7237.5|8
1621195500000|2021-05-16 20:05:00|7248.3|7238.3|7248.3|7238.3|7248.6|7238.6|7247.5|7237.5|7
1621195800000|2021-05-16 20:10:00|7247.9|7237.9|7248.3|7238.3|7248.6|7238.6|7247.9|7237.9|5
1621196100000|2021-05-16 20:15:00|7248.6|7238.6|7248.6|7238.6|7248.6|7238.6|7239.8|7229.8|6
1621196400000|2021-05-16 20:20:00|7248.3|7238.3|7248.3|7238.3|7248.3|7238.3|7247.5|7237.5|11
1621196700000|2021-05-16 20:25:00|7247.5|7237.5|7248.3|7238.3|7248.3|7238.3|7247.4|7237.4|8
1621197000000|2021-05-16 20:30:00|7248.1|7238.1|7248|7238|7248.3|7238.3|7248|7238|3
1621197300000|2021-05-16 20:35:00|7247.5|7237.5|7248.3|7238.3|7248.3|7238.3|7247.5|7237.5|2
1621197600000|2021-05-16 20:40:00|7247.9|7237.9|7248|7238|7248.3|7238.3|7247.9|7237.9|5
1621197900000|2021-05-16 20:45:00|7247.5|7237.5|7248.3|7238.3|7248.3|7238.3|7247.5|7237.5|12
1621198200000|2021-05-16 20:50:00|7247.5|7237.5|7244.3|7234.3|7248.3|7238.3|7239.7|7229.7|29
1621198500000|2021-05-16 20:55:00|7243.5|7233.5|7244.3|7234.3|7244.3|7234.3|7240|7230|28
1621198800000|2021-05-16 21:00:00|7243.8|7233.8|7243.5|7233.5|7244.3|7234.3|7243|7233|20
1621199100000|2021-05-16 21:05:00|7243.4|7233.4|7243.6|7233.6|7244|7234|7240.4|7230.4|42
1621199400000|2021-05-16 21:10:00|7243.1|7233.1|7243.5|7233.5|7244.3|7234.3|7242.7|7232.7|28
1621199700000|2021-05-16 21:15:00|7244.4|7234.4|7243.5|7233.5|7244.4|7234.4|7243|7233|17
1621200000000|2021-05-16 21:20:00|7243.8|7233.8|7245.9|7236|7245.9|7236|7239|7229|49
1621200300000|2021-05-16 21:25:00|7246|7236.1|7243.7|7233.7|7248.9|7238.9|7240.2|7230.2|66
1621200600000|2021-05-16 21:30:00|7243.5|7233.5|7252.9|7242.9|7254|7244|7243.5|7233.5|135
1621200900000|2021-05-16 21:35:00|7252.7|7242.7|7249.3|7242.4|7255.9|7245.9|7246|7236.6|234
1621201200000|2021-05-16 21:40:00|7249.2|7242.3|7246.6|7242.6|7250|7244.2|7245.5|7241.3|114
1621201500000|2021-05-16 21:45:00|7246.1|7242.1|7246.1|7242.1|7247.6|7243.6|7245.6|7241.6|99
1621201800000|2021-05-16 21:50:00|7245.7|7241.7|7246.5|7242.5|7251.8|7247.8|7245.5|7241.5|187
1621202100000|2021-05-16 21:55:00|7247.2|7243.2|7247.5|7243.5|7248.7|7244.7|7246.1|7242.1|122
1621202400000|2021-05-16 22:00:00|7247.6|7243.6|7250.1|7246.6|7251|7247|7247.6|7243.6|326
1621202700000|2021-05-16 22:05:00|7250.7|7246.7|7250.4|7247.4|7250.9|7248.1|7249.6|7246.6|178
1621203000000|2021-05-16 22:10:00|7250.5|7247.5|7249.5|7246.5|7252.1|7249.1|7249.2|7246.2|126
1621203300000|2021-05-16 22:15:00|7249.6|7246.6|7250|7247|7251.5|7248.5|7249.6|7246.6|133
1621203600000|2021-05-16 22:20:00|7250.1|7247.1|7248.8|7245.8|7250.7|7247.7|7248.5|7245.5|143
1621203900000|2021-05-16 22:25:00|7248.9|7245.9|7247.8|7244.8|7249.3|7246|7247.6|7244.6|94
1621204200000|2021-05-16 22:30:00|7248|7245|7247.3|7244.3|7249.9|7246.9|7245.8|7242.8|191
1621204500000|2021-05-16 22:35:00|7247.4|7244.4|7244.5|7242.7|7247.8|7244.8|7244.4|7241.9|92
1621204800000|2021-05-16 22:40:00|7244.6|7242.8|7245.8|7242.8|7247.1|7244.3|7244.6|7242.4|79
1621205100000|2021-05-16 22:45:00|7245.9|7242.9|7246.2|7243.2|7246.4|7243.4|7245.9|7242.9|62
1621205400000|2021-05-16 22:50:00|7246.3|7243.3|7246.9|7243.9|7247|7244|7245.7|7242.7|72
1621205700000|2021-05-16 22:55:00|7247.1|7244.1|7245.2|7242.2|7247.4|7244.5|7244.3|7241.9|103
1621206000000|2021-05-16 23:00:00|7245.3|7242.3|7246.9|7245.1|7247.2|7245.1|7244.6|7242.2|115
1621206300000|2021-05-16 23:05:00|7246.8|7245|7246.2|7244.4|7247.1|7245.2|7246|7243.6|87
1621206600000|2021-05-16 23:10:00|7246.3|7244.5|7247|7245.2|7247.7|7245.3|7245.8|7243.4|103
1621206900000|2021-05-16 23:15:00|7247.7|7244.7|7246.9|7245.1|7247.9|7245.6|7246.4|7244.6|115
1621207200000|2021-05-16 23:20:00|7246.8|7245|7246.7|7244.9|7247.1|7245.3|7246.7|7244.9|82
1621207500000|2021-05-16 23:25:00|7246.8|7245|7247.6|7245.8|7248.4|7246.6|7246.3|7243.9|105
1621207800000|2021-05-16 23:30:00|7247.5|7245.7|7247.4|7245.6|7248.3|7246.5|7246|7244.2|122
1621208100000|2021-05-16 23:35:00|7247.3|7245.5|7247.4|7245.6|7248.3|7246|7246.7|7244.9|112
1621208400000|2021-05-16 23:40:00|7247.3|7245.5|7246.9|7245.1|7248.1|7246.3|7246.8|7244.6|129
1621208700000|2021-05-16 23:45:00|7247|7245.2|7245.4|7243.6|7247.2|7245.3|7245.2|7242.8|109
1621209000000|2021-05-16 23:50:00|7245.9|7244.1|7246.2|7244.4|7247|7244.7|7244.9|7243.1|145
1621209300000|2021-05-16 23:55:00|7246.3|7244.5|7244|7242.2|7246.3|7244.5|7243.3|7241.5|115
1621209600000|2021-05-17 00:00:00|7243.9|7242.1|7243.2|7241.4|7244.3|7242.5|7241.9|7240.1|206
1621209900000|2021-05-17 00:05:00|7243.1|7241.3|7241.1|7239.3|7243.6|7241.8|7241|7239.2|154
1621210200000|2021-05-17 00:10:00|7241|7239.2|7235|7233.2|7241.2|7239.4|7234.8|7233|242
1621210500000|2021-05-17 00:15:00|7234.9|7233.1|7235.3|7233.5|7235.6|7233.8|7232.9|7230.8|248
1621210800000|2021-05-17 00:20:00|7235.2|7233.4|7235.9|7234.1|7236.3|7234.5|7234.6|7232.8|186
1621211100000|2021-05-17 00:25:00|7236|7234.2|7231.6|7229.8|7236.2|7234.4|7231.3|7229.5|205
1621211400000|2021-05-17 00:30:00|7231.8|7230|7233|7231.2|7233.4|7231.6|7231.5|7229.5|166
1621211700000|2021-05-17 00:35:00|7232.9|7231.1|7232.5|7230.7|7233.5|7231.7|7231.8|7230|214
1621212000000|2021-05-17 00:40:00|7232.6|7230.8|7231|7229.2|7233|7231.2|7229.2|7227.4|196
1621212300000|2021-05-17 00:45:00|7230.9|7229.1|7234.2|7232.4|7235.3|7233.5|7230.9|7229.1|184
1621212600000|2021-05-17 00:50:00|7234.3|7232.5|7232|7230.2|7234.3|7232.5|7230.7|7228.9|279
1621212900000|2021-05-17 00:55:00|7231.9|7230.1|7232.8|7231|7233.5|7231.7|7231.7|7229.9|237
1621213200000|2021-05-17 01:00:00|7232.7|7230.9|7231.8|7230|7233|7231.2|7230.2|7228.4|341
1621213500000|2021-05-17 01:05:00|7231.9|7230.1|7234.1|7232.3|7234.2|7232.4|7231|7229.2|253
1621213800000|2021-05-17 01:10:00|7234|7232.2|7232|7230.2|7235.5|7233.7|7230.9|7229.1|220
1621214100000|2021-05-17 01:15:00|7231.9|7230.1|7228.7|7226.9|7232.2|7230.2|7227.1|7225.3|316
1621214400000|2021-05-17 01:20:00|7228.3|7226.5|7229.5|7227.7|7230|7228.2|7228|7226.2|269
1621214700000|2021-05-17 01:25:00|7229.6|7227.8|7232.3|7230.5|7233|7230.9|7229.5|7227.3|293
1621215000000|2021-05-17 01:30:00|7232.4|7230.6|7233.9|7232.1|7234.6|7232.8|7231.6|7229.8|262
1621215300000|2021-05-17 01:35:00|7233.8|7232|7232.9|7231.1|7234|7232.2|7231.4|7229.6|310
1621215600000|2021-05-17 01:40:00|7233|7231.2|7230.3|7228.5|7233.8|7232|7230.2|7228.4|206
1621215900000|2021-05-17 01:45:00|7230.4|7228.6|7230|7228.2|7231.8|7230|7229.6|7227.8|253
1621216200000|2021-05-17 01:50:00|7229.9|7228.1|7227.4|7225.6|7230.3|7228.5|7226.7|7224.9|211
1621216500000|2021-05-17 01:55:00|7227.3|7225.5|7225.6|7222.6|7227.9|7226.1|7224|7222.2|208
1621216800000|2021-05-17 02:00:00|7225.5|7222.5|7226.1|7224.3|7226.2|7224.4|7220.8|7218.5|310
1621217100000|2021-05-17 02:05:00|7226|7224.2|7223.8|7222|7226.1|7224.3|7223.4|7221.6|253
1621217400000|2021-05-17 02:10:00|7223.9|7222.1|7223.3|7221.5|7225|7223.2|7223.2|7221.4|276
1621217700000|2021-05-17 02:15:00|7223.4|7221.6|7230|7227|7230.1|7227.4|7220.7|7218.9|309
1621218000000|2021-05-17 02:20:00|7229.9|7226.9|7229.3|7227.5|7234.3|7231.4|7227.4|7225.1|323
1621218300000|2021-05-17 02:25:00|7229.4|7227.6|7224.9|7223.1|7231.1|7229.3|7224.8|7223|321
1621218600000|2021-05-17 02:30:00|7225.2|7223.4|7226.2|7224.4|7227.1|7224.6|7222.6|7220.8|306
1621218900000|2021-05-17 02:35:00|7226.3|7224.5|7226.8|7225|7229|7227.2|7225.8|7223.6|237
1621219200000|2021-05-17 02:40:00|7226.7|7224.9|7226.8|7225|7228|7226.2|7226.6|7224.8|178
1621219500000|2021-05-17 02:45:00|7226.9|7225.1|7224.8|7223|7227.6|7225.2|7224.6|7222.8|206
1621219800000|2021-05-17 02:50:00|7224.6|7222.8|7224.9|7223.1|7226|7224.2|7224|7222.2|238
1621220100000|2021-05-17 02:55:00|7225|7223.2|7224.2|7222.4|7225.4|7223.6|7223.8|7222|222
1621220400000|2021-05-17 03:00:00|7224.6|7222.8|7224.9|7223.1|7225|7223.2|7222.8|7221|228
1621220700000|2021-05-17 03:05:00|7224.8|7223|7226.1|7224.3|7226.8|7225|7224.3|7222.5|217
1621221000000|2021-05-17 03:10:00|7226.2|7224.4|7224.9|7223.1|7227|7225.2|7224.9|7223.1|215
1621221300000|2021-05-17 03:15:00|7225|7223.2|7225|7223.2|7225.8|7224|7224.9|7223.1|185
1621221600000|2021-05-17 03:20:00|7225.1|7223.3|7221.1|7219.3|7225.2|7223.4|7221|7219.2|231
1621221900000|2021-05-17 03:25:00|7221.2|7219.4|7221|7219.2|7221.8|7220|7220.8|7219|173
1621222200000|2021-05-17 03:30:00|7221.1|7219.3|7216.9|7215.1|7221.4|7219.6|7216.9|7215.1|229
1621222500000|2021-05-17 03:35:00|7217|7215.2|7217.9|7216.1|7218|7216.2|7216.9|7215.1|144
1621222800000|2021-05-17 03:40:00|7218|7216.2|7219.8|7218|7220.2|7218|7217.7|7215.9|221
1621223100000|2021-05-17 03:45:00|7219.7|7217.9|7218.9|7217.1|7219.8|7218|7217.8|7216|170
1621223400000|2021-05-17 03:50:00|7218.8|7217|7217.4|7215.6|7218.8|7217|7217.1|7215.3|119
1621223700000|2021-05-17 03:55:00|7217.5|7215.7|7215.7|7213.9|7217.9|7216.1|7215.6|7213.8|172
1621224000000|2021-05-17 04:00:00|7215.8|7214|7215.4|7213.6|7216.2|7214.4|7214.6|7212.8|196
1621224300000|2021-05-17 04:05:00|7215.3|7213.5|7216.8|7215|7217.1|7215.3|7215.3|7213.5|161
1621224600000|2021-05-17 04:10:00|7216.6|7214.8|7217|7215.2|7217.8|7216|7216.5|7214.7|184
1621224900000|2021-05-17 04:15:00|7217.1|7215.3|7219.1|7217.3|7219.5|7217.7|7216.4|7214.6|201
1621225200000|2021-05-17 04:20:00|7219|7217.2|7218|7216.2|7219.6|7217.8|7217.9|7216.1|146
1621225500000|2021-05-17 04:25:00|7218.1|7216.3|7214.7|7212.9|7218.3|7216.5|7214.6|7212.8|167
1621225800000|2021-05-17 04:30:00|7214.6|7212.8|7217|7215.2|7217|7215.2|7214.6|7212.8|208
1621226100000|2021-05-17 04:35:00|7216.9|7215.1|7216.8|7215|7217.2|7215.4|7216.2|7214.4|195
1621226400000|2021-05-17 04:40:00|7216.7|7214.9|7218|7216.2|7218.2|7216.4|7216.7|7214.9|244
1621226700000|2021-05-17 04:45:00|7218.1|7216.3|7218.3|7216.5|7218.7|7216.9|7217.9|7216.1|113
1621227000000|2021-05-17 04:50:00|7218.4|7216.6|7216.9|7215.1|7219.2|7217.4|7216.7|7214.9|149
1621227300000|2021-05-17 04:55:00|7216.8|7215|7216|7214.2|7217.2|7215.4|7215.9|7214.1|139
1621227600000|2021-05-17 05:00:00|7215.9|7214.1|7218.8|7217|7218.8|7217|7215.9|7214.1|145
1621227900000|2021-05-17 05:05:00|7218.9|7217.1|7220.5|7218.7|7220.8|7219|7218.9|7217.1|198
1621228200000|2021-05-17 05:10:00|7220.4|7218.6|7219|7217.2|7221.4|7219.6|7218.9|7217.1|221
1621228500000|2021-05-17 05:15:00|7218.9|7217.1|7217.9|7216.1|7220|7218.2|7217.4|7215.6|187
1621228800000|2021-05-17 05:20:00|7217.8|7216|7219.8|7218|7220.1|7218.3|7217.8|7216|168
1621229100000|2021-05-17 05:25:00|7219.9|7218.1|7218.6|7216.8|7220.1|7218.3|7218.6|7216.8|146
1621229400000|2021-05-17 05:30:00|7218.7|7216.9|7218.2|7216.4|7219.9|7218.1|7218|7216.2|254
1621229700000|2021-05-17 05:35:00|7218.3|7216.5|7218.9|7217.1|7219.4|7217.6|7217.8|7216|235
1621230000000|2021-05-17 05:40:00|7219|7217.2|7220.4|7218.6|7220.8|7219|7218.9|7217.1|227
1621230300000|2021-05-17 05:45:00|7220.5|7218.7|7216.9|7215.1|7220.5|7218.7|7216.9|7215.1|232
1621230600000|2021-05-17 05:50:00|7217|7215.2|7217.5|7215.7|7218.1|7216.3|7215.9|7214.1|193
1621230900000|2021-05-17 05:55:00|7217.6|7215.8|7216.8|7215|7218.2|7216.4|7216.4|7214.6|191
1621231200000|2021-05-17 06:00:00|7216.7|7214.9|7217.3|7215.5|7218|7216.2|7216.4|7214.6|289
1621231500000|2021-05-17 06:05:00|7217.2|7215.4|7219.9|7218.1|7221|7219.2|7216.4|7214.6|267
1621231800000|2021-05-17 06:10:00|7220|7218.2|7222.3|7220.5|7222.7|7220.9|7219.3|7217.5|253
1621232100000|2021-05-17 06:15:00|7222.2|7220.4|7223.9|7222.1|7227.2|7224.9|7222.2|7220.4|345
1621232400000|2021-05-17 06:20:00|7224|7222.2|7222.1|7220.3|7224.9|7223.1|7221.4|7219.6|278
1621232700000|2021-05-17 06:25:00|7222.3|7220.5|7223.1|7221.3|7223.5|7221.7|7221.1|7219.3|254
1621233000000|2021-05-17 06:30:00|7223|7221.2|7228.1|7226.3|7228.3|7226.5|7222.1|7220.3|356
1621233300000|2021-05-17 06:35:00|7228.2|7226.4|7230|7228.2|7231.2|7229.4|7227.4|7225.6|308
1621233600000|2021-05-17 06:40:00|7229.9|7228.1|7228|7226.2|7231.8|7230|7227.5|7225|215
1621233900000|2021-05-17 06:45:00|7227.9|7226.1|7225.8|7224|7228|7226.2|7224.3|7222.5|274
1621234200000|2021-05-17 06:50:00|7226|7224.2|7227|7225.2|7227.4|7225.6|7223.9|7222.1|234
1621234500000|2021-05-17 06:55:00|7226.9|7225.1|7225.7|7223.9|7227.8|7226|7225.1|7223.3|273
1621234800000|2021-05-17 07:00:00|7225.8|7224|7227.9|7226.1|7228|7226.2|7223.9|7222.1|361
1621235100000|2021-05-17 07:05:00|7228|7226.2|7227.9|7226.1|7229.5|7227.7|7227.4|7225.6|305
1621235400000|2021-05-17 07:10:00|7228|7226.2|7226.9|7225.1|7228.8|7227|7226.3|7224.5|285
1621235700000|2021-05-17 07:15:00|7227|7225.2|7223.2|7221.4|7227.4|7225.6|7222.6|7220.8|330
1621236000000|2021-05-17 07:20:00|7223.3|7221.5|7220.7|7218.9|7224.3|7222.5|7220.7|7218.9|335
1621236300000|2021-05-17 07:25:00|7220.9|7219.1|7216.8|7215|7222.5|7220.7|7216.7|7214.9|328
1621236600000|2021-05-17 07:30:00|7216.7|7214.9|7216.8|7215|7217.1|7215.3|7214.7|7212.9|319
1621236900000|2021-05-17 07:35:00|7216.7|7214.9|7215.3|7213.5|7219|7217.2|7214|7212.2|298
1621237200000|2021-05-17 07:40:00|7215.4|7213.6|7208.8|7207|7215.7|7213.9|7208.6|7206.8|370
1621237500000|2021-05-17 07:45:00|7208.7|7206.9|7209.9|7208.1|7210.8|7209|7206.1|7204.3|374
1621237800000|2021-05-17 07:50:00|7209.8|7208|7209.5|7207.7|7211|7209.2|7207.3|7205.5|369
1621238100000|2021-05-17 07:55:00|7209.6|7207.8|7212.8|7211|7212.9|7211.1|7209.5|7207.7|254
1621238400000|2021-05-17 08:00:00|7212.9|7211.1|7212.5|7210.7|7213.9|7212.1|7211.8|7210|306
1621238700000|2021-05-17 08:05:00|7212.6|7210.8|7213.9|7212.1|7214|7212.2|7211.8|7210|197
1621239000000|2021-05-17 08:10:00|7214|7212.2|7210.6|7208.8|7214|7212.2|7209.9|7208.1|222
1621239300000|2021-05-17 08:15:00|7210.7|7208.9|7211.9|7210.1|7213.2|7211.4|7210.4|7208.6|226
1621239600000|2021-05-17 08:20:00|7212.6|7210.8|7213.8|7212|7214|7212.2|7209.8|7208|224
1621239900000|2021-05-17 08:25:00|7213.7|7211.9|7209.8|7208|7213.8|7212|7208.9|7207.1|218
1621240200000|2021-05-17 08:30:00|7209.9|7208.1|7210|7208.2|7211.2|7209.4|7209.6|7207.8|237
1621240500000|2021-05-17 08:35:00|7210.1|7208.3|7213.9|7212.1|7213.9|7212.1|7209.3|7207.5|218
1621240800000|2021-05-17 08:40:00|7213.8|7212|7214.9|7213.1|7215|7213.2|7211.5|7209.7|259
1621241100000|2021-05-17 08:45:00|7214.8|7213|7217.8|7216|7217.9|7216.1|7214|7212.2|170
1621241400000|2021-05-17 08:50:00|7217.9|7216.1|7218|7216.2|7218.2|7216.4|7216.9|7215.1|214
1621241700000|2021-05-17 08:55:00|7217.9|7216.1|7217.9|7216.1|7218.9|7217.1|7217.4|7215.6|200
1621242000000|2021-05-17 09:00:00|7218|7216.2|7218.6|7216.8|7219.4|7217.6|7217.8|7216|214
1621242300000|2021-05-17 09:05:00|7218.5|7216.7|7215.5|7213.7|7219|7217.2|7215|7213.2|249
1621242600000|2021-05-17 09:10:00|7215.6|7213.8|7217.1|7215.3|7217.1|7215.3|7215|7213.1|210
1621242900000|2021-05-17 09:15:00|7217|7215.2|7214.4|7212.6|7217|7215.2|7214.4|7212.6|192
1621243200000|2021-05-17 09:20:00|7214.5|7212.7|7214.9|7213.1|7216.7|7214.9|7213.7|7211.9|182
1621243500000|2021-05-17 09:25:00|7214.8|7213|7213.9|7212.1|7214.9|7213.1|7212.1|7210.3|243
1621243800000|2021-05-17 09:30:00|7214|7212.2|7212.4|7210.6|7214.3|7212.5|7211.6|7209.8|229
1621244100000|2021-05-17 09:35:00|7212.5|7210.7|7212.8|7211|7214.2|7212|7212|7210.2|246
1621244400000|2021-05-17 09:40:00|7212.9|7211.1|7210.5|7208.7|7213|7211.2|7210.4|7208.6|214
1621244700000|2021-05-17 09:45:00|7210.6|7208.8|7212.1|7210.3|7213.5|7211.7|7210.6|7208.8|249
1621245000000|2021-05-17 09:50:00|7212|7210.2|7211.4|7209.6|7212.1|7210.3|7209|7207.2|223
1621245300000|2021-05-17 09:55:00|7211.5|7209.7|7213|7211.2|7213.5|7211.3|7210.9|7209.1|217
1621245600000|2021-05-17 10:00:00|7213.1|7211.3|7213.4|7211.6|7214|7212.2|7212.5|7210.6|260
1621245900000|2021-05-17 10:05:00|7213.5|7211.7|7214.1|7212.3|7215.1|7213.3|7211.9|7210.1|270
1621246200000|2021-05-17 10:10:00|7214.2|7212.4|7215.6|7213.8|7216.3|7214.5|7213.9|7212.1|210
1621246500000|2021-05-17 10:15:00|7215.7|7213.9|7212.5|7210.7|7215.7|7213.9|7211.9|7210.1|207
1621246800000|2021-05-17 10:20:00|7212.4|7210.6|7213.1|7211.3|7213.1|7211.3|7211.5|7209.7|215
1621247100000|2021-05-17 10:25:00|7213.2|7211.4|7213.3|7211.5|7216.7|7214.9|7213|7211.2|233
1621247400000|2021-05-17 10:30:00|7213.2|7211.4|7212|7210.2|7213.5|7211.7|7211.8|7210|212
1621247700000|2021-05-17 10:35:00|7211.9|7210.1|7209.3|7207.5|7212.1|7210.3|7208.8|7206.9|253
1621248000000|2021-05-17 10:40:00|7209.2|7207.4|7208.4|7206.6|7210.5|7208.7|7207.9|7206.1|226
1621248300000|2021-05-17 10:45:00|7208.5|7206.7|7208.9|7207.1|7209|7207.2|7206.3|7204.5|217
1621248600000|2021-05-17 10:50:00|7208.8|7207|7206.9|7205.1|7209.1|7207.2|7205.8|7204|252
1621248900000|2021-05-17 10:55:00|7207|7205.2|7203.3|7201.5|7208|7205.7|7203.3|7201.5|335
1621249200000|2021-05-17 11:00:00|7203.7|7201.9|7203|7201.2|7203.9|7202.1|7202.1|7200.3|346
1621249500000|2021-05-17 11:05:00|7203.1|7201.3|7205.1|7203.3|7205.2|7203.4|7202.6|7200.8|252
1621249800000|2021-05-17 11:10:00|7205.2|7203.4|7205.9|7204.1|7207|7205.2|7204.9|7203.1|286
1621250100000|2021-05-17 11:15:00|7206|7204.2|7204.5|7202.7|7206|7204.2|7203.3|7201.5|234
1621250400000|2021-05-17 11:20:00|7204.4|7202.6|7202.2|7200.4|7204.5|7202.6|7202.1|7200.3|185
1621250700000|2021-05-17 11:25:00|7202.1|7200.3|7199.4|7197.6|7202.2|7200.4|7198.6|7196.5|260
1621251000000|2021-05-17 11:30:00|7199.7|7197.9|7198.9|7197.1|7199.9|7198.1|7197.5|7195.7|200
1621251300000|2021-05-17 11:35:00|7199|7197.2|7200.3|7198.5|7201.1|7199.3|7199|7197.2|261
1621251600000|2021-05-17 11:40:00|7200.4|7198.6|7198.1|7196.3|7200.5|7198.7|7197|7195.2|226
1621251900000|2021-05-17 11:45:00|7198|7196.2|7198|7196.2|7199.3|7197.5|7196.4|7194.6|202
1621252200000|2021-05-17 11:50:00|7198.1|7196.3|7193.8|7192|7199|7197.2|7193.7|7191.9|242
1621252500000|2021-05-17 11:55:00|7193.9|7192.1|7193.9|7192.1|7194|7192.2|7191.6|7189.8|214
1621252800000|2021-05-17 12:00:00|7194|7192.2|7195.4|7193.6|7197.7|7195.9|7193.8|7192|293
1621253100000|2021-05-17 12:05:00|7195.5|7193.7|7195.4|7193.6|7196.5|7194.7|7195.1|7193.3|227
1621253400000|2021-05-17 12:10:00|7195.5|7193.7|7195|7193.2|7195.6|7193.8|7194.1|7192.3|189
1621253700000|2021-05-17 12:15:00|7195.1|7193.3|7192.2|7190.4|7195.1|7193.3|7190.6|7188.8|292
1621254000000|2021-05-17 12:20:00|7192.5|7190.7|7189.7|7187.9|7194.4|7192.6|7189.4|7187.6|331
1621254300000|2021-05-17 12:25:00|7189.6|7187.8|7186.1|7183.1|7190.3|7188.5|7182.5|7180.7|458
1621254600000|2021-05-17 12:30:00|7186.3|7183.3|7188.9|7187.1|7189.7|7187.9|7184.8|7182.8|359
1621254900000|2021-05-17 12:35:00|7188.8|7187|7189.5|7187.7|7194.3|7192.5|7188.5|7186.7|401
1621255200000|2021-05-17 12:40:00|7189.4|7187.6|7191.4|7189.6|7193.9|7192.1|7188.4|7186.6|321
1621255500000|2021-05-17 12:45:00|7191.5|7189.7|7187.2|7185.4|7191.7|7189.9|7185.5|7183.7|345
1621255800000|2021-05-17 12:50:00|7187|7185.2|7184.7|7182.9|7187.9|7186.1|7184|7182.2|314
1621256100000|2021-05-17 12:55:00|7184.8|7183|7184.1|7182.3|7186.9|7185.1|7182.9|7181.1|388
1621256400000|2021-05-17 13:00:00|7184|7182.2|7189.6|7187.8|7190.6|7188.8|7182.5|7180.7|399
1621256700000|2021-05-17 13:05:00|7189.5|7187.7|7194.9|7193.1|7194.9|7193.1|7188.6|7186.8|324
1621257000000|2021-05-17 13:10:00|7194.7|7192.9|7193.5|7191.7|7195.5|7193.7|7192.8|7191|319
1621257300000|2021-05-17 13:15:00|7193.6|7191.8|7193.7|7191.9|7196.1|7194.3|7192.1|7190.3|344
1621257600000|2021-05-17 13:20:00|7193.8|7192|7193.8|7192|7194.8|7193|7192|7190|288
1621257900000|2021-05-17 13:25:00|7193.7|7191.9|7194.7|7192.9|7195.5|7193.7|7192.8|7191|320
1621258200000|2021-05-17 13:30:00|7195.1|7193.3|7197.1|7195.3|7199.4|7197.4|7194.7|7192.9|518
1621258500000|2021-05-17 13:35:00|7197.6|7195.8|7202.2|7200.4|7204.4|7202.6|7197.3|7195|488
1621258800000|2021-05-17 13:40:00|7202.1|7200.3|7200.4|7198.6|7204.7|7202.9|7199.4|7197.6|430
1621259100000|2021-05-17 13:45:00|7200.2|7198.4|7201.1|7199.3|7203.2|7201.2|7199.4|7197.5|409
1621259400000|2021-05-17 13:50:00|7200.8|7199|7199|7197.2|7202.2|7200.4|7198.1|7196.3|542
1621259700000|2021-05-17 13:55:00|7198.9|7197.1|7203.4|7200.4|7203.4|7201.2|7197|7195.1|345
1621260000000|2021-05-17 14:00:00|7202.1|7200.3|7198.3|7195.3|7202.2|7200.4|7197.1|7195.3|481
1621260300000|2021-05-17 14:05:00|7197.6|7195.8|7192.7|7190.9|7199.2|7197.4|7192.2|7190.4|543
1621260600000|2021-05-17 14:10:00|7192.6|7190.8|7194.6|7192.8|7195.4|7193.6|7190.5|7188.7|482
1621260900000|2021-05-17 14:15:00|7194.7|7192.9|7200.6|7198.8|7202|7199.7|7193.2|7191.4|537
1621261200000|2021-05-17 14:20:00|7200.7|7198.9|7201.5|7199.7|7204.5|7202.4|7200.1|7197.8|462
1621261500000|2021-05-17 14:25:00|7201.3|7199.5|7199.5|7197.7|7205.6|7203.8|7199.4|7197.6|429
1621261800000|2021-05-17 14:30:00|7199.8|7198|7196.5|7194.7|7203.3|7201.5|7196.5|7194.7|542
1621262100000|2021-05-17 14:35:00|7196.4|7194.6|7203|7201.2|7206|7203.5|7196.4|7194.6|531
1621262400000|2021-05-17 14:40:00|7203.1|7201.3|7200|7198.2|7204|7202.2|7198.7|7196.9|482
1621262700000|2021-05-17 14:45:00|7199.9|7198.1|7202.1|7200.3|7202.2|7200.4|7198.3|7196.5|490
1621263000000|2021-05-17 14:50:00|7202.6|7200.8|7208.1|7206.3|7210.1|7207.7|7201.9|7200.1|532
1621263300000|2021-05-17 14:55:00|7208.2|7206.4|7208.4|7206.6|7209.4|7207.6|7206.5|7204.7|463
1621263600000|2021-05-17 15:00:00|7208.1|7206.3|7205.5|7203.7|7208.9|7207.1|7203.2|7200.8|489
1621263900000|2021-05-17 15:05:00|7205.4|7203.6|7203.9|7202.1|7208.4|7206.6|7203.1|7201.3|348
1621264200000|2021-05-17 15:10:00|7203.8|7202|7205.5|7203.7|7206.2|7204.4|7201.4|7199.6|337
1621264500000|2021-05-17 15:15:00|7205.4|7203.6|7206.9|7205.1|7209.1|7207.3|7204|7202.2|379
1621264800000|2021-05-17 15:20:00|7207|7205.2|7208.4|7206.6|7210.4|7208.6|7206.9|7205.1|300
1621265100000|2021-05-17 15:25:00|7208.6|7206.8|7206.8|7205|7209.3|7207.5|7206.2|7204.4|269
1621265400000|2021-05-17 15:30:00|7206.6|7204.8|7206.1|7204.3|7207|7205.2|7203.5|7201.7|341
1621265700000|2021-05-17 15:35:00|7206.6|7204.8|7208|7206.2|7208.7|7206.9|7206.1|7204.3|321
1621266000000|2021-05-17 15:40:00|7207.9|7206.1|7210|7208.2|7211|7209.2|7207.9|7206.1|343
1621266300000|2021-05-17 15:45:00|7209.7|7207.9|7210.7|7208.9|7211.2|7209.4|7209|7207.2|399
1621266600000|2021-05-17 15:50:00|7210.8|7209|7212.9|7211.1|7213.2|7211.4|7210.1|7208.3|391
1621266900000|2021-05-17 15:55:00|7212.8|7211|7212.3|7210.5|7213.5|7211.7|7211.1|7209.3|279
1621267200000|2021-05-17 16:00:00|7212.2|7210.4|7213.8|7212|7213.8|7212|7211.1|7209.3|306
1621267500000|2021-05-17 16:05:00|7213.7|7211.9|7214.2|7212.4|7215.7|7213.9|7212.9|7211.1|294
1621267800000|2021-05-17 16:10:00|7214.3|7212.5|7212.9|7211.1|7214.8|7213|7212.9|7211.1|284
1621268100000|2021-05-17 16:15:00|7212.3|7210.5|7215|7213.2|7215.8|7214|7212.1|7210.3|224
1621268400000|2021-05-17 16:20:00|7214.9|7213.1|7215.2|7213.4|7215.6|7213.8|7213.2|7211.4|230
1621268700000|2021-05-17 16:25:00|7215.3|7213.5|7216.1|7214.3|7216.9|7215.1|7215.2|7213.4|215
1621269000000|2021-05-17 16:30:00|7216.2|7214.4|7215.4|7213.6|7216.9|7215.1|7215|7213.2|214
1621269300000|2021-05-17 16:35:00|7215.5|7213.7|7218.2|7216.4|7218.3|7216.5|7215.5|7213.7|288
1621269600000|2021-05-17 16:40:00|7218.1|7216.3|7219|7217.2|7219.7|7217.9|7218|7216.2|169
1621269900000|2021-05-17 16:45:00|7218.9|7217.1|7218.9|7217.1|7220.1|7218.3|7218.8|7217|229
1621270200000|2021-05-17 16:50:00|7219|7217.2|7218.9|7217.1|7220.1|7218.3|7218.5|7216.7|171
1621270500000|2021-05-17 16:55:00|7218.8|7217|7219.3|7217.5|7219.4|7217.6|7217.5|7215.7|187
1621270800000|2021-05-17 17:00:00|7219.2|7217.4|7221.2|7219.4|7222.2|7220.4|7219|7217.2|252
1621271100000|2021-05-17 17:05:00|7220.9|7219.1|7220.8|7219|7222.7|7220.9|7220.6|7218.8|208
1621271400000|2021-05-17 17:10:00|7220.7|7218.9|7221.3|7219.5|7221.6|7219.8|7219.9|7218.1|256
1621271700000|2021-05-17 17:15:00|7220.9|7219.1|7217.3|7215.5|7220.9|7219.1|7216.3|7214.5|257
1621272000000|2021-05-17 17:20:00|7217.4|7215.6|7218.5|7216.7|7218.9|7217.1|7217.1|7215.3|194
1621272300000|2021-05-17 17:25:00|7218.6|7216.8|7218.6|7216.8|7219.3|7217.5|7217.6|7215.8|236
1621272600000|2021-05-17 17:30:00|7218.4|7216.6|7216.2|7214.4|7218.7|7216.9|7215.9|7214.1|226
1621272900000|2021-05-17 17:35:00|7216.1|7214.3|7216.9|7215.1|7217.9|7216.1|7216.1|7214.3|223
1621273200000|2021-05-17 17:40:00|7216.8|7215|7214|7212.2|7216.9|7215.1|7213.1|7211.3|259
1621273500000|2021-05-17 17:45:00|7214.1|7212.3|7216.8|7215|7217|7215.2|7213.5|7211.7|277
1621273800000|2021-05-17 17:50:00|7216.7|7214.9|7216.4|7214.6|7216.9|7215.1|7215.2|7213.4|261
1621274100000|2021-05-17 17:55:00|7216.5|7214.7|7216.3|7214.5|7217.6|7215.8|7216.1|7214.3|270
1621274400000|2021-05-17 18:00:00|7216.2|7214.4|7218.2|7216.4|7218.8|7217|7216|7214.2|271
1621274700000|2021-05-17 18:05:00|7218.3|7216.5|7219.4|7217.6|7219.6|7217.8|7217.2|7215.4|244
1621275000000|2021-05-17 18:10:00|7219.3|7217.5|7218.1|7216.3|7219.9|7218.1|7218|7216.2|172
1621275300000|2021-05-17 18:15:00|7218.2|7216.4|7218.6|7216.8|7219.1|7217.3|7217.9|7216.1|188
1621275600000|2021-05-17 18:20:00|7218.5|7216.7|7217.5|7215.7|7220.2|7218.4|7217|7215.2|245
1621275900000|2021-05-17 18:25:00|7217.7|7215.9|7218.4|7216.6|7218.8|7217|7216.8|7215|203
1621276200000|2021-05-17 18:30:00|7218.3|7216.5|7219.9|7218.1|7221|7219.2|7218.3|7216.5|172
1621276500000|2021-05-17 18:35:00|7219.8|7218|7217|7215.2|7220.2|7218.4|7216.9|7215.1|172
1621276800000|2021-05-17 18:40:00|7217.1|7215.3|7217.7|7215.9|7218.4|7216.6|7216.8|7215|229
1621277100000|2021-05-17 18:45:00|7217.9|7216.1|7217.9|7216.1|7218.4|7216.6|7216.7|7214.9|216
1621277400000|2021-05-17 18:50:00|7218|7216.2|7220.8|7219|7221.1|7219.3|7217.9|7216.1|208
1621277700000|2021-05-17 18:55:00|7220.9|7219.1|7216.4|7212.4|7220.9|7219.1|7214.6|7210.6|273
1621278000000|2021-05-17 19:00:00|7218.1|7214.1|7216.9|7215.1|7222.7|7218.7|7211|7207|353
1621278300000|2021-05-17 19:05:00|7217|7215.2|7217.5|7215.7|7217.9|7216.1|7216.8|7215|126
1621278600000|2021-05-17 19:10:00|7217.6|7215.8|7217.4|7215.6|7217.8|7216|7216.6|7214.8|174
1621278900000|2021-05-17 19:15:00|7217.3|7215.5|7214.7|7212.9|7217.3|7215.5|7214.6|7212.8|141
1621279200000|2021-05-17 19:20:00|7214.5|7212.7|7214.9|7213.1|7215.3|7213.5|7214.3|7212.5|142
1621279500000|2021-05-17 19:25:00|7214.8|7213|7215.8|7214|7215.9|7214.1|7213.4|7211.6|143
1621279800000|2021-05-17 19:30:00|7215.9|7214.1|7216.8|7215|7217.8|7216|7214.9|7213.1|154
1621280100000|2021-05-17 19:35:00|7216.7|7214.9|7216.2|7214.4|7216.8|7215|7215.6|7213.8|107
1621280400000|2021-05-17 19:40:00|7216.3|7214.5|7218.7|7216.9|7219.1|7217.3|7216.3|7214.5|139
1621280700000|2021-05-17 19:45:00|7218.6|7216.8|7218.4|7216.6|7220.4|7218.6|7218.2|7216.4|182
1621281000000|2021-05-17 19:50:00|7218.5|7216.7|7218.2|7216.4|7219.3|7217.5|7217.4|7215.6|205
1621281300000|2021-05-17 19:55:00|7217.9|7216.1|7218|7216.2|7218.9|7217.1|7216.6|7214.8|260
1621281600000|2021-05-17 20:00:00|7217.7|7215.9|7216.3|7214.5|7217.7|7215.9|7215.1|7213.3|139
1621281900000|2021-05-17 20:05:00|7216.4|7214.6|7216.3|7214.5|7217.1|7215.3|7215.9|7214.1|88
1621282200000|2021-05-17 20:10:00|7216.2|7214.4|7216.9|7215.1|7217.6|7215.2|7215.2|7213.4|109
1621282500000|2021-05-17 20:15:00|7216.7|7214.9|7217.8|7216|7218.5|7216.3|7216.7|7214.9|63
1621282800000|2021-05-17 20:20:00|7217.7|7215.9|7217.7|7215.9|7218.4|7216.2|7217.5|7215.3|100
1621283100000|2021-05-17 20:25:00|7217.6|7215.8|7217.7|7215.9|7217.8|7216|7217.5|7215.7|48
1621283400000|2021-05-17 20:30:00|7218.3|7215.3|7217.4|7214.4|7218.4|7215.8|7215.6|7213.2|102
1621283700000|2021-05-17 20:35:00|7217.5|7214.5|7215.4|7213.6|7219|7216.6|7215.3|7213.5|91
1621284000000|2021-05-17 20:40:00|7215.3|7213.5|7215.5|7213.7|7215.7|7213.9|7215.3|7213.5|39
1621284300000|2021-05-17 20:45:00|7215.6|7213.8|7215.5|7212.5|7216.6|7214.1|7215.4|7212.5|110
1621284600000|2021-05-17 20:50:00|7215.4|7212.4|7216|7213|7216.5|7213.8|7214.6|7212.3|101
1621284900000|2021-05-17 20:55:00|7216.1|7213.1|7210.5|7206.5|7216.1|7213.1|7210.2|7206.2|241
1621285200000|2021-05-17 21:00:00|7210|7206|7211.5|7207.5|7211.9|7207.9|7207.1|7203.1|54
1621285500000|2021-05-17 21:05:00|7211.9|7207.9|7213|7209|7213|7209|7209.8|7205.8|91
1621285800000|2021-05-17 21:10:00|7211.6|7207.6|7210.7|7206.7|7213.1|7209.1|7210|7206|161
1621286100000|2021-05-17 21:15:00|7210.9|7206.9|7214.5|7210.5|7216.1|7212.1|7208.4|7204.4|203
1621286400000|2021-05-17 21:20:00|7214.6|7210.6|7214.7|7210.7|7216|7212|7214.1|7210.1|121
1621286700000|2021-05-17 21:25:00|7214.8|7210.8|7213.3|7209.3|7218.8|7214.8|7213.1|7209.1|148
1621287000000|2021-05-17 21:30:00|7212.9|7208.9|7208.1|7204.1|7213.2|7209.2|7205.1|7201.1|215
1621287300000|2021-05-17 21:35:00|7207.6|7203.6|7211.7|7207.7|7212|7208|7205.9|7201.9|280
1621287600000|2021-05-17 21:40:00|7211.9|7207.9|7212|7208|7212.1|7208.1|7210.5|7206.5|157
1621287900000|2021-05-17 21:45:00|7211.8|7207.8|7214.7|7210.7|7216.1|7212.1|7211.4|7207.4|198
1621288200000|2021-05-17 21:50:00|7214.6|7210.6|7213.1|7210.1|7215.2|7211.2|7212.9|7209.7|147
1621288500000|2021-05-17 21:55:00|7213|7210|7216.3|7212.3|7216.4|7212.4|7213|7209.8|112
1621288800000|2021-05-17 22:00:00|7216.2|7212.2|7213.8|7210.8|7216.3|7212.9|7213.8|7210.8|260
1621289100000|2021-05-17 22:05:00|7213.9|7210.9|7212.5|7209.5|7213.9|7210.9|7211.2|7208.5|128
1621289400000|2021-05-17 22:10:00|7212.4|7209.4|7213|7210|7213|7210|7212.3|7209.3|73
1621289700000|2021-05-17 22:15:00|7213.1|7210.1|7213.5|7210.5|7213.6|7210.6|7212.2|7209.2|83
1621290000000|2021-05-17 22:20:00|7213.6|7210.6|7213.7|7210.7|7213.7|7210.7|7213.3|7210.3|52
1621290300000|2021-05-17 22:25:00|7213.6|7210.6|7213.7|7210.7|7213.8|7210.8|7213.4|7210.4|42
1621290600000|2021-05-17 22:30:00|7213.5|7210.5|7214.1|7211.1|7214.2|7211.2|7212.2|7209.2|109
1621290900000|2021-05-17 22:35:00|7214.2|7211.2|7214.3|7211.3|7214.6|7211.6|7212.6|7209.6|144
1621291200000|2021-05-17 22:40:00|7214.2|7211.2|7214|7211|7214.9|7212.4|7213.8|7210.8|65
1621291500000|2021-05-17 22:45:00|7214.4|7211.4|7214|7211|7214.6|7211.6|7213.8|7210.8|62
1621291800000|2021-05-17 22:50:00|7213.9|7210.9|7213.2|7210.2|7214.1|7211.1|7212.9|7209.9|77
1621292100000|2021-05-17 22:55:00|7213.3|7210.3|7212.9|7209.9|7213.3|7210.3|7212.8|7209.8|72
1621292400000|2021-05-17 23:00:00|7212.8|7209.8|7213.9|7210.9|7215.1|7212.9|7211.9|7209.4|132
1621292700000|2021-05-17 23:05:00|7213.6|7211.8|7213.9|7212.1|7214.8|7212.4|7213.6|7211.4|84
1621293000000|2021-05-17 23:10:00|7213.8|7212|7216.2|7213.2|7216.2|7213.6|7213.6|7211.3|78
1621293300000|2021-05-17 23:15:00|7216.1|7213.1|7215|7213.2|7216.1|7213.4|7214.7|7212.3|83
1621293600000|2021-05-17 23:20:00|7215.7|7212.7|7215.9|7214.1|7216.3|7214.2|7215|7212.6|71
1621293900000|2021-05-17 23:25:00|7216|7214.2|7216.9|7215.1|7217.4|7215.3|7215.9|7213.6|95
1621294200000|2021-05-17 23:30:00|7216.8|7215|7217|7215.2|7217.9|7215.8|7216.8|7214.7|106
1621294500000|2021-05-17 23:35:00|7216.9|7215.1|7217.3|7215.5|7217.7|7215.9|7216|7213.7|121
1621294800000|2021-05-17 23:40:00|7217.4|7215.6|7219|7216|7220.2|7217.6|7217.2|7214.9|145
1621295100000|2021-05-17 23:45:00|7218.9|7215.9|7219.8|7216.8|7220.7|7218.3|7218|7215.7|142
1621295400000|2021-05-17 23:50:00|7219.7|7216.7|7219.7|7217.9|7220.5|7217.9|7218.8|7215.8|103
1621295700000|2021-05-17 23:55:00|7219.8|7218|7219.7|7216.7|7220.9|7218.9|7219.1|7216.7|126
1621296000000|2021-05-18 00:00:00|7218.9|7217.1|7217.7|7215.9|7220.3|7217.9|7217.3|7215.5|190
1621296300000|2021-05-18 00:05:00|7217.6|7215.8|7219|7217.2|7219.2|7217.4|7215.6|7213.6|183
1621296600000|2021-05-18 00:10:00|7219.1|7217.3|7216.8|7215|7220.3|7218.5|7216.7|7214.9|139
1621296900000|2021-05-18 00:15:00|7216.9|7215.1|7225.9|7222.9|7226.1|7223.6|7216.6|7214.8|220
1621297200000|2021-05-18 00:20:00|7226|7223|7223.9|7222.1|7227.4|7225|7223.9|7221.5|158
1621297500000|2021-05-18 00:25:00|7223.8|7222|7220.7|7218.9|7224.6|7222.2|7220.5|7218.7|183
1621297800000|2021-05-18 00:30:00|7220.8|7219|7219.9|7218.1|7220.9|7219.1|7219.5|7217.7|115
1621298100000|2021-05-18 00:35:00|7219.8|7218|7221.4|7219.6|7222|7220.2|7219.1|7216.9|143
1621298400000|2021-05-18 00:40:00|7221.3|7219.5|7224.1|7222.3|7224.1|7222.3|7220|7218.2|185
1621298700000|2021-05-18 00:45:00|7224.2|7222.4|7223.4|7221.6|7227.1|7225.3|7223.2|7221.4|210
1621299000000|2021-05-18 00:50:00|7223.7|7221.9|7222.4|7219.4|7224.8|7222.4|7221.7|7219.3|195
1621299300000|2021-05-18 00:55:00|7222.2|7219.2|7223|7221.2|7223.6|7221.8|7221|7218.6|178
1621299600000|2021-05-18 01:00:00|7223.1|7221.3|7222.1|7220.3|7224.9|7222.5|7221.4|7218.9|289
1621299900000|2021-05-18 01:05:00|7222.2|7220.4|7222.7|7220.9|7223.4|7221.6|7221.4|7218.7|237
1621300200000|2021-05-18 01:10:00|7222.8|7221|7226.9|7225.1|7226.9|7225.1|7222.8|7221|238
1621300500000|2021-05-18 01:15:00|7227|7225.2|7229.5|7227.7|7229.5|7227.7|7226.9|7224.3|239
1621300800000|2021-05-18 01:20:00|7229.6|7227.8|7230.3|7228.5|7230.4|7228.6|7228.5|7226.7|253
1621301100000|2021-05-18 01:25:00|7230.4|7228.6|7234.8|7231.8|7235.1|7233.3|7230.4|7228.6|236
1621301400000|2021-05-18 01:30:00|7234.7|7231.7|7235.5|7233.7|7235.5|7233.7|7231.1|7228.5|300
1621301700000|2021-05-18 01:35:00|7235.4|7233.6|7235.3|7233.5|7237.2|7235.4|7233.8|7232|237
1621302000000|2021-05-18 01:40:00|7235.2|7233.4|7234.6|7232.8|7237.4|7235.3|7234.2|7232.1|267
1621302300000|2021-05-18 01:45:00|7234.7|7232.9|7236.4|7234.6|7237.7|7235.8|7234.7|7232.9|285
1621302600000|2021-05-18 01:50:00|7236.5|7234.7|7236.5|7233.5|7238.2|7236.4|7235.9|7233.5|208
1621302900000|2021-05-18 01:55:00|7236|7234.2|7236.4|7234.6|7237.1|7235|7235|7233.2|234
1621303200000|2021-05-18 02:00:00|7236.3|7234.5|7241.1|7239.3|7241.1|7239.3|7236.2|7233.8|341
1621303500000|2021-05-18 02:05:00|7241.4|7239.6|7240.5|7237.5|7244|7241.4|7239|7236.3|358
1621303800000|2021-05-18 02:10:00|7239.8|7238|7239.9|7238.1|7240.9|7238.4|7238.1|7236.3|186
1621304100000|2021-05-18 02:15:00|7239.8|7238|7237.3|7235.5|7240.5|7238.1|7236.7|7234.9|209
1621304400000|2021-05-18 02:20:00|7237.2|7235.4|7237.9|7236.1|7240.8|7238.3|7237.2|7235.4|242
1621304700000|2021-05-18 02:25:00|7238|7236.2|7237.7|7235.9|7238.9|7237.1|7237.1|7235.3|203
1621305000000|2021-05-18 02:30:00|7237.8|7236|7236|7234.2|7237.9|7236.1|7235.8|7234|237
1621305300000|2021-05-18 02:35:00|7235.9|7234.1|7236.5|7234.7|7237.5|7235.7|7235.8|7234|187
1621305600000|2021-05-18 02:40:00|7236.6|7234.8|7237.7|7235.9|7238.3|7236.3|7236.5|7234.7|133
1621305900000|2021-05-18 02:45:00|7237.8|7236|7236.3|7234.5|7238.2|7236.1|7235.9|7234.1|222
1621306200000|2021-05-18 02:50:00|7236.2|7234.4|7236.5|7234.7|7237.7|7235.3|7235.8|7234|229
1621306500000|2021-05-18 02:55:00|7236.2|7234.4|7237.8|7234.8|7237.8|7235.6|7235.6|7233.8|237
1621306800000|2021-05-18 03:00:00|7238|7235|7237|7235.2|7238.1|7235.5|7236.8|7234.3|215
1621307100000|2021-05-18 03:05:00|7237.7|7234.7|7238.5|7235.5|7238.9|7236.5|7236.6|7234.2|240
1621307400000|2021-05-18 03:10:00|7238.4|7235.4|7237.3|7234.3|7239.1|7236.9|7236.5|7234.3|284
1621307700000|2021-05-18 03:15:00|7237.4|7234.4|7238.5|7235.5|7238.9|7236.9|7236.8|7234.4|193
1621308000000|2021-05-18 03:20:00|7238.4|7235.4|7237.8|7236|7239.2|7236.6|7236.7|7234.3|196
1621308300000|2021-05-18 03:25:00|7238.4|7235.4|7234.7|7232.9|7238.4|7235.8|7234.6|7232.2|197
1621308600000|2021-05-18 03:30:00|7234.8|7233|7239.6|7237.8|7240.3|7237.8|7234|7232.2|228
1621308900000|2021-05-18 03:35:00|7239.7|7237.9|7239.1|7237.3|7240.9|7239.1|7238|7236.2|224
1621309200000|2021-05-18 03:40:00|7239|7237.2|7241.2|7239.4|7241.8|7240|7239|7237.2|223
1621309500000|2021-05-18 03:45:00|7241.5|7239.7|7239.7|7237.9|7242.4|7240.6|7239.6|7237.8|250
1621309800000|2021-05-18 03:50:00|7239.6|7237.8|7242.7|7240.9|7242.9|7241.1|7239.5|7237.7|206
1621310100000|2021-05-18 03:55:00|7242.8|7241|7241.1|7239.3|7243.2|7241.4|7240.7|7238.9|207
1621310400000|2021-05-18 04:00:00|7241|7239.2|7237.2|7235.4|7241.8|7239.5|7236.9|7235.1|220
1621310700000|2021-05-18 04:05:00|7237.1|7235.3|7236.6|7234.8|7237.4|7235.6|7236.5|7234.7|198
1621311000000|2021-05-18 04:10:00|7236.7|7234.9|7236.1|7234.3|7237.2|7235.4|7235.7|7233.9|190
1621311300000|2021-05-18 04:15:00|7236.4|7234.6|7235.5|7233.7|7236.9|7235.1|7235.3|7233.5|214
1621311600000|2021-05-18 04:20:00|7235.2|7233.4|7234.1|7232.3|7235.2|7233.4|7233.9|7232.1|164
1621311900000|2021-05-18 04:25:00|7234.2|7232.4|7236.2|7234.4|7236.5|7234.7|7233.9|7232.1|187
1621312200000|2021-05-18 04:30:00|7236.3|7234.5|7238.2|7236.4|7238.7|7236.9|7236|7234.2|177
1621312500000|2021-05-18 04:35:00|7238.1|7236.3|7237.2|7235.4|7238.3|7236.5|7236.5|7234.7|194
1621312800000|2021-05-18 04:40:00|7237.1|7235.3|7235.2|7233.4|7237.3|7235.5|7234.2|7232.4|182
1621313100000|2021-05-18 04:45:00|7235.1|7233.3|7235.1|7233.3|7235.6|7233.8|7234.4|7232.6|133
1621313400000|2021-05-18 04:50:00|7235|7233.2|7234.9|7233.1|7236|7234.2|7234.6|7232.8|114
1621313700000|2021-05-18 04:55:00|7234.8|7233|7235.8|7234|7235.9|7234.1|7234.8|7233|107
1621314000000|2021-05-18 05:00:00|7235.9|7234.1|7235.5|7233.7|7236|7234.2|7234.5|7232.7|144
1621314300000|2021-05-18 05:05:00|7235.6|7233.8|7234.6|7232.8|7235.6|7233.8|7234.3|7232.5|89
1621314600000|2021-05-18 05:10:00|7234.7|7232.9|7235|7233.2|7235.7|7233.9|7234|7232.2|203
1621314900000|2021-05-18 05:15:00|7235.1|7233.3|7235.8|7234|7236.2|7234.4|7234.2|7232.4|130
1621315200000|2021-05-18 05:20:00|7235.9|7234.1|7236.2|7234.4|7237.4|7235.6|7235.7|7233.8|175
1621315500000|2021-05-18 05:25:00|7236.6|7234.8|7236.7|7234.9|7236.7|7234.9|7235.4|7233.1|152
1621315800000|2021-05-18 05:30:00|7236.6|7234.8|7236.7|7234.9|7237.9|7236|7236.3|7234|229
1621316100000|2021-05-18 05:35:00|7236.6|7234.8|7237.8|7236|7238|7236.2|7236.6|7234.8|141
1621316400000|2021-05-18 05:40:00|7237.9|7236.1|7236.8|7235|7238.7|7236.9|7236.3|7234.4|175
1621316700000|2021-05-18 05:45:00|7236.7|7234.9|7236.8|7235|7238.2|7236|7236.2|7234.4|178
1621317000000|2021-05-18 05:50:00|7236.7|7234.9|7234.9|7233.1|7236.7|7234.9|7234.8|7233|122
1621317300000|2021-05-18 05:55:00|7234.8|7233|7234.6|7231.6|7234.9|7233.1|7234|7231.6|116
1621317600000|2021-05-18 06:00:00|7234.7|7231.7|7239.2|7237.4|7241.1|7238.6|7233.9|7231.7|380
1621317900000|2021-05-18 06:05:00|7239.1|7237.3|7241.1|7238.1|7241.9|7240.1|7238.9|7236.7|313
1621318200000|2021-05-18 06:10:00|7241|7238|7243.7|7241.9|7245.5|7243.2|7240|7237.7|303
1621318500000|2021-05-18 06:15:00|7243.8|7242|7248.8|7247|7248.9|7247.1|7243.8|7242|272
1621318800000|2021-05-18 06:20:00|7248.5|7246.7|7247.9|7246.1|7249.6|7247.2|7244.6|7242.4|301
1621319100000|2021-05-18 06:25:00|7247.8|7246|7246.8|7245|7248.1|7246.1|7245.9|7243.6|249
1621319400000|2021-05-18 06:30:00|7246.9|7245.1|7242.7|7240.9|7247.5|7245.2|7241|7239.2|267
1621319700000|2021-05-18 06:35:00|7242.8|7241|7244.2|7242.4|7245|7243.2|7242.6|7240.8|263
1621320000000|2021-05-18 06:40:00|7244.3|7242.5|7248.7|7246.9|7250.4|7247.5|7244.2|7242|333
1621320300000|2021-05-18 06:45:00|7248.8|7247|7255.9|7254.1|7256.1|7254.1|7248.7|7246.9|348
1621320600000|2021-05-18 06:50:00|7255.8|7254|7256.9|7255.1|7258.4|7256.2|7255.7|7253.9|309
1621320900000|2021-05-18 06:55:00|7256.8|7255|7254.9|7253.1|7257.2|7255.4|7254.7|7252.9|292
1621321200000|2021-05-18 07:00:00|7255|7253.2|7256.8|7253.8|7256.9|7254.5|7252.7|7250.3|425
1621321500000|2021-05-18 07:05:00|7256.7|7253.7|7257.5|7255.7|7258.3|7256.3|7254.6|7252.3|428
1621321800000|2021-05-18 07:10:00|7257.6|7255.8|7254.7|7252.9|7258.3|7256.1|7253.8|7252|375
1621322100000|2021-05-18 07:15:00|7254.6|7252.8|7251.6|7249.8|7254.8|7253|7251.5|7249.2|327
1621322400000|2021-05-18 07:20:00|7251.7|7249.9|7250.4|7248.6|7254.3|7252|7250.4|7248.6|364
1621322700000|2021-05-18 07:25:00|7250.5|7248.7|7250.6|7248.8|7251.6|7249.7|7249.6|7247.3|404
1621323000000|2021-05-18 07:30:00|7250.7|7248.9|7252.5|7250.7|7256.8|7254.5|7248.6|7246.2|403
1621323300000|2021-05-18 07:35:00|7252.6|7250.8|7254.6|7251.6|7254.6|7252.1|7249.9|7247.1|344
1621323600000|2021-05-18 07:40:00|7254.5|7251.5|7251.7|7249.9|7255|7252.9|7251.6|7249.2|342
1621323900000|2021-05-18 07:45:00|7251.8|7250|7253.6|7251.8|7254.2|7252.2|7251.1|7249.3|348
1621324200000|2021-05-18 07:50:00|7253.4|7251.6|7252.1|7250.3|7253.8|7251.7|7250.8|7248.6|313
1621324500000|2021-05-18 07:55:00|7252.7|7249.7|7254.2|7251.2|7254.4|7251.7|7251.1|7248.8|310
1621324800000|2021-05-18 08:00:00|7254.3|7251.3|7254.4|7252.6|7255.4|7252.7|7252.4|7250.3|288
1621325100000|2021-05-18 08:05:00|7254.3|7252.5|7251.8|7250|7256|7253.6|7251.7|7249.3|311
1621325400000|2021-05-18 08:10:00|7251.9|7250.1|7249.7|7247.9|7252.4|7250.4|7248.6|7246.8|313
1621325700000|2021-05-18 08:15:00|7249.8|7248|7249.9|7248.1|7252.7|7250.9|7249.4|7247.2|328
1621326000000|2021-05-18 08:20:00|7249.8|7248|7250.8|7249|7251|7249|7248.1|7246.3|231
1621326300000|2021-05-18 08:25:00|7250.6|7248.8|7252|7249|7252.6|7250.8|7249.6|7247.8|258
1621326600000|2021-05-18 08:30:00|7252.1|7249.1|7250|7248.2|7253.6|7251.8|7249.8|7248|331
1621326900000|2021-05-18 08:35:00|7249.9|7248.1|7250.7|7248.9|7251.8|7250|7248.5|7246.3|318
1621327200000|2021-05-18 08:40:00|7250.6|7248.8|7252.3|7250.5|7253.5|7251|7249.7|7247.6|309
1621327500000|2021-05-18 08:45:00|7252.2|7250.4|7256.3|7253.3|7256.4|7254.2|7252.1|7250.3|306
1621327800000|2021-05-18 08:50:00|7255.7|7253.9|7257.3|7254.3|7257.4|7255.1|7254.6|7252.4|321
1621328100000|2021-05-18 08:55:00|7256.7|7254.9|7254.8|7253|7257.1|7254.9|7252.6|7250.8|228
1621328400000|2021-05-18 09:00:00|7254.6|7252.8|7255.5|7252.5|7256.6|7254.2|7254.2|7251.7|272
1621328700000|2021-05-18 09:05:00|7255.4|7252.4|7252.1|7249.1|7255.5|7253.1|7251.3|7248.8|276
1621329000000|2021-05-18 09:10:00|7252.3|7249.3|7251.7|7249.9|7253.4|7251|7251.3|7248.7|242
1621329300000|2021-05-18 09:15:00|7251.8|7250|7253.8|7252|7253.9|7252|7251.1|7248.8|218
1621329600000|2021-05-18 09:20:00|7254.2|7252.4|7255.4|7253.6|7256.4|7254.1|7253.5|7251.2|257
1621329900000|2021-05-18 09:25:00|7256|7253|7254.5|7252.7|7256.3|7253.9|7252.3|7250.5|283
1621330200000|2021-05-18 09:30:00|7254.2|7252.4|7254.4|7252.6|7256.4|7254.6|7253.5|7251.2|285
1621330500000|2021-05-18 09:35:00|7254|7252.2|7255.9|7254.1|7257|7254.7|7253.9|7251.6|249
1621330800000|2021-05-18 09:40:00|7255.7|7253.9|7254.4|7252.6|7257.3|7254.9|7254.4|7252.6|192
1621331100000|2021-05-18 09:45:00|7254.5|7252.7|7251.2|7249.4|7254.9|7252.7|7251|7249|278
1621331400000|2021-05-18 09:50:00|7251.1|7249.3|7253.8|7252|7254.1|7252.1|7250.6|7248.7|265
1621331700000|2021-05-18 09:55:00|7253.7|7251.9|7253.7|7251.9|7256|7253.6|7253.7|7251.8|173
1621332000000|2021-05-18 10:00:00|7253.8|7252|7255.5|7253.7|7255.5|7253.7|7252.7|7250.5|223
1621332300000|2021-05-18 10:05:00|7255.3|7253.5|7252.2|7250.4|7255.3|7253.5|7252.2|7250.4|205
1621332600000|2021-05-18 10:10:00|7252.1|7250.3|7252.1|7250.3|7253.3|7251.5|7250.3|7248.5|232
1621332900000|2021-05-18 10:15:00|7252|7250.2|7254.2|7252.4|7254.4|7252.6|7251.8|7250|187
1621333200000|2021-05-18 10:20:00|7254.1|7252.3|7251.5|7249.7|7254.2|7252.4|7251.3|7249.5|190
1621333500000|2021-05-18 10:25:00|7251.6|7249.8|7252.2|7250.4|7252.8|7251|7250.5|7248.5|202
1621333800000|2021-05-18 10:30:00|7252.1|7250.3|7253.8|7252|7253.9|7252.1|7252.1|7250.3|154
1621334100000|2021-05-18 10:35:00|7253.7|7251.9|7254|7252.2|7255.4|7253.4|7253.6|7251.8|192
1621334400000|2021-05-18 10:40:00|7253.9|7252.1|7256.4|7254.6|7256.8|7255|7253.2|7251.4|174
1621334700000|2021-05-18 10:45:00|7256.5|7254.7|7256.9|7255.1|7257.1|7255.3|7255.6|7253.8|226
1621335000000|2021-05-18 10:50:00|7256.8|7255|7256.7|7254.9|7257.5|7255.2|7255.7|7253.9|152
1621335300000|2021-05-18 10:55:00|7256.8|7255|7252.8|7251|7256.8|7255|7252.5|7250.5|220
1621335600000|2021-05-18 11:00:00|7252.7|7250.9|7257.3|7254.3|7257.3|7254.9|7252.6|7250.8|231
1621335900000|2021-05-18 11:05:00|7257.2|7254.2|7252.8|7251|7257.3|7254.7|7252.8|7251|170
1621336200000|2021-05-18 11:10:00|7252.9|7251.1|7255.8|7254|7256.6|7254.3|7251.6|7249.8|241
1621336500000|2021-05-18 11:15:00|7255.7|7253.9|7254.5|7252.7|7256.5|7254.3|7254.4|7252.6|152
1621336800000|2021-05-18 11:20:00|7254.4|7252.6|7253.9|7252.1|7255.8|7254|7253.8|7251.5|159
1621337100000|2021-05-18 11:25:00|7253.8|7252|7253.1|7251.3|7255.2|7253|7251.8|7250|264
1621337400000|2021-05-18 11:30:00|7253.2|7251.4|7255.2|7253.4|7255.7|7253.9|7252.7|7250.9|268
1621337700000|2021-05-18 11:35:00|7255.3|7253.5|7255.1|7253.3|7256.4|7254.4|7254.8|7253|220
1621338000000|2021-05-18 11:40:00|7255.2|7253.4|7257.3|7255.5|7257.3|7255.5|7255|7253.2|191
1621338300000|2021-05-18 11:45:00|7257.4|7255.6|7260.9|7259.1|7262.2|7259.9|7256.6|7254.8|240
1621338600000|2021-05-18 11:50:00|7261|7259.2|7260.8|7259|7261.3|7259.5|7260.3|7258.5|164
1621338900000|2021-05-18 11:55:00|7260.7|7258.9|7258.9|7257.1|7260.9|7259.1|7258.4|7256.1|176
1621339200000|2021-05-18 12:00:00|7259|7257.2|7261.6|7259.8|7262.7|7260.9|7258.1|7255.9|332
1621339500000|2021-05-18 12:05:00|7261.8|7260|7262.1|7260.3|7262.9|7261.1|7260.6|7258.5|271
1621339800000|2021-05-18 12:10:00|7262.3|7260.5|7267|7265.2|7267.6|7265.8|7261.8|7259.7|330
1621340100000|2021-05-18 12:15:00|7266.9|7265.1|7268.7|7266.9|7268.7|7266.9|7266|7264.1|279
1621340400000|2021-05-18 12:20:00|7268.6|7266.8|7271.1|7269.3|7272|7270.2|7266.6|7264.5|328
1621340700000|2021-05-18 12:25:00|7271|7269.2|7267.6|7264.6|7271.7|7269.9|7266.6|7264.2|290
1621341000000|2021-05-18 12:30:00|7267.5|7264.5|7266.6|7264.8|7268.3|7266.1|7266|7263.9|291
1621341300000|2021-05-18 12:35:00|7266.7|7264.9|7265.6|7263.8|7267.5|7265.7|7263.7|7261.9|344
1621341600000|2021-05-18 12:40:00|7265.7|7263.9|7269.8|7268|7272.4|7270|7265.6|7263.8|367
1621341900000|2021-05-18 12:45:00|7269.7|7267.9|7266.3|7264.5|7270.5|7268.7|7265.9|7264.1|342
1621342200000|2021-05-18 12:50:00|7266.2|7264.4|7265.7|7263.9|7267.8|7266|7264.8|7262.4|342
1621342500000|2021-05-18 12:55:00|7265.8|7264|7267.5|7265.7|7270.3|7268.2|7265.5|7263.7|342
1621342800000|2021-05-18 13:00:00|7267.6|7265.8|7264|7262.2|7269|7267.2|7263.6|7261.2|376
1621343100000|2021-05-18 13:05:00|7264.1|7262.3|7260.3|7257.3|7264.2|7262.3|7259.7|7257.1|352
1621343400000|2021-05-18 13:10:00|7260.2|7257.2|7259.8|7258|7261.1|7258.7|7258|7255.9|423
1621343700000|2021-05-18 13:15:00|7259.9|7258.1|7261|7259.2|7262.9|7260.7|7259.6|7257.6|359
1621344000000|2021-05-18 13:20:00|7261.1|7259.3|7262.9|7261.1|7263.6|7261.2|7258.9|7257.1|316
1621344300000|2021-05-18 13:25:00|7263|7261.2|7261.3|7259.5|7264.3|7262.1|7260.2|7258.4|271
1621344600000|2021-05-18 13:30:00|7260.9|7259.1|7258.7|7256.9|7263.4|7261.6|7257.6|7255.5|426
1621344900000|2021-05-18 13:35:00|7258.8|7257|7261.7|7259.9|7262.5|7260.1|7257.5|7255.3|422
1621345200000|2021-05-18 13:40:00|7261.8|7260|7256.9|7253.9|7261.8|7260|7256.2|7253.9|467
1621345500000|2021-05-18 13:45:00|7256.7|7254.9|7254.4|7252.6|7259.2|7257|7253|7250.7|506
1621345800000|2021-05-18 13:50:00|7254.3|7252.5|7257.4|7255.6|7257.5|7255.7|7253.4|7251.6|390
1621346100000|2021-05-18 13:55:00|7257.5|7255.7|7250.6|7248.8|7258|7256.2|7250.2|7248|420
1621346400000|2021-05-18 14:00:00|7251.3|7248.3|7245.4|7243.6|7252|7249.9|7242.6|7240|532
1621346700000|2021-05-18 14:05:00|7245.3|7243.5|7242.8|7241|7246.5|7244.7|7242.3|7240.5|481
1621347000000|2021-05-18 14:10:00|7242.9|7241.1|7240.7|7238.9|7244.2|7242.4|7240.1|7238.3|405
1621347300000|2021-05-18 14:15:00|7240.8|7239|7240.9|7239.1|7243.9|7242.1|7240.1|7238.3|420
1621347600000|2021-05-18 14:20:00|7241|7239.2|7244.9|7243.1|7244.9|7243.1|7241|7239.1|385
1621347900000|2021-05-18 14:25:00|7244.4|7242.6|7245.3|7243.5|7249.5|7247.7|7244.4|7242.6|400
1621348200000|2021-05-18 14:30:00|7245.4|7243.6|7246.9|7245.1|7247.3|7245.5|7244.9|7243.1|284
1621348500000|2021-05-18 14:35:00|7246.8|7245|7245.4|7243.6|7246.9|7245.1|7243.6|7241.8|373
1621348800000|2021-05-18 14:40:00|7245.3|7243.5|7244.3|7242.5|7247.1|7245.1|7243.4|7241.6|353
1621349100000|2021-05-18 14:45:00|7244.4|7242.6|7247.8|7246|7248.9|7247.1|7244.2|7242.1|307
1621349400000|2021-05-18 14:50:00|7248|7246.2|7250.3|7248.5|7250.8|7248.8|7247.7|7245.7|341
1621349700000|2021-05-18 14:55:00|7250.2|7248.4|7247.4|7245.6|7250.4|7248.6|7246.4|7244.6|351
1621350000000|2021-05-18 15:00:00|7247.6|7245.8|7246.8|7245|7247.6|7245.8|7245.7|7243.5|348
1621350300000|2021-05-18 15:05:00|7247|7245.2|7250.5|7248.7|7251.2|7249.1|7246.8|7245|336
1621350600000|2021-05-18 15:10:00|7250.4|7248.6|7246.9|7245.1|7251.1|7249.3|7246.9|7245.1|346
1621350900000|2021-05-18 15:15:00|7247|7245.2|7246.1|7244.3|7247.9|7246.1|7245|7243.2|237
1621351200000|2021-05-18 15:20:00|7246|7244.2|7244.8|7243|7247.3|7245.5|7244.6|7242.8|240
1621351500000|2021-05-18 15:25:00|7244.7|7242.9|7244.9|7241.9|7245.6|7243.8|7243.6|7241.7|253
1621351800000|2021-05-18 15:30:00|7244.8|7241.8|7238.7|7236.9|7245.3|7242.9|7238.7|7236.9|310
1621352100000|2021-05-18 15:35:00|7238.8|7237|7240.1|7238.3|7240.6|7238.4|7236.5|7234.2|226
1621352400000|2021-05-18 15:40:00|7240.2|7238.4|7238.9|7237.1|7240.3|7238.4|7237.6|7235.8|268
1621352700000|2021-05-18 15:45:00|7239.1|7237.3|7237.9|7236.1|7239.3|7237.5|7236.3|7234.5|321
1621353000000|2021-05-18 15:50:00|7237.8|7236|7238.4|7236.6|7238.9|7237.1|7237.1|7235.1|242
1621353300000|2021-05-18 15:55:00|7238.3|7236.5|7238.1|7236.3|7240.1|7238.3|7237.8|7236|316
1621353600000|2021-05-18 16:00:00|7238.6|7236.8|7239.7|7237.9|7239.8|7238|7237.5|7235.7|332
1621353900000|2021-05-18 16:05:00|7239.6|7237.8|7239.4|7237.6|7239.6|7237.8|7237.7|7235.9|308
1621354200000|2021-05-18 16:10:00|7239.3|7237.5|7239.3|7237.5|7240.2|7238.4|7237.6|7235.8|210
1621354500000|2021-05-18 16:15:00|7239.4|7237.6|7239|7237.2|7239.9|7238.1|7237.8|7236|219
1621354800000|2021-05-18 16:20:00|7238.9|7237.1|7241.9|7240.1|7242.1|7240.3|7238.3|7236.2|249
1621355100000|2021-05-18 16:25:00|7242.5|7239.5|7243.8|7242|7244|7242.2|7240.7|7238.9|220
1621355400000|2021-05-18 16:30:00|7243.7|7241.9|7243.5|7241.7|7243.9|7242.1|7242.5|7240.7|170
1621355700000|2021-05-18 16:35:00|7243.8|7242|7244.3|7242.5|7244.6|7242.6|7243|7241.2|169
1621356000000|2021-05-18 16:40:00|7244.4|7242.6|7245.3|7243.5|7247.4|7245.6|7244.1|7242.2|235
1621356300000|2021-05-18 16:45:00|7245.2|7243.4|7246.8|7245|7247.4|7245.6|7245.2|7243.1|198
1621356600000|2021-05-18 16:50:00|7246.9|7245.1|7247.3|7245.5|7248.1|7246.3|7246|7244.2|154
1621356900000|2021-05-18 16:55:00|7247.4|7245.6|7247.7|7245.9|7248.3|7246.5|7246.8|7245|203
1621357200000|2021-05-18 17:00:00|7247.8|7246|7250.2|7248.4|7251|7249.2|7247.6|7245.8|228
1621357500000|2021-05-18 17:05:00|7249.8|7248|7248|7246.2|7249.9|7248.1|7247.8|7246|201
1621357800000|2021-05-18 17:10:00|7248.1|7246.3|7248.5|7246.7|7249|7247.2|7247.8|7246|169
1621358100000|2021-05-18 17:15:00|7248.1|7246.3|7248|7246.2|7248.1|7246.3|7247.3|7245.5|119
1621358400000|2021-05-18 17:20:00|7248.1|7246.3|7248.4|7246.6|7249.1|7247.3|7247.9|7246.1|139
1621358700000|2021-05-18 17:25:00|7248.3|7246.5|7249.1|7247.3|7249.4|7247.6|7247.6|7245.8|151
1621359000000|2021-05-18 17:30:00|7249|7247.2|7248.9|7247.1|7250|7248.2|7248.3|7246.5|157
1621359300000|2021-05-18 17:35:00|7249|7247.2|7249.9|7248.1|7250.1|7248.3|7248|7246.2|171
1621359600000|2021-05-18 17:40:00|7250|7248.2|7250.2|7248.4|7250.4|7248.6|7249.4|7247.6|207
1621359900000|2021-05-18 17:45:00|7250.1|7248.3|7249|7247.2|7250.9|7249.1|7248.3|7246.5|178
1621360200000|2021-05-18 17:50:00|7248.9|7247.1|7249|7247.2|7250|7248.2|7248.8|7247|147
1621360500000|2021-05-18 17:55:00|7249.1|7247.3|7251.8|7250|7252.8|7251|7248.9|7247.1|215
1621360800000|2021-05-18 18:00:00|7251.7|7249.9|7250.3|7248.5|7252.6|7250.8|7249.8|7248|213
1621361100000|2021-05-18 18:05:00|7250.2|7248.4|7250.8|7249|7251.6|7249.8|7249.7|7247.9|156
1621361400000|2021-05-18 18:10:00|7250.9|7249.1|7254.1|7252.3|7254.3|7252.5|7250.8|7249|185
1621361700000|2021-05-18 18:15:00|7254|7252.2|7252.8|7251|7254.6|7252.8|7252.6|7250.8|223
1621362000000|2021-05-18 18:20:00|7252.9|7251.1|7253.3|7251.5|7253.5|7251.7|7252.1|7250.3|201
1621362300000|2021-05-18 18:25:00|7253.4|7251.6|7254.4|7252.6|7254.9|7253.1|7253|7251.2|173
1621362600000|2021-05-18 18:30:00|7254.3|7252.5|7251.3|7249.5|7254.9|7253.1|7251.2|7249.4|194
1621362900000|2021-05-18 18:35:00|7251.2|7249.4|7249.6|7247.8|7251.6|7249.8|7248.9|7247|305
1621363200000|2021-05-18 18:40:00|7249.5|7247.7|7249.7|7247.9|7250.3|7248.5|7247.4|7245.6|276
1621363500000|2021-05-18 18:45:00|7249.6|7247.8|7248.5|7246.7|7249.7|7247.9|7246.4|7244.6|254
1621363800000|2021-05-18 18:50:00|7248.4|7246.6|7250.2|7248.4|7250.8|7249|7248.3|7246.5|211
1621364100000|2021-05-18 18:55:00|7250.3|7248.5|7252|7249|7252|7249.4|7249.1|7247.3|201
1621364400000|2021-05-18 19:00:00|7251.8|7248.8|7254.8|7253|7255.2|7253.4|7250.6|7248.3|236
1621364700000|2021-05-18 19:05:00|7254.7|7252.9|7251.6|7249.8|7254.9|7253.1|7251.4|7249.6|230
1621365000000|2021-05-18 19:10:00|7251.8|7250|7251.1|7249.3|7253|7251.2|7250.4|7248.5|165
1621365300000|2021-05-18 19:15:00|7251|7249.2|7252.5|7250.7|7252.5|7250.7|7250.7|7248.9|143
1621365600000|2021-05-18 19:20:00|7252.6|7250.8|7253.9|7252.1|7254|7252.2|7252.3|7250.5|139
1621365900000|2021-05-18 19:25:00|7253.8|7252|7252.8|7251|7254|7252.2|7252.3|7250.5|106
1621366200000|2021-05-18 19:30:00|7252.7|7250.9|7252.8|7251|7254.4|7252.6|7251.9|7250.1|128
1621366500000|2021-05-18 19:35:00|7252.9|7251.1|7252.5|7250.7|7252.9|7251.1|7250.9|7249.1|145
1621366800000|2021-05-18 19:40:00|7252.6|7250.8|7253.9|7252.1|7254.9|7253.1|7252.5|7250.7|152
1621367100000|2021-05-18 19:45:00|7254|7252.2|7249.1|7247.3|7254|7252.2|7249.1|7247.3|129
1621367400000|2021-05-18 19:50:00|7248.7|7246.9|7247.8|7246|7248.8|7247|7247.6|7245.8|151
1621367700000|2021-05-18 19:55:00|7247.9|7246.1|7246.7|7243.7|7248|7246.2|7246.4|7243.6|181
1621368000000|2021-05-18 20:00:00|7246.8|7243.8|7245.7|7243.9|7247.7|7245.3|7245.5|7243.7|152
1621368300000|2021-05-18 20:05:00|7245.6|7243.8|7245.9|7244.1|7246.1|7244.3|7244.4|7242.6|102
1621368600000|2021-05-18 20:10:00|7245.8|7244|7244.3|7242.5|7246|7244.2|7244.1|7242.3|105
1621368900000|2021-05-18 20:15:00|7244.1|7242.3|7243.9|7242.1|7244.1|7242.3|7242.6|7240.8|76
1621369200000|2021-05-18 20:20:00|7243.8|7242|7243.9|7242.1|7244|7242.2|7243.7|7241.9|41
1621369500000|2021-05-18 20:25:00|7244|7242.2|7245.7|7243.9|7246|7244.2|7243.5|7241.7|60
1621369800000|2021-05-18 20:30:00|7245.6|7243.8|7241.8|7240|7246.1|7244.3|7240.9|7239.1|112
1621370100000|2021-05-18 20:35:00|7241.9|7240.1|7241.1|7238.1|7242.9|7240.6|7240.2|7238|104
1621370400000|2021-05-18 20:40:00|7241|7238|7239.7|7237.9|7241.6|7239|7239.6|7237.4|120
1621370700000|2021-05-18 20:45:00|7240.2|7237.2|7241.7|7238.7|7241.8|7238.9|7240.2|7237.2|89
1621371000000|2021-05-18 20:50:00|7241.8|7238.8|7241.6|7238.6|7242.5|7239.6|7240.8|7238.1|101
1621371300000|2021-05-18 20:55:00|7241.5|7238.5|7239.6|7235.6|7241.5|7238.5|7239.6|7235.6|118
1621371600000|2021-05-18 21:00:00|7239.7|7235.9|7242.3|7238.3|7244.6|7240.6|7239.5|7235.5|19
1621371900000|2021-05-18 21:05:00|7242.5|7238.5|7246|7242|7246.6|7242.6|7242.5|7238.5|101
1621372200000|2021-05-18 21:10:00|7245.3|7241.3|7248|7244|7248|7244|7245|7241|91
1621372500000|2021-05-18 21:15:00|7247.8|7243.8|7246.1|7242.1|7248.5|7244.5|7244.8|7240.8|123
1621372800000|2021-05-18 21:20:00|7246|7242|7245.5|7241.5|7247.4|7243.4|7245.2|7241.2|134
1621373100000|2021-05-18 21:25:00|7245|7241|7244.4|7240.4|7247.3|7243.3|7243.6|7239.6|113
1621373400000|2021-05-18 21:30:00|7243.9|7239.9|7243.3|7239.3|7244.7|7240.7|7242.6|7238.6|120
1621373700000|2021-05-18 21:35:00|7242.9|7238.9|7242.5|7238.5|7243.9|7239.9|7242.1|7238.1|78
1621374000000|2021-05-18 21:40:00|7242.4|7238.4|7243.5|7239.5|7243.8|7239.8|7242|7238|97
1621374300000|2021-05-18 21:45:00|7243.3|7239.3|7244.7|7240.7|7246.1|7242.1|7242.7|7238.7|144
1621374600000|2021-05-18 21:50:00|7245|7241|7244.6|7240.6|7245.6|7241.6|7243.9|7239.9|139
1621374900000|2021-05-18 21:55:00|7244.5|7240.5|7245|7241|7245.8|7241.8|7243.7|7239.7|136
1621375200000|2021-05-18 22:00:00|7245.1|7241.1|7245|7242|7246.7|7242.7|7244.1|7240.2|167
1621375500000|2021-05-18 22:05:00|7245.1|7242.1|7245.3|7242.3|7245.5|7242.5|7244.8|7241.8|108
1621375800000|2021-05-18 22:10:00|7245.4|7242.4|7244.5|7241.5|7245.5|7242.5|7244.4|7241.4|121
1621376100000|2021-05-18 22:15:00|7244.4|7241.4|7243.3|7240.3|7244.5|7241.5|7243.1|7240.1|59
1621376400000|2021-05-18 22:20:00|7243.4|7240.4|7240.8|7237.8|7243.5|7240.5|7240.3|7237.3|140
1621376700000|2021-05-18 22:25:00|7240.9|7237.9|7241.8|7238.8|7241.9|7238.9|7240.7|7237.7|83
1621377000000|2021-05-18 22:30:00|7241.7|7238.7|7242.4|7239.4|7242.4|7239.4|7241.6|7238.6|95
1621377300000|2021-05-18 22:35:00|7242.3|7239.3|7243.2|7240.2|7243.4|7240.4|7241.8|7238.8|95
1621377600000|2021-05-18 22:40:00|7243.3|7240.3|7245.6|7241.6|7245.6|7242.2|7243.3|7240.3|118
1621377900000|2021-05-18 22:45:00|7245.4|7241.7|7245.2|7242.2|7246.8|7243.8|7244.4|7241.4|105
1621378200000|2021-05-18 22:50:00|7245.3|7242.3|7245.1|7242.1|7245.4|7242.4|7244.5|7241.5|90
1621378500000|2021-05-18 22:55:00|7245.2|7242.2|7243.6|7240.6|7245.3|7242.3|7243.4|7240.4|98
1621378800000|2021-05-18 23:00:00|7243.5|7240.5|7243.5|7240.5|7243.7|7240.7|7243.1|7240.1|94
1621379100000|2021-05-18 23:05:00|7243.6|7240.6|7245.7|7242.7|7245.7|7242.7|7243.4|7240.4|97
1621379400000|2021-05-18 23:10:00|7245.1|7243.3|7244.5|7241.5|7245.8|7243.3|7244|7241.4|94
1621379700000|2021-05-18 23:15:00|7244.6|7241.6|7244.7|7241.7|7245.4|7242.4|7244.5|7241.5|81
1621380000000|2021-05-18 23:20:00|7244.8|7241.8|7245.4|7242.4|7245.6|7242.6|7244.2|7241.5|72
1621380300000|2021-05-18 23:25:00|7245.1|7242.1|7246.4|7243.4|7246.7|7243.9|7245.1|7242.1|135
1621380600000|2021-05-18 23:30:00|7246.5|7243.5|7246.5|7243.5|7247.1|7244.2|7245.6|7243.3|98
1621380900000|2021-05-18 23:35:00|7246.4|7243.4|7246.4|7243.4|7247.5|7245.2|7244.8|7242.4|154
1621381200000|2021-05-18 23:40:00|7246.3|7243.3|7246.2|7243.2|7246.7|7244.3|7245.7|7243.2|99
1621381500000|2021-05-18 23:45:00|7246.3|7243.3|7245|7243.2|7246.6|7243.9|7244.9|7242.4|140
1621381800000|2021-05-18 23:50:00|7245.3|7242.3|7242.7|7240.9|7245.4|7242.9|7242.6|7239.7|155
1621382100000|2021-05-18 23:55:00|7242.8|7241|7237.9|7236.1|7243.1|7241|7237.6|7235.4|213
1621382400000|2021-05-19 00:00:00|7238.9|7235.9|7236.9|7235.1|7241.5|7239|7236.8|7235|281
1621382700000|2021-05-19 00:05:00|7236.8|7235|7240.5|7237.5|7240.6|7238.2|7236.5|7234.3|227
1621383000000|2021-05-19 00:10:00|7240.6|7237.6|7238.6|7236.8|7240.6|7238.1|7238.5|7236.1|237
1621383300000|2021-05-19 00:15:00|7238.7|7236.9|7238.5|7235.5|7239.7|7237.5|7237.8|7235.4|164
1621383600000|2021-05-19 00:20:00|7238.6|7235.6|7242.2|7240.4|7243|7240.4|7237.3|7235.1|206
1621383900000|2021-05-19 00:25:00|7242.1|7240.3|7242.4|7239.4|7243.3|7240.9|7241|7238.6|219
1621384200000|2021-05-19 00:30:00|7242.5|7239.5|7241.5|7238.5|7243.3|7240.7|7240.9|7238.4|191
1621384500000|2021-05-19 00:35:00|7241.4|7238.4|7241.7|7239.9|7242.4|7240|7240.5|7238.2|169
1621384800000|2021-05-19 00:40:00|7241.9|7240.1|7242.5|7240.7|7243.2|7241|7241.9|7239.5|135
1621385100000|2021-05-19 00:45:00|7242.4|7240.6|7247.1|7245.3|7248.5|7246.1|7241.8|7239.9|254
1621385400000|2021-05-19 00:50:00|7247.2|7245.4|7246|7243|7248.3|7246.5|7245|7242.5|219
1621385700000|2021-05-19 00:55:00|7245.6|7243.8|7244.3|7242.5|7246.1|7243.8|7243|7241.2|234
1621386000000|2021-05-19 01:00:00|7244.5|7242.7|7241.1|7239.3|7244.5|7242.7|7238.5|7235.8|379
1621386300000|2021-05-19 01:05:00|7241.8|7238.8|7243.9|7242.1|7244|7242.2|7240|7237.8|322
1621386600000|2021-05-19 01:10:00|7243.8|7242|7241.4|7238.4|7243.9|7242|7240.5|7238.1|268
1621386900000|2021-05-19 01:15:00|7241.5|7238.5|7238.6|7236.8|7241.6|7239.6|7238.4|7236.6|276
1621387200000|2021-05-19 01:20:00|7238.5|7236.7|7233.8|7232|7239|7237.2|7233.4|7231|287
1621387500000|2021-05-19 01:25:00|7233.7|7231.9|7238.5|7235.5|7239.5|7237|7233.1|7230.9|268
1621387800000|2021-05-19 01:30:00|7238.6|7235.6|7236.7|7234.9|7239.1|7236.6|7236.6|7234.3|272
1621388100000|2021-05-19 01:35:00|7237.3|7234.3|7237.5|7234.5|7238.1|7236|7235.2|7233.1|212
1621388400000|2021-05-19 01:40:00|7236.8|7235|7237|7235.2|7238.6|7236.2|7236.1|7234|198
1621388700000|2021-05-19 01:45:00|7236.9|7235.1|7237.8|7236|7238|7236.2|7235.7|7233.9|196
1621389000000|2021-05-19 01:50:00|7237.7|7235.9|7237|7235.2|7237.9|7236.1|7235|7233.2|228
1621389300000|2021-05-19 01:55:00|7236.9|7235.1|7236.3|7234.5|7237.4|7235.6|7235.7|7233.9|219
1621389600000|2021-05-19 02:00:00|7236.2|7234.4|7231.7|7229.9|7236.2|7234.4|7231.5|7229.7|270
1621389900000|2021-05-19 02:05:00|7231.8|7230|7232.3|7230.5|7233.8|7231.5|7231.2|7229.4|204
1621390200000|2021-05-19 02:10:00|7232|7230.2|7231.8|7230|7233.5|7231|7230.6|7228.8|290
1621390500000|2021-05-19 02:15:00|7231.7|7229.9|7232.1|7230.3|7232.8|7231|7231.7|7229.4|197
1621390800000|2021-05-19 02:20:00|7232|7230.2|7232.2|7230.4|7232.8|7231|7230.8|7229|226
1621391100000|2021-05-19 02:25:00|7232.3|7230.5|7233|7231.2|7234|7232.2|7232|7230.2|189
1621391400000|2021-05-19 02:30:00|7233.1|7231.3|7233.9|7232.1|7234.6|7232.8|7231.7|7229.9|249
1621391700000|2021-05-19 02:35:00|7234|7232.2|7234.6|7232.8|7235.1|7233.3|7233.7|7231.9|160
1621392000000|2021-05-19 02:40:00|7234.7|7232.9|7233.6|7231.8|7234.7|7232.9|7231.7|7229.9|309
1621392300000|2021-05-19 02:45:00|7233.5|7231.7|7232.8|7231|7234.9|7233.1|7231.6|7229.8|208
1621392600000|2021-05-19 02:50:00|7232.7|7230.9|7228.3|7226.5|7232.8|7231|7227.7|7225.9|189
1621392900000|2021-05-19 02:55:00|7228.2|7226.4|7228.6|7226.8|7229.8|7227.7|7227.6|7225.8|226
1621393200000|2021-05-19 03:00:00|7228.2|7226.4|7227.7|7225.9|7228.8|7227|7226.6|7224.7|236
1621393500000|2021-05-19 03:05:00|7227.8|7226|7229.8|7228|7229.9|7228.1|7227.5|7225.6|196
1621393800000|2021-05-19 03:10:00|7229.9|7228.1|7231|7229.2|7231.9|7229.6|7229.8|7227.6|222
1621394100000|2021-05-19 03:15:00|7231.1|7229.3|7233|7231.2|7233.3|7231.2|7230.3|7228.5|177
1621394400000|2021-05-19 03:20:00|7232.9|7231.1|7234.9|7231.9|7235.8|7233.7|7232.9|7231.1|163
1621394700000|2021-05-19 03:25:00|7235|7232|7234.4|7232.6|7235.1|7233.3|7233.8|7232|180
1621395000000|2021-05-19 03:30:00|7234.3|7232.5|7236.2|7234.4|7236.4|7234.6|7234.3|7232.5|154
1621395300000|2021-05-19 03:35:00|7236.1|7234.3|7237|7235.2|7237.4|7235.6|7235.9|7234|141
1621395600000|2021-05-19 03:40:00|7236.9|7235.1|7236|7233|7237|7235.2|7235|7232.9|149
1621395900000|2021-05-19 03:45:00|7235.9|7232.9|7236.2|7234.4|7236.3|7234.5|7234.9|7232.9|135
1621396200000|2021-05-19 03:50:00|7236.3|7234.5|7237.4|7235.6|7238|7236.2|7236.1|7233.7|108
1621396500000|2021-05-19 03:55:00|7237.3|7235.5|7236.8|7235|7237.8|7236|7236.6|7234.8|134
1621396800000|2021-05-19 04:00:00|7236.9|7235.1|7237.9|7236.1|7238.9|7237.1|7236.7|7234.9|165
1621397100000|2021-05-19 04:05:00|7237.8|7236|7237.3|7235.5|7238.7|7236.9|7236.8|7234.4|132
1621397400000|2021-05-19 04:10:00|7237.2|7235.4|7237.8|7234.8|7238.4|7236|7236.7|7234.4|162
1621397700000|2021-05-19 04:15:00|7237.7|7235.9|7239|7237.2|7239|7237.2|7237.7|7235.5|133
1621398000000|2021-05-19 04:20:00|7238.5|7236.7|7239.8|7238|7240.5|7238.2|7238.4|7236.6|104
1621398300000|2021-05-19 04:25:00|7239.7|7237.9|7239|7237.2|7240.5|7238.1|7237.8|7235.4|168
1621398600000|2021-05-19 04:30:00|7239.4|7237.6|7236|7234.2|7240.1|7237.6|7235.8|7233.5|170
1621398900000|2021-05-19 04:35:00|7235.9|7234.1|7235.1|7233.3|7236.8|7234.9|7234.2|7232.4|185
1621399200000|2021-05-19 04:40:00|7235|7233.2|7233.1|7231.3|7235.7|7233.9|7232.2|7230.4|211
1621399500000|2021-05-19 04:45:00|7233|7231.2|7231.8|7230|7233.2|7231.4|7230.7|7228.9|220
1621399800000|2021-05-19 04:50:00|7231.4|7229.6|7231.6|7229.8|7232.1|7229.8|7229.9|7228.1|183
1621400100000|2021-05-19 04:55:00|7231.8|7230|7232.2|7230.4|7233.6|7231.2|7231.7|7229.4|205
1621400400000|2021-05-19 05:00:00|7232.3|7230.5|7232|7230.2|7232.9|7230.9|7231.6|7229.8|168
1621400700000|2021-05-19 05:05:00|7232.1|7230.3|7229.6|7227.8|7232.1|7230.3|7229.6|7227.5|203
1621401000000|2021-05-19 05:10:00|7229.7|7227.9|7231.6|7229.8|7231.6|7229.8|7229.5|7227.3|232
1621401300000|2021-05-19 05:15:00|7232.3|7229.3|7231.1|7229.3|7232.3|7230|7230.5|7228.2|163
1621401600000|2021-05-19 05:20:00|7231.2|7229.4|7231.8|7230|7232.5|7230.5|7231|7229.2|178
1621401900000|2021-05-19 05:25:00|7231.9|7230.1|7231.6|7229.8|7232.5|7230.1|7231.4|7229.3|120
1621402200000|2021-05-19 05:30:00|7231.2|7229.4|7230.5|7228.7|7232.3|7230.2|7230|7228.2|209
1621402500000|2021-05-19 05:35:00|7230.4|7228.6|7230.5|7228.7|7230.9|7228.9|7229.1|7227.2|182
1621402800000|2021-05-19 05:40:00|7230.6|7228.8|7231.7|7228.7|7231.7|7229.3|7229.4|7227.5|199
1621403100000|2021-05-19 05:45:00|7231.1|7229.3|7234.6|7231.6|7234.7|7232.3|7230.7|7228.7|209
1621403400000|2021-05-19 05:50:00|7234.7|7231.7|7235|7233.2|7236.5|7234.6|7234|7231.5|233
1621403700000|2021-05-19 05:55:00|7235.1|7233.3|7236.4|7233.4|7237.1|7235.3|7234.9|7233.1|181
1621404000000|2021-05-19 06:00:00|7236|7234.2|7236.5|7234.7|7238|7235.2|7233.8|7231.3|324
1621404300000|2021-05-19 06:05:00|7236.6|7234.8|7235.8|7232.8|7237.3|7235|7233.2|7230.8|297
1621404600000|2021-05-19 06:10:00|7235.4|7232.4|7232.9|7231.1|7235.4|7233.4|7231.9|7229.4|350
1621404900000|2021-05-19 06:15:00|7233.4|7230.4|7232.8|7231|7233.8|7232|7231.3|7229.4|244
1621405200000|2021-05-19 06:20:00|7232.7|7230.9|7233.6|7231.8|7233.9|7232.1|7231.9|7230.1|260
1621405500000|2021-05-19 06:25:00|7233.7|7231.9|7232.8|7231|7235.1|7233.3|7231.4|7229|211
1621405800000|2021-05-19 06:30:00|7232.7|7230.9|7227.3|7225.5|7232.9|7231.1|7227.3|7225.2|269
1621406100000|2021-05-19 06:35:00|7226.6|7224.8|7223.6|7221.8|7226.6|7224.8|7222.5|7220.2|418
1621406400000|2021-05-19 06:40:00|7223.5|7221.7|7224.7|7222.9|7225.6|7223.3|7223.5|7221|318
1621406700000|2021-05-19 06:45:00|7224.9|7223.1|7223.9|7222.1|7226.9|7224.4|7222.6|7220.2|342
1621407000000|2021-05-19 06:50:00|7224.4|7221.4|7229.6|7226.6|7230.4|7228|7222.8|7220.4|286
1621407300000|2021-05-19 06:55:00|7228.9|7227.1|7225.8|7224|7229.2|7227.1|7225.4|7223.4|305
1621407600000|2021-05-19 07:00:00|7226.2|7223.2|7225.1|7222.1|7226.3|7224|7219.2|7216.3|536
1621407900000|2021-05-19 07:05:00|7224.5|7222.7|7224.2|7221.2|7226.7|7224.6|7222.9|7220.7|493
1621408200000|2021-05-19 07:10:00|7224.4|7221.4|7226.5|7224.7|7227.6|7225.2|7221.8|7219.5|392
1621408500000|2021-05-19 07:15:00|7226.4|7224.6|7224.4|7222.6|7228.5|7226|7220.9|7218.6|418
1621408800000|2021-05-19 07:20:00|7224.5|7222.7|7219.1|7217.3|7225.1|7222.7|7217.1|7214.8|411
1621409100000|2021-05-19 07:25:00|7219.2|7217.4|7220.8|7217.8|7222.6|7220.3|7217|7214.5|422
1621409400000|2021-05-19 07:30:00|7220.1|7218.3|7219.9|7218.1|7223.2|7220.8|7219.5|7217.1|375
1621409700000|2021-05-19 07:35:00|7219.8|7218|7217.8|7216|7220.7|7218.5|7216.6|7214.7|427
1621410000000|2021-05-19 07:40:00|7217.7|7215.9|7216.3|7214.5|7218.4|7216.5|7214.7|7212.7|406
1621410300000|2021-05-19 07:45:00|7215.8|7214|7212.9|7211.1|7216.2|7214.4|7212.4|7210.3|283
1621410600000|2021-05-19 07:50:00|7212.8|7211|7211.7|7209.9|7214.6|7212.7|7211.1|7209.1|372
1621410900000|2021-05-19 07:55:00|7211.6|7209.8|7211.9|7210.1|7213.2|7211.2|7210.8|7208.5|321
1621411200000|2021-05-19 08:00:00|7212|7210.2|7211.6|7209.8|7213.5|7211.2|7210.2|7208|402
1621411500000|2021-05-19 08:05:00|7211.5|7209.7|7212.4|7210.6|7214.3|7212.5|7210.8|7208.9|309
1621411800000|2021-05-19 08:10:00|7212.6|7210.8|7211.9|7210.1|7215.1|7212.8|7211.3|7209|337
1621412100000|2021-05-19 08:15:00|7211.7|7209.9|7202.9|7201.1|7211.7|7209.9|7202.8|7201|392
1621412400000|2021-05-19 08:20:00|7202.8|7201|7204.9|7203.1|7206.4|7204.1|7202.1|7200.3|323
1621412700000|2021-05-19 08:25:00|7205|7203.2|7204.5|7202.7|7205.5|7203.2|7200.3|7198.4|355
1621413000000|2021-05-19 08:30:00|7204.4|7202.6|7205.6|7203.8|7207.9|7206.1|7203.8|7202|319
1621413300000|2021-05-19 08:35:00|7205.7|7203.9|7204.4|7202.6|7206.4|7204.1|7202.3|7200.2|341
1621413600000|2021-05-19 08:40:00|7204.5|7202.7|7205.2|7203.4|7205.7|7203.9|7202.1|7200|346
1621413900000|2021-05-19 08:45:00|7205.3|7203.5|7201|7199.2|7205.3|7203.5|7200|7197.8|401
1621414200000|2021-05-19 08:50:00|7201.1|7199.3|7203.5|7200.5|7203.6|7201.1|7200.3|7197.9|315
1621414500000|2021-05-19 08:55:00|7203.6|7200.6|7202.9|7201.1|7203.6|7201.3|7201.3|7198.9|212
1621414800000|2021-05-19 09:00:00|7203|7201.2|7205.4|7203.6|7205.8|7204|7202.4|7199.9|286
1621415100000|2021-05-19 09:05:00|7205.3|7203.5|7203.7|7201.9|7206.3|7204.2|7203.5|7201.7|276
1621415400000|2021-05-19 09:10:00|7203.8|7202|7203.4|7201.6|7204.3|7202.3|7201.3|7199.5|297
1621415700000|2021-05-19 09:15:00|7203.3|7201.5|7206.1|7204.3|7206.3|7204.5|7202.8|7200.8|313
1621416000000|2021-05-19 09:20:00|7206|7204.2|7206.9|7205.1|7209.9|7207.6|7204.1|7201.8|379
1621416300000|2021-05-19 09:25:00|7207|7205.2|7197.5|7195.7|7207.7|7205.4|7197.2|7195.4|359
1621416600000|2021-05-19 09:30:00|7198.2|7195.2|7196.3|7193.3|7199.2|7197.1|7192.7|7190.3|399
1621416900000|2021-05-19 09:35:00|7196.4|7193.4|7199.6|7197.8|7200.1|7197.8|7195|7192.8|336
1621417200000|2021-05-19 09:40:00|7199.5|7197.7|7197.7|7195.9|7200.7|7198.4|7196.5|7194|370
1621417500000|2021-05-19 09:45:00|7197.5|7195.7|7195.4|7193.6|7197.8|7196|7194.7|7192.6|326
1621417800000|2021-05-19 09:50:00|7195.3|7193.5|7193.5|7191.7|7196.1|7194.1|7192.4|7190.1|334
1621418100000|2021-05-19 09:55:00|7193.6|7191.8|7191.7|7189.9|7194.2|7192.2|7190|7187.9|334
1621418400000|2021-05-19 10:00:00|7191.8|7190|7193.6|7191.8|7194.6|7192.5|7191.7|7189.9|246
1621418700000|2021-05-19 10:05:00|7193.5|7191.7|7195.9|7192.9|7196.2|7194.2|7192|7190.2|335
1621419000000|2021-05-19 10:10:00|7195.8|7192.8|7195.1|7193.3|7197.7|7195.3|7193.9|7191.5|397
1621419300000|2021-05-19 10:15:00|7195.2|7193.4|7195.7|7193.9|7197.3|7194.7|7194|7191.7|333
1621419600000|2021-05-19 10:20:00|7195.8|7194|7196.3|7194.5|7197.5|7195.1|7194.2|7191.9|376
1621419900000|2021-05-19 10:25:00|7196.2|7194.4|7193.9|7192.1|7197|7194.6|7192.7|7190.6|380
1621420200000|2021-05-19 10:30:00|7193.8|7192|7192.8|7191|7194.5|7192.3|7191.5|7189.7|335
1621420500000|2021-05-19 10:35:00|7192.9|7191.1|7193.4|7191.6|7195.3|7193|7192.8|7190.9|292
1621420800000|2021-05-19 10:40:00|7193.5|7191.7|7195|7192|7196.3|7194|7193.3|7191.3|319
1621421100000|2021-05-19 10:45:00|7194.9|7191.9|7195.4|7193.6|7196|7194.1|7192.9|7191|277
1621421400000|2021-05-19 10:50:00|7195.5|7193.7|7195.8|7194|7197.1|7195.1|7194.2|7191.9|241
1621421700000|2021-05-19 10:55:00|7195.9|7194.1|7196.1|7193.1|7197.6|7195.8|7195.4|7193|209
1621422000000|2021-05-19 11:00:00|7194.9|7191.8|7195.1|7192.1|7195.5|7193.6|7193.2|7191.4|260
1621422300000|2021-05-19 11:05:00|7195|7192|7183.3|7181.5|7195.2|7193.2|7182.8|7180.2|483
1621422600000|2021-05-19 11:10:00|7183.5|7181.7|7187.4|7185.6|7187.9|7186.1|7183.5|7181.7|389
1621422900000|2021-05-19 11:15:00|7187.2|7185.4|7183.6|7180.6|7187.4|7185.6|7182.7|7180.2|364
1621423200000|2021-05-19 11:20:00|7183.5|7180.5|7182.9|7181.1|7184.4|7182.6|7181|7179.2|387
1621423500000|2021-05-19 11:25:00|7183.3|7181.5|7183.3|7181.5|7184.6|7182.8|7180.2|7177.7|364
1621423800000|2021-05-19 11:30:00|7183.6|7180.6|7183|7181.2|7183.6|7181.4|7179.9|7178|402
1621424100000|2021-05-19 11:35:00|7182.9|7181.1|7185.3|7183.5|7187.1|7185.3|7182.4|7180.5|276
1621424400000|2021-05-19 11:40:00|7185.4|7183.6|7183.5|7181.7|7185.4|7183.6|7181.7|7179.9|365
1621424700000|2021-05-19 11:45:00|7183.4|7181.6|7184.4|7182.6|7184.6|7182.8|7182.5|7180.3|330
1621425000000|2021-05-19 11:50:00|7184.3|7182.5|7184.4|7182.6|7185.1|7183.3|7182.9|7180.5|250
1621425300000|2021-05-19 11:55:00|7184.8|7183|7187.5|7185.7|7188.1|7186.3|7184.8|7183|345
1621425600000|2021-05-19 12:00:00|7187.6|7185.8|7190.8|7189|7191.3|7189.3|7186.6|7184.6|407
1621425900000|2021-05-19 12:05:00|7190.9|7189.1|7193.7|7191.9|7194.6|7192.2|7190.8|7189|370
1621426200000|2021-05-19 12:10:00|7193.6|7191.8|7192.7|7190.9|7195.8|7193.7|7192.1|7189.7|344
1621426500000|2021-05-19 12:15:00|7193.3|7190.3|7191.7|7189.9|7193.3|7191.3|7191.1|7189.3|324
1621426800000|2021-05-19 12:20:00|7191.3|7189.5|7191.1|7189.3|7195.1|7193.1|7191.1|7189.3|370
1621427100000|2021-05-19 12:25:00|7191|7189.2|7188.1|7186.3|7191.8|7190|7187.7|7185.9|249
1621427400000|2021-05-19 12:30:00|7188|7186.2|7185.6|7183.8|7191|7188.5|7185|7182.8|399
1621427700000|2021-05-19 12:35:00|7186.2|7183.2|7188.1|7186.3|7190.3|7188.4|7186.1|7183.2|427
1621428000000|2021-05-19 12:40:00|7188|7186.2|7184.4|7182.6|7189.7|7187.9|7184.2|7182.4|444
1621428300000|2021-05-19 12:45:00|7184.5|7182.7|7181.5|7179.7|7184.7|7182.9|7179.8|7178|357
1621428600000|2021-05-19 12:50:00|7181.4|7179.6|7179.4|7177.6|7183.9|7181.6|7179.4|7177.6|447
1621428900000|2021-05-19 12:55:00|7179.6|7177.8|7177.6|7175.8|7180.6|7178.8|7175.1|7173.3|517
1621429200000|2021-05-19 13:00:00|7177.7|7175.9|7181.5|7179.7|7183.7|7181.8|7176.4|7174|614
1621429500000|2021-05-19 13:05:00|7181.6|7179.8|7185.3|7183.5|7187.7|7185.3|7181.3|7179.5|564
1621429800000|2021-05-19 13:10:00|7186|7183|7182.2|7179.2|7187.7|7185.1|7180.8|7178.4|570
1621430100000|2021-05-19 13:15:00|7181.4|7179.6|7178.9|7177.1|7183.8|7181.4|7178.9|7177.1|566
1621430400000|2021-05-19 13:20:00|7179|7177.2|7185.4|7182.4|7186.3|7183.9|7179|7177.1|541
1621430700000|2021-05-19 13:25:00|7184.9|7181.9|7183.9|7182.1|7185.5|7183.2|7181.2|7178.9|452
1621431000000|2021-05-19 13:30:00|7184.2|7182.4|7186.8|7185|7186.9|7185.1|7182.5|7180.5|499
1621431300000|2021-05-19 13:35:00|7187.2|7185.4|7186.1|7184.3|7187.3|7185.5|7182.5|7180.7|501
1621431600000|2021-05-19 13:40:00|7186.5|7184.7|7193.8|7192|7194.1|7192.3|7185.3|7183.5|488
1621431900000|2021-05-19 13:45:00|7193.7|7191.9|7195.5|7193.7|7196.7|7194.9|7191.8|7189.3|535
1621432200000|2021-05-19 13:50:00|7195.1|7193.3|7196.9|7195.1|7199.5|7197.2|7194.8|7193|568
1621432500000|2021-05-19 13:55:00|7197|7195.2|7197.4|7195.6|7201.6|7199.8|7194.8|7192.9|555
1621432800000|2021-05-19 14:00:00|7197.2|7195.4|7186.5|7184.7|7197.6|7195.4|7186.2|7184.4|660
1621433100000|2021-05-19 14:05:00|7186.4|7184.6|7178.8|7177|7188.9|7186.7|7178.8|7177|633
1621433400000|2021-05-19 14:10:00|7178.9|7177.1|7183.1|7181.3|7184.6|7182.8|7177.5|7175|639
1621433700000|2021-05-19 14:15:00|7183|7181.2|7179.5|7177.7|7184|7181.9|7177.6|7174.8|562
1621434000000|2021-05-19 14:20:00|7180.9|7177.9|7177.4|7175.6|7181.1|7179|7176.3|7174.5|644
1621434300000|2021-05-19 14:25:00|7177.2|7175.4|7186.7|7184.9|7187.9|7185.7|7176.1|7173.8|572
1621434600000|2021-05-19 14:30:00|7186.6|7184.8|7187.6|7184.6|7188.5|7185.9|7183.6|7181.6|580
1621434900000|2021-05-19 14:35:00|7187.8|7184.8|7179.1|7177.3|7189.7|7187.2|7178.9|7176.5|637
1621435200000|2021-05-19 14:40:00|7179.2|7177.4|7177.6|7175.8|7180.6|7178.1|7173.6|7171.2|682
1621435500000|2021-05-19 14:45:00|7177.3|7175.5|7178.5|7176.7|7180.3|7178.5|7173.9|7171.7|645
1621435800000|2021-05-19 14:50:00|7178.6|7176.8|7178.8|7177|7181.8|7179.8|7177.4|7175.6|583
1621436100000|2021-05-19 14:55:00|7178.7|7176.9|7181.6|7179.8|7183.5|7181.5|7177|7174.3|560
1621436400000|2021-05-19 15:00:00|7181.4|7179.6|7180.3|7178.5|7184.6|7182.3|7178.2|7175.9|541
1621436700000|2021-05-19 15:05:00|7180.2|7178.4|7185|7182|7187|7184.6|7178.9|7176.4|485
1621437000000|2021-05-19 15:10:00|7184.6|7182.8|7181.8|7180|7186|7183.6|7181.8|7179.3|357
1621437300000|2021-05-19 15:15:00|7181.7|7179.9|7178.8|7177|7181.7|7179.9|7178.7|7176.3|342
1621437600000|2021-05-19 15:20:00|7178.9|7177.1|7185.9|7184.1|7186.1|7184.3|7178.8|7176.5|301
1621437900000|2021-05-19 15:25:00|7185.8|7184|7182.3|7180.5|7185.8|7184|7182|7180.2|302
1621438200000|2021-05-19 15:30:00|7182.4|7180.6|7183.9|7182.1|7185.6|7183.8|7181.8|7179.9|425
1621438500000|2021-05-19 15:35:00|7184|7182.2|7184.8|7183|7185|7183.2|7182.9|7180.8|414
1621438800000|2021-05-19 15:40:00|7184.9|7183.1|7185.7|7183.9|7186.8|7184.4|7182.8|7181|282
1621439100000|2021-05-19 15:45:00|7185.6|7183.8|7181.6|7179.8|7186|7184.2|7180.9|7179.1|317
1621439400000|2021-05-19 15:50:00|7181.8|7180|7182.1|7180.3|7182.7|7180.9|7180.8|7179|304
1621439700000|2021-05-19 15:55:00|7182|7180.2|7186.8|7185|7188|7186.1|7182|7180.2|274
1621440000000|2021-05-19 16:00:00|7187.1|7185.3|7187|7185.2|7187.3|7185.3|7184.8|7183|360
1621440300000|2021-05-19 16:05:00|7187.1|7185.3|7190.4|7188.6|7191.1|7189.3|7186.7|7184.9|304
1621440600000|2021-05-19 16:10:00|7190.5|7188.7|7191.3|7189.5|7192.7|7190.5|7189.9|7188.1|270
1621440900000|2021-05-19 16:15:00|7192|7189|7192.9|7191.1|7193.8|7192|7190.9|7189|253
1621441200000|2021-05-19 16:20:00|7193|7191.2|7194.8|7193|7195.1|7193.3|7192.7|7190.9|209
1621441500000|2021-05-19 16:25:00|7194.3|7192.5|7192.8|7191|7194.4|7192.6|7192.6|7190.8|233
1621441800000|2021-05-19 16:30:00|7192.9|7191.1|7195.1|7193.3|7195.6|7193.8|7192.7|7190.9|273
1621442100000|2021-05-19 16:35:00|7195.2|7193.4|7193.7|7191.9|7197|7195.2|7192.5|7190.7|314
1621442400000|2021-05-19 16:40:00|7193.8|7192|7192.8|7191|7195.7|7193.9|7192.6|7190.8|287
1621442700000|2021-05-19 16:45:00|7192.9|7191.1|7193.8|7192|7194.8|7193|7192.7|7190.9|271
1621443000000|2021-05-19 16:50:00|7193.9|7192.1|7195.2|7193.4|7195.8|7194|7193.7|7191.9|279
1621443300000|2021-05-19 16:55:00|7195.3|7193.5|7195.1|7193.3|7197.1|7195.3|7194.7|7192.9|251
1621443600000|2021-05-19 17:00:00|7195.2|7193.4|7194.7|7192.9|7196.5|7194.7|7194.4|7192.6|243
1621443900000|2021-05-19 17:05:00|7194.5|7192.7|7195.7|7193.9|7196.8|7195|7194.4|7192.6|276
1621444200000|2021-05-19 17:10:00|7195.6|7193.8|7195.9|7194.1|7197.4|7195.6|7195.4|7193.6|309
1621444500000|2021-05-19 17:15:00|7196|7194.2|7194.5|7192.7|7196.2|7194.4|7194.3|7192.5|243
1621444800000|2021-05-19 17:20:00|7194.6|7192.8|7190.5|7188.7|7194.7|7192.9|7190.4|7188.6|290
1621445100000|2021-05-19 17:25:00|7190.6|7188.8|7191.7|7189.9|7191.8|7190|7189.4|7187.6|237
1621445400000|2021-05-19 17:30:00|7191.6|7189.8|7191.1|7189.3|7192.1|7190.3|7190.7|7188.9|234
1621445700000|2021-05-19 17:35:00|7191|7189.2|7190.5|7188.7|7191.2|7189.4|7188.5|7186.7|261
1621446000000|2021-05-19 17:40:00|7190.4|7188.6|7189.5|7187.7|7190.9|7189.1|7189.2|7187.4|196
1621446300000|2021-05-19 17:45:00|7189.4|7187.6|7188.7|7186.9|7189.8|7188|7188.1|7185.7|259
1621446600000|2021-05-19 17:50:00|7188.8|7187|7191.6|7189.8|7191.6|7189.8|7188.7|7186.9|257
1621446900000|2021-05-19 17:55:00|7191.7|7189.9|7190.4|7186.4|7191.9|7190|7189.1|7185.2|269
1621447200000|2021-05-19 18:00:00|7190.3|7186.3|7177.2|7174.2|7193.3|7190.3|7176.2|7173.2|538
1621447500000|2021-05-19 18:05:00|7177.4|7174.4|7168.1|7165.1|7177.9|7174.9|7161.7|7158.7|929
1621447800000|2021-05-19 18:10:00|7168.8|7165.8|7165.9|7164.1|7168.8|7166.6|7156.7|7153.7|848
1621448100000|2021-05-19 18:15:00|7166.4|7163.4|7161.1|7159.3|7166.9|7163.9|7157.2|7154.2|770
1621448400000|2021-05-19 18:20:00|7161.3|7159.5|7172.3|7169.3|7176.8|7174.4|7160.4|7157.9|783
1621448700000|2021-05-19 18:25:00|7172|7169|7170.6|7168.8|7172.7|7170|7165.7|7163.3|630
1621449000000|2021-05-19 18:30:00|7170.5|7168.7|7163.8|7162|7172.5|7170.7|7162.9|7160.5|655
1621449300000|2021-05-19 18:35:00|7164.5|7161.5|7157.4|7154.4|7167.4|7165.1|7156.8|7154.3|686
1621449600000|2021-05-19 18:40:00|7157.3|7154.3|7159.3|7156.3|7162.4|7159.4|7157.1|7154.3|652
1621449900000|2021-05-19 18:45:00|7159.5|7156.5|7153.6|7151.8|7160.1|7157.6|7152.8|7150.3|613
1621450200000|2021-05-19 18:50:00|7153.5|7151.7|7154.8|7153|7156.6|7154.3|7152.9|7151|403
1621450500000|2021-05-19 18:55:00|7155.3|7153.5|7164.1|7160.1|7165.9|7161.9|7152.7|7150.3|545
1621450800000|2021-05-19 19:00:00|7163.6|7159.6|7157.8|7154.8|7167.9|7163.9|7152.5|7150.1|606
1621451100000|2021-05-19 19:05:00|7157.7|7154.7|7158.9|7155.9|7160.2|7157.9|7154.8|7152.7|513
1621451400000|2021-05-19 19:10:00|7159|7156|7162|7160.2|7163.6|7161.2|7158.1|7155.2|440
1621451700000|2021-05-19 19:15:00|7162.4|7159.4|7166.5|7164.7|7166.6|7164.7|7161.9|7159.4|325
1621452000000|2021-05-19 19:20:00|7166.6|7164.8|7169.5|7167.7|7172.4|7170|7165.4|7163.1|392
1621452300000|2021-05-19 19:25:00|7169.6|7167.8|7170.9|7169.1|7171.8|7169.9|7168.6|7166.3|360
1621452600000|2021-05-19 19:30:00|7171.3|7169.5|7167.9|7166.1|7171.5|7169.7|7167.1|7164.8|298
1621452900000|2021-05-19 19:35:00|7167.8|7166|7166.7|7164.9|7168.9|7166.7|7165.9|7163.4|293
1621453200000|2021-05-19 19:40:00|7166.6|7164.8|7165.2|7163.4|7168.9|7166.9|7164.8|7163|266
1621453500000|2021-05-19 19:45:00|7165.3|7163.5|7162.7|7160.9|7167.7|7165.1|7160.5|7158.3|325
1621453800000|2021-05-19 19:50:00|7162.8|7161|7167.2|7165.4|7167.9|7166|7162.8|7161|408
1621454100000|2021-05-19 19:55:00|7167.1|7165.3|7168.2|7166.4|7168.7|7166.4|7165.9|7163.3|300
1621454400000|2021-05-19 20:00:00|7168.1|7166.3|7169.8|7168|7170.4|7168|7167.8|7165.3|247
1621454700000|2021-05-19 20:05:00|7170.5|7167.5|7170|7168.2|7170.7|7168.2|7168.7|7166.5|143
1621455000000|2021-05-19 20:10:00|7169.8|7168|7172.2|7170.4|7172.9|7170.6|7169.6|7167|135
1621455300000|2021-05-19 20:15:00|7172.3|7170.5|7173|7171.2|7173.6|7171.4|7171.9|7169.5|124
1621455600000|2021-05-19 20:20:00|7172.9|7171.1|7173.6|7170.6|7173.8|7171.4|7171.7|7169.1|119
1621455900000|2021-05-19 20:25:00|7173.7|7170.7|7172.1|7170.3|7173.7|7171.4|7170.1|7167.7|154
1621456200000|2021-05-19 20:30:00|7172|7170.2|7173.9|7172.1|7174.7|7172.2|7172|7169.7|105
1621456500000|2021-05-19 20:35:00|7174|7172.2|7171.5|7169.7|7174.5|7172.2|7171.4|7169.4|90
1621456800000|2021-05-19 20:40:00|7171.4|7169.6|7171.7|7169.9|7172.8|7170.3|7170.9|7168.7|82
1621457100000|2021-05-19 20:45:00|7171.6|7169.8|7171.7|7168.7|7172.5|7169.8|7170.7|7168.5|90
1621457400000|2021-05-19 20:50:00|7171.6|7168.6|7172.1|7169.1|7172.9|7170.5|7171|7168|151
1621457700000|2021-05-19 20:55:00|7172|7169|7173.9|7169.9|7175.1|7171.6|7169.6|7165.6|297
1621458000000|2021-05-19 21:00:00|7173.3|7169.3|7173.3|7169.3|7174.2|7170.2|7171.8|7167.8|38
1621458300000|2021-05-19 21:05:00|7172.9|7168.9|7173.1|7169.1|7174.8|7171|7171.7|7167.7|113
1621458600000|2021-05-19 21:10:00|7173.3|7169.3|7171.9|7167.9|7174.1|7170.8|7171.8|7167.8|103
1621458900000|2021-05-19 21:15:00|7172|7168|7174.1|7171|7175|7171|7171.7|7167.7|184
1621459200000|2021-05-19 21:20:00|7173.9|7170.9|7171.4|7167.4|7175.8|7172.4|7170|7166|185
1621459500000|2021-05-19 21:25:00|7171.7|7167.7|7174.3|7170.3|7174.4|7170.4|7167.6|7163.6|177
1621459800000|2021-05-19 21:30:00|7174.2|7170.2|7173.1|7169.1|7174.7|7171|7172.5|7168.9|161
1621460100000|2021-05-19 21:35:00|7172.9|7169.5|7173.9|7170.1|7174.6|7171|7172.6|7168.8|187
1621460400000|2021-05-19 21:40:00|7174|7170|7173.2|7169.3|7174.3|7170.6|7172.5|7169|120
1621460700000|2021-05-19 21:45:00|7173.7|7169.7|7173.4|7169.4|7174|7170.3|7171.8|7168.6|218
1621461000000|2021-05-19 21:50:00|7173.2|7169.6|7173.1|7169.7|7174.1|7170.5|7172.2|7169|173
1621461300000|2021-05-19 21:55:00|7173.3|7169.5|7172.8|7169.2|7173.7|7170.1|7172.3|7169.2|147
1621461600000|2021-05-19 22:00:00|7172.6|7169.4|7173.1|7170.1|7174.2|7170.9|7172.4|7169.4|331
1621461900000|2021-05-19 22:05:00|7173.4|7170.4|7171.7|7168.7|7173.4|7170.4|7170.4|7166.4|246
1621462200000|2021-05-19 22:10:00|7171.8|7168.8|7170.1|7167.1|7171.9|7168.9|7169.9|7166.9|90
1621462500000|2021-05-19 22:15:00|7170|7167|7168.3|7165.3|7170.6|7167.6|7168.1|7165.1|77
1621462800000|2021-05-19 22:20:00|7168.4|7165.4|7167.6|7164.6|7168.4|7165.4|7166.8|7163.8|105
1621463100000|2021-05-19 22:25:00|7167.5|7164.5|7167.6|7164.6|7168|7165|7167|7164|96
1621463400000|2021-05-19 22:30:00|7167.3|7164.3|7167.2|7164.2|7169.7|7166.7|7166.5|7163.5|150
1621463700000|2021-05-19 22:35:00|7167|7164|7169.1|7166.1|7169.2|7166.2|7166.3|7163.3|124
1621464000000|2021-05-19 22:40:00|7169.2|7166.2|7167.1|7164.1|7169.3|7166.3|7167.1|7164.1|89
1621464300000|2021-05-19 22:45:00|7167.2|7164.2|7166.6|7163.6|7167.2|7164.2|7166.3|7163.3|78
1621464600000|2021-05-19 22:50:00|7166.5|7163.5|7166.1|7163.1|7166.9|7163.9|7165.7|7162.9|109
1621464900000|2021-05-19 22:55:00|7165.9|7162.9|7165.5|7162.5|7165.9|7162.9|7165.3|7162.3|88
1621465200000|2021-05-19 23:00:00|7165.4|7162.4|7169|7166|7169.2|7166.4|7163.3|7160.8|195
1621465500000|2021-05-19 23:05:00|7169.1|7166.1|7170.2|7167.2|7170.3|7167.3|7167.9|7165.6|124
1621465800000|2021-05-19 23:10:00|7170.3|7167.3|7170.1|7167.1|7170.3|7167.3|7167.8|7165.4|124
1621466100000|2021-05-19 23:15:00|7170.2|7167.2|7169.9|7168.1|7171.2|7168.6|7169.4|7167.1|92
1621466400000|2021-05-19 23:20:00|7170.6|7167.6|7168.9|7167.1|7170.8|7168.5|7168.8|7167|113
1621466700000|2021-05-19 23:25:00|7169|7167.2|7166.9|7163.9|7169|7167.2|7165.1|7162.7|151
1621467000000|2021-05-19 23:30:00|7167|7164|7167.8|7164.8|7168.7|7166.2|7162.8|7160.6|175
1621467300000|2021-05-19 23:35:00|7167.7|7164.7|7168|7165|7168.1|7165.2|7166.5|7163.9|115
1621467600000|2021-05-19 23:40:00|7167.9|7164.9|7163.9|7160.9|7168.2|7165.9|7163.1|7160.1|130
1621467900000|2021-05-19 23:45:00|7163.8|7160.8|7163.7|7161.9|7164.3|7162|7162.6|7160.1|90
1621468200000|2021-05-19 23:50:00|7163.8|7162|7163.7|7160.7|7165|7163.1|7162.9|7160.6|118
1621468500000|2021-05-19 23:55:00|7163.8|7160.8|7162.8|7159.8|7164.8|7162.4|7160.7|7158.7|173
1621468800000|2021-05-20 00:00:00|7162.9|7159.9|7162.7|7160.9|7165.4|7163|7161.5|7159.2|293
1621469100000|2021-05-20 00:05:00|7162.6|7160.8|7163.8|7160.8|7166.6|7164.1|7162.6|7160.5|185
1621469400000|2021-05-20 00:10:00|7163.9|7160.9|7164|7162.2|7164.9|7162.5|7161.9|7160.1|236
1621469700000|2021-05-20 00:15:00|7164.6|7162.8|7171.6|7169.8|7172|7169.9|7164.6|7162.4|299
1621470000000|2021-05-20 00:20:00|7171.7|7169.9|7171.4|7168.4|7173.8|7171.3|7170.7|7168.3|228
1621470300000|2021-05-20 00:25:00|7171.3|7168.3|7171.6|7168.6|7171.9|7169.9|7169.8|7167.6|178
1621470600000|2021-05-20 00:30:00|7171|7169.2|7174.9|7173.1|7175.5|7173.1|7170.6|7168.8|210
1621470900000|2021-05-20 00:35:00|7175.5|7172.5|7176|7174.2|7178.2|7176.3|7174.9|7172.2|338
1621471200000|2021-05-20 00:40:00|7175.9|7174.1|7175.7|7173.9|7178.2|7176.4|7174.2|7172.4|261
1621471500000|2021-05-20 00:45:00|7175.8|7174|7172.7|7170.9|7177|7175.1|7172.6|7170.8|256
1621471800000|2021-05-20 00:50:00|7172.8|7171|7174.1|7171.1|7174.3|7172|7171.5|7169.4|297
1621472100000|2021-05-20 00:55:00|7174|7171|7174.3|7171.3|7174.4|7171.9|7172.5|7170.2|250
1621472400000|2021-05-20 01:00:00|7174.2|7171.2|7172.1|7170.3|7175.1|7172.9|7171.6|7169.8|292
1621472700000|2021-05-20 01:05:00|7172.2|7170.4|7166.7|7164.9|7172.8|7171|7166.4|7164.3|317
1621473000000|2021-05-20 01:10:00|7166.8|7165|7162.4|7159.4|7166.8|7165|7161.2|7158.6|281
1621473300000|2021-05-20 01:15:00|7161.7|7159.9|7163.3|7160.3|7164.5|7162|7157.8|7155.3|360
1621473600000|2021-05-20 01:20:00|7163.2|7160.2|7164.3|7161.3|7166.1|7163.8|7161.9|7160.1|283
1621473900000|2021-05-20 01:25:00|7164.2|7161.2|7166.1|7162.1|7166.8|7162.8|7162.1|7159.1|268
1621474200000|2021-05-20 01:30:00|7165.8|7162|7165|7163.2|7167.7|7164.7|7159.1|7156.1|465
1621474500000|2021-05-20 01:35:00|7166.3|7163.3|7169.8|7166.8|7172.2|7169.8|7165.5|7163.2|448
1621474800000|2021-05-20 01:40:00|7169.9|7166.9|7168.8|7165.8|7171.2|7168.8|7167.5|7165.2|370
1621475100000|2021-05-20 01:45:00|7168.9|7165.9|7171.3|7168.3|7171.9|7169.4|7168.5|7165.8|277
1621475400000|2021-05-20 01:50:00|7171.4|7168.4|7173.9|7170.9|7173.9|7170.9|7170.6|7167.7|259
1621475700000|2021-05-20 01:55:00|7173.7|7170.7|7171.2|7168.2|7175.1|7172.8|7171.2|7168.2|340
1621476000000|2021-05-20 02:00:00|7171.1|7168.1|7173.1|7170.1|7179.4|7176.5|7171.1|7168.1|427
1621476300000|2021-05-20 02:05:00|7173|7170|7171.2|7168.2|7174.4|7171.8|7169.2|7166.4|329
1621476600000|2021-05-20 02:10:00|7171.3|7168.3|7169.4|7166.4|7172.5|7169.9|7168.9|7166.3|327
1621476900000|2021-05-20 02:15:00|7169.5|7166.5|7166.8|7165|7170.1|7167.6|7165.7|7163.4|306
1621477200000|2021-05-20 02:20:00|7166.7|7164.9|7167.3|7165.5|7168.1|7165.9|7165.7|7163.4|249
1621477500000|2021-05-20 02:25:00|7167.2|7165.4|7166.9|7165.1|7167.9|7166|7166.3|7164.4|302
1621477800000|2021-05-20 02:30:00|7166.8|7165|7168.9|7167.1|7169|7167.2|7166.2|7164.4|238
1621478100000|2021-05-20 02:35:00|7168.8|7167|7168.9|7167.1|7170.9|7168.6|7168|7166.2|273
1621478400000|2021-05-20 02:40:00|7168.8|7167|7170.4|7167.4|7170.5|7168|7166.9|7164.7|249
1621478700000|2021-05-20 02:45:00|7170.3|7167.3|7170.8|7169|7171.5|7169.2|7169.7|7167.3|218
1621479000000|2021-05-20 02:50:00|7170.9|7169.1|7169.8|7168|7171|7169.2|7169.2|7167.4|191
1621479300000|2021-05-20 02:55:00|7169.9|7168.1|7167.3|7165.5|7170.8|7169|7166.9|7164.8|244
1621479600000|2021-05-20 03:00:00|7167.4|7165.6|7168.3|7166.5|7168.6|7166.6|7166.5|7164.7|195
1621479900000|2021-05-20 03:05:00|7168.2|7166.4|7168|7166.2|7169.3|7167.5|7167.5|7165.4|223
1621480200000|2021-05-20 03:10:00|7167.9|7166.1|7172.5|7169.5|7173.1|7170.8|7167.9|7166.1|252
1621480500000|2021-05-20 03:15:00|7172.4|7169.4|7172.1|7170.3|7172.6|7170.5|7171.3|7169|211
1621480800000|2021-05-20 03:20:00|7172.2|7170.4|7175.4|7173.6|7175.5|7173.7|7171.7|7169.9|152
1621481100000|2021-05-20 03:25:00|7175.5|7173.7|7175.1|7173.3|7175.6|7173.8|7173.8|7172|160
1621481400000|2021-05-20 03:30:00|7174.9|7173.1|7176.1|7174.3|7176.2|7174.4|7173.8|7171.5|228
1621481700000|2021-05-20 03:35:00|7176|7174.2|7177|7175.2|7177.6|7175.5|7175.9|7174.1|174
1621482000000|2021-05-20 03:40:00|7176.9|7175.1|7177|7175.2|7178.2|7176.1|7176.1|7174.3|186
1621482300000|2021-05-20 03:45:00|7176.9|7175.1|7174|7172.2|7177|7175.2|7173.6|7171.2|144
1621482600000|2021-05-20 03:50:00|7173.9|7172.1|7176.7|7174.9|7177.1|7175.1|7173.8|7171.4|171
1621482900000|2021-05-20 03:55:00|7176.8|7175|7176|7173|7176.9|7175.1|7174.7|7172.3|139
1621483200000|2021-05-20 04:00:00|7175.1|7173.3|7174|7172.2|7175.6|7173.7|7173.8|7171.8|162
1621483500000|2021-05-20 04:05:00|7173.9|7172.1|7174.4|7172.6|7175.4|7173.1|7173.4|7171.4|215
1621483800000|2021-05-20 04:10:00|7174.5|7172.7|7174.4|7172.6|7176.1|7174|7173.9|7171.4|139
1621484100000|2021-05-20 04:15:00|7174.5|7172.7|7176.7|7174.9|7177.2|7175|7174.5|7172.7|170
1621484400000|2021-05-20 04:20:00|7176.9|7175.1|7177.2|7175.4|7178.1|7176.2|7176.2|7174.1|176
1621484700000|2021-05-20 04:25:00|7177.1|7175.3|7179.1|7177.3|7179.1|7177.3|7177.1|7175.3|164
1621485000000|2021-05-20 04:30:00|7179|7177.2|7179|7177.2|7179.7|7177.9|7178.5|7176.5|171
1621485300000|2021-05-20 04:35:00|7178.9|7177.1|7178.8|7177|7180.5|7178.7|7178.2|7176.4|191
1621485600000|2021-05-20 04:40:00|7179.2|7177.4|7179.5|7177.7|7180|7177.9|7178.6|7176.8|163
1621485900000|2021-05-20 04:45:00|7179.4|7177.6|7181|7179.2|7181.3|7179.5|7178.5|7176.7|182
1621486200000|2021-05-20 04:50:00|7180.9|7179.1|7181.3|7179.5|7182|7180.2|7180.4|7178.6|169
1621486500000|2021-05-20 04:55:00|7181.2|7179.4|7182.6|7180.8|7183.3|7181.5|7180.9|7179.1|140
1621486800000|2021-05-20 05:00:00|7182.7|7180.9|7182.4|7180.6|7183.1|7181.3|7180.6|7178.8|194
1621487100000|2021-05-20 05:05:00|7182.5|7180.7|7181.5|7179.7|7182.5|7180.7|7181.4|7179.6|117
1621487400000|2021-05-20 05:10:00|7181.4|7179.6|7178.9|7177.1|7181.5|7179.7|7178.7|7176.5|174
1621487700000|2021-05-20 05:15:00|7178.8|7177|7178.4|7176.6|7178.9|7177.1|7177.7|7175.9|129
1621488000000|2021-05-20 05:20:00|7178.5|7176.7|7178.9|7177.1|7179.1|7177.3|7178.3|7175.9|137
1621488300000|2021-05-20 05:25:00|7178.8|7177|7181|7179.2|7181.1|7179.3|7178.8|7177|110
1621488600000|2021-05-20 05:30:00|7181.5|7179.7|7182.8|7181|7186.1|7183.7|7181.4|7178.9|248
1621488900000|2021-05-20 05:35:00|7182.7|7180.9|7180.8|7179|7183.6|7181.2|7180.6|7178.8|138
1621489200000|2021-05-20 05:40:00|7180.7|7178.9|7182.9|7181.1|7183|7181.2|7180.3|7178.5|221
1621489500000|2021-05-20 05:45:00|7182.8|7181|7182|7180.2|7183|7181.2|7181.6|7179.8|159
1621489800000|2021-05-20 05:50:00|7181.9|7180.1|7181.8|7180|7183.1|7180.9|7181.3|7178.9|162
1621490100000|2021-05-20 05:55:00|7182|7180.2|7182.4|7179.4|7183.4|7181.6|7181.5|7179|168
1621490400000|2021-05-20 06:00:00|7181.2|7179|7180|7177|7184.5|7181.8|7177.5|7175.1|407
1621490700000|2021-05-20 06:05:00|7179.3|7177.5|7186.5|7183.5|7187|7184.3|7178.9|7176.4|338
1621491000000|2021-05-20 06:10:00|7186.6|7183.6|7189.1|7187.3|7190.1|7187.4|7185.4|7182.9|334
1621491300000|2021-05-20 06:15:00|7189|7187.2|7189.6|7186.6|7191.1|7188.9|7188.5|7186.3|222
1621491600000|2021-05-20 06:20:00|7189.9|7186.9|7186.1|7183.1|7190|7187.7|7184.8|7182.4|240
1621491900000|2021-05-20 06:25:00|7185.5|7183.7|7189.7|7186.7|7189.7|7187.6|7185.1|7182.9|330
1621492200000|2021-05-20 06:30:00|7189.2|7187.4|7197.5|7194.5|7197.6|7194.8|7188.1|7185.5|341
1621492500000|2021-05-20 06:35:00|7197.6|7194.6|7192.9|7189.9|7197.6|7195|7192.4|7189.9|341
1621492800000|2021-05-20 06:40:00|7193|7190|7190.3|7188.5|7194.4|7191.8|7190.3|7187.5|333
1621493100000|2021-05-20 06:45:00|7190.4|7188.6|7189.3|7186.3|7192.5|7190|7188.5|7185.5|261
1621493400000|2021-05-20 06:50:00|7189.2|7186.2|7188.4|7185.4|7189.8|7187.4|7187|7184.5|383
1621493700000|2021-05-20 06:55:00|7187.9|7186.1|7186.2|7183.2|7188.9|7186.3|7183.3|7181|383
1621494000000|2021-05-20 07:00:00|7186.4|7183.4|7189.8|7188|7190.6|7188|7186.3|7183.4|452
1621494300000|2021-05-20 07:05:00|7190.4|7187.4|7188.9|7185.9|7191.8|7189.5|7188.2|7185.7|434
1621494600000|2021-05-20 07:10:00|7188.2|7186.4|7190.9|7189.1|7191.5|7189.2|7187.8|7185.4|404
1621494900000|2021-05-20 07:15:00|7191|7189.2|7194.5|7192.7|7195.1|7193.3|7189.9|7187.8|431
1621495200000|2021-05-20 07:20:00|7194.6|7192.8|7194|7192.2|7196.6|7194.2|7193.3|7191.4|356
1621495500000|2021-05-20 07:25:00|7194.1|7192.3|7196.3|7194.5|7197.1|7194.7|7193.6|7191.2|301
1621495800000|2021-05-20 07:30:00|7196.4|7194.6|7195.5|7192.5|7197.9|7195.4|7192.3|7189.6|392
1621496100000|2021-05-20 07:35:00|7194.9|7193.1|7199.8|7198|7200.8|7199|7193.8|7191.4|384
1621496400000|2021-05-20 07:40:00|7199.7|7197.9|7197.2|7194.2|7201.1|7198.2|7195.9|7193.9|398
1621496700000|2021-05-20 07:45:00|7197.3|7194.3|7193.9|7190.9|7199.5|7196.8|7193.9|7190.9|323
1621497000000|2021-05-20 07:50:00|7193.4|7191.6|7195.6|7192.6|7196|7193.4|7192.9|7190.3|326
1621497300000|2021-05-20 07:55:00|7195.5|7192.5|7196.3|7194.5|7198.8|7196.5|7194.9|7192.4|373
1621497600000|2021-05-20 08:00:00|7196.4|7194.6|7192.8|7191|7197|7195.2|7192.8|7190.4|367
1621497900000|2021-05-20 08:05:00|7192.9|7191.1|7194.8|7193|7197|7194.5|7192.8|7191|321
1621498200000|2021-05-20 08:10:00|7195.4|7192.4|7197.9|7196.1|7198.6|7196.1|7194.4|7192.4|278
1621498500000|2021-05-20 08:15:00|7197.8|7196|7197.5|7195.7|7199.5|7197.3|7197.4|7195.2|298
1621498800000|2021-05-20 08:20:00|7197.4|7195.6|7192.9|7191.1|7197.9|7195.7|7192.9|7191.1|262
1621499100000|2021-05-20 08:25:00|7193|7191.2|7192.3|7189.3|7194|7191.8|7190.5|7188|283
1621499400000|2021-05-20 08:30:00|7192.2|7189.2|7187.9|7186.1|7193.2|7190.2|7187.6|7184.8|282
1621499700000|2021-05-20 08:35:00|7187.8|7186|7183|7180|7189.1|7186.3|7182.2|7179.7|353
1621500000000|2021-05-20 08:40:00|7182.9|7179.9|7181.6|7178.6|7185.6|7182.6|7181.3|7178.4|328
1621500300000|2021-05-20 08:45:00|7181.5|7178.5|7181.5|7178.5|7182.8|7180.1|7178.9|7176|326
1621500600000|2021-05-20 08:50:00|7181.6|7178.6|7174.6|7171.6|7181.7|7178.7|7174|7171.4|401
1621500900000|2021-05-20 08:55:00|7174.5|7171.5|7177.6|7174.6|7177.6|7174.6|7172.4|7170|384
1621501200000|2021-05-20 09:00:00|7177.5|7174.5|7176.6|7173.6|7177.6|7174.6|7174.3|7171.5|339
1621501500000|2021-05-20 09:05:00|7176.7|7173.7|7177.8|7174.8|7178.8|7176.2|7175.9|7173.4|323
1621501800000|2021-05-20 09:10:00|7177.9|7174.9|7178.3|7175.3|7179.1|7176.1|7177|7174|249
1621502100000|2021-05-20 09:15:00|7178.4|7175.4|7175.6|7172.6|7178.6|7176.1|7174.4|7172|263
1621502400000|2021-05-20 09:20:00|7175.5|7172.5|7171.5|7168.5|7176.8|7174.4|7170.3|7168.1|333
1621502700000|2021-05-20 09:25:00|7171.4|7168.4|7173.6|7171.8|7174.7|7172|7170.4|7168|329
1621503000000|2021-05-20 09:30:00|7173.5|7171.7|7174.7|7171.7|7175.7|7173.3|7172.4|7170.1|292
1621503300000|2021-05-20 09:35:00|7174.6|7171.6|7174.1|7171.1|7176.2|7173.8|7173.6|7171.1|325
1621503600000|2021-05-20 09:40:00|7174.2|7171.2|7174.4|7171.4|7175.4|7173|7173.5|7171|272
1621503900000|2021-05-20 09:45:00|7174.5|7171.5|7174.8|7173|7175.6|7173|7172.4|7170|252
1621504200000|2021-05-20 09:50:00|7175|7173.2|7176.5|7173.5|7176.7|7174.2|7174|7171.6|285
1621504500000|2021-05-20 09:55:00|7176.6|7173.6|7177|7174|7177.8|7175.4|7175.5|7173.1|209
1621504800000|2021-05-20 10:00:00|7177.4|7174.4|7177.1|7175.3|7177.8|7175.5|7174.6|7171.6|282
1621505100000|2021-05-20 10:05:00|7177|7175.2|7176.6|7173.6|7178.9|7176.4|7175.9|7173.6|247
1621505400000|2021-05-20 10:10:00|7176.5|7173.5|7173.9|7172.1|7177.1|7175.1|7173.1|7170.6|281
1621505700000|2021-05-20 10:15:00|7174|7172.2|7175.1|7172.1|7175.1|7172.3|7172|7169.6|213
1621506000000|2021-05-20 10:20:00|7174.9|7171.9|7174.6|7171.6|7175.8|7173.3|7172|7169.6|234
1621506300000|2021-05-20 10:25:00|7174.7|7171.7|7175.4|7172.4|7176|7173.2|7173|7170.4|229
1621506600000|2021-05-20 10:30:00|7175.5|7172.5|7177.7|7174.7|7177.8|7175.1|7174.9|7172.3|296
1621506900000|2021-05-20 10:35:00|7177.6|7174.6|7179.5|7176.5|7179.8|7177.2|7176.1|7173.5|282
1621507200000|2021-05-20 10:40:00|7178.9|7177.1|7179.5|7176.5|7181.8|7179.3|7178.9|7176.4|235
1621507500000|2021-05-20 10:45:00|7179.6|7176.6|7178.4|7175.4|7180.1|7177.7|7176.8|7174.5|263
1621507800000|2021-05-20 10:50:00|7178.5|7175.5|7182.5|7180.7|7183.3|7180.9|7177.8|7175.4|258
1621508100000|2021-05-20 10:55:00|7182.4|7180.6|7182|7179|7184.7|7182|7180.8|7178.5|308
1621508400000|2021-05-20 11:00:00|7181.4|7179.6|7182|7180.2|7184.2|7181.8|7180.5|7178|271
1621508700000|2021-05-20 11:05:00|7181.9|7180.1|7181|7179.2|7182.7|7180.1|7180.4|7178.2|264
1621509000000|2021-05-20 11:10:00|7180.9|7179.1|7184.7|7181.7|7184.9|7182.4|7180.9|7179.1|220
1621509300000|2021-05-20 11:15:00|7184.8|7181.8|7185.9|7184.1|7186.6|7184.3|7184.4|7181.7|275
1621509600000|2021-05-20 11:20:00|7186|7184.2|7183.7|7180.7|7187.6|7184.9|7182.9|7180.4|222
1621509900000|2021-05-20 11:25:00|7183.8|7180.8|7182.8|7181|7183.8|7181.5|7181.9|7179.6|187
1621510200000|2021-05-20 11:30:00|7182.9|7181.1|7182.8|7181|7184.6|7182.3|7182.2|7179.8|231
1621510500000|2021-05-20 11:35:00|7182.5|7180.7|7181.5|7179.7|7183.9|7182.1|7181.4|7179.1|200
1621510800000|2021-05-20 11:40:00|7181.6|7179.8|7181.9|7180.1|7182.5|7180.7|7180.8|7179|190
1621511100000|2021-05-20 11:45:00|7181.8|7180|7182|7180.2|7182.5|7180.6|7180.9|7179.1|199
1621511400000|2021-05-20 11:50:00|7182.1|7180.3|7183.8|7182|7184.6|7182.8|7181.4|7179.6|187
1621511700000|2021-05-20 11:55:00|7183.9|7182.1|7184.8|7183|7185.7|7183.9|7183.5|7181.7|177
1621512000000|2021-05-20 12:00:00|7184.9|7183.1|7190|7188.2|7191.1|7188.7|7184.3|7182.5|350
1621512300000|2021-05-20 12:05:00|7190.1|7188.3|7187.7|7185.9|7190.7|7188.7|7186.7|7184.9|228
1621512600000|2021-05-20 12:10:00|7187.8|7186|7183.9|7182.1|7188|7186.2|7183.7|7181.9|224
1621512900000|2021-05-20 12:15:00|7184|7182.2|7184.7|7182.9|7186.5|7184.7|7183.2|7181.4|201
1621513200000|2021-05-20 12:20:00|7184.8|7183|7185|7183.2|7187.1|7185.3|7183.9|7182.1|239
1621513500000|2021-05-20 12:25:00|7184.9|7183.1|7187.9|7183.9|7188.3|7185.2|7184.7|7182.9|204
1621513800000|2021-05-20 12:30:00|7188|7184|7189|7187.2|7191.5|7189.4|7187.6|7184|352
1621514100000|2021-05-20 12:35:00|7188.9|7187.1|7192.6|7190.8|7193.6|7191.3|7188.9|7186.9|312
1621514400000|2021-05-20 12:40:00|7192.5|7190.7|7190.8|7189|7194.5|7192.7|7190.6|7188.4|321
1621514700000|2021-05-20 12:45:00|7190.7|7188.9|7188.4|7186.6|7191.8|7190|7188.1|7186.3|377
1621515000000|2021-05-20 12:50:00|7188.3|7186.5|7188.8|7187|7190.6|7188.5|7187.3|7185.4|335
1621515300000|2021-05-20 12:55:00|7189.3|7186.3|7190.6|7187.6|7190.6|7188|7186|7184.2|264
1621515600000|2021-05-20 13:00:00|7190.5|7187.5|7186.9|7185.1|7193.4|7190.6|7186.7|7184.6|395
1621515900000|2021-05-20 13:05:00|7187.5|7184.5|7186.4|7184.6|7189|7187.1|7185.6|7183.4|376
1621516200000|2021-05-20 13:10:00|7186.3|7184.5|7192.1|7190.3|7192.5|7190.7|7186.3|7184.5|390
1621516500000|2021-05-20 13:15:00|7192|7190.2|7195.4|7193.6|7198.5|7196.1|7191.3|7189.5|397
1621516800000|2021-05-20 13:20:00|7195.5|7193.7|7197.1|7195.3|7199.8|7197.5|7195|7192.6|351
1621517100000|2021-05-20 13:25:00|7197|7195.2|7198.2|7196.4|7200.2|7197.6|7196.3|7194.4|252
1621517400000|2021-05-20 13:30:00|7198.5|7196.7|7204.5|7202.7|7206.6|7204.3|7197.8|7195.5|414
1621517700000|2021-05-20 13:35:00|7204.6|7202.8|7204.5|7202.7|7206.8|7204.7|7203.4|7201.6|389
1621518000000|2021-05-20 13:40:00|7204.4|7202.6|7206.5|7204.7|7206.9|7205.1|7201.8|7200|348
1621518300000|2021-05-20 13:45:00|7206.9|7205.1|7210.4|7208.6|7213.6|7211.8|7206.5|7204.5|455
1621518600000|2021-05-20 13:50:00|7210.3|7208.5|7210.5|7208.7|7211.8|7210|7205|7202.5|457
1621518900000|2021-05-20 13:55:00|7210.9|7209.1|7209.5|7206.5|7212.2|7210.4|7208.3|7206|307
1621519200000|2021-05-20 14:00:00|7209.4|7206.4|7213.7|7211.9|7215.6|7213.2|7209.4|7206.4|449
1621519500000|2021-05-20 14:05:00|7213.3|7211.5|7213|7211.2|7216.5|7214.1|7211.8|7209.5|379
1621519800000|2021-05-20 14:10:00|7212.9|7211.1|7213.9|7212.1|7216.5|7214.3|7212.9|7210.9|408
1621520100000|2021-05-20 14:15:00|7214|7212.2|7213.6|7211.8|7216.1|7213.7|7212.3|7210.2|456
1621520400000|2021-05-20 14:20:00|7214.2|7211.2|7216.3|7213.3|7216.7|7214.3|7212.4|7210.2|472
1621520700000|2021-05-20 14:25:00|7216.2|7213.2|7210.4|7208.6|7217.8|7215.9|7210.4|7208.6|372
1621521000000|2021-05-20 14:30:00|7210.5|7208.7|7209|7207.2|7212.6|7210.3|7209|7207.2|321
1621521300000|2021-05-20 14:35:00|7209.1|7207.3|7209|7207.2|7210.6|7208.4|7206.8|7204.5|357
1621521600000|2021-05-20 14:40:00|7209.1|7207.3|7209.7|7207.9|7212.1|7210.3|7207.8|7205.6|430
1621521900000|2021-05-20 14:45:00|7209.5|7207.7|7204.9|7203.1|7211|7209|7204.2|7202.3|459
1621522200000|2021-05-20 14:50:00|7204.8|7203|7204.8|7203|7212.7|7210.1|7204.7|7202.5|473
1621522500000|2021-05-20 14:55:00|7204.9|7203.1|7204.5|7202.7|7206.9|7205.1|7204|7202.1|457
1621522800000|2021-05-20 15:00:00|7204.4|7202.6|7208.2|7206.4|7208.3|7206.5|7204.4|7202.6|396
1621523100000|2021-05-20 15:05:00|7208.3|7206.5|7209.9|7208.1|7210.1|7208.3|7205.8|7204|319
1621523400000|2021-05-20 15:10:00|7210|7208.2|7208.6|7206.8|7213.6|7211.8|7208.6|7206.8|265
1621523700000|2021-05-20 15:15:00|7209|7207.2|7207.1|7205.3|7210.1|7208.3|7206.6|7204.8|239
1621524000000|2021-05-20 15:20:00|7206.9|7205.1|7204.8|7203|7207.4|7205.6|7204.3|7202.5|223
1621524300000|2021-05-20 15:25:00|7204.7|7202.9|7203.7|7201.9|7204.9|7203.1|7202.6|7200.8|176
1621524600000|2021-05-20 15:30:00|7203.8|7202|7203.7|7201.9|7204|7202.1|7202.6|7200.2|160
1621524900000|2021-05-20 15:35:00|7203.8|7202|7205.7|7203.9|7205.7|7203.9|7203.7|7201.9|233
1621525200000|2021-05-20 15:40:00|7205.6|7203.8|7212.9|7211.1|7214|7212.2|7205.6|7203.8|282
1621525500000|2021-05-20 15:45:00|7212.7|7210.9|7212.9|7211.1|7213.9|7212|7211.6|7208.8|249
1621525800000|2021-05-20 15:50:00|7213|7211.2|7211|7209.2|7213.9|7212|7210.8|7209|221
1621526100000|2021-05-20 15:55:00|7210.9|7209.1|7212|7210.2|7213.6|7211.1|7210.9|7209.1|247
1621526400000|2021-05-20 16:00:00|7211.9|7210.1|7207.8|7206|7213.1|7210.9|7207.7|7205.5|361
1621526700000|2021-05-20 16:05:00|7208|7206.2|7205.4|7203.6|7209.3|7206.8|7204.6|7202.2|311
1621527000000|2021-05-20 16:10:00|7206|7203|7202.5|7200.7|7206.5|7204|7201.6|7199.3|340
1621527300000|2021-05-20 16:15:00|7202.7|7200.9|7198.7|7195.7|7203.5|7201.4|7197.6|7195.1|380
1621527600000|2021-05-20 16:20:00|7198.8|7195.8|7199.9|7198.1|7200.4|7198.2|7198.5|7195.8|274
1621527900000|2021-05-20 16:25:00|7199.8|7198|7200.8|7199|7200.9|7199|7199.6|7197.4|296
1621528200000|2021-05-20 16:30:00|7200.9|7199.1|7200.5|7198.7|7202.8|7201|7200.5|7198.7|234
1621528500000|2021-05-20 16:35:00|7200.6|7198.8|7196.1|7194.3|7200.7|7198.9|7194.3|7192|300
1621528800000|2021-05-20 16:40:00|7196.2|7194.4|7197.1|7195.3|7198.8|7196.5|7196|7193.6|275
1621529100000|2021-05-20 16:45:00|7197|7195.2|7199.2|7197.4|7200.2|7198.4|7197|7195.2|254
1621529400000|2021-05-20 16:50:00|7199.3|7197.5|7200.2|7198.4|7202.1|7199.8|7198.9|7197.1|290
1621529700000|2021-05-20 16:55:00|7200.3|7198.5|7198.9|7197.1|7200.5|7198.7|7198.2|7196.4|227
1621530000000|2021-05-20 17:00:00|7199|7197.2|7199.6|7197.8|7200.2|7198.4|7198.7|7196.9|256
1621530300000|2021-05-20 17:05:00|7199.7|7197.9|7199.5|7197.7|7201|7199.2|7198.9|7197.1|277
1621530600000|2021-05-20 17:10:00|7199.4|7197.6|7199.7|7197.9|7200|7198.2|7198.3|7196.5|239
1621530900000|2021-05-20 17:15:00|7199.5|7197.7|7199.2|7197.4|7200.3|7198.1|7199|7197.1|201
1621531200000|2021-05-20 17:20:00|7199.3|7197.5|7199.9|7198.1|7200.2|7198.4|7199|7197.2|165
1621531500000|2021-05-20 17:25:00|7200|7198.2|7198.4|7196.6|7200.2|7198.3|7198|7196.2|138
1621531800000|2021-05-20 17:30:00|7198.5|7196.7|7197.3|7195.5|7198.5|7196.7|7197.1|7195.3|136
1621532100000|2021-05-20 17:35:00|7197.2|7195.4|7196.4|7194.6|7197.8|7195.9|7196.2|7194.4|135
1621532400000|2021-05-20 17:40:00|7196.3|7194.5|7197.1|7195.3|7197.4|7195.6|7196.2|7194.4|152
1621532700000|2021-05-20 17:45:00|7197|7195.2|7196.6|7194.8|7197.6|7195.8|7196.2|7194.4|186
1621533000000|2021-05-20 17:50:00|7196.7|7194.9|7194|7192.2|7196.7|7194.9|7193.2|7191.4|245
1621533300000|2021-05-20 17:55:00|7194.1|7192.3|7195.1|7193.3|7195.3|7193.5|7193.3|7191.5|217
1621533600000|2021-05-20 18:00:00|7195|7193.2|7196.8|7195|7199|7196.6|7195|7193.2|274
1621533900000|2021-05-20 18:05:00|7196.7|7194.9|7196.7|7194.9|7197.6|7195.8|7196.2|7194.4|225
1621534200000|2021-05-20 18:10:00|7196.6|7194.8|7197.1|7195.3|7197.9|7196.1|7196.6|7194.7|188
1621534500000|2021-05-20 18:15:00|7197.2|7195.4|7197.6|7195.8|7197.8|7196|7195.3|7193.5|203
1621534800000|2021-05-20 18:20:00|7197.7|7195.9|7196.2|7194.4|7197.7|7195.9|7195.3|7193.5|218
1621535100000|2021-05-20 18:25:00|7196.3|7194.5|7197.2|7195.4|7197.3|7195.5|7196|7194.2|182
1621535400000|2021-05-20 18:30:00|7197.3|7195.5|7193.6|7191.8|7197.8|7196|7193.6|7191.8|208
1621535700000|2021-05-20 18:35:00|7193.7|7191.9|7193.5|7191.7|7195.6|7193.3|7193|7191.2|243
1621536000000|2021-05-20 18:40:00|7193.6|7191.8|7191.6|7189.8|7193.8|7192|7190.9|7188.4|183
1621536300000|2021-05-20 18:45:00|7191.8|7190|7193.5|7191.7|7194.2|7192.4|7191.2|7189.1|206
1621536600000|2021-05-20 18:50:00|7193.4|7191.6|7196.3|7194.5|7196.3|7194.5|7193.1|7191.3|168
1621536900000|2021-05-20 18:55:00|7196.2|7194.4|7201|7197|7205.6|7201.6|7195.3|7193.5|261
1621537200000|2021-05-20 19:00:00|7200.7|7197.1|7200.3|7198.5|7208.3|7204.3|7196.2|7192.3|343
1621537500000|2021-05-20 19:05:00|7200.2|7198.4|7201.3|7199.5|7201.7|7199.5|7199.8|7198|143
1621537800000|2021-05-20 19:10:00|7201.2|7199.4|7203.2|7201.4|7204.2|7201.5|7201.1|7199.2|165
1621538100000|2021-05-20 19:15:00|7203.1|7201.3|7205|7203.2|7205.1|7203.3|7203.1|7201.3|160
1621538400000|2021-05-20 19:20:00|7204.9|7203.1|7206.9|7205.1|7207.2|7205.4|7204.9|7203.1|132
1621538700000|2021-05-20 19:25:00|7207|7205.2|7206.2|7204.4|7207.2|7205.4|7206|7204.2|154
1621539000000|2021-05-20 19:30:00|7206.1|7204.3|7204.6|7202.8|7206.7|7204.9|7204.6|7202.8|165
1621539300000|2021-05-20 19:35:00|7205.3|7202.3|7204.4|7202.6|7205.6|7203.6|7204.4|7202.1|165
1621539600000|2021-05-20 19:40:00|7204.6|7202.8|7204.5|7202.7|7205.1|7203.3|7203.2|7201.1|190
1621539900000|2021-05-20 19:45:00|7204.6|7202.8|7202.3|7200.5|7205.6|7203.6|7202.2|7200.4|167
1621540200000|2021-05-20 19:50:00|7202.2|7200.4|7203.6|7200.6|7204.9|7202.6|7201.2|7199.1|200
1621540500000|2021-05-20 19:55:00|7203.5|7200.5|7203.7|7201.9|7204|7201.9|7201.6|7199.1|232
1621540800000|2021-05-20 20:00:00|7203.9|7202.1|7203.6|7200.6|7204.3|7202.1|7202.3|7200|118
1621541100000|2021-05-20 20:05:00|7203|7201.2|7203.7|7200.7|7203.7|7201.7|7202.9|7200.6|49
1621541400000|2021-05-20 20:10:00|7203.8|7200.8|7203.4|7200.4|7204.3|7201.9|7202|7199.5|104
1621541700000|2021-05-20 20:15:00|7203.6|7200.6|7203.1|7200.1|7203.7|7201.2|7201.9|7199.7|69
1621542000000|2021-05-20 20:20:00|7202.4|7200.6|7202.4|7200.6|7203.5|7201.2|7202.2|7200|84
1621542300000|2021-05-20 20:25:00|7202.3|7200.5|7200.5|7198.7|7202.6|7200.8|7200.5|7198.7|50
1621542600000|2021-05-20 20:30:00|7200.4|7198.6|7201.5|7198.5|7201.6|7199.1|7200.2|7197.8|67
1621542900000|2021-05-20 20:35:00|7201.4|7198.4|7200.2|7197.2|7201.6|7199.1|7200.2|7197.2|104
1621543200000|2021-05-20 20:40:00|7199.4|7197.6|7201.5|7198.5|7202.7|7200.5|7199.3|7196.9|81
1621543500000|2021-05-20 20:45:00|7201.6|7198.6|7201.3|7198.3|7201.7|7199.3|7200.9|7198.3|65
1621543800000|2021-05-20 20:50:00|7201.2|7198.2|7201.3|7198.3|7202.4|7199.4|7200.7|7197.9|117
1621544100000|2021-05-20 20:55:00|7201.7|7198.7|7205.6|7201.6|7206.5|7203.1|7200.5|7197.5|212
1621544400000|2021-05-20 21:00:00|7203.4|7199.4|7202.1|7198.1|7204.5|7200.5|7200.7|7196.7|21
1621544700000|2021-05-20 21:05:00|7200.7|7196.7|7204.3|7200.3|7205.8|7201.8|7196.4|7192.4|159
1621545000000|2021-05-20 21:10:00|7204.4|7200.4|7203.9|7199.9|7205.9|7201.9|7202.3|7198.3|126
1621545300000|2021-05-20 21:15:00|7204.1|7200.1|7202.6|7198.6|7204.9|7200.9|7200.2|7196.2|119
1621545600000|2021-05-20 21:20:00|7202.4|7198.4|7200.3|7196.3|7205.4|7201.4|7199.1|7195.1|176
1621545900000|2021-05-20 21:25:00|7200.5|7196.5|7199.9|7195.9|7200.7|7196.7|7198.4|7194.4|127
1621546200000|2021-05-20 21:30:00|7199.8|7195.8|7199.4|7195.4|7201.2|7197.2|7197.9|7193.9|131
1621546500000|2021-05-20 21:35:00|7200.4|7196.4|7199.5|7195.5|7201.2|7197.2|7199.5|7195.5|102
1621546800000|2021-05-20 21:40:00|7200.3|7196.3|7200.7|7196.7|7201.3|7197.3|7198.9|7194.9|121
1621547100000|2021-05-20 21:45:00|7200.9|7196.9|7200.2|7196.2|7201.2|7197.2|7199.5|7195.5|93
1621547400000|2021-05-20 21:50:00|7200.7|7196.7|7200.7|7196.7|7201.2|7197.2|7199.2|7195.2|100
1621547700000|2021-05-20 21:55:00|7200.6|7196.6|7199.5|7195.5|7201.5|7197.5|7198.7|7194.7|146
1621548000000|2021-05-20 22:00:00|7199.4|7195.4|7205.3|7202.3|7205.5|7202.5|7198.1|7194.1|238
1621548300000|2021-05-20 22:05:00|7205|7202|7204.1|7201.1|7205.6|7202.6|7203.7|7200.7|123
1621548600000|2021-05-20 22:10:00|7204.5|7201.5|7205.7|7202.7|7205.9|7202.9|7204.4|7201.4|119
1621548900000|2021-05-20 22:15:00|7205.6|7202.6|7203.7|7200.7|7206.2|7203.2|7203.1|7200.1|121
1621549200000|2021-05-20 22:20:00|7203.8|7200.8|7201.9|7198.9|7203.9|7200.9|7201.8|7198.8|112
1621549500000|2021-05-20 22:25:00|7202|7199|7201.5|7198.5|7202.4|7199.8|7201.4|7198.4|68
1621549800000|2021-05-20 22:30:00|7201.3|7198.3|7202.9|7199.9|7203.7|7200.7|7200.8|7197.8|94
1621550100000|2021-05-20 22:35:00|7202.7|7199.7|7203.2|7200.2|7203.5|7200.5|7202.6|7199.6|101
1621550400000|2021-05-20 22:40:00|7203.4|7200.4|7201|7198|7203.7|7200.7|7200.9|7197.9|104
1621550700000|2021-05-20 22:45:00|7200.8|7197.8|7200.7|7197.7|7201.7|7198.8|7200.6|7197.6|78
1621551000000|2021-05-20 22:50:00|7200.8|7197.8|7200.6|7197.6|7200.9|7197.9|7199.6|7196.6|71
1621551300000|2021-05-20 22:55:00|7200.7|7197.7|7198.6|7195.6|7200.8|7197.8|7198.4|7195.4|94
1621551600000|2021-05-20 23:00:00|7199.2|7196.2|7197.1|7194.1|7199.8|7197.1|7196.1|7193.4|150
1621551900000|2021-05-20 23:05:00|7197.2|7194.2|7197.5|7194.5|7198.6|7195.9|7195.8|7193.4|146
1621552200000|2021-05-20 23:10:00|7197.6|7194.6|7198.1|7195.1|7198.5|7195.8|7197.3|7194.4|95
1621552500000|2021-05-20 23:15:00|7198|7195|7198.3|7196.5|7199.9|7197.6|7197.8|7195|112
1621552800000|2021-05-20 23:20:00|7198.4|7196.6|7200.1|7197.1|7200.3|7198.3|7198.3|7195.9|92
1621553100000|2021-05-20 23:25:00|7200|7197|7200.2|7197.2|7200.4|7198|7199.3|7197|108
1621553400000|2021-05-20 23:30:00|7200.3|7197.3|7200.3|7197.3|7201.3|7198.8|7199.6|7197.1|79
1621553700000|2021-05-20 23:35:00|7199.7|7197.9|7200|7198.2|7200.6|7198.3|7199.7|7197.2|62
1621554000000|2021-05-20 23:40:00|7200.1|7198.3|7198|7196.2|7200.7|7198.3|7197.2|7195.3|120
1621554300000|2021-05-20 23:45:00|7198.1|7196.3|7199.1|7197.3|7200.6|7198.3|7197.9|7196.1|132
1621554600000|2021-05-20 23:50:00|7199|7197.2|7199.5|7196.5|7199.5|7197.4|7197.8|7195.8|149
1621554900000|2021-05-20 23:55:00|7199.4|7196.4|7196.9|7195.1|7199.5|7197.2|7196.4|7194.1|167
1621555200000|2021-05-21 00:00:00|7197.1|7195.3|7198.9|7197.1|7201|7199.2|7196.5|7194.2|287
1621555500000|2021-05-21 00:05:00|7198.8|7197|7198.3|7196.5|7199.1|7197.3|7196.6|7194.8|167
1621555800000|2021-05-21 00:10:00|7198.7|7196.9|7204.2|7202.4|7204.3|7202.5|7198.1|7196.3|231
1621556100000|2021-05-21 00:15:00|7204.1|7202.3|7199|7197.2|7204.2|7202.4|7198.5|7196.7|269
1621556400000|2021-05-21 00:20:00|7198.9|7197.1|7198.8|7197|7199.6|7197.8|7197.3|7195.5|211
1621556700000|2021-05-21 00:25:00|7198.6|7196.8|7200.2|7198.4|7200.9|7199.1|7197.8|7195.5|256
1621557000000|2021-05-21 00:30:00|7200.1|7198.3|7198.1|7196.3|7200.5|7198.7|7197.8|7196|224
1621557300000|2021-05-21 00:35:00|7198.2|7196.4|7198.8|7197|7200.6|7198.3|7198.1|7195.9|275
1621557600000|2021-05-21 00:40:00|7198.7|7196.9|7198.8|7197|7200.2|7198.1|7198.1|7196.1|256
1621557900000|2021-05-21 00:45:00|7198.9|7197.1|7198.9|7197.1|7199.3|7197.5|7198.6|7196.8|228
1621558200000|2021-05-21 00:50:00|7198.8|7197|7190.3|7187.3|7199.1|7197.1|7187.9|7185.6|401
1621558500000|2021-05-21 00:55:00|7190.5|7187.5|7189.7|7187.9|7192.8|7190.1|7188.6|7186.1|373
1621558800000|2021-05-21 01:00:00|7189.6|7187.8|7188.4|7185.4|7191.1|7189.2|7188|7185.4|259
1621559100000|2021-05-21 01:05:00|7188.5|7185.5|7186.8|7185|7189.5|7187|7186.7|7184.4|173
1621559400000|2021-05-21 01:10:00|7186.7|7184.9|7191.2|7189.4|7191.5|7189.7|7186.1|7184.3|211
1621559700000|2021-05-21 01:15:00|7191.1|7189.3|7190.6|7188.8|7192.2|7189.8|7189|7187.2|284
1621560000000|2021-05-21 01:20:00|7190.5|7188.7|7187|7185.2|7191.1|7189.2|7186.8|7185|239
1621560300000|2021-05-21 01:25:00|7187.7|7185.9|7191.3|7187.3|7192.5|7188.5|7186.9|7184.4|231
1621560600000|2021-05-21 01:30:00|7191|7187|7188.6|7186.8|7191.7|7188.2|7187.6|7185.3|284
1621560900000|2021-05-21 01:35:00|7188.7|7186.9|7187.7|7185.9|7189.7|7187.3|7186.8|7184.6|231
1621561200000|2021-05-21 01:40:00|7187.6|7185.8|7187|7185.2|7188.1|7185.9|7185.2|7183.4|280
1621561500000|2021-05-21 01:45:00|7186.9|7185.1|7189.3|7186.3|7190.8|7188.4|7186.2|7184.2|306
1621561800000|2021-05-21 01:50:00|7189.2|7186.2|7191.1|7189.3|7191.2|7189.4|7187|7184.5|278
1621562100000|2021-05-21 01:55:00|7191.3|7189.5|7187.5|7185.7|7191.7|7189.5|7187|7184.7|314
1621562400000|2021-05-21 02:00:00|7187.3|7185.5|7186.8|7185|7189.6|7187.7|7185.9|7184.1|369
1621562700000|2021-05-21 02:05:00|7187|7185.2|7185|7183.2|7187.6|7185.5|7184.8|7182.5|329
1621563000000|2021-05-21 02:10:00|7184.9|7183.1|7183.2|7181.4|7185.6|7183.8|7183.1|7181.1|289
1621563300000|2021-05-21 02:15:00|7183.1|7181.3|7181.5|7179.7|7184.4|7182.1|7181.3|7179|250
1621563600000|2021-05-21 02:20:00|7181.4|7179.6|7183|7181.2|7183.2|7181.4|7180.5|7178.7|226
1621563900000|2021-05-21 02:25:00|7182.9|7181.1|7181.6|7179.8|7183.3|7181.2|7181|7179.2|199
1621564200000|2021-05-21 02:30:00|7181.5|7179.7|7182|7180.2|7183.8|7182|7180.1|7178.2|244
1621564500000|2021-05-21 02:35:00|7181.9|7180.1|7182.8|7181|7183.5|7181.2|7181.2|7179.4|369
1621564800000|2021-05-21 02:40:00|7182.9|7181.1|7184.1|7182.3|7185.2|7182.9|7181.4|7179.2|377
1621565100000|2021-05-21 02:45:00|7184|7182.2|7187.3|7185.5|7187.4|7185.6|7183.9|7182.1|272
1621565400000|2021-05-21 02:50:00|7187.4|7185.6|7188.2|7186.4|7188.8|7187|7187|7185.2|229
1621565700000|2021-05-21 02:55:00|7188.1|7186.3|7189.4|7186.4|7189.4|7187.2|7188|7186.2|146
1621566000000|2021-05-21 03:00:00|7189.3|7186.3|7189.1|7186.1|7190.3|7187.9|7187.7|7185.5|260
1621566300000|2021-05-21 03:05:00|7188.5|7186.7|7186.1|7184.3|7189.3|7187.5|7186|7183.9|263
1621566600000|2021-05-21 03:10:00|7186|7184.2|7186.7|7184.9|7188.8|7187|7185.6|7183.2|230
1621566900000|2021-05-21 03:15:00|7186.8|7185|7188.7|7186.9|7188.9|7187.1|7186.2|7184.4|191
1621567200000|2021-05-21 03:20:00|7188.6|7186.8|7187.6|7185.8|7189.1|7187.2|7187|7185.2|173
1621567500000|2021-05-21 03:25:00|7187.7|7185.9|7188.1|7186.3|7188.7|7186.9|7187.1|7185.3|181
1621567800000|2021-05-21 03:30:00|7188|7186.2|7186.9|7183.9|7189.7|7187.3|7186.5|7183.9|202
1621568100000|2021-05-21 03:35:00|7186.3|7184.5|7189|7187.2|7189.6|7187.3|7185.2|7182.6|244
1621568400000|2021-05-21 03:40:00|7189.1|7187.3|7188.9|7185.9|7190.6|7188.3|7188|7185.7|223
1621568700000|2021-05-21 03:45:00|7188.2|7186.4|7185|7183.2|7188.7|7186.4|7184.9|7182.5|204
1621569000000|2021-05-21 03:50:00|7185.1|7183.3|7185.8|7184|7186.1|7184.3|7183.9|7181.6|161
1621569300000|2021-05-21 03:55:00|7185.9|7184.1|7187.5|7185.7|7187.7|7185.8|7184.6|7182.2|158
1621569600000|2021-05-21 04:00:00|7187.4|7185.6|7186.3|7184.5|7187.6|7185.6|7185.8|7183.6|141
1621569900000|2021-05-21 04:05:00|7186.2|7184.4|7186.3|7184.5|7187.1|7185.3|7185.3|7183.5|134
1621570200000|2021-05-21 04:10:00|7186.1|7184.3|7186.9|7185.1|7187.1|7185.3|7185.7|7183.9|119
1621570500000|2021-05-21 04:15:00|7187|7185.2|7186.7|7184.9|7187.5|7185.7|7186|7184.2|146
1621570800000|2021-05-21 04:20:00|7186.6|7184.8|7188.1|7186.3|7188.6|7186.3|7186.6|7184.8|147
1621571100000|2021-05-21 04:25:00|7188.2|7186.4|7190.2|7187.2|7190.2|7188.4|7188|7186.2|164
1621571400000|2021-05-21 04:30:00|7189.5|7187.7|7187.8|7186|7190|7187.9|7187.1|7185.3|208
1621571700000|2021-05-21 04:35:00|7187.9|7186.1|7186.2|7184.4|7188.1|7186.3|7186|7184.2|141
1621572000000|2021-05-21 04:40:00|7186.1|7184.3|7185.9|7184.1|7187.1|7185.2|7185.2|7183|203
1621572300000|2021-05-21 04:45:00|7186|7184.2|7187.2|7185.4|7188|7186.2|7186|7184.2|142
1621572600000|2021-05-21 04:50:00|7187.4|7185.6|7187.1|7185.3|7188.1|7186.2|7186.5|7184.7|148
1621572900000|2021-05-21 04:55:00|7187.2|7185.4|7186.7|7184.9|7187.7|7185.6|7186.5|7184.5|130
1621573200000|2021-05-21 05:00:00|7186.9|7185.1|7189.1|7187.3|7189.6|7187.8|7186.5|7184.7|209
1621573500000|2021-05-21 05:05:00|7189|7187.2|7187.7|7185.9|7189|7187.2|7187.7|7185.9|223
1621573800000|2021-05-21 05:10:00|7187.6|7185.8|7185.8|7184|7188.1|7186.3|7185.1|7182.7|204
1621574100000|2021-05-21 05:15:00|7185.9|7184.1|7184.9|7183.1|7186.2|7184.4|7184.9|7183.1|113
1621574400000|2021-05-21 05:20:00|7185|7183.2|7184.8|7183|7186.4|7184.6|7184.7|7182.6|165
1621574700000|2021-05-21 05:25:00|7184.9|7183.1|7186.9|7185.1|7187|7185.2|7184.8|7183|171
1621575000000|2021-05-21 05:30:00|7186.8|7185|7186|7184.2|7187.2|7185.4|7184.9|7183.1|209
1621575300000|2021-05-21 05:35:00|7186.1|7184.3|7184|7182.2|7186.1|7184.3|7182.8|7181|199
1621575600000|2021-05-21 05:40:00|7184.1|7182.3|7184.6|7182.8|7185.6|7183.8|7184|7181.9|190
1621575900000|2021-05-21 05:45:00|7184.5|7182.7|7185|7183.2|7185.7|7183.9|7184.1|7182.3|196
1621576200000|2021-05-21 05:50:00|7184.9|7183.1|7185.5|7183.7|7186.5|7184.7|7184.9|7183.1|224
1621576500000|2021-05-21 05:55:00|7185.3|7183.5|7186.5|7183.5|7186.8|7184.8|7185.1|7183.3|221
1621576800000|2021-05-21 06:00:00|7186.6|7183.6|7190.8|7189|7192.2|7189.7|7185.2|7183.2|302
1621577100000|2021-05-21 06:05:00|7190.7|7188.9|7189.9|7186.9|7192.2|7189.9|7188.9|7186.7|267
1621577400000|2021-05-21 06:10:00|7189.8|7186.8|7186.4|7184.6|7189.8|7187.4|7186.3|7184.2|263
1621577700000|2021-05-21 06:15:00|7186.5|7184.7|7188.1|7186.3|7189.6|7187.7|7186.5|7184.6|273
1621578000000|2021-05-21 06:20:00|7188|7186.2|7188.5|7186.7|7190.6|7188.4|7187.1|7185.3|230
1621578300000|2021-05-21 06:25:00|7189.1|7186.1|7185|7183.2|7189.1|7186.9|7185|7183.2|225
1621578600000|2021-05-21 06:30:00|7184.6|7182.8|7183.2|7181.4|7187|7185.2|7183.2|7181.2|287
1621578900000|2021-05-21 06:35:00|7183.1|7181.3|7182.5|7179.5|7184.4|7182.2|7181|7178.6|327
1621579200000|2021-05-21 06:40:00|7181.9|7180.1|7180.5|7178.7|7182.2|7180.2|7179.2|7177.2|241
1621579500000|2021-05-21 06:45:00|7180.4|7178.6|7183.6|7181.8|7184.1|7182.3|7180.4|7178.5|265
1621579800000|2021-05-21 06:50:00|7183.5|7181.7|7184|7182.2|7184.9|7182.8|7182.2|7180.4|318
1621580100000|2021-05-21 06:55:00|7184.8|7181.8|7181.9|7180.1|7184.8|7182.3|7181.9|7179.5|325
1621580400000|2021-05-21 07:00:00|7182.5|7179.5|7182.4|7180.6|7184|7181.7|7179.9|7177.9|412
1621580700000|2021-05-21 07:05:00|7182.3|7180.5|7182.2|7180.4|7183.6|7181.3|7180.1|7177.9|377
1621581000000|2021-05-21 07:10:00|7182.1|7180.3|7182.8|7179.8|7183.3|7180.9|7180|7177.6|360
1621581300000|2021-05-21 07:15:00|7182.2|7180.4|7181.9|7180.1|7185.7|7183.4|7179.9|7177.6|493
1621581600000|2021-05-21 07:20:00|7181.7|7179.9|7182.1|7179.1|7182.7|7180.4|7179.9|7177.5|341
1621581900000|2021-05-21 07:25:00|7182.2|7179.2|7183.2|7180.2|7183.7|7181.4|7179.3|7177.2|223
1621582200000|2021-05-21 07:30:00|7182.5|7179.5|7176.5|7174.7|7182.5|7179.5|7176.1|7173.9|451
1621582500000|2021-05-21 07:35:00|7176.6|7174.8|7178.4|7175.4|7179.8|7177.5|7175|7172.7|392
1621582800000|2021-05-21 07:40:00|7178.3|7175.3|7176.7|7174.9|7178.3|7175.8|7175.1|7172.8|420
1621583100000|2021-05-21 07:45:00|7177.2|7174.2|7175.8|7172.8|7177.5|7175.1|7174.7|7172.6|352
1621583400000|2021-05-21 07:50:00|7175.7|7172.7|7178.1|7176.3|7179.9|7177.5|7175.3|7172.7|320
1621583700000|2021-05-21 07:55:00|7177.8|7176|7179.4|7176.4|7179.7|7177.3|7176.6|7174.2|259
1621584000000|2021-05-21 08:00:00|7178.8|7177|7179.6|7177.8|7182.7|7180.3|7178.3|7176.3|347
1621584300000|2021-05-21 08:05:00|7179.7|7177.9|7181.7|7179.9|7182.6|7180.3|7179|7177.2|358
1621584600000|2021-05-21 08:10:00|7181.6|7179.8|7180.5|7178.7|7182.5|7180.1|7180.5|7178|300
1621584900000|2021-05-21 08:15:00|7180.3|7178.5|7181.9|7180.1|7182.7|7180.9|7179.1|7177.3|314
1621585200000|2021-05-21 08:20:00|7182|7180.2|7182.7|7180.9|7183.8|7181.6|7180.7|7178.9|283
1621585500000|2021-05-21 08:25:00|7182.9|7181.1|7181.9|7180.1|7183.2|7181.4|7180.5|7178.7|217
1621585800000|2021-05-21 08:30:00|7182.7|7179.7|7178.3|7176.5|7182.7|7180.4|7177.3|7175.5|300
1621586100000|2021-05-21 08:35:00|7178.4|7176.6|7180.1|7178.3|7180.6|7178.4|7178.1|7175.9|287
1621586400000|2021-05-21 08:40:00|7180.2|7178.4|7182.8|7179.8|7183.6|7181.4|7180.1|7178.1|255
1621586700000|2021-05-21 08:45:00|7182.7|7179.7|7183.1|7181.3|7184.7|7182.3|7182.2|7179.7|260
1621587000000|2021-05-21 08:50:00|7183.2|7181.4|7187.6|7185.8|7187.6|7185.8|7183.2|7181|282
1621587300000|2021-05-21 08:55:00|7187.8|7186|7188.1|7186.3|7189|7186.8|7186.9|7184.6|291
1621587600000|2021-05-21 09:00:00|7188.2|7186.4|7194.4|7191.4|7194.7|7191.9|7188|7186.2|336
1621587900000|2021-05-21 09:05:00|7194.3|7191.3|7196.7|7193.7|7198.8|7196.4|7193.7|7190.9|365
1621588200000|2021-05-21 09:10:00|7196.6|7193.6|7198.5|7195.5|7199.6|7197.2|7196.2|7193.6|352
1621588500000|2021-05-21 09:15:00|7198.4|7195.4|7195.6|7192.6|7199.8|7197.2|7194.6|7192.1|352
1621588800000|2021-05-21 09:20:00|7195.9|7192.9|7200.4|7197.4|7201.2|7198.7|7195.4|7192.6|304
1621589100000|2021-05-21 09:25:00|7200.5|7197.5|7199.9|7196.9|7200.8|7199|7197.9|7195.5|300
1621589400000|2021-05-21 09:30:00|7199.6|7196.6|7200.6|7197.6|7200.7|7197.7|7197.6|7195.3|258
1621589700000|2021-05-21 09:35:00|7200.5|7197.5|7204.6|7202.8|7206.2|7203.8|7199.2|7196.7|284
1621590000000|2021-05-21 09:40:00|7204.8|7203|7207.4|7204.4|7208.6|7206.1|7204.2|7202.4|317
1621590300000|2021-05-21 09:45:00|7207.5|7204.5|7206.7|7203.7|7207.5|7204.7|7204|7201.5|352
1621590600000|2021-05-21 09:50:00|7206.6|7203.6|7208.2|7205.2|7209.7|7207|7206|7203.4|280
1621590900000|2021-05-21 09:55:00|7208.3|7205.3|7207|7204|7209.7|7207.3|7206.3|7203.9|310
1621591200000|2021-05-21 10:00:00|7206.2|7204.4|7209.7|7206.7|7210.7|7208.6|7206.1|7204.2|305
1621591500000|2021-05-21 10:05:00|7209.6|7206.6|7209.8|7208|7210.8|7208.9|7208.6|7206.1|306
1621591800000|2021-05-21 10:10:00|7209.7|7207.9|7210.9|7209.1|7212.1|7210|7208.8|7206.7|252
1621592100000|2021-05-21 10:15:00|7210.8|7209|7211.3|7209.5|7212.1|7210|7209.1|7207|238
1621592400000|2021-05-21 10:20:00|7211.2|7209.4|7213|7211.2|7214.6|7212.2|7211|7209.2|247
1621592700000|2021-05-21 10:25:00|7213.1|7211.3|7214.8|7213|7215.9|7214.1|7212.7|7210.4|249
1621593000000|2021-05-21 10:30:00|7215.1|7213.3|7214.9|7213.1|7215.7|7213.5|7213.4|7211.6|267
1621593300000|2021-05-21 10:35:00|7214.8|7213|7212.7|7210.9|7215.2|7213.4|7212.1|7210.3|242
1621593600000|2021-05-21 10:40:00|7212.4|7210.6|7209.2|7207.4|7212.5|7210.6|7209.2|7207.4|297
1621593900000|2021-05-21 10:45:00|7209.3|7207.5|7212.4|7210.6|7212.4|7210.6|7208.6|7206.7|185
1621594200000|2021-05-21 10:50:00|7212.5|7210.7|7212.6|7210.8|7213|7210.8|7211|7209.2|184
1621594500000|2021-05-21 10:55:00|7212.5|7210.7|7212|7210.2|7213.8|7211.9|7211.8|7210|255
1621594800000|2021-05-21 11:00:00|7211.9|7210.1|7213.8|7212|7215.4|7213.3|7211.9|7210.1|287
1621595100000|2021-05-21 11:05:00|7213.7|7211.9|7217.1|7215.3|7219.4|7217|7213.5|7211.7|260
1621595400000|2021-05-21 11:10:00|7217.2|7215.4|7219.4|7217.6|7219.4|7217.6|7216.8|7215|261
1621595700000|2021-05-21 11:15:00|7220|7217|7221.9|7220.1|7223.4|7221.6|7219.3|7217|259
1621596000000|2021-05-21 11:20:00|7221.7|7219.9|7218.3|7216.5|7222.8|7220.8|7216.8|7215|323
1621596300000|2021-05-21 11:25:00|7218.4|7216.6|7218.8|7217|7219.5|7217.7|7217.9|7215.6|276
1621596600000|2021-05-21 11:30:00|7218.6|7216.8|7217|7215.2|7221.4|7219.6|7216.8|7215|290
1621596900000|2021-05-21 11:35:00|7216.9|7215.1|7215.9|7214.1|7219.1|7217.3|7214.6|7212.8|239
1621597200000|2021-05-21 11:40:00|7216|7214.2|7216.9|7215.1|7218.4|7216.6|7215.4|7213|238
1621597500000|2021-05-21 11:45:00|7217|7215.2|7216.9|7215.1|7217.5|7215.4|7215.9|7214.1|284
1621597800000|2021-05-21 11:50:00|7217|7215.2|7214.9|7213.1|7218.7|7216.2|7214.8|7213|315
1621598100000|2021-05-21 11:55:00|7215|7213.2|7208.4|7206.6|7216.6|7214.7|7208.3|7206.5|399
1621598400000|2021-05-21 12:00:00|7208.7|7206.9|7209.1|7207.3|7212.3|7210.5|7207.9|7206.1|452
1621598700000|2021-05-21 12:05:00|7209|7207.2|7204.1|7202.3|7210.5|7208.1|7203.8|7202|399
1621599000000|2021-05-21 12:10:00|7204|7202.2|7206.5|7204.7|7207.1|7205.3|7202.3|7200.5|364
1621599300000|2021-05-21 12:15:00|7206.6|7204.8|7209|7207.2|7209.8|7208|7206.3|7204.4|346
1621599600000|2021-05-21 12:20:00|7209.1|7207.3|7208.1|7206.3|7210|7208.2|7207.8|7206|254
1621599900000|2021-05-21 12:25:00|7208|7206.2|7208.9|7207.1|7210.5|7208.3|7207.9|7206.1|245
1621600200000|2021-05-21 12:30:00|7208.8|7207|7213|7211.2|7213.2|7211.4|7208.5|7206.7|298
1621600500000|2021-05-21 12:35:00|7213.3|7211.5|7213.9|7212.1|7216.2|7214.4|7213|7211.2|337
1621600800000|2021-05-21 12:40:00|7214|7212.2|7213.2|7211.4|7216|7214.2|7212.8|7211|265
1621601100000|2021-05-21 12:45:00|7213.1|7211.3|7214.1|7212.3|7214.5|7212.7|7211.8|7210|253
1621601400000|2021-05-21 12:50:00|7214.2|7212.4|7214.7|7212.9|7215.9|7214.1|7213.3|7211.5|255
1621601700000|2021-05-21 12:55:00|7214.6|7212.8|7215.1|7213.3|7216.9|7215.1|7214.6|7212.8|306
1621602000000|2021-05-21 13:00:00|7215.7|7213.9|7216|7214.2|7218.9|7217.1|7215.7|7213.9|402
1621602300000|2021-05-21 13:05:00|7215.9|7214.1|7212.6|7209.6|7216.2|7214.4|7210.8|7208.9|304
1621602600000|2021-05-21 13:10:00|7211.9|7210.1|7208.8|7205.8|7213.1|7210.9|7207.1|7204.9|310
1621602900000|2021-05-21 13:15:00|7208.1|7206.3|7207.9|7206.1|7209.1|7207.2|7206.4|7204.3|321
1621603200000|2021-05-21 13:20:00|7208|7206.2|7203.5|7201.7|7209.8|7208|7202.7|7200|289
1621603500000|2021-05-21 13:25:00|7203.4|7201.6|7205|7203.2|7206.6|7204.5|7203.3|7200.9|329
1621603800000|2021-05-21 13:30:00|7204.9|7203.1|7202|7200.2|7207|7205.2|7201|7198.9|396
1621604100000|2021-05-21 13:35:00|7201.9|7200.1|7205.1|7203.3|7206.6|7204.8|7201|7199.1|350
1621604400000|2021-05-21 13:40:00|7205|7203.2|7207.3|7203.8|7208.3|7205.1|7202.4|7200.3|316
1621604700000|2021-05-21 13:45:00|7207.2|7203.9|7194.9|7193.1|7207.2|7203.9|7193.7|7190.7|538
1621605000000|2021-05-21 13:50:00|7195|7193.2|7195.1|7193.3|7197.8|7196|7191.1|7189.3|479
1621605300000|2021-05-21 13:55:00|7195|7193.2|7197.1|7194.1|7199.7|7196.8|7192.3|7190.5|393
1621605600000|2021-05-21 14:00:00|7197.6|7194.6|7193.9|7192.1|7199.1|7196.8|7192.5|7190.7|524
1621605900000|2021-05-21 14:05:00|7194|7192.2|7188.4|7186.6|7195.4|7193|7186.7|7184.4|471
1621606200000|2021-05-21 14:10:00|7188.5|7186.7|7182.2|7180.4|7188.9|7187.1|7179.6|7176.6|483
1621606500000|2021-05-21 14:15:00|7182.1|7180.3|7177.9|7176.1|7182.1|7180.3|7176|7174.2|547
1621606800000|2021-05-21 14:20:00|7178.5|7175.5|7176|7174.2|7179.7|7177.5|7175.8|7173.5|476
1621607100000|2021-05-21 14:25:00|7175.9|7174.1|7175.2|7173.4|7177.2|7175.4|7174.1|7172|432
1621607400000|2021-05-21 14:30:00|7174.4|7172.6|7174|7172.2|7175.7|7173.4|7172.7|7170.7|450
1621607700000|2021-05-21 14:35:00|7174.1|7172.3|7168.7|7166.9|7174.9|7172.8|7165.7|7163.6|521
1621608000000|2021-05-21 14:40:00|7168.6|7166.8|7173.1|7171.3|7173.9|7171.5|7166.1|7163.9|491
1621608300000|2021-05-21 14:45:00|7172.3|7170.5|7171.1|7169.3|7174.5|7172.3|7169.6|7167.4|499
1621608600000|2021-05-21 14:50:00|7171|7169.2|7169.5|7166.5|7173.5|7171.2|7166.3|7163.5|502
1621608900000|2021-05-21 14:55:00|7168.9|7167.1|7173.7|7171.9|7176|7174.2|7167.1|7165.3|575
1621609200000|2021-05-21 15:00:00|7173.4|7171.6|7171.6|7169.8|7175|7173.2|7171.6|7169.8|492
1621609500000|2021-05-21 15:05:00|7171.5|7169.7|7171.1|7169.3|7175.3|7173.5|7171|7169.2|360
1621609800000|2021-05-21 15:10:00|7171|7169.2|7175.2|7173.4|7176.2|7173.9|7170.1|7167.8|402
1621610100000|2021-05-21 15:15:00|7175.1|7173.3|7176.4|7174.6|7176.8|7174.9|7173.3|7171.5|334
1621610400000|2021-05-21 15:20:00|7176.3|7174.5|7174.7|7172.9|7176.6|7174.8|7174.4|7172.4|307
1621610700000|2021-05-21 15:25:00|7175.2|7173.4|7172.2|7170.4|7177|7175.2|7171.7|7169.7|364
1621611000000|2021-05-21 15:30:00|7172.9|7169.9|7173.6|7171.8|7174.2|7172.4|7171.5|7169.4|325
1621611300000|2021-05-21 15:35:00|7174|7172.2|7174.2|7172.4|7174.8|7172.6|7173.3|7171.5|218
1621611600000|2021-05-21 15:40:00|7174.3|7172.5|7174.3|7171.3|7175.5|7173.7|7173.3|7171.1|254
1621611900000|2021-05-21 15:45:00|7174.2|7171.2|7170.9|7169.1|7174.2|7171.7|7170.5|7168.6|290
1621612200000|2021-05-21 15:50:00|7171|7169.2|7169.5|7166.5|7171.6|7169.3|7168.1|7166.3|303
1621612500000|2021-05-21 15:55:00|7169.6|7166.6|7165.7|7162.7|7169.6|7167.3|7164.4|7161.9|347
1621612800000|2021-05-21 16:00:00|7164.8|7163|7167.3|7165.5|7167.4|7165.6|7163.9|7161.6|300
1621613100000|2021-05-21 16:05:00|7167.4|7165.6|7161.6|7158.6|7168.4|7166.6|7160.5|7158.3|376
1621613400000|2021-05-21 16:10:00|7161.5|7158.5|7162.2|7160.4|7163.4|7161|7159|7156.7|362
1621613700000|2021-05-21 16:15:00|7161.7|7159.9|7163.8|7160.8|7163.8|7161.4|7160.4|7158.6|302
1621614000000|2021-05-21 16:20:00|7163.9|7160.9|7163.1|7161.3|7163.9|7161.5|7161.6|7159.8|249
1621614300000|2021-05-21 16:25:00|7163.2|7161.4|7163.9|7162.1|7165.2|7163.4|7163|7161.2|250
1621614600000|2021-05-21 16:30:00|7164|7162.2|7161.2|7159.4|7164.6|7162.4|7161|7159|241
1621614900000|2021-05-21 16:35:00|7161.1|7159.3|7161.6|7159.8|7162.4|7160.2|7160.9|7158.6|203
1621615200000|2021-05-21 16:40:00|7161.7|7159.9|7163.4|7161.6|7164.1|7162.1|7161.7|7159.9|197
1621615500000|2021-05-21 16:45:00|7164.1|7161.1|7160.7|7158.9|7164.2|7161.7|7159.3|7157.5|235
1621615800000|2021-05-21 16:50:00|7160.6|7158.8|7158.6|7155.6|7161|7159.2|7158|7155.5|186
1621616100000|2021-05-21 16:55:00|7158.7|7155.7|7157.4|7155.6|7158.8|7156.6|7155.2|7152.8|349
1621616400000|2021-05-21 17:00:00|7157.5|7155.7|7161.3|7159.5|7161.3|7159.5|7156.6|7154.5|263
1621616700000|2021-05-21 17:05:00|7161.6|7159.8|7161.3|7159.5|7162.2|7160.4|7160.2|7158.4|260
1621617000000|2021-05-21 17:10:00|7161.2|7159.4|7161.4|7159.6|7162.4|7160.6|7161|7159.2|195
1621617300000|2021-05-21 17:15:00|7161.3|7159.5|7160.3|7158.5|7161.4|7159.6|7160|7158.2|188
1621617600000|2021-05-21 17:20:00|7160.4|7158.6|7161.3|7159.5|7163.5|7161.7|7160.1|7158.3|222
1621617900000|2021-05-21 17:25:00|7161.4|7159.6|7162.4|7160.6|7162.4|7160.6|7160.4|7158.6|174
1621618200000|2021-05-21 17:30:00|7162.3|7160.5|7163.2|7161.4|7163.4|7161.6|7162|7160.2|114
1621618500000|2021-05-21 17:35:00|7163.1|7161.3|7163.5|7161.7|7163.5|7161.7|7162.1|7160.3|160
1621618800000|2021-05-21 17:40:00|7163.4|7161.6|7163.1|7161.3|7164.2|7162.4|7162.2|7160.4|154
1621619100000|2021-05-21 17:45:00|7163|7161.2|7164|7162.2|7164.1|7162.3|7162.3|7160.5|129
1621619400000|2021-05-21 17:50:00|7164.1|7162.3|7164.3|7162.5|7164.7|7162.9|7163.7|7161.9|142
1621619700000|2021-05-21 17:55:00|7164.4|7162.6|7164.7|7162.9|7164.8|7163|7163.2|7161.4|188
1621620000000|2021-05-21 18:00:00|7165|7163.2|7167|7165.2|7168.2|7166.4|7164.3|7162.5|259
1621620300000|2021-05-21 18:05:00|7166.9|7165.1|7166.9|7165.1|7167.3|7165.5|7165.2|7163.4|279
1621620600000|2021-05-21 18:10:00|7167|7165.2|7167.7|7165.9|7168|7166.2|7166.2|7164.4|194
1621620900000|2021-05-21 18:15:00|7167.9|7166.1|7168.1|7166.3|7168.3|7166.5|7166.9|7165.1|169
1621621200000|2021-05-21 18:20:00|7168|7166.2|7168.1|7166.3|7168.4|7166.6|7166.5|7164.7|162
1621621500000|2021-05-21 18:25:00|7168.2|7166.4|7168.2|7166.4|7168.3|7166.5|7167.1|7165.3|182
1621621800000|2021-05-21 18:30:00|7168.1|7166.3|7169.1|7167.3|7169.3|7167.5|7168|7166.2|151
1621622100000|2021-05-21 18:35:00|7169.2|7167.4|7164.1|7162.3|7169.2|7167.4|7163.4|7161.6|271
1621622400000|2021-05-21 18:40:00|7164.2|7162.4|7164.8|7163|7166|7164.2|7164.1|7162.3|203
1621622700000|2021-05-21 18:45:00|7165.1|7163.3|7164.8|7163|7167.1|7164.9|7164.6|7162.8|200
1621623000000|2021-05-21 18:50:00|7164.9|7163.1|7166.1|7164.3|7166.4|7164.6|7164.7|7162.3|151
1621623300000|2021-05-21 18:55:00|7166|7164.2|7166.1|7164.3|7169.2|7167.4|7166|7163.8|249
1621623600000|2021-05-21 19:00:00|7166.8|7163.8|7167.2|7165.4|7169.7|7167.9|7166.8|7163.8|128
1621623900000|2021-05-21 19:05:00|7167.3|7165.5|7168.2|7166.4|7168.8|7166.6|7166.2|7164.4|133
1621624200000|2021-05-21 19:10:00|7168.3|7166.5|7171.1|7169.3|7171.3|7169.5|7168.3|7166.5|140
1621624500000|2021-05-21 19:15:00|7171.2|7169.4|7171.2|7169.4|7171.4|7169.6|7170.1|7168.3|102
1621624800000|2021-05-21 19:20:00|7171.3|7169.5|7171.2|7169.4|7171.3|7169.5|7171.1|7169.3|56
1621625100000|2021-05-21 19:25:00|7171.1|7169.3|7171.2|7169.4|7171.7|7169.5|7169.7|7167.9|116
1621625400000|2021-05-21 19:30:00|7171.1|7169.3|7168.2|7166.4|7171.4|7169.3|7168.1|7166|109
1621625700000|2021-05-21 19:35:00|7168.3|7166.5|7168.1|7166.3|7170.3|7168.3|7168|7165.7|110
1621626000000|2021-05-21 19:40:00|7168|7166.2|7167.7|7165.9|7168.4|7166.6|7167.3|7165.5|144
1621626300000|2021-05-21 19:45:00|7167.8|7166|7170.2|7168.4|7170.3|7168.5|7167.2|7165.2|148
1621626600000|2021-05-21 19:50:00|7170.3|7168.5|7171.2|7169.4|7172.3|7170.5|7170.1|7168.3|121
1621626900000|2021-05-21 19:55:00|7171.3|7169.5|7167.4|7165.6|7171.3|7169.5|7166.7|7164.4|221
1621627200000|2021-05-21 20:00:00|7167.3|7165.5|7168.9|7165.9|7170|7167.4|7167.3|7164.8|131
1621627500000|2021-05-21 20:05:00|7168.8|7165.8|7169.6|7166.6|7170|7167.1|7168.3|7165.8|117
1621627800000|2021-05-21 20:10:00|7169.8|7166.8|7169.1|7166.1|7170.2|7167.2|7168.8|7165.8|234
1621628100000|2021-05-21 20:15:00|7169.3|7166.3|7169.6|7166.6|7170.1|7167.6|7169|7166|54
1621628400000|2021-05-21 20:20:00|7169.4|7166.4|7168.9|7165.9|7169.6|7166.6|7168.9|7165.9|34
1621628700000|2021-05-21 20:25:00|7169|7166|7167.8|7164.8|7169|7166.5|7166.3|7163.3|82
1621629000000|2021-05-21 20:30:00|7167.9|7164.9|7167.3|7164.3|7168|7165|7167.3|7164.3|66
1621629300000|2021-05-21 20:35:00|7167.4|7164.4|7165.4|7162.4|7167.5|7164.5|7164|7161.8|72
1621629600000|2021-05-21 20:40:00|7165.3|7162.3|7166.8|7163.8|7167|7164|7164.9|7161.9|70
1621629900000|2021-05-21 20:45:00|7166.9|7163.9|7163|7161.2|7166.9|7163.9|7163|7160|131
1621630200000|2021-05-21 20:50:00|7163.6|7160.6|7164.3|7161.3|7164.8|7161.8|7162.6|7159.6|158
1621630500000|2021-05-21 20:55:00|7165.1|7162.1|7172.1|7168.1|7175.2|7171.2|7164.9|7161.1|525
1621800000000|2021-05-23 20:00:00|7173.7|7168.7|7173.7|7168.7|7173.7|7168.7|7173.7|7168.7|1
1621801500000|2021-05-23 20:25:00|7181|7171|7181|7171|7181|7171|7181|7171|1
1621801800000|2021-05-23 20:30:00|7181.1|7171.1|7182.1|7172.1|7182.1|7172.1|7181.1|7171.1|2
1621803000000|2021-05-23 20:50:00|7183.9|7173.9|7183.9|7173.9|7183.9|7173.9|7183.9|7173.9|1
1621803300000|2021-05-23 20:55:00|7185.3|7175.3|7185|7175|7185.8|7175.8|7184.2|7174.2|15
1621803600000|2021-05-23 21:00:00|7184.2|7174.2|7185|7175|7185|7175|7184.2|7174.2|9
1621803900000|2021-05-23 21:05:00|7185.1|7175.1|7182|7172|7185.1|7175.1|7181.8|7171.8|37
1621804200000|2021-05-23 21:10:00|7182.2|7172.2|7184|7174|7185.3|7175.3|7180.9|7170.9|79
1621804500000|2021-05-23 21:15:00|7183.8|7173.8|7176.3|7168.7|7185|7175|7173|7163|105
1621804800000|2021-05-23 21:20:00|7175.5|7168.9|7181.8|7171.8|7184.3|7174.3|7169.3|7159.3|153
1621805100000|2021-05-23 21:25:00|7181.9|7171.9|7180.6|7170.6|7182.9|7172.9|7179.9|7169.9|95
1621805400000|2021-05-23 21:30:00|7180.7|7170.7|7172.8|7164|7183.1|7173.1|7170.5|7160.5|257
1621805700000|2021-05-23 21:35:00|7172.6|7163.9|7175.5|7165.5|7184.4|7174.4|7172.6|7163.8|218
1621806000000|2021-05-23 21:40:00|7175.4|7165.4|7175.4|7166.5|7175.6|7167|7174|7164|141
1621806300000|2021-05-23 21:45:00|7174.2|7165.3|7172.5|7168.5|7175.4|7169.5|7171.2|7164.8|106
1621806600000|2021-05-23 21:50:00|7172|7168|7173.1|7169.1|7173.5|7169.5|7172|7168|63
1621806900000|2021-05-23 21:55:00|7173|7169|7172.1|7168.1|7173.5|7169.5|7171.2|7167.2|80
1621807200000|2021-05-23 22:00:00|7172.2|7168.2|7169|7166|7172.5|7168.5|7167.7|7164.7|228
1621807500000|2021-05-23 22:05:00|7168.9|7165.9|7167.1|7164.1|7169|7166|7166.7|7163.9|153
1621807800000|2021-05-23 22:10:00|7167|7164|7167.2|7164.2|7167.4|7164.9|7166.7|7163.9|51
1621808100000|2021-05-23 22:15:00|7167.1|7164.1|7166.3|7163.3|7167.2|7164.2|7163.4|7160.4|134
1621808400000|2021-05-23 22:20:00|7166.2|7163.2|7166.8|7163.8|7166.8|7163.8|7165.4|7162.4|72
1621808700000|2021-05-23 22:25:00|7166.6|7163.6|7168.5|7165.5|7169.4|7166.4|7165.9|7162.9|120
1621809000000|2021-05-23 22:30:00|7168.2|7165.2|7168.7|7165.7|7169.4|7166.4|7167.3|7164.3|175
1621809300000|2021-05-23 22:35:00|7168.3|7165.3|7172.6|7169.6|7173.7|7170.7|7168.2|7165.2|233
1621809600000|2021-05-23 22:40:00|7172.5|7169.5|7174.9|7171.9|7176.6|7173.6|7172.5|7169.5|246
1621809900000|2021-05-23 22:45:00|7175.3|7172.3|7175.9|7172.9|7181.9|7178.9|7173.3|7170.3|349
1621810200000|2021-05-23 22:50:00|7175.8|7172.8|7173.8|7170.8|7176.3|7173.3|7173.4|7170.4|163
1621810500000|2021-05-23 22:55:00|7173.9|7170.9|7174.7|7171.7|7175.1|7172.4|7173.3|7170.5|100
1621810800000|2021-05-23 23:00:00|7174.6|7171.6|7175.4|7172.4|7176.5|7173.5|7173.5|7170.5|171
1621811100000|2021-05-23 23:05:00|7175.3|7172.3|7177.4|7174.4|7178.1|7175.1|7175|7172|215
1621811400000|2021-05-23 23:10:00|7177.9|7174.9|7172.8|7169.8|7179|7176|7172.1|7169.6|213
1621811700000|2021-05-23 23:15:00|7172.9|7169.9|7175.6|7172.6|7175.9|7173.4|7172.8|7169.8|200
1621812000000|2021-05-23 23:20:00|7174.9|7173.1|7175.3|7172.3|7178.2|7175.2|7174.4|7171.7|235
1621812300000|2021-05-23 23:25:00|7175.2|7172.2|7174.9|7171.9|7175.3|7172.4|7173.4|7170.4|111
1621812600000|2021-05-23 23:30:00|7174.7|7171.7|7174.7|7171.7|7175.2|7172.6|7173.7|7170.7|142
1621812900000|2021-05-23 23:35:00|7174.9|7171.9|7176.5|7173.5|7177.5|7174.5|7174.4|7171.4|190
1621813200000|2021-05-23 23:40:00|7176.6|7173.6|7175.8|7172.8|7177.2|7174.4|7175.6|7172.6|180
1621813500000|2021-05-23 23:45:00|7174.8|7171.8|7174|7171|7174.9|7172.4|7173.5|7170.5|113
1621813800000|2021-05-23 23:50:00|7174.2|7171.2|7173.9|7172.1|7175.3|7172.6|7173|7170.5|207
1621814100000|2021-05-23 23:55:00|7174.5|7172.7|7172.8|7169.8|7174.5|7172.7|7171.9|7169.4|188
1621814400000|2021-05-24 00:00:00|7172.7|7169.7|7172.7|7170.9|7174.1|7171.6|7169.3|7166.8|486
1621814700000|2021-05-24 00:05:00|7173.3|7170.3|7177.8|7176|7179.2|7176.9|7172.6|7170.1|296
1621815000000|2021-05-24 00:10:00|7177.7|7175.9|7177.8|7174.8|7179.5|7177.2|7175|7172.3|370
1621815300000|2021-05-24 00:15:00|7177.9|7174.9|7175.6|7172.6|7179.2|7176.2|7175|7172.4|279
1621815600000|2021-05-24 00:20:00|7175.7|7172.7|7173.1|7171.3|7176.9|7174.5|7173|7170.6|204
1621815900000|2021-05-24 00:25:00|7173.3|7171.5|7173.1|7170.1|7173.9|7171.5|7170.8|7168.1|203
1621816200000|2021-05-24 00:30:00|7173.2|7170.2|7169.9|7166.9|7174|7171.2|7169.1|7166.6|310
1621816500000|2021-05-24 00:35:00|7169.8|7166.8|7168.2|7165.2|7170.6|7168.2|7167.3|7165.2|287
1621816800000|2021-05-24 00:40:00|7168.7|7165.7|7166.4|7163.4|7169|7166.9|7165.8|7163.4|238
1621817100000|2021-05-24 00:45:00|7166.2|7164.4|7166.8|7163.8|7167|7164.4|7163.9|7161.6|292
1621817400000|2021-05-24 00:50:00|7166.9|7163.9|7165.8|7162.8|7169.2|7166.7|7165.2|7162.5|406
1621817700000|2021-05-24 00:55:00|7166|7163|7165.8|7162.8|7167.2|7164.7|7164.3|7161.9|425
1621818000000|2021-05-24 01:00:00|7165.2|7163.4|7168.4|7166.6|7171|7168.3|7165|7162.8|589
1621818300000|2021-05-24 01:05:00|7169.1|7166.1|7170.9|7169.1|7171.9|7169.1|7168|7165.6|490
1621818600000|2021-05-24 01:10:00|7171.6|7168.6|7169|7166|7171.9|7169.5|7167.1|7164.6|498
1621818900000|2021-05-24 01:15:00|7169.1|7166.1|7165.9|7164.1|7170.1|7167.6|7165.9|7163.5|452
1621819200000|2021-05-24 01:20:00|7165.8|7164|7162.7|7159.7|7166.7|7164.2|7162|7159.4|546
1621819500000|2021-05-24 01:25:00|7162.6|7159.6|7164.2|7162.4|7165.2|7162.8|7161.5|7158.8|506
1621819800000|2021-05-24 01:30:00|7164|7162.2|7167.9|7166.1|7170.1|7167.6|7164|7162.1|616
1621820100000|2021-05-24 01:35:00|7168|7166.2|7167.3|7165.5|7169.3|7166.7|7166.2|7163.2|512
1621820400000|2021-05-24 01:40:00|7167.2|7165.4|7170.1|7167.1|7170.3|7167.9|7166|7163.7|471
1621820700000|2021-05-24 01:45:00|7170.2|7167.2|7170.3|7167.3|7172|7169.6|7169.1|7166.4|459
1621821000000|2021-05-24 01:50:00|7170.4|7167.4|7171.3|7169.5|7172|7169.5|7168.9|7166.6|446
1621821300000|2021-05-24 01:55:00|7171.4|7169.6|7170.2|7168.4|7172.3|7169.9|7169.9|7167.1|401
1621821600000|2021-05-24 02:00:00|7170.1|7168.3|7168.2|7166.4|7172.3|7169.9|7168.1|7165.6|427
1621821900000|2021-05-24 02:05:00|7168.3|7166.5|7167.9|7166.1|7169.8|7167.4|7167.1|7164.6|396
1621822200000|2021-05-24 02:10:00|7168.1|7166.3|7166.3|7163.3|7168.7|7166.3|7165.7|7162.7|321
1621822500000|2021-05-24 02:15:00|7166.6|7163.6|7164.5|7161.5|7167.3|7164.5|7163.9|7161.3|381
1621822800000|2021-05-24 02:20:00|7164.6|7161.6|7164.4|7162.6|7166.7|7164.4|7163.9|7161.4|427
1621823100000|2021-05-24 02:25:00|7164.3|7162.5|7165.7|7163.9|7167|7164.7|7164|7161.5|323
1621823400000|2021-05-24 02:30:00|7165.8|7164|7168.9|7167.1|7169.6|7167.3|7165.6|7163.1|372
1621823700000|2021-05-24 02:35:00|7169.5|7166.5|7168|7166.2|7169.7|7167.3|7167.1|7164.5|448
1621824000000|2021-05-24 02:40:00|7168.1|7166.3|7168.9|7165.9|7169.5|7167|7166.4|7163.4|395
1621824300000|2021-05-24 02:45:00|7168.8|7165.8|7166.9|7163.9|7169.1|7166.7|7166|7163.5|392
1621824600000|2021-05-24 02:50:00|7167.1|7164.1|7167.2|7165.4|7167.8|7165.6|7166|7163.3|276
1621824900000|2021-05-24 02:55:00|7167.3|7165.5|7168.8|7165.8|7168.9|7166.5|7165.8|7163.5|410
1621825200000|2021-05-24 03:00:00|7168.7|7165.7|7169.4|7166.4|7169.8|7167.2|7166.8|7164.4|340
1621825500000|2021-05-24 03:05:00|7168.9|7165.9|7165.1|7163.3|7169.3|7166.9|7165.1|7163.3|272
1621825800000|2021-05-24 03:10:00|7165.2|7163.4|7168.2|7166.4|7168.3|7166.5|7164.3|7162.5|245
1621826100000|2021-05-24 03:15:00|7168.1|7166.3|7166|7164.2|7168.2|7166.4|7165.3|7163.3|240
1621826400000|2021-05-24 03:20:00|7165.9|7164.1|7166.4|7164.6|7167|7165.2|7165.1|7163.3|208
1621826700000|2021-05-24 03:25:00|7166.5|7164.7|7166.7|7164.9|7166.9|7165.1|7165.9|7164.1|188
1621827000000|2021-05-24 03:30:00|7166.8|7165|7167.2|7165.4|7167.8|7166|7166.6|7164.8|205
1621827300000|2021-05-24 03:35:00|7167.7|7165.9|7167.1|7165.3|7168|7166.2|7166.3|7164.5|204
1621827600000|2021-05-24 03:40:00|7166.9|7165.1|7168|7166.2|7168|7166.2|7166.2|7164.4|171
1621827900000|2021-05-24 03:45:00|7168.1|7166.3|7167.1|7165.3|7168.4|7166.6|7167.1|7165.3|142
1621828200000|2021-05-24 03:50:00|7167|7165.2|7167.1|7165.3|7168.1|7166.3|7166.8|7165|128
1621828500000|2021-05-24 03:55:00|7167|7165.2|7168|7166.2|7168.1|7166.3|7167|7165.2|190
1621828800000|2021-05-24 04:00:00|7167.9|7166.1|7168.9|7167.1|7169.1|7167.3|7167.4|7165.6|143
1621829100000|2021-05-24 04:05:00|7169|7167.2|7169.7|7167.9|7170|7168.2|7168.8|7167|197
1621829400000|2021-05-24 04:10:00|7169.6|7167.8|7170|7168.2|7170.6|7168.8|7169.5|7167.7|176
1621829700000|2021-05-24 04:15:00|7169.9|7168.1|7169.8|7168|7170.6|7168.8|7169.5|7167.7|149
1621830000000|2021-05-24 04:20:00|7169.9|7168.1|7169.4|7167.6|7170.3|7168.5|7169.1|7167.3|138
1621830300000|2021-05-24 04:25:00|7169.3|7167.5|7168.4|7166.6|7170|7168.2|7168.2|7166.4|173
1621830600000|2021-05-24 04:30:00|7168.3|7166.5|7166.5|7164.7|7168.8|7167|7166.1|7164.3|215
1621830900000|2021-05-24 04:35:00|7166.6|7164.8|7167.4|7165.6|7167.9|7166.1|7166.3|7164.5|148
1621831200000|2021-05-24 04:40:00|7167.3|7165.5|7169|7167.2|7169.5|7167.7|7166.9|7164.5|185
1621831500000|2021-05-24 04:45:00|7169.1|7167.3|7169.7|7167.9|7170|7168.2|7167.9|7166.1|146
1621831800000|2021-05-24 04:50:00|7169.8|7168|7168.3|7166.5|7170.4|7168.6|7167.9|7166.1|162
1621832100000|2021-05-24 04:55:00|7168.4|7166.6|7168|7166.2|7168.4|7166.6|7166.9|7165.1|168
1621832400000|2021-05-24 05:00:00|7168.1|7166.3|7168.9|7167.1|7169.8|7168|7168|7166.2|214
1621832700000|2021-05-24 05:05:00|7169|7167.2|7175.7|7172.7|7176|7174.2|7168.9|7167.1|311
1621833000000|2021-05-24 05:10:00|7175|7173.2|7173.5|7171.7|7175.1|7173.2|7172.4|7170.6|254
1621833300000|2021-05-24 05:15:00|7173.6|7171.8|7174.6|7172.8|7174.9|7173.1|7173.2|7171.4|202
1621833600000|2021-05-24 05:20:00|7174.7|7172.9|7175.4|7173.6|7176|7174.2|7174.5|7172.7|210
1621833900000|2021-05-24 05:25:00|7175.5|7173.7|7177|7174|7177.5|7175.4|7175.2|7173.4|241
1621834200000|2021-05-24 05:30:00|7176.6|7174.8|7172.4|7170.6|7176.7|7174.9|7171.7|7169.9|269
1621834500000|2021-05-24 05:35:00|7172.3|7170.5|7174|7172.2|7174.1|7172.3|7171.4|7169.6|240
1621834800000|2021-05-24 05:40:00|7173.9|7172.1|7173|7171.2|7174.6|7172.8|7172.5|7170.7|214
1621835100000|2021-05-24 05:45:00|7173.1|7171.3|7173.3|7171.5|7175.2|7173.4|7173|7171.2|254
1621835400000|2021-05-24 05:50:00|7173.4|7171.6|7172.6|7170.8|7173.6|7171.8|7172.1|7170.3|184
1621835700000|2021-05-24 05:55:00|7172.5|7170.7|7175.1|7172.1|7175.2|7173.3|7172.5|7170.7|216
1621836000000|2021-05-24 06:00:00|7174.8|7173|7172.8|7171|7175.5|7173.7|7171.9|7169.6|312
1621836300000|2021-05-24 06:05:00|7172.6|7170.8|7173|7171.2|7173|7171.2|7169.7|7167.3|280
1621836600000|2021-05-24 06:10:00|7173.1|7171.3|7177|7175.2|7177.1|7175.2|7171.9|7169.9|288
1621836900000|2021-05-24 06:15:00|7177.1|7175.3|7175.2|7173.4|7177.9|7176.1|7174.7|7172.6|263
1621837200000|2021-05-24 06:20:00|7175.3|7173.5|7178.8|7177|7179.1|7177.3|7175.2|7172.9|199
1621837500000|2021-05-24 06:25:00|7178|7176.2|7175.4|7173.6|7178.1|7176.3|7175.4|7173.6|274
1621837800000|2021-05-24 06:30:00|7175.7|7173.9|7176.9|7175.1|7178.6|7176.3|7175.4|7173.6|245
1621838100000|2021-05-24 06:35:00|7177.6|7174.6|7176.9|7175.1|7177.9|7176.1|7174.2|7172.4|287
1621838400000|2021-05-24 06:40:00|7177|7175.2|7176.4|7174.6|7178.2|7176.4|7174.7|7172.7|301
1621838700000|2021-05-24 06:45:00|7176|7174.2|7177.2|7175.4|7178|7176.2|7175.7|7173.2|232
1621839000000|2021-05-24 06:50:00|7177.3|7175.5|7177.8|7176|7177.9|7176.1|7175.6|7173.8|232
1621839300000|2021-05-24 06:55:00|7177.7|7175.9|7175.3|7173.5|7177.7|7175.9|7175|7172.9|225
1621839600000|2021-05-24 07:00:00|7175.4|7173.6|7176.9|7175.1|7177.4|7175.2|7174.5|7172.2|416
1621839900000|2021-05-24 07:05:00|7177|7175.2|7179|7177.2|7181.3|7179.5|7177|7175|314
1621840200000|2021-05-24 07:10:00|7178.9|7177.1|7178.1|7176.3|7179.6|7177.8|7176.2|7174.4|307
1621840500000|2021-05-24 07:15:00|7178.4|7176.6|7185|7183.2|7185.5|7183.3|7177.3|7175.5|343
1621840800000|2021-05-24 07:20:00|7184.9|7183.1|7181.4|7179.6|7185.1|7183.3|7179.7|7177.5|383
1621841100000|2021-05-24 07:25:00|7181.6|7179.8|7182.5|7180.7|7183.3|7181.2|7179.8|7178|317
1621841400000|2021-05-24 07:30:00|7182.9|7181.1|7187.6|7184.6|7187.8|7185.6|7182.8|7181|353
1621841700000|2021-05-24 07:35:00|7187.7|7184.7|7184.9|7183.1|7188.7|7186.4|7184.8|7183|302
1621842000000|2021-05-24 07:40:00|7184.8|7183|7184.5|7182.7|7187.6|7185.8|7184.4|7182.4|296
1621842300000|2021-05-24 07:45:00|7184.6|7182.8|7188.2|7186.4|7188.5|7186.7|7184.6|7182.6|318
1621842600000|2021-05-24 07:50:00|7188.1|7186.3|7187|7185.2|7188.9|7187.1|7185.7|7183.9|283
1621842900000|2021-05-24 07:55:00|7186.9|7185.1|7185.9|7184.1|7189.3|7187.2|7185.4|7183.6|288
1621843200000|2021-05-24 08:00:00|7185.8|7184|7185.1|7183.3|7187.1|7184.9|7184.8|7182.5|259
1621843500000|2021-05-24 08:05:00|7185|7183.2|7185.1|7183.3|7185.7|7183.5|7182.9|7181.1|227
1621843800000|2021-05-24 08:10:00|7185.8|7184|7184|7182.2|7187.1|7185.1|7184|7182.2|290
1621844100000|2021-05-24 08:15:00|7184.1|7182.3|7184.4|7182.6|7186|7183.6|7182.8|7180.5|354
1621844400000|2021-05-24 08:20:00|7184.5|7182.7|7182.5|7180.7|7186.6|7184.2|7182.3|7180.4|443
1621844700000|2021-05-24 08:25:00|7182.6|7180.8|7182|7180.2|7183.6|7181.3|7180.2|7178.4|271
1621845000000|2021-05-24 08:30:00|7181.9|7180.1|7174.1|7172.3|7183.6|7181.3|7173.7|7171.8|362
1621845300000|2021-05-24 08:35:00|7174.2|7172.4|7161.4|7158.4|7174.8|7173|7159.1|7156.8|712
1621845600000|2021-05-24 08:40:00|7161.7|7158.7|7165.5|7162.5|7167.3|7164.3|7160.7|7157.7|522
1621845900000|2021-05-24 08:45:00|7165.4|7162.4|7171.2|7168.2|7171.2|7168.7|7163.3|7161.4|487
1621846200000|2021-05-24 08:50:00|7170.3|7168.5|7169.8|7168|7173.3|7171.1|7168.7|7166|508
1621846500000|2021-05-24 08:55:00|7170.5|7167.5|7171.3|7168.3|7172.7|7170.2|7169.2|7166.9|346
1621846800000|2021-05-24 09:00:00|7171.4|7168.4|7167.4|7164.4|7171.5|7168.9|7166.2|7163.2|413
1621847100000|2021-05-24 09:05:00|7167.5|7164.5|7168.3|7165.3|7168.7|7166.3|7164.7|7162.2|443
1621847400000|2021-05-24 09:10:00|7168.4|7165.4|7168.3|7165.3|7170.8|7168.8|7166.9|7164.7|481
1621847700000|2021-05-24 09:15:00|7168.4|7165.4|7167.4|7164.4|7169.6|7167.1|7167.3|7164.3|352
1621848000000|2021-05-24 09:20:00|7167.3|7164.3|7171.2|7168.2|7172.3|7169.9|7167.3|7164.3|304
1621848300000|2021-05-24 09:25:00|7171.7|7168.7|7167.6|7164.6|7172.3|7169.8|7167.5|7164.5|268
1621848600000|2021-05-24 09:30:00|7167.5|7164.5|7166.2|7164.4|7168.5|7165.7|7165.4|7163|321
1621848900000|2021-05-24 09:35:00|7166.1|7164.3|7165|7163.2|7166.6|7164.6|7164.4|7162|300
1621849200000|2021-05-24 09:40:00|7165.6|7162.6|7170.5|7167.5|7170.6|7168.4|7164.8|7162.4|364
1621849500000|2021-05-24 09:45:00|7170.4|7167.4|7170.8|7169|7171.5|7169.2|7168.1|7165.7|366
1621849800000|2021-05-24 09:50:00|7171.5|7168.5|7174.4|7172.6|7175.2|7173.3|7170.9|7168.4|386
1621850100000|2021-05-24 09:55:00|7174.5|7172.7|7176.9|7175.1|7177.5|7175.2|7172.8|7170.9|293
1621850400000|2021-05-24 10:00:00|7177|7175.2|7177.6|7174.6|7178.2|7176.2|7173.8|7171.5|365
1621850700000|2021-05-24 10:05:00|7177|7175.2|7175|7173.2|7178.6|7176.1|7174.7|7172.4|263
1621851000000|2021-05-24 10:10:00|7174.9|7173.1|7176.3|7174.5|7179.6|7177.2|7174.7|7172.9|402
1621851300000|2021-05-24 10:15:00|7176.8|7175|7178|7176.2|7180.2|7178.4|7176.7|7174.5|342
1621851600000|2021-05-24 10:20:00|7178.1|7176.3|7177.9|7176.1|7178.7|7176.3|7176.1|7173.8|256
1621851900000|2021-05-24 10:25:00|7177.8|7176|7176.5|7174.7|7178.9|7177.1|7176.1|7174.3|336
1621852200000|2021-05-24 10:30:00|7176.8|7175|7176|7174.2|7176.8|7175|7174|7171.8|383
1621852500000|2021-05-24 10:35:00|7175.9|7174.1|7175.9|7174.1|7178|7176.2|7174.5|7172.7|275
1621852800000|2021-05-24 10:40:00|7176|7174.2|7179.9|7178.1|7180.1|7178.3|7175.9|7174.1|259
1621853100000|2021-05-24 10:45:00|7179.8|7178|7178.1|7176.3|7179.9|7178.1|7177.3|7175.5|209
1621853400000|2021-05-24 10:50:00|7178|7176.2|7178|7176.2|7179.3|7177.4|7177|7175.1|186
1621853700000|2021-05-24 10:55:00|7178.1|7176.3|7177.4|7175.6|7178.6|7176.8|7175.7|7173.9|304
1621854000000|2021-05-24 11:00:00|7177.5|7175.7|7176.9|7175.1|7178.6|7176.7|7174.7|7172.6|297
1621854300000|2021-05-24 11:05:00|7176.8|7175|7176.5|7174.7|7179.7|7177.9|7175.9|7174|300
1621854600000|2021-05-24 11:10:00|7176.4|7174.6|7177.8|7176|7178.3|7176.5|7175.7|7173.6|278
1621854900000|2021-05-24 11:15:00|7177.9|7176.1|7175|7173.2|7178.5|7176.7|7174.6|7172.4|250
1621855200000|2021-05-24 11:20:00|7174.9|7173.1|7175.2|7173.4|7176.5|7174.3|7174.2|7172.4|270
1621855500000|2021-05-24 11:25:00|7175.1|7173.3|7174|7172.2|7175.8|7174|7173.8|7171.5|284
1621855800000|2021-05-24 11:30:00|7173.9|7172.1|7176.9|7175.1|7177.1|7175.3|7173.9|7172|214
1621856100000|2021-05-24 11:35:00|7176.8|7175|7176.3|7174.5|7176.9|7175.1|7175.5|7173.2|239
1621856400000|2021-05-24 11:40:00|7176.4|7174.6|7177.9|7176.1|7178.3|7176.5|7176.3|7174.5|236
1621856700000|2021-05-24 11:45:00|7178|7176.2|7179.9|7178.1|7180|7178.2|7178|7176.2|232
1621857000000|2021-05-24 11:50:00|7180|7178.2|7179.7|7177.9|7181.1|7179.3|7178|7176.2|293
1621857300000|2021-05-24 11:55:00|7179.8|7178|7181.3|7178.3|7182.1|7179.7|7178.5|7176.3|372
1621857600000|2021-05-24 12:00:00|7181.5|7178.5|7179.3|7177.5|7181.5|7179.5|7178.5|7176.3|354
1621857900000|2021-05-24 12:05:00|7179.2|7177.4|7184.8|7183|7185.4|7183.3|7179.2|7177.4|307
1621858200000|2021-05-24 12:10:00|7184.9|7183.1|7185.9|7184.1|7187.6|7185.2|7183.8|7181.9|306
1621858500000|2021-05-24 12:15:00|7186|7184.2|7186.8|7185|7187.4|7185.1|7184.3|7182|331
1621858800000|2021-05-24 12:20:00|7186.7|7184.9|7186.6|7184.8|7187.6|7185.6|7185.4|7183.3|305
1621859100000|2021-05-24 12:25:00|7186.7|7184.9|7191.5|7188.5|7191.8|7189|7185.9|7183.8|325
1621859400000|2021-05-24 12:30:00|7192.2|7189.2|7192|7190.2|7193.9|7192.1|7191.3|7189|281
1621859700000|2021-05-24 12:35:00|7192.6|7189.6|7191.4|7189.6|7195.3|7192.9|7191.1|7188.9|305
1621860000000|2021-05-24 12:40:00|7191.3|7189.5|7193.5|7191.7|7193.6|7191.8|7190.7|7188.4|251
1621860300000|2021-05-24 12:45:00|7193.2|7191.4|7196.5|7194.7|7196.6|7194.8|7193.2|7191.4|268
1621860600000|2021-05-24 12:50:00|7196.6|7194.8|7197.4|7195.6|7197.9|7196.1|7195.5|7193.5|189
1621860900000|2021-05-24 12:55:00|7197.3|7195.5|7198.7|7196.9|7200.1|7198.2|7196.6|7194.8|317
1621861200000|2021-05-24 13:00:00|7198.6|7196.8|7197.8|7196|7200.9|7199|7197.2|7195.4|409
1621861500000|2021-05-24 13:05:00|7197.9|7196.1|7198.9|7197.1|7199.7|7197.7|7196.9|7195.1|288
1621861800000|2021-05-24 13:10:00|7198.5|7196.7|7196.9|7195.1|7198.6|7196.8|7196.7|7194.9|292
1621862100000|2021-05-24 13:15:00|7197|7195.2|7198.4|7196.6|7199.4|7197.6|7196.8|7195|326
1621862400000|2021-05-24 13:20:00|7198.3|7196.5|7197.6|7195.8|7199|7197.2|7196.6|7194.8|257
1621862700000|2021-05-24 13:25:00|7197.7|7195.9|7203.4|7200.4|7203.8|7201.4|7197.6|7195.8|272
1621863000000|2021-05-24 13:30:00|7203|7201.2|7203.9|7202.1|7204|7202.2|7201.2|7199.3|450
1621863300000|2021-05-24 13:35:00|7203.8|7202|7207.8|7206|7210.5|7207.6|7202.6|7200.2|504
1621863600000|2021-05-24 13:40:00|7207.7|7205.9|7206.9|7205.1|7210.4|7208.4|7206.6|7204.8|497
1621863900000|2021-05-24 13:45:00|7206.8|7205|7208.5|7206.7|7208.5|7206.7|7203.8|7202|501
1621864200000|2021-05-24 13:50:00|7208.6|7206.8|7210.3|7207.3|7210.4|7208.4|7207.8|7205.5|516
1621864500000|2021-05-24 13:55:00|7209.7|7207.9|7210.4|7208.6|7210.5|7208.6|7207.5|7205.7|406
1621864800000|2021-05-24 14:00:00|7210.5|7208.7|7209.7|7207.9|7211.6|7209.8|7208.2|7206.4|447
1621865100000|2021-05-24 14:05:00|7209.8|7208|7210.9|7209.1|7211.8|7209.9|7208.1|7206.3|338
1621865400000|2021-05-24 14:10:00|7211|7209.2|7209.4|7207.6|7211.9|7210|7208.4|7206|325
1621865700000|2021-05-24 14:15:00|7209.5|7207.7|7214.5|7212.7|7216.2|7214.4|7209.4|7207.6|370
1621866000000|2021-05-24 14:20:00|7214.9|7213.1|7214.2|7212.4|7218.6|7216.4|7213.9|7212.1|366
1621866300000|2021-05-24 14:25:00|7214.3|7212.5|7213.7|7211.9|7215.1|7213.1|7212.1|7210.2|364
1621866600000|2021-05-24 14:30:00|7214.4|7212.6|7212.6|7210.8|7216.5|7214.5|7212.4|7210.6|397
1621866900000|2021-05-24 14:35:00|7212.7|7210.9|7211.9|7210.1|7213.3|7211.5|7211.1|7209.3|314
1621867200000|2021-05-24 14:40:00|7211.7|7209.9|7215.2|7213.4|7215.9|7214.1|7211.3|7209.4|373
1621867500000|2021-05-24 14:45:00|7215.5|7213.7|7213.6|7211.8|7216.4|7214.6|7212.9|7211.1|405
1621867800000|2021-05-24 14:50:00|7213.7|7211.9|7211.9|7210.1|7214.7|7212.9|7210|7208.2|415
1621868100000|2021-05-24 14:55:00|7212|7210.2|7211.7|7209.9|7212.4|7210.6|7208.6|7206.8|380
1621868400000|2021-05-24 15:00:00|7211.9|7210.1|7211.4|7209.6|7213.8|7212|7210|7208.2|426
1621868700000|2021-05-24 15:05:00|7211.3|7209.5|7211.6|7209.8|7212.9|7211.1|7210.7|7208.9|270
1621869000000|2021-05-24 15:10:00|7211.5|7209.7|7209.8|7208|7212.8|7211|7209.2|7207.4|274
1621869300000|2021-05-24 15:15:00|7209.9|7208.1|7210|7208.2|7210.9|7209.1|7208.3|7206.5|298
1621869600000|2021-05-24 15:20:00|7210.1|7208.3|7210.3|7208.5|7211.6|7209.8|7208.8|7207|252
1621869900000|2021-05-24 15:25:00|7210.4|7208.6|7208.4|7206.6|7210.8|7209|7207.7|7205.9|326
1621870200000|2021-05-24 15:30:00|7208.2|7206.4|7205.5|7203.7|7209.2|7207.1|7204.7|7202.9|289
1621870500000|2021-05-24 15:35:00|7205.4|7203.6|7206|7204.2|7207.8|7205.8|7205|7203.1|299
1621870800000|2021-05-24 15:40:00|7205.8|7204|7206|7204.2|7207.2|7205.2|7205.3|7203.1|260
1621871100000|2021-05-24 15:45:00|7206.4|7204.6|7205.1|7203.3|7207.9|7206.1|7205|7203.2|234
1621871400000|2021-05-24 15:50:00|7205.2|7203.4|7205.6|7203.8|7206.6|7204.8|7204.4|7202.4|244
1621871700000|2021-05-24 15:55:00|7205.7|7203.9|7205.5|7202.5|7206.7|7204.4|7204.4|7202.5|211
1621872000000|2021-05-24 16:00:00|7204.9|7203.1|7207.6|7205.8|7207.8|7206|7204.9|7202.6|333
1621872300000|2021-05-24 16:05:00|7207.5|7205.7|7205.3|7203.5|7208.1|7206.3|7204.9|7203.1|244
1621872600000|2021-05-24 16:10:00|7205.6|7203.8|7206|7204.2|7206.8|7205|7204.4|7202.6|251
1621872900000|2021-05-24 16:15:00|7206.4|7204.6|7207|7205.2|7207.2|7205.4|7205.8|7204|222
1621873200000|2021-05-24 16:20:00|7207.1|7205.3|7207|7205.2|7207.7|7205.8|7206.2|7204.4|228
1621873500000|2021-05-24 16:25:00|7206.9|7205.1|7205.3|7203.5|7208|7206.2|7205.1|7203.3|179
1621873800000|2021-05-24 16:30:00|7205.4|7203.6|7206.6|7204.8|7206.9|7205.1|7205.2|7203.4|117
1621874100000|2021-05-24 16:35:00|7206.7|7204.9|7208|7206.2|7208.5|7206.7|7206.3|7204.5|187
1621874400000|2021-05-24 16:40:00|7208.3|7206.5|7208.9|7207.1|7209|7207.2|7207.7|7205.9|242
1621874700000|2021-05-24 16:45:00|7209|7207.2|7211.1|7209.3|7211.1|7209.3|7208.6|7206.8|201
1621875000000|2021-05-24 16:50:00|7211|7209.2|7210|7208.2|7211.2|7209.4|7209.8|7208|197
1621875300000|2021-05-24 16:55:00|7210.2|7208.4|7210.8|7209|7210.9|7209.1|7209.6|7207.8|178
1621875600000|2021-05-24 17:00:00|7210.7|7208.9|7209.9|7208.1|7210.8|7209|7208.6|7206.8|223
1621875900000|2021-05-24 17:05:00|7209.8|7208|7206.9|7205.1|7209.9|7208.1|7206.7|7204.9|213
1621876200000|2021-05-24 17:10:00|7206.8|7205|7209.1|7207.3|7209.9|7208.1|7206.7|7204.9|215
1621876500000|2021-05-24 17:15:00|7209|7207.2|7209.7|7207.9|7210.1|7208.3|7208.2|7206.4|217
1621876800000|2021-05-24 17:20:00|7209.8|7208|7215.1|7213.3|7215.5|7213.7|7209.7|7207.9|200
1621877100000|2021-05-24 17:25:00|7215|7213.2|7219.1|7217.3|7219.2|7217.4|7214.9|7213.1|161
1621877400000|2021-05-24 17:30:00|7219|7217.2|7218.8|7217|7219.5|7217.7|7217.7|7215.9|213
1621877700000|2021-05-24 17:35:00|7218.9|7217.1|7216.6|7214.8|7219|7217.2|7216.2|7214.4|179
1621878000000|2021-05-24 17:40:00|7216.3|7214.5|7217.8|7216|7217.8|7216|7215.9|7214.1|170
1621878300000|2021-05-24 17:45:00|7217.7|7215.9|7219.1|7217.3|7219.7|7217.9|7217.7|7215.9|200
1621878600000|2021-05-24 17:50:00|7219|7217.2|7219|7217.2|7219.3|7217.5|7218.1|7216.3|149
1621878900000|2021-05-24 17:55:00|7219.1|7217.3|7217.8|7216|7219.1|7217.3|7217|7215.2|202
1621879200000|2021-05-24 18:00:00|7217.9|7216.1|7217.9|7216.1|7218.4|7216.6|7216.7|7214.9|177
1621879500000|2021-05-24 18:05:00|7217.8|7216|7218|7216.2|7218.6|7216.8|7217.1|7215.3|165
1621879800000|2021-05-24 18:10:00|7218.1|7216.3|7218|7216.2|7218.7|7216.9|7217.6|7215.8|208
1621880100000|2021-05-24 18:15:00|7218.1|7216.3|7218.8|7217|7219.2|7217.4|7218|7216.2|146
1621880400000|2021-05-24 18:20:00|7218.9|7217.1|7218.3|7216.5|7219.1|7217.3|7218|7216.2|88
1621880700000|2021-05-24 18:25:00|7218.4|7216.6|7217.7|7215.9|7218.5|7216.7|7217.4|7215.6|114
1621881000000|2021-05-24 18:30:00|7217.8|7216|7216.9|7215.1|7218|7216.2|7216.6|7214.8|142
1621881300000|2021-05-24 18:35:00|7216.8|7215|7217.1|7215.3|7218|7216.2|7216.7|7214.9|136
1621881600000|2021-05-24 18:40:00|7217.2|7215.4|7217|7215.2|7217.6|7215.8|7216.7|7214.9|108
1621881900000|2021-05-24 18:45:00|7217.1|7215.3|7218.2|7216.4|7218.3|7216.5|7217.1|7215.3|173
1621882200000|2021-05-24 18:50:00|7218.1|7216.3|7217.7|7215.9|7218.5|7216.7|7217.6|7215.8|134
1621882500000|2021-05-24 18:55:00|7217.8|7216|7219.1|7216.1|7219.5|7217.3|7216.8|7215|195
1621882800000|2021-05-24 19:00:00|7219.4|7216.4|7218.6|7216.8|7219.6|7217.8|7218.6|7215.9|93
1621883100000|2021-05-24 19:05:00|7218.7|7216.9|7218.9|7217.1|7219.2|7217.4|7218.5|7216.7|108
1621883400000|2021-05-24 19:10:00|7219|7217.2|7217.8|7216|7219.6|7217.8|7217.7|7215.5|114
1621883700000|2021-05-24 19:15:00|7217.7|7215.9|7218.3|7216.5|7218.5|7216.7|7217.7|7215.9|112
1621884000000|2021-05-24 19:20:00|7218.2|7216.4|7217.8|7216|7219.2|7217.4|7217.1|7215.3|92
1621884300000|2021-05-24 19:25:00|7217.7|7215.9|7216.9|7215.1|7219.1|7217|7216.5|7214.5|121
1621884600000|2021-05-24 19:30:00|7216.8|7215|7216.9|7215.1|7217.8|7215.8|7216.5|7214.5|109
1621884900000|2021-05-24 19:35:00|7218.1|7215|7217.7|7215.9|7218.3|7216|7217.1|7214.7|124
1621885200000|2021-05-24 19:40:00|7217.6|7215.8|7217.7|7215.9|7218.3|7216.4|7217.5|7215.2|126
1621885500000|2021-05-24 19:45:00|7217.8|7216|7218.3|7216.5|7219.2|7217|7217.6|7215.3|111
1621885800000|2021-05-24 19:50:00|7218.2|7216.4|7217.7|7215.9|7218.2|7216.4|7216.4|7214.4|155
1621886100000|2021-05-24 19:55:00|7217.8|7216|7218.8|7217|7218.8|7217|7217.3|7215.5|170
1621886400000|2021-05-24 20:00:00|7218.7|7216.9|7217.3|7215.5|7220.4|7218|7216.9|7214.5|175
1621886700000|2021-05-24 20:05:00|7217.2|7215.4|7219.9|7218.1|7219.9|7218.1|7217.2|7215.4|96
1621887000000|2021-05-24 20:10:00|7219.7|7217.9|7219.2|7217.4|7219.9|7218.1|7218.7|7216.9|102
1621887300000|2021-05-24 20:15:00|7219.4|7217.6|7219.7|7217.9|7220.5|7218|7219.4|7217.2|44
1621887600000|2021-05-24 20:20:00|7219.6|7217.8|7218.5|7216.7|7219.6|7217.8|7218.3|7216.2|45
1621887900000|2021-05-24 20:25:00|7219.1|7216.1|7217.6|7215.8|7219.2|7216.9|7217.6|7215.8|58
1621888200000|2021-05-24 20:30:00|7217.5|7215.7|7216.2|7213.2|7217.6|7215.8|7215.5|7213.2|64
1621888500000|2021-05-24 20:35:00|7216.1|7213.1|7215.7|7213.9|7216.2|7214.1|7215.4|7213|63
1621888800000|2021-05-24 20:40:00|7215.8|7214|7215.6|7213.8|7216.4|7214.3|7215.1|7213.2|71
1621889100000|2021-05-24 20:45:00|7215.7|7213.9|7215.3|7212.3|7216.6|7214|7215|7212.3|57
1621889400000|2021-05-24 20:50:00|7215.2|7212.2|7217.4|7214.4|7217.6|7214.6|7214.7|7212.2|100
1621889700000|2021-05-24 20:55:00|7217.6|7214.6|7218.3|7214.3|7219.5|7216.5|7217.3|7214.3|202
1621890000000|2021-05-24 21:00:00|7213.7|7209.7|7207.8|7203.8|7213.7|7209.7|7207.2|7203.2|57
1621890300000|2021-05-24 21:05:00|7206.3|7202.3|7217.6|7213.6|7218|7214|7206.3|7202.3|172
1621890600000|2021-05-24 21:10:00|7217.8|7213.8|7216.6|7212.6|7218.3|7214.3|7216.1|7212.1|146
1621890900000|2021-05-24 21:15:00|7216.9|7212.9|7218.2|7214.2|7222.1|7218.1|7214.1|7210.1|201
1621891200000|2021-05-24 21:20:00|7217.8|7213.8|7217.8|7213.8|7219.9|7215.9|7217.5|7213.5|106
1621891500000|2021-05-24 21:25:00|7217.6|7213.6|7216.6|7212.6|7219.4|7215.4|7215.1|7211.3|174
1621891800000|2021-05-24 21:30:00|7216.7|7212.7|7212.6|7208.6|7216.9|7212.9|7212.1|7208.1|151
1621892100000|2021-05-24 21:35:00|7212.7|7208.7|7214.2|7210.2|7215.1|7211.1|7210.1|7206.1|231
1621892400000|2021-05-24 21:40:00|7214.4|7210.4|7215.1|7212.1|7216.1|7212.1|7213.9|7209.9|140
1621892700000|2021-05-24 21:45:00|7215.2|7212|7216.3|7212.3|7216.7|7212.7|7214.8|7211.4|125
1621893000000|2021-05-24 21:50:00|7216.4|7212.4|7215.9|7211.9|7216.9|7212.9|7215.3|7211.9|129
1621893300000|2021-05-24 21:55:00|7216.3|7212.3|7216.4|7212.4|7216.6|7212.9|7215.6|7212.1|125
1621893600000|2021-05-24 22:00:00|7216.1|7212.5|7216.7|7213.7|7217.5|7214.3|7216.1|7212.5|201
1621893900000|2021-05-24 22:05:00|7216.8|7213.8|7217.4|7214.4|7218|7215|7216.4|7213.4|110
1621894200000|2021-05-24 22:10:00|7217.5|7214.5|7216.3|7213.3|7218|7215|7215.5|7213.2|115
1621894500000|2021-05-24 22:15:00|7216.1|7213.1|7217.1|7214.1|7217.5|7214.5|7216.1|7213.1|91
1621894800000|2021-05-24 22:20:00|7217.2|7214.2|7218.2|7215.2|7218.3|7215.3|7215.6|7213.2|96
1621895100000|2021-05-24 22:25:00|7217.5|7214.5|7217.4|7214.4|7218.8|7215.8|7217.2|7214.2|118
1621895400000|2021-05-24 22:30:00|7217.5|7214.5|7220.2|7217.2|7220.7|7217.7|7217.3|7214.3|145
1621895700000|2021-05-24 22:35:00|7220.3|7217.3|7220.7|7217.7|7221.5|7218.7|7219.7|7217.2|128
1621896000000|2021-05-24 22:40:00|7220.6|7217.6|7221|7218|7221.8|7218.8|7220.3|7217.5|87
1621896300000|2021-05-24 22:45:00|7221.1|7218.1|7220.4|7217.4|7221.3|7218.7|7220|7217|86
1621896600000|2021-05-24 22:50:00|7220.3|7217.3|7217.2|7214.2|7220.5|7217.5|7217|7214|95
1621896900000|2021-05-24 22:55:00|7217.3|7214.3|7217.7|7214.7|7219.5|7216.7|7216.6|7213.6|123
1621897200000|2021-05-24 23:00:00|7217.8|7214.8|7218|7216.2|7218.6|7216.4|7217.4|7214.6|133
1621897500000|2021-05-24 23:05:00|7218.1|7216.3|7220|7217|7220|7217.7|7218|7215.8|144
1621897800000|2021-05-24 23:10:00|7219.9|7216.9|7220|7218.2|7220.6|7218.4|7217.8|7215.7|159
1621898100000|2021-05-24 23:15:00|7220.1|7218.3|7219.4|7217.6|7220.4|7218.3|7219.3|7217.1|124
1621898400000|2021-05-24 23:20:00|7219.5|7217.7|7219.1|7217.3|7220|7217.7|7217.7|7215.6|137
1621898700000|2021-05-24 23:25:00|7219.2|7217.4|7216.7|7213.7|7220.1|7217.9|7216.2|7213.2|111
1621899000000|2021-05-24 23:30:00|7216.8|7213.8|7216.2|7214.4|7218.3|7215.8|7216.1|7213.8|121
1621899300000|2021-05-24 23:35:00|7216.3|7214.5|7217.2|7215.4|7217.9|7215.5|7216.2|7214.4|91
1621899600000|2021-05-24 23:40:00|7217.9|7214.9|7216.3|7214.5|7217.9|7215.4|7215.7|7213.8|119
1621899900000|2021-05-24 23:45:00|7216.2|7214.4|7216.4|7214.6|7217|7215|7215.8|7213.8|118
1621900200000|2021-05-24 23:50:00|7216.2|7214.4|7219.2|7217.4|7219.9|7217.5|7216.2|7214.4|132
1621900500000|2021-05-24 23:55:00|7219.1|7217.3|7214.7|7212.9|7219.1|7217.3|7214.5|7212.7|218
1621900800000|2021-05-25 00:00:00|7214.5|7212.7|7211.1|7209.3|7214.8|7213|7209.4|7207.6|349
1621901100000|2021-05-25 00:05:00|7211|7209.2|7211.6|7209.8|7213.5|7211.7|7209.6|7207.8|245
1621901400000|2021-05-25 00:10:00|7211.5|7209.7|7213.6|7211.8|7213.6|7211.8|7211.2|7209.4|206
1621901700000|2021-05-25 00:15:00|7213.5|7211.7|7218.9|7217.1|7218.9|7217.1|7213.5|7211.7|267
1621902000000|2021-05-25 00:20:00|7218.7|7216.9|7218.7|7216.9|7220|7218.2|7218|7216.2|226
1621902300000|2021-05-25 00:25:00|7218.8|7217|7216.7|7214.9|7219|7217.2|7216.1|7214.3|226
1621902600000|2021-05-25 00:30:00|7216.8|7215|7215.2|7213.4|7217.9|7215.9|7214.2|7212.4|214
1621902900000|2021-05-25 00:35:00|7215.3|7213.5|7214.9|7213.1|7216.8|7214.4|7213.3|7211.5|228
1621903200000|2021-05-25 00:40:00|7214.8|7213|7215.7|7213.9|7215.8|7214|7213.8|7212|216
1621903500000|2021-05-25 00:45:00|7215.8|7214|7215.7|7213.9|7216.7|7214.9|7214.9|7213.1|256
1621903800000|2021-05-25 00:50:00|7215.8|7214|7221.3|7218.3|7222.3|7219.8|7215.8|7214|364
1621904100000|2021-05-25 00:55:00|7220.7|7218.9|7221.8|7220|7222.3|7220|7218.7|7216.9|344
1621904400000|2021-05-25 01:00:00|7221.7|7219.9|7226.9|7225.1|7228|7225.6|7221.1|7219.3|439
1621904700000|2021-05-25 01:05:00|7227|7225.2|7225.8|7224|7228.2|7226.3|7225|7223|374
1621905000000|2021-05-25 01:10:00|7226|7224.2|7227.2|7224.2|7228.5|7226.6|7225.3|7223.3|347
1621905300000|2021-05-25 01:15:00|7227.3|7224.3|7225.6|7223.8|7227.9|7226.1|7224.7|7222.5|421
1621905600000|2021-05-25 01:20:00|7225.8|7224|7223.8|7222|7225.8|7224|7221.6|7219.3|426
1621905900000|2021-05-25 01:25:00|7223.7|7221.9|7219.7|7217.9|7224.1|7222.3|7219.6|7217.2|367
1621906200000|2021-05-25 01:30:00|7220.2|7217.2|7223.6|7221.8|7224.2|7222.2|7217.2|7214.9|422
1621906500000|2021-05-25 01:35:00|7223.7|7221.9|7221.8|7220|7225.1|7222.8|7219.5|7217.7|454
1621906800000|2021-05-25 01:40:00|7221.9|7220.1|7218.8|7217|7221.9|7220.1|7218.5|7216.7|317
1621907100000|2021-05-25 01:45:00|7218.9|7217.1|7220.7|7218.9|7220.8|7219|7216.7|7214.9|327
1621907400000|2021-05-25 01:50:00|7220.8|7219|7218.7|7216.9|7220.9|7219.1|7218.5|7216.7|283
1621907700000|2021-05-25 01:55:00|7218.8|7217|7215.7|7213.9|7218.9|7217.1|7215.3|7213.5|259
1621908000000|2021-05-25 02:00:00|7215.6|7213.8|7216.1|7214.3|7216.9|7215.1|7214.3|7212.1|349
1621908300000|2021-05-25 02:05:00|7216.2|7214.4|7217.8|7216|7217.9|7216.1|7214.8|7213|246
1621908600000|2021-05-25 02:10:00|7217.7|7215.9|7219.8|7218|7219.8|7218|7217.4|7215.6|193
1621908900000|2021-05-25 02:15:00|7219.9|7218.1|7219.8|7218|7220.4|7218.2|7218.1|7216.3|286
1621909200000|2021-05-25 02:20:00|7219.5|7217.7|7219.9|7218.1|7220|7218.2|7218.1|7216.3|283
1621909500000|2021-05-25 02:25:00|7220|7218.2|7219.6|7217.8|7220|7218.2|7218.7|7216.9|217
1621909800000|2021-05-25 02:30:00|7219.4|7217.6|7220|7218.2|7220.1|7218.3|7218.3|7216.5|248
1621910100000|2021-05-25 02:35:00|7219.9|7218.1|7220.4|7218.6|7221.3|7219.5|7219.7|7217.9|276
1621910400000|2021-05-25 02:40:00|7220.3|7218.5|7221|7219.2|7221.5|7219.7|7220|7218.2|231
1621910700000|2021-05-25 02:45:00|7220.9|7219.1|7219.8|7218|7221.8|7220|7219.5|7217.7|244
1621911000000|2021-05-25 02:50:00|7220|7218.2|7220.9|7219.1|7221|7219.2|7219.5|7217.7|246
1621911300000|2021-05-25 02:55:00|7221|7219.2|7223.2|7221.4|7223.7|7221.9|7220.8|7219|248
1621911600000|2021-05-25 03:00:00|7223|7221.2|7221.6|7219.8|7223.3|7221.5|7221.6|7219.8|287
1621911900000|2021-05-25 03:05:00|7221.5|7219.7|7221.8|7220|7222.7|7220.9|7220.1|7218.1|259
1621912200000|2021-05-25 03:10:00|7222|7220.2|7223.8|7222|7223.9|7222.1|7220.9|7219.1|217
1621912500000|2021-05-25 03:15:00|7223.7|7221.9|7223.6|7221.8|7223.9|7222.1|7222.7|7220.4|183
1621912800000|2021-05-25 03:20:00|7223.7|7221.9|7224.8|7223|7224.9|7223.1|7222.9|7220.5|189
1621913100000|2021-05-25 03:25:00|7224.7|7222.9|7224.8|7223|7225.8|7224|7224.3|7222.5|252
1621913400000|2021-05-25 03:30:00|7224.7|7222.9|7225.4|7223.6|7226.1|7224.3|7224.6|7222.8|187
1621913700000|2021-05-25 03:35:00|7225.3|7223.5|7224.4|7222.6|7226.4|7224.2|7224.2|7222.4|118
1621914000000|2021-05-25 03:40:00|7224.3|7222.5|7225.3|7223.5|7226.2|7224.4|7223.8|7222|212
1621914300000|2021-05-25 03:45:00|7225|7223.2|7223.8|7222|7225.4|7223.6|7223.1|7221.3|207
1621914600000|2021-05-25 03:50:00|7223.7|7221.9|7225.2|7223.4|7226|7224.2|7223.3|7221.5|190
1621914900000|2021-05-25 03:55:00|7225.1|7223.3|7224.7|7222.9|7226.1|7224.3|7224.6|7222.8|147
1621915200000|2021-05-25 04:00:00|7224.2|7222.4|7224.7|7222.9|7225.2|7223.4|7223.7|7221.9|173
1621915500000|2021-05-25 04:05:00|7224.3|7222.5|7225.7|7223.9|7225.8|7224|7223.8|7222|172
1621915800000|2021-05-25 04:10:00|7225.4|7223.6|7226.5|7224.7|7226.8|7225|7224.8|7223|208
1621916100000|2021-05-25 04:15:00|7226.4|7224.6|7228|7226.2|7228|7226.2|7226|7224.2|233
1621916400000|2021-05-25 04:20:00|7227.9|7226.1|7227.1|7225.3|7228|7226.2|7226.2|7224.4|214
1621916700000|2021-05-25 04:25:00|7227.2|7225.4|7225.8|7224|7227.4|7225.6|7225|7223.2|170
1621917000000|2021-05-25 04:30:00|7224.9|7223.1|7225.9|7224.1|7226.5|7224.7|7224.8|7223|160
1621917300000|2021-05-25 04:35:00|7226|7224.2|7225.9|7224.1|7226.1|7224.3|7225.6|7223.8|104
1621917600000|2021-05-25 04:40:00|7225.8|7224|7226.9|7225.1|7227.1|7225.3|7225.8|7224|108
1621917900000|2021-05-25 04:45:00|7226.4|7224.6|7226.9|7225.1|7227|7225.2|7225.8|7224|106
1621918200000|2021-05-25 04:50:00|7227|7225.2|7230|7228.2|7230.7|7228.9|7226.9|7225.1|154
1621918500000|2021-05-25 04:55:00|7230.1|7228.3|7229|7227.2|7230.1|7228.3|7228.8|7227|132
1621918800000|2021-05-25 05:00:00|7229.1|7227.3|7229|7227.2|7229.1|7227.3|7227.8|7226|124
1621919100000|2021-05-25 05:05:00|7229.1|7227.3|7227.1|7225.3|7229.1|7227.3|7227.1|7225.3|121
1621919400000|2021-05-25 05:10:00|7227.2|7225.4|7226.9|7225.1|7228.2|7226.4|7225.9|7224.1|142
1621919700000|2021-05-25 05:15:00|7226.8|7225|7225.7|7223.9|7227.1|7225.3|7225.7|7223.3|158
1621920000000|2021-05-25 05:20:00|7225.6|7223.8|7225.5|7223.7|7226.2|7224.2|7224.8|7222.7|219
1621920300000|2021-05-25 05:25:00|7225.4|7223.6|7224.9|7223.1|7225.4|7223.6|7224|7222.2|176
1621920600000|2021-05-25 05:30:00|7225|7223.2|7224.2|7222.4|7225.3|7223.5|7223.7|7221.9|218
1621920900000|2021-05-25 05:35:00|7224.3|7222.5|7223.8|7222|7224.6|7222.8|7222.5|7220.7|318
1621921200000|2021-05-25 05:40:00|7223.7|7221.9|7223.9|7222.1|7225|7223.2|7223|7221.2|263
1621921500000|2021-05-25 05:45:00|7224|7222.2|7222.8|7221|7224.5|7222.2|7221.9|7220.1|193
1621921800000|2021-05-25 05:50:00|7222.7|7220.9|7221.5|7219.7|7222.8|7221|7220.1|7218.3|230
1621922100000|2021-05-25 05:55:00|7221.4|7219.6|7223.5|7220.5|7223.6|7221|7220.5|7218.7|260
1621922400000|2021-05-25 06:00:00|7222.7|7220.9|7226.2|7224.4|7227.7|7225.2|7221.7|7219.5|382
1621922700000|2021-05-25 06:05:00|7226.1|7224.3|7226.5|7224.7|7227.1|7225.3|7225.3|7223.5|287
1621923000000|2021-05-25 06:10:00|7226.8|7225|7229.5|7227.7|7230.6|7228.3|7226.1|7224.3|299
1621923300000|2021-05-25 06:15:00|7229.3|7227.5|7233|7231.2|7234.3|7231.9|7228|7225.5|396
1621923600000|2021-05-25 06:20:00|7233.1|7231.3|7234.9|7233.1|7239.4|7236.4|7233|7230.8|485
1621923900000|2021-05-25 06:25:00|7235.2|7233.4|7231.8|7230|7235.9|7233.8|7231.5|7229.7|367
1621924200000|2021-05-25 06:30:00|7231.9|7230.1|7236.9|7235.1|7237.7|7235.4|7231.2|7229.4|326
1621924500000|2021-05-25 06:35:00|7236.8|7235|7235.9|7234.1|7238.6|7236.4|7235.7|7233.4|308
1621924800000|2021-05-25 06:40:00|7236|7234.2|7240.6|7238.8|7241.7|7239.6|7236|7234.2|430
1621925100000|2021-05-25 06:45:00|7240.7|7238.9|7239.2|7236.2|7241.5|7239.3|7236.9|7234.8|421
1621925400000|2021-05-25 06:50:00|7239.1|7236.1|7237.7|7235.9|7239.4|7237.4|7236.8|7234.3|385
1621925700000|2021-05-25 06:55:00|7237.6|7235.8|7237.3|7234.3|7239.2|7236.9|7235.5|7233.3|459
1621926000000|2021-05-25 07:00:00|7236.8|7235|7240.6|7238.8|7240.7|7238.9|7235.7|7233.3|420
1621926300000|2021-05-25 07:05:00|7241|7239.2|7237.1|7235.3|7241|7239.2|7235.6|7233.3|435
1621926600000|2021-05-25 07:10:00|7237.2|7235.4|7235.7|7233.9|7239.4|7237.2|7234.7|7232.4|440
1621926900000|2021-05-25 07:15:00|7235.8|7234|7232.4|7229.4|7236.1|7234|7230.6|7228.3|433
1621927200000|2021-05-25 07:20:00|7232.3|7229.3|7231.8|7230|7234.1|7232.1|7231.5|7229.3|319
1621927500000|2021-05-25 07:25:00|7231.9|7230.1|7236.7|7234.9|7237.7|7235.3|7231.5|7229.7|324
1621927800000|2021-05-25 07:30:00|7236.6|7234.8|7231|7229.2|7236.7|7234.9|7230.7|7228.9|368
1621928100000|2021-05-25 07:35:00|7230.9|7229.1|7229.8|7228|7231.9|7230.1|7226.8|7225|454
1621928400000|2021-05-25 07:40:00|7229.9|7228.1|7228.5|7225.5|7232.8|7230.6|7228.2|7225.5|392
1621928700000|2021-05-25 07:45:00|7228.6|7225.6|7227.7|7225.9|7228.9|7226.4|7225.8|7223.6|431
1621929000000|2021-05-25 07:50:00|7227.9|7226.1|7229.1|7226.1|7230.8|7228.6|7225.6|7223.3|425
1621929300000|2021-05-25 07:55:00|7228.8|7227|7228.1|7225.1|7230.6|7228.1|7226.8|7224.1|350
1621929600000|2021-05-25 08:00:00|7227|7225.2|7226.2|7224.4|7228.6|7226.1|7225.4|7223.3|424
1621929900000|2021-05-25 08:05:00|7226.3|7224.5|7224.3|7222.5|7229.4|7227.1|7224.2|7222.3|417
1621930200000|2021-05-25 08:10:00|7224.5|7222.7|7224|7221|7225.5|7223.2|7219.1|7216.8|508
1621930500000|2021-05-25 08:15:00|7223.9|7220.9|7220.8|7219|7225.6|7223.8|7219.5|7217.5|374
1621930800000|2021-05-25 08:20:00|7220.9|7219.1|7223.6|7221.8|7224.1|7222.1|7218.5|7216.7|388
1621931100000|2021-05-25 08:25:00|7223.5|7221.7|7222.7|7220.9|7225.5|7223.3|7221.2|7219.4|324
1621931400000|2021-05-25 08:30:00|7222.8|7221|7221.9|7220.1|7224.4|7222.6|7221.7|7219.9|357
1621931700000|2021-05-25 08:35:00|7221.8|7220|7227|7225.2|7228.1|7225.9|7221.6|7219.8|288
1621932000000|2021-05-25 08:40:00|7227.2|7225.4|7229.1|7226.1|7229.6|7227.2|7227.2|7224.7|241
1621932300000|2021-05-25 08:45:00|7229.2|7226.2|7229.3|7227.5|7232.3|7230.1|7228.3|7226|271
1621932600000|2021-05-25 08:50:00|7229.9|7226.9|7229.9|7228.1|7230.6|7228.2|7228.2|7225.9|260
1621932900000|2021-05-25 08:55:00|7229.8|7228|7233|7231.2|7234.2|7232.4|7229.6|7227.1|287
1621933200000|2021-05-25 09:00:00|7232.9|7231.1|7234.2|7232.4|7235.6|7233.8|7231.7|7229.8|334
1621933500000|2021-05-25 09:05:00|7234.1|7232.3|7232.1|7230.3|7235.5|7233.1|7231.5|7229.3|308
1621933800000|2021-05-25 09:10:00|7232.3|7230.5|7232.9|7231.1|7233.7|7231.5|7230.9|7229.1|316
1621934100000|2021-05-25 09:15:00|7233|7231.2|7232.8|7231|7233.5|7231.7|7231.6|7229.4|241
1621934400000|2021-05-25 09:20:00|7232.9|7231.1|7231.4|7229.6|7233.6|7231.6|7230.8|7228.7|246
1621934700000|2021-05-25 09:25:00|7231.3|7229.5|7234.2|7232.4|7236|7233.7|7231.2|7229.4|222
1621935000000|2021-05-25 09:30:00|7233.9|7232.1|7233.4|7231.6|7234.5|7232.7|7230.4|7228.6|303
1621935300000|2021-05-25 09:35:00|7233.3|7231.5|7233.3|7230.3|7234.1|7231.9|7231.5|7229.2|300
1621935600000|2021-05-25 09:40:00|7233.4|7230.4|7235.5|7232.5|7235.5|7233.2|7231.5|7229.3|227
1621935900000|2021-05-25 09:45:00|7235.6|7232.6|7233.5|7230.5|7235.6|7233.1|7231.6|7229.8|241
1621936200000|2021-05-25 09:50:00|7233.4|7230.4|7233.2|7231.4|7235.7|7233|7232.1|7229.8|233
1621936500000|2021-05-25 09:55:00|7233.1|7231.3|7234.4|7232.6|7236.5|7234.1|7232.8|7231|235
1621936800000|2021-05-25 10:00:00|7234.5|7232.7|7230.9|7229.1|7234.7|7232.9|7230.3|7228.5|280
1621937100000|2021-05-25 10:05:00|7230.8|7229|7229.8|7228|7232.3|7230.1|7229.4|7227.2|269
1621937400000|2021-05-25 10:10:00|7229.7|7227.9|7228.6|7226.8|7230.4|7228|7228.2|7225.9|264
1621937700000|2021-05-25 10:15:00|7228.7|7226.9|7227.7|7225.9|7228.9|7227.1|7227.1|7225|271
1621938000000|2021-05-25 10:20:00|7227.6|7225.8|7231|7229.2|7231.4|7229.6|7227.5|7225|329
1621938300000|2021-05-25 10:25:00|7231.1|7229.3|7229.9|7228.1|7232.5|7230.7|7229.7|7227.5|297
1621938600000|2021-05-25 10:30:00|7230.1|7228.3|7225.9|7224.1|7230.2|7228.3|7225.5|7223.4|252
1621938900000|2021-05-25 10:35:00|7226|7224.2|7228.5|7225.5|7229.6|7227.2|7225.9|7224|273
1621939200000|2021-05-25 10:40:00|7228.6|7225.6|7229.4|7227.6|7230|7227.7|7225.5|7223.3|213
1621939500000|2021-05-25 10:45:00|7229.3|7227.5|7225.8|7224|7230.5|7228.2|7225.8|7224|221
1621939800000|2021-05-25 10:50:00|7225.9|7224.1|7225.8|7224|7227.1|7224.8|7224.5|7222.7|234
1621940100000|2021-05-25 10:55:00|7225.9|7224.1|7226.9|7225.1|7227.5|7225.6|7225.5|7223.7|241
1621940400000|2021-05-25 11:00:00|7226.8|7225|7228.3|7226.5|7228.9|7227.1|7226.1|7224.3|285
1621940700000|2021-05-25 11:05:00|7228.6|7226.8|7233.9|7232.1|7234.1|7232.3|7228.4|7226.1|316
1621941000000|2021-05-25 11:10:00|7233.8|7232|7234.8|7233|7235|7233.2|7233.3|7231|274
1621941300000|2021-05-25 11:15:00|7234.9|7233.1|7233.7|7231.9|7235.1|7233.3|7233.4|7231.6|222
1621941600000|2021-05-25 11:20:00|7233.6|7231.8|7233.3|7231.5|7234.1|7232.3|7231.7|7229.9|234
1621941900000|2021-05-25 11:25:00|7233.2|7231.4|7235.9|7234.1|7238.5|7236.7|7232.9|7231.1|269
1621942200000|2021-05-25 11:30:00|7235.8|7234|7239|7237.2|7239.2|7237.4|7235.8|7234|324
1621942500000|2021-05-25 11:35:00|7239.5|7237.7|7238.8|7237|7240.5|7238.7|7237.1|7235.3|281
1621942800000|2021-05-25 11:40:00|7238.9|7237.1|7240.4|7238.6|7241|7239.2|7238.3|7236.5|215
1621943100000|2021-05-25 11:45:00|7240.5|7238.7|7243.2|7241.4|7244|7242.2|7239.4|7237.6|255
1621943400000|2021-05-25 11:50:00|7243.4|7241.6|7245|7243.2|7245.1|7243.3|7243.2|7241.4|257
1621943700000|2021-05-25 11:55:00|7244.9|7243.1|7243.9|7242.1|7246.3|7244.5|7243.8|7242|262
1621944000000|2021-05-25 12:00:00|7243.8|7242|7247.1|7245.3|7247.1|7245.3|7243.8|7242|298
1621944300000|2021-05-25 12:05:00|7247.7|7245.9|7247.9|7246.1|7248.5|7246.7|7246.2|7244.4|228
1621944600000|2021-05-25 12:10:00|7247.8|7246|7249.6|7247.8|7250.1|7248.3|7247.1|7245.3|247
1621944900000|2021-05-25 12:15:00|7249.5|7247.7|7250.9|7249.1|7251.1|7249.3|7248.9|7247.1|259
1621945200000|2021-05-25 12:20:00|7250.8|7249|7247.4|7245.6|7250.8|7249|7246.9|7245.1|294
1621945500000|2021-05-25 12:25:00|7247.5|7245.7|7247.8|7246|7248.6|7246.8|7245.7|7243.9|367
1621945800000|2021-05-25 12:30:00|7247.7|7245.9|7240.6|7238.8|7248.9|7246.6|7240.5|7238.7|331
1621946100000|2021-05-25 12:35:00|7240.2|7238.4|7242.3|7240.5|7243.6|7241.7|7238.7|7236.9|397
1621946400000|2021-05-25 12:40:00|7242.2|7240.4|7242.9|7241.1|7243.9|7242|7241.2|7239.4|245
1621946700000|2021-05-25 12:45:00|7242.8|7241|7239.8|7238|7243.9|7242.1|7238.3|7236.4|272
1621947000000|2021-05-25 12:50:00|7239.6|7237.8|7234.7|7232.9|7239.6|7237.8|7234.6|7232.8|379
1621947300000|2021-05-25 12:55:00|7234.3|7232.5|7237.7|7234.7|7239.1|7237.3|7233.7|7231.4|367
1621947600000|2021-05-25 13:00:00|7237.6|7234.6|7237.1|7235.3|7238.1|7236.2|7235.2|7233.4|359
1621947900000|2021-05-25 13:05:00|7237.2|7235.4|7237.8|7236|7239.8|7238|7235.8|7234|383
1621948200000|2021-05-25 13:10:00|7237.7|7235.9|7239.6|7237.8|7239.6|7237.8|7235.7|7233.9|388
1621948500000|2021-05-25 13:15:00|7239.9|7238.1|7241.3|7239.5|7241.5|7239.5|7237.9|7236.1|398
1621948800000|2021-05-25 13:20:00|7241.4|7239.6|7238.3|7236.5|7241.4|7239.6|7236.1|7234.3|373
1621949100000|2021-05-25 13:25:00|7238.2|7236.4|7239.8|7238|7241.1|7239.3|7238|7236|294
1621949400000|2021-05-25 13:30:00|7240.1|7238.3|7234|7232.2|7240.7|7238.9|7234|7232.2|414
1621949700000|2021-05-25 13:35:00|7234.2|7232.4|7237.6|7235.8|7240.1|7238.3|7233.3|7231.5|393
1621950000000|2021-05-25 13:40:00|7237.8|7236|7245.2|7243.4|7246.1|7244.3|7236.7|7234.9|371
1621950300000|2021-05-25 13:45:00|7245|7243.2|7243.7|7241.9|7247.1|7245.3|7243.7|7241.9|381
1621950600000|2021-05-25 13:50:00|7243.8|7242|7238.7|7236.9|7244|7242.2|7236.6|7234.1|359
1621950900000|2021-05-25 13:55:00|7238.9|7237.1|7237.4|7234.4|7241.1|7239.2|7236.1|7233.5|320
1621951200000|2021-05-25 14:00:00|7237.3|7234.3|7241.2|7239.4|7241.5|7239.6|7235.2|7233.2|484
1621951500000|2021-05-25 14:05:00|7241.3|7239.5|7243.9|7242.1|7246.8|7245|7239.7|7237.5|452
1621951800000|2021-05-25 14:10:00|7244|7242.2|7242.8|7241|7245|7243.2|7239.4|7237.2|435
1621952100000|2021-05-25 14:15:00|7242.7|7240.9|7238.8|7237|7243|7241.2|7238.5|7236.5|485
1621952400000|2021-05-25 14:20:00|7238.9|7237.1|7242.5|7239.5|7242.6|7240.8|7238.8|7236.5|440
1621952700000|2021-05-25 14:25:00|7242.6|7239.6|7244|7242.2|7244.1|7242.3|7240.7|7238.4|410
1621953000000|2021-05-25 14:30:00|7244.1|7242.3|7240.6|7238.8|7244.1|7242.3|7240|7238.2|433
1621953300000|2021-05-25 14:35:00|7240.7|7238.9|7235.8|7234|7241.2|7239.4|7234.7|7232.9|367
1621953600000|2021-05-25 14:40:00|7235.7|7233.9|7238.3|7236.5|7239.2|7237.2|7233.2|7231.4|396
1621953900000|2021-05-25 14:45:00|7238.4|7236.6|7238.9|7237.1|7239.2|7237.4|7236.3|7234.5|357
1621954200000|2021-05-25 14:50:00|7238.5|7236.7|7229.4|7227.6|7238.5|7236.7|7228.4|7226.6|420
1621954500000|2021-05-25 14:55:00|7229.2|7227.4|7230.8|7229|7232.4|7230.6|7228.7|7226.9|461
1621954800000|2021-05-25 15:00:00|7230.9|7229.1|7231.5|7229.7|7234.3|7232.5|7228.6|7226.8|451
1621955100000|2021-05-25 15:05:00|7231.4|7229.6|7227.1|7225.3|7231.4|7229.6|7226.8|7224.5|393
1621955400000|2021-05-25 15:10:00|7227.2|7225.4|7226.4|7224.6|7227.5|7225.7|7225.2|7223.4|353
1621955700000|2021-05-25 15:15:00|7226.5|7224.7|7222.9|7221.1|7226.5|7224.7|7222.1|7220.3|410
1621956000000|2021-05-25 15:20:00|7222.8|7221|7220|7218.2|7222.9|7221.1|7219.8|7218|342
1621956300000|2021-05-25 15:25:00|7219.9|7218.1|7217.2|7215.4|7219.9|7218.1|7216.7|7214.9|329
1621956600000|2021-05-25 15:30:00|7217.1|7215.3|7214.3|7212.5|7218.2|7216.4|7214.2|7212.4|296
1621956900000|2021-05-25 15:35:00|7214.2|7212.4|7217.1|7215.3|7217.3|7215.5|7214.2|7212.4|241
1621957200000|2021-05-25 15:40:00|7217.2|7215.4|7216.1|7214.3|7217.3|7215.5|7214.7|7212.9|319
1621957500000|2021-05-25 15:45:00|7215.6|7213.8|7217.1|7215.3|7217.3|7215.5|7214.9|7213.1|273
1621957800000|2021-05-25 15:50:00|7217|7215.2|7214.6|7212.8|7217.4|7215.6|7213.6|7211.8|392
1621958100000|2021-05-25 15:55:00|7214.5|7212.7|7216.3|7214.5|7216.4|7214.6|7213.1|7211.3|349
1621958400000|2021-05-25 16:00:00|7216.2|7214.4|7214.2|7212.4|7217.4|7215|7213.2|7211.4|321
1621958700000|2021-05-25 16:05:00|7214.4|7212.6|7213.5|7211.7|7215|7213.2|7211.2|7209.1|413
1621959000000|2021-05-25 16:10:00|7213.6|7211.8|7215.9|7214.1|7217|7215.2|7213|7211.2|253
1621959300000|2021-05-25 16:15:00|7216|7214.2|7216|7214.2|7216.6|7214.3|7214.1|7212.3|277
1621959600000|2021-05-25 16:20:00|7216.1|7214.3|7215.8|7214|7217.1|7215.3|7215.5|7213.5|217
1621959900000|2021-05-25 16:25:00|7215.9|7214.1|7218.2|7216.4|7218.7|7216.9|7215.6|7213.5|204
1621960200000|2021-05-25 16:30:00|7218.1|7216.3|7220.1|7218.3|7221.3|7219.5|7218.1|7216.3|184
1621960500000|2021-05-25 16:35:00|7220.2|7218.4|7220.2|7218.4|7220.6|7218.8|7218.5|7216.7|224
1621960800000|2021-05-25 16:40:00|7220.1|7218.3|7221.2|7219.4|7221.3|7219.5|7219.2|7217.4|172
1621961100000|2021-05-25 16:45:00|7221.1|7219.3|7219.2|7217.4|7221.3|7219.5|7219.1|7217.3|201
1621961400000|2021-05-25 16:50:00|7219.1|7217.3|7221|7219.2|7221.5|7219.7|7219.1|7217.3|218
1621961700000|2021-05-25 16:55:00|7221.1|7219.3|7222.6|7220.8|7223.1|7221.3|7220.5|7218.7|247
1621962000000|2021-05-25 17:00:00|7222.5|7220.7|7222.6|7220.8|7224.1|7222.3|7221.5|7219.7|284
1621962300000|2021-05-25 17:05:00|7222.8|7221|7224.9|7223.1|7225.3|7223.5|7221.8|7220|162
1621962600000|2021-05-25 17:10:00|7224.8|7223|7224.1|7222.3|7225.2|7223.4|7223.5|7221.7|268
1621962900000|2021-05-25 17:15:00|7224|7222.2|7225.8|7224|7226.2|7224.4|7223.6|7221.8|231
1621963200000|2021-05-25 17:20:00|7225.7|7223.9|7229.1|7227.3|7230.3|7228.5|7224.9|7223.1|282
1621963500000|2021-05-25 17:25:00|7229|7227.2|7230.3|7228.5|7230.4|7228.6|7228.4|7226.6|269
1621963800000|2021-05-25 17:30:00|7230.4|7228.6|7232.3|7230.5|7233.2|7231.4|7230.2|7228.4|311
1621964100000|2021-05-25 17:35:00|7232.2|7230.4|7232.9|7231.1|7234.3|7232.5|7231.8|7230|283
1621964400000|2021-05-25 17:40:00|7232.8|7231|7232.8|7231|7233.3|7231.5|7231.9|7230.1|300
1621964700000|2021-05-25 17:45:00|7232.7|7230.9|7233.1|7231.3|7234.9|7233.1|7232.7|7230.9|221
1621965000000|2021-05-25 17:50:00|7233|7231.2|7233.5|7231.7|7234.4|7232.6|7232.9|7231.1|235
1621965300000|2021-05-25 17:55:00|7233.6|7231.8|7235|7233.2|7235.1|7233.3|7233.3|7231.5|236
1621965600000|2021-05-25 18:00:00|7235.1|7233.3|7233.4|7231.6|7235.3|7233.5|7232.8|7231|333
1621965900000|2021-05-25 18:05:00|7233.6|7231.8|7234.6|7232.8|7234.6|7232.8|7232|7230.2|223
1621966200000|2021-05-25 18:10:00|7234.7|7232.9|7235.1|7233.3|7235.4|7233.6|7232.9|7231.1|287
1621966500000|2021-05-25 18:15:00|7234.9|7233.1|7235.2|7233.4|7236|7234.2|7233.8|7232|235
1621966800000|2021-05-25 18:20:00|7235.3|7233.5|7233.8|7232|7235.6|7233.8|7233.7|7231.9|235
1621967100000|2021-05-25 18:25:00|7233.9|7232.1|7235.1|7233.3|7235.2|7233.4|7233|7231.2|206
1621967400000|2021-05-25 18:30:00|7235.2|7233.4|7235.8|7234|7236.9|7235.1|7234.6|7232.8|263
1621967700000|2021-05-25 18:35:00|7235.7|7233.9|7236.6|7234.8|7237.7|7235.9|7235.7|7233.9|191
1621968000000|2021-05-25 18:40:00|7236.7|7234.9|7237|7235.2|7238|7236.2|7235.8|7234|233
1621968300000|2021-05-25 18:45:00|7237.1|7235.3|7236.3|7234.5|7237.1|7235.3|7235.7|7233.9|178
1621968600000|2021-05-25 18:50:00|7236.1|7234.3|7233.4|7231.6|7236.8|7235|7232.7|7230.9|245
1621968900000|2021-05-25 18:55:00|7233.5|7231.7|7234|7230|7236.6|7234.8|7232.8|7228.8|260
1621969200000|2021-05-25 19:00:00|7234.8|7230.8|7229.4|7227.6|7236.5|7232.5|7229.4|7227.4|319
1621969500000|2021-05-25 19:05:00|7229.3|7227.5|7229|7227.2|7230.2|7228.4|7228.8|7226.6|144
1621969800000|2021-05-25 19:10:00|7229.1|7227.3|7229|7227.2|7229.7|7227.6|7228.8|7226.7|175
1621970100000|2021-05-25 19:15:00|7229.1|7227.3|7230.1|7228.3|7230.2|7228.4|7228.8|7227|147
1621970400000|2021-05-25 19:20:00|7230|7228.2|7230|7228.2|7230.2|7228.4|7229.8|7228|129
1621970700000|2021-05-25 19:25:00|7229.9|7228.1|7229|7227.2|7230.3|7228.5|7228.8|7227|96
1621971000000|2021-05-25 19:30:00|7229.1|7227.3|7226.9|7225.1|7229.1|7227.3|7226.5|7224.7|160
1621971300000|2021-05-25 19:35:00|7227|7225.2|7228|7226.2|7228|7226.2|7225.8|7224|133
1621971600000|2021-05-25 19:40:00|7227.9|7226.1|7227.6|7225.8|7228.2|7226.4|7226.9|7225.1|151
1621971900000|2021-05-25 19:45:00|7227.5|7225.7|7226.5|7224.7|7228.1|7226.3|7226.2|7224.4|171
1621972200000|2021-05-25 19:50:00|7226.6|7224.8|7225.3|7223.5|7226.8|7225|7222.8|7221|197
1621972500000|2021-05-25 19:55:00|7225.2|7223.4|7226.4|7224.6|7227.8|7226|7225.2|7223.4|212
1621972800000|2021-05-25 20:00:00|7226.3|7224.5|7226.8|7225|7227.4|7225.6|7226.2|7224.4|129
1621973100000|2021-05-25 20:05:00|7226.9|7225.1|7226.2|7224.4|7226.9|7225.1|7226|7224.2|40
1621973400000|2021-05-25 20:10:00|7226.1|7224.3|7227.1|7225.3|7227.3|7225.5|7226|7224.2|65
1621973700000|2021-05-25 20:15:00|7227.2|7225.4|7227.3|7225.5|7227.5|7225.7|7227.1|7225.3|47
1621974000000|2021-05-25 20:20:00|7227.2|7225.4|7227.3|7225.5|7227.4|7225.6|7227|7225.2|68
1621974300000|2021-05-25 20:25:00|7227.2|7225.4|7228.1|7226.3|7228.3|7226.5|7227|7225.2|94
1621974600000|2021-05-25 20:30:00|7228.2|7226.4|7231|7229.2|7232.1|7230.3|7227.9|7226.1|114
1621974900000|2021-05-25 20:35:00|7231.1|7229.3|7227.5|7225.7|7231.1|7229.3|7227.4|7225.6|87
1621975200000|2021-05-25 20:40:00|7227.4|7225.6|7227.1|7224.1|7227.4|7225.6|7226.2|7224|91
1621975500000|2021-05-25 20:45:00|7227.2|7224.2|7228.2|7225.2|7229.3|7226.9|7226.5|7224.2|92
1621975800000|2021-05-25 20:50:00|7228.1|7225.1|7228.7|7225.7|7228.9|7226.7|7227.5|7224.5|131
1621976100000|2021-05-25 20:55:00|7228.8|7225.8|7229.7|7225.7|7231.9|7227.9|7227.6|7223.7|269
1621976400000|2021-05-25 21:00:00|7228.9|7224.9|7230|7226|7230|7226|7228|7224|23
1621976700000|2021-05-25 21:05:00|7228|7224|7231.1|7227.1|7232.4|7228.4|7228|7224|90
1621977000000|2021-05-25 21:10:00|7231.6|7227.6|7228.1|7224.1|7231.6|7227.6|7227.1|7223.1|136
1621977300000|2021-05-25 21:15:00|7228|7224|7227.5|7223.5|7228.7|7224.7|7225.9|7221.9|108
1621977600000|2021-05-25 21:20:00|7228.6|7224.6|7227.9|7223.9|7228.9|7224.9|7226.5|7222.5|109
1621977900000|2021-05-25 21:25:00|7228|7224|7223.3|7219.3|7228.5|7224.5|7223.3|7219.3|144
1621978200000|2021-05-25 21:30:00|7223.1|7219.1|7224.3|7220.3|7225.5|7221.5|7223|7219|111
1621978500000|2021-05-25 21:35:00|7224.4|7220.4|7233.6|7229.6|7235.6|7231.6|7224|7220|236
1621978800000|2021-05-25 21:40:00|7233.7|7229.7|7234.7|7230.7|7235.6|7231.6|7231|7227|189
1621979100000|2021-05-25 21:45:00|7234.6|7230.6|7232.7|7228.7|7235.3|7231.3|7230|7226.1|245
1621979400000|2021-05-25 21:50:00|7232.8|7228.8|7230|7226|7234.9|7230.9|7229.9|7225.9|178
1621979700000|2021-05-25 21:55:00|7230.4|7226.4|7230.6|7226.6|7233.1|7229.1|7224.9|7220.9|200
1621980000000|2021-05-25 22:00:00|7229.7|7225.7|7227.2|7224.2|7232.6|7228.6|7226.4|7222.8|304
1621980300000|2021-05-25 22:05:00|7227.1|7224.1|7225.7|7222.7|7228|7225|7225.6|7222.6|128
1621980600000|2021-05-25 22:10:00|7225.6|7222.6|7227.3|7224.3|7227.9|7224.9|7225.6|7222.6|92
1621980900000|2021-05-25 22:15:00|7227.5|7224.5|7226|7223|7227.5|7224.5|7225.8|7222.8|122
1621981200000|2021-05-25 22:20:00|7226.1|7223.1|7226.6|7223.6|7227.6|7224.6|7225.1|7222.3|144
1621981500000|2021-05-25 22:25:00|7226.7|7223.7|7226.5|7223.5|7226.7|7223.7|7226.1|7223.1|79
1621981800000|2021-05-25 22:30:00|7226.6|7223.6|7225.5|7222.5|7227.5|7224.5|7225.2|7222.2|90
1621982100000|2021-05-25 22:35:00|7225.6|7222.6|7225.4|7222.4|7225.6|7222.6|7225.2|7222.2|70
1621982400000|2021-05-25 22:40:00|7225.5|7222.5|7225.7|7222.7|7225.7|7223.1|7223.8|7221|114
1621982700000|2021-05-25 22:45:00|7225.6|7222.6|7226.3|7223.3|7229.4|7226.4|7225.1|7222.1|173
1621983000000|2021-05-25 22:50:00|7226.4|7223.4|7227|7224|7228.5|7225.5|7225.8|7222.8|100
1621983300000|2021-05-25 22:55:00|7226.9|7223.9|7225.5|7222.5|7227.3|7224.7|7224|7221.6|112
1621983600000|2021-05-25 23:00:00|7224.9|7223.1|7224.5|7221.5|7226.2|7223.5|7223.8|7221.2|132
1621983900000|2021-05-25 23:05:00|7224.6|7221.6|7226.5|7223.5|7226.9|7224.2|7224.5|7221.5|133
1621984200000|2021-05-25 23:10:00|7226.6|7223.6|7226|7223|7226.7|7224.2|7225.1|7222.8|110
1621984500000|2021-05-25 23:15:00|7225.1|7223.3|7223.8|7222|7225.8|7223.3|7222.9|7220.9|135
1621984800000|2021-05-25 23:20:00|7223.7|7221.9|7225|7223.2|7226.4|7224|7223.7|7221.5|98
1621985100000|2021-05-25 23:25:00|7224.9|7223.1|7225|7223.2|7225.5|7223.6|7223.7|7221.7|98
1621985400000|2021-05-25 23:30:00|7224.9|7223.1|7225.3|7223.5|7226.4|7224.1|7223.9|7221.5|146
1621985700000|2021-05-25 23:35:00|7226|7224.2|7225|7223.2|7226.8|7224.4|7224.3|7222.2|137
1621986000000|2021-05-25 23:40:00|7224.9|7223.1|7226|7224.2|7226.1|7224.3|7224.9|7222.5|61
1621986300000|2021-05-25 23:45:00|7226.1|7224.3|7226.5|7223.5|7227.7|7225.3|7224.8|7222.5|99
1621986600000|2021-05-25 23:50:00|7225.9|7224.1|7225.2|7223.4|7226.1|7224.3|7224.8|7223|126
1621986900000|2021-05-25 23:55:00|7225.1|7223.3|7224.5|7222.7|7225.2|7223.4|7222.9|7221.1|179
1621987200000|2021-05-26 00:00:00|7224.6|7222.8|7231|7229.2|7231.5|7229.7|7224.1|7221.7|310
1621987500000|2021-05-26 00:05:00|7230.9|7229.1|7232.4|7230.6|7232.6|7230.8|7229.3|7227.5|268
1621987800000|2021-05-26 00:10:00|7232.3|7230.5|7232|7230.2|7234.5|7232.3|7231.8|7230|246
1621988100000|2021-05-26 00:15:00|7231.9|7230.1|7233.3|7231.5|7234.2|7232.4|7231.9|7230.1|128
1621988400000|2021-05-26 00:20:00|7233.5|7231.7|7233.6|7231.8|7235.2|7233.4|7233|7231.2|213
1621988700000|2021-05-26 00:25:00|7233.7|7231.9|7235.3|7233.5|7237.4|7235.6|7233|7231.2|188
1621989000000|2021-05-26 00:30:00|7235.2|7233.4|7232.7|7230.9|7235.2|7233.4|7232.4|7230.4|200
1621989300000|2021-05-26 00:35:00|7232.6|7230.8|7232.9|7231.1|7234.1|7232.3|7232.3|7230.5|174
1621989600000|2021-05-26 00:40:00|7233|7231.2|7231.8|7230|7233.7|7231.7|7231.1|7228.8|218
1621989900000|2021-05-26 00:45:00|7231.9|7230.1|7227.7|7225.9|7231.9|7230.1|7227.2|7225.4|206
1621990200000|2021-05-26 00:50:00|7227.6|7225.8|7227|7224|7229.1|7227.3|7226.1|7224|315
1621990500000|2021-05-26 00:55:00|7226.8|7223.8|7226.6|7224.8|7229.5|7227.5|7224.9|7223.1|303
1621990800000|2021-05-26 01:00:00|7226.7|7224.9|7228.1|7226.3|7229.9|7228|7226.7|7224.9|319
1621991100000|2021-05-26 01:05:00|7228|7226.2|7227|7225.2|7228.8|7227|7226.1|7224.3|268
1621991400000|2021-05-26 01:10:00|7226.9|7225.1|7227.8|7226|7229.1|7227.3|7226.9|7225.1|247
1621991700000|2021-05-26 01:15:00|7227.9|7226.1|7226.2|7224.4|7228|7226.2|7225.2|7223.4|300
1621992000000|2021-05-26 01:20:00|7226.4|7224.6|7225.9|7224.1|7227.6|7225.8|7225.4|7223.6|303
1621992300000|2021-05-26 01:25:00|7226|7224.2|7226.4|7224.6|7227.5|7225.3|7225.8|7223.9|250
1621992600000|2021-05-26 01:30:00|7226.5|7224.7|7227.4|7225.6|7228.7|7226.9|7225.9|7223.6|337
1621992900000|2021-05-26 01:35:00|7227.5|7225.7|7230.8|7229|7231.6|7229.6|7227.3|7225.5|290
1621993200000|2021-05-26 01:40:00|7230.7|7228.9|7231.6|7229.8|7232.3|7230.5|7229|7227.2|291
1621993500000|2021-05-26 01:45:00|7231.5|7229.7|7232.1|7230.3|7232.2|7230.4|7229.9|7228.1|321
1621993800000|2021-05-26 01:50:00|7232|7230.2|7232.1|7230.3|7232.6|7230.5|7231.1|7228.9|287
1621994100000|2021-05-26 01:55:00|7232|7230.2|7235.1|7231.1|7237.5|7233.5|7230.9|7228.4|308
1621994400000|2021-05-26 02:00:00|7235.3|7231.3|7270.7|7267.7|7276.4|7273.4|7235.1|7231.3|780
1621994700000|2021-05-26 02:05:00|7270.4|7267.4|7279.4|7276.4|7279.5|7276.5|7269|7266|506
1621995000000|2021-05-26 02:10:00|7279.5|7276.5|7282.5|7279.5|7288.9|7285.9|7277.7|7274.7|565
1621995300000|2021-05-26 02:15:00|7282.4|7279.4|7291.4|7288.4|7292.9|7289.9|7282.2|7279.2|505
1621995600000|2021-05-26 02:20:00|7291.5|7288.5|7292|7289|7296|7293|7289.8|7287.3|421
1621995900000|2021-05-26 02:25:00|7292.1|7289.1|7292.6|7289.6|7294.7|7291.7|7289.7|7287.4|300
1621996200000|2021-05-26 02:30:00|7292.7|7289.7|7292.9|7289.9|7298.5|7295.6|7289.1|7286.1|473
1621996500000|2021-05-26 02:35:00|7292.6|7289.6|7293|7290|7295.2|7292.7|7291.6|7289.2|418
1621996800000|2021-05-26 02:40:00|7292.6|7290.8|7291|7289.2|7297.7|7295|7290.6|7288.2|396
1621997100000|2021-05-26 02:45:00|7291.6|7288.6|7286.4|7283.4|7291.7|7289.3|7286.3|7283.3|303
1621997400000|2021-05-26 02:50:00|7286.3|7283.3|7286.8|7285|7291.5|7288.7|7286.3|7283.3|304
1621997700000|2021-05-26 02:55:00|7287.5|7285.7|7285.5|7283.7|7287.9|7286.1|7283.3|7280.9|357
1621998000000|2021-05-26 03:00:00|7285.6|7283.8|7294.9|7291.9|7294.9|7291.9|7285.6|7283.8|357
1621998300000|2021-05-26 03:05:00|7294.8|7291.8|7291.4|7289.6|7294.9|7292.5|7286.8|7284.6|401
1621998600000|2021-05-26 03:10:00|7291.3|7289.5|7298.4|7296.6|7299.1|7296.6|7290.9|7289.1|477
1621998900000|2021-05-26 03:15:00|7298.2|7296.4|7303.2|7301.4|7304.5|7302|7297.3|7294.9|490
1621999200000|2021-05-26 03:20:00|7303.9|7300.9|7308.7|7305.7|7309.8|7307.3|7301.7|7299.1|505
1621999500000|2021-05-26 03:25:00|7308.8|7305.8|7302.1|7299.1|7308.9|7306.6|7300.8|7298.2|396
1621999800000|2021-05-26 03:30:00|7301.9|7300.1|7305.7|7303.9|7309.7|7307.3|7301.8|7299.5|391
1622000100000|2021-05-26 03:35:00|7305.8|7304|7306.5|7303.5|7307.8|7304.9|7300.9|7299|275
1622000400000|2021-05-26 03:40:00|7305.9|7304.1|7307.2|7304.2|7307.8|7305.7|7304.6|7302.2|313
1622000700000|2021-05-26 03:45:00|7307.3|7304.3|7307.4|7304.4|7307.6|7305.2|7305.4|7303.3|236
1622001000000|2021-05-26 03:50:00|7307.5|7304.5|7311.5|7308.5|7311.7|7309.3|7307.3|7304.3|295
1622001300000|2021-05-26 03:55:00|7311.4|7308.4|7308.6|7306.8|7315.7|7312.7|7307.2|7304.9|369
1622001600000|2021-05-26 04:00:00|7308.7|7306.9|7310.9|7309.1|7311.6|7309.8|7308.7|7306.9|255
1622001900000|2021-05-26 04:05:00|7310.8|7309|7307.3|7305.5|7310.9|7309.1|7305.9|7303.6|286
1622002200000|2021-05-26 04:10:00|7307.2|7305.4|7311|7309.2|7311.5|7309.3|7307.2|7305.4|334
1622002500000|2021-05-26 04:15:00|7311.1|7309.3|7310.6|7308.8|7313.6|7311.2|7310.5|7308.3|251
1622002800000|2021-05-26 04:20:00|7310.7|7308.9|7308.9|7307.1|7312.4|7310|7308.5|7306.7|272
1622003100000|2021-05-26 04:25:00|7308.8|7307|7310.9|7309.1|7311.5|7309.2|7307.6|7305.8|243
1622003400000|2021-05-26 04:30:00|7311|7309.2|7308.5|7306.7|7311.2|7309.4|7308.1|7306.3|267
1622003700000|2021-05-26 04:35:00|7308.6|7306.8|7306.6|7304.8|7308.8|7307|7305.4|7303.4|190
1622004000000|2021-05-26 04:40:00|7306.7|7304.9|7305.8|7304|7308.5|7306.5|7305.4|7303.3|259
1622004300000|2021-05-26 04:45:00|7305.9|7304.1|7306.1|7304.3|7311|7308|7305.3|7303.5|256
1622004600000|2021-05-26 04:50:00|7306|7304.2|7307.4|7305.6|7308.1|7306.3|7305.6|7303.8|193
1622004900000|2021-05-26 04:55:00|7307.3|7305.5|7307|7305.2|7308.6|7306.8|7306.5|7304.7|216
1622005200000|2021-05-26 05:00:00|7307.1|7305.3|7307.9|7306.1|7309.6|7307.7|7307.1|7305.3|233
1622005500000|2021-05-26 05:05:00|7307.8|7306|7307.8|7306|7311.6|7309.2|7307.6|7305.3|214
1622005800000|2021-05-26 05:10:00|7307.6|7305.8|7313.4|7311.6|7314.1|7312.3|7307.6|7305.8|289
1622006100000|2021-05-26 05:15:00|7313.2|7311.4|7315|7313.2|7315.4|7313.6|7312.9|7310.9|273
1622006400000|2021-05-26 05:20:00|7314.6|7312.8|7314.9|7313.1|7315.7|7313.9|7313.9|7312.1|239
1622006700000|2021-05-26 05:25:00|7314.8|7313|7316.7|7314.9|7317.3|7315.5|7314.7|7312.9|246
1622007000000|2021-05-26 05:30:00|7316.8|7315|7311.6|7309.8|7317|7315.2|7311.5|7309.7|270
1622007300000|2021-05-26 05:35:00|7311.1|7309.3|7311.2|7309.4|7313.7|7311.3|7309.5|7307.5|283
1622007600000|2021-05-26 05:40:00|7311.3|7309.5|7312.7|7310.9|7313|7311.2|7310.7|7308.9|226
1622007900000|2021-05-26 05:45:00|7312.6|7310.8|7311.5|7309.7|7312.8|7311|7310.9|7309.1|252
1622008200000|2021-05-26 05:50:00|7311.6|7309.8|7309.9|7308.1|7311.7|7309.9|7309.8|7308|174
1622008500000|2021-05-26 05:55:00|7309.8|7308|7308.8|7307|7310.5|7308.7|7308.5|7306.7|223
1622008800000|2021-05-26 06:00:00|7309.4|7306.4|7306.9|7305.1|7309.4|7306.4|7305.2|7303|459
1622009100000|2021-05-26 06:05:00|7306.8|7305|7301.2|7299.4|7307.3|7305.5|7299|7296.9|447
1622009400000|2021-05-26 06:10:00|7301.1|7299.3|7300.4|7297.4|7303.6|7301.2|7299|7297.2|380
1622009700000|2021-05-26 06:15:00|7300.3|7297.3|7303.5|7300.5|7304.8|7302.1|7299.6|7297.3|386
1622010000000|2021-05-26 06:20:00|7303.3|7300.3|7297.7|7295.9|7303.3|7300.7|7297.2|7295.4|322
1622010300000|2021-05-26 06:25:00|7297.8|7296|7303.1|7301.3|7305.1|7302.7|7297.7|7295.6|385
1622010600000|2021-05-26 06:30:00|7302.9|7301.1|7308.3|7306.5|7311.9|7309.5|7302.9|7301.1|423
1622010900000|2021-05-26 06:35:00|7308.4|7306.6|7309.7|7307.9|7312.8|7310.8|7308.3|7306.5|376
1622011200000|2021-05-26 06:40:00|7309.9|7308.1|7308.6|7306.8|7311.6|7309.2|7308.3|7306.5|287
1622011500000|2021-05-26 06:45:00|7308.5|7306.7|7307.8|7306|7309.8|7307.9|7307|7305.2|303
1622011800000|2021-05-26 06:50:00|7307.9|7306.1|7310|7307|7312.7|7310.3|7307.3|7305.5|307
1622012100000|2021-05-26 06:55:00|7310.1|7307.1|7308.3|7306.5|7312.6|7310.4|7308.3|7305.9|367
1622012400000|2021-05-26 07:00:00|7308.5|7306.7|7305.7|7303.9|7312|7309.6|7304.7|7302.9|478
1622012700000|2021-05-26 07:05:00|7305.8|7304|7305.6|7303.8|7310.4|7308.1|7305.5|7303.1|387
1622013000000|2021-05-26 07:10:00|7305.7|7303.9|7305.2|7303.4|7307.8|7306|7302.7|7300.4|487
1622013300000|2021-05-26 07:15:00|7305.5|7303.7|7301.7|7299.9|7305.9|7304.1|7300.8|7298.8|391
1622013600000|2021-05-26 07:20:00|7301.6|7299.8|7306.4|7304.6|7307.3|7304.9|7299.6|7297.8|439
1622013900000|2021-05-26 07:25:00|7306.3|7304.5|7307.8|7306|7309.7|7307.9|7305.5|7303.7|357
1622014200000|2021-05-26 07:30:00|7307.4|7305.6|7309.9|7308.1|7312.6|7310.8|7307.4|7305.6|351
1622014500000|2021-05-26 07:35:00|7309.8|7308|7308.1|7306.3|7313|7311|7306.6|7304.7|431
1622014800000|2021-05-26 07:40:00|7308.2|7306.4|7310.8|7309|7311.6|7309.7|7308.1|7305.9|316
1622015100000|2021-05-26 07:45:00|7310.7|7308.9|7310.7|7308.9|7314|7312.2|7309.7|7307.9|341
1622015400000|2021-05-26 07:50:00|7310.6|7308.8|7309.4|7307.6|7311.5|7309.2|7307.3|7305.4|371
1622015700000|2021-05-26 07:55:00|7309.6|7307.8|7309.4|7307.6|7311.8|7310|7308.4|7306.4|358
1622016000000|2021-05-26 08:00:00|7309.3|7307.5|7306.7|7304.9|7310|7307.6|7305.8|7303.5|408
1622016300000|2021-05-26 08:05:00|7306.8|7305|7310.8|7309|7311.6|7309.4|7306.6|7304.4|269
1622016600000|2021-05-26 08:10:00|7310.9|7309.1|7311.9|7310.1|7314.5|7312.2|7309.9|7307.8|371
1622016900000|2021-05-26 08:15:00|7311.8|7310|7311.4|7309.6|7312.7|7310.9|7306.6|7304.8|357
1622017200000|2021-05-26 08:20:00|7311.6|7309.8|7307.7|7305.9|7313.6|7311.2|7306.5|7304.2|292
1622017500000|2021-05-26 08:25:00|7307.6|7305.8|7308.7|7306.9|7309.5|7307.7|7306.6|7304.8|310
1622017800000|2021-05-26 08:30:00|7309.1|7307.3|7310.2|7308.4|7311|7309|7307.6|7305.3|309
1622018100000|2021-05-26 08:35:00|7310.3|7308.5|7305.7|7303.9|7310.4|7308.6|7305.6|7303.8|358
1622018400000|2021-05-26 08:40:00|7305.6|7303.8|7300.7|7298.9|7305.7|7303.9|7299.5|7297.7|320
1622018700000|2021-05-26 08:45:00|7301.1|7299.3|7296.2|7293.2|7302|7299.9|7294.5|7292.2|445
1622019000000|2021-05-26 08:50:00|7296.3|7293.3|7295.8|7294|7298|7295.6|7294.6|7292.2|311
1622019300000|2021-05-26 08:55:00|7295.7|7293.9|7297.7|7295.9|7298.2|7295.9|7294|7291.8|385
1622019600000|2021-05-26 09:00:00|7297.8|7296|7296.1|7294.3|7298.8|7297|7296|7294.2|305
1622019900000|2021-05-26 09:05:00|7296.2|7294.4|7296.3|7293.3|7298.7|7296.9|7295.2|7292.8|319
1622020200000|2021-05-26 09:10:00|7295.7|7293.9|7294.8|7293|7297|7295.1|7293.6|7291.8|329
1622020500000|2021-05-26 09:15:00|7294.9|7293.1|7297.8|7296|7298.5|7296.7|7293.7|7291.9|321
1622020800000|2021-05-26 09:20:00|7297.7|7295.9|7299.2|7297.4|7300|7298.2|7297.2|7295.4|262
1622021100000|2021-05-26 09:25:00|7299.3|7297.5|7305.7|7303.9|7305.9|7304.1|7299.3|7297.5|256
1622021400000|2021-05-26 09:30:00|7305.8|7304|7304.7|7302.9|7307|7304.9|7303.7|7301.9|281
1622021700000|2021-05-26 09:35:00|7304.6|7302.8|7304.7|7302.9|7306.7|7304.9|7304.3|7302.3|316
1622022000000|2021-05-26 09:40:00|7304.6|7302.8|7304.8|7303|7306.2|7303.8|7303.9|7302.1|319
1622022300000|2021-05-26 09:45:00|7304.7|7302.9|7308.3|7305.3|7308.3|7306|7303|7301.2|398
1622022600000|2021-05-26 09:50:00|7307.6|7305.8|7307.9|7304.9|7308.7|7306.9|7305.6|7303.5|279
1622022900000|2021-05-26 09:55:00|7308|7305|7308.7|7306.9|7310|7308.2|7306.5|7304.7|361
1622023200000|2021-05-26 10:00:00|7308.8|7307|7307.9|7306.1|7309.4|7307.6|7305.3|7303.5|427
1622023500000|2021-05-26 10:05:00|7308|7306.2|7309.7|7307.9|7311.2|7309.4|7307.4|7305.2|318
1622023800000|2021-05-26 10:10:00|7309.4|7307.6|7313.5|7311.7|7313.7|7311.9|7309.1|7307.3|290
1622024100000|2021-05-26 10:15:00|7313.4|7311.6|7311.9|7310.1|7315.2|7313|7310.8|7308.9|350
1622024400000|2021-05-26 10:20:00|7312|7310.2|7309.6|7307.8|7314.1|7312.3|7309.5|7307.7|298
1622024700000|2021-05-26 10:25:00|7309.7|7307.9|7310.7|7308.9|7313.1|7311.1|7309.6|7307.8|300
1622025000000|2021-05-26 10:30:00|7310.8|7309|7309.7|7307.9|7310.9|7309.1|7308.5|7306.7|282
1622025300000|2021-05-26 10:35:00|7309.8|7308|7309.7|7306.7|7309.9|7308.1|7307.5|7305.3|271
1622025600000|2021-05-26 10:40:00|7309.5|7307.7|7308.3|7306.5|7310.4|7308|7307.3|7305.3|274
1622025900000|2021-05-26 10:45:00|7308.2|7306.4|7310.2|7307.2|7310.5|7308.1|7305.7|7303.3|368
1622026200000|2021-05-26 10:50:00|7310.4|7307.4|7313.5|7310.5|7314.1|7312|7308.8|7307|281
1622026500000|2021-05-26 10:55:00|7312.7|7310.9|7313.3|7310.3|7313.7|7311.6|7311.8|7310|234
1622026800000|2021-05-26 11:00:00|7313.4|7310.4|7314|7312.2|7314.9|7313.1|7311.3|7309.5|241
1622027100000|2021-05-26 11:05:00|7313.9|7312.1|7310.6|7308.8|7313.9|7312.1|7310|7308.2|277
1622027400000|2021-05-26 11:10:00|7310.5|7308.7|7309.4|7306.4|7311.4|7309.6|7307.3|7305.4|289
1622027700000|2021-05-26 11:15:00|7308.7|7306.9|7307.2|7305.4|7309.4|7307.6|7306.9|7305.1|260
1622028000000|2021-05-26 11:20:00|7307.3|7305.5|7308.4|7306.6|7309|7307|7305.4|7303.2|339
1622028300000|2021-05-26 11:25:00|7308.5|7306.7|7311.4|7309.6|7311.5|7309.7|7308.1|7306.3|285
1622028600000|2021-05-26 11:30:00|7311.1|7309.3|7310.9|7309.1|7312.6|7310.8|7309.5|7307.7|314
1622028900000|2021-05-26 11:35:00|7310.8|7309|7307.2|7305.4|7311.5|7309.7|7307.2|7305.4|321
1622029200000|2021-05-26 11:40:00|7307.3|7305.5|7306.6|7304.8|7307.9|7306.1|7304.3|7302.5|273
1622029500000|2021-05-26 11:45:00|7306.7|7304.9|7307.4|7305.6|7307.5|7305.7|7306|7304.2|227
1622029800000|2021-05-26 11:50:00|7307.7|7305.9|7310.3|7308.5|7310.8|7309|7306.8|7305|248
1622030100000|2021-05-26 11:55:00|7310.4|7308.6|7306.8|7305|7310.4|7308.6|7306.3|7304.5|319
1622030400000|2021-05-26 12:00:00|7306.7|7304.9|7307.8|7306|7308.5|7306.4|7305.6|7303.4|403
1622030700000|2021-05-26 12:05:00|7308.3|7305.3|7304.7|7302.9|7308.3|7306.1|7304|7302.2|283
1622031000000|2021-05-26 12:10:00|7304.6|7302.8|7306.6|7304.8|7306.8|7305|7302.6|7300.2|347
1622031300000|2021-05-26 12:15:00|7306.7|7304.9|7302.9|7301.1|7306.7|7304.9|7302.5|7300.3|274
1622031600000|2021-05-26 12:20:00|7303|7301.2|7306.9|7305.1|7306.9|7305.1|7302|7300.2|286
1622031900000|2021-05-26 12:25:00|7306.8|7305|7307.9|7306.1|7308.9|7307.1|7305.9|7304.1|543
1622032200000|2021-05-26 12:30:00|7308|7306.2|7309.8|7308|7312|7310.2|7306.6|7304.8|494
1622032500000|2021-05-26 12:35:00|7309.9|7308.1|7313|7311.2|7314.4|7312.6|7309.7|7307.9|465
1622032800000|2021-05-26 12:40:00|7312.9|7311.1|7310.6|7308.8|7315.2|7313.4|7310.2|7308.4|466
1622033100000|2021-05-26 12:45:00|7310.3|7308.5|7301.8|7300|7311.3|7309|7301.7|7299.7|446
1622033400000|2021-05-26 12:50:00|7301.9|7300.1|7302.4|7300.6|7303.5|7301.2|7299.6|7297.4|372
1622033700000|2021-05-26 12:55:00|7302|7300.2|7300.8|7299|7302.4|7300.6|7296|7294.2|407
1622034000000|2021-05-26 13:00:00|7300.7|7298.9|7294.3|7292.5|7301.7|7299.4|7294.2|7292.4|445
1622034300000|2021-05-26 13:05:00|7294.2|7292.4|7290.8|7289|7294.5|7292.6|7290.2|7288.3|448
1622034600000|2021-05-26 13:10:00|7290.7|7288.9|7290.8|7289|7292.2|7289.9|7287.5|7285.7|417
1622034900000|2021-05-26 13:15:00|7290.7|7288.9|7292.7|7290.9|7292.7|7290.9|7288|7286.2|394
1622035200000|2021-05-26 13:20:00|7292.6|7290.8|7292.1|7290.3|7294.8|7292.4|7291.6|7289.8|372
1622035500000|2021-05-26 13:25:00|7292|7290.2|7286.8|7285|7293|7291.2|7286.1|7284.3|339
1622035800000|2021-05-26 13:30:00|7286.9|7285.1|7294|7292.2|7294.7|7292.9|7286.1|7284.3|416
1622036100000|2021-05-26 13:35:00|7294.1|7292.3|7296.1|7294.3|7296.6|7294.4|7291.4|7289.6|391
1622036400000|2021-05-26 13:40:00|7296|7294.2|7294.1|7292.3|7296.1|7294.3|7292.9|7290.9|389
1622036700000|2021-05-26 13:45:00|7294.5|7292.7|7295.1|7293.3|7297.6|7295.3|7293.7|7291.9|368
1622037000000|2021-05-26 13:50:00|7295|7293.2|7292.9|7291.1|7297.6|7295.6|7292.4|7290.4|361
1622037300000|2021-05-26 13:55:00|7292.8|7291|7289.9|7288.1|7293.5|7291.7|7289.4|7287.4|311
1622037600000|2021-05-26 14:00:00|7289.8|7288|7292.1|7290.3|7292.3|7290.5|7285.8|7284|408
1622037900000|2021-05-26 14:05:00|7292|7290.2|7290.9|7289.1|7295.2|7292.7|7290.5|7288.5|412
1622038200000|2021-05-26 14:10:00|7290.8|7289|7291.8|7290|7292.4|7290.1|7290.2|7288.3|364
1622038500000|2021-05-26 14:15:00|7291.9|7290.1|7298.7|7295.7|7298.7|7296.2|7291.4|7289.6|379
1622038800000|2021-05-26 14:20:00|7298.6|7295.6|7296.9|7295.1|7299.6|7297.2|7296.3|7294.5|388
1622039100000|2021-05-26 14:25:00|7296.8|7295|7299.6|7297.8|7299.6|7297.8|7295.1|7293.3|347
1622039400000|2021-05-26 14:30:00|7299.5|7297.7|7299.8|7298|7300|7298.2|7297.7|7295.9|322
1622039700000|2021-05-26 14:35:00|7299.7|7297.9|7297.6|7295.8|7300.8|7299|7296.6|7294.6|303
1622040000000|2021-05-26 14:40:00|7297.4|7295.6|7296.9|7295.1|7300.1|7298.3|7296.8|7294.6|290
1622040300000|2021-05-26 14:45:00|7297|7295.2|7298.9|7297.1|7299.3|7297.5|7294.3|7292.5|372
1622040600000|2021-05-26 14:50:00|7298.8|7297|7293.6|7290.6|7299.2|7297.1|7291.7|7289.4|396
1622040900000|2021-05-26 14:55:00|7292.8|7291|7286.2|7284.4|7293|7291.1|7284.7|7282.9|461
1622041200000|2021-05-26 15:00:00|7286.1|7284.3|7291.9|7290.1|7291.9|7290.1|7286.1|7284.3|569
1622041500000|2021-05-26 15:05:00|7291.8|7290|7290.4|7288.6|7291.8|7290|7287.3|7285.4|356
1622041800000|2021-05-26 15:10:00|7289.9|7288.1|7286.5|7284.7|7290.2|7288.4|7286.2|7284.4|376
1622042100000|2021-05-26 15:15:00|7286.3|7284.5|7287.1|7285.3|7288.2|7286.4|7285.2|7283.4|280
1622042400000|2021-05-26 15:20:00|7287.5|7285.7|7287.6|7285.8|7290.1|7288.3|7285.1|7283.3|345
1622042700000|2021-05-26 15:25:00|7287.2|7285.4|7286|7284.2|7289.8|7287.4|7283.9|7282.1|285
1622043000000|2021-05-26 15:30:00|7285.9|7284.1|7282.1|7280.3|7285.9|7284.1|7280|7278.2|347
1622043300000|2021-05-26 15:35:00|7282.2|7280.4|7286.5|7284.7|7286.8|7284.8|7281.1|7279.3|322
1622043600000|2021-05-26 15:40:00|7286.3|7284.5|7290.9|7289.1|7292.5|7290.1|7286.1|7284.3|336
1622043900000|2021-05-26 15:45:00|7291|7289.2|7290.9|7289.1|7294.7|7292.4|7289.7|7287.5|284
1622044200000|2021-05-26 15:50:00|7291|7289.2|7288.7|7286.9|7291.1|7289.3|7287.4|7285.6|260
1622044500000|2021-05-26 15:55:00|7288.8|7287|7291.5|7289.7|7292.5|7290.1|7287.8|7286|336
1622044800000|2021-05-26 16:00:00|7291.8|7290|7292.9|7291.1|7293.9|7292.1|7290.6|7288.8|336
1622045100000|2021-05-26 16:05:00|7292.8|7291|7287.4|7285.6|7293.5|7291.7|7287.2|7285.4|344
1622045400000|2021-05-26 16:10:00|7287.3|7285.5|7289.4|7287.6|7290.2|7288.4|7285.8|7284|278
1622045700000|2021-05-26 16:15:00|7289.1|7287.3|7291.9|7290.1|7291.9|7290.1|7287.9|7286.1|298
1622046000000|2021-05-26 16:20:00|7291.8|7290|7290|7288.2|7292.7|7290.9|7289.9|7288.1|201
1622046300000|2021-05-26 16:25:00|7289.9|7288.1|7292|7290.2|7292.2|7290.4|7289.9|7288.1|245
1622046600000|2021-05-26 16:30:00|7291.9|7290.1|7291.8|7290|7292.5|7290.7|7290.8|7289|187
1622046900000|2021-05-26 16:35:00|7291.7|7289.9|7291|7289.2|7292.5|7290.7|7290.7|7288.9|216
1622047200000|2021-05-26 16:40:00|7291.5|7289.7|7290|7288.2|7291.8|7290|7289.7|7287.9|159
1622047500000|2021-05-26 16:45:00|7289.9|7288.1|7291|7289.2|7291.9|7290.1|7289.5|7287.7|186
1622047800000|2021-05-26 16:50:00|7290.9|7289.1|7291.5|7289.7|7292.2|7290.4|7290.5|7288.7|162
1622048100000|2021-05-26 16:55:00|7291.4|7289.6|7290|7288.2|7291.8|7290|7289.9|7288.1|238
1622048400000|2021-05-26 17:00:00|7290.1|7288.3|7291.5|7289.7|7292.2|7290.4|7289.5|7287.7|254
1622048700000|2021-05-26 17:05:00|7291.6|7289.8|7289|7287.2|7292.8|7291|7287.2|7284.4|295
1622049000000|2021-05-26 17:10:00|7288.9|7287.1|7289.3|7287.5|7289.7|7287.9|7288|7286.2|259
1622049300000|2021-05-26 17:15:00|7289.2|7287.4|7285.9|7284.1|7289.7|7287.5|7285.9|7284.1|194
1622049600000|2021-05-26 17:20:00|7285.8|7284|7288|7286.2|7288.7|7286.9|7285.8|7284|228
1622049900000|2021-05-26 17:25:00|7288.1|7286.3|7288|7286.2|7288.5|7286.4|7285.8|7284|195
1622050200000|2021-05-26 17:30:00|7287.9|7286.1|7287.6|7285.8|7288.2|7286.4|7286.9|7285.1|234
1622050500000|2021-05-26 17:35:00|7287.3|7285.5|7288.1|7286.3|7288.6|7286.8|7286.9|7285.1|224
1622050800000|2021-05-26 17:40:00|7288|7286.2|7282.9|7281.1|7289.3|7287|7282.4|7280.4|292
1622051100000|2021-05-26 17:45:00|7283|7281.2|7285|7283.2|7285.9|7284.1|7282.1|7280.3|308
1622051400000|2021-05-26 17:50:00|7284.8|7283|7282.9|7281.1|7285|7283.2|7281.6|7279.8|295
1622051700000|2021-05-26 17:55:00|7282.8|7281|7283|7281.2|7284.1|7282.3|7282.6|7280.8|239
1622052000000|2021-05-26 18:00:00|7282.8|7281|7283|7281.2|7284|7282.2|7281.7|7279.9|309
1622052300000|2021-05-26 18:05:00|7283.1|7281.3|7284.4|7282.6|7285.2|7283.4|7282.8|7281|211
1622052600000|2021-05-26 18:10:00|7284.5|7282.7|7286.2|7284.4|7286.3|7284.5|7284.2|7282.4|161
1622052900000|2021-05-26 18:15:00|7286.1|7284.3|7285.1|7283.3|7287|7285.2|7284.8|7283|196
1622053200000|2021-05-26 18:20:00|7285.6|7283.8|7286.9|7285.1|7287.2|7285.4|7285.6|7283.8|201
1622053500000|2021-05-26 18:25:00|7286.8|7285|7285.1|7283.3|7286.8|7285|7284.3|7282.5|176
1622053800000|2021-05-26 18:30:00|7285|7283.2|7286.1|7284.3|7286.2|7284.4|7284.8|7283|161
1622054100000|2021-05-26 18:35:00|7286.2|7284.4|7287.3|7285.5|7288.6|7286.8|7286|7284.2|170
1622054400000|2021-05-26 18:40:00|7287.2|7285.4|7289.2|7287.4|7289.7|7287.8|7287.2|7285.4|217
1622054700000|2021-05-26 18:45:00|7289.1|7287.3|7290|7288.2|7291|7289|7288.9|7287.1|234
1622055000000|2021-05-26 18:50:00|7290.1|7288.3|7288.9|7287.1|7291.1|7289.3|7288.7|7286.9|185
1622055300000|2021-05-26 18:55:00|7288.8|7287|7292.7|7289.7|7293.7|7290.7|7288.2|7286.2|246
1622055600000|2021-05-26 19:00:00|7292.6|7289.2|7292.5|7290.7|7293.6|7291.5|7290.6|7288.2|252
1622055900000|2021-05-26 19:05:00|7292.6|7290.8|7290.5|7288.7|7293.1|7291|7290.4|7288.6|172
1622056200000|2021-05-26 19:10:00|7290.6|7288.8|7287.7|7285.9|7290.6|7288.8|7287.4|7285.6|211
1622056500000|2021-05-26 19:15:00|7287.8|7286|7287.8|7286|7288.6|7286.8|7287.5|7285.7|138
1622056800000|2021-05-26 19:20:00|7287.9|7286.1|7288.4|7286.6|7289|7287.1|7287.7|7285.9|139
1622057100000|2021-05-26 19:25:00|7288.3|7286.5|7288.9|7287.1|7289.2|7287.4|7287.8|7286|102
1622057400000|2021-05-26 19:30:00|7289|7287.2|7292.7|7290.9|7293.2|7291.1|7288.9|7287.1|157
1622057700000|2021-05-26 19:35:00|7292.6|7290.8|7294|7292.2|7294.1|7292.3|7292.5|7290.3|125
1622058000000|2021-05-26 19:40:00|7294.1|7292.3|7293.4|7291.6|7294.6|7292.7|7292.6|7290.8|160
1622058300000|2021-05-26 19:45:00|7293.5|7291.7|7295|7293.2|7295.5|7293.7|7292.9|7291.1|157
1622058600000|2021-05-26 19:50:00|7294.9|7293.1|7295|7293.2|7295.1|7293.3|7293.7|7291.9|188
1622058900000|2021-05-26 19:55:00|7295.1|7293.3|7294.6|7292.8|7296.2|7294.4|7293.4|7291.6|207
1622059200000|2021-05-26 20:00:00|7294|7292.2|7292.7|7290.9|7294|7292.2|7291.6|7289.8|143
1622059500000|2021-05-26 20:05:00|7292.6|7290.8|7291.6|7289.8|7293|7291.2|7291.6|7289.6|110
1622059800000|2021-05-26 20:10:00|7291.7|7289.9|7291.7|7289.9|7292.8|7290.6|7290.9|7289.1|102
1622060100000|2021-05-26 20:15:00|7291.6|7289.8|7290.5|7288.7|7291.8|7290|7290.4|7288.6|76
1622060400000|2021-05-26 20:20:00|7290.3|7288.5|7289.5|7287.7|7290.8|7289|7289.5|7287.7|77
1622060700000|2021-05-26 20:25:00|7289.6|7287.8|7288|7286.2|7290.4|7288|7288|7285.8|88
1622061000000|2021-05-26 20:30:00|7288.1|7286.3|7290.1|7288.3|7290.2|7288.4|7288.1|7286.3|79
1622061300000|2021-05-26 20:35:00|7290.2|7288.4|7289.9|7288.1|7290.2|7288.4|7289.1|7287.3|59
1622061600000|2021-05-26 20:40:00|7289.8|7288|7286.2|7283.2|7290.3|7288.3|7285.6|7282.6|133
1622061900000|2021-05-26 20:45:00|7286|7283|7288.6|7285.6|7289.5|7287.2|7286|7283|169
1622062200000|2021-05-26 20:50:00|7288.5|7285.5|7283|7280|7288.7|7285.7|7281.7|7279.1|303
1622062500000|2021-05-26 20:55:00|7283.1|7280.1|7283.4|7279.4|7286.6|7283.6|7282.6|7278.6|289
1622062800000|2021-05-26 21:00:00|7283.8|7279.8|7283.1|7279.1|7283.9|7279.9|7283.1|7279.1|43
1622063100000|2021-05-26 21:05:00|7283.2|7279.2|7286.1|7282.1|7286.8|7282.8|7282.9|7278.9|123
1622063400000|2021-05-26 21:10:00|7286.2|7282.2|7287.5|7284|7288|7284|7285.8|7281.8|136
1622063700000|2021-05-26 21:15:00|7287.7|7283.9|7284.8|7280.8|7288.1|7285.1|7284.5|7280.6|163
1622064000000|2021-05-26 21:20:00|7285|7281|7284.7|7280.7|7286.2|7282.9|7283.3|7280.3|161
1622064300000|2021-05-26 21:25:00|7284.9|7280.9|7284.8|7280.8|7285.5|7281.8|7283.5|7280.5|108
1622064600000|2021-05-26 21:30:00|7284.6|7280.6|7286.1|7282.1|7286.3|7282.3|7284.4|7280.4|141
1622064900000|2021-05-26 21:35:00|7286|7282|7285.7|7281.7|7286.5|7282.5|7285.6|7281.6|117
1622065200000|2021-05-26 21:40:00|7285.9|7281.9|7285.6|7281.6|7286.4|7282.4|7285.4|7281.4|91
1622065500000|2021-05-26 21:45:00|7285.4|7281.4|7285.8|7281.8|7286.1|7282.1|7285.3|7281.3|74
1622065800000|2021-05-26 21:50:00|7286.3|7282.3|7285.2|7281.2|7286.4|7282.4|7285.1|7281.1|96
1622066100000|2021-05-26 21:55:00|7285.6|7281.6|7284.9|7280.9|7287|7283|7284.6|7280.6|168
1622066400000|2021-05-26 22:00:00|7284.6|7280.6|7284.2|7281.2|7287.3|7283.3|7283.9|7280.6|237
1622066700000|2021-05-26 22:05:00|7284.1|7281.1|7282.7|7279.7|7284.4|7281.4|7282.5|7279.5|112
1622067000000|2021-05-26 22:10:00|7282.6|7279.6|7281.9|7278.9|7282.7|7279.8|7281.3|7278.3|108
1622067300000|2021-05-26 22:15:00|7281.8|7278.8|7283.4|7280.4|7283.9|7281.5|7281.8|7278.8|130
1622067600000|2021-05-26 22:20:00|7283.5|7280.5|7283|7280|7283.6|7280.8|7282|7279.5|93
1622067900000|2021-05-26 22:25:00|7282.9|7279.9|7280.4|7277.4|7283.1|7280.6|7280.1|7277.1|140
1622068200000|2021-05-26 22:30:00|7280.3|7277.3|7280.4|7277.4|7281.5|7278.5|7279.1|7276.1|217
1622068500000|2021-05-26 22:35:00|7280.3|7277.3|7278.4|7275.4|7280.5|7277.5|7278.3|7275.3|86
1622068800000|2021-05-26 22:40:00|7278.3|7275.3|7278.6|7275.6|7280.4|7277.9|7276|7273|251
1622069100000|2021-05-26 22:45:00|7278.5|7275.5|7279.3|7276.3|7280.3|7277.3|7278.3|7275.3|148
1622069400000|2021-05-26 22:50:00|7279.4|7276.4|7279.4|7276.4|7280.1|7277.1|7279.2|7276.2|112
1622069700000|2021-05-26 22:55:00|7279.5|7276.5|7278.2|7275.2|7279.5|7276.5|7277.9|7274.9|121
1622070000000|2021-05-26 23:00:00|7278.3|7275.3|7279|7276|7279.5|7277.1|7275.9|7273.4|170
1622070300000|2021-05-26 23:05:00|7279.1|7276.1|7278.2|7275.2|7279.1|7276.7|7276.7|7274.3|166
1622070600000|2021-05-26 23:10:00|7276.9|7275.1|7278.5|7275.5|7279|7276.3|7276.8|7274.4|111
1622070900000|2021-05-26 23:15:00|7278.4|7275.4|7280|7277|7280.3|7277.9|7278|7275.4|144
1622071200000|2021-05-26 23:20:00|7279.9|7276.9|7280.7|7277.7|7280.7|7278.9|7278.6|7276.1|123
1622071500000|2021-05-26 23:25:00|7280.6|7277.6|7281.5|7279.7|7281.5|7279.7|7279.6|7277.3|122
1622071800000|2021-05-26 23:30:00|7281.9|7280.1|7277.7|7274.7|7282|7280.2|7276.9|7274.3|111
1622072100000|2021-05-26 23:35:00|7278|7275|7276.7|7274.9|7279.4|7277|7276.7|7274.2|108
1622072400000|2021-05-26 23:40:00|7276.8|7275|7277.7|7275.9|7278.9|7276.4|7276.6|7273.9|159
1622072700000|2021-05-26 23:45:00|7277.8|7276|7277.7|7275.9|7278.6|7276.2|7277.3|7275.4|134
1622073000000|2021-05-26 23:50:00|7277.8|7276|7277.6|7275.8|7278.4|7276.1|7276.7|7274.9|123
1622073300000|2021-05-26 23:55:00|7277.5|7275.7|7278.1|7276.3|7279.9|7278.1|7276.6|7274.3|112
1622073600000|2021-05-27 00:00:00|7277.8|7276|7278|7276.2|7280.5|7278|7276.5|7274.3|285
1622073900000|2021-05-27 00:05:00|7277.9|7276.1|7280.1|7278.3|7282.2|7280.4|7276|7273.8|258
1622074200000|2021-05-27 00:10:00|7280.2|7278.4|7280.1|7278.3|7281.5|7279.7|7279.5|7277.7|205
1622074500000|2021-05-27 00:15:00|7279.9|7278.1|7277.5|7275.7|7280.9|7279.1|7277.5|7275.7|216
1622074800000|2021-05-27 00:20:00|7277.3|7275.5|7277.8|7276|7278.5|7276.7|7276.4|7274.6|236
1622075100000|2021-05-27 00:25:00|7277.7|7275.9|7276.2|7274.4|7277.8|7276|7275.6|7273.8|206
1622075400000|2021-05-27 00:30:00|7276.3|7274.5|7275.2|7273.4|7277.4|7275.6|7274.6|7272.8|142
1622075700000|2021-05-27 00:35:00|7275.1|7273.3|7276.8|7275|7276.9|7275.1|7275.1|7273.3|169
1622076000000|2021-05-27 00:40:00|7276.7|7274.9|7275.7|7273.9|7276.9|7275.1|7274|7272.2|222
1622076300000|2021-05-27 00:45:00|7275.8|7274|7273.5|7271.7|7275.9|7274|7272.9|7271.1|221
1622076600000|2021-05-27 00:50:00|7273.6|7271.8|7269.2|7266.2|7273.7|7271.9|7267|7264.9|366
1622076900000|2021-05-27 00:55:00|7268.6|7265.6|7274.9|7273.1|7274.9|7273.1|7268.4|7265.6|313
1622077200000|2021-05-27 01:00:00|7274.8|7273|7277.1|7274.1|7278.1|7275.9|7272.1|7270.3|301
1622077500000|2021-05-27 01:05:00|7276.4|7274.6|7270.8|7269|7277.1|7275.3|7270.7|7268.9|295
1622077800000|2021-05-27 01:10:00|7270.7|7268.9|7269.3|7266.3|7273.8|7271.4|7268.7|7266.3|262
1622078100000|2021-05-27 01:15:00|7269.4|7266.4|7271.6|7268.6|7271.8|7270|7267.9|7265.6|257
1622078400000|2021-05-27 01:20:00|7271.3|7269.5|7268.9|7267.1|7271.5|7269.6|7268|7265.8|278
1622078700000|2021-05-27 01:25:00|7269|7267.2|7271.4|7268.4|7272|7269.9|7268.5|7266.7|219
1622079000000|2021-05-27 01:30:00|7271.3|7268.3|7271.9|7270.1|7273.4|7270.4|7270.7|7268.3|238
1622079300000|2021-05-27 01:35:00|7271.8|7270|7273.7|7271.9|7275.2|7272.9|7271.2|7269.4|302
1622079600000|2021-05-27 01:40:00|7273.6|7271.8|7276.6|7274.8|7278.1|7276.3|7273.4|7271.6|258
1622079900000|2021-05-27 01:45:00|7276.7|7274.9|7279.8|7278|7280.4|7278.5|7275.3|7273.1|284
1622080200000|2021-05-27 01:50:00|7279.9|7278.1|7278.7|7276.9|7279.9|7278.1|7277.8|7276|229
1622080500000|2021-05-27 01:55:00|7278.5|7276.7|7282.2|7279.2|7283.3|7280.9|7278.2|7276.4|266
1622080800000|2021-05-27 02:00:00|7282.4|7279.4|7285.5|7283.7|7285.6|7283.8|7280.7|7278.9|329
1622081100000|2021-05-27 02:05:00|7285.4|7283.6|7292.2|7289.2|7293.1|7290.1|7284.9|7283.1|270
1622081400000|2021-05-27 02:10:00|7292.1|7289.1|7292.5|7290.7|7293.8|7291.8|7290.6|7288.1|284
1622081700000|2021-05-27 02:15:00|7292.6|7290.8|7291.8|7290|7295.4|7293.3|7291.7|7289.1|307
1622082000000|2021-05-27 02:20:00|7292.1|7290.3|7292.5|7290.7|7293.6|7291.5|7290.4|7288|257
1622082300000|2021-05-27 02:25:00|7292.6|7290.8|7291|7289.2|7294|7292.2|7289.6|7287.7|258
1622082600000|2021-05-27 02:30:00|7291.1|7289.3|7289.1|7287.3|7292.2|7289.8|7287.6|7285.5|304
1622082900000|2021-05-27 02:35:00|7289.2|7287.4|7291.2|7289.4|7291.9|7289.7|7289|7286.7|230
1622083200000|2021-05-27 02:40:00|7291.1|7289.3|7291.7|7289.9|7293.7|7291.9|7290.7|7288.9|248
1622083500000|2021-05-27 02:45:00|7291.8|7290|7292.7|7290.9|7294.3|7291.9|7291.6|7289.5|235
1622083800000|2021-05-27 02:50:00|7292.8|7291|7293.5|7291.7|7294.4|7292|7291.8|7289.8|161
1622084100000|2021-05-27 02:55:00|7293.6|7291.8|7294|7292.2|7295.8|7293.4|7293.5|7291.7|209
1622084400000|2021-05-27 03:00:00|7294.1|7292.3|7291.8|7290|7295.5|7293|7291.2|7289.4|284
1622084700000|2021-05-27 03:05:00|7291.7|7289.9|7292.6|7290.8|7293.9|7291.8|7291.3|7289.5|294
1622085000000|2021-05-27 03:10:00|7292.7|7290.9|7292.1|7290.3|7292.9|7291.1|7291.8|7290|211
1622085300000|2021-05-27 03:15:00|7292|7290.2|7290.8|7289|7292.4|7290.6|7289.5|7287.2|217
1622085600000|2021-05-27 03:20:00|7290.9|7289.1|7287.9|7286.1|7291|7289.2|7287.7|7285.9|195
1622085900000|2021-05-27 03:25:00|7287.8|7286|7288.3|7286.5|7289.8|7288|7287|7285.2|253
1622086200000|2021-05-27 03:30:00|7288.2|7286.4|7289.6|7287.8|7290.6|7288.8|7288.1|7286.3|209
1622086500000|2021-05-27 03:35:00|7289.5|7287.7|7290.2|7288.4|7291.8|7289.6|7288.8|7287|167
1622086800000|2021-05-27 03:40:00|7290.1|7288.3|7293.2|7290.2|7294.1|7291.8|7290.1|7288.3|187
1622087100000|2021-05-27 03:45:00|7293.3|7290.3|7293.7|7291.9|7294.7|7292.5|7292.5|7290.2|151
1622087400000|2021-05-27 03:50:00|7293.6|7291.8|7294.5|7291.5|7295.6|7293.1|7293.3|7291.1|168
1622087700000|2021-05-27 03:55:00|7294.6|7291.6|7292.7|7290.9|7295.3|7293.1|7292.5|7290|133
1622088000000|2021-05-27 04:00:00|7293.4|7290.4|7294.2|7291.2|7295|7292.7|7292.1|7290.3|206
1622088300000|2021-05-27 04:05:00|7294.3|7291.3|7292.5|7290.7|7294.6|7292.2|7292.4|7290.2|142
1622088600000|2021-05-27 04:10:00|7293.1|7290.1|7293.7|7290.7|7293.8|7291.4|7292.5|7290.1|160
1622088900000|2021-05-27 04:15:00|7293.8|7290.8|7294.3|7291.3|7294.5|7292.1|7293.4|7290.8|119
1622089200000|2021-05-27 04:20:00|7294.2|7291.2|7292.3|7290.5|7294.6|7292.7|7292.2|7289.8|133
1622089500000|2021-05-27 04:25:00|7292.4|7290.6|7290.6|7288.8|7292.9|7290.6|7290.6|7288.3|160
1622089800000|2021-05-27 04:30:00|7290.7|7288.9|7288.7|7286.9|7290.7|7288.9|7288.4|7286.1|144
1622090100000|2021-05-27 04:35:00|7288.6|7286.8|7289.8|7288|7291.1|7288.9|7288.5|7286.3|113
1622090400000|2021-05-27 04:40:00|7289.7|7287.9|7287.7|7285.9|7289.7|7287.9|7287.5|7285.5|150
1622090700000|2021-05-27 04:45:00|7287.6|7285.8|7288.6|7286.8|7289.4|7287.2|7286.3|7284.2|232
1622091000000|2021-05-27 04:50:00|7288.5|7286.7|7288.8|7287|7289.7|7287.9|7287.7|7285.9|152
1622091300000|2021-05-27 04:55:00|7288.7|7286.9|7288.8|7287|7289.3|7287.5|7287.7|7285.9|138
1622091600000|2021-05-27 05:00:00|7288.9|7287.1|7290.4|7288.6|7290.5|7288.7|7288.8|7287|120
1622091900000|2021-05-27 05:05:00|7290.3|7288.5|7288.7|7286.9|7290.6|7288.8|7287.7|7285.9|210
1622092200000|2021-05-27 05:10:00|7288.8|7287|7287|7285.2|7289.1|7287.3|7286.8|7285|182
1622092500000|2021-05-27 05:15:00|7287.1|7285.3|7287.8|7286|7288.6|7286.8|7286.9|7285.1|173
1622092800000|2021-05-27 05:20:00|7287.9|7286.1|7288.5|7286.7|7288.9|7287.1|7286.9|7285.1|162
1622093100000|2021-05-27 05:25:00|7288.6|7286.8|7290|7288.2|7290.4|7288.6|7288.4|7286.6|182
1622093400000|2021-05-27 05:30:00|7289.9|7288.1|7291.8|7290|7291.8|7290|7289.7|7287.9|200
1622093700000|2021-05-27 05:35:00|7292.2|7290.4|7291.8|7290|7292.8|7291|7290.6|7288.8|218
1622094000000|2021-05-27 05:40:00|7291.9|7290.1|7293.9|7292.1|7294.8|7293|7291.9|7289.8|175
1622094300000|2021-05-27 05:45:00|7294|7292.2|7296.6|7294.8|7296.9|7295.1|7294|7291.5|153
1622094600000|2021-05-27 05:50:00|7296.5|7294.7|7296.7|7294.9|7298.3|7296.2|7296.1|7293.8|213
1622094900000|2021-05-27 05:55:00|7296.6|7294.8|7297.9|7294.9|7298.5|7296.1|7296|7293.8|232
1622095200000|2021-05-27 06:00:00|7296.7|7295|7293.3|7291.5|7297.3|7295.1|7291.6|7289.3|312
1622095500000|2021-05-27 06:05:00|7293.4|7291.6|7296.8|7295|7298.6|7296.3|7292.8|7290.4|332
1622095800000|2021-05-27 06:10:00|7296.9|7295.1|7293.6|7291.8|7296.9|7295.1|7291.9|7290|346
1622096100000|2021-05-27 06:15:00|7293.7|7291.9|7292.8|7291|7294.9|7292.9|7291.9|7290.1|340
1622096400000|2021-05-27 06:20:00|7292.9|7291.1|7290.3|7288.5|7292.9|7291.1|7289.7|7287.5|338
1622096700000|2021-05-27 06:25:00|7290.4|7288.6|7288.8|7285.8|7290.4|7288.6|7287.5|7285|322
1622097000000|2021-05-27 06:30:00|7287.8|7286|7289.1|7287.3|7290.4|7288.6|7287.5|7285.1|307
1622097300000|2021-05-27 06:35:00|7289.2|7287.4|7290.6|7288.8|7291.3|7289|7288.7|7286.5|310
1622097600000|2021-05-27 06:40:00|7290.1|7288.3|7289.1|7286.1|7292|7290|7288.4|7286.1|334
1622097900000|2021-05-27 06:45:00|7289|7286|7288.8|7287|7290.7|7288.2|7286.6|7283.9|407
1622098200000|2021-05-27 06:50:00|7288.9|7287.1|7293.5|7290.5|7294.3|7291.9|7288.8|7286.4|385
1622098500000|2021-05-27 06:55:00|7293.4|7290.4|7297.7|7294.7|7297.7|7295.1|7292.8|7290.3|392
1622098800000|2021-05-27 07:00:00|7297.8|7294.8|7298.1|7295.1|7302.6|7300|7297|7294.5|575
1622099100000|2021-05-27 07:05:00|7298.2|7295.2|7297.9|7296.1|7300.4|7298|7296.8|7294.4|366
1622099400000|2021-05-27 07:10:00|7298|7296.2|7298.1|7296.3|7300.1|7298|7296.7|7294.9|273
1622099700000|2021-05-27 07:15:00|7298|7296.2|7300|7298.2|7302.3|7300|7296.9|7294.8|398
1622100000000|2021-05-27 07:20:00|7299.9|7298.1|7303.9|7302.1|7305|7303.2|7299.7|7297.2|398
1622100300000|2021-05-27 07:25:00|7303.8|7302|7304.3|7302.5|7305.4|7303.3|7302.3|7299.9|368
1622100600000|2021-05-27 07:30:00|7304.2|7302.4|7300.2|7298.4|7304.6|7302.8|7298.6|7296.3|407
1622100900000|2021-05-27 07:35:00|7300|7298.2|7301.9|7300.1|7303.1|7301.3|7299.9|7298|296
1622101200000|2021-05-27 07:40:00|7302.3|7300.5|7299.6|7297.8|7303.6|7301.4|7298.3|7296.2|369
1622101500000|2021-05-27 07:45:00|7299.7|7297.9|7297|7295.2|7300|7298|7296|7293.8|407
1622101800000|2021-05-27 07:50:00|7296.9|7295.1|7297.8|7296|7298.2|7296.1|7294.7|7292.8|380
1622102100000|2021-05-27 07:55:00|7297.7|7295.9|7301.6|7299.8|7302.6|7300.5|7296.4|7294.2|428
1622102400000|2021-05-27 08:00:00|7301.7|7299.9|7304.3|7302.5|7305|7303.2|7301.7|7299.9|448
1622102700000|2021-05-27 08:05:00|7304.5|7302.7|7301.3|7299.5|7306.4|7304.1|7300.7|7298.9|344
1622103000000|2021-05-27 08:10:00|7301.2|7299.4|7298.9|7297.1|7302.8|7300.6|7298.7|7296.4|264
1622103300000|2021-05-27 08:15:00|7299.3|7297.5|7300.9|7297.9|7302.5|7300|7298.7|7296.9|324
1622103600000|2021-05-27 08:20:00|7300.5|7298.7|7304.6|7301.6|7304.6|7302.1|7299.5|7297.1|315
1622103900000|2021-05-27 08:25:00|7304.5|7301.5|7304.9|7303.1|7306.6|7304.4|7303.1|7300.9|358
1622104200000|2021-05-27 08:30:00|7304.8|7303|7300.6|7298.8|7306.6|7304.5|7300.5|7298.7|324
1622104500000|2021-05-27 08:35:00|7300.3|7298.5|7297.7|7295.9|7301|7299.1|7296.6|7294.1|371
1622104800000|2021-05-27 08:40:00|7297.8|7296|7296.4|7294.6|7299.4|7297|7296.3|7293.8|322
1622105100000|2021-05-27 08:45:00|7296.3|7294.5|7295.5|7293.7|7297.3|7294.9|7294.3|7291.8|325
1622105400000|2021-05-27 08:50:00|7295.6|7293.8|7294.9|7293.1|7297.2|7295.4|7294.4|7292.3|306
1622105700000|2021-05-27 08:55:00|7295|7293.2|7289.7|7287.9|7295.7|7293.9|7287.8|7285.6|377
1622106000000|2021-05-27 09:00:00|7289.8|7288|7291.9|7290.1|7292.8|7290.5|7289.1|7287.2|335
1622106300000|2021-05-27 09:05:00|7291.8|7290|7292.2|7290.4|7293.4|7291.2|7291.3|7289.3|250
1622106600000|2021-05-27 09:10:00|7292.1|7290.3|7293.7|7291.9|7295.1|7293.1|7291.7|7289.4|305
1622106900000|2021-05-27 09:15:00|7293.6|7291.8|7295|7293.2|7295.7|7293.9|7292.1|7290.2|217
1622107200000|2021-05-27 09:20:00|7294.9|7293.1|7294|7292.2|7296.1|7294.1|7293.8|7292|204
1622107500000|2021-05-27 09:25:00|7293.9|7292.1|7295.9|7294.1|7297.1|7294.9|7292.8|7291|248
1622107800000|2021-05-27 09:30:00|7296|7294.2|7295.2|7293.4|7297.4|7295.3|7294.7|7292.4|259
1622108100000|2021-05-27 09:35:00|7295.1|7293.3|7297.6|7295.8|7297.9|7295.8|7294.9|7292.7|194
1622108400000|2021-05-27 09:40:00|7297.5|7295.7|7296.9|7295.1|7298.6|7296.8|7296.8|7295|212
1622108700000|2021-05-27 09:45:00|7296.7|7294.9|7293.9|7292.1|7298.5|7296.2|7293.7|7291.4|286
1622109000000|2021-05-27 09:50:00|7293.8|7292|7295.2|7293.4|7297|7295|7293.7|7291.5|274
1622109300000|2021-05-27 09:55:00|7295.3|7293.5|7293.8|7292|7296.4|7294.1|7293.1|7291|239
1622109600000|2021-05-27 10:00:00|7293.7|7291.9|7294.7|7292.9|7296.4|7294|7293.7|7291.4|334
1622109900000|2021-05-27 10:05:00|7294.9|7293.1|7298|7296.2|7298.5|7296.6|7294.8|7292.5|323
1622110200000|2021-05-27 10:10:00|7298.6|7296.8|7300.5|7298.7|7300.7|7298.9|7298.2|7296.3|299
1622110500000|2021-05-27 10:15:00|7300.6|7298.8|7303.6|7301.8|7303.6|7301.8|7300.5|7298.7|255
1622110800000|2021-05-27 10:20:00|7303.5|7301.7|7303.6|7301.8|7304.1|7302.3|7301|7299.2|304
1622111100000|2021-05-27 10:25:00|7303.7|7301.9|7308|7306.2|7308|7306.2|7302.6|7300.5|314
1622111400000|2021-05-27 10:30:00|7308.7|7305.7|7307.8|7306|7308.7|7306.5|7306.2|7304.3|321
1622111700000|2021-05-27 10:35:00|7307.7|7305.9|7306.8|7305|7309.5|7307.3|7306.5|7304.7|285
1622112000000|2021-05-27 10:40:00|7306.7|7304.9|7308.5|7305.5|7310.5|7308.1|7306.3|7304.3|312
1622112300000|2021-05-27 10:45:00|7308.6|7305.6|7310.3|7308.5|7310.8|7308.9|7307.7|7305.3|274
1622112600000|2021-05-27 10:50:00|7310.6|7308.8|7309.7|7307.9|7312.2|7310|7309|7307.2|218
1622112900000|2021-05-27 10:55:00|7309.6|7307.8|7307|7305.2|7310.5|7308.4|7305.9|7304.1|325
1622113200000|2021-05-27 11:00:00|7307.5|7305.7|7307.9|7306.1|7308.7|7306.9|7305.3|7303.5|343
1622113500000|2021-05-27 11:05:00|7307.8|7306|7308.8|7307|7309.3|7307.5|7304.6|7302.8|455
1622113800000|2021-05-27 11:10:00|7308.9|7307.1|7308.1|7306.3|7310.7|7308.9|7307.5|7305.7|412
1622114100000|2021-05-27 11:15:00|7307.9|7306.1|7309.7|7307.9|7311.3|7309.5|7306.6|7304.8|327
1622114400000|2021-05-27 11:20:00|7309.8|7308|7311.7|7309.9|7311.8|7310|7308.5|7306.7|323
1622114700000|2021-05-27 11:25:00|7311.5|7309.7|7306.6|7304.8|7312.2|7310.1|7306.5|7304.7|372
1622115000000|2021-05-27 11:30:00|7306.5|7304.7|7306.7|7304.9|7307.9|7306.1|7306.1|7304.3|287
1622115300000|2021-05-27 11:35:00|7306.8|7305|7307.8|7306|7309.3|7307.5|7306.7|7304.9|256
1622115600000|2021-05-27 11:40:00|7307.5|7305.7|7302.9|7301.1|7307.5|7305.7|7302.9|7301.1|343
1622115900000|2021-05-27 11:45:00|7303.1|7301.3|7301.6|7299.8|7304.9|7303.1|7299.4|7297.6|386
1622116200000|2021-05-27 11:50:00|7301.7|7299.9|7303.4|7301.6|7303.6|7301.8|7298.4|7296.6|374
1622116500000|2021-05-27 11:55:00|7303.3|7301.5|7301.6|7299.8|7304.5|7302.7|7300.4|7298.6|326
1622116800000|2021-05-27 12:00:00|7301.7|7299.9|7301.7|7299.9|7308.3|7305.9|7301.6|7299.8|476
1622117100000|2021-05-27 12:05:00|7301.6|7299.8|7297.4|7295.6|7302.6|7300.8|7297|7295.2|409
1622117400000|2021-05-27 12:10:00|7297.5|7295.7|7296.5|7294.7|7298.9|7297.1|7294.7|7292.9|384
1622117700000|2021-05-27 12:15:00|7296.7|7294.9|7292.6|7290.8|7297.2|7295.4|7291.6|7289.4|407
1622118000000|2021-05-27 12:20:00|7292.5|7290.7|7294.1|7292.3|7294.6|7292.8|7289.7|7287.9|448
1622118300000|2021-05-27 12:25:00|7294.2|7292.4|7297|7293|7297.4|7294.4|7292.1|7290.3|368
1622118600000|2021-05-27 12:30:00|7296.6|7292.8|7300.3|7297.3|7301.6|7298.9|7291.5|7289.1|536
1622118900000|2021-05-27 12:35:00|7300.2|7297.2|7300.3|7298.5|7302.9|7301.1|7296.6|7294.3|472
1622119200000|2021-05-27 12:40:00|7299.9|7298.1|7295.9|7294.1|7300.7|7298.9|7293.5|7291.7|409
1622119500000|2021-05-27 12:45:00|7295.6|7293.8|7296.5|7294.7|7299.4|7297.6|7294.4|7292.6|410
1622119800000|2021-05-27 12:50:00|7296.4|7294.6|7298.2|7296.4|7298.8|7297|7294.2|7292.4|373
1622120100000|2021-05-27 12:55:00|7297.8|7296|7294.2|7292.4|7298.5|7296.7|7293.6|7291.8|390
1622120400000|2021-05-27 13:00:00|7293.9|7292.1|7294.6|7292.8|7296|7294.2|7291.5|7289.7|441
1622120700000|2021-05-27 13:05:00|7294.5|7292.7|7296.6|7294.8|7297.2|7295.4|7292.1|7290.3|399
1622121000000|2021-05-27 13:10:00|7296.1|7294.3|7296.6|7294.8|7298.9|7297.1|7295.8|7293.5|378
1622121300000|2021-05-27 13:15:00|7296.5|7294.7|7292.6|7290.8|7297.2|7295.4|7292.4|7290.6|399
1622121600000|2021-05-27 13:20:00|7292.5|7290.7|7293.5|7291.7|7294.5|7292.7|7289.8|7288|415
1622121900000|2021-05-27 13:25:00|7293.6|7291.8|7292.8|7291|7295.5|7293.7|7289.6|7287.8|335
1622122200000|2021-05-27 13:30:00|7292.7|7290.9|7290.6|7288.8|7294.8|7293|7287.9|7286.1|387
1622122500000|2021-05-27 13:35:00|7290.7|7288.9|7292.7|7290.9|7295.3|7293.2|7290.7|7288.9|419
1622122800000|2021-05-27 13:40:00|7292.6|7290.8|7290.4|7288.6|7295.1|7293.1|7290.3|7288.5|368
1622123100000|2021-05-27 13:45:00|7290.5|7288.7|7286.4|7284.6|7291.3|7289.5|7285.5|7283.2|382
1622123400000|2021-05-27 13:50:00|7286.5|7284.7|7291.3|7289.5|7292.9|7290.4|7286.3|7284.5|369
1622123700000|2021-05-27 13:55:00|7291.2|7289.4|7295.4|7292.4|7295.6|7293.6|7291.2|7289.4|435
1622124000000|2021-05-27 14:00:00|7295.3|7292.3|7298.3|7296.5|7299.4|7297.4|7290.4|7288.5|559
1622124300000|2021-05-27 14:05:00|7298.4|7296.6|7302.9|7299.9|7303.2|7301.2|7298|7296.2|425
1622124600000|2021-05-27 14:10:00|7302.3|7300.5|7300.4|7298.6|7304.9|7302.7|7300.3|7298.2|468
1622124900000|2021-05-27 14:15:00|7300.9|7299.1|7305|7303.2|7307.1|7304.7|7300.3|7298|500
1622125200000|2021-05-27 14:20:00|7304.7|7302.9|7302.6|7300.8|7306.3|7304.5|7301.3|7299.5|469
1622125500000|2021-05-27 14:25:00|7302.5|7300.7|7303.4|7301.6|7304.5|7302.7|7302.1|7300.3|436
1622125800000|2021-05-27 14:30:00|7303.5|7301.7|7308.6|7306.8|7308.6|7306.8|7303.4|7301.4|348
1622126100000|2021-05-27 14:35:00|7308.5|7306.7|7306.4|7304.6|7309.6|7307.8|7306.4|7304.6|341
1622126400000|2021-05-27 14:40:00|7306.6|7304.8|7311.6|7308.6|7312.6|7310.4|7306.3|7304.5|383
1622126700000|2021-05-27 14:45:00|7311.8|7308.8|7307.6|7305.8|7311.8|7309.8|7305.5|7303.7|453
1622127000000|2021-05-27 14:50:00|7307.5|7305.7|7300.3|7298.5|7309.1|7307.2|7299.2|7297.4|608
1622127300000|2021-05-27 14:55:00|7300.4|7298.6|7303.4|7300.4|7304.4|7302|7297.7|7295.9|567
1622127600000|2021-05-27 15:00:00|7302.6|7300.8|7302.5|7300.7|7303.4|7301.4|7297.8|7296|546
1622127900000|2021-05-27 15:05:00|7302.7|7300.9|7303.1|7301.3|7303.4|7301.3|7298.9|7297|378
1622128200000|2021-05-27 15:10:00|7303|7301.2|7295.8|7294|7303.7|7301.3|7295.4|7293.4|313
1622128500000|2021-05-27 15:15:00|7295.9|7294.1|7292.7|7290.9|7296.9|7294.6|7291.4|7289.5|305
1622128800000|2021-05-27 15:20:00|7292.6|7290.8|7292.1|7290.3|7295.5|7293.7|7292.1|7289.9|290
1622129100000|2021-05-27 15:25:00|7291.5|7289.7|7289.6|7287.8|7292.4|7290.6|7288.9|7287|264
1622129400000|2021-05-27 15:30:00|7289|7287.2|7290|7287|7291.9|7290.1|7288.5|7286.1|431
1622129700000|2021-05-27 15:35:00|7289.4|7287.6|7294.3|7292.5|7294.8|7292.7|7288.7|7286.9|325
1622130000000|2021-05-27 15:40:00|7294.2|7292.4|7298.5|7296.7|7299.2|7296.8|7293.8|7292|260
1622130300000|2021-05-27 15:45:00|7298.6|7296.8|7294.3|7292.5|7298.6|7296.8|7294.2|7292.4|264
1622130600000|2021-05-27 15:50:00|7294.2|7292.4|7291.6|7289.8|7294.5|7292.7|7291.3|7289.5|383
1622130900000|2021-05-27 15:55:00|7291.7|7289.9|7291.7|7289.9|7293.1|7291.3|7290.9|7288.6|337
1622131200000|2021-05-27 16:00:00|7291.8|7290|7290.7|7288.9|7292.7|7290.9|7290|7287.7|354
1622131500000|2021-05-27 16:05:00|7290.9|7289.1|7291|7289.2|7292.1|7290.3|7289.8|7287.8|392
1622131800000|2021-05-27 16:10:00|7290.9|7289.1|7290.5|7288.7|7291.7|7289.9|7290|7288.2|367
1622132100000|2021-05-27 16:15:00|7290.4|7288.6|7289.1|7287.3|7292.4|7290.6|7288.8|7287|291
1622132400000|2021-05-27 16:20:00|7289|7287.2|7284.5|7282.7|7289.7|7287.9|7284.4|7282.6|289
1622132700000|2021-05-27 16:25:00|7284.6|7282.8|7283.5|7281.7|7285.1|7283.3|7283.1|7281.3|229
1622133000000|2021-05-27 16:30:00|7283.4|7281.6|7284.8|7283|7285.4|7283.6|7283.2|7281.4|225
1622133300000|2021-05-27 16:35:00|7284.7|7282.9|7284.5|7282.7|7285.6|7283.8|7283.3|7281.5|272
1622133600000|2021-05-27 16:40:00|7284.6|7282.8|7285.7|7283.9|7286.6|7284.8|7284.5|7282.7|297
1622133900000|2021-05-27 16:45:00|7285.6|7283.8|7281.6|7279.8|7285.7|7283.9|7281.6|7279.8|194
1622134200000|2021-05-27 16:50:00|7281.7|7279.9|7280.6|7278.8|7282.8|7281|7280.5|7278.7|254
1622134500000|2021-05-27 16:55:00|7280.7|7278.9|7283.8|7282|7284.8|7283|7280.5|7278.7|284
1622134800000|2021-05-27 17:00:00|7283.9|7282.1|7287.5|7285.7|7289|7287|7283.2|7281.4|356
1622135100000|2021-05-27 17:05:00|7286.9|7285.1|7285.8|7284|7287.4|7285.6|7285.5|7283.7|273
1622135400000|2021-05-27 17:10:00|7285.9|7284.1|7289.2|7287.4|7289.6|7287.8|7285.6|7283.8|265
1622135700000|2021-05-27 17:15:00|7288.9|7287.1|7290.6|7288.8|7291.7|7289.9|7286.7|7284.9|338
1622136000000|2021-05-27 17:20:00|7290.7|7288.9|7288.9|7287.1|7290.8|7289|7288|7286.2|213
1622136300000|2021-05-27 17:25:00|7288.8|7287|7290.1|7288.3|7290.6|7288.8|7288.4|7286.6|258
1622136600000|2021-05-27 17:30:00|7290.2|7288.4|7292.4|7290.6|7292.7|7290.9|7289.6|7287.8|243
1622136900000|2021-05-27 17:35:00|7292.3|7290.5|7293.7|7291.9|7294.7|7292.9|7291.5|7289.7|303
1622137200000|2021-05-27 17:40:00|7293.6|7291.8|7295|7293.2|7295.6|7293.8|7293.6|7291.8|265
1622137500000|2021-05-27 17:45:00|7294.8|7293|7298.1|7296.3|7298.3|7296.5|7294.8|7293|250
1622137800000|2021-05-27 17:50:00|7298.2|7296.4|7300.5|7298.7|7300.7|7298.9|7298.1|7296.3|248
1622138100000|2021-05-27 17:55:00|7300.4|7298.6|7298.4|7296.6|7300.4|7298.6|7298.3|7296.5|196
1622138400000|2021-05-27 18:00:00|7298.3|7296.5|7298.6|7296.8|7300.3|7298.5|7298.3|7296.5|174
1622138700000|2021-05-27 18:05:00|7298.5|7296.7|7299.2|7297.4|7301.1|7299.3|7298.5|7296.7|195
1622139000000|2021-05-27 18:10:00|7299.1|7297.3|7299.5|7297.7|7300.1|7297.8|7297.2|7295.4|195
1622139300000|2021-05-27 18:15:00|7299.4|7297.6|7298.7|7296.9|7300.4|7298.6|7298.4|7296.6|189
1622139600000|2021-05-27 18:20:00|7298.6|7296.8|7298.5|7296.7|7300.7|7298.9|7298.2|7296.4|162
1622139900000|2021-05-27 18:25:00|7298.4|7296.6|7300.2|7298.4|7302.1|7299.6|7298.3|7296.5|203
1622140200000|2021-05-27 18:30:00|7300.1|7298.3|7299.4|7297.6|7300.1|7298.3|7298.6|7296.8|148
1622140500000|2021-05-27 18:35:00|7299.5|7297.7|7299.4|7297.6|7300.3|7298.5|7299.2|7297.1|134
1622140800000|2021-05-27 18:40:00|7299.5|7297.7|7300.3|7298.5|7300.3|7298.5|7298.3|7296.1|142
1622141100000|2021-05-27 18:45:00|7300.2|7298.4|7299.9|7298.1|7300.8|7299|7299.4|7297.6|136
1622141400000|2021-05-27 18:50:00|7300|7298.2|7302.3|7300.5|7302.4|7300.6|7299.8|7298|157
1622141700000|2021-05-27 18:55:00|7302.2|7300.4|7295.8|7291.8|7302.2|7300.4|7295.8|7291.8|247
1622142000000|2021-05-27 19:00:00|7296|7292|7298.7|7296.9|7302.8|7298.8|7295.9|7291.9|243
1622142300000|2021-05-27 19:05:00|7298.6|7296.8|7296.6|7294.8|7298.6|7296.8|7296.4|7294.6|150
1622142600000|2021-05-27 19:10:00|7296.5|7294.7|7296.6|7294.8|7297.4|7295.6|7296.3|7294.5|133
1622142900000|2021-05-27 19:15:00|7296.5|7294.7|7296.7|7294.9|7297.4|7295.6|7296.3|7294.5|115
1622143200000|2021-05-27 19:20:00|7296.6|7294.8|7299.6|7297.8|7300.1|7297.8|7296.3|7294.5|142
1622143500000|2021-05-27 19:25:00|7299.7|7297.9|7298.6|7296.8|7299.8|7298|7298.5|7296.4|109
1622143800000|2021-05-27 19:30:00|7298.5|7296.7|7298.2|7296.4|7299|7296.8|7297.4|7295.6|70
1622144100000|2021-05-27 19:35:00|7298.4|7296.6|7299.5|7297.7|7299.9|7298.1|7298.3|7296|96
1622144400000|2021-05-27 19:40:00|7299.6|7297.8|7298.5|7296.7|7299.6|7297.8|7298.4|7296.6|107
1622144700000|2021-05-27 19:45:00|7298.6|7296.8|7297.6|7295.8|7299|7297.1|7296.5|7294.7|112
1622145000000|2021-05-27 19:50:00|7297.7|7295.9|7299.6|7297.8|7299.7|7297.9|7297.3|7295.5|124
1622145300000|2021-05-27 19:55:00|7299.7|7297.9|7296.7|7294.9|7299.7|7297.9|7296.7|7294.9|164
1622145600000|2021-05-27 20:00:00|7296.8|7295|7297.6|7295.8|7298.3|7296|7296.5|7294.7|120
1622145900000|2021-05-27 20:05:00|7297.5|7295.7|7297.6|7295.8|7299.1|7296.7|7297.5|7295.2|81
1622146200000|2021-05-27 20:10:00|7297.7|7295.9|7297.6|7295.8|7298.3|7296|7297.5|7295.2|51
1622146500000|2021-05-27 20:15:00|7297.7|7295.9|7295.7|7293.9|7297.7|7295.9|7295.6|7293.2|82
1622146800000|2021-05-27 20:20:00|7296.2|7294.4|7296.6|7294.8|7297.1|7294.9|7296.2|7293.9|54
1622147100000|2021-05-27 20:25:00|7296.7|7294.9|7296.6|7294.8|7297.3|7295|7296.5|7294.1|45
1622147400000|2021-05-27 20:30:00|7296.7|7294.9|7298.8|7295.8|7298.8|7296.5|7296.5|7294.7|85
1622147700000|2021-05-27 20:35:00|7298.9|7295.9|7296|7293|7299.2|7296.8|7295.4|7292.9|115
1622148000000|2021-05-27 20:40:00|7295.9|7292.9|7295.2|7292.2|7296.1|7293.4|7294.4|7291.9|57
1622148300000|2021-05-27 20:45:00|7295.3|7292.3|7295.1|7292.1|7296.2|7293.7|7294.7|7291.7|69
1622148600000|2021-05-27 20:50:00|7294.6|7292.8|7295.4|7292.4|7296.4|7293.4|7294.5|7292|115
1622148900000|2021-05-27 20:55:00|7295.3|7292.3|7294.7|7291.7|7297.8|7294.8|7294.2|7291.2|233
1622149200000|2021-05-27 21:00:00|7294.6|7291.6|7295.3|7291.4|7297.2|7294.2|7294.6|7291|28
1622149500000|2021-05-27 21:05:00|7296.1|7292.1|7295.9|7292.9|7296.8|7293.5|7295.7|7291.9|161
1622149800000|2021-05-27 21:10:00|7296|7293|7295.9|7291.9|7296.6|7293.6|7292.9|7288.9|148
1622150100000|2021-05-27 21:15:00|7296.1|7292|7294.8|7290.8|7296.1|7292.2|7294.5|7290.6|127
1622150400000|2021-05-27 21:20:00|7294.9|7290.9|7295.1|7291.1|7295.4|7292.4|7294.4|7290.7|111
1622150700000|2021-05-27 21:25:00|7295.6|7291.6|7296.5|7292.5|7297.8|7294|7295.1|7291.1|125
1622151000000|2021-05-27 21:30:00|7296.4|7292.4|7296.1|7292.1|7296.6|7293.5|7295.5|7291.5|95
1622151300000|2021-05-27 21:35:00|7295.9|7292|7296.2|7293.2|7296.8|7293.8|7294.8|7291.1|112
1622151600000|2021-05-27 21:40:00|7296.1|7293.1|7296|7292.6|7297.2|7293.2|7295.3|7291.4|116
1622151900000|2021-05-27 21:45:00|7296.7|7292.7|7295.9|7292.4|7297.1|7293.6|7295.3|7291.7|167
1622152200000|2021-05-27 21:50:00|7296|7292.3|7297.1|7293.2|7297.5|7293.5|7295.7|7292.1|163
1622152500000|2021-05-27 21:55:00|7296.7|7293.1|7297|7294|7297.6|7294.5|7296.5|7292.9|127
1622152800000|2021-05-27 22:00:00|7297.1|7294.1|7296.1|7293.1|7297.3|7294.2|7294.8|7291.8|222
1622153100000|2021-05-27 22:05:00|7296.2|7293.2|7294.8|7291.8|7296.2|7293.2|7294.8|7291.8|94
1622153400000|2021-05-27 22:10:00|7294.9|7291.9|7295|7292|7295.4|7292.4|7294.7|7291.7|117
1622153700000|2021-05-27 22:15:00|7294.9|7291.9|7294.2|7291.2|7295|7292|7294|7291|57
1622154000000|2021-05-27 22:20:00|7294.3|7291.3|7294.5|7291.5|7295.3|7292.5|7294.3|7291.3|64
1622154300000|2021-05-27 22:25:00|7294.7|7291.7|7294|7291|7294.8|7291.8|7293.3|7290.8|83
1622154600000|2021-05-27 22:30:00|7293.8|7290.8|7294.1|7291.1|7294.2|7291.2|7291.8|7288.8|129
1622154900000|2021-05-27 22:35:00|7294|7291|7292.1|7289.1|7294.1|7291.1|7290|7287|159
1622155200000|2021-05-27 22:40:00|7292|7289|7290.9|7287.9|7292.1|7289.1|7290.7|7287.7|81
1622155500000|2021-05-27 22:45:00|7291|7288|7291|7288|7291.3|7288.3|7290.8|7287.8|82
1622155800000|2021-05-27 22:50:00|7291.1|7288.1|7290.4|7287.4|7291.1|7288.1|7290|7287|71
1622156100000|2021-05-27 22:55:00|7290.3|7287.3|7288.1|7285.1|7290.9|7287.9|7286.9|7283.9|125
1622156400000|2021-05-27 23:00:00|7288.5|7286.7|7288.3|7286.5|7289.2|7286.7|7287.9|7285.5|76
1622156700000|2021-05-27 23:05:00|7288.9|7285.9|7286.4|7284.6|7289|7286.5|7286.1|7283.3|177
1622157000000|2021-05-27 23:10:00|7286.3|7284.5|7287|7284|7287.2|7284.8|7286.2|7283.9|90
1622157300000|2021-05-27 23:15:00|7286.9|7283.9|7285.5|7283.7|7287|7284.7|7285.2|7283.4|89
1622157600000|2021-05-27 23:20:00|7285.6|7283.8|7284.4|7282.6|7285.7|7283.9|7284.1|7282.3|80
1622157900000|2021-05-27 23:25:00|7284.5|7282.7|7285.2|7283.4|7285.4|7283.6|7284.1|7281.9|103
1622158200000|2021-05-27 23:30:00|7285.3|7283.5|7285.3|7283.5|7286.8|7285|7284.8|7282.8|149
1622158500000|2021-05-27 23:35:00|7285.4|7283.6|7285.2|7283.4|7287|7284.7|7285.1|7283|121
1622158800000|2021-05-27 23:40:00|7285.3|7283.5|7284.2|7282.4|7288|7285.6|7284.2|7282.4|140
1622159100000|2021-05-27 23:45:00|7284|7282.2|7284|7282.2|7284.9|7282.6|7283.9|7281.8|96
1622159400000|2021-05-27 23:50:00|7283.9|7282.1|7284.4|7282.6|7284.9|7282.8|7283.5|7281.7|141
1622159700000|2021-05-27 23:55:00|7284.5|7282.7|7284.3|7282.5|7284.5|7282.7|7283.9|7282.1|109
1622160000000|2021-05-28 00:00:00|7284.2|7282.4|7281.2|7279.4|7285.3|7283.3|7279.5|7277.7|323
1622160300000|2021-05-28 00:05:00|7281.3|7279.5|7280.4|7278.6|7281.7|7279.9|7278.9|7276.6|235
1622160600000|2021-05-28 00:10:00|7280.3|7278.5|7280.5|7278.7|7281.6|7279.8|7278.2|7276|241
1622160900000|2021-05-28 00:15:00|7280.6|7278.8|7281.1|7279.3|7281.9|7280.1|7279.3|7277.5|278
1622161200000|2021-05-28 00:20:00|7281|7279.2|7279.1|7277.3|7281.2|7279.4|7278.5|7276.7|179
1622161500000|2021-05-28 00:25:00|7279|7277.2|7278.6|7276.8|7279.1|7277.3|7276.6|7274.3|214
1622161800000|2021-05-28 00:30:00|7278.5|7276.7|7280.7|7278.9|7280.7|7278.9|7277.4|7275.6|187
1622162100000|2021-05-28 00:35:00|7280.6|7278.8|7282.5|7280.7|7282.8|7281|7279.7|7277.9|241
1622162400000|2021-05-28 00:40:00|7282.4|7280.6|7283.2|7281.4|7284.5|7282.1|7282.2|7280.4|160
1622162700000|2021-05-28 00:45:00|7282.6|7280.8|7284.6|7282.8|7285.8|7284|7282.4|7280.6|152
1622163000000|2021-05-28 00:50:00|7283.6|7281.8|7278.4|7276.6|7284.8|7283|7277.8|7275.3|302
1622163300000|2021-05-28 00:55:00|7278.8|7275.8|7279.9|7278.1|7280.6|7278.8|7278|7275.8|256
1622163600000|2021-05-28 01:00:00|7280|7278.2|7278.5|7276.7|7280.7|7278.9|7278.5|7276.7|294
1622163900000|2021-05-28 01:05:00|7278.6|7276.8|7276.5|7274.7|7280.1|7277.9|7276.5|7274|288
1622164200000|2021-05-28 01:10:00|7276.4|7274.6|7274.6|7272.8|7277.4|7275.6|7273.5|7271.2|183
1622164500000|2021-05-28 01:15:00|7274.7|7272.9|7277.5|7275.7|7277.7|7275.9|7274.6|7272.8|187
1622164800000|2021-05-28 01:20:00|7277.6|7275.8|7273.6|7271.8|7277.6|7275.8|7273.2|7271.4|212
1622165100000|2021-05-28 01:25:00|7273.7|7271.9|7273|7271.2|7274.7|7272.8|7272.9|7271.1|196
1622165400000|2021-05-28 01:30:00|7273.1|7271.3|7274.4|7272.6|7278.4|7276|7272.3|7270.5|303
1622165700000|2021-05-28 01:35:00|7274.5|7272.7|7273.7|7271.9|7276.7|7274.9|7273.6|7271.8|290
1622166000000|2021-05-28 01:40:00|7273.6|7271.8|7279.5|7277.7|7279.7|7277.9|7273.6|7271.8|276
1622166300000|2021-05-28 01:45:00|7279.4|7277.6|7281.4|7279.6|7281.8|7280|7277.7|7275.9|248
1622166600000|2021-05-28 01:50:00|7281.5|7279.7|7280.5|7278.7|7282.7|7280.9|7280.3|7278.5|196
1622166900000|2021-05-28 01:55:00|7280.6|7278.8|7277.2|7275.4|7280.7|7278.9|7276.4|7274.6|306
1622167200000|2021-05-28 02:00:00|7277.3|7275.5|7276.3|7274.5|7277.7|7275.9|7276.1|7274.3|213
1622167500000|2021-05-28 02:05:00|7276.2|7274.4|7278.4|7276.6|7279.2|7277.4|7275.2|7273.4|221
1622167800000|2021-05-28 02:10:00|7278.5|7276.7|7277.4|7275.6|7279.5|7277.7|7277.4|7275.6|198
1622168100000|2021-05-28 02:15:00|7277.5|7275.7|7274.7|7272.9|7277.5|7275.7|7274.5|7272.7|160
1622168400000|2021-05-28 02:20:00|7274.8|7273|7273.5|7271.7|7276.2|7274.4|7273.5|7271.7|197
1622168700000|2021-05-28 02:25:00|7273.4|7271.6|7273.4|7271.6|7276.2|7273.8|7272.2|7270.4|243
1622169000000|2021-05-28 02:30:00|7272.6|7270.8|7273.3|7271.5|7274.1|7271.9|7269.4|7266.6|347
1622169300000|2021-05-28 02:35:00|7273.2|7271.4|7273.3|7271.5|7273.9|7271.9|7271.7|7269.9|233
1622169600000|2021-05-28 02:40:00|7273.4|7271.6|7272.4|7270.6|7273.6|7271.8|7271.3|7269.1|174
1622169900000|2021-05-28 02:45:00|7272.5|7270.7|7270.5|7268.7|7272.6|7270.8|7270.3|7268.5|141
1622170200000|2021-05-28 02:50:00|7270.4|7268.6|7271|7269.2|7271.7|7269.9|7270.2|7268.4|166
1622170500000|2021-05-28 02:55:00|7270.9|7269.1|7271.5|7269.7|7273.2|7271.4|7270.5|7268.7|266
1622170800000|2021-05-28 03:00:00|7271.6|7269.8|7272.4|7270.6|7272.8|7271|7271.5|7269.7|206
1622171100000|2021-05-28 03:05:00|7272.5|7270.7|7270.2|7268.4|7272.5|7270.7|7270.2|7268.4|150
1622171400000|2021-05-28 03:10:00|7269.5|7267.7|7270.7|7268.9|7270.8|7269|7268.8|7267|163
1622171700000|2021-05-28 03:15:00|7270.6|7268.8|7274.9|7273.1|7275|7273.2|7269.9|7268.1|252
1622172000000|2021-05-28 03:20:00|7275|7273.2|7274.7|7272.9|7275|7273.2|7273.4|7271.1|213
1622172300000|2021-05-28 03:25:00|7274.8|7273|7275.7|7273.9|7278.1|7275.6|7274.4|7272.6|217
1622172600000|2021-05-28 03:30:00|7275.8|7274|7275.8|7274|7276.2|7274|7274.6|7272.8|164
1622172900000|2021-05-28 03:35:00|7275.5|7273.7|7274.8|7273|7275.7|7273.9|7273.7|7271.9|195
1622173200000|2021-05-28 03:40:00|7274.7|7272.9|7276.4|7274.6|7277.5|7275.7|7274.7|7272.9|226
1622173500000|2021-05-28 03:45:00|7276.5|7274.7|7277.7|7275.9|7277.9|7276.1|7275.6|7273.8|193
1622173800000|2021-05-28 03:50:00|7277.6|7275.8|7276.9|7275.1|7277.9|7276.1|7276.6|7274.8|164
1622174100000|2021-05-28 03:55:00|7277.3|7275.5|7277.6|7275.8|7278.3|7276.5|7277.3|7275.5|121
1622174400000|2021-05-28 04:00:00|7277.5|7275.7|7277.6|7274.6|7277.7|7275.9|7276.3|7274.5|97
1622174700000|2021-05-28 04:05:00|7277|7275.2|7278.5|7276.7|7278.9|7277.1|7276.5|7274.7|141
1622175000000|2021-05-28 04:10:00|7278.4|7276.6|7278.4|7276.6|7278.9|7277.1|7278.2|7275.9|100
1622175300000|2021-05-28 04:15:00|7278.3|7276.5|7278.4|7276.6|7279.6|7277.8|7277.9|7276.1|121
1622175600000|2021-05-28 04:20:00|7278.3|7276.5|7277.1|7275.3|7278.7|7276.9|7276.4|7274.6|86
1622175900000|2021-05-28 04:25:00|7277.2|7275.4|7275.7|7273.9|7277.2|7275.4|7275.4|7273.6|124
1622176200000|2021-05-28 04:30:00|7275.9|7274.1|7274.3|7272.5|7276|7274.2|7273.9|7272.1|132
1622176500000|2021-05-28 04:35:00|7274.4|7272.6|7274.4|7272.6|7276|7274.2|7274.2|7272.4|141
1622176800000|2021-05-28 04:40:00|7274.2|7272.4|7272.5|7270.7|7274.5|7272.7|7272.4|7270.6|90
1622177100000|2021-05-28 04:45:00|7272.6|7270.8|7270.7|7268.9|7272.8|7271|7270.5|7268.7|82
1622177400000|2021-05-28 04:50:00|7270.6|7268.8|7270.5|7268.7|7270.7|7268.9|7269.5|7267.7|81
1622177700000|2021-05-28 04:55:00|7270.6|7268.8|7269.4|7267.6|7271.4|7269.6|7269.1|7267.3|102
1622178000000|2021-05-28 05:00:00|7269.5|7267.7|7269.5|7267.7|7269.6|7267.8|7268.4|7266.6|170
1622178300000|2021-05-28 05:05:00|7269.4|7267.6|7273.8|7272|7274|7272.2|7268.5|7266.7|190
1622178600000|2021-05-28 05:10:00|7273.7|7271.9|7273.8|7272|7273.9|7272.1|7271.5|7269.7|149
1622178900000|2021-05-28 05:15:00|7273.7|7271.9|7273.8|7272|7274|7272.2|7272.3|7270.5|163
1622179200000|2021-05-28 05:20:00|7273.7|7271.9|7271.7|7269.9|7273.8|7272|7271.6|7269.8|185
1622179500000|2021-05-28 05:25:00|7271.6|7269.8|7272.1|7270.3|7272.9|7271.1|7271.3|7269.5|151
1622179800000|2021-05-28 05:30:00|7272.2|7270.4|7268.7|7266.9|7272.2|7270.4|7268.3|7266|225
1622180100000|2021-05-28 05:35:00|7268.6|7266.8|7267.4|7265.6|7269.7|7267.9|7267.3|7265.5|192
1622180400000|2021-05-28 05:40:00|7267.3|7265.5|7258.8|7257|7267.9|7266.1|7258.3|7255.9|324
1622180700000|2021-05-28 05:45:00|7258.9|7257.1|7258.5|7256.7|7259.8|7258|7257.8|7256|280
1622181000000|2021-05-28 05:50:00|7258.6|7256.8|7258.9|7257.1|7260.5|7258.7|7258.2|7256.4|315
1622181300000|2021-05-28 05:55:00|7259|7257.2|7257|7254|7259.5|7257.7|7255.2|7253|316
1622181600000|2021-05-28 06:00:00|7255.8|7253.9|7260.6|7258.8|7260.9|7259.1|7254.7|7252.9|360
1622181900000|2021-05-28 06:05:00|7260.5|7258.7|7258.1|7256.3|7261.1|7259.1|7258|7255.9|333
1622182200000|2021-05-28 06:10:00|7258.2|7256.4|7255.8|7254|7258.6|7256.8|7254.5|7251.7|346
1622182500000|2021-05-28 06:15:00|7255.7|7253.9|7246.5|7244.7|7255.9|7254.1|7242.5|7239.5|468
1622182800000|2021-05-28 06:20:00|7246.6|7244.8|7244.9|7243.1|7246.7|7244.9|7242.4|7240.6|307
1622183100000|2021-05-28 06:25:00|7245|7243.2|7250.6|7248.8|7252.6|7249.6|7244.7|7242.9|431
1622183400000|2021-05-28 06:30:00|7251.2|7248.2|7251|7249.2|7251.5|7249.3|7247.1|7245.3|379
1622183700000|2021-05-28 06:35:00|7250.9|7249.1|7251.9|7250.1|7252.6|7250.6|7249.5|7247.2|325
1622184000000|2021-05-28 06:40:00|7251.8|7250|7249.7|7247.9|7254.3|7252.2|7249.6|7247.8|288
1622184300000|2021-05-28 06:45:00|7249.9|7248.1|7245.2|7243.4|7249.9|7248.1|7243.6|7241.8|357
1622184600000|2021-05-28 06:50:00|7245.3|7243.5|7247.2|7244.2|7247.8|7246|7243.9|7242.1|321
1622184900000|2021-05-28 06:55:00|7247.1|7244.1|7250.7|7248.9|7251.3|7249|7245.4|7243.6|272
1622185200000|2021-05-28 07:00:00|7250.9|7249.1|7248|7246.2|7251.8|7249.6|7245.8|7243.8|431
1622185500000|2021-05-28 07:05:00|7248.1|7246.3|7248.9|7247.1|7251.8|7250|7247.1|7245.3|361
1622185800000|2021-05-28 07:10:00|7248.8|7247|7252.7|7250.9|7253.5|7251.3|7248.3|7246.4|421
1622186100000|2021-05-28 07:15:00|7252.6|7250.8|7244.5|7242.7|7252.9|7250.9|7244.3|7241.9|372
1622186400000|2021-05-28 07:20:00|7244.6|7242.8|7244.6|7242.8|7245.2|7243|7240.6|7238.1|469
1622186700000|2021-05-28 07:25:00|7244.5|7242.7|7246.3|7243.3|7246.5|7244.1|7243.6|7241.4|308
1622187000000|2021-05-28 07:30:00|7245.3|7243.5|7247.6|7245.8|7248.5|7246.6|7244.9|7243.1|288
1622187300000|2021-05-28 07:35:00|7247.7|7245.9|7250.1|7248.3|7250.1|7248.3|7245.5|7243|300
1622187600000|2021-05-28 07:40:00|7250.2|7248.4|7249.9|7248.1|7250.3|7248.4|7248.4|7246.6|278
1622187900000|2021-05-28 07:45:00|7250|7248.2|7252|7250.2|7252.2|7250.4|7248.9|7247.1|342
1622188200000|2021-05-28 07:50:00|7251.9|7250.1|7250.3|7247.3|7252|7250.1|7248.5|7246.7|335
1622188500000|2021-05-28 07:55:00|7250.4|7247.4|7252|7250.2|7252.4|7250.4|7249.1|7247.3|325
1622188800000|2021-05-28 08:00:00|7251.9|7250.1|7255.7|7253.9|7256.3|7253.9|7251|7248.9|420
1622189100000|2021-05-28 08:05:00|7255.5|7253.7|7256.7|7254.9|7259.6|7257.8|7253.9|7251.8|350
1622189400000|2021-05-28 08:10:00|7256.4|7254.6|7258.6|7256.8|7260|7258.2|7255.5|7253.3|335
1622189700000|2021-05-28 08:15:00|7258.7|7256.9|7260.8|7259|7261|7259.2|7257.8|7255.5|320
1622190000000|2021-05-28 08:20:00|7260.9|7259.1|7258.8|7257|7261.8|7260|7256.1|7253.7|387
1622190300000|2021-05-28 08:25:00|7258.7|7256.9|7260.7|7258.9|7261.3|7259.4|7257.7|7255.3|289
1622190600000|2021-05-28 08:30:00|7260|7258.2|7257.9|7256.1|7260.3|7258.2|7255.9|7253.3|289
1622190900000|2021-05-28 08:35:00|7257.8|7256|7259|7257.2|7262.7|7260.9|7257.8|7255.6|333
1622191200000|2021-05-28 08:40:00|7259.7|7256.7|7264.2|7261.2|7264.2|7261.8|7259.6|7256.7|350
1622191500000|2021-05-28 08:45:00|7264.1|7261.1|7261.8|7260|7264.1|7262|7261.3|7258.9|270
1622191800000|2021-05-28 08:50:00|7261.7|7259.9|7260.8|7259|7263.5|7261.1|7260.5|7258.6|266
1622192100000|2021-05-28 08:55:00|7260.7|7258.9|7260.3|7257.3|7261.4|7259.1|7256.6|7254.2|312
1622192400000|2021-05-28 09:00:00|7259.6|7257.8|7259.8|7256.8|7260|7258.1|7257|7255.1|252
1622192700000|2021-05-28 09:05:00|7259.7|7256.7|7257.8|7256|7259.8|7257.1|7256.4|7254.3|316
1622193000000|2021-05-28 09:10:00|7257.7|7255.9|7259.4|7256.4|7259.5|7257.2|7256.6|7254.8|314
1622193300000|2021-05-28 09:15:00|7259.3|7256.3|7258.4|7255.4|7259.9|7258.1|7257.6|7255.4|215
1622193600000|2021-05-28 09:20:00|7257.8|7256|7255.8|7254|7258|7256.2|7254.4|7252.6|254
1622193900000|2021-05-28 09:25:00|7255.7|7253.9|7253.8|7252|7256.4|7254.2|7253.2|7251.4|225
1622194200000|2021-05-28 09:30:00|7253.9|7252.1|7251.6|7249.8|7255.2|7253.1|7251.6|7249.1|310
1622194500000|2021-05-28 09:35:00|7251.7|7249.9|7252.8|7251|7253.5|7251.2|7250.4|7247.9|356
1622194800000|2021-05-28 09:40:00|7252.9|7251.1|7254.9|7253.1|7255.4|7253.1|7252.6|7250.3|292
1622195100000|2021-05-28 09:45:00|7254.8|7253|7256|7254.2|7257.1|7254.6|7253.1|7250.7|232
1622195400000|2021-05-28 09:50:00|7255.9|7254.1|7254.4|7252.6|7256.9|7255.1|7252.4|7250.1|339
1622195700000|2021-05-28 09:55:00|7254.3|7252.5|7254.9|7253.1|7255.9|7254.1|7253.2|7250.9|318
1622196000000|2021-05-28 10:00:00|7255.4|7252.4|7254.2|7252.4|7256.9|7255.1|7252.9|7250.6|243
1622196300000|2021-05-28 10:05:00|7254.3|7252.5|7252.9|7251.1|7254.6|7252.5|7251.8|7249.9|289
1622196600000|2021-05-28 10:10:00|7252.8|7251|7253.8|7252|7254.9|7252.7|7252.6|7250.4|215
1622196900000|2021-05-28 10:15:00|7253.9|7252.1|7256.1|7254.3|7256.1|7254.3|7253.7|7251.5|217
1622197200000|2021-05-28 10:20:00|7256|7254.2|7257|7255.2|7257.8|7256|7255.5|7253.7|195
1622197500000|2021-05-28 10:25:00|7256.9|7255.1|7257.4|7254.4|7257.8|7256|7254.9|7253.1|257
1622197800000|2021-05-28 10:30:00|7257.7|7255.9|7253.8|7252|7258|7256|7252.4|7250.2|333
1622198100000|2021-05-28 10:35:00|7253.9|7252.1|7255.9|7254.1|7257.1|7254.9|7253.6|7251.5|208
1622198400000|2021-05-28 10:40:00|7256.3|7254.5|7254.4|7252.6|7256.8|7255|7253.7|7251.5|291
1622198700000|2021-05-28 10:45:00|7254.5|7252.7|7251.8|7250|7255.4|7253|7250.6|7248.3|279
1622199000000|2021-05-28 10:50:00|7251.7|7249.9|7250.9|7249.1|7252.6|7250.6|7249.8|7248|247
1622199300000|2021-05-28 10:55:00|7250.8|7249|7251.8|7250|7252.5|7250.6|7250.5|7248.1|279
1622199600000|2021-05-28 11:00:00|7251.7|7249.9|7249.9|7248.1|7252.8|7251|7249.8|7247.5|338
1622199900000|2021-05-28 11:05:00|7250|7248.2|7244.8|7243|7250.3|7248.2|7244.5|7242.7|254
1622200200000|2021-05-28 11:10:00|7244.7|7242.9|7244.9|7243.1|7247.2|7245.4|7243.9|7242.1|294
1622200500000|2021-05-28 11:15:00|7244.8|7243|7235.1|7232.1|7245.5|7243|7235.1|7232.1|310
1622200800000|2021-05-28 11:20:00|7235.2|7232.2|7228.8|7227|7235.4|7232.9|7227.8|7226|421
1622201100000|2021-05-28 11:25:00|7228.9|7227.1|7234.9|7233.1|7235.7|7233.3|7227.7|7225.9|446
1622201400000|2021-05-28 11:30:00|7235.1|7233.3|7233.5|7231.7|7237.1|7235.3|7232.7|7230.9|418
1622201700000|2021-05-28 11:35:00|7233.4|7231.6|7232.9|7231.1|7234|7232.2|7231.3|7229.2|320
1622202000000|2021-05-28 11:40:00|7233|7231.2|7230|7228.2|7233.3|7231.5|7228.2|7226.4|326
1622202300000|2021-05-28 11:45:00|7229.9|7228.1|7226.2|7224.4|7230.2|7228.4|7225.2|7223.2|343
1622202600000|2021-05-28 11:50:00|7226.1|7224.3|7225.8|7222.8|7228.1|7226.3|7223.9|7221.5|353
1622202900000|2021-05-28 11:55:00|7226.3|7223.3|7227.6|7225.8|7228.5|7226.3|7220.5|7218|461
1622203200000|2021-05-28 12:00:00|7227.7|7225.9|7227.1|7225.3|7229.5|7227.4|7226|7224.2|352
1622203500000|2021-05-28 12:05:00|7227|7225.2|7223.9|7222.1|7227.1|7225.3|7220.8|7218.4|447
1622203800000|2021-05-28 12:10:00|7223.7|7221.9|7223|7221.2|7223.7|7221.9|7220|7218.2|381
1622204100000|2021-05-28 12:15:00|7223.1|7221.3|7225|7223.2|7226.7|7224.4|7221.8|7220|469
1622204400000|2021-05-28 12:20:00|7225.1|7223.3|7225.5|7222.5|7226.8|7225|7223|7221.2|318
1622204700000|2021-05-28 12:25:00|7225.4|7222.4|7228.3|7225.3|7228.3|7225.3|7222.9|7220.4|332
1622205000000|2021-05-28 12:30:00|7227.6|7224.6|7226.9|7225.1|7235|7233|7222.7|7219.7|717
1622205300000|2021-05-28 12:35:00|7226.8|7225|7225|7223.2|7227.7|7225.9|7219.3|7216.5|529
1622205600000|2021-05-28 12:40:00|7224.9|7223.1|7222.9|7221.1|7228.7|7226.2|7222.7|7220.9|413
1622205900000|2021-05-28 12:45:00|7223.4|7220.4|7217.6|7215.8|7224.5|7222.3|7216.7|7214.9|457
1622206200000|2021-05-28 12:50:00|7217.2|7215.4|7215.2|7213.4|7219|7217.2|7215.2|7213.4|361
1622206500000|2021-05-28 12:55:00|7215.5|7213.7|7217.4|7215.6|7218.6|7216.8|7213.7|7211.9|459
1622206800000|2021-05-28 13:00:00|7217.9|7216.1|7224|7222.2|7224.5|7222.7|7217.9|7215.8|529
1622207100000|2021-05-28 13:05:00|7223.9|7222.1|7227.6|7225.8|7232|7230.2|7222.7|7220.5|490
1622207400000|2021-05-28 13:10:00|7227.7|7225.9|7227.7|7225.9|7228|7226.2|7223.8|7222|406
1622207700000|2021-05-28 13:15:00|7227.6|7225.8|7223.3|7221.5|7227.6|7225.8|7221.7|7219.9|418
1622208000000|2021-05-28 13:20:00|7223.2|7221.4|7220.8|7219|7224.2|7222.4|7219.5|7217.7|391
1622208300000|2021-05-28 13:25:00|7220.9|7219.1|7221.6|7219.8|7223.1|7221.1|7219|7217.2|355
1622208600000|2021-05-28 13:30:00|7221.7|7219.9|7234|7232.2|7235.8|7234|7221.4|7219.6|450
1622208900000|2021-05-28 13:35:00|7234.1|7232.3|7237.9|7236.1|7241.2|7239|7233.6|7231.6|475
1622209200000|2021-05-28 13:40:00|7238.4|7236.6|7238.2|7235.2|7243.9|7241.7|7237.2|7234.6|409
1622209500000|2021-05-28 13:45:00|7238.7|7235.7|7245.1|7243.3|7245.2|7243.4|7237.8|7235.5|466
1622209800000|2021-05-28 13:50:00|7245|7243.2|7246|7244.2|7249.6|7247.2|7244.9|7243.1|488
1622210100000|2021-05-28 13:55:00|7246.1|7244.3|7248.5|7245.5|7249.7|7247.3|7246.1|7244.1|463
1622210400000|2021-05-28 14:00:00|7248.3|7245.3|7253.2|7251.4|7256|7253.8|7248.3|7245.3|498
1622210700000|2021-05-28 14:05:00|7252.9|7251.1|7252.9|7251.1|7256.2|7253.7|7249.6|7247.8|506
1622211000000|2021-05-28 14:10:00|7253.6|7251.8|7251.3|7249.5|7257.5|7255.1|7250.6|7248.3|434
1622211300000|2021-05-28 14:15:00|7251.2|7249.4|7243.7|7241.9|7252.4|7250.6|7243.6|7241.8|426
1622211600000|2021-05-28 14:20:00|7243.8|7242|7246.9|7245.1|7248.1|7246.3|7243.8|7242|361
1622211900000|2021-05-28 14:25:00|7247|7245.2|7243.8|7242|7247.9|7246.1|7243.6|7241.1|340
1622212200000|2021-05-28 14:30:00|7243.7|7241.9|7253.5|7250.5|7253.7|7250.9|7242.7|7240.3|376
1622212500000|2021-05-28 14:35:00|7253.6|7250.6|7253.9|7252.1|7257.4|7255.6|7251.3|7249.2|491
1622212800000|2021-05-28 14:40:00|7253.8|7252|7256.6|7254.8|7259.7|7257.9|7252.8|7251|459
1622213100000|2021-05-28 14:45:00|7256.7|7254.9|7250.9|7249.1|7257.6|7255.2|7249.4|7247.6|462
1622213400000|2021-05-28 14:50:00|7250.8|7249|7253.5|7251.7|7259.5|7257.3|7250.8|7249|508
1622213700000|2021-05-28 14:55:00|7253.2|7251.4|7250.7|7248.9|7258.6|7256.1|7248.8|7246.4|662
1622214000000|2021-05-28 15:00:00|7251.1|7249.3|7248.5|7246.7|7252.3|7250.5|7248.4|7246.6|565
1622214300000|2021-05-28 15:05:00|7248.4|7246.6|7245.1|7243.3|7250|7248.2|7244.8|7243|423
1622214600000|2021-05-28 15:10:00|7245|7243.2|7241.7|7239.9|7246.4|7244.6|7240.8|7239|341
1622214900000|2021-05-28 15:15:00|7241.8|7240|7244.7|7242.9|7244.8|7243|7240.6|7238.8|298
1622215200000|2021-05-28 15:20:00|7244.8|7243|7246.9|7245.1|7247|7245.2|7244|7242.2|237
1622215500000|2021-05-28 15:25:00|7246.8|7245|7247.2|7245.4|7248.2|7246.4|7246|7244.2|286
1622215800000|2021-05-28 15:30:00|7247.4|7245.6|7252.7|7250.9|7252.9|7251.1|7247.4|7245.6|327
1622216100000|2021-05-28 15:35:00|7253|7251.2|7253.2|7251.4|7253.8|7252|7250.8|7249|384
1622216400000|2021-05-28 15:40:00|7253.3|7251.5|7252.7|7250.9|7253.6|7251.8|7251.8|7250|269
1622216700000|2021-05-28 15:45:00|7252.8|7251|7253.4|7251.6|7253.8|7252|7252.4|7250.6|260
1622217000000|2021-05-28 15:50:00|7253.3|7251.5|7254.6|7252.8|7254.9|7253.1|7251.8|7250|255
1622217300000|2021-05-28 15:55:00|7254.7|7252.9|7250.6|7248.8|7255.1|7253.3|7250.6|7248.8|225
1622217600000|2021-05-28 16:00:00|7250.7|7248.9|7250.8|7249|7252.2|7250.4|7250|7248.2|246
1622217900000|2021-05-28 16:05:00|7250.9|7249.1|7253.9|7252.1|7254.1|7252.3|7250.7|7248.9|333
1622218200000|2021-05-28 16:10:00|7254|7252.2|7255.5|7253.7|7257.8|7256|7254|7252.2|289
1622218500000|2021-05-28 16:15:00|7255.6|7253.8|7260.9|7259.1|7263.1|7261.3|7255.4|7253.6|389
1622218800000|2021-05-28 16:20:00|7261|7259.2|7260|7258.2|7261.8|7260|7258.7|7256.9|264
1622219100000|2021-05-28 16:25:00|7260.1|7258.3|7260.9|7259.1|7260.9|7259.1|7259.3|7257.5|194
1622219400000|2021-05-28 16:30:00|7260.8|7259|7258.7|7256.9|7261.4|7259.6|7258.3|7256.5|219
1622219700000|2021-05-28 16:35:00|7258.6|7256.8|7259.5|7257.7|7259.9|7258.1|7255.5|7253.7|208
1622220000000|2021-05-28 16:40:00|7259.4|7257.6|7261.7|7259.9|7262.5|7260.5|7258.7|7256.9|226
1622220300000|2021-05-28 16:45:00|7262.1|7260.3|7259.6|7257.8|7262.2|7260.4|7259.1|7257.3|244
1622220600000|2021-05-28 16:50:00|7259.7|7257.9|7259.7|7257.9|7260.9|7259.1|7258.6|7256.8|252
1622220900000|2021-05-28 16:55:00|7259.8|7258|7259.9|7258.1|7261.7|7259.9|7259.4|7257.6|343
1622221200000|2021-05-28 17:00:00|7260.7|7258.9|7262.5|7260.7|7264.7|7262.9|7260.7|7258.9|289
1622221500000|2021-05-28 17:05:00|7262.6|7260.8|7262.6|7260.8|7263.4|7261.6|7261.7|7259.9|244
1622221800000|2021-05-28 17:10:00|7262.3|7260.5|7260.2|7258.4|7262.5|7260.7|7259.7|7257.9|290
1622222100000|2021-05-28 17:15:00|7260.6|7258.8|7261.6|7259.8|7262.5|7260.7|7259.6|7257.8|231
1622222400000|2021-05-28 17:20:00|7261.7|7259.9|7260.6|7258.8|7261.8|7260|7259.7|7257.9|248
1622222700000|2021-05-28 17:25:00|7260.5|7258.7|7261.6|7259.8|7261.7|7259.9|7259.1|7257.3|268
1622223000000|2021-05-28 17:30:00|7261.7|7259.9|7261.5|7259.7|7261.9|7260.1|7260.5|7258.7|239
1622223300000|2021-05-28 17:35:00|7261.4|7259.6|7260.6|7258.8|7262|7260.2|7259.8|7258|236
1622223600000|2021-05-28 17:40:00|7260.8|7259|7261.2|7259.4|7261.9|7260.1|7260|7258.2|199
1622223900000|2021-05-28 17:45:00|7261.5|7259.7|7260.6|7258.8|7261.8|7260|7258.8|7257|200
1622224200000|2021-05-28 17:50:00|7260.7|7258.9|7258.9|7257.1|7260.7|7258.9|7258.2|7256.4|229
1622224500000|2021-05-28 17:55:00|7259.3|7257.5|7259.8|7258|7260.6|7258.8|7258.8|7257|280
1622224800000|2021-05-28 18:00:00|7259.9|7258.1|7256.8|7255|7260|7258.2|7255.3|7253.5|304
1622225100000|2021-05-28 18:05:00|7256.7|7254.9|7254.8|7253|7257.3|7255.5|7254.6|7252.8|167
1622225400000|2021-05-28 18:10:00|7254.9|7253.1|7251.8|7250|7255|7253.2|7251.8|7250|260
1622225700000|2021-05-28 18:15:00|7251.6|7249.8|7253.8|7252|7254.7|7252.9|7251.5|7249.7|213
1622226000000|2021-05-28 18:20:00|7253.5|7251.7|7253.8|7252|7254.1|7252.3|7251.8|7250|205
1622226300000|2021-05-28 18:25:00|7253.9|7252.1|7253.7|7251.9|7254|7252.2|7252.6|7250.8|171
1622226600000|2021-05-28 18:30:00|7253.6|7251.8|7253.2|7251.4|7253.9|7252.1|7251.9|7250.1|196
1622226900000|2021-05-28 18:35:00|7253.3|7251.5|7253.1|7251.3|7254.5|7252.7|7252.5|7250.7|177
1622227200000|2021-05-28 18:40:00|7253|7251.2|7252|7250.2|7254|7251.9|7251.2|7249.4|190
1622227500000|2021-05-28 18:45:00|7252.1|7250.3|7251.6|7249.8|7252.3|7250.5|7251|7249.2|171
1622227800000|2021-05-28 18:50:00|7251.5|7249.7|7252.6|7250.8|7252.7|7250.9|7249.8|7248|224
1622228100000|2021-05-28 18:55:00|7252.7|7250.9|7252.8|7251|7252.8|7251|7250.5|7248.7|125
1622228400000|2021-05-28 19:00:00|7252.7|7250.9|7254.1|7252.3|7255|7253.2|7252.7|7250.9|165
1622228700000|2021-05-28 19:05:00|7254|7252.2|7252.6|7250.8|7254.5|7252.3|7251.5|7249.4|184
1622229000000|2021-05-28 19:10:00|7252.7|7250.9|7251.6|7249.8|7252.7|7250.9|7250.6|7248.1|181
1622229300000|2021-05-28 19:15:00|7251.5|7249.7|7248.5|7246.7|7252.3|7250|7248.5|7246.7|172
1622229600000|2021-05-28 19:20:00|7248.6|7246.8|7248.8|7247|7249.7|7247.9|7248.3|7246.5|121
1622229900000|2021-05-28 19:25:00|7248.7|7246.9|7246.7|7244.9|7249.4|7247.1|7246.3|7244.5|115
1622230200000|2021-05-28 19:30:00|7246.6|7244.8|7245.5|7242.5|7247.2|7244.9|7244.6|7242.4|172
1622230500000|2021-05-28 19:35:00|7245.6|7242.6|7246.6|7244.8|7247.6|7245.2|7244.6|7242.5|129
1622230800000|2021-05-28 19:40:00|7246.7|7244.9|7245.2|7242.2|7246.8|7245|7244.3|7242.1|162
1622231100000|2021-05-28 19:45:00|7245|7242|7243.7|7241.9|7245.1|7242.1|7242.7|7240.3|149
1622231400000|2021-05-28 19:50:00|7243.8|7242|7243.9|7242.1|7245.4|7243|7243.6|7241.8|128
1622231700000|2021-05-28 19:55:00|7243.8|7242|7244.3|7241.3|7245.5|7243.6|7243.6|7241.2|193
1622232000000|2021-05-28 20:00:00|7244.4|7241.4|7248.3|7245.3|7248.4|7246.1|7244.3|7241.3|197
1622232300000|2021-05-28 20:05:00|7248.2|7245.2|7247.5|7244.5|7248.3|7245.8|7246.5|7244.2|80
1622232600000|2021-05-28 20:10:00|7247.4|7244.4|7247.3|7244.3|7247.6|7245.1|7246.4|7244.1|109
1622232900000|2021-05-28 20:15:00|7247.2|7244.2|7248.2|7245.2|7248.7|7246.2|7247.2|7244.2|81
1622233200000|2021-05-28 20:20:00|7247.6|7245.8|7247.2|7244.2|7248.6|7246.1|7247.1|7244.1|90
1622233500000|2021-05-28 20:25:00|7247.1|7244.1|7246.5|7243.5|7247.5|7245|7246.3|7243.3|64
1622233800000|2021-05-28 20:30:00|7246.4|7243.4|7246.3|7244.5|7247.5|7244.5|7245.5|7243.1|101
1622234100000|2021-05-28 20:35:00|7246.2|7244.4|7247.2|7244.2|7247.8|7244.8|7246.2|7243.3|102
1622234400000|2021-05-28 20:40:00|7247.3|7244.3|7249.3|7246.3|7249.6|7246.6|7246.4|7243.4|103
1622234700000|2021-05-28 20:45:00|7249.7|7246.7|7249.7|7246.7|7250.7|7247.7|7248.5|7245.5|166
1622235000000|2021-05-28 20:50:00|7249.6|7246.6|7250.1|7247.1|7250.5|7247.4|7248.9|7245.9|159
1622235300000|2021-05-28 20:55:00|7250|7247|7249.3|7245.3|7252.8|7248.8|7245.1|7241.1|458
1622404800000|2021-05-30 20:00:00|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|7255.4|7245.4|3
1622405100000|2021-05-30 20:05:00|7257.5|7247.5|7257.6|7247.6|7257.6|7247.6|7257.5|7247.5|2
1622405400000|2021-05-30 20:10:00|7257.5|7247.5|7257.6|7247.6|7257.6|7247.6|7257.5|7247.5|8
1622405700000|2021-05-30 20:15:00|7257.5|7247.5|7257.5|7247.5|7257.6|7247.6|7255.4|7245.4|4
1622406000000|2021-05-30 20:20:00|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|7255.4|7245.4|4
1622406300000|2021-05-30 20:25:00|7255.4|7245.4|7257.6|7247.6|7257.6|7247.6|7255.4|7245.4|6
1622406600000|2021-05-30 20:30:00|7257.5|7247.5|7255.4|7245.4|7257.6|7247.6|7255.4|7245.4|4
1622406900000|2021-05-30 20:35:00|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|7257.5|7247.5|5
1622407200000|2021-05-30 20:40:00|7257.5|7247.5|7257.6|7247.6|7257.6|7247.6|7257.5|7247.5|6
1622407500000|2021-05-30 20:45:00|7257.5|7247.5|7257.6|7247.6|7257.6|7247.6|7253.1|7243.1|8
1622407800000|2021-05-30 20:50:00|7258.5|7248.5|7261.5|7251.5|7261.9|7251.9|7257.5|7247.5|20
1622408100000|2021-05-30 20:55:00|7261.6|7251.6|7261.5|7251.5|7261.8|7251.8|7261.4|7251.4|16
1622408400000|2021-05-30 21:00:00|7261.3|7251.3|7263.9|7255.1|7265|7255.9|7261|7251|40
1622408700000|2021-05-30 21:05:00|7263.6|7255|7261.5|7251.5|7265.2|7256|7258.8|7248.8|68
1622409000000|2021-05-30 21:10:00|7261.4|7251.4|7258.5|7249.5|7261.5|7252.3|7258|7248.5|63
1622409300000|2021-05-30 21:15:00|7258.6|7249.6|7261.4|7252.4|7261.4|7252.4|7257.8|7248.8|62
1622409600000|2021-05-30 21:20:00|7258.3|7249.3|7260.4|7251.4|7261.3|7252.3|7257.9|7248.9|76
1622409900000|2021-05-30 21:25:00|7260.6|7251.6|7259|7250|7261.2|7252.2|7259|7250|37
1622410200000|2021-05-30 21:30:00|7260.7|7252.1|7260.2|7251.2|7261.1|7252.1|7258.5|7249.6|71
1622410500000|2021-05-30 21:35:00|7259.4|7250.4|7260.2|7251.2|7261.5|7252.5|7259.1|7250.1|74
1622410800000|2021-05-30 21:40:00|7260.1|7251.1|7261.2|7252.7|7262.8|7253.8|7258.3|7249.8|115
1622411100000|2021-05-30 21:45:00|7261.1|7252.8|7260|7256|7261.5|7256.6|7256.9|7251.8|80
1622411400000|2021-05-30 21:50:00|7258.9|7254.9|7258.2|7254.2|7260.7|7256.7|7257.5|7253.5|41
1622411700000|2021-05-30 21:55:00|7259.1|7255.1|7259.2|7255.2|7260.3|7256.3|7256.7|7252.7|69
1622412000000|2021-05-30 22:00:00|7258|7254|7253.7|7250.5|7258.7|7254.7|7250.9|7247.3|407
1622412300000|2021-05-30 22:05:00|7253.8|7250.7|7251.8|7248.8|7253.8|7250.8|7250.6|7247.6|203
1622412600000|2021-05-30 22:10:00|7251.6|7248.6|7251.9|7248.9|7252.7|7249.7|7251.4|7248.4|109
1622412900000|2021-05-30 22:15:00|7252.2|7249.2|7250|7246.7|7252.2|7249.2|7250|7246.7|81
1622413200000|2021-05-30 22:20:00|7250.4|7246.9|7249|7246|7251.4|7248.4|7248.7|7245.7|123
1622413500000|2021-05-30 22:25:00|7249.9|7246.9|7250.3|7247.3|7250.9|7247.9|7249.4|7246.2|103
1622413800000|2021-05-30 22:30:00|7250.2|7247.2|7250.4|7247.4|7250.5|7247.5|7249.3|7246.3|102
1622414100000|2021-05-30 22:35:00|7250.3|7247.3|7251.1|7248.1|7252.1|7249.1|7250.1|7247.1|132
1622414400000|2021-05-30 22:40:00|7251.2|7248.2|7252.3|7249.3|7252.5|7249.5|7250.9|7247.9|107
1622414700000|2021-05-30 22:45:00|7252.4|7249.4|7252.3|7249.3|7252.6|7249.6|7252.1|7249.1|75
1622415000000|2021-05-30 22:50:00|7252.4|7249.4|7251.5|7248.5|7252.4|7249.4|7251.1|7248.1|87
1622415300000|2021-05-30 22:55:00|7251.6|7248.6|7251.4|7248.4|7251.6|7248.6|7251.1|7248.1|96
1622415600000|2021-05-30 23:00:00|7251.3|7248.3|7248.1|7245.1|7252.3|7249.3|7247.3|7244.3|232
1622415900000|2021-05-30 23:05:00|7248.2|7245.2|7247.3|7244.3|7248.3|7245.3|7246.4|7244|97
1622416200000|2021-05-30 23:10:00|7247.2|7244.2|7244.9|7243.1|7247.2|7244.7|7244.6|7242.4|82
1622416500000|2021-05-30 23:15:00|7245.4|7243.6|7246.2|7243.2|7246.3|7243.9|7244.5|7242.4|83
1622416800000|2021-05-30 23:20:00|7246.3|7243.3|7246.4|7244.6|7246.9|7244.8|7245.5|7243.1|78
1622417100000|2021-05-30 23:25:00|7246.6|7244.8|7246.7|7244.9|7247.4|7245.1|7246.4|7244.1|80
1622417400000|2021-05-30 23:30:00|7246.6|7244.8|7247.7|7245.9|7247.7|7245.9|7246.4|7244.2|49
1622417700000|2021-05-30 23:35:00|7247.6|7245.8|7247.6|7245.8|7248.3|7246.1|7247.3|7245.2|83
1622418000000|2021-05-30 23:40:00|7247.7|7245.9|7246.1|7244.3|7248.2|7245.9|7245.9|7243.8|102
1622418300000|2021-05-30 23:45:00|7245.7|7243.9|7245.6|7243.8|7246.3|7244.3|7244.9|7243.1|109
1622418600000|2021-05-30 23:50:00|7245.5|7243.7|7244.4|7242.6|7246.3|7244|7244.4|7242.6|115
1622418900000|2021-05-30 23:55:00|7244.5|7242.7|7243|7241.2|7244.6|7242.7|7242.2|7240.4|173
1622419200000|2021-05-31 00:00:00|7242.9|7241.1|7239.3|7237.5|7243|7241.2|7237.4|7235.1|262
1622419500000|2021-05-31 00:05:00|7239.2|7237.4|7237.8|7236|7240.9|7239.1|7237.6|7235.8|237
1622419800000|2021-05-31 00:10:00|7237.4|7235.6|7237.4|7235.6|7238.8|7237|7236.6|7234.8|188
1622420100000|2021-05-31 00:15:00|7237.5|7235.7|7235.6|7233.8|7241.1|7239.3|7235.5|7233.7|194
1622420400000|2021-05-31 00:20:00|7235.5|7233.7|7235.8|7234|7236.2|7234.1|7234.3|7232.4|192
1622420700000|2021-05-31 00:25:00|7235.7|7233.9|7235.1|7233.3|7236.7|7234.9|7235|7233.2|160
1622421000000|2021-05-31 00:30:00|7235.5|7233.7|7234.4|7232.6|7236.6|7234.6|7232.5|7230.7|198
1622421300000|2021-05-31 00:35:00|7234.3|7232.5|7234.7|7232.9|7235.6|7233.8|7232.3|7230.5|209
1622421600000|2021-05-31 00:40:00|7234.8|7233|7236.3|7234.5|7236.9|7234.8|7234.5|7232.7|148
1622421900000|2021-05-31 00:45:00|7236.2|7234.4|7234.4|7232.6|7236.8|7235|7233.5|7231.7|173
1622422200000|2021-05-31 00:50:00|7235.2|7232.2|7237.3|7234.3|7238|7235.8|7234.1|7231.7|301
1622422500000|2021-05-31 00:55:00|7236.4|7234.6|7241.3|7238.3|7245|7242.6|7236.2|7233.5|318
1622422800000|2021-05-31 01:00:00|7241.5|7238.5|7239.8|7238|7242.4|7240.2|7239.4|7237.4|245
1622423100000|2021-05-31 01:05:00|7239.7|7237.9|7242.3|7240.5|7244.6|7242.6|7238.6|7236.8|260
1622423400000|2021-05-31 01:10:00|7242.4|7240.6|7246.7|7243.7|7246.8|7244.7|7242.4|7240.5|287
1622423700000|2021-05-31 01:15:00|7246.6|7243.6|7247.9|7246.1|7250.9|7249.1|7244.9|7242.1|399
1622424000000|2021-05-31 01:20:00|7247.8|7246|7247.8|7246|7249.1|7247.3|7246|7243.9|326
1622424300000|2021-05-31 01:25:00|7247.9|7246.1|7249.8|7248|7250.5|7248.4|7246.4|7244.6|282
1622424600000|2021-05-31 01:30:00|7249.9|7248.1|7247.7|7245.9|7250.4|7248.2|7246.7|7244.9|300
1622424900000|2021-05-31 01:35:00|7247.8|7246|7245.9|7244.1|7248.1|7246.3|7244.2|7242.4|206
1622425200000|2021-05-31 01:40:00|7246|7244.2|7247|7245.2|7248.4|7246|7246|7243.9|212
1622425500000|2021-05-31 01:45:00|7247.1|7245.3|7246.7|7244.9|7249|7247.2|7245.9|7243.9|226
1622425800000|2021-05-31 01:50:00|7246.8|7245|7250.1|7248.3|7250.1|7248.3|7246.6|7244.6|245
1622426100000|2021-05-31 01:55:00|7250|7248.2|7253.4|7251.6|7253.5|7251.7|7248.6|7246.8|308
1622426400000|2021-05-31 02:00:00|7253.5|7251.7|7252.3|7250.5|7254.4|7252.6|7251.6|7249.6|276
1622426700000|2021-05-31 02:05:00|7252.4|7250.6|7255.9|7254.1|7256.5|7254.3|7251.7|7249.9|198
1622427000000|2021-05-31 02:10:00|7256|7254.2|7252.4|7250.6|7256.4|7254.4|7252.3|7250.5|211
1622427300000|2021-05-31 02:15:00|7252.7|7250.9|7251.8|7250|7253.2|7251|7249.7|7247.9|219
1622427600000|2021-05-31 02:20:00|7251.9|7250.1|7251|7249.2|7253|7251.2|7250.9|7248.5|189
1622427900000|2021-05-31 02:25:00|7251.1|7249.3|7252.9|7251.1|7253.1|7251.3|7250.8|7249|155
1622428200000|2021-05-31 02:30:00|7253|7251.2|7254.1|7252.3|7254.3|7252.5|7252.8|7251|188
1622428500000|2021-05-31 02:35:00|7254|7252.2|7254.3|7252.5|7254.5|7252.7|7253|7251.2|180
1622428800000|2021-05-31 02:40:00|7254.2|7252.4|7257.9|7256.1|7257.9|7256.1|7254.2|7252.4|156
1622429100000|2021-05-31 02:45:00|7257.8|7256|7258|7256.2|7258.6|7256.7|7256.9|7255.1|166
1622429400000|2021-05-31 02:50:00|7257.9|7256.1|7257.9|7256.1|7258.5|7256.7|7257.2|7255.4|146
1622429700000|2021-05-31 02:55:00|7258|7256.2|7259.1|7257.3|7259.5|7257.7|7257.5|7255.7|140
1622430000000|2021-05-31 03:00:00|7259|7257.2|7259.8|7258|7260.1|7258.3|7258.6|7256.8|142
1622430300000|2021-05-31 03:05:00|7259.9|7258.1|7260.8|7259|7261|7259.2|7259.8|7258|127
1622430600000|2021-05-31 03:10:00|7260.9|7259.1|7259.2|7257.4|7261|7259.2|7259.2|7257.4|98
1622430900000|2021-05-31 03:15:00|7259.3|7257.5|7258.6|7256.8|7260|7258.2|7258.2|7256.3|183
1622431200000|2021-05-31 03:20:00|7258.7|7256.9|7257.8|7256|7259.7|7257.2|7257.5|7255.7|143
1622431500000|2021-05-31 03:25:00|7257.9|7256.1|7257.7|7255.9|7258.7|7256.9|7256.7|7254.9|137
1622431800000|2021-05-31 03:30:00|7257.8|7256|7256.8|7255|7258.3|7256|7255.8|7254|187
1622432100000|2021-05-31 03:35:00|7256.9|7255.1|7257.6|7255.8|7258.3|7256.2|7256.7|7254.9|119
1622432400000|2021-05-31 03:40:00|7257.7|7255.9|7258.8|7257|7258.9|7257.1|7257.4|7255.6|112
1622432700000|2021-05-31 03:45:00|7258.7|7256.9|7257.8|7256|7258.8|7257|7257.2|7255.4|107
1622433000000|2021-05-31 03:50:00|7257.9|7256.1|7254.8|7253|7257.9|7256.1|7254.6|7252.3|145
1622433300000|2021-05-31 03:55:00|7254.9|7253.1|7253.8|7252|7255.8|7254|7253.2|7251.4|135
1622433600000|2021-05-31 04:00:00|7253.7|7251.9|7253.8|7252|7254|7252.2|7252.6|7250.5|177
1622433900000|2021-05-31 04:05:00|7253.7|7251.9|7252.7|7250.9|7253.8|7252|7252.6|7250.7|124
1622434200000|2021-05-31 04:10:00|7252.8|7251|7249.5|7247.7|7252.8|7251|7249.5|7247.7|103
1622434500000|2021-05-31 04:15:00|7249.6|7247.8|7253.1|7251.3|7253.2|7251.4|7249.5|7247.7|115
1622434800000|2021-05-31 04:20:00|7253|7251.2|7254.3|7252.5|7254.3|7252.5|7252.8|7251|113
1622435100000|2021-05-31 04:25:00|7254.2|7252.4|7256.8|7255|7258.4|7255.9|7254.1|7252.3|152
1622435400000|2021-05-31 04:30:00|7256.9|7255.1|7258.8|7257|7261.8|7258.8|7256.7|7254.9|178
1622435700000|2021-05-31 04:35:00|7258.9|7257.1|7258.2|7256.4|7259.1|7257.1|7257.7|7255.9|116
1622436000000|2021-05-31 04:40:00|7257.9|7256.1|7259.7|7257.9|7260.4|7258.3|7257.9|7256|115
1622436300000|2021-05-31 04:45:00|7259.9|7258.1|7259.7|7257.9|7260.5|7258.7|7258.7|7256.9|127
1622436600000|2021-05-31 04:50:00|7259.6|7257.8|7260.8|7259|7261.4|7259.2|7259.6|7257.8|121
1622436900000|2021-05-31 04:55:00|7260.7|7258.9|7259.7|7257.9|7260.9|7259.1|7258.8|7257|109
1622437200000|2021-05-31 05:00:00|7259.8|7258|7260.2|7258.4|7261|7259.2|7259.1|7257.3|105
1622437500000|2021-05-31 05:05:00|7260.1|7258.3|7260.8|7259|7261.5|7259.3|7259.8|7257.5|127
1622437800000|2021-05-31 05:10:00|7260.7|7258.9|7259.1|7257.3|7260.7|7258.9|7258.4|7256.6|117
1622438100000|2021-05-31 05:15:00|7259.2|7257.4|7260.7|7258.9|7260.8|7259|7258.6|7256.8|103
1622438400000|2021-05-31 05:20:00|7260.8|7259|7258.8|7257|7260.8|7259|7258.7|7256.9|128
1622438700000|2021-05-31 05:25:00|7258.7|7256.9|7259.9|7258.1|7260.2|7258.4|7258.7|7256.9|121
1622439000000|2021-05-31 05:30:00|7259.8|7258|7257.8|7256|7260.9|7258.8|7256.5|7254.7|206
1622439300000|2021-05-31 05:35:00|7257.6|7255.8|7255.7|7253.9|7258.6|7256.8|7255|7253.2|193
1622439600000|2021-05-31 05:40:00|7255.8|7254|7257.4|7255.6|7259.5|7257|7254.8|7253|207
1622439900000|2021-05-31 05:45:00|7257.6|7255.8|7256.5|7254.7|7257.8|7256|7255.6|7253.4|246
1622440200000|2021-05-31 05:50:00|7256.6|7254.8|7254.5|7252.7|7256.8|7255|7253.5|7251.3|224
1622440500000|2021-05-31 05:55:00|7254.6|7252.8|7255.4|7252.4|7255.4|7253|7253.3|7251.5|131
1622440800000|2021-05-31 06:00:00|7255.3|7252.3|7252.7|7250.9|7255.8|7254|7251.8|7250|208
1622441100000|2021-05-31 06:05:00|7252.8|7251|7255.7|7253.9|7255.7|7253.9|7252.8|7251|147
1622441400000|2021-05-31 06:10:00|7255.6|7253.8|7256.4|7253.4|7256.6|7254.3|7254.4|7252.3|235
1622441700000|2021-05-31 06:15:00|7256.5|7253.5|7254.7|7252.9|7257.1|7254.9|7254.4|7252.6|185
1622442000000|2021-05-31 06:20:00|7254.6|7252.8|7253.5|7250.5|7255.4|7253|7251.5|7249.7|169
1622442300000|2021-05-31 06:25:00|7253.6|7250.6|7254.5|7251.5|7255.5|7253|7252.7|7250.3|264
1622442600000|2021-05-31 06:30:00|7253.8|7252|7253.6|7251.8|7254.9|7253|7252.6|7250.2|231
1622442900000|2021-05-31 06:35:00|7253.5|7251.7|7251.2|7249.4|7254.1|7252.1|7249.5|7247.4|269
1622443200000|2021-05-31 06:40:00|7251.1|7249.3|7249.5|7246.5|7251.7|7249.9|7249.2|7246.4|218
1622443500000|2021-05-31 06:45:00|7249.4|7246.4|7252.6|7250.8|7252.7|7250.9|7249.1|7246.4|181
1622443800000|2021-05-31 06:50:00|7252.5|7250.7|7253.6|7251.8|7254.4|7252.1|7251.8|7249.4|184
1622444100000|2021-05-31 06:55:00|7253.7|7251.9|7253.7|7251.9|7254.9|7252.4|7253.2|7250.9|216
1622444400000|2021-05-31 07:00:00|7254.3|7251.3|7255.3|7252.3|7256.4|7254|7252.6|7250.1|328
1622444700000|2021-05-31 07:05:00|7255.4|7252.4|7252.6|7249.6|7255.4|7253.1|7250.7|7248.1|298
1622445000000|2021-05-31 07:10:00|7252.7|7249.7|7252.3|7249.3|7253.6|7250.9|7251.4|7249|227
1622445300000|2021-05-31 07:15:00|7252.2|7249.2|7253.2|7250.2|7253.6|7251.1|7251.7|7249.2|219
1622445600000|2021-05-31 07:20:00|7253.3|7250.3|7255.5|7252.5|7256.3|7254|7252.5|7250.1|263
1622445900000|2021-05-31 07:25:00|7255.6|7252.6|7256|7254.2|7256.4|7254.4|7253.6|7251.2|321
1622446200000|2021-05-31 07:30:00|7255.8|7254|7258.7|7255.7|7259.6|7257|7255.8|7253.3|342
1622446500000|2021-05-31 07:35:00|7258.6|7255.6|7261.5|7258.5|7261.7|7259.1|7257.2|7254.7|332
1622446800000|2021-05-31 07:40:00|7261.4|7258.4|7259.4|7256.4|7261.4|7258.9|7257.8|7255.4|231
1622447100000|2021-05-31 07:45:00|7259.3|7256.3|7258.1|7255.1|7260.2|7257.3|7256.8|7254.3|275
1622447400000|2021-05-31 07:50:00|7258|7255|7257.9|7254.9|7259.5|7256.9|7256.7|7254.3|356
1622447700000|2021-05-31 07:55:00|7258|7255|7256.9|7255.1|7259|7256.6|7255.8|7253.5|311
1622448000000|2021-05-31 08:00:00|7256.8|7255|7256.3|7253.3|7258.3|7255.7|7255.6|7253.1|265
1622448300000|2021-05-31 08:05:00|7256.2|7253.2|7255.4|7253.6|7257|7254.6|7254.7|7252.2|236
1622448600000|2021-05-31 08:10:00|7255.5|7253.7|7258|7255|7258.1|7255.6|7255.5|7253.2|271
1622448900000|2021-05-31 08:15:00|7257.9|7254.9|7257.8|7256|7260.4|7258|7256.9|7254.5|311
1622449200000|2021-05-31 08:20:00|7257.9|7256.1|7259.9|7256.9|7261.4|7259|7257.6|7255.2|291
1622449500000|2021-05-31 08:25:00|7260|7257|7259.7|7257.9|7261.4|7259|7258.6|7256.1|276
1622449800000|2021-05-31 08:30:00|7260.3|7257.3|7262.8|7259.8|7264.1|7261.9|7259.2|7256.4|367
1622450100000|2021-05-31 08:35:00|7262.7|7259.7|7260.8|7259|7263.2|7260.9|7259.9|7257.7|303
1622450400000|2021-05-31 08:40:00|7260.9|7259.1|7260.6|7258.8|7261.5|7259.4|7259.7|7257.3|289
1622450700000|2021-05-31 08:45:00|7260.3|7258.5|7255.3|7252.3|7262.4|7260.2|7253.7|7251.3|407
1622451000000|2021-05-31 08:50:00|7255.7|7252.7|7258.3|7255.3|7259.1|7256.1|7255.6|7252.7|346
1622451300000|2021-05-31 08:55:00|7258.8|7255.8|7262.3|7259.3|7262.5|7260.1|7258.2|7255.7|414
1622451600000|2021-05-31 09:00:00|7261.7|7259.9|7262.8|7261|7263.6|7261.2|7261.6|7259|350
1622451900000|2021-05-31 09:05:00|7262.7|7260.9|7261.8|7260|7263.6|7261.4|7261.5|7259.1|238
1622452200000|2021-05-31 09:10:00|7261.9|7260.1|7259.5|7256.5|7262.6|7260.3|7258.3|7256|319
1622452500000|2021-05-31 09:15:00|7259.4|7256.4|7260.5|7258.7|7261.2|7258.9|7258.4|7256|251
1622452800000|2021-05-31 09:20:00|7260.4|7258.6|7259.9|7258.1|7262.1|7259.7|7259.8|7257.8|249
1622453100000|2021-05-31 09:25:00|7259.8|7258|7261.9|7258.9|7262.1|7259.6|7259.5|7257.2|205
1622453400000|2021-05-31 09:30:00|7262.1|7259.1|7262.3|7259.3|7262.3|7259.8|7260.3|7258|228
1622453700000|2021-05-31 09:35:00|7261.5|7259.7|7260.3|7257.3|7264.3|7262|7259.6|7257.2|251
1622454000000|2021-05-31 09:40:00|7259|7257.2|7257.9|7254.9|7260|7257.5|7256.7|7254|267
1622454300000|2021-05-31 09:45:00|7257|7255.2|7258.7|7256.9|7259.6|7257.1|7256.7|7254.3|233
1622454600000|2021-05-31 09:50:00|7258.8|7257|7258|7256.2|7259.9|7257.6|7257.8|7254.8|254
1622454900000|2021-05-31 09:55:00|7258.1|7256.3|7257.8|7256|7259.5|7257.1|7257.4|7255|275
1622455200000|2021-05-31 10:00:00|7257.9|7256.1|7259.8|7258|7260.5|7258.2|7257.6|7255.4|219
1622455500000|2021-05-31 10:05:00|7260.5|7257.5|7260.9|7259.1|7261.7|7259.3|7259.6|7257.3|216
1622455800000|2021-05-31 10:10:00|7261.5|7258.5|7262.6|7260.8|7263|7261.2|7260.4|7258.1|174
1622456100000|2021-05-31 10:15:00|7262.5|7260.7|7261.9|7258.9|7263|7261|7260.6|7258.3|165
1622456400000|2021-05-31 10:20:00|7261.8|7258.8|7262.9|7261.1|7263.8|7261.9|7261.6|7258.8|169
1622456700000|2021-05-31 10:25:00|7263|7261.2|7260.2|7258.4|7263.6|7261.3|7260.1|7258.3|217
1622457000000|2021-05-31 10:30:00|7260.3|7258.5|7259.9|7258.1|7261|7258.6|7258.8|7256.4|229
1622457300000|2021-05-31 10:35:00|7260.1|7258.3|7261.5|7258.5|7261.6|7259.1|7260.1|7257.4|225
1622457600000|2021-05-31 10:40:00|7260.9|7259.1|7262.2|7260.4|7263.4|7261|7260.7|7258.4|213
1622457900000|2021-05-31 10:45:00|7262.3|7260.5|7261.8|7260|7263|7260.6|7261.6|7259.2|187
1622458200000|2021-05-31 10:50:00|7261.7|7259.9|7261.9|7260.1|7263.2|7260.9|7261.6|7259.3|130
1622458500000|2021-05-31 10:55:00|7261.8|7260|7263.7|7261.9|7264.3|7261.9|7261.8|7259.3|203
1622458800000|2021-05-31 11:00:00|7263.8|7262|7261.9|7260.1|7264.6|7262.2|7261.7|7259.3|194
1622459100000|2021-05-31 11:05:00|7261.8|7260|7260.4|7257.4|7262.5|7260.1|7259.2|7257.1|187
1622459400000|2021-05-31 11:10:00|7259.7|7257.9|7258.4|7255.4|7260.5|7258.2|7257.4|7255.1|163
1622459700000|2021-05-31 11:15:00|7258.3|7255.3|7257.2|7255.4|7259.2|7256.8|7256.6|7254.1|207
1622460000000|2021-05-31 11:20:00|7257.1|7255.3|7259.1|7256.1|7259.2|7256.8|7256.6|7254.1|168
1622460300000|2021-05-31 11:25:00|7259.2|7256.2|7259.4|7256.4|7260|7258.1|7258.3|7255.9|178
1622460600000|2021-05-31 11:30:00|7258.8|7257|7259.6|7257.8|7260.1|7258.1|7258.6|7256.4|146
1622460900000|2021-05-31 11:35:00|7259.7|7257.9|7259.5|7257.7|7259.9|7258|7258.6|7256.2|160
1622461200000|2021-05-31 11:40:00|7259.6|7257.8|7261.3|7259.5|7261.9|7259.6|7259.1|7256.8|168
1622461500000|2021-05-31 11:45:00|7261.2|7259.4|7262|7260.2|7262.9|7261.1|7260.7|7258.6|167
1622461800000|2021-05-31 11:50:00|7261.9|7260.1|7262|7260.2|7262.9|7260.9|7260.2|7257.9|209
1622462100000|2021-05-31 11:55:00|7262.1|7260.3|7262.5|7259.5|7263.4|7261.6|7261.6|7259.3|163
1622462400000|2021-05-31 12:00:00|7262.6|7259.6|7262.9|7261.1|7263.7|7261.4|7261.1|7259.2|226
1622462700000|2021-05-31 12:05:00|7263|7261.2|7263.7|7261.9|7263.9|7262.1|7262.5|7260.1|182
1622463000000|2021-05-31 12:10:00|7263.8|7262|7263.9|7262.1|7265.2|7263.1|7262.6|7260.4|189
1622463300000|2021-05-31 12:15:00|7264.1|7262.3|7263.8|7262|7264.3|7262.3|7262.8|7260.7|154
1622463600000|2021-05-31 12:20:00|7263.7|7261.9|7263.1|7260.1|7263.7|7261.9|7261.7|7259.4|155
1622463900000|2021-05-31 12:25:00|7263.2|7260.2|7262.5|7259.5|7263.7|7261.9|7261.4|7258.7|168
1622464200000|2021-05-31 12:30:00|7262.4|7259.4|7263.8|7262|7263.8|7262|7261.9|7259.3|181
1622464500000|2021-05-31 12:35:00|7263.7|7261.9|7264.8|7263|7264.8|7263|7262.6|7260.2|162
1622464800000|2021-05-31 12:40:00|7264.7|7262.9|7264.7|7262.9|7265.3|7263.5|7263.7|7261.9|134
1622465100000|2021-05-31 12:45:00|7264.6|7262.8|7265.9|7264.1|7265.9|7264.1|7264.6|7262.8|124
1622465400000|2021-05-31 12:50:00|7265.8|7264|7266.8|7265|7267|7265.2|7265|7263.2|139
1622465700000|2021-05-31 12:55:00|7266.9|7265.1|7266.8|7265|7267.5|7265.3|7266.6|7264.4|130
1622466000000|2021-05-31 13:00:00|7266.9|7265.1|7269|7267.2|7269|7267.2|7266.7|7264.9|173
1622466300000|2021-05-31 13:05:00|7268.9|7267.1|7267.6|7265.8|7269.7|7267.9|7267.5|7265.7|174
1622466600000|2021-05-31 13:10:00|7267.5|7265.7|7268.4|7266.6|7269.1|7266.9|7267|7264.9|226
1622466900000|2021-05-31 13:15:00|7268.5|7266.7|7269.1|7267.3|7269.8|7268|7268.5|7266.7|193
1622467200000|2021-05-31 13:20:00|7269|7267.2|7268.2|7266.4|7269.9|7268.1|7268.1|7266.3|141
1622467500000|2021-05-31 13:25:00|7268.1|7266.3|7269.9|7268.1|7270.3|7268.5|7266.8|7265|214
1622467800000|2021-05-31 13:30:00|7269.8|7268|7269.5|7267.7|7270.7|7268.6|7268.8|7267|244
1622468100000|2021-05-31 13:35:00|7269.4|7267.6|7268.7|7266.9|7269.7|7267.9|7268.5|7266.7|167
1622468400000|2021-05-31 13:40:00|7268.4|7266.6|7267.7|7265.9|7268.8|7267|7267.6|7265.8|221
1622468700000|2021-05-31 13:45:00|7267.9|7266.1|7266.8|7265|7268.6|7266.8|7266.5|7264.5|195
1622469000000|2021-05-31 13:50:00|7266.7|7264.9|7269.2|7267.4|7270.6|7268.6|7266.6|7264.8|279
1622469300000|2021-05-31 13:55:00|7269.3|7267.5|7269.6|7267.8|7270.3|7268.5|7268.6|7266.7|253
1622469600000|2021-05-31 14:00:00|7269.5|7267.7|7269.5|7267.7|7270|7268.2|7268.6|7266.8|218
1622469900000|2021-05-31 14:05:00|7269.6|7267.8|7270.2|7268.4|7270.7|7268.6|7269.3|7267.5|160
1622470200000|2021-05-31 14:10:00|7270.3|7268.5|7270.5|7268.7|7271|7269.2|7269.9|7268.1|130
1622470500000|2021-05-31 14:15:00|7270.6|7268.8|7268.8|7267|7270.9|7269|7268.8|7267|148
1622470800000|2021-05-31 14:20:00|7268.9|7267.1|7268.9|7267.1|7269.8|7268|7268.6|7266.6|232
1622471100000|2021-05-31 14:25:00|7269|7267.2|7270.3|7268.5|7270.5|7268.7|7268.7|7266.9|149
1622471400000|2021-05-31 14:30:00|7270.7|7268.9|7270.1|7268.3|7271.1|7269.3|7268.9|7266.5|201
1622471700000|2021-05-31 14:35:00|7270|7268.2|7270.7|7268.9|7271|7269.2|7269.9|7268.1|151
1622472000000|2021-05-31 14:40:00|7270.8|7269|7273.7|7271.9|7273.8|7272|7270.5|7268.7|188
1622472300000|2021-05-31 14:45:00|7273.6|7271.8|7272|7270.2|7273.9|7272.1|7270.7|7268.3|209
1622472600000|2021-05-31 14:50:00|7271.9|7270.1|7276.8|7275|7277|7275.2|7271.2|7269.4|273
1622472900000|2021-05-31 14:55:00|7276.7|7274.9|7280.9|7279.1|7281.7|7279.9|7276.2|7274.4|445
1622473200000|2021-05-31 15:00:00|7280.8|7279|7277.5|7275.7|7283|7281.2|7276.5|7274.7|525
1622473500000|2021-05-31 15:05:00|7277.4|7275.6|7276.5|7274.7|7277.9|7276.1|7275.7|7273.3|247
1622473800000|2021-05-31 15:10:00|7276.6|7274.8|7279|7277.2|7280.1|7277.7|7275.5|7273.7|254
1622474100000|2021-05-31 15:15:00|7278.9|7277.1|7276.7|7274.9|7279|7277.2|7276.1|7273.9|258
1622474400000|2021-05-31 15:20:00|7276.8|7275|7277.7|7275.9|7278.2|7276.3|7273.8|7271.2|190
1622474700000|2021-05-31 15:25:00|7277.6|7275.8|7276.7|7274.9|7278.1|7276|7276.2|7274.2|179
1622475000000|2021-05-31 15:30:00|7277.3|7274.3|7277.9|7276.1|7278.6|7276.8|7276.7|7274.3|150
1622475300000|2021-05-31 15:35:00|7277.8|7276|7279.8|7278|7280.4|7278|7277.8|7275.7|137
1622475600000|2021-05-31 15:40:00|7279.9|7278.1|7280.8|7279|7281.5|7279.6|7279.8|7277.9|110
1622475900000|2021-05-31 15:45:00|7280.9|7279.1|7282.6|7280.8|7283.3|7281.1|7280.9|7278.7|156
1622476200000|2021-05-31 15:50:00|7282.7|7280.9|7282.7|7280.9|7283.3|7281|7282.5|7280.2|80
1622476500000|2021-05-31 15:55:00|7282.8|7281|7283.7|7281.9|7284.3|7282|7282.4|7280.6|130
1622476800000|2021-05-31 16:00:00|7283.6|7281.8|7284.4|7281.4|7284.7|7282.5|7281.5|7279.7|254
1622477100000|2021-05-31 16:05:00|7283.9|7282.1|7283.1|7281.3|7285.1|7282.8|7282.9|7280.7|187
1622477400000|2021-05-31 16:10:00|7283|7281.2|7283.8|7282|7284.7|7282.3|7282.9|7280.8|142
1622477700000|2021-05-31 16:15:00|7283.9|7282.1|7283.7|7281.9|7284.9|7282.9|7283.6|7281.6|148
1622478000000|2021-05-31 16:20:00|7283.8|7282|7283.8|7282|7284.4|7282.2|7282.7|7280.8|152
1622478300000|2021-05-31 16:25:00|7283.9|7282.1|7283.9|7282.1|7284.3|7282.1|7282.8|7280.4|157
1622478600000|2021-05-31 16:30:00|7283.8|7282|7283.7|7281.9|7284.8|7282.6|7283.1|7280.8|133
1622478900000|2021-05-31 16:35:00|7283.8|7282|7284.5|7281.5|7284.6|7282|7280.7|7278.4|190
1622479200000|2021-05-31 16:40:00|7284|7282.2|7283|7281.2|7285.3|7282.9|7283|7280.6|162
1622479500000|2021-05-31 16:45:00|7283.1|7281.3|7282.6|7280.8|7283.8|7281.3|7281.1|7278.9|150
1622479800000|2021-05-31 16:50:00|7282.7|7280.9|7282.8|7279.8|7283.1|7280.9|7280.8|7278.4|119
1622480100000|2021-05-31 16:55:00|7282.7|7279.7|7282.2|7279.2|7283.1|7280.7|7281.2|7278.8|80
1622480400000|2021-05-31 17:00:00|7282.1|7279.1|7281.7|7278.7|7282.1|7279.1|7280.4|7277.7|200
1622480700000|2021-05-31 17:05:00|7281.8|7278.8|7281.7|7278.7|7282|7279|7281.6|7278.6|155
1622481000000|2021-05-31 17:10:00|7281.8|7278.8|7281.7|7278.7|7282.1|7279.1|7281.4|7278.4|220
1622481300000|2021-05-31 17:15:00|7281.6|7278.6|7281.5|7278.5|7281.8|7279|7280.1|7277.5|184
1622481600000|2021-05-31 17:20:00|7281.4|7278.4|7281.3|7278.3|7282.4|7279.4|7281.3|7278.3|206
1622481900000|2021-05-31 17:25:00|7281.8|7278.8|7278.8|7274.8|7282.1|7279.1|7277.1|7273.1|311
1622482200000|2021-05-31 17:30:00|7279.4|7275.9|7279.8|7275.8|7281.8|7278.8|7278.4|7274.4|375
1622482500000|2021-05-31 17:35:00|7279.9|7275.9|7279.1|7275.3|7283.2|7280.2|7277|7273.3|487
1622482800000|2021-05-31 17:40:00|7279|7275.4|7278.9|7275.9|7281|7277.4|7278.3|7274.4|348
1622483100000|2021-05-31 17:45:00|7279|7275.8|7278.6|7275.2|7280.1|7277.1|7278.5|7274.6|304
1622483400000|2021-05-31 17:50:00|7278.5|7275.1|7279|7275.8|7279.5|7276.5|7277.8|7273.8|247
1622483700000|2021-05-31 17:55:00|7278.9|7276|7279.9|7275.9|7280.3|7276.7|7278.7|7274.9|198
1622484000000|2021-05-31 18:00:00|7280|7276.4|7278.5|7275.5|7280.2|7277.1|7278|7275|153
1622484300000|2021-05-31 18:05:00|7279.8|7276.8|7279.8|7276.8|7280.2|7277.2|7279.7|7276.7|115
1622484600000|2021-05-31 18:10:00|7279.9|7276.9|7280|7277|7280.3|7277.3|7279.4|7276.4|176
1622484900000|2021-05-31 18:15:00|7279.9|7276.9|7280.4|7277.4|7283.4|7280.4|7278.8|7274.8|305
1622485200000|2021-05-31 18:20:00|7280.3|7277.3|7280.6|7277.6|7280.8|7277.8|7280.2|7277.2|142
1622485500000|2021-05-31 18:25:00|7280.5|7277.5|7280.7|7277.7|7281.1|7278.1|7280.3|7277.3|180
1622485800000|2021-05-31 18:30:00|7280.5|7277.5|7280.7|7277.7|7281.2|7278.2|7280.5|7277.5|198
1622486100000|2021-05-31 18:35:00|7280.8|7277.8|7280.9|7277.9|7281|7278|7280.4|7277.4|156
1622486400000|2021-05-31 18:40:00|7280.8|7277.8|7280.9|7277.9|7281.2|7278.2|7280|7277.3|160
1622486700000|2021-05-31 18:45:00|7281|7278|7281|7278|7281.2|7278.2|7280.2|7277.2|193
1622487000000|2021-05-31 18:50:00|7280.9|7277.9|7280.5|7277.5|7281|7278|7280.3|7277.3|147
1622487300000|2021-05-31 18:55:00|7280.6|7277.6|7280.4|7277.2|7280.9|7277.9|7280|7277|155
1622487600000|2021-05-31 19:00:00|7280.9|7276.9|7280.8|7277.8|7281.3|7278.3|7280.1|7276.7|253
1622487900000|2021-05-31 19:05:00|7280.9|7277.9|7280.9|7277.9|7281.1|7278.3|7280.1|7277.5|140
1622488200000|2021-05-31 19:10:00|7280.8|7277.8|7281|7278|7281.5|7278.1|7280.3|7277.3|121
1622488500000|2021-05-31 19:15:00|7281.1|7278.1|7280.1|7277.1|7281.1|7278.1|7279.8|7276.8|149
1622488800000|2021-05-31 19:20:00|7280|7277|7280.3|7277.3|7280.9|7278|7279.7|7276.8|112
1622489100000|2021-05-31 19:25:00|7280.6|7277.6|7280.4|7277.4|7281|7278|7279.5|7276.5|179
1622489400000|2021-05-31 19:30:00|7280.3|7277.3|7277|7273|7280.9|7277.9|7274.3|7270.3|208
1622489700000|2021-05-31 19:35:00|7276.9|7272.9|7279.7|7276.4|7281.1|7277.2|7276.4|7272.4|354
1622490000000|2021-05-31 19:40:00|7279.5|7276.5|7280.1|7276.1|7280.5|7277.2|7278.7|7275.6|288
1622490300000|2021-05-31 19:45:00|7279.8|7276.3|7279.4|7275.6|7280.5|7276.6|7278.4|7275.4|331
1622490600000|2021-05-31 19:50:00|7279.2|7275.7|7277.6|7274.6|7280|7276.3|7277.5|7274.5|207
1622490900000|2021-05-31 19:55:00|7277.8|7274.8|7276.6|7273.6|7277.9|7274.9|7276.1|7273.1|264
1622491200000|2021-05-31 20:00:00|7276.5|7273.5|7277.2|7274.2|7277.8|7274.7|7276.2|7273.2|196
1622491500000|2021-05-31 20:05:00|7277.3|7274.3|7277.4|7274.4|7278|7274.8|7276.7|7273.7|155
1622491800000|2021-05-31 20:10:00|7277.5|7274.5|7277|7274|7277.7|7274.7|7276.2|7273.7|113
1622492100000|2021-05-31 20:15:00|7277.1|7274.1|7277.4|7274.3|7277.8|7274.7|7275.6|7273.8|129
1622492400000|2021-05-31 20:20:00|7277.5|7274.4|7277.3|7273.7|7277.8|7274.9|7276.1|7273.4|132
1622492700000|2021-05-31 20:25:00|7277|7274|7277.3|7274.3|7277.8|7274.8|7276.6|7273.3|213
1622493000000|2021-05-31 20:30:00|7277.4|7274.4|7277.4|7273.4|7280.8|7276.8|7269.5|7265.5|362
1622493300000|2021-05-31 20:35:00|7277.7|7273.7|7277.1|7273.1|7279.4|7275.4|7275.4|7271.4|253
1622493600000|2021-05-31 20:40:00|7276.3|7272.3|7276.4|7272.4|7278.4|7274.9|7275.6|7271.6|266
1622493900000|2021-05-31 20:45:00|7276.5|7272.5|7277.9|7273.9|7277.9|7273.9|7270|7266|239
1622494200000|2021-05-31 20:50:00|7277.4|7273.4|7274.3|7270.3|7280.2|7276.2|7270.8|7266.8|240
1622494500000|2021-05-31 20:55:00|7274.7|7270.7|7272.4|7268.4|7276.4|7272.4|7270.7|7266.7|124
1622494800000|2021-05-31 21:00:00|7272.7|7268.7|7272.5|7268.5|7274.4|7270.4|7271.4|7267.4|38
1622495100000|2021-05-31 21:05:00|7270.7|7266.7|7267|7263|7274.6|7270.6|7264.5|7260.5|208
1622495400000|2021-05-31 21:10:00|7267.1|7263.1|7275.1|7271.1|7276.1|7272.1|7264.6|7260.6|196
1622495700000|2021-05-31 21:15:00|7275|7271|7276.7|7273.6|7281.8|7277.8|7273.8|7269.8|252
1622496000000|2021-05-31 21:20:00|7276.8|7273.8|7277.1|7274.1|7280.4|7276.4|7276.4|7272.8|264
1622496300000|2021-05-31 21:25:00|7277.6|7273.8|7273.6|7269.6|7277.6|7274.2|7266.6|7262.6|231
1622496600000|2021-05-31 21:30:00|7273.5|7269.5|7276.3|7272.3|7276.6|7272.6|7270.9|7266.9|229
1622496900000|2021-05-31 21:35:00|7276.4|7272.4|7276.4|7272.4|7277.5|7273.5|7275.3|7271.3|172
1622497200000|2021-05-31 21:40:00|7276.2|7272.2|7277.2|7273.2|7277.4|7273.4|7276|7272|152
1622497500000|2021-05-31 21:45:00|7277.1|7273.1|7277.1|7273.1|7277.3|7273.4|7276.6|7272.8|109
1622497800000|2021-05-31 21:50:00|7276.9|7272.9|7277|7273|7277.3|7273.3|7276.2|7272.8|104
1622498100000|2021-05-31 21:55:00|7276.9|7272.9|7277.1|7273.1|7277.4|7273.4|7275.5|7272.5|110
1622498400000|2021-05-31 22:00:00|7277.2|7273.2|7280.4|7276.4|7280.6|7277.3|7277.2|7273.2|405
1622498700000|2021-05-31 22:05:00|7280.3|7276.6|7278.5|7275.5|7280.8|7277.3|7278|7275|193
1622499000000|2021-05-31 22:10:00|7278.4|7275.4|7278.5|7275.5|7279.5|7276.6|7278.2|7275.2|129
1622499300000|2021-05-31 22:15:00|7278.3|7275.3|7277.3|7274.3|7279|7276|7277.1|7274.1|128
1622499600000|2021-05-31 22:20:00|7277.2|7274.2|7278.2|7275.2|7278.2|7275.9|7276.9|7274|107
1622499900000|2021-05-31 22:25:00|7278.1|7275.1|7279.4|7276.4|7279.8|7276.9|7277.6|7275|80
1622500200000|2021-05-31 22:30:00|7278.5|7276.7|7281.3|7279.5|7282.3|7279.9|7278.5|7276|120
1622500500000|2021-05-31 22:35:00|7281.2|7279.4|7281.3|7278.3|7282.2|7279.4|7280.7|7278|117
1622500800000|2021-05-31 22:40:00|7281.2|7278.2|7281.1|7278.1|7282.3|7279.9|7280.6|7277.6|89
1622501100000|2021-05-31 22:45:00|7281|7278|7283.4|7281.6|7284.8|7281.9|7281|7278|211
1622501400000|2021-05-31 22:50:00|7283.5|7281.7|7281.7|7278.7|7283.6|7281.7|7280.5|7277.6|112
1622501700000|2021-05-31 22:55:00|7281.6|7278.6|7282.2|7279.2|7282.3|7280|7281.4|7278.4|80
1622502000000|2021-05-31 23:00:00|7281.7|7279.9|7279.3|7277.5|7282.1|7279.9|7279.1|7276.8|124
1622502300000|2021-05-31 23:05:00|7279.2|7277.4|7278.5|7276.7|7279.5|7277.7|7277.5|7275.7|94
1622502600000|2021-05-31 23:10:00|7278.6|7276.8|7279.6|7277.8|7279.6|7277.8|7278.5|7276.2|64
1622502900000|2021-05-31 23:15:00|7279.4|7277.6|7278.5|7276.7|7279.7|7277.7|7278.3|7276.5|73
1622503200000|2021-05-31 23:20:00|7278.3|7276.5|7279.9|7278.1|7280|7278.2|7278.2|7276.4|91
1622503500000|2021-05-31 23:25:00|7279.8|7278|7279.2|7277.4|7280.2|7278.1|7278.6|7276.8|124
1622503800000|2021-05-31 23:30:00|7279.3|7277.5|7278.9|7277.1|7280.3|7278.5|7278.7|7276.9|125
1622504100000|2021-05-31 23:35:00|7278.8|7277|7279.7|7277.9|7279.8|7278|7278.4|7276.6|102
1622504400000|2021-05-31 23:40:00|7279.6|7277.8|7281|7279.2|7281.4|7279.6|7279.6|7277.8|112
1622504700000|2021-05-31 23:45:00|7281.1|7279.3|7279.6|7277.8|7281.1|7279.3|7279.4|7277.6|117
1622505000000|2021-05-31 23:50:00|7279.7|7277.9|7278.5|7276.7|7279.8|7278|7278.3|7276.5|92
1622505300000|2021-05-31 23:55:00|7278.4|7276.6|7277.3|7275.5|7278.5|7276.7|7277.2|7275.4|119
1622505600000|2021-06-01 00:00:00|7277.2|7275.4|7276.6|7274.8|7279.4|7277.6|7276.5|7274.7|194
1622505900000|2021-06-01 00:05:00|7276.5|7274.7|7275.5|7273.7|7277.3|7275.5|7275.4|7273.6|126
1622506200000|2021-06-01 00:10:00|7275.4|7273.6|7272.8|7271|7275.7|7273.9|7272.4|7270.6|180
1622506500000|2021-06-01 00:15:00|7272.7|7270.9|7273.8|7272|7274.1|7272.3|7272.6|7270.8|137
1622506800000|2021-06-01 00:20:00|7273.9|7272.1|7272.3|7270.5|7274.4|7272.6|7272.3|7270.5|168
1622507100000|2021-06-01 00:25:00|7272.2|7270.4|7272|7270.2|7272.9|7271.1|7270.5|7268.7|139
1622507400000|2021-06-01 00:30:00|7271.9|7270.1|7273|7271.2|7273.5|7271.7|7271.8|7270|124
1622507700000|2021-06-01 00:35:00|7272.8|7271|7274.6|7272.8|7274.7|7272.9|7272.7|7270.9|162
1622508000000|2021-06-01 00:40:00|7274.7|7272.9|7274.9|7273.1|7275.1|7273.3|7273.9|7272|155
1622508300000|2021-06-01 00:45:00|7275|7273.2|7275.7|7273.9|7275.8|7274|7274.5|7272.7|152
1622508600000|2021-06-01 00:50:00|7275.6|7273.8|7276.6|7274.8|7277.8|7276|7275.6|7273.8|213
1622508900000|2021-06-01 00:55:00|7276.5|7274.7|7278.1|7276.3|7279.2|7277.4|7276.5|7274.7|178
1622509200000|2021-06-01 01:00:00|7277.9|7276.1|7277.1|7275.3|7279|7277.2|7276.4|7274.6|252
1622509500000|2021-06-01 01:05:00|7277|7275.2|7278.5|7276.7|7279.6|7277.8|7276.6|7274.8|235
1622509800000|2021-06-01 01:10:00|7278.4|7276.6|7280.1|7278.3|7281|7279.2|7278.3|7276.5|240
1622510100000|2021-06-01 01:15:00|7280|7278.2|7281.5|7279.7|7282|7280.2|7279.6|7277.8|317
1622510400000|2021-06-01 01:20:00|7281.7|7279.9|7281.8|7280|7282.1|7280.3|7279.5|7277.7|254
1622510700000|2021-06-01 01:25:00|7281.7|7279.9|7282|7279|7282|7280|7280.6|7278.4|279
1622511000000|2021-06-01 01:30:00|7281.9|7278.9|7282.2|7280.4|7282.5|7280.7|7280.7|7278.3|320
1622511300000|2021-06-01 01:35:00|7282.1|7280.3|7285.7|7283.9|7286.1|7284.3|7281.6|7279.8|301
1622511600000|2021-06-01 01:40:00|7285.6|7283.8|7285.5|7282.5|7287.4|7285.6|7285.2|7282.2|212
1622511900000|2021-06-01 01:45:00|7285.4|7282.4|7285.7|7283.9|7285.8|7284|7284.3|7282.1|189
1622512200000|2021-06-01 01:50:00|7285.8|7284|7285.9|7284.1|7287.5|7285.7|7285.4|7283.6|293
1622512500000|2021-06-01 01:55:00|7286|7284.2|7285|7283.2|7286.5|7284.7|7284.4|7282.6|259
1622512800000|2021-06-01 02:00:00|7284.6|7282.8|7287.5|7285.7|7287.9|7286.1|7284.4|7282.6|277
1622513100000|2021-06-01 02:05:00|7287.4|7285.6|7287.5|7285.7|7288.8|7287|7287.4|7285.6|207
1622513400000|2021-06-01 02:10:00|7287.6|7285.8|7287.6|7285.8|7288.8|7287|7286.9|7285.1|198
1622513700000|2021-06-01 02:15:00|7287.5|7285.7|7286.6|7284.8|7287.9|7286.1|7286|7284.2|218
1622514000000|2021-06-01 02:20:00|7286.5|7284.7|7285.7|7283.9|7286.6|7284.8|7284.5|7282.7|205
1622514300000|2021-06-01 02:25:00|7285.6|7283.8|7286.5|7284.7|7287.1|7285.3|7285.5|7283.7|153
1622514600000|2021-06-01 02:30:00|7286.4|7284.6|7283.4|7281.6|7286.5|7284.7|7283|7281.2|205
1622514900000|2021-06-01 02:35:00|7283.5|7281.7|7283.3|7281.5|7284.4|7282.6|7283|7281.2|138
1622515200000|2021-06-01 02:40:00|7283.4|7281.6|7282.5|7280.7|7283.6|7281.8|7282.3|7280.5|150
1622515500000|2021-06-01 02:45:00|7282.9|7281.1|7285.5|7283.7|7285.9|7284.1|7282.9|7281.1|171
1622515800000|2021-06-01 02:50:00|7285.6|7283.8|7284.5|7282.7|7285.7|7283.9|7282.4|7280.6|165
1622516100000|2021-06-01 02:55:00|7284.6|7282.8|7283.6|7281.8|7284.6|7282.8|7283.3|7281.5|138
1622516400000|2021-06-01 03:00:00|7283.5|7281.7|7282.7|7280.9|7285|7283.2|7282.6|7280.8|198
1622516700000|2021-06-01 03:05:00|7282.6|7280.8|7282.5|7280.7|7282.8|7281|7281.4|7279.6|190
1622517000000|2021-06-01 03:10:00|7282.6|7280.8|7283.6|7281.8|7284.6|7282.8|7282.5|7280.7|143
1622517300000|2021-06-01 03:15:00|7283.7|7281.9|7284.6|7282.8|7284.6|7282.8|7283.3|7281.5|130
1622517600000|2021-06-01 03:20:00|7284.5|7282.7|7284.6|7282.8|7285.7|7283.9|7284.4|7282.6|142
1622517900000|2021-06-01 03:25:00|7284.7|7282.9|7284.6|7282.8|7285.5|7283.7|7283.3|7281.5|161
1622518200000|2021-06-01 03:30:00|7284.5|7282.7|7285.3|7283.5|7285.3|7283.5|7283.5|7281.7|158
1622518500000|2021-06-01 03:35:00|7285.2|7283.4|7283.4|7281.6|7285.4|7283.6|7283.3|7281.5|80
1622518800000|2021-06-01 03:40:00|7283.5|7281.7|7284.3|7282.5|7284.7|7282.9|7283.3|7281.5|107
1622519100000|2021-06-01 03:45:00|7284.2|7282.4|7284.4|7282.6|7284.9|7283.1|7283.2|7281.4|126
1622519400000|2021-06-01 03:50:00|7284.5|7282.7|7282.5|7280.7|7284.5|7282.7|7282.5|7280.7|119
1622519700000|2021-06-01 03:55:00|7282.6|7280.8|7284.6|7282.8|7284.6|7282.8|7282.2|7280.4|140
1622520000000|2021-06-01 04:00:00|7284.4|7282.6|7284.1|7282.3|7284.7|7282.9|7283.4|7281.6|150
1622520300000|2021-06-01 04:05:00|7284.2|7282.4|7284.6|7282.8|7285.5|7283.7|7283.6|7281.8|103
1622520600000|2021-06-01 04:10:00|7284.5|7282.7|7283.6|7281.8|7284.9|7283.1|7283.4|7281.6|73
1622520900000|2021-06-01 04:15:00|7283.5|7281.7|7283.2|7281.4|7283.6|7281.8|7282.3|7280.5|78
1622521200000|2021-06-01 04:20:00|7283.1|7281.3|7281.5|7279.7|7283.2|7281.4|7281.4|7279.6|77
1622521500000|2021-06-01 04:25:00|7281.4|7279.6|7279.8|7275.8|7282.1|7279.8|7278.9|7274.9|156
1622521800000|2021-06-01 04:30:00|7279.1|7275.1|7280.7|7278.9|7282.2|7279.2|7276|7273|463
1622522100000|2021-06-01 04:35:00|7280.6|7278.8|7281.2|7279.4|7284|7281.6|7280|7278|268
1622522400000|2021-06-01 04:40:00|7281.3|7279.5|7277.7|7275.9|7281.5|7279.5|7276.7|7274.9|178
1622522700000|2021-06-01 04:45:00|7277.8|7276|7275.5|7273.7|7278.5|7276.2|7274.7|7272.9|279
1622523000000|2021-06-01 04:50:00|7275.6|7273.8|7274.5|7272.7|7275.7|7273.9|7273.8|7271.6|243
1622523300000|2021-06-01 04:55:00|7274.6|7272.8|7278.2|7276.4|7279.3|7277.5|7274.5|7272.7|243
1622523600000|2021-06-01 05:00:00|7277.9|7276.1|7278.6|7276.8|7280.2|7277.9|7277.6|7275.8|210
1622523900000|2021-06-01 05:05:00|7278.7|7276.9|7278.6|7276.8|7279.3|7277.5|7278.1|7276.3|156
1622524200000|2021-06-01 05:10:00|7278.7|7276.9|7280|7278.2|7280.6|7278.8|7278.5|7276.7|193
1622524500000|2021-06-01 05:15:00|7280.1|7278.3|7279.4|7277.6|7281.2|7279.4|7279.3|7277.5|154
1622524800000|2021-06-01 05:20:00|7279.3|7277.5|7276.6|7274.8|7279.4|7277.6|7276.4|7274.6|132
1622525100000|2021-06-01 05:25:00|7276.5|7274.7|7273.4|7271.6|7276.5|7274.7|7272.3|7270.5|211
1622525400000|2021-06-01 05:30:00|7273.3|7271.5|7275.4|7273.6|7275.7|7273.9|7272.6|7270.8|186
1622525700000|2021-06-01 05:35:00|7275.5|7273.7|7272.3|7270.5|7276.5|7274.7|7272.3|7270.5|217
1622526000000|2021-06-01 05:40:00|7272.4|7270.6|7273.6|7271.8|7274.2|7272.4|7272.3|7270.5|204
1622526300000|2021-06-01 05:45:00|7273.7|7271.9|7276.6|7274.8|7276.6|7274.8|7273.5|7271.7|182
1622526600000|2021-06-01 05:50:00|7276.9|7275.1|7275.4|7273.6|7277.1|7275.3|7275.4|7273.3|207
1622526900000|2021-06-01 05:55:00|7275.5|7273.7|7276.5|7274.7|7277.1|7275.3|7275.2|7273.4|147
1622527200000|2021-06-01 06:00:00|7276|7274.2|7277.4|7275.6|7277.7|7275.9|7275.7|7273.9|279
1622527500000|2021-06-01 06:05:00|7277.5|7275.7|7273.1|7271.3|7278.1|7276.3|7272.8|7271|288
1622527800000|2021-06-01 06:10:00|7273.2|7271.4|7272.9|7271.1|7273.3|7271.5|7271.1|7269.3|252
1622528100000|2021-06-01 06:15:00|7273|7271.2|7275.5|7273.7|7276.1|7274|7272.6|7270.8|319
1622528400000|2021-06-01 06:20:00|7275.6|7273.8|7273.3|7271.5|7275.6|7273.8|7271.8|7270|241
1622528700000|2021-06-01 06:25:00|7273.4|7271.6|7276.1|7274.3|7276.8|7275|7273.4|7271.6|222
1622529000000|2021-06-01 06:30:00|7276|7274.2|7276.9|7275.1|7278.1|7276.3|7274.5|7272.7|223
1622529300000|2021-06-01 06:35:00|7276.8|7275|7277.6|7275.8|7278.6|7276.8|7276.3|7274.5|250
1622529600000|2021-06-01 06:40:00|7277.5|7275.7|7279|7277.2|7280.2|7278.4|7276.3|7274.5|248
1622529900000|2021-06-01 06:45:00|7278.9|7277.1|7277.5|7275.7|7279.7|7277.9|7277.5|7275.7|323
1622530200000|2021-06-01 06:50:00|7277.4|7275.6|7279.3|7277.5|7280.6|7278.8|7277.2|7275.4|307
1622530500000|2021-06-01 06:55:00|7279.2|7277.4|7277.5|7275.7|7281|7279.2|7277.3|7275.5|265
1622530800000|2021-06-01 07:00:00|7277.3|7275.5|7279.6|7277.8|7279.7|7277.9|7275.1|7273.3|385
1622531100000|2021-06-01 07:05:00|7279.5|7277.7|7278.1|7276.3|7279.5|7277.7|7273.5|7271.7|370
1622531400000|2021-06-01 07:10:00|7278.2|7276.4|7278.6|7276.8|7280.2|7278.2|7276.5|7274.7|388
1622531700000|2021-06-01 07:15:00|7278.5|7276.7|7280.6|7278.8|7280.8|7279|7277.6|7275.8|369
1622532000000|2021-06-01 07:20:00|7280.7|7278.9|7281|7279.2|7281.9|7280.1|7278.3|7276.5|295
1622532300000|2021-06-01 07:25:00|7280.9|7279.1|7284.5|7282.7|7284.9|7283.1|7279.5|7277.2|316
1622532600000|2021-06-01 07:30:00|7284.6|7282.8|7284.9|7283.1|7286.9|7285.1|7281.1|7279.3|326
1622532900000|2021-06-01 07:35:00|7284.8|7283|7287.4|7285.6|7288.5|7286.5|7281.7|7279.9|400
1622533200000|2021-06-01 07:40:00|7287.2|7285.4|7285.3|7283.5|7288.8|7287|7285.2|7282.6|280
1622533500000|2021-06-01 07:45:00|7285.4|7283.6|7287.4|7285.6|7288|7285.6|7285.4|7283.4|291
1622533800000|2021-06-01 07:50:00|7287.5|7285.7|7283.3|7281.5|7287.5|7285.7|7283.2|7281|216
1622534100000|2021-06-01 07:55:00|7283.4|7281.6|7287.1|7284.1|7287.6|7285.8|7282.5|7280|275
1622534400000|2021-06-01 08:00:00|7286.5|7284.7|7285|7283.2|7287.4|7285.4|7282.2|7280.4|360
1622534700000|2021-06-01 08:05:00|7285.1|7283.3|7279.5|7277.7|7285.7|7283.7|7279.3|7277.5|422
1622535000000|2021-06-01 08:10:00|7279.6|7277.8|7277.3|7275.5|7280.6|7278.2|7276.6|7274.8|414
1622535300000|2021-06-01 08:15:00|7277.4|7275.6|7275.9|7274.1|7281.6|7279.3|7274.8|7273|385
1622535600000|2021-06-01 08:20:00|7276|7274.2|7271.2|7269.4|7276|7274.2|7270.4|7268.6|398
1622535900000|2021-06-01 08:25:00|7271.3|7269.5|7271.5|7269.7|7271.6|7269.8|7267.2|7265.4|308
1622536200000|2021-06-01 08:30:00|7271.6|7269.8|7263.7|7260.7|7272.2|7270.3|7263.2|7260.7|402
1622536500000|2021-06-01 08:35:00|7263.8|7260.8|7263.6|7261.8|7264.4|7262.6|7260.5|7258.4|368
1622536800000|2021-06-01 08:40:00|7263.5|7261.7|7265.5|7263.7|7266.7|7264.9|7263.3|7261|336
1622537100000|2021-06-01 08:45:00|7265.4|7263.6|7266|7263|7267.8|7265.5|7263.9|7261.5|342
1622537400000|2021-06-01 08:50:00|7266.1|7263.1|7267.3|7265.5|7269.4|7267.6|7265.4|7263|275
1622537700000|2021-06-01 08:55:00|7267.2|7265.4|7266.2|7264.4|7269.5|7267.7|7266.1|7263.8|293
1622538000000|2021-06-01 09:00:00|7266.1|7264.3|7266.6|7264.8|7270.1|7268.3|7266.1|7264.1|368
1622538300000|2021-06-01 09:05:00|7267.1|7265.3|7267.4|7265.6|7268.7|7266.9|7266.3|7264.1|339
1622538600000|2021-06-01 09:10:00|7267.5|7265.7|7270.6|7268.8|7271.3|7269.4|7266.4|7264.1|315
1622538900000|2021-06-01 09:15:00|7270.5|7268.7|7272.6|7270.8|7272.8|7271|7270.5|7268.5|285
1622539200000|2021-06-01 09:20:00|7272.7|7270.9|7273.4|7271.6|7274.7|7272.9|7271.6|7269.8|340
1622539500000|2021-06-01 09:25:00|7273.3|7271.5|7273.9|7272.1|7274.8|7273|7272.4|7270.6|277
1622539800000|2021-06-01 09:30:00|7273.8|7272|7269.8|7268|7275.6|7273.8|7269.7|7267.9|239
1622540100000|2021-06-01 09:35:00|7269.9|7268.1|7267.7|7265.9|7270|7268.2|7267.3|7265.4|359
1622540400000|2021-06-01 09:40:00|7267.8|7266|7267.5|7265.7|7268.6|7266.8|7266.4|7264.4|280
1622540700000|2021-06-01 09:45:00|7267.3|7265.5|7267.5|7265.7|7269|7267.2|7266.4|7264.6|238
1622541000000|2021-06-01 09:50:00|7267.7|7265.9|7265.7|7263.9|7268.1|7266.3|7264.3|7262.5|221
1622541300000|2021-06-01 09:55:00|7266|7264.2|7264.6|7262.8|7266.2|7264.4|7261.8|7260|344
1622541600000|2021-06-01 10:00:00|7264.1|7262.3|7257.5|7255.7|7264.2|7262.4|7256.9|7254.7|404
1622541900000|2021-06-01 10:05:00|7257.4|7255.6|7259.6|7257.8|7259.8|7258|7257.4|7255.3|347
1622542200000|2021-06-01 10:10:00|7259.7|7257.9|7260.5|7258.7|7263|7260.8|7259.5|7257.7|307
1622542500000|2021-06-01 10:15:00|7260.4|7258.6|7260.3|7258.5|7262.1|7259.8|7259.6|7257.6|304
1622542800000|2021-06-01 10:20:00|7260.4|7258.6|7258.6|7256.8|7262.2|7260|7258.5|7256.7|303
1622543100000|2021-06-01 10:25:00|7258.5|7256.7|7256.4|7254.6|7258.6|7256.8|7256.4|7254.6|246
1622543400000|2021-06-01 10:30:00|7256.3|7254.5|7257.7|7255.9|7258.6|7256.8|7254.5|7252.2|273
1622543700000|2021-06-01 10:35:00|7257.6|7255.8|7258.6|7256.8|7259.3|7257.5|7257.1|7255.3|302
1622544000000|2021-06-01 10:40:00|7258.1|7256.3|7257.4|7255.6|7259.7|7257.9|7256.9|7255.1|250
1622544300000|2021-06-01 10:45:00|7257.5|7255.7|7258.5|7256.7|7259.7|7257.9|7256.9|7255.1|273
1622544600000|2021-06-01 10:50:00|7258.6|7256.8|7259.3|7257.5|7260.3|7258.5|7258.4|7256.6|256
1622544900000|2021-06-01 10:55:00|7259.4|7257.6|7258.5|7256.7|7260.6|7258.8|7258.3|7256.5|276
1622545200000|2021-06-01 11:00:00|7258.4|7256.6|7256.4|7254.6|7259.3|7257.5|7256.2|7254.4|255
1622545500000|2021-06-01 11:05:00|7256.5|7254.7|7260.7|7258.9|7261.1|7259.3|7256.3|7254.5|291
1622545800000|2021-06-01 11:10:00|7260.8|7259|7261.8|7260|7262.8|7261|7260.1|7258.3|274
1622546100000|2021-06-01 11:15:00|7261.5|7259.7|7263.3|7261.5|7264.5|7262.7|7261|7258.8|251
1622546400000|2021-06-01 11:20:00|7263.4|7261.6|7265.5|7263.7|7265.8|7264|7263|7261.1|309
1622546700000|2021-06-01 11:25:00|7265.4|7263.6|7265.6|7263.8|7268.4|7266|7265.3|7263.5|241
1622547000000|2021-06-01 11:30:00|7265.5|7263.7|7265|7263.2|7266.6|7264.8|7264.3|7262.5|234
1622547300000|2021-06-01 11:35:00|7264.9|7263.1|7264.6|7262.8|7265.7|7263.9|7263.5|7261.7|241
1622547600000|2021-06-01 11:40:00|7264.7|7262.9|7265.4|7263.6|7265.9|7264.1|7263.7|7261.9|233
1622547900000|2021-06-01 11:45:00|7265.3|7263.5|7262.1|7260.3|7265.4|7263.6|7259.6|7257.8|336
1622548200000|2021-06-01 11:50:00|7262|7260.2|7258.9|7257.1|7262.1|7260.3|7258.6|7256.8|327
1622548500000|2021-06-01 11:55:00|7258.8|7257|7260.5|7258.7|7261.1|7259.3|7258.7|7256.9|269
1622548800000|2021-06-01 12:00:00|7260.4|7258.6|7263.6|7261.8|7263.6|7261.8|7258.4|7256.6|290
1622549100000|2021-06-01 12:05:00|7263.5|7261.7|7262.3|7260.5|7264.2|7262.4|7261.4|7259.6|297
1622549400000|2021-06-01 12:10:00|7262.2|7260.4|7261.9|7260.1|7264.2|7261.8|7260.7|7258.9|279
1622549700000|2021-06-01 12:15:00|7261.5|7259.7|7261.9|7260.1|7262.6|7260.8|7259.9|7258.1|259
1622550000000|2021-06-01 12:20:00|7262.3|7260.5|7261.6|7259.8|7263.4|7261.6|7260.8|7259|304
1622550300000|2021-06-01 12:25:00|7261.7|7259.9|7264.4|7262.6|7265.6|7263.8|7260.7|7258.9|175
1622550600000|2021-06-01 12:30:00|7264.3|7262.5|7258.7|7256.9|7264.3|7262.5|7257.6|7255.8|327
1622550900000|2021-06-01 12:35:00|7258.4|7256.6|7258.2|7256.4|7260.1|7258.3|7257.5|7255.7|300
1622551200000|2021-06-01 12:40:00|7258.3|7256.5|7255.2|7253.4|7259|7257.2|7254.4|7252.6|303
1622551500000|2021-06-01 12:45:00|7254.6|7252.8|7257.4|7255.6|7257.4|7255.6|7253.1|7251.3|272
1622551800000|2021-06-01 12:50:00|7257.7|7255.9|7259.4|7257.6|7260.4|7258.6|7257.2|7255.4|285
1622552100000|2021-06-01 12:55:00|7259.5|7257.7|7257|7255.2|7259.8|7258|7255.4|7253.6|323
1622552400000|2021-06-01 13:00:00|7256.6|7254.8|7251.6|7249.8|7256.9|7255.1|7251.5|7249.7|334
1622552700000|2021-06-01 13:05:00|7251.7|7249.9|7251.4|7249.6|7253.2|7251.4|7251.3|7249.5|312
1622553000000|2021-06-01 13:10:00|7251.5|7249.7|7255.2|7253.4|7255.2|7253.4|7251.4|7249.6|328
1622553300000|2021-06-01 13:15:00|7255.3|7253.5|7254.4|7252.6|7257.4|7255.6|7253.8|7252|272
1622553600000|2021-06-01 13:20:00|7254.6|7252.8|7256.7|7254.9|7258.3|7256.5|7254.6|7252.8|421
1622553900000|2021-06-01 13:25:00|7257.1|7255.3|7255.3|7253.5|7257.5|7255.7|7254.8|7253|376
1622554200000|2021-06-01 13:30:00|7255.4|7253.6|7254.3|7252.5|7256.5|7254.7|7252.1|7250.3|358
1622554500000|2021-06-01 13:35:00|7254.4|7252.6|7252.7|7250.9|7255.3|7253.5|7251.5|7249.7|452
1622554800000|2021-06-01 13:40:00|7252.6|7250.8|7252.6|7249.6|7254.2|7252.4|7251.5|7249.4|301
1622555100000|2021-06-01 13:45:00|7252.5|7249.5|7252.4|7250.6|7254.8|7253|7251.4|7249|400
1622555400000|2021-06-01 13:50:00|7252.3|7250.5|7251.6|7249.8|7254.4|7252.6|7249.5|7247.7|403
1622555700000|2021-06-01 13:55:00|7251.7|7249.9|7252.4|7249.4|7254|7252.2|7251.4|7248.7|433
1622556000000|2021-06-01 14:00:00|7252.5|7249.5|7255.4|7253.6|7263.3|7260.3|7251.9|7248.9|702
1622556300000|2021-06-01 14:05:00|7255.1|7253.3|7263.1|7261.3|7263.1|7261.3|7253.9|7252.1|548
1622556600000|2021-06-01 14:10:00|7263.3|7261.5|7258.4|7256.6|7263.4|7261.6|7258.1|7256.3|499
1622556900000|2021-06-01 14:15:00|7258.5|7256.7|7253.5|7251.7|7259.2|7257.4|7251.7|7249.9|507
1622557200000|2021-06-01 14:20:00|7253.6|7251.8|7256.5|7254.7|7257.6|7255.8|7252.4|7250.6|482
1622557500000|2021-06-01 14:25:00|7256.6|7254.8|7256.7|7254.9|7257.6|7255.8|7255.3|7253.5|401
1622557800000|2021-06-01 14:30:00|7256.8|7255|7260|7258.2|7260|7258.2|7255.6|7253.8|434
1622558100000|2021-06-01 14:35:00|7260.1|7258.3|7255.2|7253.4|7260.6|7258.8|7254.2|7252.4|395
1622558400000|2021-06-01 14:40:00|7255.3|7253.5|7253.4|7251.6|7257.7|7255.9|7253.3|7251.5|406
1622558700000|2021-06-01 14:45:00|7253.3|7251.5|7249.3|7247.5|7253.5|7251.7|7247.3|7245.1|522
1622559000000|2021-06-01 14:50:00|7249.4|7247.6|7255.5|7253.7|7255.7|7253.9|7249.4|7247.6|508
1622559300000|2021-06-01 14:55:00|7255.6|7253.8|7259.4|7257.6|7260.7|7258.9|7254.4|7252.5|442
1622559600000|2021-06-01 15:00:00|7259.7|7257.9|7257.5|7255.7|7259.9|7258.1|7256.4|7254.6|422
1622559900000|2021-06-01 15:05:00|7257.6|7255.8|7260.7|7258.9|7261.3|7259.5|7256.4|7254.6|376
1622560200000|2021-06-01 15:10:00|7260.8|7259|7261.9|7260.1|7262.2|7260.4|7260.6|7258.8|327
1622560500000|2021-06-01 15:15:00|7261.8|7260|7259.4|7257.6|7262|7260.2|7259.3|7257.5|287
1622560800000|2021-06-01 15:20:00|7259.3|7257.5|7261.3|7259.5|7262.2|7260.4|7259.3|7257.5|376
1622561100000|2021-06-01 15:25:00|7261.2|7259.4|7258.6|7256.8|7261.6|7259.8|7257.5|7255.7|309
1622561400000|2021-06-01 15:30:00|7258.5|7256.7|7257.8|7256|7259.3|7257.5|7257.5|7255.7|340
1622561700000|2021-06-01 15:35:00|7257.9|7256.1|7261.9|7260.1|7262.3|7260.5|7257.9|7256.1|367
1622562000000|2021-06-01 15:40:00|7261.8|7260|7262.1|7260.3|7262.4|7260.6|7260.3|7258.5|379
1622562300000|2021-06-01 15:45:00|7262|7260.2|7260.1|7258.3|7262.2|7260.4|7259.3|7257.5|327
1622562600000|2021-06-01 15:50:00|7260.2|7258.4|7259.5|7257.7|7260.3|7258.5|7257.5|7255.7|372
1622562900000|2021-06-01 15:55:00|7259.6|7257.8|7256.4|7254.6|7260.1|7258.3|7256.3|7254.5|342
1622563200000|2021-06-01 16:00:00|7256.3|7254.5|7255.4|7253.6|7256.6|7254.8|7254.1|7252.3|286
1622563500000|2021-06-01 16:05:00|7255.3|7253.5|7254.6|7252.8|7257.6|7255.8|7254.5|7252.7|338
1622563800000|2021-06-01 16:10:00|7254.5|7252.7|7253.5|7251.7|7255.3|7253.5|7252.8|7251|300
1622564100000|2021-06-01 16:15:00|7253.6|7251.8|7255.3|7253.5|7255.4|7253.6|7253.3|7251.5|241
1622564400000|2021-06-01 16:20:00|7255.4|7253.6|7253.2|7251.4|7256.7|7254.9|7253|7251.2|306
1622564700000|2021-06-01 16:25:00|7253.3|7251.5|7255.4|7253.6|7256.8|7255|7253|7251.2|471
1622565000000|2021-06-01 16:30:00|7255.3|7253.5|7254.6|7252.8|7256.1|7254.3|7254.3|7252.5|421
1622565300000|2021-06-01 16:35:00|7254.7|7252.9|7254.4|7252.6|7255|7253.2|7254.1|7252.3|251
1622565600000|2021-06-01 16:40:00|7254.6|7252.8|7255.1|7253.3|7255.8|7254|7253.5|7251.7|294
1622565900000|2021-06-01 16:45:00|7254.9|7253.1|7256.6|7254.8|7257.4|7255.6|7254.8|7253|276
1622566200000|2021-06-01 16:50:00|7256.7|7254.9|7256.1|7254.3|7257.3|7255.5|7255.5|7253.7|215
1622566500000|2021-06-01 16:55:00|7256.2|7254.4|7256.6|7254.8|7257.5|7255.7|7255.6|7253.8|229
1622566800000|2021-06-01 17:00:00|7256.5|7254.7|7255.5|7253.7|7256.8|7255|7255.5|7253.7|178
1622567100000|2021-06-01 17:05:00|7255.6|7253.8|7255|7253.2|7255.6|7253.8|7253.3|7251.5|310
1622567400000|2021-06-01 17:10:00|7254.6|7252.8|7253.6|7251.8|7254.7|7252.9|7253.3|7251.5|275
1622567700000|2021-06-01 17:15:00|7253.5|7251.7|7254.6|7252.8|7255.5|7253.7|7253.5|7251.7|156
1622568000000|2021-06-01 17:20:00|7254.7|7252.9|7255.4|7253.6|7255.6|7253.8|7253.9|7252.1|167
1622568300000|2021-06-01 17:25:00|7255.5|7253.7|7254.5|7252.7|7256.4|7254.6|7254.4|7252.6|190
1622568600000|2021-06-01 17:30:00|7254.4|7252.6|7255.6|7253.8|7256.1|7254.3|7254.4|7252.6|250
1622568900000|2021-06-01 17:35:00|7255.5|7253.7|7256.5|7254.7|7256.7|7254.9|7255.5|7253.7|184
1622569200000|2021-06-01 17:40:00|7256.4|7254.6|7255.7|7253.9|7256.5|7254.7|7254.4|7252.6|255
1622569500000|2021-06-01 17:45:00|7255.6|7253.8|7256.5|7254.7|7256.8|7255|7255.5|7253.7|231
1622569800000|2021-06-01 17:50:00|7256.4|7254.6|7256.6|7254.8|7256.8|7255|7256.3|7254.5|149
1622570100000|2021-06-01 17:55:00|7256.5|7254.7|7257.3|7255.5|7257.7|7255.9|7256.5|7254.7|250
1622570400000|2021-06-01 18:00:00|7257.4|7255.6|7257.8|7256|7257.8|7256|7256.5|7254.7|277
1622570700000|2021-06-01 18:05:00|7257.7|7255.9|7256.9|7253.9|7258.7|7256.9|7256.2|7253.8|212
1622571000000|2021-06-01 18:10:00|7256.8|7253.8|7256.3|7254.5|7257.2|7255.4|7256.1|7253.8|228
1622571300000|2021-06-01 18:15:00|7256.2|7254.4|7256.4|7254.6|7257.1|7255.3|7256.1|7254.3|168
1622571600000|2021-06-01 18:20:00|7256.3|7254.5|7256|7254.2|7257.1|7255.3|7254.9|7253.1|194
1622571900000|2021-06-01 18:25:00|7255.9|7254.1|7256.9|7255.1|7257.4|7255.6|7255.7|7253.9|188
1622572200000|2021-06-01 18:30:00|7256.8|7255|7256.3|7254.5|7257.2|7255.4|7255.6|7253.8|237
1622572500000|2021-06-01 18:35:00|7256.4|7254.6|7256.5|7254.7|7256.7|7254.9|7254.3|7252.5|243
1622572800000|2021-06-01 18:40:00|7256.6|7254.8|7257.5|7255.7|7257.8|7256|7256.4|7254.6|288
1622573100000|2021-06-01 18:45:00|7257.4|7255.6|7257.7|7255.9|7257.7|7255.9|7256.3|7254.5|320
1622573400000|2021-06-01 18:50:00|7257.6|7255.8|7256.9|7255.1|7257.9|7256.1|7256.4|7254.6|226
1622573700000|2021-06-01 18:55:00|7257|7255.2|7258.9|7255.9|7258.9|7256.4|7256.2|7254.2|216
1622574000000|2021-06-01 19:00:00|7258.6|7255.6|7257.8|7256|7259.2|7256.8|7257.4|7255|173
1622574300000|2021-06-01 19:05:00|7257.9|7256.1|7257.5|7255.7|7258.4|7256.6|7256.4|7254|183
1622574600000|2021-06-01 19:10:00|7257.6|7255.8|7256.1|7254.3|7257.6|7255.8|7256|7254.2|154
1622574900000|2021-06-01 19:15:00|7256.2|7254.4|7255.5|7253.7|7256.3|7254.5|7255.3|7253.5|94
1622575200000|2021-06-01 19:20:00|7255.4|7253.6|7255.2|7253.4|7256.1|7254.3|7255.1|7252.7|101
1622575500000|2021-06-01 19:25:00|7255.1|7253.3|7254.4|7252.6|7255.3|7253.5|7254|7252.2|109
1622575800000|2021-06-01 19:30:00|7254.3|7252.5|7252.6|7250.8|7254.4|7252.6|7251.8|7249.7|120
1622576100000|2021-06-01 19:35:00|7252.5|7250.7|7251.4|7249.6|7253|7251.2|7251.3|7249.5|114
1622576400000|2021-06-01 19:40:00|7251.3|7249.5|7251.5|7249.7|7252|7250.2|7250.8|7249|116
1622576700000|2021-06-01 19:45:00|7251.6|7249.8|7254.8|7253|7254.8|7253|7251.6|7249.8|139
1622577000000|2021-06-01 19:50:00|7254.5|7252.7|7255.6|7253.8|7255.6|7253.8|7253.4|7251.1|136
1622577300000|2021-06-01 19:55:00|7255.7|7253.9|7253.6|7251.8|7256.5|7254.6|7253.1|7251.3|232
1622577600000|2021-06-01 20:00:00|7253.8|7252|7254.1|7251.1|7254.2|7252.3|7251.4|7249.6|169
1622577900000|2021-06-01 20:05:00|7254|7251|7253.5|7251.7|7254.1|7251.9|7252.5|7250.1|126
1622578200000|2021-06-01 20:10:00|7253.6|7251.8|7253|7251.2|7253.6|7251.8|7252.6|7250.8|84
1622578500000|2021-06-01 20:15:00|7253.1|7251.3|7253.4|7251.6|7253.5|7251.7|7252.4|7250.6|64
1622578800000|2021-06-01 20:20:00|7253.3|7251.5|7252.6|7250.8|7254.2|7252|7252.4|7250.6|74
1622579100000|2021-06-01 20:25:00|7252.7|7250.9|7253|7251.2|7253.7|7251.3|7252.6|7250.6|42
1622579400000|2021-06-01 20:30:00|7252.7|7250.9|7252.4|7250.6|7253.2|7251.4|7252.3|7250|68
1622579700000|2021-06-01 20:35:00|7252.5|7250.7|7252.2|7250.4|7253.2|7250.8|7252.2|7250|63
1622580000000|2021-06-01 20:40:00|7252.3|7250.5|7251.5|7249.7|7252.4|7250.6|7251.2|7248.9|74
1622580300000|2021-06-01 20:45:00|7251.4|7249.6|7255|7252|7255.2|7252.8|7251.3|7248.5|163
1622580600000|2021-06-01 20:50:00|7255.1|7252.1|7254|7251|7255.2|7252.3|7253.4|7250.6|181
1622580900000|2021-06-01 20:55:00|7254.2|7251.2|7260.1|7256.1|7263.5|7259.5|7253.4|7250.4|373
1622581200000|2021-06-01 21:00:00|7258.8|7254.8|7256.9|7252.9|7263.5|7259.5|7256.9|7252.9|41
1622581500000|2021-06-01 21:05:00|7257.9|7253.9|7256.8|7252.8|7258.6|7254.6|7255.3|7251.3|123
1622581800000|2021-06-01 21:10:00|7256.7|7252.7|7255.7|7251.7|7257.6|7253.6|7254.7|7250.7|105
1622582100000|2021-06-01 21:15:00|7255.8|7251.8|7253.9|7249.9|7259.4|7255.4|7253.3|7249.3|123
1622582400000|2021-06-01 21:20:00|7254.1|7250.1|7255.8|7251.8|7256.5|7252.5|7253.9|7249.9|127
1622582700000|2021-06-01 21:25:00|7255.9|7251.9|7255.9|7252.9|7257.3|7253.8|7255|7251|269
1622583000000|2021-06-01 21:30:00|7256.1|7253.1|7256.9|7253.4|7258|7255|7255.9|7252.7|194
1622583300000|2021-06-01 21:35:00|7256.8|7253.5|7259.1|7255.1|7262.8|7258.8|7255.9|7252.9|220
1622583600000|2021-06-01 21:40:00|7258.8|7254.8|7259.2|7255.2|7265.9|7261.9|7258.3|7254.3|204
1622583900000|2021-06-01 21:45:00|7258.8|7254.8|7255.3|7251.3|7260|7256|7254.3|7250.3|264
1622584200000|2021-06-01 21:50:00|7255.1|7251.1|7257.3|7253.3|7257.8|7254.3|7254.9|7250.9|175
1622584500000|2021-06-01 21:55:00|7257.1|7253.1|7257.8|7254.3|7258.1|7254.8|7256.9|7252.9|133
1622584800000|2021-06-01 22:00:00|7257.9|7254.1|7254.7|7251.7|7258.4|7254.7|7254.1|7251|340
1622585100000|2021-06-01 22:05:00|7254.6|7251.6|7253|7250|7254.6|7251.6|7252|7249|182
1622585400000|2021-06-01 22:10:00|7253.1|7250.1|7253.9|7250.9|7255.1|7252.1|7252.8|7249.8|143
1622585700000|2021-06-01 22:15:00|7254|7251|7255.2|7252.2|7256.1|7253.1|7253.9|7250.9|84
1622586000000|2021-06-01 22:20:00|7255.1|7252.1|7254|7251|7255.1|7252.1|7253.9|7250.9|75
1622586300000|2021-06-01 22:25:00|7254.1|7251.1|7254.2|7251.2|7255.2|7252.2|7253.6|7250.8|78
1622586600000|2021-06-01 22:30:00|7254.1|7251.1|7253.9|7250.9|7254.6|7252|7252.8|7250|123
1622586900000|2021-06-01 22:35:00|7253.8|7250.8|7253.3|7250.3|7254|7251|7252.8|7249.8|86
1622587200000|2021-06-01 22:40:00|7253.8|7250.8|7253.7|7250.7|7254.4|7251.4|7251.8|7248.8|148
1622587500000|2021-06-01 22:45:00|7253.9|7250.9|7253.7|7250.7|7254.2|7251.2|7253.5|7250.5|69
1622587800000|2021-06-01 22:50:00|7253.8|7250.8|7251.2|7248.2|7253.9|7250.9|7250.8|7247.8|95
1622588100000|2021-06-01 22:55:00|7251.1|7248.1|7254.2|7251.2|7254.3|7251.3|7250.3|7247.3|105
1622588400000|2021-06-01 23:00:00|7254.3|7251.3|7255.3|7252.3|7256.4|7253.9|7251.8|7249.4|162
1622588700000|2021-06-01 23:05:00|7255.4|7252.4|7253.3|7251.5|7255.4|7252.9|7253.2|7251.4|79
1622589000000|2021-06-01 23:10:00|7253.4|7251.6|7254.1|7252.3|7254.4|7252.3|7253.3|7251.1|64
1622589300000|2021-06-01 23:15:00|7254|7252.2|7253.5|7251.7|7254|7252.2|7253.3|7251.5|68
1622589600000|2021-06-01 23:20:00|7253.4|7251.6|7252.6|7250.8|7254|7251.8|7252.5|7250.7|88
1622589900000|2021-06-01 23:25:00|7252.7|7250.9|7253.4|7251.6|7253.5|7251.7|7252.5|7250.7|63
1622590200000|2021-06-01 23:30:00|7253.5|7251.7|7254.4|7252.6|7254.6|7252.8|7253.2|7250.4|52
1622590500000|2021-06-01 23:35:00|7254.3|7252.5|7252.3|7250.5|7255|7252.6|7251.7|7249.9|85
1622590800000|2021-06-01 23:40:00|7252.2|7250.4|7251.7|7249.9|7253|7250.7|7250.1|7247.9|112
1622591100000|2021-06-01 23:45:00|7251.8|7250|7252|7250.2|7253.3|7250.8|7251.1|7249.3|103
1622591400000|2021-06-01 23:50:00|7252.6|7250.8|7254.1|7252.3|7254.2|7252.4|7252.4|7250.6|141
1622591700000|2021-06-01 23:55:00|7254|7252.2|7253.3|7251.5|7254.3|7252.5|7252.2|7250.4|162
1622592000000|2021-06-02 00:00:00|7253.2|7251.4|7252.4|7250.6|7254.2|7251.9|7250.9|7248.5|332
1622592300000|2021-06-02 00:05:00|7252.5|7250.7|7256.5|7254.7|7256.5|7254.7|7250.1|7248.3|285
1622592600000|2021-06-02 00:10:00|7256.6|7254.8|7258.9|7257.1|7258.9|7257.1|7256.1|7254.3|218
1622592900000|2021-06-02 00:15:00|7259|7257.2|7260.5|7258.7|7260.6|7258.8|7257.4|7255.6|237
1622593200000|2021-06-02 00:20:00|7260.4|7258.6|7258.2|7256.4|7260.6|7258.8|7257.3|7255.5|201
1622593500000|2021-06-02 00:25:00|7258.1|7256.3|7258.5|7256.7|7259.3|7257.5|7257.2|7255.4|230
1622593800000|2021-06-02 00:30:00|7258.4|7256.6|7256.4|7254.6|7258.5|7256.7|7255.3|7253.5|250
1622594100000|2021-06-02 00:35:00|7256.9|7255.1|7256.7|7254.9|7258|7256.2|7256.7|7254.9|168
1622594400000|2021-06-02 00:40:00|7256.6|7254.8|7258.1|7256.3|7258.5|7256.7|7256.2|7254.4|146
1622594700000|2021-06-02 00:45:00|7257.9|7256.1|7260.5|7258.7|7260.6|7258.8|7256.8|7255|205
1622595000000|2021-06-02 00:50:00|7260.3|7258.5|7259.5|7257.7|7260.6|7258.8|7258.6|7256.8|201
1622595300000|2021-06-02 00:55:00|7259.4|7257.6|7257.9|7256.1|7259.7|7257.6|7257.4|7255.3|181
1622595600000|2021-06-02 01:00:00|7257.5|7255.7|7260.3|7258.5|7260.4|7258.6|7257|7255.2|235
1622595900000|2021-06-02 01:05:00|7260.4|7258.6|7259.6|7257.8|7260.6|7258.8|7258.6|7256.7|213
1622596200000|2021-06-02 01:10:00|7259.7|7257.9|7260.3|7258.5|7260.5|7258.7|7258.6|7256.8|175
1622596500000|2021-06-02 01:15:00|7260.4|7258.6|7264.5|7262.7|7264.8|7263|7259.7|7257.9|185
1622596800000|2021-06-02 01:20:00|7264.4|7262.6|7262|7260.2|7264.5|7262.7|7261.2|7259.4|212
1622597100000|2021-06-02 01:25:00|7261.6|7259.8|7263.2|7259.2|7264.8|7261.7|7261.2|7258.8|271
1622597400000|2021-06-02 01:30:00|7263.1|7259.1|7260.3|7258.5|7266|7262.5|7258.8|7256.6|400
1622597700000|2021-06-02 01:35:00|7260.2|7258.4|7261.7|7259.9|7262.1|7260.2|7258.2|7256.4|318
1622598000000|2021-06-02 01:40:00|7261.6|7259.8|7266.8|7265|7266.8|7265|7261.3|7259.5|289
1622598300000|2021-06-02 01:45:00|7267|7265.2|7266.6|7264.8|7268|7266|7266.4|7264.6|230
1622598600000|2021-06-02 01:50:00|7266.7|7264.9|7266.5|7264.7|7267.8|7266|7265.8|7264|168
1622598900000|2021-06-02 01:55:00|7266.4|7264.6|7264.2|7262.4|7267.4|7265.6|7261.7|7259.9|251
1622599200000|2021-06-02 02:00:00|7264.1|7262.3|7263.6|7261.8|7264.2|7262.4|7262.6|7260.8|177
1622599500000|2021-06-02 02:05:00|7263.7|7261.9|7262.5|7260.7|7264.5|7262.7|7262.3|7260.5|162
1622599800000|2021-06-02 02:10:00|7262.4|7260.6|7263.6|7261.8|7264.2|7262.4|7262.2|7260.4|166
1622600100000|2021-06-02 02:15:00|7263.5|7261.7|7263.6|7261.8|7264.5|7262.7|7263.3|7261.5|154
1622600400000|2021-06-02 02:20:00|7263.5|7261.7|7270.5|7268.7|7271.2|7268.9|7263.5|7261.7|249
1622600700000|2021-06-02 02:25:00|7270.4|7268.6|7270.5|7268.7|7272.2|7269.9|7270.3|7268.5|178
1622601000000|2021-06-02 02:30:00|7270.4|7268.6|7273.3|7271.5|7273.4|7271.6|7270.4|7268.6|205
1622601300000|2021-06-02 02:35:00|7273.4|7271.6|7271.4|7269.6|7273.4|7271.6|7270.6|7268.8|165
1622601600000|2021-06-02 02:40:00|7271.3|7269.5|7270.6|7268.8|7271.4|7269.6|7270.3|7268.5|126
1622601900000|2021-06-02 02:45:00|7270.7|7268.9|7269.3|7267.5|7270.7|7268.9|7268.4|7266.6|168
1622602200000|2021-06-02 02:50:00|7269.2|7267.4|7268.5|7266.7|7270.3|7268.5|7268.2|7266.4|151
1622602500000|2021-06-02 02:55:00|7268.6|7266.8|7266.2|7264.4|7268.7|7266.9|7265.5|7263.7|187
1622602800000|2021-06-02 03:00:00|7266.3|7264.5|7266.4|7264.6|7267.5|7265.7|7266.3|7264.5|207
1622603100000|2021-06-02 03:05:00|7266.5|7264.7|7266.8|7265|7267.9|7266.1|7266.3|7264.5|123
1622603400000|2021-06-02 03:10:00|7266.9|7265.1|7265.4|7263.6|7266.9|7265.1|7265.3|7263.5|116
1622603700000|2021-06-02 03:15:00|7265.5|7263.7|7265.4|7263.6|7267.2|7265.4|7265.4|7263.6|139
1622604000000|2021-06-02 03:20:00|7265.5|7263.7|7265.3|7263.5|7266.4|7264.6|7264.3|7262.5|154
1622604300000|2021-06-02 03:25:00|7265.2|7263.4|7262.6|7260.8|7265.2|7263.4|7262.1|7260.3|179
1622604600000|2021-06-02 03:30:00|7262.5|7260.7|7262.3|7260.5|7263.4|7261.6|7262.1|7260.3|159
1622604900000|2021-06-02 03:35:00|7262.4|7260.6|7262.5|7260.7|7263.3|7261.5|7262.1|7260.3|171
1622605200000|2021-06-02 03:40:00|7262.6|7260.8|7263.4|7261.6|7263.7|7261.9|7262.5|7260.7|126
1622605500000|2021-06-02 03:45:00|7263.5|7261.7|7264.5|7262.7|7264.9|7263.1|7263.4|7261.6|74
1622605800000|2021-06-02 03:50:00|7264.6|7262.8|7264.5|7262.7|7265.2|7263.4|7264.3|7262.5|96
1622606100000|2021-06-02 03:55:00|7264.6|7262.8|7264.4|7262.6|7264.7|7262.9|7264.3|7262.5|72
1622606400000|2021-06-02 04:00:00|7264.5|7262.7|7262.3|7260.5|7264.5|7262.7|7261.8|7259.5|118
1622606700000|2021-06-02 04:05:00|7262.2|7260.4|7259|7257.2|7262.3|7260.5|7259|7257.2|170
1622607000000|2021-06-02 04:10:00|7259.1|7257.3|7258.4|7256.6|7259.1|7257.3|7257.3|7255.5|161
1622607300000|2021-06-02 04:15:00|7258.5|7256.7|7254.4|7252.6|7258.6|7256.8|7254.3|7252.5|165
1622607600000|2021-06-02 04:20:00|7254.5|7252.7|7255.3|7253.5|7255.6|7253.8|7254.2|7252.4|120
1622607900000|2021-06-02 04:25:00|7255.4|7253.6|7255.6|7253.8|7255.6|7253.8|7253.2|7251.4|201
1622608200000|2021-06-02 04:30:00|7255.7|7253.9|7254.5|7252.7|7255.8|7254|7254.3|7252.5|172
1622608500000|2021-06-02 04:35:00|7254.6|7252.8|7255.2|7253.4|7255.3|7253.5|7254.4|7252.6|121
1622608800000|2021-06-02 04:40:00|7255.3|7253.5|7256.3|7254.5|7256.5|7254.7|7255.2|7253.4|116
1622609100000|2021-06-02 04:45:00|7256.2|7254.4|7252.9|7251.1|7256.3|7254.5|7252.9|7251.1|156
1622609400000|2021-06-02 04:50:00|7253|7251.2|7252.3|7250.5|7253.3|7251.5|7251.2|7249.4|212
1622609700000|2021-06-02 04:55:00|7252.2|7250.4|7248.1|7246.3|7252.3|7250.5|7247.7|7245.9|175
1622610000000|2021-06-02 05:00:00|7248.3|7246.5|7244.4|7242.6|7248.4|7246.6|7244.4|7242.6|210
1622610300000|2021-06-02 05:05:00|7244.5|7242.7|7248.7|7246.9|7249.4|7247.6|7244.5|7242.7|259
1622610600000|2021-06-02 05:10:00|7248.8|7247|7246.7|7244.9|7249.4|7247.6|7246.6|7244.8|207
1622610900000|2021-06-02 05:15:00|7246.6|7244.8|7247.9|7246.1|7248.7|7246.9|7246.6|7244.8|267
1622611200000|2021-06-02 05:20:00|7248|7246.2|7248.1|7246.3|7249.6|7247.8|7247.5|7245.7|152
1622611500000|2021-06-02 05:25:00|7248|7246.2|7247.5|7245.7|7249.7|7247.9|7247.4|7245.6|192
1622611800000|2021-06-02 05:30:00|7247.4|7245.6|7245.9|7244.1|7248.1|7246.3|7244.4|7242.2|208
1622612100000|2021-06-02 05:35:00|7245.8|7244|7245.9|7244.1|7246.5|7244.7|7243.3|7241|239
1622612400000|2021-06-02 05:40:00|7245.7|7243.9|7246|7244.2|7246.7|7244.8|7244.8|7243|198
1622612700000|2021-06-02 05:45:00|7246.1|7244.3|7246.4|7244.6|7247.6|7245.8|7245.5|7243.7|156
1622613000000|2021-06-02 05:50:00|7246.5|7244.7|7245.5|7243.7|7246.7|7244.9|7245.3|7243.5|134
1622613300000|2021-06-02 05:55:00|7245.4|7243.6|7240|7237|7245.5|7243.7|7239.7|7237|211
1622613600000|2021-06-02 06:00:00|7239.9|7236.9|7234.4|7232.6|7239.9|7237.6|7233.5|7231|492
1622613900000|2021-06-02 06:05:00|7234.5|7232.7|7233.9|7232.1|7238.3|7236.5|7233.3|7231.5|440
1622614200000|2021-06-02 06:10:00|7234|7232.2|7235.5|7233.7|7238.8|7237|7232.5|7230.7|382
1622614500000|2021-06-02 06:15:00|7235.6|7233.8|7234.8|7233|7237.7|7235.9|7232.6|7230.8|347
1622614800000|2021-06-02 06:20:00|7234.6|7232.8|7235.4|7233.6|7237|7235.2|7234.4|7232.6|375
1622615100000|2021-06-02 06:25:00|7235.3|7233.5|7235.9|7234.1|7237.4|7235.4|7233|7230.5|394
1622615400000|2021-06-02 06:30:00|7236|7234.2|7234.3|7232.5|7238.2|7236.1|7234|7231.5|350
1622615700000|2021-06-02 06:35:00|7234.2|7232.4|7226.8|7225|7234.4|7232.6|7226.3|7224.2|392
1622616000000|2021-06-02 06:40:00|7226.7|7224.9|7227.5|7225.7|7229.1|7226.3|7224.4|7222|364
1622616300000|2021-06-02 06:45:00|7227.4|7225.6|7230.5|7228.7|7231.1|7228.8|7227.2|7224.9|361
1622616600000|2021-06-02 06:50:00|7230.4|7228.6|7231.5|7229.7|7233|7231.2|7229.4|7227.5|309
1622616900000|2021-06-02 06:55:00|7231.4|7229.6|7230.8|7229|7231.7|7229.9|7229.3|7227.2|306
1622617200000|2021-06-02 07:00:00|7230.5|7228.7|7230.7|7228.9|7231.6|7229.8|7226.1|7224.3|468
1622617500000|2021-06-02 07:05:00|7230.5|7228.7|7233.2|7231.4|7233.5|7231.7|7228.9|7227.1|423
1622617800000|2021-06-02 07:10:00|7233.1|7231.3|7232.6|7230.8|7234.2|7232.4|7231.3|7229.5|355
1622618100000|2021-06-02 07:15:00|7232.7|7230.9|7235.4|7233.6|7235.7|7233.9|7231.8|7229.6|313
1622618400000|2021-06-02 07:20:00|7235.3|7233.5|7232.2|7230.4|7235.4|7233.6|7231.7|7229.4|470
1622618700000|2021-06-02 07:25:00|7231.9|7230.1|7227.8|7226|7232.8|7231|7227.3|7225.5|400
1622619000000|2021-06-02 07:30:00|7227.9|7226.1|7230.9|7229.1|7232.2|7230.4|7225.2|7223.4|373
1622619300000|2021-06-02 07:35:00|7230.8|7229|7233.5|7231.7|7233.5|7231.7|7228.3|7226.5|383
1622619600000|2021-06-02 07:40:00|7233.6|7231.8|7231.9|7230.1|7233.7|7231.9|7231.3|7229.5|331
1622619900000|2021-06-02 07:45:00|7232.1|7230.3|7230.5|7228.7|7232.2|7230.4|7227.8|7226|365
1622620200000|2021-06-02 07:50:00|7230.4|7228.6|7228.5|7226.7|7230.8|7229|7225.8|7224|330
1622620500000|2021-06-02 07:55:00|7228.4|7226.6|7229.4|7227.6|7230.4|7228.3|7224.4|7222.6|355
1622620800000|2021-06-02 08:00:00|7229.5|7227.7|7234.6|7232.8|7234.8|7233|7229.5|7227.7|310
1622621100000|2021-06-02 08:05:00|7234.7|7232.9|7233.9|7232.1|7234.7|7232.9|7231.3|7229|351
1622621400000|2021-06-02 08:10:00|7234|7232.2|7234.5|7232.7|7236.1|7234.3|7232.7|7230.9|302
1622621700000|2021-06-02 08:15:00|7234.6|7232.8|7231.6|7229.8|7234.8|7233|7229.3|7226.9|364
1622622000000|2021-06-02 08:20:00|7231.5|7229.7|7232.8|7231|7232.9|7231.1|7229.3|7227.5|427
1622622300000|2021-06-02 08:25:00|7232.7|7230.9|7232.7|7230.9|7233.9|7232.1|7232.2|7230.4|213
1622622600000|2021-06-02 08:30:00|7232.6|7230.8|7231.4|7229.6|7232.8|7231|7231.1|7229.3|259
1622622900000|2021-06-02 08:35:00|7231.5|7229.7|7228.1|7226.3|7231.7|7229.9|7226.3|7224.5|390
1622623200000|2021-06-02 08:40:00|7228|7226.2|7231.3|7229.5|7231.9|7229.9|7227.3|7225.5|353
1622623500000|2021-06-02 08:45:00|7231.2|7229.4|7227.7|7225.9|7231.2|7229.4|7227.7|7225.9|301
1622623800000|2021-06-02 08:50:00|7227.8|7226|7226.3|7224.5|7228.1|7226.2|7225.2|7223.4|347
1622624100000|2021-06-02 08:55:00|7226.2|7224.4|7224.8|7223|7226.3|7224.5|7222.1|7219.7|393
1622624400000|2021-06-02 09:00:00|7224.7|7222.9|7223.9|7222.1|7225.1|7223.3|7222.4|7220.6|330
1622624700000|2021-06-02 09:05:00|7224|7222.2|7222.3|7220.5|7224.4|7222.6|7221.4|7219.6|317
1622625000000|2021-06-02 09:10:00|7222.2|7220.4|7224.4|7222.6|7224.8|7223|7221.1|7219.3|286
1622625300000|2021-06-02 09:15:00|7224.3|7222.5|7226|7224.2|7226.6|7224.8|7223.3|7221.5|295
1622625600000|2021-06-02 09:20:00|7225.9|7224.1|7225.3|7223.5|7227.4|7225.6|7224.5|7222.7|358
1622625900000|2021-06-02 09:25:00|7225.2|7223.4|7222.2|7220.4|7225.3|7223.5|7222|7220.2|315
1622626200000|2021-06-02 09:30:00|7222.3|7220.5|7217.3|7215.5|7222.3|7220.5|7215.7|7213.9|492
1622626500000|2021-06-02 09:35:00|7217.4|7215.6|7216.6|7214.8|7219.8|7217.5|7216.4|7214.6|366
1622626800000|2021-06-02 09:40:00|7216.5|7214.7|7218.6|7216.8|7219.4|7217.6|7215.7|7213.9|357
1622627100000|2021-06-02 09:45:00|7218.7|7216.9|7221.6|7219.8|7222.7|7220.9|7218.6|7216.8|357
1622627400000|2021-06-02 09:50:00|7221.5|7219.7|7224.7|7222.9|7224.9|7223.1|7221|7219.2|307
1622627700000|2021-06-02 09:55:00|7224.6|7222.8|7222.6|7220.8|7224.7|7222.9|7221.6|7219.8|310
1622628000000|2021-06-02 10:00:00|7222.5|7220.7|7221.5|7219.7|7222.5|7220.7|7219.4|7217.3|352
1622628300000|2021-06-02 10:05:00|7221.7|7219.9|7221.6|7219.8|7221.7|7219.9|7219.4|7217.6|316
1622628600000|2021-06-02 10:10:00|7221.5|7219.7|7222.1|7220.3|7222.1|7220.3|7220.2|7218.1|323
1622628900000|2021-06-02 10:15:00|7222|7220.2|7220|7218.2|7222|7220.2|7218.6|7216.8|336
1622629200000|2021-06-02 10:20:00|7220.1|7218.3|7220.2|7218.4|7220.7|7218.9|7218.3|7216.5|317
1622629500000|2021-06-02 10:25:00|7220.1|7218.3|7221.4|7219.6|7222.1|7219.9|7219.7|7217.9|348
1622629800000|2021-06-02 10:30:00|7221.3|7219.5|7221.2|7219.4|7222.3|7220.5|7219.8|7218|303
1622630100000|2021-06-02 10:35:00|7221.1|7219.3|7221.3|7219.5|7222.3|7220.5|7220|7218.2|295
1622630400000|2021-06-02 10:40:00|7221.5|7219.7|7219.5|7217.7|7221.9|7220.1|7218.7|7216.9|265
1622630700000|2021-06-02 10:45:00|7219.4|7217.6|7217.3|7215.5|7220.1|7217.9|7217.3|7215.5|252
1622631000000|2021-06-02 10:50:00|7217.4|7215.6|7217.6|7215.8|7219.1|7217.2|7216.3|7214.5|317
1622631300000|2021-06-02 10:55:00|7217.5|7215.7|7215|7212|7217.5|7215.7|7214|7211.9|242
1622631600000|2021-06-02 11:00:00|7214.9|7211.9|7214.4|7212.6|7215.2|7213.4|7213.2|7211|310
1622631900000|2021-06-02 11:05:00|7214.5|7212.7|7213|7211.2|7216.1|7214.3|7212.4|7210|256
1622632200000|2021-06-02 11:10:00|7212.9|7211.1|7212.6|7210.8|7214.8|7213|7211.8|7210|323
1622632500000|2021-06-02 11:15:00|7212.8|7211|7211.8|7210|7213.6|7211.8|7209.9|7208.1|374
1622632800000|2021-06-02 11:20:00|7211.7|7209.9|7212.7|7210.9|7212.9|7211.1|7210|7207.5|372
1622633100000|2021-06-02 11:25:00|7212.6|7210.8|7211.7|7209.9|7214.7|7212.9|7211.5|7209.7|391
1622633400000|2021-06-02 11:30:00|7211.6|7209.8|7213.4|7211.6|7213.9|7212.1|7211.3|7209.5|371
1622633700000|2021-06-02 11:35:00|7213.6|7211.8|7216.6|7214.8|7217.6|7215.8|7213.3|7211.5|287
1622634000000|2021-06-02 11:40:00|7216.5|7214.7|7220.7|7218.9|7220.8|7219|7215.2|7213.4|307
1622634300000|2021-06-02 11:45:00|7220.8|7219|7226.4|7224.6|7226.6|7224.8|7220.6|7218.8|301
1622634600000|2021-06-02 11:50:00|7226.3|7224.5|7225.5|7223.7|7227.8|7226|7225.3|7223.5|291
1622634900000|2021-06-02 11:55:00|7225.6|7223.8|7228.9|7227.1|7229.4|7227.6|7225.3|7223.5|286
1622635200000|2021-06-02 12:00:00|7229|7227.2|7231.2|7229.4|7233.2|7231.4|7229|7227.2|422
1622635500000|2021-06-02 12:05:00|7231.1|7229.3|7232.3|7230.5|7233|7231.2|7228.3|7226.5|365
1622635800000|2021-06-02 12:10:00|7232.4|7230.6|7235.9|7232.9|7236|7233.6|7232.1|7230.3|299
1622636100000|2021-06-02 12:15:00|7236|7233|7238.4|7236.6|7239.9|7238.1|7235.2|7232.9|311
1622636400000|2021-06-02 12:20:00|7238.3|7236.5|7237.7|7235.9|7238.9|7237.1|7236.1|7234.3|369
1622636700000|2021-06-02 12:25:00|7237.8|7236|7239.2|7237.4|7241.1|7239.3|7236.5|7234.7|421
1622637000000|2021-06-02 12:30:00|7239.5|7237.7|7237.1|7235.3|7240.5|7238.7|7236.5|7234.7|352
1622637300000|2021-06-02 12:35:00|7237.3|7235.5|7236.3|7234.5|7239.4|7237.6|7234.9|7233.1|346
1622637600000|2021-06-02 12:40:00|7236.8|7235|7237.3|7235.5|7237.7|7235.9|7235.1|7233.3|296
1622637900000|2021-06-02 12:45:00|7237.2|7235.4|7240.2|7238.4|7240.9|7239.1|7237.2|7235.4|349
1622638200000|2021-06-02 12:50:00|7240.3|7238.5|7239.4|7237.6|7240.5|7238.7|7237.3|7235.5|298
1622638500000|2021-06-02 12:55:00|7239.3|7237.5|7239.3|7237.5|7242|7240.2|7238.9|7237.1|295
1622638800000|2021-06-02 13:00:00|7239.4|7237.6|7242.4|7240.6|7242.5|7240.7|7239.3|7237.5|329
1622639100000|2021-06-02 13:05:00|7242.5|7240.7|7243.4|7241.6|7244.4|7242.6|7242.1|7240.3|312
1622639400000|2021-06-02 13:10:00|7243.2|7241.4|7239.5|7237.7|7243.3|7241.5|7239.3|7237.5|303
1622639700000|2021-06-02 13:15:00|7239.9|7238.1|7238.1|7236.3|7239.9|7238.1|7237.4|7235.6|220
1622640000000|2021-06-02 13:20:00|7238.2|7236.4|7234.7|7232.9|7238.2|7236.4|7234.1|7232.3|266
1622640300000|2021-06-02 13:25:00|7235.1|7233.3|7234.1|7232.3|7235.2|7233.4|7233|7231.2|174
1622640600000|2021-06-02 13:30:00|7233.7|7231.9|7237.4|7235.6|7237.5|7235.7|7231.4|7229.6|347
1622640900000|2021-06-02 13:35:00|7237.3|7235.5|7240.3|7238.5|7241.4|7239.6|7236.3|7234.5|422
1622641200000|2021-06-02 13:40:00|7240.4|7238.6|7242.1|7240.3|7244.6|7242.8|7240.1|7238.3|432
1622641500000|2021-06-02 13:45:00|7242.2|7240.4|7243.4|7241.6|7245.5|7243.7|7242.1|7240.3|390
1622641800000|2021-06-02 13:50:00|7243.5|7241.7|7240.2|7238.4|7244.5|7242.7|7240|7238.2|390
1622642100000|2021-06-02 13:55:00|7240.1|7238.3|7240.4|7238.6|7241.7|7239.9|7238.3|7236.5|377
1622642400000|2021-06-02 14:00:00|7240.5|7238.7|7242.3|7240.5|7242.6|7240.8|7238.5|7236.7|428
1622642700000|2021-06-02 14:05:00|7242.2|7240.4|7242.6|7240.8|7243.5|7241.7|7240.7|7238.9|340
1622643000000|2021-06-02 14:10:00|7242.4|7240.6|7239.3|7237.5|7242.4|7240.6|7238.5|7236.7|349
1622643300000|2021-06-02 14:15:00|7239.5|7237.7|7240.7|7238.9|7242.3|7240.5|7239.4|7237.6|321
1622643600000|2021-06-02 14:20:00|7240.8|7239|7244.7|7242.9|7245.4|7243.1|7240.6|7238.8|275
1622643900000|2021-06-02 14:25:00|7244.9|7243.1|7244.4|7242.6|7247|7245.2|7244.1|7242.3|416
1622644200000|2021-06-02 14:30:00|7244.7|7242.9|7243.1|7241.3|7246.2|7244.4|7243|7241.2|320
1622644500000|2021-06-02 14:35:00|7243.2|7241.4|7244.7|7242.9|7245|7243.2|7242.4|7239.8|350
1622644800000|2021-06-02 14:40:00|7244.8|7243|7245.6|7243.8|7247.8|7245.9|7244.8|7242.5|288
1622645100000|2021-06-02 14:45:00|7245.8|7244|7243.9|7242.1|7247.6|7245.4|7243.4|7241.6|376
1622645400000|2021-06-02 14:50:00|7243.8|7242|7243.9|7242.1|7244.9|7242.9|7241.8|7239.6|350
1622645700000|2021-06-02 14:55:00|7243.8|7242|7245.8|7244|7246.1|7244.3|7242|7239.8|410
1622646000000|2021-06-02 15:00:00|7245.9|7244.1|7245.2|7243.4|7246.5|7244.7|7243.7|7241.9|344
1622646300000|2021-06-02 15:05:00|7245.3|7243.5|7244.2|7242.4|7245.7|7243.9|7243.1|7241.3|217
1622646600000|2021-06-02 15:10:00|7244.3|7242.5|7247.6|7245.8|7248.1|7246.3|7244.2|7242.4|220
1622646900000|2021-06-02 15:15:00|7247.9|7244.9|7250.1|7248.3|7250.3|7248.5|7247.7|7244.9|341
1622647200000|2021-06-02 15:20:00|7249.7|7247.9|7246.5|7244.7|7249.7|7247.9|7246.1|7244.3|200
1622647500000|2021-06-02 15:25:00|7246.4|7244.6|7246.4|7244.6|7247.4|7245.6|7245.9|7244.1|203
1622647800000|2021-06-02 15:30:00|7247.1|7245.3|7247.1|7245.3|7247.8|7246|7246.5|7244.7|226
1622648100000|2021-06-02 15:35:00|7247|7245.2|7247.9|7246.1|7248.5|7246.7|7246.6|7244.8|213
1622648400000|2021-06-02 15:40:00|7248|7246.2|7247.3|7245.5|7248.3|7246.5|7246.7|7244.9|201
1622648700000|2021-06-02 15:45:00|7247.4|7245.6|7245.9|7244.1|7247.5|7245.7|7245.6|7243.8|193
1622649000000|2021-06-02 15:50:00|7246|7244.2|7244.5|7242.7|7246.3|7244.5|7244.3|7242.5|216
1622649300000|2021-06-02 15:55:00|7244.4|7242.6|7244.3|7242.5|7245.1|7243.3|7243.7|7241.9|168
1622649600000|2021-06-02 16:00:00|7244.5|7242.7|7243|7241.2|7244.5|7242.7|7242.9|7241.1|190
1622649900000|2021-06-02 16:05:00|7242.9|7241.1|7240.9|7239.1|7243.2|7241.4|7240.3|7238.5|231
1622650200000|2021-06-02 16:10:00|7241|7239.2|7237.1|7235.3|7241.1|7239.3|7237|7235.2|222
1622650500000|2021-06-02 16:15:00|7237.2|7235.4|7236|7234.2|7238.3|7236.5|7236|7234.2|216
1622650800000|2021-06-02 16:20:00|7236.1|7234.3|7234.1|7232.3|7236.4|7234.6|7233.8|7232|225
1622651100000|2021-06-02 16:25:00|7234.2|7232.4|7234.1|7232.3|7234.3|7232.5|7233|7231.2|174
1622651400000|2021-06-02 16:30:00|7234|7232.2|7234.1|7232.3|7234.5|7232.7|7233.4|7231.6|172
1622651700000|2021-06-02 16:35:00|7234|7232.2|7236.9|7235.1|7237.6|7235.8|7233.8|7232|190
1622652000000|2021-06-02 16:40:00|7236.8|7235|7236.8|7235|7237.9|7236.1|7236.3|7234.5|188
1622652300000|2021-06-02 16:45:00|7236.7|7234.9|7236.5|7234.7|7238|7236.2|7235.8|7234|208
1622652600000|2021-06-02 16:50:00|7236.4|7234.6|7236.2|7234.4|7237.2|7235.4|7235.4|7233.6|160
1622652900000|2021-06-02 16:55:00|7236.4|7234.6|7237.4|7235.6|7237.5|7235.7|7236.1|7234.3|181
1622653200000|2021-06-02 17:00:00|7237.5|7235.7|7239.2|7237.4|7239.2|7237.4|7237.3|7235.5|137
1622653500000|2021-06-02 17:05:00|7239.1|7237.3|7238.1|7236.3|7239.2|7237.4|7237.9|7236.1|126
1622653800000|2021-06-02 17:10:00|7238|7236.2|7236.2|7234.4|7238.6|7236.8|7236.1|7234.3|142
1622654100000|2021-06-02 17:15:00|7236.3|7234.5|7235.3|7233.5|7236.4|7234.6|7235.1|7233.3|110
1622654400000|2021-06-02 17:20:00|7235.2|7233.4|7231.3|7229.5|7235.3|7233.5|7231.2|7229.4|250
1622654700000|2021-06-02 17:25:00|7230.9|7229.1|7232.8|7231|7233.6|7231.8|7230.3|7228.5|160
1622655000000|2021-06-02 17:30:00|7233|7231.2|7232.9|7231.1|7233.7|7231.9|7232.2|7230.4|152
1622655300000|2021-06-02 17:35:00|7233|7231.2|7233.4|7231.6|7233.5|7231.7|7231.7|7229.9|163
1622655600000|2021-06-02 17:40:00|7233.3|7231.5|7233|7231.2|7233.5|7231.7|7232.1|7229.7|245
1622655900000|2021-06-02 17:45:00|7233.2|7231.4|7231.5|7229.7|7233.5|7231.7|7230.5|7228.7|270
1622656200000|2021-06-02 17:50:00|7231.6|7229.8|7233.4|7231.6|7233.6|7231.8|7231|7229.2|162
1622656500000|2021-06-02 17:55:00|7233.3|7231.5|7233.8|7232|7234.6|7232.8|7232.3|7230.5|124
1622656800000|2021-06-02 18:00:00|7233.7|7231.9|7234.4|7232.6|7236.5|7234.7|7233.7|7231.8|235
1622657100000|2021-06-02 18:05:00|7234.5|7232.7|7235|7233.2|7236.6|7234.8|7233.8|7232|295
1622657400000|2021-06-02 18:10:00|7235.2|7233.4|7232.2|7230.4|7235.6|7233.8|7231.7|7229.9|310
1622657700000|2021-06-02 18:15:00|7232.4|7230.6|7233.8|7232|7235.5|7233.7|7231.7|7229.9|295
1622658000000|2021-06-02 18:20:00|7233.6|7231.8|7235.7|7233.9|7235.8|7234|7233.4|7231.6|228
1622658300000|2021-06-02 18:25:00|7235.8|7234|7235.8|7234|7237.3|7235.5|7235.2|7233.4|178
1622658600000|2021-06-02 18:30:00|7235.6|7233.8|7232.5|7230.7|7236|7234.2|7232.4|7230.6|283
1622658900000|2021-06-02 18:35:00|7232.6|7230.8|7232.4|7230.6|7233.5|7231.7|7231.3|7228.9|158
1622659200000|2021-06-02 18:40:00|7232.3|7230.5|7233.2|7231.4|7233.6|7231.8|7232.3|7230.5|209
1622659500000|2021-06-02 18:45:00|7233.3|7231.5|7235.2|7233.4|7235.5|7233.7|7232.5|7230.7|321
1622659800000|2021-06-02 18:50:00|7235.3|7233.5|7236|7234.2|7236|7234.2|7234.4|7232.6|184
1622660100000|2021-06-02 18:55:00|7236.5|7234.7|7238.9|7235.9|7239.2|7236.9|7236.4|7234.6|193
1622660400000|2021-06-02 19:00:00|7239|7236|7238.3|7236.5|7239.2|7236.8|7237|7235|153
1622660700000|2021-06-02 19:05:00|7238.4|7236.6|7237.2|7235.4|7238.5|7236.7|7236.2|7234.4|102
1622661000000|2021-06-02 19:10:00|7237.3|7235.5|7237.4|7235.6|7238.5|7236.7|7237.3|7235.1|100
1622661300000|2021-06-02 19:15:00|7237.5|7235.7|7238.9|7237.1|7239.9|7237.7|7237.3|7235.5|119
1622661600000|2021-06-02 19:20:00|7238.8|7237|7239|7237.2|7240.4|7238.6|7238.1|7236.3|129
1622661900000|2021-06-02 19:25:00|7239.1|7237.3|7239.3|7237.5|7239.4|7237.6|7238.7|7236.9|66
1622662200000|2021-06-02 19:30:00|7239.4|7237.6|7238.4|7236.6|7239.6|7237.8|7238.4|7236.6|51
1622662500000|2021-06-02 19:35:00|7238.5|7236.7|7237.3|7235.5|7238.5|7236.7|7236.4|7234.6|152
1622662800000|2021-06-02 19:40:00|7237.2|7235.4|7237.5|7235.7|7237.6|7235.8|7236.8|7235|84
1622663100000|2021-06-02 19:45:00|7237.4|7235.6|7237.3|7235.5|7237.9|7235.7|7236.5|7234.7|78
1622663400000|2021-06-02 19:50:00|7237.4|7235.6|7238.4|7236.6|7238.6|7236.8|7236.8|7235|119
1622663700000|2021-06-02 19:55:00|7238.5|7236.7|7237.3|7235.5|7238.7|7236.9|7237.1|7235.3|191
1622664000000|2021-06-02 20:00:00|7237.4|7235.6|7234.4|7232.6|7237.4|7235.6|7233.5|7231|165
1622664300000|2021-06-02 20:05:00|7234.5|7232.7|7235.6|7233.8|7235.7|7233.9|7234.4|7232|104
1622664600000|2021-06-02 20:10:00|7235.5|7233.7|7235.4|7233.6|7236.2|7234.1|7235.3|7233.2|92
1622664900000|2021-06-02 20:15:00|7235.5|7233.7|7235.5|7233.7|7235.7|7233.9|7235.4|7233.6|48
1622665200000|2021-06-02 20:20:00|7235.6|7233.8|7236.6|7234.8|7236.8|7235|7235.6|7233.8|56
1622665500000|2021-06-02 20:25:00|7236.7|7234.9|7236.3|7234.5|7236.7|7234.9|7236.2|7234.4|71
1622665800000|2021-06-02 20:30:00|7236.4|7234.6|7233.4|7231.6|7236.4|7234.6|7232.2|7229.8|153
1622666100000|2021-06-02 20:35:00|7233.3|7231.5|7232.8|7231|7233.5|7231.7|7232.3|7230.1|84
1622666400000|2021-06-02 20:40:00|7232.7|7230.9|7233.6|7231.8|7233.7|7231.9|7232.5|7230.7|76
1622666700000|2021-06-02 20:45:00|7233.7|7231.9|7236.8|7233.8|7237.3|7234.8|7233.4|7231.2|126
1622667000000|2021-06-02 20:50:00|7236.7|7233.7|7236.5|7233.5|7237.4|7234.9|7236.1|7233.3|124
1622667300000|2021-06-02 20:55:00|7236.6|7233.6|7240.7|7236.7|7240.7|7236.7|7236.6|7233.6|129
1622667600000|2021-06-02 21:00:00|7240.8|7236.8|7241.6|7237.6|7242.4|7238.4|7240.8|7236.8|26
1622667900000|2021-06-02 21:05:00|7242|7238|7241.1|7237.1|7242.6|7238.6|7239.4|7235.4|71
1622668200000|2021-06-02 21:10:00|7240.2|7236.2|7240.3|7236.3|7241.6|7237.6|7239.5|7235.9|120
1622668500000|2021-06-02 21:15:00|7240.2|7236.2|7240.6|7236.8|7241.1|7237.1|7239.2|7235.7|69
1622668800000|2021-06-02 21:20:00|7240.3|7236.3|7240.4|7236.4|7242|7238.2|7238.7|7235.4|184
1622669100000|2021-06-02 21:25:00|7240.3|7236.3|7240.4|7236.4|7241.9|7238.3|7239.3|7235.3|137
1622669400000|2021-06-02 21:30:00|7240.6|7236.6|7240.6|7236.6|7241.8|7237.9|7239.7|7236.1|125
1622669700000|2021-06-02 21:35:00|7240.8|7236.8|7239.7|7235.7|7241.3|7238|7239.5|7235.6|141
1622670000000|2021-06-02 21:40:00|7239.6|7235.6|7238.7|7235.6|7240.2|7236.7|7238.2|7234.8|167
1622670300000|2021-06-02 21:45:00|7238.8|7235.7|7238.6|7235.4|7240|7236.6|7238.4|7235|196
1622670600000|2021-06-02 21:50:00|7238.8|7235.5|7239.4|7235.6|7239.6|7236.4|7238.1|7235.1|141
1622670900000|2021-06-02 21:55:00|7239.3|7235.7|7239.1|7236.1|7239.5|7236.4|7238.2|7235.2|133
1622671200000|2021-06-02 22:00:00|7239|7236|7238.2|7235.2|7240.2|7236.5|7238.1|7235.1|197
1622671500000|2021-06-02 22:05:00|7238.3|7235.3|7237.7|7234.7|7238.4|7235.4|7237|7234|145
1622671800000|2021-06-02 22:10:00|7237.6|7234.6|7236.9|7233.9|7238|7235|7236|7233|111
1622672100000|2021-06-02 22:15:00|7236.6|7233.6|7237.9|7234.9|7238.2|7235.2|7236.6|7233.6|92
1622672400000|2021-06-02 22:20:00|7238|7235|7237.8|7234.8|7238.1|7235.1|7237.6|7234.6|83
1622672700000|2021-06-02 22:25:00|7237.9|7234.9|7237.9|7234.9|7238.2|7235.7|7237.3|7234.5|73
1622673000000|2021-06-02 22:30:00|7238.1|7235.1|7237.9|7234.9|7238.4|7235.4|7237.9|7234.9|57
1622673300000|2021-06-02 22:35:00|7238|7235|7237.5|7234.5|7238|7235|7236.4|7233.8|60
1622673600000|2021-06-02 22:40:00|7237.6|7234.6|7235.7|7232.7|7237.6|7234.6|7235.4|7232.4|88
1622673900000|2021-06-02 22:45:00|7235.6|7232.6|7234.9|7231.9|7236|7233|7234.7|7231.7|79
1622674200000|2021-06-02 22:50:00|7235|7232|7236|7233|7236.5|7233.5|7234.8|7231.8|80
1622674500000|2021-06-02 22:55:00|7236.1|7233.1|7235.8|7232.8|7236.2|7233.2|7235.7|7232.7|62
1622674800000|2021-06-02 23:00:00|7235.7|7232.7|7234.8|7233|7236.2|7233.7|7234.5|7232.7|113
1622675100000|2021-06-02 23:05:00|7234.9|7233.1|7234.5|7232.7|7235|7233.2|7234.2|7232.4|70
1622675400000|2021-06-02 23:10:00|7234.4|7232.6|7234.4|7232.6|7234.7|7232.9|7234.2|7232.4|78
1622675700000|2021-06-02 23:15:00|7234.3|7232.5|7234.3|7232.5|7235|7232.7|7233.6|7231.3|81
1622676000000|2021-06-02 23:20:00|7234.4|7232.6|7234.4|7232.6|7234.5|7232.7|7234.3|7232.5|37
1622676300000|2021-06-02 23:25:00|7234.5|7232.7|7233.8|7232|7234.5|7232.7|7233.7|7231.9|53
1622676600000|2021-06-02 23:30:00|7233.7|7231.9|7234.2|7232.4|7234.6|7232.7|7233.7|7231.3|91
1622676900000|2021-06-02 23:35:00|7234.3|7232.5|7233.4|7231.6|7234.3|7232.5|7233.1|7231.3|63
1622677200000|2021-06-02 23:40:00|7233.5|7231.7|7233.4|7231.6|7233.6|7231.8|7233.1|7231.3|50
1622677500000|2021-06-02 23:45:00|7233.3|7231.5|7235.1|7233.3|7235.5|7233.7|7232.4|7230.6|92
1622677800000|2021-06-02 23:50:00|7235.3|7233.5|7235.4|7233.6|7236.2|7234.4|7235.1|7233.3|78
1622678100000|2021-06-02 23:55:00|7235.3|7233.5|7233.5|7231.7|7236|7233.6|7233.5|7231.7|100
1622678400000|2021-06-03 00:00:00|7233.6|7231.8|7235.5|7233.7|7235.8|7234|7233.5|7231.7|219
1622678700000|2021-06-03 00:05:00|7235.4|7233.6|7236.4|7234.6|7236.7|7234.9|7234.3|7232.5|143
1622679000000|2021-06-03 00:10:00|7236.5|7234.7|7237.8|7236|7238.5|7236.7|7236.5|7234.7|188
1622679300000|2021-06-03 00:15:00|7238|7236.2|7237.8|7236|7238.4|7236.6|7237.4|7235.6|172
1622679600000|2021-06-03 00:20:00|7237.7|7235.9|7237.4|7235.6|7238.1|7236.3|7236.7|7234.9|113
1622679900000|2021-06-03 00:25:00|7237.5|7235.7|7238.4|7236.6|7238.7|7236.9|7237.4|7235.3|96
1622680200000|2021-06-03 00:30:00|7238.5|7236.7|7237.3|7235.5|7238.6|7236.8|7237.2|7235.4|115
1622680500000|2021-06-03 00:35:00|7237.2|7235.4|7238.7|7236.9|7239.5|7237.7|7237.2|7235.4|150
1622680800000|2021-06-03 00:40:00|7238.8|7237|7242.3|7240.5|7242.3|7240.5|7238.7|7236.9|133
1622681100000|2021-06-03 00:45:00|7242.2|7240.4|7241.5|7239.7|7242.7|7240.9|7240.7|7238.9|167
1622681400000|2021-06-03 00:50:00|7241.4|7239.6|7240.2|7237.2|7242.5|7240.7|7239.3|7237|182
1622681700000|2021-06-03 00:55:00|7240|7237|7240.6|7238.8|7242.1|7240.3|7238.9|7236.6|261
1622682000000|2021-06-03 01:00:00|7240.5|7238.7|7239.3|7237.5|7241.7|7239.2|7236.3|7233.7|318
1622682300000|2021-06-03 01:05:00|7239.4|7237.6|7240.1|7238.3|7240.7|7238.9|7239.4|7237.6|166
1622682600000|2021-06-03 01:10:00|7240|7238.2|7238.4|7236.6|7241.3|7239|7238.2|7235.9|221
1622682900000|2021-06-03 01:15:00|7238.5|7236.7|7234.4|7232.6|7239.1|7236.7|7234.2|7232.4|261
1622683200000|2021-06-03 01:20:00|7234.5|7232.7|7238.6|7236.8|7239.8|7237.8|7234.4|7232.6|221
1622683500000|2021-06-03 01:25:00|7238.5|7236.7|7241.5|7238|7241.9|7238|7237.9|7235.9|233
1622683800000|2021-06-03 01:30:00|7241.9|7237.9|7237.5|7235.7|7241.9|7238.4|7237.3|7235.1|259
1622684100000|2021-06-03 01:35:00|7237.4|7235.6|7239.5|7237.7|7240.1|7238|7237.2|7235|141
1622684400000|2021-06-03 01:40:00|7239.4|7237.6|7239|7236|7239.6|7237.8|7238.1|7235.6|146
1622684700000|2021-06-03 01:45:00|7238.4|7236.6|7233.2|7231.4|7238.9|7236.6|7233.2|7231.4|201
1622685000000|2021-06-03 01:50:00|7233.3|7231.5|7230.1|7228.3|7233.3|7231.5|7229.3|7227.5|210
1622685300000|2021-06-03 01:55:00|7230|7228.2|7228.2|7226.4|7230.1|7228.3|7228|7226.2|187
1622685600000|2021-06-03 02:00:00|7228.3|7226.5|7230.3|7228.5|7230.4|7228.6|7228.2|7226.4|178
1622685900000|2021-06-03 02:05:00|7230.4|7228.6|7229.4|7227.6|7231.4|7229.6|7229.2|7227.4|243
1622686200000|2021-06-03 02:10:00|7229.3|7227.5|7229.9|7228.1|7230|7228.2|7229|7227.2|158
1622686500000|2021-06-03 02:15:00|7229.8|7228|7229.8|7228|7230.4|7228.6|7228.1|7226|156
1622686800000|2021-06-03 02:20:00|7229.9|7228.1|7228.5|7226.7|7230|7228.2|7228.3|7226.5|140
1622687100000|2021-06-03 02:25:00|7228.6|7226.8|7229.1|7227.3|7229.6|7227.8|7228|7225.9|138
1622687400000|2021-06-03 02:30:00|7229.2|7227.4|7225.5|7223.7|7229.2|7227.4|7225.3|7223.5|212
1622687700000|2021-06-03 02:35:00|7225.6|7223.8|7222.5|7220.7|7225.9|7224.1|7221.2|7219.4|251
1622688000000|2021-06-03 02:40:00|7222.4|7220.6|7222.4|7220.6|7224.5|7222.7|7222.3|7220.5|186
1622688300000|2021-06-03 02:45:00|7222.5|7220.7|7223.5|7221.7|7224.6|7222.8|7222.4|7220.6|148
1622688600000|2021-06-03 02:50:00|7223.6|7221.8|7223.5|7221.7|7224|7222.2|7222.4|7220.6|178
1622688900000|2021-06-03 02:55:00|7223.3|7221.5|7222.5|7220.7|7225.4|7223.6|7221.6|7219.8|212
1622689200000|2021-06-03 03:00:00|7222.4|7220.6|7222.5|7220.7|7222.6|7220.8|7221.3|7219.5|142
1622689500000|2021-06-03 03:05:00|7222.4|7220.6|7221.4|7219.6|7223.7|7221.9|7220.6|7218.8|195
1622689800000|2021-06-03 03:10:00|7221.5|7219.7|7222.6|7220.8|7222.7|7220.9|7220.8|7219|189
1622690100000|2021-06-03 03:15:00|7222.5|7220.7|7222.6|7220.8|7223.6|7221.8|7221.9|7220.1|132
1622690400000|2021-06-03 03:20:00|7222.7|7220.9|7225.6|7223.8|7225.7|7223.9|7222.6|7220.8|181
1622690700000|2021-06-03 03:25:00|7225.5|7223.7|7224.6|7222.8|7226.1|7224.3|7223.6|7221.8|153
1622691000000|2021-06-03 03:30:00|7224.5|7222.7|7225.6|7223.8|7225.8|7224|7224.4|7222.6|144
1622691300000|2021-06-03 03:35:00|7225.5|7223.7|7226.6|7224.8|7226.9|7225.1|7224.9|7223.1|188
1622691600000|2021-06-03 03:40:00|7226.7|7224.9|7226.6|7224.8|7227.5|7225.7|7226.6|7224.8|146
1622691900000|2021-06-03 03:45:00|7226.7|7224.9|7226.6|7224.8|7226.8|7225|7226.5|7224.7|68
1622692200000|2021-06-03 03:50:00|7226.7|7224.9|7227.3|7225.5|7227.4|7225.6|7226.5|7224.7|114
1622692500000|2021-06-03 03:55:00|7227.2|7225.4|7228.1|7226.3|7228.6|7226.8|7226.4|7224.6|149
1622692800000|2021-06-03 04:00:00|7228|7226.2|7229.4|7227.6|7229.5|7227.7|7227.3|7225.5|135
1622693100000|2021-06-03 04:05:00|7229.1|7227.3|7227.5|7225.7|7229.5|7227.7|7227.4|7225.6|108
1622693400000|2021-06-03 04:10:00|7227.4|7225.6|7226|7224.2|7227.6|7225.8|7225.3|7223.5|134
1622693700000|2021-06-03 04:15:00|7226.1|7224.3|7226.2|7224.4|7226.5|7224.7|7225.4|7223.6|137
1622694000000|2021-06-03 04:20:00|7226.1|7224.3|7226.2|7224.4|7226.8|7225|7226.1|7224.3|94
1622694300000|2021-06-03 04:25:00|7226.1|7224.3|7223|7221.2|7226.6|7224.8|7222.9|7221.1|116
1622694600000|2021-06-03 04:30:00|7222.9|7221.1|7224.5|7222.7|7224.7|7222.9|7222.5|7220.2|132
1622694900000|2021-06-03 04:35:00|7224.6|7222.8|7224.4|7222.6|7225.2|7223.4|7224.3|7222.5|82
1622695200000|2021-06-03 04:40:00|7224.3|7222.5|7225.5|7223.7|7225.5|7223.7|7224.3|7222.5|95
1622695500000|2021-06-03 04:45:00|7225.4|7223.6|7223.5|7221.7|7225.5|7223.7|7223.5|7221.7|123
1622695800000|2021-06-03 04:50:00|7223.6|7221.8|7223.4|7221.6|7223.7|7221.9|7222.3|7220.5|153
1622696100000|2021-06-03 04:55:00|7223.5|7221.7|7222.4|7220.6|7223.7|7221.9|7221.1|7219.3|175
1622696400000|2021-06-03 05:00:00|7222.3|7220.5|7222.1|7220.3|7222.7|7220.9|7220.7|7218.9|216
1622696700000|2021-06-03 05:05:00|7222|7220.2|7221.6|7219.8|7222.4|7220.6|7221|7219.2|108
1622697000000|2021-06-03 05:10:00|7221.7|7219.9|7222.5|7220.7|7222.9|7221.1|7221.5|7219.7|103
1622697300000|2021-06-03 05:15:00|7222.6|7220.8|7222.6|7220.8|7222.9|7221.1|7221.3|7219.5|127
1622697600000|2021-06-03 05:20:00|7222.5|7220.7|7221.4|7219.6|7223|7221.2|7221.3|7219.5|131
1622697900000|2021-06-03 05:25:00|7221.5|7219.7|7219.2|7217.4|7222|7220.2|7219.2|7217.1|143
1622698200000|2021-06-03 05:30:00|7218.9|7217.1|7218.5|7216.7|7219.5|7217.7|7216.3|7214.5|262
1622698500000|2021-06-03 05:35:00|7218.4|7216.6|7218.5|7216.7|7218.9|7217.1|7217.9|7216.1|184
1622698800000|2021-06-03 05:40:00|7218.4|7216.6|7215.4|7213.6|7218.6|7216.8|7214.5|7212.4|222
1622699100000|2021-06-03 05:45:00|7215.3|7213.5|7215.5|7213.7|7215.7|7213.9|7214.2|7212.4|221
1622699400000|2021-06-03 05:50:00|7215.6|7213.8|7218.6|7216.8|7218.6|7216.8|7215.5|7213.7|202
1622699700000|2021-06-03 05:55:00|7218.5|7216.7|7215.4|7213.6|7218.5|7216.7|7215.3|7213.5|244
1622700000000|2021-06-03 06:00:00|7215.3|7213.5|7214.5|7212.7|7215.7|7213.9|7213.3|7211.5|265
1622700300000|2021-06-03 06:05:00|7214.4|7212.6|7212.5|7210.7|7214.5|7212.7|7212.2|7210.4|270
1622700600000|2021-06-03 06:10:00|7212.3|7210.5|7213.2|7211.4|7213.7|7211.9|7212.1|7210.3|213
1622700900000|2021-06-03 06:15:00|7213.3|7211.5|7213.2|7211.4|7213.8|7212|7211.1|7209.3|256
1622701200000|2021-06-03 06:20:00|7213.3|7211.5|7214|7212.2|7214.4|7212.6|7212|7210.2|260
1622701500000|2021-06-03 06:25:00|7213.7|7211.9|7212.6|7210.8|7214.2|7212.4|7212.3|7210.5|175
1622701800000|2021-06-03 06:30:00|7212.5|7210.7|7211.6|7209.8|7212.6|7210.8|7209.8|7208|263
1622702100000|2021-06-03 06:35:00|7211.7|7209.9|7210.3|7208.5|7213.4|7211.3|7209.5|7207.7|227
1622702400000|2021-06-03 06:40:00|7210.2|7208.4|7210.8|7209|7212|7209.8|7209.6|7207.8|295
1622702700000|2021-06-03 06:45:00|7210.9|7209.1|7211.6|7209.8|7211.7|7209.9|7209.9|7208.1|295
1622703000000|2021-06-03 06:50:00|7211.7|7209.9|7213|7211.2|7213.6|7211.8|7209.5|7207.7|304
1622703300000|2021-06-03 06:55:00|7213.2|7211.4|7211.2|7209.4|7215.6|7213.8|7211.1|7209.3|325
1622703600000|2021-06-03 07:00:00|7211.5|7209.7|7211.7|7209.9|7213.7|7211.9|7210.5|7208.7|362
1622703900000|2021-06-03 07:05:00|7211.8|7210|7209.8|7208|7212.3|7210.5|7209.4|7207.6|311
1622704200000|2021-06-03 07:10:00|7209.7|7207.9|7212.7|7210.9|7212.9|7211.1|7208.9|7207.1|356
1622704500000|2021-06-03 07:15:00|7212.5|7210.7|7214.4|7212.6|7215.3|7213.5|7211|7209.2|311
1622704800000|2021-06-03 07:20:00|7214.5|7212.7|7214.7|7212.9|7216.2|7214.4|7212.5|7210.7|330
1622705100000|2021-06-03 07:25:00|7214.8|7213|7216.3|7214.5|7217.7|7215.9|7214.3|7212.5|314
1622705400000|2021-06-03 07:30:00|7216.1|7214.3|7216.1|7214.3|7216.5|7214.7|7214|7212.2|300
1622705700000|2021-06-03 07:35:00|7216.2|7214.4|7213|7211.2|7216.6|7214.8|7212.4|7210.6|301
1622706000000|2021-06-03 07:40:00|7212.9|7211.1|7213.7|7211.9|7213.8|7212|7212.2|7210.4|262
1622706300000|2021-06-03 07:45:00|7213.6|7211.8|7213.5|7211.7|7213.8|7212|7210|7208.2|339
1622706600000|2021-06-03 07:50:00|7213.2|7211.4|7210.4|7208.6|7213.4|7211.6|7209.5|7207.7|309
1622706900000|2021-06-03 07:55:00|7210.5|7208.7|7210.5|7208.7|7210.8|7209|7208.9|7207.1|331
1622707200000|2021-06-03 08:00:00|7210.3|7208.5|7209.4|7207.6|7210.8|7209|7208.8|7207|325
1622707500000|2021-06-03 08:05:00|7209.6|7207.8|7213.5|7211.7|7213.7|7211.9|7209.5|7207.7|410
1622707800000|2021-06-03 08:10:00|7213.6|7211.8|7215.7|7213.9|7216.9|7215.1|7213.5|7211.7|331
1622708100000|2021-06-03 08:15:00|7215.6|7213.8|7217.6|7215.8|7218.4|7216.6|7214.2|7212.4|283
1622708400000|2021-06-03 08:20:00|7217.5|7215.7|7217.6|7215.8|7218.7|7216.9|7217|7215.2|277
1622708700000|2021-06-03 08:25:00|7217.9|7216.1|7216.8|7215|7217.9|7216.1|7214.9|7213|254
1622709000000|2021-06-03 08:30:00|7216.7|7214.9|7220.4|7218.6|7223.7|7221.9|7216.5|7214.7|360
1622709300000|2021-06-03 08:35:00|7220.3|7218.5|7219.3|7217.5|7222.8|7221|7219.3|7217.5|254
1622709600000|2021-06-03 08:40:00|7219.4|7217.6|7221.6|7219.8|7222.7|7220.9|7219.4|7217.6|258
1622709900000|2021-06-03 08:45:00|7221.5|7219.7|7223.3|7221.5|7223.6|7221.8|7220.5|7218.7|299
1622710200000|2021-06-03 08:50:00|7223.4|7221.6|7218.8|7217|7224.2|7222.4|7218.6|7216.8|287
1622710500000|2021-06-03 08:55:00|7218.7|7216.9|7220.3|7218.5|7220.6|7218.8|7217.3|7215.5|345
1622710800000|2021-06-03 09:00:00|7220.4|7218.6|7220.8|7219|7221.3|7219.5|7218.5|7216.7|337
1622711100000|2021-06-03 09:05:00|7220.9|7219.1|7221.5|7219.7|7223.2|7220.9|7220.2|7218.4|286
1622711400000|2021-06-03 09:10:00|7221.2|7219.4|7220.3|7218.5|7222.8|7221|7219.6|7217.8|212
1622711700000|2021-06-03 09:15:00|7219.9|7218.1|7217.5|7215.7|7219.9|7218.1|7217.3|7215.5|297
1622712000000|2021-06-03 09:20:00|7217.4|7215.6|7217.4|7215.6|7218.5|7216.7|7217.2|7215.4|270
1622712300000|2021-06-03 09:25:00|7217.5|7215.7|7217.4|7215.6|7220.3|7218.5|7216.7|7214.9|307
1622712600000|2021-06-03 09:30:00|7217.3|7215.5|7218.7|7216.9|7219.6|7217.8|7216.7|7214.9|274
1622712900000|2021-06-03 09:35:00|7218.6|7216.8|7219.2|7217.4|7219.6|7217.8|7218.1|7216.3|243
1622713200000|2021-06-03 09:40:00|7219.1|7217.3|7219.5|7217.7|7219.6|7217.8|7218.3|7216.5|189
1622713500000|2021-06-03 09:45:00|7219.1|7217.3|7219.8|7218|7220.3|7218.5|7218.5|7216.7|238
1622713800000|2021-06-03 09:50:00|7220|7218.2|7220.1|7218.3|7220.2|7218.4|7218.7|7216.9|197
1622714100000|2021-06-03 09:55:00|7220.2|7218.4|7221.6|7219.8|7221.6|7219.8|7219.6|7217.8|171
1622714400000|2021-06-03 10:00:00|7221.4|7219.6|7229.2|7227.4|7231.6|7229.8|7220.8|7219|534
1622714700000|2021-06-03 10:05:00|7229.1|7227.3|7225.3|7223.5|7229.8|7228|7224.9|7223.1|420
1622715000000|2021-06-03 10:10:00|7225.1|7223.3|7224.3|7222.5|7227.1|7225.3|7224.3|7222.5|399
1622715300000|2021-06-03 10:15:00|7224.4|7222.6|7225.5|7223.7|7225.6|7223.8|7222.3|7220.5|364
1622715600000|2021-06-03 10:20:00|7224.9|7223.1|7225|7223.2|7225.6|7223.8|7223.3|7221.5|277
1622715900000|2021-06-03 10:25:00|7224.9|7223.1|7224.7|7222.9|7226.2|7224.4|7224.3|7222.5|282
1622716200000|2021-06-03 10:30:00|7224.6|7222.8|7219.7|7217.9|7225.8|7224|7218.8|7217|344
1622716500000|2021-06-03 10:35:00|7219.8|7218|7217.6|7215.8|7220.2|7218.4|7216.2|7214.4|448
1622716800000|2021-06-03 10:40:00|7217.7|7215.9|7219.8|7218|7220.3|7218|7216|7214.2|418
1622717100000|2021-06-03 10:45:00|7219.7|7217.9|7218.7|7216.9|7220.8|7218.5|7218.3|7216.4|281
1622717400000|2021-06-03 10:50:00|7218.6|7216.8|7215.6|7213.8|7218.6|7216.8|7214.9|7213.1|293
1622717700000|2021-06-03 10:55:00|7215.7|7213.9|7212.7|7210.9|7215.8|7214|7211.5|7209.1|449
1622718000000|2021-06-03 11:00:00|7212.6|7210.8|7211.5|7209.7|7214.5|7212.7|7210.3|7208.5|418
1622718300000|2021-06-03 11:05:00|7211.6|7209.8|7215.6|7213.8|7215.6|7213.8|7211.6|7209.8|374
1622718600000|2021-06-03 11:10:00|7215.5|7213.7|7217.5|7215.7|7217.9|7216.1|7215.4|7213.6|365
1622718900000|2021-06-03 11:15:00|7217.3|7215.5|7215.9|7214.1|7218.8|7217|7215.2|7213.4|366
1622719200000|2021-06-03 11:20:00|7215.8|7214|7215.9|7214.1|7216.8|7215|7214.1|7212.3|381
1622719500000|2021-06-03 11:25:00|7216|7214.2|7214.4|7212.6|7216.2|7214.4|7214.2|7212.4|288
1622719800000|2021-06-03 11:30:00|7214.5|7212.7|7213.7|7211.9|7214.6|7212.8|7210.3|7208.5|379
1622720100000|2021-06-03 11:35:00|7213.6|7211.8|7215.4|7213.6|7216.8|7215|7212.7|7210.9|317
1622720400000|2021-06-03 11:40:00|7215.5|7213.7|7215.5|7213.7|7215.9|7214.1|7214.5|7212.7|255
1622720700000|2021-06-03 11:45:00|7215.4|7213.6|7212.5|7210.7|7215.5|7213.7|7212.3|7210.5|339
1622721000000|2021-06-03 11:50:00|7212.4|7210.6|7210.6|7208.8|7212.8|7211|7209|7207.2|280
1622721300000|2021-06-03 11:55:00|7210.7|7208.9|7210.1|7208.3|7212.9|7211.1|7209.5|7207.7|312
1622721600000|2021-06-03 12:00:00|7209.9|7208.1|7207.7|7205.9|7212|7210.2|7207.2|7205.4|438
1622721900000|2021-06-03 12:05:00|7207.6|7205.8|7204.2|7202.4|7209.3|7207.5|7203.4|7201.6|361
1622722200000|2021-06-03 12:10:00|7204.3|7202.5|7207.1|7204.1|7207.3|7204.3|7202.9|7201.1|353
1622722500000|2021-06-03 12:15:00|7207|7204|7201.5|7199.7|7207.5|7204.5|7197.2|7194.2|695
1622722800000|2021-06-03 12:20:00|7201.4|7199.6|7193.3|7191.5|7205.3|7203.1|7192.6|7190.8|662
1622723100000|2021-06-03 12:25:00|7193.4|7191.6|7192.3|7189.3|7193.4|7191.6|7185.7|7183.7|618
1622723400000|2021-06-03 12:30:00|7192.1|7189.1|7189.3|7187.5|7192.5|7190.1|7185.5|7183|711
1622723700000|2021-06-03 12:35:00|7189.4|7187.6|7194.4|7192.6|7194.6|7192.8|7185.6|7183.2|601
1622724000000|2021-06-03 12:40:00|7194|7192.2|7195.5|7193.7|7196.2|7193.9|7191.3|7189.5|489
1622724300000|2021-06-03 12:45:00|7194.7|7192.9|7191.6|7189.8|7195.2|7193.4|7189.1|7187.1|487
1622724600000|2021-06-03 12:50:00|7191.7|7189.9|7190.3|7188.5|7191.7|7189.9|7189|7187.2|437
1622724900000|2021-06-03 12:55:00|7190.2|7188.4|7183.6|7181.8|7190.8|7189|7183.2|7181.4|463
1622725200000|2021-06-03 13:00:00|7183.8|7182|7185.5|7183.7|7186.5|7184.7|7182.4|7180.6|521
1622725500000|2021-06-03 13:05:00|7185.1|7183.3|7184.2|7182.4|7189.5|7187.7|7182.4|7180.6|486
1622725800000|2021-06-03 13:10:00|7184.1|7182.3|7183.1|7181.3|7184.3|7182.5|7180.6|7178.8|513
1622726100000|2021-06-03 13:15:00|7182.8|7181|7178.9|7177.1|7183.3|7181.5|7178|7176.2|473
1622726400000|2021-06-03 13:20:00|7178.7|7176.9|7183.8|7182|7183.9|7182.1|7178.4|7176.6|360
1622726700000|2021-06-03 13:25:00|7183.7|7181.9|7180.3|7178.5|7184.4|7182|7179|7176.7|333
1622727000000|2021-06-03 13:30:00|7180.2|7178.4|7176.4|7174.6|7181.4|7179.6|7172.7|7170.8|543
1622727300000|2021-06-03 13:35:00|7176.1|7174.3|7169.1|7167.3|7176.1|7174.3|7167.5|7165.7|510
1622727600000|2021-06-03 13:40:00|7169.3|7167.5|7167.8|7164.8|7171.2|7169.4|7166.1|7163.8|472
1622727900000|2021-06-03 13:45:00|7167.1|7164.1|7162.6|7160.8|7168.4|7166.6|7162.2|7160.4|508
1622728200000|2021-06-03 13:50:00|7162.7|7160.9|7164.8|7163|7165.1|7163.3|7159.3|7157.5|549
1622728500000|2021-06-03 13:55:00|7164.9|7163.1|7167.1|7163.9|7168.7|7166.9|7164.7|7162.7|484
1622728800000|2021-06-03 14:00:00|7166.7|7163.7|7171|7169.2|7172.3|7170.1|7163.5|7161.1|594
1622729100000|2021-06-03 14:05:00|7170.8|7169|7163.6|7161.8|7172.6|7170.4|7163|7161.1|577
1622729400000|2021-06-03 14:10:00|7163.5|7161.7|7159.7|7157.9|7164.3|7162.5|7159.7|7157.9|523
1622729700000|2021-06-03 14:15:00|7159.6|7157.8|7156.8|7155|7160.7|7158.7|7155|7153|519
1622730000000|2021-06-03 14:20:00|7156.9|7155.1|7160.3|7157.3|7160.4|7158.2|7155.4|7153.6|477
1622730300000|2021-06-03 14:25:00|7160.4|7157.4|7157.3|7155.5|7160.8|7159|7156.8|7154.5|589
1622730600000|2021-06-03 14:30:00|7157|7155.2|7158.1|7156.3|7158.5|7156.7|7156.7|7154.2|500
1622730900000|2021-06-03 14:35:00|7158.2|7156.4|7156.6|7154.8|7160.9|7159.1|7156|7154.2|462
1622731200000|2021-06-03 14:40:00|7156.2|7154.4|7155.8|7154|7159.2|7156.8|7154.8|7153|478
1622731500000|2021-06-03 14:45:00|7155.7|7153.9|7160.5|7158.7|7161.3|7159.5|7155.1|7153.3|530
1622731800000|2021-06-03 14:50:00|7160.6|7158.8|7156.7|7154.9|7160.9|7159.1|7155.8|7153.7|492
1622732100000|2021-06-03 14:55:00|7156.8|7155|7163|7161.2|7163.7|7161.7|7154.2|7151.7|585
1622732400000|2021-06-03 15:00:00|7162.9|7161.1|7162.7|7160.9|7163.4|7161.5|7161.1|7159.3|530
1622732700000|2021-06-03 15:05:00|7162.6|7160.8|7167.1|7165.3|7167.3|7165.5|7162.5|7160.7|488
1622733000000|2021-06-03 15:10:00|7167.6|7164.6|7157.8|7156|7168.5|7166.2|7157.4|7154.9|467
1622733300000|2021-06-03 15:15:00|7158.4|7156.6|7154.6|7152.8|7158.4|7156.6|7154.4|7152.6|386
1622733600000|2021-06-03 15:20:00|7154.5|7152.7|7149.6|7147.8|7155.9|7154.1|7149.4|7147.6|478
1622733900000|2021-06-03 15:25:00|7149.7|7147.9|7154.6|7152.8|7155.6|7153.7|7149.6|7147.8|418
1622734200000|2021-06-03 15:30:00|7154.5|7152.7|7151.4|7149.6|7154.7|7152.8|7151|7149.2|465
1622734500000|2021-06-03 15:35:00|7151.2|7149.4|7149|7147.2|7151.9|7150.1|7148.9|7147.1|350
1622734800000|2021-06-03 15:40:00|7149.2|7147.4|7147|7145.2|7149.4|7147.6|7144.8|7143|349
1622735100000|2021-06-03 15:45:00|7147.1|7145.3|7144.5|7142.7|7147.6|7145.8|7144.5|7142.3|275
1622735400000|2021-06-03 15:50:00|7144.4|7142.6|7140.7|7138.9|7144.4|7142.6|7139.4|7137.2|283
1622735700000|2021-06-03 15:55:00|7140.8|7139|7143.7|7141.9|7144.2|7142.1|7140.8|7139|322
1622736000000|2021-06-03 16:00:00|7144|7142.2|7144.5|7142.7|7145.5|7143.7|7143.6|7141.8|276
1622736300000|2021-06-03 16:05:00|7144.6|7142.8|7146.7|7144.9|7146.9|7145.1|7144.4|7142.6|247
1622736600000|2021-06-03 16:10:00|7146.6|7144.8|7145.2|7143.4|7146.7|7144.9|7144.4|7142.6|242
1622736900000|2021-06-03 16:15:00|7145.1|7143.3|7141.7|7139.9|7146|7144.2|7141.2|7139.4|346
1622737200000|2021-06-03 16:20:00|7141.6|7139.8|7140.5|7138.7|7142.2|7140.4|7139.5|7137.7|311
1622737500000|2021-06-03 16:25:00|7140.4|7138.6|7141.1|7139.3|7141.7|7139.9|7139.9|7138.1|296
1622737800000|2021-06-03 16:30:00|7140.8|7139|7140.8|7139|7141.4|7139.6|7138.7|7136.4|305
1622738100000|2021-06-03 16:35:00|7140.7|7138.9|7141.3|7139.5|7141.7|7139.9|7140.5|7138.7|227
1622738400000|2021-06-03 16:40:00|7141.2|7139.4|7139.1|7137.3|7141.5|7139.7|7139|7137.2|282
1622738700000|2021-06-03 16:45:00|7139|7137.2|7139.5|7137.7|7139.8|7138|7137.7|7135.9|313
1622739000000|2021-06-03 16:50:00|7139.6|7137.8|7136.9|7135.1|7140.5|7138.7|7136.6|7134.8|231
1622739300000|2021-06-03 16:55:00|7136.8|7135|7136.7|7134.9|7136.9|7135.1|7133.7|7131.9|320
1622739600000|2021-06-03 17:00:00|7136.8|7135|7134.9|7133.1|7136.8|7135|7133.4|7131.6|348
1622739900000|2021-06-03 17:05:00|7134.8|7133|7133.9|7132.1|7135.5|7133.7|7132|7130.2|301
1622740200000|2021-06-03 17:10:00|7134|7132.2|7134.6|7132.8|7136.3|7134.5|7133.9|7132.1|355
1622740500000|2021-06-03 17:15:00|7134.5|7132.7|7132.8|7131|7135.2|7133.4|7132.4|7130.6|291
1622740800000|2021-06-03 17:20:00|7132.9|7131.1|7131.8|7130|7132.9|7131.1|7130.6|7128.8|384
1622741100000|2021-06-03 17:25:00|7131.7|7129.9|7129.5|7127.7|7132.2|7130.4|7129.1|7127.3|242
1622741400000|2021-06-03 17:30:00|7129.3|7127.5|7131.8|7130|7131.8|7130|7126.7|7124.9|310
1622741700000|2021-06-03 17:35:00|7131.7|7129.9|7133|7131.2|7133.1|7131.3|7131.5|7129.7|216
1622742000000|2021-06-03 17:40:00|7132.9|7131.1|7131.7|7129.9|7133.4|7131.6|7131|7129.2|254
1622742300000|2021-06-03 17:45:00|7131.8|7130|7131.1|7129.3|7132.8|7131|7130.4|7128.6|348
1622742600000|2021-06-03 17:50:00|7131.2|7129.4|7129.3|7127.5|7131.2|7129.4|7128.8|7127|294
1622742900000|2021-06-03 17:55:00|7129.4|7127.6|7131.6|7129.8|7131.7|7129.9|7128.9|7127.1|197
1622743200000|2021-06-03 18:00:00|7131.7|7129.9|7131.1|7129.3|7132.2|7130.4|7130.2|7128.4|296
1622743500000|2021-06-03 18:05:00|7131|7129.2|7133.5|7131.7|7134.3|7132.5|7131|7129.2|231
1622743800000|2021-06-03 18:10:00|7133.7|7131.9|7133.6|7131.8|7133.9|7132.1|7131.3|7129.5|200
1622744100000|2021-06-03 18:15:00|7133.5|7131.7|7130.4|7128.6|7133.5|7131.7|7130.2|7128.4|317
1622744400000|2021-06-03 18:20:00|7130.5|7128.7|7128.7|7126.9|7130.7|7128.9|7128.6|7126.8|350
1622744700000|2021-06-03 18:25:00|7128.6|7126.8|7128.7|7126.9|7129.9|7128.1|7128.4|7126.2|291
1622745000000|2021-06-03 18:30:00|7128.8|7127|7131.7|7129.9|7132|7130.2|7128.7|7126.9|278
1622745300000|2021-06-03 18:35:00|7131.8|7130|7134.7|7132.9|7134.8|7133|7131.6|7129.8|231
1622745600000|2021-06-03 18:40:00|7134.6|7132.8|7133.9|7132.1|7134.8|7133|7133.6|7131.8|142
1622745900000|2021-06-03 18:45:00|7134.5|7132.7|7135.7|7133.9|7136.3|7134.4|7134.5|7132.7|211
1622746200000|2021-06-03 18:50:00|7135.6|7133.8|7133.5|7131.7|7135.6|7133.8|7132.6|7130.8|193
1622746500000|2021-06-03 18:55:00|7133.4|7131.6|7136.3|7132.3|7136.4|7132.4|7131.8|7129.6|259
1622746800000|2021-06-03 19:00:00|7135.8|7131.8|7134.6|7132.8|7137.6|7133.6|7132.3|7129.1|272
1622747100000|2021-06-03 19:05:00|7134.5|7132.7|7134|7131|7134.6|7132.8|7132.4|7129.9|115
1622747400000|2021-06-03 19:10:00|7133.9|7130.9|7132.5|7130.7|7134|7131.6|7131.6|7129.8|163
1622747700000|2021-06-03 19:15:00|7132.4|7130.6|7132.7|7130.9|7133.6|7131.8|7131.5|7129.2|152
1622748000000|2021-06-03 19:20:00|7132.8|7131|7135|7133.2|7135|7133.2|7132.6|7130.8|176
1622748300000|2021-06-03 19:25:00|7134.9|7133.1|7136.5|7134.7|7136.6|7134.8|7134.4|7132.6|131
1622748600000|2021-06-03 19:30:00|7136.6|7134.8|7137.9|7136.1|7138.4|7136.2|7135.9|7134.1|114
1622748900000|2021-06-03 19:35:00|7137.8|7136|7140.7|7138.9|7140.8|7139|7137.8|7136|153
1622749200000|2021-06-03 19:40:00|7140.8|7139|7140.7|7138.9|7141.5|7139.4|7140.6|7138.5|85
1622749500000|2021-06-03 19:45:00|7140.8|7139|7140.7|7138.9|7141.2|7139.1|7140.6|7138.2|80
1622749800000|2021-06-03 19:50:00|7140.8|7139|7141.5|7139.7|7141.8|7140|7140.7|7138.5|150
1622750100000|2021-06-03 19:55:00|7141.6|7139.8|7140.6|7138.8|7142.1|7140.3|7140.4|7138.6|169
1622750400000|2021-06-03 20:00:00|7140.8|7139|7140.9|7139.1|7141.4|7139.5|7140.4|7138.4|178
1622750700000|2021-06-03 20:05:00|7141.2|7139.4|7141.9|7140.1|7142.1|7140.3|7140.7|7138.9|93
1622751000000|2021-06-03 20:10:00|7142|7140.2|7142.3|7140.5|7143.2|7141|7141.7|7139.9|114
1622751300000|2021-06-03 20:15:00|7142.4|7140.6|7143.7|7141.9|7143.9|7142.1|7141.9|7140.1|107
1622751600000|2021-06-03 20:20:00|7143.6|7141.8|7143.7|7141.9|7144.7|7142.6|7143.6|7141.4|68
1622751900000|2021-06-03 20:25:00|7143.6|7141.8|7144.6|7142.8|7144.6|7142.8|7143.6|7141.8|87
1622752200000|2021-06-03 20:30:00|7144.5|7142.7|7144.6|7142.8|7146.5|7144.1|7143.5|7141.7|233
1622752500000|2021-06-03 20:35:00|7144.5|7142.7|7143.6|7141.8|7144.7|7142.8|7143.5|7141.5|84
1622752800000|2021-06-03 20:40:00|7144.5|7142.7|7145.9|7144.1|7146.6|7144.4|7144.4|7142.6|136
1622753100000|2021-06-03 20:45:00|7146|7144.2|7145.8|7144|7147.3|7144.5|7145.6|7143.2|141
1622753400000|2021-06-03 20:50:00|7145.9|7144.1|7146.2|7144.4|7146.8|7144.4|7145.6|7142.6|132
1622753700000|2021-06-03 20:55:00|7146.6|7143.6|7147.5|7144.5|7148.1|7145.4|7146.6|7143.6|216
1622754000000|2021-06-03 21:00:00|7147.4|7144.4|7146.5|7143.5|7147.4|7144.4|7146.5|7143.5|19
1622754300000|2021-06-03 21:05:00|7146.9|7143.9|7146.4|7143.4|7147.1|7143.9|7145.9|7142.3|137
1622754600000|2021-06-03 21:10:00|7146.6|7143.6|7147.4|7144.4|7147.5|7144.5|7146.5|7143.3|117
1622754900000|2021-06-03 21:15:00|7147.5|7144.5|7147.5|7144.5|7147.9|7144.9|7146.7|7143.7|113
1622755200000|2021-06-03 21:20:00|7147.8|7144.8|7147.6|7144.6|7147.8|7144.8|7147.1|7144.1|102
1622755500000|2021-06-03 21:25:00|7147.3|7144.3|7147.3|7144.3|7148.2|7145.2|7146.7|7143.7|126
1622755800000|2021-06-03 21:30:00|7147.2|7144.2|7147.2|7144.2|7147.5|7144.5|7146.7|7143.7|117
1622756100000|2021-06-03 21:35:00|7147.3|7144.3|7147.2|7144.2|7147.7|7144.7|7146.7|7143.7|101
1622756400000|2021-06-03 21:40:00|7147.1|7144.1|7147.2|7144.2|7147.5|7144.5|7146.7|7143.7|89
1622756700000|2021-06-03 21:45:00|7147.3|7144.3|7147.3|7144.3|7147.8|7144.8|7145.8|7142.8|112
1622757000000|2021-06-03 21:50:00|7147.4|7144.4|7147.5|7144.5|7148|7145|7147.1|7144.1|157
1622757300000|2021-06-03 21:55:00|7147.4|7144.4|7147.5|7144.5|7147.7|7144.7|7147.2|7144.2|99
1622757600000|2021-06-03 22:00:00|7147.4|7144.4|7148.1|7145.1|7149.1|7146.1|7147.2|7144.2|191
1622757900000|2021-06-03 22:05:00|7148|7145|7143.4|7140.4|7148|7145|7143.1|7140.1|278
1622758200000|2021-06-03 22:10:00|7143.3|7140.3|7144.8|7141.8|7145.4|7142.4|7143.3|7140.3|106
1622758500000|2021-06-03 22:15:00|7145.1|7142.1|7144.6|7141.6|7145.3|7142.3|7144.3|7141.3|133
1622758800000|2021-06-03 22:20:00|7144.5|7141.5|7144.4|7141.4|7144.7|7142.2|7143.9|7141.4|53
1622759100000|2021-06-03 22:25:00|7144.5|7141.5|7145.4|7142.4|7146.3|7144|7144.3|7141.3|78
1622759400000|2021-06-03 22:30:00|7145.5|7142.5|7146.4|7143.4|7146.7|7143.7|7144.4|7141.4|104
1622759700000|2021-06-03 22:35:00|7146.3|7143.3|7147.4|7144.4|7147.6|7144.6|7146.2|7143.2|72
1622760000000|2021-06-03 22:40:00|7147.5|7144.5|7148.6|7145.6|7149.3|7146.4|7147|7144.4|109
1622760300000|2021-06-03 22:45:00|7148.8|7145.8|7148.9|7147.1|7149.6|7147.2|7148|7145.5|78
1622760600000|2021-06-03 22:50:00|7149.6|7146.6|7150.3|7147.3|7150.7|7147.7|7149.3|7146.3|98
1622760900000|2021-06-03 22:55:00|7149.4|7146.4|7149.7|7146.7|7149.7|7147.3|7148.8|7146|76
1622761200000|2021-06-03 23:00:00|7148.9|7147.1|7147.9|7146.1|7150|7148.2|7147.9|7146.1|81
1622761500000|2021-06-03 23:05:00|7148|7146.2|7148.6|7146.8|7149|7147.2|7147.4|7145.6|63
1622761800000|2021-06-03 23:10:00|7148.7|7146.9|7148.9|7147.1|7149.4|7147.4|7148|7146.2|105
1622762100000|2021-06-03 23:15:00|7148.8|7147|7149.4|7147.6|7149.9|7148.1|7148.8|7147|70
1622762400000|2021-06-03 23:20:00|7149.3|7147.5|7148.9|7147.1|7149.7|7147.9|7148.8|7147|84
1622762700000|2021-06-03 23:25:00|7149|7147.2|7148.9|7147.1|7149.9|7148.1|7148.7|7146.9|122
1622763000000|2021-06-03 23:30:00|7149|7147.2|7149|7147.2|7150.2|7147.9|7147.8|7146|151
1622763300000|2021-06-03 23:35:00|7149.1|7147.3|7150.8|7149|7151.3|7149.3|7148.4|7146|143
1622763600000|2021-06-03 23:40:00|7150.7|7148.9|7150.7|7148.9|7151.7|7149.9|7150|7147.8|162
1622763900000|2021-06-03 23:45:00|7150.8|7149|7150.6|7148.8|7151.6|7149.8|7150.2|7148.4|105
1622764200000|2021-06-03 23:50:00|7150.7|7148.9|7151.2|7149.4|7151.9|7149.9|7150.3|7148.5|124
1622764500000|2021-06-03 23:55:00|7151.1|7149.3|7147.3|7145.5|7151.2|7149.4|7147.2|7145.4|99
1622764800000|2021-06-04 00:00:00|7147.4|7145.6|7138.8|7137|7147.9|7146.1|7137.6|7135.8|318
1622765100000|2021-06-04 00:05:00|7138.7|7136.9|7137.4|7135.6|7139.7|7137.9|7136.5|7134.7|172
1622765400000|2021-06-04 00:10:00|7137.6|7135.8|7136.6|7134.8|7137.6|7135.8|7134.6|7132.3|261
1622765700000|2021-06-04 00:15:00|7136.7|7134.9|7135.9|7132.9|7137.1|7134.9|7133.4|7131.4|219
1622766000000|2021-06-04 00:20:00|7135.4|7133.6|7141.7|7139.9|7142.5|7140.3|7134.8|7133|254
1622766300000|2021-06-04 00:25:00|7141.8|7140|7140.8|7139|7143|7140.6|7139.7|7137.7|148
1622766600000|2021-06-04 00:30:00|7140.9|7139.1|7137.8|7136|7140.9|7139.1|7136.5|7134.7|270
1622766900000|2021-06-04 00:35:00|7137.9|7136.1|7140.7|7138.9|7142.1|7140.1|7137.7|7135.9|226
1622767200000|2021-06-04 00:40:00|7140.8|7139|7140.1|7138.3|7141.1|7139.3|7139.5|7137.7|219
1622767500000|2021-06-04 00:45:00|7140.2|7138.4|7143.7|7141.9|7144.1|7142|7138.4|7136.6|254
1622767800000|2021-06-04 00:50:00|7143.6|7141.8|7142.7|7140.9|7147|7144.9|7142.7|7140.7|304
1622768100000|2021-06-04 00:55:00|7143.1|7140.1|7144.2|7142.4|7145.2|7142.9|7141.7|7139.9|263
1622768400000|2021-06-04 01:00:00|7144.3|7142.5|7148.8|7147|7149.8|7148|7143.4|7141.6|259
1622768700000|2021-06-04 01:05:00|7148.9|7147.1|7147.8|7146|7150|7147.7|7146.9|7145.1|243
1622769000000|2021-06-04 01:10:00|7148.2|7146.4|7148.8|7147|7150.3|7148.5|7148.2|7145.9|202
1622769300000|2021-06-04 01:15:00|7148.7|7146.9|7148.6|7146.8|7149.7|7147.9|7147.5|7145.7|262
1622769600000|2021-06-04 01:20:00|7148.5|7146.7|7148.9|7147.1|7150|7148.2|7147.9|7146.1|248
1622769900000|2021-06-04 01:25:00|7149.4|7147.6|7148.5|7146.7|7150.9|7149.1|7148.2|7145.7|193
1622770200000|2021-06-04 01:30:00|7148.3|7146.5|7146.7|7144.9|7148.6|7146.8|7144.7|7142.8|278
1622770500000|2021-06-04 01:35:00|7146.6|7144.8|7145.8|7144|7146.7|7144.9|7143.9|7142.1|258
1622770800000|2021-06-04 01:40:00|7145.9|7144.1|7149.3|7147.5|7149.5|7147.7|7145.5|7143.7|229
1622771100000|2021-06-04 01:45:00|7149.2|7147.4|7148.4|7146.6|7149.7|7147.9|7148|7146.2|196
1622771400000|2021-06-04 01:50:00|7148.3|7146.5|7144.3|7142.5|7148.4|7146.6|7144|7142.2|230
1622771700000|2021-06-04 01:55:00|7144.4|7142.6|7140.1|7138.3|7145.8|7144|7138.5|7136.2|430
1622772000000|2021-06-04 02:00:00|7140.2|7138.4|7141.9|7140.1|7142.8|7141|7138.6|7136.4|333
1622772300000|2021-06-04 02:05:00|7141.8|7140|7141.1|7139.3|7142.3|7140.5|7140.5|7138.7|224
1622772600000|2021-06-04 02:10:00|7141|7139.2|7142.7|7140.9|7143.3|7141.5|7140.9|7139.1|257
1622772900000|2021-06-04 02:15:00|7142.8|7141|7143.9|7142.1|7144.3|7142.5|7141.8|7140|242
1622773200000|2021-06-04 02:20:00|7144.1|7142.3|7146.8|7145|7147.1|7145.3|7143.9|7142.1|282
1622773500000|2021-06-04 02:25:00|7146.9|7145.1|7146|7144.2|7147.1|7145.3|7145.6|7143.6|203
1622773800000|2021-06-04 02:30:00|7146.1|7144.3|7146.5|7144.7|7147.3|7145.5|7145.9|7144.1|128
1622774100000|2021-06-04 02:35:00|7146.3|7144.5|7145.6|7143.8|7147.4|7145|7145.2|7143.3|180
1622774400000|2021-06-04 02:40:00|7145.7|7143.9|7142.6|7140.8|7146|7144.2|7142.5|7140.7|239
1622774700000|2021-06-04 02:45:00|7142.8|7141|7142.3|7140.5|7143.5|7141.7|7141.3|7139.1|225
1622775000000|2021-06-04 02:50:00|7142.4|7140.6|7143.6|7141.8|7144.5|7142.2|7142.4|7140.6|187
1622775300000|2021-06-04 02:55:00|7143.5|7141.7|7145|7143.2|7145.6|7143.8|7142.6|7140.8|193
1622775600000|2021-06-04 03:00:00|7145.4|7143.6|7146.7|7144.9|7147|7145.2|7145.4|7143.6|178
1622775900000|2021-06-04 03:05:00|7146.8|7145|7145.9|7144.1|7146.9|7145.1|7145.6|7143.8|153
1622776200000|2021-06-04 03:10:00|7146|7144.2|7145.8|7144|7147|7145.2|7145.7|7143.9|123
1622776500000|2021-06-04 03:15:00|7145.7|7143.9|7144.3|7142.5|7145.8|7144|7144.2|7142.4|116
1622776800000|2021-06-04 03:20:00|7144.2|7142.4|7144.6|7142.8|7144.8|7143|7143.4|7141.6|142
1622777100000|2021-06-04 03:25:00|7144.7|7142.9|7145.7|7143.9|7146.9|7145.1|7144|7142.2|166
1622777400000|2021-06-04 03:30:00|7145.8|7144|7146.8|7145|7146.9|7145.1|7145.4|7143.6|163
1622777700000|2021-06-04 03:35:00|7146.7|7144.9|7147.8|7146|7148.7|7146.9|7146.6|7144.8|137
1622778000000|2021-06-04 03:40:00|7147.7|7145.9|7148.8|7147|7149|7147.2|7147.7|7145.9|145
1622778300000|2021-06-04 03:45:00|7148.9|7147.1|7147.8|7146|7149|7147.2|7147.6|7145.8|115
1622778600000|2021-06-04 03:50:00|7147.9|7146.1|7148.9|7147.1|7149|7147.2|7147.7|7145.9|98
1622778900000|2021-06-04 03:55:00|7149|7147.2|7148|7146.2|7149|7147.2|7147.6|7145.8|109
1622779200000|2021-06-04 04:00:00|7148.1|7146.3|7149.9|7148.1|7150|7148.2|7147.6|7145.8|146
1622779500000|2021-06-04 04:05:00|7150|7148.2|7149.3|7147.5|7150|7148.2|7149.1|7147.3|152
1622779800000|2021-06-04 04:10:00|7149.4|7147.6|7146.4|7144.6|7149.9|7148.1|7146|7144.2|159
1622780100000|2021-06-04 04:15:00|7146.1|7144.3|7145.5|7143.7|7146.8|7145|7144.7|7142.9|155
1622780400000|2021-06-04 04:20:00|7145.4|7143.6|7147.6|7145.8|7147.8|7146|7145.4|7143.6|131
1622780700000|2021-06-04 04:25:00|7147.5|7145.7|7148.2|7146.4|7148.5|7146.7|7146.7|7144.9|110
1622781000000|2021-06-04 04:30:00|7148.1|7146.3|7148.8|7147|7149.3|7147.5|7148.1|7146.3|138
1622781300000|2021-06-04 04:35:00|7148.9|7147.1|7150.1|7148.3|7150.1|7148.3|7148.1|7146.3|169
1622781600000|2021-06-04 04:40:00|7150|7148.2|7149.5|7147.7|7150.2|7148.4|7148.7|7146.9|135
1622781900000|2021-06-04 04:45:00|7149.6|7147.8|7152.1|7150.3|7152.3|7150.5|7149.6|7147.4|145
1622782200000|2021-06-04 04:50:00|7152.2|7150.4|7150.7|7148.9|7152.4|7150.6|7150.5|7148.7|112
1622782500000|2021-06-04 04:55:00|7150.6|7148.8|7150.9|7149.1|7151.3|7149.5|7150.1|7148.3|119
1622782800000|2021-06-04 05:00:00|7150.8|7149|7151.7|7149.9|7151.9|7150.1|7149.8|7148|126
1622783100000|2021-06-04 05:05:00|7151.6|7149.8|7148.6|7146.8|7151.9|7150.1|7148.6|7146.8|168
1622783400000|2021-06-04 05:10:00|7148.5|7146.7|7149.1|7147.3|7149.6|7147.8|7148.1|7146.3|146
1622783700000|2021-06-04 05:15:00|7149|7147.2|7152|7150.2|7152.1|7150.3|7149|7147.2|174
1622784000000|2021-06-04 05:20:00|7152.1|7150.3|7153.3|7151.5|7153.7|7151.9|7151.4|7149.6|187
1622784300000|2021-06-04 05:25:00|7153.4|7151.6|7152.8|7151|7153.7|7151.9|7151.4|7149.6|133
1622784600000|2021-06-04 05:30:00|7152.9|7151.1|7153.7|7151.9|7154.3|7152.5|7152.2|7150.4|219
1622784900000|2021-06-04 05:35:00|7153.8|7152|7151.1|7149.3|7153.8|7152|7150.4|7148.6|183
1622785200000|2021-06-04 05:40:00|7151.7|7149.9|7149.2|7147.4|7151.7|7149.9|7148.7|7146.9|245
1622785500000|2021-06-04 05:45:00|7149.1|7147.3|7147.7|7145.9|7149.8|7147.6|7147|7145.2|224
1622785800000|2021-06-04 05:50:00|7147.6|7145.8|7145.1|7143.3|7147.8|7146|7144.9|7143.1|177
1622786100000|2021-06-04 05:55:00|7144.9|7143.1|7145.1|7142.1|7145.2|7143.3|7142.8|7141|291
1622786400000|2021-06-04 06:00:00|7145.2|7142.2|7147.8|7146|7148.4|7146.6|7143.9|7142.1|368
1622786700000|2021-06-04 06:05:00|7147.7|7145.9|7148.1|7146.3|7148.8|7147|7146|7144.2|383
1622787000000|2021-06-04 06:10:00|7148|7146.2|7149.6|7147.8|7150.7|7148.4|7146.6|7144.8|339
1622787300000|2021-06-04 06:15:00|7149.5|7147.7|7148.2|7146.4|7149.5|7147.7|7147.4|7145.6|285
1622787600000|2021-06-04 06:20:00|7148.1|7146.3|7146.2|7144.4|7148.9|7147.1|7146.2|7144.4|301
1622787900000|2021-06-04 06:25:00|7146.5|7144.7|7145|7143.2|7147.2|7145.4|7144.1|7142.3|295
1622788200000|2021-06-04 06:30:00|7144.9|7143.1|7147.8|7146|7149.6|7147.8|7144.9|7143.1|308
1622788500000|2021-06-04 06:35:00|7147.9|7146.1|7149.8|7148|7150|7148.2|7147.1|7145.3|257
1622788800000|2021-06-04 06:40:00|7149.9|7148.1|7155.4|7153.6|7155.6|7153.8|7149.9|7148.1|371
1622789100000|2021-06-04 06:45:00|7155.1|7153.3|7155.9|7154.1|7156.6|7154.8|7154.4|7152.6|325
1622789400000|2021-06-04 06:50:00|7156.3|7154.5|7155.8|7154|7156.5|7154.7|7154.7|7152.9|268
1622789700000|2021-06-04 06:55:00|7155.7|7153.9|7156.5|7154.7|7156.5|7154.7|7154.4|7152.6|315
1622790000000|2021-06-04 07:00:00|7156.4|7154.6|7158|7156.2|7161.6|7159.2|7155.8|7154|433
1622790300000|2021-06-04 07:05:00|7158.1|7156.3|7152.1|7150.3|7159.1|7157.3|7151.6|7149.8|428
1622790600000|2021-06-04 07:10:00|7151.9|7150.1|7151.6|7149.8|7153.3|7151.4|7150.2|7148.4|429
1622790900000|2021-06-04 07:15:00|7151.7|7149.9|7155.8|7154|7156.6|7154.8|7150.5|7148.5|352
1622791200000|2021-06-04 07:20:00|7155.7|7153.9|7155.9|7154.1|7157.1|7155.3|7153.2|7151.1|350
1622791500000|2021-06-04 07:25:00|7156|7154.2|7152.3|7150.5|7156.7|7154.9|7150.7|7148.9|346
1622791800000|2021-06-04 07:30:00|7152.4|7150.6|7154.5|7152.7|7155.5|7153.7|7152.4|7150.6|357
1622792100000|2021-06-04 07:35:00|7154.4|7152.6|7154.8|7153|7157|7155.2|7154.2|7152.4|220
1622792400000|2021-06-04 07:40:00|7154.9|7153.1|7155.2|7153.4|7157.3|7155.1|7152.8|7150.7|321
1622792700000|2021-06-04 07:45:00|7155.1|7153.3|7156.6|7154.8|7157|7155.2|7153.6|7151.8|288
1622793000000|2021-06-04 07:50:00|7156.4|7154.6|7155.3|7153.5|7158.2|7156.4|7153.7|7151.9|366
1622793300000|2021-06-04 07:55:00|7155.4|7153.6|7154.3|7152.5|7156.6|7154.8|7153.8|7152|344
1622793600000|2021-06-04 08:00:00|7154.4|7152.6|7156.9|7155.1|7158.5|7156.1|7153.7|7151.9|310
1622793900000|2021-06-04 08:05:00|7156.7|7154.9|7154.2|7152.4|7156.7|7154.9|7150.7|7148.9|263
1622794200000|2021-06-04 08:10:00|7153.8|7152|7154.4|7152.6|7154.9|7153.1|7152.9|7151.1|271
1622794500000|2021-06-04 08:15:00|7154.5|7152.7|7151.9|7150.1|7154.7|7152.9|7151.7|7149.1|297
1622794800000|2021-06-04 08:20:00|7152|7150.2|7148.8|7147|7153.1|7150.9|7148.5|7146.3|306
1622795100000|2021-06-04 08:25:00|7148.9|7147.1|7148.9|7147.1|7150.5|7148.2|7147.6|7145.4|227
1622795400000|2021-06-04 08:30:00|7149|7147.2|7148.8|7147|7150.3|7148.5|7148.6|7146.4|249
1622795700000|2021-06-04 08:35:00|7148.9|7147.1|7155.3|7153.5|7155.9|7153.6|7148.7|7146.9|282
1622796000000|2021-06-04 08:40:00|7155.4|7153.6|7153.5|7151.7|7156.1|7154.3|7153.4|7151.6|268
1622796300000|2021-06-04 08:45:00|7153.6|7151.8|7152.3|7150.5|7153.8|7152|7151.1|7148.7|319
1622796600000|2021-06-04 08:50:00|7152.4|7150.6|7153.5|7151.7|7154|7151.9|7151.2|7149.4|316
1622796900000|2021-06-04 08:55:00|7153.6|7151.8|7153.9|7150.9|7153.9|7152.1|7150.8|7148.9|234
1622797200000|2021-06-04 09:00:00|7153.3|7151.5|7153.3|7151.5|7153.9|7152.1|7150.6|7148.8|238
1622797500000|2021-06-04 09:05:00|7153.2|7151.4|7153.7|7151.9|7154.2|7152.2|7151.8|7150|252
1622797800000|2021-06-04 09:10:00|7153.8|7152|7153.1|7151.3|7154.9|7153.1|7152.8|7150.8|235
1622798100000|2021-06-04 09:15:00|7153|7151.2|7152.8|7151|7154|7152.1|7152.1|7149.9|194
1622798400000|2021-06-04 09:20:00|7152.9|7151.1|7153.9|7152.1|7154|7152.2|7152.2|7150.4|246
1622798700000|2021-06-04 09:25:00|7153.6|7151.8|7153.8|7152|7154.6|7152.7|7153.2|7151.1|272
1622799000000|2021-06-04 09:30:00|7153.7|7151.9|7152.9|7151.1|7154.4|7152.6|7151.8|7150|205
1622799300000|2021-06-04 09:35:00|7152.8|7151|7153.5|7151.7|7154.4|7152.6|7151.9|7150.1|171
1622799600000|2021-06-04 09:40:00|7153.6|7151.8|7155.6|7153.8|7155.7|7153.9|7153.1|7151.3|191
1622799900000|2021-06-04 09:45:00|7155.7|7153.9|7155.7|7153.9|7156.1|7154.3|7154.2|7152.4|214
1622800200000|2021-06-04 09:50:00|7155.8|7154|7154.8|7153|7156|7154.2|7154.4|7152.6|290
1622800500000|2021-06-04 09:55:00|7154.9|7153.1|7156.8|7155|7158.3|7156.5|7154.9|7153.1|301
1622800800000|2021-06-04 10:00:00|7156.9|7155.1|7157.5|7155.7|7158.8|7157|7156.7|7154.9|268
1622801100000|2021-06-04 10:05:00|7157.6|7155.8|7156.7|7154.9|7157.8|7156|7156.5|7154.7|259
1622801400000|2021-06-04 10:10:00|7156.8|7155|7159.6|7157.8|7160.2|7158.4|7156.5|7154.7|210
1622801700000|2021-06-04 10:15:00|7159.7|7157.9|7158.4|7156.6|7160.4|7158.6|7158.4|7156.6|237
1622802000000|2021-06-04 10:20:00|7158.3|7156.5|7159.9|7158.1|7161|7159.2|7158.3|7156.5|238
1622802300000|2021-06-04 10:25:00|7159.8|7158|7159.7|7157.9|7160.6|7158.8|7158.8|7157|223
1622802600000|2021-06-04 10:30:00|7159.8|7158|7158.8|7157|7159.8|7158|7157.5|7155.7|214
1622802900000|2021-06-04 10:35:00|7158.7|7156.9|7157.8|7156|7159|7157.2|7157.2|7155.4|244
1622803200000|2021-06-04 10:40:00|7158|7156.2|7157.7|7155.9|7159.4|7157.1|7157.6|7155.8|160
1622803500000|2021-06-04 10:45:00|7157.6|7155.8|7156.4|7154.6|7157.9|7156.1|7155.7|7153.9|210
1622803800000|2021-06-04 10:50:00|7156.5|7154.7|7157.3|7155.5|7158|7156.2|7156.5|7154.7|173
1622804100000|2021-06-04 10:55:00|7157.4|7155.6|7154.7|7152.9|7157.8|7156|7154.1|7152.2|229
1622804400000|2021-06-04 11:00:00|7155.1|7153.3|7155.7|7153.9|7156.9|7154.9|7154.7|7152.9|206
1622804700000|2021-06-04 11:05:00|7155.4|7153.6|7151.6|7149.8|7156.7|7154.9|7150.6|7148.8|302
1622805000000|2021-06-04 11:10:00|7151.5|7149.7|7152.6|7150.8|7152.7|7150.9|7151.4|7149.6|317
1622805300000|2021-06-04 11:15:00|7152.7|7150.9|7152.7|7150.9|7152.8|7151|7149.9|7148.1|320
1622805600000|2021-06-04 11:20:00|7152.6|7150.8|7156.2|7154.4|7156.7|7154.9|7152|7150.2|260
1622805900000|2021-06-04 11:25:00|7156.3|7154.5|7157.6|7155.8|7157.8|7156|7154.4|7152.6|292
1622806200000|2021-06-04 11:30:00|7157.5|7155.7|7154.3|7152.5|7157.6|7155.8|7154.2|7152.4|268
1622806500000|2021-06-04 11:35:00|7154.4|7152.6|7153.7|7151.9|7155.9|7154.1|7153.4|7151.6|289
1622806800000|2021-06-04 11:40:00|7153.8|7152|7151.8|7150|7154.8|7153|7151.3|7149.5|282
1622807100000|2021-06-04 11:45:00|7152|7150.2|7153.1|7151.3|7154.3|7152.3|7151.8|7150|214
1622807400000|2021-06-04 11:50:00|7153|7151.2|7153.6|7151.8|7155.2|7153|7152|7149.9|223
1622807700000|2021-06-04 11:55:00|7153.5|7151.7|7154.1|7152.3|7155.1|7153.3|7152.6|7150.8|339
1622808000000|2021-06-04 12:00:00|7153.9|7152.1|7154.2|7152.4|7155.7|7153.9|7153.9|7152.1|488
1622808300000|2021-06-04 12:05:00|7154.1|7152.3|7151.5|7149.7|7155.5|7153.7|7151.4|7149.6|490
1622808600000|2021-06-04 12:10:00|7151.6|7149.8|7154.9|7153.1|7155|7153.2|7151.3|7149.5|368
1622808900000|2021-06-04 12:15:00|7155.6|7153.8|7155.8|7154|7157.8|7156|7155.2|7153.4|296
1622809200000|2021-06-04 12:20:00|7155.9|7154.1|7152.8|7151|7156.8|7155|7152.3|7150.4|334
1622809500000|2021-06-04 12:25:00|7152.9|7151.1|7148|7144.7|7154.4|7152.6|7146|7142|406
1622809800000|2021-06-04 12:30:00|7148.2|7144.6|7188.1|7185.1|7188.7|7185.7|7148.2|7144.6|981
1622810100000|2021-06-04 12:35:00|7188|7185|7174.1|7171.1|7188.5|7185.7|7170.5|7167.5|837
1622810400000|2021-06-04 12:40:00|7174.5|7171.5|7184.5|7182.7|7186|7184.2|7171.4|7168.4|724
1622810700000|2021-06-04 12:45:00|7184.6|7181.6|7178|7176.2|7185.5|7183.2|7175.1|7173.3|697
1622811000000|2021-06-04 12:50:00|7177.9|7176.1|7183.5|7181.7|7184.9|7183.1|7176|7174.2|640
1622811300000|2021-06-04 12:55:00|7183.4|7181.6|7189.9|7188.1|7191|7189.2|7183|7181.2|673
1622811600000|2021-06-04 13:00:00|7189.8|7188|7194.4|7192.6|7196.3|7194.5|7187.5|7185.1|613
1622811900000|2021-06-04 13:05:00|7194.3|7192.5|7192|7190.2|7196.1|7194.2|7191.4|7189.6|552
1622812200000|2021-06-04 13:10:00|7192.2|7190.4|7191.9|7190.1|7194.7|7192.4|7188.4|7186.6|540
1622812500000|2021-06-04 13:15:00|7191.8|7190|7195.1|7193.3|7196.3|7194|7191.4|7189.4|480
1622812800000|2021-06-04 13:20:00|7195|7193.2|7200.6|7198.8|7201|7199.2|7195|7193.2|517
1622813100000|2021-06-04 13:25:00|7200.8|7199|7202.4|7200.6|7203.5|7201.7|7199.8|7198|392
1622813400000|2021-06-04 13:30:00|7202.5|7200.7|7205.8|7204|7206.2|7204.4|7201.8|7200|417
1622813700000|2021-06-04 13:35:00|7206|7204.2|7202.5|7200.7|7207.6|7205.8|7202.2|7200.4|433
1622814000000|2021-06-04 13:40:00|7202.6|7200.8|7203.5|7201.7|7204.3|7202.1|7201.1|7199.3|379
1622814300000|2021-06-04 13:45:00|7203.9|7202.1|7208.8|7207|7209.9|7208.1|7203.9|7202.1|452
1622814600000|2021-06-04 13:50:00|7208.9|7207.1|7207.6|7205.8|7210.5|7208.7|7207.2|7205|488
1622814900000|2021-06-04 13:55:00|7207.5|7205.7|7205|7202|7207.9|7206.1|7203.2|7200.7|498
1622815200000|2021-06-04 14:00:00|7205.1|7202.1|7201.4|7199.6|7206|7204|7200.8|7199|540
1622815500000|2021-06-04 14:05:00|7201.6|7199.8|7206.8|7205|7208.4|7206.6|7201.1|7199.3|467
1622815800000|2021-06-04 14:10:00|7206.9|7205.1|7205.4|7203.6|7207.9|7206.1|7205.4|7203.6|398
1622816100000|2021-06-04 14:15:00|7205.5|7203.7|7202|7200.2|7205.8|7204|7200.4|7198.6|459
1622816400000|2021-06-04 14:20:00|7201.9|7200.1|7201.6|7199.8|7202.1|7200.3|7198.7|7196.9|367
1622816700000|2021-06-04 14:25:00|7201.7|7199.9|7200.3|7198.5|7202.5|7200.7|7199.2|7197.4|429
1622817000000|2021-06-04 14:30:00|7200.4|7198.6|7206.8|7205|7208.5|7206.7|7200.2|7198.4|451
1622817300000|2021-06-04 14:35:00|7206.7|7204.9|7206.4|7204.6|7208.8|7207|7206.3|7204.5|362
1622817600000|2021-06-04 14:40:00|7206.5|7204.7|7202.5|7200.7|7207.1|7205.3|7202.4|7200.6|405
1622817900000|2021-06-04 14:45:00|7202.6|7200.8|7204.5|7202.7|7206|7204.2|7202.6|7200.8|414
1622818200000|2021-06-04 14:50:00|7204.4|7202.6|7198.1|7196.3|7204.5|7202.7|7197.5|7195.7|462
1622818500000|2021-06-04 14:55:00|7198|7196.2|7199|7197.2|7201.2|7199.4|7197.8|7196|492
1622818800000|2021-06-04 15:00:00|7199.1|7197.3|7199.2|7197.4|7201.9|7200.1|7198.2|7196.4|492
1622819100000|2021-06-04 15:05:00|7199.6|7197.8|7198.7|7196.9|7200.9|7199.1|7198.4|7196.6|334
1622819400000|2021-06-04 15:10:00|7199|7197.2|7202.5|7200.7|7202.7|7200.9|7198.4|7196.6|348
1622819700000|2021-06-04 15:15:00|7202.6|7200.8|7207|7205.2|7207|7205.2|7202.5|7200.7|315
1622820000000|2021-06-04 15:20:00|7206.9|7205.1|7205.6|7203.8|7208.1|7206.3|7205.5|7203.7|293
1622820300000|2021-06-04 15:25:00|7205.8|7204|7205.6|7203.8|7206.9|7205.1|7204.5|7202.7|293
1622820600000|2021-06-04 15:30:00|7205.5|7203.7|7206.5|7204.7|7206.8|7205|7204.5|7202.7|350
1622820900000|2021-06-04 15:35:00|7206.4|7204.6|7204.4|7202.6|7206.8|7205|7204.3|7202.5|301
1622821200000|2021-06-04 15:40:00|7204.5|7202.7|7205.3|7203.5|7206.6|7204.8|7203.9|7202.1|322
1622821500000|2021-06-04 15:45:00|7205.2|7203.4|7205|7203.2|7205.9|7204.1|7204.8|7203|254
1622821800000|2021-06-04 15:50:00|7204.9|7203.1|7202.3|7200.5|7205.5|7203.7|7202.1|7200.3|247
1622822100000|2021-06-04 15:55:00|7202.2|7200.4|7203.5|7201.7|7204.9|7202.9|7202.2|7200.4|289
1622822400000|2021-06-04 16:00:00|7203.6|7201.8|7203.3|7201.5|7204.3|7202.5|7202.8|7201|202
1622822700000|2021-06-04 16:05:00|7203.4|7201.6|7202.8|7201|7204.7|7202.9|7202.7|7200.9|226
1622823000000|2021-06-04 16:10:00|7202.9|7201.1|7201.4|7199.6|7203.7|7201.9|7201.3|7199.5|262
1622823300000|2021-06-04 16:15:00|7201.3|7199.5|7198.5|7196.7|7201.4|7199.6|7198.2|7196.4|346
1622823600000|2021-06-04 16:20:00|7198.6|7196.8|7201|7199.2|7202|7199.8|7198.5|7196.7|257
1622823900000|2021-06-04 16:25:00|7201.1|7199.3|7199.5|7197.7|7201.1|7199.3|7197.4|7195.6|261
1622824200000|2021-06-04 16:30:00|7199.2|7197.4|7196.4|7194.6|7199.6|7197.8|7196.3|7194.5|251
1622824500000|2021-06-04 16:35:00|7196.5|7194.7|7196.8|7195|7197.3|7195.5|7194.4|7192.6|240
1622824800000|2021-06-04 16:40:00|7196.9|7195.1|7197.2|7195.4|7198.4|7196.6|7196.8|7195|231
1622825100000|2021-06-04 16:45:00|7197.3|7195.5|7198.8|7197|7198.9|7197.1|7196.7|7194.9|222
1622825400000|2021-06-04 16:50:00|7198.9|7197.1|7197.5|7195.7|7198.9|7197.1|7197|7195.2|324
1622825700000|2021-06-04 16:55:00|7197.6|7195.8|7198.2|7196.4|7198.6|7196.8|7197.2|7195.4|241
1622826000000|2021-06-04 17:00:00|7198.3|7196.5|7198.4|7196.6|7198.9|7197.1|7197.5|7195.7|286
1622826300000|2021-06-04 17:05:00|7198.5|7196.7|7200.8|7199|7200.8|7199|7198.3|7196.5|267
1622826600000|2021-06-04 17:10:00|7200.7|7198.9|7200.2|7198.4|7201.3|7199.5|7200|7198.2|207
1622826900000|2021-06-04 17:15:00|7200|7198.2|7201.5|7199.7|7201.7|7199.9|7199.4|7197.6|144
1622827200000|2021-06-04 17:20:00|7201.6|7199.8|7202.8|7201|7202.8|7201|7200.7|7198.9|202
1622827500000|2021-06-04 17:25:00|7202.7|7200.9|7202.8|7201|7202.9|7201.1|7202.1|7200.3|167
1622827800000|2021-06-04 17:30:00|7202.7|7200.9|7202.6|7200.8|7202.9|7201.1|7201.9|7200.1|221
1622828100000|2021-06-04 17:35:00|7202.5|7200.7|7201.5|7199.7|7203|7201.2|7201.5|7199.7|132
1622828400000|2021-06-04 17:40:00|7201.6|7199.8|7201.5|7199.7|7202.6|7200.8|7201.3|7199.5|140
1622828700000|2021-06-04 17:45:00|7201.6|7199.8|7202.6|7200.8|7202.8|7201|7201.4|7199.6|202
1622829000000|2021-06-04 17:50:00|7202.5|7200.7|7201.7|7199.9|7202.8|7201|7201.4|7199.6|187
1622829300000|2021-06-04 17:55:00|7201.9|7200.1|7202.7|7200.9|7202.8|7201|7201.6|7199.8|194
1622829600000|2021-06-04 18:00:00|7202.6|7200.8|7202.6|7200.8|7202.9|7201.1|7201.8|7200|159
1622829900000|2021-06-04 18:05:00|7202.7|7200.9|7201.6|7199.8|7203|7201.2|7201.6|7199.8|124
1622830200000|2021-06-04 18:10:00|7201.8|7200|7201.9|7200.1|7202.7|7200.9|7201.7|7199.9|185
1622830500000|2021-06-04 18:15:00|7201.8|7200|7201.7|7199.9|7202.8|7201|7201.4|7199.6|134
1622830800000|2021-06-04 18:20:00|7201.8|7200|7202.7|7200.9|7202.9|7201.1|7201.4|7199.6|153
1622831100000|2021-06-04 18:25:00|7202.6|7200.8|7203.7|7201.9|7203.7|7201.9|7202.6|7200.8|152
1622831400000|2021-06-04 18:30:00|7203.6|7201.8|7208.9|7207.1|7208.9|7207.1|7203.6|7201.8|217
1622831700000|2021-06-04 18:35:00|7209|7207.2|7212|7210.2|7213.9|7212.1|7208.8|7207|237
1622832000000|2021-06-04 18:40:00|7212.1|7210.3|7211.7|7209.9|7212.1|7210.3|7211|7209.2|178
1622832300000|2021-06-04 18:45:00|7211.6|7209.8|7212.6|7210.8|7212.9|7211.1|7210.9|7209.1|150
1622832600000|2021-06-04 18:50:00|7212.5|7210.7|7215.2|7213.4|7215.2|7213.4|7211.6|7209.8|204
1622832900000|2021-06-04 18:55:00|7215.1|7213.3|7213.5|7211.7|7217.1|7215.3|7212.3|7210.5|288
1622833200000|2021-06-04 19:00:00|7213.6|7211.8|7212.2|7210.4|7213.7|7211.9|7209.6|7207.8|211
1622833500000|2021-06-04 19:05:00|7212.3|7210.5|7211.6|7209.8|7212.3|7210.5|7210.4|7208.6|153
1622833800000|2021-06-04 19:10:00|7211.7|7209.9|7210.7|7208.9|7212|7210.2|7210.6|7208.8|135
1622834100000|2021-06-04 19:15:00|7210.6|7208.8|7211.7|7209.9|7211.9|7210.1|7210.3|7208.5|120
1622834400000|2021-06-04 19:20:00|7211.8|7210|7211.6|7209.8|7211.9|7210.1|7210.4|7208.6|116
1622834700000|2021-06-04 19:25:00|7211.7|7209.9|7211.7|7209.9|7212.2|7210.4|7211.1|7209.3|127
1622835000000|2021-06-04 19:30:00|7211.8|7210|7211.8|7210|7212.1|7210.3|7211.6|7209.8|80
1622835300000|2021-06-04 19:35:00|7211.7|7209.9|7210.6|7208.8|7211.9|7210.1|7210.5|7208.7|71
1622835600000|2021-06-04 19:40:00|7210.5|7208.7|7211.6|7209.8|7211.6|7209.8|7210.4|7208.6|92
1622835900000|2021-06-04 19:45:00|7211.7|7209.9|7210.6|7208.8|7211.8|7210|7210.5|7208.7|80
1622836200000|2021-06-04 19:50:00|7210.7|7208.9|7211.5|7209.7|7211.8|7210|7210.6|7208.8|73
1622836500000|2021-06-04 19:55:00|7211.6|7209.8|7210.7|7208.9|7211.7|7209.9|7210|7208.2|185
1622836800000|2021-06-04 20:00:00|7210.6|7208.8|7210.2|7208.4|7211.6|7209.8|7210|7208.2|92
1622837100000|2021-06-04 20:05:00|7210.1|7208.3|7209.6|7207.8|7210.1|7208.3|7209|7207.2|77
1622837400000|2021-06-04 20:10:00|7209.7|7207.9|7209.7|7207.9|7210.1|7208.3|7209.3|7207.5|74
1622837700000|2021-06-04 20:15:00|7209.6|7207.8|7208.6|7206.8|7209.7|7207.9|7208.6|7206.8|75
1622838000000|2021-06-04 20:20:00|7208.7|7206.9|7208.7|7206.9|7208.9|7207.1|7208.6|7206.8|69
1622838300000|2021-06-04 20:25:00|7208.8|7207|7208.7|7206.9|7208.9|7207.1|7208.5|7206.7|70
1622838600000|2021-06-04 20:30:00|7208.8|7207|7210.8|7209|7211.6|7209.1|7208.8|7206.3|112
1622838900000|2021-06-04 20:35:00|7210.7|7208.9|7211.3|7208.3|7211.7|7209.1|7210.5|7208.2|69
1622839200000|2021-06-04 20:40:00|7211.2|7208.2|7211.2|7208.2|7212|7209|7211.2|7208.2|71
1622839500000|2021-06-04 20:45:00|7211.3|7208.3|7210.3|7207.3|7211.6|7208.6|7210.1|7207.1|101
1622839800000|2021-06-04 20:50:00|7210.2|7207.2|7212.5|7209.5|7213.6|7210.6|7210.1|7207.1|165
1622840100000|2021-06-04 20:55:00|7212.8|7209.8|7213|7210|7213.8|7210.8|7212.7|7209.1|125
1623009600000|2021-06-06 20:00:00|7202.2|7192.2|7202.2|7192.2|7202.2|7192.2|7202.2|7192.2|1
1623013200000|2021-06-06 21:00:00|7210.3|7200.3|7210.2|7200.2|7210.3|7200.3|7205.9|7195.9|25
1623013500000|2021-06-06 21:05:00|7210.3|7200.3|7207.9|7197.9|7210.6|7200.6|7207.9|7197.9|18
1623013800000|2021-06-06 21:10:00|7210.2|7200.2|7206.8|7196.8|7211|7201|7206.8|7196.8|35
1623014100000|2021-06-06 21:15:00|7203|7193|7207.4|7197.4|7210.8|7200.8|7203|7193|308
1623014400000|2021-06-06 21:20:00|7206|7196|7206.4|7196.4|7207.3|7197.3|7205.1|7195.1|62
1623014700000|2021-06-06 21:25:00|7206.2|7196.2|7201.9|7191.9|7206.8|7196.8|7201|7191|17
1623015000000|2021-06-06 21:30:00|7203.1|7193.1|7203.1|7193.1|7203.7|7193.7|7203.1|7193.1|16
1623015300000|2021-06-06 21:35:00|7203.8|7193.8|7203.1|7193.1|7205.4|7195.4|7202.9|7192.9|32
1623015600000|2021-06-06 21:40:00|7211.6|7201.6|7207.1|7199.1|7211.6|7201.6|7201.2|7191.2|108
1623015900000|2021-06-06 21:45:00|7205.6|7198.7|7212.9|7208.9|7213.8|7209.6|7205.5|7198.7|150
1623016200000|2021-06-06 21:50:00|7212.8|7208.8|7210.3|7206.3|7213.5|7209.5|7210.1|7206.1|92
1623016500000|2021-06-06 21:55:00|7210.1|7206.1|7208.8|7204.8|7210.6|7206.6|7208.8|7204.8|59
1623016800000|2021-06-06 22:00:00|7208.7|7204.7|7210.8|7207.8|7213.4|7209.4|7208.7|7204.7|259
1623017100000|2021-06-06 22:05:00|7210.9|7207.9|7213.2|7210.2|7213.9|7210.9|7210.7|7207.4|162
1623017400000|2021-06-06 22:10:00|7213.6|7210.6|7212.2|7209.2|7213.7|7210.7|7211.9|7208.7|127
1623017700000|2021-06-06 22:15:00|7212.5|7209.5|7211.5|7208.5|7212.5|7209.5|7210.9|7208.1|72
1623018000000|2021-06-06 22:20:00|7211.6|7208.6|7213.5|7210.5|7213.6|7211.2|7211|7208.5|83
1623018300000|2021-06-06 22:25:00|7213.4|7210.4|7213.2|7210.2|7213.8|7211.1|7212.6|7210.1|76
1623018600000|2021-06-06 22:30:00|7213.4|7210.4|7213.7|7211.9|7214.5|7212|7212.7|7210.2|85
1623018900000|2021-06-06 22:35:00|7213.9|7212.1|7214.4|7211.4|7214.6|7212.1|7213.7|7211.2|53
1623019200000|2021-06-06 22:40:00|7214.3|7211.3|7214.3|7211.3|7214.5|7211.9|7213.6|7210.9|74
1623019500000|2021-06-06 22:45:00|7214.2|7211.2|7214.3|7211.3|7214.7|7211.9|7213.7|7211|64
1623019800000|2021-06-06 22:50:00|7214|7211|7214.7|7211.7|7215.5|7212.9|7214|7211|95
1623020100000|2021-06-06 22:55:00|7214.3|7211.3|7214.4|7211.4|7215|7211.9|7213.7|7210.9|54
1623020400000|2021-06-06 23:00:00|7214.3|7211.3|7214|7211|7215.3|7212.8|7213.4|7210.9|197
1623020700000|2021-06-06 23:05:00|7214.1|7211.1|7213.5|7210.5|7214.1|7211.7|7212.7|7210.3|176
1623021000000|2021-06-06 23:10:00|7213.4|7210.4|7211.2|7209.4|7213.4|7210.6|7210.9|7208.7|169
1623021300000|2021-06-06 23:15:00|7211.3|7209.5|7212.6|7210.8|7213.8|7210.9|7211.2|7208.8|150
1623021600000|2021-06-06 23:20:00|7212.5|7210.7|7210.6|7208.8|7213.2|7210.9|7210.3|7207.9|119
1623021900000|2021-06-06 23:25:00|7210.5|7208.7|7209.6|7206.6|7211.3|7209|7208.9|7206.4|137
1623022200000|2021-06-06 23:30:00|7209.7|7206.7|7209.3|7207.5|7211.2|7208.9|7209.2|7206.6|189
1623022500000|2021-06-06 23:35:00|7209.4|7207.6|7209.3|7207.5|7209.7|7207.7|7208.4|7206.1|109
1623022800000|2021-06-06 23:40:00|7209.4|7207.6|7209.2|7207.4|7209.5|7207.7|7209.2|7207.4|189
1623023100000|2021-06-06 23:45:00|7209.4|7207.6|7209.4|7207.6|7210.1|7207.8|7209.3|7207.1|178
1623023400000|2021-06-06 23:50:00|7209.5|7207.7|7210.4|7208.6|7212.1|7209.7|7209.5|7207.7|130
1623023700000|2021-06-06 23:55:00|7210.5|7208.7|7210.3|7207.3|7211.3|7209|7209.6|7207.3|182
1623024000000|2021-06-07 00:00:00|7209.6|7207.8|7208.4|7206.6|7209.8|7207.8|7206.4|7204|332
1623024300000|2021-06-07 00:05:00|7208.3|7206.5|7214.5|7212.7|7215.7|7213.3|7208.2|7206.4|332
1623024600000|2021-06-07 00:10:00|7214.6|7212.8|7211.3|7209.5|7214.6|7212.8|7210.9|7208.6|210
1623024900000|2021-06-07 00:15:00|7211.2|7209.4|7211.5|7209.7|7214.3|7212.5|7211.2|7209.4|249
1623025200000|2021-06-07 00:20:00|7211.4|7209.6|7209.9|7208.1|7211.5|7209.7|7209.8|7208|180
1623025500000|2021-06-07 00:25:00|7209.6|7207.8|7211.5|7209.7|7211.7|7209.9|7209.6|7207.5|197
1623025800000|2021-06-07 00:30:00|7211.6|7209.8|7210.4|7208.6|7212.9|7210.4|7209.5|7207.7|266
1623026100000|2021-06-07 00:35:00|7210.6|7208.8|7209.6|7207.8|7210.7|7208.9|7209.4|7207.6|240
1623026400000|2021-06-07 00:40:00|7209.7|7207.9|7207.5|7205.7|7210.6|7208.4|7207.3|7205.5|333
1623026700000|2021-06-07 00:45:00|7207.4|7205.6|7209.1|7207.3|7209.8|7208|7207.3|7205.5|238
1623027000000|2021-06-07 00:50:00|7209|7207.2|7208.5|7206.7|7211.8|7210|7208.4|7206.6|318
1623027300000|2021-06-07 00:55:00|7208.4|7206.6|7208.8|7207|7208.9|7207.1|7208.1|7206.3|259
1623027600000|2021-06-07 01:00:00|7208.7|7206.9|7206.6|7204.8|7209.7|7207.7|7205.1|7202.7|348
1623027900000|2021-06-07 01:05:00|7206.5|7204.7|7205.7|7203.9|7207.9|7206.1|7205.1|7203.3|325
1623028200000|2021-06-07 01:10:00|7205.6|7203.8|7206.7|7204.9|7207|7205.2|7205.2|7202.9|335
1623028500000|2021-06-07 01:15:00|7206.6|7204.8|7206.7|7204.9|7207.7|7205.9|7205.7|7203.9|223
1623028800000|2021-06-07 01:20:00|7206.8|7205|7208.9|7207.1|7209|7207.2|7206.1|7204.3|210
1623029100000|2021-06-07 01:25:00|7208.8|7207|7209.6|7207.8|7209.8|7208|7207.9|7206.1|200
1623029400000|2021-06-07 01:30:00|7209.7|7207.9|7207.7|7205.9|7209.7|7207.9|7206.3|7204.5|363
1623029700000|2021-06-07 01:35:00|7207.5|7205.7|7205.6|7203.8|7207.5|7205.7|7205|7203.2|317
1623030000000|2021-06-07 01:40:00|7205.7|7203.9|7207|7205.2|7207|7205.2|7205|7203.2|281
1623030300000|2021-06-07 01:45:00|7206.9|7205.1|7206.7|7204.9|7207.7|7205.9|7206.1|7204.3|232
1623030600000|2021-06-07 01:50:00|7206.8|7205|7206.2|7204.4|7209.9|7208.1|7206.2|7204.4|304
1623030900000|2021-06-07 01:55:00|7205.8|7204|7203.5|7201.7|7206.8|7205|7203.3|7201.5|349
1623031200000|2021-06-07 02:00:00|7203.8|7202|7203.6|7201.8|7205.8|7204|7202.8|7201|361
1623031500000|2021-06-07 02:05:00|7203.5|7201.7|7204.6|7202.8|7204.6|7202.8|7202.5|7200.7|268
1623031800000|2021-06-07 02:10:00|7204.5|7202.7|7203.6|7201.8|7205.5|7203.7|7203.2|7201.4|234
1623032100000|2021-06-07 02:15:00|7203.5|7201.7|7205.5|7203.7|7206.1|7204.3|7202.8|7201|259
1623032400000|2021-06-07 02:20:00|7205.6|7203.8|7204.8|7203|7206.2|7204.4|7204.6|7202.8|284
1623032700000|2021-06-07 02:25:00|7205.3|7203.5|7205.6|7203.8|7206.2|7204.4|7204.9|7203.1|153
1623033000000|2021-06-07 02:30:00|7205.5|7203.7|7205.7|7203.9|7206.1|7204.3|7204.8|7202.6|188
1623033300000|2021-06-07 02:35:00|7205.8|7204|7206.2|7204.4|7206.8|7205|7205|7203.2|228
1623033600000|2021-06-07 02:40:00|7206.1|7204.3|7205.6|7203.8|7206.4|7204.6|7205.4|7203.6|236
1623033900000|2021-06-07 02:45:00|7205.7|7203.9|7204.6|7202.8|7205.8|7204|7204.5|7202.7|172
1623034200000|2021-06-07 02:50:00|7204.4|7202.6|7205.2|7203.4|7205.7|7203.9|7204.2|7202.4|215
1623034500000|2021-06-07 02:55:00|7205.3|7203.5|7205.1|7203.3|7205.6|7203.8|7203.6|7201.8|236
1623034800000|2021-06-07 03:00:00|7205|7203.2|7209.2|7207.4|7209.3|7207.5|7204.7|7202.9|284
1623035100000|2021-06-07 03:05:00|7209.3|7207.5|7209|7207.2|7209.7|7207.9|7208.1|7206.3|248
1623035400000|2021-06-07 03:10:00|7208.8|7207|7208.6|7206.8|7209.6|7207.8|7208.4|7206.6|148
1623035700000|2021-06-07 03:15:00|7208.7|7206.9|7210.6|7208.8|7210.7|7208.9|7208.5|7206.7|206
1623036000000|2021-06-07 03:20:00|7210.5|7208.7|7208.4|7206.6|7210.7|7208.9|7208.3|7206.5|189
1623036300000|2021-06-07 03:25:00|7208.5|7206.7|7207.8|7206|7208.7|7206.9|7207.3|7205.5|161
1623036600000|2021-06-07 03:30:00|7207.7|7205.9|7208.5|7206.7|7208.6|7206.8|7207.5|7205.7|164
1623036900000|2021-06-07 03:35:00|7208.4|7206.6|7209.5|7207.7|7210.7|7208.9|7208.3|7206.5|205
1623037200000|2021-06-07 03:40:00|7209.6|7207.8|7210.5|7208.7|7210.6|7208.8|7209.4|7207.6|177
1623037500000|2021-06-07 03:45:00|7210.6|7208.8|7207.6|7205.8|7210.6|7208.8|7207.4|7205.6|172
1623037800000|2021-06-07 03:50:00|7207.5|7205.7|7208.4|7206.6|7208.7|7206.9|7207.5|7205.7|174
1623038100000|2021-06-07 03:55:00|7208.3|7206.5|7208.5|7206.7|7209.7|7207.9|7207.5|7205.7|174
1623038400000|2021-06-07 04:00:00|7208.6|7206.8|7207.5|7205.7|7208.7|7206.9|7207.4|7205.6|109
1623038700000|2021-06-07 04:05:00|7207.6|7205.8|7207.4|7205.6|7207.7|7205.9|7207.4|7205.6|80
1623039000000|2021-06-07 04:10:00|7207.5|7205.7|7207.5|7205.7|7207.6|7205.8|7206.6|7204.8|162
1623039300000|2021-06-07 04:15:00|7207.6|7205.8|7205.6|7203.8|7207.6|7205.8|7205.2|7203.4|107
1623039600000|2021-06-07 04:20:00|7205.5|7203.7|7207.4|7205.6|7207.5|7205.7|7205.5|7203.7|129
1623039900000|2021-06-07 04:25:00|7207.3|7205.5|7208.4|7206.6|7208.6|7206.8|7207.2|7205.4|139
1623040200000|2021-06-07 04:30:00|7208.5|7206.7|7213.3|7211.5|7213.3|7211.5|7208.5|7206.7|207
1623040500000|2021-06-07 04:35:00|7213.4|7211.6|7215.7|7213.9|7215.7|7213.9|7213.3|7211.5|222
1623040800000|2021-06-07 04:40:00|7215.8|7214|7215.6|7213.8|7216.7|7214.9|7214.9|7213.1|197
1623041100000|2021-06-07 04:45:00|7215.7|7213.9|7215.1|7213.3|7215.8|7214|7214|7212.2|199
1623041400000|2021-06-07 04:50:00|7215.2|7213.4|7213.5|7211.7|7215.4|7213.6|7213.4|7211.6|224
1623041700000|2021-06-07 04:55:00|7213.4|7211.6|7211.8|7210|7213.6|7211.8|7211.3|7209.5|231
1623042000000|2021-06-07 05:00:00|7211.7|7209.9|7210.5|7208.7|7212.4|7210.6|7210.3|7208.5|255
1623042300000|2021-06-07 05:05:00|7210.4|7208.6|7210.6|7208.8|7211.4|7209.6|7210.4|7208.6|221
1623042600000|2021-06-07 05:10:00|7210.5|7208.7|7208.3|7206.5|7210.9|7209.1|7208.3|7206.5|266
1623042900000|2021-06-07 05:15:00|7208.4|7206.6|7207.5|7205.7|7208.5|7206.7|7207|7205.2|189
1623043200000|2021-06-07 05:20:00|7207.4|7205.6|7207.5|7205.7|7208|7206.2|7207.2|7205.4|250
1623043500000|2021-06-07 05:25:00|7207.4|7205.6|7206.5|7204.7|7207.5|7205.7|7206.2|7204.4|157
1623043800000|2021-06-07 05:30:00|7206.4|7204.6|7204.6|7202.8|7206.5|7204.7|7204.3|7202.5|276
1623044100000|2021-06-07 05:35:00|7204.7|7202.9|7205.3|7203.5|7205.7|7203.9|7203.7|7201.9|268
1623044400000|2021-06-07 05:40:00|7205.2|7203.4|7205.4|7203.6|7206.2|7204.4|7204.2|7202.4|252
1623044700000|2021-06-07 05:45:00|7205.3|7203.5|7204.4|7202.6|7205.7|7203.9|7203.5|7201.7|233
1623045000000|2021-06-07 05:50:00|7204.5|7202.7|7202.6|7200.8|7205.5|7203.7|7202.5|7200.7|213
1623045300000|2021-06-07 05:55:00|7202.5|7200.7|7200.6|7198.8|7203|7201.2|7200.4|7198.6|241
1623045600000|2021-06-07 06:00:00|7200.5|7198.7|7203.2|7201.4|7204.7|7202.9|7200.5|7198.7|290
1623045900000|2021-06-07 06:05:00|7203.4|7201.6|7202.3|7200.5|7204.6|7202.8|7202.1|7200.3|352
1623046200000|2021-06-07 06:10:00|7202.4|7200.6|7202.9|7201.1|7203|7201.2|7199.1|7197.3|294
1623046500000|2021-06-07 06:15:00|7203.1|7201.3|7204.2|7202.4|7205.7|7203.9|7202.9|7201.1|289
1623046800000|2021-06-07 06:20:00|7204.3|7202.5|7199.8|7198|7204.6|7202.8|7199.2|7197.4|274
1623047100000|2021-06-07 06:25:00|7199.7|7197.9|7200.5|7198.7|7200.6|7198.8|7198.6|7196.8|207
1623047400000|2021-06-07 06:30:00|7200.4|7198.6|7201.6|7199.8|7202.7|7200.9|7200.4|7198.6|215
1623047700000|2021-06-07 06:35:00|7201.7|7199.9|7201.6|7199.8|7203.7|7201.9|7201.3|7199.5|230
1623048000000|2021-06-07 06:40:00|7201.5|7199.7|7200.4|7198.6|7201.5|7199.7|7197.3|7195.5|281
1623048300000|2021-06-07 06:45:00|7200.5|7198.7|7202|7199|7202.1|7199.6|7199.4|7197.5|217
1623048600000|2021-06-07 06:50:00|7202.1|7199.1|7200.3|7198.5|7203.1|7201.3|7200.3|7198.5|239
1623048900000|2021-06-07 06:55:00|7200.4|7198.6|7202.4|7200.6|7203|7200.7|7200|7198.2|268
1623049200000|2021-06-07 07:00:00|7202.3|7200.5|7200|7198.2|7202.7|7200.9|7199.9|7198.1|323
1623049500000|2021-06-07 07:05:00|7199.9|7198.1|7196.1|7194.3|7200.3|7198.5|7195.4|7193.6|325
1623049800000|2021-06-07 07:10:00|7196|7194.2|7196.4|7194.6|7199|7196.5|7195.5|7193.2|327
1623050100000|2021-06-07 07:15:00|7196.5|7194.7|7192.7|7190.9|7196.5|7194.7|7192.4|7190.6|252
1623050400000|2021-06-07 07:20:00|7192.8|7191|7199.5|7197.7|7200.3|7198.3|7192.8|7191|321
1623050700000|2021-06-07 07:25:00|7199.6|7197.8|7204.5|7202.7|7206.3|7203.3|7199.3|7197.5|354
1623051000000|2021-06-07 07:30:00|7204.6|7202.8|7202.1|7200.3|7206.2|7203.9|7201.3|7199.5|311
1623051300000|2021-06-07 07:35:00|7202.2|7200.4|7204.7|7202.9|7207.1|7204.7|7200.9|7199|292
1623051600000|2021-06-07 07:40:00|7204.6|7202.8|7205.4|7203.6|7206.2|7203.9|7204.2|7202.4|310
1623051900000|2021-06-07 07:45:00|7205.3|7203.5|7207.7|7205.9|7208.7|7206.7|7204.5|7202.7|291
1623052200000|2021-06-07 07:50:00|7207.6|7205.8|7208.6|7206.8|7209|7207.2|7206.3|7204.5|274
1623052500000|2021-06-07 07:55:00|7208.5|7206.7|7212.5|7210.7|7212.5|7210.7|7208.5|7206.7|311
1623052800000|2021-06-07 08:00:00|7212.4|7210.6|7208.3|7206.5|7212.4|7210.6|7208.1|7205.9|322
1623053100000|2021-06-07 08:05:00|7208.1|7206.3|7206.5|7204.7|7208.9|7206.4|7204.9|7203.1|418
1623053400000|2021-06-07 08:10:00|7206.4|7204.6|7207.6|7205.8|7208.5|7206.7|7204.3|7202.5|328
1623053700000|2021-06-07 08:15:00|7207.7|7205.9|7209.1|7207.3|7209.2|7207.4|7206.9|7205.1|293
1623054000000|2021-06-07 08:20:00|7208.9|7207.1|7207.2|7205.4|7209.5|7207.7|7206.1|7204.3|278
1623054300000|2021-06-07 08:25:00|7207.3|7205.5|7207.2|7205.4|7208.5|7206.7|7206|7204.2|265
1623054600000|2021-06-07 08:30:00|7207.1|7205.3|7206.6|7204.8|7207.3|7205.5|7204.1|7202.3|295
1623054900000|2021-06-07 08:35:00|7206.7|7204.9|7207.4|7205.6|7207.8|7206|7204.6|7202.8|312
1623055200000|2021-06-07 08:40:00|7207.3|7205.5|7210.4|7208.6|7210.5|7208.7|7207.3|7205.5|281
1623055500000|2021-06-07 08:45:00|7210.2|7208.4|7211.9|7210.1|7211.9|7210.1|7209.3|7207.5|303
1623055800000|2021-06-07 08:50:00|7212.1|7210.3|7216.7|7214.9|7216.7|7214.9|7211.8|7210|302
1623056100000|2021-06-07 08:55:00|7216.6|7214.8|7217.4|7215.6|7219.5|7217.7|7216.1|7214.3|333
1623056400000|2021-06-07 09:00:00|7217.5|7215.7|7216.2|7214.4|7217.6|7215.8|7215.3|7213.5|301
1623056700000|2021-06-07 09:05:00|7216.1|7214.3|7213.7|7211.9|7216.5|7214.7|7213.6|7211.8|261
1623057000000|2021-06-07 09:10:00|7213.6|7211.8|7211.7|7209.9|7215|7212.7|7211.5|7209.7|293
1623057300000|2021-06-07 09:15:00|7211.6|7209.8|7212.7|7210.9|7212.8|7211|7211.4|7209.6|243
1623057600000|2021-06-07 09:20:00|7212.8|7211|7214.4|7212.6|7215.9|7214.1|7212.6|7210.8|260
1623057900000|2021-06-07 09:25:00|7214.2|7212.4|7212.8|7211|7215.8|7213.8|7212.6|7210.8|240
1623058200000|2021-06-07 09:30:00|7212.7|7210.9|7214.1|7212.3|7215|7213.1|7212.2|7210.4|250
1623058500000|2021-06-07 09:35:00|7213.7|7211.9|7214.8|7213|7217.1|7215.1|7213.6|7211.8|226
1623058800000|2021-06-07 09:40:00|7214.7|7212.9|7214.8|7213|7216|7214.2|7214.4|7212.6|222
1623059100000|2021-06-07 09:45:00|7214.9|7213.1|7215.4|7213.6|7215.4|7213.6|7213.9|7211.7|180
1623059400000|2021-06-07 09:50:00|7215.5|7213.7|7216.6|7214.8|7217.2|7215.1|7214.6|7212.8|196
1623059700000|2021-06-07 09:55:00|7216.7|7214.9|7216.6|7214.8|7218|7215.9|7215.2|7213.4|252
1623060000000|2021-06-07 10:00:00|7216.5|7214.7|7216|7214.2|7217.1|7215.3|7215.5|7213.5|223
1623060300000|2021-06-07 10:05:00|7215.9|7214.1|7214.3|7212.5|7216.4|7214.6|7212.9|7211.1|226
1623060600000|2021-06-07 10:10:00|7214.5|7212.7|7218.4|7216.6|7218.7|7216.9|7214.2|7212.4|192
1623060900000|2021-06-07 10:15:00|7218.5|7216.7|7214.7|7212.9|7218.8|7217|7214.4|7212.6|216
1623061200000|2021-06-07 10:20:00|7214.6|7212.8|7216.4|7214.6|7216.6|7214.8|7214.3|7212.5|206
1623061500000|2021-06-07 10:25:00|7216.5|7214.7|7212|7210.2|7216.7|7214.9|7211.5|7209.7|239
1623061800000|2021-06-07 10:30:00|7212.1|7210.3|7207.3|7205.5|7212.5|7210.3|7207.2|7205.4|238
1623062100000|2021-06-07 10:35:00|7207.4|7205.6|7208.5|7206.7|7208.6|7206.8|7206.4|7204.6|208
1623062400000|2021-06-07 10:40:00|7208.6|7206.8|7211|7209.2|7212.1|7210.3|7208.5|7206.7|230
1623062700000|2021-06-07 10:45:00|7210.9|7209.1|7211|7209.2|7211.4|7209.6|7210.3|7208.5|199
1623063000000|2021-06-07 10:50:00|7210.9|7209.1|7213.5|7211.7|7213.7|7211.9|7210.9|7209.1|215
1623063300000|2021-06-07 10:55:00|7213.6|7211.8|7215.5|7213.7|7216.3|7214.5|7213.6|7211.8|233
1623063600000|2021-06-07 11:00:00|7215.4|7213.6|7215.7|7213.9|7217.7|7215.9|7215.4|7213.6|256
1623063900000|2021-06-07 11:05:00|7216.2|7214.4|7217.4|7215.6|7217.7|7215.9|7214.3|7212.5|224
1623064200000|2021-06-07 11:10:00|7217.1|7215.3|7218.3|7216.5|7218.8|7217|7216.9|7215.1|171
1623064500000|2021-06-07 11:15:00|7218.4|7216.6|7219.6|7217.8|7219.7|7217.9|7218|7216.2|215
1623064800000|2021-06-07 11:20:00|7220.2|7218.4|7219.3|7217.5|7221.3|7219.5|7218.9|7217.1|222
1623065100000|2021-06-07 11:25:00|7219.2|7217.4|7221.6|7219.8|7221.6|7219.8|7219.2|7217.4|171
1623065400000|2021-06-07 11:30:00|7221.5|7219.7|7224|7222.2|7226.4|7224.6|7221.5|7219.7|328
1623065700000|2021-06-07 11:35:00|7223.9|7222.1|7222.6|7220.8|7224|7222.2|7221.4|7219.6|299
1623066000000|2021-06-07 11:40:00|7222.5|7220.7|7222.2|7220.4|7223.7|7221.9|7221.4|7219.6|253
1623066300000|2021-06-07 11:45:00|7222.1|7220.3|7226.5|7224.7|7226.7|7224.9|7222|7220.2|280
1623066600000|2021-06-07 11:50:00|7226.6|7224.8|7227|7225.2|7228.7|7226.9|7225.6|7223.8|253
1623066900000|2021-06-07 11:55:00|7226.7|7224.9|7228.4|7226.6|7228.8|7227|7226.6|7224.8|277
1623067200000|2021-06-07 12:00:00|7228.5|7226.7|7227.9|7226.1|7230.5|7228.7|7227.3|7225.5|291
1623067500000|2021-06-07 12:05:00|7227.8|7226|7227.4|7225.6|7228.9|7227.1|7226.8|7225|248
1623067800000|2021-06-07 12:10:00|7227.5|7225.7|7226.9|7225.1|7227.7|7225.9|7225.5|7223.7|246
1623068100000|2021-06-07 12:15:00|7227|7225.2|7227.7|7225.9|7228.4|7226.6|7226.2|7224.4|297
1623068400000|2021-06-07 12:20:00|7227.6|7225.8|7229.2|7227.4|7230.4|7228.6|7226.6|7224.8|254
1623068700000|2021-06-07 12:25:00|7229.3|7227.5|7231.6|7229.8|7231.9|7230.1|7227.6|7225.8|361
1623069000000|2021-06-07 12:30:00|7231.8|7230|7233.1|7231.3|7235.3|7232.9|7231.6|7229.8|413
1623069300000|2021-06-07 12:35:00|7233.4|7231.6|7234.8|7233|7235.5|7233.7|7232.7|7230.9|333
1623069600000|2021-06-07 12:40:00|7235|7233.2|7231.5|7229.7|7235.4|7233.6|7230.8|7229|310
1623069900000|2021-06-07 12:45:00|7231.4|7229.6|7232.9|7231.1|7233.4|7231.6|7230.4|7228.6|283
1623070200000|2021-06-07 12:50:00|7233|7231.2|7234.8|7233|7236|7234.2|7232.4|7230.6|297
1623070500000|2021-06-07 12:55:00|7234.6|7232.8|7232.2|7230.4|7235|7233.2|7230.6|7228.8|330
1623070800000|2021-06-07 13:00:00|7232.1|7230.3|7233.1|7231.3|7234.4|7232.6|7231.2|7229.4|366
1623071100000|2021-06-07 13:05:00|7233|7231.2|7233.7|7231.9|7234.9|7232.9|7232.5|7230.7|312
1623071400000|2021-06-07 13:10:00|7233.5|7231.7|7236.2|7234.4|7237.4|7235.6|7233.3|7231.5|312
1623071700000|2021-06-07 13:15:00|7236.3|7234.5|7236.1|7234.3|7237|7235.2|7235.2|7232.9|329
1623072000000|2021-06-07 13:20:00|7236.3|7234.5|7238.4|7236.6|7239.2|7237.4|7236.3|7234.5|314
1623072300000|2021-06-07 13:25:00|7238.3|7236.5|7239.3|7237.5|7240|7238.2|7237.5|7235.3|286
1623072600000|2021-06-07 13:30:00|7239.5|7237.7|7234.9|7233.1|7239.8|7238|7232.7|7230.9|381
1623072900000|2021-06-07 13:35:00|7235|7233.2|7232.3|7230.5|7236.3|7234.5|7231.9|7229.8|364
1623073200000|2021-06-07 13:40:00|7231.6|7229.8|7231.5|7229.7|7235.7|7233.9|7231|7229.2|406
1623073500000|2021-06-07 13:45:00|7231.6|7229.8|7232.4|7230.6|7233.2|7231.3|7230.7|7228.5|389
1623073800000|2021-06-07 13:50:00|7232.3|7230.5|7230|7228.2|7232.4|7230.6|7228.9|7227|370
1623074100000|2021-06-07 13:55:00|7230.1|7228.3|7231.5|7229.7|7231.9|7230.1|7230.1|7227.9|383
1623074400000|2021-06-07 14:00:00|7231.6|7229.8|7228.5|7226.7|7231.8|7230|7227.2|7225.4|431
1623074700000|2021-06-07 14:05:00|7228.4|7226.6|7232.3|7230.5|7232.5|7230.7|7227.4|7225.6|309
1623075000000|2021-06-07 14:10:00|7232.4|7230.6|7233.5|7231.7|7234.4|7232.6|7231.3|7229.5|285
1623075300000|2021-06-07 14:15:00|7233.4|7231.6|7229.6|7227.8|7233.9|7232.1|7229.5|7227.7|298
1623075600000|2021-06-07 14:20:00|7229.5|7227.7|7230.6|7228.8|7232.8|7231|7229.5|7227.7|328
1623075900000|2021-06-07 14:25:00|7230.5|7228.7|7234.4|7232.6|7234.5|7232.7|7230.3|7228.5|261
1623076200000|2021-06-07 14:30:00|7234.2|7232.4|7234|7232.2|7236.7|7234.8|7232.7|7230.9|359
1623076500000|2021-06-07 14:35:00|7233.9|7232.1|7235.8|7234|7236.7|7234.9|7233.9|7232.1|285
1623076800000|2021-06-07 14:40:00|7235.9|7234.1|7239.1|7237.3|7239.5|7237.7|7235.9|7234.1|352
1623077100000|2021-06-07 14:45:00|7239|7237.2|7237.1|7235.3|7239.4|7237.6|7236.3|7234.5|347
1623077400000|2021-06-07 14:50:00|7237.2|7235.4|7230.2|7228.4|7238.6|7236.8|7230.2|7228.4|438
1623077700000|2021-06-07 14:55:00|7230.3|7228.5|7233.6|7231.8|7233.8|7232|7229.8|7228|476
1623078000000|2021-06-07 15:00:00|7233.7|7231.9|7233.1|7231.3|7233.7|7231.9|7228.5|7226.7|447
1623078300000|2021-06-07 15:05:00|7233|7231.2|7237|7235.2|7237.7|7235.9|7232.6|7230.8|349
1623078600000|2021-06-07 15:10:00|7237.1|7235.3|7239.3|7237.5|7241|7239.2|7237|7235.2|282
1623078900000|2021-06-07 15:15:00|7239.2|7237.4|7239.4|7237.6|7240.7|7238.9|7237.8|7236|303
1623079200000|2021-06-07 15:20:00|7239.3|7237.5|7240.3|7238.5|7240.8|7239|7239.3|7237.5|271
1623079500000|2021-06-07 15:25:00|7240.4|7238.6|7240.5|7238.7|7241|7239.2|7239.7|7237.9|246
1623079800000|2021-06-07 15:30:00|7240.8|7239|7239.6|7237.8|7241|7239.2|7238.4|7236.6|285
1623080100000|2021-06-07 15:35:00|7239.5|7237.7|7239.2|7237.4|7240.4|7238.6|7238.5|7236.7|258
1623080400000|2021-06-07 15:40:00|7239.1|7237.3|7238.5|7236.7|7239.6|7237.8|7238.2|7236.4|229
1623080700000|2021-06-07 15:45:00|7238.4|7236.6|7241.6|7239.8|7241.6|7239.8|7238.4|7236.6|284
1623081000000|2021-06-07 15:50:00|7241.4|7239.6|7240.5|7238.7|7242.7|7240.9|7240.4|7238.6|291
1623081300000|2021-06-07 15:55:00|7240.4|7238.6|7242.5|7240.7|7242.8|7241|7240.4|7238.6|237
1623081600000|2021-06-07 16:00:00|7242.6|7240.8|7241.9|7240.1|7243.5|7241.7|7241.9|7240.1|259
1623081900000|2021-06-07 16:05:00|7241.8|7240|7241.6|7239.8|7242.7|7240.9|7241.3|7239.5|233
1623082200000|2021-06-07 16:10:00|7241.7|7239.9|7243.3|7241.5|7243.6|7241.8|7240.9|7239.1|237
1623082500000|2021-06-07 16:15:00|7242.7|7240.9|7240.7|7238.9|7242.7|7240.9|7239.9|7238.1|230
1623082800000|2021-06-07 16:20:00|7240.6|7238.8|7240.9|7239.1|7241.6|7239.8|7240.4|7238.6|164
1623083100000|2021-06-07 16:25:00|7240.8|7239|7240.3|7238.5|7241|7239.2|7239.8|7238|201
1623083400000|2021-06-07 16:30:00|7240.4|7238.6|7240.5|7238.7|7240.8|7239|7239.4|7237.6|168
1623083700000|2021-06-07 16:35:00|7240.4|7238.6|7241.8|7240|7242|7240.2|7239.6|7237.8|221
1623084000000|2021-06-07 16:40:00|7241.9|7240.1|7240.4|7238.6|7242.6|7240.8|7239.1|7237.3|271
1623084300000|2021-06-07 16:45:00|7240.3|7238.5|7240.3|7238.5|7241|7239.2|7239|7237.2|212
1623084600000|2021-06-07 16:50:00|7240.4|7238.6|7240.8|7239|7242.1|7240.3|7240.1|7238.3|250
1623084900000|2021-06-07 16:55:00|7240.7|7238.9|7239|7237.2|7241|7239.2|7238.1|7236.3|209
1623085200000|2021-06-07 17:00:00|7238.9|7237.1|7239.3|7237.5|7239.5|7237.7|7238.7|7236.9|205
1623085500000|2021-06-07 17:05:00|7239.4|7237.6|7239.3|7237.5|7239.5|7237.7|7237.8|7236|203
1623085800000|2021-06-07 17:10:00|7239.4|7237.6|7239.4|7237.6|7239.6|7237.8|7237.9|7236.1|259
1623086100000|2021-06-07 17:15:00|7239.5|7237.7|7240.3|7238.5|7240.6|7238.8|7238.3|7236.5|210
1623086400000|2021-06-07 17:20:00|7240.4|7238.6|7240.4|7238.6|7240.7|7238.9|7239.8|7238|259
1623086700000|2021-06-07 17:25:00|7240.2|7238.4|7241.5|7239.7|7241.6|7239.8|7240.1|7238.3|260
1623087000000|2021-06-07 17:30:00|7241.6|7239.8|7240.1|7238.3|7241.6|7239.8|7239.3|7237.5|245
1623087300000|2021-06-07 17:35:00|7240.2|7238.4|7238.4|7236.6|7240.4|7238.6|7238.3|7236.5|250
1623087600000|2021-06-07 17:40:00|7238.5|7236.7|7239.4|7237.6|7239.5|7237.7|7238.1|7236.3|170
1623087900000|2021-06-07 17:45:00|7239.5|7237.7|7240|7238.2|7240.1|7238.3|7238.4|7236.6|198
1623088200000|2021-06-07 17:50:00|7239.9|7238.1|7239.9|7238.1|7240.3|7238.5|7239.3|7237.5|222
1623088500000|2021-06-07 17:55:00|7240|7238.2|7239.7|7237.9|7240.5|7238.7|7239.3|7237.5|188
1623088800000|2021-06-07 18:00:00|7240|7238.2|7240.4|7238.6|7241.5|7239.7|7239.8|7238|162
1623089100000|2021-06-07 18:05:00|7240.5|7238.7|7240.6|7238.8|7241.6|7239.8|7240.2|7238.4|179
1623089400000|2021-06-07 18:10:00|7240.5|7238.7|7241.6|7239.8|7241.7|7239.9|7240.4|7238.6|176
1623089700000|2021-06-07 18:15:00|7241.5|7239.7|7240.4|7238.6|7242.6|7240.8|7240.3|7238.5|136
1623090000000|2021-06-07 18:20:00|7240.5|7238.7|7240.4|7238.6|7240.6|7238.8|7240.1|7238.3|177
1623090300000|2021-06-07 18:25:00|7240.3|7238.5|7240.5|7238.7|7240.8|7239|7240.2|7237.8|138
1623090600000|2021-06-07 18:30:00|7240.4|7238.6|7239.9|7238.1|7240.6|7238.8|7239.7|7237.9|157
1623090900000|2021-06-07 18:35:00|7239.8|7238|7238.4|7236.6|7240.6|7238.8|7238.4|7236.6|190
1623091200000|2021-06-07 18:40:00|7238.3|7236.5|7238.5|7236.7|7239.6|7237.8|7237.7|7235.9|207
1623091500000|2021-06-07 18:45:00|7238.6|7236.8|7237.5|7235.7|7238.7|7236.9|7236.6|7234.8|171
1623091800000|2021-06-07 18:50:00|7237.4|7235.6|7237.5|7235.7|7237.9|7236.1|7237.4|7235.6|89
1623092100000|2021-06-07 18:55:00|7237.4|7235.6|7232.3|7228.3|7237.4|7235.6|7231.4|7227.4|195
1623092400000|2021-06-07 19:00:00|7235.5|7231.5|7233.4|7231.6|7237.8|7233.8|7228.3|7224.3|264
1623092700000|2021-06-07 19:05:00|7232.2|7230.4|7233.9|7232.1|7234.3|7232.2|7232.2|7229.8|94
1623093000000|2021-06-07 19:10:00|7234|7232.2|7233.7|7231.9|7234.1|7232.3|7233.6|7231.8|87
1623093300000|2021-06-07 19:15:00|7233.5|7231.7|7233.8|7232|7234|7232.2|7233.5|7231.7|78
1623093600000|2021-06-07 19:20:00|7233.7|7231.9|7234.8|7233|7234.9|7233.1|7233.7|7231.9|87
1623093900000|2021-06-07 19:25:00|7235|7233.2|7235.9|7234.1|7236|7234.2|7234.7|7232.9|83
1623094200000|2021-06-07 19:30:00|7236|7234.2|7234.7|7232.9|7236|7234.2|7234.5|7232.7|101
1623094500000|2021-06-07 19:35:00|7234.6|7232.8|7236.1|7234.3|7236.8|7234.3|7232.9|7231.1|157
1623094800000|2021-06-07 19:40:00|7235.9|7234.1|7235.7|7233.9|7236.2|7234.4|7235.5|7233.7|107
1623095100000|2021-06-07 19:45:00|7235.6|7233.8|7236|7234.2|7236.1|7234.3|7235.3|7233.5|120
1623095400000|2021-06-07 19:50:00|7237.1|7234.1|7238|7236.2|7238.1|7236.3|7236.6|7234.1|90
1623095700000|2021-06-07 19:55:00|7237.9|7236.1|7238.8|7237|7239.8|7237.3|7237.8|7236|169
1623096000000|2021-06-07 20:00:00|7238.7|7236.9|7236.6|7234.8|7238.8|7237|7236.5|7234.7|136
1623096300000|2021-06-07 20:05:00|7236.5|7234.7|7233.9|7232.1|7237.1|7234.9|7233.2|7231|151
1623096600000|2021-06-07 20:10:00|7233.7|7231.9|7234.2|7232.4|7235.2|7232.7|7233.6|7231.2|146
1623096900000|2021-06-07 20:15:00|7234.1|7232.3|7232.6|7230.8|7234.9|7232.5|7232.5|7230.5|102
1623097200000|2021-06-07 20:20:00|7232.4|7230.6|7232.4|7230.6|7233.1|7230.8|7232.2|7230|60
1623097500000|2021-06-07 20:25:00|7232.3|7230.5|7232.8|7231|7233.5|7231.7|7232.2|7230.4|100
1623097800000|2021-06-07 20:30:00|7232.7|7230.9|7231.6|7229.8|7234|7231.6|7231.5|7229.7|88
1623098100000|2021-06-07 20:35:00|7231.5|7229.7|7229.4|7227.6|7231.6|7229.8|7229.4|7227.6|83
1623098400000|2021-06-07 20:40:00|7229.5|7227.7|7231.8|7230|7232.5|7230.1|7229.3|7227.5|88
1623098700000|2021-06-07 20:45:00|7231.7|7229.9|7231.5|7229.7|7232.5|7230|7230.6|7228|114
1623099000000|2021-06-07 20:50:00|7231.4|7229.6|7230.6|7227.6|7232.1|7229.9|7229.8|7227|122
1623099300000|2021-06-07 20:55:00|7230.3|7227.3|7229|7225|7230.6|7227.3|7227|7223|172
1623099600000|2021-06-07 21:00:00|7228.9|7224.9|7235.3|7231.3|7235.8|7231.8|7228.9|7224.9|38
1623099900000|2021-06-07 21:05:00|7233.7|7229.7|7231.2|7227.2|7236.2|7232.2|7229.8|7225.8|162
1623100200000|2021-06-07 21:10:00|7231.3|7227.3|7231.6|7227.8|7231.9|7228|7230.8|7226.9|103
1623100500000|2021-06-07 21:15:00|7231.5|7227.7|7227.9|7223.9|7231.7|7228.3|7225.5|7222|189
1623100800000|2021-06-07 21:20:00|7227.4|7223.4|7228.9|7225.7|7229.5|7226.2|7226.4|7223.2|172
1623101100000|2021-06-07 21:25:00|7229|7225.8|7229.2|7225.2|7230.8|7226.9|7226.5|7222.5|169
1623101400000|2021-06-07 21:30:00|7229|7225|7228.7|7224.9|7229.6|7225.6|7227.2|7223.5|128
1623101700000|2021-06-07 21:35:00|7228.8|7224.8|7230.4|7226.4|7233.8|7229.8|7228.3|7224.3|245
1623102000000|2021-06-07 21:40:00|7230.6|7226.6|7232.1|7228.1|7232.1|7228.1|7230.3|7226.3|191
1623102300000|2021-06-07 21:45:00|7231.7|7227.7|7230.5|7226.5|7233.8|7229.8|7229.6|7225.6|204
1623102600000|2021-06-07 21:50:00|7230.1|7226.1|7229.8|7225.8|7231.1|7227.1|7229.3|7225.3|151
1623102900000|2021-06-07 21:55:00|7229.7|7225.7|7230.4|7226.4|7230.9|7226.9|7228.7|7224.7|173
1623103200000|2021-06-07 22:00:00|7230.3|7226.3|7231.3|7227.3|7232.3|7228.3|7230|7226|312
1623103500000|2021-06-07 22:05:00|7231.4|7227.4|7229.9|7226.9|7231.6|7228.2|7229.8|7226.7|238
1623103800000|2021-06-07 22:10:00|7230|7226.8|7230.1|7227.1|7231.2|7228.2|7229.8|7226.5|139
1623104100000|2021-06-07 22:15:00|7230.2|7227.2|7231.2|7228.2|7231.7|7228.7|7230.1|7227.1|118
1623104400000|2021-06-07 22:20:00|7231.1|7228.1|7231.2|7228.2|7231.3|7228.3|7230.9|7227.9|114
1623104700000|2021-06-07 22:25:00|7231.1|7228.1|7230.2|7227.2|7231.4|7228.4|7230.1|7227.1|85
1623105000000|2021-06-07 22:30:00|7230.1|7227.1|7231.2|7228.2|7231.3|7228.3|7229.9|7226.9|156
1623105300000|2021-06-07 22:35:00|7231.1|7228.1|7231.9|7228.9|7232.6|7229.6|7231.1|7228.1|109
1623105600000|2021-06-07 22:40:00|7232.1|7229.1|7230.6|7227.6|7232.3|7229.3|7229.9|7226.9|119
1623105900000|2021-06-07 22:45:00|7230.7|7227.7|7227.2|7224.2|7231.2|7228.2|7227.1|7224.1|133
1623106200000|2021-06-07 22:50:00|7227.1|7224.1|7229.1|7226.1|7229.9|7227.5|7226.4|7223.8|124
1623106500000|2021-06-07 22:55:00|7229.2|7226.2|7231.2|7228.2|7231.9|7228.9|7229.1|7226.1|111
1623106800000|2021-06-07 23:00:00|7231.1|7228.1|7229.5|7227.7|7231.3|7228.9|7228.8|7226.4|146
1623107100000|2021-06-07 23:05:00|7229.4|7227.6|7228.5|7226.7|7230.2|7227.7|7228|7225.7|148
1623107400000|2021-06-07 23:10:00|7228.4|7226.6|7226.6|7224.8|7230|7227.5|7226.1|7224|169
1623107700000|2021-06-07 23:15:00|7226.5|7224.7|7227|7225.2|7228.5|7226.7|7226.2|7224.3|134
1623108000000|2021-06-07 23:20:00|7227.1|7225.3|7226.3|7224.5|7227.6|7225.8|7225.4|7223.3|218
1623108300000|2021-06-07 23:25:00|7226.4|7224.6|7226.3|7224.5|7226.8|7224.8|7226.1|7223.8|128
1623108600000|2021-06-07 23:30:00|7226.2|7224.4|7226|7224.2|7227.6|7225.4|7225.9|7223.3|152
1623108900000|2021-06-07 23:35:00|7226.1|7224.3|7225.9|7224.1|7227.2|7225.3|7225.3|7223.5|152
1623109200000|2021-06-07 23:40:00|7226|7224.2|7224.4|7222.6|7226|7224.2|7224.3|7222.5|115
1623109500000|2021-06-07 23:45:00|7224.5|7222.7|7226.8|7223.8|7227.8|7225.4|7224.4|7222.6|114
1623109800000|2021-06-07 23:50:00|7226.7|7223.7|7226.5|7224.7|7227|7224.7|7224.5|7222.7|99
1623110100000|2021-06-07 23:55:00|7226.4|7224.6|7225.4|7223.6|7227|7224.8|7225.3|7223.2|172
1623110400000|2021-06-08 00:00:00|7225.5|7223.7|7228.3|7226.5|7228.4|7226.6|7224.3|7222.5|223
1623110700000|2021-06-08 00:05:00|7228.4|7226.6|7230.7|7228.9|7230.8|7229|7227.4|7225.6|201
1623111000000|2021-06-08 00:10:00|7230.8|7229|7231.3|7229.5|7232.8|7231|7230.4|7228.6|216
1623111300000|2021-06-08 00:15:00|7231.4|7229.6|7232.7|7230.9|7232.8|7231|7230|7228.2|229
1623111600000|2021-06-08 00:20:00|7232.6|7230.8|7229.4|7227.6|7232.8|7231|7229.1|7227.3|148
1623111900000|2021-06-08 00:25:00|7229.3|7227.5|7226.8|7225|7229.4|7227.6|7224.2|7222.4|241
1623112200000|2021-06-08 00:30:00|7226.9|7225.1|7226.9|7225.1|7227.3|7225.5|7225.3|7223.5|185
1623112500000|2021-06-08 00:35:00|7226.8|7225|7228|7226.2|7229|7227.2|7226.7|7224.9|187
1623112800000|2021-06-08 00:40:00|7227.9|7226.1|7228|7226.2|7229|7227.2|7224.7|7222.9|272
1623113100000|2021-06-08 00:45:00|7227.7|7225.9|7227.8|7226|7228.9|7227.1|7227|7225.2|143
1623113400000|2021-06-08 00:50:00|7227.7|7225.9|7227.9|7226.1|7228.5|7226.7|7227|7225.2|185
1623113700000|2021-06-08 00:55:00|7228|7226.2|7229.7|7227.9|7229.7|7227.9|7227.6|7225.8|262
1623114000000|2021-06-08 01:00:00|7229.8|7228|7230.2|7228.4|7231|7229.2|7228.8|7227|276
1623114300000|2021-06-08 01:05:00|7230.1|7228.3|7232.3|7230.5|7232.7|7230.9|7230.1|7228.3|280
1623114600000|2021-06-08 01:10:00|7232.4|7230.6|7232.7|7230.9|7232.8|7231|7231.4|7229.6|243
1623114900000|2021-06-08 01:15:00|7232.6|7230.8|7232.6|7230.8|7233.8|7232|7232.2|7230.4|292
1623115200000|2021-06-08 01:20:00|7232.7|7230.9|7229.7|7227.9|7232.9|7231.1|7229.5|7227.7|260
1623115500000|2021-06-08 01:25:00|7229.6|7227.8|7230.9|7227.9|7231.3|7228.6|7228.3|7226.5|265
1623115800000|2021-06-08 01:30:00|7231|7228|7228.4|7226.6|7231.7|7229.9|7228.2|7226.4|253
1623116100000|2021-06-08 01:35:00|7228.5|7226.7|7226.6|7224.8|7228.9|7227.1|7226.3|7224.5|276
1623116400000|2021-06-08 01:40:00|7226.7|7224.9|7227.9|7226.1|7228|7226.2|7226.5|7224.7|224
1623116700000|2021-06-08 01:45:00|7228.7|7226.9|7227.7|7225.9|7228.9|7227.1|7227.2|7225.4|227
1623117000000|2021-06-08 01:50:00|7227.8|7226|7228.4|7226.6|7229|7227.2|7227|7225.2|243
1623117300000|2021-06-08 01:55:00|7228.1|7226.3|7224.7|7222.9|7228.7|7226.9|7224.5|7222.7|272
1623117600000|2021-06-08 02:00:00|7224.6|7222.8|7223.5|7221.7|7224.9|7223.1|7222.5|7220.7|254
1623117900000|2021-06-08 02:05:00|7223.6|7221.8|7225.7|7223.9|7226|7224.2|7223.3|7221.5|276
1623118200000|2021-06-08 02:10:00|7225.6|7223.8|7224.5|7222.7|7226.8|7225|7224.3|7222.5|283
1623118500000|2021-06-08 02:15:00|7224.6|7222.8|7223.2|7221.4|7225.4|7223.6|7222.5|7220.7|283
1623118800000|2021-06-08 02:20:00|7223.1|7221.3|7223.1|7221.3|7223.2|7221.4|7221.1|7219.3|254
1623119100000|2021-06-08 02:25:00|7223.2|7221.4|7222.7|7220.9|7224.7|7222.9|7222.6|7220.8|179
1623119400000|2021-06-08 02:30:00|7222.6|7220.8|7222.8|7221|7224|7222.2|7221.9|7220.1|239
1623119700000|2021-06-08 02:35:00|7222.7|7220.9|7222.5|7220.7|7224.3|7222.5|7222.5|7220.7|251
1623120000000|2021-06-08 02:40:00|7222.6|7220.8|7223.5|7221.7|7224.7|7222.9|7222.5|7220.7|270
1623120300000|2021-06-08 02:45:00|7223.4|7221.6|7223.6|7221.8|7223.8|7222|7223.1|7221.3|121
1623120600000|2021-06-08 02:50:00|7223.5|7221.7|7222.4|7220.6|7223.9|7222.1|7222.1|7220.3|192
1623120900000|2021-06-08 02:55:00|7222.5|7220.7|7222.7|7220.9|7224|7222.2|7222|7220.2|224
1623121200000|2021-06-08 03:00:00|7222.6|7220.8|7221.8|7220|7223|7221.2|7221.5|7219.7|210
1623121500000|2021-06-08 03:05:00|7221.7|7219.9|7222.9|7221.1|7223.4|7221.6|7221.3|7219.5|203
1623121800000|2021-06-08 03:10:00|7222.7|7220.9|7223.3|7221.5|7223.8|7222|7222.5|7220.7|195
1623122100000|2021-06-08 03:15:00|7223.2|7221.4|7223.7|7221.9|7224.1|7222.3|7222.5|7220.7|166
1623122400000|2021-06-08 03:20:00|7223.8|7222|7225|7223.2|7225.2|7223.4|7223.5|7221.7|163
1623122700000|2021-06-08 03:25:00|7224.9|7223.1|7225.8|7224|7226|7224.2|7224.7|7222.9|246
1623123000000|2021-06-08 03:30:00|7225.7|7223.9|7227|7225.2|7227.1|7225.3|7225.1|7223.3|134
1623123300000|2021-06-08 03:35:00|7227.1|7225.3|7226.6|7224.8|7228.2|7226.4|7226|7224.2|159
1623123600000|2021-06-08 03:40:00|7226.7|7224.9|7224.7|7222.9|7226.8|7225|7224.5|7222.7|171
1623123900000|2021-06-08 03:45:00|7224.6|7222.8|7222.5|7220.7|7224.7|7222.9|7222.4|7220.6|167
1623124200000|2021-06-08 03:50:00|7222.6|7220.8|7222.8|7221|7222.8|7221|7222.2|7220.4|159
1623124500000|2021-06-08 03:55:00|7222.7|7220.9|7221.7|7219.9|7223.2|7221.4|7221.5|7219.7|203
1623124800000|2021-06-08 04:00:00|7221.6|7219.8|7218.5|7216.7|7221.6|7219.8|7218.2|7216.4|187
1623125100000|2021-06-08 04:05:00|7218.6|7216.8|7218.5|7216.7|7218.9|7217.1|7218.1|7216.3|123
1623125400000|2021-06-08 04:10:00|7218.6|7216.8|7217.9|7216.1|7218.8|7217|7217.7|7215.9|87
1623125700000|2021-06-08 04:15:00|7217.8|7216|7217.6|7215.8|7217.9|7216.1|7216.6|7214.8|151
1623126000000|2021-06-08 04:20:00|7217.7|7215.9|7216.8|7215|7217.8|7216|7216.6|7214.8|160
1623126300000|2021-06-08 04:25:00|7216.7|7214.9|7217.6|7215.8|7218.2|7216.4|7216.7|7214.9|159
1623126600000|2021-06-08 04:30:00|7217.7|7215.9|7216.6|7214.8|7217.9|7216.1|7216.4|7214.6|130
1623126900000|2021-06-08 04:35:00|7216.5|7214.7|7216|7214.2|7216.8|7215|7215.9|7214.1|76
1623127200000|2021-06-08 04:40:00|7215.9|7214.1|7216.3|7214.5|7216.8|7215|7215.5|7213.7|147
1623127500000|2021-06-08 04:45:00|7216.4|7214.6|7215.6|7213.8|7216.8|7215|7215.5|7213.7|117
1623127800000|2021-06-08 04:50:00|7215.5|7213.7|7215.6|7213.8|7216.5|7214.7|7215.4|7213.6|97
1623128100000|2021-06-08 04:55:00|7215.5|7213.7|7215.6|7213.8|7215.8|7214|7215.3|7213.5|82
1623128400000|2021-06-08 05:00:00|7215.5|7213.7|7216.7|7214.9|7217.5|7215.7|7215.4|7213.6|152
1623128700000|2021-06-08 05:05:00|7216.8|7215|7217.9|7216.1|7217.9|7216.1|7216.1|7214.3|162
1623129000000|2021-06-08 05:10:00|7218|7216.2|7218.1|7216.3|7218.4|7216.6|7217.4|7215.6|148
1623129300000|2021-06-08 05:15:00|7218.2|7216.4|7218.5|7216.7|7218.9|7217.1|7218|7216.2|138
1623129600000|2021-06-08 05:20:00|7218.6|7216.8|7215.7|7213.9|7218.6|7216.8|7215.5|7213.7|175
1623129900000|2021-06-08 05:25:00|7215.6|7213.8|7216.5|7214.7|7217.3|7215.5|7215.3|7213.5|145
1623130200000|2021-06-08 05:30:00|7216.4|7214.6|7215.4|7213.6|7216.8|7215|7215.3|7213.5|194
1623130500000|2021-06-08 05:35:00|7215.6|7213.8|7215.7|7213.9|7216.4|7214.6|7215.4|7213.6|187
1623130800000|2021-06-08 05:40:00|7215.6|7213.8|7215.8|7214|7215.9|7214.1|7215.5|7213.7|164
1623131100000|2021-06-08 05:45:00|7215.7|7213.9|7213.6|7211.8|7215.8|7214|7213.5|7211.7|180
1623131400000|2021-06-08 05:50:00|7213.5|7211.7|7213.4|7211.6|7214.5|7212.7|7212.6|7210.8|208
1623131700000|2021-06-08 05:55:00|7213.5|7211.7|7212.4|7210.6|7213.5|7211.7|7211.4|7209.4|226
1623132000000|2021-06-08 06:00:00|7213.2|7210.2|7217.5|7215.7|7217.6|7215.8|7211.3|7208.9|246
1623132300000|2021-06-08 06:05:00|7217.4|7215.6|7218.4|7216.6|7220.1|7217.8|7217.4|7215.6|278
1623132600000|2021-06-08 06:10:00|7218.3|7216.5|7217.4|7215.6|7220.3|7218.5|7217.3|7215.5|215
1623132900000|2021-06-08 06:15:00|7217.5|7215.7|7218.4|7216.6|7219.7|7217.9|7217.3|7215.5|253
1623133200000|2021-06-08 06:20:00|7218.3|7216.5|7217|7215.2|7218.4|7216.6|7216.2|7214.4|239
1623133500000|2021-06-08 06:25:00|7216.9|7215.1|7217.6|7215.8|7217.7|7215.9|7216.3|7214.5|211
1623133800000|2021-06-08 06:30:00|7217.7|7215.9|7218.4|7216.6|7218.9|7217.1|7216.9|7215.1|239
1623134100000|2021-06-08 06:35:00|7218.5|7216.7|7217.8|7216|7219.1|7217.3|7217.4|7215.6|211
1623134400000|2021-06-08 06:40:00|7217.9|7216.1|7219.1|7217.3|7220.6|7218.8|7217.3|7215.5|298
1623134700000|2021-06-08 06:45:00|7219.2|7217.4|7219.7|7217.9|7220.4|7218.6|7217|7215.2|272
1623135000000|2021-06-08 06:50:00|7219.8|7218|7219.4|7217.6|7221.4|7219.6|7219.2|7217.4|224
1623135300000|2021-06-08 06:55:00|7219.3|7217.5|7218.3|7216.5|7220.8|7219|7217.3|7215.5|281
1623135600000|2021-06-08 07:00:00|7218.2|7216.4|7223.9|7222.1|7224|7222.2|7218.2|7216.4|390
1623135900000|2021-06-08 07:05:00|7223.8|7222|7221.3|7219.5|7225|7223.2|7221|7219.2|328
1623136200000|2021-06-08 07:10:00|7221.2|7219.4|7217.7|7215.9|7221.7|7219.9|7216.3|7214.5|395
1623136500000|2021-06-08 07:15:00|7217.4|7215.6|7210.3|7208.5|7217.6|7215.8|7210|7208.2|357
1623136800000|2021-06-08 07:20:00|7210.4|7208.6|7208.4|7206.6|7211.9|7210.1|7207.8|7206|355
1623137100000|2021-06-08 07:25:00|7208.3|7206.5|7209.4|7207.6|7210.9|7209.1|7204.1|7202.3|426
1623137400000|2021-06-08 07:30:00|7209.2|7207.4|7213|7211.2|7213.3|7211.4|7208.7|7206.9|359
1623137700000|2021-06-08 07:35:00|7213.3|7211.5|7211.9|7210.1|7214.7|7212.9|7211.4|7209.6|314
1623138000000|2021-06-08 07:40:00|7212|7210.2|7214.6|7212.8|7215.3|7213.5|7211.8|7210|310
1623138300000|2021-06-08 07:45:00|7214.5|7212.7|7217.3|7215.5|7217.3|7215.5|7213.9|7212.1|256
1623138600000|2021-06-08 07:50:00|7217.4|7215.6|7213.7|7211.9|7218|7216|7213.6|7211.8|277
1623138900000|2021-06-08 07:55:00|7213.8|7212|7214.6|7212.8|7215.3|7213.5|7213.5|7211.7|235
1623139200000|2021-06-08 08:00:00|7214.5|7212.7|7213.2|7211.4|7216.2|7213.9|7212.7|7210.9|310
1623139500000|2021-06-08 08:05:00|7213.3|7211.5|7211.6|7209.8|7213.7|7211.9|7210.3|7208.5|276
1623139800000|2021-06-08 08:10:00|7211.4|7209.6|7210.7|7208.9|7211.6|7209.8|7208.4|7206.6|298
1623140100000|2021-06-08 08:15:00|7210.8|7209|7211.4|7209.6|7212|7210.2|7210.4|7208|290
1623140400000|2021-06-08 08:20:00|7211.3|7209.5|7208.7|7206.9|7211.8|7210|7208.3|7206.5|267
1623140700000|2021-06-08 08:25:00|7208.8|7207|7209.4|7207.6|7209.6|7207.8|7207.2|7205.4|337
1623141000000|2021-06-08 08:30:00|7209.3|7207.5|7208.7|7206.9|7210.2|7208.4|7208.3|7206.5|260
1623141300000|2021-06-08 08:35:00|7208.8|7207|7212.7|7210.9|7212.9|7211.1|7208.6|7206.8|273
1623141600000|2021-06-08 08:40:00|7212.9|7211.1|7213.7|7211.9|7214.2|7212.2|7212|7210.2|323
1623141900000|2021-06-08 08:45:00|7213.8|7212|7212.5|7210.7|7214.7|7212.9|7211.6|7209.8|256
1623142200000|2021-06-08 08:50:00|7212.4|7210.6|7215.7|7213.9|7215.8|7214|7212.2|7210.4|227
1623142500000|2021-06-08 08:55:00|7215.6|7213.8|7213.4|7211.6|7215.9|7214.1|7213.2|7211.4|217
1623142800000|2021-06-08 09:00:00|7213.1|7211.3|7212.2|7210.4|7213.5|7211.7|7211.4|7209.6|309
1623143100000|2021-06-08 09:05:00|7212.1|7210.3|7213|7211.2|7213.2|7211.4|7211.4|7209.6|293
1623143400000|2021-06-08 09:10:00|7213.2|7211.4|7213.6|7211.8|7214.8|7213|7212.2|7210.4|277
1623143700000|2021-06-08 09:15:00|7213.5|7211.7|7210.2|7208.4|7214.7|7212.9|7209.5|7207.7|328
1623144000000|2021-06-08 09:20:00|7210.1|7208.3|7210.9|7209.1|7211.6|7209.8|7209.3|7207.5|223
1623144300000|2021-06-08 09:25:00|7210.8|7209|7211.2|7209.4|7211.2|7209.4|7210.3|7208.5|246
1623144600000|2021-06-08 09:30:00|7211.4|7209.6|7210.4|7208.6|7211.4|7209.6|7210.2|7208.4|220
1623144900000|2021-06-08 09:35:00|7210.5|7208.7|7208.3|7206.5|7210.5|7208.7|7208.2|7206.4|182
1623145200000|2021-06-08 09:40:00|7208.4|7206.6|7205.4|7203.6|7208.6|7206.8|7205.1|7203.3|265
1623145500000|2021-06-08 09:45:00|7205.6|7203.8|7205.5|7203.7|7206|7204.2|7204|7202.2|236
1623145800000|2021-06-08 09:50:00|7205.4|7203.6|7206.6|7204.8|7206.6|7204.8|7204.4|7202.6|203
1623146100000|2021-06-08 09:55:00|7206.5|7204.7|7203.8|7202|7206.6|7204.8|7202.5|7200.7|239
1623146400000|2021-06-08 10:00:00|7203.7|7201.9|7202.3|7200.5|7204.5|7202.7|7201.4|7199.6|289
1623146700000|2021-06-08 10:05:00|7202.4|7200.6|7202.9|7201.1|7203.9|7202.1|7201.5|7199.7|222
1623147000000|2021-06-08 10:10:00|7203|7201.2|7207.5|7205.7|7207.5|7205.7|7203|7201.2|346
1623147300000|2021-06-08 10:15:00|7207.4|7205.6|7205.3|7203.5|7210.2|7208.4|7205.1|7203.3|547
1623147600000|2021-06-08 10:20:00|7205.4|7203.6|7204.6|7202.8|7207.6|7205.8|7204.3|7202.5|395
1623147900000|2021-06-08 10:25:00|7204.7|7202.9|7204.3|7202.5|7206.1|7204.3|7203.2|7201.4|349
1623148200000|2021-06-08 10:30:00|7204|7202.2|7204|7202.2|7206.9|7205.1|7203.7|7201.9|412
1623148500000|2021-06-08 10:35:00|7203.9|7202.1|7205.6|7203.8|7207|7205.2|7203.4|7201.6|404
1623148800000|2021-06-08 10:40:00|7205.7|7203.9|7206.1|7204.3|7207.2|7205.4|7205.2|7203.4|318
1623149100000|2021-06-08 10:45:00|7206.6|7204.8|7208.9|7207.1|7209|7207.2|7206.4|7204.6|310
1623149400000|2021-06-08 10:50:00|7208.8|7207|7208.6|7206.8|7209.2|7207.4|7207.4|7205.6|312
1623149700000|2021-06-08 10:55:00|7208.7|7206.9|7206.7|7204.9|7209.1|7207.3|7206.4|7204.6|325
1623150000000|2021-06-08 11:00:00|7206.6|7204.8|7208.7|7206.9|7209.3|7207.5|7205.9|7204.1|297
1623150300000|2021-06-08 11:05:00|7208.8|7207|7210.8|7209|7210.9|7209.1|7208.4|7206.6|262
1623150600000|2021-06-08 11:10:00|7210.9|7209.1|7213.4|7211.6|7213.5|7211.7|7210.3|7208.5|224
1623150900000|2021-06-08 11:15:00|7213.3|7211.5|7210.2|7208.4|7213.6|7211.8|7210.1|7208.3|283
1623151200000|2021-06-08 11:20:00|7210.1|7208.3|7208.4|7206.6|7210.3|7208.5|7208.3|7206.5|211
1623151500000|2021-06-08 11:25:00|7208.5|7206.7|7207.4|7205.6|7208.7|7206.9|7206.6|7204.8|243
1623151800000|2021-06-08 11:30:00|7207.5|7205.7|7207.1|7205.3|7208|7206.2|7206.6|7204.8|233
1623152100000|2021-06-08 11:35:00|7207.4|7205.6|7209.3|7207.5|7209.5|7207.7|7206.3|7204.5|218
1623152400000|2021-06-08 11:40:00|7209.2|7207.4|7211.6|7209.8|7213.1|7211|7209.2|7207.4|232
1623152700000|2021-06-08 11:45:00|7211.7|7209.9|7213|7210|7213.2|7211.4|7211.3|7209.5|214
1623153000000|2021-06-08 11:50:00|7212.5|7210.7|7213.4|7211.6|7214.8|7213|7211.7|7209.9|247
1623153300000|2021-06-08 11:55:00|7213.6|7211.8|7214.3|7212.5|7214.9|7213.1|7212.5|7210.7|242
1623153600000|2021-06-08 12:00:00|7214.4|7212.6|7213.3|7211.5|7215.2|7213.4|7212.3|7210.5|290
1623153900000|2021-06-08 12:05:00|7213|7211.2|7213.5|7211.7|7215.5|7213.7|7212.6|7210.8|312
1623154200000|2021-06-08 12:10:00|7213.6|7211.8|7215.4|7213.6|7215.5|7213.7|7213.5|7211.7|205
1623154500000|2021-06-08 12:15:00|7215.5|7213.7|7216.6|7214.8|7216.8|7215|7214.5|7212.7|262
1623154800000|2021-06-08 12:20:00|7216.5|7214.7|7218.6|7216.8|7218.6|7216.8|7214.3|7212.5|306
1623155100000|2021-06-08 12:25:00|7218.7|7216.9|7221.5|7218.5|7221.7|7219.9|7218.5|7216.7|296
1623155400000|2021-06-08 12:30:00|7221.4|7218.4|7220.7|7218.9|7223.9|7222.1|7219.3|7217.5|416
1623155700000|2021-06-08 12:35:00|7220.6|7218.8|7221.3|7219.5|7224.7|7222.9|7220.4|7218.6|459
1623156000000|2021-06-08 12:40:00|7221.4|7219.6|7216.4|7214.6|7221.8|7220|7215.6|7213.8|375
1623156300000|2021-06-08 12:45:00|7216.5|7214.7|7211.2|7209.4|7216.6|7214.8|7208.5|7206.7|470
1623156600000|2021-06-08 12:50:00|7211.1|7209.3|7211.3|7209.5|7212.5|7210.7|7208|7206.2|513
1623156900000|2021-06-08 12:55:00|7211.2|7209.4|7210.7|7208.9|7214|7212.2|7209.4|7207.6|460
1623157200000|2021-06-08 13:00:00|7210.5|7208.7|7213.4|7211.6|7214.2|7212.4|7210.3|7208.5|395
1623157500000|2021-06-08 13:05:00|7213.5|7211.7|7213.5|7211.7|7216.5|7214.7|7213.2|7211.4|371
1623157800000|2021-06-08 13:10:00|7213.6|7211.8|7215.8|7214|7217|7215.2|7213.1|7211.3|351
1623158100000|2021-06-08 13:15:00|7215.7|7213.9|7217.1|7215.3|7219.8|7218|7215.7|7213.9|348
1623158400000|2021-06-08 13:20:00|7217.2|7215.4|7216.5|7214.7|7217.5|7215.7|7215|7213.2|343
1623158700000|2021-06-08 13:25:00|7216.4|7214.6|7210.4|7208.6|7216.7|7214.9|7210.4|7208.6|308
1623159000000|2021-06-08 13:30:00|7210.5|7208.7|7204.7|7202.9|7212.4|7210.6|7204.4|7202.6|390
1623159300000|2021-06-08 13:35:00|7204.9|7203.1|7204.5|7202.7|7207|7205.2|7201.7|7199.9|405
1623159600000|2021-06-08 13:40:00|7204.6|7202.8|7200.6|7198.8|7205.3|7203.5|7200|7198.2|462
1623159900000|2021-06-08 13:45:00|7200.7|7198.9|7198.4|7196.6|7200.7|7198.9|7197.1|7195.3|455
1623160200000|2021-06-08 13:50:00|7198.3|7196.5|7192.7|7190.9|7198.5|7196.7|7188.7|7186.9|495
1623160500000|2021-06-08 13:55:00|7192.8|7191|7196.9|7195.1|7197.3|7195.1|7188.3|7186.5|570
1623160800000|2021-06-08 14:00:00|7196.8|7195|7203.7|7201.9|7204.4|7202.6|7196.7|7194.9|509
1623161100000|2021-06-08 14:05:00|7203.6|7201.8|7206.8|7205|7207.8|7206|7202.7|7200.9|435
1623161400000|2021-06-08 14:10:00|7207.2|7205.4|7204.2|7202.4|7207.4|7205.6|7204.1|7202.3|389
1623161700000|2021-06-08 14:15:00|7204|7202.2|7202.7|7200.9|7206.2|7204.4|7202|7200.2|450
1623162000000|2021-06-08 14:20:00|7202.6|7200.8|7201|7199.2|7203.8|7202|7199.9|7198.1|423
1623162300000|2021-06-08 14:25:00|7201.1|7199.3|7200|7198.2|7201.5|7199.7|7199.3|7197.5|357
1623162600000|2021-06-08 14:30:00|7199.7|7197.9|7202.7|7200.9|7203.2|7201.4|7198.4|7196.6|412
1623162900000|2021-06-08 14:35:00|7202.6|7200.8|7201.6|7199.8|7203|7201.2|7200.6|7198.8|452
1623163200000|2021-06-08 14:40:00|7201.9|7200.1|7204|7202.2|7207.8|7206|7201.6|7199.8|421
1623163500000|2021-06-08 14:45:00|7203.9|7202.1|7203.3|7201.5|7205.8|7204|7202.4|7200.6|396
1623163800000|2021-06-08 14:50:00|7203.2|7201.4|7205.1|7203.3|7206.8|7205|7201.7|7199.9|580
1623164100000|2021-06-08 14:55:00|7205.4|7203.6|7201.6|7199.8|7206.8|7205|7201|7199.2|467
1623164400000|2021-06-08 15:00:00|7202.1|7200.3|7203|7201.2|7205.1|7203.3|7201.5|7199.7|481
1623164700000|2021-06-08 15:05:00|7202.9|7201.1|7200.5|7198.7|7203.3|7201.5|7200.2|7198.4|349
1623165000000|2021-06-08 15:10:00|7200.4|7198.6|7194.3|7192.5|7200.8|7199|7194|7192.2|310
1623165300000|2021-06-08 15:15:00|7194.1|7192.3|7193.6|7191.8|7195|7192.9|7192.7|7190.9|363
1623165600000|2021-06-08 15:20:00|7193.5|7191.7|7192.8|7191|7193.6|7191.8|7189.8|7188|479
1623165900000|2021-06-08 15:25:00|7192.7|7190.9|7195.4|7193.6|7196.2|7194|7191.9|7190.1|371
1623166200000|2021-06-08 15:30:00|7195.5|7193.7|7196.7|7194.9|7197.3|7195.5|7195.1|7192.7|323
1623166500000|2021-06-08 15:35:00|7196.8|7195|7195.5|7193.7|7196.9|7195.1|7194.8|7192.6|297
1623166800000|2021-06-08 15:40:00|7195.6|7193.8|7197.4|7195.6|7198.2|7196.4|7195.1|7193.3|275
1623167100000|2021-06-08 15:45:00|7197.5|7195.7|7196.5|7194.7|7197.8|7196|7196.2|7194.4|234
1623167400000|2021-06-08 15:50:00|7196.6|7194.8|7196.4|7194.6|7197.6|7195.8|7195.8|7194|278
1623167700000|2021-06-08 15:55:00|7196.2|7194.4|7196.1|7194.3|7197.7|7195.9|7195.9|7194.1|189
1623168000000|2021-06-08 16:00:00|7196|7194.2|7196.5|7194.7|7196.7|7194.9|7195.4|7193.6|214
1623168300000|2021-06-08 16:05:00|7196.4|7194.6|7198.3|7196.5|7198.6|7196.8|7196.4|7194.6|174
1623168600000|2021-06-08 16:10:00|7198.2|7196.4|7196.4|7194.6|7198.5|7196.7|7195.6|7193.8|233
1623168900000|2021-06-08 16:15:00|7196.2|7194.4|7196.5|7194.7|7196.8|7195|7195.6|7193.8|153
1623169200000|2021-06-08 16:20:00|7196.6|7194.8|7194.9|7193.1|7196.6|7194.8|7193.8|7192|181
1623169500000|2021-06-08 16:25:00|7194.8|7193|7195.7|7193.9|7195.9|7194.1|7193.9|7192.1|118
1623169800000|2021-06-08 16:30:00|7195.8|7194|7196.4|7194.6|7197.2|7195.4|7195.3|7193.5|162
1623170100000|2021-06-08 16:35:00|7196.3|7194.5|7194.4|7192.6|7196.5|7194.7|7194.4|7192.6|107
1623170400000|2021-06-08 16:40:00|7194.5|7192.7|7195.4|7193.6|7195.9|7194.1|7194.4|7192.6|138
1623170700000|2021-06-08 16:45:00|7194.9|7193.1|7194.4|7192.6|7195.7|7193.9|7193.8|7192|158
1623171000000|2021-06-08 16:50:00|7194.5|7192.7|7195.1|7193.3|7195.8|7194|7194.3|7192.5|152
1623171300000|2021-06-08 16:55:00|7195.2|7193.4|7194|7192.2|7195.6|7193.8|7194|7192.2|145
1623171600000|2021-06-08 17:00:00|7194.1|7192.3|7194.2|7192.4|7194.3|7192.5|7192.6|7190.8|218
1623171900000|2021-06-08 17:05:00|7194.3|7192.5|7194.1|7192.3|7194.5|7192.7|7192.7|7190.9|138
1623172200000|2021-06-08 17:10:00|7194.2|7192.4|7194.2|7192.4|7194.7|7192.9|7193.7|7191.9|169
1623172500000|2021-06-08 17:15:00|7194.1|7192.3|7193.5|7191.7|7194.1|7192.3|7193.3|7191.5|108
1623172800000|2021-06-08 17:20:00|7193.6|7191.8|7194|7192.2|7195.7|7193.9|7193.4|7191.6|132
1623173100000|2021-06-08 17:25:00|7194.1|7192.3|7192.5|7190.7|7194.1|7192.3|7192.3|7190.5|139
1623173400000|2021-06-08 17:30:00|7192.6|7190.8|7194.1|7192.3|7194.4|7192.6|7192.5|7190.7|179
1623173700000|2021-06-08 17:35:00|7194|7192.2|7195.1|7193.3|7195.2|7193.4|7193.6|7191.8|111
1623174000000|2021-06-08 17:40:00|7194.9|7193.1|7195.7|7193.9|7195.8|7194|7194.4|7192.6|117
1623174300000|2021-06-08 17:45:00|7195.8|7194|7195.7|7193.9|7195.8|7194|7195|7193.2|109
1623174600000|2021-06-08 17:50:00|7195.6|7193.8|7195.6|7193.8|7196.7|7194.9|7194.6|7192.8|155
1623174900000|2021-06-08 17:55:00|7195.7|7193.9|7195.5|7193.7|7196.2|7194.4|7194.9|7193.1|128
1623175200000|2021-06-08 18:00:00|7195.4|7193.6|7195.8|7194|7195.9|7194.1|7194.7|7192.3|126
1623175500000|2021-06-08 18:05:00|7195.7|7193.9|7196.5|7194.7|7197.1|7195.3|7195.7|7193.9|133
1623175800000|2021-06-08 18:10:00|7196.6|7194.8|7196.1|7194.3|7197.6|7195.8|7195.7|7193.3|134
1623176100000|2021-06-08 18:15:00|7196|7194.2|7197|7195.2|7197.4|7195.6|7196|7194.2|92
1623176400000|2021-06-08 18:20:00|7197.2|7195.4|7196.5|7194.7|7197.4|7195.6|7195.7|7193.7|183
1623176700000|2021-06-08 18:25:00|7196.6|7194.8|7196.6|7194.8|7197.4|7195.6|7196.3|7194.5|135
1623177000000|2021-06-08 18:30:00|7196.7|7194.9|7197.6|7195.8|7197.9|7196.1|7196.6|7194.8|159
1623177300000|2021-06-08 18:35:00|7197.7|7195.9|7197.1|7195.3|7198.4|7196.6|7196.6|7194.8|159
1623177600000|2021-06-08 18:40:00|7197.2|7195.4|7197.6|7195.8|7198.8|7196.6|7196.7|7194.9|147
1623177900000|2021-06-08 18:45:00|7197.5|7195.7|7199.6|7197.8|7199.7|7197.9|7197.5|7195.7|146
1623178200000|2021-06-08 18:50:00|7199.5|7197.7|7200.9|7199.1|7200.9|7199.1|7199.5|7197.7|105
1623178500000|2021-06-08 18:55:00|7200.8|7199|7200.1|7196.1|7202|7200.1|7198.9|7194.9|191
1623178800000|2021-06-08 19:00:00|7200.3|7196.3|7200.7|7198.9|7202.3|7199.3|7198.7|7194.7|193
1623179100000|2021-06-08 19:05:00|7200.6|7198.8|7201.8|7200|7202.2|7200.1|7200.4|7198.3|131
1623179400000|2021-06-08 19:10:00|7201.7|7199.9|7200.6|7198.8|7202.7|7200.4|7200.5|7198.7|81
1623179700000|2021-06-08 19:15:00|7200.5|7198.7|7200.6|7198.8|7202.3|7199.8|7200.4|7198.6|77
1623180000000|2021-06-08 19:20:00|7200.5|7198.7|7197.7|7195.9|7200.8|7199|7197.6|7195.3|136
1623180300000|2021-06-08 19:25:00|7197.8|7196|7198.6|7196.8|7200.5|7197.8|7197.6|7195.2|136
1623180600000|2021-06-08 19:30:00|7198.7|7196.9|7198.7|7196.9|7199.7|7197.4|7198.5|7196.3|95
1623180900000|2021-06-08 19:35:00|7198.8|7197|7197.7|7195.9|7198.8|7197|7197.6|7195.8|106
1623181200000|2021-06-08 19:40:00|7197.6|7195.8|7197.6|7195.8|7198.4|7196.6|7197|7195.2|88
1623181500000|2021-06-08 19:45:00|7197.7|7195.9|7196.7|7194.9|7198.3|7196.3|7196.6|7194.8|98
1623181800000|2021-06-08 19:50:00|7197.4|7195.6|7197.7|7195.9|7198.4|7196.1|7196.5|7194.1|141
1623182100000|2021-06-08 19:55:00|7197.6|7195.8|7196.5|7194.7|7197.6|7195.8|7195.5|7193.5|241
1623182400000|2021-06-08 20:00:00|7196.2|7194.4|7195.6|7193.8|7196.5|7194.7|7194.8|7192.6|116
1623182700000|2021-06-08 20:05:00|7195.7|7193.9|7195.6|7193.8|7195.7|7193.9|7195.4|7193.6|34
1623183000000|2021-06-08 20:10:00|7195.7|7193.9|7196.4|7194.6|7197|7194.8|7195.6|7193.8|71
1623183300000|2021-06-08 20:15:00|7196.3|7194.5|7196.6|7194.8|7196.7|7194.9|7196.3|7194.5|37
1623183600000|2021-06-08 20:20:00|7196.7|7194.9|7196.7|7194.9|7196.7|7194.9|7196.5|7194.7|25
1623183900000|2021-06-08 20:25:00|7196.6|7194.8|7196.6|7194.8|7196.7|7194.9|7196.4|7194.6|43
1623184200000|2021-06-08 20:30:00|7196.5|7194.7|7193.3|7191.5|7197.2|7194.8|7193.1|7190.8|98
1623184500000|2021-06-08 20:35:00|7193.2|7191.4|7192.1|7190.3|7194.2|7191.7|7192|7189.4|124
1623184800000|2021-06-08 20:40:00|7192|7190.2|7194.6|7192.8|7194.7|7192.9|7192|7190.2|83
1623185100000|2021-06-08 20:45:00|7195.3|7192.3|7194.8|7193|7195.5|7193.2|7194.4|7192.1|81
1623185400000|2021-06-08 20:50:00|7194.9|7193.1|7196.9|7193.9|7197.6|7195.1|7194.6|7192.3|145
1623185700000|2021-06-08 20:55:00|7196.3|7194.5|7197.9|7193.9|7198.7|7194.7|7195.4|7192.4|230
1623186000000|2021-06-08 21:00:00|7197.6|7193.6|7199.9|7195.9|7200.1|7196.1|7196.9|7192.9|39
1623186300000|2021-06-08 21:05:00|7200.2|7196.2|7200.5|7196.5|7200.7|7196.7|7197.3|7193.3|142
1623186600000|2021-06-08 21:10:00|7200.3|7196.3|7200.3|7196.3|7201.3|7197.3|7196|7192|264
1623186900000|2021-06-08 21:15:00|7200.5|7196.5|7201.5|7197.5|7201.7|7197.7|7198.8|7194.8|154
1623187200000|2021-06-08 21:20:00|7201.4|7197.4|7201.5|7197.5|7201.9|7197.9|7199.9|7195.9|76
1623187500000|2021-06-08 21:25:00|7201.6|7197.6|7201.2|7197.2|7201.9|7197.9|7199.9|7195.9|68
1623187800000|2021-06-08 21:30:00|7201.3|7197.3|7195.8|7191.8|7201.8|7197.8|7195.3|7191.3|190
1623188100000|2021-06-08 21:35:00|7195.6|7191.6|7197.6|7194.6|7198|7195|7195.2|7191.2|266
1623188400000|2021-06-08 21:40:00|7197.5|7193.6|7196.5|7193.5|7197.7|7194.3|7196.1|7193|156
1623188700000|2021-06-08 21:45:00|7196.4|7193.4|7196.2|7193.2|7197.4|7194|7195.8|7192.8|201
1623189000000|2021-06-08 21:50:00|7196.7|7193.5|7198.3|7195.3|7198.6|7195.6|7196.1|7192.7|207
1623189300000|2021-06-08 21:55:00|7198.4|7195.4|7197.4|7194|7198.4|7195.4|7195.3|7192|194
1623189600000|2021-06-08 22:00:00|7197.6|7194.1|7195.4|7192.4|7198|7194.9|7195.2|7191.8|146
1623189900000|2021-06-08 22:05:00|7195.5|7192.5|7195.3|7192.3|7195.7|7192.7|7194.7|7191.7|97
1623190200000|2021-06-08 22:10:00|7195.2|7192.2|7196.1|7193.1|7196.3|7193.3|7195|7192|86
1623190500000|2021-06-08 22:15:00|7196.2|7193.2|7196|7193|7198.4|7195.4|7196|7193|120
1623190800000|2021-06-08 22:20:00|7196.1|7193.1|7198.1|7195.1|7198.4|7195.9|7196|7193|62
1623191100000|2021-06-08 22:25:00|7198.2|7195.2|7198.3|7195.3|7198.4|7195.4|7198.1|7195.1|70
1623191400000|2021-06-08 22:30:00|7198.2|7195.2|7197.3|7194.3|7198.5|7195.5|7196.6|7194.2|86
1623191700000|2021-06-08 22:35:00|7197.5|7194.5|7198.5|7195.5|7198.7|7196|7197.5|7194.5|64
1623192000000|2021-06-08 22:40:00|7198.4|7195.4|7198.3|7195.3|7198.6|7196|7197.8|7195.3|64
1623192300000|2021-06-08 22:45:00|7198.4|7195.4|7197.2|7194.2|7198.6|7195.6|7196.8|7193.9|110
1623192600000|2021-06-08 22:50:00|7196.9|7195.1|7196.7|7194.9|7197.5|7195.1|7196.3|7193.8|65
1623192900000|2021-06-08 22:55:00|7196.6|7194.8|7196.3|7193.3|7197.4|7195|7195.5|7193.1|54
1623193200000|2021-06-08 23:00:00|7195.7|7193.9|7195.7|7193.9|7195.9|7194.1|7194.4|7192.2|204
1623193500000|2021-06-08 23:05:00|7195.6|7193.8|7195.7|7192.7|7196.1|7194|7195.1|7192.6|64
1623193800000|2021-06-08 23:10:00|7195.6|7192.6|7194.5|7192.7|7196.1|7193.6|7194.3|7192.5|139
1623194100000|2021-06-08 23:15:00|7194.4|7192.6|7196.9|7195.1|7197|7195.2|7194.3|7192.5|183
1623194400000|2021-06-08 23:20:00|7196.8|7195|7196.3|7194.5|7197.2|7195.4|7196.2|7194.4|160
1623194700000|2021-06-08 23:25:00|7196.4|7194.6|7196.4|7194.6|7196.9|7195.1|7196.2|7194.4|118
1623195000000|2021-06-08 23:30:00|7196.3|7194.5|7194.6|7192.8|7196.9|7195.1|7194.2|7192.4|106
1623195300000|2021-06-08 23:35:00|7194.7|7192.9|7193.3|7191.5|7194.8|7193|7193.2|7191.4|221
1623195600000|2021-06-08 23:40:00|7193.2|7191.4|7193.4|7191.6|7194.3|7192.5|7193.2|7191.4|240
1623195900000|2021-06-08 23:45:00|7193.3|7191.5|7194.3|7191.3|7194.7|7192.7|7193.3|7191.2|114
1623196200000|2021-06-08 23:50:00|7194.4|7191.4|7192.4|7190.6|7195.1|7193.3|7192.2|7190|177
1623196500000|2021-06-08 23:55:00|7192.3|7190.5|7190.2|7188.4|7192.4|7190.6|7190.1|7188.3|220
1623196800000|2021-06-09 00:00:00|7190.4|7188.6|7192.8|7191|7195.8|7194|7190.2|7188.4|370
1623197100000|2021-06-09 00:05:00|7192.7|7190.9|7192.5|7190.7|7193.5|7191.7|7191.3|7189.5|233
1623197400000|2021-06-09 00:10:00|7192.4|7190.6|7193.5|7191.7|7193.6|7191.8|7192.3|7190.5|141
1623197700000|2021-06-09 00:15:00|7193.6|7191.8|7193.6|7191.8|7194.1|7192.3|7192.8|7191|223
1623198000000|2021-06-09 00:20:00|7193.7|7191.9|7196.7|7194.9|7196.9|7195.1|7193.6|7191.8|199
1623198300000|2021-06-09 00:25:00|7196.6|7194.8|7199.6|7197.8|7201.3|7199.5|7195.1|7193.3|228
1623198600000|2021-06-09 00:30:00|7199.7|7197.9|7200.6|7198.8|7200.9|7199.1|7198.6|7196.8|160
1623198900000|2021-06-09 00:35:00|7200.5|7198.7|7199.9|7198.1|7200.9|7199.1|7199.5|7197.7|133
1623199200000|2021-06-09 00:40:00|7200.5|7198.7|7200.5|7198.7|7201.6|7199.8|7199.6|7197.8|188
1623199500000|2021-06-09 00:45:00|7200.4|7198.6|7201.9|7200.1|7202|7200.2|7200|7198.2|168
1623199800000|2021-06-09 00:50:00|7201.8|7200|7202.5|7200.7|7203.2|7201.4|7201.6|7199.8|264
1623200100000|2021-06-09 00:55:00|7202.7|7200.9|7202.4|7200.6|7204.3|7202.5|7202.3|7200.5|270
1623200400000|2021-06-09 01:00:00|7202.9|7201.1|7202.4|7200.6|7202.9|7201.1|7199.7|7197.9|295
1623200700000|2021-06-09 01:05:00|7202.3|7200.5|7200.3|7198.5|7202.5|7200.7|7200.2|7198.4|267
1623201000000|2021-06-09 01:10:00|7200.4|7198.6|7200.8|7199|7201.5|7199.7|7200.1|7198.3|258
1623201300000|2021-06-09 01:15:00|7201.5|7198.5|7200.3|7198.5|7201.7|7199.9|7200.3|7198.5|210
1623201600000|2021-06-09 01:20:00|7200.4|7198.6|7198.9|7197.1|7200.7|7198.9|7198.4|7196.6|200
1623201900000|2021-06-09 01:25:00|7198.8|7197|7199|7196|7199.3|7197.5|7198.2|7195.9|135
1623202200000|2021-06-09 01:30:00|7199.1|7196.1|7197.9|7196.1|7199.1|7196.8|7196.3|7194.5|246
1623202500000|2021-06-09 01:35:00|7197.8|7196|7200.5|7198.7|7200.6|7198.8|7197.2|7195.4|234
1623202800000|2021-06-09 01:40:00|7200.6|7198.8|7200.9|7199.1|7201.7|7199.9|7199.4|7197.6|226
1623203100000|2021-06-09 01:45:00|7200.8|7199|7201.7|7199.9|7201.8|7200|7200.1|7198.3|213
1623203400000|2021-06-09 01:50:00|7201.8|7200|7201.6|7199.8|7201.9|7200.1|7200.4|7198.6|205
1623203700000|2021-06-09 01:55:00|7201.5|7199.7|7202.8|7201|7203.1|7201.3|7201.2|7199.4|218
1623204000000|2021-06-09 02:00:00|7203.3|7201.5|7203.4|7201.6|7204.1|7202.3|7202.7|7200.9|215
1623204300000|2021-06-09 02:05:00|7203.3|7201.5|7201.6|7199.8|7204.7|7202.9|7201.4|7199.6|267
1623204600000|2021-06-09 02:10:00|7201.7|7199.9|7199.6|7197.8|7201.7|7199.9|7199.4|7197.6|222
1623204900000|2021-06-09 02:15:00|7199.7|7197.9|7197.5|7195.7|7199.8|7198|7197.4|7195.6|206
1623205200000|2021-06-09 02:20:00|7197.6|7195.8|7197.6|7195.8|7198.1|7196.3|7197.2|7195.4|174
1623205500000|2021-06-09 02:25:00|7197.4|7195.6|7197|7195.2|7197.6|7195.8|7196.1|7194.3|173
1623205800000|2021-06-09 02:30:00|7197.1|7195.3|7196.4|7194.6|7198.4|7196.6|7196.2|7194.4|209
1623206100000|2021-06-09 02:35:00|7196.7|7194.9|7197.6|7195.8|7197.9|7196.1|7196.2|7194.4|158
1623206400000|2021-06-09 02:40:00|7197.5|7195.7|7197.6|7195.8|7198.6|7196.8|7197.3|7195.5|156
1623206700000|2021-06-09 02:45:00|7197.7|7195.9|7198.4|7196.6|7198.5|7196.7|7197.4|7195.6|152
1623207000000|2021-06-09 02:50:00|7198.5|7196.7|7199.7|7197.9|7199.8|7198|7198.2|7196.4|152
1623207300000|2021-06-09 02:55:00|7199.8|7198|7200.2|7198.4|7200.4|7198.6|7199.4|7197.6|166
1623207600000|2021-06-09 03:00:00|7200.3|7198.5|7202.3|7200.5|7202.3|7200.5|7199.8|7198|232
1623207900000|2021-06-09 03:05:00|7202.2|7200.4|7202.3|7200.5|7202.6|7200.8|7201.3|7199.5|189
1623208200000|2021-06-09 03:10:00|7202.4|7200.6|7202.4|7200.6|7202.8|7201|7202|7200.2|222
1623208500000|2021-06-09 03:15:00|7202.5|7200.7|7202.3|7200.5|7203.6|7201.8|7202.2|7200.4|150
1623208800000|2021-06-09 03:20:00|7202.2|7200.4|7199.4|7197.6|7202.2|7200.4|7198.3|7196.5|236
1623209100000|2021-06-09 03:25:00|7199.5|7197.7|7199.1|7197.3|7199.9|7198.1|7198.4|7196.6|184
1623209400000|2021-06-09 03:30:00|7199|7197.2|7198.7|7196.9|7199.2|7197.4|7198.3|7196.5|136
1623209700000|2021-06-09 03:35:00|7198.6|7196.8|7199.6|7197.8|7199.7|7197.9|7198.6|7196.8|146
1623210000000|2021-06-09 03:40:00|7199.5|7197.7|7198.3|7196.5|7199.7|7197.9|7198.3|7196.5|128
1623210300000|2021-06-09 03:45:00|7198.4|7196.6|7197.4|7195.6|7198.4|7196.6|7197.2|7195.4|92
1623210600000|2021-06-09 03:50:00|7197.3|7195.5|7195.2|7193.4|7197.6|7195.8|7194.3|7192.5|130
1623210900000|2021-06-09 03:55:00|7195.3|7193.5|7196.6|7194.8|7197.2|7195.4|7195.3|7193.5|176
1623211200000|2021-06-09 04:00:00|7196.7|7194.9|7196.5|7194.7|7196.8|7195|7195.5|7193.7|153
1623211500000|2021-06-09 04:05:00|7196.4|7194.6|7196.5|7194.7|7197.3|7195.5|7196.4|7194.6|153
1623211800000|2021-06-09 04:10:00|7196.4|7194.6|7196.9|7195.1|7197.1|7195.3|7196.4|7194.6|94
1623212100000|2021-06-09 04:15:00|7196.8|7195|7196.5|7194.7|7196.9|7195.1|7196.1|7194.3|155
1623212400000|2021-06-09 04:20:00|7196.6|7194.8|7197.4|7195.6|7197.5|7195.7|7196.4|7194.6|108
1623212700000|2021-06-09 04:25:00|7197.5|7195.7|7197.5|7195.7|7197.8|7196|7197.2|7195.4|139
1623213000000|2021-06-09 04:30:00|7197.4|7195.6|7195.4|7193.6|7197.6|7195.8|7195.3|7193.5|96
1623213300000|2021-06-09 04:35:00|7195.3|7193.5|7199.8|7198|7201.2|7198.8|7194.9|7193.1|188
1623213600000|2021-06-09 04:40:00|7199.7|7197.9|7200.7|7198.9|7200.9|7199.1|7199.5|7197.7|115
1623213900000|2021-06-09 04:45:00|7200.6|7198.8|7202.6|7200.8|7202.7|7200.9|7200.5|7198.7|119
1623214200000|2021-06-09 04:50:00|7202.5|7200.7|7203.6|7201.8|7203.7|7201.9|7202.5|7200.7|130
1623214500000|2021-06-09 04:55:00|7203.7|7201.9|7203.7|7201.9|7203.9|7202.1|7203.3|7201.5|90
1623214800000|2021-06-09 05:00:00|7203.6|7201.8|7200.4|7198.6|7204.8|7203|7199.8|7197.7|178
1623215100000|2021-06-09 05:05:00|7200.3|7198.5|7199.5|7197.7|7200.6|7198.8|7198.3|7196.5|176
1623215400000|2021-06-09 05:10:00|7199.4|7197.6|7198.4|7196.6|7199.6|7197.8|7198.2|7196.4|145
1623215700000|2021-06-09 05:15:00|7198.3|7196.5|7197.4|7195.6|7198.9|7197.1|7196.3|7194.5|194
1623216000000|2021-06-09 05:20:00|7197.5|7195.7|7197.4|7195.6|7197.6|7195.8|7197.2|7195.4|137
1623216300000|2021-06-09 05:25:00|7197.5|7195.7|7200|7198.2|7200.3|7198.5|7197.2|7195.4|187
1623216600000|2021-06-09 05:30:00|7199.9|7198.1|7200.4|7198.6|7200.7|7198.9|7199.2|7197.4|232
1623216900000|2021-06-09 05:35:00|7200.3|7198.5|7199.4|7197.6|7200.3|7198.5|7199.3|7197.5|187
1623217200000|2021-06-09 05:40:00|7199.3|7197.5|7201.4|7199.6|7201.5|7199.7|7199.3|7197.5|158
1623217500000|2021-06-09 05:45:00|7201.5|7199.7|7200.5|7198.7|7201.5|7199.7|7199.7|7197.9|185
1623217800000|2021-06-09 05:50:00|7200.4|7198.6|7200.6|7198.8|7200.7|7198.9|7199.7|7197.9|136
1623218100000|2021-06-09 05:55:00|7200.5|7198.7|7202|7199|7202.1|7200.3|7200.5|7198.7|166
1623218400000|2021-06-09 06:00:00|7201.9|7198.9|7199.4|7197.6|7201.9|7200.1|7199.3|7197.5|182
1623218700000|2021-06-09 06:05:00|7199.5|7197.7|7199.9|7198.1|7200.6|7198.8|7199.1|7197.3|175
1623219000000|2021-06-09 06:10:00|7199.6|7197.8|7200.2|7198.4|7201.1|7199.3|7199.2|7197.4|233
1623219300000|2021-06-09 06:15:00|7200.1|7198.3|7200.5|7198.7|7201.6|7199.8|7200.1|7198.3|189
1623219600000|2021-06-09 06:20:00|7200.6|7198.8|7200.5|7198.7|7201.3|7199.5|7199.6|7197.8|212
1623219900000|2021-06-09 06:25:00|7200.4|7198.6|7196.6|7194.8|7200.5|7198.7|7196.3|7194.5|225
1623220200000|2021-06-09 06:30:00|7196.7|7194.9|7197.1|7195.3|7197.3|7195.5|7196.2|7194.4|152
1623220500000|2021-06-09 06:35:00|7196.9|7195.1|7204.6|7202.8|7204.7|7202.9|7196.6|7194.8|362
1623220800000|2021-06-09 06:40:00|7204.7|7202.9|7201.8|7200|7204.8|7203|7201.6|7199|306
1623221100000|2021-06-09 06:45:00|7201.9|7200.1|7201.1|7199.3|7202.9|7200.7|7200.5|7198.7|259
1623221400000|2021-06-09 06:50:00|7201.2|7199.4|7199.2|7197.4|7201.2|7199.4|7199.1|7197.3|203
1623221700000|2021-06-09 06:55:00|7199.1|7197.3|7201.2|7199.4|7201.3|7199.5|7198.3|7196.5|289
1623222000000|2021-06-09 07:00:00|7201.4|7199.6|7201.4|7199.6|7202.5|7200.7|7200.1|7198.3|346
1623222300000|2021-06-09 07:05:00|7201.6|7199.8|7202.3|7200.5|7202.7|7200.9|7201.2|7199.4|268
1623222600000|2021-06-09 07:10:00|7202.4|7200.6|7200.5|7198.7|7202.4|7200.6|7199|7197.2|268
1623222900000|2021-06-09 07:15:00|7200.3|7198.5|7204.6|7202.8|7205.9|7204.1|7200.3|7198.5|345
1623223200000|2021-06-09 07:20:00|7204.5|7202.7|7205.6|7203.8|7207.6|7205.8|7204.4|7202.6|276
1623223500000|2021-06-09 07:25:00|7205.5|7203.7|7208.6|7206.8|7209.7|7207.9|7204.9|7203.1|247
1623223800000|2021-06-09 07:30:00|7208.7|7206.9|7205.4|7203.6|7208.7|7206.9|7205.3|7203.5|247
1623224100000|2021-06-09 07:35:00|7205.3|7203.5|7204.3|7202.5|7206.3|7204.5|7204.1|7202.3|246
1623224400000|2021-06-09 07:40:00|7204.2|7202.4|7202.3|7200.5|7204.3|7202.5|7201.3|7199.5|240
1623224700000|2021-06-09 07:45:00|7202.4|7200.6|7200.5|7198.7|7202.7|7200.9|7200.3|7198.5|223
1623225000000|2021-06-09 07:50:00|7200.3|7198.5|7200.4|7198.6|7202.5|7200.7|7199.8|7198|210
1623225300000|2021-06-09 07:55:00|7200.3|7198.5|7202.3|7200.5|7202.9|7201.1|7200.1|7198.3|242
1623225600000|2021-06-09 08:00:00|7202.4|7200.6|7203.9|7202.1|7204.5|7202.7|7201.3|7199.5|277
1623225900000|2021-06-09 08:05:00|7204|7202.2|7206.6|7204.8|7206.7|7204.9|7203.4|7201.6|250
1623226200000|2021-06-09 08:10:00|7206.7|7204.9|7207.6|7205.8|7208.6|7206.8|7205.2|7203.4|325
1623226500000|2021-06-09 08:15:00|7207.7|7205.9|7209.3|7207.5|7209.4|7207.6|7205.5|7203.7|274
1623226800000|2021-06-09 08:20:00|7209.2|7207.4|7206.7|7204.9|7209.4|7207.6|7206.2|7204.4|301
1623227100000|2021-06-09 08:25:00|7206.6|7204.8|7204.5|7202.7|7206.7|7204.9|7203.3|7201.5|242
1623227400000|2021-06-09 08:30:00|7204.8|7203|7202.8|7201|7205.5|7203.7|7202.2|7200.4|305
1623227700000|2021-06-09 08:35:00|7202.9|7201.1|7205.5|7203.7|7206.9|7205.1|7202.4|7200.6|264
1623228000000|2021-06-09 08:40:00|7205.6|7203.8|7203.2|7201.4|7205.6|7203.8|7203.2|7201.4|232
1623228300000|2021-06-09 08:45:00|7203.3|7201.5|7201.4|7199.6|7203.6|7201.8|7200.1|7198.3|258
1623228600000|2021-06-09 08:50:00|7201.3|7199.5|7202.4|7200.6|7202.7|7200.9|7200.2|7198.4|213
1623228900000|2021-06-09 08:55:00|7202.5|7200.7|7204.5|7202.7|7204.7|7202.9|7201.8|7200|245
1623229200000|2021-06-09 09:00:00|7204.6|7202.8|7204.1|7202.3|7205|7203.2|7203.3|7201.5|214
1623229500000|2021-06-09 09:05:00|7204|7202.2|7200.7|7198.9|7204.1|7202.3|7200|7198.2|236
1623229800000|2021-06-09 09:10:00|7200.8|7199|7203.5|7201.7|7203.9|7202.1|7200.2|7198.4|265
1623230100000|2021-06-09 09:15:00|7203|7201.2|7204.6|7202.8|7204.7|7202.9|7202.9|7201.1|216
1623230400000|2021-06-09 09:20:00|7204.5|7202.7|7206.6|7204.8|7206.6|7204.8|7204.4|7202.6|177
1623230700000|2021-06-09 09:25:00|7206.5|7204.7|7203.3|7201.5|7206.5|7204.7|7203.1|7201.3|247
1623231000000|2021-06-09 09:30:00|7203.4|7201.6|7202.2|7200.4|7204.6|7202.8|7202.2|7200.4|233
1623231300000|2021-06-09 09:35:00|7202.3|7200.5|7203.4|7201.6|7203.9|7202.1|7202.3|7200.5|211
1623231600000|2021-06-09 09:40:00|7203.3|7201.5|7201.4|7199.6|7203.4|7201.6|7201.3|7199.5|168
1623231900000|2021-06-09 09:45:00|7201.3|7199.5|7201.3|7199.5|7201.7|7199.9|7199.8|7198|209
1623232200000|2021-06-09 09:50:00|7201.4|7199.6|7205.2|7203.4|7205.3|7203.5|7200.6|7198.8|216
1623232500000|2021-06-09 09:55:00|7205.1|7203.3|7205.6|7203.8|7205.9|7204.1|7204.4|7202.6|160
1623232800000|2021-06-09 10:00:00|7205.5|7203.7|7205.4|7203.6|7206|7204.2|7203.4|7201.6|245
1623233100000|2021-06-09 10:05:00|7205.3|7203.5|7205.3|7203.5|7205.5|7203.7|7204.3|7202|156
1623233400000|2021-06-09 10:10:00|7205.1|7203.3|7205.2|7203.4|7205.5|7203.7|7204.2|7202.4|165
1623233700000|2021-06-09 10:15:00|7205.3|7203.5|7204.4|7202.6|7205.5|7203.7|7204.2|7202.4|123
1623234000000|2021-06-09 10:20:00|7204.5|7202.7|7205.5|7203.7|7205.6|7203.8|7204.3|7202.5|201
1623234300000|2021-06-09 10:25:00|7205.4|7203.6|7205.3|7203.5|7205.8|7204|7204.3|7202.5|193
1623234600000|2021-06-09 10:30:00|7205.4|7203.6|7202.5|7200.7|7205.6|7203.8|7202.3|7200.5|189
1623234900000|2021-06-09 10:35:00|7202.4|7200.6|7202|7200.2|7202.8|7201|7201.6|7199.8|158
1623235200000|2021-06-09 10:40:00|7202.1|7200.3|7202.5|7200.7|7202.9|7200.7|7201.3|7199.5|154
1623235500000|2021-06-09 10:45:00|7202.4|7200.6|7203.3|7201.5|7204.3|7202.3|7202.4|7200.6|214
1623235800000|2021-06-09 10:50:00|7203.2|7201.4|7201.9|7200.1|7204.5|7202.7|7201.1|7199.1|207
1623236100000|2021-06-09 10:55:00|7202|7200.2|7202.2|7200.4|7203.2|7201.4|7201.8|7200|217
1623236400000|2021-06-09 11:00:00|7202.3|7200.5|7201.2|7199.4|7203.5|7201.7|7201.2|7199.4|225
1623236700000|2021-06-09 11:05:00|7201.1|7199.3|7200.3|7198.5|7201.5|7199.7|7200.2|7198.4|171
1623237000000|2021-06-09 11:10:00|7200.4|7198.6|7200.4|7198.6|7200.6|7198.8|7199.3|7197.5|203
1623237300000|2021-06-09 11:15:00|7200.5|7198.7|7200.3|7198.5|7201.4|7199.6|7200.1|7198.3|167
1623237600000|2021-06-09 11:20:00|7200.2|7198.4|7202.8|7201|7203.5|7201.7|7200.2|7198.4|169
1623237900000|2021-06-09 11:25:00|7202.9|7201.1|7203.3|7201.5|7205|7203.2|7202.4|7200.6|281
1623238200000|2021-06-09 11:30:00|7203.4|7201.6|7200.3|7198.5|7203.6|7201.8|7199.8|7198|280
1623238500000|2021-06-09 11:35:00|7200.4|7198.6|7202.3|7200.5|7202.6|7200.8|7200.1|7198.3|239
1623238800000|2021-06-09 11:40:00|7202.4|7200.6|7205.5|7203.7|7205.6|7203.8|7201.8|7200|191
1623239100000|2021-06-09 11:45:00|7205.6|7203.8|7203.3|7201.5|7205.6|7203.8|7203.2|7201.4|207
1623239400000|2021-06-09 11:50:00|7203.2|7201.4|7204.4|7202.6|7205.4|7203.2|7203|7201.2|296
1623239700000|2021-06-09 11:55:00|7204.3|7202.5|7206.5|7204.7|7207.5|7205.7|7204.3|7202.5|274
1623240000000|2021-06-09 12:00:00|7206.4|7204.6|7204.2|7202.4|7206.7|7204.9|7203.8|7202|240
1623240300000|2021-06-09 12:05:00|7204.3|7202.5|7206.2|7204.4|7208.2|7206.4|7204.2|7202.4|273
1623240600000|2021-06-09 12:10:00|7206.3|7204.5|7206.5|7204.7|7207|7205.2|7205|7203.2|230
1623240900000|2021-06-09 12:15:00|7206.6|7204.8|7201.8|7200|7207|7205.2|7200.2|7198.4|307
1623241200000|2021-06-09 12:20:00|7201.5|7199.7|7205.5|7203.7|7205.5|7203.7|7201.5|7199.7|341
1623241500000|2021-06-09 12:25:00|7205.4|7203.6|7203.5|7201.7|7205.8|7204|7203|7201.2|296
1623241800000|2021-06-09 12:30:00|7203.6|7201.8|7205.1|7203.3|7206.6|7204.8|7203.5|7201.7|363
1623242100000|2021-06-09 12:35:00|7204.7|7202.9|7203.9|7202.1|7206.6|7204.8|7203.2|7201.4|359
1623242400000|2021-06-09 12:40:00|7203.4|7201.6|7202.6|7200.8|7205|7203.2|7202.3|7200.5|391
1623242700000|2021-06-09 12:45:00|7202.5|7200.7|7201.2|7199.4|7202.6|7200.8|7199.5|7197.7|299
1623243000000|2021-06-09 12:50:00|7201.3|7199.5|7200|7198.2|7201.6|7199.8|7199.2|7197.4|296
1623243300000|2021-06-09 12:55:00|7200.1|7198.3|7198.6|7196.8|7200.5|7198.7|7198.1|7196.3|306
1623243600000|2021-06-09 13:00:00|7198.5|7196.7|7201.9|7200.1|7202.5|7200.7|7198.5|7196.7|344
1623243900000|2021-06-09 13:05:00|7202|7200.2|7204.3|7202.5|7204.5|7202.7|7201.7|7199.9|383
1623244200000|2021-06-09 13:10:00|7204.1|7202.3|7204.9|7203.1|7205.8|7204|7203.1|7201.3|290
1623244500000|2021-06-09 13:15:00|7205|7203.2|7207.7|7205.9|7208.3|7206.5|7205|7203.2|282
1623244800000|2021-06-09 13:20:00|7207.4|7205.6|7212.2|7210.4|7212.5|7210.7|7206.3|7204.5|368
1623245100000|2021-06-09 13:25:00|7212.3|7210.5|7210.5|7208.7|7212.7|7210.9|7210.3|7208.5|280
1623245400000|2021-06-09 13:30:00|7210.6|7208.8|7211.4|7209.6|7215.3|7213.5|7210.6|7208.8|347
1623245700000|2021-06-09 13:35:00|7211.5|7209.7|7213.7|7211.9|7215.2|7213.4|7211.2|7208.9|283
1623246000000|2021-06-09 13:40:00|7213.8|7212|7210.7|7208.9|7214.7|7212.5|7210.7|7208.6|366
1623246300000|2021-06-09 13:45:00|7211|7209.2|7206.7|7204.9|7211.4|7209.5|7206.6|7204.8|389
1623246600000|2021-06-09 13:50:00|7206.6|7204.8|7203.5|7201.7|7207.1|7205.3|7200.1|7197.7|401
1623246900000|2021-06-09 13:55:00|7203.4|7201.6|7204.9|7201.9|7206.6|7204.8|7203.3|7201.4|388
1623247200000|2021-06-09 14:00:00|7204.8|7201.8|7203.2|7201.4|7206.2|7204.4|7200.9|7199.1|505
1623247500000|2021-06-09 14:05:00|7203.3|7201.5|7198.6|7196.8|7204|7202.2|7197.5|7195.3|488
1623247800000|2021-06-09 14:10:00|7198.5|7196.7|7191.5|7189.7|7199.1|7197.3|7191.5|7189.7|485
1623248100000|2021-06-09 14:15:00|7191.6|7189.8|7189.5|7187.7|7193.2|7191.4|7188.3|7186.5|525
1623248400000|2021-06-09 14:20:00|7189.4|7187.6|7190|7188.2|7191.1|7189.3|7187.5|7185.7|440
1623248700000|2021-06-09 14:25:00|7189.9|7188.1|7193.5|7191.7|7194.4|7192.6|7189|7187.2|484
1623249000000|2021-06-09 14:30:00|7193.4|7191.6|7183.1|7181.3|7193.7|7191.9|7182.4|7180.6|460
1623249300000|2021-06-09 14:35:00|7183.2|7181.4|7180.3|7178.5|7183.2|7181.4|7176.5|7174.7|502
1623249600000|2021-06-09 14:40:00|7180.4|7178.6|7177.5|7175.7|7180.7|7178.9|7176.4|7174.6|392
1623249900000|2021-06-09 14:45:00|7177.6|7175.8|7176|7174.2|7178.2|7176.4|7173.8|7172|456
1623250200000|2021-06-09 14:50:00|7175.9|7174.1|7174.2|7172.4|7176|7174.2|7169.9|7168.1|484
1623250500000|2021-06-09 14:55:00|7174.3|7172.5|7177.7|7175.9|7177.8|7176|7171.3|7169.5|453
1623250800000|2021-06-09 15:00:00|7177.6|7175.8|7176.5|7174.7|7178.4|7176.6|7175.5|7173.7|405
1623251100000|2021-06-09 15:05:00|7176.6|7174.8|7173.8|7172|7177.2|7175.4|7172.2|7170.4|327
1623251400000|2021-06-09 15:10:00|7173.7|7171.9|7175|7173.2|7175.5|7173.7|7172.7|7170.9|311
1623251700000|2021-06-09 15:15:00|7174.9|7173.1|7177.6|7175.8|7177.7|7175.9|7174.4|7172.6|228
1623252000000|2021-06-09 15:20:00|7177.5|7175.7|7176.2|7174.4|7178.5|7176.7|7175.4|7173.6|266
1623252300000|2021-06-09 15:25:00|7176.3|7174.5|7178.1|7176.3|7178.2|7176.4|7175.5|7173.7|307
1623252600000|2021-06-09 15:30:00|7177.8|7176|7178.5|7176.7|7178.5|7176.7|7175.9|7174.1|276
1623252900000|2021-06-09 15:35:00|7178.6|7176.8|7180.4|7178.6|7180.8|7179|7178.2|7176.4|190
1623253200000|2021-06-09 15:40:00|7180.6|7178.8|7179.4|7177.6|7181.6|7179.8|7179.4|7177.6|216
1623253500000|2021-06-09 15:45:00|7179.5|7177.7|7178.1|7176.3|7180.1|7178.3|7176.6|7174.8|177
1623253800000|2021-06-09 15:50:00|7178.2|7176.4|7173.7|7171.9|7178.4|7176.6|7173.6|7171.8|245
1623254100000|2021-06-09 15:55:00|7173.6|7171.8|7175.4|7173.6|7176.3|7174.5|7173.5|7171.7|236
1623254400000|2021-06-09 16:00:00|7175.3|7173.5|7173.5|7171.7|7175.8|7174|7173.4|7171.6|229
1623254700000|2021-06-09 16:05:00|7173.4|7171.6|7174.4|7172.6|7174.8|7173|7172.5|7170.7|176
1623255000000|2021-06-09 16:10:00|7174.3|7172.5|7172.8|7171|7174.8|7173|7171.1|7169.3|225
1623255300000|2021-06-09 16:15:00|7172.7|7170.9|7172.7|7170.9|7173.8|7172|7171.6|7169.8|227
1623255600000|2021-06-09 16:20:00|7173.2|7171.4|7173.2|7171.4|7174.4|7172.6|7172.8|7171|187
1623255900000|2021-06-09 16:25:00|7173.1|7171.3|7171.8|7170|7173.8|7172|7171.8|7170|169
1623256200000|2021-06-09 16:30:00|7171.9|7170.1|7169.3|7167.5|7171.9|7170.1|7168.4|7166.6|222
1623256500000|2021-06-09 16:35:00|7169.2|7167.4|7170.8|7169|7170.8|7169|7168.5|7166.7|205
1623256800000|2021-06-09 16:40:00|7170.7|7168.9|7173.1|7171.3|7174.5|7172.7|7170.6|7168.8|231
1623257100000|2021-06-09 16:45:00|7173.2|7171.4|7174.8|7173|7175.3|7173.5|7172.7|7170.9|200
1623257400000|2021-06-09 16:50:00|7175|7173.2|7174.4|7172.6|7175.9|7174.1|7174.2|7172.4|214
1623257700000|2021-06-09 16:55:00|7174.3|7172.5|7173.4|7171.6|7174.6|7172.8|7173.3|7171.5|188
1623258000000|2021-06-09 17:00:00|7173.3|7171.5|7174.5|7172.7|7176.7|7174.4|7172.4|7170.6|295
1623258300000|2021-06-09 17:05:00|7174.6|7172.8|7176.1|7174.3|7176.5|7174.7|7173.2|7171.4|247
1623258600000|2021-06-09 17:10:00|7176.2|7174.4|7175.6|7173.8|7176.2|7174.4|7174.1|7172.3|246
1623258900000|2021-06-09 17:15:00|7175.7|7173.9|7177.3|7175.5|7177.6|7175.8|7175.5|7173.7|199
1623259200000|2021-06-09 17:20:00|7177.4|7175.6|7178.1|7176.3|7178.5|7176.7|7177.4|7175.6|153
1623259500000|2021-06-09 17:25:00|7178|7176.2|7178.6|7176.8|7179.6|7177.8|7178|7176.2|218
1623259800000|2021-06-09 17:30:00|7178.5|7176.7|7178.8|7177|7179.5|7177.7|7176.8|7175|178
1623260100000|2021-06-09 17:35:00|7178.7|7176.9|7179.5|7177.7|7179.7|7177.9|7178.2|7176.4|217
1623260400000|2021-06-09 17:40:00|7179.4|7177.6|7179.7|7177.9|7180.6|7178.8|7179.4|7177.6|214
1623260700000|2021-06-09 17:45:00|7179.9|7178.1|7180.6|7178.8|7180.9|7179.1|7179.6|7177.8|152
1623261000000|2021-06-09 17:50:00|7180.5|7178.7|7178.7|7176.9|7180.5|7178.7|7178.1|7176.3|131
1623261300000|2021-06-09 17:55:00|7178.6|7176.8|7179.8|7178|7180.7|7178.9|7178.6|7176.8|120
1623261600000|2021-06-09 18:00:00|7179.9|7178.1|7180.5|7178.7|7181.7|7179.9|7179.3|7177.5|200
1623261900000|2021-06-09 18:05:00|7180.6|7178.8|7178.6|7176.8|7181.5|7179.7|7178.5|7176.7|203
1623262200000|2021-06-09 18:10:00|7178.5|7176.7|7179.5|7177.7|7180.1|7178.3|7177.8|7176|189
1623262500000|2021-06-09 18:15:00|7179.4|7177.6|7178.7|7176.9|7180.1|7178.3|7178.5|7176.7|192
1623262800000|2021-06-09 18:20:00|7178.8|7177|7181|7179.2|7182.5|7180.7|7178.7|7176.9|200
1623263100000|2021-06-09 18:25:00|7180.7|7178.9|7179.5|7177.7|7180.9|7179.1|7179.3|7177.5|155
1623263400000|2021-06-09 18:30:00|7179.4|7177.6|7179.3|7177.5|7179.5|7177.7|7178.9|7177.1|46
1623263700000|2021-06-09 18:35:00|7178.9|7177.1|7177.5|7175.7|7179.2|7177.4|7177.3|7175.5|173
1623264000000|2021-06-09 18:40:00|7177.4|7175.6|7178.6|7176.8|7179.2|7177.4|7177.4|7175.6|186
1623264300000|2021-06-09 18:45:00|7178.7|7176.9|7180.7|7178.9|7180.7|7178.9|7178.5|7176.7|155
1623264600000|2021-06-09 18:50:00|7180.6|7178.8|7181.4|7179.6|7181.4|7179.6|7180.4|7178.6|121
1623264900000|2021-06-09 18:55:00|7181.3|7179.5|7181.8|7177.8|7183.2|7181|7180.5|7176.8|309
1623265200000|2021-06-09 19:00:00|7180.1|7176.1|7182.9|7181.1|7183.6|7181.2|7180.1|7176.1|226
1623265500000|2021-06-09 19:05:00|7182.8|7181|7181.4|7179.6|7183.1|7181|7181.3|7179.5|105
1623265800000|2021-06-09 19:10:00|7181.5|7179.7|7178.5|7176.7|7181.5|7179.7|7178.3|7176.5|128
1623266100000|2021-06-09 19:15:00|7178.6|7176.8|7177.2|7175.4|7178.7|7176.8|7177|7175.2|88
1623266400000|2021-06-09 19:20:00|7177.1|7175.3|7175.4|7173.6|7177.2|7175.4|7175.4|7173.6|84
1623266700000|2021-06-09 19:25:00|7175.5|7173.7|7172.3|7170.5|7175.5|7173.7|7171.6|7169.5|138
1623267000000|2021-06-09 19:30:00|7172.4|7170.6|7173.5|7171.7|7174.1|7171.8|7171.2|7169.4|123
1623267300000|2021-06-09 19:35:00|7173.6|7171.8|7172.5|7170.7|7174.1|7171.8|7172.1|7169.9|136
1623267600000|2021-06-09 19:40:00|7172.4|7170.6|7171.1|7169.3|7172.4|7170.6|7169.5|7167.7|182
1623267900000|2021-06-09 19:45:00|7171.2|7169.4|7172.5|7170.7|7173.4|7171.6|7171.2|7168.9|158
1623268200000|2021-06-09 19:50:00|7172.4|7170.6|7172.5|7170.7|7173.5|7171.7|7172.1|7170.3|129
1623268500000|2021-06-09 19:55:00|7172.6|7170.8|7173.5|7171.7|7173.8|7172|7172.1|7170.3|203
1623268800000|2021-06-09 20:00:00|7173.4|7171.6|7173.4|7171.6|7174|7171.7|7173.2|7170.9|98
1623269100000|2021-06-09 20:05:00|7173.3|7171.5|7175.3|7173.5|7175.6|7173.6|7173.2|7171.4|71
1623269400000|2021-06-09 20:10:00|7175.4|7173.6|7175.9|7174.1|7177|7174.6|7175.4|7173.2|130
1623269700000|2021-06-09 20:15:00|7175.8|7174|7176|7174.2|7176.6|7174.2|7175.3|7173.4|62
1623270000000|2021-06-09 20:20:00|7175.9|7174.1|7177|7174|7177.2|7174.8|7175.9|7173.6|66
1623270300000|2021-06-09 20:25:00|7177.1|7174.1|7176.6|7174.8|7177.1|7174.9|7176.3|7174.1|56
1623270600000|2021-06-09 20:30:00|7176.5|7174.7|7178|7175|7178.1|7175.9|7176.2|7174.4|96
1623270900000|2021-06-09 20:35:00|7177.9|7174.9|7177.5|7175.7|7178.2|7175.8|7177.4|7174.8|51
1623271200000|2021-06-09 20:40:00|7177.6|7175.8|7177.5|7175.7|7178.2|7175.8|7177.1|7174.7|83
1623271500000|2021-06-09 20:45:00|7177.4|7175.6|7178.2|7175.2|7178.2|7175.8|7177.4|7174.9|68
1623271800000|2021-06-09 20:50:00|7178.1|7175.1|7179.9|7176.9|7180|7177.4|7177.1|7174.8|127
1623272100000|2021-06-09 20:55:00|7179.5|7176.5|7180.2|7177.2|7180.7|7177.7|7177.9|7174.9|197
1623272400000|2021-06-09 21:00:00|7180.9|7177.4|7180.4|7177.4|7183.1|7179.1|7180.3|7177.3|48
1623272700000|2021-06-09 21:05:00|7180.2|7177.2|7179.9|7175.9|7180.8|7177.8|7176.3|7172.3|130
1623273000000|2021-06-09 21:10:00|7179.6|7176.6|7176.2|7172.2|7179.9|7176.6|7175.3|7171.3|213
1623273300000|2021-06-09 21:15:00|7176.3|7172.3|7176.6|7172.6|7176.8|7172.8|7175.8|7171.8|89
1623273600000|2021-06-09 21:20:00|7176.1|7172.1|7176.2|7172.2|7177|7173|7175.6|7171.6|106
1623273900000|2021-06-09 21:25:00|7176|7172|7175.2|7171.2|7177.1|7173.1|7175|7171|97
1623274200000|2021-06-09 21:30:00|7175|7171|7175|7171|7176.3|7172.3|7175|7171|97
1623274500000|2021-06-09 21:35:00|7175.1|7171.1|7175.2|7171.2|7176.3|7172.3|7174.3|7170.3|128
1623274800000|2021-06-09 21:40:00|7175.1|7171.1|7175.7|7171.7|7176.6|7172.6|7173.8|7169.8|141
1623275100000|2021-06-09 21:45:00|7176.3|7172.3|7177.7|7174|7178|7174.1|7174.6|7170.6|202
1623275400000|2021-06-09 21:50:00|7177.3|7173.7|7179.6|7175.6|7180.1|7176.1|7176.1|7172.1|230
1623275700000|2021-06-09 21:55:00|7180.2|7176.2|7179.2|7176.2|7180.6|7177.5|7177.3|7173.7|207
1623276000000|2021-06-09 22:00:00|7179|7176|7178|7175|7180.5|7177.5|7177.9|7174.9|135
1623276300000|2021-06-09 22:05:00|7178.1|7175.1|7175.9|7172.9|7178.2|7175.2|7175.1|7172.1|109
1623276600000|2021-06-09 22:10:00|7175.8|7172.8|7175.1|7172.1|7176|7173|7175.1|7172.1|68
1623276900000|2021-06-09 22:15:00|7175.2|7172.2|7174|7171|7175.5|7172.5|7174|7171|91
1623277200000|2021-06-09 22:20:00|7174.1|7171.1|7171.8|7168.8|7174.1|7171.1|7171.7|7168.7|87
1623277500000|2021-06-09 22:25:00|7171.9|7168.9|7171.9|7168.9|7172|7169.4|7171.2|7168.6|58
1623277800000|2021-06-09 22:30:00|7171.8|7168.8|7171.7|7168.7|7173.2|7170.2|7171.6|7168.6|91
1623278100000|2021-06-09 22:35:00|7171.8|7168.8|7171.8|7168.8|7172|7169|7171.6|7168.6|53
1623278400000|2021-06-09 22:40:00|7171.9|7168.9|7171.9|7168.9|7172|7169|7171.7|7168.7|68
1623278700000|2021-06-09 22:45:00|7172|7169|7171.9|7168.9|7172|7169|7171.8|7168.8|40
1623279000000|2021-06-09 22:50:00|7171.8|7168.8|7172|7169|7173.1|7170.1|7171.7|7168.7|73
1623279300000|2021-06-09 22:55:00|7171.9|7168.9|7172|7169|7172.1|7169.1|7171.8|7168.8|54
1623279600000|2021-06-09 23:00:00|7172.1|7169.1|7170.2|7168.4|7172.1|7169.1|7170.2|7167.8|93
1623279900000|2021-06-09 23:05:00|7170.7|7167.7|7172.3|7169.3|7172.5|7170.4|7170.2|7167.7|141
1623280200000|2021-06-09 23:10:00|7172.2|7169.2|7171.1|7169.3|7172.8|7170.4|7171|7168.4|121
1623280500000|2021-06-09 23:15:00|7171|7169.2|7173.5|7171.7|7174.3|7171.8|7170.9|7168.7|126
1623280800000|2021-06-09 23:20:00|7174.1|7171.1|7174.1|7172.3|7176|7173.3|7173.3|7171|118
1623281100000|2021-06-09 23:25:00|7174|7172.2|7173.3|7171.5|7175.1|7172.6|7173.3|7170.9|126
1623281400000|2021-06-09 23:30:00|7173.4|7171.6|7172.9|7171.1|7173.5|7171.7|7172.6|7170.2|118
1623281700000|2021-06-09 23:35:00|7173|7171.2|7173.4|7171.6|7173.5|7171.7|7172.6|7170.8|94
1623282000000|2021-06-09 23:40:00|7173.3|7171.5|7173.5|7171.7|7173.5|7171.7|7173.2|7171.4|50
1623282300000|2021-06-09 23:45:00|7173.4|7171.6|7173.4|7171.6|7174.2|7171.8|7173.1|7170.6|147
1623282600000|2021-06-09 23:50:00|7173.3|7171.5|7173.1|7171.3|7174|7171.7|7173.1|7170.9|104
1623282900000|2021-06-09 23:55:00|7173.2|7171.4|7172.3|7170.5|7173.4|7171.6|7172.2|7169.9|86
1623283200000|2021-06-10 00:00:00|7172.4|7170.6|7172.8|7171|7174.5|7172.7|7171.5|7169.7|216
1623283500000|2021-06-10 00:05:00|7172.9|7171.1|7172.8|7171|7174.3|7171.9|7172.1|7170.3|149
1623283800000|2021-06-10 00:10:00|7172.9|7171.1|7172.1|7170.3|7173.4|7171.6|7170|7168.2|244
1623284100000|2021-06-10 00:15:00|7172.2|7170.4|7171.8|7170|7172.6|7170.8|7171.5|7169.7|177
1623284400000|2021-06-10 00:20:00|7171.7|7169.9|7170.4|7168.6|7173.7|7171.9|7170.2|7168.4|196
1623284700000|2021-06-10 00:25:00|7170.3|7168.5|7170.4|7168.6|7170.9|7169.1|7169.9|7168.1|135
1623285000000|2021-06-10 00:30:00|7170.5|7168.7|7170.4|7168.6|7170.9|7169.1|7170.2|7168.4|193
1623285300000|2021-06-10 00:35:00|7170.5|7168.7|7169.4|7167.6|7170.5|7168.7|7168.8|7167|117
1623285600000|2021-06-10 00:40:00|7169.3|7167.5|7169.1|7167.3|7169.3|7167.5|7168.2|7166.4|143
1623285900000|2021-06-10 00:45:00|7169.2|7167.4|7170.5|7168.7|7170.5|7168.7|7169|7167.2|166
1623286200000|2021-06-10 00:50:00|7170.4|7168.6|7167.2|7165.4|7170.5|7168.7|7166.1|7163.9|246
1623286500000|2021-06-10 00:55:00|7167.3|7165.5|7168.2|7166.4|7168.9|7166.6|7166.2|7164.4|250
1623286800000|2021-06-10 01:00:00|7168|7166.2|7168.4|7166.6|7169.1|7166.9|7167.2|7165.4|306
1623287100000|2021-06-10 01:05:00|7168.5|7166.7|7171.7|7169.9|7175.1|7172.8|7168.4|7166.6|314
1623287400000|2021-06-10 01:10:00|7171.8|7170|7175.2|7172.2|7175.3|7173.4|7171.3|7169.5|277
1623287700000|2021-06-10 01:15:00|7174.6|7172.8|7171.9|7170.1|7174.7|7172.9|7170.7|7168.5|295
1623288000000|2021-06-10 01:20:00|7172|7170.2|7171.9|7170.1|7174.1|7171.9|7171.4|7169.6|344
1623288300000|2021-06-10 01:25:00|7172.1|7170.3|7173|7171.2|7173.2|7171.4|7171.2|7169.4|293
1623288600000|2021-06-10 01:30:00|7173.2|7171.4|7176.3|7174.5|7176.4|7174.6|7172.4|7170.6|333
1623288900000|2021-06-10 01:35:00|7176.4|7174.6|7180.5|7178.7|7181.6|7179.8|7175.8|7174|353
1623289200000|2021-06-10 01:40:00|7180.6|7178.8|7178.4|7176.6|7180.6|7178.8|7178.2|7176.4|176
1623289500000|2021-06-10 01:45:00|7178.3|7176.5|7178|7176.2|7178.8|7177|7177.1|7175.3|208
1623289800000|2021-06-10 01:50:00|7178.1|7176.3|7177.6|7175.8|7178.3|7176.5|7176.9|7175.1|216
1623290100000|2021-06-10 01:55:00|7177.5|7175.7|7179.6|7177.8|7179.6|7177.8|7177.4|7175.6|214
1623290400000|2021-06-10 02:00:00|7179.5|7177.7|7176.4|7174.6|7179.6|7177.8|7175.9|7174.1|187
1623290700000|2021-06-10 02:05:00|7176.5|7174.7|7175.2|7173.4|7176.5|7174.7|7175|7173.2|232
1623291000000|2021-06-10 02:10:00|7175.1|7173.3|7174.6|7172.8|7175.7|7173.9|7173.9|7172.1|209
1623291300000|2021-06-10 02:15:00|7174.5|7172.7|7176.5|7174.7|7176.6|7174.8|7174.5|7172.7|200
1623291600000|2021-06-10 02:20:00|7176.4|7174.6|7178.8|7177|7178.9|7177.1|7176.4|7174.6|212
1623291900000|2021-06-10 02:25:00|7179|7177.2|7178.2|7176.4|7179|7177.2|7178.1|7176.3|180
1623292200000|2021-06-10 02:30:00|7178.3|7176.5|7178.5|7176.7|7179.7|7177.9|7178|7176.2|221
1623292500000|2021-06-10 02:35:00|7178.7|7176.9|7178.4|7176.6|7179.4|7177.6|7178.4|7176.6|189
1623292800000|2021-06-10 02:40:00|7178.2|7176.4|7178.3|7176.5|7178.9|7177.1|7177.5|7175.7|183
1623293100000|2021-06-10 02:45:00|7178.4|7176.6|7177.2|7175.4|7179.1|7176.8|7177.1|7175.3|108
1623293400000|2021-06-10 02:50:00|7177.1|7175.3|7178.6|7176.8|7178.7|7176.9|7177.1|7174.9|145
1623293700000|2021-06-10 02:55:00|7178.5|7176.7|7177.5|7175.7|7179|7177.2|7177.5|7175.7|119
1623294000000|2021-06-10 03:00:00|7177.4|7175.6|7177.6|7175.8|7178.6|7176.8|7177.4|7175.6|129
1623294300000|2021-06-10 03:05:00|7177.5|7175.7|7178.5|7176.7|7178.6|7176.8|7177.2|7175.4|137
1623294600000|2021-06-10 03:10:00|7178.7|7176.9|7179.7|7176.7|7179.8|7177.7|7178.4|7176.6|166
1623294900000|2021-06-10 03:15:00|7179.8|7176.8|7179.6|7177.8|7180.3|7178.5|7178.9|7176.7|204
1623295200000|2021-06-10 03:20:00|7179.5|7177.7|7179.5|7177.7|7180.6|7178.8|7179.3|7177.5|178
1623295500000|2021-06-10 03:25:00|7179.4|7177.6|7179.7|7177.9|7180.5|7178.7|7178.5|7176.7|185
1623295800000|2021-06-10 03:30:00|7179.6|7177.8|7181.4|7179.6|7181.6|7179.8|7179.6|7177.8|121
1623296100000|2021-06-10 03:35:00|7181.3|7179.5|7183.4|7181.6|7183.7|7181.9|7181.3|7179.5|141
1623296400000|2021-06-10 03:40:00|7183.5|7181.7|7183.1|7181.3|7183.6|7181.8|7183.1|7181.3|131
1623296700000|2021-06-10 03:45:00|7183.2|7181.4|7183.4|7181.6|7183.7|7181.9|7183.1|7181.3|97
1623297000000|2021-06-10 03:50:00|7183.3|7181.5|7183.5|7181.7|7183.7|7181.9|7183.3|7181.5|104
1623297300000|2021-06-10 03:55:00|7183.6|7181.8|7183.7|7181.9|7184.5|7182.7|7183.3|7181.5|166
1623297600000|2021-06-10 04:00:00|7183.6|7181.8|7183.6|7181.8|7183.8|7182|7182.4|7180.6|112
1623297900000|2021-06-10 04:05:00|7183.7|7181.9|7183.2|7181.4|7183.8|7182|7182.6|7180.8|206
1623298200000|2021-06-10 04:10:00|7183.1|7181.3|7183.6|7181.8|7183.7|7181.9|7182.6|7180.8|144
1623298500000|2021-06-10 04:15:00|7183.5|7181.7|7182.1|7180.3|7183.7|7181.9|7181.7|7179.9|138
1623298800000|2021-06-10 04:20:00|7182|7180.2|7182.5|7180.7|7182.7|7180.9|7182|7180.2|102
1623299100000|2021-06-10 04:25:00|7182.6|7180.8|7181.5|7179.7|7182.7|7180.9|7181.5|7179.7|125
1623299400000|2021-06-10 04:30:00|7181.6|7179.8|7180.5|7178.7|7181.7|7179.9|7180.3|7178.5|119
1623299700000|2021-06-10 04:35:00|7180.4|7178.6|7179.5|7177.7|7180.6|7178.8|7179.3|7177.5|151
1623300000000|2021-06-10 04:40:00|7179.4|7177.6|7180.6|7178.8|7180.7|7178.9|7179.4|7177.6|143
1623300300000|2021-06-10 04:45:00|7180.7|7178.9|7181.7|7179.9|7181.7|7179.9|7180.5|7178.7|117
1623300600000|2021-06-10 04:50:00|7182|7180.2|7182.5|7180.7|7182.5|7180.7|7181.2|7179.4|113
1623300900000|2021-06-10 04:55:00|7182.4|7180.6|7183.7|7181.9|7183.7|7181.9|7181.6|7179.8|190
1623301200000|2021-06-10 05:00:00|7183.6|7181.8|7184.6|7182.8|7184.6|7182.8|7183.3|7181.5|202
1623301500000|2021-06-10 05:05:00|7184.5|7182.7|7186.7|7184.9|7186.7|7184.9|7184.4|7182.6|171
1623301800000|2021-06-10 05:10:00|7186.6|7184.8|7187.4|7185.6|7188.2|7186.4|7186|7184.2|171
1623302100000|2021-06-10 05:15:00|7187.5|7185.7|7186.4|7184.6|7188.4|7186.6|7186.3|7184.5|225
1623302400000|2021-06-10 05:20:00|7186.3|7184.5|7185.9|7184.1|7187.3|7185.5|7185.6|7183.8|241
1623302700000|2021-06-10 05:25:00|7186|7184.2|7187.2|7185.4|7187.8|7186|7185.8|7184|189
1623303000000|2021-06-10 05:30:00|7187.1|7185.3|7185.4|7183.6|7188.1|7186|7185.2|7183.3|184
1623303300000|2021-06-10 05:35:00|7185.5|7183.7|7184.5|7182.7|7185.7|7183.9|7184.4|7182.6|194
1623303600000|2021-06-10 05:40:00|7184.6|7182.8|7182.6|7180.8|7184.6|7182.8|7182.4|7180.6|231
1623303900000|2021-06-10 05:45:00|7182.5|7180.7|7187.6|7185.8|7187.9|7186|7182.3|7180.5|275
1623304200000|2021-06-10 05:50:00|7187.7|7185.9|7187.4|7185.6|7187.7|7185.9|7186.6|7184.8|224
1623304500000|2021-06-10 05:55:00|7187.5|7185.7|7187.4|7185.6|7188.6|7186.8|7186.5|7184.6|221
1623304800000|2021-06-10 06:00:00|7187.3|7185.5|7184.5|7182.7|7187.4|7185.6|7182.3|7179.9|314
1623305100000|2021-06-10 06:05:00|7184.4|7182.6|7184.9|7183.1|7185.8|7184|7184.1|7182.3|222
1623305400000|2021-06-10 06:10:00|7185|7183.2|7185.4|7183.6|7185.8|7184|7183.4|7181.6|274
1623305700000|2021-06-10 06:15:00|7185.5|7183.7|7184.9|7183.1|7186.1|7184.3|7184.4|7182.5|296
1623306000000|2021-06-10 06:20:00|7185|7183.2|7185.5|7183.7|7186.2|7184.4|7184.3|7182.5|256
1623306300000|2021-06-10 06:25:00|7185.4|7183.6|7187.3|7185.5|7187.6|7185.6|7184.8|7183|249
1623306600000|2021-06-10 06:30:00|7187.4|7185.6|7187.1|7185.3|7187.6|7185.8|7185.9|7183.6|255
1623306900000|2021-06-10 06:35:00|7187|7185.2|7187.1|7185.3|7188.3|7186.1|7186.4|7184.5|254
1623307200000|2021-06-10 06:40:00|7187|7185.2|7189.5|7187.7|7190|7187.7|7186.4|7184.1|251
1623307500000|2021-06-10 06:45:00|7189.4|7187.6|7190.3|7188.5|7191.2|7189.2|7189.4|7187.4|264
1623307800000|2021-06-10 06:50:00|7190.4|7188.6|7189|7187.2|7190.4|7188.6|7187.9|7186.1|226
1623308100000|2021-06-10 06:55:00|7188.9|7187.1|7187.3|7185.5|7189.5|7187.7|7187.1|7185.3|310
1623308400000|2021-06-10 07:00:00|7187.2|7185.4|7183.6|7181.8|7187.5|7185.7|7181.9|7180.1|412
1623308700000|2021-06-10 07:05:00|7183.5|7181.7|7185.1|7183.3|7186.3|7184.5|7183|7181.2|289
1623309000000|2021-06-10 07:10:00|7185.2|7183.4|7183.2|7181.4|7185.8|7184|7181.1|7179.3|386
1623309300000|2021-06-10 07:15:00|7183.5|7181.7|7181.2|7179.4|7184.4|7182.6|7181.1|7179.3|351
1623309600000|2021-06-10 07:20:00|7181.1|7179.3|7174|7172.2|7181.3|7179.5|7174|7171.7|387
1623309900000|2021-06-10 07:25:00|7173.9|7172.1|7172.2|7169.2|7175.5|7173.3|7171|7168.7|368
1623310200000|2021-06-10 07:30:00|7172.3|7169.3|7172.9|7171.1|7174.3|7172.5|7170.7|7168.9|403
1623310500000|2021-06-10 07:35:00|7172.8|7171|7175.5|7173.7|7175.9|7173.8|7171.5|7169.1|352
1623310800000|2021-06-10 07:40:00|7175.4|7173.6|7174.8|7173|7176.5|7174.7|7173|7170.8|306
1623311100000|2021-06-10 07:45:00|7174.7|7172.9|7176.5|7174.7|7176.8|7175|7174.2|7172.4|278
1623311400000|2021-06-10 07:50:00|7176.6|7174.8|7177.1|7175.3|7177.7|7175.9|7175.9|7173.8|304
1623311700000|2021-06-10 07:55:00|7177.2|7175.4|7176.7|7174.9|7178.6|7176.8|7176.2|7174.4|296
1623312000000|2021-06-10 08:00:00|7176.8|7175|7177.3|7175.5|7179|7177.2|7176.5|7174.7|297
1623312300000|2021-06-10 08:05:00|7177.2|7175.4|7176.5|7174.7|7177.9|7175.6|7175.8|7173.6|289
1623312600000|2021-06-10 08:10:00|7176.6|7174.8|7175.5|7173.7|7177.4|7175.6|7175.4|7173.6|291
1623312900000|2021-06-10 08:15:00|7175.6|7173.8|7178.5|7176.7|7178.8|7177|7174|7172.2|206
1623313200000|2021-06-10 08:20:00|7178.7|7176.9|7181.4|7179.6|7181.5|7179.7|7178.6|7176.8|244
1623313500000|2021-06-10 08:25:00|7181.5|7179.7|7183.6|7181.8|7183.7|7181.9|7181.4|7179.6|261
1623313800000|2021-06-10 08:30:00|7183.5|7181.7|7182.7|7180.9|7184.1|7182.3|7182.1|7180.3|258
1623314100000|2021-06-10 08:35:00|7182.5|7180.7|7184.4|7182.6|7184.5|7182.7|7181.8|7180|248
1623314400000|2021-06-10 08:40:00|7184.5|7182.7|7185.2|7183.4|7185.4|7183.6|7183.3|7181.5|160
1623314700000|2021-06-10 08:45:00|7185.1|7183.3|7185|7182|7185.2|7183.4|7183.7|7181.9|170
1623315000000|2021-06-10 08:50:00|7185.1|7182.1|7184.4|7182.6|7185.1|7182.8|7183.1|7181.3|226
1623315300000|2021-06-10 08:55:00|7184.3|7182.5|7185.3|7183.5|7185.5|7183.7|7183.4|7181.6|207
1623315600000|2021-06-10 09:00:00|7185.5|7183.7|7184.7|7182.9|7185.9|7184.1|7183.5|7181.7|206
1623315900000|2021-06-10 09:05:00|7185|7183.2|7183.4|7181.6|7185.8|7183.7|7183.3|7181.1|267
1623316200000|2021-06-10 09:10:00|7183.5|7181.7|7184.9|7183.1|7185.6|7183.7|7183|7181.2|275
1623316500000|2021-06-10 09:15:00|7184.8|7183|7186.4|7184.6|7187|7185.2|7184.1|7181.7|254
1623316800000|2021-06-10 09:20:00|7186.3|7184.5|7186.4|7184.6|7186.5|7184.7|7184.5|7182.2|239
1623317100000|2021-06-10 09:25:00|7186.5|7184.7|7187.5|7185.7|7189.4|7187.6|7186.4|7184.6|290
1623317400000|2021-06-10 09:30:00|7187.6|7185.8|7188.7|7186.9|7189.5|7187.2|7186.7|7184.9|238
1623317700000|2021-06-10 09:35:00|7188.6|7186.8|7185.4|7183.6|7189.3|7187|7185.2|7183.4|247
1623318000000|2021-06-10 09:40:00|7185.3|7183.5|7184.3|7182.5|7187.5|7185.5|7184.2|7182.4|282
1623318300000|2021-06-10 09:45:00|7184.2|7182.4|7182.9|7181.1|7184.6|7182.8|7182.4|7180.6|294
1623318600000|2021-06-10 09:50:00|7183.2|7181.4|7182.8|7181|7183.5|7181.7|7182.3|7180.5|257
1623318900000|2021-06-10 09:55:00|7182.9|7181.1|7184.9|7183.1|7185.6|7183.8|7182.6|7180.8|276
1623319200000|2021-06-10 10:00:00|7185.1|7183.3|7185.5|7183.7|7185.8|7183.8|7184.2|7182.4|276
1623319500000|2021-06-10 10:05:00|7185.4|7183.6|7185|7183.2|7186.7|7184.7|7184.8|7183|188
1623319800000|2021-06-10 10:10:00|7184.9|7183.1|7186.4|7184.6|7186.5|7184.7|7184.9|7183.1|249
1623320100000|2021-06-10 10:15:00|7186.1|7184.3|7184.5|7182.7|7186.9|7185.1|7183.9|7182.1|194
1623320400000|2021-06-10 10:20:00|7184.6|7182.8|7186.3|7184.5|7186.5|7184.7|7184.3|7182.5|196
1623320700000|2021-06-10 10:25:00|7186.4|7184.6|7190.3|7188.5|7190.4|7188.6|7186.4|7184.6|215
1623321000000|2021-06-10 10:30:00|7190.4|7188.6|7189.3|7187.5|7190.7|7188.9|7189.2|7187.3|149
1623321300000|2021-06-10 10:35:00|7189.2|7187.4|7190.4|7188.6|7190.8|7189|7189.1|7187.3|229
1623321600000|2021-06-10 10:40:00|7190.5|7188.7|7189.4|7187.6|7191.1|7189.3|7189.2|7187.1|200
1623321900000|2021-06-10 10:45:00|7189.7|7187.9|7188.3|7186.5|7189.9|7188.1|7188.1|7186.2|238
1623322200000|2021-06-10 10:50:00|7188.4|7186.6|7188.2|7186.4|7188.5|7186.7|7188|7186.2|96
1623322500000|2021-06-10 10:55:00|7188.3|7186.5|7188|7186.2|7188.8|7187|7187.3|7185|197
1623322800000|2021-06-10 11:00:00|7188.1|7186.3|7188.8|7187|7189.3|7187.5|7187.5|7185.7|201
1623323100000|2021-06-10 11:05:00|7188.9|7187.1|7190.7|7188.9|7190.8|7189|7188.7|7186.9|212
1623323400000|2021-06-10 11:10:00|7191.1|7189.3|7191.7|7189.9|7192.4|7190.6|7190.9|7189.1|244
1623323700000|2021-06-10 11:15:00|7191.8|7190|7191|7189.2|7191.8|7190|7189.8|7188|210
1623324000000|2021-06-10 11:20:00|7190.9|7189.1|7189.3|7187.5|7191.6|7189.8|7189.2|7187.4|239
1623324300000|2021-06-10 11:25:00|7189.4|7187.6|7188.7|7186.9|7190.5|7188.5|7188.1|7186.3|263
1623324600000|2021-06-10 11:30:00|7189.2|7187.4|7186.9|7185.1|7190.2|7187.9|7186.7|7184.4|333
1623324900000|2021-06-10 11:35:00|7186.8|7185|7187.5|7185.7|7188.3|7186.2|7186.4|7184.4|321
1623325200000|2021-06-10 11:40:00|7187.4|7185.6|7188.1|7185.1|7188.6|7186.3|7186.8|7184.5|207
1623325500000|2021-06-10 11:45:00|7188|7185|7185.6|7183.8|7190.9|7187.9|7185.4|7183.4|480
1623325800000|2021-06-10 11:50:00|7185.5|7183.7|7185.4|7183.6|7187.2|7184.9|7184.8|7182.4|363
1623326100000|2021-06-10 11:55:00|7185.5|7183.7|7186.8|7185|7189.8|7187.4|7184.9|7182.9|394
1623326400000|2021-06-10 12:00:00|7187.1|7185.3|7180.4|7178.6|7187.1|7185.3|7180.1|7178.3|423
1623326700000|2021-06-10 12:05:00|7180.5|7178.7|7185.8|7184|7185.9|7184.1|7180.5|7178.7|321
1623327000000|2021-06-10 12:10:00|7186|7184.2|7190.5|7188.7|7190.6|7188.8|7185.8|7184|381
1623327300000|2021-06-10 12:15:00|7190.4|7188.6|7188.4|7186.6|7191.6|7189.8|7187|7185.2|361
1623327600000|2021-06-10 12:20:00|7188.6|7186.8|7189.9|7188.1|7190.6|7188.8|7188.2|7186.4|374
1623327900000|2021-06-10 12:25:00|7189.7|7187.9|7187.3|7183.7|7189.7|7187.9|7185.1|7182.7|347
1623328200000|2021-06-10 12:30:00|7187.5|7184.1|7191.2|7188.2|7193.1|7190.1|7170.8|7166.8|913
1623328500000|2021-06-10 12:35:00|7191.3|7188.3|7194.9|7193.1|7196.2|7194.2|7189.6|7187.1|839
1623328800000|2021-06-10 12:40:00|7194.8|7193|7192.2|7190.4|7204.7|7201.7|7191.4|7188.9|775
1623329100000|2021-06-10 12:45:00|7192.3|7190.5|7196.9|7193.9|7197.2|7194.7|7182.8|7179.8|783
1623329400000|2021-06-10 12:50:00|7197.2|7194.2|7197|7195.2|7201.5|7199|7192.6|7190.6|744
1623329700000|2021-06-10 12:55:00|7197.2|7195.4|7200.1|7197.1|7202.5|7199.8|7195.1|7192.6|646
1623330000000|2021-06-10 13:00:00|7200|7197|7195|7192|7208.8|7205.8|7194.8|7191.8|693
1623330300000|2021-06-10 13:05:00|7195.1|7192.1|7192.5|7190.7|7198.6|7196.6|7192|7190.2|550
1623330600000|2021-06-10 13:10:00|7192.6|7190.8|7194.8|7193|7198.6|7196.4|7188.6|7186.2|605
1623330900000|2021-06-10 13:15:00|7194.7|7192.9|7191.3|7189.5|7195.4|7193.6|7189.1|7186.2|558
1623331200000|2021-06-10 13:20:00|7191.4|7189.6|7192.3|7190.5|7193.6|7191.8|7191.1|7189|462
1623331500000|2021-06-10 13:25:00|7192.2|7190.4|7180.6|7178.8|7193.9|7191.5|7178.9|7175.9|517
1623331800000|2021-06-10 13:30:00|7180.5|7178.7|7184.4|7182.6|7185.1|7182.8|7178.2|7175.9|575
1623332100000|2021-06-10 13:35:00|7184.3|7182.5|7193|7191.2|7194.7|7192.7|7181.1|7178.8|538
1623332400000|2021-06-10 13:40:00|7193.1|7191.3|7196.8|7195|7198.1|7195.6|7191.5|7189.7|423
1623332700000|2021-06-10 13:45:00|7196.7|7194.9|7203.2|7201.4|7203.9|7202.1|7196.7|7194.9|461
1623333000000|2021-06-10 13:50:00|7203.5|7201.7|7202.6|7200.8|7203.8|7202|7198.4|7196.6|491
1623333300000|2021-06-10 13:55:00|7202.5|7200.7|7198.7|7196.9|7202.5|7200.7|7198.4|7196.6|478
1623333600000|2021-06-10 14:00:00|7198.6|7196.8|7199.9|7198.1|7202.4|7200.6|7198.2|7196.4|485
1623333900000|2021-06-10 14:05:00|7199.8|7198|7199.3|7197.5|7204|7202.2|7199.3|7196.8|475
1623334200000|2021-06-10 14:10:00|7199.5|7197.7|7202.3|7200.5|7202.5|7200.7|7197.2|7195.1|499
1623334500000|2021-06-10 14:15:00|7202.5|7200.7|7211.2|7209.4|7211.2|7209.4|7202.5|7200.7|522
1623334800000|2021-06-10 14:20:00|7211.3|7209.5|7209.5|7207.7|7213.2|7211.1|7206.7|7204.6|538
1623335100000|2021-06-10 14:25:00|7209.6|7207.8|7209.9|7208.1|7213|7211.2|7206.6|7204.8|493
1623335400000|2021-06-10 14:30:00|7209.8|7208|7209.7|7207.9|7213.8|7212|7209.2|7207.4|434
1623335700000|2021-06-10 14:35:00|7209.6|7207.8|7200.2|7198.4|7210.9|7209.1|7200.2|7198.4|430
1623336000000|2021-06-10 14:40:00|7200.3|7198.5|7199.7|7197.9|7200.7|7198.5|7196.6|7194.8|466
1623336300000|2021-06-10 14:45:00|7200.1|7198.3|7197|7195.2|7200.4|7198.6|7194.1|7192.3|453
1623336600000|2021-06-10 14:50:00|7197.1|7195.3|7191.8|7190|7197.4|7195.6|7191.7|7189.9|443
1623336900000|2021-06-10 14:55:00|7191.7|7189.9|7190.8|7189|7192.3|7190.5|7188.6|7186.8|540
1623337200000|2021-06-10 15:00:00|7190.9|7189.1|7195|7193.2|7196.6|7194.4|7190.4|7188.6|425
1623337500000|2021-06-10 15:05:00|7194.8|7193|7196|7194.2|7196.5|7194.7|7192.7|7190.9|375
1623337800000|2021-06-10 15:10:00|7196.4|7194.6|7193.2|7191.4|7198.5|7196.7|7193.1|7191.3|381
1623338100000|2021-06-10 15:15:00|7193.1|7191.3|7192.3|7190.5|7194.1|7192.1|7190.1|7187.8|368
1623338400000|2021-06-10 15:20:00|7192.2|7190.4|7194.4|7192.6|7194.4|7192.6|7190.6|7188.8|254
1623338700000|2021-06-10 15:25:00|7194.3|7192.5|7195.6|7192.6|7196|7194.2|7194|7192.2|254
1623339000000|2021-06-10 15:30:00|7195.5|7192.5|7196.1|7194.3|7197.2|7195.4|7195|7192.5|241
1623339300000|2021-06-10 15:35:00|7196.2|7194.4|7197.2|7195.4|7198.3|7196.5|7196.1|7194.3|275
1623339600000|2021-06-10 15:40:00|7197.3|7195.5|7195.1|7193.3|7198.3|7196.5|7193.3|7191.5|351
1623339900000|2021-06-10 15:45:00|7195.2|7193.4|7197.4|7195.6|7198.4|7196.4|7194.7|7192.9|280
1623340200000|2021-06-10 15:50:00|7197.5|7195.7|7199.5|7197.7|7200.1|7198.3|7197.4|7195.6|212
1623340500000|2021-06-10 15:55:00|7199.4|7197.6|7200.1|7198.3|7200.9|7199.1|7198.2|7196.4|242
1623340800000|2021-06-10 16:00:00|7200.2|7198.4|7198.4|7196.6|7201.1|7199.3|7198.3|7196.5|289
1623341100000|2021-06-10 16:05:00|7198.5|7196.7|7196|7194.2|7200.5|7198.7|7194.4|7192.6|295
1623341400000|2021-06-10 16:10:00|7195.5|7193.7|7194.8|7193|7196.4|7194.6|7193.2|7191.4|381
1623341700000|2021-06-10 16:15:00|7195.1|7193.3|7195.9|7194.1|7197.6|7195.8|7194.9|7193.1|327
1623342000000|2021-06-10 16:20:00|7195.8|7194|7196.3|7194.5|7196.8|7195|7194.4|7192.6|256
1623342300000|2021-06-10 16:25:00|7196.4|7194.6|7195.7|7193.9|7197.4|7195.6|7195.3|7193.5|207
1623342600000|2021-06-10 16:30:00|7196.1|7194.3|7197.3|7195.5|7198.5|7196.7|7196.1|7194.3|221
1623342900000|2021-06-10 16:35:00|7197.4|7195.6|7202.3|7200.5|7202.6|7200.8|7197.4|7195.6|217
1623343200000|2021-06-10 16:40:00|7202.2|7200.4|7201.4|7199.6|7203.2|7201.4|7200.3|7198.5|240
1623343500000|2021-06-10 16:45:00|7201.5|7199.7|7202.5|7200.7|7202.5|7200.7|7200.2|7198.4|240
1623343800000|2021-06-10 16:50:00|7203|7201.2|7203.3|7201.5|7204|7202.2|7202.1|7200.3|286
1623344100000|2021-06-10 16:55:00|7203.1|7201.3|7203.8|7202|7204.5|7202.7|7202.4|7200.6|264
1623344400000|2021-06-10 17:00:00|7204.1|7202.3|7200.7|7198.9|7204.4|7202.6|7200.3|7198.5|335
1623344700000|2021-06-10 17:05:00|7200.8|7199|7203.4|7201.6|7204.3|7202.5|7200.8|7199|343
1623345000000|2021-06-10 17:10:00|7203.3|7201.5|7204.2|7202.4|7205.7|7203.9|7203.3|7201.5|241
1623345300000|2021-06-10 17:15:00|7204.3|7202.5|7202.3|7200.5|7204.6|7202.8|7202|7200.2|166
1623345600000|2021-06-10 17:20:00|7202.4|7200.6|7201.2|7199.4|7203.1|7201.3|7201.1|7199.3|184
1623345900000|2021-06-10 17:25:00|7201.3|7199.5|7200.3|7198.5|7201.3|7199.5|7199.7|7197.9|174
1623346200000|2021-06-10 17:30:00|7200.6|7198.8|7198.2|7196.4|7200.7|7198.9|7198.1|7196.3|252
1623346500000|2021-06-10 17:35:00|7198.1|7196.3|7201.3|7199.5|7201.4|7199.6|7198.1|7196.3|168
1623346800000|2021-06-10 17:40:00|7201.2|7199.4|7201.3|7199.5|7202.5|7200.7|7201.1|7199.3|186
1623347100000|2021-06-10 17:45:00|7201.4|7199.6|7199.7|7197.9|7201.5|7199.7|7198.9|7197.1|244
1623347400000|2021-06-10 17:50:00|7200.1|7198.3|7200.2|7198.4|7200.3|7198.5|7198.8|7197|185
1623347700000|2021-06-10 17:55:00|7200.3|7198.5|7200.9|7199.1|7201.3|7199.5|7200.1|7198.3|159
1623348000000|2021-06-10 18:00:00|7201.1|7199.3|7199.5|7197.7|7201.2|7199.4|7199.4|7197.6|203
1623348300000|2021-06-10 18:05:00|7199.6|7197.8|7200.3|7198.5|7201.6|7199.8|7199.5|7197.7|158
1623348600000|2021-06-10 18:10:00|7200.4|7198.6|7199.1|7197.3|7200.4|7198.6|7199.1|7197.3|182
1623348900000|2021-06-10 18:15:00|7199.2|7197.4|7200.1|7198.3|7200.2|7198.4|7198.2|7196.4|157
1623349200000|2021-06-10 18:20:00|7200.2|7198.4|7199.1|7197.3|7200.5|7198.7|7198.5|7196.7|159
1623349500000|2021-06-10 18:25:00|7199|7197.2|7198.2|7196.4|7199|7197.2|7198.1|7196.3|148
1623349800000|2021-06-10 18:30:00|7198.3|7196.5|7199.5|7197.7|7199.6|7197.8|7198.2|7196.4|174
1623350100000|2021-06-10 18:35:00|7199.6|7197.8|7198.2|7196.4|7199.6|7197.8|7198.1|7196.3|178
1623350400000|2021-06-10 18:40:00|7198.3|7196.5|7199.5|7197.7|7200.2|7198.4|7198.2|7196.4|158
1623350700000|2021-06-10 18:45:00|7199.4|7197.6|7201|7199.2|7201|7199.2|7198.5|7196.7|162
1623351000000|2021-06-10 18:50:00|7200.9|7199.1|7202.1|7200.3|7202.7|7200.9|7200.4|7198.6|142
1623351300000|2021-06-10 18:55:00|7202|7200.2|7203.4|7199.4|7207|7203|7200.7|7198.9|193
1623351600000|2021-06-10 19:00:00|7203.7|7199.7|7201|7198|7204.4|7200.4|7200.3|7197.7|188
1623351900000|2021-06-10 19:05:00|7200.9|7197.9|7200.4|7198.6|7201.1|7199.2|7200.2|7197.7|90
1623352200000|2021-06-10 19:10:00|7201.1|7199.3|7201.7|7199.9|7202.3|7200.5|7200.2|7198.4|119
1623352500000|2021-06-10 19:15:00|7201.4|7199.6|7202.4|7200.6|7202.6|7200.8|7201.3|7199|147
1623352800000|2021-06-10 19:20:00|7202.5|7200.7|7204.5|7202.7|7205.2|7203.4|7202.2|7200.4|137
1623353100000|2021-06-10 19:25:00|7204.4|7202.6|7203.4|7201.6|7205|7203.2|7203.3|7200.9|161
1623353400000|2021-06-10 19:30:00|7203.3|7201.5|7200.5|7198.7|7203.4|7201.6|7200.4|7198.6|133
1623353700000|2021-06-10 19:35:00|7201.1|7198.1|7200.4|7198.6|7201.4|7199.6|7199.8|7197.9|132
1623354000000|2021-06-10 19:40:00|7200.5|7198.7|7200.3|7198.5|7200.9|7199.1|7200.2|7198.4|113
1623354300000|2021-06-10 19:45:00|7200.4|7198.6|7198.3|7196.5|7200.4|7198.6|7198.2|7195.9|119
1623354600000|2021-06-10 19:50:00|7198.4|7196.6|7199.4|7197.6|7200.1|7197.8|7198.4|7196.6|123
1623354900000|2021-06-10 19:55:00|7199.3|7197.5|7199.5|7197.7|7199.7|7197.9|7197.7|7195.9|185
1623355200000|2021-06-10 20:00:00|7199.4|7197.6|7201.7|7199.9|7203|7200.8|7198.4|7196.6|212
1623355500000|2021-06-10 20:05:00|7201.8|7200|7201.5|7199.7|7202|7200|7200.1|7198.3|178
1623355800000|2021-06-10 20:10:00|7201.6|7199.8|7199.4|7197.6|7201.8|7200|7199.2|7196.9|120
1623356100000|2021-06-10 20:15:00|7199.3|7197.5|7197.6|7195.8|7199.4|7197.6|7196.4|7194.6|141
1623356400000|2021-06-10 20:20:00|7197.7|7195.9|7197.2|7195.4|7197.7|7195.9|7196.9|7195.1|99
1623356700000|2021-06-10 20:25:00|7197|7195.2|7195.4|7193.6|7197.2|7195.4|7194.4|7192.6|97
1623357000000|2021-06-10 20:30:00|7195.3|7193.5|7195.4|7193.6|7196.9|7194.9|7195.2|7193.4|93
1623357300000|2021-06-10 20:35:00|7195.3|7193.5|7195.4|7193.6|7195.7|7193.9|7195.2|7193.4|91
1623357600000|2021-06-10 20:40:00|7195.5|7193.7|7196.3|7194.5|7196.8|7194.6|7195.3|7193.4|102
1623357900000|2021-06-10 20:45:00|7196.4|7194.6|7196.7|7193.7|7197.1|7194.6|7195|7192.5|130
1623358200000|2021-06-10 20:50:00|7196.6|7193.6|7195.1|7192.1|7196.7|7193.7|7195.1|7192.1|120
1623358500000|2021-06-10 20:55:00|7195.2|7192.2|7195.9|7192.9|7197.4|7193.4|7194.7|7191.7|104
1623358800000|2021-06-10 21:00:00|7197|7193|7199.1|7195.1|7201.3|7197.3|7196.9|7192.9|24
1623359100000|2021-06-10 21:05:00|7198.7|7194.7|7194.7|7190.7|7199.3|7195.3|7191.3|7187.3|142
1623359400000|2021-06-10 21:10:00|7195.1|7191.1|7194.7|7190.7|7198.2|7194.2|7193.6|7189.6|158
1623359700000|2021-06-10 21:15:00|7194.6|7190.6|7195.5|7191.5|7196.5|7192.5|7193.7|7189.7|94
1623360000000|2021-06-10 21:20:00|7194.7|7190.7|7193.9|7189.9|7195.8|7191.8|7193.7|7189.7|66
1623360300000|2021-06-10 21:25:00|7194.6|7190.6|7194.8|7190.8|7195.6|7191.6|7193.9|7189.9|115
1623360600000|2021-06-10 21:30:00|7194.7|7190.7|7196.5|7192.5|7197.3|7193.3|7193.8|7189.8|140
1623360900000|2021-06-10 21:35:00|7196.4|7192.4|7196.6|7192.6|7197.5|7193.5|7194.6|7190.6|164
1623361200000|2021-06-10 21:40:00|7196.4|7192.4|7199.3|7195.3|7207.5|7203.5|7195.7|7191.7|226
1623361500000|2021-06-10 21:45:00|7198.1|7194.1|7197.7|7193.7|7205.5|7201.5|7195.9|7191.9|343
1623361800000|2021-06-10 21:50:00|7198.1|7194.1|7198.2|7194.2|7199|7195|7197.4|7193.4|158
1623362100000|2021-06-10 21:55:00|7198.4|7194.4|7198.5|7194.5|7199.3|7195.3|7197.5|7193.5|314
1623362400000|2021-06-10 22:00:00|7198.4|7194.4|7198.3|7195.3|7199.8|7195.8|7198.1|7194.1|257
1623362700000|2021-06-10 22:05:00|7198.2|7195.2|7195.4|7192.4|7198.5|7195.5|7195.2|7192.2|145
1623363000000|2021-06-10 22:10:00|7195.3|7192.3|7194.8|7191.8|7196|7193|7194.6|7191.6|88
1623363300000|2021-06-10 22:15:00|7194.7|7191.7|7195.3|7192.3|7195.6|7192.6|7194.7|7191.7|90
1623363600000|2021-06-10 22:20:00|7195.2|7192.2|7195.2|7192.2|7195.5|7192.5|7194.7|7191.7|85
1623363900000|2021-06-10 22:25:00|7195.3|7192.3|7195.9|7192.9|7196.1|7193.1|7195|7192|101
1623364200000|2021-06-10 22:30:00|7195.8|7192.8|7195.3|7192.3|7196|7193|7194.7|7191.7|94
1623364500000|2021-06-10 22:35:00|7195.2|7192.2|7194.9|7191.9|7196.1|7193.1|7194.7|7191.7|80
1623364800000|2021-06-10 22:40:00|7195|7192|7195.1|7192.1|7195.2|7192.2|7194.6|7191.6|53
1623365100000|2021-06-10 22:45:00|7195|7192|7195.9|7192.9|7196.1|7193.1|7194.9|7191.9|61
1623365400000|2021-06-10 22:50:00|7195.8|7192.8|7195.3|7193.5|7196.2|7193.6|7195.3|7192.6|52
1623365700000|2021-06-10 22:55:00|7195.4|7193.6|7196.1|7193.1|7196.3|7193.7|7195.3|7192.9|61
1623366000000|2021-06-10 23:00:00|7196|7193|7197.5|7195.7|7198.6|7196|7195.4|7193|137
1623366300000|2021-06-10 23:05:00|7197.4|7195.6|7197.4|7195.6|7198.4|7196.2|7196.5|7194.2|85
1623366600000|2021-06-10 23:10:00|7197.3|7195.5|7197.4|7194.4|7197.9|7195.6|7196.5|7194.2|69
1623366900000|2021-06-10 23:15:00|7197.3|7194.3|7196.7|7194.9|7198|7195.5|7196.6|7194.2|104
1623367200000|2021-06-10 23:20:00|7196.6|7194.8|7196.4|7194.6|7197.7|7195|7196.1|7194.1|116
1623367500000|2021-06-10 23:25:00|7196.3|7194.5|7193.4|7191.6|7196.3|7194.5|7193.3|7190.9|113
1623367800000|2021-06-10 23:30:00|7193.3|7191.5|7193.3|7191.5|7193.9|7191.7|7193|7190.8|103
1623368100000|2021-06-10 23:35:00|7193.4|7191.6|7193.3|7191.5|7193.6|7191.8|7192.9|7191.1|201
1623368400000|2021-06-10 23:40:00|7193.2|7191.4|7191.3|7189.5|7193.3|7191.5|7190.1|7187.1|152
1623368700000|2021-06-10 23:45:00|7191.2|7189.4|7193.4|7191.6|7193.8|7191.8|7191.2|7189.4|121
1623369000000|2021-06-10 23:50:00|7193.2|7191.4|7193.5|7191.7|7194.9|7192.7|7193|7190.5|103
1623369300000|2021-06-10 23:55:00|7193.4|7191.6|7190.8|7187.8|7193.5|7191.7|7189.3|7187.5|189
1623369600000|2021-06-11 00:00:00|7190.3|7188.5|7196.3|7194.5|7196.4|7194.6|7189.5|7187.7|319
1623369900000|2021-06-11 00:05:00|7196.4|7194.6|7197.8|7196|7198.7|7196.9|7196|7194.2|222
1623370200000|2021-06-11 00:10:00|7197.9|7196.1|7198.5|7196.7|7198.5|7196.7|7197.1|7195.3|227
1623370500000|2021-06-11 00:15:00|7198.4|7196.6|7198.6|7196.8|7200.7|7198.9|7198.3|7196.5|220
1623370800000|2021-06-11 00:20:00|7198.7|7196.9|7197|7195.2|7198.7|7196.9|7196.7|7194.9|164
1623371100000|2021-06-11 00:25:00|7197.1|7195.3|7192.4|7190.6|7197.4|7195.6|7192.1|7190.3|198
1623371400000|2021-06-11 00:30:00|7192.3|7190.5|7194|7192.2|7194.7|7192.9|7192.2|7190.4|179
1623371700000|2021-06-11 00:35:00|7193.9|7192.1|7195.7|7193.9|7195.9|7194.1|7193.1|7191.3|243
1623372000000|2021-06-11 00:40:00|7195.9|7194.1|7195.6|7193.8|7196.6|7194.8|7194.8|7193|128
1623372300000|2021-06-11 00:45:00|7195.5|7193.7|7194.5|7192.7|7195.5|7193.7|7193.5|7191.7|196
1623372600000|2021-06-11 00:50:00|7194.4|7192.6|7192.7|7190.9|7195.5|7193.7|7192.3|7190.5|254
1623372900000|2021-06-11 00:55:00|7193.3|7190.3|7193.6|7191.8|7194|7192.2|7192.1|7190.2|282
1623373200000|2021-06-11 01:00:00|7193.5|7191.7|7193.6|7191.8|7194.3|7192.5|7192.3|7190.5|363
1623373500000|2021-06-11 01:05:00|7193.5|7191.7|7194.4|7192.6|7195.5|7193.7|7192.3|7190.5|225
1623373800000|2021-06-11 01:10:00|7194.5|7192.7|7193.5|7191.7|7195.6|7193.8|7193.4|7191.6|275
1623374100000|2021-06-11 01:15:00|7193.4|7191.6|7195.5|7193.7|7195.7|7193.9|7193.4|7190.8|222
1623374400000|2021-06-11 01:20:00|7195.6|7193.8|7196.4|7194.6|7197|7194.8|7194.6|7192.8|233
1623374700000|2021-06-11 01:25:00|7196.5|7194.7|7194.3|7192.5|7196.6|7194.8|7193.9|7192.1|214
1623375000000|2021-06-11 01:30:00|7194.4|7192.6|7192.8|7191|7194.4|7192.6|7191.4|7189.6|278
1623375300000|2021-06-11 01:35:00|7193|7191.2|7194.5|7192.7|7195|7193.2|7193|7191.2|285
1623375600000|2021-06-11 01:40:00|7194.4|7192.6|7195|7193.2|7195.5|7193.7|7193.5|7191.7|238
1623375900000|2021-06-11 01:45:00|7195.1|7193.3|7195.3|7193.5|7195.6|7193.8|7194.6|7192.8|207
1623376200000|2021-06-11 01:50:00|7195.2|7193.4|7195.5|7193.7|7196.2|7194.4|7195|7193.2|219
1623376500000|2021-06-11 01:55:00|7195.6|7193.8|7194.3|7192.5|7195.6|7193.8|7194.2|7192.4|182
1623376800000|2021-06-11 02:00:00|7194.2|7192.4|7191.5|7189.7|7195.2|7193.4|7191.3|7189.5|282
1623377100000|2021-06-11 02:05:00|7191.6|7189.8|7188.2|7186.4|7191.6|7189.8|7188.1|7186.3|277
1623377400000|2021-06-11 02:10:00|7188.1|7186.3|7187.5|7185.7|7188.7|7186.9|7186.9|7185.1|264
1623377700000|2021-06-11 02:15:00|7187.6|7185.8|7189.5|7187.7|7189.7|7187.9|7187.6|7185.8|186
1623378000000|2021-06-11 02:20:00|7189.4|7187.6|7190.4|7188.6|7190.9|7189.1|7189.3|7187.5|162
1623378300000|2021-06-11 02:25:00|7190.3|7188.5|7188.4|7186.6|7190.7|7188.9|7188|7186.2|261
1623378600000|2021-06-11 02:30:00|7188.5|7186.7|7190|7188.2|7190|7188.2|7188.3|7186.5|224
1623378900000|2021-06-11 02:35:00|7190.1|7188.3|7189.4|7187.6|7191|7189.2|7189.3|7187.5|231
1623379200000|2021-06-11 02:40:00|7189.3|7187.5|7190.4|7188.6|7191.5|7189.7|7189.3|7187.5|203
1623379500000|2021-06-11 02:45:00|7190.5|7188.7|7189.4|7187.6|7191.8|7190|7188.2|7186.4|150
1623379800000|2021-06-11 02:50:00|7189.3|7187.5|7188.4|7186.6|7189.6|7187.8|7188.3|7186.5|157
1623380100000|2021-06-11 02:55:00|7188.5|7186.7|7190.6|7188.8|7191.1|7189.3|7188.2|7186.4|214
1623380400000|2021-06-11 03:00:00|7190.7|7188.9|7193.7|7191.9|7194.3|7192.5|7190.7|7188.9|202
1623380700000|2021-06-11 03:05:00|7193.8|7192|7193.7|7191.9|7194.9|7193.1|7193.6|7191.8|220
1623381000000|2021-06-11 03:10:00|7193.6|7191.8|7193.1|7191.3|7193.9|7192.1|7192.6|7190.8|229
1623381300000|2021-06-11 03:15:00|7193.2|7191.4|7191.9|7190.1|7193.3|7191.5|7191.2|7189.4|173
1623381600000|2021-06-11 03:20:00|7192|7190.2|7191.4|7189.6|7192|7190.2|7190.2|7188.4|193
1623381900000|2021-06-11 03:25:00|7191.5|7189.7|7193.7|7191.9|7193.7|7191.9|7191.5|7189.7|150
1623382200000|2021-06-11 03:30:00|7193.6|7191.8|7194.2|7192.4|7194.7|7192.9|7193.3|7191.5|135
1623382500000|2021-06-11 03:35:00|7194.3|7192.5|7193.8|7192|7194.7|7192.9|7193.5|7191.7|184
1623382800000|2021-06-11 03:40:00|7193.9|7192.1|7195.3|7193.5|7195.6|7193.8|7193.7|7191.9|137
1623383100000|2021-06-11 03:45:00|7195.4|7193.6|7195.3|7193.5|7195.6|7193.8|7194.5|7192.7|129
1623383400000|2021-06-11 03:50:00|7195.2|7193.4|7194.6|7192.8|7195.3|7193.5|7194.5|7192.7|132
1623383700000|2021-06-11 03:55:00|7194.7|7192.9|7194.6|7192.8|7195|7192.9|7193.5|7191.7|198
1623384000000|2021-06-11 04:00:00|7194.7|7192.9|7193.6|7191.8|7195.4|7193.6|7193.4|7191.6|150
1623384300000|2021-06-11 04:05:00|7193.7|7191.9|7194.5|7192.7|7194.7|7192.9|7193.3|7191.5|122
1623384600000|2021-06-11 04:10:00|7194.4|7192.6|7195.5|7193.7|7195.8|7194|7194.4|7192.6|124
1623384900000|2021-06-11 04:15:00|7195.4|7193.6|7196.3|7194.5|7196.4|7194.6|7195.3|7193.5|124
1623385200000|2021-06-11 04:20:00|7196.4|7194.6|7196.8|7195|7197|7195.2|7196.3|7194.5|98
1623385500000|2021-06-11 04:25:00|7196.7|7194.9|7197.5|7195.7|7197.6|7195.8|7196.6|7194.8|88
1623385800000|2021-06-11 04:30:00|7197.6|7195.8|7195.5|7193.7|7197.6|7195.8|7195.3|7193.5|124
1623386100000|2021-06-11 04:35:00|7195.6|7193.8|7195.6|7193.8|7195.8|7194|7195.4|7193.6|84
1623386400000|2021-06-11 04:40:00|7195.5|7193.7|7195.6|7193.8|7195.9|7194.1|7195.5|7193.7|110
1623386700000|2021-06-11 04:45:00|7195.7|7193.9|7194.4|7192.6|7195.7|7193.9|7194.4|7192.6|106
1623387000000|2021-06-11 04:50:00|7194.3|7192.5|7194.6|7192.8|7195.4|7193.6|7194.3|7192.5|120
1623387300000|2021-06-11 04:55:00|7194.7|7192.9|7195.5|7193.7|7195.7|7193.9|7194.6|7192.8|102
1623387600000|2021-06-11 05:00:00|7195.6|7193.8|7195.5|7193.7|7195.7|7193.9|7195.4|7193.6|103
1623387900000|2021-06-11 05:05:00|7195.4|7193.6|7195.4|7193.6|7195.7|7193.9|7195.2|7193.4|125
1623388200000|2021-06-11 05:10:00|7195.3|7193.5|7193.7|7191.9|7195.6|7193.8|7193.2|7191.4|204
1623388500000|2021-06-11 05:15:00|7193.8|7192|7191.9|7190.1|7194.9|7193.1|7191.3|7189.5|125
1623388800000|2021-06-11 05:20:00|7191.8|7190|7190.5|7188.7|7192.5|7190.7|7190.3|7188.5|136
1623389100000|2021-06-11 05:25:00|7190.6|7188.8|7191.4|7189.6|7192.2|7190.4|7190.2|7188.4|172
1623389400000|2021-06-11 05:30:00|7191.5|7189.7|7192.5|7190.7|7192.6|7190.8|7190.3|7188.5|198
1623389700000|2021-06-11 05:35:00|7192.6|7190.8|7194.5|7192.7|7194.5|7192.7|7192.2|7190.4|154
1623390000000|2021-06-11 05:40:00|7194.4|7192.6|7193.5|7191.7|7194.5|7192.7|7192.9|7191.1|176
1623390300000|2021-06-11 05:45:00|7193.6|7191.8|7195.5|7193.7|7195.8|7194|7193.5|7191.7|200
1623390600000|2021-06-11 05:50:00|7195.4|7193.6|7194.3|7192.5|7195.5|7193.7|7194.3|7192.5|135
1623390900000|2021-06-11 05:55:00|7194.4|7192.6|7194.1|7191.1|7195.6|7193.8|7193.3|7191.1|238
1623391200000|2021-06-11 06:00:00|7194.3|7191.3|7190.5|7188.7|7194.3|7192|7188.3|7186.5|275
1623391500000|2021-06-11 06:05:00|7190.6|7188.8|7199|7197.2|7199.4|7197.4|7190.6|7188.8|354
1623391800000|2021-06-11 06:10:00|7199.1|7197.3|7199.2|7197.4|7200.5|7198.7|7199|7197.2|274
1623392100000|2021-06-11 06:15:00|7199.1|7197.3|7200.2|7198.4|7201.3|7198.9|7198.7|7196.9|271
1623392400000|2021-06-11 06:20:00|7200.3|7198.5|7201.6|7199.8|7202.1|7200.3|7199.7|7197.4|226
1623392700000|2021-06-11 06:25:00|7201.5|7199.7|7198.2|7196.4|7201.6|7199.8|7197.5|7195.7|267
1623393000000|2021-06-11 06:30:00|7198.3|7196.5|7201.2|7199.4|7202.6|7200.7|7198.2|7196.2|241
1623393300000|2021-06-11 06:35:00|7201.1|7199.3|7198.3|7196.5|7201.1|7199.3|7197.3|7195.5|271
1623393600000|2021-06-11 06:40:00|7198.2|7196.4|7199.6|7197.8|7200.6|7198.8|7198.2|7196.4|249
1623393900000|2021-06-11 06:45:00|7199.5|7197.7|7199.5|7197.7|7200.1|7198.3|7198.2|7196.4|213
1623394200000|2021-06-11 06:50:00|7199.6|7197.8|7199.4|7197.6|7202.2|7199.8|7199.2|7197.4|241
1623394500000|2021-06-11 06:55:00|7199.5|7197.7|7200.8|7197.8|7200.9|7198.4|7198.3|7196.5|196
1623394800000|2021-06-11 07:00:00|7200.2|7198.4|7202.8|7201|7204.2|7201.3|7198.4|7196.6|370
1623395100000|2021-06-11 07:05:00|7202.7|7200.9|7204.6|7202.8|7205.8|7203.8|7202.2|7200.4|391
1623395400000|2021-06-11 07:10:00|7204.5|7202.7|7204.9|7203.1|7205.9|7203.8|7202.6|7200.8|302
1623395700000|2021-06-11 07:15:00|7204.7|7202.9|7204.3|7202.5|7206.1|7204.3|7202|7200.2|335
1623396000000|2021-06-11 07:20:00|7204.4|7202.6|7209.6|7207.8|7209.6|7207.8|7204.2|7201.9|357
1623396300000|2021-06-11 07:25:00|7209.5|7207.7|7203.9|7202.1|7211.3|7209.5|7203.8|7202|372
1623396600000|2021-06-11 07:30:00|7203.8|7202|7205.8|7204|7206.6|7204.8|7203.1|7201.3|333
1623396900000|2021-06-11 07:35:00|7205.9|7204.1|7205.6|7203.8|7208.9|7206.8|7204.8|7203|294
1623397200000|2021-06-11 07:40:00|7205.7|7203.9|7208.1|7206.3|7208.9|7207.1|7205.2|7203.4|322
1623397500000|2021-06-11 07:45:00|7208.2|7206.4|7209.7|7207.9|7210.7|7208.9|7207.5|7205.7|254
1623397800000|2021-06-11 07:50:00|7209.8|7208|7207|7205.2|7211.6|7209.7|7206.9|7205.1|269
1623398100000|2021-06-11 07:55:00|7207.1|7205.3|7204.8|7203|7207.4|7205.6|7204.4|7202.6|258
1623398400000|2021-06-11 08:00:00|7204.4|7202.6|7205.4|7203.6|7207.5|7205.7|7202.5|7200.7|293
1623398700000|2021-06-11 08:05:00|7205.5|7203.7|7204.3|7202.5|7206|7204.2|7201.5|7199.7|306
1623399000000|2021-06-11 08:10:00|7204.2|7202.4|7203.6|7201.8|7205.7|7203.8|7202.5|7200.7|343
1623399300000|2021-06-11 08:15:00|7203.7|7201.9|7203.3|7201.5|7205.8|7204|7202.9|7201.1|275
1623399600000|2021-06-11 08:20:00|7203.2|7201.4|7201.6|7199.8|7205.2|7203|7201.4|7199.6|311
1623399900000|2021-06-11 08:25:00|7201.7|7199.9|7197.2|7195.4|7202|7200.2|7197.2|7194.9|339
1623400200000|2021-06-11 08:30:00|7197.3|7195.5|7196.3|7194.5|7198.1|7196.3|7195.6|7193.8|372
1623400500000|2021-06-11 08:35:00|7196.6|7194.8|7198.7|7196.9|7199.1|7197|7196.2|7194.1|318
1623400800000|2021-06-11 08:40:00|7198.8|7197|7200.5|7198.7|7201.7|7199.9|7198.7|7196.5|298
1623401100000|2021-06-11 08:45:00|7200.6|7198.8|7200.7|7198.9|7203|7201.2|7199.7|7197.7|343
1623401400000|2021-06-11 08:50:00|7200.8|7199|7199.4|7197.6|7203.1|7200.9|7198.7|7196.7|316
1623401700000|2021-06-11 08:55:00|7199.3|7197.5|7199|7197.2|7201.6|7199.8|7197.3|7195.5|278
1623402000000|2021-06-11 09:00:00|7198.9|7197.1|7198|7196.2|7200.6|7198.8|7197.6|7195.8|273
1623402300000|2021-06-11 09:05:00|7198.4|7196.6|7197.7|7195.9|7199.5|7197.7|7196.4|7194.6|244
1623402600000|2021-06-11 09:10:00|7197.6|7195.8|7197.3|7195.5|7198|7196.2|7195.7|7193.9|271
1623402900000|2021-06-11 09:15:00|7197.2|7195.4|7197.5|7195.7|7198.7|7196.9|7196.4|7194.6|347
1623403200000|2021-06-11 09:20:00|7197.6|7195.8|7198.6|7196.8|7199|7196.8|7196|7193.9|308
1623403500000|2021-06-11 09:25:00|7198.5|7196.7|7198.5|7196.7|7201.2|7199.4|7197.4|7195.6|320
1623403800000|2021-06-11 09:30:00|7198.4|7196.6|7193.5|7191.7|7198.5|7196.7|7190.3|7187.8|338
1623404100000|2021-06-11 09:35:00|7193.6|7191.8|7192.5|7190.7|7194|7192.2|7189.3|7187.5|301
1623404400000|2021-06-11 09:40:00|7192.6|7190.8|7193.5|7191.7|7194.8|7193|7192.4|7190.6|279
1623404700000|2021-06-11 09:45:00|7193.6|7191.8|7190.8|7189|7193.8|7192|7188.7|7186.9|341
1623405000000|2021-06-11 09:50:00|7190.6|7188.8|7188|7186.2|7190.7|7188.9|7188|7186.2|269
1623405300000|2021-06-11 09:55:00|7188.1|7186.3|7186.7|7184.9|7188.8|7187|7186.1|7184.3|296
1623405600000|2021-06-11 10:00:00|7186.8|7185|7187.8|7186|7188.4|7186.6|7185.9|7184.1|334
1623405900000|2021-06-11 10:05:00|7187.6|7185.8|7187.2|7185.4|7189.6|7187.8|7187.2|7185.4|278
1623406200000|2021-06-11 10:10:00|7187.3|7185.5|7187.7|7185.9|7189.1|7187.3|7186.1|7184.3|270
1623406500000|2021-06-11 10:15:00|7187.5|7185.7|7186.3|7184.5|7188.5|7186.7|7186|7184.2|262
1623406800000|2021-06-11 10:20:00|7186.4|7184.6|7186.2|7184.4|7188.9|7187.1|7186|7184.2|291
1623407100000|2021-06-11 10:25:00|7186.1|7184.3|7186.6|7184.8|7187.8|7186|7186.1|7184.3|287
1623407400000|2021-06-11 10:30:00|7186.7|7184.9|7188.6|7186.8|7190.2|7188.4|7186.5|7184.7|296
1623407700000|2021-06-11 10:35:00|7188.5|7186.7|7185.7|7183.9|7190.5|7188.7|7185.5|7183.7|279
1623408000000|2021-06-11 10:40:00|7185.8|7184|7181.7|7179.9|7185.9|7184|7181.6|7179.8|342
1623408300000|2021-06-11 10:45:00|7182.2|7180.4|7181.6|7179.8|7182.7|7180.9|7180.6|7178.5|277
1623408600000|2021-06-11 10:50:00|7181.7|7179.9|7181.5|7179.7|7183.4|7181.6|7181.1|7179.3|244
1623408900000|2021-06-11 10:55:00|7181.4|7179.6|7181.5|7179.7|7182.9|7181.1|7181.1|7179.2|295
1623409200000|2021-06-11 11:00:00|7181.2|7179.4|7179|7177.2|7181.3|7179.5|7177.7|7175.9|362
1623409500000|2021-06-11 11:05:00|7179.1|7177.3|7177|7175.2|7179.8|7178|7177|7175.2|320
1623409800000|2021-06-11 11:10:00|7177.1|7175.3|7175.8|7174|7177.7|7175.9|7174.2|7172.4|346
1623410100000|2021-06-11 11:15:00|7175.6|7173.8|7174.9|7173.1|7176.8|7175|7174.5|7172.7|347
1623410400000|2021-06-11 11:20:00|7175|7173.2|7174.5|7172.7|7177.3|7175.5|7174.1|7172.3|372
1623410700000|2021-06-11 11:25:00|7174.4|7172.6|7172.7|7170.9|7176.1|7174.3|7172.4|7170.6|355
1623411000000|2021-06-11 11:30:00|7172.8|7171|7173|7171.2|7173.1|7171.3|7170.5|7168.7|320
1623411300000|2021-06-11 11:35:00|7172.5|7170.7|7172.4|7170.6|7173.1|7171.3|7170.7|7168.9|279
1623411600000|2021-06-11 11:40:00|7172.5|7170.7|7170.8|7169|7173.4|7171.6|7170.2|7168.4|272
1623411900000|2021-06-11 11:45:00|7170.9|7169.1|7170.4|7168.6|7171.5|7169.7|7170.1|7168.3|282
1623412200000|2021-06-11 11:50:00|7170.7|7168.9|7169.9|7168.1|7172.2|7170.4|7169.7|7167.9|296
1623412500000|2021-06-11 11:55:00|7169.8|7168|7168|7166.2|7170|7168.2|7166.1|7164.3|328
1623412800000|2021-06-11 12:00:00|7167.9|7166.1|7168|7166.2|7169.6|7167.8|7165.8|7164|332
1623413100000|2021-06-11 12:05:00|7167.9|7166.1|7163.1|7161.3|7167.9|7166.1|7162.6|7160.8|297
1623413400000|2021-06-11 12:10:00|7162.7|7160.9|7161.9|7160.1|7164.5|7162.7|7161.5|7159.7|323
1623413700000|2021-06-11 12:15:00|7161.8|7160|7160|7158.2|7161.9|7160.1|7159|7157.2|318
1623414000000|2021-06-11 12:20:00|7159.9|7158.1|7160.9|7159.1|7161.8|7160|7159.2|7157.4|267
1623414300000|2021-06-11 12:25:00|7160.8|7159|7157.5|7155.7|7162|7160.2|7155.8|7154|284
1623414600000|2021-06-11 12:30:00|7157.2|7155.4|7158|7156.2|7158.1|7156.3|7155|7153.2|334
1623414900000|2021-06-11 12:35:00|7158.1|7156.3|7159.1|7157.3|7161.1|7159.3|7157.4|7155.6|297
1623415200000|2021-06-11 12:40:00|7159.2|7157.4|7162.2|7160.4|7162.3|7160.5|7157.2|7155.4|377
1623415500000|2021-06-11 12:45:00|7162.1|7160.3|7161.2|7159.4|7163|7161.2|7156.8|7155|394
1623415800000|2021-06-11 12:50:00|7161.1|7159.3|7162.2|7160.4|7163.2|7161.4|7160.8|7159|313
1623416100000|2021-06-11 12:55:00|7162.3|7160.5|7158|7156.2|7162.3|7160.5|7157.4|7155.6|329
1623416400000|2021-06-11 13:00:00|7158.1|7156.3|7155|7153.2|7158.1|7156.3|7154.6|7152.8|318
1623416700000|2021-06-11 13:05:00|7154.5|7152.7|7157|7155.2|7157.3|7155.5|7154.1|7152.3|289
1623417000000|2021-06-11 13:10:00|7156.9|7155.1|7158.7|7156.9|7160.3|7158.5|7156.1|7154.3|286
1623417300000|2021-06-11 13:15:00|7158.6|7156.8|7156.5|7154.7|7159.3|7157.5|7156.4|7154.6|349
1623417600000|2021-06-11 13:20:00|7156.4|7154.6|7156.8|7155|7158|7156.2|7155.5|7153.7|314
1623417900000|2021-06-11 13:25:00|7156.9|7155.1|7158.9|7157.1|7159.6|7157.4|7156.9|7155.1|283
1623418200000|2021-06-11 13:30:00|7158.8|7157|7155.1|7153.3|7159.9|7158.1|7154.9|7153.1|334
1623418500000|2021-06-11 13:35:00|7155|7153.2|7153.7|7151.9|7156.9|7155.1|7153.1|7151.3|385
1623418800000|2021-06-11 13:40:00|7153.6|7151.8|7146.6|7144.8|7153.8|7152|7146.1|7144.3|429
1623419100000|2021-06-11 13:45:00|7146.7|7144.9|7142.6|7140.8|7147.4|7145.6|7142.3|7140.4|464
1623419400000|2021-06-11 13:50:00|7142.7|7140.9|7144.2|7142.4|7145.4|7143.2|7141.6|7139.8|457
1623419700000|2021-06-11 13:55:00|7144.1|7142.3|7144.6|7141.6|7146.9|7144.6|7142.2|7140.4|425
1623420000000|2021-06-11 14:00:00|7144.7|7141.7|7144.6|7142.8|7149.9|7147.4|7144.3|7141.4|524
1623420300000|2021-06-11 14:05:00|7144.4|7142.6|7138.6|7136.8|7144.7|7142.9|7137.9|7136.1|524
1623420600000|2021-06-11 14:10:00|7138.7|7136.9|7132.7|7130.9|7139.6|7137.5|7131.2|7129.4|419
1623420900000|2021-06-11 14:15:00|7132.6|7130.8|7132|7130.2|7133.1|7131.3|7129.7|7127.9|403
1623421200000|2021-06-11 14:20:00|7132.1|7130.3|7128.6|7126.8|7132.7|7130.9|7128.2|7126.4|406
1623421500000|2021-06-11 14:25:00|7128.5|7126.7|7129.5|7127.7|7129.9|7128.1|7127.2|7125.4|382
1623421800000|2021-06-11 14:30:00|7129.4|7127.6|7127|7125.2|7129.8|7128|7126.2|7124.4|407
1623422100000|2021-06-11 14:35:00|7126.9|7125.1|7124.3|7122.5|7128.3|7126.5|7124.1|7122.3|352
1623422400000|2021-06-11 14:40:00|7124.2|7122.4|7121.3|7119.5|7125.8|7124|7121|7119.2|426
1623422700000|2021-06-11 14:45:00|7121.2|7119.4|7123.9|7122.1|7124.8|7122.4|7119.4|7117.6|414
1623423000000|2021-06-11 14:50:00|7124.1|7122.3|7127.7|7125.9|7128.2|7126.4|7120|7118.2|461
1623423300000|2021-06-11 14:55:00|7128|7126.2|7128.6|7126.8|7129.2|7127.4|7122.7|7120.9|466
1623423600000|2021-06-11 15:00:00|7128.7|7126.9|7125.9|7124.1|7131|7129.2|7125.4|7123.6|435
1623423900000|2021-06-11 15:05:00|7125.8|7124|7125|7123.2|7128.9|7127.1|7125|7123.2|296
1623424200000|2021-06-11 15:10:00|7124.9|7123.1|7122.3|7120.5|7125.1|7123.3|7121.9|7120.1|318
1623424500000|2021-06-11 15:15:00|7122.4|7120.6|7118.2|7116.4|7122.4|7120.6|7118|7116.2|325
1623424800000|2021-06-11 15:20:00|7118.1|7116.3|7119|7117.2|7119.9|7118.1|7116.9|7115.1|281
1623425100000|2021-06-11 15:25:00|7118.9|7117.1|7118.9|7117.1|7121.1|7119.3|7117.9|7116.1|337
1623425400000|2021-06-11 15:30:00|7119|7117.2|7121.1|7119.3|7121.7|7119.9|7118.8|7117|350
1623425700000|2021-06-11 15:35:00|7121.4|7119.6|7123.6|7121.8|7124.1|7122.3|7119.6|7117.8|244
1623426000000|2021-06-11 15:40:00|7123.5|7121.7|7125|7123.2|7125|7123.2|7122.1|7120.3|278
1623426300000|2021-06-11 15:45:00|7124.9|7123.1|7126.7|7124.9|7128.2|7126.4|7124.9|7123.1|237
1623426600000|2021-06-11 15:50:00|7126.8|7125|7122.9|7121.1|7127.3|7125.5|7122.8|7121|256
1623426900000|2021-06-11 15:55:00|7122.8|7121|7125.1|7123.3|7125.4|7123.6|7121.3|7119.5|308
1623427200000|2021-06-11 16:00:00|7125.3|7123.5|7122.2|7120.4|7125.3|7123.5|7121.9|7120.1|215
1623427500000|2021-06-11 16:05:00|7122.1|7120.3|7121.9|7120.1|7122.2|7120.4|7121.5|7119.7|130
1623427800000|2021-06-11 16:10:00|7121.8|7120|7123.9|7122.1|7123.9|7122.1|7118.7|7116.9|223
1623428100000|2021-06-11 16:15:00|7123.8|7122|7127.1|7125.3|7127.3|7125.5|7123.8|7122|265
1623428400000|2021-06-11 16:20:00|7127.2|7125.4|7126.9|7125.1|7128|7126.2|7125.9|7124.1|176
1623428700000|2021-06-11 16:25:00|7127|7125.2|7125.9|7124.1|7127.8|7126|7125.8|7124|200
1623429000000|2021-06-11 16:30:00|7125.8|7124|7127|7125.2|7127.2|7125.4|7124.7|7122.9|186
1623429300000|2021-06-11 16:35:00|7127.1|7125.3|7126.9|7125.1|7127.2|7125.4|7125.8|7124|183
1623429600000|2021-06-11 16:40:00|7126.8|7125|7127.8|7126|7128.5|7126.7|7126.6|7124.8|181
1623429900000|2021-06-11 16:45:00|7127.9|7126.1|7124.6|7122.8|7129.5|7127.7|7123.7|7121.9|330
1623430200000|2021-06-11 16:50:00|7124.7|7122.9|7125.3|7123.5|7125.4|7123.6|7123.5|7121.7|249
1623430500000|2021-06-11 16:55:00|7125.6|7123.8|7124.8|7123|7125.9|7124.1|7124.5|7122.7|193
1623430800000|2021-06-11 17:00:00|7124.9|7123.1|7125|7123.2|7125.5|7123.5|7123.7|7121.4|186
1623431100000|2021-06-11 17:05:00|7125.1|7123.3|7123.8|7122|7125.4|7123.6|7123.8|7122|139
1623431400000|2021-06-11 17:10:00|7123.7|7121.9|7121.7|7119.9|7123.8|7122|7121.5|7119.7|183
1623431700000|2021-06-11 17:15:00|7121.6|7119.8|7120.6|7118.8|7121.6|7119.8|7120.6|7118.8|93
1623432000000|2021-06-11 17:20:00|7120.5|7118.7|7121|7119.2|7121|7119.2|7120.5|7118.7|119
1623432300000|2021-06-11 17:25:00|7120.9|7119.1|7120.8|7119|7121.2|7119.4|7120.5|7118.7|116
1623432600000|2021-06-11 17:30:00|7120.7|7118.9|7121.2|7119.4|7121.4|7119.6|7118.6|7116.8|158
1623432900000|2021-06-11 17:35:00|7121.1|7119.3|7120.6|7118.8|7121.6|7119.8|7120.4|7118.6|174
1623433200000|2021-06-11 17:40:00|7120.5|7118.7|7121|7119.2|7121.7|7119.9|7119.8|7118|146
1623433500000|2021-06-11 17:45:00|7120.9|7119.1|7120.8|7119|7122.1|7120.3|7120.8|7119|91
1623433800000|2021-06-11 17:50:00|7120.7|7118.9|7121.5|7119.7|7121.9|7120.1|7120.6|7118.8|126
1623434100000|2021-06-11 17:55:00|7121.6|7119.8|7121.5|7119.7|7122.6|7120.8|7121.4|7119.6|135
1623434400000|2021-06-11 18:00:00|7121.6|7119.8|7123.9|7122.1|7123.9|7122.1|7121.2|7119.4|148
1623434700000|2021-06-11 18:05:00|7123.7|7121.9|7123.7|7121.9|7123.9|7122.1|7123.1|7121.3|127
1623435000000|2021-06-11 18:10:00|7123.6|7121.8|7123.6|7121.8|7123.6|7121.8|7122.5|7120.7|89
1623435300000|2021-06-11 18:15:00|7123.5|7121.7|7123.6|7121.8|7123.8|7122|7122.5|7120.7|102
1623435600000|2021-06-11 18:20:00|7123.7|7121.9|7122.6|7120.8|7123.9|7122.1|7122.4|7120.6|118
1623435900000|2021-06-11 18:25:00|7122.5|7120.7|7122.8|7121|7123.7|7121.9|7122.5|7120.7|118
1623436200000|2021-06-11 18:30:00|7123.4|7121.6|7125.7|7123.9|7125.8|7124|7123.4|7121.6|73
1623436500000|2021-06-11 18:35:00|7125.8|7124|7126.6|7124.8|7126.9|7125.1|7125.7|7123.9|112
1623436800000|2021-06-11 18:40:00|7126.5|7124.7|7126.6|7124.8|7127.7|7125.9|7125.5|7123.7|128
1623437100000|2021-06-11 18:45:00|7126.5|7124.7|7126.6|7124.8|7126.8|7125|7125.8|7124|92
1623437400000|2021-06-11 18:50:00|7126.5|7124.7|7126.5|7124.7|7127.7|7125.9|7125.8|7124|110
1623437700000|2021-06-11 18:55:00|7126.6|7124.8|7129.9|7128.1|7130.3|7128.5|7126.6|7124.8|238
1623438000000|2021-06-11 19:00:00|7129.8|7128|7129.6|7127.8|7130.4|7128.6|7128.8|7127|140
1623438300000|2021-06-11 19:05:00|7129.5|7127.7|7129.5|7127.7|7131.3|7129.5|7129.4|7127.6|117
1623438600000|2021-06-11 19:10:00|7129.6|7127.8|7130.6|7128.8|7130.8|7129|7129.4|7127.6|76
1623438900000|2021-06-11 19:15:00|7130.7|7128.9|7130.7|7128.9|7131.7|7129.9|7130.3|7128.5|105
1623439200000|2021-06-11 19:20:00|7130.6|7128.8|7130.7|7128.9|7130.8|7129|7130.5|7128.7|64
1623439500000|2021-06-11 19:25:00|7130.6|7128.8|7130.7|7128.9|7130.8|7129|7130.5|7128.7|52
1623439800000|2021-06-11 19:30:00|7130.6|7128.8|7131.8|7130|7131.9|7130.1|7130.5|7128.7|68
1623440100000|2021-06-11 19:35:00|7131.9|7130.1|7132.8|7131|7132.9|7131.1|7131.7|7129.9|64
1623440400000|2021-06-11 19:40:00|7132.9|7131.1|7132.9|7131.1|7133|7131.2|7132.7|7130.9|45
1623440700000|2021-06-11 19:45:00|7133|7131.2|7133|7131.2|7133.1|7131.3|7132.1|7130.3|103
1623441000000|2021-06-11 19:50:00|7133.4|7131.6|7132.5|7130.7|7133.9|7132.1|7132.4|7130.6|142
1623441300000|2021-06-11 19:55:00|7132.4|7130.6|7133|7131.2|7133.1|7131.3|7132|7130.2|162
1623441600000|2021-06-11 20:00:00|7133.1|7131.3|7134.3|7131.3|7134.8|7132.4|7132.5|7130.3|96
1623441900000|2021-06-11 20:05:00|7134.4|7131.4|7134.6|7132.8|7135.4|7133|7133.7|7131.2|115
1623442200000|2021-06-11 20:10:00|7134.5|7132.7|7133.7|7131.9|7135.3|7132.9|7133.5|7131.2|87
1623442500000|2021-06-11 20:15:00|7133.6|7131.8|7132.7|7130.9|7133.7|7131.9|7132.4|7130.2|53
1623442800000|2021-06-11 20:20:00|7132.5|7130.7|7134.3|7131.3|7134.4|7132.1|7132.5|7130.3|79
1623443100000|2021-06-11 20:25:00|7134.4|7131.4|7133.8|7132|7134.4|7132.2|7133.3|7131.1|70
1623443400000|2021-06-11 20:30:00|7133.7|7131.9|7134|7131|7134.4|7132.1|7133.4|7131|78
1623443700000|2021-06-11 20:35:00|7134.2|7131.2|7132.8|7129.8|7134.5|7131.5|7132.4|7129.4|113
1623444000000|2021-06-11 20:40:00|7132.6|7129.6|7131.5|7128.5|7133.1|7130.2|7130.5|7127.5|103
1623444300000|2021-06-11 20:45:00|7131.3|7128.3|7130.3|7127.3|7131.3|7128.3|7128.9|7126.8|71
1623444600000|2021-06-11 20:50:00|7130.4|7127.4|7129.3|7126.3|7130.6|7127.6|7128.6|7125.6|112
1623444900000|2021-06-11 20:55:00|7129.4|7126.4|7129.5|7126.5|7130.4|7127.4|7129.2|7126.2|156
1623614400000|2021-06-13 20:00:00|7139.5|7129.5|7136.5|7128|7139.8|7129.8|7136.1|7127.6|5
1623614700000|2021-06-13 20:05:00|7138.4|7128.4|7139.5|7129.5|7139.5|7129.5|7136|7127.5|11
1623615000000|2021-06-13 20:10:00|7139.4|7129.4|7138.7|7128.7|7139.5|7129.5|7138.5|7128.5|10
1623615300000|2021-06-13 20:15:00|7138.5|7128.5|7138.7|7128.7|7138.7|7128.7|7138.5|7128.5|12
1623615600000|2021-06-13 20:20:00|7138.5|7128.5|7138.7|7128.7|7138.7|7128.7|7138.5|7128.5|6
1623615900000|2021-06-13 20:25:00|7138.5|7128.5|7138.7|7128.7|7139.6|7129.6|7138.5|7128.5|6
1623616200000|2021-06-13 20:30:00|7138.5|7128.5|7138.7|7128.7|7138.7|7128.7|7138.5|7128.5|9
1623616500000|2021-06-13 20:35:00|7138.5|7128.5|7138.5|7132.6|7140.1|7133.8|7138.5|7128.5|13
1623616800000|2021-06-13 20:40:00|7138.7|7133.7|7139.9|7133.8|7140.7|7134.7|7138.6|7133.3|18
1623617100000|2021-06-13 20:45:00|7139.6|7133.3|7139.9|7133.8|7140.1|7133.8|7139.6|7133.3|10
1623617400000|2021-06-13 20:50:00|7140.1|7133.5|7139.6|7133.3|7140.1|7133.8|7138.6|7132.8|12
1623617700000|2021-06-13 20:55:00|7140.4|7134|7139.2|7133.5|7140.4|7134.2|7137.9|7132.2|17
1623618000000|2021-06-13 21:00:00|7140.5|7132.5|7136.4|7127.2|7140.5|7134|7135.5|7125.5|49
1623618300000|2021-06-13 21:05:00|7136.2|7126.4|7138.2|7128.2|7139|7129.2|7136|7126.2|49
1623618600000|2021-06-13 21:10:00|7139.8|7129.8|7136.2|7130.1|7139.8|7130.9|7135.6|7127.5|148
1623618900000|2021-06-13 21:15:00|7136.4|7130.2|7136.6|7130.8|7138.4|7131.1|7135.7|7129|141
1623619200000|2021-06-13 21:20:00|7136.4|7130.1|7136.9|7130.5|7137.5|7131.1|7135.9|7130|100
1623619500000|2021-06-13 21:25:00|7136.8|7130.3|7138|7131.6|7138|7131.6|7136.3|7129.4|67
1623619800000|2021-06-13 21:30:00|7138.1|7131.7|7136.5|7131.8|7138.2|7132.2|7135.2|7128.9|125
1623620100000|2021-06-13 21:35:00|7137.3|7132.1|7135.6|7129.6|7138|7132.2|7135.2|7129.1|111
1623620400000|2021-06-13 21:40:00|7135.8|7129.8|7134.7|7128.8|7138.2|7132.2|7134.7|7127.2|147
1623620700000|2021-06-13 21:45:00|7134.8|7128.9|7135.4|7131.4|7137.2|7132.5|7134.2|7128.9|179
1623621000000|2021-06-13 21:50:00|7135.5|7131.5|7135.1|7131.1|7136.3|7132.5|7134.4|7130.4|121
1623621300000|2021-06-13 21:55:00|7134.6|7130.6|7135.5|7131.5|7135.9|7131.9|7134.5|7130.5|129
1623621600000|2021-06-13 22:00:00|7134.8|7130.8|7135.3|7131.3|7136.4|7132.4|7132.5|7129.4|391
1623621900000|2021-06-13 22:05:00|7135.4|7131.4|7134.8|7131.8|7135.8|7132|7132.8|7129|205
1623622200000|2021-06-13 22:10:00|7134.7|7131.7|7136.9|7133.9|7137.7|7134.7|7134.2|7131.2|181
1623622500000|2021-06-13 22:15:00|7137|7134|7136.8|7133.8|7137.6|7134.6|7136.5|7133.5|111
1623622800000|2021-06-13 22:20:00|7137.1|7134.1|7137.5|7134.5|7138|7135|7135.5|7132.5|130
1623623100000|2021-06-13 22:25:00|7137.6|7134.6|7137.7|7134.7|7138.1|7135.1|7137.1|7134.1|125
1623623400000|2021-06-13 22:30:00|7137.6|7134.6|7139.2|7136.2|7140.1|7137.1|7137.6|7134.6|126
1623623700000|2021-06-13 22:35:00|7138.5|7135.5|7138.3|7135.3|7139|7136|7136.4|7133.4|184
1623624000000|2021-06-13 22:40:00|7137.9|7134.9|7139.5|7136.5|7139.9|7136.9|7137.8|7134.8|105
1623624300000|2021-06-13 22:45:00|7139.4|7136.4|7138.9|7135.9|7140.8|7137.8|7138.7|7135.7|105
1623624600000|2021-06-13 22:50:00|7138.8|7135.8|7138.1|7135.1|7139|7136|7137.9|7134.9|99
1623624900000|2021-06-13 22:55:00|7138.2|7135.2|7138.5|7135.5|7138.8|7136.3|7137.2|7134.2|109
1623625200000|2021-06-13 23:00:00|7138.3|7135.3|7139.2|7136.2|7139.3|7136.3|7137.1|7135.3|69
1623625500000|2021-06-13 23:05:00|7139.1|7136.1|7138.7|7136.9|7139.4|7137|7138.6|7136.1|57
1623625800000|2021-06-13 23:10:00|7138.6|7136.8|7140.7|7137.7|7140.8|7138.3|7138.6|7136.2|84
1623626100000|2021-06-13 23:15:00|7140.6|7137.6|7139.6|7136.6|7140.7|7138.4|7138.9|7136.1|69
1623626400000|2021-06-13 23:20:00|7139.7|7136.7|7139|7137.2|7139.7|7137.4|7138.9|7136.5|77
1623626700000|2021-06-13 23:25:00|7139.1|7137.3|7140|7138.2|7141.6|7139.1|7138.7|7136.3|105
1623627000000|2021-06-13 23:30:00|7139.9|7138.1|7139.7|7136.7|7140.6|7138.3|7138.7|7136.4|128
1623627300000|2021-06-13 23:35:00|7139.8|7136.8|7140.7|7137.7|7140.9|7137.9|7138.3|7136.5|109
1623627600000|2021-06-13 23:40:00|7140.6|7137.6|7141.2|7139.4|7141.8|7139.5|7140|7137.6|133
1623627900000|2021-06-13 23:45:00|7141.3|7139.5|7140|7138.2|7141.8|7139.5|7139.9|7137.5|161
1623628200000|2021-06-13 23:50:00|7140.1|7138.3|7141.2|7138.2|7141.4|7139|7139.8|7137.5|140
1623628500000|2021-06-13 23:55:00|7141.1|7138.1|7139|7137.2|7141.1|7138.4|7138.9|7136.5|111
1623628800000|2021-06-14 00:00:00|7139.1|7137.3|7137.9|7136.1|7142|7140.2|7135.5|7133.3|306
1623629100000|2021-06-14 00:05:00|7137.8|7136|7132.8|7131|7138.1|7136.3|7132.7|7129.8|256
1623629400000|2021-06-14 00:10:00|7132.4|7130.6|7134.4|7132.6|7134.5|7132.7|7132.1|7130.3|154
1623629700000|2021-06-14 00:15:00|7134.5|7132.7|7133.8|7132|7135.1|7133|7133.4|7131.6|140
1623630000000|2021-06-14 00:20:00|7133.7|7131.9|7137.2|7135.4|7137.3|7135.5|7132.9|7130.8|199
1623630300000|2021-06-14 00:25:00|7137.1|7135.3|7138|7136.2|7138.2|7136.4|7136.6|7134.8|193
1623630600000|2021-06-14 00:30:00|7138.1|7136.3|7137.6|7135.8|7138.9|7137.1|7135.4|7133.6|297
1623630900000|2021-06-14 00:35:00|7137.5|7135.7|7136|7134.2|7138.4|7136.6|7135.9|7134.1|258
1623631200000|2021-06-14 00:40:00|7136.1|7134.3|7139.1|7137.3|7139.3|7137.5|7135.8|7134|278
1623631500000|2021-06-14 00:45:00|7139.2|7137.4|7138|7136.2|7139.2|7137.4|7137.1|7135.3|189
1623631800000|2021-06-14 00:50:00|7138.1|7136.3|7134.8|7133|7138.1|7136.3|7133.6|7131.8|321
1623632100000|2021-06-14 00:55:00|7136.1|7134.3|7134.9|7133.1|7136.2|7134.4|7134|7132.2|223
1623632400000|2021-06-14 01:00:00|7134.8|7133|7132.8|7131|7135.8|7134|7132.7|7130.9|257
1623632700000|2021-06-14 01:05:00|7132.9|7131.1|7132.9|7131.1|7133.5|7131.7|7131.9|7130.1|221
1623633000000|2021-06-14 01:10:00|7133|7131.2|7133|7131.2|7134.1|7132.3|7132.2|7130.4|252
1623633300000|2021-06-14 01:15:00|7133.1|7131.3|7132.1|7130.3|7134.1|7132.3|7131.9|7130.1|228
1623633600000|2021-06-14 01:20:00|7132|7130.2|7136.9|7135.1|7136.9|7135.1|7132|7130.2|247
1623633900000|2021-06-14 01:25:00|7137|7135.2|7136.2|7134.4|7137|7135.2|7135.7|7133.4|199
1623634200000|2021-06-14 01:30:00|7136.3|7134.5|7139.9|7138.1|7140.1|7138.2|7136.3|7134.1|231
1623634500000|2021-06-14 01:35:00|7140|7138.2|7140|7138.2|7141.5|7139.4|7139.8|7137.5|198
1623634800000|2021-06-14 01:40:00|7140.1|7138.3|7141|7139.2|7141.3|7139.5|7139.8|7138|198
1623635100000|2021-06-14 01:45:00|7140.9|7139.1|7141|7139.2|7141.6|7139.8|7139.8|7137.6|184
1623635400000|2021-06-14 01:50:00|7140.9|7139.1|7142.3|7140.5|7142.3|7140.5|7140.8|7138.6|171
1623635700000|2021-06-14 01:55:00|7142.2|7140.4|7141.9|7138.9|7142.7|7140.9|7141.3|7138.9|198
1623636000000|2021-06-14 02:00:00|7141.2|7139.4|7141.9|7140.1|7142.6|7140.8|7140.4|7138.6|185
1623636300000|2021-06-14 02:05:00|7141.7|7139.9|7141.3|7139.5|7142.1|7140.2|7140.9|7138.9|160
1623636600000|2021-06-14 02:10:00|7141.4|7139.6|7139.3|7137.5|7141.9|7140.1|7138.8|7136.9|215
1623636900000|2021-06-14 02:15:00|7139.4|7137.6|7142|7140.2|7142.1|7140.3|7139.3|7137.4|176
1623637200000|2021-06-14 02:20:00|7142.1|7140.3|7143|7141.2|7143.4|7141.4|7142.1|7140.3|177
1623637500000|2021-06-14 02:25:00|7142.9|7141.1|7143|7141.2|7144.1|7141.9|7142.1|7140.3|161
1623637800000|2021-06-14 02:30:00|7143.1|7141.3|7142.9|7141.1|7144.2|7142.4|7142.6|7140.8|181
1623638100000|2021-06-14 02:35:00|7142.8|7141|7143.8|7142|7144|7142.2|7142.8|7141|150
1623638400000|2021-06-14 02:40:00|7143.7|7141.9|7141.8|7140|7143.9|7142.1|7141.5|7139.7|188
1623638700000|2021-06-14 02:45:00|7141.9|7140.1|7142|7140.2|7143|7141.2|7141.8|7140|168
1623639000000|2021-06-14 02:50:00|7141.8|7140|7143.6|7141.8|7143.8|7142|7141.7|7139.9|195
1623639300000|2021-06-14 02:55:00|7143.5|7141.7|7141.8|7140|7143.8|7142|7141.8|7140|187
1623639600000|2021-06-14 03:00:00|7141.9|7140.1|7141.1|7139.3|7142|7140.2|7140.6|7138.8|193
1623639900000|2021-06-14 03:05:00|7141|7139.2|7139.9|7138.1|7141.1|7139.3|7139.5|7137.7|149
1623640200000|2021-06-14 03:10:00|7140.6|7138.8|7140.9|7139.1|7141.2|7139.4|7139.8|7138|166
1623640500000|2021-06-14 03:15:00|7140.6|7138.8|7142.5|7140.7|7142.8|7141|7140.6|7138.8|154
1623640800000|2021-06-14 03:20:00|7142.6|7140.8|7142.1|7140.3|7142.7|7140.9|7140.8|7139|169
1623641100000|2021-06-14 03:25:00|7142|7140.2|7141.3|7139.5|7142.6|7140.8|7141.2|7139.4|139
1623641400000|2021-06-14 03:30:00|7141|7139.2|7139.2|7137.4|7141|7139.2|7138.8|7137|172
1623641700000|2021-06-14 03:35:00|7139.1|7137.3|7138.9|7137.1|7139.9|7138.1|7138.6|7136.8|207
1623642000000|2021-06-14 03:40:00|7139|7137.2|7137.8|7136|7139.8|7138|7137.5|7135.7|186
1623642300000|2021-06-14 03:45:00|7137.9|7136.1|7137.9|7136.1|7138.1|7136.3|7136.6|7134.8|141
1623642600000|2021-06-14 03:50:00|7138.2|7136.4|7138.3|7136.5|7139|7137.2|7138.2|7136.4|137
1623642900000|2021-06-14 03:55:00|7138.4|7136.6|7140.3|7138.5|7140.6|7138.8|7138.2|7136.4|165
1623643200000|2021-06-14 04:00:00|7140.4|7138.6|7139|7137.2|7140.5|7138.7|7138.1|7136.3|205
1623643500000|2021-06-14 04:05:00|7138.9|7137.1|7141.8|7140|7142.8|7141|7138.9|7137.1|221
1623643800000|2021-06-14 04:10:00|7141.9|7140.1|7141.8|7140|7142.8|7141|7141.7|7139.9|190
1623644100000|2021-06-14 04:15:00|7141.6|7139.8|7141.8|7140|7143.2|7141.4|7141.6|7139.8|195
1623644400000|2021-06-14 04:20:00|7141.9|7140.1|7141.8|7140|7142.5|7140.7|7141.6|7139.8|159
1623644700000|2021-06-14 04:25:00|7141.9|7140.1|7143|7141.2|7143.9|7142.1|7141.8|7140|178
1623645000000|2021-06-14 04:30:00|7142.9|7141.1|7141.9|7140.1|7143.9|7142.1|7141.8|7140|179
1623645300000|2021-06-14 04:35:00|7142|7140.2|7145|7143.2|7145.1|7143.3|7141.9|7140.1|171
1623645600000|2021-06-14 04:40:00|7144.9|7143.1|7145.9|7144.1|7146.1|7144.3|7144.8|7142.6|139
1623645900000|2021-06-14 04:45:00|7146|7144.2|7146.9|7145.1|7147.5|7145.7|7144.9|7143.1|133
1623646200000|2021-06-14 04:50:00|7146.8|7145|7146.1|7144.3|7147.2|7145.4|7146.1|7144.3|87
1623646500000|2021-06-14 04:55:00|7146|7144.2|7146.9|7145.1|7147.5|7145.7|7146|7144.2|137
1623646800000|2021-06-14 05:00:00|7146.8|7145|7145.1|7143.3|7147|7145.2|7144.9|7143.1|117
1623647100000|2021-06-14 05:05:00|7145|7143.2|7145|7143.2|7145.5|7143.7|7144.8|7143|105
1623647400000|2021-06-14 05:10:00|7145.1|7143.3|7144.5|7142.7|7145.3|7143.5|7144.2|7142.4|71
1623647700000|2021-06-14 05:15:00|7144.6|7142.8|7144.8|7143|7145.2|7143.4|7144.5|7142.7|89
1623648000000|2021-06-14 05:20:00|7144.6|7142.8|7143.9|7142.1|7144.7|7142.9|7143.3|7141.5|114
1623648300000|2021-06-14 05:25:00|7144|7142.2|7145.6|7143.8|7146.1|7144.3|7144|7142.2|113
1623648600000|2021-06-14 05:30:00|7145.7|7143.9|7145.7|7143.9|7145.9|7144.1|7144.7|7142.9|182
1623648900000|2021-06-14 05:35:00|7145.3|7143.5|7146.5|7144.7|7146.7|7144.9|7145.3|7143.5|143
1623649200000|2021-06-14 05:40:00|7146.2|7144.4|7148.8|7147|7149.2|7147.4|7146.1|7144.3|157
1623649500000|2021-06-14 05:45:00|7148.7|7146.9|7148.3|7146.5|7149.5|7147.7|7147.6|7145.8|192
1623649800000|2021-06-14 05:50:00|7148.2|7146.4|7148|7146.2|7148.8|7147|7147.8|7146|150
1623650100000|2021-06-14 05:55:00|7148.1|7146.3|7145.8|7144|7148.1|7146.3|7145.6|7143.8|173
1623650400000|2021-06-14 06:00:00|7145.7|7143.9|7145.3|7143.5|7148|7146.1|7142.8|7140.5|319
1623650700000|2021-06-14 06:05:00|7145.9|7142.9|7147.6|7145.8|7148.1|7146.1|7145.2|7142.9|307
1623651000000|2021-06-14 06:10:00|7147.7|7145.9|7144.8|7143|7147.7|7145.9|7141.5|7139.7|327
1623651300000|2021-06-14 06:15:00|7144.9|7143.1|7140.7|7138.9|7144.9|7143.1|7140.6|7138.8|250
1623651600000|2021-06-14 06:20:00|7140.6|7138.8|7139.7|7137.9|7140.9|7139.1|7139|7137.2|365
1623651900000|2021-06-14 06:25:00|7139.8|7138|7139|7137.2|7141.2|7139.1|7138.7|7136.9|284
1623652200000|2021-06-14 06:30:00|7139.1|7137.3|7140.8|7139|7140.8|7139|7139.1|7137.3|257
1623652500000|2021-06-14 06:35:00|7141.1|7139.3|7141.1|7139.3|7141.8|7140|7139.7|7137.5|189
1623652800000|2021-06-14 06:40:00|7141.4|7139.6|7142.9|7141.1|7144.3|7142.5|7140.7|7138.9|275
1623653100000|2021-06-14 06:45:00|7142.7|7140.9|7144.6|7142.8|7145.7|7143.9|7141.9|7140.1|277
1623653400000|2021-06-14 06:50:00|7144.7|7142.9|7143.6|7141.8|7144.8|7143|7143.1|7141.3|222
1623653700000|2021-06-14 06:55:00|7143.7|7141.9|7139|7137.2|7143.7|7141.9|7138.5|7136.7|287
1623654000000|2021-06-14 07:00:00|7138.8|7137|7143.2|7141.4|7144.5|7142.2|7137.8|7136|367
1623654300000|2021-06-14 07:05:00|7143.4|7141.6|7136.2|7134.4|7143.7|7141.9|7135.9|7134.1|410
1623654600000|2021-06-14 07:10:00|7136.5|7134.7|7137|7135.2|7137.7|7135.9|7134.3|7132.5|361
1623654900000|2021-06-14 07:15:00|7137.3|7135.5|7138.7|7136.9|7139.9|7138.1|7135.7|7133.9|381
1623655200000|2021-06-14 07:20:00|7138.8|7137|7133.2|7130.2|7138.8|7137|7132.7|7130.1|371
1623655500000|2021-06-14 07:25:00|7132.6|7130.8|7135.9|7134.1|7137.8|7136|7132.5|7130.7|347
1623655800000|2021-06-14 07:30:00|7135.8|7134|7135.8|7134|7138.2|7136.4|7135|7133.2|349
1623656100000|2021-06-14 07:35:00|7135.9|7134.1|7138.6|7136.8|7138.8|7137|7135.6|7133.8|337
1623656400000|2021-06-14 07:40:00|7138.5|7136.7|7139.3|7137.5|7140.1|7138|7137.4|7135.6|370
1623656700000|2021-06-14 07:45:00|7139.4|7137.6|7138.5|7136.7|7141.3|7139.5|7138.4|7136.4|302
1623657000000|2021-06-14 07:50:00|7138.6|7136.8|7137.7|7135.9|7139.7|7137.9|7137.1|7135.3|265
1623657300000|2021-06-14 07:55:00|7137.6|7135.8|7142.9|7141.1|7144|7141.6|7137.6|7135.8|353
1623657600000|2021-06-14 08:00:00|7143|7141.2|7142.7|7140.9|7143.2|7141.4|7140.3|7138.1|313
1623657900000|2021-06-14 08:05:00|7142.6|7140.8|7144.6|7142.8|7145.2|7143.4|7142.6|7140.8|304
1623658200000|2021-06-14 08:10:00|7144.7|7142.9|7142.7|7140.9|7145.8|7144|7141.9|7140.1|298
1623658500000|2021-06-14 08:15:00|7142.6|7140.8|7136.6|7134.8|7143|7141.2|7136.1|7134.3|304
1623658800000|2021-06-14 08:20:00|7136.4|7134.6|7134.8|7133|7137.3|7135.3|7134.5|7132.7|315
1623659100000|2021-06-14 08:25:00|7134.7|7132.9|7135.5|7133.7|7135.9|7134.1|7133|7131.2|305
1623659400000|2021-06-14 08:30:00|7135.4|7133.6|7134.6|7132.8|7137.6|7135.8|7133.4|7131.4|377
1623659700000|2021-06-14 08:35:00|7134.5|7132.7|7130|7128.2|7135.6|7133.8|7127.1|7125.1|316
1623660000000|2021-06-14 08:40:00|7130.3|7128.5|7135.7|7133.9|7137.2|7135|7130.2|7128.4|368
1623660300000|2021-06-14 08:45:00|7135.8|7134|7137.8|7136|7139.1|7137.2|7135.2|7133.4|310
1623660600000|2021-06-14 08:50:00|7138|7136.2|7139.9|7138.1|7139.9|7138.1|7137.5|7135.5|288
1623660900000|2021-06-14 08:55:00|7139.8|7138|7138.4|7136.6|7140.1|7138.3|7138.1|7136.3|256
1623661200000|2021-06-14 09:00:00|7138.3|7136.5|7140.1|7138.3|7140.6|7138.8|7137.1|7135.3|254
1623661500000|2021-06-14 09:05:00|7140|7138.2|7144.1|7142.3|7144.2|7142.4|7139.9|7138.1|310
1623661800000|2021-06-14 09:10:00|7144|7142.2|7146.6|7144.8|7147.1|7145.2|7144|7142.2|290
1623662100000|2021-06-14 09:15:00|7146.7|7144.9|7150.5|7148.7|7151.2|7148.7|7146.2|7144.4|304
1623662400000|2021-06-14 09:20:00|7150.4|7148.6|7147.8|7146|7150.9|7148.7|7147.1|7145.1|265
1623662700000|2021-06-14 09:25:00|7147.9|7146.1|7149.1|7146.1|7149.4|7147|7147.3|7145|297
1623663000000|2021-06-14 09:30:00|7149.2|7146.2|7146.2|7144.4|7149.7|7147.3|7146.1|7144.3|268
1623663300000|2021-06-14 09:35:00|7146.1|7144.3|7149.4|7146.4|7149.4|7147.1|7145.2|7143.4|257
1623663600000|2021-06-14 09:40:00|7149.3|7146.3|7149.9|7148.1|7150.9|7148.5|7148.8|7146.1|253
1623663900000|2021-06-14 09:45:00|7150|7148.2|7151.8|7148.8|7151.9|7149.7|7149.8|7147.7|285
1623664200000|2021-06-14 09:50:00|7151.9|7148.9|7149.8|7148|7152.3|7150.2|7149.6|7147.8|214
1623664500000|2021-06-14 09:55:00|7149.7|7147.9|7149|7147.2|7150.2|7148.2|7147.7|7145.9|260
1623664800000|2021-06-14 10:00:00|7148.8|7147|7147.9|7146.1|7151.5|7149.1|7147.4|7144.9|248
1623665100000|2021-06-14 10:05:00|7147.8|7146|7147.5|7145.7|7149.7|7147.4|7147.1|7144.5|308
1623665400000|2021-06-14 10:10:00|7147.6|7145.8|7147.4|7145.6|7150.5|7148.1|7147.4|7145.6|244
1623665700000|2021-06-14 10:15:00|7147.5|7145.7|7145.4|7143.6|7147.6|7145.8|7144.7|7142.7|242
1623666000000|2021-06-14 10:20:00|7145.6|7143.8|7144.8|7143|7146.5|7144.2|7143.7|7141.2|262
1623666300000|2021-06-14 10:25:00|7144.7|7142.9|7149.6|7147.8|7150.3|7147.9|7144.7|7142.9|298
1623666600000|2021-06-14 10:30:00|7149.5|7147.7|7149|7147.2|7150.2|7147.8|7147.6|7145.8|268
1623666900000|2021-06-14 10:35:00|7148.9|7147.1|7149.9|7148.1|7150.3|7148.5|7148.6|7146.8|246
1623667200000|2021-06-14 10:40:00|7149.8|7148|7150.4|7148.6|7151.4|7149.6|7149.6|7147.8|201
1623667500000|2021-06-14 10:45:00|7150.5|7148.7|7149.6|7147.8|7150.5|7148.7|7147.4|7145.6|256
1623667800000|2021-06-14 10:50:00|7149.7|7147.9|7150.9|7149.1|7151.9|7150|7149.1|7147.3|346
1623668100000|2021-06-14 10:55:00|7151|7149.2|7150.1|7147.1|7152.3|7150.5|7149.1|7147.1|321
1623668400000|2021-06-14 11:00:00|7149.5|7147.7|7149|7147.2|7150.2|7148.4|7148.4|7146.6|316
1623668700000|2021-06-14 11:05:00|7148.9|7147.1|7148.8|7147|7150.5|7148.7|7148.5|7146.7|225
1623669000000|2021-06-14 11:10:00|7148.9|7147.1|7145.8|7144|7150|7148.2|7145.7|7143.9|305
1623669300000|2021-06-14 11:15:00|7145.7|7143.9|7145|7143.2|7146|7144.2|7143.7|7141.9|288
1623669600000|2021-06-14 11:20:00|7145.1|7143.3|7145.9|7144.1|7146.7|7144.9|7145.1|7143.3|244
1623669900000|2021-06-14 11:25:00|7145.8|7144|7144|7142.2|7146.8|7145|7143.2|7141.4|244
1623670200000|2021-06-14 11:30:00|7144.4|7142.6|7142.8|7141|7146|7144.2|7142.6|7140.8|287
1623670500000|2021-06-14 11:35:00|7142.9|7141.1|7140.6|7138.8|7142.9|7141.1|7140.4|7138.6|258
1623670800000|2021-06-14 11:40:00|7140.5|7138.7|7142.6|7140.8|7143.6|7141.8|7140.5|7138.7|243
1623671100000|2021-06-14 11:45:00|7142.7|7140.9|7139.7|7137.9|7144.2|7142.4|7139.6|7137.8|302
1623671400000|2021-06-14 11:50:00|7139.6|7137.8|7142.8|7141|7144|7142.2|7139.6|7137.8|304
1623671700000|2021-06-14 11:55:00|7142.9|7141.1|7142.7|7140.9|7143|7141.2|7141.7|7139.9|250
1623672000000|2021-06-14 12:00:00|7142.9|7141.1|7144.3|7142.5|7145|7143.2|7142.5|7140.7|325
1623672300000|2021-06-14 12:05:00|7144.4|7142.6|7143.6|7141.8|7146.1|7144.3|7142.8|7141|251
1623672600000|2021-06-14 12:10:00|7143.7|7141.9|7142.7|7140.9|7144.8|7143|7141.4|7139.6|287
1623672900000|2021-06-14 12:15:00|7142.8|7141|7143.9|7142.1|7144.5|7142.7|7142.5|7140.7|302
1623673200000|2021-06-14 12:20:00|7144.2|7142.4|7145.7|7143.9|7148.2|7146.4|7143.6|7141.8|330
1623673500000|2021-06-14 12:25:00|7145.8|7144|7145.9|7144.1|7146.2|7144.4|7144.4|7142.2|396
1623673800000|2021-06-14 12:30:00|7146|7144.2|7144.8|7143|7147.8|7146|7144.5|7142.7|352
1623674100000|2021-06-14 12:35:00|7145.4|7143.6|7145.4|7143.6|7146.6|7144.8|7144.6|7142.8|303
1623674400000|2021-06-14 12:40:00|7145.6|7143.8|7143|7141.2|7146.6|7144.8|7143|7141.2|338
1623674700000|2021-06-14 12:45:00|7143.1|7141.3|7140.7|7138.9|7143.6|7141.7|7139.7|7137.9|309
1623675000000|2021-06-14 12:50:00|7140.6|7138.8|7139.7|7137.9|7141.8|7140|7139.6|7137.8|316
1623675300000|2021-06-14 12:55:00|7139.6|7137.8|7143.6|7141.8|7144.4|7142.6|7138|7136.2|301
1623675600000|2021-06-14 13:00:00|7143.7|7141.9|7145.7|7143.9|7146.9|7145.1|7141.5|7139.7|436
1623675900000|2021-06-14 13:05:00|7145.6|7143.8|7147.1|7145.3|7148.7|7146.9|7144.9|7143.1|404
1623676200000|2021-06-14 13:10:00|7146.9|7145.1|7148.3|7146.5|7148.9|7147.1|7145.4|7143.6|412
1623676500000|2021-06-14 13:15:00|7148.2|7146.4|7147.8|7146|7148.3|7146.5|7144.6|7142.8|343
1623676800000|2021-06-14 13:20:00|7147.7|7145.9|7148.4|7146.6|7148.8|7147|7147.3|7145.5|307
1623677100000|2021-06-14 13:25:00|7148.2|7146.4|7150.5|7148.7|7150.6|7148.8|7147.6|7145.8|251
1623677400000|2021-06-14 13:30:00|7150.6|7148.8|7149.9|7148.1|7150.6|7148.8|7147.3|7145.5|352
1623677700000|2021-06-14 13:35:00|7150|7148.2|7148.8|7147|7152.8|7151|7148.8|7147|368
1623678000000|2021-06-14 13:40:00|7148.9|7147.1|7146.6|7143.6|7150.2|7147.8|7144.4|7142.3|378
1623678300000|2021-06-14 13:45:00|7146.1|7144.3|7145.7|7143.9|7149.2|7147.4|7144.7|7142.9|383
1623678600000|2021-06-14 13:50:00|7145.6|7143.8|7143.7|7141.9|7148.7|7146.9|7141.9|7140.1|450
1623678900000|2021-06-14 13:55:00|7143.6|7141.8|7147|7145.2|7147.2|7145.4|7143.1|7141.3|446
1623679200000|2021-06-14 14:00:00|7147.3|7145.5|7146.1|7144.3|7148.2|7146.4|7144.2|7142.4|478
1623679500000|2021-06-14 14:05:00|7146|7144.2|7143.9|7142.1|7146.6|7144.8|7143.5|7141.5|477
1623679800000|2021-06-14 14:10:00|7143.8|7142|7145.9|7144.1|7146.6|7144.8|7142.9|7141.1|398
1623680100000|2021-06-14 14:15:00|7146|7144.2|7146|7144.2|7147.3|7145.5|7144.5|7142.7|461
1623680400000|2021-06-14 14:20:00|7145.9|7144.1|7148.9|7147.1|7149.5|7147.7|7145.6|7143.8|408
1623680700000|2021-06-14 14:25:00|7149.1|7147.3|7150.6|7148.8|7151.8|7149.4|7147.5|7145.7|398
1623681000000|2021-06-14 14:30:00|7150.7|7148.9|7151.3|7149.5|7152.8|7151|7149.7|7147.9|445
1623681300000|2021-06-14 14:35:00|7151.2|7149.4|7153.3|7151.5|7153.8|7152|7149.8|7148|455
1623681600000|2021-06-14 14:40:00|7153.1|7151.3|7149.8|7148|7153.6|7151.7|7148.6|7146.8|342
1623681900000|2021-06-14 14:45:00|7149.9|7148.1|7148.8|7147|7151.4|7149.6|7146.4|7144.6|322
1623682200000|2021-06-14 14:50:00|7148.9|7147.1|7150.3|7148.5|7152.8|7151|7148.8|7147|361
1623682500000|2021-06-14 14:55:00|7150.4|7148.6|7148.5|7146.7|7150.5|7148.7|7146.5|7144.7|422
1623682800000|2021-06-14 15:00:00|7148.6|7146.8|7150.4|7148.6|7151.4|7149.6|7148.1|7146.3|372
1623683100000|2021-06-14 15:05:00|7150.5|7148.7|7149.5|7147.7|7151.1|7149.3|7148.8|7146.8|295
1623683400000|2021-06-14 15:10:00|7149.7|7147.9|7149.8|7146.8|7150.5|7148.7|7148.5|7146.7|258
1623683700000|2021-06-14 15:15:00|7150.2|7147.2|7149.2|7147.4|7150.2|7148.2|7148.2|7146.4|237
1623684000000|2021-06-14 15:20:00|7149.3|7147.5|7147.9|7146.1|7150.4|7147.8|7147.7|7145.9|207
1623684300000|2021-06-14 15:25:00|7147.7|7145.9|7148.8|7147|7149.6|7147.8|7147.7|7145.6|271
1623684600000|2021-06-14 15:30:00|7148.9|7147.1|7145.8|7144|7149|7147.2|7145.3|7143|238
1623684900000|2021-06-14 15:35:00|7145.9|7144.1|7146.5|7144.7|7147.4|7145.6|7144.6|7142.8|262
1623685200000|2021-06-14 15:40:00|7146.6|7144.8|7147.7|7145.9|7147.7|7145.9|7146|7144.2|169
1623685500000|2021-06-14 15:45:00|7147.8|7146|7147.8|7146|7148.1|7146.3|7146.4|7144.6|249
1623685800000|2021-06-14 15:50:00|7147.7|7145.9|7148.6|7146.8|7149.4|7147.6|7147.7|7145.9|225
1623686100000|2021-06-14 15:55:00|7148.5|7146.7|7146.3|7144.5|7148.6|7146.8|7146.2|7144.4|207
1623686400000|2021-06-14 16:00:00|7146.2|7144.4|7147.8|7146|7147.9|7146.1|7145.6|7143.8|188
1623686700000|2021-06-14 16:05:00|7147.7|7145.9|7146.7|7144.9|7148.9|7147.1|7146.3|7144.5|181
1623687000000|2021-06-14 16:10:00|7146.6|7144.8|7145.4|7143.6|7147.3|7145.5|7145.3|7143.5|164
1623687300000|2021-06-14 16:15:00|7145.5|7143.7|7144.6|7142.8|7145.6|7143.8|7144.6|7142.8|147
1623687600000|2021-06-14 16:20:00|7144.5|7142.7|7142.9|7141.1|7145|7143.2|7142.9|7141.1|175
1623687900000|2021-06-14 16:25:00|7143|7141.2|7142.7|7140.9|7143.8|7142|7141.7|7139.9|161
1623688200000|2021-06-14 16:30:00|7142.8|7141|7139.8|7138|7142.8|7141|7139.5|7137.7|214
1623688500000|2021-06-14 16:35:00|7139.9|7138.1|7140.9|7139.1|7141.9|7140.1|7139.8|7138|224
1623688800000|2021-06-14 16:40:00|7140.8|7139|7142|7140.2|7142.1|7140.3|7140.7|7138.9|153
1623689100000|2021-06-14 16:45:00|7141.9|7140.1|7142.2|7140.4|7142.7|7140.9|7141|7139.2|172
1623689400000|2021-06-14 16:50:00|7142.1|7140.3|7141.1|7139.3|7142.4|7140.6|7140.9|7139.1|140
1623689700000|2021-06-14 16:55:00|7140.9|7139.1|7142|7140.2|7142.2|7140.4|7140.9|7139.1|207
1623690000000|2021-06-14 17:00:00|7141.8|7140|7140.5|7138.7|7142|7140.2|7140.4|7138.6|133
1623690300000|2021-06-14 17:05:00|7140.4|7138.6|7139.9|7138.1|7140.6|7138.8|7139.6|7137.8|150
1623690600000|2021-06-14 17:10:00|7140|7138.2|7141.7|7139.9|7142|7140.2|7139.9|7138.1|196
1623690900000|2021-06-14 17:15:00|7141.6|7139.8|7143|7141.2|7143.1|7141.3|7141|7139.2|159
1623691200000|2021-06-14 17:20:00|7142.9|7141.1|7140.8|7139|7143|7141.2|7140.7|7138.9|144
1623691500000|2021-06-14 17:25:00|7140.7|7138.9|7140.9|7139.1|7141|7139.2|7140.1|7138.3|124
1623691800000|2021-06-14 17:30:00|7141|7139.2|7140.7|7138.9|7141|7139.2|7140.1|7138.3|113
1623692100000|2021-06-14 17:35:00|7140.8|7139|7141.2|7139.4|7142|7140.2|7140.7|7138.9|134
1623692400000|2021-06-14 17:40:00|7141.1|7139.3|7142.7|7140.9|7142.9|7141.1|7141.1|7139.3|177
1623692700000|2021-06-14 17:45:00|7142.8|7141|7142.9|7141.1|7143.1|7141.3|7142.6|7140.8|99
1623693000000|2021-06-14 17:50:00|7142.8|7141|7142.9|7141.1|7143.1|7141.3|7142.4|7140.6|83
1623693300000|2021-06-14 17:55:00|7143|7141.2|7141.8|7140|7143.1|7141.3|7141.7|7139.9|144
1623693600000|2021-06-14 18:00:00|7141.7|7139.9|7140.2|7138.4|7142|7140.2|7139.6|7137.8|187
1623693900000|2021-06-14 18:05:00|7140.1|7138.3|7139.8|7138|7140.2|7138.4|7139.6|7137.8|150
1623694200000|2021-06-14 18:10:00|7139.9|7138.1|7139.4|7137.6|7140.9|7139.1|7139.2|7137.4|130
1623694500000|2021-06-14 18:15:00|7139.7|7137.9|7139.4|7137.6|7140|7138.2|7138.9|7137.1|130
1623694800000|2021-06-14 18:20:00|7139.3|7137.5|7138.3|7136.5|7139.8|7138|7138.2|7136.4|140
1623695100000|2021-06-14 18:25:00|7138.4|7136.6|7137.7|7135.9|7138.4|7136.6|7136.8|7135|187
1623695400000|2021-06-14 18:30:00|7137.8|7136|7140|7138.2|7140.5|7138.7|7137.6|7135.8|150
1623695700000|2021-06-14 18:35:00|7139.9|7138.1|7140|7138.2|7140.9|7139.1|7139.7|7137.9|108
1623696000000|2021-06-14 18:40:00|7140.1|7138.3|7140.8|7139|7141|7139.2|7139.7|7137.9|161
1623696300000|2021-06-14 18:45:00|7140.9|7139.1|7139.6|7137.8|7140.9|7139.1|7139.5|7137.7|128
1623696600000|2021-06-14 18:50:00|7139.7|7137.9|7139.5|7137.7|7140|7138.2|7139|7137.2|174
1623696900000|2021-06-14 18:55:00|7139.4|7137.6|7140.4|7136.4|7140.4|7138.1|7136.2|7134.4|312
1623697200000|2021-06-14 19:00:00|7140.5|7136.8|7140.3|7138.5|7146.4|7142.4|7138.5|7135.5|267
1623697500000|2021-06-14 19:05:00|7140.2|7138.4|7140.3|7138.5|7140.7|7138.6|7140|7137.6|114
1623697800000|2021-06-14 19:10:00|7140.2|7138.4|7139.1|7137.3|7140.4|7138.6|7139.1|7137.1|139
1623698100000|2021-06-14 19:15:00|7139.2|7137.4|7139.2|7137.4|7140.2|7138|7139|7137.1|119
1623698400000|2021-06-14 19:20:00|7139.1|7137.3|7140.2|7138.4|7140.4|7138.6|7139|7136.6|81
1623698700000|2021-06-14 19:25:00|7140.1|7138.3|7140.3|7138.5|7140.4|7138.6|7140|7138.2|78
1623699000000|2021-06-14 19:30:00|7140.2|7138.4|7140.2|7138.4|7140.4|7138.6|7140.2|7138.4|71
1623699300000|2021-06-14 19:35:00|7140.3|7138.5|7139.3|7137.5|7140.6|7138.5|7139.2|7136.8|97
1623699600000|2021-06-14 19:40:00|7139.2|7137.4|7140.3|7138.5|7141.8|7139.5|7139.2|7137.4|90
1623699900000|2021-06-14 19:45:00|7140.4|7138.6|7143.2|7141.4|7143.9|7141.6|7140.2|7138.4|125
1623700200000|2021-06-14 19:50:00|7142.7|7140.9|7144.2|7142.4|7144.7|7142.5|7142.5|7140.4|130
1623700500000|2021-06-14 19:55:00|7144.3|7142.5|7145.2|7143.4|7145.8|7143.5|7143.9|7142.1|151
1623700800000|2021-06-14 20:00:00|7145.1|7143.3|7144.1|7142.3|7145.3|7143.4|7142.9|7140.5|191
1623701100000|2021-06-14 20:05:00|7144|7142.2|7143.9|7142.1|7144.4|7142.4|7142.8|7140.5|175
1623701400000|2021-06-14 20:10:00|7144.1|7142.3|7144|7142.2|7144.3|7142.5|7143.9|7142.1|98
1623701700000|2021-06-14 20:15:00|7143.9|7142.1|7144.1|7142.3|7144.2|7142.4|7143.5|7141.7|74
1623702000000|2021-06-14 20:20:00|7144.2|7142.4|7144.1|7142.3|7144.2|7142.4|7143.8|7142|46
1623702300000|2021-06-14 20:25:00|7144|7142.2|7144.1|7142.3|7144.3|7142.5|7144|7142.2|51
1623702600000|2021-06-14 20:30:00|7144|7142.2|7142.9|7141.1|7144.2|7142.3|7142.9|7141.1|59
1623702900000|2021-06-14 20:35:00|7143|7141.2|7143.2|7141.4|7143.4|7141.6|7142.9|7141.1|56
1623703200000|2021-06-14 20:40:00|7143.3|7141.5|7142.9|7141.1|7143.5|7141.7|7142.1|7140.3|67
1623703500000|2021-06-14 20:45:00|7143.5|7140.5|7142.9|7139.9|7144|7141.8|7142.6|7139.6|124
1623703800000|2021-06-14 20:50:00|7142.8|7139.8|7143.4|7140.4|7143.4|7140.6|7142.1|7139.7|84
1623704100000|2021-06-14 20:55:00|7143.3|7140.3|7143.7|7139.7|7144.8|7141.1|7141.6|7138.7|191
1623704400000|2021-06-14 21:00:00|7145.1|7141.1|7144.7|7140.7|7147.4|7143.4|7144.4|7140.4|27
1623704700000|2021-06-14 21:05:00|7144.6|7140.6|7144.4|7140.4|7145.1|7141.5|7144.2|7140.2|90
1623705000000|2021-06-14 21:10:00|7144.3|7140.3|7144.4|7140.4|7145.1|7141.3|7143.9|7140.2|90
1623705300000|2021-06-14 21:15:00|7143.9|7140.9|7144.4|7140.4|7144.8|7140.9|7143.9|7140.1|60
1623705600000|2021-06-14 21:20:00|7144.5|7140.5|7145|7141.5|7145.7|7141.9|7143.3|7139.8|114
1623705900000|2021-06-14 21:25:00|7144.7|7141.7|7144.7|7141.3|7145.7|7142.2|7144.2|7140.8|96
1623706200000|2021-06-14 21:30:00|7144.8|7141.2|7144.9|7141.9|7145.5|7142.4|7144.2|7141.2|172
1623706500000|2021-06-14 21:35:00|7144.8|7141.8|7145|7141.5|7145.7|7141.9|7144.2|7140.8|134
1623706800000|2021-06-14 21:40:00|7145.1|7141.4|7145.1|7142|7145.5|7142.2|7144.6|7141.2|231
1623707100000|2021-06-14 21:45:00|7144.9|7141.9|7145.4|7142.4|7145.7|7142.7|7144.8|7141.4|129
1623707400000|2021-06-14 21:50:00|7145.5|7142.5|7148.6|7144.6|7149.6|7145.6|7145.1|7141.8|262
1623707700000|2021-06-14 21:55:00|7148.8|7144.8|7146.8|7142.8|7149.6|7145.6|7145.3|7142|167
1623708000000|2021-06-14 22:00:00|7146.3|7142.3|7144.6|7141.6|7147|7143.9|7144.2|7141.2|273
1623708300000|2021-06-14 22:05:00|7144.5|7141.5|7146.2|7143.2|7146.2|7143.2|7144.5|7141.5|197
1623708600000|2021-06-14 22:10:00|7146.1|7143.1|7145.5|7142.5|7146.3|7143.3|7145.3|7142.3|112
1623708900000|2021-06-14 22:15:00|7145.4|7142.4|7144.4|7141.4|7145.5|7142.5|7144.3|7141.3|120
1623709200000|2021-06-14 22:20:00|7144.3|7141.3|7145|7142|7145.2|7142.2|7144|7141|86
1623709500000|2021-06-14 22:25:00|7144.9|7141.9|7145.5|7142.5|7145.7|7142.7|7144.4|7141.4|86
1623709800000|2021-06-14 22:30:00|7145.6|7142.6|7145.6|7142.6|7146.4|7143.4|7144.7|7142.3|84
1623710100000|2021-06-14 22:35:00|7145.7|7142.7|7144.4|7141.4|7145.8|7142.8|7144.2|7141.2|117
1623710400000|2021-06-14 22:40:00|7144.5|7141.5|7144.5|7141.5|7144.7|7141.7|7143.5|7140.8|139
1623710700000|2021-06-14 22:45:00|7144.6|7141.6|7145.5|7142.5|7145.9|7142.9|7144.1|7141.1|89
1623711000000|2021-06-14 22:50:00|7145.4|7142.4|7144.9|7141.9|7145.6|7142.6|7144.7|7141.7|101
1623711300000|2021-06-14 22:55:00|7145|7142|7146.1|7143.1|7146.3|7143.3|7145|7142|168
1623711600000|2021-06-14 23:00:00|7146.2|7143.2|7145.5|7143.7|7147.6|7145.1|7144.9|7142.5|409
1623711900000|2021-06-14 23:05:00|7145.4|7143.6|7145.7|7143.9|7146.5|7144.2|7144.6|7142.4|206
1623712200000|2021-06-14 23:10:00|7145.8|7144|7145.5|7143.7|7146.8|7145|7144.8|7142.8|326
1623712500000|2021-06-14 23:15:00|7145.7|7143.9|7147|7145.2|7148|7146|7145.3|7143.5|175
1623712800000|2021-06-14 23:20:00|7146.9|7145.1|7147.8|7144.8|7148.2|7145.9|7146.8|7144.4|99
1623713100000|2021-06-14 23:25:00|7147.9|7144.9|7148.2|7145.2|7148.3|7145.3|7146.1|7143.9|147
1623713400000|2021-06-14 23:30:00|7148.1|7145.1|7147.9|7144.9|7148.3|7145.3|7147.7|7144.7|86
1623713700000|2021-06-14 23:35:00|7148|7145|7149.3|7146.3|7149.8|7147.5|7147.5|7144.9|139
1623714000000|2021-06-14 23:40:00|7149.2|7146.2|7148.5|7145.5|7149.5|7146.5|7147.8|7145.4|92
1623714300000|2021-06-14 23:45:00|7148.4|7145.4|7146|7144.2|7148.6|7146.2|7145.8|7143.4|111
1623714600000|2021-06-14 23:50:00|7145.9|7144.1|7146.5|7144.7|7147.5|7145.3|7144.5|7142.5|167
1623714900000|2021-06-14 23:55:00|7146.4|7144.6|7143.9|7142.1|7146.4|7144.6|7143.8|7141.9|183
1623715200000|2021-06-15 00:00:00|7144|7142.2|7142.2|7140.4|7146|7143.9|7141.8|7140|308
1623715500000|2021-06-15 00:05:00|7142.1|7140.3|7145.5|7143.7|7146|7144.2|7142.1|7140.3|285
1623715800000|2021-06-15 00:10:00|7145.2|7143.4|7146|7144.2|7147.1|7145.3|7145|7143.2|196
1623716100000|2021-06-15 00:15:00|7146.1|7144.3|7148.7|7146.9|7149.7|7147.5|7146|7144.2|244
1623716400000|2021-06-15 00:20:00|7148.8|7147|7148.8|7147|7150.1|7148.3|7147.9|7146.1|220
1623716700000|2021-06-15 00:25:00|7148.9|7147.1|7149.4|7147.6|7150.2|7148.4|7148.7|7146.5|181
1623717000000|2021-06-15 00:30:00|7149.5|7147.7|7150.9|7149.1|7151.4|7149.6|7149|7147.2|196
1623717300000|2021-06-15 00:35:00|7151|7149.2|7150.3|7148.5|7151.8|7150|7150.3|7148.5|214
1623717600000|2021-06-15 00:40:00|7150.4|7148.6|7149.5|7147.7|7151.6|7149.8|7149.2|7147.4|238
1623717900000|2021-06-15 00:45:00|7149.4|7147.6|7147.6|7145.8|7150.1|7148.3|7147.5|7145.7|292
1623718200000|2021-06-15 00:50:00|7147.2|7145.4|7142.5|7139.5|7147.2|7145.4|7140.8|7137.9|436
1623718500000|2021-06-15 00:55:00|7142.6|7139.6|7142.7|7140.9|7144.1|7141.7|7140.5|7138.2|352
1623718800000|2021-06-15 01:00:00|7142.8|7141|7144.9|7143.1|7145.1|7143.3|7141.8|7140|452
1623719100000|2021-06-15 01:05:00|7144.8|7143|7143.7|7141.9|7145.2|7143.4|7142|7140.2|337
1623719400000|2021-06-15 01:10:00|7144|7142.2|7141.3|7139.5|7144.6|7142.8|7140.6|7138.3|316
1623719700000|2021-06-15 01:15:00|7141.4|7139.6|7144.7|7142.9|7144.9|7143.1|7140.8|7138.8|328
1623720000000|2021-06-15 01:20:00|7144.8|7143|7142.9|7141.1|7145|7143.2|7142.4|7140.6|298
1623720300000|2021-06-15 01:25:00|7142.8|7141|7146.2|7143.2|7146.6|7144.1|7142.8|7141|286
1623720600000|2021-06-15 01:30:00|7146.1|7143.1|7140.3|7138.5|7146.5|7143.9|7140.2|7138.1|367
1623720900000|2021-06-15 01:35:00|7140.2|7138.4|7137.3|7135.5|7140.9|7139.1|7137|7135.2|384
1623721200000|2021-06-15 01:40:00|7137.2|7135.4|7136.2|7134.4|7137.6|7135.8|7135.7|7133.9|270
1623721500000|2021-06-15 01:45:00|7135.8|7134|7132.6|7130.8|7135.8|7134|7132|7130.2|430
1623721800000|2021-06-15 01:50:00|7132.7|7130.9|7134.8|7133|7135.2|7133.4|7131.9|7130.1|363
1623722100000|2021-06-15 01:55:00|7134.7|7132.9|7135.3|7133.5|7138.1|7136.3|7133.8|7132|359
1623722400000|2021-06-15 02:00:00|7135.2|7133.4|7135.8|7134|7136.8|7135|7134.6|7132.8|280
1623722700000|2021-06-15 02:05:00|7135.9|7134.1|7136|7134.2|7137.5|7135.7|7134.6|7132.8|294
1623723000000|2021-06-15 02:10:00|7135.9|7134.1|7136.9|7135.1|7137|7135.2|7135.6|7133.8|270
1623723300000|2021-06-15 02:15:00|7137|7135.2|7136.3|7134.5|7137.5|7135.3|7135.2|7133.4|255
1623723600000|2021-06-15 02:20:00|7136.4|7134.6|7137.9|7136.1|7138.4|7136.6|7135.2|7133.4|326
1623723900000|2021-06-15 02:25:00|7137.6|7135.8|7138.9|7137.1|7139.1|7137.3|7137.4|7135.6|277
1623724200000|2021-06-15 02:30:00|7138.7|7136.9|7140.5|7138.7|7140.6|7138.8|7138|7136.2|329
1623724500000|2021-06-15 02:35:00|7140.4|7138.6|7144|7142.2|7144.6|7142.8|7140.4|7138.6|241
1623724800000|2021-06-15 02:40:00|7143.9|7142.1|7144.1|7142.3|7144.4|7142.6|7143.7|7141.9|155
1623725100000|2021-06-15 02:45:00|7144.8|7143|7144.8|7143|7145.3|7143.5|7143.7|7141.9|236
1623725400000|2021-06-15 02:50:00|7144.7|7142.9|7143.3|7141.5|7144.8|7143|7142.2|7140.4|265
1623725700000|2021-06-15 02:55:00|7143.2|7141.4|7142.9|7141.1|7144.2|7142.4|7142.2|7139.8|329
1623726000000|2021-06-15 03:00:00|7142.8|7141|7142.8|7141|7143.2|7141.4|7141.4|7139.6|240
1623726300000|2021-06-15 03:05:00|7142.7|7140.9|7141.6|7139.8|7142.7|7140.9|7141.5|7139.7|238
1623726600000|2021-06-15 03:10:00|7141.9|7140.1|7140.9|7139.1|7142|7140.2|7139.8|7138|232
1623726900000|2021-06-15 03:15:00|7140.8|7139|7141.9|7140.1|7142.1|7140.3|7140|7138.2|201
1623727200000|2021-06-15 03:20:00|7142|7140.2|7141.9|7140.1|7142.2|7140.4|7140.7|7138.9|183
1623727500000|2021-06-15 03:25:00|7141.8|7140|7143|7141.2|7143.5|7141.7|7141.8|7140|141
1623727800000|2021-06-15 03:30:00|7142.9|7141.1|7144.6|7142.8|7144.7|7142.9|7142.8|7141|209
1623728100000|2021-06-15 03:35:00|7144.5|7142.7|7145|7143.2|7145.2|7143.4|7143.6|7141.8|184
1623728400000|2021-06-15 03:40:00|7144.9|7143.1|7146|7144.2|7147|7145.2|7144.7|7142.9|168
1623728700000|2021-06-15 03:45:00|7145.9|7144.1|7152.7|7149.7|7152.7|7150.1|7145.8|7144|213
1623729000000|2021-06-15 03:50:00|7152|7150.2|7150.4|7148.6|7152.7|7150.3|7150.3|7148.3|159
1623729300000|2021-06-15 03:55:00|7150.3|7148.5|7151.7|7149.9|7152.2|7150.4|7149.9|7148.1|246
1623729600000|2021-06-15 04:00:00|7151.8|7150|7156.2|7154.4|7156.8|7155|7151.8|7150|256
1623729900000|2021-06-15 04:05:00|7156.3|7154.5|7156.9|7155.1|7158|7155.9|7155.7|7153.9|229
1623730200000|2021-06-15 04:10:00|7157|7155.2|7156|7154.2|7158|7155.9|7155.6|7153.2|231
1623730500000|2021-06-15 04:15:00|7156.1|7154.3|7153.2|7151.4|7156.8|7155|7152.5|7150.7|315
1623730800000|2021-06-15 04:20:00|7153.3|7151.5|7154.8|7153|7155.1|7153.3|7153|7151.2|190
1623731100000|2021-06-15 04:25:00|7154.7|7152.9|7154.7|7152.9|7154.9|7153.1|7153.6|7151.8|137
1623731400000|2021-06-15 04:30:00|7154.8|7153|7154.1|7152.3|7154.8|7153|7153.5|7151.7|156
1623731700000|2021-06-15 04:35:00|7154|7152.2|7152.8|7151|7154.7|7152.9|7152.5|7150.7|258
1623732000000|2021-06-15 04:40:00|7152.7|7150.9|7154.8|7153|7155.4|7153.6|7152.6|7150.8|222
1623732300000|2021-06-15 04:45:00|7154.9|7153.1|7154.7|7152.9|7155.7|7153.9|7154.6|7152.8|164
1623732600000|2021-06-15 04:50:00|7154.8|7153|7153.8|7152|7155.1|7153.3|7153|7151.2|191
1623732900000|2021-06-15 04:55:00|7153.7|7151.9|7153.8|7152|7154.8|7153|7153.5|7151.7|143
1623733200000|2021-06-15 05:00:00|7153.7|7151.9|7155.3|7153.5|7157.6|7155.3|7152.7|7150.9|217
1623733500000|2021-06-15 05:05:00|7155.2|7153.4|7154.3|7152.5|7155.8|7153.8|7153.6|7151.8|241
1623733800000|2021-06-15 05:10:00|7154.2|7152.4|7155.2|7153.4|7156|7154.2|7153.9|7152.1|237
1623734100000|2021-06-15 05:15:00|7155.1|7153.3|7156.7|7154.9|7157.1|7155.3|7155.1|7153.3|136
1623734400000|2021-06-15 05:20:00|7156.6|7154.8|7157.1|7155.3|7157.1|7155.3|7156.3|7154.5|159
1623734700000|2021-06-15 05:25:00|7157|7155.2|7157.6|7155.8|7157.8|7156|7156.2|7154.4|153
1623735000000|2021-06-15 05:30:00|7157.7|7155.9|7157.2|7155.4|7159.2|7157.4|7156.8|7155|352
1623735300000|2021-06-15 05:35:00|7157.1|7155.3|7157.1|7155.3|7158.5|7156.7|7156.2|7154.4|231
1623735600000|2021-06-15 05:40:00|7157|7155.2|7156.9|7155.1|7157.7|7155.9|7156|7154.2|234
1623735900000|2021-06-15 05:45:00|7157|7155.2|7156.7|7154.9|7157.2|7155.4|7156.5|7154.7|183
1623736200000|2021-06-15 05:50:00|7156.8|7155|7158.7|7156.9|7159.1|7157.3|7156.6|7154.8|250
1623736500000|2021-06-15 05:55:00|7158.8|7157|7160.4|7157.4|7160.5|7157.9|7158.6|7156.8|192
1623736800000|2021-06-15 06:00:00|7161.1|7158.1|7159.7|7157.9|7161.3|7158.8|7157.8|7156|285
1623737100000|2021-06-15 06:05:00|7159.8|7158|7159.8|7158|7160.1|7158.3|7158.3|7156.5|238
1623737400000|2021-06-15 06:10:00|7159.9|7158.1|7157.9|7156.1|7159.9|7158.1|7156.7|7154.9|251
1623737700000|2021-06-15 06:15:00|7158|7156.2|7156.7|7154.9|7161.5|7159.7|7156.4|7154.6|304
1623738000000|2021-06-15 06:20:00|7156.6|7154.8|7156.2|7154.4|7157.6|7155.2|7154.4|7152|328
1623738300000|2021-06-15 06:25:00|7156.1|7154.3|7161.5|7158.5|7162|7159.1|7156|7154.1|350
1623738600000|2021-06-15 06:30:00|7161.7|7158.7|7155.8|7154|7162|7159.6|7155.6|7153.8|355
1623738900000|2021-06-15 06:35:00|7155.9|7154.1|7155.8|7154|7157.5|7155.7|7154.1|7152.3|263
1623739200000|2021-06-15 06:40:00|7155.9|7154.1|7156|7154.2|7156.8|7155|7153.7|7151.9|252
1623739500000|2021-06-15 06:45:00|7155.9|7154.1|7156.5|7154.7|7156.6|7154.8|7152.9|7150.5|326
1623739800000|2021-06-15 06:50:00|7156.4|7154.6|7152.5|7150.7|7156.5|7154.7|7152.5|7150.5|280
1623740100000|2021-06-15 06:55:00|7152.6|7150.8|7151.1|7149.3|7153.6|7151.5|7150|7148.2|326
1623740400000|2021-06-15 07:00:00|7151.8|7148.8|7152.8|7151|7154.1|7152.2|7150.7|7148.3|405
1623740700000|2021-06-15 07:05:00|7152.7|7150.9|7152.6|7150.8|7154.9|7153.1|7151.1|7148.8|367
1623741000000|2021-06-15 07:10:00|7152.4|7150.6|7152.8|7151|7153.6|7151.1|7151|7149.2|311
1623741300000|2021-06-15 07:15:00|7152.7|7150.9|7152.1|7150.3|7153|7151.2|7149.9|7148.1|363
1623741600000|2021-06-15 07:20:00|7152|7150.2|7151.7|7149.9|7152.9|7151.1|7150.9|7148.7|291
1623741900000|2021-06-15 07:25:00|7151.8|7150|7150.6|7148.8|7153.6|7151.6|7149.9|7148.1|302
1623742200000|2021-06-15 07:30:00|7150.7|7148.9|7149.5|7147.7|7152.2|7150.4|7149.4|7147.6|305
1623742500000|2021-06-15 07:35:00|7149.7|7147.9|7151.5|7149.7|7151.7|7149.9|7148.5|7146.7|275
1623742800000|2021-06-15 07:40:00|7151.4|7149.6|7153.2|7151.4|7153.8|7152|7150|7148.2|269
1623743100000|2021-06-15 07:45:00|7153.3|7151.5|7153.6|7150.6|7154.1|7152.3|7151.3|7149.5|265
1623743400000|2021-06-15 07:50:00|7153|7151.2|7149.7|7147.9|7153.7|7151.6|7149.3|7147.5|322
1623743700000|2021-06-15 07:55:00|7149.8|7148|7149.9|7148.1|7153|7151.2|7149.6|7147.6|307
1623744000000|2021-06-15 08:00:00|7150.7|7148.9|7150.7|7148.9|7151.9|7150.1|7148.4|7146.6|295
1623744300000|2021-06-15 08:05:00|7150.8|7149|7149.8|7148|7150.9|7149.1|7148.2|7146.4|235
1623744600000|2021-06-15 08:10:00|7149.7|7147.9|7144.9|7143.1|7149.8|7148|7144.8|7142.6|318
1623744900000|2021-06-15 08:15:00|7145|7143.2|7140.2|7138.4|7145|7143.2|7139.9|7138.1|374
1623745200000|2021-06-15 08:20:00|7140.1|7138.3|7143.4|7141.6|7143.6|7141.7|7140.1|7137.7|296
1623745500000|2021-06-15 08:25:00|7143.2|7141.4|7143.9|7142.1|7145.4|7143.2|7143|7140.7|286
1623745800000|2021-06-15 08:30:00|7143.8|7142|7142.6|7140.8|7145.8|7143.8|7142.5|7140.7|290
1623746100000|2021-06-15 08:35:00|7142.2|7140.4|7142.7|7140.9|7144.5|7142.7|7141.9|7140.1|295
1623746400000|2021-06-15 08:40:00|7142.6|7140.8|7142.1|7140.3|7143.9|7142.1|7142.1|7140.3|247
1623746700000|2021-06-15 08:45:00|7142|7140.2|7141.5|7139.7|7142.2|7140.4|7139.3|7137.5|253
1623747000000|2021-06-15 08:50:00|7141.4|7139.6|7138|7136.2|7141.8|7139.9|7136.9|7135.1|262
1623747300000|2021-06-15 08:55:00|7138.1|7136.3|7139.3|7137.5|7141.2|7139.4|7137.8|7136|273
1623747600000|2021-06-15 09:00:00|7139.2|7137.4|7134.9|7133.1|7139.3|7137.5|7134.1|7132.3|355
1623747900000|2021-06-15 09:05:00|7135|7133.2|7134.5|7132.7|7135.7|7133.8|7132.7|7130.9|349
1623748200000|2021-06-15 09:10:00|7134.1|7132.3|7133.7|7131.9|7136.1|7134.3|7133.4|7131.6|276
1623748500000|2021-06-15 09:15:00|7133.9|7132.1|7135.6|7133.8|7136|7134.2|7133.8|7132|242
1623748800000|2021-06-15 09:20:00|7135.7|7133.9|7138|7136.2|7138|7136.2|7135.4|7133.6|184
1623749100000|2021-06-15 09:25:00|7138.1|7136.3|7136.7|7134.9|7139.4|7137.1|7136.6|7134.4|276
1623749400000|2021-06-15 09:30:00|7136.6|7134.8|7135.8|7134|7137.9|7135.7|7135.4|7133.6|263
1623749700000|2021-06-15 09:35:00|7135.9|7134.1|7133.5|7131.7|7135.9|7134.1|7132.3|7130.5|232
1623750000000|2021-06-15 09:40:00|7133.6|7131.8|7134.7|7132.9|7135.7|7133.9|7133.5|7131.1|211
1623750300000|2021-06-15 09:45:00|7134.8|7133|7131.7|7129.9|7134.9|7133.1|7129.7|7127.5|299
1623750600000|2021-06-15 09:50:00|7131.6|7129.8|7133.1|7131.3|7134.1|7131.8|7130|7128.2|246
1623750900000|2021-06-15 09:55:00|7133.2|7131.4|7133.5|7130.5|7135.9|7133.7|7131.7|7129.2|300
1623751200000|2021-06-15 10:00:00|7132.5|7130.7|7131.9|7130.1|7134|7131.8|7131.9|7130|202
1623751500000|2021-06-15 10:05:00|7132|7130.2|7134.2|7132.4|7134.5|7132.7|7131.6|7129.8|233
1623751800000|2021-06-15 10:10:00|7134.1|7132.3|7132.2|7130.4|7134.9|7133.1|7132.1|7130.3|322
1623752100000|2021-06-15 10:15:00|7132.4|7130.6|7132.7|7130.9|7134.8|7133|7132.4|7130.4|237
1623752400000|2021-06-15 10:20:00|7132.8|7131|7131.5|7129.7|7133.4|7131.1|7131|7129.2|225
1623752700000|2021-06-15 10:25:00|7131.4|7129.6|7132.7|7130.9|7133.7|7131.5|7131.1|7129.3|287
1623753000000|2021-06-15 10:30:00|7132.6|7130.8|7133.4|7130.4|7133.6|7131.8|7131.3|7128.9|258
1623753300000|2021-06-15 10:35:00|7133.3|7130.3|7134.9|7133.1|7135.1|7133.3|7132.2|7130.3|301
1623753600000|2021-06-15 10:40:00|7134.8|7133|7134.8|7133|7136.4|7134.6|7134.3|7131.9|272
1623753900000|2021-06-15 10:45:00|7134.7|7132.9|7131.6|7129.8|7134.7|7132.9|7131.3|7129.3|243
1623754200000|2021-06-15 10:50:00|7131.5|7129.7|7130.4|7128.6|7133.3|7131.5|7130|7128.2|251
1623754500000|2021-06-15 10:55:00|7130.6|7128.8|7133|7131.2|7133|7131.2|7127.2|7125.4|299
1623754800000|2021-06-15 11:00:00|7132.9|7131.1|7132.9|7131.1|7134|7132.2|7132.1|7130.3|296
1623755100000|2021-06-15 11:05:00|7132.8|7131|7135.4|7133.6|7135.5|7133.7|7132.4|7130.6|232
1623755400000|2021-06-15 11:10:00|7135.3|7133.5|7134.7|7132.9|7136.5|7134.7|7133.8|7132|326
1623755700000|2021-06-15 11:15:00|7134.8|7133|7132.9|7131.1|7136|7134.2|7132.3|7130.5|240
1623756000000|2021-06-15 11:20:00|7133|7131.2|7127.5|7125.7|7133.1|7131.2|7126.6|7124.4|381
1623756300000|2021-06-15 11:25:00|7127.6|7125.8|7125.2|7123.4|7128.6|7126.8|7124.9|7123.1|353
1623756600000|2021-06-15 11:30:00|7125.1|7123.3|7125.4|7123.6|7126.4|7124.6|7124.2|7122.4|341
1623756900000|2021-06-15 11:35:00|7125.2|7123.4|7125.9|7124.1|7126.6|7124.8|7124.8|7123|251
1623757200000|2021-06-15 11:40:00|7126.4|7124.6|7127.9|7126.1|7129.3|7127.5|7125.7|7123.9|284
1623757500000|2021-06-15 11:45:00|7127.8|7126|7125.5|7123.7|7128.7|7126.9|7124.8|7123|308
1623757800000|2021-06-15 11:50:00|7125.6|7123.8|7126.9|7125.1|7127.1|7125.3|7124.9|7123.1|291
1623758100000|2021-06-15 11:55:00|7127.1|7125.3|7127.1|7124.1|7127.9|7125.5|7124.3|7122.5|293
1623758400000|2021-06-15 12:00:00|7126.5|7124.7|7127.4|7125.6|7127.4|7125.6|7125|7123.2|357
1623758700000|2021-06-15 12:05:00|7127.3|7125.5|7129.5|7127.7|7130|7128.2|7126.5|7124.7|236
1623759000000|2021-06-15 12:10:00|7129.4|7127.6|7128.6|7126.8|7129.6|7127.8|7128|7126.1|228
1623759300000|2021-06-15 12:15:00|7128.2|7126.4|7130.9|7129.1|7131.9|7130.1|7128.2|7126.4|281
1623759600000|2021-06-15 12:20:00|7130.8|7129|7134|7132.2|7134.5|7132.3|7130|7128.2|305
1623759900000|2021-06-15 12:25:00|7133.9|7132.1|7133.6|7129.6|7135.6|7133.3|7132.4|7128.4|280
1623760200000|2021-06-15 12:30:00|7133.4|7129.4|7129.7|7127.9|7135.5|7133.1|7124.9|7123.1|513
1623760500000|2021-06-15 12:35:00|7129.8|7128|7126.7|7124.9|7132|7130.2|7124.6|7122.8|461
1623760800000|2021-06-15 12:40:00|7126.8|7125|7126.3|7124.5|7128.1|7126.3|7124.8|7123|397
1623761100000|2021-06-15 12:45:00|7126.4|7124.6|7130.8|7129|7130.8|7129|7123.5|7121.7|398
1623761400000|2021-06-15 12:50:00|7131|7129.2|7128.8|7127|7131.7|7129.4|7127.6|7125.8|369
1623761700000|2021-06-15 12:55:00|7128.9|7127.1|7126.7|7124.9|7129|7127.2|7123.8|7122|384
1623762000000|2021-06-15 13:00:00|7126.8|7125|7125.8|7124|7128.6|7126.8|7124|7122.2|417
1623762300000|2021-06-15 13:05:00|7125.9|7124.1|7123.4|7121.6|7129.1|7127.3|7122.9|7121.1|442
1623762600000|2021-06-15 13:10:00|7123.3|7121.5|7126.4|7122.7|7126.9|7123.9|7123.3|7121.5|369
1623762900000|2021-06-15 13:15:00|7126.3|7123.7|7129.8|7128|7130.9|7129.1|7124.7|7122.4|354
1623763200000|2021-06-15 13:20:00|7129.9|7128.1|7132|7130.2|7134.6|7132.4|7128.6|7126.8|368
1623763500000|2021-06-15 13:25:00|7131.9|7130.1|7130.2|7128.4|7133.7|7131.9|7129.9|7128.1|342
1623763800000|2021-06-15 13:30:00|7130.3|7128.5|7125.7|7123.9|7130.5|7128.7|7125|7123.2|375
1623764100000|2021-06-15 13:35:00|7125.6|7123.8|7128|7126.2|7128.2|7126.4|7124.6|7122.8|374
1623764400000|2021-06-15 13:40:00|7128.1|7126.3|7128|7126.2|7128.8|7127|7126.8|7124.4|316
1623764700000|2021-06-15 13:45:00|7127.9|7126.1|7129.5|7127.7|7129.8|7128|7125|7123.2|313
1623765000000|2021-06-15 13:50:00|7129.1|7127.3|7131.6|7129.8|7133.8|7132|7128.9|7127.1|403
1623765300000|2021-06-15 13:55:00|7131.4|7129.6|7131|7129.2|7132.8|7131|7128.7|7126.9|420
1623765600000|2021-06-15 14:00:00|7131.7|7128.7|7130.7|7128.9|7133.6|7131.3|7129.1|7127.3|432
1623765900000|2021-06-15 14:05:00|7130.8|7129|7126.4|7124.6|7131.6|7129.8|7126.1|7124.3|436
1623766200000|2021-06-15 14:10:00|7126.5|7124.7|7124.9|7123.1|7127.7|7125.9|7123.7|7121.9|423
1623766500000|2021-06-15 14:15:00|7124.8|7123|7123.2|7121.4|7125.7|7123.9|7122.9|7121.1|415
1623766800000|2021-06-15 14:20:00|7123.3|7121.5|7121.5|7119.7|7126.8|7125|7120.9|7119.1|455
1623767100000|2021-06-15 14:25:00|7121.6|7119.8|7119.8|7118|7122.5|7120.7|7119.8|7118|335
1623767400000|2021-06-15 14:30:00|7119.9|7118.1|7117.5|7115.7|7120.7|7118.9|7115.1|7113.3|348
1623767700000|2021-06-15 14:35:00|7117.6|7115.8|7116.4|7114.6|7118.6|7116.8|7115.4|7113.6|356
1623768000000|2021-06-15 14:40:00|7116.3|7114.5|7106.9|7105.1|7116.7|7114.9|7105.9|7104.1|504
1623768300000|2021-06-15 14:45:00|7107|7105.2|7112.9|7111.1|7113.4|7111.6|7106.1|7104.3|447
1623768600000|2021-06-15 14:50:00|7112.7|7110.9|7112.7|7110.9|7113.2|7111.4|7110.1|7108.3|372
1623768900000|2021-06-15 14:55:00|7112.8|7111|7115.6|7113.8|7118|7116.2|7112.5|7110.5|463
1623769200000|2021-06-15 15:00:00|7115.7|7113.9|7113.6|7111.8|7115.8|7114|7112.3|7110.5|385
1623769500000|2021-06-15 15:05:00|7114|7112.2|7117.1|7115.3|7118.2|7116.4|7114|7112.2|285
1623769800000|2021-06-15 15:10:00|7117.2|7115.4|7118|7116.2|7119|7117.2|7116.5|7114.7|239
1623770100000|2021-06-15 15:15:00|7118.1|7116.3|7123.3|7121.5|7123.3|7121.5|7118.1|7116.3|276
1623770400000|2021-06-15 15:20:00|7123.4|7121.6|7122.1|7120.3|7123.7|7121.9|7121.2|7119.4|237
1623770700000|2021-06-15 15:25:00|7122.2|7120.4|7121.6|7119.8|7123.1|7121.3|7119.9|7118.1|216
1623771000000|2021-06-15 15:30:00|7121.5|7119.7|7119.8|7118|7121.6|7119.8|7119.8|7118|334
1623771300000|2021-06-15 15:35:00|7119.9|7118.1|7116.9|7115.1|7119.9|7118.1|7116.1|7114.3|254
1623771600000|2021-06-15 15:40:00|7117|7115.2|7117.2|7115.4|7118.2|7116.4|7116|7114.2|215
1623771900000|2021-06-15 15:45:00|7117|7115.2|7115|7113.2|7117.6|7115.8|7114.9|7113.1|216
1623772200000|2021-06-15 15:50:00|7115.1|7113.3|7111.8|7110|7115.1|7113.3|7111.2|7109.4|248
1623772500000|2021-06-15 15:55:00|7111.7|7109.9|7110.5|7108.7|7112.8|7111|7110.3|7108.5|354
1623772800000|2021-06-15 16:00:00|7110.6|7108.8|7109.8|7108|7111.8|7110|7109.3|7107.5|363
1623773100000|2021-06-15 16:05:00|7109.9|7108.1|7110|7108.2|7110.1|7108.3|7108.4|7106.6|255
1623773400000|2021-06-15 16:10:00|7109.9|7108.1|7112|7110.2|7113.2|7111.4|7109.8|7108|238
1623773700000|2021-06-15 16:15:00|7112.1|7110.3|7114|7112.2|7114.6|7112.8|7110.7|7108.9|277
1623774000000|2021-06-15 16:20:00|7114.1|7112.3|7116|7114.2|7116.9|7115.1|7113.9|7112.1|291
1623774300000|2021-06-15 16:25:00|7116.1|7114.3|7117.8|7116|7118|7116.2|7115.7|7113.9|282
1623774600000|2021-06-15 16:30:00|7117.7|7115.9|7118.8|7117|7119.2|7117.4|7117.3|7115.5|256
1623774900000|2021-06-15 16:35:00|7118.7|7116.9|7120|7118.2|7120.1|7118.3|7117.4|7115.6|214
1623775200000|2021-06-15 16:40:00|7119.9|7118.1|7120|7118.2|7121|7119.2|7119.1|7117.3|221
1623775500000|2021-06-15 16:45:00|7120.1|7118.3|7120.3|7118.5|7120.8|7119|7118.9|7117.1|257
1623775800000|2021-06-15 16:50:00|7120.2|7118.4|7118.9|7117.1|7120.7|7118.9|7118.9|7117.1|249
1623776100000|2021-06-15 16:55:00|7119|7117.2|7119.4|7117.6|7119.7|7117.9|7118.7|7116.9|216
1623776400000|2021-06-15 17:00:00|7119.3|7117.5|7120.8|7119|7121.1|7119.3|7118|7116.2|374
1623776700000|2021-06-15 17:05:00|7120.7|7118.9|7117.3|7115.5|7121|7119.2|7117.2|7115.4|306
1623777000000|2021-06-15 17:10:00|7117.4|7115.6|7118.9|7117.1|7119.3|7117.5|7116.7|7114.9|309
1623777300000|2021-06-15 17:15:00|7119|7117.2|7119.2|7117.4|7119.9|7118.1|7117.6|7115.8|323
1623777600000|2021-06-15 17:20:00|7119.1|7117.3|7121.5|7119.7|7122|7120.2|7118.9|7117.1|283
1623777900000|2021-06-15 17:25:00|7121.4|7119.6|7121|7119.2|7121.8|7120|7120.4|7118.6|241
1623778200000|2021-06-15 17:30:00|7120.8|7119|7119.9|7118.1|7121.2|7119.4|7119.6|7117.8|281
1623778500000|2021-06-15 17:35:00|7119.8|7118|7119.9|7118.1|7120.2|7118.4|7118.9|7117.1|239
1623778800000|2021-06-15 17:40:00|7119.8|7118|7118|7116.2|7120.1|7118.3|7117.9|7116.1|280
1623779100000|2021-06-15 17:45:00|7118.2|7116.4|7121.8|7120|7121.9|7120.1|7118.2|7116.4|216
1623779400000|2021-06-15 17:50:00|7121.7|7119.9|7120.7|7118.9|7122.3|7120.5|7120.6|7118.8|270
1623779700000|2021-06-15 17:55:00|7120.8|7119|7119.6|7117.8|7121.3|7119.5|7119.6|7117.8|207
1623780000000|2021-06-15 18:00:00|7119.7|7117.9|7121.6|7119.8|7122.4|7120.6|7119.5|7117.7|250
1623780300000|2021-06-15 18:05:00|7121.7|7119.9|7121.8|7120|7122.8|7121|7120.8|7119|226
1623780600000|2021-06-15 18:10:00|7121.9|7120.1|7120|7118.2|7121.9|7120.1|7119.7|7117.9|248
1623780900000|2021-06-15 18:15:00|7119.9|7118.1|7121.1|7119.3|7122|7120.2|7119.6|7117.8|304
1623781200000|2021-06-15 18:20:00|7121|7119.2|7122.3|7120.5|7122.5|7120.7|7121|7119.2|195
1623781500000|2021-06-15 18:25:00|7122.4|7120.6|7120.9|7119.1|7122.5|7120.7|7120.8|7119|279
1623781800000|2021-06-15 18:30:00|7120.8|7119|7119.8|7118|7121.1|7119.3|7119.5|7117.7|227
1623782100000|2021-06-15 18:35:00|7119.7|7117.9|7119.7|7117.9|7121.2|7119.4|7119.7|7117.9|184
1623782400000|2021-06-15 18:40:00|7119.8|7118|7120.9|7119.1|7120.9|7119.1|7119.8|7118|188
1623782700000|2021-06-15 18:45:00|7120.8|7119|7120.5|7118.7|7121|7119.2|7119.6|7117.8|263
1623783000000|2021-06-15 18:50:00|7120.4|7118.6|7121.8|7120|7121.8|7120|7120.2|7118.4|201
1623783300000|2021-06-15 18:55:00|7121.7|7119.9|7122.7|7119.7|7122.7|7120.5|7120.6|7118.8|255
1623783600000|2021-06-15 19:00:00|7123.1|7120.1|7119.5|7117.7|7123.1|7120.1|7118.8|7114.8|256
1623783900000|2021-06-15 19:05:00|7119.4|7117.6|7119.6|7117.8|7120.7|7118.3|7118.5|7116.7|128
1623784200000|2021-06-15 19:10:00|7119.5|7117.7|7119.5|7117.7|7120.8|7119|7119.3|7117.5|128
1623784500000|2021-06-15 19:15:00|7119.6|7117.8|7120.5|7118.7|7121.6|7119|7119.4|7117.6|124
1623784800000|2021-06-15 19:20:00|7120.4|7118.6|7120.5|7118.7|7121.3|7118.9|7119.5|7117.5|126
1623785100000|2021-06-15 19:25:00|7120.4|7118.6|7120.7|7117.7|7120.7|7118.8|7119.1|7116.7|171
1623785400000|2021-06-15 19:30:00|7120.6|7117.6|7119.6|7117.8|7120.6|7118.4|7119.4|7117.4|67
1623785700000|2021-06-15 19:35:00|7119.7|7117.9|7120.4|7118.6|7120.5|7118.7|7119.5|7117.2|93
1623786000000|2021-06-15 19:40:00|7120.5|7118.7|7122.5|7120.7|7123.2|7121.1|7120.4|7118.4|149
1623786300000|2021-06-15 19:45:00|7123|7120|7122.5|7120.7|7123.1|7121|7122.3|7120|108
1623786600000|2021-06-15 19:50:00|7122|7120.2|7121.8|7120|7122.7|7120.7|7121.4|7119.3|163
1623786900000|2021-06-15 19:55:00|7121.9|7120.1|7123|7121.2|7123.1|7121.3|7121.5|7119.5|159
1623787200000|2021-06-15 20:00:00|7123.3|7121.5|7122.5|7119.5|7123.6|7121.8|7121.4|7118.9|123
1623787500000|2021-06-15 20:05:00|7122|7120.2|7122.5|7120.7|7124.1|7121.7|7121.9|7119.5|103
1623787800000|2021-06-15 20:10:00|7122.8|7119.8|7123.6|7120.6|7123.8|7121.3|7122.2|7119.8|111
1623788100000|2021-06-15 20:15:00|7123.5|7120.5|7123.7|7120.7|7123.8|7121.3|7123|7120.5|69
1623788400000|2021-06-15 20:20:00|7123.8|7120.8|7124.8|7123|7126.1|7123.7|7123.5|7120.7|105
1623788700000|2021-06-15 20:25:00|7124.7|7122.9|7124.8|7123|7125.6|7123.3|7124.5|7122.1|82
1623789000000|2021-06-15 20:30:00|7124.7|7122.9|7127.3|7124.3|7127.6|7125.3|7124.6|7122.4|126
1623789300000|2021-06-15 20:35:00|7127.2|7125.4|7127.1|7124.1|7129.3|7126.7|7125.5|7123.2|165
1623789600000|2021-06-15 20:40:00|7127.2|7124.2|7125.4|7123.6|7127.2|7124.2|7124.2|7122.1|195
1623789900000|2021-06-15 20:45:00|7126|7123|7124.4|7121.4|7126.2|7123.2|7124.2|7121.2|117
1623790200000|2021-06-15 20:50:00|7124.3|7121.3|7124.2|7121.2|7124.6|7122.2|7124|7121|113
1623790500000|2021-06-15 20:55:00|7124.3|7121.3|7124.3|7120.3|7126.5|7123.5|7123|7119|223
1623790800000|2021-06-15 21:00:00|7122.9|7118.9|7124.3|7120.3|7124.8|7120.8|7122.2|7118.2|27
1623791100000|2021-06-15 21:05:00|7124.6|7120.6|7124.7|7120.7|7125.6|7122|7123.3|7119.3|120
1623791400000|2021-06-15 21:10:00|7124.5|7120.5|7125|7122|7125.2|7122.2|7123.6|7119.6|73
1623791700000|2021-06-15 21:15:00|7124.3|7121.3|7124.5|7120.9|7124.9|7121.3|7122.2|7118.2|108
1623792000000|2021-06-15 21:20:00|7124.6|7120.1|7124.3|7120.3|7126.5|7123|7122.6|7119|163
1623792300000|2021-06-15 21:25:00|7123.9|7120.9|7123.6|7120|7124.4|7120.9|7122.9|7119.3|87
1623792600000|2021-06-15 21:30:00|7123.9|7119.9|7124|7120.9|7124.5|7120.9|7123.2|7119.7|97
1623792900000|2021-06-15 21:35:00|7124.8|7120.2|7125.1|7121.1|7125.7|7121.7|7123.7|7119.9|125
1623793200000|2021-06-15 21:40:00|7125.2|7121.2|7124|7120|7125.2|7121.3|7123.4|7119.4|128
1623793500000|2021-06-15 21:45:00|7124.2|7120.2|7124.1|7120.1|7124.7|7121.7|7124|7120|98
1623793800000|2021-06-15 21:50:00|7124.3|7120.3|7124.3|7120.3|7124.7|7121.7|7123.4|7120|89
1623794100000|2021-06-15 21:55:00|7124.7|7120.9|7126.6|7123.6|7127.7|7124.5|7122.9|7119.1|186
1623794400000|2021-06-15 22:00:00|7126.9|7123.8|7126.3|7123.3|7127.5|7124.2|7126|7123|161
1623794700000|2021-06-15 22:05:00|7126.4|7123.4|7125.7|7122.7|7126.5|7123.5|7125.4|7122.4|92
1623795000000|2021-06-15 22:10:00|7125.5|7122.5|7123.7|7120.7|7126.5|7123.5|7123.4|7120.4|128
1623795300000|2021-06-15 22:15:00|7123.6|7120.6|7125.7|7122.7|7125.9|7122.9|7122.9|7119.9|104
1623795600000|2021-06-15 22:20:00|7125.8|7122.8|7126.3|7123.3|7126.6|7123.6|7125.4|7122.4|96
1623795900000|2021-06-15 22:25:00|7126.4|7123.4|7125.5|7122.5|7127.3|7124.3|7125.5|7122.5|99
1623796200000|2021-06-15 22:30:00|7125.6|7122.6|7122.6|7119.6|7126.5|7123.5|7122.4|7119.4|173
1623796500000|2021-06-15 22:35:00|7122.7|7119.7|7121.1|7118.1|7123.4|7120.4|7121.1|7118.1|117
1623796800000|2021-06-15 22:40:00|7121.2|7118.2|7122.2|7119.2|7122.9|7119.9|7120.5|7117.9|94
1623797100000|2021-06-15 22:45:00|7122.1|7119.1|7123.3|7120.3|7123.3|7120.3|7120.5|7118.1|144
1623797400000|2021-06-15 22:50:00|7123.2|7120.2|7123.7|7120.7|7124.5|7121.5|7123.1|7120.1|119
1623797700000|2021-06-15 22:55:00|7123.8|7120.8|7123.4|7120.4|7123.9|7120.9|7122.9|7119.9|111
1623798000000|2021-06-15 23:00:00|7123.5|7120.5|7124.9|7121.9|7125.2|7122.8|7123.2|7120.2|146
1623798300000|2021-06-15 23:05:00|7125|7122|7122.9|7119.9|7125|7122|7122.2|7119.7|134
1623798600000|2021-06-15 23:10:00|7123|7120|7120.9|7119.1|7123.6|7121.1|7120.2|7117.8|215
1623798900000|2021-06-15 23:15:00|7120.8|7119|7121.2|7119.4|7121.8|7119.4|7120.4|7118|144
1623799200000|2021-06-15 23:20:00|7121.4|7119.6|7122.3|7120.5|7123|7120.6|7121.3|7118.9|114
1623799500000|2021-06-15 23:25:00|7122.4|7120.6|7120.3|7117.3|7123.2|7120.7|7119.6|7117.2|98
1623799800000|2021-06-15 23:30:00|7120.5|7117.5|7120.6|7118.8|7121.3|7118.9|7119.1|7116.6|105
1623800100000|2021-06-15 23:35:00|7120.7|7118.9|7122.4|7119.4|7122.4|7119.4|7120.3|7117.9|92
1623800400000|2021-06-15 23:40:00|7122.3|7119.3|7121.7|7119.9|7122.6|7120.2|7121.3|7119.1|100
1623800700000|2021-06-15 23:45:00|7121.6|7119.8|7123.3|7120.3|7123.5|7121.1|7121.6|7119.2|113
1623801000000|2021-06-15 23:50:00|7122.8|7121|7124.2|7122.4|7125.3|7123|7122.7|7120.3|151
1623801300000|2021-06-15 23:55:00|7124.1|7122.3|7122.6|7120.8|7125.3|7122.9|7122.3|7120|133
1623801600000|2021-06-16 00:00:00|7122.5|7120.7|7124.5|7122.7|7124.9|7123.1|7122.5|7120.7|263
1623801900000|2021-06-16 00:05:00|7124.6|7122.8|7125.1|7123.3|7125.6|7123.8|7124.4|7122.6|162
1623802200000|2021-06-16 00:10:00|7125.2|7123.4|7123.9|7122.1|7125.7|7123.6|7123.7|7121.9|216
1623802500000|2021-06-16 00:15:00|7123.8|7122|7123.5|7121.7|7125.7|7123.9|7123.5|7121.7|172
1623802800000|2021-06-16 00:20:00|7123.6|7121.8|7127.9|7126.1|7128|7126.2|7123.5|7121.7|230
1623803100000|2021-06-16 00:25:00|7127.8|7126|7127|7125.2|7129.4|7127.6|7126.9|7124.9|197
1623803400000|2021-06-16 00:30:00|7127.2|7125.4|7127.8|7126|7129|7127.2|7126.9|7125.1|145
1623803700000|2021-06-16 00:35:00|7127.9|7126.1|7131.3|7129.5|7132.1|7130.3|7127.8|7126|211
1623804000000|2021-06-16 00:40:00|7131.2|7129.4|7129.7|7127.9|7131.8|7130|7129.4|7127.6|210
1623804300000|2021-06-16 00:45:00|7129.8|7128|7131.8|7130|7132.5|7130.7|7129.7|7127.9|183
1623804600000|2021-06-16 00:50:00|7131.7|7129.9|7130.3|7128.5|7132|7130.2|7129.2|7127.4|264
1623804900000|2021-06-16 00:55:00|7129.9|7128.1|7127.7|7125.9|7130.5|7128.7|7127.5|7125.7|241
1623805200000|2021-06-16 01:00:00|7127.9|7126.1|7127.9|7126.1|7128.1|7126.3|7126.5|7124.7|233
1623805500000|2021-06-16 01:05:00|7128|7126.2|7128.3|7126.5|7128.9|7127.1|7127.5|7125.7|214
1623805800000|2021-06-16 01:10:00|7128.4|7126.6|7127.8|7126|7128.4|7126.6|7127.2|7125.4|231
1623806100000|2021-06-16 01:15:00|7127.7|7125.9|7128.6|7126.8|7128.9|7127.1|7127.7|7125.9|207
1623806400000|2021-06-16 01:20:00|7128.7|7126.9|7127.6|7125.8|7129.1|7127.3|7126.9|7125.1|239
1623806700000|2021-06-16 01:25:00|7127.5|7125.7|7128.7|7126.9|7128.9|7127.1|7127|7125.2|215
1623807000000|2021-06-16 01:30:00|7128.6|7126.8|7128.4|7126.6|7129.6|7127.8|7127.9|7126.1|293
1623807300000|2021-06-16 01:35:00|7128.6|7126.8|7129.3|7127.5|7129.7|7127.9|7128.1|7126.3|253
1623807600000|2021-06-16 01:40:00|7129.2|7127.4|7129.4|7127.6|7131.4|7129.6|7128.5|7126.7|229
1623807900000|2021-06-16 01:45:00|7129.5|7127.7|7133.7|7131.9|7135.2|7133.4|7128.9|7127.1|258
1623808200000|2021-06-16 01:50:00|7133.6|7131.8|7134.7|7132.9|7135.3|7133.5|7133.1|7131.3|288
1623808500000|2021-06-16 01:55:00|7134.8|7133|7134.2|7132.4|7135.3|7133.5|7133.8|7132|244
1623808800000|2021-06-16 02:00:00|7134.3|7132.5|7134.3|7132.5|7135.3|7133.5|7133.5|7131.7|227
1623809100000|2021-06-16 02:05:00|7134.2|7132.4|7135.9|7134.1|7136.4|7134.6|7133.8|7132|233
1623809400000|2021-06-16 02:10:00|7136.3|7134.5|7136.9|7135.1|7137.9|7136.1|7135.4|7133.6|227
1623809700000|2021-06-16 02:15:00|7137|7135.2|7138.8|7137|7139.2|7137.4|7136.6|7134.8|251
1623810000000|2021-06-16 02:20:00|7138.7|7136.9|7137.7|7135.9|7139.6|7137.8|7137.4|7135.6|328
1623810300000|2021-06-16 02:25:00|7137.8|7136|7137.7|7135.9|7138.7|7136.9|7135.9|7134.1|300
1623810600000|2021-06-16 02:30:00|7137.9|7136.1|7138.7|7136.9|7138.9|7137.1|7137.6|7135.8|278
1623810900000|2021-06-16 02:35:00|7138.8|7137|7138.7|7136.9|7139.5|7137.7|7137.7|7135.9|244
1623811200000|2021-06-16 02:40:00|7138.8|7137|7138.7|7136.9|7140.1|7138.3|7137.6|7135.8|278
1623811500000|2021-06-16 02:45:00|7139|7137.2|7138.5|7136.7|7140.5|7138.7|7138.4|7136.6|261
1623811800000|2021-06-16 02:50:00|7138.6|7136.8|7137.5|7135.7|7138.7|7136.9|7137|7135.2|184
1623812100000|2021-06-16 02:55:00|7137.8|7136|7138.7|7136.9|7140.3|7138.5|7137.6|7135.8|196
1623812400000|2021-06-16 03:00:00|7138.8|7137|7138|7136.2|7139.2|7137.4|7137.9|7136.1|211
1623812700000|2021-06-16 03:05:00|7138.1|7136.3|7137.6|7135.8|7138.7|7136.9|7137.5|7135.7|169
1623813000000|2021-06-16 03:10:00|7137.7|7135.9|7137.8|7136|7138|7136.2|7136.6|7134.8|229
1623813300000|2021-06-16 03:15:00|7137.7|7135.9|7138.7|7136.9|7139.3|7137.5|7137.5|7135.7|234
1623813600000|2021-06-16 03:20:00|7138.8|7137|7138.9|7137.1|7139|7137.2|7137.6|7135.8|241
1623813900000|2021-06-16 03:25:00|7139|7137.2|7139|7137.2|7139.3|7137.5|7138.4|7136.6|256
1623814200000|2021-06-16 03:30:00|7139.2|7137.4|7138.7|7136.9|7140.2|7138.4|7138.4|7136.6|228
1623814500000|2021-06-16 03:35:00|7138.8|7137|7137.7|7135.9|7138.8|7137|7137.4|7135.6|203
1623814800000|2021-06-16 03:40:00|7137.6|7135.8|7139.6|7137.8|7139.9|7138.1|7137.5|7135.7|158
1623815100000|2021-06-16 03:45:00|7139.7|7137.9|7140.9|7139.1|7141.4|7139.6|7139.7|7137.9|198
1623815400000|2021-06-16 03:50:00|7140.8|7139|7141.5|7139.7|7141.9|7140.1|7140.6|7138.8|175
1623815700000|2021-06-16 03:55:00|7141.6|7139.8|7140.6|7138.8|7141.7|7139.9|7140.1|7138.3|210
1623816000000|2021-06-16 04:00:00|7140.7|7138.9|7140.5|7138.7|7141.1|7139.3|7140.1|7138.3|161
1623816300000|2021-06-16 04:05:00|7140.4|7138.6|7137.7|7135.9|7140.9|7139.1|7137|7134.9|262
1623816600000|2021-06-16 04:10:00|7137.5|7135.7|7137.9|7136.1|7138|7136.2|7136.2|7134.4|210
1623816900000|2021-06-16 04:15:00|7138|7136.2|7137.6|7135.8|7139.8|7138|7137.5|7135.7|209
1623817200000|2021-06-16 04:20:00|7137.5|7135.7|7138.8|7137|7139|7137.2|7137.2|7135.4|195
1623817500000|2021-06-16 04:25:00|7138.7|7136.9|7139.6|7137.8|7139.9|7138.1|7138.5|7136.7|162
1623817800000|2021-06-16 04:30:00|7139.5|7137.7|7141.2|7139.4|7141.4|7139.6|7139|7137.2|221
1623818100000|2021-06-16 04:35:00|7141|7139.2|7142.1|7140.3|7142.4|7140.6|7139.5|7137.7|229
1623818400000|2021-06-16 04:40:00|7142.2|7140.4|7141.5|7139.7|7142.2|7140.4|7140.5|7138.3|232
1623818700000|2021-06-16 04:45:00|7141.6|7139.8|7141.2|7139.4|7141.9|7140|7140.9|7138.8|220
1623819000000|2021-06-16 04:50:00|7141.3|7139.5|7142.3|7140.5|7142.5|7140.7|7140.8|7139|191
1623819300000|2021-06-16 04:55:00|7142.2|7140.4|7141.7|7139.9|7142.3|7140.5|7141.5|7139.7|196
1623819600000|2021-06-16 05:00:00|7141.8|7140|7142.1|7140.3|7143.1|7141.3|7141.3|7139.5|230
1623819900000|2021-06-16 05:05:00|7142|7140.2|7142.9|7141.1|7143.3|7141.5|7141.5|7139.7|241
1623820200000|2021-06-16 05:10:00|7143|7141.2|7142.6|7140.8|7143.8|7142|7142.4|7140.6|251
1623820500000|2021-06-16 05:15:00|7142.7|7140.9|7143.3|7141.5|7144.4|7142.6|7142.4|7140.6|268
1623820800000|2021-06-16 05:20:00|7143.4|7141.6|7142.2|7140.4|7143.4|7141.6|7141.9|7140.1|240
1623821100000|2021-06-16 05:25:00|7142.1|7140.3|7141|7139.2|7142.7|7140.9|7141|7139.2|235
1623821400000|2021-06-16 05:30:00|7141.1|7139.3|7138.5|7136.7|7142.4|7140.6|7138.4|7136.6|321
1623821700000|2021-06-16 05:35:00|7138.4|7136.6|7139.4|7137.6|7140.7|7138.9|7138.4|7136.6|241
1623822000000|2021-06-16 05:40:00|7139.3|7137.5|7140.6|7138.8|7141.9|7139.4|7138.9|7137.1|210
1623822300000|2021-06-16 05:45:00|7140.7|7138.9|7139.8|7138|7140.8|7139|7139.4|7137.6|255
1623822600000|2021-06-16 05:50:00|7139.9|7138.1|7141.4|7139.6|7142.1|7140.3|7139.2|7137.4|310
1623822900000|2021-06-16 05:55:00|7141.5|7139.7|7139.7|7137.9|7142.1|7140.3|7139.7|7137.7|249
1623823200000|2021-06-16 06:00:00|7140.2|7138.4|7140.2|7138.4|7141.8|7139.5|7139.5|7137.1|290
1623823500000|2021-06-16 06:05:00|7140.1|7138.3|7139.7|7137.9|7140.8|7139|7138.3|7136.5|274
1623823800000|2021-06-16 06:10:00|7139.6|7137.8|7138|7136.2|7140.1|7138.3|7138|7136.2|276
1623824100000|2021-06-16 06:15:00|7138.1|7136.3|7138.1|7136.3|7138.3|7136.5|7136.9|7135.1|254
1623824400000|2021-06-16 06:20:00|7138.2|7136.4|7140.2|7138.4|7140.2|7138.4|7137.8|7136|254
1623824700000|2021-06-16 06:25:00|7140.3|7138.5|7142|7140.2|7142.1|7140.3|7140.3|7138.3|273
1623825000000|2021-06-16 06:30:00|7141.9|7140.1|7143.1|7141.3|7143.7|7141.9|7140.6|7138.8|278
1623825300000|2021-06-16 06:35:00|7143.2|7141.4|7143.5|7141.7|7144.1|7141.8|7142|7140.2|236
1623825600000|2021-06-16 06:40:00|7143.6|7141.8|7147.5|7145.7|7149.1|7146.5|7143.2|7141.4|209
1623825900000|2021-06-16 06:45:00|7147.6|7145.8|7146.7|7144.9|7147.9|7145.8|7145.8|7144|229
1623826200000|2021-06-16 06:50:00|7146.8|7145|7146.3|7144.5|7147.7|7145.9|7146.2|7144.4|233
1623826500000|2021-06-16 06:55:00|7146.4|7144.6|7147.5|7144.5|7150.6|7148.4|7146.3|7144.2|289
1623826800000|2021-06-16 07:00:00|7147.6|7144.6|7146.6|7144.8|7148.2|7146|7145.9|7144.1|406
1623827100000|2021-06-16 07:05:00|7146.8|7145|7146.4|7144.6|7150.1|7147.9|7146|7144.2|334
1623827400000|2021-06-16 07:10:00|7147|7144|7146.5|7144.7|7148.7|7146.4|7145.9|7144|330
1623827700000|2021-06-16 07:15:00|7146.6|7144.8|7144.5|7142.7|7147.7|7145.4|7143.5|7141.7|307
1623828000000|2021-06-16 07:20:00|7144.4|7142.6|7147.4|7145.6|7150.2|7147.7|7144.4|7142.4|400
1623828300000|2021-06-16 07:25:00|7147.5|7145.7|7145.8|7144|7148.8|7146.6|7145.1|7143.3|358
1623828600000|2021-06-16 07:30:00|7145.9|7144.1|7142.4|7140.6|7146.2|7144.2|7141.7|7139.4|329
1623828900000|2021-06-16 07:35:00|7142.5|7140.7|7142.5|7140.7|7143.6|7141.8|7140.8|7139|306
1623829200000|2021-06-16 07:40:00|7142.4|7140.6|7139.5|7137.7|7144.1|7141.8|7139.3|7137.5|235
1623829500000|2021-06-16 07:45:00|7139.6|7137.8|7142.7|7140.9|7145.8|7143.5|7139.5|7137.7|252
1623829800000|2021-06-16 07:50:00|7142.6|7140.8|7139.2|7137.4|7143.6|7141.8|7139.1|7137.1|271
1623830100000|2021-06-16 07:55:00|7139.1|7137.3|7139.4|7137.6|7140.5|7138.7|7138.3|7136.5|212
1623830400000|2021-06-16 08:00:00|7139.6|7137.8|7138.4|7136.6|7140.1|7138.3|7137.2|7135.4|252
1623830700000|2021-06-16 08:05:00|7138.5|7136.7|7141|7139.2|7141.7|7139.9|7138.4|7136.6|275
1623831000000|2021-06-16 08:10:00|7141.1|7139.3|7137.6|7135.8|7141.1|7139.3|7136.9|7134.8|226
1623831300000|2021-06-16 08:15:00|7137.5|7135.7|7139.3|7137.5|7140.6|7138.3|7137.5|7135.6|233
1623831600000|2021-06-16 08:20:00|7139.4|7137.6|7140.5|7138.7|7141.6|7139.8|7138.4|7136.5|248
1623831900000|2021-06-16 08:25:00|7140.4|7138.6|7138.2|7136.4|7141.8|7139.3|7138.2|7136.4|249
1623832200000|2021-06-16 08:30:00|7138.3|7136.5|7138.3|7136.5|7139.3|7137.4|7137.2|7135.4|224
1623832500000|2021-06-16 08:35:00|7138.2|7136.4|7138.4|7136.6|7139.6|7137.7|7135.8|7134|263
1623832800000|2021-06-16 08:40:00|7138.3|7136.5|7139.6|7137.8|7140.2|7138.4|7138.2|7136.4|202
1623833100000|2021-06-16 08:45:00|7139.7|7137.9|7140.1|7138.3|7142.5|7140.7|7139.6|7137.8|229
1623833400000|2021-06-16 08:50:00|7140.2|7138.4|7139.4|7137.6|7141.2|7139.4|7139|7137.2|221
1623833700000|2021-06-16 08:55:00|7139.3|7137.5|7143.2|7140.2|7143.2|7140.9|7139.3|7137.5|231
1623834000000|2021-06-16 09:00:00|7143.1|7140.1|7143|7141.2|7144.6|7142.8|7141.9|7140.1|186
1623834300000|2021-06-16 09:05:00|7143.1|7141.3|7141.3|7139.5|7144.1|7142.3|7140.6|7138.8|262
1623834600000|2021-06-16 09:10:00|7141.4|7139.6|7142.8|7141|7142.9|7141.1|7140.6|7138.8|193
1623834900000|2021-06-16 09:15:00|7142.7|7140.9|7142.8|7141|7144.8|7143|7141.7|7139.5|240
1623835200000|2021-06-16 09:20:00|7142.7|7140.9|7143.8|7142|7144.9|7143.1|7142.5|7140.7|194
1623835500000|2021-06-16 09:25:00|7143.7|7141.9|7141.4|7139.6|7145.2|7142.9|7141.1|7139.3|250
1623835800000|2021-06-16 09:30:00|7141.5|7139.7|7140|7138.2|7141.6|7139.8|7139|7137.1|203
1623836100000|2021-06-16 09:35:00|7139.9|7138.1|7138.2|7136.4|7140.4|7138.6|7138.2|7136.4|209
1623836400000|2021-06-16 09:40:00|7138.3|7136.5|7137.6|7135.8|7138.6|7136.8|7137.2|7135.4|209
1623836700000|2021-06-16 09:45:00|7137.5|7135.7|7141.3|7139.5|7141.7|7139.9|7137.5|7135.6|212
1623837000000|2021-06-16 09:50:00|7141.4|7139.6|7143|7141.2|7143.7|7141.9|7141.3|7139.5|176
1623837300000|2021-06-16 09:55:00|7143.1|7141.3|7145.3|7143.5|7145.8|7144|7143|7141.2|201
1623837600000|2021-06-16 10:00:00|7145.4|7143.6|7144.5|7142.7|7145.9|7144.1|7143.4|7141.6|241
1623837900000|2021-06-16 10:05:00|7144.6|7142.8|7145.6|7143.8|7146.7|7144.9|7144.1|7142.3|241
1623838200000|2021-06-16 10:10:00|7145.4|7143.6|7145.5|7143.7|7146|7144.2|7143.8|7142|219
1623838500000|2021-06-16 10:15:00|7145.9|7144.1|7146.6|7144.8|7146.9|7145.1|7143.7|7141.9|246
1623838800000|2021-06-16 10:20:00|7146.7|7144.9|7146.6|7144.8|7147.3|7145.5|7144.7|7142.9|191
1623839100000|2021-06-16 10:25:00|7146.7|7144.9|7146.4|7144.6|7146.9|7145.1|7144.4|7142.6|257
1623839400000|2021-06-16 10:30:00|7146.5|7144.7|7146.3|7144.5|7146.7|7144.9|7143.7|7141.9|216
1623839700000|2021-06-16 10:35:00|7146.4|7144.6|7145.6|7143.8|7146.5|7144.7|7144.4|7142.6|193
1623840000000|2021-06-16 10:40:00|7145.7|7143.9|7144.2|7142.4|7145.8|7144|7143.2|7141.4|213
1623840300000|2021-06-16 10:45:00|7144.1|7142.3|7144.7|7142.9|7145|7143.2|7142.4|7140.6|251
1623840600000|2021-06-16 10:50:00|7144.8|7143|7144.8|7143|7145.8|7144|7144.4|7142.6|178
1623840900000|2021-06-16 10:55:00|7144.9|7143.1|7145.5|7142.5|7145.9|7144.1|7144.5|7142.4|173
1623841200000|2021-06-16 11:00:00|7145.4|7142.4|7144.6|7142.8|7145.9|7144.1|7144|7141.8|230
1623841500000|2021-06-16 11:05:00|7144.7|7142.9|7143.9|7142.1|7145.8|7143.7|7143.9|7142.1|191
1623841800000|2021-06-16 11:10:00|7144|7142.2|7143.3|7141.5|7144.8|7143|7142.8|7140.5|214
1623842100000|2021-06-16 11:15:00|7143.4|7141.6|7144.3|7142.5|7144.8|7143|7143.2|7141.4|181
1623842400000|2021-06-16 11:20:00|7144.4|7142.6|7144.9|7143.1|7145.7|7143.4|7144.1|7142.3|157
1623842700000|2021-06-16 11:25:00|7145|7143.2|7144.7|7142.9|7145.1|7143.3|7142.9|7141.1|230
1623843000000|2021-06-16 11:30:00|7144.6|7142.8|7145.1|7143.3|7145.4|7143.6|7143.6|7141.8|241
1623843300000|2021-06-16 11:35:00|7145.2|7143.4|7144.8|7143|7145.5|7143.7|7144|7142.2|207
1623843600000|2021-06-16 11:40:00|7144.7|7142.9|7144.1|7142.3|7145.4|7143.6|7143.9|7142.1|169
1623843900000|2021-06-16 11:45:00|7144|7142.2|7144.9|7143.1|7145.3|7143.5|7144|7142.2|194
1623844200000|2021-06-16 11:50:00|7145|7143.2|7145.3|7143.5|7145.8|7144|7144|7142.2|191
1623844500000|2021-06-16 11:55:00|7145.4|7143.6|7144.8|7143|7145.5|7143.7|7144.7|7142.9|222
1623844800000|2021-06-16 12:00:00|7144.9|7143.1|7148.7|7146.9|7149.7|7147.7|7144.4|7142.6|319
1623845100000|2021-06-16 12:05:00|7148.6|7146.8|7149.5|7147.7|7149.7|7147.9|7148.4|7146.5|225
1623845400000|2021-06-16 12:10:00|7149.6|7147.8|7153.3|7151.5|7153.8|7151.9|7149.4|7147.6|287
1623845700000|2021-06-16 12:15:00|7153.5|7151.7|7154.1|7152.3|7155.8|7154|7152.3|7150.5|286
1623846000000|2021-06-16 12:20:00|7154|7152.2|7151.9|7150.1|7155.1|7153.3|7151.8|7150|334
1623846300000|2021-06-16 12:25:00|7152|7150.2|7151.4|7148.4|7153.4|7151.6|7149.9|7147.4|302
1623846600000|2021-06-16 12:30:00|7151.5|7148.5|7153|7151.2|7153.3|7151.5|7150.1|7147.9|385
1623846900000|2021-06-16 12:35:00|7152.8|7151|7147.9|7146.1|7153.5|7151.7|7147.5|7145.7|321
1623847200000|2021-06-16 12:40:00|7148|7146.2|7147.1|7145.3|7149.6|7147.8|7147|7145.2|314
1623847500000|2021-06-16 12:45:00|7147.2|7145.4|7150.3|7148.5|7150.5|7148.7|7147.1|7145.3|327
1623847800000|2021-06-16 12:50:00|7150.4|7148.6|7146.5|7144.7|7150.8|7149|7145.2|7143.4|361
1623848100000|2021-06-16 12:55:00|7146.6|7144.8|7145.3|7143.5|7147.4|7145.6|7145.1|7143.3|337
1623848400000|2021-06-16 13:00:00|7145.1|7143.3|7147.7|7145.9|7150.4|7148.6|7144.1|7142.3|359
1623848700000|2021-06-16 13:05:00|7147.9|7146.1|7147.3|7145.5|7149.7|7147.9|7145.1|7143.3|336
1623849000000|2021-06-16 13:10:00|7147.2|7145.4|7146|7144.2|7147.4|7145.6|7145.2|7143.4|251
1623849300000|2021-06-16 13:15:00|7146.1|7144.3|7145.7|7143.9|7147.5|7145.6|7144.8|7143|280
1623849600000|2021-06-16 13:20:00|7145.6|7143.8|7144.1|7142.3|7145.6|7143.8|7142.8|7140.5|257
1623849900000|2021-06-16 13:25:00|7144.3|7142.5|7144.8|7143|7145.9|7144.1|7143.4|7141.6|227
1623850200000|2021-06-16 13:30:00|7145.2|7142.2|7145.3|7143.5|7146.3|7144.5|7142.3|7140.5|326
1623850500000|2021-06-16 13:35:00|7145.5|7143.7|7146.4|7144.6|7147.4|7145.1|7144.1|7142.3|306
1623850800000|2021-06-16 13:40:00|7146.5|7144.7|7146.1|7144.3|7146.7|7144.9|7143.5|7141.7|242
1623851100000|2021-06-16 13:45:00|7146.2|7144.4|7142.6|7140.8|7146.5|7144.7|7141.3|7139.5|304
1623851400000|2021-06-16 13:50:00|7142.7|7140.9|7144.3|7142.5|7144.6|7142.8|7141.3|7139.5|337
1623851700000|2021-06-16 13:55:00|7144.2|7142.4|7144.4|7142.6|7145.2|7143.4|7143.3|7141.2|344
1623852000000|2021-06-16 14:00:00|7144.5|7142.7|7144.5|7142.7|7146.2|7144.4|7143.5|7141.7|309
1623852300000|2021-06-16 14:05:00|7144.4|7142.6|7142.7|7140.9|7145.7|7143.9|7142.3|7140.5|278
1623852600000|2021-06-16 14:10:00|7142.6|7140.8|7142|7140.2|7142.8|7141|7140.4|7138.6|352
1623852900000|2021-06-16 14:15:00|7141.9|7140.1|7139.7|7137.9|7142.4|7140.6|7139.7|7137.9|316
1623853200000|2021-06-16 14:20:00|7139.8|7138|7141.3|7139.5|7141.6|7139.8|7139.1|7137.3|252
1623853500000|2021-06-16 14:25:00|7141.4|7139.6|7142.7|7140.9|7142.7|7140.9|7140.2|7138.3|301
1623853800000|2021-06-16 14:30:00|7142.6|7140.8|7143.1|7141.3|7144.1|7141.8|7142.2|7140.4|260
1623854100000|2021-06-16 14:35:00|7143.2|7141.4|7139.8|7138|7144.2|7142.4|7139.7|7137.9|303
1623854400000|2021-06-16 14:40:00|7139.7|7137.9|7139.2|7137.4|7139.9|7138.1|7137.7|7135.9|275
1623854700000|2021-06-16 14:45:00|7139.3|7137.5|7139.9|7138.1|7140.6|7138.8|7137.6|7135.8|248
1623855000000|2021-06-16 14:50:00|7140|7138.2|7140.5|7138.7|7142.2|7140.4|7139.5|7137.7|256
1623855300000|2021-06-16 14:55:00|7140.7|7138.9|7141.2|7139.4|7142|7140.2|7139.9|7138.1|357
1623855600000|2021-06-16 15:00:00|7140.9|7139.1|7139.1|7137.3|7140.9|7139.1|7137.9|7136.1|336
1623855900000|2021-06-16 15:05:00|7139|7137.2|7140|7138.2|7140.7|7138.8|7138.7|7136.3|245
1623856200000|2021-06-16 15:10:00|7140.1|7138.3|7141.7|7139.9|7141.7|7139.9|7139.2|7137.4|228
1623856500000|2021-06-16 15:15:00|7141.8|7140|7141.5|7139.7|7142.4|7140.6|7141.3|7139.5|206
1623856800000|2021-06-16 15:20:00|7141.6|7139.8|7141.4|7139.6|7142.6|7140.8|7140.8|7139|161
1623857100000|2021-06-16 15:25:00|7141.3|7139.5|7140|7138.2|7141.6|7139.8|7139.2|7137.4|140
1623857400000|2021-06-16 15:30:00|7139.9|7138.1|7140.5|7138.7|7141.5|7139.7|7139.5|7137.7|260
1623857700000|2021-06-16 15:35:00|7140.6|7138.8|7140.9|7139.1|7141.9|7140.1|7139.7|7137.9|229
1623858000000|2021-06-16 15:40:00|7140.8|7139|7141.7|7139.9|7142.6|7140.8|7140.6|7138.8|321
1623858300000|2021-06-16 15:45:00|7141.6|7139.8|7142.8|7141|7143.1|7141.3|7141.1|7139.3|195
1623858600000|2021-06-16 15:50:00|7142.7|7140.9|7145.3|7143.5|7145.3|7143.5|7142.7|7140.9|229
1623858900000|2021-06-16 15:55:00|7145.2|7143.4|7144.6|7142.8|7145.8|7144|7144.1|7142.3|255
1623859200000|2021-06-16 16:00:00|7144.7|7142.9|7146.6|7144.8|7148.6|7146.8|7144.7|7142.9|317
1623859500000|2021-06-16 16:05:00|7146.5|7144.7|7142.4|7140.6|7147.5|7145.7|7142.4|7140.6|369
1623859800000|2021-06-16 16:10:00|7142.5|7140.7|7140.4|7138.6|7143.8|7142|7140.3|7138.5|492
1623860100000|2021-06-16 16:15:00|7140.5|7138.7|7140|7138.2|7140.6|7138.8|7138.9|7137.1|222
1623860400000|2021-06-16 16:20:00|7139.9|7138.1|7137|7135.2|7140.6|7138.8|7137|7135.2|255
1623860700000|2021-06-16 16:25:00|7136.9|7135.1|7137.6|7135.8|7139.2|7137.4|7136.3|7134.5|265
1623861000000|2021-06-16 16:30:00|7137.5|7135.7|7139.5|7137.7|7139.7|7137.9|7136.9|7135.1|262
1623861300000|2021-06-16 16:35:00|7139.6|7137.8|7136.3|7134.5|7139.8|7138|7136.1|7134.3|204
1623861600000|2021-06-16 16:40:00|7136.2|7134.4|7136.3|7134.5|7136.6|7134.8|7136.2|7134.4|92
1623861900000|2021-06-16 16:45:00|7136.4|7134.6|7135.6|7133.8|7136.4|7134.6|7134.3|7132.5|216
1623862200000|2021-06-16 16:50:00|7135.7|7133.9|7136.5|7134.7|7136.8|7135|7135.3|7133.5|201
1623862500000|2021-06-16 16:55:00|7136.6|7134.8|7139.2|7137.4|7139.3|7137.5|7136.5|7134.7|223
1623862800000|2021-06-16 17:00:00|7139|7137.2|7135.6|7133.8|7139.1|7137.3|7135.5|7133.7|188
1623863100000|2021-06-16 17:05:00|7135.7|7133.9|7135.6|7133.8|7137.3|7135.5|7135.4|7133.6|167
1623863400000|2021-06-16 17:10:00|7135.5|7133.7|7135.7|7133.9|7136.5|7134.7|7135.4|7133.6|138
1623863700000|2021-06-16 17:15:00|7135.8|7134|7134.7|7132.9|7136.2|7134.4|7134.6|7132.8|173
1623864000000|2021-06-16 17:20:00|7134.6|7132.8|7136.5|7134.7|7136.8|7135|7134.6|7132.8|206
1623864300000|2021-06-16 17:25:00|7136.6|7134.8|7136.2|7134.4|7136.7|7134.9|7135.6|7133.8|175
1623864600000|2021-06-16 17:30:00|7135.8|7134|7136.5|7134.7|7136.9|7135.1|7135.6|7133.8|200
1623864900000|2021-06-16 17:35:00|7136.6|7134.8|7136.6|7134.8|7137.1|7135.3|7136.3|7134.5|226
1623865200000|2021-06-16 17:40:00|7136.8|7135|7135.5|7133.7|7137|7135.2|7135.3|7133.5|202
1623865500000|2021-06-16 17:45:00|7135.4|7133.6|7134.6|7132.8|7136|7134.2|7134.3|7132.5|180
1623865800000|2021-06-16 17:50:00|7134.5|7132.7|7136.3|7134.5|7136.4|7134.6|7132.7|7130.9|191
1623866100000|2021-06-16 17:55:00|7136.2|7134.4|7138.8|7135.6|7140.1|7136.9|7136.1|7133.7|247
1623866400000|2021-06-16 18:00:00|7136.4|7134.1|7088.8|7085.8|7136.4|7134.1|7077.8|7074.5|1048
1623866700000|2021-06-16 18:05:00|7089|7086|7095.8|7092.8|7103.7|7100.7|7080.1|7077.1|1005
1623867000000|2021-06-16 18:10:00|7096.1|7093.1|7078.1|7075.1|7097.5|7094.5|7077.3|7074.3|963
1623867300000|2021-06-16 18:15:00|7077.8|7074.8|7072.2|7069.2|7079.6|7076.6|7067.6|7064.6|985
1623867600000|2021-06-16 18:20:00|7072.5|7069.5|7082|7079|7084.7|7081.7|7070|7067|969
1623867900000|2021-06-16 18:25:00|7081.9|7078.9|7077.8|7074.8|7086.3|7083.3|7074.1|7071.1|920
1623868200000|2021-06-16 18:30:00|7077.3|7074.3|7069.5|7066.5|7080.1|7077.1|7069.2|7066.2|1021
1623868500000|2021-06-16 18:35:00|7069.8|7066.8|7064.8|7061.8|7075.5|7072.5|7061.9|7058.9|1061
1623868800000|2021-06-16 18:40:00|7065.1|7062.1|7056.5|7053.5|7067.3|7064.3|7052.2|7049.2|963
1623869100000|2021-06-16 18:45:00|7057|7054|7052.4|7049.4|7059|7056|7049.7|7046.7|953
1623869400000|2021-06-16 18:50:00|7052.6|7049.6|7063.2|7060.2|7070.3|7067.3|7050.4|7047.4|928
1623869700000|2021-06-16 18:55:00|7063|7060|7057.9|7054.9|7065.5|7062.5|7056.1|7053.1|875
1623870000000|2021-06-16 19:00:00|7057.8|7054.8|7070.6|7067.6|7070.9|7067.9|7054|7050|851
1623870300000|2021-06-16 19:05:00|7070.9|7067.9|7075|7072|7076|7073|7067.7|7064.7|658
1623870600000|2021-06-16 19:10:00|7075.1|7072.1|7070.5|7067.5|7079.5|7076.5|7069.7|7066.7|754
1623870900000|2021-06-16 19:15:00|7070.1|7067.1|7076|7073|7077.2|7074.2|7068.7|7065.7|530
1623871200000|2021-06-16 19:20:00|7076.1|7073.1|7077.8|7074.8|7078.7|7075.7|7070.7|7067.7|641
1623871500000|2021-06-16 19:25:00|7077.2|7074.2|7071.9|7068.9|7079|7076|7070.7|7067.7|513
1623871800000|2021-06-16 19:30:00|7071.5|7068.5|7069.9|7066.9|7075.4|7072.4|7067.5|7064.9|528
1623872100000|2021-06-16 19:35:00|7070|7067|7071.7|7069.9|7073.4|7070.6|7066.5|7063.7|409
1623872400000|2021-06-16 19:40:00|7071.6|7069.8|7068.4|7065.4|7077.3|7075|7067.1|7065.1|384
1623872700000|2021-06-16 19:45:00|7068.7|7065.7|7065|7062|7068.7|7066.6|7063.6|7061.1|379
1623873000000|2021-06-16 19:50:00|7064.9|7061.9|7061.7|7058.7|7065.2|7062.8|7060.1|7057.1|330
1623873300000|2021-06-16 19:55:00|7061.8|7058.8|7056.7|7054.9|7062.3|7059.3|7056.5|7054.1|424
1623873600000|2021-06-16 20:00:00|7057.4|7054.4|7058.1|7055.1|7061.3|7058.7|7055.6|7053.1|339
1623873900000|2021-06-16 20:05:00|7058.2|7055.2|7056.5|7053.5|7060.8|7057.8|7056.4|7053.5|299
1623874200000|2021-06-16 20:10:00|7056.3|7053.3|7051|7048|7057|7054.2|7050.2|7048|437
1623874500000|2021-06-16 20:15:00|7051.1|7048.1|7047.3|7045.5|7051.1|7048.7|7047.3|7044.9|223
1623874800000|2021-06-16 20:20:00|7047.4|7045.6|7049.2|7046.2|7049.2|7046.2|7043.3|7041.5|255
1623875100000|2021-06-16 20:25:00|7049.1|7046.1|7051|7048|7054.2|7052.2|7049|7046|281
1623875400000|2021-06-16 20:30:00|7051.1|7048.1|7050.4|7048.6|7052.2|7049.2|7048.7|7046|243
1623875700000|2021-06-16 20:35:00|7050.5|7048.7|7053|7050|7053.3|7050.8|7050.4|7048.1|202
1623876000000|2021-06-16 20:40:00|7053.1|7050.1|7049.8|7046.8|7053.1|7050.7|7049.2|7046.5|192
1623876300000|2021-06-16 20:45:00|7049.7|7046.7|7053|7050|7053.4|7050.4|7048.8|7046.5|292
1623876600000|2021-06-16 20:50:00|7052.9|7049.9|7049.9|7046.9|7053|7050.7|7049.3|7046.7|176
1623876900000|2021-06-16 20:55:00|7049.8|7046.8|7051.9|7048.5|7052.8|7049.7|7049.8|7046.8|305
1623877200000|2021-06-16 21:00:00|7053.4|7049.6|7054.6|7050.9|7054.8|7051.2|7053.2|7049.2|40
1623877500000|2021-06-16 21:05:00|7053.6|7050.6|7054.9|7051.9|7055.6|7052.5|7053.6|7050.6|106
1623877800000|2021-06-16 21:10:00|7055.1|7052.1|7055.3|7052.3|7055.5|7052.5|7054.1|7050.4|110
1623878100000|2021-06-16 21:15:00|7055.4|7052.4|7059.1|7055.1|7068.2|7064.2|7053.2|7050.2|187
1623878400000|2021-06-16 21:20:00|7059|7055|7063.8|7059.8|7064|7060|7054.9|7050.9|260
1623878700000|2021-06-16 21:25:00|7063.9|7059.9|7062.1|7058.1|7064.5|7060.5|7058.2|7054.2|289
1623879000000|2021-06-16 21:30:00|7062|7058|7056.6|7052.6|7062|7058|7056.4|7052.4|243
1623879300000|2021-06-16 21:35:00|7056.3|7053.1|7058.3|7054.3|7060.9|7056.9|7055.7|7052|219
1623879600000|2021-06-16 21:40:00|7058|7054|7057.6|7053.6|7059|7055.5|7056.7|7053|190
1623879900000|2021-06-16 21:45:00|7057.5|7053.5|7056.1|7052.9|7057.7|7053.9|7055.2|7051.9|184
1623880200000|2021-06-16 21:50:00|7056|7053|7057.4|7054|7058.4|7055.1|7055.9|7052.7|216
1623880500000|2021-06-16 21:55:00|7057.3|7053.9|7057.6|7053.6|7058.2|7054.3|7056.4|7053.4|227
1623880800000|2021-06-16 22:00:00|7057.4|7053.4|7054.5|7051.5|7057.5|7053.5|7054.1|7051.1|320
1623881100000|2021-06-16 22:05:00|7054.6|7051.6|7055.4|7052.4|7056.5|7053.5|7054.2|7051.2|143
1623881400000|2021-06-16 22:10:00|7055.5|7052.5|7056.4|7053.4|7056.7|7053.7|7055|7052|120
1623881700000|2021-06-16 22:15:00|7056.5|7053.5|7058.3|7055.3|7058.3|7055.3|7056|7053|113
1623882000000|2021-06-16 22:20:00|7058.2|7055.2|7061.5|7058.5|7062.4|7059.4|7058.1|7055.1|166
1623882300000|2021-06-16 22:25:00|7061.4|7058.4|7061.1|7058.1|7061.6|7058.6|7060.3|7057.3|149
1623882600000|2021-06-16 22:30:00|7061.2|7058.2|7061.2|7058.2|7063.6|7060.6|7061.1|7058.1|180
1623882900000|2021-06-16 22:35:00|7061.1|7058.1|7061.8|7058.8|7062|7059|7059.8|7056.8|171
1623883200000|2021-06-16 22:40:00|7062.3|7059.3|7058.1|7054.1|7064.9|7061.9|7057.7|7053.7|309
1623883500000|2021-06-16 22:45:00|7068.2|7064.2|7077.3|7074.3|7078.5|7074.8|7060.8|7056.8|478
1623883800000|2021-06-16 22:50:00|7077.4|7074.4|7072|7069|7077.6|7074.6|7072|7069|250
1623884100000|2021-06-16 22:55:00|7072.1|7069.1|7077.2|7074.2|7078.6|7075.6|7071.6|7068.6|182
1623884400000|2021-06-16 23:00:00|7076.8|7073.8|7070.5|7067.5|7076.8|7074.3|7070.5|7067.5|321
1623884700000|2021-06-16 23:05:00|7070.3|7067.3|7070|7067|7070.5|7067.7|7066.3|7063.3|311
1623885000000|2021-06-16 23:10:00|7070.1|7067.1|7072.1|7069.1|7072.6|7069.9|7068.8|7066.2|195
1623885300000|2021-06-16 23:15:00|7072|7069|7071.1|7068.1|7073.3|7070.9|7069.5|7067.2|199
1623885600000|2021-06-16 23:20:00|7071.2|7068.2|7071.4|7068.4|7071.5|7069.1|7070.4|7068|122
1623885900000|2021-06-16 23:25:00|7071.3|7068.3|7071.7|7068.7|7071.7|7069.2|7069.7|7067.3|122
1623886200000|2021-06-16 23:30:00|7071|7069.2|7070.1|7067.1|7071.5|7069.3|7069.6|7067|170
1623886500000|2021-06-16 23:35:00|7070.2|7067.2|7065.5|7063.7|7070.2|7067.2|7064.1|7061.6|268
1623886800000|2021-06-16 23:40:00|7065.6|7063.8|7068.9|7067.1|7071.9|7069.2|7065.4|7063.6|268
1623887100000|2021-06-16 23:45:00|7069|7067.2|7071.9|7068.9|7072.1|7069.7|7068.3|7065.9|248
1623887400000|2021-06-16 23:50:00|7071.6|7069.8|7071|7068|7072.5|7069.9|7069.5|7067.1|197
1623887700000|2021-06-16 23:55:00|7070.9|7067.9|7071.4|7069.6|7072|7069.9|7069.5|7067.3|224
1623888000000|2021-06-17 00:00:00|7070.8|7069|7070|7068.2|7073.1|7070.6|7069.5|7067.7|349
1623888300000|2021-06-17 00:05:00|7069.9|7068.1|7075|7072|7076.1|7073.1|7069.9|7068.1|303
1623888600000|2021-06-17 00:10:00|7075.1|7072.1|7066.6|7064.8|7075.1|7072.8|7066.5|7064.7|480
1623888900000|2021-06-17 00:15:00|7066.5|7064.7|7070.3|7068.5|7070.8|7069|7066.4|7064.4|496
1623889200000|2021-06-17 00:20:00|7070.5|7068.7|7071.4|7069.6|7074.9|7072.3|7070.4|7068.6|454
1623889500000|2021-06-17 00:25:00|7071.5|7069.7|7078.2|7076.4|7078.6|7076.6|7071.4|7069.6|480
1623889800000|2021-06-17 00:30:00|7078.3|7076.5|7081.8|7080|7085.4|7083.4|7077|7075.2|426
1623890100000|2021-06-17 00:35:00|7081.9|7080.1|7087.7|7085.9|7087.9|7086.1|7081.3|7079.4|407
1623890400000|2021-06-17 00:40:00|7087.3|7085.5|7085.5|7083.7|7087.9|7086.1|7083.8|7082|380
1623890700000|2021-06-17 00:45:00|7085.2|7083.4|7082.4|7080.6|7085.4|7083.6|7081.7|7079.9|449
1623891000000|2021-06-17 00:50:00|7082.5|7080.7|7085.5|7082.5|7085.7|7083.9|7080.9|7079.1|365
1623891300000|2021-06-17 00:55:00|7085.3|7082.3|7078.5|7076.7|7086.6|7084.3|7078|7075.1|461
1623891600000|2021-06-17 01:00:00|7078.6|7076.8|7090.9|7089.1|7091.1|7089.3|7077.6|7075.8|512
1623891900000|2021-06-17 01:05:00|7090.8|7089|7087.4|7085.6|7090.8|7089|7084.8|7083|423
1623892200000|2021-06-17 01:10:00|7087.5|7085.7|7095.9|7092.9|7097.2|7094.9|7086.4|7084.6|474
1623892500000|2021-06-17 01:15:00|7095.8|7092.8|7091.1|7089.3|7095.8|7093.4|7090.1|7088.3|356
1623892800000|2021-06-17 01:20:00|7091.2|7089.4|7094.8|7093|7096.3|7094.5|7091.2|7089.4|322
1623893100000|2021-06-17 01:25:00|7094.9|7093.1|7095.8|7092.4|7098.2|7095.9|7094.8|7092|371
1623893400000|2021-06-17 01:30:00|7095.7|7092.1|7098.7|7096.9|7103.5|7100.5|7095.5|7091.8|699
1623893700000|2021-06-17 01:35:00|7099.2|7096.2|7092.6|7090.8|7099.9|7097.6|7091.9|7089.9|455
1623894000000|2021-06-17 01:40:00|7092.5|7090.7|7090.1|7088.3|7093.1|7090.9|7088.6|7086.6|321
1623894300000|2021-06-17 01:45:00|7090|7088.2|7095.4|7093.6|7095.4|7093.6|7088.7|7086.9|272
1623894600000|2021-06-17 01:50:00|7095.3|7093.5|7093.5|7091.7|7095.5|7093.7|7091.4|7089.6|300
1623894900000|2021-06-17 01:55:00|7093.4|7091.6|7095.5|7093.7|7097.5|7095.5|7093.2|7091.4|359
1623895200000|2021-06-17 02:00:00|7095.6|7093.8|7099.4|7097.6|7099.7|7097.8|7095.4|7093.6|337
1623895500000|2021-06-17 02:05:00|7099.3|7097.5|7098.1|7096.3|7099.8|7098|7097.1|7095.3|300
1623895800000|2021-06-17 02:10:00|7098.2|7096.4|7094.6|7092.8|7098.7|7096.9|7094.4|7092|409
1623896100000|2021-06-17 02:15:00|7094.7|7092.9|7094.5|7092.7|7096.3|7094.5|7093.2|7091.4|294
1623896400000|2021-06-17 02:20:00|7094.6|7092.8|7090.9|7089.1|7094.7|7092.9|7090.3|7088.5|278
1623896700000|2021-06-17 02:25:00|7091|7089.2|7088.4|7086.6|7091.7|7089.9|7088.3|7086.5|243
1623897000000|2021-06-17 02:30:00|7088.3|7086.5|7085.3|7083.5|7088.9|7087.1|7085.2|7083.4|328
1623897300000|2021-06-17 02:35:00|7085.4|7083.6|7083.1|7081.3|7086.9|7084.6|7082.8|7080.5|273
1623897600000|2021-06-17 02:40:00|7083.2|7081.4|7086.2|7084.4|7086.2|7084.4|7083.1|7081.3|276
1623897900000|2021-06-17 02:45:00|7086.1|7084.3|7087|7084|7087|7084.9|7084.2|7082.1|196
1623898200000|2021-06-17 02:50:00|7086.4|7084.6|7086.3|7084.5|7087.9|7086.1|7085.5|7083.7|200
1623898500000|2021-06-17 02:55:00|7086.2|7084.4|7091.3|7089.5|7092.4|7090|7085.5|7083.7|282
1623898800000|2021-06-17 03:00:00|7091.2|7089.4|7090.2|7088.4|7092.5|7090.7|7090.1|7088.3|250
1623899100000|2021-06-17 03:05:00|7090.3|7088.5|7091.3|7089.5|7091.4|7089.6|7088.6|7086.8|246
1623899400000|2021-06-17 03:10:00|7091.4|7089.6|7091.6|7089.8|7093.5|7091.7|7091.2|7089.4|264
1623899700000|2021-06-17 03:15:00|7091.7|7089.9|7092.3|7090.5|7092.9|7091.1|7090.4|7088.6|241
1623900000000|2021-06-17 03:20:00|7092.2|7090.4|7092.5|7090.7|7094.3|7092.5|7092.1|7090.3|161
1623900300000|2021-06-17 03:25:00|7092.6|7090.8|7090|7088.2|7092.7|7090.9|7090|7087.9|212
1623900600000|2021-06-17 03:30:00|7090.1|7088.3|7088.4|7086.6|7091.2|7089.4|7087.5|7085.7|277
1623900900000|2021-06-17 03:35:00|7088.3|7086.5|7088.3|7086.5|7088.4|7086.6|7086.8|7085|234
1623901200000|2021-06-17 03:40:00|7088.2|7086.4|7089.9|7088.1|7090.4|7088.6|7088.2|7086.1|218
1623901500000|2021-06-17 03:45:00|7089.5|7087.7|7089.9|7088.1|7090.5|7088.5|7088.5|7086.6|218
1623901800000|2021-06-17 03:50:00|7090|7088.2|7091.2|7089.4|7091.8|7090|7089.8|7088|180
1623902100000|2021-06-17 03:55:00|7091.3|7089.5|7089.7|7087.9|7091.3|7089.5|7089.3|7087.5|162
1623902400000|2021-06-17 04:00:00|7089.8|7088|7090.5|7088.7|7091.4|7089.6|7089|7087.2|165
1623902700000|2021-06-17 04:05:00|7090.6|7088.8|7090.1|7088.3|7090.6|7088.8|7089.7|7087.9|156
1623903000000|2021-06-17 04:10:00|7090.2|7088.4|7089|7087.2|7090.2|7088.4|7088.5|7086.7|162
1623903300000|2021-06-17 04:15:00|7089.1|7087.3|7089.2|7087.4|7090.1|7088.3|7088.7|7086.9|133
1623903600000|2021-06-17 04:20:00|7089.1|7087.3|7089.4|7087.6|7090.2|7088.4|7088.5|7086.7|168
1623903900000|2021-06-17 04:25:00|7089.5|7087.7|7089.1|7087.3|7090.1|7088.3|7088.8|7087|133
1623904200000|2021-06-17 04:30:00|7089.2|7087.4|7086.7|7084.9|7089.2|7087.4|7086.6|7084.8|183
1623904500000|2021-06-17 04:35:00|7086.8|7085|7087|7085.2|7087.5|7085.3|7086.1|7084.3|163
1623904800000|2021-06-17 04:40:00|7087.1|7085.3|7086.4|7084.6|7087.7|7085.9|7086|7084.2|155
1623905100000|2021-06-17 04:45:00|7086.3|7084.5|7086.1|7084.3|7087.1|7085.2|7085.4|7083.6|145
1623905400000|2021-06-17 04:50:00|7086.2|7084.4|7087.8|7086|7088|7086.2|7085.9|7084.1|170
1623905700000|2021-06-17 04:55:00|7087.9|7086.1|7089.9|7088.1|7091.1|7089.3|7087.8|7086|215
1623906000000|2021-06-17 05:00:00|7090|7088.2|7090.3|7088.5|7091.3|7089.1|7088.3|7086.1|322
1623906300000|2021-06-17 05:05:00|7090.2|7088.4|7089.7|7087.9|7091|7089.2|7089.3|7087.5|224
1623906600000|2021-06-17 05:10:00|7090.1|7088.3|7089.8|7088|7091.3|7089.5|7089.1|7087.3|171
1623906900000|2021-06-17 05:15:00|7089.7|7087.9|7091.6|7089.8|7092.1|7090.3|7088.4|7086.6|182
1623907200000|2021-06-17 05:20:00|7091.7|7089.9|7089.5|7087.7|7092.4|7090.6|7089.4|7087.6|207
1623907500000|2021-06-17 05:25:00|7089.6|7087.8|7091.3|7089.5|7091.3|7089.5|7089.2|7087.4|148
1623907800000|2021-06-17 05:30:00|7091.4|7089.6|7090|7088.2|7091.5|7089.7|7088.8|7087|268
1623908100000|2021-06-17 05:35:00|7090.1|7088.3|7089.7|7087.9|7092.2|7090.4|7089.2|7087.4|245
1623908400000|2021-06-17 05:40:00|7089.8|7088|7090.8|7089|7091.1|7089.3|7089.3|7087.5|222
1623908700000|2021-06-17 05:45:00|7090.7|7088.9|7090.6|7088.8|7090.9|7089.1|7089.1|7087.3|223
1623909000000|2021-06-17 05:50:00|7090.3|7088.5|7090.6|7088.8|7091.2|7089.4|7090.2|7088.4|225
1623909300000|2021-06-17 05:55:00|7090.7|7088.9|7088|7085|7090.9|7089.1|7087.5|7085|208
1623909600000|2021-06-17 06:00:00|7088.2|7085.2|7080.6|7077.6|7088.8|7086.3|7078.2|7075.2|433
1623909900000|2021-06-17 06:05:00|7080.7|7077.7|7070.8|7069|7080.7|7078.2|7070.8|7068.2|412
1623910200000|2021-06-17 06:10:00|7070.9|7067.9|7072|7070.2|7073.1|7070.5|7068.4|7065.8|574
1623910500000|2021-06-17 06:15:00|7071.2|7069.4|7072.3|7069.3|7074.9|7072.3|7069.7|7067.5|487
1623910800000|2021-06-17 06:20:00|7072.5|7069.5|7073.8|7072|7076.4|7073.4|7071.3|7069.1|431
1623911100000|2021-06-17 06:25:00|7073.7|7071.9|7075.8|7074|7080|7077|7073.3|7071|436
1623911400000|2021-06-17 06:30:00|7075.5|7073.7|7075.1|7073.3|7079.5|7077.5|7074.6|7072.6|372
1623911700000|2021-06-17 06:35:00|7074.9|7073.1|7073.2|7071.4|7075.8|7073.6|7073|7071.2|361
1623912000000|2021-06-17 06:40:00|7073.1|7071.3|7071|7069.2|7074.4|7072.6|7070.4|7068.6|395
1623912300000|2021-06-17 06:45:00|7070.9|7069.1|7070|7068.2|7071.3|7069.5|7068.5|7066.7|389
1623912600000|2021-06-17 06:50:00|7069.9|7068.1|7070.2|7068.4|7073.8|7071.8|7069.5|7067.7|431
1623912900000|2021-06-17 06:55:00|7070.4|7068.6|7072.3|7070.5|7074.7|7072.3|7070.3|7068.3|417
1623913200000|2021-06-17 07:00:00|7072.4|7070.6|7078.8|7077|7081.4|7079.6|7070.2|7067.8|528
1623913500000|2021-06-17 07:05:00|7079|7077.2|7073.4|7071.6|7079.6|7077.8|7072.1|7070|489
1623913800000|2021-06-17 07:10:00|7073.5|7071.7|7073.3|7071.5|7075.6|7073.8|7070.5|7068.5|483
1623914100000|2021-06-17 07:15:00|7073.2|7071.4|7068.8|7067|7073.6|7071.8|7066|7063.9|551
1623914400000|2021-06-17 07:20:00|7068.7|7066.9|7067.5|7064.5|7070.3|7068.5|7066.6|7064.5|401
1623914700000|2021-06-17 07:25:00|7066.4|7064.6|7067.4|7065.6|7068.5|7066.6|7065|7063.1|375
1623915000000|2021-06-17 07:30:00|7067.6|7065.8|7065.9|7064.1|7068.5|7066.1|7064.8|7062.5|322
1623915300000|2021-06-17 07:35:00|7066|7064.2|7064|7062.2|7069.8|7068|7063.9|7061.5|313
1623915600000|2021-06-17 07:40:00|7063.9|7062.1|7061.6|7059.8|7064.7|7062.5|7060.8|7058.4|379
1623915900000|2021-06-17 07:45:00|7061.7|7059.9|7063.4|7061.6|7064.8|7063|7061.1|7059.3|393
1623916200000|2021-06-17 07:50:00|7063.5|7061.7|7061.4|7059.6|7064.3|7062.5|7061.3|7059.5|377
1623916500000|2021-06-17 07:55:00|7061.3|7059.5|7067.4|7065.6|7068.1|7065.6|7059.4|7057.1|391
1623916800000|2021-06-17 08:00:00|7067.3|7065.5|7075.3|7072.3|7075.6|7073.8|7066.1|7063.9|493
1623917100000|2021-06-17 08:05:00|7074.4|7072.6|7070.4|7068.6|7075.8|7073.9|7070|7068.1|368
1623917400000|2021-06-17 08:10:00|7070.5|7068.7|7070.8|7067.8|7071.7|7069.9|7069.5|7067.3|357
1623917700000|2021-06-17 08:15:00|7070.1|7068.3|7067.3|7065.5|7070.8|7068.3|7065|7063.2|366
1623918000000|2021-06-17 08:20:00|7067.2|7065.4|7065|7063.2|7069.1|7066.6|7062.6|7060.2|391
1623918300000|2021-06-17 08:25:00|7065.1|7063.3|7065.6|7063.8|7066.3|7063.8|7062.5|7060|378
1623918600000|2021-06-17 08:30:00|7065.8|7062.8|7062.5|7060.7|7066.9|7064.5|7061.8|7060|308
1623918900000|2021-06-17 08:35:00|7062.6|7060.8|7062.4|7060.6|7063.5|7061.7|7060|7058.2|454
1623919200000|2021-06-17 08:40:00|7062.3|7060.5|7058.1|7056.3|7062.5|7060.6|7055.5|7053.7|388
1623919500000|2021-06-17 08:45:00|7058.2|7056.4|7054.5|7052.7|7058.4|7056.6|7053.7|7051.3|383
1623919800000|2021-06-17 08:50:00|7054.4|7052.6|7050|7048.2|7055.3|7053.2|7049.9|7047.8|469
1623920100000|2021-06-17 08:55:00|7049.9|7048.1|7057.4|7055.6|7058|7055.8|7049.3|7047.5|341
1623920400000|2021-06-17 09:00:00|7057.5|7055.7|7056.6|7054.8|7059.5|7057.7|7055.2|7053.4|310
1623920700000|2021-06-17 09:05:00|7056.5|7054.7|7057.2|7055.4|7057.7|7055.9|7055|7053.2|407
1623921000000|2021-06-17 09:10:00|7057.3|7055.5|7054.9|7053.1|7057.3|7055.5|7053.2|7051.4|329
1623921300000|2021-06-17 09:15:00|7054.8|7053|7055.5|7053.7|7056.2|7054.4|7054.1|7051.8|371
1623921600000|2021-06-17 09:20:00|7055.3|7053.5|7054.2|7052.4|7055.5|7053.7|7052.7|7050.9|351
1623921900000|2021-06-17 09:25:00|7054.3|7052.5|7053.3|7051.5|7055.4|7053.6|7051.1|7049.1|375
1623922200000|2021-06-17 09:30:00|7053.2|7051.4|7051.4|7049.6|7055.2|7053.4|7050.1|7047.8|330
1623922500000|2021-06-17 09:35:00|7051.5|7049.7|7055.3|7053.5|7057|7054.8|7051.4|7049.6|359
1623922800000|2021-06-17 09:40:00|7055.4|7053.6|7054.4|7052.6|7055.6|7053.7|7052.1|7049.9|335
1623923100000|2021-06-17 09:45:00|7054.3|7052.5|7051.9|7050.1|7055.3|7053.4|7051.7|7049.2|343
1623923400000|2021-06-17 09:50:00|7051.8|7050|7043.1|7041.3|7051.8|7050|7042.1|7039.7|410
1623923700000|2021-06-17 09:55:00|7043.2|7041.4|7043.4|7041.6|7046.9|7044.2|7042.1|7040.3|360
1623924000000|2021-06-17 10:00:00|7043.5|7041.7|7045.4|7043.6|7046.1|7044.3|7042.8|7041|323
1623924300000|2021-06-17 10:05:00|7045.5|7043.7|7039.4|7037.6|7045.9|7044.1|7039.4|7037.6|319
1623924600000|2021-06-17 10:10:00|7039.5|7037.7|7035.2|7033.4|7040.1|7038|7034.8|7033|307
1623924900000|2021-06-17 10:15:00|7035.3|7033.5|7031.2|7029.4|7035.5|7033.7|7029.2|7027.4|365
1623925200000|2021-06-17 10:20:00|7031.3|7029.5|7027.7|7025.9|7032.1|7030.3|7026.1|7024.3|375
1623925500000|2021-06-17 10:25:00|7027.8|7026|7026.8|7025|7030|7028.2|7025.1|7022.7|390
1623925800000|2021-06-17 10:30:00|7027|7025.2|7026.8|7025|7030.1|7028.2|7024.7|7022.8|399
1623926100000|2021-06-17 10:35:00|7027.3|7024.3|7026.3|7024.5|7030.4|7028.6|7025.5|7023.5|410
1623926400000|2021-06-17 10:40:00|7026.4|7024.6|7023.4|7021.6|7027.5|7025.7|7021.2|7019.3|338
1623926700000|2021-06-17 10:45:00|7023.6|7021.8|7021|7019.2|7024.4|7022.4|7020.4|7018.6|425
1623927000000|2021-06-17 10:50:00|7020.9|7019.1|7020|7018.2|7022.6|7020.2|7019.1|7017|371
1623927300000|2021-06-17 10:55:00|7019.9|7018.1|7018.6|7016.8|7021|7019.2|7017.4|7015.6|340
1623927600000|2021-06-17 11:00:00|7018.8|7017|7018.9|7017.1|7020.2|7018.4|7017.2|7015.4|378
1623927900000|2021-06-17 11:05:00|7018.8|7017|7017.6|7015.8|7020.3|7018.1|7017.3|7015.5|410
1623928200000|2021-06-17 11:10:00|7017.5|7015.7|7016.2|7014.4|7017.8|7016|7015.9|7014.1|224
1623928500000|2021-06-17 11:15:00|7016.3|7014.5|7015.7|7013.9|7016.8|7015|7015|7013.2|304
1623928800000|2021-06-17 11:20:00|7015.6|7013.8|7018|7016.2|7019|7017.2|7015.6|7013.8|352
1623929100000|2021-06-17 11:25:00|7017.8|7016|7019.6|7017.8|7021.4|7019.6|7017.6|7015.8|354
1623929400000|2021-06-17 11:30:00|7019.5|7017.7|7018.7|7016.9|7021.5|7019.7|7018.2|7016.1|310
1623929700000|2021-06-17 11:35:00|7018.8|7017|7016|7014.2|7018.9|7017.1|7014.9|7013.1|374
1623930000000|2021-06-17 11:40:00|7015.9|7014.1|7013.3|7011.5|7017.6|7015.8|7013.2|7011.4|404
1623930300000|2021-06-17 11:45:00|7013.2|7011.4|7014.2|7012.4|7015.8|7014|7009.9|7008.1|427
1623930600000|2021-06-17 11:50:00|7014.3|7012.5|7012.1|7010.3|7015.2|7013.4|7011.7|7009.9|404
1623930900000|2021-06-17 11:55:00|7012|7010.2|7007.9|7006.1|7012.5|7010.7|7006.5|7004.7|475
1623931200000|2021-06-17 12:00:00|7007.4|7005.6|7011.2|7009.4|7011.9|7010.1|7007.3|7005.5|483
1623931500000|2021-06-17 12:05:00|7011.1|7009.3|7016.9|7015.1|7016.9|7015.1|7010.3|7008.5|488
1623931800000|2021-06-17 12:10:00|7016.8|7015|7011.7|7009.9|7017.1|7015.3|7009.5|7007.7|452
1623932100000|2021-06-17 12:15:00|7012|7010.2|7010.9|7009.1|7014.9|7013.1|7010.4|7008.6|443
1623932400000|2021-06-17 12:20:00|7010.1|7008.3|7008.5|7006.7|7010.7|7008.9|7006.7|7004.9|510
1623932700000|2021-06-17 12:25:00|7008.4|7006.6|7011.3|7008.3|7011.7|7009.4|7008.2|7006.4|353
1623933000000|2021-06-17 12:30:00|7011.2|7008.2|7016.7|7013.7|7019.3|7016.8|7011|7008|600
1623933300000|2021-06-17 12:35:00|7016|7014.2|7009.7|7007.9|7017.8|7015.6|7008.1|7006.3|594
1623933600000|2021-06-17 12:40:00|7009.6|7007.8|7012|7010.2|7012.5|7010.6|7007.1|7004.8|576
1623933900000|2021-06-17 12:45:00|7011.9|7010.1|7007.8|7006|7012|7010.2|7006.8|7005|468
1623934200000|2021-06-17 12:50:00|7008.1|7006.3|7005.8|7004|7008.6|7006.5|7005.3|7003.4|435
1623934500000|2021-06-17 12:55:00|7006.4|7004.6|7003.7|7001.9|7007.3|7005.5|7003.2|7001.4|386
1623934800000|2021-06-17 13:00:00|7003.6|7001.8|7003.4|7001.6|7007.7|7005.9|7002|6999.6|464
1623935100000|2021-06-17 13:05:00|7003.5|7001.7|7007.2|7005.4|7007.4|7005.6|7002.4|7000.6|416
1623935400000|2021-06-17 13:10:00|7007.3|7005.5|7013.8|7012|7013.9|7012.1|7006.3|7004.4|457
1623935700000|2021-06-17 13:15:00|7013.9|7012.1|7019.9|7018.1|7021.4|7019.6|7013.7|7011.9|382
1623936000000|2021-06-17 13:20:00|7019.8|7018|7022|7020.2|7024.5|7022.7|7017.2|7015.4|417
1623936300000|2021-06-17 13:25:00|7021.9|7020.1|7025.6|7023.8|7025.6|7023.8|7021.2|7019.4|382
1623936600000|2021-06-17 13:30:00|7025.7|7023.9|7033.3|7031.5|7033.4|7031.6|7023.6|7021.8|503
1623936900000|2021-06-17 13:35:00|7033.1|7031.3|7032.5|7030.7|7035.1|7033.3|7030.9|7029.1|402
1623937200000|2021-06-17 13:40:00|7032.6|7030.8|7025.1|7023.3|7033.1|7031.3|7024.6|7022.8|421
1623937500000|2021-06-17 13:45:00|7025|7023.2|7021.3|7019.5|7026.6|7024.8|7021.1|7019.3|427
1623937800000|2021-06-17 13:50:00|7021.2|7019.4|7018.2|7016.4|7022.2|7020.4|7017.2|7015.4|393
1623938100000|2021-06-17 13:55:00|7018.5|7016.7|7012|7009|7019.8|7018|7011.5|7009|416
1623938400000|2021-06-17 14:00:00|7012.1|7009.1|7014.6|7012.8|7014.7|7012.9|7009.4|7007.6|490
1623938700000|2021-06-17 14:05:00|7014.7|7012.9|7011|7009.2|7017.3|7015|7009|7007.2|441
1623939000000|2021-06-17 14:10:00|7010.7|7008.9|7006.6|7004.8|7010.7|7008.9|7005.1|7003.3|398
1623939300000|2021-06-17 14:15:00|7007|7005.2|7011.7|7009.9|7011.9|7010.1|7006.1|7004.3|442
1623939600000|2021-06-17 14:20:00|7011.6|7009.8|7011.7|7009.9|7012.5|7010.7|7009.8|7008|381
1623939900000|2021-06-17 14:25:00|7011.6|7009.8|7011.4|7009.6|7012.8|7011|7008.3|7006.5|361
1623940200000|2021-06-17 14:30:00|7011.5|7009.7|7016.6|7014.8|7017|7015|7008.8|7007|452
1623940500000|2021-06-17 14:35:00|7016.7|7014.9|7017.5|7015.7|7018.7|7016.8|7015|7013.2|411
1623940800000|2021-06-17 14:40:00|7017.6|7015.8|7016.8|7015|7018.9|7017.1|7015.8|7014|399
1623941100000|2021-06-17 14:45:00|7017|7015.2|7016.8|7015|7019|7017.2|7015.5|7013.2|422
1623941400000|2021-06-17 14:50:00|7016.7|7014.9|7018.9|7015.9|7021.1|7019.3|7016.5|7014.7|395
1623941700000|2021-06-17 14:55:00|7018.8|7017|7017.7|7015.9|7019.7|7017.7|7014.9|7012.9|463
1623942000000|2021-06-17 15:00:00|7017.6|7015.8|7015|7013.2|7021.1|7018.9|7014.6|7012.8|431
1623942300000|2021-06-17 15:05:00|7014.9|7013.1|7010.1|7008.3|7014.9|7013.1|7009.4|7007.6|366
1623942600000|2021-06-17 15:10:00|7010|7008.2|7002.6|7000.8|7010|7008.2|7000.7|6998.9|381
1623942900000|2021-06-17 15:15:00|7002.7|7000.9|7005.9|7004.1|7006.1|7004.3|7002.4|7000.6|364
1623943200000|2021-06-17 15:20:00|7006|7004.2|7003.8|7002|7006.1|7004.3|7001.9|7000|355
1623943500000|2021-06-17 15:25:00|7003.5|7001.7|7008|7006.2|7010.2|7007.8|7002.7|7000.9|399
1623943800000|2021-06-17 15:30:00|7007.9|7006.1|7009.4|7007.6|7009.5|7007.7|7006.1|7003.9|398
1623944100000|2021-06-17 15:35:00|7009.5|7007.7|7007.6|7005.8|7010.9|7008.7|7007.3|7005.5|351
1623944400000|2021-06-17 15:40:00|7007.7|7005.9|7006.1|7004.3|7008.2|7006.4|7002.6|7000.8|328
1623944700000|2021-06-17 15:45:00|7006.8|7003.8|7005.9|7004.1|7008.5|7006.7|7004.5|7002.7|374
1623945000000|2021-06-17 15:50:00|7005.8|7004|7005|7003.2|7006|7004.2|7002.7|7000.9|311
1623945300000|2021-06-17 15:55:00|7005.1|7003.3|7003.4|7001.6|7005.6|7003.8|7001.6|6999.8|337
1623945600000|2021-06-17 16:00:00|7003.3|7001.5|7003.1|7001.3|7004.6|7002.8|7001.1|6999.3|378
1623945900000|2021-06-17 16:05:00|7003|7001.2|7003.4|7001.6|7003.7|7001.9|7001.3|6999.5|324
1623946200000|2021-06-17 16:10:00|7003.3|7001.5|7007.7|7005.9|7008.2|7005.9|7002.7|7000.9|315
1623946500000|2021-06-17 16:15:00|7007.6|7005.8|7002.1|7000.3|7007.7|7005.9|7001.2|6999.4|288
1623946800000|2021-06-17 16:20:00|7002|7000.2|6998.7|6996.9|7003.2|7001.4|6998.7|6996.9|382
1623947100000|2021-06-17 16:25:00|6998.6|6996.8|6998.5|6996.7|7000.4|6998.6|6996.5|6994.6|422
1623947400000|2021-06-17 16:30:00|6998.2|6996.4|6998.5|6996.7|6998.6|6996.8|6994.4|6992.6|373
1623947700000|2021-06-17 16:35:00|6998.6|6996.8|6996.6|6994.8|6999.2|6997.4|6996.1|6994.3|282
1623948000000|2021-06-17 16:40:00|6996.4|6994.6|6997.6|6995.8|6998.6|6996.8|6995.3|6993.4|304
1623948300000|2021-06-17 16:45:00|6996.9|6995.1|6997.5|6995.7|6997.9|6996.1|6995.3|6993.5|288
1623948600000|2021-06-17 16:50:00|6997.6|6995.8|6996.3|6994.5|6997.7|6995.9|6995.2|6993.4|316
1623948900000|2021-06-17 16:55:00|6996.2|6994.4|6995.5|6993.7|6996.3|6994.5|6993|6991.2|340
1623949200000|2021-06-17 17:00:00|6995.2|6993.4|7001.9|7000.1|7001.9|7000.1|6994.8|6993|306
1623949500000|2021-06-17 17:05:00|7002|7000.2|7009.7|7007.9|7009.8|7008|7001.9|7000.1|343
1623949800000|2021-06-17 17:10:00|7009.6|7007.8|7004.7|7002.9|7009.7|7007.9|7003.5|7001.7|282
1623950100000|2021-06-17 17:15:00|7004.6|7002.8|7005.2|7003.4|7005.8|7003.9|7002.5|7000.7|370
1623950400000|2021-06-17 17:20:00|7005.3|7003.5|7004.4|7002.6|7005.7|7003.9|7003.3|7001.5|307
1623950700000|2021-06-17 17:25:00|7004.5|7002.7|7006.1|7004.3|7007.8|7006|7003.3|7001.5|311
1623951000000|2021-06-17 17:30:00|7006.2|7004.4|7009.7|7007.9|7010.4|7008.6|7005.8|7004|291
1623951300000|2021-06-17 17:35:00|7009.9|7008.1|7009|7007.2|7009.9|7008.1|7007.5|7005.7|297
1623951600000|2021-06-17 17:40:00|7009.3|7007.5|7010.6|7008.8|7010.8|7009|7007.9|7006.1|277
1623951900000|2021-06-17 17:45:00|7010.7|7008.9|7006.9|7005.1|7010.7|7008.9|7006.7|7004.9|273
1623952200000|2021-06-17 17:50:00|7006.8|7005|7007.6|7005.8|7008.4|7006.6|7006.3|7004.5|221
1623952500000|2021-06-17 17:55:00|7007.7|7005.9|7008.7|7006.9|7009.1|7007.3|7007.2|7005.4|243
1623952800000|2021-06-17 18:00:00|7009|7007.2|7008.4|7006.6|7012.1|7009.7|7006.8|7005|300
1623953100000|2021-06-17 18:05:00|7008.3|7006.5|7008.1|7005.1|7010.3|7007.9|7007.3|7005.1|287
1623953400000|2021-06-17 18:10:00|7007.4|7005.6|7008.5|7006.7|7009.4|7007.6|7007.4|7005.1|278
1623953700000|2021-06-17 18:15:00|7008.1|7006.3|7008.4|7006.6|7009.3|7007.3|7006.9|7005.1|285
1623954000000|2021-06-17 18:20:00|7008.5|7006.7|7008.9|7007.1|7010.3|7008|7007.8|7006|240
1623954300000|2021-06-17 18:25:00|7009|7007.2|7009.7|7007.9|7010.1|7008.3|7007.9|7006.1|269
1623954600000|2021-06-17 18:30:00|7009.6|7007.8|7009.6|7007.8|7010|7008.2|7008.7|7006.9|250
1623954900000|2021-06-17 18:35:00|7009.7|7007.9|7008.9|7007.1|7009.9|7008.1|7008.8|7007|212
1623955200000|2021-06-17 18:40:00|7008.8|7007|7009.8|7008|7010.7|7008.9|7008.6|7006.8|208
1623955500000|2021-06-17 18:45:00|7009.7|7007.9|7008.8|7007|7010.5|7008.7|7008.4|7006.6|263
1623955800000|2021-06-17 18:50:00|7008.9|7007.1|7008.8|7007|7009|7007.2|7007.5|7005.7|217
1623956100000|2021-06-17 18:55:00|7008.7|7006.9|7007.2|7004.2|7009.5|7007.7|7006|7004|196
1623956400000|2021-06-17 19:00:00|7007.4|7004.4|7006.9|7005.1|7008.3|7005.8|7006|7003.8|223
1623956700000|2021-06-17 19:05:00|7006.8|7005|7005.8|7004|7007|7005.2|7005.5|7003.7|181
1623957000000|2021-06-17 19:10:00|7006.1|7004.3|7007.6|7005.8|7007.7|7005.9|7005|7003.2|209
1623957300000|2021-06-17 19:15:00|7007.7|7005.9|7007.1|7005.3|7007.7|7005.9|7006.1|7004.3|150
1623957600000|2021-06-17 19:20:00|7007.3|7005.5|7005.5|7003.7|7007.5|7005.7|7004.7|7002.9|171
1623957900000|2021-06-17 19:25:00|7005.6|7003.8|7007.1|7005.3|7007.7|7005.7|7005.5|7003.7|174
1623958200000|2021-06-17 19:30:00|7007.2|7005.4|7006.5|7004.7|7008.7|7006.9|7006|7004.2|211
1623958500000|2021-06-17 19:35:00|7006.4|7004.6|7004.6|7002.8|7006.4|7004.6|7004|7002.2|160
1623958800000|2021-06-17 19:40:00|7004.5|7002.7|7001.6|6999.8|7004.6|7002.8|7001.5|6999.7|187
1623959100000|2021-06-17 19:45:00|7001.7|6999.9|7002.6|7000.8|7004.3|7002|7001.3|6999.5|165
1623959400000|2021-06-17 19:50:00|7002.8|7001|6999.7|6997.9|7003.7|7001.9|6998.6|6996.5|214
1623959700000|2021-06-17 19:55:00|6999.6|6997.8|7000.1|6998.3|7000.8|6998.7|6999.2|6997.1|220
1623960000000|2021-06-17 20:00:00|7000|6998.2|7000.7|6998.9|7000.8|6999|6999.7|6997.3|145
1623960300000|2021-06-17 20:05:00|7000.6|6998.8|6999.6|6997.8|7000.8|6999|6999.5|6997.7|110
1623960600000|2021-06-17 20:10:00|6999.5|6997.7|7001.5|6999.7|7001.6|6999.8|6999.5|6997.7|113
1623960900000|2021-06-17 20:15:00|7001.7|6999.9|7004.7|7002.9|7004.8|7003|7001.5|6999.5|130
1623961200000|2021-06-17 20:20:00|7004.6|7002.8|7002.7|7000.9|7004.7|7002.9|7002.6|7000.8|70
1623961500000|2021-06-17 20:25:00|7002.6|7000.8|7002.7|7000.9|7003|7001.2|7001.6|6999.8|97
1623961800000|2021-06-17 20:30:00|7002.8|7001|7005.3|7002.3|7005.6|7003.1|7001.7|6999.3|179
1623962100000|2021-06-17 20:35:00|7005.2|7002.2|7005.7|7002.7|7006.3|7003.8|7004.5|7002.1|178
1623962400000|2021-06-17 20:40:00|7005.8|7002.8|7006.9|7003.9|7007.2|7004.9|7005.5|7002.5|131
1623962700000|2021-06-17 20:45:00|7007|7004|7006.2|7003.2|7007|7004|7004.7|7001.9|197
1623963000000|2021-06-17 20:50:00|7006.3|7003.3|7006.9|7003.9|7007.5|7005.1|7005.4|7002.4|171
1623963300000|2021-06-17 20:55:00|7007.4|7004.4|7010.3|7006.3|7010.5|7006.5|7007.4|7004.4|163
1623963600000|2021-06-17 21:00:00|7010.1|7006.1|7004.6|7000.6|7010.2|7006.2|7004.5|7000.5|45
1623963900000|2021-06-17 21:05:00|7005|7001|7006.1|7002.1|7006.5|7002.5|7004|7000|132
1623964200000|2021-06-17 21:10:00|7006|7002|7008|7004|7008.3|7004.3|7004.9|7001.3|132
1623964500000|2021-06-17 21:15:00|7007.9|7003.9|7011.1|7007.1|7012.2|7008.2|7007.1|7003.3|115
1623964800000|2021-06-17 21:20:00|7011.3|7007.3|7009.1|7005.1|7011.6|7007.6|7008.7|7004.7|118
1623965100000|2021-06-17 21:25:00|7008.9|7005.6|7008.8|7004.8|7009.8|7005.8|7008.7|7004.7|84
1623965400000|2021-06-17 21:30:00|7009|7005|7008|7004.3|7009.1|7005.1|7007.5|7003.9|161
1623965700000|2021-06-17 21:35:00|7008.2|7004.5|7007.9|7004|7008.4|7004.9|7007.1|7003.8|161
1623966000000|2021-06-17 21:40:00|7007.8|7004.1|7006.2|7003.2|7007.9|7004.3|7005.9|7002.2|187
1623966300000|2021-06-17 21:45:00|7006.5|7003|7007.7|7003.7|7008.4|7004.4|7006.1|7002.1|171
1623966600000|2021-06-17 21:50:00|7007.4|7003.4|7005.3|7001.3|7009.2|7005.2|7005|7001|228
1623966900000|2021-06-17 21:55:00|7005.4|7001.4|7006.3|7002.3|7007.1|7003.1|7005.1|7001.1|160
1623967200000|2021-06-17 22:00:00|7006.6|7002.6|7009.5|7006.5|7011.8|7008.8|7005.7|7001.7|337
1623967500000|2021-06-17 22:05:00|7009.4|7006.4|7014.9|7011.9|7015.7|7012.5|7009.3|7006.3|328
1623967800000|2021-06-17 22:10:00|7013.9|7010.9|7011.7|7008.7|7015.2|7012.2|7011.7|7008.7|213
1623968100000|2021-06-17 22:15:00|7011.8|7008.8|7012.4|7009.4|7012.9|7009.9|7010.8|7007.8|177
1623968400000|2021-06-17 22:20:00|7012.3|7009.3|7013.8|7010.8|7016.7|7013.7|7012.3|7009.3|158
1623968700000|2021-06-17 22:25:00|7013.9|7010.9|7015.4|7012.4|7015.5|7012.5|7013.4|7010.4|132
1623969000000|2021-06-17 22:30:00|7015.5|7012.5|7015.2|7012.2|7015.8|7012.8|7013.8|7010.8|167
1623969300000|2021-06-17 22:35:00|7015.3|7012.3|7014.2|7011.2|7015.4|7012.4|7014|7011|107
1623969600000|2021-06-17 22:40:00|7014|7011|7015|7012|7015.1|7012.1|7013.3|7010.9|59
1623969900000|2021-06-17 22:45:00|7015.1|7012.1|7014.4|7011.4|7015.4|7012.4|7014.2|7011.2|93
1623970200000|2021-06-17 22:50:00|7014.8|7011.8|7017.1|7014.1|7018.3|7015.3|7014.8|7011.8|97
1623970500000|2021-06-17 22:55:00|7017|7014|7018.2|7015.2|7018.4|7015.4|7016.8|7013.8|81
1623970800000|2021-06-17 23:00:00|7018.1|7015.1|7015.8|7012.8|7018.6|7015.6|7015.7|7012.7|163
1623971100000|2021-06-17 23:05:00|7015.9|7012.9|7018.6|7015.6|7019.2|7016.5|7015.8|7012.8|124
1623971400000|2021-06-17 23:10:00|7018.5|7015.5|7019.4|7016.4|7019.6|7017.1|7017.8|7015.2|149
1623971700000|2021-06-17 23:15:00|7017.9|7016.1|7018.4|7015.4|7018.7|7016.2|7017.5|7015|87
1623972000000|2021-06-17 23:20:00|7018.3|7015.3|7016.8|7013.8|7018.5|7016.1|7016.1|7013.6|98
1623972300000|2021-06-17 23:25:00|7016.7|7013.7|7014.2|7012.4|7016.8|7014.2|7012.5|7010.2|147
1623972600000|2021-06-17 23:30:00|7014.4|7012.6|7014.3|7011.3|7016.4|7014|7013.6|7011.2|133
1623972900000|2021-06-17 23:35:00|7014.2|7011.2|7016.1|7013.1|7016.2|7013.8|7013.7|7011.2|128
1623973200000|2021-06-17 23:40:00|7016.2|7013.2|7017.1|7015.3|7017.6|7015.6|7016|7013.1|136
1623973500000|2021-06-17 23:45:00|7017|7015.2|7016.7|7014.9|7017.3|7015.2|7015.7|7013.8|141
1623973800000|2021-06-17 23:50:00|7016.6|7014.8|7017.2|7015.4|7018|7015.6|7016|7013.5|149
1623974100000|2021-06-17 23:55:00|7017.3|7015.5|7015.4|7013.6|7019.5|7017.4|7015.3|7013.5|204
1623974400000|2021-06-18 00:00:00|7015.5|7013.7|7013.7|7011.9|7015.6|7013.8|7011.3|7008.9|255
1623974700000|2021-06-18 00:05:00|7013.5|7011.7|7012|7010.2|7013.7|7011.9|7010.5|7008.7|197
1623975000000|2021-06-18 00:10:00|7011.9|7010.1|7013|7011.2|7014.3|7012.3|7010.6|7008.8|212
1623975300000|2021-06-18 00:15:00|7013.1|7011.3|7013.7|7011.9|7013.8|7012|7009.3|7006.9|215
1623975600000|2021-06-18 00:20:00|7013.8|7012|7015.4|7013.6|7017|7015.2|7013|7011.2|207
1623975900000|2021-06-18 00:25:00|7015.3|7013.5|7016.5|7014.7|7016.5|7014.7|7014.6|7012.7|194
1623976200000|2021-06-18 00:30:00|7016.4|7014.6|7015.7|7013.9|7016.5|7014.7|7015.1|7013.2|223
1623976500000|2021-06-18 00:35:00|7015.6|7013.8|7010.3|7008.5|7015.9|7014.1|7010.2|7008.4|284
1623976800000|2021-06-18 00:40:00|7010.4|7008.6|7010.5|7008.7|7012.6|7010.8|7009.2|7007.4|274
1623977100000|2021-06-18 00:45:00|7010.7|7008.9|7010.3|7008.5|7012.5|7010.7|7010.1|7008.3|238
1623977400000|2021-06-18 00:50:00|7010.4|7008.6|7010.1|7007.1|7010.4|7008.6|7006.2|7004.4|277
1623977700000|2021-06-18 00:55:00|7010.6|7007.6|7009.4|7007.6|7011.2|7009|7008.2|7006.4|313
1623978000000|2021-06-18 01:00:00|7009.5|7007.7|7006.6|7004.8|7010.3|7008.4|7006.6|7004.8|321
1623978300000|2021-06-18 01:05:00|7006.5|7004.7|7006.9|7005.1|7008.2|7006.4|7005.9|7004|236
1623978600000|2021-06-18 01:10:00|7006.8|7005|7007.9|7004.9|7009.1|7007.2|7006.8|7004.9|254
1623978900000|2021-06-18 01:15:00|7008|7005|7007.3|7005.5|7008.7|7006.8|7005.1|7003.3|276
1623979200000|2021-06-18 01:20:00|7007.2|7005.4|7007.9|7006.1|7010|7007.5|7005.1|7003.3|240
1623979500000|2021-06-18 01:25:00|7007.8|7006|7007.6|7005.8|7008.4|7006.6|7005.9|7004.1|209
1623979800000|2021-06-18 01:30:00|7007.5|7005.7|7010.6|7008.8|7011.1|7009.3|7006.4|7004.6|293
1623980100000|2021-06-18 01:35:00|7010.7|7008.9|7011.6|7009.8|7013.5|7011.7|7010.4|7008.6|259
1623980400000|2021-06-18 01:40:00|7011.7|7009.9|7010.6|7008.8|7012.5|7010.7|7009.2|7007.4|222
1623980700000|2021-06-18 01:45:00|7010.7|7008.9|7005.8|7004|7010.7|7008.9|7005.5|7003.7|222
1623981000000|2021-06-18 01:50:00|7005.9|7004.1|7005.5|7003.7|7007.8|7006|7005.3|7003.5|220
1623981300000|2021-06-18 01:55:00|7005.4|7003.6|7006.1|7004.3|7006.3|7004.5|7004.4|7002.6|230
1623981600000|2021-06-18 02:00:00|7005.9|7004.1|7006.3|7004.5|7007.2|7005.4|7005.5|7003.3|226
1623981900000|2021-06-18 02:05:00|7006.2|7004.4|7005.2|7003.4|7006.5|7004.4|7003.6|7001.8|167
1623982200000|2021-06-18 02:10:00|7005.1|7003.3|7003.9|7002.1|7005.3|7003.5|7002.8|7001|185
1623982500000|2021-06-18 02:15:00|7003.8|7002|7002.2|7000.4|7006.4|7004.6|7002.1|7000.3|173
1623982800000|2021-06-18 02:20:00|7002.1|7000.3|7003.8|7002|7004.2|7002.4|7000.4|6998.6|196
1623983100000|2021-06-18 02:25:00|7003.7|7001.9|7002.7|7000.9|7005.6|7003.8|7001.3|6999.5|214
1623983400000|2021-06-18 02:30:00|7002.6|7000.8|7004.3|7002.5|7005.3|7003.5|7001.7|6999.9|250
1623983700000|2021-06-18 02:35:00|7004.2|7002.4|7005.4|7003.6|7005.4|7003.6|7002.8|7001|183
1623984000000|2021-06-18 02:40:00|7005.5|7003.7|7005.2|7003.4|7005.7|7003.9|7003.1|7001.3|163
1623984300000|2021-06-18 02:45:00|7005.3|7003.5|7002.1|7000.3|7005.4|7003.6|7001.9|7000.1|171
1623984600000|2021-06-18 02:50:00|7002.2|7000.4|7001.9|7000.1|7002.8|7000.8|7001.5|6999.7|149
1623984900000|2021-06-18 02:55:00|7002|7000.2|7003.2|7001.4|7003.6|7001.8|7001.7|6999.9|190
1623985200000|2021-06-18 03:00:00|7003.6|7001.8|7004.9|7003.1|7005.1|7003.3|7003.1|7001.1|181
1623985500000|2021-06-18 03:05:00|7005|7003.2|7005.3|7003.5|7005.3|7003.5|7003.6|7001.8|144
1623985800000|2021-06-18 03:10:00|7005.2|7003.4|7007.7|7005.9|7008.3|7006.1|7005.1|7003.3|114
1623986100000|2021-06-18 03:15:00|7007.8|7006|7005.3|7003.5|7008.3|7006.5|7005.2|7003.4|176
1623986400000|2021-06-18 03:20:00|7005.2|7003.4|7006.2|7004.4|7007.3|7005.5|7005.1|7003.3|176
1623986700000|2021-06-18 03:25:00|7006.1|7004.3|7005.5|7003.7|7006.7|7004.9|7005.1|7003.3|156
1623987000000|2021-06-18 03:30:00|7005.4|7003.6|7006.7|7004.9|7006.7|7004.9|7004.2|7002.4|169
1623987300000|2021-06-18 03:35:00|7006.6|7004.8|7008.6|7006.8|7010.9|7009.1|7006.6|7004.8|218
1623987600000|2021-06-18 03:40:00|7008.5|7006.7|7008.5|7006.7|7009.6|7007.8|7008.4|7006.6|152
1623987900000|2021-06-18 03:45:00|7008.4|7006.6|7007.6|7005.8|7008.5|7006.7|7007.4|7005.6|136
1623988200000|2021-06-18 03:50:00|7007.5|7005.7|7008.6|7006.8|7008.7|7006.9|7007.5|7005.7|115
1623988500000|2021-06-18 03:55:00|7008.5|7006.7|7011.5|7009.7|7012.5|7010.7|7008.5|7006.7|152
1623988800000|2021-06-18 04:00:00|7011.4|7009.6|7006.5|7004.7|7011.6|7009.8|7005.4|7003.2|186
1623989100000|2021-06-18 04:05:00|7006.6|7004.8|7006.2|7004.4|7006.6|7004.8|7005.9|7004.1|136
1623989400000|2021-06-18 04:10:00|7006.1|7004.3|7005|7003.2|7006.4|7004.6|7005|7003.2|129
1623989700000|2021-06-18 04:15:00|7004.9|7003.1|7006.1|7004.3|7006.4|7004.6|7004.7|7002.9|116
1623990000000|2021-06-18 04:20:00|7006|7004.2|7006.7|7004.9|7007.7|7005.9|7005.9|7004.1|147
1623990300000|2021-06-18 04:25:00|7006.8|7005|7006|7004.2|7007|7005.2|7006|7004.2|97
1623990600000|2021-06-18 04:30:00|7005.9|7004.1|7004.6|7002.8|7006.1|7004.3|7004|7002.2|144
1623990900000|2021-06-18 04:35:00|7004.5|7002.7|6999.3|6997.5|7005.1|7003.3|6999|6996.7|130
1623991200000|2021-06-18 04:40:00|6999.2|6997.4|6999|6997.2|6999.4|6997.6|6998.1|6996.3|106
1623991500000|2021-06-18 04:45:00|6998.7|6996.9|6996.4|6994.6|6999|6997.2|6995.3|6993.5|155
1623991800000|2021-06-18 04:50:00|6996.3|6994.5|6997.7|6995.9|6998.7|6996.5|6996.3|6994.5|136
1623992100000|2021-06-18 04:55:00|6997.6|6995.8|6993.9|6990.9|6997.6|6995.8|6992.7|6990.3|226
1623992400000|2021-06-18 05:00:00|6994.1|6991.1|6983.2|6981.4|6995.1|6993.1|6983|6980.6|448
1623992700000|2021-06-18 05:05:00|6983.3|6981.5|6982.1|6979.1|6985.6|6983.1|6981.4|6979|227
1623993000000|2021-06-18 05:10:00|6981.4|6979.6|6971.1|6968.1|6981.6|6979.8|6969.6|6966.6|357
1623993300000|2021-06-18 05:15:00|6971.2|6968.2|6968.7|6965.7|6972.4|6969.8|6967.3|6964.9|296
1623993600000|2021-06-18 05:20:00|6968.8|6965.8|6971.3|6969.5|6972.4|6970.5|6968.3|6965.7|317
1623993900000|2021-06-18 05:25:00|6971.4|6969.6|6964.8|6963|6972|6969.6|6963|6960.2|331
1623994200000|2021-06-18 05:30:00|6965.7|6963.9|6974.4|6972.6|6976.1|6973.8|6965.2|6962.8|337
1623994500000|2021-06-18 05:35:00|6974.3|6972.5|6975.2|6973.4|6976.9|6974.8|6971.6|6969.3|300
1623994800000|2021-06-18 05:40:00|6975.3|6973.5|6978.9|6977.1|6979.2|6977.4|6974.1|6971.7|238
1623995100000|2021-06-18 05:45:00|6978.8|6977|6981.1|6979.3|6981.7|6979.9|6977.6|6975.8|257
1623995400000|2021-06-18 05:50:00|6981.2|6979.4|6981.6|6979.8|6981.7|6979.9|6979.4|6977.3|327
1623995700000|2021-06-18 05:55:00|6981.4|6979.6|6983.3|6981.5|6985.5|6983.2|6981.4|6979.6|298
1623996000000|2021-06-18 06:00:00|6983.2|6981.4|6979.3|6977.5|6983.8|6981.4|6976.2|6974.1|360
1623996300000|2021-06-18 06:05:00|6979.7|6977.9|6976.3|6973.3|6982.1|6979.7|6976|6973.2|313
1623996600000|2021-06-18 06:10:00|6976.4|6973.4|6980.3|6978.5|6981.4|6979.1|6974.1|6972.3|357
1623996900000|2021-06-18 06:15:00|6981|6978|6985.7|6983.9|6986.8|6984.4|6979.2|6977|359
1623997200000|2021-06-18 06:20:00|6985.6|6983.8|6980.9|6977.9|6986.5|6984.7|6980.1|6977.7|293
1623997500000|2021-06-18 06:25:00|6980.7|6977.7|6978.4|6976.6|6980.8|6978.3|6976.3|6974|295
1623997800000|2021-06-18 06:30:00|6978.9|6977.1|6979|6977.2|6980.4|6977.9|6976.4|6974.1|296
1623998100000|2021-06-18 06:35:00|6979.1|6977.3|6978.9|6977.1|6980.5|6978.7|6977.2|6975.4|210
1623998400000|2021-06-18 06:40:00|6978.8|6977|6976.8|6975|6980.6|6978.8|6975.2|6973.3|243
1623998700000|2021-06-18 06:45:00|6976.9|6975.1|6974.5|6972.7|6978.8|6977|6974.5|6972.7|294
1623999000000|2021-06-18 06:50:00|6974.7|6972.9|6973.8|6972|6976.5|6974.7|6973.7|6971.9|299
1623999300000|2021-06-18 06:55:00|6973.7|6971.9|6974.2|6972.4|6974.7|6972.8|6972.9|6970.6|304
1623999600000|2021-06-18 07:00:00|6974.3|6972.5|6980.4|6978.6|6982.6|6980.3|6974|6972.2|439
1623999900000|2021-06-18 07:05:00|6980.7|6978.9|6977.1|6975.3|6982.2|6980.4|6976.9|6974.8|429
1624000200000|2021-06-18 07:10:00|6976.9|6975.1|6978.3|6976.5|6978.8|6976.6|6973.9|6971.5|331
1624000500000|2021-06-18 07:15:00|6978.4|6976.6|6975.2|6973.4|6980.5|6978.5|6973.6|6971.8|361
1624000800000|2021-06-18 07:20:00|6975.3|6973.5|6980.3|6978.5|6980.9|6978.7|6974.9|6973.1|363
1624001100000|2021-06-18 07:25:00|6980.2|6978.4|6980.2|6977.2|6981.8|6980|6978.7|6976.6|299
1624001400000|2021-06-18 07:30:00|6980.1|6977.1|6982|6980.2|6983.6|6981.7|6978.2|6975.8|349
1624001700000|2021-06-18 07:35:00|6982.1|6980.3|6986|6984.2|6986.5|6984.6|6981.6|6979.8|298
1624002000000|2021-06-18 07:40:00|6986.1|6984.3|6987.2|6984.2|6988.8|6987|6984.5|6982.3|336
1624002300000|2021-06-18 07:45:00|6987.1|6985.3|6993|6990|6993.1|6990.4|6983.4|6981.1|347
1624002600000|2021-06-18 07:50:00|6991.8|6989.5|6992.8|6991|6994.9|6992.4|6989.5|6987.1|369
1624002900000|2021-06-18 07:55:00|6992.7|6990.9|6991.2|6988.2|6994.9|6992.7|6990.5|6988.2|320
1624003200000|2021-06-18 08:00:00|6990.8|6989|6994.8|6991.8|6995.4|6993.6|6990.8|6988.2|369
1624003500000|2021-06-18 08:05:00|6994|6992.2|6991.8|6990|6994.2|6992.4|6989.5|6987.2|346
1624003800000|2021-06-18 08:10:00|6992.1|6990.3|6990.4|6988.6|6994.7|6992.5|6990.1|6988.3|284
1624004100000|2021-06-18 08:15:00|6990.3|6988.5|6994.3|6992.5|6995.1|6992.8|6990|6988|294
1624004400000|2021-06-18 08:20:00|6994.4|6992.6|6994.7|6992.9|6996.6|6994.8|6994.2|6992.1|317
1624004700000|2021-06-18 08:25:00|6994.8|6993|6999.9|6998.1|7001.6|6999.6|6994.5|6992.4|337
1624005000000|2021-06-18 08:30:00|6999.8|6998|6996.3|6994.5|7000.3|6998.2|6995.2|6993.4|316
1624005300000|2021-06-18 08:35:00|6996.4|6994.6|6993.4|6991.6|6997.8|6996|6990.3|6987.9|324
1624005600000|2021-06-18 08:40:00|6993.6|6991.8|6994.2|6992.4|6995.3|6993.5|6991.3|6989.5|308
1624005900000|2021-06-18 08:45:00|6994.1|6992.3|6991.1|6989.3|6994.3|6992.3|6991.1|6989|280
1624006200000|2021-06-18 08:50:00|6991|6989.2|6990.5|6988.7|6992.4|6990.6|6989.5|6987.7|268
1624006500000|2021-06-18 08:55:00|6990.6|6988.8|6990.2|6988.4|6992|6990|6989.5|6987.2|302
1624006800000|2021-06-18 09:00:00|6990.6|6988.8|6986.4|6984.6|6990.6|6988.8|6985.6|6983.4|295
1624007100000|2021-06-18 09:05:00|6986.3|6984.5|6989.8|6988|6990.3|6988.5|6985.7|6983.9|278
1624007400000|2021-06-18 09:10:00|6990.4|6987.4|6994.3|6992.5|6994.8|6993|6988.9|6987.1|281
1624007700000|2021-06-18 09:15:00|6994.4|6992.6|6995.5|6992.5|6996.5|6994.5|6994.2|6991.9|221
1624008000000|2021-06-18 09:20:00|6995.4|6992.4|6996.2|6994.4|6997.1|6995.1|6994.1|6992|301
1624008300000|2021-06-18 09:25:00|6996.1|6994.3|6999.7|6996.7|7000.9|6998.5|6996|6993.9|286
1624008600000|2021-06-18 09:30:00|6998.7|6996.9|6993|6991.2|6999.6|6997.6|6992.1|6990.2|308
1624008900000|2021-06-18 09:35:00|6993.1|6991.3|6995.2|6993.4|6995.4|6993.5|6992.1|6989.8|236
1624009200000|2021-06-18 09:40:00|6995.3|6993.5|6992.4|6990.6|6995.4|6993.6|6991.4|6989|254
1624009500000|2021-06-18 09:45:00|6992.3|6990.5|6989.2|6987.4|6992.7|6990.9|6988.9|6987.1|234
1624009800000|2021-06-18 09:50:00|6989|6987.2|6992|6989|6992|6989.7|6987.1|6984.8|298
1624010100000|2021-06-18 09:55:00|6991.4|6989.6|6993.6|6991.8|6994.2|6992.4|6991.1|6989|303
1624010400000|2021-06-18 10:00:00|6993.4|6991.6|6988.5|6986.7|6994.3|6991.9|6988.4|6986.3|285
1624010700000|2021-06-18 10:05:00|6988.6|6986.8|6990.1|6988.3|6990.8|6988.7|6987|6985.1|283
1624011000000|2021-06-18 10:10:00|6990|6988.2|6991.3|6988.3|6992.6|6990.4|6989.7|6987.7|282
1624011300000|2021-06-18 10:15:00|6991.4|6988.4|6990.4|6988.6|6993.5|6991.7|6989|6987.2|307
1624011600000|2021-06-18 10:20:00|6990.5|6988.7|6991.3|6989.5|6993.1|6991.1|6989.5|6987.7|256
1624011900000|2021-06-18 10:25:00|6991.5|6989.7|6990.8|6989|6993|6991.2|6990.3|6988.1|272
1624012200000|2021-06-18 10:30:00|6990.4|6988.6|6993.5|6990.5|6993.5|6991.7|6989.1|6987.2|259
1624012500000|2021-06-18 10:35:00|6993.6|6990.6|6992.7|6990.9|6994.6|6992.4|6991.6|6989.8|252
1624012800000|2021-06-18 10:40:00|6992.8|6991|6994.1|6992.3|6994.1|6992.3|6992.2|6990.4|213
1624013100000|2021-06-18 10:45:00|6994.2|6992.4|6995.1|6992.1|6997.7|6995.4|6993.9|6991.7|244
1624013400000|2021-06-18 10:50:00|6995|6992|6991.1|6989.3|6995.2|6992.7|6990.6|6988.8|208
1624013700000|2021-06-18 10:55:00|6991.2|6989.4|6992.2|6990.4|6993.4|6991.6|6988.9|6987.1|230
1624014000000|2021-06-18 11:00:00|6992.3|6990.5|6985.3|6983.5|6992.7|6990.9|6985.2|6983.2|313
1624014300000|2021-06-18 11:05:00|6985.4|6983.6|6984.3|6982.5|6986.4|6984.6|6983.3|6981.5|289
1624014600000|2021-06-18 11:10:00|6984.8|6983|6985|6983.2|6985.4|6983.6|6982.3|6980.5|233
1624014900000|2021-06-18 11:15:00|6985.1|6983.3|6981.4|6979.6|6985.1|6983.3|6980.3|6978|279
1624015200000|2021-06-18 11:20:00|6981.3|6979.5|6986.7|6984.9|6987.6|6985.7|6980.4|6978.2|288
1624015500000|2021-06-18 11:25:00|6986.6|6984.8|6984.4|6982.6|6986.7|6984.9|6984.2|6982.4|219
1624015800000|2021-06-18 11:30:00|6984.8|6983|6985.9|6984.1|6988.7|6986.9|6984.1|6982.3|250
1624016100000|2021-06-18 11:35:00|6986.1|6984.3|6980.3|6978.5|6986.3|6984.5|6980.1|6978.3|274
1624016400000|2021-06-18 11:40:00|6980.4|6978.6|6979.1|6977.3|6980.5|6978.7|6977.4|6975.1|286
1624016700000|2021-06-18 11:45:00|6979.2|6977.4|6978.2|6976.4|6979.2|6977.4|6976.1|6974.3|271
1624017000000|2021-06-18 11:50:00|6978.1|6976.3|6979.4|6977.6|6981.4|6979.6|6977|6975.2|300
1624017300000|2021-06-18 11:55:00|6979.3|6977.5|6984|6982.2|6985.2|6982.9|6978.9|6977.1|282
1624017600000|2021-06-18 12:00:00|6983.8|6982|6979.8|6978|6984|6982.2|6979.7|6977.7|304
1624017900000|2021-06-18 12:05:00|6979.7|6977.9|6973.9|6972.1|6979.7|6977.9|6973.6|6971.8|364
1624018200000|2021-06-18 12:10:00|6973.8|6972|6971.6|6969.8|6974.6|6972.8|6969.5|6967.7|456
1624018500000|2021-06-18 12:15:00|6972.3|6969.3|6966.4|6964.6|6973.2|6970.8|6966.4|6964.6|432
1624018800000|2021-06-18 12:20:00|6966.3|6964.5|6957.7|6954.7|6966.8|6964.5|6956.1|6953.8|646
1624019100000|2021-06-18 12:25:00|6957|6955.2|6952.2|6950.4|6958.9|6956.4|6950.4|6948.6|576
1624019400000|2021-06-18 12:30:00|6952.4|6949.4|6965.9|6964.1|6966.5|6964.2|6951.9|6949.4|522
1624019700000|2021-06-18 12:35:00|6965.8|6964|6966.6|6964.8|6970.7|6968.8|6964.8|6963|418
1624020000000|2021-06-18 12:40:00|6967.1|6965.3|6961.6|6959.8|6967.8|6966|6958.8|6956.7|492
1624020300000|2021-06-18 12:45:00|6962.1|6960.3|6961.6|6959.8|6965|6963.2|6959.7|6957.6|511
1624020600000|2021-06-18 12:50:00|6961.4|6959.6|6963.2|6961.4|6963.2|6961.4|6957.2|6955.4|381
1624020900000|2021-06-18 12:55:00|6963.4|6961.6|6964.5|6962.7|6965.4|6963.6|6960.1|6958.3|370
1624021200000|2021-06-18 13:00:00|6964.4|6962.6|6963.4|6961.6|6964.7|6962.7|6956.2|6954|451
1624021500000|2021-06-18 13:05:00|6963.3|6961.5|6959.1|6957.3|6964.2|6962.4|6958.2|6955.8|411
1624021800000|2021-06-18 13:10:00|6958.9|6957.1|6957.3|6955.5|6960.7|6958.9|6957|6954.9|365
1624022100000|2021-06-18 13:15:00|6957.4|6955.6|6958.4|6955.4|6958.6|6956.1|6954.5|6952.4|365
1624022400000|2021-06-18 13:20:00|6958.5|6955.5|6955.1|6953.3|6959.3|6957.2|6953.1|6950.8|391
1624022700000|2021-06-18 13:25:00|6955.4|6953.6|6949.6|6947.8|6956.9|6955.1|6949.5|6947.7|391
1624023000000|2021-06-18 13:30:00|6949.5|6947.7|6947.8|6946|6952.3|6950|6947.1|6945.3|551
1624023300000|2021-06-18 13:35:00|6947.3|6945.5|6942.4|6940.6|6947.3|6945.5|6941|6939.2|499
1624023600000|2021-06-18 13:40:00|6942.3|6940.5|6945.2|6943.4|6947.8|6946|6942.2|6940.4|469
1624023900000|2021-06-18 13:45:00|6944.5|6942.7|6943.7|6941.9|6946.5|6944.7|6942.5|6940.7|400
1624024200000|2021-06-18 13:50:00|6943.6|6941.8|6943|6941.2|6945.5|6943.7|6941.1|6939.3|414
1624024500000|2021-06-18 13:55:00|6942.9|6941.1|6947.3|6945.5|6951.5|6949.7|6942.9|6941.1|502
1624024800000|2021-06-18 14:00:00|6947.6|6944.6|6936.8|6935|6948.2|6946|6935.9|6934.1|494
1624025100000|2021-06-18 14:05:00|6937|6935.2|6947.4|6945.6|6947.7|6945.9|6937|6935.1|513
1624025400000|2021-06-18 14:10:00|6947.6|6945.8|6944.2|6942.4|6947.7|6945.9|6941.9|6940.1|495
1624025700000|2021-06-18 14:15:00|6944.1|6942.3|6937.4|6935.6|6944.5|6942.7|6935.9|6934.1|454
1624026000000|2021-06-18 14:20:00|6937.5|6935.7|6930.1|6928.3|6937.5|6935.7|6928.8|6927|504
1624026300000|2021-06-18 14:25:00|6930.5|6928.7|6932.8|6931|6933.5|6931.1|6923.9|6922.1|466
1624026600000|2021-06-18 14:30:00|6932.7|6930.9|6938.3|6936.5|6939.9|6937.9|6928.9|6927.1|443
1624026900000|2021-06-18 14:35:00|6938.2|6936.4|6945.5|6942.5|6945.5|6942.5|6937.5|6935.7|433
1624027200000|2021-06-18 14:40:00|6945.4|6942.4|6937.5|6935.7|6946.5|6944.7|6937.4|6935.1|545
1624027500000|2021-06-18 14:45:00|6937.4|6935.6|6933.8|6930.8|6938.1|6935.9|6928.8|6926.6|589
1624027800000|2021-06-18 14:50:00|6933.7|6930.7|6927.3|6925.5|6937.9|6935.6|6926|6923.7|560
1624028100000|2021-06-18 14:55:00|6927.2|6925.4|6930|6928.2|6930.9|6929.1|6925.7|6923.9|502
1624028400000|2021-06-18 15:00:00|6929.9|6928.1|6925.6|6923.8|6935|6933.2|6925.6|6923.7|538
1624028700000|2021-06-18 15:05:00|6925.5|6923.7|6924.8|6923|6930|6928.1|6924.4|6922.5|414
1624029000000|2021-06-18 15:10:00|6924.5|6922.7|6927.7|6925.9|6929.2|6927.4|6924.3|6922.4|452
1624029300000|2021-06-18 15:15:00|6927.6|6925.8|6932.4|6930.6|6933.8|6932|6926.1|6924.3|361
1624029600000|2021-06-18 15:20:00|6932.3|6930.5|6928|6926.2|6933.6|6931.8|6927.1|6925.3|417
1624029900000|2021-06-18 15:25:00|6927.9|6926.1|6929.2|6926.2|6931.7|6929.9|6927.6|6925.8|375
1624030200000|2021-06-18 15:30:00|6929.1|6926.1|6934.8|6933|6935.6|6933.8|6925.7|6923.9|423
1624030500000|2021-06-18 15:35:00|6934.9|6933.1|6937.8|6936|6942|6939.7|6934|6932.2|436
1624030800000|2021-06-18 15:40:00|6937.7|6935.9|6934|6932.2|6938.2|6936.4|6933.9|6932.1|302
1624031100000|2021-06-18 15:45:00|6933.7|6931.9|6935.8|6934|6937.3|6935.5|6933.2|6931.4|357
1624031400000|2021-06-18 15:50:00|6935.9|6934.1|6933.8|6932|6936.6|6934.8|6933|6931.2|337
1624031700000|2021-06-18 15:55:00|6933.7|6931.9|6939.1|6937.3|6939.2|6937.4|6933.1|6931.3|326
1624032000000|2021-06-18 16:00:00|6939|6937.2|6941.7|6939.9|6941.8|6940|6938.2|6936.4|341
1624032300000|2021-06-18 16:05:00|6941.6|6939.8|6945.4|6943.6|6946|6944.2|6940.9|6939.1|344
1624032600000|2021-06-18 16:10:00|6945|6943.2|6945.8|6944|6947.4|6945.6|6944.8|6943|303
1624032900000|2021-06-18 16:15:00|6945.7|6943.9|6942.7|6940.9|6945.7|6943.9|6941.6|6939.8|280
1624033200000|2021-06-18 16:20:00|6942.8|6941|6939.6|6937.8|6943.7|6941.9|6939.6|6937.8|274
1624033500000|2021-06-18 16:25:00|6939.7|6937.9|6938.8|6937|6940.4|6938.6|6938.2|6936.4|269
1624033800000|2021-06-18 16:30:00|6939.4|6937.6|6938.7|6936.9|6940.9|6939.1|6938.2|6936.4|270
1624034100000|2021-06-18 16:35:00|6938.8|6937|6939.4|6937.6|6941|6939.2|6937.7|6935.9|271
1624034400000|2021-06-18 16:40:00|6939.3|6937.5|6938.8|6937|6940.3|6938.5|6938.8|6937|256
1624034700000|2021-06-18 16:45:00|6938.7|6936.9|6940.8|6939|6940.9|6939.1|6936.7|6934.9|249
1624035000000|2021-06-18 16:50:00|6940.5|6938.7|6940|6938.2|6941.6|6939.8|6939.1|6937.3|239
1624035300000|2021-06-18 16:55:00|6940.1|6938.3|6939.2|6937.4|6940.2|6938.4|6937.7|6935.9|262
1624035600000|2021-06-18 17:00:00|6939.1|6937.3|6942.9|6941.1|6943|6941.2|6937.9|6936.1|263
1624035900000|2021-06-18 17:05:00|6942.7|6940.9|6945|6943.2|6945.1|6943.3|6941.9|6940.1|242
1624036200000|2021-06-18 17:10:00|6944.9|6943.1|6945|6943.2|6946.9|6945.1|6944.7|6942.9|208
1624036500000|2021-06-18 17:15:00|6945.1|6943.3|6945|6943.2|6945.9|6944.1|6943.5|6941.7|264
1624036800000|2021-06-18 17:20:00|6945.1|6943.3|6943.6|6941.8|6945.9|6944.1|6943.1|6941.3|337
1624037100000|2021-06-18 17:25:00|6943.7|6941.9|6942.7|6940.9|6945.2|6943.4|6942.7|6940.9|316
1624037400000|2021-06-18 17:30:00|6942.5|6940.7|6944.3|6942.5|6944.6|6942.8|6942.4|6940.6|269
1624037700000|2021-06-18 17:35:00|6944.5|6942.7|6946.6|6944.8|6948.2|6946.4|6944.5|6942.7|314
1624038000000|2021-06-18 17:40:00|6946.7|6944.9|6949.3|6947.5|6949.8|6948|6946.5|6944.6|197
1624038300000|2021-06-18 17:45:00|6949.5|6947.7|6949.6|6947.8|6951.7|6949.9|6949|6947.2|235
1624038600000|2021-06-18 17:50:00|6949.7|6947.9|6951|6949.2|6952.1|6950.3|6948|6946.2|241
1624038900000|2021-06-18 17:55:00|6951.1|6949.3|6949.2|6947.4|6951.9|6950.1|6948.5|6946.7|262
1624039200000|2021-06-18 18:00:00|6949.1|6947.3|6948.5|6946.7|6951.6|6949.8|6947.2|6945.4|272
1624039500000|2021-06-18 18:05:00|6948.6|6946.8|6950.2|6948.4|6951.9|6950.1|6947.5|6945.7|330
1624039800000|2021-06-18 18:10:00|6950.1|6948.3|6948.5|6946.7|6950.2|6948.4|6947.8|6946|253
1624040100000|2021-06-18 18:15:00|6948.4|6946.6|6948.2|6946.4|6949.9|6948.1|6947.5|6945.7|286
1624040400000|2021-06-18 18:20:00|6948.3|6946.5|6951.8|6950|6954.6|6952.8|6948.1|6946.3|345
1624040700000|2021-06-18 18:25:00|6951.6|6949.8|6947.9|6946.1|6951.8|6950|6947.6|6945.8|316
1624041000000|2021-06-18 18:30:00|6948.3|6946.5|6947.2|6945.4|6950.7|6948.9|6947|6945.2|290
1624041300000|2021-06-18 18:35:00|6947.3|6945.5|6948.7|6946.9|6948.8|6947|6946.8|6945|280
1624041600000|2021-06-18 18:40:00|6949.2|6947.4|6948.7|6946.9|6952.1|6949.7|6947.5|6945.7|291
1624041900000|2021-06-18 18:45:00|6948.6|6946.8|6950.2|6948.4|6951.3|6949.5|6948.6|6946.8|270
1624042200000|2021-06-18 18:50:00|6950.3|6948.5|6949.7|6947.9|6951.4|6949.6|6948.7|6946.9|271
1624042500000|2021-06-18 18:55:00|6949.6|6947.8|6944.4|6941.4|6950.7|6948.9|6943.4|6940.6|289
1624042800000|2021-06-18 19:00:00|6944|6941|6946.9|6945.1|6947.4|6945.2|6943|6940.5|302
1624043100000|2021-06-18 19:05:00|6946.8|6945|6944.6|6942.8|6947.5|6945.3|6944|6942.2|242
1624043400000|2021-06-18 19:10:00|6944.5|6942.7|6946.8|6945|6947.8|6946|6944.1|6942.3|269
1624043700000|2021-06-18 19:15:00|6946.7|6944.9|6946.9|6945.1|6948.1|6946.3|6944.8|6943|246
1624044000000|2021-06-18 19:20:00|6947|6945.2|6947.7|6945.9|6948.3|6946.5|6945.5|6943.7|194
1624044300000|2021-06-18 19:25:00|6947.6|6945.8|6946.9|6945.1|6948.2|6946.4|6945.8|6943.4|231
1624044600000|2021-06-18 19:30:00|6946.1|6944.3|6945|6943.2|6946.6|6944.8|6943.9|6942.1|194
1624044900000|2021-06-18 19:35:00|6944.9|6943.1|6943.8|6942|6945.2|6943.1|6942.4|6940.1|197
1624045200000|2021-06-18 19:40:00|6943.7|6941.9|6944.2|6942.4|6946|6944.1|6942.9|6941.1|164
1624045500000|2021-06-18 19:45:00|6944.1|6942.3|6942.9|6939.9|6945.1|6943.3|6942.5|6939.9|150
1624045800000|2021-06-18 19:50:00|6942.1|6940.3|6940.5|6938.7|6942.6|6940.8|6940.4|6938.6|165
1624046100000|2021-06-18 19:55:00|6940.7|6938.9|6939.2|6936.2|6944.9|6942.6|6938.3|6935.7|341
1624046400000|2021-06-18 20:00:00|6938.9|6935.9|6937.6|6934.6|6940.6|6937.6|6937.6|6934.6|239
1624046700000|2021-06-18 20:05:00|6937.7|6934.7|6937.5|6934.5|6938.6|6935.6|6936.4|6933.4|219
1624047000000|2021-06-18 20:10:00|6937.6|6934.6|6937.5|6934.5|6938.9|6935.9|6937|6934|232
1624047300000|2021-06-18 20:15:00|6937.6|6934.6|6935.4|6932.4|6937.6|6934.6|6935.3|6932.3|145
1624047600000|2021-06-18 20:20:00|6935.6|6932.6|6934.6|6931.6|6935.8|6932.8|6933.2|6930.2|145
1624047900000|2021-06-18 20:25:00|6934.5|6931.5|6934.9|6931.9|6935.7|6932.7|6933.4|6930.4|176
1624048200000|2021-06-18 20:30:00|6935|6932|6932.6|6929.6|6935.8|6932.8|6932|6929|188
1624048500000|2021-06-18 20:35:00|6932.7|6929.7|6932.1|6929.1|6934.5|6931.5|6931.1|6928.1|151
1624048800000|2021-06-18 20:40:00|6932.3|6929.3|6932.9|6929.9|6933|6930|6931.5|6928.5|169
1624049100000|2021-06-18 20:45:00|6932.8|6929.8|6932.6|6929.6|6932.9|6929.9|6931|6928|196
1624049400000|2021-06-18 20:50:00|6932.5|6929.5|6932.5|6929.5|6933.6|6930.6|6930.5|6927.5|316
1624049700000|2021-06-18 20:55:00|6931.4|6927.4|6935.1|6931.1|6939.5|6935.5|6931.1|6927.1|324
1624219200000|2021-06-20 20:00:00|6950|6940|6945|6935|6959.9|6949.9|6945|6935|35
1624219500000|2021-06-20 20:05:00|6945.7|6935.7|6944.3|6935.7|6945.7|6935.7|6944.3|6935|7
1624219800000|2021-06-20 20:10:00|6945.5|6935.5|6944.3|6935.7|6945.5|6935.7|6944.3|6935.1|4
1624220100000|2021-06-20 20:15:00|6945.1|6935.1|6944.3|6935.7|6945.6|6935.7|6944.3|6935.1|7
1624220400000|2021-06-20 20:20:00|6945.5|6935.5|6945.1|6935.1|6945.5|6935.5|6945.1|6935.1|4
1624220700000|2021-06-20 20:25:00|6945.5|6935.5|6944.3|6935.7|6945.6|6935.7|6944.2|6934.2|7
1624221000000|2021-06-20 20:30:00|6945.1|6935.1|6944.3|6935.7|6945.5|6935.7|6944.3|6935.1|4
1624221300000|2021-06-20 20:35:00|6950|6940|6945.1|6935.1|6950|6940|6945.1|6935.1|8
1624221600000|2021-06-20 20:40:00|6945.6|6935.6|6945.1|6935.1|6945.6|6935.7|6944.3|6935.1|12
1624221900000|2021-06-20 20:45:00|6945.5|6935.5|6939.8|6932.2|6945.6|6935.6|6939.8|6931.7|16
1624222200000|2021-06-20 20:50:00|6940.3|6931.8|6942.1|6933.5|6943.8|6933.8|6939.8|6931.6|41
1624222500000|2021-06-20 20:55:00|6943.8|6933.8|6943|6933|6949.5|6939.5|6940.2|6931|42
1624222800000|2021-06-20 21:00:00|6944.9|6934.9|6945.9|6935.9|6950.1|6940.1|6941.4|6931.4|61
1624223100000|2021-06-20 21:05:00|6945.2|6935.2|6943|6933|6946|6936|6942.2|6932.2|72
1624223400000|2021-06-20 21:10:00|6943.7|6933.7|6945.2|6935.2|6945.9|6935.9|6942.4|6932.4|59
1624223700000|2021-06-20 21:15:00|6942.5|6933.1|6944.8|6934.8|6945.9|6935.9|6941.3|6932.1|73
1624224000000|2021-06-20 21:20:00|6943|6933|6943.4|6933.4|6945.6|6935.6|6942.9|6932.9|65
1624224300000|2021-06-20 21:25:00|6943.5|6933.5|6939.2|6935.2|6946|6937.5|6938|6932.4|84
1624224600000|2021-06-20 21:30:00|6938.5|6934.5|6938.9|6934.9|6942.8|6938.8|6937.1|6933.1|107
1624224900000|2021-06-20 21:35:00|6939|6935|6937.1|6933.1|6940.6|6936.6|6935.8|6931.8|146
1624225200000|2021-06-20 21:40:00|6937.5|6933.5|6937.8|6933.8|6939.7|6935.7|6936.8|6932.8|153
1624225500000|2021-06-20 21:45:00|6937.9|6933.9|6941.3|6937.3|6942.2|6938.2|6937.8|6933.8|138
1624225800000|2021-06-20 21:50:00|6941.2|6937.2|6940.4|6936.4|6941.7|6937.7|6939.3|6935.3|86
1624226100000|2021-06-20 21:55:00|6940.5|6936.5|6940.6|6936.6|6941.4|6937.4|6940|6936|112
1624226400000|2021-06-20 22:00:00|6941.1|6937.1|6944.5|6941.4|6945.2|6941.6|6939.8|6935.8|343
1624226700000|2021-06-20 22:05:00|6944.6|6941|6947.1|6944.1|6948.6|6945.2|6944|6940.5|359
1624227000000|2021-06-20 22:10:00|6947.2|6943.8|6946.2|6942.8|6947.6|6944.1|6945.3|6942.3|222
1624227300000|2021-06-20 22:15:00|6946.1|6942.9|6946.5|6942.9|6946.8|6943.3|6943.6|6940.4|244
1624227600000|2021-06-20 22:20:00|6946.2|6943|6943.3|6940.3|6947|6943.5|6943|6940|190
1624227900000|2021-06-20 22:25:00|6943.2|6940.2|6942.3|6939.3|6944.1|6940.6|6941.9|6938.7|160
1624228200000|2021-06-20 22:30:00|6942.5|6939.5|6947.6|6944.6|6948.8|6945.5|6939.4|6936.4|277
1624228500000|2021-06-20 22:35:00|6948.1|6945.1|6946.2|6943.2|6949.6|6946.6|6945.9|6942.8|248
1624228800000|2021-06-20 22:40:00|6946.1|6943.1|6945.3|6942.3|6946.3|6943.3|6943.1|6939.9|223
1624229100000|2021-06-20 22:45:00|6945.5|6942.5|6949.2|6946.2|6950|6946.7|6945.2|6942.2|231
1624229400000|2021-06-20 22:50:00|6949.5|6946.5|6951.5|6948.5|6951.9|6948.9|6946.8|6943.8|198
1624229700000|2021-06-20 22:55:00|6951.2|6948.2|6949.4|6946.4|6951.9|6948.7|6948.7|6945.7|180
1624230000000|2021-06-20 23:00:00|6949.2|6946.2|6947.6|6944.6|6951.5|6948.5|6946.9|6943.9|181
1624230300000|2021-06-20 23:05:00|6947.7|6944.7|6947.1|6944.1|6950.9|6947.9|6946.8|6943.8|201
1624230600000|2021-06-20 23:10:00|6947|6944|6948.4|6945.4|6950.3|6947.3|6946.5|6944|130
1624230900000|2021-06-20 23:15:00|6948.3|6945.3|6950.2|6947.2|6951.1|6949|6947.8|6945.3|134
1624231200000|2021-06-20 23:20:00|6950.1|6947.1|6948.8|6947|6950.7|6948.2|6948.5|6946|136
1624231500000|2021-06-20 23:25:00|6949|6947.2|6950.8|6949|6951.6|6949.1|6948.8|6946.3|138
1624231800000|2021-06-20 23:30:00|6950.9|6949.1|6952.3|6949.3|6953.7|6951.2|6950.5|6948.1|143
1624232100000|2021-06-20 23:35:00|6952.4|6949.4|6949.3|6946.3|6952.4|6950|6947.3|6944.6|196
1624232400000|2021-06-20 23:40:00|6949.4|6946.4|6949|6946|6949.7|6947.8|6946.5|6943.5|161
1624232700000|2021-06-20 23:45:00|6949.2|6946.2|6948.7|6945.7|6949.8|6947.8|6947|6944.6|198
1624233000000|2021-06-20 23:50:00|6948.8|6945.8|6949.9|6948.1|6951|6948.6|6947.6|6945.1|189
1624233300000|2021-06-20 23:55:00|6950|6948.2|6949.7|6946.7|6952.4|6950.6|6948.5|6946.2|185
1624233600000|2021-06-21 00:00:00|6948.7|6946.9|6948.5|6946.7|6952.8|6950.1|6946.5|6944.3|351
1624233900000|2021-06-21 00:05:00|6948.4|6946.6|6950.5|6948.7|6950.8|6949|6946.9|6944.6|311
1624234200000|2021-06-21 00:10:00|6950.6|6948.8|6952.1|6950.3|6954.3|6952.3|6949.8|6948|293
1624234500000|2021-06-21 00:15:00|6952.2|6950.4|6953.7|6950.7|6954.6|6952.8|6951.4|6949|284
1624234800000|2021-06-21 00:20:00|6953.8|6950.8|6952.6|6950.8|6954.6|6952|6949.3|6947.3|267
1624235100000|2021-06-21 00:25:00|6952.5|6950.7|6953.1|6951.3|6954.2|6951.9|6951.5|6949.5|247
1624235400000|2021-06-21 00:30:00|6953.2|6951.4|6954.5|6952.7|6955.5|6953.7|6951.4|6949.5|318
1624235700000|2021-06-21 00:35:00|6954.4|6952.6|6956|6954.2|6957.9|6956.1|6954.4|6952.6|311
1624236000000|2021-06-21 00:40:00|6956.1|6954.3|6957.6|6955.8|6958.6|6956|6953.9|6951.6|326
1624236300000|2021-06-21 00:45:00|6957.5|6955.7|6956.3|6954.5|6958.1|6956.3|6955.5|6953.7|286
1624236600000|2021-06-21 00:50:00|6956.4|6954.6|6956.4|6953.4|6959.3|6957.5|6956.1|6953.1|306
1624236900000|2021-06-21 00:55:00|6956.5|6953.5|6958.4|6956.6|6958.5|6956.7|6954.7|6952.9|289
1624237200000|2021-06-21 01:00:00|6958.5|6956.7|6952.5|6950.7|6959.2|6957.4|6952.1|6950.3|329
1624237500000|2021-06-21 01:05:00|6952.6|6950.8|6950.1|6947.1|6954.2|6952.4|6948.5|6946|355
1624237800000|2021-06-21 01:10:00|6949.5|6947.7|6954.4|6952.6|6955|6952.7|6949.4|6947|281
1624238100000|2021-06-21 01:15:00|6954.3|6952.5|6955.5|6952.5|6956.3|6954.2|6950.7|6948.2|456
1624238400000|2021-06-21 01:20:00|6955.4|6952.4|6963.4|6961.6|6963.9|6962.1|6955.4|6952.4|383
1624238700000|2021-06-21 01:25:00|6963.5|6961.7|6959|6955|6964.7|6962.5|6956.5|6952.5|340
1624239000000|2021-06-21 01:30:00|6959.5|6955.8|6960.7|6958.9|6963.5|6960.6|6957.4|6954.7|390
1624239300000|2021-06-21 01:35:00|6961.1|6958.1|6961.5|6959.7|6962.9|6961.1|6959.9|6958|235
1624239600000|2021-06-21 01:40:00|6961.4|6959.6|6958|6955|6962.1|6959.8|6957.2|6954.7|322
1624239900000|2021-06-21 01:45:00|6957.8|6954.8|6959.3|6956.3|6960|6957.7|6956.2|6953.9|379
1624240200000|2021-06-21 01:50:00|6959.2|6956.2|6952.1|6949.1|6959.3|6956.7|6952|6949|315
1624240500000|2021-06-21 01:55:00|6952.2|6949.2|6951.9|6948.9|6954.6|6952.7|6951.4|6948.9|339
1624240800000|2021-06-21 02:00:00|6952|6949|6954.5|6952.7|6955.2|6952.7|6950.2|6947.9|317
1624241100000|2021-06-21 02:05:00|6954.4|6952.6|6963.4|6961.6|6965.3|6962.5|6953.3|6951.5|330
1624241400000|2021-06-21 02:10:00|6963.3|6961.5|6967.2|6964.2|6968.2|6965.7|6963.3|6961.5|405
1624241700000|2021-06-21 02:15:00|6967.5|6964.5|6966.6|6964.8|6969.2|6966.8|6965.9|6964.1|359
1624242000000|2021-06-21 02:20:00|6966.7|6964.9|6973.5|6971.7|6974.5|6971.8|6966.7|6964.9|356
1624242300000|2021-06-21 02:25:00|6973.4|6971.6|6970.4|6968.6|6974|6971.8|6970.3|6968|304
1624242600000|2021-06-21 02:30:00|6970.3|6968.5|6972.4|6970.6|6973.6|6971.6|6969.9|6967.5|295
1624242900000|2021-06-21 02:35:00|6973.1|6970.1|6970.9|6969.1|6973.7|6971.9|6970.7|6968.3|324
1624243200000|2021-06-21 02:40:00|6970.8|6969|6972.8|6971|6973.1|6971|6970.2|6968.4|289
1624243500000|2021-06-21 02:45:00|6972.7|6970.9|6970.3|6968.5|6973.7|6971.7|6970.2|6968.3|245
1624243800000|2021-06-21 02:50:00|6970.4|6968.6|6969|6967.2|6971.1|6969.3|6967.9|6965.8|273
1624244100000|2021-06-21 02:55:00|6968.9|6967.1|6969.5|6967.7|6970.4|6968|6967.7|6965.9|229
1624244400000|2021-06-21 03:00:00|6969.6|6967.8|6967.2|6965.4|6970.2|6968.4|6966.4|6964.1|271
1624244700000|2021-06-21 03:05:00|6967.1|6965.3|6962.5|6960.7|6967.2|6965.4|6962.4|6960.6|295
1624245000000|2021-06-21 03:10:00|6962.4|6960.6|6960.3|6958.5|6963.5|6961.7|6958.8|6957|348
1624245300000|2021-06-21 03:15:00|6960.2|6958.4|6957.2|6955.4|6961.2|6959.4|6955.3|6952.9|399
1624245600000|2021-06-21 03:20:00|6957.3|6955.5|6954.5|6952.7|6958.7|6956.9|6954.2|6952.4|348
1624245900000|2021-06-21 03:25:00|6955.2|6952.2|6958.2|6956.4|6958.2|6956.4|6953.2|6951.4|364
1624246200000|2021-06-21 03:30:00|6958.1|6956.3|6954.4|6952.6|6958.4|6956.6|6954.3|6952.5|343
1624246500000|2021-06-21 03:35:00|6954.5|6952.7|6951.8|6950|6955.9|6953.9|6951.2|6949|392
1624246800000|2021-06-21 03:40:00|6952.2|6950.4|6950.2|6948.4|6952.6|6950.8|6948.2|6946.3|312
1624247100000|2021-06-21 03:45:00|6950.4|6948.6|6946|6944.2|6950.4|6948.6|6944|6942.2|346
1624247400000|2021-06-21 03:50:00|6945.9|6944.1|6954.6|6952.8|6955|6953|6945.9|6943.5|339
1624247700000|2021-06-21 03:55:00|6954.5|6952.7|6958|6955|6962.1|6959.9|6954.5|6952.1|363
1624248000000|2021-06-21 04:00:00|6957.4|6955.6|6956.8|6955|6958.5|6956.1|6955.2|6952.9|307
1624248300000|2021-06-21 04:05:00|6956.5|6954.7|6958.4|6956.6|6959.4|6957.1|6955.6|6953.8|212
1624248600000|2021-06-21 04:10:00|6958.5|6956.7|6958.6|6956.8|6960|6958.2|6958.2|6956.4|240
1624248900000|2021-06-21 04:15:00|6958.7|6956.9|6957.8|6956|6959.3|6957.5|6957.2|6955.1|231
1624249200000|2021-06-21 04:20:00|6957.7|6955.9|6958.5|6956.7|6959.8|6958|6957.5|6955.7|223
1624249500000|2021-06-21 04:25:00|6958.6|6956.8|6954.3|6952.5|6958.6|6956.8|6953.7|6951.9|226
1624249800000|2021-06-21 04:30:00|6954.4|6952.6|6954.2|6952.4|6955.2|6953.4|6953.2|6951.4|209
1624250100000|2021-06-21 04:35:00|6954.1|6952.3|6951.7|6949.9|6954.3|6952.5|6950.8|6948.9|234
1624250400000|2021-06-21 04:40:00|6951.4|6949.6|6953.2|6951.4|6953.8|6952|6951.3|6949|227
1624250700000|2021-06-21 04:45:00|6952.5|6950.7|6952.2|6950.4|6953.6|6951.8|6952|6950.2|177
1624251000000|2021-06-21 04:50:00|6952.1|6950.3|6951.7|6949.9|6952.3|6950.5|6951.1|6949.3|171
1624251300000|2021-06-21 04:55:00|6951.8|6950|6956.5|6954.7|6957.2|6955|6951|6949.2|231
1624251600000|2021-06-21 05:00:00|6956.4|6954.6|6954.8|6953|6956.7|6954.7|6954.5|6952.7|246
1624251900000|2021-06-21 05:05:00|6954.9|6953.1|6952.4|6950.6|6955.6|6953.8|6952.2|6950.4|219
1624252200000|2021-06-21 05:10:00|6952.5|6950.7|6953|6951.2|6954.5|6952.7|6951.9|6950.1|174
1624252500000|2021-06-21 05:15:00|6953.1|6951.3|6949.6|6947.8|6953.1|6951.3|6948.2|6946.4|238
1624252800000|2021-06-21 05:20:00|6949.5|6947.7|6950.9|6949.1|6952.2|6950.4|6949.3|6947.5|277
1624253100000|2021-06-21 05:25:00|6951|6949.2|6951.9|6948.9|6952.7|6950.9|6950|6948.2|277
1624253400000|2021-06-21 05:30:00|6951.3|6949.5|6949.5|6947.7|6952|6949.5|6948.5|6946.7|348
1624253700000|2021-06-21 05:35:00|6949.6|6947.8|6950.2|6948.4|6952.3|6950.5|6949.2|6947.4|216
1624254000000|2021-06-21 05:40:00|6950.3|6948.5|6951.7|6949.9|6953.4|6951.6|6950.1|6948.3|248
1624254300000|2021-06-21 05:45:00|6951.8|6950|6956.7|6954.9|6957.3|6955.5|6950.3|6948.5|288
1624254600000|2021-06-21 05:50:00|6956.8|6955|6955.5|6953.7|6957.7|6955.9|6955.4|6953.6|279
1624254900000|2021-06-21 05:55:00|6955.3|6953.5|6958.8|6957|6958.8|6957|6954.9|6953.1|277
1624255200000|2021-06-21 06:00:00|6958.7|6956.9|6961.2|6958.2|6963.4|6960.4|6957.9|6956.1|416
1624255500000|2021-06-21 06:05:00|6960.7|6958.9|6961.4|6959.6|6964.4|6962.2|6959.2|6957.4|337
1624255800000|2021-06-21 06:10:00|6961.5|6959.7|6964.7|6962.9|6966.5|6964.7|6961.3|6959.5|372
1624256100000|2021-06-21 06:15:00|6964.8|6963|6966.7|6964.9|6968.7|6966.4|6962.8|6961|368
1624256400000|2021-06-21 06:20:00|6966.6|6964.8|6968.1|6966.3|6968.8|6966.9|6964.6|6962.8|302
1624256700000|2021-06-21 06:25:00|6968.2|6966.4|6968.6|6965.6|6970|6967.7|6966.7|6964.6|381
1624257000000|2021-06-21 06:30:00|6968.7|6965.7|6971.7|6968.7|6973.4|6971.1|6966.6|6964.3|354
1624257300000|2021-06-21 06:35:00|6971.8|6968.8|6966.5|6964.7|6971.8|6969.1|6965.5|6963.5|296
1624257600000|2021-06-21 06:40:00|6966.4|6964.6|6964.5|6962.7|6967|6965.2|6963.7|6961.6|344
1624257900000|2021-06-21 06:45:00|6964.8|6963|6964.1|6962.3|6968.1|6965.8|6962.8|6961|339
1624258200000|2021-06-21 06:50:00|6964.2|6962.4|6968.2|6965.2|6968.2|6966.1|6962.5|6960.7|350
1624258500000|2021-06-21 06:55:00|6968.1|6965.1|6960.2|6958.4|6969.5|6967.1|6959.4|6956.7|371
1624258800000|2021-06-21 07:00:00|6960.7|6957.7|6959|6956|6963.1|6960.5|6958.4|6955.6|360
1624259100000|2021-06-21 07:05:00|6959.1|6956.1|6953.4|6950.4|6962.1|6959.1|6952.4|6949.4|408
1624259400000|2021-06-21 07:10:00|6953|6950|6953.1|6950.1|6955.5|6952.6|6950.2|6947.6|351
1624259700000|2021-06-21 07:15:00|6952.8|6951|6950|6947|6953.2|6951.1|6947.6|6945|448
1624260000000|2021-06-21 07:20:00|6949.3|6947.5|6949.5|6946.5|6951.1|6948.8|6944.8|6942.6|429
1624260300000|2021-06-21 07:25:00|6949.4|6946.4|6948.2|6946.4|6951.6|6949.4|6947.3|6944.8|329
1624260600000|2021-06-21 07:30:00|6948.3|6946.5|6957.1|6954.1|6957.1|6954.1|6947.7|6944.9|405
1624260900000|2021-06-21 07:35:00|6957.2|6954.2|6958.6|6955.6|6959.1|6957.2|6955.4|6953|406
1624261200000|2021-06-21 07:40:00|6958.2|6956.4|6960.9|6957.9|6961.3|6958.7|6956.8|6954.2|416
1624261500000|2021-06-21 07:45:00|6960.8|6957.8|6961.4|6959.6|6963.1|6960.6|6958.4|6955.9|436
1624261800000|2021-06-21 07:50:00|6961.3|6959.5|6964|6961|6964.8|6962.7|6959.4|6957.3|438
1624262100000|2021-06-21 07:55:00|6964.1|6961.1|6963.6|6960.6|6966.1|6963.5|6962|6959.5|340
1624262400000|2021-06-21 08:00:00|6964.3|6961.3|6961.9|6958.9|6966.1|6963.7|6961.1|6958.7|353
1624262700000|2021-06-21 08:05:00|6961.1|6959.3|6963.9|6960.9|6964|6961.6|6959.7|6957.3|389
1624263000000|2021-06-21 08:10:00|6963.8|6960.8|6962.3|6959.3|6964.2|6961.7|6960.3|6957.9|315
1624263300000|2021-06-21 08:15:00|6962.4|6959.4|6960|6958.2|6962.5|6959.5|6958.2|6955.8|359
1624263600000|2021-06-21 08:20:00|6959.9|6958.1|6959.3|6957.5|6962|6959.6|6958.2|6956.4|321
1624263900000|2021-06-21 08:25:00|6959.4|6957.6|6956.6|6954.8|6960.5|6958.1|6956.2|6953.9|309
1624264200000|2021-06-21 08:30:00|6957.2|6955.4|6958.3|6956.5|6960.4|6958.6|6956.7|6954.4|370
1624264500000|2021-06-21 08:35:00|6958.4|6956.6|6958.8|6957|6960.9|6959.1|6956.3|6954|330
1624264800000|2021-06-21 08:40:00|6958.9|6957.1|6960.3|6958.5|6961.3|6959.5|6956.6|6954.8|351
1624265100000|2021-06-21 08:45:00|6960.6|6957.6|6962.4|6960.6|6963.2|6961.4|6958.1|6956.1|332
1624265400000|2021-06-21 08:50:00|6962.5|6960.7|6959.4|6957.6|6962.9|6961.1|6958.2|6956.2|307
1624265700000|2021-06-21 08:55:00|6959.3|6957.5|6964.4|6962.6|6965.7|6963.6|6959.3|6957.5|388
1624266000000|2021-06-21 09:00:00|6964.6|6962.8|6963.5|6961.7|6964.8|6962.8|6960.7|6958.9|328
1624266300000|2021-06-21 09:05:00|6963.4|6961.6|6967.6|6965.8|6968.6|6966.7|6963.1|6960.7|335
1624266600000|2021-06-21 09:10:00|6967.7|6965.9|6969.8|6968|6970.3|6968.3|6966.3|6964.5|302
1624266900000|2021-06-21 09:15:00|6970|6968.2|6971.4|6969.6|6972.5|6970.7|6968.4|6966.6|282
1624267200000|2021-06-21 09:20:00|6971.5|6969.7|6974.3|6972.5|6975.2|6972.8|6970.3|6968|319
1624267500000|2021-06-21 09:25:00|6974|6972.2|6977|6974|6978.1|6975.7|6973.4|6971|375
1624267800000|2021-06-21 09:30:00|6976.3|6974.5|6974.4|6972.6|6977.3|6975.5|6974.3|6972|299
1624268100000|2021-06-21 09:35:00|6974.5|6972.7|6972|6969|6976|6973.8|6971.5|6969|308
1624268400000|2021-06-21 09:40:00|6972.1|6969.1|6971.8|6970|6973.5|6971.7|6971.3|6969|295
1624268700000|2021-06-21 09:45:00|6971.7|6969.9|6973.4|6971.6|6974.7|6972.3|6971.6|6969.5|254
1624269000000|2021-06-21 09:50:00|6973.5|6971.7|6974.8|6973|6976.7|6974.9|6973.2|6971.3|363
1624269300000|2021-06-21 09:55:00|6975.9|6972.9|6975.7|6972.7|6975.9|6973.8|6973.2|6971|315
1624269600000|2021-06-21 10:00:00|6974.9|6973.1|6971.4|6969.6|6976.5|6974.7|6971.3|6969.5|324
1624269900000|2021-06-21 10:05:00|6971.5|6969.7|6969.4|6967.6|6973.1|6971|6969.3|6967.3|299
1624270200000|2021-06-21 10:10:00|6969.6|6967.8|6966.5|6964.7|6970.4|6968.6|6966.3|6964.1|275
1624270500000|2021-06-21 10:15:00|6966.9|6965.1|6965.9|6964.1|6969.4|6966.7|6965.6|6963.4|270
1624270800000|2021-06-21 10:20:00|6966|6964.2|6965.9|6964.1|6967.1|6964.7|6965.3|6962.9|266
1624271100000|2021-06-21 10:25:00|6966|6964.2|6966.9|6965.1|6969.6|6967.5|6965.2|6963.4|289
1624271400000|2021-06-21 10:30:00|6966.7|6964.9|6968.5|6966.7|6969.7|6967.3|6964.3|6962|330
1624271700000|2021-06-21 10:35:00|6968.4|6966.6|6969.9|6966.9|6969.9|6967.6|6964.4|6962.4|310
1624272000000|2021-06-21 10:40:00|6969|6967.2|6968.2|6966.4|6970.5|6968.7|6967.6|6965.8|310
1624272300000|2021-06-21 10:45:00|6968.3|6966.5|6971.3|6969.5|6971.7|6969.9|6967.6|6965.7|278
1624272600000|2021-06-21 10:50:00|6971.2|6969.4|6971.6|6969.8|6972.8|6970.6|6969.2|6967.4|259
1624272900000|2021-06-21 10:55:00|6971.5|6969.7|6972|6970.2|6973.7|6971.7|6971|6969.2|281
1624273200000|2021-06-21 11:00:00|6971.7|6969.9|6973.1|6971.3|6974.7|6972.9|6970.8|6969|261
1624273500000|2021-06-21 11:05:00|6973|6971.2|6969|6967.2|6973.1|6971.3|6968.8|6967|272
1624273800000|2021-06-21 11:10:00|6969.1|6967.3|6972.7|6970.9|6972.9|6971.1|6967.6|6965.8|288
1624274100000|2021-06-21 11:15:00|6972.8|6971|6973.1|6971.3|6973.1|6971.3|6969.5|6967.7|288
1624274400000|2021-06-21 11:20:00|6973|6971.2|6977.5|6975.7|6978.2|6976.4|6972.4|6970.6|296
1624274700000|2021-06-21 11:25:00|6977.7|6975.9|6977.4|6975.6|6978.3|6976.5|6974.8|6973|264
1624275000000|2021-06-21 11:30:00|6977.2|6975.4|6974.7|6972.9|6977.2|6975.4|6974.3|6972.5|253
1624275300000|2021-06-21 11:35:00|6974.5|6972.7|6972.6|6970.8|6974.5|6972.7|6972.2|6970.1|264
1624275600000|2021-06-21 11:40:00|6972.5|6970.7|6970.3|6968.5|6973.5|6971.7|6970|6968.2|283
1624275900000|2021-06-21 11:45:00|6970.2|6968.4|6967.5|6965.7|6970.9|6969.1|6966.6|6964.8|293
1624276200000|2021-06-21 11:50:00|6967.4|6965.6|6971.9|6970.1|6971.9|6970.1|6965.3|6963.5|288
1624276500000|2021-06-21 11:55:00|6971.8|6970|6975.2|6973.4|6975.4|6973.6|6970.5|6968.7|319
1624276800000|2021-06-21 12:00:00|6975.3|6973.5|6971.5|6969.7|6975.3|6973.5|6971|6969|374
1624277100000|2021-06-21 12:05:00|6971.4|6969.6|6969.5|6967.7|6972|6969.9|6968.8|6967|328
1624277400000|2021-06-21 12:10:00|6969.4|6967.6|6972.2|6970.4|6972.8|6971|6969|6967.2|363
1624277700000|2021-06-21 12:15:00|6972.3|6970.5|6972.1|6970.3|6972.9|6971.1|6970.4|6968.6|275
1624278000000|2021-06-21 12:20:00|6971.7|6969.9|6969.2|6967.4|6974.5|6972.7|6968.3|6966.5|407
1624278300000|2021-06-21 12:25:00|6969.3|6967.5|6970.3|6967.3|6971.8|6970|6967.6|6965.7|355
1624278600000|2021-06-21 12:30:00|6970.1|6967.1|6969.8|6968|6971.7|6969.9|6968.4|6966.6|367
1624278900000|2021-06-21 12:35:00|6969.7|6967.9|6971.6|6969.8|6972.7|6970.9|6969.5|6967.7|310
1624279200000|2021-06-21 12:40:00|6971.5|6969.7|6970.2|6968.4|6972|6970.2|6967.5|6965.7|324
1624279500000|2021-06-21 12:45:00|6970.7|6967.7|6967.5|6965.7|6971.8|6970|6966.4|6964.6|355
1624279800000|2021-06-21 12:50:00|6967.1|6965.3|6968.3|6966.5|6968.3|6966.5|6964.6|6962.8|341
1624280100000|2021-06-21 12:55:00|6968.4|6966.6|6968.7|6966.9|6970.6|6968.8|6966.9|6965.1|322
1624280400000|2021-06-21 13:00:00|6968.9|6967.1|6969.9|6968.1|6972.3|6970|6968.6|6966.3|409
1624280700000|2021-06-21 13:05:00|6969.8|6968|6971.8|6970|6973|6970.9|6969.5|6967.3|330
1624281000000|2021-06-21 13:10:00|6971.7|6969.9|6970.6|6968.8|6972.2|6970.4|6969.4|6967.6|276
1624281300000|2021-06-21 13:15:00|6970.5|6968.7|6978.4|6976.6|6978.5|6976.7|6970.1|6968.3|261
1624281600000|2021-06-21 13:20:00|6978.6|6976.8|6980.6|6978.8|6983.3|6981.4|6977.7|6975.9|376
1624281900000|2021-06-21 13:25:00|6980.4|6978.6|6979.7|6976.7|6982.2|6979.7|6978.4|6976.6|289
1624282200000|2021-06-21 13:30:00|6978.8|6977|6974.8|6973|6980.3|6978.5|6973|6971.2|455
1624282500000|2021-06-21 13:35:00|6974.7|6972.9|6980.3|6978.5|6980.3|6978.5|6974.3|6972.5|470
1624282800000|2021-06-21 13:40:00|6980.2|6978.4|6975.7|6973.9|6980.2|6978.4|6970.8|6969|419
1624283100000|2021-06-21 13:45:00|6975.6|6973.8|6970.6|6968.8|6975.6|6973.8|6969.9|6968.1|439
1624283400000|2021-06-21 13:50:00|6970.5|6968.7|6973.6|6971.8|6974.7|6972.9|6968.3|6966.5|551
1624283700000|2021-06-21 13:55:00|6973.7|6971.9|6981.2|6979.4|6981.5|6979.7|6973.7|6971.9|480
1624284000000|2021-06-21 14:00:00|6981.4|6979.6|6986.7|6984.9|6986.8|6985|6978.6|6976.8|553
1624284300000|2021-06-21 14:05:00|6986.6|6984.8|6987.3|6985.5|6987.7|6985.9|6985.3|6983.5|483
1624284600000|2021-06-21 14:10:00|6987.2|6985.4|6987.7|6985.9|6988.1|6986.3|6984.2|6982.4|450
1624284900000|2021-06-21 14:15:00|6988|6986.2|6984.6|6982.8|6988.8|6987|6983.5|6981.7|530
1624285200000|2021-06-21 14:20:00|6985.1|6983.3|6983.3|6981.5|6989.4|6987.6|6982.6|6980.8|436
1624285500000|2021-06-21 14:25:00|6983.4|6981.6|6984.4|6982.6|6985.3|6983|6980.2|6978|444
1624285800000|2021-06-21 14:30:00|6984.9|6983.1|6982.9|6981.1|6986.5|6984.7|6980.2|6978.4|456
1624286100000|2021-06-21 14:35:00|6982.6|6980.8|6986.4|6984.6|6988.5|6986.7|6981.4|6979.6|377
1624286400000|2021-06-21 14:40:00|6986.7|6984.9|6990.9|6989.1|6992.4|6990.6|6986.4|6984.6|457
1624286700000|2021-06-21 14:45:00|6991|6989.2|6990.3|6988.5|6992.8|6991|6987.7|6985.9|420
1624287000000|2021-06-21 14:50:00|6990.2|6988.4|6990.9|6989.1|6992.7|6990.9|6988.7|6986.9|433
1624287300000|2021-06-21 14:55:00|6991|6989.2|6983.7|6981.9|6991.1|6989.3|6979.9|6978.1|545
1624287600000|2021-06-21 15:00:00|6984.2|6982.4|6985.8|6984|6986.4|6984.6|6981.9|6980.1|477
1624287900000|2021-06-21 15:05:00|6985.9|6984.1|6986.7|6984.9|6988.6|6986.8|6985.2|6983.4|334
1624288200000|2021-06-21 15:10:00|6986.8|6985|6984.2|6982.4|6988.4|6986.6|6983.8|6982|332
1624288500000|2021-06-21 15:15:00|6984.3|6982.5|6987.8|6986|6989.6|6987.8|6983.6|6981.7|261
1624288800000|2021-06-21 15:20:00|6987.6|6985.8|6988.5|6986.7|6990.6|6988.8|6987.5|6985.7|258
1624289100000|2021-06-21 15:25:00|6988.4|6986.6|6987.4|6985.6|6989.4|6987.6|6987.2|6985.3|326
1624289400000|2021-06-21 15:30:00|6987.3|6985.5|6984.4|6982.6|6987.8|6986|6982.2|6980.4|397
1624289700000|2021-06-21 15:35:00|6984.5|6982.7|6987|6985.2|6987|6985.2|6984.3|6982.5|299
1624290000000|2021-06-21 15:40:00|6987.1|6985.3|6989.3|6987.5|6990.1|6988.3|6986.2|6984.4|331
1624290300000|2021-06-21 15:45:00|6989.4|6987.6|6990.5|6988.7|6990.6|6988.8|6988.7|6986.9|313
1624290600000|2021-06-21 15:50:00|6990.6|6988.8|6988.7|6986.9|6991.3|6989.5|6987.9|6986.1|376
1624290900000|2021-06-21 15:55:00|6988.6|6986.8|6987.7|6985.9|6990.1|6988.3|6987.4|6985.6|281
1624291200000|2021-06-21 16:00:00|6987.6|6985.8|6988.2|6986.4|6989.5|6987.7|6987.2|6985.4|379
1624291500000|2021-06-21 16:05:00|6988.3|6986.5|6991.2|6989.4|6991.7|6989.9|6988.1|6986.3|282
1624291800000|2021-06-21 16:10:00|6991.3|6989.5|6992.4|6990.6|6992.5|6990.7|6991.2|6989.4|274
1624292100000|2021-06-21 16:15:00|6991.5|6989.7|6989.5|6987.7|6992.7|6990.9|6989.4|6987.6|270
1624292400000|2021-06-21 16:20:00|6989.6|6987.8|6990.2|6988.4|6990.6|6988.8|6988.3|6986.5|261
1624292700000|2021-06-21 16:25:00|6990.1|6988.3|6992.5|6990.7|6992.6|6990.8|6990.1|6988.3|303
1624293000000|2021-06-21 16:30:00|6992.4|6990.6|6993.5|6991.7|6995.5|6993.7|6992.3|6990.5|372
1624293300000|2021-06-21 16:35:00|6993.6|6991.8|6993.9|6992.1|6994.8|6993|6993.2|6991.4|288
1624293600000|2021-06-21 16:40:00|6994.2|6992.4|6995.2|6993.4|6996.4|6994.6|6994|6992.2|331
1624293900000|2021-06-21 16:45:00|6995.1|6993.3|6993.5|6991.7|6995.7|6993.9|6993.4|6991.6|252
1624294200000|2021-06-21 16:50:00|6993.4|6991.6|6992.8|6991|6994.3|6992.5|6992.2|6990.4|247
1624294500000|2021-06-21 16:55:00|6992.9|6991.1|6994|6992.2|6995.6|6993.8|6992.8|6991|281
1624294800000|2021-06-21 17:00:00|6994.2|6992.4|6993.3|6991.5|6995.6|6993.8|6993.2|6991.4|288
1624295100000|2021-06-21 17:05:00|6993.4|6991.6|6993.4|6991.6|6994.4|6992.6|6992.2|6990.4|276
1624295400000|2021-06-21 17:10:00|6993.3|6991.5|6995.4|6993.6|6995.5|6993.7|6993.1|6991.3|276
1624295700000|2021-06-21 17:15:00|6995.3|6993.5|6996.2|6994.4|6997.6|6995.8|6994.7|6992.9|243
1624296000000|2021-06-21 17:20:00|6995.8|6994|6996.4|6994.6|6997|6995.2|6995.7|6993.9|238
1624296300000|2021-06-21 17:25:00|6996.3|6994.5|6998.1|6996.3|6999.1|6997.3|6996.2|6994.4|257
1624296600000|2021-06-21 17:30:00|6998.2|6996.4|6996.7|6994.9|6998.9|6997.1|6996.6|6994.8|341
1624296900000|2021-06-21 17:35:00|6996.6|6994.8|6996.2|6994.4|6996.7|6994.9|6995.1|6993.3|262
1624297200000|2021-06-21 17:40:00|6996.3|6994.5|6996.4|6994.6|6997.9|6996.1|6996.2|6994.4|355
1624297500000|2021-06-21 17:45:00|6996.3|6994.5|6996.3|6994.5|6997.7|6995.9|6996.1|6994.3|244
1624297800000|2021-06-21 17:50:00|6996.2|6994.4|6995.4|6993.6|6996.9|6995.1|6995|6993.2|241
1624298100000|2021-06-21 17:55:00|6995.5|6993.7|6995.7|6993.9|6996.8|6995|6995.3|6993.5|250
1624298400000|2021-06-21 18:00:00|6995.6|6993.8|6994.5|6992.7|6996.4|6994.6|6994.4|6992.6|288
1624298700000|2021-06-21 18:05:00|6994.4|6992.6|6996.6|6994.8|6996.8|6995|6994.4|6992.6|236
1624299000000|2021-06-21 18:10:00|6996.7|6994.9|6998.5|6996.7|6998.6|6996.8|6995.5|6993.7|257
1624299300000|2021-06-21 18:15:00|6998.6|6996.8|6998.4|6996.6|6999.4|6997.6|6997.1|6995.3|309
1624299600000|2021-06-21 18:20:00|6998.3|6996.5|6997.2|6995.4|6998.9|6997.1|6997|6995.2|260
1624299900000|2021-06-21 18:25:00|6997.1|6995.3|6996.9|6995.1|6998.7|6996.9|6996.8|6995|284
1624300200000|2021-06-21 18:30:00|6996.8|6995|6997.4|6995.6|6997.7|6995.9|6995.1|6993.3|315
1624300500000|2021-06-21 18:35:00|6997.3|6995.5|6996.3|6994.5|6998.5|6996.7|6996|6994.2|306
1624300800000|2021-06-21 18:40:00|6996.4|6994.6|6994.7|6992.9|6998.6|6996.8|6994|6992.2|355
1624301100000|2021-06-21 18:45:00|6994.8|6993|6994.3|6992.5|6995|6993.2|6993.1|6991.3|254
1624301400000|2021-06-21 18:50:00|6994.4|6992.6|6996.2|6994.4|6996.5|6994.7|6994.2|6992.4|229
1624301700000|2021-06-21 18:55:00|6996.1|6994.3|6992.9|6988.9|6996.8|6995|6992.6|6988.6|276
1624302000000|2021-06-21 19:00:00|6988.6|6984.6|6997.5|6995.7|6998.6|6995.7|6986.9|6982.9|329
1624302300000|2021-06-21 19:05:00|6997.4|6995.6|6999.2|6997.4|6999.6|6997.8|6997.2|6995.4|208
1624302600000|2021-06-21 19:10:00|6999.3|6997.5|6996.4|6994.6|6999.6|6997.8|6996.4|6994.6|141
1624302900000|2021-06-21 19:15:00|6996.6|6994.8|6998.4|6996.6|7000.2|6998.4|6996.6|6994.8|237
1624303200000|2021-06-21 19:20:00|6998.5|6996.7|6995.3|6993.5|6998.5|6996.7|6995|6993.2|192
1624303500000|2021-06-21 19:25:00|6995.4|6993.6|6993.6|6991.8|6995.5|6993.7|6993.2|6991.4|234
1624303800000|2021-06-21 19:30:00|6994.1|6992.3|6994.3|6992.5|6994.9|6993.1|6992.9|6991.1|151
1624304100000|2021-06-21 19:35:00|6993.8|6992|6995|6993.2|6996.6|6994.6|6993|6991.2|203
1624304400000|2021-06-21 19:40:00|6994.9|6993.1|6993.1|6991.3|6995|6993.2|6993.1|6991.3|182
1624304700000|2021-06-21 19:45:00|6993.3|6991.5|6992|6990.2|6993.5|6991.7|6991|6989.2|185
1624305000000|2021-06-21 19:50:00|6992.2|6990.4|6994.4|6992.6|6994.4|6992.6|6992|6989.9|221
1624305300000|2021-06-21 19:55:00|6994.5|6992.7|6994.2|6992.4|6994.6|6992.8|6993.2|6991.4|194
1624305600000|2021-06-21 20:00:00|6994.1|6992.3|6991.7|6989.9|6994.2|6992.4|6991.2|6989.4|218
1624305900000|2021-06-21 20:05:00|6991.8|6990|6992|6990.2|6994.4|6991.9|6991.7|6989.6|195
1624306200000|2021-06-21 20:10:00|6991.9|6990.1|6990.4|6987.4|6992.6|6990.2|6989.7|6987.1|166
1624306500000|2021-06-21 20:15:00|6990.5|6987.5|6990.8|6987.8|6991.6|6989.4|6989.3|6986.8|138
1624306800000|2021-06-21 20:20:00|6990.9|6987.9|6989.4|6987.6|6990.9|6988.8|6989.3|6987.1|101
1624307100000|2021-06-21 20:25:00|6989.5|6987.7|6989.5|6987.7|6989.6|6987.8|6989.3|6987.5|59
1624307400000|2021-06-21 20:30:00|6989.6|6987.8|6991.7|6989.9|6991.7|6989.9|6989.4|6987.6|79
1624307700000|2021-06-21 20:35:00|6991.6|6989.8|6991.7|6989.9|6991.7|6989.9|6991.3|6989.5|75
1624308000000|2021-06-21 20:40:00|6991.6|6989.8|6993.5|6991.7|6994.3|6992|6991.6|6989.8|141
1624308300000|2021-06-21 20:45:00|6993.7|6991.9|6993|6990|6994.3|6991.9|6991.2|6989.1|174
1624308600000|2021-06-21 20:50:00|6992.9|6989.9|6992.6|6989.6|6994.1|6991.1|6992.1|6989.5|152
1624308900000|2021-06-21 20:55:00|6992.7|6989.7|6990.9|6986.9|6992.7|6989.9|6989.1|6985.1|183
1624309200000|2021-06-21 21:00:00|6990.6|6986.6|6994.9|6990.9|6995|6991|6987.2|6983.2|35
1624309500000|2021-06-21 21:05:00|6994.8|6990.8|6995.4|6991.4|6996|6992|6994.2|6990.2|77
1624309800000|2021-06-21 21:10:00|6994.9|6990.9|6994.8|6990.8|6996.1|6992.1|6990.4|6986.4|213
1624310100000|2021-06-21 21:15:00|6995|6991|6993|6989|6995.6|6991.6|6990.6|6986.6|239
1624310400000|2021-06-21 21:20:00|6993.1|6989.1|6993.4|6989.4|6994.9|6990.9|6991|6987|178
1624310700000|2021-06-21 21:25:00|6993.2|6989.2|6992.3|6988.3|6994.1|6990.1|6990.3|6986.3|120
1624311000000|2021-06-21 21:30:00|6993|6989|6993.6|6989.6|6993.9|6989.9|6992.4|6988.4|121
1624311300000|2021-06-21 21:35:00|6993.5|6989.5|6993.5|6989.5|6994.1|6990.1|6992.7|6988.7|106
1624311600000|2021-06-21 21:40:00|6993.4|6989.4|6993.2|6989.2|6995.5|6991.5|6992.4|6988.4|151
1624311900000|2021-06-21 21:45:00|6993.5|6989.5|6993.8|6989.8|6995.2|6991.2|6992.5|6988.5|148
1624312200000|2021-06-21 21:50:00|6993.9|6989.9|6994|6990|6994.5|6990.5|6993.5|6989.5|92
1624312500000|2021-06-21 21:55:00|6993.9|6989.9|6993.6|6989.6|6994.8|6990.8|6993.5|6989.5|119
1624312800000|2021-06-21 22:00:00|6993.3|6989.3|6991.5|6988.5|6993.3|6989.3|6987.7|6983.7|360
1624313100000|2021-06-21 22:05:00|6991.6|6988.6|6991.5|6988.5|6991.9|6988.8|6990.7|6987.7|133
1624313400000|2021-06-21 22:10:00|6991.6|6988.6|6993.2|6990.2|6993.9|6990.9|6991.2|6988.2|114
1624313700000|2021-06-21 22:15:00|6992.9|6989.9|6992.7|6989.7|6993.4|6990.4|6992.4|6989.4|109
1624314000000|2021-06-21 22:20:00|6992.8|6989.8|6994.1|6991.1|6994.5|6991.5|6992.5|6989.5|108
1624314300000|2021-06-21 22:25:00|6994|6991|6994|6991|6994.3|6991.3|6993.4|6990.4|103
1624314600000|2021-06-21 22:30:00|6994.1|6991.1|6994.1|6991.1|6994.5|6991.5|6993.2|6990.2|119
1624314900000|2021-06-21 22:35:00|6994|6991|6992|6989|6994.1|6991.1|6991.7|6988.7|197
1624315200000|2021-06-21 22:40:00|6991.7|6988.7|6990.9|6987.9|6993.6|6990.6|6990.7|6987.7|138
1624315500000|2021-06-21 22:45:00|6991.1|6988.1|6993|6990|6993.2|6990.2|6991|6988|133
1624315800000|2021-06-21 22:50:00|6992.9|6989.9|6992.2|6989.2|6993|6990|6991.6|6988.6|128
1624316100000|2021-06-21 22:55:00|6992.3|6989.3|6992.9|6989.9|6993.9|6990.9|6991.9|6988.9|118
1624316400000|2021-06-21 23:00:00|6993.1|6990.1|6990.2|6988.4|6993.1|6990.6|6989.6|6987.1|265
1624316700000|2021-06-21 23:05:00|6990.1|6988.3|6991|6988|6992.1|6989.7|6989.8|6987.4|226
1624317000000|2021-06-21 23:10:00|6990.9|6987.9|6989.5|6986.5|6991.1|6988.7|6989.2|6986.4|101
1624317300000|2021-06-21 23:15:00|6989.6|6986.6|6989.9|6986.9|6990.8|6988.4|6989.4|6986.6|111
1624317600000|2021-06-21 23:20:00|6990|6987|6990.9|6987.9|6991.5|6988.8|6989.3|6986.8|87
1624317900000|2021-06-21 23:25:00|6991|6988|6993.4|6991.6|6993.4|6991.6|6990.3|6987.9|119
1624318200000|2021-06-21 23:30:00|6993.5|6991.7|6994|6991|6994.8|6992.5|6993.2|6990.8|162
1624318500000|2021-06-21 23:35:00|6994.1|6991.1|6995.4|6992.4|6995.9|6993.2|6993.4|6991|150
1624318800000|2021-06-21 23:40:00|6995.5|6992.5|6994.4|6992.6|6995.9|6993.9|6994.1|6991.8|166
1624319100000|2021-06-21 23:45:00|6994.3|6992.5|6990.3|6988.5|6994.3|6992.5|6990.3|6987.9|196
1624319400000|2021-06-21 23:50:00|6990.4|6988.6|6988.9|6987.1|6991.8|6989.8|6988.9|6987.1|234
1624319700000|2021-06-21 23:55:00|6988.6|6986.8|6986.4|6984.6|6989.3|6987|6986|6983.6|187
1624320000000|2021-06-22 00:00:00|6986.3|6984.5|6983.7|6980.7|6986.3|6984.5|6981.8|6979.5|319
1624320300000|2021-06-22 00:05:00|6983.8|6980.8|6984|6982.2|6986.5|6984.7|6982.6|6980.8|286
1624320600000|2021-06-22 00:10:00|6984.1|6982.3|6980.2|6978.4|6984.9|6982.6|6979.5|6977.1|244
1624320900000|2021-06-22 00:15:00|6980.3|6978.5|6984.1|6981.1|6984.1|6981.8|6979.8|6978|212
1624321200000|2021-06-22 00:20:00|6984.5|6982.7|6984.6|6982.8|6986.9|6984.6|6983.4|6981|253
1624321500000|2021-06-22 00:25:00|6984.7|6982.9|6981.8|6980|6984.9|6982.9|6981.7|6979.7|213
1624321800000|2021-06-22 00:30:00|6982.2|6980.4|6983.8|6982|6984.6|6982.8|6981.9|6980.1|232
1624322100000|2021-06-22 00:35:00|6983.9|6982.1|6982.5|6980.7|6984.1|6982.3|6982.4|6980.6|123
1624322400000|2021-06-22 00:40:00|6982.4|6980.6|6979.3|6977.5|6982.7|6980.9|6978.3|6976.5|210
1624322700000|2021-06-22 00:45:00|6979.2|6977.4|6977.7|6975.9|6980.8|6978.8|6977.3|6975|280
1624323000000|2021-06-22 00:50:00|6977.6|6975.8|6978.5|6976.7|6980.8|6978.7|6977.3|6975.5|282
1624323300000|2021-06-22 00:55:00|6978.6|6976.8|6981.7|6979.9|6982.3|6980.1|6978.6|6976.7|268
1624323600000|2021-06-22 01:00:00|6981.8|6980|6979.5|6977.7|6984.5|6982.2|6978.6|6976.8|361
1624323900000|2021-06-22 01:05:00|6979.4|6977.6|6982.3|6980.5|6982.7|6980.9|6978.8|6976.5|291
1624324200000|2021-06-22 01:10:00|6982.5|6980.7|6977|6975.2|6982.6|6980.8|6976.8|6974.4|318
1624324500000|2021-06-22 01:15:00|6977.2|6975.4|6977.5|6975.7|6979|6976.7|6975.9|6974.1|232
1624324800000|2021-06-22 01:20:00|6977.6|6975.8|6975.8|6974|6979.2|6977.2|6975.3|6972.3|301
1624325100000|2021-06-22 01:25:00|6975.9|6974.1|6976.9|6975.1|6976.9|6975.1|6974.7|6972.9|212
1624325400000|2021-06-22 01:30:00|6977.3|6975.5|6974.5|6972.7|6977.8|6976|6974|6972.2|224
1624325700000|2021-06-22 01:35:00|6974.6|6972.8|6977.8|6974.8|6977.8|6975.9|6974.5|6972.7|264
1624326000000|2021-06-22 01:40:00|6977.7|6974.7|6978.4|6976.6|6978.8|6977|6975.3|6973.5|230
1624326300000|2021-06-22 01:45:00|6978.3|6976.5|6978.2|6976.4|6978.8|6976.9|6976.7|6974.9|225
1624326600000|2021-06-22 01:50:00|6977.9|6976.1|6972.5|6970.7|6977.9|6976.1|6970.6|6968.8|255
1624326900000|2021-06-22 01:55:00|6971.7|6969.9|6978.3|6976.5|6978.4|6976.6|6971.7|6969.9|322
1624327200000|2021-06-22 02:00:00|6978.5|6976.7|6979.5|6977.7|6982.4|6979.9|6977.9|6976.1|327
1624327500000|2021-06-22 02:05:00|6979.6|6977.8|6981|6979.2|6981|6979.2|6978.5|6976.7|336
1624327800000|2021-06-22 02:10:00|6980.9|6979.1|6979.3|6977.5|6981.4|6979.3|6977.1|6974.7|323
1624328100000|2021-06-22 02:15:00|6979.4|6977.6|6978.8|6977|6979.9|6978.1|6978.4|6976.6|257
1624328400000|2021-06-22 02:20:00|6978.7|6976.9|6979.8|6978|6981.1|6979.1|6978.4|6976.6|218
1624328700000|2021-06-22 02:25:00|6979.9|6978.1|6980.6|6978.8|6981.7|6979.9|6979.8|6978|295
1624329000000|2021-06-22 02:30:00|6980.8|6979|6979.6|6977.8|6982.8|6981|6979.5|6977.7|321
1624329300000|2021-06-22 02:35:00|6979.5|6977.7|6977.9|6976.1|6980.7|6978.9|6977.3|6975.5|258
1624329600000|2021-06-22 02:40:00|6977.7|6975.9|6976.6|6974.8|6979.3|6977.5|6976.5|6974.7|290
1624329900000|2021-06-22 02:45:00|6976.7|6974.9|6976.6|6974.8|6977.7|6975.9|6975.5|6973.7|271
1624330200000|2021-06-22 02:50:00|6976.5|6974.7|6977.9|6976.1|6979.1|6977.3|6975.3|6973.5|272
1624330500000|2021-06-22 02:55:00|6977.8|6976|6976.5|6974.7|6979.7|6977.9|6974.8|6973|339
1624330800000|2021-06-22 03:00:00|6976.6|6974.8|6976.5|6974.7|6976.9|6975.1|6975|6973.2|274
1624331100000|2021-06-22 03:05:00|6976.4|6974.6|6975.7|6973.9|6976.9|6975.1|6975.4|6973.6|176
1624331400000|2021-06-22 03:10:00|6975.6|6973.8|6978.6|6976.8|6978.8|6977|6975.5|6973.7|236
1624331700000|2021-06-22 03:15:00|6978.8|6977|6978.2|6976.4|6980.4|6978.6|6976.9|6974.8|290
1624332000000|2021-06-22 03:20:00|6978.1|6976.3|6977.5|6975.7|6979.5|6977.4|6977.1|6975.3|228
1624332300000|2021-06-22 03:25:00|6977.6|6975.8|6978.5|6976.7|6979.5|6977.7|6977.5|6975.7|174
1624332600000|2021-06-22 03:30:00|6978.6|6976.8|6978.6|6976.8|6978.9|6977.1|6978.3|6976.5|138
1624332900000|2021-06-22 03:35:00|6978.5|6976.7|6978.6|6976.8|6979.1|6977.3|6977.9|6975.9|174
1624333200000|2021-06-22 03:40:00|6978.5|6976.7|6977.3|6975.5|6978.9|6977.1|6977.3|6975.5|216
1624333500000|2021-06-22 03:45:00|6977.2|6975.4|6976.4|6974.6|6977.9|6976.1|6976.3|6974.5|111
1624333800000|2021-06-22 03:50:00|6976.3|6974.5|6977.5|6975.7|6977.6|6975.8|6976.3|6974.5|138
1624334100000|2021-06-22 03:55:00|6977.4|6975.6|6977.5|6975.7|6978.1|6976.3|6976.4|6974.6|162
1624334400000|2021-06-22 04:00:00|6977.4|6975.6|6978.3|6976.5|6978.9|6977.1|6977.4|6975.6|189
1624334700000|2021-06-22 04:05:00|6978.2|6976.4|6978.2|6976.4|6978.8|6977|6977.3|6975.5|152
1624335000000|2021-06-22 04:10:00|6978.1|6976.3|6979.4|6977.6|6980.1|6978.3|6977.6|6975.8|180
1624335300000|2021-06-22 04:15:00|6979.5|6977.7|6981.6|6979.8|6981.8|6980|6979.4|6977.6|168
1624335600000|2021-06-22 04:20:00|6981.7|6979.9|6982.7|6980.9|6982.9|6981.1|6981.3|6979.5|138
1624335900000|2021-06-22 04:25:00|6982.8|6981|6982.1|6980.3|6983|6981.2|6981.9|6980.1|139
1624336200000|2021-06-22 04:30:00|6982.2|6980.4|6979.8|6978|6982.2|6980.4|6979.5|6977.7|165
1624336500000|2021-06-22 04:35:00|6979.7|6977.9|6978.6|6976.8|6980|6978.2|6978.1|6976.3|125
1624336800000|2021-06-22 04:40:00|6978.3|6976.5|6978.4|6976.6|6979|6977.2|6976.8|6975|206
1624337100000|2021-06-22 04:45:00|6978.5|6976.7|6980|6978.2|6980.1|6978.3|6978.2|6976.4|145
1624337400000|2021-06-22 04:50:00|6979.9|6978.1|6980.6|6978.8|6980.8|6979|6979.4|6977.6|96
1624337700000|2021-06-22 04:55:00|6980.7|6978.9|6978.8|6977|6981.1|6979.3|6978.8|6977|150
1624338000000|2021-06-22 05:00:00|6979|6977.2|6979.6|6977.8|6979.9|6978.1|6977.3|6975.5|259
1624338300000|2021-06-22 05:05:00|6979.5|6977.7|6978.4|6976.6|6979.7|6977.9|6977.8|6976|209
1624338600000|2021-06-22 05:10:00|6978.5|6976.7|6976.9|6975.1|6978.5|6976.7|6976.5|6974.7|173
1624338900000|2021-06-22 05:15:00|6977|6975.2|6976.6|6974.8|6978|6976.2|6976|6974.2|212
1624339200000|2021-06-22 05:20:00|6976.5|6974.7|6975.9|6974.1|6977.5|6975.7|6975.2|6973.4|131
1624339500000|2021-06-22 05:25:00|6975.8|6974|6971.5|6969.7|6975.8|6974|6971.3|6969.4|243
1624339800000|2021-06-22 05:30:00|6971.6|6969.8|6965.4|6963.6|6971.6|6969.8|6964.4|6962.6|308
1624340100000|2021-06-22 05:35:00|6965.6|6963.8|6966.7|6964.9|6969.2|6966.9|6965.4|6963.5|265
1624340400000|2021-06-22 05:40:00|6966.6|6964.8|6971|6969.2|6971.1|6969.3|6966.3|6964.5|220
1624340700000|2021-06-22 05:45:00|6971.9|6968.9|6970.7|6968.9|6972.7|6970.4|6970.5|6968.7|209
1624341000000|2021-06-22 05:50:00|6970.6|6968.8|6970.7|6968.9|6973|6971.2|6970.6|6968.8|261
1624341300000|2021-06-22 05:55:00|6970.5|6968.7|6966.2|6963.2|6970.5|6968.7|6965.3|6962.9|323
1624341600000|2021-06-22 06:00:00|6966.3|6963.3|6967.3|6965.5|6970.7|6968.9|6964.7|6962.9|403
1624341900000|2021-06-22 06:05:00|6967.4|6965.6|6967.6|6965.8|6968|6966.1|6965.4|6963.6|359
1624342200000|2021-06-22 06:10:00|6967.5|6965.7|6969.4|6967.6|6969.9|6968.1|6966.8|6965|347
1624342500000|2021-06-22 06:15:00|6969.7|6967.9|6975.4|6973.6|6975.8|6974|6969.4|6967.6|371
1624342800000|2021-06-22 06:20:00|6975.5|6973.7|6976.5|6974.7|6977.1|6975.3|6974.7|6972.9|295
1624343100000|2021-06-22 06:25:00|6976.4|6974.6|6976.5|6974.7|6982.2|6979.3|6976.1|6974.3|290
1624343400000|2021-06-22 06:30:00|6976.6|6974.8|6977.5|6975.7|6979.9|6978.1|6976|6974.2|298
1624343700000|2021-06-22 06:35:00|6977.4|6975.6|6979.3|6977.5|6980|6978.2|6976.6|6974.8|362
1624344000000|2021-06-22 06:40:00|6979.2|6977.4|6981.6|6979.8|6984.1|6982.3|6979.2|6977.4|383
1624344300000|2021-06-22 06:45:00|6981.7|6979.9|6983.3|6981.5|6984.8|6983|6981.4|6979.6|336
1624344600000|2021-06-22 06:50:00|6983.4|6981.6|6986.8|6985|6987|6985.2|6982.8|6981|372
1624344900000|2021-06-22 06:55:00|6986.9|6985.1|6986|6984.2|6989.2|6987.4|6984|6982.2|435
1624345200000|2021-06-22 07:00:00|6986.4|6984.6|6987.2|6985.4|6991.1|6989|6985.8|6984|552
1624345500000|2021-06-22 07:05:00|6987.3|6985.5|6982.9|6981.1|6987.3|6985.5|6982.7|6980.8|454
1624345800000|2021-06-22 07:10:00|6983|6981.2|6980.7|6978.9|6984.9|6982.6|6980.5|6978.7|490
1624346100000|2021-06-22 07:15:00|6980.3|6978.5|6984.7|6982.9|6989.4|6986.4|6980.3|6978.2|425
1624346400000|2021-06-22 07:20:00|6984.3|6982.5|6983.8|6982|6985.3|6983.5|6982.7|6980.6|379
1624346700000|2021-06-22 07:25:00|6983.9|6982.1|6982.7|6980.9|6984.1|6982.3|6981.8|6980|321
1624347000000|2021-06-22 07:30:00|6982.6|6980.8|6984.5|6982.7|6985.1|6983.3|6981.9|6979.7|330
1624347300000|2021-06-22 07:35:00|6984.6|6982.8|6981.5|6979.7|6985.5|6983.7|6979.6|6977.8|343
1624347600000|2021-06-22 07:40:00|6981.6|6979.8|6984.5|6982.7|6985|6983.2|6981.1|6978.8|408
1624347900000|2021-06-22 07:45:00|6984.4|6982.6|6980.7|6978.9|6986|6983.8|6979.6|6977.8|376
1624348200000|2021-06-22 07:50:00|6980.6|6978.8|6976.1|6974.3|6982.9|6980.5|6976.1|6974.3|420
1624348500000|2021-06-22 07:55:00|6976.2|6974.4|6975.4|6973.6|6978|6976|6973.3|6971.5|417
1624348800000|2021-06-22 08:00:00|6975.3|6973.5|6975.4|6973.6|6976.3|6974.5|6972.4|6970.6|457
1624349100000|2021-06-22 08:05:00|6975.5|6973.7|6971.7|6969.9|6976.7|6974.8|6971.4|6969.3|322
1624349400000|2021-06-22 08:10:00|6971.6|6969.8|6972.3|6969.3|6972.8|6970.9|6969.2|6967.4|372
1624349700000|2021-06-22 08:15:00|6971.6|6969.8|6970.6|6968.8|6972.2|6970.2|6969.6|6967.7|394
1624350000000|2021-06-22 08:20:00|6970.7|6968.9|6971.1|6969.3|6973.6|6971.4|6969.1|6967.3|300
1624350300000|2021-06-22 08:25:00|6971.2|6969.4|6969.7|6967.9|6971.9|6970.1|6969.3|6967.5|334
1624350600000|2021-06-22 08:30:00|6970.8|6967.8|6974.4|6972.6|6974.7|6972.8|6969.3|6967.3|389
1624350900000|2021-06-22 08:35:00|6974.5|6972.7|6973.4|6971.6|6974.7|6972.8|6972.1|6970.3|407
1624351200000|2021-06-22 08:40:00|6973.8|6972|6974.7|6972.9|6977.1|6975.3|6973.8|6971.9|251
1624351500000|2021-06-22 08:45:00|6974.8|6973|6976.4|6974.6|6977.5|6975.1|6973.4|6971.2|330
1624351800000|2021-06-22 08:50:00|6976.8|6975|6974.1|6972.3|6976.9|6975.1|6973.4|6971.6|251
1624352100000|2021-06-22 08:55:00|6973.9|6972.1|6975.9|6974.1|6977.4|6975|6972.2|6969.9|329
1624352400000|2021-06-22 09:00:00|6976.1|6974.3|6977.3|6975.5|6977.4|6975.6|6973.9|6972.1|329
1624352700000|2021-06-22 09:05:00|6977.2|6975.4|6974.7|6972.9|6978.8|6976.6|6972.3|6970.5|316
1624353000000|2021-06-22 09:10:00|6974.5|6972.7|6978.9|6975.9|6980.1|6977.8|6973.9|6972.1|341
1624353300000|2021-06-22 09:15:00|6978.7|6976.9|6978.7|6975.7|6979.5|6977.1|6976.7|6974.8|266
1624353600000|2021-06-22 09:20:00|6978.8|6975.8|6979.3|6977.5|6980.2|6978.2|6977|6975.2|289
1624353900000|2021-06-22 09:25:00|6979.4|6977.6|6977.7|6974.7|6979.6|6977.8|6976.7|6974.7|238
1624354200000|2021-06-22 09:30:00|6976.9|6975.1|6976.7|6974.9|6978|6976.2|6975.8|6974|266
1624354500000|2021-06-22 09:35:00|6976.6|6974.8|6972.3|6970.5|6976.7|6974.9|6971.8|6969.9|350
1624354800000|2021-06-22 09:40:00|6972.5|6970.7|6972.2|6970.4|6973|6971.2|6971|6969|328
1624355100000|2021-06-22 09:45:00|6971.8|6970|6973.8|6972|6973.9|6972.1|6970.1|6968.1|313
1624355400000|2021-06-22 09:50:00|6973.7|6971.9|6970.8|6969|6975.9|6974.1|6969.8|6968|276
1624355700000|2021-06-22 09:55:00|6970.7|6968.9|6975.2|6972.2|6975.2|6972.6|6970.2|6967.8|279
1624356000000|2021-06-22 10:00:00|6974.6|6972.8|6978.1|6976.3|6978.1|6976.3|6974|6972.2|296
1624356300000|2021-06-22 10:05:00|6978|6976.2|6980.1|6978.3|6981.2|6979.3|6976.4|6974|393
1624356600000|2021-06-22 10:10:00|6980|6978.2|6981.4|6978.4|6981.5|6979.2|6978.9|6976.9|239
1624356900000|2021-06-22 10:15:00|6981.5|6978.5|6978.9|6977.1|6981.5|6979.2|6978.2|6976.4|290
1624357200000|2021-06-22 10:20:00|6979|6977.2|6977.8|6976|6979.8|6978|6977.8|6976|275
1624357500000|2021-06-22 10:25:00|6977.9|6976.1|6980.7|6978.9|6981.2|6979.3|6977.7|6975.9|289
1624357800000|2021-06-22 10:30:00|6980.6|6978.8|6980.8|6979|6982.5|6980.7|6979.9|6978.1|285
1624358100000|2021-06-22 10:35:00|6980.9|6979.1|6977.4|6975.6|6982.3|6980.5|6977.1|6975.3|236
1624358400000|2021-06-22 10:40:00|6977.2|6975.4|6980.8|6979|6981.7|6979.9|6977.2|6975.4|268
1624358700000|2021-06-22 10:45:00|6980.9|6979.1|6983|6981.2|6985.2|6983.4|6980.9|6979.1|319
1624359000000|2021-06-22 10:50:00|6982.9|6981.1|6981.6|6979.8|6983.8|6982|6980.8|6979|355
1624359300000|2021-06-22 10:55:00|6981.7|6979.9|6981.5|6979.7|6983.3|6981.5|6979.7|6977.9|290
1624359600000|2021-06-22 11:00:00|6981.4|6979.6|6984.3|6982.5|6985.1|6982.9|6979.7|6977.9|322
1624359900000|2021-06-22 11:05:00|6984.2|6982.4|6988.5|6986.7|6989.5|6987.3|6984.2|6982.4|307
1624360200000|2021-06-22 11:10:00|6988.6|6986.8|6990.3|6988.5|6990.8|6988.9|6986.8|6984.7|262
1624360500000|2021-06-22 11:15:00|6990.2|6988.4|6987.5|6985.7|6990.2|6988.4|6985.9|6983.9|325
1624360800000|2021-06-22 11:20:00|6987.6|6985.8|6986.8|6985|6988.9|6987.1|6986.6|6984.5|286
1624361100000|2021-06-22 11:25:00|6987|6985.2|6988.8|6987|6988.9|6987.1|6986.3|6984.5|219
1624361400000|2021-06-22 11:30:00|6988.9|6987.1|6987.6|6985.8|6990.1|6988.3|6986.7|6984.9|273
1624361700000|2021-06-22 11:35:00|6987.5|6985.7|6987.8|6986|6990.1|6988.3|6986.4|6984.6|285
1624362000000|2021-06-22 11:40:00|6987.7|6985.9|6990.4|6988.6|6990.5|6988.7|6987.2|6985.4|250
1624362300000|2021-06-22 11:45:00|6990.1|6988.3|6991.4|6989.6|6992.1|6990.3|6988.9|6987.1|255
1624362600000|2021-06-22 11:50:00|6991.3|6989.5|6992.9|6991.1|6992.9|6991.1|6989.8|6988|363
1624362900000|2021-06-22 11:55:00|6993.1|6991.3|6990.2|6988.4|6994|6992.2|6990.1|6988.3|332
1624363200000|2021-06-22 12:00:00|6990.3|6988.5|6989|6987.2|6991.2|6989.4|6987.2|6985.4|333
1624363500000|2021-06-22 12:05:00|6989.1|6987.3|6991.4|6989.6|6994.3|6991.8|6989|6987.2|351
1624363800000|2021-06-22 12:10:00|6991.5|6989.7|6992.9|6991.1|6993|6991.2|6989.9|6988.1|324
1624364100000|2021-06-22 12:15:00|6992.8|6991|6993|6991.2|6994.6|6992.8|6991.4|6989.6|326
1624364400000|2021-06-22 12:20:00|6992.7|6990.9|6990.4|6988.6|6992.7|6990.9|6989.4|6987.6|349
1624364700000|2021-06-22 12:25:00|6990.7|6988.9|6982.8|6981|6991.5|6989.7|6982.4|6980.3|390
1624365000000|2021-06-22 12:30:00|6982.9|6981.1|6983.8|6982|6986.9|6985.1|6982.8|6981|418
1624365300000|2021-06-22 12:35:00|6983.9|6982.1|6978.4|6976.6|6984.8|6983|6978|6976.2|393
1624365600000|2021-06-22 12:40:00|6978.5|6976.7|6975.7|6973.9|6978.6|6976.8|6974.3|6972.1|371
1624365900000|2021-06-22 12:45:00|6975.3|6973.5|6975.5|6973.7|6976.5|6974.7|6973.2|6970.9|342
1624366200000|2021-06-22 12:50:00|6975.3|6973.5|6977.1|6975.3|6978.5|6976.7|6975.3|6973.5|312
1624366500000|2021-06-22 12:55:00|6977|6975.2|6978.6|6976.8|6980|6978.2|6976.9|6974.4|262
1624366800000|2021-06-22 13:00:00|6978.1|6976.3|6977.3|6975.5|6978.3|6976.3|6974|6971.1|493
1624367100000|2021-06-22 13:05:00|6976.7|6974.9|6985|6983.2|6985.1|6983.3|6976.7|6974.2|440
1624367400000|2021-06-22 13:10:00|6985.6|6982.6|6987.9|6986.1|6989.2|6987.2|6984.5|6982.6|375
1624367700000|2021-06-22 13:15:00|6987.4|6985.6|6988.4|6986.6|6992.7|6990.3|6987.4|6985.6|399
1624368000000|2021-06-22 13:20:00|6988.3|6986.5|6990.9|6989.1|6993.1|6990.5|6987.4|6985.1|316
1624368300000|2021-06-22 13:25:00|6991|6989.2|6990.5|6988.7|6992.2|6990|6989|6986.9|324
1624368600000|2021-06-22 13:30:00|6990.6|6988.8|6987.1|6985.3|6991.6|6989.8|6985.7|6983.9|391
1624368900000|2021-06-22 13:35:00|6986.9|6985.1|6987|6985.2|6987.1|6985.3|6983|6981.2|353
1624369200000|2021-06-22 13:40:00|6987.1|6985.3|6989|6987.2|6990.1|6988.3|6985.9|6984.1|336
1624369500000|2021-06-22 13:45:00|6989.1|6987.3|6989.5|6987.7|6992.2|6990.4|6987.1|6985.3|419
1624369800000|2021-06-22 13:50:00|6989.6|6987.8|6985.1|6983.3|6991.6|6989.8|6983.1|6981.2|500
1624370100000|2021-06-22 13:55:00|6985.2|6983.4|6984.8|6981.8|6986|6984.2|6982.9|6980.4|452
1624370400000|2021-06-22 14:00:00|6984.7|6981.7|6991.6|6989.8|6992|6990.2|6981.8|6980|521
1624370700000|2021-06-22 14:05:00|6992.2|6989.2|6989.9|6988.1|6994.7|6992.8|6988.5|6986.4|497
1624371000000|2021-06-22 14:10:00|6990|6988.2|6991.1|6989.3|6993.5|6991.6|6989.9|6987.7|446
1624371300000|2021-06-22 14:15:00|6991.2|6989.4|6993.2|6991.4|6993.4|6991.6|6989.3|6987.5|416
1624371600000|2021-06-22 14:20:00|6993.1|6991.3|6995.3|6993.5|6996.4|6994.6|6992.5|6990.7|378
1624371900000|2021-06-22 14:25:00|6995.2|6993.4|6993.2|6991.4|6995.9|6994.1|6993.1|6991.3|407
1624372200000|2021-06-22 14:30:00|6993.1|6991.3|6994.1|6992.3|6997.5|6995.7|6992.6|6990.7|399
1624372500000|2021-06-22 14:35:00|6994.2|6992.4|6993.8|6992|6998.7|6996.3|6993.3|6991.5|379
1624372800000|2021-06-22 14:40:00|6994|6992.2|6993.3|6991.5|6994.3|6992.5|6991.1|6989.3|355
1624373100000|2021-06-22 14:45:00|6993.2|6991.4|6993|6991.2|6995.1|6993.3|6990.6|6988.8|457
1624373400000|2021-06-22 14:50:00|6992.9|6991.1|6989.6|6987.8|6993|6991.2|6987|6985.2|425
1624373700000|2021-06-22 14:55:00|6989.7|6987.9|6990.1|6988.3|6991.8|6990|6988.1|6986.3|456
1624374000000|2021-06-22 15:00:00|6990|6988.2|6995.1|6993.3|6996.7|6994.9|6989.9|6988.1|429
1624374300000|2021-06-22 15:05:00|6995|6993.2|6999.2|6997.4|6999.2|6997.4|6994.6|6992.8|341
1624374600000|2021-06-22 15:10:00|6999.3|6997.5|7006.8|7005|7008.7|7006|6998.6|6996.8|411
1624374900000|2021-06-22 15:15:00|7006.7|7004.9|7002.8|7001|7006.8|7005|7002.6|7000.8|341
1624375200000|2021-06-22 15:20:00|7002.9|7001.1|7003|7001.2|7004.2|7002|7002.1|7000.3|325
1624375500000|2021-06-22 15:25:00|7003.1|7001.3|7000.8|6999|7003.6|7001.3|7000.6|6998.6|210
1624375800000|2021-06-22 15:30:00|7000.7|6998.9|7000.7|6998.9|7002|7000.2|6999.6|6997.5|324
1624376100000|2021-06-22 15:35:00|7000.3|6998.5|6999.9|6998.1|7000.9|6999.1|6998.2|6996.4|329
1624376400000|2021-06-22 15:40:00|6999.8|6998|7001|6999.2|7001.7|6999.9|6999.7|6997.9|288
1624376700000|2021-06-22 15:45:00|7001.1|6999.3|7001.2|6999.4|7002.6|7000.8|7000|6998.2|286
1624377000000|2021-06-22 15:50:00|7001.1|6999.3|7002.5|7000.7|7005.2|7002.8|7001.1|6999.3|322
1624377300000|2021-06-22 15:55:00|7002.4|7000.6|7002.4|7000.6|7004.3|7002.5|7001.8|7000|298
1624377600000|2021-06-22 16:00:00|7002.1|7000.3|7004.5|7002.7|7005.6|7003.8|7001.7|6999.9|287
1624377900000|2021-06-22 16:05:00|7004.4|7002.6|7004.4|7002.6|7007.2|7005.4|7003.7|7001.9|250
1624378200000|2021-06-22 16:10:00|7004.5|7002.7|7005.6|7003.8|7006.4|7004.6|7003.6|7001.8|306
1624378500000|2021-06-22 16:15:00|7005|7003.2|7009.2|7007.4|7010|7008.2|7003.5|7001.7|328
1624378800000|2021-06-22 16:20:00|7009.5|7007.7|7012.1|7010.3|7012.8|7011|7008.3|7006.5|368
1624379100000|2021-06-22 16:25:00|7012.2|7010.4|7013.6|7011.8|7015.7|7013.9|7011.9|7010.1|318
1624379400000|2021-06-22 16:30:00|7013.3|7011.5|7012.1|7010.3|7013.9|7012.1|7010.7|7008.9|336
1624379700000|2021-06-22 16:35:00|7012.2|7010.4|7016|7014.2|7016|7014.2|7012|7010.2|315
1624380000000|2021-06-22 16:40:00|7015.9|7014.1|7015.9|7014.1|7016.6|7014.8|7012.7|7010.9|361
1624380300000|2021-06-22 16:45:00|7015.8|7014|7016.9|7015.1|7018.9|7017.1|7014.3|7012.5|312
1624380600000|2021-06-22 16:50:00|7016.8|7015|7016.1|7014.3|7016.8|7015|7014.8|7013|294
1624380900000|2021-06-22 16:55:00|7016|7014.2|7019.6|7017.8|7019.6|7017.8|7014.6|7012.8|365
1624381200000|2021-06-22 17:00:00|7019.5|7017.7|7016.8|7015|7019.5|7017.7|7016.8|7015|405
1624381500000|2021-06-22 17:05:00|7016.7|7014.9|7018|7016.2|7018|7016.2|7015.8|7014|281
1624381800000|2021-06-22 17:10:00|7018.1|7016.3|7017.3|7015.5|7018.8|7017|7016.6|7014.8|271
1624382100000|2021-06-22 17:15:00|7017.4|7015.6|7018.7|7016.9|7018.8|7017|7015.9|7014.1|229
1624382400000|2021-06-22 17:20:00|7018.6|7016.8|7020.8|7019|7021.5|7019.7|7017.8|7016|260
1624382700000|2021-06-22 17:25:00|7020.7|7018.9|7019.2|7017.4|7021.5|7019.7|7019|7017.2|236
1624383000000|2021-06-22 17:30:00|7019.3|7017.5|7020.3|7018.5|7020.5|7018.7|7018|7016.2|295
1624383300000|2021-06-22 17:35:00|7019.8|7018|7020.4|7018.6|7021|7019.2|7019|7017.2|297
1624383600000|2021-06-22 17:40:00|7020.3|7018.5|7020.2|7018.4|7021.3|7019.5|7019|7017.2|293
1624383900000|2021-06-22 17:45:00|7019.9|7018.1|7021.6|7019.8|7021.8|7020|7018.8|7017|239
1624384200000|2021-06-22 17:50:00|7021.7|7019.9|7020.5|7018.7|7021.7|7019.9|7020.2|7018.4|203
1624384500000|2021-06-22 17:55:00|7020.4|7018.6|7019.1|7017.3|7020.5|7018.7|7018.2|7016.4|205
1624384800000|2021-06-22 18:00:00|7019.5|7017.7|7020.7|7018.9|7020.9|7019.1|7018.5|7016.7|252
1624385100000|2021-06-22 18:05:00|7020.6|7018.8|7020.4|7018.6|7021.3|7019.5|7019.4|7017.6|259
1624385400000|2021-06-22 18:10:00|7020|7018.2|7021.2|7019.4|7021.3|7019.5|7018.6|7016.8|278
1624385700000|2021-06-22 18:15:00|7021.1|7019.3|7019.4|7017.6|7021.3|7019.5|7018.3|7016.5|258
1624386000000|2021-06-22 18:20:00|7019.5|7017.7|7021.6|7019.8|7021.6|7019.8|7019.1|7017.3|197
1624386300000|2021-06-22 18:25:00|7021.5|7019.7|7021.6|7019.8|7021.7|7019.9|7019.4|7017.6|291
1624386600000|2021-06-22 18:30:00|7021.5|7019.7|7025.8|7024|7026|7024.1|7020.4|7018.6|305
1624386900000|2021-06-22 18:35:00|7025.7|7023.9|7026.4|7024.6|7026.6|7024.8|7023.5|7021.7|331
1624387200000|2021-06-22 18:40:00|7026.3|7024.5|7028.8|7027|7029.5|7027.7|7026.3|7024.5|311
1624387500000|2021-06-22 18:45:00|7029.1|7027.3|7028.4|7026.6|7030.1|7027.9|7027.9|7026.1|307
1624387800000|2021-06-22 18:50:00|7028.3|7026.5|7028.4|7026.6|7030|7028.2|7028.3|7026.5|246
1624388100000|2021-06-22 18:55:00|7028.5|7026.7|7028.8|7025.8|7030.7|7028.5|7027.7|7025.6|256
1624388400000|2021-06-22 19:00:00|7028.3|7024.3|7034.1|7031.1|7034.1|7031.7|7025.9|7022.3|448
1624388700000|2021-06-22 19:05:00|7034|7031|7036.3|7034.5|7037.4|7035.2|7032.6|7030|305
1624389000000|2021-06-22 19:10:00|7036.2|7034.4|7033.2|7031.4|7036.6|7034.8|7032.4|7030|279
1624389300000|2021-06-22 19:15:00|7032.6|7030.8|7032.6|7030.8|7034.7|7032.3|7031.9|7029.8|217
1624389600000|2021-06-22 19:20:00|7032.5|7030.7|7032.4|7030.6|7033.6|7031.8|7031.3|7029.5|232
1624389900000|2021-06-22 19:25:00|7032.5|7030.7|7032.6|7030.8|7035.9|7033.6|7032.4|7030|236
1624390200000|2021-06-22 19:30:00|7032.5|7030.7|7030.4|7028.6|7033.5|7031.7|7030.3|7028.1|190
1624390500000|2021-06-22 19:35:00|7030.3|7028.5|7030.3|7028.5|7031.3|7028.9|7029.5|7027.2|183
1624390800000|2021-06-22 19:40:00|7030.4|7028.6|7029.3|7027.5|7031.5|7029.6|7029.3|7027.5|195
1624391100000|2021-06-22 19:45:00|7029.4|7027.6|7028.8|7027|7030.5|7028.7|7028.2|7026.1|198
1624391400000|2021-06-22 19:50:00|7028.9|7027.1|7029.1|7027.3|7029.9|7028.1|7028.4|7026.1|246
1624391700000|2021-06-22 19:55:00|7029|7027.2|7026.1|7024.3|7029.3|7027.5|7025.3|7023.1|255
1624392000000|2021-06-22 20:00:00|7026.3|7024.5|7025.4|7023.6|7026.4|7024.5|7023.9|7021.8|213
1624392300000|2021-06-22 20:05:00|7025.5|7023.7|7026.3|7024.5|7026.5|7024.7|7025.2|7023|154
1624392600000|2021-06-22 20:10:00|7026.4|7024.6|7025.8|7024|7026.8|7024.9|7025.4|7023.2|140
1624392900000|2021-06-22 20:15:00|7025.7|7023.9|7025.5|7023.7|7026.6|7024.8|7025.4|7023.5|114
1624393200000|2021-06-22 20:20:00|7025.6|7023.8|7026.4|7024.6|7026.7|7024.9|7025.6|7023.7|79
1624393500000|2021-06-22 20:25:00|7026.5|7024.7|7026.3|7024.5|7027.3|7025.5|7026.2|7024.4|82
1624393800000|2021-06-22 20:30:00|7026.4|7024.6|7027.4|7025.6|7029.8|7027.6|7026.1|7024.3|97
1624394100000|2021-06-22 20:35:00|7027.5|7025.7|7028.1|7025.1|7029.1|7026.9|7027.2|7024.9|118
1624394400000|2021-06-22 20:40:00|7028.2|7025.2|7028|7025|7028.5|7025.7|7026.3|7023.9|101
1624394700000|2021-06-22 20:45:00|7028.1|7025.1|7026.4|7023.4|7028.2|7025.2|7025.7|7022.7|142
1624395000000|2021-06-22 20:50:00|7026.5|7023.5|7027.4|7024.4|7028.2|7025.6|7025.9|7022.9|154
1624395300000|2021-06-22 20:55:00|7027.2|7024.2|7027|7023|7027.5|7024.4|7018.1|7014.1|325
1624395600000|2021-06-22 21:00:00|7026.9|7022.9|7023.9|7019.9|7029.8|7025.8|7023.3|7019.3|52
1624395900000|2021-06-22 21:05:00|7023.3|7019.3|7022.7|7018.7|7024.1|7020.1|7019.4|7015.4|137
1624396200000|2021-06-22 21:10:00|7022.4|7018.4|7022.6|7018.6|7023.2|7019.2|7022.2|7018.2|93
1624396500000|2021-06-22 21:15:00|7022.8|7018.8|7022.3|7018.3|7023.1|7019.1|7022|7018|95
1624396800000|2021-06-22 21:20:00|7022.6|7018.6|7023|7019|7023.8|7019.8|7022.2|7018.2|103
1624397100000|2021-06-22 21:25:00|7023.2|7019.2|7023.3|7019.3|7024.8|7020.8|7022.9|7018.9|111
1624397400000|2021-06-22 21:30:00|7023.2|7019.2|7024.1|7020.1|7024.5|7020.5|7022.9|7018.9|83
1624397700000|2021-06-22 21:35:00|7024.3|7021.3|7022.4|7018.4|7024.9|7021.4|7022.3|7018.3|145
1624398000000|2021-06-22 21:40:00|7022.3|7018.3|7025.4|7021.7|7026.1|7022.4|7017.1|7013.1|352
1624398300000|2021-06-22 21:45:00|7025.5|7021.5|7025.8|7021.8|7030.1|7026.1|7025.3|7021.5|213
1624398600000|2021-06-22 21:50:00|7025.6|7022|7024.3|7020.6|7025.8|7022.7|7024.3|7020.6|238
1624398900000|2021-06-22 21:55:00|7024.4|7020.5|7028.1|7024.1|7028.5|7024.5|7023.8|7020.4|277
1624399200000|2021-06-22 22:00:00|7028.2|7024.2|7027.3|7024.3|7029.6|7025.6|7026.4|7023.1|287
1624399500000|2021-06-22 22:05:00|7027.6|7024.6|7025.1|7022.1|7027.6|7024.6|7025|7022|109
1624399800000|2021-06-22 22:10:00|7025.2|7022.2|7025|7022|7025.6|7022.6|7023.9|7020.9|86
1624400100000|2021-06-22 22:15:00|7025.2|7022.2|7027.6|7024.6|7027.8|7024.8|7025|7022|143
1624400400000|2021-06-22 22:20:00|7027.4|7024.4|7025.4|7022.4|7027.9|7024.9|7025.2|7022.2|108
1624400700000|2021-06-22 22:25:00|7025.3|7022.3|7025.3|7022.3|7025.6|7022.6|7024.8|7021.8|76
1624401000000|2021-06-22 22:30:00|7025.2|7022.2|7024.3|7021.3|7026.4|7023.4|7024.1|7021.1|120
1624401300000|2021-06-22 22:35:00|7024.2|7021.2|7021.7|7018.7|7024.4|7021.4|7021.6|7018.6|131
1624401600000|2021-06-22 22:40:00|7021.8|7018.8|7021.1|7018.1|7021.9|7018.9|7020.9|7017.9|92
1624401900000|2021-06-22 22:45:00|7021.2|7018.2|7021|7018|7021.7|7018.7|7019.9|7016.9|97
1624402200000|2021-06-22 22:50:00|7021.1|7018.1|7019.8|7016.8|7022.1|7019.1|7019.7|7016.7|92
1624402500000|2021-06-22 22:55:00|7019.7|7016.7|7019.8|7016.8|7020.1|7017.1|7019.6|7016.6|100
1624402800000|2021-06-22 23:00:00|7019.9|7016.9|7020.6|7018.8|7021.3|7018.8|7019.1|7016.7|113
1624403100000|2021-06-22 23:05:00|7020.5|7018.7|7020.6|7018.8|7021.4|7019|7020.4|7017.9|85
1624403400000|2021-06-22 23:10:00|7021.1|7018.1|7021.1|7019.3|7021.9|7019.7|7020.4|7018|87
1624403700000|2021-06-22 23:15:00|7021.2|7019.4|7020.1|7018.3|7021.3|7019.5|7019.9|7017.6|80
1624404000000|2021-06-22 23:20:00|7020.2|7018.4|7018.9|7015.9|7021.1|7018.5|7018.8|7015.8|90
1624404300000|2021-06-22 23:25:00|7018.8|7015.8|7019.2|7017.4|7019.4|7017.6|7018.1|7015.8|85
1624404600000|2021-06-22 23:30:00|7019.3|7017.5|7020.5|7018.7|7020.7|7018.9|7019.2|7016.9|116
1624404900000|2021-06-22 23:35:00|7021.1|7018.1|7024.4|7021.4|7024.6|7022.1|7020.5|7018.1|88
1624405200000|2021-06-22 23:40:00|7023.8|7022|7023.4|7020.4|7025.7|7023.6|7023|7020.3|117
1624405500000|2021-06-22 23:45:00|7022.8|7021|7022|7019|7023.6|7021.4|7021.7|7018.7|180
1624405800000|2021-06-22 23:50:00|7022.1|7019.1|7020.6|7017.6|7022.3|7019.9|7020.1|7017.5|204
1624406100000|2021-06-22 23:55:00|7020.5|7017.5|7018|7016.2|7020.9|7017.9|7017.8|7015.5|194
1624406400000|2021-06-23 00:00:00|7017.2|7015.4|7019.4|7016.4|7020.6|7018.7|7016.9|7014.8|307
1624406700000|2021-06-23 00:05:00|7019.5|7016.5|7020.4|7018.6|7021.8|7019.8|7018.5|7016.1|220
1624407000000|2021-06-23 00:10:00|7020.5|7018.7|7022|7020.2|7023.2|7021.4|7020.5|7018.3|268
1624407300000|2021-06-23 00:15:00|7022.1|7020.3|7016.1|7014.3|7022.5|7020.7|7015.5|7013.1|277
1624407600000|2021-06-23 00:20:00|7015.7|7013.9|7014.7|7012.9|7017.6|7015.5|7014.5|7012.2|211
1624407900000|2021-06-23 00:25:00|7015.3|7012.3|7014.3|7011.3|7015.7|7013.3|7013.4|7011.2|229
1624408200000|2021-06-23 00:30:00|7013.7|7011.9|7013.4|7011.6|7015.1|7013.3|7011.3|7009.2|243
1624408500000|2021-06-23 00:35:00|7013.7|7011.9|7013.7|7011.9|7015.1|7013.3|7012.7|7010.4|173
1624408800000|2021-06-23 00:40:00|7013.8|7012|7010.4|7008.6|7014.7|7012.6|7010.2|7007.9|234
1624409100000|2021-06-23 00:45:00|7011.3|7008.3|7011.4|7009.6|7011.4|7009.6|7008.7|7006.9|241
1624409400000|2021-06-23 00:50:00|7011.5|7009.7|7010.8|7009|7012.4|7010.6|7008.8|7007|258
1624409700000|2021-06-23 00:55:00|7011|7009.2|7011.5|7009.7|7011.5|7009.7|7009.5|7007.7|168
1624410000000|2021-06-23 01:00:00|7011.7|7009.9|7013.4|7011.6|7015.8|7014|7011.6|7009.8|230
1624410300000|2021-06-23 01:05:00|7013.5|7011.7|7010.7|7008.9|7015.4|7013.1|7010.5|7008.1|257
1624410600000|2021-06-23 01:10:00|7010.8|7009|7010.3|7008.5|7012.7|7010.9|7009.4|7007.2|221
1624410900000|2021-06-23 01:15:00|7010.1|7008.3|7009.8|7008|7011.6|7009.8|7008.9|7007|282
1624411200000|2021-06-23 01:20:00|7009.9|7008.1|7010.1|7008.3|7012.7|7010.9|7009.6|7007.8|264
1624411500000|2021-06-23 01:25:00|7010|7008.2|7009.3|7007.5|7010.3|7008.5|7008.6|7006.8|270
1624411800000|2021-06-23 01:30:00|7009.5|7007.7|7008.2|7006.4|7010.1|7008.3|7007|7005.2|289
1624412100000|2021-06-23 01:35:00|7008.1|7006.3|7002.2|7000.4|7009.2|7007.4|7002|7000.2|293
1624412400000|2021-06-23 01:40:00|7002.3|7000.5|7001.7|6999.9|7003.7|7001.9|7001.4|6999.6|279
1624412700000|2021-06-23 01:45:00|7001.8|7000|7001.1|6999.3|7002.8|7001|7000.9|6999.1|197
1624413000000|2021-06-23 01:50:00|7001|6999.2|7000.7|6998.9|7001.4|6999.6|6998.4|6996.6|234
1624413300000|2021-06-23 01:55:00|7000.8|6999|6999.2|6997.4|7001.8|7000|6998.2|6996.4|280
1624413600000|2021-06-23 02:00:00|6999.4|6997.6|6998.2|6996.4|6999.4|6997.6|6996.6|6994.8|279
1624413900000|2021-06-23 02:05:00|6998.1|6996.3|7001.3|6999.5|7001.9|7000.1|6997.7|6995.9|234
1624414200000|2021-06-23 02:10:00|7001.4|6999.6|7003|7001.2|7003.4|7001.6|7001.3|6999.5|174
1624414500000|2021-06-23 02:15:00|7003.2|7001.4|7006.2|7004.4|7007.1|7005.3|7002.6|7000.8|201
1624414800000|2021-06-23 02:20:00|7006.3|7004.5|7004.1|7002.3|7006.7|7004.9|7003.5|7001.7|214
1624415100000|2021-06-23 02:25:00|7004.2|7002.4|7005.2|7003.4|7005.7|7003.9|7003.2|7001.4|179
1624415400000|2021-06-23 02:30:00|7005.3|7003.5|7007.2|7005.4|7007.4|7005.6|7005|7003.1|189
1624415700000|2021-06-23 02:35:00|7007.3|7005.5|7007.1|7005.3|7009.5|7007.7|7006.7|7004.9|196
1624416000000|2021-06-23 02:40:00|7007.2|7005.4|7008.1|7006.3|7008.7|7006.5|7005.7|7003.4|206
1624416300000|2021-06-23 02:45:00|7008|7006.2|7007.4|7005.6|7008.5|7006.7|7005.9|7004.1|208
1624416600000|2021-06-23 02:50:00|7007.3|7005.5|7006.8|7005|7008.6|7006.4|7006.2|7003.8|147
1624416900000|2021-06-23 02:55:00|7006.7|7004.9|7005.7|7003.9|7008.1|7006.3|7005.5|7003.7|184
1624417200000|2021-06-23 03:00:00|7005.8|7004|7009.2|7007.4|7009.9|7008.1|7005.6|7003.8|220
1624417500000|2021-06-23 03:05:00|7009.3|7007.5|7007.1|7005.3|7009.5|7007.7|7006.8|7005|143
1624417800000|2021-06-23 03:10:00|7007.2|7005.4|7009.1|7007.3|7010.2|7008.4|7007.2|7005.4|166
1624418100000|2021-06-23 03:15:00|7009.2|7007.4|7008.4|7006.6|7009.9|7008.1|7007.8|7006|179
1624418400000|2021-06-23 03:20:00|7008.3|7006.5|7008.7|7006.9|7009.3|7007.5|7008.1|7006.3|173
1624418700000|2021-06-23 03:25:00|7009|7007.2|7008.6|7006.8|7010.1|7008.3|7008.4|7006.6|154
1624419000000|2021-06-23 03:30:00|7008.5|7006.7|7006.4|7004.6|7009.2|7006.9|7006.3|7004.5|116
1624419300000|2021-06-23 03:35:00|7006.7|7004.9|7007.1|7005.3|7007.5|7005.7|7006.2|7004.4|175
1624419600000|2021-06-23 03:40:00|7007.2|7005.4|7007.2|7005.4|7007.8|7006|7006.7|7004.9|116
1624419900000|2021-06-23 03:45:00|7007.3|7005.5|7006.8|7005|7007.4|7005.6|7005.5|7003.7|140
1624420200000|2021-06-23 03:50:00|7006.9|7005.1|7007.4|7005.6|7007.6|7005.8|7005.9|7004.1|136
1624420500000|2021-06-23 03:55:00|7007.3|7005.5|7009.1|7007.3|7009.2|7007.4|7007.3|7005.5|138
1624420800000|2021-06-23 04:00:00|7009.2|7007.4|7007.4|7005.6|7009.3|7007.5|7007.1|7005.3|143
1624421100000|2021-06-23 04:05:00|7007.5|7005.7|7008.1|7006.3|7008.4|7006.6|7007.2|7005.4|112
1624421400000|2021-06-23 04:10:00|7008|7006.2|7006.3|7004.5|7008.3|7006.5|7006.3|7004.5|129
1624421700000|2021-06-23 04:15:00|7006.4|7004.6|7006.5|7004.7|7007.8|7006|7006.1|7004.2|163
1624422000000|2021-06-23 04:20:00|7006.4|7004.6|7007.2|7005.4|7007.4|7005.6|7005.9|7004.1|141
1624422300000|2021-06-23 04:25:00|7007.3|7005.5|7006.9|7005.1|7007.4|7005.5|7006.1|7004.3|128
1624422600000|2021-06-23 04:30:00|7007.1|7005.3|7007.5|7005.7|7007.8|7006|7006.6|7004.1|125
1624422900000|2021-06-23 04:35:00|7007.4|7005.6|7008.3|7006.5|7009.3|7007.5|7007.4|7005.6|116
1624423200000|2021-06-23 04:40:00|7008.4|7006.6|7009.1|7007.3|7009.4|7007.6|7007.6|7005.8|95
1624423500000|2021-06-23 04:45:00|7009.3|7007.5|7008.2|7006.4|7009.3|7007.5|7007.3|7005.2|118
1624423800000|2021-06-23 04:50:00|7008.3|7006.5|7008.1|7006.3|7008.9|7007.1|7008.1|7006.3|105
1624424100000|2021-06-23 04:55:00|7008.2|7006.4|7007.3|7005.5|7008.4|7006.6|7007|7005.2|123
1624424400000|2021-06-23 05:00:00|7007.4|7005.6|7008.3|7006.5|7008.9|7007.1|7007.3|7005.5|140
1624424700000|2021-06-23 05:05:00|7008.2|7006.4|7005.1|7003.3|7008.7|7006.9|7004.8|7003|145
1624425000000|2021-06-23 05:10:00|7005.3|7003.5|7007.1|7005.3|7008.5|7006.7|7005.2|7003.4|154
1624425300000|2021-06-23 05:15:00|7007.2|7005.4|7008.5|7006.7|7008.7|7006.9|7007|7005.2|144
1624425600000|2021-06-23 05:20:00|7008.4|7006.6|7008.2|7006.4|7009.4|7007.6|7007.2|7005.4|136
1624425900000|2021-06-23 05:25:00|7008.3|7006.5|7004.7|7002.9|7008.3|7006.5|7004.7|7002.9|150
1624426200000|2021-06-23 05:30:00|7004.8|7003|7004.5|7002.7|7005.3|7003.5|7002.7|7000.9|250
1624426500000|2021-06-23 05:35:00|7004.4|7002.6|7005.3|7003.5|7005.5|7003.7|7004.2|7001.9|177
1624426800000|2021-06-23 05:40:00|7005.2|7003.4|7006.3|7004.5|7006.5|7004.7|7005.2|7003.3|157
1624427100000|2021-06-23 05:45:00|7006.4|7004.6|7008.7|7006.9|7008.9|7007.1|7005.3|7003.5|132
1624427400000|2021-06-23 05:50:00|7008.8|7007|7013.4|7011.6|7013.5|7011.7|7008.2|7006.4|214
1624427700000|2021-06-23 05:55:00|7013.5|7011.7|7009.2|7006.2|7013.5|7011.7|7007.3|7005.4|392
1624428000000|2021-06-23 06:00:00|7009.6|7006.6|7008.1|7006.3|7012|7009.7|7006.3|7004.5|387
1624428300000|2021-06-23 06:05:00|7007.9|7006.1|7006.7|7003.7|7008.1|7006.3|7005.7|7003.7|311
1624428600000|2021-06-23 06:10:00|7006.6|7003.6|7008.6|7006.8|7010.5|7008.7|7005.1|7003.3|403
1624428900000|2021-06-23 06:15:00|7008.4|7006.6|7006.4|7004.6|7010.4|7008.6|7005.3|7003.5|319
1624429200000|2021-06-23 06:20:00|7006.5|7004.7|7004.9|7003.1|7008.7|7006.2|7003.8|7002|307
1624429500000|2021-06-23 06:25:00|7005.3|7003.5|7008.8|7007|7009.2|7007|7004.8|7003|290
1624429800000|2021-06-23 06:30:00|7008.7|7006.9|7009.4|7007.6|7010.9|7009.1|7008|7006.2|292
1624430100000|2021-06-23 06:35:00|7009.5|7007.7|7013.3|7011.5|7014.8|7013|7009.1|7007.3|251
1624430400000|2021-06-23 06:40:00|7013.5|7011.7|7018.5|7015.5|7018.6|7016.1|7013.4|7011.5|257
1624430700000|2021-06-23 06:45:00|7017.9|7016.1|7020.4|7018.6|7020.9|7019.1|7015.3|7013.5|327
1624431000000|2021-06-23 06:50:00|7020.5|7018.7|7024.6|7022.8|7024.9|7022.9|7020.4|7018.4|336
1624431300000|2021-06-23 06:55:00|7024.7|7022.9|7021.3|7019.5|7024.7|7022.9|7018.6|7016.4|388
1624431600000|2021-06-23 07:00:00|7020.4|7018.6|7021.6|7019.8|7022.5|7020.7|7017.4|7014.9|483
1624431900000|2021-06-23 07:05:00|7021.4|7019.6|7022.5|7020.7|7026.7|7023.8|7020.4|7018.1|412
1624432200000|2021-06-23 07:10:00|7022.6|7020.8|7020.9|7017.9|7023.5|7021.7|7019.4|7017.6|434
1624432500000|2021-06-23 07:15:00|7019.7|7016.6|7025.2|7023.4|7026|7023.9|7017.6|7014.6|581
1624432800000|2021-06-23 07:20:00|7025.1|7023.3|7026.5|7024.7|7027.1|7024.8|7023.9|7022.1|357
1624433100000|2021-06-23 07:25:00|7026.6|7024.8|7027.1|7024.1|7028.2|7025.8|7023.4|7021|264
1624433400000|2021-06-23 07:30:00|7027.3|7024.3|7029.6|7027.8|7032.2|7029.4|7027.3|7024.3|420
1624433700000|2021-06-23 07:35:00|7029.4|7027.6|7028.1|7026.3|7030.2|7028.3|7026.2|7023.9|402
1624434000000|2021-06-23 07:40:00|7028|7026.2|7028.7|7025.7|7030.6|7028.7|7027.3|7025.5|364
1624434300000|2021-06-23 07:45:00|7028.6|7025.6|7027.2|7025.4|7030|7027.9|7026.3|7024.4|333
1624434600000|2021-06-23 07:50:00|7027.1|7025.3|7024.6|7022.8|7027.6|7025.8|7024.4|7022.6|334
1624434900000|2021-06-23 07:55:00|7024.5|7022.7|7030.1|7027.1|7030.1|7027.1|7024.3|7022.5|295
1624435200000|2021-06-23 08:00:00|7029.6|7026.6|7031.3|7029.5|7036.5|7034|7028.5|7026|382
1624435500000|2021-06-23 08:05:00|7031.4|7029.6|7031.6|7029.8|7034.6|7032.8|7030.6|7028.8|331
1624435800000|2021-06-23 08:10:00|7031.7|7029.9|7032.3|7030.5|7033.5|7031.7|7030.8|7028.4|355
1624436100000|2021-06-23 08:15:00|7032.4|7030.6|7039|7037.2|7040|7038.2|7031.3|7029|393
1624436400000|2021-06-23 08:20:00|7038.9|7037.1|7038|7036.2|7040.4|7038.6|7037.3|7035.4|331
1624436700000|2021-06-23 08:25:00|7038.1|7036.3|7037.3|7035.5|7041.6|7039.8|7036.5|7034.7|316
1624437000000|2021-06-23 08:30:00|7037.1|7035.3|7038.4|7036.6|7042.8|7040.9|7037.1|7034.9|362
1624437300000|2021-06-23 08:35:00|7038.5|7036.7|7042.2|7040.4|7044.3|7042|7038.5|7036.7|433
1624437600000|2021-06-23 08:40:00|7042.3|7040.5|7041.5|7039.7|7043.2|7040.8|7037.6|7035.8|393
1624437900000|2021-06-23 08:45:00|7041.4|7039.6|7045.9|7042.9|7046.1|7044.3|7041.1|7039.3|359
1624438200000|2021-06-23 08:50:00|7046|7043|7044.5|7042.7|7046.6|7044.1|7043.1|7040.7|332
1624438500000|2021-06-23 08:55:00|7044.6|7042.8|7040.2|7038.4|7045.1|7043.3|7040.1|7037.7|280
1624438800000|2021-06-23 09:00:00|7040.4|7038.6|7040.1|7038.3|7042.6|7040.8|7040|7038|336
1624439100000|2021-06-23 09:05:00|7040.2|7038.4|7038.9|7037.1|7040.4|7038.6|7038.2|7036.4|243
1624439400000|2021-06-23 09:10:00|7038.8|7037|7038.5|7035.5|7039.7|7037.6|7037.4|7035.4|246
1624439700000|2021-06-23 09:15:00|7038.4|7035.4|7039.5|7037.7|7041.7|7039.9|7038.2|7035.4|300
1624440000000|2021-06-23 09:20:00|7039.6|7037.8|7042.7|7040.9|7042.8|7041|7039.3|7037.5|231
1624440300000|2021-06-23 09:25:00|7042.6|7040.8|7041.5|7039.7|7042.7|7040.8|7039.5|7037.7|273
1624440600000|2021-06-23 09:30:00|7041.6|7039.8|7040.3|7038.5|7043.2|7040.7|7040.1|7038.3|261
1624440900000|2021-06-23 09:35:00|7040.6|7038.8|7039.3|7037.5|7043.1|7041|7039.3|7037.5|293
1624441200000|2021-06-23 09:40:00|7039.4|7037.6|7039|7037.2|7041.8|7039.7|7038.6|7036.8|279
1624441500000|2021-06-23 09:45:00|7039.2|7037.4|7040|7038.2|7041.6|7039.4|7038.8|7036.4|283
1624441800000|2021-06-23 09:50:00|7039.9|7038.1|7037.4|7035.6|7040.7|7038.8|7036.8|7035|210
1624442100000|2021-06-23 09:55:00|7037.1|7035.3|7035.7|7033.9|7037.8|7035.7|7035.3|7033.5|258
1624442400000|2021-06-23 10:00:00|7035.6|7033.8|7035.5|7033.7|7037.8|7036|7035.4|7033.5|241
1624442700000|2021-06-23 10:05:00|7035.6|7033.8|7035.5|7033.7|7037.7|7035.4|7035.4|7033.1|243
1624443000000|2021-06-23 10:10:00|7035.6|7033.8|7036.6|7034.8|7037.4|7035.6|7035|7033.2|245
1624443300000|2021-06-23 10:15:00|7036.7|7034.9|7039.5|7037.7|7040.3|7038.5|7036.6|7034.7|292
1624443600000|2021-06-23 10:20:00|7039.4|7037.6|7043.6|7041.8|7044.2|7041.9|7038.9|7036.8|264
1624443900000|2021-06-23 10:25:00|7043.5|7041.7|7046.1|7044.3|7047.7|7045.4|7042.6|7040.8|277
1624444200000|2021-06-23 10:30:00|7046|7044.2|7044.7|7041.7|7046.7|7044.9|7043.6|7041.6|267
1624444500000|2021-06-23 10:35:00|7044.8|7041.8|7046.6|7044.8|7047.4|7045.6|7043.3|7041.5|224
1624444800000|2021-06-23 10:40:00|7046.5|7044.7|7045.1|7043.3|7047.8|7046|7043.2|7041.4|234
1624445100000|2021-06-23 10:45:00|7045|7043.2|7044.6|7042.8|7045.4|7043.6|7044|7042|276
1624445400000|2021-06-23 10:50:00|7044.5|7042.7|7045.6|7043.8|7046.1|7044.3|7043.4|7041.6|271
1624445700000|2021-06-23 10:55:00|7045.7|7043.9|7042.7|7040.9|7045.8|7044|7042.1|7040.2|229
1624446000000|2021-06-23 11:00:00|7042.8|7041|7042.8|7039.8|7043.1|7041|7040.7|7038.9|235
1624446300000|2021-06-23 11:05:00|7042.7|7039.7|7041.7|7039.9|7043.6|7041.8|7040.3|7038.5|246
1624446600000|2021-06-23 11:10:00|7041.8|7040|7037.5|7035.7|7042|7040.2|7037.4|7035.6|331
1624446900000|2021-06-23 11:15:00|7037.4|7035.6|7039.6|7037.8|7040|7038.2|7037.3|7035.5|242
1624447200000|2021-06-23 11:20:00|7039.7|7037.9|7037|7035.2|7039.7|7037.9|7035.4|7033.6|320
1624447500000|2021-06-23 11:25:00|7037.4|7035.6|7037.8|7036|7038.5|7036.7|7035.2|7033.4|314
1624447800000|2021-06-23 11:30:00|7037.7|7035.9|7043.4|7041.6|7043.6|7041.8|7035.9|7034.1|242
1624448100000|2021-06-23 11:35:00|7043.6|7041.8|7043.7|7041.9|7048|7045.6|7041.9|7039.6|508
1624448400000|2021-06-23 11:40:00|7043.6|7041.8|7046.6|7044.8|7046.7|7044.8|7042.9|7041.1|328
1624448700000|2021-06-23 11:45:00|7046.5|7044.7|7046.9|7045.1|7049.3|7047.5|7046|7044.2|290
1624449000000|2021-06-23 11:50:00|7047|7045.2|7049.7|7047.9|7050.4|7048.6|7046.9|7045.1|331
1624449300000|2021-06-23 11:55:00|7049.6|7047.8|7050.5|7048.7|7054.5|7052.7|7048.5|7046.7|352
1624449600000|2021-06-23 12:00:00|7050.6|7048.8|7047.4|7045.6|7051.6|7049.8|7047.4|7045.4|364
1624449900000|2021-06-23 12:05:00|7047.5|7045.7|7050.5|7048.7|7051.8|7049.7|7047.5|7045.7|387
1624450200000|2021-06-23 12:10:00|7050.6|7048.8|7054|7052.2|7054.5|7052.7|7049.2|7047|397
1624450500000|2021-06-23 12:15:00|7053.7|7051.9|7055.3|7053.5|7056.7|7054.9|7052.6|7050.8|320
1624450800000|2021-06-23 12:20:00|7055.4|7053.6|7052.5|7050.7|7058.4|7056.6|7052.2|7050|351
1624451100000|2021-06-23 12:25:00|7052.6|7050.8|7053|7050|7054.4|7052.6|7052.2|7050|270
1624451400000|2021-06-23 12:30:00|7053.1|7050.1|7050.2|7048.4|7054.6|7052.8|7050|7048.2|406
1624451700000|2021-06-23 12:35:00|7050.3|7048.5|7050.8|7049|7052.1|7049.8|7048.7|7046.9|422
1624452000000|2021-06-23 12:40:00|7050.9|7049.1|7053.5|7051.7|7054.4|7052|7050.9|7049.1|340
1624452300000|2021-06-23 12:45:00|7053.4|7051.6|7053.1|7051.3|7055.2|7053|7051.5|7049.7|417
1624452600000|2021-06-23 12:50:00|7053|7051.2|7053|7051.2|7055.6|7053.8|7052.1|7050.3|355
1624452900000|2021-06-23 12:55:00|7053.1|7051.3|7050.6|7048.8|7054.3|7052.5|7050.1|7048.3|355
1624453200000|2021-06-23 13:00:00|7050.5|7048.7|7050.3|7048.5|7053.6|7051.8|7049.1|7047.3|391
1624453500000|2021-06-23 13:05:00|7050|7048.2|7047.2|7045.4|7051.7|7049.7|7047.2|7045.4|370
1624453800000|2021-06-23 13:10:00|7047.3|7045.5|7048.7|7046.9|7049|7047.2|7046.1|7044.3|367
1624454100000|2021-06-23 13:15:00|7048.6|7046.8|7049.5|7047.7|7051.4|7049.6|7048.6|7046.8|437
1624454400000|2021-06-23 13:20:00|7049.4|7047.6|7049.4|7047.6|7052.7|7050.9|7047.3|7045.5|318
1624454700000|2021-06-23 13:25:00|7049.3|7047.5|7051|7049.2|7052.1|7050.3|7048.9|7047.1|308
1624455000000|2021-06-23 13:30:00|7050.7|7048.9|7055.9|7054.1|7056.2|7054.4|7050.2|7048.4|366
1624455300000|2021-06-23 13:35:00|7056|7054.2|7059.3|7057.5|7059.7|7057.9|7053.4|7051.6|361
1624455600000|2021-06-23 13:40:00|7059.4|7057.6|7058.9|7055.9|7059.7|7057.9|7055.9|7053.7|378
1624455900000|2021-06-23 13:45:00|7059.4|7056.4|7063.4|7061.6|7067.3|7064.9|7059.4|7056.1|387
1624456200000|2021-06-23 13:50:00|7063.3|7061.5|7062.9|7061.1|7065.5|7063.4|7062.2|7060.4|371
1624456500000|2021-06-23 13:55:00|7062.8|7061|7069.2|7066.2|7069.3|7066.8|7062.8|7061|351
1624456800000|2021-06-23 14:00:00|7069|7066|7065.2|7063.4|7069.8|7068|7065|7063.2|398
1624457100000|2021-06-23 14:05:00|7065.3|7063.5|7068.3|7066.5|7070.1|7068.3|7064.6|7062.8|346
1624457400000|2021-06-23 14:10:00|7068.2|7066.4|7066.9|7065.1|7068.4|7066.6|7064.7|7062.9|286
1624457700000|2021-06-23 14:15:00|7066.5|7064.7|7068.2|7066.4|7070.2|7068.4|7066.4|7064.6|304
1624458000000|2021-06-23 14:20:00|7068.1|7066.3|7065|7063.2|7069.4|7067.6|7065|7063.2|309
1624458300000|2021-06-23 14:25:00|7065.1|7063.3|7063.3|7061.5|7067.4|7065.6|7061.4|7059.6|360
1624458600000|2021-06-23 14:30:00|7063.1|7061.3|7063.1|7061.3|7067.5|7065.3|7061.9|7060.1|330
1624458900000|2021-06-23 14:35:00|7063.2|7061.4|7060.4|7058.6|7063.4|7061.6|7060|7058.2|328
1624459200000|2021-06-23 14:40:00|7060.5|7058.7|7059.8|7058|7062.9|7061.1|7059.1|7057.3|304
1624459500000|2021-06-23 14:45:00|7059.7|7057.9|7053|7051.2|7060.9|7059.1|7053|7051.2|386
1624459800000|2021-06-23 14:50:00|7052.9|7051.1|7050.1|7048.3|7053.3|7051.5|7049.9|7048.1|362
1624460100000|2021-06-23 14:55:00|7050|7048.2|7051.4|7049.6|7054|7052.2|7048.9|7047.1|387
1624460400000|2021-06-23 15:00:00|7051.6|7049.8|7050.4|7048.6|7054.6|7052.8|7050.3|7048.5|365
1624460700000|2021-06-23 15:05:00|7050.3|7048.5|7048.6|7046.8|7051.8|7050|7048.5|7046.7|298
1624461000000|2021-06-23 15:10:00|7048.5|7046.7|7048.9|7047.1|7050.4|7048.6|7048.3|7046.5|276
1624461300000|2021-06-23 15:15:00|7049|7047.2|7049.7|7047.9|7051.7|7049.9|7048.8|7047|216
1624461600000|2021-06-23 15:20:00|7049.8|7048|7051.3|7049.5|7052.3|7050.5|7049.1|7047.3|216
1624461900000|2021-06-23 15:25:00|7051.4|7049.6|7051.3|7049.5|7053.7|7051.9|7050.6|7048.8|242
1624462200000|2021-06-23 15:30:00|7051.4|7049.6|7051.3|7049.5|7052.3|7050.5|7050.6|7048.8|307
1624462500000|2021-06-23 15:35:00|7051.2|7049.4|7049.9|7048.1|7052.4|7050.6|7049|7047.2|271
1624462800000|2021-06-23 15:40:00|7050|7048.2|7056.1|7054.3|7057.1|7055.3|7049.9|7048.1|263
1624463100000|2021-06-23 15:45:00|7056.2|7054.4|7059.3|7057.5|7059.5|7057.7|7056|7054.2|277
1624463400000|2021-06-23 15:50:00|7059.2|7057.4|7059.2|7057.4|7059.4|7057.6|7057.7|7055.9|270
1624463700000|2021-06-23 15:55:00|7059.1|7057.3|7059.1|7057.3|7060.4|7058.6|7058.3|7056.5|253
1624464000000|2021-06-23 16:00:00|7058.7|7056.9|7058.4|7056.6|7059.2|7057.4|7057.1|7055.3|247
1624464300000|2021-06-23 16:05:00|7058.3|7056.5|7057.4|7055.6|7058.3|7056.5|7057|7055.2|178
1624464600000|2021-06-23 16:10:00|7057.5|7055.7|7059.2|7057.4|7060.2|7058.4|7057.5|7055.7|229
1624464900000|2021-06-23 16:15:00|7059.3|7057.5|7061.2|7059.4|7061.4|7059.6|7058.7|7056.9|206
1624465200000|2021-06-23 16:20:00|7061.3|7059.5|7061.1|7059.3|7061.4|7059.6|7059.9|7058.1|213
1624465500000|2021-06-23 16:25:00|7060.9|7059.1|7060.1|7058.3|7061.4|7059.6|7059.9|7058.1|224
1624465800000|2021-06-23 16:30:00|7060.5|7058.7|7058.5|7056.7|7060.6|7058.8|7058|7056.2|255
1624466100000|2021-06-23 16:35:00|7058.4|7056.6|7051.7|7049.9|7058.5|7056.7|7050.3|7048.3|285
1624466400000|2021-06-23 16:40:00|7051.3|7049.5|7051.2|7049.4|7052.4|7050.6|7049|7046.6|324
1624466700000|2021-06-23 16:45:00|7051.3|7049.5|7049.2|7047.4|7052.4|7050.6|7048.1|7045.9|226
1624467000000|2021-06-23 16:50:00|7049.3|7047.5|7047.1|7045.3|7050.5|7048.7|7046.8|7045|194
1624467300000|2021-06-23 16:55:00|7047|7045.2|7046.3|7044.5|7047.2|7045.4|7045.2|7043.4|231
1624467600000|2021-06-23 17:00:00|7046.4|7044.6|7045.9|7044.1|7047.9|7045.7|7045.3|7043.5|279
1624467900000|2021-06-23 17:05:00|7046|7044.2|7047.1|7045.3|7047.6|7045.8|7044.3|7042.5|235
1624468200000|2021-06-23 17:10:00|7047.2|7045.4|7046.3|7044.5|7047.5|7045.7|7045|7043.2|267
1624468500000|2021-06-23 17:15:00|7046.4|7044.6|7046.2|7044.4|7047.4|7045.6|7046|7044.2|228
1624468800000|2021-06-23 17:20:00|7046.3|7044.5|7049.5|7047.7|7049.5|7047.7|7046.1|7044.3|235
1624469100000|2021-06-23 17:25:00|7049.4|7047.6|7046|7044.2|7049.5|7047.7|7044.9|7043.1|235
1624469400000|2021-06-23 17:30:00|7046.1|7044.3|7047|7045.2|7047|7045.2|7045|7043.2|241
1624469700000|2021-06-23 17:35:00|7046.9|7045.1|7048|7046.2|7048.4|7046.6|7046.8|7045|183
1624470000000|2021-06-23 17:40:00|7047.9|7046.1|7048.2|7046.4|7048.9|7047.1|7047.9|7046.1|168
1624470300000|2021-06-23 17:45:00|7048.3|7046.5|7047.3|7045.5|7050.2|7048.4|7047.1|7045.3|177
1624470600000|2021-06-23 17:50:00|7047.2|7045.4|7048.7|7046.9|7049.5|7047.7|7047|7045.2|196
1624470900000|2021-06-23 17:55:00|7048.4|7046.6|7048.3|7046.5|7049.4|7047.6|7048|7046.2|134
1624471200000|2021-06-23 18:00:00|7048.4|7046.6|7047.4|7045.6|7048.4|7046.6|7046.3|7044.5|214
1624471500000|2021-06-23 18:05:00|7047.3|7045.5|7047.3|7045.5|7047.5|7045.7|7046.8|7045|172
1624471800000|2021-06-23 18:10:00|7047|7045.2|7045.4|7043.6|7048.5|7046.7|7045.1|7043.3|160
1624472100000|2021-06-23 18:15:00|7045.3|7043.5|7045.4|7043.6|7046.5|7044.7|7043.3|7041.5|176
1624472400000|2021-06-23 18:20:00|7045.3|7043.5|7045.2|7043.4|7046.6|7044.8|7044.4|7042.6|198
1624472700000|2021-06-23 18:25:00|7045.3|7043.5|7044.9|7043.1|7046.5|7044.7|7044.9|7043.1|192
1624473000000|2021-06-23 18:30:00|7044.6|7042.8|7043.4|7041.6|7044.6|7042.8|7042.1|7040.3|215
1624473300000|2021-06-23 18:35:00|7043.3|7041.5|7044.4|7042.6|7044.5|7042.7|7042.3|7040.5|166
1624473600000|2021-06-23 18:40:00|7044.5|7042.7|7044.3|7042.5|7045.4|7043.6|7043.4|7041.6|200
1624473900000|2021-06-23 18:45:00|7044.4|7042.6|7042.3|7040.5|7045.4|7043.6|7042.1|7040.3|193
1624474200000|2021-06-23 18:50:00|7042.2|7040.4|7041.4|7039.6|7043.5|7041.7|7041.4|7039.6|215
1624474500000|2021-06-23 18:55:00|7041.5|7039.7|7046.1|7042.1|7057.6|7053.6|7040.6|7038.1|227
1624474800000|2021-06-23 19:00:00|7045.6|7041.6|7042.6|7040.8|7053.2|7049.2|7038.9|7034.9|258
1624475100000|2021-06-23 19:05:00|7042.7|7040.9|7040.6|7038.8|7042.7|7040.9|7038.8|7036.9|174
1624475400000|2021-06-23 19:10:00|7040.7|7038.9|7040.4|7038.6|7042.6|7040.8|7039.9|7038.1|147
1624475700000|2021-06-23 19:15:00|7040.3|7038.5|7041.3|7039.5|7042.7|7040.9|7040.3|7038.5|167
1624476000000|2021-06-23 19:20:00|7041.4|7039.6|7044.5|7042.7|7045.1|7042.8|7039.8|7037.5|226
1624476300000|2021-06-23 19:25:00|7044.7|7042.9|7045.5|7043.7|7045.7|7043.9|7044.4|7042.6|107
1624476600000|2021-06-23 19:30:00|7045.4|7043.6|7043.6|7041.8|7045.5|7043.7|7043.3|7041.5|112
1624476900000|2021-06-23 19:35:00|7043.7|7041.9|7042.3|7040.5|7043.7|7041.9|7041.3|7038.9|176
1624477200000|2021-06-23 19:40:00|7042.2|7040.4|7042.5|7040.7|7043.3|7041.5|7041.8|7040|131
1624477500000|2021-06-23 19:45:00|7042.6|7040.8|7039.3|7037.5|7042.6|7040.8|7038.3|7036|184
1624477800000|2021-06-23 19:50:00|7039.4|7037.6|7039.6|7037.8|7039.7|7037.9|7037.7|7035.9|183
1624478100000|2021-06-23 19:55:00|7039.5|7037.7|7042.5|7040.7|7043.2|7040.9|7038.3|7036|229
1624478400000|2021-06-23 20:00:00|7041.9|7040.1|7043.5|7041.7|7044.8|7042.4|7041.9|7039.9|141
1624478700000|2021-06-23 20:05:00|7043.6|7041.8|7044.1|7041.1|7045|7042.8|7043.3|7041|82
1624479000000|2021-06-23 20:10:00|7044|7041|7042.1|7039.1|7044.7|7042.9|7038.9|7035.9|149
1624479300000|2021-06-23 20:15:00|7042.2|7039.2|7044.8|7041.8|7045.1|7042.1|7039|7036|150
1624479600000|2021-06-23 20:20:00|7043.6|7041.3|7044.7|7042.9|7045.2|7042.9|7043.2|7041|85
1624479900000|2021-06-23 20:25:00|7044.6|7042.8|7044.5|7042.7|7045.4|7043|7043.6|7041.8|73
1624480200000|2021-06-23 20:30:00|7044.6|7042.8|7045.6|7043.8|7047.2|7045|7044.6|7042.8|81
1624480500000|2021-06-23 20:35:00|7046.4|7043.4|7046.6|7044.8|7047.3|7044.9|7045.6|7043.4|69
1624480800000|2021-06-23 20:40:00|7047.2|7044.2|7047.4|7045.6|7047.8|7046|7046.5|7044.2|68
1624481100000|2021-06-23 20:45:00|7047.5|7045.7|7047.6|7045.8|7050.1|7047.6|7046.9|7043.9|151
1624481400000|2021-06-23 20:50:00|7047.7|7045.9|7048.1|7045.1|7048.5|7046.1|7047.2|7044.6|128
1624481700000|2021-06-23 20:55:00|7048.2|7045.2|7049.2|7045.2|7052.3|7048.3|7047.7|7044.7|149
1624482000000|2021-06-23 21:00:00|7048.8|7044.8|7049.4|7045.4|7050|7046|7046.8|7042.8|38
1624482300000|2021-06-23 21:05:00|7049.5|7045.5|7046.5|7042.5|7049.6|7046.1|7046.1|7042.1|92
1624482600000|2021-06-23 21:10:00|7046.7|7042.7|7046.5|7042.5|7048.6|7044.6|7045.8|7041.8|100
1624482900000|2021-06-23 21:15:00|7046.4|7042.4|7045.7|7041.7|7047|7043|7030.3|7026.3|135
1624483200000|2021-06-23 21:20:00|7045.6|7041.6|7045.9|7041.9|7046.3|7042.3|7045.6|7041.6|84
1624483500000|2021-06-23 21:25:00|7045.8|7041.8|7045.9|7041.9|7046.5|7042.5|7044.6|7040.6|86
1624483800000|2021-06-23 21:30:00|7045.8|7041.8|7046.2|7042.2|7047|7043|7045.6|7041.6|108
1624484100000|2021-06-23 21:35:00|7046.3|7042.3|7045.6|7041.6|7047.7|7043.7|7044.7|7040.7|83
1624484400000|2021-06-23 21:40:00|7045.3|7041.3|7044.6|7040.6|7046.1|7042.1|7044|7040|115
1624484700000|2021-06-23 21:45:00|7044.7|7040.7|7046.6|7042.6|7047.7|7043.7|7044.7|7040.7|129
1624485000000|2021-06-23 21:50:00|7046.7|7042.7|7047.4|7043.4|7048.3|7044.3|7045.4|7041.4|144
1624485300000|2021-06-23 21:55:00|7047.3|7043.3|7046.4|7042.4|7047.4|7043.4|7045.9|7041.9|106
1624485600000|2021-06-23 22:00:00|7045.8|7041.8|7049|7046|7049.7|7046|7045.4|7041.4|246
1624485900000|2021-06-23 22:05:00|7048.9|7045.9|7050|7047|7050.2|7047.2|7048.7|7045.6|133
1624486200000|2021-06-23 22:10:00|7050.1|7047.1|7049.5|7046.5|7050.1|7047.1|7049.2|7046.2|102
1624486500000|2021-06-23 22:15:00|7049.6|7046.6|7049.1|7046.1|7049.6|7046.6|7048.5|7045.5|107
1624486800000|2021-06-23 22:20:00|7048.9|7045.9|7050.8|7047.8|7051.1|7048.1|7048.9|7045.9|134
1624487100000|2021-06-23 22:25:00|7050.7|7047.7|7050.9|7047.9|7051|7048|7050.5|7047.5|83
1624487400000|2021-06-23 22:30:00|7050.8|7047.8|7048.7|7045.7|7050.9|7047.9|7048.7|7045.7|103
1624487700000|2021-06-23 22:35:00|7048.8|7045.8|7048.8|7045.8|7049.1|7046.1|7048.6|7045.6|75
1624488000000|2021-06-23 22:40:00|7048.7|7045.7|7047.6|7044.6|7048.7|7045.7|7046.9|7043.9|89
1624488300000|2021-06-23 22:45:00|7047.5|7044.5|7047.9|7044.9|7048.1|7045.1|7047.5|7044.5|60
1624488600000|2021-06-23 22:50:00|7048|7045|7047.8|7044.8|7048.2|7045.2|7047.7|7044.7|64
1624488900000|2021-06-23 22:55:00|7047.9|7044.9|7048.1|7045.1|7048.6|7045.6|7047.8|7044.8|102
1624489200000|2021-06-23 23:00:00|7048.3|7045.3|7048.1|7045.1|7050.1|7047.7|7048|7045|122
1624489500000|2021-06-23 23:05:00|7048|7045|7049|7046|7049.1|7046.4|7047.9|7044.9|72
1624489800000|2021-06-23 23:10:00|7049.1|7046.1|7046.1|7043.1|7049.1|7046.6|7045.5|7042.9|121
1624490100000|2021-06-23 23:15:00|7045.9|7042.9|7047|7045.2|7047.8|7045.4|7045.1|7042.6|125
1624490400000|2021-06-23 23:20:00|7047.6|7044.6|7048.6|7045.6|7049|7046.6|7047|7044.6|113
1624490700000|2021-06-23 23:25:00|7048.7|7045.7|7048.8|7045.8|7049.1|7046.6|7048.2|7045.6|115
1624491000000|2021-06-23 23:30:00|7048.9|7045.9|7046.1|7044.3|7048.9|7046.3|7046.1|7043.6|124
1624491300000|2021-06-23 23:35:00|7046.8|7043.8|7045.4|7043.6|7046.8|7044.1|7044.9|7042.1|116
1624491600000|2021-06-23 23:40:00|7045.3|7043.5|7045.8|7042.8|7046.1|7043.6|7045|7042.1|106
1624491900000|2021-06-23 23:45:00|7045.7|7042.7|7047.8|7046|7048.3|7046|7045|7042|130
1624492200000|2021-06-23 23:50:00|7047.7|7045.9|7046.8|7045|7048.9|7046.5|7046.2|7043.7|169
1624492500000|2021-06-23 23:55:00|7047.4|7044.4|7046.3|7043.3|7047.5|7045|7044.9|7042.6|158
1624492800000|2021-06-24 00:00:00|7046.4|7043.4|7047.6|7045.8|7048.1|7045.9|7045.1|7043.2|244
1624493100000|2021-06-24 00:05:00|7047.5|7045.7|7047|7045.2|7048.6|7046.8|7046.1|7043.8|203
1624493400000|2021-06-24 00:10:00|7046.9|7045.1|7047.5|7045.7|7047.7|7045.9|7044.2|7041.8|177
1624493700000|2021-06-24 00:15:00|7047.6|7045.8|7050.4|7048.6|7050.8|7048.7|7047.3|7045|133
1624494000000|2021-06-24 00:20:00|7050.5|7048.7|7049.3|7047.5|7051.1|7049.3|7048.6|7046.8|136
1624494300000|2021-06-24 00:25:00|7049.4|7047.6|7049.4|7047.6|7051.3|7049.5|7049.3|7047.5|148
1624494600000|2021-06-24 00:30:00|7049.5|7047.7|7049.8|7048|7051.7|7049.6|7047.9|7045.8|195
1624494900000|2021-06-24 00:35:00|7049.9|7048.1|7048.7|7046.9|7050.5|7048.1|7048.2|7045.8|218
1624495200000|2021-06-24 00:40:00|7048.6|7046.8|7051.1|7049.3|7051.6|7049.8|7048.2|7046.4|176
1624495500000|2021-06-24 00:45:00|7051|7049.2|7049.9|7048.1|7051|7049.2|7048.3|7046.2|171
1624495800000|2021-06-24 00:50:00|7049.3|7047.5|7050.9|7049.1|7053.2|7051.4|7049.3|7047.5|243
1624496100000|2021-06-24 00:55:00|7051|7049.2|7051|7049.2|7052.5|7050.7|7049.4|7047.6|246
1624496400000|2021-06-24 01:00:00|7051.2|7049.4|7049.4|7047.6|7051.6|7049.8|7048.2|7046|319
1624496700000|2021-06-24 01:05:00|7049.5|7047.7|7048|7046.2|7050.8|7048.9|7047.3|7045.5|233
1624497000000|2021-06-24 01:10:00|7048.1|7046.3|7044.1|7042.3|7048.3|7046.5|7044|7042.1|199
1624497300000|2021-06-24 01:15:00|7044|7042.2|7046.9|7045.1|7047.4|7045.6|7043.9|7042.1|162
1624497600000|2021-06-24 01:20:00|7047|7045.2|7048.3|7046.5|7049.5|7047.7|7046.5|7044.3|205
1624497900000|2021-06-24 01:25:00|7048.4|7046.6|7048.2|7046.4|7049.5|7047.7|7046.9|7044.7|270
1624498200000|2021-06-24 01:30:00|7048.3|7046.5|7044.1|7042.3|7048.5|7046.7|7042.7|7040.9|332
1624498500000|2021-06-24 01:35:00|7044.2|7042.4|7043.6|7041.8|7046.3|7043.9|7043.3|7041.1|265
1624498800000|2021-06-24 01:40:00|7043.5|7041.7|7046.5|7044.7|7046.5|7044.7|7043|7040.9|178
1624499100000|2021-06-24 01:45:00|7046.6|7044.8|7049.9|7048.1|7050.1|7048.3|7046.6|7044.5|299
1624499400000|2021-06-24 01:50:00|7050|7048.2|7050.6|7048.8|7051.8|7050|7049.3|7047.5|243
1624499700000|2021-06-24 01:55:00|7050.5|7048.7|7050.5|7048.7|7051.7|7049.9|7050.1|7048.3|234
1624500000000|2021-06-24 02:00:00|7050.4|7048.6|7051.5|7049.7|7051.9|7050.1|7049.7|7047.9|220
1624500300000|2021-06-24 02:05:00|7051.4|7049.6|7051.5|7049.7|7052.3|7050.5|7049.3|7047.5|236
1624500600000|2021-06-24 02:10:00|7051.4|7049.6|7051.2|7049.4|7051.5|7049.7|7049.5|7047.7|183
1624500900000|2021-06-24 02:15:00|7051.3|7049.5|7049.6|7047.8|7051.6|7049.8|7049.4|7047.6|208
1624501200000|2021-06-24 02:20:00|7049.7|7047.9|7051.4|7049.6|7051.4|7049.6|7049.7|7047.9|209
1624501500000|2021-06-24 02:25:00|7051.2|7049.4|7053.9|7052.1|7054.2|7052.4|7050.8|7049|195
1624501800000|2021-06-24 02:30:00|7053.7|7051.9|7052.2|7050.4|7054.6|7052.8|7052.2|7050.4|225
1624502100000|2021-06-24 02:35:00|7052.3|7050.5|7054.4|7052.6|7055.2|7053.4|7052.3|7050.5|248
1624502400000|2021-06-24 02:40:00|7054.3|7052.5|7054.3|7052.5|7055.5|7053.7|7053.6|7051.8|234
1624502700000|2021-06-24 02:45:00|7055.3|7052.3|7052.8|7051|7055.3|7052.7|7052.5|7050.7|186
1624503000000|2021-06-24 02:50:00|7052.7|7050.9|7053.2|7051.4|7053.7|7051.9|7051.5|7049.7|192
1624503300000|2021-06-24 02:55:00|7053.3|7051.5|7053.5|7051.7|7053.9|7052.1|7053|7051.2|168
1624503600000|2021-06-24 03:00:00|7053.6|7051.8|7054|7052.2|7055.3|7053.5|7053.2|7051.2|148
1624503900000|2021-06-24 03:05:00|7053.4|7051.6|7053.5|7051.7|7054.2|7052.4|7052.6|7050.8|183
1624504200000|2021-06-24 03:10:00|7053.6|7051.8|7054.5|7052.7|7054.6|7052.8|7053|7051.2|210
1624504500000|2021-06-24 03:15:00|7054.9|7053.1|7054.5|7052.7|7055.2|7053.4|7054|7052.2|146
1624504800000|2021-06-24 03:20:00|7054.4|7052.6|7054.4|7052.6|7054.8|7053|7053.3|7051.5|178
1624505100000|2021-06-24 03:25:00|7054.3|7052.5|7054.3|7052.5|7054.8|7053|7053.6|7051.8|107
1624505400000|2021-06-24 03:30:00|7054.2|7052.4|7054|7052.2|7054.5|7052.7|7053.6|7051.8|102
1624505700000|2021-06-24 03:35:00|7054.1|7052.3|7053.4|7051.6|7054.2|7052.4|7053.3|7051.5|114
1624506000000|2021-06-24 03:40:00|7053.3|7051.5|7052.3|7050.5|7054.3|7052.5|7052.3|7050.5|100
1624506300000|2021-06-24 03:45:00|7052.4|7050.6|7051.3|7049.5|7052.4|7050.6|7050.9|7049.1|123
1624506600000|2021-06-24 03:50:00|7051.2|7049.4|7049.4|7047.6|7051.8|7050|7049.4|7047.6|164
1624506900000|2021-06-24 03:55:00|7049.5|7047.7|7050.4|7048.6|7050.7|7048.9|7049.3|7047.5|131
1624507200000|2021-06-24 04:00:00|7050.3|7048.5|7050.5|7048.7|7050.5|7048.7|7049.8|7048|91
1624507500000|2021-06-24 04:05:00|7050.6|7048.8|7050.4|7048.6|7050.8|7049|7050|7048.2|105
1624507800000|2021-06-24 04:10:00|7050.3|7048.5|7051.3|7049.5|7051.3|7049.5|7050|7047.9|111
1624508100000|2021-06-24 04:15:00|7051.2|7049.4|7051.1|7049.3|7051.4|7049.6|7050.9|7049.1|89
1624508400000|2021-06-24 04:20:00|7051.2|7049.4|7050.2|7048.4|7052.1|7050.3|7050.1|7048.3|62
1624508700000|2021-06-24 04:25:00|7050.3|7048.5|7050.3|7048.5|7051|7048.8|7050|7047.9|109
1624509000000|2021-06-24 04:30:00|7050.2|7048.4|7050.5|7048.7|7051.2|7049.4|7049.9|7048.1|125
1624509300000|2021-06-24 04:35:00|7050.6|7048.8|7052.1|7050.3|7052.2|7050.4|7050.4|7048.6|120
1624509600000|2021-06-24 04:40:00|7052.2|7050.4|7051.1|7049.3|7052.2|7050.4|7050.3|7048.5|105
1624509900000|2021-06-24 04:45:00|7051.2|7049.4|7051.5|7049.7|7052.2|7050.4|7050.8|7049|91
1624510200000|2021-06-24 04:50:00|7051.6|7049.8|7052.1|7049.1|7052.2|7050.3|7051.2|7049.1|70
1624510500000|2021-06-24 04:55:00|7052.2|7049.2|7050.4|7048.6|7052.2|7050.4|7050.2|7048.4|98
1624510800000|2021-06-24 05:00:00|7050.8|7049|7051.5|7049.7|7051.7|7049.9|7049.7|7047.9|149
1624511100000|2021-06-24 05:05:00|7051.4|7049.6|7052|7050.2|7052.2|7050.4|7050.9|7049.1|124
1624511400000|2021-06-24 05:10:00|7052.1|7050.3|7052.4|7050.6|7052.4|7050.6|7050.8|7049|127
1624511700000|2021-06-24 05:15:00|7052.3|7050.5|7051.5|7049.7|7052.5|7050.7|7050.2|7048.4|135
1624512000000|2021-06-24 05:20:00|7051.4|7049.6|7052.4|7050.6|7054|7052.2|7051.2|7049.4|205
1624512300000|2021-06-24 05:25:00|7052.5|7050.7|7051.2|7049.4|7053.5|7051.7|7051.1|7049.3|229
1624512600000|2021-06-24 05:30:00|7051.1|7049.3|7048.5|7046.7|7051.4|7049.4|7048.1|7046.2|242
1624512900000|2021-06-24 05:35:00|7048.4|7046.6|7050.8|7049|7051.2|7049.4|7048.4|7046.6|190
1624513200000|2021-06-24 05:40:00|7050.7|7048.9|7050.4|7048.6|7050.7|7048.9|7049.2|7047.3|224
1624513500000|2021-06-24 05:45:00|7050.3|7048.5|7049.6|7047.8|7050.6|7048.6|7048.6|7046.3|270
1624513800000|2021-06-24 05:50:00|7049.5|7047.7|7053|7051.2|7053.3|7051.5|7049.4|7047.2|250
1624514100000|2021-06-24 05:55:00|7052.9|7051.1|7051|7048|7054.6|7052.8|7050.5|7047.9|258
1624514400000|2021-06-24 06:00:00|7050.9|7047.9|7050.4|7047.4|7050.9|7048.3|7046.7|7043.8|345
1624514700000|2021-06-24 06:05:00|7050.5|7047.5|7054.7|7052.9|7055.3|7053.5|7049.7|7047.4|289
1624515000000|2021-06-24 06:10:00|7054.8|7053|7054.2|7052.4|7055.8|7054|7052.8|7051|261
1624515300000|2021-06-24 06:15:00|7054.1|7052.3|7055.8|7054|7056.4|7054.1|7051.3|7049.3|238
1624515600000|2021-06-24 06:20:00|7055.6|7053.8|7061.6|7059.8|7062.5|7060.1|7055.1|7053.3|319
1624515900000|2021-06-24 06:25:00|7061.7|7059.9|7060.3|7058.5|7062.8|7060.7|7059.3|7056.9|325
1624516200000|2021-06-24 06:30:00|7060.1|7058.3|7060.5|7058.7|7061.8|7059.8|7058.7|7056.9|283
1624516500000|2021-06-24 06:35:00|7060.6|7058.8|7056.6|7054.8|7062.5|7060.7|7056.2|7054.4|282
1624516800000|2021-06-24 06:40:00|7056.8|7055|7058.4|7056.6|7058.9|7057.1|7056.3|7054.5|238
1624517100000|2021-06-24 06:45:00|7058.3|7056.5|7059.6|7057.8|7059.8|7058|7057.6|7055.8|263
1624517400000|2021-06-24 06:50:00|7059.3|7057.5|7061.5|7058.5|7061.6|7059.8|7059.2|7057|247
1624517700000|2021-06-24 06:55:00|7061.3|7059.5|7059.9|7058.1|7063.6|7061.6|7058.8|7056.2|222
1624518000000|2021-06-24 07:00:00|7059.6|7057.8|7064.5|7061.5|7066.1|7063.1|7057.6|7055.8|358
1624518300000|2021-06-24 07:05:00|7064.4|7061.4|7061.3|7059.5|7064.5|7062.2|7059.5|7057.2|356
1624518600000|2021-06-24 07:10:00|7061.4|7059.6|7061|7059.2|7063.8|7061.9|7059.4|7057.6|318
1624518900000|2021-06-24 07:15:00|7060.7|7058.9|7058.1|7056.3|7061.1|7059.3|7055.5|7053.7|338
1624519200000|2021-06-24 07:20:00|7058.2|7056.4|7060.4|7058.6|7060.9|7058.7|7057.3|7055.2|281
1624519500000|2021-06-24 07:25:00|7060.3|7058.5|7059.1|7057.3|7062.6|7060.7|7059|7057.2|278
1624519800000|2021-06-24 07:30:00|7059.2|7057.4|7055.3|7053.5|7059.2|7057.4|7055.3|7053.5|263
1624520100000|2021-06-24 07:35:00|7055.4|7053.6|7060.1|7058.3|7060.2|7058.4|7055.3|7053.5|266
1624520400000|2021-06-24 07:40:00|7060|7058.2|7058.3|7056.5|7061.6|7059.8|7057.6|7055.3|323
1624520700000|2021-06-24 07:45:00|7058.5|7056.7|7054.8|7053|7059.7|7057.6|7053.3|7051|326
1624521000000|2021-06-24 07:50:00|7054.7|7052.9|7051.4|7049.6|7054.8|7053|7051.2|7049.4|301
1624521300000|2021-06-24 07:55:00|7051.3|7049.5|7055.4|7052.4|7055.4|7052.9|7051.3|7049.5|256
1624521600000|2021-06-24 08:00:00|7055.5|7052.5|7054.1|7052.3|7056.4|7054.6|7053.2|7051.1|340
1624521900000|2021-06-24 08:05:00|7054|7052.2|7057.2|7055.4|7058.2|7056.3|7054|7052.2|325
1624522200000|2021-06-24 08:10:00|7057.3|7055.5|7057.2|7055.4|7059.5|7057.5|7057.1|7055|236
1624522500000|2021-06-24 08:15:00|7057.3|7055.5|7061.5|7059.7|7061.6|7059.8|7057.1|7055.3|310
1624522800000|2021-06-24 08:20:00|7061.4|7059.6|7060|7058.2|7063.2|7060.8|7059|7056.9|326
1624523100000|2021-06-24 08:25:00|7060.6|7057.6|7060|7058.2|7061.9|7059.7|7058|7056|247
1624523400000|2021-06-24 08:30:00|7060.1|7058.3|7058.7|7056.9|7061.5|7059.5|7058|7056.2|276
1624523700000|2021-06-24 08:35:00|7058.6|7056.8|7058.5|7056.7|7060.8|7058.8|7057.9|7055.8|259
1624524000000|2021-06-24 08:40:00|7058.4|7056.6|7060.5|7058.7|7060.7|7058.9|7057.9|7056.1|262
1624524300000|2021-06-24 08:45:00|7060.9|7059.1|7059.4|7057.6|7061.2|7059.4|7059.2|7057.4|214
1624524600000|2021-06-24 08:50:00|7060.1|7058.3|7059.8|7058|7060.6|7058.8|7059.1|7057.3|234
1624524900000|2021-06-24 08:55:00|7059.9|7058.1|7056.2|7054.4|7060.2|7058.3|7055|7053|293
1624525200000|2021-06-24 09:00:00|7056.1|7054.3|7055.3|7053.5|7056.4|7054.6|7054.6|7052.8|272
1624525500000|2021-06-24 09:05:00|7055.2|7053.4|7055.7|7053.9|7056.1|7054.3|7054.9|7053|242
1624525800000|2021-06-24 09:10:00|7055.6|7053.8|7053.1|7051.3|7056.2|7054.4|7051.2|7049.4|258
1624526100000|2021-06-24 09:15:00|7052.9|7051.1|7052.3|7050.5|7053.1|7051.3|7050.1|7048.3|216
1624526400000|2021-06-24 09:20:00|7052.2|7050.4|7051.6|7049.8|7053.5|7051.5|7051.3|7049.5|247
1624526700000|2021-06-24 09:25:00|7051.7|7049.9|7050.1|7048.3|7051.9|7050.1|7049.5|7047.7|207
1624527000000|2021-06-24 09:30:00|7050.2|7048.4|7052.4|7050.6|7052.6|7050.8|7049.4|7047.2|218
1624527300000|2021-06-24 09:35:00|7052.5|7050.7|7052.8|7051|7053.6|7051.7|7052|7050.2|229
1624527600000|2021-06-24 09:40:00|7052.9|7051.1|7057.5|7054.5|7057.5|7055.2|7052.8|7051|226
1624527900000|2021-06-24 09:45:00|7057.4|7054.4|7057.5|7054.5|7057.7|7055.7|7056.2|7054.1|214
1624528200000|2021-06-24 09:50:00|7057.6|7054.6|7057.3|7055.5|7057.6|7055.8|7055.2|7053.4|167
1624528500000|2021-06-24 09:55:00|7057.5|7055.7|7060.3|7057.3|7061.7|7059.7|7057.2|7055.4|212
1624528800000|2021-06-24 10:00:00|7060.4|7057.4|7058.6|7056.8|7061|7059|7058.6|7056.8|237
1624529100000|2021-06-24 10:05:00|7058.7|7056.9|7059|7057.2|7061.5|7059.4|7058.4|7056.3|245
1624529400000|2021-06-24 10:10:00|7058.9|7057.1|7057.8|7056|7059.4|7057.6|7057.5|7055.7|175
1624529700000|2021-06-24 10:15:00|7057.9|7056.1|7062.7|7060.9|7063.7|7061.9|7057.7|7055.9|242
1624530000000|2021-06-24 10:20:00|7062.6|7060.8|7061|7059.2|7062.7|7060.9|7060.5|7058.3|236
1624530300000|2021-06-24 10:25:00|7061.1|7059.3|7064.2|7062.4|7064.7|7062.9|7061|7059.2|250
1624530600000|2021-06-24 10:30:00|7064.1|7062.3|7066.2|7064.4|7067.5|7065.7|7063.9|7061.4|253
1624530900000|2021-06-24 10:35:00|7066.1|7064.3|7066.5|7064.7|7067.2|7065.4|7065.4|7063.6|218
1624531200000|2021-06-24 10:40:00|7066.6|7064.8|7067|7064|7067.5|7065.7|7064.9|7063.1|217
1624531500000|2021-06-24 10:45:00|7066.9|7063.9|7067|7065.2|7068.2|7066.4|7065.6|7063.4|175
1624531800000|2021-06-24 10:50:00|7067.1|7065.3|7066.7|7064.9|7067.7|7065.7|7066.3|7064.3|206
1624532100000|2021-06-24 10:55:00|7066.6|7064.8|7065.7|7062.7|7067.6|7065.4|7065|7062.6|200
1624532400000|2021-06-24 11:00:00|7065.6|7062.6|7059.9|7058.1|7066.4|7064.3|7059.8|7057.4|484
1624532700000|2021-06-24 11:05:00|7060|7058.2|7063|7061.2|7063.5|7061.6|7058.4|7056.6|385
1624533000000|2021-06-24 11:10:00|7062.8|7061|7064|7062.2|7064.3|7062.5|7060.1|7058.3|300
1624533300000|2021-06-24 11:15:00|7064.1|7062.3|7062.3|7060.5|7064.2|7062.4|7061.6|7059.8|258
1624533600000|2021-06-24 11:20:00|7062.2|7060.4|7061.8|7060|7064.9|7062.5|7061.8|7059.5|299
1624533900000|2021-06-24 11:25:00|7061.9|7060.1|7059.3|7057.5|7062.4|7060.2|7058.4|7056.6|292
1624534200000|2021-06-24 11:30:00|7059.4|7057.6|7055.9|7054.1|7059.6|7057.6|7055.7|7053.9|286
1624534500000|2021-06-24 11:35:00|7056|7054.2|7058.1|7056.3|7059.2|7056.7|7055.1|7053.3|266
1624534800000|2021-06-24 11:40:00|7058.2|7056.4|7057.4|7055.6|7060.3|7058.5|7057.1|7054.9|285
1624535100000|2021-06-24 11:45:00|7057.5|7055.7|7062.6|7060.8|7062.6|7060.8|7057.4|7055.6|278
1624535400000|2021-06-24 11:50:00|7062.5|7060.7|7065.4|7063.6|7065.5|7063.7|7061|7059.2|236
1624535700000|2021-06-24 11:55:00|7064.8|7063|7063.3|7061.5|7065|7063.2|7062.7|7060.9|257
1624536000000|2021-06-24 12:00:00|7063.2|7061.4|7061.8|7060|7063.5|7061.7|7059.9|7058.1|370
1624536300000|2021-06-24 12:05:00|7061.9|7060.1|7062.4|7060.6|7062.8|7061|7061|7059.2|256
1624536600000|2021-06-24 12:10:00|7062.3|7060.5|7062.2|7060.4|7063.6|7061.8|7061.6|7059.8|273
1624536900000|2021-06-24 12:15:00|7062.1|7060.3|7064.1|7062.3|7065.9|7064.1|7061.7|7059.9|248
1624537200000|2021-06-24 12:20:00|7064.2|7062.4|7069.3|7067.5|7069.9|7068.1|7062.3|7060.5|340
1624537500000|2021-06-24 12:25:00|7069.2|7067.4|7070.9|7067.2|7071.7|7069.5|7068.8|7066.9|224
1624537800000|2021-06-24 12:30:00|7071|7067.4|7073.4|7071.6|7074.7|7072.3|7068.3|7066.5|408
1624538100000|2021-06-24 12:35:00|7073.5|7070.5|7072.5|7070.7|7074.6|7072.8|7071.1|7069.3|438
1624538400000|2021-06-24 12:40:00|7072.4|7070.6|7070.1|7068.3|7074.5|7072.7|7069|7067.2|330
1624538700000|2021-06-24 12:45:00|7070.2|7068.4|7069.6|7067.8|7071.5|7069.7|7068|7066.2|365
1624539000000|2021-06-24 12:50:00|7069.7|7067.9|7070|7068.2|7074.4|7072.6|7068.8|7067|395
1624539300000|2021-06-24 12:55:00|7069.6|7067.8|7070.2|7068.4|7073|7071.2|7069.6|7067.8|340
1624539600000|2021-06-24 13:00:00|7070.1|7068.3|7070.3|7068.5|7072.6|7070.8|7069|7067.2|372
1624539900000|2021-06-24 13:05:00|7070.5|7068.7|7068.1|7066.3|7071.3|7069.5|7067.1|7065.3|315
1624540200000|2021-06-24 13:10:00|7068.2|7066.4|7068.6|7066.8|7069.7|7067.9|7067.1|7065.3|318
1624540500000|2021-06-24 13:15:00|7068.5|7066.7|7066.7|7064.9|7070.4|7068.6|7066.2|7064.4|307
1624540800000|2021-06-24 13:20:00|7066.6|7064.8|7062.8|7061|7068.2|7066.4|7062.3|7060.5|309
1624541100000|2021-06-24 13:25:00|7062.9|7061.1|7062|7059|7063.2|7061.4|7060.2|7058.4|334
1624541400000|2021-06-24 13:30:00|7061.9|7058.9|7064.3|7062.5|7067.2|7065.4|7061.3|7058.9|408
1624541700000|2021-06-24 13:35:00|7064.1|7062.3|7067.5|7065.7|7067.6|7065.8|7064|7062.2|379
1624542000000|2021-06-24 13:40:00|7067.6|7065.8|7068.3|7066.5|7073|7071.2|7067.3|7065.5|337
1624542300000|2021-06-24 13:45:00|7068.2|7066.4|7067.1|7065.3|7070.4|7068.1|7065.7|7063.2|335
1624542600000|2021-06-24 13:50:00|7067.2|7065.4|7070.3|7068.5|7070.5|7068.7|7067|7065.2|397
1624542900000|2021-06-24 13:55:00|7070.4|7068.6|7071.5|7069.7|7072.6|7070.8|7068.7|7066.9|473
1624543200000|2021-06-24 14:00:00|7071.4|7069.6|7070.6|7068.8|7072.6|7070.7|7069.4|7067.6|433
1624543500000|2021-06-24 14:05:00|7070.5|7068.7|7064.6|7062.8|7071.5|7069.7|7064.5|7062.7|426
1624543800000|2021-06-24 14:10:00|7065|7063.2|7066.7|7064.9|7067.6|7065.8|7063.8|7062|419
1624544100000|2021-06-24 14:15:00|7066.8|7065|7072|7070.2|7072.7|7070.9|7066.4|7064.6|391
1624544400000|2021-06-24 14:20:00|7072.1|7070.3|7068.7|7066.9|7072.6|7070.8|7068.1|7066.3|357
1624544700000|2021-06-24 14:25:00|7068.8|7067|7064.4|7062.6|7068.8|7067|7063.9|7061.9|386
1624545000000|2021-06-24 14:30:00|7064.5|7062.7|7060.6|7058.8|7065|7063.2|7060.1|7058.3|361
1624545300000|2021-06-24 14:35:00|7060.7|7058.9|7056.3|7054.5|7060.7|7058.9|7054.7|7052.8|446
1624545600000|2021-06-24 14:40:00|7056.2|7054.4|7053.6|7051.8|7057.6|7055.4|7053.4|7051.6|337
1624545900000|2021-06-24 14:45:00|7053.7|7051.9|7051.3|7049.5|7055.6|7053.8|7049.5|7047.7|466
1624546200000|2021-06-24 14:50:00|7051.4|7049.6|7048.7|7046.9|7051.8|7050|7046.3|7044.5|416
1624546500000|2021-06-24 14:55:00|7048.6|7046.8|7048.5|7046.7|7050.6|7048.8|7047.1|7045.3|497
1624546800000|2021-06-24 15:00:00|7048.6|7046.8|7054.3|7052.5|7055.3|7052.8|7047.5|7045.7|489
1624547100000|2021-06-24 15:05:00|7054.5|7052.7|7057.9|7056.1|7058.8|7056.6|7054.4|7052.1|412
1624547400000|2021-06-24 15:10:00|7058.9|7055.9|7057.9|7056.1|7059.7|7057.1|7056.7|7054.9|334
1624547700000|2021-06-24 15:15:00|7057.5|7055.7|7051.1|7049.3|7058.4|7056|7051|7049.2|315
1624548000000|2021-06-24 15:20:00|7051|7049.2|7053.8|7052|7053.9|7052.1|7051|7049.2|379
1624548300000|2021-06-24 15:25:00|7053.9|7052.1|7053.2|7050.2|7055.6|7053.5|7051.8|7049.8|363
1624548600000|2021-06-24 15:30:00|7053.3|7050.3|7053.8|7052|7054.6|7052.8|7052.7|7050.3|259
1624548900000|2021-06-24 15:35:00|7053.6|7051.8|7055.3|7053.5|7055.4|7053.6|7052.8|7051|293
1624549200000|2021-06-24 15:40:00|7055.1|7053.3|7055.2|7053.4|7056|7054.2|7054.1|7052.3|341
1624549500000|2021-06-24 15:45:00|7054.9|7053.1|7054.4|7052.6|7055.6|7053.8|7054|7052.2|287
1624549800000|2021-06-24 15:50:00|7054.1|7052.3|7050.2|7048.4|7054.2|7052.4|7050.2|7048.4|210
1624550100000|2021-06-24 15:55:00|7050.3|7048.5|7050.4|7048.6|7051.1|7049.3|7049.9|7048.1|243
1624550400000|2021-06-24 16:00:00|7050.5|7048.7|7052|7050.2|7052.5|7050.7|7050.3|7048.5|310
1624550700000|2021-06-24 16:05:00|7051.9|7050.1|7053.5|7051.7|7053.7|7051.9|7051.9|7050.1|251
1624551000000|2021-06-24 16:10:00|7053.4|7051.6|7053|7051.2|7053.7|7051.9|7052.4|7050.6|177
1624551300000|2021-06-24 16:15:00|7053.1|7051.3|7056|7054.2|7057.2|7055.4|7052.2|7050.4|282
1624551600000|2021-06-24 16:20:00|7055.6|7053.8|7059.2|7057.4|7059.3|7057.5|7055.6|7053.8|275
1624551900000|2021-06-24 16:25:00|7059.3|7057.5|7059.5|7057.7|7059.9|7058|7058.3|7056.5|300
1624552200000|2021-06-24 16:30:00|7059.6|7057.8|7060.5|7058.7|7060.7|7058.9|7059|7057.2|236
1624552500000|2021-06-24 16:35:00|7060.4|7058.6|7059.4|7057.6|7061.6|7059.8|7059.4|7057.6|277
1624552800000|2021-06-24 16:40:00|7059.5|7057.7|7062.4|7060.6|7062.7|7060.9|7059.4|7057.6|300
1624553100000|2021-06-24 16:45:00|7062.3|7060.5|7061.6|7059.8|7062.6|7060.8|7060|7058.2|329
1624553400000|2021-06-24 16:50:00|7061.2|7059.4|7060.5|7058.7|7061.5|7059.7|7059.8|7057.9|329
1624553700000|2021-06-24 16:55:00|7060.6|7058.8|7060.6|7058.8|7061.1|7059.3|7059|7057.2|412
1624554000000|2021-06-24 17:00:00|7060.5|7058.7|7065.5|7063.7|7065.6|7063.8|7060.5|7058.7|382
1624554300000|2021-06-24 17:05:00|7065.6|7063.8|7064.5|7062.7|7065.8|7064|7064.4|7062.6|237
1624554600000|2021-06-24 17:10:00|7064.4|7062.6|7065.5|7063.7|7066.5|7064.7|7063.4|7061.6|275
1624554900000|2021-06-24 17:15:00|7065.6|7063.8|7064.9|7063.1|7066.6|7064.8|7064.7|7062.9|255
1624555200000|2021-06-24 17:20:00|7065|7063.2|7065.3|7063.5|7066.7|7064.9|7064.9|7063.1|283
1624555500000|2021-06-24 17:25:00|7065.2|7063.4|7065.4|7063.6|7066.6|7064.8|7065|7062.9|283
1624555800000|2021-06-24 17:30:00|7065.3|7063.5|7064.4|7062.6|7065.7|7063.9|7064.2|7062.4|270
1624556100000|2021-06-24 17:35:00|7064.3|7062.5|7061.2|7059.4|7064.4|7062.6|7061.2|7059.4|336
1624556400000|2021-06-24 17:40:00|7061.3|7059.5|7062.4|7060.6|7062.6|7060.8|7061.2|7059.4|273
1624556700000|2021-06-24 17:45:00|7062.5|7060.7|7062.5|7060.7|7063.1|7061.3|7061.8|7059.5|269
1624557000000|2021-06-24 17:50:00|7062.4|7060.6|7063.3|7061.5|7064|7062.2|7061.5|7059.7|284
1624557300000|2021-06-24 17:55:00|7063.4|7061.6|7062.7|7060.9|7064.6|7062.8|7062.2|7060.4|244
1624557600000|2021-06-24 18:00:00|7062.9|7061.1|7068.8|7067|7070.3|7068.5|7062.8|7061|505
1624557900000|2021-06-24 18:05:00|7068.9|7067.1|7066.4|7064.6|7070.2|7067.7|7065.7|7063.9|382
1624558200000|2021-06-24 18:10:00|7066.2|7064.4|7066.7|7064.9|7067.7|7065.9|7066|7064.2|389
1624558500000|2021-06-24 18:15:00|7066.6|7064.8|7066.3|7064.5|7067.2|7065.4|7065.2|7063.4|311
1624558800000|2021-06-24 18:20:00|7066.2|7064.4|7064.6|7062.8|7066.6|7064.8|7064.4|7062.6|288
1624559100000|2021-06-24 18:25:00|7064.5|7062.7|7065.8|7064|7066.7|7064.9|7064.4|7062.6|255
1624559400000|2021-06-24 18:30:00|7065.9|7064.1|7067.3|7065.5|7067.7|7065.9|7065.7|7063.9|230
1624559700000|2021-06-24 18:35:00|7067.4|7065.6|7066|7064.2|7067.7|7065.9|7065.5|7063.7|221
1624560000000|2021-06-24 18:40:00|7065.9|7064.1|7065.7|7063.9|7066.8|7065|7065.2|7063.4|232
1624560300000|2021-06-24 18:45:00|7065.8|7064|7066.7|7064.9|7067.4|7065.6|7065.5|7063.7|180
1624560600000|2021-06-24 18:50:00|7066.6|7064.8|7064.5|7062.7|7066.9|7065.1|7064.5|7062.7|196
1624560900000|2021-06-24 18:55:00|7064.4|7062.6|7066.6|7063.6|7067.8|7064.3|7064.2|7062.2|164
1624561200000|2021-06-24 19:00:00|7066.4|7063.4|7063.6|7061.8|7068.7|7064.7|7061.7|7057.7|334
1624561500000|2021-06-24 19:05:00|7063.7|7061.9|7066.9|7065.1|7067.5|7065.7|7063.6|7061.8|186
1624561800000|2021-06-24 19:10:00|7066.8|7065|7069.6|7067.8|7069.7|7067.9|7066.8|7064.3|241
1624562100000|2021-06-24 19:15:00|7069.7|7067.9|7068.7|7066.9|7070.3|7068.2|7068.5|7066.7|184
1624562400000|2021-06-24 19:20:00|7068.8|7067|7066.6|7064.8|7068.9|7067.1|7066.5|7064.7|173
1624562700000|2021-06-24 19:25:00|7066.5|7064.7|7068.1|7066.3|7068.5|7066.7|7066.5|7064.7|139
1624563000000|2021-06-24 19:30:00|7068|7066.2|7067.9|7066.1|7068.7|7066.6|7066.3|7064.2|168
1624563300000|2021-06-24 19:35:00|7067.8|7066|7067.6|7065.8|7068.7|7066.5|7067|7064.9|139
1624563600000|2021-06-24 19:40:00|7067.5|7065.7|7065.9|7064.1|7067.6|7065.8|7064.9|7063.1|151
1624563900000|2021-06-24 19:45:00|7065.8|7064|7064.5|7062.7|7066|7064.1|7064.4|7062.6|148
1624564200000|2021-06-24 19:50:00|7064.6|7062.8|7065.2|7063.4|7065.9|7064|7064.5|7062.2|214
1624564500000|2021-06-24 19:55:00|7065.3|7063.5|7066.5|7064.7|7067.9|7065.5|7064.8|7062.7|231
1624564800000|2021-06-24 20:00:00|7066.4|7064.6|7065.6|7063.8|7068.2|7065.7|7065.3|7063.2|167
1624565100000|2021-06-24 20:05:00|7065.5|7063.7|7065.6|7063.8|7066.2|7063.9|7065.4|7063.2|66
1624565400000|2021-06-24 20:10:00|7065.5|7063.7|7065|7062|7066|7063.8|7064.3|7062|88
1624565700000|2021-06-24 20:15:00|7065.1|7062.1|7066.3|7064.5|7067|7064.8|7064.4|7062|71
1624566000000|2021-06-24 20:20:00|7066.4|7064.6|7066.4|7064.6|7067.1|7064.8|7065.3|7063.5|90
1624566300000|2021-06-24 20:25:00|7066.3|7064.5|7065.3|7063.5|7066.4|7064.6|7065.2|7063.4|54
1624566600000|2021-06-24 20:30:00|7065.4|7063.6|7064.3|7062.5|7065.4|7063.6|7064.2|7062.4|78
1624566900000|2021-06-24 20:35:00|7064.4|7062.6|7062.4|7060.6|7064.5|7062.7|7062.3|7060.1|63
1624567200000|2021-06-24 20:40:00|7062.5|7060.7|7062.5|7060.7|7063.6|7061.2|7062.3|7060|65
1624567500000|2021-06-24 20:45:00|7062.8|7061|7062.3|7059.3|7063.4|7061|7061.5|7058.9|114
1624567800000|2021-06-24 20:50:00|7062.2|7059.2|7062.3|7059.3|7062.8|7060|7061.3|7058.7|128
1624568100000|2021-06-24 20:55:00|7061.8|7058.8|7062.4|7058.4|7063.3|7060.3|7060.7|7056.7|283
1624568400000|2021-06-24 21:00:00|7062.3|7058.3|7062.5|7058.5|7062.9|7058.9|7062.3|7058.3|29
1624568700000|2021-06-24 21:05:00|7062.1|7058.1|7062|7058|7062.9|7058.9|7061.7|7057.7|64
1624569000000|2021-06-24 21:10:00|7061.6|7057.6|7062.6|7058.6|7062.9|7058.9|7061.4|7057.4|84
1624569300000|2021-06-24 21:15:00|7062.3|7058.3|7061.5|7057.5|7065.6|7061.6|7061.3|7057.3|119
1624569600000|2021-06-24 21:20:00|7061.4|7057.4|7061.6|7057.6|7062.6|7058.6|7061.1|7057.1|110
1624569900000|2021-06-24 21:25:00|7061.8|7057.8|7060.8|7056.8|7062.5|7058.5|7058.9|7055.8|145
1624570200000|2021-06-24 21:30:00|7060.9|7056.9|7060.8|7056.8|7061.4|7058|7060.1|7056.2|88
1624570500000|2021-06-24 21:35:00|7060.7|7056.7|7061.6|7057.7|7062.1|7058.1|7060.1|7056.5|73
1624570800000|2021-06-24 21:40:00|7060.4|7056.4|7061.1|7057.1|7061.7|7057.8|7060.2|7056.2|98
1624571100000|2021-06-24 21:45:00|7061.4|7057.4|7061.2|7057.2|7061.4|7057.4|7060.1|7056.6|96
1624571400000|2021-06-24 21:50:00|7061.1|7057.1|7061.2|7057.2|7061.5|7058.2|7060.3|7056.4|102
1624571700000|2021-06-24 21:55:00|7061.1|7057.1|7060.8|7056.8|7061.3|7058.2|7060.3|7056.6|78
1624572000000|2021-06-24 22:00:00|7060.7|7056.7|7062.7|7059.7|7063.8|7059.8|7060.7|7056.7|186
1624572300000|2021-06-24 22:05:00|7062.6|7059.6|7063.6|7060.6|7063.8|7060.8|7062.3|7059.3|98
1624572600000|2021-06-24 22:10:00|7063.5|7060.5|7063.7|7060.7|7063.8|7060.8|7063.3|7060.3|73
1624572900000|2021-06-24 22:15:00|7063.6|7060.6|7063.5|7060.5|7063.9|7060.9|7063.5|7060.5|67
1624573200000|2021-06-24 22:20:00|7063.6|7060.6|7062.9|7059.9|7063.6|7060.6|7062.3|7059.3|114
1624573500000|2021-06-24 22:25:00|7062.8|7059.8|7064|7061|7064.1|7061.1|7062.8|7059.8|104
1624573800000|2021-06-24 22:30:00|7063.9|7060.9|7062.1|7059.1|7064|7061|7061.7|7058.7|142
1624574100000|2021-06-24 22:35:00|7062.2|7059.2|7061.4|7058.4|7063.1|7060.1|7061.3|7058.3|102
1624574400000|2021-06-24 22:40:00|7061.3|7058.3|7062.2|7059.2|7062.7|7059.7|7060.8|7057.8|107
1624574700000|2021-06-24 22:45:00|7062.1|7059.1|7061.9|7058.9|7062.3|7059.3|7061.6|7058.6|116
1624575000000|2021-06-24 22:50:00|7062|7059|7061.8|7058.8|7062.8|7059.8|7061.6|7058.6|103
1624575300000|2021-06-24 22:55:00|7061.7|7058.7|7062.6|7059.6|7062.8|7059.8|7061.7|7058.7|72
1624575600000|2021-06-24 23:00:00|7062.9|7059.9|7063.2|7060.2|7064.9|7061.9|7062.4|7059.4|144
1624575900000|2021-06-24 23:05:00|7063.1|7060.1|7063.1|7060.1|7063.5|7060.8|7062|7059|98
1624576200000|2021-06-24 23:10:00|7063|7060|7062.1|7059.1|7063.2|7060.4|7062|7059|99
1624576500000|2021-06-24 23:15:00|7062|7059|7062.4|7059.4|7062.8|7059.8|7061.5|7058.5|118
1624576800000|2021-06-24 23:20:00|7062.3|7059.3|7062.7|7059.7|7063|7060.3|7062|7059.3|100
1624577100000|2021-06-24 23:25:00|7062.8|7059.8|7061.9|7058.9|7062.8|7060.2|7060.3|7057.9|144
1624577400000|2021-06-24 23:30:00|7061.1|7059.3|7065.6|7062.6|7065.9|7062.9|7061.1|7058.9|182
1624577700000|2021-06-24 23:35:00|7065.5|7062.5|7064|7062.2|7065.7|7062.8|7063.7|7061.2|103
1624578000000|2021-06-24 23:40:00|7064.5|7061.5|7065.1|7063.3|7065.8|7063.3|7063.7|7061.4|88
1624578300000|2021-06-24 23:45:00|7065.2|7063.4|7066.5|7064.7|7066.8|7064.7|7064.8|7062.4|115
1624578600000|2021-06-24 23:50:00|7066.4|7064.6|7064.6|7061.6|7066.5|7064.7|7064|7061.5|122
1624578900000|2021-06-24 23:55:00|7064|7062.2|7063.8|7060.8|7064.6|7062.2|7061.5|7058.9|192
1624579200000|2021-06-25 00:00:00|7063.6|7060.6|7064.6|7062.8|7065.2|7062.9|7060.5|7057.5|336
1624579500000|2021-06-25 00:05:00|7064.7|7062.9|7064.1|7061.1|7064.7|7062.9|7062.5|7059.7|235
1624579800000|2021-06-25 00:10:00|7064|7061|7065.2|7062.2|7065.3|7062.9|7063.1|7060.7|215
1624580100000|2021-06-25 00:15:00|7065.3|7062.3|7064.4|7062.6|7066.9|7064.6|7063.6|7061|214
1624580400000|2021-06-25 00:20:00|7064.5|7062.7|7068.2|7066.4|7068.8|7066.7|7064|7062.2|264
1624580700000|2021-06-25 00:25:00|7068.3|7066.5|7071.3|7068.3|7072.4|7070.6|7066.4|7063.4|338
1624581000000|2021-06-25 00:30:00|7071.2|7068.2|7068.2|7065.2|7072.8|7070.4|7067.7|7065.2|300
1624581300000|2021-06-25 00:35:00|7068.1|7065.1|7065.1|7063.3|7068.9|7066.9|7065|7063.2|235
1624581600000|2021-06-25 00:40:00|7065|7063.2|7064.6|7062.8|7066.4|7063.9|7063.2|7061.4|205
1624581900000|2021-06-25 00:45:00|7064.7|7062.9|7065.3|7063.5|7066.2|7064.4|7064.4|7062.1|174
1624582200000|2021-06-25 00:50:00|7065.4|7063.6|7063.3|7061.5|7066.2|7064|7063.2|7060.7|314
1624582500000|2021-06-25 00:55:00|7063.9|7060.9|7067.4|7065.6|7068.3|7066.2|7063.1|7060.8|293
1624582800000|2021-06-25 01:00:00|7067.3|7065.5|7070.8|7067.8|7072.7|7070.5|7067.3|7065.5|414
1624583100000|2021-06-25 01:05:00|7070.9|7067.9|7070.9|7069.1|7071.5|7069.7|7069.7|7067.3|238
1624583400000|2021-06-25 01:10:00|7070.8|7069|7069.2|7067.4|7071.4|7069.6|7069.1|7067.1|221
1624583700000|2021-06-25 01:15:00|7069.8|7066.8|7070.1|7068.3|7070.9|7069.1|7068.4|7066.1|235
1624584000000|2021-06-25 01:20:00|7070.4|7068.6|7069.1|7067.3|7070.7|7068.9|7068.6|7066.5|240
1624584300000|2021-06-25 01:25:00|7069.2|7067.4|7072.2|7070.4|7073.1|7071.3|7069.1|7067.3|268
1624584600000|2021-06-25 01:30:00|7072.3|7070.5|7073.1|7071.3|7074.2|7072.4|7071.3|7069.5|323
1624584900000|2021-06-25 01:35:00|7073.3|7071.5|7071.1|7069.3|7074.2|7072.4|7071|7069|250
1624585200000|2021-06-25 01:40:00|7071.2|7069.4|7073.2|7071.4|7075|7073.2|7070.8|7069|302
1624585500000|2021-06-25 01:45:00|7073.1|7071.3|7070.6|7068.8|7073.6|7071.4|7069.6|7067.8|253
1624585800000|2021-06-25 01:50:00|7070.5|7068.7|7071.2|7069.4|7071.7|7069.9|7069.3|7066.9|304
1624586100000|2021-06-25 01:55:00|7071.1|7069.3|7071.5|7069.7|7071.7|7069.9|7069.5|7067.7|247
1624586400000|2021-06-25 02:00:00|7071.6|7069.8|7071.6|7069.8|7072.4|7070.6|7070.9|7068.7|244
1624586700000|2021-06-25 02:05:00|7071.5|7069.7|7073.2|7071.4|7073.2|7071.4|7071|7069.2|263
1624587000000|2021-06-25 02:10:00|7073.1|7071.3|7073|7071.2|7073.4|7071.6|7071.5|7069.7|283
1624587300000|2021-06-25 02:15:00|7072.9|7071.1|7072.2|7070.4|7074.2|7072.4|7071.9|7070.1|265
1624587600000|2021-06-25 02:20:00|7072|7070.2|7072.4|7070.6|7073.5|7071.7|7072|7070.2|191
1624587900000|2021-06-25 02:25:00|7072.5|7070.7|7072.4|7070.6|7074|7072.2|7071.9|7070.1|271
1624588200000|2021-06-25 02:30:00|7073|7070|7069.5|7067.7|7073|7071.1|7069|7067.2|238
1624588500000|2021-06-25 02:35:00|7069.4|7067.6|7069.9|7068.1|7071.1|7069.2|7069|7067.2|177
1624588800000|2021-06-25 02:40:00|7069.8|7068|7069|7067.2|7069.9|7068.1|7068.1|7066|203
1624589100000|2021-06-25 02:45:00|7069.1|7067.3|7070.6|7068.8|7071.7|7069.9|7069.1|7067.2|215
1624589400000|2021-06-25 02:50:00|7070.2|7068.4|7072.2|7070.4|7072.2|7070.4|7069.6|7067.8|175
1624589700000|2021-06-25 02:55:00|7072.1|7070.3|7069.3|7067.5|7072.1|7070.3|7068.9|7067.1|219
1624590000000|2021-06-25 03:00:00|7069.2|7067.4|7068.3|7066.5|7070.5|7068.7|7067.8|7066|200
1624590300000|2021-06-25 03:05:00|7068.4|7066.6|7069.1|7067.3|7070.2|7068.4|7068.2|7066.4|160
1624590600000|2021-06-25 03:10:00|7069|7067.2|7070.2|7068.4|7070.3|7068.5|7069|7067.2|137
1624590900000|2021-06-25 03:15:00|7070|7068.2|7070.3|7068.5|7070.5|7068.7|7069.6|7067.8|137
1624591200000|2021-06-25 03:20:00|7070.2|7068.4|7070.8|7069|7071.5|7069.7|7070|7068.2|128
1624591500000|2021-06-25 03:25:00|7070.9|7069.1|7073.4|7071.6|7073.5|7071.7|7070.8|7069|151
1624591800000|2021-06-25 03:30:00|7073.5|7071.7|7072.2|7070.4|7073.6|7071.8|7072|7070.2|138
1624592100000|2021-06-25 03:35:00|7072.1|7070.3|7074.4|7072.6|7074.4|7072.6|7071.6|7069.3|177
1624592400000|2021-06-25 03:40:00|7074.3|7072.5|7076.4|7073.4|7076.6|7074.6|7074.2|7072.1|160
1624592700000|2021-06-25 03:45:00|7076.5|7073.5|7076.2|7074.4|7076.8|7074.5|7075.2|7073.1|134
1624593000000|2021-06-25 03:50:00|7076.1|7074.3|7076.3|7074.5|7076.4|7074.6|7075.4|7073.6|89
1624593300000|2021-06-25 03:55:00|7076.2|7074.4|7076.3|7074.5|7076.4|7074.6|7075.3|7073.5|113
1624593600000|2021-06-25 04:00:00|7076.4|7074.6|7075.1|7073.3|7076.6|7074.8|7075|7073.2|125
1624593900000|2021-06-25 04:05:00|7075|7073.2|7073.9|7072.1|7075.1|7073.3|7073.3|7071.5|151
1624594200000|2021-06-25 04:10:00|7074|7072.2|7075|7072|7075.2|7072.9|7073.8|7071.7|128
1624594500000|2021-06-25 04:15:00|7075.1|7072.1|7074.2|7072.4|7075.1|7072.9|7074|7072|115
1624594800000|2021-06-25 04:20:00|7074.1|7072.3|7077.3|7075.5|7077.3|7075.5|7074.1|7072.3|133
1624595100000|2021-06-25 04:25:00|7077.2|7075.4|7076.2|7074.4|7077.7|7075.8|7076.1|7074.2|158
1624595400000|2021-06-25 04:30:00|7076.1|7074.3|7075.3|7073.5|7076.3|7074.3|7074.1|7072.2|198
1624595700000|2021-06-25 04:35:00|7075.2|7073.4|7075.1|7073.3|7075.8|7074|7074.7|7072.6|133
1624596000000|2021-06-25 04:40:00|7075.3|7073.5|7075|7073.2|7075.5|7073.7|7075|7073.2|126
1624596300000|2021-06-25 04:45:00|7075.1|7073.3|7074|7072.2|7075.1|7073.3|7073.9|7072|139
1624596600000|2021-06-25 04:50:00|7074.1|7072.3|7074.3|7072.5|7075|7073.2|7073.7|7071.9|142
1624596900000|2021-06-25 04:55:00|7074.2|7072.4|7072.8|7071|7074.4|7072.6|7072.5|7070.3|216
1624597200000|2021-06-25 05:00:00|7072.7|7070.9|7072|7070.2|7074|7072.2|7071.6|7069.8|233
1624597500000|2021-06-25 05:05:00|7071.9|7070.1|7074.3|7072.5|7074.4|7072.6|7071.3|7069.5|161
1624597800000|2021-06-25 05:10:00|7074.2|7072.4|7073|7071.2|7074.7|7072.5|7072.5|7070.7|161
1624598100000|2021-06-25 05:15:00|7072.9|7071.1|7073.2|7071.4|7073.2|7071.4|7071.9|7070.1|168
1624598400000|2021-06-25 05:20:00|7073.1|7071.3|7073.2|7071.4|7073.7|7071.9|7072.6|7070.8|168
1624598700000|2021-06-25 05:25:00|7073.1|7071.3|7075.2|7073.4|7075.8|7073.4|7073|7071.2|149
1624599000000|2021-06-25 05:30:00|7075.1|7073.3|7074.5|7072.7|7075.3|7073.5|7074|7072.2|222
1624599300000|2021-06-25 05:35:00|7074.6|7072.8|7074|7072.2|7074.9|7073.1|7073.8|7071.6|176
1624599600000|2021-06-25 05:40:00|7074.1|7072.3|7073.2|7071.4|7075|7073.1|7073|7070.7|183
1624599900000|2021-06-25 05:45:00|7073.3|7071.5|7075.3|7073.5|7075.9|7074.1|7073.1|7071.3|154
1624600200000|2021-06-25 05:50:00|7075.4|7073.6|7074.8|7073|7076.7|7074.9|7073.3|7071.5|276
1624600500000|2021-06-25 05:55:00|7074.7|7072.9|7076.9|7075.1|7077|7075.2|7074.2|7072.4|214
1624600800000|2021-06-25 06:00:00|7078|7075|7076.1|7074.3|7079.8|7077.5|7075.6|7073.8|263
1624601100000|2021-06-25 06:05:00|7076|7074.2|7075.6|7072.6|7077.3|7075.5|7074.2|7072.4|293
1624601400000|2021-06-25 06:10:00|7075.5|7072.5|7074.1|7072.3|7077.6|7075.3|7073.2|7071.1|324
1624601700000|2021-06-25 06:15:00|7074.2|7072.4|7076|7074.2|7077.4|7075.1|7074|7072.2|274
1624602000000|2021-06-25 06:20:00|7075.9|7074.1|7075.7|7073.9|7077.4|7075.6|7075.5|7073.7|200
1624602300000|2021-06-25 06:25:00|7075.6|7073.8|7078.8|7077|7079.4|7077.1|7074|7072|312
1624602600000|2021-06-25 06:30:00|7078.6|7076.8|7080.3|7078.5|7080.9|7079.1|7076.5|7074.7|250
1624602900000|2021-06-25 06:35:00|7080.4|7078.6|7077.1|7075.3|7080.8|7078.6|7077|7075.2|270
1624603200000|2021-06-25 06:40:00|7077.2|7075.4|7079|7077.2|7079.6|7077.8|7076.9|7075.1|275
1624603500000|2021-06-25 06:45:00|7078.8|7077|7077.7|7075.9|7080.1|7078.3|7077.3|7075.5|238
1624603800000|2021-06-25 06:50:00|7077.6|7075.8|7078.9|7077.1|7082.4|7080|7077.5|7075.7|253
1624604100000|2021-06-25 06:55:00|7078.8|7077|7081.1|7079.3|7083.1|7081.3|7078.8|7077|284
1624604400000|2021-06-25 07:00:00|7081.2|7079.4|7081.7|7079.9|7083.9|7081.5|7080.8|7079|348
1624604700000|2021-06-25 07:05:00|7082|7080.2|7079.2|7077.4|7083.1|7081.3|7077.9|7076|403
1624605000000|2021-06-25 07:10:00|7079.1|7077.3|7079.6|7077.8|7080.6|7078.4|7076.1|7074.3|340
1624605300000|2021-06-25 07:15:00|7080.4|7077.4|7079.1|7077.3|7080.7|7078.4|7077.9|7075.8|341
1624605600000|2021-06-25 07:20:00|7079|7077.2|7075.9|7074.1|7079|7077.2|7074.4|7072|362
1624605900000|2021-06-25 07:25:00|7076|7074.2|7078.6|7076.8|7079.2|7076.9|7074.7|7072.6|345
1624606200000|2021-06-25 07:30:00|7078.5|7076.7|7075|7073.2|7079.1|7076.8|7074.9|7073.1|269
1624606500000|2021-06-25 07:35:00|7074.9|7073.1|7077|7075.2|7078.2|7076.4|7074.9|7073.1|236
1624606800000|2021-06-25 07:40:00|7076.9|7075.1|7076.3|7074.5|7077.7|7075.4|7076|7073.7|198
1624607100000|2021-06-25 07:45:00|7076.4|7074.6|7080.3|7078.5|7080.3|7078.5|7076.2|7074.4|317
1624607400000|2021-06-25 07:50:00|7080.2|7078.4|7082|7080.2|7082.6|7080.3|7078.7|7076.6|391
1624607700000|2021-06-25 07:55:00|7082.1|7080.3|7083.1|7080.1|7084.1|7081.8|7081.9|7079.7|264
1624608000000|2021-06-25 08:00:00|7082.4|7080.6|7081.9|7080.1|7083.1|7081.3|7080|7078|319
1624608300000|2021-06-25 08:05:00|7082|7080.2|7080|7078.2|7082.1|7080.3|7077.8|7075.9|280
1624608600000|2021-06-25 08:10:00|7079.9|7078.1|7078.1|7076.3|7081|7078.9|7076.8|7074.9|370
1624608900000|2021-06-25 08:15:00|7078.2|7076.4|7082.5|7080.7|7083.1|7081.3|7077.9|7075.9|327
1624609200000|2021-06-25 08:20:00|7082.6|7080.8|7078.2|7076.4|7083|7081.2|7078|7076.2|306
1624609500000|2021-06-25 08:25:00|7078.3|7076.5|7078.1|7076.3|7079.1|7077.3|7077|7074.7|252
1624609800000|2021-06-25 08:30:00|7078.2|7076.4|7077.4|7075.6|7079|7076.8|7076.7|7074.7|250
1624610100000|2021-06-25 08:35:00|7077.3|7075.5|7078|7076.2|7081.1|7079.3|7076.7|7074.3|213
1624610400000|2021-06-25 08:40:00|7077.5|7075.7|7077.5|7075.7|7080.7|7078.3|7077.3|7075.5|210
1624610700000|2021-06-25 08:45:00|7077.4|7075.6|7074.3|7072.5|7078.6|7076.4|7074|7072.2|242
1624611000000|2021-06-25 08:50:00|7074.4|7072.6|7075.9|7074.1|7077.1|7075.2|7073.9|7072.1|243
1624611300000|2021-06-25 08:55:00|7076|7074.2|7077.1|7075.3|7078.7|7076.6|7074.9|7073.1|250
1624611600000|2021-06-25 09:00:00|7076.8|7075|7078|7076.2|7078|7076.2|7074.8|7072.9|258
1624611900000|2021-06-25 09:05:00|7078.1|7076.3|7077.1|7075.3|7078.5|7076.7|7075.5|7073.2|264
1624612200000|2021-06-25 09:10:00|7077.2|7075.4|7077.1|7075.3|7077.9|7076.1|7075.1|7073.3|242
1624612500000|2021-06-25 09:15:00|7077|7075.2|7076.8|7075|7077.6|7075.7|7075.9|7073.5|206
1624612800000|2021-06-25 09:20:00|7077.1|7075.3|7078.1|7076.3|7078.3|7076.5|7076.4|7074.6|231
1624613100000|2021-06-25 09:25:00|7078|7076.2|7076.9|7075.1|7078.2|7076.4|7075.3|7073.5|257
1624613400000|2021-06-25 09:30:00|7076.8|7075|7076.7|7074.9|7077.4|7075.4|7074.1|7072.3|284
1624613700000|2021-06-25 09:35:00|7076.8|7075|7073.9|7072.1|7076.9|7075.1|7073|7071.2|261
1624614000000|2021-06-25 09:40:00|7073.3|7071.5|7075.2|7073.4|7076.1|7074.3|7073|7071.2|240
1624614300000|2021-06-25 09:45:00|7075.3|7073.5|7074.4|7072.6|7076.1|7074.2|7074.2|7072.4|242
1624614600000|2021-06-25 09:50:00|7074.5|7072.7|7070.4|7068.6|7075.2|7073.4|7070.2|7068.4|290
1624614900000|2021-06-25 09:55:00|7070.5|7068.7|7069|7067.2|7071.7|7069.7|7069|7067.2|239
1624615200000|2021-06-25 10:00:00|7068.9|7067.1|7065.9|7064.1|7069.8|7068|7065.8|7064|273
1624615500000|2021-06-25 10:05:00|7065.8|7064|7067|7065.2|7067|7065.2|7065.2|7063.4|220
1624615800000|2021-06-25 10:10:00|7067.6|7065.8|7066.9|7065.1|7068.5|7066.7|7066.2|7064.3|238
1624616100000|2021-06-25 10:15:00|7067|7065.2|7067.9|7066.1|7069.5|7067.5|7066.7|7064.9|235
1624616400000|2021-06-25 10:20:00|7068|7066.2|7067.8|7066|7069.5|7067.4|7067.2|7064.9|242
1624616700000|2021-06-25 10:25:00|7067.7|7065.9|7068.5|7065.5|7068.7|7066.9|7067|7064.9|223
1624617000000|2021-06-25 10:30:00|7067.8|7066|7068.9|7067.1|7069.3|7067.5|7067.7|7065.4|206
1624617300000|2021-06-25 10:35:00|7068.8|7067|7069.8|7068|7069.9|7068.1|7067.8|7066|223
1624617600000|2021-06-25 10:40:00|7069.9|7068.1|7068.2|7066.4|7069.9|7068.1|7067.9|7066.1|186
1624617900000|2021-06-25 10:45:00|7068.3|7066.5|7069.2|7067.4|7069.7|7067.9|7068.2|7066.4|128
1624618200000|2021-06-25 10:50:00|7069.1|7067.3|7071|7069.2|7071|7069.2|7067.9|7066.1|188
1624618500000|2021-06-25 10:55:00|7071.1|7069.3|7071.9|7070.1|7074.2|7072.3|7070.9|7069.1|278
1624618800000|2021-06-25 11:00:00|7072|7070.2|7072.6|7070.8|7073.1|7071.2|7071.3|7069.5|201
1624619100000|2021-06-25 11:05:00|7072.5|7070.7|7070.8|7069|7072.6|7070.8|7070.3|7068.5|201
1624619400000|2021-06-25 11:10:00|7070.7|7068.9|7068.8|7067|7072.2|7069.8|7068.8|7067|223
1624619700000|2021-06-25 11:15:00|7068.7|7066.9|7066.9|7065.1|7069.2|7067.3|7066.8|7065|206
1624620000000|2021-06-25 11:20:00|7067|7065.2|7066.3|7064.5|7067.6|7065.8|7065.1|7063.3|212
1624620300000|2021-06-25 11:25:00|7066.4|7064.6|7069.9|7068.1|7069.9|7068.1|7066.3|7064.5|203
1624620600000|2021-06-25 11:30:00|7070|7068.2|7072.1|7070.3|7072.1|7070.3|7069.7|7067.9|213
1624620900000|2021-06-25 11:35:00|7072|7070.2|7071.6|7069.8|7073.9|7072.1|7070.5|7068.7|279
1624621200000|2021-06-25 11:40:00|7071.7|7069.9|7072.1|7070.3|7072.6|7070.8|7070.8|7069|251
1624621500000|2021-06-25 11:45:00|7072.2|7070.4|7074.7|7071.7|7074.7|7072.3|7071.2|7069.4|206
1624621800000|2021-06-25 11:50:00|7074.1|7072.3|7073.1|7071.3|7074.6|7072.5|7072.7|7070.9|198
1624622100000|2021-06-25 11:55:00|7073|7071.2|7071.9|7070.1|7073|7071.2|7069.9|7068.1|269
1624622400000|2021-06-25 12:00:00|7072.1|7070.3|7076.7|7074.9|7077|7075.2|7071.9|7070.1|307
1624622700000|2021-06-25 12:05:00|7076.5|7074.7|7078.5|7076.7|7078.9|7077.1|7075.4|7073.6|242
1624623000000|2021-06-25 12:10:00|7078.6|7076.8|7080.9|7079.1|7081.2|7079.4|7077.1|7075.3|308
1624623300000|2021-06-25 12:15:00|7081.1|7079.3|7082.8|7081|7084.6|7082.5|7081.1|7079.3|310
1624623600000|2021-06-25 12:20:00|7082.9|7081.1|7084.6|7082.8|7085.2|7083.4|7081|7079.2|353
1624623900000|2021-06-25 12:25:00|7084.7|7082.9|7081.1|7077.1|7088|7086.2|7081.1|7077.1|371
1624624200000|2021-06-25 12:30:00|7082.2|7078.2|7089|7086|7092|7089|7082.2|7078.2|611
1624624500000|2021-06-25 12:35:00|7088.5|7086.7|7085.4|7083.6|7092.3|7089.9|7085.4|7082.9|559
1624624800000|2021-06-25 12:40:00|7085.6|7083.8|7088.6|7086.8|7089|7087.2|7084.7|7082.9|519
1624625100000|2021-06-25 12:45:00|7088.8|7087|7087.9|7086.1|7090.7|7088.4|7085.9|7084.1|467
1624625400000|2021-06-25 12:50:00|7087.7|7085.9|7089.9|7088.1|7092.7|7090.5|7087.7|7085.9|485
1624625700000|2021-06-25 12:55:00|7090|7088.2|7092.1|7090.3|7092.4|7090.6|7089|7087.2|402
1624626000000|2021-06-25 13:00:00|7092.2|7090.4|7095|7093.2|7096.3|7094.4|7092.2|7090.2|510
1624626300000|2021-06-25 13:05:00|7095.1|7093.3|7094.1|7092.3|7096.4|7094.6|7092.7|7090.7|366
1624626600000|2021-06-25 13:10:00|7094.2|7092.4|7095|7093.2|7095.3|7093.5|7092.9|7091|317
1624626900000|2021-06-25 13:15:00|7094.9|7093.1|7095.2|7093.4|7095.6|7093.8|7092.8|7091|333
1624627200000|2021-06-25 13:20:00|7095.3|7093.5|7093.1|7091.3|7095.7|7093.9|7092.5|7090.7|292
1624627500000|2021-06-25 13:25:00|7092.8|7091|7092.2|7090.4|7094.1|7092.3|7091.2|7089.4|324
1624627800000|2021-06-25 13:30:00|7092.3|7090.5|7088.9|7087.1|7095.9|7094.1|7088.8|7087|502
1624628100000|2021-06-25 13:35:00|7089|7087.2|7087.2|7085.4|7089|7087.2|7086.7|7084.4|308
1624628400000|2021-06-25 13:40:00|7087.3|7085.5|7090.2|7088.4|7091.5|7089.7|7086.8|7085|340
1624628700000|2021-06-25 13:45:00|7090.3|7088.5|7094.4|7092.6|7094.4|7092.6|7088|7086.2|341
1624629000000|2021-06-25 13:50:00|7094.3|7092.5|7091.3|7089.5|7094.5|7092.7|7090.7|7088.9|359
1624629300000|2021-06-25 13:55:00|7090.8|7089|7094.2|7091.2|7095.5|7093.3|7090.2|7088.4|335
1624629600000|2021-06-25 14:00:00|7094.4|7091.4|7087.4|7085.6|7094.4|7091.4|7086.1|7084.3|469
1624629900000|2021-06-25 14:05:00|7087.3|7085.5|7085.9|7084.1|7090.5|7088.7|7084|7082.2|492
1624630200000|2021-06-25 14:10:00|7085.8|7084|7085|7083.2|7086.3|7084.5|7081.9|7080.1|481
1624630500000|2021-06-25 14:15:00|7085.1|7083.3|7088.6|7086.8|7089.4|7087.6|7084|7082.2|402
1624630800000|2021-06-25 14:20:00|7088.7|7086.9|7089.7|7087.9|7091|7089.2|7086.9|7085.1|433
1624631100000|2021-06-25 14:25:00|7089.8|7088|7089.6|7087.8|7091.7|7089.9|7088.9|7087.1|386
1624631400000|2021-06-25 14:30:00|7089.3|7087.5|7086.8|7085|7090|7088.2|7086.5|7084.7|418
1624631700000|2021-06-25 14:35:00|7086.9|7085.1|7087.3|7085.5|7088.5|7086.7|7086.2|7084.4|323
1624632000000|2021-06-25 14:40:00|7087.4|7085.6|7089.1|7087.3|7090.5|7088.7|7086.2|7084.4|384
1624632300000|2021-06-25 14:45:00|7089|7087.2|7084.1|7082.3|7089.2|7087.4|7083.3|7081.5|391
1624632600000|2021-06-25 14:50:00|7084.2|7082.4|7082|7080.2|7084.3|7082.5|7080.6|7078.8|465
1624632900000|2021-06-25 14:55:00|7082.3|7080.5|7082|7080.2|7086.3|7084.1|7080|7078.2|565
1624633200000|2021-06-25 15:00:00|7082.1|7080.3|7078.1|7076.3|7085.2|7083.4|7077.1|7075.1|506
1624633500000|2021-06-25 15:05:00|7078.2|7076.4|7078.7|7076.9|7079.1|7077.3|7077|7075.2|363
1624633800000|2021-06-25 15:10:00|7078.3|7076.5|7078.1|7076.3|7078.7|7076.9|7075.7|7073.9|355
1624634100000|2021-06-25 15:15:00|7078.2|7076.4|7075|7073.2|7078.3|7076.4|7073|7071.1|290
1624634400000|2021-06-25 15:20:00|7074.9|7073.1|7076.1|7074.3|7077.8|7076|7074.8|7073|239
1624634700000|2021-06-25 15:25:00|7076.2|7074.4|7077.4|7075.6|7078.7|7076.9|7075.5|7073.7|257
1624635000000|2021-06-25 15:30:00|7077.5|7075.7|7080.3|7078.5|7081.2|7079.4|7077.2|7075.4|285
1624635300000|2021-06-25 15:35:00|7080.2|7078.4|7079.1|7077.3|7080.5|7078.5|7078.5|7076.7|254
1624635600000|2021-06-25 15:40:00|7079|7077.2|7077.9|7076.1|7080.3|7078.5|7077.7|7075.9|233
1624635900000|2021-06-25 15:45:00|7078|7076.2|7075.1|7073.3|7078.3|7076.5|7072.1|7070|280
1624636200000|2021-06-25 15:50:00|7075|7073.2|7075.3|7073.5|7076.2|7074.2|7074.1|7072|316
1624636500000|2021-06-25 15:55:00|7075.1|7073.3|7074.7|7072.9|7075.4|7073.6|7073.1|7071.3|306
1624636800000|2021-06-25 16:00:00|7074.8|7073|7073.3|7071.5|7075.1|7073.3|7073|7071.2|298
1624637100000|2021-06-25 16:05:00|7073.4|7071.6|7073|7071.2|7074.8|7073|7072.6|7070.8|152
1624637400000|2021-06-25 16:10:00|7072.9|7071.1|7072.2|7070.4|7073.8|7072|7071.2|7069.4|240
1624637700000|2021-06-25 16:15:00|7072.3|7070.5|7073.1|7071.3|7073.3|7071.5|7071.1|7069.3|242
1624638000000|2021-06-25 16:20:00|7073.2|7071.4|7072.1|7070.3|7074.3|7072.5|7071.9|7070.1|250
1624638300000|2021-06-25 16:25:00|7072|7070.2|7069.7|7067.9|7072.1|7070.3|7069.3|7067.5|239
1624638600000|2021-06-25 16:30:00|7069.8|7068|7071.1|7069.3|7071.3|7069.5|7069.8|7068|193
1624638900000|2021-06-25 16:35:00|7071.2|7069.4|7071.3|7069.5|7071.7|7069.9|7070|7068.2|231
1624639200000|2021-06-25 16:40:00|7071.2|7069.4|7072.2|7070.4|7072.5|7070.7|7071.2|7069.4|193
1624639500000|2021-06-25 16:45:00|7072.1|7070.3|7069.9|7068.1|7073.4|7071.6|7069.7|7067.9|217
1624639800000|2021-06-25 16:50:00|7069.8|7068|7068.6|7066.8|7070.1|7068.3|7068.1|7066.3|207
1624640100000|2021-06-25 16:55:00|7068.7|7066.9|7068.1|7066.3|7069.2|7067.4|7067|7065.2|228
1624640400000|2021-06-25 17:00:00|7068|7066.2|7067.8|7066|7068.6|7066.8|7066.9|7065.1|271
1624640700000|2021-06-25 17:05:00|7067.9|7066.1|7067.8|7066|7069.8|7068|7067.2|7065.4|251
1624641000000|2021-06-25 17:10:00|7067.7|7065.9|7067|7065.2|7069.1|7067.3|7067|7065.2|216
1624641300000|2021-06-25 17:15:00|7067.1|7065.3|7065.9|7064.1|7068|7066.2|7065.9|7064.1|266
1624641600000|2021-06-25 17:20:00|7066|7064.2|7066.3|7064.5|7067.1|7065.3|7065.4|7063.6|218
1624641900000|2021-06-25 17:25:00|7066.2|7064.4|7066.8|7065|7066.9|7065.1|7065.8|7064|197
1624642200000|2021-06-25 17:30:00|7066.7|7064.9|7064|7062.2|7066.8|7065|7063.8|7062|246
1624642500000|2021-06-25 17:35:00|7064.2|7062.4|7062.1|7060.3|7064.3|7062.5|7061.8|7060|263
1624642800000|2021-06-25 17:40:00|7062|7060.2|7063|7061.2|7063.8|7062|7061.9|7060.1|195
1624643100000|2021-06-25 17:45:00|7063.1|7061.3|7065|7063.2|7065.1|7063.3|7062.9|7061.1|184
1624643400000|2021-06-25 17:50:00|7065.1|7063.3|7066.3|7064.5|7066.4|7064.6|7064.2|7062.4|224
1624643700000|2021-06-25 17:55:00|7066.2|7064.4|7063.9|7062.1|7066.7|7064.9|7063.8|7062|171
1624644000000|2021-06-25 18:00:00|7063.5|7061.7|7064|7062.2|7064.8|7063|7063.1|7061.3|210
1624644300000|2021-06-25 18:05:00|7064.1|7062.3|7063.8|7062|7065.2|7063.4|7063.7|7061.9|232
1624644600000|2021-06-25 18:10:00|7063.7|7061.9|7064|7062.2|7064.3|7062.5|7063.1|7061.3|199
1624644900000|2021-06-25 18:15:00|7063.9|7062.1|7061.3|7059.5|7063.9|7062.1|7061|7059.2|220
1624645200000|2021-06-25 18:20:00|7061.2|7059.4|7059|7057.2|7062|7060.2|7058.2|7056.4|220
1624645500000|2021-06-25 18:25:00|7059.1|7057.3|7059.3|7057.5|7059.3|7057.5|7056.9|7055.1|216
1624645800000|2021-06-25 18:30:00|7059.4|7057.6|7059.8|7058|7060.5|7058.7|7059.1|7057.3|235
1624646100000|2021-06-25 18:35:00|7059.9|7058.1|7061.2|7059.4|7062.3|7060.5|7059.8|7058|189
1624646400000|2021-06-25 18:40:00|7061.1|7059.3|7063.2|7061.4|7063.2|7061.4|7060.6|7058.8|187
1624646700000|2021-06-25 18:45:00|7063.1|7061.3|7062.5|7060.7|7064.3|7062.5|7062.5|7060.7|172
1624647000000|2021-06-25 18:50:00|7062.4|7060.6|7063.1|7061.3|7064.2|7062.4|7062.2|7060.4|201
1624647300000|2021-06-25 18:55:00|7063.2|7061.4|7063.1|7060.1|7063.2|7061.4|7060.9|7059.1|202
1624647600000|2021-06-25 19:00:00|7062.9|7059.9|7061.7|7059.9|7063.9|7061.5|7060.9|7058.6|283
1624647900000|2021-06-25 19:05:00|7061.8|7060|7063.7|7060.7|7063.7|7061.2|7061.7|7059.5|199
1624648200000|2021-06-25 19:10:00|7063.8|7060.8|7063.8|7062|7064.3|7062.5|7062.6|7060.5|154
1624648500000|2021-06-25 19:15:00|7064.1|7062.3|7065.1|7063.3|7066.6|7064.3|7063.3|7061.1|158
1624648800000|2021-06-25 19:20:00|7065.2|7063.4|7064.1|7062.3|7065.2|7063.4|7063.5|7061.5|109
1624649100000|2021-06-25 19:25:00|7063.8|7062|7065.7|7063.9|7066.8|7064.4|7063.8|7061.5|132
1624649400000|2021-06-25 19:30:00|7066.6|7063.6|7065.8|7064|7067.3|7065.1|7065.5|7063.6|106
1624649700000|2021-06-25 19:35:00|7065.7|7063.9|7068|7066.2|7068.7|7066.3|7065.6|7063.6|121
1624650000000|2021-06-25 19:40:00|7067.9|7066.1|7069.9|7068.1|7069.9|7068.1|7067.8|7065.9|126
1624650300000|2021-06-25 19:45:00|7070|7068.2|7070.1|7068.3|7070.9|7069|7069.9|7067.5|123
1624650600000|2021-06-25 19:50:00|7070.2|7068.4|7070|7068.2|7071.7|7069.7|7069.8|7067.8|191
1624650900000|2021-06-25 19:55:00|7069.9|7068.1|7069.9|7068.1|7070.6|7068.4|7068.9|7066.7|161
1624651200000|2021-06-25 20:00:00|7070.6|7067.6|7071|7069.2|7071.1|7069.3|7068.9|7066.5|132
1624651500000|2021-06-25 20:05:00|7070.9|7069.1|7070.6|7067.6|7072.1|7069.6|7069.9|7067.4|176
1624651800000|2021-06-25 20:10:00|7070.7|7067.7|7070.2|7067.2|7070.9|7068.4|7069.5|7066.5|142
1624652100000|2021-06-25 20:15:00|7070.1|7067.1|7069.4|7066.4|7070.3|7067.5|7068.9|7066.3|99
1624652400000|2021-06-25 20:20:00|7069.3|7066.3|7068.6|7065.6|7069.8|7067.3|7068.4|7065.4|106
1624652700000|2021-06-25 20:25:00|7068.7|7065.7|7070|7067|7070|7067|7068|7065.4|86
1624653000000|2021-06-25 20:30:00|7069.6|7066.6|7069.7|7066.7|7071|7068|7068.9|7065.9|136
1624653300000|2021-06-25 20:35:00|7069.6|7066.6|7069.3|7066.3|7069.9|7066.9|7068.8|7065.8|99
1624653600000|2021-06-25 20:40:00|7069.4|7066.4|7069|7066|7073.6|7070.6|7067.6|7064.9|148
1624653900000|2021-06-25 20:45:00|7068.9|7065.9|7069.6|7066.6|7071.5|7068.5|7068.8|7065.8|167
1624654200000|2021-06-25 20:50:00|7069.5|7066.5|7071.4|7068.4|7071.9|7068.9|7069.2|7066.2|217
1624654500000|2021-06-25 20:55:00|7071.3|7068.3|7068|7064|7076.7|7072.7|7066.7|7062.7|471
1624824000000|2021-06-27 20:00:00|7077.9|7067.9|7077.9|7067.9|7077.9|7067.9|7077.9|7067.9|1
1624824300000|2021-06-27 20:05:00|7070.5|7060.5|7078|7068|7078|7068|7067.5|7057.5|4
1624824600000|2021-06-27 20:10:00|7077.9|7067.9|7077.9|7067.9|7077.9|7067.9|7077.9|7067.9|1
1624824900000|2021-06-27 20:15:00|7068|7058|7068|7058|7068|7058|7068|7058|1
1624825200000|2021-06-27 20:20:00|7067.7|7057.7|7077.6|7067.6|7077.6|7067.6|7065.8|7055.8|7
1624826100000|2021-06-27 20:35:00|7072.2|7062.2|7073|7063|7073|7063|7072.2|7062.2|7
1624826400000|2021-06-27 20:40:00|7067|7057|7072.6|7062.6|7073|7063|7065.8|7055.8|16
1624826700000|2021-06-27 20:45:00|7073|7063|7073|7063|7073|7063|7072.6|7062.6|8
1624827000000|2021-06-27 20:50:00|7072.2|7062.2|7073|7063|7073|7063|7072.2|7062.2|11
1624827300000|2021-06-27 20:55:00|7072.2|7062.2|7072.6|7062.6|7073|7063|7072.2|7062.2|5
1624827900000|2021-06-27 21:05:00|7084.5|7074.5|7077.5|7067.5|7084.9|7074.9|7061.7|7051.7|123
1624828200000|2021-06-27 21:10:00|7076.9|7066.9|7081.7|7071.7|7085.8|7075.8|7061.8|7051.8|68
1624828800000|2021-06-27 21:20:00|7076.2|7061.2|7079.2|7060.2|7079.2|7062.3|7076.1|7060.2|15
1624829100000|2021-06-27 21:25:00|7079.3|7060.3|7077.9|7058.9|7079.7|7060.7|7073.8|7054.8|97
1624829400000|2021-06-27 21:30:00|7074.9|7055.9|7075|7056|7078|7059|7070.9|7053.6|72
1624829700000|2021-06-27 21:35:00|7072.9|7055.9|7073.6|7056.4|7077.5|7058.5|7071.9|7054.6|54
1624830000000|2021-06-27 21:40:00|7073.7|7058.7|7079.5|7064.8|7084.1|7070.7|7070.1|7051.1|359
1624830300000|2021-06-27 21:45:00|7079.7|7064.6|7078.9|7063.8|7083.9|7068|7070.7|7051.7|246
1624830600000|2021-06-27 21:50:00|7079|7063.4|7077.8|7064.4|7079.6|7066|7076.7|7062.6|140
1624830900000|2021-06-27 21:55:00|7078|7064.7|7074.8|7065.6|7078.1|7066|7068.6|7059.7|159
1624831200000|2021-06-27 22:00:00|7074.6|7065.4|7073.5|7070.4|7083.1|7071.5|7071.8|7062.5|475
1624831500000|2021-06-27 22:05:00|7073.6|7070.3|7068.8|7065.8|7073.7|7070.7|7068|7065|211
1624831800000|2021-06-27 22:10:00|7068.9|7065.9|7069|7066|7070.5|7067.5|7068.4|7065.1|174
1624832100000|2021-06-27 22:15:00|7069.2|7066.2|7069.4|7066.4|7070.1|7067.1|7069|7065.9|128
1624832400000|2021-06-27 22:20:00|7069.6|7066.6|7069.6|7066.6|7070|7067|7069.3|7066.3|75
1624832700000|2021-06-27 22:25:00|7069.5|7066.5|7070.8|7067.8|7071.6|7068.6|7069.5|7066.5|108
1624833000000|2021-06-27 22:30:00|7070.7|7067.7|7069.7|7066.7|7070.9|7067.9|7068.4|7065.4|154
1624833300000|2021-06-27 22:35:00|7069.6|7066.6|7067.1|7064.1|7069.8|7066.8|7067.1|7064.1|82
1624833600000|2021-06-27 22:40:00|7067.2|7064.2|7064.7|7061.7|7067.3|7064.3|7063.6|7060.6|109
1624833900000|2021-06-27 22:45:00|7064.6|7061.6|7064.6|7061.6|7066.4|7063.4|7063.3|7060.3|177
1624834200000|2021-06-27 22:50:00|7064.5|7061.5|7065.9|7062.9|7065.9|7062.9|7064.4|7061.4|88
1624834500000|2021-06-27 22:55:00|7065.8|7062.8|7066.4|7063.4|7066.6|7063.6|7064.7|7061.7|142
1624834800000|2021-06-27 23:00:00|7066.5|7063.5|7066|7063|7067.8|7064.8|7065.7|7062.8|108
1624835100000|2021-06-27 23:05:00|7066.4|7063.4|7066.7|7063.7|7068|7065|7065.6|7062.7|133
1624835400000|2021-06-27 23:10:00|7066.6|7063.6|7067.8|7064.8|7067.9|7065.4|7065.7|7063.3|131
1624835700000|2021-06-27 23:15:00|7067.9|7064.9|7067.2|7064.2|7069.5|7066.5|7066.9|7063.9|134
1624836000000|2021-06-27 23:20:00|7067.3|7064.3|7067.4|7064.4|7067.9|7064.9|7066.4|7063.4|124
1624836300000|2021-06-27 23:25:00|7067.2|7064.2|7067.2|7064.2|7068|7065|7066|7063|233
1624836600000|2021-06-27 23:30:00|7067.3|7064.3|7067.8|7064.8|7067.8|7064.8|7066.2|7063.2|156
1624836900000|2021-06-27 23:35:00|7067.7|7064.7|7069|7066|7069.9|7066.9|7067|7064|132
1624837200000|2021-06-27 23:40:00|7069.1|7066.1|7068.8|7065.8|7069.8|7067.2|7068.5|7065.5|107
1624837500000|2021-06-27 23:45:00|7068.7|7065.7|7069.8|7066.8|7070.1|7067.6|7068.4|7065.4|149
1624837800000|2021-06-27 23:50:00|7069.7|7066.7|7069.9|7066.9|7069.9|7067.8|7068.1|7065.8|148
1624838100000|2021-06-27 23:55:00|7069.8|7066.8|7069.6|7067.8|7070.8|7068.3|7067.7|7065.7|195
1624838400000|2021-06-28 00:00:00|7069.7|7067.9|7066.9|7065.1|7069.8|7068|7066.3|7063.3|328
1624838700000|2021-06-28 00:05:00|7067|7065.2|7069.8|7068|7071.3|7069.5|7065.8|7064|248
1624839000000|2021-06-28 00:10:00|7069.7|7067.9|7068.1|7066.3|7071|7069.2|7067.9|7066.1|220
1624839300000|2021-06-28 00:15:00|7068|7066.2|7072.1|7070.3|7073.7|7071.9|7068|7066.1|261
1624839600000|2021-06-28 00:20:00|7072|7070.2|7072.2|7070.4|7073.5|7071.7|7071.3|7069.5|164
1624839900000|2021-06-28 00:25:00|7072.3|7070.5|7075.1|7073.3|7075.6|7073.8|7072.3|7070.5|218
1624840200000|2021-06-28 00:30:00|7075|7073.2|7073.9|7072.1|7075.1|7073.3|7072.8|7070.9|183
1624840500000|2021-06-28 00:35:00|7073.8|7072|7074.6|7072.8|7075.9|7074.1|7073.5|7071.7|207
1624840800000|2021-06-28 00:40:00|7074.7|7072.9|7074.8|7073|7076.7|7074.9|7074.7|7072.9|210
1624841100000|2021-06-28 00:45:00|7074.9|7073.1|7075.9|7074.1|7076.8|7075|7074.2|7072.4|245
1624841400000|2021-06-28 00:50:00|7075.8|7074|7079.1|7076.1|7079.5|7076.7|7074.7|7072.9|331
1624841700000|2021-06-28 00:55:00|7079|7076|7076.9|7075.1|7079.5|7077.2|7076.1|7074.3|269
1624842000000|2021-06-28 01:00:00|7076.8|7075|7076.5|7074.7|7076.8|7075|7074.8|7073|300
1624842300000|2021-06-28 01:05:00|7076.4|7074.6|7078.8|7077|7079.4|7077.6|7075.2|7073.4|314
1624842600000|2021-06-28 01:10:00|7078.7|7076.9|7079.2|7077.4|7079.4|7077.6|7078.1|7076.3|219
1624842900000|2021-06-28 01:15:00|7079.1|7077.3|7075.7|7073.9|7079.3|7077.5|7075.4|7073.6|313
1624843200000|2021-06-28 01:20:00|7075.6|7073.8|7075.4|7073.6|7078.1|7076.3|7074.1|7072.3|339
1624843500000|2021-06-28 01:25:00|7075.3|7073.5|7068.7|7066.9|7075.3|7073.5|7068.6|7066.8|388
1624843800000|2021-06-28 01:30:00|7068.8|7067|7067.3|7065.5|7069.3|7067.5|7066.7|7064.9|331
1624844100000|2021-06-28 01:35:00|7067.1|7065.3|7064.2|7062.4|7069.9|7068.1|7064.1|7062.1|385
1624844400000|2021-06-28 01:40:00|7064.1|7062.3|7067|7065.2|7068.1|7066.2|7064.1|7062.3|343
1624844700000|2021-06-28 01:45:00|7066.6|7064.8|7067.6|7065.8|7068.1|7066.3|7066.2|7064.4|265
1624845000000|2021-06-28 01:50:00|7067.7|7065.9|7069.2|7067.4|7069.7|7067.4|7067|7065.2|266
1624845300000|2021-06-28 01:55:00|7069.1|7067.3|7069.4|7067.6|7070.4|7067.9|7067.4|7065.1|276
1624845600000|2021-06-28 02:00:00|7069.5|7067.7|7066.7|7064.9|7070.7|7068.2|7066.6|7064.8|391
1624845900000|2021-06-28 02:05:00|7066.8|7065|7065.6|7063.8|7068.1|7065.5|7065|7063.1|313
1624846200000|2021-06-28 02:10:00|7065.7|7063.9|7065.9|7064.1|7067.1|7065.3|7064.9|7063.1|274
1624846500000|2021-06-28 02:15:00|7066|7064.2|7067.2|7065.4|7067.2|7065.4|7064.3|7062.5|293
1624846800000|2021-06-28 02:20:00|7067.1|7065.3|7069.1|7067.3|7069.9|7068.1|7067|7065.2|262
1624847100000|2021-06-28 02:25:00|7069.2|7067.4|7068.7|7066.9|7070.1|7068.3|7067.9|7065.6|163
1624847400000|2021-06-28 02:30:00|7069.1|7067.3|7072.1|7070.3|7073.3|7070.9|7067.8|7066|253
1624847700000|2021-06-28 02:35:00|7072.2|7070.4|7070.5|7068.7|7073.2|7071.4|7070.1|7068.3|288
1624848000000|2021-06-28 02:40:00|7070.4|7068.6|7070.9|7069.1|7072.7|7070.3|7070.3|7068.3|215
1624848300000|2021-06-28 02:45:00|7070.8|7069|7073.1|7071.3|7073.7|7071.4|7069.5|7067.7|360
1624848600000|2021-06-28 02:50:00|7073.2|7071.4|7072.3|7070.5|7073.5|7071.7|7071.2|7069.4|247
1624848900000|2021-06-28 02:55:00|7072.2|7070.4|7068.9|7067.1|7072.3|7070.5|7068.8|7067|280
1624849200000|2021-06-28 03:00:00|7068.8|7067|7069.6|7067.8|7070|7068.2|7067.8|7066|289
1624849500000|2021-06-28 03:05:00|7069.7|7067.9|7070.2|7068.4|7070.6|7068.8|7068.5|7066.7|180
1624849800000|2021-06-28 03:10:00|7070.1|7068.3|7070|7068.2|7071.1|7069.3|7069.2|7067.4|214
1624850100000|2021-06-28 03:15:00|7069.7|7067.9|7070.6|7068.8|7071.4|7069.6|7069.2|7067.4|212
1624850400000|2021-06-28 03:20:00|7070.5|7068.7|7071.1|7069.3|7071.3|7069.5|7070|7068.2|205
1624850700000|2021-06-28 03:25:00|7071.2|7069.4|7070.7|7068.9|7071.2|7069.4|7069.5|7067.7|204
1624851000000|2021-06-28 03:30:00|7070.4|7068.6|7072.3|7070.5|7072.4|7070.6|7070|7068.2|208
1624851300000|2021-06-28 03:35:00|7072.2|7070.4|7072.9|7071.1|7073.1|7071.3|7071.8|7070|153
1624851600000|2021-06-28 03:40:00|7072.8|7071|7072.3|7070.5|7073.2|7071.4|7071.2|7069.4|169
1624851900000|2021-06-28 03:45:00|7072.4|7070.6|7070.8|7069|7073.3|7071.5|7070.8|7069|173
1624852200000|2021-06-28 03:50:00|7070.9|7069.1|7071.5|7069.7|7071.7|7069.9|7070.4|7068.6|165
1624852500000|2021-06-28 03:55:00|7071.4|7069.6|7072.1|7070.3|7073.2|7071.4|7071.1|7069.3|194
1624852800000|2021-06-28 04:00:00|7072.2|7070.4|7071|7069.2|7072.2|7070.4|7070.8|7069|138
1624853100000|2021-06-28 04:05:00|7071.1|7069.3|7071|7069.2|7071.3|7069.5|7070.6|7068.8|110
1624853400000|2021-06-28 04:10:00|7070.9|7069.1|7071.1|7069.3|7071.3|7069.5|7069.3|7067|139
1624853700000|2021-06-28 04:15:00|7071.2|7069.4|7071|7069.2|7071.4|7069.6|7070|7068.2|97
1624854000000|2021-06-28 04:20:00|7070.9|7069.1|7071.1|7069.3|7072.2|7070.4|7070.3|7068.5|138
1624854300000|2021-06-28 04:25:00|7071.2|7069.4|7069.9|7068.1|7071.8|7070|7069.7|7067.9|144
1624854600000|2021-06-28 04:30:00|7069.8|7068|7068.9|7067.1|7069.9|7068.1|7068.2|7066.4|188
1624854900000|2021-06-28 04:35:00|7069.1|7067.3|7068.7|7066.9|7069.1|7067.3|7068.6|7066.8|190
1624855200000|2021-06-28 04:40:00|7068.8|7067|7068.5|7066.7|7070.1|7068.3|7068.4|7066.6|141
1624855500000|2021-06-28 04:45:00|7068.7|7066.9|7069|7067.2|7069.3|7067.5|7068.5|7066.7|147
1624855800000|2021-06-28 04:50:00|7068.9|7067.1|7070.1|7068.3|7070.9|7069.1|7068.7|7066.9|185
1624856100000|2021-06-28 04:55:00|7070.2|7068.4|7068.8|7067|7070.4|7068.6|7067.8|7066|189
1624856400000|2021-06-28 05:00:00|7068.7|7066.9|7069.9|7068.1|7070|7068.2|7067.7|7065.9|201
1624856700000|2021-06-28 05:05:00|7070.2|7068.4|7069.8|7068|7070.6|7068.8|7068.8|7067|189
1624857000000|2021-06-28 05:10:00|7069.9|7068.1|7071.2|7069.4|7071.8|7070|7069.8|7068|190
1624857300000|2021-06-28 05:15:00|7071.1|7069.3|7072|7070.2|7072.8|7071|7071.1|7069.3|236
1624857600000|2021-06-28 05:20:00|7072.1|7070.3|7074.5|7072.7|7074.9|7073.1|7071.9|7070.1|149
1624857900000|2021-06-28 05:25:00|7074.6|7072.8|7074.7|7072.9|7075.4|7073.6|7074.2|7072.4|179
1624858200000|2021-06-28 05:30:00|7074.8|7073|7075.8|7074|7077|7075.2|7074.8|7073|269
1624858500000|2021-06-28 05:35:00|7075.9|7074.1|7073.5|7071.7|7076.1|7074.3|7072.9|7071.1|209
1624858800000|2021-06-28 05:40:00|7073.6|7071.8|7072.9|7071.1|7073.9|7072.1|7072.7|7070.9|213
1624859100000|2021-06-28 05:45:00|7073|7071.2|7073|7071.2|7074|7072.2|7072.8|7071|163
1624859400000|2021-06-28 05:50:00|7072.9|7071.1|7071.3|7069.5|7074.1|7072.3|7070.8|7069|230
1624859700000|2021-06-28 05:55:00|7071.4|7069.6|7072.2|7070.4|7072.6|7070.8|7070.8|7069|279
1624860000000|2021-06-28 06:00:00|7072.1|7070.3|7070|7068.2|7074.6|7072.2|7068.2|7065.9|415
1624860300000|2021-06-28 06:05:00|7069.9|7068.1|7070.4|7068.6|7073.3|7071.4|7069.3|7066.9|315
1624860600000|2021-06-28 06:10:00|7070.3|7068.5|7070.6|7068.8|7071.9|7070.1|7069.2|7066.9|219
1624860900000|2021-06-28 06:15:00|7070.5|7068.7|7070.4|7068.6|7071.7|7069.9|7069.8|7067.9|238
1624861200000|2021-06-28 06:20:00|7070.6|7068.8|7071.5|7069.7|7072.6|7070.8|7070|7068.2|285
1624861500000|2021-06-28 06:25:00|7071.4|7069.6|7074.6|7072.8|7076|7074.2|7071.1|7069|365
1624861800000|2021-06-28 06:30:00|7074.7|7072.9|7072.9|7071.1|7075.7|7073.5|7072.5|7070.6|313
1624862100000|2021-06-28 06:35:00|7072.8|7071|7075.3|7073.5|7075.7|7073.6|7071.8|7070|227
1624862400000|2021-06-28 06:40:00|7076|7074.2|7075.6|7073.8|7077.4|7075.6|7074.6|7072.8|274
1624862700000|2021-06-28 06:45:00|7075.5|7073.7|7075.3|7073.5|7076.5|7074.7|7074.9|7073.1|227
1624863000000|2021-06-28 06:50:00|7075.2|7073.4|7079|7077.2|7079.2|7077.4|7075.2|7073.4|312
1624863300000|2021-06-28 06:55:00|7079.1|7077.3|7079.5|7077.7|7081.3|7079.5|7079|7076.9|369
1624863600000|2021-06-28 07:00:00|7079.6|7077.8|7082.6|7079.6|7086.9|7084.4|7077.2|7075.4|501
1624863900000|2021-06-28 07:05:00|7082.5|7079.5|7085|7083.2|7085.2|7083.4|7081.9|7079.5|380
1624864200000|2021-06-28 07:10:00|7085.1|7083.3|7085.4|7082.4|7086|7083.6|7083.6|7081.2|377
1624864500000|2021-06-28 07:15:00|7085.5|7082.5|7083.9|7082.1|7087.1|7085|7083.7|7081.8|331
1624864800000|2021-06-28 07:20:00|7084|7082.2|7086.3|7084.5|7087.6|7085.8|7083.6|7081.8|357
1624865100000|2021-06-28 07:25:00|7086.2|7084.4|7082|7080.2|7086.8|7084.7|7081.4|7079.6|388
1624865400000|2021-06-28 07:30:00|7081.9|7080.1|7082.7|7080.9|7084|7082|7080.9|7079.1|424
1624865700000|2021-06-28 07:35:00|7082.8|7081|7080.9|7079.1|7083.8|7082|7080.8|7078.8|303
1624866000000|2021-06-28 07:40:00|7081|7079.2|7080.3|7078.5|7081.3|7079.5|7078.8|7076.5|339
1624866300000|2021-06-28 07:45:00|7080.4|7078.6|7080|7078.2|7081.4|7079.1|7078.8|7076.9|315
1624866600000|2021-06-28 07:50:00|7080.1|7078.3|7077.6|7075.8|7081.1|7079.3|7077.6|7075.5|325
1624866900000|2021-06-28 07:55:00|7077.4|7075.6|7076.5|7074.7|7080.8|7079|7075.7|7073.9|378
1624867200000|2021-06-28 08:00:00|7076.6|7074.8|7074.5|7072.7|7077.1|7074.8|7073.4|7071.6|400
1624867500000|2021-06-28 08:05:00|7074.4|7072.6|7070.6|7068.8|7076.1|7073.8|7070.1|7068.3|403
1624867800000|2021-06-28 08:10:00|7070|7068.2|7069.8|7068|7070.8|7069|7068.5|7066.7|402
1624868100000|2021-06-28 08:15:00|7069.7|7067.9|7067|7064|7071.1|7068.9|7066.3|7063.9|345
1624868400000|2021-06-28 08:20:00|7066.9|7063.9|7064.1|7062.3|7067|7064.6|7062.6|7060.7|414
1624868700000|2021-06-28 08:25:00|7064|7062.2|7062.8|7061|7065.5|7063.7|7062.6|7060.7|417
1624869000000|2021-06-28 08:30:00|7063.1|7061.3|7065.6|7063.8|7065.7|7063.9|7062.7|7060.7|368
1624869300000|2021-06-28 08:35:00|7065.8|7064|7062.6|7060.8|7066.1|7064.3|7062.4|7060.1|381
1624869600000|2021-06-28 08:40:00|7062.5|7060.7|7061.6|7059.8|7064.4|7062.6|7061.4|7059.6|380
1624869900000|2021-06-28 08:45:00|7061.5|7059.7|7065|7063.2|7065.5|7063.6|7061.4|7059.6|362
1624870200000|2021-06-28 08:50:00|7064.9|7063.1|7060.8|7059|7065.2|7063.4|7059.4|7057.1|352
1624870500000|2021-06-28 08:55:00|7061.4|7058.4|7065.9|7064.1|7066.1|7064.3|7060.6|7058.4|348
1624870800000|2021-06-28 09:00:00|7065.8|7064|7066.3|7064.5|7068.6|7065.8|7064.8|7062.3|312
1624871100000|2021-06-28 09:05:00|7066|7064.2|7066.5|7064.7|7067.7|7065.4|7065.4|7063.6|279
1624871400000|2021-06-28 09:10:00|7066.6|7064.8|7064.3|7062.5|7067|7065.2|7062.7|7060.9|301
1624871700000|2021-06-28 09:15:00|7064.2|7062.4|7061.9|7060.1|7064.5|7062.4|7061.6|7059.8|216
1624872000000|2021-06-28 09:20:00|7061.8|7060|7059.8|7058|7065.2|7062.9|7059.7|7057.9|243
1624872300000|2021-06-28 09:25:00|7059.9|7058.1|7061.9|7060.1|7062.4|7060.2|7059.3|7057.5|226
1624872600000|2021-06-28 09:30:00|7061.8|7060|7059.6|7057.8|7062.6|7060.8|7058.4|7056.3|413
1624872900000|2021-06-28 09:35:00|7059.7|7057.9|7060.8|7059|7061.8|7059.9|7058.1|7056.3|346
1624873200000|2021-06-28 09:40:00|7060.9|7059.1|7062.4|7059.4|7063.5|7061.2|7060.5|7058.5|313
1624873500000|2021-06-28 09:45:00|7061.7|7059.9|7059|7057.2|7063|7061.1|7057.9|7056.1|298
1624873800000|2021-06-28 09:50:00|7058.9|7057.1|7060.5|7058.7|7061.2|7059.1|7058.4|7056.3|270
1624874100000|2021-06-28 09:55:00|7060.6|7058.8|7058.2|7055.2|7061.6|7059.6|7057.1|7055.2|263
1624874400000|2021-06-28 10:00:00|7057.5|7055.7|7060.3|7058.5|7062|7060.1|7056.9|7055.1|279
1624874700000|2021-06-28 10:05:00|7060.2|7058.4|7060.8|7059|7061.7|7059.9|7059.2|7057.4|396
1624875000000|2021-06-28 10:10:00|7060.7|7058.9|7061.3|7059.5|7063.3|7061.3|7060.7|7058.9|320
1624875300000|2021-06-28 10:15:00|7061.4|7059.6|7059.8|7058|7062.3|7059.8|7059.2|7057.2|316
1624875600000|2021-06-28 10:20:00|7059.9|7058.1|7061.1|7059.3|7062.8|7060.4|7059.8|7058|242
1624875900000|2021-06-28 10:25:00|7061.2|7059.4|7060.8|7059|7062.6|7060.3|7059.9|7058.1|285
1624876200000|2021-06-28 10:30:00|7060.9|7059.1|7057.3|7055.5|7060.9|7059.1|7056.5|7054.7|339
1624876500000|2021-06-28 10:35:00|7057.4|7055.6|7055.4|7052.4|7057.4|7055.6|7054.7|7052.2|274
1624876800000|2021-06-28 10:40:00|7055.5|7052.5|7054.8|7053|7056|7053.6|7053.8|7051.4|248
1624877100000|2021-06-28 10:45:00|7054.9|7053.1|7056.2|7054.4|7057.2|7055.3|7054.3|7051.9|270
1624877400000|2021-06-28 10:50:00|7056.9|7055.1|7057.9|7056.1|7058.1|7056.3|7055.4|7053.2|221
1624877700000|2021-06-28 10:55:00|7057.8|7056|7059|7057.2|7060.9|7059.1|7057.8|7055.5|261
1624878000000|2021-06-28 11:00:00|7058.9|7057.1|7059|7057.2|7060.2|7057.8|7058.3|7056.5|247
1624878300000|2021-06-28 11:05:00|7059.1|7057.3|7058.9|7057.1|7060.4|7058|7058|7056.2|219
1624878600000|2021-06-28 11:10:00|7059|7057.2|7057.7|7055.9|7060.7|7058.9|7057.7|7055.9|231
1624878900000|2021-06-28 11:15:00|7057.3|7055.5|7057.5|7055.7|7059.4|7057.2|7056.2|7054.4|274
1624879200000|2021-06-28 11:20:00|7057.6|7055.8|7055|7053.2|7057.7|7055.9|7054.7|7052.9|336
1624879500000|2021-06-28 11:25:00|7055.1|7053.3|7049.1|7047.3|7055.2|7053.4|7048.4|7045.9|327
1624879800000|2021-06-28 11:30:00|7049.3|7047.5|7046|7044.2|7050|7048.2|7044.4|7042.3|403
1624880100000|2021-06-28 11:35:00|7046.2|7044.4|7044.7|7042.9|7047.6|7045.2|7042.5|7040.7|417
1624880400000|2021-06-28 11:40:00|7044.5|7042.7|7042.6|7040.8|7045.5|7043.4|7042.5|7040.7|420
1624880700000|2021-06-28 11:45:00|7042.5|7040.7|7039.5|7037.7|7044.5|7042.1|7039.1|7037.3|350
1624881000000|2021-06-28 11:50:00|7039.6|7037.8|7038.4|7036.6|7041.1|7039.3|7038|7036.1|338
1624881300000|2021-06-28 11:55:00|7038.2|7036.4|7036.9|7035.1|7038.8|7037|7035.6|7033.8|319
1624881600000|2021-06-28 12:00:00|7037|7035.2|7035.2|7033.4|7038.1|7036.3|7034.9|7033.1|418
1624881900000|2021-06-28 12:05:00|7035.1|7033.3|7035.8|7034|7037.8|7036|7035.1|7033.3|372
1624882200000|2021-06-28 12:10:00|7035.5|7033.7|7037.3|7035.5|7037.9|7036.1|7034.6|7032.8|337
1624882500000|2021-06-28 12:15:00|7037.5|7035.7|7037.1|7035.3|7039.5|7037.7|7036.5|7034.7|398
1624882800000|2021-06-28 12:20:00|7037.2|7035.4|7039.4|7037.6|7039.9|7038.1|7037|7035.2|391
1624883100000|2021-06-28 12:25:00|7039.5|7037.7|7039|7037.2|7040|7038.2|7037.4|7035.6|332
1624883400000|2021-06-28 12:30:00|7039.2|7037.4|7039.2|7037.4|7042.9|7041.1|7038.2|7036.4|410
1624883700000|2021-06-28 12:35:00|7038.9|7037.1|7035.8|7034|7040.1|7038.3|7034.7|7032.9|443
1624884000000|2021-06-28 12:40:00|7036|7034.2|7034.5|7032.7|7036.7|7034.9|7033.9|7032.1|408
1624884300000|2021-06-28 12:45:00|7034.6|7032.8|7037.7|7035.9|7038.3|7036.5|7034.4|7032.6|382
1624884600000|2021-06-28 12:50:00|7037.4|7035.6|7038.9|7037.1|7039.9|7038.1|7035.9|7034.1|385
1624884900000|2021-06-28 12:55:00|7038.8|7037|7039.7|7037.9|7042.2|7040.4|7038.1|7036.3|433
1624885200000|2021-06-28 13:00:00|7039.8|7038|7036.8|7035|7039.8|7038|7035.9|7034.1|407
1624885500000|2021-06-28 13:05:00|7036.9|7035.1|7040.9|7039.1|7041.2|7039.4|7035.9|7034.1|383
1624885800000|2021-06-28 13:10:00|7040.8|7039|7042|7040.2|7042|7040.2|7039.4|7037.6|283
1624886100000|2021-06-28 13:15:00|7041.9|7040.1|7040.9|7039.1|7042.5|7040.7|7040.7|7038.9|334
1624886400000|2021-06-28 13:20:00|7040.8|7039|7040|7038.2|7042.6|7040.8|7039.6|7037.8|340
1624886700000|2021-06-28 13:25:00|7039.8|7038|7039.2|7037.4|7040.2|7038.4|7038|7036.2|351
1624887000000|2021-06-28 13:30:00|7039.4|7037.6|7041.9|7040.1|7042|7040.2|7037|7035.2|381
1624887300000|2021-06-28 13:35:00|7041.8|7040|7037.2|7035.4|7042.3|7040.5|7036.7|7034.9|360
1624887600000|2021-06-28 13:40:00|7037.3|7035.5|7036.9|7035.1|7038.1|7036.3|7034|7032.2|455
1624887900000|2021-06-28 13:45:00|7037|7035.2|7037.2|7035.4|7039.1|7037.3|7035.3|7033.5|367
1624888200000|2021-06-28 13:50:00|7037.3|7035.5|7039.7|7037.9|7039.8|7038|7035.3|7033.5|453
1624888500000|2021-06-28 13:55:00|7039.8|7038|7044.6|7042.8|7044.8|7043|7039.8|7038|489
1624888800000|2021-06-28 14:00:00|7044.5|7042.7|7047|7045.2|7047.2|7045.4|7043.4|7041.6|539
1624889100000|2021-06-28 14:05:00|7046.9|7045.1|7045.9|7044.1|7047.8|7046|7044.7|7042.7|392
1624889400000|2021-06-28 14:10:00|7045.8|7044|7042.6|7040.8|7046.7|7044.9|7041.8|7039.9|462
1624889700000|2021-06-28 14:15:00|7042.7|7040.9|7047.9|7046.1|7048|7046.2|7042.5|7040.7|382
1624890000000|2021-06-28 14:20:00|7048|7046.2|7048.3|7046.5|7049.7|7047.9|7045.8|7044|382
1624890300000|2021-06-28 14:25:00|7048.2|7046.4|7048.7|7045.7|7049.8|7048|7046.3|7044.5|378
1624890600000|2021-06-28 14:30:00|7048.5|7045.5|7046.4|7044.6|7048.7|7046.9|7045.3|7043.5|414
1624890900000|2021-06-28 14:35:00|7046.3|7044.5|7046.5|7044.7|7047.6|7045.8|7044|7042.2|439
1624891200000|2021-06-28 14:40:00|7047|7044|7044.8|7043|7048|7046.2|7044.1|7042.3|446
1624891500000|2021-06-28 14:45:00|7044.9|7043.1|7048|7046.2|7048.9|7047.1|7044.6|7042.5|421
1624891800000|2021-06-28 14:50:00|7048.1|7046.3|7047.8|7046|7049.7|7047.9|7045.8|7044|494
1624892100000|2021-06-28 14:55:00|7047.7|7045.9|7045.4|7043.6|7048.1|7046.3|7043.2|7041.4|514
1624892400000|2021-06-28 15:00:00|7045.5|7043.7|7052|7050.2|7052.2|7050.4|7044.4|7042.6|498
1624892700000|2021-06-28 15:05:00|7052.1|7050.3|7054.9|7053.1|7056.4|7054.6|7052.1|7050.1|352
1624893000000|2021-06-28 15:10:00|7055|7053.2|7052.6|7050.8|7057.3|7055.5|7052.5|7050.7|400
1624893300000|2021-06-28 15:15:00|7052.5|7050.7|7051.9|7050.1|7055.2|7053.4|7050.7|7048.9|318
1624893600000|2021-06-28 15:20:00|7052.1|7050.3|7051.1|7049.3|7052.5|7050.7|7049.2|7047.4|286
1624893900000|2021-06-28 15:25:00|7051.4|7049.6|7048.6|7046.8|7052.1|7050.3|7046.8|7045|306
1624894200000|2021-06-28 15:30:00|7048.9|7047.1|7050.2|7048.4|7050.7|7048.9|7048.3|7046.5|340
1624894500000|2021-06-28 15:35:00|7050.3|7048.5|7052.9|7051.1|7053.3|7051.5|7050|7048.2|354
1624894800000|2021-06-28 15:40:00|7053|7051.2|7052.9|7051.1|7053.3|7051.5|7051.5|7049.7|313
1624895100000|2021-06-28 15:45:00|7052.5|7050.7|7051.3|7049.5|7053.1|7051.3|7050.1|7048.3|301
1624895400000|2021-06-28 15:50:00|7051.4|7049.6|7051.5|7049.7|7052.9|7051.1|7050.6|7048.8|300
1624895700000|2021-06-28 15:55:00|7051.4|7049.6|7053.1|7051.3|7053.7|7051.9|7051.3|7049.5|259
1624896000000|2021-06-28 16:00:00|7053.2|7051.4|7051.7|7049.9|7053.5|7051.7|7051.4|7049.6|262
1624896300000|2021-06-28 16:05:00|7051.8|7050|7048.8|7047|7051.9|7050.1|7048.2|7046.4|298
1624896600000|2021-06-28 16:10:00|7048.9|7047.1|7047|7045.2|7048.9|7047.1|7045.7|7043.9|286
1624896900000|2021-06-28 16:15:00|7047.1|7045.3|7046.6|7044.8|7047.3|7045.5|7045.6|7043.8|277
1624897200000|2021-06-28 16:20:00|7046.5|7044.7|7044.8|7043|7047.1|7045.3|7044.5|7042.7|296
1624897500000|2021-06-28 16:25:00|7045|7043.2|7043.9|7042.1|7046.1|7044.3|7043.3|7041.5|320
1624897800000|2021-06-28 16:30:00|7043.8|7042|7043.3|7041.5|7044|7042.2|7041.8|7040|316
1624898100000|2021-06-28 16:35:00|7043.4|7041.6|7041.7|7039.9|7043.5|7041.7|7041.7|7039.9|267
1624898400000|2021-06-28 16:40:00|7041.8|7040|7042.5|7040.7|7043.6|7041.3|7040.6|7038.8|257
1624898700000|2021-06-28 16:45:00|7042.6|7040.8|7044.8|7043|7044.8|7043|7041.7|7039.9|285
1624899000000|2021-06-28 16:50:00|7044.7|7042.9|7043.8|7042|7046.1|7044.3|7043.8|7042|269
1624899300000|2021-06-28 16:55:00|7043.9|7042.1|7044.1|7042.3|7045.2|7043.4|7043.7|7041.9|212
1624899600000|2021-06-28 17:00:00|7044.2|7042.4|7043.8|7042|7045.7|7043.9|7043.5|7041.7|251
1624899900000|2021-06-28 17:05:00|7044|7042.2|7044.7|7042.9|7044.9|7043.1|7043.4|7041.6|266
1624900200000|2021-06-28 17:10:00|7044.6|7042.8|7043.5|7041.7|7044.6|7042.8|7042.3|7040.5|288
1624900500000|2021-06-28 17:15:00|7043.6|7041.8|7045.3|7043.5|7045.5|7043.7|7042.5|7040.7|227
1624900800000|2021-06-28 17:20:00|7045.4|7043.6|7046.2|7044.4|7046.4|7044.6|7044.9|7043.1|238
1624901100000|2021-06-28 17:25:00|7046.1|7044.3|7044.4|7042.6|7046.4|7044.6|7043.8|7042|263
1624901400000|2021-06-28 17:30:00|7044.5|7042.7|7043.7|7041.9|7045.2|7043.4|7043.7|7041.9|219
1624901700000|2021-06-28 17:35:00|7043.8|7042|7042.8|7041|7044.6|7042.8|7042.6|7040.8|238
1624902000000|2021-06-28 17:40:00|7042.9|7041.1|7045|7043.2|7045|7043.2|7042.6|7040.8|284
1624902300000|2021-06-28 17:45:00|7045.1|7043.3|7046.4|7044.6|7047.1|7045.3|7044.8|7043|296
1624902600000|2021-06-28 17:50:00|7046.7|7044.9|7044.9|7043.1|7047.2|7045.4|7044.8|7043|220
1624902900000|2021-06-28 17:55:00|7044.7|7042.9|7044.6|7042.8|7046|7044.2|7044.5|7042.7|218
1624903200000|2021-06-28 18:00:00|7044.4|7042.6|7041.9|7040.1|7044.7|7042.9|7041.7|7039.9|306
1624903500000|2021-06-28 18:05:00|7041.8|7040|7042.6|7040.8|7044.1|7042.3|7041.7|7039.9|242
1624903800000|2021-06-28 18:10:00|7042.5|7040.7|7042.7|7040.9|7044|7042.2|7042.4|7040.6|190
1624904100000|2021-06-28 18:15:00|7042.8|7041|7044|7042.2|7044.6|7042.8|7042.7|7040.9|190
1624904400000|2021-06-28 18:20:00|7044.2|7042.4|7044.9|7043.1|7045.1|7043.3|7043.7|7041.9|211
1624904700000|2021-06-28 18:25:00|7045|7043.2|7045.1|7043.3|7045.6|7043.8|7044.7|7042.9|179
1624905000000|2021-06-28 18:30:00|7045|7043.2|7046.6|7044.8|7047.1|7045.3|7045|7043.2|173
1624905300000|2021-06-28 18:35:00|7046.5|7044.7|7046.8|7045|7047.1|7045.3|7045.7|7043.9|203
1624905600000|2021-06-28 18:40:00|7046.9|7045.1|7047.9|7046.1|7048.2|7046.4|7046.7|7044.9|228
1624905900000|2021-06-28 18:45:00|7047.8|7046|7047|7045.2|7048|7046.2|7046.4|7044.6|189
1624906200000|2021-06-28 18:50:00|7046.9|7045.1|7046.9|7045.1|7048.2|7046.4|7046.7|7044.9|219
1624906500000|2021-06-28 18:55:00|7046.8|7045|7045.8|7042.5|7047.1|7045.3|7042|7039.5|267
1624906800000|2021-06-28 19:00:00|7046.4|7042.6|7042.7|7040.9|7047|7042.6|7042.7|7040|239
1624907100000|2021-06-28 19:05:00|7042.8|7041|7043.1|7041.3|7043.7|7041.3|7042.6|7040.5|109
1624907400000|2021-06-28 19:10:00|7043|7041.2|7041.1|7039.3|7043.1|7041.3|7041|7038.7|107
1624907700000|2021-06-28 19:15:00|7041|7039.2|7041.1|7039.3|7041.3|7039.5|7041|7039.2|106
1624908000000|2021-06-28 19:20:00|7041.2|7039.4|7043.1|7041.3|7043.3|7041.5|7041.1|7039.3|115
1624908300000|2021-06-28 19:25:00|7043.2|7041.4|7044.1|7042.3|7044.2|7042.4|7043|7041.2|89
1624908600000|2021-06-28 19:30:00|7044|7042.2|7044.3|7042.5|7044.6|7042.8|7044|7042.2|84
1624908900000|2021-06-28 19:35:00|7044.2|7042.4|7042.5|7040.7|7044.3|7042.5|7042.2|7040.4|114
1624909200000|2021-06-28 19:40:00|7042.6|7040.8|7043.8|7040.8|7043.8|7041.5|7042.2|7040.1|116
1624909500000|2021-06-28 19:45:00|7043.7|7040.7|7043.6|7040.6|7043.9|7042.1|7042.7|7040.4|122
1624909800000|2021-06-28 19:50:00|7043.1|7041.3|7043.6|7040.6|7043.8|7041.4|7042.9|7040.5|107
1624910100000|2021-06-28 19:55:00|7043|7041.2|7042.1|7040.3|7043.8|7041.4|7042|7039.6|110
1624910400000|2021-06-28 20:00:00|7042|7040.2|7042.7|7039.7|7042.9|7040.7|7041.9|7039.6|103
1624910700000|2021-06-28 20:05:00|7042.6|7039.6|7042.2|7040.4|7042.7|7040.4|7041.9|7039.6|56
1624911000000|2021-06-28 20:10:00|7042.1|7040.3|7042.4|7040.6|7042.5|7040.7|7042|7040.2|73
1624911300000|2021-06-28 20:15:00|7042.5|7040.7|7043.1|7041.3|7043.2|7041.4|7042.4|7040.6|54
1624911600000|2021-06-28 20:20:00|7043|7041.2|7043.4|7041.6|7043.6|7041.8|7043|7041.2|88
1624911900000|2021-06-28 20:25:00|7043.3|7041.5|7042.1|7040.3|7043.6|7041.8|7042|7040.2|105
1624912200000|2021-06-28 20:30:00|7042|7040.2|7042.1|7040.3|7042.2|7040.4|7041.9|7040.1|50
1624912500000|2021-06-28 20:35:00|7042.2|7040.4|7042|7040.2|7042.2|7040.4|7042|7040.2|47
1624912800000|2021-06-28 20:40:00|7042.1|7040.3|7042.1|7040.3|7042.2|7040.4|7042|7040.2|48
1624913100000|2021-06-28 20:45:00|7042|7040.2|7042.7|7039.7|7042.9|7040.4|7042|7039.6|62
1624913400000|2021-06-28 20:50:00|7042.6|7039.6|7042.8|7039.8|7043|7040.2|7041.9|7039.5|90
1624913700000|2021-06-28 20:55:00|7042.7|7039.7|7044.7|7033.8|7045.8|7042.1|7042.1|7031.1|199
1624914000000|2021-06-28 21:00:00|7043.3|7037.3|7049|7036|7051.2|7038.2|7043.3|7034.7|50
1624914300000|2021-06-28 21:05:00|7047.5|7035.3|7046.6|7034.5|7049.6|7037.7|7043.7|7032.5|151
1624914600000|2021-06-28 21:10:00|7045.7|7034.8|7044.2|7039.6|7046.5|7040.1|7043.1|7033.3|154
1624914900000|2021-06-28 21:15:00|7043.7|7040|7044.4|7040.2|7045.6|7041.1|7043.4|7039.3|122
1624915200000|2021-06-28 21:20:00|7043.8|7040.6|7045|7040.1|7045.2|7041.1|7043.2|7039.3|105
1624915500000|2021-06-28 21:25:00|7044.4|7040.4|7044.5|7039.8|7050.1|7044.7|7042.5|7039|285
1624915800000|2021-06-28 21:30:00|7044.1|7040.1|7044.1|7041.1|7045.6|7042.4|7043.6|7039.7|161
1624916100000|2021-06-28 21:35:00|7044.2|7041.2|7044.6|7040.2|7045.4|7041.4|7042.8|7039.4|164
1624916400000|2021-06-28 21:40:00|7044.9|7040.7|7044.1|7041|7045.2|7041.9|7044|7039.7|102
1624916700000|2021-06-28 21:45:00|7044.2|7041.1|7044.8|7040.3|7045|7041.2|7043.5|7039.6|126
1624917000000|2021-06-28 21:50:00|7044.2|7040.4|7044.6|7041|7045.2|7041.3|7043.7|7039.7|153
1624917300000|2021-06-28 21:55:00|7044.5|7040.2|7044.6|7040|7044.9|7041.5|7043.1|7039.6|144
1624917600000|2021-06-28 22:00:00|7043.9|7040.1|7042.6|7039.6|7044.6|7041.1|7042.4|7039.4|224
1624917900000|2021-06-28 22:05:00|7043|7040|7043|7040|7043.6|7040.6|7042.3|7039.3|115
1624918200000|2021-06-28 22:10:00|7043.1|7040.1|7043|7040|7043.3|7040.3|7042.5|7039.5|93
1624918500000|2021-06-28 22:15:00|7043.1|7040.1|7043.4|7040.4|7043.5|7040.5|7042.8|7039.8|70
1624918800000|2021-06-28 22:20:00|7043.3|7040.3|7042.6|7039.6|7043.8|7040.8|7042.3|7039.3|81
1624919100000|2021-06-28 22:25:00|7042.5|7039.5|7043.2|7040.2|7043.5|7040.5|7041.7|7038.7|107
1624919400000|2021-06-28 22:30:00|7043.1|7040.1|7043|7040|7043.5|7040.5|7042.7|7039.7|94
1624919700000|2021-06-28 22:35:00|7043.1|7040.1|7042.9|7039.9|7043.2|7040.2|7042.7|7039.7|65
1624920000000|2021-06-28 22:40:00|7043|7040|7044.1|7041.1|7044.4|7041.4|7042.5|7039.5|119
1624920300000|2021-06-28 22:45:00|7044.2|7041.2|7043.4|7040.4|7044.3|7041.3|7043.4|7040.4|65
1624920600000|2021-06-28 22:50:00|7042.9|7039.9|7043.7|7040.7|7043.7|7040.7|7042.4|7039.4|102
1624920900000|2021-06-28 22:55:00|7043.6|7040.6|7043.4|7040.4|7043.7|7040.7|7042.5|7039.5|77
1624921200000|2021-06-28 23:00:00|7043.5|7040.5|7043.8|7040.8|7043.9|7041.2|7042.9|7040.2|107
1624921500000|2021-06-28 23:05:00|7043.9|7040.9|7044.9|7041.9|7046|7043.4|7043.2|7040.7|136
1624921800000|2021-06-28 23:10:00|7045|7042|7044.9|7041.9|7045.1|7042.6|7043.6|7041|105
1624922100000|2021-06-28 23:15:00|7045|7042|7044.1|7042.3|7045.1|7042.8|7043.8|7041.4|96
1624922400000|2021-06-28 23:20:00|7043.8|7042|7044.4|7041.4|7044.9|7042.6|7043.7|7041.2|133
1624922700000|2021-06-28 23:25:00|7044.5|7041.5|7044.8|7041.8|7045|7042.3|7043.1|7040.3|140
1624923000000|2021-06-28 23:30:00|7044.7|7041.7|7044.8|7041.8|7045.1|7042.8|7044.1|7041.5|112
1624923300000|2021-06-28 23:35:00|7044.2|7042.4|7044.2|7041.2|7044.9|7042.5|7043.3|7041.1|90
1624923600000|2021-06-28 23:40:00|7044.4|7041.4|7045|7042|7045.6|7043.1|7043.7|7041|142
1624923900000|2021-06-28 23:45:00|7045.1|7042.1|7047|7044|7047.7|7045.1|7044.2|7041.7|168
1624924200000|2021-06-28 23:50:00|7047.2|7044.2|7047.3|7045.5|7048|7046.2|7046.1|7043.4|139
1624924500000|2021-06-28 23:55:00|7047.2|7045.4|7050|7047|7050.1|7047.7|7047.2|7045.2|180
1624924800000|2021-06-29 00:00:00|7050.1|7047.1|7049.1|7047.3|7053|7050|7049.1|7046.6|312
1624925100000|2021-06-29 00:05:00|7049|7047.2|7047|7045.2|7049.2|7047.4|7045.3|7043.1|267
1624925400000|2021-06-29 00:10:00|7047.2|7045.4|7045.7|7043.9|7047.3|7045.5|7044.5|7042.7|154
1624925700000|2021-06-29 00:15:00|7045.6|7043.8|7043.5|7041.7|7045.9|7044.1|7042|7040.2|185
1624926000000|2021-06-29 00:20:00|7043.4|7041.6|7041.1|7039.3|7044.2|7042.4|7040|7038.2|200
1624926300000|2021-06-29 00:25:00|7041|7039.2|7041.3|7039.5|7041.7|7039.9|7040.3|7038.5|162
1624926600000|2021-06-29 00:30:00|7041.2|7039.4|7041.1|7039.3|7042.2|7040.4|7040.9|7039.1|105
1624926900000|2021-06-29 00:35:00|7041.3|7039.5|7040|7038.2|7041.3|7039.5|7038.4|7036.4|189
1624927200000|2021-06-29 00:40:00|7039.9|7038.1|7044.8|7043|7045|7043.2|7039.9|7038.1|215
1624927500000|2021-06-29 00:45:00|7044.9|7043.1|7044|7042.2|7045.7|7043.8|7043.1|7041.3|309
1624927800000|2021-06-29 00:50:00|7044.1|7042.3|7044.2|7042.4|7046.8|7045|7043.9|7041.5|334
1624928100000|2021-06-29 00:55:00|7045.1|7042.1|7045.2|7043.4|7046.9|7044.5|7043|7041.2|346
1624928400000|2021-06-29 01:00:00|7045.1|7043.3|7047.2|7045.4|7047.6|7045.8|7043.8|7041.6|404
1624928700000|2021-06-29 01:05:00|7047.1|7045.3|7049.5|7047.7|7051.1|7048.5|7047.1|7045.3|298
1624929000000|2021-06-29 01:10:00|7049.6|7047.8|7046.5|7044.7|7050.1|7048.3|7046.5|7044.3|270
1624929300000|2021-06-29 01:15:00|7046.4|7044.6|7049.5|7047.7|7051.8|7049.5|7046|7043.6|363
1624929600000|2021-06-29 01:20:00|7050.1|7048.3|7049.2|7047.4|7050.7|7048.9|7047.7|7045.9|282
1624929900000|2021-06-29 01:25:00|7049.1|7047.3|7049.5|7047.7|7050.1|7048.3|7048.2|7046.4|252
1624930200000|2021-06-29 01:30:00|7049.4|7047.6|7048.5|7046.7|7050.2|7048.4|7047.6|7045.8|322
1624930500000|2021-06-29 01:35:00|7048.6|7046.8|7048.8|7047|7048.9|7047.1|7046.7|7044.9|272
1624930800000|2021-06-29 01:40:00|7048.9|7047.1|7045.9|7044.1|7048.9|7047.1|7045.1|7043.3|299
1624931100000|2021-06-29 01:45:00|7046|7044.2|7046.8|7045|7047|7045.2|7045.7|7043.9|243
1624931400000|2021-06-29 01:50:00|7046.7|7044.9|7043.8|7042|7047|7045.2|7043.6|7041.8|296
1624931700000|2021-06-29 01:55:00|7044|7042.2|7043.8|7042|7045.2|7043.4|7042.9|7041.1|310
1624932000000|2021-06-29 02:00:00|7043.7|7041.9|7042.6|7040.8|7044.5|7042.7|7042|7040.2|260
1624932300000|2021-06-29 02:05:00|7042.5|7040.7|7034.6|7031.6|7042.5|7040.7|7032.7|7030.1|361
1624932600000|2021-06-29 02:10:00|7034.5|7031.5|7032.4|7030.6|7034.6|7032.4|7031.7|7029.1|280
1624932900000|2021-06-29 02:15:00|7032.5|7030.7|7032.3|7030.5|7034.2|7032|7029.7|7027.3|359
1624933200000|2021-06-29 02:20:00|7032.2|7030.4|7031.9|7030.1|7033.9|7031.6|7031.8|7029.6|198
1624933500000|2021-06-29 02:25:00|7032|7030.2|7032.8|7029.8|7033.8|7031.9|7031.4|7028.9|219
1624933800000|2021-06-29 02:30:00|7032.9|7029.9|7029.4|7026.4|7032.9|7030.4|7028|7026.2|312
1624934100000|2021-06-29 02:35:00|7029.5|7026.5|7030.1|7028.3|7031.1|7028.6|7028.6|7026.3|242
1624934400000|2021-06-29 02:40:00|7030|7028.2|7031|7029.2|7031.8|7029.5|7029.8|7027.4|249
1624934700000|2021-06-29 02:45:00|7030.9|7029.1|7031.6|7029.8|7032.5|7030.7|7029.9|7027.7|291
1624935000000|2021-06-29 02:50:00|7031.7|7029.9|7031|7029.2|7032.7|7030.3|7029.5|7027.2|292
1624935300000|2021-06-29 02:55:00|7031.1|7029.3|7033.3|7030.3|7033.9|7031.4|7030.9|7028.5|274
1624935600000|2021-06-29 03:00:00|7033.4|7030.4|7031.2|7029.4|7033.9|7032|7030.9|7028.7|209
1624935900000|2021-06-29 03:05:00|7031.1|7029.3|7030.9|7029.1|7033|7031.2|7030.1|7028.3|251
1624936200000|2021-06-29 03:10:00|7031|7029.2|7031|7029.2|7031.9|7030.1|7029.8|7028|206
1624936500000|2021-06-29 03:15:00|7030.9|7029.1|7030.2|7028.4|7032|7030.2|7028.2|7026.2|224
1624936800000|2021-06-29 03:20:00|7030.3|7028.5|7027.9|7026.1|7030.9|7029.1|7027.2|7025.4|298
1624937100000|2021-06-29 03:25:00|7028|7026.2|7031.4|7029.6|7031.6|7029.8|7026.8|7025|341
1624937400000|2021-06-29 03:30:00|7031.7|7029.9|7029.1|7027.3|7031.8|7030|7028.8|7026.9|238
1624937700000|2021-06-29 03:35:00|7029|7027.2|7027|7025.2|7030.2|7028.4|7026.2|7024.4|293
1624938000000|2021-06-29 03:40:00|7026.9|7025.1|7025|7023.2|7028.9|7027.1|7023.8|7021.7|277
1624938300000|2021-06-29 03:45:00|7024.9|7023.1|7026.1|7024.3|7026.8|7025|7024.3|7022.5|200
1624938600000|2021-06-29 03:50:00|7026|7024.2|7028.9|7027.1|7029.9|7027.5|7026|7024.2|206
1624938900000|2021-06-29 03:55:00|7029|7027.2|7029.7|7027.9|7030|7028.2|7028.3|7026.5|184
1624939200000|2021-06-29 04:00:00|7029.8|7028|7028|7026.2|7030.1|7028.3|7027.1|7025.3|97
1624939500000|2021-06-29 04:05:00|7027.9|7026.1|7028.4|7026.6|7028.7|7026.9|7027.6|7025.8|147
1624939800000|2021-06-29 04:10:00|7028.5|7026.7|7028.4|7026.6|7029.4|7027.6|7026.9|7025.1|196
1624940100000|2021-06-29 04:15:00|7028.3|7026.5|7030.6|7028.8|7030.9|7029.1|7028.2|7026.4|209
1624940400000|2021-06-29 04:20:00|7030.4|7028.6|7030.4|7028.6|7032.1|7030.3|7030.2|7028.4|173
1624940700000|2021-06-29 04:25:00|7030.3|7028.5|7029.9|7028.1|7030.9|7029.1|7029.8|7028|129
1624941000000|2021-06-29 04:30:00|7030|7028.2|7031|7029.2|7031.1|7029.3|7029.8|7028|88
1624941300000|2021-06-29 04:35:00|7030.9|7029.1|7032.1|7030.3|7032.4|7030.6|7030.8|7029|122
1624941600000|2021-06-29 04:40:00|7032.2|7030.4|7031.6|7029.8|7033.5|7031.7|7031.3|7029.5|122
1624941900000|2021-06-29 04:45:00|7031.4|7029.6|7031|7029.2|7031.5|7029.7|7030.5|7028.7|101
1624942200000|2021-06-29 04:50:00|7031.1|7029.3|7030|7028.2|7032.2|7030.4|7029.9|7028.1|177
1624942500000|2021-06-29 04:55:00|7030.1|7028.3|7026.9|7025.1|7030.2|7028.4|7026.8|7025|177
1624942800000|2021-06-29 05:00:00|7027.1|7025.3|7026.6|7024.8|7027.8|7025.9|7026.4|7024.6|227
1624943100000|2021-06-29 05:05:00|7026.5|7024.7|7027.8|7026|7028.4|7026.6|7024.7|7022.9|260
1624943400000|2021-06-29 05:10:00|7028.2|7026.4|7027.8|7026|7028.9|7027.1|7027|7025.2|196
1624943700000|2021-06-29 05:15:00|7027.9|7026.1|7029.8|7028|7030.5|7028.3|7027.7|7025.9|178
1624944000000|2021-06-29 05:20:00|7029.7|7027.9|7030.9|7029.1|7031|7029.2|7029.3|7027.5|192
1624944300000|2021-06-29 05:25:00|7030.8|7029|7029.7|7027.9|7030.9|7029.1|7029.6|7027.8|162
1624944600000|2021-06-29 05:30:00|7029.8|7028|7032.7|7030.9|7034.3|7031.9|7029.6|7027.8|243
1624944900000|2021-06-29 05:35:00|7032.8|7031|7032.8|7031|7033.5|7031.7|7031.6|7029.8|192
1624945200000|2021-06-29 05:40:00|7032.9|7031.1|7031.9|7030.1|7033.1|7031.3|7030.8|7029|225
1624945500000|2021-06-29 05:45:00|7032.3|7030.5|7031.8|7030|7032.5|7030.7|7030.1|7028.3|218
1624945800000|2021-06-29 05:50:00|7031.9|7030.1|7033.1|7031.3|7034|7032.2|7031.6|7029.8|242
1624946100000|2021-06-29 05:55:00|7032.9|7031.1|7035.1|7033.3|7035.7|7033.9|7032.7|7030.9|273
1624946400000|2021-06-29 06:00:00|7035|7033.2|7034.5|7032.7|7036.5|7034.4|7032|7029.5|327
1624946700000|2021-06-29 06:05:00|7034.6|7032.8|7035.1|7033.3|7036.2|7034.2|7032.8|7030.6|302
1624947000000|2021-06-29 06:10:00|7034.8|7033|7034.2|7032.4|7035.9|7033.6|7033.7|7031.4|217
1624947300000|2021-06-29 06:15:00|7034.3|7032.5|7035.4|7033.6|7036|7034.2|7031.1|7028.5|327
1624947600000|2021-06-29 06:20:00|7035.5|7033.7|7036.8|7035|7038.4|7036.1|7034.7|7032.9|319
1624947900000|2021-06-29 06:25:00|7036.9|7035.1|7034.2|7032.4|7037.3|7035.5|7032.6|7030.8|271
1624948200000|2021-06-29 06:30:00|7034.3|7032.5|7030.9|7029.1|7034.8|7033|7030.9|7028.5|254
1624948500000|2021-06-29 06:35:00|7031|7029.2|7029.5|7027.7|7032.9|7031.1|7029.3|7027.1|323
1624948800000|2021-06-29 06:40:00|7029.4|7027.6|7030|7028.2|7030|7028.2|7028.6|7026.8|239
1624949100000|2021-06-29 06:45:00|7029.9|7028.1|7027.2|7025.4|7030.3|7028.5|7026.9|7025.1|258
1624949400000|2021-06-29 06:50:00|7026.9|7025.1|7032.9|7031.1|7033.1|7031.3|7026.8|7025|296
1624949700000|2021-06-29 06:55:00|7033|7031.2|7030|7028.2|7033.6|7031.5|7029.8|7028|339
1624950000000|2021-06-29 07:00:00|7029.9|7028.1|7027.1|7025.3|7031|7028.7|7025.6|7023.8|437
1624950300000|2021-06-29 07:05:00|7027|7025.2|7021.5|7019.7|7027.1|7025.3|7020.7|7018.6|347
1624950600000|2021-06-29 07:10:00|7021.7|7019.9|7019.8|7018|7022.7|7020.7|7018.7|7016.9|305
1624950900000|2021-06-29 07:15:00|7019.9|7018.1|7016.6|7014.8|7021.6|7019.7|7016.5|7014.1|353
1624951200000|2021-06-29 07:20:00|7016.5|7014.7|7014.2|7012.4|7017.1|7015.3|7013.9|7011.6|363
1624951500000|2021-06-29 07:25:00|7014.3|7012.5|7015.4|7013.6|7016.5|7014.1|7013.4|7011.4|331
1624951800000|2021-06-29 07:30:00|7015.5|7013.7|7015|7013.2|7017.4|7015|7014.6|7012.2|322
1624952100000|2021-06-29 07:35:00|7015.6|7012.6|7017.5|7014.5|7017.6|7015.2|7013.5|7011|325
1624952400000|2021-06-29 07:40:00|7016.9|7015.1|7017.3|7015.5|7018|7015.7|7015.3|7013.4|343
1624952700000|2021-06-29 07:45:00|7017.9|7014.9|7015.9|7014.1|7018.3|7016.3|7015.3|7012.9|336
1624953000000|2021-06-29 07:50:00|7015.4|7013.6|7015.7|7013.9|7016.7|7014.8|7014.6|7012|309
1624953300000|2021-06-29 07:55:00|7015.6|7013.8|7015.1|7013.3|7018|7016.2|7015.1|7013.2|315
1624953600000|2021-06-29 08:00:00|7015|7013.2|7012|7010.2|7016.1|7014.3|7011.8|7009.5|401
1624953900000|2021-06-29 08:05:00|7011.9|7010.1|7011.5|7009.7|7012.4|7010.1|7007.8|7005.4|401
1624954200000|2021-06-29 08:10:00|7011.1|7009.3|7009.9|7008.1|7014.2|7012.2|7009.8|7007.5|448
1624954500000|2021-06-29 08:15:00|7010|7008.2|7006.6|7004.8|7010.5|7008.3|7005.6|7003.2|382
1624954800000|2021-06-29 08:20:00|7006.8|7005|7005.7|7003.9|7008.6|7006.7|7004.8|7002.5|366
1624955100000|2021-06-29 08:25:00|7005.6|7003.8|7003.9|7002.1|7006.6|7004.3|7003.8|7001.4|310
1624955400000|2021-06-29 08:30:00|7004|7002.2|7004.8|7003|7006.9|7004.6|7003.7|7001.3|419
1624955700000|2021-06-29 08:35:00|7004.7|7002.9|7001.5|6999.7|7005.6|7003.2|7001|6999.2|402
1624956000000|2021-06-29 08:40:00|7001.4|6999.6|6999.5|6996.5|7003.8|7002|6999|6996.5|386
1624956300000|2021-06-29 08:45:00|6999.6|6996.6|7000.6|6998.8|7001.2|6998.9|6995|6993.1|451
1624956600000|2021-06-29 08:50:00|7000.5|6998.7|7004|7002.2|7004.1|7002.3|6999.8|6997.5|361
1624956900000|2021-06-29 08:55:00|7004.1|7002.3|7001.4|6999.6|7004.4|7002.4|7001.3|6999.4|253
1624957200000|2021-06-29 09:00:00|7001.5|6999.7|6999.8|6998|7002.6|7000.3|6999.3|6996.9|329
1624957500000|2021-06-29 09:05:00|7000.3|6997.3|6999.2|6996.2|7000.6|6998.2|6995.4|6993|322
1624957800000|2021-06-29 09:10:00|6999.3|6996.3|6999.8|6998|7000.3|6998.5|6997.4|6995|283
1624958100000|2021-06-29 09:15:00|6999.9|6998.1|7001.9|7000.1|7002|7000.2|6999.8|6998|257
1624958400000|2021-06-29 09:20:00|7002|7000.2|7003.8|7002|7004.9|7003.1|7001.5|6999.4|251
1624958700000|2021-06-29 09:25:00|7003.7|7001.9|7003.5|7001.7|7004.7|7002.9|7002.7|7000.4|313
1624959000000|2021-06-29 09:30:00|7003.7|7001.9|7002.9|7001.1|7003.8|7002|7001.1|6999.2|352
1624959300000|2021-06-29 09:35:00|7003|7001.2|7005.9|7004.1|7006.3|7004.5|7002.9|7000.9|273
1624959600000|2021-06-29 09:40:00|7005.8|7004|7005.6|7003.8|7006|7004.2|7004.2|7002|259
1624959900000|2021-06-29 09:45:00|7005.7|7003.9|7006.4|7004.6|7008.3|7006.1|7005.7|7003.9|306
1624960200000|2021-06-29 09:50:00|7006.3|7004.5|7005.4|7003.6|7008|7006.2|7005|7002.6|302
1624960500000|2021-06-29 09:55:00|7005.3|7003.5|7001.9|7000.1|7005.8|7003.5|7001.4|6999.5|267
1624960800000|2021-06-29 10:00:00|7001.8|7000|7004.8|7003|7006.2|7004.4|7001.8|7000|285
1624961100000|2021-06-29 10:05:00|7004.9|7003.1|7003.9|7002.1|7005|7003.2|7003.4|7001.3|260
1624961400000|2021-06-29 10:10:00|7004|7002.2|7004.7|7001.7|7004.8|7002.6|7002.4|7000.1|289
1624961700000|2021-06-29 10:15:00|7004.6|7001.6|7002.9|7001.1|7004.8|7002.3|7002.3|7000|232
1624962000000|2021-06-29 10:20:00|7002.8|7001|6996.8|6995|7003.2|7001|6996.8|6994.4|212
1624962300000|2021-06-29 10:25:00|6996.9|6995.1|6999|6997.2|7000.3|6997.8|6996.9|6994.4|311
1624962600000|2021-06-29 10:30:00|6998.9|6997.1|6997.1|6994.1|7000.5|6998|6995.4|6993|303
1624962900000|2021-06-29 10:35:00|6997|6994|6997.6|6995.8|7000.3|6997.7|6996.4|6994|275
1624963200000|2021-06-29 10:40:00|6997.5|6995.7|6998|6996.2|7000.1|6997.9|6997.2|6995.1|318
1624963500000|2021-06-29 10:45:00|6998.1|6996.3|6997.1|6995.3|6998.6|6996.7|6996.3|6993.9|285
1624963800000|2021-06-29 10:50:00|6997.2|6995.4|6999.6|6997.8|7000.4|6998.3|6996.4|6994.6|339
1624964100000|2021-06-29 10:55:00|6999.7|6997.9|7001.8|7000|7001.9|7000.1|6999.1|6997.1|294
1624964400000|2021-06-29 11:00:00|7001.6|6999.8|6999.9|6998.1|7001.8|7000|6997.7|6995.9|374
1624964700000|2021-06-29 11:05:00|7000|6998.2|6991.7|6989.9|7000|6998.2|6990.6|6987.9|355
1624965000000|2021-06-29 11:10:00|6991.8|6990|6991.1|6989.3|6994.7|6992.3|6990.8|6988.5|410
1624965300000|2021-06-29 11:15:00|6991.2|6989.4|6992.2|6990.4|6992.8|6990.5|6989.6|6987.2|375
1624965600000|2021-06-29 11:20:00|6992.1|6990.3|6993.1|6991.3|6994.7|6992.9|6991.5|6989.7|325
1624965900000|2021-06-29 11:25:00|6993|6991.2|6993.9|6992.1|6994.7|6992.9|6993|6991.2|313
1624966200000|2021-06-29 11:30:00|6994|6992.2|6996.3|6994.5|6996.3|6994.5|6993.4|6991.6|263
1624966500000|2021-06-29 11:35:00|6996.2|6994.4|6993.9|6992.1|6997.4|6995.6|6993.1|6991.3|332
1624966800000|2021-06-29 11:40:00|6993.7|6991.9|6993.6|6991.8|6994.8|6993|6992.2|6990.4|320
1624967100000|2021-06-29 11:45:00|6993.7|6991.9|6989.2|6987.4|6993.9|6992.1|6988.6|6986.8|400
1624967400000|2021-06-29 11:50:00|6989.1|6987.3|6985.4|6983.6|6990.8|6989|6985.1|6983.3|366
1624967700000|2021-06-29 11:55:00|6985.5|6983.7|6986.6|6984.8|6987.2|6984.9|6984|6982.2|337
1624968000000|2021-06-29 12:00:00|6986.7|6984.9|6991.8|6990|6991.8|6990|6986.6|6984.8|414
1624968300000|2021-06-29 12:05:00|6991.6|6989.8|6993.6|6991.8|6994.2|6992.4|6989|6987.2|452
1624968600000|2021-06-29 12:10:00|6993.5|6991.7|6994.2|6992.4|6994.6|6992.8|6992.1|6990.3|342
1624968900000|2021-06-29 12:15:00|6994.3|6992.5|6993.9|6992.1|6995.3|6993.5|6991.7|6989.9|438
1624969200000|2021-06-29 12:20:00|6993.7|6991.9|6986.7|6984.9|6994.3|6992.5|6986.5|6984.7|442
1624969500000|2021-06-29 12:25:00|6986.8|6985|6987.9|6986.1|6989|6987.2|6984.1|6982.3|491
1624969800000|2021-06-29 12:30:00|6988|6986.2|6985.1|6983.3|6988.8|6987|6984|6982.2|419
1624970100000|2021-06-29 12:35:00|6985|6983.2|6986|6984.2|6986.9|6985.1|6983.3|6981.5|441
1624970400000|2021-06-29 12:40:00|6985.6|6983.8|6981.4|6979.6|6986.1|6984.3|6980.7|6978.9|479
1624970700000|2021-06-29 12:45:00|6981.6|6979.8|6983.4|6981.6|6984.1|6982.3|6980.2|6978.4|408
1624971000000|2021-06-29 12:50:00|6983.3|6981.5|6985.2|6983.4|6985.3|6983.5|6981.2|6979.4|453
1624971300000|2021-06-29 12:55:00|6985.3|6983.5|6988.2|6985.2|6988.2|6985.6|6982.2|6980.4|394
1624971600000|2021-06-29 13:00:00|6988.1|6985.1|6987.9|6986.1|6992|6990.2|6986.9|6984.7|448
1624971900000|2021-06-29 13:05:00|6987.8|6986|6987.2|6985.4|6989.1|6987.3|6986.5|6984.7|342
1624972200000|2021-06-29 13:10:00|6987.1|6985.3|6991.2|6989.4|6991.3|6989.5|6986.7|6984.9|429
1624972500000|2021-06-29 13:15:00|6991.1|6989.3|6992.7|6990.9|6992.9|6991.1|6990.6|6988.8|370
1624972800000|2021-06-29 13:20:00|6992.5|6990.7|6993.9|6992.1|6994.1|6992.3|6990.7|6988.9|322
1624973100000|2021-06-29 13:25:00|6993.8|6992|6995.7|6993.9|6996.9|6995.1|6992.1|6990.3|271
1624973400000|2021-06-29 13:30:00|6995.6|6993.8|6995.7|6993.9|6998.3|6996.5|6994|6992.2|339
1624973700000|2021-06-29 13:35:00|6995.8|6994|6991.8|6990|6995.9|6994.1|6991.4|6989.6|325
1624974000000|2021-06-29 13:40:00|6992|6990.2|6990.7|6988.9|6992.1|6990.3|6987.9|6986.1|266
1624974300000|2021-06-29 13:45:00|6990.8|6989|6988.1|6986.3|6993.7|6991.9|6987.4|6985.6|348
1624974600000|2021-06-29 13:50:00|6988|6986.2|6987.4|6985.6|6990.4|6988.6|6986.1|6984.3|383
1624974900000|2021-06-29 13:55:00|6987.2|6985.4|6987.3|6984.3|6990.8|6989|6985.9|6983.3|402
1624975200000|2021-06-29 14:00:00|6987.5|6984.5|6986.5|6984.7|6987.6|6984.9|6982|6980.2|471
1624975500000|2021-06-29 14:05:00|6986.4|6984.6|6991.2|6989.4|6991.2|6989.4|6985.7|6983.9|413
1624975800000|2021-06-29 14:10:00|6991.3|6989.5|6990.1|6988.3|6991.8|6990|6988.4|6986.6|382
1624976100000|2021-06-29 14:15:00|6990.2|6988.4|6986.1|6984.3|6992.1|6990.3|6983.4|6981.6|551
1624976400000|2021-06-29 14:20:00|6986.2|6984.4|6988.5|6986.7|6988.9|6987.1|6984.3|6982.5|405
1624976700000|2021-06-29 14:25:00|6988.6|6986.8|6990.7|6988.9|6992.4|6990.6|6988.2|6986.4|387
1624977000000|2021-06-29 14:30:00|6990.8|6989|6990.2|6988.4|6991.5|6989.7|6989.2|6987.4|330
1624977300000|2021-06-29 14:35:00|6990.3|6988.5|6990.7|6988.9|6991.7|6989.9|6989.2|6986.9|367
1624977600000|2021-06-29 14:40:00|6990.6|6988.8|6987.3|6985.5|6992.1|6990.3|6986.3|6984.5|343
1624977900000|2021-06-29 14:45:00|6987.4|6985.6|6987.7|6985.9|6988.9|6987.1|6985.7|6983.9|354
1624978200000|2021-06-29 14:50:00|6987.6|6985.8|6990.7|6988.9|6990.7|6988.9|6983.4|6981.6|355
1624978500000|2021-06-29 14:55:00|6990.6|6988.8|6994|6992.2|6995.3|6993.5|6990.5|6988.7|553
1624978800000|2021-06-29 15:00:00|6994.2|6992.4|6991.9|6990.1|6994.2|6992.4|6990.7|6988.9|403
1624979100000|2021-06-29 15:05:00|6991.8|6990|6990.9|6989.1|6993.4|6991.6|6990.8|6989|258
1624979400000|2021-06-29 15:10:00|6990.8|6989|6991.9|6990.1|6992.8|6991|6990.7|6988.9|284
1624979700000|2021-06-29 15:15:00|6992.1|6990.3|6995.3|6993.5|6995.6|6993.8|6991.8|6990|245
1624980000000|2021-06-29 15:20:00|6995.4|6993.6|6993.1|6991.3|6997.6|6995.8|6992.7|6990.9|270
1624980300000|2021-06-29 15:25:00|6993.2|6991.4|6995|6993.2|6995.2|6993.4|6992.8|6991|295
1624980600000|2021-06-29 15:30:00|6994.9|6993.1|6994.4|6992.6|6994.9|6993.1|6992.7|6990.9|333
1624980900000|2021-06-29 15:35:00|6994.5|6992.7|6995.6|6993.8|6996.8|6994.3|6993.7|6991.9|300
1624981200000|2021-06-29 15:40:00|6995.5|6993.7|6995.6|6993.8|6996.7|6994.6|6994.6|6992.2|312
1624981500000|2021-06-29 15:45:00|6995.9|6994.1|6995.7|6993.9|6996.4|6994.5|6994.1|6992.3|330
1624981800000|2021-06-29 15:50:00|6995.6|6993.8|6995.6|6993.8|6996.6|6994.8|6994.5|6992.7|320
1624982100000|2021-06-29 15:55:00|6995.7|6993.9|6995.9|6994.1|6997.7|6995.9|6994.4|6992.6|319
1624982400000|2021-06-29 16:00:00|6995.8|6994|6996.2|6994.4|6996.2|6994.4|6994.3|6992.5|253
1624982700000|2021-06-29 16:05:00|6996.3|6994.5|6995|6993.2|6997.8|6996|6994.9|6993.1|227
1624983000000|2021-06-29 16:10:00|6995.1|6993.3|6995.9|6994.1|6996.6|6994.3|6994.3|6992.5|199
1624983300000|2021-06-29 16:15:00|6995.5|6993.7|6994|6992.2|6996.1|6994.3|6993.8|6992|184
1624983600000|2021-06-29 16:20:00|6993.9|6992.1|6995.1|6993.3|6995.4|6993.6|6993.9|6992.1|193
1624983900000|2021-06-29 16:25:00|6995|6993.2|6994|6992.2|6995.1|6993.3|6993.8|6992|169
1624984200000|2021-06-29 16:30:00|6993.9|6992.1|6991.2|6989.4|6994.5|6992.7|6991.1|6989.3|162
1624984500000|2021-06-29 16:35:00|6991.3|6989.5|6990.2|6988.4|6991.3|6989.5|6989.4|6987.6|298
1624984800000|2021-06-29 16:40:00|6990|6988.2|6991.1|6989.3|6991.7|6989.9|6989.7|6987.9|364
1624985100000|2021-06-29 16:45:00|6991.2|6989.4|6994.8|6993|6994.9|6993.1|6990.9|6989.1|450
1624985400000|2021-06-29 16:50:00|6994.9|6993.1|6994.7|6992.9|6995.5|6993.7|6993.2|6991.4|386
1624985700000|2021-06-29 16:55:00|6994.6|6992.8|6994.1|6992.3|6994.6|6992.8|6993.1|6991.3|299
1624986000000|2021-06-29 17:00:00|6994|6992.2|6992.9|6991.1|6994.3|6992.5|6992.8|6991|310
1624986300000|2021-06-29 17:05:00|6993|6991.2|6992.2|6990.4|6993|6991.2|6991.2|6989.4|291
1624986600000|2021-06-29 17:10:00|6992.1|6990.3|6992.8|6991|6993.2|6991.4|6991.8|6990|185
1624986900000|2021-06-29 17:15:00|6992.9|6991.1|6992.8|6991|6994.1|6992.3|6992.7|6990.9|152
1624987200000|2021-06-29 17:20:00|6992.9|6991.1|6992|6990.2|6993.1|6991.3|6991.3|6989.5|141
1624987500000|2021-06-29 17:25:00|6991.9|6990.1|6992.1|6990.3|6992.9|6991.1|6991.8|6990|139
1624987800000|2021-06-29 17:30:00|6992.2|6990.4|6990.9|6989.1|6993.1|6991.3|6990.7|6988.9|139
1624988100000|2021-06-29 17:35:00|6991|6989.2|6989.4|6987.6|6991.3|6989.5|6989.4|6987.6|142
1624988400000|2021-06-29 17:40:00|6989.5|6987.7|6990.9|6989.1|6991|6989.2|6989.2|6987.4|135
1624988700000|2021-06-29 17:45:00|6991|6989.2|6990.9|6989.1|6991.1|6989.3|6989.9|6988.1|119
1624989000000|2021-06-29 17:50:00|6990.8|6989|6991.4|6989.6|6991.8|6990|6989.3|6987.5|136
1624989300000|2021-06-29 17:55:00|6991.3|6989.5|6991.6|6989.8|6992|6990.2|6990.9|6989.1|224
1624989600000|2021-06-29 18:00:00|6991.5|6989.7|6991.5|6989.7|6992.1|6990.3|6990.2|6988.4|270
1624989900000|2021-06-29 18:05:00|6991.6|6989.8|6994.2|6992.4|6994.8|6993|6991.6|6989.8|176
1624990200000|2021-06-29 18:10:00|6994.3|6992.5|6994|6992.2|6994.4|6992.6|6993.5|6991.7|126
1624990500000|2021-06-29 18:15:00|6993.9|6992.1|6995|6993.2|6995.8|6994|6993.9|6992.1|176
1624990800000|2021-06-29 18:20:00|6994.9|6993.1|6994.6|6992.8|6995|6993.2|6994|6991.9|149
1624991100000|2021-06-29 18:25:00|6994.7|6992.9|6995.2|6993.4|6995.6|6993.8|6994.5|6992.7|121
1624991400000|2021-06-29 18:30:00|6995.1|6993.3|6994.6|6992.8|6996|6994.2|6994.4|6992.6|128
1624991700000|2021-06-29 18:35:00|6994.5|6992.7|6993.2|6991.4|6995.1|6993.3|6993.1|6991.3|163
1624992000000|2021-06-29 18:40:00|6993.3|6991.5|6994.5|6992.7|6994.9|6993.1|6993|6991.2|174
1624992300000|2021-06-29 18:45:00|6994.4|6992.6|6994|6992.2|6994.8|6993|6993|6990.8|140
1624992600000|2021-06-29 18:50:00|6994.1|6992.3|6995.1|6993.3|6995.8|6994|6993.7|6991.9|167
1624992900000|2021-06-29 18:55:00|6995.2|6993.4|6994.8|6986.6|6997.2|6994.9|6992.5|6982.1|251
1624993200000|2021-06-29 19:00:00|6994|6984.4|6991.6|6988.6|6996.4|6992.9|6991.3|6984.4|269
1624993500000|2021-06-29 19:05:00|6991.5|6988.5|6988.8|6987|6991.5|6988.5|6988.6|6986.5|151
1624993800000|2021-06-29 19:10:00|6988.9|6987.1|6989.9|6988.1|6990.6|6988.3|6988.7|6986.6|129
1624994100000|2021-06-29 19:15:00|6989.8|6988|6989.5|6986.5|6990|6988.2|6988.1|6986.3|79
1624994400000|2021-06-29 19:20:00|6989.6|6986.6|6989.8|6988|6990.5|6988.1|6989|6986.6|100
1624994700000|2021-06-29 19:25:00|6989.9|6988.1|6990.7|6988.9|6991.6|6989.4|6988.9|6986.5|143
1624995000000|2021-06-29 19:30:00|6990.8|6989|6991.8|6990|6992|6990.2|6990.6|6988.3|119
1624995300000|2021-06-29 19:35:00|6991.9|6990.1|6991.8|6990|6992.3|6990.5|6990.9|6988.9|121
1624995600000|2021-06-29 19:40:00|6991.7|6989.9|6992.2|6990.4|6993|6991.2|6991.7|6989.9|137
1624995900000|2021-06-29 19:45:00|6992.3|6990.5|6992.4|6990.6|6993|6991.2|6991.7|6989.9|108
1624996200000|2021-06-29 19:50:00|6992.3|6990.5|6993.1|6991.3|6993.3|6991.5|6991.9|6990.1|136
1624996500000|2021-06-29 19:55:00|6993|6991.2|6992.2|6990.4|6994.1|6992.3|6992.2|6990.4|147
1624996800000|2021-06-29 20:00:00|6991.9|6990.1|6993|6991.2|6993.6|6991.8|6991.5|6989.7|169
1624997100000|2021-06-29 20:05:00|6993.1|6991.3|6995.4|6993.6|6995.4|6993.6|6992.9|6991.1|100
1624997400000|2021-06-29 20:10:00|6995.3|6993.5|6995.1|6993.3|6995.4|6993.6|6993.9|6992.1|132
1624997700000|2021-06-29 20:15:00|6995.2|6993.4|6994.8|6993|6995.2|6993.4|6994.4|6992.6|79
1624998000000|2021-06-29 20:20:00|6994.9|6993.1|6995.2|6993.4|6995.3|6993.5|6994.9|6993.1|69
1624998300000|2021-06-29 20:25:00|6995.1|6993.3|6996|6994.2|6996.1|6994.3|6994.8|6993|110
1624998600000|2021-06-29 20:30:00|6996.1|6994.3|6995.3|6993.5|6996.8|6994.4|6995.3|6992.9|56
1624998900000|2021-06-29 20:35:00|6995.2|6993.4|6995.2|6993.4|6995.4|6993.6|6995|6993.2|48
1624999200000|2021-06-29 20:40:00|6995.1|6993.3|6995.4|6993.6|6995.6|6993.8|6994.8|6993|77
1624999500000|2021-06-29 20:45:00|6995.5|6993.7|6995.2|6992.2|6996.4|6993.7|6994.2|6991.7|148
1624999800000|2021-06-29 20:50:00|6995.1|6992.1|6994.3|6991.3|6995.4|6992.6|6994|6991|132
1625000100000|2021-06-29 20:55:00|6994.4|6991.4|6994.4|6991.4|6995.2|6992.2|6994.1|6991.1|145
1625000400000|2021-06-29 21:00:00|6994.6|6991.2|6993.7|6986.6|6994.6|6991.2|6993.6|6985.2|55
1625000700000|2021-06-29 21:05:00|6993.9|6986|6993.5|6987.5|6994|6988|6993.1|6985.8|88
1625001000000|2021-06-29 21:10:00|6993.6|6987.4|6994.2|6986.9|6995.3|6988.2|6991.2|6985.7|144
1625001300000|2021-06-29 21:15:00|6994|6986.6|6994.3|6986.5|6994.6|6987.5|6993.7|6986.5|118
1625001600000|2021-06-29 21:20:00|6994.2|6986.6|6993.7|6989.2|6994.5|6989.7|6993.3|6986.2|134
1625001900000|2021-06-29 21:25:00|6993.5|6989|6994.1|6989|6994.6|6989.8|6992.6|6988.4|125
1625002200000|2021-06-29 21:30:00|6993.7|6988.5|6998.3|6986.4|7010.9|6997.9|6993.4|6985.6|236
1625002500000|2021-06-29 21:35:00|6998.5|6986|6997.2|6987.1|7000.5|6988.4|6997.2|6985.8|198
1625002800000|2021-06-29 21:40:00|6997.3|6986.9|6992.3|6987.5|6998.2|6989.5|6992.1|6986.6|225
1625003100000|2021-06-29 21:45:00|6992.4|6987.8|6997.7|6989.3|6998.4|6989.7|6991.3|6986.4|267
1625003400000|2021-06-29 21:50:00|6997.8|6989.4|6997.6|6988|6998.5|6990|6992.2|6987|273
1625003700000|2021-06-29 21:55:00|6998.1|6986.8|7003.9|6990.9|7005.4|6992.4|6996.9|6985.5|327
1625004000000|2021-06-29 22:00:00|7004.1|6991.1|6998.5|6991.8|7004.1|6993.1|6994.2|6987.4|557
1625004300000|2021-06-29 22:05:00|7001.2|6991.6|6995.3|6992.3|7001.9|6993.5|6995.1|6989.9|327
1625004600000|2021-06-29 22:10:00|6995.4|6992.5|6995.9|6992.9|6996|6993|6993.7|6989.8|296
1625004900000|2021-06-29 22:15:00|6996|6993|6996.6|6993.6|6997.2|6994.2|6994.8|6992.2|108
1625005200000|2021-06-29 22:20:00|6996.7|6993.7|6996.8|6993.8|6996.9|6994.2|6995.6|6993.1|94
1625005500000|2021-06-29 22:25:00|6996.7|6993.7|6996.8|6993.8|6997.8|6995.3|6996.3|6993.3|93
1625005800000|2021-06-29 22:30:00|6996.7|6993.7|6992.5|6989.5|6997.1|6994.1|6991.9|6989.3|138
1625006100000|2021-06-29 22:35:00|6992.4|6989.4|6992.7|6989.7|6993.4|6990.4|6991.3|6988.3|115
1625006400000|2021-06-29 22:40:00|6992.6|6989.6|6993.7|6990.7|6993.9|6990.9|6991.9|6988.9|96
1625006700000|2021-06-29 22:45:00|6993.6|6990.6|6994.2|6991.2|6994.4|6991.4|6993.6|6990.6|98
1625007000000|2021-06-29 22:50:00|6994.1|6991.1|6992.5|6989.5|6994.5|6991.5|6992.3|6989.3|76
1625007300000|2021-06-29 22:55:00|6992.4|6989.4|6992.7|6989.7|6992.8|6989.8|6991.8|6988.8|83
1625007600000|2021-06-29 23:00:00|6992.5|6989.5|6991|6988|6992.7|6989.8|6989.1|6986.7|234
1625007900000|2021-06-29 23:05:00|6991.1|6988.1|6992|6989|6992.2|6989.3|6990.5|6987.7|139
1625008200000|2021-06-29 23:10:00|6991.9|6988.9|6993.2|6990.2|6994.5|6991.6|6991.8|6988.8|211
1625008500000|2021-06-29 23:15:00|6993.1|6990.1|6990.2|6988.4|6993.3|6991.1|6989.6|6987.2|131
1625008800000|2021-06-29 23:20:00|6990.3|6988.5|6990.2|6988.4|6991|6989.2|6990.1|6988.3|154
1625009100000|2021-06-29 23:25:00|6990.3|6988.5|6991.1|6988.1|6991.2|6989.3|6990|6988|152
1625009400000|2021-06-29 23:30:00|6990.5|6988.7|6990.8|6987.8|6991|6989.1|6989.1|6987|116
1625009700000|2021-06-29 23:35:00|6990.7|6987.7|6990|6987|6991.1|6988.6|6989.3|6986.9|131
1625010000000|2021-06-29 23:40:00|6989.3|6987.5|6990.9|6989.1|6991.1|6989.3|6989|6986.8|196
1625010300000|2021-06-29 23:45:00|6991|6989.2|6990.9|6987.9|6991.5|6989.6|6989.9|6987.6|188
1625010600000|2021-06-29 23:50:00|6990.8|6987.8|6991|6989.2|6992.1|6989.8|6990.1|6987.7|113
1625010900000|2021-06-29 23:55:00|6990.9|6989.1|6990|6988.2|6991.6|6989.3|6989.8|6987.6|175
1625011200000|2021-06-30 00:00:00|6989.9|6988.1|6992.5|6990.7|6994.1|6992|6988.9|6987|287
1625011500000|2021-06-30 00:05:00|6992.4|6990.6|6995|6993.2|6995|6993.2|6991.8|6990|228
1625011800000|2021-06-30 00:10:00|6994.8|6993|6992|6990.2|6994.8|6993|6991.8|6990|174
1625012100000|2021-06-30 00:15:00|6992.1|6990.3|6994|6992.2|6994.2|6992.4|6991.1|6989.3|208
1625012400000|2021-06-30 00:20:00|6993.9|6992.1|6992.9|6991.1|6994.1|6992.3|6992.4|6990.6|192
1625012700000|2021-06-30 00:25:00|6993|6991.2|6994.6|6992.8|6995.2|6993.4|6992.8|6991|186
1625013000000|2021-06-30 00:30:00|6994.8|6993|6995|6993.2|6995.7|6993.9|6993.9|6992.1|262
1625013300000|2021-06-30 00:35:00|6994.9|6993.1|6995.2|6993.4|6995.3|6993.5|6993.6|6991.8|277
1625013600000|2021-06-30 00:40:00|6995.1|6993.3|6996.6|6994.8|6997.5|6995.7|6995|6993.2|194
1625013900000|2021-06-30 00:45:00|6996.7|6994.9|6996.4|6994.6|6998.3|6996.5|6995.9|6994.1|235
1625014200000|2021-06-30 00:50:00|6996.5|6994.7|6991.9|6988.9|6997.7|6995.9|6991.3|6988.5|348
1625014500000|2021-06-30 00:55:00|6992|6989|6995.7|6992.7|6996.1|6993.5|6991.9|6988.9|278
1625014800000|2021-06-30 01:00:00|6995.8|6992.8|6995.6|6992.6|6997.3|6994.5|6994|6991.6|384
1625015100000|2021-06-30 01:05:00|6994.9|6993.1|6995.1|6993.3|6997.1|6994.7|6994.7|6992.3|182
1625015400000|2021-06-30 01:10:00|6995.2|6993.4|6997|6994|6997.4|6995|6993.6|6991.3|374
1625015700000|2021-06-30 01:15:00|6996.9|6993.9|6994|6992.2|6997.3|6994.4|6992.8|6990.8|351
1625016000000|2021-06-30 01:20:00|6994.1|6992.3|6994.1|6992.3|6995|6992.9|6992.3|6990.5|250
1625016300000|2021-06-30 01:25:00|6994.2|6992.4|6995.4|6992.4|6995.5|6993.6|6993.8|6992|201
1625016600000|2021-06-30 01:30:00|6994.7|6992.9|6995.6|6993.8|6995.8|6994|6994.3|6992|247
1625016900000|2021-06-30 01:35:00|6996.1|6994.3|6996.1|6994.3|6996.8|6995|6994.9|6993.1|189
1625017200000|2021-06-30 01:40:00|6996.3|6994.5|6997.4|6995.6|6998.5|6996.7|6995.6|6993.8|237
1625017500000|2021-06-30 01:45:00|6997.3|6995.5|7000.9|6999.1|7002.6|7000.2|6997.3|6995.5|253
1625017800000|2021-06-30 01:50:00|7000.8|6999|6999.9|6998.1|7001|6999.2|6998.1|6995.9|301
1625018100000|2021-06-30 01:55:00|6999.8|6998|6997.9|6996.1|7000.2|6998.4|6997.8|6996|271
1625018400000|2021-06-30 02:00:00|6998|6996.2|6999.5|6997.7|6999.6|6997.8|6996.7|6994.9|242
1625018700000|2021-06-30 02:05:00|6999|6997.2|6998.9|6997.1|6999.4|6997.6|6997.8|6996|227
1625019000000|2021-06-30 02:10:00|6999|6997.2|6999.8|6998|7001|6999.2|6998.8|6997|208
1625019300000|2021-06-30 02:15:00|6999.9|6998.1|7001|6999.2|7001.4|6999.6|6999.7|6997.9|200
1625019600000|2021-06-30 02:20:00|7000.9|6999.1|7003.8|7002|7003.9|7002.1|7000.9|6999.1|171
1625019900000|2021-06-30 02:25:00|7003.7|7001.9|7002|7000.2|7003.7|7001.9|7000.9|6999.1|272
1625020200000|2021-06-30 02:30:00|7001.9|7000.1|7002.8|7001|7003.1|7001.3|7001.3|6999.5|240
1625020500000|2021-06-30 02:35:00|7002.7|7000.9|7003.3|7001.5|7003.7|7001.9|7002|7000.2|161
1625020800000|2021-06-30 02:40:00|7003.2|7001.4|7003.1|7001.3|7004.1|7002.3|7002.9|7001.1|149
1625021100000|2021-06-30 02:45:00|7003.2|7001.4|7001|6999.2|7003.2|7001.4|6999.7|6997.9|175
1625021400000|2021-06-30 02:50:00|7001.1|6999.3|7003.1|7001.3|7003.1|7001.3|7001.1|6999.3|148
1625021700000|2021-06-30 02:55:00|7003|7001.2|7002.2|7000.4|7003.6|7001.8|7001.8|7000|190
1625022000000|2021-06-30 03:00:00|7002.1|7000.3|7001.1|6999.3|7003.1|7001.3|7000.5|6998.7|228
1625022300000|2021-06-30 03:05:00|7001|6999.2|6997|6995.2|7001.6|6999.8|6996.7|6994.5|228
1625022600000|2021-06-30 03:10:00|6996.9|6995.1|6999.1|6997.3|6999.4|6997.6|6995.8|6994|193
1625022900000|2021-06-30 03:15:00|6999|6997.2|6998.8|6997|6999.8|6998|6997.5|6995.7|215
1625023200000|2021-06-30 03:20:00|6998.9|6997.1|6997.1|6995.3|6998.9|6997.1|6996.8|6995|263
1625023500000|2021-06-30 03:25:00|6997|6995.2|6996.1|6994.3|6997.1|6995.3|6995.2|6993.4|253
1625023800000|2021-06-30 03:30:00|6996.2|6994.4|6996|6994.2|6997.5|6995.7|6996|6994.2|187
1625024100000|2021-06-30 03:35:00|6995.9|6994.1|6997.1|6995.3|6997.7|6995.9|6995.8|6994|137
1625024400000|2021-06-30 03:40:00|6997|6995.2|6999.1|6997.3|6999.1|6997.3|6996.9|6995.1|160
1625024700000|2021-06-30 03:45:00|6999|6997.2|6999.2|6997.4|7000.3|6998.5|6998.8|6997|207
1625025000000|2021-06-30 03:50:00|6999.3|6997.5|7000.8|6999|7001.3|6999.5|6999.1|6997.3|184
1625025300000|2021-06-30 03:55:00|7001.3|6999.5|7002.2|7000.4|7002.3|7000.5|7000.4|6998.6|223
1625025600000|2021-06-30 04:00:00|7002.1|7000.3|7000.5|6998.7|7002.2|7000.4|6999.6|6997.8|157
1625025900000|2021-06-30 04:05:00|7000.9|6999.1|7001.2|6999.4|7001.6|6999.8|7000.9|6999.1|151
1625026200000|2021-06-30 04:10:00|7001.4|6999.6|7001|6999.2|7002.2|7000.4|7000.9|6999.1|118
1625026500000|2021-06-30 04:15:00|7001.1|6999.3|7003.2|7001.4|7003.3|7001.5|7000.9|6999.1|171
1625026800000|2021-06-30 04:20:00|7003|7001.2|7003.6|7001.8|7004.4|7002.6|7003|7001.2|166
1625027100000|2021-06-30 04:25:00|7003.5|7001.7|7001.9|7000.1|7003.8|7002|7000.8|6998.7|192
1625027400000|2021-06-30 04:30:00|7001.8|7000|6998.7|6996.9|7001.8|7000|6997.8|6996|187
1625027700000|2021-06-30 04:35:00|6998.6|6996.8|6999.7|6997.9|7000.3|6998.5|6998.3|6996.5|198
1625028000000|2021-06-30 04:40:00|6999.6|6997.8|6996.9|6995.1|7000.1|6998.3|6996.8|6995|189
1625028300000|2021-06-30 04:45:00|6996.8|6995|6996.1|6994.3|6996.9|6995.1|6995.8|6994|229
1625028600000|2021-06-30 04:50:00|6996|6994.2|6997|6995.2|6997.1|6995.3|6996|6994.2|159
1625028900000|2021-06-30 04:55:00|6996.9|6995.1|6997.9|6996.1|6999.4|6997.4|6996.8|6995|238
1625029200000|2021-06-30 05:00:00|6997.5|6995.7|6997.8|6996|6999|6997.2|6997.5|6995.7|210
1625029500000|2021-06-30 05:05:00|6997.7|6995.9|6999|6997.2|6999.5|6997.7|6997.7|6995.9|159
1625029800000|2021-06-30 05:10:00|6999.1|6997.3|7003|7001.2|7003|7001.2|6999.1|6997.3|211
1625030100000|2021-06-30 05:15:00|7002.7|7000.9|7005.1|7003.3|7005.3|7003.5|7002.7|7000.9|213
1625030400000|2021-06-30 05:20:00|7005.2|7003.4|7002.7|7000.9|7005.2|7003.4|7002.1|7000.3|182
1625030700000|2021-06-30 05:25:00|7002.8|7001|7002|7000.2|7002.9|7001.1|7001.3|6999.5|179
1625031000000|2021-06-30 05:30:00|7001.9|7000.1|7000.8|6999|7003.3|7001.5|7000|6998.2|336
1625031300000|2021-06-30 05:35:00|7000.9|6999.1|7001.4|6999.6|7002|7000.2|6999.9|6998.1|275
1625031600000|2021-06-30 05:40:00|7001.3|6999.5|7002.7|7000.9|7003.2|7001.4|7001.2|6999.4|269
1625031900000|2021-06-30 05:45:00|7002.5|7000.7|7000.4|6998.6|7002.5|7000.7|7000.1|6997.8|220
1625032200000|2021-06-30 05:50:00|7000.5|6998.7|6999.4|6997.6|7001.7|6999.5|6999.1|6997.3|246
1625032500000|2021-06-30 05:55:00|6999.3|6997.5|6998.8|6995.8|6999.8|6998|6998|6995.8|242
1625032800000|2021-06-30 06:00:00|6998.7|6995.7|6997.6|6995.8|6999.3|6997|6997|6994.5|285
1625033100000|2021-06-30 06:05:00|6997.7|6995.9|6998.5|6996.7|7001.3|6999.1|6996.6|6994.2|329
1625033400000|2021-06-30 06:10:00|6998.6|6996.8|6996.5|6994.7|7000.3|6998.2|6996.2|6994.4|340
1625033700000|2021-06-30 06:15:00|6996.6|6994.8|7000|6998.2|7001.5|6999.5|6996.3|6994.5|242
1625034000000|2021-06-30 06:20:00|6999.5|6997.7|7001.5|6999.7|7001.8|7000|6998.7|6996.9|291
1625034300000|2021-06-30 06:25:00|7001.4|6999.6|7002.9|6999.9|7003|7000.8|7001|6999.2|219
1625034600000|2021-06-30 06:30:00|7002.8|6999.8|7005.7|7002.7|7006.4|7004.4|7001.8|6999.7|243
1625034900000|2021-06-30 06:35:00|7005.6|7002.6|7003.1|7001.3|7005.8|7003.3|7001.7|6999.9|212
1625035200000|2021-06-30 06:40:00|7003.2|7001.4|7003.6|7001.8|7006.2|7004.2|7003|7000.6|242
1625035500000|2021-06-30 06:45:00|7003.5|7001.7|7006|7004.2|7006.2|7004.4|7002.3|7000.5|235
1625035800000|2021-06-30 06:50:00|7006.1|7004.3|7007|7005.2|7007|7005.2|7005.4|7003.6|240
1625036100000|2021-06-30 06:55:00|7006.9|7005.1|7006.2|7004.4|7008|7005.8|7005.3|7003.5|249
1625036400000|2021-06-30 07:00:00|7006.1|7004.3|6999.7|6996.7|7006.1|7004.3|6998|6995.6|445
1625036700000|2021-06-30 07:05:00|6999.6|6996.6|6997.3|6995.5|7001|6998.3|6996|6993.9|407
1625037000000|2021-06-30 07:10:00|6997.4|6995.6|6996.9|6995.1|6998.2|6996.1|6994.8|6993|332
1625037300000|2021-06-30 07:15:00|6996.8|6995|6995.8|6994|6997.4|6995.2|6993.7|6991.9|336
1625037600000|2021-06-30 07:20:00|6995.7|6993.9|6993.4|6991.6|6997|6995.2|6992.9|6991.1|237
1625037900000|2021-06-30 07:25:00|6993.5|6991.7|6992|6990.2|6995|6993.2|6991.8|6990|297
1625038200000|2021-06-30 07:30:00|6992.1|6990.3|6992.9|6991.1|6993.2|6991.4|6991.4|6989.6|285
1625038500000|2021-06-30 07:35:00|6993|6991.2|6992.5|6990.7|6994.9|6993.1|6991.7|6989.9|303
1625038800000|2021-06-30 07:40:00|6992.6|6990.8|6996.4|6994.6|6997.2|6995.4|6992.6|6990.8|314
1625039100000|2021-06-30 07:45:00|6996.3|6994.5|6997.9|6996.1|6999.8|6998|6995.9|6994.1|316
1625039400000|2021-06-30 07:50:00|6997.8|6996|6998.1|6996.3|6999.1|6997.3|6997.4|6995.6|197
1625039700000|2021-06-30 07:55:00|6998|6996.2|6994.9|6993.1|6999.3|6997.5|6994.8|6993|256
1625040000000|2021-06-30 08:00:00|6994.8|6993|6992.9|6991.1|6995.3|6993.5|6992.2|6990.4|300
1625040300000|2021-06-30 08:05:00|6993|6991.2|6993.5|6991.7|6994.7|6992.9|6992.8|6991|286
1625040600000|2021-06-30 08:10:00|6993.6|6991.8|6985.9|6984.1|6993.6|6991.8|6985.9|6984|392
1625040900000|2021-06-30 08:15:00|6985.7|6983.9|6983|6981.2|6985.8|6984|6980.8|6979|438
1625041200000|2021-06-30 08:20:00|6983.1|6981.3|6982|6980.2|6985.6|6983.4|6981.8|6979.6|337
1625041500000|2021-06-30 08:25:00|6981.9|6980.1|6985.7|6983.9|6986.1|6984.2|6981.2|6979|358
1625041800000|2021-06-30 08:30:00|6986|6984.2|6984.1|6982.3|6986.6|6984.4|6983|6981.1|379
1625042100000|2021-06-30 08:35:00|6984.2|6982.4|6982|6980.2|6986.6|6984.2|6981.3|6979.5|361
1625042400000|2021-06-30 08:40:00|6981.9|6980.1|6979.6|6977.8|6983.4|6981.2|6978.8|6977|393
1625042700000|2021-06-30 08:45:00|6979.8|6978|6978.1|6976.3|6981.2|6978.9|6978|6976.2|369
1625043000000|2021-06-30 08:50:00|6978.2|6976.4|6981|6979.2|6981.9|6980.1|6978.1|6976.3|324
1625043300000|2021-06-30 08:55:00|6981.1|6979.3|6979.8|6978|6982|6980.2|6979.3|6977.5|240
1625043600000|2021-06-30 09:00:00|6979.9|6978.1|6979|6977.2|6980.8|6979|6978.2|6976.4|327
1625043900000|2021-06-30 09:05:00|6979.1|6977.3|6979.8|6978|6980.2|6978.2|6977.5|6975.2|366
1625044200000|2021-06-30 09:10:00|6979.7|6977.9|6980.4|6978.6|6982.3|6980|6979|6977.2|328
1625044500000|2021-06-30 09:15:00|6980.5|6978.7|6983.1|6981.3|6984.2|6982.4|6979.8|6978|293
1625044800000|2021-06-30 09:20:00|6983|6981.2|6986|6984.2|6986.7|6984.9|6982.5|6980.7|286
1625045100000|2021-06-30 09:25:00|6986.1|6984.3|6985.7|6983.9|6986.2|6984.4|6982.8|6981|258
1625045400000|2021-06-30 09:30:00|6985.8|6984|6982.8|6981|6987.2|6984.7|6982.6|6980.8|275
1625045700000|2021-06-30 09:35:00|6982.9|6981.1|6983|6981.2|6983.7|6981.9|6981.7|6979.9|223
1625046000000|2021-06-30 09:40:00|6983.1|6981.3|6981.7|6979.9|6983.2|6981.4|6978.9|6977.1|280
1625046300000|2021-06-30 09:45:00|6981.6|6979.8|6982.9|6981.1|6983.4|6981.6|6980.5|6978.7|250
1625046600000|2021-06-30 09:50:00|6982.8|6981|6984.2|6982.4|6985.2|6983.4|6982.6|6980.6|317
1625046900000|2021-06-30 09:55:00|6984.3|6982.5|6983.5|6981.7|6984.8|6983|6983|6980.9|337
1625047200000|2021-06-30 10:00:00|6983.8|6982|6984|6982.2|6986|6984.2|6982.6|6980.8|297
1625047500000|2021-06-30 10:05:00|6984.1|6982.3|6983.1|6981.3|6985.2|6983.4|6982.4|6980.6|251
1625047800000|2021-06-30 10:10:00|6983.2|6981.4|6981.5|6979.7|6984.3|6982.5|6981.1|6979.3|254
1625048100000|2021-06-30 10:15:00|6981.6|6979.8|6980.5|6978.7|6983.2|6980.9|6979.8|6977.8|208
1625048400000|2021-06-30 10:20:00|6980.6|6978.8|6982.2|6980.4|6982.3|6980.5|6979.8|6978|183
1625048700000|2021-06-30 10:25:00|6982.1|6980.3|6983.8|6982|6984.3|6982.5|6981.2|6979.4|197
1625049000000|2021-06-30 10:30:00|6983.7|6981.9|6989.4|6987.6|6989.9|6987.6|6983.7|6981.9|263
1625049300000|2021-06-30 10:35:00|6989.6|6987.8|6987.3|6985.5|6989.8|6988|6986.9|6984.7|264
1625049600000|2021-06-30 10:40:00|6987.4|6985.6|6986.6|6984.8|6988.1|6986.3|6986|6983.8|243
1625049900000|2021-06-30 10:45:00|6986.7|6984.9|6987|6985.2|6989.1|6987.3|6986.5|6984.5|207
1625050200000|2021-06-30 10:50:00|6987.1|6985.3|6987.2|6985.4|6987.6|6985.8|6986.2|6984.4|159
1625050500000|2021-06-30 10:55:00|6987.4|6985.6|6986.4|6983.4|6987.4|6985.6|6983.9|6982.1|209
1625050800000|2021-06-30 11:00:00|6986.3|6983.3|6985.3|6983.5|6987.4|6985.6|6983.8|6982|333
1625051100000|2021-06-30 11:05:00|6985.4|6983.6|6987.1|6985.3|6990.6|6988.3|6985.3|6983.5|228
1625051400000|2021-06-30 11:10:00|6987.3|6985.5|6988.1|6986.3|6989|6986.8|6986.4|6984.4|238
1625051700000|2021-06-30 11:15:00|6988|6986.2|6989.4|6987.6|6990.3|6988.5|6987.2|6985.4|216
1625052000000|2021-06-30 11:20:00|6989.3|6987.5|6992.2|6990.4|6992.4|6990.6|6989.3|6987.5|328
1625052300000|2021-06-30 11:25:00|6992.3|6990.5|6989|6987.2|6992.8|6991|6988.9|6987.1|269
1625052600000|2021-06-30 11:30:00|6989.1|6987.3|6989.2|6987.4|6989.5|6987.7|6987.8|6986|303
1625052900000|2021-06-30 11:35:00|6989.3|6987.5|6992.1|6990.3|6992.4|6990.6|6989.3|6987.5|307
1625053200000|2021-06-30 11:40:00|6992|6990.2|6992.7|6989.7|6992.8|6990.5|6989.6|6987.8|274
1625053500000|2021-06-30 11:45:00|6992.6|6989.6|6992|6990.2|6993.2|6991.4|6990.5|6988.7|304
1625053800000|2021-06-30 11:50:00|6991.9|6990.1|6991.6|6989.8|6992.6|6990.8|6990.8|6989|257
1625054100000|2021-06-30 11:55:00|6992.3|6990.5|6991.6|6989.8|6993.3|6991.5|6990.8|6989|336
1625054400000|2021-06-30 12:00:00|6991.5|6989.7|6988|6986.2|6992.4|6990.6|6987.9|6986.1|347
1625054700000|2021-06-30 12:05:00|6988.1|6986.3|6982.5|6980.7|6988.6|6986.8|6982.4|6980.6|338
1625055000000|2021-06-30 12:10:00|6982.2|6980.4|6985.1|6976.1|6988|6981.6|6979.9|6975.1|360
1625055300000|2021-06-30 12:15:00|6984.6|6977.1|6986.9|6985.1|6990.2|6987.6|6980|6972.4|473
1625055600000|2021-06-30 12:20:00|6987.2|6985.4|6981.7|6979.9|6988.5|6986.7|6980.7|6978.9|407
1625055900000|2021-06-30 12:25:00|6981.8|6980|6975.8|6974|6982.3|6980.5|6975.8|6973.4|333
1625056200000|2021-06-30 12:30:00|6975.9|6974.1|6975.1|6973.3|6977.4|6975.6|6972.5|6970.7|411
1625056500000|2021-06-30 12:35:00|6975.2|6973.4|6979|6977.2|6980.8|6979|6974.6|6972.8|520
1625056800000|2021-06-30 12:40:00|6979.1|6977.3|6977|6975.2|6979.1|6977.3|6976|6974.2|335
1625057100000|2021-06-30 12:45:00|6976.9|6975.1|6975.7|6973.9|6978.2|6976.1|6975.1|6973.3|256
1625057400000|2021-06-30 12:50:00|6975.8|6974|6982.1|6980.3|6982.2|6980.4|6975.7|6973.9|348
1625057700000|2021-06-30 12:55:00|6982.2|6980.4|6979.4|6977.6|6982.5|6980.7|6979.2|6977.4|364
1625058000000|2021-06-30 13:00:00|6979.5|6977.7|6978.7|6976.9|6980.8|6979|6977.5|6975.7|411
1625058300000|2021-06-30 13:05:00|6978.8|6977|6976.2|6974.4|6979.3|6977.5|6976|6974.2|394
1625058600000|2021-06-30 13:10:00|6976.1|6974.3|6972.4|6970.6|6976.7|6974.9|6972.1|6970.3|342
1625058900000|2021-06-30 13:15:00|6972.5|6970.7|6969.1|6967.3|6972.5|6970.7|6965.9|6964.1|344
1625059200000|2021-06-30 13:20:00|6969|6967.2|6972.3|6970.5|6973.1|6970.7|6969|6966.9|381
1625059500000|2021-06-30 13:25:00|6972.2|6970.4|6972|6970.2|6972.4|6970.6|6970.6|6968.8|250
1625059800000|2021-06-30 13:30:00|6971.9|6970.1|6980|6978.2|6981.8|6979.2|6971.9|6970.1|431
1625060100000|2021-06-30 13:35:00|6980.1|6978.3|6977.9|6976.1|6981.7|6979.5|6976.6|6974.8|316
1625060400000|2021-06-30 13:40:00|6978|6976.2|6982.8|6979.8|6983.7|6981|6977.5|6975.7|251
1625060700000|2021-06-30 13:45:00|6982.9|6979.9|6982.9|6981.1|6985.1|6982.7|6979.1|6977.3|350
1625061000000|2021-06-30 13:50:00|6983|6981.2|6979.2|6977.4|6983.1|6981.2|6978|6975.5|372
1625061300000|2021-06-30 13:55:00|6979.1|6977.3|6983|6980|6983.1|6980.1|6978.2|6976.4|319
1625061600000|2021-06-30 14:00:00|6982.9|6979.9|6984.9|6983.1|6985.1|6983.3|6981.1|6979|331
1625061900000|2021-06-30 14:05:00|6985.1|6983.3|6983.6|6981.8|6985.3|6983.5|6981.5|6979.7|283
1625062200000|2021-06-30 14:10:00|6983.5|6981.7|6980.7|6978.9|6983.5|6981.7|6979.7|6977.9|286
1625062500000|2021-06-30 14:15:00|6980.6|6978.8|6977.1|6975.3|6980.9|6979.1|6977.1|6975.3|244
1625062800000|2021-06-30 14:20:00|6976.7|6974.9|6976.6|6974.8|6977.3|6975.5|6975.2|6973.4|290
1625063100000|2021-06-30 14:25:00|6976.7|6974.9|6977.2|6975.4|6978.5|6976.7|6976.4|6974.6|319
1625063400000|2021-06-30 14:30:00|6977.1|6975.3|6986.1|6984.3|6986.1|6984.3|6976.4|6974.6|300
1625063700000|2021-06-30 14:35:00|6986.2|6984.4|6989|6987.2|6989.7|6987.5|6986|6984.2|301
1625064000000|2021-06-30 14:40:00|6989.1|6987.3|6987.7|6985.9|6994.6|6991.7|6984.9|6982.4|386
1625064300000|2021-06-30 14:45:00|6987.8|6986|6992.6|6990.8|6993.3|6991.4|6986.7|6984.9|403
1625064600000|2021-06-30 14:50:00|6992.2|6990.4|6995.1|6993.3|6996.8|6994.3|6986.9|6984.9|501
1625064900000|2021-06-30 14:55:00|6995.3|6993.5|6990.7|6987.7|6995.3|6993.5|6983.3|6980.8|565
1625065200000|2021-06-30 15:00:00|6990.1|6988.3|6987.1|6985.3|6990.1|6988.3|6985.6|6983.8|485
1625065500000|2021-06-30 15:05:00|6987.2|6985.4|6985.4|6983.6|6988.2|6986.4|6982.7|6980.6|370
1625065800000|2021-06-30 15:10:00|6985.5|6983.7|6984|6982.2|6986.1|6983.8|6981.5|6979.7|312
1625066100000|2021-06-30 15:15:00|6984.2|6982.4|6985.8|6984|6985.9|6984.1|6982|6980.2|287
1625066400000|2021-06-30 15:20:00|6985.4|6983.6|6981.9|6980.1|6985.8|6984|6981.8|6980|264
1625066700000|2021-06-30 15:25:00|6981.8|6980|6978.3|6976.5|6981.9|6980.1|6977.5|6975.7|322
1625067000000|2021-06-30 15:30:00|6978.2|6976.4|6978.7|6976.9|6979.6|6977.8|6976.5|6974.7|297
1625067300000|2021-06-30 15:35:00|6978.8|6977|6977.5|6975.7|6979.7|6977.9|6975.9|6974.1|303
1625067600000|2021-06-30 15:40:00|6977.1|6975.3|6975.5|6973.7|6977.5|6975.7|6974.1|6972.3|335
1625067900000|2021-06-30 15:45:00|6975.6|6973.8|6977.1|6975.3|6978|6976.2|6974.3|6972.5|279
1625068200000|2021-06-30 15:50:00|6977|6975.2|6977.5|6975.7|6977.6|6975.8|6975.7|6973.9|222
1625068500000|2021-06-30 15:55:00|6977.6|6975.8|6979.1|6977.3|6980.1|6978.3|6976.2|6974.4|251
1625068800000|2021-06-30 16:00:00|6978.9|6977.1|6978.2|6976.4|6980.7|6978.9|6977.8|6976|301
1625069100000|2021-06-30 16:05:00|6978.3|6976.5|6979.9|6978.1|6980.1|6978.3|6977.7|6975.9|300
1625069400000|2021-06-30 16:10:00|6979.8|6978|6984.5|6982.7|6984.6|6982.8|6979.4|6977.6|219
1625069700000|2021-06-30 16:15:00|6984.4|6982.6|6984.9|6983.1|6985|6983.2|6983.1|6981.3|272
1625070000000|2021-06-30 16:20:00|6984.8|6983|6984.4|6982.6|6985.6|6983.8|6983.4|6981.6|237
1625070300000|2021-06-30 16:25:00|6984.6|6982.8|6981.4|6979.6|6986.2|6984.4|6981.1|6979.3|248
1625070600000|2021-06-30 16:30:00|6981.3|6979.5|6983.1|6981.3|6984.3|6982.5|6981.2|6979.4|225
1625070900000|2021-06-30 16:35:00|6983.2|6981.4|6982.4|6980.6|6984.1|6982.3|6982.3|6980.5|236
1625071200000|2021-06-30 16:40:00|6982.5|6980.7|6983.4|6981.6|6984.7|6982.9|6981.1|6979.3|283
1625071500000|2021-06-30 16:45:00|6983.7|6981.9|6984.8|6983|6985.2|6983.4|6983.3|6981.5|219
1625071800000|2021-06-30 16:50:00|6984.9|6983.1|6984.4|6982.6|6984.9|6983.1|6983.1|6981.3|191
1625072100000|2021-06-30 16:55:00|6984.3|6982.5|6981.7|6979.9|6985.1|6983.3|6980.9|6979.1|231
1625072400000|2021-06-30 17:00:00|6981.8|6980|6983.4|6981.6|6983.9|6982.1|6981.7|6979.9|243
1625072700000|2021-06-30 17:05:00|6983.5|6981.7|6983|6981.2|6984.1|6982.3|6982.7|6980.9|165
1625073000000|2021-06-30 17:10:00|6982.9|6981.1|6984.9|6983.1|6985.7|6983.9|6981.6|6979.8|176
1625073300000|2021-06-30 17:15:00|6985|6983.2|6986|6984.2|6986.5|6984.7|6984.8|6983|184
1625073600000|2021-06-30 17:20:00|6985.8|6984|6987.9|6986.1|6988.7|6986.9|6985.2|6983.4|237
1625073900000|2021-06-30 17:25:00|6988|6986.2|6986.3|6984.5|6988.9|6987.1|6985.7|6983.9|195
1625074200000|2021-06-30 17:30:00|6986.2|6984.4|6986|6984.2|6987.6|6985.8|6985|6983.2|250
1625074500000|2021-06-30 17:35:00|6985.9|6984.1|6984.3|6982.5|6986|6984.2|6983.8|6982|197
1625074800000|2021-06-30 17:40:00|6984.2|6982.4|6982.8|6981|6984.9|6982.6|6982.1|6980.3|177
1625075100000|2021-06-30 17:45:00|6982.9|6981.1|6984|6982.2|6984.3|6982.5|6982.7|6980.9|162
1625075400000|2021-06-30 17:50:00|6984.1|6982.3|6983.9|6982.1|6984.2|6982.4|6982.7|6980.9|203
1625075700000|2021-06-30 17:55:00|6984|6982.2|6984|6982.2|6985|6983.2|6983.8|6982|232
1625076000000|2021-06-30 18:00:00|6983.9|6982.1|6983.9|6982.1|6984.1|6982.3|6982.7|6980.9|175
1625076300000|2021-06-30 18:05:00|6983.8|6982|6982|6980.2|6984|6982.2|6981.8|6980|189
1625076600000|2021-06-30 18:10:00|6981.9|6980.1|6981.1|6979.3|6982.1|6980.3|6980.6|6978.8|239
1625076900000|2021-06-30 18:15:00|6981|6979.2|6983.1|6981.3|6983.3|6981.5|6981|6979.2|122
1625077200000|2021-06-30 18:20:00|6983.2|6981.4|6984.2|6982.4|6984.2|6982.4|6982.7|6980.9|143
1625077500000|2021-06-30 18:25:00|6984.1|6982.3|6983.3|6981.5|6984.6|6982.8|6983.2|6981.4|158
1625077800000|2021-06-30 18:30:00|6983.1|6981.3|6983.9|6982.1|6984.1|6982.3|6982.7|6980.9|183
1625078100000|2021-06-30 18:35:00|6983.8|6982|6983.9|6982.1|6984.9|6983.1|6983.7|6981.9|159
1625078400000|2021-06-30 18:40:00|6983.8|6982|6985|6983.2|6985|6983.2|6983.7|6981.9|170
1625078700000|2021-06-30 18:45:00|6984.9|6983.1|6983.4|6981.6|6985.1|6983.3|6983.1|6981.3|131
1625079000000|2021-06-30 18:50:00|6983.5|6981.7|6984.7|6982.9|6985.2|6983.4|6983.4|6981.6|171
1625079300000|2021-06-30 18:55:00|6984.8|6983|6986.5|6983.5|6987.5|6983.7|6984.7|6982.3|167
1625079600000|2021-06-30 19:00:00|6986.1|6983.1|6985|6983.2|6990.1|6984.1|6982.6|6977.4|220
1625079900000|2021-06-30 19:05:00|6984.9|6983.1|6985|6983.2|6985.5|6983.6|6982.4|6980.6|150
1625080200000|2021-06-30 19:10:00|6985.1|6983.3|6984.8|6983|6986.1|6984.3|6984.7|6982.9|116
1625080500000|2021-06-30 19:15:00|6984.9|6983.1|6984.7|6982.9|6984.9|6983.1|6984.5|6982.7|72
1625080800000|2021-06-30 19:20:00|6984.6|6982.8|6984.8|6983|6984.9|6983.1|6984.6|6982.8|88
1625081100000|2021-06-30 19:25:00|6984.9|6983.1|6988.8|6987|6988.8|6987|6984.9|6983.1|96
1625081400000|2021-06-30 19:30:00|6988.3|6986.5|6989|6987.2|6989.2|6987.4|6988.1|6985.5|131
1625081700000|2021-06-30 19:35:00|6989.1|6987.3|6990.1|6988.3|6990.6|6988.8|6988.8|6986.4|100
1625082000000|2021-06-30 19:40:00|6990|6988.2|6992.8|6991|6994.6|6992.2|6990|6988.2|195
1625082300000|2021-06-30 19:45:00|6992.9|6991.1|6991.9|6990.1|6993.5|6991.1|6991.9|6989.5|147
1625082600000|2021-06-30 19:50:00|6991.8|6990|6991.1|6988.1|6992.6|6990.1|6989.9|6987.9|183
1625082900000|2021-06-30 19:55:00|6990.8|6989|6989.8|6988|6992.1|6990.3|6988.4|6986.6|374
1625083200000|2021-06-30 20:00:00|6989.9|6988.1|6989.8|6988|6992.1|6989.6|6989.5|6987.7|452
1625083500000|2021-06-30 20:05:00|6989.9|6988.1|6987.9|6986.1|6990.6|6988.3|6987.8|6986|401
1625083800000|2021-06-30 20:10:00|6988|6986.2|6986.7|6984.9|6989.1|6987.1|6986.6|6984.8|316
1625084100000|2021-06-30 20:15:00|6986.6|6984.8|6986.1|6984.3|6986.7|6984.9|6985.6|6983.8|221
1625084400000|2021-06-30 20:20:00|6986|6984.2|6984.8|6983|6986|6984.2|6984.5|6982.5|168
1625084700000|2021-06-30 20:25:00|6984.9|6983.1|6985.8|6984|6986.1|6984.3|6984.8|6983|179
1625085000000|2021-06-30 20:30:00|6985.9|6984.1|6985.1|6983.3|6986|6984.2|6984.5|6982.7|204
1625085300000|2021-06-30 20:35:00|6985|6983.2|6985.8|6984|6986.1|6984.3|6984.8|6983|119
1625085600000|2021-06-30 20:40:00|6985.9|6984.1|6987|6985.2|6987|6985.2|6985.4|6983.6|111
1625085900000|2021-06-30 20:45:00|6987.1|6985.3|6988.3|6986.5|6988.9|6986.7|6985.8|6983.4|97
1625086200000|2021-06-30 20:50:00|6988.2|6986.4|6990.5|6987.5|6990.8|6987.8|6988|6985.6|147
1625086500000|2021-06-30 20:55:00|6990.3|6987.3|6992.7|6986.2|6993.9|6987.6|6988.4|6983.3|234
1625086800000|2021-06-30 21:00:00|6994.5|6983|6992.6|6980.7|6998.1|6985.9|6989.9|6977.9|75
1625087100000|2021-06-30 21:05:00|6993|6980|6990.8|6982.2|6995.5|6989.5|6988.1|6977|248
1625087400000|2021-06-30 21:10:00|6990.4|6982.3|6994.2|6982.3|6994.9|6984.7|6989.8|6980.3|175
1625087700000|2021-06-30 21:15:00|6994.4|6982.2|6992|6984.1|6996.7|6987.8|6989.5|6982|218
1625088000000|2021-06-30 21:20:00|6991.6|6984.3|6991|6983.9|6997.2|6987.6|6989.5|6982.8|238
1625088300000|2021-06-30 21:25:00|6990.7|6984|6990.6|6984|6991.9|6986.8|6988.7|6983.4|158
1625088600000|2021-06-30 21:30:00|6990.8|6984.2|6993|6988.5|6995.5|6990.7|6988.1|6982.6|356
1625088900000|2021-06-30 21:35:00|6992.9|6988.4|6992.9|6985.1|6997.5|6989.4|6987.4|6974.4|414
1625089200000|2021-06-30 21:40:00|6992.6|6985.2|6992|6986.5|6994.4|6987.7|6990.4|6984.7|249
1625089500000|2021-06-30 21:45:00|6992.5|6986.6|6993.1|6986.9|6993.3|6987.6|6990.9|6985.2|243
1625089800000|2021-06-30 21:50:00|6993|6987|6994.4|6989.3|6995.3|6990.4|6990|6981.7|249
1625090100000|2021-06-30 21:55:00|6994.2|6989.5|6993.9|6988.8|6995.2|6990.1|6990.9|6981.9|211
1625090400000|2021-06-30 22:00:00|6993.8|6988.9|6991.5|6988.5|6995.6|6990.8|6991.5|6988.1|252
1625090700000|2021-06-30 22:05:00|6992|6988.3|6991.9|6988.9|6993.2|6989.2|6991|6987.8|184
1625091000000|2021-06-30 22:10:00|6991.8|6988.8|6992.2|6988.8|6992.6|6989.3|6991.2|6987.9|176
1625091300000|2021-06-30 22:15:00|6992.1|6989|6992|6989|6993|6989.9|6991.5|6988.4|160
1625091600000|2021-06-30 22:20:00|6992.2|6989.2|6992.3|6989.3|6993.1|6990.1|6992|6989|89
1625091900000|2021-06-30 22:25:00|6992.4|6989.4|6994.2|6991.2|6994.6|6991.6|6992.2|6989.2|116
1625092200000|2021-06-30 22:30:00|6993.7|6990.7|6993.7|6990.7|6994.5|6991.5|6993.3|6990.3|80
1625092500000|2021-06-30 22:35:00|6993.6|6990.6|6993.5|6990.5|6993.9|6990.9|6993.4|6990.4|68
1625092800000|2021-06-30 22:40:00|6993.6|6990.6|6993.7|6990.7|6994|6991.2|6992.9|6990.5|71
1625093100000|2021-06-30 22:45:00|6993.6|6990.6|6993.7|6990.7|6993.9|6990.9|6993.2|6990.2|66
1625093400000|2021-06-30 22:50:00|6993.6|6990.6|6993.7|6990.7|6993.9|6990.9|6993.6|6990.6|54
1625093700000|2021-06-30 22:55:00|6993.6|6990.6|6993.8|6990.8|6994.9|6991.9|6993.5|6990.5|111
1625094000000|2021-06-30 23:00:00|6994.5|6991.5|6995.4|6992.4|6996|6993.7|6994|6991.2|211
1625094300000|2021-06-30 23:05:00|6995.3|6992.3|6994.2|6992.4|6995.5|6992.8|6994.1|6991.5|106
1625094600000|2021-06-30 23:10:00|6994.3|6992.5|6996.2|6994.4|6996.4|6994.4|6994.3|6992.5|154
1625094900000|2021-06-30 23:15:00|6996.1|6994.3|6996.2|6994.4|6996.8|6994.7|6995.9|6993.6|109
1625095200000|2021-06-30 23:20:00|6996.3|6994.5|6995.1|6993.3|6996.8|6995|6994.9|6993.1|103
1625095500000|2021-06-30 23:25:00|6995|6993.2|6994.7|6992.9|6995.3|6993.5|6994.5|6992.3|124
1625095800000|2021-06-30 23:30:00|6994.6|6992.8|6994.4|6992.6|6995.7|6993.3|6993.9|6991.5|139
1625096100000|2021-06-30 23:35:00|6994.3|6992.5|6994.5|6992.7|6995.3|6993.4|6993.8|6991.5|108
1625096400000|2021-06-30 23:40:00|6994.6|6992.8|6996.4|6994.6|6996.7|6994.6|6994.1|6992.1|135
1625096700000|2021-06-30 23:45:00|6996.3|6994.5|6996.4|6994.6|6997.8|6995.7|6995.8|6993.5|120
1625097000000|2021-06-30 23:50:00|6996.5|6994.7|6997|6995.2|6997.9|6995.6|6996.5|6994.3|111
1625097300000|2021-06-30 23:55:00|6996.9|6995.1|6997.5|6994.5|6998.7|6996.3|6996.5|6993.9|148
1625097600000|2021-07-01 00:00:00|6997.4|6994.4|6994.5|6992.7|6997.4|6995.5|6994.2|6991.9|213
1625097900000|2021-07-01 00:05:00|6994.6|6992.8|6991|6989.2|6995.7|6993.9|6991|6988.6|220
1625098200000|2021-07-01 00:10:00|6991.1|6989.3|6994.1|6992.3|6995.3|6993.5|6990.1|6988.3|186
1625098500000|2021-07-01 00:15:00|6994.2|6992.4|6991.8|6990|6995.4|6993|6991.6|6989.3|197
1625098800000|2021-07-01 00:20:00|6991.9|6990.1|6990|6988.2|6993|6991.2|6988.5|6986.7|194
1625099100000|2021-07-01 00:25:00|6990.2|6988.4|6990.1|6988.3|6991.7|6989.9|6989.8|6988|136
1625099400000|2021-07-01 00:30:00|6990.2|6988.4|6990.1|6988.3|6991.2|6989.4|6989.3|6987.5|161
1625099700000|2021-07-01 00:35:00|6990.4|6988.6|6989.3|6987.5|6991|6989.2|6989.3|6987.5|165
1625100000000|2021-07-01 00:40:00|6989.4|6987.6|6988.4|6986.6|6989.5|6987.7|6987.9|6986.1|252
1625100300000|2021-07-01 00:45:00|6988.2|6986.4|6985.9|6984.1|6989.2|6987.4|6984.7|6982.9|266
1625100600000|2021-07-01 00:50:00|6985.8|6984|6983.8|6982|6985.9|6984.1|6983.2|6981.4|254
1625100900000|2021-07-01 00:55:00|6983.6|6981.8|6982.8|6981|6984.2|6982.4|6982.7|6980.9|207
1625101200000|2021-07-01 01:00:00|6982.9|6981.1|6985|6983.2|6985.7|6983.8|6982.9|6981.1|203
1625101500000|2021-07-01 01:05:00|6984.9|6983.1|6986.1|6984.3|6987.4|6985.6|6984.9|6983.1|236
1625101800000|2021-07-01 01:10:00|6986.2|6984.4|6987.9|6986.1|6988.1|6986.3|6984.9|6983.1|210
1625102100000|2021-07-01 01:15:00|6987.8|6986|6987.7|6985.9|6988.2|6986.2|6985.4|6983.6|224
1625102400000|2021-07-01 01:20:00|6987.6|6985.8|6986.2|6984.4|6987.7|6985.9|6985.9|6983.6|130
1625102700000|2021-07-01 01:25:00|6986.1|6984.3|6985.7|6982.7|6986.1|6984.3|6984|6981.4|184
1625103000000|2021-07-01 01:30:00|6985.9|6982.9|6988.3|6986.5|6988.6|6986.7|6985.6|6982.6|178
1625103300000|2021-07-01 01:35:00|6988.4|6986.6|6990.3|6988.5|6990.8|6989|6988.3|6986.5|192
1625103600000|2021-07-01 01:40:00|6990.4|6988.6|6991.7|6988.7|6992.3|6989.9|6990|6987.9|177
1625103900000|2021-07-01 01:45:00|6991.6|6988.6|6988.9|6987.1|6991.9|6989.4|6987.9|6986.1|204
1625104200000|2021-07-01 01:50:00|6988.8|6987|6986.2|6984.4|6990.7|6987.8|6986|6983.6|253
1625104500000|2021-07-01 01:55:00|6986.3|6984.5|6990|6988.2|6990.7|6988.6|6986.2|6984.4|190
1625104800000|2021-07-01 02:00:00|6989.6|6987.8|6986|6984.2|6989.6|6987.8|6985.1|6982.7|231
1625105100000|2021-07-01 02:05:00|6986.1|6984.3|6986.3|6984.5|6988|6986.2|6985.7|6983.9|183
1625105400000|2021-07-01 02:10:00|6986.8|6985|6988.1|6986.3|6988.1|6986.3|6986|6984.2|181
1625105700000|2021-07-01 02:15:00|6988|6986.2|6986.7|6984.9|6988.2|6986.4|6986.7|6984.9|135
1625106000000|2021-07-01 02:20:00|6986.8|6985|6987.2|6985.4|6989.2|6987.4|6986.7|6984.9|163
1625106300000|2021-07-01 02:25:00|6987.3|6985.5|6987|6985.2|6987.9|6986.1|6985.8|6984|193
1625106600000|2021-07-01 02:30:00|6987.1|6985.3|6988.4|6986.6|6988.7|6986.9|6986.6|6984.8|185
1625106900000|2021-07-01 02:35:00|6988.5|6986.7|6987.8|6986|6989.2|6987.4|6986.7|6984.9|241
1625107200000|2021-07-01 02:40:00|6987.7|6985.9|6986.7|6984.9|6987.9|6986|6986.3|6984.5|206
1625107500000|2021-07-01 02:45:00|6986.6|6984.8|6988.6|6986.8|6990.1|6988|6986.6|6984.8|196
1625107800000|2021-07-01 02:50:00|6988.5|6986.7|6989.2|6987.4|6989.6|6987.8|6987.9|6986.1|146
1625108100000|2021-07-01 02:55:00|6989.3|6987.5|6991|6989.2|6991.3|6989.5|6989|6987.2|178
1625108400000|2021-07-01 03:00:00|6990.5|6988.7|6988.4|6986.6|6992|6990.2|6988.1|6986.3|204
1625108700000|2021-07-01 03:05:00|6988.5|6986.7|6987.6|6985.8|6989|6987.2|6986.7|6984.9|204
1625109000000|2021-07-01 03:10:00|6987.7|6985.9|6987.8|6986|6989.1|6987.3|6987.2|6985.4|172
1625109300000|2021-07-01 03:15:00|6987.9|6986.1|6987.9|6986.1|6988.3|6986.3|6986.7|6984.9|171
1625109600000|2021-07-01 03:20:00|6987.8|6986|6987.7|6985.9|6988|6986.2|6986.9|6985.1|151
1625109900000|2021-07-01 03:25:00|6987.8|6986|6988.9|6987.1|6989.1|6987.3|6987.7|6985.9|126
1625110200000|2021-07-01 03:30:00|6988.8|6987|6990.5|6988.7|6991.1|6988.7|6988.6|6986.8|151
1625110500000|2021-07-01 03:35:00|6990.4|6988.6|6991.2|6989.4|6991.7|6989.8|6989.8|6987.5|143
1625110800000|2021-07-01 03:40:00|6991.3|6989.5|6991.8|6990|6992.1|6990.3|6990.8|6989|195
1625111100000|2021-07-01 03:45:00|6991.7|6989.9|6991.2|6989.4|6992|6990|6989.8|6988|139
1625111400000|2021-07-01 03:50:00|6991.4|6989.6|6990.5|6988.7|6991.6|6989.8|6990.3|6988.5|123
1625111700000|2021-07-01 03:55:00|6990.4|6988.6|6991.9|6990.1|6993.1|6991.3|6990.3|6988.5|137
1625112000000|2021-07-01 04:00:00|6992|6990.2|6992.8|6991|6993.4|6991.6|6992|6990.2|168
1625112300000|2021-07-01 04:05:00|6992.4|6990.6|6992.9|6991.1|6993.2|6991.4|6991.9|6990.1|110
1625112600000|2021-07-01 04:10:00|6992.8|6991|6994.1|6992.3|6994.2|6992.4|6992.8|6991|129
1625112900000|2021-07-01 04:15:00|6994|6992.2|6993|6991.2|6994.1|6992.3|6992.8|6991|117
1625113200000|2021-07-01 04:20:00|6992.9|6991.1|6991.9|6990.1|6993.2|6991.4|6991.9|6990.1|90
1625113500000|2021-07-01 04:25:00|6992|6990.2|6990.9|6989.1|6992|6990.2|6990.2|6988.4|137
1625113800000|2021-07-01 04:30:00|6990.8|6989|6988.9|6987.1|6991|6989.2|6988.7|6986.9|128
1625114100000|2021-07-01 04:35:00|6988.8|6987|6987.9|6986.1|6988.8|6987|6987.2|6985.4|123
1625114400000|2021-07-01 04:40:00|6988|6986.2|6988|6986.2|6988.2|6986.4|6987.8|6986|81
1625114700000|2021-07-01 04:45:00|6988.1|6986.3|6989|6987.2|6989.2|6987.4|6988.1|6986.3|103
1625115000000|2021-07-01 04:50:00|6988.9|6987.1|6989.9|6988.1|6989.9|6988.1|6988|6986.2|191
1625115300000|2021-07-01 04:55:00|6990|6988.2|6989|6987.2|6990.2|6988.4|6988.9|6987.1|143
1625115600000|2021-07-01 05:00:00|6989.1|6987.3|6989.7|6987.9|6990.5|6988.7|6988.6|6986.8|223
1625115900000|2021-07-01 05:05:00|6989.8|6988|6990.2|6988.4|6990.4|6988.6|6989.4|6987.6|125
1625116200000|2021-07-01 05:10:00|6990.3|6988.5|6990.5|6988.7|6991.5|6989.7|6990.2|6988.4|123
1625116500000|2021-07-01 05:15:00|6990.2|6988.4|6986.1|6984.3|6991.1|6989.3|6986.1|6983.8|216
1625116800000|2021-07-01 05:20:00|6986.2|6984.4|6983.5|6981.7|6986.4|6984.6|6983.3|6981|217
1625117100000|2021-07-01 05:25:00|6983.4|6981.6|6984.7|6982.9|6985.4|6983.6|6983.2|6980.9|236
1625117400000|2021-07-01 05:30:00|6984.4|6982.6|6983.1|6981.3|6985|6983.2|6982.8|6981|221
1625117700000|2021-07-01 05:35:00|6983|6981.2|6984.6|6982.8|6985.3|6983|6982.3|6980.5|164
1625118000000|2021-07-01 05:40:00|6984.5|6982.7|6983.4|6981.6|6984.6|6982.8|6983.2|6981.1|213
1625118300000|2021-07-01 05:45:00|6983.1|6981.3|6983.8|6982|6983.8|6982|6981.9|6980.1|163
1625118600000|2021-07-01 05:50:00|6983.7|6981.9|6983.3|6981.5|6984.5|6982.7|6983.2|6981.4|155
1625118900000|2021-07-01 05:55:00|6983.2|6981.4|6983.4|6981.6|6983.5|6981.7|6981.7|6979.9|159
1625119200000|2021-07-01 06:00:00|6983.8|6982|6982.4|6980.6|6985|6983|6981.9|6979.5|213
1625119500000|2021-07-01 06:05:00|6982.5|6980.7|6981.3|6979.5|6983|6980.9|6980.8|6978.6|227
1625119800000|2021-07-01 06:10:00|6981.2|6979.4|6981.7|6979.9|6983.8|6982|6981.2|6979.4|245
1625120100000|2021-07-01 06:15:00|6981.8|6980|6979.8|6978|6981.8|6980|6978.9|6977.1|234
1625120400000|2021-07-01 06:20:00|6979.9|6978.1|6980.2|6978.4|6982.7|6980.9|6979.9|6978.1|186
1625120700000|2021-07-01 06:25:00|6980.3|6978.5|6975.9|6974.1|6980.3|6978.5|6975.7|6973.9|187
1625121000000|2021-07-01 06:30:00|6976|6974.2|6977.5|6975.7|6979.1|6977.3|6975.9|6974.1|177
1625121300000|2021-07-01 06:35:00|6977.8|6976|6977.9|6976.1|6978.6|6976.8|6976.7|6974.9|194
1625121600000|2021-07-01 06:40:00|6977.8|6976|6984.5|6982.7|6984.8|6983|6977.8|6976|239
1625121900000|2021-07-01 06:45:00|6984.6|6982.8|6982.9|6981.1|6984.6|6982.8|6981.4|6979.6|241
1625122200000|2021-07-01 06:50:00|6983|6981.2|6982.5|6980.7|6983.5|6981.7|6980.1|6978.3|163
1625122500000|2021-07-01 06:55:00|6982.8|6981|6986.6|6984.8|6988.3|6986.5|6982.8|6981|339
1625122800000|2021-07-01 07:00:00|6986.7|6984.9|6989.9|6988.1|6989.9|6988.1|6985.2|6983|364
1625123100000|2021-07-01 07:05:00|6989.8|6988|6990.1|6988.3|6990.2|6988.4|6987.6|6985.8|328
1625123400000|2021-07-01 07:10:00|6990.2|6988.4|6996.3|6994.5|6997.4|6995.2|6989.8|6988|308
1625123700000|2021-07-01 07:15:00|6996.7|6994.9|6997.2|6995.4|6998.5|6996.5|6993.1|6991.3|359
1625124000000|2021-07-01 07:20:00|6997.1|6995.3|6999.8|6998|7001.9|7000.1|6995.9|6994.1|307
1625124300000|2021-07-01 07:25:00|7000|6998.2|7002.1|7000.3|7002.7|7000.9|6998|6996.2|283
1625124600000|2021-07-01 07:30:00|7002.2|7000.4|6999.4|6997.6|7004.1|7002.3|6999.3|6997.5|305
1625124900000|2021-07-01 07:35:00|6999.5|6997.7|6998|6996.2|7002.1|7000.3|6997.8|6996|306
1625125200000|2021-07-01 07:40:00|6997.9|6996.1|6996.3|6994.5|6998.9|6997.1|6996.3|6994.5|241
1625125500000|2021-07-01 07:45:00|6996|6994.2|6991.9|6990.1|6997.9|6996.1|6991.6|6989.7|303
1625125800000|2021-07-01 07:50:00|6992|6990.2|6994.4|6992.6|6994.4|6992.6|6991.2|6989.3|238
1625126100000|2021-07-01 07:55:00|6994.5|6992.7|6995|6993.2|6996.9|6995.1|6993|6991.2|236
1625126400000|2021-07-01 08:00:00|6995.1|6993.3|6993|6991.2|6997.4|6995.6|6992.3|6990.5|331
1625126700000|2021-07-01 08:05:00|6992.9|6991.1|6990.1|6988.3|6993|6991.2|6988.1|6986.3|326
1625127000000|2021-07-01 08:10:00|6990|6988.2|6988.7|6986.9|6992.9|6991.1|6988.3|6986.5|290
1625127300000|2021-07-01 08:15:00|6989|6987.2|6992.9|6991.1|6993|6991.2|6988.1|6986.3|299
1625127600000|2021-07-01 08:20:00|6993|6991.2|6988.8|6987|6993|6991.2|6988.2|6986.4|260
1625127900000|2021-07-01 08:25:00|6988.9|6987.1|6988.1|6986.3|6990.2|6988.4|6988|6986.2|230
1625128200000|2021-07-01 08:30:00|6988.2|6986.4|6986.9|6985.1|6988.9|6987.1|6984.1|6982.3|230
1625128500000|2021-07-01 08:35:00|6987|6985.2|6985.7|6983.9|6987.8|6986|6983.7|6981.9|275
1625128800000|2021-07-01 08:40:00|6985.8|6984|6984.1|6982.3|6986.4|6984.6|6984|6982.2|251
1625129100000|2021-07-01 08:45:00|6984.2|6982.4|6985.7|6983.9|6987.8|6985.9|6983.8|6982|256
1625129400000|2021-07-01 08:50:00|6985.8|6984|6983.9|6982.1|6987|6985.2|6983.8|6981.5|223
1625129700000|2021-07-01 08:55:00|6984|6982.2|6985.3|6983.5|6987|6985.2|6981.9|6979.5|239
1625130000000|2021-07-01 09:00:00|6985.2|6983.4|6985.6|6983.8|6986.3|6984|6982.4|6980.6|273
1625130300000|2021-07-01 09:05:00|6985.5|6983.7|6985.1|6983.3|6985.9|6984.1|6982.8|6981|298
1625130600000|2021-07-01 09:10:00|6985.2|6983.4|6986.7|6984.9|6987.7|6985.9|6983.6|6981.8|272
1625130900000|2021-07-01 09:15:00|6986.6|6984.8|6986.8|6985|6987.1|6985.3|6984.7|6982.9|256
1625131200000|2021-07-01 09:20:00|6986.9|6985.1|6987|6985.2|6987|6985.2|6985.7|6983.9|252
1625131500000|2021-07-01 09:25:00|6986.9|6985.1|6987.2|6985.4|6988.2|6986.4|6986|6984.2|226
1625131800000|2021-07-01 09:30:00|6987.1|6985.3|6987.7|6985.9|6988.4|6986.6|6986|6984.2|247
1625132100000|2021-07-01 09:35:00|6987.8|6986|6990.9|6989.1|6991.7|6989.9|6987.8|6986|267
1625132400000|2021-07-01 09:40:00|6991.3|6989.5|6989.4|6987.6|6991.4|6989.6|6988.5|6986.7|279
1625132700000|2021-07-01 09:45:00|6989.6|6987.8|6987.2|6985.4|6989.8|6988|6987.1|6985.3|270
1625133000000|2021-07-01 09:50:00|6987.1|6985.3|6987.9|6986.1|6989.6|6987.8|6987|6985.2|278
1625133300000|2021-07-01 09:55:00|6987.8|6986|6986.9|6985.1|6989.1|6987.3|6985.9|6984.1|309
1625133600000|2021-07-01 10:00:00|6986.8|6985|6982|6980.2|6986.8|6985|6981.9|6980.1|270
1625133900000|2021-07-01 10:05:00|6981.9|6980.1|6980.9|6979.1|6983.1|6981.3|6980.7|6978.9|226
1625134200000|2021-07-01 10:10:00|6980.8|6979|6977.3|6975.5|6981.9|6980.1|6976.7|6974.9|276
1625134500000|2021-07-01 10:15:00|6977.5|6975.7|6978.8|6977|6979.1|6977.3|6976.7|6974.9|227
1625134800000|2021-07-01 10:20:00|6978.9|6977.1|6978.4|6976.6|6979|6977.2|6975.9|6974.1|261
1625135100000|2021-07-01 10:25:00|6978.3|6976.5|6978.9|6977.1|6979.3|6977.2|6976.9|6974.6|300
1625135400000|2021-07-01 10:30:00|6979|6977.2|6979.6|6977.8|6980.3|6978.5|6978|6976.2|329
1625135700000|2021-07-01 10:35:00|6979|6977.2|6980.1|6978.3|6980.9|6979.1|6978.7|6976.9|317
1625136000000|2021-07-01 10:40:00|6980|6978.2|6980.9|6979.1|6981.3|6979.5|6979|6977|259
1625136300000|2021-07-01 10:45:00|6980.8|6979|6982.5|6980.7|6983.2|6981.4|6979.4|6977.6|223
1625136600000|2021-07-01 10:50:00|6982.6|6980.8|6981.5|6979.7|6982.6|6980.8|6978.4|6976.6|321
1625136900000|2021-07-01 10:55:00|6981.6|6979.8|6987|6985.2|6987.5|6985.7|6981.5|6979.7|365
1625137200000|2021-07-01 11:00:00|6986.5|6984.7|6990|6988.2|6990.7|6988.9|6985.8|6984|294
1625137500000|2021-07-01 11:05:00|6989.9|6988.1|6990.2|6988.4|6990.5|6988.7|6988.1|6986.1|271
1625137800000|2021-07-01 11:10:00|6990.1|6988.3|6991.9|6990.1|6993|6991.2|6988.9|6987.1|237
1625138100000|2021-07-01 11:15:00|6991.7|6989.9|6994.5|6992.7|6996|6994.2|6991.3|6989.5|274
1625138400000|2021-07-01 11:20:00|6994.6|6992.8|6993|6991.2|6995.1|6993.3|6991.8|6990|247
1625138700000|2021-07-01 11:25:00|6993.1|6991.3|6993.5|6991.7|6994.7|6992.3|6991.7|6989.9|192
1625139000000|2021-07-01 11:30:00|6993.4|6991.6|6992|6990.2|6993.7|6991.9|6991.1|6989.2|262
1625139300000|2021-07-01 11:35:00|6992.1|6990.3|6996.2|6994.4|6998|6996.2|6992.1|6990.3|300
1625139600000|2021-07-01 11:40:00|6996.3|6994.5|6999.3|6997.5|6999.6|6997.7|6995.9|6994.1|249
1625139900000|2021-07-01 11:45:00|6999.1|6997.3|6998.1|6995.1|6999.3|6997.5|6995.7|6993.8|330
1625140200000|2021-07-01 11:50:00|6998.2|6995.2|6997.8|6996|6999.2|6997.4|6996.4|6994.1|259
1625140500000|2021-07-01 11:55:00|6997.9|6996.1|7002.9|7001.1|7003.1|7001.3|6997.9|6996.1|285
1625140800000|2021-07-01 12:00:00|7002.8|7001|7003.2|7001.4|7003.8|7002|6999.3|6997.5|314
1625141100000|2021-07-01 12:05:00|7003.1|7001.3|7007.3|7005.5|7007.7|7005.9|7001|6999.2|311
1625141400000|2021-07-01 12:10:00|7007.2|7005.4|7005.9|7004.1|7007.2|7005.4|7004.3|7002.5|307
1625141700000|2021-07-01 12:15:00|7006|7004.2|7002.4|7000.6|7007.2|7005.4|7002.3|7000.5|255
1625142000000|2021-07-01 12:20:00|7002.1|7000.3|7002|7000.2|7003.9|7002.1|7001.2|6999.4|292
1625142300000|2021-07-01 12:25:00|7002.2|7000.4|7002.4|6999.4|7003.1|7001.3|7000.8|6998.7|213
1625142600000|2021-07-01 12:30:00|7002.6|6999.6|7000.2|6998.4|7002.7|6999.7|6996.6|6994.6|409
1625142900000|2021-07-01 12:35:00|7000.1|6998.3|7004|7002.2|7004.4|7002.6|6998.4|6996.6|336
1625143200000|2021-07-01 12:40:00|7003.9|7002.1|7004.7|7002.9|7005.8|7004|7003.2|7001.4|321
1625143500000|2021-07-01 12:45:00|7004.6|7002.8|7005.4|7003.6|7005.8|7004|7003.7|7001.9|247
1625143800000|2021-07-01 12:50:00|7005.3|7003.5|7008.1|7006.3|7008.9|7007.1|7005.1|7003.3|222
1625144100000|2021-07-01 12:55:00|7008.2|7006.4|7007.2|7005.4|7008.9|7007.1|7007|7005.2|274
1625144400000|2021-07-01 13:00:00|7007.4|7005.6|7008.2|7006.4|7010.9|7009.1|7005.9|7004.1|324
1625144700000|2021-07-01 13:05:00|7008.1|7006.3|7004.9|7003.1|7009.8|7008|7004.6|7002.8|365
1625145000000|2021-07-01 13:10:00|7005|7003.2|6998.8|6997|7005.8|7004|6998.8|6997|299
1625145300000|2021-07-01 13:15:00|6998.9|6997.1|7004.4|7002.6|7004.5|7002.7|6997.5|6995.7|290
1625145600000|2021-07-01 13:20:00|7004.5|7002.7|7005.4|7003.6|7006|7004.2|7003|7001.2|309
1625145900000|2021-07-01 13:25:00|7005.3|7003.5|7005|7003.2|7007.2|7005.4|7003.7|7001.9|298
1625146200000|2021-07-01 13:30:00|7004.9|7003.1|7005.5|7003.7|7006.1|7004.3|7002.8|7001|414
1625146500000|2021-07-01 13:35:00|7005.6|7003.8|7003.1|7001.3|7006.1|7004.3|7002.8|7001|360
1625146800000|2021-07-01 13:40:00|7002.9|7001.1|7003.6|7000.6|7004.2|7002.4|6999.7|6997.9|290
1625147100000|2021-07-01 13:45:00|7003.5|7000.5|7004.4|7002.6|7006.7|7004.9|7003.3|7000.3|366
1625147400000|2021-07-01 13:50:00|7004.8|7003|7003.7|7001.9|7005.1|7003.3|7002|7000.2|347
1625147700000|2021-07-01 13:55:00|7003.8|7002|7004.7|7001.7|7006.9|7005.1|7003.5|7001.2|313
1625148000000|2021-07-01 14:00:00|7005|7002|7004.6|7002.8|7008.7|7006.3|7002.5|7000.3|425
1625148300000|2021-07-01 14:05:00|7004.8|7003|7003.8|7002|7006.8|7005|7002.9|7001.1|472
1625148600000|2021-07-01 14:10:00|7003.9|7002.1|6994.4|6992.6|7004.7|7002.9|6993.9|6992.1|377
1625148900000|2021-07-01 14:15:00|6994|6992.2|6994.7|6992.9|6996.2|6994.4|6991.1|6989.3|442
1625149200000|2021-07-01 14:20:00|6994.9|6993.1|6996.2|6994.4|6998.3|6996.5|6993.9|6992.1|370
1625149500000|2021-07-01 14:25:00|6995.6|6993.8|6998.5|6996.7|7001|6999.2|6995|6993.2|347
1625149800000|2021-07-01 14:30:00|6998.1|6996.3|6993.6|6991.8|6998.1|6996.3|6993.6|6991.8|313
1625150100000|2021-07-01 14:35:00|6993.4|6991.6|6988.7|6986.9|6995.5|6993.7|6987.9|6986.1|352
1625150400000|2021-07-01 14:40:00|6988.5|6986.7|6991.9|6990.1|6993.3|6991.5|6988.4|6986.6|380
1625150700000|2021-07-01 14:45:00|6992.1|6990.3|6990|6988.2|6993.1|6991.3|6989.5|6987.7|337
1625151000000|2021-07-01 14:50:00|6990.1|6988.3|6989.8|6988|6992.6|6990.8|6989.3|6987.5|320
1625151300000|2021-07-01 14:55:00|6989.7|6987.9|6988.8|6987|6990.1|6988.3|6983.8|6981.6|465
1625151600000|2021-07-01 15:00:00|6988.7|6986.9|6983.2|6981.4|6989.1|6987.3|6982.5|6980.7|390
1625151900000|2021-07-01 15:05:00|6983|6981.2|6985|6983.2|6986.3|6984.5|6983|6981.2|296
1625152200000|2021-07-01 15:10:00|6985.1|6983.3|6977.1|6975.3|6985.8|6983.6|6976|6974.2|322
1625152500000|2021-07-01 15:15:00|6977.2|6975.4|6978|6976.2|6980.2|6978.4|6976.5|6974.7|376
1625152800000|2021-07-01 15:20:00|6977.5|6975.7|6974|6972.2|6979.7|6977.9|6972.5|6970.3|370
1625153100000|2021-07-01 15:25:00|6974.1|6972.3|6976.8|6973.8|6977.8|6976|6973.5|6971.7|293
1625153400000|2021-07-01 15:30:00|6976.9|6973.9|6976.2|6974.4|6979.9|6978.1|6975.3|6973.5|366
1625153700000|2021-07-01 15:35:00|6976.4|6974.6|6977.7|6975.9|6978.3|6976.5|6976|6974.2|318
1625154000000|2021-07-01 15:40:00|6977.8|6976|6978.1|6976.3|6978.5|6976.6|6974.9|6973.1|312
1625154300000|2021-07-01 15:45:00|6978.2|6976.4|6979.1|6977.3|6980.1|6978.3|6977.3|6975.2|286
1625154600000|2021-07-01 15:50:00|6979|6977.2|6982|6980.2|6982.2|6980.4|6977.6|6975.8|304
1625154900000|2021-07-01 15:55:00|6982.1|6980.3|6980.1|6978.3|6982.1|6980.3|6979.2|6977.4|285
1625155200000|2021-07-01 16:00:00|6979.9|6978.1|6981|6979.2|6981.2|6979.4|6978.2|6976.4|306
1625155500000|2021-07-01 16:05:00|6981.1|6979.3|6982.8|6981|6983.9|6982.1|6981|6979.2|276
1625155800000|2021-07-01 16:10:00|6982.7|6980.9|6982.8|6981|6984.1|6982.3|6982.4|6980.6|272
1625156100000|2021-07-01 16:15:00|6982.9|6981.1|6982.4|6980.6|6984.3|6982.5|6981.7|6979.9|258
1625156400000|2021-07-01 16:20:00|6982.2|6980.4|6978.4|6976.6|6982.5|6980.7|6978.3|6976.5|269
1625156700000|2021-07-01 16:25:00|6978.5|6976.7|6981.3|6979.5|6981.9|6980.1|6978.4|6976.6|259
1625157000000|2021-07-01 16:30:00|6981.4|6979.6|6980.9|6979.1|6981.9|6980.1|6979.8|6978|255
1625157300000|2021-07-01 16:35:00|6980.8|6979|6979.9|6978.1|6980.9|6979.1|6978.8|6977|269
1625157600000|2021-07-01 16:40:00|6979.8|6978|6977.9|6976.1|6980|6978.2|6977.5|6975.7|257
1625157900000|2021-07-01 16:45:00|6978|6976.2|6977.8|6976|6979|6977.2|6976.9|6975.1|258
1625158200000|2021-07-01 16:50:00|6977.9|6976.1|6975.4|6973.6|6978.1|6976.3|6974.2|6972.4|281
1625158500000|2021-07-01 16:55:00|6975.3|6973.5|6974.9|6973.1|6975.9|6974.1|6973.2|6971.4|234
1625158800000|2021-07-01 17:00:00|6975|6973.2|6976.9|6975.1|6976.9|6975.1|6974.5|6972.7|193
1625159100000|2021-07-01 17:05:00|6976.7|6974.9|6979.7|6977.9|6980.7|6978.9|6975.9|6974.1|218
1625159400000|2021-07-01 17:10:00|6979.2|6977.4|6975.9|6974.1|6979.2|6977.4|6975.8|6974|231
1625159700000|2021-07-01 17:15:00|6976|6974.2|6975.9|6974.1|6977.1|6975.3|6975.6|6973.8|230
1625160000000|2021-07-01 17:20:00|6975.8|6974|6974.8|6973|6976|6974.2|6974.8|6973|176
1625160300000|2021-07-01 17:25:00|6974.9|6973.1|6973|6971.2|6975.3|6973.5|6972.6|6970.8|210
1625160600000|2021-07-01 17:30:00|6973.1|6971.3|6974.1|6972.3|6974.5|6972.7|6971.9|6970.1|260
1625160900000|2021-07-01 17:35:00|6974|6972.2|6973.9|6972.1|6975.9|6974.1|6973.8|6972|247
1625161200000|2021-07-01 17:40:00|6974|6972.2|6971.2|6969.4|6974|6972.2|6971.2|6969.4|179
1625161500000|2021-07-01 17:45:00|6971.3|6969.5|6973.3|6971.5|6973.9|6972.1|6971.3|6969.5|269
1625161800000|2021-07-01 17:50:00|6973.4|6971.6|6972.1|6970.3|6973.7|6971.9|6971.3|6969.3|256
1625162100000|2021-07-01 17:55:00|6972|6970.2|6970.6|6968.8|6972.3|6970.5|6970|6968.2|156
1625162400000|2021-07-01 18:00:00|6970.9|6969.1|6972|6970.2|6972.6|6970.8|6970.8|6968.6|131
1625162700000|2021-07-01 18:05:00|6971.9|6970.1|6973|6971.2|6973.3|6971.5|6971.9|6970.1|91
1625163000000|2021-07-01 18:10:00|6973.1|6971.3|6968.7|6966.9|6973.1|6971.3|6968.7|6966.9|171
1625163300000|2021-07-01 18:15:00|6968.6|6966.8|6966.8|6965|6968.6|6966.8|6966.7|6964.9|202
1625163600000|2021-07-01 18:20:00|6966.9|6965.1|6966.9|6965.1|6967|6965.2|6965.2|6963.4|165
1625163900000|2021-07-01 18:25:00|6967|6965.2|6968.8|6967|6968.9|6967.1|6967|6965.2|183
1625164200000|2021-07-01 18:30:00|6968.9|6967.1|6969|6967.2|6969.2|6967.4|6968.7|6966.9|133
1625164500000|2021-07-01 18:35:00|6969.1|6967.3|6967.1|6965.3|6969.2|6967.4|6966.8|6965|147
1625164800000|2021-07-01 18:40:00|6967.2|6965.4|6967.2|6965.4|6968|6966.2|6966.9|6965.1|152
1625165100000|2021-07-01 18:45:00|6967.5|6965.7|6967.9|6966.1|6968.3|6966.5|6967.5|6965.7|153
1625165400000|2021-07-01 18:50:00|6967.8|6966|6964.9|6963.1|6967.9|6966.1|6964.7|6962.9|187
1625165700000|2021-07-01 18:55:00|6964.8|6963|6966.9|6963.9|6969.9|6964.7|6962.7|6960.9|179
1625166000000|2021-07-01 19:00:00|6970.2|6962.8|6965|6963.2|6971.8|6964.5|6964|6961.3|202
1625166300000|2021-07-01 19:05:00|6964.8|6963|6964.8|6963|6965.1|6963.3|6963.4|6961.6|84
1625166600000|2021-07-01 19:10:00|6964.9|6963.1|6966|6964.2|6966.2|6964.4|6964.7|6962.9|96
1625166900000|2021-07-01 19:15:00|6965.9|6964.1|6966.9|6965.1|6967.2|6965.4|6965.7|6963.9|65
1625167200000|2021-07-01 19:20:00|6967|6965.2|6968.1|6966.3|6968.5|6966.7|6966.9|6965.1|106
1625167500000|2021-07-01 19:25:00|6968|6966.2|6967.7|6964.7|6968.2|6966.4|6967|6964.6|84
1625167800000|2021-07-01 19:30:00|6967.1|6965.3|6967.4|6965.6|6968.2|6966.4|6967|6964.9|128
1625168100000|2021-07-01 19:35:00|6967.3|6965.5|6965.8|6964|6967.9|6966.1|6965.3|6963.5|92
1625168400000|2021-07-01 19:40:00|6965.9|6964.1|6965.5|6963.7|6966|6964.2|6965.4|6963.6|96
1625168700000|2021-07-01 19:45:00|6965.4|6963.6|6966|6964.2|6966.3|6964.4|6964.7|6962.6|141
1625169000000|2021-07-01 19:50:00|6966.2|6964.4|6965|6963.2|6966.2|6964.4|6964.5|6962.7|107
1625169300000|2021-07-01 19:55:00|6964.9|6963.1|6967.9|6966.1|6968.3|6966.4|6964|6962|199
1625169600000|2021-07-01 20:00:00|6967.3|6965.5|6965.2|6963.4|6967.7|6965.9|6965.1|6963.3|112
1625169900000|2021-07-01 20:05:00|6965.7|6963.9|6966.2|6964.4|6966.4|6964.5|6965|6963.2|69
1625170200000|2021-07-01 20:10:00|6966.1|6964.3|6965.4|6962.4|6966.4|6964.6|6964.9|6962.4|109
1625170500000|2021-07-01 20:15:00|6964.7|6962.9|6965.2|6963.4|6965.9|6963.5|6964.7|6962.8|55
1625170800000|2021-07-01 20:20:00|6965.5|6963.7|6965.7|6963.9|6966.4|6964.6|6965.1|6963.3|101
1625171100000|2021-07-01 20:25:00|6965.8|6964|6965.2|6963.4|6966.7|6964.6|6964.8|6962.4|93
1625171400000|2021-07-01 20:30:00|6965.8|6962.8|6967.5|6965.7|6968.2|6966|6965.2|6962.8|129
1625171700000|2021-07-01 20:35:00|6967.6|6965.8|6969.4|6967.6|6969.4|6967.6|6967.2|6964.9|113
1625172000000|2021-07-01 20:40:00|6969.2|6967.4|6970|6968.2|6971.3|6969.4|6968.5|6966.1|164
1625172300000|2021-07-01 20:45:00|6969.9|6968.1|6969.9|6968.1|6971.4|6969|6969.9|6967.5|114
1625172600000|2021-07-01 20:50:00|6970|6968.2|6970.7|6967.7|6972.9|6969.9|6969.8|6967.5|144
1625172900000|2021-07-01 20:55:00|6970.8|6967.8|6975.5|6965.3|6978|6968.8|6970.6|6964.2|183
1625173200000|2021-07-01 21:00:00|6977.3|6965.4|6975.1|6963|6983.3|6970.3|6974|6963|72
1625173500000|2021-07-01 21:05:00|6974.7|6962.6|6975.2|6964.9|6975.4|6967|6970.8|6962|183
1625173800000|2021-07-01 21:10:00|6975.4|6964.8|6974|6966.1|6975.8|6966.9|6973|6964|126
1625174100000|2021-07-01 21:15:00|6973.7|6965.9|6973.4|6966.8|6974.5|6967|6972.8|6965.7|97
1625174400000|2021-07-01 21:20:00|6974.5|6966.5|6974.2|6967.5|6974.5|6968.3|6970.3|6965.8|88
1625174700000|2021-07-01 21:25:00|6971.3|6967.3|6971.9|6967.5|6974.2|6968.8|6970.4|6966.7|64
1625175000000|2021-07-01 21:30:00|6971.6|6967.7|6972.3|6968.3|6973.8|6968.6|6970.6|6966.7|163
1625175300000|2021-07-01 21:35:00|6972.5|6968.2|6973.1|6967.8|6973.5|6969.2|6971.3|6966.5|142
1625175600000|2021-07-01 21:40:00|6971.5|6968.4|6971.5|6967.6|6973.1|6968.9|6971.1|6966.5|138
1625175900000|2021-07-01 21:45:00|6971.3|6967.7|6972.1|6966.6|6973.4|6969|6971|6966.5|173
1625176200000|2021-07-01 21:50:00|6972.4|6966.7|6970.8|6967.1|6972.4|6968.1|6970.4|6966.3|119
1625176500000|2021-07-01 21:55:00|6971|6967.2|6971.5|6963.6|6972.2|6968.1|6970.5|6962.9|217
1625176800000|2021-07-01 22:00:00|6971.6|6963.9|6970.4|6967.4|6971.6|6968.1|6969|6963.3|161
1625177100000|2021-07-01 22:05:00|6970.5|6967.5|6969|6966|6970.9|6967.9|6968.9|6965.9|101
1625177400000|2021-07-01 22:10:00|6968.9|6965.9|6966.6|6963.6|6969.1|6966.1|6966.5|6963.5|122
1625177700000|2021-07-01 22:15:00|6965.8|6962.8|6966.4|6963.4|6967.3|6964.3|6965.8|6962.8|91
1625178000000|2021-07-01 22:20:00|6966.5|6963.5|6964.5|6961.5|6966.5|6963.5|6964.4|6961.4|109
1625178300000|2021-07-01 22:25:00|6964.8|6961.8|6964.2|6961.2|6964.9|6961.9|6963.6|6960.6|78
1625178600000|2021-07-01 22:30:00|6964.1|6961.1|6968.8|6965.8|6968.9|6965.9|6964.1|6961.1|149
1625178900000|2021-07-01 22:35:00|6968.9|6965.9|6970.8|6967.8|6970.8|6967.8|6968.6|6965.6|110
1625179200000|2021-07-01 22:40:00|6971|6968|6968.1|6965.1|6971.1|6968.1|6967.5|6964.5|136
1625179500000|2021-07-01 22:45:00|6968.2|6965.2|6968.5|6965.5|6969.3|6966.3|6968|6965|89
1625179800000|2021-07-01 22:50:00|6968.2|6965.2|6970.8|6967.8|6970.9|6967.9|6968.2|6965.2|94
1625180100000|2021-07-01 22:55:00|6970.7|6967.7|6970.3|6967.3|6970.9|6967.9|6969.5|6966.5|83
1625180400000|2021-07-01 23:00:00|6970|6967|6968.4|6965.4|6970.2|6967.2|6967.7|6965.3|98
1625180700000|2021-07-01 23:05:00|6968.5|6965.5|6967.3|6964.3|6968.8|6965.8|6966.9|6963.9|98
1625181000000|2021-07-01 23:10:00|6966.7|6964.9|6966.8|6965|6967.8|6965.3|6966.2|6963.6|130
1625181300000|2021-07-01 23:15:00|6967.3|6964.3|6966.3|6964.5|6967.7|6965.3|6966.1|6963.8|116
1625181600000|2021-07-01 23:20:00|6967.3|6964.3|6967|6965.2|6968.9|6966.5|6966|6964.2|162
1625181900000|2021-07-01 23:25:00|6966.9|6965.1|6967.1|6965.3|6968.7|6966.4|6966.3|6964.2|113
1625182200000|2021-07-01 23:30:00|6967|6965.2|6967.3|6964.3|6967.3|6965.3|6964.7|6962.8|132
1625182500000|2021-07-01 23:35:00|6967.2|6964.2|6967.6|6965.8|6968.3|6965.9|6966.5|6964.2|79
1625182800000|2021-07-01 23:40:00|6967.7|6965.9|6970.1|6967.1|6970.2|6967.7|6967.5|6965.1|99
1625183100000|2021-07-01 23:45:00|6969.9|6966.9|6968.1|6966.3|6969.9|6967.5|6967.7|6965.7|122
1625183400000|2021-07-01 23:50:00|6968|6966.2|6967.6|6965.8|6968.1|6966.3|6966.2|6964.4|146
1625183700000|2021-07-01 23:55:00|6967.2|6965.4|6963.7|6961.9|6967.7|6965.4|6963.6|6961.8|174
1625184000000|2021-07-02 00:00:00|6963.8|6962|6965.1|6963.3|6966.5|6964.7|6963.3|6961.5|205
1625184300000|2021-07-02 00:05:00|6965|6963.2|6967.1|6965.3|6967.4|6965.6|6964.4|6962.6|163
1625184600000|2021-07-02 00:10:00|6967.2|6965.4|6965.9|6964.1|6967.7|6965.9|6965.9|6964.1|164
1625184900000|2021-07-02 00:15:00|6966|6964.2|6966.6|6964.8|6968|6966.2|6965|6963.2|162
1625185200000|2021-07-02 00:20:00|6966.7|6964.9|6966.2|6964.4|6966.7|6964.9|6964.9|6962.5|161
1625185500000|2021-07-02 00:25:00|6966.1|6964.3|6964.4|6962.6|6967|6964.9|6963.8|6962|202
1625185800000|2021-07-02 00:30:00|6964.5|6962.7|6965.6|6963.8|6965.6|6963.8|6964|6962.2|149
1625186100000|2021-07-02 00:35:00|6965.5|6963.7|6965.2|6963.4|6966.4|6964.6|6965.1|6963.3|110
1625186400000|2021-07-02 00:40:00|6965.1|6963.3|6966.7|6964.9|6967.8|6966|6964.9|6963.1|146
1625186700000|2021-07-02 00:45:00|6967|6964|6963.9|6962.1|6967|6964.7|6963.4|6961.6|171
1625187000000|2021-07-02 00:50:00|6963.8|6962|6963.1|6961.3|6964.2|6962.4|6962.1|6960|191
1625187300000|2021-07-02 00:55:00|6962.9|6961.1|6961.9|6960.1|6963|6961.2|6961.4|6959.6|164
1625187600000|2021-07-02 01:00:00|6961.4|6959.6|6960.8|6959|6962.7|6960.9|6959.8|6957.6|278
1625187900000|2021-07-02 01:05:00|6960.9|6959.1|6961.4|6959.6|6962.1|6960.3|6959.7|6957.9|259
1625188200000|2021-07-02 01:10:00|6961.5|6959.7|6962.9|6961.1|6963.8|6962|6961.5|6959.7|250
1625188500000|2021-07-02 01:15:00|6963|6961.2|6966.1|6964.3|6966.8|6964.9|6962.3|6960.5|254
1625188800000|2021-07-02 01:20:00|6966.2|6964.4|6963.9|6962.1|6966.8|6965|6963.3|6961.5|261
1625189100000|2021-07-02 01:25:00|6963.8|6962|6966.7|6963.7|6966.9|6964.9|6963.3|6961.5|216
1625189400000|2021-07-02 01:30:00|6966.8|6963.8|6961.1|6959.3|6966.8|6964.4|6961|6959.2|281
1625189700000|2021-07-02 01:35:00|6961|6959.2|6962.6|6960.8|6963.4|6961.6|6961|6959.2|250
1625190000000|2021-07-02 01:40:00|6962.7|6960.9|6961.2|6959.4|6962.7|6960.9|6960.7|6958.9|221
1625190300000|2021-07-02 01:45:00|6961.1|6959.3|6964.5|6962.7|6965.1|6963.3|6959.7|6957.9|237
1625190600000|2021-07-02 01:50:00|6964.2|6962.4|6965.2|6963.4|6965.6|6963.8|6963|6961.2|203
1625190900000|2021-07-02 01:55:00|6965.1|6963.3|6963.6|6961.8|6965.1|6963.3|6963|6961.2|175
1625191200000|2021-07-02 02:00:00|6963.7|6961.9|6962.5|6960.7|6963.8|6962|6961.1|6959.3|233
1625191500000|2021-07-02 02:05:00|6962.4|6960.6|6961.9|6960.1|6963.4|6961.6|6961.5|6959.6|235
1625191800000|2021-07-02 02:10:00|6962|6960.2|6962.1|6960.3|6963.6|6961.8|6961.3|6959.5|204
1625192100000|2021-07-02 02:15:00|6962|6960.2|6963.1|6961.3|6963.7|6961.9|6961.1|6959.3|220
1625192400000|2021-07-02 02:20:00|6963.2|6961.4|6963.3|6961.5|6963.9|6962.1|6962.9|6961.1|180
1625192700000|2021-07-02 02:25:00|6963.2|6961.4|6961.8|6960|6964.5|6962.7|6961.8|6960|208
1625193000000|2021-07-02 02:30:00|6961.9|6960.1|6963.3|6961.5|6963.7|6961.9|6961.5|6959.7|179
1625193300000|2021-07-02 02:35:00|6963.6|6961.8|6964.1|6962.3|6965.7|6963.9|6963.5|6961.7|222
1625193600000|2021-07-02 02:40:00|6964|6962.2|6964|6962.2|6965|6963.2|6962.7|6960.9|202
1625193900000|2021-07-02 02:45:00|6963.9|6962.1|6965.1|6963.3|6965.5|6963.7|6962.1|6960.3|224
1625194200000|2021-07-02 02:50:00|6965.2|6963.4|6965.1|6963.3|6965.5|6963.7|6963.2|6961.4|170
1625194500000|2021-07-02 02:55:00|6964.8|6963|6964.6|6962.8|6965.2|6963.4|6963.8|6962|171
1625194800000|2021-07-02 03:00:00|6964.5|6962.7|6964.8|6963|6965|6963.2|6963.6|6961.8|161
1625195100000|2021-07-02 03:05:00|6964.7|6962.9|6964.7|6962.9|6965.4|6963.6|6964.1|6962.3|137
1625195400000|2021-07-02 03:10:00|6964.6|6962.8|6964.2|6962.4|6965.3|6963.5|6963.5|6961.7|134
1625195700000|2021-07-02 03:15:00|6964.1|6962.3|6965.1|6963.3|6965.1|6963.3|6963.2|6961.4|158
1625196000000|2021-07-02 03:20:00|6965|6963.2|6965.1|6963.3|6965.3|6963.5|6964.4|6962.6|153
1625196300000|2021-07-02 03:25:00|6964.9|6963.1|6964.7|6962.9|6965.2|6963.4|6964.5|6962.7|142
1625196600000|2021-07-02 03:30:00|6964.6|6962.8|6964.2|6962.4|6965|6963.2|6963.9|6962.1|150
1625196900000|2021-07-02 03:35:00|6964.3|6962.5|6965.1|6963.3|6965.4|6963.6|6964.1|6962.3|135
1625197200000|2021-07-02 03:40:00|6964.7|6962.9|6964.2|6962.4|6965.1|6963.3|6964.1|6962.3|150
1625197500000|2021-07-02 03:45:00|6964.1|6962.3|6965.3|6963.5|6965.3|6963.5|6963|6961.2|160
1625197800000|2021-07-02 03:50:00|6965.2|6963.4|6963.9|6962.1|6965.3|6963.5|6963.7|6961.9|147
1625198100000|2021-07-02 03:55:00|6964|6962.2|6965.2|6963.4|6966.2|6964.1|6963.6|6961.8|140
1625198400000|2021-07-02 04:00:00|6965.3|6963.5|6966.2|6964.4|6967.3|6965.5|6965.2|6963.4|168
1625198700000|2021-07-02 04:05:00|6966.3|6964.5|6966.4|6964.6|6966.7|6964.9|6965.9|6964.1|109
1625199000000|2021-07-02 04:10:00|6966.3|6964.5|6968.5|6966.7|6968.6|6966.8|6966.1|6964.3|150
1625199300000|2021-07-02 04:15:00|6968.6|6966.8|6966.9|6965.1|6968.6|6966.8|6966.3|6964.5|149
1625199600000|2021-07-02 04:20:00|6966.8|6965|6968.1|6966.3|6968.3|6966.5|6966.8|6965|104
1625199900000|2021-07-02 04:25:00|6968.2|6966.4|6967.2|6965.4|6968.2|6966.4|6966.4|6964.6|116
1625200200000|2021-07-02 04:30:00|6967.1|6965.3|6968.2|6966.4|6968.2|6966.4|6966.8|6965|134
1625200500000|2021-07-02 04:35:00|6968.1|6966.3|6969.4|6967.6|6969.5|6967.7|6968|6966.2|145
1625200800000|2021-07-02 04:40:00|6969.7|6967.9|6970.3|6968.5|6970.8|6969|6969.3|6967.5|160
1625201100000|2021-07-02 04:45:00|6970.2|6968.4|6970.4|6968.6|6970.7|6968.8|6969.8|6967.5|96
1625201400000|2021-07-02 04:50:00|6970.3|6968.5|6969.3|6967.5|6971|6969.2|6969.1|6967|136
1625201700000|2021-07-02 04:55:00|6969.2|6967.4|6968.1|6966.3|6970.2|6968.4|6968|6966.2|160
1625202000000|2021-07-02 05:00:00|6968.2|6966.4|6969|6967.2|6969.3|6967.2|6967.8|6965.8|162
1625202300000|2021-07-02 05:05:00|6969.1|6967.3|6969.3|6967.5|6969.5|6967.7|6968.4|6966.6|100
1625202600000|2021-07-02 05:10:00|6969.2|6967.4|6971.3|6969.5|6971.3|6969.5|6969|6967.2|123
1625202900000|2021-07-02 05:15:00|6971.2|6969.4|6971.2|6969.4|6972.1|6970.3|6970.6|6968.8|117
1625203200000|2021-07-02 05:20:00|6971.3|6969.5|6971.2|6969.4|6971.6|6969.8|6970|6968.2|124
1625203500000|2021-07-02 05:25:00|6971.3|6969.5|6972.5|6970.7|6972.8|6971|6971.2|6969.4|162
1625203800000|2021-07-02 05:30:00|6972.4|6970.6|6973.2|6971.4|6973.6|6971.8|6971.9|6970.1|158
1625204100000|2021-07-02 05:35:00|6973.1|6971.3|6973.4|6971.6|6973.4|6971.6|6972.1|6970.3|153
1625204400000|2021-07-02 05:40:00|6973.3|6971.5|6973.2|6971.4|6973.9|6972.1|6972.7|6970.9|148
1625204700000|2021-07-02 05:45:00|6973.3|6971.5|6972.4|6970.6|6973.9|6972.1|6971.8|6970|180
1625205000000|2021-07-02 05:50:00|6972.5|6970.7|6971.1|6969.3|6972.7|6970.9|6971.1|6969.3|149
1625205300000|2021-07-02 05:55:00|6971.2|6969.4|6970.3|6967.3|6971.3|6969.5|6968.7|6966.9|229
1625205600000|2021-07-02 06:00:00|6969.8|6968|6968|6966.2|6970.2|6968|6966.9|6965.1|260
1625205900000|2021-07-02 06:05:00|6967.9|6966.1|6969.2|6967.4|6971|6968.7|6967|6965|199
1625206200000|2021-07-02 06:10:00|6969|6967.2|6968.1|6966.3|6969.1|6967.3|6967.7|6965.9|155
1625206500000|2021-07-02 06:15:00|6968|6966.2|6967.1|6965.3|6968.3|6966.5|6966.7|6964.9|174
1625206800000|2021-07-02 06:20:00|6966.9|6965.1|6968.9|6967.1|6969.3|6967.5|6966.3|6964.5|186
1625207100000|2021-07-02 06:25:00|6968.8|6967|6967.4|6965.6|6968.9|6967.1|6965|6963.2|202
1625207400000|2021-07-02 06:30:00|6967.3|6965.5|6968.9|6967.1|6969.7|6967.9|6967|6965.2|217
1625207700000|2021-07-02 06:35:00|6969|6967.2|6968.1|6966.3|6970|6968.2|6967.9|6966.1|188
1625208000000|2021-07-02 06:40:00|6968.2|6966.4|6967.8|6966|6969.6|6967.8|6967.2|6965.4|217
1625208300000|2021-07-02 06:45:00|6967.7|6965.9|6965.2|6963.4|6968.3|6966.5|6965.1|6963.3|226
1625208600000|2021-07-02 06:50:00|6965.1|6963.3|6966.2|6964.4|6967.3|6965.5|6964.1|6961.7|209
1625208900000|2021-07-02 06:55:00|6966.1|6964.3|6964.1|6962.3|6966.2|6964.4|6963.6|6961.8|174
1625209200000|2021-07-02 07:00:00|6963.9|6962.1|6959|6957.2|6964.2|6962.4|6958.6|6956.3|376
1625209500000|2021-07-02 07:05:00|6959.1|6957.3|6959.1|6957.3|6962.9|6961.1|6958|6956.2|269
1625209800000|2021-07-02 07:10:00|6959|6957.2|6957|6955.2|6960.8|6959|6956.9|6955.1|281
1625210100000|2021-07-02 07:15:00|6957.1|6955.3|6960.4|6958.6|6960.9|6959.1|6955.7|6953.9|264
1625210400000|2021-07-02 07:20:00|6960.5|6958.7|6960.8|6959|6961.5|6959.2|6958.8|6956.6|304
1625210700000|2021-07-02 07:25:00|6960.5|6958.7|6962.8|6959.8|6962.8|6960.4|6959.4|6957.6|325
1625211000000|2021-07-02 07:30:00|6962.1|6960.3|6960.9|6959.1|6964.2|6962.4|6960.7|6958.9|287
1625211300000|2021-07-02 07:35:00|6960.8|6959|6957.4|6955.6|6961|6959.2|6956.7|6954.9|236
1625211600000|2021-07-02 07:40:00|6957.5|6955.7|6959.1|6957.3|6959.6|6957.8|6956.9|6955.1|222
1625211900000|2021-07-02 07:45:00|6959.2|6957.4|6956|6954.2|6959.6|6957.8|6955.7|6953.9|247
1625212200000|2021-07-02 07:50:00|6955.9|6954.1|6955.3|6953.5|6957.5|6955.7|6955|6953.2|229
1625212500000|2021-07-02 07:55:00|6955.2|6953.4|6954.1|6952.3|6955.8|6954|6951.9|6950.1|298
1625212800000|2021-07-02 08:00:00|6954.2|6952.4|6957.1|6955.3|6957.8|6956|6953|6951.2|261
1625213100000|2021-07-02 08:05:00|6957.4|6955.6|6956.2|6954.4|6958.1|6956.3|6954.4|6952.6|277
1625213400000|2021-07-02 08:10:00|6956|6954.2|6959.1|6957.3|6959.6|6957.8|6955.5|6953.7|270
1625213700000|2021-07-02 08:15:00|6959|6957.2|6958.2|6956.4|6959.1|6957.3|6957|6955.2|316
1625214000000|2021-07-02 08:20:00|6957.9|6956.1|6958.6|6956.8|6959.4|6957.6|6957.1|6955.3|262
1625214300000|2021-07-02 08:25:00|6958.5|6956.7|6963.3|6961.5|6963.4|6961.6|6958|6956.1|273
1625214600000|2021-07-02 08:30:00|6963.4|6961.6|6963.9|6962.1|6965.7|6963.9|6963|6961.2|252
1625214900000|2021-07-02 08:35:00|6964|6962.2|6966.2|6964.4|6967.2|6965.4|6963.8|6962|244
1625215200000|2021-07-02 08:40:00|6966.3|6964.5|6964.6|6962.8|6967.2|6965.4|6964|6962.2|249
1625215500000|2021-07-02 08:45:00|6964.5|6962.7|6960.8|6959|6965.3|6963.5|6960.7|6958.9|204
1625215800000|2021-07-02 08:50:00|6960.9|6959.1|6960.6|6958.8|6961.1|6959.3|6959.7|6957.9|189
1625216100000|2021-07-02 08:55:00|6960.7|6958.9|6958.4|6956.6|6961.1|6959.3|6958.4|6956.6|269
1625216400000|2021-07-02 09:00:00|6958.5|6956.7|6957|6955.2|6959.9|6958.1|6956.5|6954.7|275
1625216700000|2021-07-02 09:05:00|6956.9|6955.1|6958.3|6956.5|6959.7|6957.9|6956.3|6954.5|257
1625217000000|2021-07-02 09:10:00|6958.1|6956.3|6961.9|6960.1|6962.1|6960.3|6956.8|6955|219
1625217300000|2021-07-02 09:15:00|6962|6960.2|6958.7|6956.9|6962.8|6961|6958.5|6956.7|259
1625217600000|2021-07-02 09:20:00|6958.6|6956.8|6957.8|6956|6959.5|6957.7|6955.2|6953.4|267
1625217900000|2021-07-02 09:25:00|6958|6956.2|6957|6955.2|6959.3|6957.4|6956.5|6954.3|233
1625218200000|2021-07-02 09:30:00|6957.1|6955.3|6958|6956.2|6958.1|6956.3|6956.2|6954.4|159
1625218500000|2021-07-02 09:35:00|6958.1|6956.3|6957.8|6956|6958.7|6956.8|6956.8|6955|280
1625218800000|2021-07-02 09:40:00|6957.9|6956.1|6957.2|6955.4|6958.1|6956.3|6955.9|6954.1|186
1625219100000|2021-07-02 09:45:00|6957.3|6955.5|6955.5|6953.7|6957.4|6955.6|6954.8|6953|171
1625219400000|2021-07-02 09:50:00|6955.4|6953.6|6956.4|6954.6|6958.3|6956.5|6955.4|6953.6|239
1625219700000|2021-07-02 09:55:00|6956.3|6954.5|6954.6|6952.8|6956.9|6955.1|6954|6952.2|205
1625220000000|2021-07-02 10:00:00|6954.5|6952.7|6956|6954.2|6956.7|6954.9|6953.9|6952.1|184
1625220300000|2021-07-02 10:05:00|6956.1|6954.3|6958.7|6956.9|6959|6957.2|6956.1|6954.3|137
1625220600000|2021-07-02 10:10:00|6958.6|6956.8|6959.1|6957.3|6960.2|6958.4|6958|6956.2|202
1625220900000|2021-07-02 10:15:00|6959|6957.2|6959.2|6957.4|6960.7|6958.9|6957.8|6956|230
1625221200000|2021-07-02 10:20:00|6959.3|6957.5|6958.2|6956.4|6961.2|6959.4|6957.3|6955.5|201
1625221500000|2021-07-02 10:25:00|6958.1|6956.3|6959|6957.2|6959.3|6957.5|6957.6|6955.8|191
1625221800000|2021-07-02 10:30:00|6958.4|6956.6|6959.1|6957.3|6960.1|6958.3|6957.3|6955.5|222
1625222100000|2021-07-02 10:35:00|6959|6957.2|6961.4|6959.6|6962.1|6960.3|6958.8|6957|257
1625222400000|2021-07-02 10:40:00|6961.3|6959.5|6962.3|6960.5|6963.1|6961.3|6961.3|6959.5|185
1625222700000|2021-07-02 10:45:00|6962.2|6960.4|6964.2|6962.4|6964.9|6962.8|6962.2|6960.4|205
1625223000000|2021-07-02 10:50:00|6964.3|6962.5|6965.3|6963.5|6965.7|6963.9|6964|6962.2|200
1625223300000|2021-07-02 10:55:00|6965.4|6963.6|6962.7|6960.9|6966.1|6964.3|6962.7|6960.9|250
1625223600000|2021-07-02 11:00:00|6962.8|6961|6965.7|6963.9|6966.4|6964.6|6962|6960.2|284
1625223900000|2021-07-02 11:05:00|6965.8|6964|6964.2|6962.4|6965.9|6964.1|6962.8|6961|175
1625224200000|2021-07-02 11:10:00|6964.9|6963.1|6965.8|6964|6966.1|6964.3|6963.8|6962|255
1625224500000|2021-07-02 11:15:00|6965.7|6963.9|6965.7|6963.9|6967|6965.2|6964.5|6962.7|210
1625224800000|2021-07-02 11:20:00|6965.6|6963.8|6967.8|6966|6968|6966.2|6965.6|6963.8|185
1625225100000|2021-07-02 11:25:00|6967.5|6965.7|6962.9|6961.1|6967.6|6965.8|6962.1|6960.3|272
1625225400000|2021-07-02 11:30:00|6963|6961.2|6963|6961.2|6963.5|6961.7|6962|6960.2|193
1625225700000|2021-07-02 11:35:00|6962.9|6961.1|6961.9|6960.1|6963|6961.2|6961.4|6959.6|164
1625226000000|2021-07-02 11:40:00|6962|6960.2|6963.2|6961.4|6964|6962.2|6961.9|6960.1|169
1625226300000|2021-07-02 11:45:00|6963|6961.2|6961.8|6960|6963.4|6961.6|6961.3|6959.5|228
1625226600000|2021-07-02 11:50:00|6961.9|6960.1|6960.4|6958.6|6963.1|6961.3|6958|6956.2|299
1625226900000|2021-07-02 11:55:00|6960.3|6958.5|6961.1|6959.3|6962.9|6961.1|6960.2|6958.2|244
1625227200000|2021-07-02 12:00:00|6961.2|6959.4|6959|6957.2|6964.2|6962.4|6959|6957.2|279
1625227500000|2021-07-02 12:05:00|6959.4|6957.6|6959.7|6957.9|6960.1|6958.3|6956.6|6954.8|309
1625227800000|2021-07-02 12:10:00|6959.6|6957.8|6960.3|6958.5|6961.1|6959.3|6959|6957.2|266
1625228100000|2021-07-02 12:15:00|6960.4|6958.6|6962|6960.2|6963.1|6961.3|6959.8|6958|257
1625228400000|2021-07-02 12:20:00|6961.1|6959.3|6962.3|6960.5|6962.9|6960.6|6960.1|6958.3|246
1625228700000|2021-07-02 12:25:00|6962.2|6960.4|6965.1|6952.1|6965.8|6961.4|6960.6|6951.9|311
1625229000000|2021-07-02 12:30:00|6963.7|6951.8|6983.7|6980.7|6985.1|6982.1|6949|6944.2|708
1625229300000|2021-07-02 12:35:00|6982.9|6979.9|6984|6981|6987.8|6984.8|6979.3|6976.6|695
1625229600000|2021-07-02 12:40:00|6983.6|6980.6|6993.1|6991.3|6994.8|6992.5|6979.9|6977.5|602
1625229900000|2021-07-02 12:45:00|6993.2|6991.4|6984.3|6982.5|6993.4|6991.5|6983.9|6981.5|554
1625230200000|2021-07-02 12:50:00|6984.1|6982.3|6990.8|6989|6991.7|6989.2|6980.5|6978.7|535
1625230500000|2021-07-02 12:55:00|6990.4|6988.6|6994.4|6992.6|6996.1|6993.9|6988.5|6986.7|601
1625230800000|2021-07-02 13:00:00|6994.1|6992.3|6993.1|6991.3|7002.7|7000.1|6992.3|6990|572
1625231100000|2021-07-02 13:05:00|6993.5|6991.7|6994.1|6992.3|6998.3|6996.5|6993.2|6991.4|466
1625231400000|2021-07-02 13:10:00|6994.3|6992.5|6990.5|6988.7|6995.4|6993.6|6989.9|6987.4|458
1625231700000|2021-07-02 13:15:00|6990.6|6988.8|7000.2|6998.4|7001.3|6999.5|6990.4|6988.6|396
1625232000000|2021-07-02 13:20:00|7000.3|6998.5|6997.8|6996|7004.1|7002.1|6997.5|6995.7|398
1625232300000|2021-07-02 13:25:00|6997.7|6995.9|6991.9|6990.1|7000.3|6998.5|6991.2|6989.4|474
1625232600000|2021-07-02 13:30:00|6991.8|6990|6994.4|6992.6|6997.9|6996.1|6990.1|6988.3|492
1625232900000|2021-07-02 13:35:00|6994.6|6992.8|6992.9|6991.1|6995.2|6993.4|6989.4|6987.6|471
1625233200000|2021-07-02 13:40:00|6992.8|6991|6991.4|6989.6|6993.8|6991.5|6986.8|6985|496
1625233500000|2021-07-02 13:45:00|6991.3|6989.5|6991.7|6989.9|6996.5|6994.1|6991|6989.1|580
1625233800000|2021-07-02 13:50:00|6991.3|6989.5|6994.2|6992.4|6994.7|6992.9|6988.9|6987.1|578
1625234100000|2021-07-02 13:55:00|6994.1|6992.3|7000.4|6997.4|7001.7|6999.6|6993.3|6991.5|466
1625234400000|2021-07-02 14:00:00|7000.8|6997.8|6998.1|6996.3|7003.4|7001.1|6996.8|6995|482
1625234700000|2021-07-02 14:05:00|6997.8|6996|6992.7|6990.9|6999.9|6998.1|6992.4|6990.6|451
1625235000000|2021-07-02 14:10:00|6992.5|6990.7|6996.4|6994.6|6997|6995.2|6991.9|6990.1|487
1625235300000|2021-07-02 14:15:00|6996.5|6994.7|7002.2|7000.4|7002.4|7000.6|6994.2|6992.2|523
1625235600000|2021-07-02 14:20:00|7002.3|7000.5|7003.8|7002|7004.8|7003|6998.3|6996|581
1625235900000|2021-07-02 14:25:00|7004|7002.2|7004.3|7002.5|7005.7|7003.9|7001|6999.2|502
1625236200000|2021-07-02 14:30:00|7004.4|7002.6|7002.9|7001.1|7006|7004.2|7001.8|7000|402
1625236500000|2021-07-02 14:35:00|7002.8|7001|7001.2|6999.4|7003|7001.2|6997.3|6995.5|456
1625236800000|2021-07-02 14:40:00|7001.1|6999.3|6997.7|6995.9|7001.9|7000.1|6996.6|6994.8|441
1625237100000|2021-07-02 14:45:00|6997.3|6995.5|6997.1|6995.3|6999.4|6997.6|6995.3|6993.5|434
1625237400000|2021-07-02 14:50:00|6997.2|6995.4|6994.4|6992.6|6998.2|6996.4|6992.9|6990.7|417
1625237700000|2021-07-02 14:55:00|6994.3|6992.5|6998.2|6996.4|6998.8|6997|6994.1|6992.3|471
1625238000000|2021-07-02 15:00:00|6998.3|6996.5|7000.2|6998.4|7000.9|6999|6995.2|6993.4|538
1625238300000|2021-07-02 15:05:00|7000.3|6998.5|7003|7001.2|7004.1|7002.3|7000.3|6998.5|336
1625238600000|2021-07-02 15:10:00|7002.9|7001.1|7004.6|7002.8|7005.9|7004.1|7002.1|7000.3|350
1625238900000|2021-07-02 15:15:00|7004.5|7002.7|7005.5|7003.7|7006.3|7004.5|7003.9|7002.1|279
1625239200000|2021-07-02 15:20:00|7005.7|7003.9|7003.1|7001.3|7007|7005.2|7003|7001.2|296
1625239500000|2021-07-02 15:25:00|7002.9|7001.1|7006.1|7003.1|7006.9|7004.4|7002.2|7000.4|328
1625239800000|2021-07-02 15:30:00|7006.3|7003.3|7006|7004.2|7009.1|7007.3|7005.1|7003.3|311
1625240100000|2021-07-02 15:35:00|7005.9|7004.1|7006|7004.2|7007.1|7005.2|7004.8|7003|331
1625240400000|2021-07-02 15:40:00|7006.1|7004.3|7005.9|7004.1|7006.2|7004.4|7004.4|7002.6|331
1625240700000|2021-07-02 15:45:00|7006|7004.2|7006|7004.2|7007.1|7005.3|7005.2|7003.4|314
1625241000000|2021-07-02 15:50:00|7006.1|7004.3|7007.8|7006|7008|7006.2|7005.6|7003.8|300
1625241300000|2021-07-02 15:55:00|7007.9|7006.1|7007|7005.2|7008.1|7006.3|7006.5|7004.7|414
1625241600000|2021-07-02 16:00:00|7007.1|7005.3|7006.8|7005|7008.1|7006.3|7005.8|7004|418
1625241900000|2021-07-02 16:05:00|7006.7|7004.9|7004.2|7002.4|7007.4|7005.6|7003.9|7001.9|351
1625242200000|2021-07-02 16:10:00|7004.1|7002.3|7003|7001.2|7005.2|7003.4|7002.1|7000.3|300
1625242500000|2021-07-02 16:15:00|7002.9|7001.1|7004.2|7002.4|7004.6|7002.8|7001.9|7000.1|274
1625242800000|2021-07-02 16:20:00|7004.4|7002.6|7003.8|7002|7004.4|7002.6|7003.5|7001.7|193
1625243100000|2021-07-02 16:25:00|7003.9|7002.1|7005|7003.2|7006.2|7004.4|7003.4|7001.6|159
1625243400000|2021-07-02 16:30:00|7005.1|7003.3|7005.6|7003.8|7005.6|7003.8|7004.1|7002.3|221
1625243700000|2021-07-02 16:35:00|7005.5|7003.7|7006|7004.2|7006.3|7004.5|7004.9|7003.1|227
1625244000000|2021-07-02 16:40:00|7005.9|7004.1|7006.1|7004.3|7006.2|7004.4|7004.8|7003|196
1625244300000|2021-07-02 16:45:00|7006|7004.2|7005|7003.2|7007.2|7005.4|7005|7003.2|252
1625244600000|2021-07-02 16:50:00|7005.1|7003.3|7004.9|7003.1|7007.3|7005.5|7004.8|7003|206
1625244900000|2021-07-02 16:55:00|7005|7003.2|7009.3|7007.5|7009.6|7007.8|7004.8|7003|279
1625245200000|2021-07-02 17:00:00|7009.1|7007.3|7008.4|7006.6|7009.7|7007.9|7006.1|7004.3|236
1625245500000|2021-07-02 17:05:00|7008.3|7006.5|7012.5|7010.7|7013.3|7011.2|7008.3|7006.5|256
1625245800000|2021-07-02 17:10:00|7012.6|7010.8|7013.9|7012.1|7015|7013.2|7012.5|7010.7|244
1625246100000|2021-07-02 17:15:00|7014|7012.2|7014.9|7013.1|7015.2|7013.4|7013.5|7011.7|196
1625246400000|2021-07-02 17:20:00|7015|7013.2|7015.4|7013.6|7016.6|7014.2|7014|7011.9|182
1625246700000|2021-07-02 17:25:00|7015.5|7013.7|7018.4|7016.6|7019.1|7017.2|7015.4|7013.6|220
1625247000000|2021-07-02 17:30:00|7018.5|7016.7|7021.1|7019.3|7022.2|7020.4|7018.4|7016.6|311
1625247300000|2021-07-02 17:35:00|7021|7019.2|7022.2|7020.4|7022.3|7020.5|7020.8|7019|180
1625247600000|2021-07-02 17:40:00|7022.1|7020.3|7023|7021.2|7023.1|7021.3|7020.6|7018.3|177
1625247900000|2021-07-02 17:45:00|7023.1|7021.3|7025.3|7023.5|7025.4|7023.6|7022.5|7020.7|259
1625248200000|2021-07-02 17:50:00|7025.6|7023.8|7028.6|7025.6|7030.8|7028.4|7025.2|7023.3|452
1625248500000|2021-07-02 17:55:00|7028.5|7025.5|7029.7|7026.7|7029.9|7027.5|7027.3|7024.8|343
1625248800000|2021-07-02 18:00:00|7029|7027.2|7033.2|7031.4|7034.2|7032.4|7028.9|7026.4|332
1625249100000|2021-07-02 18:05:00|7033.3|7031.5|7035|7033.2|7035.2|7033.4|7032.9|7031.1|301
1625249400000|2021-07-02 18:10:00|7035.1|7033.3|7035.3|7033.5|7036.3|7034.5|7035|7033.2|328
1625249700000|2021-07-02 18:15:00|7035.2|7033.4|7032.6|7030.8|7035.5|7033.7|7031|7029.2|244
1625250000000|2021-07-02 18:20:00|7032.7|7030.9|7037.1|7035.3|7037.8|7036|7032.7|7030.9|308
1625250300000|2021-07-02 18:25:00|7037.2|7035.4|7037.2|7035.4|7038.1|7036.3|7035.9|7034.1|305
1625250600000|2021-07-02 18:30:00|7037.3|7035.5|7035.4|7033.6|7037.8|7036|7034.9|7033.1|230
1625250900000|2021-07-02 18:35:00|7035.5|7033.7|7037.1|7035.3|7037.5|7035.7|7035.2|7033.4|166
1625251200000|2021-07-02 18:40:00|7037.2|7035.4|7036.3|7034.5|7037.6|7035.8|7036|7034.2|145
1625251500000|2021-07-02 18:45:00|7036.6|7034.8|7035.7|7033.9|7037.8|7035.5|7035.7|7033.9|235
1625251800000|2021-07-02 18:50:00|7035.6|7033.8|7034.9|7033.1|7036.1|7034.3|7034.7|7032.3|269
1625252100000|2021-07-02 18:55:00|7035|7033.2|7034.7|7031.7|7036.2|7034.1|7034.6|7031.6|143
1625252400000|2021-07-02 19:00:00|7034.8|7031.8|7034.2|7031.2|7034.8|7032.4|7032.4|7030|186
1625252700000|2021-07-02 19:05:00|7034.3|7031.3|7034|7032.2|7034.8|7032.5|7033.3|7030.7|118
1625253000000|2021-07-02 19:10:00|7033.9|7032.1|7032.6|7030.8|7034.2|7032.4|7032.5|7030.6|131
1625253300000|2021-07-02 19:15:00|7032.5|7030.7|7035.1|7033.3|7035.7|7033.4|7032.5|7030.3|133
1625253600000|2021-07-02 19:20:00|7035.9|7032.9|7037.4|7035.6|7038.1|7036|7035.1|7032.8|170
1625253900000|2021-07-02 19:25:00|7037.5|7035.7|7036|7034.2|7038.1|7036.3|7035.9|7034.1|95
1625254200000|2021-07-02 19:30:00|7036.1|7034.3|7035.2|7033.4|7037.1|7034.8|7035.1|7033.3|114
1625254500000|2021-07-02 19:35:00|7035.1|7033.3|7035.9|7034.1|7036.7|7034.3|7034.7|7032.9|85
1625254800000|2021-07-02 19:40:00|7036|7034.2|7035|7032|7036.2|7034.4|7034.7|7031.7|104
1625255100000|2021-07-02 19:45:00|7034.5|7031.5|7033.7|7030.7|7034.7|7032.3|7033.4|7030.7|115
1625255400000|2021-07-02 19:50:00|7033.8|7030.8|7034.5|7031.5|7034.9|7033.1|7033|7030.6|145
1625255700000|2021-07-02 19:55:00|7033.9|7032.1|7032.9|7031.1|7034|7032.2|7031|7028.7|273
1625256000000|2021-07-02 20:00:00|7033.1|7030.1|7035.7|7032.7|7035.8|7033.5|7032.6|7029.6|202
1625256300000|2021-07-02 20:05:00|7035.6|7032.6|7034.8|7031.8|7035.8|7032.8|7034.2|7031.6|83
1625256600000|2021-07-02 20:10:00|7034.7|7031.7|7036.8|7033.8|7036.9|7034.3|7034.7|7031.7|101
1625256900000|2021-07-02 20:15:00|7036.7|7033.7|7035.6|7032.6|7036.8|7034.3|7035|7032.5|72
1625257200000|2021-07-02 20:20:00|7035.5|7032.5|7035.1|7033.3|7035.8|7033.4|7034.8|7032.4|39
1625257500000|2021-07-02 20:25:00|7035.2|7033.4|7035.6|7032.6|7035.8|7033.4|7035|7032.5|53
1625257800000|2021-07-02 20:30:00|7035.7|7032.7|7033.6|7030.6|7035.8|7033.4|7033.4|7030.4|110
1625258100000|2021-07-02 20:35:00|7033.7|7030.7|7034.7|7031.7|7035.9|7032.9|7033.6|7030.6|116
1625258400000|2021-07-02 20:40:00|7034.6|7031.6|7034|7031|7034.9|7031.9|7032.2|7029.2|164
1625258700000|2021-07-02 20:45:00|7034.1|7031.1|7033.1|7030.1|7034.7|7031.7|7032.7|7029.7|148
1625259000000|2021-07-02 20:50:00|7032.9|7029.9|7032.6|7029.6|7034.9|7031.9|7031.9|7028.9|231
1625259300000|2021-07-02 20:55:00|7032.5|7029.5|7038.6|7025.6|7042.2|7032.7|7029.8|7018.4|526
1625428800000|2021-07-04 20:00:00|7032.4|7019.2|7032.4|7019.2|7033|7019.9|7032.4|7018.8|11
1625429100000|2021-07-04 20:05:00|7033|7018.8|7031.7|7020.8|7033.9|7025.5|7029|7018.8|15
1625429400000|2021-07-04 20:10:00|7033.8|7021.8|7031.8|7021.2|7033.8|7027|7030.8|7020.8|11
1625429700000|2021-07-04 20:15:00|7031.7|7020.8|7036.3|7024.2|7036.3|7024.2|7031.6|7020.8|6
1625430000000|2021-07-04 20:20:00|7035.1|7020.8|7031.6|7020.8|7035.1|7021.2|7031.6|7020.8|3
1625430300000|2021-07-04 20:25:00|7034.5|7021.2|7034.5|7021.2|7035.1|7021.9|7034.5|7020.8|9
1625430600000|2021-07-04 20:30:00|7031.1|7021.9|7034.5|7021.2|7035.4|7022.1|7031.1|7020.1|8
1625430900000|2021-07-04 20:35:00|7035.1|7020.8|7030.9|7019.8|7035.6|7021.9|7030.9|7019.8|11
1625431200000|2021-07-04 20:40:00|7034.5|7021.2|7030.9|7019.8|7035.1|7021.9|7030.9|7019.8|5
1625431500000|2021-07-04 20:45:00|7032.2|7021.6|7033.2|7022.1|7035.1|7022.1|7030.9|7019.8|21
1625431800000|2021-07-04 20:50:00|7034.5|7021.2|7031.5|7021.5|7034.5|7022.1|7030.9|7019.8|24
1625432100000|2021-07-04 20:55:00|7033.2|7022.1|7031.5|7021.5|7035.1|7022.1|7030.9|7019.8|24
1625432400000|2021-07-04 21:00:00|7033.2|7022.1|7031.3|7027.3|7036.1|7027.3|7026|7019.8|65
1625432700000|2021-07-04 21:05:00|7031.2|7027.2|7031|7020.2|7036.1|7028|7028.6|7018.9|65
1625433000000|2021-07-04 21:10:00|7032.6|7021.2|7032.3|7021.7|7035|7022.5|7030.6|7020.1|93
1625433300000|2021-07-04 21:15:00|7031|7021.3|7033.3|7022.2|7034.9|7026.3|7027.9|7020.9|79
1625433600000|2021-07-04 21:20:00|7033.2|7022.3|7034.7|7022|7035.3|7023.3|7032.7|7021.5|71
1625433900000|2021-07-04 21:25:00|7034.6|7022.4|7033|7022.2|7034.9|7027|7030.5|7021.7|83
1625434200000|2021-07-04 21:30:00|7033.1|7022.1|7032.7|7022.2|7034.2|7022.5|7032.4|7021.7|83
1625434500000|2021-07-04 21:35:00|7032.8|7022|7032.5|7022.4|7032.9|7022.5|7032.5|7021.9|65
1625434800000|2021-07-04 21:40:00|7032.7|7022.5|7035.3|7023.5|7039.4|7026.5|7030.5|7021.5|78
1625435100000|2021-07-04 21:45:00|7035.8|7023.6|7036.7|7024|7038.9|7028.9|7031.9|7022.8|188
1625435400000|2021-07-04 21:50:00|7036.6|7024.1|7036.4|7023.7|7037.6|7027.5|7034.5|7022.7|75
1625435700000|2021-07-04 21:55:00|7035.4|7027.1|7037.9|7025.6|7041.3|7028.4|7034.4|7022.2|161
1625436000000|2021-07-04 22:00:00|7038.1|7025.3|7035.1|7032.1|7038.8|7033.8|7031.7|7025.3|248
1625436300000|2021-07-04 22:05:00|7035.2|7032.2|7034.8|7031.6|7035.5|7032.5|7032.9|7029.1|280
1625436600000|2021-07-04 22:10:00|7034.7|7031.4|7034.5|7030.8|7035.6|7031.7|7033.3|7028.5|245
1625436900000|2021-07-04 22:15:00|7034.4|7031|7034.2|7031.2|7036.1|7032.1|7034.1|7030.6|166
1625437200000|2021-07-04 22:20:00|7034.3|7031.3|7033.9|7030.9|7035.2|7031.7|7033.3|7030.1|120
1625437500000|2021-07-04 22:25:00|7033.8|7030.8|7032.4|7029.4|7033.9|7030.9|7032.2|7029.2|117
1625437800000|2021-07-04 22:30:00|7032.3|7029.3|7031.7|7028.7|7032.4|7029.4|7030.5|7027.5|117
1625438100000|2021-07-04 22:35:00|7031.6|7028.6|7031|7028|7032.4|7029.4|7030.5|7027.5|133
1625438400000|2021-07-04 22:40:00|7030.9|7027.9|7030.7|7027.7|7030.9|7027.9|7030.4|7027.4|85
1625438700000|2021-07-04 22:45:00|7030.6|7027.6|7030.4|7027.4|7031.1|7028.1|7030.2|7027.2|96
1625439000000|2021-07-04 22:50:00|7030.2|7027.2|7030|7027|7030.9|7027.9|7029.8|7026.8|93
1625439300000|2021-07-04 22:55:00|7029.8|7026.8|7028|7025|7030|7027|7027.6|7024.6|157
1625439600000|2021-07-04 23:00:00|7028.3|7025.3|7031.2|7028.2|7031.3|7028.3|7028|7025|159
1625439900000|2021-07-04 23:05:00|7031.3|7028.3|7032.1|7029.1|7032.4|7029.6|7029.9|7027.5|153
1625440200000|2021-07-04 23:10:00|7032|7029|7028.4|7025.4|7032.6|7030.1|7028.4|7025.4|165
1625440500000|2021-07-04 23:15:00|7028.5|7025.5|7030.4|7027.4|7030.5|7027.8|7027.6|7025.2|166
1625440800000|2021-07-04 23:20:00|7030.5|7027.5|7028.7|7025.7|7030.7|7028.2|7027.8|7025.2|174
1625441100000|2021-07-04 23:25:00|7028.6|7025.6|7030|7027|7030.6|7028.3|7026.9|7024.7|206
1625441400000|2021-07-04 23:30:00|7030.3|7027.3|7029.6|7026.6|7030.7|7028.3|7028.8|7026.3|159
1625441700000|2021-07-04 23:35:00|7029.7|7026.7|7025.6|7023.8|7030.1|7027.6|7025|7022.6|170
1625442000000|2021-07-04 23:40:00|7025.7|7023.9|7026.6|7024.8|7027.7|7025.4|7025.7|7023.3|179
1625442300000|2021-07-04 23:45:00|7027.2|7024.2|7026|7024.2|7027.5|7025|7025|7022.4|198
1625442600000|2021-07-04 23:50:00|7026.1|7024.3|7026.3|7024.5|7027.4|7025|7025.9|7023.5|195
1625442900000|2021-07-04 23:55:00|7026.4|7024.6|7025.9|7024.1|7027|7024.6|7025.6|7023.2|199
1625443200000|2021-07-05 00:00:00|7026.4|7023.4|7021.7|7019.9|7026.4|7024.1|7021|7019.2|254
1625443500000|2021-07-05 00:05:00|7021.8|7020|7022.3|7020.5|7023.4|7021.6|7021|7018.9|264
1625443800000|2021-07-05 00:10:00|7022.4|7020.6|7023.5|7021.7|7024.2|7022.4|7022|7020.2|153
1625444100000|2021-07-05 00:15:00|7023.6|7021.8|7025.2|7023.4|7026|7024.2|7023.5|7021.7|211
1625444400000|2021-07-05 00:20:00|7025.1|7023.3|7024.8|7023|7027.9|7026.1|7024.5|7022.7|179
1625444700000|2021-07-05 00:25:00|7024.9|7023.1|7024.9|7023.1|7025.3|7023.5|7024.3|7022.1|114
1625445000000|2021-07-05 00:30:00|7024.7|7022.9|7025.6|7023.8|7026|7024.2|7024.7|7022.9|103
1625445300000|2021-07-05 00:35:00|7025.5|7023.7|7025|7023.2|7025.6|7023.8|7024.1|7022.3|128
1625445600000|2021-07-05 00:40:00|7024.9|7023.1|7025.8|7024|7026.1|7024.3|7024.4|7022.6|134
1625445900000|2021-07-05 00:45:00|7025.7|7023.9|7023.8|7022|7026.1|7024.3|7023.2|7021.4|131
1625446200000|2021-07-05 00:50:00|7023.7|7021.9|7023|7021.2|7024.2|7022.4|7021.4|7019.4|230
1625446500000|2021-07-05 00:55:00|7022.9|7021.1|7024.5|7021.5|7024.5|7022.4|7022|7020.2|164
1625446800000|2021-07-05 01:00:00|7024.6|7021.6|7025.3|7023.5|7028|7026.2|7024.2|7021.5|302
1625447100000|2021-07-05 01:05:00|7025.4|7023.6|7027.4|7025.6|7027.5|7025.6|7025.2|7023|235
1625447400000|2021-07-05 01:10:00|7027.3|7025.5|7020.6|7017.6|7027.4|7025.6|7020|7017.4|337
1625447700000|2021-07-05 01:15:00|7020.5|7017.5|7023.2|7021.4|7023.8|7022|7019.7|7017.2|321
1625448000000|2021-07-05 01:20:00|7023.3|7021.5|7026.7|7024.9|7028.3|7025.6|7023.2|7021.4|225
1625448300000|2021-07-05 01:25:00|7026.8|7025|7028.4|7025.4|7030.5|7028.2|7026.6|7023.8|227
1625448600000|2021-07-05 01:30:00|7028.8|7025.8|7025.7|7023.9|7028.8|7025.8|7025.5|7023.7|225
1625448900000|2021-07-05 01:35:00|7025.8|7024|7029.4|7026.4|7029.6|7027.6|7023.9|7021.5|266
1625449200000|2021-07-05 01:40:00|7029.5|7026.5|7026.4|7023.4|7029.7|7027.4|7026.3|7023.3|218
1625449500000|2021-07-05 01:45:00|7026.3|7023.3|7025.1|7023.3|7026.7|7024.4|7023.8|7021.3|233
1625449800000|2021-07-05 01:50:00|7025.2|7023.4|7023.9|7022.1|7025.3|7023.5|7023.5|7021.7|300
1625450100000|2021-07-05 01:55:00|7024|7022.2|7024.8|7023|7026.1|7024.3|7023.5|7021.7|265
1625450400000|2021-07-05 02:00:00|7024.9|7023.1|7020.7|7018.9|7025.2|7023.4|7020.7|7018.5|229
1625450700000|2021-07-05 02:05:00|7020.8|7019|7021.9|7020.1|7023.9|7022.1|7020.7|7018.9|243
1625451000000|2021-07-05 02:10:00|7022.1|7020.3|7023.9|7022.1|7024|7022.2|7021.8|7020|216
1625451300000|2021-07-05 02:15:00|7024|7022.2|7020.3|7018.5|7024.1|7022.3|7020.2|7018.4|202
1625451600000|2021-07-05 02:20:00|7020.2|7018.4|7020|7018.2|7020.9|7019.1|7018.8|7017|206
1625451900000|2021-07-05 02:25:00|7020.1|7018.3|7019.6|7017.8|7020.1|7018.3|7018.5|7016.7|157
1625452200000|2021-07-05 02:30:00|7019.8|7018|7020.1|7018.3|7020.9|7019.1|7019|7017.2|180
1625452500000|2021-07-05 02:35:00|7020.2|7018.4|7019.8|7018|7020.4|7018.6|7018.6|7016.8|143
1625452800000|2021-07-05 02:40:00|7019.9|7018.1|7018.8|7017|7020.3|7018.5|7017.8|7016|172
1625453100000|2021-07-05 02:45:00|7018.9|7017.1|7020.6|7018.8|7021|7019.2|7018.9|7017.1|150
1625453400000|2021-07-05 02:50:00|7020.7|7018.9|7022|7020.2|7022.7|7020.8|7019.9|7018.1|157
1625453700000|2021-07-05 02:55:00|7022.1|7020.3|7022.1|7020.3|7022.1|7020.3|7020.3|7018.5|142
1625454000000|2021-07-05 03:00:00|7022.2|7020.4|7023.2|7021.4|7024.7|7022.9|7021.7|7019.9|216
1625454300000|2021-07-05 03:05:00|7023.1|7021.3|7022.8|7021|7023.4|7021.6|7021.7|7019.9|137
1625454600000|2021-07-05 03:10:00|7022.9|7021.1|7023.3|7021.5|7023.5|7021.7|7022.5|7020.7|133
1625454900000|2021-07-05 03:15:00|7023.2|7021.4|7024|7022.2|7024.8|7023|7022.7|7020.9|184
1625455200000|2021-07-05 03:20:00|7023.9|7022.1|7023.2|7021.4|7023.9|7022.1|7023|7021.2|139
1625455500000|2021-07-05 03:25:00|7023.1|7021.3|7023|7021.2|7023.7|7021.9|7021.5|7019.7|216
1625455800000|2021-07-05 03:30:00|7023.1|7021.3|7019.8|7018|7023.1|7021.3|7019.5|7017.7|148
1625456100000|2021-07-05 03:35:00|7019.7|7017.9|7018.4|7016.6|7019.8|7018|7015.7|7013.3|171
1625456400000|2021-07-05 03:40:00|7018.3|7016.5|7018.8|7017|7019.6|7017.8|7018|7015.9|152
1625456700000|2021-07-05 03:45:00|7018.9|7017.1|7019.8|7018|7021|7018.5|7018.9|7017.1|137
1625457000000|2021-07-05 03:50:00|7019.9|7018.1|7021.4|7019.6|7022.3|7020.5|7019.8|7018|166
1625457300000|2021-07-05 03:55:00|7021.5|7019.7|7016.8|7015|7021.9|7020.1|7016.7|7014.9|183
1625457600000|2021-07-05 04:00:00|7016.9|7015.1|7016.5|7014.7|7017.1|7015.3|7014.7|7012.9|170
1625457900000|2021-07-05 04:05:00|7016.6|7014.8|7016.5|7014.7|7017.8|7016|7016.4|7014.6|149
1625458200000|2021-07-05 04:10:00|7016.6|7014.8|7016.9|7015.1|7018|7015.7|7016.4|7014.6|159
1625458500000|2021-07-05 04:15:00|7016.8|7015|7017.8|7016|7018.1|7016.3|7016.6|7014.8|155
1625458800000|2021-07-05 04:20:00|7017.7|7015.9|7018|7016.2|7018.1|7016.3|7017.4|7015.6|93
1625459100000|2021-07-05 04:25:00|7017.9|7016.1|7017.8|7016|7019|7017.2|7017.6|7015.8|122
1625459400000|2021-07-05 04:30:00|7017.9|7016.1|7018|7016.2|7018.1|7016.3|7017.7|7015.9|93
1625459700000|2021-07-05 04:35:00|7017.9|7016.1|7018.7|7016.9|7019.2|7016.9|7017.9|7016.1|73
1625460000000|2021-07-05 04:40:00|7018.6|7016.8|7018.9|7017.1|7019|7017.2|7018|7016.2|95
1625460300000|2021-07-05 04:45:00|7019.2|7017.4|7019.7|7017.9|7020|7018.2|7018.8|7017|102
1625460600000|2021-07-05 04:50:00|7019.6|7017.8|7019.6|7017.8|7019.9|7018.1|7019.5|7017.7|96
1625460900000|2021-07-05 04:55:00|7019.5|7017.7|7019.7|7017.9|7020.1|7018.3|7018.9|7017.1|115
1625461200000|2021-07-05 05:00:00|7019.6|7017.8|7019.1|7017.3|7020.2|7018.4|7018.7|7016.9|116
1625461500000|2021-07-05 05:05:00|7019.2|7017.4|7017.9|7016.1|7019.7|7017.9|7017.7|7015.9|116
1625461800000|2021-07-05 05:10:00|7018|7016.2|7018.9|7017.1|7019.2|7017.4|7017.9|7016.1|75
1625462100000|2021-07-05 05:15:00|7018.8|7017|7019.8|7018|7020.3|7018.5|7018.7|7016.9|129
1625462400000|2021-07-05 05:20:00|7019.9|7018.1|7019|7017.2|7020.5|7018.4|7019|7017.2|104
1625462700000|2021-07-05 05:25:00|7019.1|7017.3|7020.9|7019.1|7021.8|7020|7019.1|7017.3|140
1625463000000|2021-07-05 05:30:00|7021|7019.2|7019.9|7018.1|7021|7019.2|7019.8|7018|125
1625463300000|2021-07-05 05:35:00|7020|7018.2|7018.9|7017.1|7020|7018.2|7018.3|7016.3|132
1625463600000|2021-07-05 05:40:00|7019|7017.2|7015.8|7014|7019.2|7017.4|7015.7|7013.9|187
1625463900000|2021-07-05 05:45:00|7015.9|7014.1|7016.9|7015.1|7017.8|7015.8|7015.8|7014|172
1625464200000|2021-07-05 05:50:00|7017|7015.2|7016.5|7014.7|7017.3|7015.5|7014.8|7013|213
1625464500000|2021-07-05 05:55:00|7016.4|7014.6|7015.9|7014.1|7017.5|7015.7|7015.5|7013.7|153
1625464800000|2021-07-05 06:00:00|7016|7014.2|7017|7014|7017.1|7015.2|7013.8|7012|226
1625465100000|2021-07-05 06:05:00|7017.2|7014.2|7016.4|7014.6|7017.5|7015.7|7015.6|7013.5|189
1625465400000|2021-07-05 06:10:00|7016.7|7014.9|7018.9|7015.9|7021.6|7019.4|7016.5|7014.2|319
1625465700000|2021-07-05 06:15:00|7018.8|7015.8|7019.5|7017.7|7020.9|7018.3|7016.2|7014.1|265
1625466000000|2021-07-05 06:20:00|7019.3|7017.5|7018.9|7017.1|7021|7018.6|7017.7|7015.9|210
1625466300000|2021-07-05 06:25:00|7018.8|7017|7021.9|7020.1|7023.3|7021.5|7018.6|7016.5|205
1625466600000|2021-07-05 06:30:00|7022|7020.2|7026.1|7024.3|7026.7|7024.6|7022|7020.2|288
1625466900000|2021-07-05 06:35:00|7026.2|7024.4|7028|7026.2|7028.6|7026.2|7025.6|7023.4|241
1625467200000|2021-07-05 06:40:00|7028.5|7025.5|7028.9|7027.1|7030.3|7028.2|7027.5|7025.1|218
1625467500000|2021-07-05 06:45:00|7029|7027.2|7025.2|7023.4|7029.2|7027.4|7023.3|7021.4|256
1625467800000|2021-07-05 06:50:00|7025.1|7023.3|7025.6|7023.8|7027.6|7024.9|7025|7022.5|239
1625468100000|2021-07-05 06:55:00|7025.7|7023.9|7029.1|7026.1|7029.3|7026.7|7025.5|7023.1|287
1625468400000|2021-07-05 07:00:00|7029|7026|7027.7|7024.7|7029|7026.5|7025.8|7023.5|333
1625468700000|2021-07-05 07:05:00|7027.6|7024.6|7023.4|7021.6|7027.8|7025.1|7021.6|7019.4|300
1625469000000|2021-07-05 07:10:00|7023.3|7021.5|7023.7|7021.9|7026.5|7024.1|7023.1|7020.6|240
1625469300000|2021-07-05 07:15:00|7022.8|7021|7022.9|7021.1|7024.6|7022.1|7020.4|7018.1|302
1625469600000|2021-07-05 07:20:00|7022.8|7021|7024.6|7022.8|7025.9|7023.6|7022.6|7020|274
1625469900000|2021-07-05 07:25:00|7025.3|7022.3|7023.1|7021.3|7025.6|7023|7021.6|7019.3|280
1625470200000|2021-07-05 07:30:00|7023.5|7021.7|7025.8|7024|7026.5|7024.2|7022.8|7020.4|296
1625470500000|2021-07-05 07:35:00|7025.9|7024.1|7026.8|7025|7027.7|7025.9|7024.7|7022.9|258
1625470800000|2021-07-05 07:40:00|7026.9|7025.1|7023.7|7021.9|7027|7025.2|7023.7|7021.9|308
1625471100000|2021-07-05 07:45:00|7023.8|7022|7024.6|7022.8|7024.8|7023|7022.6|7020.8|228
1625471400000|2021-07-05 07:50:00|7024.7|7022.9|7025.7|7023.9|7026.4|7023.9|7022.4|7020.6|207
1625471700000|2021-07-05 07:55:00|7025.8|7024|7028.3|7025.3|7030.1|7027.6|7024.6|7022.7|314
1625472000000|2021-07-05 08:00:00|7028.4|7025.4|7028.3|7026.5|7030.2|7027.9|7027.6|7025.2|330
1625472300000|2021-07-05 08:05:00|7028.2|7026.4|7029|7027.2|7029|7027.2|7026.5|7024.3|221
1625472600000|2021-07-05 08:10:00|7028.9|7027.1|7030|7028.2|7030.9|7029.1|7028.9|7026.7|213
1625472900000|2021-07-05 08:15:00|7029.9|7028.1|7028.6|7026.8|7031.3|7029.3|7028.4|7026.1|245
1625473200000|2021-07-05 08:20:00|7028.7|7026.9|7027.6|7025.8|7029.6|7027.3|7027.5|7025.1|253
1625473500000|2021-07-05 08:25:00|7027.5|7025.7|7025.7|7023.9|7028.4|7026|7025.5|7023.7|240
1625473800000|2021-07-05 08:30:00|7025.2|7023.4|7024.8|7023|7026.9|7024.4|7023.2|7021.4|265
1625474100000|2021-07-05 08:35:00|7024.9|7023.1|7022.9|7021.1|7025.6|7023.5|7022.1|7020.3|184
1625474400000|2021-07-05 08:40:00|7022.7|7020.9|7027.6|7025.8|7028.7|7026.4|7022|7020.2|339
1625474700000|2021-07-05 08:45:00|7027.9|7026.1|7029|7027.2|7030|7028.2|7027|7025.2|209
1625475000000|2021-07-05 08:50:00|7029.1|7027.3|7029.2|7027.4|7030|7028.2|7027.7|7025.9|187
1625475300000|2021-07-05 08:55:00|7029.1|7027.3|7026.9|7025.1|7030.1|7028.3|7026.6|7024.8|193
1625475600000|2021-07-05 09:00:00|7026.8|7025|7024.6|7022.8|7027.8|7026|7024.4|7022.6|231
1625475900000|2021-07-05 09:05:00|7024.7|7022.9|7026|7024.2|7026.3|7024.5|7024.5|7022.2|217
1625476200000|2021-07-05 09:10:00|7026.1|7024.3|7026.4|7024.6|7027.2|7025.2|7024.4|7022.6|218
1625476500000|2021-07-05 09:15:00|7026.5|7024.7|7025.3|7023.5|7027.2|7025.1|7024.6|7022.5|265
1625476800000|2021-07-05 09:20:00|7025.4|7023.6|7025|7023.2|7025.4|7023.6|7023.7|7021.4|169
1625477100000|2021-07-05 09:25:00|7025.1|7023.3|7027.2|7025.4|7027.8|7026|7024.2|7022.4|215
1625477400000|2021-07-05 09:30:00|7027.3|7025.5|7028.7|7026.9|7029.1|7027.3|7025.9|7024.1|219
1625477700000|2021-07-05 09:35:00|7028.6|7026.8|7031.5|7029.7|7031.8|7030|7028.5|7026.7|240
1625478000000|2021-07-05 09:40:00|7031.4|7029.6|7031.9|7030.1|7033.2|7031.1|7031|7029.2|257
1625478300000|2021-07-05 09:45:00|7031.8|7030|7028.8|7027|7032|7030.2|7028.3|7026|210
1625478600000|2021-07-05 09:50:00|7028.7|7026.9|7026.3|7024.5|7030.1|7027.7|7025.7|7023.9|219
1625478900000|2021-07-05 09:55:00|7026.4|7024.6|7024.9|7023.1|7027|7025.2|7024.5|7022.7|189
1625479200000|2021-07-05 10:00:00|7024.8|7023|7026.8|7025|7028.2|7026.3|7024.7|7022.9|268
1625479500000|2021-07-05 10:05:00|7026.7|7024.9|7023.6|7021.8|7029|7026.6|7023.1|7021|234
1625479800000|2021-07-05 10:10:00|7023.7|7021.9|7025|7023.2|7025.3|7023.5|7023.4|7021.5|199
1625480100000|2021-07-05 10:15:00|7024.9|7023.1|7020|7018.2|7024.9|7023.1|7020|7017.6|188
1625480400000|2021-07-05 10:20:00|7019.9|7018.1|7018.8|7017|7020.7|7018.3|7017.5|7015.4|201
1625480700000|2021-07-05 10:25:00|7018.9|7017.1|7019.7|7016.7|7021.8|7019.9|7018.7|7016.3|170
1625481000000|2021-07-05 10:30:00|7019.3|7017.5|7020.3|7017.3|7020.9|7018.6|7018.7|7016.6|193
1625481300000|2021-07-05 10:35:00|7020.4|7017.4|7020.5|7018.7|7021.8|7019.3|7019.6|7017.3|132
1625481600000|2021-07-05 10:40:00|7020.7|7018.9|7023.9|7022.1|7024|7022.2|7020.5|7018.7|127
1625481900000|2021-07-05 10:45:00|7023.5|7021.7|7023.5|7021.7|7025.6|7023.8|7023|7021.1|240
1625482200000|2021-07-05 10:50:00|7023.6|7021.8|7026.8|7025|7027.2|7025.4|7023.5|7021.7|213
1625482500000|2021-07-05 10:55:00|7026.9|7025.1|7026.6|7024.8|7027.2|7025.4|7025.5|7023.2|164
1625482800000|2021-07-05 11:00:00|7026.3|7024.5|7027.4|7025.6|7027.7|7025.9|7026|7024.2|162
1625483100000|2021-07-05 11:05:00|7027.3|7025.5|7026.9|7025.1|7028.5|7026.7|7026.6|7024.8|183
1625483400000|2021-07-05 11:10:00|7027|7025.2|7028.2|7026.4|7028.9|7027.1|7026.7|7024.9|182
1625483700000|2021-07-05 11:15:00|7028.1|7026.3|7027.1|7025.3|7029.2|7027.4|7026.8|7025|147
1625484000000|2021-07-05 11:20:00|7027|7025.2|7026.9|7025.1|7028.9|7026.6|7026.8|7025|151
1625484300000|2021-07-05 11:25:00|7026.8|7025|7024.8|7023|7027|7025.2|7024.3|7022.4|187
1625484600000|2021-07-05 11:30:00|7024.9|7023.1|7024.5|7022.7|7025.6|7023.8|7024.4|7022.6|183
1625484900000|2021-07-05 11:35:00|7024.6|7022.8|7023.8|7022|7025.4|7023.6|7022.2|7020.4|221
1625485200000|2021-07-05 11:40:00|7024|7022.2|7021.9|7020.1|7024|7022.2|7021.3|7019.5|149
1625485500000|2021-07-05 11:45:00|7021.8|7020|7022.8|7021|7023.3|7021.5|7021.4|7019.6|184
1625485800000|2021-07-05 11:50:00|7022.7|7020.9|7022|7020.2|7023.9|7022.1|7021|7019.2|186
1625486100000|2021-07-05 11:55:00|7022.1|7020.3|7021.8|7020|7022.4|7020.6|7020|7018.2|195
1625486400000|2021-07-05 12:00:00|7021.7|7019.9|7022.1|7020.3|7023|7021.2|7019.8|7018|242
1625486700000|2021-07-05 12:05:00|7022.5|7020.7|7022.8|7021|7024.2|7022.4|7022|7020.2|243
1625487000000|2021-07-05 12:10:00|7022.9|7021.1|7022.2|7020.4|7023.4|7021.6|7021.5|7019.7|353
1625487300000|2021-07-05 12:15:00|7022.5|7020.7|7019.8|7018|7022.5|7020.7|7019.1|7017.3|288
1625487600000|2021-07-05 12:20:00|7019.9|7018.1|7021.6|7019.8|7022.6|7020.8|7019.1|7017.3|257
1625487900000|2021-07-05 12:25:00|7021.5|7019.7|7023.9|7022.1|7024.4|7022.6|7020.8|7018.4|219
1625488200000|2021-07-05 12:30:00|7024|7022.2|7024|7022.2|7025.2|7023.4|7023|7020.8|251
1625488500000|2021-07-05 12:35:00|7023.8|7022|7024.4|7022.6|7025.2|7023.4|7022.2|7020.4|254
1625488800000|2021-07-05 12:40:00|7024.3|7022.5|7021.4|7019.6|7024.4|7022.6|7020|7018.2|248
1625489100000|2021-07-05 12:45:00|7021|7019.2|7019.6|7017.8|7022.4|7020.6|7019.1|7016.7|278
1625489400000|2021-07-05 12:50:00|7019.7|7017.9|7020.4|7018.6|7021.2|7019.4|7018.9|7017.1|263
1625489700000|2021-07-05 12:55:00|7020.5|7018.7|7019.9|7018.1|7021.1|7019.3|7019.4|7017.6|202
1625490000000|2021-07-05 13:00:00|7019.8|7018|7018.8|7017|7020.8|7019|7017.5|7015.7|299
1625490300000|2021-07-05 13:05:00|7018.9|7017.1|7021.2|7019.4|7022.5|7020.7|7018.8|7017|265
1625490600000|2021-07-05 13:10:00|7021.1|7019.3|7021.1|7019.3|7022.5|7020.7|7021.1|7019.3|194
1625490900000|2021-07-05 13:15:00|7021.2|7019.4|7020|7018.2|7021.3|7019.5|7019.6|7017.7|176
1625491200000|2021-07-05 13:20:00|7019.9|7018.1|7019.4|7017.6|7020|7018.2|7018.7|7016.9|224
1625491500000|2021-07-05 13:25:00|7019.1|7017.3|7018.1|7016.3|7019.4|7017.6|7017.6|7015.8|169
1625491800000|2021-07-05 13:30:00|7018|7016.2|7020.8|7019|7021.2|7019.4|7016.9|7014.4|219
1625492100000|2021-07-05 13:35:00|7020.9|7019.1|7021|7019.2|7022.6|7020.8|7019.9|7018|216
1625492400000|2021-07-05 13:40:00|7020.9|7019.1|7022.3|7020.5|7022.4|7020.6|7020.3|7017.8|206
1625492700000|2021-07-05 13:45:00|7022.2|7020.4|7022.1|7020.3|7022.6|7020.6|7021|7019.2|175
1625493000000|2021-07-05 13:50:00|7022|7020.2|7023.3|7021.5|7023.3|7021.5|7021.6|7019.8|165
1625493300000|2021-07-05 13:55:00|7023.2|7021.4|7022.1|7020.3|7023.4|7021.6|7021.5|7019.6|217
1625493600000|2021-07-05 14:00:00|7022|7020.2|7018.9|7017.1|7023.6|7021.2|7018.7|7016.9|225
1625493900000|2021-07-05 14:05:00|7019|7017.2|7016.1|7014.3|7019.1|7017.3|7015.3|7013.5|202
1625494200000|2021-07-05 14:10:00|7016|7014.2|7017.3|7015.5|7017.7|7015.9|7014.6|7012.8|268
1625494500000|2021-07-05 14:15:00|7017.2|7015.4|7018|7016.2|7018.1|7016.3|7015.9|7014.1|184
1625494800000|2021-07-05 14:20:00|7017.9|7016.1|7019.2|7017.4|7019.6|7017.8|7017.4|7015.6|205
1625495100000|2021-07-05 14:25:00|7019.1|7017.3|7017.8|7016|7019.2|7017.4|7017|7015.2|122
1625495400000|2021-07-05 14:30:00|7017.9|7016.1|7019|7017.2|7019.2|7017.4|7017.2|7015.4|147
1625495700000|2021-07-05 14:35:00|7018.9|7017.1|7018.3|7016.5|7019|7017.2|7017.3|7015.5|163
1625496000000|2021-07-05 14:40:00|7018.2|7016.4|7019.9|7018.1|7020|7018.2|7018|7016.2|174
1625496300000|2021-07-05 14:45:00|7019.8|7018|7020.7|7018.9|7021|7019.2|7019.2|7017.4|143
1625496600000|2021-07-05 14:50:00|7020.6|7018.8|7020.9|7019.1|7021|7019.2|7020.2|7018.4|121
1625496900000|2021-07-05 14:55:00|7021|7019.2|7022|7020.2|7024.1|7022.3|7020.8|7018.6|247
1625497200000|2021-07-05 15:00:00|7021.9|7020.1|7024|7021|7025.3|7023.5|7021.5|7019.7|211
1625497500000|2021-07-05 15:05:00|7023.4|7021.6|7023.7|7021.9|7023.9|7022.1|7022.7|7020.4|134
1625497800000|2021-07-05 15:10:00|7023.6|7021.8|7024|7022.2|7024.6|7022.4|7022.6|7020.8|145
1625498100000|2021-07-05 15:15:00|7024.1|7022.3|7025.9|7024.1|7026|7024.2|7022.7|7020.9|171
1625498400000|2021-07-05 15:20:00|7025.8|7024|7026.7|7024.9|7027.7|7025.2|7025.2|7023.2|188
1625498700000|2021-07-05 15:25:00|7026.6|7024.8|7023.5|7021.7|7027.5|7025.1|7022.6|7020.2|177
1625499000000|2021-07-05 15:30:00|7023.6|7021.8|7023|7021.2|7024.7|7022.9|7022.7|7020.9|157
1625499300000|2021-07-05 15:35:00|7022.9|7021.1|7024.5|7022.7|7025.4|7023.1|7022.5|7020.7|117
1625499600000|2021-07-05 15:40:00|7024.4|7022.6|7023.6|7021.8|7025|7023.2|7023.6|7021.6|110
1625499900000|2021-07-05 15:45:00|7023.7|7021.9|7023.1|7021.3|7024|7022.2|7022.5|7020.7|147
1625500200000|2021-07-05 15:50:00|7023|7021.2|7023.9|7022.1|7024.5|7022.7|7022.9|7021.1|92
1625500500000|2021-07-05 15:55:00|7024.1|7022.3|7025.3|7023.5|7026|7023.9|7024.1|7022.3|137
1625500800000|2021-07-05 16:00:00|7025.2|7023.4|7025.2|7023.4|7026.9|7024.9|7024.7|7022.8|147
1625501100000|2021-07-05 16:05:00|7025.3|7023.5|7024.7|7022.9|7025.9|7024.1|7024.6|7022.5|68
1625501400000|2021-07-05 16:10:00|7024.8|7023|7026.1|7024.3|7026.7|7024.9|7024.5|7022.7|120
1625501700000|2021-07-05 16:15:00|7026|7024.2|7027|7025.2|7027.7|7025.9|7025.8|7024|110
1625502000000|2021-07-05 16:20:00|7026.9|7025.1|7026.8|7025|7027.7|7025.9|7025.6|7023.4|113
1625502300000|2021-07-05 16:25:00|7026.7|7024.9|7025.4|7023.6|7027.1|7025.3|7024.8|7022.7|170
1625502600000|2021-07-05 16:30:00|7025.5|7023.7|7025.7|7023.9|7026.4|7024|7024.9|7022.5|106
1625502900000|2021-07-05 16:35:00|7025.6|7023.8|7027|7025.2|7027.1|7025.3|7025.5|7023.7|91
1625503200000|2021-07-05 16:40:00|7027.1|7025.3|7025.7|7023.9|7027.1|7025.3|7025.6|7023.8|61
1625503500000|2021-07-05 16:45:00|7025.8|7024|7024.9|7023.1|7026.4|7024.2|7024.4|7022.1|111
1625503800000|2021-07-05 16:50:00|7024.8|7023|7024.8|7023|7025|7023.2|7024.5|7022.7|116
1625504100000|2021-07-05 16:55:00|7024.9|7023.1|7028.2|7025.2|7030.1|7025.5|7023.7|7021.1|157
1625504400000|2021-07-05 17:00:00|7030|7025.7|7025.5|7017.2|7037.8|7026.3|7021.7|7013.7|700
1625504700000|2021-07-05 17:05:00|7025.6|7017.8|7030.1|7018.2|7032.6|7022.2|7023.6|7015|652
1625505000000|2021-07-05 17:10:00|7030|7018.1|7028.3|7016.5|7031.9|7020.2|7024.2|7015|559
1625505300000|2021-07-05 17:15:00|7028.1|7016.3|7028.9|7019|7031.2|7020.1|7024.2|7015.5|619
1625505600000|2021-07-05 17:20:00|7028.8|7019.1|7029.9|7016.9|7032.9|7024.7|7026.2|7016.2|552
1625505900000|2021-07-05 17:25:00|7030|7017|7031.6|7018.6|7034.3|7021.3|7025.2|7015.8|555
1625506200000|2021-07-05 17:30:00|7031.4|7018.4|7031.2|7018.2|7036.9|7023.9|7027.7|7015.3|517
1625506500000|2021-07-05 17:35:00|7031.1|7018.1|7026|7023|7031.9|7023.4|7023.7|7014.7|358
1625506800000|2021-07-05 17:40:00|7026.1|7023.1|7025.9|7022.9|7030.7|7023.3|7023.7|7015.4|318
1625507100000|2021-07-05 17:45:00|7026.1|7023.1|7025.6|7021.1|7032|7023.1|7024.7|7015.6|459
1625507400000|2021-07-05 17:50:00|7025.5|7021.2|7028.6|7018.2|7034|7022.5|7025.1|7016.6|442
1625507700000|2021-07-05 17:55:00|7028.4|7018.7|7025.5|7020.7|7034.9|7021.9|7024.2|7014.2|536
1625508000000|2021-07-05 18:00:00|7025.6|7021|7029.6|7018.8|7034.6|7022.9|7024.3|7015.6|473
1625508300000|2021-07-05 18:05:00|7029.8|7018.6|7025|7012.3|7034.2|7023.6|7023.9|7011.4|331
1625508600000|2021-07-05 18:10:00|7024.6|7012.8|7025.7|7018.7|7034.7|7024.1|7024.2|7011.7|538
1625508900000|2021-07-05 18:15:00|7026|7018.9|7026.7|7018.9|7029.4|7022|7024.7|7016.3|387
1625509200000|2021-07-05 18:20:00|7025.6|7020|7025.8|7018.9|7028|7021|7023.4|7012.4|417
1625509500000|2021-07-05 18:25:00|7026.1|7018.8|7026.7|7017.7|7031.8|7020.3|7023.7|7015.3|518
1625509800000|2021-07-05 18:30:00|7026.9|7017.5|7025.9|7020.7|7036.1|7023.1|7025.3|7014.8|663
1625510100000|2021-07-05 18:35:00|7026|7020.5|7026|7020|7036.7|7023.7|7025|7016.4|544
1625510400000|2021-07-05 18:40:00|7025.1|7020.1|7029.3|7017.4|7035.4|7022.4|7024.7|7013.2|569
1625510700000|2021-07-05 18:45:00|7029.1|7017.6|7029.1|7017.2|7037.4|7024.4|7025|7015.6|568
1625511000000|2021-07-05 18:50:00|7025.9|7017.9|7026.1|7017.6|7034|7021.5|7024.6|7016.1|411
1625511300000|2021-07-05 18:55:00|7030.3|7018.4|7032.1|7019.1|7038.6|7025.6|7025.9|7015|600
1625511600000|2021-07-05 19:00:00|7034.1|7021.1|7035.5|7022.5|7037|7024|7026|7013|305
1625511900000|2021-07-05 19:05:00|7035.6|7022.6|7035.2|7022.2|7036.5|7023.9|7031.8|7021.3|238
1625512200000|2021-07-05 19:10:00|7035.4|7022.4|7033.2|7021.6|7036.3|7025.6|7029.8|7020.7|341
1625512500000|2021-07-05 19:15:00|7032.8|7021.9|7033|7023.2|7034.4|7025|7030.2|7020.6|296
1625512800000|2021-07-05 19:20:00|7032|7023.4|7033.5|7023.7|7035.4|7024.9|7030.5|7021.4|265
1625513100000|2021-07-05 19:25:00|7033.6|7023.8|7030.3|7019.6|7034.3|7026|7026.2|7014.2|358
1625513400000|2021-07-05 19:30:00|7031.1|7019.7|7026.6|7023.6|7031.1|7024|7023|7018.1|443
1625513700000|2021-07-05 19:35:00|7026.7|7023.5|7026.7|7023.6|7027.8|7023.8|7023|7018.7|605
1625514000000|2021-07-05 19:40:00|7027|7023.4|7026.8|7022|7028.3|7025.3|7025|7020.3|301
1625514300000|2021-07-05 19:45:00|7026.6|7021.8|7026.7|7023.4|7028.2|7025.2|7025.7|7020.9|313
1625514600000|2021-07-05 19:50:00|7026.6|7023.5|7027|7023.5|7028.1|7024.3|7026.3|7022.9|174
1625514900000|2021-07-05 19:55:00|7027.1|7023.4|7025.8|7016.6|7027.2|7023.8|7025.1|7016.3|267
1625515200000|2021-07-05 20:00:00|7025.9|7016.3|7024.8|7021.1|7026.7|7021.2|7023.9|7014.5|358
1625515500000|2021-07-05 20:05:00|7025.1|7021.2|7025.3|7018.9|7025.7|7021.3|7023.1|7018.6|485
1625515800000|2021-07-05 20:10:00|7025.4|7018.8|7033.7|7023.1|7035.2|7024.6|7023.6|7018.8|373
1625516100000|2021-07-05 20:15:00|7033.2|7023|7031.5|7018.5|7033.7|7023.8|7030.7|7017.7|320
1625516400000|2021-07-05 20:20:00|7031.3|7018.3|7031|7018|7032.2|7019.2|7030.7|7017.7|223
1625516700000|2021-07-05 20:25:00|7031.1|7018.1|7032.9|7021.4|7033.8|7021.6|7025.9|7015.3|300
1625517000000|2021-07-05 20:30:00|7033.1|7021.3|7027.9|7020.6|7034|7022|7024.8|7018.1|234
1625517300000|2021-07-05 20:35:00|7028.4|7020.1|7033.1|7020.1|7033.8|7021.4|7021.8|7014.2|341
1625517600000|2021-07-05 20:40:00|7032.8|7019.8|7030.6|7017.6|7033.9|7023.8|7030.1|7017.1|534
1625517900000|2021-07-05 20:45:00|7031.7|7018.7|7032.3|7019.3|7033.1|7020.1|7030|7017|200
1625518200000|2021-07-05 20:50:00|7031.8|7018.8|7029.1|7016.1|7032.2|7019.2|7028.4|7015.4|224
1625518500000|2021-07-05 20:55:00|7032.7|7019.7|7030.8|7017.8|7035.9|7022.9|7029.4|7016.4|502
1625518800000|2021-07-05 21:00:00|7030.7|7017.7|7029.6|7016.6|7030.7|7017.7|7029.6|7016.6|37
1625519100000|2021-07-05 21:05:00|7030.3|7017.3|7031.5|7018.5|7032.5|7019.5|7029.2|7016.2|76
1625519400000|2021-07-05 21:10:00|7029.3|7016.3|7031.6|7018.6|7031.8|7018.8|7029.3|7016.3|103
1625519700000|2021-07-05 21:15:00|7031.5|7018.5|7031.8|7018.8|7031.8|7018.8|7029.2|7016.2|62
1625520000000|2021-07-05 21:20:00|7030.1|7017.1|7031.8|7018.8|7031.8|7018.8|7028.7|7015.7|42
1625520300000|2021-07-05 21:25:00|7030.3|7017.3|7031.8|7018.8|7032|7019|7029.6|7016.6|69
1625520600000|2021-07-05 21:30:00|7029.6|7016.6|7024.9|7011.9|7031.1|7018.1|7024.5|7011.9|196
1625520900000|2021-07-05 21:35:00|7025|7012|7027.3|7016.2|7029.9|7023.6|7024.6|7012|211
1625521200000|2021-07-05 21:40:00|7027|7016.5|7025.2|7017.4|7027.5|7019.7|7025.2|7016|106
1625521500000|2021-07-05 21:45:00|7025.1|7018.4|7027.1|7018.6|7028|7022.6|7025.1|7015.8|212
1625521800000|2021-07-05 21:50:00|7027|7018.7|7026.4|7021.9|7027.4|7022.4|7025.4|7017.4|136
1625522100000|2021-07-05 21:55:00|7026.6|7021.7|7026.2|7021.4|7027.4|7022.4|7024.6|7020.7|193
1625522400000|2021-07-05 22:00:00|7026|7021.5|7030|7027|7030|7027|7024.4|7018|279
1625522700000|2021-07-05 22:05:00|7029.8|7026.8|7037.8|7034.8|7038.1|7035.1|7029.7|7026.7|287
1625523000000|2021-07-05 22:10:00|7037.9|7034.9|7038.1|7035.1|7038.2|7035.2|7037|7034|104
1625523300000|2021-07-05 22:15:00|7038|7035|7038.7|7035.7|7039|7036|7038|7035|98
1625523600000|2021-07-05 22:20:00|7038.6|7035.6|7051.6|7048.6|7051.6|7048.6|7038.6|7035.6|281
1625523900000|2021-07-05 22:25:00|7051.7|7048.7|7061.1|7058.1|7066.9|7063.9|7051|7048|353
1625524200000|2021-07-05 22:30:00|7060.9|7057.9|7059.9|7056.9|7063|7060|7059.4|7056.4|272
1625524500000|2021-07-05 22:35:00|7059.8|7056.8|7063.5|7060.5|7064|7061|7059.5|7056.5|207
1625524800000|2021-07-05 22:40:00|7063.4|7060.4|7060.4|7057.4|7064|7061|7058.1|7055.1|186
1625525100000|2021-07-05 22:45:00|7060.3|7057.3|7060.9|7057.9|7061.1|7058.1|7058.7|7055.7|133
1625525400000|2021-07-05 22:50:00|7061|7058|7060.8|7057.8|7062|7059|7058.5|7055.5|174
1625525700000|2021-07-05 22:55:00|7060.9|7057.9|7060.7|7057.7|7066.2|7063.2|7058.3|7055.3|210
1625526000000|2021-07-05 23:00:00|7059.7|7056.7|7059.6|7056.6|7060.7|7057.7|7058.6|7055.7|134
1625526300000|2021-07-05 23:05:00|7059.7|7056.7|7057.7|7054.7|7059.9|7056.9|7056.4|7053.6|190
1625526600000|2021-07-05 23:10:00|7057.6|7054.6|7057.2|7054.2|7058.3|7055.9|7056|7053|133
1625526900000|2021-07-05 23:15:00|7056.8|7053.8|7056.7|7053.7|7057.7|7055.9|7055.6|7053.1|187
1625527200000|2021-07-05 23:20:00|7056.2|7054.4|7055.5|7052.5|7056.7|7054.5|7054.3|7051.7|174
1625527500000|2021-07-05 23:25:00|7055.4|7052.4|7055.4|7052.4|7057.3|7055.2|7054.5|7051.8|152
1625527800000|2021-07-05 23:30:00|7055.5|7052.5|7059.8|7058|7060.8|7058.4|7054.9|7052.5|218
1625528100000|2021-07-05 23:35:00|7059.9|7058.1|7058.1|7056.3|7059.9|7058.1|7057.5|7055.1|129
1625528400000|2021-07-05 23:40:00|7058|7056.2|7056.7|7053.7|7058.8|7056.4|7056.2|7053.6|122
1625528700000|2021-07-05 23:45:00|7056.6|7053.6|7058.5|7056.7|7059.2|7056.8|7056.2|7053.2|247
1625529000000|2021-07-05 23:50:00|7058.6|7056.8|7057.1|7054.1|7059.7|7057.3|7055.8|7053.4|212
1625529300000|2021-07-05 23:55:00|7057|7054|7052.7|7049.7|7057.2|7054.9|7052|7049.3|229
1625529600000|2021-07-06 00:00:00|7052.6|7049.6|7053.3|7051.5|7055.1|7053.3|7050.8|7047.9|275
1625529900000|2021-07-06 00:05:00|7053.2|7051.4|7057.3|7055.5|7058.1|7055.6|7052.4|7049.8|207
1625530200000|2021-07-06 00:10:00|7058.1|7056.3|7056.7|7054.9|7059.5|7057.1|7055|7053.2|151
1625530500000|2021-07-06 00:15:00|7056.6|7054.8|7056.4|7054.6|7057.3|7055.5|7055.3|7053.2|153
1625530800000|2021-07-06 00:20:00|7057|7055.2|7057.7|7055.9|7059.1|7056.9|7054.9|7053|166
1625531100000|2021-07-06 00:25:00|7057.6|7055.8|7054.1|7052.3|7057.7|7055.9|7054.1|7052.3|146
1625531400000|2021-07-06 00:30:00|7054.2|7052.4|7057.8|7056|7058.4|7056.6|7054.1|7052.3|172
1625531700000|2021-07-06 00:35:00|7057|7055.2|7057.9|7056.1|7058.2|7056.4|7056.4|7053.9|113
1625532000000|2021-07-06 00:40:00|7057.8|7056|7057.3|7055.5|7058.2|7056.1|7055.4|7052.4|175
1625532300000|2021-07-06 00:45:00|7057.2|7055.4|7059|7057.2|7059.1|7057.3|7057|7054.9|195
1625532600000|2021-07-06 00:50:00|7059.1|7057.3|7058.5|7055.5|7059.7|7057.3|7057|7054.9|223
1625532900000|2021-07-06 00:55:00|7058|7055|7055.4|7053.6|7059.1|7057.3|7055.3|7053|260
1625533200000|2021-07-06 01:00:00|7055.2|7053.4|7057.4|7055.6|7058.1|7056.3|7055.1|7053.2|239
1625533500000|2021-07-06 01:05:00|7057.5|7055.7|7056.9|7055.1|7058.6|7056.4|7056|7054.2|182
1625533800000|2021-07-06 01:10:00|7057|7055.2|7054.9|7053.1|7057.1|7055.3|7054.4|7052|193
1625534100000|2021-07-06 01:15:00|7054.8|7053|7054.5|7052.7|7055.8|7053.4|7054.1|7052|184
1625534400000|2021-07-06 01:20:00|7054.6|7052.8|7054.5|7052.7|7056|7054.2|7054.1|7052.3|193
1625534700000|2021-07-06 01:25:00|7054.4|7052.6|7054.2|7052.4|7056|7054.2|7054.1|7051.9|199
1625535000000|2021-07-06 01:30:00|7054.3|7052.5|7055.1|7053.3|7055.5|7053.6|7052|7050|243
1625535300000|2021-07-06 01:35:00|7055.4|7053.6|7056.2|7054.4|7058.2|7056.4|7055.1|7053.3|197
1625535600000|2021-07-06 01:40:00|7056.1|7054.3|7058|7056.2|7058.6|7056.4|7055.6|7053.8|233
1625535900000|2021-07-06 01:45:00|7057.9|7056.1|7063.4|7061.6|7064.5|7061.7|7057.9|7056.1|252
1625536200000|2021-07-06 01:50:00|7063.5|7061.7|7066.3|7064.5|7067.6|7065.7|7063.3|7061.5|240
1625536500000|2021-07-06 01:55:00|7066.4|7064.6|7070.7|7068.9|7071.9|7069.4|7066.4|7064|285
1625536800000|2021-07-06 02:00:00|7069.9|7068.1|7074.1|7072.3|7075.4|7072.5|7069.1|7067.3|319
1625537100000|2021-07-06 02:05:00|7074.2|7072.4|7075.2|7073.4|7076.2|7074.4|7074|7071.6|232
1625537400000|2021-07-06 02:10:00|7075.4|7073.6|7076|7074.2|7077.4|7075.6|7074.9|7073.1|205
1625537700000|2021-07-06 02:15:00|7076.1|7074.3|7073.2|7071.4|7076.7|7074.9|7072.8|7071|237
1625538000000|2021-07-06 02:20:00|7073.1|7071.3|7074.4|7072.6|7076.2|7074.2|7071.5|7069.5|172
1625538300000|2021-07-06 02:25:00|7074.5|7072.7|7071.9|7070.1|7075.5|7073.4|7071.7|7069.8|228
1625538600000|2021-07-06 02:30:00|7072|7070.2|7074.4|7072.6|7074.9|7073.1|7071.7|7069.3|242
1625538900000|2021-07-06 02:35:00|7074.5|7072.7|7074|7072.2|7075.6|7073.3|7073.1|7071.3|264
1625539200000|2021-07-06 02:40:00|7074.1|7072.3|7072.7|7070.9|7075.5|7073.2|7072|7070.1|256
1625539500000|2021-07-06 02:45:00|7072.6|7070.8|7075.1|7073.3|7075.3|7073.5|7072.4|7070.3|205
1625539800000|2021-07-06 02:50:00|7075.2|7073.4|7075.2|7073.4|7077.5|7075.3|7074.7|7072.9|274
1625540100000|2021-07-06 02:55:00|7075.3|7073.5|7079.2|7077.4|7080.2|7078|7075|7072.6|242
1625540400000|2021-07-06 03:00:00|7078.8|7077|7077.8|7076|7079.5|7077.6|7076.3|7074.2|261
1625540700000|2021-07-06 03:05:00|7077.7|7075.9|7080.3|7078.5|7081.1|7078.7|7077.5|7075.2|226
1625541000000|2021-07-06 03:10:00|7080.4|7078.6|7081.3|7079.5|7084.6|7081.6|7079.2|7077.1|275
1625541300000|2021-07-06 03:15:00|7081.4|7079.6|7079.8|7078|7081.4|7079.6|7079.2|7076.9|235
1625541600000|2021-07-06 03:20:00|7079.2|7077.4|7079.7|7077.9|7080.2|7078.2|7078.1|7076.3|208
1625541900000|2021-07-06 03:25:00|7079.8|7078|7085.3|7083.5|7086.2|7083.7|7079.8|7078|230
1625542200000|2021-07-06 03:30:00|7085.4|7083.6|7084.3|7082.5|7086|7083.8|7084|7081.9|211
1625542500000|2021-07-06 03:35:00|7084.1|7082.3|7085.8|7084|7086.6|7084.8|7084|7082.2|191
1625542800000|2021-07-06 03:40:00|7085.7|7083.9|7087.4|7084.4|7088|7085.7|7085.7|7083.4|177
1625543100000|2021-07-06 03:45:00|7087.5|7084.5|7086.3|7084.5|7088.1|7086|7085.3|7082.9|210
1625543400000|2021-07-06 03:50:00|7086.2|7084.4|7084|7082.2|7086.7|7084.9|7083.1|7081.3|178
1625543700000|2021-07-06 03:55:00|7084.1|7082.3|7083.7|7081.9|7084.2|7082.4|7082.9|7081.1|161
1625544000000|2021-07-06 04:00:00|7083.8|7082|7085|7083.2|7085.4|7083.6|7082.6|7080.8|153
1625544300000|2021-07-06 04:05:00|7084.9|7083.1|7082|7080.2|7085.3|7083.5|7081|7078.6|174
1625544600000|2021-07-06 04:10:00|7081.8|7080|7080.1|7078.3|7082.3|7080.5|7080.1|7078.3|154
1625544900000|2021-07-06 04:15:00|7080.3|7078.5|7080.2|7078.4|7081.6|7079.4|7079|7077.2|147
1625545200000|2021-07-06 04:20:00|7080.3|7078.5|7081.9|7080.1|7083.7|7081.3|7080.2|7078.4|168
1625545500000|2021-07-06 04:25:00|7082|7080.2|7086|7075.4|7086|7081.6|7080.7|7074.3|295
1625545800000|2021-07-06 04:30:00|7085.7|7076.3|7094|7091|7095.5|7092.5|7080.8|7076.3|542
1625546100000|2021-07-06 04:35:00|7093.4|7090.4|7073.8|7070.8|7093.4|7090.4|7073.6|7070.6|411
1625546400000|2021-07-06 04:40:00|7073.9|7070.9|7078.1|7075.1|7080.6|7078|7072.5|7069.5|373
1625546700000|2021-07-06 04:45:00|7078|7075|7081.4|7078.4|7083.7|7080.7|7077.2|7074.2|277
1625547000000|2021-07-06 04:50:00|7081.5|7078.5|7085.4|7083.6|7085.9|7083.6|7081|7078.4|255
1625547300000|2021-07-06 04:55:00|7085.3|7083.5|7087.1|7085.3|7087.9|7085.4|7084.9|7082.6|213
1625547600000|2021-07-06 05:00:00|7087.3|7085.5|7088.9|7085.9|7092|7089|7087.1|7085.3|276
1625547900000|2021-07-06 05:05:00|7088.8|7085.8|7088.3|7086.5|7089.9|7087.5|7086.9|7085.1|229
1625548200000|2021-07-06 05:10:00|7088.4|7086.6|7089.9|7088.1|7091.9|7089.3|7087.9|7086.1|229
1625548500000|2021-07-06 05:15:00|7089.8|7088|7089.5|7087.7|7091.2|7089.2|7088.9|7086.9|202
1625548800000|2021-07-06 05:20:00|7089.6|7087.8|7087.9|7086.1|7091.6|7089.8|7087.8|7086|219
1625549100000|2021-07-06 05:25:00|7088|7086.2|7085.1|7083.3|7088.5|7086.4|7085|7082.8|228
1625549400000|2021-07-06 05:30:00|7084.9|7083.1|7087.9|7086.1|7088|7086.2|7084.9|7082.9|261
1625549700000|2021-07-06 05:35:00|7088|7086.2|7083|7081.2|7088|7086.2|7081.8|7080|216
1625550000000|2021-07-06 05:40:00|7082.9|7081.1|7083.8|7082|7085.2|7082.8|7080.7|7078.9|210
1625550300000|2021-07-06 05:45:00|7083.9|7082.1|7084.2|7082.4|7084.7|7082.6|7082.8|7080.7|233
1625550600000|2021-07-06 05:50:00|7084.1|7082.3|7086.6|7084.8|7086.8|7085|7082|7080|205
1625550900000|2021-07-06 05:55:00|7086.8|7085|7089.8|7086.8|7090.1|7087.5|7084.6|7082.8|265
1625551200000|2021-07-06 06:00:00|7089.7|7086.7|7094.6|7091.6|7094.6|7092.3|7086.2|7083.8|396
1625551500000|2021-07-06 06:05:00|7093.4|7090.7|7100.2|7097.2|7100.6|7097.9|7092.6|7089.8|337
1625551800000|2021-07-06 06:10:00|7099.9|7098.1|7103.2|7101.4|7106.9|7104|7099.9|7097.2|401
1625552100000|2021-07-06 06:15:00|7103.1|7101.3|7102.9|7099.9|7107.2|7104.3|7100|7097|419
1625552400000|2021-07-06 06:20:00|7102.8|7099.8|7095.9|7094.1|7104|7101.5|7095.7|7092.7|400
1625552700000|2021-07-06 06:25:00|7095.8|7094|7098|7096.2|7099.5|7096.5|7095.4|7092.4|352
1625553000000|2021-07-06 06:30:00|7098.1|7096.3|7097.5|7095.7|7098.3|7096.3|7096.1|7094.3|260
1625553300000|2021-07-06 06:35:00|7098|7096.2|7095|7093.2|7098.5|7096.2|7092.7|7090.5|249
1625553600000|2021-07-06 06:40:00|7095.1|7093.3|7099.4|7097.6|7100.3|7098.5|7094.4|7092.6|241
1625553900000|2021-07-06 06:45:00|7099.6|7097.8|7097.7|7095.9|7100.5|7098.7|7097.6|7095.8|215
1625554200000|2021-07-06 06:50:00|7097.8|7096|7101.7|7099.9|7102.6|7100.8|7096.7|7094.9|250
1625554500000|2021-07-06 06:55:00|7101.6|7099.8|7104.1|7102.3|7104.2|7102.4|7099.7|7097.7|295
1625554800000|2021-07-06 07:00:00|7104|7102.2|7098.1|7096.3|7105.5|7103.7|7096.8|7095|390
1625555100000|2021-07-06 07:05:00|7098.2|7096.4|7098.2|7096.4|7101|7099.2|7098.1|7095.8|400
1625555400000|2021-07-06 07:10:00|7098.1|7096.3|7093.1|7091.3|7098.8|7097|7092.5|7090.7|349
1625555700000|2021-07-06 07:15:00|7092.9|7091.1|7092.9|7091.1|7096.3|7094.5|7092|7090.2|324
1625556000000|2021-07-06 07:20:00|7092.8|7091|7093|7091.2|7094|7092.2|7092.2|7090.4|250
1625556300000|2021-07-06 07:25:00|7092.9|7091.1|7093.3|7091.5|7094.6|7092.8|7092.9|7091.1|239
1625556600000|2021-07-06 07:30:00|7093.7|7091.9|7093.6|7091.8|7094.8|7093|7092|7089.6|328
1625556900000|2021-07-06 07:35:00|7093.5|7091.7|7093.4|7091.6|7095.2|7093.4|7092.9|7091.1|302
1625557200000|2021-07-06 07:40:00|7092.9|7091.1|7090.1|7088.3|7093.2|7091.1|7086.4|7083.9|345
1625557500000|2021-07-06 07:45:00|7089.9|7088.1|7093.1|7091.3|7094.2|7092.3|7089.1|7087.3|334
1625557800000|2021-07-06 07:50:00|7093|7091.2|7093.3|7091.5|7095|7093.2|7093|7091.1|310
1625558100000|2021-07-06 07:55:00|7093.4|7091.6|7087.5|7085.7|7093.4|7091.6|7086.7|7084.9|384
1625558400000|2021-07-06 08:00:00|7087.6|7085.8|7088.1|7086.3|7090.6|7088.8|7085.9|7084.1|355
1625558700000|2021-07-06 08:05:00|7088|7086.2|7084.3|7082.5|7088.2|7086.4|7081.4|7079.3|351
1625559000000|2021-07-06 08:10:00|7084.9|7083.1|7084.7|7082.9|7086.4|7084.6|7083.3|7081.5|344
1625559300000|2021-07-06 08:15:00|7084.8|7083|7081.9|7080.1|7084.9|7083.1|7080.3|7078.5|363
1625559600000|2021-07-06 08:20:00|7081.8|7080|7079.9|7078.1|7084.1|7082.3|7078.2|7076.3|337
1625559900000|2021-07-06 08:25:00|7079.8|7078|7081.2|7078.2|7081.2|7078.8|7078|7075.8|283
1625560200000|2021-07-06 08:30:00|7080.6|7078.8|7082.8|7081|7082.9|7081.1|7078|7076.2|355
1625560500000|2021-07-06 08:35:00|7082.9|7081.1|7081.6|7079.8|7084|7082.2|7079.1|7077.3|338
1625560800000|2021-07-06 08:40:00|7081.5|7079.7|7083.1|7081.3|7085.6|7083.8|7081.5|7079.7|292
1625561100000|2021-07-06 08:45:00|7083|7081.2|7085.5|7083.7|7085.8|7084|7081.5|7079.7|323
1625561400000|2021-07-06 08:50:00|7085.4|7083.6|7087.1|7085.3|7087.8|7086|7084.4|7082.1|302
1625561700000|2021-07-06 08:55:00|7087|7085.2|7083.9|7082.1|7087.7|7085.9|7083.8|7081.5|260
1625562000000|2021-07-06 09:00:00|7084.5|7082.7|7081.4|7079.6|7085.4|7083.3|7080.5|7078.4|310
1625562300000|2021-07-06 09:05:00|7081|7079.2|7081.3|7079.5|7083.9|7081.6|7081|7079.2|316
1625562600000|2021-07-06 09:10:00|7081.4|7079.6|7082|7080.2|7083.3|7081.3|7080.7|7078.9|298
1625562900000|2021-07-06 09:15:00|7082.2|7080.4|7080|7078.2|7082.8|7081|7077.4|7075.6|314
1625563200000|2021-07-06 09:20:00|7080.1|7078.3|7080.7|7078.9|7081.5|7079.7|7079.4|7077.6|316
1625563500000|2021-07-06 09:25:00|7080.6|7078.8|7081.1|7079.3|7082.1|7080.3|7080|7078.2|249
1625563800000|2021-07-06 09:30:00|7081.3|7079.5|7075.7|7073.9|7082.1|7080.3|7075.3|7073.1|338
1625564100000|2021-07-06 09:35:00|7076|7074.2|7079.4|7077.6|7080.5|7078.5|7075.1|7072.7|349
1625564400000|2021-07-06 09:40:00|7079.5|7077.7|7081.9|7080.1|7082.1|7080.3|7079.1|7077.3|212
1625564700000|2021-07-06 09:45:00|7082|7080.2|7082.5|7080.7|7083.7|7081.6|7080.5|7078.7|340
1625565000000|2021-07-06 09:50:00|7082.4|7080.6|7081.8|7080|7083.3|7081.5|7081.1|7079.3|323
1625565300000|2021-07-06 09:55:00|7081.7|7079.9|7082.6|7080.8|7083.3|7081|7080.6|7078.8|302
1625565600000|2021-07-06 10:00:00|7082.7|7080.9|7083|7081.2|7084|7082.2|7081.8|7079.7|297
1625565900000|2021-07-06 10:05:00|7082.7|7080.9|7084.7|7082.9|7085.4|7082.9|7081|7079.2|302
1625566200000|2021-07-06 10:10:00|7085.1|7083.3|7085.7|7083.9|7086.4|7084.4|7084.2|7081.9|283
1625566500000|2021-07-06 10:15:00|7085.8|7084|7088|7086.2|7089.5|7087.7|7085.7|7083.9|352
1625566800000|2021-07-06 10:20:00|7087.9|7086.1|7091.2|7089.4|7092|7089.6|7087.7|7085.8|280
1625567100000|2021-07-06 10:25:00|7091.1|7089.3|7088.5|7086.7|7091.3|7089.5|7088.3|7085.9|273
1625567400000|2021-07-06 10:30:00|7088.2|7086.4|7087.9|7086.1|7090.5|7088.2|7087.8|7085.4|301
1625567700000|2021-07-06 10:35:00|7088|7086.2|7085.1|7083.3|7088.2|7086.3|7085|7083|257
1625568000000|2021-07-06 10:40:00|7085.2|7083.4|7087.2|7085.4|7088.7|7086.4|7083.9|7082.1|314
1625568300000|2021-07-06 10:45:00|7087.3|7085.5|7086|7084.2|7088.1|7086.3|7085.3|7083.5|240
1625568600000|2021-07-06 10:50:00|7085.9|7084.1|7085.6|7083.8|7086.7|7084.9|7084.4|7082.6|212
1625568900000|2021-07-06 10:55:00|7085.5|7083.7|7084.8|7083|7085.9|7084.1|7084.4|7082.6|214
1625569200000|2021-07-06 11:00:00|7084.7|7082.9|7086.7|7084.9|7086.7|7084.9|7084.1|7082.3|253
1625569500000|2021-07-06 11:05:00|7086.6|7084.8|7084.2|7082.4|7087|7085.2|7084|7082.2|248
1625569800000|2021-07-06 11:10:00|7084.1|7082.3|7084.2|7082.4|7085.1|7083.3|7083.9|7082.1|226
1625570100000|2021-07-06 11:15:00|7084.3|7082.5|7084.7|7082.9|7085.7|7083.9|7084.1|7082.3|208
1625570400000|2021-07-06 11:20:00|7084.8|7083|7087.1|7085.3|7087.4|7085.6|7084|7082.2|178
1625570700000|2021-07-06 11:25:00|7087.2|7085.4|7093.5|7091.7|7093.7|7091.9|7087|7085.2|324
1625571000000|2021-07-06 11:30:00|7093.4|7091.6|7093.3|7091.5|7093.5|7091.7|7091.6|7089.8|229
1625571300000|2021-07-06 11:35:00|7093.2|7091.4|7090.8|7089|7093.6|7091.8|7089.2|7087.4|234
1625571600000|2021-07-06 11:40:00|7090.7|7088.9|7089.9|7088.1|7093.3|7091|7089.8|7088|360
1625571900000|2021-07-06 11:45:00|7090.1|7088.3|7089|7087.2|7090.3|7088.4|7087.4|7085.6|293
1625572200000|2021-07-06 11:50:00|7088.5|7086.7|7086.4|7084.6|7088.7|7086.9|7086|7084.2|273
1625572500000|2021-07-06 11:55:00|7086.5|7084.7|7087.9|7086.1|7088.4|7086.6|7085.1|7083.3|318
1625572800000|2021-07-06 12:00:00|7087.8|7086|7093|7091.2|7095.2|7093.4|7087.8|7086|351
1625573100000|2021-07-06 12:05:00|7093.1|7091.3|7087.5|7085.7|7093.5|7091.7|7087.5|7085.6|370
1625573400000|2021-07-06 12:10:00|7087.6|7085.8|7087.8|7086|7088.9|7087.1|7087.1|7085.3|323
1625573700000|2021-07-06 12:15:00|7087.9|7086.1|7087.4|7085.6|7088.3|7086.5|7084.8|7083|345
1625574000000|2021-07-06 12:20:00|7087.3|7085.5|7090.3|7088.5|7090.5|7088.7|7084.8|7083|428
1625574300000|2021-07-06 12:25:00|7090.5|7088.7|7089.9|7088.1|7090.9|7089.1|7088|7086.2|310
1625574600000|2021-07-06 12:30:00|7090|7088.2|7091.9|7090.1|7094.1|7092.3|7089.2|7087.4|417
1625574900000|2021-07-06 12:35:00|7092|7090.2|7090.8|7089|7092.9|7091.1|7089.9|7088.1|347
1625575200000|2021-07-06 12:40:00|7090.7|7088.9|7092.9|7091.1|7094.2|7092.4|7090.7|7088.9|440
1625575500000|2021-07-06 12:45:00|7093|7091.2|7088.2|7086.4|7093.8|7092|7087.5|7085.7|356
1625575800000|2021-07-06 12:50:00|7088.1|7086.3|7085|7083.2|7089|7087.2|7084.7|7082.9|394
1625576100000|2021-07-06 12:55:00|7085.1|7083.3|7082.4|7080.6|7085.4|7083.6|7080.9|7079.1|422
1625576400000|2021-07-06 13:00:00|7082.5|7080.7|7079.8|7078|7083.8|7082|7078.7|7076.9|449
1625576700000|2021-07-06 13:05:00|7079.7|7077.9|7074.7|7072.9|7079.7|7077.9|7073.6|7071.4|504
1625577000000|2021-07-06 13:10:00|7074.6|7072.8|7071.1|7069.3|7074.7|7072.9|7070.2|7067.9|472
1625577300000|2021-07-06 13:15:00|7071.2|7069.4|7072.8|7071|7074.8|7073|7069.9|7068.1|480
1625577600000|2021-07-06 13:20:00|7072.7|7070.9|7074.4|7072.6|7077.3|7075.5|7070.7|7068.9|380
1625577900000|2021-07-06 13:25:00|7074.2|7072.4|7074.6|7072.8|7076.6|7074.8|7073.9|7072.1|282
1625578200000|2021-07-06 13:30:00|7074.8|7073|7068.6|7066.8|7075.3|7073.5|7068.1|7066.3|474
1625578500000|2021-07-06 13:35:00|7068.7|7066.9|7067.2|7065.4|7070.1|7068.3|7067|7065.2|506
1625578800000|2021-07-06 13:40:00|7067.3|7065.5|7064|7061|7068|7066.2|7060.8|7059|479
1625579100000|2021-07-06 13:45:00|7063.9|7060.9|7066.8|7065|7069.9|7068.1|7063.3|7060.7|470
1625579400000|2021-07-06 13:50:00|7066.9|7065.1|7069.6|7067.8|7069.6|7067.8|7063.6|7061.8|458
1625579700000|2021-07-06 13:55:00|7069.7|7067.9|7066.5|7063.4|7071.3|7069.5|7064|7061.6|502
1625580000000|2021-07-06 14:00:00|7066.8|7063.6|7059.3|7057.5|7069.2|7065.8|7059.2|7057.4|529
1625580300000|2021-07-06 14:05:00|7059.1|7057.3|7059.2|7057.4|7062.1|7060.3|7056.9|7055.1|602
1625580600000|2021-07-06 14:10:00|7059.5|7057.7|7060|7058.2|7060.1|7058.3|7054.7|7052.6|501
1625580900000|2021-07-06 14:15:00|7059.7|7057.9|7042.8|7039.8|7059.7|7057.9|7042.7|7039.8|606
1625581200000|2021-07-06 14:20:00|7042.6|7039.6|7036.5|7034.7|7044.1|7041.5|7036.2|7034.2|611
1625581500000|2021-07-06 14:25:00|7036.2|7034.4|7022.9|7021.1|7037.2|7034.8|7022.4|7019.4|664
1625581800000|2021-07-06 14:30:00|7023.6|7020.6|7010.5|7007.5|7023.9|7021.9|7010.4|7007.4|588
1625582100000|2021-07-06 14:35:00|7010.6|7007.6|7014.7|7011.7|7016.6|7013.6|6989.8|6986.8|778
1625582400000|2021-07-06 14:40:00|7014.6|7011.6|7023.4|7020.4|7025|7022|7009.4|7006.4|584
1625582700000|2021-07-06 14:45:00|7023.2|7020.2|7016.7|7013.7|7027|7024|7016.3|7013.3|506
1625583000000|2021-07-06 14:50:00|7016.6|7013.6|7008.2|7005.2|7017.9|7015.7|7004.7|7002.4|596
1625583300000|2021-07-06 14:55:00|7008.1|7005.1|7006.7|7004.9|7010.6|7008.1|7003.1|7000.8|596
1625583600000|2021-07-06 15:00:00|7007.2|7005.4|7002.1|7000.3|7010.2|7008.4|7001.4|6999.3|608
1625583900000|2021-07-06 15:05:00|7002.7|6999.7|7010.1|7008.3|7010.7|7008.3|7001|6998.1|583
1625584200000|2021-07-06 15:10:00|7010|7008.2|6999.2|6997.4|7010.7|7008.4|6999|6996.7|492
1625584500000|2021-07-06 15:15:00|6999.1|6997.3|7001.1|6999.3|7003.2|7000.6|6995.1|6993.2|590
1625584800000|2021-07-06 15:20:00|7001.9|6998.9|7007.9|7006.1|7008.8|7006.5|7000.8|6998.4|504
1625585100000|2021-07-06 15:25:00|7007.8|7006|7009.8|7006.8|7010.7|7008.4|7003.2|7000.8|491
1625585400000|2021-07-06 15:30:00|7010.4|7007.4|7011.1|7009.3|7013.4|7011.6|7009.1|7006.6|437
1625585700000|2021-07-06 15:35:00|7011.2|7009.4|7016.5|7013.5|7016.7|7014.2|7010.5|7008.7|391
1625586000000|2021-07-06 15:40:00|7016.4|7013.4|7014.8|7011.8|7020.1|7018.3|7013.7|7011.4|439
1625586300000|2021-07-06 15:45:00|7014.9|7011.9|7012.2|7009.2|7015|7012|7009.1|7006.6|555
1625586600000|2021-07-06 15:50:00|7012.1|7009.1|7009.2|7006.2|7012.2|7009.7|7006.9|7005.1|449
1625586900000|2021-07-06 15:55:00|7009|7006|7010.9|7009.1|7013.5|7010.5|7007.5|7005.6|430
1625587200000|2021-07-06 16:00:00|7011.6|7008.6|7009.1|7006.1|7011.7|7009.2|7007.6|7004.6|503
1625587500000|2021-07-06 16:05:00|7009.2|7006.2|7004.1|7001.1|7011.4|7009.5|7003.8|7001.1|491
1625587800000|2021-07-06 16:10:00|7004.2|7001.2|7004.1|7002.3|7006|7003.8|7002.9|7000.5|506
1625588100000|2021-07-06 16:15:00|7005|7003.2|7004.7|7002.9|7008.4|7006.6|7004.7|7002.6|371
1625588400000|2021-07-06 16:20:00|7005|7003.2|7005.3|7002.3|7006.8|7004.4|7001.4|6999|566
1625588700000|2021-07-06 16:25:00|7005.4|7002.4|7004.8|7001.8|7005.4|7003.3|7001.8|6999.1|438
1625589000000|2021-07-06 16:30:00|7004.5|7002.7|7001|6999.2|7005.1|7003.2|6999.8|6997.9|490
1625589300000|2021-07-06 16:35:00|7000.9|6999.1|7002.1|7000.3|7002.1|7000.3|6997.5|6995.2|422
1625589600000|2021-07-06 16:40:00|7002|7000.2|7001|6999.2|7002.2|7000.4|6998.8|6997|376
1625589900000|2021-07-06 16:45:00|7001.2|6999.4|7003.2|7001.4|7003.8|7002|7001.1|6999.3|313
1625590200000|2021-07-06 16:50:00|7003.3|7001.5|7002.8|7001|7004.3|7002.5|7001.6|6999.8|256
1625590500000|2021-07-06 16:55:00|7002.9|7001.1|7004.1|7002.3|7004.2|7002.4|6999.3|6997.5|306
1625590800000|2021-07-06 17:00:00|7004.2|7002.4|7005.9|7004.1|7006.1|7004.3|7002|7000.2|331
1625591100000|2021-07-06 17:05:00|7005.8|7004|7009.1|7007.3|7009.5|7007.7|7005.8|7004|223
1625591400000|2021-07-06 17:10:00|7009.2|7007.4|7008.4|7006.6|7009.4|7007.6|7007.2|7005.4|252
1625591700000|2021-07-06 17:15:00|7008.9|7007.1|7010|7008.2|7010.7|7008.9|7006.8|7005|275
1625592000000|2021-07-06 17:20:00|7010.2|7008.4|7010.9|7009.1|7011.4|7009.6|7008.1|7006.3|299
1625592300000|2021-07-06 17:25:00|7011|7009.2|7013.8|7012|7014.2|7012.4|7011|7009.2|303
1625592600000|2021-07-06 17:30:00|7013.9|7012.1|7011.3|7009.5|7013.9|7012.1|7010.9|7009.1|237
1625592900000|2021-07-06 17:35:00|7011.2|7009.4|7010.8|7009|7012|7010.2|7010.7|7008.9|251
1625593200000|2021-07-06 17:40:00|7010.7|7008.9|7012.6|7010.8|7012.6|7010.8|7009.5|7007.7|247
1625593500000|2021-07-06 17:45:00|7012.8|7011|7016.5|7014.7|7016.6|7014.8|7012.8|7011|232
1625593800000|2021-07-06 17:50:00|7016.4|7014.6|7017.1|7015.3|7018.2|7016.4|7016.4|7014.6|156
1625594100000|2021-07-06 17:55:00|7017.2|7015.4|7018.9|7017.1|7019|7017.2|7016.6|7014.8|257
1625594400000|2021-07-06 18:00:00|7018.8|7017|7018.9|7017.1|7019.2|7017.4|7017.3|7015.5|268
1625594700000|2021-07-06 18:05:00|7018.8|7017|7016.8|7015|7019|7017.2|7016.6|7014.8|147
1625595000000|2021-07-06 18:10:00|7016.9|7015.1|7011.1|7009.3|7017.6|7015.8|7010.8|7009|268
1625595300000|2021-07-06 18:15:00|7011|7009.2|7011.7|7009.9|7013|7011.2|7010.8|7009|177
1625595600000|2021-07-06 18:20:00|7011.8|7010|7011.9|7010.1|7012.4|7010.6|7011.7|7009.9|202
1625595900000|2021-07-06 18:25:00|7011.8|7010|7013|7011.2|7013.1|7011.3|7011.8|7010|145
1625596200000|2021-07-06 18:30:00|7012.9|7011.1|7017|7015.2|7017.9|7016.1|7012.9|7011.1|204
1625596500000|2021-07-06 18:35:00|7017.1|7015.3|7018|7016.2|7019.4|7017.6|7017|7015.2|242
1625596800000|2021-07-06 18:40:00|7017.9|7016.1|7016.8|7015|7018.4|7016.6|7016.2|7014.4|212
1625597100000|2021-07-06 18:45:00|7016.4|7014.6|7016|7014.2|7017.1|7015.1|7014.8|7013|299
1625597400000|2021-07-06 18:50:00|7015.9|7014.1|7015.2|7013.4|7018.7|7016.4|7015.1|7012.8|258
1625597700000|2021-07-06 18:55:00|7015.3|7013.5|7016.5|7013.5|7016.8|7014.4|7015.2|7013.1|236
1625598000000|2021-07-06 19:00:00|7016|7013|7014.9|7013.1|7017.1|7014.1|7013.4|7008.8|289
1625598300000|2021-07-06 19:05:00|7014.8|7013|7015.1|7013.3|7016|7014.2|7014.7|7012.2|141
1625598600000|2021-07-06 19:10:00|7015|7013.2|7014.8|7013|7016|7014.2|7014.3|7012.1|132
1625598900000|2021-07-06 19:15:00|7014.7|7012.9|7014.2|7012.4|7015.7|7013.9|7014.2|7012.2|138
1625599200000|2021-07-06 19:20:00|7014.3|7012.5|7013.8|7012|7015|7012.8|7013.5|7011.2|125
1625599500000|2021-07-06 19:25:00|7013.9|7012.1|7017.4|7014.4|7017.6|7015.1|7013.8|7012|222
1625599800000|2021-07-06 19:30:00|7016.7|7014.9|7015.9|7012.9|7017.5|7015.6|7015.1|7012.6|157
1625600100000|2021-07-06 19:35:00|7015.8|7012.8|7017|7014|7018.2|7015.9|7014.4|7011.9|163
1625600400000|2021-07-06 19:40:00|7016.9|7013.9|7017.6|7014.6|7018.2|7015.8|7015.7|7013.4|186
1625600700000|2021-07-06 19:45:00|7018|7015|7018.6|7016.8|7019.3|7016.9|7017.1|7014.5|184
1625601000000|2021-07-06 19:50:00|7019.4|7016.4|7014.8|7013|7019.9|7017.5|7014.6|7012.2|220
1625601300000|2021-07-06 19:55:00|7014.2|7012.4|7011.2|7009.4|7014.6|7012.6|7010.9|7009.1|282
1625601600000|2021-07-06 20:00:00|7011.4|7009.6|7012.7|7010.9|7013.8|7012|7011.3|7009.5|122
1625601900000|2021-07-06 20:05:00|7012.8|7011|7011.9|7010.1|7014.4|7012.2|7011.7|7009.9|196
1625602200000|2021-07-06 20:10:00|7012|7010.2|7013|7011.2|7014.2|7012|7012|7010.2|150
1625602500000|2021-07-06 20:15:00|7013.1|7011.3|7013|7011.2|7013.7|7011.6|7012.9|7010.5|91
1625602800000|2021-07-06 20:20:00|7012.9|7011.1|7013|7011.2|7013.2|7011.4|7012.7|7010.9|73
1625603100000|2021-07-06 20:25:00|7012.9|7011.1|7012.9|7011.1|7013.1|7011.3|7012.8|7011|127
1625603400000|2021-07-06 20:30:00|7013|7011.2|7011.8|7010|7013|7011.2|7010.9|7009.1|99
1625603700000|2021-07-06 20:35:00|7011.9|7010.1|7011.8|7010|7012.5|7010.2|7011.6|7009.3|88
1625604000000|2021-07-06 20:40:00|7011.9|7010.1|7012.2|7009.2|7012.5|7010.2|7011.5|7008.7|80
1625604300000|2021-07-06 20:45:00|7012.3|7009.3|7011.9|7008.9|7012.7|7010.1|7011.9|7008.9|101
1625604600000|2021-07-06 20:50:00|7012|7009|7010.3|7007.3|7012|7009|7009.5|7006.5|141
1625604900000|2021-07-06 20:55:00|7010.4|7007.4|7012.4|7008.7|7012.4|7009.2|7010.2|7007.2|202
1625605200000|2021-07-06 21:00:00|7013.5|7009.5|7014.2|7005|7014.2|7009.5|7013.4|7005|31
1625605500000|2021-07-06 21:05:00|7014.7|7004.8|7015.4|7004.4|7016.1|7008|7012|7003.2|105
1625605800000|2021-07-06 21:10:00|7014.2|7005.9|7014|7005.3|7014.9|7006.5|7013.8|7004.4|90
1625606100000|2021-07-06 21:15:00|7014.8|7006.4|7014.5|7005.3|7015|7009.8|7013.4|7003.3|122
1625606400000|2021-07-06 21:20:00|7014.4|7005.5|7013.8|7005.8|7015.3|7007.1|7012|7002.3|94
1625606700000|2021-07-06 21:25:00|7013.7|7005.5|7011.9|7008.9|7015|7009.7|7011.9|7004|120
1625607000000|2021-07-06 21:30:00|7012.3|7008.7|7013.8|7007.9|7014.4|7009.2|7011.4|7007.1|129
1625607300000|2021-07-06 21:35:00|7014.5|7008.1|7013.5|7010|7014.9|7010.1|7011.6|7007.5|124
1625607600000|2021-07-06 21:40:00|7013.7|7010.1|7012.7|7008.8|7014.6|7010.1|7012|7007.4|170
1625607900000|2021-07-06 21:45:00|7012.6|7009|7011.6|7008.6|7014.4|7009.3|7011.6|7007.2|151
1625608200000|2021-07-06 21:50:00|7011.8|7008.8|7013.1|7007.7|7013.8|7008.9|7011.2|7006.9|202
1625608500000|2021-07-06 21:55:00|7013.4|7007.3|7018|7011.6|7018.4|7012.3|7010.5|7007.2|207
1625608800000|2021-07-06 22:00:00|7018.1|7012.6|7013.1|7010.1|7018.1|7012.7|7012.9|7009.9|256
1625609100000|2021-07-06 22:05:00|7012.9|7009.9|7012.4|7009.4|7013.7|7010.7|7012.2|7009.2|108
1625609400000|2021-07-06 22:10:00|7012.5|7009.5|7012.5|7009.5|7012.7|7009.7|7012|7009|81
1625609700000|2021-07-06 22:15:00|7012.4|7009.4|7010.4|7007.4|7012.7|7009.7|7010.4|7007.4|110
1625610000000|2021-07-06 22:20:00|7010.5|7007.5|7010.7|7007.7|7010.9|7007.9|7010.3|7007.3|71
1625610300000|2021-07-06 22:25:00|7010.8|7007.8|7010.9|7007.9|7011.7|7008.7|7010.7|7007.7|87
1625610600000|2021-07-06 22:30:00|7011|7008|7008.3|7005.3|7011|7008|7006.4|7003.4|170
1625610900000|2021-07-06 22:35:00|7008.2|7005.2|7008.6|7005.6|7009.3|7006.4|7007.3|7004.3|178
1625611200000|2021-07-06 22:40:00|7008.5|7005.5|7010.5|7007.5|7010.7|7007.7|7008.5|7005.5|118
1625611500000|2021-07-06 22:45:00|7010.4|7007.4|7010.1|7007.1|7012.4|7009.6|7009.9|7006.9|156
1625611800000|2021-07-06 22:50:00|7010|7007|7010|7007|7010.6|7007.6|7009|7006|94
1625612100000|2021-07-06 22:55:00|7010.1|7007.1|7010.5|7007.5|7010.7|7007.9|7009.6|7006.6|92
1625612400000|2021-07-06 23:00:00|7009.6|7007.8|7010.9|7007.9|7011|7008.6|7009.1|7007.1|125
1625612700000|2021-07-06 23:05:00|7011|7008|7010.9|7009.1|7011.7|7009.4|7010.1|7007.8|179
1625613000000|2021-07-06 23:10:00|7010.8|7009|7012.4|7009.4|7012.5|7010|7009|7006.8|161
1625613300000|2021-07-06 23:15:00|7012.3|7009.3|7010.5|7008.7|7012.4|7009.7|7008.9|7007.1|140
1625613600000|2021-07-06 23:20:00|7010.4|7008.6|7014.7|7012.9|7015.5|7013.1|7009.9|7007.4|203
1625613900000|2021-07-06 23:25:00|7014.8|7013|7016.4|7014.6|7016.4|7014.6|7013.7|7011.6|186
1625614200000|2021-07-06 23:30:00|7016.2|7014.4|7018|7016.2|7019.6|7017.4|7014.9|7012.5|180
1625614500000|2021-07-06 23:35:00|7018.1|7016.3|7022.1|7019.1|7022.3|7019.3|7017.6|7015.2|201
1625614800000|2021-07-06 23:40:00|7022.2|7019.2|7023.8|7022|7024.7|7022.9|7021.4|7019.1|190
1625615100000|2021-07-06 23:45:00|7023.7|7021.9|7019.5|7017.7|7023.9|7021.9|7019.3|7017.1|238
1625615400000|2021-07-06 23:50:00|7019.4|7017.6|7017.2|7015.4|7019.8|7017.7|7014.4|7012.6|239
1625615700000|2021-07-06 23:55:00|7017.1|7015.3|7017.7|7015.9|7020|7017.6|7016.6|7014.2|190
1625616000000|2021-07-07 00:00:00|7017.6|7015.8|7015.2|7013.4|7017.8|7016|7013|7011.2|342
1625616300000|2021-07-07 00:05:00|7015.3|7013.5|7015|7013.2|7016.8|7014.5|7013.5|7011|268
1625616600000|2021-07-07 00:10:00|7014.9|7013.1|7011.8|7010|7015|7013.2|7011.7|7009.9|242
1625616900000|2021-07-07 00:15:00|7011.7|7009.9|7005.9|7004.1|7011.8|7010|7004.3|7002.5|342
1625617200000|2021-07-07 00:20:00|7006|7004.2|7009.2|7007.4|7010.6|7008.7|7005.3|7003.5|245
1625617500000|2021-07-07 00:25:00|7009.3|7007.5|7013.2|7011.4|7014.1|7011.8|7008.8|7006.6|324
1625617800000|2021-07-07 00:30:00|7013.5|7011.7|7013.1|7011.3|7014.3|7012.5|7012.2|7010.4|273
1625618100000|2021-07-07 00:35:00|7013.3|7011.5|7018.3|7016.5|7018.6|7016.6|7013.2|7011.4|378
1625618400000|2021-07-07 00:40:00|7018.4|7016.6|7017|7015.2|7019|7016.7|7016|7013.6|354
1625618700000|2021-07-07 00:45:00|7017.1|7015.3|7012.4|7010.6|7017.2|7015.4|7012.2|7009.9|310
1625619000000|2021-07-07 00:50:00|7012.6|7010.8|7012.8|7009.8|7014.4|7012.6|7011|7009.2|375
1625619300000|2021-07-07 00:55:00|7012.9|7009.9|7014|7012.2|7015.1|7013.3|7012.3|7009.9|365
1625619600000|2021-07-07 01:00:00|7014.1|7012.3|7009.6|7007.8|7016.5|7014.4|7009.5|7007.7|438
1625619900000|2021-07-07 01:05:00|7009.5|7007.7|7010.8|7009|7011.7|7009.9|7008.3|7006.2|339
1625620200000|2021-07-07 01:10:00|7010.9|7009.1|7012.9|7009.9|7013.5|7011.3|7010.5|7008.7|348
1625620500000|2021-07-07 01:15:00|7012.8|7009.8|7015.8|7014|7016.7|7014.9|7011.8|7009.6|479
1625620800000|2021-07-07 01:20:00|7015.9|7014.1|7016.5|7014.7|7017.3|7015.5|7014.3|7012.5|339
1625621100000|2021-07-07 01:25:00|7016.4|7014.6|7018.8|7015.8|7018.9|7016.4|7015.4|7013.2|371
1625621400000|2021-07-07 01:30:00|7018.3|7016.5|7017.1|7015.3|7019.9|7017.9|7016.3|7014.5|357
1625621700000|2021-07-07 01:35:00|7017|7015.2|7016|7013|7017.5|7015.7|7013.1|7011.3|301
1625622000000|2021-07-07 01:40:00|7015.4|7013.6|7016.1|7014.3|7018|7016.2|7015.4|7013.6|276
1625622300000|2021-07-07 01:45:00|7016|7014.2|7018|7016.2|7018.3|7016.5|7015.7|7013.9|221
1625622600000|2021-07-07 01:50:00|7017.7|7015.9|7018.6|7016.8|7019.2|7017.4|7016.9|7015.1|209
1625622900000|2021-07-07 01:55:00|7018.5|7016.7|7018.2|7016.4|7019.4|7017.6|7016.9|7015.1|270
1625623200000|2021-07-07 02:00:00|7018.3|7016.5|7017|7015.2|7019.3|7017.5|7016.9|7015.1|254
1625623500000|2021-07-07 02:05:00|7017.1|7015.3|7017.6|7015.8|7018.3|7016.5|7017|7015.2|234
1625623800000|2021-07-07 02:10:00|7017.7|7015.9|7014.8|7013|7018.9|7017.1|7014.6|7012.5|237
1625624100000|2021-07-07 02:15:00|7015.1|7013.3|7014.2|7012.4|7016|7014.2|7014|7012.2|246
1625624400000|2021-07-07 02:20:00|7014.1|7012.3|7012.8|7011|7015.1|7013.3|7011.9|7010.1|213
1625624700000|2021-07-07 02:25:00|7012.7|7010.9|7012.9|7011.1|7012.9|7011.1|7011|7009.2|139
1625625000000|2021-07-07 02:30:00|7012.8|7011|7013.3|7011.5|7014.2|7012.4|7012.8|7011|142
1625625300000|2021-07-07 02:35:00|7013.4|7011.6|7010.1|7008.3|7013.4|7011.6|7009.7|7007.9|186
1625625600000|2021-07-07 02:40:00|7010|7008.2|7007.1|7005.3|7010.3|7008.5|7007|7005.2|173
1625625900000|2021-07-07 02:45:00|7007.2|7005.4|7008.1|7006.3|7008.1|7006.3|7006|7004.2|191
1625626200000|2021-07-07 02:50:00|7008.2|7006.4|7004.9|7003.1|7009|7007.2|7004.7|7002.9|203
1625626500000|2021-07-07 02:55:00|7005|7003.2|7005.8|7004|7006.2|7004.4|7004.9|7003.1|187
1625626800000|2021-07-07 03:00:00|7006.3|7004.5|7008.7|7006.9|7008.9|7007.1|7004.2|7002.4|222
1625627100000|2021-07-07 03:05:00|7009|7007.2|7011|7009.2|7013.6|7011.8|7008.9|7006.9|280
1625627400000|2021-07-07 03:10:00|7011.1|7009.3|7014.5|7012.7|7015.1|7012.7|7010.5|7008.5|228
1625627700000|2021-07-07 03:15:00|7014.6|7012.8|7016.6|7013.6|7016.8|7014.5|7014.6|7012.8|198
1625628000000|2021-07-07 03:20:00|7016.7|7013.7|7017.5|7015.7|7017.8|7016|7014.8|7013|175
1625628300000|2021-07-07 03:25:00|7017.4|7015.6|7017.9|7016.1|7018.8|7017|7017|7015.1|189
1625628600000|2021-07-07 03:30:00|7018|7016.2|7015.5|7013.7|7018.3|7016.5|7015.2|7013.4|193
1625628900000|2021-07-07 03:35:00|7015.4|7013.6|7015.2|7013.4|7016.8|7014.4|7014.5|7012.7|164
1625629200000|2021-07-07 03:40:00|7015.1|7013.3|7014.9|7013.1|7016.2|7013.8|7014.8|7013|146
1625629500000|2021-07-07 03:45:00|7015|7013.2|7013.8|7012|7015|7013.2|7013.2|7011.4|136
1625629800000|2021-07-07 03:50:00|7014.1|7012.3|7016.3|7014.5|7016.3|7014.5|7013.9|7012.1|164
1625630100000|2021-07-07 03:55:00|7016.2|7014.4|7016.2|7014.4|7016.3|7014.5|7015.6|7013.8|101
1625630400000|2021-07-07 04:00:00|7016.1|7014.3|7018.1|7016.3|7018.2|7016.4|7016|7014.2|149
1625630700000|2021-07-07 04:05:00|7018|7016.2|7016.8|7015|7018.3|7016.5|7016|7014.2|138
1625631000000|2021-07-07 04:10:00|7016.7|7014.9|7018.1|7016.3|7018.3|7016.5|7016.4|7014.6|171
1625631300000|2021-07-07 04:15:00|7018.2|7016.4|7018.9|7017.1|7018.9|7017.1|7017.8|7016|124
1625631600000|2021-07-07 04:20:00|7019.1|7017.3|7021.1|7019.3|7021.2|7019.4|7018.8|7017|144
1625631900000|2021-07-07 04:25:00|7021.2|7019.4|7021|7019.2|7021.7|7019.9|7020.8|7019|163
1625632200000|2021-07-07 04:30:00|7020.9|7019.1|7019.9|7018.1|7021.2|7019.4|7019.1|7017.3|171
1625632500000|2021-07-07 04:35:00|7020|7018.2|7018|7016.2|7020.2|7018.4|7017.7|7015.9|195
1625632800000|2021-07-07 04:40:00|7018.1|7016.3|7019|7017.2|7019.6|7017.8|7017.8|7016|221
1625633100000|2021-07-07 04:45:00|7018.9|7017.1|7017.5|7015.7|7019.5|7017.7|7017|7015.2|203
1625633400000|2021-07-07 04:50:00|7017.6|7015.8|7014.8|7013|7017.8|7016|7014.8|7013|222
1625633700000|2021-07-07 04:55:00|7014.9|7013.1|7018.3|7016.5|7018.3|7016.5|7014.9|7013.1|307
1625634000000|2021-07-07 05:00:00|7018.2|7016.4|7019.1|7017.3|7019.5|7017.7|7016.9|7015.1|313
1625634300000|2021-07-07 05:05:00|7019|7017.2|7023.1|7021.3|7023.3|7021.5|7018.5|7016.7|249
1625634600000|2021-07-07 05:10:00|7023.2|7021.4|7023.9|7022.1|7024.9|7023.1|7022.8|7021|250
1625634900000|2021-07-07 05:15:00|7024|7022.2|7022.6|7020.8|7024.4|7022.6|7021.8|7020|229
1625635200000|2021-07-07 05:20:00|7022.4|7020.6|7021.9|7020.1|7023.9|7022.1|7021|7019.2|230
1625635500000|2021-07-07 05:25:00|7022|7020.2|7024.4|7022.6|7024.8|7023|7021.9|7020.1|149
1625635800000|2021-07-07 05:30:00|7024.2|7022.4|7024.2|7022.4|7024.9|7023.1|7023.5|7021.7|185
1625636100000|2021-07-07 05:35:00|7024.1|7022.3|7027.5|7025.7|7027.5|7025.7|7023.3|7021.5|253
1625636400000|2021-07-07 05:40:00|7027.4|7025.6|7030|7028.2|7030.1|7028.3|7026|7024.2|293
1625636700000|2021-07-07 05:45:00|7030.1|7028.3|7029.6|7027.8|7030.2|7028.4|7028.2|7026.4|280
1625637000000|2021-07-07 05:50:00|7029.7|7027.9|7030|7028.2|7032.1|7030.2|7028.8|7027|262
1625637300000|2021-07-07 05:55:00|7030.1|7028.3|7030.5|7027.5|7030.7|7028.5|7028.3|7026.5|247
1625637600000|2021-07-07 06:00:00|7029.5|7027.7|7026.1|7023.1|7030.1|7027.7|7023.6|7021.3|298
1625637900000|2021-07-07 06:05:00|7026|7023|7023.9|7022.1|7027.1|7024.8|7022.4|7020.1|264
1625638200000|2021-07-07 06:10:00|7023.8|7022|7024.8|7023|7025.7|7023.6|7021.8|7019.7|326
1625638500000|2021-07-07 06:15:00|7024.7|7022.9|7026.1|7024.3|7027.1|7025.3|7024.3|7022.5|270
1625638800000|2021-07-07 06:20:00|7026.2|7024.4|7027.7|7025.9|7029.2|7027.2|7026.2|7024.4|290
1625639100000|2021-07-07 06:25:00|7027.6|7025.8|7029|7027.2|7029|7027.2|7025.8|7024|235
1625639400000|2021-07-07 06:30:00|7028.7|7026.9|7027.1|7025.3|7030.2|7028.4|7026.9|7025.1|251
1625639700000|2021-07-07 06:35:00|7026.8|7025|7029.9|7028.1|7030|7028.2|7026.5|7024.7|266
1625640000000|2021-07-07 06:40:00|7030.1|7028.3|7029.5|7027.7|7031.8|7030|7029.2|7027.4|270
1625640300000|2021-07-07 06:45:00|7029.1|7027.3|7028|7026.2|7030.3|7028.3|7027.7|7025.9|260
1625640600000|2021-07-07 06:50:00|7028.1|7026.3|7032.2|7030.4|7032.4|7030.6|7027.9|7026.1|215
1625640900000|2021-07-07 06:55:00|7032.3|7030.5|7032.5|7030.7|7033.6|7031.8|7030.1|7028|239
1625641200000|2021-07-07 07:00:00|7032.6|7030.8|7031.5|7029.7|7035|7033.2|7029.7|7027.9|425
1625641500000|2021-07-07 07:05:00|7031.4|7029.6|7025.5|7022.5|7031.4|7029.6|7024.5|7022.4|403
1625641800000|2021-07-07 07:10:00|7025|7023.2|7025.8|7024|7026.8|7024.4|7021.8|7020|404
1625642100000|2021-07-07 07:15:00|7025.9|7024.1|7031.1|7029.3|7032|7030.1|7025.1|7023|336
1625642400000|2021-07-07 07:20:00|7031|7029.2|7029.9|7028.1|7032.8|7030.9|7029.2|7027|357
1625642700000|2021-07-07 07:25:00|7029.8|7028|7035.2|7033.4|7035.4|7033.6|7029.8|7027.5|302
1625643000000|2021-07-07 07:30:00|7035.1|7033.3|7031|7029.2|7035.6|7033.3|7030.8|7029|382
1625643300000|2021-07-07 07:35:00|7030.9|7029.1|7029.8|7028|7031.6|7029.2|7025.1|7022.8|381
1625643600000|2021-07-07 07:40:00|7029.9|7028.1|7032.5|7030.7|7033.3|7031.5|7029.1|7027.3|334
1625643900000|2021-07-07 07:45:00|7032.6|7030.8|7038.3|7036.5|7038.7|7036.5|7032.4|7030.6|364
1625644200000|2021-07-07 07:50:00|7038.2|7036.4|7036.7|7034.9|7039.3|7036.9|7035|7032.4|320
1625644500000|2021-07-07 07:55:00|7036.6|7034.8|7036|7034.2|7037.8|7035.8|7033.7|7031.6|369
1625644800000|2021-07-07 08:00:00|7035.9|7034.1|7034.3|7032.5|7036|7034.1|7031.8|7029.5|463
1625645100000|2021-07-07 08:05:00|7034.7|7032.9|7038.1|7036.3|7040.6|7038.3|7033.4|7031.6|378
1625645400000|2021-07-07 08:10:00|7038|7036.2|7037.7|7035.9|7040.2|7038.4|7037.1|7035.3|394
1625645700000|2021-07-07 08:15:00|7037.8|7036|7036.8|7035|7038.9|7037.1|7036.1|7034.3|310
1625646000000|2021-07-07 08:20:00|7036.9|7035.1|7034.3|7032.5|7037.3|7035.5|7033.2|7031.4|380
1625646300000|2021-07-07 08:25:00|7034.2|7032.4|7033.9|7032.1|7036|7034.2|7033.5|7031.7|305
1625646600000|2021-07-07 08:30:00|7033.8|7032|7031.9|7030.1|7035.9|7034.1|7031.7|7029.9|251
1625646900000|2021-07-07 08:35:00|7031.8|7030|7026|7024.2|7032.1|7030.3|7024.1|7022.3|385
1625647200000|2021-07-07 08:40:00|7025.9|7024.1|7021.7|7019.9|7026.1|7024.3|7020.1|7018.3|344
1625647500000|2021-07-07 08:45:00|7022|7020.2|7025.4|7023.6|7025.6|7023.8|7020.6|7018.8|317
1625647800000|2021-07-07 08:50:00|7025.5|7023.7|7024.4|7022.6|7026|7024.2|7023|7021.2|310
1625648100000|2021-07-07 08:55:00|7024.5|7022.7|7025.9|7024.1|7026.3|7024.5|7023.1|7021.3|295
1625648400000|2021-07-07 09:00:00|7026|7024.2|7026.6|7024.8|7026.8|7025|7023.6|7021.8|320
1625648700000|2021-07-07 09:05:00|7026.5|7024.7|7028.9|7027.1|7029.2|7027.4|7025.2|7023.4|262
1625649000000|2021-07-07 09:10:00|7028.7|7026.9|7024|7022.2|7029.1|7027.3|7024|7022.2|315
1625649300000|2021-07-07 09:15:00|7023.9|7022.1|7026|7024.2|7026.3|7024.5|7022.5|7020.7|336
1625649600000|2021-07-07 09:20:00|7025.8|7024|7027.3|7025.5|7028.2|7026.4|7023.6|7021.8|333
1625649900000|2021-07-07 09:25:00|7027.4|7025.6|7025.6|7023.8|7027.4|7025.6|7024.6|7022.8|297
1625650200000|2021-07-07 09:30:00|7025.5|7023.7|7029.3|7027.5|7030|7028.2|7024.7|7022.9|291
1625650500000|2021-07-07 09:35:00|7029.4|7027.6|7030.8|7029|7031.8|7030|7028.1|7026.3|250
1625650800000|2021-07-07 09:40:00|7030.7|7028.9|7029.7|7027.9|7031.6|7029.8|7029|7027.2|229
1625651100000|2021-07-07 09:45:00|7029.6|7027.8|7031|7029.2|7031.2|7029.4|7028.6|7026.8|248
1625651400000|2021-07-07 09:50:00|7030.9|7029.1|7030.8|7029|7031.2|7029.4|7027.8|7026|289
1625651700000|2021-07-07 09:55:00|7030.9|7029.1|7034|7031|7034.7|7032.6|7030.9|7029.1|237
1625652000000|2021-07-07 10:00:00|7033.1|7031.3|7032.9|7031.1|7033.6|7031.3|7029.7|7027.9|312
1625652300000|2021-07-07 10:05:00|7033|7031.2|7032.8|7031|7033|7031.2|7030.3|7028.5|214
1625652600000|2021-07-07 10:10:00|7032.9|7031.1|7030.9|7029.1|7033.3|7031.5|7030.3|7028.5|321
1625652900000|2021-07-07 10:15:00|7031.3|7029.5|7030.7|7028.9|7033.5|7031.7|7029.7|7027.9|265
1625653200000|2021-07-07 10:20:00|7030.8|7029|7032.4|7030.6|7032.7|7030.9|7030.3|7028.5|295
1625653500000|2021-07-07 10:25:00|7032.5|7030.7|7034.9|7033.1|7035|7033.2|7032.5|7030.7|245
1625653800000|2021-07-07 10:30:00|7035|7033.2|7033.9|7032.1|7035|7033.2|7031.3|7029.5|236
1625654100000|2021-07-07 10:35:00|7034|7032.2|7035.3|7033.5|7036.6|7034.8|7031.8|7030|239
1625654400000|2021-07-07 10:40:00|7035.1|7033.3|7034.6|7032.8|7038|7036.2|7034.3|7032.5|279
1625654700000|2021-07-07 10:45:00|7034.7|7032.9|7037.4|7035.6|7038.4|7036.6|7033.6|7031.8|310
1625655000000|2021-07-07 10:50:00|7037.5|7035.7|7034.8|7033|7038.7|7036.9|7034.7|7032.9|241
1625655300000|2021-07-07 10:55:00|7034.7|7032.9|7034.8|7033|7037.1|7035.1|7034.1|7032.3|267
1625655600000|2021-07-07 11:00:00|7034.7|7032.9|7040.1|7038.3|7040.9|7038.8|7034.5|7032.7|230
1625655900000|2021-07-07 11:05:00|7040.2|7038.4|7040.8|7039|7042.9|7041.1|7039.3|7037.5|310
1625656200000|2021-07-07 11:10:00|7040.9|7039.1|7043|7041.2|7044.4|7042.6|7040.1|7038.3|242
1625656500000|2021-07-07 11:15:00|7043.1|7041.3|7042.9|7041.1|7043.5|7041.7|7041.5|7039.7|250
1625656800000|2021-07-07 11:20:00|7043|7041.2|7039.9|7038.1|7043|7041.2|7038.9|7037.1|312
1625657100000|2021-07-07 11:25:00|7039.8|7038|7038.9|7037.1|7040.9|7039.1|7038|7036.2|285
1625657400000|2021-07-07 11:30:00|7038.8|7037|7042.3|7040.5|7042.4|7040.6|7036.2|7034.4|312
1625657700000|2021-07-07 11:35:00|7042.2|7040.4|7041.6|7039.8|7043.2|7041.4|7040.3|7038.5|273
1625658000000|2021-07-07 11:40:00|7041.5|7039.7|7049.2|7047.4|7050.2|7048.4|7041.5|7039.7|385
1625658300000|2021-07-07 11:45:00|7049.1|7047.3|7049.9|7048.1|7050.1|7048.3|7048.5|7046.7|277
1625658600000|2021-07-07 11:50:00|7050|7048.2|7054.4|7052.6|7054.5|7052.7|7049.4|7047.6|267
1625658900000|2021-07-07 11:55:00|7054.9|7053.1|7054.4|7052.6|7057.9|7056.1|7054|7052.2|322
1625659200000|2021-07-07 12:00:00|7054.5|7052.7|7059.9|7058.1|7060|7058.2|7054.1|7052.3|386
1625659500000|2021-07-07 12:05:00|7059.8|7058|7061.5|7059.7|7062.2|7060.2|7059.6|7057.8|342
1625659800000|2021-07-07 12:10:00|7061.8|7060|7058.9|7057.1|7062.7|7060.2|7058.3|7056.5|359
1625660100000|2021-07-07 12:15:00|7059|7057.2|7053.2|7051.4|7062|7060.2|7052.8|7051|471
1625660400000|2021-07-07 12:20:00|7053.3|7051.5|7060.4|7058.6|7060.9|7059.1|7052.1|7050.3|405
1625660700000|2021-07-07 12:25:00|7060.5|7058.7|7055.5|7053.7|7061.2|7059.4|7054.7|7052.9|355
1625661000000|2021-07-07 12:30:00|7055.8|7054|7046.9|7045.1|7055.8|7054|7045.9|7044.1|465
1625661300000|2021-07-07 12:35:00|7047|7045.2|7049.9|7048.1|7052.8|7051|7045.8|7043.4|445
1625661600000|2021-07-07 12:40:00|7050|7048.2|7051.5|7049.7|7052|7050.2|7047.4|7045.6|383
1625661900000|2021-07-07 12:45:00|7051.4|7049.6|7046.3|7044.5|7051.7|7049.9|7045.6|7043.8|429
1625662200000|2021-07-07 12:50:00|7046.2|7044.4|7044.3|7042.5|7048.5|7046.7|7042|7040.2|470
1625662500000|2021-07-07 12:55:00|7044.4|7042.6|7037|7035.2|7045.6|7043.8|7036.3|7034.5|434
1625662800000|2021-07-07 13:00:00|7036.9|7035.1|7041.4|7039.6|7043|7041.2|7036.7|7034.9|446
1625663100000|2021-07-07 13:05:00|7041.3|7039.5|7036.7|7034.9|7042.5|7040.7|7036.2|7033.9|388
1625663400000|2021-07-07 13:10:00|7036.5|7034.7|7037|7035.2|7040.3|7038.5|7036.2|7034|437
1625663700000|2021-07-07 13:15:00|7036.9|7035.1|7037.9|7036.1|7039.4|7037.6|7036.1|7034|374
1625664000000|2021-07-07 13:20:00|7037.8|7036|7038.1|7036.3|7040.1|7038.3|7036.1|7033.7|409
1625664300000|2021-07-07 13:25:00|7038.2|7036.4|7039|7037.2|7039.6|7037.8|7036.1|7034.3|230
1625664600000|2021-07-07 13:30:00|7039.1|7037.3|7043.8|7042|7043.9|7042.1|7033.2|7031.4|442
1625664900000|2021-07-07 13:35:00|7043.7|7041.9|7044.6|7042.8|7049.4|7047.5|7043.2|7041.3|427
1625665200000|2021-07-07 13:40:00|7044.5|7042.7|7037.9|7036.1|7044.8|7043|7035.1|7033.3|458
1625665500000|2021-07-07 13:45:00|7038|7036.2|7033.6|7031.8|7039.5|7037.7|7033.2|7031.4|483
1625665800000|2021-07-07 13:50:00|7033.5|7031.7|7031.9|7030.1|7037.6|7035.8|7031.8|7030|478
1625666100000|2021-07-07 13:55:00|7032|7030.2|7032.9|7031.1|7033.9|7031.8|7030.1|7028.3|326
1625666400000|2021-07-07 14:00:00|7033.2|7031.4|7016.8|7013.8|7034.4|7032.1|7016.8|7013.8|559
1625666700000|2021-07-07 14:05:00|7016.3|7014.5|7013|7011.2|7022.3|7020|7011.9|7009.5|643
1625667000000|2021-07-07 14:10:00|7012.9|7011.1|7010.3|7008.5|7016.5|7014.5|7009.5|7007.5|575
1625667300000|2021-07-07 14:15:00|7010.2|7008.4|7006.6|7004.8|7012.6|7010.8|7006.6|7004.8|466
1625667600000|2021-07-07 14:20:00|7006.7|7004.9|7007.1|7005.3|7008.8|7006.5|7003.2|7001.1|609
1625667900000|2021-07-07 14:25:00|7007.5|7005.7|6997.3|6995.5|7009.3|7007.5|6997.1|6995.3|518
1625668200000|2021-07-07 14:30:00|6997.1|6995.3|6991.8|6988.8|6998.8|6996.7|6991.1|6988.8|576
1625668500000|2021-07-07 14:35:00|6991.6|6988.6|6996|6994.2|7003.2|7000.8|6990.4|6988|633
1625668800000|2021-07-07 14:40:00|6996.1|6994.3|7000.5|6997.5|7001.7|6999.6|6992.4|6989.9|632
1625669100000|2021-07-07 14:45:00|7000.4|6997.4|7003.4|7001.6|7005.2|7003.4|6997.6|6995.1|516
1625669400000|2021-07-07 14:50:00|7003.3|7001.5|7005.8|7002.8|7006|7004.2|7000.2|6998.2|614
1625669700000|2021-07-07 14:55:00|7005.3|7003.5|7005.4|7003.6|7007.7|7005.4|7003.2|7001.4|507
1625670000000|2021-07-07 15:00:00|7005.5|7003.7|7009.2|7007.4|7009.4|7007.6|7004.2|7002.4|485
1625670300000|2021-07-07 15:05:00|7009.1|7007.3|7007.5|7005.7|7011.2|7009.4|7006|7004.2|460
1625670600000|2021-07-07 15:10:00|7007.3|7005.5|7006.2|7004.4|7009.3|7007.5|7005|7003.2|441
1625670900000|2021-07-07 15:15:00|7006|7004.2|7011.4|7009.6|7012.4|7010.6|7006|7004.2|416
1625671200000|2021-07-07 15:20:00|7011.3|7009.5|7008.9|7007.1|7012|7010.2|7008.3|7006.5|402
1625671500000|2021-07-07 15:25:00|7009|7007.2|7009.4|7006.4|7009.8|7007.5|7007.3|7005.1|404
1625671800000|2021-07-07 15:30:00|7009.5|7006.5|7011.1|7009.3|7011.1|7009.3|7007.7|7005.5|431
1625672100000|2021-07-07 15:35:00|7010.9|7009.1|7017.2|7015.4|7017.4|7015.6|7010.9|7009.1|306
1625672400000|2021-07-07 15:40:00|7017.3|7015.5|7016|7014.2|7017.8|7016|7015|7013.2|356
1625672700000|2021-07-07 15:45:00|7016.1|7014.3|7013.1|7011.3|7016.5|7014.7|7012|7009.8|315
1625673000000|2021-07-07 15:50:00|7013.3|7011.5|7010.4|7008.6|7015.8|7014|7010.3|7008.5|355
1625673300000|2021-07-07 15:55:00|7010.3|7008.5|7013.2|7011.4|7013.2|7011.4|7009.2|7007.4|326
1625673600000|2021-07-07 16:00:00|7013.1|7011.3|7016.1|7014.3|7017.2|7015.4|7012.5|7010.7|373
1625673900000|2021-07-07 16:05:00|7016|7014.2|7013.7|7011.9|7016.1|7014.3|7012.6|7010.8|293
1625674200000|2021-07-07 16:10:00|7013.8|7012|7015.2|7013.4|7016.4|7014.6|7012.3|7010.5|337
1625674500000|2021-07-07 16:15:00|7015.1|7013.3|7014.8|7013|7015.3|7013.5|7011.2|7009.4|324
1625674800000|2021-07-07 16:20:00|7014.7|7012.9|7014.7|7012.9|7017.2|7015.4|7013.3|7011.5|302
1625675100000|2021-07-07 16:25:00|7014.8|7013|7016.2|7014.4|7016.8|7015|7013.1|7011.3|259
1625675400000|2021-07-07 16:30:00|7016.1|7014.3|7017.5|7015.7|7017.6|7015.8|7014.7|7012.9|257
1625675700000|2021-07-07 16:35:00|7017.6|7015.8|7016.4|7014.6|7017.6|7015.8|7015.3|7013.5|232
1625676000000|2021-07-07 16:40:00|7016.5|7014.7|7018.1|7016.3|7018.5|7016.7|7016.1|7014.3|284
1625676300000|2021-07-07 16:45:00|7018.3|7016.5|7018.4|7016.6|7018.9|7017.1|7017.2|7015.4|221
1625676600000|2021-07-07 16:50:00|7018.5|7016.7|7017.1|7015.3|7019.2|7017.4|7015|7013.2|235
1625676900000|2021-07-07 16:55:00|7017|7015.2|7017.9|7016.1|7018.2|7016.4|7016|7014.2|261
1625677200000|2021-07-07 17:00:00|7017.8|7016|7015.3|7013.5|7018.5|7016.7|7015.3|7013.5|255
1625677500000|2021-07-07 17:05:00|7015.2|7013.4|7015.3|7013.5|7016.8|7015|7015.2|7013.4|236
1625677800000|2021-07-07 17:10:00|7015.4|7013.6|7018.8|7017|7019.4|7017.6|7014.4|7012|269
1625678100000|2021-07-07 17:15:00|7018.7|7016.9|7018.4|7016.6|7018.9|7017.1|7017.9|7015.9|232
1625678400000|2021-07-07 17:20:00|7018.5|7016.7|7016.3|7014.5|7019.7|7017.7|7016.3|7014.5|322
1625678700000|2021-07-07 17:25:00|7016.4|7014.6|7016.4|7014.6|7018.4|7016.6|7016.1|7014.3|314
1625679000000|2021-07-07 17:30:00|7016.5|7014.7|7017.4|7015.6|7019.5|7017.6|7016.1|7014.3|293
1625679300000|2021-07-07 17:35:00|7017.3|7015.5|7016.5|7014.7|7018.1|7016.3|7015.9|7014.1|244
1625679600000|2021-07-07 17:40:00|7016.4|7014.6|7015.6|7013.8|7016.9|7015.1|7014.8|7013|279
1625679900000|2021-07-07 17:45:00|7015.7|7013.9|7018.4|7016.6|7018.5|7016.7|7015.6|7013.8|238
1625680200000|2021-07-07 17:50:00|7018.5|7016.7|7019.1|7017.3|7019.6|7017.8|7017.8|7016|225
1625680500000|2021-07-07 17:55:00|7019.2|7017.4|7018.7|7014.9|7019.6|7017.5|7017.9|7014.7|228
1625680800000|2021-07-07 18:00:00|7018.4|7015.2|7036.7|7033.7|7041|7038|7014.8|7011.8|776
1625681100000|2021-07-07 18:05:00|7036|7033|7037.8|7034.8|7039.3|7036.3|7024.4|7021.4|790
1625681400000|2021-07-07 18:10:00|7037.2|7035.4|7030.1|7028.3|7040|7037.7|7030.1|7028.3|569
1625681700000|2021-07-07 18:15:00|7030.2|7028.4|7038.2|7036.4|7038.3|7036.4|7029.6|7027.8|570
1625682000000|2021-07-07 18:20:00|7038.3|7036.5|7032.5|7030.7|7039.2|7037.4|7030.9|7029.1|444
1625682300000|2021-07-07 18:25:00|7032.7|7030.9|7032.4|7030.6|7036.5|7034.7|7030.7|7028.9|384
1625682600000|2021-07-07 18:30:00|7032.3|7030.5|7030.7|7028.9|7032.6|7030.8|7027.9|7026.1|438
1625682900000|2021-07-07 18:35:00|7030.8|7029|7027.8|7026|7031.8|7029.5|7027|7025.2|452
1625683200000|2021-07-07 18:40:00|7027.7|7025.9|7026.6|7024.8|7030.2|7028.4|7026.3|7024.4|409
1625683500000|2021-07-07 18:45:00|7026.5|7024.7|7026.7|7024.9|7028.7|7026.7|7026.3|7024|356
1625683800000|2021-07-07 18:50:00|7026.6|7024.8|7021.1|7019.3|7026.8|7025|7020.9|7018.7|372
1625684100000|2021-07-07 18:55:00|7021|7019.2|7020|7017|7022.2|7020.4|7019.1|7016.1|390
1625684400000|2021-07-07 19:00:00|7019.8|7016.8|7019.3|7017.5|7020.6|7018.2|7018.3|7015.9|310
1625684700000|2021-07-07 19:05:00|7019.4|7017.6|7017.2|7015.4|7019.4|7017.6|7014.9|7012.8|284
1625685000000|2021-07-07 19:10:00|7017.3|7015.5|7015.3|7013.5|7017.3|7015.5|7014.6|7012.5|235
1625685300000|2021-07-07 19:15:00|7015.4|7013.6|7016.4|7013.4|7016.8|7014.6|7015.1|7012.6|223
1625685600000|2021-07-07 19:20:00|7016.5|7013.5|7015.7|7012.7|7017.3|7014.9|7014.7|7012.4|209
1625685900000|2021-07-07 19:25:00|7015.6|7012.6|7014.7|7011.7|7016.2|7013.5|7014|7011.5|259
1625686200000|2021-07-07 19:30:00|7014.8|7011.8|7017.9|7014.9|7018|7015|7013.7|7011.2|182
1625686500000|2021-07-07 19:35:00|7018|7015|7015.8|7012.8|7018|7015.3|7015.1|7012.2|135
1625686800000|2021-07-07 19:40:00|7015.9|7012.9|7014.6|7011.6|7016|7013.1|7013.4|7010.9|167
1625687100000|2021-07-07 19:45:00|7014.5|7011.5|7013.6|7011.8|7016|7013.2|7013.6|7011.2|211
1625687400000|2021-07-07 19:50:00|7014.1|7012.3|7015|7012|7016.2|7013.7|7014.1|7011.8|208
1625687700000|2021-07-07 19:55:00|7015.1|7012.1|7013.2|7011.4|7015.1|7012.1|7008.7|7006.4|397
1625688000000|2021-07-07 20:00:00|7013.9|7010.9|7012.5|7010.7|7014.3|7011.9|7011.2|7008.9|232
1625688300000|2021-07-07 20:05:00|7012.6|7010.8|7013.2|7011.4|7013.9|7011.7|7012|7009.6|154
1625688600000|2021-07-07 20:10:00|7013.1|7011.3|7014.8|7011.8|7015|7012.6|7012.9|7010.5|154
1625688900000|2021-07-07 20:15:00|7014.9|7011.9|7013.5|7011.7|7015|7012|7013.1|7010.7|122
1625689200000|2021-07-07 20:20:00|7013.4|7011.6|7014.4|7012.6|7015.2|7012.7|7013.3|7010.9|112
1625689500000|2021-07-07 20:25:00|7014.5|7012.7|7015.1|7012.1|7016.1|7013.8|7014.4|7012|101
1625689800000|2021-07-07 20:30:00|7015.2|7012.2|7017.1|7014.1|7017.3|7014.9|7014.5|7012.1|97
1625690100000|2021-07-07 20:35:00|7017.2|7014.2|7017.2|7015.4|7018.1|7015.6|7017.1|7014.2|71
1625690400000|2021-07-07 20:40:00|7017.3|7015.5|7017.8|7014.8|7019|7016.5|7017|7014.7|113
1625690700000|2021-07-07 20:45:00|7017.9|7014.9|7017|7014|7018.6|7015.6|7016.9|7013.9|100
1625691000000|2021-07-07 20:50:00|7016.9|7013.9|7017|7014|7017.9|7014.9|7016.6|7013.8|132
1625691300000|2021-07-07 20:55:00|7017.2|7014.2|7018.8|7015.8|7021.8|7017.6|7016.8|7013.8|159
1625691600000|2021-07-07 21:00:00|7022|7017.5|7025.2|7016.1|7025.7|7017.5|7021.5|7015.4|39
1625691900000|2021-07-07 21:05:00|7024.2|7016|7023.8|7014.8|7027.6|7016.9|7022.4|7013|152
1625692200000|2021-07-07 21:10:00|7026.6|7014.5|7028.3|7015.9|7028.3|7017.1|7022.2|7013.1|160
1625692500000|2021-07-07 21:15:00|7028|7015.8|7025.6|7016.4|7028.6|7018.2|7022.9|7013.6|161
1625692800000|2021-07-07 21:20:00|7026.1|7016.5|7025.9|7017|7026.9|7018.2|7024.3|7015.8|149
1625693100000|2021-07-07 21:25:00|7026.3|7016.7|7019.9|7008.4|7026.4|7018.5|7019.2|7007|172
1625693400000|2021-07-07 21:30:00|7019.3|7009.3|7020.1|7010.7|7021.6|7012.2|7018.2|7007.8|153
1625693700000|2021-07-07 21:35:00|7019.9|7010.9|7018.8|7010.2|7022|7011.4|7018.5|7008.2|115
1625694000000|2021-07-07 21:40:00|7018.6|7010.4|7020.1|7009.8|7021.2|7011.7|7016.7|7007.9|221
1625694300000|2021-07-07 21:45:00|7020.4|7010|7020.6|7011.3|7021.8|7012.1|7019.1|7009.5|168
1625694600000|2021-07-07 21:50:00|7020.7|7010.4|7020|7010.8|7021.1|7012.2|7018.8|7008.9|190
1625694900000|2021-07-07 21:55:00|7019.8|7010.9|7019.9|7009.7|7020.7|7013.9|7018|7009|244
1625695200000|2021-07-07 22:00:00|7020.1|7009.6|7020.2|7017.2|7021.8|7017.2|7017.1|7009.6|323
1625695500000|2021-07-07 22:05:00|7020.4|7017.4|7019.8|7016.8|7020.5|7017.4|7019.4|7016.4|89
1625695800000|2021-07-07 22:10:00|7019.7|7016.7|7018.6|7015.6|7020.2|7017.2|7018.2|7015.2|121
1625696100000|2021-07-07 22:15:00|7018.7|7015.7|7020.1|7017.1|7021.3|7018.3|7018.5|7015.5|124
1625696400000|2021-07-07 22:20:00|7020|7017|7019.8|7016.8|7020.2|7017.2|7019.7|7016.7|84
1625696700000|2021-07-07 22:25:00|7019.7|7016.7|7020.3|7017.3|7021|7018|7019.2|7016.2|163
1625697000000|2021-07-07 22:30:00|7020.4|7017.4|7020.3|7017.3|7020.9|7017.9|7020.2|7017.2|87
1625697300000|2021-07-07 22:35:00|7020.4|7017.4|7019.6|7016.6|7020.6|7017.6|7019.6|7016.6|109
1625697600000|2021-07-07 22:40:00|7019.7|7016.7|7019.7|7016.7|7020|7017|7019.3|7016.3|107
1625697900000|2021-07-07 22:45:00|7019.8|7016.8|7018.9|7015.9|7020.4|7017.4|7018.7|7015.7|82
1625698200000|2021-07-07 22:50:00|7018.8|7015.8|7018.9|7015.9|7019.1|7016.1|7018.7|7015.7|57
1625698500000|2021-07-07 22:55:00|7019|7016|7019|7016|7019.4|7016.4|7018.8|7015.8|85
1625698800000|2021-07-07 23:00:00|7019.2|7016.2|7017|7014|7020.8|7018.4|7017|7014|195
1625699100000|2021-07-07 23:05:00|7016.9|7013.9|7017.3|7014.3|7017.9|7015.5|7016.3|7013.6|98
1625699400000|2021-07-07 23:10:00|7017.2|7014.2|7017.2|7014.2|7017.9|7015.5|7016.4|7014|173
1625699700000|2021-07-07 23:15:00|7017.3|7014.3|7017.8|7016|7018.9|7016.6|7016.6|7014.3|198
1625700000000|2021-07-07 23:20:00|7017.9|7016.1|7017.5|7015.7|7019.2|7017.2|7016.6|7014.7|177
1625700300000|2021-07-07 23:25:00|7017.4|7015.6|7016.9|7015.1|7017.9|7015.7|7016.9|7014.7|61
1625700600000|2021-07-07 23:30:00|7017|7015.2|7016.4|7013.4|7017.7|7015.3|7015.5|7013.2|116
1625700900000|2021-07-07 23:35:00|7016.3|7013.3|7016.3|7014.5|7017|7014.8|7015.4|7013.3|133
1625701200000|2021-07-07 23:40:00|7016.2|7014.4|7016.2|7013.2|7016.3|7014.4|7015.2|7012.7|89
1625701500000|2021-07-07 23:45:00|7015.6|7013.8|7015.2|7013.4|7016.7|7014.5|7015|7012.7|96
1625701800000|2021-07-07 23:50:00|7015.5|7013.7|7013.3|7011.5|7016.2|7013.9|7013.1|7011.3|97
1625702100000|2021-07-07 23:55:00|7013.4|7011.6|7014|7011|7015.7|7013.7|7013|7010.8|176
1625702400000|2021-07-08 00:00:00|7013.3|7011.5|7010|7008.2|7014.4|7012.6|7009.8|7008|259
1625702700000|2021-07-08 00:05:00|7010.1|7008.3|7010.6|7008.8|7013.9|7012.1|7010|7008.2|305
1625703000000|2021-07-08 00:10:00|7010.5|7008.7|7012|7010.2|7012.5|7010.7|7009|7007.2|228
1625703300000|2021-07-08 00:15:00|7012.1|7010.3|7008.3|7006.5|7012.5|7010.7|7008.1|7006.3|298
1625703600000|2021-07-08 00:20:00|7008.2|7006.4|7004.2|7002.4|7008.9|7007.1|7003.8|7002|357
1625703900000|2021-07-08 00:25:00|7004.3|7002.5|7005.9|7004.1|7006.1|7004.3|7003.2|7001.4|280
1625704200000|2021-07-08 00:30:00|7005.8|7004|7005.7|7003.9|7006.8|7005|7004.2|7002.4|272
1625704500000|2021-07-08 00:35:00|7005.8|7004|7004.9|7003.1|7006.6|7004.8|7003.1|7001.3|309
1625704800000|2021-07-08 00:40:00|7005|7003.2|7006.4|7004.6|7007|7005.2|7004.3|7002.5|222
1625705100000|2021-07-08 00:45:00|7006.5|7004.7|7004.5|7002.7|7007.8|7006|7003|7001.2|261
1625705400000|2021-07-08 00:50:00|7004.1|7002.3|6996.5|6994.7|7004.1|7002.3|6995.4|6993.6|370
1625705700000|2021-07-08 00:55:00|6996.9|6995.1|6998.9|6997.1|6999.1|6997.3|6994.9|6993.1|338
1625706000000|2021-07-08 01:00:00|6998.8|6997|6995.3|6993.5|7000.3|6998.5|6994.2|6992.4|385
1625706300000|2021-07-08 01:05:00|6995.2|6993.4|6997.8|6996|6998.1|6996.3|6993.4|6991.2|371
1625706600000|2021-07-08 01:10:00|6997.7|6995.9|6996.6|6993.6|6997.7|6995.9|6995.1|6993.3|345
1625706900000|2021-07-08 01:15:00|6996.7|6993.7|6991.5|6989.7|6996.8|6994.4|6990.2|6987.8|370
1625707200000|2021-07-08 01:20:00|6991.4|6989.6|6994.6|6992.8|6994.7|6992.9|6989.9|6988.1|393
1625707500000|2021-07-08 01:25:00|6994.7|6992.9|6994.8|6991.8|6996.6|6994.3|6993.9|6991.6|279
1625707800000|2021-07-08 01:30:00|6994.9|6991.9|6994.2|6992.4|6995.6|6993.5|6992.8|6990.9|285
1625708100000|2021-07-08 01:35:00|6994|6992.2|6995.3|6993.5|6996.4|6994.6|6993.1|6990.9|259
1625708400000|2021-07-08 01:40:00|6995.4|6993.6|6996.4|6994.6|6996.9|6995.1|6994.2|6992.4|284
1625708700000|2021-07-08 01:45:00|6996.3|6994.5|6988.5|6986.7|6996.3|6994.5|6987.5|6984.5|379
1625709000000|2021-07-08 01:50:00|6988.6|6986.8|6985.6|6983.8|6988.7|6986.8|6983.2|6981.4|390
1625709300000|2021-07-08 01:55:00|6985.5|6983.7|6983.3|6981.5|6986.2|6984.4|6981.6|6979.1|481
1625709600000|2021-07-08 02:00:00|6983.4|6981.6|6986.4|6984.6|6987.1|6984.9|6983.4|6981.4|430
1625709900000|2021-07-08 02:05:00|6986|6984.2|6988.6|6986.8|6989.2|6987.4|6985.4|6983.6|393
1625710200000|2021-07-08 02:10:00|6988.5|6986.7|6988.6|6986.8|6988.6|6986.8|6985.9|6984.1|367
1625710500000|2021-07-08 02:15:00|6988.5|6986.7|6989|6987.2|6990.5|6988.7|6987.3|6985.2|305
1625710800000|2021-07-08 02:20:00|6988.6|6986.8|6987.1|6985.3|6990.2|6988.2|6986.4|6984.6|395
1625711100000|2021-07-08 02:25:00|6986.8|6985|6989.5|6987.7|6990.3|6988.5|6986.7|6984.9|285
1625711400000|2021-07-08 02:30:00|6989.6|6987.8|6988.5|6986.7|6990.7|6988.9|6986.5|6984.7|325
1625711700000|2021-07-08 02:35:00|6988.6|6986.8|6986.6|6984.8|6989.4|6987.6|6986.2|6984.4|302
1625712000000|2021-07-08 02:40:00|6986.7|6984.9|6987.9|6986.1|6989.3|6987.5|6986.6|6984.8|308
1625712300000|2021-07-08 02:45:00|6987.8|6986|6990.6|6988.8|6990.6|6988.8|6987.2|6985.4|243
1625712600000|2021-07-08 02:50:00|6990.5|6988.7|6991.3|6989.5|6993.2|6991.4|6990.1|6988.3|216
1625712900000|2021-07-08 02:55:00|6991.2|6989.4|6994.9|6993.1|6995|6993.2|6990.7|6988.9|252
1625713200000|2021-07-08 03:00:00|6994.8|6993|6995.4|6993.6|6995.4|6993.6|6993.3|6991.5|268
1625713500000|2021-07-08 03:05:00|6995.3|6993.5|6995.6|6993.8|6997|6994.5|6994.8|6992.8|257
1625713800000|2021-07-08 03:10:00|6995.5|6993.7|6996.8|6995|6998.5|6996.7|6995.2|6993.4|213
1625714100000|2021-07-08 03:15:00|6996.7|6994.9|6995.7|6993.9|6997|6995.2|6994.8|6993|193
1625714400000|2021-07-08 03:20:00|6995.8|6994|6994.5|6992.7|6996.4|6994.6|6993.9|6991.9|240
1625714700000|2021-07-08 03:25:00|6994.6|6992.8|6991.5|6989.7|6994.6|6992.8|6991.2|6989.4|197
1625715000000|2021-07-08 03:30:00|6991.4|6989.6|6992.5|6990.7|6993|6991.2|6991.4|6989.6|176
1625715300000|2021-07-08 03:35:00|6992.4|6990.6|6992.2|6990.4|6993.4|6991.6|6992.1|6990.3|145
1625715600000|2021-07-08 03:40:00|6992.3|6990.5|6991.4|6989.6|6992.4|6990.6|6989.9|6988.1|160
1625715900000|2021-07-08 03:45:00|6991.5|6989.7|6992.3|6990.5|6992.5|6990.7|6990.8|6989|195
1625716200000|2021-07-08 03:50:00|6992.4|6990.6|6993.6|6991.8|6994.3|6992.5|6992.3|6990.5|129
1625716500000|2021-07-08 03:55:00|6993.7|6991.9|6990.4|6988.6|6994.3|6992.5|6990.3|6988.5|180
1625716800000|2021-07-08 04:00:00|6990.1|6988.3|6990.5|6988.7|6991.5|6989.7|6989.3|6987.5|225
1625717100000|2021-07-08 04:05:00|6990.4|6988.6|6992.2|6990.4|6992.6|6990.8|6990.4|6988.6|212
1625717400000|2021-07-08 04:10:00|6992.1|6990.3|6991.6|6989.8|6992.2|6990.4|6991.1|6989.3|152
1625717700000|2021-07-08 04:15:00|6992|6990.2|6990.7|6988.9|6992.8|6991|6990.5|6988.7|235
1625718000000|2021-07-08 04:20:00|6990.6|6988.8|6991.4|6989.6|6991.8|6990|6990.1|6988.3|202
1625718300000|2021-07-08 04:25:00|6991.3|6989.5|6992.1|6990.3|6992.1|6990.3|6990.9|6989.1|215
1625718600000|2021-07-08 04:30:00|6992|6990.2|6990.8|6989|6992.8|6991|6990.7|6988.9|173
1625718900000|2021-07-08 04:35:00|6991.1|6989.3|6991.5|6989.7|6991.8|6990|6990.1|6988.3|219
1625719200000|2021-07-08 04:40:00|6991.4|6989.6|6992|6990.2|6992.1|6990.3|6990.9|6989.1|196
1625719500000|2021-07-08 04:45:00|6992.4|6990.6|6992.4|6990.6|6993.3|6991.5|6991.4|6989.6|185
1625719800000|2021-07-08 04:50:00|6992.3|6990.5|6993.3|6991.5|6994|6992.2|6991.7|6989.9|194
1625720100000|2021-07-08 04:55:00|6993.2|6991.4|6989.4|6987.6|6994|6992.2|6989|6987.2|223
1625720400000|2021-07-08 05:00:00|6989.3|6987.5|6983.4|6981.6|6989.3|6987.5|6982.9|6981.1|281
1625720700000|2021-07-08 05:05:00|6983.3|6981.5|6980.1|6978.3|6983.4|6981.6|6977.1|6974.7|259
1625721000000|2021-07-08 05:10:00|6980.9|6977.9|6981.9|6978.9|6982.2|6980.4|6979.3|6977.5|259
1625721300000|2021-07-08 05:15:00|6981.1|6979.3|6986.3|6984.5|6986.7|6984.6|6981.1|6979.3|327
1625721600000|2021-07-08 05:20:00|6986.2|6984.4|6985.5|6983.7|6986.5|6984.7|6985.1|6982.9|195
1625721900000|2021-07-08 05:25:00|6985.4|6983.6|6987.4|6985.6|6988.7|6986.9|6985.4|6983.1|220
1625722200000|2021-07-08 05:30:00|6987.1|6985.3|6988.4|6986.6|6989.6|6987.8|6986.4|6984.6|331
1625722500000|2021-07-08 05:35:00|6988.5|6986.7|6987.7|6984.7|6989.6|6987.8|6985.4|6983.6|372
1625722800000|2021-07-08 05:40:00|6987.3|6985.5|6987.9|6986.1|6989.9|6987.8|6987.3|6985.3|367
1625723100000|2021-07-08 05:45:00|6987.8|6986|6990|6988.2|6990.5|6988.7|6987.1|6985.3|299
1625723400000|2021-07-08 05:50:00|6989.5|6987.7|6990.8|6989|6991.4|6989.6|6988.6|6986.8|299
1625723700000|2021-07-08 05:55:00|6990.9|6989.1|6990.8|6987.8|6991.5|6989.7|6988.7|6986.9|301
1625724000000|2021-07-08 06:00:00|6990.7|6987.7|6991|6989.2|6992|6989.8|6986.7|6984.9|349
1625724300000|2021-07-08 06:05:00|6991.1|6989.3|6986.9|6985.1|6992.4|6990.6|6986.4|6984.1|330
1625724600000|2021-07-08 06:10:00|6986.8|6985|6985.1|6983.3|6988.1|6985.9|6984.5|6982.7|394
1625724900000|2021-07-08 06:15:00|6985|6983.2|6983.3|6981.5|6985.1|6983.3|6982|6980.2|319
1625725200000|2021-07-08 06:20:00|6983.4|6981.6|6986.7|6984.9|6988.5|6986|6981.6|6979.8|310
1625725500000|2021-07-08 06:25:00|6986.6|6984.8|6985.2|6983.4|6988.3|6986.5|6985.2|6983.4|269
1625725800000|2021-07-08 06:30:00|6984.5|6982.7|6973.5|6970.5|6984.5|6982.7|6972|6969.4|425
1625726100000|2021-07-08 06:35:00|6973.4|6970.4|6976.3|6974.5|6977.8|6976|6972.1|6969.6|565
1625726400000|2021-07-08 06:40:00|6976.6|6974.8|6978.2|6976.4|6979.5|6977.7|6975.9|6974.1|396
1625726700000|2021-07-08 06:45:00|6978.3|6976.5|6975.1|6973.3|6978.4|6976.6|6974.2|6972.4|476
1625727000000|2021-07-08 06:50:00|6975.2|6973.4|6970.6|6968.8|6976.3|6974.5|6970.3|6968.5|387
1625727300000|2021-07-08 06:55:00|6970.5|6968.7|6973|6971.2|6973.1|6971.3|6968.8|6967|405
1625727600000|2021-07-08 07:00:00|6972.7|6970.9|6970.8|6969|6975.8|6974|6970.3|6968.5|515
1625727900000|2021-07-08 07:05:00|6970.7|6968.9|6969.2|6967.4|6973|6970.9|6966.3|6964.5|513
1625728200000|2021-07-08 07:10:00|6969|6967.2|6972.9|6971.1|6975|6973|6968.9|6967.1|533
1625728500000|2021-07-08 07:15:00|6972.7|6970.9|6969.6|6967.8|6973.6|6971.8|6968.7|6966.9|513
1625728800000|2021-07-08 07:20:00|6969.5|6967.7|6967.1|6965.3|6970.4|6968.6|6966.2|6964.4|508
1625729100000|2021-07-08 07:25:00|6967.2|6965.4|6974.2|6972.4|6975|6973.2|6967.2|6965.4|532
1625729400000|2021-07-08 07:30:00|6974|6972.2|6972.1|6970.3|6974.5|6972.7|6970.4|6968.6|524
1625729700000|2021-07-08 07:35:00|6972.5|6970.7|6972|6970.2|6974.1|6972.3|6970.3|6968.5|474
1625730000000|2021-07-08 07:40:00|6972.2|6970.4|6968.4|6966.6|6972.4|6970.5|6968.2|6966.4|490
1625730300000|2021-07-08 07:45:00|6968.1|6966.3|6964.7|6962.9|6968.4|6966.6|6959.9|6956.9|636
1625730600000|2021-07-08 07:50:00|6964.8|6963|6967.7|6965.9|6967.8|6966|6959.6|6957.5|550
1625730900000|2021-07-08 07:55:00|6967.8|6966|6974.6|6972.8|6975.1|6972.8|6967.3|6964.8|625
1625731200000|2021-07-08 08:00:00|6974.5|6972.7|6965.4|6962.4|6975.2|6972.7|6963.7|6961.4|629
1625731500000|2021-07-08 08:05:00|6964.8|6963|6963.1|6961.3|6968.1|6966.1|6961.7|6959.9|569
1625731800000|2021-07-08 08:10:00|6963.3|6961.5|6965.6|6963.8|6966.6|6964.8|6961.4|6959.6|499
1625732100000|2021-07-08 08:15:00|6965.7|6963.9|6970.1|6968.3|6970.6|6968.8|6964|6962.2|495
1625732400000|2021-07-08 08:20:00|6969.9|6968.1|6968.1|6966.3|6970.5|6968.7|6964.7|6962.9|501
1625732700000|2021-07-08 08:25:00|6968.2|6966.4|6964.9|6963.1|6970.2|6968.4|6964.2|6962.4|537
1625733000000|2021-07-08 08:30:00|6964.7|6962.9|6963.6|6960.6|6968.4|6966.6|6961.7|6959.4|471
1625733300000|2021-07-08 08:35:00|6963.1|6961.3|6961.9|6960.1|6967.6|6965.3|6961.3|6959.5|549
1625733600000|2021-07-08 08:40:00|6961.8|6960|6958.9|6957.1|6962.7|6960.9|6956.2|6954.4|531
1625733900000|2021-07-08 08:45:00|6959|6957.2|6963.4|6961.6|6963.5|6961.7|6958|6956.2|505
1625734200000|2021-07-08 08:50:00|6963|6961.2|6963.5|6961.7|6967.2|6965.4|6961.4|6959.6|422
1625734500000|2021-07-08 08:55:00|6963.4|6961.6|6969.8|6968|6970.8|6969|6963.4|6961.6|399
1625734800000|2021-07-08 09:00:00|6969.6|6967.8|6970.4|6968.6|6972.9|6970.6|6968.3|6966.2|489
1625735100000|2021-07-08 09:05:00|6970.2|6968.4|6966.7|6964.9|6971.4|6969.6|6966.2|6964.4|426
1625735400000|2021-07-08 09:10:00|6966.8|6965|6967.7|6965.9|6968.4|6966.6|6965.5|6963.7|394
1625735700000|2021-07-08 09:15:00|6967.8|6966|6967|6965.2|6969.1|6967.3|6966.1|6964.3|414
1625736000000|2021-07-08 09:20:00|6967.1|6965.3|6963.8|6962|6967.4|6965.6|6962|6960.2|412
1625736300000|2021-07-08 09:25:00|6963.7|6961.9|6967.7|6965.9|6968.1|6966.3|6962.9|6961.1|388
1625736600000|2021-07-08 09:30:00|6968|6966.2|6974.3|6972.5|6974.4|6972.6|6967.2|6965.4|383
1625736900000|2021-07-08 09:35:00|6974.9|6971.9|6974.4|6972.6|6977.5|6975.7|6974|6971.8|343
1625737200000|2021-07-08 09:40:00|6974.5|6972.7|6974.6|6972.8|6976.3|6974|6974|6972|346
1625737500000|2021-07-08 09:45:00|6974.5|6972.7|6975.9|6974.1|6977|6974.8|6974|6971.9|369
1625737800000|2021-07-08 09:50:00|6975.8|6974|6974.3|6972.5|6977.5|6975.5|6972.8|6971|313
1625738100000|2021-07-08 09:55:00|6974.2|6972.4|6971.2|6969.4|6974.7|6972.9|6970.9|6969.1|399
1625738400000|2021-07-08 10:00:00|6971.1|6969.3|6965.9|6964.1|6971.2|6969.4|6964.2|6962.4|472
1625738700000|2021-07-08 10:05:00|6965.8|6964|6962.1|6960.3|6965.8|6964|6961.9|6959.6|380
1625739000000|2021-07-08 10:10:00|6962|6960.2|6963.3|6961.5|6964.7|6962.5|6961.4|6959.4|400
1625739300000|2021-07-08 10:15:00|6963.2|6961.4|6960.3|6958.5|6963.4|6961.6|6959.5|6957.7|399
1625739600000|2021-07-08 10:20:00|6960.1|6958.3|6953.2|6951.4|6960.2|6958.4|6952.7|6950.5|497
1625739900000|2021-07-08 10:25:00|6953.1|6951.3|6956.3|6954.5|6959.9|6957.8|6953|6950.8|431
1625740200000|2021-07-08 10:30:00|6956.4|6954.6|6957.1|6955.3|6958.6|6956.2|6954.2|6952.4|517
1625740500000|2021-07-08 10:35:00|6957.2|6955.4|6954.9|6953.1|6958.4|6956.6|6954.5|6952.7|511
1625740800000|2021-07-08 10:40:00|6955.1|6953.3|6955.3|6953.5|6956.3|6954.5|6951.4|6949.6|435
1625741100000|2021-07-08 10:45:00|6955.4|6953.6|6960.1|6958.3|6961.3|6959.2|6954.4|6952.6|493
1625741400000|2021-07-08 10:50:00|6960.2|6958.4|6962|6960.2|6965.9|6963.6|6959.7|6957.9|458
1625741700000|2021-07-08 10:55:00|6962.1|6960.3|6965.8|6964|6965.9|6964.1|6960.8|6959|427
1625742000000|2021-07-08 11:00:00|6966.2|6963.2|6962.2|6960.4|6967.2|6964.9|6961|6959.2|447
1625742300000|2021-07-08 11:05:00|6962.1|6960.3|6965.8|6964|6966.4|6964.6|6960.1|6958.3|382
1625742600000|2021-07-08 11:10:00|6965.9|6964.1|6964.6|6962.8|6967.5|6965.7|6962.8|6961|404
1625742900000|2021-07-08 11:15:00|6964.4|6962.6|6968|6966.2|6968.8|6967|6963.4|6961.6|420
1625743200000|2021-07-08 11:20:00|6968.1|6966.3|6965.6|6963.8|6969.4|6967.6|6965.3|6963.5|386
1625743500000|2021-07-08 11:25:00|6965.4|6963.6|6963.4|6961.6|6965.6|6963.8|6961.1|6959.3|405
1625743800000|2021-07-08 11:30:00|6963.3|6961.5|6962.5|6960.7|6966|6964.2|6960.8|6959|489
1625744100000|2021-07-08 11:35:00|6962.6|6960.8|6956.1|6954.3|6963.6|6961.8|6955.9|6954.1|445
1625744400000|2021-07-08 11:40:00|6956.2|6954.4|6958.5|6956.7|6959.1|6957.3|6955.5|6953.7|480
1625744700000|2021-07-08 11:45:00|6958.4|6956.6|6958.4|6956.6|6959.2|6957.4|6956.4|6954.6|369
1625745000000|2021-07-08 11:50:00|6958.3|6956.5|6957.7|6955.9|6961.5|6959.7|6956.3|6954.5|456
1625745300000|2021-07-08 11:55:00|6957.9|6956.1|6953.2|6951.4|6958.8|6956.5|6951.9|6950.1|481
1625745600000|2021-07-08 12:00:00|6953.1|6951.3|6947.1|6945.3|6955.6|6953.8|6947|6945.2|515
1625745900000|2021-07-08 12:05:00|6947.2|6945.4|6942.6|6940.8|6948.9|6947|6942.3|6940.5|461
1625746200000|2021-07-08 12:10:00|6942.8|6941|6944.1|6942.3|6945.6|6943.7|6940.4|6938.6|433
1625746500000|2021-07-08 12:15:00|6944.3|6942.5|6949.1|6947.3|6950.8|6948.9|6943.3|6941.5|404
1625746800000|2021-07-08 12:20:00|6948.8|6947|6949.4|6947.6|6949.6|6947.8|6945.3|6943.3|403
1625747100000|2021-07-08 12:25:00|6949.5|6947.7|6966.1|6953.4|6971.8|6958.8|6948.3|6946.5|328
1625747400000|2021-07-08 12:30:00|6965.1|6952.6|6951.8|6950|6966.4|6954.9|6951.5|6948.5|653
1625747700000|2021-07-08 12:35:00|6951.7|6949.9|6958.7|6956.9|6958.7|6956.9|6949.3|6947.1|602
1625748000000|2021-07-08 12:40:00|6957.8|6956|6957.6|6955.8|6958.7|6956.9|6952.9|6951.1|525
1625748300000|2021-07-08 12:45:00|6957.7|6955.9|6961.5|6959.7|6962.8|6961|6955.9|6953.7|541
1625748600000|2021-07-08 12:50:00|6961.3|6959.5|6952.9|6951.1|6961.3|6959.5|6952.5|6950.6|469
1625748900000|2021-07-08 12:55:00|6952.8|6951|6953.1|6951.3|6957.1|6954.7|6951.4|6949.6|548
1625749200000|2021-07-08 13:00:00|6953|6951.2|6962.3|6960.5|6962.4|6960.6|6953|6951|483
1625749500000|2021-07-08 13:05:00|6962.4|6960.6|6957.4|6955.6|6963.1|6961.3|6954.8|6953|495
1625749800000|2021-07-08 13:10:00|6957.6|6955.8|6959.1|6957.3|6960.5|6958.7|6955.4|6953.6|505
1625750100000|2021-07-08 13:15:00|6959.2|6957.4|6963.8|6962|6964.8|6963|6959.1|6957.3|408
1625750400000|2021-07-08 13:20:00|6964.1|6962.3|6964.8|6963|6965.5|6963.7|6963.6|6961.8|293
1625750700000|2021-07-08 13:25:00|6964.7|6962.9|6970|6968.2|6970.5|6968.7|6964.5|6962.7|400
1625751000000|2021-07-08 13:30:00|6970.2|6968.4|6979|6977.2|6979|6977.2|6968.8|6967|507
1625751300000|2021-07-08 13:35:00|6978.9|6977.1|6969.4|6967.6|6978.9|6977.1|6966|6964.2|462
1625751600000|2021-07-08 13:40:00|6969.3|6967.5|6964.2|6962.4|6970.4|6968.6|6961.3|6959.5|431
1625751900000|2021-07-08 13:45:00|6963.9|6962.1|6962|6960.2|6964.1|6962.3|6958.8|6956.8|546
1625752200000|2021-07-08 13:50:00|6962.2|6960.4|6967|6965.2|6970|6968.2|6959.8|6958|592
1625752500000|2021-07-08 13:55:00|6967.2|6965.4|6971.3|6969.5|6972.4|6970.2|6966.1|6964.3|509
1625752800000|2021-07-08 14:00:00|6971.4|6969.6|6977.7|6975.9|6978.3|6976.4|6965.1|6963|645
1625753100000|2021-07-08 14:05:00|6977.6|6975.8|6965|6963.2|6978.2|6976.4|6964.6|6961.6|737
1625753400000|2021-07-08 14:10:00|6964.9|6963.1|6964.9|6963.1|6968.9|6967.1|6963.4|6961.6|716
1625753700000|2021-07-08 14:15:00|6964.7|6962.9|6959|6957.2|6966.2|6964.2|6955.9|6954.1|582
1625754000000|2021-07-08 14:20:00|6958.9|6957.1|6958.9|6957.1|6961.1|6959.3|6956.4|6954.6|560
1625754300000|2021-07-08 14:25:00|6959|6957.2|6964.7|6961.7|6965|6963.2|6956.5|6954.7|733
1625754600000|2021-07-08 14:30:00|6964.2|6962.4|6958.7|6956.9|6965.7|6963.9|6957.7|6955.6|634
1625754900000|2021-07-08 14:35:00|6958.8|6957|6958.9|6957.1|6962|6960.2|6956.5|6954.7|613
1625755200000|2021-07-08 14:40:00|6959.5|6956.5|6960.3|6958.5|6964.6|6962.4|6958.2|6956.4|597
1625755500000|2021-07-08 14:45:00|6960.2|6958.4|6949.8|6948|6960.7|6958.9|6949.3|6947.2|626
1625755800000|2021-07-08 14:50:00|6950|6948.2|6957.1|6954.1|6957.2|6954.3|6945|6942.4|695
1625756100000|2021-07-08 14:55:00|6956.9|6953.9|6940.6|6937.6|6960.4|6958|6938.8|6936.3|838
1625756400000|2021-07-08 15:00:00|6940.7|6937.7|6943.5|6941.7|6947.3|6944.8|6936.2|6933.2|757
1625756700000|2021-07-08 15:05:00|6944|6942.2|6946.3|6944.5|6946.8|6944.8|6940.8|6939|573
1625757000000|2021-07-08 15:10:00|6946.4|6944.6|6948.1|6946.3|6949.8|6947.3|6944.8|6942.5|452
1625757300000|2021-07-08 15:15:00|6948.2|6946.4|6943.9|6942.1|6948.2|6946.4|6940.1|6938|548
1625757600000|2021-07-08 15:20:00|6943.5|6941.7|6944.6|6942.8|6945.5|6943.4|6941.5|6939.1|512
1625757900000|2021-07-08 15:25:00|6944.7|6942.9|6948.8|6947|6950|6947.6|6941.9|6939.8|475
1625758200000|2021-07-08 15:30:00|6949.6|6946.6|6948.1|6946.3|6950.6|6948.1|6944.8|6943|542
1625758500000|2021-07-08 15:35:00|6948.2|6946.4|6950.1|6948.3|6951.1|6948.8|6945|6943.2|464
1625758800000|2021-07-08 15:40:00|6951.1|6948.1|6953.1|6951.3|6954.1|6952.3|6950.2|6948.1|450
1625759100000|2021-07-08 15:45:00|6953|6951.2|6954.6|6952.8|6956.8|6955|6952.8|6951|411
1625759400000|2021-07-08 15:50:00|6954.5|6952.7|6954.1|6952.3|6956.4|6954.4|6953.7|6951.9|357
1625759700000|2021-07-08 15:55:00|6954|6952.2|6951.2|6949.4|6954.2|6952.3|6950.3|6948.5|438
1625760000000|2021-07-08 16:00:00|6951.3|6949.5|6951.8|6950|6954|6951.5|6949.9|6948.1|453
1625760300000|2021-07-08 16:05:00|6951.5|6949.7|6953|6951.2|6954.2|6952.4|6951.3|6949.5|313
1625760600000|2021-07-08 16:10:00|6953.1|6951.3|6953|6950|6953.6|6951.8|6951|6949.2|225
1625760900000|2021-07-08 16:15:00|6952|6950.2|6955.1|6953.3|6955.1|6953.3|6952|6950|469
1625761200000|2021-07-08 16:20:00|6955|6953.2|6953.9|6952.1|6955.9|6954.1|6953|6951.2|363
1625761500000|2021-07-08 16:25:00|6954|6952.2|6955|6953.2|6955.5|6953.7|6953.6|6951.8|246
1625761800000|2021-07-08 16:30:00|6954.9|6953.1|6956|6954.2|6957|6955.2|6954.8|6953|280
1625762100000|2021-07-08 16:35:00|6956.1|6954.3|6956.7|6953.7|6957.3|6954.9|6955.4|6953|355
1625762400000|2021-07-08 16:40:00|6956.8|6953.8|6957.1|6954.1|6957.8|6955.3|6955.1|6952.8|412
1625762700000|2021-07-08 16:45:00|6957|6954|6958.7|6955.7|6958.8|6956.3|6955.3|6952.9|335
1625763000000|2021-07-08 16:50:00|6958.8|6955.8|6958|6956.2|6959|6956.8|6956.4|6954.3|383
1625763300000|2021-07-08 16:55:00|6957.9|6956.1|6958.7|6956.9|6960.2|6958|6956.8|6955|354
1625763600000|2021-07-08 17:00:00|6958.8|6957|6958|6956.2|6960.1|6958.2|6958|6956.2|322
1625763900000|2021-07-08 17:05:00|6958.1|6956.3|6958.8|6957|6960|6958.2|6957.9|6956.1|292
1625764200000|2021-07-08 17:10:00|6958.9|6957.1|6957|6955.2|6959|6957.2|6956.4|6954.2|379
1625764500000|2021-07-08 17:15:00|6956.9|6955.1|6957.3|6955.5|6958.2|6956.3|6956.2|6954.4|385
1625764800000|2021-07-08 17:20:00|6957.2|6955.4|6955.4|6953.6|6957.5|6955.5|6955.3|6953.5|329
1625765100000|2021-07-08 17:25:00|6955.5|6953.7|6957|6955.2|6957.5|6955.7|6955.5|6953.7|297
1625765400000|2021-07-08 17:30:00|6956.9|6955.1|6955.8|6954|6957.4|6955.6|6955.7|6953.9|313
1625765700000|2021-07-08 17:35:00|6955.7|6953.9|6954|6952.2|6955.9|6954.1|6953.2|6951.4|344
1625766000000|2021-07-08 17:40:00|6954.1|6952.3|6953|6951.2|6954.4|6952.6|6952.7|6950.9|251
1625766300000|2021-07-08 17:45:00|6952.9|6951.1|6952.9|6951.1|6953.9|6952.1|6952.7|6950.9|246
1625766600000|2021-07-08 17:50:00|6953|6951.2|6953|6951.2|6954|6952.2|6952.8|6951|288
1625766900000|2021-07-08 17:55:00|6953.2|6951.4|6953.7|6951.9|6954.5|6952.7|6952.7|6950.9|314
1625767200000|2021-07-08 18:00:00|6953.8|6952|6952.2|6950.4|6954|6952.2|6951.9|6950.1|286
1625767500000|2021-07-08 18:05:00|6952.3|6950.5|6949|6947.2|6952.3|6950.5|6948.5|6946.6|256
1625767800000|2021-07-08 18:10:00|6949.4|6947.6|6946.9|6945.1|6949.5|6947.7|6945.6|6943.8|272
1625768100000|2021-07-08 18:15:00|6947|6945.2|6943.9|6942.1|6947.5|6945.7|6943.5|6941.7|269
1625768400000|2021-07-08 18:20:00|6943.8|6942|6944.1|6942.3|6945|6942.7|6942.3|6939.9|322
1625768700000|2021-07-08 18:25:00|6944.2|6942.4|6944.1|6942.3|6944.6|6942.5|6942.8|6941|307
1625769000000|2021-07-08 18:30:00|6943.9|6942.1|6944.9|6943.1|6945.8|6943.2|6942.8|6940.8|408
1625769300000|2021-07-08 18:35:00|6944.8|6943|6944.8|6941.8|6945.7|6943.4|6942.8|6941|321
1625769600000|2021-07-08 18:40:00|6944.1|6942.3|6942.6|6940.8|6944.4|6942.6|6942.3|6940.5|279
1625769900000|2021-07-08 18:45:00|6942.7|6940.9|6943.1|6941.3|6944.5|6942.4|6941.9|6940.1|340
1625770200000|2021-07-08 18:50:00|6943|6941.2|6945|6943.2|6945.3|6943.5|6942.7|6940.9|299
1625770500000|2021-07-08 18:55:00|6944.9|6943.1|6955.4|6943.7|6955.4|6944.3|6941.7|6938.7|288
1625770800000|2021-07-08 19:00:00|6955.9|6943|6941.3|6939.5|6958.9|6945.9|6941.1|6936.6|429
1625771100000|2021-07-08 19:05:00|6941.1|6939.3|6941.2|6939.4|6942.2|6940.4|6940.1|6937.7|184
1625771400000|2021-07-08 19:10:00|6941.3|6939.5|6940.1|6938.3|6942.9|6941.1|6940|6937.9|348
1625771700000|2021-07-08 19:15:00|6940.2|6938.4|6941.8|6938.8|6941.8|6939.6|6939|6937.2|230
1625772000000|2021-07-08 19:20:00|6941.7|6938.7|6942.2|6940.4|6943.6|6941.8|6940.9|6938.7|218
1625772300000|2021-07-08 19:25:00|6942.1|6940.3|6945.2|6943.4|6946|6943.5|6941.6|6939.8|185
1625772600000|2021-07-08 19:30:00|6945.1|6943.3|6947|6945.2|6948|6945.9|6945.1|6943.3|254
1625772900000|2021-07-08 19:35:00|6946.6|6944.8|6946.1|6944.3|6947|6945.2|6945.5|6943.2|193
1625773200000|2021-07-08 19:40:00|6946|6944.2|6942.2|6940.4|6946.1|6944.3|6942|6940.2|213
1625773500000|2021-07-08 19:45:00|6942.3|6940.5|6941.4|6939.6|6943.3|6941.5|6941.3|6939.5|188
1625773800000|2021-07-08 19:50:00|6941.3|6939.5|6945.3|6943.5|6945.4|6943.6|6940.4|6938.6|259
1625774100000|2021-07-08 19:55:00|6945.1|6943.3|6947.8|6946|6947.8|6946|6945|6942.7|289
1625774400000|2021-07-08 20:00:00|6947.6|6945.8|6946.9|6945.1|6949.8|6947.5|6946.9|6945|233
1625774700000|2021-07-08 20:05:00|6946.8|6945|6945.2|6943.4|6947|6945.2|6944.9|6943.1|142
1625775000000|2021-07-08 20:10:00|6945.3|6943.5|6945.1|6943.3|6945.7|6943.9|6944.6|6942.8|122
1625775300000|2021-07-08 20:15:00|6945.2|6943.4|6945.3|6943.5|6946.3|6944.5|6944.9|6943.1|118
1625775600000|2021-07-08 20:20:00|6945.2|6943.4|6946.2|6944.4|6946.5|6944.6|6945.1|6943.3|90
1625775900000|2021-07-08 20:25:00|6946.1|6944.3|6945.3|6943.5|6946.3|6944.5|6945.1|6943.3|82
1625776200000|2021-07-08 20:30:00|6945.4|6943.6|6948.1|6946.3|6949.6|6947.6|6945.2|6943.4|151
1625776500000|2021-07-08 20:35:00|6948.2|6946.4|6947|6945.2|6948.2|6946.4|6946.8|6945|75
1625776800000|2021-07-08 20:40:00|6947.1|6945.3|6948.1|6946.3|6948.2|6946.4|6946.9|6945.1|84
1625777100000|2021-07-08 20:45:00|6948.2|6946.4|6947.2|6945.4|6948.8|6946.4|6947.1|6944.6|105
1625777400000|2021-07-08 20:50:00|6947.3|6945.5|6948.3|6946.5|6949|6946.6|6947.1|6944.8|125
1625777700000|2021-07-08 20:55:00|6948.9|6945.9|6956.1|6949|6956.1|6949.6|6948.2|6945.2|213
1625778000000|2021-07-08 21:00:00|6957.3|6950.1|6963.9|6950.9|6963.9|6950.9|6953.9|6940.9|31
1625778300000|2021-07-08 21:05:00|6964.6|6951.6|6954.4|6943.7|6964.6|6951.6|6947.7|6937.7|219
1625778600000|2021-07-08 21:10:00|6954.9|6943.8|6955.1|6943.3|6956.1|6943.9|6953.1|6942.6|118
1625778900000|2021-07-08 21:15:00|6955|6942.4|6950.4|6937.4|6959.1|6946.1|6948.4|6937|230
1625779200000|2021-07-08 21:20:00|6950.6|6937.6|6949.9|6942|6951|6943|6949|6936.8|206
1625779500000|2021-07-08 21:25:00|6950|6942.1|6948.9|6940.1|6950.1|6943.4|6948.2|6940.1|116
1625779800000|2021-07-08 21:30:00|6949.7|6941.5|6946.7|6940.4|6949.7|6944.6|6946.4|6936.9|255
1625780100000|2021-07-08 21:35:00|6946.6|6940.6|6946.8|6939.4|6947.8|6944.1|6946.4|6938.5|215
1625780400000|2021-07-08 21:40:00|6946.9|6939.7|6947.4|6943.2|6947.4|6943.7|6946.1|6938.6|155
1625780700000|2021-07-08 21:45:00|6947.3|6943.1|6947.4|6944.4|6947.9|6944.5|6946.8|6943.1|173
1625781000000|2021-07-08 21:50:00|6947.5|6944.5|6947.4|6942.3|6948.3|6944.8|6946.5|6938|201
1625781300000|2021-07-08 21:55:00|6947.6|6941.6|6947.1|6942|6948|6943.4|6946.5|6941.3|232
1625781600000|2021-07-08 22:00:00|6947|6942.5|6946.6|6943.6|6949.1|6945|6946|6941.6|238
1625781900000|2021-07-08 22:05:00|6946.1|6943.1|6948.2|6945.2|6948.3|6945.3|6946|6943|169
1625782200000|2021-07-08 22:10:00|6948.1|6945.1|6948|6945|6949.5|6946.5|6947.5|6944.5|112
1625782500000|2021-07-08 22:15:00|6947.9|6944.9|6948.9|6945.9|6949.1|6946.1|6947.7|6944.7|99
1625782800000|2021-07-08 22:20:00|6948.8|6945.8|6947.7|6944.7|6948.9|6945.9|6947.5|6944.5|103
1625783100000|2021-07-08 22:25:00|6947.8|6944.8|6946.8|6943.8|6948|6945|6946.6|6943.6|73
1625783400000|2021-07-08 22:30:00|6946.7|6943.7|6946.8|6943.8|6947|6944|6946.5|6943.5|83
1625783700000|2021-07-08 22:35:00|6946.9|6943.9|6945.6|6942.6|6947.1|6944.1|6945.6|6942.6|87
1625784000000|2021-07-08 22:40:00|6945.7|6942.7|6944|6941|6945.7|6942.7|6943.5|6940.5|127
1625784300000|2021-07-08 22:45:00|6943.8|6940.8|6947.5|6944.5|6948|6945|6943.8|6940.8|121
1625784600000|2021-07-08 22:50:00|6947.6|6944.6|6947.2|6944.2|6948.1|6945.1|6945.8|6942.8|126
1625784900000|2021-07-08 22:55:00|6947.1|6944.1|6946.1|6943.1|6947.1|6944.1|6945.9|6942.9|97
1625785200000|2021-07-08 23:00:00|6946.2|6943.2|6946.9|6943.9|6946.9|6944.9|6943.5|6940.8|304
1625785500000|2021-07-08 23:05:00|6946.8|6943.8|6947.9|6944.9|6948.5|6946.1|6946.5|6943.8|162
1625785800000|2021-07-08 23:10:00|6947.8|6944.8|6946.9|6945.1|6948|6945.6|6946.2|6943.9|175
1625786100000|2021-07-08 23:15:00|6946.3|6944.5|6945.4|6943.6|6946.8|6944.5|6943.7|6941.9|201
1625786400000|2021-07-08 23:20:00|6945.3|6943.5|6946.3|6944.5|6946.9|6944.6|6944.7|6942.7|192
1625786700000|2021-07-08 23:25:00|6946.4|6944.6|6947.3|6945.5|6947.9|6945.6|6945.5|6943|176
1625787000000|2021-07-08 23:30:00|6947.2|6945.4|6946.3|6944.5|6947.8|6945.8|6945.5|6943.2|130
1625787300000|2021-07-08 23:35:00|6946.4|6944.6|6950|6948.2|6950.9|6948.5|6946.3|6944.3|318
1625787600000|2021-07-08 23:40:00|6950.1|6948.3|6954|6952.2|6954.5|6952.4|6949.4|6947.6|167
1625787900000|2021-07-08 23:45:00|6954.1|6952.3|6952.5|6950.7|6955.1|6952.6|6952.3|6949.8|197
1625788200000|2021-07-08 23:50:00|6952.6|6950.8|6951.5|6949.7|6954.6|6952.2|6951.5|6949.1|165
1625788500000|2021-07-08 23:55:00|6951.4|6949.6|6949.1|6947.3|6954.1|6951.4|6949.1|6946.8|248
1625788800000|2021-07-09 00:00:00|6949.2|6947.4|6948.2|6946.4|6953.7|6951.9|6948|6946.2|397
1625789100000|2021-07-09 00:05:00|6948.1|6946.3|6947.3|6945.5|6949.9|6947.5|6946.7|6944.8|376
1625789400000|2021-07-09 00:10:00|6947.2|6945.4|6945.3|6943.5|6947.6|6945.4|6944.8|6942.6|289
1625789700000|2021-07-09 00:15:00|6945.2|6943.4|6948.4|6946.6|6949.8|6947.3|6944.3|6942.4|373
1625790000000|2021-07-09 00:20:00|6948.7|6946.9|6945.5|6943.7|6949.2|6947.4|6944.8|6943|255
1625790300000|2021-07-09 00:25:00|6945.6|6943.8|6946.8|6945|6947.1|6945.3|6945.1|6943.3|223
1625790600000|2021-07-09 00:30:00|6946.9|6945.1|6942|6940.2|6947.3|6945.5|6942|6940.2|254
1625790900000|2021-07-09 00:35:00|6942.2|6940.4|6942.2|6940.4|6943.1|6941.3|6941|6939.2|265
1625791200000|2021-07-09 00:40:00|6942.1|6940.3|6941.8|6940|6942.7|6940.9|6939.5|6937.3|341
1625791500000|2021-07-09 00:45:00|6941.7|6939.9|6942.5|6940.7|6943.1|6941.3|6939.4|6937.6|329
1625791800000|2021-07-09 00:50:00|6942.4|6940.6|6944|6942.2|6945.6|6943.6|6942.3|6940.5|356
1625792100000|2021-07-09 00:55:00|6943.9|6942.1|6943.2|6941.4|6945.6|6943.8|6941.4|6939.6|402
1625792400000|2021-07-09 01:00:00|6943.1|6941.3|6939.8|6938|6943.5|6941.7|6939.3|6937.4|348
1625792700000|2021-07-09 01:05:00|6939.9|6938.1|6942.7|6940.9|6942.9|6941.1|6939.2|6937.4|363
1625793000000|2021-07-09 01:10:00|6942.8|6941|6944.1|6941.1|6945|6943.2|6942.6|6940.8|330
1625793300000|2021-07-09 01:15:00|6944.2|6941.2|6942.6|6940.8|6944.9|6942.4|6941.9|6939.7|404
1625793600000|2021-07-09 01:20:00|6942.7|6940.9|6940.7|6938.9|6943.6|6941.5|6940.4|6938.6|383
1625793900000|2021-07-09 01:25:00|6940.6|6938.8|6939.7|6936.7|6940.8|6938.8|6938.1|6936.3|304
1625794200000|2021-07-09 01:30:00|6939.8|6936.8|6939.3|6937.5|6940.9|6938.4|6938.1|6936|417
1625794500000|2021-07-09 01:35:00|6939.2|6937.4|6937.1|6935.3|6940.8|6939|6936.7|6934.9|391
1625794800000|2021-07-09 01:40:00|6937|6935.2|6926|6924.2|6937|6935.2|6925|6922|517
1625795100000|2021-07-09 01:45:00|6925.9|6924.1|6924.9|6921.9|6927.8|6925.5|6924.1|6921.8|349
1625795400000|2021-07-09 01:50:00|6924.4|6922.6|6926.7|6924.9|6929.8|6927.4|6924.2|6922|305
1625795700000|2021-07-09 01:55:00|6926.6|6924.8|6926.7|6924.9|6928.3|6926.5|6925.4|6923.6|361
1625796000000|2021-07-09 02:00:00|6926.9|6925.1|6927|6925.2|6928.8|6927|6925.4|6923.6|461
1625796300000|2021-07-09 02:05:00|6927.1|6925.3|6929.2|6927.4|6929.6|6927.8|6926|6924.2|355
1625796600000|2021-07-09 02:10:00|6929.1|6927.3|6931.7|6929.9|6932.1|6930.2|6926.9|6925.1|306
1625796900000|2021-07-09 02:15:00|6931.8|6930|6930.9|6929.1|6932|6930.2|6929.2|6927.4|316
1625797200000|2021-07-09 02:20:00|6931.1|6929.3|6931.6|6929.8|6932.4|6930.6|6930.4|6928.6|260
1625797500000|2021-07-09 02:25:00|6931.7|6929.9|6930.6|6928.8|6933.4|6931.6|6929.2|6927.4|246
1625797800000|2021-07-09 02:30:00|6930.7|6928.9|6933|6931.2|6933.5|6931.7|6929.9|6928.1|353
1625798100000|2021-07-09 02:35:00|6932.9|6931.1|6934.8|6933|6935.2|6933.4|6932.1|6930.3|245
1625798400000|2021-07-09 02:40:00|6935|6933.2|6937.3|6935.5|6938.1|6936.3|6934.9|6933.1|266
1625798700000|2021-07-09 02:45:00|6937.7|6935.9|6935.9|6934.1|6938.2|6936.4|6935.4|6933.6|298
1625799000000|2021-07-09 02:50:00|6936|6934.2|6935|6933.2|6936.1|6934.3|6934.2|6931.7|208
1625799300000|2021-07-09 02:55:00|6935.1|6933.3|6933.2|6931.4|6935.1|6933.3|6932.1|6930.3|212
1625799600000|2021-07-09 03:00:00|6933.8|6932|6931.9|6930.1|6934|6932.2|6930.8|6929|290
1625799900000|2021-07-09 03:05:00|6932|6930.2|6936|6934.2|6936.2|6934.4|6931.9|6930.1|280
1625800200000|2021-07-09 03:10:00|6935.9|6934.1|6938.4|6936.6|6939.1|6937.3|6935.5|6933.7|351
1625800500000|2021-07-09 03:15:00|6938.3|6936.5|6937.7|6935.9|6938.4|6936.6|6936.5|6934.7|261
1625800800000|2021-07-09 03:20:00|6937.6|6935.8|6938.3|6936.5|6939.4|6937.6|6937|6935.2|274
1625801100000|2021-07-09 03:25:00|6938.1|6936.3|6939.6|6937.8|6940.5|6938.7|6938|6936.2|252
1625801400000|2021-07-09 03:30:00|6939.8|6938|6939.5|6937.7|6941|6939.2|6939.2|6937.4|230
1625801700000|2021-07-09 03:35:00|6939.8|6938|6942.9|6941.1|6943.6|6941.8|6939.4|6937.6|308
1625802000000|2021-07-09 03:40:00|6942.8|6941|6942.6|6940.8|6943.3|6941.5|6940.7|6938.9|310
1625802300000|2021-07-09 03:45:00|6942.7|6940.9|6941.6|6939.8|6942.7|6940.9|6940.8|6939|262
1625802600000|2021-07-09 03:50:00|6941.7|6939.9|6943.2|6941.4|6943.2|6941.4|6941.5|6939.7|216
1625802900000|2021-07-09 03:55:00|6943.1|6941.3|6941.9|6940.1|6943.9|6942.1|6941.3|6939.5|277
1625803200000|2021-07-09 04:00:00|6941.8|6940|6940.3|6938.5|6943|6941.2|6939.7|6937.9|328
1625803500000|2021-07-09 04:05:00|6940.5|6938.7|6939.8|6938|6941|6939.2|6939.7|6937.9|252
1625803800000|2021-07-09 04:10:00|6939.9|6938.1|6937.4|6935.6|6940.8|6939|6937|6935.2|327
1625804100000|2021-07-09 04:15:00|6937.5|6935.7|6933.7|6931.9|6937.9|6936.1|6933.3|6930.8|333
1625804400000|2021-07-09 04:20:00|6933.9|6932.1|6934.1|6932.3|6934.1|6932.3|6931.8|6929.8|240
1625804700000|2021-07-09 04:25:00|6933.9|6932.1|6935.7|6933.9|6935.7|6933.9|6933.2|6931.4|305
1625805000000|2021-07-09 04:30:00|6935.6|6933.8|6936.5|6934.7|6938|6936.2|6935.1|6933.3|291
1625805300000|2021-07-09 04:35:00|6936.6|6934.8|6938|6936.2|6938.1|6936.3|6935.8|6934|272
1625805600000|2021-07-09 04:40:00|6938.1|6936.3|6937.5|6935.7|6938.8|6937|6937|6935.2|240
1625805900000|2021-07-09 04:45:00|6938|6936.2|6939.2|6937.4|6939.2|6937.4|6936.5|6934.7|290
1625806200000|2021-07-09 04:50:00|6939.1|6937.3|6941|6939.2|6942.6|6940.3|6938.8|6937|315
1625806500000|2021-07-09 04:55:00|6941.1|6939.3|6939.2|6937.4|6941.4|6939.6|6938.6|6936.8|317
1625806800000|2021-07-09 05:00:00|6939.1|6937.3|6943.8|6942|6943.9|6942.1|6939.1|6937.3|365
1625807100000|2021-07-09 05:05:00|6943.9|6942.1|6942|6940.2|6944.9|6943.1|6941.9|6939.9|396
1625807400000|2021-07-09 05:10:00|6942.4|6940.6|6942.8|6941|6946.6|6944.1|6940.9|6939|514
1625807700000|2021-07-09 05:15:00|6942.9|6941.1|6942.2|6940.4|6943.8|6942|6940.4|6937.8|302
1625808000000|2021-07-09 05:20:00|6942.3|6940.5|6944.9|6943.1|6945.2|6943.4|6942.3|6940.5|295
1625808300000|2021-07-09 05:25:00|6944.8|6943|6944.8|6943|6946.1|6944.3|6944.5|6942.6|204
1625808600000|2021-07-09 05:30:00|6944.9|6943.1|6946.8|6945|6947.7|6945.9|6943.7|6941.9|371
1625808900000|2021-07-09 05:35:00|6946.9|6945.1|6944.9|6943.1|6948|6946.2|6944.8|6943|281
1625809200000|2021-07-09 05:40:00|6944.8|6943|6946.2|6944.4|6948|6946.2|6944.5|6942.7|234
1625809500000|2021-07-09 05:45:00|6946.1|6944.3|6944.3|6942.5|6946.1|6944.3|6943.5|6941.7|315
1625809800000|2021-07-09 05:50:00|6944.4|6942.6|6943|6941.2|6944.6|6942.8|6942.6|6940.8|249
1625810100000|2021-07-09 05:55:00|6942.9|6941.1|6946|6943|6946.2|6943.2|6939.8|6938|344
1625810400000|2021-07-09 06:00:00|6945.9|6942.9|6941.7|6939.9|6945.9|6943.2|6940.7|6938.3|331
1625810700000|2021-07-09 06:05:00|6941.8|6940|6940.5|6938.7|6943.4|6941.6|6938.9|6936.8|355
1625811000000|2021-07-09 06:10:00|6940.7|6938.9|6940.3|6938.5|6945.1|6943.3|6939.9|6937.5|344
1625811300000|2021-07-09 06:15:00|6940.4|6938.6|6940.8|6939|6942.8|6940.5|6938.4|6936.6|367
1625811600000|2021-07-09 06:20:00|6940.7|6938.9|6939.7|6937.9|6941.5|6939.7|6939|6937.1|346
1625811900000|2021-07-09 06:25:00|6939.1|6937.3|6938.4|6936.6|6940|6937.8|6937.1|6935|418
1625812200000|2021-07-09 06:30:00|6938.5|6936.7|6935.7|6933.9|6940|6937.7|6934.1|6932.3|410
1625812500000|2021-07-09 06:35:00|6935.8|6934|6938.9|6937.1|6939.2|6937.4|6935|6933.2|327
1625812800000|2021-07-09 06:40:00|6938.8|6937|6940.1|6938.3|6941|6939.2|6937.7|6935.9|347
1625813100000|2021-07-09 06:45:00|6940|6938.2|6937.9|6936.1|6941.3|6939.5|6937.8|6936|349
1625813400000|2021-07-09 06:50:00|6938|6936.2|6937.3|6935.5|6941.2|6939.4|6937|6935.1|364
1625813700000|2021-07-09 06:55:00|6937.2|6935.4|6934.3|6932.5|6939|6936.9|6934.3|6932.5|466
1625814000000|2021-07-09 07:00:00|6934|6932.2|6938.3|6935.3|6938.9|6936.5|6932.6|6930.4|539
1625814300000|2021-07-09 07:05:00|6938.1|6935.1|6943.5|6940.5|6944.2|6942.1|6936.4|6933.9|544
1625814600000|2021-07-09 07:10:00|6943|6941.2|6948.2|6946.4|6949.1|6946.7|6941.4|6939.4|548
1625814900000|2021-07-09 07:15:00|6948.3|6946.5|6951.2|6948.2|6952.8|6950.2|6947.9|6945.5|478
1625815200000|2021-07-09 07:20:00|6951.3|6948.3|6953.4|6950.4|6954.8|6952.2|6950.6|6948.3|449
1625815500000|2021-07-09 07:25:00|6953.3|6950.3|6943.6|6941.8|6953.7|6950.7|6943.5|6941.2|497
1625815800000|2021-07-09 07:30:00|6943.5|6941.7|6945.9|6944.1|6946|6944.2|6941.5|6939.1|482
1625816100000|2021-07-09 07:35:00|6945.8|6944|6949|6947.2|6949.8|6948|6944.4|6942.4|448
1625816400000|2021-07-09 07:40:00|6949.1|6947.3|6951.5|6948.5|6953.2|6951|6949.1|6947.3|424
1625816700000|2021-07-09 07:45:00|6951|6949.2|6953.9|6952.1|6955.1|6953.3|6947.9|6946.1|475
1625817000000|2021-07-09 07:50:00|6953.8|6952|6952.6|6950.8|6954.9|6953.1|6950.8|6949|513
1625817300000|2021-07-09 07:55:00|6952.7|6950.9|6950.1|6948.3|6953.7|6951.9|6948|6946.2|421
1625817600000|2021-07-09 08:00:00|6950|6948.2|6956.1|6954.3|6956.5|6954.3|6949|6946.6|533
1625817900000|2021-07-09 08:05:00|6956.2|6954.4|6953.2|6951.4|6957.4|6955.6|6952.8|6951|466
1625818200000|2021-07-09 08:10:00|6953.1|6951.3|6956.1|6954.3|6956.6|6954.8|6953|6951.2|427
1625818500000|2021-07-09 08:15:00|6956|6954.2|6950.1|6948.3|6956|6954.2|6948.2|6946.4|402
1625818800000|2021-07-09 08:20:00|6950.2|6948.4|6951.2|6949.4|6954.8|6952.5|6950.2|6948.3|395
1625819100000|2021-07-09 08:25:00|6951.1|6949.3|6950.8|6949|6952.1|6949.8|6949.5|6947|435
1625819400000|2021-07-09 08:30:00|6950.5|6948.7|6955.4|6953.6|6956.7|6954.9|6950.4|6948.6|337
1625819700000|2021-07-09 08:35:00|6955.3|6953.5|6956.2|6954.4|6956.3|6954.5|6952|6950.2|357
1625820000000|2021-07-09 08:40:00|6956.3|6954.5|6954|6952.2|6957.6|6955.8|6953.3|6951.1|373
1625820300000|2021-07-09 08:45:00|6953.9|6952.1|6952.6|6950.8|6954.6|6952.7|6951|6949.1|362
1625820600000|2021-07-09 08:50:00|6952.7|6950.9|6953|6951.2|6954.4|6952.6|6952.2|6950.4|339
1625820900000|2021-07-09 08:55:00|6953.1|6951.3|6951.5|6949.7|6954.1|6952.3|6950.5|6948.6|404
1625821200000|2021-07-09 09:00:00|6951.4|6949.6|6954.2|6952.4|6955.3|6953.5|6949.2|6947.1|482
1625821500000|2021-07-09 09:05:00|6953.8|6952|6950.8|6949|6955.3|6953.5|6949.1|6947.3|384
1625821800000|2021-07-09 09:10:00|6951|6949.2|6955.9|6954.1|6956.7|6954.4|6950.6|6948.5|524
1625822100000|2021-07-09 09:15:00|6956|6954.2|6961.6|6958.6|6962.5|6960.1|6954.9|6953.1|552
1625822400000|2021-07-09 09:20:00|6961.2|6959.4|6959.1|6956.1|6964.2|6961.9|6958.1|6955.6|471
1625822700000|2021-07-09 09:25:00|6959.2|6956.2|6954.5|6952.7|6961.3|6959|6954|6951.6|517
1625823000000|2021-07-09 09:30:00|6954.3|6952.5|6955.9|6954.1|6958|6955.9|6952.7|6950.9|372
1625823300000|2021-07-09 09:35:00|6955.8|6954|6957.7|6955.9|6957.7|6955.9|6953.7|6951.4|397
1625823600000|2021-07-09 09:40:00|6957.6|6955.8|6958.7|6956.9|6959.7|6957.3|6955.3|6953.2|372
1625823900000|2021-07-09 09:45:00|6958.9|6957.1|6961.5|6959.7|6962.3|6960.5|6958.1|6956.3|395
1625824200000|2021-07-09 09:50:00|6961.3|6959.5|6965|6963.2|6965.7|6963.7|6960.8|6959|389
1625824500000|2021-07-09 09:55:00|6964.9|6963.1|6965.5|6963.7|6966.7|6964.3|6963.8|6961.9|443
1625824800000|2021-07-09 10:00:00|6965.6|6963.8|6967.1|6965.3|6968.7|6966.9|6964.2|6962.4|487
1625825100000|2021-07-09 10:05:00|6967.2|6965.4|6969.2|6967.4|6970.5|6968.7|6966.6|6964.8|399
1625825400000|2021-07-09 10:10:00|6969.1|6967.3|6966.2|6964.4|6969.2|6967.4|6965.7|6963.9|389
1625825700000|2021-07-09 10:15:00|6966.1|6964.3|6969.7|6967.9|6970.4|6968.1|6965.7|6963.4|464
1625826000000|2021-07-09 10:20:00|6969.6|6967.8|6967.9|6966.1|6970.8|6968.9|6966.8|6964.9|406
1625826300000|2021-07-09 10:25:00|6968|6966.2|6965.1|6963.3|6970.8|6969|6965|6963.2|355
1625826600000|2021-07-09 10:30:00|6965.2|6963.4|6967.9|6966.1|6968.5|6966.7|6964.4|6962.6|381
1625826900000|2021-07-09 10:35:00|6968|6966.2|6970.1|6968.3|6970.1|6968.3|6966.6|6964.8|319
1625827200000|2021-07-09 10:40:00|6970|6968.2|6968.8|6967|6971.8|6970|6968.3|6966.5|277
1625827500000|2021-07-09 10:45:00|6968.7|6966.9|6969.9|6968.1|6971.9|6970.1|6968.4|6966.6|307
1625827800000|2021-07-09 10:50:00|6969.8|6968|6970.9|6969.1|6971.6|6969.8|6968.7|6966.9|319
1625828100000|2021-07-09 10:55:00|6970.8|6969|6968|6966.2|6971.2|6969.4|6966.8|6965|317
1625828400000|2021-07-09 11:00:00|6968.1|6966.3|6971.4|6969.6|6971.5|6969.7|6967.3|6965.5|316
1625828700000|2021-07-09 11:05:00|6971.3|6969.5|6972.2|6970.4|6972.3|6970.5|6968.9|6967.1|387
1625829000000|2021-07-09 11:10:00|6972.1|6970.3|6975.2|6973.4|6975.4|6973.6|6971.4|6969.6|395
1625829300000|2021-07-09 11:15:00|6975.3|6973.5|6976.1|6974.3|6978.4|6976.6|6975.2|6973.4|309
1625829600000|2021-07-09 11:20:00|6976|6974.2|6974.3|6972.5|6976|6974.2|6972.8|6971|277
1625829900000|2021-07-09 11:25:00|6974.4|6972.6|6974.5|6972.7|6975.8|6974|6973.9|6972.1|354
1625830200000|2021-07-09 11:30:00|6974.3|6972.5|6979.1|6977.3|6980.3|6978.5|6973.5|6971.7|377
1625830500000|2021-07-09 11:35:00|6979.2|6977.4|6979.4|6977.6|6980.7|6978.9|6978.2|6976.4|307
1625830800000|2021-07-09 11:40:00|6979.7|6977.9|6978.7|6976.9|6980.9|6979.1|6977.1|6975.3|331
1625831100000|2021-07-09 11:45:00|6978.6|6976.8|6979.1|6977.3|6980.8|6979|6977.9|6976.1|331
1625831400000|2021-07-09 11:50:00|6979.2|6977.4|6978.5|6976.7|6980.2|6978.4|6977|6975.2|426
1625831700000|2021-07-09 11:55:00|6978.6|6976.8|6977.4|6975.6|6978.9|6977.1|6976.6|6974.8|403
1625832000000|2021-07-09 12:00:00|6977.6|6975.8|6979.1|6977.3|6981.7|6979.9|6977.6|6975.8|396
1625832300000|2021-07-09 12:05:00|6979.2|6977.4|6981.5|6979.7|6982.1|6980.3|6978.9|6977.1|319
1625832600000|2021-07-09 12:10:00|6981.6|6979.8|6983.1|6981.3|6985.9|6984.1|6980.2|6978.4|355
1625832900000|2021-07-09 12:15:00|6983.2|6981.4|6985.8|6984|6986.8|6985|6982.1|6980.3|306
1625833200000|2021-07-09 12:20:00|6985.7|6983.9|6987.3|6985.5|6988.1|6986.3|6985.3|6983.5|352
1625833500000|2021-07-09 12:25:00|6987.5|6985.7|6985.1|6983.3|6988.4|6986.6|6984.4|6982.6|306
1625833800000|2021-07-09 12:30:00|6984.7|6982.9|6987|6985.2|6989.2|6987.4|6983.9|6982.1|321
1625834100000|2021-07-09 12:35:00|6986.9|6985.1|6981.8|6980|6987.3|6985.5|6981.2|6979.4|368
1625834400000|2021-07-09 12:40:00|6981.9|6980.1|6979.4|6977.6|6982.6|6980.8|6977.7|6975.9|321
1625834700000|2021-07-09 12:45:00|6978.7|6976.9|6984.5|6982.7|6987.1|6985.3|6977.4|6975.6|373
1625835000000|2021-07-09 12:50:00|6984.4|6982.6|6984.1|6982.3|6985.4|6983|6982.2|6980.4|354
1625835300000|2021-07-09 12:55:00|6984.3|6982.5|6985.7|6983.9|6986.7|6984.9|6982.5|6980.7|355
1625835600000|2021-07-09 13:00:00|6985.8|6984|6986.6|6984.8|6986.7|6984.9|6982.3|6980.5|393
1625835900000|2021-07-09 13:05:00|6986.5|6984.7|6982.9|6981.1|6986.5|6984.7|6982.9|6981.1|322
1625836200000|2021-07-09 13:10:00|6983|6981.2|6978.7|6976.9|6983.8|6982|6978.1|6976.3|322
1625836500000|2021-07-09 13:15:00|6978.8|6977|6977|6975.2|6978.8|6977|6975.7|6973.9|309
1625836800000|2021-07-09 13:20:00|6977.1|6975.3|6978.9|6977.1|6979|6977.2|6975.9|6974.1|255
1625837100000|2021-07-09 13:25:00|6979.3|6977.5|6979.1|6977.3|6981.6|6979.8|6978.1|6976.3|241
1625837400000|2021-07-09 13:30:00|6978.8|6977|6978.1|6976.3|6979.9|6978.1|6977.8|6976|353
1625837700000|2021-07-09 13:35:00|6978.2|6976.4|6982.1|6980.3|6983.1|6981.3|6977.8|6976|373
1625838000000|2021-07-09 13:40:00|6981.9|6980.1|6983|6981.2|6984.4|6982.6|6980|6978.2|366
1625838300000|2021-07-09 13:45:00|6983.1|6981.3|6976.6|6974.8|6983.3|6981.5|6974.9|6973.1|398
1625838600000|2021-07-09 13:50:00|6976.4|6974.6|6981.2|6979.4|6983.3|6981.5|6976.1|6974.3|426
1625838900000|2021-07-09 13:55:00|6981.3|6979.5|6979.3|6976.3|6983.4|6981.6|6979|6976.2|423
1625839200000|2021-07-09 14:00:00|6979.5|6976.5|6983.2|6981.4|6984.3|6982.5|6979.5|6976.5|469
1625839500000|2021-07-09 14:05:00|6983.1|6981.3|6985.4|6983.6|6985.8|6983.6|6981.3|6979.5|435
1625839800000|2021-07-09 14:10:00|6985.3|6983.5|6987.2|6985.4|6987.5|6985.7|6984.3|6982.5|410
1625840100000|2021-07-09 14:15:00|6986.6|6984.8|6991|6989.2|6993.5|6991.2|6986.4|6984.6|387
1625840400000|2021-07-09 14:20:00|6991.1|6989.3|6989.4|6987.6|6992.6|6990.6|6989.2|6987.4|426
1625840700000|2021-07-09 14:25:00|6989.7|6987.9|6989|6987.2|6990.9|6989.1|6986.8|6985|318
1625841000000|2021-07-09 14:30:00|6988.9|6987.1|6989.1|6987.3|6991.2|6989.4|6988.8|6987|319
1625841300000|2021-07-09 14:35:00|6989.2|6987.4|6990.9|6989.1|6993.2|6991.4|6989|6987.2|350
1625841600000|2021-07-09 14:40:00|6991|6989.2|6992.4|6990.6|6994.1|6992.3|6991|6989.2|386
1625841900000|2021-07-09 14:45:00|6992.3|6990.5|6990.8|6989|6993.5|6991.7|6990.4|6988.6|393
1625842200000|2021-07-09 14:50:00|6990.7|6988.9|6988.6|6986.8|6992.9|6991.1|6987.9|6986.1|369
1625842500000|2021-07-09 14:55:00|6988.5|6986.7|6983.8|6982|6989|6987.2|6979.7|6977.9|595
1625842800000|2021-07-09 15:00:00|6983.7|6981.9|6984.9|6983.1|6988.9|6987.1|6983.7|6981.9|517
1625843100000|2021-07-09 15:05:00|6984.8|6983|6985.1|6983.3|6986.4|6984.6|6983.2|6981.4|314
1625843400000|2021-07-09 15:10:00|6985|6983.2|6984.9|6983.1|6986.8|6985|6983.1|6981.3|307
1625843700000|2021-07-09 15:15:00|6984.8|6983|6986.8|6985|6989.1|6987.3|6984.8|6983|330
1625844000000|2021-07-09 15:20:00|6986.9|6985.1|6984.8|6983|6987.4|6985.6|6983.4|6981.6|373
1625844300000|2021-07-09 15:25:00|6984.9|6983.1|6978.7|6976.9|6985|6983.2|6978.7|6976.9|325
1625844600000|2021-07-09 15:30:00|6978.8|6977|6983.3|6981.5|6984.4|6982|6978.4|6976|390
1625844900000|2021-07-09 15:35:00|6983.2|6981.4|6983|6981.2|6983.6|6981.5|6981.9|6979.7|264
1625845200000|2021-07-09 15:40:00|6982.9|6981.1|6983.9|6982.1|6984.6|6982.8|6982.9|6981|202
1625845500000|2021-07-09 15:45:00|6984|6982.2|6983|6981.2|6985|6983.2|6982.8|6981|293
1625845800000|2021-07-09 15:50:00|6982.9|6981.1|6982.8|6981|6984|6982.2|6982.6|6980.8|224
1625846100000|2021-07-09 15:55:00|6982.9|6981.1|6983.1|6981.3|6983.9|6982.1|6981.7|6979.9|286
1625846400000|2021-07-09 16:00:00|6983|6981.2|6984.8|6983|6986.1|6984.3|6983|6981.2|248
1625846700000|2021-07-09 16:05:00|6984.9|6983.1|6986.1|6984.3|6986.3|6984.5|6984.8|6983|192
1625847000000|2021-07-09 16:10:00|6986.2|6984.4|6987|6985.2|6987.9|6986.1|6986.2|6984.4|199
1625847300000|2021-07-09 16:15:00|6986.9|6985.1|6986.9|6985.1|6987.7|6985.9|6986.7|6984.9|167
1625847600000|2021-07-09 16:20:00|6987|6985.2|6986.8|6985|6988.2|6986.4|6986.6|6984.8|174
1625847900000|2021-07-09 16:25:00|6986.9|6985.1|6987|6985.2|6987.9|6986|6986.2|6984.4|184
1625848200000|2021-07-09 16:30:00|6986.9|6985.1|6986.7|6984.9|6987.1|6985.3|6986.5|6984.7|154
1625848500000|2021-07-09 16:35:00|6986.6|6984.8|6985.9|6984.1|6986.9|6985.1|6985.4|6983.6|178
1625848800000|2021-07-09 16:40:00|6986|6984.2|6986.8|6985|6986.9|6985.1|6984.7|6982.9|194
1625849100000|2021-07-09 16:45:00|6986.7|6984.9|6987.7|6985.9|6987.8|6986|6986.6|6984.8|155
1625849400000|2021-07-09 16:50:00|6987.8|6986|6987.7|6985.9|6987.8|6986|6987.1|6985.3|78
1625849700000|2021-07-09 16:55:00|6987.8|6986|6989.5|6987.7|6989.8|6988|6987.3|6985.5|166
1625850000000|2021-07-09 17:00:00|6989.6|6987.8|6990.8|6989|6990.9|6989.1|6989.1|6987.3|231
1625850300000|2021-07-09 17:05:00|6990.7|6988.9|6991.1|6989.3|6991.6|6989.3|6989.9|6988.1|248
1625850600000|2021-07-09 17:10:00|6991|6989.2|6991.7|6989.9|6991.9|6990.1|6990.8|6989|166
1625850900000|2021-07-09 17:15:00|6991.8|6990|6993.6|6991.8|6993.7|6991.9|6991.5|6989.7|151
1625851200000|2021-07-09 17:20:00|6993.7|6991.9|6991.8|6990|6993.7|6991.9|6991.7|6989.9|154
1625851500000|2021-07-09 17:25:00|6991.9|6990.1|6991.8|6990|6992.1|6990.3|6991.6|6989.8|127
1625851800000|2021-07-09 17:30:00|6991.7|6989.9|6990.8|6989|6992|6990.2|6990.7|6988.9|159
1625852100000|2021-07-09 17:35:00|6990.9|6989.1|6990.9|6989.1|6991.8|6990|6990.7|6988.9|171
1625852400000|2021-07-09 17:40:00|6990.8|6989|6991|6989.2|6991.8|6990|6990.7|6988.9|189
1625852700000|2021-07-09 17:45:00|6990.9|6989.1|6992.8|6991|6993|6991.2|6990.9|6989.1|176
1625853000000|2021-07-09 17:50:00|6992.7|6990.9|6991.9|6990.1|6993|6991.2|6991.8|6990|131
1625853300000|2021-07-09 17:55:00|6991.8|6990|6992.9|6991.1|6993.6|6991.8|6991.7|6989.9|195
1625853600000|2021-07-09 18:00:00|6993|6991.2|6991.8|6990|6993.6|6991.8|6991.7|6989.9|189
1625853900000|2021-07-09 18:05:00|6991.7|6989.9|6993.8|6992|6994.9|6993.1|6991.7|6989.9|197
1625854200000|2021-07-09 18:10:00|6993.7|6991.9|6992.7|6990.9|6993.9|6992.1|6992.5|6990.7|194
1625854500000|2021-07-09 18:15:00|6992.8|6991|6992.6|6990.8|6993|6991.2|6991.8|6990|159
1625854800000|2021-07-09 18:20:00|6992.7|6990.9|6993.6|6991.8|6993.9|6992.1|6992.5|6990.7|188
1625855100000|2021-07-09 18:25:00|6993.5|6991.7|6994.9|6993.1|6995|6993.2|6993.2|6991.4|118
1625855400000|2021-07-09 18:30:00|6995|6993.2|6995.9|6994.1|6995.9|6994.1|6994.2|6992.4|194
1625855700000|2021-07-09 18:35:00|6996|6994.2|7000|6998.2|7000.7|6998.9|6995.9|6994.1|161
1625856000000|2021-07-09 18:40:00|7000.1|6998.3|7000.7|6998.9|7001.1|6999.3|6999.7|6997.3|142
1625856300000|2021-07-09 18:45:00|7000.8|6999|7000.7|6998.9|7000.9|6999.1|6999.2|6997.4|151
1625856600000|2021-07-09 18:50:00|7000.8|6999|7000.9|6999.1|7001.1|6999.3|6999.8|6998|136
1625856900000|2021-07-09 18:55:00|7001|6999.2|7003.7|7000.7|7003.9|7001.6|7000.9|6999.1|169
1625857200000|2021-07-09 19:00:00|7003.6|7000.6|7003|7001.2|7003.6|7001.3|7001.6|6999.2|235
1625857500000|2021-07-09 19:05:00|7003.1|7001.3|7003.2|7001.4|7003.9|7002.1|7003|7001.2|100
1625857800000|2021-07-09 19:10:00|7003.3|7001.5|7003.9|7002.1|7004.7|7002.4|7003.2|7001.4|160
1625858100000|2021-07-09 19:15:00|7003.8|7002|7004.5|7001.5|7004.6|7002.2|7002.9|7000.4|142
1625858400000|2021-07-09 19:20:00|7004.4|7001.4|7002.8|7001|7004.5|7002.1|7002.6|7000.3|120
1625858700000|2021-07-09 19:25:00|7002.9|7001.1|7002.7|7000.9|7003.5|7001.2|7002.1|6999.7|174
1625859000000|2021-07-09 19:30:00|7002.8|7001|7002.9|7001.1|7003.6|7001.3|7002.2|6999.8|143
1625859300000|2021-07-09 19:35:00|7002.8|7001|7002.9|7001.1|7004.4|7002.1|7002.7|7000.2|149
1625859600000|2021-07-09 19:40:00|7002.8|7001|7003|7001.2|7003.5|7001.3|7002.5|7000.2|100
1625859900000|2021-07-09 19:45:00|7002.9|7001.1|7003.8|7002|7005.6|7003.2|7002.9|7000.4|195
1625860200000|2021-07-09 19:50:00|7003.9|7002.1|7001.9|7000.1|7004.8|7003|7001.8|6999.5|147
1625860500000|2021-07-09 19:55:00|7001.8|7000|7003.9|7002.1|7003.9|7002.1|7001.7|6999.9|142
1625860800000|2021-07-09 20:00:00|7004.5|7001.5|7004.7|7002.9|7005.3|7003|7003.3|7001.3|167
1625861100000|2021-07-09 20:05:00|7004.6|7002.8|7002.6|7000.8|7005.3|7003|7002.6|7000.2|114
1625861400000|2021-07-09 20:10:00|7002.7|7000.9|7001.8|7000|7003.4|7001|7000.7|6998.3|116
1625861700000|2021-07-09 20:15:00|7001.7|6999.9|7001.8|7000|7002.6|7000.1|7001.5|6999.2|45
1625862000000|2021-07-09 20:20:00|7001.9|7000.1|7001.8|7000|7003.3|7000.9|7001.7|6999.4|89
1625862300000|2021-07-09 20:25:00|7002.5|6999.5|7001.8|7000|7002.6|7000.2|7001.6|6999.2|65
1625862600000|2021-07-09 20:30:00|7002|7000.2|7002.7|6999.7|7003.1|7000.6|7002|6999.3|60
1625862900000|2021-07-09 20:35:00|7002.8|6999.8|7003.5|7000.5|7003.9|7000.9|7002.7|6999.7|91
1625863200000|2021-07-09 20:40:00|7003.6|7000.6|7003.8|7000.8|7003.9|7000.9|7003.1|7000.1|70
1625863500000|2021-07-09 20:45:00|7003.7|7000.7|7002.5|6999.5|7003.8|7000.8|7002.3|6999.3|104
1625863800000|2021-07-09 20:50:00|7002.6|6999.6|7001.6|6998.6|7002.9|6999.9|7000.1|6997.1|250
1625864100000|2021-07-09 20:55:00|7000.5|6997.5|7001.4|6998.4|7001.5|6998.5|6999.6|6996.6|176
1626033600000|2021-07-11 20:00:00|7005.5|6986.5|7005.6|6986.6|7006.4|6987.4|7005.5|6986.5|10
1626033900000|2021-07-11 20:05:00|7006.4|6987.4|7006.4|6987.4|7006.4|6987.4|7004.7|6985.7|16
1626034200000|2021-07-11 20:10:00|7005.6|6986.6|7005.5|6986.5|7006.4|6987.4|7005.5|6986.5|11
1626034500000|2021-07-11 20:15:00|7006.3|6987.3|7005.5|6986.5|7007.2|6988.2|7005.5|6986.5|12
1626034800000|2021-07-11 20:20:00|7006.3|6987.3|7005.5|6986.5|7006.3|6987.3|7005.5|6986.5|8
1626035100000|2021-07-11 20:25:00|7006.3|6987.3|7005.5|6986.5|7006.3|6987.3|7005.5|6986.5|6
1626035400000|2021-07-11 20:30:00|7006.3|6987.3|7006.3|6987.3|7006.3|6987.3|7005.5|6986.5|11
1626035700000|2021-07-11 20:35:00|7005.5|6986.5|7005.5|6986.5|7005.5|6986.5|7005.5|6986.5|1
1626036000000|2021-07-11 20:40:00|7005.9|6986.9|7006.3|6987.3|7006.3|6987.3|7005.5|6986.5|11
1626036300000|2021-07-11 20:45:00|7005.5|6986.5|7005.5|6986.5|7006.3|6987.3|7005.5|6986.5|8
1626036600000|2021-07-11 20:50:00|7006.3|6987.3|7005.5|6986.5|7006.7|6987.7|7005.5|6986.5|20
1626036900000|2021-07-11 20:55:00|7008.1|6989.1|7005.1|6986.1|7008.1|6989.1|7005|6986|18
1626037200000|2021-07-11 21:00:00|7005|6986|7007.6|6988.6|7008.2|6989.2|7005|6986|22
1626037500000|2021-07-11 21:05:00|7007.5|6988.5|7008.5|6989.5|7009.4|6990.4|7002.9|6983.9|24
1626037800000|2021-07-11 21:10:00|7007.9|6988.9|7008.4|6996.7|7015.5|7000.1|7003.1|6984.1|204
1626038100000|2021-07-11 21:15:00|7008.7|6996.2|6993.8|6981.5|7008.7|6996.2|6993.5|6977.5|178
1626038400000|2021-07-11 21:20:00|6993.9|6981.2|7013.5|6994.5|7016.2|6997.2|6993.7|6980.3|244
1626038700000|2021-07-11 21:25:00|7011.1|6992.1|7007.5|6992.8|7014.8|6995.8|7007.2|6988.2|138
1626039000000|2021-07-11 21:30:00|7008.8|6992.7|7007.1|6993|7013.8|6994.8|7005.9|6990.3|180
1626039300000|2021-07-11 21:35:00|7007.3|6992.8|7007.2|6992.9|7011|6994|7006.1|6991|99
1626039600000|2021-07-11 21:40:00|7007.1|6993.1|7008.2|6995.3|7011.7|6996.2|7002.2|6991.8|167
1626039900000|2021-07-11 21:45:00|7006.3|6995.2|7002.7|6998.7|7010.1|7000.2|7002.2|6994.1|275
1626040200000|2021-07-11 21:50:00|7002.5|6998.5|7000.7|6996.7|7010.1|6999|7000.2|6990.7|176
1626040500000|2021-07-11 21:55:00|7003.3|6994.2|7002.2|6992.3|7004.3|6996.6|6998.5|6990.8|189
1626040800000|2021-07-11 22:00:00|7004.1|6992.6|7003.6|7000.4|7007.6|7000.5|7000|6990.6|501
1626041100000|2021-07-11 22:05:00|7004|7000.5|7002.5|6999.5|7006.1|7001.9|7001.8|6998.8|268
1626041400000|2021-07-11 22:10:00|7002.6|6999.6|7004.3|7001.3|7004.4|7001.4|7002.2|6999.2|175
1626041700000|2021-07-11 22:15:00|7004.2|7001.2|7007.3|7004.3|7007.6|7004.6|7003.6|7000.6|170
1626042000000|2021-07-11 22:20:00|7007.4|7004.4|7007.6|7004.6|7008.3|7005.3|7006.4|7003.4|110
1626042300000|2021-07-11 22:25:00|7007.8|7004.8|7006.8|7003.8|7008.8|7005.8|7006.2|7003.2|113
1626042600000|2021-07-11 22:30:00|7007.3|7004.3|7008.3|7005.3|7008.5|7005.5|7005.1|7002.1|330
1626042900000|2021-07-11 22:35:00|7008.4|7005.4|7009.4|7006.4|7010|7007|7008|7005|163
1626043200000|2021-07-11 22:40:00|7008.5|7005.5|7008.6|7005.6|7010|7007|7007.9|7004.9|193
1626043500000|2021-07-11 22:45:00|7008.4|7005.4|7009.7|7006.7|7010|7007.1|7008.4|7005.4|117
1626043800000|2021-07-11 22:50:00|7009.6|7006.6|7009.2|7006.2|7009.9|7006.9|7009.1|7006.1|108
1626044100000|2021-07-11 22:55:00|7009.3|7006.3|7008.4|7005.4|7010|7007|7008.3|7005.3|112
1626044400000|2021-07-11 23:00:00|7008.5|7005.5|7008.6|7005.6|7009.6|7006.8|7008.3|7005.4|149
1626044700000|2021-07-11 23:05:00|7008.5|7005.5|7010.3|7007.3|7010.5|7007.5|7008|7005.4|154
1626045000000|2021-07-11 23:10:00|7010.4|7007.4|7009.1|7006.1|7010.5|7007.5|7008.4|7005.4|129
1626045300000|2021-07-11 23:15:00|7009.3|7006.3|7006.7|7003.7|7009.5|7006.5|7005.5|7002.5|173
1626045600000|2021-07-11 23:20:00|7006.8|7003.8|7007.8|7006|7008.6|7006.1|7005.5|7003.1|132
1626045900000|2021-07-11 23:25:00|7007.9|7006.1|7007.6|7004.6|7008.8|7006.4|7006.7|7004.3|145
1626046200000|2021-07-11 23:30:00|7007.5|7004.5|7006.9|7005.1|7008.3|7005.8|7006.7|7004.2|144
1626046500000|2021-07-11 23:35:00|7007|7005.2|7006.9|7005.1|7007.6|7005.2|7005.6|7003.3|135
1626046800000|2021-07-11 23:40:00|7006.8|7005|7007.6|7004.6|7008.9|7007.1|7006.7|7004.3|184
1626047100000|2021-07-11 23:45:00|7006.8|7005|7007.3|7004.3|7007.4|7005.1|7004.7|7002.4|178
1626047400000|2021-07-11 23:50:00|7007.2|7004.2|7006.6|7003.6|7007.9|7005.4|7005.9|7003.5|171
1626047700000|2021-07-11 23:55:00|7006|7004.2|7006.6|7003.6|7008|7006.2|7005.6|7003.6|151
1626048000000|2021-07-12 00:00:00|7005.8|7004|7001.9|7000.1|7007|7004.8|7001.9|6999.5|308
1626048300000|2021-07-12 00:05:00|7002|7000.2|6999.7|6997.9|7002.7|7000.9|6997.9|6996.1|213
1626048600000|2021-07-12 00:10:00|6999.6|6997.8|7001.9|6998.9|7001.9|6999.5|6999.6|6997.7|160
1626048900000|2021-07-12 00:15:00|7001.8|6998.8|6998.8|6997|7001.9|6999.1|6998.5|6996.7|195
1626049200000|2021-07-12 00:20:00|6998.7|6996.9|6992.8|6991|6998.7|6996.9|6992.3|6990.5|266
1626049500000|2021-07-12 00:25:00|6992.7|6990.9|6992.5|6990.7|6993.4|6991.6|6992|6990.2|213
1626049800000|2021-07-12 00:30:00|6992.4|6990.6|6992.6|6990.8|6993.6|6991.8|6990.8|6989|176
1626050100000|2021-07-12 00:35:00|6992.5|6990.7|6991.5|6989.7|6994.5|6992.7|6990.7|6988.9|208
1626050400000|2021-07-12 00:40:00|6991.7|6989.9|6992.5|6990.7|6993|6991.2|6989.3|6987.5|209
1626050700000|2021-07-12 00:45:00|6992.4|6990.6|6994.1|6992.3|6994.7|6992.9|6992|6990.2|190
1626051000000|2021-07-12 00:50:00|6994.5|6992.7|6990.9|6989.1|6996.2|6994.4|6990.7|6988|285
1626051300000|2021-07-12 00:55:00|6990.6|6988.8|6994.7|6992.9|6995|6993.2|6990.6|6988.5|256
1626051600000|2021-07-12 01:00:00|6994.8|6993|6997.8|6996|6997.9|6996.1|6993.9|6992.1|396
1626051900000|2021-07-12 01:05:00|6997.7|6995.9|6998.7|6996.9|7001.2|6999.4|6997.3|6995.5|321
1626052200000|2021-07-12 01:10:00|6998.8|6997|6997.7|6995.9|6999.7|6997.9|6997.6|6995.3|238
1626052500000|2021-07-12 01:15:00|6997.8|6996|6998.7|6996.9|6999.3|6997.5|6994|6991.8|256
1626052800000|2021-07-12 01:20:00|6998.8|6997|6998.5|6996.7|6999.7|6997.9|6997.1|6994.7|234
1626053100000|2021-07-12 01:25:00|6998.4|6996.6|6997.7|6995.9|6998.4|6996.6|6994.7|6992.9|254
1626053400000|2021-07-12 01:30:00|6997.6|6995.8|6993.1|6990.1|6998|6996.2|6992.4|6990.1|324
1626053700000|2021-07-12 01:35:00|6992.4|6990.6|6989.6|6987.8|6993.4|6991.6|6988.4|6986.6|294
1626054000000|2021-07-12 01:40:00|6989.7|6987.9|6985.3|6983.5|6990.3|6988.5|6985.2|6983.4|259
1626054300000|2021-07-12 01:45:00|6985.2|6983.4|6985.4|6983.6|6985.5|6983.7|6984|6982.2|318
1626054600000|2021-07-12 01:50:00|6985.3|6983.5|6987.5|6985.7|6987.7|6985.9|6984.9|6983.1|296
1626054900000|2021-07-12 01:55:00|6987.6|6985.8|6987.7|6985.9|6988.8|6987|6987.2|6985.4|244
1626055200000|2021-07-12 02:00:00|6987.6|6985.8|6987.5|6985.7|6988.2|6986.4|6986.4|6984.6|278
1626055500000|2021-07-12 02:05:00|6987.4|6985.6|6987.9|6986.1|6988.3|6986.5|6987.2|6985.2|217
1626055800000|2021-07-12 02:10:00|6988|6986.2|6990.5|6988.7|6990.7|6988.9|6988|6986.2|263
1626056100000|2021-07-12 02:15:00|6990.4|6988.6|6989|6987.2|6990.5|6988.7|6988.6|6986.8|242
1626056400000|2021-07-12 02:20:00|6989.1|6987.3|6986.2|6984.4|6989.4|6987.6|6985.9|6984.1|247
1626056700000|2021-07-12 02:25:00|6986.1|6984.3|6987|6985.2|6987.5|6985.7|6984.9|6983.1|251
1626057000000|2021-07-12 02:30:00|6987.1|6985.3|6988.2|6986.4|6990.5|6988.7|6986.6|6984.8|349
1626057300000|2021-07-12 02:35:00|6987.3|6985.5|6985.6|6983.8|6987.5|6985.7|6984.6|6982.8|309
1626057600000|2021-07-12 02:40:00|6985.7|6983.9|6988.5|6986.7|6988.7|6986.9|6985.2|6983.4|231
1626057900000|2021-07-12 02:45:00|6988.6|6986.8|6988|6986.2|6988.7|6986.9|6987.2|6985.4|218
1626058200000|2021-07-12 02:50:00|6988.1|6986.3|6987.2|6985.4|6989.7|6987.9|6986.5|6984.7|211
1626058500000|2021-07-12 02:55:00|6987.3|6985.5|6985.6|6983.8|6987.4|6985.6|6983.3|6980.5|302
1626058800000|2021-07-12 03:00:00|6985.5|6983.7|6985.9|6984.1|6986.1|6984.3|6984.5|6982.7|213
1626059100000|2021-07-12 03:05:00|6985.8|6984|6987.6|6985.8|6989.8|6988|6985.8|6984|207
1626059400000|2021-07-12 03:10:00|6987.5|6985.7|6984.5|6982.7|6987.6|6985.8|6984.4|6982.6|168
1626059700000|2021-07-12 03:15:00|6984.6|6982.8|6982.7|6980.9|6984.8|6983|6982.2|6980.4|129
1626060000000|2021-07-12 03:20:00|6982.8|6981|6981.2|6979.4|6983.7|6981.9|6981.1|6978.7|141
1626060300000|2021-07-12 03:25:00|6981.1|6979.3|6981.6|6979.8|6982.2|6980.4|6979.6|6977.3|238
1626060600000|2021-07-12 03:30:00|6981.5|6979.7|6982.6|6980.8|6983.9|6982.1|6981.3|6979.5|138
1626060900000|2021-07-12 03:35:00|6982.5|6980.7|6981.6|6979.8|6982.7|6980.9|6980.4|6978.6|254
1626061200000|2021-07-12 03:40:00|6981.5|6979.7|6980.7|6978.9|6981.8|6980|6980.4|6978.6|170
1626061500000|2021-07-12 03:45:00|6980.8|6979|6981.5|6979.7|6982.2|6980.1|6980.7|6978.9|187
1626061800000|2021-07-12 03:50:00|6981.6|6979.8|6980.8|6979|6982.2|6980.4|6980.4|6978.6|156
1626062100000|2021-07-12 03:55:00|6980.7|6978.9|6981.3|6979.5|6981.5|6979.7|6979.3|6977.5|175
1626062400000|2021-07-12 04:00:00|6981.5|6979.7|6979.5|6977.7|6981.5|6979.7|6979.4|6977.6|150
1626062700000|2021-07-12 04:05:00|6979.6|6977.8|6978.6|6976.8|6979.8|6978|6978.1|6976.3|135
1626063000000|2021-07-12 04:10:00|6978.7|6976.9|6978.7|6976.9|6980.3|6978.5|6978.6|6976.3|213
1626063300000|2021-07-12 04:15:00|6978.8|6977|6979.5|6977.7|6979.7|6977.9|6978.5|6976.7|170
1626063600000|2021-07-12 04:20:00|6979.6|6977.8|6980.7|6978.9|6980.8|6979|6979.5|6977.7|143
1626063900000|2021-07-12 04:25:00|6980.6|6978.8|6982|6980.2|6982.2|6980.4|6980.6|6978.8|123
1626064200000|2021-07-12 04:30:00|6982.1|6980.3|6980.4|6978.6|6982.1|6980.3|6979.5|6977.7|138
1626064500000|2021-07-12 04:35:00|6980.5|6978.7|6980.6|6978.8|6981.8|6980|6980.4|6978.6|123
1626064800000|2021-07-12 04:40:00|6980.7|6978.9|6981.5|6979.7|6982.5|6980.7|6980.7|6978.9|127
1626065100000|2021-07-12 04:45:00|6981.6|6979.8|6983.2|6981.4|6983.7|6981.9|6981.2|6979.4|99
1626065400000|2021-07-12 04:50:00|6983.3|6981.5|6984.6|6982.8|6985|6983.2|6983.2|6981.4|119
1626065700000|2021-07-12 04:55:00|6984.7|6982.9|6984.7|6982.9|6985.3|6983.1|6983.4|6981.6|143
1626066000000|2021-07-12 05:00:00|6984.6|6982.8|6986.8|6985|6986.8|6985|6984.5|6982.7|117
1626066300000|2021-07-12 05:05:00|6986.9|6985.1|6985.8|6984|6986.9|6985.1|6985.8|6984|117
1626066600000|2021-07-12 05:10:00|6986|6984.2|6985.4|6983.6|6986.8|6985|6985.1|6983.3|144
1626066900000|2021-07-12 05:15:00|6985.5|6983.7|6983.5|6981.7|6985.6|6983.8|6983.3|6981.5|163
1626067200000|2021-07-12 05:20:00|6983.4|6981.6|6982.2|6980.4|6984.3|6982.5|6981.8|6980|178
1626067500000|2021-07-12 05:25:00|6982.3|6980.5|6981.4|6979.6|6982.6|6980.8|6980.3|6978.5|126
1626067800000|2021-07-12 05:30:00|6981.3|6979.5|6982|6980.2|6982.7|6980.9|6981|6979.2|203
1626068100000|2021-07-12 05:35:00|6982.4|6980.6|6980.9|6979.1|6982.6|6980.8|6980|6978.2|218
1626068400000|2021-07-12 05:40:00|6981|6979.2|6980.6|6978.8|6981.7|6979.9|6980.1|6978.3|170
1626068700000|2021-07-12 05:45:00|6980.5|6978.7|6982.9|6981.1|6983|6981.2|6980.5|6978.7|156
1626069000000|2021-07-12 05:50:00|6983|6981.2|6983.5|6981.7|6983.8|6982|6982.4|6980.6|166
1626069300000|2021-07-12 05:55:00|6983.6|6981.8|6983.7|6981.9|6984.6|6982.8|6983.1|6981.3|204
1626069600000|2021-07-12 06:00:00|6984.1|6982.3|6983.9|6982.1|6985.2|6983.4|6981.7|6979.9|288
1626069900000|2021-07-12 06:05:00|6984|6982.2|6983.1|6981.3|6984.8|6983|6982.6|6980.8|227
1626070200000|2021-07-12 06:10:00|6983|6981.2|6980.5|6978.7|6983.5|6981.7|6979.5|6977.7|211
1626070500000|2021-07-12 06:15:00|6980.1|6978.3|6980.6|6978.8|6980.8|6979|6977.5|6975.7|203
1626070800000|2021-07-12 06:20:00|6980.7|6978.9|6976.8|6975|6980.7|6978.9|6976.7|6974.9|232
1626071100000|2021-07-12 06:25:00|6976.7|6974.9|6978.2|6976.4|6978.7|6976.9|6976.4|6974.6|214
1626071400000|2021-07-12 06:30:00|6978.1|6976.3|6982.7|6980.9|6985|6982.9|6977.4|6975.6|285
1626071700000|2021-07-12 06:35:00|6982.6|6980.8|6981.2|6979.4|6984|6981.9|6980.6|6978.3|300
1626072000000|2021-07-12 06:40:00|6981.1|6979.3|6976.7|6974.9|6981.9|6979.9|6976.4|6974.6|235
1626072300000|2021-07-12 06:45:00|6976.8|6975|6973.5|6971.7|6976.9|6975.1|6972.5|6970.5|239
1626072600000|2021-07-12 06:50:00|6973.6|6971.8|6973.5|6971.7|6974.3|6972.3|6972.5|6970.7|196
1626072900000|2021-07-12 06:55:00|6973.4|6971.6|6973.5|6971.7|6974.7|6972.9|6971.9|6970|221
1626073200000|2021-07-12 07:00:00|6973.2|6971.4|6973.2|6971.4|6974|6972|6970.1|6967.7|495
1626073500000|2021-07-12 07:05:00|6973.3|6971.5|6973.8|6972|6974.2|6972.4|6969.5|6967.1|390
1626073800000|2021-07-12 07:10:00|6973.7|6971.9|6977.9|6976.1|6978.7|6976.9|6973.6|6971.8|357
1626074100000|2021-07-12 07:15:00|6978|6976.2|6977.3|6975.5|6980|6978.2|6976.9|6975|372
1626074400000|2021-07-12 07:20:00|6977.2|6975.4|6974.9|6973.1|6977.8|6976|6974.5|6972.7|360
1626074700000|2021-07-12 07:25:00|6974.8|6973|6972.7|6970.9|6977.5|6975.7|6972.7|6970.9|406
1626075000000|2021-07-12 07:30:00|6972.8|6971|6973.4|6971.6|6974.3|6972.1|6970.7|6968.8|324
1626075300000|2021-07-12 07:35:00|6973.7|6971.9|6968.7|6966.9|6974.1|6972.3|6968.7|6966.9|325
1626075600000|2021-07-12 07:40:00|6968.8|6967|6966.6|6964.8|6971|6969.2|6966.6|6964.8|384
1626075900000|2021-07-12 07:45:00|6966.7|6964.9|6971|6969.2|6971.3|6969.5|6963.3|6960.9|430
1626076200000|2021-07-12 07:50:00|6970.9|6969.1|6969.3|6967.5|6970.9|6969.1|6967.9|6966|421
1626076500000|2021-07-12 07:55:00|6969.4|6967.6|6972.3|6970.5|6973.1|6971.3|6968.7|6966.7|341
1626076800000|2021-07-12 08:00:00|6972.2|6970.4|6975.9|6974.1|6976.8|6975|6970.9|6969.1|325
1626077100000|2021-07-12 08:05:00|6975.8|6974|6980.9|6979.1|6981.6|6979.2|6975|6973.2|345
1626077400000|2021-07-12 08:10:00|6981.1|6979.3|6977.8|6974.8|6982.2|6980.2|6976.7|6974.4|347
1626077700000|2021-07-12 08:15:00|6977.7|6974.7|6977.7|6975.9|6979.4|6977.5|6976.1|6973.7|274
1626078000000|2021-07-12 08:20:00|6977.8|6976|6981|6979.2|6982.1|6980.2|6977.4|6975.6|245
1626078300000|2021-07-12 08:25:00|6980.9|6979.1|6977.9|6976.1|6981.2|6979.4|6977.4|6975.1|283
1626078600000|2021-07-12 08:30:00|6977.7|6975.9|6971.7|6969.9|6977.8|6976|6971.5|6969.7|326
1626078900000|2021-07-12 08:35:00|6971.8|6970|6974.7|6972.9|6976.1|6974.3|6969.3|6967.5|367
1626079200000|2021-07-12 08:40:00|6974.6|6972.8|6975.9|6974.1|6978.1|6976.3|6973.3|6971.5|366
1626079500000|2021-07-12 08:45:00|6975.8|6974|6975.9|6974.1|6975.9|6974.1|6973.6|6971.8|272
1626079800000|2021-07-12 08:50:00|6975.8|6974|6971.9|6970.1|6976.2|6974.4|6971.3|6969.5|282
1626080100000|2021-07-12 08:55:00|6972|6970.2|6973.3|6971.5|6975.4|6973.6|6971.4|6969.6|338
1626080400000|2021-07-12 09:00:00|6973.4|6971.6|6970|6968.2|6973.9|6972.1|6967.9|6966.1|361
1626080700000|2021-07-12 09:05:00|6970.3|6968.5|6970.8|6969|6972|6970.2|6969.7|6967.9|285
1626081000000|2021-07-12 09:10:00|6970.7|6968.9|6971.1|6969.3|6972.6|6970.8|6968.9|6966.9|283
1626081300000|2021-07-12 09:15:00|6971.2|6969.4|6972.2|6970.4|6972.9|6971|6970.7|6968.3|268
1626081600000|2021-07-12 09:20:00|6972.1|6970.3|6971.9|6970.1|6972.3|6970.3|6969.5|6967.7|301
1626081900000|2021-07-12 09:25:00|6971.8|6970|6971.6|6969.8|6972.4|6970.6|6969.4|6967.6|284
1626082200000|2021-07-12 09:30:00|6971.5|6969.7|6974.4|6972.6|6975.3|6973.5|6971.4|6969.6|289
1626082500000|2021-07-12 09:35:00|6974.5|6972.7|6973.1|6971.3|6974.7|6972.9|6971.5|6969.7|257
1626082800000|2021-07-12 09:40:00|6973|6971.2|6969.7|6967.9|6973.1|6971.3|6969.5|6967.7|252
1626083100000|2021-07-12 09:45:00|6969.6|6967.8|6965|6963.2|6969.9|6968.1|6964.6|6962.8|365
1626083400000|2021-07-12 09:50:00|6965.2|6963.4|6965.7|6963.9|6965.8|6964|6963.6|6961.8|354
1626083700000|2021-07-12 09:55:00|6966.3|6963.3|6965.1|6963.3|6967.1|6965.3|6962.8|6960.6|373
1626084000000|2021-07-12 10:00:00|6965.2|6963.4|6968.2|6966.4|6968.4|6966.6|6965|6962.6|289
1626084300000|2021-07-12 10:05:00|6968.1|6966.3|6962.6|6959.6|6968.3|6966.4|6962|6959.5|274
1626084600000|2021-07-12 10:10:00|6962.5|6959.5|6956.6|6953.6|6962.5|6959.5|6955.9|6953.4|452
1626084900000|2021-07-12 10:15:00|6956.7|6953.7|6953.6|6950.6|6957.4|6955.5|6952.8|6950.4|423
1626085200000|2021-07-12 10:20:00|6953.5|6950.5|6952|6950.2|6953.6|6951.2|6951.5|6949.2|324
1626085500000|2021-07-12 10:25:00|6951.9|6950.1|6952|6950.2|6954.2|6952.1|6951.1|6949.3|301
1626085800000|2021-07-12 10:30:00|6952.1|6950.3|6953.8|6952|6954.7|6952.3|6949.3|6947.1|398
1626086100000|2021-07-12 10:35:00|6953.7|6951.9|6954.7|6952.9|6956.4|6953.9|6953.2|6951.4|380
1626086400000|2021-07-12 10:40:00|6954.8|6953|6952.7|6950.9|6955.6|6953.3|6952.1|6950|301
1626086700000|2021-07-12 10:45:00|6952.9|6951.1|6954.2|6952.4|6954.7|6952.6|6952|6949.6|349
1626087000000|2021-07-12 10:50:00|6954.3|6952.5|6955.1|6953.3|6955.5|6953.7|6953.1|6951.3|257
1626087300000|2021-07-12 10:55:00|6954.9|6953.1|6953.2|6951.4|6955.4|6953.6|6951.9|6950.1|294
1626087600000|2021-07-12 11:00:00|6953.3|6951.5|6957.9|6956.1|6958.6|6956.8|6953.3|6951.5|334
1626087900000|2021-07-12 11:05:00|6958|6956.2|6959.2|6957.4|6960.5|6958.7|6957.9|6956.1|304
1626088200000|2021-07-12 11:10:00|6959.1|6957.3|6958.6|6956.8|6960.1|6958.3|6958.2|6956.4|224
1626088500000|2021-07-12 11:15:00|6958.7|6956.9|6954.6|6952.8|6959.2|6957.4|6954.4|6952.6|274
1626088800000|2021-07-12 11:20:00|6954.9|6953.1|6958.3|6956.5|6959.2|6957.4|6954.9|6953.1|246
1626089100000|2021-07-12 11:25:00|6958.2|6956.4|6960.6|6958.8|6960.6|6958.8|6957.2|6955.4|245
1626089400000|2021-07-12 11:30:00|6960.1|6958.3|6957.1|6955.3|6961.1|6959.3|6957|6955.2|296
1626089700000|2021-07-12 11:35:00|6957|6955.2|6961.2|6959.4|6961.6|6959.8|6956.3|6954.5|299
1626090000000|2021-07-12 11:40:00|6961.3|6959.5|6963|6961.2|6963.1|6961.3|6959.8|6958|303
1626090300000|2021-07-12 11:45:00|6963.1|6961.3|6962.3|6960.5|6963.1|6961.3|6960.9|6959.1|249
1626090600000|2021-07-12 11:50:00|6962.4|6960.6|6959.3|6957.5|6964.3|6962.5|6958.9|6956.6|339
1626090900000|2021-07-12 11:55:00|6959.5|6957.7|6960.6|6957.6|6962.3|6960.5|6959.2|6957.1|302
1626091200000|2021-07-12 12:00:00|6960.5|6957.5|6963|6961.2|6963.5|6961.7|6959.9|6957.5|286
1626091500000|2021-07-12 12:05:00|6962.7|6960.9|6963.8|6962|6964.1|6962.3|6962|6960.2|305
1626091800000|2021-07-12 12:10:00|6963.9|6962.1|6965|6963.2|6965.1|6963.3|6962.4|6960.6|231
1626092100000|2021-07-12 12:15:00|6965.1|6963.3|6967.8|6966|6968.4|6966.6|6964.3|6962.5|300
1626092400000|2021-07-12 12:20:00|6967.9|6966.1|6967.1|6965.3|6969.2|6967.4|6966.8|6965|345
1626092700000|2021-07-12 12:25:00|6967.2|6965.4|6965|6963.2|6967.6|6965.8|6963.8|6962|229
1626093000000|2021-07-12 12:30:00|6964.9|6963.1|6967.2|6965.4|6968.3|6966.5|6964.9|6963.1|299
1626093300000|2021-07-12 12:35:00|6967.3|6965.5|6969.8|6968|6970.3|6968.5|6966.3|6964.5|258
1626093600000|2021-07-12 12:40:00|6969.7|6967.9|6971.8|6970|6974.7|6972.4|6968.9|6967.1|318
1626093900000|2021-07-12 12:45:00|6971.9|6970.1|6966.8|6965|6971.9|6970.1|6966.8|6964.4|334
1626094200000|2021-07-12 12:50:00|6966.1|6964.3|6966.4|6964.6|6968.2|6966.1|6965|6963.2|305
1626094500000|2021-07-12 12:55:00|6966.3|6964.5|6968.3|6966.5|6968.9|6966.5|6964|6961.9|233
1626094800000|2021-07-12 13:00:00|6968.4|6966.6|6965.6|6963.8|6969.4|6967.1|6965.3|6963.3|279
1626095100000|2021-07-12 13:05:00|6965.7|6963.9|6966.2|6964.4|6966.9|6964.5|6964.9|6963|236
1626095400000|2021-07-12 13:10:00|6966.1|6964.3|6968.9|6967.1|6969|6967.2|6966|6964.2|200
1626095700000|2021-07-12 13:15:00|6969|6967.2|6967.1|6965.3|6969.4|6967.6|6965.9|6964.1|271
1626096000000|2021-07-12 13:20:00|6967.3|6965.5|6970.5|6968.7|6971.2|6968.8|6966|6964.2|282
1626096300000|2021-07-12 13:25:00|6970.6|6968.8|6970.5|6967.5|6973.5|6971.7|6969.4|6966.9|246
1626096600000|2021-07-12 13:30:00|6970.6|6967.6|6969.8|6968|6972.4|6970.1|6967.4|6965.4|449
1626096900000|2021-07-12 13:35:00|6969.9|6968.1|6971|6969.2|6973.5|6971.7|6969.4|6967.6|320
1626097200000|2021-07-12 13:40:00|6971.1|6969.3|6973.8|6972|6974.3|6972.5|6967.8|6965.6|419
1626097500000|2021-07-12 13:45:00|6973.9|6972.1|6976.8|6975|6980|6977.8|6973.8|6972|364
1626097800000|2021-07-12 13:50:00|6976.7|6974.9|6976.1|6974.3|6979.4|6977|6973.9|6972.1|395
1626098100000|2021-07-12 13:55:00|6976|6974.2|6981.2|6979.4|6982.2|6980.4|6976|6974.2|412
1626098400000|2021-07-12 14:00:00|6981.1|6979.3|6979.6|6977.8|6981.2|6979.4|6976.1|6974.3|484
1626098700000|2021-07-12 14:05:00|6980.8|6979|6983.6|6981.8|6985.4|6983|6979.9|6978.1|395
1626099000000|2021-07-12 14:10:00|6984|6982.2|6980.7|6978.9|6985.6|6983.6|6979.7|6977.5|385
1626099300000|2021-07-12 14:15:00|6980.3|6978.5|6982.1|6980.3|6982.8|6981|6979.9|6978.1|359
1626099600000|2021-07-12 14:20:00|6982|6980.2|6980.2|6978.4|6982.6|6980.8|6980.2|6978.4|294
1626099900000|2021-07-12 14:25:00|6979.9|6978.1|6984.5|6982.7|6984.5|6982.7|6978.9|6977.1|307
1626100200000|2021-07-12 14:30:00|6984.3|6982.5|6990.3|6988.5|6992.4|6990.1|6983.5|6981.7|495
1626100500000|2021-07-12 14:35:00|6990.8|6987.8|6988.7|6986.9|6992.4|6990.3|6987|6984.8|434
1626100800000|2021-07-12 14:40:00|6988.5|6986.7|6991.3|6989.5|6991.9|6989.9|6988.5|6986.7|383
1626101100000|2021-07-12 14:45:00|6991|6989.2|6986|6984.2|6994.6|6992.8|6985.1|6983|478
1626101400000|2021-07-12 14:50:00|6985.8|6984|6992.5|6990.7|6993.2|6991.4|6985.5|6983.5|486
1626101700000|2021-07-12 14:55:00|6992.4|6990.6|6989.2|6987.4|6992.9|6991.1|6988.5|6986.7|402
1626102000000|2021-07-12 15:00:00|6989.3|6987.5|6987.6|6985.8|6989.6|6987.8|6986.1|6984.3|403
1626102300000|2021-07-12 15:05:00|6987.5|6985.7|6987.9|6986.1|6990.3|6988.5|6987|6985.2|299
1626102600000|2021-07-12 15:10:00|6987.8|6986|6989.9|6988.1|6990|6988.2|6987.8|6986|270
1626102900000|2021-07-12 15:15:00|6989.8|6988|6986.9|6985.1|6990.2|6988.4|6986.9|6985.1|239
1626103200000|2021-07-12 15:20:00|6986.8|6985|6989.8|6988|6990|6988.2|6986.8|6985|199
1626103500000|2021-07-12 15:25:00|6989.7|6987.9|6989.4|6987.6|6991.6|6989.8|6988.6|6986.5|288
1626103800000|2021-07-12 15:30:00|6989.5|6987.7|6988.1|6986.3|6989.7|6987.7|6987.5|6985.7|304
1626104100000|2021-07-12 15:35:00|6988.2|6986.4|6986.7|6984.9|6988.8|6987|6986.5|6984.7|259
1626104400000|2021-07-12 15:40:00|6986.8|6985|6986.7|6983.7|6986.8|6985|6984.8|6983|251
1626104700000|2021-07-12 15:45:00|6986.2|6984.4|6982.7|6980.9|6986.8|6984.8|6982.4|6980.6|283
1626105000000|2021-07-12 15:50:00|6982.6|6980.8|6983.6|6981.8|6984.1|6982.3|6982.5|6980.7|227
1626105300000|2021-07-12 15:55:00|6983.5|6981.7|6985.8|6984|6987.8|6986|6983.5|6981.7|246
1626105600000|2021-07-12 16:00:00|6985.7|6983.9|6984.8|6983|6986.4|6984.6|6984.7|6982.9|230
1626105900000|2021-07-12 16:05:00|6984.7|6982.9|6983.1|6981.3|6984.9|6983.1|6982.5|6980.7|227
1626106200000|2021-07-12 16:10:00|6983|6981.2|6983.5|6981.7|6983.7|6981.9|6982.6|6980.8|265
1626106500000|2021-07-12 16:15:00|6983.6|6981.8|6984.6|6982.8|6984.9|6983.1|6983.1|6981.3|243
1626106800000|2021-07-12 16:20:00|6984.7|6982.9|6983.6|6981.8|6984.8|6983|6983.5|6981.7|178
1626107100000|2021-07-12 16:25:00|6983.7|6981.9|6982|6980.2|6983.8|6982|6981.7|6979.9|195
1626107400000|2021-07-12 16:30:00|6982.1|6980.3|6984.8|6983|6985.6|6983.8|6981.9|6980.1|249
1626107700000|2021-07-12 16:35:00|6984.7|6982.9|6984.8|6983|6985.1|6983.3|6983.1|6981.3|202
1626108000000|2021-07-12 16:40:00|6984.9|6983.1|6983.8|6982|6985|6983.2|6982.8|6981|169
1626108300000|2021-07-12 16:45:00|6983.9|6982.1|6984.8|6983|6984.9|6983.1|6983.6|6981.8|166
1626108600000|2021-07-12 16:50:00|6984.7|6982.9|6983.7|6981.9|6985.4|6983.6|6982.9|6981.1|207
1626108900000|2021-07-12 16:55:00|6983.6|6981.8|6982.8|6981|6983.7|6981.9|6982.6|6980.8|152
1626109200000|2021-07-12 17:00:00|6982.9|6981.1|6986.5|6984.7|6987.6|6985.8|6982.8|6980.7|254
1626109500000|2021-07-12 17:05:00|6986.4|6984.6|6985.6|6983.8|6987.4|6985.6|6984.8|6983|225
1626109800000|2021-07-12 17:10:00|6985.7|6983.9|6983.4|6981.6|6986|6984.2|6982.3|6980.5|234
1626110100000|2021-07-12 17:15:00|6983.3|6981.5|6980.7|6978.9|6983.3|6981.5|6980.1|6978.3|175
1626110400000|2021-07-12 17:20:00|6980.6|6978.8|6980.8|6979|6981.8|6980|6979.7|6977.9|245
1626110700000|2021-07-12 17:25:00|6980.7|6978.9|6978.9|6977.1|6981|6979.2|6978.3|6976.3|244
1626111000000|2021-07-12 17:30:00|6979|6977.2|6979.2|6977.4|6980.8|6979|6979|6977.2|181
1626111300000|2021-07-12 17:35:00|6979.3|6977.5|6979.7|6977.9|6980.1|6978|6978.6|6976.8|175
1626111600000|2021-07-12 17:40:00|6979.1|6977.3|6977.4|6975.6|6979.1|6977.3|6977.1|6975.3|163
1626111900000|2021-07-12 17:45:00|6977.3|6975.5|6975.7|6973.9|6978.9|6976.8|6975.6|6973.8|216
1626112200000|2021-07-12 17:50:00|6975.8|6974|6975.7|6973.9|6977|6975.2|6975.6|6973.8|172
1626112500000|2021-07-12 17:55:00|6975.6|6973.8|6974.9|6973.1|6975.9|6974.1|6973.9|6972.1|205
1626112800000|2021-07-12 18:00:00|6974.8|6973|6973.7|6971.9|6975.9|6974|6973.6|6971.8|193
1626113100000|2021-07-12 18:05:00|6973.8|6972|6973.8|6972|6973.9|6972.1|6972.7|6970.7|162
1626113400000|2021-07-12 18:10:00|6973.9|6972.1|6971.8|6970|6973.9|6972.1|6971.6|6969.8|133
1626113700000|2021-07-12 18:15:00|6971.9|6970.1|6972.6|6970.8|6972.9|6971|6971.6|6969.7|142
1626114000000|2021-07-12 18:20:00|6972.5|6970.7|6974.7|6972.9|6974.8|6973|6971.9|6970.1|170
1626114300000|2021-07-12 18:25:00|6974.8|6973|6975.3|6973.5|6975.9|6974.1|6974.5|6972.7|172
1626114600000|2021-07-12 18:30:00|6975.4|6973.6|6976.9|6975.1|6977|6975.2|6974.9|6973.1|216
1626114900000|2021-07-12 18:35:00|6977|6975.2|6975.6|6973.8|6977.1|6975.3|6975.4|6973.6|214
1626115200000|2021-07-12 18:40:00|6975.7|6973.9|6973.7|6971.9|6977|6975.2|6973.6|6971.8|189
1626115500000|2021-07-12 18:45:00|6973.9|6972.1|6976.5|6974.7|6976.8|6975|6973.8|6972|245
1626115800000|2021-07-12 18:50:00|6976.7|6974.9|6976.9|6975.1|6978|6976.2|6976|6974.2|433
1626116100000|2021-07-12 18:55:00|6977|6975.2|6983.6|6974|6985.7|6977.4|6975.4|6972.7|397
1626116400000|2021-07-12 19:00:00|6977.6|6973.5|6976|6974.2|6981.7|6977.5|6976|6972.6|363
1626116700000|2021-07-12 19:05:00|6975.9|6974.1|6979.2|6977.4|6979.3|6977.5|6975.9|6974.1|165
1626117000000|2021-07-12 19:10:00|6979.1|6977.3|6979|6977.2|6980.1|6978.3|6978.8|6977|295
1626117300000|2021-07-12 19:15:00|6979.1|6977.3|6979.1|6977.3|6979.2|6977.4|6978.8|6977|145
1626117600000|2021-07-12 19:20:00|6979.2|6977.4|6982.9|6981.1|6983.4|6981.6|6979|6977.2|231
1626117900000|2021-07-12 19:25:00|6982.8|6981|6983.8|6982|6983.9|6982.1|6981.8|6980|131
1626118200000|2021-07-12 19:30:00|6983.9|6982.1|6984.8|6983|6984.8|6983|6982.8|6981|125
1626118500000|2021-07-12 19:35:00|6984.7|6982.9|6984.7|6982.9|6984.9|6983.1|6983.6|6981.8|137
1626118800000|2021-07-12 19:40:00|6984.8|6983|6984.8|6983|6985.6|6983.8|6984.6|6982.8|116
1626119100000|2021-07-12 19:45:00|6985|6983.2|6984.6|6982.8|6985.6|6983.8|6984.6|6982.8|83
1626119400000|2021-07-12 19:50:00|6984.7|6982.9|6984.8|6983|6985.7|6983.9|6983.8|6982|144
1626119700000|2021-07-12 19:55:00|6984.9|6983.1|6984.7|6982.9|6985|6983.2|6982.8|6981|160
1626120000000|2021-07-12 20:00:00|6984.1|6982.3|6986.4|6983.4|6986.5|6984|6983.7|6981.7|139
1626120300000|2021-07-12 20:05:00|6986.3|6983.3|6984.8|6983|6986.4|6983.9|6984.5|6982.7|107
1626120600000|2021-07-12 20:10:00|6984.7|6982.9|6983.8|6982|6985.4|6983|6983.8|6981.8|124
1626120900000|2021-07-12 20:15:00|6984.2|6982.4|6983.9|6982.1|6984.9|6983.1|6983.7|6981.7|77
1626121200000|2021-07-12 20:20:00|6983.8|6982|6984.7|6982.9|6984.9|6983.1|6983.8|6982|79
1626121500000|2021-07-12 20:25:00|6984.8|6983|6984.8|6983|6984.8|6983|6984.6|6982.8|53
1626121800000|2021-07-12 20:30:00|6984.9|6983.1|6984.8|6983|6985|6983.2|6984.5|6982.7|110
1626122100000|2021-07-12 20:35:00|6984.7|6982.9|6984.9|6983.1|6985|6983.2|6984.7|6982.9|91
1626122400000|2021-07-12 20:40:00|6985|6983.2|6986|6984.2|6986.1|6984.3|6984.8|6983|68
1626122700000|2021-07-12 20:45:00|6986.1|6984.3|6985.5|6982.5|6986.7|6984.3|6985.4|6982.4|128
1626123000000|2021-07-12 20:50:00|6985.6|6982.6|6986.5|6983.5|6986.6|6984.1|6985.5|6982.5|82
1626123300000|2021-07-12 20:55:00|6986.4|6983.4|6984.6|6981.1|6986.4|6983.4|6984.5|6980.9|176
1626123600000|2021-07-12 21:00:00|6984.5|6980.6|6991.4|6978.4|6991.4|6980.6|6984.5|6976.6|26
1626123900000|2021-07-12 21:05:00|6991.3|6978.3|6991.8|6978.8|6992.6|6979.9|6990.4|6977.4|84
1626124200000|2021-07-12 21:10:00|6992.1|6979.1|6991.8|6979.1|6992.7|6979.9|6991|6978.1|111
1626124500000|2021-07-12 21:15:00|6992|6979.5|6993.6|6980.8|6994.7|6982.6|6990.8|6978|150
1626124800000|2021-07-12 21:20:00|6992.5|6981.1|6992.5|6982.2|6994.6|6983.2|6990.8|6977.8|219
1626125100000|2021-07-12 21:25:00|6992.6|6982|6993.1|6982.3|6993.7|6983.1|6991.8|6981.8|170
1626125400000|2021-07-12 21:30:00|6993.2|6982.1|6991.2|6982|6994.5|6983.8|6987.6|6981.4|187
1626125700000|2021-07-12 21:35:00|6991.3|6982.1|6991.3|6984.1|6991.8|6984.1|6990|6981.8|198
1626126000000|2021-07-12 21:40:00|6991.5|6984|6990.4|6984.1|6991.5|6984.5|6989.8|6983|187
1626126300000|2021-07-12 21:45:00|6990.2|6984.3|6991|6983.9|6991.4|6984.6|6990|6983.5|164
1626126600000|2021-07-12 21:50:00|6990.9|6983.7|6990.7|6983.8|6991.9|6984.7|6990.1|6983.6|142
1626126900000|2021-07-12 21:55:00|6990.5|6984|6990.6|6985.7|6991.9|6986.6|6989.5|6979.3|203
1626127200000|2021-07-12 22:00:00|6990.1|6985.4|6988.1|6985.1|6990.5|6985.7|6987.7|6983.9|231
1626127500000|2021-07-12 22:05:00|6988.2|6985.2|6987|6984|6988.5|6985.5|6986.4|6983.4|151
1626127800000|2021-07-12 22:10:00|6987.1|6984.1|6986.4|6983.4|6987.4|6985|6985.7|6982.7|102
1626128100000|2021-07-12 22:15:00|6986.6|6983.6|6985.9|6982.9|6987.8|6984.8|6985.7|6982.9|105
1626128400000|2021-07-12 22:20:00|6986|6983|6985.9|6982.9|6987.3|6984.3|6985.1|6982.1|140
1626128700000|2021-07-12 22:25:00|6986.2|6983.2|6986.8|6983.8|6988|6985|6985.4|6982.9|107
1626129000000|2021-07-12 22:30:00|6986.1|6984.3|6987.4|6984.4|6987.6|6984.6|6986.1|6983.8|73
1626129300000|2021-07-12 22:35:00|6987.3|6984.3|6984.2|6981.2|6987.5|6984.5|6984.1|6981.1|104
1626129600000|2021-07-12 22:40:00|6984.1|6981.1|6983.6|6980.6|6984.1|6981.1|6982.5|6979.5|76
1626129900000|2021-07-12 22:45:00|6983.5|6980.5|6984.7|6981.7|6985.9|6982.9|6982.6|6979.6|153
1626130200000|2021-07-12 22:50:00|6984.8|6981.8|6987.3|6984.3|6987.7|6984.7|6984.1|6981.7|131
1626130500000|2021-07-12 22:55:00|6987.4|6984.4|6987.6|6984.6|6987.8|6984.8|6986.8|6983.8|88
1626130800000|2021-07-12 23:00:00|6987.5|6984.5|6989.5|6986.5|6989.5|6987.2|6987|6984.5|120
1626131100000|2021-07-12 23:05:00|6989.4|6986.4|6988.1|6986.3|6989.8|6987.3|6988|6985.6|59
1626131400000|2021-07-12 23:10:00|6988.3|6986.5|6989.3|6986.3|6989.3|6986.8|6987.8|6985.4|93
1626131700000|2021-07-12 23:15:00|6989.2|6986.2|6987|6984|6989.4|6987.1|6986.4|6983.8|95
1626132000000|2021-07-12 23:20:00|6987.2|6984.2|6986.1|6983.1|6987.5|6984.6|6985.6|6983|136
1626132300000|2021-07-12 23:25:00|6986.2|6983.2|6987.5|6984.5|6987.7|6985.1|6985.4|6983|125
1626132600000|2021-07-12 23:30:00|6987.6|6984.6|6986|6984.2|6987.6|6985.3|6986|6983.3|62
1626132900000|2021-07-12 23:35:00|6986.1|6984.3|6985.7|6983.9|6988.6|6986.1|6985.6|6983.1|112
1626133200000|2021-07-12 23:40:00|6985.8|6984|6987.7|6985.9|6988.2|6985.9|6985.6|6983.5|106
1626133500000|2021-07-12 23:45:00|6987.8|6986|6987.9|6986.1|6988.6|6986.4|6987.7|6985.5|69
1626133800000|2021-07-12 23:50:00|6988|6986.2|6989.3|6987.5|6991.5|6989.2|6987.9|6986.1|147
1626134100000|2021-07-12 23:55:00|6989.2|6987.4|6986.7|6984.9|6989.8|6987.5|6986.7|6984.6|115
1626134400000|2021-07-13 00:00:00|6986.8|6985|6990.1|6988.3|6993.1|6990.6|6986.7|6984.9|214
1626134700000|2021-07-13 00:05:00|6990.2|6988.4|6993|6991.2|6993.4|6991.6|6990.1|6988.3|161
1626135000000|2021-07-13 00:10:00|6992.4|6990.6|6996.1|6994.3|6996.9|6995.1|6992.4|6990.6|161
1626135300000|2021-07-13 00:15:00|6996|6994.2|6994.3|6992.5|6998.1|6996.3|6994|6991.8|200
1626135600000|2021-07-13 00:20:00|6994.2|6992.4|6992|6990.2|6994.5|6992.4|6991|6988.7|190
1626135900000|2021-07-13 00:25:00|6992.1|6990.3|6991.9|6990.1|6993.8|6991.9|6990.6|6988.8|205
1626136200000|2021-07-13 00:30:00|6991.7|6989.9|6989.9|6988.1|6992.8|6991|6989.8|6988|153
1626136500000|2021-07-13 00:35:00|6989.8|6988|6990.8|6989|6991.6|6989.8|6989.8|6988|139
1626136800000|2021-07-13 00:40:00|6990.9|6989.1|6993.7|6991.9|6993.9|6992.1|6990.6|6988.8|143
1626137100000|2021-07-13 00:45:00|6993.8|6992|6992.9|6991.1|6994.2|6992.4|6991.7|6989.9|148
1626137400000|2021-07-13 00:50:00|6992.8|6991|6993.9|6992.1|6994.1|6992.3|6992.8|6991|161
1626137700000|2021-07-13 00:55:00|6994|6992.2|6994.9|6993.1|6994.9|6993.1|6993.3|6991.3|151
1626138000000|2021-07-13 01:00:00|6995.1|6993.3|6995.5|6993.7|6995.5|6993.7|6993.6|6991.8|203
1626138300000|2021-07-13 01:05:00|6995.6|6993.8|6996.7|6994.9|6997|6995.2|6993.4|6991.6|194
1626138600000|2021-07-13 01:10:00|6996.8|6995|6996|6994.2|6997.1|6995.3|6995.9|6994.1|149
1626138900000|2021-07-13 01:15:00|6996.1|6994.3|6996.1|6994.3|6996.8|6995|6995.4|6993.6|175
1626139200000|2021-07-13 01:20:00|6996.2|6994.4|6998|6996.2|6998.6|6996.8|6996.1|6994.3|202
1626139500000|2021-07-13 01:25:00|6997.9|6996.1|6996.5|6993.5|6998|6996.2|6995.6|6993.3|225
1626139800000|2021-07-13 01:30:00|6996.6|6993.6|6995.6|6993.8|6996.7|6993.9|6992.6|6990.3|244
1626140100000|2021-07-13 01:35:00|6995.7|6993.9|6998.7|6996.9|6999.2|6997.4|6995.7|6993.9|243
1626140400000|2021-07-13 01:40:00|6998.8|6997|6997.5|6995.7|6999.2|6997.4|6996.8|6995|227
1626140700000|2021-07-13 01:45:00|6997.4|6995.6|6998|6996.2|6998.5|6996.4|6996.9|6995.1|182
1626141000000|2021-07-13 01:50:00|6997.9|6996.1|6999.1|6997.3|7000.6|6998.8|6997|6995.2|274
1626141300000|2021-07-13 01:55:00|6999.2|6997.4|7004.5|7002.7|7004.8|7003|6999.1|6997.3|335
1626141600000|2021-07-13 02:00:00|7004.6|7002.8|7003.5|7001.7|7006.6|7004.8|7003.3|7001.5|297
1626141900000|2021-07-13 02:05:00|7003.4|7001.6|7001.7|6999.9|7005.1|7003.3|7001.2|6999.4|307
1626142200000|2021-07-13 02:10:00|7001.8|7000|7000.2|6998.4|7002.2|7000.4|6999.9|6998.1|235
1626142500000|2021-07-13 02:15:00|7000.1|6998.3|7001.2|6999.4|7002|7000.2|7000.1|6998.3|226
1626142800000|2021-07-13 02:20:00|7001.3|6999.5|6999.7|6997.9|7002.1|7000.3|6999.5|6997.7|233
1626143100000|2021-07-13 02:25:00|6999.6|6997.8|6998.7|6996.9|6999.9|6998.1|6998.4|6996.6|277
1626143400000|2021-07-13 02:30:00|6998.6|6996.8|6999.7|6997.9|6999.8|6998|6998.4|6996.6|224
1626143700000|2021-07-13 02:35:00|6999.8|6998|7004.4|7002.6|7004.5|7002.7|6999.6|6997.8|196
1626144000000|2021-07-13 02:40:00|7004.5|7002.7|7007|7005.2|7007.9|7006.1|7004.4|7002.6|228
1626144300000|2021-07-13 02:45:00|7006.9|7005.1|7006|7004.2|7007.1|7005.2|7005.6|7003.8|144
1626144600000|2021-07-13 02:50:00|7005.9|7004.1|7005.9|7004.1|7006.1|7004.3|7003.5|7001|172
1626144900000|2021-07-13 02:55:00|7006|7004.2|7008.8|7007|7009.8|7007.3|7005.7|7003.9|227
1626145200000|2021-07-13 03:00:00|7008.7|7006.9|7007.9|7006.1|7010.1|7008.3|7006.9|7005|287
1626145500000|2021-07-13 03:05:00|7008|7006.2|7006|7004.2|7008.8|7007|7005.6|7003.8|182
1626145800000|2021-07-13 03:10:00|7005.9|7004.1|7006.7|7004.9|7006.9|7005.1|7005.6|7003.8|125
1626146100000|2021-07-13 03:15:00|7006.6|7004.8|7006.9|7005.1|7007.7|7005.9|7006.6|7004.8|98
1626146400000|2021-07-13 03:20:00|7006.8|7005|7007.8|7006|7008.8|7007|7006.8|7005|127
1626146700000|2021-07-13 03:25:00|7007.9|7006.1|7010|7008.2|7010.7|7008.9|7007.5|7005.7|190
1626147000000|2021-07-13 03:30:00|7009.9|7008.1|7006.4|7004.6|7009.9|7008.1|7006.1|7004.3|206
1626147300000|2021-07-13 03:35:00|7006.3|7004.5|7005|7003.2|7007|7005.2|7004.9|7002.8|218
1626147600000|2021-07-13 03:40:00|7005.1|7003.3|7002.8|7001|7005.1|7003.3|7002.2|7000.4|191
1626147900000|2021-07-13 03:45:00|7002.7|7000.9|7000.5|6998.7|7002.8|7001|7000.4|6998.6|176
1626148200000|2021-07-13 03:50:00|7000.6|6998.8|6999.6|6997.8|7001.1|6999.3|6998.8|6997|154
1626148500000|2021-07-13 03:55:00|6999.3|6997.5|6999.8|6998|7000|6998.2|6998.5|6996.7|122
1626148800000|2021-07-13 04:00:00|6999.9|6998.1|6997.7|6995.9|7000.9|6999.1|6997.7|6995.9|103
1626149100000|2021-07-13 04:05:00|6997.6|6995.8|6995.3|6993.5|6997.7|6995.9|6994.7|6992.9|192
1626149400000|2021-07-13 04:10:00|6995|6993.2|6995.7|6993.9|6996.5|6994.7|6994.7|6992.9|162
1626149700000|2021-07-13 04:15:00|6995.8|6994|6996.3|6994.5|6996.4|6994.6|6995.6|6993.8|97
1626150000000|2021-07-13 04:20:00|6996.2|6994.4|6997.7|6995.9|6997.7|6995.9|6995.5|6993.7|138
1626150300000|2021-07-13 04:25:00|6996.9|6995.1|6996.6|6994.8|6997|6995.2|6996.6|6994.8|57
1626150600000|2021-07-13 04:30:00|6996.7|6994.9|6994.7|6992.9|6996.8|6995|6994.5|6992.7|128
1626150900000|2021-07-13 04:35:00|6994.8|6993|6996.6|6994.8|6996.9|6995.1|6994.8|6993|112
1626151200000|2021-07-13 04:40:00|6996.3|6994.5|6996.8|6995|6996.8|6995|6995.6|6993.5|150
1626151500000|2021-07-13 04:45:00|6996.7|6994.9|6993.9|6990.9|6996.9|6995.1|6993.2|6990.9|203
1626151800000|2021-07-13 04:50:00|6994|6991|6993.3|6991.5|6994.4|6992|6993.1|6990.9|197
1626152100000|2021-07-13 04:55:00|6993.2|6991.4|6992.6|6990.8|6994.7|6992.3|6992.5|6990.7|229
1626152400000|2021-07-13 05:00:00|6992.4|6990.6|6989.6|6987.8|6993.7|6991.3|6989.5|6987.7|212
1626152700000|2021-07-13 05:05:00|6989.7|6987.9|6991.8|6990|6993.4|6990.9|6987.7|6985.9|221
1626153000000|2021-07-13 05:10:00|6991.9|6990.1|6994.3|6992.5|6995|6993.2|6991.7|6989.9|167
1626153300000|2021-07-13 05:15:00|6994.2|6992.4|6995|6993.2|6996.5|6994.2|6994.1|6992.3|193
1626153600000|2021-07-13 05:20:00|6994.9|6993.1|6994.9|6993.1|6996|6994.2|6994.6|6992.8|143
1626153900000|2021-07-13 05:25:00|6994.8|6993|6993.7|6991.9|6994.8|6993|6993.5|6991.7|124
1626154200000|2021-07-13 05:30:00|6993.8|6992|6991.6|6989.8|6994.6|6992.8|6991.6|6989.8|218
1626154500000|2021-07-13 05:35:00|6991.7|6989.9|6989.7|6987.9|6991.8|6990|6989.6|6987.8|177
1626154800000|2021-07-13 05:40:00|6989.8|6988|6990.8|6989|6992.1|6990.3|6989.7|6987.9|147
1626155100000|2021-07-13 05:45:00|6990.9|6989.1|6989.7|6987.9|6991.3|6989.5|6989.6|6987.8|185
1626155400000|2021-07-13 05:50:00|6989.8|6988|6989.7|6987.9|6990.9|6989.1|6989.7|6987.9|165
1626155700000|2021-07-13 05:55:00|6989.8|6988|6984.7|6981.7|6989.9|6988.1|6983.7|6981.1|267
1626156000000|2021-07-13 06:00:00|6984.9|6981.9|6984.8|6983|6987.6|6985.8|6984.3|6981.6|313
1626156300000|2021-07-13 06:05:00|6984.7|6982.9|6984.6|6982.8|6987.8|6985.1|6983.5|6981.7|327
1626156600000|2021-07-13 06:10:00|6984.7|6982.9|6986.8|6985|6987.4|6985.5|6983.5|6981.7|266
1626156900000|2021-07-13 06:15:00|6986.7|6984.9|6983.6|6981.8|6987|6985.2|6983.5|6981.5|262
1626157200000|2021-07-13 06:20:00|6983.7|6981.9|6985|6983.2|6985|6983.2|6982.5|6980.7|253
1626157500000|2021-07-13 06:25:00|6984.9|6983.1|6983.9|6980.9|6987.4|6985.6|6983.2|6980.8|303
1626157800000|2021-07-13 06:30:00|6983.5|6981.7|6983|6981.2|6983.6|6981.8|6980|6978.2|247
1626158100000|2021-07-13 06:35:00|6983.1|6981.3|6985.4|6983.6|6986|6984.2|6982.8|6981|214
1626158400000|2021-07-13 06:40:00|6985.3|6983.5|6988|6985|6988.9|6986.5|6985.1|6983.3|240
1626158700000|2021-07-13 06:45:00|6987.9|6986.1|6988.9|6987.1|6989.1|6987.3|6986|6984|234
1626159000000|2021-07-13 06:50:00|6989|6987.2|6989.7|6987.9|6990.8|6989|6988.9|6987.1|254
1626159300000|2021-07-13 06:55:00|6989.5|6987.7|6985.9|6984.1|6990.5|6988.7|6985|6983.2|329
1626159600000|2021-07-13 07:00:00|6985.8|6984|6986.8|6985|6987.7|6985.9|6982.9|6981|415
1626159900000|2021-07-13 07:05:00|6986.9|6985.1|6987.3|6985.5|6988.1|6986.3|6985.7|6983.9|350
1626160200000|2021-07-13 07:10:00|6987.4|6985.6|6988|6986.2|6988.8|6987|6986.8|6985|235
1626160500000|2021-07-13 07:15:00|6987.9|6986.1|6991.8|6990|6992.2|6990.3|6987.9|6986.1|304
1626160800000|2021-07-13 07:20:00|6991.9|6990.1|6987.7|6985.9|6992.1|6990.3|6984.4|6982.2|345
1626161100000|2021-07-13 07:25:00|6987.8|6986|6991.9|6990.1|6993.1|6991.2|6987.7|6985.9|394
1626161400000|2021-07-13 07:30:00|6992.3|6990.5|6988|6986.2|6992.4|6990.6|6987.9|6986.1|300
1626161700000|2021-07-13 07:35:00|6988.1|6986.3|6989.9|6988.1|6991|6989.2|6987.9|6986.1|311
1626162000000|2021-07-13 07:40:00|6989.8|6988|6990.7|6988.9|6992.1|6990.3|6989|6987.2|275
1626162300000|2021-07-13 07:45:00|6990.3|6988.5|6988.1|6986.3|6991.1|6989.3|6987.7|6985.9|280
1626162600000|2021-07-13 07:50:00|6988.2|6986.4|6986.9|6985.1|6989.2|6987.4|6984.9|6982.6|379
1626162900000|2021-07-13 07:55:00|6986.8|6985|6984|6982.2|6988.1|6986.3|6983.9|6982.1|332
1626163200000|2021-07-13 08:00:00|6984.1|6982.3|6977.6|6974.6|6984.4|6982.3|6977.1|6974.4|366
1626163500000|2021-07-13 08:05:00|6977.5|6974.5|6975.8|6974|6977.9|6975.3|6974|6971.5|398
1626163800000|2021-07-13 08:10:00|6975.7|6973.9|6979.1|6976.1|6979.7|6977.2|6974.6|6972.5|379
1626164100000|2021-07-13 08:15:00|6979.2|6976.2|6985|6982|6985.2|6982.4|6978.1|6975.6|342
1626164400000|2021-07-13 08:20:00|6985.1|6982.1|6985|6983.2|6986|6984.2|6983.1|6981.3|265
1626164700000|2021-07-13 08:25:00|6984.8|6983|6987.3|6985.5|6988.7|6986.2|6984.6|6982.8|223
1626165000000|2021-07-13 08:30:00|6987.2|6985.4|6985|6983.2|6988.6|6986.1|6984.4|6982|264
1626165300000|2021-07-13 08:35:00|6984.9|6983.1|6985|6983.2|6987.1|6984.5|6984.5|6982.2|264
1626165600000|2021-07-13 08:40:00|6985.1|6983.3|6986.9|6985.1|6988.1|6985.6|6984.7|6982.4|262
1626165900000|2021-07-13 08:45:00|6986.8|6985|6987.8|6986|6987.8|6986|6985|6983.1|268
1626166200000|2021-07-13 08:50:00|6987.7|6985.9|6989.5|6987.7|6991|6989.2|6985.9|6983.6|274
1626166500000|2021-07-13 08:55:00|6989.8|6988|6988.9|6987.1|6990.2|6988.4|6988.2|6985.9|284
1626166800000|2021-07-13 09:00:00|6988.8|6987|6988.1|6986.3|6989.5|6987.3|6987.8|6985.8|250
1626167100000|2021-07-13 09:05:00|6988|6986.2|6987|6985.2|6989.1|6986.7|6986.6|6984.5|241
1626167400000|2021-07-13 09:10:00|6987.1|6985.3|6984.4|6982.6|6988.9|6987.1|6984.2|6982.4|284
1626167700000|2021-07-13 09:15:00|6984.5|6982.7|6988|6986.2|6988.7|6986.6|6982.7|6980.4|245
1626168000000|2021-07-13 09:20:00|6988.1|6986.3|6988.6|6986.8|6989.1|6987.2|6987|6984.8|220
1626168300000|2021-07-13 09:25:00|6988.5|6986.7|6990|6988.2|6990.1|6988.3|6987.9|6986.1|213
1626168600000|2021-07-13 09:30:00|6989.9|6988.1|6986.9|6985.1|6990.1|6988.3|6986.8|6985|200
1626168900000|2021-07-13 09:35:00|6987|6985.2|6987|6985.2|6987.7|6985.9|6985.7|6983.9|237
1626169200000|2021-07-13 09:40:00|6986.9|6985.1|6986.5|6984.7|6988|6986.2|6985.8|6983.9|167
1626169500000|2021-07-13 09:45:00|6986.4|6984.6|6982|6980.2|6987.3|6985.4|6981.8|6980|282
1626169800000|2021-07-13 09:50:00|6981.8|6980|6981.3|6979.5|6982.6|6980.7|6981.2|6979.4|185
1626170100000|2021-07-13 09:55:00|6981.8|6980|6980.3|6978.5|6981.8|6980|6979.7|6977.9|197
1626170400000|2021-07-13 10:00:00|6980.2|6978.4|6981.7|6979.9|6982.4|6980.6|6979.9|6978.1|200
1626170700000|2021-07-13 10:05:00|6981.8|6980|6980.9|6979.1|6981.9|6980.1|6980.6|6978.8|169
1626171000000|2021-07-13 10:10:00|6981|6979.2|6981.8|6980|6982.1|6980.3|6979.9|6978.1|196
1626171300000|2021-07-13 10:15:00|6981.9|6980.1|6983.9|6982.1|6985.9|6984.1|6981.8|6980|244
1626171600000|2021-07-13 10:20:00|6984|6982.2|6982|6980.2|6985.1|6983.2|6980.8|6979|233
1626171900000|2021-07-13 10:25:00|6982.1|6980.3|6982.8|6981|6984.6|6982.8|6982.1|6980.3|214
1626172200000|2021-07-13 10:30:00|6982.7|6980.9|6982.9|6981.1|6984.1|6981.9|6982.1|6980|229
1626172500000|2021-07-13 10:35:00|6982.8|6981|6982.8|6981|6984|6982.2|6981.6|6979.8|193
1626172800000|2021-07-13 10:40:00|6982.9|6981.1|6983.2|6981.4|6983.9|6982.1|6982|6979.9|190
1626173100000|2021-07-13 10:45:00|6983.3|6981.5|6984.9|6983.1|6985|6983.2|6982.9|6981.1|195
1626173400000|2021-07-13 10:50:00|6984.8|6983|6984.7|6982.9|6985.4|6983.6|6984.2|6982.4|186
1626173700000|2021-07-13 10:55:00|6984.6|6982.8|6984.5|6982.7|6985.9|6984|6984.1|6982.3|230
1626174000000|2021-07-13 11:00:00|6984.4|6982.6|6979.9|6978.1|6984.9|6983.1|6979.7|6977.9|234
1626174300000|2021-07-13 11:05:00|6979.6|6977.8|6978.8|6977|6980.1|6978.3|6977.9|6976.1|209
1626174600000|2021-07-13 11:10:00|6978.9|6977.1|6978.8|6977|6979.1|6977.3|6977.1|6975.3|188
1626174900000|2021-07-13 11:15:00|6979|6977.2|6979.6|6977.8|6979.9|6978.1|6978.3|6976.5|181
1626175200000|2021-07-13 11:20:00|6979.4|6977.6|6978.3|6976.5|6979.9|6978.1|6978.1|6975.9|190
1626175500000|2021-07-13 11:25:00|6978|6976.2|6973.7|6971.9|6978.5|6976.7|6973.7|6971.9|200
1626175800000|2021-07-13 11:30:00|6973.8|6972|6973.7|6971.9|6975|6973.2|6973.6|6971.8|232
1626176100000|2021-07-13 11:35:00|6973.6|6971.8|6973.7|6971.9|6974.3|6972.5|6972.3|6970.5|251
1626176400000|2021-07-13 11:40:00|6973.8|6972|6975|6973.2|6975.9|6974.1|6973.7|6971.9|241
1626176700000|2021-07-13 11:45:00|6974.9|6973.1|6976.3|6974.5|6976.5|6974.7|6974|6972.2|197
1626177000000|2021-07-13 11:50:00|6976.2|6974.4|6976|6974.2|6977.7|6975.9|6975.7|6973.9|190
1626177300000|2021-07-13 11:55:00|6976.1|6974.3|6979.9|6978.1|6980.5|6978.6|6976.1|6974.3|237
1626177600000|2021-07-13 12:00:00|6979.7|6977.9|6975.9|6974.1|6980|6977.9|6972.6|6970.4|327
1626177900000|2021-07-13 12:05:00|6976|6974.2|6976.8|6975|6977.2|6975.4|6974.5|6972.7|236
1626178200000|2021-07-13 12:10:00|6976.9|6975.1|6975.8|6974|6977.9|6976.1|6975.2|6973.3|248
1626178500000|2021-07-13 12:15:00|6975.9|6974.1|6978.5|6976.7|6978.6|6976.8|6974.7|6972.9|250
1626178800000|2021-07-13 12:20:00|6978.7|6976.9|6978.2|6976.4|6980|6978.2|6977.1|6975.3|279
1626179100000|2021-07-13 12:25:00|6978.3|6976.5|6978.3|6973.8|6980.6|6978.2|6976.9|6972.7|285
1626179400000|2021-07-13 12:30:00|6978.5|6974.1|6947.7|6944.7|6978.5|6974.2|6936.3|6933.3|926
1626179700000|2021-07-13 12:35:00|6947.9|6944.9|6944.9|6941.9|6948.3|6945.6|6939.9|6937|796
1626180000000|2021-07-13 12:40:00|6944.3|6942.5|6946.6|6944.8|6960.5|6957.5|6944|6941.7|863
1626180300000|2021-07-13 12:45:00|6946.7|6944.9|6937|6935.2|6948.6|6946.4|6936.8|6935|725
1626180600000|2021-07-13 12:50:00|6937.1|6935.3|6924.6|6921.6|6938.1|6936.3|6921.3|6918.3|751
1626180900000|2021-07-13 12:55:00|6923.9|6922.1|6922.2|6920.4|6926.4|6924.3|6918.4|6916.1|741
1626181200000|2021-07-13 13:00:00|6922.3|6920.5|6933.3|6931.5|6934|6931.6|6920|6918.2|646
1626181500000|2021-07-13 13:05:00|6933.2|6931.4|6932.3|6930.5|6933.2|6931.4|6928.3|6926.5|655
1626181800000|2021-07-13 13:10:00|6932.4|6930.6|6930|6928.2|6933.9|6931.5|6926.4|6924.6|635
1626182100000|2021-07-13 13:15:00|6930.1|6928.3|6930.5|6928.7|6930.7|6928.9|6927.5|6925.7|507
1626182400000|2021-07-13 13:20:00|6930.4|6928.6|6933.1|6931.3|6933.2|6931.4|6927.2|6925.4|511
1626182700000|2021-07-13 13:25:00|6932.7|6930.9|6946|6944.2|6947.7|6945.2|6932.6|6930.8|693
1626183000000|2021-07-13 13:30:00|6946.1|6944.3|6948.6|6945.6|6951.6|6949.2|6943.1|6940.9|537
1626183300000|2021-07-13 13:35:00|6948.5|6945.5|6952.7|6949.7|6953.6|6951.5|6946.3|6943.9|514
1626183600000|2021-07-13 13:40:00|6952.9|6951.1|6949.1|6947.3|6953.7|6951.7|6948|6945.9|502
1626183900000|2021-07-13 13:45:00|6949|6947.2|6962.3|6960.5|6964.8|6961.8|6948.4|6946.3|626
1626184200000|2021-07-13 13:50:00|6962.2|6960.4|6965.6|6963.8|6970.3|6967.4|6961.1|6958.9|635
1626184500000|2021-07-13 13:55:00|6965.7|6963.9|6960.5|6958.7|6967|6965|6960.3|6957.8|514
1626184800000|2021-07-13 14:00:00|6960.7|6958.9|6955.6|6953.8|6961.1|6959.3|6953.5|6951.7|507
1626185100000|2021-07-13 14:05:00|6955.7|6953.9|6952.6|6950.8|6958.1|6956.3|6948.3|6945.9|504
1626185400000|2021-07-13 14:10:00|6952.7|6950.9|6953.8|6952|6957.9|6956.1|6952.3|6950.5|516
1626185700000|2021-07-13 14:15:00|6953.9|6952.1|6963|6961.2|6963.6|6961.3|6953.8|6952|498
1626186000000|2021-07-13 14:20:00|6962.9|6961.1|6962.5|6959.5|6964.9|6962.1|6960.3|6958.5|500
1626186300000|2021-07-13 14:25:00|6962.3|6959.3|6965.7|6963.9|6965.8|6964|6959.7|6957.3|511
1626186600000|2021-07-13 14:30:00|6965.9|6964.1|6965.1|6963.3|6966.5|6964.7|6963.8|6962|426
1626186900000|2021-07-13 14:35:00|6965|6963.2|6963.6|6960.6|6966|6964.2|6961.3|6959|440
1626187200000|2021-07-13 14:40:00|6963.7|6960.7|6960.6|6958.8|6964.3|6962.2|6960.5|6958|461
1626187500000|2021-07-13 14:45:00|6960.8|6959|6959.6|6956.6|6963.8|6962|6958.9|6956.4|460
1626187800000|2021-07-13 14:50:00|6959.5|6956.5|6960.9|6959.1|6963.8|6961.9|6958.9|6956.5|500
1626188100000|2021-07-13 14:55:00|6961.1|6959.3|6963.9|6962.1|6967.1|6965.3|6961|6959.2|492
1626188400000|2021-07-13 15:00:00|6964|6962.2|6962.9|6961.1|6965.9|6964.1|6959.6|6957.3|459
1626188700000|2021-07-13 15:05:00|6963|6961.2|6965.4|6963.6|6965.5|6963.7|6962.9|6960.7|272
1626189000000|2021-07-13 15:10:00|6965.6|6963.8|6963.7|6961.9|6966.5|6964.7|6963.7|6961.9|273
1626189300000|2021-07-13 15:15:00|6963.6|6961.8|6962.2|6960.4|6963.7|6961.9|6959.7|6957.5|295
1626189600000|2021-07-13 15:20:00|6962.3|6960.5|6964.5|6962.7|6965.5|6963.7|6961.4|6959.5|290
1626189900000|2021-07-13 15:25:00|6964.6|6962.8|6965|6963.2|6966|6964.2|6964.1|6962.3|236
1626190200000|2021-07-13 15:30:00|6965.1|6963.3|6965.4|6963.6|6966.6|6964.4|6964.8|6962.4|295
1626190500000|2021-07-13 15:35:00|6965.5|6963.7|6967.9|6966.1|6968.8|6966.6|6964.3|6962.5|387
1626190800000|2021-07-13 15:40:00|6968|6966.2|6971.1|6969.3|6973.5|6971.4|6967.3|6965.5|320
1626191100000|2021-07-13 15:45:00|6971|6969.2|6972.8|6971|6973.9|6972.1|6971|6969.1|297
1626191400000|2021-07-13 15:50:00|6972.9|6971.1|6973.9|6972.1|6975.5|6973.5|6972.7|6970.6|356
1626191700000|2021-07-13 15:55:00|6974.2|6972.4|6972.8|6971|6974.6|6972.7|6971.4|6969.5|362
1626192000000|2021-07-13 16:00:00|6972.6|6970.8|6970.8|6969|6973.3|6971.1|6970.5|6968.2|309
1626192300000|2021-07-13 16:05:00|6970.7|6968.9|6970|6968.2|6970.8|6969|6969.6|6967.3|299
1626192600000|2021-07-13 16:10:00|6970.1|6968.3|6970.6|6968.8|6970.8|6968.9|6969.6|6967.7|240
1626192900000|2021-07-13 16:15:00|6970.5|6968.7|6973.9|6972.1|6974.2|6972.4|6970.5|6968.7|255
1626193200000|2021-07-13 16:20:00|6973.8|6972|6971.8|6970|6974.3|6972.5|6971.5|6969.7|295
1626193500000|2021-07-13 16:25:00|6971.7|6969.9|6970.8|6969|6971.7|6969.9|6969.2|6967.4|263
1626193800000|2021-07-13 16:30:00|6970.9|6969.1|6966.8|6965|6970.9|6969.1|6966.4|6964.6|303
1626194100000|2021-07-13 16:35:00|6966.7|6964.9|6964.2|6962.4|6967.3|6965.5|6964|6962.2|279
1626194400000|2021-07-13 16:40:00|6964.1|6962.3|6963.9|6962.1|6965.1|6963.3|6963.6|6961.8|199
1626194700000|2021-07-13 16:45:00|6963.8|6962|6965.1|6963.3|6965.2|6963.4|6963.7|6961.9|136
1626195000000|2021-07-13 16:50:00|6965|6963.2|6963.9|6962.1|6965.4|6963.6|6963.5|6961.7|161
1626195300000|2021-07-13 16:55:00|6963.8|6962|6963.8|6962|6964.7|6962.9|6963.3|6961.5|206
1626195600000|2021-07-13 17:00:00|6963.9|6962.1|6960|6958.2|6964|6962.2|6959.7|6957.9|296
1626195900000|2021-07-13 17:05:00|6959.9|6958.1|6959.5|6957.7|6961.3|6959.5|6958.6|6956.8|325
1626196200000|2021-07-13 17:10:00|6959.6|6957.8|6955|6953.2|6959.7|6957.9|6954.8|6953|325
1626196500000|2021-07-13 17:15:00|6955.1|6953.3|6951.1|6949.3|6956.4|6954.6|6951.1|6949.3|302
1626196800000|2021-07-13 17:20:00|6951.7|6949.9|6954.1|6952.3|6954.2|6952.4|6949.4|6947.6|330
1626197100000|2021-07-13 17:25:00|6954|6952.2|6955.9|6954.1|6956|6954.2|6952.9|6951.1|281
1626197400000|2021-07-13 17:30:00|6955.8|6954|6954.6|6952.8|6956.1|6954.3|6953.5|6951.7|302
1626197700000|2021-07-13 17:35:00|6954.5|6952.7|6954.1|6952.3|6955.8|6954|6951.7|6949.9|362
1626198000000|2021-07-13 17:40:00|6954|6952.2|6949|6947.2|6954.6|6952.8|6946.8|6944.3|466
1626198300000|2021-07-13 17:45:00|6948.8|6947|6949.8|6948|6951|6949.2|6947.4|6945.6|457
1626198600000|2021-07-13 17:50:00|6949.9|6948.1|6949.3|6947.5|6949.9|6948.1|6947.8|6946|300
1626198900000|2021-07-13 17:55:00|6949.2|6947.4|6947.8|6946|6950.8|6949|6947.7|6945.9|399
1626199200000|2021-07-13 18:00:00|6947.9|6946.1|6942.5|6940.7|6947.9|6946.1|6941.3|6939.5|554
1626199500000|2021-07-13 18:05:00|6942.6|6940.8|6945.2|6943.4|6945.6|6943.8|6942.4|6940.6|317
1626199800000|2021-07-13 18:10:00|6945|6943.2|6946.9|6945.1|6947.1|6945.3|6945|6943.2|345
1626200100000|2021-07-13 18:15:00|6947|6945.2|6944.7|6942.9|6947|6945.2|6944.2|6942.4|306
1626200400000|2021-07-13 18:20:00|6944.6|6942.8|6946.1|6944.3|6946.2|6944.4|6944|6942.2|330
1626200700000|2021-07-13 18:25:00|6946.2|6944.4|6949.1|6947.3|6950.7|6948.9|6946.2|6944.4|306
1626201000000|2021-07-13 18:30:00|6949|6947.2|6948.9|6947.1|6949.2|6947.4|6947.3|6945.5|285
1626201300000|2021-07-13 18:35:00|6949|6947.2|6947.5|6945.7|6949|6947.2|6947.3|6945.5|308
1626201600000|2021-07-13 18:40:00|6947.7|6945.9|6943.8|6942|6948|6946.2|6943.5|6941.7|363
1626201900000|2021-07-13 18:45:00|6943.7|6941.9|6945|6943.2|6945|6943.2|6943.1|6941.3|325
1626202200000|2021-07-13 18:50:00|6944.9|6943.1|6943.9|6942.1|6945.1|6943.3|6943.8|6942|179
1626202500000|2021-07-13 18:55:00|6943.8|6942|6946.4|6943.4|6946.6|6944.2|6943.5|6941.7|231
1626202800000|2021-07-13 19:00:00|6946.2|6943.2|6945|6943.2|6947.5|6944.5|6944.8|6942.5|154
1626203100000|2021-07-13 19:05:00|6944.9|6943.1|6943.2|6941.4|6946.6|6944.3|6943|6940.6|131
1626203400000|2021-07-13 19:10:00|6943.1|6941.3|6943.4|6941.6|6944.1|6942.3|6942.9|6941.1|143
1626203700000|2021-07-13 19:15:00|6943.5|6941.7|6944.2|6942.4|6945.1|6943.3|6943.5|6941.7|148
1626204000000|2021-07-13 19:20:00|6944.1|6942.3|6945.2|6942.2|6945.6|6943.3|6943.5|6941.5|137
1626204300000|2021-07-13 19:25:00|6945.1|6942.1|6947.5|6944.5|6947.6|6945.1|6944|6941.6|129
1626204600000|2021-07-13 19:30:00|6947.6|6944.6|6946|6944.2|6947.6|6944.6|6945|6942.5|119
1626204900000|2021-07-13 19:35:00|6946.1|6944.3|6946.8|6945|6947.4|6945.1|6945.6|6943.8|133
1626205200000|2021-07-13 19:40:00|6946.7|6944.9|6947|6945.2|6947.6|6945.4|6945.9|6944.1|132
1626205500000|2021-07-13 19:45:00|6947.1|6945.3|6946.1|6944.3|6947.1|6945.3|6946|6944.2|94
1626205800000|2021-07-13 19:50:00|6946|6944.2|6944.1|6942.3|6946.2|6944.4|6942.1|6939.9|242
1626206100000|2021-07-13 19:55:00|6944|6942.2|6944.1|6942.3|6945.1|6943.2|6942.9|6940.5|315
1626206400000|2021-07-13 20:00:00|6944.2|6942.4|6944.2|6942.4|6945.6|6943.4|6943|6940.6|199
1626206700000|2021-07-13 20:05:00|6944.1|6942.3|6944.4|6942.6|6945.7|6943.4|6944.1|6942.1|200
1626207000000|2021-07-13 20:10:00|6944.8|6943|6945.6|6943.8|6945.7|6943.9|6944.2|6942.4|120
1626207300000|2021-07-13 20:15:00|6945.7|6943.9|6945.2|6943.4|6945.7|6943.9|6945|6943.2|81
1626207600000|2021-07-13 20:20:00|6945.1|6943.3|6944.9|6943.1|6945.2|6943.4|6944.1|6941.7|94
1626207900000|2021-07-13 20:25:00|6944.8|6943|6945.2|6943.4|6945.2|6943.4|6944|6942.2|104
1626208200000|2021-07-13 20:30:00|6945.3|6943.5|6948.9|6945.9|6949|6946.5|6945.2|6943.1|171
1626208500000|2021-07-13 20:35:00|6949|6946|6948|6945|6950.6|6948.3|6947.6|6944.7|178
1626208800000|2021-07-13 20:40:00|6948.1|6945.1|6948|6946.2|6949.5|6947.2|6946.8|6944.5|133
1626209100000|2021-07-13 20:45:00|6948.1|6946.3|6947.3|6944.3|6948.6|6946.3|6946.6|6943.6|113
1626209400000|2021-07-13 20:50:00|6947.2|6944.2|6947.5|6944.5|6947.7|6944.8|6946.2|6943.5|175
1626209700000|2021-07-13 20:55:00|6947.6|6944.6|6951.3|6945|6951.3|6945.8|6947.1|6941.9|201
1626210000000|2021-07-13 21:00:00|6948.4|6944.8|6952.6|6941.7|6953.3|6944.8|6948.4|6940.1|18
1626210300000|2021-07-13 21:05:00|6953.3|6941.3|6952.4|6940.4|6954.6|6942.6|6951.1|6939.4|141
1626210600000|2021-07-13 21:10:00|6951.7|6938.8|6953.2|6940.2|6953.7|6942.2|6950.7|6938.8|103
1626210900000|2021-07-13 21:15:00|6953.4|6940.4|6953.8|6943.2|6954.8|6944.2|6951.1|6939.7|136
1626211200000|2021-07-13 21:20:00|6953.9|6943.5|6957.8|6945.8|6958.8|6946.6|6952.8|6942.3|151
1626211500000|2021-07-13 21:25:00|6958.5|6945.5|6954.2|6946|6959|6948.1|6953.8|6945|151
1626211800000|2021-07-13 21:30:00|6954.9|6945.5|6957.6|6947.1|6957.8|6947.4|6953.9|6944.9|151
1626212100000|2021-07-13 21:35:00|6957.7|6946.6|6953.8|6944.8|6958|6946.9|6953.8|6941.5|187
1626212400000|2021-07-13 21:40:00|6953.2|6944.9|6956.8|6945.9|6958.1|6947.2|6953.2|6944.3|275
1626212700000|2021-07-13 21:45:00|6956.9|6944.9|6957.6|6946.4|6959.1|6947.4|6955.8|6943.8|220
1626213000000|2021-07-13 21:50:00|6957.7|6946.3|6953.5|6943.8|6958.9|6947.8|6953|6943.2|349
1626213300000|2021-07-13 21:55:00|6953.1|6943.7|6952.5|6945.6|6954.3|6947.5|6951.8|6943.6|251
1626213600000|2021-07-13 22:00:00|6950.8|6945.7|6948.7|6945.7|6952.9|6946.4|6948.3|6944|268
1626213900000|2021-07-13 22:05:00|6948.5|6945.5|6948.2|6945.2|6949|6946|6947.3|6944.3|96
1626214200000|2021-07-13 22:10:00|6948.1|6945.1|6947.9|6944.9|6948.8|6945.8|6947.5|6944.5|104
1626214500000|2021-07-13 22:15:00|6947.8|6944.8|6948.6|6945.6|6948.6|6945.6|6947.7|6944.7|71
1626214800000|2021-07-13 22:20:00|6948.5|6945.5|6949|6946|6949.3|6946.3|6948|6945|75
1626215100000|2021-07-13 22:25:00|6948.9|6945.9|6950|6947|6950.3|6947.3|6948.6|6945.7|80
1626215400000|2021-07-13 22:30:00|6950.1|6947.1|6947.9|6944.9|6950.1|6947.1|6947.9|6944.9|97
1626215700000|2021-07-13 22:35:00|6948|6945|6948.2|6945.2|6948.5|6945.5|6947.5|6944.5|94
1626216000000|2021-07-13 22:40:00|6948.3|6945.3|6947.8|6944.8|6949|6946|6947.5|6944.5|79
1626216300000|2021-07-13 22:45:00|6947.7|6944.7|6948.6|6945.6|6948.7|6945.7|6947.5|6944.5|96
1626216600000|2021-07-13 22:50:00|6948.5|6945.5|6947.5|6944.5|6948.6|6946|6946.8|6944.3|82
1626216900000|2021-07-13 22:55:00|6947.4|6944.4|6946.6|6943.6|6947.7|6944.7|6946.2|6943.2|63
1626217200000|2021-07-13 23:00:00|6946.5|6943.5|6943.9|6940.9|6946.5|6943.5|6943.9|6940.9|143
1626217500000|2021-07-13 23:05:00|6944|6941|6945.5|6942.5|6946.1|6943.9|6944|6941|165
1626217800000|2021-07-13 23:10:00|6945.9|6942.9|6945.6|6942.6|6946.2|6943.2|6944.3|6942|143
1626218100000|2021-07-13 23:15:00|6944.9|6943.1|6945.8|6942.8|6946.5|6944.3|6944.9|6942.6|134
1626218400000|2021-07-13 23:20:00|6945.7|6942.7|6947.2|6944.2|6947.3|6944.5|6945.1|6942.6|177
1626218700000|2021-07-13 23:25:00|6947.3|6944.3|6946|6944.2|6947.8|6945.5|6946|6943.5|122
1626219000000|2021-07-13 23:30:00|6946.1|6944.3|6944.4|6942.6|6946.9|6944.7|6944.2|6942.4|113
1626219300000|2021-07-13 23:35:00|6944.5|6942.7|6946|6943|6946.1|6943.4|6944.4|6942|133
1626219600000|2021-07-13 23:40:00|6946.1|6943.1|6945.1|6943.3|6946.6|6944.3|6944.1|6941.8|171
1626219900000|2021-07-13 23:45:00|6945.9|6944.1|6943.8|6942|6946.6|6944.2|6943.4|6941.6|132
1626220200000|2021-07-13 23:50:00|6943.7|6941.9|6944.4|6941.4|6945.8|6943.4|6942.7|6940.9|159
1626220500000|2021-07-13 23:55:00|6943.5|6941.7|6944.1|6942.3|6945.7|6943.5|6943.2|6941.1|284
1626220800000|2021-07-14 00:00:00|6944|6942.2|6942.1|6939.1|6944|6942.2|6939.7|6937.9|349
1626221100000|2021-07-14 00:05:00|6941.5|6939.7|6942.1|6940.3|6944.2|6941.7|6941|6939|257
1626221400000|2021-07-14 00:10:00|6942.2|6940.4|6943.7|6941.9|6944.1|6942.3|6941|6939.2|226
1626221700000|2021-07-14 00:15:00|6943.8|6942|6943|6941.2|6945.3|6943.5|6943|6941.2|185
1626222000000|2021-07-14 00:20:00|6943.1|6941.3|6943.2|6941.4|6944.5|6942.7|6941.8|6940|195
1626222300000|2021-07-14 00:25:00|6943.3|6941.5|6953.8|6950.8|6954.6|6951.6|6943|6941.2|314
1626222600000|2021-07-14 00:30:00|6953.7|6950.7|6954.3|6952.5|6954.4|6952.6|6949.6|6946.8|279
1626222900000|2021-07-14 00:35:00|6954.9|6953.1|6955.7|6953.9|6958.7|6956.3|6953.8|6951.5|287
1626223200000|2021-07-14 00:40:00|6955.8|6954|6960.1|6958.3|6960.8|6958.6|6955.2|6953.3|335
1626223500000|2021-07-14 00:45:00|6960|6958.2|6960.1|6958.3|6962.8|6960.5|6959.4|6957.4|305
1626223800000|2021-07-14 00:50:00|6960.8|6957.8|6960.9|6957.9|6962.3|6959.9|6958.8|6956.9|356
1626224100000|2021-07-14 00:55:00|6961|6958|6961|6959.2|6963.3|6961.5|6960.1|6957.5|307
1626224400000|2021-07-14 01:00:00|6961.1|6959.3|6964.2|6962.4|6965|6962.7|6960.1|6958.3|338
1626224700000|2021-07-14 01:05:00|6964.1|6962.3|6960.6|6958.8|6965.5|6963.3|6960.6|6958.6|362
1626225000000|2021-07-14 01:10:00|6961|6959.2|6965.2|6963.4|6965.6|6963.4|6959.8|6958|329
1626225300000|2021-07-14 01:15:00|6965.1|6963.3|6963.8|6960.8|6968.8|6966.3|6963.2|6960.7|334
1626225600000|2021-07-14 01:20:00|6963.4|6961.6|6962.1|6960.3|6963.5|6961.7|6961.3|6958.7|331
1626225900000|2021-07-14 01:25:00|6962|6960.2|6963.9|6962.1|6964|6962.2|6961.5|6959.7|254
1626226200000|2021-07-14 01:30:00|6963.8|6962|6965.9|6964.1|6969.1|6966.8|6963.8|6961.9|328
1626226500000|2021-07-14 01:35:00|6965.8|6964|6966.8|6965|6967.9|6966.1|6965.2|6963.4|298
1626226800000|2021-07-14 01:40:00|6966.9|6965.1|6966.2|6964.4|6967.3|6965.5|6965.3|6963.5|288
1626227100000|2021-07-14 01:45:00|6966|6964.2|6970|6968.2|6970.4|6968.6|6964.7|6962.9|245
1626227400000|2021-07-14 01:50:00|6970.1|6968.3|6966.4|6964.6|6970.5|6968.6|6963.8|6961.5|364
1626227700000|2021-07-14 01:55:00|6966.3|6964.5|6975.1|6967.6|6978.1|6969.2|6964.3|6962.4|390
1626228000000|2021-07-14 02:00:00|6975.2|6968.1|7004.9|7001.9|7009.1|7006.1|6973|6967.7|800
1626228300000|2021-07-14 02:05:00|7005.7|7002.7|6996.9|6993.9|7009|7006|6995.3|6992.6|551
1626228600000|2021-07-14 02:10:00|6997|6994|7001.9|6998.9|7003.1|7000.5|6996.7|6993.9|449
1626228900000|2021-07-14 02:15:00|7001.3|6999.5|7014.2|7012.4|7019.7|7016.7|7001.2|6999.4|512
1626229200000|2021-07-14 02:20:00|7014.1|7012.3|7016.3|7014.5|7022|7019.2|7013|7010.5|427
1626229500000|2021-07-14 02:25:00|7016.2|7014.4|7018.3|7016.5|7022.8|7020.5|7013|7010.3|422
1626229800000|2021-07-14 02:30:00|7018.2|7016.4|7007.5|7005.7|7018.3|7016.5|7007.5|7005.3|454
1626230100000|2021-07-14 02:35:00|7008.2|7005.2|7006.3|7004.5|7008.5|7006.5|7004.8|7002.6|342
1626230400000|2021-07-14 02:40:00|7005.7|7003.9|7006.3|7004.5|7009.1|7006.7|7005|7003.2|293
1626230700000|2021-07-14 02:45:00|7006.2|7004.4|7009.8|7006.8|7009.8|7006.8|7004.2|7002.4|300
1626231000000|2021-07-14 02:50:00|7009.9|7006.9|7009.6|7007.8|7012.4|7010.6|7009.1|7006.8|282
1626231300000|2021-07-14 02:55:00|7009.7|7007.9|7013|7010|7016.9|7013.9|7005.2|7002.2|321
1626231600000|2021-07-14 03:00:00|7012.8|7009.8|7013.4|7011.6|7014.2|7011.8|7008.6|7006.8|311
1626231900000|2021-07-14 03:05:00|7013.3|7011.5|7013.9|7012.1|7015|7012.6|7011.4|7009|290
1626232200000|2021-07-14 03:10:00|7013.8|7012|7014.7|7012.9|7017.3|7015.1|7013.7|7011.2|286
1626232500000|2021-07-14 03:15:00|7014.8|7013|7021.5|7019.7|7023|7020.3|7014.5|7012.1|309
1626232800000|2021-07-14 03:20:00|7021.4|7019.6|7019.8|7018|7024.6|7022.5|7019.7|7016.9|371
1626233100000|2021-07-14 03:25:00|7019.7|7017.9|7016.5|7014.7|7021.4|7019.1|7015.4|7013|305
1626233400000|2021-07-14 03:30:00|7016.4|7014.6|7019.6|7017.8|7020.5|7018.1|7014.9|7013.1|293
1626233700000|2021-07-14 03:35:00|7019.5|7017.7|7017.7|7015.9|7020.6|7018.8|7017.6|7015.3|214
1626234000000|2021-07-14 03:40:00|7017.6|7015.8|7018.2|7015.2|7018.9|7016.6|7015.6|7013.8|243
1626234300000|2021-07-14 03:45:00|7018.3|7015.3|7017.3|7015.5|7019.4|7017|7015.4|7013.6|189
1626234600000|2021-07-14 03:50:00|7017.4|7015.6|7013.6|7011.8|7017.4|7015.6|7013.6|7011.2|197
1626234900000|2021-07-14 03:55:00|7013.7|7011.9|7017.7|7015.9|7018|7016.2|7013.7|7011.9|184
1626235200000|2021-07-14 04:00:00|7017.8|7016|7015.5|7013.7|7017.9|7016.1|7014.4|7012.2|185
1626235500000|2021-07-14 04:05:00|7015.4|7013.6|7016.9|7015.1|7018.4|7016.6|7015.4|7013.6|218
1626235800000|2021-07-14 04:10:00|7017|7015.2|7014.8|7013|7017.5|7015.7|7014.7|7012.9|266
1626236100000|2021-07-14 04:15:00|7014.7|7012.9|7014.6|7012.8|7015|7013.2|7013.1|7011.3|179
1626236400000|2021-07-14 04:20:00|7014.7|7012.9|7015.7|7013.9|7015.8|7014|7014.5|7012.7|138
1626236700000|2021-07-14 04:25:00|7015.8|7014|7010.5|7008.7|7015.8|7014|7010.2|7008.4|246
1626237000000|2021-07-14 04:30:00|7010.6|7008.8|7009.7|7007.9|7012.7|7010.9|7008|7006.2|273
1626237300000|2021-07-14 04:35:00|7009.9|7008.1|7008.4|7006.6|7010|7008.2|7008.3|7006.5|184
1626237600000|2021-07-14 04:40:00|7008.5|7006.7|7009.2|7007.4|7009.5|7007.7|7008.2|7006.4|151
1626237900000|2021-07-14 04:45:00|7009.4|7007.6|7009.5|7007.7|7009.9|7008.1|7008.3|7006.5|156
1626238200000|2021-07-14 04:50:00|7009.6|7007.8|7010.5|7008.7|7010.6|7008.8|7007.3|7005.5|162
1626238500000|2021-07-14 04:55:00|7010.4|7008.6|7012.6|7010.8|7013.5|7011.7|7009.4|7007.6|205
1626238800000|2021-07-14 05:00:00|7012.7|7010.9|7013.2|7011.4|7013.9|7012.1|7012|7010.2|174
1626239100000|2021-07-14 05:05:00|7013.6|7011.8|7015.8|7014|7015.9|7014.1|7013.6|7011.8|203
1626239400000|2021-07-14 05:10:00|7015.9|7014.1|7017.7|7015.9|7018|7016.2|7014.1|7012.3|221
1626239700000|2021-07-14 05:15:00|7017|7015.2|7019.7|7017.9|7019.8|7018|7016.7|7014.9|203
1626240000000|2021-07-14 05:20:00|7019.8|7018|7017.7|7015.9|7019.9|7018.1|7017.4|7015.6|233
1626240300000|2021-07-14 05:25:00|7017.8|7016|7016.9|7015.1|7018.3|7016.5|7016.7|7014.9|180
1626240600000|2021-07-14 05:30:00|7017|7015.2|7014.3|7012.5|7017.9|7015.9|7014.2|7012.4|226
1626240900000|2021-07-14 05:35:00|7014.4|7012.6|7016.9|7015.1|7017|7015.2|7014.2|7012.4|199
1626241200000|2021-07-14 05:40:00|7016.8|7015|7017.6|7015.8|7018.9|7017.1|7016.8|7015|203
1626241500000|2021-07-14 05:45:00|7017.7|7015.9|7015.5|7013.7|7018.6|7016.8|7013.2|7010.5|214
1626241800000|2021-07-14 05:50:00|7015.6|7013.8|7016|7014.2|7016.3|7014.5|7014.6|7012.8|202
1626242100000|2021-07-14 05:55:00|7015.9|7014.1|7016.4|7014.6|7017.6|7015.3|7014.6|7012.8|213
1626242400000|2021-07-14 06:00:00|7016.2|7014.4|7017.6|7015.8|7022|7019.8|7014.7|7012.9|409
1626242700000|2021-07-14 06:05:00|7017.5|7015.7|7016.7|7014.9|7019.7|7017.9|7016.5|7014.7|346
1626243000000|2021-07-14 06:10:00|7016.6|7014.8|7016.1|7014.3|7017.5|7015.7|7015.3|7013.5|223
1626243300000|2021-07-14 06:15:00|7016|7014.2|7018.3|7016.5|7019.5|7017.7|7016|7014.2|302
1626243600000|2021-07-14 06:20:00|7018.4|7016.6|7021.8|7020|7022.5|7020.7|7018.3|7016.5|250
1626243900000|2021-07-14 06:25:00|7021.9|7020.1|7026.9|7025.1|7028.4|7025.9|7021.1|7019.3|304
1626244200000|2021-07-14 06:30:00|7027.3|7025.5|7030.5|7028.7|7031.9|7030.1|7025.2|7023.4|345
1626244500000|2021-07-14 06:35:00|7030.4|7028.6|7027.6|7025.8|7030.6|7028.8|7025.8|7024|341
1626244800000|2021-07-14 06:40:00|7027.8|7026|7027.3|7025.5|7029.1|7027.3|7026.5|7024.7|295
1626245100000|2021-07-14 06:45:00|7027.4|7025.6|7025.6|7023.8|7027.5|7025.7|7024.3|7022.5|352
1626245400000|2021-07-14 06:50:00|7025.7|7023.9|7024.5|7022.7|7027.6|7025.3|7024.1|7022.3|306
1626245700000|2021-07-14 06:55:00|7024.4|7022.6|7023.4|7021.6|7025.2|7023.4|7022.6|7020.8|297
1626246000000|2021-07-14 07:00:00|7023.3|7021.5|7026.4|7024.6|7026.8|7024.8|7020|7018.2|430
1626246300000|2021-07-14 07:05:00|7026.3|7024.5|7023.1|7021.3|7030.8|7028.9|7022.1|7020.3|445
1626246600000|2021-07-14 07:10:00|7023.2|7021.4|7016.8|7015|7023.7|7021.9|7016.3|7014.5|382
1626246900000|2021-07-14 07:15:00|7016.6|7014.8|7019|7017.2|7019.4|7017.6|7013|7011.2|385
1626247200000|2021-07-14 07:20:00|7019.2|7017.4|7017.1|7015.3|7019.7|7017.7|7015.5|7013.7|418
1626247500000|2021-07-14 07:25:00|7016.9|7015.1|7018.5|7016.7|7019.5|7017.7|7016|7014.2|344
1626247800000|2021-07-14 07:30:00|7018.7|7016.9|7020.4|7018.6|7021.6|7019.3|7017.1|7015.3|374
1626248100000|2021-07-14 07:35:00|7020.3|7018.5|7025|7023.2|7025.1|7023.3|7020.3|7018.5|282
1626248400000|2021-07-14 07:40:00|7025.1|7023.3|7016.9|7015.1|7025.1|7023.3|7016.2|7013.8|336
1626248700000|2021-07-14 07:45:00|7017|7015.2|7015.8|7014|7018|7015.5|7011.4|7009.1|420
1626249000000|2021-07-14 07:50:00|7015.9|7014.1|7013.9|7012.1|7016.5|7014.1|7011|7009.2|366
1626249300000|2021-07-14 07:55:00|7013.8|7012|7010|7008.2|7014.8|7013|7009.6|7007.8|329
1626249600000|2021-07-14 08:00:00|7010.1|7008.3|7012.6|7010.8|7013.2|7011.4|7007.6|7005.2|408
1626249900000|2021-07-14 08:05:00|7012.5|7010.7|7014.4|7012.6|7014.5|7012.7|7010.5|7008.7|389
1626250200000|2021-07-14 08:10:00|7014.3|7012.5|7012.7|7010.9|7014.6|7012.8|7011.2|7009.4|355
1626250500000|2021-07-14 08:15:00|7012.6|7010.8|7012.5|7010.7|7013.4|7011.6|7010.6|7008.8|361
1626250800000|2021-07-14 08:20:00|7012.4|7010.6|7011|7009.2|7012.5|7010.7|7008.1|7006.3|354
1626251100000|2021-07-14 08:25:00|7010.9|7009.1|7011.9|7010.1|7014.1|7011.7|7008.7|7006.9|405
1626251400000|2021-07-14 08:30:00|7012.2|7010.4|7015.8|7014|7017.4|7015.5|7012.2|7010.4|333
1626251700000|2021-07-14 08:35:00|7015.7|7013.9|7015.9|7014.1|7016.9|7015.1|7013.3|7011.1|378
1626252000000|2021-07-14 08:40:00|7015.8|7014|7013.1|7011.3|7017.6|7015.8|7012.6|7010.8|294
1626252300000|2021-07-14 08:45:00|7013|7011.2|7007|7005.2|7013.4|7011.3|7006.9|7004.4|378
1626252600000|2021-07-14 08:50:00|7006.8|7005|7005.3|7003.5|7008.1|7005.6|7004.7|7002.9|364
1626252900000|2021-07-14 08:55:00|7005.4|7003.6|7005.4|7003.6|7007.1|7004.9|7003.9|7002.1|301
1626253200000|2021-07-14 09:00:00|7005.3|7003.5|7004.3|7002.5|7008.5|7006.7|7004.3|7002|347
1626253500000|2021-07-14 09:05:00|7004.2|7002.4|6993.1|6990.1|7005.1|7002.8|6985.3|6982.3|470
1626253800000|2021-07-14 09:10:00|6993|6990|6997.5|6995.7|7000.5|6998.1|6993|6990|440
1626254100000|2021-07-14 09:15:00|6997.6|6995.8|6996.6|6993.6|6998.1|6996.1|6993|6990.4|428
1626254400000|2021-07-14 09:20:00|6996.8|6993.8|6996.9|6995.1|7000.2|6998|6995.4|6993.1|435
1626254700000|2021-07-14 09:25:00|6996.8|6995|6998.3|6996.5|7000.4|6998.6|6996.4|6994|337
1626255000000|2021-07-14 09:30:00|6998.2|6996.4|7002.1|7000.3|7003.1|7001.3|6997.6|6995.8|361
1626255300000|2021-07-14 09:35:00|7002|7000.2|7001.5|6999.7|7003.5|7001.7|7001.5|6999.5|240
1626255600000|2021-07-14 09:40:00|7001.4|6999.6|6999|6997.2|7002.8|7000.5|6998.5|6996.7|282
1626255900000|2021-07-14 09:45:00|6999.1|6997.3|7002.8|7001|7003.2|7001.2|6997|6994.9|324
1626256200000|2021-07-14 09:50:00|7002.7|7000.9|7004.8|7003|7005|7003.2|7000.9|6998.6|343
1626256500000|2021-07-14 09:55:00|7004.6|7002.8|7004.7|7002.9|7005.8|7003.6|7003.5|7001.4|304
1626256800000|2021-07-14 10:00:00|7004.8|7003|7009.6|7007.8|7010.2|7008.4|7004.7|7002.9|280
1626257100000|2021-07-14 10:05:00|7009.5|7007.7|7007.8|7006|7010.8|7008.6|7007.6|7005.6|265
1626257400000|2021-07-14 10:10:00|7007.9|7006.1|7010.3|7007.3|7011.3|7009.4|7007.5|7004.9|259
1626257700000|2021-07-14 10:15:00|7009.5|7007.7|7009.7|7007.9|7012.7|7010.9|7009.4|7007.6|281
1626258000000|2021-07-14 10:20:00|7009.8|7008|7010.2|7008.4|7011.5|7009.7|7009.4|7007.4|248
1626258300000|2021-07-14 10:25:00|7010.3|7008.5|7011.6|7009.8|7012.7|7010.9|7009.7|7007.9|267
1626258600000|2021-07-14 10:30:00|7011.7|7009.9|7013.3|7011.5|7014|7011.8|7011.4|7009.6|257
1626258900000|2021-07-14 10:35:00|7013.2|7011.4|7014.1|7012.3|7014.5|7012.7|7011.4|7009.4|268
1626259200000|2021-07-14 10:40:00|7014.2|7012.4|7017|7015.2|7017.7|7015.9|7014.1|7012.1|334
1626259500000|2021-07-14 10:45:00|7017.1|7015.3|7017.2|7014.2|7018|7016.2|7016.1|7013.6|279
1626259800000|2021-07-14 10:50:00|7017.1|7014.1|7014.1|7012.3|7017.6|7015.7|7013.6|7011.6|306
1626260100000|2021-07-14 10:55:00|7014.2|7012.4|7015.7|7012.7|7015.9|7013.7|7014|7011.6|223
1626260400000|2021-07-14 11:00:00|7015|7012|7016.5|7014.7|7017.9|7016.1|7013.3|7011.5|302
1626260700000|2021-07-14 11:05:00|7016.6|7014.8|7015.6|7013.8|7018.3|7016.2|7015.5|7013.7|329
1626261000000|2021-07-14 11:10:00|7015.7|7013.9|7016|7014.2|7016.5|7014.7|7014.4|7012|345
1626261300000|2021-07-14 11:15:00|7016.1|7014.3|7016.7|7014.9|7017.8|7016|7015.6|7013.8|332
1626261600000|2021-07-14 11:20:00|7016.6|7014.8|7016.9|7015.1|7017.9|7016|7015.6|7013.8|266
1626261900000|2021-07-14 11:25:00|7017|7015.2|7017.1|7015.3|7017.3|7015.5|7013|7011.2|274
1626262200000|2021-07-14 11:30:00|7017.2|7015.4|7017.1|7015.3|7017.8|7016|7016.3|7014.5|302
1626262500000|2021-07-14 11:35:00|7017|7015.2|7016|7014.2|7018.3|7016.5|7015.9|7014.1|218
1626262800000|2021-07-14 11:40:00|7016.3|7014.5|7013.3|7011.5|7016.9|7015.1|7013.2|7010.9|204
1626263100000|2021-07-14 11:45:00|7013.6|7011.8|7016.4|7014.6|7018.3|7016|7013.5|7011.7|294
1626263400000|2021-07-14 11:50:00|7016.3|7014.5|7015.4|7013.6|7017|7015.2|7013.7|7011.9|275
1626263700000|2021-07-14 11:55:00|7015.3|7013.5|7017.6|7015.8|7018|7016.2|7014.9|7013.1|351
1626264000000|2021-07-14 12:00:00|7017.7|7015.9|7023.6|7021.8|7024.6|7022.8|7016.7|7014.9|380
1626264300000|2021-07-14 12:05:00|7023.7|7021.9|7023.6|7021.8|7027|7025.2|7022.4|7020.6|419
1626264600000|2021-07-14 12:10:00|7023.5|7021.7|7024.6|7022.8|7025.3|7023.5|7022.7|7020.9|341
1626264900000|2021-07-14 12:15:00|7024.7|7022.9|7020.7|7018.9|7025.7|7023.9|7019.9|7017.9|449
1626265200000|2021-07-14 12:20:00|7020.5|7018.7|7021.3|7019.5|7021.4|7019.6|7019.2|7017.4|317
1626265500000|2021-07-14 12:25:00|7021.4|7019.6|7018.7|7012.9|7023.4|7021.6|7018.7|7011.2|296
1626265800000|2021-07-14 12:30:00|7018.5|7012.8|7040.3|7038.5|7041.4|7038.6|7018.2|7012.8|750
1626266100000|2021-07-14 12:35:00|7041|7038|7034.4|7031.4|7043.1|7040.5|7030.9|7028.9|652
1626266400000|2021-07-14 12:40:00|7034.2|7031.2|7030.3|7027.3|7040|7037.2|7030.1|7027.1|599
1626266700000|2021-07-14 12:45:00|7029.9|7026.9|7035.6|7033.8|7037.1|7034.7|7029.9|7026.9|542
1626267000000|2021-07-14 12:50:00|7035.4|7033.6|7041.1|7039.3|7041.3|7039.5|7033.4|7031.3|485
1626267300000|2021-07-14 12:55:00|7040.6|7038.8|7041.3|7039.5|7044|7041.6|7037.2|7035.3|474
1626267600000|2021-07-14 13:00:00|7041.4|7039.6|7038.2|7036.4|7045|7042.9|7037.4|7035.5|513
1626267900000|2021-07-14 13:05:00|7038.3|7036.5|7039.1|7037.3|7040.3|7038.5|7036|7034.2|455
1626268200000|2021-07-14 13:10:00|7038.7|7036.9|7041.9|7040.1|7042.6|7040.8|7038.6|7036.8|390
1626268500000|2021-07-14 13:15:00|7042.1|7040.3|7037.5|7035.7|7043.3|7041.5|7036.3|7033.9|416
1626268800000|2021-07-14 13:20:00|7037.6|7035.8|7036.4|7034.6|7039.1|7036.9|7036.3|7034.1|346
1626269100000|2021-07-14 13:25:00|7036.5|7034.7|7043.2|7041.4|7043.3|7041.5|7036.4|7034.6|319
1626269400000|2021-07-14 13:30:00|7043|7041.2|7038|7036.2|7043.9|7042.1|7035.8|7033.4|415
1626269700000|2021-07-14 13:35:00|7037.9|7036.1|7034.8|7033|7038.9|7037|7034.2|7032.4|319
1626270000000|2021-07-14 13:40:00|7035.3|7033.5|7038.2|7036.4|7039.6|7037.8|7035.2|7033.4|333
1626270300000|2021-07-14 13:45:00|7038.3|7036.5|7037.3|7035.5|7040.4|7038.5|7036.6|7034.6|359
1626270600000|2021-07-14 13:50:00|7036.8|7035|7037.7|7035.9|7041.1|7039.3|7035.6|7033.8|388
1626270900000|2021-07-14 13:55:00|7037.9|7036.1|7036.1|7034.3|7038.1|7036.3|7034.5|7032.7|375
1626271200000|2021-07-14 14:00:00|7036.2|7034.4|7032.5|7030.7|7042.1|7039.1|7029.6|7027.8|683
1626271500000|2021-07-14 14:05:00|7032.3|7030.5|7033.5|7031.7|7034.1|7032|7025.8|7023.9|591
1626271800000|2021-07-14 14:10:00|7033.6|7031.8|7035.8|7034|7037.3|7035.5|7032.5|7030.1|508
1626272100000|2021-07-14 14:15:00|7035.9|7034.1|7042|7040.2|7042.3|7040.5|7034.9|7033.1|457
1626272400000|2021-07-14 14:20:00|7041.8|7040|7035.8|7034|7041.9|7040.1|7035.7|7033.9|433
1626272700000|2021-07-14 14:25:00|7036.1|7034.3|7028.3|7026.5|7036.2|7034.4|7027.9|7025.6|537
1626273000000|2021-07-14 14:30:00|7028.5|7026.7|7032.9|7031.1|7034.4|7032.6|7027.3|7025.1|469
1626273300000|2021-07-14 14:35:00|7032.8|7031|7025.5|7023.7|7033.1|7031|7024.7|7022.9|475
1626273600000|2021-07-14 14:40:00|7025.4|7023.6|7029.6|7027.8|7031.6|7029.5|7025.4|7023.6|477
1626273900000|2021-07-14 14:45:00|7029.7|7027.9|7036.6|7034.8|7036.6|7034.8|7029.5|7027.7|482
1626274200000|2021-07-14 14:50:00|7036.4|7034.6|7037.8|7036|7042.9|7041.1|7035.9|7034.1|517
1626274500000|2021-07-14 14:55:00|7037.9|7036.1|7033.2|7031.4|7039.4|7037.6|7030.5|7028.5|514
1626274800000|2021-07-14 15:00:00|7033.3|7031.5|7031.2|7029.4|7035.3|7033.5|7028.9|7027.1|505
1626275100000|2021-07-14 15:05:00|7031.3|7029.5|7028.6|7026.8|7031.5|7029.7|7027.8|7026|408
1626275400000|2021-07-14 15:10:00|7027.9|7026.1|7031.8|7030|7032.4|7030.6|7027.5|7025.7|327
1626275700000|2021-07-14 15:15:00|7031.7|7029.9|7033.8|7032|7035.4|7033.6|7030.6|7028.8|310
1626276000000|2021-07-14 15:20:00|7033.7|7031.9|7031.6|7029.8|7034.7|7032.9|7031.4|7029.6|275
1626276300000|2021-07-14 15:25:00|7031.7|7029.9|7028.5|7026.7|7031.8|7030|7026|7024.2|318
1626276600000|2021-07-14 15:30:00|7028.6|7026.8|7029.5|7027.7|7030.8|7029|7027.1|7024.8|419
1626276900000|2021-07-14 15:35:00|7029.4|7027.6|7028.3|7026.5|7031.4|7029.6|7027.8|7026|345
1626277200000|2021-07-14 15:40:00|7028.2|7026.4|7026.5|7024.7|7028.2|7026.4|7024.5|7022.7|398
1626277500000|2021-07-14 15:45:00|7026.4|7024.6|7023.8|7022|7027.7|7025.9|7022.6|7020.8|385
1626277800000|2021-07-14 15:50:00|7023.7|7021.9|7024.4|7022.6|7026.4|7024.6|7023.1|7021.3|431
1626278100000|2021-07-14 15:55:00|7024.3|7022.5|7025.7|7023.9|7026.3|7024.3|7021.9|7020.1|288
1626278400000|2021-07-14 16:00:00|7025.6|7023.8|7029.6|7027.8|7030.2|7028.2|7025.5|7023.2|254
1626278700000|2021-07-14 16:05:00|7029.4|7027.6|7030.4|7028.6|7031.5|7029.7|7028.3|7026.5|319
1626279000000|2021-07-14 16:10:00|7030.5|7028.7|7028.6|7026.8|7031.6|7029.8|7028.5|7026.7|323
1626279300000|2021-07-14 16:15:00|7028.5|7026.7|7031.7|7029.9|7032.2|7030.4|7027.6|7025.8|306
1626279600000|2021-07-14 16:20:00|7031.6|7029.8|7033.8|7032|7034.8|7033|7031.4|7029.6|328
1626279900000|2021-07-14 16:25:00|7033.7|7031.9|7035.6|7033.8|7035.8|7034|7033.4|7031.6|220
1626280200000|2021-07-14 16:30:00|7035.5|7033.7|7034.6|7032.8|7036.7|7034.9|7033.5|7031.7|347
1626280500000|2021-07-14 16:35:00|7034.5|7032.7|7033.4|7031.6|7036.2|7034.4|7032.7|7030.9|337
1626280800000|2021-07-14 16:40:00|7033.5|7031.7|7031.5|7029.7|7033.6|7031.8|7031.1|7029.3|304
1626281100000|2021-07-14 16:45:00|7031.4|7029.6|7029.4|7027.6|7031.4|7029.6|7028.5|7026.7|312
1626281400000|2021-07-14 16:50:00|7029.5|7027.7|7032.1|7030.3|7032.9|7031.1|7027.5|7025.7|281
1626281700000|2021-07-14 16:55:00|7032.2|7030.4|7031.5|7029.7|7032.7|7030.9|7030.5|7028.7|306
1626282000000|2021-07-14 17:00:00|7031.6|7029.8|7033.1|7031.3|7035.5|7033.7|7031.3|7029.5|365
1626282300000|2021-07-14 17:05:00|7033|7031.2|7031.4|7029.6|7033.7|7031.9|7030.7|7028.9|282
1626282600000|2021-07-14 17:10:00|7031.5|7029.7|7031.7|7029.9|7032.6|7030.8|7029.4|7027.6|320
1626282900000|2021-07-14 17:15:00|7031.6|7029.8|7028.7|7026.9|7031.9|7030.1|7028.7|7026.9|328
1626283200000|2021-07-14 17:20:00|7028.6|7026.8|7030.5|7028.7|7030.9|7029.1|7027.3|7025.5|330
1626283500000|2021-07-14 17:25:00|7030.6|7028.8|7029.8|7028|7030.7|7028.9|7028.5|7026.7|302
1626283800000|2021-07-14 17:30:00|7030|7028.2|7029.6|7027.8|7030.8|7029|7028.9|7027.1|323
1626284100000|2021-07-14 17:35:00|7029.7|7027.9|7031.2|7029.4|7031.5|7029.7|7029.5|7027.7|279
1626284400000|2021-07-14 17:40:00|7030.9|7029.1|7031.7|7029.9|7031.8|7030|7030.1|7028.3|228
1626284700000|2021-07-14 17:45:00|7031.6|7029.8|7030.8|7029|7031.9|7030.1|7030.6|7028.8|210
1626285000000|2021-07-14 17:50:00|7030.7|7028.9|7030.9|7029.1|7030.9|7029.1|7029.7|7027.9|213
1626285300000|2021-07-14 17:55:00|7030.8|7029|7029|7027.2|7031|7029.2|7028.7|7026.5|202
1626285600000|2021-07-14 18:00:00|7028.9|7027.1|7030.4|7028.6|7030.8|7029|7028.5|7026.7|237
1626285900000|2021-07-14 18:05:00|7030.5|7028.7|7030.3|7028.5|7030.5|7028.7|7028.7|7026.9|313
1626286200000|2021-07-14 18:10:00|7030.4|7028.6|7032.7|7030.9|7032.7|7030.9|7029.6|7027.8|270
1626286500000|2021-07-14 18:15:00|7032.6|7030.8|7035.9|7034.1|7037.6|7035.8|7032.6|7030.8|240
1626286800000|2021-07-14 18:20:00|7035.8|7034|7038.3|7036.5|7038.7|7036.9|7035.5|7033.7|255
1626287100000|2021-07-14 18:25:00|7038.4|7036.6|7040|7037|7040.2|7038.1|7037.7|7035.9|225
1626287400000|2021-07-14 18:30:00|7039.9|7036.9|7036.6|7034.8|7040.2|7037.7|7036.5|7034.7|207
1626287700000|2021-07-14 18:35:00|7036.5|7034.7|7036.5|7034.7|7036.9|7035.1|7035.5|7033.7|212
1626288000000|2021-07-14 18:40:00|7036.6|7034.8|7034.6|7032.8|7036.7|7034.9|7034.6|7032.8|255
1626288300000|2021-07-14 18:45:00|7034.5|7032.7|7032.9|7031.1|7035|7033.2|7032|7030.2|277
1626288600000|2021-07-14 18:50:00|7032.8|7031|7032.5|7030.7|7032.9|7031.1|7031.9|7030.1|210
1626288900000|2021-07-14 18:55:00|7032.1|7030.3|7031.8|7028.8|7032.7|7030.9|7029.9|7027.4|303
1626289200000|2021-07-14 19:00:00|7031.9|7028.7|7030.5|7028.7|7033|7029.7|7030.5|7027.9|239
1626289500000|2021-07-14 19:05:00|7030.6|7028.8|7032.4|7030.6|7032.6|7030.8|7030.5|7028.7|117
1626289800000|2021-07-14 19:10:00|7032.5|7030.7|7028.4|7026.6|7032.8|7031|7027.3|7024.9|198
1626290100000|2021-07-14 19:15:00|7028.2|7026.4|7028.7|7026.9|7030|7028.2|7027.4|7025.3|229
1626290400000|2021-07-14 19:20:00|7028.6|7026.8|7030.6|7028.8|7031.2|7029|7028|7026.2|261
1626290700000|2021-07-14 19:25:00|7030.7|7028.9|7031.1|7029.3|7031.6|7029.8|7030.4|7028.6|252
1626291000000|2021-07-14 19:30:00|7031.4|7029.6|7029.9|7026.9|7031.6|7029.8|7028.5|7026.3|196
1626291300000|2021-07-14 19:35:00|7030.1|7027.1|7028.6|7025.6|7031.2|7029.1|7027.5|7025.1|150
1626291600000|2021-07-14 19:40:00|7028.5|7025.5|7029.7|7027.9|7030.7|7028.9|7027.9|7025.5|166
1626291900000|2021-07-14 19:45:00|7029.8|7028|7031.6|7029.8|7033.4|7031.6|7029.7|7027.9|177
1626292200000|2021-07-14 19:50:00|7031.5|7029.7|7031|7028|7031.6|7029.8|7029.9|7027.6|258
1626292500000|2021-07-14 19:55:00|7030.4|7028.6|7032.8|7031|7033.3|7031.3|7029.5|7027.2|256
1626292800000|2021-07-14 20:00:00|7032.7|7030.9|7032.8|7031|7033.4|7031|7031.6|7029.4|140
1626293100000|2021-07-14 20:05:00|7032.9|7031.1|7034.7|7032.9|7035.4|7033|7032.9|7031.1|88
1626293400000|2021-07-14 20:10:00|7034.8|7033|7034.8|7033|7035.2|7033|7033.7|7031.9|86
1626293700000|2021-07-14 20:15:00|7034.9|7033.1|7034.8|7033|7035|7033.2|7034.6|7032.8|94
1626294000000|2021-07-14 20:20:00|7034.7|7032.9|7033.7|7031.9|7035|7033|7033.6|7031.4|79
1626294300000|2021-07-14 20:25:00|7033.8|7032|7035.8|7034|7036.9|7035|7033.8|7031.8|127
1626294600000|2021-07-14 20:30:00|7035.7|7033.9|7037.9|7036.1|7038.5|7036.2|7035.7|7033.4|104
1626294900000|2021-07-14 20:35:00|7038|7036.2|7038.7|7036.9|7039.7|7037.1|7037.8|7036|110
1626295200000|2021-07-14 20:40:00|7038.8|7037|7038.6|7035.6|7039.2|7037|7037.5|7035.2|88
1626295500000|2021-07-14 20:45:00|7038.5|7035.5|7037.4|7034.4|7038.5|7035.5|7036.1|7033.1|95
1626295800000|2021-07-14 20:50:00|7037.5|7034.5|7039.5|7036.5|7039.9|7036.9|7037.2|7034.2|127
1626296100000|2021-07-14 20:55:00|7039.6|7036.6|7040.6|7036.1|7040.6|7037.2|7038.6|7034.4|184
1626296400000|2021-07-14 21:00:00|7040.7|7035.9|7040.2|7028.5|7043.4|7035.9|7038.2|7028.3|15
1626296700000|2021-07-14 21:05:00|7040|7027|7037.9|7026.8|7041.1|7029.5|7037.3|7025.7|99
1626297000000|2021-07-14 21:10:00|7040.2|7026.9|7039.2|7034.2|7040.2|7034.5|7038.4|7025.5|162
1626297300000|2021-07-14 21:15:00|7039.1|7034|7039.3|7035.2|7040.6|7035.8|7038|7026.3|186
1626297600000|2021-07-14 21:20:00|7039.2|7035.1|7039.4|7034.9|7040.6|7035.7|7038.3|7034.1|180
1626297900000|2021-07-14 21:25:00|7039.6|7034.7|7038.9|7035.2|7040|7035.7|7038.2|7034.3|105
1626298200000|2021-07-14 21:30:00|7039|7035|7038.8|7035.8|7040.1|7036.2|7038.4|7034.9|130
1626298500000|2021-07-14 21:35:00|7038.9|7035.9|7038.3|7035.2|7039.9|7036.1|7038|7033.8|111
1626298800000|2021-07-14 21:40:00|7038.2|7035.4|7038|7035|7039.7|7035.4|7037.9|7034.5|139
1626299100000|2021-07-14 21:45:00|7038.1|7034.9|7038|7034|7039.1|7034.9|7037.3|7033.6|95
1626299400000|2021-07-14 21:50:00|7038.2|7033.9|7038.8|7034.8|7039.4|7035.3|7037.5|7033.7|169
1626299700000|2021-07-14 21:55:00|7038.7|7035.1|7040.6|7037.6|7041.1|7037.8|7038|7034.7|209
1626300000000|2021-07-14 22:00:00|7040.7|7037.7|7042.3|7039.3|7042.5|7039.5|7039.6|7036.6|167
1626300300000|2021-07-14 22:05:00|7042.5|7039.5|7042.4|7039.4|7043.1|7040.1|7042.2|7039.2|118
1626300600000|2021-07-14 22:10:00|7042.3|7039.3|7042.4|7039.4|7042.7|7039.7|7041.9|7038.9|86
1626300900000|2021-07-14 22:15:00|7042.5|7039.5|7044.3|7041.3|7044.4|7041.4|7041.9|7038.9|95
1626301200000|2021-07-14 22:20:00|7044.2|7041.2|7045.9|7042.9|7046.3|7043.3|7044.2|7041.2|133
1626301500000|2021-07-14 22:25:00|7046|7043|7046.2|7043.2|7046.2|7043.2|7044.9|7041.9|158
1626301800000|2021-07-14 22:30:00|7046.1|7043.1|7042.5|7039.5|7046.3|7043.3|7041.4|7038.4|186
1626302100000|2021-07-14 22:35:00|7042.6|7039.6|7041.5|7038.5|7042.9|7039.9|7041.4|7038.4|123
1626302400000|2021-07-14 22:40:00|7041.4|7038.4|7040.3|7037.3|7041.5|7038.5|7040.2|7037.2|110
1626302700000|2021-07-14 22:45:00|7040.4|7037.4|7039.5|7036.5|7040.7|7037.7|7039.3|7036.3|93
1626303000000|2021-07-14 22:50:00|7039.6|7036.6|7040.7|7037.7|7040.9|7037.9|7039.5|7036.5|136
1626303300000|2021-07-14 22:55:00|7040.6|7037.6|7041|7038|7041.9|7038.9|7040.2|7037.2|103
1626303600000|2021-07-14 23:00:00|7041.1|7038.1|7043.1|7040.1|7043.1|7040.1|7040.8|7038|96
1626303900000|2021-07-14 23:05:00|7042.8|7039.8|7040.1|7037.1|7043.1|7040.1|7039.9|7036.9|184
1626304200000|2021-07-14 23:10:00|7040.2|7037.2|7039.8|7036.8|7041.2|7038.2|7039.3|7036.3|125
1626304500000|2021-07-14 23:15:00|7039.4|7036.4|7042.3|7039.3|7042.6|7039.6|7039.2|7036.2|153
1626304800000|2021-07-14 23:20:00|7042.2|7039.2|7041.4|7038.4|7042.6|7039.6|7041.2|7038.2|162
1626305100000|2021-07-14 23:25:00|7041.5|7038.5|7039.9|7038.1|7041.6|7039|7039.7|7037|155
1626305400000|2021-07-14 23:30:00|7040.5|7037.5|7040.1|7037.1|7041.3|7038.8|7039.6|7036.9|144
1626305700000|2021-07-14 23:35:00|7040.2|7037.2|7041|7039.2|7042.3|7039.9|7040.1|7037.1|128
1626306000000|2021-07-14 23:40:00|7040.9|7039.1|7039.3|7037.5|7041.4|7039.3|7039|7037.1|174
1626306300000|2021-07-14 23:45:00|7039.4|7037.6|7039.7|7037.9|7040.5|7038.1|7039.1|7037.1|102
1626306600000|2021-07-14 23:50:00|7040.2|7037.2|7039.6|7037.8|7040.4|7038.1|7039.1|7036.6|111
1626306900000|2021-07-14 23:55:00|7039.5|7037.7|7038.5|7036.7|7040.4|7038.5|7038.1|7035.6|168
1626307200000|2021-07-15 00:00:00|7038.4|7036.6|7036.9|7035.1|7039.3|7037.5|7036.6|7034.8|295
1626307500000|2021-07-15 00:05:00|7037|7035.2|7038.4|7035.4|7041.8|7039.3|7036.9|7034.9|301
1626307800000|2021-07-15 00:10:00|7038.3|7035.3|7036.7|7033.7|7038.6|7036.1|7035.7|7033.4|207
1626308100000|2021-07-15 00:15:00|7036.8|7033.8|7032.7|7030.9|7037.6|7034.7|7032.2|7029.9|238
1626308400000|2021-07-15 00:20:00|7032.6|7030.8|7030.9|7029.1|7032.9|7030.8|7028.1|7026.2|275
1626308700000|2021-07-15 00:25:00|7031|7029.2|7027.7|7025.9|7031.6|7029.8|7027.5|7025.7|184
1626309000000|2021-07-15 00:30:00|7027.6|7025.8|7023.8|7022|7028.8|7027|7022.2|7020.4|251
1626309300000|2021-07-15 00:35:00|7023.9|7022.1|7027.9|7026.1|7028.1|7026.3|7023.6|7021.5|216
1626309600000|2021-07-15 00:40:00|7027.8|7026|7027.8|7024.8|7028|7026.2|7025.4|7023.3|306
1626309900000|2021-07-15 00:45:00|7027.7|7024.7|7023.1|7021.3|7028.5|7026.6|7022.5|7020.7|361
1626310200000|2021-07-15 00:50:00|7022.7|7020.9|7019.7|7016.7|7022.9|7021.1|7018.8|7016.6|431
1626310500000|2021-07-15 00:55:00|7019.6|7016.6|7026.5|7023.5|7026.9|7025.1|7019.4|7016.5|404
1626310800000|2021-07-15 01:00:00|7026.9|7023.9|7022.1|7020.3|7027.8|7024.9|7021.1|7018.7|343
1626311100000|2021-07-15 01:05:00|7022.2|7020.4|7020.8|7019|7022.6|7020.8|7020.5|7018.7|295
1626311400000|2021-07-15 01:10:00|7021.1|7019.3|7017.5|7015.7|7021.4|7019.6|7017.4|7015.2|273
1626311700000|2021-07-15 01:15:00|7017.6|7015.8|7024.6|7022.8|7025.4|7022.9|7016.8|7014.8|301
1626312000000|2021-07-15 01:20:00|7024.9|7023.1|7020.5|7018.7|7025.5|7023.1|7019.5|7017.7|278
1626312300000|2021-07-15 01:25:00|7020.4|7018.6|7022.2|7018.1|7022.7|7019.5|7018.4|7016.4|256
1626312600000|2021-07-15 01:30:00|7021.8|7018.7|7023|7021.2|7026.5|7023.5|7016.2|7013.2|502
1626312900000|2021-07-15 01:35:00|7022.9|7021.1|7023.9|7022.1|7026.5|7024.7|7022.1|7019.6|411
1626313200000|2021-07-15 01:40:00|7024|7022.2|7022.1|7020.3|7026|7024.2|7021.2|7019|325
1626313500000|2021-07-15 01:45:00|7022|7020.2|7016|7014.2|7023.1|7021.3|7015.7|7013.9|280
1626313800000|2021-07-15 01:50:00|7016.1|7014.3|7016|7013|7016.1|7014.3|7012.8|7011|370
1626314100000|2021-07-15 01:55:00|7015.9|7012.9|7013.5|7010.5|7016.3|7013.9|7012.6|7010.4|216
1626314400000|2021-07-15 02:00:00|7013.4|7010.4|7013.2|7011.4|7017.4|7014.9|7011.4|7009.1|360
1626314700000|2021-07-15 02:05:00|7013.1|7011.3|7012.2|7010.4|7015.7|7013.1|7011.4|7009.6|337
1626315000000|2021-07-15 02:10:00|7012.1|7010.3|7005.8|7004|7012.8|7010.9|7000|6997|475
1626315300000|2021-07-15 02:15:00|7005.7|7003.9|7006.3|7004.5|7007.8|7006|7005|7002.4|311
1626315600000|2021-07-15 02:20:00|7006.4|7004.6|7006.3|7004.5|7007.7|7005.9|7003.7|7001.9|311
1626315900000|2021-07-15 02:25:00|7006.1|7004.3|7009.1|7007.3|7009.6|7007.8|7006.1|7004.3|251
1626316200000|2021-07-15 02:30:00|7008.7|7006.9|7009.2|7007.4|7010.3|7007.8|7006.9|7004.7|292
1626316500000|2021-07-15 02:35:00|7009.8|7006.8|7007.3|7005.5|7010.2|7008.4|7007.2|7004.6|222
1626316800000|2021-07-15 02:40:00|7007.4|7005.6|7003.4|7001.6|7007.4|7005.6|7001.7|6999.7|282
1626317100000|2021-07-15 02:45:00|7003.3|7001.5|7005.3|7003.5|7005.9|7004.1|7002.4|7000.4|327
1626317400000|2021-07-15 02:50:00|7005.5|7003.7|7003.1|7001.3|7006.6|7004.8|7003.1|7001.3|301
1626317700000|2021-07-15 02:55:00|7003.2|7001.4|7001.3|6998.3|7003.3|7001.5|6998.4|6995.6|277
1626318000000|2021-07-15 03:00:00|7001.1|6998.1|7005.9|7004.1|7006.1|7004.3|7000.2|6997.8|279
1626318300000|2021-07-15 03:05:00|7005.8|7004|7005.4|7003.6|7007.5|7005.7|7003.7|7001.6|321
1626318600000|2021-07-15 03:10:00|7005.5|7003.7|7007|7005.2|7007.9|7006.1|7004.9|7002.5|253
1626318900000|2021-07-15 03:15:00|7006.9|7005.1|7010.4|7008.6|7010.4|7008.6|7006.2|7003.6|299
1626319200000|2021-07-15 03:20:00|7010.3|7008.5|7006.6|7004.8|7010.7|7008.9|7006.5|7004.7|292
1626319500000|2021-07-15 03:25:00|7006.7|7004.9|7008.1|7006.3|7008.5|7006.5|7006.2|7004.4|217
1626319800000|2021-07-15 03:30:00|7008|7006.2|7008.3|7006.5|7010.2|7008.3|7007.6|7005.8|237
1626320100000|2021-07-15 03:35:00|7008.4|7006.6|7010.1|7008.3|7010.1|7008.3|7008.3|7006.5|124
1626320400000|2021-07-15 03:40:00|7010|7008.2|7011.1|7008.1|7012.1|7010.3|7009.3|7006.9|198
1626320700000|2021-07-15 03:45:00|7011|7008|7014.2|7012.4|7016.4|7013.4|7010.6|7008|185
1626321000000|2021-07-15 03:50:00|7014.1|7012.3|7012.3|7010.5|7014.6|7012.8|7012|7010|164
1626321300000|2021-07-15 03:55:00|7012.2|7010.4|7014.7|7012.9|7015.8|7014|7012.2|7010.1|213
1626321600000|2021-07-15 04:00:00|7014.6|7012.8|7013.5|7011.7|7014.7|7012.9|7012.9|7011.1|159
1626321900000|2021-07-15 04:05:00|7013.4|7011.6|7012.6|7010.8|7013.6|7011.8|7011.4|7009.6|171
1626322200000|2021-07-15 04:10:00|7012.8|7011|7010.3|7008.5|7014.6|7012.3|7009.2|7006.8|337
1626322500000|2021-07-15 04:15:00|7010.4|7008.6|7012.5|7010.7|7014|7011.8|7010.2|7008.4|185
1626322800000|2021-07-15 04:20:00|7012.4|7010.6|7013.4|7010.4|7013.6|7011.3|7012.2|7009.9|210
1626323100000|2021-07-15 04:25:00|7013.3|7010.3|7011.5|7009.7|7013.5|7011|7011|7009.2|153
1626323400000|2021-07-15 04:30:00|7011.6|7009.8|7013|7011.2|7013.8|7012|7011.5|7009.7|121
1626323700000|2021-07-15 04:35:00|7012.9|7011.1|7011.5|7009.7|7013|7011.2|7010.5|7008.7|149
1626324000000|2021-07-15 04:40:00|7011.6|7009.8|7013.6|7011.8|7013.6|7011.8|7011.3|7009.5|161
1626324300000|2021-07-15 04:45:00|7013.5|7011.7|7014.7|7012.9|7014.9|7013.1|7012.4|7010|182
1626324600000|2021-07-15 04:50:00|7014.6|7012.8|7013.9|7012.1|7015.1|7013.3|7013.4|7011|163
1626324900000|2021-07-15 04:55:00|7014|7012.2|7013.8|7010.8|7014.2|7012.2|7012|7010.2|169
1626325200000|2021-07-15 05:00:00|7012.8|7011|7014.7|7012.9|7015.6|7013.8|7012.7|7010.9|193
1626325500000|2021-07-15 05:05:00|7014.8|7013|7019.5|7017.7|7020|7017.9|7014.8|7013|245
1626325800000|2021-07-15 05:10:00|7019.4|7017.6|7018|7016.2|7020.8|7018.4|7016.6|7014.8|198
1626326100000|2021-07-15 05:15:00|7018.1|7016.3|7016.3|7014.5|7018.1|7016.3|7016.3|7014.5|176
1626326400000|2021-07-15 05:20:00|7016.4|7014.6|7016.5|7014.7|7016.8|7015|7015.6|7013.8|143
1626326700000|2021-07-15 05:25:00|7016.4|7014.6|7017.6|7015.8|7018.7|7016.9|7016.4|7014.6|187
1626327000000|2021-07-15 05:30:00|7017.5|7015.7|7018.2|7016.4|7019.5|7017.6|7016.9|7015.1|199
1626327300000|2021-07-15 05:35:00|7018.3|7016.5|7019.2|7017.4|7019.6|7017.8|7017.6|7015.8|273
1626327600000|2021-07-15 05:40:00|7019.1|7017.3|7019.8|7018|7020.8|7018.8|7017.7|7015.9|309
1626327900000|2021-07-15 05:45:00|7019.9|7018.1|7023.7|7020.7|7023.9|7021.7|7019.1|7017.3|289
1626328200000|2021-07-15 05:50:00|7023.6|7020.6|7025.2|7023.4|7025.7|7023.5|7022.3|7019.9|330
1626328500000|2021-07-15 05:55:00|7025.1|7023.3|7025.9|7022.9|7026.3|7024|7023.3|7021.5|235
1626328800000|2021-07-15 06:00:00|7026.1|7023.1|7028.7|7026.9|7030.1|7027.8|7025.2|7022.9|347
1626329100000|2021-07-15 06:05:00|7028.9|7027.1|7030.7|7028.9|7031.9|7030.1|7028.7|7026.7|310
1626329400000|2021-07-15 06:10:00|7030.6|7028.8|7029.7|7027.9|7030.6|7028.8|7028.2|7026.1|299
1626329700000|2021-07-15 06:15:00|7029.8|7028|7031.1|7029.3|7032.5|7030.7|7029.6|7027.8|259
1626330000000|2021-07-15 06:20:00|7031|7029.2|7027.5|7025.7|7031.1|7029.3|7027.1|7025.3|295
1626330300000|2021-07-15 06:25:00|7027.6|7025.8|7025.1|7023.3|7027.7|7025.9|7024.3|7021.9|295
1626330600000|2021-07-15 06:30:00|7025|7023.2|7027|7025.2|7028.6|7026.1|7024.5|7022.7|243
1626330900000|2021-07-15 06:35:00|7026.9|7025.1|7031.4|7029.6|7031.4|7029.6|7025.1|7022.9|339
1626331200000|2021-07-15 06:40:00|7031.6|7029.8|7027.3|7025.5|7032.2|7029.8|7027.3|7024.9|316
1626331500000|2021-07-15 06:45:00|7027.4|7025.6|7024.6|7022.8|7027.4|7025.6|7024.1|7021.9|299
1626331800000|2021-07-15 06:50:00|7024.5|7022.7|7023.5|7021.7|7024.6|7022.8|7021.5|7019.7|315
1626332100000|2021-07-15 06:55:00|7023.4|7021.6|7021.8|7020|7024.6|7022.2|7019.6|7017.5|309
1626332400000|2021-07-15 07:00:00|7022.1|7020.3|7023.9|7022.1|7025.2|7022.8|7021.7|7019.5|417
1626332700000|2021-07-15 07:05:00|7023.8|7022|7025.5|7023.7|7027|7025.1|7021.6|7019.5|382
1626333000000|2021-07-15 07:10:00|7025.3|7023.5|7023.8|7020.8|7025.4|7023.5|7021.9|7019.6|298
1626333300000|2021-07-15 07:15:00|7023.9|7020.9|7022.5|7020.7|7023.9|7021.9|7020.6|7018.5|315
1626333600000|2021-07-15 07:20:00|7022.6|7020.8|7015.5|7012.5|7023.1|7021.3|7014.6|7012.4|379
1626333900000|2021-07-15 07:25:00|7015.1|7013.3|7011.9|7008.9|7016|7013.6|7010.7|7008.5|367
1626334200000|2021-07-15 07:30:00|7012|7009|7013.8|7012|7014.9|7012.6|7009.5|7007.5|426
1626334500000|2021-07-15 07:35:00|7013.9|7012.1|7017.4|7015.6|7017.9|7015.7|7012.9|7011.1|420
1626334800000|2021-07-15 07:40:00|7017.3|7015.5|7014|7012.2|7018.7|7016.2|7013.5|7011.1|355
1626335100000|2021-07-15 07:45:00|7013.9|7012.1|7017.4|7015.6|7017.4|7015.6|7012.5|7010.7|335
1626335400000|2021-07-15 07:50:00|7017.5|7015.7|7016.1|7014.3|7018.5|7016.3|7015.4|7013.4|347
1626335700000|2021-07-15 07:55:00|7016.2|7014.4|7015.6|7013.8|7016.7|7014.4|7012.4|7010.6|320
1626336000000|2021-07-15 08:00:00|7015.5|7013.7|7017.1|7015.3|7017.3|7015.5|7012.6|7010.8|399
1626336300000|2021-07-15 08:05:00|7017.2|7015.4|7018.8|7017|7020.5|7018.5|7016.3|7014.5|371
1626336600000|2021-07-15 08:10:00|7018.7|7016.9|7020.5|7018.7|7023.2|7020.8|7018.6|7016.8|429
1626336900000|2021-07-15 08:15:00|7020.6|7018.8|7022.5|7020.7|7024.2|7022.4|7020.5|7018.7|311
1626337200000|2021-07-15 08:20:00|7022.6|7020.8|7021.4|7019.6|7025.5|7023.7|7021.2|7019.4|320
1626337500000|2021-07-15 08:25:00|7021.3|7019.5|7023.4|7021.6|7025.1|7022.5|7021.3|7019.2|368
1626337800000|2021-07-15 08:30:00|7023.5|7021.7|7024.7|7022.9|7025.4|7023|7021.1|7019.3|349
1626338100000|2021-07-15 08:35:00|7024.8|7023|7028.6|7026.8|7028.7|7026.9|7023.8|7021.5|390
1626338400000|2021-07-15 08:40:00|7028.8|7027|7030.4|7028.6|7031.6|7029.6|7027.6|7025.3|348
1626338700000|2021-07-15 08:45:00|7030.5|7028.7|7024.4|7022.6|7030.5|7028.7|7024.1|7022|388
1626339000000|2021-07-15 08:50:00|7024.3|7022.5|7025.4|7023.6|7026.6|7024.2|7023.9|7022.1|336
1626339300000|2021-07-15 08:55:00|7025.5|7023.7|7025.9|7024.1|7027.3|7025.5|7024.4|7022.3|310
1626339600000|2021-07-15 09:00:00|7026|7024.2|7024.9|7023.1|7026.4|7024.6|7024.4|7022.6|237
1626339900000|2021-07-15 09:05:00|7024.8|7023|7025.8|7024|7028.3|7026.5|7023.9|7022.1|255
1626340200000|2021-07-15 09:10:00|7025.9|7024.1|7018.7|7016.9|7025.9|7024.1|7018.3|7015.8|332
1626340500000|2021-07-15 09:15:00|7018.8|7017|7013.1|7010.1|7019.6|7017.1|7012.1|7009.8|378
1626340800000|2021-07-15 09:20:00|7013.2|7010.2|7012.6|7010.8|7015.4|7013.3|7011.7|7009.3|285
1626341100000|2021-07-15 09:25:00|7012.7|7010.9|7014.9|7013.1|7015.3|7013.5|7012.1|7010|290
1626341400000|2021-07-15 09:30:00|7014.8|7013|7012.5|7010.7|7017.7|7015.9|7012.3|7010.5|326
1626341700000|2021-07-15 09:35:00|7012.6|7010.8|7018.5|7016.7|7018.5|7016.7|7012|7010.2|248
1626342000000|2021-07-15 09:40:00|7018.4|7016.6|7015.3|7013.5|7018.4|7016.6|7014.3|7012.5|276
1626342300000|2021-07-15 09:45:00|7015|7013.2|7013.9|7012.1|7015.7|7013.9|7013.8|7012|293
1626342600000|2021-07-15 09:50:00|7014.2|7012.4|7015.3|7013.5|7015.9|7014.1|7013.5|7011.7|207
1626342900000|2021-07-15 09:55:00|7015.2|7013.4|7017.9|7016.1|7018.6|7016.8|7014.2|7012.4|296
1626343200000|2021-07-15 10:00:00|7017.8|7016|7016.7|7013.7|7019.9|7018.1|7014.5|7012.7|521
1626343500000|2021-07-15 10:05:00|7016.1|7014.3|7015|7013.2|7016.9|7014.8|7014.3|7012.5|402
1626343800000|2021-07-15 10:10:00|7014.6|7012.8|7013.9|7012.1|7016|7014.2|7011.5|7009.5|331
1626344100000|2021-07-15 10:15:00|7013.7|7011.9|7013.4|7011.6|7014.1|7011.9|7011.5|7009.5|356
1626344400000|2021-07-15 10:20:00|7013.5|7011.7|7014.9|7013.1|7015.4|7013.2|7012.3|7010.5|309
1626344700000|2021-07-15 10:25:00|7014.8|7013|7011.5|7009.7|7014.9|7013.1|7011.5|7009.7|317
1626345000000|2021-07-15 10:30:00|7011.4|7009.6|7010.5|7008.7|7013.2|7011.4|7010.5|7008.7|332
1626345300000|2021-07-15 10:35:00|7010.6|7008.8|7013.4|7011.6|7014.1|7011.8|7010.6|7008.8|360
1626345600000|2021-07-15 10:40:00|7013.5|7011.7|7013.5|7010.5|7013.8|7011.7|7011.8|7009.9|336
1626345900000|2021-07-15 10:45:00|7013.4|7010.4|7010.9|7009.1|7016|7013.8|7010.8|7009|301
1626346200000|2021-07-15 10:50:00|7011|7009.2|7012.3|7010.5|7012.7|7010.9|7011|7009.2|260
1626346500000|2021-07-15 10:55:00|7012.4|7010.6|7011.3|7009.5|7014.8|7013|7010.8|7008.4|300
1626346800000|2021-07-15 11:00:00|7011.4|7009.6|7011.3|7009.5|7013.7|7011.9|7010.6|7008.8|308
1626347100000|2021-07-15 11:05:00|7011.4|7009.6|7007.4|7005.6|7011.7|7009.7|7004.9|7002.8|399
1626347400000|2021-07-15 11:10:00|7007.2|7005.4|7009|7007.2|7010.1|7007.8|7007|7004.8|350
1626347700000|2021-07-15 11:15:00|7008.8|7007|7006.3|7004.5|7010.9|7008.9|7006|7004.2|283
1626348000000|2021-07-15 11:20:00|7006.1|7004.3|7000.5|6998.7|7006.2|7004.4|7000.1|6998.1|458
1626348300000|2021-07-15 11:25:00|7000.4|6998.6|6999.8|6998|7002|6999.6|6998.6|6996.3|425
1626348600000|2021-07-15 11:30:00|6999.5|6997.7|6999.5|6997.7|7000.1|6998.3|6997.4|6995.6|387
1626348900000|2021-07-15 11:35:00|6999.6|6997.8|7000.6|6998.8|7004.9|7003.1|6999.2|6997.4|366
1626349200000|2021-07-15 11:40:00|7000.7|6998.9|7001.1|6999.3|7002.7|7000.9|6999.7|6997.9|342
1626349500000|2021-07-15 11:45:00|7001|6999.2|7003.6|7001.8|7003.8|7001.9|7000.7|6998.9|315
1626349800000|2021-07-15 11:50:00|7003.7|7001.9|7001.5|6999.7|7005.3|7003.5|7001.3|6999.5|307
1626350100000|2021-07-15 11:55:00|7001.4|6999.6|7002.7|7000.9|7003.5|7001.7|6998.3|6996.5|323
1626350400000|2021-07-15 12:00:00|7002.6|7000.8|6998.5|6996.7|7002.9|7000.8|6997.9|6995.5|366
1626350700000|2021-07-15 12:05:00|6998.4|6996.6|6996.3|6994.5|6999.1|6997.3|6995.9|6994.1|333
1626351000000|2021-07-15 12:10:00|6996.4|6994.6|6993|6991.2|6996.6|6994.8|6992.3|6990|372
1626351300000|2021-07-15 12:15:00|6992.9|6991.1|6993.6|6991.8|6994|6991.9|6991.9|6990.1|294
1626351600000|2021-07-15 12:20:00|6993.5|6991.7|6998.6|6996.8|6999.6|6997.8|6992.4|6990.6|343
1626351900000|2021-07-15 12:25:00|6998.7|6996.9|6999.3|6995|7007.7|6996.9|6997.1|6994.6|262
1626352200000|2021-07-15 12:30:00|6999|6995.5|6997.9|6996.1|7000.2|6997.6|6994.5|6992.7|408
1626352500000|2021-07-15 12:35:00|6997.8|6996|6995.7|6993.9|6998.7|6996.9|6994.5|6992.5|312
1626352800000|2021-07-15 12:40:00|6995.5|6993.7|6997.9|6996.1|6998.5|6996.7|6995.5|6993.6|322
1626353100000|2021-07-15 12:45:00|6997.8|6996|6991.6|6989.8|6999.4|6997.6|6989.2|6987|424
1626353400000|2021-07-15 12:50:00|6991.7|6989.9|6986.4|6984.6|6992.2|6990.4|6984.9|6982.9|404
1626353700000|2021-07-15 12:55:00|6986.5|6984.7|6986.7|6984.9|6988.9|6987.1|6985.2|6982.8|430
1626354000000|2021-07-15 13:00:00|6985.8|6984|6984.8|6983|6986.7|6984.9|6984.3|6982.5|383
1626354300000|2021-07-15 13:05:00|6984.9|6983.1|6995.2|6993.4|6995.4|6993.6|6984.9|6983.1|445
1626354600000|2021-07-15 13:10:00|6995|6993.2|6994|6991|6995.9|6993.9|6993.6|6991|365
1626354900000|2021-07-15 13:15:00|6993.9|6990.9|6990.5|6988.7|6994.1|6991.8|6990.5|6988.7|308
1626355200000|2021-07-15 13:20:00|6990.6|6988.8|6988.2|6986.4|6992.4|6990.6|6987.3|6985.5|344
1626355500000|2021-07-15 13:25:00|6988.3|6986.5|6993.1|6991.3|6993.5|6991.7|6988.3|6986.5|273
1626355800000|2021-07-15 13:30:00|6992.9|6991.1|6994.5|6992.7|6999.1|6996.8|6990.4|6988.6|386
1626356100000|2021-07-15 13:35:00|6993.8|6992|6996.6|6994.8|6999.7|6997.9|6993.2|6990.7|438
1626356400000|2021-07-15 13:40:00|6996.5|6994.7|6995.9|6994.1|6997.5|6995.7|6992.4|6990.6|419
1626356700000|2021-07-15 13:45:00|6996|6994.2|6998.6|6996.8|6999.5|6997.7|6994.7|6992.9|395
1626357000000|2021-07-15 13:50:00|6998.5|6996.7|6991.1|6989.3|6999.1|6997.3|6990.1|6988.3|390
1626357300000|2021-07-15 13:55:00|6991.2|6989.4|6995.9|6994.1|6997.4|6995.6|6991.1|6989.3|373
1626357600000|2021-07-15 14:00:00|6995.8|6994|7000.2|6998.4|7000.6|6998.8|6993.8|6992|386
1626357900000|2021-07-15 14:05:00|6999.9|6998.1|7003.8|7002|7004.1|7002.3|6998.6|6996.8|479
1626358200000|2021-07-15 14:10:00|7003.9|7002.1|6998.6|6996.8|7004.7|7002.9|6995.5|6993.3|530
1626358500000|2021-07-15 14:15:00|6998.3|6996.5|6990.9|6989.1|6998.4|6996.6|6990.7|6988.9|380
1626358800000|2021-07-15 14:20:00|6991.1|6989.3|6993.4|6991.6|6993.9|6992.1|6988.9|6987.1|369
1626359100000|2021-07-15 14:25:00|6993.6|6991.8|6988.6|6986.8|6993.6|6991.8|6985.5|6983.7|503
1626359400000|2021-07-15 14:30:00|6988.7|6986.9|6994.7|6992.9|6996.1|6994.3|6988.7|6986.9|420
1626359700000|2021-07-15 14:35:00|6994.8|6993|6992.7|6990.9|6994.8|6993|6988.3|6986.5|436
1626360000000|2021-07-15 14:40:00|6992.6|6990.8|6984.7|6982.9|6992.6|6990.8|6984.7|6982.9|393
1626360300000|2021-07-15 14:45:00|6984.5|6982.7|6988.3|6986.5|6989.2|6987.4|6983.7|6981.9|383
1626360600000|2021-07-15 14:50:00|6988.4|6986.6|6986.1|6984.3|6990.6|6988.8|6985.7|6983.9|466
1626360900000|2021-07-15 14:55:00|6986|6984.2|6992.8|6991|6993.5|6991.7|6985.7|6983.9|419
1626361200000|2021-07-15 15:00:00|6992.9|6991.1|6992.2|6990.4|6993.9|6992.1|6991.6|6989.8|429
1626361500000|2021-07-15 15:05:00|6992.3|6990.5|6995.6|6993.8|6998|6996.2|6992.2|6990.4|406
1626361800000|2021-07-15 15:10:00|6995.5|6993.7|6997.4|6995.6|6997.4|6995.6|6994.3|6992.5|353
1626362100000|2021-07-15 15:15:00|6997.5|6995.7|6998.4|6996.6|6998.8|6997|6995.9|6994.1|310
1626362400000|2021-07-15 15:20:00|6998.5|6996.7|6996.9|6995.1|6999.9|6998.1|6995.4|6993.6|296
1626362700000|2021-07-15 15:25:00|6997.5|6994.5|6997|6995.2|6998.4|6996.6|6994.7|6992.9|294
1626363000000|2021-07-15 15:30:00|6997.1|6995.3|6995.3|6993.5|6997.6|6995.8|6994.7|6992.9|314
1626363300000|2021-07-15 15:35:00|6995.4|6993.6|6999.1|6997.3|6999.1|6997.3|6995|6992.9|338
1626363600000|2021-07-15 15:40:00|6999|6997.2|6999.6|6997.8|6999.7|6997.9|6997.5|6995.4|323
1626363900000|2021-07-15 15:45:00|6999.5|6997.7|6998.6|6996.8|7001.9|6999.1|6998.2|6996.1|349
1626364200000|2021-07-15 15:50:00|6998.7|6996.9|7000.5|6998.7|7001.7|6999.9|6998.5|6996.7|261
1626364500000|2021-07-15 15:55:00|7000.4|6998.6|6992.8|6991|7000.7|6998.9|6990.8|6988.8|390
1626364800000|2021-07-15 16:00:00|6992.7|6990.9|6989.7|6987.9|6995.7|6993.9|6989.4|6987|445
1626365100000|2021-07-15 16:05:00|6989.8|6988|6986.5|6984.7|6990.8|6989|6986|6983.6|438
1626365400000|2021-07-15 16:10:00|6986.6|6984.8|6987.9|6986.1|6990.1|6987.9|6986|6984.2|382
1626365700000|2021-07-15 16:15:00|6987.7|6985.9|6986.2|6984.4|6987.8|6986|6983.5|6981.7|448
1626366000000|2021-07-15 16:20:00|6986.1|6984.3|6989.3|6987.5|6989.6|6987.8|6985.7|6983.8|393
1626366300000|2021-07-15 16:25:00|6989.2|6987.4|6991.7|6989.9|6992.3|6990.1|6988.6|6986.6|380
1626366600000|2021-07-15 16:30:00|6991.6|6989.8|6988.2|6986.4|6991.7|6989.9|6988.2|6986.4|270
1626366900000|2021-07-15 16:35:00|6988.3|6986.5|6988.5|6986.7|6991.4|6989.6|6988.2|6986.4|347
1626367200000|2021-07-15 16:40:00|6988.4|6986.6|6989.6|6987.8|6989.6|6987.8|6987.7|6985.7|276
1626367500000|2021-07-15 16:45:00|6989.5|6987.7|6988.9|6987.1|6990.5|6988.4|6988.3|6986.5|250
1626367800000|2021-07-15 16:50:00|6988.8|6987|6986.4|6984.6|6989.4|6987.6|6986.4|6984.6|244
1626368100000|2021-07-15 16:55:00|6986.5|6984.7|6986.6|6984.8|6987.3|6985.5|6985.2|6983.4|250
1626368400000|2021-07-15 17:00:00|6986.5|6984.7|6982.3|6980.5|6986.6|6984.8|6981.1|6979.3|305
1626368700000|2021-07-15 17:05:00|6982.4|6980.6|6980.7|6978.9|6982.7|6980.9|6979.1|6977.3|261
1626369000000|2021-07-15 17:10:00|6980.6|6978.8|6974|6971|6982.2|6980.4|6973.3|6970.3|285
1626369300000|2021-07-15 17:15:00|6973.9|6970.9|6975.2|6973.4|6978.9|6976.7|6971.4|6968.4|466
1626369600000|2021-07-15 17:20:00|6975.1|6973.3|6977.2|6975.4|6978.6|6976.8|6974.2|6971.8|341
1626369900000|2021-07-15 17:25:00|6977.1|6975.3|6976.2|6974.4|6979.1|6976.9|6975.9|6973.8|321
1626370200000|2021-07-15 17:30:00|6976.1|6974.3|6976.8|6975|6978.1|6976|6974.6|6972.8|415
1626370500000|2021-07-15 17:35:00|6976.7|6974.9|6975.6|6973.8|6976.8|6975|6974|6972.2|373
1626370800000|2021-07-15 17:40:00|6975.2|6973.4|6972.8|6971|6976.8|6975|6971.8|6970|351
1626371100000|2021-07-15 17:45:00|6972.7|6970.9|6970.5|6968.7|6972.9|6971.1|6968.6|6966.8|334
1626371400000|2021-07-15 17:50:00|6970.6|6968.8|6968.6|6966.8|6971.4|6969.6|6968.3|6966.5|335
1626371700000|2021-07-15 17:55:00|6968.2|6966.4|6968.4|6966.6|6970|6968.2|6966.1|6964.3|365
1626372000000|2021-07-15 18:00:00|6968.5|6966.7|6972.4|6970.6|6973.2|6971.4|6967.6|6965.8|403
1626372300000|2021-07-15 18:05:00|6972.7|6970.9|6974.5|6972.7|6975.9|6974.1|6972.4|6970.6|352
1626372600000|2021-07-15 18:10:00|6974.6|6972.8|6972.8|6971|6974.6|6972.8|6971.6|6969.8|358
1626372900000|2021-07-15 18:15:00|6972.7|6970.9|6974.8|6973|6975.9|6974.1|6971.8|6970|320
1626373200000|2021-07-15 18:20:00|6974.9|6973.1|6974.7|6972.9|6975.6|6973.8|6974.1|6972.3|230
1626373500000|2021-07-15 18:25:00|6974.6|6972.8|6975.7|6973.9|6976.8|6975|6973.6|6971.8|320
1626373800000|2021-07-15 18:30:00|6975.8|6974|6978.7|6976.9|6979.2|6977.4|6974.7|6972.9|268
1626374100000|2021-07-15 18:35:00|6978.6|6976.8|6977.6|6975.8|6979.2|6977.4|6977|6975.2|265
1626374400000|2021-07-15 18:40:00|6977.7|6975.9|6976.5|6974.7|6978.1|6976.3|6975.7|6973.4|347
1626374700000|2021-07-15 18:45:00|6976.1|6974.3|6979.7|6977.9|6979.8|6978|6976|6974.2|359
1626375000000|2021-07-15 18:50:00|6979.6|6977.8|6977.9|6976.1|6979.7|6977.9|6977|6975.2|230
1626375300000|2021-07-15 18:55:00|6977.8|6976|6989.6|6976.6|6989.6|6979|6977.2|6975.4|271
1626375600000|2021-07-15 19:00:00|6992.7|6979.7|6978.3|6975.3|6993.1|6980.1|6977|6973.9|319
1626375900000|2021-07-15 19:05:00|6978.4|6975.4|6978.3|6975.3|6978.8|6976.4|6975.6|6973.8|221
1626376200000|2021-07-15 19:10:00|6978.2|6975.2|6976.7|6973.7|6978.5|6976.1|6975.6|6973.2|197
1626376500000|2021-07-15 19:15:00|6976.8|6973.8|6974.7|6972.9|6976.8|6974.3|6973.6|6971.3|245
1626376800000|2021-07-15 19:20:00|6974.9|6973.1|6976.2|6974.4|6976.2|6974.4|6974.6|6972.3|202
1626377100000|2021-07-15 19:25:00|6976.1|6974.3|6976.6|6974.8|6977.8|6975.8|6975.9|6973.7|162
1626377400000|2021-07-15 19:30:00|6976.5|6974.7|6976.8|6975|6977.6|6975.8|6976.3|6974.3|221
1626377700000|2021-07-15 19:35:00|6976.9|6975.1|6977.8|6976|6978.3|6976.5|6976.8|6975|178
1626378000000|2021-07-15 19:40:00|6978|6976.2|6975.8|6974|6979.2|6977.4|6975.7|6973.7|225
1626378300000|2021-07-15 19:45:00|6975.9|6974.1|6976.4|6974.6|6977.4|6975.5|6974.8|6972.8|239
1626378600000|2021-07-15 19:50:00|6976.3|6974.5|6977.6|6975.8|6979|6976.6|6975.8|6973.8|241
1626378900000|2021-07-15 19:55:00|6977.7|6975.9|6981.7|6979.9|6981.7|6979.9|6976.7|6974.9|236
1626379200000|2021-07-15 20:00:00|6981.6|6979.8|6982.8|6979.8|6982.8|6980.6|6980.7|6978.4|147
1626379500000|2021-07-15 20:05:00|6982.7|6979.7|6981.4|6979.6|6982.8|6980.4|6980.6|6978.3|124
1626379800000|2021-07-15 20:10:00|6981.3|6979.5|6982.6|6980.8|6982.7|6980.9|6980.5|6978.2|175
1626380100000|2021-07-15 20:15:00|6982.5|6980.7|6984.4|6981.4|6984.6|6982.1|6981.6|6979.3|147
1626380400000|2021-07-15 20:20:00|6984.5|6981.5|6982.7|6980.9|6984.5|6981.9|6982.6|6980.3|186
1626380700000|2021-07-15 20:25:00|6982.8|6981|6979.8|6978|6982.8|6981|6979.6|6977.6|98
1626381000000|2021-07-15 20:30:00|6979.7|6977.9|6980.2|6977.2|6981.4|6978.9|6977.8|6975.4|150
1626381300000|2021-07-15 20:35:00|6980.1|6977.1|6979.6|6977.8|6981.4|6979|6979.4|6977.1|100
1626381600000|2021-07-15 20:40:00|6979.5|6977.7|6981.1|6978.1|6981.2|6978.8|6978.6|6976.2|182
1626381900000|2021-07-15 20:45:00|6981|6978|6980.9|6977.9|6982.5|6979.5|6980.6|6977.7|185
1626382200000|2021-07-15 20:50:00|6980.8|6977.8|6983.1|6980.1|6983.4|6980.4|6980.8|6977.8|224
1626382500000|2021-07-15 20:55:00|6983.3|6980.3|6991|6978|6994.4|6982.1|6982.7|6977.5|305
1626382800000|2021-07-15 21:00:00|6990.9|6977.9|6988.7|6975.7|6990.9|6977.9|6987|6974|11
1626383100000|2021-07-15 21:05:00|6988.6|6975.6|6989.8|6976.8|6997|6984|6987.7|6974.7|171
1626383400000|2021-07-15 21:10:00|6989.9|6976.9|6987.8|6980.1|6994.9|6984.3|6987|6974|268
1626383700000|2021-07-15 21:15:00|6987.7|6979.8|6992.2|6982.4|6993.8|6982.9|6985.9|6979.8|183
1626384000000|2021-07-15 21:20:00|6992.7|6982.6|6987.5|6980.6|6992.9|6984.5|6987.2|6979.4|239
1626384300000|2021-07-15 21:25:00|6987.4|6981.1|6987.1|6980.2|6987.6|6981.3|6986.8|6979.1|120
1626384600000|2021-07-15 21:30:00|6987.2|6980.1|6986.8|6980.7|6988.2|6981.1|6985.7|6980|138
1626384900000|2021-07-15 21:35:00|6986.7|6980|6982.5|6969.5|6989.2|6981|6982.5|6969.5|157
1626385200000|2021-07-15 21:40:00|6984.3|6971.3|6987.3|6979.5|6992.2|6980.3|6984.3|6971.3|327
1626385500000|2021-07-15 21:45:00|6987.4|6980.1|6987.8|6978.9|6988.3|6980.2|6985.8|6978.8|163
1626385800000|2021-07-15 21:50:00|6987.7|6979|6985.6|6977.5|6988.2|6980.3|6985.2|6976.5|310
1626386100000|2021-07-15 21:55:00|6985.9|6977.4|6990.5|6978.5|6991.7|6979.8|6985.4|6976.6|510
1626386400000|2021-07-15 22:00:00|6990.6|6977.9|6985.9|6982.9|6991.4|6983.1|6984.1|6976.7|273
1626386700000|2021-07-15 22:05:00|6986|6983|6990.3|6987.3|6990.9|6987.9|6985.7|6982.7|211
1626387000000|2021-07-15 22:10:00|6990.4|6987.4|6989.8|6986.8|6991.5|6988.5|6989.3|6986.3|167
1626387300000|2021-07-15 22:15:00|6989.9|6986.9|6988.6|6985.6|6990.1|6987.1|6988.4|6985.4|98
1626387600000|2021-07-15 22:20:00|6988.7|6985.7|6987.7|6984.7|6988.7|6985.7|6987.4|6984.4|110
1626387900000|2021-07-15 22:25:00|6987.6|6984.6|6987.4|6984.4|6987.7|6984.7|6985.7|6982.7|151
1626388200000|2021-07-15 22:30:00|6987.5|6984.5|6991.4|6988.4|6992.3|6989.3|6987.4|6984.4|185
1626388500000|2021-07-15 22:35:00|6991.3|6988.3|6993.4|6990.4|6993.7|6990.7|6990.6|6987.6|176
1626388800000|2021-07-15 22:40:00|6993.3|6990.3|6990.7|6983.1|6998|6991.9|6986.4|6978.6|315
1626389100000|2021-07-15 22:45:00|7018.5|7010|7008|7005|7041.8|7028.8|6986.6|6979.1|922
1626389400000|2021-07-15 22:50:00|7007.8|7004.8|7011|7008|7016.4|7013.3|7007.7|7004.7|378
1626389700000|2021-07-15 22:55:00|7011.1|7008.1|7011.3|7008.3|7022.9|7019.6|7010.3|7007.3|375
1626390000000|2021-07-15 23:00:00|7011.4|7008.4|7007.8|7004.8|7013.2|7010.2|7007|7004|237
1626390300000|2021-07-15 23:05:00|7007.5|7004.5|7003.7|7000.7|7007.5|7004.5|7003.3|7000.3|248
1626390600000|2021-07-15 23:10:00|7003.8|7000.8|7001.6|6998.6|7004|7001|7001.1|6998.1|171
1626390900000|2021-07-15 23:15:00|7001.5|6998.5|7002.1|6999.1|7004.4|7001.4|7001.2|6998.2|188
1626391200000|2021-07-15 23:20:00|7002.2|6999.2|7005|7002|7006|7003|7001|6998|182
1626391500000|2021-07-15 23:25:00|7005.1|7002.1|7005.9|7002.9|7006.2|7003.2|7004.2|7001.2|156
1626391800000|2021-07-15 23:30:00|7005.8|7002.8|7008.6|7005.6|7009.5|7006.5|7005.8|7002.8|168
1626392100000|2021-07-15 23:35:00|7008.7|7005.7|7006.4|7003.4|7009.5|7006.5|7005.7|7002.7|128
1626392400000|2021-07-15 23:40:00|7006.5|7003.5|7003.6|7000.6|7008.2|7005.2|7003.4|7000.4|180
1626392700000|2021-07-15 23:45:00|7003.4|7000.4|7012.4|7009.4|7013.3|7010.8|7003.4|7000.4|272
1626393000000|2021-07-15 23:50:00|7012.3|7009.3|7013.6|7010.6|7017.4|7014.4|7012.3|7009.3|198
1626393300000|2021-07-15 23:55:00|7013.7|7010.7|7012.1|7009.1|7015.9|7013|7011.9|7009.1|187
1626393600000|2021-07-16 00:00:00|7012.3|7009.3|7019.6|7016.6|7020.5|7017.9|7010.8|7008.4|313
1626393900000|2021-07-16 00:05:00|7019.7|7017.9|7017|7015.2|7022.9|7019.9|7016.4|7013.4|244
1626394200000|2021-07-16 00:10:00|7016.8|7015|7020.8|7017.8|7021.5|7019.1|7016.5|7014.3|305
1626394500000|2021-07-16 00:15:00|7020.7|7017.7|7018.7|7015.7|7021.9|7019.9|7018.2|7015.2|288
1626394800000|2021-07-16 00:20:00|7018.6|7015.6|7017.7|7014.7|7020.5|7018.1|7016.1|7013.1|300
1626395100000|2021-07-16 00:25:00|7017.8|7014.8|7015.6|7013.8|7017.8|7015.1|7015.4|7013.1|278
1626395400000|2021-07-16 00:30:00|7015.7|7013.9|7019.4|7016.4|7019.7|7017|7015.5|7013.7|247
1626395700000|2021-07-16 00:35:00|7019.5|7016.5|7020.7|7018.9|7022.5|7019.8|7017.9|7015.4|218
1626396000000|2021-07-16 00:40:00|7021.3|7018.3|7018.2|7015.2|7021.9|7019.5|7016.5|7013.9|267
1626396300000|2021-07-16 00:45:00|7018.1|7015.1|7016.8|7013.8|7019.2|7016.9|7015.8|7013.3|278
1626396600000|2021-07-16 00:50:00|7016.7|7013.7|7016|7013|7018.2|7015.8|7015|7012.7|355
1626396900000|2021-07-16 00:55:00|7016.2|7013.2|7014.2|7012.4|7016.5|7014|7011.8|7009.2|279
1626397200000|2021-07-16 01:00:00|7014.1|7012.3|7009.8|7006.8|7015.1|7012.8|7007.7|7005.7|352
1626397500000|2021-07-16 01:05:00|7009.9|7006.9|7009.7|7007.9|7012.1|7009.7|7008.6|7006.3|371
1626397800000|2021-07-16 01:10:00|7009.6|7007.8|7009.2|7006.2|7011.1|7008.7|7008.3|7005.5|393
1626398100000|2021-07-16 01:15:00|7008.7|7006.9|7005.7|7003.9|7009.6|7007|7004.6|7002.5|298
1626398400000|2021-07-16 01:20:00|7005.8|7004|7002.5|6999.5|7006.7|7004.9|7001.9|6999.4|245
1626398700000|2021-07-16 01:25:00|7002.4|6999.4|7006.2|7003.2|7008|7005|7001.5|6999|330
1626399000000|2021-07-16 01:30:00|7006.1|7003.1|7006.5|7004.7|7009.4|7006.9|7006.1|7003.1|349
1626399300000|2021-07-16 01:35:00|7006.6|7004.8|7005.4|7002.4|7007.5|7005.4|7003.4|7001.6|348
1626399600000|2021-07-16 01:40:00|7005.5|7002.5|7003.4|7001.6|7006.7|7004.3|7002.2|6999.8|298
1626399900000|2021-07-16 01:45:00|7003.5|7001.7|6999.2|6997.4|7004.1|7001.9|6999.2|6997|423
1626400200000|2021-07-16 01:50:00|6999.3|6997.5|6997.3|6995.5|7000.3|6998.5|6997.2|6995.4|297
1626400500000|2021-07-16 01:55:00|6997.4|6995.6|6992.3|6989.3|6997.4|6995.6|6991.3|6988.9|419
1626400800000|2021-07-16 02:00:00|6992|6990.2|6994|6991|6996|6993.7|6991.4|6988.8|408
1626401100000|2021-07-16 02:05:00|6994.1|6991.1|6994.1|6992.3|6996.1|6994.1|6992.4|6990.1|385
1626401400000|2021-07-16 02:10:00|6994|6992.2|6998|6995|6998.1|6995.1|6994|6991.9|297
1626401700000|2021-07-16 02:15:00|6998.1|6995.1|6998.6|6996.8|7000.9|6998.8|6997.3|6994.9|261
1626402000000|2021-07-16 02:20:00|6998.5|6996.7|7001.1|6998.1|7001.5|6999|6997.2|6994.9|302
1626402300000|2021-07-16 02:25:00|7001|6998|6999.6|6997.8|7001|6998.8|6998.2|6996.4|183
1626402600000|2021-07-16 02:30:00|6999.5|6997.7|6998.6|6996.8|7002.2|6999.9|6998.3|6996.1|205
1626402900000|2021-07-16 02:35:00|6998.5|6996.7|6999.5|6997.7|7000.2|6997.7|6998.1|6996|142
1626403200000|2021-07-16 02:40:00|6999.4|6997.6|7003.3|7001.5|7004.1|7001.6|6998.1|6996.3|183
1626403500000|2021-07-16 02:45:00|7003.4|7001.6|7007|7004|7007.1|7004.6|7002.4|7000.6|257
1626403800000|2021-07-16 02:50:00|7006.4|7004.6|7006|7003|7006.5|7004.7|7004.6|7002.3|148
1626404100000|2021-07-16 02:55:00|7006.1|7003.1|7006.5|7003.5|7006.5|7003.8|7003.8|7001.5|243
1626404400000|2021-07-16 03:00:00|7007|7004|7013.1|7010.1|7014|7011|7006.2|7003.2|328
1626404700000|2021-07-16 03:05:00|7013|7010|7017.3|7014.3|7022.8|7019.8|7012.9|7009.9|362
1626405000000|2021-07-16 03:10:00|7017.4|7014.4|7016.5|7013.5|7019.7|7017.9|7015.3|7012.7|234
1626405300000|2021-07-16 03:15:00|7016.4|7013.4|7017.2|7014.2|7017.2|7015|7014.1|7012|247
1626405600000|2021-07-16 03:20:00|7017.1|7014.1|7016|7014.2|7019.3|7016.7|7015.9|7013.8|222
1626405900000|2021-07-16 03:25:00|7015.9|7014.1|7016.3|7014.5|7018.7|7015.8|7015.2|7013.4|245
1626406200000|2021-07-16 03:30:00|7016.4|7014.6|7015|7013.2|7019|7016.5|7014.4|7012.3|268
1626406500000|2021-07-16 03:35:00|7015.1|7013.3|7019.5|7017.7|7020.3|7017.9|7015|7013.1|297
1626406800000|2021-07-16 03:40:00|7019.6|7017.8|7020.3|7018.5|7020.7|7018.9|7018.9|7016.5|245
1626407100000|2021-07-16 03:45:00|7020.2|7018.4|7020.2|7017.2|7023.2|7020.9|7020.1|7017.1|267
1626407400000|2021-07-16 03:50:00|7020.1|7017.1|7019.9|7016.9|7021.1|7018.7|7018.2|7015.9|213
1626407700000|2021-07-16 03:55:00|7019.8|7016.8|7020.7|7018.9|7021.7|7019.4|7018.6|7016.2|212
1626408000000|2021-07-16 04:00:00|7020.8|7019|7021.7|7019.9|7022.9|7020.5|7020.4|7018.1|216
1626408300000|2021-07-16 04:05:00|7021.8|7020|7021.2|7018.2|7022.2|7020|7019.6|7017.7|165
1626408600000|2021-07-16 04:10:00|7021.3|7018.3|7022.7|7020.9|7023.9|7022|7020.7|7018.2|197
1626408900000|2021-07-16 04:15:00|7022.8|7021|7024.2|7021.2|7025.2|7023.1|7022.6|7020.1|190
1626409200000|2021-07-16 04:20:00|7024.1|7021.1|7023.5|7021.7|7025.5|7023.1|7023.4|7020.7|166
1626409500000|2021-07-16 04:25:00|7023.4|7021.6|7023.4|7021.6|7024.6|7022.8|7022.6|7020.1|161
1626409800000|2021-07-16 04:30:00|7023.5|7021.7|7022.1|7020.3|7024.2|7022.4|7022|7020.1|116
1626410100000|2021-07-16 04:35:00|7022|7020.2|7021.8|7020|7022.7|7020.9|7020.5|7018.7|197
1626410400000|2021-07-16 04:40:00|7021.6|7019.8|7020.6|7017.6|7021.8|7020|7019.7|7017.6|165
1626410700000|2021-07-16 04:45:00|7020.7|7017.7|7020|7018.2|7021|7018.7|7018.8|7016.5|208
1626411000000|2021-07-16 04:50:00|7020.1|7018.3|7020.6|7018.8|7020.7|7018.9|7019.5|7017.7|146
1626411300000|2021-07-16 04:55:00|7020.7|7018.9|7020.6|7018.8|7021.1|7019.3|7020.5|7018.7|94
1626411600000|2021-07-16 05:00:00|7020.7|7018.9|7020.6|7018.8|7022.3|7020.2|7019.5|7017.3|196
1626411900000|2021-07-16 05:05:00|7020.5|7018.7|7020.6|7018.8|7021.2|7019|7019.7|7017.9|125
1626412200000|2021-07-16 05:10:00|7020.5|7018.7|7019.6|7017.8|7020.6|7018.8|7019.1|7017.3|140
1626412500000|2021-07-16 05:15:00|7019.7|7017.9|7020.7|7018.9|7020.9|7019.1|7019.5|7017.6|140
1626412800000|2021-07-16 05:20:00|7020.8|7019|7019.9|7016.9|7020.9|7019.1|7018.1|7016.3|172
1626413100000|2021-07-16 05:25:00|7020|7017|7020.4|7018.6|7020.4|7018.6|7018|7016.2|161
1626413400000|2021-07-16 05:30:00|7020.5|7018.7|7019.6|7017.8|7020.9|7019|7019.4|7017.4|144
1626413700000|2021-07-16 05:35:00|7019.5|7017.7|7021.6|7019.8|7021.6|7019.8|7019.4|7017.6|167
1626414000000|2021-07-16 05:40:00|7021.5|7019.7|7023.6|7021.8|7024.2|7022.4|7021.4|7019.6|210
1626414300000|2021-07-16 05:45:00|7023.9|7022.1|7024.2|7022.4|7025.1|7022.9|7023.4|7021.2|172
1626414600000|2021-07-16 05:50:00|7024.1|7022.3|7022.1|7020.3|7025.1|7022.8|7021.9|7020.1|226
1626414900000|2021-07-16 05:55:00|7022.2|7020.4|7022.3|7019.3|7022.9|7020.9|7020.5|7018.2|256
1626415200000|2021-07-16 06:00:00|7022.2|7019.2|7016.6|7013.6|7022.2|7019.2|7015.2|7012.2|340
1626415500000|2021-07-16 06:05:00|7015.9|7014.1|7017.1|7015.3|7018.6|7016.7|7015.5|7013.3|277
1626415800000|2021-07-16 06:10:00|7017.2|7015.4|7018.3|7016.5|7019.7|7017.9|7017.1|7015.3|238
1626416100000|2021-07-16 06:15:00|7018.4|7016.6|7021.1|7018.1|7023|7020.7|7017.3|7015|250
1626416400000|2021-07-16 06:20:00|7021.2|7018.2|7022.3|7020.5|7023.5|7021.6|7019.5|7017.2|301
1626416700000|2021-07-16 06:25:00|7022.2|7020.4|7025.5|7023.7|7027.1|7024.7|7021.9|7019.4|242
1626417000000|2021-07-16 06:30:00|7025.6|7023.8|7020.2|7017.2|7025.8|7024|7019.6|7017|243
1626417300000|2021-07-16 06:35:00|7020.1|7017.1|7018.9|7015.9|7020.3|7017.9|7017.4|7014.9|210
1626417600000|2021-07-16 06:40:00|7018.8|7015.8|7017.2|7015.4|7020.5|7018.3|7016.6|7014.1|261
1626417900000|2021-07-16 06:45:00|7017.1|7015.3|7015.9|7012.9|7017.3|7015.5|7013.5|7011.2|232
1626418200000|2021-07-16 06:50:00|7016|7013|7015|7012|7016.1|7013.1|7011.7|7009.6|271
1626418500000|2021-07-16 06:55:00|7014.9|7011.9|7014.6|7012.8|7016|7013.6|7013.4|7011.1|281
1626418800000|2021-07-16 07:00:00|7014.9|7013.1|7013.4|7010.4|7017.6|7015|7011.8|7009|466
1626419100000|2021-07-16 07:05:00|7012.6|7010.8|7015.5|7013.7|7017.1|7014.9|7009.9|7007.5|386
1626419400000|2021-07-16 07:10:00|7015.4|7013.6|7014|7012.2|7015.5|7013.7|7012.6|7010.8|378
1626419700000|2021-07-16 07:15:00|7013.7|7011.9|7010.6|7008.8|7014.5|7012.3|7010|7007.6|322
1626420000000|2021-07-16 07:20:00|7010.7|7008.9|7011.7|7009.9|7014.2|7012.4|7010.6|7008.8|331
1626420300000|2021-07-16 07:25:00|7011.8|7010|7012.6|7010.8|7014.2|7011.8|7010.7|7008.9|302
1626420600000|2021-07-16 07:30:00|7012.7|7010.9|7007.2|7004.2|7013.2|7011.4|7003.3|7000.3|465
1626420900000|2021-07-16 07:35:00|7007.3|7004.3|7004.8|7003|7007.3|7004.9|7004.3|7002.1|377
1626421200000|2021-07-16 07:40:00|7005|7003.2|7006|7004.2|7008.1|7005.9|7004.4|7002.6|353
1626421500000|2021-07-16 07:45:00|7005.9|7004.1|7011.6|7009.8|7013|7010.8|7004.6|7002.8|425
1626421800000|2021-07-16 07:50:00|7011.5|7009.7|7006.5|7004.7|7011.7|7009.9|7006.3|7003.9|384
1626422100000|2021-07-16 07:55:00|7006.6|7004.8|7006.6|7004.8|7008.3|7005.9|7006.2|7003.7|290
1626422400000|2021-07-16 08:00:00|7006.5|7004.7|7005.2|7003.4|7007.8|7006|7002.5|7000.7|345
1626422700000|2021-07-16 08:05:00|7005.3|7003.5|7003.6|7001.8|7007.4|7005.6|7002.4|7000.6|399
1626423000000|2021-07-16 08:10:00|7003.5|7001.7|7009|7007.2|7009|7007.2|7003.2|7001.1|425
1626423300000|2021-07-16 08:15:00|7008.9|7007.1|7011.5|7008.5|7013.6|7011.2|7008.5|7006.4|439
1626423600000|2021-07-16 08:20:00|7011.6|7008.6|7014.2|7012.4|7014.8|7012.5|7009.7|7007.9|325
1626423900000|2021-07-16 08:25:00|7014.3|7012.5|7017.7|7015.9|7018.3|7016.1|7012.4|7010.1|353
1626424200000|2021-07-16 08:30:00|7017.6|7015.8|7020.2|7018.4|7021.2|7018.7|7015.4|7012.9|373
1626424500000|2021-07-16 08:35:00|7020.1|7018.3|7017.5|7015.7|7020.2|7018.4|7017.2|7014.9|374
1626424800000|2021-07-16 08:40:00|7017.4|7015.6|7026|7024.2|7026.5|7024.7|7017.3|7015.5|402
1626425100000|2021-07-16 08:45:00|7026.6|7023.6|7028|7026.2|7028.7|7026.8|7025.6|7023.6|335
1626425400000|2021-07-16 08:50:00|7028.7|7025.7|7028.4|7026.6|7029.4|7027.6|7027.4|7025|305
1626425700000|2021-07-16 08:55:00|7028.5|7026.7|7028.5|7026.7|7030.5|7028.3|7028.2|7026.3|221
1626426000000|2021-07-16 09:00:00|7028.4|7026.6|7023.1|7020.1|7028.8|7026.6|7022.4|7020.1|330
1626426300000|2021-07-16 09:05:00|7022.4|7020.6|7024.4|7022.6|7024.6|7022.8|7022.2|7019.9|330
1626426600000|2021-07-16 09:10:00|7024.3|7022.5|7026.1|7024.3|7027.3|7025.2|7024.3|7022.5|266
1626426900000|2021-07-16 09:15:00|7026.2|7024.4|7023.7|7021.9|7028.7|7026.6|7023.4|7021.1|318
1626427200000|2021-07-16 09:20:00|7023.8|7022|7020.6|7018.8|7025.2|7023.4|7019.7|7017.5|302
1626427500000|2021-07-16 09:25:00|7020.7|7018.9|7021.3|7019.5|7023.2|7020.8|7020.6|7018.7|283
1626427800000|2021-07-16 09:30:00|7021.4|7019.6|7022.6|7020.8|7024|7022.2|7019.8|7017.3|306
1626428100000|2021-07-16 09:35:00|7022.5|7020.7|7023.2|7021.4|7025.2|7022.9|7022.4|7020.3|255
1626428400000|2021-07-16 09:40:00|7023.3|7021.5|7023|7020|7024.2|7021.8|7019.6|7017.1|250
1626428700000|2021-07-16 09:45:00|7022.9|7019.9|7025.5|7023.7|7026.6|7024.4|7020.7|7018.3|389
1626429000000|2021-07-16 09:50:00|7025.6|7023.8|7024.4|7022.6|7027.6|7025.6|7023.6|7021.4|350
1626429300000|2021-07-16 09:55:00|7024.3|7022.5|7026.3|7024.5|7027.8|7025.7|7023.3|7021.5|323
1626429600000|2021-07-16 10:00:00|7026.4|7024.6|7023.4|7021.6|7026.8|7024.6|7023.1|7021.3|353
1626429900000|2021-07-16 10:05:00|7023.5|7021.7|7020|7018.2|7024.5|7022.7|7019.3|7017.5|292
1626430200000|2021-07-16 10:10:00|7020.1|7018.3|7018.9|7017.1|7020.3|7018.5|7017.7|7015.9|261
1626430500000|2021-07-16 10:15:00|7018.8|7017|7016.4|7014.6|7019.4|7017.1|7015.4|7013.6|332
1626430800000|2021-07-16 10:20:00|7016.5|7014.7|7011.6|7008.6|7016.5|7014.7|7010.9|7008.6|311
1626431100000|2021-07-16 10:25:00|7011.7|7008.7|7011.5|7009.7|7013.7|7011.9|7010.6|7008.6|313
1626431400000|2021-07-16 10:30:00|7011.6|7009.8|7009.5|7006.5|7011.8|7009.9|7006.8|7004.5|365
1626431700000|2021-07-16 10:35:00|7008.6|7006.8|7007.5|7005.7|7010.6|7008.1|7007.5|7005.5|283
1626432000000|2021-07-16 10:40:00|7007.4|7005.6|7010.7|7008.9|7011.3|7009.4|7007.2|7005.4|310
1626432300000|2021-07-16 10:45:00|7010.6|7008.8|7007.8|7006|7011.7|7009.9|7007.7|7005.9|350
1626432600000|2021-07-16 10:50:00|7007.7|7005.9|7010.4|7008.6|7011.1|7009|7007.5|7005.7|257
1626432900000|2021-07-16 10:55:00|7010.3|7008.5|7012|7010.2|7012.3|7010.5|7009.1|7007|275
1626433200000|2021-07-16 11:00:00|7012.1|7010.3|7013|7011.2|7014.2|7011.8|7010.6|7008.8|280
1626433500000|2021-07-16 11:05:00|7012.8|7011|7014.6|7012.8|7014.8|7013|7011.9|7010.1|222
1626433800000|2021-07-16 11:10:00|7014.7|7012.9|7013.1|7011.3|7016.1|7014.1|7013|7011.2|276
1626434100000|2021-07-16 11:15:00|7013.4|7011.6|7017|7015.2|7017.7|7015.3|7012.4|7010.6|296
1626434400000|2021-07-16 11:20:00|7016.9|7015.1|7010|7008.2|7017.4|7015.1|7009.2|7007.4|341
1626434700000|2021-07-16 11:25:00|7010.1|7008.3|7009.7|7007.9|7011|7008.7|7009.6|7007.8|224
1626435000000|2021-07-16 11:30:00|7009.8|7008|7010|7008.2|7011|7008.7|7008.2|7006.4|290
1626435300000|2021-07-16 11:35:00|7009.6|7007.8|7009.6|7007.8|7011.5|7009.7|7009.6|7007.8|270
1626435600000|2021-07-16 11:40:00|7009.5|7007.7|7011.1|7009.3|7012|7009.7|7008.6|7006.8|255
1626435900000|2021-07-16 11:45:00|7011|7009.2|7009.6|7007.8|7012.2|7010.4|7009.5|7007.7|289
1626436200000|2021-07-16 11:50:00|7009.5|7007.7|7009.5|7007.7|7011.3|7009.5|7009.1|7007.3|277
1626436500000|2021-07-16 11:55:00|7009.4|7007.6|7006.5|7004.7|7010.1|7007.7|7005.1|7003.3|284
1626436800000|2021-07-16 12:00:00|7006.6|7004.8|7007.5|7005.7|7007.7|7005.8|7005.3|7003.5|286
1626437100000|2021-07-16 12:05:00|7007.4|7005.6|7006|7004.2|7008|7005.7|7005|7003.2|231
1626437400000|2021-07-16 12:10:00|7006.1|7004.3|7010.5|7008.7|7010.6|7008.8|7004.4|7002.6|278
1626437700000|2021-07-16 12:15:00|7010.4|7008.6|7009.8|7008|7011|7009.2|7008.7|7006.9|325
1626438000000|2021-07-16 12:20:00|7009.6|7007.8|7006.2|7004.4|7010.3|7008.5|7005.3|7003.5|359
1626438300000|2021-07-16 12:25:00|7006.1|7004.3|7006.1|7003.1|7008.2|7005.8|7005.5|7003|254
1626438600000|2021-07-16 12:30:00|7006|7003|7003.5|7001.7|7008.6|7005.7|7001.5|6998.7|494
1626438900000|2021-07-16 12:35:00|7003.6|7001.8|7002.5|7000.7|7007.6|7005.8|7002.5|7000.5|386
1626439200000|2021-07-16 12:40:00|7002.7|7000.9|7009.2|7006.2|7012.4|7009.4|6996|6993.5|533
1626439500000|2021-07-16 12:45:00|7009.3|7006.3|7011.7|7009.9|7012.7|7010.9|7008.3|7005.3|358
1626439800000|2021-07-16 12:50:00|7011.6|7009.8|7007.6|7005.8|7014.8|7012.9|7007.5|7005.3|384
1626440100000|2021-07-16 12:55:00|7007.5|7005.7|7007.6|7005.8|7010.8|7008.5|7006.6|7004.8|301
1626440400000|2021-07-16 13:00:00|7007.7|7005.9|7008.2|7006.4|7009.2|7007.4|7004.2|7002.1|428
1626440700000|2021-07-16 13:05:00|7008.1|7006.3|7008.5|7006.7|7008.8|7007|7006.5|7004.7|358
1626441000000|2021-07-16 13:10:00|7008.6|7006.8|7010.6|7008.8|7010.8|7009|7007.3|7005.5|335
1626441300000|2021-07-16 13:15:00|7010.7|7008.9|7014.7|7012.9|7014.7|7012.9|7010.6|7008.8|413
1626441600000|2021-07-16 13:20:00|7014.5|7012.7|7015.1|7013.3|7015.8|7014|7013.3|7011.5|331
1626441900000|2021-07-16 13:25:00|7015.4|7013.6|7017.4|7015.6|7017.7|7015.9|7013.5|7011.7|334
1626442200000|2021-07-16 13:30:00|7017.3|7015.5|7019.5|7017.7|7020.5|7018.7|7015.5|7013.7|524
1626442500000|2021-07-16 13:35:00|7019.4|7017.6|7012.4|7010.6|7020.1|7018.3|7011.8|7009.4|431
1626442800000|2021-07-16 13:40:00|7012.5|7010.7|7005.5|7003.7|7012.5|7010.7|7005.3|7003.5|437
1626443100000|2021-07-16 13:45:00|7005.4|7003.6|6997.4|6995.6|7006|7004.2|6995.9|6993.7|551
1626443400000|2021-07-16 13:50:00|6997.3|6995.5|7001|6999.2|7002|7000.2|6995.7|6993.9|532
1626443700000|2021-07-16 13:55:00|7001.1|6999.3|7005.2|7002.2|7005.4|7003.6|7000.9|6999|357
1626444000000|2021-07-16 14:00:00|7005.1|7002.1|7006.1|7004.3|7007.1|7005.3|7003.7|7001.9|413
1626444300000|2021-07-16 14:05:00|7006|7004.2|7005|7003.2|7009.1|7007.3|7003.9|7002.1|425
1626444600000|2021-07-16 14:10:00|7005.4|7003.6|6996.4|6994.6|7005.4|7003.6|6995.5|6993.7|490
1626444900000|2021-07-16 14:15:00|6996.3|6994.5|7002.6|7000.8|7003.4|7001.6|6995.5|6993.7|520
1626445200000|2021-07-16 14:20:00|7002.7|7000.9|6999.9|6998.1|7003.6|7001.8|6998.4|6996.2|507
1626445500000|2021-07-16 14:25:00|6999.8|6998|7004.5|7002.7|7005.4|7003.1|6996.7|6994.9|529
1626445800000|2021-07-16 14:30:00|7004.4|7002.6|7009|7006|7011.7|7009.4|7003.3|7001.5|593
1626446100000|2021-07-16 14:35:00|7008.9|7005.9|7003|7001.2|7008.9|7006.4|7000|6997.1|553
1626446400000|2021-07-16 14:40:00|7002.7|7000.9|7003|7001.2|7004.5|7002.7|6998.4|6996.6|466
1626446700000|2021-07-16 14:45:00|7003.1|7001.3|7002.2|7000.4|7004.3|7002.5|7000.6|6998.8|497
1626447000000|2021-07-16 14:50:00|7002.4|7000.6|7007.2|7005.4|7008.6|7006.8|7002.4|7000.6|450
1626447300000|2021-07-16 14:55:00|7007.3|7005.5|7011.9|7010.1|7013.2|7011.4|7006.5|7004.7|488
1626447600000|2021-07-16 15:00:00|7011.7|7009.9|7003.9|7000.9|7013.9|7011.8|7001.5|6998.5|527
1626447900000|2021-07-16 15:05:00|7004|7001|7014.5|7012.7|7015.4|7013.6|7003.6|7000.7|466
1626448200000|2021-07-16 15:10:00|7014.4|7012.6|7007.9|7006.1|7015.1|7013.3|7007.4|7005.6|423
1626448500000|2021-07-16 15:15:00|7007.6|7005.8|7006|7004.2|7008|7006.2|7001.6|6999.8|382
1626448800000|2021-07-16 15:20:00|7005.9|7004.1|7008.6|7006.8|7009.9|7008.1|7005|7003.2|328
1626449100000|2021-07-16 15:25:00|7008.5|7006.7|7007.5|7005.7|7013.4|7011.6|7007.5|7005.5|361
1626449400000|2021-07-16 15:30:00|7006.6|7004.8|7012.4|7009.4|7012.6|7010.2|7005.8|7004|432
1626449700000|2021-07-16 15:35:00|7011.6|7009.8|7008.2|7006.4|7011.6|7009.8|7007.5|7005.7|317
1626450000000|2021-07-16 15:40:00|7008.3|7006.5|7004.9|7003.1|7008.8|7006.8|7004.9|7003.1|274
1626450300000|2021-07-16 15:45:00|7005|7003.2|7006.7|7004.9|7007.8|7006|7003.6|7001.8|337
1626450600000|2021-07-16 15:50:00|7006.6|7004.8|7010.8|7009|7011.6|7009.8|7006.6|7004.8|260
1626450900000|2021-07-16 15:55:00|7010.9|7009.1|7011.4|7009.6|7011.4|7009.6|7009.5|7007.7|272
1626451200000|2021-07-16 16:00:00|7011.7|7009.9|7013.7|7011.9|7013.8|7012|7010.6|7008.8|283
1626451500000|2021-07-16 16:05:00|7013.8|7012|7014.3|7012.5|7014.7|7012.9|7012.4|7010.6|288
1626451800000|2021-07-16 16:10:00|7014.2|7012.4|7015.8|7014|7016.2|7014.4|7014.2|7012.4|241
1626452100000|2021-07-16 16:15:00|7015.7|7013.9|7018.6|7016.8|7019.4|7017.6|7015|7013.2|321
1626452400000|2021-07-16 16:20:00|7018.7|7016.9|7019.5|7017.7|7020.3|7018.5|7018.7|7016.9|253
1626452700000|2021-07-16 16:25:00|7019.6|7017.8|7017.6|7015.8|7019.9|7018.1|7017.4|7015.6|303
1626453000000|2021-07-16 16:30:00|7017.5|7015.7|7019.6|7017.8|7020.1|7018.3|7017.4|7015.6|258
1626453300000|2021-07-16 16:35:00|7019.5|7017.7|7016.4|7014.6|7019.8|7018|7016.3|7014.5|265
1626453600000|2021-07-16 16:40:00|7016.5|7014.7|7016.6|7014.8|7017|7015.2|7015.4|7013.6|241
1626453900000|2021-07-16 16:45:00|7017.2|7015.4|7016.1|7014.3|7017.5|7015.7|7015.2|7013.4|315
1626454200000|2021-07-16 16:50:00|7015.7|7013.9|7018.9|7017.1|7019.5|7017.7|7015.5|7013.7|270
1626454500000|2021-07-16 16:55:00|7018.8|7017|7019.5|7017.7|7021.8|7019.6|7018.7|7016.9|246
1626454800000|2021-07-16 17:00:00|7019.6|7017.8|7018.5|7016.7|7020.4|7018.6|7017.5|7015.7|277
1626455100000|2021-07-16 17:05:00|7019.3|7017.5|7017.5|7015.7|7019.4|7017.6|7017.2|7015.4|264
1626455400000|2021-07-16 17:10:00|7017.7|7015.9|7017|7015.2|7017.7|7015.9|7015.4|7013.6|237
1626455700000|2021-07-16 17:15:00|7016.8|7015|7018.5|7016.7|7018.8|7017|7016.7|7014.9|193
1626456000000|2021-07-16 17:20:00|7018.4|7016.6|7017.9|7016.1|7018.6|7016.8|7016.7|7014.9|196
1626456300000|2021-07-16 17:25:00|7018|7016.2|7016.6|7014.8|7018.7|7016.9|7016.5|7014.7|336
1626456600000|2021-07-16 17:30:00|7016.7|7014.9|7016.2|7014.4|7017.5|7015.7|7015.7|7013.9|249
1626456900000|2021-07-16 17:35:00|7016.4|7014.6|7016.6|7014.8|7020.4|7018.6|7016.3|7014.5|313
1626457200000|2021-07-16 17:40:00|7016.5|7014.7|7015.6|7013.8|7017.4|7015.6|7014.4|7012.6|370
1626457500000|2021-07-16 17:45:00|7015.7|7013.9|7013.6|7011.8|7016.5|7014.7|7013.5|7011.7|277
1626457800000|2021-07-16 17:50:00|7013.5|7011.7|7012.3|7010.5|7014.7|7012.9|7011.6|7009.8|274
1626458100000|2021-07-16 17:55:00|7012.2|7010.4|7012.5|7010.7|7013.4|7011.6|7011.4|7009.6|303
1626458400000|2021-07-16 18:00:00|7012.6|7010.8|7010.7|7008.9|7012.6|7010.8|7009.3|7007.5|365
1626458700000|2021-07-16 18:05:00|7010.6|7008.8|7010.8|7009|7012.7|7010.9|7010.5|7008.7|371
1626459000000|2021-07-16 18:10:00|7010.7|7008.9|7010.7|7008.9|7010.9|7009.1|7009.4|7007.6|348
1626459300000|2021-07-16 18:15:00|7010.8|7009|7010.8|7009|7012.2|7010.4|7010.3|7008.5|295
1626459600000|2021-07-16 18:20:00|7010.9|7009.1|7009.7|7007.9|7011.8|7010|7009.4|7007.6|292
1626459900000|2021-07-16 18:25:00|7009.6|7007.8|7006.8|7005|7009.8|7008|7006.5|7004.7|296
1626460200000|2021-07-16 18:30:00|7006.7|7004.9|7004.7|7002.9|7007.9|7006.1|7004.3|7002.5|320
1626460500000|2021-07-16 18:35:00|7004.8|7003|7007.3|7005.5|7007.6|7005.8|7004.1|7002.3|362
1626460800000|2021-07-16 18:40:00|7007.2|7005.4|7008.7|7006.9|7010.4|7008|7007.2|7005.4|391
1626461100000|2021-07-16 18:45:00|7008.6|7006.8|7011.5|7009.7|7011.7|7009.9|7007.7|7005.9|473
1626461400000|2021-07-16 18:50:00|7011.6|7009.8|7011.2|7009.4|7013.3|7011.5|7010.9|7009.1|419
1626461700000|2021-07-16 18:55:00|7011.3|7009.5|7009.8|7008|7013.5|7011.7|7009.7|7007.6|372
1626462000000|2021-07-16 19:00:00|7009.7|7007.9|7009.8|7008|7011.4|7009.6|7009|7007.2|251
1626462300000|2021-07-16 19:05:00|7009.4|7007.6|7006.2|7003.2|7009.6|7007.8|7005.6|7003.2|284
1626462600000|2021-07-16 19:10:00|7006.3|7003.3|7005.6|7003.8|7006.7|7004.3|7003.5|7001.1|256
1626462900000|2021-07-16 19:15:00|7005.5|7003.7|7005.5|7003.7|7006.6|7004.1|7004.5|7002|236
1626463200000|2021-07-16 19:20:00|7005.4|7003.6|7004.6|7002.8|7006.2|7003.9|7004.1|7001.8|221
1626463500000|2021-07-16 19:25:00|7004.7|7002.9|7002.7|6999.7|7005.4|7002.9|7001.4|6999|341
1626463800000|2021-07-16 19:30:00|7002.8|6999.8|7001.2|6999.4|7002.8|6999.9|7000.6|6998.1|273
1626464100000|2021-07-16 19:35:00|7001.9|6998.9|7003|7000|7003.4|7001.2|7000.6|6998.2|220
1626464400000|2021-07-16 19:40:00|7003.1|7000.1|7002.5|7000.7|7003.2|7001.1|7001.6|6999.5|169
1626464700000|2021-07-16 19:45:00|7002.6|7000.8|7001.4|6999.6|7003.2|7001.1|7001.4|6999|171
1626465000000|2021-07-16 19:50:00|7001.5|6999.7|7002.6|7000.8|7003.1|7000.9|7000.6|6998.4|272
1626465300000|2021-07-16 19:55:00|7002.5|7000.7|7004.2|7001.2|7004.8|7002|7002.4|7000|234
1626465600000|2021-07-16 20:00:00|7003.9|7000.9|7002.8|6999.8|7006.2|7003.4|7002.6|6999.6|196
1626465900000|2021-07-16 20:05:00|7002.2|6999.2|7000.6|6997.6|7003.2|7000.7|7000.5|6997.5|126
1626466200000|2021-07-16 20:10:00|7000.5|6997.5|7000.2|6997.2|7001.2|6998.5|7000|6997|138
1626466500000|2021-07-16 20:15:00|7000.1|6997.1|7000.1|6997.1|7001.2|6998.8|6999.5|6997.1|114
1626466800000|2021-07-16 20:20:00|7000.2|6997.2|6998.5|6995.5|7000.3|6997.7|6997.7|6995.3|107
1626467100000|2021-07-16 20:25:00|6998.6|6995.6|7000.3|6997.3|7001.3|6998.3|6998.5|6995.5|142
1626467400000|2021-07-16 20:30:00|7000.4|6997.4|7000.9|6997.9|7001.1|6998.1|6999.6|6997.1|114
1626467700000|2021-07-16 20:35:00|7000.8|6997.8|7003.5|7000.5|7003.6|7000.6|7000.8|6997.8|163
1626468000000|2021-07-16 20:40:00|7003.6|7000.6|7003.2|7000.2|7004.4|7001.4|7003.1|7000.1|98
1626468300000|2021-07-16 20:45:00|7003.3|7000.3|7003.2|7000.2|7003.5|7000.5|7001.9|6998.9|158
1626468600000|2021-07-16 20:50:00|7003.1|7000.1|7003.3|7000.3|7004.3|7001.3|7002.7|6999.7|206
1626468900000|2021-07-16 20:55:00|7003.8|7000.8|7012.5|6999.5|7014.4|7004|7002.8|6995|368
1626638400000|2021-07-18 20:00:00|7002.7|6998.7|7007.6|6997.1|7009.4|6998.7|7002.6|6992.7|8
1626638700000|2021-07-18 20:05:00|7007|6994|7007.6|6993.4|7008.3|6994|7007|6992.7|8
1626639000000|2021-07-18 20:10:00|7007|6994|7002.7|6998.7|7008.3|6998.8|7002.7|6992.7|8
1626639300000|2021-07-18 20:15:00|7002.6|6998.6|7007.6|6993.4|7007.6|6998.7|7002.6|6993.4|5
1626639600000|2021-07-18 20:20:00|7008.3|6992.7|7002.8|6998.8|7008.3|6998.8|7002.8|6992.7|5
1626639900000|2021-07-18 20:25:00|7008.3|6992.7|7009.4|6996|7009.4|6998.6|7002.6|6992.7|4
1626640200000|2021-07-18 20:30:00|7003|6997|7007.6|6994.1|7009.2|6999|7003|6994.1|6
1626640500000|2021-07-18 20:35:00|7007|6994.7|7007.3|6998.3|7007.6|6998.3|7005.5|6994.1|5
1626640800000|2021-07-18 20:40:00|7007|6994.7|7007.6|6994.1|7008.2|6994.7|7007|6993.5|7
1626641100000|2021-07-18 20:45:00|7007|6994.7|7005.8|6996.2|7008.2|6996.2|7005.8|6993.5|8
1626641400000|2021-07-18 20:50:00|7007.4|6994.4|7006.4|7002.4|7007.6|7002.4|7005|6994.1|12
1626641700000|2021-07-18 20:55:00|7006.3|7002.3|7005|7001|7007.5|7002.3|7004.8|6996.9|21
1626642000000|2021-07-18 21:00:00|7007.5|6997|7006.2|7002.2|7007.9|7002.2|7005.9|6996.6|11
1626642300000|2021-07-18 21:05:00|7005.7|7001.7|7005.1|7001.1|7007.3|7001.8|7005.1|6998|20
1626642600000|2021-07-18 21:10:00|7005.2|7001.2|7005.4|7001.4|7007.3|7001.4|7005|6998|18
1626642900000|2021-07-18 21:15:00|7005.1|7001.1|7005|7001|7007.5|7001.4|7004.8|6996.3|34
1626643200000|2021-07-18 21:20:00|7004.9|7000.9|7004.5|7000.5|7005|7001|7003.7|6999.7|18
1626643500000|2021-07-18 21:25:00|7005.3|7001.3|7004.6|7000.6|7006.5|7001.9|7003.5|6995.3|68
1626643800000|2021-07-18 21:30:00|7004.5|7000.5|7002.9|6998.9|7005.4|7000.8|7002.2|6995.8|72
1626644100000|2021-07-18 21:35:00|7002.8|6998.8|7005.5|6996.3|7007.9|7000.6|7002.6|6993.4|65
1626644400000|2021-07-18 21:40:00|7005.6|6996.4|7004.5|7000.5|7006.2|7000.6|7002.9|6995.6|80
1626644700000|2021-07-18 21:45:00|7003.9|6999.9|7003.3|6999.3|7006.5|6999.9|7002.7|6994.5|72
1626645000000|2021-07-18 21:50:00|7003.1|6999.1|7003.3|6999.3|7006.8|7000.2|7002.4|6995.2|103
1626645300000|2021-07-18 21:55:00|7003.4|6999.4|7005.6|6996.8|7006.4|7000|7002.4|6996.7|71
1626645600000|2021-07-18 22:00:00|7006.5|6997.9|7002.6|6999.2|7007.9|7001.2|7000.8|6996.8|436
1626645900000|2021-07-18 22:05:00|7002.4|6998.9|7002.3|6999.3|7003.9|7000.9|7001.8|6998.6|218
1626646200000|2021-07-18 22:10:00|7002.2|6999.2|7001.3|6998.3|7002.3|6999.3|6999.7|6996.7|187
1626646500000|2021-07-18 22:15:00|7001.5|6998.5|7001|6998|7001.5|6998.5|7000.3|6997.3|156
1626646800000|2021-07-18 22:20:00|7001.1|6998.1|7003.4|7000.4|7004.6|7001.6|7000.9|6997.9|135
1626647100000|2021-07-18 22:25:00|7003.3|7000.3|7003.4|7000.4|7003.6|7000.6|7002.4|6999.4|130
1626647400000|2021-07-18 22:30:00|7003.5|7000.5|7004.2|7001.2|7005.2|7002.2|7002.5|6999.5|143
1626647700000|2021-07-18 22:35:00|7004.3|7001.3|7003.9|7000.9|7005.5|7002.5|7003.1|7000.1|160
1626648000000|2021-07-18 22:40:00|7003.8|7000.8|7002.8|6999.8|7005.4|7002.4|7002|6999|181
1626648300000|2021-07-18 22:45:00|7002.6|6999.6|7001|6998|7003.2|7000.2|7000.7|6997.7|133
1626648600000|2021-07-18 22:50:00|7001.1|6998.1|7000|6997|7001.5|6998.5|6999.9|6996.9|141
1626648900000|2021-07-18 22:55:00|7000.1|6997.1|7001.1|6998.1|7001.3|6998.3|7000.1|6997.1|97
1626649200000|2021-07-18 23:00:00|7001|6998|7002.9|6999.9|7002.9|6999.9|7000.4|6997.7|199
1626649500000|2021-07-18 23:05:00|7002.8|6999.8|7001.1|6998.1|7004.1|7001.1|7001|6998|202
1626649800000|2021-07-18 23:10:00|7001|6998|7000.8|6997.8|7002.5|6999.5|7000.6|6997.6|240
1626650100000|2021-07-18 23:15:00|7000.4|6997.4|7000.1|6997.1|7001.2|6998.2|7000|6997|145
1626650400000|2021-07-18 23:20:00|7000|6997|6999.4|6996.4|7000.2|6997.8|6998.1|6995.8|181
1626650700000|2021-07-18 23:25:00|6999.1|6996.1|7000.5|6997.5|7001.2|6998.2|6998.9|6995.9|199
1626651000000|2021-07-18 23:30:00|7000.4|6997.4|6995.1|6992.1|7000.4|6997.7|6995|6992|202
1626651300000|2021-07-18 23:35:00|6995|6992|6995.8|6992.8|6996.2|6993.6|6993.8|6991.2|187
1626651600000|2021-07-18 23:40:00|6995.7|6992.7|6996.2|6993.2|6996.6|6993.6|6995.1|6992.1|237
1626651900000|2021-07-18 23:45:00|6996.1|6993.1|6995.1|6992.1|6996.9|6994.2|6994.6|6991.9|180
1626652200000|2021-07-18 23:50:00|6995.2|6992.2|6997.1|6994.1|6997.5|6995|6994.8|6992.1|166
1626652500000|2021-07-18 23:55:00|6997|6994|6995.5|6992.5|6997.2|6994.7|6993.6|6990.6|169
1626652800000|2021-07-19 00:00:00|6994.8|6993|6992.6|6990.8|6995.5|6993.2|6992.5|6990.7|309
1626653100000|2021-07-19 00:05:00|6992.5|6990.7|6987.4|6985.6|6993|6991.2|6987.3|6985.4|275
1626653400000|2021-07-19 00:10:00|6986.9|6985.1|6988.2|6986.4|6990.7|6988.4|6986.1|6984|257
1626653700000|2021-07-19 00:15:00|6988.1|6986.3|6988.4|6986.6|6990.3|6987.8|6986.5|6984.4|281
1626654000000|2021-07-19 00:20:00|6988.3|6986.5|6988.7|6986.9|6989|6987.2|6988.3|6986.5|197
1626654300000|2021-07-19 00:25:00|6988.5|6986.7|6990.8|6989|6992.6|6990.6|6988.4|6986.3|207
1626654600000|2021-07-19 00:30:00|6990.5|6988.7|6984.3|6982.5|6990.6|6988.8|6982.6|6980.4|300
1626654900000|2021-07-19 00:35:00|6984.5|6982.7|6984.2|6982.4|6986.5|6984.6|6984.1|6982.2|250
1626655200000|2021-07-19 00:40:00|6984.1|6982.3|6980.9|6979.1|6985.2|6983.4|6980.5|6978.3|269
1626655500000|2021-07-19 00:45:00|6981.1|6979.3|6979|6976|6981.5|6979.5|6976.9|6974.6|366
1626655800000|2021-07-19 00:50:00|6978.9|6975.9|6978.1|6975.1|6981.6|6979.2|6977.4|6974.4|296
1626656100000|2021-07-19 00:55:00|6978.3|6976.5|6982.3|6980.5|6982.4|6980.6|6977.5|6975.3|299
1626656400000|2021-07-19 01:00:00|6982.2|6980.4|6988.1|6985.1|6988.1|6985.8|6982.2|6979.9|387
1626656700000|2021-07-19 01:05:00|6988.2|6985.2|6985.7|6983.9|6988.2|6986|6985.2|6982.8|363
1626657000000|2021-07-19 01:10:00|6985.8|6984|6986|6983|6986.1|6984|6983.4|6981.4|279
1626657300000|2021-07-19 01:15:00|6985.9|6982.9|6989.8|6988|6989.9|6988.1|6985.5|6982.9|204
1626657600000|2021-07-19 01:20:00|6989.9|6988.1|6989.3|6987.5|6989.9|6988.1|6988.3|6986.1|201
1626657900000|2021-07-19 01:25:00|6989.2|6987.4|6989.4|6987.6|6990.8|6989|6989.2|6987|233
1626658200000|2021-07-19 01:30:00|6989.3|6987.5|6987.5|6985.7|6990.6|6988.8|6987.5|6985.7|259
1626658500000|2021-07-19 01:35:00|6987.4|6985.6|6988.2|6986.4|6988.3|6986.5|6983.2|6981.4|283
1626658800000|2021-07-19 01:40:00|6988.3|6986.5|6987.6|6985.8|6989.4|6987.6|6987.3|6985.5|196
1626659100000|2021-07-19 01:45:00|6987.7|6985.9|6985.2|6983.4|6988.2|6985.9|6982.6|6979.9|418
1626659400000|2021-07-19 01:50:00|6983.8|6982|6986.3|6984.5|6987.2|6985.4|6983|6980.8|271
1626659700000|2021-07-19 01:55:00|6986.2|6984.4|6985.3|6982.3|6986.8|6984.7|6984.5|6982.1|268
1626660000000|2021-07-19 02:00:00|6984.3|6982.5|6984.7|6982.9|6985.3|6983.5|6983.2|6980.9|273
1626660300000|2021-07-19 02:05:00|6984.6|6982.8|6984.2|6982.4|6985.6|6983.6|6982.8|6980.7|262
1626660600000|2021-07-19 02:10:00|6984.3|6982.5|6985.1|6983.3|6986.3|6983.8|6983|6981.2|243
1626660900000|2021-07-19 02:15:00|6985.2|6983.4|6982.1|6980.3|6985.2|6983.4|6981.9|6979.8|232
1626661200000|2021-07-19 02:20:00|6982|6980.2|6980.2|6978.4|6982.3|6980.5|6979.9|6977.9|281
1626661500000|2021-07-19 02:25:00|6980.1|6978.3|6981.1|6978.1|6981.5|6979.7|6979.5|6977.7|233
1626661800000|2021-07-19 02:30:00|6981|6978|6981.8|6980|6982.5|6980.1|6977.2|6974.7|333
1626662100000|2021-07-19 02:35:00|6981.7|6979.9|6980.1|6978.3|6982.6|6980.8|6980.1|6978.3|205
1626662400000|2021-07-19 02:40:00|6980.2|6978.4|6979.3|6977.5|6981.2|6979|6978.5|6976.2|267
1626662700000|2021-07-19 02:45:00|6979.2|6977.4|6978|6976.2|6979.2|6977.4|6977.2|6975|253
1626663000000|2021-07-19 02:50:00|6977.9|6976.1|6978|6976.2|6979.4|6977.6|6977.2|6974.8|261
1626663300000|2021-07-19 02:55:00|6978.1|6976.3|6979.5|6976.5|6980.3|6978.5|6977.6|6975.8|255
1626663600000|2021-07-19 03:00:00|6979.2|6976.2|6979.1|6977.3|6979.9|6977.9|6978|6975.5|216
1626663900000|2021-07-19 03:05:00|6979|6977.2|6979.7|6977.9|6979.8|6978|6977.6|6975.8|201
1626664200000|2021-07-19 03:10:00|6979.8|6978|6981.9|6980.1|6982.6|6980.4|6978.7|6976.9|191
1626664500000|2021-07-19 03:15:00|6982|6980.2|6984.8|6983|6985.5|6983.3|6981.7|6979.9|227
1626664800000|2021-07-19 03:20:00|6984.7|6982.9|6983.4|6981.6|6985.8|6983.6|6983|6981.2|242
1626665100000|2021-07-19 03:25:00|6983.2|6981.4|6985.3|6983.5|6985.6|6983.8|6983.2|6981.4|176
1626665400000|2021-07-19 03:30:00|6985.4|6983.6|6987.4|6985.6|6987.5|6985.7|6985.3|6983.5|169
1626665700000|2021-07-19 03:35:00|6987.3|6985.5|6988.9|6987.1|6989.7|6987.6|6986.9|6985.1|215
1626666000000|2021-07-19 03:40:00|6988.8|6987|6990.1|6988.3|6990.9|6988.7|6988.8|6987|194
1626666300000|2021-07-19 03:45:00|6990.2|6988.4|6991.3|6989.5|6991.4|6989.6|6990|6988.2|147
1626666600000|2021-07-19 03:50:00|6991.4|6989.6|6991.3|6989.5|6991.9|6990.1|6990.7|6988.9|137
1626666900000|2021-07-19 03:55:00|6991.4|6989.6|6992.7|6990.9|6992.7|6990.9|6991.3|6989.5|106
1626667200000|2021-07-19 04:00:00|6992.8|6991|6995.4|6993.6|6995.6|6993.8|6992.8|6991|188
1626667500000|2021-07-19 04:05:00|6995.3|6993.5|6994.3|6992.5|6996|6993.7|6994.3|6991.9|92
1626667800000|2021-07-19 04:10:00|6994.4|6992.6|6994.8|6993|6996.3|6994.1|6994.2|6992.2|148
1626668100000|2021-07-19 04:15:00|6994.7|6992.9|6993.3|6991.5|6995.3|6993.5|6993|6990.7|139
1626668400000|2021-07-19 04:20:00|6993.4|6991.6|6995.2|6993.4|6995.2|6993.4|6993.2|6991.2|92
1626668700000|2021-07-19 04:25:00|6995.3|6993.5|6995.1|6993.3|6996.1|6994.3|6994.3|6992.4|187
1626669000000|2021-07-19 04:30:00|6995|6993.2|6993.9|6992.1|6995.3|6993.5|6993.9|6991.5|217
1626669300000|2021-07-19 04:35:00|6994|6992.2|6994.5|6992.7|6995|6993.2|6993.8|6992|170
1626669600000|2021-07-19 04:40:00|6994.4|6992.6|6993.8|6992|6995.1|6993.2|6993.5|6991.3|134
1626669900000|2021-07-19 04:45:00|6993.9|6992.1|6990.5|6988.7|6994|6992.2|6989.3|6987.5|159
1626670200000|2021-07-19 04:50:00|6991.1|6988.1|6992.9|6991.1|6993|6991.2|6990.4|6988|108
1626670500000|2021-07-19 04:55:00|6993|6991.2|6993.1|6991.3|6993.6|6991.8|6991.6|6989.8|173
1626670800000|2021-07-19 05:00:00|6993|6991.2|6995.3|6993.5|6995.4|6993.6|6992|6989.7|221
1626671100000|2021-07-19 05:05:00|6995.2|6993.4|6994.5|6992.7|6998.5|6996.2|6994.4|6992.6|233
1626671400000|2021-07-19 05:10:00|6994.4|6992.6|6995.5|6993.7|6995.5|6993.7|6993.9|6991.8|151
1626671700000|2021-07-19 05:15:00|6996|6993|6994.9|6993.1|6996|6994.1|6994|6991.6|186
1626672000000|2021-07-19 05:20:00|6995|6993.2|6996.7|6993.7|6996.9|6994.5|6994.7|6992.7|152
1626672300000|2021-07-19 05:25:00|6996.8|6993.8|6997.1|6995.3|6997.8|6995.4|6996.1|6993.7|155
1626672600000|2021-07-19 05:30:00|6997.2|6995.4|6997.8|6996|6998.8|6996.4|6997|6994.7|184
1626672900000|2021-07-19 05:35:00|6997.9|6996.1|6998|6996.2|6998.8|6996.9|6997.6|6995.2|187
1626673200000|2021-07-19 05:40:00|6998.6|6995.6|6994.1|6992.3|6998.6|6996.4|6993.9|6992.1|218
1626673500000|2021-07-19 05:45:00|6994|6992.2|6992.2|6989.2|6994.6|6992.4|6989.8|6987.5|248
1626673800000|2021-07-19 05:50:00|6991.9|6990.1|6994.8|6991.8|6994.8|6992.4|6991.1|6989.2|240
1626674100000|2021-07-19 05:55:00|6995.1|6992.1|6993.6|6990.6|6995.2|6992.7|6992.1|6990.2|279
1626674400000|2021-07-19 06:00:00|6993.4|6990.4|6990.6|6988.8|6995.2|6992.9|6990.1|6988.1|346
1626674700000|2021-07-19 06:05:00|6990.9|6989.1|6991.4|6988.4|6994.1|6991.7|6990.3|6987.7|326
1626675000000|2021-07-19 06:10:00|6991.3|6988.3|6990|6988.2|6992.3|6990.5|6989.4|6987.1|288
1626675300000|2021-07-19 06:15:00|6989.9|6988.1|6991.2|6989.4|6991.6|6989.6|6989.3|6987.1|279
1626675600000|2021-07-19 06:20:00|6991.3|6989.5|6993.6|6991.8|6994.3|6992.5|6990.8|6989|304
1626675900000|2021-07-19 06:25:00|6993.7|6991.9|6989.9|6988.1|6994|6992.2|6989.8|6987.5|276
1626676200000|2021-07-19 06:30:00|6989.8|6988|6992.6|6989.6|6992.6|6989.8|6989.1|6986.7|240
1626676500000|2021-07-19 06:35:00|6992.5|6989.5|6993.2|6991.4|6994.9|6992.3|6991.5|6989.5|228
1626676800000|2021-07-19 06:40:00|6993.3|6991.5|6994.9|6993.1|6995.9|6994.1|6993.3|6991.5|239
1626677100000|2021-07-19 06:45:00|6994.8|6993|6993.7|6991.9|6994.8|6993|6992.7|6990.9|271
1626677400000|2021-07-19 06:50:00|6993.6|6991.8|6995.2|6993.4|6995.3|6993.5|6991.6|6989.8|230
1626677700000|2021-07-19 06:55:00|6995.3|6993.5|6992.4|6989.4|6998.1|6996.3|6991.6|6989.3|288
1626678000000|2021-07-19 07:00:00|6992.3|6989.3|6984.6|6982.8|6993.7|6991.4|6984.6|6982.2|487
1626678300000|2021-07-19 07:05:00|6984.7|6982.9|6979.7|6977.9|6984.7|6982.9|6977.9|6974.9|576
1626678600000|2021-07-19 07:10:00|6979.6|6977.8|6981.5|6979.7|6983.1|6981.3|6976.3|6973.8|541
1626678900000|2021-07-19 07:15:00|6981.4|6979.6|6985.1|6983.3|6985.3|6983.5|6979.7|6977.6|560
1626679200000|2021-07-19 07:20:00|6984.9|6983.1|6982.3|6980.5|6985.4|6983.1|6979.9|6977.4|481
1626679500000|2021-07-19 07:25:00|6982.9|6979.9|6980.3|6978.5|6984|6981.6|6979.9|6978.1|403
1626679800000|2021-07-19 07:30:00|6980.2|6978.4|6980.7|6978.9|6981.5|6979.6|6977.4|6975.3|515
1626680100000|2021-07-19 07:35:00|6980.8|6979|6978.2|6976.4|6980.8|6979|6975.7|6973.7|507
1626680400000|2021-07-19 07:40:00|6977.7|6975.9|6980.3|6978.5|6981.2|6978.9|6975.3|6973.5|471
1626680700000|2021-07-19 07:45:00|6980.5|6978.7|6983.1|6981.3|6983.7|6981.8|6978.9|6977.1|419
1626681000000|2021-07-19 07:50:00|6983|6981.2|6984.3|6982.5|6984.9|6983.1|6981.9|6980.1|434
1626681300000|2021-07-19 07:55:00|6984.4|6982.6|6978.2|6976.4|6984.4|6982.6|6978|6975.8|381
1626681600000|2021-07-19 08:00:00|6978|6976.2|6982.2|6980.4|6984.1|6981.9|6977.3|6975.5|456
1626681900000|2021-07-19 08:05:00|6982.1|6980.3|6979.1|6977.3|6983.3|6981.5|6978.8|6977|352
1626682200000|2021-07-19 08:10:00|6979.2|6977.4|6980.8|6979|6982.3|6980.1|6978.9|6977.1|349
1626682500000|2021-07-19 08:15:00|6980.3|6978.5|6981.1|6979.3|6982.5|6980.7|6978.2|6976.4|396
1626682800000|2021-07-19 08:20:00|6981|6979.2|6986.6|6983.6|6986.6|6984.7|6979.4|6977.6|365
1626683100000|2021-07-19 08:25:00|6986.1|6984.3|6983.7|6981.9|6986.7|6984.3|6980.6|6978.8|348
1626683400000|2021-07-19 08:30:00|6983.8|6982|6979.8|6978|6984.4|6982.2|6979.2|6977.4|377
1626683700000|2021-07-19 08:35:00|6979.7|6977.9|6969.3|6967.5|6980.1|6978.3|6969|6967.2|525
1626684000000|2021-07-19 08:40:00|6969.2|6967.4|6970.5|6968.7|6974.7|6972.4|6967.4|6965.6|505
1626684300000|2021-07-19 08:45:00|6970.3|6968.5|6968.1|6966.3|6972.1|6969.7|6966.3|6964.3|491
1626684600000|2021-07-19 08:50:00|6968.2|6966.4|6964|6962.2|6968.2|6966.4|6962|6960.2|490
1626684900000|2021-07-19 08:55:00|6963.9|6962.1|6967.7|6965.9|6967.8|6966|6962.9|6961.1|473
1626685200000|2021-07-19 09:00:00|6967.5|6965.7|6969.4|6967.6|6969.7|6967.6|6962.7|6960.9|402
1626685500000|2021-07-19 09:05:00|6969.9|6968.1|6968.7|6965.7|6971.2|6969.4|6967.1|6965.3|395
1626685800000|2021-07-19 09:10:00|6968.8|6965.8|6965.2|6963.4|6968.8|6966.3|6963.2|6961.4|441
1626686100000|2021-07-19 09:15:00|6965.3|6963.5|6964.9|6963.1|6966.5|6964.7|6963.2|6961.2|364
1626686400000|2021-07-19 09:20:00|6964.8|6963|6966.2|6964.4|6967.5|6965.5|6964.7|6962.8|362
1626686700000|2021-07-19 09:25:00|6966.3|6964.5|6967.1|6965.3|6968.3|6966.5|6964.1|6962.3|417
1626687000000|2021-07-19 09:30:00|6966.7|6964.9|6964.3|6962.5|6967.4|6965.6|6963.9|6961.8|392
1626687300000|2021-07-19 09:35:00|6964.4|6962.6|6966.8|6965|6967.4|6965.6|6963.9|6961.8|383
1626687600000|2021-07-19 09:40:00|6966.9|6965.1|6971.2|6969.4|6973.5|6971.4|6966.7|6964.3|418
1626687900000|2021-07-19 09:45:00|6971|6969.2|6972.3|6970.5|6973.2|6971.4|6969.4|6967.6|351
1626688200000|2021-07-19 09:50:00|6972.5|6970.7|6970.4|6968.6|6973.3|6971.5|6968.2|6966.4|345
1626688500000|2021-07-19 09:55:00|6970.3|6968.5|6972.6|6970.8|6974.8|6973|6968.4|6966.6|405
1626688800000|2021-07-19 10:00:00|6972.4|6970.6|6967.3|6965.5|6975.3|6973.5|6967|6964.8|451
1626689100000|2021-07-19 10:05:00|6967.2|6965.4|6965|6962|6968.6|6966.3|6962.7|6959.7|507
1626689400000|2021-07-19 10:10:00|6964.9|6961.9|6961.5|6959.7|6965.1|6962.4|6959.7|6957.5|492
1626689700000|2021-07-19 10:15:00|6961.6|6959.8|6961.4|6959.6|6964.6|6962.4|6957.8|6954.9|479
1626690000000|2021-07-19 10:20:00|6961.7|6959.9|6961.6|6959.8|6964.5|6962.5|6961.3|6959.1|342
1626690300000|2021-07-19 10:25:00|6962|6960.2|6959.3|6957.5|6963.1|6961.3|6957|6955.2|373
1626690600000|2021-07-19 10:30:00|6959.4|6957.6|6961|6959.2|6961.6|6959.8|6956.3|6954.5|338
1626690900000|2021-07-19 10:35:00|6960.7|6958.9|6953|6951.2|6960.7|6958.9|6952.4|6950.3|395
1626691200000|2021-07-19 10:40:00|6952.9|6951.1|6953.3|6951.5|6955.2|6953.4|6952.6|6950.8|342
1626691500000|2021-07-19 10:45:00|6953.6|6951.8|6949.9|6948.1|6954.2|6952.3|6949.7|6947.9|363
1626691800000|2021-07-19 10:50:00|6950|6948.2|6949.1|6947.3|6951.7|6949.9|6947.6|6945.7|396
1626692100000|2021-07-19 10:55:00|6949|6947.2|6951.2|6949.4|6952.1|6950.3|6948.1|6946.1|332
1626692400000|2021-07-19 11:00:00|6951.1|6949.3|6952.4|6950.6|6954.5|6952.7|6946.5|6944.7|471
1626692700000|2021-07-19 11:05:00|6952.5|6950.7|6947.3|6945.5|6954.2|6952.4|6946.9|6945.1|391
1626693000000|2021-07-19 11:10:00|6947.4|6945.6|6951.8|6950|6952.2|6950.4|6946.8|6945|416
1626693300000|2021-07-19 11:15:00|6951.7|6949.9|6954.8|6953|6954.8|6953|6950.7|6948.9|403
1626693600000|2021-07-19 11:20:00|6954.7|6952.9|6952.8|6951|6955.2|6953.4|6952.2|6950.4|370
1626693900000|2021-07-19 11:25:00|6952.9|6951.1|6950.8|6949|6955.5|6953.7|6950.7|6948.9|417
1626694200000|2021-07-19 11:30:00|6950.7|6948.9|6950.1|6948.3|6951.8|6950|6946.4|6944.6|410
1626694500000|2021-07-19 11:35:00|6950.2|6948.4|6946.6|6944.8|6952.1|6950.3|6946.5|6944.7|452
1626694800000|2021-07-19 11:40:00|6946.5|6944.7|6942.1|6940.3|6946.6|6944.8|6939.9|6938.1|489
1626695100000|2021-07-19 11:45:00|6942.2|6940.4|6945.4|6943.6|6946.1|6944.3|6940.2|6938.4|437
1626695400000|2021-07-19 11:50:00|6945.2|6943.4|6942.6|6940.8|6945.2|6943.4|6941.3|6939.5|402
1626695700000|2021-07-19 11:55:00|6942.7|6940.9|6943.8|6942|6945.1|6943.3|6941.9|6940.1|429
1626696000000|2021-07-19 12:00:00|6944|6942.2|6931.8|6930|6944.2|6942.4|6931.5|6929.5|576
1626696300000|2021-07-19 12:05:00|6931.5|6929.7|6932.7|6930.9|6936.3|6934.5|6931.5|6929.7|434
1626696600000|2021-07-19 12:10:00|6932.8|6931|6927.6|6925.8|6933|6931.2|6927.6|6925.8|438
1626696900000|2021-07-19 12:15:00|6927.7|6925.9|6931.6|6929.8|6932.3|6930.5|6922|6919.8|565
1626697200000|2021-07-19 12:20:00|6931.8|6930|6932.5|6930.7|6932.9|6931.1|6927.1|6925.3|490
1626697500000|2021-07-19 12:25:00|6932.6|6930.8|6935.4|6933.6|6935.4|6933.6|6931.4|6929.6|455
1626697800000|2021-07-19 12:30:00|6935.2|6933.4|6938.8|6937|6939.4|6937.6|6933.1|6931.3|480
1626698100000|2021-07-19 12:35:00|6938.9|6937.1|6937.3|6935.5|6941.2|6939.4|6936.4|6934.6|505
1626698400000|2021-07-19 12:40:00|6937.2|6935.4|6942|6940.2|6942.7|6940.9|6935.4|6933.6|447
1626698700000|2021-07-19 12:45:00|6942.2|6940.4|6943.8|6942|6944|6942.2|6938.4|6936.6|443
1626699000000|2021-07-19 12:50:00|6943.7|6941.9|6945.3|6943.5|6946.2|6944.4|6941.9|6940.1|470
1626699300000|2021-07-19 12:55:00|6945.1|6943.3|6943.4|6941.6|6946.5|6944.7|6941.4|6939.6|406
1626699600000|2021-07-19 13:00:00|6943.3|6941.5|6942.2|6940.4|6944.2|6942.4|6939.2|6937.4|471
1626699900000|2021-07-19 13:05:00|6942.3|6940.5|6947.2|6945.4|6947.8|6946|6939.3|6937.5|442
1626700200000|2021-07-19 13:10:00|6946.7|6944.9|6947.8|6946|6949.7|6947.9|6943.5|6941.7|451
1626700500000|2021-07-19 13:15:00|6947.7|6945.9|6948.8|6947|6949.5|6947.7|6946.9|6945.1|428
1626700800000|2021-07-19 13:20:00|6948.9|6947.1|6954.2|6952.4|6954.8|6953|6948.6|6946.8|406
1626701100000|2021-07-19 13:25:00|6954.1|6952.3|6957.2|6955.4|6958|6956.2|6953.1|6951.3|364
1626701400000|2021-07-19 13:30:00|6957.3|6955.5|6959.7|6957.9|6962.4|6960.1|6951.2|6948.9|592
1626701700000|2021-07-19 13:35:00|6959.5|6957.7|6960.1|6958.3|6962.4|6960.6|6956.2|6954.4|527
1626702000000|2021-07-19 13:40:00|6960|6958.2|6968.2|6965.2|6968.7|6966.2|6954.4|6952.6|512
1626702300000|2021-07-19 13:45:00|6968|6965|6957.5|6955.7|6968|6965|6956.6|6954.3|597
1626702600000|2021-07-19 13:50:00|6957.4|6955.6|6955|6953.2|6958.8|6957|6953.2|6951.4|642
1626702900000|2021-07-19 13:55:00|6955.1|6953.3|6949.7|6947.9|6956.3|6954.5|6947.5|6944.8|624
1626703200000|2021-07-19 14:00:00|6949.5|6947.7|6942.7|6939.7|6950.1|6948.3|6934.3|6932.5|772
1626703500000|2021-07-19 14:05:00|6942.6|6939.6|6936.5|6933.5|6944.5|6942.3|6936|6933.5|712
1626703800000|2021-07-19 14:10:00|6935.9|6934.1|6939.2|6937.4|6939.7|6937.9|6933.2|6931.4|687
1626704100000|2021-07-19 14:15:00|6939.4|6937.6|6930.5|6928.7|6943.7|6941.4|6930.2|6928.4|727
1626704400000|2021-07-19 14:20:00|6930.2|6928.4|6937.3|6935.5|6938.3|6936.5|6929.2|6927.4|598
1626704700000|2021-07-19 14:25:00|6937.2|6935.4|6937|6935.2|6938.3|6936|6928.7|6926.9|577
1626705000000|2021-07-19 14:30:00|6936.9|6935.1|6934.8|6933|6938.7|6936.5|6930.6|6928.8|660
1626705300000|2021-07-19 14:35:00|6935.1|6933.3|6933.1|6931.3|6937.6|6935.5|6931.3|6929.4|647
1626705600000|2021-07-19 14:40:00|6933|6931.2|6937|6935.2|6939.1|6937.3|6929|6926.7|576
1626705900000|2021-07-19 14:45:00|6936.8|6935|6943|6941.2|6943|6941.2|6935.2|6933.4|617
1626706200000|2021-07-19 14:50:00|6942.8|6941|6930.9|6929.1|6943.3|6941|6930.9|6929.1|533
1626706500000|2021-07-19 14:55:00|6931|6929.2|6935.1|6933.3|6942|6940.2|6929.3|6927.5|602
1626706800000|2021-07-19 15:00:00|6935.6|6933.8|6944.1|6942.3|6946.4|6944.6|6935|6933.2|622
1626707100000|2021-07-19 15:05:00|6944.2|6942.4|6944.9|6943.1|6945.5|6943.5|6940|6938.2|537
1626707400000|2021-07-19 15:10:00|6945|6943.2|6944.8|6943|6945.1|6943.3|6941|6939.2|460
1626707700000|2021-07-19 15:15:00|6944.9|6943.1|6943.6|6941.8|6948.5|6946.7|6943.2|6941.4|387
1626708000000|2021-07-19 15:20:00|6944|6942.2|6940.3|6938.5|6944.6|6942.8|6940|6938.2|375
1626708300000|2021-07-19 15:25:00|6940.1|6938.3|6939.1|6937.3|6941.3|6939.5|6937.8|6936|417
1626708600000|2021-07-19 15:30:00|6939.2|6937.4|6941.7|6939.9|6943.7|6941.9|6938.3|6936.2|528
1626708900000|2021-07-19 15:35:00|6941.8|6940|6941.1|6939.3|6942.4|6940.6|6939.1|6937.3|439
1626709200000|2021-07-19 15:40:00|6941.2|6939.4|6942|6940.2|6943.3|6941.5|6939.1|6937.3|427
1626709500000|2021-07-19 15:45:00|6941.6|6939.8|6944.2|6942.4|6945.6|6943.8|6941.4|6939.1|433
1626709800000|2021-07-19 15:50:00|6944.3|6942.5|6945.3|6943.5|6945.8|6944|6943.2|6941.4|410
1626710100000|2021-07-19 15:55:00|6945.2|6943.4|6945.9|6944.1|6947.5|6945.7|6945|6943.2|467
1626710400000|2021-07-19 16:00:00|6945.8|6944|6940.8|6939|6945.8|6944|6940.6|6938.8|444
1626710700000|2021-07-19 16:05:00|6940.9|6939.1|6942.1|6940.3|6943.2|6941.4|6939|6937.2|360
1626711000000|2021-07-19 16:10:00|6942|6940.2|6943.1|6941.3|6944|6942.2|6940.5|6938.7|369
1626711300000|2021-07-19 16:15:00|6943|6941.2|6942|6940.2|6945.2|6943.4|6940.5|6938.7|386
1626711600000|2021-07-19 16:20:00|6941.9|6940.1|6944.2|6942.4|6944.3|6942.5|6940|6938.2|389
1626711900000|2021-07-19 16:25:00|6944.1|6942.3|6942.1|6940.3|6945.8|6944|6941.5|6939.7|429
1626712200000|2021-07-19 16:30:00|6941.8|6940|6936.8|6935|6941.9|6940.1|6935.1|6933.3|453
1626712500000|2021-07-19 16:35:00|6936.7|6934.9|6936.7|6934.9|6938.7|6936.9|6936.2|6934.4|393
1626712800000|2021-07-19 16:40:00|6936.8|6935|6934.1|6932.3|6937.5|6935.7|6931.2|6929.4|429
1626713100000|2021-07-19 16:45:00|6934|6932.2|6933.3|6931.5|6936.7|6934.9|6933.1|6931.3|433
1626713400000|2021-07-19 16:50:00|6933.2|6931.4|6934.8|6933|6935.3|6933.5|6930.5|6928.7|395
1626713700000|2021-07-19 16:55:00|6934.7|6932.9|6935.2|6933.4|6936.3|6934.5|6933|6931.2|410
1626714000000|2021-07-19 17:00:00|6935.3|6933.5|6935.8|6934|6937.3|6935.5|6934.8|6933|460
1626714300000|2021-07-19 17:05:00|6935.7|6933.9|6937.1|6935.3|6938.4|6936.6|6934.5|6932.7|401
1626714600000|2021-07-19 17:10:00|6937.2|6935.4|6937.3|6935.5|6939.3|6937.5|6936.2|6934.4|386
1626714900000|2021-07-19 17:15:00|6937.2|6935.4|6938.3|6936.5|6940.5|6938.7|6937.2|6935.4|379
1626715200000|2021-07-19 17:20:00|6938.2|6936.4|6939.2|6937.4|6940.8|6939|6937.8|6936|443
1626715500000|2021-07-19 17:25:00|6939.3|6937.5|6936.5|6934.7|6939.5|6937.7|6936.2|6934.4|344
1626715800000|2021-07-19 17:30:00|6936.4|6934.6|6936.4|6934.6|6937|6934.9|6934.3|6932.5|297
1626716100000|2021-07-19 17:35:00|6936.5|6934.7|6937|6935.2|6938.2|6936.4|6936.1|6934.3|312
1626716400000|2021-07-19 17:40:00|6936.9|6935.1|6937.6|6935.8|6939|6937.2|6936.6|6934.8|370
1626716700000|2021-07-19 17:45:00|6937.9|6936.1|6938.2|6936.4|6939.1|6937.3|6937.2|6935.4|372
1626717000000|2021-07-19 17:50:00|6938.1|6936.3|6936.2|6934.4|6938.3|6936.5|6934.2|6932.4|388
1626717300000|2021-07-19 17:55:00|6936.6|6934.8|6933.2|6931.4|6937.2|6935.4|6933.1|6931.3|390
1626717600000|2021-07-19 18:00:00|6933.1|6931.3|6937.2|6935.4|6939.1|6936.8|6933|6931|287
1626717900000|2021-07-19 18:05:00|6937.6|6935.8|6933.2|6931.4|6937.7|6935.9|6932.9|6931.1|417
1626718200000|2021-07-19 18:10:00|6933.3|6931.5|6934|6932.2|6934.3|6932.5|6932|6930.2|441
1626718500000|2021-07-19 18:15:00|6934.1|6932.3|6939.5|6937.7|6939.7|6937.9|6933|6931.2|380
1626718800000|2021-07-19 18:20:00|6939.6|6937.8|6937.6|6935.8|6940.1|6938.3|6936.6|6934.8|396
1626719100000|2021-07-19 18:25:00|6937.5|6935.7|6937.2|6935.4|6940.1|6938.3|6936|6934.2|461
1626719400000|2021-07-19 18:30:00|6937.1|6935.3|6933.9|6932.1|6937.9|6936.1|6932.8|6931|343
1626719700000|2021-07-19 18:35:00|6934.1|6932.3|6929.1|6927.3|6934.1|6932.3|6927.9|6926.1|341
1626720000000|2021-07-19 18:40:00|6929.2|6927.4|6929.3|6927.5|6929.7|6927.9|6927.9|6926|291
1626720300000|2021-07-19 18:45:00|6929.2|6927.4|6931.1|6929.3|6932.1|6929.8|6928.5|6926.7|390
1626720600000|2021-07-19 18:50:00|6931.2|6929.4|6929.9|6928.1|6932.7|6930.9|6928.5|6926.7|344
1626720900000|2021-07-19 18:55:00|6930|6928.2|6930.1|6927.1|6933.2|6931.4|6927.4|6925.6|401
1626721200000|2021-07-19 19:00:00|6930.3|6927.3|6928.8|6927|6931|6928|6926.9|6924.7|396
1626721500000|2021-07-19 19:05:00|6928.9|6927.1|6926.9|6925.1|6929.3|6927.2|6926.1|6924.3|303
1626721800000|2021-07-19 19:10:00|6927|6925.2|6926.5|6924.7|6929.7|6927.5|6925.2|6923.4|383
1626722100000|2021-07-19 19:15:00|6926.4|6924.6|6924.3|6922.5|6927.1|6925.3|6923.1|6921.3|326
1626722400000|2021-07-19 19:20:00|6924.4|6922.6|6921.3|6918.3|6924.5|6922.7|6920.5|6918.3|268
1626722700000|2021-07-19 19:25:00|6920.3|6918.5|6917.2|6915.4|6921.9|6920.1|6917.2|6915.4|311
1626723000000|2021-07-19 19:30:00|6917.3|6915.5|6918.4|6916.6|6920.1|6918.3|6916.9|6915.1|283
1626723300000|2021-07-19 19:35:00|6918.5|6916.7|6924.7|6922.9|6924.7|6922.9|6918.1|6916.3|333
1626723600000|2021-07-19 19:40:00|6924.5|6922.7|6924.3|6922.5|6925.9|6924.1|6924|6922.2|307
1626723900000|2021-07-19 19:45:00|6924.2|6922.4|6926.4|6924.6|6927.1|6925.3|6922.1|6920.3|282
1626724200000|2021-07-19 19:50:00|6926.2|6924.4|6931.1|6929.3|6931.1|6929.3|6925.2|6923.4|287
1626724500000|2021-07-19 19:55:00|6931.3|6929.5|6933.3|6931.5|6933.3|6931.5|6928.5|6926.7|330
1626724800000|2021-07-19 20:00:00|6933.6|6931.8|6932.2|6930.4|6934.4|6932.4|6930.3|6928.4|293
1626725100000|2021-07-19 20:05:00|6932.1|6930.3|6932.9|6931.1|6933.3|6931.5|6931.2|6929.4|184
1626725400000|2021-07-19 20:10:00|6932.6|6930.8|6932.9|6931.1|6934.2|6932.4|6932.3|6930.2|238
1626725700000|2021-07-19 20:15:00|6932.8|6931|6934.4|6931.4|6934.6|6932.5|6932.3|6930.5|138
1626726000000|2021-07-19 20:20:00|6934.3|6931.3|6936|6934.2|6936.8|6934.4|6933.2|6930.8|148
1626726300000|2021-07-19 20:25:00|6936.1|6934.3|6937.3|6935.5|6937.9|6935.6|6935.4|6933.6|117
1626726600000|2021-07-19 20:30:00|6937.2|6935.4|6942.5|6939.5|6942.6|6940.6|6937.2|6935.4|168
1626726900000|2021-07-19 20:35:00|6942.7|6939.7|6942.2|6940.4|6943.7|6941.6|6941.9|6939.7|187
1626727200000|2021-07-19 20:40:00|6942.3|6940.5|6942.1|6940.3|6942.9|6940.5|6942|6939.7|102
1626727500000|2021-07-19 20:45:00|6942.2|6940.4|6942.7|6939.7|6942.7|6940.4|6941.2|6938.6|143
1626727800000|2021-07-19 20:50:00|6942.6|6939.6|6943.2|6941.4|6944|6941.4|6941.9|6939.3|190
1626728100000|2021-07-19 20:55:00|6944|6941|6946|6943|6946.4|6943|6943.6|6940.6|276
1626728400000|2021-07-19 21:00:00|6946.1|6942.9|6946.6|6943.6|6948.3|6943.6|6946|6939.4|99
1626728700000|2021-07-19 21:05:00|6947|6943.4|6947.6|6934.6|6949.3|6943.8|6944.6|6931.6|185
1626729000000|2021-07-19 21:10:00|6947.1|6936.4|6948.8|6935.8|6948.9|6938|6943.9|6932.2|186
1626729300000|2021-07-19 21:15:00|6948.3|6935.3|6947.2|6934.2|6949.5|6937.2|6946.5|6933.5|201
1626729600000|2021-07-19 21:20:00|6947.4|6934.4|6948.2|6935.2|6951.7|6941.3|6946.6|6933.6|208
1626729900000|2021-07-19 21:25:00|6948.9|6935.9|6950|6937.8|6951.3|6940|6947.1|6934.4|285
1626730200000|2021-07-19 21:30:00|6951.1|6938.2|6948.7|6938.6|6952.5|6942.5|6946.7|6936.5|639
1626730500000|2021-07-19 21:35:00|6949.2|6939.2|6947.6|6938.3|6949.6|6942.8|6946.3|6936.6|230
1626730800000|2021-07-19 21:40:00|6947.7|6938.4|6949.7|6941.7|6951.3|6944|6944|6936.6|276
1626731100000|2021-07-19 21:45:00|6949.9|6942|6947.9|6942.9|6950.5|6945.2|6947.7|6941.2|272
1626731400000|2021-07-19 21:50:00|6948|6942.8|6947|6942.4|6948.4|6943.6|6946.8|6942|165
1626731700000|2021-07-19 21:55:00|6946.9|6942.1|6947.4|6941.9|6948.2|6944.6|6945.6|6941.2|206
1626732000000|2021-07-19 22:00:00|6947.8|6941.6|6947|6944|6947.8|6944.5|6946|6941.6|291
1626732300000|2021-07-19 22:05:00|6946.9|6943.9|6943.5|6940.5|6947.3|6944.3|6943.3|6940.3|201
1626732600000|2021-07-19 22:10:00|6943.3|6940.3|6946.9|6943.9|6947|6944|6943.3|6940.3|114
1626732900000|2021-07-19 22:15:00|6946.8|6943.8|6944.5|6941.5|6947.1|6944.1|6944.2|6941.2|115
1626733200000|2021-07-19 22:20:00|6944.3|6941.3|6942.9|6939.9|6944.6|6941.6|6942.3|6939.3|74
1626733500000|2021-07-19 22:25:00|6942.7|6939.7|6942.8|6939.8|6943|6940|6942.5|6939.5|85
1626733800000|2021-07-19 22:30:00|6942.9|6939.9|6941.9|6938.9|6942.9|6939.9|6941.4|6938.4|84
1626734100000|2021-07-19 22:35:00|6942|6939|6941.3|6938.3|6942.3|6939.3|6940.8|6937.8|103
1626734400000|2021-07-19 22:40:00|6941.2|6938.2|6940|6937|6941.3|6938.3|6939.9|6936.9|84
1626734700000|2021-07-19 22:45:00|6939.8|6936.8|6934.9|6931.9|6940.8|6937.8|6934.2|6931.4|182
1626735000000|2021-07-19 22:50:00|6934.8|6931.8|6934.7|6931.7|6936|6933|6934.5|6931.5|158
1626735300000|2021-07-19 22:55:00|6934.9|6931.9|6935|6932|6935.7|6932.7|6933.7|6931.4|121
1626735600000|2021-07-19 23:00:00|6934.9|6931.9|6935.8|6932.8|6936.4|6934.1|6933.9|6931.4|239
1626735900000|2021-07-19 23:05:00|6935.3|6933.5|6937.9|6934.9|6937.9|6934.9|6935.3|6932.7|156
1626736200000|2021-07-19 23:10:00|6937.8|6934.8|6937.7|6934.7|6938.1|6935.4|6937.2|6934.7|107
1626736500000|2021-07-19 23:15:00|6937.8|6934.8|6936.8|6933.8|6937.8|6934.8|6936|6933.5|109
1626736800000|2021-07-19 23:20:00|6936.7|6933.7|6936.2|6933.2|6937|6934.6|6935.5|6932.9|115
1626737100000|2021-07-19 23:25:00|6935.6|6933.8|6935.9|6932.9|6936.4|6933.8|6934.3|6931.9|124
1626737400000|2021-07-19 23:30:00|6935.4|6933.6|6936.3|6934.5|6937.6|6935.2|6935.2|6932.8|126
1626737700000|2021-07-19 23:35:00|6936.5|6934.7|6936.8|6933.8|6937.6|6935.4|6936|6933.7|125
1626738000000|2021-07-19 23:40:00|6936.7|6933.7|6936|6934.2|6936.9|6934.4|6935.9|6933.5|90
1626738300000|2021-07-19 23:45:00|6936.2|6934.4|6935.9|6932.9|6936.8|6934.4|6935|6932.6|119
1626738600000|2021-07-19 23:50:00|6935|6933.2|6935.1|6933.3|6935.4|6933.4|6931.9|6929.7|141
1626738900000|2021-07-19 23:55:00|6935|6933.2|6929.1|6927.3|6935.7|6933.9|6928.4|6925.9|187
1626739200000|2021-07-20 00:00:00|6929.2|6927.4|6936.5|6934.7|6937.2|6935.2|6928.6|6926.3|310
1626739500000|2021-07-20 00:05:00|6937|6934|6934|6932.2|6938.1|6936|6933.5|6931.2|278
1626739800000|2021-07-20 00:10:00|6933.9|6932.1|6933|6931.2|6934|6932.2|6930|6928.2|200
1626740100000|2021-07-20 00:15:00|6932.9|6931.1|6935.6|6933.8|6937.2|6935|6932.9|6931.1|243
1626740400000|2021-07-20 00:20:00|6935.5|6933.7|6935.6|6933.8|6936.4|6934.4|6933.5|6931.1|212
1626740700000|2021-07-20 00:25:00|6935.8|6934|6934.9|6933.1|6938.1|6936.2|6934.6|6932.7|286
1626741000000|2021-07-20 00:30:00|6934.8|6933|6933.4|6931.6|6936.2|6933.7|6932.4|6930|236
1626741300000|2021-07-20 00:35:00|6933.5|6931.7|6932.8|6931|6935.2|6933.4|6932.6|6930.8|219
1626741600000|2021-07-20 00:40:00|6932.9|6931.1|6934.1|6932.3|6934.3|6932.5|6932|6930.2|208
1626741900000|2021-07-20 00:45:00|6934.2|6932.4|6930.1|6928.3|6934.2|6932.4|6929.9|6928|180
1626742200000|2021-07-20 00:50:00|6930|6928.2|6930.3|6928.5|6931.3|6929.5|6928.4|6926.1|236
1626742500000|2021-07-20 00:55:00|6930.4|6928.6|6928.5|6926.7|6931.2|6929.4|6926.8|6924.4|236
1626742800000|2021-07-20 01:00:00|6928.4|6926.6|6929|6927.2|6932|6930.1|6928.2|6926.4|306
1626743100000|2021-07-20 01:05:00|6929.1|6927.3|6921.2|6919.4|6929.1|6927.3|6920.8|6918.6|331
1626743400000|2021-07-20 01:10:00|6921.1|6919.3|6923.2|6921.4|6923.6|6921.5|6918.5|6916.7|306
1626743700000|2021-07-20 01:15:00|6923.3|6921.5|6923.6|6921.8|6924.8|6922.8|6922.5|6920.7|268
1626744000000|2021-07-20 01:20:00|6923.7|6921.9|6924|6922.2|6925.2|6923.4|6923.2|6921.4|210
1626744300000|2021-07-20 01:25:00|6924.1|6922.3|6924.7|6921.7|6925.2|6922.9|6921.9|6920.1|203
1626744600000|2021-07-20 01:30:00|6924.6|6921.6|6932|6930.2|6932.4|6930.6|6924.4|6921.6|417
1626744900000|2021-07-20 01:35:00|6931.9|6930.1|6929.3|6927.5|6931.9|6930.1|6927.3|6925.5|377
1626745200000|2021-07-20 01:40:00|6929.6|6927.8|6934.1|6932.3|6934.1|6932.3|6929.3|6927.5|335
1626745500000|2021-07-20 01:45:00|6934|6932.2|6933.1|6931.3|6934.8|6933|6932.1|6930.3|294
1626745800000|2021-07-20 01:50:00|6933.2|6931.4|6936|6934.2|6936.3|6934.5|6933.1|6931.3|211
1626746100000|2021-07-20 01:55:00|6935.9|6934.1|6941.3|6939.5|6941.4|6939.6|6935.5|6933.7|273
1626746400000|2021-07-20 02:00:00|6941.1|6939.3|6941.1|6939.3|6941.9|6940.1|6940.1|6938.3|260
1626746700000|2021-07-20 02:05:00|6941|6939.2|6941.1|6939.3|6942.2|6940.4|6939.6|6937.8|241
1626747000000|2021-07-20 02:10:00|6941|6939.2|6942.3|6940.5|6943.2|6941.2|6941|6939.2|239
1626747300000|2021-07-20 02:15:00|6942.2|6940.4|6943.1|6941.3|6943.7|6941.9|6940.6|6938.8|272
1626747600000|2021-07-20 02:20:00|6943.2|6941.4|6942.3|6940.5|6944.2|6942.4|6940.8|6938.9|217
1626747900000|2021-07-20 02:25:00|6942.4|6940.6|6948.1|6946.3|6948.2|6946.4|6942|6940.2|239
1626748200000|2021-07-20 02:30:00|6948.2|6946.4|6951.5|6949.7|6955.8|6953.4|6948.1|6946.3|409
1626748500000|2021-07-20 02:35:00|6951.4|6949.6|6950|6948.2|6953.1|6950.7|6949.8|6947.5|273
1626748800000|2021-07-20 02:40:00|6949.9|6948.1|6949.7|6947.9|6951|6948.7|6949.5|6947.7|166
1626749100000|2021-07-20 02:45:00|6949.8|6948|6947.9|6946.1|6949.8|6948|6947.3|6945.5|260
1626749400000|2021-07-20 02:50:00|6947.8|6946|6942.7|6940.9|6948.7|6946.9|6942.6|6940.8|231
1626749700000|2021-07-20 02:55:00|6942.8|6941|6938.7|6936.9|6942.8|6941|6938.5|6936.7|352
1626750000000|2021-07-20 03:00:00|6938.8|6937|6938.8|6937|6940.1|6937.9|6937.5|6935.6|360
1626750300000|2021-07-20 03:05:00|6938.7|6936.9|6936.9|6935.1|6939|6937.2|6936.7|6934.9|288
1626750600000|2021-07-20 03:10:00|6937.1|6935.3|6937.3|6935.5|6937.9|6936.1|6936.6|6934.8|240
1626750900000|2021-07-20 03:15:00|6937.4|6935.6|6935.8|6934|6937.7|6935.9|6934.9|6932.9|193
1626751200000|2021-07-20 03:20:00|6935.7|6933.9|6938.9|6937.1|6939.1|6937.3|6935.1|6933.3|245
1626751500000|2021-07-20 03:25:00|6938.8|6937|6930.7|6928.9|6938.9|6937.1|6928.8|6925.8|376
1626751800000|2021-07-20 03:30:00|6930.8|6929|6924.2|6922.4|6933.2|6931.4|6924|6921.7|397
1626752100000|2021-07-20 03:35:00|6924.1|6922.3|6926.7|6924.9|6927.6|6925.2|6923.2|6921.4|295
1626752400000|2021-07-20 03:40:00|6926.9|6925.1|6928.5|6925.5|6930.5|6928.5|6926.2|6924.2|422
1626752700000|2021-07-20 03:45:00|6928.6|6925.6|6929.5|6926.5|6930.7|6928.7|6926.8|6924.3|389
1626753000000|2021-07-20 03:50:00|6929.4|6926.4|6930|6928.2|6930.5|6928.4|6928.3|6926.4|254
1626753300000|2021-07-20 03:55:00|6929.9|6928.1|6927.9|6926.1|6930.1|6928.1|6926.5|6924.2|276
1626753600000|2021-07-20 04:00:00|6928|6926.2|6925.6|6923.8|6928|6926.2|6925|6922.8|223
1626753900000|2021-07-20 04:05:00|6925.7|6923.9|6924|6922.2|6926.1|6924.1|6923|6921|218
1626754200000|2021-07-20 04:10:00|6923.8|6922|6922.8|6921|6926.1|6924.3|6922|6920.2|292
1626754500000|2021-07-20 04:15:00|6922.7|6920.9|6910.5|6907.5|6922.8|6921|6910.3|6907.3|360
1626754800000|2021-07-20 04:20:00|6910.3|6907.3|6912.8|6909.8|6914.1|6911.1|6907.3|6904.6|368
1626755100000|2021-07-20 04:25:00|6912.4|6910.6|6910.1|6907.1|6915.5|6913|6907|6904|336
1626755400000|2021-07-20 04:30:00|6909.7|6907.9|6911.7|6909.9|6913.1|6911.3|6909.7|6907.8|313
1626755700000|2021-07-20 04:35:00|6911.6|6909.8|6910.7|6908.9|6916.1|6913.1|6909|6906.7|345
1626756000000|2021-07-20 04:40:00|6910.6|6908.8|6910|6908.2|6911.2|6908.9|6907.1|6904.9|300
1626756300000|2021-07-20 04:45:00|6910.8|6909|6909.9|6908.1|6910.8|6909|6908.7|6906.4|304
1626756600000|2021-07-20 04:50:00|6910|6908.2|6908.5|6905.5|6912|6910.2|6907.9|6905.3|284
1626756900000|2021-07-20 04:55:00|6908.4|6905.4|6904.6|6902.8|6908.6|6906.3|6902.8|6900.3|329
1626757200000|2021-07-20 05:00:00|6904.3|6902.5|6909.5|6907.7|6910.1|6908.3|6904|6901.8|327
1626757500000|2021-07-20 05:05:00|6909.6|6907.8|6909.7|6907.9|6911.2|6909.1|6909.3|6907.5|254
1626757800000|2021-07-20 05:10:00|6909.6|6907.8|6908.9|6907.1|6911.1|6909.3|6908.1|6906.3|266
1626758100000|2021-07-20 05:15:00|6908.8|6907|6903.8|6902|6909.1|6907.3|6903.2|6900.8|358
1626758400000|2021-07-20 05:20:00|6904.4|6902.6|6909.8|6908|6911.6|6909.2|6904.4|6902.6|345
1626758700000|2021-07-20 05:25:00|6909.7|6907.9|6906.9|6905.1|6909.8|6908|6905.8|6903.9|326
1626759000000|2021-07-20 05:30:00|6907.3|6904.3|6909.3|6907.5|6909.5|6907.7|6906.7|6904.3|261
1626759300000|2021-07-20 05:35:00|6909.4|6907.6|6907.2|6905.4|6909.4|6907.6|6906.7|6904.6|292
1626759600000|2021-07-20 05:40:00|6907.1|6905.3|6904.5|6902.7|6907.9|6906.1|6903.3|6901.5|287
1626759900000|2021-07-20 05:45:00|6904.6|6902.8|6901.8|6900|6904.8|6902.8|6901.2|6899.4|293
1626760200000|2021-07-20 05:50:00|6901.9|6900.1|6901.6|6899.8|6902.7|6900.5|6901.2|6898.9|197
1626760500000|2021-07-20 05:55:00|6901.5|6899.7|6905.1|6902.1|6905.7|6903.1|6900.8|6899|229
1626760800000|2021-07-20 06:00:00|6904.1|6902.3|6906.7|6904.9|6908.1|6905.9|6902.8|6900.3|334
1626761100000|2021-07-20 06:05:00|6906.6|6904.8|6906.7|6904.9|6907.2|6905.2|6903.1|6900.9|334
1626761400000|2021-07-20 06:10:00|6906.6|6904.8|6900.4|6897.4|6906.8|6905|6899.2|6897.3|295
1626761700000|2021-07-20 06:15:00|6900.3|6897.3|6900.6|6898.8|6901.2|6899|6896.6|6894.8|333
1626762000000|2021-07-20 06:20:00|6900.5|6898.7|6898.4|6896.6|6903|6901.2|6898.3|6896.5|341
1626762300000|2021-07-20 06:25:00|6898.5|6896.7|6899.2|6897.4|6900.6|6898.8|6897.1|6895.3|305
1626762600000|2021-07-20 06:30:00|6899.5|6897.7|6900.9|6899.1|6901.3|6899.5|6895.3|6893.1|338
1626762900000|2021-07-20 06:35:00|6901|6899.2|6899.1|6897.3|6901.9|6900.1|6898.7|6896.9|293
1626763200000|2021-07-20 06:40:00|6898.7|6896.9|6895.6|6893.8|6899.3|6897.5|6894.7|6892.3|393
1626763500000|2021-07-20 06:45:00|6895.5|6893.7|6890.3|6888.5|6895.7|6893.9|6890.3|6888.5|363
1626763800000|2021-07-20 06:50:00|6889.8|6888|6890.6|6888.8|6893.7|6891.9|6889.5|6887.7|289
1626764100000|2021-07-20 06:55:00|6890.2|6888.4|6898.5|6895.5|6899.2|6897|6890.2|6888.4|361
1626764400000|2021-07-20 07:00:00|6898.6|6895.6|6903.8|6902|6907.3|6904.6|6893.3|6891.2|622
1626764700000|2021-07-20 07:05:00|6903.4|6901.6|6909.9|6908.1|6912.5|6909.5|6901.7|6899.9|497
1626765000000|2021-07-20 07:10:00|6909.8|6908|6916|6914.2|6921.7|6918.8|6909.1|6907|615
1626765300000|2021-07-20 07:15:00|6916.1|6914.3|6912.1|6910.3|6918|6916.2|6911.7|6909.9|466
1626765600000|2021-07-20 07:20:00|6912.3|6910.5|6910.9|6909.1|6916|6914.2|6910.9|6909.1|439
1626765900000|2021-07-20 07:25:00|6911|6909.2|6909.7|6907.9|6912.1|6910.3|6905.2|6903.3|456
1626766200000|2021-07-20 07:30:00|6910|6908.2|6912.4|6910.6|6915.2|6913|6907.6|6905.4|421
1626766500000|2021-07-20 07:35:00|6912.3|6910.5|6903.4|6901.6|6914.1|6912.3|6903.3|6901|391
1626766800000|2021-07-20 07:40:00|6903.2|6901.4|6904.8|6903|6905.2|6903.1|6901.7|6899.5|398
1626767100000|2021-07-20 07:45:00|6904.9|6903.1|6912.5|6910.7|6913.1|6911.2|6903.3|6901.1|461
1626767400000|2021-07-20 07:50:00|6912.4|6910.6|6904.8|6903|6912.5|6910.7|6904.8|6902.3|434
1626767700000|2021-07-20 07:55:00|6904.7|6902.9|6900.3|6897.3|6907.4|6905.1|6897.8|6895.4|384
1626768000000|2021-07-20 08:00:00|6900.2|6897.2|6902.7|6900.9|6904.6|6902.2|6898.9|6897.1|372
1626768300000|2021-07-20 08:05:00|6902.6|6900.8|6898.3|6896.5|6904.2|6902.4|6897.9|6895.8|467
1626768600000|2021-07-20 08:10:00|6898.8|6895.8|6904.8|6903|6905.7|6903.6|6895.6|6893.7|470
1626768900000|2021-07-20 08:15:00|6904.9|6903.1|6904.9|6903.1|6905.6|6903.7|6902.8|6901|410
1626769200000|2021-07-20 08:20:00|6905|6903.2|6906.7|6903.7|6907.7|6905.1|6903.2|6901|409
1626769500000|2021-07-20 08:25:00|6906.8|6903.8|6909.9|6908.1|6911.2|6909.4|6905.9|6903.3|403
1626769800000|2021-07-20 08:30:00|6909.8|6908|6909|6907.2|6911.1|6909.2|6906.5|6904|431
1626770100000|2021-07-20 08:35:00|6908.5|6906.7|6905.8|6904|6909.3|6907.1|6903.1|6900.9|366
1626770400000|2021-07-20 08:40:00|6905.7|6903.9|6909|6907.2|6911.6|6909.2|6905.4|6903.6|351
1626770700000|2021-07-20 08:45:00|6909.1|6907.3|6904|6902.2|6909.6|6907.4|6902.2|6900.4|428
1626771000000|2021-07-20 08:50:00|6904.1|6902.3|6906.5|6904.7|6907.6|6905.8|6904.1|6902.3|381
1626771300000|2021-07-20 08:55:00|6906.4|6904.6|6913|6911.2|6913.7|6911.2|6905.2|6903.4|409
1626771600000|2021-07-20 09:00:00|6912.5|6910.7|6908.8|6907|6914.9|6913.1|6908.2|6906.4|357
1626771900000|2021-07-20 09:05:00|6908.9|6907.1|6912.5|6910.7|6914.9|6913.1|6907.7|6905.2|387
1626772200000|2021-07-20 09:10:00|6912.8|6911|6916.7|6914.9|6917.9|6916.1|6912|6909.9|272
1626772500000|2021-07-20 09:15:00|6916.8|6915|6916.1|6914.3|6918|6916.2|6914.2|6912.4|316
1626772800000|2021-07-20 09:20:00|6916|6914.2|6911.5|6909.7|6916.9|6914.7|6910.6|6907.8|341
1626773100000|2021-07-20 09:25:00|6911.1|6909.3|6913.9|6912.1|6914.4|6912.6|6910.8|6909|357
1626773400000|2021-07-20 09:30:00|6914|6912.2|6916.8|6915|6917|6915.2|6912.8|6911|327
1626773700000|2021-07-20 09:35:00|6916.7|6914.9|6910.6|6908.8|6917.2|6915.4|6909.4|6907.6|323
1626774000000|2021-07-20 09:40:00|6911.1|6908.1|6916|6914.2|6916.7|6914.9|6910.8|6908.1|376
1626774300000|2021-07-20 09:45:00|6916.1|6914.3|6911.8|6910|6917.7|6915.9|6911.8|6910|362
1626774600000|2021-07-20 09:50:00|6912|6910.2|6909|6907.2|6912|6910.2|6907|6905.2|466
1626774900000|2021-07-20 09:55:00|6908.9|6907.1|6906.9|6905.1|6911.4|6909.6|6905.5|6903.1|421
1626775200000|2021-07-20 10:00:00|6907|6905.2|6900.9|6899.1|6907.5|6905.3|6899.9|6897.5|404
1626775500000|2021-07-20 10:05:00|6901|6899.2|6902.6|6900.8|6903.6|6901.8|6899.7|6897.9|361
1626775800000|2021-07-20 10:10:00|6902.5|6900.7|6908.1|6906.3|6911.4|6909.6|6901.9|6900.1|410
1626776100000|2021-07-20 10:15:00|6908.8|6907|6909|6907.2|6910.8|6909|6906.7|6904.9|344
1626776400000|2021-07-20 10:20:00|6909.1|6907.3|6905.7|6903.9|6911.9|6910.1|6905.5|6903.7|405
1626776700000|2021-07-20 10:25:00|6905.5|6903.7|6907|6905.2|6909.9|6907.9|6902.1|6900|393
1626777000000|2021-07-20 10:30:00|6907.2|6905.4|6905.6|6903.8|6908.2|6906.1|6903.7|6901.9|319
1626777300000|2021-07-20 10:35:00|6905.5|6903.7|6908.4|6906.6|6908.5|6906.7|6904|6902.2|280
1626777600000|2021-07-20 10:40:00|6908.5|6906.7|6908|6906.2|6909.1|6907.3|6904.8|6902.4|307
1626777900000|2021-07-20 10:45:00|6908.1|6906.3|6902.2|6900.4|6910.2|6908.4|6900.9|6898.8|395
1626778200000|2021-07-20 10:50:00|6902.3|6900.5|6902.9|6901.1|6904.2|6902.3|6901|6899.2|377
1626778500000|2021-07-20 10:55:00|6903.5|6901.7|6902.9|6901.1|6906|6904.2|6902.3|6900.5|372
1626778800000|2021-07-20 11:00:00|6902.5|6900.7|6903.5|6901.7|6904.1|6902.3|6900|6898.2|350
1626779100000|2021-07-20 11:05:00|6903.4|6901.6|6904.5|6902.7|6906.6|6904.8|6901.3|6899.5|332
1626779400000|2021-07-20 11:10:00|6904.4|6902.6|6900.2|6898.4|6904.4|6902.6|6897.6|6895.8|371
1626779700000|2021-07-20 11:15:00|6900.7|6898.9|6902.9|6901.1|6904.5|6902.5|6900.6|6898.5|300
1626780000000|2021-07-20 11:20:00|6903|6901.2|6903.8|6902|6905.4|6903.6|6902.8|6901|324
1626780300000|2021-07-20 11:25:00|6903.5|6901.7|6906.3|6904.5|6906.4|6904.6|6902.6|6900.4|299
1626780600000|2021-07-20 11:30:00|6906.4|6904.6|6910.2|6908.4|6910.8|6909|6906.2|6904.4|419
1626780900000|2021-07-20 11:35:00|6909.9|6908.1|6912.6|6910.8|6913.1|6911.3|6909.9|6908.1|313
1626781200000|2021-07-20 11:40:00|6912.7|6910.9|6914.7|6912.9|6916.7|6914.9|6911.5|6909.7|321
1626781500000|2021-07-20 11:45:00|6914.1|6912.3|6910.5|6908.7|6914.7|6912.9|6909.3|6907.1|313
1626781800000|2021-07-20 11:50:00|6910.7|6908.9|6912.8|6911|6916.1|6914.3|6909.9|6908.1|351
1626782100000|2021-07-20 11:55:00|6912.9|6911.1|6914.9|6913.1|6917.8|6916|6912.9|6911.1|294
1626782400000|2021-07-20 12:00:00|6914.8|6913|6915.3|6913.5|6916.4|6914.2|6912.9|6911.1|374
1626782700000|2021-07-20 12:05:00|6915.2|6913.4|6911|6909.2|6915.4|6913.6|6908.3|6906.5|400
1626783000000|2021-07-20 12:10:00|6911.1|6909.3|6908|6906.2|6911.9|6910.1|6907.5|6905.7|274
1626783300000|2021-07-20 12:15:00|6908.1|6906.3|6905.9|6904.1|6909.5|6907.7|6904.6|6902.8|351
1626783600000|2021-07-20 12:20:00|6905.6|6903.8|6906.1|6904.3|6908|6906.2|6903.1|6901.3|346
1626783900000|2021-07-20 12:25:00|6906|6904.2|6904.7|6901.7|6907|6905.2|6903.6|6901.7|264
1626784200000|2021-07-20 12:30:00|6904.6|6901.6|6903.1|6901.3|6906|6904.2|6900.5|6898.7|418
1626784500000|2021-07-20 12:35:00|6903|6901.2|6900.2|6898.4|6903.8|6902|6899.9|6898.1|400
1626784800000|2021-07-20 12:40:00|6900.8|6897.8|6900.2|6898.4|6900.8|6899|6897.5|6895.7|373
1626785100000|2021-07-20 12:45:00|6900.3|6898.5|6899.3|6897.5|6901.9|6900.1|6897.4|6895.6|336
1626785400000|2021-07-20 12:50:00|6899.4|6897.6|6897.7|6895.9|6901.4|6899.6|6896.5|6894.7|372
1626785700000|2021-07-20 12:55:00|6897.9|6896.1|6900.4|6898.6|6900.9|6899.1|6894.4|6892.1|474
1626786000000|2021-07-20 13:00:00|6900.5|6898.7|6895|6893.2|6901.5|6899.7|6893|6891.2|418
1626786300000|2021-07-20 13:05:00|6894.9|6893.1|6897|6895.2|6897.1|6895.3|6894.7|6892.9|342
1626786600000|2021-07-20 13:10:00|6897.1|6895.3|6887.4|6885.6|6899|6897.2|6887.4|6885.6|438
1626786900000|2021-07-20 13:15:00|6887.3|6885.5|6886.2|6884.4|6889.1|6887.3|6885.9|6883.9|533
1626787200000|2021-07-20 13:20:00|6886.3|6884.5|6886.5|6884.7|6888.9|6887.1|6884.1|6882.3|423
1626787500000|2021-07-20 13:25:00|6886.6|6884.8|6887.1|6885.3|6889.9|6888.1|6884.9|6883.1|351
1626787800000|2021-07-20 13:30:00|6886.9|6885.1|6890.6|6887.6|6890.6|6887.6|6881.9|6880.1|476
1626788100000|2021-07-20 13:35:00|6890.5|6887.5|6893.8|6892|6894.3|6892.5|6888.4|6886.1|476
1626788400000|2021-07-20 13:40:00|6893.9|6892.1|6895.7|6893.9|6896.9|6895.1|6890|6887.4|448
1626788700000|2021-07-20 13:45:00|6895.6|6893.8|6910.2|6908.4|6911|6908.7|6894.8|6893|442
1626789000000|2021-07-20 13:50:00|6910.1|6908.3|6906|6904.2|6910.1|6908.3|6901.8|6899.5|435
1626789300000|2021-07-20 13:55:00|6905.9|6904.1|6907.8|6906|6910.2|6908.4|6905.7|6903.9|389
1626789600000|2021-07-20 14:00:00|6907.9|6906.1|6911|6909.2|6911.5|6909.7|6906.8|6905|390
1626789900000|2021-07-20 14:05:00|6910.9|6909.1|6908.1|6906.3|6911.1|6909.3|6905.8|6904|387
1626790200000|2021-07-20 14:10:00|6908|6906.2|6906.2|6904.4|6909.2|6907.4|6905.5|6903.7|363
1626790500000|2021-07-20 14:15:00|6906.3|6904.5|6916.1|6914.3|6916.1|6914.3|6906.1|6904.3|351
1626790800000|2021-07-20 14:20:00|6916.2|6914.4|6913.5|6911.7|6917.2|6915.4|6913|6911.2|351
1626791100000|2021-07-20 14:25:00|6913.7|6911.9|6911.9|6910.1|6915|6913.2|6911.5|6909.7|418
1626791400000|2021-07-20 14:30:00|6912|6910.2|6909.8|6908|6912.7|6910.9|6907.6|6905.8|449
1626791700000|2021-07-20 14:35:00|6909.4|6907.6|6907.6|6905.8|6912.4|6910.6|6906.7|6904.5|446
1626792000000|2021-07-20 14:40:00|6907.7|6905.9|6905.6|6903.8|6908.8|6907|6902.8|6901|433
1626792300000|2021-07-20 14:45:00|6905.2|6903.4|6903|6901.2|6906.9|6905.1|6902.7|6900.5|447
1626792600000|2021-07-20 14:50:00|6903.1|6901.3|6903.3|6901.5|6904|6902.2|6897.3|6895.5|456
1626792900000|2021-07-20 14:55:00|6903.4|6901.6|6903.5|6901.7|6905.1|6903.3|6900.7|6898.9|477
1626793200000|2021-07-20 15:00:00|6903.3|6901.5|6902|6900.2|6903.9|6902.1|6899|6897.2|394
1626793500000|2021-07-20 15:05:00|6901.9|6900.1|6900.1|6898.3|6901.9|6900.1|6899|6897.2|301
1626793800000|2021-07-20 15:10:00|6900|6898.2|6902.6|6900.8|6903.3|6901.5|6899.8|6898|298
1626794100000|2021-07-20 15:15:00|6902.7|6900.9|6905.1|6903.3|6905.2|6903.4|6901.6|6899.8|258
1626794400000|2021-07-20 15:20:00|6905|6903.2|6906.8|6905|6907.6|6905.8|6905|6903.2|225
1626794700000|2021-07-20 15:25:00|6906.9|6905.1|6901.9|6900.1|6908.1|6906.3|6901.8|6900|296
1626795000000|2021-07-20 15:30:00|6902|6900.2|6901.8|6900|6903.3|6900.9|6899.9|6898.1|321
1626795300000|2021-07-20 15:35:00|6901.7|6899.9|6900.5|6898.7|6903.3|6901.5|6897|6894.9|392
1626795600000|2021-07-20 15:40:00|6900.6|6898.8|6903.5|6901.7|6904.6|6902.8|6900.5|6898.7|314
1626795900000|2021-07-20 15:45:00|6903.6|6901.8|6907.7|6905.9|6908.7|6906.3|6901.1|6899.3|325
1626796200000|2021-07-20 15:50:00|6907.8|6906|6910.2|6908.4|6910.8|6909|6906.2|6904.4|273
1626796500000|2021-07-20 15:55:00|6910.4|6908.6|6914|6911|6914.7|6912.9|6910.2|6908.4|380
1626796800000|2021-07-20 16:00:00|6914.2|6911.2|6914.1|6912.3|6915.8|6914|6913.1|6911.2|391
1626797100000|2021-07-20 16:05:00|6914|6912.2|6915.3|6913.5|6916.8|6915|6912|6910.2|301
1626797400000|2021-07-20 16:10:00|6915.4|6913.6|6914.9|6913.1|6916.8|6915|6914.5|6912.7|329
1626797700000|2021-07-20 16:15:00|6914.8|6913|6912.9|6911.1|6915.6|6913.8|6912.6|6910.5|277
1626798000000|2021-07-20 16:20:00|6913|6911.2|6910.7|6908.9|6913.7|6911.9|6910.5|6908.7|287
1626798300000|2021-07-20 16:25:00|6910.8|6909|6911|6909.2|6911.8|6910|6909.7|6907.9|317
1626798600000|2021-07-20 16:30:00|6911.1|6909.3|6913.8|6912|6914.2|6912.4|6911.1|6909.3|249
1626798900000|2021-07-20 16:35:00|6914|6912.2|6912.7|6910.9|6914.9|6913.1|6911.9|6910.1|284
1626799200000|2021-07-20 16:40:00|6912.3|6910.5|6911.9|6910.1|6914.3|6912.5|6911.7|6909.9|252
1626799500000|2021-07-20 16:45:00|6912.1|6910.3|6913.5|6911.7|6913.8|6912|6911.9|6910.1|226
1626799800000|2021-07-20 16:50:00|6913.7|6911.9|6918.2|6916.4|6918.5|6916.7|6912.9|6911.1|267
1626800100000|2021-07-20 16:55:00|6918.1|6916.3|6919|6917.2|6919.2|6917.4|6915.8|6914|268
1626800400000|2021-07-20 17:00:00|6918.9|6917.1|6916.6|6914.8|6919.2|6917.4|6916.2|6914.4|303
1626800700000|2021-07-20 17:05:00|6916.7|6914.9|6916.8|6915|6917.9|6916.1|6915.8|6914|319
1626801000000|2021-07-20 17:10:00|6916.7|6914.9|6918.2|6916.4|6918.9|6917.1|6916.1|6914.3|262
1626801300000|2021-07-20 17:15:00|6918.3|6916.5|6917.8|6916|6918.9|6917.1|6916|6914.2|267
1626801600000|2021-07-20 17:20:00|6917.7|6915.9|6915.8|6914|6919.1|6917.3|6915.7|6913.9|272
1626801900000|2021-07-20 17:25:00|6915.7|6913.9|6914.8|6913|6916.3|6914.5|6913.8|6911.6|209
1626802200000|2021-07-20 17:30:00|6914.9|6913.1|6916.1|6914.3|6917.7|6915.9|6914.9|6912.9|322
1626802500000|2021-07-20 17:35:00|6916|6914.2|6914.9|6913.1|6916.8|6915|6914|6912.2|223
1626802800000|2021-07-20 17:40:00|6915|6913.2|6914.8|6913|6917|6915.2|6914.7|6912.9|218
1626803100000|2021-07-20 17:45:00|6914.9|6913.1|6912.1|6910.3|6914.9|6913.1|6911.9|6910.1|212
1626803400000|2021-07-20 17:50:00|6912|6910.2|6913.8|6912|6914.8|6913|6912|6910.2|200
1626803700000|2021-07-20 17:55:00|6913.7|6911.9|6914.8|6913|6915.3|6913.5|6913.7|6911.9|187
1626804000000|2021-07-20 18:00:00|6914.9|6913.1|6917.5|6915.7|6917.7|6915.9|6914.9|6913.1|195
1626804300000|2021-07-20 18:05:00|6917.6|6915.8|6917.9|6916.1|6919.4|6917.6|6917.6|6915.8|202
1626804600000|2021-07-20 18:10:00|6917.8|6916|6915.9|6914.1|6918.9|6917.1|6915.9|6914.1|228
1626804900000|2021-07-20 18:15:00|6916.2|6914.4|6917.7|6915.9|6918.1|6916.3|6916.2|6914.4|124
1626805200000|2021-07-20 18:20:00|6917.8|6916|6919.2|6917.4|6919.3|6917.5|6917.3|6915.5|210
1626805500000|2021-07-20 18:25:00|6919.3|6917.5|6921.3|6919.5|6921.3|6919.5|6919|6916.7|223
1626805800000|2021-07-20 18:30:00|6921.6|6919.8|6922.5|6920.7|6923.7|6921.9|6921.3|6919.5|221
1626806100000|2021-07-20 18:35:00|6922.4|6920.6|6921.6|6919.8|6923.2|6921.4|6921.5|6919.7|190
1626806400000|2021-07-20 18:40:00|6921.2|6919.4|6922.9|6921.1|6923.3|6921.5|6921|6919.2|206
1626806700000|2021-07-20 18:45:00|6923|6921.2|6922.6|6920.8|6923.4|6921.6|6922|6920.2|231
1626807000000|2021-07-20 18:50:00|6922.5|6920.7|6925.2|6923.4|6926.1|6924|6922.5|6920.7|266
1626807300000|2021-07-20 18:55:00|6925.1|6923.3|6923.4|6920.4|6925.2|6923.4|6922.7|6920.3|222
1626807600000|2021-07-20 19:00:00|6923.3|6920.3|6924.9|6923.1|6925.9|6923.2|6923.1|6920.1|239
1626807900000|2021-07-20 19:05:00|6924.8|6923|6923.7|6921.9|6925.9|6924.1|6923.6|6921.8|177
1626808200000|2021-07-20 19:10:00|6923.8|6922|6924|6922.2|6924.2|6922.4|6923.5|6921.7|128
1626808500000|2021-07-20 19:15:00|6923.9|6922.1|6922.5|6920.7|6924|6922.2|6922.1|6920.3|136
1626808800000|2021-07-20 19:20:00|6922.4|6920.6|6922.9|6921.1|6922.9|6921.1|6921.7|6919.9|113
1626809100000|2021-07-20 19:25:00|6922.8|6921|6922|6920.2|6922.9|6921.1|6921.4|6919.6|151
1626809400000|2021-07-20 19:30:00|6921.9|6920.1|6921.1|6919.3|6922.9|6921.1|6920.9|6919.1|185
1626809700000|2021-07-20 19:35:00|6921|6919.2|6918.9|6917.1|6921.8|6920|6918.9|6917.1|141
1626810000000|2021-07-20 19:40:00|6918.8|6917|6919.3|6917.5|6919.5|6917.7|6917.9|6916.1|157
1626810300000|2021-07-20 19:45:00|6919.4|6917.6|6921.1|6919.3|6921.1|6919.3|6919|6917.2|160
1626810600000|2021-07-20 19:50:00|6921.2|6919.4|6919.9|6918.1|6922|6920.2|6918.9|6917.1|270
1626810900000|2021-07-20 19:55:00|6919.8|6918|6919.8|6918|6920|6918.2|6918.2|6916.4|309
1626811200000|2021-07-20 20:00:00|6919.6|6917.8|6920|6918.2|6921|6919.2|6919.2|6917.4|162
1626811500000|2021-07-20 20:05:00|6919.9|6918.1|6921|6919.2|6921.1|6919.3|6919.7|6917.9|99
1626811800000|2021-07-20 20:10:00|6920.9|6919.1|6922.2|6920.4|6922.8|6921|6920.8|6919|102
1626812100000|2021-07-20 20:15:00|6922.8|6919.8|6921.7|6919.9|6922.9|6920.9|6921.7|6919.7|99
1626812400000|2021-07-20 20:20:00|6921.8|6920|6921.8|6920|6923|6921|6921.4|6919.6|109
1626812700000|2021-07-20 20:25:00|6921.7|6919.9|6918.8|6917|6922.8|6921|6918.7|6916.3|146
1626813000000|2021-07-20 20:30:00|6918.7|6916.9|6921|6919.2|6921.1|6919.3|6918.6|6916.8|155
1626813300000|2021-07-20 20:35:00|6920.9|6919.1|6921|6919.2|6921.6|6919.5|6920.8|6918.6|80
1626813600000|2021-07-20 20:40:00|6920.9|6919.1|6920.8|6919|6921.6|6919.3|6920.8|6918.4|67
1626813900000|2021-07-20 20:45:00|6921.5|6918.5|6920.7|6917.7|6922.6|6919.6|6920.6|6917.6|130
1626814200000|2021-07-20 20:50:00|6920.6|6917.6|6920.5|6917.5|6920.9|6917.9|6920.4|6917.4|105
1626814500000|2021-07-20 20:55:00|6920.7|6917.7|6918.5|6915.5|6920.8|6917.8|6918|6915|211
1626814800000|2021-07-20 21:00:00|6919|6916|6920.9|6915.6|6921.8|6916.2|6919|6915.6|47
1626815100000|2021-07-20 21:05:00|6921.1|6915.4|6920.9|6915.3|6921.6|6916.3|6920.1|6915.1|85
1626815400000|2021-07-20 21:10:00|6920.5|6915.2|6921|6916.2|6922.4|6916.7|6919.9|6915.2|137
1626815700000|2021-07-20 21:15:00|6921.1|6915.9|6921.1|6917.4|6922.5|6918.3|6920.6|6915.9|120
1626816000000|2021-07-20 21:20:00|6921.3|6917.5|6921.5|6917.9|6921.8|6918.1|6920.9|6917.2|102
1626816300000|2021-07-20 21:25:00|6921.6|6918|6921.6|6918.2|6921.7|6918.2|6920.9|6917.7|107
1626816600000|2021-07-20 21:30:00|6921.5|6918|6921.2|6918|6922|6918.2|6920.7|6917.5|97
1626816900000|2021-07-20 21:35:00|6921.6|6917.8|6920.5|6917.5|6921.6|6918.1|6920.2|6917.2|116
1626817200000|2021-07-20 21:40:00|6920.6|6917.6|6920.6|6917.6|6921.1|6917.9|6920.1|6917.1|103
1626817500000|2021-07-20 21:45:00|6920.5|6917.5|6920.6|6917.6|6921.3|6917.8|6920.1|6917.1|89
1626817800000|2021-07-20 21:50:00|6920.5|6917.5|6920.6|6917.6|6921.3|6917.7|6919.7|6916.7|78
1626818100000|2021-07-20 21:55:00|6920.5|6917.5|6920.3|6917.3|6921|6917.8|6920.1|6917.1|108
1626818400000|2021-07-20 22:00:00|6920.4|6917.4|6919.6|6916.6|6920.4|6917.4|6918.8|6915.8|192
1626818700000|2021-07-20 22:05:00|6919.8|6916.8|6922.2|6919.2|6922.9|6919.9|6919.1|6916.1|197
1626819000000|2021-07-20 22:10:00|6922.3|6919.3|6922.1|6919.1|6922.4|6919.4|6921.9|6918.9|99
1626819300000|2021-07-20 22:15:00|6922|6919|6920.4|6917.4|6923.1|6920.1|6920.2|6917.2|142
1626819600000|2021-07-20 22:20:00|6920.5|6917.5|6921.7|6918.7|6922.1|6919.1|6920.2|6917.2|115
1626819900000|2021-07-20 22:25:00|6921.6|6918.6|6921.4|6918.4|6921.8|6918.8|6920.5|6917.5|112
1626820200000|2021-07-20 22:30:00|6921.8|6918.8|6919.5|6916.5|6922.2|6919.8|6919.4|6916.4|116
1626820500000|2021-07-20 22:35:00|6919.4|6916.4|6918.2|6915.2|6919.6|6916.6|6918.1|6915.1|105
1626820800000|2021-07-20 22:40:00|6918.3|6915.3|6916.7|6913.7|6918.4|6915.4|6916.6|6913.6|124
1626821100000|2021-07-20 22:45:00|6916.5|6913.5|6918.2|6915.2|6918.5|6915.5|6916.5|6913.5|108
1626821400000|2021-07-20 22:50:00|6918.4|6915.4|6918.2|6915.2|6918.4|6915.4|6917.2|6914.2|143
1626821700000|2021-07-20 22:55:00|6918.3|6915.3|6918.1|6915.1|6918.3|6915.9|6917.3|6914.3|112
1626822000000|2021-07-20 23:00:00|6918.3|6915.3|6915.7|6912.7|6918.8|6916.2|6915.1|6912.2|191
1626822300000|2021-07-20 23:05:00|6915.6|6912.6|6917.3|6914.3|6918.6|6916.1|6915.3|6912.5|192
1626822600000|2021-07-20 23:10:00|6917.4|6914.4|6919.1|6916.1|6919.2|6916.8|6917.3|6914.3|256
1626822900000|2021-07-20 23:15:00|6919|6916|6918.4|6915.4|6919.2|6917|6917.7|6915.1|264
1626823200000|2021-07-20 23:20:00|6918.3|6915.3|6918.4|6915.4|6918.9|6916.5|6917.7|6915.3|133
1626823500000|2021-07-20 23:25:00|6918.3|6915.3|6918.2|6915.2|6918.5|6916.3|6917.7|6915.1|88
1626823800000|2021-07-20 23:30:00|6918.1|6915.1|6918.1|6916.3|6918.6|6916.3|6916.9|6914.7|117
1626824100000|2021-07-20 23:35:00|6918.7|6915.7|6917.8|6916|6918.9|6916.5|6917.7|6915.3|110
1626824400000|2021-07-20 23:40:00|6917.9|6916.1|6918|6916.2|6918.9|6916.5|6917.8|6915.4|100
1626824700000|2021-07-20 23:45:00|6917.9|6916.1|6918|6916.2|6918.4|6916.3|6917.7|6915.3|66
1626825000000|2021-07-20 23:50:00|6917.9|6916.1|6920.9|6919.1|6922.4|6920.1|6917.9|6915.7|144
1626825300000|2021-07-20 23:55:00|6921|6919.2|6923.9|6922.1|6925|6922.3|6921|6919.2|173
1626825600000|2021-07-21 00:00:00|6923.8|6922|6922.1|6919.1|6924.1|6922.2|6920.9|6918.5|294
1626825900000|2021-07-21 00:05:00|6922|6919|6919.7|6917.9|6922.1|6920.1|6919.4|6916.9|222
1626826200000|2021-07-21 00:10:00|6919.8|6918|6923.9|6922.1|6925|6922.6|6919.8|6918|166
1626826500000|2021-07-21 00:15:00|6923.8|6922|6925.8|6924|6925.9|6924.1|6922.5|6920.1|225
1626826800000|2021-07-21 00:20:00|6925.9|6924.1|6927.5|6925.7|6929.7|6927.3|6925.8|6924|217
1626827100000|2021-07-21 00:25:00|6927.6|6925.8|6929.3|6927.5|6929.8|6928|6926.8|6925|246
1626827400000|2021-07-21 00:30:00|6929.6|6927.8|6929.9|6928.1|6931.1|6929.3|6928|6926.2|231
1626827700000|2021-07-21 00:35:00|6930|6928.2|6927.8|6926|6930.1|6928.3|6927.8|6926|226
1626828000000|2021-07-21 00:40:00|6927.7|6925.9|6930.9|6929.1|6931.8|6930|6927.3|6924.9|292
1626828300000|2021-07-21 00:45:00|6931.1|6929.3|6931.1|6929.3|6935.1|6932.9|6930.3|6928.5|240
1626828600000|2021-07-21 00:50:00|6931.2|6929.4|6929|6927.2|6931.2|6929.4|6928.5|6926.5|191
1626828900000|2021-07-21 00:55:00|6928.9|6927.1|6932.1|6930.3|6933.2|6931.4|6927.9|6925.5|258
1626829200000|2021-07-21 01:00:00|6932|6930.2|6928.4|6926.6|6933.2|6931.4|6927.8|6925.5|342
1626829500000|2021-07-21 01:05:00|6928.5|6926.7|6922|6920.2|6928.5|6926.7|6921.6|6919.8|351
1626829800000|2021-07-21 01:10:00|6922.1|6920.3|6926.1|6923.1|6926.3|6924.1|6921.5|6919.7|309
1626830100000|2021-07-21 01:15:00|6926.2|6923.2|6922.8|6921|6927.5|6925.5|6922.4|6920.6|291
1626830400000|2021-07-21 01:20:00|6922.7|6920.9|6925.3|6923.5|6926.3|6924.5|6922.1|6920.3|256
1626830700000|2021-07-21 01:25:00|6925.4|6923.6|6928.9|6924.9|6928.9|6925.5|6925.3|6923.5|177
1626831000000|2021-07-21 01:30:00|6928.6|6924.7|6922.8|6921|6928.6|6925.1|6920.5|6918.3|369
1626831300000|2021-07-21 01:35:00|6922.7|6920.9|6923.4|6921.6|6924.9|6923.1|6920.8|6918.5|293
1626831600000|2021-07-21 01:40:00|6923.5|6921.7|6921.1|6919.3|6925.6|6923.8|6921|6918.6|262
1626831900000|2021-07-21 01:45:00|6921.3|6919.5|6918|6916.2|6922.8|6920.6|6917.7|6914.8|348
1626832200000|2021-07-21 01:50:00|6918.7|6916.9|6917.6|6915.8|6919.7|6917.8|6917.2|6915.4|237
1626832500000|2021-07-21 01:55:00|6917.7|6915.9|6920.8|6919|6921.5|6919.7|6917.7|6915.9|294
1626832800000|2021-07-21 02:00:00|6920.7|6918.9|6917.5|6915.7|6920.9|6918.9|6917.3|6915.5|330
1626833100000|2021-07-21 02:05:00|6917.4|6915.6|6916.6|6914.8|6918.5|6916.7|6915.2|6912.9|344
1626833400000|2021-07-21 02:10:00|6916.7|6914.9|6915|6913.2|6917|6915.2|6912|6910.2|276
1626833700000|2021-07-21 02:15:00|6915.1|6913.3|6915.6|6913.8|6917.9|6916.1|6915|6913|318
1626834000000|2021-07-21 02:20:00|6915.3|6913.5|6913.6|6911.8|6917.4|6915.6|6913.6|6911.8|262
1626834300000|2021-07-21 02:25:00|6913.4|6911.6|6912.9|6911.1|6914.5|6912.4|6910.9|6908.9|340
1626834600000|2021-07-21 02:30:00|6912.8|6911|6910.8|6909|6915.7|6913.9|6910.8|6909|273
1626834900000|2021-07-21 02:35:00|6910.7|6908.9|6911.8|6910|6912.3|6910.5|6908.9|6907|316
1626835200000|2021-07-21 02:40:00|6911.9|6910.1|6910.3|6908.5|6912.9|6911.1|6910.2|6908.1|307
1626835500000|2021-07-21 02:45:00|6910.2|6908.4|6910.5|6908.7|6911.2|6909.3|6908.4|6906.6|278
1626835800000|2021-07-21 02:50:00|6910.4|6908.6|6909.4|6907.6|6910.7|6908.9|6908.5|6906.7|252
1626836100000|2021-07-21 02:55:00|6909.3|6907.5|6908.8|6907|6909.6|6907.8|6908.6|6906.8|179
1626836400000|2021-07-21 03:00:00|6908.9|6907.1|6910|6908.2|6910.1|6908.3|6908.1|6906.3|288
1626836700000|2021-07-21 03:05:00|6909.7|6907.9|6908.8|6907|6910.1|6908.3|6908.1|6906.3|183
1626837000000|2021-07-21 03:10:00|6908.7|6906.9|6909.4|6907.6|6909.8|6908|6908.7|6906.9|154
1626837300000|2021-07-21 03:15:00|6909.1|6907.3|6910.4|6908.6|6910.8|6909|6909.1|6907.3|186
1626837600000|2021-07-21 03:20:00|6910.3|6908.5|6913.9|6912.1|6914.6|6912.8|6910.3|6908.5|188
1626837900000|2021-07-21 03:25:00|6913.8|6912|6915.9|6914.1|6916.4|6914.6|6913.5|6911.7|291
1626838200000|2021-07-21 03:30:00|6916|6914.2|6916.6|6914.8|6917.8|6916|6915.6|6913.8|248
1626838500000|2021-07-21 03:35:00|6916.7|6914.9|6915.1|6913.3|6917.2|6915.4|6914.6|6912.8|216
1626838800000|2021-07-21 03:40:00|6915.2|6913.4|6915.3|6913.5|6916.1|6914.3|6914.6|6912.8|185
1626839100000|2021-07-21 03:45:00|6915.2|6913.4|6914.8|6913|6915.4|6913.6|6913.3|6911.5|213
1626839400000|2021-07-21 03:50:00|6914.9|6913.1|6913.7|6911.9|6915.8|6914|6912.7|6910.9|199
1626839700000|2021-07-21 03:55:00|6913.8|6912|6913.8|6912|6915.1|6913.3|6913.5|6911.3|160
1626840000000|2021-07-21 04:00:00|6913.9|6912.1|6914.5|6912.7|6914.6|6912.8|6913.3|6911.5|191
1626840300000|2021-07-21 04:05:00|6914.9|6913.1|6914.9|6913.1|6915.2|6913.4|6914|6912.2|160
1626840600000|2021-07-21 04:10:00|6914.8|6913|6916.3|6914.5|6916.3|6914.5|6914.8|6913|145
1626840900000|2021-07-21 04:15:00|6917|6915.2|6915.2|6913.4|6917.3|6915.5|6914.7|6912.9|177
1626841200000|2021-07-21 04:20:00|6915.1|6913.3|6913.3|6911.5|6915.2|6913.4|6913|6911.2|110
1626841500000|2021-07-21 04:25:00|6913.2|6911.4|6911.1|6909.3|6913.5|6911.7|6911|6909.1|111
1626841800000|2021-07-21 04:30:00|6911|6909.2|6911.7|6909.9|6912.2|6910.2|6910|6908.2|145
1626842100000|2021-07-21 04:35:00|6911.8|6910|6914|6912.2|6914.2|6912.4|6911.8|6910|141
1626842400000|2021-07-21 04:40:00|6913.9|6912.1|6915.1|6913.3|6915.7|6913.9|6913.9|6912.1|183
1626842700000|2021-07-21 04:45:00|6915.2|6913.4|6915.1|6913.3|6915.3|6913.5|6914.6|6912.8|119
1626843000000|2021-07-21 04:50:00|6915.2|6913.4|6913.9|6912.1|6915.5|6913.7|6913.9|6912.1|162
1626843300000|2021-07-21 04:55:00|6914|6912.2|6912.2|6910.4|6914.7|6912.9|6912|6909.6|220
1626843600000|2021-07-21 05:00:00|6912.1|6910.3|6915.1|6913.3|6916.1|6914.3|6912.1|6909.7|248
1626843900000|2021-07-21 05:05:00|6915.2|6913.4|6914.1|6912.3|6915.5|6913.7|6913.6|6911.8|178
1626844200000|2021-07-21 05:10:00|6914.2|6912.4|6914.1|6912.3|6914.4|6912.6|6913.2|6911.4|166
1626844500000|2021-07-21 05:15:00|6914|6912.2|6915.2|6913.4|6915.5|6913.7|6913.8|6912|144
1626844800000|2021-07-21 05:20:00|6914.5|6912.7|6914.2|6912.4|6914.5|6912.7|6914|6912.2|148
1626845100000|2021-07-21 05:25:00|6914.3|6912.5|6914.9|6913.1|6915.2|6913.4|6914|6912.2|142
1626845400000|2021-07-21 05:30:00|6915.2|6913.4|6915.6|6913.8|6917.6|6915.8|6915.1|6913.3|246
1626845700000|2021-07-21 05:35:00|6915.5|6913.7|6913.2|6911.4|6915.7|6913.9|6912.9|6911.1|238
1626846000000|2021-07-21 05:40:00|6913.1|6911.3|6909.3|6907.5|6913.1|6911.3|6909.3|6907.5|294
1626846300000|2021-07-21 05:45:00|6909.2|6907.4|6908.6|6906.8|6909.5|6907.7|6908.1|6906.3|167
1626846600000|2021-07-21 05:50:00|6908.5|6906.7|6903.4|6901.6|6909.2|6907.4|6903|6900.2|314
1626846900000|2021-07-21 05:55:00|6903.5|6901.7|6903.1|6900.1|6904.2|6902.3|6901.9|6899.4|314
1626847200000|2021-07-21 06:00:00|6902.9|6899.9|6904.6|6902.8|6907.8|6905.4|6902.1|6899.6|394
1626847500000|2021-07-21 06:05:00|6904.5|6902.7|6899.5|6897.7|6906.3|6903.9|6899.4|6897|355
1626847800000|2021-07-21 06:10:00|6899.6|6897.8|6902|6900.2|6903.6|6900.9|6897.2|6894.8|334
1626848100000|2021-07-21 06:15:00|6902.2|6899.2|6902|6900.2|6903.6|6901.8|6899.8|6897.7|334
1626848400000|2021-07-21 06:20:00|6902.1|6900.3|6900.1|6898.3|6902.2|6900.4|6899.7|6897.9|303
1626848700000|2021-07-21 06:25:00|6900.2|6898.4|6899.9|6898.1|6900.4|6898.6|6898|6896.1|323
1626849000000|2021-07-21 06:30:00|6900.1|6898.3|6897.7|6895.9|6901.7|6899.9|6897.7|6895.9|297
1626849300000|2021-07-21 06:35:00|6897.6|6895.8|6899.2|6897.4|6899.3|6897.5|6897|6895.2|247
1626849600000|2021-07-21 06:40:00|6899.3|6897.5|6900|6897|6902.2|6900.1|6898.3|6896.4|369
1626849900000|2021-07-21 06:45:00|6899.2|6897.4|6902.1|6900.3|6902.4|6900.6|6897|6895.2|327
1626850200000|2021-07-21 06:50:00|6902.2|6900.4|6905.4|6903.6|6907.9|6905.7|6902.1|6900.3|309
1626850500000|2021-07-21 06:55:00|6905.2|6903.4|6907|6905.2|6908.1|6906.3|6904.6|6902.6|271
1626850800000|2021-07-21 07:00:00|6906.9|6905.1|6906.8|6905|6910.2|6908.1|6903|6901.2|427
1626851100000|2021-07-21 07:05:00|6906.5|6904.7|6901.6|6899.8|6906.5|6904.7|6900|6898.2|511
1626851400000|2021-07-21 07:10:00|6901.1|6899.3|6900.1|6898.3|6901.1|6899.3|6895.1|6893.3|487
1626851700000|2021-07-21 07:15:00|6900|6898.2|6899.8|6898|6900.1|6898.3|6896.1|6894.2|450
1626852000000|2021-07-21 07:20:00|6899.7|6897.9|6900|6898.2|6900.6|6898.8|6896.1|6894.3|328
1626852300000|2021-07-21 07:25:00|6900.1|6898.3|6900.5|6898.7|6903.3|6901.5|6900.1|6898.3|393
1626852600000|2021-07-21 07:30:00|6900.9|6899.1|6900.2|6898.4|6902.4|6900.5|6898|6896.1|472
1626852900000|2021-07-21 07:35:00|6900.4|6898.6|6902.5|6900.7|6903.2|6901.2|6898.5|6896.7|326
1626853200000|2021-07-21 07:40:00|6902.6|6900.8|6907.2|6905.4|6908|6906.2|6902.2|6899.8|341
1626853500000|2021-07-21 07:45:00|6907.1|6905.3|6910.1|6908.3|6911.1|6908.7|6906.2|6904.4|375
1626853800000|2021-07-21 07:50:00|6909.9|6908.1|6909|6907.2|6913.4|6911.6|6908.9|6907|460
1626854100000|2021-07-21 07:55:00|6909.1|6907.3|6911.1|6908.1|6911.5|6909.5|6907.2|6905.4|365
1626854400000|2021-07-21 08:00:00|6910.6|6908.8|6902.3|6900.5|6911.3|6908.9|6902|6900.2|337
1626854700000|2021-07-21 08:05:00|6902.2|6900.4|6901.1|6899.3|6904.5|6902.7|6900.5|6898.7|287
1626855000000|2021-07-21 08:10:00|6901.2|6899.4|6907.3|6905.5|6907.8|6906|6901.2|6899.4|334
1626855300000|2021-07-21 08:15:00|6907.4|6905.6|6909.9|6908.1|6910.6|6908.8|6906.8|6905|396
1626855600000|2021-07-21 08:20:00|6909.8|6908|6913.2|6911.4|6915.8|6913.5|6909|6907.2|458
1626855900000|2021-07-21 08:25:00|6913.3|6911.5|6911.1|6909.3|6913.4|6911.5|6910.2|6908.2|437
1626856200000|2021-07-21 08:30:00|6911.2|6909.4|6914.2|6912.4|6915.1|6913.3|6911.1|6909|455
1626856500000|2021-07-21 08:35:00|6914.1|6912.3|6914.2|6912.4|6915.1|6913.3|6912.4|6910.6|352
1626856800000|2021-07-21 08:40:00|6914.4|6912.6|6918|6916.2|6919|6917|6914.2|6912.4|434
1626857100000|2021-07-21 08:45:00|6917.9|6916.1|6922|6920.2|6922.2|6920.4|6917.2|6915.4|508
1626857400000|2021-07-21 08:50:00|6921.9|6920.1|6924.4|6922.6|6926.1|6924.3|6921.4|6919.6|522
1626857700000|2021-07-21 08:55:00|6924.5|6922.7|6928.1|6925.1|6931.5|6929.2|6924.5|6922.7|420
1626858000000|2021-07-21 09:00:00|6928.2|6925.2|6924|6922.2|6928.6|6926.2|6921.9|6919.6|391
1626858300000|2021-07-21 09:05:00|6924.2|6922.4|6923.3|6921.5|6925.2|6923.4|6922.7|6920.5|364
1626858600000|2021-07-21 09:10:00|6923.4|6921.6|6921.1|6919.3|6924.1|6921.7|6920|6918|234
1626858900000|2021-07-21 09:15:00|6921|6919.2|6924.4|6922.6|6924.7|6922.9|6921|6919|322
1626859200000|2021-07-21 09:20:00|6924.5|6922.7|6927.1|6925.3|6927.7|6925.3|6923.2|6921.4|332
1626859500000|2021-07-21 09:25:00|6927.2|6925.4|6927.8|6924.8|6928.4|6926.1|6925.2|6923.4|365
1626859800000|2021-07-21 09:30:00|6927.4|6925.6|6923.4|6921.6|6929|6926.5|6923.1|6920.9|305
1626860100000|2021-07-21 09:35:00|6923.5|6921.7|6926.2|6924.4|6927|6925.2|6923.4|6921.6|329
1626860400000|2021-07-21 09:40:00|6926.3|6924.5|6926.3|6923.3|6926.7|6924.5|6923.1|6921.2|311
1626860700000|2021-07-21 09:45:00|6926.2|6923.2|6923.8|6922|6926.3|6924.3|6923.4|6921.2|252
1626861000000|2021-07-21 09:50:00|6924|6922.2|6921.2|6919.4|6924.7|6922.5|6921.1|6919.2|313
1626861300000|2021-07-21 09:55:00|6921.1|6919.3|6925.2|6923.4|6926.2|6924.4|6920.8|6919|288
1626861600000|2021-07-21 10:00:00|6925.1|6923.3|6923.7|6921.9|6926.2|6924.4|6923.5|6921.7|266
1626861900000|2021-07-21 10:05:00|6923.8|6922|6924.6|6922.8|6925.3|6923.2|6921.2|6919.1|278
1626862200000|2021-07-21 10:10:00|6924.5|6922.7|6925.4|6922.4|6926.3|6924.5|6923.8|6921.4|310
1626862500000|2021-07-21 10:15:00|6924.8|6923|6928.2|6926.4|6928.8|6926.4|6924.3|6922|279
1626862800000|2021-07-21 10:20:00|6928.1|6926.3|6929.6|6927.8|6930.3|6928.4|6928.1|6925.7|245
1626863100000|2021-07-21 10:25:00|6929.5|6927.7|6932.3|6930.5|6932.3|6930.5|6928.3|6926.1|302
1626863400000|2021-07-21 10:30:00|6932.1|6930.3|6928.6|6926.8|6932.8|6930.5|6928|6926.2|261
1626863700000|2021-07-21 10:35:00|6928.5|6926.7|6928.2|6926.4|6930.7|6928.6|6928.2|6926.2|224
1626864000000|2021-07-21 10:40:00|6928.1|6926.3|6927.1|6925.3|6929.1|6927.3|6925.9|6924.1|256
1626864300000|2021-07-21 10:45:00|6927.2|6925.4|6927.1|6925.3|6928.2|6926.4|6926.2|6924.4|215
1626864600000|2021-07-21 10:50:00|6927|6925.2|6924.8|6923|6927.8|6926|6924.1|6922.3|237
1626864900000|2021-07-21 10:55:00|6924.9|6923.1|6923.2|6921.4|6925.5|6923.7|6922.4|6920.6|240
1626865200000|2021-07-21 11:00:00|6923.1|6921.3|6925|6923.2|6925.4|6923.6|6920.2|6918.4|338
1626865500000|2021-07-21 11:05:00|6924.9|6923.1|6925.3|6923.5|6926.2|6924.4|6924.3|6922.5|268
1626865800000|2021-07-21 11:10:00|6925.4|6923.6|6928|6926.2|6928.6|6926.8|6924.3|6922.5|276
1626866100000|2021-07-21 11:15:00|6928.1|6926.3|6929.4|6927.6|6929.4|6927.6|6926.1|6924.3|254
1626866400000|2021-07-21 11:20:00|6929.3|6927.5|6926.7|6924.9|6929.5|6927.7|6926.5|6924.7|246
1626866700000|2021-07-21 11:25:00|6926.6|6924.8|6926.7|6924.9|6927.4|6925.3|6924.3|6922.5|304
1626867000000|2021-07-21 11:30:00|6926.8|6925|6926.6|6924.8|6928|6926.2|6926|6924.2|285
1626867300000|2021-07-21 11:35:00|6926.7|6924.9|6927.1|6925.3|6929|6927.2|6925.7|6923.9|281
1626867600000|2021-07-21 11:40:00|6927|6925.2|6926.1|6923.1|6927.4|6925.6|6925|6923.1|311
1626867900000|2021-07-21 11:45:00|6925.7|6923.9|6925|6923.2|6926|6924.2|6924.4|6922.6|322
1626868200000|2021-07-21 11:50:00|6925.1|6923.3|6921.4|6919.6|6925.2|6923.4|6920.2|6918|361
1626868500000|2021-07-21 11:55:00|6921.5|6919.7|6922|6920.2|6922.9|6920.6|6919.1|6917.3|374
1626868800000|2021-07-21 12:00:00|6921.9|6920.1|6920.4|6918.6|6924|6921.7|6919.7|6917.9|454
1626869100000|2021-07-21 12:05:00|6920.5|6918.7|6925.1|6923.3|6926.1|6924.1|6920.4|6918.6|427
1626869400000|2021-07-21 12:10:00|6925.2|6923.4|6924.7|6922.9|6926.1|6924.3|6921.9|6920.1|401
1626869700000|2021-07-21 12:15:00|6924.6|6922.8|6923.7|6921.9|6929.2|6926.8|6923.7|6921.9|372
1626870000000|2021-07-21 12:20:00|6923.8|6922|6922.6|6920.8|6923.8|6922|6920.8|6919|385
1626870300000|2021-07-21 12:25:00|6922.5|6920.7|6925.4|6923.6|6926|6924.2|6921.9|6920.1|322
1626870600000|2021-07-21 12:30:00|6925.3|6923.5|6926.1|6924.3|6927|6925.2|6924.3|6922.5|349
1626870900000|2021-07-21 12:35:00|6926.2|6924.4|6924.1|6922.3|6927.2|6925.4|6924.1|6922.3|279
1626871200000|2021-07-21 12:40:00|6924.2|6922.4|6923|6921.2|6927|6925.2|6923|6921.1|275
1626871500000|2021-07-21 12:45:00|6922.9|6921.1|6920.4|6918.6|6923|6921.2|6918.3|6916.5|341
1626871800000|2021-07-21 12:50:00|6920.3|6918.5|6924.4|6922.6|6926.4|6924.5|6920.1|6918.1|336
1626872100000|2021-07-21 12:55:00|6924.3|6922.5|6927.1|6925.3|6927.2|6925.4|6923.8|6922|251
1626872400000|2021-07-21 13:00:00|6927|6925.2|6926.3|6924.5|6930|6928.2|6925.4|6923.6|416
1626872700000|2021-07-21 13:05:00|6926.2|6924.4|6926|6924.2|6928|6926.2|6924.8|6922.8|334
1626873000000|2021-07-21 13:10:00|6926.1|6924.3|6925.2|6923.4|6927.5|6925.7|6925.1|6922.8|307
1626873300000|2021-07-21 13:15:00|6925.1|6923.3|6929.5|6927.7|6930.1|6928.3|6924.1|6922.3|353
1626873600000|2021-07-21 13:20:00|6929.4|6927.6|6931.8|6930|6934.5|6932|6929.4|6927.6|363
1626873900000|2021-07-21 13:25:00|6931.9|6930.1|6929.3|6927.5|6934.4|6932.6|6929.2|6927.4|345
1626874200000|2021-07-21 13:30:00|6929.2|6927.4|6933.3|6931.5|6933.9|6932|6926.4|6924.2|392
1626874500000|2021-07-21 13:35:00|6933.6|6931.8|6936.3|6934.5|6939.1|6936.9|6933.3|6931.5|418
1626874800000|2021-07-21 13:40:00|6935.8|6934|6941.3|6939.5|6941.5|6939.7|6934.8|6932.9|372
1626875100000|2021-07-21 13:45:00|6941.4|6939.6|6946.1|6944.3|6946.3|6944.5|6941.3|6939.5|371
1626875400000|2021-07-21 13:50:00|6946.3|6944.5|6946.4|6944.6|6950.3|6948.5|6945|6943.2|367
1626875700000|2021-07-21 13:55:00|6946.5|6944.7|6946.4|6944.6|6949.9|6948.1|6944.4|6942.6|327
1626876000000|2021-07-21 14:00:00|6946.5|6944.7|6945.6|6943.8|6947.2|6945.4|6944|6942.2|294
1626876300000|2021-07-21 14:05:00|6945.8|6944|6948.3|6946.5|6950.1|6947.7|6945|6943.2|326
1626876600000|2021-07-21 14:10:00|6948.2|6946.4|6948.8|6947|6951.2|6949.4|6947.6|6945.8|295
1626876900000|2021-07-21 14:15:00|6949.1|6947.3|6950.3|6948.5|6951.4|6949.6|6948.4|6946.4|309
1626877200000|2021-07-21 14:20:00|6950.4|6948.6|6952.2|6950.4|6954.7|6952.9|6950.3|6948.5|351
1626877500000|2021-07-21 14:25:00|6952.1|6950.3|6944.7|6942.9|6953.6|6951.8|6944.6|6942.8|363
1626877800000|2021-07-21 14:30:00|6944.6|6942.8|6945.1|6943.3|6949.2|6947.4|6944.4|6942.6|520
1626878100000|2021-07-21 14:35:00|6945.2|6943.4|6950.9|6949.1|6952.1|6950.3|6945.1|6943.3|491
1626878400000|2021-07-21 14:40:00|6950.8|6949|6953|6951.2|6954.5|6952.7|6950.6|6948.8|424
1626878700000|2021-07-21 14:45:00|6952.9|6951.1|6951.7|6949.9|6953.1|6951.3|6949.4|6947|487
1626879000000|2021-07-21 14:50:00|6951.8|6950|6949.7|6947.9|6954.3|6952.2|6948.3|6946.5|503
1626879300000|2021-07-21 14:55:00|6949.5|6947.7|6952.9|6951.1|6955.4|6953.6|6949.5|6947.7|445
1626879600000|2021-07-21 15:00:00|6952.8|6951|6951|6949.2|6955.3|6953.5|6950.2|6948.4|409
1626879900000|2021-07-21 15:05:00|6950.9|6949.1|6954.6|6952.8|6955.7|6953.9|6950.9|6949.1|360
1626880200000|2021-07-21 15:10:00|6954.5|6952.7|6957.5|6955.7|6957.7|6955.9|6954.4|6952.6|323
1626880500000|2021-07-21 15:15:00|6957.6|6955.8|6961.9|6960.1|6961.9|6960.1|6956.5|6954.7|321
1626880800000|2021-07-21 15:20:00|6961.8|6960|6960|6958.2|6962.3|6960.5|6959.8|6958|300
1626881100000|2021-07-21 15:25:00|6959.9|6958.1|6961.1|6959.3|6963.9|6962.1|6959.4|6957.6|394
1626881400000|2021-07-21 15:30:00|6961|6959.2|6959.8|6958|6961.8|6960|6958|6956.2|413
1626881700000|2021-07-21 15:35:00|6959.7|6957.9|6963.3|6961.5|6963.6|6961.8|6959|6957.2|331
1626882000000|2021-07-21 15:40:00|6963.4|6961.6|6970.8|6969|6971.7|6969.9|6963.2|6961.4|369
1626882300000|2021-07-21 15:45:00|6970.7|6968.9|6974.5|6972.7|6975.6|6973.8|6969.2|6967.4|368
1626882600000|2021-07-21 15:50:00|6974.7|6972.9|6970.8|6969|6975.2|6973.4|6970.7|6968.9|318
1626882900000|2021-07-21 15:55:00|6970.7|6968.9|6969.6|6967.8|6971.8|6970|6968.8|6967|324
1626883200000|2021-07-21 16:00:00|6969.5|6967.7|6972.4|6970.6|6974.4|6972.6|6969.2|6967.4|304
1626883500000|2021-07-21 16:05:00|6972.2|6970.4|6969|6967.2|6972.4|6970.6|6968.2|6966.4|381
1626883800000|2021-07-21 16:10:00|6969.2|6967.4|6966.6|6964.8|6969.3|6967.5|6966.5|6964.7|330
1626884100000|2021-07-21 16:15:00|6966.5|6964.7|6964.8|6963|6967.7|6965.9|6964.1|6962.3|234
1626884400000|2021-07-21 16:20:00|6964.7|6962.9|6964.7|6962.9|6965.7|6963.9|6962.5|6960.7|273
1626884700000|2021-07-21 16:25:00|6964.8|6963|6964.7|6962.9|6964.9|6963.1|6963.4|6961.6|220
1626885000000|2021-07-21 16:30:00|6964.6|6962.8|6962.2|6960.4|6965.2|6963.4|6962|6960.2|296
1626885300000|2021-07-21 16:35:00|6961.9|6960.1|6960.7|6958.9|6962.8|6961|6960|6958.2|275
1626885600000|2021-07-21 16:40:00|6960.8|6959|6961|6959.2|6961.6|6959.8|6960.1|6958.3|244
1626885900000|2021-07-21 16:45:00|6961.4|6959.6|6961.6|6959.8|6962.4|6960.6|6960.2|6958.4|265
1626886200000|2021-07-21 16:50:00|6961.7|6959.9|6963|6961.2|6963.4|6961.6|6960.7|6958.9|275
1626886500000|2021-07-21 16:55:00|6963.1|6961.3|6963.4|6961.6|6964|6962.2|6962|6960.2|234
1626886800000|2021-07-21 17:00:00|6963.1|6961.3|6966.4|6964.6|6966.9|6965.1|6962.8|6961|320
1626887100000|2021-07-21 17:05:00|6966.3|6964.5|6966.8|6965|6967.9|6966.1|6966.3|6964.5|325
1626887400000|2021-07-21 17:10:00|6966.7|6964.9|6965.9|6964.1|6967|6965.2|6965|6963.2|263
1626887700000|2021-07-21 17:15:00|6965.8|6964|6968.5|6966.7|6969.9|6968.1|6965.8|6964|263
1626888000000|2021-07-21 17:20:00|6968.4|6966.6|6971.7|6969.9|6971.8|6970|6968.4|6966.6|192
1626888300000|2021-07-21 17:25:00|6971.8|6970|6969.7|6967.9|6971.9|6970.1|6969.7|6967.9|224
1626888600000|2021-07-21 17:30:00|6969.8|6968|6970.2|6968.4|6970.4|6968.6|6969|6967.2|186
1626888900000|2021-07-21 17:35:00|6970.3|6968.5|6969.7|6967.9|6971.6|6969.8|6969.1|6967.3|239
1626889200000|2021-07-21 17:40:00|6969.8|6968|6968.9|6967.1|6969.8|6968|6968.5|6966.4|221
1626889500000|2021-07-21 17:45:00|6969|6967.2|6968.8|6967|6969.7|6967.9|6967.9|6966.1|161
1626889800000|2021-07-21 17:50:00|6969|6967.2|6970.2|6968.4|6971.2|6969.4|6969|6967.2|260
1626890100000|2021-07-21 17:55:00|6970.1|6968.3|6970.2|6968.4|6971.4|6969.6|6969.5|6967.7|198
1626890400000|2021-07-21 18:00:00|6970.3|6968.5|6970.8|6969|6970.9|6969.1|6969.3|6967.5|321
1626890700000|2021-07-21 18:05:00|6970.7|6968.9|6968.8|6967|6971|6969.2|6968.6|6966.8|184
1626891000000|2021-07-21 18:10:00|6968.9|6967.1|6969.6|6967.8|6969.8|6968|6968.6|6966.8|134
1626891300000|2021-07-21 18:15:00|6969.7|6967.9|6967|6965.2|6969.8|6968|6966.9|6965.1|205
1626891600000|2021-07-21 18:20:00|6966.8|6965|6967.6|6965.8|6967.7|6965.9|6966.2|6964.4|200
1626891900000|2021-07-21 18:25:00|6967.7|6965.9|6969.1|6967.3|6969.2|6967.4|6967.5|6965.7|160
1626892200000|2021-07-21 18:30:00|6969.7|6967.9|6969.8|6968|6971.1|6969.3|6968.4|6966.6|228
1626892500000|2021-07-21 18:35:00|6969.7|6967.9|6972|6970.2|6972.1|6970.3|6969.7|6967.9|171
1626892800000|2021-07-21 18:40:00|6972.1|6970.3|6969.9|6968.1|6972.1|6970.3|6969.4|6967.6|208
1626893100000|2021-07-21 18:45:00|6969.8|6968|6971|6969.2|6971.1|6969.3|6969.7|6967.9|141
1626893400000|2021-07-21 18:50:00|6971.1|6969.3|6977.1|6975.3|6978.7|6976.2|6970.2|6968.4|427
1626893700000|2021-07-21 18:55:00|6977|6975.2|6972.7|6969.6|6977.1|6975.3|6971.3|6969.2|243
1626894000000|2021-07-21 19:00:00|6972.9|6969.9|6971.8|6970|6974.5|6971.5|6971.4|6968.5|250
1626894300000|2021-07-21 19:05:00|6971.7|6969.9|6972.9|6971.1|6973.8|6972|6971.7|6969.9|144
1626894600000|2021-07-21 19:10:00|6972.8|6971|6971.9|6970.1|6973.4|6971.3|6971.8|6970|197
1626894900000|2021-07-21 19:15:00|6972.2|6970.4|6976.8|6975|6977.4|6975|6971.9|6969.5|208
1626895200000|2021-07-21 19:20:00|6976.9|6975.1|6978.5|6975.5|6978.5|6976.3|6976.7|6974.9|218
1626895500000|2021-07-21 19:25:00|6978.4|6975.4|6976.9|6973.9|6978.6|6976.2|6975.8|6973.4|221
1626895800000|2021-07-21 19:30:00|6976.8|6973.8|6974.7|6972.9|6976.8|6974.3|6974.4|6972|191
1626896100000|2021-07-21 19:35:00|6974.6|6972.8|6971.8|6970|6974.8|6973|6971.6|6969.8|192
1626896400000|2021-07-21 19:40:00|6971.7|6969.9|6972.6|6970.8|6972.8|6971|6971.6|6969.8|238
1626896700000|2021-07-21 19:45:00|6972.7|6970.9|6969.8|6968|6972.8|6971|6969.6|6967.8|168
1626897000000|2021-07-21 19:50:00|6969.7|6967.9|6972.5|6969.5|6972.9|6971.1|6969.3|6967.5|253
1626897300000|2021-07-21 19:55:00|6972.6|6969.6|6973.9|6972.1|6974.5|6972.7|6971.8|6969.6|281
1626897600000|2021-07-21 20:00:00|6974|6972.2|6973.7|6971.9|6974.4|6972.6|6972.7|6970.9|146
1626897900000|2021-07-21 20:05:00|6973.8|6972|6972.1|6970.3|6973.9|6972.1|6972.1|6969.8|150
1626898200000|2021-07-21 20:10:00|6972.2|6970.4|6970.9|6969.1|6972.3|6970.5|6970.9|6968.8|118
1626898500000|2021-07-21 20:15:00|6970.8|6969|6971.8|6970|6972.9|6970.8|6970.8|6969|128
1626898800000|2021-07-21 20:20:00|6972.2|6970.4|6972.3|6970.5|6973.1|6970.7|6972|6969.9|132
1626899100000|2021-07-21 20:25:00|6972.4|6970.6|6970.7|6968.9|6973.9|6972.1|6970.6|6968.6|162
1626899400000|2021-07-21 20:30:00|6970.6|6968.8|6969.1|6966.1|6971|6969.2|6968.2|6965.8|191
1626899700000|2021-07-21 20:35:00|6969|6966|6971|6969.2|6971.6|6969.2|6968.8|6966|128
1626900000000|2021-07-21 20:40:00|6970.9|6969.1|6971.7|6969.9|6972.1|6970.1|6970.7|6968.4|104
1626900300000|2021-07-21 20:45:00|6971.4|6969.6|6970.8|6969|6972.1|6969.7|6970.7|6968.2|185
1626900600000|2021-07-21 20:50:00|6971|6969.2|6972|6969|6973.5|6971.1|6971|6968.4|231
1626900900000|2021-07-21 20:55:00|6972.1|6969.1|6972.4|6969.4|6972.6|6969.6|6971|6968|157
1626901200000|2021-07-21 21:00:00|6972.5|6969.5|6973.2|6970|6973.4|6970.1|6971.9|6968.9|22
1626901500000|2021-07-21 21:05:00|6974|6968.9|6973.2|6969.2|6974.4|6969.7|6973.2|6968|91
1626901800000|2021-07-21 21:10:00|6974.3|6968.2|6974.2|6969.5|6974.3|6970|6972.7|6967.7|95
1626902100000|2021-07-21 21:15:00|6974.1|6969.6|6974.3|6969.8|6974.3|6969.8|6973.3|6968.6|80
1626902400000|2021-07-21 21:20:00|6974.4|6969.7|6974|6961.6|6975|6970.3|6972.3|6960.6|151
1626902700000|2021-07-21 21:25:00|6974.5|6963.9|6973.6|6960.6|6974.8|6964.2|6972.7|6959.8|216
1626903000000|2021-07-21 21:30:00|6973.2|6960.7|6973.9|6967|6974.9|6967.5|6972.7|6959.7|217
1626903300000|2021-07-21 21:35:00|6974.7|6967.2|6973.1|6968.5|6974.9|6968.7|6973|6967|177
1626903600000|2021-07-21 21:40:00|6973.2|6968.6|6973.2|6968.5|6973.4|6968.8|6972.3|6967.9|146
1626903900000|2021-07-21 21:45:00|6973.1|6968.2|6973.1|6968.7|6973.4|6968.8|6972.8|6967.9|142
1626904200000|2021-07-21 21:50:00|6973|6968.6|6972.7|6963.1|6973.8|6968.8|6972.2|6962.3|157
1626904500000|2021-07-21 21:55:00|6973.3|6962.3|6973.5|6962.1|6973.5|6964.4|6971.2|6960.4|245
1626904800000|2021-07-21 22:00:00|6973.4|6963|6970.3|6967.3|6973.6|6968.5|6969.8|6961.8|364
1626905100000|2021-07-21 22:05:00|6970.2|6967.2|6970.8|6967.8|6971.4|6968.4|6970.1|6967.1|177
1626905400000|2021-07-21 22:10:00|6970.9|6967.9|6970.3|6967.3|6971.2|6968.2|6970.2|6967.2|142
1626905700000|2021-07-21 22:15:00|6970.4|6967.4|6970.4|6967.4|6970.7|6967.7|6970.2|6967.2|112
1626906000000|2021-07-21 22:20:00|6970.3|6967.3|6970.1|6967.1|6971.5|6968.5|6970.1|6967.1|148
1626906300000|2021-07-21 22:25:00|6970.2|6967.2|6970|6967|6970.4|6967.4|6969.8|6966.8|109
1626906600000|2021-07-21 22:30:00|6970.1|6967.1|6970.4|6967.4|6970.7|6967.7|6969.7|6966.7|121
1626906900000|2021-07-21 22:35:00|6970.5|6967.5|6970.4|6967.4|6970.7|6967.7|6969.6|6966.6|125
1626907200000|2021-07-21 22:40:00|6970.5|6967.5|6970|6967|6970.8|6967.8|6969.7|6966.7|157
1626907500000|2021-07-21 22:45:00|6969.9|6966.9|6967.8|6964.8|6970.7|6967.7|6967.6|6964.6|115
1626907800000|2021-07-21 22:50:00|6967.7|6964.7|6967.9|6964.9|6968.7|6965.7|6967.7|6964.7|133
1626908100000|2021-07-21 22:55:00|6968|6965|6967.7|6964.7|6968.1|6965.1|6967.2|6964.2|96
1626908400000|2021-07-21 23:00:00|6967.8|6964.8|6968.6|6965.6|6969.6|6966.6|6967.5|6964.5|186
1626908700000|2021-07-21 23:05:00|6968.7|6965.7|6967.5|6964.5|6968.8|6965.8|6967.5|6964.5|116
1626909000000|2021-07-21 23:10:00|6967.6|6964.6|6966.5|6963.5|6967.6|6964.6|6965.9|6963.4|163
1626909300000|2021-07-21 23:15:00|6966.4|6963.4|6965.5|6962.5|6966.6|6964.1|6964.7|6962.3|71
1626909600000|2021-07-21 23:20:00|6965.4|6962.4|6965.3|6962.3|6965.9|6963.8|6964.8|6962.2|77
1626909900000|2021-07-21 23:25:00|6965.4|6962.4|6963.7|6961.9|6965.5|6963|6963.6|6961.4|105
1626910200000|2021-07-21 23:30:00|6963.6|6961.8|6964.3|6961.3|6964.9|6962.5|6963.5|6961.1|114
1626910500000|2021-07-21 23:35:00|6964.2|6961.2|6963.6|6961.8|6964.8|6962.3|6963.2|6960.7|137
1626910800000|2021-07-21 23:40:00|6963.5|6961.7|6963.3|6961.5|6964.4|6961.9|6963.1|6960.7|88
1626911100000|2021-07-21 23:45:00|6963.4|6961.6|6962.4|6960.6|6964.7|6962.2|6962.3|6959.9|122
1626911400000|2021-07-21 23:50:00|6963|6960|6962.7|6960.9|6963.8|6961.4|6961.9|6959.6|123
1626911700000|2021-07-21 23:55:00|6962.3|6960.5|6960.2|6958.4|6963.4|6961.1|6959.8|6957.6|185
1626912000000|2021-07-22 00:00:00|6960.1|6958.3|6962.4|6960.6|6962.7|6960.9|6959.8|6958|216
1626912300000|2021-07-22 00:05:00|6962.5|6960.7|6959.5|6957.7|6963.1|6960.8|6958.8|6956.9|220
1626912600000|2021-07-22 00:10:00|6959.7|6957.9|6958.7|6956.9|6961.3|6959.5|6957.8|6955.4|183
1626912900000|2021-07-22 00:15:00|6958.8|6957|6957.6|6955.8|6959.4|6957.6|6957.1|6955.2|223
1626913200000|2021-07-22 00:20:00|6957.5|6955.7|6958.8|6957|6959.5|6957.3|6957.5|6955.4|184
1626913500000|2021-07-22 00:25:00|6958.9|6957.1|6961.5|6959.7|6962|6960.1|6958.9|6957.1|132
1626913800000|2021-07-22 00:30:00|6961.4|6959.6|6959.1|6957.3|6961.4|6959.6|6958.5|6956.7|146
1626914100000|2021-07-22 00:35:00|6959.2|6957.4|6958.4|6956.6|6959.8|6958|6957.4|6955.6|217
1626914400000|2021-07-22 00:40:00|6958.5|6956.7|6958|6956.2|6958.9|6957.1|6957.8|6956|155
1626914700000|2021-07-22 00:45:00|6957.9|6956.1|6958.1|6956.3|6959.1|6956.9|6957.7|6955.5|163
1626915000000|2021-07-22 00:50:00|6958.2|6956.4|6959.8|6956.8|6961.5|6959.5|6958.1|6956.3|257
1626915300000|2021-07-22 00:55:00|6959.7|6956.7|6955.8|6954|6959.9|6957.6|6955.6|6953.2|225
1626915600000|2021-07-22 01:00:00|6955.7|6953.9|6955.7|6953.9|6957.8|6956|6954.6|6952.2|296
1626915900000|2021-07-22 01:05:00|6955.8|6954|6954.1|6952.3|6955.9|6954.1|6953.5|6951.6|209
1626916200000|2021-07-22 01:10:00|6954|6952.2|6956.6|6953.6|6956.9|6954.8|6953.7|6951.3|178
1626916500000|2021-07-22 01:15:00|6956.7|6953.7|6954.8|6953|6956.7|6954.3|6954.6|6952.3|259
1626916800000|2021-07-22 01:20:00|6954.9|6953.1|6954.3|6952.5|6956.9|6955.1|6954.2|6952.4|227
1626917100000|2021-07-22 01:25:00|6954.4|6952.6|6954.4|6951.4|6955.2|6953.4|6952.6|6950.6|194
1626917400000|2021-07-22 01:30:00|6954.5|6951.5|6954|6952.2|6955.4|6953.5|6953.2|6951.4|224
1626917700000|2021-07-22 01:35:00|6953.9|6952.1|6956.3|6954.5|6957|6955.2|6953.8|6952|223
1626918000000|2021-07-22 01:40:00|6956.2|6954.4|6958.3|6956.5|6961.9|6959.4|6956.2|6954.4|261
1626918300000|2021-07-22 01:45:00|6958.2|6956.4|6960.2|6958.4|6960.6|6958.8|6957.9|6955.9|203
1626918600000|2021-07-22 01:50:00|6960.3|6958.5|6957.3|6955.5|6960.7|6958.9|6957.1|6955.3|200
1626918900000|2021-07-22 01:55:00|6957.2|6955.4|6959|6957.2|6959.2|6957.4|6957.2|6955.4|148
1626919200000|2021-07-22 02:00:00|6959.1|6957.3|6957.7|6955.9|6959.4|6957.6|6957.6|6955.8|179
1626919500000|2021-07-22 02:05:00|6957.8|6956|6956.8|6955|6957.8|6956|6956.7|6954.5|181
1626919800000|2021-07-22 02:10:00|6956.9|6955.1|6957.7|6954.7|6958|6956.1|6956.4|6954.6|229
1626920100000|2021-07-22 02:15:00|6957.4|6954.4|6955.6|6953.8|6957.4|6955.2|6955.6|6953.4|139
1626920400000|2021-07-22 02:20:00|6955.5|6953.7|6959.1|6957.3|6959.2|6957.4|6955.5|6953.7|163
1626920700000|2021-07-22 02:25:00|6959|6957.2|6956.8|6955|6959.1|6957.3|6956|6953.7|152
1626921000000|2021-07-22 02:30:00|6956.7|6954.9|6955.8|6954|6957.4|6955.6|6955.5|6953.7|170
1626921300000|2021-07-22 02:35:00|6955.9|6954.1|6955.8|6954|6956.5|6954.7|6955.3|6953.5|168
1626921600000|2021-07-22 02:40:00|6955.7|6953.9|6956.8|6955|6957|6955.2|6954.9|6953.1|152
1626921900000|2021-07-22 02:45:00|6956.9|6955.1|6954.7|6952.9|6957.4|6955.6|6954.7|6952.9|193
1626922200000|2021-07-22 02:50:00|6954.9|6953.1|6953.1|6951.3|6955.1|6953.2|6952.9|6951|187
1626922500000|2021-07-22 02:55:00|6953|6951.2|6950.7|6948.9|6953.5|6951.7|6950.5|6948.7|167
1626922800000|2021-07-22 03:00:00|6950.8|6949|6950.5|6948.7|6952|6950.2|6949.8|6947.8|190
1626923100000|2021-07-22 03:05:00|6950.6|6948.8|6949.5|6947.7|6951.4|6949.2|6949.5|6947.7|163
1626923400000|2021-07-22 03:10:00|6949.4|6947.6|6948.6|6946.8|6950.2|6948.3|6948.4|6946|159
1626923700000|2021-07-22 03:15:00|6948.5|6946.7|6949.8|6948|6950.1|6948|6947.7|6945.9|119
1626924000000|2021-07-22 03:20:00|6949.7|6947.9|6952.3|6950.5|6953.5|6951.7|6949.6|6947.8|223
1626924300000|2021-07-22 03:25:00|6952.4|6950.6|6952.3|6950.5|6953.2|6951.1|6950.9|6949.1|180
1626924600000|2021-07-22 03:30:00|6951.9|6950.1|6951.2|6949.4|6953|6951.2|6951.2|6949.4|124
1626924900000|2021-07-22 03:35:00|6951.3|6949.5|6950.7|6948.9|6952.1|6950.3|6950.3|6948.5|128
1626925200000|2021-07-22 03:40:00|6950.6|6948.8|6952.9|6951.1|6953|6951.2|6950.4|6948.4|179
1626925500000|2021-07-22 03:45:00|6953|6951.2|6954|6952.2|6954.1|6952.3|6952.6|6950.8|159
1626925800000|2021-07-22 03:50:00|6954.1|6952.3|6956.2|6954.4|6956.7|6954.9|6953.7|6951.9|126
1626926100000|2021-07-22 03:55:00|6956.3|6954.5|6955.8|6954|6956.7|6954.9|6955.7|6953.9|181
1626926400000|2021-07-22 04:00:00|6955.7|6953.9|6957|6955.2|6957.1|6955.3|6955.5|6953.7|137
1626926700000|2021-07-22 04:05:00|6956.9|6955.1|6956.3|6954.5|6957.6|6955.8|6956|6954.2|149
1626927000000|2021-07-22 04:10:00|6956.2|6954.4|6958.9|6957.1|6961|6959.2|6956|6954.1|186
1626927300000|2021-07-22 04:15:00|6959|6957.2|6957.3|6955.5|6959.1|6957.3|6957.2|6955.4|131
1626927600000|2021-07-22 04:20:00|6957.4|6955.6|6960.9|6959.1|6961.3|6959.4|6957.3|6955.5|150
1626927900000|2021-07-22 04:25:00|6960.8|6959|6962|6960.2|6962|6960.2|6960.5|6958.7|175
1626928200000|2021-07-22 04:30:00|6961.9|6960.1|6964.5|6962.7|6965.3|6963|6961.2|6959.1|239
1626928500000|2021-07-22 04:35:00|6964.6|6962.8|6964.8|6963|6965.2|6963.2|6963.4|6961.6|204
1626928800000|2021-07-22 04:40:00|6964.9|6963.1|6963.2|6961.4|6965.4|6963.6|6963.2|6961.4|180
1626929100000|2021-07-22 04:45:00|6962.8|6961|6963.4|6961.6|6964|6961.7|6961.6|6959.7|198
1626929400000|2021-07-22 04:50:00|6963.5|6961.7|6964.8|6963|6965.8|6964|6963.4|6961.6|144
1626929700000|2021-07-22 04:55:00|6964.9|6963.1|6961.3|6959.5|6964.9|6963.1|6960.9|6959.1|153
1626930000000|2021-07-22 05:00:00|6961.1|6959.3|6961.5|6959.7|6963.9|6961.5|6960.9|6959.1|218
1626930300000|2021-07-22 05:05:00|6961.3|6959.5|6957.7|6955.9|6962.1|6959.6|6957.2|6955.4|223
1626930600000|2021-07-22 05:10:00|6957.9|6956.1|6955.2|6953.4|6958.3|6956.5|6955.2|6953.4|229
1626930900000|2021-07-22 05:15:00|6955.4|6953.6|6957.8|6956|6958.2|6956.4|6955.3|6953.5|217
1626931200000|2021-07-22 05:20:00|6957.9|6956.1|6961.4|6958.4|6961.5|6959.1|6957.8|6955.7|217
1626931500000|2021-07-22 05:25:00|6960.9|6959.1|6960.5|6958.7|6961.8|6960|6959.9|6957.5|196
1626931800000|2021-07-22 05:30:00|6961.1|6958.1|6960.7|6958.9|6961.1|6959.2|6959.2|6957|239
1626932100000|2021-07-22 05:35:00|6960.6|6958.8|6958.7|6956.9|6961|6959.2|6958.7|6956.9|171
1626932400000|2021-07-22 05:40:00|6958.8|6957|6957.7|6954.7|6959.4|6957.6|6956.1|6954.3|189
1626932700000|2021-07-22 05:45:00|6957|6955.2|6957.5|6955.7|6958|6955.9|6956.5|6954.6|243
1626933000000|2021-07-22 05:50:00|6957.4|6955.6|6956.5|6954.7|6957.5|6955.7|6956|6954.2|206
1626933300000|2021-07-22 05:55:00|6956.4|6954.6|6953.3|6951.5|6957.3|6954.9|6953.2|6951.4|204
1626933600000|2021-07-22 06:00:00|6953.4|6951.6|6956|6954.2|6956|6954.2|6951.1|6948.9|288
1626933900000|2021-07-22 06:05:00|6955.9|6954.1|6959|6957.2|6960.5|6958.2|6955.8|6954|341
1626934200000|2021-07-22 06:10:00|6959.1|6957.3|6960.6|6958.8|6961.8|6959.7|6957.7|6955.9|324
1626934500000|2021-07-22 06:15:00|6960.2|6958.4|6961|6959.2|6962.5|6960.7|6960.1|6958|279
1626934800000|2021-07-22 06:20:00|6961.5|6959.7|6963.3|6961.5|6967.5|6965.7|6961.5|6959.7|353
1626935100000|2021-07-22 06:25:00|6963.2|6961.4|6964.7|6962.9|6965.3|6963.2|6962.6|6960.8|312
1626935400000|2021-07-22 06:30:00|6964.8|6963|6965.3|6963.5|6966.4|6964.5|6962.8|6961|287
1626935700000|2021-07-22 06:35:00|6965.4|6963.6|6965.3|6963.5|6967.1|6965.1|6963.9|6961.9|310
1626936000000|2021-07-22 06:40:00|6965.4|6963.6|6963.5|6960.5|6966.5|6964.2|6962.8|6960.4|339
1626936300000|2021-07-22 06:45:00|6962.9|6961.1|6964|6962.2|6965.1|6962.8|6962.8|6960.8|334
1626936600000|2021-07-22 06:50:00|6963.9|6962.1|6961.9|6960.1|6965|6962.5|6961.2|6959.3|282
1626936900000|2021-07-22 06:55:00|6961.8|6960|6961|6959.2|6963.5|6961.3|6959.8|6958|300
1626937200000|2021-07-22 07:00:00|6961.2|6959.4|6962.6|6960.8|6965|6962.5|6960.9|6959.1|487
1626937500000|2021-07-22 07:05:00|6962.7|6960.9|6961.4|6959.6|6963.1|6961.1|6959.3|6957.5|371
1626937800000|2021-07-22 07:10:00|6961.5|6959.7|6964.3|6962.5|6964.9|6962.9|6961.4|6959.6|427
1626938100000|2021-07-22 07:15:00|6964|6962.2|6967.5|6965.7|6968.3|6966.4|6963.8|6961.6|403
1626938400000|2021-07-22 07:20:00|6967.3|6965.5|6969.9|6968.1|6969.9|6968.1|6967.3|6965.4|345
1626938700000|2021-07-22 07:25:00|6969.8|6968|6969.1|6967.3|6972.4|6969.8|6965.9|6963.8|330
1626939000000|2021-07-22 07:30:00|6969.5|6967.7|6970.1|6968.3|6972|6970|6968.9|6967.1|265
1626939300000|2021-07-22 07:35:00|6970.2|6968.4|6967.5|6965.7|6970.9|6968.6|6967.5|6965.7|246
1626939600000|2021-07-22 07:40:00|6967.6|6965.8|6963.8|6962|6969.5|6967.7|6963.6|6961.4|291
1626939900000|2021-07-22 07:45:00|6963.9|6962.1|6962.7|6960.9|6964.7|6962.9|6961.6|6959.8|308
1626940200000|2021-07-22 07:50:00|6962.6|6960.8|6961.1|6959.3|6964.4|6962.6|6960.8|6959|283
1626940500000|2021-07-22 07:55:00|6961|6959.2|6961.1|6959.3|6964|6961.7|6960.8|6959|315
1626940800000|2021-07-22 08:00:00|6961|6959.2|6959.1|6957.3|6961.1|6959.3|6956.7|6954.9|326
1626941100000|2021-07-22 08:05:00|6959.2|6957.4|6957.4|6955.6|6960.8|6959|6956.1|6953.9|348
1626941400000|2021-07-22 08:10:00|6957.5|6955.7|6954.4|6951.4|6959.7|6957.4|6951.7|6949.3|312
1626941700000|2021-07-22 08:15:00|6954.3|6951.3|6953.8|6952|6955.9|6954.1|6951.5|6949.2|341
1626942000000|2021-07-22 08:20:00|6953.5|6951.7|6952.9|6951.1|6954.2|6952|6950.9|6948.9|308
1626942300000|2021-07-22 08:25:00|6953|6951.2|6956.8|6953.8|6957.8|6955.4|6952.8|6950.5|303
1626942600000|2021-07-22 08:30:00|6956|6954.2|6955.2|6953.4|6957.5|6955.1|6953.8|6952|326
1626942900000|2021-07-22 08:35:00|6955.5|6953.7|6961.9|6958.9|6961.9|6959.4|6955.3|6953.5|354
1626943200000|2021-07-22 08:40:00|6961.8|6958.8|6967.5|6964.5|6968.1|6965.8|6961.1|6958.8|424
1626943500000|2021-07-22 08:45:00|6967.4|6964.4|6963.4|6961.6|6967.4|6964.8|6962.6|6960.2|310
1626943800000|2021-07-22 08:50:00|6963.5|6961.7|6961.3|6958.3|6964.5|6962.3|6959.7|6957.9|279
1626944100000|2021-07-22 08:55:00|6961.4|6958.4|6962.8|6959.8|6962.9|6960.3|6958.9|6957.1|287
1626944400000|2021-07-22 09:00:00|6962.7|6959.7|6960.9|6957.9|6962.7|6960.1|6959.7|6957.4|305
1626944700000|2021-07-22 09:05:00|6961|6958|6961.8|6960|6963.5|6961.1|6958.9|6957|292
1626945000000|2021-07-22 09:10:00|6961.7|6959.9|6959.9|6956.9|6962.2|6960.4|6959.6|6956.9|320
1626945300000|2021-07-22 09:15:00|6960|6957|6963.8|6962|6965|6963.2|6959.9|6956.9|301
1626945600000|2021-07-22 09:20:00|6963.7|6961.9|6966.6|6964.8|6967.1|6965.3|6963.2|6960.9|258
1626945900000|2021-07-22 09:25:00|6966.5|6964.7|6967.1|6965.3|6968.6|6966.2|6966.5|6964.4|246
1626946200000|2021-07-22 09:30:00|6967|6965.2|6967.9|6966.1|6969.5|6967.3|6966.7|6964.4|251
1626946500000|2021-07-22 09:35:00|6967.8|6966|6970.8|6969|6971.6|6969.2|6967.8|6965.4|297
1626946800000|2021-07-22 09:40:00|6970.6|6968.8|6969.4|6966.4|6971.5|6969.1|6967.7|6965.2|280
1626947100000|2021-07-22 09:45:00|6969.3|6966.3|6969.3|6967.5|6969.6|6967.8|6967.8|6965.9|251
1626947400000|2021-07-22 09:50:00|6969.4|6967.6|6967.8|6966|6969.4|6967.6|6966.5|6964.4|247
1626947700000|2021-07-22 09:55:00|6967.7|6965.9|6967|6965.2|6968.5|6966.3|6965.8|6964|204
1626948000000|2021-07-22 10:00:00|6966.9|6965.1|6971.3|6969.5|6971.9|6970.1|6966.8|6964.7|257
1626948300000|2021-07-22 10:05:00|6971.2|6969.4|6966.4|6964.6|6972|6969.5|6966.3|6964.5|341
1626948600000|2021-07-22 10:10:00|6966.3|6964.5|6969|6967.2|6969.2|6967.2|6964.6|6962.8|306
1626948900000|2021-07-22 10:15:00|6968.9|6967.1|6968.9|6967.1|6969.2|6967.4|6966.6|6964.8|276
1626949200000|2021-07-22 10:20:00|6969|6967.2|6967.6|6965.8|6969.4|6967.6|6967.6|6965.8|215
1626949500000|2021-07-22 10:25:00|6967.5|6965.7|6965.3|6963.5|6967.5|6965.7|6964.9|6962.5|278
1626949800000|2021-07-22 10:30:00|6965.6|6963.8|6966.8|6965|6967.4|6965.6|6964.7|6962.5|242
1626950100000|2021-07-22 10:35:00|6966.7|6964.9|6970|6968.2|6972.1|6969.7|6966.5|6964.3|252
1626950400000|2021-07-22 10:40:00|6969.8|6968|6971|6969.2|6972.1|6970.3|6968.8|6966.5|233
1626950700000|2021-07-22 10:45:00|6971.1|6969.3|6968.9|6967.1|6971.1|6969.3|6968.7|6966.4|272
1626951000000|2021-07-22 10:50:00|6969|6967.2|6968.7|6966.9|6969.1|6967.3|6966.5|6964.4|266
1626951300000|2021-07-22 10:55:00|6968.6|6966.8|6968.8|6967|6969.1|6967.3|6967.7|6965.7|254
1626951600000|2021-07-22 11:00:00|6968.7|6966.9|6967.2|6965.4|6972|6970.2|6967.2|6965.4|297
1626951900000|2021-07-22 11:05:00|6967.3|6965.5|6967.2|6965.4|6968.6|6966.3|6965.9|6964|301
1626952200000|2021-07-22 11:10:00|6967.3|6965.5|6966.7|6964.9|6968.9|6967.1|6965.4|6963.3|279
1626952500000|2021-07-22 11:15:00|6966.8|6965|6963.8|6962|6967|6965|6963.6|6961.3|253
1626952800000|2021-07-22 11:20:00|6963.6|6961.8|6965|6963.2|6965.1|6963.3|6962.6|6960.6|257
1626953100000|2021-07-22 11:25:00|6964.9|6963.1|6961.6|6959.8|6965|6963.2|6961.5|6959.4|215
1626953400000|2021-07-22 11:30:00|6961.1|6959.3|6964.7|6962.9|6965.2|6963|6960.3|6958.4|279
1626953700000|2021-07-22 11:35:00|6964.8|6963|6964.6|6961.6|6965.6|6963.3|6963.6|6961.3|233
1626954000000|2021-07-22 11:40:00|6964.7|6961.7|6963.3|6960.3|6964.8|6962.1|6961.6|6959.5|225
1626954300000|2021-07-22 11:45:00|6963.4|6960.4|6968|6966.2|6970.4|6967.8|6961.1|6958.5|584
1626954600000|2021-07-22 11:50:00|6968.4|6965.4|6968.1|6965.1|6971.5|6969.4|6965.5|6963.7|498
1626954900000|2021-07-22 11:55:00|6968.2|6965.2|6973|6971.2|6974.7|6972.9|6967.1|6965.1|556
1626955200000|2021-07-22 12:00:00|6972.8|6971|6966.8|6965|6973|6971.2|6965.5|6963.7|515
1626955500000|2021-07-22 12:05:00|6967|6965.2|6965|6963.2|6968.9|6966.7|6964.5|6962.1|500
1626955800000|2021-07-22 12:10:00|6965.1|6963.3|6966.4|6963.4|6966.9|6964.4|6962.1|6960.1|386
1626956100000|2021-07-22 12:15:00|6966.3|6963.3|6969.5|6967.7|6970.7|6968.9|6964.8|6963|332
1626956400000|2021-07-22 12:20:00|6969.1|6967.3|6967.7|6965.9|6972.4|6970.6|6967|6964.6|361
1626956700000|2021-07-22 12:25:00|6967.8|6966|6970.6|6967.6|6971.1|6968.4|6967.6|6965.8|285
1626957000000|2021-07-22 12:30:00|6971.2|6968.2|6971|6969.2|6974.3|6971.3|6967.8|6965.4|616
1626957300000|2021-07-22 12:35:00|6970.9|6969.1|6968|6966.2|6976.1|6973.5|6966.8|6964.3|693
1626957600000|2021-07-22 12:40:00|6968.1|6966.3|6969.8|6968|6971|6968.3|6964|6961.8|610
1626957900000|2021-07-22 12:45:00|6971|6968.2|6976.1|6974.3|6976.1|6974.3|6970.7|6968.2|453
1626958200000|2021-07-22 12:50:00|6975.9|6974.1|6969|6966|6977.6|6975.7|6968.4|6965.9|526
1626958500000|2021-07-22 12:55:00|6968.9|6965.9|6971.8|6970|6971.8|6970|6966.4|6964|503
1626958800000|2021-07-22 13:00:00|6971.7|6969.9|6972.4|6970.6|6975.9|6973.9|6969.1|6966.8|505
1626959100000|2021-07-22 13:05:00|6972.5|6970.7|6976.7|6974.9|6976.7|6974.9|6972.4|6970.6|438
1626959400000|2021-07-22 13:10:00|6976.4|6974.6|6976.5|6974.7|6980.7|6978.9|6975.4|6973.5|501
1626959700000|2021-07-22 13:15:00|6976.3|6974.5|6981.9|6980.1|6982.7|6980.9|6976.3|6974.5|450
1626960000000|2021-07-22 13:20:00|6981.8|6980|6982.7|6980.9|6986|6984.2|6981|6979.2|406
1626960300000|2021-07-22 13:25:00|6982.8|6981|6985.7|6983.9|6987.1|6985.2|6982.6|6980.4|328
1626960600000|2021-07-22 13:30:00|6985.6|6983.8|6971.8|6970|6986.6|6984.8|6970.9|6968.3|494
1626960900000|2021-07-22 13:35:00|6971.7|6969.9|6968.7|6966.9|6972.5|6969.9|6963.7|6961.4|497
1626961200000|2021-07-22 13:40:00|6968.6|6966.8|6971.9|6970.1|6973.9|6972.1|6966.9|6964.6|486
1626961500000|2021-07-22 13:45:00|6971.8|6970|6962.2|6960.4|6972.2|6970.4|6961.9|6960.1|471
1626961800000|2021-07-22 13:50:00|6962.1|6960.3|6961.3|6959.5|6966.7|6964.9|6957.9|6955.6|546
1626962100000|2021-07-22 13:55:00|6961.4|6959.6|6962.1|6959.1|6963.1|6961.3|6958|6955.6|497
1626962400000|2021-07-22 14:00:00|6962.4|6959.4|6959.9|6958.1|6964.9|6963|6958.8|6957|547
1626962700000|2021-07-22 14:05:00|6959.8|6958|6955.6|6953.8|6960.6|6958.8|6954.6|6952.4|531
1626963000000|2021-07-22 14:10:00|6955.5|6953.7|6956|6954.2|6958|6956.2|6951.2|6948.8|595
1626963300000|2021-07-22 14:15:00|6955.9|6954.1|6957.1|6955.3|6957.3|6955.4|6953.7|6951.6|475
1626963600000|2021-07-22 14:20:00|6957|6955.2|6958.8|6957|6960.1|6958.3|6955.6|6953.8|468
1626963900000|2021-07-22 14:25:00|6958.9|6957.1|6960.7|6958.9|6961.7|6959.9|6958.3|6956.5|416
1626964200000|2021-07-22 14:30:00|6960.5|6958.7|6964.9|6963.1|6965.5|6963.7|6959|6957.1|495
1626964500000|2021-07-22 14:35:00|6965|6963.2|6964.3|6962.5|6965.9|6964.1|6961.8|6960|438
1626964800000|2021-07-22 14:40:00|6964.4|6962.6|6960.9|6959.1|6964.4|6962.6|6958.1|6956.3|467
1626965100000|2021-07-22 14:45:00|6960.8|6959|6963.5|6961.7|6964.2|6962|6958.8|6956.8|432
1626965400000|2021-07-22 14:50:00|6964|6961|6965|6963.2|6968.2|6965.6|6962.3|6960.5|403
1626965700000|2021-07-22 14:55:00|6965.2|6963.4|6968.7|6966.9|6972.6|6970.8|6965.2|6963.4|452
1626966000000|2021-07-22 15:00:00|6968.2|6966.4|6968.2|6966.4|6971|6969.2|6966.4|6964.6|423
1626966300000|2021-07-22 15:05:00|6968.3|6966.5|6966.2|6964.4|6969|6967.2|6964.8|6963|289
1626966600000|2021-07-22 15:10:00|6966.3|6964.5|6965.8|6964|6966.9|6964.7|6964.7|6962.9|314
1626966900000|2021-07-22 15:15:00|6965.9|6964.1|6965.6|6963.8|6967.7|6965.9|6964.8|6963|290
1626967200000|2021-07-22 15:20:00|6965.5|6963.7|6963|6961.2|6965.5|6963.7|6961.7|6959.9|244
1626967500000|2021-07-22 15:25:00|6963.1|6961.3|6961.7|6958.7|6963.3|6961.5|6959.6|6957.8|373
1626967800000|2021-07-22 15:30:00|6961|6959.2|6957.8|6956|6961.9|6960.1|6957.7|6955.9|321
1626968100000|2021-07-22 15:35:00|6957.9|6956.1|6952.8|6951|6958.4|6956.2|6951.8|6950|370
1626968400000|2021-07-22 15:40:00|6952.7|6950.9|6949.8|6948|6953.8|6952|6949.5|6947.7|453
1626968700000|2021-07-22 15:45:00|6950|6948.2|6952.6|6950.8|6952.8|6951|6949.4|6947.6|354
1626969000000|2021-07-22 15:50:00|6952.7|6950.9|6957.7|6955.9|6957.7|6955.9|6952.6|6950.8|273
1626969300000|2021-07-22 15:55:00|6957.6|6955.8|6957.1|6955.3|6958.3|6956.5|6956.4|6954.6|330
1626969600000|2021-07-22 16:00:00|6957|6955.2|6956.6|6954.8|6957.8|6956|6956.4|6954.6|310
1626969900000|2021-07-22 16:05:00|6956.5|6954.7|6956.4|6954.6|6957.2|6955.4|6955.7|6953.9|273
1626970200000|2021-07-22 16:10:00|6955.7|6953.9|6954.9|6953.1|6956.9|6955.1|6954.4|6952.6|281
1626970500000|2021-07-22 16:15:00|6954.8|6953|6954.6|6952.8|6957.3|6955.5|6954.6|6952.8|321
1626970800000|2021-07-22 16:20:00|6954.5|6952.7|6952.8|6951|6955.1|6953.3|6950.8|6949|306
1626971100000|2021-07-22 16:25:00|6952.7|6950.9|6954.8|6953|6955.2|6953.4|6951.7|6949.6|247
1626971400000|2021-07-22 16:30:00|6954.7|6952.9|6956.8|6955|6957|6955.2|6953.5|6951.7|264
1626971700000|2021-07-22 16:35:00|6956.7|6954.9|6957.1|6955.3|6957.3|6955.5|6955.4|6953.6|257
1626972000000|2021-07-22 16:40:00|6957.2|6955.4|6961.5|6959.7|6961.6|6959.8|6957.1|6955.3|270
1626972300000|2021-07-22 16:45:00|6961.6|6959.8|6961.7|6959.9|6962.5|6960.7|6960.1|6958.3|326
1626972600000|2021-07-22 16:50:00|6961.8|6960|6964|6962.2|6964.9|6963.1|6961.7|6959.9|232
1626972900000|2021-07-22 16:55:00|6963.9|6962.1|6965.7|6963.9|6966.6|6964.8|6963.6|6961.8|241
1626973200000|2021-07-22 17:00:00|6965.8|6964|6968.8|6967|6968.9|6967.1|6964.4|6962.6|311
1626973500000|2021-07-22 17:05:00|6968.9|6967.1|6967.7|6965.9|6969.7|6967.9|6967.5|6965.7|270
1626973800000|2021-07-22 17:10:00|6967.8|6966|6969.6|6967.8|6971.2|6969.4|6967.6|6965.8|227
1626974100000|2021-07-22 17:15:00|6969.5|6967.7|6968.6|6966.8|6969.7|6967.9|6968.4|6966.6|224
1626974400000|2021-07-22 17:20:00|6968.5|6966.7|6967.4|6965.6|6968.6|6966.8|6966|6964.2|294
1626974700000|2021-07-22 17:25:00|6967.5|6965.7|6965.6|6963.8|6967.7|6965.9|6965.3|6963.5|262
1626975000000|2021-07-22 17:30:00|6965.7|6963.9|6967.9|6966.1|6968.8|6967|6965.3|6963.5|253
1626975300000|2021-07-22 17:35:00|6968|6966.2|6967|6965.2|6968.6|6966.7|6965.8|6964|225
1626975600000|2021-07-22 17:40:00|6967.1|6965.3|6968.4|6966.6|6968.6|6966.8|6967|6965.2|204
1626975900000|2021-07-22 17:45:00|6968.5|6966.7|6967.3|6965.5|6969|6967.2|6965.6|6963.8|216
1626976200000|2021-07-22 17:50:00|6967.4|6965.6|6970.5|6968.7|6970.6|6968.8|6966.6|6964.8|263
1626976500000|2021-07-22 17:55:00|6970.4|6968.6|6969.9|6968.1|6970.5|6968.7|6969.3|6967.5|196
1626976800000|2021-07-22 18:00:00|6969.8|6968|6972.1|6970.3|6972.2|6970.4|6969.5|6967.7|283
1626977100000|2021-07-22 18:05:00|6972.2|6970.4|6974|6972.2|6974.7|6972.9|6971.9|6970.1|227
1626977400000|2021-07-22 18:10:00|6973.8|6972|6975.7|6973.9|6976.9|6975.1|6973.8|6972|228
1626977700000|2021-07-22 18:15:00|6975.9|6974.1|6975.1|6973.3|6977.7|6975.7|6974.7|6972.3|304
1626978000000|2021-07-22 18:20:00|6975|6973.2|6976.4|6973.4|6976.8|6974.5|6974.8|6972.4|305
1626978300000|2021-07-22 18:25:00|6976.5|6973.5|6976.5|6974.7|6976.5|6974.7|6973.7|6971.9|182
1626978600000|2021-07-22 18:30:00|6976.6|6974.8|6978.5|6976.7|6978.6|6976.8|6976|6974.2|168
1626978900000|2021-07-22 18:35:00|6978.4|6976.6|6977.4|6975.6|6978.5|6976.7|6976.5|6974.7|218
1626979200000|2021-07-22 18:40:00|6977.5|6975.7|6977.7|6975.9|6978.6|6976.8|6977.3|6975.5|227
1626979500000|2021-07-22 18:45:00|6977.8|6976|6975.6|6973.8|6977.8|6976|6975.4|6973.6|175
1626979800000|2021-07-22 18:50:00|6975.5|6973.7|6979.5|6977.7|6979.6|6977.8|6975.5|6973.7|177
1626980100000|2021-07-22 18:55:00|6979.4|6977.6|6985.2|6980.3|6985.6|6981.7|6979.4|6977.6|192
1626980400000|2021-07-22 19:00:00|6985|6980.1|6982.5|6979.5|6988.6|6981.9|6975.6|6962.6|342
1626980700000|2021-07-22 19:05:00|6982.4|6979.4|6981.9|6980.1|6983|6980.4|6981.5|6979.1|186
1626981000000|2021-07-22 19:10:00|6981.8|6980|6983.2|6980.2|6983.4|6981|6980.7|6978.3|212
1626981300000|2021-07-22 19:15:00|6983.1|6980.1|6981.1|6979.3|6983.2|6980.8|6980.6|6978.2|226
1626981600000|2021-07-22 19:20:00|6981.2|6979.4|6979.6|6977.8|6981.9|6979.8|6979|6976.8|229
1626981900000|2021-07-22 19:25:00|6979.7|6977.9|6978.6|6976.8|6979.8|6977.9|6978.1|6976.3|136
1626982200000|2021-07-22 19:30:00|6978.5|6976.7|6977.6|6975.8|6978.9|6977.1|6977.5|6975.2|163
1626982500000|2021-07-22 19:35:00|6977.7|6975.9|6978.3|6976.5|6978.9|6976.5|6977.4|6975.6|74
1626982800000|2021-07-22 19:40:00|6978.2|6976.4|6977.6|6975.8|6978.7|6976.5|6976.4|6974.6|156
1626983100000|2021-07-22 19:45:00|6977.7|6975.9|6977.5|6975.7|6979.3|6977.5|6977.4|6975|129
1626983400000|2021-07-22 19:50:00|6978.1|6975.1|6978.6|6976.8|6979.3|6977|6976.7|6974|192
1626983700000|2021-07-22 19:55:00|6978.7|6976.9|6977.5|6975.7|6980.2|6977.7|6977.3|6975|169
1626984000000|2021-07-22 20:00:00|6977.4|6975.6|6976.1|6973.1|6978.3|6975.8|6975.5|6973|185
1626984300000|2021-07-22 20:05:00|6975.9|6972.9|6975.6|6973.8|6977|6974.6|6975.5|6972.9|179
1626984600000|2021-07-22 20:10:00|6975.7|6973.9|6973.3|6970.3|6976|6973.9|6972.6|6970.2|179
1626984900000|2021-07-22 20:15:00|6973.1|6971.3|6973.5|6971.7|6975|6972.7|6973.1|6971|127
1626985200000|2021-07-22 20:20:00|6973.4|6971.6|6974.6|6972.8|6975.4|6973.1|6973.4|6971.6|64
1626985500000|2021-07-22 20:25:00|6974.5|6972.7|6975.5|6973.7|6975.6|6973.8|6974.5|6972.7|91
1626985800000|2021-07-22 20:30:00|6975.6|6973.8|6976.5|6974.7|6977.2|6974.8|6975.5|6973.2|78
1626986100000|2021-07-22 20:35:00|6976.6|6974.8|6977.1|6975.3|6977.5|6975.6|6976.3|6973.9|141
1626986400000|2021-07-22 20:40:00|6977.2|6975.4|6977.4|6975.6|6978.5|6976.7|6977.2|6974.9|137
1626986700000|2021-07-22 20:45:00|6977.5|6975.7|6977.2|6974.2|6978.4|6975.8|6976.3|6973.9|151
1626987000000|2021-07-22 20:50:00|6977.1|6974.1|6976.7|6973.7|6977.5|6974.7|6975.5|6972.8|167
1626987300000|2021-07-22 20:55:00|6976.8|6973.8|6976.6|6973.6|6977.9|6973.8|6975.3|6970.1|181
1626987600000|2021-07-22 21:00:00|6977|6962.8|6975|6962|6980.1|6972.2|6973.2|6960.2|33
1626987900000|2021-07-22 21:05:00|6973.2|6960.2|6976.4|6968.3|6978|6968.8|6971.1|6958.1|148
1626988200000|2021-07-22 21:10:00|6975.3|6967.3|6975.9|6965.7|6983.5|6970.5|6975.3|6964.8|335
1626988500000|2021-07-22 21:15:00|6975.8|6966.2|6976.9|6965.8|6978.5|6966.5|6975.2|6964.7|206
1626988800000|2021-07-22 21:20:00|6977|6964.8|6975.6|6962.6|6978.4|6966.2|6972.1|6959.1|165
1626989100000|2021-07-22 21:25:00|6975.7|6962.7|6975.9|6962.9|6976.8|6964.5|6975|6962.4|162
1626989400000|2021-07-22 21:30:00|6975.8|6961.7|6976.1|6963.1|6977.5|6964.5|6974.7|6961.7|183
1626989700000|2021-07-22 21:35:00|6975.9|6962.9|6974.2|6962.3|6976.7|6963.8|6973.5|6961|149
1626990000000|2021-07-22 21:40:00|6974.1|6962.2|6973.4|6964.8|6977.1|6969|6972.1|6962.1|205
1626990300000|2021-07-22 21:45:00|6973.9|6964.9|6973.9|6964.5|6974.3|6966.4|6972.7|6963|296
1626990600000|2021-07-22 21:50:00|6973.8|6964|6973.7|6964.3|6975.4|6966|6973|6963.5|326
1626990900000|2021-07-22 21:55:00|6973.8|6964.6|6981.9|6968.9|6989.1|6976.1|6973.2|6963.4|598
1626991200000|2021-07-22 22:00:00|6982.1|6969.1|6976.6|6971.1|6985.6|6973.2|6975.6|6968.9|392
1626991500000|2021-07-22 22:05:00|6976.5|6971.5|6975.5|6972.1|6977.5|6973|6974.5|6968.4|292
1626991800000|2021-07-22 22:10:00|6975.2|6971.8|6975.1|6972.1|6977|6973|6974.8|6966.8|258
1626992100000|2021-07-22 22:15:00|6974.9|6971.9|6975|6972|6976.6|6972.6|6974.9|6971.9|93
1626992400000|2021-07-22 22:20:00|6975.2|6972.2|6976.1|6973.1|6976.7|6973.7|6975|6972|142
1626992700000|2021-07-22 22:25:00|6976.2|6973.2|6975.3|6972.3|6976.4|6973.4|6975.3|6972.3|100
1626993000000|2021-07-22 22:30:00|6975.4|6972.4|6975.5|6973.7|6976.2|6973.8|6975.1|6972.1|126
1626993300000|2021-07-22 22:35:00|6976.4|6973.4|6975.8|6972.8|6976.4|6973.4|6975.6|6972.6|77
1626993600000|2021-07-22 22:40:00|6975.7|6972.7|6975.7|6972.7|6976.1|6973|6975.1|6972.1|133
1626993900000|2021-07-22 22:45:00|6975.6|6972.6|6975.7|6972.7|6976.1|6973.1|6975.3|6972.3|89
1626994200000|2021-07-22 22:50:00|6975.8|6972.8|6976.1|6973.1|6976.7|6973.9|6975.4|6972.6|105
1626994500000|2021-07-22 22:55:00|6975.5|6973.7|6976.7|6973.7|6976.8|6973.8|6975.5|6972.5|87
1626994800000|2021-07-22 23:00:00|6976.6|6973.6|6975.8|6974|6977.1|6974.1|6974.5|6972|175
1626995100000|2021-07-22 23:05:00|6975.7|6973.9|6979.2|6976.2|6979.3|6976.3|6975.6|6973.8|141
1626995400000|2021-07-22 23:10:00|6978.5|6975.5|6980.2|6977.2|6980.3|6977.6|6978.4|6975.4|117
1626995700000|2021-07-22 23:15:00|6980.1|6977.1|6979.7|6977.9|6980.5|6978.1|6979.7|6977|63
1626996000000|2021-07-22 23:20:00|6979.6|6977.8|6980.5|6978.7|6981.4|6979.1|6979.6|6977.2|97
1626996300000|2021-07-22 23:25:00|6980.6|6978.8|6980.8|6977.8|6981.4|6979|6980|6977.5|77
1626996600000|2021-07-22 23:30:00|6979.6|6977.2|6982.3|6979.3|6982.3|6980|6979.5|6977.1|159
1626996900000|2021-07-22 23:35:00|6982.2|6979.2|6982.8|6981|6983.4|6981|6981.6|6979.1|112
1626997200000|2021-07-22 23:40:00|6982.7|6980.9|6983.8|6982|6984.3|6982|6982.7|6980.7|101
1626997500000|2021-07-22 23:45:00|6983.7|6981.9|6984.9|6981.9|6984.9|6983|6983.7|6981.7|67
1626997800000|2021-07-22 23:50:00|6984.8|6981.8|6984.6|6982.8|6985.4|6983.1|6983.7|6981.8|82
1626998100000|2021-07-22 23:55:00|6984.1|6982.3|6981.6|6978.6|6985.4|6983|6981.5|6978.6|141
1626998400000|2021-07-23 00:00:00|6982|6979|6980.7|6978.9|6983.8|6981.7|6980.7|6978.2|149
1626998700000|2021-07-23 00:05:00|6981.3|6978.3|6982.7|6980.9|6984.2|6982|6980.7|6978.3|132
1626999000000|2021-07-23 00:10:00|6982.6|6980.8|6982.7|6980.9|6983.9|6981.7|6982.5|6980|109
1626999300000|2021-07-23 00:15:00|6982.8|6981|6983.6|6981.8|6984.9|6982.8|6982.7|6980.6|124
1626999600000|2021-07-23 00:20:00|6983.7|6981.9|6986.2|6984.4|6987.3|6984.9|6983.5|6981.2|129
1626999900000|2021-07-23 00:25:00|6986.6|6984.8|6987.7|6985.9|6988.9|6987.1|6986.6|6984.5|148
1627000200000|2021-07-23 00:30:00|6987.6|6985.8|6989.5|6987.7|6989.6|6987.7|6987.3|6984.6|135
1627000500000|2021-07-23 00:35:00|6989.4|6987.6|6987.6|6985.8|6990.4|6988|6987.6|6985.8|121
1627000800000|2021-07-23 00:40:00|6987.7|6985.9|6986.8|6985|6987.7|6985.9|6986.4|6984.6|132
1627001100000|2021-07-23 00:45:00|6986.7|6984.9|6989.5|6986.5|6989.8|6987.8|6986.3|6984.5|131
1627001400000|2021-07-23 00:50:00|6989.4|6986.4|6986.7|6983.7|6989.4|6987|6985.9|6983.6|131
1627001700000|2021-07-23 00:55:00|6986.8|6983.8|6985.7|6983.9|6987.1|6984.5|6985.4|6983.1|120
1627002000000|2021-07-23 01:00:00|6985.8|6984|6989.5|6986.5|6990.2|6987.9|6984.8|6982.7|232
1627002300000|2021-07-23 01:05:00|6989.4|6986.4|6984|6982.2|6989.4|6986.9|6983|6980.4|196
1627002600000|2021-07-23 01:10:00|6983.9|6982.1|6983.6|6981.8|6985|6983.2|6983.4|6981.2|92
1627002900000|2021-07-23 01:15:00|6983.7|6981.9|6984.3|6982.5|6984.5|6982.7|6982.4|6980.2|149
1627003200000|2021-07-23 01:20:00|6984.2|6982.4|6984.6|6982.8|6985.3|6983.4|6983.5|6981.6|139
1627003500000|2021-07-23 01:25:00|6984.7|6982.9|6986|6984.2|6986.7|6984.2|6984.3|6982.5|112
1627003800000|2021-07-23 01:30:00|6986.1|6984.3|6986|6984.2|6986.5|6984.7|6985.3|6983.5|93
1627004100000|2021-07-23 01:35:00|6985.9|6984.1|6983.4|6981.6|6987.2|6985.4|6983.4|6981.6|186
1627004400000|2021-07-23 01:40:00|6983.3|6981.5|6980.7|6978.9|6983.5|6981.5|6980.4|6978.6|186
1627004700000|2021-07-23 01:45:00|6980.6|6978.8|6982.1|6980.3|6982.7|6980.8|6980.6|6978.8|163
1627005000000|2021-07-23 01:50:00|6982.2|6980.4|6980.5|6978.7|6982.2|6980.4|6980.5|6978.7|129
1627005300000|2021-07-23 01:55:00|6980.4|6978.6|6977.6|6975.8|6980.9|6978.8|6977.4|6975.6|138
1627005600000|2021-07-23 02:00:00|6977.7|6975.9|6978.6|6976.8|6978.9|6976.9|6976.5|6974.7|147
1627005900000|2021-07-23 02:05:00|6978.7|6976.9|6976.6|6974.8|6978.7|6976.9|6976.5|6974.7|98
1627006200000|2021-07-23 02:10:00|6976.5|6974.7|6976.7|6974.9|6977.2|6975|6975.7|6973.5|148
1627006500000|2021-07-23 02:15:00|6976.6|6974.8|6975.3|6972.3|6977.7|6975.4|6974.5|6972.3|178
1627006800000|2021-07-23 02:20:00|6975.4|6972.4|6979.6|6977.8|6979.7|6977.9|6974.1|6971.7|221
1627007100000|2021-07-23 02:25:00|6979.7|6977.9|6980.9|6979.1|6981.2|6979.2|6978.5|6976.7|164
1627007400000|2021-07-23 02:30:00|6980.8|6979|6982.7|6980.9|6983.2|6980.9|6979.9|6978|147
1627007700000|2021-07-23 02:35:00|6982.6|6980.8|6979.8|6978|6983|6981.2|6979.8|6977.3|138
1627008000000|2021-07-23 02:40:00|6979.9|6978.1|6980.8|6979|6981.6|6979.8|6979.8|6977.7|115
1627008300000|2021-07-23 02:45:00|6980.9|6979.1|6981.7|6979.9|6981.9|6980|6980.5|6978.4|130
1627008600000|2021-07-23 02:50:00|6981.6|6979.8|6983.9|6982.1|6984|6982.2|6981.6|6979.8|146
1627008900000|2021-07-23 02:55:00|6983.8|6982|6983.6|6981.8|6985.2|6983.2|6983.3|6980.9|118
1627009200000|2021-07-23 03:00:00|6984.2|6981.2|6984.6|6982.8|6985.1|6983|6983.4|6980.9|119
1627009500000|2021-07-23 03:05:00|6984.7|6982.9|6984.5|6982.7|6985.6|6983|6984|6981.9|130
1627009800000|2021-07-23 03:10:00|6984.6|6982.8|6983.6|6981.8|6985.1|6982.9|6983.5|6981.7|115
1627010100000|2021-07-23 03:15:00|6983.7|6981.9|6983.7|6981.9|6984.6|6982.8|6982.6|6980.2|116
1627010400000|2021-07-23 03:20:00|6983.6|6981.8|6984.1|6982.3|6984.8|6982.9|6983.6|6981.4|78
1627010700000|2021-07-23 03:25:00|6984|6982.2|6984.8|6983|6986|6983.1|6983.7|6981.2|111
1627011000000|2021-07-23 03:30:00|6984.7|6982.9|6984.7|6982.9|6985.9|6983.8|6984.5|6982.3|95
1627011300000|2021-07-23 03:35:00|6984.8|6983|6982.6|6980.8|6984.8|6983|6982|6979.9|96
1627011600000|2021-07-23 03:40:00|6982.7|6980.9|6982.7|6980.9|6983.2|6981|6982.2|6979.9|84
1627011900000|2021-07-23 03:45:00|6982.6|6980.8|6979.7|6977.9|6982.8|6981|6979.5|6977.4|143
1627012200000|2021-07-23 03:50:00|6979.8|6978|6979.5|6977.7|6980.8|6978.4|6978.8|6976.4|119
1627012500000|2021-07-23 03:55:00|6979.6|6977.8|6977.5|6975.7|6979.7|6977.9|6977.3|6975.5|114
1627012800000|2021-07-23 04:00:00|6977.6|6975.8|6976.5|6974.7|6977.6|6975.8|6976.3|6974.4|98
1627013100000|2021-07-23 04:05:00|6976.4|6974.6|6973.6|6971.8|6977.7|6975.3|6973.5|6971.7|117
1627013400000|2021-07-23 04:10:00|6973.7|6971.9|6974.8|6973|6974.8|6973|6973.1|6971.3|101
1627013700000|2021-07-23 04:15:00|6974.9|6973.1|6974.8|6973|6975.7|6973.9|6974.6|6972.8|119
1627014000000|2021-07-23 04:20:00|6974.7|6972.9|6976.4|6974.6|6976.6|6974.8|6974.7|6972.9|124
1627014300000|2021-07-23 04:25:00|6976.5|6974.7|6975.8|6974|6976.5|6974.7|6975.6|6973.8|116
1627014600000|2021-07-23 04:30:00|6975.9|6974.1|6978.7|6976.9|6978.9|6977.1|6975.6|6973.8|106
1627014900000|2021-07-23 04:35:00|6978.8|6977|6978.7|6976.9|6979.8|6978|6978.7|6976.9|73
1627015200000|2021-07-23 04:40:00|6978.6|6976.8|6976.6|6974.8|6978.8|6977|6976.1|6974.3|94
1627015500000|2021-07-23 04:45:00|6976.5|6974.7|6976.2|6974.4|6976.7|6974.9|6976.1|6974.3|66
1627015800000|2021-07-23 04:50:00|6976.1|6974.3|6974.7|6972.9|6976.2|6974.4|6974.3|6972.5|75
1627016100000|2021-07-23 04:55:00|6974.8|6973|6972.7|6970.9|6974.8|6973|6972.6|6970.8|72
1627016400000|2021-07-23 05:00:00|6972.8|6971|6971.7|6969.9|6973.6|6971|6970.6|6968.3|151
1627016700000|2021-07-23 05:05:00|6971.6|6969.8|6973.1|6971.3|6973.2|6971.4|6971.6|6969.3|92
1627017000000|2021-07-23 05:10:00|6973.2|6971.4|6975.8|6974|6976|6974.2|6973.1|6971.3|149
1627017300000|2021-07-23 05:15:00|6975.9|6974.1|6976.7|6974.9|6977.7|6975.9|6975.6|6973.8|124
1627017600000|2021-07-23 05:20:00|6976.8|6975|6978.4|6976.6|6978.6|6976.8|6976.7|6974.9|130
1627017900000|2021-07-23 05:25:00|6978.5|6976.7|6977|6975.2|6978.7|6976.9|6976.7|6974.9|119
1627018200000|2021-07-23 05:30:00|6976.9|6975.1|6975.3|6973.5|6977|6975.2|6974.5|6972.7|202
1627018500000|2021-07-23 05:35:00|6975.4|6973.6|6975.2|6973.4|6976|6974.2|6975.1|6973.3|124
1627018800000|2021-07-23 05:40:00|6975.3|6973.5|6975.4|6973.6|6975.4|6973.6|6974.5|6972.7|139
1627019100000|2021-07-23 05:45:00|6975.3|6973.5|6976.4|6974.6|6977.2|6975.4|6975.3|6973.5|164
1627019400000|2021-07-23 05:50:00|6976.3|6974.5|6974.6|6972.8|6976.9|6974.8|6974.6|6972.6|147
1627019700000|2021-07-23 05:55:00|6974.5|6972.7|6972.2|6969.2|6975.3|6973.5|6971.4|6969.2|206
1627020000000|2021-07-23 06:00:00|6972.3|6969.3|6971.9|6968.9|6972.3|6969.9|6966.6|6964.7|376
1627020300000|2021-07-23 06:05:00|6971.2|6969.4|6972.1|6970.3|6973|6970.7|6969.7|6967.7|323
1627020600000|2021-07-23 06:10:00|6972|6970.2|6974|6971|6974.1|6972.2|6971.3|6969.5|275
1627020900000|2021-07-23 06:15:00|6973.9|6970.9|6977.6|6975.8|6978|6976|6973.1|6970.9|270
1627021200000|2021-07-23 06:20:00|6977.8|6976|6977.4|6975.6|6979.7|6977.4|6976.8|6975|261
1627021500000|2021-07-23 06:25:00|6977.3|6975.5|6976.4|6974.6|6977.9|6976|6976.2|6974.4|201
1627021800000|2021-07-23 06:30:00|6976.5|6974.7|6980.5|6978.7|6982|6979.8|6976.1|6974.3|242
1627022100000|2021-07-23 06:35:00|6980.4|6978.6|6979.1|6976.1|6980.9|6978.8|6976.5|6974.5|343
1627022400000|2021-07-23 06:40:00|6978.9|6975.9|6976.7|6974.9|6979.5|6977.2|6976.5|6973.9|230
1627022700000|2021-07-23 06:45:00|6976.6|6974.8|6977.2|6974.2|6980.7|6978.4|6976.6|6974.1|336
1627023000000|2021-07-23 06:50:00|6977.3|6974.3|6974.8|6973|6977.3|6975|6973.7|6971.3|233
1627023300000|2021-07-23 06:55:00|6974.7|6972.9|6979.2|6976.2|6979.2|6976.5|6974.7|6972.4|261
1627023600000|2021-07-23 07:00:00|6978.7|6976.9|6974.1|6972.3|6979.9|6977.5|6971.2|6969.4|418
1627023900000|2021-07-23 07:05:00|6974|6972.2|6970.7|6968.9|6975.8|6974|6970.5|6968.2|403
1627024200000|2021-07-23 07:10:00|6970.8|6969|6974.3|6971.3|6974.3|6972.1|6969.9|6968.1|390
1627024500000|2021-07-23 07:15:00|6973.6|6971.8|6972.6|6969.6|6974.9|6972.6|6971.1|6968.8|397
1627024800000|2021-07-23 07:20:00|6972.7|6969.7|6969.8|6966.8|6973.4|6970.9|6966.8|6964.4|374
1627025100000|2021-07-23 07:25:00|6968.8|6967|6967.1|6964.1|6969.2|6967.4|6966.4|6963.9|333
1627025400000|2021-07-23 07:30:00|6968.1|6966.3|6967.2|6965.4|6970.6|6967.9|6964.7|6962.4|424
1627025700000|2021-07-23 07:35:00|6967.1|6965.3|6966.1|6964.3|6968.4|6966.1|6965.6|6963.3|320
1627026000000|2021-07-23 07:40:00|6966.2|6964.4|6964|6961|6966.7|6964.9|6962.6|6960.5|385
1627026300000|2021-07-23 07:45:00|6963.9|6960.9|6966.8|6963.8|6966.9|6964.7|6961.5|6959.4|334
1627026600000|2021-07-23 07:50:00|6966.9|6963.9|6970.3|6968.5|6971|6968.8|6966.5|6963.8|390
1627026900000|2021-07-23 07:55:00|6970.4|6968.6|6973.6|6971.8|6975.2|6972.5|6969.6|6967.7|328
1627027200000|2021-07-23 08:00:00|6973.5|6971.7|6971.3|6969.5|6974.6|6972.1|6970.6|6968.3|374
1627027500000|2021-07-23 08:05:00|6971.2|6969.4|6971.7|6969.9|6973.9|6971.1|6969.6|6967.3|317
1627027800000|2021-07-23 08:10:00|6971.8|6970|6975.4|6972.4|6976.6|6974|6970.7|6968.4|350
1627028100000|2021-07-23 08:15:00|6975|6973.2|6972.8|6971|6975.9|6973.4|6972.2|6969.9|280
1627028400000|2021-07-23 08:20:00|6972.7|6970.9|6968.8|6967|6973.4|6971|6967.8|6965.4|390
1627028700000|2021-07-23 08:25:00|6968.7|6966.9|6969.8|6966.8|6970.1|6967.6|6965.3|6962.9|366
1627029000000|2021-07-23 08:30:00|6968.3|6966.5|6972.3|6969.3|6973.6|6971.2|6967.8|6965.4|343
1627029300000|2021-07-23 08:35:00|6971.8|6970|6972.7|6970.9|6974.7|6972.2|6969.9|6967.4|305
1627029600000|2021-07-23 08:40:00|6972.4|6970.6|6974.6|6972.8|6975.1|6972.9|6971.8|6969.4|309
1627029900000|2021-07-23 08:45:00|6974.5|6972.7|6975.9|6974.1|6976.8|6974.4|6974.2|6971.5|310
1627030200000|2021-07-23 08:50:00|6975.8|6974|6980|6978.2|6980.5|6978.3|6975.4|6973|280
1627030500000|2021-07-23 08:55:00|6979.9|6978.1|6977.9|6976.1|6981.1|6979.2|6977.2|6974.9|221
1627030800000|2021-07-23 09:00:00|6977.8|6976|6977.5|6975.7|6979|6977.1|6976.5|6974.4|251
1627031100000|2021-07-23 09:05:00|6977.7|6975.9|6979.6|6977.8|6980.6|6978.2|6977.1|6975.1|267
1627031400000|2021-07-23 09:10:00|6979.7|6977.9|6982.8|6981|6983.9|6981.4|6979.6|6977.3|336
1627031700000|2021-07-23 09:15:00|6982.5|6980.7|6981.7|6979.9|6983.1|6981.3|6981.5|6979.4|239
1627032000000|2021-07-23 09:20:00|6981.8|6980|6980.7|6978.9|6982.5|6980.2|6980.6|6978.3|173
1627032300000|2021-07-23 09:25:00|6980.8|6979|6973.7|6971.9|6980.8|6979|6973.5|6971.7|409
1627032600000|2021-07-23 09:30:00|6973.6|6971.8|6971.6|6969.8|6974.9|6973.1|6971.1|6969.2|339
1627032900000|2021-07-23 09:35:00|6972.3|6969.3|6976.6|6974.8|6978.5|6976.1|6971.4|6969.2|272
1627033200000|2021-07-23 09:40:00|6977|6974|6975.5|6973.7|6978|6975.6|6973.6|6971.4|241
1627033500000|2021-07-23 09:45:00|6975.6|6973.8|6979.8|6978|6980.8|6978.4|6975.3|6972.8|303
1627033800000|2021-07-23 09:50:00|6979.9|6978.1|6977.1|6975.3|6982.3|6980.1|6976.6|6974.8|313
1627034100000|2021-07-23 09:55:00|6977.2|6975.4|6978.6|6976.8|6980|6978.2|6975.7|6973.9|278
1627034400000|2021-07-23 10:00:00|6978.7|6976.9|6976.2|6974.4|6979.1|6977.3|6975.7|6973.6|305
1627034700000|2021-07-23 10:05:00|6976.3|6974.5|6982.1|6980.3|6983.5|6981|6976.2|6974.4|280
1627035000000|2021-07-23 10:10:00|6982.2|6980.4|6985.7|6983.9|6986.6|6984.3|6981.7|6979.7|364
1627035300000|2021-07-23 10:15:00|6985.6|6983.8|6984.8|6983|6986.5|6984.2|6983.7|6981.3|304
1627035600000|2021-07-23 10:20:00|6984.7|6982.9|6984.7|6982.9|6985.2|6983|6981.5|6979.1|278
1627035900000|2021-07-23 10:25:00|6984.8|6983|6983.9|6982.1|6986.5|6984.1|6983.7|6981.2|238
1627036200000|2021-07-23 10:30:00|6983.8|6982|6982|6980.2|6985.3|6982.8|6981.9|6979.5|278
1627036500000|2021-07-23 10:35:00|6982.5|6979.5|6982.7|6980.9|6983.8|6981.6|6980.4|6978.2|275
1627036800000|2021-07-23 10:40:00|6982.8|6981|6985.4|6983.6|6985.9|6983.7|6982.2|6979.7|269
1627037100000|2021-07-23 10:45:00|6985.3|6983.5|6986.4|6984.6|6987.1|6984.7|6984.4|6982.4|283
1627037400000|2021-07-23 10:50:00|6986.5|6984.7|6982.7|6980.9|6988|6985.4|6982.7|6980.9|225
1627037700000|2021-07-23 10:55:00|6982.6|6980.8|6981.9|6980.1|6983.1|6981.1|6979.5|6976.9|294
1627038000000|2021-07-23 11:00:00|6982|6980.2|6982.9|6981.1|6986.1|6984.1|6981.8|6979.4|347
1627038300000|2021-07-23 11:05:00|6983|6981.2|6981|6979.2|6984.4|6982.1|6979.7|6977.4|309
1627038600000|2021-07-23 11:10:00|6981.1|6979.3|6982.1|6979.1|6982.1|6979.8|6979.2|6977.3|326
1627038900000|2021-07-23 11:15:00|6982|6979|6981|6979.2|6983|6981.2|6980.7|6978.4|249
1627039200000|2021-07-23 11:20:00|6981.1|6979.3|6977.8|6976|6981.6|6979.3|6977.4|6975.6|228
1627039500000|2021-07-23 11:25:00|6977.7|6975.9|6972.5|6969.5|6977.8|6976|6971.1|6969|383
1627039800000|2021-07-23 11:30:00|6972.4|6969.4|6972.7|6970.9|6974.8|6972.5|6970.8|6968.3|387
1627040100000|2021-07-23 11:35:00|6972.8|6971|6976.5|6974.7|6978|6975.8|6972.5|6970.5|318
1627040400000|2021-07-23 11:40:00|6976.7|6974.9|6975.7|6973.9|6977.5|6975.7|6975.4|6973.6|237
1627040700000|2021-07-23 11:45:00|6975.6|6973.8|6977.3|6975.5|6978.9|6976.6|6975.5|6973.7|232
1627041000000|2021-07-23 11:50:00|6977.2|6975.4|6979.4|6976.4|6981.5|6979.1|6977.2|6975.4|248
1627041300000|2021-07-23 11:55:00|6979.3|6976.3|6981.5|6979.7|6982.1|6980.1|6978.6|6976.3|246
1627041600000|2021-07-23 12:00:00|6981.4|6979.6|6986.4|6983.4|6986.7|6984.5|6981.1|6979|352
1627041900000|2021-07-23 12:05:00|6986.5|6984.7|6985.4|6983.6|6987.8|6985.7|6985.3|6983.4|358
1627042200000|2021-07-23 12:10:00|6985.5|6983.7|6985.7|6983.9|6985.9|6984.1|6983.6|6981.3|311
1627042500000|2021-07-23 12:15:00|6985.8|6984|6986.4|6984.6|6987.6|6985.8|6985|6982.6|276
1627042800000|2021-07-23 12:20:00|6986.5|6984.7|6987.8|6986|6988|6986.2|6985.6|6983.6|314
1627043100000|2021-07-23 12:25:00|6987.9|6986.1|6991.7|6989.9|6992.8|6991|6987.8|6986|268
1627043400000|2021-07-23 12:30:00|6991.8|6990|6989.7|6987.9|6993.2|6991.4|6988.8|6987|353
1627043700000|2021-07-23 12:35:00|6989.6|6987.8|6987.9|6986.1|6990.7|6988.9|6987.2|6985.4|268
1627044000000|2021-07-23 12:40:00|6987.8|6986|6988|6986.2|6989.1|6987.1|6986.5|6984.7|337
1627044300000|2021-07-23 12:45:00|6988.1|6986.3|6989.2|6987.4|6990.9|6989.1|6987.9|6986.1|309
1627044600000|2021-07-23 12:50:00|6989.3|6987.5|6986.7|6984.9|6989.4|6987.6|6985.7|6983.9|297
1627044900000|2021-07-23 12:55:00|6986.8|6985|6989.8|6988|6990.8|6989|6986.8|6985|295
1627045200000|2021-07-23 13:00:00|6990|6988.2|6989.8|6988|6990.9|6989.1|6988.4|6986.5|379
1627045500000|2021-07-23 13:05:00|6989.7|6987.9|6989.2|6987.4|6991.3|6989.1|6987.1|6985.3|337
1627045800000|2021-07-23 13:10:00|6989.1|6987.3|6987.7|6985.9|6990.3|6988.5|6987.1|6985.3|323
1627046100000|2021-07-23 13:15:00|6987.8|6986|6986.6|6984.8|6989.3|6987.5|6986.5|6984.7|263
1627046400000|2021-07-23 13:20:00|6986.5|6984.7|6992.7|6990.9|6992.8|6991|6986.5|6984.7|275
1627046700000|2021-07-23 13:25:00|6992.6|6990.8|6983.8|6982|6992.6|6990.8|6983.8|6982|333
1627047000000|2021-07-23 13:30:00|6983.7|6981.9|6980.9|6979.1|6983.9|6982.1|6979.6|6977.8|438
1627047300000|2021-07-23 13:35:00|6980.8|6979|6973|6971.2|6981.7|6979.7|6972.7|6970.7|472
1627047600000|2021-07-23 13:40:00|6972.9|6971.1|6978.9|6975.9|6981.2|6978.1|6972.9|6971.1|462
1627047900000|2021-07-23 13:45:00|6979.2|6976.2|6980.3|6978.5|6981.7|6979.9|6978.3|6975.6|438
1627048200000|2021-07-23 13:50:00|6980.4|6978.6|6978|6976.2|6980.4|6978.6|6975.4|6973.6|488
1627048500000|2021-07-23 13:55:00|6978.1|6976.3|6978.8|6977|6980.2|6977.8|6973.5|6971.3|451
1627048800000|2021-07-23 14:00:00|6978.9|6977.1|6980.1|6978.3|6981|6979|6978.6|6976.8|398
1627049100000|2021-07-23 14:05:00|6980|6978.2|6978.9|6977.1|6981.2|6979.4|6978.1|6976.3|299
1627049400000|2021-07-23 14:10:00|6979|6977.2|6976|6974.2|6979.1|6977.3|6975.7|6973.9|314
1627049700000|2021-07-23 14:15:00|6975.9|6974.1|6973.8|6972|6977.6|6975.8|6973.1|6971.3|318
1627050000000|2021-07-23 14:20:00|6973.9|6972.1|6972.9|6971.1|6975.7|6973.9|6972.7|6970.9|300
1627050300000|2021-07-23 14:25:00|6972.8|6971|6976.7|6974.9|6977.9|6975.6|6971.3|6969.5|294
1627050600000|2021-07-23 14:30:00|6976.8|6975|6979.2|6977.4|6979.7|6977.9|6973.3|6971.5|409
1627050900000|2021-07-23 14:35:00|6979.4|6977.6|6976.8|6975|6980.7|6978.9|6976.5|6974.7|334
1627051200000|2021-07-23 14:40:00|6976.9|6975.1|6973.9|6972.1|6977.1|6975.2|6973.8|6972|379
1627051500000|2021-07-23 14:45:00|6974.1|6972.3|6977.6|6975.8|6979|6976.7|6972.7|6970.9|382
1627051800000|2021-07-23 14:50:00|6977.7|6975.9|6972.7|6970.9|6978.1|6976.3|6972.3|6970|380
1627052100000|2021-07-23 14:55:00|6972.2|6970.4|6974.4|6972.6|6975.8|6974|6970.8|6968.5|457
1627052400000|2021-07-23 15:00:00|6974.2|6972.4|6979.5|6976.5|6979.5|6977.1|6972.8|6971|378
1627052700000|2021-07-23 15:05:00|6979|6977.2|6976.8|6975|6979.5|6977.3|6976.2|6974.4|284
1627053000000|2021-07-23 15:10:00|6976.9|6975.1|6978.4|6976.6|6979|6977.2|6975.7|6973.9|247
1627053300000|2021-07-23 15:15:00|6978.2|6976.4|6977.8|6976|6980.2|6978.4|6977.8|6975.9|232
1627053600000|2021-07-23 15:20:00|6977.9|6976.1|6978.3|6976.5|6980.3|6978.5|6977.9|6976.1|211
1627053900000|2021-07-23 15:25:00|6978.7|6976.9|6982.3|6980.5|6982.4|6980.6|6978.2|6976|269
1627054200000|2021-07-23 15:30:00|6982|6980.2|6981|6979.2|6984.1|6982.3|6980.9|6979.1|262
1627054500000|2021-07-23 15:35:00|6981.3|6979.5|6979.1|6977.3|6982|6980.2|6979.1|6977.3|304
1627054800000|2021-07-23 15:40:00|6979.3|6977.5|6979.1|6977.3|6981|6979.2|6978.8|6976.7|253
1627055100000|2021-07-23 15:45:00|6979|6977.2|6979.8|6978|6980|6978.2|6977.7|6975.9|249
1627055400000|2021-07-23 15:50:00|6979.9|6978.1|6975.8|6974|6980|6978.2|6975.6|6973.8|285
1627055700000|2021-07-23 15:55:00|6975.7|6973.9|6974.8|6973|6977.1|6975.3|6974.5|6972.3|320
1627056000000|2021-07-23 16:00:00|6974.7|6972.9|6976.2|6974.4|6977.4|6975.6|6974.7|6972.9|330
1627056300000|2021-07-23 16:05:00|6976.3|6974.5|6978.7|6976.9|6979.4|6977.6|6976.3|6974.5|224
1627056600000|2021-07-23 16:10:00|6978.8|6977|6978.9|6977.1|6981.4|6979|6978.6|6976.8|252
1627056900000|2021-07-23 16:15:00|6979|6977.2|6977.9|6976.1|6979|6977.2|6976.8|6975|201
1627057200000|2021-07-23 16:20:00|6978|6976.2|6978.3|6976.5|6978.7|6976.9|6977.3|6975.5|197
1627057500000|2021-07-23 16:25:00|6978.2|6976.4|6979.2|6977.4|6980.1|6977.8|6977.2|6975.4|244
1627057800000|2021-07-23 16:30:00|6979.3|6977.5|6980.8|6979|6982.2|6980.1|6979.2|6977.2|256
1627058100000|2021-07-23 16:35:00|6980.9|6979.1|6982.4|6980.6|6982.7|6980.9|6980|6978.2|180
1627058400000|2021-07-23 16:40:00|6982.5|6980.7|6984|6982.2|6984.8|6983|6982.1|6980.3|193
1627058700000|2021-07-23 16:45:00|6983.9|6982.1|6985|6983.2|6985.1|6983.3|6983.5|6981.7|205
1627059000000|2021-07-23 16:50:00|6985.1|6983.3|6983.1|6981.3|6985.1|6983.3|6982|6980.2|231
1627059300000|2021-07-23 16:55:00|6983|6981.2|6983.6|6981.8|6984.1|6982.3|6982|6980.2|235
1627059600000|2021-07-23 17:00:00|6983.5|6981.7|6984.3|6982.5|6985.2|6983.4|6982.9|6981.1|208
1627059900000|2021-07-23 17:05:00|6984.2|6982.4|6984.1|6982.3|6985.1|6983.3|6983.7|6981.9|177
1627060200000|2021-07-23 17:10:00|6984|6982.2|6986|6984.2|6986.7|6984.9|6984|6982.2|219
1627060500000|2021-07-23 17:15:00|6985.9|6984.1|6986.1|6984.3|6986.6|6984.8|6985.5|6983.7|216
1627060800000|2021-07-23 17:20:00|6986|6984.2|6986|6984.2|6986.2|6984.4|6985.4|6983.6|176
1627061100000|2021-07-23 17:25:00|6986.2|6984.4|6985.9|6984.1|6986.8|6985|6985.4|6983.6|150
1627061400000|2021-07-23 17:30:00|6986|6984.2|6985|6983.2|6986.1|6984.3|6984.7|6982.9|224
1627061700000|2021-07-23 17:35:00|6985.1|6983.3|6982.9|6981.1|6985.1|6983.3|6982.7|6980.9|208
1627062000000|2021-07-23 17:40:00|6983|6981.2|6979.9|6978.1|6983.2|6981.4|6979.8|6978|227
1627062300000|2021-07-23 17:45:00|6980|6978.2|6980.6|6978.8|6980.9|6979.1|6978.9|6977.1|162
1627062600000|2021-07-23 17:50:00|6980.5|6978.7|6979.8|6978|6980.6|6978.8|6978.9|6977.1|141
1627062900000|2021-07-23 17:55:00|6979.7|6977.9|6979|6977.2|6980|6978.2|6978.9|6977.1|179
1627063200000|2021-07-23 18:00:00|6979.1|6977.3|6978.9|6977.1|6980|6978.2|6978.4|6976.6|217
1627063500000|2021-07-23 18:05:00|6979|6977.2|6980.3|6978.5|6980.3|6978.5|6977.9|6976.1|208
1627063800000|2021-07-23 18:10:00|6981.2|6979.4|6981.3|6979.5|6982.4|6980.6|6981|6979.2|248
1627064100000|2021-07-23 18:15:00|6981.2|6979.4|6981.2|6979.4|6981.4|6979.6|6980.9|6979.1|144
1627064400000|2021-07-23 18:20:00|6981.1|6979.3|6982.1|6980.3|6983.2|6981.4|6981|6979.2|170
1627064700000|2021-07-23 18:25:00|6982.2|6980.4|6983|6981.2|6983.2|6981.4|6981.8|6980|141
1627065000000|2021-07-23 18:30:00|6982.9|6981.1|6981.9|6980.1|6983.1|6981.3|6981.7|6979.9|156
1627065300000|2021-07-23 18:35:00|6981.8|6980|6979.5|6977.7|6981.8|6980|6979.4|6977.6|150
1627065600000|2021-07-23 18:40:00|6979.4|6977.6|6979.1|6977.3|6979.7|6977.9|6977.6|6975.8|203
1627065900000|2021-07-23 18:45:00|6979|6977.2|6979.9|6978.1|6980.2|6978.4|6978.4|6976.6|147
1627066200000|2021-07-23 18:50:00|6980|6978.2|6980.5|6978.7|6981.4|6979.6|6980|6978.2|173
1627066500000|2021-07-23 18:55:00|6980.4|6978.6|6981.1|6979.3|6981.1|6979.3|6980.1|6978.3|154
1627066800000|2021-07-23 19:00:00|6981.2|6979.4|6980.1|6978.3|6981.2|6979.4|6979|6977.2|121
1627067100000|2021-07-23 19:05:00|6980|6978.2|6982.1|6980.3|6982.2|6980.4|6980|6978.2|304
1627067400000|2021-07-23 19:10:00|6982|6980.2|6981.3|6979.5|6982.7|6980.5|6981|6978.8|429
1627067700000|2021-07-23 19:15:00|6981.2|6979.4|6984.3|6982.5|6984.4|6982.6|6981|6978.7|361
1627068000000|2021-07-23 19:20:00|6984.2|6982.4|6984.9|6983.1|6985.7|6983.5|6984.2|6982.4|307
1627068300000|2021-07-23 19:25:00|6984.8|6983|6985.6|6983.8|6986.6|6984.3|6984|6981.9|304
1627068600000|2021-07-23 19:30:00|6985.4|6983.6|6986.2|6984.4|6986.3|6984.5|6984.8|6983|298
1627068900000|2021-07-23 19:35:00|6986|6984.2|6987.8|6986|6988.5|6986.3|6986|6983.7|555
1627069200000|2021-07-23 19:40:00|6988.2|6985.2|6985.1|6982.1|6988.3|6985.9|6984.5|6982.1|241
1627069500000|2021-07-23 19:45:00|6984.2|6982.4|6983.3|6981.5|6985.2|6983.4|6983.1|6980.6|142
1627069800000|2021-07-23 19:50:00|6983.2|6981.4|6985.1|6983.3|6985.7|6983.4|6983.2|6981.3|176
1627070100000|2021-07-23 19:55:00|6985|6983.2|6984.2|6982.4|6985.7|6983.3|6983.9|6982.1|157
1627070400000|2021-07-23 20:00:00|6984.1|6982.3|6986.7|6983.7|6986.8|6984.4|6984.1|6981.6|168
1627070700000|2021-07-23 20:05:00|6986.6|6983.6|6984|6981|6986.9|6984.5|6984|6981|150
1627071000000|2021-07-23 20:10:00|6983.9|6980.9|6985.6|6982.6|6985.7|6983.2|6982.9|6980.3|169
1627071300000|2021-07-23 20:15:00|6985.5|6982.5|6986.5|6983.5|6986.7|6983.7|6985|6982.4|78
1627071600000|2021-07-23 20:20:00|6986.4|6983.4|6984.9|6981.9|6986.5|6983.5|6984.8|6981.8|76
1627071900000|2021-07-23 20:25:00|6984.8|6981.8|6985.4|6982.4|6985.8|6982.8|6984.7|6981.7|85
1627072200000|2021-07-23 20:30:00|6985.5|6982.5|6984.7|6981.7|6985.7|6982.7|6984.5|6981.5|57
1627072500000|2021-07-23 20:35:00|6984.6|6981.6|6984.5|6981.5|6984.7|6981.7|6984.3|6981.3|100
1627072800000|2021-07-23 20:40:00|6984.4|6981.4|6980.7|6977.7|6984.4|6981.4|6980.7|6977.7|202
1627073100000|2021-07-23 20:45:00|6980.5|6977.5|6980.5|6977.5|6982.3|6979.3|6979.8|6976.8|142
1627073400000|2021-07-23 20:50:00|6980.6|6977.6|6979.7|6976.7|6980.7|6977.7|6979.2|6976.2|136
1627073700000|2021-07-23 20:55:00|6979.6|6976.6|6981.2|6969.9|6986.4|6977.8|6976.2|6964|383
1627243200000|2021-07-25 20:00:00|6987|6968|6986|6967|6987|6968|6986|6967|5
1627243500000|2021-07-25 20:05:00|6987|6968|6986|6967|6987|6968|6978.6|6959.6|15
1627243800000|2021-07-25 20:10:00|6978.6|6959.6|6986|6967|6986|6967|6978.6|6959.6|9
1627244100000|2021-07-25 20:15:00|6985.1|6966.1|6988|6969|6988|6969|6978.6|6959.6|15
1627244400000|2021-07-25 20:20:00|6987|6968|6986|6967|6988|6969|6986|6967|3
1627244700000|2021-07-25 20:25:00|6978.6|6959.6|6983.3|6964.3|6986|6967|6978.6|6959.6|4
1627245000000|2021-07-25 20:30:00|6978.6|6959.6|6986|6967|6986|6967|6978.6|6959.6|2
1627245300000|2021-07-25 20:35:00|6988|6969|6986|6967|6988|6969|6986|6967|4
1627245600000|2021-07-25 20:40:00|6978.6|6959.6|6988|6969|6988|6969|6978.6|6959.6|5
1627245900000|2021-07-25 20:45:00|6986|6967|6986.8|6967.8|6988|6969|6983|6964|9
1627246200000|2021-07-25 20:50:00|6983|6964|6986.8|6967.8|6987.4|6968.4|6983|6964|8
1627246500000|2021-07-25 20:55:00|6987.4|6968.4|6986.8|6967.8|6987.4|6968.4|6986.8|6967.8|4
1627246800000|2021-07-25 21:00:00|6985.8|6966.8|6987|6968|6987|6968|6980|6961|28
1627247100000|2021-07-25 21:05:00|6984.1|6965.1|6982.6|6963.6|6988.8|6974.3|6975.7|6956.7|64
1627247400000|2021-07-25 21:10:00|6979.2|6960.2|6984.4|6965.4|6987.2|6974.4|6978.6|6959.6|79
1627247700000|2021-07-25 21:15:00|6985.4|6966.4|6984.1|6972.8|6988.2|6979.7|6983.6|6966.4|74
1627248000000|2021-07-25 21:20:00|6986|6976.8|6986.7|6974.8|6988.5|6976.8|6984.4|6970.5|140
1627248300000|2021-07-25 21:25:00|6986.2|6974.6|6985.9|6976.7|6988.7|6976.7|6984.1|6970.7|132
1627248600000|2021-07-25 21:30:00|6987.7|6975.7|6985.5|6975.9|6987.7|6977.2|6983|6973.7|179
1627248900000|2021-07-25 21:35:00|6985|6976|6982.9|6974.3|6989.4|6976.4|6982.3|6971.5|227
1627249200000|2021-07-25 21:40:00|6982.5|6974.2|6982.1|6973.9|6985|6975.9|6981|6971.8|138
1627249500000|2021-07-25 21:45:00|6982.2|6974.2|6979.7|6970.6|6983.7|6975.2|6979.5|6968.6|224
1627249800000|2021-07-25 21:50:00|6981.4|6970.8|6981.1|6970.8|6981.9|6975.1|6979.5|6969.2|162
1627250100000|2021-07-25 21:55:00|6981.9|6969|6979|6966|6982.3|6972.6|6976.4|6963.4|314
1627250400000|2021-07-25 22:00:00|6978.1|6965.1|6980.6|6977.6|6982|6978.5|6977.3|6964.3|502
1627250700000|2021-07-25 22:05:00|6982.4|6976.8|6985.8|6982.8|6988.4|6984.8|6981.1|6976.8|328
1627251000000|2021-07-25 22:10:00|6985.7|6982.7|6984.2|6981.2|6987.1|6983|6983.9|6980.4|251
1627251300000|2021-07-25 22:15:00|6984.3|6981.3|6983.4|6980.4|6984.5|6981.5|6980.3|6975.8|230
1627251600000|2021-07-25 22:20:00|6983.5|6980.5|6983.7|6980.7|6984.9|6981.9|6983.2|6979.5|173
1627251900000|2021-07-25 22:25:00|6983.8|6980.8|6982.8|6979.8|6984.2|6980.9|6982.7|6979.1|129
1627252200000|2021-07-25 22:30:00|6982.9|6979.9|6980|6977|6984.2|6980.7|6979.9|6976.4|147
1627252500000|2021-07-25 22:35:00|6980.1|6977.1|6980|6977|6980.7|6977.7|6979.3|6976.3|104
1627252800000|2021-07-25 22:40:00|6980.1|6977.1|6980.7|6977.7|6981.2|6978.2|6979.9|6976.9|127
1627253100000|2021-07-25 22:45:00|6980.6|6977.6|6980.6|6977.5|6981.9|6978.9|6980.5|6977.5|145
1627253400000|2021-07-25 22:50:00|6980.7|6977.6|6981|6978|6981.4|6978.4|6980.4|6977.3|116
1627253700000|2021-07-25 22:55:00|6981.1|6978.1|6981.3|6978.3|6982.1|6979.1|6980.8|6977.2|118
1627254000000|2021-07-25 23:00:00|6981.6|6978.6|6978.6|6975.6|6981.8|6978.8|6977.6|6974.6|157
1627254300000|2021-07-25 23:05:00|6978.5|6975.5|6980.1|6977.1|6980.5|6977.5|6978.4|6975.4|144
1627254600000|2021-07-25 23:10:00|6980|6977|6981.4|6978.4|6981.8|6978.8|6979.9|6976.9|110
1627254900000|2021-07-25 23:15:00|6981.5|6978.5|6982.7|6979.7|6982.9|6979.9|6981.3|6978.3|161
1627255200000|2021-07-25 23:20:00|6982.5|6979.5|6983.2|6980.2|6983.5|6980.5|6982.4|6979.4|163
1627255500000|2021-07-25 23:25:00|6983|6980|6983.6|6980.6|6983.8|6980.8|6982.9|6979.9|139
1627255800000|2021-07-25 23:30:00|6983.8|6980.8|6983.7|6980.7|6983.8|6980.8|6983.2|6980.2|126
1627256100000|2021-07-25 23:35:00|6983.6|6980.6|6986.3|6983.3|6986.8|6983.8|6983.6|6980.6|144
1627256400000|2021-07-25 23:40:00|6986.2|6983.2|6985.3|6982.3|6986.8|6983.8|6984.7|6981.7|207
1627256700000|2021-07-25 23:45:00|6985.4|6982.4|6983.9|6980.9|6986|6983.3|6983.9|6980.9|194
1627257000000|2021-07-25 23:50:00|6984|6981|6985.5|6982.5|6985.8|6982.8|6984|6981|124
1627257300000|2021-07-25 23:55:00|6985.3|6982.3|6983.6|6981.8|6985.4|6982.4|6983.5|6980.9|115
1627257600000|2021-07-26 00:00:00|6983.7|6981.9|6978.4|6976.6|6984.9|6982.8|6977.2|6974.2|329
1627257900000|2021-07-26 00:05:00|6978.3|6976.5|6975.5|6973.7|6978.7|6976.5|6973.9|6971.6|234
1627258200000|2021-07-26 00:10:00|6976.1|6973.1|6977.6|6974.6|6978.1|6976.2|6975.6|6973.1|149
1627258500000|2021-07-26 00:15:00|6977.5|6974.5|6973.5|6970.5|6977.6|6975|6971.7|6969.1|205
1627258800000|2021-07-26 00:20:00|6973.4|6970.4|6971|6968|6973.5|6971.1|6969.6|6967.3|239
1627259100000|2021-07-26 00:25:00|6971.1|6968.1|6972.1|6969.1|6972.5|6970.1|6970.6|6967.6|186
1627259400000|2021-07-26 00:30:00|6972.4|6969.4|6973.6|6970.6|6975.2|6972.3|6971.8|6969.3|203
1627259700000|2021-07-26 00:35:00|6973.7|6970.7|6970.1|6967.1|6973.7|6970.7|6968.5|6966|220
1627260000000|2021-07-26 00:40:00|6970|6967|6968.9|6965.9|6970.4|6967.9|6967.7|6965.1|236
1627260300000|2021-07-26 00:45:00|6969|6966|6966.6|6964.8|6969|6966.8|6964.1|6961.6|248
1627260600000|2021-07-26 00:50:00|6966.7|6964.9|6967.4|6964.4|6968.1|6965.8|6966.5|6964.2|179
1627260900000|2021-07-26 00:55:00|6967.3|6964.3|6968.9|6965.9|6968.9|6966.1|6964.2|6962.2|176
1627261200000|2021-07-26 01:00:00|6967.9|6966.1|6966.9|6963.9|6969.5|6967|6965.8|6963.8|269
1627261500000|2021-07-26 01:05:00|6966.8|6963.8|6969.1|6966.1|6969.3|6967|6965.9|6963.4|216
1627261800000|2021-07-26 01:10:00|6969|6966|6965.2|6963.4|6969.1|6966.1|6963.4|6960.8|324
1627262100000|2021-07-26 01:15:00|6965.3|6963.5|6970.9|6969.1|6971.6|6969.8|6965.1|6963|324
1627262400000|2021-07-26 01:20:00|6971|6969.2|6972.3|6969.3|6972.7|6970.8|6970.4|6968.1|329
1627262700000|2021-07-26 01:25:00|6972.2|6969.2|6973|6971.2|6973.9|6972.1|6970.9|6968.4|245
1627263000000|2021-07-26 01:30:00|6972.9|6971.1|6972.1|6970.3|6973.1|6971.1|6970.6|6968|315
1627263300000|2021-07-26 01:35:00|6972|6970.2|6968.6|6965.6|6972.1|6970.3|6967.9|6965.5|282
1627263600000|2021-07-26 01:40:00|6967.8|6966|6969.4|6967.6|6971.3|6969.1|6967.7|6965.9|334
1627263900000|2021-07-26 01:45:00|6969.1|6967.3|6972.6|6970.8|6972.9|6971.1|6969.1|6967.3|281
1627264200000|2021-07-26 01:50:00|6972.5|6970.7|6972.7|6970.9|6973.1|6971.3|6971.8|6970|241
1627264500000|2021-07-26 01:55:00|6972.6|6970.8|6970.9|6969.1|6973.2|6971.4|6969.7|6967.9|261
1627264800000|2021-07-26 02:00:00|6971|6969.2|6972.8|6971|6973.1|6971.3|6970.6|6968.8|282
1627265100000|2021-07-26 02:05:00|6972.7|6970.9|6972.2|6970.4|6973.1|6971.3|6971.7|6969.9|216
1627265400000|2021-07-26 02:10:00|6972.3|6970.5|6972.2|6970.4|6972.8|6971|6971.3|6969.5|235
1627265700000|2021-07-26 02:15:00|6972.1|6970.3|6968.5|6966.7|6972.1|6970.3|6967.7|6965.8|338
1627266000000|2021-07-26 02:20:00|6968.2|6966.4|6969.9|6968.1|6970|6968.2|6967.7|6965.8|260
1627266300000|2021-07-26 02:25:00|6970|6968.2|6969.7|6967.9|6970.8|6969|6968.8|6967|222
1627266600000|2021-07-26 02:30:00|6969.6|6967.8|6967.9|6966.1|6970|6967.9|6967.7|6965.9|216
1627266900000|2021-07-26 02:35:00|6967.8|6966|6968.4|6966.6|6969.9|6968.1|6967.3|6965.5|206
1627267200000|2021-07-26 02:40:00|6968.3|6966.5|6969.9|6968.1|6971.7|6969|6967.3|6965.5|239
1627267500000|2021-07-26 02:45:00|6970|6968.2|6971.1|6969.3|6971.3|6969.5|6969.9|6968.1|191
1627267800000|2021-07-26 02:50:00|6971.2|6969.4|6966.5|6964.7|6971.6|6969.8|6966|6963.7|262
1627268100000|2021-07-26 02:55:00|6966.4|6964.6|6965.8|6964|6967.8|6966|6964|6962.2|242
1627268400000|2021-07-26 03:00:00|6965.9|6964.1|6964.1|6962.3|6965.9|6964.1|6962.6|6960.3|248
1627268700000|2021-07-26 03:05:00|6964.2|6962.4|6965.5|6963.7|6965.9|6964.1|6963.1|6961.3|201
1627269000000|2021-07-26 03:10:00|6965.6|6963.8|6966.6|6964.8|6967.9|6966.1|6965.5|6963.7|214
1627269300000|2021-07-26 03:15:00|6966.3|6964.5|6964.9|6963.1|6966.4|6964.6|6964.4|6962.6|238
1627269600000|2021-07-26 03:20:00|6965|6963.2|6964.5|6962.7|6965.7|6963.9|6964.2|6962.4|188
1627269900000|2021-07-26 03:25:00|6964.6|6962.8|6964.8|6963|6965.9|6963.6|6962.8|6961|245
1627270200000|2021-07-26 03:30:00|6964.7|6962.9|6964.8|6963|6965.1|6963.3|6964.2|6962.4|231
1627270500000|2021-07-26 03:35:00|6964.7|6962.9|6962.6|6960.8|6964.8|6963|6961.6|6959.8|195
1627270800000|2021-07-26 03:40:00|6962.5|6960.7|6961.8|6960|6962.8|6961|6961.5|6959.7|177
1627271100000|2021-07-26 03:45:00|6961.7|6959.9|6962.7|6960.9|6963|6961.2|6961.6|6959.8|117
1627271400000|2021-07-26 03:50:00|6962.8|6961|6962|6960.2|6963.1|6961.3|6961.2|6959.4|148
1627271700000|2021-07-26 03:55:00|6961.9|6960.1|6964.7|6962.9|6964.9|6963.1|6961.6|6959.8|175
1627272000000|2021-07-26 04:00:00|6964.8|6963|6965.9|6964.1|6966.9|6964.9|6964.7|6962.9|176
1627272300000|2021-07-26 04:05:00|6965.8|6964|6965.6|6963.8|6966.6|6964.8|6965.2|6963.4|148
1627272600000|2021-07-26 04:10:00|6965.7|6963.9|6965.4|6963.6|6966.5|6964.6|6965|6963.2|173
1627272900000|2021-07-26 04:15:00|6965.5|6963.7|6965.8|6964|6966.6|6964.8|6964.9|6963.1|176
1627273200000|2021-07-26 04:20:00|6965.9|6964.1|6966.8|6965|6967|6965.2|6965|6963.2|138
1627273500000|2021-07-26 04:25:00|6966.9|6965.1|6967.8|6966|6968|6966.2|6965.9|6964.1|121
1627273800000|2021-07-26 04:30:00|6967.9|6966.1|6967.8|6966|6968|6966.2|6966.6|6964.8|100
1627274100000|2021-07-26 04:35:00|6968|6966.2|6969|6967.2|6969.1|6967.3|6967.9|6966.1|91
1627274400000|2021-07-26 04:40:00|6968.9|6967.1|6969.9|6968.1|6969.9|6968.1|6968.3|6966.5|127
1627274700000|2021-07-26 04:45:00|6969.8|6968|6969.8|6968|6969.9|6968.1|6969.6|6967.8|117
1627275000000|2021-07-26 04:50:00|6969.7|6967.9|6969.6|6967.8|6969.8|6968|6968.7|6966.9|90
1627275300000|2021-07-26 04:55:00|6969.7|6967.9|6969|6967.2|6969.8|6968|6968.3|6965.9|153
1627275600000|2021-07-26 05:00:00|6968.9|6967.1|6967.8|6966|6968.9|6967.1|6967.6|6965.8|181
1627275900000|2021-07-26 05:05:00|6967.7|6965.9|6967.4|6965.6|6968|6966.2|6966.6|6964.8|145
1627276200000|2021-07-26 05:10:00|6967.6|6965.8|6967.1|6965.3|6968.2|6966.4|6966.8|6965|209
1627276500000|2021-07-26 05:15:00|6967|6965.2|6969.8|6968|6969.9|6968.1|6967|6965.2|195
1627276800000|2021-07-26 05:20:00|6969.7|6967.9|6971|6969.2|6971.7|6969.9|6969.7|6967.9|160
1627277100000|2021-07-26 05:25:00|6971.1|6969.3|6967|6964|6971.1|6969.3|6966.1|6963.9|202
1627277400000|2021-07-26 05:30:00|6967.1|6964.1|6965.9|6964.1|6967.1|6964.3|6962.8|6960.5|297
1627277700000|2021-07-26 05:35:00|6965.8|6964|6965.5|6963.7|6965.9|6964.1|6963.5|6961.4|235
1627278000000|2021-07-26 05:40:00|6966|6963|6965|6963.2|6966.2|6964|6964.3|6962.5|211
1627278300000|2021-07-26 05:45:00|6965.1|6963.3|6968.9|6967.1|6969.8|6968|6964.6|6962.8|231
1627278600000|2021-07-26 05:50:00|6969|6967.2|6969.9|6968.1|6971.1|6968.7|6968.5|6966.3|206
1627278900000|2021-07-26 05:55:00|6970|6968.2|6969.2|6966.2|6970|6968.2|6967.8|6966|239
1627279200000|2021-07-26 06:00:00|6969.3|6966.3|6967.8|6966|6969.3|6966.6|6966.8|6964.3|331
1627279500000|2021-07-26 06:05:00|6967.7|6965.9|6962.4|6960.6|6968.5|6966.2|6962.2|6959.9|362
1627279800000|2021-07-26 06:10:00|6962.3|6960.5|6965.8|6964|6967.2|6964.7|6961.9|6959.8|391
1627280100000|2021-07-26 06:15:00|6965.7|6963.9|6961.9|6960.1|6966.1|6964|6960.8|6958.9|320
1627280400000|2021-07-26 06:20:00|6961.8|6960|6963.1|6961.3|6964.3|6962.5|6961.7|6959.3|289
1627280700000|2021-07-26 06:25:00|6963.2|6961.4|6964.8|6963|6966|6963.9|6963.2|6961.4|298
1627281000000|2021-07-26 06:30:00|6964.9|6963.1|6968.5|6966.7|6969.8|6968|6964.8|6963|292
1627281300000|2021-07-26 06:35:00|6968.4|6966.6|6963.2|6961.4|6968.5|6966.7|6963.2|6961.4|231
1627281600000|2021-07-26 06:40:00|6963.3|6961.5|6960.5|6958.7|6965.4|6963.1|6960.1|6958.3|267
1627281900000|2021-07-26 06:45:00|6960.6|6958.8|6957.9|6956.1|6961.6|6959.3|6957.9|6955.9|364
1627282200000|2021-07-26 06:50:00|6958|6956.2|6958.9|6955.9|6959.8|6957.3|6956.4|6954|338
1627282500000|2021-07-26 06:55:00|6958.8|6955.8|6958.9|6955.9|6959.6|6957.2|6957.5|6954.8|321
1627282800000|2021-07-26 07:00:00|6958.8|6955.8|6961.9|6960.1|6962.8|6961|6957.9|6955.4|458
1627283100000|2021-07-26 07:05:00|6961.8|6960|6963.5|6961.7|6964.6|6962.2|6958.9|6956.9|436
1627283400000|2021-07-26 07:10:00|6963.4|6961.6|6964.3|6961.3|6964.5|6962.1|6960.8|6958.3|417
1627283700000|2021-07-26 07:15:00|6964.4|6961.4|6967.2|6965.4|6968.1|6966.1|6963.2|6961.3|424
1627284000000|2021-07-26 07:20:00|6967.1|6965.3|6970.6|6967.6|6970.7|6968.1|6964.7|6962.4|466
1627284300000|2021-07-26 07:25:00|6970.7|6967.7|6968.7|6965.7|6971.3|6968.7|6967.9|6965.5|510
1627284600000|2021-07-26 07:30:00|6968.6|6965.6|6972|6970.2|6973.3|6970.6|6967|6964.4|492
1627284900000|2021-07-26 07:35:00|6971.9|6970.1|6973.1|6971.3|6973.2|6971.4|6969.1|6967.3|419
1627285200000|2021-07-26 07:40:00|6973.2|6971.4|6969.4|6967.6|6973.2|6971.4|6967.6|6965.3|349
1627285500000|2021-07-26 07:45:00|6969.5|6967.7|6968.1|6965.1|6969.5|6967.7|6966.4|6963.9|325
1627285800000|2021-07-26 07:50:00|6968.2|6965.2|6967.7|6965.9|6970|6967.4|6965.5|6963.1|337
1627286100000|2021-07-26 07:55:00|6967.5|6965.7|6963.2|6961.4|6968.4|6966|6962.9|6960.5|267
1627286400000|2021-07-26 08:00:00|6962.9|6961.1|6958.9|6955.9|6963.1|6961.3|6953.9|6951.4|443
1627286700000|2021-07-26 08:05:00|6959|6956|6954.5|6952.7|6959.2|6956.2|6953.9|6951.3|453
1627287000000|2021-07-26 08:10:00|6954.7|6952.9|6953.7|6951.9|6956.6|6954.2|6951.8|6949.3|446
1627287300000|2021-07-26 08:15:00|6953.6|6951.8|6952.9|6951.1|6953.9|6951.9|6948.8|6946.3|454
1627287600000|2021-07-26 08:20:00|6953.5|6950.5|6956.5|6953.5|6957.1|6954.5|6950.9|6948.9|429
1627287900000|2021-07-26 08:25:00|6955.8|6954|6952.9|6949.9|6956.6|6954.3|6951.6|6949.3|360
1627288200000|2021-07-26 08:30:00|6952.7|6949.7|6959.9|6958.1|6959.9|6958.1|6951.8|6949.3|389
1627288500000|2021-07-26 08:35:00|6960.4|6957.4|6960.2|6958.4|6961|6958.6|6958|6955.9|439
1627288800000|2021-07-26 08:40:00|6960.1|6958.3|6961.9|6960.1|6963.5|6961.2|6959.9|6957.5|356
1627289100000|2021-07-26 08:45:00|6962|6960.2|6963.9|6962.1|6964.9|6963.1|6961.4|6959.1|372
1627289400000|2021-07-26 08:50:00|6964|6962.2|6963.8|6962|6965.9|6963.9|6963.5|6961.3|239
1627289700000|2021-07-26 08:55:00|6963.9|6962.1|6965.2|6963.4|6966.8|6965|6963.8|6961.6|322
1627290000000|2021-07-26 09:00:00|6965.3|6963.5|6966.1|6964.3|6966.9|6964.3|6960.6|6958.8|381
1627290300000|2021-07-26 09:05:00|6966.7|6964.9|6969.9|6968.1|6970.3|6968.5|6966.7|6964.4|428
1627290600000|2021-07-26 09:10:00|6969.8|6968|6969.2|6967.4|6970|6968.2|6966.8|6965|354
1627290900000|2021-07-26 09:15:00|6968.9|6967.1|6967.8|6966|6971.1|6969.3|6966.8|6965|303
1627291200000|2021-07-26 09:20:00|6967.9|6966.1|6972.8|6971|6973.5|6971.1|6966.8|6965|272
1627291500000|2021-07-26 09:25:00|6972.9|6971.1|6974.2|6971.2|6976.1|6973.9|6972.4|6970.6|325
1627291800000|2021-07-26 09:30:00|6973.7|6971.9|6976.8|6975|6977|6975.2|6973.7|6971.9|304
1627292100000|2021-07-26 09:35:00|6976.9|6975.1|6976.7|6974.9|6978.4|6976.1|6975.6|6973.7|298
1627292400000|2021-07-26 09:40:00|6976.5|6974.7|6976.4|6973.4|6977.3|6975.1|6975.5|6973.3|257
1627292700000|2021-07-26 09:45:00|6976.3|6973.3|6978.3|6976.5|6979.5|6977.1|6974.6|6972.3|291
1627293000000|2021-07-26 09:50:00|6978.4|6976.6|6977.4|6975.6|6978.5|6976.6|6976|6974.2|300
1627293300000|2021-07-26 09:55:00|6977.3|6975.5|6976.9|6975.1|6979.7|6977.3|6976.6|6974.4|255
1627293600000|2021-07-26 10:00:00|6977.4|6975.6|6980.5|6978.7|6981.1|6979|6977.4|6974.9|329
1627293900000|2021-07-26 10:05:00|6980.3|6978.5|6978.7|6976.9|6981.1|6979.3|6977.5|6975.7|286
1627294200000|2021-07-26 10:10:00|6978.5|6976.7|6978.6|6976.8|6979.7|6977.8|6977.2|6975.4|241
1627294500000|2021-07-26 10:15:00|6978.7|6976.9|6979.5|6977.7|6981|6979.2|6977.7|6975.4|387
1627294800000|2021-07-26 10:20:00|6980.1|6977.1|6980.9|6979.1|6980.9|6979.1|6978.7|6976.9|287
1627295100000|2021-07-26 10:25:00|6980.8|6979|6977.9|6976.1|6981.1|6979.3|6977.7|6975.9|237
1627295400000|2021-07-26 10:30:00|6978.1|6976.3|6977.3|6975.5|6978.9|6977.1|6977.2|6975.4|251
1627295700000|2021-07-26 10:35:00|6977.4|6975.6|6977.9|6976.1|6979.4|6977.1|6976.1|6974|289
1627296000000|2021-07-26 10:40:00|6977.8|6976|6978|6975|6979.2|6977.2|6976.5|6974.7|240
1627296300000|2021-07-26 10:45:00|6977.9|6974.9|6975.9|6974.1|6978.2|6976.2|6975.4|6973.6|187
1627296600000|2021-07-26 10:50:00|6976|6974.2|6974.5|6972.7|6977.9|6975.6|6974.4|6972.6|231
1627296900000|2021-07-26 10:55:00|6974.6|6972.8|6973|6971.2|6974.9|6973.1|6972.5|6970.7|261
1627297200000|2021-07-26 11:00:00|6972.9|6971.1|6971.5|6969.7|6973.8|6971.5|6970.8|6969|252
1627297500000|2021-07-26 11:05:00|6971.6|6969.8|6970.5|6968.7|6972.8|6971|6969.7|6967.9|192
1627297800000|2021-07-26 11:10:00|6970.6|6968.8|6971.8|6970|6973.1|6971|6970.5|6968.7|268
1627298100000|2021-07-26 11:15:00|6971.9|6970.1|6971.8|6970|6973|6971.2|6971.2|6969.4|166
1627298400000|2021-07-26 11:20:00|6972.1|6970.3|6971.6|6968.6|6972.2|6970.4|6968.4|6966.6|282
1627298700000|2021-07-26 11:25:00|6970.9|6969.1|6971.9|6970.1|6972.7|6970.9|6970.7|6968.6|241
1627299000000|2021-07-26 11:30:00|6972|6970.2|6974.9|6973.1|6976|6974.2|6971.2|6969.4|262
1627299300000|2021-07-26 11:35:00|6975|6973.2|6976|6974.2|6977.9|6976.1|6974.9|6973.1|228
1627299600000|2021-07-26 11:40:00|6975.9|6974.1|6980.4|6978.6|6980.6|6978.8|6974.9|6973.1|325
1627299900000|2021-07-26 11:45:00|6980.6|6978.8|6979.8|6978|6981.1|6979.3|6979.4|6977.5|325
1627300200000|2021-07-26 11:50:00|6979.7|6977.9|6978|6976.2|6980.2|6978.4|6976.6|6974.8|221
1627300500000|2021-07-26 11:55:00|6977.9|6976.1|6979.9|6978.1|6980.1|6978.2|6977.2|6975.4|249
1627300800000|2021-07-26 12:00:00|6980.5|6978.7|6982.9|6981.1|6983.6|6981.8|6979.7|6977.9|326
1627301100000|2021-07-26 12:05:00|6983|6981.2|6980.9|6979.1|6983.5|6981.7|6980.8|6979|319
1627301400000|2021-07-26 12:10:00|6981|6979.2|6979.8|6978|6982.8|6981|6978.8|6977|349
1627301700000|2021-07-26 12:15:00|6979.7|6977.9|6979|6977.2|6981.1|6979.3|6977.9|6976.1|338
1627302000000|2021-07-26 12:20:00|6978.9|6977.1|6980.9|6979.1|6981|6979.2|6978.2|6976.4|299
1627302300000|2021-07-26 12:25:00|6980.8|6979|6976.9|6975.1|6981.6|6979.8|6976.8|6975|287
1627302600000|2021-07-26 12:30:00|6976.8|6975|6973.3|6971.5|6977|6975.2|6972.6|6970.8|299
1627302900000|2021-07-26 12:35:00|6973.4|6971.6|6971.3|6969.5|6973.5|6971.7|6969.8|6968|291
1627303200000|2021-07-26 12:40:00|6971.2|6969.4|6971.6|6969.8|6972|6970.2|6967.7|6965.9|273
1627303500000|2021-07-26 12:45:00|6971.8|6970|6967.9|6966.1|6972.6|6970.8|6967.6|6965.8|291
1627303800000|2021-07-26 12:50:00|6967.8|6966|6967.1|6965.3|6967.9|6966.1|6965.5|6963.7|311
1627304100000|2021-07-26 12:55:00|6967|6965.2|6969.7|6967.9|6971.6|6969.8|6966|6964.2|318
1627304400000|2021-07-26 13:00:00|6969.6|6967.8|6969|6967.2|6971.3|6969.5|6967.8|6966|277
1627304700000|2021-07-26 13:05:00|6968.9|6967.1|6972.6|6970.8|6973.2|6971.4|6968.4|6966.6|330
1627305000000|2021-07-26 13:10:00|6972.7|6970.9|6974.6|6972.8|6975.3|6973.5|6971.9|6970.1|373
1627305300000|2021-07-26 13:15:00|6974.9|6973.1|6978.1|6976.3|6979|6977.2|6974.3|6972.5|364
1627305600000|2021-07-26 13:20:00|6977.8|6976|6976.6|6974.8|6978.2|6976.4|6974.5|6972.7|349
1627305900000|2021-07-26 13:25:00|6976.7|6974.9|6980.2|6978.4|6980.2|6978.4|6975.9|6974.1|316
1627306200000|2021-07-26 13:30:00|6980.1|6978.3|6988|6986.2|6990.2|6988.4|6979.9|6978.1|427
1627306500000|2021-07-26 13:35:00|6987.8|6986|6994.9|6993.1|6996.8|6995|6987|6985.2|437
1627306800000|2021-07-26 13:40:00|6994.5|6992.7|6993.1|6991.3|6995.5|6993.7|6991.6|6989.8|350
1627307100000|2021-07-26 13:45:00|6993|6991.2|6991.9|6990.1|6997.1|6995.3|6991.6|6989.8|381
1627307400000|2021-07-26 13:50:00|6991.8|6990|6992.1|6990.3|6992.6|6990.8|6990.2|6988.4|340
1627307700000|2021-07-26 13:55:00|6992|6990.2|6996.3|6993.3|6996.5|6994|6991.2|6989.4|294
1627308000000|2021-07-26 14:00:00|6996.2|6993.2|6994.6|6992.8|6996.6|6994.8|6991.5|6989.7|382
1627308300000|2021-07-26 14:05:00|6994.5|6992.7|6996.8|6995|6997.6|6995.8|6993.7|6991.9|410
1627308600000|2021-07-26 14:10:00|6997.1|6995.3|6998|6996.2|6998.7|6996.9|6995.5|6993.7|442
1627308900000|2021-07-26 14:15:00|6997.8|6996|7003|7001.2|7005.5|7003.1|6997.8|6996|419
1627309200000|2021-07-26 14:20:00|7002.9|7001.1|6998.7|6996.9|7003.2|7001.4|6996.6|6994.8|407
1627309500000|2021-07-26 14:25:00|6998.6|6996.8|7003.5|7001.7|7004.1|7002.3|6997.6|6995.8|353
1627309800000|2021-07-26 14:30:00|7003.6|7001.8|7004.9|7003.1|7006.4|7004.6|7002.1|7000.3|383
1627310100000|2021-07-26 14:35:00|7004.8|7003|6999.8|6998|7005.3|7003.5|6998.5|6996.7|357
1627310400000|2021-07-26 14:40:00|6999.7|6997.9|6999.1|6997.3|7000.7|6998.9|6997.8|6996|331
1627310700000|2021-07-26 14:45:00|6998.8|6997|7006.7|7004.9|7006.8|7005|6997.9|6996.1|430
1627311000000|2021-07-26 14:50:00|7006.6|7004.8|7004.7|7002.9|7009.1|7007.3|7004.7|7002.9|296
1627311300000|2021-07-26 14:55:00|7004.8|7003|7007.2|7005.4|7009.1|7007.3|7004.6|7002.8|433
1627311600000|2021-07-26 15:00:00|7007.1|7005.3|7010.9|7009.1|7011|7009.2|7005.2|7003.4|493
1627311900000|2021-07-26 15:05:00|7010.8|7009|7007.2|7005.4|7010.8|7009|7007.2|7005.4|343
1627312200000|2021-07-26 15:10:00|7007.3|7005.5|7006.7|7004.9|7008.7|7006.9|7006.5|7004.7|281
1627312500000|2021-07-26 15:15:00|7006.8|7005|7005.7|7003.9|7007.4|7005.6|7005.5|7003.7|230
1627312800000|2021-07-26 15:20:00|7005.6|7003.8|7006.6|7004.8|7006.8|7005|7004.9|7003.1|260
1627313100000|2021-07-26 15:25:00|7006.5|7004.7|7006.9|7005.1|7008.6|7006.8|7006.1|7004.3|234
1627313400000|2021-07-26 15:30:00|7007.4|7005.6|7006.7|7004.9|7007.8|7006|7005.6|7003.8|349
1627313700000|2021-07-26 15:35:00|7006.8|7005|7005.7|7003.9|7008.2|7006.4|7005.5|7003.7|249
1627314000000|2021-07-26 15:40:00|7005.8|7004|7003.8|7002|7006.7|7004.9|7003.4|7001.6|291
1627314300000|2021-07-26 15:45:00|7003.9|7002.1|7006.7|7004.9|7007.1|7005.3|7003.5|7001.7|323
1627314600000|2021-07-26 15:50:00|7006.6|7004.8|7004.5|7002.7|7006.8|7005|7004|7002.2|291
1627314900000|2021-07-26 15:55:00|7004.6|7002.8|7003.9|7002.1|7004.8|7003|7002.6|7000.8|284
1627315200000|2021-07-26 16:00:00|7003.7|7001.9|7004|7002.2|7004.2|7002.4|7002.5|7000.7|269
1627315500000|2021-07-26 16:05:00|7004.1|7002.3|7001.6|6999.8|7004.1|7002.3|7001.2|6999.4|253
1627315800000|2021-07-26 16:10:00|7001.7|6999.9|7000.8|6999|7001.8|7000|6999.4|6997.6|274
1627316100000|2021-07-26 16:15:00|7000.7|6998.9|6999.9|6998.1|7001.8|7000|6999.5|6997.7|296
1627316400000|2021-07-26 16:20:00|7000|6998.2|7002.7|7000.9|7003.5|7001.7|7000|6998.2|310
1627316700000|2021-07-26 16:25:00|7002.8|7001|7002.6|7000.8|7003.5|7001.7|7001.9|7000.1|244
1627317000000|2021-07-26 16:30:00|7002.5|7000.7|7002.3|7000.5|7003|7001.2|7001.6|6999.8|214
1627317300000|2021-07-26 16:35:00|7002.2|7000.4|7002.7|7000.9|7004.6|7002.8|7002.2|7000.4|225
1627317600000|2021-07-26 16:40:00|7002.8|7001|7002.5|7000.7|7003.2|7001.4|7001.5|6999.7|243
1627317900000|2021-07-26 16:45:00|7002.6|7000.8|7000.6|6998.8|7003.1|7001.3|6999.8|6998|234
1627318200000|2021-07-26 16:50:00|7000.7|6998.9|7001.2|6999.4|7001.8|7000|7000.1|6998.3|203
1627318500000|2021-07-26 16:55:00|7001.4|6999.6|7000.7|6998.9|7001.7|6999.9|7000.4|6998.6|236
1627318800000|2021-07-26 17:00:00|7000.6|6998.8|7000.2|6998.4|7001.8|7000|7000.1|6998.3|233
1627319100000|2021-07-26 17:05:00|6999.9|6998.1|7000.8|6999|7001|6999.2|6999.8|6998|213
1627319400000|2021-07-26 17:10:00|7000.7|6998.9|6999.3|6997.5|7000.8|6999|6998.8|6997|209
1627319700000|2021-07-26 17:15:00|6999.5|6997.7|7000|6998.2|7000.7|6998.9|6998.6|6996.8|186
1627320000000|2021-07-26 17:20:00|7000.1|6998.3|7000.3|6998.5|7001.6|6999.8|6999.7|6997.9|206
1627320300000|2021-07-26 17:25:00|7000.2|6998.4|7000.5|6998.7|7001.5|6999.7|6999.7|6997.9|252
1627320600000|2021-07-26 17:30:00|7000.4|6998.6|7000.2|6998.4|7001|6999.2|6999.9|6998.1|226
1627320900000|2021-07-26 17:35:00|7000.3|6998.5|6999.7|6997.9|7000.8|6999|6999.6|6997.8|209
1627321200000|2021-07-26 17:40:00|6999.8|6998|6999.6|6997.8|6999.9|6998.1|6999.3|6997.5|148
1627321500000|2021-07-26 17:45:00|6999.5|6997.7|6998.6|6996.8|6999.8|6998|6998.5|6996.7|166
1627321800000|2021-07-26 17:50:00|6998.7|6996.9|6999.8|6998|6999.8|6998|6998.3|6996.5|204
1627322100000|2021-07-26 17:55:00|6999.7|6997.9|7000.1|6998.3|7001.1|6999.3|6999.7|6997.9|204
1627322400000|2021-07-26 18:00:00|7000.2|6998.4|6999.7|6997.9|7000.2|6998.4|6998.6|6996.8|253
1627322700000|2021-07-26 18:05:00|6999.8|6998|7000|6998.2|7000.7|6998.9|6999.6|6997.8|189
1627323000000|2021-07-26 18:10:00|7000.1|6998.3|6999.2|6997.4|7000.2|6998.4|6998.8|6997|228
1627323300000|2021-07-26 18:15:00|6999.5|6997.7|7000.7|6998.9|7000.9|6999.1|6998.9|6997.1|211
1627323600000|2021-07-26 18:20:00|7000.8|6999|7000.7|6998.9|7001.4|6999.6|7000.2|6998.4|239
1627323900000|2021-07-26 18:25:00|7000.8|6999|6998.8|6997|7000.9|6999.1|6998.3|6996.5|199
1627324200000|2021-07-26 18:30:00|6998.7|6996.9|6999.8|6998|6999.8|6998|6998.5|6996.7|152
1627324500000|2021-07-26 18:35:00|6999.7|6997.9|6998.7|6996.9|6999.8|6998|6997.9|6996.1|213
1627324800000|2021-07-26 18:40:00|6998.6|6996.8|6995.8|6994|6998.7|6996.9|6995.7|6993.9|194
1627325100000|2021-07-26 18:45:00|6995.7|6993.9|6996.9|6995.1|6997|6995.2|6995.4|6993.6|264
1627325400000|2021-07-26 18:50:00|6996.8|6995|6994.9|6993.1|6996.8|6995|6994.7|6992.9|149
1627325700000|2021-07-26 18:55:00|6995|6993.2|6997|6992.9|6997.3|6994.2|6994.4|6992.3|250
1627326000000|2021-07-26 19:00:00|6997.5|6990.9|6993.9|6992.1|6998.8|6994|6993.8|6988.8|273
1627326300000|2021-07-26 19:05:00|6993.8|6992|6993.9|6992.1|6994.7|6992.9|6993.1|6991.3|199
1627326600000|2021-07-26 19:10:00|6994|6992.2|6992.9|6991.1|6994.4|6992.6|6992.3|6990.5|183
1627326900000|2021-07-26 19:15:00|6993.1|6991.3|6993.7|6991.9|6994.7|6992.9|6992.6|6990.8|174
1627327200000|2021-07-26 19:20:00|6993.8|6992|6993.6|6991.8|6995|6993.2|6993.5|6991.7|165
1627327500000|2021-07-26 19:25:00|6993.7|6991.9|6993.9|6992.1|6994.1|6992.3|6993.6|6991.8|161
1627327800000|2021-07-26 19:30:00|6993.8|6992|6992.7|6990.9|6993.9|6992.1|6992.7|6990.9|75
1627328100000|2021-07-26 19:35:00|6992.6|6990.8|6993.7|6991.9|6993.8|6992|6992.6|6990.8|113
1627328400000|2021-07-26 19:40:00|6993.8|6992|6994.6|6992.8|6995.2|6993.4|6993.6|6991.8|91
1627328700000|2021-07-26 19:45:00|6994.7|6992.9|6994.6|6992.8|6996.6|6994.8|6994.5|6992.7|130
1627329000000|2021-07-26 19:50:00|6994.7|6992.9|6996.8|6995|6996.8|6995|6994.6|6992.8|153
1627329300000|2021-07-26 19:55:00|6996.7|6994.9|6999|6997.2|6999.3|6997.5|6996.2|6994.4|147
1627329600000|2021-07-26 20:00:00|6998.8|6997|6997.7|6995.9|6998.8|6997|6997.6|6995.8|165
1627329900000|2021-07-26 20:05:00|6997.8|6996|6998.8|6997|6998.9|6997.1|6997.5|6995.7|302
1627330200000|2021-07-26 20:10:00|6998.7|6996.9|7000|6998.2|7001.1|6999.3|6997.8|6995.9|419
1627330500000|2021-07-26 20:15:00|7000.1|6998.3|7001.8|7000|7001.9|7000.1|6999.9|6998.1|305
1627330800000|2021-07-26 20:20:00|7001.7|6999.9|7001.9|7000.1|7002|7000.2|7001.7|6999.9|65
1627331100000|2021-07-26 20:25:00|7001.8|7000|6999.8|6998|7001.9|7000.1|6999.8|6998|196
1627331400000|2021-07-26 20:30:00|6999.9|6998.1|6999.7|6997.9|7000.5|6998.7|6999.2|6997.4|223
1627331700000|2021-07-26 20:35:00|6999.8|6998|6999.8|6998|7000|6998.2|6999.7|6997.9|161
1627332000000|2021-07-26 20:40:00|6999.9|6998.1|6999.8|6998|7000|6998.2|6999.6|6997.8|224
1627332300000|2021-07-26 20:45:00|6999.7|6997.9|6998.3|6995.3|7000.4|6998.1|6997.5|6994.5|134
1627332600000|2021-07-26 20:50:00|6998.2|6995.2|6997.9|6994.9|6998.5|6995.5|6997|6994.1|113
1627332900000|2021-07-26 20:55:00|6998|6995|7002.1|6998.4|7004.2|6998.4|6997.8|6994.8|210
1627333200000|2021-07-26 21:00:00|7005.7|6997.7|7006.4|6995.2|7007.2|6998.1|7004.7|6992.7|48
1627333500000|2021-07-26 21:05:00|7007.3|6994.3|7000.9|6995.8|7007.3|6997.1|7000.1|6994.3|128
1627333800000|2021-07-26 21:10:00|7001.2|6995.9|7001.2|6995.5|7003.3|6997.5|7000|6994.3|130
1627334100000|2021-07-26 21:15:00|7001.3|6995.4|7000.8|6995.3|7002.1|6996.8|7000.4|6994.3|160
1627334400000|2021-07-26 21:20:00|7000.7|6995.2|7000.7|6995.9|7000.9|6996.2|7000.1|6994.6|117
1627334700000|2021-07-26 21:25:00|7000.5|6995.5|7000.7|6995.6|7000.7|6996.3|7000|6995.1|92
1627335000000|2021-07-26 21:30:00|7000.6|6995.5|7001.1|6992.6|7002|6996.3|7000.2|6991.7|171
1627335300000|2021-07-26 21:35:00|7000.9|6992.7|7000.3|6992.8|7001.6|6994.2|7000.2|6992|138
1627335600000|2021-07-26 21:40:00|7000.4|6992.7|7000.4|6994.9|7001.5|6997.4|7000.2|6992.4|202
1627335900000|2021-07-26 21:45:00|7000.6|6994.5|7000.4|6993.9|7001.5|6996.5|6999.8|6992.9|186
1627336200000|2021-07-26 21:50:00|6999.5|6993.8|7000.5|6994.1|7000.9|6996.2|6999.5|6993.3|268
1627336500000|2021-07-26 21:55:00|7000.6|6994.6|7001.6|6996.6|7001.8|6997.6|7000.6|6994.1|348
1627336800000|2021-07-26 22:00:00|7001.7|6996.7|7000.8|6997.8|7001.7|6998.3|6999.8|6994.7|304
1627337100000|2021-07-26 22:05:00|7000.7|6997.7|7000.3|6997.3|7001.4|6998.4|7000.3|6997.3|120
1627337400000|2021-07-26 22:10:00|7000.4|6997.4|6999.3|6996.3|7000.4|6997.4|6999|6996|85
1627337700000|2021-07-26 22:15:00|6999.4|6996.4|7000.3|6997.3|7000.4|6997.4|6999.2|6996.2|77
1627338000000|2021-07-26 22:20:00|7000.4|6997.4|6999.8|6996.8|7000.7|6997.5|6999.6|6996.6|107
1627338300000|2021-07-26 22:25:00|6999.7|6996.7|6999.2|6996.2|6999.9|6996.9|6998.9|6995.9|129
1627338600000|2021-07-26 22:30:00|6999.3|6996.3|6999.5|6996.5|6999.8|6996.8|6998.2|6995.2|127
1627338900000|2021-07-26 22:35:00|6999.6|6996.6|7000|6997|7000.8|6997.8|6999.5|6996.5|98
1627339200000|2021-07-26 22:40:00|7000.1|6997.1|7000.4|6997.4|7001|6998|6999.9|6996.9|110
1627339500000|2021-07-26 22:45:00|7000.7|6997.7|7000.5|6997.5|7000.7|6997.7|7000.2|6997.2|70
1627339800000|2021-07-26 22:50:00|7000.6|6997.6|7000.4|6997.4|7001|6998|6999.4|6996.4|100
1627340100000|2021-07-26 22:55:00|7000.5|6997.5|6999.4|6996.4|7000.6|6998|6999.2|6996.2|115
1627340400000|2021-07-26 23:00:00|6999.3|6996.3|7001.2|6998.2|7001.4|6998.4|6999.3|6996.3|163
1627340700000|2021-07-26 23:05:00|7001.1|6998.1|7002.3|6999.3|7002.4|6999.7|7001.1|6998.1|113
1627341000000|2021-07-26 23:10:00|7002.4|6999.4|7003.4|7000.4|7004.7|7001.7|7002.4|6999.4|131
1627341300000|2021-07-26 23:15:00|7003.3|7000.3|7002.3|6999.3|7003.8|7000.8|7001.7|6999.2|101
1627341600000|2021-07-26 23:20:00|7001.8|6998.8|7001.4|6998.4|7002.6|6999.6|7001.2|6998.2|112
1627341900000|2021-07-26 23:25:00|7001.5|6998.5|7001.4|6998.4|7001.9|6998.9|7001.2|6998.2|72
1627342200000|2021-07-26 23:30:00|7001.6|6998.6|7002.4|6999.4|7002.4|7000|6999.9|6996.9|123
1627342500000|2021-07-26 23:35:00|7002.3|6999.3|7003.5|7000.5|7003.6|7000.6|7002.1|6999.1|114
1627342800000|2021-07-26 23:40:00|7003.6|7000.6|7003|7001.2|7004.1|7001.7|7002.7|7000.1|99
1627343100000|2021-07-26 23:45:00|7003.1|7001.3|7007.2|7004.2|7007.7|7005|7003|7001|185
1627343400000|2021-07-26 23:50:00|7006.9|7003.9|7006.7|7003.7|7006.9|7004.4|7005.8|7003.4|103
1627343700000|2021-07-26 23:55:00|7006.6|7003.6|7001.6|6999.8|7006.6|7003.6|7001.4|6999.1|109
1627344000000|2021-07-27 00:00:00|7001.7|6999.9|7000.5|6997.5|7002.3|7000|6997.7|6995.2|236
1627344300000|2021-07-27 00:05:00|7000.4|6997.4|7001.1|6999.3|7002.8|7001|6999.2|6996.3|201
1627344600000|2021-07-27 00:10:00|7001.2|6999.4|7002.1|7000.3|7003.6|7001.2|7000.6|6998.8|187
1627344900000|2021-07-27 00:15:00|7002|7000.2|7005.8|7004|7006.4|7004.1|7001.8|6999.2|188
1627345200000|2021-07-27 00:20:00|7005.7|7003.9|7006.7|7004.9|7007|7005.2|7005.6|7003.8|141
1627345500000|2021-07-27 00:25:00|7006.2|7004.4|7006|7004.2|7006.7|7004.8|7004.9|7003.1|135
1627345800000|2021-07-27 00:30:00|7005.7|7003.9|7000.7|6998.9|7005.7|7003.9|6999.4|6997.6|154
1627346100000|2021-07-27 00:35:00|7000.6|6998.8|7000.7|6998.9|7000.8|6999|6998.6|6996.8|132
1627346400000|2021-07-27 00:40:00|7000.8|6999|7000.4|6998.6|7002.2|7000.4|6999.8|6998|182
1627346700000|2021-07-27 00:45:00|7000.3|6998.5|7001.3|6999.5|7001.8|7000|7000.2|6998.4|129
1627347000000|2021-07-27 00:50:00|7001.4|6999.6|6999.7|6997.9|7001.9|7000.1|6999.6|6997.8|213
1627347300000|2021-07-27 00:55:00|6999.6|6997.8|7001.7|6999.9|7003.6|7001.8|6998.4|6996.6|215
1627347600000|2021-07-27 01:00:00|7001.6|6999.8|6999|6997.2|7001.7|6999.9|6998.6|6996.7|353
1627347900000|2021-07-27 01:05:00|6999.1|6997.3|7000.6|6998.8|7001.8|7000|6998.9|6997.1|270
1627348200000|2021-07-27 01:10:00|7000.7|6998.9|6999.5|6997.7|7001.3|6999.5|6998.9|6997.1|245
1627348500000|2021-07-27 01:15:00|6999.6|6997.8|6997.6|6995.8|7000.6|6998.7|6997.3|6995.5|318
1627348800000|2021-07-27 01:20:00|6997.7|6995.9|6994.8|6993|6998.5|6996.7|6993.5|6991.7|261
1627349100000|2021-07-27 01:25:00|6994.7|6992.9|6997.5|6995.7|6997.8|6996|6994.5|6992.7|327
1627349400000|2021-07-27 01:30:00|6997.4|6995.6|6997.8|6996|6999.2|6997.4|6996.4|6994.6|330
1627349700000|2021-07-27 01:35:00|6997.7|6995.9|6999.7|6997.9|7000.8|6999|6995.4|6993.6|338
1627350000000|2021-07-27 01:40:00|6999.5|6997.7|6997.5|6995.7|7001|6999.2|6997.4|6995.6|286
1627350300000|2021-07-27 01:45:00|6997.4|6995.6|6992.6|6990.8|6997.4|6995.6|6992.4|6990.6|287
1627350600000|2021-07-27 01:50:00|6992.8|6991|6994.2|6992.4|6995.7|6993.9|6992.6|6990.8|236
1627350900000|2021-07-27 01:55:00|6994.3|6992.5|6995.9|6992.9|6996|6994.1|6993.6|6991.8|235
1627351200000|2021-07-27 02:00:00|6995.2|6993.4|6996.6|6994.8|6997.6|6995.8|6995.2|6993.4|222
1627351500000|2021-07-27 02:05:00|6996.5|6994.7|6994.2|6992.4|6996.5|6994.7|6994|6992.2|209
1627351800000|2021-07-27 02:10:00|6994.1|6992.3|6992.5|6990.7|6994.8|6993|6992.5|6990.7|191
1627352100000|2021-07-27 02:15:00|6992.6|6990.8|6991.6|6989.8|6992.6|6990.8|6989.3|6987.5|202
1627352400000|2021-07-27 02:20:00|6991.7|6989.9|6988.6|6986.8|6991.7|6989.9|6988.6|6986.8|211
1627352700000|2021-07-27 02:25:00|6988.7|6986.9|6987.8|6986|6989.3|6987.5|6987.3|6985|248
1627353000000|2021-07-27 02:30:00|6987.7|6985.9|6989.7|6987.9|6990.9|6989.1|6987.7|6985.9|265
1627353300000|2021-07-27 02:35:00|6989.8|6988|6990.4|6988.6|6990.8|6988.9|6988.6|6986.8|237
1627353600000|2021-07-27 02:40:00|6990.3|6988.5|6990.4|6988.6|6990.7|6988.9|6988.5|6986.7|170
1627353900000|2021-07-27 02:45:00|6990.3|6988.5|6990.1|6988.3|6991.2|6989.4|6989.6|6987.8|207
1627354200000|2021-07-27 02:50:00|6990.4|6988.6|6989.5|6987.7|6990.6|6988.8|6989.3|6987.5|149
1627354500000|2021-07-27 02:55:00|6989.6|6987.8|6991.5|6989.7|6991.6|6989.8|6989.5|6987.5|267
1627354800000|2021-07-27 03:00:00|6991|6989.2|6989.6|6987.8|6991|6989.2|6989.4|6987.6|170
1627355100000|2021-07-27 03:05:00|6989.5|6987.7|6988.8|6987|6989.5|6987.7|6988.5|6986.7|122
1627355400000|2021-07-27 03:10:00|6988.7|6986.9|6989.3|6987.5|6989.8|6988|6988.7|6986.9|134
1627355700000|2021-07-27 03:15:00|6989|6987.2|6989.8|6988|6990.6|6988.8|6988.3|6986.5|174
1627356000000|2021-07-27 03:20:00|6989.9|6988.1|6990.6|6988.8|6991.8|6990|6989.7|6987.9|271
1627356300000|2021-07-27 03:25:00|6990.5|6988.7|6992.7|6990.9|6992.7|6990.9|6989.6|6987.8|228
1627356600000|2021-07-27 03:30:00|6992.9|6991.1|6992.7|6990.9|6993.7|6991.9|6991.8|6990|219
1627356900000|2021-07-27 03:35:00|6992.6|6990.8|6993.8|6992|6994.8|6993|6992.4|6990.6|187
1627357200000|2021-07-27 03:40:00|6994.1|6992.3|6994.5|6992.7|6995.2|6993.4|6993.3|6991.5|186
1627357500000|2021-07-27 03:45:00|6994.4|6992.6|6994.7|6992.9|6994.8|6993|6994.1|6992.3|124
1627357800000|2021-07-27 03:50:00|6994.8|6993|6996.1|6994.3|6996.3|6994.5|6994.1|6992.3|203
1627358100000|2021-07-27 03:55:00|6996.2|6994.4|6996.1|6994.3|6996.7|6994.9|6994.7|6992.9|191
1627358400000|2021-07-27 04:00:00|6996.2|6994.4|6996.6|6994.8|6997.5|6995.7|6995.8|6994|171
1627358700000|2021-07-27 04:05:00|6996.5|6994.7|6995.5|6993.7|6996.8|6995|6994.9|6993.1|155
1627359000000|2021-07-27 04:10:00|6995.6|6993.8|6996.7|6994.9|6999.3|6996.8|6994.5|6992.7|207
1627359300000|2021-07-27 04:15:00|6996.9|6995.1|6996.4|6994.6|6997.4|6995.6|6994.2|6991.8|197
1627359600000|2021-07-27 04:20:00|6996.5|6994.7|6997.5|6995.7|6997.7|6995.9|6996.4|6994.6|149
1627359900000|2021-07-27 04:25:00|6997.4|6995.6|6997.4|6995.6|6998.4|6996.6|6996.8|6995|164
1627360200000|2021-07-27 04:30:00|6996.7|6994.9|6996.4|6994.6|6998.4|6996.6|6996.4|6994.6|195
1627360500000|2021-07-27 04:35:00|6996.5|6994.7|6997.2|6995.4|6997.4|6995.6|6996.4|6994.6|152
1627360800000|2021-07-27 04:40:00|6997.3|6995.5|6996.8|6995|6997.6|6995.8|6996.4|6994.6|154
1627361100000|2021-07-27 04:45:00|6996.9|6995.1|6995.6|6993.8|6996.9|6995.1|6995.3|6993.5|123
1627361400000|2021-07-27 04:50:00|6995.5|6993.7|6993.5|6991.7|6995.6|6993.8|6992.3|6990.5|194
1627361700000|2021-07-27 04:55:00|6993.4|6991.6|6993.4|6991.6|6993.8|6992|6993.2|6991.4|80
1627362000000|2021-07-27 05:00:00|6993.3|6991.5|6991.4|6989.6|6993.6|6991.8|6991.3|6989.5|184
1627362300000|2021-07-27 05:05:00|6991.5|6989.7|6990.4|6988.6|6991.7|6989.9|6989.9|6988.1|151
1627362600000|2021-07-27 05:10:00|6990.3|6988.5|6991.7|6989.9|6991.9|6990.1|6990.3|6988.5|178
1627362900000|2021-07-27 05:15:00|6992.3|6990.5|6993.5|6991.7|6994.4|6992.6|6992.3|6990.5|175
1627363200000|2021-07-27 05:20:00|6993.6|6991.8|6993.3|6991.5|6993.8|6992|6992.5|6990.7|187
1627363500000|2021-07-27 05:25:00|6993.4|6991.6|6992.7|6990.9|6993.6|6991.8|6991.8|6990|123
1627363800000|2021-07-27 05:30:00|6992.8|6991|6992|6990.2|6992.9|6991.1|6990.5|6988.7|276
1627364100000|2021-07-27 05:35:00|6991.8|6990|6992.1|6990.3|6994.4|6992.6|6991.7|6989.9|234
1627364400000|2021-07-27 05:40:00|6992.2|6990.4|6991.7|6989.9|6992.2|6990.4|6990.5|6988.7|250
1627364700000|2021-07-27 05:45:00|6991.6|6989.8|6991.4|6989.6|6991.6|6989.8|6989.9|6988.1|206
1627365000000|2021-07-27 05:50:00|6991.5|6989.7|6992.5|6990.7|6992.5|6990.7|6990.5|6988.7|162
1627365300000|2021-07-27 05:55:00|6992.6|6990.8|6991.3|6989.5|6992.6|6990.8|6990.4|6988.6|237
1627365600000|2021-07-27 06:00:00|6990.9|6989.1|6988.5|6986.7|6991.6|6989.2|6986.4|6984.6|323
1627365900000|2021-07-27 06:05:00|6988.6|6986.8|6988.5|6986.7|6989.6|6987.8|6987.5|6985.7|267
1627366200000|2021-07-27 06:10:00|6988.6|6986.8|6981.6|6979.8|6989.2|6987.4|6981.6|6979.1|326
1627366500000|2021-07-27 06:15:00|6981.5|6979.7|6983.4|6981.6|6983.6|6981.8|6981.3|6979|276
1627366800000|2021-07-27 06:20:00|6983.5|6981.7|6985|6983.2|6986.5|6984.7|6983.3|6981.3|310
1627367100000|2021-07-27 06:25:00|6984.9|6983.1|6981.4|6979.6|6985.3|6983.1|6981.4|6979.6|249
1627367400000|2021-07-27 06:30:00|6981.3|6979.5|6980.5|6978.7|6981.6|6979.8|6979.6|6977.8|246
1627367700000|2021-07-27 06:35:00|6980.3|6978.5|6982.8|6981|6983.8|6982|6979.4|6977.6|268
1627368000000|2021-07-27 06:40:00|6982.9|6981.1|6984.4|6982.6|6985.6|6983.8|6982.5|6980.7|199
1627368300000|2021-07-27 06:45:00|6984.3|6982.5|6980.9|6979.1|6984.4|6982.6|6980.2|6978.4|260
1627368600000|2021-07-27 06:50:00|6981|6979.2|6981.2|6979.4|6981.5|6979.7|6979.4|6977.6|269
1627368900000|2021-07-27 06:55:00|6981.1|6979.3|6982.6|6980.8|6982.7|6980.9|6980.7|6978.9|266
1627369200000|2021-07-27 07:00:00|6982.5|6980.7|6981.7|6979.9|6984.5|6982.7|6980.4|6978.6|516
1627369500000|2021-07-27 07:05:00|6981.6|6979.8|6973.7|6971.9|6981.6|6979.8|6971.9|6969.7|475
1627369800000|2021-07-27 07:10:00|6973.9|6972.1|6966.2|6963.2|6974.7|6972.9|6965|6962.3|505
1627370100000|2021-07-27 07:15:00|6965.7|6963.9|6962.9|6961.1|6966.8|6965|6959.1|6957.3|521
1627370400000|2021-07-27 07:20:00|6962.8|6961|6958.8|6955.8|6964|6962.2|6955.5|6953.7|545
1627370700000|2021-07-27 07:25:00|6957.9|6956.1|6956.6|6954.8|6958.4|6956.6|6953.5|6951.7|497
1627371000000|2021-07-27 07:30:00|6956.8|6955|6963.7|6961.9|6964.1|6962.1|6954.7|6952.9|523
1627371300000|2021-07-27 07:35:00|6963.8|6962|6956.7|6954.9|6964.1|6962.1|6955.6|6953.8|543
1627371600000|2021-07-27 07:40:00|6956.8|6955|6953.2|6950.2|6958.8|6957|6950.7|6948.4|502
1627371900000|2021-07-27 07:45:00|6953|6950|6955.5|6953.7|6956.8|6955|6951.8|6949.8|538
1627372200000|2021-07-27 07:50:00|6955.6|6953.8|6953.4|6951.6|6955.6|6953.8|6951.3|6949.5|463
1627372500000|2021-07-27 07:55:00|6953.5|6951.7|6960.7|6958.9|6963|6961.2|6953.5|6951.7|487
1627372800000|2021-07-27 08:00:00|6960.8|6959|6963.9|6962.1|6963.9|6962.1|6958.8|6957|488
1627373100000|2021-07-27 08:05:00|6964.1|6962.3|6966.5|6964.7|6967|6964.8|6961.8|6960|520
1627373400000|2021-07-27 08:10:00|6966.4|6964.6|6958.8|6957|6966.4|6964.6|6958.6|6956.8|495
1627373700000|2021-07-27 08:15:00|6958.7|6956.9|6949.9|6948.1|6959.5|6957.7|6949.5|6947.7|472
1627374000000|2021-07-27 08:20:00|6949.8|6948|6952|6950.2|6952.3|6950.5|6948.1|6946.3|450
1627374300000|2021-07-27 08:25:00|6952.5|6950.7|6949.8|6946.8|6952.7|6950.9|6946.9|6945.1|348
1627374600000|2021-07-27 08:30:00|6949.7|6946.7|6957.9|6954.9|6958.6|6956.8|6947.6|6945.8|371
1627374900000|2021-07-27 08:35:00|6956.8|6955|6955.8|6954|6958.1|6955.8|6955.4|6953.6|312
1627375200000|2021-07-27 08:40:00|6955.9|6954.1|6955.3|6953.5|6956.9|6955.1|6954.3|6952.5|343
1627375500000|2021-07-27 08:45:00|6955.4|6953.6|6955.9|6954.1|6956.4|6954.6|6951.5|6949.7|372
1627375800000|2021-07-27 08:50:00|6956|6954.2|6957.7|6955.9|6957.9|6956.1|6955.4|6953.6|269
1627376100000|2021-07-27 08:55:00|6957.6|6955.8|6953.7|6951.9|6957.6|6955.8|6952.5|6950.7|329
1627376400000|2021-07-27 09:00:00|6953.5|6951.7|6954.4|6952.6|6954.9|6953.1|6951.5|6949.7|333
1627376700000|2021-07-27 09:05:00|6954.5|6952.7|6955.6|6953.8|6955.7|6953.9|6952.6|6950.8|254
1627377000000|2021-07-27 09:10:00|6955.7|6953.9|6953.7|6951.9|6957.8|6956|6952.8|6951|300
1627377300000|2021-07-27 09:15:00|6953.6|6951.8|6955.6|6953.8|6956.2|6954.4|6952.9|6951|313
1627377600000|2021-07-27 09:20:00|6955.7|6953.9|6959.9|6958.1|6960.6|6958.8|6955.4|6953.6|293
1627377900000|2021-07-27 09:25:00|6959.8|6958|6960.8|6959|6962.5|6960.7|6959.7|6957.9|302
1627378200000|2021-07-27 09:30:00|6960.7|6958.9|6962.7|6960.9|6963.3|6961.5|6959.6|6957.8|304
1627378500000|2021-07-27 09:35:00|6962.8|6961|6963.4|6961.6|6966.8|6965|6962.5|6960.7|312
1627378800000|2021-07-27 09:40:00|6963.3|6961.5|6960.7|6958.9|6963.8|6962|6959.8|6958|341
1627379100000|2021-07-27 09:45:00|6960.8|6959|6958.3|6956.5|6961.2|6959.4|6957.4|6955.6|325
1627379400000|2021-07-27 09:50:00|6958.2|6956.4|6962.9|6961.1|6963.3|6961.5|6957.8|6956|306
1627379700000|2021-07-27 09:55:00|6962.7|6960.9|6958.6|6956.8|6963|6961.2|6958.5|6956.7|273
1627380000000|2021-07-27 10:00:00|6958.2|6956.4|6955.8|6954|6958.7|6956.9|6954.8|6953|264
1627380300000|2021-07-27 10:05:00|6955.9|6954.1|6957.3|6955.5|6957.8|6956|6954.3|6952.5|332
1627380600000|2021-07-27 10:10:00|6957.1|6955.3|6954.2|6952.4|6958.1|6956.3|6953.7|6951.9|274
1627380900000|2021-07-27 10:15:00|6953.9|6952.1|6960.9|6959.1|6961.9|6960.1|6953.8|6952|346
1627381200000|2021-07-27 10:20:00|6961.1|6959.3|6962.6|6960.8|6964|6962.2|6959.7|6957.9|336
1627381500000|2021-07-27 10:25:00|6962.5|6960.7|6959.2|6957.4|6962.6|6960.8|6957.6|6955.8|280
1627381800000|2021-07-27 10:30:00|6959.1|6957.3|6961.8|6960|6964.1|6962.3|6958.9|6957.1|311
1627382100000|2021-07-27 10:35:00|6961.9|6960.1|6961.6|6959.8|6963|6961.2|6960.2|6958.4|278
1627382400000|2021-07-27 10:40:00|6961.7|6959.9|6958.9|6957.1|6962.2|6960.4|6957.4|6955.6|299
1627382700000|2021-07-27 10:45:00|6958.8|6957|6957.8|6956|6959.1|6957.3|6955.9|6954.1|263
1627383000000|2021-07-27 10:50:00|6957.7|6955.9|6958.9|6957.1|6959.7|6957.9|6957.5|6955.7|256
1627383300000|2021-07-27 10:55:00|6959|6957.2|6958.7|6956.9|6959.3|6957.5|6957.6|6955.8|235
1627383600000|2021-07-27 11:00:00|6958.6|6956.8|6956.7|6954.9|6959.7|6957.9|6956.5|6954.7|352
1627383900000|2021-07-27 11:05:00|6956.6|6954.8|6957.6|6955.8|6957.8|6956|6955.4|6953.6|335
1627384200000|2021-07-27 11:10:00|6957.5|6955.7|6958.6|6956.8|6959.2|6957.4|6956.6|6954.8|315
1627384500000|2021-07-27 11:15:00|6958.7|6956.9|6960.8|6959|6961.5|6959.7|6958.6|6956.8|294
1627384800000|2021-07-27 11:20:00|6960.7|6958.9|6958.8|6957|6961.7|6959.9|6958.7|6956.9|350
1627385100000|2021-07-27 11:25:00|6958.7|6956.9|6959.3|6957.5|6959.7|6957.9|6957.5|6955.7|290
1627385400000|2021-07-27 11:30:00|6959|6957.2|6959.7|6957.9|6961.4|6959.6|6957.1|6955.3|297
1627385700000|2021-07-27 11:35:00|6959.8|6958|6965|6963.2|6966|6964.2|6959.7|6957.9|380
1627386000000|2021-07-27 11:40:00|6965.1|6963.3|6960|6958.2|6965.1|6963.3|6959.8|6958|271
1627386300000|2021-07-27 11:45:00|6959.5|6957.7|6960.9|6959.1|6963.1|6961.3|6959.5|6957.7|311
1627386600000|2021-07-27 11:50:00|6961|6959.2|6961.8|6960|6962.8|6961|6959.7|6957.9|228
1627386900000|2021-07-27 11:55:00|6961.9|6960.1|6964.9|6963.1|6965.9|6964.1|6961.9|6960.1|297
1627387200000|2021-07-27 12:00:00|6965|6963.2|6966.8|6965|6968.4|6966.6|6962.9|6961.1|351
1627387500000|2021-07-27 12:05:00|6966.7|6964.9|6964|6962.2|6968.2|6966.4|6964|6962.2|359
1627387800000|2021-07-27 12:10:00|6964.1|6962.3|6965.8|6964|6966.7|6964.9|6963.9|6962.1|323
1627388100000|2021-07-27 12:15:00|6965.9|6964.1|6965.9|6964.1|6966.1|6964.3|6964|6962.2|338
1627388400000|2021-07-27 12:20:00|6966|6964.2|6970.7|6968.9|6971|6969.2|6965.4|6963.6|300
1627388700000|2021-07-27 12:25:00|6970.6|6968.8|6966.6|6963.6|6970.6|6968.8|6965.7|6963.3|225
1627389000000|2021-07-27 12:30:00|6966.5|6963.5|6966.7|6964.9|6968|6966|6962.7|6960.9|337
1627389300000|2021-07-27 12:35:00|6966.8|6965|6968|6966.2|6969|6967.2|6965.6|6963.8|341
1627389600000|2021-07-27 12:40:00|6968.1|6966.3|6970.9|6969.1|6970.9|6969.1|6967.8|6966|324
1627389900000|2021-07-27 12:45:00|6970.8|6969|6970.8|6969|6971.9|6970|6970.1|6968.3|273
1627390200000|2021-07-27 12:50:00|6970.9|6969.1|6967.7|6965.9|6971|6969.2|6966.4|6964.6|322
1627390500000|2021-07-27 12:55:00|6967.6|6965.8|6974.4|6971.4|6974.9|6972.4|6967.2|6965.4|356
1627390800000|2021-07-27 13:00:00|6974.5|6971.5|6974.7|6972.9|6975.9|6974.1|6972.9|6971.1|321
1627391100000|2021-07-27 13:05:00|6974.6|6972.8|6971.5|6969.7|6974.9|6973.1|6969.3|6967.5|258
1627391400000|2021-07-27 13:10:00|6971.6|6969.8|6969.7|6967.9|6973.7|6971.9|6969.5|6967.7|295
1627391700000|2021-07-27 13:15:00|6969.3|6967.5|6970.2|6968.4|6974.1|6972.3|6969|6967.2|360
1627392000000|2021-07-27 13:20:00|6970.3|6968.5|6969.7|6967.9|6971.8|6970|6969.3|6967.5|291
1627392300000|2021-07-27 13:25:00|6969.8|6968|6969.5|6967.7|6972.7|6970.9|6969.3|6967.5|342
1627392600000|2021-07-27 13:30:00|6969.1|6967.3|6963.7|6961.9|6969.1|6967.3|6958.5|6956.7|647
1627392900000|2021-07-27 13:35:00|6963.8|6962|6958.8|6957|6965.8|6964|6957.5|6955.7|536
1627393200000|2021-07-27 13:40:00|6958.7|6956.9|6948.2|6946.4|6958.7|6956.9|6947.6|6945.8|497
1627393500000|2021-07-27 13:45:00|6948.1|6946.3|6951.8|6950|6955.2|6953.4|6947.4|6945.6|510
1627393800000|2021-07-27 13:50:00|6951.9|6950.1|6957.7|6955.9|6957.9|6956.1|6951.1|6949.3|519
1627394100000|2021-07-27 13:55:00|6958.3|6956.5|6953.9|6950.3|6958.5|6956.7|6953.8|6950.3|359
1627394400000|2021-07-27 14:00:00|6954|6951|6954.2|6952.4|6958.7|6956.9|6952.9|6950.7|515
1627394700000|2021-07-27 14:05:00|6954.3|6952.5|6951.8|6950|6955.9|6954.1|6947.6|6945.8|562
1627395000000|2021-07-27 14:10:00|6951.7|6949.9|6945.9|6944.1|6951.9|6950.1|6944.6|6942.8|482
1627395300000|2021-07-27 14:15:00|6945.8|6944|6942.4|6940.6|6946.8|6945|6941|6939.2|456
1627395600000|2021-07-27 14:20:00|6942.9|6941.1|6943|6941.2|6948.2|6946.4|6940.5|6938.7|528
1627395900000|2021-07-27 14:25:00|6942.9|6941.1|6946.1|6944.3|6948.5|6946.7|6941.8|6940|478
1627396200000|2021-07-27 14:30:00|6946.2|6944.4|6943.4|6941.6|6951.1|6949.3|6942.5|6940.7|492
1627396500000|2021-07-27 14:35:00|6943.3|6941.5|6947|6945.2|6948.4|6946.6|6942.5|6940.7|464
1627396800000|2021-07-27 14:40:00|6946.9|6945.1|6947.7|6945.9|6950.6|6948.8|6946.7|6944.9|497
1627397100000|2021-07-27 14:45:00|6947.6|6945.8|6947.7|6945.9|6949.4|6947.6|6944.7|6942.9|401
1627397400000|2021-07-27 14:50:00|6947.6|6945.8|6946.8|6945|6951|6949.2|6946.4|6944.6|444
1627397700000|2021-07-27 14:55:00|6947.3|6945.5|6965.2|6963.4|6967.7|6965.9|6947.3|6945.5|690
1627398000000|2021-07-27 15:00:00|6965|6963.2|6965.4|6963.6|6970.2|6968.4|6964|6962.2|530
1627398300000|2021-07-27 15:05:00|6965.5|6963.7|6964.8|6963|6967.6|6965.8|6961.9|6960.1|438
1627398600000|2021-07-27 15:10:00|6964.7|6962.9|6973.8|6972|6974|6972|6964.7|6962.9|405
1627398900000|2021-07-27 15:15:00|6974.3|6972.5|6966.3|6964.5|6974.4|6972.6|6966.1|6964.3|345
1627399200000|2021-07-27 15:20:00|6966.4|6964.6|6968.5|6966.7|6970.5|6968.7|6965|6963.2|376
1627399500000|2021-07-27 15:25:00|6968.6|6966.8|6971.5|6969.7|6971.6|6969.8|6967.2|6965.4|368
1627399800000|2021-07-27 15:30:00|6971.4|6969.6|6963.7|6961.9|6971.4|6969.6|6962.5|6960.7|437
1627400100000|2021-07-27 15:35:00|6963.6|6961.8|6958.1|6956.3|6964|6962.2|6957.7|6955.9|416
1627400400000|2021-07-27 15:40:00|6958.2|6956.4|6959.5|6957.7|6961.7|6959.9|6955.4|6953.6|474
1627400700000|2021-07-27 15:45:00|6959.3|6957.5|6962.7|6960.9|6963.7|6961.9|6959.3|6957.5|446
1627401000000|2021-07-27 15:50:00|6962.6|6960.8|6962.3|6960.5|6963.8|6962|6959.5|6957.7|325
1627401300000|2021-07-27 15:55:00|6962.2|6960.4|6964.2|6962.4|6965.7|6963.9|6962.2|6960.4|353
1627401600000|2021-07-27 16:00:00|6964.4|6962.6|6960|6958.2|6964.8|6963|6957.9|6956.1|403
1627401900000|2021-07-27 16:05:00|6960.1|6958.3|6961.7|6959.9|6963.2|6961.4|6959.7|6957.9|413
1627402200000|2021-07-27 16:10:00|6961.8|6960|6957.2|6955.4|6961.8|6960|6956.6|6954.8|420
1627402500000|2021-07-27 16:15:00|6956.9|6955.1|6955.5|6953.7|6959.4|6957.6|6955.1|6953.3|413
1627402800000|2021-07-27 16:20:00|6955.6|6953.8|6955.5|6953.7|6956.7|6954.9|6954.8|6953|367
1627403100000|2021-07-27 16:25:00|6955.6|6953.8|6958.4|6956.6|6958.6|6956.8|6954.7|6952.9|317
1627403400000|2021-07-27 16:30:00|6958.2|6956.4|6956.5|6954.7|6959|6957.2|6956.5|6954.7|433
1627403700000|2021-07-27 16:35:00|6956.7|6954.9|6957.5|6955.7|6958.7|6956.9|6956.4|6954.6|326
1627404000000|2021-07-27 16:40:00|6957.4|6955.6|6958.9|6957.1|6958.9|6957.1|6955.4|6953.6|361
1627404300000|2021-07-27 16:45:00|6958.7|6956.9|6958.1|6956.3|6959.5|6957.7|6957.4|6955.6|306
1627404600000|2021-07-27 16:50:00|6958|6956.2|6959.2|6957.4|6960.7|6958.9|6957.7|6955.9|282
1627404900000|2021-07-27 16:55:00|6959.3|6957.5|6958.4|6956.6|6960.6|6958.8|6957.5|6955.7|318
1627405200000|2021-07-27 17:00:00|6958.3|6956.5|6957.1|6955.3|6959.2|6957.4|6956.8|6955|263
1627405500000|2021-07-27 17:05:00|6957.3|6955.5|6958.4|6956.6|6959.3|6957.5|6956.7|6954.9|358
1627405800000|2021-07-27 17:10:00|6958.5|6956.7|6956.6|6954.8|6958.6|6956.8|6956.5|6954.7|291
1627406100000|2021-07-27 17:15:00|6956.7|6954.9|6955.7|6953.9|6957.5|6955.7|6955.1|6953.3|276
1627406400000|2021-07-27 17:20:00|6955.8|6954|6954.7|6952.9|6955.8|6954|6954.3|6952.5|292
1627406700000|2021-07-27 17:25:00|6954.6|6952.8|6957.6|6955.8|6957.6|6955.8|6953.6|6951.8|277
1627407000000|2021-07-27 17:30:00|6957.7|6955.9|6957.1|6955.3|6958.1|6956.3|6955.5|6953.7|262
1627407300000|2021-07-27 17:35:00|6957.3|6955.5|6961.5|6959.7|6962.1|6960.3|6957.2|6955.4|272
1627407600000|2021-07-27 17:40:00|6961.4|6959.6|6961.6|6959.8|6961.8|6960|6960.3|6958.5|239
1627407900000|2021-07-27 17:45:00|6961.5|6959.7|6959.4|6957.6|6962.1|6960.3|6959.1|6957.3|295
1627408200000|2021-07-27 17:50:00|6959.5|6957.7|6960.4|6958.6|6961.2|6959.4|6958.6|6956.8|290
1627408500000|2021-07-27 17:55:00|6960.3|6958.5|6959|6957.2|6960.7|6958.9|6958.1|6956.3|250
1627408800000|2021-07-27 18:00:00|6959.3|6957.5|6960.3|6958.5|6960.7|6958.9|6957.8|6956|289
1627409100000|2021-07-27 18:05:00|6960.5|6958.7|6961.6|6959.8|6961.6|6959.8|6959.4|6957.6|270
1627409400000|2021-07-27 18:10:00|6961.5|6959.7|6960.5|6958.7|6962.3|6960.5|6960.4|6958.6|229
1627409700000|2021-07-27 18:15:00|6960.6|6958.8|6961.4|6959.6|6961.8|6960|6959.4|6957.6|279
1627410000000|2021-07-27 18:20:00|6961.5|6959.7|6962.6|6960.8|6963.6|6961.8|6960.9|6959.1|213
1627410300000|2021-07-27 18:25:00|6962.5|6960.7|6960.6|6958.8|6962.6|6960.8|6959.6|6957.8|264
1627410600000|2021-07-27 18:30:00|6960.7|6958.9|6960.6|6958.8|6961.6|6959.8|6959.8|6958|241
1627410900000|2021-07-27 18:35:00|6960.5|6958.7|6958.7|6956.9|6961.1|6959.3|6958.7|6956.9|226
1627411200000|2021-07-27 18:40:00|6958.9|6957.1|6959|6957.2|6959.9|6958.1|6958.5|6956.7|216
1627411500000|2021-07-27 18:45:00|6958.9|6957.1|6960.5|6958.7|6961.4|6959.6|6958.8|6957|258
1627411800000|2021-07-27 18:50:00|6960.6|6958.8|6959.5|6957.7|6961|6959.2|6958.6|6956.8|303
1627412100000|2021-07-27 18:55:00|6959.6|6957.8|6963.1|6952|6963.1|6959.5|6958.7|6950.9|211
1627412400000|2021-07-27 19:00:00|6960.8|6947.8|6959.8|6958|6964.1|6958.5|6957.5|6944.5|241
1627412700000|2021-07-27 19:05:00|6959.7|6957.9|6960.2|6958.4|6960.4|6958.6|6959.3|6957.5|168
1627413000000|2021-07-27 19:10:00|6960.3|6958.5|6959.4|6957.6|6960.3|6958.5|6958.6|6956.8|173
1627413300000|2021-07-27 19:15:00|6959.5|6957.7|6959.5|6957.7|6959.9|6958.1|6959.3|6957.5|132
1627413600000|2021-07-27 19:20:00|6959.6|6957.8|6960.3|6958.5|6960.4|6958.6|6959.3|6957.5|151
1627413900000|2021-07-27 19:25:00|6960.4|6958.6|6959.4|6957.6|6960.5|6958.7|6959.2|6957.4|88
1627414200000|2021-07-27 19:30:00|6959.3|6957.5|6958.3|6956.5|6959.4|6957.6|6958.2|6956.4|147
1627414500000|2021-07-27 19:35:00|6958.4|6956.6|6959.4|6957.6|6959.4|6957.6|6958.1|6956.3|127
1627414800000|2021-07-27 19:40:00|6959.3|6957.5|6960.4|6958.6|6960.6|6958.8|6958.5|6956.7|103
1627415100000|2021-07-27 19:45:00|6960.5|6958.7|6960.6|6958.8|6961.4|6959.6|6959.4|6957.6|128
1627415400000|2021-07-27 19:50:00|6961.2|6959.4|6961.5|6959.7|6962.5|6960.7|6961.1|6959.3|174
1627415700000|2021-07-27 19:55:00|6961.6|6959.8|6962.4|6960.6|6962.6|6960.8|6960.8|6959|241
1627416000000|2021-07-27 20:00:00|6962.3|6960.5|6961.7|6959.9|6962.6|6960.8|6960.9|6959.1|156
1627416300000|2021-07-27 20:05:00|6961.6|6959.8|6962.4|6960.6|6962.7|6960.9|6961.6|6959.8|131
1627416600000|2021-07-27 20:10:00|6962.5|6960.7|6961.6|6959.8|6962.8|6961|6961.4|6959.6|78
1627416900000|2021-07-27 20:15:00|6961.5|6959.7|6961.7|6959.9|6962|6960.2|6961.5|6959.7|104
1627417200000|2021-07-27 20:20:00|6961.8|6960|6960.6|6958.8|6961.8|6960|6960.6|6958.8|78
1627417500000|2021-07-27 20:25:00|6960.7|6958.9|6960.8|6959|6961.6|6959.8|6959.5|6957.7|126
1627417800000|2021-07-27 20:30:00|6960.9|6959.1|6958.2|6956.4|6962.3|6959.9|6956.3|6954.5|275
1627418100000|2021-07-27 20:35:00|6957.8|6956|6960|6957|6960.1|6957.6|6957.8|6956|113
1627418400000|2021-07-27 20:40:00|6960.1|6957.1|6958.4|6956.6|6960.1|6957.1|6958.2|6956|107
1627418700000|2021-07-27 20:45:00|6958.5|6956.7|6958.4|6955.4|6959.2|6956.8|6957.6|6955.3|164
1627419000000|2021-07-27 20:50:00|6958.3|6955.3|6958.2|6955.2|6958.5|6955.9|6957.2|6954.3|146
1627419300000|2021-07-27 20:55:00|6958.1|6955.1|6959.5|6956|6960.3|6957.4|6957.6|6954.6|206
1627419600000|2021-07-27 21:00:00|6959.3|6954.3|6963.6|6950.6|6965.2|6954.4|6959.2|6946.6|49
1627419900000|2021-07-27 21:05:00|6963.2|6950.2|6962.7|6949.7|6967.3|6954.3|6960.1|6947.1|207
1627420200000|2021-07-27 21:10:00|6962.5|6949.5|6961.8|6948.8|6964.5|6951.5|6959.9|6946.9|233
1627420500000|2021-07-27 21:15:00|6967.3|6954.3|6962.9|6949.9|6967.3|6954.3|6959.8|6946.8|291
1627420800000|2021-07-27 21:20:00|6962.6|6949.6|6961.6|6948.6|6964|6953.7|6961.6|6948.6|124
1627421100000|2021-07-27 21:25:00|6961.9|6948.9|6962.4|6949.4|6963.6|6955.7|6961.6|6948.6|153
1627421400000|2021-07-27 21:30:00|6962.3|6949.3|6963.1|6953.5|6964.4|6953.9|6961.6|6948.6|255
1627421700000|2021-07-27 21:35:00|6963.2|6953.4|6963.6|6954.3|6964.5|6956.5|6962.5|6953.1|258
1627422000000|2021-07-27 21:40:00|6963.7|6954.4|6962.7|6954.2|6963.9|6956.6|6962.1|6952.6|238
1627422300000|2021-07-27 21:45:00|6963|6954.8|6961.7|6954.1|6963.7|6957.2|6959.6|6954|230
1627422600000|2021-07-27 21:50:00|6961.9|6953.9|6962.1|6955.8|6963.4|6957.5|6959.6|6952.5|303
1627422900000|2021-07-27 21:55:00|6962.3|6956.1|6961.8|6955|6963.1|6957.8|6960.6|6953.3|328
1627423200000|2021-07-27 22:00:00|6961.9|6954.9|6960.6|6957.6|6963.3|6958.1|6960.4|6954.9|322
1627423500000|2021-07-27 22:05:00|6960.4|6957.3|6959.9|6956.9|6961.6|6957.9|6959.8|6956.8|164
1627423800000|2021-07-27 22:10:00|6960|6957|6959.9|6956.9|6960.8|6957.8|6959.8|6956.8|103
1627424100000|2021-07-27 22:15:00|6960|6957|6959.4|6956.4|6961.3|6957.4|6959.1|6956.1|168
1627424400000|2021-07-27 22:20:00|6959.3|6956.3|6959.8|6956.8|6960.1|6957.1|6958.3|6955.3|151
1627424700000|2021-07-27 22:25:00|6959.9|6956.9|6961.2|6958.2|6961.6|6958.8|6959.8|6956.8|114
1627425000000|2021-07-27 22:30:00|6960.9|6957.9|6963.1|6960.1|6963.3|6960.3|6960.3|6957.3|118
1627425300000|2021-07-27 22:35:00|6963|6960|6961.2|6958.2|6964.3|6961.7|6961.1|6958.1|136
1627425600000|2021-07-27 22:40:00|6961.3|6958.3|6960.6|6957.6|6961.5|6958.5|6959.6|6956.6|185
1627425900000|2021-07-27 22:45:00|6961|6958|6961.2|6958.2|6962.2|6959.2|6960.4|6957.4|134
1627426200000|2021-07-27 22:50:00|6961.3|6958.3|6961.3|6958.3|6961.3|6958.3|6959|6956|110
1627426500000|2021-07-27 22:55:00|6961.2|6958.2|6964.3|6961.3|6964.4|6961.4|6960.9|6957.9|106
1627426800000|2021-07-27 23:00:00|6964.2|6961.2|6964.9|6961.9|6965.3|6963.1|6961.6|6959.2|190
1627427100000|2021-07-27 23:05:00|6965|6962|6964.5|6962.7|6965.2|6962.8|6963.5|6961.3|145
1627427400000|2021-07-27 23:10:00|6964.4|6962.6|6963.6|6961.8|6965.1|6962.8|6963.5|6961.7|111
1627427700000|2021-07-27 23:15:00|6963.5|6961.7|6964.9|6961.9|6965.2|6962.9|6963.5|6961.6|152
1627428000000|2021-07-27 23:20:00|6965|6962|6965.9|6962.9|6966.9|6963.9|6964.5|6961.7|160
1627428300000|2021-07-27 23:25:00|6966|6963|6964.7|6962.9|6966|6963.1|6964.4|6962|111
1627428600000|2021-07-27 23:30:00|6964.8|6963|6965.7|6963.9|6966.6|6964.8|6964.8|6963|147
1627428900000|2021-07-27 23:35:00|6965.6|6963.8|6964.4|6962.6|6965.8|6964|6963.9|6962.1|102
1627429200000|2021-07-27 23:40:00|6964.3|6962.5|6963.3|6961.5|6964.5|6962.6|6962.5|6960.7|121
1627429500000|2021-07-27 23:45:00|6963.4|6961.6|6964|6962.2|6964.4|6962.6|6962.7|6960.9|153
1627429800000|2021-07-27 23:50:00|6963.9|6962.1|6964.3|6962.5|6964.4|6962.6|6963.8|6962|147
1627430100000|2021-07-27 23:55:00|6964.4|6962.6|6963.6|6961.8|6965.2|6963.4|6963|6961.2|156
1627430400000|2021-07-28 00:00:00|6963.7|6961.9|6961.3|6959.5|6965.6|6963.8|6961.2|6959.4|278
1627430700000|2021-07-28 00:05:00|6961.4|6959.6|6960.2|6958.4|6962.3|6960.5|6959.3|6957.5|238
1627431000000|2021-07-28 00:10:00|6960.1|6958.3|6959.3|6957.5|6961.3|6959.5|6958.8|6957|161
1627431300000|2021-07-28 00:15:00|6959.5|6957.7|6957.5|6955.7|6961.2|6959.4|6956.6|6954.8|236
1627431600000|2021-07-28 00:20:00|6957.6|6955.8|6956.5|6954.7|6958.3|6956.5|6956.3|6954.5|203
1627431900000|2021-07-28 00:25:00|6956.4|6954.6|6955.6|6953.8|6956.5|6954.7|6954.1|6952.3|219
1627432200000|2021-07-28 00:30:00|6955.5|6953.7|6956.2|6954.4|6956.5|6954.7|6955|6953.2|208
1627432500000|2021-07-28 00:35:00|6956.1|6954.3|6954.1|6952.3|6956.4|6954.6|6953.3|6951.5|181
1627432800000|2021-07-28 00:40:00|6954.2|6952.4|6954.2|6952.4|6955.4|6953.6|6953.3|6951.5|134
1627433100000|2021-07-28 00:45:00|6954.3|6952.5|6955.5|6953.7|6955.7|6953.9|6954.2|6952.4|204
1627433400000|2021-07-28 00:50:00|6955.4|6953.6|6952.8|6949.8|6955.7|6953.9|6951.4|6949.6|276
1627433700000|2021-07-28 00:55:00|6952.3|6949.3|6954.5|6952.7|6954.6|6952.8|6950.5|6948.4|222
1627434000000|2021-07-28 01:00:00|6954.6|6952.8|6959.4|6957.6|6959.4|6957.6|6954.6|6952.8|291
1627434300000|2021-07-28 01:05:00|6959.3|6957.5|6957.3|6955.5|6959.5|6957.7|6956.4|6954.6|267
1627434600000|2021-07-28 01:10:00|6957.4|6955.6|6957.2|6955.4|6957.6|6955.8|6955.4|6953.6|245
1627434900000|2021-07-28 01:15:00|6957.3|6955.5|6959.6|6957.8|6960.6|6958.8|6957.2|6955.4|275
1627435200000|2021-07-28 01:20:00|6959.9|6958.1|6962.3|6960.5|6962.5|6960.7|6959.2|6957.4|213
1627435500000|2021-07-28 01:25:00|6962.2|6960.4|6962.5|6958.5|6964.1|6961.7|6962|6958.2|219
1627435800000|2021-07-28 01:30:00|6962.6|6958.3|6970.2|6968.4|6970.6|6968.8|6961.4|6957.7|396
1627436100000|2021-07-28 01:35:00|6970.3|6968.5|6966.2|6964.4|6970.6|6968.8|6965.2|6962.8|342
1627436400000|2021-07-28 01:40:00|6966.6|6964.8|6960.9|6959.1|6971.1|6968.5|6960.7|6958.9|369
1627436700000|2021-07-28 01:45:00|6961|6959.2|6964.7|6962.9|6964.8|6963|6960.9|6959.1|360
1627437000000|2021-07-28 01:50:00|6964.8|6963|6964.4|6962.6|6965.4|6963.6|6962.3|6960.5|346
1627437300000|2021-07-28 01:55:00|6964.3|6962.5|6964.1|6962.3|6966.9|6965.1|6963.6|6961.8|324
1627437600000|2021-07-28 02:00:00|6963.9|6962.1|6955.9|6954.1|6963.9|6962.1|6954.2|6952.4|366
1627437900000|2021-07-28 02:05:00|6955.4|6953.6|6953.1|6951.3|6956.4|6954.6|6953|6951.2|369
1627438200000|2021-07-28 02:10:00|6953.2|6951.4|6957.1|6955.3|6957.1|6955.3|6952.1|6950.3|303
1627438500000|2021-07-28 02:15:00|6957.2|6955.4|6957.4|6955.6|6960.5|6958.7|6956.6|6954.8|307
1627438800000|2021-07-28 02:20:00|6957.3|6955.5|6961.5|6959.7|6962.8|6960.6|6957.3|6955.5|246
1627439100000|2021-07-28 02:25:00|6961.4|6959.6|6958.3|6956.5|6961.6|6959.8|6958.1|6956.3|224
1627439400000|2021-07-28 02:30:00|6958.4|6956.6|6960.2|6958.4|6960.3|6958.5|6958.2|6956.4|301
1627439700000|2021-07-28 02:35:00|6960.3|6958.5|6958.9|6957.1|6960.3|6958.5|6957.9|6956.1|254
1627440000000|2021-07-28 02:40:00|6958.8|6957|6959.3|6957.5|6960.3|6958.5|6957.8|6956|254
1627440300000|2021-07-28 02:45:00|6959.4|6957.6|6959.1|6957.3|6961.5|6959.7|6958.3|6956.5|281
1627440600000|2021-07-28 02:50:00|6959.2|6957.4|6959.2|6957.4|6960.3|6958.5|6959|6957.2|216
1627440900000|2021-07-28 02:55:00|6959.1|6957.3|6960.9|6959.1|6961.2|6959.4|6959.1|6957.3|251
1627441200000|2021-07-28 03:00:00|6960.8|6959|6961.3|6959.5|6963.1|6961.3|6958.3|6956.5|272
1627441500000|2021-07-28 03:05:00|6961.4|6959.6|6961.3|6959.5|6962.3|6960.5|6960.2|6958.4|226
1627441800000|2021-07-28 03:10:00|6961.2|6959.4|6963|6961.2|6963.3|6961.5|6960.4|6958.6|215
1627442100000|2021-07-28 03:15:00|6962.7|6960.9|6960.1|6958.3|6963.3|6961.5|6960.1|6958.3|305
1627442400000|2021-07-28 03:20:00|6960.2|6958.4|6962.9|6961.1|6963.2|6961.4|6960|6958.2|244
1627442700000|2021-07-28 03:25:00|6963|6961.2|6960.7|6958.9|6963.3|6961.5|6959.6|6957.8|260
1627443000000|2021-07-28 03:30:00|6960.2|6958.4|6961.3|6959.5|6962.1|6960.3|6959.7|6957.9|219
1627443300000|2021-07-28 03:35:00|6961.4|6959.6|6959.5|6957.7|6961.4|6959.6|6957.1|6955.3|243
1627443600000|2021-07-28 03:40:00|6959.6|6957.8|6959.3|6957.5|6960.7|6958.9|6958.7|6956.9|219
1627443900000|2021-07-28 03:45:00|6959.2|6957.4|6958.8|6957|6959.3|6957.5|6956.3|6954.5|259
1627444200000|2021-07-28 03:50:00|6958.7|6956.9|6960.1|6958.3|6960.8|6959|6958.3|6956.5|166
1627444500000|2021-07-28 03:55:00|6960.2|6958.4|6958.4|6956.6|6960.2|6958.4|6958.1|6956.3|152
1627444800000|2021-07-28 04:00:00|6958.5|6956.7|6959.9|6958.1|6960.4|6958.6|6958.5|6956.7|181
1627445100000|2021-07-28 04:05:00|6959.8|6958|6961.3|6959.5|6961.4|6959.6|6959.4|6957.6|163
1627445400000|2021-07-28 04:10:00|6961.4|6959.6|6961.5|6959.7|6961.8|6960|6960.2|6958.4|170
1627445700000|2021-07-28 04:15:00|6961.4|6959.6|6961.4|6959.6|6962.3|6960.5|6960.4|6958.6|173
1627446000000|2021-07-28 04:20:00|6961.5|6959.7|6961.5|6959.7|6962.2|6960.4|6961.2|6959.4|138
1627446300000|2021-07-28 04:25:00|6961.4|6959.6|6961.3|6959.5|6962.5|6960.7|6961.3|6959.5|112
1627446600000|2021-07-28 04:30:00|6961.4|6959.6|6961.5|6959.7|6961.9|6960.1|6960.8|6959|144
1627446900000|2021-07-28 04:35:00|6961.6|6959.8|6961.2|6959.4|6962|6960.2|6960.5|6958.7|109
1627447200000|2021-07-28 04:40:00|6961.3|6959.5|6962.5|6960.7|6963.4|6961.6|6961.2|6959.4|166
1627447500000|2021-07-28 04:45:00|6962.4|6960.6|6962.4|6960.6|6963.3|6961.5|6961.3|6959.5|157
1627447800000|2021-07-28 04:50:00|6962.5|6960.7|6960.1|6958.3|6962.5|6960.7|6959.6|6957.8|136
1627448100000|2021-07-28 04:55:00|6960.2|6958.4|6958|6956.2|6960.2|6958.4|6957.9|6956.1|184
1627448400000|2021-07-28 05:00:00|6957.6|6955.8|6955.3|6953.5|6957.7|6955.9|6953.1|6951.3|291
1627448700000|2021-07-28 05:05:00|6955.4|6953.6|6956.5|6954.7|6957.7|6955.9|6954|6952.2|318
1627449000000|2021-07-28 05:10:00|6956.4|6954.6|6956.5|6954.7|6958.4|6956.6|6956.1|6954.3|318
1627449300000|2021-07-28 05:15:00|6956.6|6954.8|6953|6951.2|6957.2|6955.4|6952.9|6951.1|284
1627449600000|2021-07-28 05:20:00|6952.9|6951.1|6957.2|6955.4|6957.4|6955.6|6952.5|6950.7|283
1627449900000|2021-07-28 05:25:00|6956.7|6954.9|6958.2|6956.4|6959.2|6957.4|6956.5|6954.7|309
1627450200000|2021-07-28 05:30:00|6958.1|6956.3|6955.5|6953.7|6959.8|6958|6955.4|6953.6|298
1627450500000|2021-07-28 05:35:00|6955.4|6953.6|6959.4|6957.6|6959.5|6957.7|6955.4|6953.6|215
1627450800000|2021-07-28 05:40:00|6959.6|6957.8|6960.2|6958.4|6960.2|6958.4|6957.4|6955.6|305
1627451100000|2021-07-28 05:45:00|6960.7|6958.9|6961.3|6959.5|6962.3|6960.5|6959|6957.2|305
1627451400000|2021-07-28 05:50:00|6961.1|6959.3|6962.6|6960.8|6962.7|6960.9|6960.1|6958.3|248
1627451700000|2021-07-28 05:55:00|6962.7|6960.9|6965.9|6962.9|6966.1|6964|6961.4|6959.6|241
1627452000000|2021-07-28 06:00:00|6966|6963|6961.4|6959.6|6966|6963|6960.3|6958.5|311
1627452300000|2021-07-28 06:05:00|6961.3|6959.5|6960.5|6958.7|6961.4|6959.6|6958.5|6956.7|251
1627452600000|2021-07-28 06:10:00|6960.3|6958.5|6963.3|6961.5|6963.3|6961.5|6958.4|6956.6|260
1627452900000|2021-07-28 06:15:00|6963.4|6961.6|6967.3|6965.5|6967.3|6965.5|6963.1|6961.3|260
1627453200000|2021-07-28 06:20:00|6967.2|6965.4|6965.5|6963.7|6967.5|6965.7|6963.3|6961.5|242
1627453500000|2021-07-28 06:25:00|6965.6|6963.8|6966.3|6963.3|6967.8|6966|6965.1|6963.2|251
1627453800000|2021-07-28 06:30:00|6965.5|6963.7|6963.1|6961.3|6965.6|6963.8|6962.2|6960.4|310
1627454100000|2021-07-28 06:35:00|6963.2|6961.4|6961.7|6959.9|6963.3|6961.5|6961.4|6959.6|195
1627454400000|2021-07-28 06:40:00|6961.6|6959.8|6962.1|6960.3|6962.2|6960.4|6957|6955.2|282
1627454700000|2021-07-28 06:45:00|6962.2|6960.4|6961.2|6959.4|6963.7|6961.9|6960.8|6959|310
1627455000000|2021-07-28 06:50:00|6961.1|6959.3|6960.9|6959.1|6961.3|6959.5|6959.3|6957.2|253
1627455300000|2021-07-28 06:55:00|6961|6959.2|6955|6953.2|6961.1|6959.3|6952.8|6951|406
1627455600000|2021-07-28 07:00:00|6955.1|6953.3|6953.2|6951.4|6958.1|6956.3|6951.9|6950.1|385
1627455900000|2021-07-28 07:05:00|6953.3|6951.5|6952.5|6950.7|6957.3|6955.5|6952|6950.2|503
1627456200000|2021-07-28 07:10:00|6953.1|6951.3|6953.3|6951.5|6955.3|6953.5|6951.3|6949.5|411
1627456500000|2021-07-28 07:15:00|6953.5|6951.7|6952.4|6950.6|6954.8|6953|6949.2|6947.4|363
1627456800000|2021-07-28 07:20:00|6952.3|6950.5|6954.2|6952.4|6957.1|6955.3|6952.3|6950.5|367
1627457100000|2021-07-28 07:25:00|6954.3|6952.5|6954.2|6952.4|6954.7|6952.9|6952.2|6950.4|273
1627457400000|2021-07-28 07:30:00|6954.3|6952.5|6946.4|6944.6|6954.3|6952.5|6946.3|6944.5|338
1627457700000|2021-07-28 07:35:00|6946.2|6944.4|6950.3|6948.5|6950.6|6948.8|6946.1|6944.3|320
1627458000000|2021-07-28 07:40:00|6949.6|6947.8|6950.6|6948.8|6951.3|6949.5|6947.3|6945.5|313
1627458300000|2021-07-28 07:45:00|6950.7|6948.9|6945.2|6943.4|6950.7|6948.9|6945.2|6942.9|317
1627458600000|2021-07-28 07:50:00|6945.3|6943.5|6945.6|6943.8|6948.3|6946.5|6945.1|6943.3|311
1627458900000|2021-07-28 07:55:00|6946.2|6944.4|6950.3|6948.5|6951|6948.9|6945.3|6943.3|387
1627459200000|2021-07-28 08:00:00|6950.4|6948.6|6950.3|6948.5|6950.4|6948.6|6947.4|6945.6|372
1627459500000|2021-07-28 08:05:00|6950.4|6948.6|6947.8|6946|6950.4|6948.6|6947.4|6945.6|296
1627459800000|2021-07-28 08:10:00|6947.7|6945.9|6939.4|6937.6|6948.3|6946.5|6939.2|6937.4|310
1627460100000|2021-07-28 08:15:00|6939.3|6937.5|6942.5|6940.7|6944.5|6942.1|6936.6|6934.5|285
1627460400000|2021-07-28 08:20:00|6942.6|6940.8|6944.1|6942.3|6947.3|6945.5|6942.2|6940.4|282
1627460700000|2021-07-28 08:25:00|6944.2|6942.4|6943.9|6942.1|6945.9|6944.1|6942.9|6941.1|233
1627461000000|2021-07-28 08:30:00|6944|6942.2|6942.5|6940.7|6945.9|6944.1|6942.3|6940.5|250
1627461300000|2021-07-28 08:35:00|6942.4|6940.6|6943.2|6941.4|6944|6942.2|6942.3|6940.5|265
1627461600000|2021-07-28 08:40:00|6943.3|6941.5|6943.8|6942|6945|6943.2|6941.2|6939.4|338
1627461900000|2021-07-28 08:45:00|6944|6942.2|6944.4|6942.6|6944.7|6942.9|6941.9|6940.1|301
1627462200000|2021-07-28 08:50:00|6944.3|6942.5|6948.2|6946.4|6948.2|6946.4|6944.3|6942.5|353
1627462500000|2021-07-28 08:55:00|6948.4|6946.6|6951.9|6950.1|6954.4|6952.6|6948.4|6946.6|373
1627462800000|2021-07-28 09:00:00|6951.8|6950|6945.8|6944|6951.8|6950|6945.2|6943.4|367
1627463100000|2021-07-28 09:05:00|6945.9|6944.1|6944.3|6942.5|6946.2|6944.4|6944.1|6942.3|333
1627463400000|2021-07-28 09:10:00|6944.4|6942.6|6945.8|6944|6948.3|6946.5|6944.4|6942.6|280
1627463700000|2021-07-28 09:15:00|6945.7|6943.9|6945.8|6944|6947.4|6945.6|6945.3|6943.5|320
1627464000000|2021-07-28 09:20:00|6945.9|6944.1|6940.8|6939|6946.2|6944.4|6940.3|6938.5|239
1627464300000|2021-07-28 09:25:00|6941.3|6939.5|6940|6938.2|6941.3|6939.5|6939.3|6937.5|279
1627464600000|2021-07-28 09:30:00|6940.1|6938.3|6941.5|6939.7|6942.4|6940.6|6939.2|6937.4|308
1627464900000|2021-07-28 09:35:00|6941.4|6939.6|6940.5|6938.7|6942.1|6940.3|6938.7|6936.9|273
1627465200000|2021-07-28 09:40:00|6940.6|6938.8|6942.4|6940.6|6942.6|6940.8|6940.4|6938.6|310
1627465500000|2021-07-28 09:45:00|6942.3|6940.5|6944.6|6942.8|6944.6|6942.8|6941.6|6939.8|320
1627465800000|2021-07-28 09:50:00|6944.5|6942.7|6946.1|6944.3|6947.4|6945.6|6944.4|6942.6|286
1627466100000|2021-07-28 09:55:00|6946.2|6944.4|6945.5|6943.7|6946.9|6945.1|6944.5|6942.7|269
1627466400000|2021-07-28 10:00:00|6945.4|6943.6|6948.6|6946.8|6949.8|6948|6945.4|6943.6|252
1627466700000|2021-07-28 10:05:00|6948.5|6946.7|6945.6|6943.8|6948.7|6946.9|6945.6|6943.8|226
1627467000000|2021-07-28 10:10:00|6945.7|6943.9|6943.9|6942.1|6946.3|6944.5|6943|6941.2|294
1627467300000|2021-07-28 10:15:00|6944|6942.2|6944.3|6942.5|6944.7|6942.9|6942.1|6940.3|301
1627467600000|2021-07-28 10:20:00|6944.2|6942.4|6940.4|6938.6|6945.5|6943.7|6940.3|6938.5|266
1627467900000|2021-07-28 10:25:00|6940.3|6938.5|6938.4|6936.6|6940.4|6938.6|6937.3|6935.5|249
1627468200000|2021-07-28 10:30:00|6938.8|6937|6941.5|6939.7|6942.3|6940.5|6938.3|6936.5|301
1627468500000|2021-07-28 10:35:00|6941.6|6939.8|6939.8|6938|6942.6|6940.8|6938.4|6936.6|261
1627468800000|2021-07-28 10:40:00|6940.2|6938.4|6941|6939.2|6941.2|6939.4|6938.5|6936.7|260
1627469100000|2021-07-28 10:45:00|6940.9|6939.1|6939.3|6937.5|6941|6939.2|6938.3|6936.5|257
1627469400000|2021-07-28 10:50:00|6939.2|6937.4|6940.6|6938.8|6940.6|6938.8|6937.7|6935.9|298
1627469700000|2021-07-28 10:55:00|6940.7|6938.9|6940.7|6938.9|6941.6|6939.8|6940.1|6938.3|309
1627470000000|2021-07-28 11:00:00|6941.1|6939.3|6941.6|6939.8|6943.6|6941.8|6941|6939.2|304
1627470300000|2021-07-28 11:05:00|6941.5|6939.7|6941.4|6939.6|6942.8|6941|6940.5|6938.7|280
1627470600000|2021-07-28 11:10:00|6941.3|6939.5|6939.9|6938.1|6942.7|6940.9|6939.7|6937.9|260
1627470900000|2021-07-28 11:15:00|6939.6|6937.8|6937.5|6935.7|6939.6|6937.8|6937.2|6935.4|280
1627471200000|2021-07-28 11:20:00|6937.9|6936.1|6933.2|6931.4|6938.8|6937|6933.1|6931.3|338
1627471500000|2021-07-28 11:25:00|6933.3|6931.5|6934.1|6932.3|6934.8|6932.5|6930.4|6928.6|291
1627471800000|2021-07-28 11:30:00|6934|6932.2|6941.5|6938.5|6941.6|6939.6|6933.8|6932|369
1627472100000|2021-07-28 11:35:00|6941.1|6939.3|6938.2|6936.4|6941.6|6939.7|6938.2|6936|222
1627472400000|2021-07-28 11:40:00|6938.1|6936.3|6937.2|6935.4|6938.4|6936.6|6933.8|6932|237
1627472700000|2021-07-28 11:45:00|6937.3|6935.5|6937.4|6935.6|6939.2|6937|6936.8|6935|244
1627473000000|2021-07-28 11:50:00|6937.3|6935.5|6939.1|6937.3|6940.1|6938.3|6937.2|6935.4|276
1627473300000|2021-07-28 11:55:00|6939.3|6937.5|6942.4|6940.6|6942.6|6940.8|6939.3|6937.5|294
1627473600000|2021-07-28 12:00:00|6942.3|6940.5|6943.2|6941.4|6944.7|6942.9|6941.3|6939.5|340
1627473900000|2021-07-28 12:05:00|6943.3|6941.5|6942.8|6941|6943.9|6942.1|6942.1|6940.3|248
1627474200000|2021-07-28 12:10:00|6942.7|6940.9|6941.1|6939.3|6943.2|6941.4|6941.1|6939.3|271
1627474500000|2021-07-28 12:15:00|6941.2|6939.4|6941.3|6939.5|6943.3|6941.5|6940.9|6939.1|239
1627474800000|2021-07-28 12:20:00|6941.4|6939.6|6937.4|6935.6|6941.4|6939.6|6937.4|6935.6|271
1627475100000|2021-07-28 12:25:00|6937.5|6935.7|6938|6935|6939|6936.9|6936.3|6934.5|270
1627475400000|2021-07-28 12:30:00|6937.9|6934.9|6933.6|6931.8|6937.9|6934.9|6931.3|6929.5|461
1627475700000|2021-07-28 12:35:00|6933.7|6931.9|6934.2|6932.4|6935.4|6933.6|6932.2|6930.2|351
1627476000000|2021-07-28 12:40:00|6934.1|6932.3|6936.5|6934.7|6936.6|6934.8|6933.3|6931.1|367
1627476300000|2021-07-28 12:45:00|6936.4|6934.6|6935.3|6933.5|6937.4|6935.6|6933.5|6931.7|300
1627476600000|2021-07-28 12:50:00|6935.2|6933.4|6934.4|6932.6|6936.5|6934.7|6933.4|6931.6|279
1627476900000|2021-07-28 12:55:00|6934.5|6932.7|6933.1|6931.3|6934.5|6932.7|6929.8|6928|316
1627477200000|2021-07-28 13:00:00|6933.2|6931.4|6938.4|6936.6|6942.5|6940.7|6933.2|6931.4|462
1627477500000|2021-07-28 13:05:00|6938.5|6936.7|6937.3|6935.5|6942.1|6940.3|6934.7|6932.9|362
1627477800000|2021-07-28 13:10:00|6937.1|6935.3|6933.1|6931.3|6937.2|6935.4|6932.2|6930.4|381
1627478100000|2021-07-28 13:15:00|6933|6931.2|6931.1|6929.3|6934.8|6933|6931|6929.2|416
1627478400000|2021-07-28 13:20:00|6930.7|6928.9|6930|6928.2|6930.7|6928.9|6927.9|6926.1|504
1627478700000|2021-07-28 13:25:00|6930.1|6928.3|6928.9|6927.1|6932|6930.2|6927.3|6925.5|324
1627479000000|2021-07-28 13:30:00|6928.6|6926.8|6929.2|6927.4|6932.9|6931.1|6928|6926.2|422
1627479300000|2021-07-28 13:35:00|6929.3|6927.5|6926|6924.2|6929.3|6927.5|6924.4|6922.6|350
1627479600000|2021-07-28 13:40:00|6925.9|6924.1|6922.5|6920.7|6927|6925.2|6921.3|6919.5|370
1627479900000|2021-07-28 13:45:00|6921.5|6919.7|6922.4|6920.6|6923.4|6921.6|6919.3|6917.5|398
1627480200000|2021-07-28 13:50:00|6922.5|6920.7|6921.2|6919.4|6924.3|6922.5|6918.5|6916.7|340
1627480500000|2021-07-28 13:55:00|6921.1|6919.3|6923.7|6921.9|6926.3|6924.5|6919.4|6917.6|433
1627480800000|2021-07-28 14:00:00|6923.6|6921.8|6926.6|6924.8|6927.5|6925.7|6922.4|6920.6|462
1627481100000|2021-07-28 14:05:00|6926.7|6924.9|6924.4|6922.6|6929.5|6927.7|6924.3|6922.5|409
1627481400000|2021-07-28 14:10:00|6924.3|6922.5|6919.6|6917.8|6925.2|6923.4|6919.3|6917.5|362
1627481700000|2021-07-28 14:15:00|6919.5|6917.7|6918.2|6916.4|6923|6921.2|6917|6915.2|395
1627482000000|2021-07-28 14:20:00|6918.4|6916.6|6920.2|6918.4|6920.7|6918.9|6918.3|6916.5|374
1627482300000|2021-07-28 14:25:00|6920.1|6918.3|6920.5|6918.7|6921.8|6920|6918.9|6917.1|353
1627482600000|2021-07-28 14:30:00|6920.6|6918.8|6921.7|6919.9|6925.4|6923.6|6920.6|6918.8|398
1627482900000|2021-07-28 14:35:00|6921.6|6919.8|6927.1|6925.3|6928.4|6926.6|6921.4|6919.6|357
1627483200000|2021-07-28 14:40:00|6927|6925.2|6925.8|6924|6927.3|6925.5|6922.3|6920.5|354
1627483500000|2021-07-28 14:45:00|6925.5|6923.7|6925.5|6923.7|6929.1|6927.3|6922.8|6921|362
1627483800000|2021-07-28 14:50:00|6925.7|6923.9|6926.4|6924.6|6930.8|6928.4|6925.5|6923.7|450
1627484100000|2021-07-28 14:55:00|6926.3|6924.5|6923.5|6921.7|6926.3|6924.5|6921.5|6919.7|468
1627484400000|2021-07-28 15:00:00|6923.6|6921.8|6926.7|6924.9|6928.1|6925.8|6922.8|6921|448
1627484700000|2021-07-28 15:05:00|6926.6|6924.8|6926.1|6924.3|6927.5|6925.7|6923.5|6921.7|333
1627485000000|2021-07-28 15:10:00|6926.2|6924.4|6928.3|6926.5|6928.3|6926.5|6925.4|6923.6|338
1627485300000|2021-07-28 15:15:00|6928.2|6926.4|6929.4|6927.6|6930.3|6928.5|6928.2|6926.4|275
1627485600000|2021-07-28 15:20:00|6929.5|6927.7|6929.3|6927.5|6930.4|6928.6|6928.3|6926.5|272
1627485900000|2021-07-28 15:25:00|6929.2|6927.4|6927.1|6925.3|6929.3|6927.5|6927.1|6925.3|222
1627486200000|2021-07-28 15:30:00|6927|6925.2|6929.3|6927.5|6931.4|6929.6|6926.3|6924.5|371
1627486500000|2021-07-28 15:35:00|6929.4|6927.6|6932.3|6930.5|6933.5|6931.7|6929.4|6927.6|236
1627486800000|2021-07-28 15:40:00|6932.4|6930.6|6932.3|6930.5|6933.5|6931.7|6931.3|6929.5|264
1627487100000|2021-07-28 15:45:00|6932.4|6930.6|6933.5|6931.7|6934.4|6932.6|6931.6|6929.8|368
1627487400000|2021-07-28 15:50:00|6933.4|6931.6|6932.2|6930.4|6933.7|6931.9|6929.1|6927.3|258
1627487700000|2021-07-28 15:55:00|6932.1|6930.3|6933.3|6931.5|6933.4|6931.6|6931.2|6929.4|241
1627488000000|2021-07-28 16:00:00|6933.2|6931.4|6931.2|6929.4|6933.5|6931.7|6931|6929.2|225
1627488300000|2021-07-28 16:05:00|6931.1|6929.3|6935.2|6933.4|6935.4|6933.6|6931.1|6929.3|263
1627488600000|2021-07-28 16:10:00|6935.3|6933.5|6938.4|6936.6|6939.1|6937.3|6934.3|6932.5|321
1627488900000|2021-07-28 16:15:00|6938.3|6936.5|6936.5|6934.7|6939.4|6937.6|6936.3|6934.5|315
1627489200000|2021-07-28 16:20:00|6936.6|6934.8|6935.4|6933.6|6937.1|6935.3|6933.1|6931.3|293
1627489500000|2021-07-28 16:25:00|6935.3|6933.5|6934.4|6932.6|6935.6|6933.8|6932.9|6931.1|281
1627489800000|2021-07-28 16:30:00|6934.5|6932.7|6935.4|6933.6|6936.1|6934.3|6934.3|6932.5|332
1627490100000|2021-07-28 16:35:00|6935.5|6933.7|6936.3|6934.5|6937.2|6935.4|6935.2|6933.4|241
1627490400000|2021-07-28 16:40:00|6936.2|6934.4|6935.6|6933.8|6936.4|6934.6|6935.1|6933.3|252
1627490700000|2021-07-28 16:45:00|6935.7|6933.9|6935.7|6933.9|6936.6|6934.8|6934.3|6932.5|204
1627491000000|2021-07-28 16:50:00|6935.4|6933.6|6935.6|6933.8|6936.4|6934.6|6934.6|6932.8|338
1627491300000|2021-07-28 16:55:00|6935.8|6934|6936.3|6934.5|6937.3|6935.5|6935.1|6933.3|331
1627491600000|2021-07-28 17:00:00|6936.5|6934.7|6935.2|6933.4|6937.4|6935.6|6934.4|6932.6|312
1627491900000|2021-07-28 17:05:00|6935.3|6933.5|6935.5|6933.7|6936.3|6934.5|6934.4|6932.6|249
1627492200000|2021-07-28 17:10:00|6935.3|6933.5|6936.2|6934.4|6936.4|6934.6|6935.1|6933.3|216
1627492500000|2021-07-28 17:15:00|6936.1|6934.3|6935|6933.2|6936.3|6934.5|6934.3|6932.5|257
1627492800000|2021-07-28 17:20:00|6935.1|6933.3|6935.2|6933.4|6936.1|6934.3|6934.5|6932.7|160
1627493100000|2021-07-28 17:25:00|6935.3|6933.5|6933.2|6931.4|6935.3|6933.5|6933|6931.2|240
1627493400000|2021-07-28 17:30:00|6933.3|6931.5|6932.1|6930.3|6934.3|6932.5|6932|6930.2|211
1627493700000|2021-07-28 17:35:00|6932|6930.2|6931.2|6929.4|6932.3|6930.5|6930.4|6928.6|231
1627494000000|2021-07-28 17:40:00|6931.1|6929.3|6932.2|6930.4|6933.4|6931.6|6931.1|6929.3|188
1627494300000|2021-07-28 17:45:00|6932.3|6930.5|6932.1|6930.3|6934.1|6932.3|6931.3|6929.5|250
1627494600000|2021-07-28 17:50:00|6932.2|6930.4|6932.4|6930.6|6933.8|6932|6930.3|6928.5|209
1627494900000|2021-07-28 17:55:00|6932.5|6930.7|6939|6926|6942.2|6931|6929.2|6924.3|313
1627495200000|2021-07-28 18:00:00|6938.9|6925.9|6921.9|6918.9|6938.9|6925.9|6903.3|6899.5|1001
1627495500000|2021-07-28 18:05:00|6921.6|6918.6|6915|6912|6921.9|6918.9|6909.6|6906.6|791
1627495800000|2021-07-28 18:10:00|6915.1|6912.1|6927.4|6925.6|6935|6932|6912.6|6909.6|815
1627496100000|2021-07-28 18:15:00|6927.3|6925.5|6931.5|6929.7|6935.6|6932.9|6927.3|6924.6|659
1627496400000|2021-07-28 18:20:00|6931.3|6929.5|6930.6|6927.6|6938.8|6936.9|6929.9|6927.5|626
1627496700000|2021-07-28 18:25:00|6930.8|6927.8|6934.1|6931.1|6935|6933.2|6929.2|6926.8|574
1627497000000|2021-07-28 18:30:00|6934|6931|6931.2|6929.4|6935.6|6933.3|6927.6|6924.6|726
1627497300000|2021-07-28 18:35:00|6931.3|6929.5|6945.9|6942.9|6946.1|6943.1|6921.8|6918.8|909
1627497600000|2021-07-28 18:40:00|6945.5|6942.5|6948.5|6945.5|6951.8|6948.8|6942|6939|836
1627497900000|2021-07-28 18:45:00|6948|6945|6957.8|6954.8|6964.3|6961.5|6947.9|6944.9|832
1627498200000|2021-07-28 18:50:00|6957.9|6954.9|6953.2|6950.2|6960.7|6958.3|6947.9|6944.9|744
1627498500000|2021-07-28 18:55:00|6953.6|6950.6|6946.9|6933.9|6956.1|6953.3|6946.9|6933.9|694
1627498800000|2021-07-28 19:00:00|6950.2|6937.2|6946.9|6943.9|6959.2|6951|6938.7|6925.7|736
1627499100000|2021-07-28 19:05:00|6946.8|6943.8|6947.5|6945.7|6949.8|6946.9|6944|6941|527
1627499400000|2021-07-28 19:10:00|6947.4|6945.6|6945.5|6943.7|6949.2|6946.8|6944.3|6942.4|401
1627499700000|2021-07-28 19:15:00|6946.5|6943.5|6953.3|6951.5|6953.5|6951.7|6945.3|6943.5|473
1627500000000|2021-07-28 19:20:00|6953.4|6951.6|6955.4|6953.6|6956.5|6954.7|6951.6|6949.8|400
1627500300000|2021-07-28 19:25:00|6955.3|6953.5|6955.4|6953.6|6955.8|6953.9|6953.5|6951.2|358
1627500600000|2021-07-28 19:30:00|6955.2|6953.4|6959.3|6957.5|6959.7|6957.9|6955.2|6953.4|422
1627500900000|2021-07-28 19:35:00|6959.2|6957.4|6952.4|6950.6|6959.4|6957.6|6952.3|6950.5|398
1627501200000|2021-07-28 19:40:00|6952.5|6950.7|6955.3|6953.5|6955.4|6953.6|6951.8|6950|440
1627501500000|2021-07-28 19:45:00|6955.2|6953.4|6952.6|6950.8|6955.4|6953.6|6952.2|6950.4|305
1627501800000|2021-07-28 19:50:00|6953.2|6951.4|6956.4|6954.6|6957.4|6955.6|6952.8|6951|343
1627502100000|2021-07-28 19:55:00|6956.1|6954.3|6957.3|6955.5|6958.7|6956.6|6953.2|6951.4|305
1627502400000|2021-07-28 20:00:00|6957.4|6955.6|6957.4|6955.6|6958.4|6956.6|6956|6953.8|255
1627502700000|2021-07-28 20:05:00|6957.5|6955.7|6957.5|6955.7|6958.5|6956.7|6956.4|6954.6|189
1627503000000|2021-07-28 20:10:00|6957.4|6955.6|6961.3|6959.5|6961.6|6959.6|6957.4|6955.6|173
1627503300000|2021-07-28 20:15:00|6961.2|6959.4|6962.4|6960.6|6963.1|6960.7|6960.5|6958.6|121
1627503600000|2021-07-28 20:20:00|6962.5|6960.7|6963.5|6961.7|6963.7|6961.8|6962.4|6960.2|85
1627503900000|2021-07-28 20:25:00|6963.4|6961.6|6964.2|6962.4|6964.6|6962.8|6963.4|6961.6|96
1627504200000|2021-07-28 20:30:00|6964.3|6962.5|6963.4|6960.4|6964.3|6962.5|6962|6959.7|157
1627504500000|2021-07-28 20:35:00|6963.5|6960.5|6960.3|6958.5|6963.5|6960.5|6960.3|6958.4|55
1627504800000|2021-07-28 20:40:00|6960.4|6958.6|6958.4|6956.6|6960.6|6958.7|6958.3|6955.9|77
1627505100000|2021-07-28 20:45:00|6959.4|6956.4|6958|6955|6959.9|6956.9|6957.7|6954.7|177
1627505400000|2021-07-28 20:50:00|6957.9|6954.9|6959.9|6956.9|6960.1|6957.1|6957.9|6954.9|146
1627505700000|2021-07-28 20:55:00|6959.7|6956.7|6957|6944|6963.1|6957.2|6956.5|6943.5|292
1627506000000|2021-07-28 21:00:00|6962.2|6949.2|6958.7|6945.7|6962.5|6953.2|6954.9|6941.9|47
1627506300000|2021-07-28 21:05:00|6958.6|6945.6|6960.2|6947.2|6963.3|6950.3|6956.7|6943.7|86
1627506600000|2021-07-28 21:10:00|6960.9|6947.9|6960.4|6947.4|6962.4|6949.4|6958.6|6945.6|56
1627506900000|2021-07-28 21:15:00|6960.7|6947.7|6960.3|6947.3|6961.9|6948.9|6959.1|6946.1|85
1627507200000|2021-07-28 21:20:00|6960.4|6947.4|6960.4|6947.4|6961.8|6948.8|6959.2|6946.2|71
1627507500000|2021-07-28 21:25:00|6960.2|6947.2|6960.5|6947.5|6961.9|6948.9|6958.4|6945.4|109
1627507800000|2021-07-28 21:30:00|6960.4|6947.4|6957.5|6945.4|6960.9|6951.4|6956.6|6944.3|272
1627508100000|2021-07-28 21:35:00|6957.8|6945.9|6962.3|6957.6|6962.9|6958|6957.4|6945.9|257
1627508400000|2021-07-28 21:40:00|6962.5|6957.7|6961.8|6957.9|6962.9|6958.4|6961.2|6957.5|198
1627508700000|2021-07-28 21:45:00|6961.9|6957.6|6961.2|6956.3|6962.1|6957.9|6960.4|6955|146
1627509000000|2021-07-28 21:50:00|6961.1|6956.2|6957.5|6953.7|6961.5|6956.8|6954.6|6949.6|255
1627509300000|2021-07-28 21:55:00|6957.4|6953.6|6961.9|6957.9|6962.9|6958.1|6957.3|6953.5|245
1627509600000|2021-07-28 22:00:00|6961.8|6957.8|6959.7|6956.7|6961.9|6958.7|6958.6|6955.6|297
1627509900000|2021-07-28 22:05:00|6959.6|6956.6|6960.1|6957.1|6960.5|6957.5|6958.6|6955.6|184
1627510200000|2021-07-28 22:10:00|6960|6957|6960|6957|6960.8|6957.8|6959.8|6956.8|137
1627510500000|2021-07-28 22:15:00|6959.8|6956.8|6961.9|6958.9|6962.3|6959.8|6959.8|6956.8|94
1627510800000|2021-07-28 22:20:00|6962|6959|6962.2|6959.2|6963.1|6960.3|6962|6959|91
1627511100000|2021-07-28 22:25:00|6962.1|6959.1|6961.5|6958.5|6962.2|6959.2|6961.3|6958.3|52
1627511400000|2021-07-28 22:30:00|6962|6959|6958.3|6956.5|6962|6959|6958.2|6955.8|72
1627511700000|2021-07-28 22:35:00|6958.2|6956.4|6960|6957|6960.2|6957.2|6958.2|6956|91
1627512000000|2021-07-28 22:40:00|6960.1|6957.1|6961.1|6958.1|6961.6|6958.6|6959.9|6956.9|126
1627512300000|2021-07-28 22:45:00|6961|6958|6960.9|6957.9|6961.1|6958.1|6960.5|6957.5|72
1627512600000|2021-07-28 22:50:00|6960.8|6957.8|6960.3|6957.3|6961.3|6958.3|6960.1|6957.1|90
1627512900000|2021-07-28 22:55:00|6960.4|6957.4|6961.6|6958.6|6961.8|6958.8|6959.7|6957.2|119
1627513200000|2021-07-28 23:00:00|6961.5|6958.5|6960.7|6957.7|6961.5|6958.6|6959.3|6957.2|182
1627513500000|2021-07-28 23:05:00|6960.6|6957.6|6961.1|6959.3|6962.1|6959.4|6960.5|6957.5|180
1627513800000|2021-07-28 23:10:00|6961.2|6959.4|6960.9|6957.9|6961.9|6959.5|6959.9|6957.6|142
1627514100000|2021-07-28 23:15:00|6961|6958|6960.5|6958.7|6961.7|6958.9|6960.2|6957.7|137
1627514400000|2021-07-28 23:20:00|6960.4|6958.6|6960.6|6958.8|6960.9|6959.1|6960.3|6958.5|92
1627514700000|2021-07-28 23:25:00|6960.5|6958.7|6963.4|6960.4|6963.5|6961.1|6960.5|6958.3|150
1627515000000|2021-07-28 23:30:00|6963.3|6960.3|6962.6|6960.8|6963.3|6960.8|6961.9|6958.9|159
1627515300000|2021-07-28 23:35:00|6962.5|6960.7|6962.4|6959.4|6963.2|6960.8|6961.3|6959.3|96
1627515600000|2021-07-28 23:40:00|6962.5|6959.5|6960.3|6958.5|6962.5|6959.7|6959.4|6957.6|103
1627515900000|2021-07-28 23:45:00|6960.4|6958.6|6962.1|6959.1|6962.2|6959.9|6960.3|6958.5|108
1627516200000|2021-07-28 23:50:00|6962|6959|6960.4|6958.6|6962|6959.8|6960.1|6958.2|167
1627516500000|2021-07-28 23:55:00|6960.3|6958.5|6960.6|6958.8|6962.3|6960.5|6960.3|6958.5|99
1627516800000|2021-07-29 00:00:00|6960.5|6958.7|6956.4|6954.6|6961.1|6959.3|6955.2|6953.4|267
1627517100000|2021-07-29 00:05:00|6956.3|6954.5|6954.3|6952.5|6956.4|6954.6|6954.2|6952.4|117
1627517400000|2021-07-29 00:10:00|6954.2|6952.4|6955.3|6953.5|6956.3|6954.5|6953.4|6951.6|151
1627517700000|2021-07-29 00:15:00|6955.8|6954|6956.4|6954.6|6957.4|6955.6|6953.9|6952.1|240
1627518000000|2021-07-29 00:20:00|6956.5|6954.7|6956.3|6954.5|6957.7|6955.9|6955.6|6953.8|256
1627518300000|2021-07-29 00:25:00|6956.4|6954.6|6956.6|6954.8|6956.7|6954.9|6954.8|6953|147
1627518600000|2021-07-29 00:30:00|6956.5|6954.7|6954.5|6952.7|6957.2|6955.4|6954.2|6952.4|177
1627518900000|2021-07-29 00:35:00|6954.4|6952.6|6954.6|6952.8|6955.4|6953.6|6954.1|6952.3|145
1627519200000|2021-07-29 00:40:00|6954.5|6952.7|6952.2|6950.4|6954.5|6952.7|6950.1|6948.3|174
1627519500000|2021-07-29 00:45:00|6952.6|6950.8|6956.5|6954.7|6956.9|6955.1|6952.5|6950.7|165
1627519800000|2021-07-29 00:50:00|6956.6|6954.8|6957.6|6955.8|6960.7|6958.9|6956.5|6954.7|229
1627520100000|2021-07-29 00:55:00|6957.7|6955.9|6960.1|6957.1|6961.8|6960|6957.7|6955.9|223
1627520400000|2021-07-29 01:00:00|6960|6957|6957.4|6955.6|6960.5|6958.1|6955.4|6953.6|341
1627520700000|2021-07-29 01:05:00|6957.5|6955.7|6958.8|6957|6959.5|6957.7|6956.6|6954.8|259
1627521000000|2021-07-29 01:10:00|6958.9|6957.1|6955.6|6953.8|6959.6|6957.8|6955.5|6953.7|267
1627521300000|2021-07-29 01:15:00|6955.5|6953.7|6956.7|6954.9|6956.9|6955.1|6953.3|6951.5|326
1627521600000|2021-07-29 01:20:00|6956.6|6954.8|6952.5|6950.7|6956.8|6955|6951.6|6949.8|316
1627521900000|2021-07-29 01:25:00|6952.4|6950.6|6955.1|6952.1|6955.1|6952.8|6950.8|6949|301
1627522200000|2021-07-29 01:30:00|6954.4|6952.6|6953.4|6951.6|6954.5|6952.7|6951.5|6949.7|407
1627522500000|2021-07-29 01:35:00|6953.3|6951.5|6952.8|6951|6954.6|6952.8|6952.3|6950.5|306
1627522800000|2021-07-29 01:40:00|6952.7|6950.9|6955.5|6953.7|6955.7|6953.9|6950.9|6949.1|255
1627523100000|2021-07-29 01:45:00|6955.6|6953.8|6955.8|6954|6956.9|6955.1|6953.2|6951.4|280
1627523400000|2021-07-29 01:50:00|6955.7|6953.9|6954.3|6952.5|6955.8|6954|6953.3|6951.5|276
1627523700000|2021-07-29 01:55:00|6954.2|6952.4|6953.5|6951.7|6955.3|6953.5|6953.4|6951.6|287
1627524000000|2021-07-29 02:00:00|6953.4|6951.6|6952.4|6950.6|6955.6|6953.8|6951.5|6949.7|252
1627524300000|2021-07-29 02:05:00|6952.3|6950.5|6952.1|6950.3|6954.3|6952.5|6949.4|6947.6|250
1627524600000|2021-07-29 02:10:00|6952.2|6950.4|6953.2|6951.4|6953.4|6951.6|6950.6|6948.8|232
1627524900000|2021-07-29 02:15:00|6953.3|6951.5|6951.7|6949.9|6953.7|6951.9|6951.3|6949.5|221
1627525200000|2021-07-29 02:20:00|6951.9|6950.1|6952.3|6950.5|6953.5|6951.7|6950.8|6949|201
1627525500000|2021-07-29 02:25:00|6952.4|6950.6|6954.6|6952.8|6955.2|6953.4|6952.2|6950.4|243
1627525800000|2021-07-29 02:30:00|6955.1|6953.3|6957.5|6955.7|6957.6|6955.8|6954.3|6952.5|242
1627526100000|2021-07-29 02:35:00|6957.4|6955.6|6965.3|6963.5|6966.7|6964.4|6957.4|6955.6|344
1627526400000|2021-07-29 02:40:00|6965.4|6963.6|6962.1|6960.3|6965.9|6964.1|6961.3|6958.8|395
1627526700000|2021-07-29 02:45:00|6961.6|6959.8|6963.2|6961.4|6964|6962.2|6960.2|6958.2|292
1627527000000|2021-07-29 02:50:00|6963.3|6961.5|6962.6|6960.8|6966.2|6964.4|6962.3|6960.5|264
1627527300000|2021-07-29 02:55:00|6962.7|6960.9|6963.3|6961.5|6964.2|6962.4|6962.1|6960.3|303
1627527600000|2021-07-29 03:00:00|6963.2|6961.4|6963.5|6961.7|6964.2|6962.4|6961.3|6959.5|275
1627527900000|2021-07-29 03:05:00|6963.4|6961.6|6965.4|6963.6|6969.4|6967.6|6963.3|6961.5|304
1627528200000|2021-07-29 03:10:00|6965.5|6963.7|6963.2|6961.4|6965.6|6963.8|6962.4|6960.6|234
1627528500000|2021-07-29 03:15:00|6963.3|6961.5|6962.3|6960.5|6963.3|6961.5|6961|6959.2|209
1627528800000|2021-07-29 03:20:00|6962.2|6960.4|6963.3|6961.5|6963.6|6961.8|6961.7|6959.9|157
1627529100000|2021-07-29 03:25:00|6963.2|6961.4|6962.2|6960.4|6963.5|6961.7|6961.8|6960|151
1627529400000|2021-07-29 03:30:00|6962.3|6960.5|6963|6961.2|6965.6|6963.8|6962.1|6960.3|243
1627529700000|2021-07-29 03:35:00|6962.9|6961.1|6965.1|6963.3|6965.1|6963.3|6962.3|6960.5|158
1627530000000|2021-07-29 03:40:00|6965.9|6964.1|6966.5|6964.7|6967.5|6965.7|6965.9|6964.1|215
1627530300000|2021-07-29 03:45:00|6966.3|6964.5|6966.8|6965|6969.8|6968|6966.3|6964.5|195
1627530600000|2021-07-29 03:50:00|6966.7|6964.9|6965.6|6963.8|6967.1|6965.3|6965.1|6963.3|195
1627530900000|2021-07-29 03:55:00|6965.7|6963.9|6965.7|6963.9|6966.7|6964.9|6965.3|6963.5|206
1627531200000|2021-07-29 04:00:00|6965.8|6964|6963.1|6961.3|6965.8|6964|6962.8|6961|122
1627531500000|2021-07-29 04:05:00|6963.2|6961.4|6964.3|6962.5|6964.4|6962.6|6962.2|6960.4|161
1627531800000|2021-07-29 04:10:00|6964.4|6962.6|6967|6965.2|6968.4|6966.6|6964.2|6962.4|179
1627532100000|2021-07-29 04:15:00|6966.9|6965.1|6967.3|6965.5|6967.3|6965.5|6966.1|6964.3|183
1627532400000|2021-07-29 04:20:00|6967.2|6965.4|6968.1|6966.3|6969|6967.2|6965.1|6963.3|141
1627532700000|2021-07-29 04:25:00|6968.2|6966.4|6968.4|6966.6|6969.3|6967.5|6967.4|6965.6|170
1627533000000|2021-07-29 04:30:00|6968.1|6966.3|6968.2|6966.4|6968.4|6966.6|6967.3|6965.5|171
1627533300000|2021-07-29 04:35:00|6968.3|6966.5|6970.3|6968.5|6970.3|6968.5|6968.3|6966.5|131
1627533600000|2021-07-29 04:40:00|6970|6968.2|6969.1|6967.3|6970.3|6968.5|6968.1|6966.3|156
1627533900000|2021-07-29 04:45:00|6969.2|6967.4|6970.4|6968.6|6971.3|6969.5|6969.1|6967.3|125
1627534200000|2021-07-29 04:50:00|6970.3|6968.5|6970.7|6968.9|6972.4|6970.6|6970.2|6968.4|144
1627534500000|2021-07-29 04:55:00|6970.6|6968.8|6969.6|6967.8|6972.3|6970.5|6969.3|6967.5|173
1627534800000|2021-07-29 05:00:00|6969.8|6968|6969.7|6967.9|6970.4|6968.6|6969|6967.2|241
1627535100000|2021-07-29 05:05:00|6969.6|6967.8|6970.1|6968.3|6971.1|6969.3|6968.3|6966.5|210
1627535400000|2021-07-29 05:10:00|6970.2|6968.4|6968.3|6966.5|6970.3|6968.5|6968.1|6966.3|150
1627535700000|2021-07-29 05:15:00|6968.4|6966.6|6969.7|6967.9|6971.5|6969.7|6968.2|6966.4|181
1627536000000|2021-07-29 05:20:00|6969.8|6968|6970.3|6968.5|6970.6|6968.8|6969.1|6967.3|170
1627536300000|2021-07-29 05:25:00|6970.2|6968.4|6973.3|6971.5|6973.3|6971.5|6970.2|6968.4|146
1627536600000|2021-07-29 05:30:00|6973.4|6971.6|6974.2|6972.4|6975.5|6973.7|6973.2|6971.4|196
1627536900000|2021-07-29 05:35:00|6974.1|6972.3|6975.4|6973.6|6975.5|6973.7|6972.8|6971|185
1627537200000|2021-07-29 05:40:00|6975.5|6973.7|6976.5|6974.7|6977.5|6975.7|6975|6973.2|219
1627537500000|2021-07-29 05:45:00|6976.6|6974.8|6976.3|6974.5|6977.4|6975.6|6976|6974.2|177
1627537800000|2021-07-29 05:50:00|6976.4|6974.6|6975.9|6974.1|6976.4|6974.6|6975|6973.2|190
1627538100000|2021-07-29 05:55:00|6975.8|6974|6973.7|6971.9|6975.9|6974.1|6972.6|6970.8|235
1627538400000|2021-07-29 06:00:00|6973.6|6971.8|6971.4|6969.6|6974.6|6972.4|6971.4|6969.6|319
1627538700000|2021-07-29 06:05:00|6971.3|6969.5|6973.3|6971.5|6975.4|6973.6|6971.1|6969.3|320
1627539000000|2021-07-29 06:10:00|6973.4|6971.6|6978.4|6976.6|6979.4|6977.6|6973.3|6971.5|203
1627539300000|2021-07-29 06:15:00|6979.1|6977.3|6980.3|6978.5|6982.9|6980.4|6978.7|6976.9|283
1627539600000|2021-07-29 06:20:00|6980.2|6978.4|6979.1|6977.3|6980.9|6979.1|6979|6977.2|218
1627539900000|2021-07-29 06:25:00|6979|6977.2|6977.2|6975.4|6979|6977.2|6976.4|6974.6|201
1627540200000|2021-07-29 06:30:00|6977.1|6975.3|6978.8|6977|6979.6|6977.8|6976.2|6974.4|324
1627540500000|2021-07-29 06:35:00|6978.3|6976.5|6981.1|6979.3|6983|6981.2|6978.3|6976.5|231
1627540800000|2021-07-29 06:40:00|6981|6979.2|6977.2|6975.4|6981|6979.2|6977.1|6975.3|255
1627541100000|2021-07-29 06:45:00|6977.3|6975.5|6976.5|6974.7|6979|6977.2|6976.2|6974.4|250
1627541400000|2021-07-29 06:50:00|6976.4|6974.6|6975.3|6973.5|6977.2|6975.4|6975.2|6973.4|201
1627541700000|2021-07-29 06:55:00|6975.2|6973.4|6973.2|6971.4|6976.4|6974.6|6973.2|6971.4|243
1627542000000|2021-07-29 07:00:00|6973.3|6971.5|6978.3|6976.5|6980.6|6978.8|6973.2|6971.4|345
1627542300000|2021-07-29 07:05:00|6978.4|6976.6|6978.2|6976.4|6978.9|6977.1|6976.3|6974.5|330
1627542600000|2021-07-29 07:10:00|6978.3|6976.5|6984.3|6982.5|6985.1|6983.3|6978|6976.2|349
1627542900000|2021-07-29 07:15:00|6984.4|6982.6|6983.1|6981.3|6985.2|6983.4|6983|6981.2|368
1627543200000|2021-07-29 07:20:00|6982.6|6980.8|6986.8|6985|6986.8|6985|6982.2|6980.4|311
1627543500000|2021-07-29 07:25:00|6986.7|6984.9|6986|6984.2|6987.3|6985.5|6985.1|6983.3|326
1627543800000|2021-07-29 07:30:00|6985.8|6984|6985.4|6983.6|6985.8|6984|6981.7|6979.9|259
1627544100000|2021-07-29 07:35:00|6985.5|6983.7|6984.2|6982.4|6985.6|6983.8|6983|6981.2|287
1627544400000|2021-07-29 07:40:00|6984.1|6982.3|6985.2|6983.4|6986.1|6984.3|6982.7|6980.9|316
1627544700000|2021-07-29 07:45:00|6985.1|6983.3|6978.3|6976.5|6985.3|6983.5|6978.2|6976.4|363
1627545000000|2021-07-29 07:50:00|6978.4|6976.6|6982.1|6980.3|6983.4|6981.6|6978.4|6976.6|208
1627545300000|2021-07-29 07:55:00|6982|6980.2|6984.2|6982.4|6984.7|6982.9|6982|6980.2|294
1627545600000|2021-07-29 08:00:00|6984.4|6982.6|6986.7|6984.9|6986.7|6984.9|6980.3|6978.5|340
1627545900000|2021-07-29 08:05:00|6986.6|6984.8|6985|6983.2|6988.7|6986.9|6984.2|6982.4|390
1627546200000|2021-07-29 08:10:00|6984.9|6983.1|6990.4|6988.6|6990.9|6989.1|6984.9|6983.1|336
1627546500000|2021-07-29 08:15:00|6990.5|6988.7|6991.2|6989.4|6991.3|6989.5|6989.1|6987.3|297
1627546800000|2021-07-29 08:20:00|6991.3|6989.5|6992.1|6990.3|6992.6|6990.8|6990.1|6988.3|313
1627547100000|2021-07-29 08:25:00|6992|6990.2|6991.2|6989.4|6992.4|6990.6|6990.2|6988.4|321
1627547400000|2021-07-29 08:30:00|6991|6989.2|6992.2|6990.4|6992.4|6990.6|6990|6988.2|256
1627547700000|2021-07-29 08:35:00|6992.1|6990.3|7000.1|6998.3|7000.4|6998.6|6992.1|6990.3|249
1627548000000|2021-07-29 08:40:00|7000|6998.2|6998|6996.2|7004.6|7002.8|6997.5|6995.7|370
1627548300000|2021-07-29 08:45:00|6998.1|6996.3|6996.1|6994.3|6999.7|6997.9|6994.2|6992.4|340
1627548600000|2021-07-29 08:50:00|6996.2|6994.4|6993|6991.2|6996.2|6994.4|6992.8|6991|351
1627548900000|2021-07-29 08:55:00|6992.8|6991|6994.9|6993.1|6996.7|6994.9|6992.6|6990.8|274
1627549200000|2021-07-29 09:00:00|6994.8|6993|6992.6|6990.8|6995.2|6993.4|6992.6|6990.8|291
1627549500000|2021-07-29 09:05:00|6992.8|6991|6991.1|6989.3|6993.2|6991.4|6990.9|6989.1|302
1627549800000|2021-07-29 09:10:00|6991|6989.2|6988.8|6987|6991.4|6989.6|6988.7|6986.9|241
1627550100000|2021-07-29 09:15:00|6988.7|6986.9|6992|6990.2|6992|6990.2|6988.6|6986.8|255
1627550400000|2021-07-29 09:20:00|6991.9|6990.1|6995.3|6993.5|6995.7|6993.9|6991.9|6990.1|301
1627550700000|2021-07-29 09:25:00|6995.2|6993.4|6994.2|6992.4|6995.3|6993.5|6993.2|6991.4|218
1627551000000|2021-07-29 09:30:00|6994.3|6992.5|6994.2|6992.4|6995.4|6993.6|6993.2|6991.4|148
1627551300000|2021-07-29 09:35:00|6994.1|6992.3|6995.3|6993.5|6996.2|6994.4|6994|6992.2|241
1627551600000|2021-07-29 09:40:00|6995.2|6993.4|6996.2|6994.4|6997.3|6995.5|6995.2|6993.4|224
1627551900000|2021-07-29 09:45:00|6996.3|6994.5|6998|6996.2|6999.4|6997.6|6996.3|6994.5|287
1627552200000|2021-07-29 09:50:00|6997.9|6996.1|6994|6992.2|6998|6996.2|6993.9|6992.1|217
1627552500000|2021-07-29 09:55:00|6994.1|6992.3|6996|6994.2|6996|6994.2|6993.9|6992.1|259
1627552800000|2021-07-29 10:00:00|6996.1|6994.3|6997.3|6995.5|6997.4|6995.6|6994|6992.2|230
1627553100000|2021-07-29 10:05:00|6997.2|6995.4|6997.1|6995.3|6998.8|6997|6996.4|6994.6|245
1627553400000|2021-07-29 10:10:00|6997|6995.2|6998.1|6996.3|6999.2|6997.4|6996.1|6994.3|310
1627553700000|2021-07-29 10:15:00|6998.2|6996.4|6997.1|6995.3|6999.8|6998|6997.1|6995.3|236
1627554000000|2021-07-29 10:20:00|6997.2|6995.4|6999.3|6997.5|6999.3|6997.5|6997.1|6995.3|179
1627554300000|2021-07-29 10:25:00|6999.2|6997.4|6996.1|6994.3|6999.3|6997.5|6996|6994.2|270
1627554600000|2021-07-29 10:30:00|6996|6994.2|6990.6|6988.8|6996.2|6994.4|6989.9|6988.1|357
1627554900000|2021-07-29 10:35:00|6990.8|6989|6990.2|6988.4|6993|6991.2|6988.9|6987.1|310
1627555200000|2021-07-29 10:40:00|6990.4|6988.6|6989.8|6988|6991|6989.2|6988.4|6986.6|271
1627555500000|2021-07-29 10:45:00|6989.9|6988.1|6987.8|6986|6990|6988.2|6986.5|6984.7|287
1627555800000|2021-07-29 10:50:00|6987.9|6986.1|6987.1|6985.3|6988.6|6986.8|6987|6985.2|291
1627556100000|2021-07-29 10:55:00|6987.2|6985.4|6988.9|6987.1|6988.9|6987.1|6985.9|6984.1|387
1627556400000|2021-07-29 11:00:00|6988.8|6987|6988.9|6987.1|6989.1|6987.3|6987.8|6986|360
1627556700000|2021-07-29 11:05:00|6988.8|6987|6990|6988.2|6990.7|6988.9|6988.4|6986.6|205
1627557000000|2021-07-29 11:10:00|6990.1|6988.3|6992.1|6990.3|6992.3|6990.5|6989.2|6987.4|265
1627557300000|2021-07-29 11:15:00|6992|6990.2|6994.1|6992.3|6994.3|6992.5|6991.9|6990.1|198
1627557600000|2021-07-29 11:20:00|6994|6992.2|6990.2|6988.4|6994.1|6992.3|6989.9|6988.1|292
1627557900000|2021-07-29 11:25:00|6990.1|6988.3|6991.4|6989.6|6992.1|6990.3|6989.8|6988|318
1627558200000|2021-07-29 11:30:00|6991.1|6989.3|6990.9|6989.1|6992.9|6991.1|6990.8|6989|261
1627558500000|2021-07-29 11:35:00|6990.8|6989|6989.8|6988|6992.9|6991.1|6989.7|6987.9|230
1627558800000|2021-07-29 11:40:00|6989.9|6988.1|6992.8|6991|6993|6991.2|6988.8|6987|300
1627559100000|2021-07-29 11:45:00|6992.9|6991.1|6990.9|6989.1|6993.1|6991.3|6990|6988.2|267
1627559400000|2021-07-29 11:50:00|6990.8|6989|6990|6988.2|6991|6989.2|6989.4|6987.6|303
1627559700000|2021-07-29 11:55:00|6989.9|6988.1|6991.8|6990|6991.9|6990.1|6989.5|6987.7|304
1627560000000|2021-07-29 12:00:00|6991.9|6990.1|6992|6990.2|6994.7|6992.4|6991.1|6989.3|308
1627560300000|2021-07-29 12:05:00|6992.2|6990.4|6993.5|6991.7|6994.1|6992.3|6991.8|6990|253
1627560600000|2021-07-29 12:10:00|6993.4|6991.6|6991|6989.2|6994|6992.2|6989.8|6988|248
1627560900000|2021-07-29 12:15:00|6990.9|6989.1|6991.8|6990|6992.2|6990.4|6990.8|6989|263
1627561200000|2021-07-29 12:20:00|6991.9|6990.1|6990.1|6988.3|6992.2|6990.4|6989.4|6987.6|206
1627561500000|2021-07-29 12:25:00|6990.2|6988.4|6989.6|6986|6990.9|6989.1|6988.6|6983.6|209
1627561800000|2021-07-29 12:30:00|6989.7|6985.9|6998.9|6997.1|6999|6997.2|6989.1|6985.4|462
1627562100000|2021-07-29 12:35:00|6999|6997.2|6998.1|6996.3|6999.3|6997.5|6994.9|6993.1|411
1627562400000|2021-07-29 12:40:00|6998.4|6996.6|6998.7|6996.9|6998.8|6997|6995.2|6993.4|395
1627562700000|2021-07-29 12:45:00|6998.6|6996.8|6991.8|6990|6998.8|6997|6990.9|6989.1|368
1627563000000|2021-07-29 12:50:00|6991.4|6989.6|6996.6|6994.8|6997|6995.2|6991.2|6989.4|361
1627563300000|2021-07-29 12:55:00|6996.8|6995|6992.2|6990.4|6997.5|6995.7|6991.5|6989.7|439
1627563600000|2021-07-29 13:00:00|6992.5|6990.7|6992.5|6990.7|6995|6993.2|6989.9|6988.1|438
1627563900000|2021-07-29 13:05:00|6992.2|6990.4|6991|6989.2|6993.1|6991.3|6989.9|6988.1|402
1627564200000|2021-07-29 13:10:00|6991.1|6989.3|6991.9|6990.1|6992|6990.2|6987.9|6986.1|355
1627564500000|2021-07-29 13:15:00|6992|6990.2|6989|6987.2|6994|6992.2|6989|6987.2|320
1627564800000|2021-07-29 13:20:00|6989.1|6987.3|6986.6|6984.8|6989.8|6988|6986.2|6984.4|344
1627565100000|2021-07-29 13:25:00|6986.7|6984.9|6986.8|6985|6990.1|6988.3|6986.3|6984.5|315
1627565400000|2021-07-29 13:30:00|6986.7|6984.9|6986.8|6985|6990|6988.2|6984.3|6982.5|393
1627565700000|2021-07-29 13:35:00|6986.7|6984.9|6984.2|6982.4|6987.5|6985.7|6983.3|6981.5|383
1627566000000|2021-07-29 13:40:00|6984.4|6982.6|6987.8|6986|6988|6986.2|6984.2|6982.4|335
1627566300000|2021-07-29 13:45:00|6987.9|6986.1|6990.1|6988.3|6990.4|6988.6|6986|6984.2|402
1627566600000|2021-07-29 13:50:00|6990.2|6988.4|6990.8|6989|6994.2|6992.4|6988.8|6987|427
1627566900000|2021-07-29 13:55:00|6990.9|6989.1|6998.1|6995.1|6998.5|6996.4|6990.7|6988.9|418
1627567200000|2021-07-29 14:00:00|6997.9|6994.9|6993.2|6991.4|6998.5|6995.8|6991.3|6989.5|510
1627567500000|2021-07-29 14:05:00|6993.1|6991.3|6994.1|6992.3|6994.2|6992.4|6988.2|6986.4|456
1627567800000|2021-07-29 14:10:00|6994|6992.2|6995.2|6993.4|6995.7|6993.9|6992.5|6990.7|435
1627568100000|2021-07-29 14:15:00|6995.3|6993.5|6998.7|6996.9|7001.7|6999.9|6995|6993.2|452
1627568400000|2021-07-29 14:20:00|6998.8|6997|7003.8|7002|7003.9|7002.1|6997.2|6995.4|382
1627568700000|2021-07-29 14:25:00|7003.9|7002.1|6999.4|6997.6|7004|7002.2|6998.9|6997.1|370
1627569000000|2021-07-29 14:30:00|6999.7|6997.9|7002.4|7000.6|7002.5|7000.7|6999.2|6997.4|282
1627569300000|2021-07-29 14:35:00|7002.8|7001|7002|7000.2|7006.4|7004.6|7001.8|7000|380
1627569600000|2021-07-29 14:40:00|7001.9|7000.1|7003.2|7001.4|7005.2|7003.4|7001.9|7000.1|308
1627569900000|2021-07-29 14:45:00|7003.3|7001.5|7004.2|7002.4|7007.2|7005.4|7002.3|7000.5|374
1627570200000|2021-07-29 14:50:00|7004.3|7002.5|7010.4|7008.6|7010.8|7009|7004.3|7002.5|361
1627570500000|2021-07-29 14:55:00|7010.8|7009|7012.1|7010.3|7013.7|7011.9|7008.7|7006.9|528
1627570800000|2021-07-29 15:00:00|7012|7010.2|7015.1|7013.3|7015.2|7013.4|7007.3|7005.5|469
1627571100000|2021-07-29 15:05:00|7015.2|7013.4|7018.3|7016.5|7019.3|7017.5|7013.3|7011.5|327
1627571400000|2021-07-29 15:10:00|7018.4|7016.6|7018.3|7016.5|7020.6|7018.8|7016.3|7014.5|382
1627571700000|2021-07-29 15:15:00|7018.4|7016.6|7017.9|7016.1|7020.2|7018.4|7017.1|7015.3|336
1627572000000|2021-07-29 15:20:00|7017.8|7016|7015.1|7013.3|7017.9|7016.1|7014.2|7012.4|252
1627572300000|2021-07-29 15:25:00|7015|7013.2|7014.9|7013.1|7016.1|7014.3|7013.2|7011.4|273
1627572600000|2021-07-29 15:30:00|7014.8|7013|7014.1|7012.3|7015|7013.2|7012.8|7011|351
1627572900000|2021-07-29 15:35:00|7014.2|7012.4|7018|7016.2|7018.4|7016.6|7013.7|7011.9|365
1627573200000|2021-07-29 15:40:00|7018.1|7016.3|7016.1|7014.3|7018.5|7016.7|7016|7014.2|339
1627573500000|2021-07-29 15:45:00|7016.3|7014.5|7016.8|7015|7017.8|7016|7014.8|7013|301
1627573800000|2021-07-29 15:50:00|7016.9|7015.1|7016|7014.2|7017.8|7016|7014.2|7012.4|258
1627574100000|2021-07-29 15:55:00|7016.1|7014.3|7015.1|7013.3|7016.1|7014.3|7014.2|7012.4|196
1627574400000|2021-07-29 16:00:00|7015|7013.2|7011.9|7010.1|7015.2|7013.4|7011.3|7009.5|317
1627574700000|2021-07-29 16:05:00|7011.8|7010|7011.8|7010|7012.7|7010.9|7011|7009.2|270
1627575000000|2021-07-29 16:10:00|7011.9|7010.1|7010.9|7009.1|7013.4|7011.6|7010.8|7009|250
1627575300000|2021-07-29 16:15:00|7010.8|7009|7010|7008.2|7011.5|7009.7|7009.7|7007.9|230
1627575600000|2021-07-29 16:20:00|7010.1|7008.3|7010|7008.2|7010.2|7008.4|7008.3|7006.5|242
1627575900000|2021-07-29 16:25:00|7009.9|7008.1|7009.8|7008|7010.9|7009.1|7009.2|7007.4|219
1627576200000|2021-07-29 16:30:00|7009.9|7008.1|7008.2|7006.4|7010.2|7008.4|7008.2|7006.4|226
1627576500000|2021-07-29 16:35:00|7008.3|7006.5|7007.8|7006|7009.1|7007.3|7007.1|7005.3|241
1627576800000|2021-07-29 16:40:00|7007.9|7006.1|7005.6|7003.8|7008.1|7006.3|7005.1|7003.3|266
1627577100000|2021-07-29 16:45:00|7006|7004.2|7004.9|7003.1|7006.8|7005|7004.1|7002.3|301
1627577400000|2021-07-29 16:50:00|7005|7003.2|7005.9|7004.1|7006.1|7004.3|7004.6|7002.8|245
1627577700000|2021-07-29 16:55:00|7006|7004.2|7009.1|7007.3|7009.2|7007.4|7005.9|7004.1|225
1627578000000|2021-07-29 17:00:00|7008.9|7007.1|7009.9|7008.1|7011.3|7009.5|7008.1|7006.3|294
1627578300000|2021-07-29 17:05:00|7010.1|7008.3|7012.2|7010.4|7012.4|7010.6|7009.7|7007.9|248
1627578600000|2021-07-29 17:10:00|7012|7010.2|7013.2|7011.4|7014.2|7012.4|7011.8|7010|256
1627578900000|2021-07-29 17:15:00|7013.1|7011.3|7014.9|7013.1|7014.9|7013.1|7013.1|7011.3|219
1627579200000|2021-07-29 17:20:00|7014.5|7012.7|7015|7013.2|7015.6|7013.8|7013.2|7011.4|231
1627579500000|2021-07-29 17:25:00|7015.1|7013.3|7015.2|7013.4|7016.1|7014.3|7014.3|7012.5|195
1627579800000|2021-07-29 17:30:00|7015.1|7013.3|7013.2|7011.4|7015.7|7013.9|7013.2|7011.4|202
1627580100000|2021-07-29 17:35:00|7013.3|7011.5|7013.1|7011.3|7013.3|7011.5|7011.8|7010|183
1627580400000|2021-07-29 17:40:00|7013|7011.2|7014|7012.2|7014.1|7012.3|7011.8|7010|189
1627580700000|2021-07-29 17:45:00|7013.9|7012.1|7014.2|7012.4|7015.3|7013.5|7013.3|7011.5|238
1627581000000|2021-07-29 17:50:00|7014.1|7012.3|7015.2|7013.4|7015.3|7013.5|7014.1|7012.3|184
1627581300000|2021-07-29 17:55:00|7015.3|7013.5|7015.3|7013.5|7015.4|7013.6|7014|7012.2|183
1627581600000|2021-07-29 18:00:00|7015.2|7013.4|7017.5|7015.7|7018.3|7016.5|7015.2|7013.4|239
1627581900000|2021-07-29 18:05:00|7017.4|7015.6|7018.5|7016.7|7018.6|7016.8|7017.3|7015.5|201
1627582200000|2021-07-29 18:10:00|7018.4|7016.6|7019.2|7017.4|7019.9|7018.1|7018.3|7016.5|164
1627582500000|2021-07-29 18:15:00|7019|7017.2|7016.5|7014.7|7019.4|7017.6|7016.2|7014.4|239
1627582800000|2021-07-29 18:20:00|7016.7|7014.9|7015.5|7013.7|7017.4|7015.6|7015.4|7013.6|136
1627583100000|2021-07-29 18:25:00|7015.4|7013.6|7017.1|7015.3|7017.3|7015.5|7015.4|7013.6|213
1627583400000|2021-07-29 18:30:00|7017.2|7015.4|7015.2|7013.4|7017.2|7015.4|7015|7013.2|178
1627583700000|2021-07-29 18:35:00|7015.3|7013.5|7013.3|7011.5|7015.4|7013.6|7013.3|7011.5|193
1627584000000|2021-07-29 18:40:00|7013.4|7011.6|7012.1|7010.3|7013.6|7011.8|7012|7010.2|197
1627584300000|2021-07-29 18:45:00|7011.9|7010.1|7013.3|7011.5|7013.3|7011.5|7011.4|7009.6|177
1627584600000|2021-07-29 18:50:00|7013.2|7011.4|7014.3|7012.5|7014.9|7013.1|7013.1|7011.3|154
1627584900000|2021-07-29 18:55:00|7014.4|7012.6|7014.5|7006.9|7015.9|7013.6|7013.8|7006.6|226
1627585200000|2021-07-29 19:00:00|7014.4|7004.1|7014.2|7012.4|7016.9|7013.4|7013.9|7002.5|211
1627585500000|2021-07-29 19:05:00|7014.1|7012.3|7013.3|7011.5|7014.3|7012.5|7013.2|7011.4|135
1627585800000|2021-07-29 19:10:00|7013.4|7011.6|7013.2|7011.4|7014.2|7012.4|7012.8|7011|97
1627586100000|2021-07-29 19:15:00|7013.3|7011.5|7013.2|7011.4|7013.4|7011.6|7012.6|7010.8|97
1627586400000|2021-07-29 19:20:00|7013.3|7011.5|7013.3|7011.5|7013.4|7011.6|7012.6|7010.8|121
1627586700000|2021-07-29 19:25:00|7013.2|7011.4|7012.8|7011|7013.6|7011.8|7012.6|7010.8|124
1627587000000|2021-07-29 19:30:00|7012.7|7010.9|7012.2|7010.4|7012.9|7011.1|7012.1|7010.3|135
1627587300000|2021-07-29 19:35:00|7012.3|7010.5|7012.2|7010.4|7012.4|7010.6|7011.1|7009.3|80
1627587600000|2021-07-29 19:40:00|7012.3|7010.5|7011.4|7009.6|7012.5|7010.7|7011.3|7009.5|157
1627587900000|2021-07-29 19:45:00|7011.3|7009.5|7011.3|7009.5|7012.3|7010.5|7011.2|7009.4|81
1627588200000|2021-07-29 19:50:00|7011.5|7009.7|7012.2|7010.4|7012.6|7010.8|7011.2|7009.4|139
1627588500000|2021-07-29 19:55:00|7012.4|7010.6|7012.2|7010.4|7012.5|7010.7|7011.2|7009.4|190
1627588800000|2021-07-29 20:00:00|7011.6|7009.8|7012.1|7010.3|7012.2|7010.4|7011.3|7009.5|122
1627589100000|2021-07-29 20:05:00|7012.2|7010.4|7012.8|7011|7013.2|7011.4|7012.1|7010.3|71
1627589400000|2021-07-29 20:10:00|7012.7|7010.9|7010.4|7008.6|7013.1|7011.3|7010.3|7008.5|123
1627589700000|2021-07-29 20:15:00|7010.3|7008.5|7011.4|7009.6|7011.9|7009.8|7010.3|7007.9|128
1627590000000|2021-07-29 20:20:00|7011.3|7009.5|7010.2|7008.4|7011.4|7009.6|7009.1|7007.3|150
1627590300000|2021-07-29 20:25:00|7010.3|7008.5|7009.3|7007.5|7010.7|7008.9|7009.2|7007.4|122
1627590600000|2021-07-29 20:30:00|7009.2|7007.4|7011.3|7008.3|7012.5|7009.7|7009.2|7007.4|208
1627590900000|2021-07-29 20:35:00|7011.2|7008.2|7011.4|7009.6|7012.6|7010.2|7010.4|7007.8|142
1627591200000|2021-07-29 20:40:00|7011.5|7009.7|7009.5|7007.7|7012|7009.7|7009.4|7007.6|180
1627591500000|2021-07-29 20:45:00|7009.4|7007.6|7010|7007|7011|7008|7008.4|7005.9|163
1627591800000|2021-07-29 20:50:00|7010.1|7007.1|7011.7|7008.7|7011.9|7008.9|7010|7007|200
1627592100000|2021-07-29 20:55:00|7011.6|7008.6|7013.6|7008.8|7013.9|7010.9|7010.9|7007.3|174
1627592400000|2021-07-29 21:00:00|7012.9|7009.1|7012.3|6999.3|7014.1|7009.3|7012.3|6999.3|34
1627592700000|2021-07-29 21:05:00|7013.6|7000.6|7012.8|7000.6|7013.6|7002.4|7010.2|6997.2|123
1627593000000|2021-07-29 21:10:00|7011.6|7000.7|7012.9|7001.1|7013.7|7003.2|7010.7|7000.4|131
1627593300000|2021-07-29 21:15:00|7012.8|7001.3|7011.5|7006|7013.5|7006.4|7011.1|7000.6|149
1627593600000|2021-07-29 21:20:00|7011.3|7006.1|7012.1|7006.6|7013.7|7008.3|7010.3|7004.9|176
1627593900000|2021-07-29 21:25:00|7012|7005.7|7018|7005.9|7020.8|7009|7010.6|7005|167
1627594200000|2021-07-29 21:30:00|7018.2|7007.2|7017|7007.2|7018.3|7008.4|7016.3|7004.8|297
1627594500000|2021-07-29 21:35:00|7016.9|7007.1|7016.8|7008.5|7023.3|7010.4|7015|7007|206
1627594800000|2021-07-29 21:40:00|7016.5|7008.4|7015.2|7008.5|7017|7009.4|7014.1|7008.1|216
1627595100000|2021-07-29 21:45:00|7015.1|7008.6|7013.9|7006.4|7016.1|7009.8|7013.4|7006.1|281
1627595400000|2021-07-29 21:50:00|7014|7006.6|7012.1|7005.6|7014.6|7007.4|7011|7005.3|346
1627595700000|2021-07-29 21:55:00|7012.3|7005.5|7013.5|7001.9|7013.8|7007.1|7009.9|7000.1|331
1627596000000|2021-07-29 22:00:00|7013.4|7002.5|7015.1|7012.1|7015.2|7012.2|7011.8|7002.5|294
1627596300000|2021-07-29 22:05:00|7015.2|7012.2|7014.9|7011.9|7015.9|7012.9|7014.9|7011.9|119
1627596600000|2021-07-29 22:10:00|7015|7012|7014.7|7011.7|7015.2|7012.2|7014.2|7011.2|109
1627596900000|2021-07-29 22:15:00|7014.8|7011.8|7016.1|7013.1|7016.2|7013.2|7014.6|7011.6|116
1627597200000|2021-07-29 22:20:00|7015.9|7012.9|7015.3|7012.3|7016.1|7013.1|7014.5|7011.9|145
1627597500000|2021-07-29 22:25:00|7015.4|7012.4|7017|7014|7017.2|7014.2|7015.3|7012.3|107
1627597800000|2021-07-29 22:30:00|7017.3|7014.3|7016|7013|7017.6|7014.9|7016|7013|111
1627598100000|2021-07-29 22:35:00|7015.4|7013.6|7016.2|7013.2|7016.8|7013.8|7015.4|7012.9|113
1627598400000|2021-07-29 22:40:00|7016.1|7013.1|7016|7013|7016.4|7013.7|7015.3|7012.8|78
1627598700000|2021-07-29 22:45:00|7015.9|7012.9|7018|7015|7018.1|7015.1|7015.4|7012.8|89
1627599000000|2021-07-29 22:50:00|7018.1|7015.1|7018.3|7016.5|7019.1|7016.7|7018|7015|77
1627599300000|2021-07-29 22:55:00|7018.2|7016.4|7017.9|7014.9|7018.3|7016.5|7017.2|7014.8|47
1627599600000|2021-07-29 23:00:00|7017.5|7015.7|7018.8|7015.8|7019.3|7017.4|7017.3|7015.3|149
1627599900000|2021-07-29 23:05:00|7018.7|7015.7|7017.2|7015.4|7018.9|7015.9|7016.8|7014.4|132
1627600200000|2021-07-29 23:10:00|7017.3|7015.5|7017.3|7015.5|7017.9|7015.6|7017.1|7014.8|89
1627600500000|2021-07-29 23:15:00|7017.4|7015.6|7016.1|7014.3|7017.4|7015.6|7015.7|7013.4|124
1627600800000|2021-07-29 23:20:00|7016.2|7014.4|7016.3|7014.5|7017|7014.6|7015.8|7013.5|64
1627601100000|2021-07-29 23:25:00|7016.2|7014.4|7016.4|7014.6|7017|7014.7|7016.2|7013.9|46
1627601400000|2021-07-29 23:30:00|7016.3|7014.5|7017.9|7016.1|7017.9|7016.1|7016.3|7014.5|72
1627601700000|2021-07-29 23:35:00|7018|7016.2|7017.2|7015.4|7018.6|7016.2|7016.3|7014.5|118
1627602000000|2021-07-29 23:40:00|7017.3|7015.5|7016.1|7014.3|7017.8|7016|7016.1|7014.3|83
1627602300000|2021-07-29 23:45:00|7016.2|7014.4|7015|7012|7016.3|7014.4|7014.2|7012|96
1627602600000|2021-07-29 23:50:00|7014.9|7011.9|7013|7010|7015|7012.5|7012|7010|134
1627602900000|2021-07-29 23:55:00|7013.1|7010.1|7011.1|7009.3|7013.2|7010.5|7009.3|7007.5|163
1627603200000|2021-07-30 00:00:00|7011|7009.2|7011.1|7009.3|7013.4|7011.6|7010.1|7008.3|285
1627603500000|2021-07-30 00:05:00|7011|7009.2|7011.2|7009.4|7012.3|7010.5|7009.8|7008|247
1627603800000|2021-07-30 00:10:00|7011.3|7009.5|7012|7010.2|7013.9|7012.1|7011.3|7009.5|165
1627604100000|2021-07-30 00:15:00|7012.1|7010.3|7010.3|7008.5|7013.1|7010.8|7009.1|7007.3|235
1627604400000|2021-07-30 00:20:00|7010.2|7008.4|7005|7003.2|7010.3|7008.5|7004.9|7003.1|229
1627604700000|2021-07-30 00:25:00|7005.1|7003.3|7006|7004.2|7006.2|7004.4|7002.9|7001.1|219
1627605000000|2021-07-30 00:30:00|7006.9|7005.1|7007.5|7005.7|7008.3|7006.5|7005.2|7003.4|222
1627605300000|2021-07-30 00:35:00|7007.4|7005.6|7007.9|7006.1|7009.1|7007.3|7006.1|7004.3|259
1627605600000|2021-07-30 00:40:00|7008|7006.2|7010.2|7008.4|7011.5|7009.7|7007.6|7005.8|218
1627605900000|2021-07-30 00:45:00|7010.1|7008.3|7008.3|7006.5|7010.3|7008.5|7006.8|7005|310
1627606200000|2021-07-30 00:50:00|7008.2|7006.4|6999.8|6996.8|7009.2|7007.4|6999.7|6996.7|361
1627606500000|2021-07-30 00:55:00|6999.9|6996.9|7002.2|7000.4|7004.7|7002.9|6999.6|6996.6|335
1627606800000|2021-07-30 01:00:00|7002.1|7000.3|6998.2|6996.4|7002.4|7000.6|6996.9|6995.1|367
1627607100000|2021-07-30 01:05:00|6998.1|6996.3|7001|6999.2|7001.2|6999.4|6997.8|6996|276
1627607400000|2021-07-30 01:10:00|7000.9|6999.1|7001.2|6999.4|7003.4|7001.6|7000.1|6998.3|248
1627607700000|2021-07-30 01:15:00|7001.3|6999.5|6999.2|6997.4|7002.3|7000.5|6999.2|6997.4|282
1627608000000|2021-07-30 01:20:00|6999.3|6997.5|6998.9|6997.1|7000.8|6998.5|6995.8|6994|325
1627608300000|2021-07-30 01:25:00|6999|6997.2|6995.4|6992.4|6999.4|6997.6|6995.1|6992.2|264
1627608600000|2021-07-30 01:30:00|6995.3|6992.3|6996.2|6994.4|6998.5|6996.2|6995|6992|384
1627608900000|2021-07-30 01:35:00|6996.1|6994.3|6999.1|6997.3|6999.8|6998|6996.1|6994.3|282
1627609200000|2021-07-30 01:40:00|6999.2|6997.4|6997.5|6995.7|7000.7|6998.9|6997.3|6995.5|297
1627609500000|2021-07-30 01:45:00|6997.6|6995.8|6999.4|6997.6|6999.4|6997.6|6997.1|6995.3|274
1627609800000|2021-07-30 01:50:00|6999.3|6997.5|7002.2|7000.4|7003.3|7001.5|6999|6997.2|322
1627610100000|2021-07-30 01:55:00|7002.1|7000.3|7000.6|6998.8|7002.2|7000.4|6999.8|6998|277
1627610400000|2021-07-30 02:00:00|7000.3|6998.5|6998.3|6996.5|7001|6999.2|6998.3|6996.5|215
1627610700000|2021-07-30 02:05:00|6998.2|6996.4|6998.2|6996.4|7000.5|6998.7|6997.7|6995.9|264
1627611000000|2021-07-30 02:10:00|6998.1|6996.3|7001.6|6999.8|7002.9|7000.8|6997.2|6995.4|337
1627611300000|2021-07-30 02:15:00|7001.5|6999.7|7003.2|7001.4|7003.6|7001.8|7001.1|6999.3|257
1627611600000|2021-07-30 02:20:00|7003.3|7001.5|7002.6|7000.8|7004.6|7002.8|7002.1|7000.3|260
1627611900000|2021-07-30 02:25:00|7002.9|7001.1|7004.4|7002.6|7005.7|7003.9|7002.4|7000.6|291
1627612200000|2021-07-30 02:30:00|7004.3|7002.5|7007.3|7005.5|7007.4|7005.6|7003.3|7001.5|303
1627612500000|2021-07-30 02:35:00|7007.4|7005.6|7006.3|7004.5|7007.4|7005.6|7004.1|7002.3|285
1627612800000|2021-07-30 02:40:00|7006.2|7004.4|7003.6|7001.8|7006.4|7004.6|7003.1|7001.3|314
1627613100000|2021-07-30 02:45:00|7003.7|7001.9|7006.5|7004.7|7006.5|7004.7|7003.6|7001.8|245
1627613400000|2021-07-30 02:50:00|7006.7|7004.9|7005.3|7003.5|7006.7|7004.9|7004.2|7002.4|191
1627613700000|2021-07-30 02:55:00|7005.2|7003.4|7007.2|7005.4|7008.2|7006.4|7005.1|7003.3|218
1627614000000|2021-07-30 03:00:00|7007.3|7005.5|7007.3|7005.5|7008.6|7006.8|7007.2|7005.4|195
1627614300000|2021-07-30 03:05:00|7007.2|7005.4|7007.5|7005.7|7008.3|7006.5|7006.4|7004.6|223
1627614600000|2021-07-30 03:10:00|7007.6|7005.8|7007|7005.2|7009.3|7007.5|7006.9|7005.1|242
1627614900000|2021-07-30 03:15:00|7007.1|7005.3|7006.9|7005.1|7009.2|7007.4|7005.9|7004.1|231
1627615200000|2021-07-30 03:20:00|7007|7005.2|7004.2|7002.4|7007.6|7005.8|7004.2|7002.4|269
1627615500000|2021-07-30 03:25:00|7003.5|7001.7|7004.7|7002.9|7004.7|7002.9|7003.4|7001.6|224
1627615800000|2021-07-30 03:30:00|7004.6|7002.8|7003|7001.2|7005.3|7003.5|7002.5|7000.7|236
1627616100000|2021-07-30 03:35:00|7002.9|7001.1|7007|7005.2|7008|7006.2|7002.5|7000.7|272
1627616400000|2021-07-30 03:40:00|7006.9|7005.1|7003.8|7002|7007.3|7005.5|7003.2|7001.4|245
1627616700000|2021-07-30 03:45:00|7003.7|7001.9|7002.5|7000.7|7004.3|7002.5|7002.2|7000.4|224
1627617000000|2021-07-30 03:50:00|7002.4|7000.6|6999.2|6997.4|7002.8|7001|6999.1|6997.3|179
1627617300000|2021-07-30 03:55:00|6999.1|6997.3|6999.8|6998|7000.5|6998.7|6998.2|6996.4|249
1627617600000|2021-07-30 04:00:00|6999.6|6997.8|6999.4|6997.6|7000.4|6998.6|6999.1|6997.3|230
1627617900000|2021-07-30 04:05:00|6999.3|6997.5|6999.6|6997.8|7000.3|6998.5|6998.4|6996.6|148
1627618200000|2021-07-30 04:10:00|6999.5|6997.7|7002.5|7000.7|7002.6|7000.8|6999.4|6997.4|194
1627618500000|2021-07-30 04:15:00|7002.4|7000.6|7001.3|6999.5|7003.6|7001.8|7001.2|6999.4|243
1627618800000|2021-07-30 04:20:00|7001.4|6999.6|7004.1|7002.3|7004.6|7002.8|7001.2|6999.4|198
1627619100000|2021-07-30 04:25:00|7004.2|7002.4|7003.6|7001.8|7004.7|7002.9|7003.4|7001.6|218
1627619400000|2021-07-30 04:30:00|7003.7|7001.9|7003.6|7001.8|7004.3|7002.5|7002.5|7000.7|198
1627619700000|2021-07-30 04:35:00|7003.7|7001.9|7005.7|7003.9|7005.8|7004|7003.5|7001.7|199
1627620000000|2021-07-30 04:40:00|7005.6|7003.8|7006.6|7004.8|7006.9|7005.1|7005.6|7003.8|138
1627620300000|2021-07-30 04:45:00|7006.5|7004.7|7006.6|7004.8|7007.7|7005.9|7006.3|7004.5|130
1627620600000|2021-07-30 04:50:00|7006.7|7004.9|7006.5|7004.7|7008.3|7006.5|7006.5|7004.7|160
1627620900000|2021-07-30 04:55:00|7006.6|7004.8|7006.3|7004.5|7006.6|7004.8|7005.3|7003.5|143
1627621200000|2021-07-30 05:00:00|7006.2|7004.4|7004.7|7002.9|7006.2|7004.4|7003.3|7001.5|257
1627621500000|2021-07-30 05:05:00|7004.6|7002.8|7005.6|7003.8|7005.6|7003.8|7004.4|7002.6|205
1627621800000|2021-07-30 05:10:00|7005.5|7003.7|7003.3|7001.5|7005.9|7004.1|7002.3|7000.5|212
1627622100000|2021-07-30 05:15:00|7003.4|7001.6|6998.4|6996.6|7003.7|7001.9|6998.2|6996.4|285
1627622400000|2021-07-30 05:20:00|6998.5|6996.7|6997.4|6995.6|6999.3|6997.5|6997.3|6995.5|320
1627622700000|2021-07-30 05:25:00|6997.5|6995.7|6997.5|6995.7|6998.7|6996.9|6997.3|6995.5|176
1627623000000|2021-07-30 05:30:00|6997.4|6995.6|6997.3|6995.5|6997.5|6995.7|6995.3|6993.5|261
1627623300000|2021-07-30 05:35:00|6997.2|6995.4|6996.1|6994.3|6998.4|6996.6|6995.4|6993.6|260
1627623600000|2021-07-30 05:40:00|6996.2|6994.4|6996.3|6994.5|6997.1|6995.3|6995.2|6992.9|288
1627623900000|2021-07-30 05:45:00|6996.2|6994.4|6996.3|6994.5|6996.5|6994.7|6995.3|6993.4|190
1627624200000|2021-07-30 05:50:00|6996.2|6994.4|6994.9|6993.1|6997.3|6995.5|6994|6992.2|246
1627624500000|2021-07-30 05:55:00|6994.5|6992.7|6993.9|6990.9|6995.3|6993.5|6993|6990.8|290
1627624800000|2021-07-30 06:00:00|6993.2|6991.4|6998|6996.2|6999|6996.9|6993.2|6991.4|309
1627625100000|2021-07-30 06:05:00|6997.9|6996.1|6995.4|6993.6|6998.7|6996.7|6995.4|6993|297
1627625400000|2021-07-30 06:10:00|6995.3|6993.5|6997.2|6995.4|6997.2|6995.4|6994.1|6992.3|334
1627625700000|2021-07-30 06:15:00|6997.3|6995.5|6996.5|6994.7|6998.4|6996.6|6995.3|6993.5|284
1627626000000|2021-07-30 06:20:00|6996.6|6994.8|6995.1|6993.3|6998.2|6996.4|6993.8|6991.4|206
1627626300000|2021-07-30 06:25:00|6995|6993.2|6995.4|6993.6|6996.1|6994.3|6993.6|6991.8|282
1627626600000|2021-07-30 06:30:00|6995.5|6993.7|6991.4|6989.6|6996.2|6994.4|6990.3|6988.5|333
1627626900000|2021-07-30 06:35:00|6991.1|6989.3|6993.4|6991.6|6994.9|6993.1|6991.1|6989.3|348
1627627200000|2021-07-30 06:40:00|6993.3|6991.5|6996.1|6994.3|6996.7|6994.9|6992.2|6990.4|285
1627627500000|2021-07-30 06:45:00|6996.2|6994.4|6997.3|6995.5|6997.4|6995.6|6995.3|6993.5|245
1627627800000|2021-07-30 06:50:00|6997.2|6995.4|6996.4|6994.6|6997.5|6995.7|6995.4|6993.6|232
1627628100000|2021-07-30 06:55:00|6996.5|6994.7|6996.5|6994.7|6996.6|6994.8|6994.4|6992.6|224
1627628400000|2021-07-30 07:00:00|6996.6|6994.8|6997|6995.2|7001.6|6999.8|6996.4|6994.6|335
1627628700000|2021-07-30 07:05:00|6996.6|6994.8|6999.6|6997.8|7001.4|6999|6995.1|6993.3|371
1627629000000|2021-07-30 07:10:00|6999.9|6998.1|7000.2|6998.4|7001.5|6999.6|6998.9|6997.1|393
1627629300000|2021-07-30 07:15:00|7000.3|6998.5|7003.5|7001.7|7005.3|7003.5|6999.1|6997.3|426
1627629600000|2021-07-30 07:20:00|7003.6|7001.8|7002.5|7000.7|7003.6|7001.8|7001.7|6999.9|288
1627629900000|2021-07-30 07:25:00|7002.3|7000.5|7005.1|7003.3|7006.6|7004.8|7001.7|6999.9|341
1627630200000|2021-07-30 07:30:00|7005.3|7003.5|7004.5|7002.7|7006.5|7004.7|7003.3|7001.5|417
1627630500000|2021-07-30 07:35:00|7004.6|7002.8|7007.4|7005.6|7007.5|7005.7|7004.5|7002.7|304
1627630800000|2021-07-30 07:40:00|7007.5|7005.7|7007.3|7005.5|7007.5|7005.7|7005.1|7003.3|282
1627631100000|2021-07-30 07:45:00|7007.2|7005.4|7005.6|7003.8|7008.4|7006.6|7004.2|7002.4|223
1627631400000|2021-07-30 07:50:00|7005.7|7003.9|7009|7007.2|7009.2|7007.4|7004.3|7002.5|272
1627631700000|2021-07-30 07:55:00|7008.9|7007.1|7009.5|7007.7|7010.9|7009.1|7008.2|7006.4|295
1627632000000|2021-07-30 08:00:00|7009.6|7007.8|7009.2|7007.4|7011.3|7009.5|7006.1|7004.3|278
1627632300000|2021-07-30 08:05:00|7009.3|7007.5|7014.4|7012.6|7014.5|7012.7|7009.3|7007.5|306
1627632600000|2021-07-30 08:10:00|7014.3|7012.5|7013.1|7011.3|7014.6|7012.8|7011.1|7009.3|303
1627632900000|2021-07-30 08:15:00|7013|7011.2|7013.3|7011.5|7014.5|7012.7|7012.3|7010.5|278
1627633200000|2021-07-30 08:20:00|7013.4|7011.6|7014.6|7012.8|7016.2|7014.4|7013.2|7011.4|286
1627633500000|2021-07-30 08:25:00|7014.7|7012.9|7015.3|7013.5|7015.6|7013.8|7013.2|7010.9|259
1627633800000|2021-07-30 08:30:00|7015.4|7013.6|7018.4|7016.6|7019.3|7017.5|7014.3|7012.5|224
1627634100000|2021-07-30 08:35:00|7018.5|7016.7|7019.5|7017.7|7022.4|7020.6|7018.3|7016.5|324
1627634400000|2021-07-30 08:40:00|7019.6|7017.8|7018.2|7016.4|7019.8|7018|7017.7|7015.9|274
1627634700000|2021-07-30 08:45:00|7018.1|7016.3|7014.3|7012.5|7018.1|7016.3|7013.2|7011.4|271
1627635000000|2021-07-30 08:50:00|7014.2|7012.4|7014.9|7013.1|7016.4|7014.6|7013.2|7011.4|253
1627635300000|2021-07-30 08:55:00|7014.8|7013|7017.4|7015.6|7019.5|7017.7|7014.8|7013|322
1627635600000|2021-07-30 09:00:00|7017.3|7015.5|7019.4|7017.6|7019.6|7017.8|7016.6|7014.8|316
1627635900000|2021-07-30 09:05:00|7019.5|7017.7|7018.3|7016.5|7019.5|7017.7|7017.3|7015.5|265
1627636200000|2021-07-30 09:10:00|7018.4|7016.6|7018.2|7016.4|7019.6|7017.6|7017.4|7015.6|264
1627636500000|2021-07-30 09:15:00|7018.3|7016.5|7014.8|7013|7018.5|7016.7|7014|7011.8|264
1627636800000|2021-07-30 09:20:00|7014.5|7012.7|7015.4|7013.6|7017.6|7015.8|7013.6|7011.8|421
1627637100000|2021-07-30 09:25:00|7015.7|7013.9|7015.7|7013.9|7016.4|7014.6|7014.6|7012.8|427
1627637400000|2021-07-30 09:30:00|7015.8|7014|7015.1|7013.3|7017.2|7015.4|7014.4|7012.6|371
1627637700000|2021-07-30 09:35:00|7015.2|7013.4|7015.4|7013.6|7017.6|7015.8|7015.1|7013|315
1627638000000|2021-07-30 09:40:00|7015.3|7013.5|7012.4|7010.6|7015.4|7013.6|7011.4|7009.6|286
1627638300000|2021-07-30 09:45:00|7012.3|7010.5|7010.5|7008.7|7012.6|7010.8|7009.4|7007.6|313
1627638600000|2021-07-30 09:50:00|7010.4|7008.6|7009.1|7007.3|7010.7|7008.9|7008.5|7006.7|302
1627638900000|2021-07-30 09:55:00|7009|7007.2|7008.3|7006.5|7009.7|7007.9|7007.2|7005.4|341
1627639200000|2021-07-30 10:00:00|7008.4|7006.6|7008|7006.2|7008.9|7007.1|7006.1|7004.3|331
1627639500000|2021-07-30 10:05:00|7007.9|7006.1|7007.5|7005.7|7010.1|7008.3|7007.4|7005.6|291
1627639800000|2021-07-30 10:10:00|7007.9|7006.1|7000.3|6998.5|7008.1|7006.3|7000.3|6998.5|442
1627640100000|2021-07-30 10:15:00|7000.4|6998.6|7003.4|7001.6|7004.5|7002.7|7000.3|6998.5|351
1627640400000|2021-07-30 10:20:00|7003.5|7001.7|7004.6|7002.8|7006.4|7004.6|7003.1|7001.3|387
1627640700000|2021-07-30 10:25:00|7004.7|7002.9|7006.5|7004.7|7008.3|7006.5|7004.2|7002.4|359
1627641000000|2021-07-30 10:30:00|7006.4|7004.6|7009.6|7007.8|7009.6|7007.8|7006.3|7004.5|335
1627641300000|2021-07-30 10:35:00|7010.2|7008.4|7012.2|7010.4|7012.5|7010.7|7009.5|7007.7|328
1627641600000|2021-07-30 10:40:00|7012.3|7010.5|7013.6|7011.8|7014.2|7012.4|7012.2|7010.4|261
1627641900000|2021-07-30 10:45:00|7013.5|7011.7|7013.4|7011.6|7014.5|7012.7|7011.6|7009.8|241
1627642200000|2021-07-30 10:50:00|7013.5|7011.7|7015.6|7013.8|7016.4|7014.6|7013.4|7011.6|275
1627642500000|2021-07-30 10:55:00|7015.5|7013.7|7005.5|7003.7|7015.6|7013.8|7001.1|6998.1|510
1627642800000|2021-07-30 11:00:00|7005.6|7003.8|7007.3|7005.5|7007.5|7005.7|7000.8|6998|481
1627643100000|2021-07-30 11:05:00|7007.5|7005.7|7004.2|7002.4|7008.3|7006.5|7003.5|7001.7|359
1627643400000|2021-07-30 11:10:00|7004.3|7002.5|7003.5|7001.7|7005.8|7004|7002.9|7001.1|260
1627643700000|2021-07-30 11:15:00|7003.3|7001.5|7004.2|7002.4|7004.2|7002.4|7001.5|6999.7|250
1627644000000|2021-07-30 11:20:00|7004.1|7002.3|7005.4|7003.6|7005.5|7003.7|7002.4|7000.6|196
1627644300000|2021-07-30 11:25:00|7005.5|7003.7|7005.1|7003.3|7005.5|7003.7|7003.2|7001.4|245
1627644600000|2021-07-30 11:30:00|7005.2|7003.4|6997.2|6995.4|7005.2|7003.4|6997|6995.2|348
1627644900000|2021-07-30 11:35:00|6997.3|6995.5|6998.4|6996.6|7000.3|6998.5|6997.1|6995.3|272
1627645200000|2021-07-30 11:40:00|6998.3|6996.5|6998.3|6996.5|6998.8|6997|6994.4|6992.6|249
1627645500000|2021-07-30 11:45:00|6998|6996.2|6996|6994.2|6998.5|6996.7|6994.6|6992.8|272
1627645800000|2021-07-30 11:50:00|6996.1|6994.3|6998.4|6996.6|6999.6|6997.8|6996.1|6994.3|221
1627646100000|2021-07-30 11:55:00|6998.5|6996.7|6996.5|6994.7|6998.6|6996.8|6996.2|6994.4|289
1627646400000|2021-07-30 12:00:00|6997.3|6995.5|6991.6|6989.8|6997.4|6995.6|6991.4|6989.6|264
1627646700000|2021-07-30 12:05:00|6991.5|6989.7|6996.6|6994.8|6996.7|6994.9|6991.5|6989.7|247
1627647000000|2021-07-30 12:10:00|6996.5|6994.7|7000.5|6998.7|7001.5|6999.7|6996.5|6994.7|214
1627647300000|2021-07-30 12:15:00|7000.4|6998.6|6999.5|6997.7|7001.5|6999.7|6998.4|6996.6|211
1627647600000|2021-07-30 12:20:00|6999.6|6997.8|7000.7|6998.9|7002.6|7000.8|6999.5|6997.7|254
1627647900000|2021-07-30 12:25:00|7000.8|6999|7001.8|6998.8|7002.3|7000.1|7000.5|6998.5|209
1627648200000|2021-07-30 12:30:00|7005.8|7000.2|7003.6|7001.8|7006.5|7003.8|6999.7|6997.9|425
1627648500000|2021-07-30 12:35:00|7003.5|7001.7|7001.2|6999.4|7005.8|7004|7001.1|6999.3|271
1627648800000|2021-07-30 12:40:00|7001.1|6999.3|7003.2|7001.4|7003.8|7002|6999.5|6997.7|263
1627649100000|2021-07-30 12:45:00|7003.3|7001.5|6996.6|6994.8|7003.6|7001.8|6996.2|6994.4|276
1627649400000|2021-07-30 12:50:00|6996.7|6994.9|6994.6|6992.8|6997.2|6995.4|6993.4|6991.6|324
1627649700000|2021-07-30 12:55:00|6994.5|6992.7|6995.3|6993.5|6996.3|6994.5|6992.8|6991|322
1627650000000|2021-07-30 13:00:00|6995.7|6993.9|6992.6|6990.8|6996|6994.2|6992.6|6990.8|303
1627650300000|2021-07-30 13:05:00|6992.7|6990.9|6989.3|6987.5|6992.7|6990.9|6986.9|6984.8|347
1627650600000|2021-07-30 13:10:00|6989.4|6987.6|6991.2|6989.4|6996.2|6994|6988.9|6987.1|401
1627650900000|2021-07-30 13:15:00|6991.3|6989.5|6996.6|6994.8|6998.7|6996.9|6991.1|6989.3|327
1627651200000|2021-07-30 13:20:00|6996.5|6994.7|6997|6995.2|7001.2|6999.4|6995.4|6993.6|329
1627651500000|2021-07-30 13:25:00|6997.1|6995.3|6994.2|6992.4|6998.6|6996.8|6994.2|6992.4|303
1627651800000|2021-07-30 13:30:00|6993.6|6991.8|6996.5|6994.7|6996.6|6994.8|6991.4|6989.6|403
1627652100000|2021-07-30 13:35:00|6996.4|6994.6|6997.5|6995.7|6999.4|6997.6|6994.5|6992.7|328
1627652400000|2021-07-30 13:40:00|6997.6|6995.8|7001.3|6999.5|7002.5|7000.7|6996.3|6994.5|264
1627652700000|2021-07-30 13:45:00|7001.4|6999.6|7006.3|7004.5|7007.4|7005.6|7000.8|6999|327
1627653000000|2021-07-30 13:50:00|7006.5|7004.7|7006.3|7004.5|7008.4|7006.5|7001.8|7000|323
1627653300000|2021-07-30 13:55:00|7006.4|7004.6|7002.4|6999.4|7007.5|7005.7|7001.9|6999.4|280
1627653600000|2021-07-30 14:00:00|7002.2|6999.2|7002.7|7000.9|7003.1|7001.1|6998.7|6996.9|290
1627653900000|2021-07-30 14:05:00|7002.6|7000.8|7005.6|7003.8|7007.2|7004.7|6999.6|6997.8|277
1627654200000|2021-07-30 14:10:00|7005.5|7003.7|7005.5|7003.7|7005.8|7004|7002.4|7000.6|303
1627654500000|2021-07-30 14:15:00|7005.6|7003.8|6996|6994.2|7005.6|7003.8|6995.8|6994|357
1627654800000|2021-07-30 14:20:00|6995.9|6994.1|6994.1|6992.3|6997.2|6995.4|6990.7|6988.9|345
1627655100000|2021-07-30 14:25:00|6994|6992.2|6987.5|6985.7|6994|6992.2|6986.6|6984.8|342
1627655400000|2021-07-30 14:30:00|6988.6|6986.8|6982.3|6980.5|6990.7|6988.9|6980.8|6978.7|404
1627655700000|2021-07-30 14:35:00|6981.8|6980|6986.3|6984.5|6986.3|6984.5|6981.3|6979.5|353
1627656000000|2021-07-30 14:40:00|6986.6|6984.8|6988.6|6986.8|6990.6|6988.8|6984.4|6982.1|424
1627656300000|2021-07-30 14:45:00|6988.7|6986.9|6984.5|6982.7|6992.9|6991.1|6984.4|6982.6|394
1627656600000|2021-07-30 14:50:00|6984.6|6982.8|6984.4|6982.6|6989.5|6987|6983.2|6980.7|381
1627656900000|2021-07-30 14:55:00|6983.5|6981.7|6982.5|6980.7|6983.5|6981.7|6976|6974.2|522
1627657200000|2021-07-30 15:00:00|6982.7|6980.9|6983.5|6981.7|6984.6|6982.8|6977.5|6975.7|487
1627657500000|2021-07-30 15:05:00|6983.6|6981.8|6982.4|6980.6|6983.6|6981.8|6978.5|6976.7|374
1627657800000|2021-07-30 15:10:00|6982.3|6980.5|6977.6|6975.8|6982.4|6980.6|6976.5|6974.7|376
1627658100000|2021-07-30 15:15:00|6977.5|6975.7|6979.6|6977.8|6979.7|6977.9|6976.6|6974.8|314
1627658400000|2021-07-30 15:20:00|6979.7|6977.9|6980.2|6978.4|6981.6|6979.8|6978.6|6976.8|274
1627658700000|2021-07-30 15:25:00|6980.1|6978.3|6977.5|6975.7|6980.5|6978.7|6976.4|6973.9|271
1627659000000|2021-07-30 15:30:00|6977.6|6975.8|6976.2|6974.4|6980|6978.2|6975.3|6973.5|364
1627659300000|2021-07-30 15:35:00|6976.1|6974.3|6976.8|6975|6978|6976.2|6975.6|6973.8|345
1627659600000|2021-07-30 15:40:00|6976.7|6974.9|6977.6|6975.8|6979.3|6977.5|6975.7|6973.9|283
1627659900000|2021-07-30 15:45:00|6977.5|6975.7|6979.4|6977.6|6980.5|6978.7|6977.5|6975.7|297
1627660200000|2021-07-30 15:50:00|6979.3|6977.5|6981.6|6979.8|6983|6981.2|6979.3|6977.5|298
1627660500000|2021-07-30 15:55:00|6981.5|6979.7|6981.7|6979.9|6982.2|6980.4|6980.6|6978.8|293
1627660800000|2021-07-30 16:00:00|6981.5|6979.7|6977.8|6976|6981.8|6980|6977.8|6976|287
1627661100000|2021-07-30 16:05:00|6977.9|6976.1|6979.4|6977.6|6979.8|6978|6977|6975.2|290
1627661400000|2021-07-30 16:10:00|6979.5|6977.7|6980.7|6978.9|6981|6979.2|6979.4|6977.6|258
1627661700000|2021-07-30 16:15:00|6980.8|6979|6979.7|6977.9|6981.5|6979.7|6978.7|6976.9|244
1627662000000|2021-07-30 16:20:00|6979.6|6977.8|6979.8|6978|6980|6978.2|6977.3|6975.5|303
1627662300000|2021-07-30 16:25:00|6979.7|6977.9|6977.5|6975.7|6980.8|6979|6977.2|6975.4|288
1627662600000|2021-07-30 16:30:00|6977|6975.2|6976.6|6974.8|6977.9|6976.1|6975.6|6973.8|301
1627662900000|2021-07-30 16:35:00|6976.5|6974.7|6978.6|6976.8|6978.8|6977|6976.1|6974.3|176
1627663200000|2021-07-30 16:40:00|6978.7|6976.9|6978|6976.2|6978.8|6977|6977.7|6975.9|222
1627663500000|2021-07-30 16:45:00|6977.7|6975.9|6979.6|6977.8|6979.7|6977.9|6977.7|6975.9|185
1627663800000|2021-07-30 16:50:00|6979.7|6977.9|6975.6|6973.8|6979.7|6977.9|6975.2|6973.4|229
1627664100000|2021-07-30 16:55:00|6975.5|6973.7|6974.8|6973|6977.1|6975.3|6974.4|6972.6|284
1627664400000|2021-07-30 17:00:00|6974.9|6973.1|6973.4|6971.6|6975.5|6973.7|6971.3|6969.5|313
1627664700000|2021-07-30 17:05:00|6973.3|6971.5|6973.7|6971.9|6973.8|6972|6972|6970.2|277
1627665000000|2021-07-30 17:10:00|6973.6|6971.8|6974.7|6972.9|6974.7|6972.9|6972.9|6971.1|274
1627665300000|2021-07-30 17:15:00|6974.6|6972.8|6971.9|6970.1|6974.8|6973|6971.8|6970|266
1627665600000|2021-07-30 17:20:00|6971.8|6970|6972.7|6970.9|6973|6971.2|6971.2|6969.4|287
1627665900000|2021-07-30 17:25:00|6972.8|6971|6970.6|6968.8|6972.8|6971|6969.9|6968.1|263
1627666200000|2021-07-30 17:30:00|6970.5|6968.7|6969.7|6967.9|6970.7|6968.9|6969.1|6967.3|250
1627666500000|2021-07-30 17:35:00|6969.6|6967.8|6970.7|6968.9|6970.9|6969.1|6968.6|6966.8|269
1627666800000|2021-07-30 17:40:00|6970.8|6969|6971.4|6969.6|6972.3|6970.5|6970.7|6968.9|251
1627667100000|2021-07-30 17:45:00|6971.5|6969.7|6969.9|6968.1|6971.9|6970.1|6969.8|6968|202
1627667400000|2021-07-30 17:50:00|6969.8|6968|6970.8|6969|6971.8|6970|6969.8|6968|243
1627667700000|2021-07-30 17:55:00|6970.9|6969.1|6970.9|6969.1|6971.7|6969.9|6968.8|6967|251
1627668000000|2021-07-30 18:00:00|6970.8|6969|6969.3|6967.5|6971.2|6969.3|6968.7|6966.9|275
1627668300000|2021-07-30 18:05:00|6969.4|6967.6|6969.2|6967.4|6969.8|6968|6968.6|6966.8|227
1627668600000|2021-07-30 18:10:00|6969|6967.2|6967.5|6965.7|6969|6967.2|6967.5|6965.7|160
1627668900000|2021-07-30 18:15:00|6967.4|6965.6|6965.6|6963.8|6967.7|6965.9|6965|6963.2|197
1627669200000|2021-07-30 18:20:00|6965.5|6963.7|6964.8|6963|6966.7|6964.9|6964.7|6962.9|186
1627669500000|2021-07-30 18:25:00|6964.7|6962.9|6962.8|6961|6965.7|6963.9|6962.8|6961|237
1627669800000|2021-07-30 18:30:00|6962.9|6961.1|6962.2|6960.4|6963|6961.2|6960.5|6958.7|268
1627670100000|2021-07-30 18:35:00|6962.1|6960.3|6960.6|6958.8|6962.2|6960.4|6960.3|6958.5|277
1627670400000|2021-07-30 18:40:00|6960.5|6958.7|6960.9|6959.1|6962.6|6960.8|6960.2|6958.4|248
1627670700000|2021-07-30 18:45:00|6960.8|6959|6962.6|6960.8|6962.8|6961|6960.7|6958.9|224
1627671000000|2021-07-30 18:50:00|6962.7|6960.9|6963.6|6961.8|6963.8|6962|6961.7|6959.9|207
1627671300000|2021-07-30 18:55:00|6963.7|6961.9|6964.7|6962.9|6965.2|6963|6961.9|6960.1|227
1627671600000|2021-07-30 19:00:00|6964.6|6962.8|6964.7|6962.9|6966.2|6963.9|6964.6|6962.2|164
1627671900000|2021-07-30 19:05:00|6964.8|6963|6966.8|6965|6967|6965.1|6964.7|6962.9|108
1627672200000|2021-07-30 19:10:00|6966.7|6964.9|6967.8|6966|6968.5|6966.2|6966.7|6964.9|150
1627672500000|2021-07-30 19:15:00|6967.9|6966.1|6966.9|6965.1|6968.6|6966.2|6966.6|6964.3|137
1627672800000|2021-07-30 19:20:00|6966.8|6965|6966.8|6965|6967.7|6965.9|6966|6964|137
1627673100000|2021-07-30 19:25:00|6966.9|6965.1|6967.7|6965.9|6968.9|6967.1|6966.8|6965|72
1627673400000|2021-07-30 19:30:00|6967.8|6966|6969.8|6968|6969.9|6968.1|6966.9|6964.4|124
1627673700000|2021-07-30 19:35:00|6969.7|6967.9|6968.9|6967.1|6970.2|6968|6968.7|6966.5|137
1627674000000|2021-07-30 19:40:00|6969.3|6967.5|6965.8|6964|6969.9|6967.7|6965.8|6964|144
1627674300000|2021-07-30 19:45:00|6965.9|6964.1|6967.9|6966.1|6968.2|6966.1|6964.9|6963|194
1627674600000|2021-07-30 19:50:00|6967.8|6966|6962.8|6961|6968.1|6966|6962.7|6960.8|261
1627674900000|2021-07-30 19:55:00|6962.9|6961.1|6967.8|6966|6967.9|6966.1|6962.8|6960.7|342
1627675200000|2021-07-30 20:00:00|6967.7|6965.9|6968.8|6967|6969.9|6968.1|6966.7|6964.7|236
1627675500000|2021-07-30 20:05:00|6968.7|6966.9|6968.7|6966.9|6969.4|6967.6|6968.1|6965.7|124
1627675800000|2021-07-30 20:10:00|6968.6|6966.8|6968.7|6966.9|6969.5|6967.1|6968.5|6966.3|66
1627676100000|2021-07-30 20:15:00|6968.6|6966.8|6969.3|6966.3|6969.4|6967|6968.6|6966.2|43
1627676400000|2021-07-30 20:20:00|6968.6|6966.8|6969.5|6967.7|6970.4|6968|6968.6|6966.1|65
1627676700000|2021-07-30 20:25:00|6969.6|6967.8|6968.1|6965.1|6970.4|6967.9|6966.6|6964.3|120
1627677000000|2021-07-30 20:30:00|6968.2|6965.2|6971.3|6968.3|6971.3|6968.3|6967.7|6964.7|126
1627677300000|2021-07-30 20:35:00|6971.2|6968.2|6972.4|6969.4|6972.4|6969.4|6970.2|6967.2|79
1627677600000|2021-07-30 20:40:00|6972.3|6969.3|6974.3|6971.3|6974.5|6971.5|6972.2|6969.2|99
1627677900000|2021-07-30 20:45:00|6974.2|6971.2|6975.3|6972.3|6975.6|6972.6|6973.8|6970.8|149
1627678200000|2021-07-30 20:50:00|6975.9|6971.9|6978|6975|6979.3|6976.3|6975.4|6971.9|213
1627678500000|2021-07-30 20:55:00|6977.7|6974.7|6978.3|6965.3|6991.6|6978.6|6971.6|6963.5|647
1627848000000|2021-08-01 20:00:00|6979.5|6960.5|6979.5|6960.5|6979.5|6960.5|6979.5|6960.5|1
1627848300000|2021-08-01 20:05:00|6979.2|6960.2|6979.5|6960.5|6979.5|6960.5|6979.2|6960.2|4
1627849200000|2021-08-01 20:20:00|6979.2|6960.2|6979.5|6960.5|6979.5|6960.5|6978.6|6959.6|4
1627849500000|2021-08-01 20:25:00|6979.2|6960.2|6979.5|6960.5|6979.5|6960.5|6979.2|6960.2|2
1627850400000|2021-08-01 20:40:00|6977.7|6958.7|6979.5|6960.5|6979.5|6960.5|6977.7|6958.7|2
1627850700000|2021-08-01 20:45:00|6979|6960|6979.5|6960.5|6980.4|6961.4|6979|6960|4
1627851300000|2021-08-01 20:55:00|6979.2|6960.2|6979.5|6960.5|6980.4|6961.4|6979.2|6960.2|4
1627851600000|2021-08-01 21:00:00|6975|6956|6983|6964|6988.5|6969.5|6975|6956|60
1627851900000|2021-08-01 21:05:00|6983.3|6964.3|6976.5|6957.5|6983.6|6964.6|6974.8|6957.3|32
1627852200000|2021-08-01 21:10:00|6974.8|6955.8|6979.8|6960.8|6984.7|6965.7|6974.4|6955.4|57
1627852500000|2021-08-01 21:15:00|6979.9|6960.9|6979.9|6960.9|6980.2|6961.2|6979.4|6960.4|45
1627852800000|2021-08-01 21:20:00|6979.8|6960.8|6980|6961|6980|6961|6979.5|6960.5|18
1627853100000|2021-08-01 21:25:00|6979.8|6960.8|6982.9|6963.9|6987.5|6968.5|6979.5|6960.5|32
1627853400000|2021-08-01 21:30:00|6994.1|6975.1|6991.1|6972.1|6994.1|6975.1|6990.1|6971.1|108
1627853700000|2021-08-01 21:35:00|6992.5|6973.5|6991.6|6972.6|6992.9|6973.9|6987.1|6968.1|86
1627854000000|2021-08-01 21:40:00|6990.4|6971.4|6984.6|6965.6|6992.4|6973.4|6984.2|6965.2|82
1627854300000|2021-08-01 21:45:00|6984.3|6965.3|6986.7|6967.7|6987|6968|6983.8|6964.8|79
1627854600000|2021-08-01 21:50:00|6986.5|6967.5|6977.7|6962.7|6987.8|6968.8|6970.9|6954.9|171
1627854900000|2021-08-01 21:55:00|6977.4|6962.9|6977|6964|6981.3|6968.1|6972.1|6958.3|148
1627855200000|2021-08-01 22:00:00|6976.5|6963.5|6970.2|6966.2|6982.3|6969.3|6967.1|6960.7|397
1627855500000|2021-08-01 22:05:00|6969.3|6966|6972.7|6969.7|6973.4|6970.4|6968|6965|325
1627855800000|2021-08-01 22:10:00|6972.6|6969.6|6973.2|6970.2|6973.8|6970.8|6972.6|6969.6|188
1627856100000|2021-08-01 22:15:00|6973.3|6970.3|6975.2|6972.2|6975.5|6972.5|6973.3|6970.3|156
1627856400000|2021-08-01 22:20:00|6975.1|6972.1|6974.9|6971.9|6975.5|6972.5|6974.4|6971.4|131
1627856700000|2021-08-01 22:25:00|6974.8|6971.8|6974.7|6971.7|6975.4|6972.3|6973.6|6970.6|144
1627857000000|2021-08-01 22:30:00|6974.5|6971.5|6975.1|6972.1|6975.9|6972.9|6973.8|6970.8|158
1627857300000|2021-08-01 22:35:00|6975.3|6972.3|6976.8|6973.8|6976.9|6973.9|6973.8|6970.8|166
1627857600000|2021-08-01 22:40:00|6976.9|6973.9|6976.8|6973.8|6977.1|6974.1|6976|6973|176
1627857900000|2021-08-01 22:45:00|6976.7|6973.7|6975.6|6972.6|6976.9|6973.9|6975.2|6972.2|86
1627858200000|2021-08-01 22:50:00|6975.5|6972.5|6974.7|6971.7|6975.8|6972.8|6974.6|6971.6|96
1627858500000|2021-08-01 22:55:00|6974.6|6971.6|6973.3|6970.3|6974.8|6971.8|6972.6|6969.6|92
1627858800000|2021-08-01 23:00:00|6973.2|6970.2|6973.4|6970.4|6973.9|6970.9|6971.6|6968.6|124
1627859100000|2021-08-01 23:05:00|6973.5|6970.5|6974.3|6971.3|6975.2|6972.2|6972.7|6969.7|163
1627859400000|2021-08-01 23:10:00|6974.4|6971.4|6975.3|6972.3|6975.4|6972.4|6972.6|6969.8|144
1627859700000|2021-08-01 23:15:00|6975.2|6972.2|6974.2|6971.2|6975.4|6972.8|6973.5|6971|109
1627860000000|2021-08-01 23:20:00|6974.1|6971.1|6975.4|6972.4|6975.4|6972.4|6973|6970.5|91
1627860300000|2021-08-01 23:25:00|6974.8|6973|6976.2|6973.2|6976.4|6974.1|6974.8|6973|91
1627860600000|2021-08-01 23:30:00|6976.3|6973.3|6973.8|6972|6976.3|6973.3|6972.6|6970.2|136
1627860900000|2021-08-01 23:35:00|6973.9|6972.1|6976.3|6973.3|6976.4|6974|6973.8|6971.3|211
1627861200000|2021-08-01 23:40:00|6976.2|6973.2|6975.5|6972.5|6976.3|6973.6|6974.7|6972.2|165
1627861500000|2021-08-01 23:45:00|6975.4|6972.4|6974.8|6973|6976|6973.1|6974.6|6971.9|145
1627861800000|2021-08-01 23:50:00|6974.9|6973.1|6976.1|6973.1|6976.2|6973.8|6974.5|6972.2|127
1627862100000|2021-08-01 23:55:00|6976|6973|6974.7|6972.9|6976.1|6973.9|6973.7|6971.9|119
1627862400000|2021-08-02 00:00:00|6974.6|6972.8|6970.7|6968.9|6976.9|6974.9|6969.6|6967.6|280
1627862700000|2021-08-02 00:05:00|6971.4|6969.6|6968.6|6966.8|6971.4|6969.6|6966.3|6964|237
1627863000000|2021-08-02 00:10:00|6968.3|6966.5|6969.4|6967.6|6971.8|6969.9|6968.3|6965.6|221
1627863300000|2021-08-02 00:15:00|6969.5|6967.7|6971.6|6969.8|6974.5|6972.7|6969.4|6967.6|339
1627863600000|2021-08-02 00:20:00|6971.5|6969.7|6971.5|6969.7|6972.6|6970.8|6970.4|6968.6|255
1627863900000|2021-08-02 00:25:00|6971.6|6969.8|6972.5|6970.7|6973.1|6971.3|6970.2|6968.4|166
1627864200000|2021-08-02 00:30:00|6972.6|6970.8|6974.6|6972.8|6975.7|6973.4|6971.7|6969.9|135
1627864500000|2021-08-02 00:35:00|6974.7|6972.9|6976.6|6974.8|6977.4|6975.6|6974.1|6971.7|177
1627864800000|2021-08-02 00:40:00|6976.5|6974.7|6977.1|6975.3|6978|6976.1|6976.4|6974.6|174
1627865100000|2021-08-02 00:45:00|6977|6975.2|6974.9|6973.1|6978|6976.2|6974.8|6972.9|270
1627865400000|2021-08-02 00:50:00|6975.2|6973.4|6973.9|6972.1|6979|6977|6973.9|6972.1|324
1627865700000|2021-08-02 00:55:00|6974.6|6972.8|6974.9|6973.1|6976.6|6974.8|6974.4|6972.1|262
1627866000000|2021-08-02 01:00:00|6975|6973.2|6974.4|6972.6|6975.8|6974|6973|6971.2|295
1627866300000|2021-08-02 01:05:00|6974.5|6972.7|6972.2|6970.4|6974.7|6972.9|6971.6|6969.8|222
1627866600000|2021-08-02 01:10:00|6972.3|6970.5|6972.6|6970.8|6972.8|6970.9|6969.5|6967.6|265
1627866900000|2021-08-02 01:15:00|6972.5|6970.7|6969.8|6968|6972.6|6970.8|6967.7|6965.9|307
1627867200000|2021-08-02 01:20:00|6969.7|6967.9|6970.3|6968.5|6971.2|6969.4|6968|6966.2|272
1627867500000|2021-08-02 01:25:00|6970.2|6968.4|6969|6967.2|6971.7|6969.9|6968.7|6966.9|326
1627867800000|2021-08-02 01:30:00|6968.9|6967.1|6967.7|6965.9|6969.5|6967.7|6966.5|6964.7|345
1627868100000|2021-08-02 01:35:00|6967.9|6966.1|6967.7|6965.9|6969.1|6967.3|6965.6|6963.8|360
1627868400000|2021-08-02 01:40:00|6967.8|6966|6966.2|6963.2|6968|6966.2|6965.4|6963|227
1627868700000|2021-08-02 01:45:00|6966.1|6963.1|6963.2|6961.4|6966.2|6963.6|6960.9|6958.9|285
1627869000000|2021-08-02 01:50:00|6963.9|6960.9|6962.7|6960.9|6964.9|6963.1|6961.6|6959.8|289
1627869300000|2021-08-02 01:55:00|6962.8|6961|6964.7|6962.9|6965.6|6963.8|6961.7|6959.9|271
1627869600000|2021-08-02 02:00:00|6964.6|6962.8|6954.8|6953|6964.6|6962.8|6954.5|6952.2|348
1627869900000|2021-08-02 02:05:00|6954.7|6952.9|6954.9|6953.1|6956.9|6955.1|6953.4|6951.6|355
1627870200000|2021-08-02 02:10:00|6955.4|6953.6|6960.6|6958.8|6961|6959.2|6955.4|6953.6|309
1627870500000|2021-08-02 02:15:00|6960.7|6958.9|6957.5|6955.7|6960.7|6958.9|6955.6|6953.8|268
1627870800000|2021-08-02 02:20:00|6957.6|6955.8|6960.5|6958.7|6960.6|6958.8|6957.6|6955.8|252
1627871100000|2021-08-02 02:25:00|6960.4|6958.6|6960.5|6958.7|6961.4|6959.6|6959|6957.2|237
1627871400000|2021-08-02 02:30:00|6960.6|6958.8|6961.5|6959.7|6962.7|6960.9|6959.6|6957.8|237
1627871700000|2021-08-02 02:35:00|6961.4|6959.6|6964.4|6962.6|6964.6|6962.8|6961.4|6959.6|203
1627872000000|2021-08-02 02:40:00|6964.3|6962.5|6964.7|6962.9|6965.7|6963.9|6964.3|6962.5|214
1627872300000|2021-08-02 02:45:00|6964.8|6963|6967.4|6965.6|6967.8|6966|6964.8|6963|168
1627872600000|2021-08-02 02:50:00|6967.5|6965.7|6968.5|6966.7|6968.6|6966.8|6966.4|6964.6|221
1627872900000|2021-08-02 02:55:00|6968.6|6966.8|6969.5|6967.7|6969.7|6967.9|6968.4|6966.6|170
1627873200000|2021-08-02 03:00:00|6969.4|6967.6|6970.3|6968.5|6970.4|6968.6|6967.7|6965.9|190
1627873500000|2021-08-02 03:05:00|6970.4|6968.6|6969.2|6967.4|6971.4|6969.6|6968.4|6966.6|172
1627873800000|2021-08-02 03:10:00|6969.3|6967.5|6969|6967.2|6969.4|6967.6|6967.3|6965.5|187
1627874100000|2021-08-02 03:15:00|6968.9|6967.1|6969.7|6967.9|6970.4|6968.6|6968.7|6966.9|178
1627874400000|2021-08-02 03:20:00|6969.8|6968|6969.4|6967.6|6969.8|6968|6968.2|6966.4|233
1627874700000|2021-08-02 03:25:00|6969.3|6967.5|6968.6|6966.8|6969.6|6967.6|6967.8|6966|244
1627875000000|2021-08-02 03:30:00|6968.7|6966.9|6967.6|6965.8|6968.9|6967.1|6967.6|6965.8|202
1627875300000|2021-08-02 03:35:00|6967.7|6965.9|6969.3|6967.5|6969.4|6967.6|6966.4|6964.6|134
1627875600000|2021-08-02 03:40:00|6969.2|6967.4|6968.7|6966.9|6969.3|6967.5|6968.2|6966.4|148
1627875900000|2021-08-02 03:45:00|6968.8|6967|6968.4|6966.6|6968.8|6967|6967.6|6965.8|200
1627876200000|2021-08-02 03:50:00|6968.3|6966.5|6966.5|6964.7|6968.4|6966.6|6966.2|6964.4|194
1627876500000|2021-08-02 03:55:00|6966.4|6964.6|6966.6|6964.8|6967.5|6965.7|6966.4|6964.6|149
1627876800000|2021-08-02 04:00:00|6966.5|6964.7|6968.5|6966.7|6968.5|6966.7|6966.5|6964.7|113
1627877100000|2021-08-02 04:05:00|6968.6|6966.8|6967.6|6965.8|6968.8|6967|6967.4|6965.6|87
1627877400000|2021-08-02 04:10:00|6968.2|6966.4|6967.4|6965.6|6968.6|6966.8|6967.4|6965.6|111
1627877700000|2021-08-02 04:15:00|6967.5|6965.7|6968.3|6966.5|6968.3|6966.5|6966.9|6965.1|143
1627878000000|2021-08-02 04:20:00|6968.2|6966.4|6967.4|6965.6|6968.5|6966.7|6967.3|6965.5|103
1627878300000|2021-08-02 04:25:00|6967.5|6965.7|6966.5|6964.7|6967.8|6966|6966.5|6964.7|112
1627878600000|2021-08-02 04:30:00|6966.4|6964.6|6966.3|6964.5|6966.7|6964.9|6966.1|6964.3|70
1627878900000|2021-08-02 04:35:00|6966.4|6964.6|6966.1|6964.3|6966.8|6965|6965.9|6964.1|153
1627879200000|2021-08-02 04:40:00|6965.9|6964.1|6965.5|6963.7|6965.9|6964.1|6965.3|6963.5|129
1627879500000|2021-08-02 04:45:00|6966.1|6964.3|6966.6|6964.8|6966.7|6964.9|6965.5|6963.7|94
1627879800000|2021-08-02 04:50:00|6966.7|6964.9|6965.5|6963.7|6966.7|6964.9|6965.1|6963.3|108
1627880100000|2021-08-02 04:55:00|6965.4|6963.6|6964.7|6962.9|6965.9|6964.1|6964.6|6962.8|131
1627880400000|2021-08-02 05:00:00|6964.8|6963|6963.9|6962.1|6965.1|6963.3|6963.4|6961.6|286
1627880700000|2021-08-02 05:05:00|6964|6962.2|6962.5|6960.7|6964.4|6962.6|6962.5|6960.7|203
1627881000000|2021-08-02 05:10:00|6962.4|6960.6|6963.3|6961.5|6963.5|6961.7|6962.3|6960.5|172
1627881300000|2021-08-02 05:15:00|6963.4|6961.6|6963.1|6961.3|6963.5|6961.7|6962.4|6960.6|217
1627881600000|2021-08-02 05:20:00|6963|6961.2|6967.4|6965.6|6967.4|6965.6|6962.8|6961|214
1627881900000|2021-08-02 05:25:00|6967.3|6965.5|6968.3|6966.5|6968.5|6966.7|6967|6965.2|215
1627882200000|2021-08-02 05:30:00|6968.4|6966.6|6968.6|6966.8|6969.6|6967.8|6967.5|6965.7|192
1627882500000|2021-08-02 05:35:00|6968.4|6966.6|6969.5|6967.7|6970.3|6968.5|6968.4|6966.6|213
1627882800000|2021-08-02 05:40:00|6969.6|6967.8|6969.9|6968.1|6970.4|6968.6|6969.3|6967.5|191
1627883100000|2021-08-02 05:45:00|6969.8|6968|6970.2|6968.4|6972.6|6970.8|6969.8|6968|241
1627883400000|2021-08-02 05:50:00|6970.1|6968.3|6969.8|6968|6970.6|6968.8|6969.1|6967.3|228
1627883700000|2021-08-02 05:55:00|6970.3|6968.5|6968.9|6965.9|6970.8|6969|6968.3|6965.9|176
1627884000000|2021-08-02 06:00:00|6969|6966|6968.3|6966.5|6969|6967.1|6965.4|6963.4|331
1627884300000|2021-08-02 06:05:00|6968.4|6966.6|6969.3|6967.5|6970.5|6968.7|6967.5|6965.7|278
1627884600000|2021-08-02 06:10:00|6969.4|6967.6|6968.5|6966.7|6969.6|6967.6|6967.5|6965.7|248
1627884900000|2021-08-02 06:15:00|6968.6|6966.8|6972|6970.2|6972.7|6970.6|6967.8|6966|213
1627885200000|2021-08-02 06:20:00|6972.3|6970.5|6970.4|6968.6|6972.5|6970.7|6970.3|6968.5|286
1627885500000|2021-08-02 06:25:00|6970.3|6968.5|6970.7|6968.9|6971.1|6969.3|6967.5|6965.7|303
1627885800000|2021-08-02 06:30:00|6970.6|6968.8|6970.4|6968.6|6972.4|6970.6|6969.1|6967.3|249
1627886100000|2021-08-02 06:35:00|6969.7|6967.9|6967.5|6965.7|6969.7|6967.9|6966.5|6964.7|253
1627886400000|2021-08-02 06:40:00|6967.4|6965.6|6969.4|6967.6|6969.4|6967.6|6966.1|6964.3|274
1627886700000|2021-08-02 06:45:00|6969.3|6967.5|6970.4|6968.6|6970.6|6968.8|6968.4|6966.6|197
1627887000000|2021-08-02 06:50:00|6970.5|6968.7|6970.5|6968.7|6970.8|6969|6969.4|6967.6|232
1627887300000|2021-08-02 06:55:00|6970.4|6968.6|6973|6971.2|6975.5|6973.7|6970.4|6968.6|423
1627887600000|2021-08-02 07:00:00|6973.4|6971.6|6977.3|6975.5|6977.9|6975.9|6972.5|6970.7|410
1627887900000|2021-08-02 07:05:00|6977.2|6975.4|6977.5|6975.7|6977.6|6975.8|6975.4|6973.6|321
1627888200000|2021-08-02 07:10:00|6977.6|6975.8|6976.3|6974.5|6978.6|6976.8|6974|6972.2|316
1627888500000|2021-08-02 07:15:00|6976.2|6974.4|6974.4|6972.6|6976.5|6974.7|6973.7|6971.9|273
1627888800000|2021-08-02 07:20:00|6974.3|6972.5|6977.3|6975.5|6977.5|6975.7|6972.6|6970.8|256
1627889100000|2021-08-02 07:25:00|6977.2|6975.4|6977.5|6975.7|6978.7|6976.9|6975.6|6973.8|293
1627889400000|2021-08-02 07:30:00|6977.6|6975.8|6979.5|6977.7|6979.6|6977.8|6976.7|6974.9|289
1627889700000|2021-08-02 07:35:00|6980.5|6978.7|6980.8|6979|6980.9|6979.1|6978|6976.2|250
1627890000000|2021-08-02 07:40:00|6980.7|6978.9|6979.5|6977.7|6981.8|6980|6979.5|6977.7|171
1627890300000|2021-08-02 07:45:00|6979.6|6977.8|6979.4|6977.6|6980.7|6978.9|6979.4|6977.6|183
1627890600000|2021-08-02 07:50:00|6979.5|6977.7|6982.8|6981|6984|6982.2|6979.3|6977.5|317
1627890900000|2021-08-02 07:55:00|6982.7|6980.9|6977.6|6975.8|6983.6|6981.8|6977.5|6975.7|416
1627891200000|2021-08-02 08:00:00|6977.7|6975.9|6982|6980.2|6982|6980.2|6976.8|6975|353
1627891500000|2021-08-02 08:05:00|6982.2|6980.4|6982.8|6981|6983.9|6982.1|6981.6|6979.8|248
1627891800000|2021-08-02 08:10:00|6982.9|6981.1|6983.6|6981.8|6984.7|6982.9|6982.6|6980.8|224
1627892100000|2021-08-02 08:15:00|6983.7|6981.9|6987.2|6985.4|6987.7|6985.9|6983.5|6981.7|270
1627892400000|2021-08-02 08:20:00|6987.1|6985.3|6987.5|6985.7|6987.6|6985.8|6986.5|6984.7|207
1627892700000|2021-08-02 08:25:00|6987.6|6985.8|6986.5|6984.7|6987.6|6985.8|6985.5|6983.7|197
1627893000000|2021-08-02 08:30:00|6987.2|6985.4|6985.5|6983.7|6987.7|6985.9|6985.5|6983.7|264
1627893300000|2021-08-02 08:35:00|6985.4|6983.6|6979.3|6977.5|6985.5|6983.7|6979.2|6977.4|194
1627893600000|2021-08-02 08:40:00|6979.2|6977.4|6978.8|6977|6980.2|6978.4|6978.5|6976.7|253
1627893900000|2021-08-02 08:45:00|6978.7|6976.9|6978.3|6976.5|6978.9|6976.9|6975.4|6972.9|263
1627894200000|2021-08-02 08:50:00|6978.4|6976.6|6976.2|6974.4|6978.4|6976.6|6975.4|6973.6|219
1627894500000|2021-08-02 08:55:00|6976.1|6974.3|6978.8|6977|6978.9|6977.1|6975.3|6973.5|204
1627894800000|2021-08-02 09:00:00|6978.9|6977.1|6978.4|6976.6|6979.8|6978|6976.5|6974.7|288
1627895100000|2021-08-02 09:05:00|6978.5|6976.7|6979.9|6978.1|6980|6978.2|6978|6976.2|225
1627895400000|2021-08-02 09:10:00|6980.3|6978.5|6980.2|6978.4|6981|6979.2|6978.4|6976.6|289
1627895700000|2021-08-02 09:15:00|6980.3|6978.5|6981.6|6979.8|6982.7|6980.9|6979.8|6978|271
1627896000000|2021-08-02 09:20:00|6981.5|6979.7|6981.6|6979.8|6981.7|6979.8|6978.5|6976.7|210
1627896300000|2021-08-02 09:25:00|6981.7|6979.9|6982.4|6980.6|6982.8|6981|6980.4|6978.6|272
1627896600000|2021-08-02 09:30:00|6982.3|6980.5|6981.5|6979.7|6983.6|6981.8|6981.5|6979.7|241
1627896900000|2021-08-02 09:35:00|6981.4|6979.6|6980.6|6978.8|6981.8|6980|6980.4|6978.6|203
1627897200000|2021-08-02 09:40:00|6980.7|6978.9|6981.2|6979.4|6982.4|6980.6|6979.7|6977.9|237
1627897500000|2021-08-02 09:45:00|6981.1|6979.3|6981.8|6980|6982.6|6980.8|6979.1|6977.3|217
1627897800000|2021-08-02 09:50:00|6981.9|6980.1|6983.6|6981.8|6984.5|6982.7|6981.6|6979.8|226
1627898100000|2021-08-02 09:55:00|6983.7|6981.9|6984.5|6982.7|6985.5|6983.7|6983|6981.2|231
1627898400000|2021-08-02 10:00:00|6984.3|6982.5|6983.4|6981.6|6984.4|6982.6|6982.4|6980.6|253
1627898700000|2021-08-02 10:05:00|6983.3|6981.5|6981.1|6979.3|6983.5|6981.7|6980.8|6979|217
1627899000000|2021-08-02 10:10:00|6981.2|6979.4|6979.1|6977.3|6982.1|6980.3|6978.6|6976.8|218
1627899300000|2021-08-02 10:15:00|6979.2|6977.4|6978.5|6976.7|6980.3|6978.5|6978.3|6976.5|212
1627899600000|2021-08-02 10:20:00|6978.3|6976.5|6976.5|6974.7|6978.4|6976.6|6975.3|6973.5|134
1627899900000|2021-08-02 10:25:00|6976.4|6974.6|6975.4|6973.6|6976.5|6974.7|6975.3|6973.5|143
1627900200000|2021-08-02 10:30:00|6975.5|6973.7|6974.8|6973|6976.9|6975.1|6974.6|6972.8|234
1627900500000|2021-08-02 10:35:00|6974.7|6972.9|6974.4|6972.6|6975.4|6973.6|6973.3|6971.5|224
1627900800000|2021-08-02 10:40:00|6974.5|6972.7|6975.5|6973.7|6976.7|6974.9|6974.5|6972.7|223
1627901100000|2021-08-02 10:45:00|6975.4|6973.6|6975.6|6973.8|6975.6|6973.8|6974.3|6972.5|191
1627901400000|2021-08-02 10:50:00|6975.8|6974|6977.2|6975.4|6977.4|6975.6|6975.8|6974|210
1627901700000|2021-08-02 10:55:00|6977.3|6975.5|6974.4|6972.6|6977.3|6975.5|6973.5|6971.7|281
1627902000000|2021-08-02 11:00:00|6973.9|6972.1|6973.5|6971.7|6974.4|6972.6|6972.8|6971|345
1627902300000|2021-08-02 11:05:00|6973.6|6971.8|6974.2|6972.4|6975.2|6973.4|6972.9|6971.1|244
1627902600000|2021-08-02 11:10:00|6974.3|6972.5|6973.3|6971.5|6975.1|6973.3|6972.6|6970.8|235
1627902900000|2021-08-02 11:15:00|6973.4|6971.6|6975.4|6973.6|6975.6|6973.8|6972.5|6970.7|257
1627903200000|2021-08-02 11:20:00|6975.3|6973.5|6974.6|6972.8|6975.6|6973.8|6974.5|6972.7|223
1627903500000|2021-08-02 11:25:00|6974.5|6972.7|6973.7|6971.9|6975.2|6973.4|6973.5|6971.7|225
1627903800000|2021-08-02 11:30:00|6973.6|6971.8|6973.6|6971.8|6974.1|6972.3|6971.9|6970.1|178
1627904100000|2021-08-02 11:35:00|6973.5|6971.7|6974.5|6972.7|6974.8|6973|6973|6971.2|189
1627904400000|2021-08-02 11:40:00|6974.6|6972.8|6972.7|6970.9|6975.3|6973.5|6972.6|6970.8|231
1627904700000|2021-08-02 11:45:00|6972.8|6971|6971.4|6969.6|6973.7|6971.9|6971.4|6969.6|245
1627905000000|2021-08-02 11:50:00|6971.5|6969.7|6974.7|6972.9|6974.8|6973|6971.2|6969.4|165
1627905300000|2021-08-02 11:55:00|6974.8|6973|6977.6|6975.8|6977.8|6976|6974.6|6972.8|294
1627905600000|2021-08-02 12:00:00|6977.4|6975.6|6975.4|6973.6|6978.1|6976.3|6974.6|6972.8|379
1627905900000|2021-08-02 12:05:00|6975.3|6973.5|6975.2|6973.4|6976.3|6974.5|6974.4|6972.6|346
1627906200000|2021-08-02 12:10:00|6975.3|6973.5|6976.5|6974.7|6976.6|6974.8|6974.4|6972.6|251
1627906500000|2021-08-02 12:15:00|6975.8|6974|6978.4|6976.6|6979.1|6977.3|6975.3|6973.5|295
1627906800000|2021-08-02 12:20:00|6979|6977.2|6974.5|6972.7|6979|6977.2|6973.8|6972|369
1627907100000|2021-08-02 12:25:00|6974.6|6972.8|6978.1|6976.3|6978.4|6976.6|6973.9|6972.1|375
1627907400000|2021-08-02 12:30:00|6977.9|6976.1|6979.8|6978|6980.7|6978.9|6976.8|6975|266
1627907700000|2021-08-02 12:35:00|6979.9|6978.1|6978.2|6976.4|6980.1|6978.3|6977.4|6975.6|324
1627908000000|2021-08-02 12:40:00|6978.1|6976.3|6979.5|6977.7|6979.7|6977.9|6977.4|6975.6|210
1627908300000|2021-08-02 12:45:00|6979.7|6977.9|6982.1|6980.3|6983.7|6981.9|6979.6|6977.8|364
1627908600000|2021-08-02 12:50:00|6982.3|6980.5|6976.9|6975.1|6982.5|6980.7|6975.8|6974|339
1627908900000|2021-08-02 12:55:00|6976.7|6974.9|6974.6|6972.8|6977.6|6975.8|6974|6972.2|359
1627909200000|2021-08-02 13:00:00|6974.9|6973.1|6975.3|6973.5|6977.4|6975.6|6974.9|6973.1|369
1627909500000|2021-08-02 13:05:00|6975.2|6973.4|6975.9|6974.1|6977.3|6975.5|6974.2|6972.4|321
1627909800000|2021-08-02 13:10:00|6976.2|6974.4|6976.4|6974.6|6977.4|6975.6|6975.3|6973.5|288
1627910100000|2021-08-02 13:15:00|6976.5|6974.7|6975.8|6974|6976.7|6974.9|6974.7|6972.9|244
1627910400000|2021-08-02 13:20:00|6976.2|6974.4|6975.4|6973.6|6977.5|6975.7|6975.2|6973.4|289
1627910700000|2021-08-02 13:25:00|6975.3|6973.5|6972.9|6971.1|6975.7|6973.9|6972.2|6970.4|272
1627911000000|2021-08-02 13:30:00|6972.8|6971|6983.2|6981.4|6983.2|6981.4|6972.2|6970.4|475
1627911300000|2021-08-02 13:35:00|6983.3|6981.5|6980.8|6979|6984.5|6982.7|6980.8|6979|414
1627911600000|2021-08-02 13:40:00|6981.1|6979.3|6983.9|6980.9|6985.1|6983.3|6980.2|6978.4|424
1627911900000|2021-08-02 13:45:00|6983.8|6980.8|6986.4|6984.6|6986.6|6984.8|6983.3|6980.8|341
1627912200000|2021-08-02 13:50:00|6986.3|6984.5|6981.5|6979.7|6987.4|6985.6|6981.2|6979.4|461
1627912500000|2021-08-02 13:55:00|6981.4|6979.6|6989.2|6986.2|6990|6987|6981.3|6979.5|392
1627912800000|2021-08-02 14:00:00|6990|6987|6988.6|6986.8|6993|6990.1|6985|6983.2|624
1627913100000|2021-08-02 14:05:00|6988.5|6986.7|6988.4|6986.6|6992.1|6990.3|6987.6|6985.8|528
1627913400000|2021-08-02 14:10:00|6988.5|6986.7|6989.3|6987.5|6993.3|6991.5|6987.4|6985.6|434
1627913700000|2021-08-02 14:15:00|6989.4|6987.6|6989.8|6988|6991.5|6989.7|6988.2|6986.4|421
1627914000000|2021-08-02 14:20:00|6990|6988.2|6988.1|6986.3|6991.1|6989.3|6987.8|6986|379
1627914300000|2021-08-02 14:25:00|6988.2|6986.4|6988.4|6986.6|6990.9|6989.1|6988.1|6986.3|444
1627914600000|2021-08-02 14:30:00|6988.5|6986.7|6990.4|6988.6|6990.4|6988.6|6987.4|6985.6|363
1627914900000|2021-08-02 14:35:00|6990.3|6988.5|6990.5|6988.7|6994.2|6992.4|6989.4|6987.6|373
1627915200000|2021-08-02 14:40:00|6990.4|6988.6|6985.9|6984.1|6990.4|6988.6|6983.9|6982.1|417
1627915500000|2021-08-02 14:45:00|6985.8|6984|6986.2|6984.4|6987|6985.2|6983.3|6981.5|409
1627915800000|2021-08-02 14:50:00|6986.3|6984.5|6981.3|6979.5|6986.3|6984.5|6978.6|6976.8|404
1627916100000|2021-08-02 14:55:00|6981.2|6979.4|6982.1|6980.3|6983.3|6981.5|6978.3|6976.5|414
1627916400000|2021-08-02 15:00:00|6982.2|6980.4|6984.3|6982.5|6984.3|6982.5|6981.4|6979.6|354
1627916700000|2021-08-02 15:05:00|6984.2|6982.4|6979.4|6977.6|6984.2|6982.4|6979|6977.2|328
1627917000000|2021-08-02 15:10:00|6979.5|6977.7|6984.1|6982.3|6984.2|6982.4|6979|6977.2|295
1627917300000|2021-08-02 15:15:00|6983.7|6981.9|6980.4|6978.6|6984.8|6983|6980.3|6978.5|271
1627917600000|2021-08-02 15:20:00|6980.3|6978.5|6980.3|6978.5|6981.3|6979.5|6978.9|6977.1|306
1627917900000|2021-08-02 15:25:00|6980.2|6978.4|6980.6|6978.8|6980.6|6978.8|6978.4|6976.6|245
1627918200000|2021-08-02 15:30:00|6980.5|6978.7|6980.4|6978.6|6981.3|6979.5|6979.2|6977.4|363
1627918500000|2021-08-02 15:35:00|6980.3|6978.5|6978.5|6976.7|6982.2|6980.4|6977.7|6975.9|376
1627918800000|2021-08-02 15:40:00|6978.4|6976.6|6975|6973.2|6979.1|6977.3|6974.3|6972.5|338
1627919100000|2021-08-02 15:45:00|6975.1|6973.3|6975.2|6973.4|6976.3|6974.5|6974.3|6972.5|396
1627919400000|2021-08-02 15:50:00|6975.3|6973.5|6975.2|6973.4|6976.3|6974.5|6974.2|6972.4|285
1627919700000|2021-08-02 15:55:00|6975.3|6973.5|6972.4|6970.6|6977|6975.2|6972.3|6970.5|387
1627920000000|2021-08-02 16:00:00|6972.8|6971|6970.3|6968.5|6973.1|6971.3|6967.9|6966.1|433
1627920300000|2021-08-02 16:05:00|6970.4|6968.6|6965.4|6963.6|6970.6|6968.8|6965.2|6963.4|467
1627920600000|2021-08-02 16:10:00|6965.5|6963.7|6968.2|6966.4|6968.4|6966.6|6965.1|6963.3|425
1627920900000|2021-08-02 16:15:00|6968.3|6966.5|6968.3|6966.5|6969.5|6967.7|6967.1|6965.3|389
1627921200000|2021-08-02 16:20:00|6968.4|6966.6|6967.5|6965.7|6969.4|6967.6|6967.2|6965.4|299
1627921500000|2021-08-02 16:25:00|6967.4|6965.6|6967.5|6965.7|6969.1|6967.3|6965.6|6963.8|313
1627921800000|2021-08-02 16:30:00|6967.4|6965.6|6973.4|6971.6|6973.6|6971.8|6967.4|6965.6|337
1627922100000|2021-08-02 16:35:00|6973.3|6971.5|6975.5|6973.7|6975.6|6973.8|6973|6971.2|356
1627922400000|2021-08-02 16:40:00|6975.7|6973.9|6975.6|6973.8|6977|6975.2|6974.6|6972.8|367
1627922700000|2021-08-02 16:45:00|6975.7|6973.9|6975.4|6973.6|6975.7|6973.9|6974.3|6972.5|316
1627923000000|2021-08-02 16:50:00|6975.3|6973.5|6973.5|6971.7|6975.6|6973.8|6973.4|6971.6|302
1627923300000|2021-08-02 16:55:00|6973.6|6971.8|6974.6|6972.8|6975.2|6973.4|6972.6|6970.8|304
1627923600000|2021-08-02 17:00:00|6974.5|6972.7|6972.3|6970.5|6975.3|6973.5|6972.3|6970.5|315
1627923900000|2021-08-02 17:05:00|6972.4|6970.6|6974.3|6972.5|6974.5|6972.7|6971.5|6969.7|318
1627924200000|2021-08-02 17:10:00|6974.4|6972.6|6974.4|6972.6|6975.2|6973.4|6973.3|6971.5|258
1627924500000|2021-08-02 17:15:00|6974.5|6972.7|6975.4|6973.6|6975.6|6973.8|6974.1|6972.3|254
1627924800000|2021-08-02 17:20:00|6975.5|6973.7|6977.4|6975.6|6978.4|6976.6|6975.2|6973.4|262
1627925100000|2021-08-02 17:25:00|6977.3|6975.5|6976.5|6974.7|6977.9|6976.1|6976.4|6974.6|158
1627925400000|2021-08-02 17:30:00|6976.4|6974.6|6975.3|6973.5|6977.1|6975.3|6974.3|6972.5|244
1627925700000|2021-08-02 17:35:00|6975.2|6973.4|6974.4|6972.6|6975.4|6973.6|6974|6972.2|246
1627926000000|2021-08-02 17:40:00|6974.5|6972.7|6973.6|6971.8|6975.3|6973.5|6973.6|6971.8|229
1627926300000|2021-08-02 17:45:00|6973.5|6971.7|6973.2|6971.4|6974.4|6972.6|6972.3|6970.5|272
1627926600000|2021-08-02 17:50:00|6973.1|6971.3|6973.3|6971.5|6974.3|6972.5|6972.3|6970.5|242
1627926900000|2021-08-02 17:55:00|6973.4|6971.6|6974.4|6972.6|6975.5|6973.7|6973.2|6971.4|213
1627927200000|2021-08-02 18:00:00|6974.3|6972.5|6972.5|6970.7|6974.4|6972.6|6972.4|6970.6|219
1627927500000|2021-08-02 18:05:00|6972.4|6970.6|6974.5|6972.7|6975.1|6973.3|6972.4|6970.6|256
1627927800000|2021-08-02 18:10:00|6974.4|6972.6|6975.3|6973.5|6975.6|6973.8|6974.1|6972.3|223
1627928100000|2021-08-02 18:15:00|6975.4|6973.6|6975.2|6973.4|6975.5|6973.7|6974.2|6972.4|179
1627928400000|2021-08-02 18:20:00|6975.3|6973.5|6973.4|6971.6|6975.3|6973.5|6973.3|6971.5|210
1627928700000|2021-08-02 18:25:00|6973.3|6971.5|6972.9|6971.1|6973.9|6972.1|6972.1|6970.3|231
1627929000000|2021-08-02 18:30:00|6973|6971.2|6974.1|6972.3|6974.6|6972.8|6972.2|6970.4|268
1627929300000|2021-08-02 18:35:00|6974.2|6972.4|6973.7|6971.9|6974.4|6972.6|6973.3|6971.5|172
1627929600000|2021-08-02 18:40:00|6973.6|6971.8|6972.4|6970.6|6973.6|6971.8|6971.6|6969.8|217
1627929900000|2021-08-02 18:45:00|6972.3|6970.5|6971.4|6969.6|6972.4|6970.6|6971|6969.2|291
1627930200000|2021-08-02 18:50:00|6971.3|6969.5|6974.3|6972.5|6975.3|6973.5|6971.2|6969.4|269
1627930500000|2021-08-02 18:55:00|6974.4|6972.6|6984|6974.7|6987|6975|6974.3|6972.5|246
1627930800000|2021-08-02 19:00:00|6985|6972|6976.3|6974.5|6988.2|6976|6975.3|6969.4|263
1627931100000|2021-08-02 19:05:00|6976.4|6974.6|6974.5|6972.7|6979|6977.2|6974.4|6972.6|190
1627931400000|2021-08-02 19:10:00|6974.6|6972.8|6974.4|6972.6|6976.3|6974.5|6974.2|6972.4|171
1627931700000|2021-08-02 19:15:00|6974.5|6972.7|6974.4|6972.6|6975.4|6973.6|6974.3|6972.5|145
1627932000000|2021-08-02 19:20:00|6974.3|6972.5|6972.2|6970.4|6974.5|6972.7|6972.2|6970.4|160
1627932300000|2021-08-02 19:25:00|6972.1|6970.3|6969.2|6967.4|6972.2|6970.4|6969.2|6967.4|125
1627932600000|2021-08-02 19:30:00|6969.3|6967.5|6968.5|6966.7|6969.3|6967.5|6968.3|6966.5|195
1627932900000|2021-08-02 19:35:00|6968.6|6966.8|6969.3|6967.5|6970.4|6968.5|6968.3|6966.5|136
1627933200000|2021-08-02 19:40:00|6969.2|6967.4|6969.2|6967.4|6970.2|6968.4|6968.4|6966|157
1627933500000|2021-08-02 19:45:00|6969.3|6967.5|6968.2|6966.4|6969.4|6967.6|6968.2|6966.4|81
1627933800000|2021-08-02 19:50:00|6968.3|6966.5|6967.5|6965.7|6969.4|6967.6|6967.2|6964.9|172
1627934100000|2021-08-02 19:55:00|6967.4|6965.6|6969.4|6967.6|6970.4|6968.6|6967.4|6965.3|236
1627934400000|2021-08-02 20:00:00|6969.5|6967.7|6969.2|6966.2|6970.4|6968.6|6968.2|6966.2|111
1627934700000|2021-08-02 20:05:00|6968.4|6966.6|6969.3|6967.5|6969.4|6967.6|6968.3|6966.5|88
1627935000000|2021-08-02 20:10:00|6969.2|6967.4|6970.2|6968.4|6970.4|6968.6|6969.2|6967.4|70
1627935300000|2021-08-02 20:15:00|6970.3|6968.5|6970.4|6968.6|6970.8|6969|6970.2|6968.4|68
1627935600000|2021-08-02 20:20:00|6970.3|6968.5|6970.5|6968.7|6970.6|6968.8|6970.3|6968.5|78
1627935900000|2021-08-02 20:25:00|6970.4|6968.6|6972.4|6970.6|6972.4|6970.6|6970.4|6968.6|67
1627936200000|2021-08-02 20:30:00|6972.3|6970.5|6971.4|6969.6|6972.5|6970.7|6971.3|6969.4|52
1627936500000|2021-08-02 20:35:00|6971.3|6969.5|6971.4|6969.6|6972.1|6969.7|6970.9|6968.5|98
1627936800000|2021-08-02 20:40:00|6971.3|6969.5|6973.9|6970.9|6973.9|6970.9|6971.2|6969.4|76
1627937100000|2021-08-02 20:45:00|6973.8|6970.8|6974.6|6971.6|6975.2|6972.2|6973.8|6970.8|129
1627937400000|2021-08-02 20:50:00|6974.7|6971.7|6973.8|6970.8|6975.9|6973|6973.4|6970.4|179
1627937700000|2021-08-02 20:55:00|6973.6|6970.6|6974.7|6966.4|6977.1|6971.9|6973|6965.1|365
1627938000000|2021-08-02 21:00:00|6975.4|6967.3|6977.4|6964.4|6982.4|6969.4|6967.4|6961.3|61
1627938300000|2021-08-02 21:05:00|6979.6|6966.6|6977.7|6964.7|6982.2|6969.2|6969|6960.8|199
1627938600000|2021-08-02 21:10:00|6977.4|6964.4|6976.4|6963.4|6978.6|6965.6|6975.7|6963|175
1627938900000|2021-08-02 21:15:00|6974.4|6964.3|6976.2|6963.3|6978.6|6965.6|6972.6|6962.2|221
1627939200000|2021-08-02 21:20:00|6975.5|6963.2|6974.4|6964|6977.1|6965.4|6973|6962.4|173
1627939500000|2021-08-02 21:25:00|6974.9|6963.8|6973.9|6963.4|6976.4|6965.8|6973.6|6962.3|167
1627939800000|2021-08-02 21:30:00|6974.2|6964.7|6974.6|6965.4|6976.9|6966.9|6971.7|6961.7|382
1627940100000|2021-08-02 21:35:00|6974.7|6965.5|6975.3|6967.9|6976.3|6969.5|6972.3|6964.7|243
1627940400000|2021-08-02 21:40:00|6975.4|6967.6|6976.1|6967.8|6977.9|6968.9|6972.9|6966.8|288
1627940700000|2021-08-02 21:45:00|6976.2|6967.9|6973.5|6967.4|6976.3|6969|6973.4|6966.8|416
1627941000000|2021-08-02 21:50:00|6973.3|6967.3|6974.2|6967.3|6974.8|6968.3|6973|6966.8|297
1627941300000|2021-08-02 21:55:00|6974.1|6967.2|6989.6|6976.6|6992.2|6979.2|6972.5|6966.8|513
1627941600000|2021-08-02 22:00:00|6991|6978|6975.5|6972.5|6991|6978|6974.7|6967.7|398
1627941900000|2021-08-02 22:05:00|6975.3|6972.3|6977.1|6974.1|6977.3|6974.3|6975.1|6972.1|167
1627942200000|2021-08-02 22:10:00|6977.3|6974.3|6977.1|6974.1|6977.4|6974.4|6976.9|6973.9|71
1627942500000|2021-08-02 22:15:00|6977|6974|6976.6|6973.6|6977.3|6974.3|6976.4|6973.4|93
1627942800000|2021-08-02 22:20:00|6977|6974|6977.9|6974.9|6978.2|6975.2|6976.9|6973.9|87
1627943100000|2021-08-02 22:25:00|6978|6975|6978.9|6975.9|6979.1|6976.1|6977.8|6974.8|67
1627943400000|2021-08-02 22:30:00|6979|6976|6978.9|6975.9|6979.4|6976.6|6978.4|6975.9|69
1627943700000|2021-08-02 22:35:00|6978.4|6976.6|6979|6976|6979.9|6976.9|6978.3|6975.8|69
1627944000000|2021-08-02 22:40:00|6979.1|6976.1|6981|6978|6981.2|6978.2|6978.9|6975.9|60
1627944300000|2021-08-02 22:45:00|6981.1|6978.1|6982|6979|6982.3|6979.3|6980.3|6977.8|83
1627944600000|2021-08-02 22:50:00|6981.9|6978.9|6980.9|6977.9|6982|6979|6980.8|6977.8|69
1627944900000|2021-08-02 22:55:00|6980.8|6977.8|6979|6976|6981.1|6978.8|6978.9|6975.9|74
1627945200000|2021-08-02 23:00:00|6978.9|6975.9|6979.1|6976.1|6980|6977.7|6978.4|6975.9|103
1627945500000|2021-08-02 23:05:00|6979.2|6976.2|6980.5|6977.5|6980.7|6977.7|6979|6976|142
1627945800000|2021-08-02 23:10:00|6980.4|6977.4|6979.5|6977.7|6980.6|6977.7|6979.4|6976.9|78
1627946100000|2021-08-02 23:15:00|6979.4|6977.6|6979.4|6977.6|6980.1|6977.7|6979.2|6976.9|82
1627946400000|2021-08-02 23:20:00|6979.5|6977.7|6986.5|6983.5|6987.2|6984.2|6979.3|6976.9|223
1627946700000|2021-08-02 23:25:00|6986.7|6983.7|6986.2|6983.2|6988.2|6985.5|6986|6983|197
1627947000000|2021-08-02 23:30:00|6986|6983|6984.4|6981.4|6986.2|6984.4|6983|6980|168
1627947300000|2021-08-02 23:35:00|6984.1|6981.1|6985|6982|6985.2|6982.5|6984|6981.1|172
1627947600000|2021-08-02 23:40:00|6984.6|6981.6|6986.9|6983.9|6987|6984|6984.3|6981.5|206
1627947900000|2021-08-02 23:45:00|6986.8|6983.8|6987.7|6985.9|6988.4|6985.9|6986.3|6983.3|161
1627948200000|2021-08-02 23:50:00|6987.6|6985.8|6990.4|6988.6|6991.1|6988.9|6987.5|6985.7|157
1627948500000|2021-08-02 23:55:00|6990.3|6988.5|6987.2|6985.4|6991.1|6988.6|6986.2|6983.9|197
1627948800000|2021-08-03 00:00:00|6987.1|6985.3|6987.4|6985.6|6989.2|6987.4|6986.2|6984.4|228
1627949100000|2021-08-03 00:05:00|6987.5|6985.7|6986.4|6984.6|6988.8|6987|6986.3|6984.5|185
1627949400000|2021-08-03 00:10:00|6986.3|6984.5|6991.5|6989.7|6992.6|6990.8|6986.2|6984.4|254
1627949700000|2021-08-03 00:15:00|6991.4|6989.6|6994.5|6992.7|6994.8|6993|6991.4|6989.6|245
1627950000000|2021-08-03 00:20:00|6994.6|6992.8|6994.9|6991.9|6999.2|6996.7|6993.3|6991.4|303
1627950300000|2021-08-03 00:25:00|6994.3|6992.5|6994.8|6993|6997.1|6995.3|6994.3|6992.5|277
1627950600000|2021-08-03 00:30:00|6994.7|6992.9|6996.1|6994.3|6996.3|6994.5|6994.6|6992.8|279
1627950900000|2021-08-03 00:35:00|6996|6994.2|6995.1|6993.3|6998.3|6996.5|6995|6993.2|235
1627951200000|2021-08-03 00:40:00|6995.2|6993.4|6995.2|6993.4|6996.5|6994.7|6995|6993.2|240
1627951500000|2021-08-03 00:45:00|6995.3|6993.5|6996.1|6994.3|6997.4|6995.6|6995.2|6993.4|181
1627951800000|2021-08-03 00:50:00|6996.2|6994.4|6995.8|6992.8|6996.3|6994.5|6994.1|6992|191
1627952100000|2021-08-03 00:55:00|6995.9|6992.9|6994.2|6991.2|6995.9|6992.9|6993.2|6990.8|200
1627952400000|2021-08-03 01:00:00|6993.9|6992.1|6993.3|6991.5|6998.2|6995.6|6993|6991.2|332
1627952700000|2021-08-03 01:05:00|6993.2|6991.4|6991.2|6989.4|6994.3|6992.5|6991.1|6989.3|281
1627953000000|2021-08-03 01:10:00|6991.3|6989.5|6991.3|6989.5|6992.7|6990.3|6989.3|6987.5|283
1627953300000|2021-08-03 01:15:00|6991.2|6989.4|6988.8|6985.8|6992.1|6990.3|6988.1|6985.8|427
1627953600000|2021-08-03 01:20:00|6988.9|6985.9|6987|6985.2|6989.3|6987.5|6986.6|6984.8|404
1627953900000|2021-08-03 01:25:00|6987.1|6985.3|6989.6|6986.6|6990.6|6988.6|6986.6|6984.8|386
1627954200000|2021-08-03 01:30:00|6989.1|6987.3|6985.2|6983.4|6989.9|6987.4|6984.3|6982.5|365
1627954500000|2021-08-03 01:35:00|6985.1|6983.3|6987.2|6985.4|6988.2|6986.4|6984.9|6983.1|337
1627954800000|2021-08-03 01:40:00|6987.1|6985.3|6987.4|6985.6|6987.8|6986|6985.1|6983.3|287
1627955100000|2021-08-03 01:45:00|6987.3|6985.5|6996|6993|7000.6|6997.6|6986.5|6984.7|375
1627955400000|2021-08-03 01:50:00|6995.9|6992.9|6996.2|6994.4|6996.3|6994.5|6993.1|6991.1|393
1627955700000|2021-08-03 01:55:00|6996.1|6994.3|6995.8|6994|6998.1|6996.3|6995.1|6993.3|367
1627956000000|2021-08-03 02:00:00|6996.2|6994.4|6993.7|6991.9|6997|6995.2|6992.4|6990.6|354
1627956300000|2021-08-03 02:05:00|6993.6|6991.8|6994.4|6992.6|6995.3|6993.5|6993.2|6991.4|280
1627956600000|2021-08-03 02:10:00|6994.3|6992.5|6993.2|6991.4|6994.5|6992.7|6993|6991.2|266
1627956900000|2021-08-03 02:15:00|6993.1|6991.3|6991.4|6989.6|6994.1|6992.3|6991.2|6989.4|303
1627957200000|2021-08-03 02:20:00|6991.5|6989.7|6992.5|6990.7|6993.7|6991.9|6991.2|6989.4|302
1627957500000|2021-08-03 02:25:00|6992.4|6990.6|6992.4|6990.6|6993.5|6991.7|6992.1|6990.3|295
1627957800000|2021-08-03 02:30:00|6992.5|6990.7|6994.7|6992.9|6994.7|6992.9|6991.3|6989.5|275
1627958100000|2021-08-03 02:35:00|6995.1|6993.3|6990.2|6988.4|6995.5|6993.7|6990.1|6988.3|278
1627958400000|2021-08-03 02:40:00|6990.1|6988.3|6990.2|6988.4|6991.3|6989.5|6989.2|6987.4|261
1627958700000|2021-08-03 02:45:00|6990.3|6988.5|6989.3|6987.5|6990.7|6988.9|6989.2|6987.4|236
1627959000000|2021-08-03 02:50:00|6989.4|6987.6|6990|6988.2|6990.7|6988.9|6988.8|6987|246
1627959300000|2021-08-03 02:55:00|6990.1|6988.3|6991.2|6989.4|6991.6|6989.8|6988.3|6986.5|215
1627959600000|2021-08-03 03:00:00|6991.1|6989.3|6993|6991.2|6993|6991.2|6990.3|6988.5|239
1627959900000|2021-08-03 03:05:00|6992.9|6991.1|6994.6|6992.8|6994.6|6992.8|6992.3|6990.5|250
1627960200000|2021-08-03 03:10:00|6994.5|6992.7|6994.4|6992.6|6995.5|6993.7|6993.2|6991.4|278
1627960500000|2021-08-03 03:15:00|6994.6|6992.8|6991.2|6989.4|6994.9|6993.1|6991.2|6989.4|245
1627960800000|2021-08-03 03:20:00|6991.3|6989.5|6993.5|6991.7|6993.5|6991.7|6991.2|6989.4|247
1627961100000|2021-08-03 03:25:00|6993.4|6991.6|6992.5|6990.7|6994.5|6992.7|6992.5|6990.7|241
1627961400000|2021-08-03 03:30:00|6992.4|6990.6|6995.3|6993.5|6995.7|6993.9|6990.8|6989|244
1627961700000|2021-08-03 03:35:00|6995.2|6993.4|6995.2|6993.4|6995.6|6993.8|6994.5|6992.7|169
1627962000000|2021-08-03 03:40:00|6995.3|6993.5|6996.5|6994.7|6996.8|6995|6994.1|6992.3|163
1627962300000|2021-08-03 03:45:00|6996.4|6994.6|6996.7|6994.9|6997.8|6996|6996.4|6994.6|169
1627962600000|2021-08-03 03:50:00|6996.6|6994.8|6996.3|6994.5|6997.5|6995.7|6995.5|6993.7|142
1627962900000|2021-08-03 03:55:00|6996.4|6994.6|6996.1|6994.3|6996.6|6994.8|6995.4|6993.6|200
1627963200000|2021-08-03 04:00:00|6996.2|6994.4|6996.3|6994.5|6996.7|6994.9|6995.8|6994|188
1627963500000|2021-08-03 04:05:00|6996.4|6994.6|6996.4|6994.6|6997.1|6995.2|6995.5|6993.7|143
1627963800000|2021-08-03 04:10:00|6996.3|6994.5|6996.6|6994.8|6997.1|6995.3|6995.3|6993.5|147
1627964100000|2021-08-03 04:15:00|6996.7|6994.9|6998.6|6996.8|6999|6997.2|6996.2|6994.4|177
1627964400000|2021-08-03 04:20:00|6998.5|6996.7|6998.3|6996.5|6999|6997.2|6996.8|6995|195
1627964700000|2021-08-03 04:25:00|6998.2|6996.4|6998.5|6994.8|7000.9|6998.5|6997.3|6993.6|256
1627965000000|2021-08-03 04:30:00|6998.6|6995.2|7007.3|7004.3|7014.4|7011.4|6996.9|6993.3|707
1627965300000|2021-08-03 04:35:00|7007.2|7004.2|7012.6|7010.8|7013.7|7010.8|7004.8|7001.8|549
1627965600000|2021-08-03 04:40:00|7012.5|7010.7|7008.7|7006.9|7014.3|7011.9|7008.3|7005.7|436
1627965900000|2021-08-03 04:45:00|7009.4|7007.6|7007.4|7005.6|7012.3|7010|7006.5|7004.7|334
1627966200000|2021-08-03 04:50:00|7007.6|7005.8|7008.5|7006.7|7009.3|7007.5|7006.4|7004.6|301
1627966500000|2021-08-03 04:55:00|7008.4|7006.6|7012.3|7010.5|7012.7|7010.9|7008.4|7006.6|310
1627966800000|2021-08-03 05:00:00|7012.2|7010.4|7011.7|7009.9|7014|7012|7010.6|7008.8|376
1627967100000|2021-08-03 05:05:00|7011.8|7010|7013.6|7011.8|7014.7|7012.9|7011.5|7009.1|343
1627967400000|2021-08-03 05:10:00|7013.5|7011.7|7015.4|7013.6|7015.4|7013.6|7012.9|7011.1|295
1627967700000|2021-08-03 05:15:00|7015.5|7013.7|7014.3|7012.5|7018.9|7015.9|7014|7011.5|311
1627968000000|2021-08-03 05:20:00|7014.2|7012.4|7016.4|7014.6|7018.6|7016.4|7014|7012.2|310
1627968300000|2021-08-03 05:25:00|7016.5|7014.7|7014.7|7012.9|7018|7015.8|7014.1|7012.3|269
1627968600000|2021-08-03 05:30:00|7014.8|7013|7014.5|7012.7|7015.5|7013.7|7013.8|7012|332
1627968900000|2021-08-03 05:35:00|7014.4|7012.6|7012.5|7010.7|7015.3|7013.5|7011.7|7009.9|280
1627969200000|2021-08-03 05:40:00|7012.4|7010.6|7012.3|7010.5|7012.9|7011.1|7010.1|7007.5|284
1627969500000|2021-08-03 05:45:00|7012.4|7010.6|7010.4|7008.6|7012.7|7010.9|7009.7|7007.9|289
1627969800000|2021-08-03 05:50:00|7010.2|7008.4|7010.1|7008.3|7011.6|7009.8|7009.3|7007.5|315
1627970100000|2021-08-03 05:55:00|7010|7008.2|7009.1|7007.3|7010.4|7008.6|7007.1|7005.3|299
1627970400000|2021-08-03 06:00:00|7009.7|7006.7|7011.3|7009.5|7013.4|7011.6|7009.3|7006.7|324
1627970700000|2021-08-03 06:05:00|7011.4|7009.6|7012.4|7010.6|7013.3|7011.5|7009.2|7007.4|284
1627971000000|2021-08-03 06:10:00|7012.5|7010.7|7012.4|7010.6|7014.2|7012.4|7011.4|7009.6|319
1627971300000|2021-08-03 06:15:00|7012.5|7010.7|7011.6|7009.8|7014.3|7012.5|7010.3|7008|332
1627971600000|2021-08-03 06:20:00|7011.5|7009.7|7010.7|7008.9|7014.2|7012.4|7008.7|7006.4|352
1627971900000|2021-08-03 06:25:00|7010.6|7008.8|7015.6|7013.8|7015.6|7013.8|7009.6|7007.8|375
1627972200000|2021-08-03 06:30:00|7015.4|7013.6|7011.2|7009.4|7015.4|7013.6|7009.2|7007.4|336
1627972500000|2021-08-03 06:35:00|7011.3|7009.5|7013.3|7011.5|7014.1|7012.3|7011.1|7009.3|356
1627972800000|2021-08-03 06:40:00|7013.2|7011.4|7011|7009.2|7013.7|7011.9|7010|7008.2|329
1627973100000|2021-08-03 06:45:00|7011.4|7009.6|7012.4|7010.6|7013.5|7011.7|7011.4|7009.6|276
1627973400000|2021-08-03 06:50:00|7012.7|7010.9|7009.7|7007.9|7013.7|7011.9|7009.2|7007.4|356
1627973700000|2021-08-03 06:55:00|7009.6|7007.8|7011.8|7010|7011.8|7010|7009.1|7007.3|357
1627974000000|2021-08-03 07:00:00|7011.6|7009.8|7017.4|7015.6|7018.5|7016.7|7011.6|7009.8|435
1627974300000|2021-08-03 07:05:00|7017.5|7015.7|7016.5|7014.7|7019.7|7017.9|7016.2|7014.1|384
1627974600000|2021-08-03 07:10:00|7016.2|7014.4|7015.7|7013.9|7019.5|7017.7|7015.7|7013.8|328
1627974900000|2021-08-03 07:15:00|7016|7014.2|7016.4|7014.6|7019.6|7017.8|7016|7014.2|397
1627975200000|2021-08-03 07:20:00|7016.3|7014.5|7015.5|7013.7|7016.3|7014.5|7014|7012.2|402
1627975500000|2021-08-03 07:25:00|7015.4|7013.6|7013.6|7011.8|7018.3|7016.5|7013.5|7011.7|358
1627975800000|2021-08-03 07:30:00|7013.5|7011.7|7013.3|7011.5|7015.4|7013.6|7010.7|7008.9|366
1627976100000|2021-08-03 07:35:00|7013.4|7011.6|7012.7|7010.9|7017.5|7015.7|7012.7|7010.3|398
1627976400000|2021-08-03 07:40:00|7012.8|7011|7013.5|7011.7|7015.3|7013.5|7012.7|7010.6|310
1627976700000|2021-08-03 07:45:00|7013.6|7011.8|7014.5|7012.7|7014.7|7012.9|7011|7009.2|352
1627977000000|2021-08-03 07:50:00|7014.6|7012.8|7013.1|7011.3|7015.8|7014|7012.8|7011|364
1627977300000|2021-08-03 07:55:00|7013|7011.2|7011.1|7009.3|7014.9|7013.1|7009.5|7007.7|316
1627977600000|2021-08-03 08:00:00|7011.2|7009.4|7011.4|7009.6|7012.4|7010.6|7009.5|7007.7|329
1627977900000|2021-08-03 08:05:00|7011.3|7009.5|7011.1|7009.3|7011.5|7009.7|7008.2|7006.4|334
1627978200000|2021-08-03 08:10:00|7011.3|7009.5|7007.9|7006.1|7011.4|7009.6|7006.9|7005.1|339
1627978500000|2021-08-03 08:15:00|7007.8|7006|7008.4|7006.6|7009.2|7007.4|7007.3|7005.5|211
1627978800000|2021-08-03 08:20:00|7008.5|7006.7|7006.3|7004.5|7008.6|7006.8|7004.4|7002.6|247
1627979100000|2021-08-03 08:25:00|7006.2|7004.4|7006.3|7004.5|7007.7|7005.9|7005.3|7003.5|266
1627979400000|2021-08-03 08:30:00|7006.2|7004.4|7008.7|7006.9|7009.3|7007.5|7006.1|7004.3|294
1627979700000|2021-08-03 08:35:00|7008.8|7007|7008.8|7007|7010.6|7008.8|7008.2|7006.4|286
1627980000000|2021-08-03 08:40:00|7008.7|7006.9|7007.5|7005.7|7009.5|7007.7|7007.3|7005.5|272
1627980300000|2021-08-03 08:45:00|7007.4|7005.6|7005.1|7003.3|7008.6|7006.8|7004.5|7002.7|248
1627980600000|2021-08-03 08:50:00|7005|7003.2|7002.4|7000.6|7006.3|7004.5|7002.3|7000.5|318
1627980900000|2021-08-03 08:55:00|7002.3|7000.5|7006.3|7004.5|7006.9|7005.1|7002.1|7000.3|293
1627981200000|2021-08-03 09:00:00|7006.2|7004.4|7003.7|7001.9|7006.2|7004.4|7002.3|7000.5|336
1627981500000|2021-08-03 09:05:00|7003.6|7001.8|7002.6|7000.8|7003.9|7002.1|7002.3|7000.5|262
1627981800000|2021-08-03 09:10:00|7002.5|7000.7|7001.7|6999.9|7003.4|7001.6|7001.2|6999.4|272
1627982100000|2021-08-03 09:15:00|7001.6|6999.8|6998.4|6996.6|7001.9|7000.1|6998.4|6996.6|319
1627982400000|2021-08-03 09:20:00|6998.5|6996.7|6997.4|6995.6|6999.2|6997.4|6997.1|6995.3|267
1627982700000|2021-08-03 09:25:00|6998|6996.2|6998.6|6996.8|6998.9|6997.1|6997.1|6995.3|276
1627983000000|2021-08-03 09:30:00|6998.5|6996.7|7000.5|6998.7|7002.4|7000.6|6998.5|6996.7|233
1627983300000|2021-08-03 09:35:00|7000.6|6998.8|7003.6|7001.8|7004.6|7002.8|7000.4|6998.6|263
1627983600000|2021-08-03 09:40:00|7003.5|7001.7|7001.5|6999.7|7003.6|7001.8|7000.4|6998.6|243
1627983900000|2021-08-03 09:45:00|7001.4|6999.6|7004.9|7003.1|7005.8|7004|7001.3|6999.5|266
1627984200000|2021-08-03 09:50:00|7005|7003.2|7003.8|7002|7005.5|7003.7|7003.5|7001.7|259
1627984500000|2021-08-03 09:55:00|7003.9|7002.1|7006.5|7004.7|7006.8|7005|7003.6|7001.8|273
1627984800000|2021-08-03 10:00:00|7006.3|7004.5|7007.6|7005.8|7007.6|7005.8|7005.5|7003.7|289
1627985100000|2021-08-03 10:05:00|7007.7|7005.9|7007.6|7005.8|7008.4|7006.6|7006.4|7004.6|267
1627985400000|2021-08-03 10:10:00|7007.7|7005.9|7009.7|7007.9|7010.6|7008.8|7006.5|7004.7|312
1627985700000|2021-08-03 10:15:00|7009.6|7007.8|7009.5|7007.7|7010.7|7008.9|7008.9|7007.1|248
1627986000000|2021-08-03 10:20:00|7009.6|7007.8|7010.5|7008.7|7010.8|7009|7009.3|7007.5|260
1627986300000|2021-08-03 10:25:00|7010.6|7008.8|7011.7|7009.9|7012.6|7010.8|7008.3|7006.5|269
1627986600000|2021-08-03 10:30:00|7011.6|7009.8|7012.5|7010.7|7013.4|7011.6|7011.5|7009.7|208
1627986900000|2021-08-03 10:35:00|7012.6|7010.8|7013.5|7011.7|7014.3|7012.5|7012.4|7010.6|214
1627987200000|2021-08-03 10:40:00|7013.6|7011.8|7016.5|7014.7|7016.6|7014.8|7013.5|7011.7|251
1627987500000|2021-08-03 10:45:00|7017|7015.2|7017.1|7015.3|7017.6|7015.8|7016.1|7014.3|256
1627987800000|2021-08-03 10:50:00|7017|7015.2|7014.5|7012.7|7017.5|7015.7|7014.4|7012.6|279
1627988100000|2021-08-03 10:55:00|7014.4|7012.6|7015.8|7014|7015.9|7014.1|7014.3|7012.5|183
1627988400000|2021-08-03 11:00:00|7015.7|7013.9|7013.3|7011.5|7016.5|7014.1|7010.6|7008.8|301
1627988700000|2021-08-03 11:05:00|7013.4|7011.6|7013.4|7011.6|7013.8|7012|7012.3|7010.5|226
1627989000000|2021-08-03 11:10:00|7013.3|7011.5|7013.3|7011.5|7013.8|7012|7011.2|7009.4|251
1627989300000|2021-08-03 11:15:00|7013.4|7011.6|7016.1|7014.3|7016.1|7014.3|7013.3|7011.5|203
1627989600000|2021-08-03 11:20:00|7016.3|7014.5|7018.5|7016.7|7019.4|7017.6|7016.2|7014.4|228
1627989900000|2021-08-03 11:25:00|7018.4|7016.6|7018.5|7016.7|7019.5|7017.7|7018|7016.2|216
1627990200000|2021-08-03 11:30:00|7018.4|7016.6|7017.2|7015.4|7019|7017.2|7016.5|7014.7|188
1627990500000|2021-08-03 11:35:00|7017.3|7015.5|7013.4|7011.6|7017.5|7015.7|7013.3|7011.5|237
1627990800000|2021-08-03 11:40:00|7013.3|7011.5|7013.2|7011.4|7014.4|7012.6|7012.3|7010.5|232
1627991100000|2021-08-03 11:45:00|7013.3|7011.5|7014.3|7012.5|7014.7|7012.9|7013.2|7011.4|182
1627991400000|2021-08-03 11:50:00|7014.2|7012.4|7018.4|7016.6|7018.4|7016.6|7014.2|7012.4|230
1627991700000|2021-08-03 11:55:00|7018.3|7016.5|7019|7017.2|7019.1|7017.3|7018.2|7016.4|177
1627992000000|2021-08-03 12:00:00|7019.2|7017.4|7016.2|7014.4|7019.5|7017.7|7016.2|7014.4|318
1627992300000|2021-08-03 12:05:00|7016.3|7014.5|7014.1|7012.3|7016.7|7014.9|7012.2|7010.4|336
1627992600000|2021-08-03 12:10:00|7013.8|7012|7011.4|7009.6|7014.4|7012.6|7009.1|7007.3|317
1627992900000|2021-08-03 12:15:00|7011.5|7009.7|7009.6|7007.8|7012|7010.2|7009.1|7007.3|293
1627993200000|2021-08-03 12:20:00|7009.9|7008.1|7005.1|7003.3|7009.9|7008.1|7004.2|7002.4|455
1627993500000|2021-08-03 12:25:00|7005|7003.2|7005.2|7003.4|7006.4|7004.6|7003.1|7001.3|406
1627993800000|2021-08-03 12:30:00|7005.1|7003.3|7010.7|7008.9|7011.5|7009.7|7004.6|7002.8|321
1627994100000|2021-08-03 12:35:00|7010.8|7009|7000.5|6998.7|7010.8|7009|6999.8|6997.4|368
1627994400000|2021-08-03 12:40:00|7000.4|6998.6|7001.4|6999.6|7002.5|7000.6|6999.9|6998.1|369
1627994700000|2021-08-03 12:45:00|7001.3|6999.5|7003|7001.2|7004.4|7002.6|7000.2|6998|316
1627995000000|2021-08-03 12:50:00|7002.9|7001.1|7006.9|7005.1|7007.1|7005.3|7002.9|7001.1|330
1627995300000|2021-08-03 12:55:00|7006.8|7005|7008.5|7006.7|7008.6|7006.8|7005.9|7004.1|397
1627995600000|2021-08-03 13:00:00|7008.7|7006.9|7005.6|7003.8|7008.9|7007.1|7003.6|7001.8|413
1627995900000|2021-08-03 13:05:00|7005.7|7003.9|7000.5|6998.7|7006.4|7004.6|7000.4|6998.6|361
1627996200000|2021-08-03 13:10:00|7000.4|6998.6|7004.1|7002.3|7004.2|7002.4|6999.2|6997.4|399
1627996500000|2021-08-03 13:15:00|7004.2|7002.4|7002.1|7000.3|7004.8|7003|7001.4|6999.6|375
1627996800000|2021-08-03 13:20:00|7002.2|7000.4|7001.3|6999.5|7002.4|7000.6|7000.5|6998.7|316
1627997100000|2021-08-03 13:25:00|7001.2|6999.4|6999.5|6997.7|7003.8|7002|6999.3|6997.5|342
1627997400000|2021-08-03 13:30:00|6999.7|6997.9|7001.4|6999.6|7002.5|7000.7|6998.5|6996.7|520
1627997700000|2021-08-03 13:35:00|7001.3|6999.5|6993.5|6991.7|7001.5|6999.7|6991.5|6989.1|604
1627998000000|2021-08-03 13:40:00|6993.6|6991.8|6997.1|6995.3|7001.1|6998.7|6991.1|6989.3|569
1627998300000|2021-08-03 13:45:00|6996.8|6995|6986.2|6984.4|6997.2|6995.4|6985.9|6984.1|496
1627998600000|2021-08-03 13:50:00|6986.3|6984.5|6986.4|6984.6|6989.5|6987.7|6983.9|6982.1|548
1627998900000|2021-08-03 13:55:00|6986.3|6984.5|6986.3|6983.3|6987.4|6985.6|6984.5|6982|415
1627999200000|2021-08-03 14:00:00|6986.2|6983.2|6992.3|6990.5|6993.9|6992.1|6985.6|6983.2|529
1627999500000|2021-08-03 14:05:00|6992.2|6990.4|6987.7|6985.9|6992.4|6990.6|6986.6|6984.3|543
1627999800000|2021-08-03 14:10:00|6987.6|6985.8|6992.5|6990.7|6993.7|6991.9|6984.6|6982.8|496
1628000100000|2021-08-03 14:15:00|6992.2|6990.4|7000.5|6998.7|7001.1|6998.7|6991.9|6990.1|518
1628000400000|2021-08-03 14:20:00|7000.3|6998.5|6999.4|6997.6|7001|6998.8|6992.9|6990.4|554
1628000700000|2021-08-03 14:25:00|6999.3|6997.5|7002.6|7000.8|7002.7|7000.9|6997.4|6995.6|394
1628001000000|2021-08-03 14:30:00|7002.5|7000.7|7000.1|6998.3|7002.6|7000.8|7000.1|6998.3|442
1628001300000|2021-08-03 14:35:00|7000.4|6998.6|7003.9|7002.1|7004.5|7002.7|7000.2|6998.4|527
1628001600000|2021-08-03 14:40:00|7003.6|7001.8|7005.5|7003.7|7006.5|7004.7|7002.8|7001|416
1628001900000|2021-08-03 14:45:00|7005.6|7003.8|7010.1|7008.3|7010.1|7008.3|7005.4|7003.6|411
1628002200000|2021-08-03 14:50:00|7010|7008.2|7005.6|7003.8|7011.3|7009.5|7005.2|7003.4|422
1628002500000|2021-08-03 14:55:00|7005.4|7003.6|7002|7000.2|7007.4|7005.6|7000.9|6999.1|450
1628002800000|2021-08-03 15:00:00|7002.1|7000.3|7002.3|7000.5|7006.4|7004.6|7001.5|6999.7|457
1628003100000|2021-08-03 15:05:00|7002.4|7000.6|7003.9|7002.1|7005.5|7003.7|7001.5|6999.7|511
1628003400000|2021-08-03 15:10:00|7003.4|7001.6|7003.3|7001.5|7004.9|7003.1|7002.5|7000.7|395
1628003700000|2021-08-03 15:15:00|7003.6|7001.8|7001.5|6999.7|7004|7002.2|7001.3|6999.5|310
1628004000000|2021-08-03 15:20:00|7001.6|6999.8|7002.5|7000.7|7003.5|7001.7|7000.4|6998.6|287
1628004300000|2021-08-03 15:25:00|7002.6|7000.8|7003.7|7001.9|7004.7|7002.9|7000.4|6998.6|285
1628004600000|2021-08-03 15:30:00|7003.8|7002|7005.6|7003.8|7007.5|7005.7|7003.6|7001.8|321
1628004900000|2021-08-03 15:35:00|7005.7|7003.9|7008.5|7006.7|7009.4|7007.6|7005.5|7003.7|343
1628005200000|2021-08-03 15:40:00|7008.4|7006.6|7012.1|7010.3|7012.6|7010.8|7008.3|7006.5|365
1628005500000|2021-08-03 15:45:00|7011.8|7010|7009.4|7007.6|7012.5|7010.7|7008.9|7007.1|333
1628005800000|2021-08-03 15:50:00|7009.3|7007.5|7009.5|7007.7|7010|7008.2|7007.6|7005.8|311
1628006100000|2021-08-03 15:55:00|7009.7|7007.9|7007.5|7005.7|7010.6|7008.8|7006.9|7005.1|319
1628006400000|2021-08-03 16:00:00|7007.6|7005.8|7010.3|7008.5|7010.5|7008.7|7006|7004.2|371
1628006700000|2021-08-03 16:05:00|7010.2|7008.4|7010.7|7008.9|7010.8|7009|7009.4|7007.6|334
1628007000000|2021-08-03 16:10:00|7010.8|7009|7009.7|7007.9|7011.2|7009.4|7009.5|7007.7|280
1628007300000|2021-08-03 16:15:00|7009.8|7008|7011.9|7010.1|7012.5|7010.7|7009.7|7007.9|381
1628007600000|2021-08-03 16:20:00|7012|7010.2|7009.7|7007.9|7012.5|7010.7|7009.6|7007.8|279
1628007900000|2021-08-03 16:25:00|7009.6|7007.8|7011.4|7009.6|7011.5|7009.7|7009.6|7007.8|310
1628008200000|2021-08-03 16:30:00|7011.3|7009.5|7009.7|7007.9|7011.3|7009.5|7008.9|7007.1|267
1628008500000|2021-08-03 16:35:00|7010|7008.2|7009|7007.2|7010.5|7008.7|7008.6|7006.8|310
1628008800000|2021-08-03 16:40:00|7009.1|7007.3|7008.5|7006.7|7009.9|7008.1|7008.1|7006.3|235
1628009100000|2021-08-03 16:45:00|7008.9|7007.1|7008.8|7007|7009.4|7007.6|7008.2|7006.4|248
1628009400000|2021-08-03 16:50:00|7008.9|7007.1|7007.8|7006|7009|7007.2|7007.2|7005.4|269
1628009700000|2021-08-03 16:55:00|7007.9|7006.1|7010|7008.2|7011.5|7009.7|7007.8|7006|266
1628010000000|2021-08-03 17:00:00|7010.4|7008.6|7011.4|7009.6|7012.7|7010.9|7010.4|7008.6|256
1628010300000|2021-08-03 17:05:00|7011.5|7009.7|7010.4|7008.6|7012|7010.2|7010.4|7008.6|201
1628010600000|2021-08-03 17:10:00|7010.5|7008.7|7010.5|7008.7|7010.6|7008.8|7009.5|7007.7|215
1628010900000|2021-08-03 17:15:00|7010.4|7008.6|7008.6|7006.8|7011.3|7009.5|7008.4|7006.6|261
1628011200000|2021-08-03 17:20:00|7008.8|7007|7007.6|7005.8|7008.8|7007|7007.4|7005.6|222
1628011500000|2021-08-03 17:25:00|7007.5|7005.7|7007.8|7006|7008.5|7006.7|7007.2|7005.4|231
1628011800000|2021-08-03 17:30:00|7007.9|7006.1|7006.5|7004.7|7008.3|7006.5|7006.4|7004.6|208
1628012100000|2021-08-03 17:35:00|7006.6|7004.8|7006.4|7004.6|7007.2|7005.4|7005.5|7003.7|243
1628012400000|2021-08-03 17:40:00|7006.3|7004.5|7005.3|7003.5|7006.6|7004.8|7005|7003.2|251
1628012700000|2021-08-03 17:45:00|7005.1|7003.3|7005.4|7003.6|7005.7|7003.9|7004.6|7002.8|241
1628013000000|2021-08-03 17:50:00|7005.5|7003.7|7005.6|7003.8|7006.5|7004.7|7005.2|7003.4|185
1628013300000|2021-08-03 17:55:00|7005.7|7003.9|7006.5|7004.7|7006.9|7005.1|7005.7|7003.9|137
1628013600000|2021-08-03 18:00:00|7006.7|7004.9|7007.6|7005.8|7008.6|7006.8|7005.6|7003.8|254
1628013900000|2021-08-03 18:05:00|7007.7|7005.9|7007.7|7005.9|7008.7|7006.9|7006.9|7005.1|205
1628014200000|2021-08-03 18:10:00|7007.6|7005.8|7007.4|7005.6|7009.7|7007.9|7007.4|7005.6|233
1628014500000|2021-08-03 18:15:00|7007.3|7005.5|7008.5|7006.7|7009.5|7007.7|7006.6|7004.8|231
1628014800000|2021-08-03 18:20:00|7008.6|7006.8|7009.6|7007.8|7010.1|7008.3|7007.9|7006.1|205
1628015100000|2021-08-03 18:25:00|7009.7|7007.9|7010.6|7008.8|7011.5|7009.7|7009.7|7007.9|240
1628015400000|2021-08-03 18:30:00|7010.7|7008.9|7011.7|7009.9|7012.7|7010.9|7010.6|7008.8|165
1628015700000|2021-08-03 18:35:00|7011.8|7010|7013.6|7011.8|7013.7|7011.9|7011.6|7009.8|122
1628016000000|2021-08-03 18:40:00|7013.7|7011.9|7015.3|7013.5|7015.6|7013.8|7013.6|7011.8|193
1628016300000|2021-08-03 18:45:00|7015.2|7013.4|7013.5|7011.7|7015.3|7013.5|7013.3|7011.5|194
1628016600000|2021-08-03 18:50:00|7013.6|7011.8|7015.4|7013.6|7015.5|7013.7|7013.6|7011.8|207
1628016900000|2021-08-03 18:55:00|7015.5|7013.7|7017|7013.7|7019.7|7015|7015.3|7012.6|268
1628017200000|2021-08-03 19:00:00|7017.1|7014.1|7017.3|7015.5|7020.3|7015.6|7016.6|7012.5|267
1628017500000|2021-08-03 19:05:00|7017.4|7015.6|7016.4|7014.6|7017.5|7015.7|7016.3|7014.5|161
1628017800000|2021-08-03 19:10:00|7016.5|7014.7|7017.6|7015.8|7017.7|7015.9|7015.5|7013.7|130
1628018100000|2021-08-03 19:15:00|7017.5|7015.7|7016.5|7014.7|7018.4|7016.6|7016.4|7014.6|194
1628018400000|2021-08-03 19:20:00|7016.4|7014.6|7017.6|7015.8|7018.2|7016.4|7016.4|7014.6|206
1628018700000|2021-08-03 19:25:00|7017.5|7015.7|7017.3|7015.5|7017.8|7016|7016.4|7014.3|225
1628019000000|2021-08-03 19:30:00|7017.2|7015.4|7017.4|7015.6|7017.6|7015.8|7017.2|7015.4|106
1628019300000|2021-08-03 19:35:00|7017.5|7015.7|7016.2|7014.4|7017.5|7015.7|7016.2|7014.4|148
1628019600000|2021-08-03 19:40:00|7016.3|7014.5|7016.1|7014.3|7017.4|7015.6|7016.1|7013.9|209
1628019900000|2021-08-03 19:45:00|7016.2|7014.4|7016.5|7014.7|7017.2|7015.4|7016.1|7014.3|214
1628020200000|2021-08-03 19:50:00|7016.6|7014.8|7016.3|7014.5|7017.1|7015.3|7015.1|7013.3|208
1628020500000|2021-08-03 19:55:00|7016.4|7014.6|7017.4|7015.6|7018.1|7016.3|7016|7014.2|320
1628020800000|2021-08-03 20:00:00|7017.3|7015.5|7014.2|7012.4|7017.4|7015.6|7014.1|7012.3|213
1628021100000|2021-08-03 20:05:00|7014.3|7012.5|7014.2|7012.4|7015.1|7012.7|7013.7|7011.2|123
1628021400000|2021-08-03 20:10:00|7014.1|7012.3|7014.4|7012.6|7014.9|7012.6|7014|7011.6|104
1628021700000|2021-08-03 20:15:00|7014.5|7012.7|7014.6|7012.8|7014.8|7013|7014.3|7012.5|49
1628022000000|2021-08-03 20:20:00|7014.5|7012.7|7015.6|7013.8|7015.7|7013.8|7014.5|7012.6|52
1628022300000|2021-08-03 20:25:00|7015.5|7013.7|7016.6|7014.8|7016.6|7014.8|7015.4|7013.6|72
1628022600000|2021-08-03 20:30:00|7016.5|7014.7|7017.3|7015.5|7017.3|7015.5|7016.5|7014.2|97
1628022900000|2021-08-03 20:35:00|7017.4|7015.6|7017.4|7015.6|7018.1|7015.8|7017.3|7015|61
1628023200000|2021-08-03 20:40:00|7018.1|7016.3|7018.4|7016.6|7018.5|7016.7|7018.1|7016.3|102
1628023500000|2021-08-03 20:45:00|7018.3|7016.5|7019.2|7016.2|7019.2|7016.7|7018|7015|118
1628023800000|2021-08-03 20:50:00|7019.1|7016.1|7019.5|7016.5|7020.8|7018.2|7018.5|7016|192
1628024100000|2021-08-03 20:55:00|7019.3|7016.3|7019.3|7016.3|7020.5|7017.5|7018.9|7015.7|176
1628024400000|2021-08-03 21:00:00|7018.8|7015.8|7020.5|7017.5|7020.8|7017.7|7018.8|7012|44
1628024700000|2021-08-03 21:05:00|7020.6|7017.6|7022|7019|7023.1|7019.5|7020.4|7017.4|152
1628025000000|2021-08-03 21:10:00|7021.9|7018.9|7021|7017.5|7022.3|7018.9|7020.7|7017.1|168
1628025300000|2021-08-03 21:15:00|7021.1|7017.6|7021.2|7018.2|7021.7|7018.7|7020.8|7017.4|115
1628025600000|2021-08-03 21:20:00|7021.1|7018.1|7021.4|7018.4|7021.9|7018.9|7021|7017.7|111
1628025900000|2021-08-03 21:25:00|7021.3|7018.3|7021.5|7018.5|7022|7019|7020.8|7017.8|124
1628026200000|2021-08-03 21:30:00|7021.8|7018.8|7020.7|7017.5|7021.8|7018.8|7020.5|7017.2|138
1628026500000|2021-08-03 21:35:00|7020.5|7017.6|7020.6|7017.6|7021.2|7018|7020.5|7017.1|99
1628026800000|2021-08-03 21:40:00|7020.5|7017.5|7020.8|7017.8|7020.8|7017.8|7020.4|7017.4|57
1628027100000|2021-08-03 21:45:00|7020.6|7017.4|7021|7018|7021.4|7018.4|7020.6|7017.3|143
1628027400000|2021-08-03 21:50:00|7020.9|7017.9|7020.8|7017.8|7021.2|7018.1|7020.6|7017.3|110
1628027700000|2021-08-03 21:55:00|7020.9|7017.9|7020.8|7017.8|7021.5|7018.1|7020.7|7017.4|114
1628028000000|2021-08-03 22:00:00|7020.6|7017.5|7021|7018|7021.1|7018.1|7019.9|7016.9|149
1628028300000|2021-08-03 22:05:00|7020.7|7017.7|7022.1|7019.1|7022.6|7019.6|7020.7|7017.7|140
1628028600000|2021-08-03 22:10:00|7022.2|7019.2|7023.5|7020.5|7023.7|7020.7|7020.7|7018.1|143
1628028900000|2021-08-03 22:15:00|7023.4|7020.4|7024.6|7021.6|7026.1|7023.1|7023.4|7020.4|159
1628029200000|2021-08-03 22:20:00|7024.5|7021.5|7025.1|7022.1|7025.6|7022.6|7024.4|7021.4|141
1628029500000|2021-08-03 22:25:00|7025.2|7022.2|7023.7|7020.7|7025.3|7022.3|7023.3|7020.3|98
1628029800000|2021-08-03 22:30:00|7024|7021|7024.2|7021.2|7024.3|7021.3|7021.1|7018.1|138
1628030100000|2021-08-03 22:35:00|7024.3|7021.3|7025.1|7022.1|7026.2|7023.2|7024|7021|230
1628030400000|2021-08-03 22:40:00|7025.2|7022.2|7026.7|7023.7|7027.4|7024.4|7025|7022|262
1628030700000|2021-08-03 22:45:00|7035.7|7028.7|7038.4|7035.4|7041|7036.3|7030.3|7026.5|517
1628031000000|2021-08-03 22:50:00|7038.5|7035.5|7044.6|7041.6|7044.7|7041.7|7037|7034|322
1628031300000|2021-08-03 22:55:00|7044.5|7041.5|7044|7041|7045.8|7042.8|7041.1|7038.1|245
1628031600000|2021-08-03 23:00:00|7044.1|7041.1|7040.7|7037.7|7044.1|7041.1|7040.5|7037.5|192
1628031900000|2021-08-03 23:05:00|7040.8|7037.8|7040.4|7037.4|7041.5|7038.9|7039.7|7036.7|100
1628032200000|2021-08-03 23:10:00|7040.5|7037.5|7047.7|7044.7|7050.1|7047.1|7040.5|7037.5|337
1628032500000|2021-08-03 23:15:00|7047.8|7044.8|7052.5|7049.5|7052.5|7049.5|7046.3|7043.3|281
1628032800000|2021-08-03 23:20:00|7052.4|7049.4|7050.4|7047.4|7052.5|7049.9|7050.1|7047.3|212
1628033100000|2021-08-03 23:25:00|7050.5|7047.5|7046.6|7044.8|7051.3|7048.3|7046.6|7044.3|159
1628033400000|2021-08-03 23:30:00|7046.7|7044.9|7048.2|7046.4|7048.6|7046.8|7046|7043.8|161
1628033700000|2021-08-03 23:35:00|7048.1|7046.3|7049.7|7047.9|7051.5|7049.7|7048.1|7046.3|193
1628034000000|2021-08-03 23:40:00|7049.6|7047.8|7047.6|7045.8|7049.9|7048.1|7047.5|7045.5|135
1628034300000|2021-08-03 23:45:00|7047.7|7045.9|7043.9|7042.1|7047.7|7045.9|7043.7|7041.7|216
1628034600000|2021-08-03 23:50:00|7044.7|7042.9|7045.8|7044|7045.8|7044|7042.9|7040.8|133
1628034900000|2021-08-03 23:55:00|7045.7|7043.9|7045.9|7044.1|7046.8|7044.7|7045.2|7042.9|133
1628035200000|2021-08-04 00:00:00|7045.8|7044|7040.5|7038.7|7046.9|7045.1|7040.4|7037.9|244
1628035500000|2021-08-04 00:05:00|7041.1|7038.1|7041.9|7040.1|7042|7040.2|7039.7|7037.8|230
1628035800000|2021-08-04 00:10:00|7041.8|7040|7044.5|7042.7|7044.6|7042.8|7041.4|7039.1|199
1628036100000|2021-08-04 00:15:00|7044.4|7042.6|7043.4|7041.6|7045.4|7043.3|7042.9|7041.1|193
1628036400000|2021-08-04 00:20:00|7043.3|7041.5|7042.7|7040.9|7044.1|7042.2|7042.6|7040.8|113
1628036700000|2021-08-04 00:25:00|7042.6|7040.8|7041.7|7039.9|7043|7041.2|7041.5|7039.7|118
1628037000000|2021-08-04 00:30:00|7041.5|7039.7|7039.7|7037.9|7041.7|7039.9|7037.3|7035.5|203
1628037300000|2021-08-04 00:35:00|7040.1|7038.3|7039.8|7038|7040.5|7038.7|7038.7|7036.9|163
1628037600000|2021-08-04 00:40:00|7039.9|7038.1|7039.9|7038.1|7040.4|7038.6|7038.5|7036.7|189
1628037900000|2021-08-04 00:45:00|7039.8|7038|7041.1|7039.3|7041.2|7039.4|7038.6|7036.8|164
1628038200000|2021-08-04 00:50:00|7041|7039.2|7042.1|7039.1|7044.4|7042|7040.7|7038.3|198
1628038500000|2021-08-04 00:55:00|7042|7039|7041.7|7039.9|7043.1|7041.1|7040.8|7038.5|177
1628038800000|2021-08-04 01:00:00|7041.8|7040|7042.1|7040.3|7044|7042.2|7041.4|7038.9|260
1628039100000|2021-08-04 01:05:00|7042.2|7040.4|7041.3|7039.5|7043.9|7041.9|7040.6|7038.8|223
1628039400000|2021-08-04 01:10:00|7041.2|7039.4|7043.8|7040.8|7043.9|7041.6|7041.2|7039.4|183
1628039700000|2021-08-04 01:15:00|7043.6|7041.8|7047.2|7045.4|7047.2|7045.4|7042.8|7041|219
1628040000000|2021-08-04 01:20:00|7047.1|7045.3|7049.6|7047.8|7049.6|7047.8|7047|7045.2|203
1628040300000|2021-08-04 01:25:00|7049.5|7047.7|7048.3|7045.2|7051.1|7047.9|7048|7043.7|221
1628040600000|2021-08-04 01:30:00|7048.5|7045.3|7049.9|7048.1|7050.1|7048.3|7048.5|7045.3|233
1628040900000|2021-08-04 01:35:00|7050|7048.2|7050.8|7049|7051.6|7049.8|7048.5|7046.7|203
1628041200000|2021-08-04 01:40:00|7050.9|7049.1|7050.9|7049.1|7051.5|7049.2|7048.5|7046.3|172
1628041500000|2021-08-04 01:45:00|7050.8|7049|7052.7|7050.9|7054.6|7052.8|7050.8|7048.7|269
1628041800000|2021-08-04 01:50:00|7052.6|7050.8|7057.5|7055.7|7057.9|7056.1|7052.6|7050.8|252
1628042100000|2021-08-04 01:55:00|7056.8|7055|7057.4|7055.6|7058|7056.2|7056|7054.2|311
1628042400000|2021-08-04 02:00:00|7057.5|7055.7|7057.6|7055.8|7059.5|7057.7|7057.4|7055.6|347
1628042700000|2021-08-04 02:05:00|7057.7|7055.9|7055.9|7054.1|7057.8|7056|7055.7|7053.9|304
1628043000000|2021-08-04 02:10:00|7056|7054.2|7054.4|7052.6|7056.7|7054.9|7054.3|7052.5|297
1628043300000|2021-08-04 02:15:00|7054.3|7052.5|7054|7052.2|7056|7054.2|7053.5|7051.7|258
1628043600000|2021-08-04 02:20:00|7053.9|7052.1|7053.3|7051.5|7054.7|7052.9|7052.4|7050.6|239
1628043900000|2021-08-04 02:25:00|7053.4|7051.6|7049.4|7047.6|7053.4|7051.6|7049.2|7047.4|213
1628044200000|2021-08-04 02:30:00|7049.3|7047.5|7052.5|7050.7|7052.7|7050.9|7049.3|7047.5|200
1628044500000|2021-08-04 02:35:00|7052.6|7050.8|7056.3|7054.5|7056.9|7055.1|7052.3|7050.5|217
1628044800000|2021-08-04 02:40:00|7056.4|7054.6|7058.6|7056.8|7059.1|7057.1|7055.7|7053.9|204
1628045100000|2021-08-04 02:45:00|7058.5|7056.7|7059|7057.2|7059.6|7057.8|7058.2|7056.4|166
1628045400000|2021-08-04 02:50:00|7058.7|7056.9|7061.8|7060|7062.3|7060.5|7058.7|7056.9|237
1628045700000|2021-08-04 02:55:00|7062.2|7060.4|7064.6|7062.8|7065.1|7063.3|7060.8|7059|255
1628046000000|2021-08-04 03:00:00|7064.7|7062.9|7066.3|7064.5|7067.4|7065.6|7064|7061.6|258
1628046300000|2021-08-04 03:05:00|7066.2|7064.4|7061.5|7059.7|7066.2|7064.4|7061.5|7059.7|209
1628046600000|2021-08-04 03:10:00|7061.6|7059.8|7061.6|7059.8|7062.5|7060.7|7061.3|7059.5|187
1628046900000|2021-08-04 03:15:00|7061.8|7060|7062.8|7061|7063.1|7061.3|7061.2|7059.4|176
1628047200000|2021-08-04 03:20:00|7062.9|7061.1|7061.5|7059.7|7063.1|7061.3|7061.3|7059.5|113
1628047500000|2021-08-04 03:25:00|7061.6|7059.8|7061.5|7059.7|7062.5|7060.7|7060.5|7058.7|153
1628047800000|2021-08-04 03:30:00|7061.4|7059.6|7059|7057.2|7061.5|7059.7|7057.6|7055.8|193
1628048100000|2021-08-04 03:35:00|7058.9|7057.1|7058.7|7056.9|7059|7057.2|7058|7056.2|67
1628048400000|2021-08-04 03:40:00|7058.6|7056.8|7056.6|7054.8|7058.6|7056.8|7056.6|7054.8|148
1628048700000|2021-08-04 03:45:00|7057.1|7055.3|7055.7|7053.9|7057.2|7055.4|7055.5|7053.7|160
1628049000000|2021-08-04 03:50:00|7055.8|7054|7055.7|7053.9|7055.8|7054|7054.1|7052.3|152
1628049300000|2021-08-04 03:55:00|7055.6|7053.8|7055.7|7053.9|7056.3|7054.5|7055.5|7053.7|134
1628049600000|2021-08-04 04:00:00|7055.8|7054|7057|7055.2|7057.8|7056|7055.7|7053.9|164
1628049900000|2021-08-04 04:05:00|7056.9|7055.1|7054.4|7052.6|7057|7055.2|7053.8|7052|190
1628050200000|2021-08-04 04:10:00|7054.5|7052.7|7055.6|7053.8|7057.5|7055.7|7054.4|7052.6|166
1628050500000|2021-08-04 04:15:00|7055.7|7053.9|7054.2|7052.4|7056.6|7054.8|7054.1|7052.3|135
1628050800000|2021-08-04 04:20:00|7054.1|7052.3|7053.5|7051.7|7055.2|7053.4|7053.3|7051.5|120
1628051100000|2021-08-04 04:25:00|7053.4|7051.6|7054.6|7051.6|7060.5|7058.1|7052.4|7050.6|223
1628051400000|2021-08-04 04:30:00|7054.7|7051.7|7054.5|7052.7|7055.3|7052.8|7052.4|7050.2|182
1628051700000|2021-08-04 04:35:00|7054.4|7052.6|7054.6|7052.8|7054.6|7052.8|7053|7050.7|149
1628052000000|2021-08-04 04:40:00|7054.5|7052.7|7054.6|7052.8|7054.8|7053|7054.2|7052.4|115
1628052300000|2021-08-04 04:45:00|7054.7|7052.9|7054.4|7052.6|7054.7|7052.9|7054.3|7052.5|111
1628052600000|2021-08-04 04:50:00|7054.5|7052.7|7054.5|7052.7|7055|7053.2|7054.1|7052.3|113
1628052900000|2021-08-04 04:55:00|7054.6|7052.8|7054.6|7052.8|7055.8|7054|7053.4|7051.6|166
1628053200000|2021-08-04 05:00:00|7054.8|7053|7053.5|7051.7|7054.8|7053|7052.6|7050.8|202
1628053500000|2021-08-04 05:05:00|7053.6|7051.8|7052.5|7050.7|7053.6|7051.8|7051.5|7049.7|187
1628053800000|2021-08-04 05:10:00|7052.6|7050.8|7053.2|7051.4|7053.3|7051.5|7050.7|7048.9|210
1628054100000|2021-08-04 05:15:00|7053.3|7051.5|7053.5|7051.7|7053.6|7051.8|7052.4|7050.5|143
1628054400000|2021-08-04 05:20:00|7053.6|7051.8|7054.7|7052.9|7055.3|7053.5|7052.9|7051.1|147
1628054700000|2021-08-04 05:25:00|7054.8|7053|7055.9|7054.1|7056.7|7054.9|7054.6|7052.8|211
1628055000000|2021-08-04 05:30:00|7055.8|7054|7055.5|7053.7|7056.8|7055|7054.7|7052.9|191
1628055300000|2021-08-04 05:35:00|7055.6|7053.8|7052.6|7050.8|7055.6|7053.8|7052.6|7050.8|150
1628055600000|2021-08-04 05:40:00|7052.7|7050.9|7049.9|7046.9|7052.8|7051|7047.2|7045.1|222
1628055900000|2021-08-04 05:45:00|7049.8|7046.8|7051.8|7050|7053|7050.4|7047.6|7045.8|264
1628056200000|2021-08-04 05:50:00|7051.7|7049.9|7053.4|7051.6|7054.1|7052.3|7050.6|7048.8|223
1628056500000|2021-08-04 05:55:00|7053.3|7051.5|7053.7|7051.9|7055.3|7053.5|7052.9|7051.1|272
1628056800000|2021-08-04 06:00:00|7053|7051.2|7054.5|7052.7|7056|7054.2|7052.6|7050.5|282
1628057100000|2021-08-04 06:05:00|7053.8|7052|7054.7|7052.9|7056.2|7053.9|7053.4|7051.6|241
1628057400000|2021-08-04 06:10:00|7054.6|7052.8|7055.6|7053.8|7056.2|7054.4|7054.4|7052.6|200
1628057700000|2021-08-04 06:15:00|7055.7|7053.9|7055.7|7053.9|7056.1|7054.3|7054|7052.2|227
1628058000000|2021-08-04 06:20:00|7055.8|7054|7055.6|7053.8|7056.5|7054.7|7054.7|7052.9|170
1628058300000|2021-08-04 06:25:00|7055.5|7053.7|7057.7|7055.9|7057.8|7056|7054.2|7052.4|179
1628058600000|2021-08-04 06:30:00|7058|7056.2|7060.6|7058.8|7060.6|7058.8|7057.5|7055.7|260
1628058900000|2021-08-04 06:35:00|7060.5|7058.7|7062.5|7060.7|7062.6|7060.8|7059.7|7057.9|181
1628059200000|2021-08-04 06:40:00|7062.6|7060.8|7062.7|7060.9|7063|7061.2|7061.2|7059.4|155
1628059500000|2021-08-04 06:45:00|7062.6|7060.8|7063.7|7061.9|7064.3|7062.5|7061|7059|213
1628059800000|2021-08-04 06:50:00|7063.9|7062.1|7066.3|7064.5|7066.4|7064.6|7063.2|7061.4|296
1628060100000|2021-08-04 06:55:00|7066.5|7064.7|7071.9|7068.9|7072.3|7069.9|7066.5|7064.7|382
1628060400000|2021-08-04 07:00:00|7071|7069.2|7070.6|7068.8|7071.5|7069.7|7068.6|7066.8|270
1628060700000|2021-08-04 07:05:00|7070.5|7068.7|7069.6|7067.8|7073.9|7072.1|7069.3|7067.5|349
1628061000000|2021-08-04 07:10:00|7069.7|7067.9|7068.7|7066.9|7069.7|7067.9|7067.8|7066|217
1628061300000|2021-08-04 07:15:00|7068.8|7067|7069.6|7067.8|7070.6|7068.8|7067.2|7065.4|319
1628061600000|2021-08-04 07:20:00|7069.7|7067.9|7075.5|7073.7|7075.6|7073.8|7069.5|7067.7|337
1628061900000|2021-08-04 07:25:00|7075.6|7073.8|7071.6|7069.8|7075.6|7073.8|7069.8|7068|347
1628062200000|2021-08-04 07:30:00|7071.7|7069.9|7076.7|7074.9|7076.8|7075|7070.5|7068.7|314
1628062500000|2021-08-04 07:35:00|7076.8|7075|7077.1|7075.3|7079.4|7077.6|7076.7|7074.9|311
1628062800000|2021-08-04 07:40:00|7077|7075.2|7077.5|7075.7|7079.3|7077.5|7074.7|7072.9|325
1628063100000|2021-08-04 07:45:00|7077.6|7075.8|7079.7|7077.9|7080.1|7078.3|7076.6|7074.8|258
1628063400000|2021-08-04 07:50:00|7079.8|7078|7079.5|7077.7|7081|7079.2|7078.1|7076.3|254
1628063700000|2021-08-04 07:55:00|7079.6|7077.8|7083|7081.2|7084.2|7082.4|7078.8|7077|303
1628064000000|2021-08-04 08:00:00|7083.1|7081.3|7081.5|7079.7|7084.3|7082.5|7081|7079.2|338
1628064300000|2021-08-04 08:05:00|7081.4|7079.6|7078.6|7076.8|7082.5|7080.7|7077.9|7076.1|329
1628064600000|2021-08-04 08:10:00|7078.5|7076.7|7075.9|7074.1|7079.3|7077.5|7074.2|7072.4|348
1628064900000|2021-08-04 08:15:00|7075.7|7073.9|7073.6|7071.8|7077.4|7075.6|7073.3|7071.5|283
1628065200000|2021-08-04 08:20:00|7073.5|7071.7|7069.3|7067.5|7074.3|7072.5|7068.5|7066.7|316
1628065500000|2021-08-04 08:25:00|7069.2|7067.4|7067.5|7065.7|7070.2|7068.4|7066.9|7065.1|227
1628065800000|2021-08-04 08:30:00|7067.4|7065.6|7065.4|7063.6|7069.7|7067.9|7064.9|7063.1|250
1628066100000|2021-08-04 08:35:00|7065.3|7063.5|7067.2|7065.4|7069.8|7068|7064.4|7062.6|324
1628066400000|2021-08-04 08:40:00|7067.3|7065.5|7071.6|7069.8|7072.6|7070.8|7066.5|7064.7|286
1628066700000|2021-08-04 08:45:00|7071.5|7069.7|7072.2|7070.4|7074|7071.8|7070.7|7068.9|277
1628067000000|2021-08-04 08:50:00|7072.1|7070.3|7072.3|7070.5|7074.6|7072.8|7069.6|7067.8|306
1628067300000|2021-08-04 08:55:00|7072.4|7070.6|7067.6|7065.8|7072.5|7070.7|7067.6|7065.8|257
1628067600000|2021-08-04 09:00:00|7067.5|7065.7|7068.3|7066.5|7068.6|7066.8|7066.5|7064.7|270
1628067900000|2021-08-04 09:05:00|7068.2|7066.4|7070.1|7068.3|7071.6|7069.8|7067.2|7065.4|320
1628068200000|2021-08-04 09:10:00|7070.2|7068.4|7070.5|7068.7|7071.1|7068.9|7068.2|7066.4|240
1628068500000|2021-08-04 09:15:00|7070.4|7068.6|7068.8|7067|7071.1|7069.3|7068.4|7066.6|204
1628068800000|2021-08-04 09:20:00|7068.9|7067.1|7067.5|7065.7|7069.1|7067.3|7067.5|7065.7|194
1628069100000|2021-08-04 09:25:00|7067.4|7065.6|7068.4|7066.6|7068.7|7066.9|7066.7|7064.9|254
1628069400000|2021-08-04 09:30:00|7068.5|7066.7|7068.3|7066.5|7068.9|7067.1|7068.1|7066.3|183
1628069700000|2021-08-04 09:35:00|7068.2|7066.4|7068.3|7066.5|7069.7|7067.9|7067.3|7065.5|207
1628070000000|2021-08-04 09:40:00|7068.4|7066.6|7075.6|7073.8|7076.4|7074.6|7068.3|7066.5|258
1628070300000|2021-08-04 09:45:00|7075.5|7073.7|7077.6|7075.8|7079.6|7077.8|7075.2|7073.4|216
1628070600000|2021-08-04 09:50:00|7077.7|7075.9|7075.5|7073.7|7077.8|7076|7075.4|7073.6|192
1628070900000|2021-08-04 09:55:00|7075.4|7073.6|7076.7|7074.9|7077.4|7075.6|7073.5|7071.7|203
1628071200000|2021-08-04 10:00:00|7076.8|7075|7075.5|7073.7|7077.5|7075.7|7074.5|7072.7|232
1628071500000|2021-08-04 10:05:00|7075.6|7073.8|7073.6|7071.8|7075.6|7073.8|7072.6|7070.8|263
1628071800000|2021-08-04 10:10:00|7073.7|7071.9|7077.5|7075.7|7078.4|7076.6|7073.7|7071.9|278
1628072100000|2021-08-04 10:15:00|7077.6|7075.8|7075.5|7073.7|7077.6|7075.8|7074.5|7072.7|191
1628072400000|2021-08-04 10:20:00|7075.6|7073.8|7077.6|7075.8|7079.7|7077.9|7074.4|7072.6|227
1628072700000|2021-08-04 10:25:00|7077.5|7075.7|7078.8|7077|7079.6|7077.8|7076.7|7074.9|229
1628073000000|2021-08-04 10:30:00|7078.9|7077.1|7081|7079.2|7081.2|7079.4|7078.9|7077.1|201
1628073300000|2021-08-04 10:35:00|7081.4|7079.6|7077.5|7075.7|7081.6|7079.8|7077.2|7075.4|142
1628073600000|2021-08-04 10:40:00|7077.4|7075.6|7075.9|7074.1|7078.7|7076.9|7075.6|7073.8|163
1628073900000|2021-08-04 10:45:00|7075.8|7074|7076.1|7074.3|7077.5|7075.7|7075.1|7073.3|207
1628074200000|2021-08-04 10:50:00|7076.2|7074.4|7075.6|7073.8|7077.6|7075.8|7075.6|7073.8|177
1628074500000|2021-08-04 10:55:00|7075.5|7073.7|7075.2|7073.4|7076.9|7075.1|7074.6|7072.8|241
1628074800000|2021-08-04 11:00:00|7075.3|7073.5|7074.7|7072.9|7076.2|7074.4|7073.6|7071.8|215
1628075100000|2021-08-04 11:05:00|7074.8|7073|7070.2|7068.4|7074.8|7073|7068.6|7066.8|229
1628075400000|2021-08-04 11:10:00|7070.4|7068.6|7072.6|7070.8|7072.8|7071|7069.4|7067.6|212
1628075700000|2021-08-04 11:15:00|7072.7|7070.9|7074.9|7073.1|7075.6|7073.8|7072.2|7070.4|272
1628076000000|2021-08-04 11:20:00|7074.8|7073|7079.7|7077.9|7080.7|7078.9|7074.7|7072.9|262
1628076300000|2021-08-04 11:25:00|7079.6|7077.8|7078.5|7076.7|7083.9|7082.1|7078.1|7076.3|236
1628076600000|2021-08-04 11:30:00|7078.6|7076.8|7079.4|7077.6|7080.3|7078.5|7077.5|7075.7|262
1628076900000|2021-08-04 11:35:00|7079.5|7077.7|7073.8|7072|7080.2|7078.4|7073.4|7071.6|313
1628077200000|2021-08-04 11:40:00|7073.7|7071.9|7074.4|7072.6|7074.9|7073.1|7071.1|7069.3|250
1628077500000|2021-08-04 11:45:00|7074.5|7072.7|7070.6|7068.8|7074.5|7072.7|7070.4|7068.6|258
1628077800000|2021-08-04 11:50:00|7070.7|7068.9|7072.5|7070.7|7073|7071.2|7069.9|7068.1|193
1628078100000|2021-08-04 11:55:00|7072.6|7070.8|7070.6|7068.8|7073.1|7071.3|7070.2|7068.4|277
1628078400000|2021-08-04 12:00:00|7070.5|7068.7|7070.7|7068.9|7071.4|7069.6|7068.4|7066.6|315
1628078700000|2021-08-04 12:05:00|7070.6|7068.8|7073.6|7071.8|7073.6|7071.8|7069.8|7068|290
1628079000000|2021-08-04 12:10:00|7073.7|7071.9|7070.8|7061.2|7073.7|7071.9|7067.7|7060.3|251
1628079300000|2021-08-04 12:15:00|7071.1|7061.4|7068.4|7066.6|7078.3|7075.3|7065.5|7060.8|637
1628079600000|2021-08-04 12:20:00|7068.5|7066.7|7069.6|7067.8|7070.7|7068.9|7066.7|7064.9|396
1628079900000|2021-08-04 12:25:00|7069.7|7067.9|7068.3|7066.5|7071.7|7069.9|7066.9|7065.1|428
1628080200000|2021-08-04 12:30:00|7068.4|7066.6|7071.5|7069.7|7071.7|7069.9|7067.5|7065.7|394
1628080500000|2021-08-04 12:35:00|7071.4|7069.6|7069.4|7067.6|7072.6|7070.8|7068.3|7066.5|330
1628080800000|2021-08-04 12:40:00|7069.3|7067.5|7075.4|7073.6|7076.5|7074.7|7069.3|7067.5|376
1628081100000|2021-08-04 12:45:00|7075.6|7073.8|7070.6|7068.8|7075.8|7074|7070.5|7068.7|311
1628081400000|2021-08-04 12:50:00|7070.5|7068.7|7070.4|7068.6|7072.6|7070.8|7070.3|7068.5|254
1628081700000|2021-08-04 12:55:00|7070.3|7068.5|7076.5|7074.7|7077.5|7075.7|7070.3|7068.5|329
1628082000000|2021-08-04 13:00:00|7076.4|7074.6|7073.4|7071.6|7077.4|7075.6|7069.5|7067.7|439
1628082300000|2021-08-04 13:05:00|7073.3|7071.5|7076.8|7075|7077.6|7075.8|7071.7|7069.2|403
1628082600000|2021-08-04 13:10:00|7076.7|7074.9|7077.2|7075.4|7078.9|7077.1|7073.2|7071.4|434
1628082900000|2021-08-04 13:15:00|7077.3|7075.5|7076.3|7074.5|7081.3|7079.5|7075.9|7074.1|423
1628083200000|2021-08-04 13:20:00|7076.5|7074.7|7074.1|7072.3|7077.6|7075.8|7073.7|7071.9|383
1628083500000|2021-08-04 13:25:00|7074.3|7072.5|7079.3|7077.5|7080.6|7078.8|7074.1|7072.3|315
1628083800000|2021-08-04 13:30:00|7079|7077.2|7087.7|7085.9|7087.9|7086.1|7078.4|7076.6|556
1628084100000|2021-08-04 13:35:00|7087.6|7085.8|7084.7|7082.9|7089.4|7087.6|7083.4|7081.6|511
1628084400000|2021-08-04 13:40:00|7084.6|7082.8|7084.2|7081.2|7086.6|7084.8|7083.1|7080.8|375
1628084700000|2021-08-04 13:45:00|7084.3|7081.3|7085.3|7083.5|7085.8|7084|7080.7|7078.9|403
1628085000000|2021-08-04 13:50:00|7085.2|7083.4|7088.3|7086.5|7089.6|7087.8|7084.9|7083.1|377
1628085300000|2021-08-04 13:55:00|7088.4|7086.6|7085.1|7082.1|7088.8|7087|7085|7081.1|391
1628085600000|2021-08-04 14:00:00|7085|7082|7070.3|7068.5|7086|7083|7065.1|7062.8|734
1628085900000|2021-08-04 14:05:00|7070.2|7068.4|7062.9|7061.1|7070.5|7068.5|7059.6|7057.8|650
1628086200000|2021-08-04 14:10:00|7063.3|7061.5|7061.6|7059.8|7065.5|7063.4|7058.6|7056.7|624
1628086500000|2021-08-04 14:15:00|7061|7059.2|7058.8|7057|7061.2|7059.3|7055|7053.2|523
1628086800000|2021-08-04 14:20:00|7058.7|7056.9|7052.2|7050.4|7058.7|7056.9|7051.2|7049.4|623
1628087100000|2021-08-04 14:25:00|7052.4|7050.6|7049.3|7047.5|7052.5|7050.7|7045.6|7043.8|503
1628087400000|2021-08-04 14:30:00|7049.4|7047.6|7048.8|7047|7049.4|7047.6|7041.2|7039.4|594
1628087700000|2021-08-04 14:35:00|7048.9|7047.1|7050|7048.2|7050.4|7048.6|7045.3|7043.5|506
1628088000000|2021-08-04 14:40:00|7049.9|7048.1|7049.1|7047.3|7054.8|7053|7047.6|7045.3|474
1628088300000|2021-08-04 14:45:00|7049.3|7047.5|7050.8|7049|7056.1|7053.4|7048|7046.2|489
1628088600000|2021-08-04 14:50:00|7050.7|7048.9|7044.6|7042.8|7051.6|7049.8|7044.5|7042.7|413
1628088900000|2021-08-04 14:55:00|7044.5|7042.7|7042.9|7041.1|7045.9|7044.1|7041.6|7039.8|502
1628089200000|2021-08-04 15:00:00|7043.4|7041.6|7039.7|7037.9|7043.6|7041.8|7038.6|7036.8|574
1628089500000|2021-08-04 15:05:00|7039.6|7037.8|7040.5|7038.7|7043.7|7041.9|7037.2|7035.4|420
1628089800000|2021-08-04 15:10:00|7040.7|7038.9|7040.1|7038.3|7041.9|7040.1|7038.4|7036.6|446
1628090100000|2021-08-04 15:15:00|7040|7038.2|7039.7|7037.9|7040.4|7038.6|7038.1|7036.3|396
1628090400000|2021-08-04 15:20:00|7039.6|7037.8|7040.8|7039|7042.1|7040.3|7036.7|7034.9|405
1628090700000|2021-08-04 15:25:00|7040.9|7039.1|7037.7|7035.9|7042.2|7040.4|7037.4|7035.6|354
1628091000000|2021-08-04 15:30:00|7037.8|7036|7039|7037.2|7040.3|7038.5|7036.8|7035|400
1628091300000|2021-08-04 15:35:00|7039.1|7037.3|7044.5|7042.7|7044.8|7043|7038.5|7036.7|367
1628091600000|2021-08-04 15:40:00|7044.6|7042.8|7045.4|7043.6|7045.6|7043.8|7042.4|7040.6|335
1628091900000|2021-08-04 15:45:00|7045.3|7043.5|7046.1|7044.3|7046.8|7045|7042.3|7040.5|357
1628092200000|2021-08-04 15:50:00|7046|7044.2|7046.2|7044.4|7046.3|7044.5|7043.5|7041.7|320
1628092500000|2021-08-04 15:55:00|7046.3|7044.5|7050.6|7048.8|7051.2|7049.4|7046|7044.2|334
1628092800000|2021-08-04 16:00:00|7050.5|7048.7|7046.6|7044.8|7050.5|7048.7|7045.1|7043.3|393
1628093100000|2021-08-04 16:05:00|7046.7|7044.9|7048.5|7046.7|7048.7|7046.9|7046.5|7044.7|282
1628093400000|2021-08-04 16:10:00|7048.6|7046.8|7048.5|7046.7|7049.7|7047.9|7047|7045.2|288
1628093700000|2021-08-04 16:15:00|7048.4|7046.6|7046.6|7044.8|7048.8|7047|7045.5|7043.7|320
1628094000000|2021-08-04 16:20:00|7046.7|7044.9|7047|7045.2|7047.4|7045.6|7045.5|7043.7|287
1628094300000|2021-08-04 16:25:00|7047.1|7045.3|7046.4|7044.6|7047.5|7045.7|7045.2|7043.4|347
1628094600000|2021-08-04 16:30:00|7046.5|7044.7|7048.8|7047|7048.8|7047|7045.6|7043.8|281
1628094900000|2021-08-04 16:35:00|7048.5|7046.7|7048.6|7046.8|7049.2|7047.4|7047.3|7045.5|245
1628095200000|2021-08-04 16:40:00|7048.4|7046.6|7049.5|7047.7|7049.9|7048.1|7047.4|7045.6|333
1628095500000|2021-08-04 16:45:00|7049.6|7047.8|7048.5|7046.7|7049.8|7048|7047.6|7045.8|259
1628095800000|2021-08-04 16:50:00|7048.6|7046.8|7046.6|7044.8|7048.8|7047|7046.4|7044.6|236
1628096100000|2021-08-04 16:55:00|7046.7|7044.9|7046.7|7044.9|7047.5|7045.7|7045|7043.2|241
1628096400000|2021-08-04 17:00:00|7046.9|7045.1|7048.3|7046.5|7048.8|7047|7046.5|7044.7|297
1628096700000|2021-08-04 17:05:00|7048.4|7046.6|7048.5|7046.7|7050.5|7048.7|7047.6|7045.8|236
1628097000000|2021-08-04 17:10:00|7048.6|7046.8|7049.3|7047.5|7050.3|7048.5|7048.5|7046.7|208
1628097300000|2021-08-04 17:15:00|7049.4|7047.6|7051.5|7049.7|7052|7050.2|7049.4|7047.6|219
1628097600000|2021-08-04 17:20:00|7051.6|7049.8|7051.4|7049.6|7052.5|7050.7|7050|7048.2|262
1628097900000|2021-08-04 17:25:00|7051.5|7049.7|7051.7|7049.9|7052.1|7050.3|7050.7|7048.9|277
1628098200000|2021-08-04 17:30:00|7051.6|7049.8|7051.5|7049.7|7051.7|7049.9|7050.8|7049|175
1628098500000|2021-08-04 17:35:00|7051.6|7049.8|7050.7|7048.9|7051.6|7049.8|7049.8|7048|180
1628098800000|2021-08-04 17:40:00|7050.6|7048.8|7051|7049.2|7051.6|7049.8|7049.8|7048|183
1628099100000|2021-08-04 17:45:00|7051.1|7049.3|7052.1|7050.3|7052.3|7050.5|7050.5|7048.7|413
1628099400000|2021-08-04 17:50:00|7052|7050.2|7052.6|7050.8|7053.3|7051.5|7051.7|7049.9|242
1628099700000|2021-08-04 17:55:00|7052.7|7050.9|7052.5|7050.7|7052.9|7051.1|7052.4|7050.6|266
1628100000000|2021-08-04 18:00:00|7052.6|7050.8|7053.7|7051.9|7053.8|7052|7052.5|7050.7|335
1628100300000|2021-08-04 18:05:00|7053.6|7051.8|7052.7|7050.9|7054.4|7052.6|7052.4|7050.6|353
1628100600000|2021-08-04 18:10:00|7052.6|7050.8|7054.1|7052.3|7054.7|7052.9|7052.5|7050.7|308
1628100900000|2021-08-04 18:15:00|7054.2|7052.4|7054.3|7052.5|7054.7|7052.9|7053.5|7051.7|216
1628101200000|2021-08-04 18:20:00|7054.4|7052.6|7053.5|7051.7|7054.5|7052.7|7053.3|7051.5|189
1628101500000|2021-08-04 18:25:00|7053.6|7051.8|7050.3|7048.5|7053.6|7051.8|7050.3|7048.5|236
1628101800000|2021-08-04 18:30:00|7050.4|7048.6|7049.7|7047.9|7050.6|7048.8|7048.3|7046.5|279
1628102100000|2021-08-04 18:35:00|7049.8|7048|7049.5|7047.7|7050.4|7048.6|7048.4|7046.6|246
1628102400000|2021-08-04 18:40:00|7049.6|7047.8|7049.4|7047.6|7050.5|7048.7|7049.3|7047.5|204
1628102700000|2021-08-04 18:45:00|7049.3|7047.5|7048.8|7047|7049.5|7047.7|7048.5|7046.7|250
1628103000000|2021-08-04 18:50:00|7048.7|7046.9|7047.6|7045.8|7049.4|7047.6|7046.4|7044.6|262
1628103300000|2021-08-04 18:55:00|7047.5|7045.7|7048.5|7045.5|7049.7|7047.9|7047|7045.1|292
1628103600000|2021-08-04 19:00:00|7047.9|7044.9|7049|7047.2|7049.7|7047.3|7047.9|7044.3|214
1628103900000|2021-08-04 19:05:00|7048.7|7046.9|7047.5|7045.7|7049.6|7047.8|7047.3|7045.5|192
1628104200000|2021-08-04 19:10:00|7047.6|7045.8|7046.7|7044.9|7047.8|7046|7046.4|7044.6|198
1628104500000|2021-08-04 19:15:00|7046.6|7044.8|7045.6|7043.8|7047.4|7045.6|7045.6|7043.8|155
1628104800000|2021-08-04 19:20:00|7045.7|7043.9|7046.5|7044.7|7047.7|7045.9|7045.5|7043.7|164
1628105100000|2021-08-04 19:25:00|7046.6|7044.8|7047.8|7046|7047.8|7046|7046.5|7044.7|93
1628105400000|2021-08-04 19:30:00|7047.7|7045.9|7047.6|7045.8|7047.8|7046|7046.5|7044.7|119
1628105700000|2021-08-04 19:35:00|7047.5|7045.7|7047.5|7045.7|7047.6|7045.8|7046.5|7044.7|180
1628106000000|2021-08-04 19:40:00|7047.4|7045.6|7047.5|7045.7|7048.2|7046.4|7046.5|7044.7|109
1628106300000|2021-08-04 19:45:00|7047.4|7045.6|7047.5|7045.7|7047.6|7045.8|7046.5|7044.7|85
1628106600000|2021-08-04 19:50:00|7048.1|7046.3|7045.6|7043.8|7048.1|7046.3|7045.6|7043.6|135
1628106900000|2021-08-04 19:55:00|7045.5|7043.7|7044.6|7042.8|7045.6|7043.8|7044.4|7042.6|220
1628107200000|2021-08-04 20:00:00|7044.7|7042.9|7043.7|7041.9|7045.8|7044|7043.6|7041.8|194
1628107500000|2021-08-04 20:05:00|7043.8|7042|7043.3|7041.5|7045|7042.9|7042.5|7040.7|175
1628107800000|2021-08-04 20:10:00|7043.7|7040.7|7044.6|7042.8|7045.5|7043.7|7043|7040.6|86
1628108100000|2021-08-04 20:15:00|7044.7|7042.9|7043.7|7041.9|7044.9|7043|7043.7|7041.7|67
1628108400000|2021-08-04 20:20:00|7043.6|7041.8|7045|7043.2|7045|7043.2|7043.6|7041.8|53
1628108700000|2021-08-04 20:25:00|7044.9|7043.1|7044.5|7042.7|7045|7043.2|7044.3|7042.5|108
1628109000000|2021-08-04 20:30:00|7044.6|7042.8|7042.5|7040.7|7044.9|7043.1|7042.4|7040.6|150
1628109300000|2021-08-04 20:35:00|7042.4|7040.6|7042.9|7039.9|7043.3|7040.9|7042.3|7039.7|103
1628109600000|2021-08-04 20:40:00|7043|7040|7043.8|7042|7044.4|7042.1|7041.7|7039.3|127
1628109900000|2021-08-04 20:45:00|7043.7|7041.9|7043.4|7041.6|7044.4|7042.1|7043.4|7040.9|108
1628110200000|2021-08-04 20:50:00|7043.5|7041.7|7044.2|7042.4|7044.7|7042.6|7043.5|7040.8|147
1628110500000|2021-08-04 20:55:00|7044.4|7041.4|7048.4|7040.9|7054.1|7042|7043.2|7038|306
1628110800000|2021-08-04 21:00:00|7052.2|7039.2|7049.2|7038|7060.3|7047.3|7049.2|7037.1|55
1628111100000|2021-08-04 21:05:00|7049.4|7039.1|7049.9|7038.1|7050.1|7039.3|7048.6|7036.7|124
1628111400000|2021-08-04 21:10:00|7049.7|7038.2|7049.3|7038.5|7050.3|7038.8|7048.4|7036.7|118
1628111700000|2021-08-04 21:15:00|7049.7|7038.2|7049.7|7037.3|7050.2|7039.1|7047.4|7036.8|128
1628112000000|2021-08-04 21:20:00|7049.8|7037.5|7049.3|7038.3|7050.1|7039.6|7046.8|7037.4|151
1628112300000|2021-08-04 21:25:00|7049.2|7038.2|7048.9|7041.8|7051|7042.2|7048.2|7037.9|180
1628112600000|2021-08-04 21:30:00|7049|7041.5|7047.1|7042.6|7049.6|7043.3|7047|7040.4|238
1628112900000|2021-08-04 21:35:00|7047|7042.8|7046.8|7043.2|7047.5|7043.6|7046.5|7041.6|229
1628113200000|2021-08-04 21:40:00|7046.9|7043.3|7046.7|7043.1|7047.3|7043.6|7046.4|7042.4|131
1628113500000|2021-08-04 21:45:00|7046.9|7043.2|7046.1|7041.5|7047.2|7043.5|7046.1|7041.1|125
1628113800000|2021-08-04 21:50:00|7046.7|7041.3|7046|7042|7047.1|7042.3|7045.6|7040.7|134
1628114100000|2021-08-04 21:55:00|7046.2|7042.1|7046.4|7041.4|7046.9|7042.2|7045.8|7041|150
1628114400000|2021-08-04 22:00:00|7046.2|7041.9|7044.7|7041.7|7046.3|7042.5|7044.4|7041.3|273
1628114700000|2021-08-04 22:05:00|7044.6|7041.6|7044.3|7041.3|7045.1|7042.1|7044.1|7041.1|114
1628115000000|2021-08-04 22:10:00|7044.2|7041.2|7044.8|7041.8|7045.4|7042.4|7044.1|7041.1|100
1628115300000|2021-08-04 22:15:00|7044.7|7041.7|7044|7041|7045.1|7042.1|7044|7041|90
1628115600000|2021-08-04 22:20:00|7044.1|7041.1|7044|7041|7044.3|7041.3|7043.9|7040.9|49
1628115900000|2021-08-04 22:25:00|7043.9|7040.9|7045.1|7042.1|7045.2|7042.2|7043.8|7040.8|102
1628116200000|2021-08-04 22:30:00|7045.2|7042.2|7045|7042|7045.3|7042.3|7044.1|7041.1|98
1628116500000|2021-08-04 22:35:00|7044.7|7041.7|7046.3|7043.3|7047|7044|7044.4|7041.4|121
1628116800000|2021-08-04 22:40:00|7046.7|7043.7|7046|7043|7047.4|7044.4|7045.7|7042.7|87
1628117100000|2021-08-04 22:45:00|7046.1|7043.1|7045.6|7042.6|7046.2|7043.2|7045.6|7042.6|100
1628117400000|2021-08-04 22:50:00|7045.7|7042.7|7045.6|7042.6|7045.9|7042.9|7045.5|7042.5|80
1628117700000|2021-08-04 22:55:00|7045.7|7042.7|7045.9|7042.9|7046.2|7043.2|7045|7042|71
1628118000000|2021-08-04 23:00:00|7046|7043|7044|7041|7046.1|7043.1|7043.9|7040.9|119
1628118300000|2021-08-04 23:05:00|7044.1|7041.1|7044.6|7041.6|7045|7042|7044|7041|109
1628118600000|2021-08-04 23:10:00|7044.5|7041.5|7045.2|7042.2|7045.2|7042.2|7044.4|7041.4|94
1628118900000|2021-08-04 23:15:00|7045.1|7042.1|7045|7042|7045.3|7042.3|7044|7041|72
1628119200000|2021-08-04 23:20:00|7045.1|7042.1|7044.2|7042.4|7045.8|7043.4|7044.2|7041.8|113
1628119500000|2021-08-04 23:25:00|7044.4|7042.6|7044.6|7041.6|7045|7042.6|7043.4|7041|99
1628119800000|2021-08-04 23:30:00|7044.7|7041.7|7043|7040|7044.7|7041.7|7042.8|7039.8|108
1628120100000|2021-08-04 23:35:00|7042.9|7039.9|7043.6|7040.6|7043.9|7040.9|7042.9|7039.9|143
1628120400000|2021-08-04 23:40:00|7043.7|7040.7|7044.1|7041.1|7044.2|7041.8|7042.4|7040.2|113
1628120700000|2021-08-04 23:45:00|7044.2|7041.2|7043.4|7041.6|7044.2|7041.8|7043.3|7040.9|80
1628121000000|2021-08-04 23:50:00|7043.5|7041.7|7043.4|7041.6|7044.1|7041.7|7042.5|7040|115
1628121300000|2021-08-04 23:55:00|7043.5|7041.7|7044.2|7042.4|7045.4|7043.6|7043.4|7041.1|130
1628121600000|2021-08-05 00:00:00|7044.5|7042.7|7043.3|7041.5|7045.6|7043.8|7043.3|7041.5|210
1628121900000|2021-08-05 00:05:00|7043.4|7041.6|7045.3|7043.5|7045.6|7043.8|7043.3|7041.5|197
1628122200000|2021-08-05 00:10:00|7045.4|7043.6|7050.3|7048.5|7050.7|7048.9|7045.3|7043.5|270
1628122500000|2021-08-05 00:15:00|7050.2|7048.4|7050.5|7048.7|7050.6|7048.8|7049.3|7047.5|152
1628122800000|2021-08-05 00:20:00|7050.4|7048.6|7049.3|7047.5|7051.3|7049.5|7048.7|7046.9|184
1628123100000|2021-08-05 00:25:00|7049.4|7047.6|7049.5|7047.7|7050.4|7048.6|7049.1|7047.3|114
1628123400000|2021-08-05 00:30:00|7049.6|7047.8|7048.6|7046.8|7050.4|7048.6|7048.5|7046.7|125
1628123700000|2021-08-05 00:35:00|7048.5|7046.7|7046.3|7044.5|7049.2|7047.4|7045.4|7043.6|179
1628124000000|2021-08-05 00:40:00|7046.2|7044.4|7045.5|7043.7|7046.4|7044.6|7045|7043.2|171
1628124300000|2021-08-05 00:45:00|7045.7|7043.9|7047|7045.2|7047.3|7045.5|7045.1|7043.1|220
1628124600000|2021-08-05 00:50:00|7047.1|7045.3|7046.8|7043.8|7047.1|7045.3|7043.2|7041.2|274
1628124900000|2021-08-05 00:55:00|7045.4|7043.6|7044.5|7042.7|7047.6|7045.8|7044.1|7042.3|203
1628125200000|2021-08-05 01:00:00|7044.6|7042.8|7042.3|7040.5|7046.7|7044.9|7042.2|7040.4|276
1628125500000|2021-08-05 01:05:00|7042.5|7040.7|7041.4|7039.6|7043.3|7041.5|7040.2|7038.4|230
1628125800000|2021-08-05 01:10:00|7041.5|7039.7|7041.5|7039.7|7043.5|7041.7|7040.4|7038.6|277
1628126100000|2021-08-05 01:15:00|7041.6|7039.8|7045.5|7043.7|7045.7|7043.9|7041.3|7039.5|226
1628126400000|2021-08-05 01:20:00|7045.6|7043.8|7045.5|7043.7|7045.6|7043.8|7043.9|7042.1|187
1628126700000|2021-08-05 01:25:00|7045.6|7043.8|7047.1|7044.1|7047.1|7044.9|7044.5|7042.7|214
1628127000000|2021-08-05 01:30:00|7047.2|7044.2|7045.7|7043.9|7047.2|7044.8|7044.2|7042.4|211
1628127300000|2021-08-05 01:35:00|7045.8|7044|7044.4|7042.6|7047.5|7045.7|7043.4|7041.6|297
1628127600000|2021-08-05 01:40:00|7044.2|7042.4|7046.4|7044.6|7047.5|7045.7|7044.2|7042.4|246
1628127900000|2021-08-05 01:45:00|7046.3|7044.5|7048.7|7046.9|7048.9|7047.1|7045.8|7044|259
1628128200000|2021-08-05 01:50:00|7048.8|7047|7048.1|7046.3|7048.8|7047|7046.2|7044.4|267
1628128500000|2021-08-05 01:55:00|7048|7046.2|7047.4|7045.6|7049.5|7047.7|7046.3|7044.5|255
1628128800000|2021-08-05 02:00:00|7047.3|7045.5|7047.4|7045.6|7047.4|7045.6|7046.1|7044.3|183
1628129100000|2021-08-05 02:05:00|7047.3|7045.5|7046.3|7044.5|7048.5|7046.7|7045.7|7043.9|204
1628129400000|2021-08-05 02:10:00|7046.4|7044.6|7048|7046.2|7048.6|7046.8|7046.3|7044.5|235
1628129700000|2021-08-05 02:15:00|7047.9|7046.1|7048.3|7046.5|7048.9|7047.1|7047.3|7045.5|162
1628130000000|2021-08-05 02:20:00|7048.2|7046.4|7048.9|7047.1|7049.4|7047.6|7047.3|7045.5|182
1628130300000|2021-08-05 02:25:00|7048.7|7046.9|7048.5|7046.7|7049.7|7047.9|7048.3|7046.5|185
1628130600000|2021-08-05 02:30:00|7048.4|7046.6|7049.6|7047.8|7049.8|7048|7048.4|7046.6|148
1628130900000|2021-08-05 02:35:00|7049.5|7047.7|7050.7|7048.9|7050.8|7049|7048.6|7046.8|246
1628131200000|2021-08-05 02:40:00|7050.8|7049|7051.2|7049.4|7051.6|7049.8|7049.8|7048|180
1628131500000|2021-08-05 02:45:00|7051.3|7049.5|7050.6|7048.8|7051.6|7049.8|7049.5|7047.7|149
1628131800000|2021-08-05 02:50:00|7050.5|7048.7|7050.3|7048.5|7051.6|7049.8|7049.2|7047.4|176
1628132100000|2021-08-05 02:55:00|7050.4|7048.6|7052.5|7050.7|7052.6|7050.8|7050.3|7048.5|114
1628132400000|2021-08-05 03:00:00|7052.4|7050.6|7054.4|7052.6|7054.7|7052.9|7052.4|7050.6|184
1628132700000|2021-08-05 03:05:00|7054.5|7052.7|7053.6|7051.8|7054.6|7052.8|7053.2|7051.4|199
1628133000000|2021-08-05 03:10:00|7053.5|7051.7|7053|7051.2|7054|7052.2|7051.5|7049.7|193
1628133300000|2021-08-05 03:15:00|7052.9|7051.1|7051.7|7049.9|7053.5|7051.7|7051.7|7049.9|144
1628133600000|2021-08-05 03:20:00|7051.6|7049.8|7050.4|7048.6|7052.2|7050.4|7050.3|7048.5|189
1628133900000|2021-08-05 03:25:00|7050.5|7048.7|7050.4|7048.6|7051.5|7049.7|7050.3|7048.5|151
1628134200000|2021-08-05 03:30:00|7050.3|7048.5|7052.5|7050.7|7052.5|7050.7|7050.3|7048.5|165
1628134500000|2021-08-05 03:35:00|7052.7|7050.9|7054.5|7052.7|7055|7053.2|7052.6|7050.8|141
1628134800000|2021-08-05 03:40:00|7054.6|7052.8|7054.5|7052.7|7055.3|7053.5|7054.5|7052.7|137
1628135100000|2021-08-05 03:45:00|7054.6|7052.8|7054.6|7052.8|7054.7|7052.9|7054|7052.2|147
1628135400000|2021-08-05 03:50:00|7054.5|7052.7|7054.6|7052.8|7055.3|7053.5|7054.3|7052.5|99
1628135700000|2021-08-05 03:55:00|7054.5|7052.7|7052.2|7050.4|7054.6|7052.8|7052.2|7050.4|166
1628136000000|2021-08-05 04:00:00|7052.3|7050.5|7053.4|7051.6|7054.3|7052.5|7052.2|7050.4|147
1628136300000|2021-08-05 04:05:00|7053.3|7051.5|7053.4|7051.6|7053.5|7051.7|7053.3|7051.5|98
1628136600000|2021-08-05 04:10:00|7053.5|7051.7|7053.7|7051.9|7054.3|7052.5|7053.3|7051.5|146
1628136900000|2021-08-05 04:15:00|7053.4|7051.6|7052.3|7050.5|7053.6|7051.8|7052.2|7050.4|125
1628137200000|2021-08-05 04:20:00|7052.4|7050.6|7053.4|7051.6|7053.4|7051.6|7051.3|7049.5|169
1628137500000|2021-08-05 04:25:00|7053.3|7051.5|7052.5|7050.7|7053.4|7051.6|7052.3|7050.5|130
1628137800000|2021-08-05 04:30:00|7052.4|7050.6|7051.9|7050.1|7052.4|7050.6|7051.2|7049.4|190
1628138100000|2021-08-05 04:35:00|7051.8|7050|7049.1|7047.3|7051.8|7050|7048.9|7047.1|224
1628138400000|2021-08-05 04:40:00|7049.2|7047.4|7047.2|7045.4|7049.3|7047.5|7047.1|7045.3|152
1628138700000|2021-08-05 04:45:00|7047.3|7045.5|7048.5|7046.7|7048.5|7046.7|7047.2|7045.4|153
1628139000000|2021-08-05 04:50:00|7048.4|7046.6|7049.4|7047.6|7049.5|7047.7|7048.3|7046.5|109
1628139300000|2021-08-05 04:55:00|7049.5|7047.7|7049|7047.2|7049.5|7047.7|7048.3|7046.5|161
1628139600000|2021-08-05 05:00:00|7049.2|7047.4|7052.2|7050.4|7052.6|7050.8|7048.9|7047.1|149
1628139900000|2021-08-05 05:05:00|7052.3|7050.5|7052.3|7050.5|7053.5|7051.7|7052.2|7050.4|185
1628140200000|2021-08-05 05:10:00|7052.4|7050.6|7054.5|7052.7|7054.7|7052.9|7052.3|7050.5|179
1628140500000|2021-08-05 05:15:00|7054.6|7052.8|7054.5|7052.7|7055.5|7053.7|7054|7052.2|135
1628140800000|2021-08-05 05:20:00|7054.4|7052.6|7053.3|7051.5|7054.7|7052.9|7053.2|7051.4|183
1628141100000|2021-08-05 05:25:00|7053.4|7051.6|7054.3|7052.5|7054.4|7052.6|7053|7051.2|187
1628141400000|2021-08-05 05:30:00|7054.2|7052.4|7053.6|7051.8|7054.5|7052.7|7053.4|7051.6|172
1628141700000|2021-08-05 05:35:00|7053.7|7051.9|7052.6|7050.8|7054.4|7052.6|7052.3|7050.5|179
1628142000000|2021-08-05 05:40:00|7052.5|7050.7|7049.5|7047.7|7052.6|7050.8|7049.5|7047.7|161
1628142300000|2021-08-05 05:45:00|7049.3|7047.5|7050.5|7048.7|7051.4|7049.6|7048.3|7046.5|179
1628142600000|2021-08-05 05:50:00|7050.3|7048.5|7049.3|7047.5|7050.6|7048.8|7049.2|7047.4|161
1628142900000|2021-08-05 05:55:00|7049.4|7047.6|7051.6|7049.8|7051.7|7049.9|7049.3|7047.5|224
1628143200000|2021-08-05 06:00:00|7050.6|7048.8|7046.5|7044.7|7051|7048.9|7046.2|7044.4|296
1628143500000|2021-08-05 06:05:00|7046.6|7044.8|7048.4|7046.6|7048.4|7046.6|7045|7043.2|308
1628143800000|2021-08-05 06:10:00|7048.2|7046.4|7047.8|7046|7048.4|7046.6|7046.8|7045|269
1628144100000|2021-08-05 06:15:00|7047.9|7046.1|7047.3|7045.5|7048.6|7046.8|7046.6|7044.8|240
1628144400000|2021-08-05 06:20:00|7047.5|7045.7|7048.4|7046.6|7049.9|7048.1|7047.2|7045.4|217
1628144700000|2021-08-05 06:25:00|7048.3|7046.5|7048.3|7046.5|7050.6|7048.8|7048.2|7046.4|295
1628145000000|2021-08-05 06:30:00|7048.4|7046.6|7044.3|7042.5|7048.4|7046.6|7044.3|7042.5|231
1628145300000|2021-08-05 06:35:00|7044.4|7042.6|7040.3|7038.5|7045.4|7043.2|7040|7038.2|338
1628145600000|2021-08-05 06:40:00|7040.2|7038.4|7042.3|7040.5|7042.4|7040.6|7037.8|7036|343
1628145900000|2021-08-05 06:45:00|7042.2|7040.4|7042.4|7040.6|7043.7|7041.9|7041.3|7039.5|295
1628146200000|2021-08-05 06:50:00|7042.5|7040.7|7043.9|7042.1|7045.1|7043.3|7042.4|7040.6|334
1628146500000|2021-08-05 06:55:00|7043.6|7041.8|7046.4|7044.6|7046.6|7044.8|7042.9|7041.1|314
1628146800000|2021-08-05 07:00:00|7046.3|7044.5|7049.7|7046.7|7053.8|7050.8|7046.3|7044.5|448
1628147100000|2021-08-05 07:05:00|7049.1|7047.3|7055|7052|7055.6|7053.4|7048.4|7046.5|401
1628147400000|2021-08-05 07:10:00|7054.9|7051.9|7053.9|7052.1|7055.4|7053.6|7052.3|7050.5|310
1628147700000|2021-08-05 07:15:00|7054|7052.2|7056.6|7054.8|7058.9|7057.1|7053.2|7051.4|399
1628148000000|2021-08-05 07:20:00|7056.5|7054.7|7055.9|7054.1|7057.7|7055.9|7054.5|7052.7|411
1628148300000|2021-08-05 07:25:00|7056|7054.2|7058.5|7056.7|7058.7|7056.9|7055.8|7054|143
1628148600000|2021-08-05 07:30:00|7061.5|7059.7|7061.4|7059.6|7062.6|7060.8|7058.9|7057.1|299
1628148900000|2021-08-05 07:35:00|7061.5|7059.7|7061.7|7059.9|7063.7|7061.9|7060.8|7059|327
1628149200000|2021-08-05 07:40:00|7061.6|7059.8|7062.6|7059.6|7062.8|7060.9|7060.2|7058.4|285
1628149500000|2021-08-05 07:45:00|7062.5|7059.5|7065.9|7064.1|7066.5|7064.3|7060.9|7059.1|288
1628149800000|2021-08-05 07:50:00|7065.7|7063.9|7064.6|7062.8|7066.4|7064.6|7063.4|7061.6|280
1628150100000|2021-08-05 07:55:00|7064.8|7063|7069.1|7066.1|7069.2|7066.9|7064.5|7062.7|311
1628150400000|2021-08-05 08:00:00|7069.2|7066.2|7066.3|7064.5|7069.3|7067.5|7066.2|7064.4|260
1628150700000|2021-08-05 08:05:00|7066.4|7064.6|7065.8|7064|7066.5|7064.7|7064.5|7062.5|225
1628151000000|2021-08-05 08:10:00|7065.9|7064.1|7062.4|7060.6|7065.9|7064.1|7062.3|7060|278
1628151300000|2021-08-05 08:15:00|7062.5|7060.7|7062.4|7060.6|7064.6|7062.5|7061.2|7059.4|313
1628151600000|2021-08-05 08:20:00|7062.3|7060.5|7062.6|7060.8|7062.8|7060.8|7060.4|7058.6|237
1628151900000|2021-08-05 08:25:00|7062.7|7060.9|7060.2|7058.4|7063.7|7061.6|7060.2|7058.4|246
1628152200000|2021-08-05 08:30:00|7060.4|7058.6|7056.4|7054.6|7061.1|7059.3|7055.2|7053.3|367
1628152500000|2021-08-05 08:35:00|7057.2|7055.4|7058.5|7056.7|7058.6|7056.8|7056|7054.2|299
1628152800000|2021-08-05 08:40:00|7058.6|7056.8|7060.8|7059|7061.4|7059|7058.2|7056.4|263
1628153100000|2021-08-05 08:45:00|7060.7|7058.9|7056.4|7054.6|7063|7061.2|7054.6|7051.6|320
1628153400000|2021-08-05 08:50:00|7056.3|7054.5|7060.5|7058.7|7061.7|7059.9|7055.4|7053|277
1628153700000|2021-08-05 08:55:00|7060.6|7058.8|7062.1|7059.1|7063.6|7060.8|7060.3|7058.5|272
1628154000000|2021-08-05 09:00:00|7062.3|7060.5|7060.1|7058.3|7062.3|7060.5|7059.4|7057.6|215
1628154300000|2021-08-05 09:05:00|7060|7058.2|7065.6|7063.8|7065.6|7063.8|7059.9|7057.5|243
1628154600000|2021-08-05 09:10:00|7065.5|7063.7|7064.4|7062.6|7065.7|7063.9|7062.9|7061.1|230
1628154900000|2021-08-05 09:15:00|7064.3|7062.5|7067.4|7065.6|7067.7|7065.7|7063.5|7061.7|242
1628155200000|2021-08-05 09:20:00|7067.5|7065.7|7069.6|7067.8|7071.9|7070.1|7067.5|7065.7|367
1628155500000|2021-08-05 09:25:00|7069.7|7067.9|7066.9|7065.1|7070.7|7068.9|7066.6|7064.6|256
1628155800000|2021-08-05 09:30:00|7067|7065.2|7069.1|7067.3|7069.6|7067.8|7066.2|7064.4|264
1628156100000|2021-08-05 09:35:00|7069|7067.2|7072.8|7071|7073.3|7071.5|7068.4|7066.6|275
1628156400000|2021-08-05 09:40:00|7072.9|7071.1|7073.7|7071.9|7074.7|7072.8|7071.3|7069.5|256
1628156700000|2021-08-05 09:45:00|7073.6|7071.8|7073.3|7071.5|7074.6|7072.8|7072.2|7070.4|256
1628157000000|2021-08-05 09:50:00|7073.4|7071.6|7065.8|7064|7073.4|7071.6|7065.5|7063|363
1628157300000|2021-08-05 09:55:00|7066.2|7064.4|7067.1|7065.3|7067.2|7065.3|7064.6|7062.8|350
1628157600000|2021-08-05 10:00:00|7067|7065.2|7067.1|7065.3|7068.3|7066.5|7066|7064.2|294
1628157900000|2021-08-05 10:05:00|7066.3|7064.5|7067.3|7065.5|7068.4|7066.6|7065.6|7063.8|279
1628158200000|2021-08-05 10:10:00|7067.2|7065.4|7064.7|7062.9|7067.3|7065.5|7063.2|7061.4|304
1628158500000|2021-08-05 10:15:00|7064.6|7062.8|7063.3|7061.5|7065.3|7063.5|7062.9|7061.1|406
1628158800000|2021-08-05 10:20:00|7063.1|7061.3|7059.3|7057.5|7063.3|7061.4|7057.6|7055.8|381
1628159100000|2021-08-05 10:25:00|7059.4|7057.6|7060.5|7058.7|7061.2|7059.4|7059.2|7057.4|263
1628159400000|2021-08-05 10:30:00|7061|7059.2|7058.3|7056.5|7062.4|7060.6|7058.3|7056.5|202
1628159700000|2021-08-05 10:35:00|7058.7|7056.9|7059.8|7058|7060.4|7058.6|7057.4|7055.6|226
1628160000000|2021-08-05 10:40:00|7059.9|7058.1|7061.3|7059.5|7062.7|7060.9|7059.5|7057.7|281
1628160300000|2021-08-05 10:45:00|7061.4|7059.6|7062.4|7060.6|7063.2|7061.4|7059.3|7057.5|259
1628160600000|2021-08-05 10:50:00|7062.3|7060.5|7063.8|7062|7064.6|7062.8|7061.6|7059.8|338
1628160900000|2021-08-05 10:55:00|7063.6|7061.8|7064|7061|7064.2|7062.3|7062.1|7060.3|265
1628161200000|2021-08-05 11:00:00|7063.9|7060.9|7064.2|7062.4|7065.6|7063.8|7060.8|7058.6|485
1628161500000|2021-08-05 11:05:00|7064.3|7062.5|7063.5|7061.7|7067.3|7065.5|7062.9|7061.1|450
1628161800000|2021-08-05 11:10:00|7063.4|7061.6|7063.6|7061.8|7064.7|7062.9|7060|7058.2|326
1628162100000|2021-08-05 11:15:00|7063.7|7061.9|7067.5|7065.7|7067.8|7066|7063.7|7061.9|299
1628162400000|2021-08-05 11:20:00|7067.6|7065.8|7070.3|7068.5|7070.3|7068.5|7067.5|7065.7|310
1628162700000|2021-08-05 11:25:00|7070.2|7068.4|7070.3|7068.5|7072.3|7070.5|7070.2|7068.4|274
1628163000000|2021-08-05 11:30:00|7070.2|7068.4|7074.3|7072.5|7074.5|7072.7|7069.1|7067.3|307
1628163300000|2021-08-05 11:35:00|7074.2|7072.4|7073.7|7071.9|7074.5|7072.7|7072.4|7070.6|293
1628163600000|2021-08-05 11:40:00|7074|7072.2|7073.2|7071.4|7074.6|7072.8|7072.7|7070.8|241
1628163900000|2021-08-05 11:45:00|7073.1|7071.3|7068.6|7066.8|7073.7|7071.9|7068.5|7066.7|243
1628164200000|2021-08-05 11:50:00|7068.5|7066.7|7068.2|7066.4|7069.8|7068|7067.8|7066|261
1628164500000|2021-08-05 11:55:00|7068.3|7066.5|7072.3|7070.5|7073.6|7071.8|7068.2|7066.4|235
1628164800000|2021-08-05 12:00:00|7072.4|7070.6|7072.4|7070.6|7073.4|7071.6|7069.8|7068|327
1628165100000|2021-08-05 12:05:00|7072.5|7070.7|7073|7071.2|7074.5|7072.7|7072.2|7070.4|273
1628165400000|2021-08-05 12:10:00|7073.1|7071.3|7071.3|7069.5|7073.1|7071.3|7069.9|7068.1|307
1628165700000|2021-08-05 12:15:00|7071.4|7069.6|7069.4|7067.6|7071.4|7069.6|7067.3|7065.5|311
1628166000000|2021-08-05 12:20:00|7069.5|7067.7|7064.9|7063.1|7070.3|7068.5|7064.3|7062.5|319
1628166300000|2021-08-05 12:25:00|7064.8|7063|7062.6|7059.6|7064.9|7063.1|7062|7057.2|251
1628166600000|2021-08-05 12:30:00|7062.9|7059.9|7061.8|7060|7064.6|7062.1|7059.3|7057.2|384
1628166900000|2021-08-05 12:35:00|7061.7|7059.9|7067.5|7065.7|7068.6|7066.8|7060.4|7058.6|389
1628167200000|2021-08-05 12:40:00|7067.4|7065.6|7060.4|7057.4|7067.4|7065.6|7059.3|7057.4|405
1628167500000|2021-08-05 12:45:00|7060.3|7057.3|7061|7059.2|7061.5|7059.7|7057.5|7055.4|397
1628167800000|2021-08-05 12:50:00|7060.5|7058.7|7057.3|7055.5|7061.5|7059.7|7057.3|7055.5|299
1628168100000|2021-08-05 12:55:00|7056.7|7054.9|7058.5|7056.7|7060.1|7058.3|7055.9|7054.1|363
1628168400000|2021-08-05 13:00:00|7058.4|7056.6|7059.4|7057.6|7060.1|7058.3|7057.3|7055.5|389
1628168700000|2021-08-05 13:05:00|7059.5|7057.7|7057.5|7055.7|7061|7059.2|7057.4|7055.6|317
1628169000000|2021-08-05 13:10:00|7057.8|7056|7060.2|7058.4|7060.2|7058.4|7054.9|7053.1|323
1628169300000|2021-08-05 13:15:00|7060.3|7058.5|7058.3|7056.5|7061.5|7059.7|7058.2|7056.4|344
1628169600000|2021-08-05 13:20:00|7058.2|7056.4|7057.5|7055.7|7058.6|7056.8|7056.3|7054.5|305
1628169900000|2021-08-05 13:25:00|7057.4|7055.6|7063|7061.2|7063|7061.2|7056.2|7054.4|344
1628170200000|2021-08-05 13:30:00|7062.9|7061.1|7062.5|7060.7|7065.4|7063.6|7059.3|7057.5|514
1628170500000|2021-08-05 13:35:00|7062.6|7060.8|7062.9|7061.1|7067.2|7065.4|7062.4|7060.6|501
1628170800000|2021-08-05 13:40:00|7062.8|7061|7056.5|7054.7|7062.9|7061.1|7053.7|7051.9|543
1628171100000|2021-08-05 13:45:00|7056.6|7054.8|7052.6|7050.8|7058.5|7056.7|7050.9|7049.1|494
1628171400000|2021-08-05 13:50:00|7052.7|7050.9|7058.8|7057|7059.6|7057.8|7052.2|7050.4|434
1628171700000|2021-08-05 13:55:00|7058.7|7056.9|7059.6|7057.8|7060.6|7058.8|7057.4|7055.6|381
1628172000000|2021-08-05 14:00:00|7059.7|7057.9|7057.5|7055.7|7059.7|7057.9|7055.2|7053.4|475
1628172300000|2021-08-05 14:05:00|7057.6|7055.8|7060.6|7058.8|7061.5|7059.7|7056.6|7054.8|410
1628172600000|2021-08-05 14:10:00|7060.7|7058.9|7071.2|7069.4|7071.6|7069.8|7059.9|7058.1|577
1628172900000|2021-08-05 14:15:00|7071.4|7069.6|7069.6|7067.8|7071.5|7069.7|7067.4|7065.6|463
1628173200000|2021-08-05 14:20:00|7069.8|7068|7068.5|7066.7|7071.3|7069.5|7066.8|7065|450
1628173500000|2021-08-05 14:25:00|7068.6|7066.8|7069.2|7067.4|7074.7|7072.3|7068.5|7066.7|379
1628173800000|2021-08-05 14:30:00|7069.4|7067.6|7063.6|7061.8|7069.9|7067.8|7062.9|7060.7|398
1628174100000|2021-08-05 14:35:00|7063.7|7061.9|7063.4|7061.6|7065.1|7063.3|7061.8|7060|362
1628174400000|2021-08-05 14:40:00|7063.3|7061.5|7062|7060.2|7066.2|7064.4|7060.3|7058.5|425
1628174700000|2021-08-05 14:45:00|7062.1|7060.3|7069.5|7067.7|7070.7|7068.9|7060.1|7057.9|426
1628175000000|2021-08-05 14:50:00|7069.6|7067.8|7066.9|7065.1|7071.1|7069.3|7066.3|7064.5|370
1628175300000|2021-08-05 14:55:00|7067|7065.2|7064.8|7063|7069.1|7066.9|7063.6|7061.8|465
1628175600000|2021-08-05 15:00:00|7065|7063.2|7064.4|7062.6|7066|7064.2|7063.6|7061.8|398
1628175900000|2021-08-05 15:05:00|7064.5|7062.7|7063.3|7061.5|7066.5|7064.7|7062.5|7060.7|287
1628176200000|2021-08-05 15:10:00|7063.4|7061.6|7064.3|7062.5|7064.7|7062.9|7063.3|7061.5|278
1628176500000|2021-08-05 15:15:00|7064.4|7062.6|7061.5|7059.7|7064.9|7063.1|7060.8|7059|224
1628176800000|2021-08-05 15:20:00|7062.1|7060.3|7064.4|7062.6|7065.5|7063.7|7062.1|7060.3|199
1628177100000|2021-08-05 15:25:00|7064.5|7062.7|7065.5|7063.7|7065.8|7064|7063.7|7061.9|231
1628177400000|2021-08-05 15:30:00|7065.6|7063.8|7065.5|7063.7|7067.4|7065.6|7065|7063.2|303
1628177700000|2021-08-05 15:35:00|7065.4|7063.6|7061.3|7059.5|7066.2|7064.4|7061.3|7059.5|318
1628178000000|2021-08-05 15:40:00|7061.2|7059.4|7062.5|7060.7|7063.1|7061.3|7060.2|7058.4|338
1628178300000|2021-08-05 15:45:00|7062.8|7061|7063.1|7061.3|7065|7063.2|7062.2|7060.4|268
1628178600000|2021-08-05 15:50:00|7063.2|7061.4|7062.5|7060.7|7064.1|7062.3|7062.2|7060.4|302
1628178900000|2021-08-05 15:55:00|7062.4|7060.6|7062.4|7060.6|7062.5|7060.7|7060.4|7058.6|229
1628179200000|2021-08-05 16:00:00|7062.3|7060.5|7060.4|7058.6|7062.8|7061|7059.3|7057.5|279
1628179500000|2021-08-05 16:05:00|7061.3|7059.5|7059.8|7058|7061.4|7059.6|7059.3|7057.5|254
1628179800000|2021-08-05 16:10:00|7059.6|7057.8|7061.7|7059.9|7062.2|7060.4|7059.6|7057.8|227
1628180100000|2021-08-05 16:15:00|7061.6|7059.8|7058.5|7056.7|7061.7|7059.9|7058.4|7056.6|182
1628180400000|2021-08-05 16:20:00|7058.4|7056.6|7059.5|7057.7|7060.1|7058.3|7058.3|7056.5|188
1628180700000|2021-08-05 16:25:00|7059.4|7057.6|7061.5|7059.7|7061.6|7059.8|7058.9|7057.1|156
1628181000000|2021-08-05 16:30:00|7061.6|7059.8|7061.1|7059.3|7061.6|7059.8|7060.5|7058.7|171
1628181300000|2021-08-05 16:35:00|7061.2|7059.4|7059.5|7057.7|7061.5|7059.7|7059.3|7057.5|224
1628181600000|2021-08-05 16:40:00|7059.4|7057.6|7060.7|7058.9|7061.1|7059.3|7059.2|7057.4|176
1628181900000|2021-08-05 16:45:00|7060.9|7059.1|7061.4|7059.6|7061.5|7059.7|7060.2|7058.4|182
1628182200000|2021-08-05 16:50:00|7061.5|7059.7|7059.3|7057.5|7061.6|7059.8|7059.2|7057.4|224
1628182500000|2021-08-05 16:55:00|7059.4|7057.6|7060.5|7058.7|7060.7|7058.9|7058.9|7057.1|197
1628182800000|2021-08-05 17:00:00|7060.4|7058.6|7060.5|7058.7|7061.9|7060.1|7060.4|7058.6|210
1628183100000|2021-08-05 17:05:00|7060.6|7058.8|7060.3|7058.5|7060.9|7059.1|7058.6|7056.8|204
1628183400000|2021-08-05 17:10:00|7060.2|7058.4|7062.3|7060.5|7062.6|7060.8|7060.1|7058.3|228
1628183700000|2021-08-05 17:15:00|7062.4|7060.6|7060.7|7058.9|7062.4|7060.6|7060.3|7058.5|201
1628184000000|2021-08-05 17:20:00|7060.6|7058.8|7060.6|7058.8|7061|7059.2|7060.4|7058.6|162
1628184300000|2021-08-05 17:25:00|7060.5|7058.7|7060.9|7059.1|7061.6|7059.8|7060.5|7058.7|163
1628184600000|2021-08-05 17:30:00|7061|7059.2|7058.9|7057.1|7061.4|7059.6|7058.8|7057|168
1628184900000|2021-08-05 17:35:00|7059|7057.2|7058.4|7056.6|7059.2|7057.4|7057.4|7055.6|186
1628185200000|2021-08-05 17:40:00|7058.5|7056.7|7058.5|7056.7|7058.6|7056.8|7057.5|7055.7|174
1628185500000|2021-08-05 17:45:00|7058.4|7056.6|7058.6|7056.8|7059.4|7057.6|7058|7056.2|190
1628185800000|2021-08-05 17:50:00|7058.7|7056.9|7059.3|7057.5|7059.5|7057.7|7058.5|7056.7|126
1628186100000|2021-08-05 17:55:00|7059.4|7057.6|7060.9|7059.1|7061|7059.2|7059.2|7057.4|153
1628186400000|2021-08-05 18:00:00|7061.2|7059.4|7058.6|7056.8|7061.5|7059.7|7058.5|7056.7|203
1628186700000|2021-08-05 18:05:00|7058.7|7056.9|7059.8|7058|7059.8|7058|7058.2|7056.4|162
1628187000000|2021-08-05 18:10:00|7060.1|7058.3|7060.5|7058.7|7062|7060.2|7059.4|7057.6|219
1628187300000|2021-08-05 18:15:00|7060.8|7059|7059.8|7058|7061.5|7059.7|7059.6|7057.8|195
1628187600000|2021-08-05 18:20:00|7059.7|7057.9|7061.4|7059.6|7061.6|7059.8|7059.3|7057.5|221
1628187900000|2021-08-05 18:25:00|7061.5|7059.7|7062.5|7060.7|7062.6|7060.8|7061.4|7059.6|172
1628188200000|2021-08-05 18:30:00|7062.4|7060.6|7059.6|7057.8|7062.4|7060.6|7059.3|7057.5|243
1628188500000|2021-08-05 18:35:00|7059.7|7057.9|7060.5|7058.7|7060.8|7059|7059.7|7057.9|189
1628188800000|2021-08-05 18:40:00|7060.4|7058.6|7060|7058.2|7061.6|7059.8|7059.9|7058.1|157
1628189100000|2021-08-05 18:45:00|7060.1|7058.3|7061|7059.2|7061.5|7059.7|7060.1|7058.3|148
1628189400000|2021-08-05 18:50:00|7061.4|7059.6|7060.6|7058.8|7061.6|7059.8|7060.4|7058.6|142
1628189700000|2021-08-05 18:55:00|7060.4|7058.6|7064.9|7058.2|7064.9|7059.8|7059.9|7058.1|224
1628190000000|2021-08-05 19:00:00|7066.7|7059.1|7062.4|7060.6|7070.8|7060.8|7060.8|7056.3|236
1628190300000|2021-08-05 19:05:00|7062.5|7060.7|7061.5|7059.7|7062.7|7060.9|7061.4|7059.6|135
1628190600000|2021-08-05 19:10:00|7061.6|7059.8|7060.3|7058.5|7062.1|7060.3|7060.2|7058.4|125
1628190900000|2021-08-05 19:15:00|7060.2|7058.4|7057.5|7055.7|7060.2|7058.4|7056.4|7054.5|243
1628191200000|2021-08-05 19:20:00|7057.6|7055.8|7059.2|7057.4|7060|7058.2|7057.5|7055.7|264
1628191500000|2021-08-05 19:25:00|7059.1|7057.3|7059.7|7057.9|7059.7|7057.9|7057.6|7055.8|185
1628191800000|2021-08-05 19:30:00|7059.6|7057.8|7060.5|7058.7|7061.4|7059.6|7058.7|7056.9|182
1628192100000|2021-08-05 19:35:00|7060.4|7058.6|7061.3|7059.5|7061.7|7059.9|7060.4|7058.5|209
1628192400000|2021-08-05 19:40:00|7061.2|7059.4|7060.4|7058.6|7061.3|7059.5|7060.4|7058.6|105
1628192700000|2021-08-05 19:45:00|7060.3|7058.5|7059.1|7057.3|7060.5|7058.7|7058.2|7056.4|118
1628193000000|2021-08-05 19:50:00|7059.2|7057.4|7058.9|7057.1|7059.6|7057.6|7058.3|7056|190
1628193300000|2021-08-05 19:55:00|7059.2|7057.4|7059.6|7057.8|7061.1|7058.7|7059|7056.4|206
1628193600000|2021-08-05 20:00:00|7059.9|7058.1|7058.8|7057|7060.4|7058.6|7058.2|7056.4|102
1628193900000|2021-08-05 20:05:00|7058.9|7057.1|7057.1|7055.3|7058.9|7057.1|7056.5|7054.3|149
1628194200000|2021-08-05 20:10:00|7057.3|7055.5|7056.5|7054.7|7057.8|7055.5|7056|7054.2|120
1628194500000|2021-08-05 20:15:00|7056.4|7054.6|7056.3|7054.5|7056.6|7054.8|7056.3|7054.5|54
1628194800000|2021-08-05 20:20:00|7056.4|7054.6|7056.5|7054.7|7056.6|7054.8|7056.4|7054.6|76
1628195100000|2021-08-05 20:25:00|7056.6|7054.8|7056.5|7054.7|7056.6|7054.8|7056.3|7054.5|75
1628195400000|2021-08-05 20:30:00|7056.4|7054.6|7056.4|7054.6|7056.5|7054.7|7056.3|7054.5|65
1628195700000|2021-08-05 20:35:00|7056.5|7054.7|7054.5|7051.5|7057.7|7054.7|7053.8|7051.1|115
1628196000000|2021-08-05 20:40:00|7054.6|7051.6|7054.4|7052.6|7056.4|7054.5|7054.2|7051.5|151
1628196300000|2021-08-05 20:45:00|7055.5|7052.5|7056.1|7053.1|7056.1|7053.1|7054.9|7051.9|140
1628196600000|2021-08-05 20:50:00|7056|7053|7055.1|7052.1|7056.1|7053.1|7055|7052|151
1628196900000|2021-08-05 20:55:00|7055|7052|7060.7|7050.6|7061.8|7053.9|7054.8|7048.6|245
1628197200000|2021-08-05 21:00:00|7060.4|7050.3|7062.3|7050.9|7062.8|7050.9|7060.4|7049|40
1628197500000|2021-08-05 21:05:00|7061.2|7049.2|7062|7052.2|7062.6|7052.5|7059.5|7048|92
1628197800000|2021-08-05 21:10:00|7062.5|7052.6|7059.6|7052.4|7062.9|7052.6|7059.6|7048.7|127
1628198100000|2021-08-05 21:15:00|7060|7052|7059.4|7051.6|7060.3|7052.4|7057.9|7051|87
1628198400000|2021-08-05 21:20:00|7059.8|7051.3|7058.3|7051.4|7060|7052.4|7057.4|7050.5|111
1628198700000|2021-08-05 21:25:00|7058.7|7051.5|7059.1|7049.5|7061.1|7053.6|7056.9|7045.5|200
1628199000000|2021-08-05 21:30:00|7059.3|7049.6|7059|7051.1|7059.4|7051.7|7057.6|7048.7|211
1628199300000|2021-08-05 21:35:00|7058.6|7051.4|7057.9|7050.8|7059.3|7051.4|7057.3|7049.5|195
1628199600000|2021-08-05 21:40:00|7057.7|7050.7|7058.3|7050.8|7059|7051.4|7057.3|7049.1|210
1628199900000|2021-08-05 21:45:00|7058.2|7051|7058.9|7049.8|7061.4|7054.6|7058|7047|241
1628200200000|2021-08-05 21:50:00|7058.3|7049.7|7058.8|7051.5|7060.1|7052.1|7057.5|7048.6|297
1628200500000|2021-08-05 21:55:00|7058.9|7051.4|7060.2|7053.3|7060.7|7053.6|7058.7|7049.9|163
1628200800000|2021-08-05 22:00:00|7060.1|7053.5|7057.6|7054.5|7060.3|7054.5|7057.2|7052.4|282
1628201100000|2021-08-05 22:05:00|7057.5|7054.6|7057|7054|7059.1|7056.1|7057|7054|141
1628201400000|2021-08-05 22:10:00|7057.1|7054.1|7056.5|7053.5|7057.7|7054.7|7056.1|7053.1|153
1628201700000|2021-08-05 22:15:00|7056.4|7053.4|7056|7053|7057|7054|7055.7|7052.7|160
1628202000000|2021-08-05 22:20:00|7056.1|7053.1|7057|7054|7057.8|7055.3|7056|7053|147
1628202300000|2021-08-05 22:25:00|7056.9|7053.9|7056.7|7053.7|7057.5|7054.7|7056.2|7053.5|124
1628202600000|2021-08-05 22:30:00|7056.8|7053.8|7054.2|7052.4|7057|7054|7054.2|7051.7|104
1628202900000|2021-08-05 22:35:00|7054.8|7051.8|7053.9|7050.9|7054.9|7052.5|7053.8|7050.9|103
1628203200000|2021-08-05 22:40:00|7053.6|7050.6|7053.7|7050.7|7054.4|7051.7|7053.4|7050.5|85
1628203500000|2021-08-05 22:45:00|7053.8|7050.8|7053.8|7050.8|7054.9|7051.9|7053.7|7050.7|95
1628203800000|2021-08-05 22:50:00|7053.9|7050.9|7052.1|7050.3|7054|7051.5|7052.1|7049.7|128
1628204100000|2021-08-05 22:55:00|7052.2|7050.4|7051.9|7048.9|7053|7050.5|7051.7|7048.7|67
1628204400000|2021-08-05 23:00:00|7051.7|7048.7|7051.8|7048.8|7052|7049.5|7051.1|7048.7|57
1628204700000|2021-08-05 23:05:00|7051.9|7048.9|7051.3|7049.5|7051.9|7049.5|7051.1|7048.7|54
1628205000000|2021-08-05 23:10:00|7051.2|7049.4|7051.2|7049.4|7052|7049.6|7051.1|7048.7|104
1628205300000|2021-08-05 23:15:00|7051.9|7048.9|7050.2|7048.4|7051.9|7049.5|7050.1|7047.7|98
1628205600000|2021-08-05 23:20:00|7050.1|7048.3|7051.2|7049.4|7051.5|7049.7|7050.1|7047.4|79
1628205900000|2021-08-05 23:25:00|7051.3|7049.5|7052.2|7050.4|7053.1|7050.7|7051.2|7049.4|91
1628206200000|2021-08-05 23:30:00|7052.3|7050.5|7052.3|7049.3|7053|7050.6|7052|7049.3|87
1628206500000|2021-08-05 23:35:00|7052.4|7049.4|7053.3|7050.3|7053.9|7050.9|7052|7049.3|120
1628206800000|2021-08-05 23:40:00|7053.4|7050.4|7052.6|7049.6|7054.1|7051.9|7052|7049.5|113
1628207100000|2021-08-05 23:45:00|7052.7|7049.7|7050.7|7047.7|7052.8|7050.4|7050|7047.7|124
1628207400000|2021-08-05 23:50:00|7050.8|7047.8|7051.7|7049.9|7052.5|7050.1|7050|7047.7|134
1628207700000|2021-08-05 23:55:00|7051.8|7050|7048.6|7046.8|7051.8|7050|7047.5|7045.7|237
1628208000000|2021-08-06 00:00:00|7048.7|7046.9|7052.3|7050.5|7052.6|7050.6|7048.4|7046.6|239
1628208300000|2021-08-06 00:05:00|7052.2|7050.4|7051.7|7049.9|7052.8|7051|7051.2|7049.4|212
1628208600000|2021-08-06 00:10:00|7051.6|7049.8|7049.2|7047.4|7051.8|7050|7048.9|7047.1|158
1628208900000|2021-08-06 00:15:00|7049.1|7047.3|7048.2|7046.4|7050.2|7048.4|7048.2|7046.4|150
1628209200000|2021-08-06 00:20:00|7048.1|7046.3|7048.2|7046.4|7049.3|7047.5|7047|7045.2|168
1628209500000|2021-08-06 00:25:00|7048.3|7046.5|7047.4|7045.6|7048.4|7046.6|7047.3|7045.5|151
1628209800000|2021-08-06 00:30:00|7047.5|7045.7|7047.2|7044.2|7047.9|7046.1|7045.3|7043.4|234
1628210100000|2021-08-06 00:35:00|7047.3|7044.3|7044.8|7043|7047.4|7045.1|7044.8|7043|102
1628210400000|2021-08-06 00:40:00|7044.9|7043.1|7045.3|7043.5|7046.3|7044.5|7044.9|7043.1|170
1628210700000|2021-08-06 00:45:00|7045.4|7043.6|7047.3|7045.5|7047.4|7045.6|7045.1|7043.3|178
1628211000000|2021-08-06 00:50:00|7047.2|7045.4|7045.4|7043.6|7047.3|7045.5|7043.8|7040.8|284
1628211300000|2021-08-06 00:55:00|7046|7043|7046.5|7044.7|7046.6|7044.8|7044.4|7042.6|196
1628211600000|2021-08-06 01:00:00|7046.9|7045.1|7044.2|7042.4|7046.9|7045.1|7043|7041.2|243
1628211900000|2021-08-06 01:05:00|7044.1|7042.3|7044.4|7042.6|7045.2|7043.4|7043.2|7041.4|222
1628212200000|2021-08-06 01:10:00|7044.3|7042.5|7045.4|7043.6|7045.5|7043.7|7042.8|7041|191
1628212500000|2021-08-06 01:15:00|7045.3|7043.5|7046.4|7044.6|7046.5|7044.7|7044.4|7042.6|218
1628212800000|2021-08-06 01:20:00|7046.3|7044.5|7044.2|7042.4|7046.5|7044.7|7044.1|7042.3|190
1628213100000|2021-08-06 01:25:00|7044.1|7042.3|7046.1|7043.1|7046.2|7043.9|7043.5|7041.7|279
1628213400000|2021-08-06 01:30:00|7044.8|7043|7045.6|7043.8|7046.1|7043.8|7043.3|7041.5|285
1628213700000|2021-08-06 01:35:00|7045.5|7043.7|7043.6|7041.8|7046.5|7044.7|7043.4|7041.6|221
1628214000000|2021-08-06 01:40:00|7043.7|7041.9|7045.4|7043.6|7045.6|7043.8|7043.5|7041.7|227
1628214300000|2021-08-06 01:45:00|7044.8|7043|7044.3|7042.5|7045.1|7043.3|7043.4|7041.6|198
1628214600000|2021-08-06 01:50:00|7044.2|7042.4|7047.6|7045.8|7047.6|7045.8|7044.1|7042.3|220
1628214900000|2021-08-06 01:55:00|7047.5|7045.7|7044.4|7042.6|7047.5|7045.7|7043.4|7041.6|267
1628215200000|2021-08-06 02:00:00|7044.5|7042.7|7043.1|7041.3|7044.8|7043|7042.8|7041|260
1628215500000|2021-08-06 02:05:00|7043.2|7041.4|7045.3|7043.5|7045.4|7043.6|7043|7041.2|190
1628215800000|2021-08-06 02:10:00|7045.4|7043.6|7046.1|7044.3|7047.2|7045.4|7044.8|7043|206
1628216100000|2021-08-06 02:15:00|7046.2|7044.4|7045.1|7043.3|7046.6|7044.8|7044.7|7042.9|240
1628216400000|2021-08-06 02:20:00|7045.2|7043.4|7044.7|7042.9|7045.5|7043.7|7044.1|7042.3|194
1628216700000|2021-08-06 02:25:00|7044.6|7042.8|7044.6|7042.8|7046.3|7044.5|7044.4|7042.6|177
1628217000000|2021-08-06 02:30:00|7044.5|7042.7|7045.2|7043.4|7046|7043.9|7043.7|7041.6|291
1628217300000|2021-08-06 02:35:00|7045.1|7043.3|7043.5|7041.7|7045.7|7043.9|7042.6|7040.8|214
1628217600000|2021-08-06 02:40:00|7043.6|7041.8|7046.2|7044.4|7046.6|7044.8|7042.9|7041.1|256
1628217900000|2021-08-06 02:45:00|7046.1|7044.3|7046.9|7045.1|7047|7045.2|7044.9|7043.1|299
1628218200000|2021-08-06 02:50:00|7046.8|7045|7047.7|7045.9|7048.4|7046.6|7046.5|7044.7|224
1628218500000|2021-08-06 02:55:00|7047.6|7045.8|7045.6|7043.8|7047.6|7045.8|7045.2|7042.9|177
1628218800000|2021-08-06 03:00:00|7045.7|7043.9|7043.6|7041.8|7045.7|7043.9|7043.5|7041.7|159
1628219100000|2021-08-06 03:05:00|7044.5|7042.7|7044.6|7042.8|7044.8|7043|7043.3|7041.5|220
1628219400000|2021-08-06 03:10:00|7044.7|7042.9|7046.7|7044.9|7046.9|7045.1|7044.6|7042.8|202
1628219700000|2021-08-06 03:15:00|7046.6|7044.8|7046.5|7044.7|7046.7|7044.9|7046.3|7044.5|144
1628220000000|2021-08-06 03:20:00|7046.6|7044.8|7047.4|7045.6|7047.6|7045.8|7046.4|7044.6|166
1628220300000|2021-08-06 03:25:00|7047.5|7045.7|7049.5|7047.7|7049.5|7047.7|7047.2|7045.4|156
1628220600000|2021-08-06 03:30:00|7049.4|7047.6|7048.5|7046.7|7049.5|7047.7|7048.3|7046.5|122
1628220900000|2021-08-06 03:35:00|7048.6|7046.8|7049.2|7047.4|7049.8|7048|7047.6|7045.8|149
1628221200000|2021-08-06 03:40:00|7049.3|7047.5|7049.5|7047.7|7049.8|7048|7049.2|7047.4|128
1628221500000|2021-08-06 03:45:00|7049.4|7047.6|7048.6|7046.8|7049.4|7047.6|7048.3|7046.5|126
1628221800000|2021-08-06 03:50:00|7048.7|7046.9|7049.6|7047.8|7050.3|7048.5|7048.5|7046.7|117
1628222100000|2021-08-06 03:55:00|7049.7|7047.9|7049.5|7047.7|7050.4|7048.6|7049.3|7047.5|97
1628222400000|2021-08-06 04:00:00|7049.4|7047.6|7048.5|7046.7|7049.8|7047.7|7048.2|7046.4|129
1628222700000|2021-08-06 04:05:00|7048.4|7046.6|7048.4|7046.6|7048.9|7047.1|7048.2|7046.4|112
1628223000000|2021-08-06 04:10:00|7048.3|7046.5|7047.1|7045.3|7048.6|7046.8|7046.5|7044.7|123
1628223300000|2021-08-06 04:15:00|7046.7|7044.9|7048|7046.2|7048|7046.2|7046.7|7044.9|138
1628223600000|2021-08-06 04:20:00|7047.9|7046.1|7046.6|7044.8|7048|7046.2|7046.4|7044.6|156
1628223900000|2021-08-06 04:25:00|7046.7|7044.9|7046.6|7044.8|7048|7045.9|7046.4|7044.6|105
1628224200000|2021-08-06 04:30:00|7046.7|7044.9|7047.5|7045.7|7047.6|7045.8|7046.5|7044.5|165
1628224500000|2021-08-06 04:35:00|7047.4|7045.6|7047.2|7045.4|7047.6|7045.8|7047|7045.2|132
1628224800000|2021-08-06 04:40:00|7047.1|7045.3|7047.4|7045.6|7047.8|7046|7047.1|7045.3|90
1628225100000|2021-08-06 04:45:00|7047.5|7045.7|7047.7|7045.9|7047.8|7046|7047.2|7045.4|81
1628225400000|2021-08-06 04:50:00|7047.6|7045.8|7048.6|7046.8|7049|7047|7047.3|7045.5|127
1628225700000|2021-08-06 04:55:00|7048.5|7046.7|7047.6|7045.8|7048.6|7046.8|7047.5|7045.7|102
1628226000000|2021-08-06 05:00:00|7047.5|7045.7|7049.5|7047.7|7049.5|7047.7|7046.5|7044.7|220
1628226300000|2021-08-06 05:05:00|7049.4|7047.6|7048.4|7046.6|7050.4|7048.6|7048.3|7046.5|181
1628226600000|2021-08-06 05:10:00|7048.5|7046.7|7050.1|7048.3|7050.5|7048.7|7048.3|7046.5|198
1628226900000|2021-08-06 05:15:00|7050.4|7048.6|7049.7|7047.9|7050.6|7048.8|7049.6|7047.8|161
1628227200000|2021-08-06 05:20:00|7049.8|7048|7049.6|7047.8|7050.3|7048.5|7049|7047.2|142
1628227500000|2021-08-06 05:25:00|7049.8|7048|7048.6|7046.8|7050.4|7048.6|7048.3|7046.5|166
1628227800000|2021-08-06 05:30:00|7048.7|7046.9|7049.5|7047.7|7049.7|7047.9|7048.3|7046.5|214
1628228100000|2021-08-06 05:35:00|7049.6|7047.8|7048.6|7046.8|7050.3|7048.5|7048.4|7046.6|224
1628228400000|2021-08-06 05:40:00|7048.5|7046.7|7049.3|7047.5|7049.9|7048.1|7048.3|7046.5|203
1628228700000|2021-08-06 05:45:00|7048.9|7047.1|7049.6|7047.8|7050.8|7049|7048.9|7047.1|290
1628229000000|2021-08-06 05:50:00|7049.5|7047.7|7051.7|7049.9|7052.4|7050.6|7049.4|7047.6|187
1628229300000|2021-08-06 05:55:00|7051.6|7049.8|7050.5|7048.7|7052.5|7050.7|7050.4|7048.6|192
1628229600000|2021-08-06 06:00:00|7050.1|7048.3|7049.6|7047.8|7050.8|7049|7048.4|7046|276
1628229900000|2021-08-06 06:05:00|7049.7|7047.9|7049.6|7047.8|7050.4|7048.6|7048.7|7046.9|232
1628230200000|2021-08-06 06:10:00|7049.7|7047.9|7047.8|7046|7049.9|7048.1|7047.8|7046|191
1628230500000|2021-08-06 06:15:00|7047.9|7046.1|7047.7|7045.9|7048.5|7046.7|7047.4|7045.6|192
1628230800000|2021-08-06 06:20:00|7047.6|7045.8|7050|7048.2|7050.6|7048.7|7045.6|7043.8|212
1628231100000|2021-08-06 06:25:00|7049.9|7048.1|7049.5|7047.7|7050.6|7048.8|7048.4|7046.6|236
1628231400000|2021-08-06 06:30:00|7049.4|7047.6|7049.8|7048|7050.8|7049|7048.5|7046.7|206
1628231700000|2021-08-06 06:35:00|7049.6|7047.8|7049.7|7047.9|7050.7|7048.9|7049.4|7047.6|208
1628232000000|2021-08-06 06:40:00|7049.8|7048|7048.5|7046.7|7050.6|7048.8|7047.5|7045.7|241
1628232300000|2021-08-06 06:45:00|7048.4|7046.6|7049.7|7047.9|7050.6|7048.8|7047.8|7046|218
1628232600000|2021-08-06 06:50:00|7049.8|7048|7050.9|7049.1|7052.1|7050.3|7049.6|7047.8|241
1628232900000|2021-08-06 06:55:00|7051|7049.2|7050.8|7049|7051|7049.2|7048.6|7046.8|215
1628233200000|2021-08-06 07:00:00|7050.7|7048.9|7048.5|7046.7|7051.2|7049.4|7048.4|7046.6|353
1628233500000|2021-08-06 07:05:00|7048.4|7046.6|7046.5|7044.7|7049.6|7047.8|7046.4|7044.6|276
1628233800000|2021-08-06 07:10:00|7046.3|7044.5|7045.6|7043.8|7047.3|7045.5|7044.4|7042.6|330
1628234100000|2021-08-06 07:15:00|7045.7|7043.9|7046|7044.2|7046.9|7045.1|7043.3|7041.5|280
1628234400000|2021-08-06 07:20:00|7046.1|7044.3|7046.6|7044.8|7047.9|7046.1|7045.6|7043.8|241
1628234700000|2021-08-06 07:25:00|7046.7|7044.9|7049.7|7047.9|7054.7|7051.9|7046.5|7044.7|377
1628235000000|2021-08-06 07:30:00|7049.8|7048|7048.4|7046.6|7050|7048.2|7048.3|7046.3|262
1628235300000|2021-08-06 07:35:00|7048.6|7046.8|7049.7|7047.9|7050.1|7048.3|7048.2|7046.4|268
1628235600000|2021-08-06 07:40:00|7049.6|7047.8|7050.3|7048.5|7051.9|7049.5|7049.2|7047.4|310
1628235900000|2021-08-06 07:45:00|7049.9|7048.1|7050.7|7048.9|7051.5|7049.7|7048.6|7046.8|246
1628236200000|2021-08-06 07:50:00|7050.8|7049|7049.7|7047.9|7053.5|7051.7|7049.7|7047.9|229
1628236500000|2021-08-06 07:55:00|7049.6|7047.8|7049.8|7048|7050.4|7048.6|7048|7046.2|309
1628236800000|2021-08-06 08:00:00|7049.9|7048.1|7048.8|7047|7050.7|7048.3|7047.2|7045.4|330
1628237100000|2021-08-06 08:05:00|7048.7|7046.9|7049.8|7048|7050|7048.2|7048.3|7046.5|294
1628237400000|2021-08-06 08:10:00|7049.6|7047.8|7052.3|7050.5|7053|7051.2|7049.5|7047.7|211
1628237700000|2021-08-06 08:15:00|7052.4|7050.6|7053.7|7051.9|7053.7|7051.9|7051.5|7049.7|207
1628238000000|2021-08-06 08:20:00|7053.6|7051.8|7050.8|7049|7053.9|7052.1|7049.3|7047.5|266
1628238300000|2021-08-06 08:25:00|7050.7|7048.9|7049.6|7047.8|7050.7|7048.9|7049.2|7047.4|258
1628238600000|2021-08-06 08:30:00|7049.5|7047.7|7049.1|7047.3|7050.8|7048.9|7049.1|7047.3|259
1628238900000|2021-08-06 08:35:00|7049.2|7047.4|7049.1|7047.3|7050.8|7049|7048.7|7046.9|256
1628239200000|2021-08-06 08:40:00|7049.2|7047.4|7053.4|7051.6|7053.8|7052|7049.1|7047.3|229
1628239500000|2021-08-06 08:45:00|7053.5|7051.7|7051.6|7049.8|7053.5|7051.7|7050.5|7048.7|238
1628239800000|2021-08-06 08:50:00|7051.5|7049.7|7050.6|7048.8|7052.8|7051|7050.6|7048.8|147
1628240100000|2021-08-06 08:55:00|7050.7|7048.9|7052.8|7051|7053.3|7051.5|7050.5|7048.7|217
1628240400000|2021-08-06 09:00:00|7052.9|7051.1|7055.6|7053.8|7055.8|7054|7052.8|7051|221
1628240700000|2021-08-06 09:05:00|7055.5|7053.7|7054.8|7053|7056|7054.2|7054.5|7052.7|184
1628241000000|2021-08-06 09:10:00|7054.9|7053.1|7053.7|7051.9|7057|7055|7053.5|7051.7|227
1628241300000|2021-08-06 09:15:00|7053.8|7052|7052.6|7050.8|7055|7053.2|7052.6|7050.8|189
1628241600000|2021-08-06 09:20:00|7052.5|7050.7|7052.2|7050.4|7052.7|7050.9|7050.5|7048.7|213
1628241900000|2021-08-06 09:25:00|7052.1|7050.3|7053.7|7051.9|7053.9|7052.1|7051.6|7049.8|231
1628242200000|2021-08-06 09:30:00|7053.8|7052|7053.8|7052|7054.8|7052.7|7052.1|7050.3|210
1628242500000|2021-08-06 09:35:00|7054.4|7051.4|7052.5|7050.7|7054.4|7052.4|7052.5|7050.7|179
1628242800000|2021-08-06 09:40:00|7052.4|7050.6|7055.2|7053.4|7055.6|7053.8|7052.1|7050.3|197
1628243100000|2021-08-06 09:45:00|7055.3|7053.5|7052.8|7051|7055.3|7053.5|7052.5|7050.7|193
1628243400000|2021-08-06 09:50:00|7052.9|7051.1|7052.6|7050.8|7053.5|7051.7|7051.4|7049.6|214
1628243700000|2021-08-06 09:55:00|7052.7|7050.9|7052.5|7050.7|7053.7|7051.9|7051|7049.2|240
1628244000000|2021-08-06 10:00:00|7052.6|7050.8|7053.8|7052|7055.6|7053.8|7052.5|7050.7|235
1628244300000|2021-08-06 10:05:00|7053.9|7052.1|7053.7|7051.9|7053.9|7052.1|7052.6|7050.8|153
1628244600000|2021-08-06 10:10:00|7053.8|7052|7055.6|7053.8|7056.5|7054.7|7053.6|7051.8|200
1628244900000|2021-08-06 10:15:00|7055.5|7053.7|7052.4|7050.6|7055.6|7053.8|7051.4|7049.6|293
1628245200000|2021-08-06 10:20:00|7052.5|7050.7|7052.6|7050.8|7052.9|7051.1|7051.4|7049.6|221
1628245500000|2021-08-06 10:25:00|7052.5|7050.7|7052|7050.2|7052.7|7050.9|7051.7|7049.9|198
1628245800000|2021-08-06 10:30:00|7051.7|7049.9|7052|7050.2|7053.5|7051.7|7051.4|7049.6|217
1628246100000|2021-08-06 10:35:00|7052.1|7050.3|7050.3|7048.5|7053|7051.2|7050.2|7048.4|227
1628246400000|2021-08-06 10:40:00|7050.4|7048.6|7051.7|7049.9|7052|7050.2|7049.5|7047.7|188
1628246700000|2021-08-06 10:45:00|7051.6|7049.8|7054.2|7052.4|7054.2|7052.4|7051.6|7049.8|196
1628247000000|2021-08-06 10:50:00|7054.1|7052.3|7051.5|7049.7|7054.2|7052.4|7051|7049.2|200
1628247300000|2021-08-06 10:55:00|7051.6|7049.8|7051.7|7049.9|7052.8|7051|7050.6|7048.8|290
1628247600000|2021-08-06 11:00:00|7051.6|7049.8|7051.2|7049.4|7052.5|7050.7|7050.9|7049.1|199
1628247900000|2021-08-06 11:05:00|7051.1|7049.3|7053.6|7051.8|7053.8|7052|7050.6|7048.8|188
1628248200000|2021-08-06 11:10:00|7053.1|7051.3|7051.5|7049.7|7053.7|7051.9|7050.5|7048.7|195
1628248500000|2021-08-06 11:15:00|7051.6|7049.8|7053|7051.2|7053.7|7051.9|7051.6|7049.8|154
1628248800000|2021-08-06 11:20:00|7052.9|7051.1|7052|7050.2|7053.8|7052|7051.7|7049.9|176
1628249100000|2021-08-06 11:25:00|7052.1|7050.3|7051|7049.2|7052.6|7050.8|7050.4|7048.6|153
1628249400000|2021-08-06 11:30:00|7050.9|7049.1|7050.8|7049|7051.3|7049.5|7049.8|7048|122
1628249700000|2021-08-06 11:35:00|7050.9|7049.1|7053.5|7051.7|7054.5|7052.7|7050.4|7048.6|170
1628250000000|2021-08-06 11:40:00|7053.4|7051.6|7053.9|7052.1|7054.8|7053|7052.6|7050.8|179
1628250300000|2021-08-06 11:45:00|7054|7052.2|7054.9|7053.1|7054.9|7053.1|7052|7050.2|150
1628250600000|2021-08-06 11:50:00|7054.8|7053|7055.7|7053.9|7056.8|7055|7053.6|7051.8|217
1628250900000|2021-08-06 11:55:00|7055.8|7054|7055|7053.2|7056.1|7054.3|7054.4|7052.6|215
1628251200000|2021-08-06 12:00:00|7055.5|7053.7|7053.5|7051.7|7055.8|7054|7051.5|7049.7|270
1628251500000|2021-08-06 12:05:00|7053.6|7051.8|7055.2|7053.4|7056.1|7054.3|7053.4|7051.6|252
1628251800000|2021-08-06 12:10:00|7055.1|7053.3|7055.4|7053.6|7056.4|7054.6|7054.5|7052.7|229
1628252100000|2021-08-06 12:15:00|7055.5|7053.7|7055.5|7053.7|7056.7|7054.9|7054.4|7052.6|250
1628252400000|2021-08-06 12:20:00|7055|7053.2|7052.8|7051|7056.1|7054.3|7052.7|7050.7|387
1628252700000|2021-08-06 12:25:00|7052.9|7051.1|7057.6|7044.7|7060.3|7051.3|7050.9|7044.2|348
1628253000000|2021-08-06 12:30:00|7057.4|7045.2|7052.4|7049.4|7058.7|7053.4|7038.7|7032.7|968
1628253300000|2021-08-06 12:35:00|7052.1|7049.1|7057.2|7054.2|7064.6|7061.6|7048.5|7045.5|827
1628253600000|2021-08-06 12:40:00|7057.4|7054.4|7047.2|7045.4|7058.7|7055.7|7044.9|7042.3|777
1628253900000|2021-08-06 12:45:00|7047.3|7045.5|7040.1|7038.3|7054.4|7051.4|7039.9|7037.4|671
1628254200000|2021-08-06 12:50:00|7040.6|7037.6|7040.9|7039.1|7043|7041.2|7036|7034|705
1628254500000|2021-08-06 12:55:00|7040.8|7039|7042.2|7039.2|7046.3|7043.8|7039.2|7036.8|631
1628254800000|2021-08-06 13:00:00|7042.1|7039.1|7040.5|7038.7|7043.4|7040.6|7037.5|7035.4|734
1628255100000|2021-08-06 13:05:00|7041.3|7038.3|7042.6|7040.8|7042.7|7040.9|7037.9|7035.4|525
1628255400000|2021-08-06 13:10:00|7042.5|7040.7|7041.6|7039.8|7042.6|7040.8|7037.5|7035.7|430
1628255700000|2021-08-06 13:15:00|7041.5|7039.7|7041.7|7039.9|7043.2|7041.4|7039.6|7037.8|502
1628256000000|2021-08-06 13:20:00|7041.6|7039.8|7046.8|7045|7047.3|7045.5|7040.5|7038.7|462
1628256300000|2021-08-06 13:25:00|7046.9|7045.1|7045.6|7043.8|7047.8|7046|7044.8|7042.8|432
1628256600000|2021-08-06 13:30:00|7045.7|7043.9|7050.5|7048.7|7054.1|7051.1|7045.3|7042.8|540
1628256900000|2021-08-06 13:35:00|7050.4|7048.6|7044|7042.2|7050.5|7048.7|7042.3|7040.5|565
1628257200000|2021-08-06 13:40:00|7044.4|7042.6|7043.7|7041.9|7046.8|7045|7042.4|7040.6|496
1628257500000|2021-08-06 13:45:00|7043.6|7041.8|7029.4|7027.6|7043.6|7041.8|7028.5|7026.4|554
1628257800000|2021-08-06 13:50:00|7029.3|7027.5|7030.9|7029.1|7031|7029.2|7024.9|7022.6|559
1628258100000|2021-08-06 13:55:00|7030.8|7029|7030.4|7027.4|7032.1|7030|7028.1|7026|463
1628258400000|2021-08-06 14:00:00|7030.3|7027.3|7028.5|7026.7|7030.5|7027.5|7026.2|7024.4|491
1628258700000|2021-08-06 14:05:00|7028.6|7026.8|7029.2|7027.4|7030.5|7028.7|7026.7|7024.9|448
1628259000000|2021-08-06 14:10:00|7029.1|7027.3|7028.2|7026.4|7032.9|7031.1|7027.6|7025.8|396
1628259300000|2021-08-06 14:15:00|7028|7026.2|7024.6|7022.8|7028.7|7026.9|7024.3|7022.5|408
1628259600000|2021-08-06 14:20:00|7024.7|7022.9|7019.7|7017.9|7024.8|7023|7015.4|7013.6|451
1628259900000|2021-08-06 14:25:00|7020|7018.2|7019.9|7018.1|7021.6|7019.1|7017.4|7015|443
1628260200000|2021-08-06 14:30:00|7019.8|7018|7020.7|7018.9|7020.7|7018.9|7016.8|7015|364
1628260500000|2021-08-06 14:35:00|7020.6|7018.8|7015.8|7014|7020.6|7018.8|7015.5|7013.7|329
1628260800000|2021-08-06 14:40:00|7015.7|7013.9|7014.3|7012.5|7016.4|7014.6|7012.5|7010.7|341
1628261100000|2021-08-06 14:45:00|7014.2|7012.4|7007.8|7006|7015.5|7013.7|7007.7|7005.9|390
1628261400000|2021-08-06 14:50:00|7007.6|7005.8|7010.6|7008.8|7010.9|7009.1|7007.4|7005.6|394
1628261700000|2021-08-06 14:55:00|7010.7|7008.9|7013.3|7011.5|7013.4|7011.6|7006.5|7004.7|402
1628262000000|2021-08-06 15:00:00|7012.9|7011.1|7008.2|7006.4|7012.9|7011.1|7007.8|7005.8|397
1628262300000|2021-08-06 15:05:00|7008.1|7006.3|7010.4|7008.6|7012|7010.2|7006.7|7004.9|360
1628262600000|2021-08-06 15:10:00|7010.5|7008.7|7008.6|7006.8|7010.7|7008.9|7007.5|7005.7|380
1628262900000|2021-08-06 15:15:00|7008.7|7006.9|7003.8|7002|7008.7|7006.9|7002.5|7000.7|310
1628263200000|2021-08-06 15:20:00|7003.7|7001.9|7009.9|7008.1|7011.3|7009.5|7003.7|7001.9|362
1628263500000|2021-08-06 15:25:00|7010|7008.2|7008.9|7007.1|7010.7|7008.9|7007.4|7005.6|356
1628263800000|2021-08-06 15:30:00|7009|7007.2|7012.5|7010.7|7012.6|7010.8|7008.6|7006.8|335
1628264100000|2021-08-06 15:35:00|7012.2|7010.4|7009.8|7008|7012.2|7010.4|7009.5|7007.7|403
1628264400000|2021-08-06 15:40:00|7009.7|7007.9|7011.5|7009.7|7012.9|7011.1|7009.7|7007.9|453
1628264700000|2021-08-06 15:45:00|7011.1|7009.3|7011.6|7009.8|7013.1|7011.3|7010.9|7009.1|363
1628265000000|2021-08-06 15:50:00|7011.8|7010|7010.7|7008.9|7013.1|7011.3|7008.6|7006.8|343
1628265300000|2021-08-06 15:55:00|7010.8|7009|7012.7|7010.9|7013|7011.2|7009.8|7008|242
1628265600000|2021-08-06 16:00:00|7012.8|7011|7013.6|7011.8|7013.8|7012|7011.9|7010.1|248
1628265900000|2021-08-06 16:05:00|7013.7|7011.9|7009.8|7008|7013.7|7011.9|7009.3|7007.5|221
1628266200000|2021-08-06 16:10:00|7009.9|7008.1|7009.3|7007.5|7011.9|7010.1|7008.8|7007|232
1628266500000|2021-08-06 16:15:00|7009.4|7007.6|7006.6|7004.8|7010.1|7008.3|7006.2|7004.4|258
1628266800000|2021-08-06 16:20:00|7006.7|7004.9|7007.9|7006.1|7009.6|7007.8|7006.7|7004.9|212
1628267100000|2021-08-06 16:25:00|7008|7006.2|7010|7008.2|7010.1|7008.3|7007.9|7006.1|204
1628267400000|2021-08-06 16:30:00|7009.9|7008.1|7011.6|7009.8|7011.7|7009.9|7008.8|7007|230
1628267700000|2021-08-06 16:35:00|7011.4|7009.6|7012.1|7010.3|7013|7011.2|7011.4|7009.6|178
1628268000000|2021-08-06 16:40:00|7011.9|7010.1|7012|7010.2|7012.4|7010.6|7011.7|7009.9|151
1628268300000|2021-08-06 16:45:00|7011.9|7010.1|7009.4|7007.6|7012.2|7010.4|7009.2|7007.4|215
1628268600000|2021-08-06 16:50:00|7009.3|7007.5|7009.6|7007.8|7009.9|7008.1|7008.7|7006.9|160
1628268900000|2021-08-06 16:55:00|7009.7|7007.9|7009.6|7007.8|7010.4|7008.6|7008.7|7006.9|239
1628269200000|2021-08-06 17:00:00|7009.7|7007.9|7009.9|7008.1|7010.7|7008.9|7009.5|7007.7|217
1628269500000|2021-08-06 17:05:00|7010|7008.2|7010.9|7009.1|7011.5|7009.7|7009.6|7007.8|194
1628269800000|2021-08-06 17:10:00|7011|7009.2|7012.8|7011|7013|7011.2|7010.7|7008.9|235
1628270100000|2021-08-06 17:15:00|7012.9|7011.1|7013.6|7011.8|7013.8|7012|7012.6|7010.8|216
1628270400000|2021-08-06 17:20:00|7013.7|7011.9|7013|7011.2|7014.5|7012.7|7012.8|7011|246
1628270700000|2021-08-06 17:25:00|7012.9|7011.1|7013.7|7011.9|7014.1|7012.3|7012.9|7011.1|254
1628271000000|2021-08-06 17:30:00|7013.6|7011.8|7013.7|7011.9|7014.1|7012.3|7012.8|7011|154
1628271300000|2021-08-06 17:35:00|7013.8|7012|7013.6|7011.8|7014.6|7012.8|7013.5|7011.7|142
1628271600000|2021-08-06 17:40:00|7013.7|7011.9|7014.6|7012.8|7014.7|7012.9|7013.6|7011.8|156
1628271900000|2021-08-06 17:45:00|7014.7|7012.9|7014.7|7012.9|7014.9|7013.1|7013.5|7011.7|153
1628272200000|2021-08-06 17:50:00|7014.8|7013|7013.7|7011.9|7014.9|7013.1|7013.7|7011.9|170
1628272500000|2021-08-06 17:55:00|7013.8|7012|7012.7|7010.9|7013.9|7012.1|7012.6|7010.8|207
1628272800000|2021-08-06 18:00:00|7012.8|7011|7015.6|7013.8|7015.8|7014|7012.7|7010.9|187
1628273100000|2021-08-06 18:05:00|7015.7|7013.9|7014.8|7013|7015.8|7014|7014.5|7012.7|208
1628273400000|2021-08-06 18:10:00|7014.9|7013.1|7013.6|7011.8|7015.7|7013.9|7013.6|7011.8|182
1628273700000|2021-08-06 18:15:00|7013.7|7011.9|7013.8|7012|7014.3|7012.5|7013.6|7011.8|153
1628274000000|2021-08-06 18:20:00|7013.7|7011.9|7011.9|7010.1|7013.7|7011.9|7011.6|7009.8|119
1628274300000|2021-08-06 18:25:00|7012|7010.2|7011.2|7009.4|7012.7|7010.9|7010.8|7009|140
1628274600000|2021-08-06 18:30:00|7011.3|7009.5|7012.7|7010.9|7012.9|7011.1|7011.1|7009.3|183
1628274900000|2021-08-06 18:35:00|7012|7010.2|7012.6|7010.8|7012.7|7010.9|7011|7009.2|145
1628275200000|2021-08-06 18:40:00|7012.5|7010.7|7012.9|7011.1|7012.9|7011.1|7011.8|7010|107
1628275500000|2021-08-06 18:45:00|7012.8|7011|7010.6|7008.8|7013|7011.2|7010.6|7008.8|193
1628275800000|2021-08-06 18:50:00|7010.7|7008.9|7011.1|7009.3|7012.1|7010.3|7010.1|7008.3|221
1628276100000|2021-08-06 18:55:00|7011.2|7009.4|7012|7010.2|7013.2|7011.4|7011.1|7009.3|204
1628276400000|2021-08-06 19:00:00|7011.8|7010|7012.9|7011.1|7013|7011.2|7011.8|7009.3|183
1628276700000|2021-08-06 19:05:00|7013|7011.2|7014.9|7013.1|7015|7013.2|7012.8|7011|114
1628277000000|2021-08-06 19:10:00|7014.8|7013|7014.8|7013|7015.1|7013.3|7014.7|7012.9|102
1628277300000|2021-08-06 19:15:00|7014.9|7013.1|7014.6|7012.8|7014.9|7013.1|7013.7|7011.9|160
1628277600000|2021-08-06 19:20:00|7014.7|7012.9|7015.6|7013.8|7015.7|7013.9|7014.5|7012.7|129
1628277900000|2021-08-06 19:25:00|7015.5|7013.7|7015.8|7014|7015.9|7014.1|7014.1|7012.3|135
1628278200000|2021-08-06 19:30:00|7015.7|7013.9|7015.7|7013.9|7015.8|7014|7014.8|7013|133
1628278500000|2021-08-06 19:35:00|7015.8|7014|7015.7|7013.9|7015.9|7014.1|7015.6|7013.8|110
1628278800000|2021-08-06 19:40:00|7015.8|7014|7013.8|7012|7015.8|7014|7013.7|7011.9|117
1628279100000|2021-08-06 19:45:00|7013.7|7011.9|7012.5|7010.7|7013.8|7012|7011.7|7009.9|108
1628279400000|2021-08-06 19:50:00|7012.4|7010.6|7012.7|7010.9|7012.9|7011.1|7011.4|7009.6|134
1628279700000|2021-08-06 19:55:00|7012.6|7010.8|7012.4|7009.4|7012.8|7011|7011.1|7009.2|160
1628280000000|2021-08-06 20:00:00|7012.3|7009.3|7012.6|7009.6|7012.6|7010|7011.4|7008.4|115
1628280300000|2021-08-06 20:05:00|7012.4|7009.4|7011.7|7008.7|7012.6|7009.6|7011.4|7008.4|84
1628280600000|2021-08-06 20:10:00|7011.6|7008.6|7012.4|7009.4|7013|7010|7011.4|7008.4|114
1628280900000|2021-08-06 20:15:00|7012.5|7009.5|7012.6|7009.6|7012.7|7009.7|7012.2|7009.2|94
1628281200000|2021-08-06 20:20:00|7012.5|7009.5|7013.3|7010.3|7013.6|7010.9|7012.3|7009.3|83
1628281500000|2021-08-06 20:25:00|7013.1|7010.1|7013.3|7010.3|7013.5|7011|7012.7|7010.1|93
1628281800000|2021-08-06 20:30:00|7013.2|7010.2|7013.3|7010.3|7013.4|7010.8|7012.2|7009.2|86
1628282100000|2021-08-06 20:35:00|7013.2|7010.2|7012.2|7009.2|7013.4|7010.4|7010.7|7008.3|85
1628282400000|2021-08-06 20:40:00|7012.1|7009.1|7013.4|7010.4|7013.6|7010.6|7011.8|7008.8|95
1628282700000|2021-08-06 20:45:00|7013.3|7010.3|7012.4|7009.4|7013.4|7010.4|7012.2|7009.2|114
1628283000000|2021-08-06 20:50:00|7012.3|7009.3|7013.4|7010.4|7013.5|7010.5|7011.3|7008.3|155
1628283300000|2021-08-06 20:55:00|7012.9|7009.9|7011.6|7008.6|7016.5|7009.9|7010.7|7004.5|196
1628452800000|2021-08-08 20:00:00|7021.3|7003.3|7021.3|7003.3|7021.3|7003.3|7021.3|7003.3|1
1628453100000|2021-08-08 20:05:00|7020.5|7003.4|7018|7000|7021.3|7003.4|7018|7000|3
1628453400000|2021-08-08 20:10:00|7015.4|7003.2|7013.5|7004.2|7018|7004.2|7013.5|7000|9
1628453700000|2021-08-08 20:15:00|7018|7000|7016.1|7000.6|7018|7000.6|7016.1|7000|2
1628454000000|2021-08-08 20:20:00|7018|7000|7018|7000|7018|7004.1|7012.1|7000|3
1628454300000|2021-08-08 20:25:00|7015.4|7003.2|7015.4|7003.2|7015.4|7006.2|7009.1|7003.2|5
1628454600000|2021-08-08 20:30:00|7012|7004|7015.4|7003.2|7018|7006.4|7009.2|7000|6
1628454900000|2021-08-08 20:35:00|7018|7000|7015.4|7003|7018|7003|7015.4|7000|2
1628455200000|2021-08-08 20:40:00|7018|7000|7016.1|7000.6|7018|7000.6|7016.1|7000|2
1628455500000|2021-08-08 20:45:00|7018|7000|7018|7000|7019.7|7002|7015.5|7000|4
1628455800000|2021-08-08 20:50:00|7017.1|6999.1|7018|7000|7018|7000|7017.1|6999.1|2
1628456100000|2021-08-08 20:55:00|7012.1|7004.1|7016.4|6999.9|7018|7004.1|7012.1|6999.9|4
1628456400000|2021-08-08 21:00:00|7017.9|6999.8|7015.4|7002.7|7017.9|7006.3|7009.1|6998.9|20
1628456700000|2021-08-08 21:05:00|7012.3|7002.8|7015.4|7003.1|7015.8|7004.1|7012.3|6999.9|41
1628457000000|2021-08-08 21:10:00|7015.5|7002.7|7015.3|7003.6|7018.7|7006.3|7014.6|6999.3|110
1628457300000|2021-08-08 21:15:00|7015.1|7006.6|7015.5|7002.5|7016.7|7007.4|7015|6999.8|79
1628457600000|2021-08-08 21:20:00|7015.6|7001.6|7015.4|7002.6|7015.6|7006.4|7015.2|7000.1|59
1628457900000|2021-08-08 21:25:00|7015.5|7001.9|7015|7000.3|7015.6|7007|7015|6999.9|32
1628458200000|2021-08-08 21:30:00|7015.5|7000.1|7024.6|7006.6|7026.9|7009.1|7011.2|6999.9|144
1628458500000|2021-08-08 21:35:00|7024.7|7006.7|7022.4|7004.4|7025|7007|7021.3|7003.3|180
1628458800000|2021-08-08 21:40:00|7019.8|7001.8|7019.9|7001.9|7021.7|7003.7|7019.6|7001.6|81
1628459100000|2021-08-08 21:45:00|7020.5|7002.5|7017.2|6999.2|7022.1|7004.1|7014|6999.1|64
1628459400000|2021-08-08 21:50:00|7017.5|7002.9|7016.7|7002.3|7017.9|7004.5|7015.9|6998.8|161
1628459700000|2021-08-08 21:55:00|7015.1|7002.4|7013.8|7002.1|7017.4|7003.9|7013.6|6998.2|171
1628460000000|2021-08-08 22:00:00|7014|7001.9|7005.9|7002.9|7018.6|7009|7005.1|6998.6|388
1628460300000|2021-08-08 22:05:00|7006.3|7003.3|7009.8|7006.8|7011.8|7008.8|7006|7003|309
1628460600000|2021-08-08 22:10:00|7009.9|7006.9|7009.3|7006.3|7010.9|7007.9|7009.1|7006.1|153
1628460900000|2021-08-08 22:15:00|7009.1|7006.1|7006.5|7003.5|7009.5|7006.5|7006.3|7003.3|144
1628461200000|2021-08-08 22:20:00|7006.4|7003.4|7006.3|7003.3|7008.7|7005.7|7004.3|7001.3|170
1628461500000|2021-08-08 22:25:00|7006.4|7003.4|7006.3|7003.3|7006.6|7003.6|7006.3|7003.3|95
1628461800000|2021-08-08 22:30:00|7006.4|7003.4|7006.6|7003.6|7007.5|7004.5|7006.3|7003.3|147
1628462100000|2021-08-08 22:35:00|7006.5|7003.5|7005.2|7002.2|7007.5|7004.5|7005.1|7002.1|135
1628462400000|2021-08-08 22:40:00|7005.3|7002.3|7006.9|7003.9|7007.5|7004.5|7004.9|7001.9|161
1628462700000|2021-08-08 22:45:00|7006.7|7003.7|7002.3|6999.3|7007.4|7004.4|7002.2|6999.2|280
1628463000000|2021-08-08 22:50:00|7002.2|6999.2|6996.4|6993.4|7002.6|6999.6|6994.7|6991.7|414
1628463300000|2021-08-08 22:55:00|6996.5|6993.5|6999.8|6996.8|7000|6997|6991.8|6988.8|461
1628463600000|2021-08-08 23:00:00|6999.7|6996.7|6994.7|6991.7|6999.9|6996.9|6993.3|6990.3|433
1628463900000|2021-08-08 23:05:00|6994.6|6991.6|6991.6|6988.6|6995.7|6992.7|6988.6|6984.8|396
1628464200000|2021-08-08 23:10:00|6991.7|6988.7|6986.4|6983.4|6992.5|6989.5|6986.3|6983.3|356
1628464500000|2021-08-08 23:15:00|6986.3|6983.3|6988.4|6985.4|6989.8|6986.8|6982.3|6979.1|345
1628464800000|2021-08-08 23:20:00|6988.3|6985.3|6990.4|6987.4|6990.8|6987.8|6986.4|6983.4|306
1628465100000|2021-08-08 23:25:00|6990.5|6987.5|6990.6|6987.6|6990.7|6988.4|6987.2|6985.1|355
1628465400000|2021-08-08 23:30:00|6990.7|6987.7|6991.1|6989.3|6993.8|6991.2|6989.8|6987|266
1628465700000|2021-08-08 23:35:00|6991|6989.2|6990.3|6987.3|6992.4|6990.2|6988.8|6986.3|228
1628466000000|2021-08-08 23:40:00|6989.8|6986.8|6994.6|6991.6|6994.7|6992.3|6989.6|6986.6|225
1628466300000|2021-08-08 23:45:00|6994.1|6992.3|6991.8|6990|6994.7|6992.4|6990.9|6989.1|217
1628466600000|2021-08-08 23:50:00|6991.7|6989.9|6991.9|6990.1|6993.2|6991.3|6990.9|6988.6|192
1628466900000|2021-08-08 23:55:00|6992|6990.2|6992.7|6989.7|6994.8|6992.4|6991.6|6989.2|230
1628467200000|2021-08-09 00:00:00|6992.6|6989.6|6989|6987.2|6994.4|6992.3|6987.8|6985.2|352
1628467500000|2021-08-09 00:05:00|6988.9|6987.1|6988.2|6986.4|6989.4|6987.2|6985.9|6984.1|322
1628467800000|2021-08-09 00:10:00|6989.5|6987.7|6989.3|6986.3|6991.4|6989.6|6988.6|6986.2|242
1628468100000|2021-08-09 00:15:00|6989.4|6986.4|6990.2|6988.4|6990.2|6988.4|6986.5|6984.7|367
1628468400000|2021-08-09 00:20:00|6990|6988.2|6993.8|6992|6994.2|6992.4|6989.8|6988|266
1628468700000|2021-08-09 00:25:00|6993.9|6992.1|6993.6|6991.8|6995|6993.2|6992.1|6990.3|207
1628469000000|2021-08-09 00:30:00|6994|6992.2|6994.6|6992.8|6995.7|6993.9|6993.8|6992|232
1628469300000|2021-08-09 00:35:00|6994.7|6992.9|6992.6|6990.8|6995.7|6993.9|6992|6990.2|289
1628469600000|2021-08-09 00:40:00|6992.5|6990.7|6995.1|6993.3|6996.2|6994.4|6992.4|6990.6|306
1628469900000|2021-08-09 00:45:00|6995|6993.2|6995.4|6993.6|6996.2|6994.4|6994|6992.2|202
1628470200000|2021-08-09 00:50:00|6995.3|6993.5|6996.1|6994.3|6997.1|6995.3|6995.2|6993.4|204
1628470500000|2021-08-09 00:55:00|6996.3|6994.5|6998.1|6996.3|6998.5|6996.7|6996.2|6994.4|238
1628470800000|2021-08-09 01:00:00|6998.4|6996.6|7003.8|7002|7004.3|7002.5|6998.4|6996.6|343
1628471100000|2021-08-09 01:05:00|7003.7|7001.9|7004|7002.2|7005.2|7003.4|7003.3|7001.5|276
1628471400000|2021-08-09 01:10:00|7004.1|7002.3|7006|7004.2|7007.7|7005.9|7004.1|7002.3|255
1628471700000|2021-08-09 01:15:00|7006.1|7004.3|7009.1|7007.3|7010|7008.2|7005.8|7004|209
1628472000000|2021-08-09 01:20:00|7009.2|7007.4|7012|7010.2|7013.4|7011.6|7008.3|7006.5|275
1628472300000|2021-08-09 01:25:00|7011.9|7010.1|7011.5|7008.5|7012|7010.2|7009.9|7007.9|220
1628472600000|2021-08-09 01:30:00|7011.4|7008.4|7009.2|7007.4|7011.5|7009.2|7007.9|7006.1|297
1628472900000|2021-08-09 01:35:00|7009|7007.2|7010.1|7007.1|7011.5|7009.7|7008.8|7007|348
1628473200000|2021-08-09 01:40:00|7009.4|7007.6|7012.9|7011.1|7013.1|7011.3|7009.1|7007.3|259
1628473500000|2021-08-09 01:45:00|7013|7011.2|7013.3|7011.5|7014.9|7013.1|7012.5|7010.7|207
1628473800000|2021-08-09 01:50:00|7013.4|7011.6|7011.8|7010|7015.4|7013.6|7011.5|7009.7|242
1628474100000|2021-08-09 01:55:00|7011.9|7010.1|7009.7|7007.9|7013.4|7011.6|7009.2|7007.4|258
1628474400000|2021-08-09 02:00:00|7009.6|7007.8|7012.3|7010.5|7013.6|7011.8|7009.2|7007.4|238
1628474700000|2021-08-09 02:05:00|7012.2|7010.4|7016.1|7014.3|7017.2|7015.4|7012.1|7010.3|256
1628475000000|2021-08-09 02:10:00|7016.3|7014.5|7018.5|7016.7|7018.6|7016.8|7016.1|7014.3|188
1628475300000|2021-08-09 02:15:00|7018.7|7016.9|7019.2|7017.4|7019.6|7017.8|7018.1|7016.3|154
1628475600000|2021-08-09 02:20:00|7019.1|7017.3|7017.8|7016|7019.2|7017.4|7017.3|7015.5|174
1628475900000|2021-08-09 02:25:00|7017.9|7016.1|7017.8|7016|7018.2|7016.4|7016.8|7015|174
1628476200000|2021-08-09 02:30:00|7017.9|7016.1|7019.1|7017.3|7019.1|7017.3|7016.8|7015|215
1628476500000|2021-08-09 02:35:00|7019|7017.2|7019.1|7017.3|7019.5|7017.7|7018.1|7016.3|176
1628476800000|2021-08-09 02:40:00|7019.2|7017.4|7018|7016.2|7019.3|7017.5|7017.2|7015.4|202
1628477100000|2021-08-09 02:45:00|7018.1|7016.3|7018.9|7017.1|7019.6|7017.8|7017.3|7015.5|233
1628477400000|2021-08-09 02:50:00|7019|7017.2|7018|7016.2|7019.1|7017.3|7016.9|7015.1|175
1628477700000|2021-08-09 02:55:00|7017.9|7016.1|7019.1|7017.3|7020|7018.2|7017.8|7016|215
1628478000000|2021-08-09 03:00:00|7019|7017.2|7020.2|7018.4|7020.5|7018.7|7018.9|7017.1|150
1628478300000|2021-08-09 03:05:00|7020.3|7018.5|7021.4|7019.6|7021.8|7020|7020|7018.2|126
1628478600000|2021-08-09 03:10:00|7021.3|7019.5|7021.9|7020.1|7022.3|7020.5|7021|7019.2|106
1628478900000|2021-08-09 03:15:00|7021.8|7020|7020.5|7018.7|7022|7020.2|7019.9|7018.1|175
1628479200000|2021-08-09 03:20:00|7020.4|7018.6|7021.1|7019.3|7021.1|7019.3|7019.9|7018.1|153
1628479500000|2021-08-09 03:25:00|7021|7019.2|7017.8|7016|7021.1|7019.3|7017.8|7016|163
1628479800000|2021-08-09 03:30:00|7017.9|7016.1|7020.8|7019|7020.8|7019|7017.3|7015.5|142
1628480100000|2021-08-09 03:35:00|7020.5|7018.7|7018|7016.2|7021.1|7019.3|7017.7|7015.9|177
1628480400000|2021-08-09 03:40:00|7017.9|7016.1|7017.8|7016|7018.3|7016.5|7016.2|7014.4|171
1628480700000|2021-08-09 03:45:00|7017.9|7016.1|7018.9|7017.1|7019|7017.2|7017.7|7015.9|112
1628481000000|2021-08-09 03:50:00|7018.8|7017|7019.3|7017.5|7019.9|7018.1|7018.5|7016.7|140
1628481300000|2021-08-09 03:55:00|7019.2|7017.4|7020.1|7018.3|7020.2|7018.4|7018.5|7016.7|105
1628481600000|2021-08-09 04:00:00|7020|7018.2|7019.9|7018.1|7020.1|7018.3|7019.3|7017.5|106
1628481900000|2021-08-09 04:05:00|7019.7|7017.9|7019|7017.2|7019.9|7018.1|7018.8|7017|85
1628482200000|2021-08-09 04:10:00|7019.1|7017.3|7019|7017.2|7020|7018.2|7018.8|7017|122
1628482500000|2021-08-09 04:15:00|7019.1|7017.3|7018.9|7017.1|7020.2|7018.4|7018.7|7016.9|102
1628482800000|2021-08-09 04:20:00|7018.8|7017|7019.4|7017.6|7019.6|7017.8|7017.8|7016|135
1628483100000|2021-08-09 04:25:00|7019.3|7017.5|7019.1|7017.3|7019.3|7017.5|7018|7016.2|85
1628483400000|2021-08-09 04:30:00|7019.5|7017.7|7019.9|7018.1|7020.1|7018.3|7018.7|7016.9|147
1628483700000|2021-08-09 04:35:00|7019.4|7017.6|7018.4|7016.6|7019.5|7017.7|7018.3|7016.5|126
1628484000000|2021-08-09 04:40:00|7018.3|7016.5|7019.1|7017.3|7019.3|7017.5|7018.2|7016.4|113
1628484300000|2021-08-09 04:45:00|7019|7017.2|7018.8|7017|7019.2|7017.4|7018.1|7016.3|72
1628484600000|2021-08-09 04:50:00|7018.7|7016.9|7017.4|7015.6|7018.7|7016.9|7017.2|7015.4|91
1628484900000|2021-08-09 04:55:00|7017.3|7015.5|7021.4|7019.6|7021.5|7019.7|7017.3|7015.5|127
1628485200000|2021-08-09 05:00:00|7021.3|7019.5|7019.9|7018.1|7021.3|7019.5|7019|7017.2|191
1628485500000|2021-08-09 05:05:00|7019.8|7018|7020.9|7019.1|7021.2|7019.4|7019.8|7018|138
1628485800000|2021-08-09 05:10:00|7021|7019.2|7021|7019.2|7022.1|7020.3|7020.8|7019|102
1628486100000|2021-08-09 05:15:00|7021.1|7019.3|7022.2|7020.4|7022.2|7020.4|7020.4|7018.6|136
1628486400000|2021-08-09 05:20:00|7022.1|7020.3|7023.2|7021.4|7024.3|7022.5|7021.6|7019.8|213
1628486700000|2021-08-09 05:25:00|7023.3|7021.5|7024.6|7022.8|7026|7024.2|7023.3|7021.5|208
1628487000000|2021-08-09 05:30:00|7024.8|7023|7021.6|7019.8|7024.8|7023|7021.6|7019.8|264
1628487300000|2021-08-09 05:35:00|7021.7|7019.9|7022.8|7021|7023.9|7022.1|7021.6|7019.8|213
1628487600000|2021-08-09 05:40:00|7022.9|7021.1|7022.6|7020.8|7024.2|7022.4|7021.9|7020.1|191
1628487900000|2021-08-09 05:45:00|7022.4|7020.6|7022.9|7021.1|7023.3|7021.5|7021.8|7020|175
1628488200000|2021-08-09 05:50:00|7022.8|7021|7022.9|7021.1|7023.2|7021.4|7022.2|7020.4|115
1628488500000|2021-08-09 05:55:00|7022.8|7021|7020.5|7018.7|7023.5|7021.7|7020.2|7018.4|229
1628488800000|2021-08-09 06:00:00|7020.6|7018.8|7021.1|7019.3|7021.7|7019.9|7019|7017.2|263
1628489100000|2021-08-09 06:05:00|7021|7019.2|7024|7022.2|7024.5|7022.7|7021|7019.2|297
1628489400000|2021-08-09 06:10:00|7024.1|7022.3|7019.2|7017.4|7025|7023.2|7019.1|7017.3|286
1628489700000|2021-08-09 06:15:00|7019.3|7017.5|7018.8|7017|7021.3|7019.5|7018.5|7016.7|281
1628490000000|2021-08-09 06:20:00|7018.7|7016.9|7017.8|7016|7020.9|7019.1|7016.1|7014.3|263
1628490300000|2021-08-09 06:25:00|7017.7|7015.9|7017.8|7016|7018.5|7016.7|7016.8|7015|310
1628490600000|2021-08-09 06:30:00|7017.4|7015.6|7017.2|7015.4|7018.1|7016.3|7016.4|7014.6|260
1628490900000|2021-08-09 06:35:00|7017.3|7015.5|7019|7017.2|7019.9|7018.1|7016.8|7015|207
1628491200000|2021-08-09 06:40:00|7018.8|7017|7016.1|7014.3|7019|7017.2|7015.6|7013.8|299
1628491500000|2021-08-09 06:45:00|7016|7014.2|7013.8|7012|7016.1|7014.3|7013.6|7011.8|276
1628491800000|2021-08-09 06:50:00|7013.9|7012.1|7013.3|7011.5|7015.7|7013.9|7012.5|7010.7|231
1628492100000|2021-08-09 06:55:00|7013.4|7011.6|7014.6|7012.8|7014.6|7012.8|7011.7|7009.9|313
1628492400000|2021-08-09 07:00:00|7014.7|7012.9|7020.2|7018.4|7024.6|7022.2|7014.3|7012.5|462
1628492700000|2021-08-09 07:05:00|7020.1|7018.3|7018.7|7016.9|7022|7020.2|7018.5|7016.1|393
1628493000000|2021-08-09 07:10:00|7018.8|7017|7017.7|7015.9|7021.2|7019.4|7016.8|7015|378
1628493300000|2021-08-09 07:15:00|7017.6|7015.8|7017|7015.2|7018|7016.2|7013|7011.2|452
1628493600000|2021-08-09 07:20:00|7016.9|7015.1|7016.9|7015.1|7018.9|7017.1|7015.9|7014.1|488
1628493900000|2021-08-09 07:25:00|7016.8|7015|7019.8|7018|7020.5|7018.7|7015|7013.2|463
1628494200000|2021-08-09 07:30:00|7019.7|7017.9|7020.6|7018.8|7022.4|7020.6|7018.3|7016.5|394
1628494500000|2021-08-09 07:35:00|7020.7|7018.9|7022.2|7020.4|7024.1|7022.3|7020.2|7018.4|384
1628494800000|2021-08-09 07:40:00|7022.9|7021.1|7022|7020.2|7023.3|7021.5|7021.7|7019.9|360
1628495100000|2021-08-09 07:45:00|7021.9|7020.1|7019|7017.2|7022.5|7020.7|7018.9|7017.1|332
1628495400000|2021-08-09 07:50:00|7019.1|7017.3|7015.3|7013.5|7019.6|7017.8|7014.9|7013.1|340
1628495700000|2021-08-09 07:55:00|7015.1|7013.3|7011.9|7010.1|7017.1|7015.3|7011.6|7009.8|361
1628496000000|2021-08-09 08:00:00|7011.8|7010|7009.7|7007.9|7012|7010.2|7008.6|7006.8|432
1628496300000|2021-08-09 08:05:00|7009.8|7008|7005.6|7003.8|7012.1|7010.3|7005|7003.2|402
1628496600000|2021-08-09 08:10:00|7005.5|7003.7|7005.1|7003.3|7006.6|7004.8|7002.6|7000.8|373
1628496900000|2021-08-09 08:15:00|7005.2|7003.4|7007.1|7005.3|7007.2|7005.4|7003.6|7001.8|335
1628497200000|2021-08-09 08:20:00|7007|7005.2|7009|7007.2|7009.1|7007.3|7006.1|7004.3|363
1628497500000|2021-08-09 08:25:00|7008.9|7007.1|7011.2|7009.4|7012.9|7011.1|7008.8|7007|322
1628497800000|2021-08-09 08:30:00|7011.1|7009.3|7011|7009.2|7011.2|7009.4|7007.3|7005.5|311
1628498100000|2021-08-09 08:35:00|7011.1|7009.3|7014.3|7012.5|7014.4|7012.6|7010.8|7009|254
1628498400000|2021-08-09 08:40:00|7014.2|7012.4|7011.1|7009.3|7014.5|7012.7|7009|7007.2|323
1628498700000|2021-08-09 08:45:00|7011.2|7009.4|7009.8|7008|7011.9|7010.1|7008.9|7007.1|257
1628499000000|2021-08-09 08:50:00|7009.9|7008.1|7010|7008.2|7010.5|7008.7|7008.8|7007|260
1628499300000|2021-08-09 08:55:00|7010.1|7008.3|7009.4|7007.6|7012|7010.2|7008.9|7007.1|306
1628499600000|2021-08-09 09:00:00|7009.2|7007.4|7008.1|7006.3|7009.2|7007.4|7006.6|7004.8|261
1628499900000|2021-08-09 09:05:00|7008.2|7006.4|7011|7009.2|7012|7010.2|7008.1|7006.3|303
1628500200000|2021-08-09 09:10:00|7011.1|7009.3|7006.8|7005|7011.7|7009.9|7006.7|7004.9|348
1628500500000|2021-08-09 09:15:00|7007|7005.2|7010.4|7008.6|7012|7010.2|7007|7005.2|296
1628500800000|2021-08-09 09:20:00|7010.5|7008.7|7010.9|7009.1|7011.9|7009.6|7007.6|7005.8|300
1628501100000|2021-08-09 09:25:00|7011|7009.2|7010.4|7008.6|7013|7011.2|7008.3|7006.5|341
1628501400000|2021-08-09 09:30:00|7010.3|7008.5|7008.7|7006.9|7011.2|7009.4|7007.1|7005.3|323
1628501700000|2021-08-09 09:35:00|7008.8|7007|7010|7008.2|7010.1|7008.3|7007.8|7006|295
1628502000000|2021-08-09 09:40:00|7010.1|7008.3|7009.5|7007.7|7010.9|7009.1|7007.4|7005.6|280
1628502300000|2021-08-09 09:45:00|7009.4|7007.6|7009.8|7008|7011|7009.2|7008.6|7006.8|278
1628502600000|2021-08-09 09:50:00|7009.9|7008.1|7015.9|7014.1|7015.9|7014.1|7009.1|7007.3|221
1628502900000|2021-08-09 09:55:00|7015.8|7014|7014.8|7013|7016|7014.2|7013.9|7012.1|203
1628503200000|2021-08-09 10:00:00|7014.9|7013.1|7015.1|7013.3|7016.9|7015.1|7014|7012.2|275
1628503500000|2021-08-09 10:05:00|7015|7013.2|7014.4|7012.6|7015.8|7014|7013.9|7012.1|215
1628503800000|2021-08-09 10:10:00|7014.5|7012.7|7013.8|7012|7015.1|7013.3|7012|7010.2|206
1628504100000|2021-08-09 10:15:00|7013.7|7011.9|7010.9|7009.1|7013.9|7012.1|7010.7|7008.9|228
1628504400000|2021-08-09 10:20:00|7011|7009.2|7010.6|7008.8|7013|7011.2|7010.6|7008.8|215
1628504700000|2021-08-09 10:25:00|7010.7|7008.9|7007.8|7006|7011.9|7010.1|7007.8|7006|222
1628505000000|2021-08-09 10:30:00|7008.1|7006.3|7009.9|7008.1|7010.1|7008.3|7007.9|7006.1|253
1628505300000|2021-08-09 10:35:00|7009.8|7008|7009.1|7007.3|7010.3|7008.5|7008.3|7006.5|172
1628505600000|2021-08-09 10:40:00|7009.2|7007.4|7011|7009.2|7011|7009.2|7009|7007.2|123
1628505900000|2021-08-09 10:45:00|7011.4|7009.6|7010.3|7008.5|7011.5|7009.7|7009.9|7008.1|173
1628506200000|2021-08-09 10:50:00|7010.4|7008.6|7012|7010.2|7014.4|7012.6|7010.4|7008.6|286
1628506500000|2021-08-09 10:55:00|7011.9|7010.1|7011.1|7009.3|7012.4|7010.6|7010.4|7008.6|228
1628506800000|2021-08-09 11:00:00|7011.3|7009.5|7013.3|7011.5|7013.8|7012|7010.8|7009|298
1628507100000|2021-08-09 11:05:00|7013.2|7011.4|7013.8|7012|7014.6|7012.8|7012.3|7010.5|221
1628507400000|2021-08-09 11:10:00|7013.3|7011.5|7017.1|7015.3|7017.4|7015.6|7013.2|7011.4|293
1628507700000|2021-08-09 11:15:00|7017|7015.2|7019.8|7018|7020.1|7018.3|7016.9|7015.1|227
1628508000000|2021-08-09 11:20:00|7019.9|7018.1|7021.8|7020|7024.1|7022.1|7019.9|7018.1|220
1628508300000|2021-08-09 11:25:00|7021.7|7019.9|7022.9|7021.1|7023.1|7021.3|7021|7019.2|231
1628508600000|2021-08-09 11:30:00|7023|7021.2|7020.4|7018.6|7023.2|7021.4|7020.4|7018.6|285
1628508900000|2021-08-09 11:35:00|7019.9|7018.1|7020.3|7018.5|7021.4|7019.6|7018.7|7016.9|302
1628509200000|2021-08-09 11:40:00|7020.2|7018.4|7020|7018.2|7021.3|7019.5|7018.9|7017.1|248
1628509500000|2021-08-09 11:45:00|7019.7|7017.9|7018.9|7017.1|7021|7019.2|7018.3|7016.5|307
1628509800000|2021-08-09 11:50:00|7019|7017.2|7019.2|7017.4|7020.1|7018.3|7017.7|7015.9|267
1628510100000|2021-08-09 11:55:00|7019.1|7017.3|7021.7|7019.9|7022.9|7021.1|7019.1|7017.3|291
1628510400000|2021-08-09 12:00:00|7021.6|7019.8|7018.9|7017.1|7021.9|7020.1|7018.8|7017|281
1628510700000|2021-08-09 12:05:00|7018.8|7017|7018.5|7016.7|7020.1|7018.3|7018.1|7016.3|274
1628511000000|2021-08-09 12:10:00|7018.4|7016.6|7017.2|7015.4|7019|7017.2|7017.2|7015.4|246
1628511300000|2021-08-09 12:15:00|7017.1|7015.3|7016.1|7014.3|7017.8|7016|7015.7|7013.9|266
1628511600000|2021-08-09 12:20:00|7016|7014.2|7016.9|7015.1|7019.6|7017.8|7015.3|7013.5|363
1628511900000|2021-08-09 12:25:00|7016.8|7015|7017.8|7016|7020.1|7018.3|7016.5|7014.7|309
1628512200000|2021-08-09 12:30:00|7017.9|7016.1|7019|7017.2|7020.6|7018.8|7017.8|7016|295
1628512500000|2021-08-09 12:35:00|7018.9|7017.1|7021.2|7019.4|7021.2|7019.4|7016.3|7014.5|320
1628512800000|2021-08-09 12:40:00|7021.1|7019.3|7023.6|7021.8|7023.6|7021.8|7021.1|7019.3|218
1628513100000|2021-08-09 12:45:00|7023.5|7021.7|7020.8|7019|7024.4|7022.6|7020.2|7018.4|271
1628513400000|2021-08-09 12:50:00|7020.7|7018.9|7020.7|7018.9|7022.7|7020.9|7019.8|7018|323
1628513700000|2021-08-09 12:55:00|7020.6|7018.8|7020.6|7018.8|7022.5|7020.6|7018.3|7016.5|385
1628514000000|2021-08-09 13:00:00|7020.7|7018.9|7021.8|7020|7025|7023.2|7020.7|7018.9|413
1628514300000|2021-08-09 13:05:00|7021.7|7019.9|7024.4|7021.4|7024.5|7022.2|7019|7017.2|407
1628514600000|2021-08-09 13:10:00|7023.7|7021.9|7024.6|7022.8|7025.5|7023.2|7022.3|7020.5|391
1628514900000|2021-08-09 13:15:00|7024.7|7022.9|7023.7|7021.9|7026|7024.2|7023.5|7021.7|332
1628515200000|2021-08-09 13:20:00|7023.6|7021.8|7023.8|7022|7024.7|7022.9|7022.7|7020.9|271
1628515500000|2021-08-09 13:25:00|7023.9|7022.1|7022.1|7020.3|7024.2|7022.4|7021.9|7020.1|254
1628515800000|2021-08-09 13:30:00|7022|7020.2|7019.6|7017.8|7023.2|7021.4|7018.5|7016.7|485
1628516100000|2021-08-09 13:35:00|7018.9|7017.1|7024.1|7022.3|7024.7|7022.9|7017.5|7015.7|512
1628516400000|2021-08-09 13:40:00|7023.9|7022.1|7023.1|7021.3|7023.9|7022.1|7019.1|7017.3|441
1628516700000|2021-08-09 13:45:00|7023.2|7021.4|7023.9|7022.1|7026.5|7024.7|7022.8|7021|468
1628517000000|2021-08-09 13:50:00|7024|7022.2|7022|7020.2|7027.2|7025.4|7021.9|7020.1|405
1628517300000|2021-08-09 13:55:00|7022.1|7020.3|7024.6|7022.8|7026.7|7024.9|7022|7020.2|416
1628517600000|2021-08-09 14:00:00|7024.9|7023.1|7017.7|7015.9|7025.8|7024|7015.9|7014.1|526
1628517900000|2021-08-09 14:05:00|7017.6|7015.8|7020.9|7019.1|7022.7|7020.9|7016.8|7015|410
1628518200000|2021-08-09 14:10:00|7021|7019.2|7016.6|7014.8|7021.9|7020.1|7015.4|7013.6|456
1628518500000|2021-08-09 14:15:00|7016.2|7014.4|7013.2|7011.4|7017.5|7015.7|7013.1|7011.3|350
1628518800000|2021-08-09 14:20:00|7013.4|7011.6|7014.9|7013.1|7015.4|7013.6|7011.7|7009.9|330
1628519100000|2021-08-09 14:25:00|7015|7013.2|7017.8|7016|7019.1|7017.3|7014.7|7012.9|356
1628519400000|2021-08-09 14:30:00|7017.7|7015.9|7016.2|7014.4|7017.8|7016|7014.3|7012.5|324
1628519700000|2021-08-09 14:35:00|7016.3|7014.5|7014.6|7012.8|7016.3|7014.5|7013.9|7012.1|342
1628520000000|2021-08-09 14:40:00|7014.7|7012.9|7010|7008.2|7014.8|7013|7009.1|7007.3|333
1628520300000|2021-08-09 14:45:00|7010.1|7008.3|7008.7|7006.9|7010.3|7008.5|7007.6|7005.8|316
1628520600000|2021-08-09 14:50:00|7008.6|7006.8|7003.9|7002.1|7008.7|7006.9|7003.6|7001.8|385
1628520900000|2021-08-09 14:55:00|7003.6|7001.8|7000.1|6998.3|7003.8|7002|6998|6996.2|401
1628521200000|2021-08-09 15:00:00|7000|6998.2|7002.1|7000.3|7002.9|7001.1|6998.3|6996.5|429
1628521500000|2021-08-09 15:05:00|7002.2|7000.4|7003.2|7001.4|7003.7|7001.9|7000.2|6998.4|320
1628521800000|2021-08-09 15:10:00|7003.3|7001.5|7007|7005.2|7007.1|7005.3|7002.4|7000.6|274
1628522100000|2021-08-09 15:15:00|7007.1|7005.3|7007|7005.2|7008.3|7006.5|7005.7|7003.9|231
1628522400000|2021-08-09 15:20:00|7007.1|7005.3|7003|7001.2|7007.2|7005.4|7002.8|7001|229
1628522700000|2021-08-09 15:25:00|7003.1|7001.3|7007.9|7006.1|7008.2|7006.4|7002.9|7001.1|254
1628523000000|2021-08-09 15:30:00|7008|7006.2|7004.7|7002.9|7008.5|7006.7|7003.9|7002.1|316
1628523300000|2021-08-09 15:35:00|7004.2|7002.4|7000.1|6998.3|7005.1|7003.3|6999.9|6998.1|245
1628523600000|2021-08-09 15:40:00|7000|6998.2|7002.2|7000.4|7002.7|7000.9|6999.6|6997.8|285
1628523900000|2021-08-09 15:45:00|7001.9|7000.1|7001.9|7000.1|7004|7002.2|7000.3|6998.5|254
1628524200000|2021-08-09 15:50:00|7002|7000.2|7002.6|7000.8|7002.9|7001.1|7000.8|6999|234
1628524500000|2021-08-09 15:55:00|7002.7|7000.9|7001|6999.2|7002.7|7000.9|7000.8|6998.6|240
1628524800000|2021-08-09 16:00:00|7000.9|6999.1|6997.8|6996|7001.2|6999.4|6997.4|6995.6|255
1628525100000|2021-08-09 16:05:00|6997.9|6996.1|7001.3|6999.5|7002.1|7000.3|6997.7|6995.9|258
1628525400000|2021-08-09 16:10:00|7001.2|6999.4|7001|6999.2|7002.1|7000.3|7000.3|6998.5|270
1628525700000|2021-08-09 16:15:00|7001.1|6999.3|7000.7|6998.9|7001.9|7000.1|7000.5|6998.7|240
1628526000000|2021-08-09 16:20:00|7000.6|6998.8|7000.1|6998.3|7000.7|6998.9|6998.6|6996.8|263
1628526300000|2021-08-09 16:25:00|7000.2|6998.4|7000.7|6998.9|7001.4|6999.6|6999.9|6998.1|245
1628526600000|2021-08-09 16:30:00|7000.8|6999|7000.2|6998.4|7001.1|6999.3|6999.2|6997.4|224
1628526900000|2021-08-09 16:35:00|7000.1|6998.3|6999.9|6998.1|7000.5|6998.7|6998.8|6997|165
1628527200000|2021-08-09 16:40:00|7000|6998.2|6997.4|6995.6|7000.1|6998.3|6997.1|6995.3|217
1628527500000|2021-08-09 16:45:00|6997.3|6995.5|6998.3|6996.5|6998.6|6996.8|6996.4|6994.6|216
1628527800000|2021-08-09 16:50:00|6998.4|6996.6|7000.1|6998.3|7000.1|6998.3|6998.3|6996.5|189
1628528100000|2021-08-09 16:55:00|7000.2|6998.4|7001.1|6999.3|7001.9|7000.1|6999.8|6998|194
1628528400000|2021-08-09 17:00:00|7001|6999.2|6999|6997.2|7001.8|7000|6998.7|6996.9|186
1628528700000|2021-08-09 17:05:00|6999.5|6997.7|7000.9|6999.1|7002.1|7000.3|6999.2|6997.4|202
1628529000000|2021-08-09 17:10:00|7001|6999.2|7002|7000.2|7002.3|7000.5|7000.4|6998.6|245
1628529300000|2021-08-09 17:15:00|7002.1|7000.3|6999.7|6997.9|7002.1|7000.3|6999.3|6997.5|228
1628529600000|2021-08-09 17:20:00|6999.6|6997.8|6999|6997.2|7000.4|6998.6|6999|6997.2|163
1628529900000|2021-08-09 17:25:00|6999.1|6997.3|6997.8|6996|7000|6998.2|6997.7|6995.9|166
1628530200000|2021-08-09 17:30:00|6997.9|6996.1|6996|6994.2|6997.9|6996.1|6995.1|6993.3|206
1628530500000|2021-08-09 17:35:00|6995.9|6994.1|6997|6995.2|6997.2|6995.4|6995.6|6993.8|132
1628530800000|2021-08-09 17:40:00|6996.9|6995.1|7000|6998.2|7000|6998.2|6996.2|6994.4|140
1628531100000|2021-08-09 17:45:00|6999.9|6998.1|6998.8|6997|7000.7|6998.9|6998.6|6996.8|147
1628531400000|2021-08-09 17:50:00|6998.9|6997.1|6998.8|6997|6999.9|6998.1|6998.7|6996.9|138
1628531700000|2021-08-09 17:55:00|6998.9|6997.1|6999|6997.2|6999.5|6997.7|6998|6996.2|141
1628532000000|2021-08-09 18:00:00|6999.1|6997.3|6999.1|6997.3|7000.7|6998.9|6998.3|6996.5|144
1628532300000|2021-08-09 18:05:00|6999.2|6997.4|6999.8|6998|7000.1|6998.3|6998.7|6996.9|160
1628532600000|2021-08-09 18:10:00|6999.7|6997.9|7000.9|6999.1|7001.2|6999.4|6998.4|6996.6|170
1628532900000|2021-08-09 18:15:00|7001|6999.2|7001.2|6999.4|7001.2|6999.4|7000.4|6998.6|140
1628533200000|2021-08-09 18:20:00|7001.1|6999.3|7000|6998.2|7001.2|6999.4|6999.9|6998.1|128
1628533500000|2021-08-09 18:25:00|6999.9|6998.1|7001.8|7000|7002.6|7000.8|6999.9|6998.1|145
1628533800000|2021-08-09 18:30:00|7001.7|6999.9|7003.1|7001.3|7004.3|7002.5|7001.7|6999.9|244
1628534100000|2021-08-09 18:35:00|7003|7001.2|7001.9|7000.1|7003.6|7001.8|7001.8|7000|200
1628534400000|2021-08-09 18:40:00|7002|7000.2|7000.1|6998.3|7002|7000.2|6999.9|6998.1|182
1628534700000|2021-08-09 18:45:00|7000|6998.2|7000.1|6998.3|7001.1|6999.3|6999|6997.2|156
1628535000000|2021-08-09 18:50:00|7000.2|6998.4|6999|6997.2|7000.5|6998.7|6998.8|6997|139
1628535300000|2021-08-09 18:55:00|6998.9|6997.1|6999.2|6994.2|6999.3|6997.5|6995.4|6992.7|231
1628535600000|2021-08-09 19:00:00|6999.3|6993.9|6996.1|6994.3|7000.6|6995.5|6995.4|6992|283
1628535900000|2021-08-09 19:05:00|6996.2|6994.4|6995.2|6993.4|6996.4|6994.6|6995.1|6993.3|164
1628536200000|2021-08-09 19:10:00|6995.3|6993.5|6995.3|6993.5|6995.4|6993.6|6995|6993.2|115
1628536500000|2021-08-09 19:15:00|6995.2|6993.4|6994.3|6992.5|6995.3|6993.5|6994.3|6992.5|82
1628536800000|2021-08-09 19:20:00|6994.4|6992.6|6995.3|6993.5|6995.3|6993.5|6994.3|6992.5|101
1628537100000|2021-08-09 19:25:00|6995.2|6993.4|6995.3|6993.5|6996.3|6994.5|6995.1|6993.3|167
1628537400000|2021-08-09 19:30:00|6995.2|6993.4|6995.2|6993.4|6996.1|6994.3|6995.1|6993.3|129
1628537700000|2021-08-09 19:35:00|6995.1|6993.3|6995.3|6993.5|6995.9|6994.1|6995.1|6993.3|105
1628538000000|2021-08-09 19:40:00|6995.2|6993.4|6994.4|6992.6|6995.3|6993.5|6994.3|6992.5|131
1628538300000|2021-08-09 19:45:00|6993.9|6992.1|6994.2|6992.4|6994.3|6992.5|6993.3|6991.5|125
1628538600000|2021-08-09 19:50:00|6994.1|6992.3|6993|6991.2|6994.7|6992.9|6993|6991.2|142
1628538900000|2021-08-09 19:55:00|6993.1|6991.3|6992.2|6990.4|6994.6|6992.5|6992.2|6990.4|267
1628539200000|2021-08-09 20:00:00|6992.3|6990.5|6993.5|6991.7|6994|6992.2|6992.3|6990.5|160
1628539500000|2021-08-09 20:05:00|6993.4|6991.6|6992.9|6991.1|6993.9|6992.1|6992.8|6991|108
1628539800000|2021-08-09 20:10:00|6993|6991.2|6992.1|6990.3|6993.1|6991.3|6992|6990.2|137
1628540100000|2021-08-09 20:15:00|6992.2|6990.4|6992.1|6990.3|6992.9|6990.8|6991.8|6989.9|83
1628540400000|2021-08-09 20:20:00|6992|6990.2|6991.9|6990.1|6992.1|6990.3|6991.8|6990|49
1628540700000|2021-08-09 20:25:00|6992|6990.2|6990.1|6988.3|6992|6990.2|6989.5|6987.7|83
1628541000000|2021-08-09 20:30:00|6990.2|6988.4|6995|6993.2|6995.1|6993.3|6989.8|6987.5|272
1628541300000|2021-08-09 20:35:00|6995.2|6993.4|6994.2|6992.4|6995.8|6993.5|6994|6991.6|200
1628541600000|2021-08-09 20:40:00|6994.1|6992.3|6994.8|6991.8|6995|6992.6|6993.9|6991.7|82
1628541900000|2021-08-09 20:45:00|6994.7|6991.7|6992.7|6989.7|6994.9|6992.4|6992.6|6989.6|190
1628542200000|2021-08-09 20:50:00|6992.6|6989.6|6992.4|6989.4|6993.2|6990.2|6990.9|6988.3|198
1628542500000|2021-08-09 20:55:00|6992.5|6989.5|6994.1|6991.1|6994.2|6991.1|6991|6988|254
1628542800000|2021-08-09 21:00:00|6994.2|6991.2|6997.4|6990.5|6997.4|6991.4|6994.2|6989.8|36
1628543100000|2021-08-09 21:05:00|6999.9|6991|6995.2|6989.8|6999.9|6991.3|6993.9|6989.3|89
1628543400000|2021-08-09 21:10:00|6995.5|6989.5|6994.4|6990.4|6996.6|6990.6|6993|6989.2|147
1628543700000|2021-08-09 21:15:00|6994.3|6990.3|6994.3|6990.1|6995|6990.6|6993.9|6989.7|126
1628544000000|2021-08-09 21:20:00|6994.4|6989.9|6994.6|6989.8|6995|6990.6|6993.9|6989.7|153
1628544300000|2021-08-09 21:25:00|6994.2|6989.9|6994.8|6990.4|6995.5|6990.6|6993.9|6989.8|114
1628544600000|2021-08-09 21:30:00|6994.9|6990.3|6998.4|6990.5|6999.2|6991.9|6994|6989|216
1628544900000|2021-08-09 21:35:00|6997.9|6990.3|6999.2|6990|6999.2|6992.7|6996.9|6989.8|151
1628545200000|2021-08-09 21:40:00|6999.4|6989.6|6998|6989.9|6999.9|6990.6|6996.6|6989.6|178
1628545500000|2021-08-09 21:45:00|6998.3|6989.8|6999.4|6989.8|7001|6990.8|6996.4|6989.3|203
1628545800000|2021-08-09 21:50:00|6999.5|6989.7|6998.8|6989.2|7001.5|6990.8|6996.8|6989|239
1628546100000|2021-08-09 21:55:00|6999.6|6989.3|6993.8|6989|6999.9|6990.6|6993.5|6988.7|317
1628546400000|2021-08-09 22:00:00|6993.7|6989.1|6992.5|6989.5|6996.8|6991.7|6991.7|6988.7|347
1628546700000|2021-08-09 22:05:00|6992.1|6989.1|6989.5|6986.5|6992.6|6989.6|6989.5|6986.5|150
1628547000000|2021-08-09 22:10:00|6989.6|6986.6|6991.4|6988.4|6991.7|6988.7|6989.3|6986.3|102
1628547300000|2021-08-09 22:15:00|6991.3|6988.3|6991.3|6988.3|6991.6|6988.6|6990.5|6987.5|123
1628547600000|2021-08-09 22:20:00|6991.2|6988.2|6994.6|6991.6|6994.9|6991.9|6991.2|6988.2|129
1628547900000|2021-08-09 22:25:00|6994.7|6991.7|6994.9|6991.9|6995.1|6992.1|6992.9|6989.9|121
1628548200000|2021-08-09 22:30:00|6995.1|6992.1|6994.9|6991.9|6995.2|6992.7|6994.3|6991.7|118
1628548500000|2021-08-09 22:35:00|6995|6992|6994.5|6991.5|6995.1|6992.1|6993.8|6990.8|97
1628548800000|2021-08-09 22:40:00|6994.4|6991.4|6993.9|6990.9|6994.6|6991.6|6993.8|6990.8|76
1628549100000|2021-08-09 22:45:00|6993.8|6990.8|6995.9|6992.9|6996|6993.5|6993.8|6990.8|72
1628549400000|2021-08-09 22:50:00|6995.3|6993.5|6996.2|6993.2|6996.5|6993.5|6995.2|6992.8|81
1628549700000|2021-08-09 22:55:00|6996.3|6993.3|6995.8|6992.8|6996.4|6993.4|6995.6|6992.6|85
1628550000000|2021-08-09 23:00:00|6995.1|6993.3|6994.6|6991.6|6995.8|6993.5|6993.8|6991.5|70
1628550300000|2021-08-09 23:05:00|6993.9|6992.1|6993.3|6991.5|6994|6992.2|6993.1|6990.3|83
1628550600000|2021-08-09 23:10:00|6993.4|6991.6|6993.3|6990.3|6993.9|6991.6|6992.6|6990.2|112
1628550900000|2021-08-09 23:15:00|6993.2|6990.2|6993.4|6990.4|6994.4|6991.5|6992.7|6990|109
1628551200000|2021-08-09 23:20:00|6993.5|6990.5|6994.5|6991.5|6994.6|6991.6|6993|6990.3|99
1628551500000|2021-08-09 23:25:00|6994.6|6991.6|6994.4|6991.4|6994.6|6991.6|6994.3|6991.3|72
1628551800000|2021-08-09 23:30:00|6994.5|6991.5|6993.4|6990.4|6995.6|6993.5|6992.7|6990.2|161
1628552100000|2021-08-09 23:35:00|6993.3|6990.3|6993.1|6991.3|6994.3|6991.7|6992.2|6990|147
1628552400000|2021-08-09 23:40:00|6993.2|6991.4|6993.3|6990.3|6993.8|6992|6992.2|6990|96
1628552700000|2021-08-09 23:45:00|6993.2|6990.2|6993.1|6991.3|6994.3|6991.6|6992.2|6990.2|104
1628553000000|2021-08-09 23:50:00|6993|6991.2|6992.2|6989.2|6993|6991.2|6991.5|6989.1|95
1628553300000|2021-08-09 23:55:00|6991.6|6989.8|6992.5|6990.7|6993.5|6991.5|6991.5|6989.1|154
1628553600000|2021-08-10 00:00:00|6992.4|6990.6|6990.9|6989.1|6994.7|6992.9|6990.3|6988.5|242
1628553900000|2021-08-10 00:05:00|6990.8|6989|6991.1|6989.3|6991.9|6990.1|6989.8|6987.5|193
1628554200000|2021-08-10 00:10:00|6991.2|6989.4|6990.1|6988.3|6992.1|6990.3|6989.8|6988|166
1628554500000|2021-08-10 00:15:00|6990|6988.2|6992.2|6990.4|6992.4|6990.6|6988.9|6987.1|159
1628554800000|2021-08-10 00:20:00|6992.3|6990.5|6991.6|6989.8|6993.2|6991.4|6991.5|6989.7|101
1628555100000|2021-08-10 00:25:00|6991.5|6989.7|6991.4|6989.6|6991.7|6989.9|6990.8|6989|102
1628555400000|2021-08-10 00:30:00|6991.3|6989.5|6990.1|6988.3|6991.3|6989.5|6990|6988.2|126
1628555700000|2021-08-10 00:35:00|6990.2|6988.4|6992.3|6990.5|6992.3|6990.5|6989.5|6987.7|126
1628556000000|2021-08-10 00:40:00|6992.2|6990.4|6992.5|6990.7|6993.2|6991.4|6991.9|6990.1|125
1628556300000|2021-08-10 00:45:00|6992.6|6990.8|6993.1|6991.3|6995.2|6993.4|6992.1|6990.3|161
1628556600000|2021-08-10 00:50:00|6993|6991.2|6994.1|6992.3|6996.1|6993.7|6989.9|6988.1|232
1628556900000|2021-08-10 00:55:00|6995.7|6992.7|6994.7|6992.9|6995.7|6993.4|6992.3|6990.5|120
1628557200000|2021-08-10 01:00:00|6994.8|6993|6993.6|6991.8|6996.3|6994.5|6992|6990.2|261
1628557500000|2021-08-10 01:05:00|6993.7|6991.9|6993.2|6991.4|6994.4|6992.6|6992.9|6991.1|195
1628557800000|2021-08-10 01:10:00|6993.1|6991.3|6994|6992.2|6994.4|6992.5|6993|6991.2|199
1628558100000|2021-08-10 01:15:00|6993.9|6992.1|6993.3|6991.5|6994.4|6992.6|6991.9|6990.1|232
1628558400000|2021-08-10 01:20:00|6993.2|6991.4|6990.9|6989.1|6994.2|6992.2|6990.8|6989|240
1628558700000|2021-08-10 01:25:00|6990.1|6988.3|6985.8|6984|6990.5|6988.7|6985.8|6983.3|237
1628559000000|2021-08-10 01:30:00|6986.4|6983.4|6984.9|6983.1|6987.4|6985.6|6984.8|6983|267
1628559300000|2021-08-10 01:35:00|6984.8|6983|6982|6980.2|6985.1|6983.3|6981.9|6980.1|243
1628559600000|2021-08-10 01:40:00|6981.9|6980.1|6978|6976.2|6982.9|6981.1|6977.5|6975.1|255
1628559900000|2021-08-10 01:45:00|6978.2|6976.4|6976.9|6975.1|6978.5|6976.4|6975.4|6973.6|265
1628560200000|2021-08-10 01:50:00|6976.8|6975|6976.1|6974.3|6977.2|6975.4|6973.8|6972|292
1628560500000|2021-08-10 01:55:00|6976|6974.2|6973.1|6971.3|6976.1|6974.3|6970.7|6968.9|280
1628560800000|2021-08-10 02:00:00|6972.9|6971.1|6973.3|6971.5|6973.7|6971.9|6971.7|6969.9|273
1628561100000|2021-08-10 02:05:00|6973.2|6971.4|6977.1|6975.3|6977.2|6975.4|6973.2|6971.4|251
1628561400000|2021-08-10 02:10:00|6976.5|6974.7|6976|6974.2|6976.7|6974.9|6975.2|6973.4|176
1628561700000|2021-08-10 02:15:00|6976.1|6974.3|6971.9|6970.1|6977|6975.2|6971.6|6969.8|215
1628562000000|2021-08-10 02:20:00|6971.8|6970|6972.9|6971.1|6973.1|6971.3|6969.7|6967.9|261
1628562300000|2021-08-10 02:25:00|6973|6971.2|6976|6974.2|6976.5|6974.7|6972.8|6971|161
1628562600000|2021-08-10 02:30:00|6975.9|6974.1|6976.1|6974.3|6976.7|6974.9|6975.5|6973.7|212
1628562900000|2021-08-10 02:35:00|6976|6974.2|6972.6|6970.8|6976.7|6974.9|6972|6970.2|285
1628563200000|2021-08-10 02:40:00|6972.5|6970.7|6973.1|6971.3|6974|6972.2|6971.9|6970.1|201
1628563500000|2021-08-10 02:45:00|6973.5|6971.7|6973.9|6972.1|6974.7|6972.9|6971.8|6970|185
1628563800000|2021-08-10 02:50:00|6974|6972.2|6976.3|6974.5|6976.6|6974.8|6973.9|6972.1|180
1628564100000|2021-08-10 02:55:00|6976.2|6974.4|6975.7|6973.9|6976.5|6974.7|6975.1|6973.3|196
1628564400000|2021-08-10 03:00:00|6975.8|6974|6975.1|6973.3|6975.8|6974|6974.3|6972.5|193
1628564700000|2021-08-10 03:05:00|6975.2|6973.4|6974.8|6973|6977|6975.2|6974.5|6972.7|238
1628565000000|2021-08-10 03:10:00|6974.9|6973.1|6975.5|6973.7|6975.7|6973.9|6974.8|6973|178
1628565300000|2021-08-10 03:15:00|6975.4|6973.6|6977.5|6975.7|6977.8|6976|6974.7|6972.9|190
1628565600000|2021-08-10 03:20:00|6977.4|6975.6|6978|6976.2|6979.4|6977.6|6977|6975.2|197
1628565900000|2021-08-10 03:25:00|6977.9|6976.1|6979.1|6977.3|6979.2|6977.4|6977.7|6975.9|189
1628566200000|2021-08-10 03:30:00|6979|6977.2|6978.4|6976.6|6980.6|6978.8|6977.8|6976|176
1628566500000|2021-08-10 03:35:00|6978.3|6976.5|6977.9|6976.1|6978.9|6977.1|6977.7|6975.9|176
1628566800000|2021-08-10 03:40:00|6977.8|6976|6978.3|6976.5|6978.7|6976.9|6977.7|6975.9|185
1628567100000|2021-08-10 03:45:00|6978.2|6976.4|6976.8|6975|6978.5|6976.7|6976.7|6974.9|177
1628567400000|2021-08-10 03:50:00|6976.7|6974.9|6977.9|6976.1|6978.3|6976.5|6976.4|6974.6|218
1628567700000|2021-08-10 03:55:00|6978|6976.2|6977.9|6976.1|6978.2|6976.4|6977.3|6975.5|116
1628568000000|2021-08-10 04:00:00|6977.8|6976|6976.9|6975.1|6978.1|6976.3|6975.6|6973.2|216
1628568300000|2021-08-10 04:05:00|6977|6975.2|6976.8|6975|6978|6976.2|6975.8|6974|112
1628568600000|2021-08-10 04:10:00|6976.9|6975.1|6976.4|6974.6|6977.1|6975.3|6975.5|6973.7|107
1628568900000|2021-08-10 04:15:00|6976.3|6974.5|6976.6|6974.8|6977.1|6975.3|6975.9|6974.1|133
1628569200000|2021-08-10 04:20:00|6976.4|6974.6|6976.4|6974.6|6976.7|6974.9|6975.9|6974.1|143
1628569500000|2021-08-10 04:25:00|6976.3|6974.5|6976.3|6974.5|6976.9|6975.1|6975.1|6973.3|161
1628569800000|2021-08-10 04:30:00|6976.4|6974.6|6973.5|6971.7|6976.5|6974.7|6972.7|6970.9|206
1628570100000|2021-08-10 04:35:00|6973.4|6971.6|6974.2|6972.4|6974.2|6972.4|6972.7|6970.9|155
1628570400000|2021-08-10 04:40:00|6974.1|6972.3|6972.8|6971|6974.7|6972.9|6972.1|6970.3|181
1628570700000|2021-08-10 04:45:00|6972.7|6970.9|6971.8|6970|6973.1|6971.3|6971.7|6969.9|149
1628571000000|2021-08-10 04:50:00|6971.7|6969.9|6972.9|6971.1|6973|6971.2|6971.6|6969.8|144
1628571300000|2021-08-10 04:55:00|6972.8|6971|6971.9|6970.1|6973|6971.2|6970.9|6969.1|138
1628571600000|2021-08-10 05:00:00|6971.8|6970|6975|6973.2|6975.2|6973.4|6971.8|6970|191
1628571900000|2021-08-10 05:05:00|6974.9|6973.1|6973.8|6972|6975.4|6973.6|6973.7|6971.9|133
1628572200000|2021-08-10 05:10:00|6973.6|6971.8|6973.1|6971.3|6973.7|6971.9|6972.8|6971|113
1628572500000|2021-08-10 05:15:00|6973.2|6971.4|6973.3|6971.5|6973.7|6971.9|6972.4|6970.6|128
1628572800000|2021-08-10 05:20:00|6973.2|6971.4|6973.2|6971.4|6973.7|6971.9|6972.7|6970.9|134
1628573100000|2021-08-10 05:25:00|6973.3|6971.5|6975.4|6973.6|6975.8|6974|6973.3|6971.5|179
1628573400000|2021-08-10 05:30:00|6975.3|6973.5|6976.4|6974.6|6977.5|6975.7|6975.3|6973.5|181
1628573700000|2021-08-10 05:35:00|6976.5|6974.7|6977.3|6975.5|6978.1|6976.3|6976.4|6974.6|181
1628574000000|2021-08-10 05:40:00|6977.1|6975.3|6979.8|6978|6980|6978.2|6977|6975.2|250
1628574300000|2021-08-10 05:45:00|6979.7|6977.9|6978.4|6976.6|6979.9|6978.1|6977|6975.2|236
1628574600000|2021-08-10 05:50:00|6978.5|6976.7|6979.4|6977.6|6979.8|6978|6977.5|6975.7|212
1628574900000|2021-08-10 05:55:00|6979.5|6977.7|6978.7|6976.9|6980.9|6979.1|6978.7|6976.9|214
1628575200000|2021-08-10 06:00:00|6978.9|6977.1|6978.1|6976.3|6979.4|6977.6|6975|6972.5|310
1628575500000|2021-08-10 06:05:00|6978|6976.2|6976.4|6974.6|6978.9|6977.1|6975.8|6974|310
1628575800000|2021-08-10 06:10:00|6976.3|6974.5|6975.5|6973.7|6977.6|6975.8|6975.3|6973.5|232
1628576100000|2021-08-10 06:15:00|6975.4|6973.6|6976.1|6974.3|6977|6975.2|6973.9|6972.1|289
1628576400000|2021-08-10 06:20:00|6976|6974.2|6979.1|6977.3|6979.2|6977.4|6975.7|6973.9|243
1628576700000|2021-08-10 06:25:00|6979|6977.2|6980.6|6978.8|6981|6979.2|6977.9|6976.1|236
1628577000000|2021-08-10 06:30:00|6980.5|6978.7|6983.7|6981.9|6985.2|6983.4|6979.9|6978.1|298
1628577300000|2021-08-10 06:35:00|6983.6|6981.8|6984|6982.2|6985.1|6983.3|6982.9|6981.1|234
1628577600000|2021-08-10 06:40:00|6984.1|6982.3|6982.8|6981|6984.3|6982.5|6982.3|6980.5|222
1628577900000|2021-08-10 06:45:00|6982.9|6981.1|6983.1|6981.3|6985.8|6984|6981.9|6980.1|303
1628578200000|2021-08-10 06:50:00|6983|6981.2|6983.3|6981.5|6984.9|6983.1|6982.5|6980.7|259
1628578500000|2021-08-10 06:55:00|6983.2|6981.4|6980.4|6978.6|6983.7|6981.9|6979.9|6978.1|322
1628578800000|2021-08-10 07:00:00|6980.5|6978.7|6981.8|6980|6982.1|6980.3|6976|6974.2|402
1628579100000|2021-08-10 07:05:00|6982|6980.2|6985.4|6983.6|6986|6984.2|6980.7|6978.9|361
1628579400000|2021-08-10 07:10:00|6985.7|6983.9|6984.2|6982.4|6987.4|6985.6|6983.6|6981.8|353
1628579700000|2021-08-10 07:15:00|6984.1|6982.3|6985.7|6983.9|6986.7|6984.9|6982.1|6980.3|285
1628580000000|2021-08-10 07:20:00|6985.8|6984|6987.8|6986|6988.9|6987.1|6985.7|6983.9|341
1628580300000|2021-08-10 07:25:00|6987.7|6985.9|6985.3|6983.5|6987.9|6986.1|6985.2|6983.4|261
1628580600000|2021-08-10 07:30:00|6985.5|6983.7|6985.5|6983.7|6987.5|6985.7|6984.5|6982.7|303
1628580900000|2021-08-10 07:35:00|6985.6|6983.8|6984.9|6983.1|6985.6|6983.8|6982.7|6980.9|286
1628581200000|2021-08-10 07:40:00|6985|6983.2|6982.5|6980.7|6985|6983.2|6981.2|6979.4|313
1628581500000|2021-08-10 07:45:00|6982.4|6980.6|6980.7|6978.9|6982.7|6980.9|6980.2|6978.4|284
1628581800000|2021-08-10 07:50:00|6980.8|6979|6982.9|6981.1|6983.4|6981.6|6980.5|6978.7|243
1628582100000|2021-08-10 07:55:00|6983|6981.2|6983.5|6981.7|6985.4|6983.6|6982.8|6981|293
1628582400000|2021-08-10 08:00:00|6983.4|6981.6|6981.7|6979.9|6984.9|6983.1|6981|6979.2|284
1628582700000|2021-08-10 08:05:00|6981.8|6980|6984|6982.2|6984.8|6983|6981|6979.2|265
1628583000000|2021-08-10 08:10:00|6983.9|6982.1|6983.6|6981.8|6985.3|6983.5|6981.9|6980.1|283
1628583300000|2021-08-10 08:15:00|6983.7|6981.9|6986.7|6984.9|6986.8|6985|6983|6981.2|227
1628583600000|2021-08-10 08:20:00|6986.8|6985|6985.8|6984|6987.1|6985.3|6984.4|6982.6|224
1628583900000|2021-08-10 08:25:00|6985.9|6984.1|6984.7|6982.9|6987|6985.2|6984.7|6982.9|248
1628584200000|2021-08-10 08:30:00|6984.6|6982.8|6983|6981.2|6987|6985.2|6982.1|6980.3|292
1628584500000|2021-08-10 08:35:00|6982.9|6981.1|6984.4|6982.6|6985|6983.2|6982.2|6980.4|314
1628584800000|2021-08-10 08:40:00|6984.5|6982.7|6990.6|6988.8|6991|6989.2|6984.4|6982.6|408
1628585100000|2021-08-10 08:45:00|6990.5|6988.7|6988.5|6986.7|6990.6|6988.8|6988.4|6986.6|218
1628585400000|2021-08-10 08:50:00|6988.6|6986.8|6988|6986.2|6991.1|6989.3|6987.4|6985.6|310
1628585700000|2021-08-10 08:55:00|6988.1|6986.3|6988.8|6987|6989.9|6988.1|6988|6986.2|246
1628586000000|2021-08-10 09:00:00|6988.6|6986.8|6988.1|6986.3|6988.7|6986.9|6983.7|6981.9|366
1628586300000|2021-08-10 09:05:00|6988|6986.2|6988|6986.2|6989.2|6987.4|6987.6|6985.8|285
1628586600000|2021-08-10 09:10:00|6988.1|6986.3|6987.6|6985.8|6990.1|6988.3|6986.6|6984.8|322
1628586900000|2021-08-10 09:15:00|6987.7|6985.9|6985.8|6984|6987.9|6986.1|6984.7|6982.9|282
1628587200000|2021-08-10 09:20:00|6985.9|6984.1|6985.9|6984.1|6986.4|6984.6|6982.8|6981|261
1628587500000|2021-08-10 09:25:00|6986.1|6984.3|6984|6982.2|6986.5|6984.7|6982.4|6980.6|228
1628587800000|2021-08-10 09:30:00|6984.2|6982.4|6985|6983.2|6985.8|6984|6983.9|6982.1|208
1628588100000|2021-08-10 09:35:00|6985.3|6983.5|6985.1|6983.3|6985.4|6983.6|6983.6|6981.8|210
1628588400000|2021-08-10 09:40:00|6985|6983.2|6984.8|6983|6986|6984.2|6984|6982.2|199
1628588700000|2021-08-10 09:45:00|6984.7|6982.9|6983.7|6981.9|6984.7|6982.9|6983.1|6981.3|243
1628589000000|2021-08-10 09:50:00|6983.8|6982|6986.2|6984.4|6986.6|6984.8|6983.7|6981.9|200
1628589300000|2021-08-10 09:55:00|6986.9|6985.1|6986.3|6984.5|6987.1|6985.3|6984.8|6983|216
1628589600000|2021-08-10 10:00:00|6986.4|6984.6|6985.7|6983.9|6986.6|6984.8|6984.9|6983.1|241
1628589900000|2021-08-10 10:05:00|6985.8|6984|6984.2|6982.4|6986.6|6984.8|6983.8|6982|180
1628590200000|2021-08-10 10:10:00|6984.3|6982.5|6983.4|6981.6|6985.8|6984|6983.4|6981.6|200
1628590500000|2021-08-10 10:15:00|6983.3|6981.5|6985.7|6983.9|6986|6984.2|6982.8|6981|247
1628590800000|2021-08-10 10:20:00|6985.8|6984|6988|6986.2|6988|6986.2|6985.1|6983.3|201
1628591100000|2021-08-10 10:25:00|6987.9|6986.1|6987.9|6986.1|6988.5|6986.7|6986.5|6984.7|156
1628591400000|2021-08-10 10:30:00|6988|6986.2|6993.4|6991.6|6993.7|6991.9|6988|6986.2|227
1628591700000|2021-08-10 10:35:00|6993.5|6991.7|6994.3|6992.5|6995.2|6993.4|6993.3|6991.5|192
1628592000000|2021-08-10 10:40:00|6994.1|6992.3|6991.8|6990|6994.5|6992.7|6990.1|6988.3|266
1628592300000|2021-08-10 10:45:00|6991.7|6989.9|6994.7|6992.9|6995.8|6994|6990.5|6988.7|233
1628592600000|2021-08-10 10:50:00|6994.6|6992.8|6995.2|6993.4|6995.8|6994|6993.5|6991.7|238
1628592900000|2021-08-10 10:55:00|6995.1|6993.3|6994.7|6992.9|6995.7|6993.9|6993.4|6991.6|277
1628593200000|2021-08-10 11:00:00|6995.1|6993.3|6994.9|6993.1|6995.2|6993.4|6992.6|6990.8|257
1628593500000|2021-08-10 11:05:00|6995|6993.2|6993.9|6992.1|6995.1|6993.3|6993.5|6991.7|203
1628593800000|2021-08-10 11:10:00|6994|6992.2|6995.8|6994|6996.6|6994.5|6993.8|6992|205
1628594100000|2021-08-10 11:15:00|6995.7|6993.9|6997.7|6995.9|6998.6|6996.8|6995|6993.2|220
1628594400000|2021-08-10 11:20:00|6997.8|6996|6998.3|6996.5|6998.8|6997|6996.6|6994.8|201
1628594700000|2021-08-10 11:25:00|6998.4|6996.6|6998.9|6997.1|7000.5|6998.7|6998|6996.2|234
1628595000000|2021-08-10 11:30:00|6998.7|6996.9|6998.1|6996.3|7000|6998.2|6997.6|6995.8|237
1628595300000|2021-08-10 11:35:00|6998|6996.2|6996.4|6994.6|6998.1|6996.3|6996.4|6994.6|223
1628595600000|2021-08-10 11:40:00|6996.5|6994.7|6993.5|6991.7|6998.2|6996.4|6993.4|6991.6|269
1628595900000|2021-08-10 11:45:00|6993.4|6991.6|6994.7|6992.9|6995|6993.2|6993|6991.2|190
1628596200000|2021-08-10 11:50:00|6994.8|6993|6999.1|6997.3|6999.3|6997.5|6994.5|6992.7|198
1628596500000|2021-08-10 11:55:00|6999.2|6997.4|7000.8|6999|7000.8|6999|6998.5|6996.7|278
1628596800000|2021-08-10 12:00:00|7000.9|6999.1|6998|6996.2|7001.1|6999.3|6997|6995.2|258
1628597100000|2021-08-10 12:05:00|6998.1|6996.3|6995.6|6993.8|6998.8|6997|6995.6|6993.8|260
1628597400000|2021-08-10 12:10:00|6995.8|6994|6995.8|6994|6996.7|6994.9|6993.8|6992|298
1628597700000|2021-08-10 12:15:00|6995.7|6993.9|6990.7|6988.9|6996.5|6994.7|6990.2|6988.4|269
1628598000000|2021-08-10 12:20:00|6990.8|6989|6990.6|6988.8|6992.3|6990.5|6990|6988.2|348
1628598300000|2021-08-10 12:25:00|6990.5|6988.7|6990.9|6989.1|6992|6990.2|6990|6988.2|307
1628598600000|2021-08-10 12:30:00|6991|6989.2|6992.6|6990.8|6993.7|6991.9|6990.7|6988.5|280
1628598900000|2021-08-10 12:35:00|6992.7|6990.9|6994.6|6992.8|6996.4|6994.6|6991.2|6989.4|343
1628599200000|2021-08-10 12:40:00|6994.7|6992.9|6991|6989.2|6994.7|6992.9|6991|6989.2|240
1628599500000|2021-08-10 12:45:00|6991.1|6989.3|6991|6989.2|6993.3|6991.5|6990.2|6988.4|281
1628599800000|2021-08-10 12:50:00|6990.9|6989.1|6991.4|6989.6|6991.9|6990.1|6990|6988.2|304
1628600100000|2021-08-10 12:55:00|6991.3|6989.5|6992.8|6991|6995|6993.2|6991.3|6989.5|285
1628600400000|2021-08-10 13:00:00|6992.9|6991.1|6995.9|6994.1|6996.8|6995|6992.8|6991|354
1628600700000|2021-08-10 13:05:00|6995.8|6994|6990.5|6988.7|6995.9|6994.1|6990.4|6988.6|310
1628601000000|2021-08-10 13:10:00|6990.7|6988.9|6994.7|6992.9|6995.4|6993.6|6990.1|6988.3|321
1628601300000|2021-08-10 13:15:00|6994.6|6992.8|6993.6|6991.8|6995.8|6994|6993.4|6991.6|245
1628601600000|2021-08-10 13:20:00|6993.5|6991.7|6991.7|6989.9|6994.4|6992.6|6991.2|6989.4|239
1628601900000|2021-08-10 13:25:00|6991.8|6990|6989.7|6987.9|6992.1|6990.3|6989.4|6987.6|265
1628602200000|2021-08-10 13:30:00|6989.8|6988|6992.6|6990.8|6993.6|6991.8|6989.4|6987.6|371
1628602500000|2021-08-10 13:35:00|6992.7|6990.9|6991|6989.2|6993.4|6991.6|6990.2|6988.4|371
1628602800000|2021-08-10 13:40:00|6990.9|6989.1|6993.8|6992|6993.9|6992.1|6990.2|6988.4|287
1628603100000|2021-08-10 13:45:00|6993.9|6992.1|6992.3|6990.5|6993.9|6992.1|6990|6988.2|370
1628603400000|2021-08-10 13:50:00|6992.2|6990.4|6991.5|6989.7|6994.3|6992.5|6990.8|6989|357
1628603700000|2021-08-10 13:55:00|6991.8|6990|6992.6|6990.8|6994.3|6992.5|6991|6989.2|370
1628604000000|2021-08-10 14:00:00|6992.7|6990.9|6992.7|6990.9|6997.9|6996.1|6991.9|6990.1|415
1628604300000|2021-08-10 14:05:00|6992.2|6990.4|6995.8|6994|6996.9|6995.1|6989.8|6988|399
1628604600000|2021-08-10 14:10:00|6995.7|6993.9|6994|6992.2|6998.6|6996.8|6993.6|6991.8|488
1628604900000|2021-08-10 14:15:00|6993.9|6992.1|6997.7|6995.9|6999.9|6998.1|6993.9|6992.1|456
1628605200000|2021-08-10 14:20:00|6997.9|6996.1|7010|7008.2|7010.6|7008.8|6997.9|6996.1|452
1628605500000|2021-08-10 14:25:00|7010.3|7008.5|7003.8|7002|7012|7010.2|7003.2|7001.4|423
1628605800000|2021-08-10 14:30:00|7004.3|7002.5|7006.7|7004.9|7009|7007.2|7003.9|7002.1|500
1628606100000|2021-08-10 14:35:00|7006.9|7005.1|7007|7005.2|7008.4|7006.6|7005.8|7004|394
1628606400000|2021-08-10 14:40:00|7006.9|7005.1|7007.1|7005.3|7007.9|7006.1|7004.8|7003|430
1628606700000|2021-08-10 14:45:00|7007|7005.2|7006|7004.2|7008.2|7006.4|7003.9|7002.1|405
1628607000000|2021-08-10 14:50:00|7005.9|7004.1|7005.9|7004.1|7008.9|7007.1|7004.5|7002.7|381
1628607300000|2021-08-10 14:55:00|7005.8|7004|7006|7004.2|7007.3|7005.5|7001.6|6999.8|452
1628607600000|2021-08-10 15:00:00|7005.6|7003.8|7004.4|7002.6|7006.5|7004.7|7001.8|7000|446
1628607900000|2021-08-10 15:05:00|7004.5|7002.7|7002.7|7000.9|7006.3|7004.5|7001.6|6999.8|383
1628608200000|2021-08-10 15:10:00|7002.6|7000.8|7001.7|6999.9|7003.9|7002.1|6999.5|6997.7|339
1628608500000|2021-08-10 15:15:00|7001.9|7000.1|7003.8|7002|7004.6|7002.8|7001.3|6999.5|271
1628608800000|2021-08-10 15:20:00|7003.7|7001.9|7006.9|7005.1|7006.9|7005.1|7003.7|7001.9|248
1628609100000|2021-08-10 15:25:00|7006.8|7005|7003.5|7001.7|7006.9|7005.1|7003|7001.2|288
1628609400000|2021-08-10 15:30:00|7003.6|7001.8|7000.8|6999|7004.2|7002.4|7000.6|6998.8|377
1628609700000|2021-08-10 15:35:00|7000.6|6998.8|7003.1|7001.3|7003.6|7001.8|7000.6|6998.8|310
1628610000000|2021-08-10 15:40:00|7003.2|7001.4|7005.7|7003.9|7006|7004.2|7001.1|6999.3|313
1628610300000|2021-08-10 15:45:00|7005.6|7003.8|7005.4|7003.6|7006.3|7004.5|7004.4|7002.6|255
1628610600000|2021-08-10 15:50:00|7005.5|7003.7|7006.5|7004.7|7008.1|7006.3|7005|7003.2|283
1628610900000|2021-08-10 15:55:00|7006.6|7004.8|7004.6|7002.8|7007|7005.2|7003.4|7001.6|235
1628611200000|2021-08-10 16:00:00|7004.7|7002.9|7000.8|6999|7004.7|7002.9|7000.7|6998.9|290
1628611500000|2021-08-10 16:05:00|7000.9|6999.1|7000.5|6998.7|7001.6|6999.8|7000.4|6998.4|198
1628611800000|2021-08-10 16:10:00|7000.4|6998.6|7001.5|6999.7|7001.6|6999.8|6998.7|6996.9|200
1628612100000|2021-08-10 16:15:00|7001.7|6999.9|7002.4|7000.6|7003.6|7001.8|7000.6|6998.8|228
1628612400000|2021-08-10 16:20:00|7002.6|7000.8|7005.1|7003.3|7005.3|7003.5|7002.2|7000.4|232
1628612700000|2021-08-10 16:25:00|7005.2|7003.4|7004.9|7003.1|7007.5|7005.7|7004.9|7003.1|220
1628613000000|2021-08-10 16:30:00|7005|7003.2|7004.7|7002.9|7005.1|7003.3|7003.4|7001.6|227
1628613300000|2021-08-10 16:35:00|7004.6|7002.8|7003.6|7001.8|7005|7003.2|7003.4|7001.6|184
1628613600000|2021-08-10 16:40:00|7003.5|7001.7|7003.7|7001.9|7004.6|7002.8|7002.8|7001|150
1628613900000|2021-08-10 16:45:00|7003.8|7002|7004.6|7002.8|7005.6|7003.8|7003.7|7001.9|202
1628614200000|2021-08-10 16:50:00|7004.7|7002.9|7004.6|7002.8|7005.3|7003.5|7004.4|7002.6|177
1628614500000|2021-08-10 16:55:00|7004.5|7002.7|7004|7002.2|7004.8|7003|7002.9|7001.1|151
1628614800000|2021-08-10 17:00:00|7003.9|7002.1|7004|7002.2|7004.6|7002.8|7002.2|7000.4|260
1628615100000|2021-08-10 17:05:00|7004.3|7002.5|7005.3|7003.5|7005.3|7003.5|7003.3|7001.5|195
1628615400000|2021-08-10 17:10:00|7005.2|7003.4|7005|7003.2|7006.2|7004.4|7004.1|7002.3|248
1628615700000|2021-08-10 17:15:00|7005.2|7003.4|7005|7003.2|7005.8|7004|7004.3|7002.5|221
1628616000000|2021-08-10 17:20:00|7004.9|7003.1|7005|7003.2|7005.5|7003.7|7003.8|7002|175
1628616300000|2021-08-10 17:25:00|7004.8|7003|7004.9|7003.1|7006.5|7004.7|7004.5|7002.7|208
1628616600000|2021-08-10 17:30:00|7005.2|7003.4|7005.4|7003.6|7006|7004.2|7004.3|7002.5|176
1628616900000|2021-08-10 17:35:00|7005.3|7003.5|7004.5|7002.7|7005.5|7003.7|7004.4|7002.6|175
1628617200000|2021-08-10 17:40:00|7004.6|7002.8|7005.7|7003.9|7006.3|7004.5|7004.5|7002.7|149
1628617500000|2021-08-10 17:45:00|7005.6|7003.8|7004.6|7002.8|7006.1|7004.3|7004.3|7002.5|206
1628617800000|2021-08-10 17:50:00|7004.5|7002.7|7005|7003.2|7005.7|7003.9|7003.7|7001.9|192
1628618100000|2021-08-10 17:55:00|7004.9|7003.1|7005.5|7003.7|7005.5|7003.7|7004.4|7002.6|189
1628618400000|2021-08-10 18:00:00|7005.4|7003.6|7005.4|7003.6|7006.6|7004.8|7004.8|7003|193
1628618700000|2021-08-10 18:05:00|7005.5|7003.7|7005.4|7003.6|7005.5|7003.7|7004.4|7002.6|169
1628619000000|2021-08-10 18:10:00|7005.5|7003.7|7004.4|7002.6|7005.5|7003.7|7003.5|7001.7|124
1628619300000|2021-08-10 18:15:00|7004.5|7002.7|7004.7|7002.9|7005.1|7003.3|7003.7|7001.9|165
1628619600000|2021-08-10 18:20:00|7004.6|7002.8|7005.5|7003.7|7005.6|7003.8|7004.3|7002.5|146
1628619900000|2021-08-10 18:25:00|7005.4|7003.6|7006.6|7004.8|7006.8|7005|7005.3|7003.5|164
1628620200000|2021-08-10 18:30:00|7006.7|7004.9|7008.6|7006.8|7008.6|7006.8|7006.5|7004.7|187
1628620500000|2021-08-10 18:35:00|7008.5|7006.7|7006.5|7004.7|7008.8|7007|7006.4|7004.6|188
1628620800000|2021-08-10 18:40:00|7006.6|7004.8|7007.5|7005.7|7008.2|7006.4|7006.6|7004.8|165
1628621100000|2021-08-10 18:45:00|7007.6|7005.8|7007.6|7005.8|7008.5|7006.7|7006.7|7004.9|180
1628621400000|2021-08-10 18:50:00|7007.5|7005.7|7007.5|7005.7|7008|7006.2|7006.7|7004.9|151
1628621700000|2021-08-10 18:55:00|7007.4|7005.6|7010.2|7005.7|7011.8|7009.1|7007.3|7005.5|204
1628622000000|2021-08-10 19:00:00|7015.4|7004.3|7010.2|7008.4|7015.4|7009.5|7009.4|7004.2|264
1628622300000|2021-08-10 19:05:00|7010.1|7008.3|7010.1|7008.3|7010.8|7009|7010|7008.2|109
1628622600000|2021-08-10 19:10:00|7010.2|7008.4|7009.1|7007.3|7010.2|7008.4|7008.1|7006.3|180
1628622900000|2021-08-10 19:15:00|7009.2|7007.4|7008.3|7006.5|7009.4|7007.6|7008.1|7006.3|117
1628623200000|2021-08-10 19:20:00|7008.4|7006.6|7009.1|7007.3|7009.4|7007.6|7008.3|7006.5|108
1628623500000|2021-08-10 19:25:00|7009.3|7007.5|7007.4|7005.6|7009.3|7007.5|7007.3|7005.5|99
1628623800000|2021-08-10 19:30:00|7007.5|7005.7|7007.5|7005.7|7008.1|7006.3|7007.1|7005.3|109
1628624100000|2021-08-10 19:35:00|7007.4|7005.6|7007.3|7005.5|7008|7005.7|7006.7|7004.9|107
1628624400000|2021-08-10 19:40:00|7007.4|7005.6|7007.3|7005.5|7008|7006.2|7007.3|7005.5|54
1628624700000|2021-08-10 19:45:00|7007.4|7005.6|7007.4|7005.6|7008|7005.7|7006.3|7004.5|103
1628625000000|2021-08-10 19:50:00|7007.3|7005.5|7007.3|7005.5|7008|7005.6|7006.3|7004.4|180
1628625300000|2021-08-10 19:55:00|7007.4|7005.6|7007.4|7005.6|7007.5|7005.7|7006.8|7005|123
1628625600000|2021-08-10 20:00:00|7007.3|7005.5|7007.3|7005.5|7007.5|7005.7|7006.9|7005.1|73
1628625900000|2021-08-10 20:05:00|7007.4|7005.6|7007.1|7005.3|7008.1|7005.6|7006.7|7004.9|84
1628626200000|2021-08-10 20:10:00|7007.2|7005.4|7007.1|7005.3|7007.3|7005.5|7006.1|7004.3|86
1628626500000|2021-08-10 20:15:00|7007.2|7005.4|7007.2|7005.4|7007.9|7005.6|7007|7004.8|69
1628626800000|2021-08-10 20:20:00|7007.1|7005.3|7007.1|7005.3|7007.4|7005.6|7006.2|7003.9|90
1628627100000|2021-08-10 20:25:00|7007|7005.2|7007.9|7004.9|7007.9|7005.8|7007|7004.9|81
1628627400000|2021-08-10 20:30:00|7007.7|7004.7|7008.7|7006.9|7009.3|7006.9|7007.6|7004.7|115
1628627700000|2021-08-10 20:35:00|7008.6|7006.8|7009.3|7007.5|7009.9|7007.6|7008.1|7005.8|91
1628628000000|2021-08-10 20:40:00|7009.4|7007.6|7009.4|7007.6|7010.4|7008|7009.2|7006.9|76
1628628300000|2021-08-10 20:45:00|7009.5|7007.7|7010.9|7007.9|7011.1|7008.8|7009.3|7006.9|120
1628628600000|2021-08-10 20:50:00|7010.8|7007.8|7009.9|7006.9|7011|7008|7009.8|7006.8|123
1628628900000|2021-08-10 20:55:00|7010|7007|7016.4|7003.7|7016.6|7007.5|7009.8|7003.6|367
1628629200000|2021-08-10 21:00:00|7016.8|7003.8|7013.5|7001.9|7017|7007|7013.4|7000.7|43
1628629500000|2021-08-10 21:05:00|7012.8|7002|7013.2|7001.8|7013.8|7002.4|7011.7|7000|105
1628629800000|2021-08-10 21:10:00|7013.3|7000.6|7012.8|7000.8|7014|7002.1|7011.7|6999.7|180
1628630100000|2021-08-10 21:15:00|7013.2|7001|7013.6|7000.9|7013.8|7001.9|7011.4|6999.6|132
1628630400000|2021-08-10 21:20:00|7013.4|7001.3|7012|7000.6|7014.1|7003.5|7011.6|6999.9|145
1628630700000|2021-08-10 21:25:00|7011.9|7000.9|7013.3|7002.4|7014|7002.7|7011.5|7000|146
1628631000000|2021-08-10 21:30:00|7012.3|7002.1|7010.4|7000.5|7013.6|7003.5|7009.1|7000|220
1628631300000|2021-08-10 21:35:00|7009.6|7000.9|7010.8|7000.4|7013.5|7003.3|7009.4|6999.5|286
1628631600000|2021-08-10 21:40:00|7011.2|7001.3|7013.2|7004.6|7013.7|7005.4|7010.8|7000.1|160
1628631900000|2021-08-10 21:45:00|7013.3|7004|7013.2|7004.2|7014.2|7005.3|7011.9|7003.2|155
1628632200000|2021-08-10 21:50:00|7013.5|7004.1|7011.3|7004.3|7013.6|7005.1|7010.7|7003.3|157
1628632500000|2021-08-10 21:55:00|7011.8|7004.9|7012.2|7004.1|7014|7005|7010.7|7003.6|132
1628632800000|2021-08-10 22:00:00|7011.9|7004.2|7010.1|7006.1|7012.8|7007.5|7009.8|7004|343
1628633100000|2021-08-10 22:05:00|7010.4|7006.2|7010.1|7006.4|7011.2|7007|7009.6|7005|269
1628633400000|2021-08-10 22:10:00|7010.2|7006.5|7009|7006|7010.5|7007|7008.7|7005.1|309
1628633700000|2021-08-10 22:15:00|7009.1|7006.1|7009|7006|7010.4|7006.3|7008.5|7004.8|236
1628634000000|2021-08-10 22:20:00|7009.1|7006.1|7009.2|7006.2|7009.9|7006.9|7008.9|7005.7|106
1628634300000|2021-08-10 22:25:00|7009.3|7006.3|7011.7|7008.7|7011.7|7009|7009.2|7006.2|123
1628634600000|2021-08-10 22:30:00|7011.6|7008.6|7011.1|7008.1|7011.9|7008.9|7010.7|7007.7|113
1628634900000|2021-08-10 22:35:00|7011|7008|7010.9|7007.9|7011.1|7008.8|7010.5|7007.7|98
1628635200000|2021-08-10 22:40:00|7011|7008|7011|7008|7011.6|7008.6|7010.2|7007.2|124
1628635500000|2021-08-10 22:45:00|7011.1|7008.1|7012.3|7009.3|7013.2|7010.2|7011.1|7008.1|124
1628635800000|2021-08-10 22:50:00|7012.2|7009.2|7014.1|7011.1|7015.5|7012.5|7012.1|7009.1|111
1628636100000|2021-08-10 22:55:00|7014|7011|7013.8|7010.8|7014.3|7011.6|7013.4|7010.6|69
1628636400000|2021-08-10 23:00:00|7014.1|7011.1|7012.5|7009.5|7014.6|7012.7|7011.5|7009.1|98
1628636700000|2021-08-10 23:05:00|7012.8|7009.8|7011.3|7008.3|7013.1|7010.7|7011.3|7008.3|89
1628637000000|2021-08-10 23:10:00|7011.4|7008.4|7010.4|7008.6|7011.4|7008.7|7010.4|7008|44
1628637300000|2021-08-10 23:15:00|7010.3|7008.5|7011.3|7008.3|7011.6|7009.2|7010.3|7008|94
1628637600000|2021-08-10 23:20:00|7011.2|7008.2|7009.5|7007.7|7011.4|7008.8|7009.5|7007.4|106
1628637900000|2021-08-10 23:25:00|7009.6|7007.8|7010.5|7008.7|7010.6|7008.7|7009.5|7007.1|103
1628638200000|2021-08-10 23:30:00|7010.4|7008.6|7010.1|7008.3|7011.1|7008.6|7009.9|7007.3|82
1628638500000|2021-08-10 23:35:00|7010|7008.2|7010.3|7008.5|7010.8|7008.6|7009.5|7007.4|55
1628638800000|2021-08-10 23:40:00|7010.2|7008.4|7010|7008.2|7011.4|7009.6|7009.9|7007.6|77
1628639100000|2021-08-10 23:45:00|7009.9|7008.1|7008.6|7006.8|7010.5|7008.5|7008.4|7006|127
1628639400000|2021-08-10 23:50:00|7008.7|7006.9|7009.6|7007.8|7010.3|7008|7008.4|7006.2|118
1628639700000|2021-08-10 23:55:00|7009.5|7007.7|7006.4|7004.6|7010|7007.8|7006.3|7004.5|111
1628640000000|2021-08-11 00:00:00|7006.3|7004.5|7009.2|7007.4|7010.1|7007.7|7005.8|7002.8|202
1628640300000|2021-08-11 00:05:00|7009|7007.2|7007.7|7005.9|7009.7|7007.9|7007.4|7005.5|194
1628640600000|2021-08-11 00:10:00|7007.6|7005.8|7005.5|7003.7|7008.5|7006.7|7005.3|7003.5|165
1628640900000|2021-08-11 00:15:00|7005.4|7003.6|7005.2|7002.2|7005.7|7003.9|7004.3|7002.1|158
1628641200000|2021-08-11 00:20:00|7005.3|7002.3|7004.3|7002.5|7006.4|7004|7004.3|7002.2|122
1628641500000|2021-08-11 00:25:00|7004.4|7002.6|7005.2|7002.2|7005.3|7003|7004.2|7002.1|108
1628641800000|2021-08-11 00:30:00|7005.5|7003.7|7003.4|7001.6|7006.4|7004.2|7003.4|7001.6|117
1628642100000|2021-08-11 00:35:00|7003.5|7001.7|7002.9|7001.1|7003.6|7001.8|7002.4|7000.6|118
1628642400000|2021-08-11 00:40:00|7003.2|7001.4|7003.8|7002|7004.9|7003.1|7002.6|7000.8|167
1628642700000|2021-08-11 00:45:00|7003.7|7001.9|7002.9|7001.1|7004.7|7002.9|7001.8|7000|167
1628643000000|2021-08-11 00:50:00|7002.8|7001|7003.4|7001.6|7005|7003.2|7002.8|7001|145
1628643300000|2021-08-11 00:55:00|7003.3|7001.5|7002.1|7000.3|7003.8|7002|7002.1|7000.3|181
1628643600000|2021-08-11 01:00:00|7002.3|7000.5|6997.4|6995.6|7002.3|7000.5|6997.3|6995.5|267
1628643900000|2021-08-11 01:05:00|6997.3|6995.5|6999.5|6997.7|6999.7|6997.9|6997.1|6995.3|160
1628644200000|2021-08-11 01:10:00|6999.4|6997.6|6999.5|6997.7|7001.3|6999.5|6999.2|6996.7|197
1628644500000|2021-08-11 01:15:00|6999.4|6997.6|6999.9|6998.1|7000.7|6998.9|6998.6|6996.8|195
1628644800000|2021-08-11 01:20:00|7000|6998.2|7000.2|6998.4|7001.3|6999.5|6999.9|6998.1|150
1628645100000|2021-08-11 01:25:00|7000.4|6998.6|7000.6|6998.8|7001.4|6999.6|7000.2|6998.4|158
1628645400000|2021-08-11 01:30:00|7000.5|6998.7|7006.4|7004.6|7006.6|7004.8|7000.5|6998.7|263
1628645700000|2021-08-11 01:35:00|7006.5|7004.7|7004.4|7002.6|7007.1|7005.3|7004.4|7002.6|272
1628646000000|2021-08-11 01:40:00|7004.5|7002.7|7005|7003.2|7005.6|7003.8|7004.2|7002.4|307
1628646300000|2021-08-11 01:45:00|7004.9|7003.1|7002.6|7000.8|7005.4|7003.6|7002.4|7000.6|256
1628646600000|2021-08-11 01:50:00|7002.5|7000.7|7006.5|7004.7|7006.5|7004.7|7002.5|7000.7|190
1628646900000|2021-08-11 01:55:00|7006.6|7004.8|7007.1|7005.3|7007.4|7005.6|7005.3|7003.5|248
1628647200000|2021-08-11 02:00:00|7007.2|7005.4|7007.4|7005.6|7008|7006.2|7006.4|7004.6|219
1628647500000|2021-08-11 02:05:00|7007.5|7005.7|7007.5|7005.7|7008.6|7006.8|7006.4|7004.6|155
1628647800000|2021-08-11 02:10:00|7007.6|7005.8|7008.4|7006.6|7008.6|7006.8|7006.5|7004.7|235
1628648100000|2021-08-11 02:15:00|7008.5|7006.7|7010.5|7008.7|7010.6|7008.8|7008|7006.2|147
1628648400000|2021-08-11 02:20:00|7010.6|7008.8|7009.9|7008.1|7011.5|7009.7|7009.5|7007.7|208
1628648700000|2021-08-11 02:25:00|7010|7008.2|7009.4|7007.6|7011.4|7009.6|7009.3|7007.5|166
1628649000000|2021-08-11 02:30:00|7009.3|7007.5|7010.5|7008.7|7010.6|7008.8|7009.2|7007.4|181
1628649300000|2021-08-11 02:35:00|7010.4|7008.6|7010.3|7008.5|7011.4|7009.6|7009.7|7007.9|139
1628649600000|2021-08-11 02:40:00|7010.2|7008.4|7010.3|7008.5|7010.6|7008.8|7009.3|7007.5|161
1628649900000|2021-08-11 02:45:00|7010.1|7008.3|7008.8|7007|7010.5|7008.7|7008.3|7006.5|190
1628650200000|2021-08-11 02:50:00|7008.9|7007.1|7010.4|7008.6|7010.5|7008.7|7008.4|7006.6|131
1628650500000|2021-08-11 02:55:00|7010.5|7008.7|7011.5|7009.7|7011.6|7009.8|7010.2|7008.4|178
1628650800000|2021-08-11 03:00:00|7011.4|7009.6|7011.5|7009.7|7012.5|7010.7|7011.1|7009.3|241
1628651100000|2021-08-11 03:05:00|7011.4|7009.6|7011.5|7009.7|7012.4|7010.6|7010.6|7008.8|128
1628651400000|2021-08-11 03:10:00|7011.6|7009.8|7010.8|7009|7011.6|7009.8|7009.9|7008.1|193
1628651700000|2021-08-11 03:15:00|7010.9|7009.1|7009.5|7007.7|7010.9|7009.1|7009.2|7007.4|174
1628652000000|2021-08-11 03:20:00|7009.4|7007.6|7008.4|7006.6|7009.6|7007.8|7007.4|7005.6|203
1628652300000|2021-08-11 03:25:00|7008.3|7006.5|7007|7005.2|7008.6|7006.8|7006.7|7004.9|196
1628652600000|2021-08-11 03:30:00|7007.1|7005.3|7008.5|7006.7|7008.6|7006.8|7007|7005.2|130
1628652900000|2021-08-11 03:35:00|7008.4|7006.6|7007.5|7005.7|7008.5|7006.7|7007.3|7005.5|96
1628653200000|2021-08-11 03:40:00|7007.4|7005.6|7007|7005.2|7007.8|7006|7006.4|7004.6|153
1628653500000|2021-08-11 03:45:00|7006.9|7005.1|7004.4|7002.6|7006.9|7005.1|7004.3|7002.5|118
1628653800000|2021-08-11 03:50:00|7004.3|7002.5|7003.4|7001.6|7004.6|7002.8|7002.4|7000.6|132
1628654100000|2021-08-11 03:55:00|7003.1|7001.3|7004.6|7002.8|7004.6|7002.8|7003.1|7001.3|115
1628654400000|2021-08-11 04:00:00|7004.5|7002.7|7005.5|7003.7|7005.5|7003.7|7004.3|7002.5|90
1628654700000|2021-08-11 04:05:00|7005.4|7003.6|7005.4|7003.6|7005.6|7003.8|7004.4|7002.6|91
1628655000000|2021-08-11 04:10:00|7005.5|7003.7|7006|7004.2|7006.2|7004.4|7004.7|7002.9|142
1628655300000|2021-08-11 04:15:00|7006.1|7004.3|7005|7003.2|7006.5|7004.7|7004.4|7002.6|91
1628655600000|2021-08-11 04:20:00|7004.9|7003.1|7005.4|7003.6|7005.6|7003.8|7004.4|7002.6|101
1628655900000|2021-08-11 04:25:00|7005.2|7003.4|7006.3|7004.5|7007.2|7005.4|7005.1|7003.3|158
1628656200000|2021-08-11 04:30:00|7006.2|7004.4|7004.7|7002.9|7006.6|7004.8|7004.6|7002.8|142
1628656500000|2021-08-11 04:35:00|7004.6|7002.8|7005.7|7003.9|7005.8|7004|7004.5|7002.7|155
1628656800000|2021-08-11 04:40:00|7005.8|7004|7005.5|7003.7|7006.8|7005|7005.4|7003.6|124
1628657100000|2021-08-11 04:45:00|7005.2|7003.4|7005.2|7003.4|7005.4|7003.6|7004.4|7002.6|122
1628657400000|2021-08-11 04:50:00|7005.3|7003.5|7005.4|7003.6|7005.7|7003.9|7004.9|7003.1|96
1628657700000|2021-08-11 04:55:00|7005.3|7003.5|7005.6|7003.8|7005.6|7003.8|7004.2|7002.4|98
1628658000000|2021-08-11 05:00:00|7005.5|7003.7|7005|7003.2|7005.7|7003.9|7004.4|7002.6|107
1628658300000|2021-08-11 05:05:00|7005.1|7003.3|7004.5|7002.7|7005.6|7003.8|7004.3|7002.5|109
1628658600000|2021-08-11 05:10:00|7004.4|7002.6|7005.6|7003.8|7005.8|7004|7004.2|7002.4|181
1628658900000|2021-08-11 05:15:00|7005.7|7003.9|7005.5|7003.7|7005.9|7004.1|7005.5|7003.7|141
1628659200000|2021-08-11 05:20:00|7005.6|7003.8|7006.5|7004.7|7006.7|7004.9|7005.4|7003.6|146
1628659500000|2021-08-11 05:25:00|7006.4|7004.6|7007.5|7005.7|7007.6|7005.8|7005.3|7003.5|161
1628659800000|2021-08-11 05:30:00|7007.4|7005.6|7008.3|7006.5|7008.6|7006.8|7007.3|7005.5|164
1628660100000|2021-08-11 05:35:00|7008.4|7006.6|7006.7|7004.9|7008.7|7006.9|7006.6|7004.8|148
1628660400000|2021-08-11 05:40:00|7006.5|7004.7|7006.6|7004.8|7007.6|7005.8|7006.1|7004.3|146
1628660700000|2021-08-11 05:45:00|7006.7|7004.9|7006.4|7004.6|7006.8|7005|7005.8|7004|127
1628661000000|2021-08-11 05:50:00|7006.5|7004.7|7004.3|7002.5|7006.7|7004.9|7004.2|7002.4|183
1628661300000|2021-08-11 05:55:00|7004.2|7002.4|7004.4|7002.6|7004.7|7002.9|7003|7001.2|176
1628661600000|2021-08-11 06:00:00|7004.5|7002.7|7001.4|6999.6|7005.7|7003.9|7001.4|6999.6|251
1628661900000|2021-08-11 06:05:00|7001.3|6999.5|7003.2|7001.4|7004.3|7001.9|6999.5|6997.1|328
1628662200000|2021-08-11 06:10:00|7003.1|7001.3|7002.4|7000.6|7004.7|7002.9|7001.5|6999.7|286
1628662500000|2021-08-11 06:15:00|7002.3|7000.5|7004.6|7002.8|7005.6|7003.8|7001.8|7000|302
1628662800000|2021-08-11 06:20:00|7004.7|7002.9|7001.6|6999.8|7005.6|7003.8|7001.5|6999.7|277
1628663100000|2021-08-11 06:25:00|7001.7|6999.9|7001.4|6999.6|7003.8|7002|7001.3|6999.5|210
1628663400000|2021-08-11 06:30:00|7001|6999.2|6998.3|6996.5|7001|6999.2|6997.7|6995.9|270
1628663700000|2021-08-11 06:35:00|6998.4|6996.6|6998.3|6996.5|6999.2|6997.4|6996.4|6994.6|266
1628664000000|2021-08-11 06:40:00|6998.4|6996.6|6997.5|6995.7|6998.5|6996.7|6996.6|6994.8|205
1628664300000|2021-08-11 06:45:00|6997.6|6995.8|6998.3|6996.5|7000.4|6998.6|6997.4|6995.6|198
1628664600000|2021-08-11 06:50:00|6998.4|6996.6|7001.5|6999.7|7002.7|7000.9|6998.4|6996.6|246
1628664900000|2021-08-11 06:55:00|7001.4|6999.6|7000.5|6998.7|7001.7|6999.9|6999.4|6997.6|192
1628665200000|2021-08-11 07:00:00|7000.6|6998.8|7003.7|7001.9|7003.9|7002.1|7000.2|6998.4|318
1628665500000|2021-08-11 07:05:00|7003.6|7001.8|7004.7|7002.9|7007|7005.2|7003.5|7001.7|337
1628665800000|2021-08-11 07:10:00|7004.6|7002.8|7002.4|7000.6|7004.8|7003|7002.2|7000.4|288
1628666100000|2021-08-11 07:15:00|7002.3|7000.5|7000.3|6998.5|7003|7001.2|7000.2|6998.4|276
1628666400000|2021-08-11 07:20:00|7000.2|6998.4|6997.2|6995.4|7000.9|6999.1|6996.6|6994.8|287
1628666700000|2021-08-11 07:25:00|6997.1|6995.3|6998.6|6996.8|6998.7|6996.9|6993.5|6991.7|337
1628667000000|2021-08-11 07:30:00|6998.5|6996.7|6998.8|6997|7000.1|6998.2|6995.4|6993.6|413
1628667300000|2021-08-11 07:35:00|6998.7|6996.9|6997.6|6995.8|7000.1|6998.3|6996.5|6994.7|316
1628667600000|2021-08-11 07:40:00|6997.7|6995.9|6996.3|6994.5|6997.7|6995.9|6992.3|6990.5|343
1628667900000|2021-08-11 07:45:00|6996.2|6994.4|6996.8|6995|6997.9|6996.1|6994.7|6992.9|341
1628668200000|2021-08-11 07:50:00|6996.9|6995.1|6998.1|6996.3|6999.1|6997.3|6996|6994.2|314
1628668500000|2021-08-11 07:55:00|6998.2|6996.4|6998.8|6997|6999.5|6997.7|6996|6994.2|319
1628668800000|2021-08-11 08:00:00|6998.9|6997.1|6999.9|6998.1|7000|6998.2|6996.7|6994.9|292
1628669100000|2021-08-11 08:05:00|6999.8|6998|7000.5|6998.7|7001|6999.2|6999.3|6997.5|200
1628669400000|2021-08-11 08:10:00|7000.6|6998.8|7003|7001.2|7003.2|7001.4|7000.1|6998.3|193
1628669700000|2021-08-11 08:15:00|7002.9|7001.1|7000.6|6998.8|7003|7001.2|6999.5|6997.7|254
1628670000000|2021-08-11 08:20:00|7000.5|6998.7|7000.3|6998.5|7001.5|6999.7|6998.2|6996.4|235
1628670300000|2021-08-11 08:25:00|7000.2|6998.4|7000.9|6999.1|7001.5|6999.7|6999.9|6998.1|225
1628670600000|2021-08-11 08:30:00|7000.8|6999|7001.8|7000|7001.9|7000.1|6999.2|6997.4|250
1628670900000|2021-08-11 08:35:00|7001.7|6999.9|6999.8|6998|7002.9|7001.1|6999.8|6998|227
1628671200000|2021-08-11 08:40:00|6999.9|6998.1|6998.4|6996.6|7000.7|6998.7|6998.3|6996.5|319
1628671500000|2021-08-11 08:45:00|6998.3|6996.5|6999.8|6998|6999.8|6998|6997.5|6995|254
1628671800000|2021-08-11 08:50:00|6999.7|6997.9|7000.6|6998.8|7000.9|6999.1|6998.9|6997.1|255
1628672100000|2021-08-11 08:55:00|7000.7|6998.9|6999.2|6997.4|7002.1|7000.3|6998.8|6997|292
1628672400000|2021-08-11 09:00:00|6999.1|6997.3|7001.9|7000.1|7002|7000.2|6999|6997.2|260
1628672700000|2021-08-11 09:05:00|7001.8|7000|7000.8|6999|7002.9|7001.1|7000.6|6998.8|217
1628673000000|2021-08-11 09:10:00|7000.7|6998.9|7001.7|6999.9|7001.9|7000.1|6998.8|6997|209
1628673300000|2021-08-11 09:15:00|7001.6|6999.8|6998.7|6996.9|7001.9|7000.1|6998|6996.2|287
1628673600000|2021-08-11 09:20:00|6998.6|6996.8|6998.4|6996.6|6999.8|6998|6997.8|6996|211
1628673900000|2021-08-11 09:25:00|6998.5|6996.7|6999.8|6998|7001.3|6999.5|6998.4|6996.6|180
1628674200000|2021-08-11 09:30:00|6999.7|6997.9|7002.7|7000.9|7002.8|7001|6999.7|6997.9|123
1628674500000|2021-08-11 09:35:00|7002.8|7001|7001.1|6999.3|7003.3|7001.5|7000.7|6998.9|181
1628674800000|2021-08-11 09:40:00|7001|6999.2|7001.8|7000|7002|7000.2|7000.9|6999.1|120
1628675100000|2021-08-11 09:45:00|7001.9|7000.1|6999.7|6997.9|7001.9|7000.1|6999.5|6997.7|142
1628675400000|2021-08-11 09:50:00|6999.6|6997.8|7000.3|6998.5|7000.3|6998.5|6998.2|6996.4|192
1628675700000|2021-08-11 09:55:00|7000.2|6998.4|7002.8|7001|7003.4|7001.6|7000.2|6998.4|185
1628676000000|2021-08-11 10:00:00|7002.9|7001.1|7003.2|7001.4|7003.9|7002.1|7001.7|6999.9|190
1628676300000|2021-08-11 10:05:00|7003.1|7001.3|7004|7002.2|7004.4|7002.6|7002.7|7000.9|188
1628676600000|2021-08-11 10:10:00|7003.9|7002.1|7001.7|6999.9|7004.4|7002.6|7000|6998.2|205
1628676900000|2021-08-11 10:15:00|7001.6|6999.8|7000.2|6998.4|7002.1|7000.3|6999.4|6997.6|241
1628677200000|2021-08-11 10:20:00|7000.3|6998.5|7003.4|7001.6|7004.2|7002.4|6998.8|6997|227
1628677500000|2021-08-11 10:25:00|7003.5|7001.7|7002.7|7000.9|7004.7|7002.9|7002.6|7000.8|232
1628677800000|2021-08-11 10:30:00|7002.4|7000.6|7003.4|7001.6|7004|7002.2|7002.3|7000.5|189
1628678100000|2021-08-11 10:35:00|7003.3|7001.5|7006.4|7004.6|7006.5|7004.7|7002.9|7000.8|175
1628678400000|2021-08-11 10:40:00|7006.5|7004.7|7005.2|7003.4|7006.5|7004.7|7004.1|7002.3|224
1628678700000|2021-08-11 10:45:00|7005.1|7003.3|7005.8|7004|7006|7004.2|7004.4|7002.6|127
1628679000000|2021-08-11 10:50:00|7005.9|7004.1|7006.7|7004.9|7006.9|7005.1|7005.6|7003.8|121
1628679300000|2021-08-11 10:55:00|7006.8|7005|7007.5|7005.7|7008.7|7006.9|7006.7|7004.9|168
1628679600000|2021-08-11 11:00:00|7007.6|7005.8|7004.5|7002.7|7007.6|7005.8|7004.5|7002.7|221
1628679900000|2021-08-11 11:05:00|7004.4|7002.6|7004.8|7003|7005.9|7004.1|7004.1|7002.3|184
1628680200000|2021-08-11 11:10:00|7004.7|7002.9|7007.6|7005.8|7007.7|7005.9|7004.7|7002.9|168
1628680500000|2021-08-11 11:15:00|7007.5|7005.7|7007.2|7005.4|7009.6|7007.8|7006.7|7004.9|195
1628680800000|2021-08-11 11:20:00|7007.3|7005.5|7007.9|7006.1|7008.1|7006.3|7005.8|7004|204
1628681100000|2021-08-11 11:25:00|7007.8|7006|7006.7|7004.9|7009|7007.2|7006.7|7004.9|147
1628681400000|2021-08-11 11:30:00|7006.8|7005|7006.8|7005|7007|7005.2|7005.2|7003.4|170
1628681700000|2021-08-11 11:35:00|7006.9|7005.1|7009.7|7007.9|7010.4|7008.6|7006.8|7005|187
1628682000000|2021-08-11 11:40:00|7009.6|7007.8|7009.3|7007.5|7010.3|7008.5|7008.6|7006.8|155
1628682300000|2021-08-11 11:45:00|7009.4|7007.6|7010.3|7008.5|7010.7|7008.9|7008.8|7007|170
1628682600000|2021-08-11 11:50:00|7010.1|7008.3|7010.1|7008.3|7011|7009.2|7009.7|7007.9|144
1628682900000|2021-08-11 11:55:00|7010.3|7008.5|7010.1|7008.3|7011.1|7009.3|7009.2|7007.4|239
1628683200000|2021-08-11 12:00:00|7010|7008.2|7016.6|7013.6|7016.7|7014.2|7008.6|7006.8|310
1628683500000|2021-08-11 12:05:00|7016.5|7013.5|7014.4|7012.6|7016.5|7013.5|7012.1|7010.3|231
1628683800000|2021-08-11 12:10:00|7014.3|7012.5|7015.3|7013.5|7015.6|7013.8|7012.7|7010.9|332
1628684100000|2021-08-11 12:15:00|7015.4|7013.6|7013|7011.2|7015.7|7013.9|7012.9|7011.1|299
1628684400000|2021-08-11 12:20:00|7013.4|7011.6|7011.9|7010.1|7013.5|7011.7|7010.1|7008.3|341
1628684700000|2021-08-11 12:25:00|7012|7010.2|7012|7002.8|7013.9|7011.5|7010.3|6999.1|310
1628685000000|2021-08-11 12:30:00|7010.9|7002.4|7037.8|7034.8|7038|7035|7010.8|7002.4|829
1628685300000|2021-08-11 12:35:00|7038.6|7035.6|7041.5|7039.7|7045.3|7042.6|7037.6|7035|830
1628685600000|2021-08-11 12:40:00|7041.7|7039.9|7051.5|7049.7|7054.8|7053|7041.4|7039.6|744
1628685900000|2021-08-11 12:45:00|7051.4|7049.6|7049.5|7047.7|7055.5|7053.2|7048|7046.2|712
1628686200000|2021-08-11 12:50:00|7049.8|7048|7043.4|7041.6|7050.4|7048.6|7040.1|7038.3|602
1628686500000|2021-08-11 12:55:00|7043.8|7042|7049.6|7047.8|7051.8|7050|7042.8|7041|498
1628686800000|2021-08-11 13:00:00|7049.5|7047.7|7046.5|7044.7|7051.3|7049.5|7045.8|7044|518
1628687100000|2021-08-11 13:05:00|7046.4|7044.6|7042.6|7040.8|7046.6|7044.8|7039.5|7037.7|600
1628687400000|2021-08-11 13:10:00|7042.4|7040.6|7047.8|7046|7048.8|7047|7040.4|7038.6|515
1628687700000|2021-08-11 13:15:00|7048|7046.2|7048.4|7046.6|7049.4|7047.6|7045.4|7043.6|564
1628688000000|2021-08-11 13:20:00|7048.3|7046.5|7050.5|7048.7|7051.7|7049.9|7048.1|7046.3|483
1628688300000|2021-08-11 13:25:00|7050.4|7048.6|7052.5|7050.7|7054|7052.2|7050.2|7048.4|455
1628688600000|2021-08-11 13:30:00|7052.6|7050.8|7051.1|7049.3|7057.4|7055.6|7049.5|7047.7|583
1628688900000|2021-08-11 13:35:00|7050.9|7049.1|7053.1|7051.3|7055.8|7054|7047.9|7046.1|573
1628689200000|2021-08-11 13:40:00|7053.4|7051.6|7051.9|7050.1|7054.9|7053.1|7049.3|7047.5|556
1628689500000|2021-08-11 13:45:00|7052|7050.2|7048.4|7046.6|7053.6|7051.8|7047.8|7046|593
1628689800000|2021-08-11 13:50:00|7048.5|7046.7|7046.9|7045.1|7050|7048.2|7045.4|7043.6|550
1628690100000|2021-08-11 13:55:00|7046.8|7045|7045|7043.2|7047.6|7045.8|7044.9|7043.1|456
1628690400000|2021-08-11 14:00:00|7044.6|7042.8|7042.8|7041|7046.4|7044.6|7042.4|7040.6|440
1628690700000|2021-08-11 14:05:00|7042.7|7040.9|7042.7|7040.9|7044.7|7042.9|7039.6|7037.8|421
1628691000000|2021-08-11 14:10:00|7042.8|7041|7042.2|7040.4|7043.7|7041.9|7039.8|7038|346
1628691300000|2021-08-11 14:15:00|7042.4|7040.6|7041.8|7040|7045|7043.2|7041.7|7039.9|383
1628691600000|2021-08-11 14:20:00|7041.9|7040.1|7044.4|7042.6|7044.7|7042.9|7040.7|7038.9|353
1628691900000|2021-08-11 14:25:00|7044.3|7042.5|7045.6|7043.8|7047.5|7045.7|7044.3|7042.5|379
1628692200000|2021-08-11 14:30:00|7045.7|7043.9|7044.7|7042.9|7047|7045.2|7043.7|7041.9|400
1628692500000|2021-08-11 14:35:00|7044.6|7042.8|7046.3|7044.5|7047.7|7045.9|7043.1|7041.3|382
1628692800000|2021-08-11 14:40:00|7046.4|7044.6|7050.1|7048.3|7050.3|7048.5|7046.3|7044.5|352
1628693100000|2021-08-11 14:45:00|7049.8|7048|7053.6|7051.8|7053.8|7052|7049.3|7047.5|381
1628693400000|2021-08-11 14:50:00|7053.7|7051.9|7053.5|7051.7|7054.8|7053|7052.5|7050.7|363
1628693700000|2021-08-11 14:55:00|7053.6|7051.8|7052.5|7050.7|7054|7052.2|7051|7049.2|372
1628694000000|2021-08-11 15:00:00|7052.7|7050.9|7052.3|7050.5|7053.1|7051.3|7049.5|7047.7|377
1628694300000|2021-08-11 15:05:00|7052.1|7050.3|7051.3|7049.5|7053.6|7051.8|7051.3|7049.5|227
1628694600000|2021-08-11 15:10:00|7051.4|7049.6|7052.6|7050.8|7053.2|7051.4|7051.3|7049.5|250
1628694900000|2021-08-11 15:15:00|7052.5|7050.7|7046.2|7044.4|7052.5|7050.7|7045.4|7043.6|282
1628695200000|2021-08-11 15:20:00|7046.3|7044.5|7049.3|7047.5|7049.6|7047.8|7045.8|7044|317
1628695500000|2021-08-11 15:25:00|7049.4|7047.6|7051.3|7049.5|7051.5|7049.7|7048.3|7046.5|232
1628695800000|2021-08-11 15:30:00|7051.2|7049.4|7049.8|7048|7051.2|7049.4|7048.5|7046.7|312
1628696100000|2021-08-11 15:35:00|7049.7|7047.9|7048.3|7046.5|7050.2|7048.4|7047.8|7046|257
1628696400000|2021-08-11 15:40:00|7048.5|7046.7|7047.1|7045.3|7048.8|7047|7045.4|7043.6|269
1628696700000|2021-08-11 15:45:00|7047|7045.2|7047.3|7045.5|7048.8|7047|7046.6|7044.8|265
1628697000000|2021-08-11 15:50:00|7047.4|7045.6|7047.8|7046|7048.6|7046.8|7046.7|7044.9|224
1628697300000|2021-08-11 15:55:00|7047.9|7046.1|7046.9|7045.1|7048.5|7046.7|7046.1|7044.3|209
1628697600000|2021-08-11 16:00:00|7046.8|7045|7047.7|7045.9|7048.8|7047|7046.4|7044.6|294
1628697900000|2021-08-11 16:05:00|7047.8|7046|7047.6|7045.8|7048.9|7047.1|7047.4|7045.6|195
1628698200000|2021-08-11 16:10:00|7047.7|7045.9|7047.7|7045.9|7048.8|7047|7047.4|7045.6|168
1628698500000|2021-08-11 16:15:00|7047.8|7046|7048.7|7046.9|7049.7|7047.9|7047.4|7045.6|206
1628698800000|2021-08-11 16:20:00|7048.8|7047|7048.6|7046.8|7049.8|7048|7048.5|7046.7|154
1628699100000|2021-08-11 16:25:00|7048.8|7047|7049.6|7047.8|7049.8|7048|7048.5|7046.7|155
1628699400000|2021-08-11 16:30:00|7049.5|7047.7|7052.9|7051.1|7052.9|7051.1|7048.6|7046.8|197
1628699700000|2021-08-11 16:35:00|7053|7051.2|7052.7|7050.9|7053|7051.2|7051.4|7049.6|235
1628700000000|2021-08-11 16:40:00|7052.8|7051|7053.6|7051.8|7053.9|7052.1|7052.6|7050.8|212
1628700300000|2021-08-11 16:45:00|7053.5|7051.7|7055.8|7054|7055.8|7054|7052.6|7050.8|194
1628700600000|2021-08-11 16:50:00|7055.7|7053.9|7054.7|7052.9|7055.8|7054|7052.8|7051|202
1628700900000|2021-08-11 16:55:00|7054.8|7053|7055.7|7053.9|7056.8|7055|7053.6|7051.8|305
1628701200000|2021-08-11 17:00:00|7055.6|7053.8|7058.5|7056.7|7061.3|7059.5|7054.1|7052.3|421
1628701500000|2021-08-11 17:05:00|7058.6|7056.8|7059.8|7058|7060.5|7058.7|7057.1|7055.3|425
1628701800000|2021-08-11 17:10:00|7059.7|7057.9|7057.4|7055.6|7062.9|7061.1|7056.3|7054.5|420
1628702100000|2021-08-11 17:15:00|7057.5|7055.7|7055.6|7053.8|7057.6|7055.8|7053.1|7051.3|335
1628702400000|2021-08-11 17:20:00|7055.7|7053.9|7056.6|7054.8|7057.9|7056.1|7054.6|7052.8|311
1628702700000|2021-08-11 17:25:00|7056.5|7054.7|7057.6|7055.8|7058.8|7057|7055.8|7054|244
1628703000000|2021-08-11 17:30:00|7057.7|7055.9|7058.7|7056.9|7059.6|7057.8|7057.3|7055.5|306
1628703300000|2021-08-11 17:35:00|7058.8|7057|7055.8|7054|7058.8|7057|7055.6|7053.8|253
1628703600000|2021-08-11 17:40:00|7055.7|7053.9|7054.8|7053|7056.5|7054.7|7053.2|7051.4|225
1628703900000|2021-08-11 17:45:00|7054.7|7052.9|7055.4|7053.6|7055.7|7053.9|7054.6|7052.8|206
1628704200000|2021-08-11 17:50:00|7055.5|7053.7|7052.3|7050.5|7055.6|7053.8|7051.8|7050|253
1628704500000|2021-08-11 17:55:00|7052.4|7050.6|7051.7|7049.9|7052.9|7051.1|7050.5|7048.7|214
1628704800000|2021-08-11 18:00:00|7051.8|7050|7050.5|7048.7|7051.9|7050.1|7049.3|7047.5|261
1628705100000|2021-08-11 18:05:00|7050.6|7048.8|7051.5|7049.7|7051.8|7050|7050.5|7048.7|238
1628705400000|2021-08-11 18:10:00|7051.6|7049.8|7049.7|7047.9|7051.6|7049.8|7049.5|7047.7|221
1628705700000|2021-08-11 18:15:00|7049.6|7047.8|7047.9|7046.1|7050.5|7048.7|7047.7|7045.9|194
1628706000000|2021-08-11 18:20:00|7047.8|7046|7047.7|7045.9|7048.5|7046.7|7046.8|7045|166
1628706300000|2021-08-11 18:25:00|7047.8|7046|7047.7|7045.9|7048.7|7046.9|7047.5|7045.7|145
1628706600000|2021-08-11 18:30:00|7047.8|7046|7048.5|7046.7|7048.8|7047|7047.6|7045.8|205
1628706900000|2021-08-11 18:35:00|7048.6|7046.8|7047.7|7045.9|7048.9|7047.1|7047.1|7045.3|213
1628707200000|2021-08-11 18:40:00|7047.8|7046|7047.6|7045.8|7049.6|7047.8|7047.2|7045.4|208
1628707500000|2021-08-11 18:45:00|7047.7|7045.9|7046.5|7044.7|7047.8|7046|7046.4|7044.6|214
1628707800000|2021-08-11 18:50:00|7046.6|7044.8|7044.7|7042.9|7046.8|7045|7043.9|7042.1|235
1628708100000|2021-08-11 18:55:00|7044.6|7042.8|7048.6|7037.1|7048.8|7043|7041.2|7035.4|265
1628708400000|2021-08-11 19:00:00|7047.4|7034.4|7043.7|7041.9|7049.3|7042.1|7042.4|7033.8|209
1628708700000|2021-08-11 19:05:00|7043.8|7042|7044.9|7043.1|7045|7043.2|7043.6|7041.8|128
1628709000000|2021-08-11 19:10:00|7044.8|7043|7043.5|7041.7|7045.7|7043.9|7042.5|7040.7|162
1628709300000|2021-08-11 19:15:00|7043.7|7041.9|7042.9|7041.1|7043.7|7041.9|7042.8|7041|100
1628709600000|2021-08-11 19:20:00|7043.5|7041.7|7043.7|7041.9|7043.8|7042|7042.6|7040.8|130
1628709900000|2021-08-11 19:25:00|7043.8|7042|7045.2|7043.4|7045.2|7043.4|7043.4|7041.6|144
1628710200000|2021-08-11 19:30:00|7045.1|7043.3|7044.7|7042.9|7045.1|7043.3|7043.7|7041.9|191
1628710500000|2021-08-11 19:35:00|7044.6|7042.8|7043.3|7041.5|7044.8|7043|7043.2|7041.4|158
1628710800000|2021-08-11 19:40:00|7043.4|7041.6|7044.1|7042.3|7044.5|7042.7|7043.3|7041.5|194
1628711100000|2021-08-11 19:45:00|7044|7042.2|7044.7|7042.9|7046.1|7044.3|7044|7042.2|126
1628711400000|2021-08-11 19:50:00|7044.6|7042.8|7044.8|7043|7044.8|7043|7044.5|7042.7|155
1628711700000|2021-08-11 19:55:00|7044.7|7042.9|7046.9|7045.1|7047.1|7045.3|7044.6|7042.8|236
1628712000000|2021-08-11 20:00:00|7046.8|7045|7044.6|7042.8|7046.8|7045|7043.7|7041.8|168
1628712300000|2021-08-11 20:05:00|7044.5|7042.7|7043.7|7041.9|7045.2|7042.8|7042.6|7040.8|86
1628712600000|2021-08-11 20:10:00|7043.8|7042|7044.7|7042.9|7045.3|7042.9|7043.4|7041.6|81
1628712900000|2021-08-11 20:15:00|7044.5|7042.7|7043.7|7041.9|7045.1|7042.8|7043.7|7041.9|58
1628713200000|2021-08-11 20:20:00|7043.8|7042|7042.7|7040.9|7044.1|7042|7042.6|7040.5|58
1628713500000|2021-08-11 20:25:00|7042.6|7040.8|7043.5|7041.7|7044.2|7041.7|7041.7|7039.2|85
1628713800000|2021-08-11 20:30:00|7043.4|7041.6|7043.7|7041.9|7044.6|7042.1|7043.4|7041.2|100
1628714100000|2021-08-11 20:35:00|7043.8|7042|7041.5|7039.7|7043.8|7042|7041.5|7039.7|93
1628714400000|2021-08-11 20:40:00|7041.4|7039.6|7041.7|7039.9|7042.6|7040.1|7041.3|7039.1|89
1628714700000|2021-08-11 20:45:00|7041.6|7039.8|7042.2|7039.2|7042.4|7040.2|7041.6|7039|86
1628715000000|2021-08-11 20:50:00|7042.1|7039.1|7042.2|7039.2|7042.4|7039.4|7039.8|7037.5|227
1628715300000|2021-08-11 20:55:00|7042.3|7039.3|7047.4|7035.5|7049.6|7040|7041.6|7032.2|342
1628715600000|2021-08-11 21:00:00|7046.1|7035|7047.5|7037|7050.7|7037.7|7045.6|7034.7|22
1628715900000|2021-08-11 21:05:00|7049.2|7037.1|7049.3|7036.3|7051.6|7038.6|7047.8|7034.8|72
1628716200000|2021-08-11 21:10:00|7050|7037|7049.6|7036.6|7051.2|7038.2|7049.1|7036.1|92
1628716500000|2021-08-11 21:15:00|7049.5|7036.5|7049|7036|7050.6|7037.6|7048.9|7035.9|66
1628716800000|2021-08-11 21:20:00|7050.1|7037.1|7050.1|7037.1|7050.5|7037.5|7048.9|7035.9|49
1628717100000|2021-08-11 21:25:00|7050.2|7037.2|7049|7037.8|7051.4|7039.4|7047.8|7036.3|149
1628717400000|2021-08-11 21:30:00|7048.6|7038.3|7047.7|7037.9|7049.4|7040.8|7046.9|7036.4|246
1628717700000|2021-08-11 21:35:00|7047.9|7038|7047.2|7039|7048.2|7039.4|7046.7|7037.6|144
1628718000000|2021-08-11 21:40:00|7047.7|7039.4|7047.8|7034.8|7048.7|7039.4|7043.7|7030.7|164
1628718300000|2021-08-11 21:45:00|7047.9|7034.9|7047.4|7036.7|7049.4|7038.6|7043.6|7030.6|281
1628718600000|2021-08-11 21:50:00|7047.5|7036.6|7047.8|7037.8|7049.1|7038.3|7045.3|7035.7|295
1628718900000|2021-08-11 21:55:00|7047.5|7037.7|7045|7037.9|7049.3|7038.1|7044.9|7036.3|214
1628719200000|2021-08-11 22:00:00|7044.9|7037.8|7043.1|7038.6|7046.6|7039.4|7042|7033.6|361
1628719500000|2021-08-11 22:05:00|7042.6|7039|7043.7|7040.7|7044.5|7041.2|7042.5|7038.6|155
1628719800000|2021-08-11 22:10:00|7043.6|7040.6|7044|7041|7044.2|7041.1|7043.5|7040.5|79
1628720100000|2021-08-11 22:15:00|7043.9|7040.9|7044.3|7041.3|7044.6|7041.6|7043.1|7040.1|118
1628720400000|2021-08-11 22:20:00|7044.4|7041.4|7045.1|7042.1|7045.3|7042.3|7044.4|7041.4|105
1628720700000|2021-08-11 22:25:00|7045.2|7042.2|7045.1|7042.1|7045.3|7043.3|7043.6|7040.6|170
1628721000000|2021-08-11 22:30:00|7045.2|7042.2|7043.8|7040.8|7045.2|7042.2|7043.1|7040.1|121
1628721300000|2021-08-11 22:35:00|7043.7|7040.7|7042.2|7039.2|7044.3|7041.3|7041.9|7038.9|159
1628721600000|2021-08-11 22:40:00|7042.1|7039.1|7043.5|7040.5|7043.7|7040.7|7042.1|7039.1|67
1628721900000|2021-08-11 22:45:00|7043.4|7040.4|7044.3|7041.3|7044.3|7041.3|7043.3|7040.3|70
1628722200000|2021-08-11 22:50:00|7044.2|7041.2|7043.8|7040.8|7044.3|7041.3|7043.2|7040.2|85
1628722500000|2021-08-11 22:55:00|7043.9|7040.9|7044.4|7041.4|7045.1|7042.1|7043.3|7040.3|96
1628722800000|2021-08-11 23:00:00|7044.5|7041.5|7044.3|7041.3|7044.8|7041.8|7043.9|7040.9|92
1628723100000|2021-08-11 23:05:00|7044.4|7041.4|7044.3|7041.3|7044.5|7041.5|7044.2|7041.2|70
1628723400000|2021-08-11 23:10:00|7044.4|7041.4|7044.3|7041.3|7044.4|7041.4|7043.1|7040.1|100
1628723700000|2021-08-11 23:15:00|7044.4|7041.4|7045.3|7042.3|7045.5|7042.9|7043.7|7041.2|76
1628724000000|2021-08-11 23:20:00|7045.4|7042.4|7046.2|7043.2|7046.2|7043.2|7045.1|7042.1|68
1628724300000|2021-08-11 23:25:00|7046.1|7043.1|7046.1|7043.1|7046.2|7043.8|7045.4|7042.8|90
1628724600000|2021-08-11 23:30:00|7046.2|7043.2|7044.9|7043.1|7046.2|7043.2|7044.2|7041.8|100
1628724900000|2021-08-11 23:35:00|7044.8|7043|7044.8|7043|7046|7044|7044.7|7042.2|77
1628725200000|2021-08-11 23:40:00|7044.7|7042.9|7043.3|7041.5|7044.9|7043.1|7042.8|7040.8|89
1628725500000|2021-08-11 23:45:00|7043.4|7041.6|7042.8|7041|7044.1|7041.7|7042.6|7040.4|106
1628725800000|2021-08-11 23:50:00|7042.7|7040.9|7040.3|7038.5|7043.4|7041|7040.1|7038.3|106
1628726100000|2021-08-11 23:55:00|7040.4|7038.6|7041.8|7040|7041.9|7040.1|7040.3|7038.5|116
1628726400000|2021-08-12 00:00:00|7041.7|7039.9|7043.9|7042.1|7043.9|7042.1|7041|7039.2|230
1628726700000|2021-08-12 00:05:00|7043.8|7042|7046|7044.2|7046.9|7045.1|7043.8|7042|153
1628727000000|2021-08-12 00:10:00|7045.9|7044.1|7046.8|7045|7047.7|7045.9|7045.9|7044.1|181
1628727300000|2021-08-12 00:15:00|7047.3|7045.5|7047.9|7046.1|7048.2|7046.4|7046.6|7044.8|153
1628727600000|2021-08-12 00:20:00|7048|7046.2|7045.8|7044|7048.2|7046.4|7045.6|7043.8|116
1628727900000|2021-08-12 00:25:00|7045.7|7043.9|7044.8|7043|7046.1|7044.3|7044|7042.2|140
1628728200000|2021-08-12 00:30:00|7044.5|7042.7|7046.5|7044.7|7046.6|7044.8|7043.9|7042.1|156
1628728500000|2021-08-12 00:35:00|7045.9|7044.1|7043.2|7041.4|7046.1|7044.2|7042.7|7040.9|141
1628728800000|2021-08-12 00:40:00|7043.1|7041.3|7041.6|7039.8|7043.4|7041.6|7041.5|7039.7|95
1628729100000|2021-08-12 00:45:00|7041.5|7039.7|7038.9|7037.1|7041.7|7039.9|7038.6|7036.8|192
1628729400000|2021-08-12 00:50:00|7039|7037.2|7041.2|7039.4|7041.7|7039.9|7038.8|7037|174
1628729700000|2021-08-12 00:55:00|7041.1|7039.3|7039.8|7038|7042.4|7040.6|7039.8|7037.3|156
1628730000000|2021-08-12 01:00:00|7039.9|7038.1|7040.7|7038.9|7042|7040.2|7039.5|7037.4|212
1628730300000|2021-08-12 01:05:00|7040.8|7039|7038.4|7036.6|7041.5|7039.7|7037.5|7035.7|261
1628730600000|2021-08-12 01:10:00|7038.5|7036.7|7037.7|7035.9|7039|7037.2|7037|7035.2|212
1628730900000|2021-08-12 01:15:00|7037.6|7035.8|7036|7034.2|7037.8|7036|7035.5|7033.7|237
1628731200000|2021-08-12 01:20:00|7036.1|7034.3|7038.2|7036.4|7038.3|7036.5|7035.5|7033.7|202
1628731500000|2021-08-12 01:25:00|7038.1|7036.3|7037.8|7036|7038.9|7037.1|7037.3|7035.5|215
1628731800000|2021-08-12 01:30:00|7037.7|7035.9|7037.9|7036.1|7038.5|7036.7|7037.2|7035.4|214
1628732100000|2021-08-12 01:35:00|7038|7036.2|7037.4|7035.6|7039.3|7037.5|7037.3|7035.5|256
1628732400000|2021-08-12 01:40:00|7037.3|7035.5|7035.4|7033.6|7037.7|7035.9|7033.8|7032|282
1628732700000|2021-08-12 01:45:00|7035.5|7033.7|7035.5|7033.7|7036|7034.2|7034.7|7032.9|140
1628733000000|2021-08-12 01:50:00|7035.4|7033.6|7034.3|7032.5|7037.6|7035.8|7034.1|7032.3|263
1628733300000|2021-08-12 01:55:00|7034.4|7032.6|7034.7|7032.9|7035.6|7033.8|7034.1|7032.3|199
1628733600000|2021-08-12 02:00:00|7034.6|7032.8|7034.7|7032.9|7035.9|7034.1|7034.2|7032.4|219
1628733900000|2021-08-12 02:05:00|7034.6|7032.8|7034.8|7033|7035|7033.2|7034|7032.2|185
1628734200000|2021-08-12 02:10:00|7034.7|7032.9|7033.9|7032.1|7034.9|7033.1|7033.7|7031.9|150
1628734500000|2021-08-12 02:15:00|7033.8|7032|7034|7032.2|7034.6|7032.8|7033.7|7031.9|154
1628734800000|2021-08-12 02:20:00|7034.4|7032.6|7035.4|7033.6|7035.9|7034.1|7034.3|7032.5|194
1628735100000|2021-08-12 02:25:00|7035.5|7033.7|7036.7|7034.9|7036.8|7035|7035.3|7033.5|180
1628735400000|2021-08-12 02:30:00|7036.6|7034.8|7040.8|7039|7040.9|7039.1|7036.6|7034.8|209
1628735700000|2021-08-12 02:35:00|7040.7|7038.9|7041.5|7039.7|7041.7|7039.9|7039.6|7037.8|193
1628736000000|2021-08-12 02:40:00|7041.4|7039.6|7041.2|7039.4|7041.8|7040|7040.7|7038.9|203
1628736300000|2021-08-12 02:45:00|7041.3|7039.5|7042.3|7040.5|7042.7|7040.9|7040.7|7038.9|153
1628736600000|2021-08-12 02:50:00|7042.2|7040.4|7041.7|7039.9|7043|7041.2|7041.5|7039.7|147
1628736900000|2021-08-12 02:55:00|7041.6|7039.8|7040.8|7039|7042.2|7040.4|7040.5|7037.9|145
1628737200000|2021-08-12 03:00:00|7040.7|7038.9|7044.5|7042.7|7047.4|7044.4|7040.7|7038.2|267
1628737500000|2021-08-12 03:05:00|7044.6|7042.8|7039.7|7037.9|7044.7|7042.9|7038.4|7036.6|232
1628737800000|2021-08-12 03:10:00|7039.6|7037.8|7037.6|7035.8|7039.9|7038.1|7036.4|7034.6|197
1628738100000|2021-08-12 03:15:00|7037.5|7035.7|7036.7|7034.9|7037.5|7035.7|7035.7|7033.9|148
1628738400000|2021-08-12 03:20:00|7036.6|7034.8|7036.5|7034.7|7037|7035.2|7036.1|7034.3|127
1628738700000|2021-08-12 03:25:00|7036.4|7034.6|7036.8|7035|7037.3|7035.5|7035.6|7033.8|158
1628739000000|2021-08-12 03:30:00|7036.7|7034.9|7037.8|7036|7038.6|7036.8|7036.6|7034.8|149
1628739300000|2021-08-12 03:35:00|7037.7|7035.9|7038.6|7036.8|7039.4|7037.6|7037.2|7035.4|128
1628739600000|2021-08-12 03:40:00|7038.5|7036.7|7039.5|7037.7|7040.4|7038.6|7038|7036.2|143
1628739900000|2021-08-12 03:45:00|7039.1|7037.3|7039.6|7037.8|7039.7|7037.9|7038.8|7037|122
1628740200000|2021-08-12 03:50:00|7039.7|7037.9|7039.8|7038|7040.7|7038.9|7039.6|7037.8|83
1628740500000|2021-08-12 03:55:00|7039.9|7038.1|7041.5|7039.7|7041.6|7039.8|7039.6|7037.8|149
1628740800000|2021-08-12 04:00:00|7041.2|7039.4|7038.8|7037|7041.6|7039.8|7038.6|7036.8|151
1628741100000|2021-08-12 04:05:00|7038.7|7036.9|7039.2|7037.4|7039.6|7037.8|7038|7036.2|164
1628741400000|2021-08-12 04:10:00|7039.1|7037.3|7039.7|7037.9|7040.2|7038.4|7039.1|7037.3|127
1628741700000|2021-08-12 04:15:00|7039.8|7038|7040|7038.2|7040.1|7038.3|7039.4|7037.6|148
1628742000000|2021-08-12 04:20:00|7040.1|7038.3|7039.8|7038|7040.5|7038.7|7039.6|7037.8|115
1628742300000|2021-08-12 04:25:00|7039.7|7037.9|7040.4|7038.6|7040.9|7039.1|7039.1|7037.3|153
1628742600000|2021-08-12 04:30:00|7040.3|7038.5|7038.6|7036.8|7040.4|7038.6|7038.5|7036.7|127
1628742900000|2021-08-12 04:35:00|7038.5|7036.7|7038.6|7036.8|7038.9|7037.1|7037.7|7035.9|120
1628743200000|2021-08-12 04:40:00|7038.8|7037|7035.6|7033.8|7038.8|7037|7035.6|7033.8|148
1628743500000|2021-08-12 04:45:00|7035.5|7033.7|7035.6|7033.8|7036.7|7034.9|7035.4|7033.6|164
1628743800000|2021-08-12 04:50:00|7035.5|7033.7|7034.6|7032.8|7035.7|7033.9|7034.4|7032.6|104
1628744100000|2021-08-12 04:55:00|7034.5|7032.7|7031.8|7030|7034.6|7032.8|7031.7|7029.9|130
1628744400000|2021-08-12 05:00:00|7031.9|7030.1|7031.7|7029.9|7032|7030.2|7030.6|7028.8|138
1628744700000|2021-08-12 05:05:00|7031.8|7030|7034|7032.2|7034.1|7032.3|7031.7|7029.9|107
1628745000000|2021-08-12 05:10:00|7033.9|7032.1|7034.9|7033.1|7035.1|7033.3|7033.2|7031.4|133
1628745300000|2021-08-12 05:15:00|7035|7033.2|7034.8|7033|7035.2|7033.4|7034.2|7032.4|154
1628745600000|2021-08-12 05:20:00|7034.7|7032.9|7035|7033.2|7035.9|7034.1|7033.9|7032.1|188
1628745900000|2021-08-12 05:25:00|7034.9|7033.1|7034.8|7033|7036|7034.2|7034.2|7032.4|178
1628746200000|2021-08-12 05:30:00|7034.7|7032.9|7034.4|7032.6|7035.5|7033.7|7033.7|7031.9|266
1628746500000|2021-08-12 05:35:00|7034.3|7032.5|7033.8|7032|7035.2|7033.4|7033.4|7031.6|243
1628746800000|2021-08-12 05:40:00|7033.7|7031.9|7032.7|7030.9|7033.8|7032|7032.6|7030.8|204
1628747100000|2021-08-12 05:45:00|7032.6|7030.8|7032.7|7030.9|7033.1|7031.3|7032.1|7030.3|133
1628747400000|2021-08-12 05:50:00|7033|7031.2|7032.8|7031|7033.5|7031.7|7032.5|7030.7|149
1628747700000|2021-08-12 05:55:00|7032.9|7031.1|7034.8|7033|7036.7|7034.9|7032.7|7030.9|246
1628748000000|2021-08-12 06:00:00|7034.9|7033.1|7033.9|7032.1|7035.9|7034.1|7033.2|7031.4|259
1628748300000|2021-08-12 06:05:00|7034|7032.2|7034.8|7033|7034.9|7033.1|7032.7|7030.9|253
1628748600000|2021-08-12 06:10:00|7034.9|7033.1|7035.8|7034|7036|7034.2|7034.3|7032.5|222
1628748900000|2021-08-12 06:15:00|7035.7|7033.9|7031.9|7030.1|7036.1|7034.3|7031.7|7029.9|239
1628749200000|2021-08-12 06:20:00|7031.8|7030|7032.2|7030.4|7032.8|7031|7031|7029.2|217
1628749500000|2021-08-12 06:25:00|7032.1|7030.3|7030.8|7029|7033|7031.2|7030.6|7028.8|224
1628749800000|2021-08-12 06:30:00|7030.7|7028.9|7029|7027.2|7030.7|7028.9|7028.2|7026.4|269
1628750100000|2021-08-12 06:35:00|7029.1|7027.3|7024.4|7022.6|7030.3|7028.5|7024.3|7022.5|273
1628750400000|2021-08-12 06:40:00|7024|7022.2|7022.8|7021|7024.4|7022.6|7020.8|7019|273
1628750700000|2021-08-12 06:45:00|7022.9|7021.1|7022.7|7020.9|7023.9|7022.1|7021.8|7020|227
1628751000000|2021-08-12 06:50:00|7022.8|7021|7021.6|7019.8|7022.8|7021|7021.3|7019.5|212
1628751300000|2021-08-12 06:55:00|7021.7|7019.9|7021.5|7019.7|7023.7|7021.9|7021.2|7019.4|222
1628751600000|2021-08-12 07:00:00|7021.6|7019.8|7022.2|7020.4|7023|7021.2|7020.4|7018.6|336
1628751900000|2021-08-12 07:05:00|7022.1|7020.3|7022.7|7020.9|7023.8|7022|7020.9|7019.1|300
1628752200000|2021-08-12 07:10:00|7022.8|7021|7023.9|7022.1|7025.6|7023.8|7022.2|7020.4|342
1628752500000|2021-08-12 07:15:00|7024|7022.2|7025|7023.2|7025.2|7023.4|7021.7|7019.9|315
1628752800000|2021-08-12 07:20:00|7025.1|7023.3|7025.6|7023.8|7026.3|7024.5|7024.2|7022.4|310
1628753100000|2021-08-12 07:25:00|7025.1|7023.3|7026.3|7024.5|7026.3|7024.5|7024|7022.2|263
1628753400000|2021-08-12 07:30:00|7026.2|7024.4|7028.4|7026.6|7028.9|7027.1|7025.8|7024|254
1628753700000|2021-08-12 07:35:00|7028.5|7026.7|7032.1|7030.3|7032.5|7030.7|7028.4|7026.6|255
1628754000000|2021-08-12 07:40:00|7032|7030.2|7031.5|7029.7|7033.6|7031.8|7031.2|7029.4|214
1628754300000|2021-08-12 07:45:00|7031.6|7029.8|7030.3|7028.5|7031.6|7029.8|7029.5|7027.7|201
1628754600000|2021-08-12 07:50:00|7030.2|7028.4|7033.9|7032.1|7035.3|7033.5|7029.3|7027.5|261
1628754900000|2021-08-12 07:55:00|7033.8|7032|7036.5|7034.7|7037|7035.2|7033.4|7031.6|252
1628755200000|2021-08-12 08:00:00|7036.1|7034.3|7034.8|7033|7036.7|7034.9|7032.9|7031.1|245
1628755500000|2021-08-12 08:05:00|7034.9|7033.1|7032.9|7031.1|7036.6|7034.8|7031.9|7030.1|239
1628755800000|2021-08-12 08:10:00|7033|7031.2|7031.1|7029.3|7035|7033.2|7030.8|7029|260
1628756100000|2021-08-12 08:15:00|7031|7029.2|7032.9|7031.1|7033|7031.2|7030.7|7028.9|213
1628756400000|2021-08-12 08:20:00|7032.7|7030.9|7032.5|7030.7|7032.9|7031.1|7031.4|7029.6|186
1628756700000|2021-08-12 08:25:00|7032.4|7030.6|7032.9|7031.1|7033.1|7031.3|7031.1|7029.3|186
1628757000000|2021-08-12 08:30:00|7032.8|7031|7032.9|7031.1|7033.5|7031.7|7030.9|7029.1|200
1628757300000|2021-08-12 08:35:00|7032.8|7031|7037.9|7036.1|7038.1|7036.3|7031.2|7029.4|280
1628757600000|2021-08-12 08:40:00|7038|7036.2|7039.9|7038.1|7040|7038.2|7037|7035.2|202
1628757900000|2021-08-12 08:45:00|7039.8|7038|7038.4|7036.6|7041.7|7039.9|7038.3|7036.5|211
1628758200000|2021-08-12 08:50:00|7038.3|7036.5|7038.9|7037.1|7039.9|7038.1|7038|7036.2|125
1628758500000|2021-08-12 08:55:00|7039|7037.2|7038.2|7036.4|7039.9|7038.1|7037.7|7035.9|172
1628758800000|2021-08-12 09:00:00|7038.1|7036.3|7036.9|7035.1|7038.8|7037|7036.1|7034.3|192
1628759100000|2021-08-12 09:05:00|7036.8|7035|7036.6|7034.8|7037.4|7035.6|7036.1|7034.3|129
1628759400000|2021-08-12 09:10:00|7036.5|7034.7|7036.9|7035.1|7036.9|7035.1|7035.9|7034.1|129
1628759700000|2021-08-12 09:15:00|7036.8|7035|7036.9|7035.1|7037|7035.2|7035.4|7033.6|108
1628760000000|2021-08-12 09:20:00|7037.5|7035.7|7038.6|7036.8|7038.8|7037|7037.1|7035.3|178
1628760300000|2021-08-12 09:25:00|7038.5|7036.7|7037.7|7035.9|7039.1|7037.3|7036.8|7035|117
1628760600000|2021-08-12 09:30:00|7037.6|7035.8|7037.9|7036.1|7038.5|7036.7|7036.4|7034.6|145
1628760900000|2021-08-12 09:35:00|7038|7036.2|7037.4|7035.6|7038.3|7036.5|7037.2|7035.4|94
1628761200000|2021-08-12 09:40:00|7037.3|7035.5|7034.7|7032.9|7037.4|7035.6|7034.7|7032.9|173
1628761500000|2021-08-12 09:45:00|7034.4|7032.6|7033.9|7032.1|7034.8|7033|7033.4|7031.6|152
1628761800000|2021-08-12 09:50:00|7033.8|7032|7032.7|7030.9|7034.6|7032.8|7032.4|7030.6|136
1628762100000|2021-08-12 09:55:00|7032.6|7030.8|7034.7|7032.9|7034.7|7032.9|7031.9|7030.1|179
1628762400000|2021-08-12 10:00:00|7034.6|7032.8|7032.7|7030.9|7034.6|7032.8|7031.6|7029.8|135
1628762700000|2021-08-12 10:05:00|7032.8|7031|7033.4|7031.6|7034.5|7032.7|7032.4|7030.6|148
1628763000000|2021-08-12 10:10:00|7033.2|7031.4|7033.4|7031.6|7034|7032.2|7033|7031.2|193
1628763300000|2021-08-12 10:15:00|7033|7031.2|7031.9|7030.1|7033|7031.2|7031.6|7029.8|194
1628763600000|2021-08-12 10:20:00|7032|7030.2|7028|7026.2|7032.1|7030.3|7027.8|7026|251
1628763900000|2021-08-12 10:25:00|7027.9|7026.1|7028.1|7026.3|7028.8|7027|7027|7025.2|192
1628764200000|2021-08-12 10:30:00|7028|7026.2|7029.9|7028.1|7030.1|7028.3|7027.9|7026.1|166
1628764500000|2021-08-12 10:35:00|7029.8|7028|7029.3|7027.5|7031.1|7029.3|7028.7|7026.9|248
1628764800000|2021-08-12 10:40:00|7029.4|7027.6|7030.8|7029|7031.9|7030.1|7028.8|7027|221
1628765100000|2021-08-12 10:45:00|7030.9|7029.1|7028.9|7027.1|7031.1|7029.3|7028.4|7026.6|226
1628765400000|2021-08-12 10:50:00|7028.8|7027|7028.8|7027|7028.9|7027.1|7027.2|7025.4|253
1628765700000|2021-08-12 10:55:00|7028.9|7027.1|7027.1|7025.3|7029|7027.2|7026.7|7024.9|172
1628766000000|2021-08-12 11:00:00|7027|7025.2|7028.6|7026.8|7029.1|7027.3|7026|7024.2|294
1628766300000|2021-08-12 11:05:00|7028.5|7026.7|7025.7|7023.9|7028.8|7027|7024.4|7022.6|267
1628766600000|2021-08-12 11:10:00|7025.8|7024|7027.5|7025.7|7027.7|7025.9|7025.8|7024|208
1628766900000|2021-08-12 11:15:00|7027.4|7025.6|7029.4|7027.6|7029.5|7027.7|7027|7025.2|172
1628767200000|2021-08-12 11:20:00|7029.3|7027.5|7029.9|7028.1|7030|7028.2|7028.7|7026.9|151
1628767500000|2021-08-12 11:25:00|7030|7028.2|7029.8|7028|7030.7|7028.9|7029.5|7027.7|189
1628767800000|2021-08-12 11:30:00|7029.6|7027.8|7028.3|7026.5|7029.6|7027.8|7027.7|7025.9|192
1628768100000|2021-08-12 11:35:00|7028.4|7026.6|7028|7026.2|7029|7027.2|7027.3|7025.5|190
1628768400000|2021-08-12 11:40:00|7027.9|7026.1|7028.3|7026.5|7028.5|7026.7|7026.8|7025|211
1628768700000|2021-08-12 11:45:00|7028.4|7026.6|7027.9|7026.1|7028.7|7026.9|7026.3|7024.5|211
1628769000000|2021-08-12 11:50:00|7028|7026.2|7025.7|7023.9|7028.2|7026.4|7025.4|7023.6|177
1628769300000|2021-08-12 11:55:00|7025.8|7024|7026.8|7025|7027|7025.2|7025.4|7023.6|202
1628769600000|2021-08-12 12:00:00|7026.9|7025.1|7028.3|7026.5|7028.8|7027|7025.8|7024|255
1628769900000|2021-08-12 12:05:00|7028.5|7026.7|7023.6|7021.8|7028.5|7026.7|7023.6|7021.8|249
1628770200000|2021-08-12 12:10:00|7023.5|7021.7|7023.7|7021.9|7024.4|7022.6|7022.6|7020.8|251
1628770500000|2021-08-12 12:15:00|7023.8|7022|7024.2|7022.4|7024.9|7023.1|7023.1|7021.3|194
1628770800000|2021-08-12 12:20:00|7024.3|7022.5|7021.8|7020|7024.3|7022.5|7020.4|7018.6|375
1628771100000|2021-08-12 12:25:00|7021.9|7020.1|7023.9|7018.1|7024.7|7021.2|7018.5|7016.7|278
1628771400000|2021-08-12 12:30:00|7024.9|7017.7|7017.9|7016.1|7024.9|7018.2|7012.3|7009.3|517
1628771700000|2021-08-12 12:35:00|7017.8|7016|7019.5|7017.7|7020.7|7018.9|7017|7015.2|410
1628772000000|2021-08-12 12:40:00|7019.4|7017.6|7013.9|7012.1|7020.4|7018.6|7013.2|7011.4|442
1628772300000|2021-08-12 12:45:00|7013.8|7012|7015.4|7013.6|7016.5|7014.7|7013.1|7011.3|392
1628772600000|2021-08-12 12:50:00|7015.7|7013.9|7016.7|7014.9|7017.2|7015.4|7014.2|7012.4|405
1628772900000|2021-08-12 12:55:00|7016.4|7014.6|7018.5|7016.7|7019|7017.2|7015.9|7014.1|353
1628773200000|2021-08-12 13:00:00|7018.4|7016.6|7013.6|7011.8|7018.6|7016.8|7013.3|7011.5|385
1628773500000|2021-08-12 13:05:00|7013.7|7011.9|7015.1|7013.3|7015.5|7013.7|7013|7011.2|381
1628773800000|2021-08-12 13:10:00|7015|7013.2|7011.1|7009.3|7015.4|7013.6|7010.6|7008.8|353
1628774100000|2021-08-12 13:15:00|7011|7009.2|7010.5|7008.7|7012.9|7011.1|7009.9|7008.1|320
1628774400000|2021-08-12 13:20:00|7010.6|7008.8|7008.8|7007|7011.1|7009.3|7007.7|7005.9|327
1628774700000|2021-08-12 13:25:00|7008.9|7007.1|7009.6|7007.8|7010.3|7008.5|7008.5|7006.7|288
1628775000000|2021-08-12 13:30:00|7009.7|7007.9|7005.3|7003.5|7009.9|7008.1|7003.6|7001.8|495
1628775300000|2021-08-12 13:35:00|7005.5|7003.7|7002.9|7001.1|7006|7004.2|7001.2|6999.4|401
1628775600000|2021-08-12 13:40:00|7002.7|7000.9|7003.1|7001.3|7004|7002.2|7001.2|6999.4|326
1628775900000|2021-08-12 13:45:00|7003|7001.2|7004.6|7002.8|7006.3|7004.5|7001.6|6999.8|367
1628776200000|2021-08-12 13:50:00|7004.5|7002.7|7002.5|7000.7|7005.2|7003.4|7001.4|6999.6|401
1628776500000|2021-08-12 13:55:00|7002.4|7000.6|7005.7|7003.9|7006.5|7004.7|7002.2|7000.4|492
1628776800000|2021-08-12 14:00:00|7005.8|7004|7005.6|7003.8|7005.9|7004.1|7003.5|7001.7|369
1628777100000|2021-08-12 14:05:00|7005.7|7003.9|7004.2|7002.4|7005.7|7003.9|7003.1|7001.3|343
1628777400000|2021-08-12 14:10:00|7004.1|7002.3|7005|7003.2|7006|7004.2|7002.9|7001.1|333
1628777700000|2021-08-12 14:15:00|7004.9|7003.1|7003|7001.2|7005.7|7003.9|7002.9|7001.1|364
1628778000000|2021-08-12 14:20:00|7003.1|7001.3|7005.9|7004.1|7006.5|7004.7|7002.1|7000.3|311
1628778300000|2021-08-12 14:25:00|7006|7004.2|7004.1|7002.3|7006.4|7004.6|7003|7001.2|338
1628778600000|2021-08-12 14:30:00|7004|7002.2|7003.9|7002.1|7005.3|7003.5|7002.9|7001.1|341
1628778900000|2021-08-12 14:35:00|7004|7002.2|7002|7000.2|7004|7002.2|7001.8|7000|255
1628779200000|2021-08-12 14:40:00|7001.9|7000.1|7000.9|6999.1|7002.8|7001|7000.4|6998.6|253
1628779500000|2021-08-12 14:45:00|7000.8|6999|7001.1|6999.3|7001.8|7000|6999.9|6998.1|243
1628779800000|2021-08-12 14:50:00|7001|6999.2|6999.7|6997.9|7002.9|7001.1|6999.5|6997.7|269
1628780100000|2021-08-12 14:55:00|6999.6|6997.8|7001.5|6999.7|7003.1|7001.3|6998.5|6996.7|348
1628780400000|2021-08-12 15:00:00|7001.6|6999.8|7002.9|7001.1|7003.2|7001.4|7000.9|6999.1|281
1628780700000|2021-08-12 15:05:00|7002.8|7001|7003|7001.2|7003.6|7001.8|7002|7000.2|237
1628781000000|2021-08-12 15:10:00|7002.9|7001.1|7001|6999.2|7003|7001.2|7000.3|6998.5|173
1628781300000|2021-08-12 15:15:00|7000.9|6999.1|7004.4|7002.6|7004.6|7002.8|7000.4|6998.6|221
1628781600000|2021-08-12 15:20:00|7004.3|7002.5|7006.7|7004.9|7006.7|7004.9|7003.9|7002.1|228
1628781900000|2021-08-12 15:25:00|7006.6|7004.8|7008.2|7006.4|7009.2|7007.4|7006.4|7004.6|238
1628782200000|2021-08-12 15:30:00|7008.3|7006.5|7007.8|7006|7008.9|7007.1|7006.9|7005.1|288
1628782500000|2021-08-12 15:35:00|7007.7|7005.9|7009.2|7007.4|7009.5|7007.7|7007.7|7005.9|194
1628782800000|2021-08-12 15:40:00|7009.1|7007.3|7008.9|7007.1|7009.6|7007.8|7008.1|7006.3|233
1628783100000|2021-08-12 15:45:00|7008.8|7007|7008.1|7006.3|7008.9|7007.1|7007.2|7005.4|209
1628783400000|2021-08-12 15:50:00|7008.7|7006.9|7007.3|7005.5|7009|7007.2|7007.2|7005.4|207
1628783700000|2021-08-12 15:55:00|7007.4|7005.6|7007|7005.2|7008.7|7006.9|7006.6|7004.8|285
1628784000000|2021-08-12 16:00:00|7007.1|7005.3|7008.1|7006.3|7009.7|7007.9|7007|7005.2|249
1628784300000|2021-08-12 16:05:00|7008.5|7006.7|7008.8|7007|7009.7|7007.9|7008.5|7006.7|214
1628784600000|2021-08-12 16:10:00|7008.7|7006.9|7009.9|7008.1|7010.1|7008.3|7007.6|7005.8|269
1628784900000|2021-08-12 16:15:00|7009.8|7008|7009|7007.2|7010.1|7008.3|7008.9|7007.1|213
1628785200000|2021-08-12 16:20:00|7009.1|7007.3|7009.8|7008|7010.8|7009|7008.9|7007.1|228
1628785500000|2021-08-12 16:25:00|7009.9|7008.1|7009.9|7008.1|7010.5|7008.7|7009.6|7007.8|197
1628785800000|2021-08-12 16:30:00|7009.8|7008|7010|7008.2|7011.1|7009.3|7009.7|7007.9|243
1628786100000|2021-08-12 16:35:00|7009.9|7008.1|7010.7|7008.9|7011.1|7009.3|7009.7|7007.9|210
1628786400000|2021-08-12 16:40:00|7010.8|7009|7008.7|7006.9|7011.1|7009.3|7008.6|7006.8|204
1628786700000|2021-08-12 16:45:00|7008.8|7007|7009.5|7007.7|7010.1|7008.3|7008.7|7006.9|152
1628787000000|2021-08-12 16:50:00|7009.4|7007.6|7009.5|7007.7|7010.7|7008.9|7009.4|7007.6|208
1628787300000|2021-08-12 16:55:00|7009.4|7007.6|7007.9|7006.1|7010|7008.2|7007.7|7005.9|225
1628787600000|2021-08-12 17:00:00|7007.8|7006|7007.2|7005.4|7008.9|7007.1|7004.9|7003.1|310
1628787900000|2021-08-12 17:05:00|7007|7005.2|7006.2|7004.4|7007.7|7005.9|7005.6|7003.8|226
1628788200000|2021-08-12 17:10:00|7006.3|7004.5|7006.8|7005|7007|7005.2|7005.5|7003.7|234
1628788500000|2021-08-12 17:15:00|7006.7|7004.9|7005.1|7003.3|7006.9|7005.1|7004.8|7003|244
1628788800000|2021-08-12 17:20:00|7005.2|7003.4|7006.3|7004.5|7006.4|7004.6|7003.7|7001.9|225
1628789100000|2021-08-12 17:25:00|7006.4|7004.6|7005.8|7004|7006.8|7005|7004.7|7002.9|188
1628789400000|2021-08-12 17:30:00|7005.9|7004.1|7004.8|7003|7006.1|7004.3|7004.8|7003|232
1628789700000|2021-08-12 17:35:00|7004.7|7002.9|7006.4|7004.6|7006.7|7004.9|7004.7|7002.9|140
1628790000000|2021-08-12 17:40:00|7006.3|7004.5|7007.4|7005.6|7008.9|7007.1|7006.3|7004.5|217
1628790300000|2021-08-12 17:45:00|7007.3|7005.5|7008.3|7006.5|7008.7|7006.9|7006.8|7005|154
1628790600000|2021-08-12 17:50:00|7008.4|7006.6|7010.2|7008.4|7010.3|7008.5|7007.8|7006|215
1628790900000|2021-08-12 17:55:00|7010|7008.2|7007|7005.2|7010.2|7008.4|7007|7005.2|206
1628791200000|2021-08-12 18:00:00|7007.1|7005.3|7005.1|7003.3|7007.9|7006.1|7004.4|7002.6|247
1628791500000|2021-08-12 18:05:00|7005|7003.2|7004.8|7003|7006|7004.2|7003.8|7002|184
1628791800000|2021-08-12 18:10:00|7004.9|7003.1|7004|7002.2|7005.2|7003.4|7003.8|7002|160
1628792100000|2021-08-12 18:15:00|7003.9|7002.1|7002.9|7001.1|7004.1|7002.3|7002.8|7001|167
1628792400000|2021-08-12 18:20:00|7002.8|7001|7002.9|7001.1|7003.7|7001.9|7002.7|7000.9|139
1628792700000|2021-08-12 18:25:00|7003|7001.2|7001.8|7000|7003|7001.2|7001.6|6999.8|175
1628793000000|2021-08-12 18:30:00|7001.9|7000.1|7000.3|6998.5|7002.1|7000.3|6999.5|6997.7|210
1628793300000|2021-08-12 18:35:00|7000.4|6998.6|6998.7|6996.9|7000.4|6998.6|6998.6|6996.8|169
1628793600000|2021-08-12 18:40:00|6998.8|6997|6998.9|6997.1|6999.1|6997.3|6997.6|6995.8|202
1628793900000|2021-08-12 18:45:00|6998.8|6997|6996.8|6995|6998.9|6997.1|6996.7|6994.9|210
1628794200000|2021-08-12 18:50:00|6996.9|6995.1|6997.9|6996.1|6997.9|6996.1|6996.7|6994.9|167
1628794500000|2021-08-12 18:55:00|6998|6996.2|6998.3|6995.3|7000.6|6998.2|6997|6994.8|261
1628794800000|2021-08-12 19:00:00|6998.4|6995.4|6998.8|6997|7000.1|6997.9|6998.3|6995.3|184
1628795100000|2021-08-12 19:05:00|6998.9|6997.1|6998.9|6997.1|6999.1|6997.3|6998.6|6996.8|204
1628795400000|2021-08-12 19:10:00|6998.8|6997|7000.8|6999|7001|6999.2|6998.6|6996.8|416
1628795700000|2021-08-12 19:15:00|7001|6999.2|7000.8|6999|7001.9|7000.1|7000.7|6998.9|276
1628796000000|2021-08-12 19:20:00|7000.9|6999.1|7001|6999.2|7001.8|7000|7000.8|6999|232
1628796300000|2021-08-12 19:25:00|7000.9|6999.1|7000.8|6999|7001.7|6999.9|7000.7|6998.9|421
1628796600000|2021-08-12 19:30:00|7001|6999.2|7000.7|6998.9|7001.7|6999.9|7000.5|6998.7|440
1628796900000|2021-08-12 19:35:00|7000.9|6999.1|7001.6|6999.8|7002.1|7000.3|7000.6|6998.4|280
1628797200000|2021-08-12 19:40:00|7001.7|6999.9|6999.8|6998|7001.8|7000|6999.7|6997.9|101
1628797500000|2021-08-12 19:45:00|6999.9|6998.1|7000|6998.2|7000.2|6998.3|6998.6|6996.8|165
1628797800000|2021-08-12 19:50:00|6999.9|6998.1|6999.9|6998.1|7000.5|6998.7|6999.7|6997.9|162
1628798100000|2021-08-12 19:55:00|7000|6998.2|7000.9|6999.1|7001.5|6999.7|6999.8|6998|240
1628798400000|2021-08-12 20:00:00|7000.8|6999|7000.8|6999|7001|6999.2|7000.6|6998.8|125
1628798700000|2021-08-12 20:05:00|7000.9|6999.1|7000.9|6999.1|7001.4|6999.6|7000.7|6998.9|102
1628799000000|2021-08-12 20:10:00|7001|6999.2|7001.9|7000.1|7002|7000.2|7000.8|6999|102
1628799300000|2021-08-12 20:15:00|7001.8|7000|7001.9|7000.1|7002.1|7000.3|7001.7|6999.9|75
1628799600000|2021-08-12 20:20:00|7002|7000.2|7002|7000.2|7002.3|7000.5|7001.8|7000|65
1628799900000|2021-08-12 20:25:00|7001.9|7000.1|7002|7000.2|7002.2|7000.4|7001.8|7000|72
1628800200000|2021-08-12 20:30:00|7002.1|7000.3|7002.1|7000.3|7003.1|7000.7|7001.7|6999.5|106
1628800500000|2021-08-12 20:35:00|7002.2|7000.4|7002.9|7001.1|7003|7001.2|7001.8|6999.8|90
1628800800000|2021-08-12 20:40:00|7002.8|7001|7002.9|7001.1|7003|7001.2|7002.7|7000.9|42
1628801100000|2021-08-12 20:45:00|7002.8|7001|7002.2|6999.2|7003.4|7001|7001.7|6999.1|116
1628801400000|2021-08-12 20:50:00|7002.3|6999.3|7002.4|6999.4|7003.4|7000.4|7002.1|6999.1|162
1628801700000|2021-08-12 20:55:00|7002.6|6999.6|7004.4|6999.8|7004.5|7000.6|7002.6|6999.5|150
1628802000000|2021-08-12 21:00:00|7004.8|6999.5|7008.4|7000|7008.4|7001|7004.8|6999.1|29
1628802300000|2021-08-12 21:05:00|7010.3|6997.4|7009.6|6997.7|7010.3|7000.1|7008.3|6997.3|86
1628802600000|2021-08-12 21:10:00|7010.2|6997.9|7006.8|6997.6|7010.2|7000.1|7006.4|6996.6|114
1628802900000|2021-08-12 21:15:00|7006.9|6999.3|7007|6997.6|7008.6|6999.9|7006.7|6996.6|107
1628803200000|2021-08-12 21:20:00|7007.4|6999.1|7007|6998.2|7007.6|6999.6|7006|6996.5|127
1628803500000|2021-08-12 21:25:00|7007.1|6998.5|7006.2|6999.6|7020.3|7007.3|7005.4|6997.4|194
1628803800000|2021-08-12 21:30:00|7006.3|6999.5|7005.7|7000|7006.5|7000|7005.2|6999.1|133
1628804100000|2021-08-12 21:35:00|7005.8|7000.1|7005.4|7000.3|7006.3|7000.4|7005.2|6999.5|112
1628804400000|2021-08-12 21:40:00|7005.6|6999.6|7005.4|7000.3|7006.7|7000.9|7005.2|6999.4|111
1628804700000|2021-08-12 21:45:00|7005.7|7000.2|7006|7000.2|7006.4|7000.7|7005.3|6999.4|125
1628805000000|2021-08-12 21:50:00|7005.9|7000.1|7005.8|6999.9|7006.4|7001|7005.5|6999.5|115
1628805300000|2021-08-12 21:55:00|7006.2|7000.1|7007.3|6999.6|7017.9|7004.9|7005.8|6997.7|256
1628805600000|2021-08-12 22:00:00|7007.6|6999.7|7005.3|7001.9|7009.9|7002.5|7004.9|6999.1|418
1628805900000|2021-08-12 22:05:00|7005.4|7002.2|7005.5|7002.5|7005.9|7002.8|7005.2|7001.9|130
1628806200000|2021-08-12 22:10:00|7005.6|7002.6|7008.3|7002.1|7010.4|7003.7|7005.2|7001|224
1628806500000|2021-08-12 22:15:00|7008|7002.3|7005.9|7002.9|7012|7003.7|7005.6|6999.2|375
1628806800000|2021-08-12 22:20:00|7005.8|7002.8|7006|7003|7006.3|7003.3|7005.5|7002.5|85
1628807100000|2021-08-12 22:25:00|7006.1|7003.1|7006.7|7003.7|7007.1|7004.1|7005.6|7002.6|84
1628807400000|2021-08-12 22:30:00|7006.9|7003.9|7007.1|7004.1|7008|7005|7006.6|7003.6|125
1628807700000|2021-08-12 22:35:00|7007.2|7004.2|7007.4|7004.4|7007.9|7004.9|7007.2|7004.2|113
1628808000000|2021-08-12 22:40:00|7007.6|7004.6|7007.4|7004.4|7007.7|7004.7|7007|7004|91
1628808300000|2021-08-12 22:45:00|7007.3|7004.3|7008|7005|7008|7005|7007.3|7004.3|146
1628808600000|2021-08-12 22:50:00|7008.1|7005.1|7007|7004|7008.1|7005.1|7006.8|7003.8|130
1628808900000|2021-08-12 22:55:00|7006.9|7003.9|7006.4|7003.4|7007.7|7004.7|7005.5|7002.5|139
1628809200000|2021-08-12 23:00:00|7006.3|7003.3|7006.3|7003.3|7006.5|7003.5|7005.2|7002.2|100
1628809500000|2021-08-12 23:05:00|7006.4|7003.4|7006.7|7003.7|7006.8|7004.2|7004.9|7001.9|76
1628809800000|2021-08-12 23:10:00|7006.6|7003.6|7006|7004.2|7006.8|7004.3|7006|7003.6|47
1628810100000|2021-08-12 23:15:00|7006.6|7003.6|7006.3|7003.3|7006.7|7004.3|7006|7003.1|48
1628810400000|2021-08-12 23:20:00|7006.2|7003.2|7006|7004.2|7006.6|7004.3|7005.9|7003|46
1628810700000|2021-08-12 23:25:00|7006.1|7004.3|7007|7005.2|7007.1|7005.3|7006|7003.7|73
1628811000000|2021-08-12 23:30:00|7006.9|7005.1|7006.4|7004.6|7007.1|7005.2|7006|7003.9|78
1628811300000|2021-08-12 23:35:00|7006.5|7004.7|7006.2|7004.4|7007.5|7004.8|7005.9|7003.8|77
1628811600000|2021-08-12 23:40:00|7006.1|7004.3|7005.9|7004.1|7006.2|7004.4|7005.9|7004.1|59
1628811900000|2021-08-12 23:45:00|7006.1|7003.1|7005.9|7004.1|7006.5|7004.1|7005.4|7002.9|91
1628812200000|2021-08-12 23:50:00|7005.8|7004|7005.7|7003.9|7006.5|7004|7005.7|7002.8|68
1628812500000|2021-08-12 23:55:00|7005.6|7003.8|7004.9|7003.1|7006.3|7003.8|7004.6|7002.3|111
1628812800000|2021-08-13 00:00:00|7005.1|7003.3|7001.9|7000.1|7005.2|7003.4|7001.2|6999.4|160
1628813100000|2021-08-13 00:05:00|7001.8|7000|6999.8|6998|7002|7000.2|6998.5|6996.7|147
1628813400000|2021-08-13 00:10:00|6999.9|6998.1|6999.7|6997.9|7000.7|6998.9|6998.8|6997|179
1628813700000|2021-08-13 00:15:00|6999.8|6998|6998.9|6997.1|7000.9|6998.7|6998.7|6996.8|159
1628814000000|2021-08-13 00:20:00|6998.1|6996.3|6999.9|6998.1|7000.1|6998.2|6997.7|6995.9|128
1628814300000|2021-08-13 00:25:00|6999.8|6998|6999|6997.2|7000|6998.2|6998|6996.2|104
1628814600000|2021-08-13 00:30:00|6998.9|6997.1|7000.4|6998.6|7000.9|6999.1|6998.9|6997.1|118
1628814900000|2021-08-13 00:35:00|7000.5|6998.7|7000.3|6998.5|7000.8|6999|6999.8|6998|142
1628815200000|2021-08-13 00:40:00|7000.4|6998.6|7000.3|6998.5|7000.6|6998.8|6999.3|6997.5|220
1628815500000|2021-08-13 00:45:00|7000.4|6998.6|7000.9|6999.1|7001|6999.2|6999.3|6997.5|166
1628815800000|2021-08-13 00:50:00|7001|6999.2|6999.6|6996.6|7001.1|6999.3|6999.4|6996.6|139
1628816100000|2021-08-13 00:55:00|6999.4|6996.4|7001.3|6999.5|7001.6|6999.8|6999.1|6996.4|186
1628816400000|2021-08-13 01:00:00|7001.2|6999.4|6999.5|6997.7|7002.4|7000.6|6998.1|6996.3|194
1628816700000|2021-08-13 01:05:00|6999.4|6997.6|6996.6|6994.8|7000.4|6998.6|6996.5|6994.7|184
1628817000000|2021-08-13 01:10:00|6996.7|6994.9|6996.6|6994.8|6997.4|6995.6|6995.6|6993.8|195
1628817300000|2021-08-13 01:15:00|6996.4|6994.6|7000.2|6998.4|7000.4|6998.6|6996.3|6994.5|177
1628817600000|2021-08-13 01:20:00|7000.1|6998.3|7001|6999.2|7001|6999.2|6999.3|6997.5|124
1628817900000|2021-08-13 01:25:00|7000.9|6999.1|7003.1|7001.3|7003.2|7001.4|7000.8|6999|206
1628818200000|2021-08-13 01:30:00|7003.2|7001.4|7006|7004.2|7006.1|7004.3|7002.9|7001.1|272
1628818500000|2021-08-13 01:35:00|7006.1|7004.3|7004.8|7003|7006.3|7004.5|7003.8|7002|231
1628818800000|2021-08-13 01:40:00|7004.7|7002.9|7007.3|7005.5|7007.4|7005.6|7004.7|7002.9|189
1628819100000|2021-08-13 01:45:00|7007.8|7006|7007.8|7006|7008.2|7006.4|7006.2|7004.4|209
1628819400000|2021-08-13 01:50:00|7007.9|7006.1|7005.3|7003.5|7008.2|7006.4|7005.1|7003.3|161
1628819700000|2021-08-13 01:55:00|7005.4|7003.6|7007.6|7005.8|7007.9|7006.1|7004.2|7002.4|178
1628820000000|2021-08-13 02:00:00|7007.8|7006|7008.1|7006.3|7008.6|7006.8|7007.7|7005.9|126
1628820300000|2021-08-13 02:05:00|7008|7006.2|7006.9|7005.1|7008.6|7006.8|7006.7|7004.9|102
1628820600000|2021-08-13 02:10:00|7007|7005.2|7008.9|7007.1|7009|7007.2|7006.7|7004.9|115
1628820900000|2021-08-13 02:15:00|7008.8|7007|7008.7|7006.9|7010.3|7008.5|7007.9|7006.1|173
1628821200000|2021-08-13 02:20:00|7008.6|7006.8|7010.2|7008.4|7010.2|7008.4|7007.8|7006|135
1628821500000|2021-08-13 02:25:00|7010.1|7008.3|7008.3|7006.5|7010.3|7008.5|7008.2|7006.4|162
1628821800000|2021-08-13 02:30:00|7008.6|7006.8|7007.5|7005.7|7009|7007.1|7007.2|7005.4|176
1628822100000|2021-08-13 02:35:00|7007.6|7005.8|7008.8|7007|7009|7007.2|7007.5|7005.7|140
1628822400000|2021-08-13 02:40:00|7008.9|7007.1|7010.3|7008.5|7011.8|7010|7008.8|7007|186
1628822700000|2021-08-13 02:45:00|7010.4|7008.6|7009.3|7007.5|7011.8|7010|7008.8|7007|156
1628823000000|2021-08-13 02:50:00|7009.2|7007.4|7008.7|7006.9|7010.1|7008.3|7007.9|7006.1|206
1628823300000|2021-08-13 02:55:00|7008.6|7006.8|7007.5|7005.7|7008.8|7007|7007.1|7005.3|166
1628823600000|2021-08-13 03:00:00|7007.4|7005.6|7008.6|7006.8|7008.7|7006.9|7007.4|7005.6|267
1628823900000|2021-08-13 03:05:00|7008.7|7006.9|7009.6|7007.8|7010.1|7008.3|7007.7|7005.9|182
1628824200000|2021-08-13 03:10:00|7009.7|7007.9|7009|7007.2|7010.1|7008.3|7008.6|7006.8|150
1628824500000|2021-08-13 03:15:00|7009.1|7007.3|7008.1|7006.3|7009.8|7008|7008|7006.2|188
1628824800000|2021-08-13 03:20:00|7008|7006.2|7007.7|7005.9|7008.2|7006.4|7006.5|7004.7|131
1628825100000|2021-08-13 03:25:00|7007.8|7006|7006|7004.2|7007.9|7006.1|7005.9|7004.1|142
1628825400000|2021-08-13 03:30:00|7005.9|7004.1|7007.4|7005.6|7007.6|7005.8|7005.9|7004.1|166
1628825700000|2021-08-13 03:35:00|7007.6|7005.8|7007.9|7006.1|7008.9|7007.1|7007.3|7005.5|138
1628826000000|2021-08-13 03:40:00|7007.8|7006|7008.8|7007|7009.3|7007.5|7007.8|7006|163
1628826300000|2021-08-13 03:45:00|7008.9|7007.1|7009.1|7007.3|7010.4|7008.6|7008.5|7006.7|215
1628826600000|2021-08-13 03:50:00|7009.2|7007.4|7009.3|7007.5|7009.8|7008|7009|7007.2|117
1628826900000|2021-08-13 03:55:00|7009.2|7007.4|7008.8|7007|7009.3|7007.5|7008.2|7006.4|101
1628827200000|2021-08-13 04:00:00|7008.7|7006.9|7008.8|7007|7009|7007.2|7008.2|7006.4|124
1628827500000|2021-08-13 04:05:00|7008.9|7007.1|7007.8|7006|7009.2|7007.4|7007.8|7006|141
1628827800000|2021-08-13 04:10:00|7007.7|7005.9|7008.4|7006.6|7008.6|7006.8|7007.4|7005.6|137
1628828100000|2021-08-13 04:15:00|7008.5|7006.7|7008.4|7006.6|7009|7007.2|7008.2|7006.4|116
1628828400000|2021-08-13 04:20:00|7008.3|7006.5|7009|7007.2|7009.1|7007.3|7008.3|7006.5|104
1628828700000|2021-08-13 04:25:00|7009.1|7007.3|7008.5|7006.7|7009.1|7007.3|7008.4|7006.6|79
1628829000000|2021-08-13 04:30:00|7008.4|7006.6|7007.3|7005.5|7008.9|7007.1|7006.8|7005|147
1628829300000|2021-08-13 04:35:00|7007.2|7005.4|7007|7005.2|7007.8|7006|7006.8|7005|89
1628829600000|2021-08-13 04:40:00|7006.9|7005.1|7007|7005.2|7007.2|7005.4|7006.8|7005|64
1628829900000|2021-08-13 04:45:00|7006.9|7005.1|7006.7|7004.9|7007.1|7005.3|7006.4|7004.6|94
1628830200000|2021-08-13 04:50:00|7006.8|7005|7006.9|7005.1|7007|7005.2|7004.9|7003.1|195
1628830500000|2021-08-13 04:55:00|7007|7005.2|7006|7004.2|7007.2|7005.4|7005.7|7003.9|118
1628830800000|2021-08-13 05:00:00|7005.4|7003.6|7008.5|7006.7|7008.6|7006.8|7005.4|7003.6|191
1628831100000|2021-08-13 05:05:00|7008.6|7006.8|7008.2|7006.4|7008.6|7006.8|7007.2|7005.4|126
1628831400000|2021-08-13 05:10:00|7008.3|7006.5|7008.2|7006.4|7008.5|7006.7|7007.3|7005.5|170
1628831700000|2021-08-13 05:15:00|7008.4|7006.6|7008.4|7006.6|7010.1|7008.3|7007.8|7006|167
1628832000000|2021-08-13 05:20:00|7008.3|7006.5|7005.3|7003.5|7008.3|7006.5|7004.8|7003|151
1628832300000|2021-08-13 05:25:00|7005.2|7003.4|7003.8|7002|7006.1|7004.3|7003.5|7001.7|156
1628832600000|2021-08-13 05:30:00|7003.9|7002.1|7003.8|7002|7004.8|7003|7002.7|7000.9|162
1628832900000|2021-08-13 05:35:00|7003.7|7001.9|7003.9|7002.1|7004.1|7002.3|7003.2|7001.4|96
1628833200000|2021-08-13 05:40:00|7004|7002.2|7002|7000.2|7004|7002.2|7001.7|6999.9|107
1628833500000|2021-08-13 05:45:00|7001.9|7000.1|7002.7|7000.9|7002.7|7000.9|7001.2|6999.4|112
1628833800000|2021-08-13 05:50:00|7002.6|7000.8|7001.9|7000.1|7003.5|7001.7|7001.7|6999.9|195
1628834100000|2021-08-13 05:55:00|7002|7000.2|7002.4|7000.6|7003.1|7001.3|7001.9|7000.1|117
1628834400000|2021-08-13 06:00:00|7002.3|7000.5|7002.5|7000.7|7003.2|7001.4|7001.1|6999.3|148
1628834700000|2021-08-13 06:05:00|7002.4|7000.6|7001.9|7000.1|7003.4|7001.6|7001.4|6999.6|133
1628835000000|2021-08-13 06:10:00|7001.8|7000|7002.8|7001|7003.1|7001.3|7001.7|6999.9|157
1628835300000|2021-08-13 06:15:00|7002.9|7001.1|7002.9|7001.1|7003.9|7002.1|7001.7|6999.9|162
1628835600000|2021-08-13 06:20:00|7002.8|7001|7002.3|7000.5|7003.6|7001.8|7002.3|7000.5|234
1628835900000|2021-08-13 06:25:00|7002.4|7000.6|7002.7|7000.9|7003.2|7001.4|7001.7|6999.9|157
1628836200000|2021-08-13 06:30:00|7002.6|7000.8|7003.4|7001.6|7004|7002.2|7002.6|7000.8|171
1628836500000|2021-08-13 06:35:00|7003.5|7001.7|7003.9|7002.1|7004.1|7002.3|7002.3|7000.5|180
1628836800000|2021-08-13 06:40:00|7003.8|7002|7004|7002.2|7004.1|7002.3|7002.5|7000.7|135
1628837100000|2021-08-13 06:45:00|7003.9|7002.1|7004.5|7002.7|7005.5|7003.7|7003.8|7002|174
1628837400000|2021-08-13 06:50:00|7004.4|7002.6|7001.8|7000|7004.5|7002.7|7001.7|6999.9|218
1628837700000|2021-08-13 06:55:00|7001.9|7000.1|6999.7|6997.9|7002.5|7000.7|6999.2|6997.4|218
1628838000000|2021-08-13 07:00:00|6999.8|6998|7003|7001.2|7004.6|7002.8|6999.8|6998|319
1628838300000|2021-08-13 07:05:00|7003.1|7001.3|7004.8|7003|7007.7|7005.9|7003|7001.2|271
1628838600000|2021-08-13 07:10:00|7004.9|7003.1|7005.7|7003.9|7007.8|7006|7004.9|7003.1|247
1628838900000|2021-08-13 07:15:00|7005.8|7004|7004.9|7003.1|7005.9|7004.1|7003.6|7001.8|234
1628839200000|2021-08-13 07:20:00|7004.8|7003|7006.9|7005.1|7009.1|7007.3|7004.6|7002.8|264
1628839500000|2021-08-13 07:25:00|7007|7005.2|7006.8|7005|7008.7|7006.9|7006.7|7004.9|216
1628839800000|2021-08-13 07:30:00|7006.9|7005.1|7007.1|7005.3|7008|7006.2|7004|7002.2|240
1628840100000|2021-08-13 07:35:00|7007.2|7005.4|7008.4|7006.6|7009|7007.2|7006.6|7004.8|188
1628840400000|2021-08-13 07:40:00|7008.5|7006.7|7008.7|7006.9|7010.5|7008.7|7006.8|7005|252
1628840700000|2021-08-13 07:45:00|7008.8|7007|7008|7006.2|7010|7008.2|7007.7|7005.9|202
1628841000000|2021-08-13 07:50:00|7007.9|7006.1|7009.3|7007.5|7010.1|7008.3|7007.8|7006|195
1628841300000|2021-08-13 07:55:00|7009.2|7007.4|7008.9|7007.1|7010|7008.2|7008.2|7006.4|158
1628841600000|2021-08-13 08:00:00|7008.8|7007|7010.6|7008.8|7011|7009.2|7008.5|7006.7|170
1628841900000|2021-08-13 08:05:00|7010.5|7008.7|7009.4|7007.6|7010.6|7008.8|7008.9|7007.1|152
1628842200000|2021-08-13 08:10:00|7009.5|7007.7|7008.5|7006.7|7010.8|7009|7008.3|7006.5|162
1628842500000|2021-08-13 08:15:00|7008.4|7006.6|7009.1|7007.3|7009.4|7007.6|7007.5|7005.7|181
1628842800000|2021-08-13 08:20:00|7009|7007.2|7009.8|7008|7010|7008.2|7008.8|7007|154
1628843100000|2021-08-13 08:25:00|7009.9|7008.1|7007.7|7005.9|7010|7008.2|7007.7|7005.9|148
1628843400000|2021-08-13 08:30:00|7007.8|7006|7003.2|7001.4|7007.8|7006|7001.7|6999.9|276
1628843700000|2021-08-13 08:35:00|7003.1|7001.3|7003|7001.2|7004|7002.2|7002.7|7000.9|171
1628844000000|2021-08-13 08:40:00|7003.3|7001.5|7004.1|7002.3|7005|7003.2|7003.3|7001.5|172
1628844300000|2021-08-13 08:45:00|7004.2|7002.4|7006.1|7004.3|7006.8|7005|7004.2|7002.4|221
1628844600000|2021-08-13 08:50:00|7006.2|7004.4|7006.7|7004.9|7008.4|7006.6|7005.8|7004|196
1628844900000|2021-08-13 08:55:00|7006.8|7005|7008.3|7006.5|7008.6|7006.8|7006.4|7004.6|217
1628845200000|2021-08-13 09:00:00|7008.2|7006.4|7008.5|7006.7|7009.8|7008|7007.4|7005.6|226
1628845500000|2021-08-13 09:05:00|7008.4|7006.6|7009.9|7008.1|7010|7008.2|7007.6|7005.8|174
1628845800000|2021-08-13 09:10:00|7009.8|7008|7010|7008.2|7012|7010.2|7009.1|7007.3|219
1628846100000|2021-08-13 09:15:00|7009.9|7008.1|7009.9|7008.1|7010.9|7009.1|7008.8|7007|153
1628846400000|2021-08-13 09:20:00|7010|7008.2|7008.9|7007.1|7010.1|7008.3|7008.7|7006.9|107
1628846700000|2021-08-13 09:25:00|7008.8|7007|7007.5|7005.7|7009.1|7007.3|7007.3|7005.5|190
1628847000000|2021-08-13 09:30:00|7007.6|7005.8|7009|7007.2|7009.3|7007.5|7007.6|7005.8|151
1628847300000|2021-08-13 09:35:00|7008.9|7007.1|7009.8|7008|7010.4|7008.6|7008.8|7007|158
1628847600000|2021-08-13 09:40:00|7009.7|7007.9|7010.1|7008.3|7011.1|7009.3|7008.6|7006.8|200
1628847900000|2021-08-13 09:45:00|7010|7008.2|7009.9|7008.1|7010.9|7009.1|7009.1|7007.3|178
1628848200000|2021-08-13 09:50:00|7010|7008.2|7008.8|7007|7010.1|7008.3|7008.4|7006.6|150
1628848500000|2021-08-13 09:55:00|7008.7|7006.9|7007.4|7005.6|7008.8|7007|7006.1|7004.3|187
1628848800000|2021-08-13 10:00:00|7006.9|7005.1|7005.9|7004.1|7007|7005.2|7005.3|7003.5|168
1628849100000|2021-08-13 10:05:00|7006|7004.2|7005|7003.2|7006.1|7004.3|7004.7|7002.9|138
1628849400000|2021-08-13 10:10:00|7004.9|7003.1|7004.8|7003|7005|7003.2|7004.7|7002.9|138
1628849700000|2021-08-13 10:15:00|7004.7|7002.9|7007|7005.2|7007.1|7005.3|7003.8|7002|152
1628850000000|2021-08-13 10:20:00|7007.1|7005.3|7007.4|7005.6|7007.9|7006.1|7006.9|7005.1|122
1628850300000|2021-08-13 10:25:00|7007.3|7005.5|7006.8|7005|7008.1|7006.3|7006.3|7004.5|126
1628850600000|2021-08-13 10:30:00|7006.9|7005.1|7007.4|7005.6|7008|7006.2|7006.8|7005|159
1628850900000|2021-08-13 10:35:00|7007.3|7005.5|7007.7|7005.9|7008.8|7007|7006.9|7005.1|190
1628851200000|2021-08-13 10:40:00|7007.8|7006|7007.2|7005.4|7009.2|7007.4|7007.2|7005.4|128
1628851500000|2021-08-13 10:45:00|7007.1|7005.3|7007.9|7006.1|7008.5|7006.7|7006.8|7005|142
1628851800000|2021-08-13 10:50:00|7007.8|7006|7007|7005.2|7008.2|7006.4|7006.8|7005|102
1628852100000|2021-08-13 10:55:00|7007.1|7005.3|7006.9|7005.1|7007.7|7005.9|7006.2|7004.4|149
1628852400000|2021-08-13 11:00:00|7007|7005.2|7006.3|7004.5|7007.7|7005.9|7006|7004.2|182
1628852700000|2021-08-13 11:05:00|7006.4|7004.6|7002.8|7001|7006.7|7004.9|7002.6|7000.8|210
1628853000000|2021-08-13 11:10:00|7002.7|7000.9|7002.4|7000.6|7002.8|7001|7001.9|7000.1|152
1628853300000|2021-08-13 11:15:00|7002.5|7000.7|7002.5|7000.7|7002.7|7000.9|7000.5|6998.7|149
1628853600000|2021-08-13 11:20:00|7002.6|7000.8|7000.5|6998.7|7003.2|7001.4|7000.2|6998.4|177
1628853900000|2021-08-13 11:25:00|7000.6|6998.8|7001.9|7000.1|7002.4|7000.6|6999.9|6998.1|188
1628854200000|2021-08-13 11:30:00|7002|7000.2|7005.7|7003.9|7005.9|7004.1|7001.2|6999.4|244
1628854500000|2021-08-13 11:35:00|7005.8|7004|7006.8|7005|7007.1|7005.3|7004.7|7002.9|326
1628854800000|2021-08-13 11:40:00|7006.7|7004.9|7009|7007.2|7009.1|7007.3|7004.9|7003.1|330
1628855100000|2021-08-13 11:45:00|7008.9|7007.1|7007.8|7006|7009|7007.2|7006.9|7005.1|246
1628855400000|2021-08-13 11:50:00|7007.7|7005.9|7008.7|7006.9|7009.1|7007.3|7007.7|7005.9|185
1628855700000|2021-08-13 11:55:00|7008.9|7007.1|7009.1|7007.3|7010.1|7008.3|7008.5|7006.7|218
1628856000000|2021-08-13 12:00:00|7009.4|7007.6|7013.4|7011.6|7013.6|7011.8|7009.4|7007.6|251
1628856300000|2021-08-13 12:05:00|7013.5|7011.7|7014|7012.2|7014.5|7012.7|7012.3|7010.5|211
1628856600000|2021-08-13 12:10:00|7013.9|7012.1|7014|7012.2|7014.7|7012.9|7013|7011.2|229
1628856900000|2021-08-13 12:15:00|7013.9|7012.1|7012.6|7010.8|7015.1|7013.3|7012.5|7010.7|267
1628857200000|2021-08-13 12:20:00|7012.7|7010.9|7011.6|7009.8|7015.8|7014|7011.5|7009.7|314
1628857500000|2021-08-13 12:25:00|7011.5|7009.7|7012.2|7009.2|7012.3|7009.9|7010|7008.2|221
1628857800000|2021-08-13 12:30:00|7012.3|7009.3|7013.7|7011.9|7014.8|7013|7010.7|7008.9|275
1628858100000|2021-08-13 12:35:00|7013.8|7012|7015.9|7014.1|7017.3|7015.5|7013.6|7011.8|216
1628858400000|2021-08-13 12:40:00|7016|7014.2|7017.2|7015.4|7018.4|7016.6|7016|7014.2|212
1628858700000|2021-08-13 12:45:00|7017.3|7015.5|7018.1|7016.3|7018.4|7016.6|7017.3|7015.5|197
1628859000000|2021-08-13 12:50:00|7018|7016.2|7018|7016.2|7018.2|7016.4|7015.8|7014|197
1628859300000|2021-08-13 12:55:00|7018.2|7016.4|7018.6|7016.8|7018.7|7016.9|7016|7014.2|215
1628859600000|2021-08-13 13:00:00|7018.5|7016.7|7018.6|7016.8|7019.4|7017.6|7017.3|7015.5|348
1628859900000|2021-08-13 13:05:00|7018.7|7016.9|7017|7015.2|7021.2|7019.4|7016.8|7015|264
1628860200000|2021-08-13 13:10:00|7017.1|7015.3|7017.9|7016.1|7019.7|7017.9|7016.9|7015.1|256
1628860500000|2021-08-13 13:15:00|7017.8|7016|7020.9|7019.1|7021.9|7020.1|7017.8|7016|245
1628860800000|2021-08-13 13:20:00|7020.8|7019|7020.3|7018.5|7021.4|7019.6|7020.3|7018.5|191
1628861100000|2021-08-13 13:25:00|7020.2|7018.4|7019|7017.2|7021.5|7019.7|7018.9|7017.1|229
1628861400000|2021-08-13 13:30:00|7019.1|7017.3|7018.7|7016.9|7020.7|7018.9|7017.6|7015.8|427
1628861700000|2021-08-13 13:35:00|7018.8|7017|7017.8|7016|7020.3|7018.5|7017.5|7015.7|309
1628862000000|2021-08-13 13:40:00|7017.9|7016.1|7019.7|7017.9|7020.7|7018.9|7017.6|7015.8|294
1628862300000|2021-08-13 13:45:00|7019.6|7017.8|7020.3|7018.5|7020.4|7018.6|7018.7|7016.9|301
1628862600000|2021-08-13 13:50:00|7020.2|7018.4|7017.7|7015.9|7020.3|7018.5|7017.5|7015.7|322
1628862900000|2021-08-13 13:55:00|7017.5|7015.7|7016.8|7013.8|7019.2|7017.4|7016.7|7013.7|264
1628863200000|2021-08-13 14:00:00|7016.5|7013.5|7017|7015.2|7020.9|7019|7014.9|7013.1|486
1628863500000|2021-08-13 14:05:00|7016.9|7015.1|7027.6|7025.8|7027.6|7025.8|7016.9|7015.1|470
1628863800000|2021-08-13 14:10:00|7028.1|7026.3|7032.7|7030.9|7033.5|7031.2|7027.5|7025.7|449
1628864100000|2021-08-13 14:15:00|7032.8|7031|7034.7|7032.9|7037|7035.2|7032.6|7030.8|411
1628864400000|2021-08-13 14:20:00|7034.8|7033|7036.2|7034.4|7037.8|7036|7034.8|7033|440
1628864700000|2021-08-13 14:25:00|7036.1|7034.3|7029.8|7028|7036.5|7034.7|7029.5|7027.7|401
1628865000000|2021-08-13 14:30:00|7030.2|7028.4|7032.5|7030.7|7032.6|7030.8|7029.7|7027.9|344
1628865300000|2021-08-13 14:35:00|7032.4|7030.6|7034|7032.2|7035.3|7033.5|7031.8|7030|315
1628865600000|2021-08-13 14:40:00|7033.9|7032.1|7035.6|7033.8|7035.8|7034|7031.5|7029.7|353
1628865900000|2021-08-13 14:45:00|7035.8|7034|7037.9|7036.1|7038.5|7036.7|7035.8|7034|301
1628866200000|2021-08-13 14:50:00|7038|7036.2|7041.5|7039.7|7041.9|7040.1|7036.7|7034.9|290
1628866500000|2021-08-13 14:55:00|7041.6|7039.8|7040.3|7038.5|7042.6|7040.8|7039.5|7037.7|367
1628866800000|2021-08-13 15:00:00|7040.5|7038.7|7042.9|7041.1|7044.4|7042.6|7040|7038.2|374
1628867100000|2021-08-13 15:05:00|7043|7041.2|7043.7|7041.9|7044.6|7042.8|7042.3|7040.5|255
1628867400000|2021-08-13 15:10:00|7043.8|7042|7045.7|7043.9|7047.4|7045.6|7043.1|7041.3|293
1628867700000|2021-08-13 15:15:00|7045.8|7044|7046.3|7044.5|7046.7|7044.9|7045.6|7043.8|239
1628868000000|2021-08-13 15:20:00|7046.4|7044.6|7045.4|7043.6|7047.1|7045.3|7045.1|7043.3|330
1628868300000|2021-08-13 15:25:00|7045.3|7043.5|7043.4|7041.6|7045.5|7043.7|7042.5|7040.7|316
1628868600000|2021-08-13 15:30:00|7043.5|7041.7|7043.5|7041.7|7044|7042.2|7042.3|7040.5|314
1628868900000|2021-08-13 15:35:00|7043.4|7041.6|7042.2|7040.4|7043.9|7042.1|7042|7040.2|317
1628869200000|2021-08-13 15:40:00|7042.1|7040.3|7043|7041.2|7044.3|7042.5|7042.1|7040.3|288
1628869500000|2021-08-13 15:45:00|7042.9|7041.1|7042.5|7040.7|7043.6|7041.8|7041.4|7039.6|327
1628869800000|2021-08-13 15:50:00|7042.6|7040.8|7042.8|7041|7043.4|7041.6|7041.9|7040.1|336
1628870100000|2021-08-13 15:55:00|7042.9|7041.1|7044.5|7042.7|7044.6|7042.8|7042.6|7040.8|289
1628870400000|2021-08-13 16:00:00|7044.4|7042.6|7043.8|7042|7044.8|7043|7043.3|7041.5|238
1628870700000|2021-08-13 16:05:00|7043.7|7041.9|7043.9|7042.1|7045.6|7043.8|7043.1|7041.3|309
1628871000000|2021-08-13 16:10:00|7044.2|7042.4|7045.4|7043.6|7045.6|7043.8|7043.4|7041.6|278
1628871300000|2021-08-13 16:15:00|7045.5|7043.7|7044.7|7042.9|7046|7044.2|7044.6|7042.8|234
1628871600000|2021-08-13 16:20:00|7044.9|7043.1|7046.5|7044.7|7046.6|7044.8|7044.4|7042.6|265
1628871900000|2021-08-13 16:25:00|7047.1|7045.3|7047.5|7045.7|7047.8|7046|7046.7|7044.9|227
1628872200000|2021-08-13 16:30:00|7047.6|7045.8|7048.1|7046.3|7048.6|7046.8|7047.4|7045.6|244
1628872500000|2021-08-13 16:35:00|7048.2|7046.4|7045.8|7044|7048.5|7046.7|7045.7|7043.9|197
1628872800000|2021-08-13 16:40:00|7045.7|7043.9|7045.3|7043.5|7046.6|7044.8|7044.5|7042.7|204
1628873100000|2021-08-13 16:45:00|7045.4|7043.6|7043.4|7041.6|7045.5|7043.7|7043|7041.2|230
1628873400000|2021-08-13 16:50:00|7043.3|7041.5|7043.5|7041.7|7044.1|7042.3|7043.3|7041.5|139
1628873700000|2021-08-13 16:55:00|7043.4|7041.6|7043.3|7041.5|7044.8|7043|7043.2|7041.4|253
1628874000000|2021-08-13 17:00:00|7043.4|7041.6|7042.4|7040.6|7043.5|7041.7|7042.3|7040.5|186
1628874300000|2021-08-13 17:05:00|7042.5|7040.7|7041.9|7040.1|7042.5|7040.7|7041.5|7039.7|229
1628874600000|2021-08-13 17:10:00|7042|7040.2|7042.3|7040.5|7042.5|7040.7|7041.5|7039.7|129
1628874900000|2021-08-13 17:15:00|7042.2|7040.4|7043.6|7041.8|7044.1|7042.3|7042.2|7040.4|148
1628875200000|2021-08-13 17:20:00|7043.5|7041.7|7043.5|7041.7|7043.8|7042|7042.4|7040.6|156
1628875500000|2021-08-13 17:25:00|7043.6|7041.8|7044.4|7042.6|7045.2|7043.4|7043.4|7041.6|183
1628875800000|2021-08-13 17:30:00|7044.3|7042.5|7044.5|7042.7|7044.7|7042.9|7043.8|7042|179
1628876100000|2021-08-13 17:35:00|7044.6|7042.8|7044.8|7043|7045.4|7043.6|7044.4|7042.6|164
1628876400000|2021-08-13 17:40:00|7044.7|7042.9|7045.5|7043.7|7047.2|7045.4|7044.7|7042.9|237
1628876700000|2021-08-13 17:45:00|7045.4|7043.6|7044.8|7043|7046.6|7044.8|7044.8|7043|193
1628877000000|2021-08-13 17:50:00|7044.7|7042.9|7044.5|7042.7|7045.6|7043.8|7044.4|7042.6|186
1628877300000|2021-08-13 17:55:00|7044.6|7042.8|7043.6|7041.8|7044.6|7042.8|7042.5|7040.7|180
1628877600000|2021-08-13 18:00:00|7043.7|7041.9|7042.6|7040.8|7043.7|7041.9|7042.4|7040.6|177
1628877900000|2021-08-13 18:05:00|7042.5|7040.7|7043.8|7042|7043.8|7042|7042.5|7040.7|90
1628878200000|2021-08-13 18:10:00|7043.7|7041.9|7043.7|7041.9|7043.8|7042|7043.5|7041.7|120
1628878500000|2021-08-13 18:15:00|7043.8|7042|7042.8|7041|7043.8|7042|7042.6|7040.8|93
1628878800000|2021-08-13 18:20:00|7042.7|7040.9|7042.4|7040.6|7043.7|7041.9|7041.7|7039.9|144
1628879100000|2021-08-13 18:25:00|7042.5|7040.7|7042.3|7040.5|7042.6|7040.8|7041.5|7039.7|136
1628879400000|2021-08-13 18:30:00|7042.2|7040.4|7041.7|7039.9|7042.2|7040.4|7041.5|7039.7|143
1628879700000|2021-08-13 18:35:00|7041.8|7040|7042.3|7040.5|7043.2|7041.4|7041.5|7039.7|140
1628880000000|2021-08-13 18:40:00|7042.4|7040.6|7042.2|7040.4|7042.8|7041|7041.6|7039.8|212
1628880300000|2021-08-13 18:45:00|7042.1|7040.3|7042.7|7040.9|7043|7041.2|7041.4|7039.6|193
1628880600000|2021-08-13 18:50:00|7042.8|7041|7041.3|7039.5|7042.8|7041|7040.6|7038.8|153
1628880900000|2021-08-13 18:55:00|7041.4|7039.6|7045.6|7043.8|7045.9|7044.1|7040.9|7039.1|169
1628881200000|2021-08-13 19:00:00|7045.7|7043.9|7044.4|7042.6|7045.8|7044|7043.6|7041.8|208
1628881500000|2021-08-13 19:05:00|7044.5|7042.7|7044.7|7042.9|7045.4|7043.6|7044.4|7042.6|161
1628881800000|2021-08-13 19:10:00|7044.6|7042.8|7042.8|7041|7045.1|7043.3|7042.8|7041|170
1628882100000|2021-08-13 19:15:00|7042.9|7041.1|7042.6|7040.8|7043.4|7041.6|7042.4|7040.6|166
1628882400000|2021-08-13 19:20:00|7042.7|7040.9|7041.7|7039.9|7042.8|7041|7041.5|7039.7|172
1628882700000|2021-08-13 19:25:00|7041.6|7039.8|7041.8|7040|7041.8|7040|7041.3|7039.5|97
1628883000000|2021-08-13 19:30:00|7041.7|7039.9|7040.5|7038.7|7041.9|7040.1|7039.6|7037.5|138
1628883300000|2021-08-13 19:35:00|7040.6|7038.8|7041.3|7039.5|7041.5|7039.7|7040.5|7038.7|77
1628883600000|2021-08-13 19:40:00|7041.4|7039.6|7041.3|7039.5|7041.5|7039.7|7040.8|7039|125
1628883900000|2021-08-13 19:45:00|7041.4|7039.6|7042.4|7040.6|7043.4|7041.6|7041.4|7039.6|121
1628884200000|2021-08-13 19:50:00|7042.6|7040.8|7042.3|7040.5|7043.2|7041.4|7041.7|7039.9|150
1628884500000|2021-08-13 19:55:00|7042.4|7040.6|7044.4|7042.6|7044.7|7042.9|7041.9|7040.1|202
1628884800000|2021-08-13 20:00:00|7044.5|7042.7|7043|7040|7044.8|7042.7|7042.3|7039.8|99
1628885100000|2021-08-13 20:05:00|7042.9|7039.9|7043.2|7040.2|7043.2|7040.7|7041.9|7038.9|169
1628885400000|2021-08-13 20:10:00|7043.1|7040.1|7042.4|7039.4|7043.3|7040.3|7041.2|7038.8|147
1628885700000|2021-08-13 20:15:00|7042.2|7039.2|7042.2|7039.2|7042.5|7039.5|7041.8|7038.8|128
1628886000000|2021-08-13 20:20:00|7042.3|7039.3|7041.7|7038.7|7042.3|7039.8|7040.9|7038.5|128
1628886300000|2021-08-13 20:25:00|7041.6|7038.6|7040.1|7037.1|7041.8|7039.2|7040|7037|117
1628886600000|2021-08-13 20:30:00|7040.2|7037.2|7041.1|7038.1|7041.1|7038.1|7040|7037|72
1628886900000|2021-08-13 20:35:00|7041|7038|7037.4|7035.6|7041.1|7038.1|7037.4|7035.1|69
1628887200000|2021-08-13 20:40:00|7038|7035|7039|7036|7039.2|7036.2|7037.4|7035|76
1628887500000|2021-08-13 20:45:00|7039.1|7036.1|7039.1|7036.1|7039.4|7036.4|7038.8|7035.8|103
1628887800000|2021-08-13 20:50:00|7039|7036|7040.6|7037.6|7041.4|7038.4|7037.9|7034.9|150
1628888100000|2021-08-13 20:55:00|7040.5|7037.5|7049.4|7036.4|7050.1|7040|7040.5|7033.4|251
1629057600000|2021-08-15 20:00:00|7049.5|7034.5|7048.3|7037.9|7050|7038.4|7048.3|7034|14
1629057900000|2021-08-15 20:05:00|7048.6|7038.3|7050|7032.7|7050.9|7038.4|7048.2|7031.8|20
1629058200000|2021-08-15 20:10:00|7049.3|7033.4|7050|7032.7|7050.9|7040.6|7044.6|7031.9|5
1629058500000|2021-08-15 20:15:00|7050.9|7031.9|7049.3|7033.4|7050.9|7033.4|7049.3|7031.9|5
1629058800000|2021-08-15 20:20:00|7050|7032.7|7047.1|7043.1|7050.9|7043.1|7047.1|7031.9|9
1629059100000|2021-08-15 20:25:00|7050.1|7037.9|7049.9|7035.5|7050.1|7037.9|7049.9|7035.5|2
1629059400000|2021-08-15 20:30:00|7049.3|7036.1|7049.9|7035.5|7050.6|7036.1|7049.3|7034.8|6
1629059700000|2021-08-15 20:35:00|7050.6|7034.8|7049.9|7035.5|7050.6|7039.2|7049.3|7034.8|10
1629060000000|2021-08-15 20:40:00|7049.3|7036.1|7049.9|7035.5|7049.9|7043.1|7047.1|7035.5|4
1629060300000|2021-08-15 20:45:00|7050.6|7034.8|7049.9|7035.5|7050.6|7036.1|7049.3|7034.8|13
1629060600000|2021-08-15 20:50:00|7050.6|7034.8|7049.9|7035.5|7050.6|7036.1|7048.6|7034.8|10
1629060900000|2021-08-15 20:55:00|7050.6|7034.8|7049.9|7034.8|7050.6|7043.1|7047.1|7034.1|8
1629061200000|2021-08-15 21:00:00|7050.6|7035|7044.9|7040.9|7050.6|7043.1|7044.9|7034.8|12
1629061500000|2021-08-15 21:05:00|7045.6|7041.6|7044.8|7040.8|7049.6|7042|7044.8|7037.9|32
1629061800000|2021-08-15 21:10:00|7047.5|7038.3|7045|7041|7048.9|7041.5|7044.8|7038.1|38
1629062100000|2021-08-15 21:15:00|7048.8|7038.7|7044.8|7040.8|7048.8|7041.4|7044.8|7038.2|57
1629062400000|2021-08-15 21:20:00|7045|7041|7044.8|7040.8|7050.8|7041.8|7044.3|7028.3|159
1629062700000|2021-08-15 21:25:00|7044.7|7040.7|7044.9|7040.9|7050.6|7041.7|7044.4|7032|175
1629063000000|2021-08-15 21:30:00|7045.1|7041.1|7044.9|7040.9|7051.8|7041.5|7044.8|7034.6|101
1629063300000|2021-08-15 21:35:00|7047.9|7038.1|7049.7|7033.3|7052.8|7041.8|7042.8|7033.3|127
1629063600000|2021-08-15 21:40:00|7043.8|7039.8|7047.9|7038.3|7053.5|7041.5|7042|7034.1|128
1629063900000|2021-08-15 21:45:00|7044.9|7040.9|7044.8|7040.8|7048.8|7041.4|7044.4|7037.2|111
1629064200000|2021-08-15 21:50:00|7044.7|7040.7|7044.9|7040.9|7048|7041.5|7044.3|7037.6|57
1629064500000|2021-08-15 21:55:00|7044.8|7040.8|7044.8|7040.8|7047.1|7041|7044.3|7037.8|47
1629064800000|2021-08-15 22:00:00|7048.5|7039.5|7044.5|7040.5|7050.3|7042|7043.1|7036.6|277
1629065100000|2021-08-15 22:05:00|7044.8|7040.8|7043.3|7039.3|7046.1|7042.1|7043.2|7039.2|229
1629065400000|2021-08-15 22:10:00|7043.5|7039.5|7044.5|7039.6|7045.9|7040.7|7043.2|7039|251
1629065700000|2021-08-15 22:15:00|7044.4|7039.5|7045.1|7041.5|7046.9|7042.4|7043.1|7039|397
1629066000000|2021-08-15 22:20:00|7045|7041.6|7045.4|7041.3|7045.4|7042.2|7044.7|7040.7|184
1629066300000|2021-08-15 22:25:00|7045.2|7041.6|7043.8|7039.6|7045.4|7041.9|7043.5|7039.5|323
1629066600000|2021-08-15 22:30:00|7043.5|7039.9|7043.2|7039.7|7045|7040.1|7042.5|7039|403
1629066900000|2021-08-15 22:35:00|7043|7039.6|7042|7039|7045|7039.9|7041.6|7038.1|420
1629067200000|2021-08-15 22:40:00|7041.9|7038.9|7042.1|7039.1|7044.1|7040.2|7041.5|7038.5|179
1629067500000|2021-08-15 22:45:00|7042.2|7039.2|7042.7|7039.7|7043.1|7040.6|7042.1|7039.1|127
1629067800000|2021-08-15 22:50:00|7042.6|7039.6|7042.5|7039.5|7043.2|7040.8|7041.8|7039|112
1629068100000|2021-08-15 22:55:00|7042.4|7039.4|7044|7040.4|7044.8|7040.6|7041.2|7038.6|192
1629068400000|2021-08-15 23:00:00|7044.2|7040.5|7044.1|7041.1|7045|7042|7042|7039|384
1629068700000|2021-08-15 23:05:00|7044|7041|7045.4|7042.4|7045.9|7043.4|7042.9|7039.9|186
1629069000000|2021-08-15 23:10:00|7045.3|7042.3|7044.6|7041.6|7045.6|7043.2|7043.8|7041.6|92
1629069300000|2021-08-15 23:15:00|7044.5|7041.5|7043.5|7040.5|7044.5|7042.2|7042.9|7040.5|87
1629069600000|2021-08-15 23:20:00|7043.6|7040.6|7042.5|7040.7|7043.7|7041.2|7042|7040|72
1629069900000|2021-08-15 23:25:00|7042.4|7040.6|7042|7040.2|7042.8|7040.7|7041.6|7039|84
1629070200000|2021-08-15 23:30:00|7041.9|7040.1|7041|7039.2|7042.6|7040.2|7040.8|7038.7|87
1629070500000|2021-08-15 23:35:00|7041.1|7039.3|7041.2|7039.4|7041.2|7039.4|7040.9|7039.1|48
1629070800000|2021-08-15 23:40:00|7041.3|7039.5|7041.1|7039.3|7042.7|7040.3|7040.8|7038.6|135
1629071100000|2021-08-15 23:45:00|7041.2|7039.4|7039.6|7036.6|7042.1|7039.9|7039.4|7036.4|94
1629071400000|2021-08-15 23:50:00|7039.5|7036.5|7039.1|7037.3|7040.1|7037.7|7038.7|7036.5|90
1629071700000|2021-08-15 23:55:00|7039.2|7037.4|7039.7|7037.9|7040.8|7038.4|7038.8|7036.3|111
1629072000000|2021-08-16 00:00:00|7039.5|7037.7|7040.6|7038.8|7042.1|7040.3|7039.5|7037.7|244
1629072300000|2021-08-16 00:05:00|7040.3|7038.5|7037.5|7035.7|7040.3|7038.5|7037.1|7035.3|181
1629072600000|2021-08-16 00:10:00|7037.6|7035.8|7037.4|7035.6|7039.1|7037.3|7037.4|7035.6|159
1629072900000|2021-08-16 00:15:00|7037.3|7035.5|7036.8|7035|7038.2|7036.4|7035.6|7033.8|186
1629073200000|2021-08-16 00:20:00|7036.7|7034.9|7037|7035.2|7037.7|7035.9|7036.4|7034.6|145
1629073500000|2021-08-16 00:25:00|7036.9|7035.1|7037.1|7035.3|7037.5|7035.7|7036|7034.2|140
1629073800000|2021-08-16 00:30:00|7036.8|7035|7036.8|7035|7037.2|7035.4|7036.6|7034.8|132
1629074100000|2021-08-16 00:35:00|7036.7|7034.9|7036.3|7034.5|7036.9|7035.1|7036.1|7034.3|118
1629074400000|2021-08-16 00:40:00|7036.2|7034.4|7037.6|7035.8|7037.8|7036|7036.2|7034.4|107
1629074700000|2021-08-16 00:45:00|7037.7|7035.9|7037.3|7035.5|7037.8|7036|7036.5|7034.7|125
1629075000000|2021-08-16 00:50:00|7036.9|7035.1|7034.1|7032.3|7037.2|7035.4|7034.1|7031.9|268
1629075300000|2021-08-16 00:55:00|7033.8|7032|7035.2|7033.4|7035.2|7033.4|7033.7|7031.9|119
1629075600000|2021-08-16 01:00:00|7035.1|7033.3|7037.2|7035.4|7037.9|7036.1|7034.8|7033|141
1629075900000|2021-08-16 01:05:00|7037|7035.2|7038.9|7037.1|7039.3|7037.5|7036.4|7034.6|229
1629076200000|2021-08-16 01:10:00|7039.3|7037.5|7042.2|7040.4|7042.9|7041.1|7039.1|7037.3|155
1629076500000|2021-08-16 01:15:00|7042.3|7040.5|7041.2|7039.4|7042.8|7040.6|7041.2|7039.4|126
1629076800000|2021-08-16 01:20:00|7041.3|7039.5|7041.7|7039.9|7044.1|7042.3|7041.3|7039.5|213
1629077100000|2021-08-16 01:25:00|7041.8|7040|7043.4|7040.4|7043.6|7041.3|7041.3|7039.5|218
1629077400000|2021-08-16 01:30:00|7043.5|7040.5|7039.2|7037.4|7043.5|7041.4|7038.7|7036.9|311
1629077700000|2021-08-16 01:35:00|7039.3|7037.5|7039.4|7037.6|7040.8|7039|7039.3|7037.5|181
1629078000000|2021-08-16 01:40:00|7039.5|7037.7|7040.6|7038.8|7041.3|7039.5|7039.1|7037.3|189
1629078300000|2021-08-16 01:45:00|7040.5|7038.7|7039.8|7038|7040.5|7038.7|7039.6|7037.8|159
1629078600000|2021-08-16 01:50:00|7039.9|7038.1|7038.6|7036.8|7041.2|7039.4|7037.8|7036|215
1629078900000|2021-08-16 01:55:00|7038.5|7036.7|7038.6|7035.6|7039.9|7038.1|7037.7|7035.5|196
1629079200000|2021-08-16 02:00:00|7038.2|7035.2|7036.7|7034.9|7038.2|7035.9|7035.8|7034|308
1629079500000|2021-08-16 02:05:00|7036.8|7035|7037.1|7035.3|7037.9|7036.1|7036.3|7034.5|247
1629079800000|2021-08-16 02:10:00|7036.8|7035|7038.4|7036.6|7038.5|7036.7|7036.5|7034.7|154
1629080100000|2021-08-16 02:15:00|7038.3|7036.5|7038.4|7036.6|7038.7|7036.9|7037.3|7035.5|152
1629080400000|2021-08-16 02:20:00|7038.3|7036.5|7037|7035.2|7039.2|7037.4|7036.4|7034.6|176
1629080700000|2021-08-16 02:25:00|7037.2|7035.4|7036.1|7034.3|7037.6|7035.8|7036|7034.2|192
1629081000000|2021-08-16 02:30:00|7036|7034.2|7036.8|7035|7036.9|7035.1|7035.4|7033.6|198
1629081300000|2021-08-16 02:35:00|7036.7|7034.9|7037.2|7035.4|7037.7|7035.9|7036.6|7034.8|148
1629081600000|2021-08-16 02:40:00|7037.3|7035.5|7036.3|7034.5|7038|7036.2|7036.2|7034.4|161
1629081900000|2021-08-16 02:45:00|7036.2|7034.4|7037.3|7035.5|7037.6|7035.8|7036.1|7034.3|127
1629082200000|2021-08-16 02:50:00|7037.4|7035.6|7035.8|7034|7037.4|7035.6|7035.6|7033.8|161
1629082500000|2021-08-16 02:55:00|7035.9|7034.1|7033.2|7031.4|7036.2|7034.4|7033|7031.2|229
1629082800000|2021-08-16 03:00:00|7033.3|7031.5|7030.7|7028.9|7033.3|7031.5|7030.3|7028.5|182
1629083100000|2021-08-16 03:05:00|7030.8|7029|7029|7027.2|7030.8|7029|7028.4|7026.6|211
1629083400000|2021-08-16 03:10:00|7028.9|7027.1|7028.1|7026.3|7029.2|7027.4|7027.4|7025.6|175
1629083700000|2021-08-16 03:15:00|7028|7026.2|7026.4|7024.6|7028.2|7026.4|7025.9|7024.1|209
1629084000000|2021-08-16 03:20:00|7026.3|7024.5|7027.1|7025.3|7027.5|7025.7|7025.5|7023.7|124
1629084300000|2021-08-16 03:25:00|7027|7025.2|7026.8|7025|7027.3|7025.5|7026.3|7024.5|163
1629084600000|2021-08-16 03:30:00|7026.7|7024.9|7025.1|7023.3|7027|7025.2|7024.8|7023|140
1629084900000|2021-08-16 03:35:00|7025|7023.2|7025|7023.2|7025.6|7023.8|7023.7|7021.9|127
1629085200000|2021-08-16 03:40:00|7024.9|7023.1|7025.1|7023.3|7025.4|7023.6|7024.6|7022.8|114
1629085500000|2021-08-16 03:45:00|7025.2|7023.4|7025.6|7023.8|7027|7025.2|7024.8|7023|139
1629085800000|2021-08-16 03:50:00|7025.5|7023.7|7025|7023.2|7025.6|7023.8|7024.8|7023|76
1629086100000|2021-08-16 03:55:00|7024.9|7023.1|7025.3|7023.5|7025.3|7023.5|7024.5|7022.7|79
1629086400000|2021-08-16 04:00:00|7025.5|7023.7|7027.3|7025.5|7027.5|7025.7|7025.3|7023.5|128
1629086700000|2021-08-16 04:05:00|7027.4|7025.6|7025.9|7024.1|7027.5|7025.7|7025.9|7024.1|143
1629087000000|2021-08-16 04:10:00|7026|7024.2|7028.1|7026.3|7028.2|7026.4|7026|7024.2|148
1629087300000|2021-08-16 04:15:00|7028.2|7026.4|7028.7|7026.9|7028.9|7027.1|7027.7|7025.9|123
1629087600000|2021-08-16 04:20:00|7028.6|7026.8|7029.2|7027.4|7029.2|7027.4|7028.5|7026.7|84
1629087900000|2021-08-16 04:25:00|7029.1|7027.3|7029.8|7028|7030|7028.2|7029.1|7027.3|102
1629088200000|2021-08-16 04:30:00|7029.7|7027.9|7029.5|7027.7|7030.1|7028.3|7029.3|7027.5|118
1629088500000|2021-08-16 04:35:00|7029.4|7027.6|7028.6|7026.8|7030|7028.2|7028.1|7026.3|151
1629088800000|2021-08-16 04:40:00|7028.3|7026.5|7028.4|7026.6|7028.8|7027|7028.1|7026.3|120
1629089100000|2021-08-16 04:45:00|7028.3|7026.5|7028.4|7026.6|7028.8|7027|7028.1|7026.3|96
1629089400000|2021-08-16 04:50:00|7028.5|7026.7|7029.7|7027.9|7029.8|7028|7028.5|7026.7|116
1629089700000|2021-08-16 04:55:00|7029.8|7028|7029.6|7027.8|7030.5|7028.7|7029.5|7027.7|141
1629090000000|2021-08-16 05:00:00|7029.7|7027.9|7028.5|7026.7|7029.9|7028.1|7028.4|7026.6|124
1629090300000|2021-08-16 05:05:00|7028.4|7026.6|7026.8|7025|7028.7|7026.9|7026.7|7024.9|189
1629090600000|2021-08-16 05:10:00|7026.7|7024.9|7026.3|7024.5|7027.8|7026|7026|7024.2|165
1629090900000|2021-08-16 05:15:00|7026.4|7024.6|7025.9|7024.1|7026.9|7025.1|7025.7|7023.9|152
1629091200000|2021-08-16 05:20:00|7025.8|7024|7026.1|7024.3|7026.4|7024.6|7025.7|7023.9|107
1629091500000|2021-08-16 05:25:00|7026.2|7024.4|7025.7|7023.9|7026.6|7024.8|7025.6|7023.8|70
1629091800000|2021-08-16 05:30:00|7025.6|7023.8|7026.1|7024.3|7026.3|7024.5|7024.9|7023.1|156
1629092100000|2021-08-16 05:35:00|7026|7024.2|7025.4|7023.6|7026.1|7024.3|7025|7023.2|189
1629092400000|2021-08-16 05:40:00|7025.3|7023.5|7025.1|7023.3|7025.9|7024.1|7024.5|7022.7|155
1629092700000|2021-08-16 05:45:00|7024.9|7023.1|7025.2|7023.4|7025.2|7023.4|7024.4|7022.6|192
1629093000000|2021-08-16 05:50:00|7025.1|7023.3|7023.6|7021.8|7025.4|7023.6|7023.4|7021.6|205
1629093300000|2021-08-16 05:55:00|7023.7|7021.9|7025.8|7024|7026.2|7024.4|7022.9|7021.1|287
1629093600000|2021-08-16 06:00:00|7025.7|7023.9|7029.5|7027.7|7029.6|7027.8|7024.9|7023.1|327
1629093900000|2021-08-16 06:05:00|7029.6|7027.8|7028.5|7026.7|7030.4|7028.6|7028.2|7026.4|306
1629094200000|2021-08-16 06:10:00|7028.4|7026.6|7028|7026.2|7029|7027.2|7028|7026.2|286
1629094500000|2021-08-16 06:15:00|7027.9|7026.1|7028.6|7026.8|7028.8|7027|7027.7|7025.9|249
1629094800000|2021-08-16 06:20:00|7028.5|7026.7|7029.7|7027.9|7030|7028.2|7028.5|7026.7|168
1629095100000|2021-08-16 06:25:00|7029.6|7027.8|7032.6|7030.8|7033.1|7031.3|7029.6|7027.8|230
1629095400000|2021-08-16 06:30:00|7032.7|7030.9|7031.6|7029.8|7033.8|7032|7031.4|7029.6|245
1629095700000|2021-08-16 06:35:00|7031.5|7029.7|7029.4|7027.6|7031.6|7029.8|7029.3|7027.5|202
1629096000000|2021-08-16 06:40:00|7029.5|7027.7|7028.9|7027.1|7029.7|7027.9|7028.2|7026.4|189
1629096300000|2021-08-16 06:45:00|7028.8|7027|7028.1|7026.3|7029.7|7027.9|7027.5|7025.7|271
1629096600000|2021-08-16 06:50:00|7028.2|7026.4|7020.9|7019.1|7028.2|7026.4|7020.9|7019.1|297
1629096900000|2021-08-16 06:55:00|7021|7019.2|7022.5|7020.7|7023.3|7021.5|7020.5|7018.7|223
1629097200000|2021-08-16 07:00:00|7022.4|7020.6|7022.9|7021.1|7024.5|7022.7|7020.6|7018.8|340
1629097500000|2021-08-16 07:05:00|7023|7021.2|7023.6|7021.8|7023.7|7021.9|7020.8|7019|289
1629097800000|2021-08-16 07:10:00|7023.8|7022|7024.6|7022.8|7025.5|7023.7|7023.7|7021.9|287
1629098100000|2021-08-16 07:15:00|7024.5|7022.7|7030.4|7028.6|7030.8|7029|7024.5|7022.7|315
1629098400000|2021-08-16 07:20:00|7030.5|7028.7|7028.8|7027|7032.5|7030.7|7028.6|7026.8|328
1629098700000|2021-08-16 07:25:00|7029.2|7027.4|7030.3|7028.5|7030.3|7028.5|7028.5|7026.7|298
1629099000000|2021-08-16 07:30:00|7030.2|7028.4|7030.9|7029.1|7031.9|7030.1|7030.2|7028.4|281
1629099300000|2021-08-16 07:35:00|7030.8|7029|7029.6|7027.8|7032|7030.2|7029.5|7027.7|251
1629099600000|2021-08-16 07:40:00|7029.5|7027.7|7029.4|7027.6|7030.8|7029|7028.2|7026.4|216
1629099900000|2021-08-16 07:45:00|7029|7027.2|7027.2|7025.4|7029.8|7028|7026.6|7024.8|312
1629100200000|2021-08-16 07:50:00|7027.1|7025.3|7025.7|7023.9|7027.7|7025.9|7024.8|7023|232
1629100500000|2021-08-16 07:55:00|7025.8|7024|7025.8|7024|7025.8|7024|7024.2|7022.4|218
1629100800000|2021-08-16 08:00:00|7025.9|7024.1|7027.6|7025.8|7027.7|7025.9|7025.2|7023.4|215
1629101100000|2021-08-16 08:05:00|7027.8|7026|7030.1|7028.3|7030.3|7028.5|7027.4|7025.6|227
1629101400000|2021-08-16 08:10:00|7030|7028.2|7028.6|7026.8|7030.2|7028.4|7028.6|7026.8|216
1629101700000|2021-08-16 08:15:00|7028.7|7026.9|7028.3|7026.5|7030|7028.2|7028.3|7026.5|294
1629102000000|2021-08-16 08:20:00|7028.4|7026.6|7030|7028.2|7030.1|7028.3|7027.6|7025.8|276
1629102300000|2021-08-16 08:25:00|7029.9|7028.1|7031.3|7029.5|7032.3|7030.5|7029.1|7027.3|230
1629102600000|2021-08-16 08:30:00|7031.6|7029.8|7031.6|7029.8|7032.8|7031|7031.2|7029.4|229
1629102900000|2021-08-16 08:35:00|7031.5|7029.7|7031.8|7030|7033.3|7031.5|7031.3|7029.5|278
1629103200000|2021-08-16 08:40:00|7031.7|7029.9|7034.1|7032.3|7034.1|7032.3|7031.7|7029.9|243
1629103500000|2021-08-16 08:45:00|7034.2|7032.4|7037.3|7035.5|7037.3|7035.5|7033.6|7031.8|204
1629103800000|2021-08-16 08:50:00|7037.2|7035.4|7035.1|7033.3|7038.3|7036.5|7035.1|7033.3|249
1629104100000|2021-08-16 08:55:00|7035|7033.2|7034.5|7032.7|7035|7033.2|7033.5|7031.7|177
1629104400000|2021-08-16 09:00:00|7034.6|7032.8|7035.1|7033.3|7035.7|7033.9|7034.3|7032.5|202
1629104700000|2021-08-16 09:05:00|7035.3|7033.5|7031.5|7029.7|7035.3|7033.5|7031.5|7029.7|174
1629105000000|2021-08-16 09:10:00|7031.6|7029.8|7030.5|7028.7|7031.7|7029.9|7030.3|7028.5|156
1629105300000|2021-08-16 09:15:00|7030.4|7028.6|7028.9|7027.1|7031|7029.2|7028.9|7027.1|191
1629105600000|2021-08-16 09:20:00|7028.6|7026.8|7030|7028.2|7030.8|7029|7028.2|7026.4|222
1629105900000|2021-08-16 09:25:00|7029.9|7028.1|7028.5|7026.7|7030|7028.2|7028.3|7026.5|190
1629106200000|2021-08-16 09:30:00|7028.4|7026.6|7026.1|7024.3|7028.9|7027.1|7025.3|7023.5|259
1629106500000|2021-08-16 09:35:00|7026|7024.2|7024.7|7022.9|7026.7|7024.9|7024.2|7022.4|233
1629106800000|2021-08-16 09:40:00|7024.9|7023.1|7025.6|7023.8|7026.7|7024.9|7024.9|7023.1|184
1629107100000|2021-08-16 09:45:00|7025.7|7023.9|7030|7028.2|7030|7028.2|7025.7|7023.9|206
1629107400000|2021-08-16 09:50:00|7030.1|7028.3|7030.3|7028.5|7031.4|7029.6|7029.5|7027.7|203
1629107700000|2021-08-16 09:55:00|7030.2|7028.4|7031.4|7029.6|7032.5|7030.7|7030.2|7028.4|199
1629108000000|2021-08-16 10:00:00|7031.5|7029.7|7031|7029.2|7032.6|7030.8|7031|7029.2|174
1629108300000|2021-08-16 10:05:00|7031.1|7029.3|7031.8|7030|7033.1|7031.3|7030|7028.2|175
1629108600000|2021-08-16 10:10:00|7031.9|7030.1|7028.7|7026.9|7032.1|7030.3|7028.7|7026.9|235
1629108900000|2021-08-16 10:15:00|7028.8|7027|7028.6|7026.8|7030|7027.6|7027.9|7026.1|216
1629109200000|2021-08-16 10:20:00|7028.7|7026.9|7028.2|7026.4|7029.3|7027|7027.2|7025.1|233
1629109500000|2021-08-16 10:25:00|7028.3|7026.5|7029.3|7027.5|7030.3|7028.4|7028.3|7026.5|243
1629109800000|2021-08-16 10:30:00|7029.2|7027.4|7032.4|7030.6|7032.9|7031.1|7029.1|7027.1|217
1629110100000|2021-08-16 10:35:00|7032.5|7030.7|7030.1|7028.3|7032.8|7030.8|7029.1|7027.3|257
1629110400000|2021-08-16 10:40:00|7029.9|7028.1|7032.8|7031|7033.1|7031.3|7029.9|7028.1|227
1629110700000|2021-08-16 10:45:00|7032.9|7031.1|7032.5|7030.7|7033|7031.2|7032.2|7030.4|147
1629111000000|2021-08-16 10:50:00|7032.6|7030.8|7033.1|7031.3|7033.7|7031.9|7031.9|7030.1|195
1629111300000|2021-08-16 10:55:00|7033|7031.2|7032.4|7030.6|7034.7|7032.9|7031.9|7030.1|195
1629111600000|2021-08-16 11:00:00|7032.5|7030.7|7033.4|7031.6|7033.6|7031.8|7032.4|7030.6|239
1629111900000|2021-08-16 11:05:00|7033.3|7031.5|7032.5|7030.7|7033.9|7032.1|7032.3|7030.5|164
1629112200000|2021-08-16 11:10:00|7032.6|7030.8|7030.2|7028.4|7033.1|7031.3|7030.1|7028.3|123
1629112500000|2021-08-16 11:15:00|7030.1|7028.3|7027.5|7025.7|7030.6|7028.8|7027.4|7025.6|228
1629112800000|2021-08-16 11:20:00|7027.4|7025.6|7026.6|7024.8|7027.4|7025.6|7025.8|7024|204
1629113100000|2021-08-16 11:25:00|7026.7|7024.9|7029.6|7027.8|7029.7|7027.9|7026.1|7024.3|191
1629113400000|2021-08-16 11:30:00|7029.5|7027.7|7028.6|7026.8|7030.2|7028.4|7027.9|7026.1|249
1629113700000|2021-08-16 11:35:00|7028.7|7026.9|7029.2|7027.4|7029.4|7027.6|7028|7026.2|191
1629114000000|2021-08-16 11:40:00|7029.6|7027.8|7028.2|7026.4|7029.9|7028.1|7028.1|7026.3|142
1629114300000|2021-08-16 11:45:00|7028.3|7026.5|7026.2|7024.4|7028.3|7026.5|7024.1|7022.3|205
1629114600000|2021-08-16 11:50:00|7026.3|7024.5|7029|7027.2|7029.1|7027.3|7025.7|7023.9|197
1629114900000|2021-08-16 11:55:00|7028.9|7027.1|7029.2|7027.4|7029.7|7027.9|7028.1|7026.3|243
1629115200000|2021-08-16 12:00:00|7029.1|7027.3|7024.9|7023.1|7029.9|7028.1|7024.4|7022.6|397
1629115500000|2021-08-16 12:05:00|7025.1|7023.3|7025.7|7023.9|7026.4|7024.6|7023.5|7021.4|313
1629115800000|2021-08-16 12:10:00|7025.8|7024|7027.2|7025.4|7027.9|7026.1|7024.8|7023|216
1629116100000|2021-08-16 12:15:00|7027.1|7025.3|7024.5|7022.7|7027.2|7025.4|7023.6|7021.8|284
1629116400000|2021-08-16 12:20:00|7024.8|7023|7024|7022.2|7026.6|7024.8|7023.4|7021.6|300
1629116700000|2021-08-16 12:25:00|7023.9|7022.1|7020.5|7018.7|7024.5|7022.7|7019.7|7017.9|371
1629117000000|2021-08-16 12:30:00|7020.2|7018.4|7023.5|7021.7|7023.8|7022|7019.4|7017.6|401
1629117300000|2021-08-16 12:35:00|7023.6|7021.8|7023.6|7021.8|7024.3|7022.5|7021.3|7019.5|340
1629117600000|2021-08-16 12:40:00|7023.7|7021.9|7026.7|7024.9|7027.6|7025.8|7023.2|7021.4|296
1629117900000|2021-08-16 12:45:00|7026.8|7025|7026.5|7024.7|7027.4|7025.6|7025.3|7023.5|315
1629118200000|2021-08-16 12:50:00|7026.4|7024.6|7026.3|7024.5|7027.2|7025.4|7024.8|7023|358
1629118500000|2021-08-16 12:55:00|7026.5|7024.7|7026.6|7024.8|7027.6|7025.8|7025|7023.2|306
1629118800000|2021-08-16 13:00:00|7026.5|7024.7|7029.6|7027.8|7029.7|7027.9|7026.1|7024.3|375
1629119100000|2021-08-16 13:05:00|7029.5|7027.7|7033.4|7031.6|7033.5|7031.7|7028.3|7026.5|336
1629119400000|2021-08-16 13:10:00|7033.5|7031.7|7034.5|7032.7|7034.8|7033|7032.8|7031|300
1629119700000|2021-08-16 13:15:00|7034.6|7032.8|7036.5|7034.7|7037.1|7035.3|7034.3|7032.5|331
1629120000000|2021-08-16 13:20:00|7036.6|7034.8|7036.7|7034.9|7038.1|7036.3|7035.7|7033.9|265
1629120300000|2021-08-16 13:25:00|7036.8|7035|7033.1|7031.3|7037.7|7035.9|7032.3|7030.5|325
1629120600000|2021-08-16 13:30:00|7033.2|7031.4|7026.9|7025.1|7035.2|7032.8|7026.9|7025.1|423
1629120900000|2021-08-16 13:35:00|7026.5|7024.7|7030|7028.2|7030.2|7028.4|7025.1|7023.3|457
1629121200000|2021-08-16 13:40:00|7030.1|7028.3|7024.9|7023.1|7030.4|7028.6|7024.7|7022.9|427
1629121500000|2021-08-16 13:45:00|7025.2|7023.4|7021.3|7019.5|7025.7|7023.9|7021.2|7019.4|401
1629121800000|2021-08-16 13:50:00|7021.2|7019.4|7015.5|7013.7|7021.2|7019.4|7015.3|7013.5|413
1629122100000|2021-08-16 13:55:00|7015.3|7013.5|7018.4|7016.6|7018.4|7016.6|7012.8|7011|437
1629122400000|2021-08-16 14:00:00|7018.3|7016.5|7022.2|7020.4|7022.4|7020.6|7016.8|7015|508
1629122700000|2021-08-16 14:05:00|7022.1|7020.3|7024.5|7022.7|7026.9|7025.1|7021.1|7019.3|383
1629123000000|2021-08-16 14:10:00|7024.6|7022.8|7027.7|7025.9|7028.5|7026.7|7023.5|7021.7|470
1629123300000|2021-08-16 14:15:00|7027.5|7025.7|7022.9|7021.1|7028.5|7026.7|7022.8|7021|406
1629123600000|2021-08-16 14:20:00|7023|7021.2|7024.1|7022.3|7024.6|7022.8|7021.7|7019.9|422
1629123900000|2021-08-16 14:25:00|7024|7022.2|7021.6|7019.8|7025.6|7023.8|7021.4|7019.6|373
1629124200000|2021-08-16 14:30:00|7021.4|7019.6|7020.7|7018.9|7023.8|7022|7020|7018.2|487
1629124500000|2021-08-16 14:35:00|7020.6|7018.8|7024.2|7022.4|7024.7|7022.9|7019.8|7018|442
1629124800000|2021-08-16 14:40:00|7024.3|7022.5|7025.8|7024|7027|7025.2|7023.8|7022|391
1629125100000|2021-08-16 14:45:00|7025.9|7024.1|7026.4|7024.6|7027.5|7025.7|7023.9|7022.1|399
1629125400000|2021-08-16 14:50:00|7026.6|7024.8|7027.5|7025.7|7029.9|7028.1|7026.1|7024.3|369
1629125700000|2021-08-16 14:55:00|7027.4|7025.6|7026.4|7024.6|7027.8|7026|7025.6|7023.8|422
1629126000000|2021-08-16 15:00:00|7026.6|7024.8|7023.9|7022.1|7028|7026.2|7023.7|7021.9|373
1629126300000|2021-08-16 15:05:00|7023.8|7022|7024.6|7022.8|7025.5|7023.7|7023.3|7021.5|295
1629126600000|2021-08-16 15:10:00|7024.7|7022.9|7026.2|7024.4|7026.3|7024.5|7022.9|7021.1|246
1629126900000|2021-08-16 15:15:00|7026.1|7024.3|7027.4|7025.6|7030|7028.2|7026.1|7024.3|310
1629127200000|2021-08-16 15:20:00|7027.3|7025.5|7029|7027.2|7030|7028.2|7027.3|7025.5|240
1629127500000|2021-08-16 15:25:00|7028.9|7027.1|7024.8|7023|7030.1|7028.3|7024.6|7022.8|237
1629127800000|2021-08-16 15:30:00|7024.7|7022.9|7025.7|7023.9|7025.7|7023.9|7024.5|7022.7|306
1629128100000|2021-08-16 15:35:00|7025.8|7024|7025.7|7023.9|7027.5|7025.7|7024.9|7023.1|295
1629128400000|2021-08-16 15:40:00|7025.8|7024|7027.6|7025.8|7028.1|7026.3|7025.7|7023.9|210
1629128700000|2021-08-16 15:45:00|7027.9|7026.1|7025|7023.2|7027.9|7026.1|7024.8|7023|269
1629129000000|2021-08-16 15:50:00|7024.9|7023.1|7025.1|7023.3|7026|7024.2|7024.5|7022.7|273
1629129300000|2021-08-16 15:55:00|7025.2|7023.4|7024.6|7022.8|7026.1|7024.3|7024.6|7022.8|268
1629129600000|2021-08-16 16:00:00|7024.7|7022.9|7023.1|7021.3|7025.1|7023.3|7022.5|7020.7|248
1629129900000|2021-08-16 16:05:00|7023|7021.2|7022.3|7020.5|7023.2|7021.4|7021.7|7019.9|267
1629130200000|2021-08-16 16:10:00|7022.1|7020.3|7023.1|7021.3|7023.4|7021.6|7022|7020.2|196
1629130500000|2021-08-16 16:15:00|7023|7021.2|7023.6|7021.8|7024.4|7022.6|7023|7021.2|218
1629130800000|2021-08-16 16:20:00|7023.5|7021.7|7021.9|7020.1|7024|7022.2|7021.5|7019.7|203
1629131100000|2021-08-16 16:25:00|7021.8|7020|7021|7019.2|7021.9|7020.1|7020.5|7018.7|178
1629131400000|2021-08-16 16:30:00|7020.9|7019.1|7020|7018.2|7021.5|7019.7|7019.9|7018.1|212
1629131700000|2021-08-16 16:35:00|7020.1|7018.3|7019.5|7017.7|7020.6|7018.8|7019|7017.2|192
1629132000000|2021-08-16 16:40:00|7019.6|7017.8|7019.5|7017.7|7020.1|7018.3|7018.9|7017.1|147
1629132300000|2021-08-16 16:45:00|7019.4|7017.6|7020.5|7018.7|7020.6|7018.8|7018.9|7017.1|184
1629132600000|2021-08-16 16:50:00|7020.6|7018.8|7013.1|7011.3|7020.6|7018.8|7013|7011.2|222
1629132900000|2021-08-16 16:55:00|7013|7011.2|7014.2|7012.4|7014.7|7012.9|7012.7|7010.9|247
1629133200000|2021-08-16 17:00:00|7014.1|7012.3|7013.3|7011.5|7014.3|7012.5|7012.6|7010.8|218
1629133500000|2021-08-16 17:05:00|7013.2|7011.4|7012.6|7010.8|7013.5|7011.7|7012.1|7010.3|143
1629133800000|2021-08-16 17:10:00|7012.7|7010.9|7013.6|7011.8|7014|7012.2|7012.7|7010.9|165
1629134100000|2021-08-16 17:15:00|7013.5|7011.7|7013.1|7011.3|7013.5|7011.7|7011.9|7010.1|186
1629134400000|2021-08-16 17:20:00|7013.2|7011.4|7013.3|7011.5|7013.6|7011.8|7012.5|7010.7|173
1629134700000|2021-08-16 17:25:00|7013.4|7011.6|7014.7|7012.9|7014.7|7012.9|7013|7011.2|214
1629135000000|2021-08-16 17:30:00|7014.6|7012.8|7016.1|7014.3|7016.2|7014.4|7014.1|7012.3|192
1629135300000|2021-08-16 17:35:00|7016.2|7014.4|7016.2|7014.4|7016.8|7015|7016|7014.2|228
1629135600000|2021-08-16 17:40:00|7016.1|7014.3|7016|7014.2|7016.8|7015|7015.3|7013.5|214
1629135900000|2021-08-16 17:45:00|7016.1|7014.3|7017.2|7015.4|7017.3|7015.5|7015.7|7013.9|186
1629136200000|2021-08-16 17:50:00|7017.1|7015.3|7017.1|7015.3|7017.7|7015.9|7016.6|7014.8|141
1629136500000|2021-08-16 17:55:00|7017.2|7015.4|7017.7|7015.9|7017.8|7016|7017|7015.2|208
1629136800000|2021-08-16 18:00:00|7017.9|7016.1|7017.4|7015.6|7017.9|7016.1|7016.5|7014.7|164
1629137100000|2021-08-16 18:05:00|7017.3|7015.5|7017.1|7015.3|7018|7016.2|7016.3|7014.5|202
1629137400000|2021-08-16 18:10:00|7017.4|7015.6|7017.2|7015.4|7017.7|7015.9|7016.7|7014.9|169
1629137700000|2021-08-16 18:15:00|7017.1|7015.3|7017.3|7015.5|7017.6|7015.8|7016.4|7014.6|133
1629138000000|2021-08-16 18:20:00|7017.4|7015.6|7015.7|7013.9|7017.5|7015.7|7015.6|7013.8|185
1629138300000|2021-08-16 18:25:00|7015.8|7014|7014.5|7012.7|7015.8|7014|7014|7012.2|160
1629138600000|2021-08-16 18:30:00|7014.6|7012.8|7015.1|7013.3|7015.6|7013.8|7014.5|7012.7|130
1629138900000|2021-08-16 18:35:00|7015|7013.2|7015.1|7013.3|7015.5|7013.7|7014.5|7012.7|167
1629139200000|2021-08-16 18:40:00|7015|7013.2|7014.7|7012.9|7015.6|7013.8|7014.7|7012.9|125
1629139500000|2021-08-16 18:45:00|7014.8|7013|7015.6|7013.8|7016.1|7014.3|7014.5|7012.7|137
1629139800000|2021-08-16 18:50:00|7015.3|7013.5|7016.6|7014.8|7016.7|7014.9|7015|7013.2|134
1629140100000|2021-08-16 18:55:00|7016.5|7014.7|7031.4|7018.4|7031.4|7018.4|7016|7009.8|170
1629140400000|2021-08-16 19:00:00|7029.4|7016.4|7018.9|7017.1|7032|7019|7016.9|7014.2|304
1629140700000|2021-08-16 19:05:00|7018.8|7017|7019.2|7017.4|7019.7|7017.9|7018.8|7017|132
1629141000000|2021-08-16 19:10:00|7019.3|7017.5|7020.4|7018.6|7020.6|7018.8|7019.2|7017.4|198
1629141300000|2021-08-16 19:15:00|7020.3|7018.5|7019.7|7017.9|7020.4|7018.6|7019.6|7017.8|148
1629141600000|2021-08-16 19:20:00|7019.8|7018|7019.9|7018.1|7020.1|7018.3|7018.7|7016.9|141
1629141900000|2021-08-16 19:25:00|7019.8|7018|7020.7|7018.9|7020.8|7019|7019.3|7017.5|119
1629142200000|2021-08-16 19:30:00|7021|7019.2|7021.7|7019.9|7021.7|7019.9|7020.1|7018.3|182
1629142500000|2021-08-16 19:35:00|7021.8|7020|7020.7|7018.9|7022.1|7020.3|7020.7|7018.9|151
1629142800000|2021-08-16 19:40:00|7020.8|7019|7022.3|7020.5|7022.4|7020.6|7020.4|7018.6|167
1629143100000|2021-08-16 19:45:00|7022.2|7020.4|7023.2|7021.4|7023.6|7021.8|7022.2|7020.4|211
1629143400000|2021-08-16 19:50:00|7023.4|7021.6|7024.2|7022.4|7024.8|7023|7023.2|7021.4|202
1629143700000|2021-08-16 19:55:00|7024.1|7022.3|7024.2|7022.4|7024.3|7022.5|7023.2|7021.4|232
1629144000000|2021-08-16 20:00:00|7024.5|7022.7|7023.2|7021.4|7024.6|7022.8|7022.6|7020.8|164
1629144300000|2021-08-16 20:05:00|7023.1|7021.3|7022.1|7020.3|7023.2|7021.4|7021.6|7019.8|117
1629144600000|2021-08-16 20:10:00|7022.2|7020.4|7023.3|7021.5|7023.5|7021.7|7022.1|7020.3|111
1629144900000|2021-08-16 20:15:00|7023.2|7021.4|7023.3|7021.5|7023.8|7022|7023|7021.2|92
1629145200000|2021-08-16 20:20:00|7023.2|7021.4|7022.2|7020.4|7023.3|7021.5|7021.9|7020.1|107
1629145500000|2021-08-16 20:25:00|7022.3|7020.5|7022|7020.2|7022.4|7020.6|7021.8|7020|143
1629145800000|2021-08-16 20:30:00|7021.9|7020.1|7021.7|7019.9|7022.6|7020.4|7021.5|7019.5|119
1629146100000|2021-08-16 20:35:00|7021.6|7019.8|7021.3|7019.5|7021.8|7020|7021.2|7019.4|95
1629146400000|2021-08-16 20:40:00|7021.4|7019.6|7021|7019.2|7021.4|7019.6|7020.9|7019.1|72
1629146700000|2021-08-16 20:45:00|7021.1|7019.3|7021.4|7018.4|7021.6|7019.3|7020.4|7018.1|93
1629147000000|2021-08-16 20:50:00|7021.5|7018.5|7021|7018|7021.9|7019.5|7020.6|7017.7|127
1629147300000|2021-08-16 20:55:00|7020.5|7017.5|7022.8|7016.9|7023.2|7019.3|7020.4|7016|221
1629147600000|2021-08-16 21:00:00|7024.2|7016|7027.8|7014.8|7028|7016.1|7024|7013.7|38
1629147900000|2021-08-16 21:05:00|7028.3|7015.3|7029|7016.4|7029.5|7017.2|7026.8|7013.8|76
1629148200000|2021-08-16 21:10:00|7029.5|7016.5|7028.8|7015.8|7029.5|7016.7|7027.4|7014.4|121
1629148500000|2021-08-16 21:15:00|7028.6|7015.6|7028.6|7015.6|7029.4|7016.8|7027.1|7014.3|94
1629148800000|2021-08-16 21:20:00|7028.5|7015.5|7028.8|7015.8|7029.4|7016.4|7027|7014|111
1629149100000|2021-08-16 21:25:00|7028.9|7015.9|7028.7|7015.7|7029.4|7016.4|7027.6|7014.6|113
1629149400000|2021-08-16 21:30:00|7028.8|7015.8|7026.8|7015.4|7029.6|7017|7025.1|7013.1|212
1629149700000|2021-08-16 21:35:00|7027.1|7015.1|7025.5|7014.8|7028.6|7017.1|7024.1|7013.4|426
1629150000000|2021-08-16 21:40:00|7026.2|7014.9|7027.1|7016|7028.2|7017.2|7025.2|7013.6|283
1629150300000|2021-08-16 21:45:00|7027|7016.7|7027.1|7015.6|7027.4|7017.7|7025.8|7014.1|298
1629150600000|2021-08-16 21:50:00|7027|7015.9|7026.1|7017.2|7028|7017.2|7026|7014.4|281
1629150900000|2021-08-16 21:55:00|7026.6|7016|7029.2|7016.5|7034.6|7021.6|7025.1|7014.8|331
1629151200000|2021-08-16 22:00:00|7029.4|7016.2|7024.7|7021.7|7031.5|7021.7|7023.4|7015.4|386
1629151500000|2021-08-16 22:05:00|7024.5|7021.1|7024.4|7021.4|7024.9|7021.9|7024.3|7021|123
1629151800000|2021-08-16 22:10:00|7024.5|7021.3|7023.7|7020.7|7025|7022|7023.5|7020.5|134
1629152100000|2021-08-16 22:15:00|7023.8|7020.8|7025.8|7022.8|7026.5|7023.5|7023.6|7020.6|129
1629152400000|2021-08-16 22:20:00|7025.7|7022.7|7026.5|7023.5|7027|7024.4|7025.5|7022.5|82
1629152700000|2021-08-16 22:25:00|7026.6|7023.6|7025.7|7022.7|7026.8|7024.2|7024.7|7021.7|126
1629153000000|2021-08-16 22:30:00|7025.8|7022.8|7025.7|7023.9|7026.8|7023.9|7025.5|7022.5|78
1629153300000|2021-08-16 22:35:00|7025.6|7023.8|7026.5|7023.5|7026.7|7024.2|7025.4|7022.9|116
1629153600000|2021-08-16 22:40:00|7026.7|7023.7|7026.9|7025.1|7027.4|7025.6|7026.1|7023.7|136
1629153900000|2021-08-16 22:45:00|7027|7025.2|7027|7025.2|7028.6|7026.1|7027|7024.8|90
1629154200000|2021-08-16 22:50:00|7027.1|7025.3|7026.6|7024.8|7029.1|7026.6|7026.4|7024.1|140
1629154500000|2021-08-16 22:55:00|7026.7|7024.9|7026.7|7023.7|7027.3|7025|7025.6|7023.2|142
1629154800000|2021-08-16 23:00:00|7026.9|7023.9|7027.5|7025.7|7027.9|7026|7026.2|7023.9|118
1629155100000|2021-08-16 23:05:00|7027.4|7025.6|7026.6|7024.8|7028.1|7025.8|7026.2|7024.1|89
1629155400000|2021-08-16 23:10:00|7027.3|7024.3|7026.7|7024.9|7027.3|7025|7026.1|7024|96
1629155700000|2021-08-16 23:15:00|7026.8|7025|7026|7024.2|7027.6|7025.8|7025.7|7023.9|127
1629156000000|2021-08-16 23:20:00|7025.9|7024.1|7025.9|7024.1|7026|7024.2|7023.6|7021.6|141
1629156300000|2021-08-16 23:25:00|7026.7|7023.7|7028.3|7025.3|7028.4|7026.4|7025.7|7023.3|186
1629156600000|2021-08-16 23:30:00|7028.4|7025.4|7027.8|7026|7028.8|7026.6|7027.5|7025.2|108
1629156900000|2021-08-16 23:35:00|7027.7|7025.9|7028.2|7026.4|7029.5|7027.3|7027|7025|152
1629157200000|2021-08-16 23:40:00|7028.3|7026.5|7029.2|7027.4|7029.5|7027.7|7028|7026.2|118
1629157500000|2021-08-16 23:45:00|7029.1|7027.3|7029.2|7027.4|7029.7|7027.9|7029.1|7027.3|64
1629157800000|2021-08-16 23:50:00|7029.1|7027.3|7029.7|7027.9|7030.4|7028.6|7029.1|7027.3|100
1629158100000|2021-08-16 23:55:00|7029.8|7028|7028.7|7026.9|7029.8|7028|7028.5|7026.7|74
1629158400000|2021-08-17 00:00:00|7028.6|7026.8|7027.8|7026|7028.8|7027|7025.7|7023.9|230
1629158700000|2021-08-17 00:05:00|7027.7|7025.9|7028|7026.2|7028.1|7026.3|7024.9|7023.1|166
1629159000000|2021-08-17 00:10:00|7028.1|7026.3|7025|7023.2|7028.3|7026.5|7024.6|7022.8|151
1629159300000|2021-08-17 00:15:00|7025.1|7023.3|7028.7|7026.9|7028.8|7027|7024.7|7022.9|180
1629159600000|2021-08-17 00:20:00|7028.8|7027|7029.5|7027.7|7029.9|7028.1|7028.7|7026.9|141
1629159900000|2021-08-17 00:25:00|7029.6|7027.8|7027.2|7025.4|7029.6|7027.8|7026.4|7024.6|138
1629160200000|2021-08-17 00:30:00|7027.1|7025.3|7026.1|7024.3|7027.1|7025.3|7025.3|7023.5|148
1629160500000|2021-08-17 00:35:00|7026|7024.2|7027.6|7025.8|7027.6|7025.8|7026|7024.2|141
1629160800000|2021-08-17 00:40:00|7027.5|7025.7|7027|7025.2|7028.3|7026.5|7026.9|7025.1|127
1629161100000|2021-08-17 00:45:00|7026.9|7025.1|7025.5|7023.7|7027|7025.2|7024.6|7022.8|153
1629161400000|2021-08-17 00:50:00|7025.6|7023.8|7025.9|7024.1|7026.6|7024.8|7024.6|7022.8|169
1629161700000|2021-08-17 00:55:00|7025.8|7024|7025|7023.2|7026.2|7024.4|7024.7|7022.9|139
1629162000000|2021-08-17 01:00:00|7024.9|7023.1|7024.1|7022.3|7026.1|7024.3|7023.9|7022.1|261
1629162300000|2021-08-17 01:05:00|7024|7022.2|7023.3|7021.5|7024.5|7022.7|7022.4|7020.6|246
1629162600000|2021-08-17 01:10:00|7023.4|7021.6|7022.7|7020.9|7023.6|7021.8|7021.8|7020|195
1629162900000|2021-08-17 01:15:00|7022.6|7020.8|7023.3|7021.5|7023.5|7021.7|7022.4|7020.6|176
1629163200000|2021-08-17 01:20:00|7023.2|7021.4|7022.5|7020.7|7024|7022.2|7021.8|7020|255
1629163500000|2021-08-17 01:25:00|7022.4|7020.6|7023.4|7020.4|7023.7|7021.9|7022.4|7020|175
1629163800000|2021-08-17 01:30:00|7023.6|7020.6|7011.4|7008.4|7024.6|7022.1|7009.7|7006|583
1629164100000|2021-08-17 01:35:00|7011.5|7008.5|7012.6|7010.8|7014.3|7011.8|7009.7|7006.8|391
1629164400000|2021-08-17 01:40:00|7012.7|7010.9|7018.5|7016.7|7018.8|7016.7|7012|7009.9|380
1629164700000|2021-08-17 01:45:00|7018.6|7016.8|7016.8|7015|7019.1|7017|7015.9|7014.1|356
1629165000000|2021-08-17 01:50:00|7016.9|7015.1|7016.3|7014.5|7018.2|7016|7015.9|7014.1|263
1629165300000|2021-08-17 01:55:00|7016.4|7014.6|7015.5|7013.7|7017.3|7015.5|7015|7013.2|234
1629165600000|2021-08-17 02:00:00|7015.1|7013.3|7014.5|7012.7|7015.8|7014|7014.1|7012.3|199
1629165900000|2021-08-17 02:05:00|7014.4|7012.6|7015.5|7013.7|7016.8|7015|7013.7|7011.9|225
1629166200000|2021-08-17 02:10:00|7015.4|7013.6|7015.9|7014.1|7016|7014.2|7013.9|7012.1|211
1629166500000|2021-08-17 02:15:00|7016|7014.2|7015.2|7013.4|7016.3|7014.5|7014.7|7012.9|148
1629166800000|2021-08-17 02:20:00|7015.3|7013.5|7016.8|7015|7017.2|7015.4|7014.8|7013|173
1629167100000|2021-08-17 02:25:00|7016.9|7015.1|7017.1|7015.3|7017.1|7015.3|7015.9|7014.1|146
1629167400000|2021-08-17 02:30:00|7017.2|7015.4|6985.8|6982.8|7018.9|7017.1|6981.7|6978.7|466
1629167700000|2021-08-17 02:35:00|6986.2|6983.2|6996.3|6994.5|6996.4|6994.6|6981.7|6978.7|647
1629168000000|2021-08-17 02:40:00|6996.4|6994.6|6982.8|6981|6996.5|6994.7|6981|6979.2|502
1629168300000|2021-08-17 02:45:00|6982.9|6981.1|6986.9|6985.1|6988.6|6986.8|6981|6979.2|451
1629168600000|2021-08-17 02:50:00|6987.1|6985.3|6979.5|6976.5|6987.1|6985.3|6976.5|6973.5|407
1629168900000|2021-08-17 02:55:00|6979.4|6976.4|6974.2|6972.4|6980.2|6978.4|6970.6|6968.6|364
1629169200000|2021-08-17 03:00:00|6974.1|6972.3|6968.9|6967.1|6974.1|6972.3|6962.2|6960.1|458
1629169500000|2021-08-17 03:05:00|6968.8|6967|6969.3|6967.5|6973.3|6971.5|6968.2|6966.4|329
1629169800000|2021-08-17 03:10:00|6968.4|6966.6|6970.8|6969|6970.9|6969.1|6963.4|6961.6|373
1629170100000|2021-08-17 03:15:00|6970.9|6969.1|6971.2|6969.4|6971.5|6969.7|6968.5|6966.7|234
1629170400000|2021-08-17 03:20:00|6971.1|6969.3|6964.7|6962.9|6971.2|6969.4|6963.3|6960.7|320
1629170700000|2021-08-17 03:25:00|6965.1|6963.3|6957.1|6955.3|6966.5|6964.7|6956.5|6954.3|362
1629171000000|2021-08-17 03:30:00|6957.8|6954.8|6959|6957.2|6959.6|6957.8|6956.6|6954.5|270
1629171300000|2021-08-17 03:35:00|6958.9|6957.1|6956.6|6954.8|6959.2|6957.4|6953.3|6950.9|311
1629171600000|2021-08-17 03:40:00|6956.5|6954.7|6961.5|6959.7|6963.4|6961.6|6956.5|6954.7|343
1629171900000|2021-08-17 03:45:00|6961.6|6959.8|6962.1|6960.3|6962.5|6960.7|6961.2|6959.4|195
1629172200000|2021-08-17 03:50:00|6962|6960.2|6958.4|6956.6|6962.2|6960.4|6958.3|6956.5|305
1629172500000|2021-08-17 03:55:00|6958.5|6956.7|6959.5|6957.7|6960|6958.2|6957.8|6956|178
1629172800000|2021-08-17 04:00:00|6959.4|6957.6|6961.4|6959.6|6961.9|6960.1|6958.4|6956.6|198
1629173100000|2021-08-17 04:05:00|6961.5|6959.7|6959.9|6958.1|6961.6|6959.8|6959.8|6958|156
1629173400000|2021-08-17 04:10:00|6959.8|6958|6957.4|6955.6|6959.8|6958|6957|6955.2|204
1629173700000|2021-08-17 04:15:00|6957.2|6955.4|6957.2|6955.4|6959|6957.2|6956.5|6954.7|167
1629174000000|2021-08-17 04:20:00|6957|6955.2|6955.2|6953.4|6957.1|6955.3|6954.5|6952.7|146
1629174300000|2021-08-17 04:25:00|6955.3|6953.5|6953.5|6951.7|6955.8|6954|6952.5|6950.7|216
1629174600000|2021-08-17 04:30:00|6953.4|6951.6|6952|6950.2|6953.5|6951.7|6951.2|6949.4|212
1629174900000|2021-08-17 04:35:00|6951.9|6950.1|6949.7|6947.9|6952.8|6951|6947.4|6945.6|236
1629175200000|2021-08-17 04:40:00|6949.6|6947.8|6947.8|6946|6950.3|6948.5|6945.9|6944.1|193
1629175500000|2021-08-17 04:45:00|6947.9|6946.1|6954|6952.2|6954.1|6952.3|6947.8|6946|285
1629175800000|2021-08-17 04:50:00|6953.9|6952.1|6947.8|6946|6954|6952.2|6946.9|6945.1|240
1629176100000|2021-08-17 04:55:00|6947.9|6946.1|6945.9|6944.1|6947.9|6946.1|6945.4|6943.4|141
1629176400000|2021-08-17 05:00:00|6945.8|6944|6947|6945.2|6949.8|6947.5|6944.3|6942.5|286
1629176700000|2021-08-17 05:05:00|6947.1|6945.3|6946|6944.2|6947.7|6945.9|6945.2|6943.4|257
1629177000000|2021-08-17 05:10:00|6945.9|6944.1|6946.9|6945.1|6947.5|6945.7|6945.1|6943.3|224
1629177300000|2021-08-17 05:15:00|6947|6945.2|6946.8|6945|6948.4|6946.6|6946.6|6944.8|238
1629177600000|2021-08-17 05:20:00|6946.7|6944.9|6948.3|6946.5|6949.5|6947.7|6946.3|6944.5|238
1629177900000|2021-08-17 05:25:00|6948.4|6946.6|6952.9|6951.1|6955.5|6953.7|6947.8|6946|291
1629178200000|2021-08-17 05:30:00|6952.7|6950.9|6951.1|6949.3|6953.7|6951.9|6950.7|6948.9|193
1629178500000|2021-08-17 05:35:00|6951.2|6949.4|6956.3|6954.5|6956.8|6955|6950.3|6948.5|318
1629178800000|2021-08-17 05:40:00|6956.2|6954.4|6955.3|6953.5|6956.7|6954.9|6954.9|6953.1|204
1629179100000|2021-08-17 05:45:00|6955.4|6953.6|6954.6|6952.8|6955.4|6953.6|6951.1|6949.3|232
1629179400000|2021-08-17 05:50:00|6954.7|6952.9|6953.4|6951.6|6955.7|6953.4|6952.7|6950.9|289
1629179700000|2021-08-17 05:55:00|6953.5|6951.7|6951.6|6948.6|6954.4|6952.6|6951.5|6948.5|191
1629180000000|2021-08-17 06:00:00|6950.9|6947.9|6945.4|6943.6|6950.9|6948.5|6945.4|6943.6|300
1629180300000|2021-08-17 06:05:00|6945.3|6943.5|6946.9|6945.1|6948.4|6946.6|6944.9|6943.1|226
1629180600000|2021-08-17 06:10:00|6946.8|6945|6945.5|6943.7|6948.4|6946.6|6945|6942.8|297
1629180900000|2021-08-17 06:15:00|6945.6|6943.8|6948.3|6946.5|6950.3|6947.9|6945.4|6943.6|283
1629181200000|2021-08-17 06:20:00|6948.4|6946.6|6937.9|6936.1|6950.1|6948.3|6933.4|6930.4|568
1629181500000|2021-08-17 06:25:00|6937.6|6935.8|6933.9|6932.1|6938.3|6935.8|6931.4|6929.6|396
1629181800000|2021-08-17 06:30:00|6934|6932.2|6935.1|6933.3|6937|6935.2|6933.7|6931.9|363
1629182100000|2021-08-17 06:35:00|6935.3|6933.5|6935.6|6933.8|6938|6936.2|6934.6|6932.4|290
1629182400000|2021-08-17 06:40:00|6935.8|6934|6930.2|6928.4|6936.5|6934.7|6928.3|6926.5|369
1629182700000|2021-08-17 06:45:00|6930.4|6928.6|6926.1|6924.3|6931.5|6929.7|6925.1|6923.3|390
1629183000000|2021-08-17 06:50:00|6926.2|6924.4|6919|6917.2|6927.7|6925.9|6918.6|6916.3|474
1629183300000|2021-08-17 06:55:00|6919.1|6917.3|6915.4|6913.6|6920.6|6918.8|6913.9|6912.1|453
1629183600000|2021-08-17 07:00:00|6915.5|6913.7|6916.2|6914.4|6921.5|6919.7|6914.8|6913|534
1629183900000|2021-08-17 07:05:00|6916.3|6914.5|6913.6|6911.8|6917.4|6915.6|6910.2|6908.4|416
1629184200000|2021-08-17 07:10:00|6913.3|6911.5|6908.9|6907.1|6914.2|6912.4|6907.9|6906.1|494
1629184500000|2021-08-17 07:15:00|6909|6907.2|6914|6912.2|6914.5|6912.7|6908.2|6906.4|519
1629184800000|2021-08-17 07:20:00|6914.1|6912.3|6918.1|6916.3|6918.9|6917.1|6911.8|6910|534
1629185100000|2021-08-17 07:25:00|6917.9|6916.1|6924.3|6922.5|6924.7|6922.9|6917.2|6915.4|445
1629185400000|2021-08-17 07:30:00|6924.4|6922.6|6922.1|6920.3|6928.5|6925.9|6921.5|6919.7|451
1629185700000|2021-08-17 07:35:00|6922.2|6920.4|6918.5|6916.7|6922.2|6920.4|6918.2|6916.4|362
1629186000000|2021-08-17 07:40:00|6918.2|6916.4|6925.4|6923.6|6926.1|6924.3|6918.1|6916.3|402
1629186300000|2021-08-17 07:45:00|6925.5|6923.7|6922|6920.2|6925.5|6923.7|6922|6920.2|280
1629186600000|2021-08-17 07:50:00|6922.7|6920.9|6923.5|6921.7|6924.9|6923.1|6922.1|6920.3|365
1629186900000|2021-08-17 07:55:00|6923.4|6921.6|6923.4|6921.6|6926|6924.2|6920.7|6918.9|357
1629187200000|2021-08-17 08:00:00|6923.5|6921.7|6925.8|6924|6927.3|6925.5|6923.5|6921.7|381
1629187500000|2021-08-17 08:05:00|6926.3|6924.5|6927.3|6925.5|6927.7|6925.9|6926.3|6924.5|291
1629187800000|2021-08-17 08:10:00|6927.4|6925.6|6928.4|6926.6|6931|6928.9|6927.3|6925.5|323
1629188100000|2021-08-17 08:15:00|6928.3|6926.5|6930.3|6928.5|6931.6|6929.8|6927.9|6926.1|286
1629188400000|2021-08-17 08:20:00|6930.4|6928.6|6931.1|6929.3|6931.1|6929.3|6928.1|6926.3|306
1629188700000|2021-08-17 08:25:00|6931.2|6929.4|6932.6|6930.8|6934.1|6932.3|6931|6929.2|306
1629189000000|2021-08-17 08:30:00|6932.7|6930.9|6931.1|6929.3|6934.4|6932.6|6930.3|6928.5|283
1629189300000|2021-08-17 08:35:00|6931|6929.2|6931.1|6929.3|6932.9|6931.1|6930.2|6928.4|231
1629189600000|2021-08-17 08:40:00|6931.2|6929.4|6929.2|6927.4|6932.1|6930.3|6929.2|6927.4|240
1629189900000|2021-08-17 08:45:00|6929.3|6927.5|6928.5|6926.7|6930.4|6928.6|6928.5|6926.7|288
1629190200000|2021-08-17 08:50:00|6928.6|6926.8|6926.1|6924.3|6928.6|6926.8|6925.3|6923.5|245
1629190500000|2021-08-17 08:55:00|6926.2|6924.4|6930.5|6928.7|6930.6|6928.8|6925.3|6923.5|238
1629190800000|2021-08-17 09:00:00|6930.6|6928.8|6925.5|6923.7|6930.8|6929|6925.2|6923.4|295
1629191100000|2021-08-17 09:05:00|6925.4|6923.6|6926.2|6924.4|6928|6926.2|6925.1|6923.3|288
1629191400000|2021-08-17 09:10:00|6926.1|6924.3|6922.6|6920.8|6926.4|6924.6|6922.6|6920.8|222
1629191700000|2021-08-17 09:15:00|6922.7|6920.9|6922|6920.2|6924.6|6922.8|6920.8|6919|225
1629192000000|2021-08-17 09:20:00|6921.9|6920.1|6923.1|6921.3|6923.2|6921.4|6921.8|6920|240
1629192300000|2021-08-17 09:25:00|6923|6921.2|6926.8|6925|6927.7|6925.9|6923|6921.2|316
1629192600000|2021-08-17 09:30:00|6926.9|6925.1|6926.6|6924.8|6927.7|6925.9|6925.7|6923.9|286
1629192900000|2021-08-17 09:35:00|6926.7|6924.9|6924.8|6923|6926.8|6925|6923.7|6921.9|194
1629193200000|2021-08-17 09:40:00|6924.7|6922.9|6926.2|6924.4|6926.6|6924.8|6924|6922.2|207
1629193500000|2021-08-17 09:45:00|6926|6924.2|6926.8|6925|6926.9|6925.1|6925.1|6923.3|204
1629193800000|2021-08-17 09:50:00|6926.7|6924.9|6928.6|6926.8|6929.1|6927.3|6925.7|6923.9|221
1629194100000|2021-08-17 09:55:00|6928.5|6926.7|6928.2|6926.4|6928.8|6927|6926.9|6925.1|203
1629194400000|2021-08-17 10:00:00|6928.1|6926.3|6926.6|6924.8|6928.6|6926.8|6925.6|6923.8|220
1629194700000|2021-08-17 10:05:00|6926.7|6924.9|6926.7|6924.9|6929.8|6928|6925.4|6923.6|322
1629195000000|2021-08-17 10:10:00|6926.8|6925|6924.7|6922.9|6927.9|6926.1|6924.1|6922.3|287
1629195300000|2021-08-17 10:15:00|6924.6|6922.8|6919.1|6917.3|6924.8|6923|6918.9|6917.1|325
1629195600000|2021-08-17 10:20:00|6919|6917.2|6919.6|6917.8|6920.1|6918.3|6918.8|6917|236
1629195900000|2021-08-17 10:25:00|6919.7|6917.9|6915.2|6913.4|6919.8|6918|6914.2|6912.4|333
1629196200000|2021-08-17 10:30:00|6915.4|6913.6|6918|6916.2|6918.2|6916.4|6914.6|6912.8|257
1629196500000|2021-08-17 10:35:00|6918.1|6916.3|6918.2|6916.4|6918.8|6917|6916.5|6914.7|241
1629196800000|2021-08-17 10:40:00|6918.1|6916.3|6921.4|6919.6|6921.7|6919.9|6918|6916.2|237
1629197100000|2021-08-17 10:45:00|6921.3|6919.5|6927.5|6925.7|6927.5|6925.7|6921.3|6919.5|303
1629197400000|2021-08-17 10:50:00|6927.6|6925.8|6926.4|6924.6|6928|6926.2|6926.1|6924.3|186
1629197700000|2021-08-17 10:55:00|6926.3|6924.5|6927.6|6925.8|6928|6926.2|6926.1|6924.3|237
1629198000000|2021-08-17 11:00:00|6927.5|6925.7|6929.7|6927.9|6929.7|6927.9|6927.2|6925.4|274
1629198300000|2021-08-17 11:05:00|6929.6|6927.8|6925.9|6924.1|6929.6|6927.8|6925.8|6924|235
1629198600000|2021-08-17 11:10:00|6926|6924.2|6924.8|6923|6926.6|6924.8|6924.4|6922.6|210
1629198900000|2021-08-17 11:15:00|6924.9|6923.1|6922.8|6921|6925.5|6923.7|6922.7|6920.9|256
1629199200000|2021-08-17 11:20:00|6922.9|6921.1|6927.9|6926.1|6928|6926.2|6922.3|6920.5|277
1629199500000|2021-08-17 11:25:00|6928|6926.2|6931.1|6929.3|6931.1|6929.3|6927.3|6925.5|227
1629199800000|2021-08-17 11:30:00|6931|6929.2|6933.3|6931.5|6933.3|6931.5|6930.2|6928.4|255
1629200100000|2021-08-17 11:35:00|6933.4|6931.6|6932.6|6930.8|6934.2|6932.4|6931.9|6930.1|194
1629200400000|2021-08-17 11:40:00|6932.8|6931|6932.6|6930.8|6933.2|6931.4|6932.4|6930.6|178
1629200700000|2021-08-17 11:45:00|6932.5|6930.7|6930.6|6928.8|6932.6|6930.8|6928.3|6926.5|287
1629201000000|2021-08-17 11:50:00|6930.4|6928.6|6928.5|6926.7|6931|6929.2|6927.9|6926.1|355
1629201300000|2021-08-17 11:55:00|6928.7|6926.9|6929.8|6928|6931.7|6929.9|6928.1|6926.3|350
1629201600000|2021-08-17 12:00:00|6929.9|6928.1|6926.8|6925|6931|6929.2|6926.7|6924.9|302
1629201900000|2021-08-17 12:05:00|6926.9|6925.1|6927.9|6926.1|6928.1|6926.3|6926.1|6924.3|215
1629202200000|2021-08-17 12:10:00|6928|6926.2|6929.3|6927.5|6930.1|6928.3|6927.2|6925.4|187
1629202500000|2021-08-17 12:15:00|6929.2|6927.4|6928.5|6926.7|6930.8|6929|6928.3|6926.5|252
1629202800000|2021-08-17 12:20:00|6928.4|6926.6|6927.4|6925.6|6929.6|6927.8|6927.2|6925.4|244
1629203100000|2021-08-17 12:25:00|6927.5|6925.7|6928.8|6925.8|6929.1|6926.1|6925.2|6923.4|261
1629203400000|2021-08-17 12:30:00|6928.9|6925.9|6920.2|6917.2|6932.8|6929.8|6916.5|6913.8|665
1629203700000|2021-08-17 12:35:00|6920|6917|6925.5|6923.7|6925.9|6924|6916.4|6913.7|514
1629204000000|2021-08-17 12:40:00|6925.6|6923.8|6926.7|6924.9|6930.2|6928.4|6925.6|6923.8|511
1629204300000|2021-08-17 12:45:00|6926.6|6924.8|6921.5|6919.7|6927.5|6925.7|6921|6919.2|413
1629204600000|2021-08-17 12:50:00|6921.4|6919.6|6916.9|6915.1|6923|6921.2|6916|6914.2|318
1629204900000|2021-08-17 12:55:00|6916.8|6915|6916.9|6915.1|6919.5|6917.7|6916.1|6914.3|341
1629205200000|2021-08-17 13:00:00|6917|6915.2|6920|6918.2|6921.6|6919.3|6916.5|6914.7|436
1629205500000|2021-08-17 13:05:00|6919.9|6918.1|6911.4|6909.6|6920.1|6918.3|6909.9|6907.8|456
1629205800000|2021-08-17 13:10:00|6911.3|6909.5|6912.4|6909.4|6914.1|6912.3|6909|6906.9|416
1629206100000|2021-08-17 13:15:00|6912.3|6909.3|6909.2|6907.4|6912.4|6910.2|6905.4|6903.6|439
1629206400000|2021-08-17 13:20:00|6909|6907.2|6912.2|6910.4|6912.6|6910.8|6907.3|6905.5|369
1629206700000|2021-08-17 13:25:00|6912.1|6910.3|6909|6907.2|6912.7|6910.9|6908.3|6906.5|399
1629207000000|2021-08-17 13:30:00|6908.5|6906.7|6915.6|6913.8|6915.7|6913.9|6906|6904.2|530
1629207300000|2021-08-17 13:35:00|6916.1|6914.3|6917.5|6915.7|6918.3|6916.5|6913.4|6911.6|535
1629207600000|2021-08-17 13:40:00|6917.3|6915.5|6916.7|6914.9|6919.5|6917.7|6915.3|6913.5|481
1629207900000|2021-08-17 13:45:00|6916.9|6915.1|6914.3|6912.5|6918.1|6916.3|6912.2|6910.4|469
1629208200000|2021-08-17 13:50:00|6913.5|6911.7|6916.9|6915.1|6917.5|6915.7|6912.7|6910.9|498
1629208500000|2021-08-17 13:55:00|6916.8|6915|6918.1|6916.3|6918.5|6916.7|6914.5|6912.7|401
1629208800000|2021-08-17 14:00:00|6918|6916.2|6921.6|6919.8|6921.8|6920|6918|6916.2|383
1629209100000|2021-08-17 14:05:00|6921.7|6919.9|6921.1|6919.3|6923.4|6921.6|6921|6919.2|404
1629209400000|2021-08-17 14:10:00|6920.7|6918.9|6922.8|6921|6923.7|6921.9|6918.5|6916.7|381
1629209700000|2021-08-17 14:15:00|6922.5|6920.7|6917.3|6915.5|6922.5|6920.7|6916.7|6914.9|353
1629210000000|2021-08-17 14:20:00|6917.2|6915.4|6922.2|6920.4|6922.3|6920.5|6916.7|6914.9|376
1629210300000|2021-08-17 14:25:00|6922.4|6920.6|6923.8|6922|6925.5|6923.7|6921.6|6919.8|373
1629210600000|2021-08-17 14:30:00|6923.9|6922.1|6917|6915.2|6924.2|6922.4|6916.9|6915.1|423
1629210900000|2021-08-17 14:35:00|6917.1|6915.3|6916.9|6915.1|6918.5|6916.7|6916.1|6914.3|404
1629211200000|2021-08-17 14:40:00|6916.6|6914.8|6921.5|6919.7|6922.3|6920.5|6915.7|6913.9|445
1629211500000|2021-08-17 14:45:00|6921.3|6919.5|6923.5|6921.7|6924.5|6922.7|6920.1|6918.3|367
1629211800000|2021-08-17 14:50:00|6923.4|6921.6|6916.6|6914.8|6924.1|6922.3|6916.5|6914.7|338
1629212100000|2021-08-17 14:55:00|6916.7|6914.9|6919|6917.2|6920.2|6918.4|6914.1|6912.3|437
1629212400000|2021-08-17 15:00:00|6919.1|6917.3|6919.9|6918.1|6923.3|6921.5|6917|6915.2|468
1629212700000|2021-08-17 15:05:00|6920.1|6918.3|6917.6|6915.8|6920.2|6918.4|6916.7|6914.9|300
1629213000000|2021-08-17 15:10:00|6917.5|6915.7|6917.7|6915.9|6918.2|6916.4|6913.6|6911.8|380
1629213300000|2021-08-17 15:15:00|6917.9|6916.1|6919.5|6917.7|6920.1|6918.3|6915.8|6914|348
1629213600000|2021-08-17 15:20:00|6919.6|6917.8|6920.8|6919|6922.7|6920.9|6917.5|6915.7|339
1629213900000|2021-08-17 15:25:00|6921|6919.2|6920.8|6919|6922.2|6920.4|6918.9|6917.1|342
1629214200000|2021-08-17 15:30:00|6920.7|6918.9|6920.7|6918.9|6921.6|6919.8|6919.1|6917.3|483
1629214500000|2021-08-17 15:35:00|6920.8|6919|6916.3|6914.5|6921.2|6919.4|6915.4|6913.6|548
1629214800000|2021-08-17 15:40:00|6916.2|6914.4|6916.2|6914.4|6917.5|6915.7|6913.7|6911.9|528
1629215100000|2021-08-17 15:45:00|6916.3|6914.5|6915.7|6913.9|6917.5|6915.7|6914.1|6912.3|483
1629215400000|2021-08-17 15:50:00|6915.8|6914|6913.5|6911.7|6916.1|6914.3|6913.1|6911.3|334
1629215700000|2021-08-17 15:55:00|6913.3|6911.5|6911.9|6910.1|6913.3|6911.5|6911.2|6909.4|352
1629216000000|2021-08-17 16:00:00|6911.7|6909.9|6914.3|6912.5|6914.9|6913.1|6909.6|6907.8|311
1629216300000|2021-08-17 16:05:00|6914.2|6912.4|6915|6913.2|6916.5|6914.7|6914.2|6912.4|296
1629216600000|2021-08-17 16:10:00|6914.8|6913|6915.3|6913.5|6917.4|6915.6|6913.9|6912.1|276
1629216900000|2021-08-17 16:15:00|6915.2|6913.4|6910.7|6908.9|6915.2|6913.4|6910.5|6908.7|276
1629217200000|2021-08-17 16:20:00|6910.6|6908.8|6912|6910.2|6913|6911.2|6910.6|6908.8|292
1629217500000|2021-08-17 16:25:00|6911.6|6909.8|6913.6|6911.8|6914|6912.2|6911.5|6909.7|262
1629217800000|2021-08-17 16:30:00|6913.5|6911.7|6910.1|6908.3|6913.7|6911.9|6909.2|6907.4|316
1629218100000|2021-08-17 16:35:00|6910|6908.2|6908.5|6906.7|6910.4|6908.6|6908.4|6906.6|292
1629218400000|2021-08-17 16:40:00|6908.6|6906.8|6907.7|6905.9|6908.7|6906.9|6906.7|6904.9|268
1629218700000|2021-08-17 16:45:00|6907.6|6905.8|6905.7|6903.9|6908.2|6906.4|6904.3|6902.5|272
1629219000000|2021-08-17 16:50:00|6905.9|6904.1|6905.5|6903.7|6906|6904.2|6904.3|6902.5|317
1629219300000|2021-08-17 16:55:00|6905.2|6903.4|6901.5|6899.7|6905.4|6903.6|6901|6899.2|410
1629219600000|2021-08-17 17:00:00|6901.6|6899.8|6904.6|6902.8|6905.4|6903.6|6901.3|6899.5|378
1629219900000|2021-08-17 17:05:00|6904.7|6902.9|6906.8|6905|6907.5|6905.7|6903.8|6902|382
1629220200000|2021-08-17 17:10:00|6906.6|6904.8|6909|6907.2|6909.4|6907.6|6905.9|6904.1|281
1629220500000|2021-08-17 17:15:00|6908.6|6906.8|6906.8|6905|6908.9|6907.1|6906|6904.2|303
1629220800000|2021-08-17 17:20:00|6906.9|6905.1|6905.7|6903.9|6908.5|6906.7|6905.2|6903.4|332
1629221100000|2021-08-17 17:25:00|6905.8|6904|6908.9|6907.1|6908.9|6907.1|6905.8|6904|311
1629221400000|2021-08-17 17:30:00|6908.8|6907|6907.9|6906.1|6909.8|6908|6907.8|6906|193
1629221700000|2021-08-17 17:35:00|6907.8|6906|6907|6905.2|6909.2|6907.4|6906.7|6904.9|279
1629222000000|2021-08-17 17:40:00|6906.8|6905|6906.9|6905.1|6908.1|6906.3|6906.4|6904.6|263
1629222300000|2021-08-17 17:45:00|6907|6905.2|6905|6903.2|6907|6905.2|6904.5|6902.7|248
1629222600000|2021-08-17 17:50:00|6904.9|6903.1|6906.4|6904.6|6907.4|6905.6|6904.4|6902.6|296
1629222900000|2021-08-17 17:55:00|6906.3|6904.5|6910.9|6909.1|6911.2|6909.4|6906.2|6904.4|350
1629223200000|2021-08-17 18:00:00|6910.8|6909|6913.7|6911.9|6915.8|6914|6910.8|6909|326
1629223500000|2021-08-17 18:05:00|6913.5|6911.7|6910.9|6909.1|6913.9|6912.1|6910.7|6908.9|202
1629223800000|2021-08-17 18:10:00|6911.1|6909.3|6912.2|6910.4|6912.7|6910.9|6910.8|6909|240
1629224100000|2021-08-17 18:15:00|6912.7|6910.9|6913|6911.2|6915.1|6913.3|6912.5|6910.7|260
1629224400000|2021-08-17 18:20:00|6913.3|6911.5|6912.2|6910.4|6913.5|6911.7|6910.9|6909.1|288
1629224700000|2021-08-17 18:25:00|6912.1|6910.3|6910|6908.2|6912.2|6910.4|6909.4|6907.6|275
1629225000000|2021-08-17 18:30:00|6910.2|6908.4|6909.5|6907.7|6910.7|6908.9|6908.8|6907|298
1629225300000|2021-08-17 18:35:00|6909.6|6907.8|6908.8|6907|6910.1|6908.3|6907.7|6905.9|277
1629225600000|2021-08-17 18:40:00|6908.9|6907.1|6911.6|6909.8|6911.7|6909.9|6908.5|6906.7|247
1629225900000|2021-08-17 18:45:00|6911.5|6909.7|6911.8|6910|6914.1|6912.3|6910.8|6909|288
1629226200000|2021-08-17 18:50:00|6911.7|6909.9|6906.5|6904.7|6913.1|6911.3|6906.5|6904.7|368
1629226500000|2021-08-17 18:55:00|6906.6|6904.8|6905.5|6902.5|6907|6905|6904.2|6902.2|384
1629226800000|2021-08-17 19:00:00|6905|6902|6905.7|6903.9|6906|6904.2|6902.8|6901|259
1629227100000|2021-08-17 19:05:00|6905.8|6904|6906.2|6904.4|6906.9|6904.7|6905.2|6903.3|253
1629227400000|2021-08-17 19:10:00|6906.3|6904.5|6906.8|6905|6907.1|6905.3|6905.4|6903.4|182
1629227700000|2021-08-17 19:15:00|6906.7|6904.9|6907.7|6905.9|6908.5|6906.7|6906.3|6904.5|226
1629228000000|2021-08-17 19:20:00|6907.8|6906|6906.7|6904.9|6908.5|6906.5|6906.3|6904.3|248
1629228300000|2021-08-17 19:25:00|6906.6|6904.8|6908.2|6906.4|6908.3|6906.5|6906.1|6904.3|188
1629228600000|2021-08-17 19:30:00|6908.3|6906.5|6907.8|6906|6908.5|6906.7|6906.7|6904.7|221
1629228900000|2021-08-17 19:35:00|6907.7|6905.9|6910|6908.2|6910.3|6908.5|6907.7|6905.9|204
1629229200000|2021-08-17 19:40:00|6909.9|6908.1|6910.9|6909.1|6911.1|6909.3|6909.2|6907.4|147
1629229500000|2021-08-17 19:45:00|6911|6909.2|6912.7|6910.9|6913|6911.2|6910.9|6909.1|209
1629229800000|2021-08-17 19:50:00|6913|6911.2|6914|6912.2|6915.6|6913.8|6913|6911.2|288
1629230100000|2021-08-17 19:55:00|6914.1|6912.3|6915.9|6914.1|6916.4|6914.3|6914|6911.8|228
1629230400000|2021-08-17 20:00:00|6915.7|6913.9|6915.9|6914.1|6916.6|6914.5|6915.6|6913.4|191
1629230700000|2021-08-17 20:05:00|6915.8|6914|6915.8|6914|6916|6914.2|6915.7|6913.9|113
1629231000000|2021-08-17 20:10:00|6915.9|6914.1|6917|6915.2|6917.1|6915.3|6915.6|6913.2|122
1629231300000|2021-08-17 20:15:00|6916.9|6915.1|6916.9|6915.1|6917.2|6915.4|6916.8|6915|73
1629231600000|2021-08-17 20:20:00|6917|6915.2|6918.6|6916.8|6918.7|6916.9|6916.7|6914.9|70
1629231900000|2021-08-17 20:25:00|6918.5|6916.7|6919|6916|6920.8|6918.5|6918.5|6916|147
1629232200000|2021-08-17 20:30:00|6918|6916.2|6920.5|6918.7|6920.5|6918.7|6916.8|6914.4|203
1629232500000|2021-08-17 20:35:00|6920.3|6918.5|6915.5|6912.5|6920.6|6918.8|6914.6|6912.4|265
1629232800000|2021-08-17 20:40:00|6915.6|6912.6|6916|6913|6916.1|6913.4|6913.4|6911.4|206
1629233100000|2021-08-17 20:45:00|6916.1|6913.1|6919.8|6916.8|6921.2|6918.5|6916|6913|202
1629233400000|2021-08-17 20:50:00|6919.9|6916.9|6919.9|6916.9|6920.3|6917.9|6919.1|6916.1|187
1629233700000|2021-08-17 20:55:00|6919.8|6916.8|6921.7|6917|6923.3|6920.3|6919.8|6916.8|307
1629234000000|2021-08-17 21:00:00|6921.5|6916.3|6921|6915.6|6922|6916.3|6921|6915.6|25
1629234300000|2021-08-17 21:05:00|6920.8|6914.7|6920.6|6915.2|6922.6|6916.2|6920.6|6914.7|91
1629234600000|2021-08-17 21:10:00|6921.6|6915.1|6920.9|6915.6|6922.2|6915.8|6920.5|6914.8|135
1629234900000|2021-08-17 21:15:00|6920.5|6915.5|6920.1|6915.8|6922.3|6915.8|6920|6914.8|107
1629235200000|2021-08-17 21:20:00|6920|6915.5|6920.4|6915.8|6921.8|6916.1|6920|6915|108
1629235500000|2021-08-17 21:25:00|6920.5|6916|6920.6|6915.5|6921.9|6916.3|6918.7|6914.6|125
1629235800000|2021-08-17 21:30:00|6919.6|6915.3|6920|6915.4|6921.6|6916.2|6918.3|6915.1|172
1629236100000|2021-08-17 21:35:00|6920.1|6915.5|6920|6915.6|6920.9|6916.3|6918.5|6915|155
1629236400000|2021-08-17 21:40:00|6920.7|6915.8|6921.8|6915.2|6921.8|6916.5|6918.1|6914.7|192
1629236700000|2021-08-17 21:45:00|6921.2|6915.3|6922.8|6915.7|6923.3|6916.2|6920.7|6914.9|190
1629237000000|2021-08-17 21:50:00|6923|6915.9|6923.6|6915.9|6924.1|6917.1|6921.4|6915.2|250
1629237300000|2021-08-17 21:55:00|6923.7|6916.3|6927.7|6915.7|6929.1|6916.5|6923.1|6914.9|201
1629237600000|2021-08-17 22:00:00|6926.9|6915.3|6919.3|6916.3|6926.9|6917.4|6919|6915.3|424
1629237900000|2021-08-17 22:05:00|6919.4|6915.9|6923|6920|6923.7|6920.7|6919.1|6915.9|198
1629238200000|2021-08-17 22:10:00|6922.7|6919.7|6921.6|6918.6|6923.3|6920.3|6921|6918|151
1629238500000|2021-08-17 22:15:00|6921.5|6918.5|6922|6919|6922.9|6919.9|6921.5|6918.5|107
1629238800000|2021-08-17 22:20:00|6922.1|6919.1|6920.6|6917.6|6922.2|6919.2|6920.4|6917.4|107
1629239100000|2021-08-17 22:25:00|6920.7|6917.7|6922.2|6919.2|6922.3|6919.3|6920|6917|112
1629239400000|2021-08-17 22:30:00|6922.1|6919.1|6923.5|6920.5|6925|6922|6922.1|6919.1|169
1629239700000|2021-08-17 22:35:00|6923.6|6920.6|6923.8|6922|6924.7|6922.4|6923.2|6920.5|137
1629240000000|2021-08-17 22:40:00|6923.9|6922.1|6925.1|6922.1|6926|6923.5|6923.7|6921.3|171
1629240300000|2021-08-17 22:45:00|6925|6922|6926.6|6923.6|6926.8|6924.4|6923.2|6920.8|186
1629240600000|2021-08-17 22:50:00|6926.2|6924.4|6927.5|6924.5|6928.1|6925.1|6925.9|6923.7|146
1629240900000|2021-08-17 22:55:00|6927.6|6924.6|6926|6923|6927.7|6924.7|6925.1|6922.8|153
1629241200000|2021-08-17 23:00:00|6925.8|6924|6926|6924.2|6928.2|6926.3|6925|6923.2|172
1629241500000|2021-08-17 23:05:00|6926.1|6924.3|6926.5|6924.7|6926.7|6924.9|6925.4|6923.5|95
1629241800000|2021-08-17 23:10:00|6926.6|6924.8|6928.5|6926.7|6928.5|6926.7|6926.1|6924.3|131
1629242100000|2021-08-17 23:15:00|6928.1|6926.3|6928.3|6926.5|6928.6|6926.8|6928|6926.2|125
1629242400000|2021-08-17 23:20:00|6928.4|6926.6|6927.3|6925.5|6928.6|6926.8|6927.2|6925.4|115
1629242700000|2021-08-17 23:25:00|6927.2|6925.4|6931.3|6929.5|6931.4|6929.6|6926.2|6924.4|148
1629243000000|2021-08-17 23:30:00|6931.4|6929.6|6930.6|6928.8|6931.9|6930.1|6929.1|6927.3|171
1629243300000|2021-08-17 23:35:00|6930.5|6928.7|6929.6|6927.8|6930.8|6929|6929.4|6927.6|86
1629243600000|2021-08-17 23:40:00|6929.5|6927.7|6930.2|6928.4|6930.6|6928.8|6929.3|6927.5|89
1629243900000|2021-08-17 23:45:00|6930.1|6928.3|6929|6927.2|6930.2|6928.4|6929|6927.2|97
1629244200000|2021-08-17 23:50:00|6929.1|6927.3|6929.7|6927.9|6929.9|6928.1|6929|6927.2|112
1629244500000|2021-08-17 23:55:00|6929.8|6928|6928|6926.2|6929.8|6928|6927.4|6925.6|213
1629244800000|2021-08-18 00:00:00|6927.9|6926.1|6926.2|6924.4|6928.4|6926.6|6925|6923.2|343
1629245100000|2021-08-18 00:05:00|6926.3|6924.5|6927.3|6925.5|6927.9|6926.1|6924.7|6922.9|222
1629245400000|2021-08-18 00:10:00|6927.2|6925.4|6923.7|6921.9|6927.5|6925.7|6923.6|6921.8|250
1629245700000|2021-08-18 00:15:00|6923.6|6921.8|6921.8|6920|6923.6|6921.8|6919.2|6917.4|251
1629246000000|2021-08-18 00:20:00|6921.9|6920.1|6919.9|6918.1|6922|6920.2|6918.4|6916.6|222
1629246300000|2021-08-18 00:25:00|6919.8|6918|6922.2|6920.4|6922.5|6920.7|6919.7|6917.9|204
1629246600000|2021-08-18 00:30:00|6922.1|6920.3|6920.1|6918.3|6922.9|6921.1|6919.5|6917.7|172
1629246900000|2021-08-18 00:35:00|6920|6918.2|6918.9|6917.1|6920.4|6918.6|6918.5|6916.7|152
1629247200000|2021-08-18 00:40:00|6918.8|6917|6917.6|6915.8|6919|6917.2|6917.4|6915.6|187
1629247500000|2021-08-18 00:45:00|6917.7|6915.9|6918.6|6916.8|6919.6|6917.8|6917.4|6915.6|189
1629247800000|2021-08-18 00:50:00|6918.5|6916.7|6915.9|6914.1|6919.1|6917.3|6915.5|6913.7|227
1629248100000|2021-08-18 00:55:00|6916|6914.2|6919.3|6917.5|6919.4|6917.6|6915.3|6913.5|205
1629248400000|2021-08-18 01:00:00|6919|6917.2|6926.2|6924.4|6926.2|6924.4|6919|6917.2|337
1629248700000|2021-08-18 01:05:00|6926|6924.2|6925.8|6924|6928.4|6926.6|6925.8|6924|267
1629249000000|2021-08-18 01:10:00|6925.7|6923.9|6930.1|6927.1|6935.5|6932.5|6924.9|6922.7|400
1629249300000|2021-08-18 01:15:00|6930|6927|6929.9|6928.1|6934|6931.9|6929.8|6927|309
1629249600000|2021-08-18 01:20:00|6929.8|6928|6932.9|6929.9|6933.7|6931.7|6929.7|6927.3|221
1629249900000|2021-08-18 01:25:00|6933|6930|6936.3|6933.3|6938.1|6936.3|6931.9|6930|331
1629250200000|2021-08-18 01:30:00|6936.2|6933.2|6936.8|6935|6938.8|6937|6933.1|6930.5|316
1629250500000|2021-08-18 01:35:00|6936.4|6934.6|6934.9|6933.1|6937.4|6935.6|6932.8|6931|237
1629250800000|2021-08-18 01:40:00|6935|6933.2|6933.3|6931.5|6936.1|6934.3|6932.5|6930.7|298
1629251100000|2021-08-18 01:45:00|6933.2|6931.4|6938.5|6936.7|6939.1|6936.9|6933.2|6931.4|239
1629251400000|2021-08-18 01:50:00|6938.6|6936.8|6940.4|6938.6|6943|6941.2|6938.2|6936.4|333
1629251700000|2021-08-18 01:55:00|6940.3|6938.5|6947.9|6941.1|6950.2|6941.8|6930.6|6927.6|507
1629252000000|2021-08-18 02:00:00|6948.1|6941|6882|6879|6948.1|6941.5|6870.8|6867.5|968
1629252300000|2021-08-18 02:05:00|6882.1|6879.1|6906.8|6903.8|6909.8|6906.8|6880.2|6877.2|805
1629252600000|2021-08-18 02:10:00|6906.5|6903.5|6914.8|6913|6921.1|6918.1|6903.6|6900.6|694
1629252900000|2021-08-18 02:15:00|6915.4|6912.4|6914.6|6911.6|6920.3|6917.3|6911|6908.6|433
1629253200000|2021-08-18 02:20:00|6913.3|6911.5|6918|6915|6918.1|6915.1|6912.2|6909.9|351
1629253500000|2021-08-18 02:25:00|6918.1|6915.1|6927.3|6925.5|6932.3|6929.3|6917.4|6915|483
1629253800000|2021-08-18 02:30:00|6927.2|6925.4|6926.8|6925|6930.5|6927.8|6922.1|6920.3|376
1629254100000|2021-08-18 02:35:00|6927|6925.2|6922.8|6919.8|6927.7|6925.7|6920.9|6918.5|341
1629254400000|2021-08-18 02:40:00|6922.7|6919.7|6924.7|6921.7|6927.2|6924.6|6921.9|6919.4|230
1629254700000|2021-08-18 02:45:00|6924.6|6921.6|6921.8|6920|6925.8|6923.5|6920.5|6918.5|317
1629255000000|2021-08-18 02:50:00|6921.7|6919.9|6921.9|6920.1|6924.1|6921.6|6917.7|6915.3|275
1629255300000|2021-08-18 02:55:00|6921.8|6920|6923.2|6920.2|6925.5|6923.7|6920.5|6918.4|299
1629255600000|2021-08-18 03:00:00|6923.3|6920.3|6935.6|6933.8|6937.5|6935.3|6922|6919.8|407
1629255900000|2021-08-18 03:05:00|6936|6933|6940|6938.2|6940.4|6938.2|6932.4|6930.6|322
1629256200000|2021-08-18 03:10:00|6940.1|6938.3|6941.2|6938.2|6952.9|6949.9|6939.6|6936.8|536
1629256500000|2021-08-18 03:15:00|6941.1|6938.1|6942|6940.2|6946.1|6943.7|6938.9|6936.3|253
1629256800000|2021-08-18 03:20:00|6941.9|6940.1|6938.2|6936.4|6942.4|6940.2|6937.7|6935.9|213
1629257100000|2021-08-18 03:25:00|6938.3|6936.5|6937.9|6936.1|6939.6|6937.6|6936.9|6934.7|251
1629257400000|2021-08-18 03:30:00|6937.8|6936|6943.7|6941.9|6944.2|6942.2|6937.8|6936|216
1629257700000|2021-08-18 03:35:00|6943.8|6942|6947.7|6945.9|6948|6946.2|6943.2|6941.4|223
1629258000000|2021-08-18 03:40:00|6947.6|6945.8|6944.5|6942.7|6952.3|6949.6|6943.6|6941.8|286
1629258300000|2021-08-18 03:45:00|6944.4|6942.6|6943|6941.2|6944.6|6942.8|6941|6939.2|232
1629258600000|2021-08-18 03:50:00|6943.1|6941.3|6944|6942.2|6944.2|6942.4|6942.3|6940.5|151
1629258900000|2021-08-18 03:55:00|6943.9|6942.1|6935.8|6934|6944.4|6942.6|6934.3|6931.8|311
1629259200000|2021-08-18 04:00:00|6935.7|6933.9|6939.6|6937.8|6940.7|6938.5|6935.5|6933.7|189
1629259500000|2021-08-18 04:05:00|6939.7|6937.9|6940.1|6938.3|6940.4|6938.6|6938|6936.2|160
1629259800000|2021-08-18 04:10:00|6940.2|6938.4|6937.6|6935.8|6940.8|6938.7|6937.4|6935.1|149
1629260100000|2021-08-18 04:15:00|6937.7|6935.9|6938|6936.2|6940.8|6938.7|6936.6|6934.5|246
1629260400000|2021-08-18 04:20:00|6937.9|6936.1|6935.5|6933.7|6938.1|6936.3|6934.9|6932.6|187
1629260700000|2021-08-18 04:25:00|6935.6|6933.8|6937.3|6935.5|6937.3|6935.5|6934.2|6932.4|206
1629261000000|2021-08-18 04:30:00|6937.2|6935.4|6933.7|6931.9|6939.3|6937.5|6933.6|6931.8|200
1629261300000|2021-08-18 04:35:00|6933.8|6932|6933.6|6931.8|6934.9|6933.1|6932.3|6930.5|195
1629261600000|2021-08-18 04:40:00|6933.7|6931.9|6932.3|6930.5|6935|6933.2|6932.3|6930.5|176
1629261900000|2021-08-18 04:45:00|6932.2|6930.4|6933|6931.2|6933.7|6931.9|6931.2|6929.4|149
1629262200000|2021-08-18 04:50:00|6933.1|6931.3|6933.6|6931.8|6934.4|6932.6|6933|6931.2|96
1629262500000|2021-08-18 04:55:00|6933.5|6931.7|6936.2|6934.4|6937.2|6935.4|6933.5|6931.7|164
1629262800000|2021-08-18 05:00:00|6936.1|6934.3|6935.5|6933.7|6937.2|6935.4|6934.1|6931.7|156
1629263100000|2021-08-18 05:05:00|6935.6|6933.8|6936|6934.2|6937.5|6935.7|6935.1|6933.3|156
1629263400000|2021-08-18 05:10:00|6936.1|6934.3|6936.6|6934.8|6936.6|6934.8|6935.8|6934|119
1629263700000|2021-08-18 05:15:00|6936.5|6934.7|6932.8|6931|6936.5|6934.7|6932.5|6930.7|151
1629264000000|2021-08-18 05:20:00|6932.7|6930.9|6933.2|6931.4|6934.4|6932.6|6932.5|6930.7|145
1629264300000|2021-08-18 05:25:00|6933.1|6931.3|6933.2|6931.4|6933.7|6931.9|6932.7|6930.9|109
1629264600000|2021-08-18 05:30:00|6933.6|6931.8|6932.1|6930.3|6933.7|6931.9|6930.6|6928.8|182
1629264900000|2021-08-18 05:35:00|6932.2|6930.4|6932|6930.2|6932.3|6930.5|6931.3|6929.5|115
1629265200000|2021-08-18 05:40:00|6931.9|6930.1|6929.8|6928|6931.9|6930.1|6929.7|6927.9|130
1629265500000|2021-08-18 05:45:00|6929.6|6927.8|6927.1|6925.3|6929.6|6927.8|6925.6|6923.8|202
1629265800000|2021-08-18 05:50:00|6927|6925.2|6924|6922.2|6927.9|6926.1|6922.4|6920.6|271
1629266100000|2021-08-18 05:55:00|6923.9|6922.1|6923.3|6921.5|6924.1|6922.1|6917.5|6915.7|285
1629266400000|2021-08-18 06:00:00|6923.1|6921.3|6924.7|6922.9|6928.2|6925.8|6922.1|6920.3|336
1629266700000|2021-08-18 06:05:00|6924.8|6923|6923.6|6921.8|6926.5|6924.7|6923.2|6921.4|234
1629267000000|2021-08-18 06:10:00|6923.9|6922.1|6924.1|6922.3|6926.8|6925|6922.8|6921|309
1629267300000|2021-08-18 06:15:00|6924.2|6922.4|6928.2|6926.4|6928.4|6926.6|6924.1|6922.3|231
1629267600000|2021-08-18 06:20:00|6928.1|6926.3|6927.8|6926|6928.7|6926.9|6926.2|6924.4|182
1629267900000|2021-08-18 06:25:00|6927.7|6925.9|6927.2|6925.4|6928.4|6926.6|6926.4|6924.6|202
1629268200000|2021-08-18 06:30:00|6927.1|6925.3|6929.1|6927.3|6929.7|6927.9|6926.5|6924.7|188
1629268500000|2021-08-18 06:35:00|6929|6927.2|6931.2|6929.4|6931.4|6929.6|6928.2|6926.4|266
1629268800000|2021-08-18 06:40:00|6931.1|6929.3|6933.2|6931.4|6933.5|6931.7|6931.1|6929.3|259
1629269100000|2021-08-18 06:45:00|6933.1|6931.3|6932.2|6930.4|6933.3|6931.5|6931.2|6929.4|205
1629269400000|2021-08-18 06:50:00|6932.3|6930.5|6932.1|6930.3|6934.4|6932.6|6931.8|6930|204
1629269700000|2021-08-18 06:55:00|6932|6930.2|6926.3|6924.5|6932|6930.2|6926.1|6924.3|238
1629270000000|2021-08-18 07:00:00|6926.1|6924.3|6925.4|6923.6|6930.2|6928.4|6925.3|6923.5|295
1629270300000|2021-08-18 07:05:00|6925.3|6923.5|6923.7|6921.9|6925.5|6923.7|6923.6|6921.8|243
1629270600000|2021-08-18 07:10:00|6923.8|6922|6925.7|6923.9|6926.6|6924.8|6923|6921.2|278
1629270900000|2021-08-18 07:15:00|6925.6|6923.8|6924.6|6922.8|6925.8|6924|6922|6920.2|280
1629271200000|2021-08-18 07:20:00|6924.7|6922.9|6925.1|6923.3|6925.6|6923.8|6923.4|6921.6|244
1629271500000|2021-08-18 07:25:00|6925.2|6923.4|6926.9|6925.1|6928.3|6926.5|6923.8|6922|228
1629271800000|2021-08-18 07:30:00|6927|6925.2|6926.4|6924.6|6927.5|6925.7|6925.5|6923.7|253
1629272100000|2021-08-18 07:35:00|6926.3|6924.5|6926.5|6924.7|6927|6925.2|6923.5|6921.7|287
1629272400000|2021-08-18 07:40:00|6926.6|6924.8|6924.6|6922.8|6926.8|6925|6922.6|6920.8|272
1629272700000|2021-08-18 07:45:00|6924.7|6922.9|6922.7|6920.9|6924.9|6923.1|6922.3|6920.5|204
1629273000000|2021-08-18 07:50:00|6922.8|6921|6915.4|6913.6|6923.3|6921.5|6915.4|6913.6|233
1629273300000|2021-08-18 07:55:00|6915.5|6913.7|6918.9|6917.1|6919.5|6917.7|6914|6912.2|323
1629273600000|2021-08-18 08:00:00|6918.8|6917|6922.8|6921|6922.8|6921|6918.2|6916.4|355
1629273900000|2021-08-18 08:05:00|6922.9|6921.1|6922.1|6920.3|6925.1|6923.3|6921.5|6919.7|279
1629274200000|2021-08-18 08:10:00|6922|6920.2|6921.7|6919.9|6924.2|6922.4|6920.7|6918.9|233
1629274500000|2021-08-18 08:15:00|6921.6|6919.8|6920.3|6918.5|6922.2|6920.4|6919|6917.2|261
1629274800000|2021-08-18 08:20:00|6920.4|6918.6|6922.5|6920.7|6924.6|6922.8|6920.3|6918.5|266
1629275100000|2021-08-18 08:25:00|6922.2|6920.4|6923.7|6921.9|6926.1|6924.3|6921|6919.2|235
1629275400000|2021-08-18 08:30:00|6923.6|6921.8|6921.1|6919.3|6923.6|6921.8|6919.1|6917.3|250
1629275700000|2021-08-18 08:35:00|6921.3|6919.5|6920.6|6918.8|6921.8|6920|6919.6|6917.8|195
1629276000000|2021-08-18 08:40:00|6920.8|6919|6916.5|6914.7|6921.2|6919.4|6915.2|6913.4|250
1629276300000|2021-08-18 08:45:00|6916.3|6914.5|6914.5|6912.7|6916.4|6914.5|6912.5|6910.7|310
1629276600000|2021-08-18 08:50:00|6914.4|6912.6|6916.6|6914.8|6916.6|6914.8|6913.1|6911.3|251
1629276900000|2021-08-18 08:55:00|6916.5|6914.7|6916|6914.2|6917.4|6915.6|6915.3|6913.5|250
1629277200000|2021-08-18 09:00:00|6915.6|6913.8|6913.5|6911.7|6915.8|6914|6913.3|6911.5|262
1629277500000|2021-08-18 09:05:00|6913.6|6911.8|6911.6|6909.8|6913.6|6911.8|6910.6|6908.8|233
1629277800000|2021-08-18 09:10:00|6911.5|6909.7|6910.8|6909|6911.6|6909.8|6909.7|6907.9|257
1629278100000|2021-08-18 09:15:00|6910.7|6908.9|6908.9|6907.1|6910.8|6909|6908.3|6906.5|224
1629278400000|2021-08-18 09:20:00|6909|6907.2|6909.1|6907.3|6910.3|6908.5|6908.9|6907.1|222
1629278700000|2021-08-18 09:25:00|6909.2|6907.4|6910.5|6908.7|6910.7|6908.9|6908.3|6906.5|209
1629279000000|2021-08-18 09:30:00|6909.9|6908.1|6907.8|6906|6909.9|6908.1|6907.3|6905.5|232
1629279300000|2021-08-18 09:35:00|6907.7|6905.9|6906.9|6905.1|6908.1|6906|6906|6904.2|249
1629279600000|2021-08-18 09:40:00|6906.8|6905|6905.1|6903.3|6906.9|6905.1|6904.2|6902.4|185
1629279900000|2021-08-18 09:45:00|6905.2|6903.4|6896.6|6894.8|6905.7|6903.9|6896.3|6893.3|309
1629280200000|2021-08-18 09:50:00|6896.5|6894.7|6893.1|6891.3|6898.4|6896.6|6892.2|6890.4|302
1629280500000|2021-08-18 09:55:00|6893.2|6891.4|6893.7|6891.9|6894.5|6892.7|6892.2|6890.4|248
1629280800000|2021-08-18 10:00:00|6893.8|6892|6892.9|6891.1|6894.4|6892.6|6892.7|6890.9|271
1629281100000|2021-08-18 10:05:00|6893|6891.2|6888.2|6886.4|6893|6891.2|6888.1|6886.3|268
1629281400000|2021-08-18 10:10:00|6888.4|6886.6|6891.5|6889.7|6891.7|6889.9|6887.6|6885.8|214
1629281700000|2021-08-18 10:15:00|6891.6|6889.8|6887.4|6885.6|6892.5|6890.7|6887.4|6885.6|287
1629282000000|2021-08-18 10:20:00|6887.5|6885.7|6887.7|6885.9|6887.8|6886|6884.7|6882.9|256
1629282300000|2021-08-18 10:25:00|6887.6|6885.8|6890.1|6888.3|6891|6889.2|6886.7|6884.9|279
1629282600000|2021-08-18 10:30:00|6890.2|6888.4|6892.2|6890.4|6892.5|6890.7|6889|6887.2|203
1629282900000|2021-08-18 10:35:00|6892.1|6890.3|6896.4|6894.6|6896.5|6894.7|6890.3|6888.5|257
1629283200000|2021-08-18 10:40:00|6896.5|6894.7|6894.5|6892.7|6896.8|6895|6894.4|6892.6|274
1629283500000|2021-08-18 10:45:00|6894.4|6892.6|6893.9|6892.1|6895.2|6893.4|6892.5|6890.7|231
1629283800000|2021-08-18 10:50:00|6893.8|6892|6890.9|6889.1|6893.9|6892.1|6889.2|6887.4|295
1629284100000|2021-08-18 10:55:00|6890.8|6889|6891.8|6890|6893.5|6891.7|6888.9|6887.1|313
1629284400000|2021-08-18 11:00:00|6891.6|6889.8|6895.1|6893.3|6895.2|6893.4|6887.6|6885.8|286
1629284700000|2021-08-18 11:05:00|6895.2|6893.4|6895|6893.2|6895.8|6894|6893.5|6891.7|205
1629285000000|2021-08-18 11:10:00|6894.7|6892.9|6894.3|6892.5|6895.2|6893.4|6892.6|6890.8|248
1629285300000|2021-08-18 11:15:00|6894.4|6892.6|6897|6895.2|6897.1|6895.3|6892.6|6890.8|234
1629285600000|2021-08-18 11:20:00|6896.9|6895.1|6897|6895.2|6897.7|6895.9|6895|6893.2|198
1629285900000|2021-08-18 11:25:00|6897.1|6895.3|6898.2|6896.4|6898.2|6896.4|6895.9|6894.1|202
1629286200000|2021-08-18 11:30:00|6898.3|6896.5|6894.1|6892.3|6898.3|6896.5|6893.8|6892|210
1629286500000|2021-08-18 11:35:00|6894|6892.2|6895.5|6893.7|6895.7|6893.9|6893.9|6892.1|189
1629286800000|2021-08-18 11:40:00|6895.4|6893.6|6898.7|6896.9|6899|6897.2|6894.6|6892.8|183
1629287100000|2021-08-18 11:45:00|6898.6|6896.8|6899.5|6897.7|6901.3|6899.5|6897.7|6895.9|242
1629287400000|2021-08-18 11:50:00|6899.6|6897.8|6902.1|6900.3|6903.8|6902|6899.5|6897.7|269
1629287700000|2021-08-18 11:55:00|6902.5|6900.7|6908.2|6906.4|6910.1|6908.3|6902.5|6900.7|325
1629288000000|2021-08-18 12:00:00|6908.1|6906.3|6909.5|6907.7|6910.9|6909.1|6907|6905.2|347
1629288300000|2021-08-18 12:05:00|6909.4|6907.6|6906.6|6904.8|6911.5|6909.7|6905.9|6904.1|351
1629288600000|2021-08-18 12:10:00|6906.8|6905|6905.4|6903.6|6908.4|6906.6|6905|6903.2|285
1629288900000|2021-08-18 12:15:00|6905.3|6903.5|6905.6|6903.8|6908.2|6906.4|6904.5|6902.7|277
1629289200000|2021-08-18 12:20:00|6905.3|6903.5|6910.2|6908.4|6910.2|6908.4|6905.2|6903.4|294
1629289500000|2021-08-18 12:25:00|6910.1|6908.3|6910.3|6907.3|6910.7|6908.6|6908|6906.2|269
1629289800000|2021-08-18 12:30:00|6910.2|6907.2|6904.4|6902.6|6911.8|6910|6904.4|6902.6|374
1629290100000|2021-08-18 12:35:00|6904.6|6902.8|6904|6902.2|6906.4|6904.6|6903.5|6901.7|294
1629290400000|2021-08-18 12:40:00|6904.1|6902.3|6905.2|6903.4|6906.2|6904.4|6901.4|6899.6|252
1629290700000|2021-08-18 12:45:00|6905.1|6903.3|6897.7|6895.9|6906.3|6904.5|6897.5|6895.7|311
1629291000000|2021-08-18 12:50:00|6897.1|6895.3|6892.3|6890.5|6897.1|6895.3|6892|6890.2|365
1629291300000|2021-08-18 12:55:00|6892.7|6890.9|6894.1|6892.3|6895.1|6893.3|6892.7|6890.9|343
1629291600000|2021-08-18 13:00:00|6894.2|6892.4|6893.8|6892|6896.1|6894.3|6892.2|6890.4|398
1629291900000|2021-08-18 13:05:00|6893.7|6891.9|6892.1|6890.3|6893.8|6892|6890.7|6888.9|358
1629292200000|2021-08-18 13:10:00|6891.8|6890|6885|6883.2|6892.5|6890.7|6885|6883.2|334
1629292500000|2021-08-18 13:15:00|6885.1|6883.3|6885.6|6883.8|6886.7|6884.9|6883|6881.2|408
1629292800000|2021-08-18 13:20:00|6885.7|6883.9|6884.3|6882.5|6885.9|6884.1|6880.7|6878.9|366
1629293100000|2021-08-18 13:25:00|6884.4|6882.6|6880.7|6878.9|6884.5|6882.7|6878|6876.2|374
1629293400000|2021-08-18 13:30:00|6880.8|6879|6882.2|6880.4|6885.7|6883.9|6879.8|6878|517
1629293700000|2021-08-18 13:35:00|6882.1|6880.3|6881.7|6879.9|6884.9|6883.1|6881.2|6879.4|488
1629294000000|2021-08-18 13:40:00|6881.6|6879.8|6884.5|6882.7|6884.9|6883.1|6881.2|6879.4|456
1629294300000|2021-08-18 13:45:00|6884.2|6882.4|6887.1|6885.3|6887.9|6886.1|6882.1|6880.1|452
1629294600000|2021-08-18 13:50:00|6887.2|6885.4|6893|6891.2|6893|6891.2|6885.8|6884|401
1629294900000|2021-08-18 13:55:00|6892.9|6891.1|6897.6|6895.8|6900|6898.2|6892.1|6890.3|452
1629295200000|2021-08-18 14:00:00|6897.3|6895.5|6893|6891.2|6897.3|6895.5|6892.2|6890.4|442
1629295500000|2021-08-18 14:05:00|6892.9|6891.1|6889.6|6887.8|6894.2|6892.4|6889.5|6887.7|390
1629295800000|2021-08-18 14:10:00|6889.3|6887.5|6887.8|6886|6891.1|6889|6886.5|6884.7|406
1629296100000|2021-08-18 14:15:00|6887.7|6885.9|6885.6|6883.8|6888.2|6886.4|6883.4|6881.6|388
1629296400000|2021-08-18 14:20:00|6885.2|6883.4|6885.6|6883.8|6885.8|6884|6883.6|6881.8|321
1629296700000|2021-08-18 14:25:00|6885.3|6883.5|6880.9|6879.1|6885.4|6883.6|6879.6|6877.8|339
1629297000000|2021-08-18 14:30:00|6881.4|6879.6|6882.3|6880.5|6885|6883.2|6880.8|6879|408
1629297300000|2021-08-18 14:35:00|6882.2|6880.4|6881.5|6879.7|6883.1|6881.3|6881.1|6879.3|345
1629297600000|2021-08-18 14:40:00|6881.4|6879.6|6879.4|6877.6|6882.5|6880.7|6877.1|6875.3|365
1629297900000|2021-08-18 14:45:00|6879.3|6877.5|6881.3|6879.5|6883.9|6882.1|6878.3|6876.5|366
1629298200000|2021-08-18 14:50:00|6881.6|6879.8|6879.6|6877.8|6881.7|6879.9|6878|6876.2|381
1629298500000|2021-08-18 14:55:00|6879.8|6878|6885.7|6883.9|6888.1|6886.3|6879.1|6877.3|519
1629298800000|2021-08-18 15:00:00|6885.6|6883.8|6890|6888.2|6890.1|6888.3|6884.6|6882.8|427
1629299100000|2021-08-18 15:05:00|6890.1|6888.3|6888.4|6886.6|6892.5|6890.7|6885.1|6883.3|337
1629299400000|2021-08-18 15:10:00|6888.8|6887|6883.6|6881.8|6888.9|6887.1|6882.6|6880.8|323
1629299700000|2021-08-18 15:15:00|6883.7|6881.9|6888.1|6886.3|6888.5|6886.7|6882.2|6880.4|368
1629300000000|2021-08-18 15:20:00|6888|6886.2|6887.3|6885.5|6889.2|6887.4|6885.8|6884|286
1629300300000|2021-08-18 15:25:00|6887.2|6885.4|6892.3|6889.3|6892.7|6890.9|6883.9|6881.5|397
1629300600000|2021-08-18 15:30:00|6892.2|6890.4|6886.2|6884.4|6893.1|6891.3|6885.4|6883.6|418
1629300900000|2021-08-18 15:35:00|6886.1|6884.3|6886.5|6884.7|6887.4|6885.6|6883.8|6882|337
1629301200000|2021-08-18 15:40:00|6886.3|6884.5|6885.5|6883.7|6889.2|6887.4|6884|6882.2|342
1629301500000|2021-08-18 15:45:00|6885.6|6883.8|6888|6886.2|6890.7|6888.9|6884.9|6883.1|381
1629301800000|2021-08-18 15:50:00|6888.1|6886.3|6890.1|6888.3|6890.6|6888.8|6887.5|6885.7|290
1629302100000|2021-08-18 15:55:00|6890.3|6888.5|6889.9|6888.1|6892.2|6890.4|6889.7|6887.9|296
1629302400000|2021-08-18 16:00:00|6890|6888.2|6890.8|6889|6892.7|6890.9|6889.8|6888|303
1629302700000|2021-08-18 16:05:00|6890.7|6888.9|6890.1|6888.3|6892.8|6891|6890|6888.2|246
1629303000000|2021-08-18 16:10:00|6890|6888.2|6889.7|6887.9|6891|6889.2|6889.1|6887.3|241
1629303300000|2021-08-18 16:15:00|6889.9|6888.1|6888.7|6886.9|6890.2|6888.4|6888.2|6886.4|245
1629303600000|2021-08-18 16:20:00|6888.8|6887|6887.5|6885.7|6889.2|6887.4|6887.1|6885.3|271
1629303900000|2021-08-18 16:25:00|6887.6|6885.8|6887.3|6885.5|6887.9|6886.1|6886.1|6884.3|303
1629304200000|2021-08-18 16:30:00|6887.4|6885.6|6887.8|6886|6889.6|6887.8|6887.1|6885.3|298
1629304500000|2021-08-18 16:35:00|6887.6|6885.8|6887.8|6886|6888.7|6886.9|6886.6|6884.8|270
1629304800000|2021-08-18 16:40:00|6887.7|6885.9|6887.1|6885.3|6887.8|6886|6886.9|6885.1|194
1629305100000|2021-08-18 16:45:00|6887.2|6885.4|6888.2|6886.4|6889.1|6887.3|6886.6|6884.8|220
1629305400000|2021-08-18 16:50:00|6888.1|6886.3|6887.6|6885.8|6888.2|6886.4|6886.7|6884.9|199
1629305700000|2021-08-18 16:55:00|6887.7|6885.9|6888.2|6886.4|6888.8|6887|6885.7|6883.9|268
1629306000000|2021-08-18 17:00:00|6888.3|6886.5|6889.9|6888.1|6890.1|6888.3|6886.2|6884.4|348
1629306300000|2021-08-18 17:05:00|6890.1|6888.3|6894.1|6892.3|6894.2|6892.4|6890.1|6888.3|226
1629306600000|2021-08-18 17:10:00|6894|6892.2|6892.5|6890.7|6894.4|6892.6|6892.5|6890.7|274
1629306900000|2021-08-18 17:15:00|6892.6|6890.8|6894.1|6892.3|6894.4|6892.6|6892.5|6890.7|252
1629307200000|2021-08-18 17:20:00|6894|6892.2|6894|6892.2|6894.7|6892.9|6893.3|6891.5|251
1629307500000|2021-08-18 17:25:00|6893.9|6892.1|6891.6|6889.8|6894.3|6892.5|6891.4|6889.6|277
1629307800000|2021-08-18 17:30:00|6891.7|6889.9|6891.1|6889.3|6892.2|6890.4|6889.7|6887.9|275
1629308100000|2021-08-18 17:35:00|6891|6889.2|6889.6|6887.8|6891.1|6889.3|6889.6|6887.8|250
1629308400000|2021-08-18 17:40:00|6889.7|6887.9|6889.8|6888|6890.3|6888.5|6889.5|6887.7|205
1629308700000|2021-08-18 17:45:00|6889.6|6887.8|6888.5|6886.7|6889.8|6888|6887.9|6886.1|203
1629309000000|2021-08-18 17:50:00|6888.4|6886.6|6887.5|6885.7|6888.5|6886.7|6887.4|6885.6|191
1629309300000|2021-08-18 17:55:00|6887.6|6885.8|6888.1|6885.6|6888.7|6885.9|6884.7|6882.1|324
1629309600000|2021-08-18 18:00:00|6887.9|6885.4|6909|6906|6915.6|6912.6|6886.6|6883.6|879
1629309900000|2021-08-18 18:05:00|6909.9|6906.9|6904.9|6901.9|6911.5|6908.5|6897.4|6894.4|895
1629310200000|2021-08-18 18:10:00|6905.2|6902.2|6900.2|6897.2|6908.1|6905.3|6894.4|6891.4|826
1629310500000|2021-08-18 18:15:00|6900|6897|6897.2|6895.4|6900.8|6897.8|6891.3|6889.2|601
1629310800000|2021-08-18 18:20:00|6897.1|6895.3|6900|6898.2|6901|6899.2|6893.1|6891.3|582
1629311100000|2021-08-18 18:25:00|6900.4|6898.6|6905|6903.2|6905.4|6903.6|6899.6|6897.8|509
1629311400000|2021-08-18 18:30:00|6905.1|6903.3|6907.2|6905.4|6909.7|6907.9|6904.6|6902.8|504
1629311700000|2021-08-18 18:35:00|6907.3|6905.5|6901.6|6899.8|6908.2|6906.4|6901.5|6899.7|461
1629312000000|2021-08-18 18:40:00|6901.5|6899.7|6898.6|6896.8|6902.8|6901|6897.7|6895.9|485
1629312300000|2021-08-18 18:45:00|6898.8|6897|6898.3|6896.5|6899|6897.2|6894.1|6892.3|444
1629312600000|2021-08-18 18:50:00|6898.7|6896.9|6895.9|6894.1|6899|6897.2|6895.7|6893.9|399
1629312900000|2021-08-18 18:55:00|6895.6|6893.8|6906.8|6893.8|6906.8|6894.6|6891.7|6885.2|389
1629313200000|2021-08-18 19:00:00|6907.1|6894.1|6892.8|6891|6910.5|6897.5|6891.4|6887.4|471
1629313500000|2021-08-18 19:05:00|6892.9|6891.1|6892.7|6890.9|6895|6893.2|6892.3|6889.9|391
1629313800000|2021-08-18 19:10:00|6892.8|6891|6893.1|6891.3|6893.3|6891.5|6891.6|6889.8|272
1629314100000|2021-08-18 19:15:00|6893.2|6891.4|6896.1|6894.3|6896.2|6894.4|6892.6|6890.8|253
1629314400000|2021-08-18 19:20:00|6896.4|6894.6|6891.7|6889.9|6896.4|6894.6|6891.6|6889.8|343
1629314700000|2021-08-18 19:25:00|6891.6|6889.8|6892.2|6890.4|6894.4|6892.6|6891.6|6889.8|288
1629315000000|2021-08-18 19:30:00|6891.8|6890|6886.5|6884.7|6891.8|6890|6886.3|6884.5|344
1629315300000|2021-08-18 19:35:00|6886.4|6884.6|6886|6884.2|6887.1|6885.3|6884.6|6882.8|253
1629315600000|2021-08-18 19:40:00|6886.1|6884.3|6887.1|6885.3|6888.9|6887.1|6885.8|6884|294
1629315900000|2021-08-18 19:45:00|6887.2|6885.4|6883.7|6881.9|6888.1|6886.3|6882|6880.2|303
1629316200000|2021-08-18 19:50:00|6883.4|6881.6|6885|6883.2|6885.9|6884.1|6881.8|6880|408
1629316500000|2021-08-18 19:55:00|6885.2|6883.4|6885.7|6883.9|6886.2|6884.4|6882.9|6881.1|352
1629316800000|2021-08-18 20:00:00|6885.6|6883.8|6883.6|6881.8|6887.6|6885.8|6883.1|6881.3|280
1629317100000|2021-08-18 20:05:00|6883.5|6881.7|6882|6880.2|6883.9|6882.1|6882|6880.2|211
1629317400000|2021-08-18 20:10:00|6881.8|6880|6883.8|6882|6884.8|6882.4|6881.5|6879.7|191
1629317700000|2021-08-18 20:15:00|6883.1|6881.3|6881.4|6879.6|6883.1|6881.3|6881.2|6879|133
1629318000000|2021-08-18 20:20:00|6881.6|6878.6|6881.2|6879.4|6881.6|6879.6|6879.2|6877.4|211
1629318300000|2021-08-18 20:25:00|6881.1|6879.3|6883.3|6881.5|6883.9|6882.1|6881.1|6879.3|178
1629318600000|2021-08-18 20:30:00|6883.4|6881.6|6881.6|6878.6|6884.4|6882.4|6880.8|6878.5|160
1629318900000|2021-08-18 20:35:00|6881|6879.2|6883.2|6881.4|6883.8|6882|6880.5|6878.5|200
1629319200000|2021-08-18 20:40:00|6883.1|6881.3|6883|6881.2|6884.5|6882.7|6882.5|6880.7|214
1629319500000|2021-08-18 20:45:00|6882.9|6881.1|6881.3|6878.3|6883.6|6881.1|6880.9|6877.9|233
1629319800000|2021-08-18 20:50:00|6881.4|6878.4|6882.8|6879.8|6883.3|6880.3|6881.3|6878.3|158
1629320100000|2021-08-18 20:55:00|6882.7|6879.7|6890.2|6877.2|6892.2|6879.8|6880|6874.6|238
1629320400000|2021-08-18 21:00:00|6890.5|6877.5|6892.7|6879.7|6895.5|6882.5|6888.4|6875.8|38
1629320700000|2021-08-18 21:05:00|6891.6|6878.6|6890.9|6877.9|6893.7|6880.7|6886.6|6873.6|120
1629321000000|2021-08-18 21:10:00|6890.7|6877.7|6889.8|6876.8|6890.7|6877.7|6888.5|6875.5|145
1629321300000|2021-08-18 21:15:00|6889.6|6876.6|6890.6|6877.6|6891.2|6878.2|6888.1|6875.1|116
1629321600000|2021-08-18 21:20:00|6890.7|6877.7|6889.8|6878.9|6892.2|6879.5|6888.8|6876.5|172
1629321900000|2021-08-18 21:25:00|6890.1|6879|6889|6881.4|6892|6881.4|6887.8|6879|153
1629322200000|2021-08-18 21:30:00|6889.4|6881.3|6885.4|6881.5|6892.3|6882|6884.3|6880.1|241
1629322500000|2021-08-18 21:35:00|6885.1|6881.6|6886.5|6880.7|6888.3|6882|6885.1|6880.4|167
1629322800000|2021-08-18 21:40:00|6886.4|6880.8|6887.2|6878.7|6888|6881.7|6884.6|6878.7|156
1629323100000|2021-08-18 21:45:00|6885.9|6879|6884.6|6879.6|6886.3|6881.1|6884|6878.9|139
1629323400000|2021-08-18 21:50:00|6884.4|6879.5|6884.5|6879.9|6885.1|6880.1|6884|6878.6|126
1629323700000|2021-08-18 21:55:00|6884.4|6880|6886.7|6875.9|6899.4|6886.4|6883.6|6875|383
1629324000000|2021-08-18 22:00:00|6884.6|6876.2|6884.2|6881.1|6888.1|6881.5|6883.6|6875.8|410
1629324300000|2021-08-18 22:05:00|6884.1|6881|6885.2|6882.2|6885.9|6882.9|6884|6880.4|149
1629324600000|2021-08-18 22:10:00|6885.4|6882.4|6884.6|6881.6|6885.9|6882.8|6883.1|6880.1|177
1629324900000|2021-08-18 22:15:00|6884.7|6881.7|6885.2|6882.2|6885.7|6882.7|6883.3|6880.3|177
1629325200000|2021-08-18 22:20:00|6885.3|6882.3|6885.9|6882.9|6887|6884|6884.9|6882.1|150
1629325500000|2021-08-18 22:25:00|6885.8|6882.8|6887.8|6884.8|6888|6885|6885.3|6882.8|141
1629325800000|2021-08-18 22:30:00|6887.7|6884.7|6889.1|6886.1|6890.4|6887.4|6884.7|6882.2|220
1629326100000|2021-08-18 22:35:00|6888.9|6885.9|6886.1|6883.1|6890.3|6887.9|6885.4|6882.4|180
1629326400000|2021-08-18 22:40:00|6886.2|6883.2|6882.1|6879.1|6886.5|6883.7|6882.1|6879.1|175
1629326700000|2021-08-18 22:45:00|6882|6879|6883.4|6880.4|6883.4|6880.9|6880.8|6878.5|145
1629327000000|2021-08-18 22:50:00|6883.3|6880.3|6882.8|6879.8|6884.1|6881.7|6882.6|6879.7|202
1629327300000|2021-08-18 22:55:00|6882.9|6879.9|6884.8|6881.8|6885.3|6882.7|6882.8|6879.8|131
1629327600000|2021-08-18 23:00:00|6884.3|6882.5|6883.4|6881.6|6885.1|6882.7|6883|6881.2|162
1629327900000|2021-08-18 23:05:00|6883.5|6881.7|6885.4|6883.6|6885.5|6883.7|6883.4|6881.5|118
1629328200000|2021-08-18 23:10:00|6885.5|6883.7|6884.1|6882.3|6885.8|6884|6883.7|6881.8|105
1629328500000|2021-08-18 23:15:00|6884|6882.2|6883.3|6881.5|6884.6|6882.8|6882.4|6880.6|183
1629328800000|2021-08-18 23:20:00|6883.1|6881.3|6883.3|6881.5|6884.2|6882.4|6882.4|6880.6|151
1629329100000|2021-08-18 23:25:00|6883.2|6881.4|6883.5|6881.7|6884.7|6882.9|6882.2|6880.4|145
1629329400000|2021-08-18 23:30:00|6883.4|6881.6|6885.3|6883.5|6885.6|6883.6|6883.1|6881.3|149
1629329700000|2021-08-18 23:35:00|6885.4|6883.6|6884.8|6883|6885.5|6883.6|6884.1|6882.3|137
1629330000000|2021-08-18 23:40:00|6884.9|6883.1|6883.7|6881.9|6885.3|6883.5|6882.8|6881|133
1629330300000|2021-08-18 23:45:00|6883.6|6881.8|6882.5|6880.7|6883.8|6882|6880.9|6879.1|190
1629330600000|2021-08-18 23:50:00|6882.6|6880.8|6879.6|6877.8|6883.4|6881.6|6878.9|6877.1|157
1629330900000|2021-08-18 23:55:00|6879.5|6877.7|6874.7|6872.9|6880.8|6879|6874.6|6872.8|207
1629331200000|2021-08-19 00:00:00|6874.8|6873|6875|6873.2|6875.6|6873.5|6871.1|6869.3|274
1629331500000|2021-08-19 00:05:00|6874.9|6873.1|6873.8|6872|6875.3|6873.5|6871.8|6870|204
1629331800000|2021-08-19 00:10:00|6873.9|6872.1|6867.7|6865.9|6873.9|6872.1|6864.8|6862.2|391
1629332100000|2021-08-19 00:15:00|6867.6|6865.8|6867.3|6865.5|6871.3|6869.5|6866.8|6865|263
1629332400000|2021-08-19 00:20:00|6867.4|6865.6|6864.6|6862.8|6867.5|6865.7|6864.3|6862.5|318
1629332700000|2021-08-19 00:25:00|6864.7|6862.9|6862.5|6860.7|6864.7|6862.9|6861.1|6859.3|381
1629333000000|2021-08-19 00:30:00|6862.4|6860.6|6861.3|6859.5|6862.4|6860.6|6860.9|6858.9|258
1629333300000|2021-08-19 00:35:00|6861.4|6859.6|6858.6|6856.8|6862.5|6860.7|6858.2|6856.4|243
1629333600000|2021-08-19 00:40:00|6858.5|6856.7|6861.3|6859.5|6865.7|6863.2|6858.5|6856.7|296
1629333900000|2021-08-19 00:45:00|6861.4|6859.6|6862.9|6861.1|6863.7|6861.9|6859.9|6858|248
1629334200000|2021-08-19 00:50:00|6863.1|6861.3|6851.9|6850.1|6863.2|6861.4|6851.2|6848.9|400
1629334500000|2021-08-19 00:55:00|6852.1|6850.3|6850|6848.2|6853.2|6851.1|6848.6|6846.8|371
1629334800000|2021-08-19 01:00:00|6850.4|6848.6|6855.2|6853.4|6855.2|6853.4|6849.8|6847.5|326
1629335100000|2021-08-19 01:05:00|6855.1|6853.3|6858.9|6857.1|6862.5|6860.4|6855.1|6853.3|379
1629335400000|2021-08-19 01:10:00|6858.8|6857|6863.1|6861.3|6867.9|6865.4|6856.6|6854.8|410
1629335700000|2021-08-19 01:15:00|6863.9|6862.1|6868|6866.2|6871.6|6869.8|6863.9|6862.1|315
1629336000000|2021-08-19 01:20:00|6868.1|6866.3|6868|6866.2|6868.7|6866.9|6865.7|6863.4|233
1629336300000|2021-08-19 01:25:00|6867.9|6866.1|6870.1|6867.1|6870.2|6868.3|6867.4|6864.6|248
1629336600000|2021-08-19 01:30:00|6870.2|6867.2|6867.6|6865.8|6874.5|6870.7|6866.1|6864.3|463
1629336900000|2021-08-19 01:35:00|6867.7|6865.9|6865.7|6863.9|6868.5|6866.7|6864.7|6862.9|226
1629337200000|2021-08-19 01:40:00|6865.6|6863.8|6862|6860.2|6865.6|6863.8|6860.6|6858.8|296
1629337500000|2021-08-19 01:45:00|6861.9|6860.1|6856.8|6855|6862|6860.2|6856.4|6854.1|269
1629337800000|2021-08-19 01:50:00|6856.9|6855.1|6857|6855.2|6858.9|6857.1|6856.1|6853.7|286
1629338100000|2021-08-19 01:55:00|6856.7|6854.9|6852|6850.2|6858.3|6856.5|6851|6849.2|344
1629338400000|2021-08-19 02:00:00|6851.8|6850|6860|6858.2|6860.3|6858.5|6851.3|6849.5|348
1629338700000|2021-08-19 02:05:00|6859.9|6858.1|6859.6|6857.8|6861.8|6860|6859.1|6857.3|263
1629339000000|2021-08-19 02:10:00|6859.8|6858|6859.1|6857.3|6860.5|6858.7|6856.9|6855.1|268
1629339300000|2021-08-19 02:15:00|6859.2|6857.4|6855.3|6853.5|6859.9|6858.1|6854.8|6853|286
1629339600000|2021-08-19 02:20:00|6855.2|6853.4|6854.8|6853|6855.2|6853.4|6851.6|6849.8|286
1629339900000|2021-08-19 02:25:00|6854.9|6853.1|6851.3|6849.5|6855.4|6853.6|6849.8|6848|289
1629340200000|2021-08-19 02:30:00|6851.4|6849.6|6857.8|6856|6858.1|6856.3|6849.6|6847.8|296
1629340500000|2021-08-19 02:35:00|6857.9|6856.1|6857.4|6855.6|6858.2|6856.4|6854.5|6852.7|258
1629340800000|2021-08-19 02:40:00|6857|6855.2|6857.8|6856|6859.4|6857.6|6856.7|6854.9|210
1629341100000|2021-08-19 02:45:00|6857.7|6855.9|6857.4|6855.6|6859.3|6857.5|6856.7|6854.9|219
1629341400000|2021-08-19 02:50:00|6857.3|6855.5|6858.3|6856.5|6859.7|6857.9|6856.6|6854.8|196
1629341700000|2021-08-19 02:55:00|6858.2|6856.4|6855.1|6853.3|6858.4|6856.6|6853.7|6851.5|240
1629342000000|2021-08-19 03:00:00|6855|6853.2|6855|6853.2|6856.6|6854.8|6854.5|6852.7|262
1629342300000|2021-08-19 03:05:00|6854.9|6853.1|6854.3|6852.5|6857.4|6855.6|6853.8|6852|250
1629342600000|2021-08-19 03:10:00|6854.2|6852.4|6854|6852.2|6854.4|6852.6|6846.9|6844.5|383
1629342900000|2021-08-19 03:15:00|6854.1|6852.3|6850.2|6848.4|6854.1|6852.3|6848.8|6847|299
1629343200000|2021-08-19 03:20:00|6850.6|6848.8|6851.3|6849.5|6854.1|6852.3|6850.2|6848.4|271
1629343500000|2021-08-19 03:25:00|6851.9|6848.9|6851.5|6849.7|6851.9|6849.8|6849.9|6848.1|185
1629343800000|2021-08-19 03:30:00|6851.8|6850|6851|6849.2|6853.4|6851.6|6850.5|6848.7|198
1629344100000|2021-08-19 03:35:00|6850.9|6849.1|6850.3|6848.5|6851.7|6849.9|6849.5|6847.7|191
1629344400000|2021-08-19 03:40:00|6850.2|6848.4|6848.7|6846.9|6850.3|6848.5|6848.4|6846.6|207
1629344700000|2021-08-19 03:45:00|6848.6|6846.8|6850.2|6848.4|6850.5|6848.7|6848.3|6846.5|201
1629345000000|2021-08-19 03:50:00|6850.1|6848.3|6853.3|6851.5|6853.3|6851.5|6849.6|6847.8|186
1629345300000|2021-08-19 03:55:00|6853.4|6851.6|6854.4|6852.6|6854.4|6852.6|6852.8|6851|215
1629345600000|2021-08-19 04:00:00|6854.3|6852.5|6857|6855.2|6857.1|6855.3|6853.9|6852.1|204
1629345900000|2021-08-19 04:05:00|6857.1|6855.3|6854.5|6852.7|6857.1|6855.3|6853.9|6852.1|124
1629346200000|2021-08-19 04:10:00|6854.4|6852.6|6856.9|6855.1|6858.3|6856.5|6854.4|6852.6|150
1629346500000|2021-08-19 04:15:00|6857|6855.2|6855.3|6853.5|6857.1|6855.3|6854.5|6852.7|171
1629346800000|2021-08-19 04:20:00|6855.4|6853.6|6854.5|6852.7|6856.7|6854.9|6854.5|6852.7|175
1629347100000|2021-08-19 04:25:00|6854.4|6852.6|6852|6850.2|6855.3|6853.5|6852|6850.2|159
1629347400000|2021-08-19 04:30:00|6852.1|6850.3|6853.6|6851.8|6854.4|6852.6|6851.9|6850.1|196
1629347700000|2021-08-19 04:35:00|6853.5|6851.7|6850.6|6848.8|6853.7|6851.9|6849.6|6847.8|175
1629348000000|2021-08-19 04:40:00|6850.5|6848.7|6851.6|6849.8|6851.7|6849.9|6849|6846.9|194
1629348300000|2021-08-19 04:45:00|6851.7|6849.9|6849.7|6847.9|6853|6851.2|6849.5|6847.7|152
1629348600000|2021-08-19 04:50:00|6849.6|6847.8|6851.6|6849.8|6852.6|6850.8|6849.6|6847.8|161
1629348900000|2021-08-19 04:55:00|6851.7|6849.9|6851.2|6849.4|6852|6850.2|6849.6|6847.8|203
1629349200000|2021-08-19 05:00:00|6851|6849.2|6850.5|6848.7|6852.3|6850.5|6848.4|6846.6|349
1629349500000|2021-08-19 05:05:00|6850.6|6848.8|6850.7|6848.9|6851.7|6849.9|6849.7|6847.9|233
1629349800000|2021-08-19 05:10:00|6850.5|6848.7|6851.1|6849.3|6851.7|6849.9|6850.4|6848.6|168
1629350100000|2021-08-19 05:15:00|6851.3|6849.5|6847.6|6845.8|6852|6850.2|6846.6|6844.6|218
1629350400000|2021-08-19 05:20:00|6847.7|6845.9|6847.3|6845.5|6849.3|6847.5|6847.3|6845.5|201
1629350700000|2021-08-19 05:25:00|6847.4|6845.6|6845.1|6843.3|6847.4|6845.6|6844.8|6843|205
1629351000000|2021-08-19 05:30:00|6845|6843.2|6847.2|6845.4|6848.1|6846.3|6844.8|6843|282
1629351300000|2021-08-19 05:35:00|6847.1|6845.3|6849.2|6847.4|6851.6|6849.8|6847|6845.2|295
1629351600000|2021-08-19 05:40:00|6849|6847.2|6844.8|6843|6849|6847.2|6842.3|6840.5|306
1629351900000|2021-08-19 05:45:00|6844.6|6842.8|6845.6|6843.8|6846.2|6844.4|6843.5|6841.7|260
1629352200000|2021-08-19 05:50:00|6845.5|6843.7|6841.1|6838.1|6849.2|6847.4|6841|6838|326
1629352500000|2021-08-19 05:55:00|6841.2|6838.2|6842.9|6839.9|6844.1|6842.3|6838.9|6836.4|450
1629352800000|2021-08-19 06:00:00|6843.2|6840.2|6839.4|6837.6|6844.5|6842.6|6839.2|6837.4|432
1629353100000|2021-08-19 06:05:00|6839.2|6837.4|6836.7|6834.9|6841.4|6839.6|6836.7|6834.3|480
1629353400000|2021-08-19 06:10:00|6836.8|6835|6840.8|6839|6842.8|6840.4|6835.2|6832.8|449
1629353700000|2021-08-19 06:15:00|6840.7|6838.9|6843.3|6841.5|6844.7|6842.9|6839.2|6837.4|319
1629354000000|2021-08-19 06:20:00|6843.4|6841.6|6845.1|6843.3|6846.6|6844.4|6840.1|6837.9|388
1629354300000|2021-08-19 06:25:00|6845.2|6843.4|6839|6837.2|6846|6844.2|6837.3|6835.1|476
1629354600000|2021-08-19 06:30:00|6839.1|6837.3|6844.6|6842.8|6845.3|6843.5|6838.4|6836.6|418
1629354900000|2021-08-19 06:35:00|6844.5|6842.7|6844.2|6842.4|6845|6843.2|6841.2|6839.4|358
1629355200000|2021-08-19 06:40:00|6844.1|6842.3|6842.6|6840.8|6844.2|6842.4|6841|6839.2|344
1629355500000|2021-08-19 06:45:00|6842.5|6840.7|6841.9|6840.1|6843.6|6841.8|6840|6838.2|334
1629355800000|2021-08-19 06:50:00|6842|6840.2|6838|6836.2|6844|6842.2|6838|6836.2|343
1629356100000|2021-08-19 06:55:00|6837.9|6836.1|6841.1|6839.3|6841.6|6839.8|6837.4|6835.6|406
1629356400000|2021-08-19 07:00:00|6841.2|6839.4|6837.6|6835.8|6842.6|6840.8|6836.9|6835.1|507
1629356700000|2021-08-19 07:05:00|6837.5|6835.7|6842.6|6840.8|6842.7|6840.9|6835.6|6833.8|459
1629357000000|2021-08-19 07:10:00|6842.7|6840.9|6845|6843.2|6846.8|6845|6841.2|6839.4|522
1629357300000|2021-08-19 07:15:00|6845.8|6844|6848.3|6846.5|6848.3|6846.5|6841.4|6839.2|481
1629357600000|2021-08-19 07:20:00|6848.2|6846.4|6844.9|6843.1|6850.3|6848.5|6842.8|6841|461
1629357900000|2021-08-19 07:25:00|6844.8|6843|6843.3|6841.5|6844.9|6843.1|6837.5|6835.7|464
1629358200000|2021-08-19 07:30:00|6843.2|6841.4|6837.8|6836|6843.2|6841.4|6836.9|6835.1|454
1629358500000|2021-08-19 07:35:00|6837.9|6836.1|6837.4|6835.6|6839.3|6837.5|6835.4|6833.6|366
1629358800000|2021-08-19 07:40:00|6837.5|6835.7|6835.8|6834|6837.5|6835.7|6831.6|6829.8|468
1629359100000|2021-08-19 07:45:00|6836.1|6834.3|6839.1|6837.3|6841.2|6839.4|6835.1|6833.3|389
1629359400000|2021-08-19 07:50:00|6839.2|6837.4|6838.8|6837|6840.7|6838.9|6835.2|6833.4|410
1629359700000|2021-08-19 07:55:00|6838.7|6836.9|6837.9|6836.1|6838.7|6836.9|6835.2|6833.4|353
1629360000000|2021-08-19 08:00:00|6837.8|6836|6830.7|6828.9|6837.9|6836.1|6827.8|6826|404
1629360300000|2021-08-19 08:05:00|6830.8|6829|6831|6829.2|6833.9|6831.7|6826.8|6825|425
1629360600000|2021-08-19 08:10:00|6831.1|6829.3|6826.2|6824.4|6833.8|6832|6826.1|6824.3|375
1629360900000|2021-08-19 08:15:00|6826.3|6824.5|6823.4|6821.6|6828.4|6826.6|6823.1|6821.3|372
1629361200000|2021-08-19 08:20:00|6823.3|6821.5|6822.5|6820.7|6823.6|6821.8|6821.1|6819.3|357
1629361500000|2021-08-19 08:25:00|6822.2|6820.4|6827.4|6825.6|6827.9|6826.1|6821.2|6819.4|425
1629361800000|2021-08-19 08:30:00|6827.5|6825.7|6828.2|6826.4|6829.5|6827.7|6824.4|6822.6|435
1629362100000|2021-08-19 08:35:00|6828.3|6826.5|6826.7|6824.9|6829|6827.2|6823.5|6821.7|449
1629362400000|2021-08-19 08:40:00|6826.8|6825|6824|6822.2|6828.1|6826.3|6819.1|6816.8|505
1629362700000|2021-08-19 08:45:00|6824.1|6822.3|6822|6820.2|6824.7|6822.9|6820.5|6818.7|390
1629363000000|2021-08-19 08:50:00|6822.1|6820.3|6821.5|6819.7|6822.6|6820.8|6818.8|6817|395
1629363300000|2021-08-19 08:55:00|6821.4|6819.6|6821.7|6819.9|6823.3|6821.5|6819.4|6817.6|385
1629363600000|2021-08-19 09:00:00|6821.6|6819.8|6814.4|6812.6|6821.9|6820.1|6814.4|6812.6|419
1629363900000|2021-08-19 09:05:00|6814.5|6812.7|6814.4|6812.6|6815.1|6813.3|6809.9|6808.1|479
1629364200000|2021-08-19 09:10:00|6814.3|6812.5|6814.4|6812.6|6815.1|6813.3|6812.6|6810.8|444
1629364500000|2021-08-19 09:15:00|6814.3|6812.5|6815.1|6813.3|6815.6|6813.8|6811|6809.2|402
1629364800000|2021-08-19 09:20:00|6815.2|6813.4|6815|6813.2|6818.4|6816.6|6813.7|6811.9|385
1629365100000|2021-08-19 09:25:00|6815.1|6813.3|6815.1|6813.3|6815.9|6814.1|6813.9|6812.1|364
1629365400000|2021-08-19 09:30:00|6815.3|6813.5|6822.4|6820.6|6822.4|6820.6|6815.3|6813.5|354
1629365700000|2021-08-19 09:35:00|6822.3|6820.5|6824|6822.2|6824.5|6822.7|6820.9|6819.1|463
1629366000000|2021-08-19 09:40:00|6823.9|6822.1|6825.9|6824.1|6827.5|6825.7|6822.8|6821|351
1629366300000|2021-08-19 09:45:00|6825.8|6824|6824.4|6822.6|6827.9|6826|6824.2|6822.4|341
1629366600000|2021-08-19 09:50:00|6824.5|6822.7|6827.6|6825.8|6829.1|6827.3|6823.5|6821.7|335
1629366900000|2021-08-19 09:55:00|6827.7|6825.9|6829.8|6828|6831.1|6829.3|6827.5|6825.7|392
1629367200000|2021-08-19 10:00:00|6830.1|6828.3|6824.5|6822.7|6831|6829.2|6824.4|6822.6|337
1629367500000|2021-08-19 10:05:00|6824.4|6822.6|6827.3|6825.5|6830|6828.2|6824.3|6822.5|357
1629367800000|2021-08-19 10:10:00|6827.4|6825.6|6825.8|6824|6829.3|6827.5|6825.5|6823.7|308
1629368100000|2021-08-19 10:15:00|6826.2|6824.4|6826.3|6824.5|6828.3|6826.5|6825.2|6823.4|363
1629368400000|2021-08-19 10:20:00|6826.4|6824.6|6829.1|6827.3|6829.3|6827.5|6825.5|6823.7|381
1629368700000|2021-08-19 10:25:00|6829.2|6827.4|6826.7|6824.9|6830.4|6828.1|6825.3|6823.5|369
1629369000000|2021-08-19 10:30:00|6826.9|6825.1|6829.5|6827.7|6829.6|6827.8|6825.6|6823.8|332
1629369300000|2021-08-19 10:35:00|6829.6|6827.8|6832.8|6831|6833.2|6831.4|6829.6|6827.8|321
1629369600000|2021-08-19 10:40:00|6832.7|6830.9|6829.8|6828|6832.9|6831.1|6829.6|6827.8|277
1629369900000|2021-08-19 10:45:00|6829.9|6828.1|6830.6|6828.8|6832.6|6830.8|6829.6|6827.8|306
1629370200000|2021-08-19 10:50:00|6830.7|6828.9|6836.3|6834.5|6836.8|6835|6830.2|6828.4|287
1629370500000|2021-08-19 10:55:00|6836.2|6834.4|6838.7|6836.9|6839.4|6837.6|6836.2|6834.4|275
1629370800000|2021-08-19 11:00:00|6838.6|6836.8|6838.9|6837.1|6840.2|6838.4|6836.1|6834.3|310
1629371100000|2021-08-19 11:05:00|6838.8|6837|6837.8|6836|6839.9|6838.1|6837.3|6835.5|278
1629371400000|2021-08-19 11:10:00|6837.7|6835.9|6834.4|6832.6|6838|6836.2|6833.5|6831.7|288
1629371700000|2021-08-19 11:15:00|6834.5|6832.7|6832.1|6830.3|6835.2|6833.4|6831.5|6829.7|324
1629372000000|2021-08-19 11:20:00|6832.2|6830.4|6830.6|6828.8|6832.6|6830.8|6828.7|6826.9|328
1629372300000|2021-08-19 11:25:00|6830.5|6828.7|6832.5|6830.7|6832.5|6830.7|6830.3|6828.5|282
1629372600000|2021-08-19 11:30:00|6832.4|6830.6|6833|6831.2|6833.8|6832|6829.9|6828.1|365
1629372900000|2021-08-19 11:35:00|6833.1|6831.3|6835.7|6833.9|6836.6|6834.8|6833|6831.2|372
1629373200000|2021-08-19 11:40:00|6835.5|6833.7|6837.8|6836|6838.7|6836.9|6834.3|6832.5|281
1629373500000|2021-08-19 11:45:00|6837.9|6836.1|6840.1|6838.3|6840.6|6838.8|6837.8|6836|316
1629373800000|2021-08-19 11:50:00|6840.2|6838.4|6840.8|6839|6841.3|6839.5|6838.5|6836.7|261
1629374100000|2021-08-19 11:55:00|6840.6|6838.8|6839.6|6837.8|6842.8|6841|6839.6|6837.8|320
1629374400000|2021-08-19 12:00:00|6839.7|6837.9|6838|6836.2|6840.6|6838.8|6834.9|6833.1|390
1629374700000|2021-08-19 12:05:00|6838.1|6836.3|6845.9|6844.1|6846.7|6844.9|6838.1|6836.3|378
1629375000000|2021-08-19 12:10:00|6846|6844.2|6840.5|6838.7|6846|6844.2|6840.1|6838.3|339
1629375300000|2021-08-19 12:15:00|6840.7|6838.9|6840.1|6838.3|6842.8|6841|6838.9|6837.1|287
1629375600000|2021-08-19 12:20:00|6840|6838.2|6839.2|6837.4|6842.3|6840.5|6837.7|6835.9|361
1629375900000|2021-08-19 12:25:00|6839.3|6837.5|6840|6837|6841.3|6839.5|6837.7|6835.9|264
1629376200000|2021-08-19 12:30:00|6840.1|6837.1|6841.7|6839.9|6842.9|6841.1|6838.7|6835.7|384
1629376500000|2021-08-19 12:35:00|6841.6|6839.8|6844.2|6842.4|6844.8|6843|6840.9|6839.1|355
1629376800000|2021-08-19 12:40:00|6844.1|6842.3|6841.7|6839.9|6844.2|6842.4|6839.3|6837.5|419
1629377100000|2021-08-19 12:45:00|6841.6|6839.8|6837.5|6835.7|6842|6840.2|6837.1|6835.3|319
1629377400000|2021-08-19 12:50:00|6837.6|6835.8|6835|6833.2|6837.6|6835.8|6834|6832.2|357
1629377700000|2021-08-19 12:55:00|6834.9|6833.1|6836.7|6834.9|6837.5|6835.7|6834.4|6832.6|367
1629378000000|2021-08-19 13:00:00|6836.5|6834.7|6835|6833.2|6838.7|6836.9|6832.9|6830.5|412
1629378300000|2021-08-19 13:05:00|6834.9|6833.1|6839.6|6837.8|6842.1|6840.3|6833.5|6831.7|385
1629378600000|2021-08-19 13:10:00|6839.9|6838.1|6841.8|6840|6843.6|6841.8|6839.7|6837.9|366
1629378900000|2021-08-19 13:15:00|6841.7|6839.9|6838.6|6836.8|6841.7|6839.9|6836.7|6834.9|367
1629379200000|2021-08-19 13:20:00|6838.4|6836.6|6836.2|6834.4|6838.6|6836.8|6833|6831.2|407
1629379500000|2021-08-19 13:25:00|6836.1|6834.3|6834.9|6833.1|6837.3|6835.5|6833.3|6831.5|330
1629379800000|2021-08-19 13:30:00|6835|6833.2|6840.9|6839.1|6842.7|6840.9|6834.5|6832.7|473
1629380100000|2021-08-19 13:35:00|6840.6|6838.8|6839.2|6837.4|6840.8|6839|6834.8|6833|554
1629380400000|2021-08-19 13:40:00|6839.1|6837.3|6839|6837.2|6839.8|6838|6834.6|6832.8|503
1629380700000|2021-08-19 13:45:00|6838.9|6837.1|6838.7|6836.9|6844.7|6842.7|6835.7|6833.9|585
1629381000000|2021-08-19 13:50:00|6838.6|6836.8|6842.6|6840.8|6843.2|6841.4|6838|6836.2|541
1629381300000|2021-08-19 13:55:00|6842.7|6840.9|6847.9|6844.9|6849.1|6846.6|6839.6|6837.8|505
1629381600000|2021-08-19 14:00:00|6847.8|6844.8|6849.3|6847.5|6850.4|6848.6|6840.7|6838.1|650
1629381900000|2021-08-19 14:05:00|6849.2|6847.4|6846.6|6844.8|6849.2|6847.4|6844.1|6842.3|581
1629382200000|2021-08-19 14:10:00|6847|6845.2|6850.1|6848.3|6850.7|6848.9|6846.8|6845|517
1629382500000|2021-08-19 14:15:00|6850.2|6848.4|6852.5|6850.7|6856.4|6854.6|6849.3|6847.5|533
1629382800000|2021-08-19 14:20:00|6852.1|6850.3|6852.5|6850.7|6855.8|6854|6851.5|6849.7|473
1629383100000|2021-08-19 14:25:00|6852.4|6850.6|6851.5|6849.7|6853.3|6851.5|6849.9|6848.1|417
1629383400000|2021-08-19 14:30:00|6851.3|6849.5|6844.3|6842.5|6852.3|6850.5|6842.5|6840.7|531
1629383700000|2021-08-19 14:35:00|6844.2|6842.4|6843.5|6841.7|6845.1|6843.3|6840.4|6838.6|545
1629384000000|2021-08-19 14:40:00|6843.3|6841.5|6840.2|6838.4|6844|6842.2|6839.6|6837.8|492
1629384300000|2021-08-19 14:45:00|6840.7|6838.9|6835.6|6833.8|6840.7|6838.9|6835.2|6833.4|486
1629384600000|2021-08-19 14:50:00|6835.7|6833.9|6833.8|6832|6837.1|6835.3|6832.9|6831.1|556
1629384900000|2021-08-19 14:55:00|6833.7|6831.9|6838.7|6836.9|6840|6838.2|6833.3|6831.5|521
1629385200000|2021-08-19 15:00:00|6838.6|6836.8|6844.4|6842.6|6845.2|6843.4|6837.2|6835.4|547
1629385500000|2021-08-19 15:05:00|6844.3|6842.5|6840.1|6838.3|6845.6|6843.8|6839.6|6837.8|455
1629385800000|2021-08-19 15:10:00|6840.3|6838.5|6842.8|6841|6842.9|6841.1|6838.3|6836.5|405
1629386100000|2021-08-19 15:15:00|6842.9|6841.1|6846.7|6844.9|6848.5|6846.7|6841|6839.2|425
1629386400000|2021-08-19 15:20:00|6846.6|6844.8|6847.7|6845.9|6849.6|6847.8|6846.1|6844.3|393
1629386700000|2021-08-19 15:25:00|6847.6|6845.8|6845.8|6844|6848.9|6847.1|6844.1|6842.3|376
1629387000000|2021-08-19 15:30:00|6845.7|6843.9|6846.2|6844.4|6847.9|6846.1|6844.8|6843|477
1629387300000|2021-08-19 15:35:00|6846.3|6844.5|6848.5|6846.7|6850.1|6848.3|6843.3|6841.5|459
1629387600000|2021-08-19 15:40:00|6848.6|6846.8|6853.8|6852|6853.9|6852.1|6848.2|6846.4|403
1629387900000|2021-08-19 15:45:00|6853.6|6851.8|6857.4|6855.6|6858.1|6856.3|6853.3|6851.5|453
1629388200000|2021-08-19 15:50:00|6857.6|6855.8|6856.4|6854.6|6860.8|6859|6856.4|6854.6|441
1629388500000|2021-08-19 15:55:00|6856.5|6854.7|6851.9|6850.1|6856.9|6855.1|6851.4|6849.6|524
1629388800000|2021-08-19 16:00:00|6851.8|6850|6849.2|6847.4|6853.4|6851.6|6848.9|6847.1|492
1629389100000|2021-08-19 16:05:00|6849.1|6847.3|6842.9|6841.1|6849.9|6848.1|6842.9|6841.1|444
1629389400000|2021-08-19 16:10:00|6843.1|6841.3|6842.9|6841.1|6844.7|6842.9|6841.8|6840|419
1629389700000|2021-08-19 16:15:00|6843|6841.2|6843.1|6841.3|6843.8|6842|6840.4|6838.6|348
1629390000000|2021-08-19 16:20:00|6843|6841.2|6840.2|6838.4|6845|6843.2|6840.1|6838.3|375
1629390300000|2021-08-19 16:25:00|6840.5|6838.7|6839.7|6837.9|6841.5|6839.7|6839.2|6837.4|378
1629390600000|2021-08-19 16:30:00|6839.6|6837.8|6840.4|6838.6|6841.1|6839.3|6838.7|6836.9|377
1629390900000|2021-08-19 16:35:00|6840.3|6838.5|6844.3|6842.5|6844.5|6842.7|6839.4|6837.6|361
1629391200000|2021-08-19 16:40:00|6844.4|6842.6|6843.7|6841.9|6845.2|6843.4|6843|6841.2|307
1629391500000|2021-08-19 16:45:00|6843.6|6841.8|6842.1|6840.3|6843.7|6841.9|6840.1|6838.3|323
1629391800000|2021-08-19 16:50:00|6842|6840.2|6841.8|6840|6843.3|6841.5|6841.2|6839.4|304
1629392100000|2021-08-19 16:55:00|6841.9|6840.1|6841.5|6839.7|6842.2|6840.4|6839.9|6838.1|327
1629392400000|2021-08-19 17:00:00|6841.6|6839.8|6838|6836.2|6841.7|6839.9|6837.9|6836.1|280
1629392700000|2021-08-19 17:05:00|6837.9|6836.1|6836|6834.2|6838.5|6836.7|6835.4|6833.6|389
1629393000000|2021-08-19 17:10:00|6835.8|6834|6835.6|6833.8|6837.6|6835.8|6834.6|6832.8|380
1629393300000|2021-08-19 17:15:00|6835.5|6833.7|6834.4|6832.6|6835.6|6833.8|6833.9|6832.1|315
1629393600000|2021-08-19 17:20:00|6834.3|6832.5|6836.7|6834.9|6837.1|6835.3|6834.3|6832.5|287
1629393900000|2021-08-19 17:25:00|6836.8|6835|6835.5|6833.7|6837.6|6835.8|6834.5|6832.7|331
1629394200000|2021-08-19 17:30:00|6835|6833.2|6834.5|6832.7|6836.1|6834|6833.7|6831.4|363
1629394500000|2021-08-19 17:35:00|6834.6|6832.8|6834.6|6832.8|6834.7|6832.9|6833.5|6831.3|289
1629394800000|2021-08-19 17:40:00|6834.5|6832.7|6834.7|6832.9|6836.1|6834.3|6833.7|6831.5|350
1629395100000|2021-08-19 17:45:00|6834.8|6833|6833.6|6831.8|6834.9|6833.1|6832.5|6830.7|287
1629395400000|2021-08-19 17:50:00|6833.5|6831.7|6831.5|6829.7|6833.7|6831.9|6831.4|6829.4|356
1629395700000|2021-08-19 17:55:00|6831.6|6829.8|6828.5|6826.7|6832|6830.2|6828.4|6826.4|306
1629396000000|2021-08-19 18:00:00|6828.4|6826.6|6828.5|6825.5|6831.6|6829.1|6826.8|6825|365
1629396300000|2021-08-19 18:05:00|6828.4|6825.4|6828.7|6826.9|6829|6827.2|6826.7|6824.9|369
1629396600000|2021-08-19 18:10:00|6828.8|6827|6828.7|6826.9|6829.8|6828|6827.9|6826.1|371
1629396900000|2021-08-19 18:15:00|6828.6|6826.8|6829.2|6827.4|6829.5|6827.4|6827.6|6825.8|367
1629397200000|2021-08-19 18:20:00|6829.1|6827.3|6829.9|6826.9|6830|6827.8|6827.9|6826.1|308
1629397500000|2021-08-19 18:25:00|6830|6827|6826.4|6824.6|6830|6828.2|6825.7|6823.9|379
1629397800000|2021-08-19 18:30:00|6826.1|6824.3|6832.5|6829.5|6832.7|6829.7|6823.2|6820.9|534
1629398100000|2021-08-19 18:35:00|6831.6|6829.8|6830.6|6828.8|6832.4|6830.3|6829.7|6827.4|516
1629398400000|2021-08-19 18:40:00|6830.5|6828.7|6829.8|6828|6830.9|6828.8|6828.8|6826.4|467
1629398700000|2021-08-19 18:45:00|6829.7|6827.9|6830.6|6828.8|6831.4|6829.6|6828.3|6826.5|403
1629399000000|2021-08-19 18:50:00|6830.5|6828.7|6830.9|6829.1|6831.9|6830.1|6827.3|6825.5|555
1629399300000|2021-08-19 18:55:00|6830.8|6829|6840.7|6827.7|6843.7|6830.7|6829.8|6822.4|451
1629399600000|2021-08-19 19:00:00|6843.7|6830.7|6831|6829.2|6847.7|6834.7|6829.9|6824.6|405
1629399900000|2021-08-19 19:05:00|6831.1|6829.3|6832.4|6829.4|6832.5|6830.5|6830.6|6828.1|310
1629400200000|2021-08-19 19:10:00|6831.8|6830|6826.9|6825.1|6833|6830.7|6826.2|6823.9|322
1629400500000|2021-08-19 19:15:00|6827|6825.2|6829.9|6826.9|6830.4|6827.9|6826.5|6824.4|342
1629400800000|2021-08-19 19:20:00|6829.4|6827.6|6831.5|6829.7|6831.6|6829.8|6828.4|6826.2|292
1629401100000|2021-08-19 19:25:00|6831.4|6829.6|6831.7|6829.9|6832.5|6830.4|6830.3|6828|261
1629401400000|2021-08-19 19:30:00|6831.9|6830.1|6831.2|6829.4|6832.7|6830.5|6829.8|6827.4|295
1629401700000|2021-08-19 19:35:00|6831.1|6829.3|6830.7|6828.9|6831.7|6829.9|6829.4|6827|311
1629402000000|2021-08-19 19:40:00|6830.6|6828.8|6831.8|6828.8|6831.9|6829.9|6827.3|6825.4|339
1629402300000|2021-08-19 19:45:00|6831|6829.2|6832|6830.2|6832.9|6830.7|6829.9|6827.8|258
1629402600000|2021-08-19 19:50:00|6831.6|6829.8|6828.7|6826.9|6833.5|6831|6827.8|6825.6|510
1629402900000|2021-08-19 19:55:00|6828.6|6826.8|6828.1|6826.3|6828.9|6826.8|6825.5|6823.3|441
1629403200000|2021-08-19 20:00:00|6828|6826.2|6827.6|6825.8|6828.6|6826.4|6826.3|6824.5|292
1629403500000|2021-08-19 20:05:00|6827.7|6825.9|6828.6|6826.8|6828.8|6827|6827.4|6825.6|167
1629403800000|2021-08-19 20:10:00|6828.7|6826.9|6830.6|6828.8|6830.9|6829.1|6828.6|6826.8|195
1629404100000|2021-08-19 20:15:00|6830.7|6828.9|6830.5|6827.5|6831.3|6829|6829.4|6827.3|171
1629404400000|2021-08-19 20:20:00|6829.6|6827.8|6829|6826|6830|6827.8|6827.9|6825.5|109
1629404700000|2021-08-19 20:25:00|6829.1|6826.1|6829.2|6827.4|6830.1|6827.6|6827.4|6825.6|93
1629405000000|2021-08-19 20:30:00|6829.1|6827.3|6826.4|6824.6|6830|6827.5|6826.4|6824.3|120
1629405300000|2021-08-19 20:35:00|6826.5|6824.7|6827.5|6825.7|6828.4|6826.4|6826.5|6824.7|118
1629405600000|2021-08-19 20:40:00|6827.6|6825.8|6826.3|6823.3|6828.4|6826.3|6826.1|6823.3|83
1629405900000|2021-08-19 20:45:00|6826.5|6823.5|6826.3|6823.3|6827.1|6824.2|6825.9|6823.1|124
1629406200000|2021-08-19 20:50:00|6826.4|6823.4|6827.5|6824.5|6827.9|6824.9|6826.3|6823.3|95
1629406500000|2021-08-19 20:55:00|6827.6|6824.6|6836.2|6823.2|6840.1|6827.1|6826.1|6821.2|428
1629406800000|2021-08-19 21:00:00|6837.4|6824.4|6834.3|6821.3|6841.3|6828.3|6834.3|6821.3|12
1629407100000|2021-08-19 21:05:00|6841.6|6828.6|6841.6|6828.6|6841.6|6828.6|6841.6|6828.6|1
1629408600000|2021-08-19 21:30:00|6844.4|6831.4|6843.7|6830.7|6849.8|6836.8|6838.8|6825.8|110
1629408900000|2021-08-19 21:35:00|6843.2|6830.2|6844.6|6831.6|6847.4|6834.4|6842.2|6829.2|40
1629409200000|2021-08-19 21:40:00|6844.4|6831.4|6836.2|6828.1|6850.3|6837.3|6833.3|6820.3|163
1629409500000|2021-08-19 21:45:00|6837.4|6828.3|6834.8|6829|6841.6|6830|6833.5|6823.9|489
1629409800000|2021-08-19 21:50:00|6834.5|6829.3|6835.4|6826.4|6836.8|6830.2|6832.6|6824.3|319
1629410100000|2021-08-19 21:55:00|6835.8|6826.8|6836.6|6826.6|6839.2|6828.6|6835.1|6824.9|458
1629410400000|2021-08-19 22:00:00|6836.7|6826.5|6827.7|6824.6|6836.7|6827|6827.6|6822|517
1629410700000|2021-08-19 22:05:00|6827.8|6824.8|6823.2|6820.2|6828.1|6825.1|6823|6819.5|200
1629411000000|2021-08-19 22:10:00|6823|6820|6821.8|6818.8|6826.7|6823.7|6821.5|6818.3|190
1629411300000|2021-08-19 22:15:00|6821.9|6818.9|6822.8|6819.8|6822.8|6819.8|6819.2|6816.4|189
1629411600000|2021-08-19 22:20:00|6822.4|6819.4|6834.1|6831.1|6834.7|6831.7|6822.4|6819.4|289
1629411900000|2021-08-19 22:25:00|6834.3|6831.3|6831.7|6828.7|6836.5|6833.5|6831.4|6828.4|256
1629412200000|2021-08-19 22:30:00|6831.6|6828.6|6831.6|6828.6|6832.7|6829.7|6830.1|6827.1|169
1629412500000|2021-08-19 22:35:00|6831.7|6828.7|6832.9|6829.9|6835.1|6832.1|6830.9|6827.9|219
1629412800000|2021-08-19 22:40:00|6833.3|6830.3|6831.7|6828.7|6834|6831.2|6831.7|6828.7|147
1629413100000|2021-08-19 22:45:00|6831.6|6828.6|6829.4|6826.4|6831.6|6828.6|6828.6|6826.2|143
1629413400000|2021-08-19 22:50:00|6829.3|6826.3|6828.4|6825.4|6830.2|6827.2|6828.4|6825.4|102
1629413700000|2021-08-19 22:55:00|6828.3|6825.3|6828.3|6825.3|6828.8|6825.8|6828.2|6825.2|105
1629414000000|2021-08-19 23:00:00|6828.4|6825.4|6827.2|6824.2|6828.7|6826.2|6825.7|6822.7|168
1629414300000|2021-08-19 23:05:00|6826.6|6824.8|6826.3|6824.5|6828|6825.5|6825.7|6823.3|142
1629414600000|2021-08-19 23:10:00|6826.2|6824.4|6824.9|6821.9|6826.9|6824.5|6822.7|6820.9|134
1629414900000|2021-08-19 23:15:00|6824.2|6822.4|6822.7|6820.9|6826|6823.7|6820.7|6818.2|181
1629415200000|2021-08-19 23:20:00|6823.3|6820.3|6823.7|6821.9|6824.4|6822|6822.5|6820.2|127
1629415500000|2021-08-19 23:25:00|6823.9|6822.1|6823.9|6820.9|6825.4|6823|6823.7|6820.8|118
1629415800000|2021-08-19 23:30:00|6824|6821|6821.4|6818.4|6824.7|6822.2|6820.8|6818.4|140
1629416100000|2021-08-19 23:35:00|6821.5|6818.5|6821.5|6819.7|6823.1|6821.3|6820.8|6818.5|142
1629416400000|2021-08-19 23:40:00|6821.6|6819.8|6817.8|6816|6822|6819.8|6817.6|6814.9|158
1629416700000|2021-08-19 23:45:00|6817.9|6816.1|6817.3|6815.5|6818.9|6816.6|6817.3|6814.9|184
1629417000000|2021-08-19 23:50:00|6817.2|6815.4|6817.8|6816|6818.9|6816.7|6816.1|6814.3|162
1629417300000|2021-08-19 23:55:00|6817.7|6815.9|6820.2|6818.4|6820.7|6818.5|6817.2|6815.3|122
1629417600000|2021-08-20 00:00:00|6820.4|6818.6|6828.5|6826.7|6828.6|6826.8|6820.4|6818.3|306
1629417900000|2021-08-20 00:05:00|6828.6|6826.8|6833.8|6830.8|6837.4|6834.4|6828|6826.1|355
1629418200000|2021-08-20 00:10:00|6833.9|6830.9|6829.7|6827.9|6834.7|6832.2|6828.1|6825.5|372
1629418500000|2021-08-20 00:15:00|6829.8|6828|6824.8|6823|6831.6|6829.2|6823.5|6821.1|280
1629418800000|2021-08-20 00:20:00|6824.7|6822.9|6830.4|6827.4|6830.8|6828.4|6824.2|6821.8|310
1629419100000|2021-08-20 00:25:00|6830.5|6827.5|6832.5|6829.5|6832.5|6830|6829.1|6827|166
1629419400000|2021-08-20 00:30:00|6831.7|6829.9|6831.4|6828.4|6835.5|6833.5|6831.3|6828.3|242
1629419700000|2021-08-20 00:35:00|6831.5|6828.5|6831.6|6829.8|6832.1|6829.9|6830.2|6827.9|153
1629420000000|2021-08-20 00:40:00|6832.1|6830.3|6828.2|6826.4|6832.1|6830.3|6827.9|6825.7|205
1629420300000|2021-08-20 00:45:00|6828.3|6826.5|6837.3|6834.3|6838.1|6835.7|6828.2|6826.4|256
1629420600000|2021-08-20 00:50:00|6837.4|6834.4|6835|6832|6837.5|6835.3|6834|6831.4|268
1629420900000|2021-08-20 00:55:00|6835.1|6832.1|6835.3|6832.3|6835.9|6833.1|6832.5|6830|255
1629421200000|2021-08-20 01:00:00|6834.4|6832.6|6831.4|6829.6|6835.3|6832.6|6829.8|6827.5|289
1629421500000|2021-08-20 01:05:00|6831.5|6829.7|6827.9|6824.9|6833.5|6831.1|6827.8|6824.8|273
1629421800000|2021-08-20 01:10:00|6827.7|6824.7|6826.5|6823.5|6830.1|6827.8|6825.8|6823.5|239
1629422100000|2021-08-20 01:15:00|6826.6|6823.6|6828.2|6826.4|6830.2|6827.8|6826.2|6823.6|285
1629422400000|2021-08-20 01:20:00|6828.9|6825.9|6827.1|6824.1|6829.1|6826.8|6826.1|6824|261
1629422700000|2021-08-20 01:25:00|6827|6824|6830.7|6827.7|6831.3|6829.2|6827|6824|270
1629423000000|2021-08-20 01:30:00|6830.8|6827.8|6823.9|6820.9|6830.9|6828.3|6822.4|6819.8|382
1629423300000|2021-08-20 01:35:00|6823.3|6821.5|6816.4|6813.4|6825.1|6822.7|6815.4|6812.6|464
1629423600000|2021-08-20 01:40:00|6816.5|6813.5|6815.7|6813.9|6820.6|6818.2|6815.6|6813.4|363
1629423900000|2021-08-20 01:45:00|6815.2|6813.4|6811.2|6809.4|6817.1|6814.9|6809.2|6806.9|493
1629424200000|2021-08-20 01:50:00|6811.3|6809.5|6813.5|6810.5|6814.7|6812.6|6811|6808.6|383
1629424500000|2021-08-20 01:55:00|6813.6|6810.6|6815.3|6813.5|6818.6|6815.8|6812.6|6810.1|399
1629424800000|2021-08-20 02:00:00|6815.9|6812.9|6819.6|6816.6|6821.1|6818.7|6815.1|6812.7|339
1629425100000|2021-08-20 02:05:00|6819.5|6816.5|6817.1|6815.3|6820.9|6818.6|6817.1|6814.7|331
1629425400000|2021-08-20 02:10:00|6817.2|6815.4|6820.1|6818.3|6823.2|6820.8|6817.1|6815.2|355
1629425700000|2021-08-20 02:15:00|6820.6|6818.8|6823.5|6820.5|6826.1|6823.5|6820.6|6818.4|321
1629426000000|2021-08-20 02:20:00|6823.4|6820.4|6820.4|6818.6|6823.4|6820.5|6819.8|6817.1|226
1629426300000|2021-08-20 02:25:00|6821.1|6818.1|6824.4|6821.4|6824.5|6822.1|6820|6817.5|217
1629426600000|2021-08-20 02:30:00|6824.3|6821.3|6823.2|6820.2|6825.2|6822.8|6822.5|6820.1|224
1629426900000|2021-08-20 02:35:00|6823.1|6820.1|6821.6|6818.6|6824.1|6821.7|6821.2|6818.6|167
1629427200000|2021-08-20 02:40:00|6821.5|6818.5|6818.8|6817|6821.7|6819.5|6818.7|6816.9|188
1629427500000|2021-08-20 02:45:00|6818.7|6816.9|6821.5|6819.7|6821.6|6819.8|6817.9|6816.1|253
1629427800000|2021-08-20 02:50:00|6821.1|6819.3|6824.5|6821.5|6824.6|6822.1|6821|6819|192
1629428100000|2021-08-20 02:55:00|6824.6|6821.6|6824.6|6821.6|6825.7|6823.5|6822.9|6820.4|242
1629428400000|2021-08-20 03:00:00|6824.7|6821.7|6826.6|6823.6|6827|6824|6822.6|6820.3|221
1629428700000|2021-08-20 03:05:00|6826.5|6823.5|6831.8|6828.8|6832.5|6829.5|6826.4|6823.4|246
1629429000000|2021-08-20 03:10:00|6832.2|6829.2|6833.9|6830.9|6837.3|6834.3|6832.2|6829.2|304
1629429300000|2021-08-20 03:15:00|6833.8|6830.8|6832.9|6829.9|6837.6|6834.7|6832.8|6829.8|245
1629429600000|2021-08-20 03:20:00|6832.8|6829.8|6832.6|6830.8|6834.5|6832.2|6832.1|6829.1|185
1629429900000|2021-08-20 03:25:00|6833.2|6830.2|6835.8|6834|6838.2|6835.6|6832.6|6830.2|207
1629430200000|2021-08-20 03:30:00|6835.7|6833.9|6836.9|6835.1|6838.6|6836.1|6835.6|6833|261
1629430500000|2021-08-20 03:35:00|6836.8|6835|6834.4|6831.4|6837.5|6835|6834.3|6831.3|236
1629430800000|2021-08-20 03:40:00|6834.5|6831.5|6833.8|6832|6835|6832.5|6833.2|6830.7|248
1629431100000|2021-08-20 03:45:00|6833.9|6832.1|6834.8|6831.8|6834.8|6832.7|6832.9|6830.8|179
1629431400000|2021-08-20 03:50:00|6834.7|6831.7|6834.3|6832.5|6834.9|6832.6|6833.7|6831.4|154
1629431700000|2021-08-20 03:55:00|6834.4|6832.6|6838.7|6836.9|6839.6|6837.2|6834.4|6832.1|243
1629432000000|2021-08-20 04:00:00|6839.4|6836.4|6841|6839.2|6841.6|6839.3|6836.7|6834.4|178
1629432300000|2021-08-20 04:05:00|6840.9|6839.1|6841.4|6839.6|6842|6840|6839.7|6837.3|139
1629432600000|2021-08-20 04:10:00|6841.3|6839.5|6841|6838|6841.6|6839.6|6839.6|6837.5|182
1629432900000|2021-08-20 04:15:00|6841.1|6838.1|6840.7|6838.9|6841.4|6839|6839.3|6836.9|161
1629433200000|2021-08-20 04:20:00|6840.8|6839|6839.6|6837.8|6841.4|6839.4|6839.5|6837.2|123
1629433500000|2021-08-20 04:25:00|6839.8|6838|6837.6|6835.8|6840.5|6838.2|6837.3|6835.5|154
1629433800000|2021-08-20 04:30:00|6837.7|6835.9|6837.7|6835.9|6840|6837.6|6836.8|6834.7|167
1629434100000|2021-08-20 04:35:00|6837.6|6835.8|6836.3|6833.3|6838.4|6836.1|6835.7|6833.3|159
1629434400000|2021-08-20 04:40:00|6835.3|6833.5|6834.7|6832.9|6835.9|6833.7|6834.5|6832.3|111
1629434700000|2021-08-20 04:45:00|6834.8|6833|6835.1|6833.3|6836|6833.7|6834.6|6832.3|131
1629435000000|2021-08-20 04:50:00|6835.2|6833.4|6836.1|6834.3|6836.6|6834.3|6834.4|6831.7|130
1629435300000|2021-08-20 04:55:00|6836|6834.2|6835|6833.2|6836.5|6834.5|6834.7|6832.3|88
1629435600000|2021-08-20 05:00:00|6835.5|6832.5|6832.8|6829.8|6835.8|6833.4|6831.5|6829.2|273
1629435900000|2021-08-20 05:05:00|6832.7|6829.7|6831.4|6829.6|6834.1|6831.6|6830.1|6827.9|329
1629436200000|2021-08-20 05:10:00|6832|6829|6829.3|6826.3|6833.5|6831|6829|6826.1|293
1629436500000|2021-08-20 05:15:00|6828.9|6827.1|6825.2|6823.4|6829.9|6827.7|6824.6|6821.9|422
1629436800000|2021-08-20 05:20:00|6825.3|6823.5|6826.4|6824.6|6827.5|6825.2|6823.6|6821.3|337
1629437100000|2021-08-20 05:25:00|6826.3|6824.5|6825.9|6822.9|6827|6824.6|6824.3|6822.4|304
1629437400000|2021-08-20 05:30:00|6825.6|6823.8|6828.9|6825.9|6830|6827.7|6825.6|6823.4|296
1629437700000|2021-08-20 05:35:00|6828.3|6826.5|6831.5|6828.5|6831.5|6828.7|6827.3|6824.7|255
1629438000000|2021-08-20 05:40:00|6831.4|6828.4|6828.3|6826.5|6831.8|6829.9|6827.2|6824.9|300
1629438300000|2021-08-20 05:45:00|6828.4|6826.6|6830.9|6829.1|6832.1|6829.4|6828.3|6825.8|307
1629438600000|2021-08-20 05:50:00|6831|6829.2|6833.2|6830.2|6834.9|6832.5|6831|6828.9|325
1629438900000|2021-08-20 05:55:00|6833.3|6830.3|6835.1|6832.1|6836.1|6833.7|6832.9|6830.3|289
1629439200000|2021-08-20 06:00:00|6834.5|6831.5|6835.2|6832.2|6836.1|6833.2|6829.1|6826.7|433
1629439500000|2021-08-20 06:05:00|6835.4|6832.4|6833.5|6830.5|6835.5|6833.3|6830.8|6827.9|448
1629439800000|2021-08-20 06:10:00|6833.7|6830.7|6835.3|6832.3|6835.9|6833.5|6829.8|6827.3|348
1629440100000|2021-08-20 06:15:00|6835.1|6832.1|6831.2|6829.4|6835.9|6832.9|6829.9|6827.4|324
1629440400000|2021-08-20 06:20:00|6831.3|6829.5|6827.7|6825.9|6831.8|6829.5|6827.4|6824.8|279
1629440700000|2021-08-20 06:25:00|6827.6|6825.8|6829.8|6828|6830.4|6828|6827.2|6824.8|253
1629441000000|2021-08-20 06:30:00|6830.4|6827.4|6822.3|6819.3|6830.4|6827.4|6821.1|6818.7|402
1629441300000|2021-08-20 06:35:00|6821.7|6819.9|6823.3|6820.3|6825.7|6823.1|6821.3|6818.8|356
1629441600000|2021-08-20 06:40:00|6823.2|6820.2|6822.7|6819.7|6825.3|6822.9|6820.3|6817.9|291
1629441900000|2021-08-20 06:45:00|6822.1|6820.3|6816.3|6813.3|6822.6|6820.3|6814.7|6811.9|440
1629442200000|2021-08-20 06:50:00|6816.8|6813.8|6825.9|6822.9|6826.7|6824|6816.1|6813.6|323
1629442500000|2021-08-20 06:55:00|6826|6823|6822.4|6819.4|6827.5|6824.8|6822.2|6819.4|371
1629442800000|2021-08-20 07:00:00|6822.2|6819.2|6820.3|6817.3|6822.2|6819.9|6816.7|6814.3|441
1629443100000|2021-08-20 07:05:00|6820.4|6817.4|6821.7|6818.7|6823.2|6820.4|6815.4|6813.4|402
1629443400000|2021-08-20 07:10:00|6821.8|6818.8|6822.4|6819.4|6823.8|6821.3|6816.9|6814.4|496
1629443700000|2021-08-20 07:15:00|6822.5|6819.5|6821.6|6818.6|6825.9|6823.7|6820.9|6818.5|454
1629444000000|2021-08-20 07:20:00|6821.7|6818.7|6812.9|6811.1|6821.8|6819.3|6812.9|6810.7|439
1629444300000|2021-08-20 07:25:00|6812.5|6810.7|6808.6|6805.6|6813.7|6811.4|6806.6|6804|518
1629444600000|2021-08-20 07:30:00|6808.7|6805.7|6812.9|6809.9|6816.2|6813.4|6808.4|6805.7|506
1629444900000|2021-08-20 07:35:00|6813|6810|6813.2|6811.4|6814.1|6811.7|6810|6807.4|463
1629445200000|2021-08-20 07:40:00|6813.9|6810.9|6811.9|6810.1|6814.9|6812.5|6808.5|6805.9|470
1629445500000|2021-08-20 07:45:00|6812.1|6809.1|6814.1|6812.3|6814.2|6812.4|6807.8|6805.4|372
1629445800000|2021-08-20 07:50:00|6814|6812.2|6814.4|6812.6|6818.7|6815.9|6813.3|6810.9|456
1629446100000|2021-08-20 07:55:00|6814.5|6812.7|6818.5|6815.5|6819|6816.2|6812.5|6810.2|386
1629446400000|2021-08-20 08:00:00|6817.9|6816.1|6824.5|6821.5|6827|6824|6817.9|6815.3|413
1629446700000|2021-08-20 08:05:00|6824.6|6821.6|6822.2|6820.4|6825.7|6823.3|6820.9|6818.1|331
1629447000000|2021-08-20 08:10:00|6822.1|6820.3|6822.5|6819.5|6825|6822.7|6820.8|6818.2|304
1629447300000|2021-08-20 08:15:00|6821.9|6820.1|6822.8|6821|6824.5|6822.3|6821.8|6819.4|263
1629447600000|2021-08-20 08:20:00|6822.7|6820.9|6817.5|6815.7|6822.9|6821.1|6816.7|6814.3|343
1629447900000|2021-08-20 08:25:00|6817.3|6815.5|6821.3|6818.3|6822|6819.1|6817.3|6814.9|307
1629448200000|2021-08-20 08:30:00|6821.6|6818.6|6817.9|6814.9|6821.7|6819.2|6817.3|6814.4|245
1629448500000|2021-08-20 08:35:00|6817.8|6814.8|6818.3|6815.3|6819.2|6816.7|6814.5|6811.9|379
1629448800000|2021-08-20 08:40:00|6818.4|6815.4|6821.3|6818.3|6822.1|6819.7|6815.7|6813.3|332
1629449100000|2021-08-20 08:45:00|6820.4|6818.6|6820.5|6817.5|6821.5|6819.4|6818.4|6815.9|271
1629449400000|2021-08-20 08:50:00|6820.4|6817.4|6821.8|6820|6823.1|6820.5|6819.4|6816.9|294
1629449700000|2021-08-20 08:55:00|6821.7|6819.9|6822.8|6821|6826|6823.7|6821.7|6819.5|266
1629450000000|2021-08-20 09:00:00|6822.4|6820.6|6821.3|6819.5|6823.5|6821.6|6819.5|6817.3|303
1629450300000|2021-08-20 09:05:00|6821.2|6819.4|6818.7|6816.9|6822|6820.1|6817.4|6815.6|302
1629450600000|2021-08-20 09:10:00|6818.8|6817|6813|6810|6819.4|6817.6|6810.3|6808.4|369
1629450900000|2021-08-20 09:15:00|6812.9|6809.9|6816.4|6814.6|6819.3|6817|6811.4|6808.9|350
1629451200000|2021-08-20 09:20:00|6816.3|6814.5|6814.6|6811.6|6817.6|6815.1|6813.3|6810.8|292
1629451500000|2021-08-20 09:25:00|6814.5|6811.5|6815.1|6813.3|6816.1|6814.3|6813.8|6811.5|260
1629451800000|2021-08-20 09:30:00|6815|6813.2|6820.5|6818.7|6820.5|6818.7|6814.3|6811.8|254
1629452100000|2021-08-20 09:35:00|6821.1|6818.1|6818.9|6817.1|6822.4|6820.1|6817.5|6815.7|241
1629452400000|2021-08-20 09:40:00|6819|6817.2|6817.9|6816.1|6819.5|6817.2|6816.3|6814.5|241
1629452700000|2021-08-20 09:45:00|6817.8|6816|6819|6817.2|6820.5|6817.9|6817.3|6815.4|264
1629453000000|2021-08-20 09:50:00|6819.5|6817.7|6816.4|6814.6|6820.6|6818.4|6816.1|6814.2|253
1629453300000|2021-08-20 09:55:00|6816.3|6814.5|6816.9|6815.1|6817|6815.2|6813.5|6811.4|237
1629453600000|2021-08-20 10:00:00|6816.8|6815|6819.1|6817.3|6820.1|6817.8|6815.2|6812.9|241
1629453900000|2021-08-20 10:05:00|6819.2|6817.4|6814.5|6812.7|6819.9|6817.5|6811.7|6809.3|344
1629454200000|2021-08-20 10:10:00|6814.6|6812.8|6811.5|6809.7|6815.3|6813.1|6809.8|6807.5|416
1629454500000|2021-08-20 10:15:00|6811.6|6809.8|6814.8|6811.8|6815|6812.4|6810.9|6808.6|348
1629454800000|2021-08-20 10:20:00|6814.9|6811.9|6816.2|6814.4|6817|6814.9|6814.1|6811.7|269
1629455100000|2021-08-20 10:25:00|6816.3|6814.5|6819.9|6816.9|6820.5|6818.1|6816|6813.7|278
1629455400000|2021-08-20 10:30:00|6819.8|6816.8|6816.9|6815.1|6820.5|6818.3|6816.6|6814.8|274
1629455700000|2021-08-20 10:35:00|6817|6815.2|6819.4|6817.6|6819.5|6817.6|6815.3|6813.5|269
1629456000000|2021-08-20 10:40:00|6819.5|6817.7|6820.1|6818.3|6821.5|6818.9|6818.3|6816.5|212
1629456300000|2021-08-20 10:45:00|6820.2|6818.4|6819.9|6818.1|6821.5|6819.4|6819.2|6817.4|170
1629456600000|2021-08-20 10:50:00|6819.8|6818|6817|6815.2|6820.5|6818.1|6816.9|6814.9|150
1629456900000|2021-08-20 10:55:00|6817.1|6815.3|6820.3|6817.3|6820.7|6818.3|6817|6814.9|206
1629457200000|2021-08-20 11:00:00|6819.7|6817.9|6816.1|6814.3|6820.5|6818.3|6815.7|6812.9|273
1629457500000|2021-08-20 11:05:00|6816|6814.2|6815.9|6814.1|6818.8|6816.3|6815.7|6813.3|231
1629457800000|2021-08-20 11:10:00|6815.8|6814|6817.9|6816.1|6818.6|6816.3|6815.1|6813.3|226
1629458100000|2021-08-20 11:15:00|6818|6816.2|6820.2|6818.4|6821.2|6819.3|6817.5|6815|219
1629458400000|2021-08-20 11:20:00|6820.4|6818.6|6824.1|6822.3|6825.1|6823.2|6820.3|6818.1|209
1629458700000|2021-08-20 11:25:00|6824|6822.2|6825.7|6823.9|6826.7|6824.4|6823.8|6822|193
1629459000000|2021-08-20 11:30:00|6825.6|6823.8|6824|6822.2|6826.8|6824.9|6823.9|6821.6|246
1629459300000|2021-08-20 11:35:00|6824.2|6822.4|6823.7|6821.9|6824.9|6822.8|6822.3|6820.2|247
1629459600000|2021-08-20 11:40:00|6823.8|6822|6822.8|6821|6826.1|6824.2|6822.7|6820.4|261
1629459900000|2021-08-20 11:45:00|6822.9|6821.1|6823.6|6821.8|6824.5|6822.1|6821.8|6819.9|204
1629460200000|2021-08-20 11:50:00|6823.4|6821.6|6825.3|6823.5|6825.9|6824.1|6822.8|6820.5|226
1629460500000|2021-08-20 11:55:00|6825.4|6823.6|6823.6|6821.8|6827.2|6824.8|6823.5|6821.3|281
1629460800000|2021-08-20 12:00:00|6823.5|6821.7|6824.8|6823|6825.6|6823.5|6822|6820.1|309
1629461100000|2021-08-20 12:05:00|6825|6823.2|6823.6|6821.8|6825.3|6823.5|6823|6821|299
1629461400000|2021-08-20 12:10:00|6823.5|6821.7|6822.9|6821.1|6824.4|6822.5|6822.1|6819.5|250
1629461700000|2021-08-20 12:15:00|6823|6821.2|6822.1|6820.3|6824.1|6821.8|6820.4|6818.1|260
1629462000000|2021-08-20 12:20:00|6821.4|6819.6|6823.6|6821.8|6824.5|6822.7|6819.5|6817.2|332
1629462300000|2021-08-20 12:25:00|6823.5|6821.7|6822.3|6820.5|6823.6|6821.8|6821.1|6818.8|260
1629462600000|2021-08-20 12:30:00|6821.9|6820.1|6820.5|6818.7|6823.1|6820.7|6819.4|6817.5|311
1629462900000|2021-08-20 12:35:00|6820.4|6818.6|6822.2|6820.4|6823.6|6821.2|6820.4|6818.6|298
1629463200000|2021-08-20 12:40:00|6821.8|6820|6823.1|6821.3|6823.8|6822|6821.2|6819.4|281
1629463500000|2021-08-20 12:45:00|6823|6821.2|6823.5|6821.7|6824.6|6822.5|6821.2|6819.4|227
1629463800000|2021-08-20 12:50:00|6823.6|6821.8|6819.6|6816.6|6825.2|6822.8|6819|6816.6|262
1629464100000|2021-08-20 12:55:00|6819|6817.2|6819.5|6817.7|6821.1|6818.8|6816.7|6814.6|339
1629464400000|2021-08-20 13:00:00|6818.9|6817.1|6817.2|6814.2|6820|6817.9|6814.7|6812.6|353
1629464700000|2021-08-20 13:05:00|6817.3|6814.3|6828.1|6826.3|6828.3|6826.3|6816.6|6814.3|475
1629465000000|2021-08-20 13:10:00|6828.9|6825.9|6825.1|6822.1|6829.1|6826.3|6823.3|6821|370
1629465300000|2021-08-20 13:15:00|6825|6822|6829.3|6826.3|6831.8|6829.3|6822.1|6819.7|438
1629465600000|2021-08-20 13:20:00|6829.4|6826.4|6830.5|6828.7|6831.2|6828.8|6827|6825.2|376
1629465900000|2021-08-20 13:25:00|6830.6|6828.8|6829.6|6827.8|6832.7|6830.5|6827.8|6825.5|347
1629466200000|2021-08-20 13:30:00|6829.5|6827.7|6829.9|6826.9|6830.2|6827.7|6825|6822.5|616
1629466500000|2021-08-20 13:35:00|6830|6827|6832.7|6830.9|6834.5|6832.3|6829.8|6826.8|463
1629466800000|2021-08-20 13:40:00|6833.2|6831.4|6836.1|6833.1|6836.1|6833.3|6830.3|6828.1|505
1629467100000|2021-08-20 13:45:00|6835|6833.2|6833.6|6830.6|6837.7|6835.3|6832.5|6830.2|515
1629467400000|2021-08-20 13:50:00|6833|6831.2|6836.4|6834.6|6838.5|6836.3|6832.1|6829.7|526
1629467700000|2021-08-20 13:55:00|6836.3|6834.5|6840.2|6838.4|6841.4|6839.1|6836.3|6834.5|530
1629468000000|2021-08-20 14:00:00|6840.3|6838.5|6841|6839.2|6841.6|6839.2|6837.6|6835.3|494
1629468300000|2021-08-20 14:05:00|6841.1|6839.3|6840.7|6837.7|6844|6841.8|6837.8|6835.7|499
1629468600000|2021-08-20 14:10:00|6840.1|6838.3|6835.5|6833.7|6840.6|6838.4|6834.1|6832.1|434
1629468900000|2021-08-20 14:15:00|6835.6|6833.8|6841.1|6838.1|6842.3|6839.8|6834.4|6832.4|473
1629469200000|2021-08-20 14:20:00|6841|6838|6833.6|6831.8|6841.8|6839.2|6831.3|6829.5|453
1629469500000|2021-08-20 14:25:00|6833.5|6831.7|6828.5|6825.5|6833.7|6831.8|6827.2|6825.4|410
1629469800000|2021-08-20 14:30:00|6828.6|6825.6|6830.4|6828.6|6830.7|6828.9|6826.4|6824|461
1629470100000|2021-08-20 14:35:00|6830.5|6828.7|6826.4|6824.6|6830.5|6828.7|6824.6|6822.8|409
1629470400000|2021-08-20 14:40:00|6826.5|6824.7|6824|6822.2|6826.6|6824.8|6821.9|6819.7|377
1629470700000|2021-08-20 14:45:00|6824.1|6822.3|6820.3|6818.5|6824.5|6822.7|6819.7|6817.5|357
1629471000000|2021-08-20 14:50:00|6819.9|6818.1|6821.6|6819.8|6822.1|6819.9|6817.9|6815.6|355
1629471300000|2021-08-20 14:55:00|6821.7|6819.9|6825.9|6822.9|6827.6|6825.8|6821.7|6819.4|431
1629471600000|2021-08-20 15:00:00|6825.3|6823.5|6828.1|6826.3|6828.7|6826.5|6822|6820.2|457
1629471900000|2021-08-20 15:05:00|6828.2|6826.4|6833.9|6832.1|6835.7|6833.3|6828|6826.2|385
1629472200000|2021-08-20 15:10:00|6834|6832.2|6831.3|6829.5|6835.6|6833.5|6831.3|6829.5|337
1629472500000|2021-08-20 15:15:00|6831.4|6829.6|6831.8|6830|6833.2|6831.1|6830.8|6828.5|286
1629472800000|2021-08-20 15:20:00|6831.9|6830.1|6833.9|6832.1|6834.2|6832.4|6831.8|6830|270
1629473100000|2021-08-20 15:25:00|6834|6832.2|6833.5|6831.7|6836.1|6833.7|6833.3|6831.1|305
1629473400000|2021-08-20 15:30:00|6833.6|6831.8|6830.3|6828.5|6833.6|6831.8|6829.9|6828.1|278
1629473700000|2021-08-20 15:35:00|6830.2|6828.4|6826.3|6824.5|6831|6829.2|6824.3|6822|342
1629474000000|2021-08-20 15:40:00|6826.2|6824.4|6826.4|6824.6|6828|6826.2|6825|6823.2|326
1629474300000|2021-08-20 15:45:00|6826.6|6824.8|6825.9|6824.1|6827.2|6825.4|6824.6|6822.6|311
1629474600000|2021-08-20 15:50:00|6826|6824.2|6828.9|6827.1|6829.5|6827.7|6825.7|6823.9|358
1629474900000|2021-08-20 15:55:00|6828.8|6827|6831.1|6829.3|6831.6|6829.4|6827.3|6825.4|338
1629475200000|2021-08-20 16:00:00|6830.5|6828.7|6836|6833|6836.8|6834|6829.9|6828.1|358
1629475500000|2021-08-20 16:05:00|6835.9|6834.1|6830.9|6829.1|6837.2|6834.6|6830.4|6828.6|365
1629475800000|2021-08-20 16:10:00|6830.8|6829|6829.8|6828|6831.3|6829.5|6828.3|6826.3|304
1629476100000|2021-08-20 16:15:00|6829.9|6828.1|6830.1|6828.3|6831.8|6830|6828.8|6826.4|340
1629476400000|2021-08-20 16:20:00|6830|6828.2|6831.3|6829.5|6831.5|6829.7|6829.5|6827.3|255
1629476700000|2021-08-20 16:25:00|6831.4|6829.6|6830.8|6829|6832.4|6830|6829.7|6827.3|326
1629477000000|2021-08-20 16:30:00|6830.7|6828.9|6830.6|6828.8|6832|6829.9|6829.6|6827.8|218
1629477300000|2021-08-20 16:35:00|6830.5|6828.7|6829.8|6828|6832|6830.2|6829.8|6827.9|203
1629477600000|2021-08-20 16:40:00|6829.9|6828.1|6834.6|6832.8|6836.2|6833.9|6829.2|6827.4|272
1629477900000|2021-08-20 16:45:00|6834.5|6832.7|6838.2|6836.4|6839.5|6837|6833.9|6831.6|313
1629478200000|2021-08-20 16:50:00|6838.1|6836.3|6838.9|6837.1|6840.2|6837.8|6837.7|6835|272
1629478500000|2021-08-20 16:55:00|6838.8|6837|6837.4|6835.6|6839.1|6837.3|6837.1|6835.3|262
1629478800000|2021-08-20 17:00:00|6837.5|6835.7|6837|6835.2|6839.7|6837.7|6836.8|6835|243
1629479100000|2021-08-20 17:05:00|6837.1|6835.3|6836.5|6834.7|6837.7|6835.9|6836.2|6834.4|214
1629479400000|2021-08-20 17:10:00|6836.6|6834.8|6835.6|6833.8|6836.8|6835|6835|6833.2|170
1629479700000|2021-08-20 17:15:00|6835.4|6833.6|6833.6|6831.8|6835.7|6833.9|6833.2|6831.4|258
1629480000000|2021-08-20 17:20:00|6833.7|6831.9|6832.4|6830.6|6834.3|6832.5|6832.2|6830.4|175
1629480300000|2021-08-20 17:25:00|6832.3|6830.5|6831.5|6829.7|6834.1|6832.2|6831|6829.2|209
1629480600000|2021-08-20 17:30:00|6831.6|6829.8|6831|6829.2|6832.8|6831|6830.3|6828.5|235
1629480900000|2021-08-20 17:35:00|6830.9|6829.1|6831|6828|6831.4|6829.6|6829.6|6827.8|230
1629481200000|2021-08-20 17:40:00|6830.3|6828.5|6829.9|6828.1|6831.4|6829.6|6829.7|6827.9|194
1629481500000|2021-08-20 17:45:00|6829.8|6828|6828.9|6827.1|6829.9|6828.1|6828.4|6826.6|137
1629481800000|2021-08-20 17:50:00|6829.1|6827.3|6828|6826.2|6829.7|6827.9|6827.6|6825.8|206
1629482100000|2021-08-20 17:55:00|6827.9|6826.1|6828.4|6826.6|6828.6|6826.8|6827.3|6825.5|187
1629482400000|2021-08-20 18:00:00|6828.5|6826.7|6828|6826.2|6830.1|6827.9|6827.4|6825.6|240
1629482700000|2021-08-20 18:05:00|6827.9|6826.1|6828.1|6826.3|6828.7|6826.9|6827.7|6825.5|144
1629483000000|2021-08-20 18:10:00|6828.2|6826.4|6829.7|6827.9|6829.8|6828|6828|6826|210
1629483300000|2021-08-20 18:15:00|6829.6|6827.8|6828.7|6826.9|6830.7|6828.9|6828.1|6826.3|214
1629483600000|2021-08-20 18:20:00|6828.8|6827|6827.8|6826|6830.7|6828.5|6827.6|6825.6|227
1629483900000|2021-08-20 18:25:00|6828.1|6826.3|6828.3|6826.5|6829.4|6827.6|6828|6826.1|238
1629484200000|2021-08-20 18:30:00|6828.6|6826.8|6830.1|6828.3|6830.3|6828.5|6828.6|6826.8|212
1629484500000|2021-08-20 18:35:00|6830|6828.2|6832|6830.2|6832.6|6830.8|6829.6|6827.8|197
1629484800000|2021-08-20 18:40:00|6831.9|6830.1|6832.9|6831.1|6833.3|6831.5|6831.4|6829.6|209
1629485100000|2021-08-20 18:45:00|6833|6831.2|6834.2|6832.4|6834.2|6832.4|6832.8|6831|146
1629485400000|2021-08-20 18:50:00|6834.1|6832.3|6836.7|6834.9|6837|6835.2|6834.1|6832.3|172
1629485700000|2021-08-20 18:55:00|6836.8|6835|6839|6836|6839.2|6837.4|6836.6|6834.8|234
1629486000000|2021-08-20 19:00:00|6838.6|6836.8|6839.1|6837.3|6840|6837.6|6837.7|6835.5|183
1629486300000|2021-08-20 19:05:00|6839.2|6837.4|6838.6|6836.8|6839.2|6837.4|6837.5|6835.5|133
1629486600000|2021-08-20 19:10:00|6838.7|6836.9|6839.2|6837.4|6840.1|6837.6|6837.7|6835.9|119
1629486900000|2021-08-20 19:15:00|6839.1|6837.3|6840.1|6838.3|6841.5|6839.2|6839.1|6837|154
1629487200000|2021-08-20 19:20:00|6840.2|6838.4|6839|6837.2|6840.6|6838.7|6838.8|6836.6|156
1629487500000|2021-08-20 19:25:00|6838.9|6837.1|6839.6|6837.8|6840.7|6838.3|6837.8|6835.5|164
1629487800000|2021-08-20 19:30:00|6839.7|6837.9|6840|6838.2|6840|6838.2|6838.4|6836|139
1629488100000|2021-08-20 19:35:00|6839.9|6838.1|6838.3|6836.5|6841|6838.6|6838.1|6835.7|154
1629488400000|2021-08-20 19:40:00|6838.4|6836.6|6838.4|6836.6|6839.1|6836.9|6836.9|6834.7|140
1629488700000|2021-08-20 19:45:00|6838.3|6836.5|6837|6835.2|6838.3|6836.5|6836.3|6834.4|246
1629489000000|2021-08-20 19:50:00|6837.5|6835.7|6837.9|6836.1|6839.3|6837|6837.1|6834.8|253
1629489300000|2021-08-20 19:55:00|6837.7|6835.9|6840|6838.2|6841.1|6839|6837.5|6835.7|333
1629489600000|2021-08-20 20:00:00|6839.7|6837.9|6837.9|6836.1|6840.7|6838.5|6837.8|6835.5|186
1629489900000|2021-08-20 20:05:00|6837.8|6836|6837.2|6835.4|6840.1|6838|6837|6834.7|180
1629490200000|2021-08-20 20:10:00|6837.9|6834.9|6837.3|6835.5|6838.6|6836.3|6836.9|6834.6|236
1629490500000|2021-08-20 20:15:00|6837.2|6835.4|6837.4|6834.4|6838.1|6835.7|6836.3|6834.1|207
1629490800000|2021-08-20 20:20:00|6837.3|6834.3|6836.6|6834.8|6837.7|6835.6|6835.8|6833.5|306
1629491100000|2021-08-20 20:25:00|6836.7|6834.9|6835.5|6832.5|6837.4|6835.3|6834.6|6832.1|187
1629491400000|2021-08-20 20:30:00|6835.3|6832.3|6835.2|6832.2|6835.6|6833.1|6834.1|6831.7|185
1629491700000|2021-08-20 20:35:00|6835.1|6832.1|6835.5|6832.5|6836.1|6833.5|6834.3|6831.9|160
1629492000000|2021-08-20 20:40:00|6835.4|6832.4|6838.3|6835.3|6838.6|6835.6|6834.8|6832.1|177
1629492300000|2021-08-20 20:45:00|6838.7|6835.7|6839.4|6836.4|6839.7|6836.7|6837.8|6834.8|195
1629492600000|2021-08-20 20:50:00|6839.2|6836.2|6839.1|6836.1|6840.7|6837.7|6838.2|6835|222
1629492900000|2021-08-20 20:55:00|6839.2|6836.2|6842.1|6830|6844.1|6836.2|6835.6|6824.9|542
1629662400000|2021-08-22 20:00:00|6825.8|6807|6825.8|6815|6825.8|6815|6822.8|6803.8|11
1629662700000|2021-08-22 20:05:00|6823.5|6807|6825.8|6815|6825.8|6815|6823.5|6804.5|5
1629663000000|2021-08-22 20:10:00|6824.1|6805.1|6826.1|6810.8|6826.1|6810.8|6822|6803.8|8
1629663300000|2021-08-22 20:15:00|6820.8|6810.9|6822.6|6818.6|6831.6|6818.7|6820.5|6806.5|13
1629663600000|2021-08-22 20:20:00|6822.4|6818.4|6822.4|6818.4|6831.8|6818.4|6822.4|6812.5|4
1629663900000|2021-08-22 20:25:00|6831.5|6812.5|6831.3|6812.3|6831.8|6812.8|6831.2|6812.2|8
1629664200000|2021-08-22 20:30:00|6831.5|6812.5|6826.2|6822.2|6833.6|6822.3|6825|6812.1|36
1629664500000|2021-08-22 20:35:00|6826.3|6822.3|6825.8|6815.1|6830|6822.3|6825.5|6811.5|6
1629664800000|2021-08-22 20:40:00|6825.7|6806.7|6822.6|6818.6|6829.2|6818.6|6822.6|6806.7|10
1629665100000|2021-08-22 20:45:00|6827.7|6808.7|6825.4|6821.4|6830.9|6821.5|6825.3|6808.7|17
1629665400000|2021-08-22 20:50:00|6826.2|6822.2|6825.8|6821.8|6826.2|6822.2|6825.8|6821.8|2
1629665700000|2021-08-22 20:55:00|6829.9|6810.9|6825.3|6821.3|6830.8|6821.8|6825|6810.9|24
1629666000000|2021-08-22 21:00:00|6828.5|6817.5|6826.1|6822.1|6829|6822.9|6825.4|6815.5|70
1629666300000|2021-08-22 21:05:00|6826|6822|6840.9|6824.7|6845.6|6827.3|6825.5|6818|112
1629666600000|2021-08-22 21:10:00|6840.5|6821.5|6840.9|6830.1|6845.5|6831.6|6835.6|6820|120
1629666900000|2021-08-22 21:15:00|6840|6826|6835.1|6831.1|6843.5|6831.7|6835.1|6825.7|58
1629667200000|2021-08-22 21:20:00|6835.3|6831.3|6834.3|6830.3|6839.4|6831.7|6834|6828.4|51
1629667500000|2021-08-22 21:25:00|6834.2|6830.2|6835.1|6831.1|6840|6831.1|6834.2|6824.9|39
1629667800000|2021-08-22 21:30:00|6837.5|6825.2|6838.4|6829|6841|6831.7|6835.1|6825.2|103
1629668100000|2021-08-22 21:35:00|6838.3|6828.9|6834.6|6830.6|6839.1|6831.7|6834.4|6827.3|79
1629668400000|2021-08-22 21:40:00|6834.5|6830.5|6835|6831|6838.3|6831.5|6834.4|6827.6|49
1629668700000|2021-08-22 21:45:00|6834.8|6830.8|6834.6|6830.6|6837.7|6831.5|6834.5|6827.3|41
1629669000000|2021-08-22 21:50:00|6834.5|6830.5|6836.3|6832.3|6846.4|6836.3|6834.5|6826.4|112
1629669300000|2021-08-22 21:55:00|6835.9|6831.9|6839.2|6831.9|6844.1|6834.1|6834.5|6826.3|170
1629669600000|2021-08-22 22:00:00|6839.6|6831.8|6835.9|6830.6|6841.8|6834.1|6835.1|6829.2|458
1629669900000|2021-08-22 22:05:00|6835.8|6830.8|6835.2|6829.6|6838.2|6832.3|6833.7|6828.5|344
1629670200000|2021-08-22 22:10:00|6835.1|6830|6837|6832.6|6841.2|6835.6|6834.3|6827.6|411
1629670500000|2021-08-22 22:15:00|6836.9|6832.1|6833.2|6829.3|6837.1|6832.2|6832.9|6828.7|309
1629670800000|2021-08-22 22:20:00|6833.8|6829.6|6832.5|6829.5|6834.9|6830.4|6831.8|6826.6|281
1629671100000|2021-08-22 22:25:00|6833|6829.1|6832.7|6829.2|6835.9|6831.8|6832|6827.8|170
1629671400000|2021-08-22 22:30:00|6832.4|6829.4|6831.7|6828.7|6834.8|6830.7|6831.1|6827.8|308
1629671700000|2021-08-22 22:35:00|6831.9|6828.9|6830|6827|6832.7|6829.3|6829.6|6826.1|175
1629672000000|2021-08-22 22:40:00|6830.2|6827.2|6831.4|6828.4|6832|6829|6829.6|6826.6|185
1629672300000|2021-08-22 22:45:00|6831.6|6828.6|6832.3|6829.3|6833.4|6830.4|6831.2|6828.2|227
1629672600000|2021-08-22 22:50:00|6832.6|6829.6|6832.5|6829.5|6832.8|6829.9|6830.8|6827.8|214
1629672900000|2021-08-22 22:55:00|6832.4|6829.4|6832|6829|6832.7|6830.1|6830.7|6828.2|171
1629673200000|2021-08-22 23:00:00|6831.4|6829.6|6831.3|6828.3|6832.3|6829.7|6830.1|6827.7|238
1629673500000|2021-08-22 23:05:00|6831.4|6828.4|6834|6831|6834.7|6832.1|6831.3|6828.3|173
1629673800000|2021-08-22 23:10:00|6833.9|6830.9|6831.6|6829.8|6834|6831.7|6831.5|6829.1|169
1629674100000|2021-08-22 23:15:00|6832.2|6829.2|6832.4|6829.4|6832.7|6830.2|6831.5|6829|145
1629674400000|2021-08-22 23:20:00|6831.8|6830|6833.5|6830.5|6834.8|6832.3|6831.5|6828.9|140
1629674700000|2021-08-22 23:25:00|6833.8|6830.8|6834.6|6831.6|6835.2|6832.6|6833.1|6830.7|124
1629675000000|2021-08-22 23:30:00|6834.7|6831.7|6833.8|6830.8|6834.7|6832|6832.2|6829.8|135
1629675300000|2021-08-22 23:35:00|6833.9|6830.9|6833|6830|6834.6|6832.2|6832.8|6830|172
1629675600000|2021-08-22 23:40:00|6833.1|6830.1|6829.5|6826.5|6833.2|6830.3|6828.2|6825.8|173
1629675900000|2021-08-22 23:45:00|6829.6|6826.6|6829.9|6826.9|6830.4|6827.7|6828.8|6826.4|136
1629676200000|2021-08-22 23:50:00|6830|6827|6828.8|6825.8|6830.2|6827.6|6828.2|6825.2|132
1629676500000|2021-08-22 23:55:00|6828.9|6825.9|6831.4|6828.4|6831.8|6829.1|6828.8|6825.8|173
1629676800000|2021-08-23 00:00:00|6830.9|6829.1|6833.1|6830.1|6837.4|6834.9|6830.5|6828.6|395
1629677100000|2021-08-23 00:05:00|6833.2|6830.2|6834.5|6832.7|6837.7|6835.7|6832|6829.8|350
1629677400000|2021-08-23 00:10:00|6834.4|6832.6|6834.3|6831.3|6837.2|6834.8|6833|6830.7|238
1629677700000|2021-08-23 00:15:00|6834.5|6831.5|6834.7|6832.9|6836|6833.6|6834|6831.5|222
1629678000000|2021-08-23 00:20:00|6834.8|6833|6835.3|6833.5|6836.9|6834.6|6834.7|6832.9|169
1629678300000|2021-08-23 00:25:00|6835.4|6833.6|6838.3|6836.5|6838.7|6836.5|6835.1|6833.3|226
1629678600000|2021-08-23 00:30:00|6837.9|6836.1|6833.9|6832.1|6838.4|6836.2|6833.7|6831.3|259
1629678900000|2021-08-23 00:35:00|6833.8|6832|6837.6|6834.6|6838.1|6835.7|6833|6831|303
1629679200000|2021-08-23 00:40:00|6837|6835.2|6842.7|6839.7|6842.7|6840.3|6836.2|6834.1|330
1629679500000|2021-08-23 00:45:00|6842.6|6839.6|6844.2|6842.4|6846.4|6844.5|6841.6|6839.3|301
1629679800000|2021-08-23 00:50:00|6844.8|6841.8|6841.3|6838.3|6845.4|6843.3|6839.3|6837.1|339
1629680100000|2021-08-23 00:55:00|6840.8|6839|6838.3|6836.5|6841.3|6839.2|6837.6|6835.8|266
1629680400000|2021-08-23 01:00:00|6838.2|6836.4|6839|6837.2|6841.1|6838.9|6837.4|6835.6|326
1629680700000|2021-08-23 01:05:00|6839.1|6837.3|6841.6|6839.8|6844.8|6842.5|6838.5|6836.4|338
1629681000000|2021-08-23 01:10:00|6841.5|6839.7|6840.8|6837.8|6843.4|6841.3|6838.9|6836.6|287
1629681300000|2021-08-23 01:15:00|6840.7|6837.7|6838.2|6836.4|6841|6838.4|6836.2|6833.8|384
1629681600000|2021-08-23 01:20:00|6838.3|6836.5|6841.1|6839.3|6842.1|6839.8|6837.9|6835.9|325
1629681900000|2021-08-23 01:25:00|6841.2|6839.4|6836.6|6833.6|6842.6|6840.3|6834.8|6832.3|353
1629682200000|2021-08-23 01:30:00|6836.2|6833.2|6837.3|6834.3|6839.5|6836.8|6831.2|6828.2|467
1629682500000|2021-08-23 01:35:00|6837.2|6834.2|6838.1|6835.1|6839.5|6837.2|6836.2|6833.8|368
1629682800000|2021-08-23 01:40:00|6838|6835|6843.6|6840.6|6844.9|6842|6837.2|6834.8|392
1629683100000|2021-08-23 01:45:00|6843.5|6840.5|6849|6846|6849|6846|6842.9|6840.5|384
1629683400000|2021-08-23 01:50:00|6848.4|6846.6|6850.8|6849|6852.4|6849.9|6847.3|6844.4|433
1629683700000|2021-08-23 01:55:00|6850.9|6849.1|6846.5|6843.5|6850.9|6849.1|6845.9|6843.4|344
1629684000000|2021-08-23 02:00:00|6845.8|6844|6845.7|6842.7|6846.8|6844.7|6844.2|6841.3|348
1629684300000|2021-08-23 02:05:00|6845.6|6842.6|6846|6844.2|6847.2|6845.3|6844.9|6842.5|270
1629684600000|2021-08-23 02:10:00|6845.8|6844|6844.9|6841.9|6847.2|6845.4|6843.7|6841.4|237
1629684900000|2021-08-23 02:15:00|6843.5|6841.7|6842.9|6839.9|6845.7|6843.6|6842.4|6839.5|212
1629685200000|2021-08-23 02:20:00|6843|6840|6839|6837.2|6843.3|6841|6838.7|6836.4|225
1629685500000|2021-08-23 02:25:00|6838.9|6837.1|6847.5|6844.5|6847.8|6845.3|6838.9|6836.9|286
1629685800000|2021-08-23 02:30:00|6846.4|6844.6|6847.8|6846|6848.7|6846.6|6845.6|6843.5|253
1629686100000|2021-08-23 02:35:00|6847.7|6845.9|6853.1|6851.3|6854.1|6851.5|6847.6|6845.5|274
1629686400000|2021-08-23 02:40:00|6853.2|6851.4|6854.1|6852.3|6856.1|6853.7|6851.9|6849.6|265
1629686700000|2021-08-23 02:45:00|6854|6852.2|6853.9|6852.1|6855.8|6853.5|6853.6|6851.8|190
1629687000000|2021-08-23 02:50:00|6853.8|6852|6850.7|6847.7|6856|6854.2|6849.9|6847.6|234
1629687300000|2021-08-23 02:55:00|6850.6|6847.6|6853.6|6851.8|6854.5|6852.1|6850.1|6847.6|227
1629687600000|2021-08-23 03:00:00|6853.4|6851.6|6851.6|6848.6|6854|6851.8|6850.7|6848.5|237
1629687900000|2021-08-23 03:05:00|6851.7|6848.7|6854.5|6851.5|6854.8|6852.3|6851|6848.7|240
1629688200000|2021-08-23 03:10:00|6854.4|6851.4|6852.8|6849.8|6854.4|6852.3|6851.6|6849.6|230
1629688500000|2021-08-23 03:15:00|6852.5|6850.7|6854.3|6851.3|6854.5|6852|6851.6|6849.2|207
1629688800000|2021-08-23 03:20:00|6854.4|6851.4|6853.7|6851.9|6857.7|6854.9|6853.1|6850.8|281
1629689100000|2021-08-23 03:25:00|6853.6|6851.8|6852.7|6850.9|6854.4|6852.4|6852.3|6850|188
1629689400000|2021-08-23 03:30:00|6852.3|6850.5|6852.1|6849.1|6853.3|6851.1|6851.3|6849|224
1629689700000|2021-08-23 03:35:00|6852|6849|6852.4|6850.6|6853.5|6851.2|6851.4|6849|224
1629690000000|2021-08-23 03:40:00|6852.5|6850.7|6848.9|6847.1|6852.5|6850.7|6848.3|6846.5|210
1629690300000|2021-08-23 03:45:00|6849.5|6846.5|6848.9|6847.1|6849.7|6847.7|6848.4|6846.3|223
1629690600000|2021-08-23 03:50:00|6849|6847.2|6849.4|6847.6|6850.8|6849|6848.8|6847|185
1629690900000|2021-08-23 03:55:00|6849.5|6847.7|6844.8|6843|6849.5|6847.7|6843.6|6841.6|218
1629691200000|2021-08-23 04:00:00|6844.7|6842.9|6846.2|6844.4|6846.2|6844.4|6843.6|6841.8|144
1629691500000|2021-08-23 04:05:00|6846.3|6844.5|6844.1|6842.3|6847.7|6845.9|6843.9|6841.6|208
1629691800000|2021-08-23 04:10:00|6843.9|6842.1|6843|6841.2|6844.1|6842.3|6841.3|6839.1|268
1629692100000|2021-08-23 04:15:00|6843.1|6841.3|6841.9|6840.1|6844|6841.7|6841.3|6838.9|209
1629692400000|2021-08-23 04:20:00|6842.2|6840.4|6838.9|6837.1|6842.7|6840.6|6838.1|6836.3|245
1629692700000|2021-08-23 04:25:00|6838.8|6837|6840.6|6837.6|6840.9|6838.4|6837.4|6835.1|230
1629693000000|2021-08-23 04:30:00|6840.5|6837.5|6839.9|6838.1|6841.3|6839|6838.8|6836.6|211
1629693300000|2021-08-23 04:35:00|6839.8|6838|6839.9|6838.1|6843.2|6840.6|6839.5|6837.5|147
1629693600000|2021-08-23 04:40:00|6840|6838.2|6839.9|6838.1|6841.2|6838.9|6839.4|6837.5|115
1629693900000|2021-08-23 04:45:00|6840|6838.2|6840.6|6838.8|6841.2|6838.9|6838.4|6836.2|139
1629694200000|2021-08-23 04:50:00|6840.5|6838.7|6842.5|6840.7|6842.9|6840.8|6840|6837.8|156
1629694500000|2021-08-23 04:55:00|6842.6|6840.8|6841.7|6839.9|6843.7|6841.7|6841.5|6839.2|135
1629694800000|2021-08-23 05:00:00|6841.6|6839.8|6841.1|6839.3|6843.5|6841.2|6840.9|6839.1|201
1629695100000|2021-08-23 05:05:00|6841|6839.2|6845.2|6843.4|6845.8|6843.4|6840.1|6837.6|215
1629695400000|2021-08-23 05:10:00|6845.1|6843.3|6846|6844.2|6847.7|6845.1|6845|6842.8|272
1629695700000|2021-08-23 05:15:00|6845.9|6844.1|6845.8|6844|6847.1|6844.8|6845.5|6843.4|209
1629696000000|2021-08-23 05:20:00|6846.4|6843.4|6845.5|6843.7|6846.8|6844.5|6845|6842.8|140
1629696300000|2021-08-23 05:25:00|6845.6|6843.8|6845.4|6843.6|6845.6|6843.8|6844.1|6842.2|156
1629696600000|2021-08-23 05:30:00|6845.2|6843.4|6846.2|6844.4|6847.6|6845.3|6844.9|6843.1|201
1629696900000|2021-08-23 05:35:00|6846.3|6844.5|6847.8|6846|6848.3|6846.3|6846|6844.2|141
1629697200000|2021-08-23 05:40:00|6847.9|6846.1|6847.3|6844.3|6848.2|6846.4|6846.5|6844.2|157
1629697500000|2021-08-23 05:45:00|6847.2|6844.2|6847|6845.2|6847.6|6845.8|6845.5|6843.7|197
1629697800000|2021-08-23 05:50:00|6847.2|6845.4|6847.1|6845.3|6848.7|6846.5|6846.9|6845.1|164
1629698100000|2021-08-23 05:55:00|6847|6845.2|6843.9|6840.9|6847.1|6845.3|6842.5|6840.6|258
1629698400000|2021-08-23 06:00:00|6843.6|6840.6|6845.9|6844.1|6847.2|6844.9|6842.6|6840.4|440
1629698700000|2021-08-23 06:05:00|6846|6844.2|6844.2|6841.2|6847.8|6845.7|6843.2|6840.7|335
1629699000000|2021-08-23 06:10:00|6844.3|6841.3|6845.1|6843.3|6846.8|6844|6842.9|6840.8|302
1629699300000|2021-08-23 06:15:00|6845|6843.2|6845.7|6843.9|6848.2|6845.7|6843.7|6841.3|357
1629699600000|2021-08-23 06:20:00|6845.8|6844|6847|6845.2|6847.8|6845.3|6845.3|6842.8|284
1629699900000|2021-08-23 06:25:00|6847.1|6845.3|6845|6842|6847.7|6845.3|6844.1|6841.5|319
1629700200000|2021-08-23 06:30:00|6844.3|6842.5|6845.7|6842.7|6846.7|6844.1|6843.4|6841.1|297
1629700500000|2021-08-23 06:35:00|6845.1|6843.3|6840.5|6838.7|6845.7|6843.5|6839.1|6836.6|374
1629700800000|2021-08-23 06:40:00|6840.4|6838.6|6841.6|6838.6|6844.8|6842.5|6840.4|6838|353
1629701100000|2021-08-23 06:45:00|6841|6839.2|6840.8|6839|6842.2|6840|6839.6|6837.2|330
1629701400000|2021-08-23 06:50:00|6840.9|6839.1|6844.3|6842.5|6845.6|6843.5|6840.6|6838.7|294
1629701700000|2021-08-23 06:55:00|6844.4|6842.6|6849.7|6846.7|6850.1|6847.7|6844.2|6842|351
1629702000000|2021-08-23 07:00:00|6849.8|6846.8|6844.4|6841.4|6849.8|6846.9|6843.5|6841.3|461
1629702300000|2021-08-23 07:05:00|6843.8|6842|6839.3|6836.3|6844.6|6842.2|6837|6834.6|510
1629702600000|2021-08-23 07:10:00|6839.4|6836.4|6838|6835|6841.4|6838.8|6837.9|6834.9|451
1629702900000|2021-08-23 07:15:00|6838.1|6835.1|6836.4|6834.6|6841.6|6839.2|6835.5|6833.4|469
1629703200000|2021-08-23 07:20:00|6836.3|6834.5|6835.5|6833.7|6838|6835.7|6833.8|6831.6|407
1629703500000|2021-08-23 07:25:00|6836.2|6833.2|6835.6|6832.6|6836.2|6834.1|6833.7|6831.6|259
1629703800000|2021-08-23 07:30:00|6834.8|6831.8|6838.3|6836.5|6838.9|6836.6|6832.5|6830.2|447
1629704100000|2021-08-23 07:35:00|6838.8|6835.8|6841|6839.2|6842.2|6840.4|6837.3|6835|511
1629704400000|2021-08-23 07:40:00|6840.9|6839.1|6840.5|6838.7|6845|6842.4|6839.3|6836.6|477
1629704700000|2021-08-23 07:45:00|6840.6|6838.8|6845.1|6843.3|6845.2|6843.4|6839.7|6837.3|429
1629705000000|2021-08-23 07:50:00|6845.2|6843.4|6846.3|6844.5|6846.9|6844.7|6843.9|6842.1|293
1629705300000|2021-08-23 07:55:00|6846.2|6844.4|6845.2|6842.2|6847.4|6845.2|6843.8|6841.6|339
1629705600000|2021-08-23 08:00:00|6845|6843.2|6846.9|6845.1|6849.4|6847.1|6844.5|6842.2|378
1629705900000|2021-08-23 08:05:00|6846.8|6845|6846.9|6845.1|6848.3|6846.5|6845.8|6843.6|364
1629706200000|2021-08-23 08:10:00|6846.8|6845|6846.9|6845.1|6849.7|6847.3|6846.1|6843.7|408
1629706500000|2021-08-23 08:15:00|6846.8|6845|6850.5|6848.7|6850.5|6848.7|6845.7|6843.3|382
1629706800000|2021-08-23 08:20:00|6850.9|6849.1|6850.7|6847.7|6853.3|6851.2|6848.7|6846.4|510
1629707100000|2021-08-23 08:25:00|6850.8|6847.8|6846.1|6844.3|6850.8|6848.6|6844.4|6842.6|434
1629707400000|2021-08-23 08:30:00|6845.9|6844.1|6852.2|6849.2|6852.7|6850.3|6844.7|6842.2|446
1629707700000|2021-08-23 08:35:00|6852.3|6849.3|6848.1|6845.1|6852.7|6850.4|6845.8|6843.7|440
1629708000000|2021-08-23 08:40:00|6848|6845|6853.3|6850.3|6853.4|6851.3|6847.4|6845|399
1629708300000|2021-08-23 08:45:00|6853.2|6850.2|6853.3|6851.5|6855.9|6853.5|6851.6|6849.1|403
1629708600000|2021-08-23 08:50:00|6853.2|6851.4|6853.3|6850.3|6854.8|6852.4|6851.5|6849.4|441
1629708900000|2021-08-23 08:55:00|6852.2|6850.4|6855.4|6852.4|6855.8|6853.6|6852|6849.8|423
1629709200000|2021-08-23 09:00:00|6855.3|6852.3|6854.1|6852.3|6858.2|6855.2|6853.1|6850.6|321
1629709500000|2021-08-23 09:05:00|6854.2|6852.4|6852.5|6850.7|6855.8|6853.4|6852.2|6850.4|353
1629709800000|2021-08-23 09:10:00|6852.6|6850.8|6858.9|6857.1|6860|6857.8|6852.4|6850.6|352
1629710100000|2021-08-23 09:15:00|6859.2|6857.4|6861.5|6859.7|6862.6|6860.3|6858.8|6856.5|274
1629710400000|2021-08-23 09:20:00|6861.4|6859.6|6861.8|6860|6863.4|6861.1|6861.4|6859.1|271
1629710700000|2021-08-23 09:25:00|6861.7|6859.9|6860.8|6857.8|6863|6860.7|6859.4|6857.6|337
1629711000000|2021-08-23 09:30:00|6860.3|6858.5|6860.3|6858.5|6862.3|6860.3|6859.4|6857.3|363
1629711300000|2021-08-23 09:35:00|6860.5|6858.7|6859.3|6857.5|6861.1|6859.1|6857.8|6855.7|316
1629711600000|2021-08-23 09:40:00|6859.4|6857.6|6862.3|6860.5|6862.8|6860.9|6859|6856.8|263
1629711900000|2021-08-23 09:45:00|6862.4|6860.6|6862.5|6860.7|6863.3|6861.2|6861.3|6859.1|321
1629712200000|2021-08-23 09:50:00|6862.9|6859.9|6862.5|6860.7|6863|6861.2|6861.5|6859.2|166
1629712500000|2021-08-23 09:55:00|6862.4|6860.6|6859.5|6857.7|6862.8|6861|6859.4|6857|246
1629712800000|2021-08-23 10:00:00|6859.4|6857.6|6860.5|6858.7|6861.2|6858.9|6859.3|6857.2|274
1629713100000|2021-08-23 10:05:00|6860.4|6858.6|6856.6|6854.8|6860.5|6858.7|6856.4|6854.6|230
1629713400000|2021-08-23 10:10:00|6856.7|6854.9|6857.7|6855.9|6858.7|6856.3|6856.6|6854.4|221
1629713700000|2021-08-23 10:15:00|6857.6|6855.8|6856.1|6854.3|6858.7|6856.3|6854.8|6852.6|238
1629714000000|2021-08-23 10:20:00|6856.2|6854.4|6856|6854.2|6856.8|6854.8|6855.4|6853.3|217
1629714300000|2021-08-23 10:25:00|6855.9|6854.1|6857.1|6855.3|6857.8|6855.8|6855.5|6853.7|228
1629714600000|2021-08-23 10:30:00|6857.2|6855.4|6858.6|6856.8|6859.2|6857.2|6856.9|6854.6|259
1629714900000|2021-08-23 10:35:00|6858.8|6857|6860.6|6858.8|6861.2|6858.8|6858.6|6856.3|232
1629715200000|2021-08-23 10:40:00|6860.4|6858.6|6859.9|6858.1|6860.9|6858.7|6859.6|6857.6|150
1629715500000|2021-08-23 10:45:00|6860|6858.2|6861.9|6860.1|6862.6|6860.2|6859.9|6857.7|228
1629715800000|2021-08-23 10:50:00|6861.8|6860|6861.9|6860.1|6862.9|6860.7|6861.3|6859.2|165
1629716100000|2021-08-23 10:55:00|6862|6860.2|6863.5|6861.7|6864.3|6862.5|6861.3|6859.5|294
1629716400000|2021-08-23 11:00:00|6863.4|6861.6|6863.3|6861.5|6864|6862|6862.7|6860.5|212
1629716700000|2021-08-23 11:05:00|6863.4|6861.6|6863.5|6861.7|6864|6861.7|6862.4|6860.6|124
1629717000000|2021-08-23 11:10:00|6863.4|6861.6|6862.4|6860.6|6863.5|6861.7|6862.1|6859.9|172
1629717300000|2021-08-23 11:15:00|6862.7|6860.9|6863.5|6861.7|6865.4|6863.6|6862.7|6860.9|193
1629717600000|2021-08-23 11:20:00|6863.4|6861.6|6863.1|6861.3|6864.4|6862.6|6862.7|6860.9|170
1629717900000|2021-08-23 11:25:00|6862.9|6861.1|6866.2|6864.4|6866.2|6864.4|6862.5|6860.2|209
1629718200000|2021-08-23 11:30:00|6866.1|6864.3|6869.9|6868.1|6870.5|6868.4|6865.9|6864.1|330
1629718500000|2021-08-23 11:35:00|6869.8|6868|6872|6870.2|6873.9|6872|6869.3|6867.5|228
1629718800000|2021-08-23 11:40:00|6872.3|6870.5|6872.9|6869.9|6873.5|6871.7|6871.5|6869.7|244
1629719100000|2021-08-23 11:45:00|6872.8|6869.8|6873.3|6870.3|6873.4|6871.1|6871.6|6869.7|184
1629719400000|2021-08-23 11:50:00|6873.4|6870.4|6869.7|6867.9|6873.4|6871.3|6868.8|6866.4|239
1629719700000|2021-08-23 11:55:00|6869.4|6867.6|6869.3|6867.5|6870.9|6868.5|6868.7|6866.3|253
1629720000000|2021-08-23 12:00:00|6869.7|6867.9|6869|6867.2|6870.7|6868.3|6866.8|6864.7|302
1629720300000|2021-08-23 12:05:00|6869.1|6867.3|6868.9|6867.1|6871|6869.2|6868.4|6866.3|236
1629720600000|2021-08-23 12:10:00|6869|6867.2|6868.2|6866.4|6869.9|6867.7|6867.4|6865.3|212
1629720900000|2021-08-23 12:15:00|6868.3|6866.5|6868.4|6866.6|6870.8|6868.5|6867.6|6865.3|241
1629721200000|2021-08-23 12:20:00|6868.3|6866.5|6869.9|6868.1|6870.5|6868.2|6867.7|6865.3|221
1629721500000|2021-08-23 12:25:00|6869.8|6868|6870.5|6867.5|6870.9|6868.8|6869.5|6867.4|197
1629721800000|2021-08-23 12:30:00|6869.9|6868.1|6875.7|6873.9|6875.7|6873.9|6869.8|6867.5|312
1629722100000|2021-08-23 12:35:00|6875.9|6874.1|6874.5|6872.7|6877.5|6875.2|6873.8|6871.9|264
1629722400000|2021-08-23 12:40:00|6874.6|6872.8|6872.5|6870.7|6875.5|6873.2|6872.5|6870.7|316
1629722700000|2021-08-23 12:45:00|6872.7|6870.9|6872.4|6870.6|6873.1|6871.3|6870.4|6868.6|231
1629723000000|2021-08-23 12:50:00|6872.5|6870.7|6874.5|6872.7|6875.1|6873.3|6872.5|6870.7|256
1629723300000|2021-08-23 12:55:00|6874.6|6872.8|6874.5|6872.7|6876|6873.9|6874.3|6872|264
1629723600000|2021-08-23 13:00:00|6874.3|6872.5|6870.9|6867.9|6876|6873.3|6869.7|6867.9|415
1629723900000|2021-08-23 13:05:00|6870.8|6867.8|6870.3|6868.5|6874.5|6871.9|6870.1|6867.8|334
1629724200000|2021-08-23 13:10:00|6870.2|6868.4|6868.4|6866.6|6870.8|6868.5|6868.1|6865.7|307
1629724500000|2021-08-23 13:15:00|6868.3|6866.5|6869.7|6867.9|6870.6|6868.4|6868.2|6866.1|285
1629724800000|2021-08-23 13:20:00|6869.6|6867.8|6869.7|6867.9|6870.8|6868.6|6868.3|6865.8|330
1629725100000|2021-08-23 13:25:00|6870.3|6867.3|6871.7|6868.7|6872.7|6870.2|6867|6864.6|433
1629725400000|2021-08-23 13:30:00|6871.4|6868.4|6877|6875.2|6880.9|6878.5|6870.9|6868.4|587
1629725700000|2021-08-23 13:35:00|6877.1|6875.3|6878.5|6875.5|6880.3|6878|6876.8|6875|477
1629726000000|2021-08-23 13:40:00|6878.1|6876.3|6874.4|6871.4|6880.1|6877.8|6873.9|6871|363
1629726300000|2021-08-23 13:45:00|6875.3|6872.3|6872.5|6870.7|6879.3|6876.3|6872.4|6870.6|470
1629726600000|2021-08-23 13:50:00|6872.6|6870.8|6874.8|6873|6875.9|6874.1|6871.8|6870|394
1629726900000|2021-08-23 13:55:00|6874.9|6873.1|6874.9|6871.9|6879.9|6878.1|6874.2|6871.7|383
1629727200000|2021-08-23 14:00:00|6874.8|6871.8|6869|6867.2|6874.9|6871.9|6868.7|6866.9|404
1629727500000|2021-08-23 14:05:00|6869.2|6867.4|6869.8|6868|6870.2|6868.4|6867.9|6866.1|348
1629727800000|2021-08-23 14:10:00|6870.2|6868.4|6873.3|6871.5|6874.3|6872.4|6870.2|6868.4|371
1629728100000|2021-08-23 14:15:00|6872.9|6871.1|6869|6867.2|6876.3|6874.4|6868.6|6866.8|421
1629728400000|2021-08-23 14:20:00|6869.3|6867.5|6874|6872.2|6874.1|6872.3|6868.8|6867|321
1629728700000|2021-08-23 14:25:00|6873.9|6872.1|6871.8|6870|6875.7|6873.9|6871.6|6869.8|267
1629729000000|2021-08-23 14:30:00|6871.9|6870.1|6876.9|6875.1|6877.7|6875.9|6871.9|6869.6|388
1629729300000|2021-08-23 14:35:00|6876.8|6875|6875.5|6873.7|6877.7|6875.9|6875.2|6873.4|274
1629729600000|2021-08-23 14:40:00|6875.4|6873.6|6876.6|6874.8|6877.5|6875.4|6872.4|6870.6|345
1629729900000|2021-08-23 14:45:00|6876.7|6874.9|6876|6874.2|6878.5|6876.7|6874.6|6872.8|347
1629730200000|2021-08-23 14:50:00|6875.9|6874.1|6877.5|6875.7|6879.5|6877.4|6875.3|6873.5|376
1629730500000|2021-08-23 14:55:00|6877.9|6876.1|6881.6|6878.6|6882.7|6880.9|6877.3|6875.5|488
1629730800000|2021-08-23 15:00:00|6881.9|6878.9|6883.5|6881.7|6884.1|6881.8|6879.5|6877.7|433
1629731100000|2021-08-23 15:05:00|6884.1|6881.1|6885.8|6884|6889.6|6887|6883.6|6881.1|339
1629731400000|2021-08-23 15:10:00|6885.9|6884.1|6884.7|6882.9|6887.9|6885.5|6884.6|6882.3|258
1629731700000|2021-08-23 15:15:00|6884.6|6882.8|6884.2|6882.4|6888.1|6885.8|6883.8|6881.4|262
1629732000000|2021-08-23 15:20:00|6884.1|6882.3|6886.2|6884.4|6887.1|6885.3|6883.9|6882.1|307
1629732300000|2021-08-23 15:25:00|6885.9|6884.1|6885.9|6882.9|6888.8|6887|6885|6882.7|336
1629732600000|2021-08-23 15:30:00|6885.7|6883.9|6885.1|6883.3|6887|6884.8|6882.9|6880.8|300
1629732900000|2021-08-23 15:35:00|6885.2|6883.4|6889.6|6887.8|6890.5|6888.7|6885.1|6883.3|285
1629733200000|2021-08-23 15:40:00|6889.7|6887.9|6891.2|6889.4|6892.1|6890.3|6889.7|6887.9|274
1629733500000|2021-08-23 15:45:00|6891.4|6889.6|6891.2|6889.4|6892.7|6890.9|6889.5|6887.7|256
1629733800000|2021-08-23 15:50:00|6891.3|6889.5|6893.6|6891.8|6894.4|6892|6891.1|6889.3|215
1629734100000|2021-08-23 15:55:00|6893.5|6891.7|6892.7|6890.9|6894.8|6893|6892.2|6890.2|281
1629734400000|2021-08-23 16:00:00|6892.8|6891|6892.7|6890.9|6894.5|6892.7|6891.7|6889.9|443
1629734700000|2021-08-23 16:05:00|6892.8|6891|6896.9|6893.9|6897.3|6895.1|6892.2|6890.4|301
1629735000000|2021-08-23 16:10:00|6897|6894|6896.9|6893.9|6897.9|6895.5|6895.5|6893.7|256
1629735300000|2021-08-23 16:15:00|6896.8|6893.8|6897.5|6895.7|6897.6|6895.8|6896.3|6893.8|204
1629735600000|2021-08-23 16:20:00|6897.6|6895.8|6894.7|6892.9|6897.6|6895.8|6893.9|6892.1|252
1629735900000|2021-08-23 16:25:00|6894.8|6893|6894|6892.2|6895.4|6893.6|6893.7|6891.9|228
1629736200000|2021-08-23 16:30:00|6893.9|6892.1|6894.5|6892.7|6895.2|6893.4|6893.9|6892.1|242
1629736500000|2021-08-23 16:35:00|6894.4|6892.6|6893.5|6891.7|6894.7|6892.9|6893.4|6891.6|181
1629736800000|2021-08-23 16:40:00|6893.6|6891.8|6894.2|6892.4|6895.8|6894|6893.6|6891.8|180
1629737100000|2021-08-23 16:45:00|6894.1|6892.3|6893.1|6891.3|6894.4|6892.6|6892.8|6891|187
1629737400000|2021-08-23 16:50:00|6893.2|6891.4|6894.6|6892.8|6895.6|6893.8|6892.8|6891|297
1629737700000|2021-08-23 16:55:00|6894.7|6892.9|6896.8|6895|6896.9|6895.1|6894.2|6892.4|253
1629738000000|2021-08-23 17:00:00|6896.7|6894.9|6897.2|6895.4|6898.3|6896.4|6896.5|6894.7|206
1629738300000|2021-08-23 17:05:00|6897.1|6895.3|6899.1|6897.3|6899.7|6897.8|6897|6895.2|218
1629738600000|2021-08-23 17:10:00|6899.2|6897.4|6896.9|6895.1|6899.7|6897.5|6896.5|6894.6|226
1629738900000|2021-08-23 17:15:00|6897|6895.2|6897.7|6895.9|6897.8|6896|6896.5|6894.7|206
1629739200000|2021-08-23 17:20:00|6897.6|6895.8|6897.8|6896|6898.7|6896.9|6896.8|6895|195
1629739500000|2021-08-23 17:25:00|6897.7|6895.9|6897.6|6895.8|6898.2|6896.4|6897|6895.2|170
1629739800000|2021-08-23 17:30:00|6897.5|6895.7|6897|6895.2|6897.6|6895.8|6896.4|6894.6|177
1629740100000|2021-08-23 17:35:00|6896.9|6895.1|6896.6|6894.8|6897.2|6895.4|6896.3|6894.5|174
1629740400000|2021-08-23 17:40:00|6896.5|6894.7|6898|6896.2|6898.9|6897.1|6896.5|6894.7|173
1629740700000|2021-08-23 17:45:00|6898.1|6896.3|6897.2|6895.4|6898.9|6897.1|6897.1|6894.6|214
1629741000000|2021-08-23 17:50:00|6897.3|6895.5|6897.9|6896.1|6898.5|6896.2|6896.7|6894.9|201
1629741300000|2021-08-23 17:55:00|6898|6896.2|6897.5|6895.7|6898.2|6896.3|6897.2|6895.2|176
1629741600000|2021-08-23 18:00:00|6897.4|6895.6|6898|6896.2|6898.2|6896.3|6896.8|6895|183
1629741900000|2021-08-23 18:05:00|6897.9|6896.1|6898|6896.2|6899|6897.2|6897.9|6896.1|170
1629742200000|2021-08-23 18:10:00|6898.1|6896.3|6898.2|6896.4|6898.9|6896.7|6897.8|6895.9|143
1629742500000|2021-08-23 18:15:00|6898.1|6896.3|6898.1|6896.3|6898.2|6896.4|6897.5|6895.7|141
1629742800000|2021-08-23 18:20:00|6898|6896.2|6898.2|6896.4|6898.9|6897.1|6897.1|6895.3|175
1629743100000|2021-08-23 18:25:00|6898.3|6896.5|6897.6|6895.8|6899|6897.2|6897.5|6895.7|211
1629743400000|2021-08-23 18:30:00|6897.7|6895.9|6899.5|6897.7|6899.7|6897.9|6897.6|6895.8|195
1629743700000|2021-08-23 18:35:00|6899.4|6897.6|6902.6|6900.8|6902.7|6900.9|6899|6897.2|202
1629744000000|2021-08-23 18:40:00|6902.7|6900.9|6905.3|6903.5|6905.4|6903.6|6902.3|6900.5|292
1629744300000|2021-08-23 18:45:00|6905.4|6903.6|6904.1|6902.3|6905.4|6903.6|6904|6902.2|178
1629744600000|2021-08-23 18:50:00|6904|6902.2|6902.6|6900.8|6904.5|6902.7|6902|6900.2|203
1629744900000|2021-08-23 18:55:00|6902.5|6900.7|6897.8|6884.8|6904.8|6902.1|6897.8|6884.8|237
1629745200000|2021-08-23 19:00:00|6893.8|6880.8|6900.1|6898.3|6906.8|6900.4|6891.3|6878.3|328
1629745500000|2021-08-23 19:05:00|6900.2|6898.4|6898.6|6896.8|6900.2|6898.4|6898.5|6896.7|119
1629745800000|2021-08-23 19:10:00|6898.5|6896.7|6897.8|6896|6899.4|6897|6897.7|6895.8|126
1629746100000|2021-08-23 19:15:00|6897.5|6895.7|6897.6|6895.8|6898.9|6896.6|6896.6|6894.4|170
1629746400000|2021-08-23 19:20:00|6897.7|6895.9|6898.1|6896.3|6898.9|6897|6896.9|6894.8|211
1629746700000|2021-08-23 19:25:00|6898.2|6896.4|6899.3|6897.5|6900|6897.7|6897.7|6895.6|129
1629747000000|2021-08-23 19:30:00|6899.2|6897.4|6899.3|6897.5|6900.3|6897.9|6898.5|6896.2|167
1629747300000|2021-08-23 19:35:00|6899.4|6897.6|6897.5|6895.7|6899.9|6898.1|6897.4|6895.4|116
1629747600000|2021-08-23 19:40:00|6897.6|6895.8|6895.1|6893.3|6897.9|6896|6894.3|6892.3|209
1629747900000|2021-08-23 19:45:00|6895|6893.2|6896.1|6894.3|6896.5|6894.7|6893.9|6891.9|146
1629748200000|2021-08-23 19:50:00|6896|6894.2|6897.1|6895.3|6898|6896.2|6896|6893.9|265
1629748500000|2021-08-23 19:55:00|6897.2|6895.4|6896.1|6894.3|6897.9|6895.7|6895.2|6892.9|231
1629748800000|2021-08-23 20:00:00|6896|6894.2|6896.9|6895.1|6899.4|6896.9|6895.1|6893.3|201
1629749100000|2021-08-23 20:05:00|6896.8|6895|6895.7|6893.9|6897.2|6895.3|6895.4|6893.2|139
1629749400000|2021-08-23 20:10:00|6895.6|6893.8|6895.3|6892.3|6895.7|6893.9|6894.3|6892.2|123
1629749700000|2021-08-23 20:15:00|6895.2|6892.2|6893.6|6891.8|6895.3|6892.9|6893.5|6891.2|116
1629750000000|2021-08-23 20:20:00|6893.7|6891.9|6894.5|6892.7|6895.1|6893|6893.7|6891.7|101
1629750300000|2021-08-23 20:25:00|6894.4|6892.6|6893.3|6890.3|6895.8|6893.4|6892.9|6890.1|138
1629750600000|2021-08-23 20:30:00|6893.2|6890.2|6893.9|6890.9|6893.9|6891.6|6892.7|6890.2|102
1629750900000|2021-08-23 20:35:00|6893.8|6890.8|6892.9|6891.1|6893.9|6891.2|6892.5|6890.1|108
1629751200000|2021-08-23 20:40:00|6892.8|6891|6892.7|6889.7|6893.4|6891.1|6891.5|6889.1|112
1629751500000|2021-08-23 20:45:00|6892|6890.2|6892.2|6889.2|6894|6891.5|6891.9|6889|162
1629751800000|2021-08-23 20:50:00|6892.1|6889.1|6891.9|6888.9|6892.7|6889.7|6891|6888.6|199
1629752100000|2021-08-23 20:55:00|6891.6|6888.6|6895.3|6887.1|6902.6|6891.1|6891.2|6881.6|346
1629752400000|2021-08-23 21:00:00|6895.5|6887.2|6896.1|6887.2|6896.5|6887.2|6895.3|6885.9|43
1629752700000|2021-08-23 21:05:00|6895.4|6886|6897|6887.7|6897.9|6888.2|6894.6|6885.4|73
1629753000000|2021-08-23 21:10:00|6896.9|6887.9|6898.2|6885.9|6898.8|6887.9|6894.6|6885.5|81
1629753300000|2021-08-23 21:15:00|6898.1|6885.1|6896|6887.3|6899.1|6888.1|6894.6|6885.1|119
1629753600000|2021-08-23 21:20:00|6897.5|6887.5|6896|6887.3|6900.7|6887.9|6895.6|6886.7|148
1629753900000|2021-08-23 21:25:00|6897.1|6887|6897.7|6887|6900.1|6887.7|6894.6|6886.7|137
1629754200000|2021-08-23 21:30:00|6897.6|6887.1|6895.3|6887.2|6898.1|6887.9|6894.1|6886.4|211
1629754500000|2021-08-23 21:35:00|6895.4|6887.1|6894.5|6882.2|6895.7|6887.3|6893.2|6881.7|335
1629754800000|2021-08-23 21:40:00|6893.7|6882.5|6890.7|6884.8|6895|6885.3|6890.6|6881.5|236
1629755100000|2021-08-23 21:45:00|6890.9|6884.9|6891|6885.6|6892.1|6886|6890.5|6883.7|261
1629755400000|2021-08-23 21:50:00|6890.8|6885.4|6891.8|6887.2|6893|6887.2|6890.3|6884.6|141
1629755700000|2021-08-23 21:55:00|6891.4|6885.1|6892|6884.9|6892.7|6886.9|6891|6884|190
1629756000000|2021-08-23 22:00:00|6891.9|6884.5|6894.5|6891.5|6898.9|6891.8|6890.8|6884.3|456
1629756300000|2021-08-23 22:05:00|6894.6|6891.6|6894.8|6891.8|6895|6892|6894.4|6891.4|116
1629756600000|2021-08-23 22:10:00|6894.7|6891.7|6897.4|6894.4|6897.4|6894.4|6893.6|6890.6|212
1629756900000|2021-08-23 22:15:00|6897.5|6894.5|6898|6895|6898.7|6895.7|6896.9|6893.9|142
1629757200000|2021-08-23 22:20:00|6898.1|6895.1|6898|6895|6898.8|6895.8|6897.5|6894.7|99
1629757500000|2021-08-23 22:25:00|6897.7|6894.7|6896.4|6893.4|6898.2|6895.2|6896|6893|125
1629757800000|2021-08-23 22:30:00|6896.5|6893.5|6897.8|6894.8|6897.8|6894.8|6896.4|6893.4|104
1629758100000|2021-08-23 22:35:00|6897.7|6894.7|6896.4|6893.4|6897.8|6894.8|6896.3|6893.3|77
1629758400000|2021-08-23 22:40:00|6896.3|6893.3|6895.9|6892.9|6896.7|6893.8|6895.6|6892.8|139
1629758700000|2021-08-23 22:45:00|6895.8|6892.8|6891.4|6888.4|6896.5|6893.5|6891.3|6888.3|200
1629759000000|2021-08-23 22:50:00|6891.5|6888.5|6894.3|6891.3|6894.6|6891.6|6890.8|6888.5|144
1629759300000|2021-08-23 22:55:00|6894.4|6891.4|6895.9|6892.9|6896.5|6893.8|6893.5|6890.7|159
1629759600000|2021-08-23 23:00:00|6896|6893|6897.2|6895.4|6898.2|6895.7|6895.5|6893|143
1629759900000|2021-08-23 23:05:00|6897.1|6895.3|6898.3|6895.3|6898.6|6896.1|6896.7|6894.3|96
1629760200000|2021-08-23 23:10:00|6897.8|6894.8|6898.6|6895.6|6898.6|6895.6|6896.5|6893.7|119
1629760500000|2021-08-23 23:15:00|6898|6896.2|6899.3|6896.3|6899.4|6897.3|6898|6895.3|104
1629760800000|2021-08-23 23:20:00|6899.4|6896.4|6897.7|6894.7|6899.4|6897|6896.5|6894|128
1629761100000|2021-08-23 23:25:00|6897.6|6894.6|6897.8|6894.8|6899|6896.5|6896.9|6894.6|117
1629761400000|2021-08-23 23:30:00|6898|6895|6897.3|6894.3|6898.7|6896.2|6896.3|6894|178
1629761700000|2021-08-23 23:35:00|6897.4|6894.4|6895.4|6893.6|6897.7|6895.4|6895.1|6892.9|132
1629762000000|2021-08-23 23:40:00|6895.3|6893.5|6897.4|6894.4|6897.5|6895.1|6894.7|6892.4|103
1629762300000|2021-08-23 23:45:00|6896.8|6895|6895.6|6893.8|6897.5|6895.1|6894.7|6892.4|148
1629762600000|2021-08-23 23:50:00|6895.5|6893.7|6895.3|6892.3|6897.5|6895.1|6894|6892|173
1629762900000|2021-08-23 23:55:00|6895.2|6892.2|6894|6892.2|6895.5|6893.2|6893.4|6891|175
1629763200000|2021-08-24 00:00:00|6893.5|6891.7|6896.1|6894.3|6897.5|6895.3|6892.6|6890.3|266
1629763500000|2021-08-24 00:05:00|6896.2|6894.4|6893.9|6892.1|6896.2|6894.4|6893.4|6891.2|214
1629763800000|2021-08-24 00:10:00|6894|6892.2|6891.4|6889.6|6894.5|6892.2|6890.3|6888.4|278
1629764100000|2021-08-24 00:15:00|6891.8|6890|6890.1|6888.3|6892.2|6890|6888.5|6886.3|195
1629764400000|2021-08-24 00:20:00|6890.2|6888.4|6889.8|6886.8|6891|6888.7|6889.3|6886.8|183
1629764700000|2021-08-24 00:25:00|6889.9|6886.9|6885.9|6884.1|6890.7|6888.2|6884.9|6882.5|313
1629765000000|2021-08-24 00:30:00|6885.8|6884|6887.8|6884.8|6888.6|6886.8|6885.8|6884|185
1629765300000|2021-08-24 00:35:00|6887.9|6884.9|6887.6|6885.8|6889.3|6886.9|6887.2|6884.8|161
1629765600000|2021-08-24 00:40:00|6887.5|6885.7|6884.5|6882.7|6888.3|6886|6884.4|6882.2|182
1629765900000|2021-08-24 00:45:00|6884.4|6882.6|6885.8|6884|6886.8|6884.8|6884.4|6882|174
1629766200000|2021-08-24 00:50:00|6885.7|6883.9|6886.2|6883.2|6886.4|6884.5|6883.6|6881.3|197
1629766500000|2021-08-24 00:55:00|6885.8|6882.8|6882.5|6880.7|6886.9|6884.4|6882.2|6879.8|275
1629766800000|2021-08-24 01:00:00|6882.6|6880.8|6884|6881|6887.2|6884.8|6882.5|6879.8|251
1629767100000|2021-08-24 01:05:00|6884.1|6881.1|6882.2|6879.2|6884.8|6882.3|6880.3|6877.6|192
1629767400000|2021-08-24 01:10:00|6882.1|6879.1|6884.2|6881.2|6884.5|6881.5|6881.3|6879|136
1629767700000|2021-08-24 01:15:00|6884.4|6881.4|6883.4|6881.6|6886.1|6883.6|6883.3|6881.2|235
1629768000000|2021-08-24 01:20:00|6884|6881|6888.3|6885.3|6888.3|6885.8|6883.5|6881|254
1629768300000|2021-08-24 01:25:00|6888.4|6885.4|6891.5|6888.5|6891.8|6889.6|6887.7|6885.4|226
1629768600000|2021-08-24 01:30:00|6890.9|6889.1|6892|6890.2|6892.8|6890.6|6890.3|6887.9|259
1629768900000|2021-08-24 01:35:00|6891.9|6890.1|6894.1|6892.3|6895.6|6893.3|6891.2|6888.9|300
1629769200000|2021-08-24 01:40:00|6894.2|6892.4|6897.3|6894.3|6897.3|6895.2|6894.1|6891.9|166
1629769500000|2021-08-24 01:45:00|6897.4|6894.4|6895|6893.2|6897.8|6895.6|6894.4|6892.2|225
1629769800000|2021-08-24 01:50:00|6894.9|6893.1|6894.5|6892.7|6897.8|6895.4|6894.2|6891.8|253
1629770100000|2021-08-24 01:55:00|6894.6|6892.8|6891.1|6888.1|6894.9|6892.9|6890.8|6887.9|282
1629770400000|2021-08-24 02:00:00|6891.2|6888.2|6889.2|6887.4|6891.8|6889.7|6889.2|6887.1|236
1629770700000|2021-08-24 02:05:00|6889.1|6887.3|6891.7|6889.9|6892.3|6890.1|6888.6|6886.3|210
1629771000000|2021-08-24 02:10:00|6892|6890.2|6893.6|6891.8|6894.4|6891.9|6890.5|6888.1|196
1629771300000|2021-08-24 02:15:00|6893.8|6892|6895|6893.2|6895.8|6893.7|6893.7|6891.7|153
1629771600000|2021-08-24 02:20:00|6895.1|6893.3|6894.2|6891.2|6896.7|6894.5|6892.5|6890.1|166
1629771900000|2021-08-24 02:25:00|6894.3|6891.3|6894.6|6891.6|6894.8|6892.6|6892.4|6890.5|179
1629772200000|2021-08-24 02:30:00|6894.3|6892.5|6892.7|6890.9|6895.1|6892.9|6891.7|6889.4|227
1629772500000|2021-08-24 02:35:00|6892.8|6891|6892.5|6890.7|6893|6891.2|6891.8|6890|207
1629772800000|2021-08-24 02:40:00|6892.4|6890.6|6896.6|6894.8|6897.4|6895|6892.3|6890.5|167
1629773100000|2021-08-24 02:45:00|6896.7|6894.9|6896.6|6894.8|6898.1|6895.7|6895.9|6893.7|247
1629773400000|2021-08-24 02:50:00|6896.5|6894.7|6899|6897.2|6899.8|6898|6896|6894.1|233
1629773700000|2021-08-24 02:55:00|6898.9|6897.1|6897.9|6896.1|6900|6897.7|6897.4|6895.5|196
1629774000000|2021-08-24 03:00:00|6898|6896.2|6896.6|6894.8|6898.8|6896.4|6896.6|6894.2|176
1629774300000|2021-08-24 03:05:00|6896.5|6894.7|6895.3|6893.5|6897.2|6895|6895.2|6893.4|163
1629774600000|2021-08-24 03:10:00|6895.4|6893.6|6901.2|6898.2|6901.2|6898.9|6895.3|6893.5|172
1629774900000|2021-08-24 03:15:00|6900.6|6898.8|6899.7|6897.9|6901.5|6899.1|6898.8|6896.6|165
1629775200000|2021-08-24 03:20:00|6899.6|6897.8|6897.5|6895.7|6899.9|6897.8|6897.4|6895.5|129
1629775500000|2021-08-24 03:25:00|6897.4|6895.6|6897.6|6895.8|6898.1|6896|6897.3|6895|107
1629775800000|2021-08-24 03:30:00|6897.7|6895.9|6897.3|6895.5|6898.8|6896.4|6896.1|6893.7|133
1629776100000|2021-08-24 03:35:00|6897.1|6895.3|6896|6894.2|6897.3|6895.4|6895.7|6893.5|111
1629776400000|2021-08-24 03:40:00|6896.2|6894.4|6894.1|6892.3|6896.4|6894.6|6893.8|6891.4|166
1629776700000|2021-08-24 03:45:00|6894|6892.2|6894.6|6892.8|6895.8|6893.3|6893.8|6891.7|119
1629777000000|2021-08-24 03:50:00|6895.2|6892.2|6896.2|6894.4|6896.7|6894.6|6894.2|6892.1|167
1629777300000|2021-08-24 03:55:00|6896.1|6894.3|6895.8|6894|6896.9|6894.4|6895.5|6893|167
1629777600000|2021-08-24 04:00:00|6895.7|6893.9|6896.7|6894.9|6897.8|6895.6|6895.5|6893.7|93
1629777900000|2021-08-24 04:05:00|6896.8|6895|6897.9|6896.1|6898.3|6896.3|6894.9|6893.1|132
1629778200000|2021-08-24 04:10:00|6897.8|6896|6897.2|6895.4|6897.9|6896.1|6896.6|6894.8|92
1629778500000|2021-08-24 04:15:00|6897.1|6895.3|6899.1|6897.3|6899.4|6897.5|6897.1|6895.3|122
1629778800000|2021-08-24 04:20:00|6899.2|6897.4|6898.2|6896.4|6899.7|6897.7|6898.2|6896.4|76
1629779100000|2021-08-24 04:25:00|6898.3|6896.5|6896.7|6894.9|6898.8|6897|6896.6|6894.1|96
1629779400000|2021-08-24 04:30:00|6896.8|6895|6899.3|6897.5|6899.8|6897.6|6896.5|6894.7|126
1629779700000|2021-08-24 04:35:00|6899.7|6897.9|6900.3|6898.5|6900.9|6899.1|6899.6|6897.8|109
1629780000000|2021-08-24 04:40:00|6900.4|6898.6|6898.8|6897|6900.5|6898.7|6898.8|6897|72
1629780300000|2021-08-24 04:45:00|6898.9|6897.1|6899.6|6897.8|6899.7|6897.9|6898.7|6896.4|111
1629780600000|2021-08-24 04:50:00|6899.7|6897.9|6901.4|6899.6|6901.5|6899.7|6899.5|6897.3|119
1629780900000|2021-08-24 04:55:00|6901.3|6899.5|6902.2|6900.4|6903.3|6901|6901.3|6899.5|91
1629781200000|2021-08-24 05:00:00|6902.3|6900.5|6904.3|6902.5|6905.1|6903.3|6901.8|6900|184
1629781500000|2021-08-24 05:05:00|6904.4|6902.6|6909.4|6907.6|6910.3|6908|6904.3|6902.5|259
1629781800000|2021-08-24 05:10:00|6909.3|6907.5|6907.7|6905.9|6909.9|6907.5|6906.4|6904.3|257
1629782100000|2021-08-24 05:15:00|6907.6|6905.8|6907.8|6906|6908.8|6906.8|6906.7|6904.9|182
1629782400000|2021-08-24 05:20:00|6907.7|6905.9|6907.7|6905.9|6909.2|6907.4|6907.1|6905.3|172
1629782700000|2021-08-24 05:25:00|6907.8|6906|6909.2|6907.4|6909.6|6907.5|6907.1|6905.3|164
1629783000000|2021-08-24 05:30:00|6909.3|6907.5|6908.2|6906.4|6909.8|6908|6907.8|6905.4|157
1629783300000|2021-08-24 05:35:00|6908.1|6906.3|6912.7|6909.7|6916.2|6914|6908.1|6906.2|295
1629783600000|2021-08-24 05:40:00|6912.4|6909.4|6917.2|6915.4|6918|6915.5|6912.4|6909.4|313
1629783900000|2021-08-24 05:45:00|6917.1|6915.3|6918.7|6916.9|6922.7|6920.3|6915.9|6914.1|343
1629784200000|2021-08-24 05:50:00|6918.8|6917|6917.3|6915.5|6919.1|6917.2|6915.6|6913.4|232
1629784500000|2021-08-24 05:55:00|6917.1|6915.3|6917.6|6914.6|6918.6|6916.3|6915.1|6913.2|268
1629784800000|2021-08-24 06:00:00|6917.5|6914.5|6917.3|6915.5|6919.4|6917.3|6915|6912.6|348
1629785100000|2021-08-24 06:05:00|6917.2|6915.4|6918|6915|6919.8|6917.4|6916.5|6914.3|251
1629785400000|2021-08-24 06:10:00|6918.1|6915.1|6916.8|6915|6919.1|6916.7|6916.4|6914.1|210
1629785700000|2021-08-24 06:15:00|6916.9|6915.1|6919.8|6916.8|6919.8|6917.4|6916.3|6914.2|219
1629786000000|2021-08-24 06:20:00|6919.7|6916.7|6920.4|6917.4|6923.2|6920.8|6919.7|6916.7|264
1629786300000|2021-08-24 06:25:00|6920.5|6917.5|6919.6|6916.6|6921.2|6918.8|6917.9|6915.3|239
1629786600000|2021-08-24 06:30:00|6919.5|6916.5|6922.2|6919.2|6922.3|6919.8|6918.2|6916|282
1629786900000|2021-08-24 06:35:00|6922.3|6919.3|6918.9|6917.1|6924.3|6922|6918.6|6916.2|325
1629787200000|2021-08-24 06:40:00|6919|6917.2|6915.5|6913.7|6920.7|6918.2|6914.9|6912.6|313
1629787500000|2021-08-24 06:45:00|6915.1|6913.3|6932.3|6929.3|6932.3|6929.3|6912.7|6910.7|341
1629787800000|2021-08-24 06:50:00|6932.7|6929.7|6936.8|6933.8|6944.9|6941.9|6926.7|6923.7|625
1629788100000|2021-08-24 06:55:00|6936.2|6934.4|6932.7|6929.7|6937.5|6934.5|6925.4|6922.4|482
1629788400000|2021-08-24 07:00:00|6932.5|6929.5|6935.2|6932.2|6935.8|6933.3|6928.3|6926.1|478
1629788700000|2021-08-24 07:05:00|6935.4|6932.4|6932.2|6929.2|6935.4|6932.8|6928.6|6926.2|396
1629789000000|2021-08-24 07:10:00|6932.1|6929.1|6934.3|6931.3|6936.1|6933.7|6931.8|6929|482
1629789300000|2021-08-24 07:15:00|6934.2|6931.2|6937.6|6934.6|6937.9|6935.6|6932.5|6930.7|444
1629789600000|2021-08-24 07:20:00|6937.5|6934.5|6939.3|6936.3|6942.1|6939.2|6937.1|6934.4|469
1629789900000|2021-08-24 07:25:00|6939.2|6936.2|6938.4|6936.6|6940.9|6938.5|6937.3|6934.8|409
1629790200000|2021-08-24 07:30:00|6938.3|6936.5|6935.6|6932.6|6939.9|6937.6|6934.3|6931.9|353
1629790500000|2021-08-24 07:35:00|6935.7|6932.7|6933.7|6930.7|6935.8|6933.4|6931.8|6929.5|358
1629790800000|2021-08-24 07:40:00|6933.5|6930.5|6935.3|6933.5|6937.3|6935.1|6932.8|6930.4|410
1629791100000|2021-08-24 07:45:00|6935.4|6933.6|6937.7|6935.9|6938.2|6935.9|6934|6931.7|366
1629791400000|2021-08-24 07:50:00|6937.8|6936|6934.9|6933.1|6938.1|6936|6934|6932.1|394
1629791700000|2021-08-24 07:55:00|6935|6933.2|6934.6|6931.6|6936.4|6933.9|6932.4|6930|389
1629792000000|2021-08-24 08:00:00|6934.7|6931.7|6934|6931|6935.8|6933.1|6932.3|6930.2|320
1629792300000|2021-08-24 08:05:00|6933.9|6930.9|6934.9|6933.1|6939|6936.7|6933.3|6930.9|475
1629792600000|2021-08-24 08:10:00|6935|6933.2|6936.4|6934.6|6938.1|6935.8|6933.9|6932.1|314
1629792900000|2021-08-24 08:15:00|6936.3|6934.5|6933.4|6931.6|6936.7|6934.9|6932.8|6930.3|339
1629793200000|2021-08-24 08:20:00|6933.5|6931.7|6935.2|6933.4|6936.6|6934.5|6933|6931|385
1629793500000|2021-08-24 08:25:00|6935.3|6933.5|6936.5|6934.7|6937.2|6935|6934.2|6932.1|281
1629793800000|2021-08-24 08:30:00|6936.4|6934.6|6932|6930.2|6937.7|6935.3|6931.1|6929|380
1629794100000|2021-08-24 08:35:00|6931.9|6930.1|6933.6|6931.8|6935.7|6933.5|6931.8|6930|445
1629794400000|2021-08-24 08:40:00|6933.7|6931.9|6936.3|6934.5|6937.7|6935.3|6932.7|6930.7|406
1629794700000|2021-08-24 08:45:00|6936.2|6934.4|6939.1|6937.3|6939.8|6937.3|6935.6|6933.6|406
1629795000000|2021-08-24 08:50:00|6938.6|6936.8|6936.8|6933.8|6939.3|6937.3|6935.1|6932.7|400
1629795300000|2021-08-24 08:55:00|6936.7|6933.7|6936.3|6934.5|6937.9|6935.4|6934.6|6932.2|339
1629795600000|2021-08-24 09:00:00|6936.1|6934.3|6933.1|6931.3|6936.8|6934.5|6932.4|6929.8|403
1629795900000|2021-08-24 09:05:00|6933.3|6931.5|6931.2|6929.4|6934.4|6932.2|6931|6929|301
1629796200000|2021-08-24 09:10:00|6931.4|6929.6|6934.7|6932.9|6935.4|6933.1|6931.1|6929.3|300
1629796500000|2021-08-24 09:15:00|6934.9|6933.1|6941.8|6938.8|6942.2|6940|6934.2|6932|388
1629796800000|2021-08-24 09:20:00|6941.9|6938.9|6942.6|6939.6|6945.9|6943.5|6941.2|6938.8|396
1629797100000|2021-08-24 09:25:00|6942.7|6939.7|6940.6|6937.6|6944.9|6942|6939.7|6937.5|372
1629797400000|2021-08-24 09:30:00|6940.5|6937.5|6940.7|6937.7|6941.7|6939.3|6939.2|6936.7|259
1629797700000|2021-08-24 09:35:00|6940.6|6937.6|6937.3|6935.5|6940.8|6938.3|6937.3|6935.2|305
1629798000000|2021-08-24 09:40:00|6937.2|6935.4|6936.7|6933.7|6937.3|6935.5|6933|6930.5|343
1629798300000|2021-08-24 09:45:00|6936.8|6933.8|6935.3|6933.5|6938.3|6936.2|6935.3|6933.5|277
1629798600000|2021-08-24 09:50:00|6935.1|6933.3|6936.6|6933.6|6937.2|6934.9|6935.1|6933|235
1629798900000|2021-08-24 09:55:00|6935.9|6934.1|6935.5|6933.7|6936.3|6934.5|6934.1|6931.7|219
1629799200000|2021-08-24 10:00:00|6935.4|6933.6|6938.1|6936.3|6939.7|6937.3|6935.3|6933.1|333
1629799500000|2021-08-24 10:05:00|6938.2|6936.4|6940.1|6938.3|6941.3|6938.7|6937.4|6935.2|369
1629799800000|2021-08-24 10:10:00|6940.2|6938.4|6939.1|6937.3|6941.2|6939.2|6937.8|6935.6|360
1629800100000|2021-08-24 10:15:00|6939|6937.2|6941.6|6938.6|6941.8|6939.4|6937.8|6935.6|298
1629800400000|2021-08-24 10:20:00|6940.7|6938.9|6941.7|6939.9|6943.6|6941.8|6939.3|6937.1|340
1629800700000|2021-08-24 10:25:00|6942.2|6939.2|6944.3|6942.5|6944.8|6943|6941.3|6938.9|329
1629801000000|2021-08-24 10:30:00|6944.2|6942.4|6946.8|6945|6947.2|6945.1|6942.7|6940.5|347
1629801300000|2021-08-24 10:35:00|6946.7|6944.9|6943.3|6941.5|6947.3|6945.1|6943.1|6941|352
1629801600000|2021-08-24 10:40:00|6943.4|6941.6|6944.7|6942.9|6947|6944.9|6943.3|6941|298
1629801900000|2021-08-24 10:45:00|6944.6|6942.8|6945.9|6944.1|6947.3|6945|6944.4|6942.6|235
1629802200000|2021-08-24 10:50:00|6945.8|6944|6948.2|6946.4|6948.9|6946.6|6945.8|6944|292
1629802500000|2021-08-24 10:55:00|6948.3|6946.5|6947|6945.2|6949.8|6947.9|6946.4|6944.2|329
1629802800000|2021-08-24 11:00:00|6946.9|6945.1|6948.1|6946.3|6948.9|6946.6|6946.2|6944.4|247
1629803100000|2021-08-24 11:05:00|6949.2|6947.4|6947.4|6945.6|6950.7|6948.3|6947.3|6945|265
1629803400000|2021-08-24 11:10:00|6947.7|6945.9|6949.6|6946.6|6950.7|6948.8|6947.6|6945.3|291
1629803700000|2021-08-24 11:15:00|6949.7|6946.7|6949.6|6946.6|6949.7|6947.3|6947.8|6945.5|287
1629804000000|2021-08-24 11:20:00|6949.5|6946.5|6946.8|6945|6949.7|6947.6|6946.6|6944.3|260
1629804300000|2021-08-24 11:25:00|6946.7|6944.9|6947.3|6945.5|6948.6|6946.4|6946.6|6944.2|319
1629804600000|2021-08-24 11:30:00|6948.1|6946.3|6946.6|6944.8|6948.2|6946.4|6945.9|6944|289
1629804900000|2021-08-24 11:35:00|6947.2|6944.2|6947.2|6945.4|6950.1|6947.6|6946.7|6944.2|267
1629805200000|2021-08-24 11:40:00|6947.1|6945.3|6949.7|6946.7|6950.8|6948.3|6946.3|6944|283
1629805500000|2021-08-24 11:45:00|6949.6|6946.6|6948.8|6947|6950.7|6948.6|6948.5|6946.1|253
1629805800000|2021-08-24 11:50:00|6948.7|6946.9|6948.2|6945.2|6950.6|6948.3|6947.5|6945.1|278
1629806100000|2021-08-24 11:55:00|6948.1|6945.1|6947.4|6944.4|6950.4|6948.1|6946.6|6944.2|358
1629806400000|2021-08-24 12:00:00|6946.8|6945|6948.4|6946.6|6949.2|6947.2|6946.7|6944.6|299
1629806700000|2021-08-24 12:05:00|6948.3|6946.5|6950.2|6948.4|6952.2|6950.1|6948.3|6946.5|309
1629807000000|2021-08-24 12:10:00|6950.1|6948.3|6950|6948.2|6950.7|6948.3|6947.7|6945.4|318
1629807300000|2021-08-24 12:15:00|6950.1|6948.3|6950.7|6948.9|6954.7|6952.6|6950|6948|372
1629807600000|2021-08-24 12:20:00|6950.8|6949|6948.9|6947.1|6951.6|6949.5|6946.6|6944.7|415
1629807900000|2021-08-24 12:25:00|6949|6947.2|6947.4|6944.4|6951.2|6949.4|6946.6|6944.4|437
1629808200000|2021-08-24 12:30:00|6947.3|6944.3|6948.2|6946.4|6948.4|6946.6|6944.7|6942.3|321
1629808500000|2021-08-24 12:35:00|6948.1|6946.3|6950.6|6947.6|6951.1|6948.5|6947.2|6944.9|443
1629808800000|2021-08-24 12:40:00|6950.1|6948.3|6948.2|6945.2|6954.2|6951.6|6947.4|6945|454
1629809100000|2021-08-24 12:45:00|6948.3|6945.3|6945|6943.2|6948.3|6945.9|6944.1|6941.8|451
1629809400000|2021-08-24 12:50:00|6944.9|6943.1|6947.5|6944.5|6949|6946.6|6944.5|6942.6|404
1629809700000|2021-08-24 12:55:00|6947.4|6944.4|6943.5|6941.7|6949.3|6946.9|6943.5|6941.3|467
1629810000000|2021-08-24 13:00:00|6943.6|6941.8|6945.4|6942.4|6946.3|6943.9|6942.4|6940.3|433
1629810300000|2021-08-24 13:05:00|6945.3|6942.3|6946.6|6944.8|6949.2|6946.9|6944.6|6942|439
1629810600000|2021-08-24 13:10:00|6946.5|6944.7|6943.4|6941.6|6946.6|6944.7|6941.6|6939.8|440
1629810900000|2021-08-24 13:15:00|6943|6941.2|6946.3|6944.5|6948|6945.5|6942.2|6940.2|357
1629811200000|2021-08-24 13:20:00|6946.2|6944.4|6947.9|6946.1|6950.3|6948.5|6945.5|6943.1|347
1629811500000|2021-08-24 13:25:00|6948|6946.2|6945.7|6942.7|6948.8|6947|6942.7|6940.9|412
1629811800000|2021-08-24 13:30:00|6945.2|6943.4|6935.4|6932.4|6948.5|6946.7|6935.2|6932.2|634
1629812100000|2021-08-24 13:35:00|6935.3|6932.3|6942.2|6940.4|6942.8|6940.6|6934.3|6931.8|531
1629812400000|2021-08-24 13:40:00|6942.3|6940.5|6938.5|6936.7|6942.7|6940.9|6936.1|6933.7|467
1629812700000|2021-08-24 13:45:00|6938.4|6936.6|6945.8|6944|6946.5|6944.2|6938.4|6936.3|551
1629813000000|2021-08-24 13:50:00|6946.2|6944.4|6945.6|6943.8|6950.2|6947.4|6945.6|6943.3|602
1629813300000|2021-08-24 13:55:00|6945.7|6943.9|6945|6942|6946.6|6944.2|6944.4|6942|420
1629813600000|2021-08-24 14:00:00|6945.2|6942.2|6946.5|6944.7|6951.6|6949.1|6944.4|6941.7|487
1629813900000|2021-08-24 14:05:00|6946.3|6944.5|6946.6|6944.8|6947.7|6945.9|6945.2|6943.1|411
1629814200000|2021-08-24 14:10:00|6946.7|6944.9|6947.6|6945.8|6949.9|6947.6|6946|6943.7|557
1629814500000|2021-08-24 14:15:00|6947.9|6946.1|6952.8|6951|6953.5|6951.2|6947.7|6945.5|581
1629814800000|2021-08-24 14:20:00|6952.9|6951.1|6951.7|6949.9|6954.7|6952.5|6951.4|6949.1|491
1629815100000|2021-08-24 14:25:00|6951.6|6949.8|6959.7|6957.9|6960.8|6958.5|6951.4|6949|485
1629815400000|2021-08-24 14:30:00|6959.8|6958|6962.1|6960.3|6963|6960.5|6958.5|6956.7|400
1629815700000|2021-08-24 14:35:00|6962.2|6960.4|6965.3|6962.3|6967.5|6965|6962.1|6959.7|499
1629816000000|2021-08-24 14:40:00|6964.7|6962.9|6965.2|6963.4|6966.8|6964.4|6963.2|6960.8|450
1629816300000|2021-08-24 14:45:00|6965.9|6962.9|6963.8|6960.8|6966.5|6964.4|6961.2|6958.8|361
1629816600000|2021-08-24 14:50:00|6963.7|6960.7|6962.7|6960.9|6965.2|6962.8|6960.8|6957.9|368
1629816900000|2021-08-24 14:55:00|6962.6|6960.8|6960.7|6958.9|6963.7|6961|6958.2|6956.2|436
1629817200000|2021-08-24 15:00:00|6961|6959.2|6958.6|6956.8|6963.1|6960.8|6958.2|6955.9|406
1629817500000|2021-08-24 15:05:00|6958.7|6956.9|6957.4|6955.6|6959.2|6957.4|6957.1|6954.9|280
1629817800000|2021-08-24 15:10:00|6957.3|6955.5|6957.8|6956|6958.9|6956.8|6956.7|6954.9|232
1629818100000|2021-08-24 15:15:00|6957.7|6955.9|6955.6|6953.8|6958.5|6956.3|6955.5|6953.7|244
1629818400000|2021-08-24 15:20:00|6955.7|6953.9|6953.5|6951.7|6956.5|6954.6|6953.4|6950.9|298
1629818700000|2021-08-24 15:25:00|6953.4|6951.6|6949.6|6947.8|6953.7|6951.9|6949.2|6947.4|307
1629819000000|2021-08-24 15:30:00|6949.7|6947.9|6948.5|6946.7|6951.2|6948.9|6948.4|6946.3|331
1629819300000|2021-08-24 15:35:00|6948.4|6946.6|6946.2|6944.4|6950|6947.9|6945.8|6944|302
1629819600000|2021-08-24 15:40:00|6946.1|6944.3|6947.9|6946.1|6948.6|6946.8|6945.6|6943.8|274
1629819900000|2021-08-24 15:45:00|6948|6946.2|6947.4|6945.6|6949.2|6947|6946.6|6944.8|311
1629820200000|2021-08-24 15:50:00|6947.3|6945.5|6945.8|6944|6948.6|6946.4|6945.6|6943.4|260
1629820500000|2021-08-24 15:55:00|6945.9|6944.1|6947|6945.2|6947.9|6945.8|6944.2|6941.9|273
1629820800000|2021-08-24 16:00:00|6947.7|6944.7|6945.9|6944.1|6948|6945.4|6945|6943|282
1629821100000|2021-08-24 16:05:00|6945.4|6943.6|6946|6944.2|6946.6|6944.8|6943.6|6941.8|282
1629821400000|2021-08-24 16:10:00|6946.1|6944.3|6948.1|6946.3|6948.3|6946.5|6945.8|6944|192
1629821700000|2021-08-24 16:15:00|6948.2|6946.4|6947.9|6946.1|6949.1|6947|6947.1|6945.3|219
1629822000000|2021-08-24 16:20:00|6947.5|6945.7|6946.1|6943.1|6947.6|6945.8|6944.3|6942.5|204
1629822300000|2021-08-24 16:25:00|6945.4|6943.6|6944.9|6943.1|6946.1|6944.2|6944.6|6942.5|182
1629822600000|2021-08-24 16:30:00|6945|6943.2|6945.6|6943.8|6946.4|6944.2|6943.5|6941.7|240
1629822900000|2021-08-24 16:35:00|6945.9|6944.1|6945.7|6943.9|6946.4|6944.4|6944.6|6942.8|237
1629823200000|2021-08-24 16:40:00|6945.8|6944|6947.5|6945.7|6947.7|6945.9|6945.6|6943.8|223
1629823500000|2021-08-24 16:45:00|6947.4|6945.6|6945.7|6943.9|6948.1|6945.9|6945.6|6943.8|221
1629823800000|2021-08-24 16:50:00|6945.8|6944|6946.4|6944.6|6946.7|6944.9|6945.1|6943.3|171
1629824100000|2021-08-24 16:55:00|6946.3|6944.5|6947.5|6944.5|6947.5|6945.6|6946.2|6944.3|218
1629824400000|2021-08-24 17:00:00|6947.1|6945.3|6947.8|6946|6948.5|6946.2|6946.7|6944.3|180
1629824700000|2021-08-24 17:05:00|6947.9|6946.1|6946|6944.2|6948.3|6946.5|6944.8|6942.5|225
1629825000000|2021-08-24 17:10:00|6945.9|6944.1|6944.8|6943|6946.5|6944.2|6944.5|6942.7|171
1629825300000|2021-08-24 17:15:00|6945|6943.2|6946.4|6944.6|6946.4|6944.6|6944.7|6942.9|125
1629825600000|2021-08-24 17:20:00|6946.3|6944.5|6944.6|6942.8|6946.4|6944.6|6944.4|6942.6|228
1629825900000|2021-08-24 17:25:00|6944.7|6942.9|6945.8|6944|6946.1|6944.3|6944.4|6942.6|194
1629826200000|2021-08-24 17:30:00|6945.9|6944.1|6944.6|6942.8|6946.4|6944.6|6944.5|6942.7|151
1629826500000|2021-08-24 17:35:00|6944.5|6942.7|6945.9|6944.1|6946.2|6944.4|6944.5|6942.7|155
1629826800000|2021-08-24 17:40:00|6945.8|6944|6945.2|6943.4|6946.4|6944.6|6945.1|6943.3|159
1629827100000|2021-08-24 17:45:00|6944.9|6943.1|6944.8|6943|6945.4|6943.6|6944.4|6942.6|141
1629827400000|2021-08-24 17:50:00|6945.1|6943.3|6945.9|6944.1|6945.9|6944.1|6944.3|6942.5|198
1629827700000|2021-08-24 17:55:00|6946|6944.2|6945.9|6944.1|6946.6|6944.4|6944.9|6943.1|153
1629828000000|2021-08-24 18:00:00|6945.8|6944|6945.2|6943.4|6945.9|6944.1|6944.6|6942.8|173
1629828300000|2021-08-24 18:05:00|6945.1|6943.3|6946.5|6944.7|6947.1|6945.3|6945.1|6943.3|210
1629828600000|2021-08-24 18:10:00|6946.4|6944.6|6947.5|6945.7|6948.1|6945.8|6946.3|6944.5|214
1629828900000|2021-08-24 18:15:00|6947.9|6946.1|6946.6|6944.8|6948.2|6946.1|6945.5|6943.7|206
1629829200000|2021-08-24 18:20:00|6946.7|6944.9|6947.2|6945.4|6948.3|6945.9|6946.4|6944|196
1629829500000|2021-08-24 18:25:00|6947.3|6945.5|6946.9|6945.1|6948.5|6946.2|6946.7|6944.4|153
1629829800000|2021-08-24 18:30:00|6947|6945.2|6947.2|6945.4|6947.7|6945.9|6946.9|6944.4|144
1629830100000|2021-08-24 18:35:00|6947.3|6945.5|6946.9|6945.1|6948.2|6946|6946.3|6944.5|195
1629830400000|2021-08-24 18:40:00|6947.4|6944.4|6946.1|6944.3|6947.5|6945.4|6945.8|6944|205
1629830700000|2021-08-24 18:45:00|6946|6944.2|6945.2|6943.4|6946.1|6944.3|6944.6|6942.5|172
1629831000000|2021-08-24 18:50:00|6945.1|6943.3|6945.9|6944.1|6947|6944.7|6945.1|6943|147
1629831300000|2021-08-24 18:55:00|6946|6944.2|6949.1|6946.1|6949.1|6946.4|6945.1|6942.8|257
1629831600000|2021-08-24 19:00:00|6949.6|6945.5|6947.6|6945.8|6951.9|6946.9|6945.2|6940.5|351
1629831900000|2021-08-24 19:05:00|6947.5|6945.7|6946.8|6945|6948|6945.7|6946.4|6944.5|179
1629832200000|2021-08-24 19:10:00|6946.9|6945.1|6947.3|6945.5|6947.9|6945.6|6946.5|6944.7|134
1629832500000|2021-08-24 19:15:00|6947.4|6945.6|6948.9|6947.1|6949.9|6947.7|6947.4|6945.6|150
1629832800000|2021-08-24 19:20:00|6948.8|6947|6950|6947|6950.1|6947.7|6948.2|6945.8|145
1629833100000|2021-08-24 19:25:00|6949.9|6946.9|6948.8|6947|6950.1|6948.1|6948.6|6946.3|149
1629833400000|2021-08-24 19:30:00|6949.4|6946.4|6947.5|6945.7|6949.4|6947.4|6947.3|6944.9|160
1629833700000|2021-08-24 19:35:00|6947.6|6945.8|6949.4|6946.4|6949.5|6947.1|6947|6944.7|176
1629834000000|2021-08-24 19:40:00|6949.3|6946.3|6948.5|6946.7|6949.5|6947.1|6948|6945.7|153
1629834300000|2021-08-24 19:45:00|6948.6|6946.8|6949|6947.2|6950.2|6948.1|6948|6945.6|142
1629834600000|2021-08-24 19:50:00|6948.7|6946.9|6948.1|6946.3|6949.6|6947.2|6948|6945.7|223
1629834900000|2021-08-24 19:55:00|6948.2|6946.4|6949.2|6947.4|6950|6947.6|6947.4|6945.3|203
1629835200000|2021-08-24 20:00:00|6949.3|6947.5|6949.2|6947.4|6950.4|6948.3|6949|6946.7|167
1629835500000|2021-08-24 20:05:00|6949.3|6947.5|6950|6948.2|6950.8|6948.5|6949.2|6946.8|126
1629835800000|2021-08-24 20:10:00|6950.1|6948.3|6949.6|6947.8|6950.8|6948.8|6949.4|6947.2|124
1629836100000|2021-08-24 20:15:00|6950.1|6947.1|6949.4|6947.6|6950.2|6947.8|6948.9|6946.8|93
1629836400000|2021-08-24 20:20:00|6949.5|6947.7|6949.7|6947.9|6950.5|6948.3|6949.3|6947.2|64
1629836700000|2021-08-24 20:25:00|6949.6|6947.8|6949.7|6947.9|6950.7|6948.5|6949.4|6947|94
1629837000000|2021-08-24 20:30:00|6949.6|6947.8|6950.6|6948.8|6951.3|6948.8|6948.2|6945.8|110
1629837300000|2021-08-24 20:35:00|6950.7|6948.9|6950.4|6947.4|6951.4|6949|6950.3|6947.3|71
1629837600000|2021-08-24 20:40:00|6950.3|6947.3|6951.7|6949.9|6951.8|6949.9|6949.5|6947.2|85
1629837900000|2021-08-24 20:45:00|6952.3|6949.3|6952.1|6949.1|6952.5|6949.6|6951.3|6948.8|145
1629838200000|2021-08-24 20:50:00|6952.2|6949.2|6954.3|6951.3|6954.3|6951.3|6952.1|6949.1|120
1629838500000|2021-08-24 20:55:00|6954|6951|6959.5|6948.8|6961.4|6953.5|6953.9|6946.4|262
1629838800000|2021-08-24 21:00:00|6960.8|6948.5|6958.9|6945.9|6960.8|6948.8|6957.8|6944.8|29
1629839100000|2021-08-24 21:05:00|6957.1|6944.1|6959.3|6948.8|6961.1|6950.2|6955.9|6942.9|167
1629839400000|2021-08-24 21:10:00|6959.4|6948.5|6958.8|6949.1|6960.8|6950|6957.9|6947.7|211
1629839700000|2021-08-24 21:15:00|6958.7|6948.6|6958.8|6949.3|6958.9|6950.4|6957.7|6948.3|152
1629840000000|2021-08-24 21:20:00|6958.7|6949|6958.7|6949.5|6959.4|6950.4|6957.5|6948.2|145
1629840300000|2021-08-24 21:25:00|6958.6|6949.9|6958.6|6949.7|6960.7|6950.5|6957.2|6948.5|155
1629840600000|2021-08-24 21:30:00|6958.7|6949.4|6958.3|6950|6959.4|6950.7|6957.3|6948.4|266
1629840900000|2021-08-24 21:35:00|6958.5|6950.2|6957.1|6950.5|6958.9|6951.3|6957.1|6949|199
1629841200000|2021-08-24 21:40:00|6957|6950.6|6956.6|6949.9|6958|6951.2|6955.7|6949.3|153
1629841500000|2021-08-24 21:45:00|6956.5|6949.8|6955.5|6948.1|6957.9|6950.5|6955.4|6947.8|194
1629841800000|2021-08-24 21:50:00|6955.6|6948.2|6955.6|6947.3|6957.5|6948.7|6954.3|6946.3|263
1629842100000|2021-08-24 21:55:00|6955.4|6947.5|6954.1|6946.4|6956.3|6948|6954|6945.9|320
1629842400000|2021-08-24 22:00:00|6954.3|6946.3|6952.8|6949.8|6956.2|6950.2|6952.2|6946.3|351
1629842700000|2021-08-24 22:05:00|6952.7|6949.7|6952.4|6949.4|6953.3|6949.8|6952.3|6949.2|112
1629843000000|2021-08-24 22:10:00|6952.8|6949.6|6953.6|6950.6|6953.8|6950.8|6952.1|6949.1|108
1629843300000|2021-08-24 22:15:00|6953.7|6950.7|6952.9|6949.9|6953.7|6950.7|6952.6|6949.6|82
1629843600000|2021-08-24 22:20:00|6952.8|6949.8|6951.6|6948.6|6953|6950|6950.6|6947.6|136
1629843900000|2021-08-24 22:25:00|6951.5|6948.5|6951.2|6948.2|6952.4|6949.4|6950.6|6947.6|166
1629844200000|2021-08-24 22:30:00|6950.8|6947.8|6951.7|6948.7|6952.4|6949.4|6950.8|6947.8|133
1629844500000|2021-08-24 22:35:00|6951.8|6948.8|6951.1|6948.1|6952.3|6949.3|6951|6948|138
1629844800000|2021-08-24 22:40:00|6951|6948|6950.3|6947.3|6951.2|6948.5|6949.1|6946.2|164
1629845100000|2021-08-24 22:45:00|6950.2|6947.2|6949.3|6946.3|6950.5|6947.5|6949.1|6946.1|108
1629845400000|2021-08-24 22:50:00|6949.4|6946.4|6947.5|6944.5|6949.4|6946.4|6946.4|6943.4|99
1629845700000|2021-08-24 22:55:00|6947.4|6944.4|6947.4|6944.4|6948.2|6945.6|6946.8|6943.8|86
1629846000000|2021-08-24 23:00:00|6947|6944|6947.9|6944.9|6948.3|6945.3|6946.1|6943.7|109
1629846300000|2021-08-24 23:05:00|6947.3|6945.5|6945.2|6942.2|6947.9|6945.5|6944.4|6941.9|140
1629846600000|2021-08-24 23:10:00|6945.3|6942.3|6946.3|6944.5|6948.7|6946.3|6944.3|6941.7|150
1629846900000|2021-08-24 23:15:00|6946.4|6944.6|6943.7|6940.7|6946.4|6944.6|6942.9|6940.6|147
1629847200000|2021-08-24 23:20:00|6943|6941.2|6939.7|6936.7|6943.7|6941.3|6938.8|6936.2|203
1629847500000|2021-08-24 23:25:00|6939.8|6936.8|6938.9|6937.1|6941|6938.6|6938.5|6936.4|141
1629847800000|2021-08-24 23:30:00|6939|6937.2|6937.4|6935.6|6940.8|6938.4|6936.9|6934.6|153
1629848100000|2021-08-24 23:35:00|6937.5|6935.7|6939.1|6937.3|6939.9|6937.6|6935.5|6933.7|169
1629848400000|2021-08-24 23:40:00|6939.2|6937.4|6940.3|6938.5|6941.6|6938.8|6937.2|6934.9|193
1629848700000|2021-08-24 23:45:00|6940.2|6938.4|6937.6|6935.8|6940.5|6938.7|6937.5|6935.3|164
1629849000000|2021-08-24 23:50:00|6938.6|6936.8|6940.3|6937.3|6941.3|6939|6938.5|6936.7|124
1629849300000|2021-08-24 23:55:00|6940.4|6937.4|6938.7|6935.7|6940.8|6938.4|6937.7|6935.3|198
1629849600000|2021-08-25 00:00:00|6938.1|6936.3|6948.2|6946.4|6948.8|6947|6938.1|6936.3|305
1629849900000|2021-08-25 00:05:00|6948.3|6946.5|6957.1|6954.1|6957.1|6954.1|6948.2|6946.3|353
1629850200000|2021-08-25 00:10:00|6956.9|6953.9|6954.2|6951.2|6958.4|6955.4|6949.6|6947.3|333
1629850500000|2021-08-25 00:15:00|6954.3|6951.3|6955.1|6953.3|6957.2|6954.9|6953.1|6950.7|301
1629850800000|2021-08-25 00:20:00|6955.2|6953.4|6953.7|6951.9|6957.2|6954.9|6953.7|6951.6|224
1629851100000|2021-08-25 00:25:00|6953.8|6952|6953.3|6951.5|6955.5|6952.8|6951.1|6948.8|267
1629851400000|2021-08-25 00:30:00|6953.4|6951.6|6948.5|6946.7|6953.4|6951.6|6946.7|6944.4|286
1629851700000|2021-08-25 00:35:00|6948.6|6946.8|6947.5|6945.7|6949.7|6947.4|6946.6|6944.4|209
1629852000000|2021-08-25 00:40:00|6947.6|6945.8|6944.4|6942.6|6947.6|6945.8|6943.7|6941.3|289
1629852300000|2021-08-25 00:45:00|6944.8|6943|6942.9|6939.9|6947.3|6945.5|6942.9|6939.9|244
1629852600000|2021-08-25 00:50:00|6942.8|6939.8|6942.9|6939.9|6946.8|6944.4|6941.4|6938.4|324
1629852900000|2021-08-25 00:55:00|6942.7|6939.7|6939.6|6937.8|6944.1|6942|6938.9|6936.4|310
1629853200000|2021-08-25 01:00:00|6939.5|6937.7|6934.7|6932.9|6940.4|6938.3|6933|6930.7|338
1629853500000|2021-08-25 01:05:00|6934.8|6933|6932|6930.2|6938.9|6936.3|6931.1|6928.3|368
1629853800000|2021-08-25 01:10:00|6932.6|6929.6|6936.5|6934.7|6940.9|6938.5|6931.8|6929.4|343
1629854100000|2021-08-25 01:15:00|6936.6|6934.8|6939.3|6937.5|6940.3|6937.9|6936.5|6934.1|247
1629854400000|2021-08-25 01:20:00|6939.4|6937.6|6938.6|6936.8|6941.4|6938.9|6938.3|6936|217
1629854700000|2021-08-25 01:25:00|6938.8|6937|6938.9|6935.9|6941|6939.1|6937.9|6935.6|289
1629855000000|2021-08-25 01:30:00|6938.8|6935.8|6941.1|6939.3|6942.1|6939.9|6937.1|6934.9|346
1629855300000|2021-08-25 01:35:00|6940.4|6938.6|6938|6935|6940.5|6938.6|6934.5|6932.3|326
1629855600000|2021-08-25 01:40:00|6938.1|6935.1|6938.6|6936.8|6939.8|6938|6935.5|6933.4|263
1629855900000|2021-08-25 01:45:00|6938.5|6936.7|6938.1|6936.3|6940.1|6937.9|6936|6933.6|293
1629856200000|2021-08-25 01:50:00|6938.2|6936.4|6939.1|6937.3|6939.3|6937.5|6934.5|6932|341
1629856500000|2021-08-25 01:55:00|6939.5|6937.7|6936.1|6934.3|6941.7|6939.9|6935.1|6932.6|317
1629856800000|2021-08-25 02:00:00|6936.2|6934.4|6937.9|6936.1|6938|6936.2|6934.2|6932|290
1629857100000|2021-08-25 02:05:00|6938|6936.2|6938.7|6936.9|6939.9|6937.6|6936.6|6934.5|294
1629857400000|2021-08-25 02:10:00|6938.8|6937|6937.4|6935.6|6939.6|6937.6|6936.7|6934.5|304
1629857700000|2021-08-25 02:15:00|6937.3|6935.5|6936.2|6934.4|6938.6|6936.6|6936.1|6934.2|261
1629858000000|2021-08-25 02:20:00|6936.1|6934.3|6934.1|6931.1|6937.6|6935.3|6931.5|6929.1|348
1629858300000|2021-08-25 02:25:00|6934|6931|6934.3|6932.5|6938.8|6936.1|6933.8|6931|313
1629858600000|2021-08-25 02:30:00|6934.2|6932.4|6936.6|6934.8|6937.5|6935.4|6934.2|6932.4|280
1629858900000|2021-08-25 02:35:00|6936.5|6934.7|6939.3|6937.5|6941.1|6938.9|6935.9|6933.9|289
1629859200000|2021-08-25 02:40:00|6939.2|6937.4|6940.2|6938.4|6941.3|6939|6938.1|6936.1|333
1629859500000|2021-08-25 02:45:00|6940.3|6938.5|6942.9|6941.1|6943.6|6941.5|6939.7|6937.5|277
1629859800000|2021-08-25 02:50:00|6942.8|6941|6943.1|6941.3|6943.6|6941.6|6940.3|6938.1|247
1629860100000|2021-08-25 02:55:00|6943|6941.2|6944.5|6942.7|6945.2|6943.4|6942.6|6940.4|205
1629860400000|2021-08-25 03:00:00|6944.1|6942.3|6940.1|6938.3|6944.1|6942.3|6939|6937|326
1629860700000|2021-08-25 03:05:00|6940.2|6938.4|6940.7|6938.9|6941.2|6939.1|6939|6937.2|206
1629861000000|2021-08-25 03:10:00|6940.8|6939|6942.1|6940.3|6943.2|6941|6940.7|6938.9|203
1629861300000|2021-08-25 03:15:00|6941.7|6939.9|6942.1|6940.3|6943.8|6941.4|6941|6939.2|182
1629861600000|2021-08-25 03:20:00|6942.2|6940.4|6940.8|6939|6942.6|6940.5|6939.7|6937.3|153
1629861900000|2021-08-25 03:25:00|6941|6939.2|6941|6939.2|6941.7|6939.3|6939.3|6937.4|175
1629862200000|2021-08-25 03:30:00|6940.9|6939.1|6939.5|6936.5|6941.6|6939.3|6938.9|6936.5|144
1629862500000|2021-08-25 03:35:00|6939.4|6936.4|6940.8|6939|6941.1|6939.2|6938.7|6936.4|151
1629862800000|2021-08-25 03:40:00|6940.7|6938.9|6941.3|6939.5|6941.5|6939.6|6940.2|6937.8|138
1629863100000|2021-08-25 03:45:00|6941.2|6939.4|6942.8|6941|6943.4|6941|6940.2|6937.9|216
1629863400000|2021-08-25 03:50:00|6943.4|6940.4|6943.7|6941.9|6945.5|6943.3|6942.4|6939.9|253
1629863700000|2021-08-25 03:55:00|6943.6|6941.8|6940.3|6938.5|6944|6941.9|6939.7|6937.5|158
1629864000000|2021-08-25 04:00:00|6940.1|6938.3|6940.4|6938.6|6941.7|6939.3|6940.1|6938.1|165
1629864300000|2021-08-25 04:05:00|6940.7|6938.9|6941.7|6938.7|6942.7|6940.5|6940.5|6938|202
1629864600000|2021-08-25 04:10:00|6941.6|6938.6|6943.3|6941.5|6943.9|6941.7|6941|6938.6|148
1629864900000|2021-08-25 04:15:00|6943.2|6941.4|6944.1|6942.3|6945.7|6943.6|6943.2|6941.4|110
1629865200000|2021-08-25 04:20:00|6944.2|6942.4|6946|6943|6946.1|6943.5|6942.5|6940.5|141
1629865500000|2021-08-25 04:25:00|6946.1|6943.1|6945.8|6944|6947.3|6945.1|6944.2|6942.4|182
1629865800000|2021-08-25 04:30:00|6945.7|6943.9|6944.1|6941.1|6946.7|6944.9|6943.6|6941.1|210
1629866100000|2021-08-25 04:35:00|6944|6941|6945|6942|6945.2|6943.1|6943.3|6941|141
1629866400000|2021-08-25 04:40:00|6944.2|6942.4|6943.6|6941.8|6944.8|6942.6|6941.4|6939.6|188
1629866700000|2021-08-25 04:45:00|6944|6942.2|6943.2|6941.4|6945.1|6942.9|6941.8|6939.4|169
1629867000000|2021-08-25 04:50:00|6943.1|6941.3|6944.4|6941.4|6944.6|6942.1|6941.9|6939.5|127
1629867300000|2021-08-25 04:55:00|6944.5|6941.5|6945.7|6943.9|6946.2|6944|6944|6941.4|131
1629867600000|2021-08-25 05:00:00|6945.9|6944.1|6946.6|6943.6|6948.1|6945.9|6944.8|6942.3|236
1629867900000|2021-08-25 05:05:00|6946.7|6943.7|6946.4|6944.6|6948.1|6945.8|6945.5|6943.7|175
1629868200000|2021-08-25 05:10:00|6946.5|6944.7|6947.9|6944.9|6948|6945.9|6946.3|6943.9|122
1629868500000|2021-08-25 05:15:00|6948|6945|6947.2|6945.4|6948|6945.6|6946|6943.9|173
1629868800000|2021-08-25 05:20:00|6947.1|6945.3|6947.3|6945.5|6947.8|6945.5|6946.7|6944.4|128
1629869100000|2021-08-25 05:25:00|6947.4|6945.6|6946.1|6943.1|6948.1|6945.8|6945|6942.9|172
1629869400000|2021-08-25 05:30:00|6946|6943|6946.6|6944.8|6947.7|6945.5|6945.1|6943|176
1629869700000|2021-08-25 05:35:00|6946.1|6944.3|6946.7|6944.9|6947.6|6945.2|6945|6943.1|118
1629870000000|2021-08-25 05:40:00|6946.6|6944.8|6948.1|6946.3|6949.1|6946.9|6946.4|6944.4|148
1629870300000|2021-08-25 05:45:00|6948.2|6946.4|6946.8|6945|6949.1|6946.9|6946.7|6944.9|265
1629870600000|2021-08-25 05:50:00|6946.9|6945.1|6945.8|6944|6948|6945.4|6945.1|6942.8|181
1629870900000|2021-08-25 05:55:00|6945.9|6944.1|6945.9|6942.9|6946.4|6944.5|6943.9|6941.7|148
1629871200000|2021-08-25 06:00:00|6945.7|6942.7|6942.6|6940.8|6946|6943.6|6942.2|6940|270
1629871500000|2021-08-25 06:05:00|6942.5|6940.7|6942.1|6940.3|6944.4|6942|6941.6|6939.8|280
1629871800000|2021-08-25 06:10:00|6942|6940.2|6941.7|6939.9|6943.2|6941.4|6941.5|6939.3|277
1629872100000|2021-08-25 06:15:00|6941.8|6940|6943.4|6940.4|6943.8|6941.3|6940.3|6938.4|268
1629872400000|2021-08-25 06:20:00|6942.9|6941.1|6943|6941.2|6944.9|6942.7|6942.3|6940.3|284
1629872700000|2021-08-25 06:25:00|6942.9|6941.1|6944.4|6941.4|6945|6942.7|6942.3|6939.9|291
1629873000000|2021-08-25 06:30:00|6943.7|6941.9|6942.9|6941.1|6945.5|6942.9|6942|6940.2|304
1629873300000|2021-08-25 06:35:00|6942.7|6940.9|6942.6|6939.6|6944.2|6941.9|6941.1|6939|290
1629873600000|2021-08-25 06:40:00|6942.7|6939.7|6941.9|6940.1|6942.9|6940.8|6939.9|6937.4|252
1629873900000|2021-08-25 06:45:00|6941.8|6940|6942.1|6940.3|6944.1|6941.4|6940.9|6938.5|232
1629874200000|2021-08-25 06:50:00|6942.2|6940.4|6942.2|6940.4|6944|6942.2|6941.9|6939.4|222
1629874500000|2021-08-25 06:55:00|6942.1|6940.3|6938|6936.2|6943|6940.5|6937.9|6935.7|369
1629874800000|2021-08-25 07:00:00|6938.1|6936.3|6943.6|6941.8|6945.6|6943.5|6938|6935.9|444
1629875100000|2021-08-25 07:05:00|6943.5|6941.7|6946|6943|6947|6944.5|6942.9|6940.5|433
1629875400000|2021-08-25 07:10:00|6945.9|6942.9|6946.2|6944.4|6948|6945.6|6944.1|6942|376
1629875700000|2021-08-25 07:15:00|6946.3|6944.5|6945.5|6942.5|6947.6|6945.5|6944.8|6942.4|304
1629876000000|2021-08-25 07:20:00|6945.4|6942.4|6945.5|6943.7|6948|6945.8|6944.4|6942.4|331
1629876300000|2021-08-25 07:25:00|6945.4|6943.6|6947.3|6944.3|6947.6|6945.7|6945.2|6943.4|255
1629876600000|2021-08-25 07:30:00|6946.1|6944.2|6945.3|6943.5|6948|6945.7|6944.2|6942.4|311
1629876900000|2021-08-25 07:35:00|6945.2|6943.4|6949.2|6946.2|6949.2|6946.9|6945.1|6943.1|255
1629877200000|2021-08-25 07:40:00|6948.5|6946.7|6948.6|6946.8|6950|6947.9|6947.6|6945.8|246
1629877500000|2021-08-25 07:45:00|6948.8|6947|6949.1|6947.3|6951|6948.9|6948.8|6946.6|310
1629877800000|2021-08-25 07:50:00|6949.2|6947.4|6949.1|6947.3|6950.6|6948.8|6948.9|6947|214
1629878100000|2021-08-25 07:55:00|6949.2|6947.4|6947.6|6945.8|6950.1|6948.3|6947.4|6945.6|222
1629878400000|2021-08-25 08:00:00|6947.5|6945.7|6945.9|6942.9|6947.7|6945.9|6943.9|6941.8|316
1629878700000|2021-08-25 08:05:00|6945.3|6943.5|6945.4|6942.4|6946.4|6944.6|6942.7|6940.9|237
1629879000000|2021-08-25 08:10:00|6945.5|6942.5|6951.5|6948.5|6952|6949.4|6944.1|6942.3|342
1629879300000|2021-08-25 08:15:00|6951.1|6949.3|6950.7|6948.9|6953.1|6951|6950.5|6948.7|385
1629879600000|2021-08-25 08:20:00|6950.8|6949|6950.6|6948.8|6954.2|6952.4|6950.2|6948.4|365
1629879900000|2021-08-25 08:25:00|6950.5|6948.7|6953.1|6951.3|6953.7|6951.3|6950.4|6948|404
1629880200000|2021-08-25 08:30:00|6953|6951.2|6951|6949.2|6954.2|6952|6950.9|6948.9|373
1629880500000|2021-08-25 08:35:00|6951.7|6948.7|6955.4|6953.6|6957.7|6955.4|6950|6947.6|473
1629880800000|2021-08-25 08:40:00|6955.2|6953.4|6958.5|6956.7|6959.9|6957.5|6954.1|6951.9|419
1629881100000|2021-08-25 08:45:00|6958.6|6956.8|6958.1|6956.3|6960.5|6958.4|6955.7|6953.2|359
1629881400000|2021-08-25 08:50:00|6958.2|6956.4|6957.5|6954.5|6960.5|6958.1|6957.1|6954.5|359
1629881700000|2021-08-25 08:55:00|6957.6|6954.6|6957.6|6955.8|6959.6|6957.3|6956|6953.5|368
1629882000000|2021-08-25 09:00:00|6957.7|6955.9|6960.6|6957.6|6960.8|6958.5|6956.5|6953.7|295
1629882300000|2021-08-25 09:05:00|6960.5|6957.5|6959.6|6956.6|6961.6|6959.6|6958.4|6956.3|226
1629882600000|2021-08-25 09:10:00|6959.5|6956.5|6960.4|6958.6|6961.5|6959.3|6958.7|6956.5|265
1629882900000|2021-08-25 09:15:00|6960.3|6958.5|6961.4|6959.6|6962.7|6960.9|6958.7|6956.9|229
1629883200000|2021-08-25 09:20:00|6961.3|6959.5|6962.4|6960.6|6963.2|6961.2|6961.2|6958.8|297
1629883500000|2021-08-25 09:25:00|6962.3|6960.5|6959.3|6956.3|6963.2|6961.1|6958.5|6955.9|308
1629883800000|2021-08-25 09:30:00|6959.2|6956.2|6960.6|6958.8|6962.5|6960.3|6957.7|6955.4|243
1629884100000|2021-08-25 09:35:00|6960.7|6958.9|6961.3|6959.5|6961.5|6959.7|6959.1|6957.3|249
1629884400000|2021-08-25 09:40:00|6961.4|6959.6|6960.1|6958.3|6961.6|6959.8|6959.9|6958|203
1629884700000|2021-08-25 09:45:00|6960|6958.2|6959|6956|6960.4|6958.6|6958.1|6955.9|151
1629885000000|2021-08-25 09:50:00|6958.9|6955.9|6959.2|6957.4|6960|6958.2|6958|6955.6|166
1629885300000|2021-08-25 09:55:00|6959.1|6957.3|6958.9|6955.9|6959.5|6957.6|6957.6|6955.3|200
1629885600000|2021-08-25 10:00:00|6959|6956|6960.3|6958.5|6960.8|6959|6958.2|6956|198
1629885900000|2021-08-25 10:05:00|6960.4|6958.6|6963.8|6962|6964.6|6962.8|6960.3|6958.5|208
1629886200000|2021-08-25 10:10:00|6963.9|6962.1|6967.2|6965.4|6968.1|6965.8|6963.8|6962|164
1629886500000|2021-08-25 10:15:00|6967.1|6965.3|6966.4|6963.4|6967.5|6965.4|6963.2|6960.7|269
1629886800000|2021-08-25 10:20:00|6966.5|6963.5|6966.4|6963.4|6966.9|6965|6963.7|6961.4|295
1629887100000|2021-08-25 10:25:00|6966.5|6963.5|6963.3|6961.5|6966.5|6963.9|6962.9|6960.4|166
1629887400000|2021-08-25 10:30:00|6963.2|6961.4|6960.9|6959.1|6963.5|6961.4|6960.7|6958.3|224
1629887700000|2021-08-25 10:35:00|6961|6959.2|6959.8|6958|6962.9|6960.5|6958.6|6956.4|196
1629888000000|2021-08-25 10:40:00|6959.7|6957.9|6954.1|6952.3|6960.4|6958.4|6954|6951.9|301
1629888300000|2021-08-25 10:45:00|6954.5|6952.7|6955.1|6953.3|6956.2|6953.8|6954.1|6952.3|233
1629888600000|2021-08-25 10:50:00|6955|6953.2|6955.8|6954|6956.8|6955|6954|6951.6|292
1629888900000|2021-08-25 10:55:00|6955.9|6954.1|6957.9|6954.9|6958.3|6955.8|6955.4|6953.3|268
1629889200000|2021-08-25 11:00:00|6957.4|6955.6|6955.4|6953.6|6957.4|6955.6|6954.9|6952.6|244
1629889500000|2021-08-25 11:05:00|6955.1|6953.3|6951.1|6949.3|6956.1|6954.1|6950.4|6948.6|315
1629889800000|2021-08-25 11:10:00|6951|6949.2|6949.9|6948.1|6952|6950.2|6949.5|6947.6|273
1629890100000|2021-08-25 11:15:00|6950.1|6948.3|6947.5|6945.7|6950.2|6948.3|6947.4|6945.1|324
1629890400000|2021-08-25 11:20:00|6947.6|6945.8|6945.8|6944|6947.9|6946.1|6945.2|6943.3|263
1629890700000|2021-08-25 11:25:00|6945.7|6943.9|6948|6945|6948|6945.6|6943.6|6941.8|253
1629891000000|2021-08-25 11:30:00|6947.4|6945.6|6945.6|6943.8|6947.5|6945.7|6943.1|6940.9|259
1629891300000|2021-08-25 11:35:00|6945.5|6943.7|6949.1|6947.3|6949.6|6947.4|6945.5|6943.6|306
1629891600000|2021-08-25 11:40:00|6949|6947.2|6949.4|6947.6|6950.1|6947.7|6946.9|6944.5|282
1629891900000|2021-08-25 11:45:00|6948.9|6947.1|6946.6|6943.6|6949.6|6947.2|6945.5|6943|190
1629892200000|2021-08-25 11:50:00|6946.7|6943.7|6946.3|6943.3|6948.7|6946.3|6945.6|6942.9|212
1629892500000|2021-08-25 11:55:00|6946.4|6943.4|6948.9|6947.1|6949.4|6947.2|6945.4|6943.3|278
1629892800000|2021-08-25 12:00:00|6948.8|6947|6946.2|6944.4|6950|6948|6945.4|6942.9|348
1629893100000|2021-08-25 12:05:00|6946.3|6944.5|6944.2|6942.4|6947.9|6946.1|6943.6|6941.8|364
1629893400000|2021-08-25 12:10:00|6944.1|6942.3|6945.7|6943.9|6946.6|6944.5|6944|6942.2|264
1629893700000|2021-08-25 12:15:00|6945.8|6944|6946.9|6945.1|6947|6945.2|6945.4|6943|185
1629894000000|2021-08-25 12:20:00|6946.8|6945|6948.4|6946.6|6950.1|6948.3|6946.6|6944.8|279
1629894300000|2021-08-25 12:25:00|6948.3|6946.5|6947.9|6944.9|6949.3|6947|6947.5|6944.8|203
1629894600000|2021-08-25 12:30:00|6947.8|6944.8|6949.1|6947.3|6951|6948.4|6946.8|6944.4|343
1629894900000|2021-08-25 12:35:00|6949.2|6947.4|6944.7|6942.9|6950.4|6948.1|6943.7|6941.3|354
1629895200000|2021-08-25 12:40:00|6944.9|6943.1|6946.8|6945|6947.5|6945.3|6943.1|6940.8|416
1629895500000|2021-08-25 12:45:00|6946.9|6945.1|6946.9|6943.9|6950.1|6947.7|6946.2|6943.7|317
1629895800000|2021-08-25 12:50:00|6946.8|6943.8|6946|6944.2|6948.7|6946.4|6944.7|6942.3|288
1629896100000|2021-08-25 12:55:00|6946.9|6943.9|6944.1|6942.3|6948|6945.8|6943.8|6941.7|285
1629896400000|2021-08-25 13:00:00|6943.7|6941.9|6944.1|6942.3|6946.5|6944.4|6942.4|6940|318
1629896700000|2021-08-25 13:05:00|6944.2|6942.4|6951.3|6949.5|6951.9|6949.6|6944.1|6941.9|324
1629897000000|2021-08-25 13:10:00|6951.2|6949.4|6948.8|6947|6953|6950.9|6948.8|6946.8|354
1629897300000|2021-08-25 13:15:00|6948.9|6947.1|6948.6|6945.6|6950|6947.6|6946.5|6944.4|361
1629897600000|2021-08-25 13:20:00|6948.5|6945.5|6947.2|6945.4|6950.1|6948|6947.1|6944.7|346
1629897900000|2021-08-25 13:25:00|6947.1|6945.3|6948.3|6946.5|6949.9|6947.6|6946.6|6944.5|252
1629898200000|2021-08-25 13:30:00|6948.1|6946.3|6943.8|6940.8|6949.4|6947|6941.4|6939.5|509
1629898500000|2021-08-25 13:35:00|6943.9|6940.9|6943.2|6941.4|6946|6943.7|6942.4|6939.9|389
1629898800000|2021-08-25 13:40:00|6943.4|6941.6|6947.2|6945.4|6948.4|6945.9|6941.4|6939.4|531
1629899100000|2021-08-25 13:45:00|6947.1|6945.3|6946.5|6944.7|6948.5|6946.4|6944.6|6942.3|468
1629899400000|2021-08-25 13:50:00|6946.7|6944.9|6950|6947|6950.1|6947.9|6944.2|6941.8|434
1629899700000|2021-08-25 13:55:00|6949.9|6946.9|6951.4|6949.6|6953.5|6951.7|6948.8|6946.8|511
1629900000000|2021-08-25 14:00:00|6951.3|6949.5|6953.6|6951.8|6955.4|6953.4|6950.6|6948.3|476
1629900300000|2021-08-25 14:05:00|6953.4|6951.6|6950.9|6947.9|6954.8|6952.5|6949.5|6947.4|477
1629900600000|2021-08-25 14:10:00|6950.3|6948.5|6954.4|6952.6|6954.6|6952.6|6949.7|6947.9|490
1629900900000|2021-08-25 14:15:00|6954.3|6952.5|6956.3|6954.5|6958.9|6956.6|6954.3|6952.4|441
1629901200000|2021-08-25 14:20:00|6956.4|6954.6|6954.7|6952.9|6956.7|6954.9|6952.6|6950.4|409
1629901500000|2021-08-25 14:25:00|6954.6|6952.8|6951.4|6949.6|6954.8|6953|6951.2|6948.9|441
1629901800000|2021-08-25 14:30:00|6952|6949|6952.7|6950.9|6955.3|6953|6950.5|6948.7|427
1629902100000|2021-08-25 14:35:00|6952.8|6951|6958.4|6955.4|6958.4|6956.5|6950.5|6948.3|521
1629902400000|2021-08-25 14:40:00|6957.8|6956|6956|6954.2|6958.5|6956.3|6954.7|6952.3|396
1629902700000|2021-08-25 14:45:00|6956.1|6954.3|6959.6|6957.8|6960.5|6958.1|6954.2|6951.8|530
1629903000000|2021-08-25 14:50:00|6959.7|6957.9|6959.8|6958|6961.4|6959.6|6959|6956.3|433
1629903300000|2021-08-25 14:55:00|6959.7|6957.9|6957.2|6955.4|6962.6|6960.8|6957|6955.2|485
1629903600000|2021-08-25 15:00:00|6957.3|6955.5|6958.3|6956.5|6962.7|6960.6|6956.9|6955.1|480
1629903900000|2021-08-25 15:05:00|6958.2|6956.4|6959.3|6957.5|6960.5|6958.3|6957.8|6955.8|314
1629904200000|2021-08-25 15:10:00|6959.4|6957.6|6958.1|6955.1|6959.8|6958|6957.2|6954.8|370
1629904500000|2021-08-25 15:15:00|6958.2|6955.2|6956|6954.2|6958.7|6956.9|6955.6|6953.8|269
1629904800000|2021-08-25 15:20:00|6956.1|6954.3|6958.6|6956.8|6958.7|6956.9|6955.9|6953.9|265
1629905100000|2021-08-25 15:25:00|6958.7|6956.9|6957.5|6955.7|6959.5|6957.7|6957.1|6954.7|272
1629905400000|2021-08-25 15:30:00|6957.4|6955.6|6962.2|6960.4|6962.3|6960.5|6956.5|6954.4|316
1629905700000|2021-08-25 15:35:00|6962.3|6960.5|6960.6|6958.8|6962.7|6960.9|6960.2|6957.9|326
1629906000000|2021-08-25 15:40:00|6960.5|6958.7|6960.9|6957.9|6962.1|6960.3|6959.3|6957.4|360
1629906300000|2021-08-25 15:45:00|6960.8|6957.8|6962.3|6960.5|6963.3|6961.5|6959.6|6957.8|271
1629906600000|2021-08-25 15:50:00|6962.2|6960.4|6964.3|6962.5|6965.6|6963.8|6962|6960.2|275
1629906900000|2021-08-25 15:55:00|6964.2|6962.4|6964.2|6962.4|6965.3|6963.5|6963|6960.9|319
1629907200000|2021-08-25 16:00:00|6964.7|6961.7|6965.3|6963.5|6965.5|6963.6|6963.5|6961.3|280
1629907500000|2021-08-25 16:05:00|6965.4|6963.6|6966.2|6964.4|6966.7|6964.9|6965.1|6963.3|260
1629907800000|2021-08-25 16:10:00|6966.1|6964.3|6966|6964.2|6967|6965|6965.2|6963|288
1629908100000|2021-08-25 16:15:00|6965.9|6964.1|6965.6|6963.8|6966.9|6965|6965.2|6962.8|190
1629908400000|2021-08-25 16:20:00|6965.7|6963.9|6966.4|6963.4|6966.7|6964.9|6965.4|6963.3|211
1629908700000|2021-08-25 16:25:00|6966.3|6963.3|6965|6963.2|6966.5|6964.3|6964.7|6962.3|150
1629909000000|2021-08-25 16:30:00|6965.1|6963.3|6966.2|6964.4|6966.5|6964.7|6964.4|6962.4|186
1629909300000|2021-08-25 16:35:00|6966.3|6964.5|6965.8|6964|6966.8|6964.9|6964.9|6962.9|225
1629909600000|2021-08-25 16:40:00|6965.9|6964.1|6966|6964.2|6966.7|6964.9|6965.5|6963.7|193
1629909900000|2021-08-25 16:45:00|6966.1|6964.3|6964.8|6963|6966.2|6964.4|6964.2|6962.4|222
1629910200000|2021-08-25 16:50:00|6965.2|6963.4|6964|6962.2|6965.8|6963.8|6963.9|6961.8|199
1629910500000|2021-08-25 16:55:00|6963.9|6962.1|6963.3|6961.5|6965.1|6963.3|6963.1|6960.8|202
1629910800000|2021-08-25 17:00:00|6963.2|6961.4|6963.1|6961.3|6964.9|6962.6|6963|6960.8|187
1629911100000|2021-08-25 17:05:00|6963.2|6961.4|6961.6|6959.8|6964.2|6962.4|6961|6959|207
1629911400000|2021-08-25 17:10:00|6961.5|6959.7|6961.7|6959.9|6963.5|6961.3|6960.7|6958.4|236
1629911700000|2021-08-25 17:15:00|6961.8|6960|6962.3|6959.3|6962.6|6960.3|6960.9|6958.9|179
1629912000000|2021-08-25 17:20:00|6962.4|6959.4|6961.6|6959.8|6962.4|6960.6|6960.4|6958.6|251
1629912300000|2021-08-25 17:25:00|6961.4|6959.6|6963.5|6961.7|6964.1|6962.2|6961.4|6959.6|215
1629912600000|2021-08-25 17:30:00|6963.6|6961.8|6964.9|6963.1|6965.3|6963.2|6962.8|6961|218
1629912900000|2021-08-25 17:35:00|6964.8|6963|6964.1|6962.3|6965.2|6963.4|6964|6962.2|188
1629913200000|2021-08-25 17:40:00|6964.2|6962.4|6966.4|6964.6|6966.6|6964.8|6963.9|6962.1|214
1629913500000|2021-08-25 17:45:00|6966.5|6964.7|6964.8|6963|6966.5|6964.7|6964.4|6962.6|179
1629913800000|2021-08-25 17:50:00|6964.9|6963.1|6965.8|6964|6965.9|6964.1|6964.6|6962.8|130
1629914100000|2021-08-25 17:55:00|6965.7|6963.9|6965.1|6963.3|6966|6964.2|6964.8|6963|126
1629914400000|2021-08-25 18:00:00|6965.2|6963.4|6965.5|6963.7|6966.7|6964.9|6965.1|6963.3|169
1629914700000|2021-08-25 18:05:00|6965.6|6963.8|6967.6|6965.8|6967.8|6966|6965.5|6963.7|189
1629915000000|2021-08-25 18:10:00|6967.5|6965.7|6976.7|6974.9|6978.8|6975.9|6967.2|6965.4|443
1629915300000|2021-08-25 18:15:00|6977|6974|6979.9|6976.9|6980|6977.7|6973.3|6971.5|342
1629915600000|2021-08-25 18:20:00|6980.1|6977.1|6978.9|6977.1|6980.9|6978.8|6978.7|6976.3|238
1629915900000|2021-08-25 18:25:00|6979|6977.2|6979.9|6978.1|6980.6|6978.4|6978|6976.2|264
1629916200000|2021-08-25 18:30:00|6980|6978.2|6977.7|6975.9|6980.8|6978.7|6977.7|6975.3|254
1629916500000|2021-08-25 18:35:00|6977.8|6976|6977.8|6976|6978.6|6976.8|6976.9|6975.1|217
1629916800000|2021-08-25 18:40:00|6977.9|6976.1|6978.8|6977|6979.5|6977.2|6977.4|6975.6|219
1629917100000|2021-08-25 18:45:00|6978.7|6976.9|6977.1|6975.3|6978.8|6977|6976.9|6974.6|272
1629917400000|2021-08-25 18:50:00|6977|6975.2|6977|6975.2|6978.6|6976.8|6976.6|6974.2|255
1629917700000|2021-08-25 18:55:00|6977.1|6975.3|6979.3|6966.3|6983.3|6978.2|6972.1|6959.1|258
1629918000000|2021-08-25 19:00:00|6976.3|6963.3|6978.5|6976.7|6984.1|6976.8|6976.2|6963.2|328
1629918300000|2021-08-25 19:05:00|6978.3|6976.5|6978.5|6976.7|6979.6|6977.2|6977.5|6975.2|199
1629918600000|2021-08-25 19:10:00|6978.6|6976.8|6978.3|6975.3|6979.5|6977.2|6977.7|6975.3|140
1629918900000|2021-08-25 19:15:00|6978.4|6975.4|6979.7|6977.9|6980.7|6978.3|6977.3|6975.1|193
1629919200000|2021-08-25 19:20:00|6979.6|6977.8|6983.2|6981.4|6984.1|6981.9|6979.6|6977.8|164
1629919500000|2021-08-25 19:25:00|6983.1|6981.3|6981.3|6979.5|6984.1|6982.3|6981.3|6979|173
1629919800000|2021-08-25 19:30:00|6981.4|6979.6|6979.5|6977.7|6983.5|6981.2|6979.1|6976.9|236
1629920100000|2021-08-25 19:35:00|6979.6|6977.8|6978.1|6976.3|6980.5|6978.3|6978|6975.8|159
1629920400000|2021-08-25 19:40:00|6979|6976|6978|6976.2|6979.5|6977.4|6977.7|6975.2|185
1629920700000|2021-08-25 19:45:00|6978.2|6976.4|6979.3|6977.5|6980|6977.6|6977.7|6975.3|180
1629921000000|2021-08-25 19:50:00|6979.6|6977.8|6981.2|6979.4|6981.3|6979.5|6977.5|6975.3|284
1629921300000|2021-08-25 19:55:00|6981.6|6979.8|6980.9|6979.1|6982.7|6980.6|6980.4|6978.4|305
1629921600000|2021-08-25 20:00:00|6980.8|6979|6981.2|6979.4|6982|6979.7|6980.5|6978.7|221
1629921900000|2021-08-25 20:05:00|6981.3|6979.5|6979.6|6977.8|6982.2|6980.4|6979.5|6977.7|198
1629922200000|2021-08-25 20:10:00|6979.7|6977.9|6977.7|6975.9|6980.4|6978|6977.7|6975.9|185
1629922500000|2021-08-25 20:15:00|6977.8|6976|6975.8|6974|6978.4|6976.6|6975.4|6973.2|155
1629922800000|2021-08-25 20:20:00|6975.7|6973.9|6973.6|6971.8|6976.3|6974.3|6973.3|6971|166
1629923100000|2021-08-25 20:25:00|6973.5|6971.7|6975.5|6973.7|6976.8|6974.6|6973.4|6971.3|144
1629923400000|2021-08-25 20:30:00|6975.7|6973.9|6976.9|6973.9|6977.5|6975.1|6974.8|6972.3|193
1629923700000|2021-08-25 20:35:00|6976.8|6973.8|6976.2|6973.2|6977|6974.5|6975.1|6972.7|123
1629924000000|2021-08-25 20:40:00|6975.6|6973.8|6976.5|6974.7|6977.2|6974.8|6975.5|6973|113
1629924300000|2021-08-25 20:45:00|6976.3|6974.5|6977.5|6974.5|6977.8|6974.8|6976|6973.1|175
1629924600000|2021-08-25 20:50:00|6977.6|6974.6|6976.6|6973.6|6978.1|6975.6|6976.5|6973.5|154
1629924900000|2021-08-25 20:55:00|6976.5|6973.5|6976.2|6970.9|6978.4|6974.6|6975.4|6970.1|259
1629925200000|2021-08-25 21:00:00|6975.9|6970.6|6976.3|6970.4|6976.6|6970.9|6975.8|6970.1|56
1629925500000|2021-08-25 21:05:00|6976.5|6969.7|6977|6969.5|6978.4|6971.1|6975.2|6968.8|128
1629925800000|2021-08-25 21:10:00|6977.4|6969.3|6977.7|6970|6979.1|6970.6|6976.1|6968.8|248
1629926100000|2021-08-25 21:15:00|6977.8|6969.8|6978.4|6969.5|6979.7|6970.8|6974.2|6968.5|190
1629926400000|2021-08-25 21:20:00|6978.1|6969.9|6977.5|6970.9|6979.8|6973.1|6976.1|6969.6|205
1629926700000|2021-08-25 21:25:00|6977.2|6970.7|6976.1|6970.1|6977.7|6971|6975.5|6969.4|147
1629927000000|2021-08-25 21:30:00|6976|6970|6976.2|6970.1|6976.9|6970.8|6975.3|6969.3|168
1629927300000|2021-08-25 21:35:00|6975.7|6970.4|6975.9|6970.5|6976.1|6970.7|6975.3|6969.5|178
1629927600000|2021-08-25 21:40:00|6975.8|6970.3|6980.2|6968.7|6982.5|6970.7|6975.5|6968.1|200
1629927900000|2021-08-25 21:45:00|6980.3|6969.3|6978.8|6970.7|6982.8|6971.3|6976.9|6968.7|368
1629928200000|2021-08-25 21:50:00|6978.9|6970.6|6979.9|6970.4|6981.3|6970.8|6978.5|6969.6|255
1629928500000|2021-08-25 21:55:00|6979.8|6970.3|6980.9|6970.4|6981.2|6970.8|6978.6|6969.9|158
1629928800000|2021-08-25 22:00:00|6980.7|6969.8|6972.9|6969.9|6982.4|6974|6972.9|6969.8|370
1629929100000|2021-08-25 22:05:00|6973|6970|6975.1|6972.1|6975.2|6972.2|6972.8|6969.8|163
1629929400000|2021-08-25 22:10:00|6975|6972|6975.6|6972.6|6976.3|6973.3|6974.1|6971.1|121
1629929700000|2021-08-25 22:15:00|6975.7|6972.7|6975.6|6972.6|6975.9|6972.9|6975.2|6972.2|82
1629930000000|2021-08-25 22:20:00|6975.7|6972.7|6975.1|6972.1|6975.7|6972.7|6974.5|6971.7|88
1629930300000|2021-08-25 22:25:00|6975.2|6972.2|6973.5|6970.5|6975.2|6972.2|6972.9|6970.2|99
1629930600000|2021-08-25 22:30:00|6973.4|6970.4|6971.3|6968.3|6973.4|6970.4|6971.3|6968.3|151
1629930900000|2021-08-25 22:35:00|6971.2|6968.2|6972.6|6969.6|6973.5|6970.5|6970.2|6967.2|147
1629931200000|2021-08-25 22:40:00|6972.5|6969.5|6974.3|6971.3|6974.4|6971.4|6972.4|6969.4|119
1629931500000|2021-08-25 22:45:00|6974.5|6971.5|6974.3|6971.3|6974.5|6971.7|6972.6|6970.1|99
1629931800000|2021-08-25 22:50:00|6974.2|6971.2|6971.1|6968.1|6974.6|6971.6|6971|6968.1|181
1629932100000|2021-08-25 22:55:00|6971.3|6968.3|6968.6|6965.6|6971.3|6968.3|6968.3|6965.4|186
1629932400000|2021-08-25 23:00:00|6968.7|6965.7|6973.9|6970.9|6974.1|6971.1|6968.1|6965.7|167
1629932700000|2021-08-25 23:05:00|6973.8|6970.8|6973.4|6970.4|6973.9|6971.5|6971.7|6969.3|83
1629933000000|2021-08-25 23:10:00|6973.3|6970.3|6971.2|6969.4|6973.5|6971|6971|6968.7|74
1629933300000|2021-08-25 23:15:00|6971.1|6969.3|6972.3|6969.3|6972.3|6969.4|6970.3|6967.9|83
1629933600000|2021-08-25 23:20:00|6972.2|6969.2|6972.6|6970.8|6973.3|6971|6971.6|6969.1|82
1629933900000|2021-08-25 23:25:00|6972.7|6970.9|6973.7|6970.7|6973.9|6971.4|6971.4|6969.2|107
1629934200000|2021-08-25 23:30:00|6973.8|6970.8|6975.6|6972.6|6975.6|6973|6973.1|6970.7|80
1629934500000|2021-08-25 23:35:00|6974.9|6973.1|6974.7|6971.7|6976.5|6974.7|6973.5|6971.1|174
1629934800000|2021-08-25 23:40:00|6973.4|6971.6|6973.1|6971.3|6975|6972.6|6972.9|6970.5|158
1629935100000|2021-08-25 23:45:00|6973.2|6971.4|6973.1|6971.3|6974.2|6971.8|6972.2|6969.8|120
1629935400000|2021-08-25 23:50:00|6973|6971.2|6974.3|6971.3|6974.7|6972.2|6973|6970.6|88
1629935700000|2021-08-25 23:55:00|6974.4|6971.4|6973.4|6970.4|6976.7|6974.5|6972.7|6970.2|181
1629936000000|2021-08-26 00:00:00|6973.3|6970.3|6974.1|6971.1|6974.2|6972.4|6971.6|6969.1|214
1629936300000|2021-08-26 00:05:00|6974.2|6971.2|6973.3|6971.5|6975.8|6973.1|6972.7|6970.5|179
1629936600000|2021-08-26 00:10:00|6973.9|6970.9|6969.7|6967.9|6974|6971.5|6969.5|6967.3|228
1629936900000|2021-08-26 00:15:00|6969.6|6967.8|6969|6966|6969.7|6967.9|6966.6|6964|239
1629937200000|2021-08-26 00:20:00|6968.6|6965.6|6967.3|6964.3|6969.6|6967.1|6966.4|6964.1|252
1629937500000|2021-08-26 00:25:00|6967.5|6964.5|6969.5|6966.5|6969.5|6967.3|6965.6|6963.1|205
1629937800000|2021-08-26 00:30:00|6969.4|6966.4|6970.2|6967.2|6970.5|6968.1|6966.6|6964.1|241
1629938100000|2021-08-26 00:35:00|6970.3|6967.3|6968.5|6966.7|6970.9|6969.1|6968.5|6966.1|175
1629938400000|2021-08-26 00:40:00|6968.4|6966.6|6968.8|6965.8|6969.1|6966.7|6966.5|6964.5|150
1629938700000|2021-08-26 00:45:00|6968.7|6965.7|6969.9|6968.1|6970.8|6968.5|6968.1|6965.6|198
1629939000000|2021-08-26 00:50:00|6969.8|6968|6966.9|6963.9|6971.7|6969.2|6966|6963|247
1629939300000|2021-08-26 00:55:00|6967.1|6964.1|6967.2|6965.4|6968.7|6966.1|6965.2|6963.2|261
1629939600000|2021-08-26 01:00:00|6967.1|6965.3|6968.2|6965.2|6969|6967.2|6966.7|6964.1|237
1629939900000|2021-08-26 01:05:00|6967.5|6965.7|6964.2|6961.2|6968.7|6966.5|6963.5|6961|291
1629940200000|2021-08-26 01:10:00|6964.3|6961.3|6965.1|6963.3|6965.8|6963.7|6962.9|6960.8|226
1629940500000|2021-08-26 01:15:00|6965|6963.2|6971.1|6968.1|6971.3|6968.5|6963.6|6961.1|310
1629940800000|2021-08-26 01:20:00|6971.2|6968.2|6968.7|6966.9|6971.7|6969.6|6967.8|6965.6|259
1629941100000|2021-08-26 01:25:00|6968.9|6967.1|6967.8|6964.8|6969.2|6967.4|6966.5|6964|245
1629941400000|2021-08-26 01:30:00|6967.7|6964.7|6966.1|6964.3|6968.7|6966.4|6964.7|6962.4|259
1629941700000|2021-08-26 01:35:00|6966|6964.2|6965.6|6963.8|6966.8|6964.6|6964.3|6962.1|262
1629942000000|2021-08-26 01:40:00|6965.7|6963.9|6965.6|6962.6|6967|6964.6|6964.6|6962.4|195
1629942300000|2021-08-26 01:45:00|6965.5|6962.5|6968|6966.2|6969.2|6966.8|6964.6|6962.4|246
1629942600000|2021-08-26 01:50:00|6967.9|6966.1|6967.6|6965.8|6970.6|6968.1|6965.9|6963.5|336
1629942900000|2021-08-26 01:55:00|6967.7|6965.9|6967.1|6964.1|6967.7|6965.9|6964.7|6962.6|273
1629943200000|2021-08-26 02:00:00|6966.5|6964.7|6963.9|6962.1|6967.8|6965.4|6963.4|6961.2|276
1629943500000|2021-08-26 02:05:00|6963.8|6962|6963.2|6960.2|6964.7|6962.2|6962.1|6959.9|242
1629943800000|2021-08-26 02:10:00|6962.7|6960.9|6963.7|6961.9|6964.7|6962.3|6962.5|6960.2|251
1629944100000|2021-08-26 02:15:00|6963.8|6962|6961.1|6959.3|6963.8|6962|6958.2|6956|285
1629944400000|2021-08-26 02:20:00|6961.2|6959.4|6960.5|6958.7|6962.3|6959.9|6959.8|6957.7|179
1629944700000|2021-08-26 02:25:00|6960.9|6959.1|6961.3|6959.5|6963.2|6960.8|6960.5|6958.2|200
1629945000000|2021-08-26 02:30:00|6961.5|6959.7|6962|6960.2|6962.7|6960.5|6960|6957.6|187
1629945300000|2021-08-26 02:35:00|6961.6|6959.8|6963|6961.2|6963.1|6961.3|6961.1|6959.3|173
1629945600000|2021-08-26 02:40:00|6963.1|6961.3|6963.1|6961.3|6963.5|6961.6|6960.6|6958.1|167
1629945900000|2021-08-26 02:45:00|6963|6961.2|6962.7|6960.9|6964.5|6962.3|6962.2|6960.2|211
1629946200000|2021-08-26 02:50:00|6963.3|6961.5|6963.6|6961.8|6963.8|6961.8|6962.1|6959.7|142
1629946500000|2021-08-26 02:55:00|6963.7|6961.9|6965.8|6964|6965.9|6964.1|6963.5|6961.2|193
1629946800000|2021-08-26 03:00:00|6965.9|6964.1|6965.1|6963.3|6967.2|6965.4|6964.2|6961.9|121
1629947100000|2021-08-26 03:05:00|6965.2|6963.4|6965.1|6963.3|6965.3|6963.4|6963.2|6960.8|167
1629947400000|2021-08-26 03:10:00|6965.2|6963.4|6961.6|6959.8|6965.2|6963.4|6961.6|6959.5|174
1629947700000|2021-08-26 03:15:00|6961.7|6959.9|6962.1|6960.3|6963.1|6960.8|6960.3|6957.7|193
1629948000000|2021-08-26 03:20:00|6962|6960.2|6962.1|6960.3|6962.8|6960.4|6960.9|6958.8|105
1629948300000|2021-08-26 03:25:00|6962.8|6959.8|6961|6959.2|6962.8|6960.9|6960.7|6958.2|165
1629948600000|2021-08-26 03:30:00|6961.2|6959.4|6960.2|6958.4|6961.8|6960|6959.6|6957.2|142
1629948900000|2021-08-26 03:35:00|6960.1|6958.3|6961.7|6958.7|6961.8|6959.6|6959.4|6957.1|192
1629949200000|2021-08-26 03:40:00|6961.6|6958.6|6962.2|6960.4|6963.5|6961.3|6960.1|6957.7|194
1629949500000|2021-08-26 03:45:00|6961.3|6959.5|6961.7|6959.9|6962.3|6960|6960.6|6958.7|145
1629949800000|2021-08-26 03:50:00|6961.8|6960|6961.3|6959.5|6962.3|6960|6961|6958.7|131
1629950100000|2021-08-26 03:55:00|6961.4|6959.6|6962.2|6960.4|6962.8|6961|6960.3|6958.5|140
1629950400000|2021-08-26 04:00:00|6962.1|6960.3|6962.2|6960.4|6963.3|6961.4|6962|6959.6|161
1629950700000|2021-08-26 04:05:00|6962.1|6960.3|6964.4|6962.6|6964.6|6962.6|6961.5|6959.3|192
1629951000000|2021-08-26 04:10:00|6964.3|6962.5|6965.3|6963.5|6965.3|6963.5|6963.6|6961.3|165
1629951300000|2021-08-26 04:15:00|6965.2|6963.4|6965.4|6963.6|6965.8|6963.7|6964.5|6962.3|162
1629951600000|2021-08-26 04:20:00|6965.5|6963.7|6965.7|6963.9|6966.3|6964.2|6965.4|6963.1|104
1629951900000|2021-08-26 04:25:00|6965.8|6964|6966.7|6964.9|6967|6965.2|6965.7|6963.9|111
1629952200000|2021-08-26 04:30:00|6966.6|6964.8|6966.7|6964.9|6968|6965.6|6966.4|6964.6|104
1629952500000|2021-08-26 04:35:00|6966.8|6965|6966.6|6964.8|6966.9|6965.1|6965.4|6963.5|125
1629952800000|2021-08-26 04:40:00|6966.5|6964.7|6967.5|6964.5|6968.4|6966.3|6966.5|6964.3|141
1629953100000|2021-08-26 04:45:00|6966.8|6965|6966.2|6964.4|6967.7|6965.4|6965.4|6963.6|123
1629953400000|2021-08-26 04:50:00|6966.1|6964.3|6966.2|6964.4|6966.8|6964.4|6965.3|6963.1|105
1629953700000|2021-08-26 04:55:00|6966.3|6964.5|6965.2|6963.4|6966.6|6964.8|6964.3|6962.5|145
1629954000000|2021-08-26 05:00:00|6964.8|6963|6963.3|6961.5|6965.8|6963.4|6963.3|6961.4|171
1629954300000|2021-08-26 05:05:00|6963.4|6961.6|6963.8|6962|6964.3|6962|6962.7|6960.4|148
1629954600000|2021-08-26 05:10:00|6963.7|6961.9|6963.9|6962.1|6965.2|6962.9|6963.4|6961.3|197
1629954900000|2021-08-26 05:15:00|6964|6962.2|6964.5|6962.7|6965.3|6962.9|6964|6961.6|157
1629955200000|2021-08-26 05:20:00|6964.6|6962.8|6965.8|6964|6966.9|6964.5|6964.6|6962.2|175
1629955500000|2021-08-26 05:25:00|6965.9|6964.1|6966.5|6963.5|6966.7|6964.4|6964.2|6961.8|203
1629955800000|2021-08-26 05:30:00|6966.6|6963.6|6965.8|6962.8|6967|6964.9|6964.8|6962.3|185
1629956100000|2021-08-26 05:35:00|6965.3|6963.5|6967.7|6965.9|6968.2|6966.1|6964.9|6962.8|171
1629956400000|2021-08-26 05:40:00|6967.8|6966|6967.7|6965.9|6969.8|6967.4|6967.3|6964.8|231
1629956700000|2021-08-26 05:45:00|6967.8|6966|6969.5|6967.7|6970.4|6968|6967.4|6965.3|253
1629957000000|2021-08-26 05:50:00|6969.4|6967.6|6969.5|6967.7|6970.4|6968.1|6968.4|6966.1|163
1629957300000|2021-08-26 05:55:00|6969.6|6967.8|6969.1|6966.1|6970.5|6968.7|6968.1|6966|167
1629957600000|2021-08-26 06:00:00|6968.8|6967|6966.7|6964.9|6970|6967.7|6966.5|6964.6|238
1629957900000|2021-08-26 06:05:00|6966.6|6964.8|6964.7|6962.9|6967|6965.2|6963.3|6961.2|260
1629958200000|2021-08-26 06:10:00|6964.8|6963|6963.2|6961.4|6966.3|6964.3|6962.7|6960.4|305
1629958500000|2021-08-26 06:15:00|6963.1|6961.3|6963.5|6961.7|6966.2|6963.8|6961.6|6959.1|269
1629958800000|2021-08-26 06:20:00|6963.6|6961.8|6960.7|6958.9|6963.7|6961.8|6960.2|6958.4|301
1629959100000|2021-08-26 06:25:00|6960.6|6958.8|6960.7|6957.7|6961.8|6959.5|6959.2|6957.3|332
1629959400000|2021-08-26 06:30:00|6960.4|6958.6|6957.9|6956.1|6960.6|6958.6|6957.3|6955.5|356
1629959700000|2021-08-26 06:35:00|6957.8|6956|6955.5|6953.7|6959.1|6957.3|6955|6952.7|311
1629960000000|2021-08-26 06:40:00|6955.6|6953.8|6954.7|6951.7|6956.5|6954.2|6953.7|6951.6|282
1629960300000|2021-08-26 06:45:00|6954.4|6952.6|6953.7|6951.9|6955.9|6953.6|6953.6|6951.2|255
1629960600000|2021-08-26 06:50:00|6953.6|6951.8|6953.6|6951.8|6955.5|6953.2|6952.8|6950.4|326
1629960900000|2021-08-26 06:55:00|6953.7|6951.9|6954.5|6952.7|6955.2|6952.8|6951.7|6949.4|263
1629961200000|2021-08-26 07:00:00|6954.3|6952.5|6958.9|6955.9|6960.4|6958.1|6954.3|6952.5|433
1629961500000|2021-08-26 07:05:00|6959|6956|6956.6|6954.8|6961.6|6959.8|6955.5|6953.4|383
1629961800000|2021-08-26 07:10:00|6956.2|6954.4|6955.7|6953.9|6958.2|6955.9|6953.5|6951.4|382
1629962100000|2021-08-26 07:15:00|6955.9|6954.1|6957.3|6955.5|6959.4|6957.4|6955.7|6953.8|306
1629962400000|2021-08-26 07:20:00|6957.2|6955.4|6956.2|6954.4|6958.3|6956.5|6953.7|6951.7|286
1629962700000|2021-08-26 07:25:00|6956.3|6954.5|6961.8|6960|6961.9|6960.1|6956.1|6953.7|338
1629963000000|2021-08-26 07:30:00|6962|6960.2|6959.8|6958|6964.5|6962.7|6959.1|6956.7|396
1629963300000|2021-08-26 07:35:00|6959.7|6957.9|6964|6962.2|6969.1|6966.6|6959.5|6957.6|449
1629963600000|2021-08-26 07:40:00|6963.9|6962.1|6960|6958.2|6965.3|6963.5|6959.2|6957.4|324
1629963900000|2021-08-26 07:45:00|6960.2|6958.4|6957|6955.2|6960.9|6959|6956.3|6953.9|375
1629964200000|2021-08-26 07:50:00|6957.1|6955.3|6955.7|6953.9|6957.7|6955.3|6954|6952.1|337
1629964500000|2021-08-26 07:55:00|6955.8|6954|6962.9|6961.1|6963.4|6961.6|6955.8|6954|264
1629964800000|2021-08-26 08:00:00|6962.8|6961|6957.8|6956|6963|6961.2|6957.2|6954.8|275
1629965100000|2021-08-26 08:05:00|6957.7|6955.9|6955.1|6953.3|6959.5|6957|6954.9|6952.6|265
1629965400000|2021-08-26 08:10:00|6954.9|6953.1|6956.1|6954.3|6958.2|6955.6|6954.9|6952.7|302
1629965700000|2021-08-26 08:15:00|6956.2|6954.4|6955.2|6952.2|6959.3|6956.4|6954.7|6952.2|234
1629966000000|2021-08-26 08:20:00|6955.3|6952.3|6954.5|6952.7|6958.2|6955.5|6954|6952.2|237
1629966300000|2021-08-26 08:25:00|6954.6|6952.8|6950.4|6948.6|6956.2|6953.8|6950.4|6948.6|332
1629966600000|2021-08-26 08:30:00|6950.5|6948.7|6951.6|6949.8|6953.6|6951.8|6950.5|6948.7|267
1629966900000|2021-08-26 08:35:00|6951.4|6949.6|6950.7|6948.9|6954.2|6951.9|6949.4|6947|287
1629967200000|2021-08-26 08:40:00|6950.6|6948.8|6953.2|6951.4|6953.9|6951.7|6948.9|6946.5|306
1629967500000|2021-08-26 08:45:00|6953.3|6951.5|6952.1|6950.3|6956.8|6954.5|6951.9|6949.7|262
1629967800000|2021-08-26 08:50:00|6952.2|6950.4|6952.7|6949.7|6952.8|6950.4|6949.2|6946.8|252
1629968100000|2021-08-26 08:55:00|6952|6950.2|6951.8|6950|6953.8|6951|6950.6|6948.3|232
1629968400000|2021-08-26 09:00:00|6952.2|6950.4|6953|6950|6955.3|6953|6951.5|6949.7|350
1629968700000|2021-08-26 09:05:00|6952.1|6950.3|6951.6|6949.8|6953.8|6951.4|6950.6|6948.3|240
1629969000000|2021-08-26 09:10:00|6951.5|6949.7|6950.8|6947.8|6953.3|6951.5|6950|6947.7|226
1629969300000|2021-08-26 09:15:00|6950.7|6947.7|6949.9|6948.1|6950.8|6948.4|6948.4|6946.2|271
1629969600000|2021-08-26 09:20:00|6949.8|6948|6949.5|6947.7|6950.6|6948.8|6948.1|6945.8|197
1629969900000|2021-08-26 09:25:00|6949.6|6947.8|6951.7|6949.9|6953.4|6951.4|6949.4|6947.6|190
1629970200000|2021-08-26 09:30:00|6951.6|6949.8|6952.7|6950.9|6954.6|6952.3|6950.8|6948.9|191
1629970500000|2021-08-26 09:35:00|6952.8|6951|6953.6|6951.8|6954.8|6952.9|6952|6949.6|228
1629970800000|2021-08-26 09:40:00|6953.5|6951.7|6953.5|6950.5|6954.8|6952.4|6951|6948.6|187
1629971100000|2021-08-26 09:45:00|6953.4|6950.4|6955.2|6953.4|6956.2|6953.9|6953|6950.4|258
1629971400000|2021-08-26 09:50:00|6955.1|6953.3|6955.9|6954.1|6956.4|6954.1|6954.6|6952.3|190
1629971700000|2021-08-26 09:55:00|6956.1|6954.3|6957.4|6955.6|6958.1|6956.2|6955.8|6953.8|244
1629972000000|2021-08-26 10:00:00|6957.5|6955.7|6958.8|6957|6960.7|6958.9|6957.4|6955.1|336
1629972300000|2021-08-26 10:05:00|6958.5|6956.7|6958.3|6956.5|6959.4|6957.1|6956.2|6954.2|223
1629972600000|2021-08-26 10:10:00|6958.2|6956.4|6959.3|6957.5|6959.9|6957.6|6957.7|6955.8|237
1629972900000|2021-08-26 10:15:00|6959.2|6957.4|6957.2|6955.4|6960|6957.6|6957.1|6955.3|205
1629973200000|2021-08-26 10:20:00|6957.1|6955.3|6957.1|6955.3|6958|6955.7|6955.2|6953.3|272
1629973500000|2021-08-26 10:25:00|6957|6955.2|6958.2|6956.4|6958.7|6956.9|6956.7|6954.8|234
1629973800000|2021-08-26 10:30:00|6958.3|6956.5|6957.4|6955.6|6959.6|6957.5|6956.8|6954.6|270
1629974100000|2021-08-26 10:35:00|6957.3|6955.5|6960.2|6958.4|6960.3|6958.5|6957.1|6954.9|261
1629974400000|2021-08-26 10:40:00|6960.1|6958.3|6960.5|6958.7|6961.1|6958.9|6959.3|6957.2|158
1629974700000|2021-08-26 10:45:00|6960.6|6958.8|6962.1|6960.3|6962.4|6960.5|6960.4|6958|183
1629975000000|2021-08-26 10:50:00|6962|6960.2|6963.4|6961.6|6964.2|6961.9|6962|6959.9|203
1629975300000|2021-08-26 10:55:00|6963.3|6961.5|6963.2|6961.4|6965|6962.7|6963.2|6960.9|225
1629975600000|2021-08-26 11:00:00|6963.1|6961.3|6964|6962.2|6964.1|6962.3|6961.7|6959.9|200
1629975900000|2021-08-26 11:05:00|6964.1|6962.3|6964.4|6962.6|6965.6|6963.8|6963.7|6961.9|179
1629976200000|2021-08-26 11:10:00|6964.5|6962.7|6964.3|6962.5|6965.1|6963.3|6964.3|6962.5|126
1629976500000|2021-08-26 11:15:00|6963.7|6961.9|6966.5|6964.7|6967|6965.2|6963.6|6961.8|189
1629976800000|2021-08-26 11:20:00|6966.6|6964.8|6967.9|6966.1|6968.7|6966.9|6966.3|6964.3|246
1629977100000|2021-08-26 11:25:00|6968|6966.2|6965.4|6963.6|6969.6|6967.8|6965.4|6963.1|212
1629977400000|2021-08-26 11:30:00|6965.3|6963.5|6964.6|6962.8|6966.4|6964|6962.7|6960.5|257
1629977700000|2021-08-26 11:35:00|6964.5|6962.7|6968.2|6966.4|6968.6|6966.8|6963.6|6961.6|338
1629978000000|2021-08-26 11:40:00|6968.3|6966.5|6970.2|6968.4|6971.7|6969.2|6967.7|6965.9|209
1629978300000|2021-08-26 11:45:00|6970.1|6968.3|6973|6971.2|6973.1|6971.3|6970.1|6968.3|263
1629978600000|2021-08-26 11:50:00|6972.9|6971.1|6973.5|6971.7|6974.6|6972.8|6972.7|6970.3|170
1629978900000|2021-08-26 11:55:00|6973.6|6971.8|6971.1|6969.3|6974|6972.2|6969.9|6968.1|299
1629979200000|2021-08-26 12:00:00|6971.3|6969.5|6969.4|6967.6|6973|6970.8|6969.4|6967.6|308
1629979500000|2021-08-26 12:05:00|6969.5|6967.7|6971|6969.2|6972.5|6970.3|6968.6|6966.8|290
1629979800000|2021-08-26 12:10:00|6971.1|6969.3|6970.6|6968.8|6972|6969.6|6968.6|6966.3|293
1629980100000|2021-08-26 12:15:00|6970.5|6968.7|6972.3|6970.5|6973|6971.2|6970.4|6968.6|238
1629980400000|2021-08-26 12:20:00|6972.4|6970.6|6976.5|6974.7|6977.2|6974.9|6971.8|6969.3|264
1629980700000|2021-08-26 12:25:00|6976.4|6974.6|6975.3|6968.7|6976.5|6974.7|6974.1|6963.8|285
1629981000000|2021-08-26 12:30:00|6974.9|6969.1|6976.5|6974.7|6978.2|6975.9|6974.3|6969.1|453
1629981300000|2021-08-26 12:35:00|6976.4|6974.6|6965.4|6962.4|6977|6974.6|6963.7|6960.7|630
1629981600000|2021-08-26 12:40:00|6965.5|6962.5|6966.7|6963.7|6969|6966.6|6961.8|6959.1|525
1629981900000|2021-08-26 12:45:00|6966.2|6964.4|6970.5|6968.7|6971.2|6968.9|6965.6|6963.4|446
1629982200000|2021-08-26 12:50:00|6970.4|6968.6|6968.2|6965.2|6973.3|6971|6966.9|6964.3|453
1629982500000|2021-08-26 12:55:00|6967.8|6966|6965.8|6964|6969|6966.8|6964|6961.7|446
1629982800000|2021-08-26 13:00:00|6965.5|6963.7|6968.5|6965.5|6970.6|6968.3|6965.4|6962.9|471
1629983100000|2021-08-26 13:05:00|6968.1|6966.3|6963|6961.2|6969.4|6966.9|6961.3|6958.9|482
1629983400000|2021-08-26 13:10:00|6963.1|6961.3|6967.9|6964.9|6968.4|6966|6961.6|6959.7|420
1629983700000|2021-08-26 13:15:00|6967.2|6965.4|6968.9|6965.9|6970|6967.4|6964.9|6962.6|428
1629984000000|2021-08-26 13:20:00|6968.8|6965.8|6967.8|6964.8|6969.5|6967|6965.6|6963.1|432
1629984300000|2021-08-26 13:25:00|6967.4|6965.6|6970.4|6967.4|6971.3|6968.9|6966.5|6964.1|436
1629984600000|2021-08-26 13:30:00|6970.3|6967.3|6966.1|6963.1|6970.3|6967.5|6963.3|6960.9|565
1629984900000|2021-08-26 13:35:00|6966.2|6963.2|6961.4|6959.6|6966.2|6963.7|6961.2|6958.8|508
1629985200000|2021-08-26 13:40:00|6961.5|6959.7|6965.6|6963.8|6966.3|6963.9|6961|6958.7|555
1629985500000|2021-08-26 13:45:00|6965.7|6963.9|6963.2|6961.4|6967.7|6965.2|6962.6|6960.5|487
1629985800000|2021-08-26 13:50:00|6963.3|6961.5|6963.8|6962|6965.4|6963.2|6962.4|6960.2|422
1629986100000|2021-08-26 13:55:00|6963.9|6962.1|6962.6|6960.8|6965.6|6963.2|6961.8|6960|535
1629986400000|2021-08-26 14:00:00|6962.8|6959.8|6961.6|6959.8|6964.3|6961.9|6960.3|6957.8|484
1629986700000|2021-08-26 14:05:00|6961.5|6959.7|6963.7|6960.7|6966.4|6964|6961.3|6958.9|475
1629987000000|2021-08-26 14:10:00|6963.5|6960.5|6970.4|6967.4|6971.7|6969.5|6962.5|6960.1|472
1629987300000|2021-08-26 14:15:00|6970.3|6967.3|6966.3|6964.5|6971.2|6968.9|6966|6963.8|479
1629987600000|2021-08-26 14:20:00|6966.9|6963.9|6968.5|6965.5|6969.2|6967.1|6965.7|6963.4|394
1629987900000|2021-08-26 14:25:00|6967.8|6966|6964.8|6961.8|6968.5|6966.6|6960.7|6958.5|663
1629988200000|2021-08-26 14:30:00|6964.9|6961.9|6963.3|6960.3|6968.2|6966.4|6960.9|6958.4|600
1629988500000|2021-08-26 14:35:00|6962.6|6960.8|6960.2|6957.2|6965.8|6963.5|6959.5|6957.1|604
1629988800000|2021-08-26 14:40:00|6959.5|6957.7|6957.1|6955.3|6963|6960.8|6955.8|6953.4|549
1629989100000|2021-08-26 14:45:00|6957.2|6955.4|6955.1|6953.3|6959.5|6957.5|6952.4|6950.3|577
1629989400000|2021-08-26 14:50:00|6955.2|6953.4|6956.5|6954.7|6958.9|6957.1|6954.3|6951.9|563
1629989700000|2021-08-26 14:55:00|6956.9|6953.9|6957.3|6955.5|6960.4|6958.4|6955|6952.6|552
1629990000000|2021-08-26 15:00:00|6957.4|6955.6|6955.6|6953.8|6957.7|6955.6|6952.6|6950.7|512
1629990300000|2021-08-26 15:05:00|6955.7|6953.9|6961|6959.2|6961.8|6959.4|6955.3|6952.9|506
1629990600000|2021-08-26 15:10:00|6961.1|6959.3|6960.3|6958.5|6962.1|6960.1|6958.9|6956.6|460
1629990900000|2021-08-26 15:15:00|6960.4|6958.6|6961.7|6959.9|6963.6|6961.8|6959.6|6957.4|359
1629991200000|2021-08-26 15:20:00|6961.8|6960|6962.3|6960.5|6963|6960.9|6960.4|6958.6|369
1629991500000|2021-08-26 15:25:00|6962.4|6960.6|6962.6|6960.8|6965.5|6963.4|6961.6|6959.8|397
1629991800000|2021-08-26 15:30:00|6963|6961.2|6961|6959.2|6963.9|6961.8|6960.5|6958.7|387
1629992100000|2021-08-26 15:35:00|6961.1|6959.3|6963.5|6961.7|6964|6961.9|6960|6958.2|364
1629992400000|2021-08-26 15:40:00|6963.6|6961.8|6959.4|6957.6|6964.6|6962.8|6959.3|6957.5|429
1629992700000|2021-08-26 15:45:00|6959.8|6958|6958.6|6956.8|6961.6|6959.8|6958|6955.8|415
1629993000000|2021-08-26 15:50:00|6958.7|6956.9|6959|6957.2|6960|6958.1|6958|6955.9|292
1629993300000|2021-08-26 15:55:00|6959.1|6957.3|6957.6|6955.8|6959.6|6957.6|6956.6|6954.8|359
1629993600000|2021-08-26 16:00:00|6957.7|6955.9|6958.1|6956.3|6958.5|6956.5|6956|6954.2|288
1629993900000|2021-08-26 16:05:00|6958.3|6956.5|6956.7|6954.9|6958.5|6956.7|6956.3|6954.5|281
1629994200000|2021-08-26 16:10:00|6956.8|6955|6956.2|6954.4|6957.6|6955.8|6955.5|6953.7|240
1629994500000|2021-08-26 16:15:00|6956.3|6954.5|6952.7|6950.9|6956.7|6954.9|6952.5|6950.5|260
1629994800000|2021-08-26 16:20:00|6952.6|6950.8|6953.1|6951.3|6954.5|6952.7|6952.6|6950.5|286
1629995100000|2021-08-26 16:25:00|6953.2|6951.4|6954.7|6952.9|6954.9|6953.1|6952.6|6950.6|285
1629995400000|2021-08-26 16:30:00|6954.8|6953|6956.2|6954.4|6956.7|6954.5|6954.5|6952.7|298
1629995700000|2021-08-26 16:35:00|6956.4|6954.6|6955.7|6953.9|6957.2|6955.3|6955.6|6953.8|253
1629996000000|2021-08-26 16:40:00|6955.8|6954|6957.3|6954.3|6957.3|6955.5|6954.5|6952|270
1629996300000|2021-08-26 16:45:00|6956.6|6954.8|6956|6954.2|6957.2|6954.9|6955|6952.9|286
1629996600000|2021-08-26 16:50:00|6956.1|6954.3|6954.8|6951.8|6956.1|6954.3|6953.5|6951.5|328
1629996900000|2021-08-26 16:55:00|6954.7|6951.7|6953.5|6950.5|6955.3|6953.1|6952.7|6950.5|315
1629997200000|2021-08-26 17:00:00|6953.1|6951.3|6951.5|6948.5|6953.6|6951.5|6949|6946.7|377
1629997500000|2021-08-26 17:05:00|6951|6949.2|6955.7|6952.7|6956.1|6953.7|6950.6|6948.8|340
1629997800000|2021-08-26 17:10:00|6955.6|6952.6|6954.2|6951.2|6956.1|6953.7|6953.2|6951.1|239
1629998100000|2021-08-26 17:15:00|6953.6|6951.8|6950.7|6948.9|6954.8|6952.4|6950.7|6948.9|276
1629998400000|2021-08-26 17:20:00|6951.1|6948.1|6949|6946|6951.6|6949.2|6947.7|6945.3|292
1629998700000|2021-08-26 17:25:00|6948.2|6946.4|6950.7|6948.9|6951.2|6949.1|6947.4|6945|328
1629999000000|2021-08-26 17:30:00|6950.6|6948.8|6949.1|6947.3|6951.2|6949.2|6949|6947|266
1629999300000|2021-08-26 17:35:00|6949.5|6946.5|6947.7|6945.9|6949.9|6948.1|6947.1|6945.3|223
1629999600000|2021-08-26 17:40:00|6947.6|6945.8|6949|6947.2|6949.7|6947.8|6947.5|6945.7|275
1629999900000|2021-08-26 17:45:00|6949.1|6947.3|6949.5|6947.7|6949.8|6948|6948.7|6946.7|270
1630000200000|2021-08-26 17:50:00|6949.4|6947.6|6948.3|6946.5|6949.7|6947.9|6948|6945.9|266
1630000500000|2021-08-26 17:55:00|6948.2|6946.4|6948.6|6946.8|6949.2|6947.4|6947.1|6945.1|246
1630000800000|2021-08-26 18:00:00|6948.7|6946.9|6947.5|6945.7|6949.8|6947.5|6947.1|6945.1|309
1630001100000|2021-08-26 18:05:00|6947.6|6945.8|6945.8|6944|6949.2|6946.7|6945.4|6943.2|275
1630001400000|2021-08-26 18:10:00|6945.9|6944.1|6945|6943.2|6947.7|6945.1|6944.7|6942.5|309
1630001700000|2021-08-26 18:15:00|6944.9|6943.1|6945.8|6944|6947.7|6945.4|6944.9|6943.1|214
1630002000000|2021-08-26 18:20:00|6945.9|6944.1|6946.2|6944.4|6948.2|6946|6945.8|6943.6|246
1630002300000|2021-08-26 18:25:00|6946.3|6944.5|6946.4|6944.6|6947.2|6945.1|6945.4|6943.6|260
1630002600000|2021-08-26 18:30:00|6946.3|6944.5|6945.5|6943.7|6947.1|6945.2|6944.8|6943|275
1630002900000|2021-08-26 18:35:00|6945.6|6943.8|6947|6945.2|6947.2|6945.3|6945.1|6943.1|248
1630003200000|2021-08-26 18:40:00|6947.1|6945.3|6946.6|6944.8|6948.9|6947.1|6946.3|6944.5|293
1630003500000|2021-08-26 18:45:00|6946.5|6944.7|6945.2|6943.4|6947.8|6946|6944.6|6942.5|257
1630003800000|2021-08-26 18:50:00|6945.3|6943.5|6946.1|6943.1|6946.8|6944.5|6944.6|6942.5|246
1630004100000|2021-08-26 18:55:00|6946.2|6943.2|6946.2|6943.2|6946.7|6944.5|6944.7|6942.4|217
1630004400000|2021-08-26 19:00:00|6946.3|6942.6|6945.6|6943.8|6947.6|6944.8|6944.7|6942.5|304
1630004700000|2021-08-26 19:05:00|6945.5|6943.7|6943.7|6941.9|6946.2|6943.9|6941.9|6939.6|258
1630005000000|2021-08-26 19:10:00|6943.8|6942|6945.3|6943.5|6945.4|6943.6|6942.2|6940.4|277
1630005300000|2021-08-26 19:15:00|6945.2|6943.4|6948.1|6946.3|6949|6946.8|6944.5|6942.1|290
1630005600000|2021-08-26 19:20:00|6948.2|6946.4|6948.1|6945.1|6948.4|6946.6|6946.6|6944.5|265
1630005900000|2021-08-26 19:25:00|6947.7|6945.9|6947.1|6945.3|6948.2|6946|6946.5|6944.1|244
1630006200000|2021-08-26 19:30:00|6947.2|6945.4|6949.1|6947.3|6949.1|6947.3|6947.1|6945|197
1630006500000|2021-08-26 19:35:00|6949|6947.2|6947.7|6945.9|6950.2|6948|6947.5|6945.1|232
1630006800000|2021-08-26 19:40:00|6947.8|6946|6948.4|6946.6|6949.7|6947.6|6947.6|6945.8|298
1630007100000|2021-08-26 19:45:00|6949|6946|6949.1|6947.3|6950.1|6948.3|6947.1|6945|257
1630007400000|2021-08-26 19:50:00|6949.2|6947.4|6949.6|6947.8|6950.7|6948.6|6949|6946.7|216
1630007700000|2021-08-26 19:55:00|6949.5|6947.7|6950.8|6949|6951.5|6949.3|6948.7|6946.6|238
1630008000000|2021-08-26 20:00:00|6950.3|6948.5|6951.8|6950|6951.8|6950|6948.5|6945.9|181
1630008300000|2021-08-26 20:05:00|6951.7|6949.9|6950.7|6948.9|6951.9|6950.1|6950.5|6948.7|101
1630008600000|2021-08-26 20:10:00|6950.8|6949|6951|6948|6951.4|6949|6950.4|6947.9|99
1630008900000|2021-08-26 20:15:00|6951.1|6948.1|6950.5|6948.7|6951.2|6949.1|6950.5|6948.1|62
1630009200000|2021-08-26 20:20:00|6950.6|6948.8|6951.6|6949.8|6952.2|6949.9|6949.9|6947.5|99
1630009500000|2021-08-26 20:25:00|6951.5|6949.7|6949.8|6946.8|6952.1|6949.7|6949.1|6946.8|96
1630009800000|2021-08-26 20:30:00|6949.7|6946.7|6948.7|6946.9|6949.7|6947.5|6948.5|6946.2|104
1630010100000|2021-08-26 20:35:00|6948.6|6946.8|6947.8|6944.8|6948.7|6946.9|6946.9|6944.4|121
1630010400000|2021-08-26 20:40:00|6947.3|6945.5|6946.4|6944.6|6947.9|6945.5|6946.2|6943.8|130
1630010700000|2021-08-26 20:45:00|6946.3|6944.5|6947.8|6944.8|6948.5|6945.5|6946.3|6943.9|149
1630011000000|2021-08-26 20:50:00|6947.9|6944.9|6947.1|6944.1|6947.9|6944.9|6946.7|6943.7|107
1630011300000|2021-08-26 20:55:00|6947.2|6944.2|6952.4|6942|6952.4|6944.5|6946.1|6939.2|428
1630011600000|2021-08-26 21:00:00|6953.4|6941.3|6953.8|6942.4|6954.8|6942.6|6951.7|6938.7|51
1630011900000|2021-08-26 21:05:00|6954.3|6942.2|6954.4|6942.9|6955.4|6943|6952.4|6941.5|102
1630012200000|2021-08-26 21:10:00|6954.1|6943|6956.2|6943.2|6956.5|6943.5|6953.5|6941.7|128
1630012500000|2021-08-26 21:15:00|6956.5|6943.5|6956|6943|6956.7|6943.7|6954.4|6942|86
1630012800000|2021-08-26 21:20:00|6956.1|6943.1|6956.3|6943.3|6956.6|6943.6|6953.4|6942.4|74
1630013100000|2021-08-26 21:25:00|6956.4|6943.4|6956.3|6943.3|6956.6|6943.6|6953.4|6941.8|82
1630013400000|2021-08-26 21:30:00|6956.2|6943.2|6955.8|6942.8|6957.8|6944.8|6951.2|6941.9|187
1630013700000|2021-08-26 21:35:00|6955.7|6942.7|6956.2|6943.2|6956.2|6943.8|6954.2|6942|249
1630014000000|2021-08-26 21:40:00|6955.9|6942.9|6955.2|6942.9|6956.3|6944.5|6953.9|6941.9|160
1630014300000|2021-08-26 21:45:00|6955.3|6943.6|6954|6942.1|6955.9|6943.6|6952.8|6941.5|201
1630014600000|2021-08-26 21:50:00|6953.6|6941.4|6955.2|6942.8|6955.7|6943.4|6953.2|6941.4|127
1630014900000|2021-08-26 21:55:00|6955.7|6942.7|6954.2|6941.2|6958.3|6945.3|6952.8|6941.2|192
1630015200000|2021-08-26 22:00:00|6954.8|6943.2|6951.6|6947.1|6956.1|6947.2|6950.6|6942.7|549
1630015500000|2021-08-26 22:05:00|6951.7|6946.8|6951.4|6947|6952.8|6948|6950.8|6946.1|313
1630015800000|2021-08-26 22:10:00|6952.1|6947.1|6952.6|6948.6|6953.9|6949.1|6951.3|6947|335
1630016100000|2021-08-26 22:15:00|6952.3|6948.5|6952.1|6949.1|6952.4|6949.1|6950.4|6947.2|138
1630016400000|2021-08-26 22:20:00|6952|6949|6952|6949|6953.1|6950.1|6952|6949|120
1630016700000|2021-08-26 22:25:00|6952.1|6949.1|6951.9|6948.9|6952.3|6949.3|6951.2|6948.2|83
1630017000000|2021-08-26 22:30:00|6951.5|6949.7|6953|6950|6953.2|6950.2|6951.5|6949.7|58
1630017300000|2021-08-26 22:35:00|6953.1|6950.1|6953|6950|6953.2|6950.2|6952.8|6949.8|64
1630017600000|2021-08-26 22:40:00|6952.9|6949.9|6953|6950|6953.2|6950.2|6952.9|6949.9|50
1630017900000|2021-08-26 22:45:00|6953.1|6950.1|6954.4|6951.4|6954.6|6952|6952.9|6949.9|150
1630018200000|2021-08-26 22:50:00|6954.3|6951.3|6952.7|6949.7|6954.4|6951.9|6952.2|6949.5|130
1630018500000|2021-08-26 22:55:00|6952.8|6949.8|6952.4|6949.4|6953.1|6950.8|6951.5|6948.5|108
1630018800000|2021-08-26 23:00:00|6952.3|6949.3|6953.4|6950.4|6953.7|6951.1|6951.4|6948.7|163
1630019100000|2021-08-26 23:05:00|6953.3|6950.3|6951.9|6948.9|6953.3|6950.3|6951.4|6948.4|110
1630019400000|2021-08-26 23:10:00|6952|6949|6950.3|6947.3|6952.1|6949.5|6949.8|6947.3|105
1630019700000|2021-08-26 23:15:00|6950.4|6947.4|6950.4|6947.4|6950.8|6948.3|6949.3|6947|111
1630020000000|2021-08-26 23:20:00|6950.5|6947.5|6951|6948|6951|6948.4|6949.7|6947.3|71
1630020300000|2021-08-26 23:25:00|6950.9|6947.9|6951.4|6948.4|6951.6|6948.6|6950.9|6947.9|65
1630020600000|2021-08-26 23:30:00|6951.5|6948.5|6951.4|6948.4|6952.5|6949.8|6950.4|6947.9|96
1630020900000|2021-08-26 23:35:00|6951.3|6948.3|6950.4|6948.6|6952.4|6950.1|6950.3|6948|163
1630021200000|2021-08-26 23:40:00|6949.8|6948|6949.1|6947.3|6950.4|6948.3|6949|6946.7|112
1630021500000|2021-08-26 23:45:00|6949.2|6947.4|6948|6946.2|6949.4|6947.5|6947.5|6945.3|134
1630021800000|2021-08-26 23:50:00|6948.9|6945.9|6947.4|6944.4|6949.3|6947|6947|6944.4|142
1630022100000|2021-08-26 23:55:00|6947.5|6944.5|6945.9|6942.9|6947.9|6945.5|6945.3|6942.9|120
1630022400000|2021-08-27 00:00:00|6946|6943|6943.3|6941.5|6946.1|6943.6|6940.2|6937.5|324
1630022700000|2021-08-27 00:05:00|6943.4|6941.6|6942.4|6940.6|6945.9|6943.7|6940.2|6937.7|274
1630023000000|2021-08-27 00:10:00|6942.5|6940.7|6940.3|6938.5|6944.1|6941.6|6937.7|6935.5|291
1630023300000|2021-08-27 00:15:00|6940.4|6938.6|6939.7|6937.9|6942.6|6939.8|6938.9|6936.2|285
1630023600000|2021-08-27 00:20:00|6939.6|6937.8|6939.3|6937.5|6942.1|6939.6|6938.1|6935.8|276
1630023900000|2021-08-27 00:25:00|6939.4|6937.6|6938.1|6935.1|6939.4|6937.6|6934.1|6931.4|290
1630024200000|2021-08-27 00:30:00|6937.6|6935.8|6938.1|6936.3|6938.3|6936.5|6936.1|6934.3|196
1630024500000|2021-08-27 00:35:00|6938.2|6936.4|6937.5|6935.7|6939.6|6937.2|6937.1|6935.3|191
1630024800000|2021-08-27 00:40:00|6937.4|6935.6|6937.9|6936.1|6938.6|6936.4|6935.7|6933.9|179
1630025100000|2021-08-27 00:45:00|6938.5|6935.5|6937.7|6935.9|6938.5|6936.6|6937.3|6935.3|130
1630025400000|2021-08-27 00:50:00|6937.9|6936.1|6940.4|6938.6|6943.9|6942.1|6937.9|6936.1|268
1630025700000|2021-08-27 00:55:00|6940.1|6938.3|6943.1|6940.1|6943.6|6941.7|6940|6937.5|225
1630026000000|2021-08-27 01:00:00|6943.2|6940.2|6942|6940.2|6945.8|6943.5|6941.8|6939.6|277
1630026300000|2021-08-27 01:05:00|6942.1|6940.3|6942.1|6940.3|6944.1|6941.6|6941.1|6939.3|206
1630026600000|2021-08-27 01:10:00|6942.2|6940.4|6941.2|6939.4|6943.3|6941.5|6941.2|6938.9|182
1630026900000|2021-08-27 01:15:00|6941.3|6939.5|6944.9|6943.1|6945.5|6943.1|6940.4|6938|243
1630027200000|2021-08-27 01:20:00|6944.8|6943|6942.2|6940.4|6946.9|6944.7|6941.9|6939.8|268
1630027500000|2021-08-27 01:25:00|6942.3|6940.5|6943.5|6940.5|6946.8|6944.3|6942.3|6940.4|228
1630027800000|2021-08-27 01:30:00|6943.2|6940.2|6943.3|6941.5|6944.4|6942|6941.7|6939.9|270
1630028100000|2021-08-27 01:35:00|6943.1|6941.3|6944.5|6942.7|6944.6|6942.8|6943|6941.1|248
1630028400000|2021-08-27 01:40:00|6944.9|6943.1|6943.3|6941.5|6945.8|6943.4|6943.1|6940.8|266
1630028700000|2021-08-27 01:45:00|6943.4|6941.6|6943.4|6941.6|6944.1|6942.1|6942.9|6940.8|232
1630029000000|2021-08-27 01:50:00|6943.3|6941.5|6941.9|6940.1|6944.1|6942.1|6941.9|6939.9|198
1630029300000|2021-08-27 01:55:00|6942|6940.2|6940.5|6938.7|6942.2|6940.3|6940.1|6938.2|238
1630029600000|2021-08-27 02:00:00|6940.6|6938.8|6944.7|6942.9|6945.6|6943.8|6940.6|6938.8|245
1630029900000|2021-08-27 02:05:00|6944.8|6943|6946.9|6943.9|6947.8|6945.5|6944.7|6942.3|263
1630030200000|2021-08-27 02:10:00|6946.8|6943.8|6946.9|6943.9|6950|6947.3|6945.3|6943|280
1630030500000|2021-08-27 02:15:00|6946.8|6943.8|6943.3|6941.5|6946.8|6943.9|6942.7|6940.1|221
1630030800000|2021-08-27 02:20:00|6943.4|6941.6|6943.2|6941.4|6944.8|6942.7|6942.6|6940.8|231
1630031100000|2021-08-27 02:25:00|6943.1|6941.3|6945.7|6943.9|6946.4|6944|6942.9|6940.5|182
1630031400000|2021-08-27 02:30:00|6946.2|6944.4|6947.9|6946.1|6948.7|6946.3|6944.7|6942.7|287
1630031700000|2021-08-27 02:35:00|6948|6946.2|6946.3|6944.5|6948.4|6946.4|6945.5|6943.2|234
1630032000000|2021-08-27 02:40:00|6946.4|6944.6|6946.8|6945|6948|6945.7|6946.1|6943.8|187
1630032300000|2021-08-27 02:45:00|6946.7|6944.9|6944.5|6942.7|6947.4|6945.3|6944.4|6942.2|176
1630032600000|2021-08-27 02:50:00|6944.4|6942.6|6942.1|6940.3|6945.4|6943.2|6941.5|6939.7|267
1630032900000|2021-08-27 02:55:00|6941.9|6940.1|6940.1|6938.3|6942|6940.2|6939.6|6937.8|229
1630033200000|2021-08-27 03:00:00|6940.2|6938.4|6941.9|6940.1|6942.4|6940.6|6939.2|6937.4|236
1630033500000|2021-08-27 03:05:00|6942|6940.2|6941|6939.2|6942.6|6940.3|6940.3|6938.1|169
1630033800000|2021-08-27 03:10:00|6940.9|6939.1|6940.4|6938.6|6942.5|6940.2|6940.3|6937.9|158
1630034100000|2021-08-27 03:15:00|6940.3|6938.5|6937.1|6935.3|6941.4|6938.7|6937|6934.7|221
1630034400000|2021-08-27 03:20:00|6937|6935.2|6936.4|6934.6|6938.5|6936.1|6935.7|6933.7|239
1630034700000|2021-08-27 03:25:00|6936.3|6934.5|6938.6|6936.8|6940.1|6937.5|6936.2|6933.9|172
1630035000000|2021-08-27 03:30:00|6938.4|6936.6|6940.6|6938.8|6940.7|6938.9|6937.7|6935.4|147
1630035300000|2021-08-27 03:35:00|6940.5|6938.7|6939.6|6937.8|6942|6940.1|6939.2|6937.4|179
1630035600000|2021-08-27 03:40:00|6939.5|6937.7|6939.5|6937.7|6940.4|6938.6|6936.9|6934.5|179
1630035900000|2021-08-27 03:45:00|6939.4|6937.6|6940.5|6938.7|6941.2|6938.9|6939.4|6937.4|122
1630036200000|2021-08-27 03:50:00|6940.4|6938.6|6941.9|6940.1|6942.1|6940.1|6940|6937.5|132
1630036500000|2021-08-27 03:55:00|6942|6940.2|6939.8|6938|6942|6940.2|6939.4|6937.4|105
1630036800000|2021-08-27 04:00:00|6939.9|6938.1|6940.4|6938.6|6940.5|6938.7|6939.3|6937.5|133
1630037100000|2021-08-27 04:05:00|6940.6|6938.8|6940.3|6938.5|6941.1|6939.1|6940.2|6937.9|80
1630037400000|2021-08-27 04:10:00|6940.2|6938.4|6941.3|6939.5|6942.6|6940.1|6939.6|6937.8|131
1630037700000|2021-08-27 04:15:00|6941.4|6939.6|6939.9|6938.1|6942.5|6940.7|6938.6|6935.6|162
1630038000000|2021-08-27 04:20:00|6940|6938.2|6942|6940.2|6944.7|6942.3|6938.7|6936.9|278
1630038300000|2021-08-27 04:25:00|6942.8|6939.8|6941.9|6938.9|6943.5|6941.7|6940.7|6938|338
1630038600000|2021-08-27 04:30:00|6940.9|6939.1|6942.3|6940.5|6943.1|6940.6|6940.6|6938.4|135
1630038900000|2021-08-27 04:35:00|6942.4|6940.6|6943.4|6941.6|6944.6|6942.2|6941.3|6939|132
1630039200000|2021-08-27 04:40:00|6943.5|6941.7|6942.9|6941.1|6944.3|6941.8|6942.5|6940.4|88
1630039500000|2021-08-27 04:45:00|6942.7|6940.9|6946|6944.2|6946.6|6944.3|6942.7|6940.9|150
1630039800000|2021-08-27 04:50:00|6945.9|6944.1|6944.4|6942.6|6947|6944.6|6944.4|6942|132
1630040100000|2021-08-27 04:55:00|6944.5|6942.7|6946.1|6944.3|6946.6|6944.3|6944.2|6942|125
1630040400000|2021-08-27 05:00:00|6946|6944.2|6945.5|6942.5|6947|6944.4|6944.3|6941.9|178
1630040700000|2021-08-27 05:05:00|6945.6|6942.6|6943.3|6941.5|6945.6|6943.2|6942.9|6940.5|180
1630041000000|2021-08-27 05:10:00|6943.4|6941.6|6943.6|6940.6|6945|6942.7|6943|6940.5|157
1630041300000|2021-08-27 05:15:00|6943|6941.2|6944.1|6941.1|6944.2|6941.3|6942.5|6939.9|118
1630041600000|2021-08-27 05:20:00|6944.2|6941.2|6946.6|6943.6|6946.6|6944.3|6943.2|6940.9|160
1630041900000|2021-08-27 05:25:00|6946.2|6944.4|6946.5|6944.7|6947.1|6944.9|6945.4|6943.5|136
1630042200000|2021-08-27 05:30:00|6946.4|6944.6|6947.6|6945.8|6948.6|6946.7|6946.1|6944.3|191
1630042500000|2021-08-27 05:35:00|6947.5|6945.7|6947.2|6944.2|6947.7|6945.8|6945.8|6943.5|224
1630042800000|2021-08-27 05:40:00|6946.5|6944.7|6948.7|6945.7|6948.7|6945.7|6946.5|6944|124
1630043100000|2021-08-27 05:45:00|6948.6|6945.6|6948.1|6946.3|6949.2|6946.4|6947.5|6945|175
1630043400000|2021-08-27 05:50:00|6948|6946.2|6946|6944.2|6948.8|6946.7|6946|6944.2|154
1630043700000|2021-08-27 05:55:00|6945.9|6944.1|6947.9|6944.9|6948.3|6945.9|6945.8|6943.9|190
1630044000000|2021-08-27 06:00:00|6948.4|6945.4|6947.7|6945.9|6949|6946.9|6945.8|6943|257
1630044300000|2021-08-27 06:05:00|6947.4|6945.6|6946.3|6944.5|6948.1|6946|6945.8|6943.5|230
1630044600000|2021-08-27 06:10:00|6947|6944|6949.4|6947.6|6950.2|6947.8|6946.4|6943.9|204
1630044900000|2021-08-27 06:15:00|6949.5|6947.7|6950.1|6947.1|6952|6949.6|6949.3|6946.5|263
1630045200000|2021-08-27 06:20:00|6949.4|6947.6|6949.3|6947.5|6950.6|6948.5|6946.9|6944.5|248
1630045500000|2021-08-27 06:25:00|6949.1|6947.3|6951.1|6949.3|6952.6|6950.5|6948.5|6946.5|267
1630045800000|2021-08-27 06:30:00|6950.6|6948.8|6952.3|6950.5|6954.2|6952.4|6949.8|6947.1|254
1630046100000|2021-08-27 06:35:00|6952.2|6950.4|6952.4|6950.6|6954.9|6952.5|6951.4|6949|267
1630046400000|2021-08-27 06:40:00|6952.5|6950.7|6952.5|6949.5|6954|6951.4|6951.4|6949|241
1630046700000|2021-08-27 06:45:00|6952.6|6949.6|6954.9|6953.1|6957.2|6954.7|6952.2|6949.6|309
1630047000000|2021-08-27 06:50:00|6955|6953.2|6957.2|6954.2|6958.4|6956|6954.1|6951.6|320
1630047300000|2021-08-27 06:55:00|6957.1|6954.1|6953.5|6950.5|6957.3|6954.9|6952.7|6949.7|224
1630047600000|2021-08-27 07:00:00|6953.3|6950.3|6952.9|6951.1|6954.8|6952.6|6950.3|6947.9|366
1630047900000|2021-08-27 07:05:00|6952.8|6951|6953.3|6951.5|6955|6952.5|6952.1|6949.8|347
1630048200000|2021-08-27 07:10:00|6953.2|6951.4|6951.5|6949.7|6953.9|6952|6951|6948.7|358
1630048500000|2021-08-27 07:15:00|6951.4|6949.6|6951.9|6950.1|6953.9|6951.5|6951.1|6948.9|298
1630048800000|2021-08-27 07:20:00|6951.8|6950|6952.2|6950.4|6953.4|6951|6951.6|6949.4|233
1630049100000|2021-08-27 07:25:00|6952.3|6950.5|6951.1|6949.3|6952.7|6950.9|6949.7|6947.9|266
1630049400000|2021-08-27 07:30:00|6951|6949.2|6954.2|6952.4|6954.4|6952.6|6950.9|6948.7|324
1630049700000|2021-08-27 07:35:00|6954.3|6952.5|6953.7|6951.9|6956.1|6954|6953.6|6951.8|234
1630050000000|2021-08-27 07:40:00|6953.8|6952|6952.3|6950.5|6954|6952|6950.4|6948.6|278
1630050300000|2021-08-27 07:45:00|6952.4|6950.6|6952.3|6950.5|6953.4|6951.2|6951.7|6949.9|204
1630050600000|2021-08-27 07:50:00|6952.4|6950.6|6955.5|6952.5|6955.6|6953|6951.1|6949|226
1630050900000|2021-08-27 07:55:00|6955.4|6952.4|6954.3|6952.5|6956.1|6954|6954.3|6952|195
1630051200000|2021-08-27 08:00:00|6954.6|6952.8|6953.5|6951.7|6955.5|6953.7|6953.1|6950.7|254
1630051500000|2021-08-27 08:05:00|6953.3|6951.5|6951.1|6949.3|6953.5|6951.6|6950.7|6948.1|260
1630051800000|2021-08-27 08:10:00|6951|6949.2|6949.7|6947.9|6951.7|6949.4|6948.2|6945.8|276
1630052100000|2021-08-27 08:15:00|6950.1|6947.1|6951.5|6949.7|6952.7|6950.3|6949.6|6947.1|225
1630052400000|2021-08-27 08:20:00|6951.4|6949.6|6952.4|6950.6|6955|6952.6|6949.7|6947.9|271
1630052700000|2021-08-27 08:25:00|6952.3|6950.5|6951.4|6949.6|6953.3|6951.5|6950.4|6948.1|286
1630053000000|2021-08-27 08:30:00|6951.3|6949.5|6951.1|6949.3|6952.2|6950.4|6950.4|6948.6|261
1630053300000|2021-08-27 08:35:00|6951|6949.2|6951.4|6948.4|6952.7|6950.9|6950.4|6948|235
1630053600000|2021-08-27 08:40:00|6951.2|6949.4|6954|6951|6954.8|6952.2|6950.6|6948.5|224
1630053900000|2021-08-27 08:45:00|6953.9|6950.9|6955.5|6953.7|6955.9|6953.8|6952.7|6950.6|212
1630054200000|2021-08-27 08:50:00|6956.6|6953.6|6955.6|6953.8|6957.1|6954.9|6955|6952.6|211
1630054500000|2021-08-27 08:55:00|6955.5|6953.7|6955.9|6954.1|6956.7|6954.9|6955.3|6953|152
1630054800000|2021-08-27 09:00:00|6955.7|6953.9|6951.6|6949.8|6956.6|6954.4|6951.6|6949.8|253
1630055100000|2021-08-27 09:05:00|6951.5|6949.7|6952.2|6950.4|6953.4|6951|6950.3|6948.5|246
1630055400000|2021-08-27 09:10:00|6952.1|6950.3|6952.2|6950.4|6952.9|6950.6|6951.1|6948.8|157
1630055700000|2021-08-27 09:15:00|6952.3|6950.5|6949.7|6947.9|6952.3|6950.5|6948.8|6946.5|257
1630056000000|2021-08-27 09:20:00|6949.8|6948|6950.3|6948.5|6951.5|6949.1|6949.6|6947.5|209
1630056300000|2021-08-27 09:25:00|6950.4|6948.6|6953.3|6951.5|6954.1|6951.7|6950.3|6948|188
1630056600000|2021-08-27 09:30:00|6953.4|6951.6|6954.4|6952.6|6956.5|6954.1|6953.3|6951.5|212
1630056900000|2021-08-27 09:35:00|6954.5|6952.7|6955|6953.2|6955.7|6953.2|6953.7|6951.5|176
1630057200000|2021-08-27 09:40:00|6954.9|6953.1|6955.7|6953.9|6957.5|6955|6954.9|6952.5|201
1630057500000|2021-08-27 09:45:00|6955.6|6953.8|6956.8|6955|6958.5|6956.1|6955|6952.8|162
1630057800000|2021-08-27 09:50:00|6956.9|6955.1|6956.1|6954.3|6958|6955.6|6955.5|6953.4|224
1630058100000|2021-08-27 09:55:00|6956|6954.2|6958.5|6955.5|6958.5|6956|6955.3|6952.9|197
1630058400000|2021-08-27 10:00:00|6958.6|6955.6|6959.1|6956.1|6959.5|6957.1|6957.3|6954.3|301
1630058700000|2021-08-27 10:05:00|6959.2|6956.2|6958.9|6957.1|6960.1|6957.8|6958|6955.5|259
1630059000000|2021-08-27 10:10:00|6959|6957.2|6956.4|6954.6|6959.3|6957.5|6956.3|6954.5|225
1630059300000|2021-08-27 10:15:00|6956.3|6954.5|6956.2|6954.4|6957.2|6955.1|6955.3|6953|175
1630059600000|2021-08-27 10:20:00|6956.1|6954.3|6955.9|6954.1|6957.5|6955.1|6955.2|6953.1|199
1630059900000|2021-08-27 10:25:00|6956|6954.2|6955|6953.2|6956.6|6954.2|6953.6|6951.6|173
1630060200000|2021-08-27 10:30:00|6954.9|6953.1|6949.7|6947.9|6955.5|6953.7|6949.7|6947.9|232
1630060500000|2021-08-27 10:35:00|6949.8|6948|6952.3|6950.5|6952.9|6951|6949.7|6947.9|179
1630060800000|2021-08-27 10:40:00|6952.2|6950.4|6952.4|6950.6|6953.4|6951.4|6951.2|6949.4|191
1630061100000|2021-08-27 10:45:00|6952.3|6950.5|6951.4|6949.6|6953.1|6950.7|6950.4|6948.6|177
1630061400000|2021-08-27 10:50:00|6951.3|6949.5|6950.7|6948.9|6951.9|6950.1|6950.1|6948.2|226
1630061700000|2021-08-27 10:55:00|6950.6|6948.8|6950.4|6947.4|6952.4|6950|6949|6946.6|249
1630062000000|2021-08-27 11:00:00|6950.5|6947.5|6949.9|6948.1|6951.1|6948.8|6949|6946.8|242
1630062300000|2021-08-27 11:05:00|6950.5|6947.5|6949|6947.2|6950.5|6947.7|6948.2|6946|133
1630062600000|2021-08-27 11:10:00|6948.9|6947.1|6948.8|6947|6950.1|6948.1|6948.3|6946.5|192
1630062900000|2021-08-27 11:15:00|6948.9|6947.1|6949.3|6947.5|6950.5|6948.7|6948.3|6946|229
1630063200000|2021-08-27 11:20:00|6949.4|6947.6|6951.5|6949.7|6952.8|6950.6|6949|6947|192
1630063500000|2021-08-27 11:25:00|6951.4|6949.6|6951.9|6948.9|6952|6949.7|6950.4|6948.4|255
1630063800000|2021-08-27 11:30:00|6951.8|6948.8|6954.7|6952.9|6955|6953|6951.1|6948.8|218
1630064100000|2021-08-27 11:35:00|6954.2|6952.4|6956.7|6954.9|6957.5|6955.2|6954.1|6952.3|238
1630064400000|2021-08-27 11:40:00|6956.8|6955|6955.9|6954.1|6957.6|6955.3|6955.6|6953.3|192
1630064700000|2021-08-27 11:45:00|6955.8|6954|6952.7|6950.9|6956.4|6954.1|6952.7|6950.3|250
1630065000000|2021-08-27 11:50:00|6952.8|6951|6950.7|6947.7|6952.8|6951|6948.6|6946.2|270
1630065300000|2021-08-27 11:55:00|6950.8|6947.8|6951.6|6948.6|6952.9|6950|6949.7|6947.3|264
1630065600000|2021-08-27 12:00:00|6951.5|6948.5|6952|6949|6952.4|6950|6949.2|6947.1|326
1630065900000|2021-08-27 12:05:00|6951.9|6948.9|6949.8|6948|6952|6949.3|6949.2|6946.9|257
1630066200000|2021-08-27 12:10:00|6949.9|6948.1|6948.8|6947|6952.1|6949.8|6948.8|6946.7|279
1630066500000|2021-08-27 12:15:00|6948.9|6947.1|6951.5|6948.5|6952.4|6950|6948.8|6946.4|279
1630066800000|2021-08-27 12:20:00|6951.3|6948.3|6951.3|6949.5|6953.4|6951|6950.5|6948.1|248
1630067100000|2021-08-27 12:25:00|6951.1|6949.3|6953.1|6949.2|6955.8|6949.7|6947.9|6945.5|252
1630067400000|2021-08-27 12:30:00|6952.9|6949|6953.8|6952|6957.7|6952.3|6950.8|6946.3|410
1630067700000|2021-08-27 12:35:00|6953.7|6951.9|6956.2|6954.4|6956.6|6954.4|6952|6949.7|318
1630068000000|2021-08-27 12:40:00|6956.3|6954.5|6957.9|6956.1|6959.1|6956.7|6954.6|6952.7|229
1630068300000|2021-08-27 12:45:00|6957.8|6956|6956.4|6953.4|6959|6956.5|6952.6|6950.6|319
1630068600000|2021-08-27 12:50:00|6956.5|6953.5|6958.1|6955.1|6958.4|6956|6955.7|6953.5|294
1630068900000|2021-08-27 12:55:00|6958.2|6955.2|6954.6|6952.8|6959.4|6957.6|6954.5|6952.3|283
1630069200000|2021-08-27 13:00:00|6954.9|6953.1|6949.6|6947.8|6956.6|6954.2|6949.5|6947.4|312
1630069500000|2021-08-27 13:05:00|6949.9|6948.1|6945|6942|6950.6|6948.1|6944.2|6941.8|497
1630069800000|2021-08-27 13:10:00|6944.7|6941.7|6941|6938|6944.8|6942.2|6938.9|6936.5|532
1630070100000|2021-08-27 13:15:00|6940.9|6937.9|6938.2|6936.4|6941.2|6938.8|6936.8|6934.4|510
1630070400000|2021-08-27 13:20:00|6938.1|6936.3|6940.3|6938.5|6940.8|6938.6|6935.5|6933.3|379
1630070700000|2021-08-27 13:25:00|6940.1|6938.3|6941|6939.2|6942.3|6940.5|6938.7|6936.5|366
1630071000000|2021-08-27 13:30:00|6941.2|6939.4|6939.6|6937.8|6942.2|6940.4|6938.2|6935.9|517
1630071300000|2021-08-27 13:35:00|6939.5|6937.7|6940.6|6938.8|6944|6942.1|6939|6937.2|453
1630071600000|2021-08-27 13:40:00|6940.5|6938.7|6940.7|6938.9|6942|6940.1|6937.5|6935.2|519
1630071900000|2021-08-27 13:45:00|6940.6|6938.8|6950.5|6948.7|6953.4|6950.4|6940.6|6938.8|542
1630072200000|2021-08-27 13:50:00|6951.1|6948.1|6957.4|6955.6|6959.3|6956.3|6950.8|6948.1|730
1630072500000|2021-08-27 13:55:00|6957.2|6955.4|6956.7|6953.5|6960.4|6957.8|6955.5|6953.2|583
1630072800000|2021-08-27 14:00:00|6955.9|6953.7|6976.5|6973.5|6989.4|6986.4|6943.3|6936.2|897
1630073100000|2021-08-27 14:05:00|6976.4|6973.4|6986.3|6983.3|6989.1|6986.1|6976.4|6973.4|875
1630073400000|2021-08-27 14:10:00|6986.4|6983.4|6995.7|6992.7|6997.6|6995.2|6985.3|6982.3|807
1630073700000|2021-08-27 14:15:00|6995.8|6992.8|7000.7|6997.7|7006|7003|6995.5|6992.7|825
1630074000000|2021-08-27 14:20:00|7000.4|6997.4|6990.8|6987.8|7002.6|6999.8|6989.9|6986.9|827
1630074300000|2021-08-27 14:25:00|6990.5|6987.5|6992.7|6989.7|6992.7|6990|6985.3|6982.9|645
1630074600000|2021-08-27 14:30:00|6992.2|6990.4|6995|6992|6996.9|6994.2|6992.2|6989.9|522
1630074900000|2021-08-27 14:35:00|6994.9|6991.9|7005.2|7002.2|7005.4|7002.9|6993.7|6991.5|621
1630075200000|2021-08-27 14:40:00|7005.3|7002.3|7005.6|7002.6|7007.5|7004.8|7002.5|7000.1|607
1630075500000|2021-08-27 14:45:00|7005|7003.2|7004|7001|7008.1|7005.7|7002.1|6999.8|612
1630075800000|2021-08-27 14:50:00|7003.5|7000.5|7006.3|7004.5|7007.2|7004.7|6999.5|6997.3|606
1630076100000|2021-08-27 14:55:00|7006.9|7003.9|7003.1|7001.3|7006.9|7004.2|6997.7|6995.4|695
1630076400000|2021-08-27 15:00:00|7003|7001.2|7004.6|7001.6|7010|7007.5|7003|7000.9|674
1630076700000|2021-08-27 15:05:00|7004.5|7001.5|7004.2|7002.4|7005.9|7003.4|7002|6999.3|461
1630077000000|2021-08-27 15:10:00|7004.1|7002.3|7006.8|7005|7007.6|7005.4|7003|7001.1|369
1630077300000|2021-08-27 15:15:00|7007.3|7004.3|7007.8|7006|7009|7006.6|7004.3|7001.9|423
1630077600000|2021-08-27 15:20:00|7007.9|7006.1|7004.3|7002.5|7008.7|7006.2|7004|7001.5|352
1630077900000|2021-08-27 15:25:00|7004.6|7002.8|6999.4|6997.6|7005.5|7003.2|6999.4|6997.6|382
1630078200000|2021-08-27 15:30:00|6998.9|6997.1|7005.2|7003.4|7006|7003.9|6998.7|6996.9|378
1630078500000|2021-08-27 15:35:00|7005.3|7003.5|7003.1|7001.3|7005.8|7003.9|7001.6|6998.8|400
1630078800000|2021-08-27 15:40:00|7003|7001.2|7006.3|7003.3|7007|7004.6|7002.5|6999.9|388
1630079100000|2021-08-27 15:45:00|7005.6|7003.8|7009.1|7007.3|7009.9|7008|7005.4|7003.2|419
1630079400000|2021-08-27 15:50:00|7009.2|7007.4|7009.8|7008|7010.7|7008.9|7007.4|7005.4|339
1630079700000|2021-08-27 15:55:00|7009.7|7007.9|7011.8|7010|7012.5|7010.6|7007.8|7005.7|347
1630080000000|2021-08-27 16:00:00|7011.4|7009.6|7011.5|7009.7|7014|7011.6|7010.6|7008.3|343
1630080300000|2021-08-27 16:05:00|7011.4|7009.6|7014.7|7012.9|7014.8|7013|7011.4|7009.5|329
1630080600000|2021-08-27 16:10:00|7014.6|7012.8|7012.2|7010.4|7014.8|7012.8|7012.2|7010.4|257
1630080900000|2021-08-27 16:15:00|7012.1|7010.3|7012.6|7010.8|7013.6|7011.3|7011.3|7008.9|253
1630081200000|2021-08-27 16:20:00|7012.5|7010.7|7014|7012.2|7014.6|7012.5|7012.3|7010.5|251
1630081500000|2021-08-27 16:25:00|7013.9|7012.1|7014.7|7012.9|7015.6|7013.7|7013.5|7011.2|219
1630081800000|2021-08-27 16:30:00|7014.4|7012.6|7017|7014|7017.6|7015.7|7014.4|7012|277
1630082100000|2021-08-27 16:35:00|7016.9|7013.9|7015.8|7014|7017|7014.5|7013.7|7011.9|282
1630082400000|2021-08-27 16:40:00|7015.7|7013.9|7016.7|7014.9|7017.6|7015.8|7015.7|7013.9|250
1630082700000|2021-08-27 16:45:00|7016.6|7014.8|7018.2|7016.4|7018.7|7016.9|7016.1|7014.3|262
1630083000000|2021-08-27 16:50:00|7018.3|7016.5|7017.4|7015.6|7018.8|7017|7015.6|7013.8|278
1630083300000|2021-08-27 16:55:00|7017.5|7015.7|7019.6|7016.6|7020.2|7017.8|7017.2|7015.4|281
1630083600000|2021-08-27 17:00:00|7019.5|7016.5|7017.6|7015.8|7020.1|7017.9|7017.4|7015|236
1630083900000|2021-08-27 17:05:00|7017.5|7015.7|7016.2|7014.4|7018|7016.2|7016.1|7014.3|283
1630084200000|2021-08-27 17:10:00|7016.1|7014.3|7014|7011|7016.1|7014.3|7013.4|7011|229
1630084500000|2021-08-27 17:15:00|7013.6|7011.8|7015.4|7013.6|7015.7|7013.6|7013.6|7011.5|235
1630084800000|2021-08-27 17:20:00|7015.3|7013.5|7016.5|7014.7|7017|7015.1|7014.7|7012.4|231
1630085100000|2021-08-27 17:25:00|7016.4|7014.6|7016.2|7014.4|7017.1|7014.7|7015.7|7013.9|183
1630085400000|2021-08-27 17:30:00|7016.1|7014.3|7018.7|7016.9|7018.8|7017|7015.9|7013.5|225
1630085700000|2021-08-27 17:35:00|7018.3|7016.5|7018.8|7017|7019.3|7017.5|7018.1|7016.3|203
1630086000000|2021-08-27 17:40:00|7018.7|7016.9|7019.3|7017.5|7019.8|7018|7018|7016|149
1630086300000|2021-08-27 17:45:00|7019.6|7017.8|7017.9|7016.1|7020|7017.9|7017.9|7016.1|150
1630086600000|2021-08-27 17:50:00|7018.1|7016.3|7014.7|7012.9|7018.1|7016.3|7014.6|7012.4|190
1630086900000|2021-08-27 17:55:00|7014.8|7013|7014.7|7012.9|7015.5|7013.7|7014.3|7012|164
1630087200000|2021-08-27 18:00:00|7014.4|7012.6|7012.1|7010.3|7014.6|7012.8|7012|7010.2|178
1630087500000|2021-08-27 18:05:00|7012.2|7010.4|7011.8|7010|7012.7|7010.9|7011.7|7009.5|196
1630087800000|2021-08-27 18:10:00|7011.6|7009.8|7012.2|7010.4|7012.2|7010.4|7011.2|7009.4|147
1630088100000|2021-08-27 18:15:00|7012.1|7010.3|7012.4|7010.6|7013|7010.9|7011.6|7009.8|199
1630088400000|2021-08-27 18:20:00|7012.5|7010.7|7012.8|7011|7014.1|7012.3|7012.5|7010.5|151
1630088700000|2021-08-27 18:25:00|7012.9|7011.1|7014.4|7012.6|7015|7012.6|7012.6|7010.4|177
1630089000000|2021-08-27 18:30:00|7014.3|7012.5|7014.8|7013|7015.4|7013.4|7013.6|7011.8|189
1630089300000|2021-08-27 18:35:00|7014.7|7012.9|7014.3|7012.5|7015.8|7014|7014.2|7012.4|157
1630089600000|2021-08-27 18:40:00|7014.2|7012.4|7015.8|7014|7016.2|7014.4|7013.5|7011.3|180
1630089900000|2021-08-27 18:45:00|7015.6|7013.8|7015.1|7013.3|7015.9|7014.1|7014|7012.2|185
1630090200000|2021-08-27 18:50:00|7015.6|7013.8|7013.1|7011.3|7016.7|7014.5|7013|7011.2|281
1630090500000|2021-08-27 18:55:00|7013.2|7011.4|7013.3|7011.5|7014.1|7012.3|7012.5|7010.7|239
1630090800000|2021-08-27 19:00:00|7013.2|7011.4|7010.7|7008.9|7013.5|7011.4|7010.6|7008.8|192
1630091100000|2021-08-27 19:05:00|7010.6|7008.8|7010.8|7009|7011.4|7009.4|7009.6|7007.8|128
1630091400000|2021-08-27 19:10:00|7010.9|7009.1|7011.5|7009.7|7012.5|7010.3|7010.8|7008.4|200
1630091700000|2021-08-27 19:15:00|7011.6|7009.8|7012.2|7010.4|7012.5|7010.7|7010.9|7008.8|208
1630092000000|2021-08-27 19:20:00|7012|7010.2|7013.5|7010.5|7014.5|7012.4|7011.9|7009.9|193
1630092300000|2021-08-27 19:25:00|7013.4|7010.4|7012.5|7010.7|7013.6|7011.3|7011.8|7009.3|188
1630092600000|2021-08-27 19:30:00|7012.4|7010.6|7011.9|7010.1|7013.9|7011.5|7011|7008.7|196
1630092900000|2021-08-27 19:35:00|7012.1|7010.3|7010.6|7008.8|7014|7011.6|7010.4|7008.6|174
1630093200000|2021-08-27 19:40:00|7010.7|7008.9|7012|7010.2|7012.7|7010.3|7010.4|7008|127
1630093500000|2021-08-27 19:45:00|7012.2|7010.4|7011.1|7009.3|7014.1|7011.6|7010.7|7008.6|177
1630093800000|2021-08-27 19:50:00|7011.5|7009.7|7012.8|7009.8|7015|7013.1|7010.5|7008.3|250
1630094100000|2021-08-27 19:55:00|7012|7010.2|7015.9|7012.9|7015.9|7013.4|7011.2|7008.8|233
1630094400000|2021-08-27 20:00:00|7015.6|7012.6|7016.6|7013.6|7016.7|7014.3|7013.5|7011.2|189
1630094700000|2021-08-27 20:05:00|7016.5|7013.5|7018.1|7016.3|7018.8|7016.3|7016|7013.5|162
1630095000000|2021-08-27 20:10:00|7018.2|7015.2|7019.9|7016.9|7020.1|7017.1|7017.4|7015|270
1630095300000|2021-08-27 20:15:00|7020|7017|7018.1|7016.3|7020.3|7017.8|7018|7015.7|108
1630095600000|2021-08-27 20:20:00|7018|7016.2|7019.1|7017.3|7020.1|7017.8|7016.3|7013.8|195
1630095900000|2021-08-27 20:25:00|7019.2|7017.4|7018.2|7015.2|7020|7017.6|7017.5|7014.9|171
1630096200000|2021-08-27 20:30:00|7018.1|7015.1|7017.7|7014.7|7018.6|7015.6|7017.3|7014.3|260
1630096500000|2021-08-27 20:35:00|7017.6|7014.6|7016.2|7013.2|7017.7|7015.2|7015.9|7012.9|132
1630096800000|2021-08-27 20:40:00|7016.1|7013.1|7016.6|7013.6|7017.1|7014.5|7015.9|7012.9|187
1630097100000|2021-08-27 20:45:00|7016.5|7013.5|7017.6|7014.6|7017.8|7014.8|7016.1|7013.1|143
1630097400000|2021-08-27 20:50:00|7017.7|7014.7|7013.3|7010.3|7018.1|7015.1|7012.6|7009.6|248
1630097700000|2021-08-27 20:55:00|7013.1|7010.1|7018.4|7008|7021|7012.8|7012.1|7004.4|174
1630267200000|2021-08-29 20:00:00|7002.8|6992.4|7000|6992.8|7002.8|6995.9|6998.3|6991|10
1630267500000|2021-08-29 20:05:00|7001.7|6993.5|7001.9|6993.5|7003.1|6993.9|7001.7|6991.4|17
1630267800000|2021-08-29 20:10:00|7002.1|6993|7002|6995|7002.3|6995|7001.7|6992.4|5
1630268100000|2021-08-29 20:15:00|7002.3|6991.4|7002.1|6995.1|7002.3|6995.1|7002|6991.4|9
1630268400000|2021-08-29 20:20:00|7002.3|6993.8|7003.3|6995.3|7003.3|6995.3|7002.1|6993.6|9
1630268700000|2021-08-29 20:25:00|7002.2|6995.1|7002.3|6991.9|7003.3|6995.3|7002.1|6991.4|15
1630269000000|2021-08-29 20:30:00|7003.3|6995.3|7002.2|6995.2|7003.7|6995.3|7002|6988.9|7
1630269300000|2021-08-29 20:35:00|7003.1|6994.9|7002.2|6995.2|7003.3|6995.3|7001.8|6988.9|15
1630269600000|2021-08-29 20:40:00|7003.1|6989.3|7002.2|6995.2|7003.1|6995.2|7000.8|6989.3|23
1630269900000|2021-08-29 20:45:00|7002.3|6992.5|7004.2|6995.8|7005.7|6995.9|7001.9|6989.1|26
1630270200000|2021-08-29 20:50:00|7004.4|6995.9|7002.2|6995.2|7004.4|6995.9|7001.9|6992.9|7
1630270500000|2021-08-29 20:55:00|7002.8|6989.7|7002.2|6995.1|7005.7|6995.2|6997.8|6988.6|25
1630270800000|2021-08-29 21:00:00|7002.7|6994.9|7007.5|6998.3|7013.9|6999.6|6998.6|6989.8|81
1630271100000|2021-08-29 21:05:00|7007.4|6998.2|7006|6995.9|7012.5|6998.3|7005.7|6993.8|68
1630271400000|2021-08-29 21:10:00|7005.8|6995.5|7008.5|6998.9|7009.9|6999.5|7005.8|6994.5|138
1630271700000|2021-08-29 21:15:00|7008.4|6999.1|7008.7|6998|7010.4|6999.5|7007.1|6992.3|163
1630272000000|2021-08-29 21:20:00|7008.4|6997.7|7008.9|6997.4|7011.2|6999.6|7007.5|6995.5|129
1630272300000|2021-08-29 21:25:00|7008.2|6995.7|7008.3|6996.8|7010.3|6998|7007.5|6993.8|92
1630272600000|2021-08-29 21:30:00|7008.1|6996.6|7013.2|6996.6|7021.2|7002.9|7007.8|6992.3|188
1630272900000|2021-08-29 21:35:00|7012|6995.2|7013.5|6998.1|7017.3|6999.6|7010.7|6992.7|116
1630273200000|2021-08-29 21:40:00|7013.3|6998.5|7013.6|6997.1|7016.7|6999.8|7012.6|6996.2|89
1630273500000|2021-08-29 21:45:00|7013.8|6996.9|7014.9|6998|7019.5|7001|7012.6|6994.7|174
1630273800000|2021-08-29 21:50:00|7014.2|6997.1|7014.8|6999.5|7015.9|6999.8|7013.1|6996.8|69
1630274100000|2021-08-29 21:55:00|7015.8|7000|7013.8|7005.5|7017|7008.6|7012.2|6996.8|133
1630274400000|2021-08-29 22:00:00|7013.7|7005.4|7011.4|7007.5|7015.8|7008.7|7008.4|7000.8|535
1630274700000|2021-08-29 22:05:00|7011.3|7007.2|7012.4|7004.6|7014.1|7007.7|7009.7|7002|552
1630275000000|2021-08-29 22:10:00|7011.5|7006|7012.9|7008.1|7017.1|7009.3|7010.3|7002.9|431
1630275300000|2021-08-29 22:15:00|7012.4|7008.3|7010.5|7006.5|7013.7|7008.5|7009.6|7005|353
1630275600000|2021-08-29 22:20:00|7010.7|7006.4|7010.7|7007|7011.3|7007.2|7009.4|7005.5|320
1630275900000|2021-08-29 22:25:00|7010.6|7006.9|7010.6|7007.5|7011.9|7008.1|7010.2|7006.9|238
1630276200000|2021-08-29 22:30:00|7010.8|7007.1|7006.9|7003.9|7011|7007.4|7006.9|7003.9|223
1630276500000|2021-08-29 22:35:00|7006.3|7003.2|7006.9|7003.9|7008.4|7005.1|7005.5|7001.1|326
1630276800000|2021-08-29 22:40:00|7007|7004|7006.6|7003.6|7007.5|7004|7006.2|7003.2|213
1630277100000|2021-08-29 22:45:00|7006.7|7003.7|7008.2|7005.2|7008.5|7005.5|7006.5|7003.5|156
1630277400000|2021-08-29 22:50:00|7008.3|7005.3|7008.3|7005.3|7009|7005.7|7007.9|7004.9|141
1630277700000|2021-08-29 22:55:00|7008.7|7005.4|7010.8|7007.8|7012.3|7008.1|7008.1|7005.1|190
1630278000000|2021-08-29 23:00:00|7010.7|7007.7|7007.4|7004.4|7011|7008|7006.8|7002.3|230
1630278300000|2021-08-29 23:05:00|7007.3|7004.3|7010.9|7007.9|7011.4|7008.2|7006.7|7003.6|253
1630278600000|2021-08-29 23:10:00|7011|7008|7010|7007|7011.3|7008.3|7009.4|7006.4|211
1630278900000|2021-08-29 23:15:00|7009.9|7006.9|7010.1|7007.1|7011.5|7008.5|7009.6|7006.6|192
1630279200000|2021-08-29 23:20:00|7010.2|7007.2|7013|7010|7014.1|7010.8|7010|7007|210
1630279500000|2021-08-29 23:25:00|7013.1|7010.1|7012.8|7009.8|7013.1|7010.1|7012.5|7009.5|126
1630279800000|2021-08-29 23:30:00|7012.6|7009.6|7012.9|7009.9|7013.2|7010.2|7012.5|7009.5|147
1630280100000|2021-08-29 23:35:00|7012.8|7009.8|7013.4|7010.4|7013.6|7010.6|7012.4|7009.4|235
1630280400000|2021-08-29 23:40:00|7013.5|7010.5|7014.4|7011.4|7016.5|7013.5|7012.7|7009.7|204
1630280700000|2021-08-29 23:45:00|7014.5|7011.5|7014.6|7011.6|7016|7013|7013.4|7010.4|319
1630281000000|2021-08-29 23:50:00|7014.7|7011.7|7012.1|7009.1|7015|7012|7011.8|7008.8|154
1630281300000|2021-08-29 23:55:00|7012|7009|7013.3|7010.3|7013.9|7010.9|7010.7|7007.7|164
1630281600000|2021-08-30 00:00:00|7013.1|7010.1|7009.2|7006.2|7015.5|7012.5|7008.9|7006.1|304
1630281900000|2021-08-30 00:05:00|7009.1|7006.1|7007|7004|7010.7|7007.7|7006.6|7003.6|215
1630282200000|2021-08-30 00:10:00|7007.1|7004.1|7008|7005|7008.3|7005.9|7005.6|7003|163
1630282500000|2021-08-30 00:15:00|7007.2|7005.4|7010|7008.2|7011.1|7008.3|7005.9|7003.4|200
1630282800000|2021-08-30 00:20:00|7010.6|7008.8|7012.2|7009.2|7013.5|7011.1|7010.4|7007.9|190
1630283100000|2021-08-30 00:25:00|7012.5|7009.5|7011|7009.2|7016.3|7013.8|7009.8|7007.4|193
1630283400000|2021-08-30 00:30:00|7010.9|7009.1|7010.1|7007.1|7013.5|7011.1|7008.9|7006.9|201
1630283700000|2021-08-30 00:35:00|7009.4|7007.6|7010|7008.2|7011.9|7009.4|7009.4|7007.4|174
1630284000000|2021-08-30 00:40:00|7009.9|7008.1|7010|7007|7011.4|7009|7008.5|7006.4|230
1630284300000|2021-08-30 00:45:00|7010.1|7007.1|7009.5|7006.5|7010.9|7008.3|7007.7|7005.3|302
1630284600000|2021-08-30 00:50:00|7008.9|7007.1|7007.8|7004.8|7011|7008.9|7007.6|7004.6|228
1630284900000|2021-08-30 00:55:00|7007.6|7004.6|7007.7|7005.9|7009.5|7007.6|7006.2|7004|223
1630285200000|2021-08-30 01:00:00|7007.8|7006|7006.8|7003.8|7009.9|7007.8|7006.1|7003.7|282
1630285500000|2021-08-30 01:05:00|7006.7|7003.7|7006.6|7004.8|7007.9|7005.4|7004.9|7003.1|187
1630285800000|2021-08-30 01:10:00|7006.7|7004.9|7007.7|7005.9|7009.4|7007.4|7006.3|7003.9|217
1630286100000|2021-08-30 01:15:00|7007.9|7006.1|7010.1|7008.3|7011.6|7009.2|7005.8|7003.3|229
1630286400000|2021-08-30 01:20:00|7010|7008.2|7011.9|7010.1|7013.8|7010.8|7009.6|7007.8|215
1630286700000|2021-08-30 01:25:00|7012|7010.2|7015.6|7012.6|7015.6|7013|7011.8|7010|199
1630287000000|2021-08-30 01:30:00|7014.6|7012.8|7013.6|7011.8|7015.6|7013.3|7013|7010.9|228
1630287300000|2021-08-30 01:35:00|7013.8|7012|7007.7|7005.9|7014.1|7012|7007.7|7005.2|257
1630287600000|2021-08-30 01:40:00|7007.8|7006|7005.3|7003.5|7008.4|7006.3|7005.3|7002.9|295
1630287900000|2021-08-30 01:45:00|7005.2|7003.4|7006.5|7004.7|7007.4|7005|7004.8|7003|183
1630288200000|2021-08-30 01:50:00|7006.6|7004.8|7004.9|7003.1|7008.2|7006|7004.8|7003|252
1630288500000|2021-08-30 01:55:00|7005|7003.2|7004.7|7002.9|7006.2|7004.4|7004.4|7002.6|269
1630288800000|2021-08-30 02:00:00|7005.1|7003.3|7005.8|7004|7006.7|7004.4|7003.6|7001.8|272
1630289100000|2021-08-30 02:05:00|7005.9|7004.1|7005.2|7003.4|7006.9|7005|7004.1|7002.3|225
1630289400000|2021-08-30 02:10:00|7005.3|7003.5|7007.9|7004.9|7008|7005.3|7005.2|7003|217
1630289700000|2021-08-30 02:15:00|7007.3|7005.5|7009.7|7007.9|7010.5|7008|7007|7004.8|267
1630290000000|2021-08-30 02:20:00|7009.6|7007.8|7006.7|7004.9|7010.3|7007.9|7006.5|7004.3|240
1630290300000|2021-08-30 02:25:00|7006.8|7005|7006.1|7004.3|7007.2|7005|7005.5|7002.8|193
1630290600000|2021-08-30 02:30:00|7006|7004.2|7006.8|7005|7007.8|7005.5|7006|7003.8|152
1630290900000|2021-08-30 02:35:00|7006.7|7004.9|7007.9|7006.1|7009|7006.5|7006.6|7004.8|164
1630291200000|2021-08-30 02:40:00|7008|7006.2|7006.7|7004.9|7008.1|7006.3|7006.3|7004.4|126
1630291500000|2021-08-30 02:45:00|7006.8|7005|7006.6|7004.8|7008.5|7006.4|7006.4|7004.6|155
1630291800000|2021-08-30 02:50:00|7006.5|7004.7|7004.1|7002.3|7007.2|7005.4|7003.8|7002|226
1630292100000|2021-08-30 02:55:00|7004|7002.2|6997.8|6994.8|7004.1|7002.3|6997.3|6994.8|286
1630292400000|2021-08-30 03:00:00|6997.9|6994.9|6996.6|6993.6|6998.5|6995.9|6994.3|6991.8|390
1630292700000|2021-08-30 03:05:00|6996.4|6994.6|6997.9|6996.1|6998.9|6996.3|6996.4|6994.6|192
1630293000000|2021-08-30 03:10:00|6998|6996.2|7000.5|6998.7|7001|6998.7|6998|6995.6|159
1630293300000|2021-08-30 03:15:00|7000.6|6998.8|7001|6999.2|7002.2|6999.9|7000.4|6998|146
1630293600000|2021-08-30 03:20:00|7000.9|6999.1|7003.3|7001.5|7003.4|7001.5|6999.9|6997.5|219
1630293900000|2021-08-30 03:25:00|7003.2|7001.4|7004.9|7003.1|7005|7003.2|7002.9|7001.1|158
1630294200000|2021-08-30 03:30:00|7004.8|7003|7003.8|7000.8|7005.7|7003.2|7002.7|7000.5|197
1630294500000|2021-08-30 03:35:00|7003.9|7000.9|7001.8|7000|7004.1|7001.6|7001.8|6999.4|151
1630294800000|2021-08-30 03:40:00|7001.9|7000.1|7001.3|6999.5|7002|7000.2|7000.6|6998.2|156
1630295100000|2021-08-30 03:45:00|7001.4|6999.6|7002.8|7001|7003|7001|7001|6998.9|149
1630295400000|2021-08-30 03:50:00|7002.7|7000.9|7000.9|6999.1|7003.9|7001.6|7000.3|6997.9|142
1630295700000|2021-08-30 03:55:00|7001|6999.2|7000.5|6997.5|7001|6999.2|6999.4|6997.1|134
1630296000000|2021-08-30 04:00:00|7000.6|6997.6|6998.8|6997|7000.9|6998.4|6998.7|6996.8|123
1630296300000|2021-08-30 04:05:00|6999.3|6997.5|7001.8|7000|7002.5|7000.2|6999|6996.9|100
1630296600000|2021-08-30 04:10:00|7001.9|7000.1|7004.5|7001.5|7004.5|7001.7|7001.4|6999.2|133
1630296900000|2021-08-30 04:15:00|7003.9|7002.1|7005.4|7003.6|7006|7003.8|7003.5|7001.3|134
1630297200000|2021-08-30 04:20:00|7005.5|7003.7|7004.4|7001.4|7005.5|7003.7|7003.7|7001.4|92
1630297500000|2021-08-30 04:25:00|7003.7|7001.9|7005.8|7004|7006.4|7004.1|7003.5|7001.7|132
1630297800000|2021-08-30 04:30:00|7005.7|7003.9|7005.1|7003.3|7006.7|7004.9|7005.1|7002.9|92
1630298100000|2021-08-30 04:35:00|7005|7003.2|7004.7|7002.9|7005.2|7003.4|7004.2|7002|85
1630298400000|2021-08-30 04:40:00|7004.8|7003|7003.8|7002|7004.9|7003.1|7003.3|7000.9|95
1630298700000|2021-08-30 04:45:00|7003.7|7001.9|7004|7002.2|7005.1|7002.7|7003.6|7001.5|95
1630299000000|2021-08-30 04:50:00|7003.9|7002.1|7002.2|7000.4|7004.5|7002.1|7001.7|6999.9|94
1630299300000|2021-08-30 04:55:00|7002.3|7000.5|7000.3|6998.5|7002.4|7000.5|6999.7|6997.4|121
1630299600000|2021-08-30 05:00:00|7000.4|6998.6|7000.8|6999|7001.9|6999.9|6999.6|6997.4|161
1630299900000|2021-08-30 05:05:00|7001.4|6998.4|6999.3|6997.5|7001.5|6999.6|6998.3|6995.9|171
1630300200000|2021-08-30 05:10:00|6999.2|6997.4|6998|6995|7000|6997.6|6996.9|6994.5|185
1630300500000|2021-08-30 05:15:00|6998.4|6995.4|6998|6996.2|6999|6996.9|6997.5|6995.3|148
1630300800000|2021-08-30 05:20:00|6998.2|6996.4|6998|6996.2|6999.5|6997.2|6997.3|6994.9|167
1630301100000|2021-08-30 05:25:00|6998.1|6996.3|6997.7|6995.9|6999.4|6997.4|6996.8|6994.5|206
1630301400000|2021-08-30 05:30:00|6997.9|6996.1|6999.9|6998.1|7000.2|6998.2|6997.8|6996|154
1630301700000|2021-08-30 05:35:00|6999.8|6998|7000.4|6998.6|7001|6998.6|6998.4|6996.6|173
1630302000000|2021-08-30 05:40:00|7000.3|6998.5|6999|6997.2|7000.5|6998.7|6998.9|6997.1|158
1630302300000|2021-08-30 05:45:00|6998.9|6997.1|6996.3|6994.5|6999|6997.2|6996.1|6994.3|164
1630302600000|2021-08-30 05:50:00|6996.2|6994.4|6995.6|6993.8|6997.1|6995.2|6995.3|6992.9|159
1630302900000|2021-08-30 05:55:00|6995.7|6993.9|6996.2|6993.2|6996.9|6995|6995.3|6993|217
1630303200000|2021-08-30 06:00:00|6996.6|6993.6|6996|6994.2|6997.1|6995.3|6995.7|6993.6|181
1630303500000|2021-08-30 06:05:00|6996.1|6994.3|6997.6|6995.8|6999.7|6997.4|6995.8|6993.9|263
1630303800000|2021-08-30 06:10:00|6997.7|6995.9|6995|6993.2|6998.5|6996.6|6993.7|6991.3|190
1630304100000|2021-08-30 06:15:00|6995.1|6993.3|6998.4|6996.6|6999.6|6997.2|6995.1|6992.9|191
1630304400000|2021-08-30 06:20:00|6998.5|6996.7|6997.5|6995.7|7000.3|6997.9|6997.4|6994.5|230
1630304700000|2021-08-30 06:25:00|6997.6|6995.8|6996.4|6993.4|6998.3|6996|6995.9|6993.4|217
1630305000000|2021-08-30 06:30:00|6996.8|6993.8|6993|6991.2|6997.9|6995.5|6993|6991.2|163
1630305300000|2021-08-30 06:35:00|6993.1|6991.3|6989.7|6987.9|6993.2|6991.4|6989.1|6987.2|253
1630305600000|2021-08-30 06:40:00|6989.8|6988|6991.3|6989.5|6993.3|6990.7|6987.7|6985.3|367
1630305900000|2021-08-30 06:45:00|6991.4|6989.6|6992.8|6991|6993.4|6991|6988.8|6986.5|282
1630306200000|2021-08-30 06:50:00|6992.6|6990.8|6994.2|6992.4|6994.4|6992.6|6992.4|6990.6|144
1630306500000|2021-08-30 06:55:00|6994.3|6992.5|6995.3|6993.5|6996.8|6994.3|6993.7|6991.4|225
1630306800000|2021-08-30 07:00:00|6995.4|6993.6|6998.2|6996.4|6999|6997|6995.4|6992.8|315
1630307100000|2021-08-30 07:05:00|6998.4|6996.6|6997.7|6995.9|7000|6998.2|6996.4|6994.6|267
1630307400000|2021-08-30 07:10:00|6997.6|6995.8|6996.9|6993.9|6998.4|6996|6994.3|6992.1|287
1630307700000|2021-08-30 07:15:00|6997|6994|6996.7|6994.9|6999.5|6997.3|6996.1|6993.8|316
1630308000000|2021-08-30 07:20:00|6996.8|6995|6996.2|6994.4|6997.2|6995.1|6995.3|6993.1|262
1630308300000|2021-08-30 07:25:00|6996.3|6994.5|6995.8|6994|6998.4|6996.2|6995.2|6993.2|311
1630308600000|2021-08-30 07:30:00|6996|6994.2|6998.8|6995.8|6999|6996.7|6994.8|6992.5|269
1630308900000|2021-08-30 07:35:00|6998.9|6995.9|6997.3|6995.5|6999.6|6997.2|6997|6995.2|297
1630309200000|2021-08-30 07:40:00|6997.2|6995.4|6995.4|6993.6|6998.2|6995.8|6994.8|6992.4|297
1630309500000|2021-08-30 07:45:00|6995.5|6993.7|6997.1|6995.3|6998.5|6996.3|6995.4|6993.6|315
1630309800000|2021-08-30 07:50:00|6997.2|6995.4|6997.9|6996.1|6998.6|6996.2|6996.3|6994.4|234
1630310100000|2021-08-30 07:55:00|6997.8|6996|7000.9|6999.1|7002|6999.6|6997.5|6995.2|274
1630310400000|2021-08-30 08:00:00|7000.8|6999|6997.5|6995.7|7000.8|6999|6996.7|6994.3|287
1630310700000|2021-08-30 08:05:00|6997.6|6995.8|6996.8|6993.8|6997.8|6995.9|6994.8|6992.5|213
1630311000000|2021-08-30 08:10:00|6997|6994|6998|6995|6998.2|6995.3|6994.8|6992.4|264
1630311300000|2021-08-30 08:15:00|6998.1|6995.1|7003.7|7001.9|7004.3|7002|6996.9|6994.5|338
1630311600000|2021-08-30 08:20:00|7004.3|7001.3|7004.8|7001.8|7007.4|7004.4|7003.1|7001.2|353
1630311900000|2021-08-30 08:25:00|7004|7002.2|7006.1|7003.1|7006.3|7003.9|7003.5|7000.5|281
1630312200000|2021-08-30 08:30:00|7006|7003|7007.1|7004.1|7008.9|7006.5|7004.3|7001.7|371
1630312500000|2021-08-30 08:35:00|7006.3|7004.5|7008|7005|7008.9|7006.5|7006.1|7003.8|366
1630312800000|2021-08-30 08:40:00|7007.7|7004.7|7003|7000|7008.2|7005.6|7002.8|7000|320
1630313100000|2021-08-30 08:45:00|7003.1|7000.1|7002.7|6999.7|7005.2|7002.4|7000.9|6998.2|300
1630313400000|2021-08-30 08:50:00|7002.6|6999.6|7003.6|7000.6|7004|7001.3|7001.9|6999.1|291
1630313700000|2021-08-30 08:55:00|7003.7|7000.7|7003.5|7000.5|7004.7|7001.9|7002.7|7000.2|200
1630314000000|2021-08-30 09:00:00|7003.6|7000.6|7000.4|6997.4|7004.5|7001.8|6999.8|6997.2|202
1630314300000|2021-08-30 09:05:00|7000.5|6997.5|7002.5|6999.5|7003.2|7000.8|6999.4|6997|214
1630314600000|2021-08-30 09:10:00|7002.4|6999.4|7001.9|6998.9|7003.5|7000.8|7000.8|6997.8|199
1630314900000|2021-08-30 09:15:00|7001.3|6999.5|7000.9|6997.9|7002.2|6999.8|6999|6996.4|254
1630315200000|2021-08-30 09:20:00|7000.7|6997.7|6999.7|6996.7|7001.6|6999.3|6998.4|6996|226
1630315500000|2021-08-30 09:25:00|6999.8|6996.8|6999.3|6996.3|7000.9|6998.5|6999.2|6996.2|223
1630315800000|2021-08-30 09:30:00|6999.2|6996.2|6997.3|6994.3|6999.6|6997|6996.2|6993.7|245
1630316100000|2021-08-30 09:35:00|6997.2|6994.2|6994.9|6993.1|6997.7|6995.3|6994.6|6992.2|258
1630316400000|2021-08-30 09:40:00|6995|6993.2|6992.3|6990.5|6995.7|6993.4|6992.3|6990.1|236
1630316700000|2021-08-30 09:45:00|6992.4|6990.6|6992.7|6989.7|6993.8|6991.7|6992.2|6989.5|213
1630317000000|2021-08-30 09:50:00|6992.8|6989.8|6991.4|6989.6|6993|6990.6|6990.9|6988.6|200
1630317300000|2021-08-30 09:55:00|6991.5|6989.7|6996.6|6993.6|6996.7|6994|6991.4|6989.1|238
1630317600000|2021-08-30 10:00:00|6996.5|6993.5|6997.6|6995.8|6998.5|6995.9|6995.9|6993.4|228
1630317900000|2021-08-30 10:05:00|6997.7|6995.9|6996.9|6993.9|6999.4|6996.7|6996|6993.3|200
1630318200000|2021-08-30 10:10:00|6996.8|6993.8|6997.5|6995.7|6999.5|6997.2|6996.6|6993.8|193
1630318500000|2021-08-30 10:15:00|6997.4|6995.6|7001|6998|7001|6998.6|6997.1|6994.7|188
1630318800000|2021-08-30 10:20:00|7000.7|6998.9|7002.4|6999.4|7004|7001.4|7000.7|6998.4|265
1630319100000|2021-08-30 10:25:00|7001.8|7000|7000.7|6998.9|7002.5|7000.2|7000.2|6998.3|245
1630319400000|2021-08-30 10:30:00|7000.8|6999|7001.1|6999.3|7003.4|7001|6999.5|6997.2|308
1630319700000|2021-08-30 10:35:00|7001.2|6999.4|7003.6|7001.8|7004.5|7002.1|7001.1|6998.9|231
1630320000000|2021-08-30 10:40:00|7003.7|7001.9|7003|7000|7004.7|7002.3|7002.1|6999.8|195
1630320300000|2021-08-30 10:45:00|7002.9|6999.9|7001|6999.2|7003|7000.7|7000.6|6998.8|192
1630320600000|2021-08-30 10:50:00|7000.9|6999.1|7000.1|6998.3|7001.9|6999.4|6999.9|6997.5|178
1630320900000|2021-08-30 10:55:00|7000.2|6998.4|7002.9|6999.9|7003|7000.6|6999.3|6996.9|269
1630321200000|2021-08-30 11:00:00|7002.2|7000.4|7001|6998|7004.1|7001.6|7000.3|6998|234
1630321500000|2021-08-30 11:05:00|7001.1|6998.1|7003.6|7001.8|7004.1|7001.9|7000.4|6998.1|194
1630321800000|2021-08-30 11:10:00|7003.5|7001.7|7003.6|7001.8|7004.3|7002.1|7001.8|6999.4|166
1630322100000|2021-08-30 11:15:00|7003.5|7001.7|7001.5|6998.5|7004|7001.7|7000|6998|168
1630322400000|2021-08-30 11:20:00|7001.4|6998.4|7000.9|6999.1|7002.6|7000.5|6999.7|6997.8|269
1630322700000|2021-08-30 11:25:00|7000.8|6999|7002.3|7000.5|7002.3|7000.5|7000.8|6999|174
1630323000000|2021-08-30 11:30:00|7002.9|6999.9|7002|7000.2|7002.9|7000.5|7000.7|6998.9|169
1630323300000|2021-08-30 11:35:00|7002.1|7000.3|7003.2|7001.4|7003.8|7001.5|7000.9|6999.1|284
1630323600000|2021-08-30 11:40:00|7003.3|7001.5|7002.8|7001|7003.9|7002.1|7002.1|7000.3|245
1630323900000|2021-08-30 11:45:00|7002.7|7000.9|7003.8|7002|7005.8|7003.4|7002.7|7000.9|205
1630324200000|2021-08-30 11:50:00|7003.9|7002.1|7005|7003.2|7005.9|7003.8|7003|7000.8|239
1630324500000|2021-08-30 11:55:00|7005.1|7003.3|7006.3|7004.5|7007.2|7005|7003.7|7001.4|277
1630324800000|2021-08-30 12:00:00|7006.2|7004.4|7007|7005.2|7008.3|7006.5|7005.8|7003.7|236
1630325100000|2021-08-30 12:05:00|7006.3|7004.5|7006.9|7003.9|7007.6|7005.7|7005.7|7003.8|249
1630325400000|2021-08-30 12:10:00|7006.3|7004.5|7006.6|7004.8|7008.5|7006.2|7004|7001.7|294
1630325700000|2021-08-30 12:15:00|7006.5|7004.7|7005.3|7003.5|7007.6|7005.7|7004.8|7002.4|263
1630326000000|2021-08-30 12:20:00|7005.5|7003.7|7007|7005.2|7007.2|7005.4|7003.4|7001.3|263
1630326300000|2021-08-30 12:25:00|7006.9|7005.1|7007.7|7005.9|7009.7|7007.8|7006.4|7004|309
1630326600000|2021-08-30 12:30:00|7007.8|7006|7006.5|7004.7|7008.4|7006|7005.2|7003.4|295
1630326900000|2021-08-30 12:35:00|7006.6|7004.8|7009|7007.2|7009|7007.2|7005.9|7004.1|239
1630327200000|2021-08-30 12:40:00|7008.9|7007.1|7007.6|7005.8|7009.3|7007.5|7007|7004.9|225
1630327500000|2021-08-30 12:45:00|7007.3|7005.5|7004.9|7003.1|7007.5|7005.7|7004.8|7002.5|215
1630327800000|2021-08-30 12:50:00|7005|7003.2|7004.1|7002.3|7006.2|7004.4|7002.5|7000.7|289
1630328100000|2021-08-30 12:55:00|7004|7002.2|6999.6|6997.8|7005.1|7002.8|6998.8|6996.5|390
1630328400000|2021-08-30 13:00:00|6999.7|6997.9|7001.9|7000.1|7002|7000.2|6997.8|6996|405
1630328700000|2021-08-30 13:05:00|7002|7000.2|7003.1|7001.3|7003.1|7001.3|6999.2|6997.4|332
1630329000000|2021-08-30 13:10:00|7003.2|7001.4|7003.8|7002|7004.2|7002.4|7001.5|6999.3|295
1630329300000|2021-08-30 13:15:00|7003.7|7001.9|7002.5|7000.7|7006.6|7004.3|7002.5|7000.7|347
1630329600000|2021-08-30 13:20:00|7002.7|7000.9|7005.1|7003.3|7006.8|7004.4|7002.4|7000.2|260
1630329900000|2021-08-30 13:25:00|7005.6|7003.8|7007|7005.2|7008.8|7006.4|7005|7002.8|335
1630330200000|2021-08-30 13:30:00|7007.1|7005.3|7002.2|6999.2|7007.2|7005.4|7000.2|6997.7|413
1630330500000|2021-08-30 13:35:00|7002.3|6999.3|6996.7|6994.9|7002.3|7000.4|6996.4|6994.3|402
1630330800000|2021-08-30 13:40:00|6997|6995.2|6998.2|6996.4|6998.5|6996.7|6995.6|6993.8|319
1630331100000|2021-08-30 13:45:00|6998.3|6996.5|6998.5|6996.7|7000.7|6998.9|6997.6|6995.3|366
1630331400000|2021-08-30 13:50:00|6998.6|6996.8|6998.2|6996.4|7000.4|6998|6996.8|6994.8|399
1630331700000|2021-08-30 13:55:00|6998.3|6996.5|6997.8|6994.8|7000.8|6998.5|6996.8|6994.8|307
1630332000000|2021-08-30 14:00:00|6997.6|6994.6|7000|6998.2|7002|6999.8|6995.6|6993.3|451
1630332300000|2021-08-30 14:05:00|7000.2|6998.4|6999|6997.2|7001.7|6999.9|6998.3|6995.9|361
1630332600000|2021-08-30 14:10:00|6998.9|6997.1|6996.2|6994.4|6999.9|6998.1|6995.5|6993.3|410
1630332900000|2021-08-30 14:15:00|6996.1|6994.3|6996|6994.2|6996.3|6994.5|6993|6991.2|377
1630333200000|2021-08-30 14:20:00|6996.1|6994.3|6995.2|6993.4|6996.3|6994.5|6994.6|6992.1|358
1630333500000|2021-08-30 14:25:00|6995.3|6993.5|6995.6|6993.8|6997.5|6995.7|6995.2|6993.3|328
1630333800000|2021-08-30 14:30:00|6995.5|6993.7|6995|6993.2|6996.3|6994.5|6993.4|6991.6|328
1630334100000|2021-08-30 14:35:00|6995.1|6993.3|7001.4|6998.4|7001.5|6999|6995|6993.2|296
1630334400000|2021-08-30 14:40:00|7001.5|6998.5|7002.3|7000.5|7003.4|7001|6999.7|6997.4|250
1630334700000|2021-08-30 14:45:00|7002.2|7000.4|7006.1|7004.3|7006.8|7005|7001.5|6999.2|355
1630335000000|2021-08-30 14:50:00|7006.2|7004.4|7005.9|7002.9|7007.9|7005.6|7004.4|7002.2|349
1630335300000|2021-08-30 14:55:00|7005.5|7003.7|7008.9|7007.1|7009.5|7007.7|7003.4|7001.3|421
1630335600000|2021-08-30 15:00:00|7008.6|7006.8|7007.1|7005.3|7009.7|7007.9|7006.8|7004.4|405
1630335900000|2021-08-30 15:05:00|7007.2|7005.4|7008.7|7006.9|7010.9|7009.1|7006.8|7005|319
1630336200000|2021-08-30 15:10:00|7008.6|7006.8|7009.4|7007.6|7010.9|7008.4|7007.6|7005.4|282
1630336500000|2021-08-30 15:15:00|7009.3|7007.5|7007.5|7005.7|7010.9|7009.1|7007.2|7004.8|263
1630336800000|2021-08-30 15:20:00|7007.6|7005.8|7007.5|7005.7|7008.7|7006.5|7006.9|7004.9|194
1630337100000|2021-08-30 15:25:00|7007.6|7005.8|7005.6|7003.8|7008.9|7007|7005.3|7002.9|211
1630337400000|2021-08-30 15:30:00|7005.5|7003.7|7005.7|7003.9|7007|7005|7005.1|7003.3|247
1630337700000|2021-08-30 15:35:00|7005.6|7003.8|7004|7002.2|7005.9|7004.1|7003.6|7001.3|249
1630338000000|2021-08-30 15:40:00|7003.9|7002.1|7002.2|7000.4|7004.1|7002.3|7000.3|6998.5|272
1630338300000|2021-08-30 15:45:00|7002.9|6999.9|7000|6998.2|7003|7000.8|6999.2|6997.3|239
1630338600000|2021-08-30 15:50:00|6999.9|6998.1|7000.1|6998.3|7001.1|6999.3|6999.4|6997.6|199
1630338900000|2021-08-30 15:55:00|7000.2|6998.4|7002.1|7000.3|7003|7000.8|7000.1|6997.8|183
1630339200000|2021-08-30 16:00:00|7002.2|7000.4|7006.1|7004.3|7006.3|7004.3|7000.5|6998.4|238
1630339500000|2021-08-30 16:05:00|7006|7004.2|7003.7|7001.9|7006.1|7004.3|7002.3|7000.4|209
1630339800000|2021-08-30 16:10:00|7003.8|7002|7003|7001.2|7004.6|7002.8|7001.9|7000.1|191
1630340100000|2021-08-30 16:15:00|7002.9|7001.1|7002.2|7000.4|7003.4|7001.6|7002|7000.2|170
1630340400000|2021-08-30 16:20:00|7002.1|7000.3|7001.3|6999.5|7003.3|7001.5|7001.3|6999.5|123
1630340700000|2021-08-30 16:25:00|7001.2|6999.4|7001.3|6999.5|7001.4|6999.6|7000.7|6998.9|215
1630341000000|2021-08-30 16:30:00|7001.2|6999.4|7001.3|6999.5|7001.4|6999.6|7000.6|6998.8|197
1630341300000|2021-08-30 16:35:00|7001.2|6999.4|7001.1|6999.3|7001.4|6999.6|7000.1|6998.3|169
1630341600000|2021-08-30 16:40:00|7001|6999.2|7000.9|6999.1|7001.3|6999.4|7000.5|6998.3|185
1630341900000|2021-08-30 16:45:00|7000.7|6998.9|6999.6|6997.8|7001.2|6999.4|6999.6|6997.8|214
1630342200000|2021-08-30 16:50:00|6999.5|6997.7|7000.2|6998.4|7000.4|6998.6|6999|6997.2|235
1630342500000|2021-08-30 16:55:00|7000.1|6998.3|7000.4|6998.6|7000.5|6998.7|6999.1|6997.3|205
1630342800000|2021-08-30 17:00:00|7000.5|6998.7|6999.4|6997.6|7001.2|6999.4|6999.3|6997.5|224
1630343100000|2021-08-30 17:05:00|6999.3|6997.5|7000.1|6998.3|7000.3|6998.5|6999|6997.2|204
1630343400000|2021-08-30 17:10:00|7000|6998.2|7001.1|6999.3|7001.7|6999.9|7000|6998.2|161
1630343700000|2021-08-30 17:15:00|7001.2|6999.4|7000|6998.2|7001.4|6999.6|6999.7|6997.4|245
1630344000000|2021-08-30 17:20:00|6999.9|6998.1|7001.2|6999.4|7001.8|6999.7|6999.9|6998.1|193
1630344300000|2021-08-30 17:25:00|7001.1|6999.3|7003.5|7001.7|7004.1|7002|7001.1|6999.3|99
1630344600000|2021-08-30 17:30:00|7003.6|7001.8|7003.9|7002.1|7004.1|7002.3|7002.6|7000.8|148
1630344900000|2021-08-30 17:35:00|7004|7002.2|7004|7002.2|7005.1|7002.7|7002.9|7001|161
1630345200000|2021-08-30 17:40:00|7003.9|7002.1|7003.8|7002|7004.5|7002.3|7003.5|7001.3|154
1630345500000|2021-08-30 17:45:00|7003.9|7002.1|7003.4|7001.6|7004.1|7002.3|7002.8|7000.4|118
1630345800000|2021-08-30 17:50:00|7003.3|7001.5|7004.2|7002.4|7004.2|7002.4|7002.5|7000.7|109
1630346100000|2021-08-30 17:55:00|7004.1|7002.3|7003|7001.2|7004.3|7002.5|7003|7001.2|116
1630346400000|2021-08-30 18:00:00|7003.1|7001.3|7003.6|7001.8|7004.6|7002.3|7002.7|7000.9|180
1630346700000|2021-08-30 18:05:00|7003.5|7001.7|7004.9|7003.1|7005.2|7003.4|7003.5|7001.6|156
1630347000000|2021-08-30 18:10:00|7005|7003.2|7005|7003.2|7005.6|7003.4|7004|7002.2|143
1630347300000|2021-08-30 18:15:00|7005.1|7003.3|7004.5|7002.7|7005.4|7003.6|7004|7002.2|154
1630347600000|2021-08-30 18:20:00|7004.4|7002.6|7004.3|7002.5|7005.5|7003.7|7004.1|7002.3|161
1630347900000|2021-08-30 18:25:00|7004.4|7002.6|7004.1|7002.3|7004.7|7002.9|7004|7002.2|114
1630348200000|2021-08-30 18:30:00|7004|7002.2|7003.8|7002|7004.4|7002.6|7002.5|7000.7|133
1630348500000|2021-08-30 18:35:00|7003.9|7002.1|7005.5|7003.7|7006.5|7004.2|7003.7|7001.9|171
1630348800000|2021-08-30 18:40:00|7005.4|7003.6|7005.2|7003.4|7006|7004.2|7005.1|7003.3|144
1630349100000|2021-08-30 18:45:00|7005.3|7003.5|7006.9|7005.1|7007|7005.2|7005.2|7003.4|161
1630349400000|2021-08-30 18:50:00|7006.8|7005|7007.1|7005.3|7007.6|7005.8|7006.8|7005|171
1630349700000|2021-08-30 18:55:00|7007.2|7005.4|7009|7004.5|7009|7006.7|7005.5|7003.2|205
1630350000000|2021-08-30 19:00:00|7010.1|6999.1|7004.2|7002.4|7013.4|7005.8|7004.1|6993.3|335
1630350300000|2021-08-30 19:05:00|7004.1|7002.3|7003.7|7001.9|7004.1|7002.3|7003|7000.8|137
1630350600000|2021-08-30 19:10:00|7003.6|7001.8|7003.2|7001.4|7004.3|7001.9|7002.8|7000.4|124
1630350900000|2021-08-30 19:15:00|7003.1|7001.3|7002.7|7000.9|7003.7|7001.5|7002.6|7000.3|84
1630351200000|2021-08-30 19:20:00|7002.6|7000.8|7002.6|7000.8|7003.1|7001.3|7002|6999.9|122
1630351500000|2021-08-30 19:25:00|7002.7|7000.9|7005.2|7002.2|7005.2|7003.1|7002.3|6999.9|267
1630351800000|2021-08-30 19:30:00|7004.6|7002.8|7006.2|7004.4|7008|7005.4|7004.5|7002|221
1630352100000|2021-08-30 19:35:00|7006.1|7004.3|7003.9|7002.1|7006.6|7004.4|7003.9|7001.5|132
1630352400000|2021-08-30 19:40:00|7004|7002.2|7000.8|6999|7004.6|7002.4|6999.9|6997.7|188
1630352700000|2021-08-30 19:45:00|7000.9|6999.1|7002|7000.2|7002.8|7000.4|7000.1|6997.7|195
1630353000000|2021-08-30 19:50:00|7001.9|7000.1|7002.5|7000.7|7003.4|7001.2|7001.3|6999.1|155
1630353300000|2021-08-30 19:55:00|7002.6|7000.8|7002.4|7000.6|7002.8|7000.8|7001|6998.6|213
1630353600000|2021-08-30 20:00:00|7002.3|7000.5|7001.9|7000.1|7002.5|7000.5|7001|6998.7|167
1630353900000|2021-08-30 20:05:00|7002|7000.2|7002.4|7000.6|7003|7000.7|7001.4|6999.2|102
1630354200000|2021-08-30 20:10:00|7002.3|7000.5|7001.7|6999.9|7002.6|7000.6|7000.9|6998.8|111
1630354500000|2021-08-30 20:15:00|7001.8|7000|7001.8|7000|7003.5|7001|7001.2|6998.9|101
1630354800000|2021-08-30 20:20:00|7001.9|7000.1|7001|6999.2|7002|7000.2|7000.7|6998.8|48
1630355100000|2021-08-30 20:25:00|7000.9|6999.1|7001|6999.2|7001.8|6999.4|6999.5|6997.7|116
1630355400000|2021-08-30 20:30:00|7001.1|6999.3|7000.4|6998.6|7001.5|6999.3|7000|6997.8|108
1630355700000|2021-08-30 20:35:00|7001|6998|7000.1|6998.3|7001.1|6998.9|6999.9|6997.8|85
1630356000000|2021-08-30 20:40:00|7000.2|6998.4|7000.2|6998.4|7001|6998.5|6999.5|6997.2|94
1630356300000|2021-08-30 20:45:00|7000.8|6997.8|7000.4|6997.4|7001|6998|6999.4|6997.1|97
1630356600000|2021-08-30 20:50:00|7000.3|6997.3|7000.4|6997.4|7001|6998.3|7000|6997|137
1630356900000|2021-08-30 20:55:00|7000.3|6997.3|7002.7|6997|7005.8|6998.5|6999.6|6995.5|215
1630357200000|2021-08-30 21:00:00|7003.1|6997.1|7001.5|6988.5|7006.8|6997.1|7001.5|6988.5|41
1630357500000|2021-08-30 21:05:00|7001.4|6988.4|7002.8|6993.9|7004.7|6994.3|7000.6|6987.6|77
1630357800000|2021-08-30 21:10:00|7002.9|6993.8|7002.8|6994.1|7004.1|6996|7002|6992.2|172
1630358100000|2021-08-30 21:15:00|7002.7|6994.2|7002.1|6996.4|7003.8|6996.4|7001.1|6992.5|87
1630358400000|2021-08-30 21:20:00|7002.7|6995.1|7001.1|6993.6|7002.9|6995.6|7000.8|6993|124
1630358700000|2021-08-30 21:25:00|7001.2|6993.9|7001.3|6994.6|7001.6|6995.4|6999.9|6993.7|126
1630359000000|2021-08-30 21:30:00|7001.2|6994.3|7001.3|6994.9|7001.7|6995.1|6999.9|6994.1|223
1630359300000|2021-08-30 21:35:00|7001.5|6994.7|7001.6|6995.2|7002.3|6995.6|7000.7|6994.2|103
1630359600000|2021-08-30 21:40:00|7001.5|6994.9|7001.4|6995.2|7001.9|6995.7|7000.9|6994.4|126
1630359900000|2021-08-30 21:45:00|7001.1|6994.7|7001.1|6995.3|7001.9|6995.5|7001|6994.2|131
1630360200000|2021-08-30 21:50:00|7001.2|6994.8|7000.7|6993.6|7001.7|6995.2|7000|6992.3|139
1630360500000|2021-08-30 21:55:00|7000.4|6993.2|7000.7|6994.2|7001.3|6995.6|6999.5|6992.2|219
1630360800000|2021-08-30 22:00:00|7000.6|6993.3|7000.1|6997.1|7001.8|6998.2|6999.5|6993.3|280
1630361100000|2021-08-30 22:05:00|7001|6997|6999.9|6996.8|7001|6997.5|6999.7|6996.6|106
1630361400000|2021-08-30 22:10:00|6999.8|6996.9|6999.8|6996.8|7000.1|6997.1|6999.6|6996.6|80
1630361700000|2021-08-30 22:15:00|6999.7|6996.7|6999.9|6996.9|7000.1|6997.1|6999.6|6996.6|95
1630362000000|2021-08-30 22:20:00|7000|6997|7000.6|6997.6|7000.9|6997.9|6999.8|6996.8|108
1630362300000|2021-08-30 22:25:00|7000.7|6997.7|7000.8|6997.8|7000.9|6997.9|7000.5|6997.5|70
1630362600000|2021-08-30 22:30:00|7000.9|6997.9|7000.8|6997.8|7001|6998|7000.6|6997.6|65
1630362900000|2021-08-30 22:35:00|7000.7|6997.7|6999.8|6996.8|7000.8|6997.8|6999.7|6996.7|73
1630363200000|2021-08-30 22:40:00|6999.9|6996.9|7000.3|6997.3|7000.6|6997.6|6999.8|6996.8|100
1630363500000|2021-08-30 22:45:00|7000.2|6997.2|7000.8|6997.8|7001|6998|7000.1|6997.1|100
1630363800000|2021-08-30 22:50:00|7000.9|6997.9|7000.8|6997.8|7000.9|6997.9|7000.5|6997.5|78
1630364100000|2021-08-30 22:55:00|7000.6|6997.6|7000.8|6997.8|7001.1|6998.1|7000.5|6997.5|94
1630364400000|2021-08-30 23:00:00|7000.9|6997.9|7002.3|6999.3|7002.4|6999.9|7000.9|6997.9|71
1630364700000|2021-08-30 23:05:00|7002.4|6999.4|7001.4|6999.6|7002.7|7000.3|7001.4|6999.1|74
1630365000000|2021-08-30 23:10:00|7001.5|6999.7|6999.9|6998.1|7002.3|6999.8|6999.9|6997.8|94
1630365300000|2021-08-30 23:15:00|7000.5|6997.5|6999.1|6997.3|7000.6|6998.3|6998.8|6996.6|90
1630365600000|2021-08-30 23:20:00|6999.2|6997.4|6999.2|6996.2|6999.9|6997.5|6998.4|6996.1|75
1630365900000|2021-08-30 23:25:00|6999.3|6996.3|6999.9|6996.9|7000|6997.2|6998.4|6996.1|53
1630366200000|2021-08-30 23:30:00|6999.8|6996.8|6999.9|6996.9|7000|6997.6|6999.3|6996.8|28
1630366500000|2021-08-30 23:35:00|6999.6|6996.6|6999.3|6997.5|7000.1|6997.7|6998.9|6996.6|55
1630366800000|2021-08-30 23:40:00|6999.5|6997.7|6999.4|6996.4|7000.1|6997.8|6998.7|6996.3|92
1630367100000|2021-08-30 23:45:00|6999.5|6996.5|6999.3|6997.5|7000.1|6997.7|6997.7|6995.9|126
1630367400000|2021-08-30 23:50:00|6999.4|6997.6|6999.9|6996.9|7000|6997.8|6998.7|6996.3|64
1630367700000|2021-08-30 23:55:00|6999.8|6996.8|6998.3|6996.5|7000.1|6997.8|6997.6|6995.3|137
1630368000000|2021-08-31 00:00:00|6998.2|6996.4|6998.8|6997|7002.2|7000|6997.3|6995.2|228
1630368300000|2021-08-31 00:05:00|6998.6|6996.8|7005.2|7003.4|7005.7|7003.7|6998.4|6996.1|243
1630368600000|2021-08-31 00:10:00|7005.1|7003.3|7012.2|7010.4|7015|7012|7005.1|7003.2|489
1630368900000|2021-08-31 00:15:00|7012.3|7010.5|7033.2|7030.2|7056.2|7051|7011|7008.3|556
1630369200000|2021-08-31 00:20:00|7033.8|7030.8|7023.4|7020.4|7034|7031|7022.4|7019.4|597
1630369500000|2021-08-31 00:25:00|7023.3|7020.3|7025.9|7022.9|7034.2|7031.2|7021.7|7018.7|478
1630369800000|2021-08-31 00:30:00|7026|7023|7022.9|7019.9|7026|7023|7019.2|7016.2|373
1630370100000|2021-08-31 00:35:00|7022.8|7019.8|7024.8|7021.8|7026.6|7023.6|7020.7|7017.7|305
1630370400000|2021-08-31 00:40:00|7024.9|7021.9|7021.3|7018.3|7025.4|7022.4|7020.2|7017.6|254
1630370700000|2021-08-31 00:45:00|7021.2|7018.2|7024.9|7023.1|7025.6|7023.2|7019.8|7017.3|276
1630371000000|2021-08-31 00:50:00|7025|7023.2|7021.2|7018.2|7027.4|7024.4|7020.7|7017.7|374
1630371300000|2021-08-31 00:55:00|7020.5|7017.5|7024.4|7021.4|7026|7023.5|7020.3|7017.3|295
1630371600000|2021-08-31 01:00:00|7024.5|7021.5|7024|7021|7025.3|7022.3|7017.2|7014.2|398
1630371900000|2021-08-31 01:05:00|7023.8|7020.8|7020.8|7017.8|7024.1|7021.1|7017.7|7014.7|343
1630372200000|2021-08-31 01:10:00|7020.7|7017.7|7022.4|7019.4|7022.4|7019.4|7018.9|7016.2|284
1630372500000|2021-08-31 01:15:00|7022.3|7019.3|7022.3|7019.3|7025.2|7022.2|7019.5|7017.1|275
1630372800000|2021-08-31 01:20:00|7022.4|7019.4|7024.6|7022.8|7026.2|7023.8|7022.3|7019.3|241
1630373100000|2021-08-31 01:25:00|7025.3|7022.3|7028.4|7025.4|7029.4|7026.8|7023.8|7021.3|287
1630373400000|2021-08-31 01:30:00|7028.5|7025.5|7032.8|7029.8|7033.2|7030.2|7026.3|7023.3|368
1630373700000|2021-08-31 01:35:00|7032.9|7029.9|7030.5|7027.5|7034.9|7031.9|7030.2|7027.5|301
1630374000000|2021-08-31 01:40:00|7030.6|7027.6|7028.2|7025.2|7030.9|7028.4|7027.1|7025.1|265
1630374300000|2021-08-31 01:45:00|7028.3|7025.3|7029.2|7027.4|7029.8|7027.4|7027.1|7024.8|205
1630374600000|2021-08-31 01:50:00|7029.3|7027.5|7027.1|7025.3|7029.9|7027.5|7027|7024.9|195
1630374900000|2021-08-31 01:55:00|7027.2|7025.4|7027.2|7024.2|7027.4|7025.5|7024.4|7022.6|225
1630375200000|2021-08-31 02:00:00|7026.5|7024.7|7023.1|7021.3|7028.2|7025.8|7023.1|7020.8|248
1630375500000|2021-08-31 02:05:00|7023.2|7021.4|7024.2|7022.4|7025.1|7022.8|7021.4|7019|311
1630375800000|2021-08-31 02:10:00|7024.1|7022.3|7025|7023.2|7026.1|7023.7|7023.4|7021.4|276
1630376100000|2021-08-31 02:15:00|7024.9|7023.1|7020.5|7018.7|7025|7023.2|7020.1|7018|252
1630376400000|2021-08-31 02:20:00|7020.7|7018.9|7022.7|7020.9|7023.5|7021.3|7020.7|7018.2|205
1630376700000|2021-08-31 02:25:00|7022.4|7020.6|7026.4|7024.6|7027|7024.6|7022.2|7020.1|222
1630377000000|2021-08-31 02:30:00|7027.5|7024.5|7025.3|7023.5|7027.6|7025.3|7024.6|7022.4|181
1630377300000|2021-08-31 02:35:00|7025.4|7023.6|7025.8|7024|7026.1|7024.1|7024.5|7022.7|120
1630377600000|2021-08-31 02:40:00|7025.7|7023.9|7028.1|7025.1|7028.1|7025.7|7025|7023.2|126
1630377900000|2021-08-31 02:45:00|7027.1|7025.3|7026.6|7023.6|7029|7026.7|7026|7023.6|193
1630378200000|2021-08-31 02:50:00|7026.7|7023.7|7025.4|7023.6|7027|7024.6|7025.3|7022.9|184
1630378500000|2021-08-31 02:55:00|7025.5|7023.7|7026.9|7023.9|7027.5|7025.1|7023.7|7021.3|221
1630378800000|2021-08-31 03:00:00|7026.4|7024.6|7026.9|7023.9|7027|7024.7|7023.9|7021.8|239
1630379100000|2021-08-31 03:05:00|7026.8|7023.8|7029|7027.2|7029.9|7027.3|7026.2|7023.8|212
1630379400000|2021-08-31 03:10:00|7029.7|7026.7|7029|7027.2|7031.1|7028.5|7028.9|7026.5|241
1630379700000|2021-08-31 03:15:00|7029.1|7027.3|7029.7|7027.9|7031.1|7028.9|7029|7026.7|275
1630380000000|2021-08-31 03:20:00|7029.5|7027.7|7030.5|7028.7|7031.2|7029.2|7028.9|7026.8|227
1630380300000|2021-08-31 03:25:00|7030.4|7028.6|7031.7|7029.9|7032.9|7030.7|7029.8|7028|171
1630380600000|2021-08-31 03:30:00|7032.3|7029.3|7032.5|7029.5|7032.5|7030.3|7029.7|7027.4|204
1630380900000|2021-08-31 03:35:00|7031.8|7030|7033.9|7032.1|7034.6|7032.7|7031.7|7029.8|199
1630381200000|2021-08-31 03:40:00|7034|7032.2|7033.6|7030.6|7034.6|7032.4|7032.4|7029.9|219
1630381500000|2021-08-31 03:45:00|7033.1|7031.3|7035|7033.2|7035.8|7033.6|7033|7030.7|170
1630381800000|2021-08-31 03:50:00|7035.1|7033.3|7038.8|7035.8|7038.9|7036.4|7034.1|7031.7|264
1630382100000|2021-08-31 03:55:00|7038.9|7035.9|7037.3|7035.5|7039|7036.7|7037.1|7034.9|212
1630382400000|2021-08-31 04:00:00|7037.2|7035.4|7034.1|7032.3|7037.8|7035.6|7034|7031.7|231
1630382700000|2021-08-31 04:05:00|7034.8|7031.8|7035.8|7032.8|7035.8|7033.3|7033.7|7031.3|172
1630383000000|2021-08-31 04:10:00|7035.9|7032.9|7035.9|7034.1|7037.6|7035.1|7035|7032.5|255
1630383300000|2021-08-31 04:15:00|7035.8|7034|7037.4|7035.6|7038.3|7036.5|7035.6|7033.2|214
1630383600000|2021-08-31 04:20:00|7037.5|7035.7|7035.2|7033.4|7038|7035.7|7034.1|7031.8|219
1630383900000|2021-08-31 04:25:00|7035.1|7033.3|7036.5|7034.7|7037.4|7034.9|7034.7|7032.4|214
1630384200000|2021-08-31 04:30:00|7036.6|7034.8|7034.8|7033|7037.2|7034.9|7034.4|7032.1|154
1630384500000|2021-08-31 04:35:00|7034.7|7032.9|7034.2|7032.4|7035.8|7033.4|7033.9|7031.7|154
1630384800000|2021-08-31 04:40:00|7034.1|7032.3|7036.9|7035.1|7037|7035.2|7034.1|7032.3|127
1630385100000|2021-08-31 04:45:00|7037.2|7035.4|7037.4|7034.4|7037.5|7035.5|7035.5|7033.5|127
1630385400000|2021-08-31 04:50:00|7036.8|7035|7034.6|7032.8|7037.5|7035.3|7034.4|7032.6|118
1630385700000|2021-08-31 04:55:00|7035.2|7032.2|7036.7|7033.7|7036.9|7034.4|7034.3|7031.9|160
1630386000000|2021-08-31 05:00:00|7036.1|7034.3|7038.9|7035.9|7039.5|7036.7|7036.1|7034.2|248
1630386300000|2021-08-31 05:05:00|7039|7036|7039.3|7036.3|7039.8|7037.4|7038.2|7035.8|201
1630386600000|2021-08-31 05:10:00|7039.4|7036.4|7041.3|7039.5|7042.6|7040.3|7038.7|7036.4|247
1630386900000|2021-08-31 05:15:00|7041.4|7039.6|7045.8|7042.8|7045.8|7043.6|7041.3|7039.1|303
1630387200000|2021-08-31 05:20:00|7045|7043.2|7044.2|7042.4|7045.5|7043.7|7043.3|7041.3|188
1630387500000|2021-08-31 05:25:00|7044.1|7042.3|7045.3|7043.5|7046.2|7044.4|7043.1|7040.7|268
1630387800000|2021-08-31 05:30:00|7045|7043.2|7048.4|7046.6|7048.4|7046.6|7044.5|7042.2|286
1630388100000|2021-08-31 05:35:00|7048.3|7046.5|7050.1|7048.3|7052.8|7050.2|7048.3|7046.2|299
1630388400000|2021-08-31 05:40:00|7050|7048.2|7052.4|7049.4|7055|7052|7049.7|7047.9|454
1630388700000|2021-08-31 05:45:00|7052|7050.2|7056.5|7054.7|7057.1|7054.9|7051.5|7049.4|413
1630389000000|2021-08-31 05:50:00|7056.6|7054.8|7054.7|7052.9|7056.6|7054.8|7053.3|7051.5|375
1630389300000|2021-08-31 05:55:00|7054.8|7053|7061.1|7058.1|7061.6|7058.6|7053.4|7051.5|473
1630389600000|2021-08-31 06:00:00|7061.3|7058.3|7057.6|7055.8|7061.3|7058.3|7056.1|7053.8|439
1630389900000|2021-08-31 06:05:00|7058.2|7055.2|7057.6|7055.8|7061.8|7059.2|7056.8|7055|308
1630390200000|2021-08-31 06:10:00|7057.7|7055.9|7060.6|7058.8|7064.6|7061.7|7057.6|7055.8|379
1630390500000|2021-08-31 06:15:00|7060.7|7058.9|7060.6|7058.8|7061.4|7059.4|7059.7|7057.6|309
1630390800000|2021-08-31 06:20:00|7060.7|7058.9|7058.1|7056.3|7062.3|7060.3|7058|7055.7|276
1630391100000|2021-08-31 06:25:00|7058|7056.2|7060.8|7059|7061|7059.2|7057.5|7055.7|190
1630391400000|2021-08-31 06:30:00|7060.7|7058.9|7062.1|7060.3|7064.3|7062.5|7059.8|7058|238
1630391700000|2021-08-31 06:35:00|7062|7060.2|7062.7|7060.9|7063.7|7061.9|7060.5|7058.7|203
1630392000000|2021-08-31 06:40:00|7062.6|7060.8|7058.7|7056.9|7062.8|7061|7058.3|7056.1|213
1630392300000|2021-08-31 06:45:00|7058.6|7056.8|7060|7058.2|7060.9|7058.7|7057.5|7055.4|212
1630392600000|2021-08-31 06:50:00|7059.9|7058.1|7059.5|7057.7|7061.6|7059.4|7058.6|7056.8|195
1630392900000|2021-08-31 06:55:00|7059.6|7057.8|7057|7055.2|7060.8|7058.5|7056|7054.2|298
1630393200000|2021-08-31 07:00:00|7057.1|7055.3|7063|7060|7063|7060.6|7057.1|7055.3|361
1630393500000|2021-08-31 07:05:00|7063.1|7060.1|7065.7|7063.9|7065.7|7063.9|7062.4|7060.1|348
1630393800000|2021-08-31 07:10:00|7065.6|7063.8|7064.1|7062.3|7065.8|7064|7062|7059.7|310
1630394100000|2021-08-31 07:15:00|7064.2|7062.4|7063.6|7061.8|7065.5|7063.7|7063.1|7061.2|302
1630394400000|2021-08-31 07:20:00|7063.7|7061.9|7061.3|7059.5|7064.4|7062.5|7061.3|7059|261
1630394700000|2021-08-31 07:25:00|7061.2|7059.4|7061.6|7059.8|7063.6|7061.8|7060.9|7058.8|303
1630395000000|2021-08-31 07:30:00|7061.5|7059.7|7062|7060.2|7062.8|7061|7060.8|7058.7|336
1630395300000|2021-08-31 07:35:00|7061.9|7060.1|7064.5|7062.7|7067.4|7065|7061.9|7060.1|293
1630395600000|2021-08-31 07:40:00|7064.4|7062.6|7060.9|7059.1|7068|7065.9|7060.5|7058.7|354
1630395900000|2021-08-31 07:45:00|7060.8|7059|7060.5|7058.7|7062.9|7061|7058.7|7056.7|346
1630396200000|2021-08-31 07:50:00|7060.7|7058.9|7057.9|7056.1|7061.2|7059.4|7057.2|7055.1|300
1630396500000|2021-08-31 07:55:00|7058|7056.2|7059|7057.2|7061.2|7059.4|7056.6|7054.3|389
1630396800000|2021-08-31 08:00:00|7059.1|7057.3|7059.2|7056.2|7060.2|7058.4|7056.7|7054.9|346
1630397100000|2021-08-31 08:05:00|7059.1|7056.1|7058.5|7056.7|7061.8|7060|7057.3|7055.3|410
1630397400000|2021-08-31 08:10:00|7058.4|7056.6|7057.2|7055.4|7058.7|7056.7|7056.1|7053.9|283
1630397700000|2021-08-31 08:15:00|7057.3|7055.5|7056.6|7054.8|7057.8|7055.8|7055.9|7053.3|290
1630398000000|2021-08-31 08:20:00|7056.7|7054.9|7055.3|7053.5|7057.7|7055.5|7053.9|7051.5|245
1630398300000|2021-08-31 08:25:00|7055.5|7053.7|7054.7|7052.9|7056.7|7054.3|7054.3|7052.1|240
1630398600000|2021-08-31 08:30:00|7054.2|7052.4|7054.4|7052.6|7055.6|7053.6|7053.9|7051.6|288
1630398900000|2021-08-31 08:35:00|7054.3|7052.5|7059.1|7056.1|7059.1|7056.7|7053.1|7051.3|338
1630399200000|2021-08-31 08:40:00|7059.2|7056.2|7061.2|7059.4|7061.9|7059.4|7058.2|7055.7|327
1630399500000|2021-08-31 08:45:00|7061.3|7059.5|7059|7057.2|7062.1|7059.7|7059|7056.7|343
1630399800000|2021-08-31 08:50:00|7058.9|7057.1|7054.6|7052.8|7059.4|7057.3|7054.6|7052.3|312
1630400100000|2021-08-31 08:55:00|7054.7|7052.9|7054.7|7052.9|7056.5|7054.3|7054.3|7052.2|279
1630400400000|2021-08-31 09:00:00|7054.6|7052.8|7057.1|7055.3|7058.2|7055.8|7054.1|7051.7|355
1630400700000|2021-08-31 09:05:00|7057.2|7055.4|7058.1|7056.3|7059.6|7057.8|7056.6|7054.8|260
1630401000000|2021-08-31 09:10:00|7058.2|7056.4|7057.5|7055.7|7058.8|7056.9|7056.5|7054.2|306
1630401300000|2021-08-31 09:15:00|7057.6|7055.8|7057.6|7055.8|7058.7|7056.4|7057.1|7054.7|207
1630401600000|2021-08-31 09:20:00|7057.5|7055.7|7057.4|7055.6|7060|7058|7057|7054.5|367
1630401900000|2021-08-31 09:25:00|7057.2|7055.4|7057.5|7055.7|7058.6|7056.8|7056.6|7054.5|247
1630402200000|2021-08-31 09:30:00|7057.4|7055.6|7056|7054.2|7058.4|7056.5|7055|7052.9|295
1630402500000|2021-08-31 09:35:00|7056.1|7054.3|7055.5|7053.7|7056.9|7055|7054|7051.8|328
1630402800000|2021-08-31 09:40:00|7056.3|7054.5|7056.2|7054.4|7056.9|7054.7|7054.3|7052.2|320
1630403100000|2021-08-31 09:45:00|7056.1|7054.3|7057|7055.2|7058|7055.4|7055.3|7053.4|272
1630403400000|2021-08-31 09:50:00|7057.1|7055.3|7059|7057.2|7059.8|7057.7|7056.3|7054.1|314
1630403700000|2021-08-31 09:55:00|7059.1|7057.3|7059.3|7057.5|7061.4|7058.8|7058.6|7056.4|287
1630404000000|2021-08-31 10:00:00|7059.1|7057.3|7063.3|7061.5|7063.3|7061.5|7058.7|7056.9|327
1630404300000|2021-08-31 10:05:00|7063.2|7061.4|7064.1|7062.3|7065|7063.1|7061.9|7060.1|317
1630404600000|2021-08-31 10:10:00|7064|7062.2|7064.9|7063.1|7066|7064.2|7062.8|7060.5|245
1630404900000|2021-08-31 10:15:00|7065|7063.2|7065.7|7063.9|7066.5|7064.7|7063.3|7061.5|300
1630405200000|2021-08-31 10:20:00|7065.8|7064|7067.3|7065.5|7067.9|7066.1|7065.2|7063.4|285
1630405500000|2021-08-31 10:25:00|7067.4|7065.6|7069.1|7067.3|7069.8|7068|7066.1|7063.9|306
1630405800000|2021-08-31 10:30:00|7069|7067.2|7066|7064.2|7069.6|7067.8|7065.5|7063.7|278
1630406100000|2021-08-31 10:35:00|7066.1|7064.3|7065.4|7063.6|7067.5|7065.3|7064.2|7062.4|313
1630406400000|2021-08-31 10:40:00|7065.5|7063.7|7064.2|7062.4|7065.5|7063.7|7063.4|7061.4|242
1630406700000|2021-08-31 10:45:00|7064.3|7062.5|7062.3|7060.5|7065.1|7063.3|7061.3|7058.9|449
1630407000000|2021-08-31 10:50:00|7062.5|7060.7|7062.9|7061.1|7063|7061.2|7060.5|7058.7|412
1630407300000|2021-08-31 10:55:00|7062.8|7061|7061.9|7060.1|7062.8|7061|7059.8|7058|356
1630407600000|2021-08-31 11:00:00|7061.8|7060|7061.4|7059.6|7062.9|7060.5|7059.5|7057.7|293
1630407900000|2021-08-31 11:05:00|7061.5|7059.7|7063.4|7061.6|7064|7061.7|7059.6|7057.8|289
1630408200000|2021-08-31 11:10:00|7063.5|7061.7|7063|7061.2|7064.3|7062.3|7062.5|7060.2|265
1630408500000|2021-08-31 11:15:00|7063.1|7061.3|7065.4|7063.6|7065.9|7064.1|7063|7061.2|264
1630408800000|2021-08-31 11:20:00|7065.3|7063.5|7064.3|7062.5|7066.6|7064.8|7063.6|7061.8|305
1630409100000|2021-08-31 11:25:00|7064.2|7062.4|7064.5|7062.7|7064.8|7063|7062.5|7060.7|291
1630409400000|2021-08-31 11:30:00|7064.4|7062.6|7063.4|7060.4|7065.8|7063.7|7062.7|7060.3|323
1630409700000|2021-08-31 11:35:00|7062.8|7061|7063.3|7061.5|7065.5|7063.3|7062.8|7060.4|239
1630410000000|2021-08-31 11:40:00|7063.4|7061.6|7064.3|7062.5|7065.1|7062.7|7062.3|7059.9|302
1630410300000|2021-08-31 11:45:00|7064.9|7061.9|7066.2|7063.2|7067.9|7065.5|7063.4|7061.4|408
1630410600000|2021-08-31 11:50:00|7066.3|7063.3|7065.4|7062.4|7067.4|7064.8|7064.1|7061.9|417
1630410900000|2021-08-31 11:55:00|7065.3|7063.5|7065.7|7063.9|7066.8|7064.4|7064.2|7062.1|314
1630411200000|2021-08-31 12:00:00|7065.8|7064|7062.9|7061.1|7066.1|7064.3|7062|7060.2|414
1630411500000|2021-08-31 12:05:00|7063|7061.2|7063.8|7062|7065|7062.6|7061.8|7059.8|365
1630411800000|2021-08-31 12:10:00|7063.9|7062.1|7061.5|7059.7|7065.9|7063.5|7060.6|7058.4|351
1630412100000|2021-08-31 12:15:00|7061.6|7059.8|7060.8|7059|7062.6|7060.8|7059.8|7057.9|330
1630412400000|2021-08-31 12:20:00|7060.9|7059.1|7058.8|7057|7061.6|7059.8|7057.7|7055.3|411
1630412700000|2021-08-31 12:25:00|7058.9|7057.1|7057.3|7055.5|7060|7058|7057.2|7054.9|379
1630413000000|2021-08-31 12:30:00|7057.2|7055.4|7058.6|7056.8|7059.5|7057.2|7054|7051.9|511
1630413300000|2021-08-31 12:35:00|7058.5|7056.7|7056.1|7054.3|7061.2|7059.3|7055.6|7053.8|425
1630413600000|2021-08-31 12:40:00|7056|7054.2|7056.2|7054.4|7058.6|7056.4|7054.4|7052.6|357
1630413900000|2021-08-31 12:45:00|7056.5|7054.7|7057.1|7055.3|7057.5|7055.7|7054.5|7052.7|332
1630414200000|2021-08-31 12:50:00|7057|7055.2|7056.3|7054.5|7057.5|7055.7|7054.3|7052.5|361
1630414500000|2021-08-31 12:55:00|7056.4|7054.6|7059.1|7056.1|7060.1|7057.9|7056.1|7054.3|312
1630414800000|2021-08-31 13:00:00|7059.2|7056.2|7049.6|7047.8|7060.9|7058.4|7049.6|7047.8|425
1630415100000|2021-08-31 13:05:00|7049.8|7048|7045.9|7044.1|7049.8|7048|7044.8|7042.5|535
1630415400000|2021-08-31 13:10:00|7045.8|7044|7047|7045.2|7049.6|7047.2|7044.4|7042.4|482
1630415700000|2021-08-31 13:15:00|7046.9|7045.1|7047.4|7045.6|7048.1|7045.8|7044.5|7042.7|360
1630416000000|2021-08-31 13:20:00|7047.3|7045.5|7054|7051|7054.2|7052|7047.3|7044.9|377
1630416300000|2021-08-31 13:25:00|7053.4|7051.6|7053|7051.2|7055.5|7053.2|7051.3|7048.7|394
1630416600000|2021-08-31 13:30:00|7053.6|7050.6|7054|7051|7055.3|7052.9|7050.9|7048.9|571
1630416900000|2021-08-31 13:35:00|7053.9|7050.9|7055.4|7053.6|7057.8|7055.4|7053.2|7050.9|531
1630417200000|2021-08-31 13:40:00|7055.5|7053.7|7053.2|7050.2|7057.9|7054.9|7052.9|7049.9|431
1630417500000|2021-08-31 13:45:00|7052.9|7049.9|7050.1|7048.3|7053.9|7051.4|7048.8|7047|500
1630417800000|2021-08-31 13:50:00|7050|7048.2|7047.9|7046.1|7053.1|7050.6|7047.9|7045.9|552
1630418100000|2021-08-31 13:55:00|7048|7046.2|7046|7043|7050.1|7048.3|7045.3|7042.8|463
1630418400000|2021-08-31 14:00:00|7045.9|7042.9|7049.4|7046.4|7051.1|7048.6|7045.9|7042.9|542
1630418700000|2021-08-31 14:05:00|7049.3|7046.3|7044.9|7043.1|7050.8|7048.3|7042.5|7040.4|575
1630419000000|2021-08-31 14:10:00|7045.5|7042.5|7048|7046.2|7048.9|7046.5|7044.6|7042.4|470
1630419300000|2021-08-31 14:15:00|7047.8|7046|7052.4|7049.4|7052.4|7050.6|7046.9|7044.5|538
1630419600000|2021-08-31 14:20:00|7052.3|7049.3|7047|7045.2|7052.3|7049.6|7045.2|7042.9|431
1630419900000|2021-08-31 14:25:00|7046.9|7045.1|7050.4|7048.6|7050.7|7048.7|7044.9|7042.9|435
1630420200000|2021-08-31 14:30:00|7050.5|7048.7|7055.1|7053.3|7055.7|7053.8|7048.6|7046.8|496
1630420500000|2021-08-31 14:35:00|7055|7053.2|7056.3|7054.5|7057.5|7055.4|7053.6|7051.3|536
1630420800000|2021-08-31 14:40:00|7056.4|7054.6|7059.7|7057.9|7060.5|7058.1|7056.4|7054.6|420
1630421100000|2021-08-31 14:45:00|7059.6|7057.8|7052.1|7049.1|7061.4|7059.1|7051|7048.1|537
1630421400000|2021-08-31 14:50:00|7051.9|7048.9|7046.8|7045|7052|7049.6|7042.9|7040.4|669
1630421700000|2021-08-31 14:55:00|7046.7|7044.9|7038.4|7036.6|7048.1|7045.2|7037.1|7034.9|735
1630422000000|2021-08-31 15:00:00|7038.6|7036.8|7037.7|7034.7|7045.9|7043.1|7037.4|7034.4|669
1630422300000|2021-08-31 15:05:00|7037.4|7034.4|7039.6|7036.6|7042.1|7039.8|7036.1|7033.7|594
1630422600000|2021-08-31 15:10:00|7039.4|7036.4|7036.6|7034.8|7040.1|7037.7|7035|7032.7|441
1630422900000|2021-08-31 15:15:00|7036.8|7035|7039.1|7037.3|7042.1|7039.9|7036.5|7034.7|436
1630423200000|2021-08-31 15:20:00|7039|7037.2|7039.1|7037.3|7040.6|7038.6|7035.8|7033.5|362
1630423500000|2021-08-31 15:25:00|7039.3|7037.5|7038.9|7037.1|7044.6|7042.1|7038.9|7036.5|410
1630423800000|2021-08-31 15:30:00|7039|7037.2|7042.3|7040.5|7042.4|7040.6|7038.7|7036.4|403
1630424100000|2021-08-31 15:35:00|7042.5|7040.7|7041.8|7038.8|7043.3|7041.5|7040.6|7038.7|460
1630424400000|2021-08-31 15:40:00|7041.1|7039.3|7045.1|7043.3|7045.1|7043.3|7040.5|7038.6|430
1630424700000|2021-08-31 15:45:00|7044.9|7043.1|7045.2|7043.4|7046.5|7044.7|7043.3|7041.4|393
1630425000000|2021-08-31 15:50:00|7045.1|7043.3|7043.1|7041.3|7045.7|7043.9|7042.7|7040.9|336
1630425300000|2021-08-31 15:55:00|7043|7041.2|7042.6|7040.8|7043.2|7041.4|7040.9|7039.1|363
1630425600000|2021-08-31 16:00:00|7042.1|7040.3|7045.6|7042.6|7045.7|7043.4|7040.6|7038.6|330
1630425900000|2021-08-31 16:05:00|7045.2|7043.4|7045.9|7042.9|7046.4|7044.6|7043.9|7042.1|313
1630426200000|2021-08-31 16:10:00|7046|7043|7044.6|7041.6|7046|7043.5|7042.6|7040.4|325
1630426500000|2021-08-31 16:15:00|7044.1|7042.3|7043.4|7040.4|7044.5|7042.4|7043|7040.4|219
1630426800000|2021-08-31 16:20:00|7043.3|7040.3|7046.5|7043.5|7046.6|7044.2|7041.9|7039.4|275
1630427100000|2021-08-31 16:25:00|7045.8|7044|7046.7|7044.9|7047.1|7044.9|7045.3|7042.9|243
1630427400000|2021-08-31 16:30:00|7046.6|7044.8|7045.6|7043.8|7046.7|7044.9|7044.6|7042.8|274
1630427700000|2021-08-31 16:35:00|7045.5|7043.7|7045.4|7042.4|7046.5|7044.2|7043.7|7041.4|300
1630428000000|2021-08-31 16:40:00|7044.7|7042.9|7045.5|7043.7|7046.1|7044.1|7044.7|7042.5|237
1630428300000|2021-08-31 16:45:00|7045.6|7043.8|7045.9|7044.1|7046.1|7044.2|7044.9|7042.9|259
1630428600000|2021-08-31 16:50:00|7045.8|7044|7046.1|7044.3|7046.9|7044.6|7045.2|7043.3|220
1630428900000|2021-08-31 16:55:00|7045.8|7044|7047|7045.2|7047.1|7045.3|7044.8|7043|277
1630429200000|2021-08-31 17:00:00|7046.9|7045.1|7047.4|7045.6|7047.7|7045.9|7045.3|7042.8|255
1630429500000|2021-08-31 17:05:00|7047.3|7045.5|7048.9|7047.1|7049.1|7047.3|7046.3|7044.5|212
1630429800000|2021-08-31 17:10:00|7048.5|7046.7|7048.5|7046.7|7049.8|7048|7048.2|7046.4|209
1630430100000|2021-08-31 17:15:00|7048.3|7046.5|7047|7045.2|7048.3|7046.5|7046.6|7044.6|298
1630430400000|2021-08-31 17:20:00|7046.9|7045.1|7046.5|7044.7|7047.5|7045.7|7045.2|7043.4|314
1630430700000|2021-08-31 17:25:00|7046.4|7044.6|7049|7046|7049.2|7047.2|7046.2|7044.4|339
1630431000000|2021-08-31 17:30:00|7048.4|7046.6|7049.8|7048|7050.7|7048.7|7047.9|7046|319
1630431300000|2021-08-31 17:35:00|7049.7|7047.9|7050.2|7048.4|7051.7|7049.4|7049.1|7047.3|241
1630431600000|2021-08-31 17:40:00|7050.3|7048.5|7050.4|7048.6|7051|7048.9|7049.1|7047.3|311
1630431900000|2021-08-31 17:45:00|7050.6|7048.8|7048.7|7046.9|7050.7|7048.9|7048.7|7046.9|248
1630432200000|2021-08-31 17:50:00|7048.9|7047.1|7049.5|7047.7|7050.6|7048.2|7048.6|7046.5|265
1630432500000|2021-08-31 17:55:00|7049.4|7047.6|7051.7|7049.9|7052.1|7050.1|7049|7046.6|226
1630432800000|2021-08-31 18:00:00|7051.8|7050|7050.1|7048.3|7052.6|7050.1|7050|7048|278
1630433100000|2021-08-31 18:05:00|7049.9|7048.1|7051|7049.2|7052.6|7050.2|7049.6|7047.8|223
1630433400000|2021-08-31 18:10:00|7050.9|7049.1|7052.5|7049.5|7052.6|7050.1|7050.1|7048.3|255
1630433700000|2021-08-31 18:15:00|7052.6|7049.6|7053.2|7051.4|7053.3|7051.5|7051.7|7049.5|190
1630434000000|2021-08-31 18:20:00|7053.6|7051.8|7055.2|7053.4|7055.2|7053.4|7053.6|7051.4|198
1630434300000|2021-08-31 18:25:00|7055.3|7053.5|7052.5|7050.7|7055.3|7053.5|7051.5|7049.4|235
1630434600000|2021-08-31 18:30:00|7052.3|7050.5|7054.1|7052.3|7054.5|7052.3|7052.3|7050.3|286
1630434900000|2021-08-31 18:35:00|7054|7052.2|7053.7|7051.9|7055.1|7053|7053.4|7051.4|293
1630435200000|2021-08-31 18:40:00|7053.8|7052|7053.4|7051.6|7055.1|7052.9|7053.1|7050.9|281
1630435500000|2021-08-31 18:45:00|7053.3|7051.5|7053.8|7050.8|7054|7051.6|7052.5|7050.4|263
1630435800000|2021-08-31 18:50:00|7053.9|7050.9|7055|7052|7055.1|7052.9|7053.6|7050.9|211
1630436100000|2021-08-31 18:55:00|7054.4|7052.6|7056.9|7053.9|7058.2|7055.8|7053.9|7051.9|371
1630436400000|2021-08-31 19:00:00|7055.8|7044|7053.7|7051.9|7057.8|7053.3|7052.6|7043.5|522
1630436700000|2021-08-31 19:05:00|7053.6|7051.8|7051.8|7050|7053.6|7051.8|7051.4|7049|402
1630437000000|2021-08-31 19:10:00|7051.9|7050.1|7050.3|7048.5|7052|7050.1|7049.8|7047.5|297
1630437300000|2021-08-31 19:15:00|7050.4|7048.6|7049.9|7048.1|7051|7048.9|7049.6|7047.4|261
1630437600000|2021-08-31 19:20:00|7049.8|7048|7050.6|7048.8|7051|7049.2|7048.6|7046.8|269
1630437900000|2021-08-31 19:25:00|7050.7|7048.9|7048|7046.2|7051.3|7049.4|7048|7045.9|384
1630438200000|2021-08-31 19:30:00|7048.1|7046.3|7047.6|7045.8|7049|7047.1|7046.4|7044.2|243
1630438500000|2021-08-31 19:35:00|7047.5|7045.7|7047.2|7045.4|7048|7045.7|7046.9|7044.8|258
1630438800000|2021-08-31 19:40:00|7047.3|7045.5|7047.7|7045.9|7048.5|7046.6|7047|7045.2|188
1630439100000|2021-08-31 19:45:00|7047.6|7045.8|7048|7046.2|7048.4|7046.6|7047.5|7045.7|120
1630439400000|2021-08-31 19:50:00|7047.7|7045.9|7047.1|7045.3|7047.8|7046|7047|7045.2|163
1630439700000|2021-08-31 19:55:00|7047|7045.2|7046.8|7045|7048|7045.9|7046.5|7044.3|257
1630440000000|2021-08-31 20:00:00|7046.7|7044.9|7049|7047.2|7049.6|7047.8|7046.6|7044.7|242
1630440300000|2021-08-31 20:05:00|7048.9|7047.1|7048|7046.2|7049.4|7047.6|7047.7|7045.3|150
1630440600000|2021-08-31 20:10:00|7048.1|7046.3|7047.6|7045.8|7048.9|7046.8|7047.3|7045.3|153
1630440900000|2021-08-31 20:15:00|7047.5|7045.7|7047.6|7045.8|7047.9|7045.8|7046.6|7044.3|112
1630441200000|2021-08-31 20:20:00|7047.7|7045.9|7047.4|7045.6|7048.4|7046.1|7046.9|7044.3|86
1630441500000|2021-08-31 20:25:00|7047.3|7045.5|7049.1|7047.3|7049.9|7047.7|7047.3|7045.3|88
1630441800000|2021-08-31 20:30:00|7049.2|7047.4|7048.3|7045.3|7049.4|7047.4|7048|7045.2|136
1630442100000|2021-08-31 20:35:00|7048.4|7045.4|7047.5|7045.7|7048.4|7046.1|7047.3|7045|75
1630442400000|2021-08-31 20:40:00|7047.6|7045.8|7047.5|7045.7|7048.7|7046.3|7047.4|7045|128
1630442700000|2021-08-31 20:45:00|7047.4|7045.6|7046.6|7043.6|7047.5|7045.7|7046.1|7043.4|118
1630443000000|2021-08-31 20:50:00|7046.4|7043.4|7049.3|7046.3|7049.4|7046.4|7046.2|7043.2|148
1630443300000|2021-08-31 20:55:00|7049.2|7046.2|7052.2|7040.3|7054.7|7047.6|7048.6|7040.2|505
1630443600000|2021-08-31 21:00:00|7053.8|7040.8|7051|7040.5|7054.7|7041.7|7050.3|7037.3|51
1630443900000|2021-08-31 21:05:00|7049.4|7037.4|7046.8|7039.7|7053|7040.8|7046.7|7037.4|134
1630444200000|2021-08-31 21:10:00|7049.6|7041.5|7049|7039.5|7050.7|7042.2|7046.6|7038|138
1630444500000|2021-08-31 21:15:00|7049.8|7039.1|7049|7039.9|7051.3|7041.8|7046.8|7038.8|127
1630444800000|2021-08-31 21:20:00|7048.8|7039.7|7048.4|7039.5|7051|7041.3|7047.7|7039.1|149
1630445100000|2021-08-31 21:25:00|7049.1|7039.4|7049.3|7041.6|7050.1|7041.6|7047.1|7038.8|184
1630445400000|2021-08-31 21:30:00|7049.5|7041.3|7050.4|7040.1|7050.7|7042.2|7047.4|7039|264
1630445700000|2021-08-31 21:35:00|7050.2|7040.4|7048.3|7042|7050.2|7043|7047.5|7038.1|220
1630446000000|2021-08-31 21:40:00|7048.4|7042.3|7048.4|7042.3|7049.4|7042.7|7047.7|7039.3|237
1630446300000|2021-08-31 21:45:00|7048.5|7042.2|7046.7|7041|7049.3|7043.5|7045.9|7038.9|247
1630446600000|2021-08-31 21:50:00|7046.6|7041.2|7048.3|7042.1|7048.7|7042.9|7046.1|7040.6|255
1630446900000|2021-08-31 21:55:00|7048.2|7041.6|7047.7|7042|7049|7044.1|7046.9|7039.9|263
1630447200000|2021-08-31 22:00:00|7048.4|7043.1|7050.8|7047|7052|7047.6|7048.4|7041.6|546
1630447500000|2021-08-31 22:05:00|7050.6|7047.3|7051|7048|7051.4|7048.3|7050.4|7046.9|152
1630447800000|2021-08-31 22:10:00|7050.9|7047.9|7051|7048|7051.4|7048.4|7050.6|7047.6|118
1630448100000|2021-08-31 22:15:00|7050.9|7047.9|7050.8|7047.8|7051.8|7048.8|7049.9|7046.9|115
1630448400000|2021-08-31 22:20:00|7050.7|7047.7|7050.2|7047.2|7051|7048|7049.5|7046.5|84
1630448700000|2021-08-31 22:25:00|7050.3|7047.3|7049.3|7046.3|7050.4|7047.4|7049.1|7046.1|108
1630449000000|2021-08-31 22:30:00|7049|7046|7048.9|7045.9|7049.5|7046.7|7048|7045|132
1630449300000|2021-08-31 22:35:00|7049|7046|7050.4|7047.4|7050.6|7047.6|7049|7046|94
1630449600000|2021-08-31 22:40:00|7050.3|7047.3|7049.4|7046.4|7050.5|7047.5|7048.8|7045.8|83
1630449900000|2021-08-31 22:45:00|7049.3|7046.3|7050.9|7047.9|7051.6|7048.3|7048.6|7045.6|128
1630450200000|2021-08-31 22:50:00|7050.8|7047.8|7051.2|7048.2|7051.2|7048.2|7050.4|7047.4|88
1630450500000|2021-08-31 22:55:00|7051|7048|7051.3|7048.3|7051.7|7049.1|7050.6|7047.7|85
1630450800000|2021-08-31 23:00:00|7051.2|7048.2|7049.9|7048.1|7051.3|7048.3|7048.8|7046.5|182
1630451100000|2021-08-31 23:05:00|7050|7048.2|7049.5|7047.7|7050.4|7048.2|7049.4|7047.1|123
1630451400000|2021-08-31 23:10:00|7049.4|7047.6|7049.6|7047.8|7050.4|7047.9|7048.6|7046.2|87
1630451700000|2021-08-31 23:15:00|7050.2|7047.2|7048.5|7046.7|7050.2|7047.8|7048.5|7046.2|62
1630452000000|2021-08-31 23:20:00|7048.6|7046.8|7049.3|7046.3|7049.3|7046.9|7048.5|7046.1|69
1630452300000|2021-08-31 23:25:00|7048.6|7046.8|7050.9|7047.9|7051.4|7048.9|7048.6|7046.3|117
1630452600000|2021-08-31 23:30:00|7050.4|7048.6|7051.6|7048.6|7052.1|7049.8|7050.3|7047.8|168
1630452900000|2021-08-31 23:35:00|7051.5|7048.5|7050.3|7047.3|7051.6|7048.9|7049.4|7047|123
1630453200000|2021-08-31 23:40:00|7049.6|7047.8|7048.9|7045.9|7050.4|7048|7048.6|7045.9|117
1630453500000|2021-08-31 23:45:00|7048.8|7045.8|7052.1|7050.3|7052.8|7050.4|7048.7|7045.7|131
1630453800000|2021-08-31 23:50:00|7052|7050.2|7053.3|7050.3|7053.4|7051|7051.7|7049.1|99
1630454100000|2021-08-31 23:55:00|7053.2|7050.2|7052.1|7050.3|7053.4|7051.1|7051.6|7049.2|187
1630454400000|2021-09-01 00:00:00|7052.2|7050.4|7051.8|7050|7053.9|7052|7050.4|7047.8|279
1630454700000|2021-09-01 00:05:00|7051.7|7049.9|7055.6|7053.8|7056.6|7054.5|7050.6|7048.8|216
1630455000000|2021-09-01 00:10:00|7055.7|7053.9|7056|7054.2|7056.9|7054.6|7054.6|7052.6|242
1630455300000|2021-09-01 00:15:00|7056.1|7054.3|7055.9|7054.1|7057.2|7054.7|7054.7|7052|259
1630455600000|2021-09-01 00:20:00|7056|7054.2|7053|7050|7056|7054.2|7052.5|7049.8|196
1630455900000|2021-09-01 00:25:00|7052.9|7049.9|7052.8|7049.8|7053.8|7051.5|7051.8|7049.5|191
1630456200000|2021-09-01 00:30:00|7052.9|7049.9|7051.8|7050|7053.6|7051.5|7051.8|7049.3|178
1630456500000|2021-09-01 00:35:00|7051.9|7050.1|7049.2|7047.4|7052.1|7050.3|7049.2|7046.8|180
1630456800000|2021-09-01 00:40:00|7049.1|7047.3|7047.6|7045.8|7051|7048.7|7047.6|7045.8|197
1630457100000|2021-09-01 00:45:00|7047.5|7045.7|7039.5|7037.7|7047.7|7045.9|7038.8|7036.4|374
1630457400000|2021-09-01 00:50:00|7039.6|7037.8|7038.9|7035.9|7042.4|7039.6|7035.5|7033.7|364
1630457700000|2021-09-01 00:55:00|7038.8|7035.8|7040.9|7039.1|7042.5|7040.3|7037.9|7035.5|279
1630458000000|2021-09-01 01:00:00|7040.8|7039|7041.7|7038.7|7042.4|7040.2|7039.5|7037.7|393
1630458300000|2021-09-01 01:05:00|7041.8|7038.8|7037.3|7035.5|7041.8|7039.2|7037.1|7035.3|252
1630458600000|2021-09-01 01:10:00|7037.2|7035.4|7037.5|7035.7|7041.5|7039.4|7037.2|7035.3|287
1630458900000|2021-09-01 01:15:00|7037.6|7035.8|7038.9|7035.9|7040.8|7038.3|7037.1|7034.6|277
1630459200000|2021-09-01 01:20:00|7039|7036|7037.9|7036.1|7040.7|7038.4|7037|7034.7|260
1630459500000|2021-09-01 01:25:00|7038|7036.2|7044|7037|7044.9|7038.6|7036.8|7031.4|339
1630459800000|2021-09-01 01:30:00|7042.5|7037.7|7040.4|7037.4|7045.9|7042.9|7039.9|7037.3|448
1630460100000|2021-09-01 01:35:00|7040.5|7037.5|7042.6|7039.6|7043|7040.5|7038.7|7036.4|313
1630460400000|2021-09-01 01:40:00|7042.5|7039.5|7042.4|7039.4|7045.2|7042.8|7041.2|7038.8|368
1630460700000|2021-09-01 01:45:00|7042.5|7039.5|7043.5|7040.5|7043.8|7041.6|7038.8|7035.8|338
1630461000000|2021-09-01 01:50:00|7043.6|7040.6|7044.9|7043.1|7045.1|7043.2|7042.6|7040.3|217
1630461300000|2021-09-01 01:55:00|7044.8|7043|7043.3|7041.5|7045.9|7043.9|7042.4|7040.4|238
1630461600000|2021-09-01 02:00:00|7043.2|7041.4|7045.3|7043.5|7045.9|7044.1|7043.2|7040.8|271
1630461900000|2021-09-01 02:05:00|7045.4|7043.6|7045.8|7044|7047.5|7045.1|7045.3|7043|290
1630462200000|2021-09-01 02:10:00|7045.9|7044.1|7040.9|7039.1|7046.7|7044.8|7040.7|7038.3|283
1630462500000|2021-09-01 02:15:00|7040.8|7039|7043.3|7041.5|7044.5|7042.3|7039.8|7037.8|279
1630462800000|2021-09-01 02:20:00|7043.2|7041.4|7041.6|7039.8|7043.9|7041.8|7041.6|7039.8|228
1630463100000|2021-09-01 02:25:00|7041.5|7039.7|7044.2|7042.4|7045.7|7043.7|7041.2|7038.7|287
1630463400000|2021-09-01 02:30:00|7044.3|7042.5|7044.4|7042.6|7045.5|7043.2|7043.2|7041.2|265
1630463700000|2021-09-01 02:35:00|7044.5|7042.7|7040.7|7038.9|7044.6|7042.8|7040.6|7038.8|239
1630464000000|2021-09-01 02:40:00|7040.6|7038.8|7042.8|7039.8|7043.3|7041|7040|7038.1|195
1630464300000|2021-09-01 02:45:00|7042.7|7039.7|7042.8|7039.8|7043.6|7041.2|7041.7|7039.2|186
1630464600000|2021-09-01 02:50:00|7042.9|7039.9|7043.5|7041.7|7045.5|7043.1|7042.8|7039.8|204
1630464900000|2021-09-01 02:55:00|7043.6|7041.8|7044.2|7042.4|7044.8|7042.5|7042.4|7040.6|197
1630465200000|2021-09-01 03:00:00|7044.1|7042.3|7044.3|7042.5|7046.2|7044.4|7044.1|7042.3|213
1630465500000|2021-09-01 03:05:00|7044.2|7042.4|7041.1|7039.3|7044.2|7042.4|7041|7039.2|221
1630465800000|2021-09-01 03:10:00|7041.2|7039.4|7040.6|7038.8|7042.6|7040.2|7039.8|7037.6|204
1630466100000|2021-09-01 03:15:00|7040.5|7038.7|7040.2|7038.4|7040.6|7038.8|7038.4|7036.4|246
1630466400000|2021-09-01 03:20:00|7040.3|7038.5|7040.6|7038.8|7042.3|7039.8|7040.2|7037.9|187
1630466700000|2021-09-01 03:25:00|7040.5|7038.7|7040.9|7039.1|7042.7|7040.6|7040|7038.2|211
1630467000000|2021-09-01 03:30:00|7040.8|7039|7044.6|7041.6|7045.5|7042.9|7039.9|7038.1|207
1630467300000|2021-09-01 03:35:00|7044.7|7041.7|7047.5|7044.5|7049.1|7046.9|7043|7040.3|291
1630467600000|2021-09-01 03:40:00|7046.9|7045.1|7047.4|7045.6|7048.3|7046.5|7046.1|7044.3|183
1630467900000|2021-09-01 03:45:00|7047.3|7045.5|7046.2|7044.4|7047.3|7045.5|7045.5|7043.7|180
1630468200000|2021-09-01 03:50:00|7046.9|7043.9|7046.1|7044.3|7048.5|7046.3|7046|7043.9|177
1630468500000|2021-09-01 03:55:00|7046.2|7044.4|7045.7|7043.9|7047.2|7044.8|7044.5|7042.3|148
1630468800000|2021-09-01 04:00:00|7045.6|7043.8|7046|7044.2|7046.9|7044.7|7045.1|7042.7|176
1630469100000|2021-09-01 04:05:00|7045.9|7044.1|7047.9|7046.1|7048.5|7046.2|7045.7|7043.3|162
1630469400000|2021-09-01 04:10:00|7047.8|7046|7046.7|7044.9|7049.1|7047.3|7046.6|7044.8|209
1630469700000|2021-09-01 04:15:00|7046.6|7044.8|7047.4|7045.6|7048.7|7046.2|7046.2|7044.4|161
1630470000000|2021-09-01 04:20:00|7047.5|7045.7|7049.3|7047.5|7050.3|7048.2|7046.9|7044.5|178
1630470300000|2021-09-01 04:25:00|7049.4|7047.6|7048.1|7046.3|7050|7047.8|7048.1|7046.3|177
1630470600000|2021-09-01 04:30:00|7048.2|7046.4|7045.7|7043.9|7048.5|7046.7|7045.4|7043.6|196
1630470900000|2021-09-01 04:35:00|7045.8|7044|7043.3|7040.3|7046|7044.2|7042.7|7040.2|157
1630471200000|2021-09-01 04:40:00|7043.5|7040.5|7043|7041.2|7043.7|7041.9|7042.3|7040.4|139
1630471500000|2021-09-01 04:45:00|7042.9|7041.1|7041.4|7039.6|7043.2|7041.4|7041|7039|157
1630471800000|2021-09-01 04:50:00|7041.3|7039.5|7039.7|7037.9|7041.5|7039.6|7039.6|7037.7|227
1630472100000|2021-09-01 04:55:00|7039.6|7037.8|7037.5|7035.7|7039.9|7037.8|7037.4|7035.2|209
1630472400000|2021-09-01 05:00:00|7037.4|7035.6|7039.2|7037.4|7041.5|7038.9|7037.4|7035.6|219
1630472700000|2021-09-01 05:05:00|7039.3|7037.5|7038.7|7036.9|7039.7|7037.5|7038.5|7036.3|175
1630473000000|2021-09-01 05:10:00|7038.8|7037|7038.3|7036.5|7039.4|7037|7036.5|7034.6|205
1630473300000|2021-09-01 05:15:00|7038.4|7036.6|7041.1|7038.1|7041.1|7038.7|7037.5|7035.2|190
1630473600000|2021-09-01 05:20:00|7040.5|7038.7|7041.3|7039.5|7042.4|7039.8|7039.8|7037.3|217
1630473900000|2021-09-01 05:25:00|7041.4|7039.6|7040|7037|7041.4|7039.6|7037.8|7035.5|167
1630474200000|2021-09-01 05:30:00|7040.1|7037.1|7040.4|7038.6|7041.9|7039.2|7038.6|7036.2|221
1630474500000|2021-09-01 05:35:00|7040.5|7038.7|7041.5|7039.7|7042.4|7040.1|7040.2|7037.8|239
1630474800000|2021-09-01 05:40:00|7041.4|7039.6|7045.4|7043.6|7045.4|7043.6|7041.1|7038.8|245
1630475100000|2021-09-01 05:45:00|7045.5|7043.7|7045.8|7044|7046.9|7044.6|7044.2|7042.1|277
1630475400000|2021-09-01 05:50:00|7045.7|7043.9|7043.5|7041.7|7047|7045.2|7043.4|7040.9|262
1630475700000|2021-09-01 05:55:00|7043.6|7041.8|7050.2|7047.2|7050.9|7049|7043.4|7041.6|381
1630476000000|2021-09-01 06:00:00|7050.3|7047.3|7053.5|7050.5|7055.8|7052.8|7047|7044.6|566
1630476300000|2021-09-01 06:05:00|7053.4|7050.4|7052.9|7049.9|7054.5|7051.9|7051.6|7048.6|343
1630476600000|2021-09-01 06:10:00|7052.7|7049.7|7049.9|7048.1|7053.3|7050.9|7049.6|7047.3|264
1630476900000|2021-09-01 06:15:00|7049.8|7048|7049.4|7047.6|7051.5|7049.1|7049.3|7047.2|257
1630477200000|2021-09-01 06:20:00|7049.3|7047.5|7050.8|7049|7052.1|7049.5|7047.7|7045.2|319
1630477500000|2021-09-01 06:25:00|7050.7|7048.9|7051.2|7049.4|7053.3|7050.9|7050.3|7047.8|254
1630477800000|2021-09-01 06:30:00|7051.3|7049.5|7052|7050.2|7055.2|7052.8|7050.8|7048.4|301
1630478100000|2021-09-01 06:35:00|7051.9|7050.1|7048.5|7046.7|7052.1|7050.2|7048.3|7046.4|340
1630478400000|2021-09-01 06:40:00|7048.7|7046.9|7048.8|7047|7050|7047.6|7047.1|7045|315
1630478700000|2021-09-01 06:45:00|7048.9|7047.1|7051.7|7049.9|7052.3|7050|7048.5|7046.3|293
1630479000000|2021-09-01 06:50:00|7051.8|7050|7052.5|7050.7|7053.8|7051.4|7050.9|7048.6|284
1630479300000|2021-09-01 06:55:00|7052.9|7051.1|7057.5|7054.5|7058.4|7055.8|7052.6|7050.2|399
1630479600000|2021-09-01 07:00:00|7056.9|7055.1|7059.8|7056.8|7060.1|7057.7|7056.7|7054.7|456
1630479900000|2021-09-01 07:05:00|7059.7|7056.7|7057.9|7054.9|7059.7|7057.1|7054.8|7052.3|385
1630480200000|2021-09-01 07:10:00|7058|7055|7056|7054.2|7058.7|7056.5|7055.3|7053.5|284
1630480500000|2021-09-01 07:15:00|7055.9|7054.1|7059.9|7058.1|7060.4|7058.4|7055.7|7053.8|325
1630480800000|2021-09-01 07:20:00|7060|7058.2|7059|7057.2|7061.3|7059.1|7058.3|7056.5|328
1630481100000|2021-09-01 07:25:00|7058.9|7057.1|7060.8|7057.8|7062.3|7060|7058.8|7056.3|300
1630481400000|2021-09-01 07:30:00|7060.9|7057.9|7058.8|7057|7061.9|7059.3|7058.6|7056.2|370
1630481700000|2021-09-01 07:35:00|7058.9|7057.1|7057|7055.2|7060.2|7058.4|7056.5|7054.4|363
1630482000000|2021-09-01 07:40:00|7057.1|7055.3|7059.4|7057.6|7060.4|7058.6|7056.7|7054.9|362
1630482300000|2021-09-01 07:45:00|7059.3|7057.5|7064.6|7061.6|7064.6|7062.5|7057.6|7055.8|349
1630482600000|2021-09-01 07:50:00|7063.6|7061.8|7064.9|7063.1|7068.7|7066.4|7063.6|7061.4|426
1630482900000|2021-09-01 07:55:00|7065.6|7062.6|7063|7060|7065.7|7063.8|7061.3|7059.1|418
1630483200000|2021-09-01 08:00:00|7063.1|7060.1|7060.2|7057.2|7063.2|7061.1|7059.4|7057.2|317
1630483500000|2021-09-01 08:05:00|7059.7|7057.9|7060.8|7059|7061.8|7059.3|7058.8|7056.8|325
1630483800000|2021-09-01 08:10:00|7060.7|7058.9|7059.7|7056.7|7061.8|7059.4|7059|7056.6|373
1630484100000|2021-09-01 08:15:00|7059.8|7056.8|7063.4|7060.4|7063.9|7060.9|7058.8|7056.6|348
1630484400000|2021-09-01 08:20:00|7063.6|7060.6|7063.4|7061.6|7065.3|7063.1|7062.5|7060.3|319
1630484700000|2021-09-01 08:25:00|7063.5|7061.7|7060.3|7057.3|7064|7061.7|7059.4|7056.9|257
1630485000000|2021-09-01 08:30:00|7060.2|7057.2|7058.5|7055.5|7060.6|7058.3|7056.8|7054.6|347
1630485300000|2021-09-01 08:35:00|7058.3|7056.5|7060.6|7058.8|7062.5|7060.1|7057.2|7054.8|300
1630485600000|2021-09-01 08:40:00|7060.7|7058.9|7061.8|7060|7063.1|7060.7|7059.8|7057.5|291
1630485900000|2021-09-01 08:45:00|7061.7|7059.9|7060.6|7058.8|7063|7060.5|7059.7|7057.4|227
1630486200000|2021-09-01 08:50:00|7060.5|7058.7|7060.9|7057.9|7061.9|7059.5|7058.6|7056.8|229
1630486500000|2021-09-01 08:55:00|7060.8|7057.8|7062.4|7059.4|7063.2|7060.5|7059.2|7056.8|239
1630486800000|2021-09-01 09:00:00|7061.6|7059.8|7059.6|7057.8|7063.5|7061.1|7058.6|7056.8|265
1630487100000|2021-09-01 09:05:00|7059.7|7057.9|7058.3|7056.5|7059.9|7058.1|7057|7055.2|245
1630487400000|2021-09-01 09:10:00|7058.2|7056.4|7055.3|7053.5|7059.3|7057.2|7055.1|7053.3|286
1630487700000|2021-09-01 09:15:00|7056.1|7053.1|7052.8|7051|7056.2|7054.4|7052|7049.9|403
1630488000000|2021-09-01 09:20:00|7052.7|7050.9|7051.7|7049.9|7053.8|7051.9|7050.6|7048.7|331
1630488300000|2021-09-01 09:25:00|7051.8|7050|7051.3|7049.5|7053.8|7051.4|7051|7048.7|270
1630488600000|2021-09-01 09:30:00|7051.4|7049.6|7053.3|7051.5|7054.7|7052.4|7050.2|7048.4|335
1630488900000|2021-09-01 09:35:00|7053.2|7051.4|7050.2|7048.4|7053.8|7051.4|7049.3|7047.5|322
1630489200000|2021-09-01 09:40:00|7050.1|7048.3|7047.9|7046.1|7051.2|7048.8|7047.8|7045.7|308
1630489500000|2021-09-01 09:45:00|7047.8|7046|7049.2|7047.4|7049.7|7047.4|7045.4|7043.3|301
1630489800000|2021-09-01 09:50:00|7049.3|7047.5|7049.6|7047.8|7050.9|7048.5|7047.3|7045.5|190
1630490100000|2021-09-01 09:55:00|7049.7|7047.9|7050.8|7049|7052.2|7050.4|7049.6|7047.8|213
1630490400000|2021-09-01 10:00:00|7050.7|7048.9|7053.2|7051.4|7054.4|7052.4|7050.5|7048.7|286
1630490700000|2021-09-01 10:05:00|7053.1|7051.3|7053.4|7051.6|7054.5|7052.4|7052.6|7050.7|231
1630491000000|2021-09-01 10:10:00|7053.7|7051.9|7051.1|7049.3|7055|7052.8|7050.2|7048.4|251
1630491300000|2021-09-01 10:15:00|7051.2|7049.4|7051.3|7048.3|7052.7|7050.4|7050.6|7048.2|227
1630491600000|2021-09-01 10:20:00|7051.4|7048.4|7049.8|7048|7051.9|7049.5|7049.6|7047.3|125
1630491900000|2021-09-01 10:25:00|7049.7|7047.9|7049.6|7047.8|7050.2|7047.9|7047.4|7045.6|211
1630492200000|2021-09-01 10:30:00|7049.7|7047.9|7051.3|7049.5|7052.3|7050|7048.2|7045.8|179
1630492500000|2021-09-01 10:35:00|7051.2|7049.4|7050.7|7048.9|7052.3|7050|7050.6|7048.3|189
1630492800000|2021-09-01 10:40:00|7050.6|7048.8|7050.7|7048.9|7052.8|7050.5|7050.5|7048.6|181
1630493100000|2021-09-01 10:45:00|7050.9|7049.1|7048|7046.2|7052.2|7050.4|7047.7|7045.9|248
1630493400000|2021-09-01 10:50:00|7048.1|7046.3|7046.7|7044.9|7048.6|7046.4|7044.4|7042.2|310
1630493700000|2021-09-01 10:55:00|7046.8|7045|7050.2|7047.2|7050.9|7048.5|7044.3|7042.2|306
1630494000000|2021-09-01 11:00:00|7050.3|7047.3|7048.9|7047.1|7050.3|7047.8|7046.7|7044.6|236
1630494300000|2021-09-01 11:05:00|7048.8|7047|7049.2|7047.4|7049.6|7047.4|7047.7|7045.9|255
1630494600000|2021-09-01 11:10:00|7049.1|7047.3|7050.3|7048.5|7050.8|7049|7048.2|7046.2|219
1630494900000|2021-09-01 11:15:00|7050.4|7048.6|7050.5|7048.7|7050.6|7048.8|7049.1|7047.3|196
1630495200000|2021-09-01 11:20:00|7050.7|7048.9|7048|7046.2|7051.2|7049.4|7047.7|7045.9|227
1630495500000|2021-09-01 11:25:00|7047.9|7046.1|7044.8|7043|7048.1|7046.3|7043.7|7041.9|238
1630495800000|2021-09-01 11:30:00|7044.9|7043.1|7045.9|7044.1|7046.6|7044.5|7044.2|7042.4|242
1630496100000|2021-09-01 11:35:00|7046.1|7044.3|7047.9|7046.1|7048.7|7046.6|7046.1|7044.3|273
1630496400000|2021-09-01 11:40:00|7048|7046.2|7047.8|7046|7050|7048.2|7047.5|7045.7|213
1630496700000|2021-09-01 11:45:00|7047.7|7045.9|7047.1|7045.3|7048.1|7046|7046.1|7044.3|198
1630497000000|2021-09-01 11:50:00|7047.2|7045.4|7047.4|7045.6|7048.2|7046.4|7046.3|7044.4|198
1630497300000|2021-09-01 11:55:00|7047.6|7045.8|7045.2|7043.4|7048.3|7046.1|7045.1|7043.3|249
1630497600000|2021-09-01 12:00:00|7045.3|7043.5|7046.5|7044.7|7047.9|7045.9|7045.3|7043.2|295
1630497900000|2021-09-01 12:05:00|7046.4|7044.6|7044.3|7042.5|7047.3|7045.4|7044.2|7042.1|244
1630498200000|2021-09-01 12:10:00|7044.2|7042.4|7045.5|7042.5|7045.8|7042.8|7043.3|7041.2|219
1630498500000|2021-09-01 12:15:00|7045.8|7042.8|7049.2|7047.4|7052.7|7049.7|7045.8|7042.8|646
1630498800000|2021-09-01 12:20:00|7049|7047.2|7047.4|7045.6|7051.3|7048.9|7045.9|7043.8|562
1630499100000|2021-09-01 12:25:00|7047.5|7045.7|7048.5|7045.5|7050.4|7048.4|7046.4|7044.5|446
1630499400000|2021-09-01 12:30:00|7048.6|7045.6|7050.8|7049|7054.4|7051.8|7047.9|7045.6|472
1630499700000|2021-09-01 12:35:00|7051.4|7048.4|7048.2|7046.4|7053.4|7051.4|7047.2|7044.7|527
1630500000000|2021-09-01 12:40:00|7047.9|7046.1|7054|7052.2|7054.9|7052.8|7047.9|7045.7|418
1630500300000|2021-09-01 12:45:00|7053.9|7052.1|7051|7049.2|7054.6|7052.8|7050.7|7048.9|386
1630500600000|2021-09-01 12:50:00|7050.9|7049.1|7052.7|7050.9|7054.6|7052.7|7050.9|7049|391
1630500900000|2021-09-01 12:55:00|7052.9|7051.1|7056.2|7054.4|7056.5|7054.4|7052.5|7050.7|421
1630501200000|2021-09-01 13:00:00|7056.4|7054.6|7056.1|7054.3|7057.9|7055.8|7054|7052|464
1630501500000|2021-09-01 13:05:00|7056|7054.2|7056.5|7054.7|7059|7057.2|7055.9|7054.1|392
1630501800000|2021-09-01 13:10:00|7056.4|7054.6|7054.5|7052.7|7056.9|7054.8|7053.6|7051.8|361
1630502100000|2021-09-01 13:15:00|7054.4|7052.6|7057.9|7056.1|7058.2|7056.4|7052.9|7051.1|328
1630502400000|2021-09-01 13:20:00|7057.8|7056|7062.6|7060.8|7063.6|7061.5|7057.3|7055.5|420
1630502700000|2021-09-01 13:25:00|7063.1|7060.1|7067.1|7065.3|7067.6|7065.8|7062.3|7060.1|424
1630503000000|2021-09-01 13:30:00|7067.2|7065.4|7064.6|7062.8|7067.6|7065.8|7063.6|7061.8|489
1630503300000|2021-09-01 13:35:00|7064.7|7062.9|7066|7064.2|7068.1|7066|7063.9|7062.1|463
1630503600000|2021-09-01 13:40:00|7066.1|7064.3|7064.4|7061.4|7067.2|7065.4|7063.2|7060.8|373
1630503900000|2021-09-01 13:45:00|7064.5|7061.5|7065.7|7063.9|7066.4|7064.5|7063.5|7061.1|483
1630504200000|2021-09-01 13:50:00|7065.4|7063.6|7067.8|7066|7068.7|7066.9|7063.3|7061.4|466
1630504500000|2021-09-01 13:55:00|7067.7|7065.9|7065.5|7062.5|7069.2|7066.9|7064.4|7062.2|395
1630504800000|2021-09-01 14:00:00|7065.6|7062.6|7064.5|7062.7|7066.3|7064.3|7061.6|7059.1|610
1630505100000|2021-09-01 14:05:00|7064.6|7062.8|7062.7|7060.9|7066.5|7064.1|7060.4|7058.1|590
1630505400000|2021-09-01 14:10:00|7062.6|7060.8|7065.1|7063.3|7065.3|7063.3|7061.1|7058.7|527
1630505700000|2021-09-01 14:15:00|7065.2|7063.4|7066.4|7064.6|7069.1|7067.3|7064.9|7063.1|494
1630506000000|2021-09-01 14:20:00|7066.3|7064.5|7066.9|7065.1|7068.3|7066.5|7065|7063.2|400
1630506300000|2021-09-01 14:25:00|7066.8|7065|7065.6|7063.8|7066.9|7065.1|7063.6|7061.8|415
1630506600000|2021-09-01 14:30:00|7065.9|7064.1|7068.8|7067|7072.3|7070.5|7065.9|7064.1|472
1630506900000|2021-09-01 14:35:00|7068.6|7066.8|7069.9|7068.1|7070.4|7068.6|7066.9|7065.1|486
1630507200000|2021-09-01 14:40:00|7070|7068.2|7067.9|7066.1|7071.2|7069.4|7067.4|7065.5|407
1630507500000|2021-09-01 14:45:00|7067.8|7066|7066.9|7065.1|7072.5|7070.7|7066.2|7063.9|542
1630507800000|2021-09-01 14:50:00|7066.8|7065|7068.9|7067.1|7070|7068|7065.9|7063.7|466
1630508100000|2021-09-01 14:55:00|7069|7067.2|7072.8|7071|7074.6|7072.8|7069|7066.4|472
1630508400000|2021-09-01 15:00:00|7072.4|7070.6|7068.9|7067.1|7074.2|7072.4|7068.7|7066.9|426
1630508700000|2021-09-01 15:05:00|7068.8|7067|7070.9|7069.1|7071.8|7070|7067.4|7065.6|369
1630509000000|2021-09-01 15:10:00|7070.8|7069|7072.3|7070.5|7072.3|7070.5|7069|7067.2|305
1630509300000|2021-09-01 15:15:00|7072.2|7070.4|7070.9|7069.1|7073.5|7071.7|7070.6|7068.8|255
1630509600000|2021-09-01 15:20:00|7070.8|7069|7069.6|7067.8|7071|7069.2|7068.5|7066.7|309
1630509900000|2021-09-01 15:25:00|7069.7|7067.9|7069.6|7067.8|7070|7068.2|7067.8|7066|280
1630510200000|2021-09-01 15:30:00|7069.5|7067.7|7071|7069.2|7071.6|7069.8|7068.1|7066.3|341
1630510500000|2021-09-01 15:35:00|7071.2|7069.4|7068|7066.2|7071.5|7069.7|7067.4|7065.6|347
1630510800000|2021-09-01 15:40:00|7067.9|7066.1|7067.6|7065.8|7068.3|7066.5|7066.4|7064.6|273
1630511100000|2021-09-01 15:45:00|7067.5|7065.7|7067.5|7065.7|7068.4|7066.6|7066.3|7064.5|316
1630511400000|2021-09-01 15:50:00|7067.4|7065.6|7067.2|7065.4|7068.3|7066.5|7067|7065.2|258
1630511700000|2021-09-01 15:55:00|7067.3|7065.5|7068.9|7067.1|7069.4|7067.6|7067.2|7065.4|223
1630512000000|2021-09-01 16:00:00|7068.8|7067|7070.8|7069|7070.9|7069.1|7068.5|7066.7|272
1630512300000|2021-09-01 16:05:00|7071|7069.2|7072.7|7070.9|7073.1|7071.3|7070.5|7068.7|215
1630512600000|2021-09-01 16:10:00|7072.6|7070.8|7075|7073.2|7075.6|7073.8|7072|7070.2|297
1630512900000|2021-09-01 16:15:00|7075.1|7073.3|7076.7|7074.9|7077.2|7075.4|7073.5|7071.4|244
1630513200000|2021-09-01 16:20:00|7076.6|7074.8|7076.6|7074.8|7076.8|7075|7075.5|7073.7|199
1630513500000|2021-09-01 16:25:00|7076.7|7074.9|7077.7|7075.9|7078.6|7076.8|7076.3|7074.5|296
1630513800000|2021-09-01 16:30:00|7077.6|7075.8|7076.1|7074.3|7078.1|7076|7075.6|7073.8|227
1630514100000|2021-09-01 16:35:00|7076.2|7074.4|7075.2|7073.4|7077.1|7075.3|7074.2|7072.4|226
1630514400000|2021-09-01 16:40:00|7075.1|7073.3|7071.9|7070.1|7075.2|7073.4|7071.9|7070.1|249
1630514700000|2021-09-01 16:45:00|7072.1|7070.3|7072.2|7070.4|7072.7|7070.9|7071.1|7069.3|290
1630515000000|2021-09-01 16:50:00|7072.1|7070.3|7071.2|7069.4|7072.8|7071|7071|7069.2|235
1630515300000|2021-09-01 16:55:00|7071.1|7069.3|7070.7|7068.9|7071.6|7069.8|7069.9|7068.1|272
1630515600000|2021-09-01 17:00:00|7070.8|7069|7070.1|7068.3|7070.8|7069|7069.1|7067.3|201
1630515900000|2021-09-01 17:05:00|7070|7068.2|7070.1|7068.3|7071.4|7069.4|7069.6|7067.8|234
1630516200000|2021-09-01 17:10:00|7070.2|7068.4|7071.5|7069.7|7071.7|7069.9|7069.4|7067.5|251
1630516500000|2021-09-01 17:15:00|7071.6|7069.8|7071.6|7069.8|7071.8|7070|7070.3|7068.5|254
1630516800000|2021-09-01 17:20:00|7071.7|7069.9|7071.6|7069.8|7072.2|7070.4|7071|7069.2|254
1630517100000|2021-09-01 17:25:00|7071.7|7069.9|7072|7070.2|7072.4|7070.3|7071.2|7069.3|147
1630517400000|2021-09-01 17:30:00|7071.9|7070.1|7071.7|7069.9|7072.5|7070.7|7071|7069.2|219
1630517700000|2021-09-01 17:35:00|7071.8|7070|7072.2|7070.4|7072.6|7070.8|7071.4|7069.2|201
1630518000000|2021-09-01 17:40:00|7072.1|7070.3|7071.7|7069.9|7072.2|7070.4|7071.1|7069.3|234
1630518300000|2021-09-01 17:45:00|7071.8|7070|7072.7|7070.9|7072.9|7071.1|7071.3|7069.4|266
1630518600000|2021-09-01 17:50:00|7072.8|7071|7072.5|7070.7|7074|7071.5|7072.4|7070.2|236
1630518900000|2021-09-01 17:55:00|7072.6|7070.8|7071.5|7069.7|7073.7|7071.2|7071.4|7069.6|262
1630519200000|2021-09-01 18:00:00|7071.4|7069.6|7071.1|7069.3|7073.5|7071.1|7071.1|7069|296
1630519500000|2021-09-01 18:05:00|7071.2|7069.4|7072.4|7070.6|7072.6|7070.8|7071.1|7069.3|211
1630519800000|2021-09-01 18:10:00|7072.3|7070.5|7072|7070.2|7073.5|7071.4|7071.6|7069.5|273
1630520100000|2021-09-01 18:15:00|7071.9|7070.1|7071.2|7069.4|7072.8|7071|7071|7069.2|212
1630520400000|2021-09-01 18:20:00|7071.3|7069.5|7071.2|7069.4|7072.5|7070.7|7071.1|7069.1|241
1630520700000|2021-09-01 18:25:00|7071.1|7069.3|7071.3|7069.5|7073.1|7070.7|7071|7069.2|220
1630521000000|2021-09-01 18:30:00|7071.2|7069.4|7068|7066.2|7071.3|7069.5|7067.9|7066.1|253
1630521300000|2021-09-01 18:35:00|7068.1|7066.3|7066.4|7064.6|7068.8|7066.8|7066.4|7064.6|306
1630521600000|2021-09-01 18:40:00|7066.5|7064.7|7066.3|7064.5|7068.6|7066.4|7065.9|7064.1|299
1630521900000|2021-09-01 18:45:00|7066.2|7064.4|7066.8|7065|7068.8|7066.6|7066.2|7064.4|271
1630522200000|2021-09-01 18:50:00|7066.7|7064.9|7068.6|7066.8|7069.8|7067.5|7066.6|7064.8|270
1630522500000|2021-09-01 18:55:00|7068.7|7066.9|7075.6|7067.9|7077.1|7068.9|7067.9|7065.7|396
1630522800000|2021-09-01 19:00:00|7076.2|7067.6|7068.2|7066.4|7076.4|7070.4|7067.8|7065.5|345
1630523100000|2021-09-01 19:05:00|7068.1|7066.3|7066.9|7065.1|7068.7|7066.5|7066.7|7064.8|243
1630523400000|2021-09-01 19:10:00|7066.8|7065|7068.3|7066.5|7068.8|7066.5|7065.6|7063.3|250
1630523700000|2021-09-01 19:15:00|7068.2|7066.4|7068.4|7066.6|7069.3|7067|7068.2|7066|146
1630524000000|2021-09-01 19:20:00|7068.5|7066.7|7070.6|7068.8|7071.1|7068.9|7068.4|7066.6|171
1630524300000|2021-09-01 19:25:00|7070.7|7068.9|7068.5|7065.5|7071.5|7069|7068.1|7065.4|146
1630524600000|2021-09-01 19:30:00|7068.4|7065.4|7068.6|7066.8|7069.8|7067.4|7067.4|7064.8|181
1630524900000|2021-09-01 19:35:00|7068.7|7066.9|7069.4|7066.4|7069.7|7067.9|7067.6|7065.4|243
1630525200000|2021-09-01 19:40:00|7069.3|7066.3|7068.7|7066.9|7069.5|7067.4|7068.1|7065.8|162
1630525500000|2021-09-01 19:45:00|7068.6|7066.8|7068.4|7066.6|7070.1|7067.7|7068.3|7065.9|176
1630525800000|2021-09-01 19:50:00|7068.9|7065.9|7068.4|7065.4|7069.1|7066.5|7067.4|7064.9|188
1630526100000|2021-09-01 19:55:00|7068.3|7065.3|7066.1|7064.3|7068.3|7065.9|7064.9|7063|246
1630526400000|2021-09-01 20:00:00|7066.8|7063.8|7066.7|7064.9|7067.7|7065.3|7066.2|7063.8|166
1630526700000|2021-09-01 20:05:00|7066.6|7064.8|7066.9|7063.9|7067|7065|7065.4|7063|137
1630527000000|2021-09-01 20:10:00|7066.8|7063.8|7066.2|7063.2|7066.9|7064.5|7064.7|7062.4|127
1630527300000|2021-09-01 20:15:00|7066.3|7063.3|7067.4|7064.4|7067.7|7065.3|7065.5|7063|87
1630527600000|2021-09-01 20:20:00|7067.3|7064.3|7068.6|7065.6|7068.6|7066.2|7066.5|7064.2|72
1630527900000|2021-09-01 20:25:00|7068.5|7065.5|7070.2|7068.4|7072.1|7069.7|7067.9|7065.5|188
1630528200000|2021-09-01 20:30:00|7070.1|7068.3|7069.7|7067.9|7070.5|7068.5|7069.2|7067.3|80
1630528500000|2021-09-01 20:35:00|7069.6|7067.8|7069.1|7066.1|7070.1|7067.9|7068.8|7066|70
1630528800000|2021-09-01 20:40:00|7069|7066|7070.3|7068.5|7071.1|7068.6|7068.5|7065.7|147
1630529100000|2021-09-01 20:45:00|7070.4|7068.6|7071.1|7068.1|7072|7069.6|7070.3|7067.9|159
1630529400000|2021-09-01 20:50:00|7071.2|7068.2|7071.3|7068.3|7071.7|7069.1|7070.4|7067.6|182
1630529700000|2021-09-01 20:55:00|7071.7|7068.7|7074.2|7067.9|7076.2|7070.4|7071.3|7067|409
1630530000000|2021-09-01 21:00:00|7073.1|7068.1|7076.8|7063.8|7078.3|7068.2|7073.1|7063.7|30
1630530300000|2021-09-01 21:05:00|7077.7|7064.7|7074.4|7062.4|7077.7|7064.7|7074.2|7061.2|116
1630530600000|2021-09-01 21:10:00|7076.5|7064.2|7076.1|7063.1|7077.5|7065.3|7072.6|7060.5|201
1630530900000|2021-09-01 21:15:00|7076.3|7063.3|7071.1|7063.1|7077.3|7064.6|7070.9|7061.7|201
1630531200000|2021-09-01 21:20:00|7070|7063|7074.8|7062.8|7078.9|7065.9|7070|7062.3|217
1630531500000|2021-09-01 21:25:00|7074.9|7063.4|7075.3|7062.4|7076.5|7065.3|7073.8|7061.3|147
1630531800000|2021-09-01 21:30:00|7076.2|7062.9|7075.4|7063.5|7077.1|7065.4|7073.9|7061.8|226
1630532100000|2021-09-01 21:35:00|7075.6|7063.6|7076|7069.3|7077|7069.3|7073.9|7061.6|177
1630532400000|2021-09-01 21:40:00|7075.5|7068|7075.4|7067.6|7076.6|7068.7|7074.1|7065.7|238
1630532700000|2021-09-01 21:45:00|7075.2|7067.9|7074.3|7068.2|7075.6|7069.2|7073.6|7067.3|214
1630533000000|2021-09-01 21:50:00|7074.2|7068.3|7070.6|7061.5|7074.9|7069.2|7070|7060.3|283
1630533300000|2021-09-01 21:55:00|7070.8|7061.4|7070.9|7062.7|7071.6|7065.5|7069.7|7060.6|354
1630533600000|2021-09-01 22:00:00|7071.5|7066.3|7071.1|7066.3|7072.5|7067.6|7070.2|7064.1|462
1630533900000|2021-09-01 22:05:00|7070.9|7066.4|7070.6|7067.3|7071.4|7067.4|7070|7064.4|392
1630534200000|2021-09-01 22:10:00|7070.7|7067.2|7069.5|7066.5|7070.7|7067.4|7069.1|7064|371
1630534500000|2021-09-01 22:15:00|7069.6|7066.6|7070.4|7067.4|7070.5|7067.5|7069.5|7066.5|134
1630534800000|2021-09-01 22:20:00|7070.3|7067.3|7070.4|7067.4|7071.2|7068.2|7070|7067|131
1630535100000|2021-09-01 22:25:00|7070.5|7067.5|7069.8|7066.8|7070.6|7067.6|7069.6|7066.6|123
1630535400000|2021-09-01 22:30:00|7069.9|7066.9|7068.6|7065.6|7070.2|7067.2|7067.6|7064.9|176
1630535700000|2021-09-01 22:35:00|7068.5|7065.5|7067|7064|7068.7|7065.7|7066.9|7063.9|137
1630536000000|2021-09-01 22:40:00|7067.1|7064.1|7067.9|7064.9|7068.4|7065.4|7067|7064|160
1630536300000|2021-09-01 22:45:00|7068|7065|7067.5|7064.5|7068.3|7065.3|7067.2|7064.2|126
1630536600000|2021-09-01 22:50:00|7067.4|7064.4|7067.1|7064.1|7067.7|7064.7|7066.6|7063.6|144
1630536900000|2021-09-01 22:55:00|7067.2|7064.2|7067.5|7064.5|7068|7065|7066.9|7063.9|140
1630537200000|2021-09-01 23:00:00|7067.4|7064.4|7066.4|7063.4|7067.5|7064.7|7065.7|7063.2|138
1630537500000|2021-09-01 23:05:00|7066.5|7063.5|7068|7065|7068.1|7065.6|7066.5|7063.5|100
1630537800000|2021-09-01 23:10:00|7068.1|7065.1|7068|7065|7068.6|7065.6|7067.3|7064.4|110
1630538100000|2021-09-01 23:15:00|7067.9|7064.9|7068|7065|7068.2|7065.2|7067.9|7064.9|72
1630538400000|2021-09-01 23:20:00|7068.1|7065.1|7066.3|7064.5|7068.1|7065.5|7066.2|7064.3|70
1630538700000|2021-09-01 23:25:00|7066|7064.2|7068.1|7065.1|7068.4|7065.8|7066|7063.7|107
1630539000000|2021-09-01 23:30:00|7068.2|7065.2|7067.5|7064.5|7068.3|7065.8|7067.3|7064.5|104
1630539300000|2021-09-01 23:35:00|7067.4|7064.4|7067.7|7064.7|7067.7|7065.1|7066.5|7064.2|87
1630539600000|2021-09-01 23:40:00|7067.6|7064.6|7065.8|7064|7068|7065|7065.8|7063.4|103
1630539900000|2021-09-01 23:45:00|7066.5|7063.5|7067.1|7064.1|7067.5|7064.5|7066|7063|109
1630540200000|2021-09-01 23:50:00|7067.2|7064.2|7068|7065|7068.2|7065.7|7067.1|7064.1|96
1630540500000|2021-09-01 23:55:00|7068.1|7065.1|7065.8|7064|7068.2|7065.8|7065.8|7064|120
1630540800000|2021-09-02 00:00:00|7066|7064.2|7071.7|7069.9|7072.8|7070.5|7066|7064.1|314
1630541100000|2021-09-02 00:05:00|7071.9|7070.1|7071.2|7068.2|7072.3|7070.5|7069.4|7067|252
1630541400000|2021-09-02 00:10:00|7071.3|7068.3|7071.8|7070|7073|7070.9|7071|7068.3|247
1630541700000|2021-09-02 00:15:00|7072.2|7070.4|7072.6|7069.6|7073.4|7071.1|7070.6|7068.8|246
1630542000000|2021-09-02 00:20:00|7072.7|7069.7|7070|7067|7072.7|7070.2|7069.4|7067|198
1630542300000|2021-09-02 00:25:00|7070.1|7067.1|7065.8|7062.8|7070.1|7067.3|7063.1|7060.2|285
1630542600000|2021-09-02 00:30:00|7065.7|7063.9|7066.2|7064.4|7068.7|7066.2|7065.2|7062.8|207
1630542900000|2021-09-02 00:35:00|7066.3|7064.5|7065.5|7062.5|7067.2|7064.8|7064.2|7061.9|262
1630543200000|2021-09-02 00:40:00|7065.4|7062.4|7063.7|7060.7|7066.3|7063.7|7062.4|7059.9|218
1630543500000|2021-09-02 00:45:00|7063.8|7060.8|7063.6|7060.6|7065.4|7062.4|7061.7|7059.3|279
1630543800000|2021-09-02 00:50:00|7063.7|7060.7|7066.6|7063.6|7066.9|7064.4|7063.3|7060.5|354
1630544100000|2021-09-02 00:55:00|7066.9|7063.9|7066.8|7065|7069.3|7066.6|7065.6|7063.5|296
1630544400000|2021-09-02 01:00:00|7066|7064.2|7064.2|7062.4|7066.6|7064.3|7062.8|7061|239
1630544700000|2021-09-02 01:05:00|7064.1|7062.3|7066.6|7064.8|7068.2|7066|7063.4|7061|309
1630545000000|2021-09-02 01:10:00|7067.1|7065.3|7066.9|7063.9|7068.2|7065.9|7065.7|7063.4|307
1630545300000|2021-09-02 01:15:00|7067|7064|7067.4|7064.4|7068.7|7066.2|7066.1|7063.5|284
1630545600000|2021-09-02 01:20:00|7067.3|7064.3|7067.6|7065.8|7068.8|7066.5|7065.6|7063.3|266
1630545900000|2021-09-02 01:25:00|7067.4|7065.6|7069.2|7066.2|7069.7|7067.2|7067.4|7065|216
1630546200000|2021-09-02 01:30:00|7069.3|7066.3|7070.4|7068.6|7071.4|7069.1|7068.8|7066|283
1630546500000|2021-09-02 01:35:00|7070.5|7068.7|7070.2|7068.4|7073.5|7071.7|7070.1|7068.2|377
1630546800000|2021-09-02 01:40:00|7070.4|7068.6|7067.4|7065.6|7070.9|7068.7|7067.3|7065.1|280
1630547100000|2021-09-02 01:45:00|7067.5|7065.7|7065|7063.2|7068.7|7066.3|7063.1|7060.6|291
1630547400000|2021-09-02 01:50:00|7065.7|7062.7|7064.2|7062.4|7067.7|7065.5|7064.2|7062|283
1630547700000|2021-09-02 01:55:00|7064.3|7062.5|7063.7|7061.9|7065.1|7063|7062.7|7060.4|227
1630548000000|2021-09-02 02:00:00|7063.8|7062|7062.8|7061|7064.9|7062.6|7061.7|7059.4|254
1630548300000|2021-09-02 02:05:00|7062.9|7061.1|7062.6|7059.6|7064|7062.1|7061.4|7059|289
1630548600000|2021-09-02 02:10:00|7062|7060.2|7064.9|7063.1|7065.1|7063.1|7061.6|7059.8|207
1630548900000|2021-09-02 02:15:00|7065|7063.2|7064.6|7062.8|7065.9|7064.1|7063.6|7061.4|212
1630549200000|2021-09-02 02:20:00|7064.7|7062.9|7064.8|7063|7066.6|7064.2|7064.5|7062.3|193
1630549500000|2021-09-02 02:25:00|7064.6|7062.8|7064|7062.2|7065.6|7063.2|7063.9|7061.8|176
1630549800000|2021-09-02 02:30:00|7063.9|7062.1|7064.2|7062.4|7065.8|7063.5|7063.9|7062.1|154
1630550100000|2021-09-02 02:35:00|7064.1|7062.3|7063.2|7061.4|7066.1|7063.6|7063.1|7061.3|224
1630550400000|2021-09-02 02:40:00|7063.3|7061.5|7063.9|7062.1|7064.6|7062.7|7063.2|7060.8|185
1630550700000|2021-09-02 02:45:00|7064|7062.2|7064.8|7063|7065.2|7063.4|7063.4|7061|183
1630551000000|2021-09-02 02:50:00|7064.7|7062.9|7061|7059.2|7065|7063|7060.9|7059.1|179
1630551300000|2021-09-02 02:55:00|7060.8|7059|7059.9|7058.1|7061.3|7059.5|7058|7055.9|214
1630551600000|2021-09-02 03:00:00|7060|7058.2|7061|7059.2|7061.6|7059.5|7059.7|7057.9|221
1630551900000|2021-09-02 03:05:00|7060.9|7059.1|7061.1|7059.3|7062.2|7059.8|7060.2|7058.2|166
1630552200000|2021-09-02 03:10:00|7061|7059.2|7059.3|7057.5|7061.1|7059.2|7059.3|7057|181
1630552500000|2021-09-02 03:15:00|7059.4|7057.6|7061.6|7059.8|7063.8|7061.1|7058.5|7056.6|216
1630552800000|2021-09-02 03:20:00|7061.5|7059.7|7062.7|7060.9|7063.8|7061.6|7060.9|7058.5|207
1630553100000|2021-09-02 03:25:00|7062.8|7061|7066.5|7063.5|7066.6|7064.2|7062.7|7060.9|211
1630553400000|2021-09-02 03:30:00|7065.7|7063.9|7065.3|7063.5|7066.6|7064.2|7065.2|7062.6|173
1630553700000|2021-09-02 03:35:00|7065.2|7063.4|7065.5|7063.7|7066.4|7064.3|7065|7062|157
1630554000000|2021-09-02 03:40:00|7065.4|7063.6|7066.1|7064.3|7066.2|7064.4|7064.8|7062.5|174
1630554300000|2021-09-02 03:45:00|7066.2|7064.4|7064.6|7062.8|7066.6|7064.7|7064.3|7062.5|161
1630554600000|2021-09-02 03:50:00|7064.7|7062.9|7065.6|7063.8|7065.7|7063.9|7063.3|7061|151
1630554900000|2021-09-02 03:55:00|7065.3|7063.5|7066.9|7065.1|7067.7|7065.5|7065|7063.2|148
1630555200000|2021-09-02 04:00:00|7066.8|7065|7067|7065.2|7067.4|7065.6|7066.8|7065|74
1630555500000|2021-09-02 04:05:00|7067.1|7065.3|7067.9|7066.1|7068.7|7066.3|7066.9|7065|133
1630555800000|2021-09-02 04:10:00|7067.8|7066|7065.5|7063.7|7068.1|7066.1|7065.4|7063.1|166
1630556100000|2021-09-02 04:15:00|7065.4|7063.6|7064.7|7062.9|7066.3|7064.2|7064.3|7062|164
1630556400000|2021-09-02 04:20:00|7064.8|7063|7063.9|7062.1|7065.1|7063.3|7063.7|7061.9|102
1630556700000|2021-09-02 04:25:00|7063.8|7062|7063.4|7061.6|7064|7062.2|7062.6|7060.8|143
1630557000000|2021-09-02 04:30:00|7063.5|7061.7|7064.5|7062.7|7065.1|7062.8|7063.5|7061.7|130
1630557300000|2021-09-02 04:35:00|7064.4|7062.6|7064.3|7062.5|7064.5|7062.7|7064|7062.2|103
1630557600000|2021-09-02 04:40:00|7064.1|7062.3|7064.9|7063.1|7065.5|7063.7|7064.1|7062.3|157
1630557900000|2021-09-02 04:45:00|7064.8|7063|7065.7|7063.9|7065.9|7064|7064.7|7062.6|173
1630558200000|2021-09-02 04:50:00|7065.6|7063.8|7066.1|7064.3|7066.6|7064.5|7065.4|7063.3|128
1630558500000|2021-09-02 04:55:00|7066|7064.2|7065.7|7063.9|7067.1|7064.8|7065.4|7063.5|156
1630558800000|2021-09-02 05:00:00|7065.6|7063.8|7067|7064|7067.7|7065.5|7065.3|7063.1|220
1630559100000|2021-09-02 05:05:00|7066.4|7064.6|7067.9|7066.1|7068.6|7066.2|7066.3|7064.2|132
1630559400000|2021-09-02 05:10:00|7068|7066.2|7066.3|7064.5|7068.7|7066.3|7066.2|7063.9|144
1630559700000|2021-09-02 05:15:00|7066.4|7064.6|7066.2|7064.4|7066.7|7064.8|7065.6|7063.4|119
1630560000000|2021-09-02 05:20:00|7066.1|7064.3|7068.1|7066.3|7069|7066.4|7065.3|7063.5|210
1630560300000|2021-09-02 05:25:00|7068.7|7065.7|7068.2|7065.2|7068.7|7066.2|7067|7064.6|113
1630560600000|2021-09-02 05:30:00|7067.6|7065.8|7070.1|7067.1|7070.2|7067.8|7067.5|7065.1|163
1630560900000|2021-09-02 05:35:00|7070.2|7067.2|7071.2|7069.4|7071.8|7069.4|7068.4|7066|194
1630561200000|2021-09-02 05:40:00|7071.1|7069.3|7072.2|7070.4|7072.8|7070.5|7070.4|7067.8|217
1630561500000|2021-09-02 05:45:00|7071.9|7070.1|7070.9|7067.9|7072.4|7070.1|7069.8|7067.7|199
1630561800000|2021-09-02 05:50:00|7071|7068|7070.3|7067.3|7071.2|7068.6|7069.7|7067.1|174
1630562100000|2021-09-02 05:55:00|7070.2|7067.2|7076.5|7073.5|7077.2|7074.7|7069.7|7067.2|423
1630562400000|2021-09-02 06:00:00|7076.6|7073.6|7077.8|7076|7078.7|7076.4|7072.7|7070|430
1630562700000|2021-09-02 06:05:00|7077.9|7076.1|7075.8|7074|7077.9|7076.1|7073.9|7071.9|250
1630563000000|2021-09-02 06:10:00|7075.7|7073.9|7073.1|7071.3|7076.5|7074.6|7072.9|7070.7|237
1630563300000|2021-09-02 06:15:00|7073|7071.2|7074.2|7071.2|7074.2|7071.8|7072.1|7069.8|210
1630563600000|2021-09-02 06:20:00|7074.3|7071.3|7073.6|7070.6|7074.7|7072.9|7072.4|7070|248
1630563900000|2021-09-02 06:25:00|7073|7071.2|7074.5|7071.5|7075.5|7073.2|7073|7070.7|226
1630564200000|2021-09-02 06:30:00|7074.4|7071.4|7075.3|7073.5|7076.9|7074.6|7073.3|7070.9|424
1630564500000|2021-09-02 06:35:00|7075|7073.2|7076|7073|7077.6|7075.2|7074.5|7072.2|268
1630564800000|2021-09-02 06:40:00|7076.1|7073.1|7077|7075.2|7078.6|7076.5|7074.8|7072.5|306
1630565100000|2021-09-02 06:45:00|7076.9|7075.1|7078.2|7076.4|7079.2|7076.9|7076.8|7074.4|200
1630565400000|2021-09-02 06:50:00|7078.1|7076.3|7078.5|7076.7|7078.6|7076.8|7077.5|7075.4|198
1630565700000|2021-09-02 06:55:00|7078.6|7076.8|7082.5|7080.7|7083.3|7081.1|7078.6|7076.5|344
1630566000000|2021-09-02 07:00:00|7082.6|7080.8|7081.6|7078.6|7082.9|7080.8|7079.9|7078.1|432
1630566300000|2021-09-02 07:05:00|7081.7|7078.7|7078.4|7076.6|7082|7079.8|7078.4|7076|365
1630566600000|2021-09-02 07:10:00|7078.8|7077|7080.1|7078.3|7080.2|7078.4|7076.9|7074.6|357
1630566900000|2021-09-02 07:15:00|7080.2|7078.4|7079.7|7077.9|7081.7|7079.3|7077.7|7075.1|364
1630567200000|2021-09-02 07:20:00|7079.6|7077.8|7083|7081.2|7084.8|7082.5|7079.5|7077.7|401
1630567500000|2021-09-02 07:25:00|7083.1|7081.3|7080.9|7079.1|7085.1|7083|7079.9|7077.6|322
1630567800000|2021-09-02 07:30:00|7081.1|7079.3|7081.2|7079.4|7084|7081.6|7080.4|7078|355
1630568100000|2021-09-02 07:35:00|7081.3|7079.5|7081.1|7078.1|7083.3|7081|7080|7078.1|355
1630568400000|2021-09-02 07:40:00|7081.3|7078.3|7079.5|7077.7|7082.1|7079.8|7079.1|7076.8|323
1630568700000|2021-09-02 07:45:00|7079.6|7077.8|7078.3|7076.5|7080.7|7078.3|7078.2|7076.2|331
1630569000000|2021-09-02 07:50:00|7078.4|7076.6|7079.7|7077.9|7082|7079.7|7078|7076.2|305
1630569300000|2021-09-02 07:55:00|7079.6|7077.8|7080.8|7079|7082.4|7080.1|7079|7077.2|260
1630569600000|2021-09-02 08:00:00|7080.7|7078.9|7080.3|7078.5|7081.3|7079.1|7078|7076.2|317
1630569900000|2021-09-02 08:05:00|7080.2|7078.4|7078.7|7076.9|7080.4|7078.5|7077.1|7075.3|328
1630570200000|2021-09-02 08:10:00|7078.8|7077|7078.4|7076.6|7080.5|7078.1|7078|7075.8|270
1630570500000|2021-09-02 08:15:00|7078.6|7076.8|7078.4|7076.6|7081.5|7079.6|7077.5|7075.7|332
1630570800000|2021-09-02 08:20:00|7078.3|7076.5|7082.6|7079.6|7083.7|7081.3|7078.3|7076.5|273
1630571100000|2021-09-02 08:25:00|7082.7|7079.7|7082.5|7080.7|7083.8|7081.8|7080.9|7078.5|302
1630571400000|2021-09-02 08:30:00|7082.8|7081|7083.4|7081.6|7084.7|7082.7|7082.5|7080.4|304
1630571700000|2021-09-02 08:35:00|7083.5|7081.7|7082.9|7081.1|7085|7083|7082.5|7080.7|268
1630572000000|2021-09-02 08:40:00|7082.8|7081|7084.8|7083|7085|7083.1|7081.9|7080|367
1630572300000|2021-09-02 08:45:00|7084.7|7082.9|7086.6|7084.8|7087.4|7085.6|7084.6|7082.8|340
1630572600000|2021-09-02 08:50:00|7086.5|7084.7|7088.1|7086.3|7089.2|7086.8|7086.1|7084.3|318
1630572900000|2021-09-02 08:55:00|7088.2|7086.4|7089.4|7086.4|7090.7|7088.6|7087.5|7085|320
1630573200000|2021-09-02 09:00:00|7089|7087.2|7087.3|7085.5|7089|7087.2|7086.4|7084.6|294
1630573500000|2021-09-02 09:05:00|7087.4|7085.6|7088.5|7086.7|7088.9|7087.1|7086.4|7084.2|252
1630573800000|2021-09-02 09:10:00|7088.6|7086.8|7087|7085.2|7088.6|7086.8|7086.8|7084.8|205
1630574100000|2021-09-02 09:15:00|7087.1|7085.3|7084.9|7083.1|7087.1|7085.3|7084.4|7082.4|270
1630574400000|2021-09-02 09:20:00|7085|7083.2|7086.2|7084.4|7087.6|7085.2|7084.8|7083|214
1630574700000|2021-09-02 09:25:00|7086.3|7084.5|7088.5|7085.5|7088.6|7086.3|7086.2|7084.4|257
1630575000000|2021-09-02 09:30:00|7088.6|7085.6|7088.9|7087.1|7089.7|7087.4|7086.9|7085.1|273
1630575300000|2021-09-02 09:35:00|7089|7087.2|7089.3|7087.5|7090.2|7088.3|7088.5|7086.2|270
1630575600000|2021-09-02 09:40:00|7089.4|7087.6|7090.3|7088.5|7090.4|7088.6|7088.4|7086.6|223
1630575900000|2021-09-02 09:45:00|7090.2|7088.4|7092.3|7090.5|7092.9|7091.1|7090|7088.2|263
1630576200000|2021-09-02 09:50:00|7092.2|7090.4|7089.4|7087.6|7092.3|7090.5|7089.4|7087.6|215
1630576500000|2021-09-02 09:55:00|7089.5|7087.7|7091.5|7089.7|7092.4|7090.6|7089.5|7087.7|163
1630576800000|2021-09-02 10:00:00|7091.3|7089.5|7092.3|7090.5|7092.7|7090.9|7090.3|7088.5|216
1630577100000|2021-09-02 10:05:00|7092.4|7090.6|7093.8|7092|7093.9|7092.1|7092.1|7090.3|192
1630577400000|2021-09-02 10:10:00|7093.9|7092.1|7093.6|7091.8|7094.8|7093|7092.7|7090.9|229
1630577700000|2021-09-02 10:15:00|7093.5|7091.7|7090.8|7089|7093.7|7091.9|7090.7|7088.9|158
1630578000000|2021-09-02 10:20:00|7090.9|7089.1|7092.4|7090.6|7092.6|7090.8|7090.4|7088.6|213
1630578300000|2021-09-02 10:25:00|7092.2|7090.4|7092.6|7090.8|7093.9|7092.1|7092.1|7090.3|182
1630578600000|2021-09-02 10:30:00|7092.5|7090.7|7092.7|7090.9|7093|7091.2|7091.6|7089.8|151
1630578900000|2021-09-02 10:35:00|7092.8|7091|7091|7089.2|7093.4|7091.6|7090.9|7089.1|184
1630579200000|2021-09-02 10:40:00|7091.1|7089.3|7091|7089.2|7092.2|7090.4|7090.8|7089|153
1630579500000|2021-09-02 10:45:00|7091.1|7089.3|7090.3|7088.5|7091.1|7089.3|7089.3|7087.5|177
1630579800000|2021-09-02 10:50:00|7090.2|7088.4|7093.2|7091.4|7093.2|7091.4|7090|7088.2|211
1630580100000|2021-09-02 10:55:00|7093.1|7091.3|7093.5|7091.7|7094.7|7092.9|7093|7091.2|215
1630580400000|2021-09-02 11:00:00|7093.6|7091.8|7090.9|7089.1|7093.7|7091.9|7090.1|7088.3|214
1630580700000|2021-09-02 11:05:00|7091|7089.2|7093.4|7091.6|7093.9|7092.1|7090.9|7089.1|184
1630581000000|2021-09-02 11:10:00|7093.1|7091.3|7092.1|7090.3|7093.8|7092|7091|7089.2|251
1630581300000|2021-09-02 11:15:00|7092|7090.2|7090.8|7089|7092.9|7091.1|7090.6|7088.8|257
1630581600000|2021-09-02 11:20:00|7090.7|7088.9|7090.9|7089.1|7091.3|7089.5|7090.1|7088.3|194
1630581900000|2021-09-02 11:25:00|7090.8|7089|7091.9|7090.1|7092.2|7090.4|7090.5|7088.7|164
1630582200000|2021-09-02 11:30:00|7091.8|7090|7092.5|7090.7|7092.6|7090.8|7090.7|7088.9|130
1630582500000|2021-09-02 11:35:00|7092.4|7090.6|7094.1|7092.3|7094.6|7092.8|7092.4|7090.6|207
1630582800000|2021-09-02 11:40:00|7094.2|7092.4|7094.8|7093|7095.4|7093.6|7093.9|7092.1|180
1630583100000|2021-09-02 11:45:00|7094.9|7093.1|7094.8|7093|7095.3|7093.5|7093|7091.2|219
1630583400000|2021-09-02 11:50:00|7094.7|7092.9|7095.2|7093.4|7095.7|7093.9|7094.5|7092.7|199
1630583700000|2021-09-02 11:55:00|7095.3|7093.5|7093.7|7091.9|7095.6|7093.8|7093.6|7091.8|175
1630584000000|2021-09-02 12:00:00|7093.6|7091.8|7093.8|7092|7095.4|7093.6|7093.5|7091.7|270
1630584300000|2021-09-02 12:05:00|7093.9|7092.1|7092.8|7091|7094.1|7092.3|7092.2|7090.4|176
1630584600000|2021-09-02 12:10:00|7092.9|7091.1|7093.1|7091.3|7093.7|7091.9|7092.1|7090.3|201
1630584900000|2021-09-02 12:15:00|7093|7091.2|7092.7|7090.9|7093.9|7092.1|7092.6|7090.8|194
1630585200000|2021-09-02 12:20:00|7092.6|7090.8|7091.5|7089.7|7092.7|7090.9|7090.2|7088.4|301
1630585500000|2021-09-02 12:25:00|7091.6|7089.8|7094.1|7091.1|7094.2|7091.5|7091.6|7089.8|255
1630585800000|2021-09-02 12:30:00|7093.8|7090.8|7093.1|7091.3|7095.5|7093.7|7092|7089.2|380
1630586100000|2021-09-02 12:35:00|7093|7091.2|7093.7|7091.9|7094.2|7092.4|7091.7|7089.9|319
1630586400000|2021-09-02 12:40:00|7093.6|7091.8|7091.4|7089.6|7093.6|7091.8|7088|7086.2|447
1630586700000|2021-09-02 12:45:00|7091.8|7090|7094.2|7092.4|7094.4|7092.6|7091.6|7089.8|321
1630587000000|2021-09-02 12:50:00|7094.1|7092.3|7096.2|7094.4|7098.4|7096.6|7094.1|7092.3|345
1630587300000|2021-09-02 12:55:00|7096.3|7094.5|7098.1|7096.3|7099.7|7097.9|7095.5|7093.7|304
1630587600000|2021-09-02 13:00:00|7098.9|7097.1|7098|7096.2|7098.9|7097.1|7096.5|7094.7|349
1630587900000|2021-09-02 13:05:00|7097.9|7096.1|7095.7|7093.9|7098.4|7096.6|7095.5|7093.7|312
1630588200000|2021-09-02 13:10:00|7095.6|7093.8|7099.8|7098|7100.1|7098.3|7095.3|7093.5|312
1630588500000|2021-09-02 13:15:00|7099.7|7097.9|7100.1|7098.3|7100.2|7098.4|7097.7|7095.9|263
1630588800000|2021-09-02 13:20:00|7100.2|7098.4|7102.5|7100.7|7104.6|7102.8|7099.3|7097.5|374
1630589100000|2021-09-02 13:25:00|7102.7|7100.9|7104.5|7102.7|7105.3|7103.5|7102.6|7100.8|282
1630589400000|2021-09-02 13:30:00|7104.4|7102.6|7106.2|7104.4|7107.3|7105.5|7103.2|7101.4|462
1630589700000|2021-09-02 13:35:00|7106.3|7104.5|7103.4|7101.6|7106.5|7104.7|7102.6|7100.8|394
1630590000000|2021-09-02 13:40:00|7103.3|7101.5|7107.4|7105.6|7107.5|7105.7|7103.3|7101.5|407
1630590300000|2021-09-02 13:45:00|7107.5|7105.7|7109.4|7107.6|7110.6|7108.8|7107.4|7105.6|490
1630590600000|2021-09-02 13:50:00|7109.3|7107.5|7108.2|7106.4|7109.3|7107.5|7105.9|7104.1|397
1630590900000|2021-09-02 13:55:00|7108.4|7106.6|7109|7106|7109.5|7107.2|7106.6|7104.8|333
1630591200000|2021-09-02 14:00:00|7109.1|7106.1|7099.4|7097.6|7110|7108.2|7097.9|7095.7|532
1630591500000|2021-09-02 14:05:00|7099.5|7097.7|7103.4|7101.6|7105.2|7103.4|7099|7097.2|403
1630591800000|2021-09-02 14:10:00|7103.5|7101.7|7105.6|7103.8|7106.5|7104.7|7103.3|7101.5|385
1630592100000|2021-09-02 14:15:00|7105.5|7103.7|7103|7101.2|7106|7104.2|7102.9|7101.1|340
1630592400000|2021-09-02 14:20:00|7102.6|7100.8|7105.8|7104|7105.9|7104.1|7102.3|7100.5|340
1630592700000|2021-09-02 14:25:00|7105.7|7103.9|7108.4|7106.6|7108.5|7106.7|7105.5|7103.7|339
1630593000000|2021-09-02 14:30:00|7108.5|7106.7|7110.7|7108.9|7111.2|7109.4|7108.1|7106.3|360
1630593300000|2021-09-02 14:35:00|7110.8|7109|7113.6|7111.8|7114.8|7113|7110.4|7108.6|383
1630593600000|2021-09-02 14:40:00|7113.8|7112|7117.2|7115.4|7117.4|7115.6|7113.5|7111.7|410
1630593900000|2021-09-02 14:45:00|7117.1|7115.3|7113.9|7112.1|7118.5|7116.7|7113.7|7111.9|350
1630594200000|2021-09-02 14:50:00|7113.8|7112|7115.7|7113.9|7118.2|7116.4|7113.1|7110.7|426
1630594500000|2021-09-02 14:55:00|7115.8|7114|7120.6|7118.8|7121.3|7118.8|7115.3|7113.4|508
1630594800000|2021-09-02 15:00:00|7120.5|7118.7|7112.8|7111|7120.6|7118.8|7112.4|7110.3|548
1630595100000|2021-09-02 15:05:00|7112.9|7111.1|7112.9|7111.1|7114.4|7112.6|7111.5|7109.7|318
1630595400000|2021-09-02 15:10:00|7113|7111.2|7115.5|7113.7|7115.8|7114|7112.7|7110.9|372
1630595700000|2021-09-02 15:15:00|7115.4|7113.6|7112.3|7110.5|7115.7|7113.9|7112.1|7110.3|308
1630596000000|2021-09-02 15:20:00|7112.2|7110.4|7110.9|7109.1|7113.5|7111.4|7110.7|7108.9|281
1630596300000|2021-09-02 15:25:00|7110.7|7108.9|7115.1|7113.3|7115.3|7113.5|7110.5|7108.7|273
1630596600000|2021-09-02 15:30:00|7115|7113.2|7112.4|7110.6|7115.3|7113.5|7112.3|7110.5|318
1630596900000|2021-09-02 15:35:00|7112.5|7110.7|7111.4|7109.6|7114.3|7112.5|7111.1|7108.9|264
1630597200000|2021-09-02 15:40:00|7111.5|7109.7|7110.9|7109.1|7113.5|7111.7|7110.5|7108.7|234
1630597500000|2021-09-02 15:45:00|7111|7109.2|7112.2|7110.4|7113.1|7111.3|7110.6|7108.8|209
1630597800000|2021-09-02 15:50:00|7112.1|7110.3|7110.4|7108.6|7112.6|7110.8|7109.1|7107.3|279
1630598100000|2021-09-02 15:55:00|7110.1|7108.3|7110.2|7108.4|7111.1|7109.3|7109.6|7107.8|224
1630598400000|2021-09-02 16:00:00|7110.3|7108.5|7112.9|7111.1|7113.1|7111.3|7110.2|7108.4|257
1630598700000|2021-09-02 16:05:00|7113|7111.2|7112|7110.2|7113.2|7111.4|7110.6|7108.8|266
1630599000000|2021-09-02 16:10:00|7112.1|7110.3|7113.5|7111.7|7113.8|7112|7111.3|7108.9|274
1630599300000|2021-09-02 16:15:00|7113.4|7111.6|7112.4|7110.6|7114.3|7112.5|7112.2|7110.4|302
1630599600000|2021-09-02 16:20:00|7112.3|7110.5|7112.9|7111.1|7112.9|7111.1|7111.4|7109.6|182
1630599900000|2021-09-02 16:25:00|7113|7111.2|7113.1|7111.3|7113.7|7111.9|7112.3|7109.9|237
1630600200000|2021-09-02 16:30:00|7113|7111.2|7111.9|7110.1|7113.5|7111.7|7111.9|7109.5|173
1630600500000|2021-09-02 16:35:00|7112|7110.2|7110.9|7109.1|7112.3|7110.5|7110.8|7109|190
1630600800000|2021-09-02 16:40:00|7111|7109.2|7111.6|7109.8|7112.3|7110.5|7110.5|7108.3|239
1630601100000|2021-09-02 16:45:00|7111.7|7109.9|7109.4|7107.6|7111.8|7110|7109|7107.2|287
1630601400000|2021-09-02 16:50:00|7109.3|7107.5|7111.8|7108.8|7111.8|7109.4|7109.2|7107|278
1630601700000|2021-09-02 16:55:00|7111.5|7109.7|7113.1|7111.3|7114.4|7112.3|7111|7109.2|272
1630602000000|2021-09-02 17:00:00|7113|7111.2|7113.1|7111.3|7114.1|7112.3|7112.8|7110.8|239
1630602300000|2021-09-02 17:05:00|7113.2|7111.4|7112.9|7111.1|7114.5|7112.4|7112.4|7110|241
1630602600000|2021-09-02 17:10:00|7113|7111.2|7111.6|7109.8|7113.8|7111.6|7111.1|7109.3|272
1630602900000|2021-09-02 17:15:00|7111.7|7109.9|7110.3|7108.5|7112|7110.2|7110.1|7108.3|238
1630603200000|2021-09-02 17:20:00|7110.2|7108.4|7109.6|7107.8|7111|7109.2|7109.5|7107.7|249
1630603500000|2021-09-02 17:25:00|7109.5|7107.7|7110.1|7108.3|7110.6|7108.8|7109.4|7107.6|196
1630603800000|2021-09-02 17:30:00|7110|7108.2|7111.3|7109.5|7111.8|7109.7|7109.6|7107.5|319
1630604100000|2021-09-02 17:35:00|7111.2|7109.4|7112.9|7111.1|7113.5|7111.3|7110.6|7108.6|490
1630604400000|2021-09-02 17:40:00|7113|7111.2|7112.7|7110.9|7113|7111.2|7111.4|7109.6|451
1630604700000|2021-09-02 17:45:00|7112.8|7111|7112.7|7110.9|7113.9|7111.9|7112.1|7110|443
1630605000000|2021-09-02 17:50:00|7112.6|7110.8|7113.1|7111.3|7113.7|7111.9|7112.1|7110.3|415
1630605300000|2021-09-02 17:55:00|7113.2|7111.4|7114.3|7112.5|7115.8|7113.4|7112.5|7110.7|375
1630605600000|2021-09-02 18:00:00|7114.4|7112.6|7113.3|7111.5|7114.7|7112.8|7113.3|7110.9|285
1630605900000|2021-09-02 18:05:00|7113.4|7111.6|7113.6|7111.8|7113.8|7112|7112.3|7110|269
1630606200000|2021-09-02 18:10:00|7113.5|7111.7|7115.5|7113.7|7115.7|7113.9|7113.5|7111.7|320
1630606500000|2021-09-02 18:15:00|7115.4|7113.6|7113.7|7111.9|7115.6|7113.8|7113.5|7111.4|315
1630606800000|2021-09-02 18:20:00|7113.6|7111.8|7114.3|7112.5|7115|7112.7|7113.5|7111.4|216
1630607100000|2021-09-02 18:25:00|7114.4|7112.6|7112.7|7110.9|7115.1|7113.3|7112.5|7110.4|231
1630607400000|2021-09-02 18:30:00|7112.9|7111.1|7113.6|7111.8|7114.6|7112.8|7112.9|7111.1|234
1630607700000|2021-09-02 18:35:00|7113.7|7111.9|7113|7111.2|7113.8|7112|7112|7109.9|278
1630608000000|2021-09-02 18:40:00|7112.9|7111.1|7112.5|7110.7|7113.6|7111.8|7112|7110.2|256
1630608300000|2021-09-02 18:45:00|7112.6|7110.8|7112.1|7110.3|7112.9|7111.1|7111.5|7109.3|228
1630608600000|2021-09-02 18:50:00|7112.2|7110.4|7113.4|7111.6|7114|7111.8|7112|7110.2|213
1630608900000|2021-09-02 18:55:00|7113.3|7111.5|7118.5|7113|7120.4|7114.6|7113.3|7107.6|265
1630609200000|2021-09-02 19:00:00|7119.4|7112.9|7114.4|7111.4|7119.4|7115.4|7113.7|7106|276
1630609500000|2021-09-02 19:05:00|7114|7112.2|7112.5|7110.7|7114.9|7112.5|7112.5|7110.7|172
1630609800000|2021-09-02 19:10:00|7112.6|7110.8|7114|7112.2|7114.5|7112.4|7112.3|7109.9|216
1630610100000|2021-09-02 19:15:00|7114.1|7112.3|7114.5|7112.7|7115|7113.2|7113.9|7111.7|171
1630610400000|2021-09-02 19:20:00|7114.4|7112.6|7115.8|7112.8|7116.4|7114.2|7114.2|7111.8|200
1630610700000|2021-09-02 19:25:00|7115.9|7112.9|7114.7|7112.9|7116|7113.8|7114.3|7112.2|135
1630611000000|2021-09-02 19:30:00|7114.8|7113|7114.8|7113|7115.4|7113|7113.7|7111.4|154
1630611300000|2021-09-02 19:35:00|7114.7|7112.9|7114.6|7112.8|7115.5|7113.1|7113.6|7111.2|209
1630611600000|2021-09-02 19:40:00|7114.5|7112.7|7115.5|7113.7|7116.4|7114.2|7114.4|7112.3|220
1630611900000|2021-09-02 19:45:00|7115.4|7113.6|7114.4|7112.6|7116.2|7113.9|7113.6|7111.3|243
1630612200000|2021-09-02 19:50:00|7114.5|7112.7|7115.9|7114.1|7116.9|7114.6|7114.5|7112.6|244
1630612500000|2021-09-02 19:55:00|7116|7114.2|7117.5|7115.7|7118|7115.9|7115.9|7114.1|215
1630612800000|2021-09-02 20:00:00|7117.6|7115.8|7116.6|7114.8|7117.6|7115.8|7115.9|7113.8|225
1630613100000|2021-09-02 20:05:00|7116.5|7114.7|7116.1|7114.3|7117|7115.2|7115.9|7114.1|182
1630613400000|2021-09-02 20:10:00|7116|7114.2|7118.4|7116.6|7118.6|7116.8|7115.9|7113.4|140
1630613700000|2021-09-02 20:15:00|7118.3|7116.5|7118.1|7116.3|7118.4|7116.6|7117.8|7116|60
1630614000000|2021-09-02 20:20:00|7118.2|7116.4|7115.2|7113.4|7118.3|7116.5|7115|7112.7|124
1630614300000|2021-09-02 20:25:00|7115.3|7113.5|7115.7|7113.9|7116.3|7114.3|7114.3|7112.1|108
1630614600000|2021-09-02 20:30:00|7116.3|7113.3|7115.1|7113.3|7116.6|7114.5|7115.1|7112.6|110
1630614900000|2021-09-02 20:35:00|7115.2|7113.4|7114.8|7113|7115.7|7113.4|7114.7|7112.3|88
1630615200000|2021-09-02 20:40:00|7114.9|7113.1|7114.8|7113|7115.7|7113.4|7114.7|7112.5|86
1630615500000|2021-09-02 20:45:00|7114.9|7113.1|7115.3|7112.3|7115.4|7113.2|7114.4|7111.6|113
1630615800000|2021-09-02 20:50:00|7115.4|7112.4|7116.6|7113.6|7116.7|7113.7|7115.4|7112.4|130
1630616100000|2021-09-02 20:55:00|7116.3|7113.3|7114.9|7106.9|7116.8|7113.3|7113.3|7103.8|251
1630616400000|2021-09-02 21:00:00|7114.4|7107.3|7115.3|7103|7116.5|7112|7114.4|7102|93
1630616700000|2021-09-02 21:05:00|7112.2|7099.2|7115.6|7109.9|7117.1|7111.6|7111.1|7098.1|202
1630617000000|2021-09-02 21:10:00|7115.5|7109.7|7116.1|7110.5|7117.7|7111.2|7114.8|7109|242
1630617300000|2021-09-02 21:15:00|7115.9|7110.2|7116.1|7109.9|7117.4|7111.2|7115.1|7108.7|134
1630617600000|2021-09-02 21:20:00|7115.6|7110.3|7116.9|7111.2|7117.4|7111.8|7115.4|7109.4|130
1630617900000|2021-09-02 21:25:00|7117|7111|7115.8|7112.3|7117.5|7112.8|7114.3|7110.9|135
1630618200000|2021-09-02 21:30:00|7115.5|7111.7|7117.6|7110.7|7118.2|7112.1|7115.3|7109.4|173
1630618500000|2021-09-02 21:35:00|7117.7|7110.8|7117.1|7111.3|7118|7111.7|7117.1|7110.2|161
1630618800000|2021-09-02 21:40:00|7117.2|7111|7117.5|7111.1|7117.7|7111.7|7117|7110.3|141
1630619100000|2021-09-02 21:45:00|7117.6|7111|7117|7110.9|7117.9|7111.6|7115.9|7110.2|162
1630619400000|2021-09-02 21:50:00|7116.9|7111.1|7117.2|7110.9|7117.5|7111.2|7116.5|7109.8|276
1630619700000|2021-09-02 21:55:00|7117.3|7111.1|7116.9|7103.9|7117.7|7111.5|7116.5|7103.7|226
1630620000000|2021-09-02 22:00:00|7117.2|7104.2|7115.7|7112.2|7117.8|7112.4|7115.1|7104.2|449
1630620300000|2021-09-02 22:05:00|7115.6|7112.3|7114.1|7111.1|7115.6|7112.3|7113.6|7110.6|103
1630620600000|2021-09-02 22:10:00|7114|7111|7114.5|7111.5|7115.2|7111.9|7113.8|7110.7|89
1630620900000|2021-09-02 22:15:00|7114.6|7111.6|7114.9|7111.9|7115.1|7112.1|7114.5|7111.5|111
1630621200000|2021-09-02 22:20:00|7115|7112|7114.6|7112.8|7115.8|7113.4|7114.3|7112|88
1630621500000|2021-09-02 22:25:00|7114.5|7112.7|7115.2|7112.2|7115.8|7113.3|7114.5|7112.1|110
1630621800000|2021-09-02 22:30:00|7115.1|7112.1|7115.3|7112.3|7115.6|7113|7114.5|7111.7|130
1630622100000|2021-09-02 22:35:00|7115.4|7112.4|7115.3|7112.3|7115.5|7113|7114.3|7112|104
1630622400000|2021-09-02 22:40:00|7115.4|7112.4|7115.3|7112.3|7115.6|7112.8|7114.4|7111.9|112
1630622700000|2021-09-02 22:45:00|7115.4|7112.4|7115.3|7112.3|7115.5|7112.5|7115.1|7112.1|98
1630623000000|2021-09-02 22:50:00|7115.2|7112.2|7113.6|7110.6|7115.5|7112.8|7112.7|7110.3|185
1630623300000|2021-09-02 22:55:00|7113.7|7110.7|7114.1|7111.1|7114.3|7111.6|7113.2|7110.7|106
1630623600000|2021-09-02 23:00:00|7114.2|7111.2|7113.2|7111.4|7114.2|7111.7|7112.5|7110.2|190
1630623900000|2021-09-02 23:05:00|7113.3|7111.5|7114.3|7111.3|7114.3|7111.9|7112.9|7110.6|193
1630624200000|2021-09-02 23:10:00|7114.2|7111.2|7111.7|7109.9|7114.3|7111.7|7110.9|7108.5|150
1630624500000|2021-09-02 23:15:00|7111.6|7109.8|7112.7|7109.7|7112.9|7110.4|7111.6|7109.2|110
1630624800000|2021-09-02 23:20:00|7112.8|7109.8|7112.5|7110.7|7113.3|7110.9|7112.3|7109.7|103
1630625100000|2021-09-02 23:25:00|7112.4|7110.6|7112.2|7110.4|7112.4|7110.6|7110.9|7109.1|94
1630625400000|2021-09-02 23:30:00|7112.7|7109.7|7111.6|7109.8|7112.8|7110.4|7110.4|7108.3|106
1630625700000|2021-09-02 23:35:00|7111.4|7109.6|7110.5|7108.7|7112.2|7109.8|7110.4|7108.3|126
1630626000000|2021-09-02 23:40:00|7110.4|7108.6|7109.6|7107.8|7111.2|7108.8|7109.5|7107.2|154
1630626300000|2021-09-02 23:45:00|7109.5|7107.7|7109.6|7107.8|7110.2|7108.4|7109.3|7106.9|129
1630626600000|2021-09-02 23:50:00|7109.5|7107.7|7110.7|7108.9|7111.6|7109.4|7109|7106.6|120
1630626900000|2021-09-02 23:55:00|7110.8|7109|7109.3|7107.5|7111.2|7109.4|7109.2|7107.1|200
1630627200000|2021-09-03 00:00:00|7109.2|7107.4|7108.9|7107.1|7109.8|7108|7107.9|7105.7|268
1630627500000|2021-09-03 00:05:00|7109|7107.2|7113.1|7111.3|7113.3|7111.5|7108.4|7106.6|188
1630627800000|2021-09-03 00:10:00|7113.2|7111.4|7111.5|7109.7|7114|7112.2|7111.3|7109.5|221
1630628100000|2021-09-03 00:15:00|7111.6|7109.8|7111.2|7109.4|7111.8|7110|7110.4|7108.6|139
1630628400000|2021-09-03 00:20:00|7111.1|7109.3|7109.9|7108.1|7111.2|7109.4|7109.2|7107.1|194
1630628700000|2021-09-03 00:25:00|7109.8|7108|7111.4|7109.6|7111.5|7109.7|7109.2|7106.8|179
1630629000000|2021-09-03 00:30:00|7111.3|7109.5|7112.8|7111|7113.3|7111.5|7111.2|7109.4|227
1630629300000|2021-09-03 00:35:00|7112.7|7110.9|7114.2|7112.4|7114.2|7112.4|7112.1|7110.3|179
1630629600000|2021-09-03 00:40:00|7114.1|7112.3|7116.3|7114.5|7117.3|7115.5|7114.1|7112.3|215
1630629900000|2021-09-03 00:45:00|7116.4|7114.6|7116.8|7115|7117.4|7115.6|7116.1|7113.7|177
1630630200000|2021-09-03 00:50:00|7116.9|7115.1|7116.1|7114.3|7117.4|7115.6|7115|7113.2|196
1630630500000|2021-09-03 00:55:00|7116.2|7114.4|7117.1|7115.3|7118.4|7116.6|7116.1|7114.3|188
1630630800000|2021-09-03 01:00:00|7116.7|7114.9|7119.9|7118.1|7120.1|7118.3|7116.3|7114.5|193
1630631100000|2021-09-03 01:05:00|7119.8|7118|7116.1|7114.3|7119.8|7118|7115.3|7113.5|225
1630631400000|2021-09-03 01:10:00|7116.3|7114.5|7110.8|7109|7116.4|7114.6|7110.6|7108.3|297
1630631700000|2021-09-03 01:15:00|7110.7|7108.9|7108.8|7107|7111.5|7109.6|7107.3|7104.8|285
1630632000000|2021-09-03 01:20:00|7108.9|7107.1|7108.7|7106.9|7109.8|7107.5|7107.9|7106.1|251
1630632300000|2021-09-03 01:25:00|7108.8|7107|7114.1|7111.1|7114.5|7112.2|7108.8|7107|249
1630632600000|2021-09-03 01:30:00|7114.4|7111.4|7115.3|7112.3|7116.5|7114.1|7112.2|7110.3|344
1630632900000|2021-09-03 01:35:00|7115.4|7112.4|7113.6|7111.8|7117.3|7115.1|7113.6|7111.5|296
1630633200000|2021-09-03 01:40:00|7113.5|7111.7|7112.1|7109.1|7115.1|7112.8|7110.7|7108.2|221
1630633500000|2021-09-03 01:45:00|7112.2|7109.2|7115.4|7112.4|7115.4|7113|7111.4|7109.1|279
1630633800000|2021-09-03 01:50:00|7115.3|7112.3|7114.7|7112.9|7115.4|7113.5|7113.7|7111.3|152
1630634100000|2021-09-03 01:55:00|7114.8|7113|7114.6|7112.8|7116.7|7114.6|7113.5|7111.1|269
1630634400000|2021-09-03 02:00:00|7114.5|7112.7|7117.1|7115.3|7117.4|7115.4|7114.5|7112.2|266
1630634700000|2021-09-03 02:05:00|7117|7115.2|7118.1|7116.3|7118.7|7116.6|7116|7113.7|285
1630635000000|2021-09-03 02:10:00|7118.8|7115.8|7116.2|7114.4|7118.8|7116.5|7115.6|7113.4|268
1630635300000|2021-09-03 02:15:00|7116.1|7114.3|7117.1|7115.3|7118.2|7116.4|7116|7113.7|212
1630635600000|2021-09-03 02:20:00|7117.2|7115.4|7117.1|7115.3|7118|7116.2|7116.3|7114.5|217
1630635900000|2021-09-03 02:25:00|7116.9|7115.1|7115.4|7113.6|7117.2|7115.4|7114.5|7112.7|213
1630636200000|2021-09-03 02:30:00|7115.5|7113.7|7115.5|7113.7|7115.9|7114.1|7113.6|7111.8|282
1630636500000|2021-09-03 02:35:00|7115.4|7113.6|7116.9|7115.1|7118.4|7116|7115.2|7113.2|240
1630636800000|2021-09-03 02:40:00|7117|7115.2|7117.2|7115.4|7117.8|7116|7115.6|7113.8|296
1630637100000|2021-09-03 02:45:00|7117.1|7115.3|7115.2|7113.4|7117.6|7115.8|7115.2|7113.4|226
1630637400000|2021-09-03 02:50:00|7115.3|7113.5|7119.6|7117.8|7120.9|7118.4|7114.9|7113.1|335
1630637700000|2021-09-03 02:55:00|7119.5|7117.7|7118.7|7116.9|7120.5|7118.4|7117.7|7115.7|323
1630638000000|2021-09-03 03:00:00|7119|7117.2|7112.5|7110.7|7119.7|7117.9|7112.5|7110.2|376
1630638300000|2021-09-03 03:05:00|7112.6|7110.8|7113.7|7111.9|7115.9|7113.7|7112.5|7110.7|304
1630638600000|2021-09-03 03:10:00|7113.8|7112|7112.1|7110.3|7114.5|7112.4|7111.7|7109.5|257
1630638900000|2021-09-03 03:15:00|7112.2|7110.4|7112.7|7109.7|7114.1|7111.6|7111.6|7109.1|249
1630639200000|2021-09-03 03:20:00|7112.8|7109.8|7114.9|7111.9|7115.4|7112.9|7112.2|7109.5|293
1630639500000|2021-09-03 03:25:00|7114.8|7111.8|7116.2|7113.2|7116.2|7114|7113.5|7111.2|271
1630639800000|2021-09-03 03:30:00|7115.7|7113.9|7114|7112.2|7115.7|7113.9|7113.1|7110.8|251
1630640100000|2021-09-03 03:35:00|7113.9|7112.1|7113.4|7111.6|7114.5|7112.2|7112.3|7109.9|233
1630640400000|2021-09-03 03:40:00|7113.2|7111.4|7117.3|7115.5|7117.4|7115.5|7112.7|7110.9|229
1630640700000|2021-09-03 03:45:00|7117.2|7115.4|7116.8|7115|7117.3|7115.5|7115.7|7113.7|207
1630641000000|2021-09-03 03:50:00|7116.9|7115.1|7116.8|7115|7117.4|7115.5|7115.7|7113.3|229
1630641300000|2021-09-03 03:55:00|7117.4|7114.4|7114.7|7112.9|7117.5|7115.1|7114.7|7112.7|263
1630641600000|2021-09-03 04:00:00|7114.8|7113|7116.8|7113.8|7116.9|7114.6|7114.5|7112.3|221
1630641900000|2021-09-03 04:05:00|7115.8|7114|7117.4|7114.4|7118.1|7116.3|7115.7|7113.3|208
1630642200000|2021-09-03 04:10:00|7117.5|7114.5|7116.9|7115.1|7118|7115.7|7116.3|7113.7|153
1630642500000|2021-09-03 04:15:00|7117|7115.2|7117.5|7115.7|7118.6|7116.5|7116.8|7114.5|164
1630642800000|2021-09-03 04:20:00|7117.7|7115.9|7117.7|7115.9|7118.9|7116.4|7117.7|7115.9|134
1630643100000|2021-09-03 04:25:00|7117.9|7116.1|7117.9|7116.1|7118.6|7116.8|7117.6|7115.8|128
1630643400000|2021-09-03 04:30:00|7118|7116.2|7118.8|7117|7119.4|7117.6|7117.7|7115.9|168
1630643700000|2021-09-03 04:35:00|7118.7|7116.9|7118.4|7116.6|7118.8|7117|7116.6|7114.3|157
1630644000000|2021-09-03 04:40:00|7118.3|7116.5|7118.4|7116.6|7118.4|7116.6|7117.1|7115.3|114
1630644300000|2021-09-03 04:45:00|7118.5|7116.7|7118.6|7116.8|7118.6|7116.8|7117.6|7115.4|184
1630644600000|2021-09-03 04:50:00|7118.5|7116.7|7118.6|7116.8|7118.7|7116.9|7118.3|7116.5|92
1630644900000|2021-09-03 04:55:00|7118.7|7116.9|7118.9|7117.1|7119.3|7117.5|7118.2|7116.4|135
1630645200000|2021-09-03 05:00:00|7119|7117.2|7118.6|7116.8|7119.6|7117.8|7117.8|7116|130
1630645500000|2021-09-03 05:05:00|7118.7|7116.9|7117.8|7116|7118.7|7116.9|7117.2|7115.4|154
1630645800000|2021-09-03 05:10:00|7117.9|7116.1|7117.8|7116|7118.3|7116.5|7117.3|7115.5|133
1630646100000|2021-09-03 05:15:00|7117.7|7115.9|7119.8|7118|7120.6|7118.8|7117.7|7115.7|164
1630646400000|2021-09-03 05:20:00|7119.7|7117.9|7119.4|7117.6|7120.1|7118.3|7118.9|7116.8|161
1630646700000|2021-09-03 05:25:00|7119.5|7117.7|7125.4|7123.6|7125.5|7123.7|7119.3|7117.5|267
1630647000000|2021-09-03 05:30:00|7125.6|7123.8|7126|7123|7126.5|7124.3|7124.7|7122.3|239
1630647300000|2021-09-03 05:35:00|7126.1|7123.1|7126.8|7125|7128.4|7126.4|7125.3|7123.1|281
1630647600000|2021-09-03 05:40:00|7126.6|7124.8|7129.3|7127.5|7129.9|7127.6|7126.4|7124.6|231
1630647900000|2021-09-03 05:45:00|7129.2|7127.4|7128.9|7127.1|7130.6|7128.8|7128.7|7126.9|236
1630648200000|2021-09-03 05:50:00|7128.7|7126.9|7126.7|7124.9|7128.8|7127|7126.6|7124.8|218
1630648500000|2021-09-03 05:55:00|7126.6|7124.8|7127.9|7126.1|7129.8|7128|7126.2|7124.4|418
1630648800000|2021-09-03 06:00:00|7128|7126.2|7127.9|7126.1|7129.1|7127.3|7126.8|7125|385
1630649100000|2021-09-03 06:05:00|7127.8|7126|7124.3|7122.5|7127.9|7126.1|7123.6|7121.8|296
1630649400000|2021-09-03 06:10:00|7124.2|7122.4|7123.6|7121.8|7124.5|7122.7|7122.2|7120.4|251
1630649700000|2021-09-03 06:15:00|7123.5|7121.7|7124.8|7121.8|7125|7122.7|7122.1|7120.3|225
1630650000000|2021-09-03 06:20:00|7125|7122|7122.6|7120.8|7125.1|7122.7|7122.3|7120.5|191
1630650300000|2021-09-03 06:25:00|7122.5|7120.7|7122.2|7120.4|7124|7121.9|7122.2|7120.4|186
1630650600000|2021-09-03 06:30:00|7122|7120.2|7119.2|7117.4|7122.3|7120.3|7119.2|7117|212
1630650900000|2021-09-03 06:35:00|7119.4|7117.6|7120.7|7118.9|7120.8|7119|7118.7|7116.9|204
1630651200000|2021-09-03 06:40:00|7120.8|7119|7122.4|7120.6|7122.9|7120.8|7120.5|7118.7|197
1630651500000|2021-09-03 06:45:00|7122.5|7120.7|7121.9|7120.1|7123|7121|7120.8|7118.7|246
1630651800000|2021-09-03 06:50:00|7122.6|7119.6|7122.3|7120.5|7123|7121.2|7121.6|7119.6|218
1630652100000|2021-09-03 06:55:00|7122.2|7120.4|7122.4|7120.6|7123.8|7121.5|7122.1|7120.2|210
1630652400000|2021-09-03 07:00:00|7122.3|7120.5|7123.2|7121.4|7125.8|7124|7122.3|7120.5|294
1630652700000|2021-09-03 07:05:00|7123.1|7121.3|7123.6|7121.8|7123.9|7122.1|7121.5|7119.7|297
1630653000000|2021-09-03 07:10:00|7123.7|7121.9|7122.7|7120.9|7124.5|7122.4|7122.4|7120.6|342
1630653300000|2021-09-03 07:15:00|7122.8|7121|7124|7122.2|7125|7123.2|7121.5|7119.7|316
1630653600000|2021-09-03 07:20:00|7123.9|7122.1|7125.3|7123.5|7126|7124.2|7123.9|7122.1|316
1630653900000|2021-09-03 07:25:00|7125.1|7123.3|7126.6|7124.8|7127.1|7125.3|7124.9|7123.1|261
1630654200000|2021-09-03 07:30:00|7126.7|7124.9|7126.8|7125|7127.2|7125.4|7126.4|7124.6|235
1630654500000|2021-09-03 07:35:00|7126.7|7124.9|7128.2|7126.4|7128.7|7126.9|7126.3|7124.5|293
1630654800000|2021-09-03 07:40:00|7128.3|7126.5|7126.5|7124.7|7128.4|7126.6|7126.3|7124.5|254
1630655100000|2021-09-03 07:45:00|7126.6|7124.8|7127.1|7125.3|7128.7|7126.9|7125.6|7123.8|334
1630655400000|2021-09-03 07:50:00|7127|7125.2|7127.4|7125.6|7128.5|7126.7|7126.9|7125.1|258
1630655700000|2021-09-03 07:55:00|7127.5|7125.7|7126.6|7124.8|7127.9|7126.1|7126|7124.2|292
1630656000000|2021-09-03 08:00:00|7126.7|7124.9|7127.8|7126|7130.2|7128.4|7126.3|7124.5|280
1630656300000|2021-09-03 08:05:00|7127.7|7125.9|7126.7|7124.9|7128.7|7126.9|7125.7|7123.9|261
1630656600000|2021-09-03 08:10:00|7126.6|7124.8|7126.3|7124.5|7128.2|7126.4|7125.3|7123.5|264
1630656900000|2021-09-03 08:15:00|7126.2|7124.4|7125.6|7123.8|7126.6|7124.8|7125.3|7123.5|247
1630657200000|2021-09-03 08:20:00|7125.7|7123.9|7123.7|7121.9|7125.7|7123.9|7123.4|7121.6|284
1630657500000|2021-09-03 08:25:00|7123.6|7121.8|7125.6|7123.8|7125.7|7123.9|7123.4|7121.6|264
1630657800000|2021-09-03 08:30:00|7125.5|7123.7|7125.6|7123.8|7126.4|7124.6|7123.7|7121.9|277
1630658100000|2021-09-03 08:35:00|7125.7|7123.9|7126.2|7124.4|7127.3|7125.5|7125.3|7123.5|268
1630658400000|2021-09-03 08:40:00|7126.1|7124.3|7127.1|7125.3|7127.5|7125.7|7126.1|7124.3|241
1630658700000|2021-09-03 08:45:00|7127.2|7125.4|7127.5|7125.7|7128.4|7126.6|7127.2|7125.4|337
1630659000000|2021-09-03 08:50:00|7127.4|7125.6|7130|7128.2|7130.2|7128.4|7127.4|7125.6|312
1630659300000|2021-09-03 08:55:00|7130.1|7128.3|7129.7|7127.9|7131.5|7129.7|7128.7|7126.9|273
1630659600000|2021-09-03 09:00:00|7129.9|7128.1|7128.1|7126.3|7129.9|7128.1|7126.1|7124.3|357
1630659900000|2021-09-03 09:05:00|7128.2|7126.4|7129.1|7127.3|7129.5|7127.7|7127.2|7125.4|258
1630660200000|2021-09-03 09:10:00|7129.2|7127.4|7127.9|7126.1|7129.3|7127.5|7127.6|7125.8|199
1630660500000|2021-09-03 09:15:00|7127.8|7126|7127.9|7126.1|7128.5|7126.7|7126.9|7125.1|241
1630660800000|2021-09-03 09:20:00|7127.7|7125.9|7129.2|7127.4|7129.8|7128|7127.2|7125.4|213
1630661100000|2021-09-03 09:25:00|7129.3|7127.5|7131.3|7129.5|7132.1|7130.3|7129.3|7127.5|240
1630661400000|2021-09-03 09:30:00|7131.2|7129.4|7130.1|7128.3|7131.2|7129.4|7130.1|7128.3|217
1630661700000|2021-09-03 09:35:00|7129.7|7127.9|7129.9|7128.1|7131.1|7129.3|7129.2|7127.4|204
1630662000000|2021-09-03 09:40:00|7129.8|7128|7128.1|7126.3|7130|7128.2|7128.1|7126.3|170
1630662300000|2021-09-03 09:45:00|7128|7126.2|7125.6|7123.8|7128.1|7126.3|7125.4|7123.6|189
1630662600000|2021-09-03 09:50:00|7125.5|7123.7|7124.3|7122.5|7126|7124.2|7124.1|7122.3|176
1630662900000|2021-09-03 09:55:00|7124.2|7122.4|7124.1|7122.3|7124.3|7122.5|7122.5|7120.7|217
1630663200000|2021-09-03 10:00:00|7124.2|7122.4|7123|7121.2|7124.6|7122.8|7122.9|7121.1|242
1630663500000|2021-09-03 10:05:00|7123.1|7121.3|7121.3|7119.5|7124.1|7122.3|7121.2|7119.4|257
1630663800000|2021-09-03 10:10:00|7121.2|7119.4|7123.6|7121.8|7123.6|7121.8|7120.7|7118.9|272
1630664100000|2021-09-03 10:15:00|7123.5|7121.7|7123.8|7122|7125|7123.2|7122.8|7121|217
1630664400000|2021-09-03 10:20:00|7123.6|7121.8|7124.7|7122.9|7124.8|7123|7122.9|7121.1|253
1630664700000|2021-09-03 10:25:00|7124.6|7122.8|7123.5|7121.7|7124.6|7122.8|7122.8|7121|249
1630665000000|2021-09-03 10:30:00|7123.3|7121.5|7122.6|7120.8|7123.4|7121.6|7121.8|7120|172
1630665300000|2021-09-03 10:35:00|7122.7|7120.9|7123.3|7121.5|7123.9|7122.1|7121.9|7120.1|206
1630665600000|2021-09-03 10:40:00|7123.2|7121.4|7120.4|7118.6|7123.5|7121.7|7120.4|7118.6|182
1630665900000|2021-09-03 10:45:00|7120.5|7118.7|7118.8|7117|7120.9|7119.1|7118.5|7116.7|222
1630666200000|2021-09-03 10:50:00|7118.7|7116.9|7119.2|7117.4|7119.7|7117.9|7118.5|7116.7|216
1630666500000|2021-09-03 10:55:00|7119.1|7117.3|7119.4|7117.6|7119.6|7117.8|7118.4|7116.6|210
1630666800000|2021-09-03 11:00:00|7119.5|7117.7|7122.5|7120.7|7122.6|7120.8|7119.2|7117.4|227
1630667100000|2021-09-03 11:05:00|7122.6|7120.8|7125|7123.2|7125.1|7123.3|7122.2|7120.4|154
1630667400000|2021-09-03 11:10:00|7124.9|7123.1|7125.7|7123.9|7126.1|7124.3|7123.4|7121.6|207
1630667700000|2021-09-03 11:15:00|7125.6|7123.8|7126.9|7125.1|7127.2|7125.4|7125.6|7123.8|205
1630668000000|2021-09-03 11:20:00|7127|7125.2|7129.2|7127.4|7129.2|7127.4|7126.9|7125.1|221
1630668300000|2021-09-03 11:25:00|7129.3|7127.5|7130.3|7128.5|7131|7129.2|7128.9|7127.1|200
1630668600000|2021-09-03 11:30:00|7130.4|7128.6|7129.4|7127.6|7130.4|7128.6|7127.7|7125.9|242
1630668900000|2021-09-03 11:35:00|7129.3|7127.5|7126.7|7124.9|7129.7|7127.9|7126.5|7124.7|194
1630669200000|2021-09-03 11:40:00|7126.8|7125|7126.5|7124.7|7127.9|7126.1|7125.8|7124|215
1630669500000|2021-09-03 11:45:00|7126.4|7124.6|7128.4|7126.6|7128.6|7126.8|7126.3|7124.5|186
1630669800000|2021-09-03 11:50:00|7128.3|7126.5|7129.8|7128|7130.6|7128.8|7128.1|7126.3|223
1630670100000|2021-09-03 11:55:00|7130|7128.2|7128.2|7126.4|7130.8|7129|7127.6|7125.8|273
1630670400000|2021-09-03 12:00:00|7128.4|7126.6|7129.1|7127.3|7129.2|7127.4|7126.3|7124.5|366
1630670700000|2021-09-03 12:05:00|7129|7127.2|7128.8|7127|7130.1|7128.3|7128|7126.2|320
1630671000000|2021-09-03 12:10:00|7128.7|7126.9|7129|7127.2|7130|7128.2|7127.8|7125.8|278
1630671300000|2021-09-03 12:15:00|7129.1|7127.3|7134.5|7132.7|7135.1|7133.3|7129.1|7127.3|390
1630671600000|2021-09-03 12:20:00|7134.1|7132.3|7131|7129.2|7134.7|7132.9|7130.5|7128.4|327
1630671900000|2021-09-03 12:25:00|7130.9|7129.1|7127.8|7123.6|7130.9|7129.1|7126.1|7121.9|370
1630672200000|2021-09-03 12:30:00|7128.4|7122.9|7158.8|7155.8|7168.2|7165.2|7128.1|7122.1|949
1630672500000|2021-09-03 12:35:00|7159|7156|7140.6|7137.6|7165.2|7162.2|7140.3|7137.3|906
1630672800000|2021-09-03 12:40:00|7141.2|7138.2|7136.6|7133.6|7143.2|7140.2|7130.3|7127.3|898
1630673100000|2021-09-03 12:45:00|7137.1|7134.1|7143.3|7141.5|7143.9|7141.7|7132.8|7130.4|817
1630673400000|2021-09-03 12:50:00|7143.2|7141.4|7148.5|7146.7|7152.9|7150.5|7141.8|7139.1|768
1630673700000|2021-09-03 12:55:00|7148.4|7146.6|7150.4|7147.4|7157.6|7155.6|7148.4|7146.4|783
1630674000000|2021-09-03 13:00:00|7149.7|7147.9|7152.4|7150.6|7156.5|7153.9|7148.8|7146.5|728
1630674300000|2021-09-03 13:05:00|7152.5|7150.7|7153.1|7151.3|7157.1|7155.3|7151.5|7149.2|544
1630674600000|2021-09-03 13:10:00|7153.2|7151.4|7152.5|7150.7|7153.8|7151.8|7148.2|7146.4|577
1630674900000|2021-09-03 13:15:00|7151.9|7150.1|7145.8|7144|7154|7152.2|7145.8|7144|538
1630675200000|2021-09-03 13:20:00|7145.9|7144.1|7143.6|7141.8|7145.9|7144.1|7138.6|7136.1|659
1630675500000|2021-09-03 13:25:00|7143.5|7141.7|7139.2|7137.4|7146.3|7144|7137.7|7135.3|569
1630675800000|2021-09-03 13:30:00|7139.3|7137.5|7142.9|7141.1|7145.2|7143.3|7137.5|7135.7|651
1630676100000|2021-09-03 13:35:00|7142.8|7141|7131.8|7130|7144.2|7142.4|7131.1|7129.3|676
1630676400000|2021-09-03 13:40:00|7131.7|7129.9|7133.8|7130.8|7135.9|7133.7|7130.3|7128.5|598
1630676700000|2021-09-03 13:45:00|7133.9|7130.9|7137.6|7135.8|7137.7|7135.9|7130.8|7128.2|547
1630677000000|2021-09-03 13:50:00|7137.2|7135.4|7135.4|7133.6|7137.4|7135.6|7133.1|7130.7|569
1630677300000|2021-09-03 13:55:00|7135.5|7133.7|7143.6|7138.8|7143.9|7140|7134.4|7132.6|467
1630677600000|2021-09-03 14:00:00|7143.4|7139.1|7142.1|7139.1|7143.4|7140.2|7137.5|7134.7|628
1630677900000|2021-09-03 14:05:00|7141.5|7139.7|7138.5|7136.7|7142.4|7140.6|7133.6|7131|637
1630678200000|2021-09-03 14:10:00|7138.4|7136.6|7144.2|7142.4|7145.2|7143.4|7138.2|7136.4|561
1630678500000|2021-09-03 14:15:00|7144.3|7142.5|7142.4|7140.6|7145.8|7144|7142.2|7140.4|485
1630678800000|2021-09-03 14:20:00|7142.5|7140.7|7142.3|7140.5|7145.4|7143.6|7141.6|7139.8|451
1630679100000|2021-09-03 14:25:00|7142.4|7140.6|7141.5|7139.7|7145|7143.2|7141.4|7139.6|368
1630679400000|2021-09-03 14:30:00|7141.9|7140.1|7146.3|7144.5|7146.8|7144.9|7139.7|7137.9|466
1630679700000|2021-09-03 14:35:00|7146.2|7144.4|7139.5|7137.7|7146.4|7144.6|7139.4|7137.6|390
1630680000000|2021-09-03 14:40:00|7139.6|7137.8|7142.5|7140.7|7142.8|7141|7138.2|7136.4|494
1630680300000|2021-09-03 14:45:00|7142.3|7140.5|7135.3|7133.5|7143.2|7141.4|7135.3|7133.5|552
1630680600000|2021-09-03 14:50:00|7135.6|7133.8|7134.6|7132.8|7140|7137.6|7134.6|7132.8|567
1630680900000|2021-09-03 14:55:00|7134.4|7132.6|7142.9|7141.1|7144|7142.1|7134.2|7132|574
1630681200000|2021-09-03 15:00:00|7143|7141.2|7145.2|7143.4|7145.6|7143.8|7140.3|7138.5|521
1630681500000|2021-09-03 15:05:00|7145.1|7143.3|7149.4|7147.6|7149.5|7147.7|7144.5|7142.7|397
1630681800000|2021-09-03 15:10:00|7149.1|7147.3|7150.8|7149|7153.9|7151.7|7149.1|7147.3|470
1630682100000|2021-09-03 15:15:00|7150.7|7148.9|7145.8|7142.8|7151.3|7149.5|7144.8|7142.8|431
1630682400000|2021-09-03 15:20:00|7145.7|7142.7|7146.6|7144.8|7147.7|7145.9|7143.5|7141.6|360
1630682700000|2021-09-03 15:25:00|7146.5|7144.7|7144.6|7142.8|7147.7|7145.5|7144.2|7142.4|379
1630683000000|2021-09-03 15:30:00|7145.2|7143.4|7143.6|7141.8|7146.4|7144.6|7143.3|7140.9|476
1630683300000|2021-09-03 15:35:00|7143.5|7141.7|7143.5|7141.7|7145.2|7143.4|7142.5|7140.2|415
1630683600000|2021-09-03 15:40:00|7143.4|7141.6|7145.1|7142.1|7145.2|7142.8|7143|7140.8|346
1630683900000|2021-09-03 15:45:00|7144.5|7142.7|7146.1|7144.3|7147|7145|7144.5|7142.7|350
1630684200000|2021-09-03 15:50:00|7146|7144.2|7149.2|7147.4|7149.3|7147.5|7145.2|7143.3|371
1630684500000|2021-09-03 15:55:00|7149.1|7147.3|7147|7145.2|7149.5|7147.7|7146.5|7144.7|288
1630684800000|2021-09-03 16:00:00|7146.9|7145.1|7147.5|7145.7|7148.2|7146.4|7146|7144.2|293
1630685100000|2021-09-03 16:05:00|7147.6|7145.8|7148.5|7146.7|7149.2|7147.3|7147|7145.2|226
1630685400000|2021-09-03 16:10:00|7148.1|7146.3|7148.8|7147|7149.3|7147.5|7147.7|7145.9|242
1630685700000|2021-09-03 16:15:00|7148.9|7147.1|7150.5|7148.7|7150.7|7148.9|7148.8|7146.7|232
1630686000000|2021-09-03 16:20:00|7150.4|7148.6|7151.5|7149.7|7151.6|7149.8|7150.2|7148.4|202
1630686300000|2021-09-03 16:25:00|7151.6|7149.8|7153.8|7152|7153.8|7152|7151.5|7149.7|181
1630686600000|2021-09-03 16:30:00|7153.9|7152.1|7152.4|7150.6|7153.9|7152.1|7152.2|7150|212
1630686900000|2021-09-03 16:35:00|7152.5|7150.7|7153.5|7151.7|7154.6|7152.7|7152.4|7150.6|150
1630687200000|2021-09-03 16:40:00|7153.1|7151.3|7153.5|7151.7|7154.1|7152.3|7152.9|7151.1|201
1630687500000|2021-09-03 16:45:00|7153.6|7151.8|7154.3|7152.5|7154.5|7152.7|7153.5|7151.5|164
1630687800000|2021-09-03 16:50:00|7153.9|7152.1|7155.6|7153.8|7155.9|7154.1|7153|7151.2|228
1630688100000|2021-09-03 16:55:00|7155.5|7153.7|7159.3|7157.5|7159.7|7157.9|7155.1|7153.3|251
1630688400000|2021-09-03 17:00:00|7159.4|7157.6|7160.7|7158.9|7161.3|7159.5|7158.4|7156.6|248
1630688700000|2021-09-03 17:05:00|7160.6|7158.8|7163.9|7162.1|7165.4|7163.5|7160.4|7158.6|255
1630689000000|2021-09-03 17:10:00|7164|7162.2|7164.9|7163.1|7165|7163.2|7162.4|7160.6|226
1630689300000|2021-09-03 17:15:00|7164.8|7163|7164.7|7162.9|7165.1|7163.3|7163.7|7161.7|268
1630689600000|2021-09-03 17:20:00|7164.9|7163.1|7165.8|7164|7166.4|7164.6|7164|7162.2|251
1630689900000|2021-09-03 17:25:00|7165.9|7164.1|7165.1|7163.3|7165.9|7164.1|7164.4|7162.6|216
1630690200000|2021-09-03 17:30:00|7165|7163.2|7164.6|7162.8|7165.3|7163.5|7163.6|7161.8|233
1630690500000|2021-09-03 17:35:00|7164.1|7162.3|7165.5|7163.7|7165.7|7163.9|7163|7161.2|215
1630690800000|2021-09-03 17:40:00|7165.6|7163.8|7170.8|7169|7171.2|7169.4|7165.5|7163.7|218
1630691100000|2021-09-03 17:45:00|7170.9|7169.1|7169.5|7167.7|7171.2|7169.4|7169|7167.2|199
1630691400000|2021-09-03 17:50:00|7169.6|7167.8|7169.3|7167.5|7170.1|7168.3|7168.6|7166.8|223
1630691700000|2021-09-03 17:55:00|7169.2|7167.4|7169|7167.2|7169.6|7167.8|7167.2|7165.4|205
1630692000000|2021-09-03 18:00:00|7168.9|7167.1|7168.3|7166.5|7168.9|7167.1|7167.4|7165.4|257
1630692300000|2021-09-03 18:05:00|7168.4|7166.6|7170.5|7168.7|7170.6|7168.8|7168.3|7166.5|220
1630692600000|2021-09-03 18:10:00|7170.4|7168.6|7170.6|7168.8|7171.1|7169.3|7169.5|7167.7|198
1630692900000|2021-09-03 18:15:00|7170.5|7168.7|7168.8|7167|7170.5|7168.7|7168.3|7166.5|224
1630693200000|2021-09-03 18:20:00|7168.9|7167.1|7169.1|7167.3|7170.1|7167.6|7168.3|7166.5|198
1630693500000|2021-09-03 18:25:00|7169|7167.2|7168.5|7166.7|7169.4|7167.6|7167.5|7165.4|273
1630693800000|2021-09-03 18:30:00|7168.6|7166.8|7167.1|7165.3|7169.1|7167.3|7166.8|7165|205
1630694100000|2021-09-03 18:35:00|7167|7165.2|7166.6|7164.8|7168.1|7166.3|7165.9|7164.1|216
1630694400000|2021-09-03 18:40:00|7166.7|7164.9|7166.1|7164.3|7166.8|7165|7166|7164.2|217
1630694700000|2021-09-03 18:45:00|7166|7164.2|7167.6|7165.8|7168.1|7166.3|7165.7|7163.9|202
1630695000000|2021-09-03 18:50:00|7167.5|7165.7|7168.2|7166.4|7168.5|7166.7|7167.4|7165.6|173
1630695300000|2021-09-03 18:55:00|7168.1|7166.3|7165.7|7163.9|7168.7|7166.9|7165.2|7163.4|191
1630695600000|2021-09-03 19:00:00|7165.9|7164.1|7167.6|7165.8|7171.2|7168.7|7165.3|7163.5|359
1630695900000|2021-09-03 19:05:00|7167.7|7165.9|7164.6|7162.8|7168.2|7166.4|7164.5|7162.7|185
1630696200000|2021-09-03 19:10:00|7164.1|7162.3|7166.2|7164.4|7166.3|7164.5|7164|7162.2|168
1630696500000|2021-09-03 19:15:00|7166.1|7164.3|7164|7162.2|7167.2|7164.9|7163.9|7161.6|209
1630696800000|2021-09-03 19:20:00|7163.9|7162.1|7163.4|7161.6|7164.2|7162.3|7163|7161.1|193
1630697100000|2021-09-03 19:25:00|7163.5|7161.7|7163.2|7161.4|7164.4|7161.9|7162.5|7160.2|215
1630697400000|2021-09-03 19:30:00|7163.3|7161.5|7168|7166.2|7168.1|7166.3|7163.3|7161|240
1630697700000|2021-09-03 19:35:00|7167.9|7166.1|7167.3|7164.3|7168|7166.2|7166.2|7163.7|237
1630698000000|2021-09-03 19:40:00|7167.4|7164.4|7165.8|7164|7167.5|7165.4|7165.5|7163.6|224
1630698300000|2021-09-03 19:45:00|7165.9|7164.1|7164.6|7162.8|7166.8|7164.6|7163.9|7162.1|231
1630698600000|2021-09-03 19:50:00|7164.7|7162.9|7164.2|7162.4|7166.2|7164.4|7164.1|7161.7|261
1630698900000|2021-09-03 19:55:00|7164.1|7162.3|7158|7156.2|7164.7|7162.7|7157.8|7155.1|301
1630699200000|2021-09-03 20:00:00|7158.4|7155.4|7159.5|7156.5|7160.5|7157.8|7156.4|7153.8|283
1630699500000|2021-09-03 20:05:00|7159.3|7156.3|7158.9|7155.9|7159.8|7157.2|7157.3|7154.4|257
1630699800000|2021-09-03 20:10:00|7158.8|7155.8|7157.2|7154.2|7159.4|7156.9|7156.9|7153.9|252
1630700100000|2021-09-03 20:15:00|7157.1|7154.1|7156.6|7153.6|7157.7|7154.7|7155.4|7152.8|204
1630700400000|2021-09-03 20:20:00|7156.9|7153.9|7157.5|7154.5|7157.8|7154.8|7156|7153.3|181
1630700700000|2021-09-03 20:25:00|7157.6|7154.6|7156.1|7153.1|7157.6|7155.3|7155.6|7152.6|135
1630701000000|2021-09-03 20:30:00|7156.3|7153.3|7157.1|7154.1|7157.8|7154.8|7156.1|7153.1|178
1630701300000|2021-09-03 20:35:00|7157.2|7154.2|7156.7|7153.7|7157.3|7154.3|7155.6|7152.6|115
1630701600000|2021-09-03 20:40:00|7156.6|7153.6|7154.7|7151.7|7156.7|7153.7|7153.7|7151.1|250
1630701900000|2021-09-03 20:45:00|7154.6|7151.6|7153.8|7150.8|7155.2|7152.7|7153.4|7150.4|233
1630702200000|2021-09-03 20:50:00|7153.7|7150.7|7152.9|7149.9|7154.7|7151.7|7151.8|7148.8|263
1630702500000|2021-09-03 20:55:00|7153|7150|7160.4|7148.1|7165.7|7154.4|7153|7145.7|434
1630872000000|2021-09-05 20:00:00|7159.5|7155.5|7159|7155|7160.5|7156.5|7159|7155|15
1630872300000|2021-09-05 20:05:00|7158.1|7154.1|7168.6|7154.6|7171.6|7159.4|7156.9|7149.2|61
1630872600000|2021-09-05 20:10:00|7169|7155|7163.7|7149.7|7173.2|7167|7163.7|7149.7|48
1630872900000|2021-09-05 20:15:00|7161.8|7147.8|7161.6|7151.2|7165.5|7155.3|7158.3|7147.7|18
1630873200000|2021-09-05 20:20:00|7163|7149.1|7161.5|7150.2|7163|7155.4|7159.4|7147.2|7
1630873500000|2021-09-05 20:25:00|7159.5|7155.5|7161.5|7150.2|7161.5|7155.5|7158.8|7150.2|6
1630873800000|2021-09-05 20:30:00|7158.9|7154.9|7163.5|7159.5|7169.5|7159.5|7158.8|7147.9|21
1630874100000|2021-09-05 20:35:00|7163.4|7159.4|7161.9|7157.9|7166.8|7160|7161.5|7157.2|36
1630874400000|2021-09-05 20:40:00|7161.7|7157.7|7161.6|7157.6|7164.1|7157.7|7161.5|7151.2|13
1630874700000|2021-09-05 20:45:00|7163.7|7151.2|7162.2|7158.2|7163.7|7158.2|7161.4|7151.2|13
1630875000000|2021-09-05 20:50:00|7163.7|7151.2|7162|7158|7163.7|7158|7162|7151.2|9
1630875300000|2021-09-05 20:55:00|7162.1|7158.1|7166.2|7156.2|7166.3|7158.1|7160.5|7147|25
1630875600000|2021-09-05 21:00:00|7164.2|7150.1|7160.5|7156.5|7165.2|7157.8|7160.5|7147.1|20
1630875900000|2021-09-05 21:05:00|7165.1|7156.1|7159.5|7150.3|7165.1|7158.6|7156.8|7147|46
1630876200000|2021-09-05 21:10:00|7160.1|7150.2|7159.5|7150.3|7169.7|7156.9|7158.4|7147.2|52
1630876500000|2021-09-05 21:15:00|7159.6|7150.2|7160|7147.6|7162.9|7156.2|7157.1|7142.6|131
1630876800000|2021-09-05 21:20:00|7159.5|7147.8|7162.9|7148.2|7163.3|7153.3|7157.3|7146|133
1630877100000|2021-09-05 21:25:00|7163|7148.3|7160.8|7148.1|7164.8|7153.6|7160|7146.3|182
1630877400000|2021-09-05 21:30:00|7161.9|7148.4|7160.4|7150.9|7163.6|7156.3|7157|7144.6|160
1630877700000|2021-09-05 21:35:00|7158.5|7154.5|7159.5|7149.3|7162.2|7156.7|7152.1|7144.3|217
1630878000000|2021-09-05 21:40:00|7160.1|7149.2|7168.3|7149.3|7169.7|7150.7|7159.1|7145|337
1630878300000|2021-09-05 21:45:00|7168.2|7149.2|7170.2|7154|7172|7156.5|7163.8|7147.7|285
1630878600000|2021-09-05 21:50:00|7170.3|7154.1|7158.2|7154.2|7170.8|7155.8|7155.6|7146.1|175
1630878900000|2021-09-05 21:55:00|7158.3|7154.3|7160.6|7153.3|7160.7|7154.8|7158.1|7152.7|172
1630879200000|2021-09-05 22:00:00|7160.5|7153.1|7158.9|7155.4|7160.8|7157.5|7158.5|7153.1|300
1630879500000|2021-09-05 22:05:00|7158.5|7155.5|7158.1|7155.1|7159.6|7155.8|7157.6|7154.4|167
1630879800000|2021-09-05 22:10:00|7158|7155|7156.7|7153.5|7158.4|7155.4|7155.5|7152.3|182
1630880100000|2021-09-05 22:15:00|7156.9|7153.9|7156.9|7153.9|7157.2|7154.2|7155.4|7152.4|133
1630880400000|2021-09-05 22:20:00|7157|7154|7156.9|7153.9|7158.3|7155.3|7156.6|7153.2|144
1630880700000|2021-09-05 22:25:00|7157|7154|7154.9|7151.9|7157|7154|7154.7|7151.7|150
1630881000000|2021-09-05 22:30:00|7154.8|7151.8|7154.7|7151.7|7156.6|7153.6|7154.7|7151.7|119
1630881300000|2021-09-05 22:35:00|7154.8|7151.8|7153.1|7150.1|7155.1|7152.1|7153|7150|148
1630881600000|2021-09-05 22:40:00|7153.2|7150.2|7152.8|7149.8|7153.3|7150.3|7152.5|7149.5|94
1630881900000|2021-09-05 22:45:00|7153|7150|7154.7|7151.7|7155.1|7152.4|7152.6|7150|110
1630882200000|2021-09-05 22:50:00|7154.6|7151.6|7152.4|7149.4|7154.7|7151.7|7151.1|7148.1|157
1630882500000|2021-09-05 22:55:00|7152.3|7149.3|7152.3|7149.3|7154|7151|7152.1|7149.1|126
1630882800000|2021-09-05 23:00:00|7152.2|7149.2|7153.7|7150.7|7154|7151.4|7151.6|7149.1|251
1630883100000|2021-09-05 23:05:00|7153.8|7150.8|7154.5|7152.7|7155.6|7153|7153.1|7150.7|259
1630883400000|2021-09-05 23:10:00|7154.4|7152.6|7153.3|7151.5|7155.4|7153|7153.2|7150.8|159
1630883700000|2021-09-05 23:15:00|7153.2|7151.4|7152.9|7149.9|7154.5|7152.1|7151.8|7149.7|205
1630884000000|2021-09-05 23:20:00|7152.8|7149.8|7153.8|7150.8|7153.9|7151.6|7152.2|7149.8|209
1630884300000|2021-09-05 23:25:00|7153.9|7150.9|7154|7151|7154.1|7151.6|7153.1|7150.7|62
1630884600000|2021-09-05 23:30:00|7153.9|7150.9|7153.2|7150.2|7155.4|7153|7151.6|7149.3|178
1630884900000|2021-09-05 23:35:00|7153.3|7150.3|7152.8|7149.8|7153.5|7150.5|7151.6|7149.3|126
1630885200000|2021-09-05 23:40:00|7152.9|7149.9|7154|7152.2|7154.2|7152.4|7152.3|7149.8|99
1630885500000|2021-09-05 23:45:00|7153.9|7152.1|7152.8|7149.8|7155|7152.8|7152.1|7149.8|181
1630885800000|2021-09-05 23:50:00|7152.7|7149.7|7151.6|7149.8|7153.8|7151.9|7151.1|7148.7|191
1630886100000|2021-09-05 23:55:00|7151.7|7149.9|7150.8|7149|7152.3|7150.2|7150.7|7148.2|176
1630886400000|2021-09-06 00:00:00|7150.9|7149.1|7149.2|7147.4|7151.4|7149.6|7148.5|7146.7|334
1630886700000|2021-09-06 00:05:00|7149.3|7147.5|7150.4|7148.6|7151.4|7149.6|7148.8|7147|248
1630887000000|2021-09-06 00:10:00|7150.5|7148.7|7150.5|7148.7|7152.2|7150.4|7148.6|7146.4|215
1630887300000|2021-09-06 00:15:00|7150.6|7148.8|7150.9|7149.1|7151.5|7149.7|7150.2|7147.9|228
1630887600000|2021-09-06 00:20:00|7150.8|7149|7151.1|7149.3|7152|7150.2|7150.3|7148.5|248
1630887900000|2021-09-06 00:25:00|7151.2|7149.4|7147.6|7145.8|7152.4|7150.6|7147.5|7145.7|260
1630888200000|2021-09-06 00:30:00|7148|7146.2|7146.9|7145.1|7149.2|7146.9|7145.7|7143.9|199
1630888500000|2021-09-06 00:35:00|7147|7145.2|7147.3|7145.5|7148.2|7146.3|7146.4|7144.6|261
1630888800000|2021-09-06 00:40:00|7147.4|7145.6|7146.5|7144.7|7147.6|7145.7|7146.1|7144.3|219
1630889100000|2021-09-06 00:45:00|7146.4|7144.6|7145.4|7143.6|7147.8|7145.5|7144.7|7142.4|226
1630889400000|2021-09-06 00:50:00|7145.5|7143.7|7149|7147.2|7150|7148.2|7145.3|7143.5|295
1630889700000|2021-09-06 00:55:00|7150.1|7147.1|7147.5|7145.7|7150.9|7148.3|7147.5|7145.2|218
1630890000000|2021-09-06 01:00:00|7147.1|7145.3|7146.5|7144.7|7149.4|7147.1|7145.7|7143.9|309
1630890300000|2021-09-06 01:05:00|7146.6|7144.8|7145|7143.2|7147.1|7145.3|7144.9|7142.6|205
1630890600000|2021-09-06 01:10:00|7144.9|7143.1|7144.5|7142.7|7145.3|7143.5|7143.4|7141.6|188
1630890900000|2021-09-06 01:15:00|7144.4|7142.6|7139.5|7137.7|7144.4|7142.6|7139.4|7137.6|330
1630891200000|2021-09-06 01:20:00|7139.6|7137.8|7140.5|7138.7|7142.1|7140.3|7139.6|7137.8|203
1630891500000|2021-09-06 01:25:00|7140.6|7138.8|7140.8|7139|7141.7|7139.9|7140.4|7138.3|182
1630891800000|2021-09-06 01:30:00|7141.1|7138.1|7140.2|7138.4|7141.1|7138.9|7138|7136.2|282
1630892100000|2021-09-06 01:35:00|7140.3|7138.5|7139.2|7137.4|7140.7|7138.9|7138|7136.2|253
1630892400000|2021-09-06 01:40:00|7139.3|7137.5|7143.9|7142.1|7143.9|7142.1|7138.9|7137.1|288
1630892700000|2021-09-06 01:45:00|7143.8|7142|7142.5|7140.7|7144.7|7142.9|7141.5|7139.7|208
1630893000000|2021-09-06 01:50:00|7142.3|7140.5|7141.7|7139.9|7143.6|7141.2|7140.7|7138.6|196
1630893300000|2021-09-06 01:55:00|7141.6|7139.8|7142.3|7139.3|7142.3|7140|7140.5|7138.1|196
1630893600000|2021-09-06 02:00:00|7142.4|7139.4|7144.6|7142.8|7144.7|7142.9|7141.9|7139.4|202
1630893900000|2021-09-06 02:05:00|7144.8|7143|7142.8|7141|7145.5|7143.3|7142.7|7140.9|237
1630894200000|2021-09-06 02:10:00|7142.7|7140.9|7144.3|7142.5|7144.5|7142.7|7142.3|7140|177
1630894500000|2021-09-06 02:15:00|7144.4|7142.6|7142.8|7141|7144.7|7142.9|7142.6|7140.3|166
1630894800000|2021-09-06 02:20:00|7142.9|7141.1|7143.2|7141.4|7144.3|7142|7142.8|7140.6|229
1630895100000|2021-09-06 02:25:00|7143.3|7141.5|7143.6|7141.8|7144.6|7142.8|7143.2|7141.3|179
1630895400000|2021-09-06 02:30:00|7143.7|7141.9|7143.2|7141.4|7144.8|7143|7143.2|7140.9|227
1630895700000|2021-09-06 02:35:00|7143.3|7141.5|7142.2|7140.4|7143.4|7141.5|7141.5|7139.3|261
1630896000000|2021-09-06 02:40:00|7142.1|7140.3|7141.2|7139.4|7142.3|7140.5|7140.5|7138.7|176
1630896300000|2021-09-06 02:45:00|7141.3|7139.5|7142.4|7140.6|7142.8|7141|7141.1|7139.3|173
1630896600000|2021-09-06 02:50:00|7142.3|7140.5|7142.8|7141|7142.9|7141.1|7141.2|7139.4|215
1630896900000|2021-09-06 02:55:00|7142.7|7140.9|7143.3|7141.5|7144.3|7142.5|7142.6|7140.8|182
1630897200000|2021-09-06 03:00:00|7143.4|7141.6|7142.7|7140.9|7143.8|7142|7142.2|7140.4|193
1630897500000|2021-09-06 03:05:00|7142.8|7141|7142.6|7140.8|7143.7|7141.3|7142|7139.7|192
1630897800000|2021-09-06 03:10:00|7142.7|7140.9|7141.7|7139.9|7143.1|7141.3|7141.4|7139.1|154
1630898100000|2021-09-06 03:15:00|7141.8|7140|7141.4|7139.6|7142.2|7140.4|7141.1|7138.7|176
1630898400000|2021-09-06 03:20:00|7141.5|7139.7|7140.2|7138.4|7141.6|7139.8|7139.6|7137.1|164
1630898700000|2021-09-06 03:25:00|7140.1|7138.3|7139.1|7137.3|7140.4|7138.6|7139.1|7136.7|188
1630899000000|2021-09-06 03:30:00|7139.2|7137.4|7139|7137.2|7139.9|7137.7|7137.9|7135.9|182
1630899300000|2021-09-06 03:35:00|7139.1|7137.3|7138.4|7136.6|7139.4|7137.6|7137.4|7135.6|200
1630899600000|2021-09-06 03:40:00|7138.3|7136.5|7141.1|7139.3|7141.8|7139.3|7138.3|7136.5|122
1630899900000|2021-09-06 03:45:00|7141|7139.2|7141.7|7139.9|7142.5|7140.2|7140.8|7138.4|154
1630900200000|2021-09-06 03:50:00|7141.6|7139.8|7141.3|7139.5|7142.1|7139.8|7141.1|7139|148
1630900500000|2021-09-06 03:55:00|7141.4|7139.6|7142|7139|7142|7139.6|7140.6|7138.7|140
1630900800000|2021-09-06 04:00:00|7141.5|7139.7|7140.9|7139.1|7141.9|7140|7140.1|7137.8|192
1630901100000|2021-09-06 04:05:00|7140.8|7139|7142.3|7139.3|7142.4|7140.1|7140.7|7138.6|128
1630901400000|2021-09-06 04:10:00|7142.2|7139.2|7140|7138.2|7142.4|7140|7139.4|7137|154
1630901700000|2021-09-06 04:15:00|7140.1|7138.3|7144.8|7143|7148|7145.4|7139.6|7137.2|350
1630902000000|2021-09-06 04:20:00|7144.7|7142.9|7142.6|7140.8|7145.4|7143.1|7139.7|7137.5|222
1630902300000|2021-09-06 04:25:00|7142.5|7140.7|7142.5|7140.7|7143.2|7140.9|7141.7|7139.6|111
1630902600000|2021-09-06 04:30:00|7142.6|7140.8|7143|7141.2|7143.1|7141.3|7142.2|7139.8|175
1630902900000|2021-09-06 04:35:00|7142.9|7141.1|7142.5|7140.7|7144.3|7142.1|7142|7139.6|203
1630903200000|2021-09-06 04:40:00|7142.4|7140.6|7140.9|7139.1|7142.6|7140.8|7140.7|7138.4|130
1630903500000|2021-09-06 04:45:00|7141|7139.2|7140.8|7139|7141.4|7139.3|7139.6|7137.3|172
1630903800000|2021-09-06 04:50:00|7140.7|7138.9|7138.8|7137|7141.9|7139.5|7138.6|7136.4|168
1630904100000|2021-09-06 04:55:00|7138.9|7137.1|7138.2|7136.4|7138.9|7137.1|7137.6|7135|150
1630904400000|2021-09-06 05:00:00|7138.5|7136.7|7136.6|7134.8|7140.3|7137.9|7136.6|7134.8|241
1630904700000|2021-09-06 05:05:00|7136.7|7134.9|7138.9|7137.1|7139|7137.2|7136.7|7134.8|234
1630905000000|2021-09-06 05:10:00|7138.8|7137|7138.7|7136.9|7139.7|7137.4|7137.6|7135.6|214
1630905300000|2021-09-06 05:15:00|7138.8|7137|7138.6|7136.8|7140.1|7137.8|7138.1|7135.8|195
1630905600000|2021-09-06 05:20:00|7138.5|7136.7|7137.7|7135.9|7138.9|7136.9|7137.1|7134.7|217
1630905900000|2021-09-06 05:25:00|7137.6|7135.8|7138.4|7136.6|7139.2|7136.9|7137.6|7135.3|130
1630906200000|2021-09-06 05:30:00|7138.7|7136.9|7138.6|7136.8|7139.6|7137.8|7138.3|7136.3|177
1630906500000|2021-09-06 05:35:00|7138.7|7136.9|7140.6|7138.8|7141.9|7139.4|7138.7|7136.9|179
1630906800000|2021-09-06 05:40:00|7140.7|7138.9|7140.2|7138.4|7141.8|7139.4|7139.7|7137.8|213
1630907100000|2021-09-06 05:45:00|7140.3|7138.5|7140.6|7138.8|7141.3|7139.1|7139.9|7137.7|210
1630907400000|2021-09-06 05:50:00|7140.5|7138.7|7141.1|7139.3|7141.9|7139.4|7139.9|7137.7|147
1630907700000|2021-09-06 05:55:00|7141.3|7139.5|7143.5|7140.5|7146.4|7144.6|7140.9|7138.6|263
1630908000000|2021-09-06 06:00:00|7143.4|7140.4|7141.3|7139.5|7143.4|7141.2|7141|7138.7|280
1630908300000|2021-09-06 06:05:00|7140.9|7139.1|7141.1|7139.3|7142.3|7140.4|7140.3|7138|251
1630908600000|2021-09-06 06:10:00|7140.9|7139.1|7141.7|7139.9|7143.2|7141.4|7140.6|7138.3|211
1630908900000|2021-09-06 06:15:00|7141.6|7139.8|7143.2|7141.4|7143.6|7141.8|7140.7|7138.6|243
1630909200000|2021-09-06 06:20:00|7143.3|7141.5|7144.3|7142.5|7147.6|7145.8|7143.3|7141.5|246
1630909500000|2021-09-06 06:25:00|7144.7|7142.9|7146|7144.2|7146|7144.2|7144.4|7142.4|227
1630909800000|2021-09-06 06:30:00|7146.1|7144.3|7142.2|7140.4|7146.4|7144.6|7141.9|7140.1|207
1630910100000|2021-09-06 06:35:00|7142.1|7140.3|7143.3|7141.5|7144.1|7142.3|7142|7140.2|147
1630910400000|2021-09-06 06:40:00|7143.5|7141.7|7142.2|7140.4|7144.3|7142.5|7142.2|7140.4|149
1630910700000|2021-09-06 06:45:00|7142.3|7140.5|7141.8|7140|7142.6|7140.8|7141.6|7139.8|184
1630911000000|2021-09-06 06:50:00|7141.7|7139.9|7142.4|7140.6|7143|7140.7|7141.4|7139.6|143
1630911300000|2021-09-06 06:55:00|7142.3|7140.5|7141.5|7139.7|7143.1|7140.8|7141.3|7139.5|260
1630911600000|2021-09-06 07:00:00|7141.6|7139.8|7142|7140.2|7142.8|7141|7139.8|7138|295
1630911900000|2021-09-06 07:05:00|7142.1|7140.3|7143.7|7141.9|7144.4|7142.6|7141.6|7139.8|254
1630912200000|2021-09-06 07:10:00|7143.5|7141.7|7143.7|7141.9|7144.7|7142.9|7142.7|7140.9|260
1630912500000|2021-09-06 07:15:00|7143.8|7142|7147.9|7146.1|7148|7146.2|7143.3|7141.5|271
1630912800000|2021-09-06 07:20:00|7148|7146.2|7145.2|7143.4|7148|7146.2|7145|7143.2|351
1630913100000|2021-09-06 07:25:00|7144.9|7143.1|7143.4|7141.6|7145.7|7143.9|7141.9|7140.1|325
1630913400000|2021-09-06 07:30:00|7143.8|7142|7143.9|7142.1|7146.6|7144.8|7143.1|7141.3|242
1630913700000|2021-09-06 07:35:00|7144|7142.2|7143.5|7141.7|7145.6|7143.8|7143.1|7141.1|241
1630914000000|2021-09-06 07:40:00|7143.3|7141.5|7143.7|7141.9|7144.2|7142.4|7142.6|7140.8|233
1630914300000|2021-09-06 07:45:00|7143.8|7142|7142.2|7140.4|7144.1|7142.3|7141.5|7139.7|264
1630914600000|2021-09-06 07:50:00|7142.1|7140.3|7143.7|7141.9|7144.8|7143|7142.1|7140.3|234
1630914900000|2021-09-06 07:55:00|7143.4|7141.6|7141.2|7139.4|7143.9|7142.1|7139.1|7137.3|447
1630915200000|2021-09-06 08:00:00|7141.3|7139.5|7142.2|7140.4|7142.6|7140.8|7139.7|7137.9|375
1630915500000|2021-09-06 08:05:00|7142.1|7140.3|7141.3|7139.5|7142.6|7140.8|7141.1|7139.3|229
1630915800000|2021-09-06 08:10:00|7141.2|7139.4|7143.6|7141.8|7144.7|7142.9|7140.8|7139|240
1630916100000|2021-09-06 08:15:00|7143.4|7141.6|7143.1|7141.3|7144|7142.2|7141.9|7140.1|301
1630916400000|2021-09-06 08:20:00|7143|7141.2|7142.9|7141.1|7143.5|7141.7|7141.4|7139.6|316
1630916700000|2021-09-06 08:25:00|7142.8|7141|7143.5|7141.7|7144.8|7143|7142.4|7140.6|258
1630917000000|2021-09-06 08:30:00|7143.6|7141.8|7141.5|7139.7|7143.8|7142|7140.2|7138.4|303
1630917300000|2021-09-06 08:35:00|7141.6|7139.8|7141.9|7140.1|7144|7142.2|7141|7139.2|267
1630917600000|2021-09-06 08:40:00|7142|7140.2|7142.1|7140.3|7143.1|7141.3|7141.4|7139.6|230
1630917900000|2021-09-06 08:45:00|7142.2|7140.4|7141.6|7139.8|7143.8|7142|7141.1|7139.3|182
1630918200000|2021-09-06 08:50:00|7141.5|7139.7|7140.1|7138.3|7142.6|7140.8|7140.1|7138.3|233
1630918500000|2021-09-06 08:55:00|7140.2|7138.4|7140.9|7139.1|7141.5|7139.7|7139.7|7137.9|230
1630918800000|2021-09-06 09:00:00|7141|7139.2|7140.5|7138.7|7142.5|7140.7|7139.9|7138.1|257
1630919100000|2021-09-06 09:05:00|7140.4|7138.6|7139.5|7137.7|7140.8|7138.9|7139.2|7137.4|255
1630919400000|2021-09-06 09:10:00|7139.6|7137.8|7136.4|7134.6|7139.8|7138|7136.1|7134.3|204
1630919700000|2021-09-06 09:15:00|7136.3|7134.5|7133.9|7132.1|7137.3|7135.5|7133.7|7131.9|230
1630920000000|2021-09-06 09:20:00|7134|7132.2|7133.9|7132.1|7134.8|7133|7133.2|7131.4|255
1630920300000|2021-09-06 09:25:00|7133.8|7132|7136.9|7135.1|7136.9|7135.1|7133.7|7131.9|257
1630920600000|2021-09-06 09:30:00|7137.2|7135.4|7135.2|7133.4|7137.3|7135.5|7135.2|7133.4|239
1630920900000|2021-09-06 09:35:00|7135.1|7133.3|7133.1|7131.3|7135.2|7133.4|7132.8|7131|208
1630921200000|2021-09-06 09:40:00|7133.5|7131.7|7131.3|7129.5|7134.3|7132.5|7130.8|7129|254
1630921500000|2021-09-06 09:45:00|7131.4|7129.6|7129.7|7127.9|7131.4|7129.6|7129.3|7127.1|247
1630921800000|2021-09-06 09:50:00|7129.6|7127.8|7131|7129.2|7131.3|7129.5|7129.5|7127.7|181
1630922100000|2021-09-06 09:55:00|7130.9|7129.1|7129.3|7127.5|7130.9|7129.1|7128.7|7126.9|212
1630922400000|2021-09-06 10:00:00|7129.4|7127.6|7132.5|7130.7|7132.6|7130.8|7129.4|7127.6|314
1630922700000|2021-09-06 10:05:00|7132.4|7130.6|7130.6|7128.8|7133.4|7131.6|7129.7|7127.9|347
1630923000000|2021-09-06 10:10:00|7130.5|7128.7|7130.8|7129|7131.2|7129.4|7130.1|7128.3|202
1630923300000|2021-09-06 10:15:00|7130.9|7129.1|7130.3|7128.5|7131.4|7129.6|7130.2|7128.4|240
1630923600000|2021-09-06 10:20:00|7130.2|7128.4|7131.8|7130|7134.3|7132.1|7130|7128.2|272
1630923900000|2021-09-06 10:25:00|7131.9|7130.1|7132.4|7130.6|7133|7131.1|7131.4|7129.6|207
1630924200000|2021-09-06 10:30:00|7132.3|7130.5|7131.9|7130.1|7133.9|7132.1|7131.5|7129.7|202
1630924500000|2021-09-06 10:35:00|7132|7130.2|7132.3|7130.5|7133.9|7131.3|7131.7|7129.9|215
1630924800000|2021-09-06 10:40:00|7132.8|7129.8|7130.5|7128.7|7132.8|7130.9|7130.4|7128.4|283
1630925100000|2021-09-06 10:45:00|7130.8|7129|7134.8|7133|7135|7133.2|7130.8|7128.6|233
1630925400000|2021-09-06 10:50:00|7134.7|7132.9|7136.6|7134.8|7136.7|7134.9|7134.6|7132.8|215
1630925700000|2021-09-06 10:55:00|7136.5|7134.7|7137.3|7135.5|7137.8|7136|7136.1|7134.3|185
1630926000000|2021-09-06 11:00:00|7137|7135.2|7140.1|7138.3|7141.6|7139.8|7136.3|7134.5|255
1630926300000|2021-09-06 11:05:00|7140.2|7138.4|7142.6|7140.8|7142.7|7140.9|7140.1|7138.3|177
1630926600000|2021-09-06 11:10:00|7142.5|7140.7|7143.5|7141.7|7144.2|7142.4|7141.9|7140.1|214
1630926900000|2021-09-06 11:15:00|7143.6|7141.8|7143.5|7141.7|7144.7|7142.9|7143.1|7141.3|198
1630927200000|2021-09-06 11:20:00|7143.6|7141.8|7142.6|7140.8|7144.5|7142.7|7142.4|7140.6|174
1630927500000|2021-09-06 11:25:00|7142.5|7140.7|7145.1|7143.3|7145.3|7143.5|7142.1|7140.3|189
1630927800000|2021-09-06 11:30:00|7145|7143.2|7144.8|7143|7145.2|7143.4|7144|7142.2|194
1630928100000|2021-09-06 11:35:00|7144.7|7142.9|7145.7|7143.9|7146.2|7144.4|7143.8|7142|207
1630928400000|2021-09-06 11:40:00|7145.6|7143.8|7144.9|7143.1|7146.4|7144.6|7144.6|7142.8|134
1630928700000|2021-09-06 11:45:00|7144.8|7143|7147.9|7146.1|7147.9|7146.1|7144.8|7143|211
1630929000000|2021-09-06 11:50:00|7148|7146.2|7147.3|7145.5|7149.1|7147.3|7146.9|7145.1|182
1630929300000|2021-09-06 11:55:00|7147.2|7145.4|7146.4|7144.6|7147.2|7145.4|7145.3|7143.5|181
1630929600000|2021-09-06 12:00:00|7146.3|7144.5|7145.2|7143.4|7146.8|7145|7144.5|7142.7|304
1630929900000|2021-09-06 12:05:00|7145.3|7143.5|7144.7|7142.9|7145.3|7143.5|7143.4|7141.6|190
1630930200000|2021-09-06 12:10:00|7144.6|7142.8|7142.4|7140.6|7145|7143.2|7142.4|7140.6|188
1630930500000|2021-09-06 12:15:00|7142.3|7140.5|7140|7138.2|7142.9|7141.1|7140|7138.2|233
1630930800000|2021-09-06 12:20:00|7140.1|7138.3|7139.6|7137.8|7140.9|7139.1|7139.3|7137.5|230
1630931100000|2021-09-06 12:25:00|7139.7|7137.9|7139.6|7137.8|7140.3|7138.5|7137.8|7136|262
1630931400000|2021-09-06 12:30:00|7139.5|7137.7|7139.1|7137.3|7140.4|7138.6|7138.6|7136.8|214
1630931700000|2021-09-06 12:35:00|7139|7137.2|7138.8|7137|7140|7138.2|7138.6|7136.8|178
1630932000000|2021-09-06 12:40:00|7138.9|7137.1|7139.1|7137.3|7139.4|7137.6|7137.5|7135.7|229
1630932300000|2021-09-06 12:45:00|7139|7137.2|7138.7|7136.9|7139.1|7137.3|7138|7136.2|196
1630932600000|2021-09-06 12:50:00|7138.8|7137|7139.7|7137.9|7141.4|7139.6|7138.5|7136|230
1630932900000|2021-09-06 12:55:00|7139.6|7137.8|7140.8|7139|7141.4|7139.2|7139.2|7137.4|208
1630933200000|2021-09-06 13:00:00|7140.7|7138.9|7140.4|7138.6|7141.2|7139.4|7140.1|7138.1|223
1630933500000|2021-09-06 13:05:00|7140.5|7138.7|7139.3|7137.5|7140.8|7139|7139.1|7137.3|215
1630933800000|2021-09-06 13:10:00|7139.2|7137.4|7138.4|7136.6|7140|7138.2|7138.4|7136.6|193
1630934100000|2021-09-06 13:15:00|7138.5|7136.7|7139.2|7137.4|7139.2|7137.4|7137.6|7135.8|185
1630934400000|2021-09-06 13:20:00|7139.1|7137.3|7138.6|7136.8|7139.6|7137.5|7137.5|7135.5|293
1630934700000|2021-09-06 13:25:00|7138.7|7136.9|7137.5|7135.7|7139|7137.2|7137|7134.7|218
1630935000000|2021-09-06 13:30:00|7137.4|7135.6|7137.8|7136|7139.9|7138.1|7137.2|7135.4|244
1630935300000|2021-09-06 13:35:00|7137.7|7135.9|7139.1|7137.3|7139.1|7137.3|7137.6|7135.8|176
1630935600000|2021-09-06 13:40:00|7139|7137.2|7138.9|7137.1|7140|7138.2|7138.3|7136.5|199
1630935900000|2021-09-06 13:45:00|7139|7137.2|7138.5|7136.7|7139.3|7137.3|7137.3|7135.5|224
1630936200000|2021-09-06 13:50:00|7138.6|7136.8|7140.1|7138.3|7140.4|7138.6|7138|7136.2|186
1630936500000|2021-09-06 13:55:00|7140.2|7138.4|7141.8|7140|7142.4|7140.6|7140|7138.2|197
1630936800000|2021-09-06 14:00:00|7141.7|7139.9|7139.7|7137.9|7142.1|7140.3|7139.5|7137.7|263
1630937100000|2021-09-06 14:05:00|7139.8|7138|7141|7139.2|7142.2|7139.8|7139.7|7137.7|218
1630937400000|2021-09-06 14:10:00|7141.1|7139.3|7140|7138.2|7141.3|7139.3|7138.2|7136.4|213
1630937700000|2021-09-06 14:15:00|7139.9|7138.1|7138.7|7136.9|7140.1|7138.3|7137.2|7135.4|235
1630938000000|2021-09-06 14:20:00|7138.8|7137|7139.3|7137.5|7139.7|7137.9|7137.4|7135.6|186
1630938300000|2021-09-06 14:25:00|7139.2|7137.4|7138|7136.2|7139.5|7137.7|7138|7136.2|181
1630938600000|2021-09-06 14:30:00|7137.9|7136.1|7135.9|7134.1|7139|7136.7|7135.7|7133.9|217
1630938900000|2021-09-06 14:35:00|7135.8|7134|7137.3|7135.5|7137.5|7135.7|7134.9|7133.1|194
1630939200000|2021-09-06 14:40:00|7137.5|7135.7|7136.5|7134.7|7137.9|7136.1|7136.4|7134.6|186
1630939500000|2021-09-06 14:45:00|7136.4|7134.6|7133.3|7131.5|7137.4|7135|7133.2|7131.4|223
1630939800000|2021-09-06 14:50:00|7133.2|7131.4|7131.6|7129.8|7133.4|7131.4|7131.4|7129.6|191
1630940100000|2021-09-06 14:55:00|7131.7|7129.9|7132.6|7130.8|7133|7131.2|7129.9|7128.1|296
1630940400000|2021-09-06 15:00:00|7132.7|7130.9|7132.1|7130.3|7132.9|7131|7130.8|7128.4|264
1630940700000|2021-09-06 15:05:00|7132.2|7130.4|7130.7|7128.9|7132.5|7130.6|7130.6|7128.8|153
1630941000000|2021-09-06 15:10:00|7130.6|7128.8|7129|7127.2|7132.2|7129.7|7128.4|7126.1|224
1630941300000|2021-09-06 15:15:00|7128.9|7127.1|7130|7128.2|7131.4|7129.3|7128.9|7126.9|246
1630941600000|2021-09-06 15:20:00|7129.9|7128.1|7131.3|7129.5|7131.8|7129.5|7129.6|7127.7|156
1630941900000|2021-09-06 15:25:00|7131.4|7129.6|7131.9|7128.9|7132.2|7130|7130.5|7128.1|216
1630942200000|2021-09-06 15:30:00|7131.8|7128.8|7131.4|7129.6|7132.5|7129.9|7130.8|7128.3|171
1630942500000|2021-09-06 15:35:00|7131.3|7129.5|7132.6|7130.8|7133|7130.9|7131.3|7129.4|161
1630942800000|2021-09-06 15:40:00|7132.5|7130.7|7134.2|7131.2|7134.4|7132.1|7132.4|7130.1|124
1630943100000|2021-09-06 15:45:00|7134.3|7131.3|7133.8|7132|7134.9|7132.6|7133.1|7131.3|181
1630943400000|2021-09-06 15:50:00|7133.7|7131.9|7134|7132.2|7134.4|7132.4|7133.2|7131.3|124
1630943700000|2021-09-06 15:55:00|7134.1|7132.3|7133.6|7131.8|7134.4|7132.4|7133.5|7131.3|93
1630944000000|2021-09-06 16:00:00|7133.5|7131.7|7134.5|7132.7|7135.1|7132.8|7133.5|7131.3|130
1630944300000|2021-09-06 16:05:00|7134.4|7132.6|7134.6|7131.6|7135.2|7132.9|7134|7131.5|108
1630944600000|2021-09-06 16:10:00|7134|7132.2|7135.1|7132.1|7135.1|7132.8|7133.5|7131.1|135
1630944900000|2021-09-06 16:15:00|7135.2|7132.2|7136.3|7133.3|7136.4|7134.1|7134.5|7132.1|107
1630945200000|2021-09-06 16:20:00|7136.4|7133.4|7136|7133|7137|7134.4|7136|7133|126
1630945500000|2021-09-06 16:25:00|7136.1|7133.1|7134.3|7131.3|7136.1|7133.5|7133.7|7131.1|177
1630945800000|2021-09-06 16:30:00|7134.2|7131.2|7134.5|7131.5|7134.8|7132|7133.3|7130.8|128
1630946100000|2021-09-06 16:35:00|7134.6|7131.6|7134.4|7131.4|7135.2|7132.2|7134|7131|130
1630946400000|2021-09-06 16:40:00|7134|7131|7133.8|7130.8|7134.7|7131.7|7133.4|7130.4|163
1630946700000|2021-09-06 16:45:00|7133.6|7130.6|7135.2|7132.2|7135.8|7132.8|7133.6|7130.6|135
1630947000000|2021-09-06 16:50:00|7135.1|7132.1|7136.1|7133.1|7136.5|7133.5|7135|7132|157
1630947300000|2021-09-06 16:55:00|7136.2|7133.2|7136.6|7131.5|7139.8|7133.6|7135.4|7130.6|135
1630947600000|2021-09-06 17:00:00|7136.5|7131.7|7138.6|7132.6|7139.7|7135.6|7134.9|7130.3|1101
1630947900000|2021-09-06 17:05:00|7138.3|7132.9|7136.7|7131.7|7139.4|7133.9|7135.1|7130.2|1184
1630948200000|2021-09-06 17:10:00|7136.6|7131.4|7135.7|7131.3|7138|7132.4|7135.4|7130.1|1111
1630948500000|2021-09-06 17:15:00|7135.4|7131.6|7135.9|7131.4|7137.6|7133.1|7133.7|7129.8|988
1630948800000|2021-09-06 17:20:00|7134.9|7131.3|7135.1|7131.3|7137.2|7132|7134.5|7130.4|614
1630949100000|2021-09-06 17:25:00|7135.2|7131.4|7135.6|7131.2|7137.3|7132.3|7134.5|7130|354
1630949400000|2021-09-06 17:30:00|7135.8|7131|7134.2|7130.3|7137.7|7132.9|7133.5|7129.4|511
1630949700000|2021-09-06 17:35:00|7134.4|7130.2|7136.4|7132.2|7139.4|7134.5|7134.1|7128.7|865
1630950000000|2021-09-06 17:40:00|7136.3|7131.9|7136.2|7132.6|7138.1|7133|7135.6|7131.1|1021
1630950300000|2021-09-06 17:45:00|7136.3|7132.5|7135.9|7130.8|7138.4|7133.1|7135.7|7130.4|792
1630950600000|2021-09-06 17:50:00|7136.1|7130.7|7136.9|7131.8|7137.7|7132.3|7135|7129.9|818
1630950900000|2021-09-06 17:55:00|7137.1|7131.4|7137.2|7131.3|7138|7132.7|7135.3|7130.1|977
1630951200000|2021-09-06 18:00:00|7137.1|7131.5|7137.8|7130.7|7138.3|7132.7|7136.1|7130.4|721
1630951500000|2021-09-06 18:05:00|7137.7|7130.8|7137|7131|7138|7132.7|7135.7|7129.9|741
1630951800000|2021-09-06 18:10:00|7137.1|7131.3|7137.1|7130.6|7137.8|7132.5|7135.6|7129.9|737
1630952100000|2021-09-06 18:15:00|7137.3|7130.4|7136.3|7131.4|7138.1|7132.8|7135.7|7129.8|788
1630952400000|2021-09-06 18:20:00|7136.4|7131.3|7137.4|7130.1|7138.6|7132.3|7135.6|7129.2|894
1630952700000|2021-09-06 18:25:00|7136.8|7130.7|7137|7130.1|7138.2|7131.5|7135.7|7129.1|948
1630953000000|2021-09-06 18:30:00|7136.9|7130.2|7138.8|7130.7|7138.9|7132.1|7135.2|7129.1|891
1630953300000|2021-09-06 18:35:00|7139.2|7130.5|7138.4|7130.4|7139.2|7132.3|7135.7|7129.2|802
1630953600000|2021-09-06 18:40:00|7137.6|7131|7136.5|7130.4|7138.7|7131.9|7135.6|7129.5|804
1630953900000|2021-09-06 18:45:00|7136|7131|7137.2|7131.6|7139.5|7132.3|7135.8|7128.6|673
1630954200000|2021-09-06 18:50:00|7137|7130.4|7136.5|7131.2|7138.3|7132.1|7135.5|7128.8|682
1630954500000|2021-09-06 18:55:00|7136.7|7131|7141.9|7128|7142.1|7132.4|7135.7|7127.2|634
1630954800000|2021-09-06 19:00:00|7142.5|7126.7|7136.4|7131|7142.5|7131.9|7134.8|7126.3|574
1630955100000|2021-09-06 19:05:00|7136.1|7131.4|7135.4|7130.3|7137.9|7132|7135.1|7129.3|382
1630955400000|2021-09-06 19:10:00|7135.9|7130.4|7136.4|7130.2|7137.1|7131.6|7134.4|7129.3|563
1630955700000|2021-09-06 19:15:00|7135.6|7131.5|7135.5|7130.7|7137.1|7132|7134.6|7129.3|648
1630956000000|2021-09-06 19:20:00|7135.4|7130.5|7136.9|7131.9|7137.4|7132.4|7134.9|7128.7|816
1630956300000|2021-09-06 19:25:00|7136.8|7132|7137.8|7131.6|7138.7|7132.7|7135.5|7129|1043
1630956600000|2021-09-06 19:30:00|7138|7131.7|7136.9|7133.5|7139.6|7134.6|7136.2|7130.1|1043
1630956900000|2021-09-06 19:35:00|7137|7133.1|7137.1|7133.2|7139.4|7134.1|7135.8|7130.3|976
1630957200000|2021-09-06 19:40:00|7137|7133.1|7136.8|7132.6|7138|7134.2|7136.2|7132|981
1630957500000|2021-09-06 19:45:00|7136.7|7132.8|7137.7|7132.9|7139.1|7134.1|7135.7|7131.5|994
1630957800000|2021-09-06 19:50:00|7137.6|7132.5|7137.8|7132.6|7138.2|7134.8|7135.1|7130.1|993
1630958100000|2021-09-06 19:55:00|7137.1|7132.9|7138|7132.7|7139.8|7134.6|7136.2|7130.3|966
1630958400000|2021-09-06 20:00:00|7138.2|7132.4|7136.3|7129.9|7139.1|7133.9|7135.3|7128.9|573
1630958700000|2021-09-06 20:05:00|7136.1|7130.1|7138.2|7131.3|7138.7|7132.7|7136|7129.5|635
1630959000000|2021-09-06 20:10:00|7138.1|7130.9|7136.2|7131.2|7138.4|7132.5|7136|7129.6|572
1630959300000|2021-09-06 20:15:00|7136.3|7131.3|7137.1|7133|7137.8|7133.2|7136.1|7130.5|479
1630959600000|2021-09-06 20:20:00|7136.9|7133.1|7136.8|7133|7137.6|7133.4|7136.6|7132.8|421
1630959900000|2021-09-06 20:25:00|7136.9|7132.9|7136.6|7132.8|7137.2|7133.2|7136|7132.8|434
1630960200000|2021-09-06 20:30:00|7136.2|7133.1|7136.8|7133.1|7137.4|7133.5|7136.2|7132.6|429
1630960500000|2021-09-06 20:35:00|7136.9|7133|7136.7|7133|7137.2|7133.5|7136.3|7132.6|426
1630960800000|2021-09-06 20:40:00|7136.5|7133.2|7136.8|7133.8|7137.4|7133.9|7136.2|7132.6|369
1630961100000|2021-09-06 20:45:00|7136.9|7133.9|7136.7|7133.7|7137.4|7134.4|7136.3|7133.2|253
1630961400000|2021-09-06 20:50:00|7136.9|7133.6|7136.9|7133.8|7137.5|7134.1|7136.7|7133.2|251
1630961700000|2021-09-06 20:55:00|7137.4|7133.4|7138.6|7132.5|7141.1|7134.1|7136.7|7130.8|234
1630962000000|2021-09-06 21:00:00|7138.7|7132.6|7139|7133|7139.2|7133|7137.9|7132.1|35
1630962300000|2021-09-06 21:05:00|7141.2|7132.8|7140.9|7132.9|7142.5|7133.3|7139.1|7131|69
1630962600000|2021-09-06 21:10:00|7141.7|7133|7140.6|7132.9|7142.5|7133.6|7138.6|7130.7|76
1630962900000|2021-09-06 21:15:00|7140.2|7132.3|7139.5|7132.6|7141.4|7133.4|7139.1|7131.5|125
1630963200000|2021-09-06 21:20:00|7139.6|7132.7|7140|7132.7|7140.7|7133.1|7139.1|7131.7|97
1630963500000|2021-09-06 21:25:00|7140.1|7132.8|7140.6|7132.8|7141.5|7133.3|7138.8|7131.5|130
1630963800000|2021-09-06 21:30:00|7141.6|7131.9|7140|7132.9|7141.6|7133.4|7138.7|7131.4|114
1630964100000|2021-09-06 21:35:00|7139.9|7132.3|7140.2|7132.1|7140.4|7133.5|7138.9|7131.4|151
1630964400000|2021-09-06 21:40:00|7140.1|7132.2|7139.6|7133.4|7140.1|7133.6|7138.8|7131.6|141
1630964700000|2021-09-06 21:45:00|7139.5|7132.3|7139.8|7132.3|7140.6|7133.5|7138.7|7131.3|257
1630965000000|2021-09-06 21:50:00|7139.5|7132.4|7142.9|7130.4|7145.5|7133.2|7139.1|7129.3|618
1630965300000|2021-09-06 21:55:00|7142.7|7130.6|7139.4|7132.4|7144.7|7132.9|7138.8|7129.6|456
1630965600000|2021-09-06 22:00:00|7139.2|7131.9|7137.5|7134.5|7143.1|7134.6|7136.7|7130.5|493
1630965900000|2021-09-06 22:05:00|7137.6|7134.4|7138.2|7135.2|7138.4|7135.3|7137.1|7133.4|140
1630966200000|2021-09-06 22:10:00|7138.1|7135.1|7138.2|7135.2|7138.4|7135.4|7138|7135|101
1630966500000|2021-09-06 22:15:00|7138.1|7135.1|7138.5|7135.5|7139.6|7136.7|7137.4|7135|108
1630966800000|2021-09-06 22:20:00|7138.6|7135.6|7139.4|7136.4|7139.7|7136.7|7138.4|7135.4|93
1630967100000|2021-09-06 22:25:00|7139.2|7136.2|7137.9|7134.9|7139.4|7136.8|7137.8|7134.8|134
1630967400000|2021-09-06 22:30:00|7137.8|7134.8|7137.3|7134.3|7137.9|7135.2|7136.6|7133.6|127
1630967700000|2021-09-06 22:35:00|7137.4|7134.4|7137|7134|7137.6|7135|7136.7|7134|99
1630968000000|2021-09-06 22:40:00|7137.1|7134.1|7136.6|7133.6|7137.2|7134.7|7136.3|7133.4|109
1630968300000|2021-09-06 22:45:00|7136.5|7133.5|7135.9|7132.9|7137|7134.1|7135.7|7132.7|70
1630968600000|2021-09-06 22:50:00|7135.8|7132.8|7136.2|7133.2|7136.4|7133.4|7135.8|7132.8|54
1630968900000|2021-09-06 22:55:00|7136.1|7133.1|7135.3|7132.3|7136.1|7133.1|7134.9|7132.3|72
1630969200000|2021-09-06 23:00:00|7135.2|7132.2|7135.2|7132.2|7135.7|7133.1|7134.5|7132.1|125
1630969500000|2021-09-06 23:05:00|7135.1|7132.1|7134.9|7131.9|7135.4|7132.8|7133.9|7131.2|170
1630969800000|2021-09-06 23:10:00|7134.8|7131.8|7134.7|7131.7|7135.3|7132.5|7133.8|7131.2|126
1630970100000|2021-09-06 23:15:00|7134.8|7131.8|7135.3|7132.3|7135.3|7132.3|7133.7|7130.9|118
1630970400000|2021-09-06 23:20:00|7135.2|7132.2|7134.2|7132.4|7135.3|7132.5|7133.8|7131.3|83
1630970700000|2021-09-06 23:25:00|7134.3|7132.5|7135.3|7132.3|7135.5|7132.8|7134.2|7131.7|51
1630971000000|2021-09-06 23:30:00|7134.6|7132.8|7138|7136.2|7138.6|7136.2|7134.6|7132.2|112
1630971300000|2021-09-06 23:35:00|7137.9|7136.1|7139|7136|7139|7136.6|7137.4|7134.9|123
1630971600000|2021-09-06 23:40:00|7138.9|7135.9|7139.2|7136.2|7140.7|7138|7138.2|7135.5|188
1630971900000|2021-09-06 23:45:00|7138.5|7136.7|7140.5|7137.5|7140.7|7137.7|7138.1|7135.3|121
1630972200000|2021-09-06 23:50:00|7139.5|7137.7|7139|7136|7140.5|7137.7|7138.8|7135.8|130
1630972500000|2021-09-06 23:55:00|7139.1|7136.1|7137.3|7134.3|7140.5|7138|7136.6|7134.2|199
1630972800000|2021-09-07 00:00:00|7137.2|7134.2|7139.9|7136.9|7140.1|7137.7|7135.9|7133.3|225
1630973100000|2021-09-07 00:05:00|7139.7|7136.7|7140.1|7138.3|7140.5|7138.3|7139|7136.3|233
1630973400000|2021-09-07 00:10:00|7140.5|7138.7|7147.9|7144.9|7147.9|7144.9|7140.3|7137.8|254
1630973700000|2021-09-07 00:15:00|7147.8|7144.8|7149.5|7147.7|7150.5|7148|7145.9|7143.3|320
1630974000000|2021-09-07 00:20:00|7149.4|7147.6|7149.1|7147.3|7150|7147.7|7147.2|7144.8|196
1630974300000|2021-09-07 00:25:00|7149|7147.2|7150.3|7147.3|7150.7|7148.2|7148.8|7146.2|205
1630974600000|2021-09-07 00:30:00|7150.2|7147.2|7153.9|7150.9|7154.2|7151.7|7149.4|7147|301
1630974900000|2021-09-07 00:35:00|7154.1|7151.1|7152.9|7149.9|7154.2|7151.7|7152.1|7149.1|208
1630975200000|2021-09-07 00:40:00|7153|7150|7154|7151|7154.6|7152|7151.3|7148.9|249
1630975500000|2021-09-07 00:45:00|7154.4|7151.4|7152.9|7149.9|7154.6|7152.1|7152.3|7149.9|208
1630975800000|2021-09-07 00:50:00|7153|7150|7152.6|7149.6|7154.4|7151.9|7152.4|7149.5|322
1630976100000|2021-09-07 00:55:00|7152.5|7149.5|7151.3|7148.3|7153|7150.5|7150.5|7147.8|286
1630976400000|2021-09-07 01:00:00|7150.9|7147.9|7149.4|7147.6|7152.3|7150|7148.5|7146.1|445
1630976700000|2021-09-07 01:05:00|7149.5|7147.7|7145.8|7144|7151.1|7148.8|7145.7|7143.9|394
1630977000000|2021-09-07 01:10:00|7145.9|7144.1|7146.6|7143.6|7147.6|7145.1|7144.9|7142.1|284
1630977300000|2021-09-07 01:15:00|7146.5|7143.5|7150|7148.2|7150.4|7148.4|7145.9|7143.5|319
1630977600000|2021-09-07 01:20:00|7149.9|7148.1|7150.1|7147.1|7150.9|7148.9|7148.8|7146.1|269
1630977900000|2021-09-07 01:25:00|7149.3|7147.5|7150|7147|7150.6|7148.4|7148.9|7146.6|280
1630978200000|2021-09-07 01:30:00|7149.1|7147.3|7148.8|7145.8|7149.8|7147.4|7147.6|7145.2|246
1630978500000|2021-09-07 01:35:00|7148.9|7145.9|7148.8|7147|7149.5|7147|7147.6|7144.9|307
1630978800000|2021-09-07 01:40:00|7148.7|7146.9|7148.3|7146.5|7151.4|7148.9|7148.1|7145.7|282
1630979100000|2021-09-07 01:45:00|7148.4|7146.6|7146.6|7143.6|7148.8|7146.6|7146|7143.5|311
1630979400000|2021-09-07 01:50:00|7145.9|7144.1|7145.1|7143.3|7146.7|7144.2|7144.4|7142|325
1630979700000|2021-09-07 01:55:00|7145.2|7143.4|7145.5|7143.7|7145.9|7143.8|7144|7142.2|248
1630980000000|2021-09-07 02:00:00|7145.6|7143.8|7145.2|7143.4|7146.4|7144|7144.5|7142.1|260
1630980300000|2021-09-07 02:05:00|7145.1|7143.3|7145.5|7143.7|7146.3|7144.3|7145.1|7143.3|165
1630980600000|2021-09-07 02:10:00|7145.4|7143.6|7144.9|7143.1|7146.8|7144.4|7143.9|7142.1|215
1630980900000|2021-09-07 02:15:00|7144.8|7143|7141.2|7139.4|7145.6|7143.2|7141.1|7138.8|207
1630981200000|2021-09-07 02:20:00|7141.3|7139.5|7141.5|7139.7|7143.7|7141.9|7141.2|7139.4|246
1630981500000|2021-09-07 02:25:00|7141.4|7139.6|7140.8|7137.8|7141.5|7139.7|7139.5|7137.2|219
1630981800000|2021-09-07 02:30:00|7140.7|7137.7|7141.5|7139.7|7142.6|7140.2|7139.5|7137.6|291
1630982100000|2021-09-07 02:35:00|7141.4|7139.6|7141.2|7139.4|7141.9|7139.9|7140.3|7138.5|225
1630982400000|2021-09-07 02:40:00|7141.3|7139.5|7141.5|7139.7|7142.6|7140.8|7140.4|7138.6|243
1630982700000|2021-09-07 02:45:00|7141.4|7139.6|7140.6|7138.8|7143.1|7140.8|7140.4|7138.3|260
1630983000000|2021-09-07 02:50:00|7140.5|7138.7|7142.5|7140.7|7143.7|7141.4|7140.5|7138.7|264
1630983300000|2021-09-07 02:55:00|7142.6|7140.8|7142.6|7140.8|7144.3|7142|7142.4|7140.2|181
1630983600000|2021-09-07 03:00:00|7142.7|7140.9|7142.5|7140.7|7143.4|7141.1|7140.1|7137.9|256
1630983900000|2021-09-07 03:05:00|7142.6|7140.8|7143.3|7141.5|7145.4|7143.6|7142.5|7140.6|211
1630984200000|2021-09-07 03:10:00|7143.2|7141.4|7140.2|7138.4|7143.4|7141.5|7140.2|7138.1|165
1630984500000|2021-09-07 03:15:00|7140.1|7138.3|7136.2|7134.4|7140.3|7138.4|7136.2|7134.4|204
1630984800000|2021-09-07 03:20:00|7136.3|7134.5|7137.2|7135.4|7138.4|7136.2|7136|7133.8|212
1630985100000|2021-09-07 03:25:00|7136.9|7135.1|7137.1|7135.3|7137.9|7135.4|7134.8|7133|251
1630985400000|2021-09-07 03:30:00|7136.9|7135.1|7136.9|7135.1|7137|7135.2|7136|7134.2|145
1630985700000|2021-09-07 03:35:00|7137|7135.2|7137.4|7135.6|7138.4|7136.6|7136.7|7134.9|178
1630986000000|2021-09-07 03:40:00|7137.3|7135.5|7136.8|7135|7137.5|7135.7|7136.3|7134.5|240
1630986300000|2021-09-07 03:45:00|7136.7|7134.9|7136.8|7135|7137.1|7135.1|7136.4|7134.1|113
1630986600000|2021-09-07 03:50:00|7136.7|7134.9|7135.4|7133.6|7136.8|7135|7134.8|7133|176
1630986900000|2021-09-07 03:55:00|7135.5|7133.7|7137.1|7135.3|7137.1|7135.3|7134.9|7133.1|170
1630987200000|2021-09-07 04:00:00|7137|7135.2|7137.3|7135.5|7137.8|7136|7137|7135.2|141
1630987500000|2021-09-07 04:05:00|7137.2|7135.4|7137.2|7135.4|7137.7|7135.9|7137|7135.2|123
1630987800000|2021-09-07 04:10:00|7137.3|7135.5|7135.7|7133.9|7137.7|7135.9|7135.7|7133.9|152
1630988100000|2021-09-07 04:15:00|7135.8|7134|7136.5|7134.7|7137.4|7135.1|7134.9|7132.8|152
1630988400000|2021-09-07 04:20:00|7136.6|7134.8|7138.2|7136.4|7138.9|7136.8|7136.6|7134.3|205
1630988700000|2021-09-07 04:25:00|7138.1|7136.3|7138.8|7135.5|7139.9|7137|7137.7|7134.8|217
1630989000000|2021-09-07 04:30:00|7138.7|7135.7|7143.4|7140.4|7150.1|7146.6|7138.1|7134.8|712
1630989300000|2021-09-07 04:35:00|7143.5|7141.7|7141.7|7139.9|7144.5|7141.7|7140|7137|358
1630989600000|2021-09-07 04:40:00|7141.8|7140|7136|7133|7141.9|7140|7132.1|7129.8|437
1630989900000|2021-09-07 04:45:00|7136.3|7133.3|7131.5|7129.7|7136.8|7134.5|7131.3|7129.3|392
1630990200000|2021-09-07 04:50:00|7131.4|7129.6|7128.4|7126.6|7132.1|7130.3|7124.7|7122.5|422
1630990500000|2021-09-07 04:55:00|7128.6|7126.8|7125.9|7124.1|7129.6|7127.4|7124.3|7121.9|339
1630990800000|2021-09-07 05:00:00|7126|7124.2|7121.3|7119.5|7127.1|7125.3|7121.1|7119.3|457
1630991100000|2021-09-07 05:05:00|7121.4|7119.6|7119.4|7116.4|7125.1|7123.3|7112.7|7109.9|598
1630991400000|2021-09-07 05:10:00|7119.3|7116.3|7116.9|7113.9|7122.4|7120.1|7115.9|7113.8|390
1630991700000|2021-09-07 05:15:00|7117|7114|7120|7118.2|7121.4|7118.9|7115.2|7112.9|341
1630992000000|2021-09-07 05:20:00|7120.1|7118.3|7117.3|7115.5|7121.5|7119.2|7117|7114.8|275
1630992300000|2021-09-07 05:25:00|7117.5|7115.7|7114.3|7112.5|7118.1|7116|7112.7|7110.7|359
1630992600000|2021-09-07 05:30:00|7114.8|7113|7115.4|7113.6|7117.5|7115.4|7114.2|7111.8|375
1630992900000|2021-09-07 05:35:00|7115.3|7113.5|7116.5|7114.7|7118.1|7116.3|7114.8|7113|402
1630993200000|2021-09-07 05:40:00|7116.4|7114.6|7118.8|7115.8|7118.8|7116.9|7116.4|7114.6|311
1630993500000|2021-09-07 05:45:00|7118.2|7116.4|7118.3|7116.5|7119.6|7117.3|7117.3|7115.5|247
1630993800000|2021-09-07 05:50:00|7118.4|7116.6|7119.8|7118|7120.9|7118.6|7118.2|7116.4|266
1630994100000|2021-09-07 05:55:00|7119.9|7118.1|7119.8|7116.8|7121.6|7119.1|7118.1|7115.7|342
1630994400000|2021-09-07 06:00:00|7119.5|7116.5|7119.2|7117.4|7121|7118.9|7116.6|7113.7|315
1630994700000|2021-09-07 06:05:00|7119.4|7117.6|7119.3|7117.5|7121.5|7119.7|7117.6|7115.8|356
1630995000000|2021-09-07 06:10:00|7119.4|7117.6|7117.5|7115.7|7119.7|7117.9|7117.2|7115.2|313
1630995300000|2021-09-07 06:15:00|7117.3|7115.5|7120.4|7118.6|7120.5|7118.7|7116.9|7115.1|294
1630995600000|2021-09-07 06:20:00|7120.5|7118.7|7120.4|7118.6|7121.2|7118.8|7118.6|7116.8|300
1630995900000|2021-09-07 06:25:00|7120.5|7118.7|7117.3|7115.5|7121.4|7119.6|7115.6|7113.7|317
1630996200000|2021-09-07 06:30:00|7117.4|7115.6|7114.3|7112.5|7118.5|7116.7|7111.2|7109.4|341
1630996500000|2021-09-07 06:35:00|7114.4|7112.6|7115.8|7114|7116.3|7114.5|7113.3|7111.5|317
1630996800000|2021-09-07 06:40:00|7115.9|7114.1|7116.7|7114.9|7116.9|7115.1|7115.2|7113.4|264
1630997100000|2021-09-07 06:45:00|7116.8|7115|7116.3|7114.5|7117.4|7115.6|7115.2|7113.4|275
1630997400000|2021-09-07 06:50:00|7116.4|7114.6|7116.8|7115|7117.4|7115.6|7115.6|7113.8|261
1630997700000|2021-09-07 06:55:00|7116.9|7115.1|7122.9|7121.1|7123|7121.2|7116.1|7114.3|337
1630998000000|2021-09-07 07:00:00|7123|7121.2|7123.8|7122|7124|7122.1|7119.7|7117.9|446
1630998300000|2021-09-07 07:05:00|7123.9|7122.1|7122.2|7120.4|7124.4|7122.6|7120.8|7118.7|461
1630998600000|2021-09-07 07:10:00|7122.3|7120.5|7124.8|7123|7125.6|7123.8|7120.6|7118.3|460
1630998900000|2021-09-07 07:15:00|7124.6|7122.8|7128.3|7126.5|7129.2|7127.4|7124.2|7122.4|417
1630999200000|2021-09-07 07:20:00|7128.2|7126.4|7128.9|7127.1|7129.5|7127.7|7127.5|7125.7|350
1630999500000|2021-09-07 07:25:00|7129|7127.2|7132.7|7130.9|7133.6|7131.8|7128.4|7126.6|391
1630999800000|2021-09-07 07:30:00|7132.9|7131.1|7133.6|7131.8|7133.6|7131.8|7130.7|7128.9|349
1631000100000|2021-09-07 07:35:00|7133.5|7131.7|7134.2|7132.4|7136.9|7134.8|7132.8|7130.3|361
1631000400000|2021-09-07 07:40:00|7134|7132.2|7132.8|7131|7136.3|7134.5|7132.2|7129.7|373
1631000700000|2021-09-07 07:45:00|7132.9|7131.1|7133.2|7131.4|7134.2|7132.4|7131.8|7130|287
1631001000000|2021-09-07 07:50:00|7133.3|7131.5|7131.6|7129.8|7133.4|7131.6|7129.9|7128.1|336
1631001300000|2021-09-07 07:55:00|7131.7|7129.9|7127.8|7124.8|7131.8|7130|7126.3|7124.5|376
1631001600000|2021-09-07 08:00:00|7127.7|7124.7|7122|7120.2|7127.7|7125.4|7119.3|7117.5|387
1631001900000|2021-09-07 08:05:00|7122.1|7120.3|7117.4|7115.6|7122.3|7120.5|7114.8|7112.8|450
1631002200000|2021-09-07 08:10:00|7117.5|7115.7|7117.5|7115.7|7119.1|7116.9|7114.3|7112.1|449
1631002500000|2021-09-07 08:15:00|7117.4|7115.6|7112.3|7110.5|7119.8|7117.7|7112.1|7110.3|446
1631002800000|2021-09-07 08:20:00|7112.8|7111|7116.2|7114.4|7117.2|7115.2|7112.2|7109.8|398
1631003100000|2021-09-07 08:25:00|7116.5|7114.7|7114.4|7112.6|7117.2|7115.3|7111.3|7109.5|360
1631003400000|2021-09-07 08:30:00|7114.5|7112.7|7116.5|7114.7|7117.2|7115.4|7114.3|7112.2|355
1631003700000|2021-09-07 08:35:00|7116.6|7114.8|7119|7117.2|7119.9|7118.1|7115.5|7113.4|357
1631004000000|2021-09-07 08:40:00|7118.9|7117.1|7116.4|7114.6|7120.2|7118.4|7114.3|7112.5|366
1631004300000|2021-09-07 08:45:00|7116.5|7114.7|7117.4|7115.6|7118.7|7116.4|7115.5|7113.7|338
1631004600000|2021-09-07 08:50:00|7117.5|7115.7|7121.5|7119.7|7121.6|7119.8|7116.8|7115|412
1631004900000|2021-09-07 08:55:00|7121.3|7119.5|7123.7|7121.9|7124.4|7122.3|7120.8|7119|379
1631005200000|2021-09-07 09:00:00|7123.8|7122|7123|7121.2|7124.5|7122.7|7120.3|7118.5|391
1631005500000|2021-09-07 09:05:00|7122.9|7121.1|7123.9|7122.1|7124.6|7122.8|7120.4|7118.6|384
1631005800000|2021-09-07 09:10:00|7123.8|7122|7122.2|7120.4|7124|7122.2|7121.9|7119.9|348
1631006100000|2021-09-07 09:15:00|7122.3|7120.5|7123.3|7121.5|7124.1|7122.3|7120.8|7118.9|353
1631006400000|2021-09-07 09:20:00|7123.2|7121.4|7120.6|7118.8|7125.6|7123.8|7120.1|7118.3|358
1631006700000|2021-09-07 09:25:00|7120.5|7118.7|7123.7|7121.9|7124|7121.9|7120|7118.2|347
1631007000000|2021-09-07 09:30:00|7123.6|7121.8|7120.3|7118.5|7123.6|7121.8|7120|7118.2|356
1631007300000|2021-09-07 09:35:00|7120.2|7118.4|7121.6|7119.8|7123.8|7122|7120.2|7118.4|369
1631007600000|2021-09-07 09:40:00|7121.5|7119.7|7121.5|7119.7|7122|7120.2|7119.4|7117.6|295
1631007900000|2021-09-07 09:45:00|7121.4|7119.6|7122.5|7120.7|7123.8|7122|7121.3|7119.5|278
1631008200000|2021-09-07 09:50:00|7122.4|7120.6|7117.8|7114.8|7122.6|7120.8|7117.2|7114.8|431
1631008500000|2021-09-07 09:55:00|7117.1|7115.3|7115.6|7113.8|7117.6|7115.8|7114.1|7112|425
1631008800000|2021-09-07 10:00:00|7115.8|7114|7115.3|7113.5|7118.9|7116.4|7115.3|7112.7|409
1631009100000|2021-09-07 10:05:00|7115.4|7113.6|7115.4|7112.4|7117.4|7115.4|7113.8|7111.3|345
1631009400000|2021-09-07 10:10:00|7115.3|7112.3|7114.3|7111.3|7115.3|7112.9|7111.7|7109.3|433
1631009700000|2021-09-07 10:15:00|7113.7|7111.9|7113.9|7112.1|7116|7113.6|7111.3|7108.8|428
1631010000000|2021-09-07 10:20:00|7113.8|7112|7114.5|7112.7|7115.9|7113.5|7112.5|7110.1|331
1631010300000|2021-09-07 10:25:00|7114.6|7112.8|7114|7112.2|7115.9|7114.1|7112.7|7110.9|310
1631010600000|2021-09-07 10:30:00|7113.9|7112.1|7113.8|7112|7114.3|7112.2|7111.7|7109.7|318
1631010900000|2021-09-07 10:35:00|7113.7|7111.9|7116.4|7114.6|7117.4|7115.6|7113.6|7111.8|371
1631011200000|2021-09-07 10:40:00|7116.3|7114.5|7116.4|7114.6|7116.8|7115|7114.3|7112.3|338
1631011500000|2021-09-07 10:45:00|7116.3|7114.5|7119.2|7117.4|7120.6|7118.1|7115.8|7113.7|335
1631011800000|2021-09-07 10:50:00|7119.1|7117.3|7124.8|7123|7125.5|7123.2|7118.8|7117|373
1631012100000|2021-09-07 10:55:00|7125.4|7122.4|7126.6|7124.8|7127.2|7125|7123.8|7121.4|381
1631012400000|2021-09-07 11:00:00|7126.7|7124.9|7128.5|7126.7|7129.7|7127.9|7125.9|7124.1|291
1631012700000|2021-09-07 11:05:00|7128.6|7126.8|7123.4|7121.6|7129.3|7127.2|7123.2|7121.4|332
1631013000000|2021-09-07 11:10:00|7123.5|7121.7|7121.4|7119.6|7125.5|7123.7|7121.1|7119|263
1631013300000|2021-09-07 11:15:00|7121.3|7119.5|7124.3|7121.3|7125|7122.6|7119.9|7117.7|297
1631013600000|2021-09-07 11:20:00|7124.4|7121.4|7123.9|7122.1|7125|7123.1|7122.8|7121|263
1631013900000|2021-09-07 11:25:00|7124|7122.2|7122.9|7121.1|7125.1|7122.9|7121.8|7120|325
1631014200000|2021-09-07 11:30:00|7123.2|7121.4|7123.5|7121.7|7124.8|7122.4|7122.4|7120.3|284
1631014500000|2021-09-07 11:35:00|7123.6|7121.8|7125.2|7123.4|7126.6|7124.4|7123.3|7121.5|380
1631014800000|2021-09-07 11:40:00|7125.1|7123.3|7122.4|7120.6|7125.5|7123.5|7122.2|7120.4|344
1631015100000|2021-09-07 11:45:00|7122.3|7120.5|7118.5|7116.7|7123.1|7121.3|7118.1|7116.3|357
1631015400000|2021-09-07 11:50:00|7118.4|7116.6|7117.8|7116|7119.6|7117.8|7116.9|7115.1|325
1631015700000|2021-09-07 11:55:00|7117.7|7115.9|7119.1|7117.3|7119.6|7117.8|7116.7|7114.8|277
1631016000000|2021-09-07 12:00:00|7119|7117.2|7119.8|7118|7121.1|7119.3|7117.7|7115.9|293
1631016300000|2021-09-07 12:05:00|7119.7|7117.9|7118.5|7116.7|7121.7|7119.9|7118.4|7116.6|350
1631016600000|2021-09-07 12:10:00|7118.6|7116.8|7116.5|7114.7|7118.6|7116.8|7114.9|7113.1|393
1631016900000|2021-09-07 12:15:00|7116.4|7114.6|7117.3|7115.5|7117.6|7115.8|7115|7113.2|330
1631017200000|2021-09-07 12:20:00|7117.4|7115.6|7121.2|7119.4|7121.3|7119.5|7117.4|7115.6|286
1631017500000|2021-09-07 12:25:00|7121.1|7119.3|7122|7120.2|7122.4|7120.6|7120.6|7118.8|264
1631017800000|2021-09-07 12:30:00|7122.1|7120.3|7122.6|7120.8|7123.6|7121.8|7121.3|7119.5|278
1631018100000|2021-09-07 12:35:00|7122.7|7120.9|7125.8|7124|7126.5|7124.6|7122.6|7120.8|318
1631018400000|2021-09-07 12:40:00|7125.9|7124.1|7124.4|7122.6|7125.9|7124.1|7122.4|7120.6|296
1631018700000|2021-09-07 12:45:00|7124.3|7122.5|7118.9|7117.1|7124.6|7122.5|7118.7|7116.4|339
1631019000000|2021-09-07 12:50:00|7119|7117.2|7117.7|7115.9|7119.7|7117.6|7114.5|7112|488
1631019300000|2021-09-07 12:55:00|7117.6|7115.8|7118.5|7116.7|7119|7117.2|7115.6|7113.7|401
1631019600000|2021-09-07 13:00:00|7118.6|7116.8|7117.9|7116.1|7118.6|7116.8|7114.7|7112.9|402
1631019900000|2021-09-07 13:05:00|7118.1|7116.3|7117.5|7115.7|7118.8|7117|7117.3|7115.3|311
1631020200000|2021-09-07 13:10:00|7117.4|7115.6|7114.1|7112.3|7118.1|7116.3|7114.1|7112.3|315
1631020500000|2021-09-07 13:15:00|7114|7112.2|7118.1|7116.3|7118.2|7116.4|7113.9|7112.1|333
1631020800000|2021-09-07 13:20:00|7117.9|7116.1|7114.1|7112.3|7118.2|7116.4|7113.6|7111.8|378
1631021100000|2021-09-07 13:25:00|7114.2|7112.4|7116.1|7114.3|7116.7|7114.9|7113.9|7112.1|311
1631021400000|2021-09-07 13:30:00|7116.4|7114.6|7119.3|7117.5|7121.7|7119.9|7116.1|7114.3|517
1631021700000|2021-09-07 13:35:00|7118.9|7117.1|7119.4|7117.6|7122.3|7120.5|7118.1|7116.3|496
1631022000000|2021-09-07 13:40:00|7119.5|7117.7|7118.2|7116.4|7122.2|7120.4|7117.6|7115.8|461
1631022300000|2021-09-07 13:45:00|7118.1|7116.3|7113.3|7111.5|7118.1|7116.3|7111.9|7110.1|492
1631022600000|2021-09-07 13:50:00|7113.2|7111.4|7108.9|7107.1|7114.6|7112.3|7108.8|7106.9|488
1631022900000|2021-09-07 13:55:00|7108.8|7107|7111.9|7110.1|7112.7|7110.6|7106.6|7104.4|520
1631023200000|2021-09-07 14:00:00|7111|7109.2|7107.2|7105.4|7114.9|7113.1|7107.1|7104.8|510
1631023500000|2021-09-07 14:05:00|7107.3|7105.5|7103.3|7101.5|7108.5|7106.2|7101.9|7099.8|552
1631023800000|2021-09-07 14:10:00|7102.8|7101|7098.4|7096.6|7103.8|7101.5|7098.3|7096.4|588
1631024100000|2021-09-07 14:15:00|7098.5|7096.7|7095.9|7094.1|7098.9|7097.1|7095.5|7093.7|488
1631024400000|2021-09-07 14:20:00|7096|7094.2|7096.7|7094.9|7098.1|7096.3|7095.2|7093.4|448
1631024700000|2021-09-07 14:25:00|7096.8|7095|7091.8|7090|7096.9|7095.1|7090.9|7089.1|428
1631025000000|2021-09-07 14:30:00|7091.9|7090.1|7090.9|7089.1|7093.6|7091.8|7087.9|7086.1|501
1631025300000|2021-09-07 14:35:00|7090.8|7089|7093.5|7091.7|7093.6|7091.8|7089.5|7087.7|457
1631025600000|2021-09-07 14:40:00|7093.4|7091.6|7097.7|7095.9|7098.9|7097.1|7092.8|7091|457
1631025900000|2021-09-07 14:45:00|7097.8|7096|7095.6|7093.8|7098.5|7096.7|7094.3|7092.5|517
1631026200000|2021-09-07 14:50:00|7095.5|7093.7|7094.2|7092.4|7097|7095.1|7093.9|7092.1|476
1631026500000|2021-09-07 14:55:00|7094.3|7092.5|7097|7095.2|7099|7097.2|7093.7|7091.9|443
1631026800000|2021-09-07 15:00:00|7096.8|7095|7099.9|7098.1|7100.1|7098.3|7095.5|7093.6|435
1631027100000|2021-09-07 15:05:00|7099.7|7097.9|7096.7|7094.9|7099.9|7098.1|7095|7093.2|318
1631027400000|2021-09-07 15:10:00|7096.6|7094.8|7097.7|7095.9|7100|7098.2|7096.2|7094.4|403
1631027700000|2021-09-07 15:15:00|7097.8|7096|7098.6|7096.8|7099.3|7097.5|7095.9|7094.1|387
1631028000000|2021-09-07 15:20:00|7098.5|7096.7|7096.3|7094.5|7099.4|7097.6|7096.1|7094.3|338
1631028300000|2021-09-07 15:25:00|7096.4|7094.6|7098.6|7096.8|7099.2|7097.2|7095.3|7093.5|358
1631028600000|2021-09-07 15:30:00|7098.4|7096.6|7103.2|7101.4|7103.9|7102.1|7098.4|7096.6|448
1631028900000|2021-09-07 15:35:00|7103.4|7101.6|7107.5|7105.7|7108.3|7106.5|7103.4|7101.6|419
1631029200000|2021-09-07 15:40:00|7107.7|7105.9|7108.2|7106.4|7108.9|7107.1|7107.6|7105.8|328
1631029500000|2021-09-07 15:45:00|7107.8|7106|7107.6|7105.8|7108.4|7106.6|7106.6|7104.8|329
1631029800000|2021-09-07 15:50:00|7107.7|7105.9|7106.1|7104.3|7107.7|7105.9|7105.6|7103.8|303
1631030100000|2021-09-07 15:55:00|7106.2|7104.4|7106|7104.2|7107.6|7105.8|7105.8|7104|333
1631030400000|2021-09-07 16:00:00|7106.1|7104.3|7105.6|7103.8|7108.3|7106.5|7105.6|7103.8|274
1631030700000|2021-09-07 16:05:00|7105.7|7103.9|7106.6|7104.8|7107|7105.2|7105.2|7103.4|281
1631031000000|2021-09-07 16:10:00|7106.5|7104.7|7104|7102.2|7106.6|7104.8|7103.6|7101.8|359
1631031300000|2021-09-07 16:15:00|7103.9|7102.1|7107.2|7105.4|7107.6|7105.8|7103.8|7102|245
1631031600000|2021-09-07 16:20:00|7107.3|7105.5|7107|7105.2|7108|7106.2|7106.3|7104.5|353
1631031900000|2021-09-07 16:25:00|7106.9|7105.1|7104.7|7102.9|7107|7105.2|7104.5|7102.7|413
1631032200000|2021-09-07 16:30:00|7104.6|7102.8|7104.6|7102.8|7106.1|7104.3|7104|7102.2|268
1631032500000|2021-09-07 16:35:00|7104.7|7102.9|7104.7|7102.9|7106.2|7104.4|7104.6|7102.8|298
1631032800000|2021-09-07 16:40:00|7104.8|7103|7105.5|7103.7|7106|7104.2|7104.1|7102.3|249
1631033100000|2021-09-07 16:45:00|7105.6|7103.8|7103.9|7102.1|7106.1|7104.3|7103.6|7101.8|243
1631033400000|2021-09-07 16:50:00|7103.8|7102|7102.7|7100.9|7103.9|7102.1|7102.4|7100.6|321
1631033700000|2021-09-07 16:55:00|7102.9|7101.1|7100.6|7098.8|7102.9|7101.1|7099.7|7097.9|292
1631034000000|2021-09-07 17:00:00|7100.5|7098.7|7102.6|7100.8|7102.8|7101|7099.8|7098|340
1631034300000|2021-09-07 17:05:00|7102.7|7100.9|7101.9|7100.1|7103.1|7101.3|7101.7|7099.9|252
1631034600000|2021-09-07 17:10:00|7102.1|7100.3|7102.7|7100.9|7102.8|7101|7100.4|7098.6|184
1631034900000|2021-09-07 17:15:00|7102.4|7100.6|7103.2|7101.4|7103.3|7101.5|7102|7100.2|231
1631035200000|2021-09-07 17:20:00|7103.1|7101.3|7102|7100.2|7103.7|7101.9|7101.5|7099.7|182
1631035500000|2021-09-07 17:25:00|7102.1|7100.3|7100.1|7098.3|7102.5|7100.7|7100.1|7098.3|224
1631035800000|2021-09-07 17:30:00|7100.4|7098.6|7100|7098.2|7100.5|7098.7|7099.6|7097.8|214
1631036100000|2021-09-07 17:35:00|7100.4|7098.6|7101.4|7099.6|7101.7|7099.9|7100.3|7098.5|237
1631036400000|2021-09-07 17:40:00|7101.3|7099.5|7101.9|7100.1|7102.6|7100.8|7101.2|7099.4|236
1631036700000|2021-09-07 17:45:00|7102|7100.2|7102.9|7101.1|7103|7101.2|7101.7|7099.9|196
1631037000000|2021-09-07 17:50:00|7103|7101.2|7102.7|7100.9|7103.7|7101.9|7102.5|7100.7|231
1631037300000|2021-09-07 17:55:00|7102.8|7101|7101.2|7099.4|7103.4|7101.6|7101.1|7099.3|167
1631037600000|2021-09-07 18:00:00|7101.3|7099.5|7101.5|7099.7|7103|7101.2|7101.3|7099.5|283
1631037900000|2021-09-07 18:05:00|7101.6|7099.8|7101.8|7100|7103|7101.2|7101.5|7099.7|182
1631038200000|2021-09-07 18:10:00|7101.9|7100.1|7101.4|7099.6|7102.4|7100.6|7100.9|7099.1|223
1631038500000|2021-09-07 18:15:00|7101.5|7099.7|7098.1|7096.3|7101.5|7099.7|7098.1|7096.3|191
1631038800000|2021-09-07 18:20:00|7098.2|7096.4|7097.6|7095.8|7098.5|7096.7|7097.3|7095.5|196
1631039100000|2021-09-07 18:25:00|7097.5|7095.7|7099.8|7098|7099.8|7098|7097.5|7095.7|201
1631039400000|2021-09-07 18:30:00|7099.7|7097.9|7099.9|7098.1|7100|7098.2|7098.4|7096.6|164
1631039700000|2021-09-07 18:35:00|7099.6|7097.8|7096.9|7095.1|7099.6|7097.8|7095.7|7093.9|191
1631040000000|2021-09-07 18:40:00|7097|7095.2|7099.4|7097.6|7099.4|7097.6|7096.3|7094.5|221
1631040300000|2021-09-07 18:45:00|7099.3|7097.5|7097.2|7095.4|7099.5|7097.7|7096.8|7095|203
1631040600000|2021-09-07 18:50:00|7097.3|7095.5|7097.5|7095.7|7098.2|7096.4|7096.6|7094.8|228
1631040900000|2021-09-07 18:55:00|7097.6|7095.8|7098.7|7095.7|7098.8|7096.8|7097.2|7095|254
1631041200000|2021-09-07 19:00:00|7098.5|7095.4|7099.2|7097.4|7100|7098.2|7097.8|7092.7|256
1631041500000|2021-09-07 19:05:00|7099.1|7097.3|7100.1|7098.3|7100.3|7098.5|7098.6|7096.8|208
1631041800000|2021-09-07 19:10:00|7100.2|7098.4|7099.2|7097.4|7100.5|7098.7|7098.9|7097.1|178
1631042100000|2021-09-07 19:15:00|7099.1|7097.3|7098|7096.2|7099.3|7097.5|7097.2|7095.4|237
1631042400000|2021-09-07 19:20:00|7097.9|7096.1|7098.2|7096.4|7099.2|7097.4|7097.9|7096.1|185
1631042700000|2021-09-07 19:25:00|7098.4|7096.6|7095.1|7093.3|7098.4|7096.6|7095|7093.2|233
1631043000000|2021-09-07 19:30:00|7095.2|7093.4|7095.5|7093.7|7096.2|7094.4|7092.8|7091|324
1631043300000|2021-09-07 19:35:00|7095.3|7093.5|7092.9|7091.1|7095.5|7093.7|7092.8|7091|246
1631043600000|2021-09-07 19:40:00|7092.8|7091|7096.1|7094.3|7096.4|7094.6|7092.5|7090.7|250
1631043900000|2021-09-07 19:45:00|7096.2|7094.4|7096.3|7094.5|7098.2|7096.4|7095.7|7093.8|217
1631044200000|2021-09-07 19:50:00|7096.2|7094.4|7096.5|7094.7|7097.1|7095.3|7096.1|7094.3|178
1631044500000|2021-09-07 19:55:00|7096.6|7094.8|7097.2|7095.4|7097.4|7095.6|7095.8|7094|265
1631044800000|2021-09-07 20:00:00|7097.1|7095.3|7095.7|7093.9|7097.5|7095.7|7095.7|7093.9|200
1631045100000|2021-09-07 20:05:00|7095.8|7094|7095.9|7094.1|7096.1|7094.3|7095.5|7093.7|116
1631045400000|2021-09-07 20:10:00|7096|7094.2|7096.5|7094.7|7096.6|7094.8|7095.7|7093.9|123
1631045700000|2021-09-07 20:15:00|7096.4|7094.6|7096.7|7094.9|7097.1|7095.3|7096.4|7094.6|100
1631046000000|2021-09-07 20:20:00|7096.6|7094.8|7095.4|7093.6|7096.6|7094.8|7095.3|7093.5|89
1631046300000|2021-09-07 20:25:00|7095.3|7093.5|7096.8|7095|7097.2|7095.4|7094.3|7092.5|135
1631046600000|2021-09-07 20:30:00|7096.7|7094.9|7097.5|7095.7|7097.6|7095.8|7096.5|7094.7|112
1631046900000|2021-09-07 20:35:00|7097.6|7095.8|7099.9|7098.1|7100|7098.2|7097.4|7095.6|102
1631047200000|2021-09-07 20:40:00|7100|7098.2|7101.3|7099.5|7101.5|7099.7|7099.5|7097.7|145
1631047500000|2021-09-07 20:45:00|7101|7099.2|7101.4|7099.6|7102.1|7099.7|7100.5|7098|164
1631047800000|2021-09-07 20:50:00|7101.3|7099.5|7102.6|7099.6|7103.6|7100.9|7101.2|7098.7|188
1631048100000|2021-09-07 20:55:00|7102.8|7099.8|7101.9|7097.9|7102.9|7099.9|7101.2|7096.8|250
1631048400000|2021-09-07 21:00:00|7102.1|7098|7102.1|7097|7102.6|7098.1|7101.9|7096.2|32
1631048700000|2021-09-07 21:05:00|7103|7096.6|7102.3|7095.8|7105.1|7097.3|7101.7|7095.2|93
1631049000000|2021-09-07 21:10:00|7103.6|7096.5|7102.8|7096.1|7104.7|7096.9|7102|7095.4|110
1631049300000|2021-09-07 21:15:00|7102.9|7096.2|7101.5|7095.8|7102.9|7097.1|7101.1|7094.8|69
1631049600000|2021-09-07 21:20:00|7102.1|7096.1|7101.9|7096.6|7103.8|7097.1|7101.5|7095.3|108
1631049900000|2021-09-07 21:25:00|7102.2|7097.2|7101.6|7096|7103.4|7097.2|7101|7095.2|126
1631050200000|2021-09-07 21:30:00|7101.5|7095.8|7102.6|7096.2|7103.5|7096.7|7100.8|7095.5|146
1631050500000|2021-09-07 21:35:00|7102.2|7096.4|7102.4|7096.1|7105.5|7098.4|7101|7086.4|274
1631050800000|2021-09-07 21:40:00|7102.6|7096.2|7101.7|7096.1|7103.4|7097.6|7100.6|7095.7|182
1631051100000|2021-09-07 21:45:00|7101.6|7096|7101.5|7095.8|7102|7096.4|7100.5|7095.5|136
1631051400000|2021-09-07 21:50:00|7101.6|7095.9|7101.9|7096.9|7104.4|7097.5|7100.7|7095.6|224
1631051700000|2021-09-07 21:55:00|7102|7097|7102.1|7093.1|7103.9|7097|7101.2|7092.9|238
1631052000000|2021-09-07 22:00:00|7102.2|7093.4|7102.9|7098.6|7103.8|7099.1|7100.7|7093.4|463
1631052300000|2021-09-07 22:05:00|7102.7|7098.8|7102.9|7098.4|7103.9|7099.6|7102.1|7096.7|347
1631052600000|2021-09-07 22:10:00|7102.8|7097.9|7101.5|7098.5|7103.5|7099.5|7100.9|7097.1|214
1631052900000|2021-09-07 22:15:00|7101.6|7098.6|7100.8|7097.8|7102.5|7098.7|7100.6|7097.2|129
1631053200000|2021-09-07 22:20:00|7100.7|7097.7|7100.6|7097.6|7101.4|7098.4|7099.8|7096|132
1631053500000|2021-09-07 22:25:00|7100.7|7097.7|7100.2|7097.2|7100.9|7097.9|7100|7097|112
1631053800000|2021-09-07 22:30:00|7100.1|7097.1|7100.3|7097.3|7100.6|7097.6|7100.1|7097.1|74
1631054100000|2021-09-07 22:35:00|7100.2|7097.2|7099.5|7096.5|7100.5|7097.5|7099.4|7096.4|114
1631054400000|2021-09-07 22:40:00|7099.6|7096.6|7101.9|7098.9|7102.6|7099.6|7099.4|7096.4|121
1631054700000|2021-09-07 22:45:00|7101.8|7098.8|7102.3|7099.3|7102.9|7099.9|7101.5|7098.5|93
1631055000000|2021-09-07 22:50:00|7102.4|7099.4|7102.2|7099.2|7103|7100|7102|7099|100
1631055300000|2021-09-07 22:55:00|7102.3|7099.3|7101.2|7098.2|7102.4|7099.4|7100.9|7097.9|104
1631055600000|2021-09-07 23:00:00|7101.3|7098.3|7102.2|7099.2|7102.5|7099.5|7101.3|7098.3|99
1631055900000|2021-09-07 23:05:00|7102.3|7099.3|7100.4|7097.4|7102.4|7099.7|7099.7|7097.2|128
1631056200000|2021-09-07 23:10:00|7100.3|7097.3|7098.8|7097|7100.3|7098|7098.3|7095.9|85
1631056500000|2021-09-07 23:15:00|7098.9|7097.1|7100.1|7098.3|7100.7|7098.6|7098.9|7097.1|91
1631056800000|2021-09-07 23:20:00|7100.7|7097.7|7098.9|7097.1|7100.8|7098.4|7098.8|7097|76
1631057100000|2021-09-07 23:25:00|7099.6|7097.8|7098.2|7096.4|7100.4|7098.4|7098.1|7095.8|102
1631057400000|2021-09-07 23:30:00|7098.3|7096.5|7098.2|7096.4|7099|7096.7|7097.5|7095.7|135
1631057700000|2021-09-07 23:35:00|7098.3|7096.5|7098.4|7096.6|7098.9|7097|7097.6|7095.5|147
1631058000000|2021-09-07 23:40:00|7098.3|7096.5|7099.1|7097.3|7099.2|7097.4|7097.4|7095.6|99
1631058300000|2021-09-07 23:45:00|7099.2|7097.4|7099.2|7097.4|7099.8|7098|7098.8|7097|135
1631058600000|2021-09-07 23:50:00|7099.3|7097.5|7099.3|7097.5|7100.3|7098.3|7099.1|7096.9|122
1631058900000|2021-09-07 23:55:00|7099.6|7097.8|7098.3|7095.3|7099.8|7098|7097.6|7095.3|181
1631059200000|2021-09-08 00:00:00|7098.2|7095.2|7097.7|7095.9|7099.7|7097.9|7096.3|7094.3|206
1631059500000|2021-09-08 00:05:00|7097.6|7095.8|7101.4|7099.6|7101.5|7099.7|7097.3|7095.5|207
1631059800000|2021-09-08 00:10:00|7101.5|7099.7|7102.3|7100.5|7102.5|7100.7|7100.6|7098.8|172
1631060100000|2021-09-08 00:15:00|7102.2|7100.4|7102.8|7101|7104.5|7102.7|7101.7|7099.9|186
1631060400000|2021-09-08 00:20:00|7102.9|7101.1|7105|7103.2|7105|7103.2|7102.3|7100.5|133
1631060700000|2021-09-08 00:25:00|7105.1|7103.3|7106.2|7104.4|7106.4|7104.6|7104.7|7102.9|178
1631061000000|2021-09-08 00:30:00|7106.1|7104.3|7108.6|7106.8|7108.9|7107.1|7106.1|7104.3|144
1631061300000|2021-09-08 00:35:00|7108.7|7106.9|7110.3|7108.5|7110.7|7108.9|7108.3|7106.5|202
1631061600000|2021-09-08 00:40:00|7110.4|7108.6|7112.2|7110.4|7113.6|7111.8|7109.6|7107.8|144
1631061900000|2021-09-08 00:45:00|7112.3|7110.5|7111.2|7109.4|7114.9|7112.6|7111.1|7109.3|168
1631062200000|2021-09-08 00:50:00|7111.1|7109.3|7111.8|7110|7112.7|7110.9|7111.1|7109.3|173
1631062500000|2021-09-08 00:55:00|7111.7|7109.9|7111.5|7109.7|7112.5|7110.7|7111.5|7109.7|159
1631062800000|2021-09-08 01:00:00|7111.4|7109.6|7109.3|7107.5|7112.3|7110.5|7109.1|7107.3|235
1631063100000|2021-09-08 01:05:00|7109.1|7107.3|7107.1|7105.3|7109.3|7107.3|7106.6|7104.1|200
1631063400000|2021-09-08 01:10:00|7106.9|7105.1|7107.5|7105.7|7107.9|7106.1|7106.5|7104.7|192
1631063700000|2021-09-08 01:15:00|7107.6|7105.8|7108.1|7105.1|7109.1|7106.9|7106.6|7104.8|244
1631064000000|2021-09-08 01:20:00|7108.2|7105.2|7108.6|7106.8|7109.8|7107.5|7107.8|7105.1|209
1631064300000|2021-09-08 01:25:00|7108.5|7106.7|7109.1|7107.3|7109.9|7107.8|7108|7106.2|202
1631064600000|2021-09-08 01:30:00|7109.2|7107.4|7108.8|7107|7110.5|7108.7|7108|7106.2|257
1631064900000|2021-09-08 01:35:00|7108.9|7107.1|7110.3|7108.5|7110.3|7108.5|7107.4|7105.6|220
1631065200000|2021-09-08 01:40:00|7110.2|7108.4|7113.2|7111.4|7113.3|7111.5|7110.1|7108.3|334
1631065500000|2021-09-08 01:45:00|7113.1|7111.3|7113.1|7111.3|7113.4|7111.6|7111.4|7109.6|226
1631065800000|2021-09-08 01:50:00|7113|7111.2|7111.7|7109.9|7113|7111.2|7111|7109|216
1631066100000|2021-09-08 01:55:00|7111.6|7109.8|7111|7109.2|7112.7|7110.7|7109.5|7107.2|238
1631066400000|2021-09-08 02:00:00|7111.1|7109.3|7111.4|7109.6|7112.8|7111|7111|7109|232
1631066700000|2021-09-08 02:05:00|7111.5|7109.7|7109.7|7107.9|7112.3|7110|7109|7107.1|223
1631067000000|2021-09-08 02:10:00|7109.8|7108|7109.4|7107.6|7109.8|7108|7108.5|7106.7|132
1631067300000|2021-09-08 02:15:00|7109.3|7107.5|7107.7|7105.9|7109.3|7107.5|7107.7|7105.9|151
1631067600000|2021-09-08 02:20:00|7107.8|7106|7107.1|7105.3|7108.4|7106.1|7106.7|7104.8|236
1631067900000|2021-09-08 02:25:00|7107.2|7105.4|7109.8|7106.8|7110.3|7108.5|7107.2|7105.4|200
1631068200000|2021-09-08 02:30:00|7109.7|7106.7|7108.9|7107.1|7110|7107.7|7107.4|7104.9|249
1631068500000|2021-09-08 02:35:00|7108.8|7107|7109.1|7107.3|7110|7108.2|7107.3|7105.5|235
1631068800000|2021-09-08 02:40:00|7109|7107.2|7109.7|7107.9|7110.7|7108.4|7108.4|7106.6|247
1631069100000|2021-09-08 02:45:00|7109.6|7107.8|7110.7|7108.9|7111.3|7109.4|7109|7106.7|221
1631069400000|2021-09-08 02:50:00|7110.8|7109|7110.5|7108.7|7111.2|7109.4|7109.2|7106.8|194
1631069700000|2021-09-08 02:55:00|7110.4|7108.6|7109.9|7108.1|7111|7109|7109.7|7107.8|166
1631070000000|2021-09-08 03:00:00|7109.6|7107.8|7110.7|7108.9|7111.4|7109.6|7109.5|7107.7|216
1631070300000|2021-09-08 03:05:00|7110.5|7108.7|7110.4|7108.6|7111.2|7109.4|7110.1|7108.3|145
1631070600000|2021-09-08 03:10:00|7110.3|7108.5|7108.3|7106.5|7110.4|7108.6|7108.2|7106.4|209
1631070900000|2021-09-08 03:15:00|7108.2|7106.4|7106.3|7104.5|7108.6|7106.8|7104.4|7102|196
1631071200000|2021-09-08 03:20:00|7106.4|7104.6|7104.6|7102.8|7107.3|7105.5|7104.2|7102.4|196
1631071500000|2021-09-08 03:25:00|7104.5|7102.7|7107.7|7105.9|7108.1|7106.3|7104.5|7102.7|210
1631071800000|2021-09-08 03:30:00|7108.2|7106.4|7106.2|7104.4|7108.2|7106.4|7105.6|7103.8|223
1631072100000|2021-09-08 03:35:00|7106.1|7104.3|7104.7|7101.7|7107.4|7105.6|7104|7101.6|202
1631072400000|2021-09-08 03:40:00|7104.9|7101.9|7104.6|7102.8|7105.8|7104|7104.2|7101.9|210
1631072700000|2021-09-08 03:45:00|7104.5|7102.7|7106.4|7104.6|7106.8|7105|7104.5|7102.7|150
1631073000000|2021-09-08 03:50:00|7106.5|7104.7|7106.3|7104.5|7107.5|7105.3|7106.2|7104.3|113
1631073300000|2021-09-08 03:55:00|7106.2|7104.4|7106.7|7104.9|7107.9|7106|7105.8|7104|168
1631073600000|2021-09-08 04:00:00|7107|7105.2|7105.9|7104.1|7107.9|7106.1|7105.7|7103.9|139
1631073900000|2021-09-08 04:05:00|7105.8|7104|7107.8|7106|7107.9|7106|7105.7|7103.8|160
1631074200000|2021-09-08 04:10:00|7107.9|7106.1|7106.5|7104.7|7108.6|7106.5|7106.1|7103.7|180
1631074500000|2021-09-08 04:15:00|7106.6|7104.8|7106.8|7105|7107.3|7105.5|7106.3|7104.5|147
1631074800000|2021-09-08 04:20:00|7106.7|7104.9|7107.2|7105.4|7107.8|7105.5|7106.1|7104.2|125
1631075100000|2021-09-08 04:25:00|7107.1|7105.3|7106.4|7104.6|7107.3|7105.5|7106.2|7104.4|107
1631075400000|2021-09-08 04:30:00|7106.5|7104.7|7106.7|7104.9|7106.9|7105.1|7106.2|7104.4|117
1631075700000|2021-09-08 04:35:00|7106.6|7104.8|7107.4|7105.6|7108.2|7106.4|7106.6|7104.5|143
1631076000000|2021-09-08 04:40:00|7107.5|7105.7|7108.3|7106.5|7108.4|7106.6|7106.8|7104.9|105
1631076300000|2021-09-08 04:45:00|7108.4|7106.6|7107.5|7105.7|7109.2|7107.4|7107.3|7105.5|132
1631076600000|2021-09-08 04:50:00|7107.4|7105.6|7105.9|7104.1|7107.8|7106|7105.8|7104|75
1631076900000|2021-09-08 04:55:00|7106|7104.2|7105.9|7104.1|7106.7|7104.9|7105.4|7103.6|132
1631077200000|2021-09-08 05:00:00|7106|7104.2|7105.9|7104.1|7106.6|7104.8|7104.8|7103|130
1631077500000|2021-09-08 05:05:00|7105.7|7103.9|7105.7|7103.9|7107.5|7105.2|7105|7102.7|214
1631077800000|2021-09-08 05:10:00|7105.5|7103.7|7105|7103.2|7107|7105|7104.5|7102.5|225
1631078100000|2021-09-08 05:15:00|7104.9|7103.1|7104.5|7102.7|7106.2|7103.8|7104.2|7102.4|183
1631078400000|2021-09-08 05:20:00|7104.4|7102.6|7106.7|7104.9|7107.4|7105.6|7104.4|7102.6|265
1631078700000|2021-09-08 05:25:00|7106.8|7105|7108.5|7106.7|7108.6|7106.8|7106.8|7105|201
1631079000000|2021-09-08 05:30:00|7108.4|7106.6|7105.9|7104.1|7108.4|7106.6|7104.5|7102.3|237
1631079300000|2021-09-08 05:35:00|7105.8|7104|7105.1|7103.3|7106.2|7104.3|7104.7|7102.7|174
1631079600000|2021-09-08 05:40:00|7105.2|7103.4|7104.9|7103.1|7105.2|7103.4|7103.1|7100.7|159
1631079900000|2021-09-08 05:45:00|7104.8|7103|7103.3|7101.5|7105.3|7103.5|7102.8|7101|189
1631080200000|2021-09-08 05:50:00|7103.4|7101.6|7103|7101.2|7104.5|7102.7|7102.7|7100.9|184
1631080500000|2021-09-08 05:55:00|7103.1|7101.3|7104.9|7103.1|7105.4|7103.1|7103|7101.2|185
1631080800000|2021-09-08 06:00:00|7104.5|7102.7|7099.7|7097.9|7105.4|7103.6|7099.7|7097.9|325
1631081100000|2021-09-08 06:05:00|7099.6|7097.8|7099.2|7097.4|7099.9|7098.1|7098.6|7096.6|313
1631081400000|2021-09-08 06:10:00|7099.3|7097.5|7099.9|7098.1|7100.4|7098.1|7098.2|7096.4|308
1631081700000|2021-09-08 06:15:00|7099.8|7098|7097.2|7095.4|7100.3|7098.1|7096.3|7094.5|310
1631082000000|2021-09-08 06:20:00|7097.3|7095.5|7092.5|7090.7|7097.6|7095.8|7092.1|7089.6|350
1631082300000|2021-09-08 06:25:00|7092.6|7090.8|7092.4|7090.6|7094.4|7092|7090.1|7088|410
1631082600000|2021-09-08 06:30:00|7092.3|7090.5|7093.3|7091.5|7093.3|7091.5|7087.7|7085.7|410
1631082900000|2021-09-08 06:35:00|7093.4|7091.6|7095.4|7092.4|7095.7|7093.5|7093|7090.6|361
1631083200000|2021-09-08 06:40:00|7095.7|7092.7|7095.9|7092.9|7095.9|7093.7|7094.2|7092|296
1631083500000|2021-09-08 06:45:00|7095.8|7092.8|7093.9|7092.1|7096|7093.6|7092.9|7091.1|270
1631083800000|2021-09-08 06:50:00|7093.8|7092|7095|7093.2|7096.2|7094.4|7093|7091.2|202
1631084100000|2021-09-08 06:55:00|7095.1|7093.3|7093.8|7092|7096.6|7094.8|7093.1|7091.3|310
1631084400000|2021-09-08 07:00:00|7093.6|7091.8|7093.6|7091.8|7093.9|7092|7091|7088.9|482
1631084700000|2021-09-08 07:05:00|7093.4|7091.6|7094.4|7092.6|7097.7|7095.9|7092.6|7090.3|513
1631085000000|2021-09-08 07:10:00|7094.5|7092.7|7089.7|7087.9|7095.8|7093.8|7088.9|7086.7|510
1631085300000|2021-09-08 07:15:00|7089.6|7087.8|7095.9|7094.1|7098.1|7096.3|7089.2|7087.4|459
1631085600000|2021-09-08 07:20:00|7095.8|7094|7094.9|7093.1|7096.9|7094.8|7094.1|7091.7|490
1631085900000|2021-09-08 07:25:00|7094.5|7092.7|7094|7092.2|7096.1|7094.3|7092.8|7090.7|434
1631086200000|2021-09-08 07:30:00|7093.9|7092.1|7094.9|7093.1|7096|7093.8|7092.6|7090.8|446
1631086500000|2021-09-08 07:35:00|7094.8|7093|7095.6|7092.6|7096.2|7093.9|7091.7|7089.3|433
1631086800000|2021-09-08 07:40:00|7095.7|7092.7|7097.9|7094.9|7100.5|7098.2|7095.4|7092.7|482
1631087100000|2021-09-08 07:45:00|7098|7095|7091.2|7089.4|7098|7095.6|7089.6|7087.8|439
1631087400000|2021-09-08 07:50:00|7091.8|7088.8|7093.1|7091.3|7094.4|7092|7088.8|7086.3|457
1631087700000|2021-09-08 07:55:00|7093|7091.2|7088.9|7085.9|7093.1|7091.3|7088.2|7085.8|419
1631088000000|2021-09-08 08:00:00|7088.3|7086.5|7089.7|7087.9|7091.4|7089.6|7085.3|7083.5|401
1631088300000|2021-09-08 08:05:00|7089.8|7088|7086.6|7084.8|7090.4|7088.6|7086.6|7084.8|427
1631088600000|2021-09-08 08:10:00|7086.5|7084.7|7086.4|7084.6|7088|7086.2|7085.3|7083.5|379
1631088900000|2021-09-08 08:15:00|7086.3|7084.5|7085.2|7082.2|7088.4|7086.6|7083.1|7081.3|423
1631089200000|2021-09-08 08:20:00|7085.1|7082.1|7084.8|7083|7085.2|7083.4|7081.3|7079.5|552
1631089500000|2021-09-08 08:25:00|7084.9|7083.1|7085.7|7083.9|7090.6|7088.1|7083.6|7081.8|560
1631089800000|2021-09-08 08:30:00|7085.8|7084|7084.7|7082.9|7087.9|7086.1|7083.6|7081.7|485
1631090100000|2021-09-08 08:35:00|7084.8|7083|7090.5|7088.7|7091.2|7089.4|7084|7081.5|491
1631090400000|2021-09-08 08:40:00|7090.7|7088.9|7088.8|7087|7092|7090.2|7086.5|7084.7|401
1631090700000|2021-09-08 08:45:00|7089|7087.2|7089.1|7087.3|7089.3|7087.5|7087|7084.9|384
1631091000000|2021-09-08 08:50:00|7089|7087.2|7092.9|7091.1|7093.2|7091.4|7088.7|7086.9|307
1631091300000|2021-09-08 08:55:00|7093.1|7091.3|7090.5|7088.7|7093.3|7091.5|7089.3|7087.5|356
1631091600000|2021-09-08 09:00:00|7090.8|7089|7094.8|7093|7095.4|7093.6|7090.5|7088.7|361
1631091900000|2021-09-08 09:05:00|7094.6|7092.8|7094.3|7092.5|7095.4|7093.6|7093.2|7091.4|307
1631092200000|2021-09-08 09:10:00|7094.2|7092.4|7091.4|7089.6|7094.2|7092.4|7089.4|7087.6|341
1631092500000|2021-09-08 09:15:00|7091.5|7089.7|7090.3|7088.5|7092.1|7090.3|7090.1|7088.3|259
1631092800000|2021-09-08 09:20:00|7090.4|7088.6|7092.1|7090.3|7092.6|7090.8|7089.9|7088.1|324
1631093100000|2021-09-08 09:25:00|7092.3|7090.5|7094.3|7092.5|7094.4|7092.6|7091.9|7090.1|235
1631093400000|2021-09-08 09:30:00|7094.5|7092.7|7097.3|7095.5|7097.9|7096.1|7094.3|7092.5|285
1631093700000|2021-09-08 09:35:00|7097.2|7095.4|7098|7096.2|7098.9|7097.1|7095.8|7094|324
1631094000000|2021-09-08 09:40:00|7097.9|7096.1|7095.4|7093.6|7099.3|7097.5|7095.3|7093.5|237
1631094300000|2021-09-08 09:45:00|7095.5|7093.7|7095.3|7093.5|7098.2|7096.4|7094.4|7092.6|269
1631094600000|2021-09-08 09:50:00|7095.2|7093.4|7094.2|7092.4|7096.2|7094.4|7092.5|7090.6|358
1631094900000|2021-09-08 09:55:00|7094.4|7092.6|7094.1|7092.3|7095.1|7093.3|7092.7|7090.9|291
1631095200000|2021-09-08 10:00:00|7094.3|7092.5|7095.2|7093.4|7095.8|7094|7094.1|7092.3|280
1631095500000|2021-09-08 10:05:00|7095.3|7093.5|7097.1|7095.3|7097.6|7095.8|7094.1|7092.3|308
1631095800000|2021-09-08 10:10:00|7097|7095.2|7097.3|7095.5|7097.9|7096.1|7095.7|7093.9|367
1631096100000|2021-09-08 10:15:00|7097.2|7095.4|7095.2|7093.4|7097.4|7095.6|7095.1|7093.3|312
1631096400000|2021-09-08 10:20:00|7095.3|7093.5|7100.2|7098.4|7100.4|7098.6|7095.1|7093.3|313
1631096700000|2021-09-08 10:25:00|7100.3|7098.5|7101.9|7100.1|7103.4|7101|7099.4|7097.6|318
1631097000000|2021-09-08 10:30:00|7101.7|7099.9|7102.2|7100.4|7104.4|7102.3|7100|7098.2|304
1631097300000|2021-09-08 10:35:00|7102.1|7100.3|7101.7|7099.9|7104.1|7102.3|7101.6|7099.8|309
1631097600000|2021-09-08 10:40:00|7101.8|7100|7101.6|7099.8|7103.2|7101.4|7101.2|7099.4|283
1631097900000|2021-09-08 10:45:00|7101.7|7099.9|7101.3|7099.5|7102.2|7100.4|7100.7|7098.9|266
1631098200000|2021-09-08 10:50:00|7101.2|7099.4|7103.5|7101.7|7103.5|7101.7|7101.1|7099.3|284
1631098500000|2021-09-08 10:55:00|7103.4|7101.6|7101.8|7100|7104.9|7102.5|7101.8|7099.7|268
1631098800000|2021-09-08 11:00:00|7102.2|7099.2|7103.5|7101.7|7105.6|7103.8|7101.1|7099.2|257
1631099100000|2021-09-08 11:05:00|7103.6|7101.8|7105.4|7103.6|7106.1|7104.3|7102.7|7100.7|218
1631099400000|2021-09-08 11:10:00|7105.5|7103.7|7108.3|7106.5|7108.6|7106.8|7104.7|7102.9|267
1631099700000|2021-09-08 11:15:00|7108.4|7106.6|7107.5|7105.7|7108.8|7107|7107.4|7105.6|263
1631100000000|2021-09-08 11:20:00|7107.8|7106|7107.6|7105.8|7109.2|7107.4|7107|7105.2|219
1631100300000|2021-09-08 11:25:00|7107.5|7105.7|7107.2|7105.4|7108.5|7106.7|7106.8|7105|245
1631100600000|2021-09-08 11:30:00|7106.9|7105.1|7106.6|7104.8|7107.2|7105.4|7104.3|7102.5|359
1631100900000|2021-09-08 11:35:00|7106.9|7105.1|7107.6|7105.8|7108.4|7106.6|7106.5|7104.7|346
1631101200000|2021-09-08 11:40:00|7107.7|7105.9|7105.6|7103.8|7108|7106.2|7105|7103.2|303
1631101500000|2021-09-08 11:45:00|7105.5|7103.7|7107.1|7105.3|7107.2|7105.4|7105.5|7103.7|244
1631101800000|2021-09-08 11:50:00|7107|7105.2|7107.6|7105.8|7107.6|7105.8|7106|7104.2|248
1631102100000|2021-09-08 11:55:00|7107.5|7105.7|7104.9|7103.1|7107.7|7105.9|7103.4|7101.6|363
1631102400000|2021-09-08 12:00:00|7105|7103.2|7111.4|7109.6|7112.8|7111|7104.8|7103|313
1631102700000|2021-09-08 12:05:00|7111.3|7109.5|7107|7104|7111.6|7109.6|7106.4|7103.9|394
1631103000000|2021-09-08 12:10:00|7106.8|7105|7112.3|7110.5|7112.4|7110.6|7106|7104|485
1631103300000|2021-09-08 12:15:00|7112.4|7110.6|7111|7109.2|7112.7|7110.9|7108.6|7106.8|506
1631103600000|2021-09-08 12:20:00|7111.3|7109.5|7113.3|7111.5|7113.6|7111.8|7109.1|7107.3|464
1631103900000|2021-09-08 12:25:00|7113.2|7111.4|7111.5|7109.7|7113.2|7111.4|7109.7|7107.9|454
1631104200000|2021-09-08 12:30:00|7111.4|7109.6|7112.4|7110.6|7113.4|7111.6|7110|7108.2|439
1631104500000|2021-09-08 12:35:00|7112.3|7110.5|7116|7114.2|7116|7114.2|7110.9|7109.1|375
1631104800000|2021-09-08 12:40:00|7115.9|7114.1|7114.6|7112.8|7116|7114.2|7112.3|7110.5|308
1631105100000|2021-09-08 12:45:00|7114.5|7112.7|7115.3|7113.5|7115.8|7114|7111.9|7110.1|400
1631105400000|2021-09-08 12:50:00|7115.2|7113.4|7110.5|7107.5|7115.7|7113.5|7108.5|7106.7|351
1631105700000|2021-09-08 12:55:00|7110.4|7107.4|7108.2|7105.2|7112.1|7109.6|7107.7|7105.1|446
1631106000000|2021-09-08 13:00:00|7107.5|7105.7|7108.3|7106.5|7111|7108.8|7105.5|7103.7|486
1631106300000|2021-09-08 13:05:00|7108.2|7106.4|7104.2|7102.4|7109.2|7107.4|7103.8|7102|413
1631106600000|2021-09-08 13:10:00|7104.1|7102.3|7103.1|7101.3|7105.5|7103.7|7102.9|7101.1|347
1631106900000|2021-09-08 13:15:00|7103|7101.2|7102|7100.2|7103.3|7101.3|7100.5|7098.7|353
1631107200000|2021-09-08 13:20:00|7102.1|7100.3|7102.1|7100.3|7103.7|7101.4|7101.2|7099.4|355
1631107500000|2021-09-08 13:25:00|7102|7100.2|7104.3|7102.5|7105.3|7103|7100.6|7098.8|388
1631107800000|2021-09-08 13:30:00|7104.4|7102.6|7101.5|7099.7|7107.4|7105.1|7100.6|7098.6|538
1631108100000|2021-09-08 13:35:00|7101.6|7099.8|7103|7101.2|7103.1|7101.3|7100.8|7099|429
1631108400000|2021-09-08 13:40:00|7103.1|7101.3|7102.9|7101.1|7104.1|7102.3|7100.6|7098.8|442
1631108700000|2021-09-08 13:45:00|7102.8|7101|7099.5|7097.7|7105.4|7103.6|7098.1|7096.3|512
1631109000000|2021-09-08 13:50:00|7099.6|7097.8|7100.6|7098.8|7102.7|7100.9|7098|7096.2|534
1631109300000|2021-09-08 13:55:00|7100.5|7098.7|7101.8|7100|7104.3|7102.5|7100.5|7098.7|447
1631109600000|2021-09-08 14:00:00|7101.9|7100.1|7101.4|7099.6|7109.6|7107|7100.6|7098.4|656
1631109900000|2021-09-08 14:05:00|7101.3|7099.5|7102.8|7101|7106.5|7104.2|7098.6|7096.8|605
1631110200000|2021-09-08 14:10:00|7102.7|7100.9|7100.8|7099|7103.5|7101.7|7098.5|7096.7|547
1631110500000|2021-09-08 14:15:00|7100.6|7098.8|7100.3|7098.5|7100.6|7098.8|7097.9|7096.1|539
1631110800000|2021-09-08 14:20:00|7100.2|7098.4|7095.9|7094.1|7100.6|7098.8|7094.3|7092.5|516
1631111100000|2021-09-08 14:25:00|7096|7094.2|7087|7085.2|7096.3|7094.5|7086.7|7084.9|618
1631111400000|2021-09-08 14:30:00|7086.9|7085.1|7080.4|7078.6|7088.1|7086.1|7080.1|7078.3|627
1631111700000|2021-09-08 14:35:00|7080.5|7078.7|7080.4|7078.6|7081.5|7079.7|7077.3|7075.5|555
1631112000000|2021-09-08 14:40:00|7080.3|7078.5|7080|7078.2|7081.6|7079.8|7077.4|7075.6|633
1631112300000|2021-09-08 14:45:00|7079.9|7078.1|7085.6|7083.8|7087.4|7085.6|7076.9|7075.1|582
1631112600000|2021-09-08 14:50:00|7085.5|7083.7|7083.5|7081.7|7088|7086.2|7081.4|7079.6|547
1631112900000|2021-09-08 14:55:00|7083.6|7081.8|7088.8|7087|7091.4|7088.9|7080.8|7079|548
1631113200000|2021-09-08 15:00:00|7088.6|7086.8|7091.9|7090.1|7093.4|7091.6|7087|7085.2|542
1631113500000|2021-09-08 15:05:00|7092|7090.2|7092.6|7090.8|7094.1|7092.3|7088.7|7086.9|457
1631113800000|2021-09-08 15:10:00|7092.9|7091.1|7096|7094.2|7097.7|7095.9|7092.4|7090.6|515
1631114100000|2021-09-08 15:15:00|7095.8|7094|7095.4|7093.6|7097.6|7095.8|7093.1|7091.3|470
1631114400000|2021-09-08 15:20:00|7095.5|7093.7|7096.7|7094.9|7098.4|7096.6|7094.8|7093|459
1631114700000|2021-09-08 15:25:00|7096.6|7094.8|7094.7|7092.9|7097.3|7095.5|7094.1|7092.3|383
1631115000000|2021-09-08 15:30:00|7094.4|7092.6|7093.4|7091.6|7097.6|7095.8|7092.6|7090.8|405
1631115300000|2021-09-08 15:35:00|7093.2|7091.4|7094.6|7092.8|7095.2|7093.4|7093.1|7091.3|381
1631115600000|2021-09-08 15:40:00|7094.7|7092.9|7095.6|7093.8|7095.8|7094|7093.8|7092|291
1631115900000|2021-09-08 15:45:00|7095.7|7093.9|7096.2|7094.4|7098.4|7096.6|7094.2|7092.4|383
1631116200000|2021-09-08 15:50:00|7096.1|7094.3|7095.5|7093.7|7098.4|7096.6|7095|7093.2|370
1631116500000|2021-09-08 15:55:00|7095.8|7094|7096.2|7094.4|7096.7|7094.9|7093.8|7092|435
1631116800000|2021-09-08 16:00:00|7096|7094.2|7096.5|7094.7|7098.3|7096.5|7093|7091.2|514
1631117100000|2021-09-08 16:05:00|7096.4|7094.6|7102.9|7101.1|7103.2|7101.4|7096.2|7094.4|437
1631117400000|2021-09-08 16:10:00|7102.7|7100.9|7103.1|7101.3|7105.5|7103.7|7102.6|7100.8|422
1631117700000|2021-09-08 16:15:00|7103.2|7101.4|7108.4|7106.6|7108.7|7106.9|7102.9|7101.1|425
1631118000000|2021-09-08 16:20:00|7108.5|7106.7|7108.4|7106.6|7109.2|7107.4|7107|7105.2|374
1631118300000|2021-09-08 16:25:00|7108.1|7106.3|7109.1|7107.3|7110.5|7108.7|7107.9|7106.1|349
1631118600000|2021-09-08 16:30:00|7108.9|7107.1|7107.5|7105.7|7109.1|7107.3|7106.5|7104.7|383
1631118900000|2021-09-08 16:35:00|7107.6|7105.8|7107.3|7105.5|7108.8|7107|7106.7|7104.9|384
1631119200000|2021-09-08 16:40:00|7107.2|7105.4|7106.6|7104.8|7108.5|7106.7|7106.2|7104.4|303
1631119500000|2021-09-08 16:45:00|7106.5|7104.7|7105.5|7103.7|7107|7105.2|7105.3|7103.5|239
1631119800000|2021-09-08 16:50:00|7105.7|7103.9|7104.2|7102.4|7106|7104.2|7104.1|7102.3|238
1631120100000|2021-09-08 16:55:00|7104.3|7102.5|7101.1|7099.3|7104.9|7103.1|7101|7099.2|331
1631120400000|2021-09-08 17:00:00|7101.3|7099.5|7101.8|7100|7102.7|7100.9|7099.1|7097.3|375
1631120700000|2021-09-08 17:05:00|7101.5|7099.7|7098.8|7097|7102.1|7100.3|7098.6|7096.8|321
1631121000000|2021-09-08 17:10:00|7098.9|7097.1|7099.8|7098|7101.2|7099.4|7098.3|7096.5|278
1631121300000|2021-09-08 17:15:00|7100.1|7098.3|7101.1|7099.3|7101.5|7099.3|7097.9|7096.1|309
1631121600000|2021-09-08 17:20:00|7101.2|7099.4|7103.4|7101.6|7105.1|7102.6|7101.2|7099.4|400
1631121900000|2021-09-08 17:25:00|7103.5|7101.7|7106.7|7104.9|7106.7|7104.9|7103.2|7101.2|367
1631122200000|2021-09-08 17:30:00|7106.6|7104.8|7105.7|7103.9|7107|7105.2|7105.6|7103.6|317
1631122500000|2021-09-08 17:35:00|7105.8|7104|7105|7103.2|7107.1|7105.3|7104.6|7102.8|279
1631122800000|2021-09-08 17:40:00|7105.1|7103.3|7108.1|7106.3|7108.6|7106.5|7105|7103.2|246
1631123100000|2021-09-08 17:45:00|7108.2|7106.4|7109.5|7107.7|7110.4|7108.6|7107.9|7106.1|314
1631123400000|2021-09-08 17:50:00|7109.4|7107.6|7108.8|7107|7110.5|7108.7|7108.1|7106.1|329
1631123700000|2021-09-08 17:55:00|7108.9|7107.1|7109.1|7106.1|7109.4|7107.4|7107.5|7105.7|285
1631124000000|2021-09-08 18:00:00|7109.2|7106.2|7111|7109.2|7111.5|7109.6|7107.6|7105.4|356
1631124300000|2021-09-08 18:05:00|7110.9|7109.1|7112.3|7110.5|7113.1|7111.3|7110.4|7108.6|363
1631124600000|2021-09-08 18:10:00|7112.2|7110.4|7114.2|7112.4|7114.7|7112.9|7112.2|7110.4|386
1631124900000|2021-09-08 18:15:00|7114.1|7112.3|7113.3|7111.5|7115|7113.2|7113|7111.2|299
1631125200000|2021-09-08 18:20:00|7113.2|7111.4|7111.2|7109.4|7113.8|7112|7110.9|7109.1|284
1631125500000|2021-09-08 18:25:00|7111.1|7109.3|7111|7109.2|7112|7110.2|7109.9|7108.1|283
1631125800000|2021-09-08 18:30:00|7110.7|7108.9|7111.9|7110.1|7112.3|7110.5|7110.2|7108.4|248
1631126100000|2021-09-08 18:35:00|7111.8|7110|7110.8|7109|7112.1|7110.3|7110.3|7108.5|263
1631126400000|2021-09-08 18:40:00|7110.9|7109.1|7110.3|7108.5|7110.9|7109.1|7109.1|7107.3|269
1631126700000|2021-09-08 18:45:00|7110.2|7108.4|7109.5|7107.7|7110.3|7108.5|7108.5|7106.7|263
1631127000000|2021-09-08 18:50:00|7109.6|7107.8|7107.6|7105.8|7109.7|7107.9|7107|7105.2|319
1631127300000|2021-09-08 18:55:00|7107.7|7105.9|7106.5|7102.6|7107.8|7106|7105.7|7102.6|288
1631127600000|2021-09-08 19:00:00|7107.4|7089.4|7104.4|7102.6|7111.7|7104.1|7104.1|7086.1|351
1631127900000|2021-09-08 19:05:00|7104.3|7102.5|7105|7103.2|7105.6|7103.6|7103.8|7102|217
1631128200000|2021-09-08 19:10:00|7105.1|7103.3|7104.9|7103.1|7105.2|7103.4|7104.2|7102.4|170
1631128500000|2021-09-08 19:15:00|7104.8|7103|7104.9|7103.1|7105.1|7103.1|7103.7|7101.5|180
1631128800000|2021-09-08 19:20:00|7104.8|7103|7105.8|7104|7106|7104.2|7104.8|7103|140
1631129100000|2021-09-08 19:25:00|7106|7104.2|7104.8|7103|7106.1|7104.3|7104.6|7102.4|177
1631129400000|2021-09-08 19:30:00|7104.7|7102.9|7103.7|7101.9|7105.2|7103|7103.7|7101.6|188
1631129700000|2021-09-08 19:35:00|7103.6|7101.8|7103.2|7101.4|7103.7|7101.9|7102.6|7100.8|229
1631130000000|2021-09-08 19:40:00|7103.1|7101.3|7103.2|7101.4|7103.7|7101.9|7101.9|7100.1|201
1631130300000|2021-09-08 19:45:00|7103.1|7101.3|7101.8|7100|7103.7|7101.9|7101.7|7099.9|231
1631130600000|2021-09-08 19:50:00|7102|7100.2|7101.6|7099.8|7102.9|7101.1|7101.2|7099|329
1631130900000|2021-09-08 19:55:00|7101.5|7099.7|7100.3|7098.5|7102.1|7099.9|7100.1|7098.3|299
1631131200000|2021-09-08 20:00:00|7100.2|7098.4|7099|7097.2|7100.5|7098.5|7098.7|7096.9|233
1631131500000|2021-09-08 20:05:00|7098.9|7097.1|7098.9|7097.1|7099.7|7097.6|7097.7|7095.9|135
1631131800000|2021-09-08 20:10:00|7098.8|7097|7099.9|7098.1|7100.2|7098.4|7098.8|7097|116
1631132100000|2021-09-08 20:15:00|7100|7098.2|7100|7098.2|7101.4|7099.6|7099.8|7098|139
1631132400000|2021-09-08 20:20:00|7100.1|7098.3|7101.2|7099.4|7102.3|7100.5|7100|7098.2|107
1631132700000|2021-09-08 20:25:00|7101.3|7099.5|7103.5|7101.7|7103.6|7101.8|7101.2|7099.4|93
1631133000000|2021-09-08 20:30:00|7103.4|7101.6|7102.5|7100.7|7103.7|7101.9|7102.5|7100.7|104
1631133300000|2021-09-08 20:35:00|7102.6|7100.8|7100.1|7098.3|7102.7|7100.9|7100|7098.1|126
1631133600000|2021-09-08 20:40:00|7100.2|7098.4|7103.1|7100.1|7103.1|7100.7|7099.7|7097.3|207
1631133900000|2021-09-08 20:45:00|7103.2|7100.2|7102.2|7099.2|7103.3|7100.8|7101.3|7098.9|154
1631134200000|2021-09-08 20:50:00|7102.3|7099.3|7102.1|7099.1|7102.6|7099.7|7100.9|7098|151
1631134500000|2021-09-08 20:55:00|7102.2|7099.2|7107.7|7090.5|7108.2|7099.7|7101.3|7089.3|342
1631134800000|2021-09-08 21:00:00|7107.6|7089.7|7105|7092.9|7113.9|7095.9|7104.2|7089.5|46
1631135100000|2021-09-08 21:05:00|7104.3|7092.7|7106|7092.3|7108.3|7094.9|7103.8|7089.6|95
1631135400000|2021-09-08 21:10:00|7106.2|7091.9|7104.2|7092.2|7108.4|7093.9|7104|7089.7|111
1631135700000|2021-09-08 21:15:00|7104.3|7092.3|7106.4|7092.5|7108.9|7094.8|7103.9|7091|116
1631136000000|2021-09-08 21:20:00|7104.4|7093|7107|7091.7|7109.1|7094.2|7104.4|7090.4|142
1631136300000|2021-09-08 21:25:00|7105.3|7092.6|7105.7|7093.8|7107.9|7094.2|7104.1|7090.9|136
1631136600000|2021-09-08 21:30:00|7105.1|7093|7104.6|7091.9|7107.6|7093.9|7103.7|7091.5|222
1631136900000|2021-09-08 21:35:00|7104.8|7092|7104.2|7093.6|7106.1|7095.4|7103.9|7091.7|176
1631137200000|2021-09-08 21:40:00|7104.7|7093.5|7105.3|7094.6|7106.1|7095.3|7104|7093.1|194
1631137500000|2021-09-08 21:45:00|7105.2|7094.3|7104.1|7093.1|7106|7095|7103.2|7092.2|337
1631137800000|2021-09-08 21:50:00|7104.6|7092.9|7112|7094|7114.9|7096.9|7103.8|7091|264
1631138100000|2021-09-08 21:55:00|7112.1|7094.1|7111.6|7096.4|7116.1|7098.1|7110.9|7092.9|260
1631138400000|2021-09-08 22:00:00|7113.6|7096.8|7104.1|7099.9|7113.6|7100.3|7103.7|7095.7|492
1631138700000|2021-09-08 22:05:00|7104.2|7099.7|7103.5|7100.5|7104.8|7101.3|7102.8|7098.8|224
1631139000000|2021-09-08 22:10:00|7103.6|7100.6|7103.6|7100.6|7104.3|7101|7103.3|7100.1|128
1631139300000|2021-09-08 22:15:00|7103.8|7100.8|7103.6|7100.6|7104.2|7101|7103.1|7099.8|140
1631139600000|2021-09-08 22:20:00|7103.7|7100.7|7103.2|7100.2|7104.4|7101.4|7103.1|7100|149
1631139900000|2021-09-08 22:25:00|7103.1|7100.1|7102.2|7099.2|7103.4|7100.4|7102.1|7099.1|101
1631140200000|2021-09-08 22:30:00|7102.3|7099.3|7102.4|7099.4|7102.9|7100|7101.7|7098.9|133
1631140500000|2021-09-08 22:35:00|7102.5|7099.5|7103.4|7100.4|7103.4|7101|7102.4|7099.4|85
1631140800000|2021-09-08 22:40:00|7103.3|7100.3|7103.4|7100.4|7103.8|7101.3|7102.6|7099.7|100
1631141100000|2021-09-08 22:45:00|7103.3|7100.3|7103.6|7100.6|7104.3|7101.3|7102.6|7100.2|117
1631141400000|2021-09-08 22:50:00|7103.4|7100.4|7104.1|7101.1|7104.3|7101.3|7103.3|7100.3|68
1631141700000|2021-09-08 22:55:00|7104|7101|7103.6|7100.6|7104.1|7101.1|7102.8|7100.3|106
1631142000000|2021-09-08 23:00:00|7103.5|7100.5|7102.2|7100.4|7103.7|7101.3|7101.5|7099.2|112
1631142300000|2021-09-08 23:05:00|7102.7|7099.7|7101.6|7099.8|7103.1|7100.7|7101.4|7099|100
1631142600000|2021-09-08 23:10:00|7101.5|7099.7|7102.1|7100.3|7102.3|7100.5|7100.4|7098.1|88
1631142900000|2021-09-08 23:15:00|7102.2|7100.4|7101.4|7099.6|7102.7|7100.9|7100.9|7099.1|156
1631143200000|2021-09-08 23:20:00|7101.5|7099.7|7100.7|7098.9|7101.5|7099.7|7099.7|7097.4|103
1631143500000|2021-09-08 23:25:00|7100.8|7099|7100.6|7098.8|7101.7|7099.4|7100.6|7098.6|90
1631143800000|2021-09-08 23:30:00|7100.5|7098.7|7099.3|7097.5|7100.7|7098.9|7098.6|7096.8|112
1631144100000|2021-09-08 23:35:00|7099.2|7097.4|7098.1|7096.3|7100|7097.6|7098.1|7095.7|103
1631144400000|2021-09-08 23:40:00|7098.2|7096.4|7099.9|7098.1|7100.4|7098.3|7098.2|7095.7|104
1631144700000|2021-09-08 23:45:00|7099.8|7098|7099.5|7097.7|7101.1|7098.9|7099.5|7097.1|110
1631145000000|2021-09-08 23:50:00|7099.4|7097.6|7099.9|7098.1|7100.6|7098.3|7098.6|7096.5|136
1631145300000|2021-09-08 23:55:00|7100|7098.2|7099|7096|7100.5|7098.2|7097.5|7095.5|118
1631145600000|2021-09-09 00:00:00|7098.3|7096.5|7093.7|7091.9|7098.3|7096.5|7092.8|7091|281
1631145900000|2021-09-09 00:05:00|7093.6|7091.8|7094.6|7092.8|7094.9|7093.1|7092|7090.2|208
1631146200000|2021-09-09 00:10:00|7094.7|7092.9|7092.4|7090.6|7095|7093.2|7092|7090.2|218
1631146500000|2021-09-09 00:15:00|7092.5|7090.7|7093.8|7092|7094.8|7092.4|7091.9|7090.1|201
1631146800000|2021-09-09 00:20:00|7093.9|7092.1|7094.4|7092.6|7095.8|7094|7092.9|7090.5|208
1631147100000|2021-09-09 00:25:00|7094.5|7092.7|7093.8|7092|7095.6|7093.8|7093.6|7091.8|208
1631147400000|2021-09-09 00:30:00|7093.7|7091.9|7089.3|7087.5|7094.3|7092.5|7089|7087.2|262
1631147700000|2021-09-09 00:35:00|7089.2|7087.4|7089.2|7087.4|7089.6|7087.8|7088|7086|260
1631148000000|2021-09-09 00:40:00|7088.9|7087.1|7087.1|7085.3|7088.9|7087.1|7087.1|7085.3|193
1631148300000|2021-09-09 00:45:00|7087.2|7085.4|7085.6|7083.8|7089.1|7086.8|7084.9|7083.1|253
1631148600000|2021-09-09 00:50:00|7085.5|7083.7|7085.5|7083.7|7088.1|7085.7|7084.3|7082.5|336
1631148900000|2021-09-09 00:55:00|7085.4|7083.6|7088.1|7086.3|7089.3|7087.5|7085.3|7083.5|273
1631149200000|2021-09-09 01:00:00|7088.3|7086.5|7088.3|7086.5|7088.5|7086.7|7085.3|7083.5|327
1631149500000|2021-09-09 01:05:00|7088.4|7086.6|7088.6|7086.8|7089.9|7088.1|7087.8|7085.6|304
1631149800000|2021-09-09 01:10:00|7088.5|7086.7|7090.7|7088.9|7091.9|7090.1|7088.1|7086.3|215
1631150100000|2021-09-09 01:15:00|7090.9|7089.1|7090.5|7088.7|7092.1|7090.3|7089.2|7087.4|288
1631150400000|2021-09-09 01:20:00|7090.4|7088.6|7090.1|7088.3|7092.2|7090.4|7090|7088.2|216
1631150700000|2021-09-09 01:25:00|7090.6|7088.8|7090.3|7087.3|7091.7|7089.9|7090|7087.1|192
1631151000000|2021-09-09 01:30:00|7090|7087|7090.1|7088.3|7090.7|7088.9|7087.8|7085.4|379
1631151300000|2021-09-09 01:35:00|7090|7088.2|7090|7088.2|7093|7091.2|7089|7086.6|321
1631151600000|2021-09-09 01:40:00|7089.9|7088.1|7091.6|7089.8|7091.6|7089.8|7088.2|7086.4|280
1631151900000|2021-09-09 01:45:00|7091.5|7089.7|7089.8|7088|7093.1|7091.3|7089.6|7087.8|270
1631152200000|2021-09-09 01:50:00|7089.9|7088.1|7089.6|7087.8|7090|7088.2|7088.3|7086.5|274
1631152500000|2021-09-09 01:55:00|7089.7|7087.9|7090.7|7088.9|7091|7089.2|7088.3|7086.5|211
1631152800000|2021-09-09 02:00:00|7090.8|7089|7093.8|7092|7094.2|7092.4|7090.8|7089|280
1631153100000|2021-09-09 02:05:00|7093.7|7091.9|7095.1|7093.3|7096.2|7094.4|7093.2|7091.4|233
1631153400000|2021-09-09 02:10:00|7095|7093.2|7094.5|7092.7|7097.2|7095.4|7094.1|7092.3|297
1631153700000|2021-09-09 02:15:00|7094.8|7093|7096.1|7094.3|7096.3|7094.5|7094.6|7092.8|182
1631154000000|2021-09-09 02:20:00|7096.2|7094.4|7095.6|7093.8|7098|7096.2|7094.9|7093.1|254
1631154300000|2021-09-09 02:25:00|7095.5|7093.7|7093.7|7091.9|7096|7094.2|7093.2|7091.4|228
1631154600000|2021-09-09 02:30:00|7093.9|7092.1|7092.4|7090.6|7094.3|7092.5|7092.3|7090.5|196
1631154900000|2021-09-09 02:35:00|7092.5|7090.7|7090.5|7088.7|7093.1|7091.3|7090.3|7088.5|255
1631155200000|2021-09-09 02:40:00|7090.6|7088.8|7089.3|7087.5|7090.9|7089.1|7088.1|7085.9|289
1631155500000|2021-09-09 02:45:00|7089.6|7087.8|7091.1|7089.3|7092.3|7090.3|7089.5|7087.7|262
1631155800000|2021-09-09 02:50:00|7091|7089.2|7091.9|7090.1|7093.5|7091.7|7090.4|7088.6|222
1631156100000|2021-09-09 02:55:00|7091.8|7090|7092.6|7090.8|7093.5|7091.7|7091.1|7089.3|304
1631156400000|2021-09-09 03:00:00|7092.5|7090.7|7093.1|7091.3|7094|7092.2|7091.5|7089.2|236
1631156700000|2021-09-09 03:05:00|7093|7091.2|7093.1|7091.3|7094.2|7092.4|7092.4|7090|310
1631157000000|2021-09-09 03:10:00|7093.2|7091.4|7092|7090.2|7094.7|7092.9|7091.5|7089.7|252
1631157300000|2021-09-09 03:15:00|7092.1|7090.3|7093.2|7091.4|7093.8|7092|7091.9|7089.8|207
1631157600000|2021-09-09 03:20:00|7093.1|7091.3|7092.2|7090.4|7094.3|7092.5|7091.6|7089.8|270
1631157900000|2021-09-09 03:25:00|7092.1|7090.3|7093.1|7090.1|7094.1|7091.8|7090.1|7088.3|258
1631158200000|2021-09-09 03:30:00|7093.2|7090.2|7094.2|7092.4|7095.2|7093.4|7091.9|7090.1|212
1631158500000|2021-09-09 03:35:00|7094.1|7092.3|7095|7093.2|7095.4|7093.6|7093.9|7092.1|128
1631158800000|2021-09-09 03:40:00|7094.8|7093|7091.8|7090|7094.8|7093|7091.7|7089.9|172
1631159100000|2021-09-09 03:45:00|7091.7|7089.9|7093|7091.2|7093.2|7091.4|7091.7|7089.9|204
1631159400000|2021-09-09 03:50:00|7093.1|7091.3|7091.8|7090|7094.2|7092.4|7091.5|7089.7|161
1631159700000|2021-09-09 03:55:00|7091.9|7090.1|7091.1|7089.3|7092.3|7090.5|7090.7|7088.9|171
1631160000000|2021-09-09 04:00:00|7091.2|7089.4|7092|7090.2|7093.8|7092|7091|7089.2|195
1631160300000|2021-09-09 04:05:00|7092.1|7090.3|7091.5|7089.7|7092.1|7090.3|7089.8|7088|150
1631160600000|2021-09-09 04:10:00|7091.6|7089.8|7090.1|7088.3|7091.7|7089.9|7090.1|7088.3|179
1631160900000|2021-09-09 04:15:00|7090.2|7088.4|7089.5|7087.7|7091.1|7089.3|7088.8|7087|157
1631161200000|2021-09-09 04:20:00|7089.4|7087.6|7089.3|7087.5|7089.8|7088|7088.9|7087.1|163
1631161500000|2021-09-09 04:25:00|7089.2|7087.4|7089.4|7087.6|7089.8|7088|7088.1|7086.3|193
1631161800000|2021-09-09 04:30:00|7089.3|7087.5|7087.2|7085.4|7089.3|7087.5|7086.5|7084.7|202
1631162100000|2021-09-09 04:35:00|7087.1|7085.3|7086.6|7084.8|7087.2|7085.4|7086|7084.2|207
1631162400000|2021-09-09 04:40:00|7086.5|7084.7|7085.5|7083.7|7087|7085.2|7085.4|7083.6|157
1631162700000|2021-09-09 04:45:00|7085.3|7083.5|7084.2|7082.4|7085.8|7084|7083.4|7081.6|196
1631163000000|2021-09-09 04:50:00|7084.1|7082.3|7085.6|7083.8|7087.7|7085.9|7083.4|7081.6|234
1631163300000|2021-09-09 04:55:00|7085.7|7083.9|7086.5|7084.7|7087.8|7086|7085.6|7083.8|218
1631163600000|2021-09-09 05:00:00|7086.4|7084.6|7086.4|7084.6|7087.2|7085.4|7085|7083.2|304
1631163900000|2021-09-09 05:05:00|7086.3|7084.5|7086.3|7084.5|7087.7|7085.9|7085.7|7083.9|265
1631164200000|2021-09-09 05:10:00|7086.2|7084.4|7088.7|7086.9|7089.3|7087.5|7086.2|7084.4|288
1631164500000|2021-09-09 05:15:00|7088.8|7087|7090.4|7088.6|7090.8|7089|7087.7|7085.9|231
1631164800000|2021-09-09 05:20:00|7090.3|7088.5|7090|7088.2|7091.3|7089.5|7089.3|7087.5|223
1631165100000|2021-09-09 05:25:00|7090.1|7088.3|7089.6|7087.8|7091|7089.2|7089.1|7087.3|228
1631165400000|2021-09-09 05:30:00|7089.7|7087.9|7088.4|7086.6|7090.3|7088.5|7088.1|7086.3|252
1631165700000|2021-09-09 05:35:00|7088.3|7086.5|7092.7|7090.9|7093.4|7091.6|7088.3|7086.5|230
1631166000000|2021-09-09 05:40:00|7092.8|7091|7092.7|7090.9|7093.8|7092|7091.7|7089.9|296
1631166300000|2021-09-09 05:45:00|7092.8|7091|7090.9|7089.1|7092.9|7091.1|7089.4|7087.6|299
1631166600000|2021-09-09 05:50:00|7091|7089.2|7088.6|7086.8|7092|7090.2|7088.5|7086.7|304
1631166900000|2021-09-09 05:55:00|7088.5|7086.7|7088.9|7087.1|7090.5|7088.7|7087.9|7086.1|313
1631167200000|2021-09-09 06:00:00|7089|7087.2|7091.1|7089.3|7091.7|7089.9|7088.2|7086.4|425
1631167500000|2021-09-09 06:05:00|7091.2|7089.4|7092.8|7091|7093.2|7091.4|7089.9|7088.1|350
1631167800000|2021-09-09 06:10:00|7092.7|7090.9|7096.3|7093.3|7097|7094.5|7091.5|7089.7|310
1631168100000|2021-09-09 06:15:00|7095.7|7093.9|7095.1|7093.3|7098.3|7096.5|7095|7093.2|366
1631168400000|2021-09-09 06:20:00|7095.2|7093.4|7097|7095.2|7098.4|7096.6|7095.1|7093.3|321
1631168700000|2021-09-09 06:25:00|7096.9|7095.1|7096.6|7094.8|7098.6|7096.8|7096.5|7094.7|323
1631169000000|2021-09-09 06:30:00|7096.7|7094.9|7097.4|7095.6|7097.6|7095.8|7095.6|7093.8|260
1631169300000|2021-09-09 06:35:00|7097.3|7095.5|7097.8|7096|7099.8|7097.9|7097|7095.2|286
1631169600000|2021-09-09 06:40:00|7097.9|7096.1|7097|7095.2|7098.5|7096.7|7096.6|7094.8|405
1631169900000|2021-09-09 06:45:00|7097.3|7095.5|7096.8|7095|7097.8|7096|7095.3|7093.5|355
1631170200000|2021-09-09 06:50:00|7096.7|7094.9|7096|7094.2|7100.3|7098.5|7096|7094.2|286
1631170500000|2021-09-09 06:55:00|7095.9|7094.1|7097.5|7095.7|7098.9|7097.1|7095.7|7093.9|364
1631170800000|2021-09-09 07:00:00|7097.4|7095.6|7097.7|7095.9|7097.7|7095.9|7093.9|7092.1|464
1631171100000|2021-09-09 07:05:00|7097.6|7095.8|7099|7097.2|7100.2|7098.4|7096.4|7094.6|524
1631171400000|2021-09-09 07:10:00|7098.9|7097.1|7098.4|7096.6|7100.6|7098.8|7096|7094.2|457
1631171700000|2021-09-09 07:15:00|7098.7|7096.9|7105.4|7103.6|7105.6|7103.8|7098.7|7096.9|464
1631172000000|2021-09-09 07:20:00|7105.3|7103.5|7106.4|7104.6|7107.5|7105.7|7103.6|7101.8|427
1631172300000|2021-09-09 07:25:00|7106.2|7104.4|7105|7103.2|7109|7107.2|7104.4|7102.6|416
1631172600000|2021-09-09 07:30:00|7105.1|7103.3|7106.7|7104.9|7107.2|7105.4|7103.7|7101.9|389
1631172900000|2021-09-09 07:35:00|7106.8|7105|7104.8|7103|7107.5|7105.7|7103.5|7101.7|405
1631173200000|2021-09-09 07:40:00|7104.7|7102.9|7107|7105.2|7107|7105.2|7102.9|7101.1|403
1631173500000|2021-09-09 07:45:00|7106.7|7104.9|7105.6|7103.8|7107.2|7105.4|7104.7|7102.9|458
1631173800000|2021-09-09 07:50:00|7105.7|7103.9|7111.5|7109.7|7115.4|7113.3|7104.3|7102.5|558
1631174100000|2021-09-09 07:55:00|7111.7|7109.9|7112.2|7110.4|7113.9|7111.7|7110.1|7108.3|490
1631174400000|2021-09-09 08:00:00|7112|7110.2|7114.9|7113.1|7115.9|7114.1|7112|7110.2|414
1631174700000|2021-09-09 08:05:00|7115|7113.2|7114|7112.2|7115.9|7114.1|7111.5|7109.7|412
1631175000000|2021-09-09 08:10:00|7114.1|7112.3|7118.4|7116.6|7119.1|7117.3|7112.7|7110.9|391
1631175300000|2021-09-09 08:15:00|7118.6|7116.8|7116.9|7115.1|7119.2|7117.4|7116.5|7114.7|388
1631175600000|2021-09-09 08:20:00|7117|7115.2|7114.7|7112.9|7117.4|7115.6|7112.9|7111.1|380
1631175900000|2021-09-09 08:25:00|7114.8|7113|7113.2|7111.4|7115.3|7113.5|7113.2|7111.4|358
1631176200000|2021-09-09 08:30:00|7113.3|7111.5|7113.9|7112.1|7114.5|7112.7|7111.5|7109.7|363
1631176500000|2021-09-09 08:35:00|7114|7112.2|7114|7112.2|7116.1|7114.3|7113.4|7111.6|307
1631176800000|2021-09-09 08:40:00|7113.9|7112.1|7114.7|7112.9|7115.8|7114|7113.7|7111.9|350
1631177100000|2021-09-09 08:45:00|7114.6|7112.8|7113.8|7112|7114.9|7113.1|7112.8|7111|420
1631177400000|2021-09-09 08:50:00|7113.7|7111.9|7111.7|7109.9|7114.9|7113.1|7111.6|7109.8|282
1631177700000|2021-09-09 08:55:00|7111.9|7110.1|7113.8|7112|7114.3|7112.5|7111.6|7109.8|313
1631178000000|2021-09-09 09:00:00|7113.7|7111.9|7111.3|7109.5|7113.7|7111.9|7110.5|7108.7|372
1631178300000|2021-09-09 09:05:00|7111.2|7109.4|7111.7|7109.9|7112.3|7110.5|7109.4|7107.6|336
1631178600000|2021-09-09 09:10:00|7111.8|7110|7107.9|7106.1|7111.8|7110|7107.4|7105.6|335
1631178900000|2021-09-09 09:15:00|7108|7106.2|7107.6|7105.8|7108.5|7106.7|7105.7|7103.9|318
1631179200000|2021-09-09 09:20:00|7107.7|7105.9|7106.3|7104.5|7107.7|7105.9|7105.7|7103.9|253
1631179500000|2021-09-09 09:25:00|7106.4|7104.6|7108.9|7107.1|7108.9|7107.1|7105.7|7103.9|282
1631179800000|2021-09-09 09:30:00|7108.5|7106.7|7112.1|7110.3|7113.3|7111.5|7108.5|7106.7|381
1631180100000|2021-09-09 09:35:00|7112|7110.2|7114.5|7112.7|7114.5|7112.7|7111.2|7109.4|336
1631180400000|2021-09-09 09:40:00|7114.4|7112.6|7115.4|7113.6|7116.2|7114.4|7114.3|7112.5|327
1631180700000|2021-09-09 09:45:00|7115|7113.2|7113.7|7111.9|7116.2|7114.4|7113.1|7111.3|288
1631181000000|2021-09-09 09:50:00|7113.6|7111.8|7113.2|7111.4|7114.8|7113|7112.6|7110.8|360
1631181300000|2021-09-09 09:55:00|7113.1|7111.3|7115|7113.2|7115.5|7113.7|7113.1|7111.3|360
1631181600000|2021-09-09 10:00:00|7114.9|7113.1|7115.8|7114|7117|7114.8|7113.2|7111.4|306
1631181900000|2021-09-09 10:05:00|7115.7|7113.9|7115.6|7113.8|7117|7114.7|7114.2|7112.4|401
1631182200000|2021-09-09 10:10:00|7115.3|7113.5|7116.1|7114.3|7116.4|7114.5|7114.2|7112.4|313
1631182500000|2021-09-09 10:15:00|7116.2|7114.4|7115.7|7113.9|7117.4|7115.6|7115.4|7113.6|295
1631182800000|2021-09-09 10:20:00|7115.6|7113.8|7114.7|7112.9|7116.3|7114.5|7114.2|7112.4|267
1631183100000|2021-09-09 10:25:00|7114.8|7113|7116.2|7114.4|7117.8|7116|7114.6|7112.8|272
1631183400000|2021-09-09 10:30:00|7116.4|7114.6|7115.1|7113.3|7116.6|7114.8|7114.7|7112.6|309
1631183700000|2021-09-09 10:35:00|7115|7113.2|7114.3|7112.5|7116.3|7114.5|7113.6|7111.8|284
1631184000000|2021-09-09 10:40:00|7114.2|7112.4|7113.4|7111.6|7115.3|7113.5|7112.9|7111.1|269
1631184300000|2021-09-09 10:45:00|7113.3|7111.5|7112.9|7111.1|7114.3|7112.5|7112.8|7111|261
1631184600000|2021-09-09 10:50:00|7112.8|7111|7112.6|7110.8|7113.6|7111.8|7112.1|7110.3|229
1631184900000|2021-09-09 10:55:00|7112.8|7111|7112.1|7110.3|7113.3|7111.5|7110.8|7109|330
1631185200000|2021-09-09 11:00:00|7112.2|7110.4|7114.9|7113.1|7115.3|7113.5|7111.7|7109.9|323
1631185500000|2021-09-09 11:05:00|7114.8|7113|7118.1|7116.3|7118.2|7116.4|7114.8|7113|220
1631185800000|2021-09-09 11:10:00|7118.2|7116.4|7119.1|7117.3|7119.6|7117.8|7117.6|7115.8|253
1631186100000|2021-09-09 11:15:00|7119.2|7117.4|7116.6|7114.8|7119.2|7117.4|7116.6|7114.8|245
1631186400000|2021-09-09 11:20:00|7116.7|7114.9|7116.6|7114.8|7117.3|7115.5|7115.7|7113.9|220
1631186700000|2021-09-09 11:25:00|7116.5|7114.7|7117.2|7115.4|7117.4|7115.6|7115.3|7113.5|291
1631187000000|2021-09-09 11:30:00|7117.3|7115.5|7118|7116.2|7118.5|7116.7|7116.3|7114.5|273
1631187300000|2021-09-09 11:35:00|7117.9|7116.1|7120.3|7118.5|7120.4|7118.6|7117.3|7115.5|283
1631187600000|2021-09-09 11:40:00|7120.2|7118.4|7118.9|7115.9|7121.3|7119.5|7118|7115.8|319
1631187900000|2021-09-09 11:45:00|7118.8|7115.8|7122.2|7120.4|7122.2|7120.4|7117.8|7114.9|644
1631188200000|2021-09-09 11:50:00|7122.4|7120.6|7124.9|7123.1|7127.7|7125.6|7122.3|7120.3|491
1631188500000|2021-09-09 11:55:00|7125|7123.2|7129.1|7127.3|7130.8|7128.6|7124.7|7122.9|524
1631188800000|2021-09-09 12:00:00|7129.3|7127.5|7129.3|7127.5|7129.8|7127.9|7126.5|7124.1|543
1631189100000|2021-09-09 12:05:00|7129.4|7127.6|7123.6|7121.8|7131|7129.2|7122.5|7120.4|527
1631189400000|2021-09-09 12:10:00|7123.5|7121.7|7125.2|7122.2|7126.6|7124.4|7123.3|7121.5|399
1631189700000|2021-09-09 12:15:00|7124.6|7122.8|7124.9|7123.1|7125.9|7123.9|7123|7120.9|400
1631190000000|2021-09-09 12:20:00|7124.5|7122.7|7120.6|7118.8|7126|7124|7120.5|7118.1|448
1631190300000|2021-09-09 12:25:00|7120.5|7118.7|7120.3|7117.3|7121.7|7119.8|7119.5|7116.7|383
1631190600000|2021-09-09 12:30:00|7120.4|7117.4|7119.6|7117.8|7120.8|7119|7115.8|7113.5|564
1631190900000|2021-09-09 12:35:00|7119.7|7117.9|7116.4|7114.6|7120.7|7118.9|7113.8|7112|537
1631191200000|2021-09-09 12:40:00|7116.5|7114.7|7113.7|7111.9|7118.3|7116.5|7112.6|7110.8|568
1631191500000|2021-09-09 12:45:00|7114|7112.2|7119.8|7118|7120.5|7118.7|7111.6|7109.8|552
1631191800000|2021-09-09 12:50:00|7120|7118.2|7121|7119.2|7122.2|7120.4|7117.6|7115.8|462
1631192100000|2021-09-09 12:55:00|7120.8|7119|7123.3|7121.5|7124.7|7122.9|7119.2|7117.4|473
1631192400000|2021-09-09 13:00:00|7123.1|7121.3|7119.6|7117.8|7125.1|7123.3|7118|7116.2|489
1631192700000|2021-09-09 13:05:00|7119.7|7117.9|7131.6|7129.8|7131.9|7130.1|7118.9|7117.1|531
1631193000000|2021-09-09 13:10:00|7131.8|7130|7132.6|7130.8|7134.9|7133.1|7129.4|7127.6|531
1631193300000|2021-09-09 13:15:00|7132.7|7130.9|7127.6|7125.8|7132.7|7130.9|7124.9|7123.1|453
1631193600000|2021-09-09 13:20:00|7127.7|7125.9|7128.8|7127|7129.7|7127.9|7127.2|7125.4|439
1631193900000|2021-09-09 13:25:00|7129|7127.2|7129.4|7127.6|7130.4|7128.6|7126.2|7124.4|445
1631194200000|2021-09-09 13:30:00|7129.3|7127.5|7125.1|7123.3|7129.7|7127.9|7122.7|7120.9|616
1631194500000|2021-09-09 13:35:00|7125.2|7123.4|7130|7128.2|7132.6|7130.8|7125.2|7123.4|504
1631194800000|2021-09-09 13:40:00|7129.9|7128.1|7129.5|7127.7|7132.6|7130.8|7129|7127.2|504
1631195100000|2021-09-09 13:45:00|7129.6|7127.8|7127|7125.2|7132.2|7130.4|7127|7125.2|507
1631195400000|2021-09-09 13:50:00|7127.1|7125.3|7125.9|7124.1|7131.6|7129.8|7125.6|7123.8|460
1631195700000|2021-09-09 13:55:00|7125.8|7124|7125.1|7123.3|7127.8|7126|7123.1|7121.3|541
1631196000000|2021-09-09 14:00:00|7124.9|7123.1|7125.6|7123.8|7128.4|7126.6|7123.8|7122|499
1631196300000|2021-09-09 14:05:00|7125.4|7123.6|7125.6|7123.8|7127.6|7125.8|7123.6|7121.8|428
1631196600000|2021-09-09 14:10:00|7125.5|7123.7|7124|7122.2|7127.3|7125.5|7122.4|7120.6|410
1631196900000|2021-09-09 14:15:00|7124.1|7122.3|7123.5|7121.7|7126.4|7124.6|7122.3|7120.5|451
1631197200000|2021-09-09 14:20:00|7123.2|7121.4|7123.1|7121.3|7124.5|7122.7|7121.9|7120.1|430
1631197500000|2021-09-09 14:25:00|7123.2|7121.4|7125.7|7123.9|7128.1|7126.3|7122.6|7120.8|412
1631197800000|2021-09-09 14:30:00|7125.3|7123.5|7122.8|7121|7127.5|7125.7|7121.6|7119.8|471
1631198100000|2021-09-09 14:35:00|7122.7|7120.9|7125.6|7123.8|7126.2|7124.4|7122.1|7120.3|450
1631198400000|2021-09-09 14:40:00|7125.7|7123.9|7121.1|7119.3|7125.9|7124.1|7120.8|7119|389
1631198700000|2021-09-09 14:45:00|7121|7119.2|7123.7|7121.9|7124.8|7123|7121|7119.2|436
1631199000000|2021-09-09 14:50:00|7123.6|7121.8|7125.1|7123.3|7127.1|7125.3|7122.2|7120.4|503
1631199300000|2021-09-09 14:55:00|7125|7123.2|7122.1|7120.3|7125.6|7123.8|7120.2|7118.4|541
1631199600000|2021-09-09 15:00:00|7122.2|7120.4|7121.4|7119.6|7122.4|7120.6|7118.5|7116.7|447
1631199900000|2021-09-09 15:05:00|7121.5|7119.7|7121.6|7119.8|7121.8|7120|7119.7|7117.9|371
1631200200000|2021-09-09 15:10:00|7121.7|7119.9|7121.1|7119.3|7122.1|7120.3|7119.8|7118|382
1631200500000|2021-09-09 15:15:00|7121|7119.2|7119.1|7117.3|7121|7119.2|7115.5|7113.7|503
1631200800000|2021-09-09 15:20:00|7119|7117.2|7119.4|7117.6|7119.6|7117.8|7118.2|7116.4|392
1631201100000|2021-09-09 15:25:00|7119.3|7117.5|7120|7118.2|7122.2|7120.4|7119.2|7117.4|394
1631201400000|2021-09-09 15:30:00|7119.7|7117.9|7122.9|7121.1|7123.2|7121.4|7119.2|7117.4|398
1631201700000|2021-09-09 15:35:00|7123|7121.2|7121.1|7119.3|7123.3|7121.5|7119.8|7118|351
1631202000000|2021-09-09 15:40:00|7121.2|7119.4|7121.8|7120|7123.4|7121.6|7121.2|7119.4|358
1631202300000|2021-09-09 15:45:00|7121.6|7119.8|7122.4|7120.6|7122.9|7121.1|7121.4|7119.6|295
1631202600000|2021-09-09 15:50:00|7122.5|7120.7|7122.7|7120.9|7123.4|7121.6|7121.5|7119.7|371
1631202900000|2021-09-09 15:55:00|7122.6|7120.8|7125.7|7123.9|7126.2|7124.4|7122.3|7120.5|381
1631203200000|2021-09-09 16:00:00|7125.6|7123.8|7124.6|7122.8|7127.1|7125.3|7124.5|7122.7|374
1631203500000|2021-09-09 16:05:00|7124.5|7122.7|7122.8|7121|7124.8|7123|7122.5|7120.7|336
1631203800000|2021-09-09 16:10:00|7122.7|7120.9|7121|7119.2|7122.7|7120.9|7120.5|7118.7|260
1631204100000|2021-09-09 16:15:00|7120.7|7118.9|7119.6|7117.8|7121|7119.2|7116.5|7113.7|314
1631204400000|2021-09-09 16:20:00|7119.7|7117.9|7120.6|7118.8|7121|7119.2|7119.4|7117.6|260
1631204700000|2021-09-09 16:25:00|7120.7|7118.9|7122.1|7120.3|7123|7120.9|7120.6|7118.8|227
1631205000000|2021-09-09 16:30:00|7122|7120.2|7121.4|7119.6|7122.2|7120.4|7120.3|7118.5|312
1631205300000|2021-09-09 16:35:00|7121.5|7119.7|7120.5|7118.7|7121.9|7120.1|7120.4|7118.6|208
1631205600000|2021-09-09 16:40:00|7120.4|7118.6|7122.5|7120.7|7122.6|7120.8|7120.3|7118.5|215
1631205900000|2021-09-09 16:45:00|7122.9|7121.1|7122.9|7121.1|7123.2|7121.4|7121.2|7119.4|256
1631206200000|2021-09-09 16:50:00|7123|7121.2|7122.8|7121|7123.6|7121.8|7122|7120.2|274
1631206500000|2021-09-09 16:55:00|7122.5|7120.7|7119.7|7117.9|7122.9|7121.1|7119.4|7117.6|355
1631206800000|2021-09-09 17:00:00|7119.9|7118.1|7123.9|7122.1|7124|7122.2|7119.7|7117.7|334
1631207100000|2021-09-09 17:05:00|7124|7122.2|7126.7|7124.9|7127.4|7125.6|7123.5|7121.7|405
1631207400000|2021-09-09 17:10:00|7126.8|7125|7128.7|7126.9|7129.1|7127.3|7126.7|7124.9|393
1631207700000|2021-09-09 17:15:00|7128.8|7127|7123.9|7122.1|7128.8|7127|7123.5|7121.7|375
1631208000000|2021-09-09 17:20:00|7123.8|7122|7118.4|7116.6|7123.9|7122.1|7115.8|7114|546
1631208300000|2021-09-09 17:25:00|7118.3|7116.5|7116.9|7115.1|7118.7|7116.9|7115.5|7113.7|502
1631208600000|2021-09-09 17:30:00|7116.8|7115|7113.1|7111.3|7117|7115.2|7111.9|7109.6|506
1631208900000|2021-09-09 17:35:00|7112.9|7111.1|7112.9|7111.1|7115.1|7113.3|7112.4|7110.6|490
1631209200000|2021-09-09 17:40:00|7113|7111.2|7114.3|7112.5|7115.8|7114|7113|7111.2|453
1631209500000|2021-09-09 17:45:00|7114.4|7112.6|7115.3|7113.5|7116|7114.2|7113.5|7111.7|372
1631209800000|2021-09-09 17:50:00|7115.4|7113.6|7114.1|7112.3|7115.6|7113.8|7113.5|7111.7|322
1631210100000|2021-09-09 17:55:00|7114.5|7112.7|7114.4|7112.6|7115.1|7113.3|7113.8|7112|372
1631210400000|2021-09-09 18:00:00|7114.5|7112.7|7111.4|7109.6|7115.8|7114|7110.1|7107.7|470
1631210700000|2021-09-09 18:05:00|7111.3|7109.5|7116.3|7114.5|7116.8|7114.6|7111.1|7109.3|391
1631211000000|2021-09-09 18:10:00|7116.2|7114.4|7116.4|7114.6|7116.9|7114.9|7115.2|7113.4|335
1631211300000|2021-09-09 18:15:00|7116.5|7114.7|7114.1|7112.3|7116.5|7114.7|7114|7112.2|297
1631211600000|2021-09-09 18:20:00|7114.2|7112.4|7114.8|7113|7116.1|7114.3|7114.2|7112.4|287
1631211900000|2021-09-09 18:25:00|7114.7|7112.9|7115|7113.2|7116.3|7114.5|7114.7|7112.9|293
1631212200000|2021-09-09 18:30:00|7115.2|7113.4|7113.4|7111.6|7115.5|7113.7|7112.9|7111.1|325
1631212500000|2021-09-09 18:35:00|7113.5|7111.7|7110|7108.2|7114.2|7112.4|7109.4|7107.4|374
1631212800000|2021-09-09 18:40:00|7110.2|7108.4|7110.6|7108.8|7111.6|7109.8|7109.4|7107.6|336
1631213100000|2021-09-09 18:45:00|7110.7|7108.9|7113.7|7111.9|7114.2|7112.4|7110.6|7108.8|302
1631213400000|2021-09-09 18:50:00|7113.8|7112|7113.6|7111.8|7115.4|7113.4|7113.4|7111.6|285
1631213700000|2021-09-09 18:55:00|7113.7|7111.9|7113.2|7107.4|7117.3|7113.1|7113.2|7106.3|356
1631214000000|2021-09-09 19:00:00|7114.1|7106.5|7111.9|7110.1|7116.3|7112.7|7111.6|7103.9|354
1631214300000|2021-09-09 19:05:00|7111.8|7110|7112.3|7110.5|7114|7112.2|7111.3|7109.5|252
1631214600000|2021-09-09 19:10:00|7112.4|7110.6|7112.3|7110.5|7113.9|7112.1|7111.9|7110.1|263
1631214900000|2021-09-09 19:15:00|7112.4|7110.6|7112.6|7110.8|7112.9|7111.1|7111.4|7109.6|206
1631215200000|2021-09-09 19:20:00|7112.5|7110.7|7113.4|7111.6|7113.6|7111.8|7112.5|7110.7|250
1631215500000|2021-09-09 19:25:00|7113.5|7111.7|7113.7|7111.9|7115.4|7113.6|7113|7111.2|175
1631215800000|2021-09-09 19:30:00|7113.8|7112|7115.6|7113.8|7116.3|7114.5|7112.8|7111|288
1631216100000|2021-09-09 19:35:00|7115.5|7113.7|7114.5|7112.7|7116|7114.2|7113.9|7111.7|357
1631216400000|2021-09-09 19:40:00|7114.4|7112.6|7116.1|7114.3|7116.5|7114.7|7114.2|7112.4|324
1631216700000|2021-09-09 19:45:00|7116|7114.2|7113.7|7111.9|7116.9|7114.7|7113.2|7110.8|342
1631217000000|2021-09-09 19:50:00|7113.6|7111.8|7112.6|7110.8|7114.2|7112.4|7111.9|7109.8|367
1631217300000|2021-09-09 19:55:00|7112.5|7110.7|7112.5|7110.7|7114.2|7112.4|7112.1|7110.3|350
1631217600000|2021-09-09 20:00:00|7112.7|7110.9|7110.6|7108.8|7113.6|7111.8|7110.6|7108.6|280
1631217900000|2021-09-09 20:05:00|7110.7|7108.9|7111.9|7110.1|7112|7110.2|7109.7|7107.8|215
1631218200000|2021-09-09 20:10:00|7112|7110.2|7111.8|7110|7112.8|7111|7111.5|7109.7|113
1631218500000|2021-09-09 20:15:00|7111.9|7110.1|7111.2|7109.4|7112.2|7110.4|7111|7109.2|146
1631218800000|2021-09-09 20:20:00|7111.3|7109.5|7109.3|7107.5|7111.6|7109.8|7109.2|7107.4|129
1631219100000|2021-09-09 20:25:00|7109.4|7107.6|7109.4|7107.6|7110.4|7108.6|7108.7|7106.9|170
1631219400000|2021-09-09 20:30:00|7109.3|7107.5|7109.8|7108|7110|7108.2|7108.5|7106.7|113
1631219700000|2021-09-09 20:35:00|7109.9|7108.1|7109.2|7107.4|7110.6|7108.3|7108.1|7106.3|158
1631220000000|2021-09-09 20:40:00|7109.3|7107.5|7108.8|7107|7109.3|7107.5|7108.1|7106|164
1631220300000|2021-09-09 20:45:00|7108.7|7106.9|7110.8|7107.8|7111.1|7108.4|7108.6|7106.2|147
1631220600000|2021-09-09 20:50:00|7110.9|7107.9|7111.1|7108.1|7111.2|7108.7|7109.5|7107|147
1631220900000|2021-09-09 20:55:00|7111.2|7108.2|7116.8|7098.8|7117.2|7111.1|7110.1|7097.8|285
1631221200000|2021-09-09 21:00:00|7116.9|7098.9|7117.4|7104.4|7124.6|7106.6|7115.2|7097.2|119
1631221500000|2021-09-09 21:05:00|7113.7|7101.6|7116|7103.8|7118.6|7106.6|7113.3|7101|138
1631221800000|2021-09-09 21:10:00|7115.7|7105|7118.2|7104.2|7124.3|7106.3|7115|7102.7|184
1631222100000|2021-09-09 21:15:00|7118|7104.8|7115.9|7105.9|7120.4|7106.4|7114.7|7100.8|176
1631222400000|2021-09-09 21:20:00|7116.1|7105.1|7116.6|7103.9|7120.1|7106.1|7114|7103.1|130
1631222700000|2021-09-09 21:25:00|7117.5|7103.2|7116|7105.1|7119.4|7106.3|7114.8|7103.1|87
1631223000000|2021-09-09 21:30:00|7116.1|7104.5|7119.5|7106.2|7123.3|7107.1|7115.1|7101.1|258
1631223300000|2021-09-09 21:35:00|7120.9|7106.4|7113.3|7105.3|7120.9|7106.5|7112.1|7104|240
1631223600000|2021-09-09 21:40:00|7113.8|7105.5|7113|7106.8|7113.9|7107|7112.2|7104.4|233
1631223900000|2021-09-09 21:45:00|7112.9|7106.9|7113.2|7107.6|7113.9|7108.2|7112.2|7106.4|223
1631224200000|2021-09-09 21:50:00|7113.1|7107.8|7113|7107.8|7113.6|7108.4|7112.2|7106.6|240
1631224500000|2021-09-09 21:55:00|7112.9|7107.6|7112.9|7106.1|7115|7107.9|7112.2|7105|234
1631224800000|2021-09-09 22:00:00|7113.7|7106|7109.2|7105.7|7114.5|7107|7108.9|7104.2|430
1631225100000|2021-09-09 22:05:00|7109.3|7105.6|7109.4|7106.4|7109.8|7106.8|7108.5|7104.5|177
1631225400000|2021-09-09 22:10:00|7109.5|7106.5|7108.4|7105.4|7110|7107|7108.2|7104.3|110
1631225700000|2021-09-09 22:15:00|7108.7|7105.7|7108.6|7105.6|7109|7106|7108.3|7105.3|99
1631226000000|2021-09-09 22:20:00|7108.5|7105.5|7108|7105|7108.7|7105.8|7107.6|7104.8|113
1631226300000|2021-09-09 22:25:00|7108.1|7105.1|7108|7105|7108.3|7105.3|7107.8|7104.8|86
1631226600000|2021-09-09 22:30:00|7107.9|7104.9|7108.8|7105.8|7108.9|7105.9|7107.8|7104.8|107
1631226900000|2021-09-09 22:35:00|7108.6|7105.6|7108.4|7105.4|7109.3|7106.3|7108.2|7105.2|101
1631227200000|2021-09-09 22:40:00|7108.3|7105.3|7108.2|7105.2|7108.5|7105.5|7108.1|7105.1|179
1631227500000|2021-09-09 22:45:00|7107.5|7105.7|7108.3|7105.3|7109.1|7106.1|7107.4|7105.2|112
1631227800000|2021-09-09 22:50:00|7108.2|7105.2|7108.6|7105.6|7108.9|7105.9|7108.2|7105.2|118
1631228100000|2021-09-09 22:55:00|7108.5|7105.5|7107.3|7104.3|7108.6|7105.6|7106.6|7103.9|115
1631228400000|2021-09-09 23:00:00|7107.4|7104.4|7106.9|7105.1|7108.1|7105.7|7106.5|7104.3|121
1631228700000|2021-09-09 23:05:00|7106.8|7105|7105.4|7102.4|7107.5|7105.1|7104.3|7101.9|123
1631229000000|2021-09-09 23:10:00|7105.3|7102.3|7105.6|7103.8|7106|7103.9|7104.4|7102.3|122
1631229300000|2021-09-09 23:15:00|7105.7|7103.9|7105.3|7103.5|7106.9|7104.9|7104.8|7102.8|109
1631229600000|2021-09-09 23:20:00|7105.8|7102.8|7106.6|7104.8|7106.7|7104.9|7105.3|7102.8|73
1631229900000|2021-09-09 23:25:00|7106.7|7104.9|7106.1|7104.3|7106.7|7104.9|7105|7102.8|90
1631230200000|2021-09-09 23:30:00|7106.2|7104.4|7108.1|7106.3|7108.4|7106.4|7106|7104.2|88
1631230500000|2021-09-09 23:35:00|7108|7106.2|7107.6|7105.8|7108.5|7106.3|7106.2|7104.4|116
1631230800000|2021-09-09 23:40:00|7107.5|7105.7|7107.8|7106|7108.5|7106.1|7106.3|7104.5|125
1631231100000|2021-09-09 23:45:00|7107.9|7106.1|7105.7|7103.9|7108.6|7106.3|7105.3|7103.5|189
1631231400000|2021-09-09 23:50:00|7105.6|7103.8|7103.9|7102.1|7106.5|7104.7|7103.4|7101.6|173
1631231700000|2021-09-09 23:55:00|7103.8|7102|7104.8|7103|7106.1|7104.3|7103.8|7101.7|161
1631232000000|2021-09-10 00:00:00|7105.2|7103.4|7113|7110|7113.1|7110.6|7105.1|7103.3|324
1631232300000|2021-09-10 00:05:00|7113.1|7110.1|7117|7115.2|7117.4|7115.4|7112|7110|270
1631232600000|2021-09-10 00:10:00|7117.1|7115.3|7113.8|7112|7118.1|7115.6|7113.8|7111.4|261
1631232900000|2021-09-10 00:15:00|7113.9|7112.1|7113.9|7112.1|7114.7|7112.9|7112.9|7110.6|290
1631233200000|2021-09-10 00:20:00|7113.8|7112|7111.8|7110|7114.7|7112.9|7111|7109.2|197
1631233500000|2021-09-10 00:25:00|7111.7|7109.9|7108.6|7106.8|7111.8|7110|7108.6|7106.8|254
1631233800000|2021-09-10 00:30:00|7108.5|7106.7|7105.5|7103.7|7108.5|7106.7|7105.5|7103.7|214
1631234100000|2021-09-10 00:35:00|7105.6|7103.8|7103|7101.2|7105.7|7103.9|7102.9|7101.1|193
1631234400000|2021-09-10 00:40:00|7102.9|7101.1|7105.7|7103.9|7105.7|7103.9|7102.9|7101.1|155
1631234700000|2021-09-10 00:45:00|7105.6|7103.8|7105.1|7103.3|7106.2|7104.4|7104.5|7102.7|191
1631235000000|2021-09-10 00:50:00|7105|7103.2|7103.6|7101.8|7105.1|7103.3|7103.6|7101.8|193
1631235300000|2021-09-10 00:55:00|7103.7|7101.9|7103.7|7101.9|7106.6|7104.8|7103.1|7101.3|293
1631235600000|2021-09-10 01:00:00|7103.8|7102|7099.9|7098.1|7103.8|7102|7097.5|7094.5|377
1631235900000|2021-09-10 01:05:00|7099.8|7098|7099.6|7097.8|7099.9|7098|7095.5|7093.4|327
1631236200000|2021-09-10 01:10:00|7099.7|7097.9|7095.5|7093.7|7100.2|7098.4|7093.7|7091.5|421
1631236500000|2021-09-10 01:15:00|7095.4|7093.6|7094.6|7092.8|7095.6|7093.7|7090.8|7088.8|410
1631236800000|2021-09-10 01:20:00|7094.5|7092.7|7094.6|7092.8|7095.5|7093.7|7092.7|7090.9|318
1631237100000|2021-09-10 01:25:00|7094.7|7092.9|7095.5|7093.7|7096.1|7094.3|7093.8|7092|369
1631237400000|2021-09-10 01:30:00|7095.4|7093.6|7096.9|7095.1|7097.1|7095.3|7095|7093.2|326
1631237700000|2021-09-10 01:35:00|7097|7095.2|7098.1|7096.3|7098.2|7096.4|7094.9|7093.1|334
1631238000000|2021-09-10 01:40:00|7098.2|7096.4|7098.6|7096.8|7101|7099.2|7098.1|7096.3|389
1631238300000|2021-09-10 01:45:00|7098.8|7097|7096.9|7095.1|7099.2|7097.4|7095.8|7093.4|271
1631238600000|2021-09-10 01:50:00|7096.8|7095|7102.1|7100.3|7102.6|7100.8|7096.8|7095|310
1631238900000|2021-09-10 01:55:00|7102|7100.2|7099|7097.2|7102.2|7100.4|7098.7|7096.9|340
1631239200000|2021-09-10 02:00:00|7099.1|7097.3|7099|7097.2|7101.3|7099.5|7098.5|7096.7|312
1631239500000|2021-09-10 02:05:00|7098.9|7097.1|7101|7099.2|7103.9|7101.5|7098.9|7097.1|308
1631239800000|2021-09-10 02:10:00|7100.9|7099.1|7109.3|7107.5|7110.5|7108.3|7100.2|7098.4|368
1631240100000|2021-09-10 02:15:00|7109.2|7107.4|7112.8|7111|7114.8|7112.4|7107.7|7105.8|439
1631240400000|2021-09-10 02:20:00|7112.9|7111.1|7116.8|7115|7117.4|7115|7110.2|7108.4|460
1631240700000|2021-09-10 02:25:00|7116.7|7114.9|7115.7|7113.9|7117.3|7115.5|7114.5|7112.7|425
1631241000000|2021-09-10 02:30:00|7115.6|7113.8|7114.4|7112.6|7117.2|7115.4|7113.8|7112|413
1631241300000|2021-09-10 02:35:00|7114.3|7112.5|7113.4|7111.6|7115.1|7113.3|7112.2|7110.4|402
1631241600000|2021-09-10 02:40:00|7113.3|7111.5|7114.7|7112.9|7117|7115.2|7113.3|7111.5|321
1631241900000|2021-09-10 02:45:00|7114.6|7112.8|7115.3|7113.5|7116.5|7114.7|7114.5|7112.7|331
1631242200000|2021-09-10 02:50:00|7114.9|7113.1|7115.5|7113.7|7116.1|7114.3|7114.6|7112.8|284
1631242500000|2021-09-10 02:55:00|7115.4|7113.6|7120.9|7119.1|7123.1|7121.3|7115.4|7113.6|368
1631242800000|2021-09-10 03:00:00|7120.8|7119|7122.4|7120.6|7123.2|7120.7|7119.8|7118|448
1631243100000|2021-09-10 03:05:00|7122.5|7120.7|7120.8|7119|7123|7121.2|7120.3|7118.5|335
1631243400000|2021-09-10 03:10:00|7120.7|7118.9|7119.7|7117.9|7121.3|7119.3|7119.4|7117.6|346
1631243700000|2021-09-10 03:15:00|7119.6|7117.8|7120.6|7118.8|7121.7|7119.9|7119.6|7117.8|293
1631244000000|2021-09-10 03:20:00|7120.5|7118.7|7122.2|7120.4|7122.6|7120.7|7119.4|7117.6|307
1631244300000|2021-09-10 03:25:00|7122.3|7120.5|7122.6|7120.8|7123.8|7122|7122.1|7120.3|270
1631244600000|2021-09-10 03:30:00|7122.8|7121|7123.7|7121.9|7124.1|7122.3|7121.2|7119.4|190
1631244900000|2021-09-10 03:35:00|7123.8|7122|7121.5|7119.7|7124.3|7122.5|7121.2|7119.4|223
1631245200000|2021-09-10 03:40:00|7121.6|7119.8|7124.2|7122.4|7124.2|7122.4|7121.5|7119.7|199
1631245500000|2021-09-10 03:45:00|7124.3|7122.5|7122.8|7121|7124.3|7122.5|7121.7|7119.9|167
1631245800000|2021-09-10 03:50:00|7122.7|7120.9|7124|7122.2|7124.3|7122.5|7122.6|7120.8|185
1631246100000|2021-09-10 03:55:00|7124.1|7122.3|7124.8|7123|7124.8|7123|7123.2|7121.4|162
1631246400000|2021-09-10 04:00:00|7124.9|7123.1|7123.4|7121.6|7125.1|7123.3|7122.3|7120.5|244
1631246700000|2021-09-10 04:05:00|7123.5|7121.7|7121.9|7120.1|7123.5|7121.7|7121.4|7119.6|210
1631247000000|2021-09-10 04:10:00|7121.8|7120|7123.5|7121.7|7124|7122.2|7121.4|7119|240
1631247300000|2021-09-10 04:15:00|7123.6|7121.8|7123.6|7121.8|7124.9|7123.1|7122.7|7120.9|220
1631247600000|2021-09-10 04:20:00|7123.7|7121.9|7123.8|7122|7125.2|7123.4|7122.2|7120.4|221
1631247900000|2021-09-10 04:25:00|7123.9|7122.1|7122.5|7120.7|7123.9|7122.1|7121.7|7119.9|241
1631248200000|2021-09-10 04:30:00|7122.9|7121.1|7120.2|7118.4|7123.1|7121.3|7119.3|7117.5|283
1631248500000|2021-09-10 04:35:00|7120.3|7118.5|7122.4|7120.6|7122.8|7121|7120.2|7118.4|231
1631248800000|2021-09-10 04:40:00|7122.3|7120.5|7121.1|7119.3|7122.6|7120.8|7120.7|7118.9|167
1631249100000|2021-09-10 04:45:00|7121.2|7119.4|7123.2|7121.4|7124.3|7122.5|7121.1|7119.3|186
1631249400000|2021-09-10 04:50:00|7123.1|7121.3|7124.1|7122.3|7124.7|7122.9|7122.9|7121.1|233
1631249700000|2021-09-10 04:55:00|7124.2|7122.4|7122.6|7120.8|7124.8|7123|7122.4|7120.6|209
1631250000000|2021-09-10 05:00:00|7122.5|7120.7|7125.4|7123.6|7125.8|7124|7122.4|7120.6|313
1631250300000|2021-09-10 05:05:00|7125.3|7123.5|7125.9|7124.1|7126.4|7124.6|7124.5|7122.7|269
1631250600000|2021-09-10 05:10:00|7125.8|7124|7124.1|7122.3|7125.9|7124.1|7123.5|7121.7|253
1631250900000|2021-09-10 05:15:00|7124.2|7122.4|7121.9|7120.1|7124.3|7122.5|7121.4|7119.6|279
1631251200000|2021-09-10 05:20:00|7122|7120.2|7124.7|7122.9|7124.8|7123|7121.7|7119.9|271
1631251500000|2021-09-10 05:25:00|7124.6|7122.8|7123.9|7122.1|7125|7123.2|7123.3|7121.5|237
1631251800000|2021-09-10 05:30:00|7123.8|7122|7125.6|7123.8|7125.9|7124.1|7123.5|7121.7|253
1631252100000|2021-09-10 05:35:00|7125.5|7123.7|7127.2|7125.4|7127.2|7125.4|7124.5|7122.7|254
1631252400000|2021-09-10 05:40:00|7127.3|7125.5|7127.1|7125.3|7127.8|7126|7126.6|7124.8|201
1631252700000|2021-09-10 05:45:00|7127|7125.2|7124.8|7123|7127.6|7125.8|7123.6|7121.8|266
1631253000000|2021-09-10 05:50:00|7124.5|7122.7|7124.3|7122.5|7124.8|7123|7123.3|7121.5|234
1631253300000|2021-09-10 05:55:00|7124.4|7122.6|7124.6|7121.6|7124.7|7122.8|7122.7|7120.9|304
1631253600000|2021-09-10 06:00:00|7125|7122|7123|7121.2|7125.2|7122.7|7122.4|7120.2|338
1631253900000|2021-09-10 06:05:00|7122.9|7121.1|7121.8|7120|7124.3|7122.5|7121.4|7119.6|282
1631254200000|2021-09-10 06:10:00|7121.9|7120.1|7124.2|7122.4|7124.8|7123|7121.3|7119.5|304
1631254500000|2021-09-10 06:15:00|7124.1|7122.3|7123|7121.2|7124.2|7122.4|7121.5|7119.7|348
1631254800000|2021-09-10 06:20:00|7122.9|7121.1|7121.1|7119.3|7122.9|7121.1|7120|7118.2|304
1631255100000|2021-09-10 06:25:00|7121.2|7119.4|7120.6|7118.8|7122.3|7120.5|7119.9|7118.1|294
1631255400000|2021-09-10 06:30:00|7120.9|7119.1|7121|7119.2|7121.7|7119.9|7120.5|7118.7|286
1631255700000|2021-09-10 06:35:00|7121.1|7119.3|7122.9|7121.1|7124.1|7122.3|7120.9|7119.1|294
1631256000000|2021-09-10 06:40:00|7122.8|7121|7122.9|7121.1|7123.6|7121.8|7121.6|7119.8|306
1631256300000|2021-09-10 06:45:00|7122.8|7121|7125.2|7123.4|7125.5|7123.7|7121.7|7119.9|314
1631256600000|2021-09-10 06:50:00|7125.3|7123.5|7125.1|7123.3|7125.5|7123.7|7123.6|7121.8|343
1631256900000|2021-09-10 06:55:00|7125.4|7123.6|7127.4|7125.6|7127.8|7126|7124.7|7122.9|417
1631257200000|2021-09-10 07:00:00|7127.1|7125.3|7127.8|7126|7130.1|7128.1|7125.2|7123.4|468
1631257500000|2021-09-10 07:05:00|7127.9|7126.1|7130.8|7129|7131.4|7129.6|7127|7125.2|457
1631257800000|2021-09-10 07:10:00|7130.7|7128.9|7133.1|7131.3|7134.7|7132.9|7130.3|7128.5|448
1631258100000|2021-09-10 07:15:00|7133.3|7131.5|7132.8|7131|7136.6|7134.8|7132.5|7130.7|488
1631258400000|2021-09-10 07:20:00|7132.9|7131.1|7136.6|7134.8|7136.7|7134.9|7131.6|7129.8|459
1631258700000|2021-09-10 07:25:00|7136.4|7134.6|7140|7138.2|7142.3|7140.5|7136.3|7134.5|441
1631259000000|2021-09-10 07:30:00|7139.9|7138.1|7138.5|7136.7|7142.7|7140.9|7137.8|7136|407
1631259300000|2021-09-10 07:35:00|7138.4|7136.6|7140.8|7139|7142.3|7140.5|7137.1|7135.3|348
1631259600000|2021-09-10 07:40:00|7140.7|7138.9|7137.5|7135.7|7140.7|7138.9|7136.8|7135|384
1631259900000|2021-09-10 07:45:00|7137.4|7135.6|7139.9|7138.1|7140.3|7138.5|7137.4|7135.6|360
1631260200000|2021-09-10 07:50:00|7140|7138.2|7144.6|7142.8|7147.3|7145|7139.6|7137.8|413
1631260500000|2021-09-10 07:55:00|7144.3|7142.5|7143.2|7141.4|7144.4|7142.6|7142|7140.2|324
1631260800000|2021-09-10 08:00:00|7143.1|7141.3|7145.1|7143.3|7149.5|7147.6|7143|7140.8|431
1631261100000|2021-09-10 08:05:00|7145.2|7143.4|7148.2|7146.4|7150.1|7148.3|7145.1|7143.3|420
1631261400000|2021-09-10 08:10:00|7148.3|7146.5|7148.1|7146.3|7150.9|7149.1|7147.9|7146.1|426
1631261700000|2021-09-10 08:15:00|7148|7146.2|7147.6|7145.8|7151.2|7149.4|7146.4|7144.6|368
1631262000000|2021-09-10 08:20:00|7147.7|7145.9|7146.4|7144.6|7148|7146.2|7145.9|7144.1|231
1631262300000|2021-09-10 08:25:00|7146.5|7144.7|7150|7148.2|7150.5|7148.7|7146.4|7144.6|365
1631262600000|2021-09-10 08:30:00|7149.9|7148.1|7151.3|7149.5|7152.4|7150.6|7149.4|7147.4|416
1631262900000|2021-09-10 08:35:00|7151.2|7149.4|7151|7149.2|7152.4|7150.6|7150|7148.2|342
1631263200000|2021-09-10 08:40:00|7150.9|7149.1|7149.2|7147.4|7151|7149.2|7148.3|7146.1|321
1631263500000|2021-09-10 08:45:00|7149.3|7147.5|7152.9|7151.1|7155.1|7153.3|7148.7|7146.9|402
1631263800000|2021-09-10 08:50:00|7153|7151.2|7156.5|7154.7|7156.8|7155|7152|7150.2|412
1631264100000|2021-09-10 08:55:00|7156.3|7154.5|7153.8|7152|7157.5|7155.7|7152.9|7150.8|364
1631264400000|2021-09-10 09:00:00|7153.6|7151.8|7152.2|7150.4|7154.3|7152.5|7151.9|7150.1|305
1631264700000|2021-09-10 09:05:00|7152.1|7150.3|7150.5|7148.7|7153.8|7152|7150.1|7148.3|277
1631265000000|2021-09-10 09:10:00|7150.6|7148.8|7151.1|7149.3|7152.6|7150.8|7150.6|7148.8|377
1631265300000|2021-09-10 09:15:00|7151.3|7149.5|7150.3|7148.5|7151.3|7149.5|7148.3|7146.5|299
1631265600000|2021-09-10 09:20:00|7150.4|7148.6|7148.8|7147|7150.5|7148.7|7148.4|7146.6|210
1631265900000|2021-09-10 09:25:00|7148.9|7147.1|7148.1|7146.3|7149.7|7147.9|7147.9|7146.1|263
1631266200000|2021-09-10 09:30:00|7148|7146.2|7149.9|7148.1|7150.5|7148.7|7147.5|7145.7|259
1631266500000|2021-09-10 09:35:00|7150|7148.2|7150.8|7149|7151.2|7149.4|7149.9|7148.1|245
1631266800000|2021-09-10 09:40:00|7150.9|7149.1|7150.4|7148.6|7152.5|7150.7|7149.7|7147.9|273
1631267100000|2021-09-10 09:45:00|7150.3|7148.5|7147.4|7145.6|7151.1|7149.3|7147|7145.2|311
1631267400000|2021-09-10 09:50:00|7147.5|7145.7|7145.3|7143.5|7148.7|7146.9|7144.5|7142.7|410
1631267700000|2021-09-10 09:55:00|7145.2|7143.4|7143.8|7142|7145.5|7143.7|7142.8|7141|419
1631268000000|2021-09-10 10:00:00|7143.7|7141.9|7143.9|7142.1|7146.2|7144.4|7143.4|7141.6|413
1631268300000|2021-09-10 10:05:00|7143.8|7142|7143.6|7141.8|7145.4|7143.6|7142.4|7140.6|406
1631268600000|2021-09-10 10:10:00|7143.8|7142|7148.2|7146.4|7149.2|7146.9|7143.4|7141.6|422
1631268900000|2021-09-10 10:15:00|7148.1|7146.3|7148.8|7147|7149.4|7147.6|7146.5|7144.7|349
1631269200000|2021-09-10 10:20:00|7148.7|7146.9|7146.7|7144.9|7149|7147.2|7145.4|7143.6|396
1631269500000|2021-09-10 10:25:00|7146.4|7144.6|7146.8|7145|7147.4|7145.6|7144.9|7143.1|404
1631269800000|2021-09-10 10:30:00|7146.9|7145.1|7145|7143.2|7147.4|7145.6|7144.8|7143|406
1631270100000|2021-09-10 10:35:00|7144.9|7143.1|7146.1|7144.3|7148.3|7146.5|7144.9|7143.1|340
1631270400000|2021-09-10 10:40:00|7146.2|7144.4|7146.2|7144.4|7147.3|7145.5|7145.4|7143.6|388
1631270700000|2021-09-10 10:45:00|7146.3|7144.5|7145.1|7143.3|7147.3|7145.5|7143.7|7141.9|345
1631271000000|2021-09-10 10:50:00|7145.2|7143.4|7143.9|7142.1|7145.2|7143.4|7142.8|7141|403
1631271300000|2021-09-10 10:55:00|7143.8|7142|7146.3|7144.5|7146.8|7145|7143.4|7141.6|340
1631271600000|2021-09-10 11:00:00|7146.2|7144.4|7146.4|7144.6|7147.4|7145.6|7144.1|7142.3|334
1631271900000|2021-09-10 11:05:00|7146.3|7144.5|7146.6|7144.8|7147.5|7145.7|7145.8|7144|252
1631272200000|2021-09-10 11:10:00|7146.7|7144.9|7146.1|7144.3|7146.8|7145|7144.6|7142.8|291
1631272500000|2021-09-10 11:15:00|7146|7144.2|7147.6|7145.8|7147.6|7145.8|7144.1|7142.3|276
1631272800000|2021-09-10 11:20:00|7147.7|7145.9|7150.1|7148.3|7150.1|7148.3|7147.1|7145.3|331
1631273100000|2021-09-10 11:25:00|7150|7148.2|7150.9|7149.1|7151|7149.2|7148.6|7146.8|291
1631273400000|2021-09-10 11:30:00|7151|7149.2|7149.1|7147.3|7151|7149.2|7148.5|7146.7|367
1631273700000|2021-09-10 11:35:00|7149|7147.2|7150.5|7148.7|7150.8|7149|7148.5|7146.7|220
1631274000000|2021-09-10 11:40:00|7150.7|7148.9|7148.3|7146.5|7150.8|7149|7148.1|7146.3|202
1631274300000|2021-09-10 11:45:00|7148.4|7146.6|7148.1|7146.3|7150|7148.2|7147.9|7146.1|299
1631274600000|2021-09-10 11:50:00|7148|7146.2|7146.9|7145.1|7148.6|7146.8|7146.6|7144.8|211
1631274900000|2021-09-10 11:55:00|7146.8|7145|7147.5|7145.7|7147.8|7146|7146.5|7144.5|282
1631275200000|2021-09-10 12:00:00|7147.2|7145.4|7151|7149.2|7151.2|7149.4|7147.2|7145.4|268
1631275500000|2021-09-10 12:05:00|7151.1|7149.3|7153.6|7151.8|7153.7|7151.9|7151.1|7149.3|290
1631275800000|2021-09-10 12:10:00|7153.5|7151.7|7153.8|7152|7154.1|7152.3|7151.8|7150|313
1631276100000|2021-09-10 12:15:00|7153.7|7151.9|7152.5|7150.7|7153.9|7152.1|7151.4|7149.6|354
1631276400000|2021-09-10 12:20:00|7152.4|7150.6|7154.1|7152.3|7154.4|7152.6|7151.8|7150|398
1631276700000|2021-09-10 12:25:00|7154|7152.2|7154.6|7151.6|7154.9|7152.5|7153.2|7151.4|267
1631277000000|2021-09-10 12:30:00|7154.7|7151.7|7151.6|7149.8|7157.9|7155.3|7149.5|7147.4|570
1631277300000|2021-09-10 12:35:00|7151.8|7150|7151.2|7149.4|7152.7|7150.9|7149.8|7148|388
1631277600000|2021-09-10 12:40:00|7151.1|7149.3|7152.2|7150.4|7152.9|7151.1|7150.5|7148.7|357
1631277900000|2021-09-10 12:45:00|7152.3|7150.5|7151.2|7149.4|7154.1|7152.3|7151.2|7149.4|380
1631278200000|2021-09-10 12:50:00|7151.3|7149.5|7150.7|7148.9|7151.6|7149.8|7148.7|7146.9|399
1631278500000|2021-09-10 12:55:00|7150.8|7149|7153.6|7151.8|7153.8|7152|7150.6|7148.8|345
1631278800000|2021-09-10 13:00:00|7153.7|7151.9|7150.7|7148.9|7153.7|7151.9|7148.2|7146.4|495
1631279100000|2021-09-10 13:05:00|7150.5|7148.7|7150.8|7149|7151.8|7150|7148.8|7147|445
1631279400000|2021-09-10 13:10:00|7150.9|7149.1|7150.9|7149.1|7152.4|7150.6|7150.6|7148.8|405
1631279700000|2021-09-10 13:15:00|7151|7149.2|7150.4|7148.6|7152.3|7150.5|7150.1|7148.3|406
1631280000000|2021-09-10 13:20:00|7150.5|7148.7|7149.6|7147.8|7150.6|7148.8|7148.1|7146.3|377
1631280300000|2021-09-10 13:25:00|7149.7|7147.9|7150.7|7148.9|7152.3|7150.5|7149.2|7147.4|386
1631280600000|2021-09-10 13:30:00|7150.6|7148.8|7148.9|7147.1|7152.4|7150.6|7148.5|7146.7|508
1631280900000|2021-09-10 13:35:00|7148.8|7147|7147.8|7146|7149.7|7147.9|7145.6|7143.8|438
1631281200000|2021-09-10 13:40:00|7147.6|7145.8|7146.4|7144.6|7150.2|7148.4|7145.8|7144|509
1631281500000|2021-09-10 13:45:00|7146.2|7144.4|7146|7144.2|7150|7148.2|7145.8|7144|533
1631281800000|2021-09-10 13:50:00|7145.9|7144.1|7142.8|7141|7146.8|7145|7142.1|7140.3|544
1631282100000|2021-09-10 13:55:00|7142.7|7140.9|7150|7147|7150.1|7147.9|7142.6|7140.8|478
1631282400000|2021-09-10 14:00:00|7150.1|7147.1|7144.2|7142.4|7150.3|7148.5|7144|7142.2|490
1631282700000|2021-09-10 14:05:00|7144.4|7142.6|7140.6|7138.8|7144.5|7142.7|7139|7137.2|505
1631283000000|2021-09-10 14:10:00|7140.7|7138.9|7139.3|7137.5|7140.7|7138.9|7137.8|7136|474
1631283300000|2021-09-10 14:15:00|7139.2|7137.4|7141.9|7140.1|7142.5|7140.7|7138.2|7136.4|446
1631283600000|2021-09-10 14:20:00|7142|7140.2|7139.8|7138|7142.5|7140.7|7137.7|7135.9|451
1631283900000|2021-09-10 14:25:00|7140|7138.2|7141.8|7140|7144.5|7142.7|7140|7138.2|415
1631284200000|2021-09-10 14:30:00|7141.7|7139.9|7139.9|7138.1|7141.7|7139.9|7137.6|7135.8|482
1631284500000|2021-09-10 14:35:00|7140|7138.2|7136.7|7134.9|7140.4|7138.6|7136.6|7134.8|459
1631284800000|2021-09-10 14:40:00|7136.8|7135|7137|7135.2|7139.4|7137.6|7136.2|7134.4|487
1631285100000|2021-09-10 14:45:00|7136.9|7135.1|7136.5|7134.7|7137.5|7135.7|7135|7133.2|548
1631285400000|2021-09-10 14:50:00|7136.4|7134.6|7138.9|7137.1|7141.6|7139.8|7136.3|7134.5|519
1631285700000|2021-09-10 14:55:00|7138.6|7136.8|7137.9|7136.1|7143|7140.5|7134.7|7132|776
1631286000000|2021-09-10 15:00:00|7137.8|7136|7132.9|7131.1|7138.2|7136.4|7132.9|7131.1|539
1631286300000|2021-09-10 15:05:00|7133|7131.2|7130.2|7128.4|7135.4|7133.6|7128.2|7126.4|559
1631286600000|2021-09-10 15:10:00|7130.3|7128.5|7131.9|7130.1|7133.2|7131.4|7130.1|7128.3|455
1631286900000|2021-09-10 15:15:00|7132|7130.2|7129.7|7127.9|7134.3|7132.4|7129.6|7127.8|426
1631287200000|2021-09-10 15:20:00|7129.6|7127.8|7132.2|7130.4|7132.2|7130.4|7128.9|7127.1|428
1631287500000|2021-09-10 15:25:00|7132|7130.2|7131.4|7129.6|7134.2|7132.4|7130.8|7129|431
1631287800000|2021-09-10 15:30:00|7131.8|7130|7134.2|7132.4|7135.2|7133.1|7131|7129.2|537
1631288100000|2021-09-10 15:35:00|7134.3|7132.5|7130.4|7128.6|7136|7134.2|7130.4|7128.6|387
1631288400000|2021-09-10 15:40:00|7130.1|7128.3|7128.3|7126.5|7130.1|7128.3|7127.8|7126|355
1631288700000|2021-09-10 15:45:00|7128.4|7126.6|7125.5|7123.7|7131|7129.2|7125.2|7123.4|474
1631289000000|2021-09-10 15:50:00|7125.4|7123.6|7123.9|7122.1|7125.6|7123.8|7122.4|7120.6|485
1631289300000|2021-09-10 15:55:00|7123.8|7122|7127.1|7125.3|7127.1|7125.3|7123.1|7121.3|507
1631289600000|2021-09-10 16:00:00|7126.9|7125.1|7123.9|7122.1|7127.4|7125.6|7123.5|7121.7|472
1631289900000|2021-09-10 16:05:00|7123.8|7122|7127.7|7125.9|7128.9|7127.1|7123.8|7122|381
1631290200000|2021-09-10 16:10:00|7127.8|7126|7125.4|7123.6|7127.8|7126|7124.9|7123.1|422
1631290500000|2021-09-10 16:15:00|7125.5|7123.7|7125.1|7123.3|7126.7|7124.9|7125|7123.2|361
1631290800000|2021-09-10 16:20:00|7125.2|7123.4|7126.5|7124.7|7126.9|7125.1|7124.7|7122.9|334
1631291100000|2021-09-10 16:25:00|7126.4|7124.6|7127.9|7126.1|7128.2|7126.4|7126|7124.2|285
1631291400000|2021-09-10 16:30:00|7128|7126.2|7128|7126.2|7128.5|7126.7|7125.8|7124|307
1631291700000|2021-09-10 16:35:00|7128.1|7126.3|7131.4|7129.6|7131.5|7129.7|7127.9|7126.1|300
1631292000000|2021-09-10 16:40:00|7131.5|7129.7|7129.4|7127.6|7131.6|7129.8|7129.3|7127.5|247
1631292300000|2021-09-10 16:45:00|7129.3|7127.5|7128.6|7126.8|7129.4|7127.6|7127.6|7125.8|304
1631292600000|2021-09-10 16:50:00|7128.8|7127|7128.7|7126.9|7129.2|7127.4|7126.7|7124.9|335
1631292900000|2021-09-10 16:55:00|7128.6|7126.8|7129.2|7127.4|7130.1|7128.3|7128.1|7126.3|321
1631293200000|2021-09-10 17:00:00|7129.3|7127.5|7129.9|7128.1|7131|7129.2|7129.3|7127.5|332
1631293500000|2021-09-10 17:05:00|7129.8|7128|7128.5|7126.7|7130.1|7128.3|7128.3|7126.5|305
1631293800000|2021-09-10 17:10:00|7128.6|7126.8|7129|7127.2|7129.1|7127.3|7127.5|7125.7|271
1631294100000|2021-09-10 17:15:00|7129.1|7127.3|7128.1|7126.3|7129.4|7127.6|7127.6|7125.8|262
1631294400000|2021-09-10 17:20:00|7128.2|7126.4|7124.2|7122.4|7128.5|7126.7|7123.6|7121.8|341
1631294700000|2021-09-10 17:25:00|7124.1|7122.3|7125.4|7123.6|7125.5|7123.7|7123.2|7121.4|344
1631295000000|2021-09-10 17:30:00|7125.5|7123.7|7125.6|7123.8|7125.7|7123.9|7123.7|7121.9|299
1631295300000|2021-09-10 17:35:00|7125.7|7123.9|7126.6|7124.8|7127.2|7125.4|7124.8|7123|331
1631295600000|2021-09-10 17:40:00|7126.7|7124.9|7125.9|7124.1|7126.7|7124.9|7124.9|7123.1|304
1631295900000|2021-09-10 17:45:00|7126|7124.2|7124.7|7122.9|7126.3|7124.5|7124.3|7122.5|309
1631296200000|2021-09-10 17:50:00|7124.6|7122.8|7123.3|7121.5|7124.8|7123|7122.3|7120.5|250
1631296500000|2021-09-10 17:55:00|7123.2|7121.4|7124.9|7123.1|7124.9|7123.1|7123|7121.2|292
1631296800000|2021-09-10 18:00:00|7124.8|7123|7126|7124.2|7126.2|7124.4|7124.7|7122.9|259
1631297100000|2021-09-10 18:05:00|7125.9|7124.1|7125.4|7123.6|7126.1|7124.3|7124.6|7122.8|257
1631297400000|2021-09-10 18:10:00|7125.5|7123.7|7125.2|7123.4|7126.3|7124.5|7124.1|7122.3|292
1631297700000|2021-09-10 18:15:00|7125.3|7123.5|7124.8|7123|7126.2|7124.4|7124.3|7122.5|242
1631298000000|2021-09-10 18:20:00|7124.7|7122.9|7125.6|7123.8|7126.3|7124.5|7123.1|7121.3|239
1631298300000|2021-09-10 18:25:00|7125.7|7123.9|7123.8|7122|7125.7|7123.9|7122.7|7120.9|238
1631298600000|2021-09-10 18:30:00|7123.9|7122.1|7123.5|7121.7|7125.4|7123.6|7123.4|7121.6|234
1631298900000|2021-09-10 18:35:00|7123.4|7121.6|7122.3|7120.5|7124.3|7122.5|7122.2|7120.4|302
1631299200000|2021-09-10 18:40:00|7122.5|7120.7|7124.3|7122.5|7124.5|7122.7|7121.9|7120.1|245
1631299500000|2021-09-10 18:45:00|7124.2|7122.4|7122.8|7121|7124.3|7122.5|7122.7|7120.9|262
1631299800000|2021-09-10 18:50:00|7122.9|7121.1|7124.2|7122.4|7124.3|7122.5|7122.6|7120.8|306
1631300100000|2021-09-10 18:55:00|7124.3|7122.5|7123.8|7122|7124.7|7122.9|7123.2|7121.4|312
1631300400000|2021-09-10 19:00:00|7123.7|7121.9|7124.2|7122.4|7124.9|7123.1|7123.1|7121.3|452
1631300700000|2021-09-10 19:05:00|7124.1|7122.3|7121.2|7119.4|7124.3|7122.5|7120.9|7119.1|311
1631301000000|2021-09-10 19:10:00|7121.1|7119.3|7121.2|7119.4|7121.7|7119.9|7119.7|7117.9|287
1631301300000|2021-09-10 19:15:00|7121.3|7119.5|7120.4|7118.6|7122.6|7120.8|7119.5|7117.7|313
1631301600000|2021-09-10 19:20:00|7120.8|7119|7119.7|7117.9|7121.2|7119.4|7119.6|7117.8|276
1631301900000|2021-09-10 19:25:00|7119.6|7117.8|7117.5|7115.7|7120.8|7119|7117.4|7115.6|337
1631302200000|2021-09-10 19:30:00|7117.4|7115.6|7116.3|7114.5|7118.5|7116.7|7115.5|7113.7|425
1631302500000|2021-09-10 19:35:00|7116.4|7114.6|7113.7|7111.9|7116.7|7114.9|7113.5|7111.2|415
1631302800000|2021-09-10 19:40:00|7113.6|7111.8|7114|7112.2|7114.3|7112.5|7112.3|7110.5|333
1631303100000|2021-09-10 19:45:00|7113.9|7112.1|7113.5|7111.7|7113.9|7112.1|7112.4|7110.6|280
1631303400000|2021-09-10 19:50:00|7113.7|7111.9|7113.1|7111.3|7114.1|7112.3|7112.5|7110.7|332
1631303700000|2021-09-10 19:55:00|7113.2|7111.4|7111|7109.2|7113.3|7111.5|7110.2|7108.3|383
1631304000000|2021-09-10 20:00:00|7111.1|7109.3|7112.8|7111|7115.7|7113.3|7111.1|7109.3|436
1631304300000|2021-09-10 20:05:00|7112.9|7111.1|7112.6|7110.8|7114|7112.1|7112.3|7110.2|297
1631304600000|2021-09-10 20:10:00|7112.7|7110.9|7111.8|7110|7113.6|7111.4|7111.5|7109.7|244
1631304900000|2021-09-10 20:15:00|7111.9|7110.1|7111.9|7110.1|7112.7|7110.4|7111.7|7109.4|208
1631305200000|2021-09-10 20:20:00|7111.8|7110|7110.6|7108.8|7112.5|7110.1|7110.1|7107.8|144
1631305500000|2021-09-10 20:25:00|7110.7|7108.9|7112.1|7110.3|7112.3|7110.3|7110.4|7108.2|178
1631305800000|2021-09-10 20:30:00|7112|7110.2|7110.9|7109.1|7112.8|7110.4|7109.4|7107.1|163
1631306100000|2021-09-10 20:35:00|7111.4|7108.4|7111|7108|7112.8|7110.1|7110.6|7107.7|198
1631306400000|2021-09-10 20:40:00|7110.9|7107.9|7112|7109|7112.3|7109.3|7110.7|7107.7|149
1631306700000|2021-09-10 20:45:00|7112.1|7109.1|7110.6|7107.6|7112.2|7109.2|7109.2|7106.2|242
1631307000000|2021-09-10 20:50:00|7110.1|7107.1|7113.2|7110.2|7113.4|7110.4|7110.1|7107.1|237
1631307300000|2021-09-10 20:55:00|7113.5|7110.5|7120.2|7106.5|7121.8|7113.5|7112.2|7101.2|477
1631476800000|2021-09-12 20:00:00|7122.1|7105|7122.1|7105|7129.9|7105.9|7122.1|7104.7|13
1631477100000|2021-09-12 20:05:00|7123.9|7109.7|7129.2|7105.2|7129.9|7109.7|7122.1|7105|11
1631477400000|2021-09-12 20:10:00|7122.1|7105|7128.5|7104.7|7129.9|7109.7|7122.1|7104.7|17
1631477700000|2021-09-12 20:15:00|7129.2|7105.2|7124.1|7100.6|7129.9|7105.9|7122.5|7100.6|13
1631478000000|2021-09-12 20:20:00|7124.7|7113.4|7121.3|7117.3|7124.7|7117.4|7121.3|7113.2|13
1631478300000|2021-09-12 20:25:00|7124.6|7113.6|7122.4|7110.1|7126.2|7115.3|7119.2|7105|14
1631478600000|2021-09-12 20:30:00|7121.3|7112.1|7119.4|7115.4|7124.3|7116.1|7119.4|7107.3|11
1631478900000|2021-09-12 20:35:00|7120.1|7116.1|7122.4|7110.1|7124.5|7116.1|7119.4|7109.5|4
1631479200000|2021-09-12 20:40:00|7129.4|7110.2|7128.4|7110.2|7129.4|7110.2|7127.5|7110.2|13
1631479500000|2021-09-12 20:45:00|7127.5|7104.2|7129.4|7110.2|7129.4|7110.6|7123.1|7101.4|18
1631479800000|2021-09-12 20:50:00|7128.4||7128.4||7129.4||7127.5||8
1631480100000|2021-09-12 20:55:00|7129.4|7110.1|7120|7116|7129.4|7116|7119.3|7110.1|11
1631480400000|2021-09-12 21:00:00|7122.4|7111.1|7123.4|7110.1|7128.3|7115.9|7119.8|7107.3|27
1631480700000|2021-09-12 21:05:00|7124.9|7109.4|7122.7|7109.9|7127.7|7114.5|7118.4|7106.7|65
1631481000000|2021-09-12 21:10:00|7123.4|7110.8|7130.1|7109.2|7132.3|7112.7|7121.8|7107.4|74
1631481300000|2021-09-12 21:15:00|7129.9|7109.5|7123.8|7109.2|7131|7112|7122.4|7103.2|87
1631481600000|2021-09-12 21:20:00|7125.5|7108.4|7125.1|7114.7|7127.4|7116.5|7120.3|7107.9|104
1631481900000|2021-09-12 21:25:00|7125.3|7114.6|7124.1|7114.4|7128|7117.4|7120.7|7111.8|105
1631482200000|2021-09-12 21:30:00|7124.2|7114.1|7122.3|7110.9|7125.5|7117|7117|7106.7|182
1631482500000|2021-09-12 21:35:00|7122.1|7111.2|7122.9|7109.4|7123.5|7111.5|7119.7|7104.1|100
1631482800000|2021-09-12 21:40:00|7120.8|7109.9|7122.3|7110.4|7123.7|7111.7|7119.7|7108.2|101
1631483100000|2021-09-12 21:45:00|7123.1|7109.3|7122|7110.7|7123.4|7112.6|7119.6|7107|105
1631483400000|2021-09-12 21:50:00|7120.4|7112.8|7119.2|7110.7|7124.4|7113.5|7117.7|7104.7|255
1631483700000|2021-09-12 21:55:00|7119.8|7109.9|7118.8|7109.9|7121.1|7112.8|7117.5|7107.5|148
1631484000000|2021-09-12 22:00:00|7118.9|7109.5|7116.3|7113.2|7119.9|7113.5|7115.1|7108.5|428
1631484300000|2021-09-12 22:05:00|7116.5|7113|7116.5|7113.5|7117.6|7113.7|7114.7|7110.2|277
1631484600000|2021-09-12 22:10:00|7116.7|7113.7|7118.6|7115.6|7121.1|7118.1|7116.3|7112.7|298
1631484900000|2021-09-12 22:15:00|7118.7|7115.7|7119.8|7116.8|7120.5|7117.5|7118.1|7115.1|203
1631485200000|2021-09-12 22:20:00|7119.7|7116.7|7119.2|7116.2|7120.3|7117.8|7118.6|7115.6|178
1631485500000|2021-09-12 22:25:00|7119.1|7116.1|7117.8|7114.8|7119.6|7116.8|7117.3|7114.3|171
1631485800000|2021-09-12 22:30:00|7118|7115|7119.7|7116.7|7120.8|7117.8|7117.8|7114.8|184
1631486100000|2021-09-12 22:35:00|7119.6|7116.6|7120.9|7117.9|7120.9|7117.9|7119.4|7116.4|157
1631486400000|2021-09-12 22:40:00|7120.8|7117.8|7120.2|7117.2|7121.9|7118.9|7120|7117|141
1631486700000|2021-09-12 22:45:00|7120|7117|7120.3|7117.3|7120.9|7117.9|7119.8|7116.8|169
1631487000000|2021-09-12 22:50:00|7120.4|7117.4|7121.2|7118.2|7122|7119.5|7120|7117|189
1631487300000|2021-09-12 22:55:00|7121.1|7118.1|7122.3|7119.3|7122.5|7119.5|7120.9|7117.9|142
1631487600000|2021-09-12 23:00:00|7122.2|7119.2|7120.1|7118.3|7122.2|7119.9|7119.6|7117|129
1631487900000|2021-09-12 23:05:00|7120.2|7118.4|7121.8|7118.8|7122|7119.5|7120.1|7117.8|71
1631488200000|2021-09-12 23:10:00|7121.7|7118.7|7120.8|7117.8|7121.7|7119|7119.5|7117.6|125
1631488500000|2021-09-12 23:15:00|7120.9|7117.9|7119.9|7116.9|7121.4|7119.3|7119.3|7116.8|164
1631488800000|2021-09-12 23:20:00|7119.8|7116.8|7119.2|7116.2|7120.6|7118.3|7118.4|7116.1|236
1631489100000|2021-09-12 23:25:00|7119.3|7116.3|7118.7|7116.9|7119.6|7117.2|7118|7115.6|141
1631489400000|2021-09-12 23:30:00|7119.7|7116.7|7120.5|7118.7|7121.1|7118.7|7118.4|7116.1|222
1631489700000|2021-09-12 23:35:00|7120.4|7118.6|7120.3|7117.3|7121.4|7119.1|7119.4|7117.1|131
1631490000000|2021-09-12 23:40:00|7120.2|7117.2|7118|7116.2|7120.8|7118.4|7118|7115.7|107
1631490300000|2021-09-12 23:45:00|7117.9|7116.1|7119.7|7116.7|7120.2|7117.8|7117.4|7115.2|135
1631490600000|2021-09-12 23:50:00|7119.6|7116.6|7118.2|7116.4|7119.7|7116.7|7117.6|7115.1|115
1631490900000|2021-09-12 23:55:00|7118.1|7116.3|7116.6|7114.8|7118.2|7116.4|7115.6|7113.3|177
1631491200000|2021-09-13 00:00:00|7117.3|7115.5|7118.7|7116.9|7120.3|7118.5|7116.2|7114.4|288
1631491500000|2021-09-13 00:05:00|7118.8|7117|7113.8|7112|7118.8|7117|7113.6|7111.8|300
1631491800000|2021-09-13 00:10:00|7113.7|7111.9|7111.7|7109.9|7113.8|7112|7111.5|7109.7|216
1631492100000|2021-09-13 00:15:00|7111.6|7109.8|7110.6|7108.8|7114.1|7111.9|7110.4|7108.6|266
1631492400000|2021-09-13 00:20:00|7110.7|7108.9|7108.3|7106.5|7111.8|7110|7108.2|7106.4|326
1631492700000|2021-09-13 00:25:00|7108.2|7106.4|7106.9|7105.1|7108.3|7106.5|7106.4|7104.6|268
1631493000000|2021-09-13 00:30:00|7107|7105.2|7107.1|7105.3|7108.2|7106.4|7104.2|7102.4|313
1631493300000|2021-09-13 00:35:00|7107|7105.2|7109|7107.2|7109.8|7108|7106.5|7104.7|281
1631493600000|2021-09-13 00:40:00|7109.1|7107.3|7110.7|7108.9|7111.1|7109.3|7109|7107.2|303
1631493900000|2021-09-13 00:45:00|7110.6|7108.8|7110.6|7108.8|7112|7110.2|7109.8|7108|254
1631494200000|2021-09-13 00:50:00|7110.9|7109.1|7109.4|7107.6|7112|7110.2|7108.7|7106.9|315
1631494500000|2021-09-13 00:55:00|7109|7107.2|7108.9|7107.1|7110.4|7108.6|7108.5|7106.7|335
1631494800000|2021-09-13 01:00:00|7109|7107.2|7108.8|7107|7109.1|7107.3|7106.8|7105|351
1631495100000|2021-09-13 01:05:00|7108.9|7107.1|7104.2|7102.4|7109.2|7107.4|7103.3|7101.3|356
1631495400000|2021-09-13 01:10:00|7103.6|7101.8|7105.5|7103.7|7105.7|7103.9|7102.2|7100.4|288
1631495700000|2021-09-13 01:15:00|7105.4|7103.6|7103.9|7102.1|7106.8|7104.8|7103|7100.7|351
1631496000000|2021-09-13 01:20:00|7103.8|7102|7102.6|7100.8|7104|7102.2|7100.6|7098.8|350
1631496300000|2021-09-13 01:25:00|7102.3|7100.5|7102.9|7101.1|7106|7104.2|7101.8|7100|396
1631496600000|2021-09-13 01:30:00|7102.8|7101|7106.5|7104.7|7106.6|7104.8|7102.2|7100.4|413
1631496900000|2021-09-13 01:35:00|7106.4|7104.6|7104.3|7102.5|7106.9|7105.1|7104.3|7102.5|297
1631497200000|2021-09-13 01:40:00|7104.4|7102.6|7107.4|7105.6|7107.6|7105.8|7103.3|7101.5|320
1631497500000|2021-09-13 01:45:00|7107.3|7105.5|7107.2|7105.4|7108.7|7106.9|7106.2|7104.3|358
1631497800000|2021-09-13 01:50:00|7107.3|7105.5|7107.2|7105.4|7107.7|7105.9|7106.3|7104.5|341
1631498100000|2021-09-13 01:55:00|7107.5|7105.7|7105.5|7103.7|7107.5|7105.7|7104.8|7103|307
1631498400000|2021-09-13 02:00:00|7105.4|7103.6|7106.9|7105.1|7107.2|7105.4|7102.9|7101.1|300
1631498700000|2021-09-13 02:05:00|7106.8|7105|7106.6|7104.8|7107.3|7105.5|7105.2|7103.4|295
1631499000000|2021-09-13 02:10:00|7106.7|7104.9|7107.9|7106.1|7108.6|7106.8|7106.5|7104.7|379
1631499300000|2021-09-13 02:15:00|7108|7106.2|7107.5|7105.7|7109.9|7108.1|7107.4|7105.6|297
1631499600000|2021-09-13 02:20:00|7107.4|7105.6|7107.1|7105.3|7108.6|7106.8|7106.3|7104.5|296
1631499900000|2021-09-13 02:25:00|7107.2|7105.4|7108.9|7107.1|7109|7107.2|7106.9|7105.1|211
1631500200000|2021-09-13 02:30:00|7108.8|7107|7107.8|7106|7109.9|7108.1|7107.7|7105.9|323
1631500500000|2021-09-13 02:35:00|7107.9|7106.1|7108.8|7107|7109.3|7107.5|7107.7|7105.6|233
1631500800000|2021-09-13 02:40:00|7108.9|7107.1|7109|7107.2|7109.9|7108.1|7108.4|7106.6|238
1631501100000|2021-09-13 02:45:00|7108.9|7107.1|7108.4|7106.6|7109|7107.2|7107.5|7105.7|235
1631501400000|2021-09-13 02:50:00|7108.5|7106.7|7109.7|7107.9|7110|7108.2|7108.3|7106.5|231
1631501700000|2021-09-13 02:55:00|7109.8|7108|7111|7109.2|7111.1|7109.3|7108.9|7107.1|299
1631502000000|2021-09-13 03:00:00|7111.1|7109.3|7111.6|7109.8|7112|7110.2|7110.2|7108.4|279
1631502300000|2021-09-13 03:05:00|7111.9|7110.1|7113.5|7111.7|7113.7|7111.9|7110.9|7109.1|283
1631502600000|2021-09-13 03:10:00|7113.4|7111.6|7114.6|7112.8|7115.8|7113.9|7113.4|7111.6|269
1631502900000|2021-09-13 03:15:00|7114.5|7112.7|7116.7|7114.9|7117|7115.2|7114.5|7112.7|256
1631503200000|2021-09-13 03:20:00|7116.8|7115|7117.3|7115.5|7117.7|7115.9|7116.4|7114.6|241
1631503500000|2021-09-13 03:25:00|7117.4|7115.6|7117.1|7115.3|7117.6|7115.8|7116.7|7114.9|235
1631503800000|2021-09-13 03:30:00|7117.2|7115.4|7116.5|7114.7|7117.4|7115.6|7116.3|7114.5|198
1631504100000|2021-09-13 03:35:00|7116|7114.2|7116.5|7114.7|7117.1|7115.3|7115.3|7113.5|157
1631504400000|2021-09-13 03:40:00|7116.4|7114.6|7114.7|7112.9|7116.6|7114.8|7114.6|7112.8|202
1631504700000|2021-09-13 03:45:00|7114.6|7112.8|7114.8|7113|7115.8|7114|7114.1|7112.3|194
1631505000000|2021-09-13 03:50:00|7114.7|7112.9|7114.8|7113|7115.1|7113.3|7114.2|7112.4|202
1631505300000|2021-09-13 03:55:00|7114.9|7113.1|7113.6|7111.8|7115|7113.2|7113.3|7111.5|181
1631505600000|2021-09-13 04:00:00|7113.8|7112|7112.6|7110.8|7113.8|7112|7112.1|7110.3|241
1631505900000|2021-09-13 04:05:00|7112.5|7110.7|7112.8|7111|7113.7|7111.9|7111.9|7110.1|199
1631506200000|2021-09-13 04:10:00|7112.7|7110.9|7113.6|7111.8|7114.5|7112.7|7112.2|7110.4|193
1631506500000|2021-09-13 04:15:00|7113.5|7111.7|7114|7112.2|7114.1|7112.3|7112.5|7110.7|203
1631506800000|2021-09-13 04:20:00|7114.1|7112.3|7115|7113.2|7115.4|7113.6|7114|7112.2|185
1631507100000|2021-09-13 04:25:00|7115.1|7113.3|7116.4|7114.6|7116.6|7114.8|7114.7|7112.9|144
1631507400000|2021-09-13 04:30:00|7116.3|7114.5|7114.8|7113|7116.4|7114.6|7114.2|7112.4|186
1631507700000|2021-09-13 04:35:00|7114.7|7112.9|7115.6|7113.8|7116|7114.2|7114.6|7112.8|143
1631508000000|2021-09-13 04:40:00|7115.5|7113.7|7113.6|7111.8|7115.7|7113.9|7113.3|7111.5|152
1631508300000|2021-09-13 04:45:00|7113.5|7111.7|7111.5|7109.7|7114.7|7112.9|7111.1|7109.3|289
1631508600000|2021-09-13 04:50:00|7111.6|7109.8|7110|7108.2|7112.5|7110.7|7109.6|7107.8|231
1631508900000|2021-09-13 04:55:00|7109.9|7108.1|7108.2|7106.4|7109.9|7108.1|7106.6|7104.8|306
1631509200000|2021-09-13 05:00:00|7107.8|7106|7103.7|7101.9|7108.9|7107.1|7103.6|7101.8|393
1631509500000|2021-09-13 05:05:00|7102.8|7101|7102.8|7101|7103.9|7102.1|7100.1|7097.9|400
1631509800000|2021-09-13 05:10:00|7102.7|7100.9|7101.8|7100|7103.5|7101.7|7101.6|7099.8|308
1631510100000|2021-09-13 05:15:00|7101.7|7099.9|7101.3|7099.5|7102.6|7100.8|7100.7|7098.9|360
1631510400000|2021-09-13 05:20:00|7101.2|7099.4|7102.5|7100.7|7102.6|7100.8|7100.7|7098.9|321
1631510700000|2021-09-13 05:25:00|7102.6|7100.8|7102.2|7100.4|7103.4|7101.6|7101.4|7099.6|298
1631511000000|2021-09-13 05:30:00|7102.3|7100.5|7101.3|7099.5|7103.7|7101.9|7101.1|7099.3|300
1631511300000|2021-09-13 05:35:00|7101.2|7099.4|7103.3|7101.5|7104.1|7102.3|7100.7|7098.9|263
1631511600000|2021-09-13 05:40:00|7103.4|7101.6|7102.7|7100.9|7104.3|7102.5|7101.7|7099.9|331
1631511900000|2021-09-13 05:45:00|7102.8|7101|7104.9|7103.1|7105.3|7103.5|7102.5|7100.7|278
1631512200000|2021-09-13 05:50:00|7104.7|7102.9|7105.1|7103.3|7106|7104.2|7104.3|7102.5|310
1631512500000|2021-09-13 05:55:00|7105.2|7103.4|7107.2|7104.2|7107.4|7105.4|7104.6|7102.8|344
1631512800000|2021-09-13 06:00:00|7107.4|7104.4|7106.3|7104.5|7108.2|7106.4|7105.6|7103.7|413
1631513100000|2021-09-13 06:05:00|7106.2|7104.4|7105.4|7103.6|7106.9|7105.1|7104.8|7103|338
1631513400000|2021-09-13 06:10:00|7105.5|7103.7|7104.9|7103.1|7106.7|7104.9|7104.6|7102.8|270
1631513700000|2021-09-13 06:15:00|7104.8|7103|7101.2|7099.4|7106.3|7104.5|7101.2|7099.4|305
1631514000000|2021-09-13 06:20:00|7101.3|7099.5|7099.8|7098|7101.7|7099.9|7099.6|7097.8|382
1631514300000|2021-09-13 06:25:00|7099.9|7098.1|7102.6|7100.8|7103.1|7101.3|7099.3|7097.3|390
1631514600000|2021-09-13 06:30:00|7102.7|7100.9|7103|7101.2|7103.4|7101.6|7100.1|7098.3|352
1631514900000|2021-09-13 06:35:00|7103.1|7101.3|7105.5|7103.7|7106.3|7104.5|7103|7101.2|356
1631515200000|2021-09-13 06:40:00|7105.6|7103.8|7107.5|7105.7|7108.6|7106.8|7105.1|7103.3|357
1631515500000|2021-09-13 06:45:00|7107.3|7105.5|7104.5|7102.7|7107.4|7105.6|7104.5|7102.7|421
1631515800000|2021-09-13 06:50:00|7104.6|7102.8|7102.6|7100.8|7106|7104.2|7102.6|7100.8|368
1631516100000|2021-09-13 06:55:00|7102.5|7100.7|7101.8|7100|7103.8|7102|7101.4|7099.6|406
1631516400000|2021-09-13 07:00:00|7101.7|7099.9|7105.1|7103.3|7105.2|7103.4|7100.5|7098.7|437
1631516700000|2021-09-13 07:05:00|7105.2|7103.4|7100.7|7098.9|7106.4|7104.6|7100.2|7098.4|436
1631517000000|2021-09-13 07:10:00|7100.6|7098.8|7100.4|7098.6|7102.4|7100.6|7098.8|7097|453
1631517300000|2021-09-13 07:15:00|7100.6|7098.8|7102.4|7100.6|7102.9|7101.1|7099.5|7097.7|486
1631517600000|2021-09-13 07:20:00|7102.3|7100.5|7107.7|7105.9|7109.4|7107.6|7102.3|7100.5|385
1631517900000|2021-09-13 07:25:00|7107.8|7106|7108.5|7106.7|7110|7108.2|7107.2|7105.4|389
1631518200000|2021-09-13 07:30:00|7108.6|7106.8|7112|7110.2|7112|7110.2|7108.6|7106.8|385
1631518500000|2021-09-13 07:35:00|7111.9|7110.1|7112|7110.2|7112.8|7111|7111.3|7109.5|360
1631518800000|2021-09-13 07:40:00|7112.1|7110.3|7115.2|7113.4|7116.3|7114.5|7111.9|7110.1|413
1631519100000|2021-09-13 07:45:00|7115.6|7113.8|7116.4|7114.6|7116.8|7115|7113.8|7112|372
1631519400000|2021-09-13 07:50:00|7116.7|7114.9|7117.3|7115.5|7118.4|7116.6|7115.8|7114|380
1631519700000|2021-09-13 07:55:00|7117.4|7115.6|7117|7115.2|7118.5|7116.6|7116.8|7115|283
1631520000000|2021-09-13 08:00:00|7116.9|7115.1|7117.1|7115.3|7118|7116.2|7115.8|7114|310
1631520300000|2021-09-13 08:05:00|7117.2|7115.4|7117.7|7115.9|7118.2|7116.4|7116.6|7114.8|266
1631520600000|2021-09-13 08:10:00|7117.8|7116|7118|7116.2|7118.5|7116.7|7117.2|7115.4|276
1631520900000|2021-09-13 08:15:00|7117.9|7116.1|7118.3|7116.5|7121.2|7118.7|7117.2|7115.4|283
1631521200000|2021-09-13 08:20:00|7118.2|7116.4|7119.2|7117.4|7119.5|7117.7|7118|7116.2|314
1631521500000|2021-09-13 08:25:00|7119.1|7117.3|7117.8|7116|7120.3|7118.5|7117.7|7115.9|348
1631521800000|2021-09-13 08:30:00|7117.9|7116.1|7116.7|7114.9|7118.2|7116.4|7116.6|7114.8|284
1631522100000|2021-09-13 08:35:00|7116.6|7114.8|7114.1|7112.3|7116.7|7114.9|7113.7|7111.9|329
1631522400000|2021-09-13 08:40:00|7114.2|7112.4|7113.4|7111.6|7115.6|7113.8|7113.3|7111.5|359
1631522700000|2021-09-13 08:45:00|7113.5|7111.7|7113.9|7112.1|7114.1|7112.3|7112.1|7110.3|308
1631523000000|2021-09-13 08:50:00|7113.8|7112|7113.7|7111.9|7114.2|7112.4|7112.5|7110.7|293
1631523300000|2021-09-13 08:55:00|7113.6|7111.8|7115|7113.2|7116.2|7114.4|7113.5|7111.7|284
1631523600000|2021-09-13 09:00:00|7115.1|7113.3|7116.3|7114.5|7117.5|7115.7|7114.8|7113|350
1631523900000|2021-09-13 09:05:00|7116.2|7114.4|7115.5|7113.7|7117.6|7115.8|7115.3|7113.5|303
1631524200000|2021-09-13 09:10:00|7115.6|7113.8|7113.3|7111.5|7116|7114.2|7112.7|7110.9|284
1631524500000|2021-09-13 09:15:00|7113.4|7111.6|7112.3|7110.5|7113.7|7111.9|7112|7110.2|319
1631524800000|2021-09-13 09:20:00|7112.1|7110.3|7112.8|7111|7113.6|7111.8|7112.1|7110.3|291
1631525100000|2021-09-13 09:25:00|7112.7|7110.9|7112.1|7110.3|7112.9|7111.1|7111.8|7110|268
1631525400000|2021-09-13 09:30:00|7112|7110.2|7109.8|7108|7112.5|7110.7|7109.6|7107.8|272
1631525700000|2021-09-13 09:35:00|7109.9|7108.1|7108.8|7107|7110.2|7108.4|7108.6|7106.8|253
1631526000000|2021-09-13 09:40:00|7108.7|7106.9|7109.4|7107.6|7109.8|7108|7108.6|7106.8|240
1631526300000|2021-09-13 09:45:00|7109.5|7107.7|7110.7|7108.9|7111.6|7109.8|7109.3|7107.5|211
1631526600000|2021-09-13 09:50:00|7110.6|7108.8|7110.1|7108.3|7111.8|7110|7109.9|7108.1|262
1631526900000|2021-09-13 09:55:00|7110.2|7108.4|7112.3|7110.5|7112.7|7110.9|7108.7|7106.9|213
1631527200000|2021-09-13 10:00:00|7112.6|7110.8|7111.3|7109.5|7113.2|7111.4|7110.4|7108.6|186
1631527500000|2021-09-13 10:05:00|7111.4|7109.6|7113.5|7111.7|7113.6|7111.8|7110.6|7108.8|325
1631527800000|2021-09-13 10:10:00|7113.4|7111.6|7115.1|7113.3|7115.2|7113.4|7113.2|7111.4|281
1631528100000|2021-09-13 10:15:00|7115|7113.2|7113.7|7111.9|7115.7|7113.9|7113.1|7111.2|313
1631528400000|2021-09-13 10:20:00|7113.6|7111.8|7114.6|7112.8|7115.3|7113.5|7113.1|7111.3|273
1631528700000|2021-09-13 10:25:00|7114.7|7112.9|7112.9|7111.1|7115.4|7113.6|7112.9|7111.1|289
1631529000000|2021-09-13 10:30:00|7113|7111.2|7109.3|7107.5|7113.3|7111.5|7109.2|7107.4|258
1631529300000|2021-09-13 10:35:00|7109.4|7107.6|7104.2|7102.4|7109.4|7107.6|7104.2|7102.4|299
1631529600000|2021-09-13 10:40:00|7103.8|7102|7104.4|7102.6|7104.5|7102.7|7103.8|7102|242
1631529900000|2021-09-13 10:45:00|7104.5|7102.7|7103.8|7102|7105.3|7103.5|7102.8|7101|261
1631530200000|2021-09-13 10:50:00|7103.5|7101.7|7104.7|7102.9|7106.3|7104.5|7103.5|7101.7|270
1631530500000|2021-09-13 10:55:00|7104.8|7103|7104.7|7102.9|7106.1|7104.3|7104.6|7102.8|219
1631530800000|2021-09-13 11:00:00|7104.6|7102.8|7106.1|7104.3|7106.5|7104.7|7104.5|7102.7|279
1631531100000|2021-09-13 11:05:00|7106.2|7104.4|7105.8|7104|7108.3|7106.5|7105.3|7103.5|258
1631531400000|2021-09-13 11:10:00|7105.9|7104.1|7107.2|7105.4|7107.6|7105.8|7105.8|7104|258
1631531700000|2021-09-13 11:15:00|7107.3|7105.5|7105.3|7103.5|7108|7106.2|7105.1|7103.3|323
1631532000000|2021-09-13 11:20:00|7105.2|7103.4|7106.6|7104.8|7106.9|7105.1|7105|7103.2|351
1631532300000|2021-09-13 11:25:00|7106.5|7104.7|7102.9|7101.1|7106.8|7105|7102.8|7101|318
1631532600000|2021-09-13 11:30:00|7102.8|7101|7102.9|7101.1|7103.9|7102.1|7102.1|7100.3|333
1631532900000|2021-09-13 11:35:00|7102.8|7101|7103.8|7102|7104|7102.2|7101.7|7099.9|337
1631533200000|2021-09-13 11:40:00|7103.7|7101.9|7101.7|7099.9|7104.9|7103.1|7101.6|7099.8|320
1631533500000|2021-09-13 11:45:00|7102.2|7100.4|7098.8|7097|7102.4|7100.6|7098.5|7096.7|562
1631533800000|2021-09-13 11:50:00|7098.7|7096.9|7100|7098.2|7100.1|7098.3|7098.4|7096.6|219
1631534100000|2021-09-13 11:55:00|7100.1|7098.3|7103.9|7102.1|7104.2|7102.4|7100.1|7098.3|333
1631534400000|2021-09-13 12:00:00|7104|7102.2|7105|7103.2|7105|7103.2|7100.9|7099.1|360
1631534700000|2021-09-13 12:05:00|7104.8|7103|7107.3|7105.5|7108|7106.2|7104.1|7102.3|413
1631535000000|2021-09-13 12:10:00|7107.4|7105.6|7108|7106.2|7109.2|7107.4|7107.3|7105.5|349
1631535300000|2021-09-13 12:15:00|7108.2|7106.4|7107.2|7105.4|7109.7|7107.9|7106.3|7104.5|353
1631535600000|2021-09-13 12:20:00|7107.9|7106.1|7107.9|7106.1|7108.5|7106.7|7106.7|7104.9|260
1631535900000|2021-09-13 12:25:00|7108|7106.2|7110.7|7108.9|7111.6|7109.8|7107|7105.2|276
1631536200000|2021-09-13 12:30:00|7110.8|7109|7112.8|7111|7112.9|7111.1|7109.8|7108|244
1631536500000|2021-09-13 12:35:00|7112.7|7110.9|7110.2|7108.4|7113.7|7111.9|7108.8|7107|306
1631536800000|2021-09-13 12:40:00|7110.1|7108.3|7112.1|7110.3|7112.7|7110.9|7110.1|7108.3|296
1631537100000|2021-09-13 12:45:00|7112|7110.2|7111.4|7109.6|7113.1|7111.3|7110.5|7108.7|314
1631537400000|2021-09-13 12:50:00|7111.5|7109.7|7112.8|7111|7114.1|7112.3|7110.7|7108.9|322
1631537700000|2021-09-13 12:55:00|7112.7|7110.9|7110.5|7108.7|7113.7|7111.9|7110.2|7108.4|301
1631538000000|2021-09-13 13:00:00|7110.4|7108.6|7111.8|7110|7112.8|7111|7110.4|7108.6|381
1631538300000|2021-09-13 13:05:00|7111.7|7109.9|7112.9|7111.1|7113.4|7111.6|7109.9|7108.1|361
1631538600000|2021-09-13 13:10:00|7112.8|7111|7111.5|7109.7|7113.4|7111.6|7111.1|7109.3|315
1631538900000|2021-09-13 13:15:00|7111.6|7109.8|7112.2|7110.4|7113.9|7112.1|7111.5|7109.7|403
1631539200000|2021-09-13 13:20:00|7112.3|7110.5|7115.5|7113.7|7115.8|7114|7112.1|7110.3|387
1631539500000|2021-09-13 13:25:00|7115.7|7113.9|7117.4|7115.6|7119.1|7117.3|7115.1|7113.3|407
1631539800000|2021-09-13 13:30:00|7117.5|7115.7|7114|7112.2|7117.8|7116|7113.8|7112|530
1631540100000|2021-09-13 13:35:00|7114.4|7112.6|7110.5|7108.7|7115.8|7113.7|7110.4|7108.6|555
1631540400000|2021-09-13 13:40:00|7110.3|7108.5|7110.1|7108.3|7112|7110.2|7108.3|7106.5|532
1631540700000|2021-09-13 13:45:00|7110.2|7108.4|7107.7|7105.9|7111.5|7109.7|7107.4|7105.6|530
1631541000000|2021-09-13 13:50:00|7107.9|7106.1|7112.7|7110.9|7113.9|7112.1|7107.9|7106.1|538
1631541300000|2021-09-13 13:55:00|7113|7111.2|7114.9|7113.1|7115.5|7113.7|7112|7110.2|527
1631541600000|2021-09-13 14:00:00|7115|7113.2|7114.2|7112.4|7116.3|7114.5|7112.1|7110.3|619
1631541900000|2021-09-13 14:05:00|7114.3|7112.5|7113.2|7111.4|7115.5|7113.7|7111.8|7110|558
1631542200000|2021-09-13 14:10:00|7113.3|7111.5|7111.4|7109.6|7114.4|7112.6|7110.8|7109|560
1631542500000|2021-09-13 14:15:00|7111.5|7109.7|7113.3|7111.5|7113.6|7111.8|7111.3|7109.5|470
1631542800000|2021-09-13 14:20:00|7113.4|7111.6|7111.9|7110.1|7114.6|7112.8|7111.1|7109.3|451
1631543100000|2021-09-13 14:25:00|7111.8|7110|7109.2|7107.4|7113.8|7112|7108|7106.2|522
1631543400000|2021-09-13 14:30:00|7109.1|7107.3|7106|7104.2|7109.9|7108.1|7105.4|7103.6|566
1631543700000|2021-09-13 14:35:00|7105.9|7104.1|7112.6|7110.8|7113|7111.2|7105.3|7103.5|557
1631544000000|2021-09-13 14:40:00|7112.5|7110.7|7113.1|7111.3|7114.5|7112.7|7112.3|7110.5|498
1631544300000|2021-09-13 14:45:00|7113.2|7111.4|7114.6|7112.8|7117.3|7115.5|7113.1|7111.3|554
1631544600000|2021-09-13 14:50:00|7114.5|7112.7|7113.3|7111.5|7116.1|7114.3|7112.5|7110.7|487
1631544900000|2021-09-13 14:55:00|7113.2|7111.4|7118.4|7116.6|7119|7117.2|7113|7111|513
1631545200000|2021-09-13 15:00:00|7118.5|7116.7|7119.4|7117.6|7120|7118.2|7116.8|7115|484
1631545500000|2021-09-13 15:05:00|7119.7|7117.9|7118.6|7116.8|7121|7118.6|7118.1|7116.3|415
1631545800000|2021-09-13 15:10:00|7118.5|7116.7|7116.1|7114.3|7118.8|7116.8|7115.1|7113.3|454
1631546100000|2021-09-13 15:15:00|7116.2|7114.4|7114.5|7112.7|7116.3|7114.5|7112.8|7111|514
1631546400000|2021-09-13 15:20:00|7114.7|7112.9|7117.9|7116.1|7118|7116.2|7114|7112.2|439
1631546700000|2021-09-13 15:25:00|7117.7|7115.9|7120.6|7118.8|7121.6|7119.8|7116.9|7115.1|429
1631547000000|2021-09-13 15:30:00|7120.5|7118.7|7123.8|7122|7123.9|7122.1|7119.8|7118|415
1631547300000|2021-09-13 15:35:00|7123.9|7122.1|7121.8|7120|7123.9|7122.1|7119.9|7118.1|416
1631547600000|2021-09-13 15:40:00|7121.7|7119.9|7118.7|7116.9|7121.9|7120.1|7118.2|7116.4|307
1631547900000|2021-09-13 15:45:00|7118.8|7117|7118.2|7116.4|7120.9|7119.1|7117.4|7115.6|392
1631548200000|2021-09-13 15:50:00|7118.1|7116.3|7118|7116.2|7119.8|7118|7117.3|7115.5|364
1631548500000|2021-09-13 15:55:00|7118.1|7116.3|7116.7|7114.9|7119.4|7117.6|7116.5|7114.7|350
1631548800000|2021-09-13 16:00:00|7117|7115.2|7114.9|7113.1|7117.2|7115.4|7114.3|7112.5|359
1631549100000|2021-09-13 16:05:00|7115|7113.2|7114.5|7112.7|7115.4|7113.6|7114|7112.2|382
1631549400000|2021-09-13 16:10:00|7114.4|7112.6|7116.5|7114.7|7117.7|7115.9|7114.4|7112.6|370
1631549700000|2021-09-13 16:15:00|7116.4|7114.6|7112.9|7111.1|7116.5|7114.7|7112.5|7110.7|266
1631550000000|2021-09-13 16:20:00|7113.1|7111.3|7114.6|7112.8|7115.3|7113.5|7113.1|7111.3|267
1631550300000|2021-09-13 16:25:00|7114.5|7112.7|7113.5|7111.7|7114.9|7113.1|7112.7|7110.9|225
1631550600000|2021-09-13 16:30:00|7113.4|7111.6|7114|7112.2|7115|7113.2|7113.1|7111.3|298
1631550900000|2021-09-13 16:35:00|7113.9|7112.1|7113|7111.2|7115.3|7113.5|7112.8|7111|274
1631551200000|2021-09-13 16:40:00|7112.9|7111.1|7111.6|7109.8|7113.4|7111.6|7111.3|7109.5|256
1631551500000|2021-09-13 16:45:00|7111.7|7109.9|7111.2|7109.4|7112.2|7110.4|7110.7|7108.9|285
1631551800000|2021-09-13 16:50:00|7111.3|7109.5|7111.8|7110|7112.4|7110.6|7111.2|7109.4|267
1631552100000|2021-09-13 16:55:00|7111.7|7109.9|7111.6|7109.8|7112.8|7111|7111.3|7109.5|264
1631552400000|2021-09-13 17:00:00|7111.7|7109.9|7108.7|7106.9|7111.8|7110|7108.7|7106.9|272
1631552700000|2021-09-13 17:05:00|7108.8|7107|7109.1|7107.3|7110.6|7108.8|7108.7|7106.9|276
1631553000000|2021-09-13 17:10:00|7109.2|7107.4|7108.5|7106.7|7110.1|7108.3|7108.3|7106.5|236
1631553300000|2021-09-13 17:15:00|7108.6|7106.8|7109.5|7107.7|7109.8|7108|7108.3|7106.5|201
1631553600000|2021-09-13 17:20:00|7109.6|7107.8|7108.2|7106.4|7109.9|7108.1|7107.1|7105.3|272
1631553900000|2021-09-13 17:25:00|7108.1|7106.3|7106.6|7104.8|7108.2|7106.4|7106.2|7104.4|213
1631554200000|2021-09-13 17:30:00|7106.7|7104.9|7107.1|7105.3|7108.1|7106.3|7106.2|7104.4|233
1631554500000|2021-09-13 17:35:00|7107|7105.2|7106.1|7104.3|7107.9|7106.1|7105.8|7104|242
1631554800000|2021-09-13 17:40:00|7106.2|7104.4|7105.1|7103.3|7106.6|7104.8|7104.5|7102.7|319
1631555100000|2021-09-13 17:45:00|7105.2|7103.4|7105.6|7103.8|7106|7104.2|7104.4|7102.6|312
1631555400000|2021-09-13 17:50:00|7105.5|7103.7|7103.8|7102|7105.5|7103.7|7103.5|7101.7|458
1631555700000|2021-09-13 17:55:00|7103.7|7101.9|7104.9|7103.1|7105|7103.2|7102.6|7100.8|372
1631556000000|2021-09-13 18:00:00|7104.8|7103|7105.9|7104.1|7106|7104.2|7104.2|7102.4|415
1631556300000|2021-09-13 18:05:00|7105.8|7104|7105.8|7104|7106.2|7104.4|7105.3|7103.5|275
1631556600000|2021-09-13 18:10:00|7105.7|7103.9|7103.7|7101.9|7105.8|7104|7102.8|7101|423
1631556900000|2021-09-13 18:15:00|7103.8|7102|7104.2|7102.4|7104.3|7102.5|7102.4|7100.6|392
1631557200000|2021-09-13 18:20:00|7104.1|7102.3|7103.7|7101.9|7104.3|7102.5|7103.1|7101.3|352
1631557500000|2021-09-13 18:25:00|7103.8|7102|7102.6|7100.8|7103.8|7102|7101.9|7100.1|350
1631557800000|2021-09-13 18:30:00|7102.7|7100.9|7103.2|7101.4|7103.8|7102|7102.6|7100.8|301
1631558100000|2021-09-13 18:35:00|7103.3|7101.5|7100.4|7098.6|7103.4|7101.6|7100.3|7098.5|286
1631558400000|2021-09-13 18:40:00|7100.5|7098.7|7103.9|7102.1|7104.9|7103.1|7100.3|7098.5|368
1631558700000|2021-09-13 18:45:00|7104|7102.2|7107.7|7105.9|7107.8|7106|7103.1|7101.3|368
1631559000000|2021-09-13 18:50:00|7107.6|7105.8|7106|7104.2|7107.7|7105.9|7106|7104.2|326
1631559300000|2021-09-13 18:55:00|7105.9|7104.1|7106.7|7103.7|7107.7|7105.7|7104.9|7102.5|323
1631559600000|2021-09-13 19:00:00|7106.4|7103.4|7100.5|7098.7|7106.6|7103.4|7100|7098.2|402
1631559900000|2021-09-13 19:05:00|7100.4|7098.6|7101.8|7100|7102.3|7100.5|7099.7|7097.9|350
1631560200000|2021-09-13 19:10:00|7102|7100.2|7103.1|7101.3|7104.6|7102.8|7102|7099.6|358
1631560500000|2021-09-13 19:15:00|7103|7101.2|7105.1|7103.3|7105.8|7104|7102.6|7100.8|350
1631560800000|2021-09-13 19:20:00|7105|7103.2|7105.9|7104.1|7106.2|7104.4|7103.7|7101.9|234
1631561100000|2021-09-13 19:25:00|7106|7104.2|7107.5|7105.7|7107.7|7105.9|7105.3|7103.5|285
1631561400000|2021-09-13 19:30:00|7107.4|7105.6|7108.1|7106.3|7108.3|7106.5|7106.6|7104.4|308
1631561700000|2021-09-13 19:35:00|7108.2|7106.4|7107.2|7105.4|7108.2|7106.4|7106.1|7104|279
1631562000000|2021-09-13 19:40:00|7106.8|7105|7106|7104.2|7107.5|7105.7|7105.7|7103.7|246
1631562300000|2021-09-13 19:45:00|7106.1|7104.3|7105.9|7104.1|7106.8|7105|7105.1|7103.3|281
1631562600000|2021-09-13 19:50:00|7106.1|7104.3|7108.5|7106.7|7108.9|7107.1|7106.1|7104.3|406
1631562900000|2021-09-13 19:55:00|7108.1|7106.3|7111|7109.2|7111.7|7109.5|7107.9|7106.1|360
1631563200000|2021-09-13 20:00:00|7110.9|7109.1|7111.5|7109.7|7112.5|7110.2|7110.6|7108.8|257
1631563500000|2021-09-13 20:05:00|7111.6|7109.8|7111.6|7109.8|7112.4|7110.6|7110.9|7109.1|218
1631563800000|2021-09-13 20:10:00|7111.5|7109.7|7111.6|7109.8|7112.3|7110|7111.1|7108.8|219
1631564100000|2021-09-13 20:15:00|7111.7|7109.9|7113.1|7111.3|7113.3|7111.5|7111.6|7109.8|156
1631564400000|2021-09-13 20:20:00|7113.2|7111.4|7115.8|7114|7115.9|7114.1|7113.2|7111.4|104
1631564700000|2021-09-13 20:25:00|7115.7|7113.9|7115.8|7114|7115.9|7114.1|7115.7|7113.9|38
1631565000000|2021-09-13 20:30:00|7115.7|7113.9|7115.8|7114|7115.9|7114.1|7115.7|7113.9|60
1631565300000|2021-09-13 20:35:00|7115.7|7113.9|7117.8|7116|7117.9|7116.1|7115.7|7113.9|94
1631565600000|2021-09-13 20:40:00|7117.7|7115.9|7119.8|7118|7120.7|7118.3|7117.6|7115.8|96
1631565900000|2021-09-13 20:45:00|7120|7118.2|7120.1|7117.1|7121|7118.6|7119.1|7116.8|130
1631566200000|2021-09-13 20:50:00|7120.4|7117.4|7119.2|7117.4|7120.5|7118.1|7119|7116.8|140
1631566500000|2021-09-13 20:55:00|7119.1|7117.3|7120|7117|7126.7|7118.1|7119.1|7116|181
1631566800000|2021-09-13 21:00:00|7121.1|7117.7|7126.4|7118.1|7133.2|7120.2|7121.1|7117.2|48
1631567100000|2021-09-13 21:05:00|7127.8|7118|7124.1|7118|7128.5|7120|7123|7115.9|154
1631567400000|2021-09-13 21:10:00|7124.7|7117.2|7122.9|7117.7|7127.4|7118.3|7122.9|7115.9|135
1631567700000|2021-09-13 21:15:00|7123.2|7117.6|7128|7119.6|7136.6|7123.6|7122.4|7116.4|228
1631568000000|2021-09-13 21:20:00|7128.1|7118.6|7128|7116.6|7130|7119.7|7125.3|7115.9|152
1631568300000|2021-09-13 21:25:00|7128.2|7116.5|7126.3|7116.6|7130.1|7118|7124.9|7114.7|170
1631568600000|2021-09-13 21:30:00|7125.2|7117|7126.4|7115|7127.9|7117.8|7121.9|7114.9|184
1631568900000|2021-09-13 21:35:00|7123.7|7117.4|7123.5|7116.3|7126.2|7118|7120.9|7114.5|234
1631569200000|2021-09-13 21:40:00|7123.6|7117.1|7123.1|7117.2|7124.5|7118.5|7120.8|7115.7|179
1631569500000|2021-09-13 21:45:00|7122.8|7117.6|7122.7|7115.8|7124.5|7117.9|7122.1|7115.3|179
1631569800000|2021-09-13 21:50:00|7122.9|7115.9|7122.1|7117.1|7124.4|7117.7|7121.8|7115.9|173
1631570100000|2021-09-13 21:55:00|7121.7|7117.2|7123.2|7116.9|7124.4|7117.7|7121.5|7116|171
1631570400000|2021-09-13 22:00:00|7122.9|7116.3|7120|7117|7124.4|7117.3|7118.2|7105.6|427
1631570700000|2021-09-13 22:05:00|7119.9|7116.9|7120.1|7117.1|7120.3|7117.3|7119.5|7116.1|168
1631571000000|2021-09-13 22:10:00|7119.7|7116.7|7118.9|7115.9|7120|7117|7118.8|7115.5|174
1631571300000|2021-09-13 22:15:00|7118.8|7115.8|7119.2|7116|7119.4|7116.3|7118.6|7115.4|170
1631571600000|2021-09-13 22:20:00|7119.1|7116.1|7119|7116|7119.5|7116.3|7118.6|7115.6|143
1631571900000|2021-09-13 22:25:00|7119.1|7116.1|7118.8|7115.8|7119.3|7116.3|7118.6|7115.6|102
1631572200000|2021-09-13 22:30:00|7118.9|7115.9|7118.8|7115.8|7119.2|7116.2|7118.7|7115.7|133
1631572500000|2021-09-13 22:35:00|7118.7|7115.7|7119.4|7116.4|7119.6|7116.6|7118.5|7115.5|115
1631572800000|2021-09-13 22:40:00|7119.5|7116.5|7119|7116|7119.5|7116.5|7119|7116|119
1631573100000|2021-09-13 22:45:00|7119.1|7116.1|7118.9|7115.9|7119.4|7116.4|7118.7|7115.7|70
1631573400000|2021-09-13 22:50:00|7119|7116|7118.7|7115.7|7119.5|7116.5|7118.7|7115.7|100
1631573700000|2021-09-13 22:55:00|7118.8|7115.8|7118.3|7115.3|7118.9|7115.9|7117.9|7114.9|100
1631574000000|2021-09-13 23:00:00|7118.4|7115.4|7116.7|7113.7|7120|7117|7116.6|7113.6|147
1631574300000|2021-09-13 23:05:00|7116.6|7113.6|7116.5|7113.5|7116.7|7114|7115.7|7112.9|50
1631574600000|2021-09-13 23:10:00|7116.2|7113.2|7116.8|7113.8|7116.8|7114.1|7115.2|7112.7|114
1631574900000|2021-09-13 23:15:00|7116.7|7113.7|7116.2|7113.2|7117|7114.2|7115.7|7113.1|127
1631575200000|2021-09-13 23:20:00|7116.1|7113.1|7116.4|7113.4|7116.9|7114.4|7115.6|7113.1|131
1631575500000|2021-09-13 23:25:00|7115.7|7113.9|7117.2|7114.2|7117.7|7115.1|7115.7|7113.2|172
1631575800000|2021-09-13 23:30:00|7117.3|7114.3|7118.1|7115.1|7118.2|7115.7|7116.7|7114.2|85
1631576100000|2021-09-13 23:35:00|7117.5|7115.7|7118.2|7115.2|7118.4|7115.9|7117.4|7115|83
1631576400000|2021-09-13 23:40:00|7118.3|7115.3|7118.4|7115.4|7118.5|7116|7117.6|7115.1|65
1631576700000|2021-09-13 23:45:00|7118.3|7115.3|7115.4|7113.6|7118.4|7116.1|7115.4|7113|76
1631577000000|2021-09-13 23:50:00|7115.5|7113.7|7115.5|7113.7|7116.3|7113.9|7115.3|7113|84
1631577300000|2021-09-13 23:55:00|7115.4|7113.6|7114.5|7112.7|7115.8|7113.8|7113.7|7111.9|139
1631577600000|2021-09-14 00:00:00|7114.4|7112.6|7117.1|7115.3|7117.7|7115.9|7114.3|7112.5|258
1631577900000|2021-09-14 00:05:00|7117|7115.2|7116.3|7113.3|7118.1|7116.3|7115|7113.2|285
1631578200000|2021-09-14 00:10:00|7115.7|7113.9|7116|7114.2|7116.4|7114.6|7115|7113.2|253
1631578500000|2021-09-14 00:15:00|7116.3|7114.5|7116.4|7114.6|7116.5|7114.7|7114.5|7112.7|194
1631578800000|2021-09-14 00:20:00|7116.5|7114.7|7115.1|7113.3|7116.5|7114.7|7114.9|7113.1|205
1631579100000|2021-09-14 00:25:00|7115|7113.2|7119.4|7117.6|7120.5|7118.2|7113.3|7111.5|280
1631579400000|2021-09-14 00:30:00|7119.3|7117.5|7121|7119.2|7122.3|7119.9|7118.3|7116.5|335
1631579700000|2021-09-14 00:35:00|7121.1|7119.3|7121.9|7120.1|7122.4|7120.6|7120.8|7118.4|320
1631580000000|2021-09-14 00:40:00|7121.8|7120|7119.4|7117.6|7122.5|7120.7|7119.4|7117.6|271
1631580300000|2021-09-14 00:45:00|7119.5|7117.7|7117.9|7116.1|7119.7|7117.9|7117.2|7115.4|276
1631580600000|2021-09-14 00:50:00|7117.8|7116|7117|7115.2|7118.1|7116.3|7116.3|7114.5|249
1631580900000|2021-09-14 00:55:00|7116.7|7114.9|7117.6|7115.8|7118|7116.2|7116.5|7114.7|206
1631581200000|2021-09-14 01:00:00|7117.2|7115.4|7115.3|7113.5|7118.9|7117.1|7114.9|7113.1|329
1631581500000|2021-09-14 01:05:00|7115.4|7113.6|7115.5|7113.7|7116.1|7113.8|7114|7112.2|259
1631581800000|2021-09-14 01:10:00|7115.6|7113.8|7116.6|7114.8|7118.6|7116.4|7115.5|7113.7|309
1631582100000|2021-09-14 01:15:00|7116.5|7114.7|7121.7|7119.9|7121.7|7119.9|7116.2|7114.4|311
1631582400000|2021-09-14 01:20:00|7121.6|7119.8|7123.7|7121.9|7125.1|7122.9|7121.4|7119.6|316
1631582700000|2021-09-14 01:25:00|7123.8|7122|7120.2|7118.4|7124.1|7122.3|7119.8|7118|396
1631583000000|2021-09-14 01:30:00|7120.3|7118.5|7120.3|7118.5|7123.8|7121.8|7118.3|7116.4|444
1631583300000|2021-09-14 01:35:00|7120.2|7118.4|7120.1|7118.3|7121.8|7120|7119.9|7118.1|385
1631583600000|2021-09-14 01:40:00|7120|7118.2|7117.6|7115.8|7120.2|7118.4|7116.7|7114.9|327
1631583900000|2021-09-14 01:45:00|7117.7|7115.9|7114|7112.2|7118.1|7116.3|7114|7112.2|357
1631584200000|2021-09-14 01:50:00|7114.1|7112.3|7114.5|7112.7|7115.4|7113.6|7111.6|7109.8|343
1631584500000|2021-09-14 01:55:00|7114.6|7112.8|7113|7111.2|7115.1|7113|7112.8|7111|271
1631584800000|2021-09-14 02:00:00|7112.9|7111.1|7114.5|7112.7|7114.6|7112.8|7111.1|7109.3|335
1631585100000|2021-09-14 02:05:00|7114.6|7112.8|7114.2|7112.4|7115.8|7114|7113.1|7111.3|235
1631585400000|2021-09-14 02:10:00|7114.1|7112.3|7112.3|7110.5|7114.1|7112.3|7111.6|7109.8|271
1631585700000|2021-09-14 02:15:00|7112.4|7110.6|7113.7|7111.9|7114|7112.2|7111.7|7109.9|283
1631586000000|2021-09-14 02:20:00|7113.8|7112|7116.3|7114.5|7118.4|7116.2|7113.7|7111.9|399
1631586300000|2021-09-14 02:25:00|7116.1|7114.3|7115.3|7113.5|7116.4|7114.6|7114.7|7112.9|314
1631586600000|2021-09-14 02:30:00|7115.4|7113.6|7114.3|7112.5|7116.2|7114.4|7113.1|7111.3|392
1631586900000|2021-09-14 02:35:00|7114.4|7112.6|7114.8|7113|7116|7114.2|7114.3|7112.5|405
1631587200000|2021-09-14 02:40:00|7114.7|7112.9|7115.8|7114|7116.1|7114.3|7114.1|7111.8|310
1631587500000|2021-09-14 02:45:00|7115.7|7113.9|7117.1|7115.3|7117.3|7115.5|7115.2|7113.4|235
1631587800000|2021-09-14 02:50:00|7117|7115.2|7115.9|7114.1|7117.9|7115.6|7115.5|7113.7|290
1631588100000|2021-09-14 02:55:00|7116|7114.2|7114.9|7113.1|7116.1|7114.3|7114.8|7113|272
1631588400000|2021-09-14 03:00:00|7114.8|7113|7114.9|7113.1|7115.3|7113.4|7109.5|7107.1|534
1631588700000|2021-09-14 03:05:00|7114.6|7112.8|7112.7|7110.9|7115.8|7114|7112.4|7110|376
1631589000000|2021-09-14 03:10:00|7113.3|7110.3|7114.6|7112.8|7114.7|7112.9|7110.9|7108.6|377
1631589300000|2021-09-14 03:15:00|7114.7|7112.9|7115.2|7113.4|7116|7114.2|7112.4|7110.6|339
1631589600000|2021-09-14 03:20:00|7115.1|7113.3|7113.6|7111.8|7115.2|7113.4|7112.5|7110.1|257
1631589900000|2021-09-14 03:25:00|7113.5|7111.7|7112.6|7110.8|7114|7111.9|7112.4|7109.9|233
1631590200000|2021-09-14 03:30:00|7112.5|7110.7|7111.9|7110.1|7113.2|7110.8|7110.5|7108.1|232
1631590500000|2021-09-14 03:35:00|7112|7110.2|7109|7107.2|7113.1|7110.8|7108.8|7107|332
1631590800000|2021-09-14 03:40:00|7109.1|7107.3|7110.5|7108.7|7111.1|7109.3|7107.3|7105.5|333
1631591100000|2021-09-14 03:45:00|7110.6|7108.8|7112.1|7110.3|7113.3|7111.5|7110.6|7108.8|228
1631591400000|2021-09-14 03:50:00|7111.8|7110|7112|7110.2|7112.5|7110.4|7111.3|7109.3|184
1631591700000|2021-09-14 03:55:00|7112.1|7110.3|7114.6|7112.8|7115.6|7113.8|7112.1|7110.3|239
1631592000000|2021-09-14 04:00:00|7114.7|7112.9|7114.2|7112.4|7114.8|7113|7113.6|7111.8|173
1631592300000|2021-09-14 04:05:00|7114.3|7112.5|7115|7113.2|7115.7|7113.9|7114.3|7112.5|123
1631592600000|2021-09-14 04:10:00|7114.9|7113.1|7115.7|7113.9|7116|7114.2|7114.6|7112.8|233
1631592900000|2021-09-14 04:15:00|7115.8|7114|7113.6|7111.8|7116|7114.2|7113.5|7111.7|222
1631593200000|2021-09-14 04:20:00|7113.4|7111.6|7115.5|7113.7|7115.5|7113.7|7111.7|7109.9|260
1631593500000|2021-09-14 04:25:00|7115.6|7113.8|7115.6|7113.8|7116.3|7114.5|7115|7113.2|179
1631593800000|2021-09-14 04:30:00|7116|7114.2|7117|7115.2|7117.3|7115.5|7115.7|7113.9|190
1631594100000|2021-09-14 04:35:00|7117.1|7115.3|7116|7114.2|7118.1|7116|7115.9|7114.1|221
1631594400000|2021-09-14 04:40:00|7116.1|7114.3|7112.2|7110.4|7116.2|7114.4|7111.3|7109.5|304
1631594700000|2021-09-14 04:45:00|7112.4|7110.6|7113.8|7112|7113.8|7112|7112|7110.2|188
1631595000000|2021-09-14 04:50:00|7113.7|7111.9|7109.6|7107.8|7113.9|7112.1|7109.6|7107.8|204
1631595300000|2021-09-14 04:55:00|7109.5|7107.7|7110.1|7108.3|7110.8|7109|7109|7107.2|304
1631595600000|2021-09-14 05:00:00|7110.5|7108.7|7110.8|7109|7111.4|7109.6|7109.1|7107.3|314
1631595900000|2021-09-14 05:05:00|7110.7|7108.9|7107.4|7105.6|7110.7|7108.9|7107.3|7105.5|259
1631596200000|2021-09-14 05:10:00|7107.3|7105.5|7109.5|7107.7|7109.5|7107.7|7106.7|7104.9|275
1631596500000|2021-09-14 05:15:00|7109.4|7107.6|7109.4|7107.6|7109.9|7108.1|7107.7|7105.9|227
1631596800000|2021-09-14 05:20:00|7109.5|7107.7|7110.7|7108.9|7111.5|7109.7|7108|7106.2|287
1631597100000|2021-09-14 05:25:00|7110.6|7108.8|7107.3|7105.5|7111.6|7109.8|7107.3|7105.5|287
1631597400000|2021-09-14 05:30:00|7107.4|7105.6|7106.7|7104.9|7107.9|7106.1|7106.3|7104.5|283
1631597700000|2021-09-14 05:35:00|7106.6|7104.8|7108.6|7106.8|7108.9|7107.1|7105.6|7103.8|322
1631598000000|2021-09-14 05:40:00|7108.9|7107.1|7110.6|7108.8|7111.4|7109.6|7108.7|7106.9|356
1631598300000|2021-09-14 05:45:00|7110.5|7108.7|7109.4|7107.6|7110.5|7108.7|7107.8|7106|303
1631598600000|2021-09-14 05:50:00|7109.3|7107.5|7110.7|7108.9|7111.1|7109.3|7108.4|7106.6|284
1631598900000|2021-09-14 05:55:00|7110.6|7108.8|7111.2|7108.2|7111.5|7109.3|7109.3|7107.5|294
1631599200000|2021-09-14 06:00:00|7111.6|7108.6|7105.7|7103.9|7111.6|7108.9|7105.6|7103.8|364
1631599500000|2021-09-14 06:05:00|7105.8|7104|7108.7|7106.9|7109|7107.2|7105|7103.2|403
1631599800000|2021-09-14 06:10:00|7108.8|7107|7105.9|7104.1|7108.8|7107|7105.3|7103.5|410
1631600100000|2021-09-14 06:15:00|7105.8|7104|7109.1|7107.3|7109.4|7107.5|7105.1|7103.3|348
1631600400000|2021-09-14 06:20:00|7109.2|7107.4|7108.6|7106.8|7109.6|7107.8|7107.2|7105.4|366
1631600700000|2021-09-14 06:25:00|7108.7|7106.9|7109.2|7106.2|7110.4|7108.6|7106.9|7104.6|401
1631601000000|2021-09-14 06:30:00|7109.1|7106.1|7108|7106.2|7109.8|7107.4|7107.1|7105.3|349
1631601300000|2021-09-14 06:35:00|7107.9|7106.1|7105.7|7103.9|7108.8|7107|7105.7|7103.9|384
1631601600000|2021-09-14 06:40:00|7105.6|7103.8|7111.5|7109.7|7113.2|7111.4|7105.6|7103.8|356
1631601900000|2021-09-14 06:45:00|7111.3|7109.5|7112.3|7110.5|7114.1|7112.3|7110.5|7108.2|287
1631602200000|2021-09-14 06:50:00|7112.1|7110.3|7113.1|7111.3|7114|7111.9|7111.4|7109|292
1631602500000|2021-09-14 06:55:00|7113|7111.2|7111.9|7110.1|7114.3|7112|7111.8|7109.6|310
1631602800000|2021-09-14 07:00:00|7111.8|7110|7114.4|7112.6|7114.6|7112.8|7109.3|7107.5|560
1631603100000|2021-09-14 07:05:00|7114.3|7112.5|7116.8|7115|7117.8|7115.9|7113.2|7111.4|526
1631603400000|2021-09-14 07:10:00|7116.7|7114.9|7117.5|7115.7|7118.3|7116.5|7116.1|7114.3|482
1631603700000|2021-09-14 07:15:00|7117.4|7115.6|7120.1|7118.3|7120.2|7118.3|7114.8|7113|453
1631604000000|2021-09-14 07:20:00|7120|7118.2|7116.6|7114.8|7121.9|7120.1|7116.3|7114.5|427
1631604300000|2021-09-14 07:25:00|7116.5|7114.7|7118|7116.2|7118.7|7116.6|7115.5|7113.7|483
1631604600000|2021-09-14 07:30:00|7117.9|7116.1|7119.1|7117.3|7119.8|7118|7117.7|7115.9|462
1631604900000|2021-09-14 07:35:00|7119.2|7117.4|7120.6|7118.8|7122.3|7120.5|7118.7|7116.7|319
1631605200000|2021-09-14 07:40:00|7120.5|7118.7|7119.8|7118|7120.6|7118.8|7118.2|7116.4|412
1631605500000|2021-09-14 07:45:00|7120|7118.2|7122.5|7120.7|7123.2|7120.8|7117.3|7115.5|384
1631605800000|2021-09-14 07:50:00|7122.6|7120.8|7123.5|7121.7|7126.1|7124.3|7121|7119.2|390
1631606100000|2021-09-14 07:55:00|7123.4|7121.6|7122.5|7120.7|7124.1|7122.3|7122.1|7120.3|410
1631606400000|2021-09-14 08:00:00|7122.6|7120.8|7121.8|7120|7125.6|7123.8|7121.2|7119.4|371
1631606700000|2021-09-14 08:05:00|7121.9|7120.1|7121|7118|7122.7|7120.9|7120.2|7118|341
1631607000000|2021-09-14 08:10:00|7120.4|7118.6|7119|7117.2|7121.2|7119.4|7118|7115.9|399
1631607300000|2021-09-14 08:15:00|7119.1|7117.3|7119.4|7117.6|7121.1|7118.7|7118.7|7116.8|352
1631607600000|2021-09-14 08:20:00|7119.2|7117.4|7120.4|7118.6|7121|7118.7|7118.7|7116.7|328
1631607900000|2021-09-14 08:25:00|7120.5|7118.7|7121.4|7119.6|7122.5|7120.7|7120.4|7118.6|357
1631608200000|2021-09-14 08:30:00|7121.2|7119.4|7122.6|7120.8|7122.9|7121.1|7119.9|7118.1|290
1631608500000|2021-09-14 08:35:00|7122.7|7120.9|7123.2|7121.4|7124.5|7122.7|7122|7120.2|341
1631608800000|2021-09-14 08:40:00|7123.1|7121.3|7122|7120.2|7123.4|7121.6|7121.6|7119.8|316
1631609100000|2021-09-14 08:45:00|7122.1|7120.3|7122.9|7121.1|7123.2|7121.4|7120.6|7118.8|233
1631609400000|2021-09-14 08:50:00|7122.8|7121|7122.6|7120.8|7123.8|7122|7121.8|7120|243
1631609700000|2021-09-14 08:55:00|7122.7|7120.9|7121.3|7119.5|7123.3|7121.5|7121.2|7119.4|271
1631610000000|2021-09-14 09:00:00|7121.4|7119.6|7118.8|7117|7121.6|7119.8|7117.8|7116|314
1631610300000|2021-09-14 09:05:00|7118.7|7116.9|7119|7117.2|7119.7|7117.9|7118.5|7116.7|232
1631610600000|2021-09-14 09:10:00|7118.9|7117.1|7120.4|7118.6|7121.4|7119.6|7118.9|7117.1|313
1631610900000|2021-09-14 09:15:00|7120.5|7118.7|7122.5|7120.7|7123.2|7121.4|7120.5|7118.7|301
1631611200000|2021-09-14 09:20:00|7122.4|7120.6|7122.8|7121|7124|7122.2|7122.4|7120.6|286
1631611500000|2021-09-14 09:25:00|7122.9|7121.1|7120|7118.2|7123.5|7121.7|7119.9|7118.1|253
1631611800000|2021-09-14 09:30:00|7120.1|7118.3|7119.7|7117.9|7121.2|7119.4|7119.6|7117.8|247
1631612100000|2021-09-14 09:35:00|7119.6|7117.8|7117.5|7115.7|7119.7|7117.9|7116.3|7114.5|268
1631612400000|2021-09-14 09:40:00|7117.6|7115.8|7115|7113.2|7117.9|7116.1|7114.7|7112.5|252
1631612700000|2021-09-14 09:45:00|7114.9|7113.1|7112.7|7110.9|7115.2|7113.4|7112.5|7110.3|281
1631613000000|2021-09-14 09:50:00|7112.8|7111|7112.4|7110.6|7113.2|7111.4|7111.2|7109.4|244
1631613300000|2021-09-14 09:55:00|7112.3|7110.5|7113.9|7110.9|7113.9|7111.8|7111.4|7109.6|300
1631613600000|2021-09-14 10:00:00|7114|7111|7113.1|7111.3|7114|7111.9|7112.2|7110.4|279
1631613900000|2021-09-14 10:05:00|7113|7111.2|7112.1|7110.3|7115.1|7113.3|7112|7110.2|284
1631614200000|2021-09-14 10:10:00|7112.4|7110.6|7112.3|7110.5|7113.4|7111.6|7111.6|7109.4|312
1631614500000|2021-09-14 10:15:00|7112.2|7110.4|7112|7110.2|7112.5|7110.7|7110.6|7108.8|346
1631614800000|2021-09-14 10:20:00|7112.1|7110.3|7111.1|7109.3|7112.5|7110.7|7110.1|7108.3|248
1631615100000|2021-09-14 10:25:00|7111|7109.2|7111.4|7109.6|7112.3|7110.5|7110.8|7109|262
1631615400000|2021-09-14 10:30:00|7111.5|7109.7|7113.9|7112.1|7114.2|7112.4|7111.2|7109.4|274
1631615700000|2021-09-14 10:35:00|7114|7112.2|7113.7|7111.9|7114.6|7112.8|7113.2|7111.4|276
1631616000000|2021-09-14 10:40:00|7113.5|7111.7|7110.4|7108.6|7113.7|7111.9|7110|7108.2|262
1631616300000|2021-09-14 10:45:00|7110.3|7108.5|7110|7108.2|7110.7|7108.5|7108.9|7107.1|243
1631616600000|2021-09-14 10:50:00|7109.9|7108.1|7108.9|7107.1|7110|7108.2|7108.7|7106.9|242
1631616900000|2021-09-14 10:55:00|7109|7107.2|7110.2|7108.4|7110.6|7108.8|7108.6|7106.8|247
1631617200000|2021-09-14 11:00:00|7110.3|7108.5|7110.4|7108.6|7110.6|7108.8|7108.6|7106.8|325
1631617500000|2021-09-14 11:05:00|7110.3|7108.5|7109.8|7108|7111.9|7110.1|7109.6|7107.8|325
1631617800000|2021-09-14 11:10:00|7109.7|7107.9|7111.3|7109.5|7111.7|7109.9|7108.9|7107.1|291
1631618100000|2021-09-14 11:15:00|7111.2|7109.4|7110.2|7108.4|7112|7110.2|7110.1|7108.3|238
1631618400000|2021-09-14 11:20:00|7110.1|7108.3|7110.9|7109.1|7111.5|7109.7|7109.8|7108|324
1631618700000|2021-09-14 11:25:00|7111|7109.2|7111.1|7109.3|7111.4|7109.6|7110.2|7108.4|261
1631619000000|2021-09-14 11:30:00|7111.2|7109.4|7111.3|7109.5|7111.7|7109.9|7109.7|7107.9|244
1631619300000|2021-09-14 11:35:00|7111.2|7109.4|7111.5|7109.7|7111.7|7109.9|7110.9|7109.1|213
1631619600000|2021-09-14 11:40:00|7111.4|7109.6|7111|7109.2|7111.8|7110|7110.6|7108.8|255
1631619900000|2021-09-14 11:45:00|7110.9|7109.1|7108.6|7106.8|7111.2|7109.4|7108.5|7106.7|338
1631620200000|2021-09-14 11:50:00|7108.5|7106.7|7103.4|7101.6|7108.8|7107|7103|7101.2|471
1631620500000|2021-09-14 11:55:00|7103.3|7101.5|7106.1|7104.3|7107.6|7105.8|7103.3|7101.5|375
1631620800000|2021-09-14 12:00:00|7106.4|7104.6|7107.7|7105.9|7108.5|7106.7|7103.2|7101.4|437
1631621100000|2021-09-14 12:05:00|7107.8|7106|7105.3|7103.5|7108.2|7106.4|7104.1|7102.3|369
1631621400000|2021-09-14 12:10:00|7105.5|7103.7|7107|7105.2|7107.5|7105.7|7104|7102.2|368
1631621700000|2021-09-14 12:15:00|7106.9|7105.1|7107.2|7105.4|7108.7|7106.9|7106|7104.2|331
1631622000000|2021-09-14 12:20:00|7107.3|7105.5|7106.2|7104.4|7108.9|7107.1|7106|7104.2|292
1631622300000|2021-09-14 12:25:00|7106.1|7104.3|7110.6|7107.6|7111.4|7108.1|7105.8|7104|353
1631622600000|2021-09-14 12:30:00|7110.2|7107.8|7145.7|7142.7|7149.4|7146.4|7108.8|7105.8|924
1631622900000|2021-09-14 12:35:00|7146.8|7143.8|7137.5|7134.5|7152.3|7149.3|7131.2|7128.2|882
1631623200000|2021-09-14 12:40:00|7137.7|7134.7|7135.4|7132.4|7142.8|7139.8|7134.1|7131.7|758
1631623500000|2021-09-14 12:45:00|7135.3|7132.3|7137.1|7135.3|7139.8|7137.8|7134.9|7132.2|641
1631623800000|2021-09-14 12:50:00|7137|7135.2|7144.3|7142.5|7145.6|7143.8|7136.8|7135|588
1631624100000|2021-09-14 12:55:00|7144.2|7142.4|7144.9|7143.1|7150|7147.7|7143.5|7141.2|712
1631624400000|2021-09-14 13:00:00|7145|7143.2|7145.6|7143.8|7148|7146.1|7143.4|7141.1|662
1631624700000|2021-09-14 13:05:00|7145.7|7143.9|7147.3|7145.5|7149.3|7147.3|7143.2|7140.5|543
1631625000000|2021-09-14 13:10:00|7147.7|7145.9|7147|7145.2|7149.8|7147.5|7143.4|7141.6|563
1631625300000|2021-09-14 13:15:00|7146.9|7145.1|7145.4|7143.6|7152.1|7150.3|7145.3|7143.5|520
1631625600000|2021-09-14 13:20:00|7145.5|7143.7|7144.3|7142.5|7146.3|7144.5|7142|7139.8|489
1631625900000|2021-09-14 13:25:00|7144.2|7142.4|7145.2|7143.4|7146.3|7144.5|7144|7142.2|452
1631626200000|2021-09-14 13:30:00|7145.5|7143.7|7135.2|7133.4|7146.1|7144.3|7133.9|7131.8|708
1631626500000|2021-09-14 13:35:00|7135.1|7133.3|7132.5|7130.7|7138.1|7136.3|7132.5|7130.7|652
1631626800000|2021-09-14 13:40:00|7132.8|7131|7129.2|7127.4|7134.4|7132.4|7127.4|7125.6|650
1631627100000|2021-09-14 13:45:00|7129.3|7127.5|7124.6|7122.8|7129.6|7127.8|7124|7121.6|596
1631627400000|2021-09-14 13:50:00|7124.7|7122.9|7119.8|7118|7125.5|7123.7|7118.4|7116.6|616
1631627700000|2021-09-14 13:55:00|7119.9|7118.1|7119.7|7117.9|7121.9|7120.1|7117.2|7115.4|537
1631628000000|2021-09-14 14:00:00|7119.6|7117.8|7113.5|7111.7|7119.6|7117.8|7111|7109.1|628
1631628300000|2021-09-14 14:05:00|7113.6|7111.8|7117.6|7115.8|7120|7117.6|7113.2|7111.4|553
1631628600000|2021-09-14 14:10:00|7117.5|7115.7|7115.2|7113.4|7117.6|7115.8|7112.6|7110.8|503
1631628900000|2021-09-14 14:15:00|7115.1|7113.3|7115.6|7113.8|7118.2|7116.4|7114.9|7113.1|572
1631629200000|2021-09-14 14:20:00|7115.5|7113.7|7113.1|7111.3|7117|7115.2|7113|7111.2|583
1631629500000|2021-09-14 14:25:00|7113.2|7111.4|7112.5|7110.7|7113.3|7111.5|7107.1|7105.3|562
1631629800000|2021-09-14 14:30:00|7112.6|7110.8|7110.6|7108.8|7113.5|7111.7|7109.8|7108|573
1631630100000|2021-09-14 14:35:00|7110.5|7108.7|7109.7|7107.9|7112.5|7110.7|7109|7107.2|636
1631630400000|2021-09-14 14:40:00|7109.6|7107.8|7108.3|7106.5|7111.5|7109.7|7107.3|7105.5|527
1631630700000|2021-09-14 14:45:00|7108.2|7106.4|7108|7106.2|7111.1|7109.3|7107.2|7105.4|509
1631631000000|2021-09-14 14:50:00|7108.1|7106.3|7109.1|7107.3|7109.7|7107.9|7104.8|7103|546
1631631300000|2021-09-14 14:55:00|7109.2|7107.4|7105.7|7103.9|7109.4|7107.6|7104.5|7102.7|504
1631631600000|2021-09-14 15:00:00|7105.9|7104.1|7105.9|7104.1|7108.5|7106.7|7105.8|7104|505
1631631900000|2021-09-14 15:05:00|7105.8|7104|7108.4|7106.6|7108.6|7106.8|7103.9|7102.1|436
1631632200000|2021-09-14 15:10:00|7108.3|7106.5|7110.9|7109.1|7112.3|7110.5|7106.9|7105.1|469
1631632500000|2021-09-14 15:15:00|7110.8|7109|7109.3|7107.5|7111.6|7109.8|7108.9|7107.1|422
1631632800000|2021-09-14 15:20:00|7109.4|7107.6|7112.5|7110.7|7112.8|7110.7|7109.3|7107.5|461
1631633100000|2021-09-14 15:25:00|7112.4|7110.6|7110.2|7108.4|7112.9|7111.1|7109.7|7107.6|400
1631633400000|2021-09-14 15:30:00|7110.3|7108.5|7109.4|7107.6|7111.9|7110.1|7109.1|7107.3|389
1631633700000|2021-09-14 15:35:00|7109.3|7107.5|7111|7109.2|7111.8|7110|7108.8|7107|314
1631634000000|2021-09-14 15:40:00|7111.1|7109.3|7109.2|7107.4|7111.6|7109.8|7108.3|7106.5|341
1631634300000|2021-09-14 15:45:00|7109.3|7107.5|7110.4|7108.6|7110.5|7108.7|7108.4|7106.6|363
1631634600000|2021-09-14 15:50:00|7110.3|7108.5|7109|7107.2|7110.8|7109|7108.4|7106.6|335
1631634900000|2021-09-14 15:55:00|7109.1|7107.3|7110.5|7108.7|7110.8|7109|7109|7107.2|355
1631635200000|2021-09-14 16:00:00|7110.4|7108.6|7113.9|7112.1|7114.5|7112.7|7110.1|7108.3|352
1631635500000|2021-09-14 16:05:00|7114|7112.2|7113.1|7111.3|7114.5|7112.7|7112.7|7110.9|265
1631635800000|2021-09-14 16:10:00|7113|7111.2|7113.8|7112|7114|7112.2|7112.7|7110.8|319
1631636100000|2021-09-14 16:15:00|7113.7|7111.9|7112.6|7110.8|7114.3|7112.5|7112.1|7110.3|290
1631636400000|2021-09-14 16:20:00|7112.7|7110.9|7113.4|7111.6|7113.7|7111.9|7112.6|7110.8|228
1631636700000|2021-09-14 16:25:00|7113.5|7111.7|7114.4|7112.6|7115.4|7113.6|7113.2|7111.4|286
1631637000000|2021-09-14 16:30:00|7114.6|7112.8|7114.5|7112.7|7115|7113.2|7113.7|7111.9|299
1631637300000|2021-09-14 16:35:00|7114.6|7112.8|7114|7112.2|7115.4|7113.6|7113.9|7112.1|338
1631637600000|2021-09-14 16:40:00|7114.1|7112.3|7112.6|7110.8|7114.2|7112.4|7112.3|7110.5|340
1631637900000|2021-09-14 16:45:00|7112.7|7110.9|7110.7|7108.9|7113|7111.2|7110.6|7108.8|345
1631638200000|2021-09-14 16:50:00|7110.8|7109|7108.4|7106.6|7111|7109.2|7108.2|7106.4|310
1631638500000|2021-09-14 16:55:00|7108.3|7106.5|7105|7103.2|7108.5|7106.7|7104.4|7102.6|286
1631638800000|2021-09-14 17:00:00|7104.9|7103.1|7106.1|7104.3|7107.5|7105.7|7104.9|7103.1|286
1631639100000|2021-09-14 17:05:00|7106.2|7104.4|7098.2|7096.4|7106.5|7104.7|7098.2|7096.3|367
1631639400000|2021-09-14 17:10:00|7098.3|7096.5|7096.8|7095|7099|7097.2|7096.7|7094.9|366
1631639700000|2021-09-14 17:15:00|7096.9|7095.1|7097.6|7095.8|7098.5|7096.7|7094.9|7092.6|344
1631640000000|2021-09-14 17:20:00|7097.5|7095.7|7103|7100|7104.2|7101.6|7097.5|7095.7|307
1631640300000|2021-09-14 17:25:00|7103.2|7100.2|7102.8|7101|7104.5|7102|7102.5|7100.1|321
1631640600000|2021-09-14 17:30:00|7102.9|7101.1|7100.7|7098.9|7103.1|7101.1|7099.6|7097.1|482
1631640900000|2021-09-14 17:35:00|7100.6|7098.8|7103.6|7101.8|7103.9|7102.1|7100.5|7098.7|353
1631641200000|2021-09-14 17:40:00|7103.7|7101.9|7104.7|7102.9|7105|7103|7102.4|7100.6|279
1631641500000|2021-09-14 17:45:00|7104.6|7102.8|7105|7103.2|7105.6|7103.8|7104.5|7102.7|231
1631641800000|2021-09-14 17:50:00|7105.1|7103.3|7104.7|7102.9|7106.3|7104.5|7104.4|7102.4|252
1631642100000|2021-09-14 17:55:00|7104.8|7103|7104.4|7102.6|7105|7103.2|7103.7|7101.9|307
1631642400000|2021-09-14 18:00:00|7104.6|7102.8|7102.5|7100.7|7105|7102.8|7102.3|7100.5|326
1631642700000|2021-09-14 18:05:00|7102.6|7100.8|7102.7|7100.9|7104.4|7102.6|7102.5|7100.7|349
1631643000000|2021-09-14 18:10:00|7102.6|7100.8|7101.8|7100|7103|7101.2|7101.5|7099.5|337
1631643300000|2021-09-14 18:15:00|7101.9|7100.1|7099.3|7097.5|7101.9|7100.1|7098.9|7097.1|365
1631643600000|2021-09-14 18:20:00|7099.1|7097.3|7095.6|7093.8|7099.3|7097.5|7095.3|7093.5|393
1631643900000|2021-09-14 18:25:00|7095.5|7093.7|7093.2|7091.4|7095.7|7093.9|7093.1|7091.3|307
1631644200000|2021-09-14 18:30:00|7093.3|7091.5|7088.5|7086.7|7093.6|7091.5|7088.2|7085.9|352
1631644500000|2021-09-14 18:35:00|7088.6|7086.8|7087.8|7086|7089.3|7087.2|7085.9|7083.5|403
1631644800000|2021-09-14 18:40:00|7087.9|7086.1|7088.5|7086.7|7090.4|7088.6|7087.9|7085.9|386
1631645100000|2021-09-14 18:45:00|7088.4|7086.6|7084.5|7082.7|7088.9|7087|7084.5|7082.5|368
1631645400000|2021-09-14 18:50:00|7084.6|7082.8|7086.5|7084.7|7087|7085|7084.4|7082.5|439
1631645700000|2021-09-14 18:55:00|7086.6|7084.8|7104|7091|7104|7091|7086.5|7083.8|416
1631646000000|2021-09-14 19:00:00|7102.9|7089.9|7088.7|7086.9|7106.1|7093.1|7088.2|7083.3|540
1631646300000|2021-09-14 19:05:00|7088.5|7086.7|7087.8|7086|7090.3|7088.2|7087.8|7085.4|399
1631646600000|2021-09-14 19:10:00|7087.6|7085.8|7087.6|7085.8|7090.1|7087.7|7086.9|7084.7|452
1631646900000|2021-09-14 19:15:00|7087.7|7085.9|7086.8|7085|7088.8|7086.4|7086.5|7084.5|489
1631647200000|2021-09-14 19:20:00|7086.9|7085.1|7088.6|7086.8|7090|7088|7085.5|7083.5|459
1631647500000|2021-09-14 19:25:00|7088.5|7086.7|7087.1|7085.3|7088.8|7087|7087|7085.1|402
1631647800000|2021-09-14 19:30:00|7087.7|7084.7|7084.7|7082.9|7087.7|7085.4|7084|7082.1|403
1631648100000|2021-09-14 19:35:00|7084.6|7082.8|7086|7084.2|7086.1|7084.3|7083.6|7081.8|225
1631648400000|2021-09-14 19:40:00|7085.9|7084.1|7086.7|7084.9|7087.3|7085.5|7084.6|7082.7|361
1631648700000|2021-09-14 19:45:00|7086.6|7084.8|7088.8|7087|7090.1|7088.1|7086.6|7084.8|365
1631649000000|2021-09-14 19:50:00|7088.9|7087.1|7092.6|7090.8|7093.1|7090.9|7088.1|7085.7|425
1631649300000|2021-09-14 19:55:00|7092.3|7090.5|7092.2|7090.4|7092.5|7090.5|7090.5|7088.1|381
1631649600000|2021-09-14 20:00:00|7092.7|7090.9|7094.9|7093.1|7094.9|7093.1|7092.6|7090.4|263
1631649900000|2021-09-14 20:05:00|7094.8|7093|7095.1|7092.1|7095.6|7093.4|7094.4|7092|194
1631650200000|2021-09-14 20:10:00|7095.2|7092.2|7096|7094.2|7096.3|7094.5|7094.4|7092|148
1631650500000|2021-09-14 20:15:00|7096.1|7094.3|7096.3|7094.5|7096.9|7095.1|7095.9|7094.1|130
1631650800000|2021-09-14 20:20:00|7096.4|7094.6|7097|7095.2|7097.4|7095.6|7096.1|7094.1|97
1631651100000|2021-09-14 20:25:00|7096.9|7095.1|7096.9|7095.1|7097.6|7095.8|7096.7|7094.9|84
1631651400000|2021-09-14 20:30:00|7097|7095.2|7096.6|7094.8|7097.8|7095.6|7096.5|7094.4|102
1631651700000|2021-09-14 20:35:00|7096.7|7094.9|7098.7|7096.9|7099.6|7097.4|7096.1|7093.8|135
1631652000000|2021-09-14 20:40:00|7098.8|7097|7099.8|7096.8|7100|7097.7|7098.2|7096.3|118
1631652300000|2021-09-14 20:45:00|7099.9|7096.9|7099.7|7096.7|7100.9|7098|7099.5|7096.6|163
1631652600000|2021-09-14 20:50:00|7099.6|7096.6|7098.6|7095.6|7100.2|7097.6|7098.6|7095.6|221
1631652900000|2021-09-14 20:55:00|7098.7|7095.7|7100.6|7095.3|7101|7095.8|7097.4|7094.4|209
1631653200000|2021-09-14 21:00:00|7101.2|7094.8|7102.6|7095.6|7103.3|7096.2|7101|7092.8|46
1631653500000|2021-09-14 21:05:00|7102.7|7094.5|7103.2|7094.8|7104.1|7096.1|7102|7092.8|76
1631653800000|2021-09-14 21:10:00|7102.6|7095.6|7102.9|7094.7|7104.9|7095.8|7102.2|7092.4|121
1631654100000|2021-09-14 21:15:00|7102.5|7095.6|7102.6|7094.7|7103.4|7095.8|7101.8|7093.6|106
1631654400000|2021-09-14 21:20:00|7102.5|7095.4|7102.6|7095|7103.5|7095.8|7101.3|7093.9|118
1631654700000|2021-09-14 21:25:00|7102.7|7095.6|7101.2|7095.1|7103.3|7097.1|7099.9|7094.3|146
1631655000000|2021-09-14 21:30:00|7101.3|7094.9|7100.4|7095.3|7103.7|7096.5|7099.2|7094.4|232
1631655300000|2021-09-14 21:35:00|7099.9|7095|7100.3|7095.3|7100.8|7096.7|7099.4|7094.8|153
1631655600000|2021-09-14 21:40:00|7100.4|7095.4|7102|7096|7103.1|7096.6|7099.7|7094.9|282
1631655900000|2021-09-14 21:45:00|7101.9|7095.6|7102.5|7096.4|7103.2|7097.4|7101.9|7094.2|497
1631656200000|2021-09-14 21:50:00|7102.7|7096.5|7102.7|7095.8|7103|7096.9|7102|7094.6|237
1631656500000|2021-09-14 21:55:00|7102.5|7096|7102.5|7095.3|7103.4|7096.1|7102.2|7094.2|217
1631656800000|2021-09-14 22:00:00|7102.8|7095.1|7098.5|7095.5|7102.8|7098|7098.3|7094.6|301
1631657100000|2021-09-14 22:05:00|7098.6|7095.6|7099.4|7096.4|7099.5|7096.5|7098.3|7095.3|107
1631657400000|2021-09-14 22:10:00|7099.2|7096.2|7099.3|7096.3|7099.6|7096.6|7098.5|7095.3|152
1631657700000|2021-09-14 22:15:00|7099|7096|7098.9|7095.9|7099.4|7096.7|7098.3|7095.3|137
1631658000000|2021-09-14 22:20:00|7099.1|7096.1|7098.6|7095.6|7099.1|7096.1|7098.1|7095.1|113
1631658300000|2021-09-14 22:25:00|7098.5|7095.5|7097.8|7094.8|7099.4|7096.4|7097.7|7094.7|125
1631658600000|2021-09-14 22:30:00|7097.9|7094.9|7096.3|7093.3|7097.9|7094.9|7096.1|7093.1|157
1631658900000|2021-09-14 22:35:00|7096.4|7093.4|7096.3|7093.3|7097.1|7094.1|7096.1|7093.1|78
1631659200000|2021-09-14 22:40:00|7096.4|7093.4|7096.9|7093.9|7097|7094.1|7095.9|7093.1|98
1631659500000|2021-09-14 22:45:00|7096.8|7093.8|7096.7|7093.7|7097.1|7094.1|7096.6|7093.6|95
1631659800000|2021-09-14 22:50:00|7096.8|7093.8|7096.8|7093.8|7097.2|7094.2|7096.6|7093.6|91
1631660100000|2021-09-14 22:55:00|7096.9|7093.9|7097.3|7094.3|7098.1|7095.6|7096.7|7093.7|142
1631660400000|2021-09-14 23:00:00|7097.4|7094.4|7096.3|7093.3|7097.6|7095.2|7095.6|7093|117
1631660700000|2021-09-14 23:05:00|7096.2|7093.2|7096.1|7094.3|7097|7094.4|7095.6|7093.2|108
1631661000000|2021-09-14 23:10:00|7096|7094.2|7095.8|7094|7096.4|7094.3|7094.8|7092.2|92
1631661300000|2021-09-14 23:15:00|7095.7|7093.9|7094.9|7091.9|7096.4|7094|7094.2|7091.8|87
1631661600000|2021-09-14 23:20:00|7094.8|7091.8|7096|7093|7096|7093.5|7094|7091.7|75
1631661900000|2021-09-14 23:25:00|7095.9|7092.9|7095.4|7093.6|7096.3|7093.9|7095.1|7092.6|71
1631662200000|2021-09-14 23:30:00|7095.3|7093.5|7095.3|7093.5|7096|7093.7|7094.7|7092.3|96
1631662500000|2021-09-14 23:35:00|7095.4|7093.6|7096.3|7094.5|7096.8|7095|7095.3|7093.2|119
1631662800000|2021-09-14 23:40:00|7096.2|7094.4|7095.7|7093.9|7097|7094.7|7095.5|7093.7|95
1631663100000|2021-09-14 23:45:00|7095.5|7093.7|7095.2|7093.4|7096|7094.2|7094.6|7092.8|88
1631663400000|2021-09-14 23:50:00|7095.3|7093.5|7096.8|7095|7096.8|7095|7095.2|7092.9|102
1631663700000|2021-09-14 23:55:00|7096.7|7094.9|7095.1|7093.3|7097.2|7095|7094.9|7093.1|139
1631664000000|2021-09-15 00:00:00|7095.2|7093.4|7095.3|7093.5|7097.3|7095.5|7095.2|7092.7|227
1631664300000|2021-09-15 00:05:00|7095.2|7093.4|7096.8|7093.8|7096.9|7094.6|7094.8|7092.7|173
1631664600000|2021-09-15 00:10:00|7096.7|7093.7|7094.7|7092.9|7097.8|7095.4|7094.6|7092.7|175
1631664900000|2021-09-15 00:15:00|7094.6|7092.8|7098.6|7096.8|7098.8|7097|7094.6|7092.8|193
1631665200000|2021-09-15 00:20:00|7098.7|7096.9|7098.9|7097.1|7099.6|7097.3|7097.2|7094.9|175
1631665500000|2021-09-15 00:25:00|7099|7097.2|7096.3|7094.5|7099|7097.2|7096.2|7093.8|210
1631665800000|2021-09-15 00:30:00|7096.4|7094.6|7092.3|7090.5|7097.6|7095.3|7092.2|7090.4|207
1631666100000|2021-09-15 00:35:00|7091.9|7090.1|7091|7088|7092.1|7090.3|7089.1|7086.6|251
1631666400000|2021-09-15 00:40:00|7090.9|7087.9|7091.7|7089.9|7092.6|7090.2|7089.9|7087.6|234
1631666700000|2021-09-15 00:45:00|7091.8|7090|7092.6|7090.8|7093|7090.9|7091.1|7088.7|164
1631667000000|2021-09-15 00:50:00|7092.5|7090.7|7090.3|7088.5|7093.6|7091.4|7089.5|7087.7|287
1631667300000|2021-09-15 00:55:00|7090.7|7087.7|7088.7|7086.9|7091.3|7089.2|7087|7085.2|256
1631667600000|2021-09-15 01:00:00|7088.6|7086.8|7091.6|7089.8|7092.2|7090.4|7088.2|7086.4|221
1631667900000|2021-09-15 01:05:00|7091.5|7089.7|7090.7|7087.7|7091.5|7089.7|7089.4|7087.6|234
1631668200000|2021-09-15 01:10:00|7090.8|7087.8|7090.6|7088.8|7092.1|7090.3|7089.6|7087.2|209
1631668500000|2021-09-15 01:15:00|7090.7|7088.9|7091.6|7089.8|7092|7090.2|7089.4|7087.6|212
1631668800000|2021-09-15 01:20:00|7091.7|7089.9|7086.4|7084.6|7092.5|7090.7|7086.4|7084.6|259
1631669100000|2021-09-15 01:25:00|7086.3|7084.5|7088.2|7086.4|7089.4|7087.5|7085.9|7083.6|309
1631669400000|2021-09-15 01:30:00|7088.7|7085.7|7091|7089.2|7091.3|7089.5|7087.5|7085.6|233
1631669700000|2021-09-15 01:35:00|7091.2|7089.4|7088.9|7087.1|7091.2|7089.4|7087.4|7085.6|306
1631670000000|2021-09-15 01:40:00|7088.5|7086.7|7088|7086.2|7089.6|7087.8|7088|7085.9|232
1631670300000|2021-09-15 01:45:00|7087.9|7086.1|7086.5|7084.7|7088.7|7086.8|7085.6|7083.3|294
1631670600000|2021-09-15 01:50:00|7086.6|7084.8|7084.1|7082.3|7086.6|7084.8|7084|7081.7|226
1631670900000|2021-09-15 01:55:00|7084.2|7082.4|7085|7082|7085.2|7083.1|7083|7080.5|299
1631671200000|2021-09-15 02:00:00|7084.9|7081.9|7076.5|7073.5|7084.9|7081.9|7074.2|7072.1|488
1631671500000|2021-09-15 02:05:00|7076.4|7073.4|7078.6|7076.8|7079.3|7077.5|7075.2|7073.4|333
1631671800000|2021-09-15 02:10:00|7078.8|7077|7080.4|7078.6|7080.4|7078.6|7077.9|7076.1|255
1631672100000|2021-09-15 02:15:00|7080.2|7078.4|7086.6|7084.8|7087.4|7085|7079.8|7078|312
1631672400000|2021-09-15 02:20:00|7086.5|7084.7|7086.5|7084.7|7087.9|7086.1|7085.4|7083.3|358
1631672700000|2021-09-15 02:25:00|7086.6|7084.8|7087.2|7085.4|7087.6|7085.8|7085.5|7083.7|263
1631673000000|2021-09-15 02:30:00|7087.3|7085.5|7090.1|7087.1|7091.3|7089.5|7087.2|7085.4|297
1631673300000|2021-09-15 02:35:00|7089.5|7087.7|7088|7086.2|7089.5|7087.7|7087.3|7085.3|314
1631673600000|2021-09-15 02:40:00|7088.1|7086.3|7086.6|7084.8|7088.1|7086.3|7085.8|7084|275
1631673900000|2021-09-15 02:45:00|7086.5|7084.7|7088.5|7086.7|7089.6|7087.5|7085.8|7084|365
1631674200000|2021-09-15 02:50:00|7088.1|7086.3|7088.7|7086.9|7089.4|7087.2|7086.6|7084.5|295
1631674500000|2021-09-15 02:55:00|7088.6|7086.8|7089.6|7087.8|7090.8|7089|7087.5|7085.1|306
1631674800000|2021-09-15 03:00:00|7089.5|7087.7|7089.4|7087.6|7091.3|7089.5|7089.4|7087.6|291
1631675100000|2021-09-15 03:05:00|7089.5|7087.7|7087.3|7084.3|7090.8|7088.6|7086.5|7084.2|260
1631675400000|2021-09-15 03:10:00|7087.2|7084.2|7086.9|7085.1|7087.9|7086.1|7086.5|7084.2|189
1631675700000|2021-09-15 03:15:00|7087.5|7084.5|7089.5|7087.7|7090.2|7087.9|7086.2|7084.4|233
1631676000000|2021-09-15 03:20:00|7089.4|7087.6|7091.2|7089.4|7091.7|7089.5|7088.3|7085.8|209
1631676300000|2021-09-15 03:25:00|7091|7089.2|7093.1|7091.3|7093.3|7091.5|7090.4|7088.6|187
1631676600000|2021-09-15 03:30:00|7093.2|7091.4|7092.9|7091.1|7093.9|7091.8|7091.7|7089.2|309
1631676900000|2021-09-15 03:35:00|7093.5|7090.5|7093.9|7090.9|7094.7|7092.6|7092.8|7090.2|261
1631677200000|2021-09-15 03:40:00|7094|7091|7094.5|7092.7|7095.3|7092.8|7091.3|7089.1|372
1631677500000|2021-09-15 03:45:00|7094.4|7092.6|7094.6|7091.6|7095.9|7093.5|7093.5|7091.3|206
1631677800000|2021-09-15 03:50:00|7094.5|7091.5|7094|7091|7094.7|7092.7|7092.5|7090.4|198
1631678100000|2021-09-15 03:55:00|7093.9|7090.9|7094.7|7092.9|7095.2|7093.4|7093.7|7090.9|219
1631678400000|2021-09-15 04:00:00|7094.8|7093|7096.8|7093.8|7096.9|7094.8|7094|7091.6|172
1631678700000|2021-09-15 04:05:00|7096.7|7093.7|7096.9|7095.1|7098|7096.2|7095.5|7093.7|199
1631679000000|2021-09-15 04:10:00|7097|7095.2|7099|7097.2|7099.8|7097.9|7096.8|7095|180
1631679300000|2021-09-15 04:15:00|7098.9|7097.1|7097.3|7095.5|7099|7097.2|7096.9|7094.4|160
1631679600000|2021-09-15 04:20:00|7097.2|7095.4|7097.2|7095.4|7097.6|7095.5|7096.8|7094.5|105
1631679900000|2021-09-15 04:25:00|7097.3|7095.5|7098.4|7096.6|7099|7097.2|7097.3|7095.5|107
1631680200000|2021-09-15 04:30:00|7098.5|7096.7|7097.6|7095.8|7098.7|7096.9|7096.9|7095.1|136
1631680500000|2021-09-15 04:35:00|7097.5|7095.7|7096.3|7094.5|7097.9|7096.1|7096.2|7094.4|129
1631680800000|2021-09-15 04:40:00|7096.2|7094.4|7097.8|7094.8|7097.9|7095.4|7096.1|7094.3|129
1631681100000|2021-09-15 04:45:00|7097.7|7094.7|7097.3|7095.5|7097.9|7096.1|7096.7|7094.7|109
1631681400000|2021-09-15 04:50:00|7097.4|7095.6|7099|7097.2|7099.4|7097.6|7097|7094.6|157
1631681700000|2021-09-15 04:55:00|7098.8|7097|7098.8|7097|7099.3|7097.5|7097.3|7094.9|190
1631682000000|2021-09-15 05:00:00|7098.7|7096.9|7098.9|7097.1|7099.7|7097.4|7097.7|7095.3|159
1631682300000|2021-09-15 05:05:00|7098.8|7097|7097|7095.2|7099.5|7097.7|7096.8|7094.4|172
1631682600000|2021-09-15 05:10:00|7096.9|7095.1|7098|7096.2|7098.2|7096.4|7096.7|7094.8|142
1631682900000|2021-09-15 05:15:00|7097.8|7096|7093.1|7090.1|7098|7096.2|7088.4|7085.4|476
1631683200000|2021-09-15 05:20:00|7093.2|7090.2|7093.6|7091.8|7096|7093.3|7091.7|7089.2|278
1631683500000|2021-09-15 05:25:00|7093.5|7091.7|7090.1|7088.3|7093.6|7091.7|7089.4|7087|505
1631683800000|2021-09-15 05:30:00|7090|7088.2|7091.5|7089.7|7092.5|7089.9|7089.6|7087|358
1631684100000|2021-09-15 05:35:00|7091.6|7089.8|7094.8|7091.8|7096.1|7093.5|7090.9|7088.4|278
1631684400000|2021-09-15 05:40:00|7094.7|7091.7|7095.4|7092.4|7096.6|7094.2|7094.3|7091.7|352
1631684700000|2021-09-15 05:45:00|7095.3|7092.3|7095.9|7094.1|7096.6|7094.2|7094.3|7092|181
1631685000000|2021-09-15 05:50:00|7096|7094.2|7097.8|7096|7098.4|7096.2|7095.3|7093.4|218
1631685300000|2021-09-15 05:55:00|7097.7|7095.9|7093.9|7090.9|7098.3|7096.2|7093.7|7090.7|247
1631685600000|2021-09-15 06:00:00|7093.7|7090.7|7092.8|7089.8|7098.3|7095.3|7091.5|7089.1|411
1631685900000|2021-09-15 06:05:00|7092.2|7090.4|7090|7088.2|7094.3|7091.7|7090|7088.2|357
1631686200000|2021-09-15 06:10:00|7090.1|7088.3|7092.7|7090.9|7094.2|7092|7089|7086.1|430
1631686500000|2021-09-15 06:15:00|7092.6|7090.8|7090.7|7088.9|7093.4|7091.3|7089.8|7087.6|393
1631686800000|2021-09-15 06:20:00|7090.6|7088.8|7089.9|7088.1|7092|7090.1|7088.9|7086.4|319
1631687100000|2021-09-15 06:25:00|7090|7088.2|7088.1|7085.1|7092|7089.4|7087.2|7084.9|376
1631687400000|2021-09-15 06:30:00|7087|7085.2|7087.8|7086|7090.2|7087.9|7086.4|7084|344
1631687700000|2021-09-15 06:35:00|7087.7|7085.9|7086.3|7084.5|7087.7|7085.9|7084.1|7081.7|390
1631688000000|2021-09-15 06:40:00|7086.4|7084.6|7093.6|7091.8|7094.2|7091.8|7086.3|7084.5|381
1631688300000|2021-09-15 06:45:00|7093.7|7091.9|7097.7|7094.7|7097.9|7095.5|7093|7090.7|396
1631688600000|2021-09-15 06:50:00|7097.8|7094.8|7095.1|7093.3|7098.3|7096|7094.6|7092.2|319
1631688900000|2021-09-15 06:55:00|7095.9|7092.9|7095.5|7093.7|7098.5|7096|7094.4|7092.1|376
1631689200000|2021-09-15 07:00:00|7095.6|7093.8|7096.7|7094.9|7098.5|7096.1|7093.8|7092|456
1631689500000|2021-09-15 07:05:00|7096.6|7094.8|7095|7093.2|7100.8|7098.6|7094.5|7092.7|455
1631689800000|2021-09-15 07:10:00|7094.9|7093.1|7095.7|7092.7|7096.3|7093.8|7091.9|7089.4|479
1631690100000|2021-09-15 07:15:00|7095.8|7092.8|7098|7096.2|7098.5|7096.2|7094.9|7092.6|435
1631690400000|2021-09-15 07:20:00|7097.8|7096|7099.7|7097.9|7102.9|7100.9|7097.6|7095.2|435
1631690700000|2021-09-15 07:25:00|7099.8|7098|7101.5|7099.7|7102.8|7100.8|7099|7096.6|375
1631691000000|2021-09-15 07:30:00|7101.1|7099.3|7102.8|7101|7103|7101.2|7100.4|7098|316
1631691300000|2021-09-15 07:35:00|7102.9|7101.1|7098.9|7097.1|7103.8|7101.9|7098.6|7096.8|347
1631691600000|2021-09-15 07:40:00|7099|7097.2|7096.8|7095|7099|7097.2|7095.9|7094.1|300
1631691900000|2021-09-15 07:45:00|7096.7|7094.9|7097.5|7095.7|7100.5|7098.1|7096.2|7094.3|295
1631692200000|2021-09-15 07:50:00|7097.4|7095.6|7096.4|7094.6|7097.6|7095.8|7094.3|7092.1|358
1631692500000|2021-09-15 07:55:00|7096.3|7094.5|7098.2|7096.4|7098.3|7096.5|7094.6|7092.7|315
1631692800000|2021-09-15 08:00:00|7099.1|7096.1|7100.7|7098.9|7103.1|7100.7|7098.7|7096.1|421
1631693100000|2021-09-15 08:05:00|7100.6|7098.8|7104.2|7102.4|7105.7|7103.9|7100.3|7098.3|385
1631693400000|2021-09-15 08:10:00|7104.1|7102.3|7102.2|7099.2|7105|7103.2|7101.9|7099.2|310
1631693700000|2021-09-15 08:15:00|7102.1|7099.1|7103.1|7101.3|7104.2|7102.1|7101.3|7099.1|376
1631694000000|2021-09-15 08:20:00|7103.2|7101.4|7103|7101.2|7105.4|7103|7102.6|7100.3|317
1631694300000|2021-09-15 08:25:00|7102.8|7101|7106.4|7104.6|7106.9|7105.1|7102.1|7099.7|352
1631694600000|2021-09-15 08:30:00|7106.2|7104.4|7104.2|7102.4|7106.9|7104.9|7104.1|7101.9|287
1631694900000|2021-09-15 08:35:00|7104.1|7102.3|7104.4|7102.6|7104.9|7103|7102.3|7100.1|272
1631695200000|2021-09-15 08:40:00|7104.3|7102.5|7107.2|7104.2|7107.4|7105|7103.3|7101.5|268
1631695500000|2021-09-15 08:45:00|7107.3|7104.3|7105.9|7104.1|7107.3|7105.5|7104.6|7102.3|335
1631695800000|2021-09-15 08:50:00|7106|7104.2|7107|7105.2|7108.9|7106.9|7105.9|7103.9|296
1631696100000|2021-09-15 08:55:00|7106.7|7104.9|7106.2|7104.4|7107.1|7105.3|7104.1|7102.3|331
1631696400000|2021-09-15 09:00:00|7106.1|7104.3|7106.8|7105|7106.9|7105.1|7104.4|7102.4|349
1631696700000|2021-09-15 09:05:00|7106.7|7104.9|7107.2|7105.4|7108.3|7106.2|7106.5|7104.7|227
1631697000000|2021-09-15 09:10:00|7107.1|7105.3|7103.2|7101.4|7107.1|7105.3|7103.2|7101.4|233
1631697300000|2021-09-15 09:15:00|7103.1|7101.3|7109.7|7107.9|7111|7108.9|7103.1|7101.3|373
1631697600000|2021-09-15 09:20:00|7109.8|7108|7105.5|7103.7|7109.9|7108.1|7105.3|7103|302
1631697900000|2021-09-15 09:25:00|7105.6|7103.8|7104|7102.2|7106.9|7105.1|7103.7|7101.6|356
1631698200000|2021-09-15 09:30:00|7103.9|7102.1|7105.2|7103.4|7105.3|7103.5|7103.4|7101.6|283
1631698500000|2021-09-15 09:35:00|7105.3|7103.5|7105.5|7103.7|7105.7|7103.9|7103.8|7101.4|280
1631698800000|2021-09-15 09:40:00|7105.4|7103.6|7108.5|7106.7|7109|7106.8|7105.3|7103.2|277
1631699100000|2021-09-15 09:45:00|7108.6|7106.8|7107.5|7105.7|7109.1|7107.3|7106.9|7104.8|325
1631699400000|2021-09-15 09:50:00|7107.6|7105.8|7108.7|7106.9|7110.5|7108.7|7107.5|7105.3|294
1631699700000|2021-09-15 09:55:00|7108.8|7107|7109|7107.2|7110.2|7107.8|7108.4|7106.2|268
1631700000000|2021-09-15 10:00:00|7109.1|7107.3|7108.7|7106.9|7109.4|7107.5|7107.9|7106.1|222
1631700300000|2021-09-15 10:05:00|7108.6|7106.8|7108|7106.2|7109.1|7107.3|7107|7105.2|297
1631700600000|2021-09-15 10:10:00|7107.9|7106.1|7105.1|7103.3|7108.7|7106.9|7105|7103.2|250
1631700900000|2021-09-15 10:15:00|7105|7103.2|7106.4|7104.6|7106.8|7104.7|7104.9|7103.1|214
1631701200000|2021-09-15 10:20:00|7106.5|7104.7|7107.3|7105.5|7107.6|7105.5|7105.9|7104.1|252
1631701500000|2021-09-15 10:25:00|7107.2|7105.4|7108.6|7106.8|7109.4|7107|7106.1|7104.3|192
1631701800000|2021-09-15 10:30:00|7108.7|7106.9|7108.3|7106.5|7109.7|7107.8|7107.5|7105.7|216
1631702100000|2021-09-15 10:35:00|7108.2|7106.4|7107.6|7105.8|7109.1|7107|7106.8|7104.6|270
1631702400000|2021-09-15 10:40:00|7107.7|7105.9|7108.5|7106.7|7109.2|7107|7107.5|7105.6|216
1631702700000|2021-09-15 10:45:00|7108.4|7106.6|7106.9|7105.1|7109.6|7107.5|7106.4|7104.6|248
1631703000000|2021-09-15 10:50:00|7106.8|7105|7107.1|7105.3|7107.5|7105.7|7106.5|7104.7|240
1631703300000|2021-09-15 10:55:00|7107.2|7105.4|7106.8|7103.8|7107.3|7105.5|7106.1|7103.7|221
1631703600000|2021-09-15 11:00:00|7106.9|7103.9|7106.5|7104.7|7108.3|7106.5|7105.4|7103.6|292
1631703900000|2021-09-15 11:05:00|7106.6|7104.8|7106|7104.2|7107.8|7105.5|7106|7103.9|292
1631704200000|2021-09-15 11:10:00|7106.1|7104.3|7102.5|7100.7|7106.3|7104.5|7101.9|7099.7|306
1631704500000|2021-09-15 11:15:00|7102.6|7100.8|7101|7099.2|7103.3|7101|7100.9|7098.9|325
1631704800000|2021-09-15 11:20:00|7101.1|7099.3|7098.1|7096.3|7101.2|7099.3|7097.6|7095.8|265
1631705100000|2021-09-15 11:25:00|7098.3|7096.5|7099.8|7098|7100|7098.2|7098.3|7096.5|284
1631705400000|2021-09-15 11:30:00|7099.7|7097.9|7098.1|7096.3|7100.3|7098.5|7098.1|7095.7|287
1631705700000|2021-09-15 11:35:00|7098.2|7096.4|7094.2|7092.4|7098.2|7096.4|7094|7092|285
1631706000000|2021-09-15 11:40:00|7094.1|7092.3|7096.5|7094.7|7096.6|7094.8|7094.1|7092.3|273
1631706300000|2021-09-15 11:45:00|7096.4|7094.6|7093.5|7091.7|7096.6|7094.8|7093.3|7091.5|261
1631706600000|2021-09-15 11:50:00|7093.6|7091.8|7092.6|7090.8|7093.7|7091.9|7091.9|7090.1|229
1631706900000|2021-09-15 11:55:00|7092.4|7090.6|7094.3|7092.5|7094.9|7093.1|7092.2|7090.4|262
1631707200000|2021-09-15 12:00:00|7094.6|7092.8|7095.1|7093.3|7096.2|7094.4|7094.3|7092.5|278
1631707500000|2021-09-15 12:05:00|7095.2|7093.4|7094.5|7092.7|7096.1|7094.3|7092.5|7090.7|301
1631707800000|2021-09-15 12:10:00|7094.6|7092.8|7095.7|7093.9|7095.8|7094|7093.3|7091.5|235
1631708100000|2021-09-15 12:15:00|7095.6|7093.8|7097.5|7095.7|7098.8|7097|7094.8|7093|252
1631708400000|2021-09-15 12:20:00|7097.6|7095.8|7096.3|7094.5|7098.7|7096.9|7096.2|7094.4|271
1631708700000|2021-09-15 12:25:00|7096.2|7094.4|7097.3|7094.3|7098.1|7095.6|7093.1|7091.3|313
1631709000000|2021-09-15 12:30:00|7096.2|7093.2|7097.4|7094.4|7101.7|7098.7|7093.3|7090.9|611
1631709300000|2021-09-15 12:35:00|7097.3|7095.5|7097.9|7096.1|7099.9|7098.1|7096.5|7094.3|432
1631709600000|2021-09-15 12:40:00|7098|7096.2|7100.6|7098.8|7101.9|7100.1|7097|7095.2|396
1631709900000|2021-09-15 12:45:00|7100.5|7098.7|7095.6|7093.8|7101|7099.2|7095|7093.2|410
1631710200000|2021-09-15 12:50:00|7095.5|7093.7|7096|7094.2|7097.6|7095.8|7092.5|7090.7|470
1631710500000|2021-09-15 12:55:00|7095.8|7094|7096.9|7095.1|7099.1|7097.3|7095.2|7093.4|373
1631710800000|2021-09-15 13:00:00|7097|7095.2|7095.4|7093.6|7098.3|7096.5|7094.1|7092.3|402
1631711100000|2021-09-15 13:05:00|7095.3|7093.5|7095.4|7093.6|7096.1|7094.3|7092.1|7089.9|427
1631711400000|2021-09-15 13:10:00|7095.8|7094|7099.2|7096.2|7099.2|7096.6|7094.3|7092.1|326
1631711700000|2021-09-15 13:15:00|7099|7096|7103.7|7101.9|7103.7|7101.9|7098.6|7096|482
1631712000000|2021-09-15 13:20:00|7103.6|7101.8|7102.5|7100.7|7107.3|7105.4|7102.4|7100.6|441
1631712300000|2021-09-15 13:25:00|7102.4|7100.6|7104.3|7102.5|7106.1|7103.8|7101.5|7099.6|413
1631712600000|2021-09-15 13:30:00|7104.4|7102.6|7101.4|7099.6|7106|7104.2|7099.7|7097.9|498
1631712900000|2021-09-15 13:35:00|7101.8|7098.8|7097.4|7095.6|7102.1|7100.3|7097.2|7095.4|412
1631713200000|2021-09-15 13:40:00|7097.7|7095.9|7103|7101.2|7103|7101.2|7097.7|7095.7|456
1631713500000|2021-09-15 13:45:00|7102.9|7101.1|7113.9|7112.1|7114.6|7112.3|7102.7|7100.9|618
1631713800000|2021-09-15 13:50:00|7114.2|7112.4|7111.9|7110.1|7115.9|7113.9|7109.7|7107.3|582
1631714100000|2021-09-15 13:55:00|7111.8|7110|7115.4|7113.6|7116|7114.1|7110.9|7108.5|600
1631714400000|2021-09-15 14:00:00|7115.6|7113.8|7116.6|7114.8|7120.1|7117.1|7114.2|7112.4|567
1631714700000|2021-09-15 14:05:00|7116.7|7114.9|7109.8|7108|7116.8|7115|7108.6|7106.6|574
1631715000000|2021-09-15 14:10:00|7109.7|7107.9|7107|7104|7110.4|7108.6|7102.6|7100.8|545
1631715300000|2021-09-15 14:15:00|7106.9|7103.9|7107.3|7105.5|7107.9|7106.1|7102.3|7100.4|512
1631715600000|2021-09-15 14:20:00|7107.4|7105.6|7106.1|7104.3|7108.9|7107|7103.6|7101.5|495
1631715900000|2021-09-15 14:25:00|7106|7104.2|7101.5|7099.7|7107.7|7105.9|7101.4|7099.6|463
1631716200000|2021-09-15 14:30:00|7101.3|7099.5|7103|7101.2|7105.5|7103|7100.7|7098.5|493
1631716500000|2021-09-15 14:35:00|7102.7|7100.9|7101.3|7099.5|7104.2|7102.4|7101.3|7099|447
1631716800000|2021-09-15 14:40:00|7101.2|7099.4|7099.4|7097.6|7102.5|7100.4|7098.6|7096.8|505
1631717100000|2021-09-15 14:45:00|7099.5|7097.7|7098.2|7096.4|7101.6|7099.8|7096.9|7094.8|469
1631717400000|2021-09-15 14:50:00|7097.9|7096.1|7096.3|7094.5|7103.9|7101|7095.8|7094|578
1631717700000|2021-09-15 14:55:00|7096.4|7094.6|7101.5|7099.7|7104.6|7102.3|7096|7093.7|566
1631718000000|2021-09-15 15:00:00|7101.7|7099.9|7103.7|7101.9|7104.2|7102.1|7099.5|7097.6|481
1631718300000|2021-09-15 15:05:00|7103.6|7101.8|7107.1|7105.3|7107.6|7105.8|7103|7101.2|422
1631718600000|2021-09-15 15:10:00|7107.2|7105.4|7104.5|7102.7|7107.6|7105.8|7104|7102.2|324
1631718900000|2021-09-15 15:15:00|7104.4|7102.6|7104.1|7102.3|7106.4|7104.4|7102.2|7100.4|325
1631719200000|2021-09-15 15:20:00|7104|7102.2|7107.4|7105.6|7107.6|7105.8|7103.1|7101.3|316
1631719500000|2021-09-15 15:25:00|7107.3|7105.5|7106.9|7103.9|7108.6|7106.8|7105.9|7103.7|371
1631719800000|2021-09-15 15:30:00|7107|7104|7106.4|7104.6|7107|7104.7|7103.2|7101.2|392
1631720100000|2021-09-15 15:35:00|7105.5|7103.7|7106.9|7105.1|7108|7105.7|7103.3|7101|362
1631720400000|2021-09-15 15:40:00|7107|7105.2|7108.5|7106.7|7108.5|7106.7|7105.8|7104|278
1631720700000|2021-09-15 15:45:00|7108.4|7106.6|7107.9|7106.1|7108.4|7106.6|7106.3|7104.1|349
1631721000000|2021-09-15 15:50:00|7108|7106.2|7105.8|7104|7108.4|7106.3|7105.4|7103.3|296
1631721300000|2021-09-15 15:55:00|7105.5|7103.7|7104.4|7102.6|7105.6|7103.8|7102.1|7100.1|394
1631721600000|2021-09-15 16:00:00|7104.3|7102.5|7101.7|7099.9|7105|7102.7|7100.9|7099.1|301
1631721900000|2021-09-15 16:05:00|7101.6|7099.8|7102.6|7100.8|7104.3|7102|7101.1|7099.3|311
1631722200000|2021-09-15 16:10:00|7102.7|7100.9|7101.4|7099.6|7104.5|7102.1|7100.7|7098.4|304
1631722500000|2021-09-15 16:15:00|7101.6|7099.8|7102.8|7101|7103.5|7101.4|7101.3|7099.3|235
1631722800000|2021-09-15 16:20:00|7102.9|7101.1|7104.3|7102.5|7105.3|7102.9|7102.3|7100.2|245
1631723100000|2021-09-15 16:25:00|7104.9|7101.9|7103.8|7102|7106.3|7104.2|7103.5|7101.7|351
1631723400000|2021-09-15 16:30:00|7103.9|7102.1|7100.6|7098.8|7104|7102.2|7100.5|7098.7|266
1631723700000|2021-09-15 16:35:00|7100.7|7098.9|7099.8|7098|7101.7|7099.9|7099.7|7097.9|248
1631724000000|2021-09-15 16:40:00|7100.2|7098.4|7101.7|7099.9|7102.4|7100.5|7100.1|7098.3|335
1631724300000|2021-09-15 16:45:00|7101.6|7099.8|7100.5|7098.7|7101.6|7099.8|7099.8|7098|314
1631724600000|2021-09-15 16:50:00|7100.6|7098.8|7100.5|7098.7|7101.7|7099.6|7099.8|7098|250
1631724900000|2021-09-15 16:55:00|7100.7|7098.9|7100.4|7098.6|7102.1|7100.3|7099.5|7097.4|303
1631725200000|2021-09-15 17:00:00|7100.5|7098.7|7102.5|7100.7|7102.9|7101.1|7099.9|7098.1|263
1631725500000|2021-09-15 17:05:00|7102.4|7100.6|7101.9|7100.1|7103.4|7101.6|7101.7|7099.9|209
1631725800000|2021-09-15 17:10:00|7102|7100.2|7102.1|7100.3|7102.7|7100.9|7101.3|7098.9|188
1631726100000|2021-09-15 17:15:00|7102.2|7100.4|7104.2|7102.4|7104.8|7102.7|7102.2|7100.4|237
1631726400000|2021-09-15 17:20:00|7104.3|7102.5|7103.8|7102|7104.6|7102.7|7102.5|7100.4|268
1631726700000|2021-09-15 17:25:00|7103.7|7101.9|7104.6|7102.8|7105.5|7103.2|7103.4|7101.3|274
1631727000000|2021-09-15 17:30:00|7104.8|7103|7105.8|7104|7106.4|7104.6|7104.6|7102.8|321
1631727300000|2021-09-15 17:35:00|7105.9|7104.1|7106.1|7104.3|7106.9|7104.7|7104.9|7103.1|244
1631727600000|2021-09-15 17:40:00|7106|7104.2|7107|7105.2|7107.5|7105.6|7105.5|7103.7|231
1631727900000|2021-09-15 17:45:00|7107.1|7105.3|7108|7106.2|7109.2|7107.4|7106.4|7104.4|308
1631728200000|2021-09-15 17:50:00|7107.9|7106.1|7107.4|7105.6|7108|7106.2|7106.9|7104.8|230
1631728500000|2021-09-15 17:55:00|7107.5|7105.7|7104.2|7102.4|7107.8|7106|7103.9|7102|303
1631728800000|2021-09-15 18:00:00|7103.8|7102|7105.6|7103.8|7106.4|7104.2|7103.2|7101.2|304
1631729100000|2021-09-15 18:05:00|7105.7|7103.9|7105.9|7104.1|7106.6|7104.4|7104.9|7102.4|214
1631729400000|2021-09-15 18:10:00|7105.8|7104|7105|7102|7107|7104.6|7104.3|7101.9|246
1631729700000|2021-09-15 18:15:00|7105.1|7102.1|7104.5|7102.7|7105.9|7103.6|7104|7101.9|243
1631730000000|2021-09-15 18:20:00|7104.6|7102.8|7104.1|7102.3|7106|7104|7103.9|7101.5|297
1631730300000|2021-09-15 18:25:00|7104.2|7102.4|7104|7102.2|7106|7103.6|7103.9|7101.5|292
1631730600000|2021-09-15 18:30:00|7104.1|7102.3|7105.1|7102.1|7105.9|7104.1|7104.1|7102|295
1631730900000|2021-09-15 18:35:00|7105|7102|7105|7103.2|7106.6|7104.2|7103.9|7102|251
1631731200000|2021-09-15 18:40:00|7105.1|7103.3|7105|7102|7106|7104|7103.9|7101.7|320
1631731500000|2021-09-15 18:45:00|7105.1|7102.1|7104.1|7102.3|7106|7103.9|7104|7102.1|261
1631731800000|2021-09-15 18:50:00|7104|7102.2|7102.5|7100.7|7105.1|7102.8|7102|7100.1|289
1631732100000|2021-09-15 18:55:00|7102.4|7100.6|7103.1|7100.1|7103.3|7100.8|7100.1|7098|269
1631732400000|2021-09-15 19:00:00|7103.4|7099.9|7102|7100.2|7104.5|7101|7100.4|7097.9|249
1631732700000|2021-09-15 19:05:00|7101.9|7100.1|7102.1|7099.1|7102.2|7100.1|7100.3|7097.5|191
1631733000000|2021-09-15 19:10:00|7102|7099|7104.4|7101.4|7104.4|7102|7101.8|7098.9|233
1631733300000|2021-09-15 19:15:00|7104.5|7101.5|7104.7|7102.9|7105.2|7103|7103.4|7100.8|211
1631733600000|2021-09-15 19:20:00|7104.8|7103|7106.2|7103.2|7106.2|7103.5|7103.6|7101.4|243
1631733900000|2021-09-15 19:25:00|7105.6|7103.8|7106.5|7103.5|7106.7|7104.4|7105|7102.6|260
1631734200000|2021-09-15 19:30:00|7106.4|7103.4|7106|7104.2|7106.6|7104.4|7104.9|7102.8|264
1631734500000|2021-09-15 19:35:00|7106.1|7104.3|7107.4|7104.4|7107.6|7105.3|7105.8|7103.5|215
1631734800000|2021-09-15 19:40:00|7107.5|7104.5|7109.5|7107.7|7110.2|7107.9|7106.4|7104.1|260
1631735100000|2021-09-15 19:45:00|7109.7|7107.9|7108.9|7107.1|7110.6|7108.2|7108.5|7106.4|214
1631735400000|2021-09-15 19:50:00|7109.5|7106.5|7109.2|7106.2|7110.1|7107.6|7108.3|7105.9|253
1631735700000|2021-09-15 19:55:00|7108.8|7107|7110.6|7107.6|7110.7|7108|7106|7103.6|296
1631736000000|2021-09-15 20:00:00|7110.2|7107.2|7110.2|7107.2|7110.2|7107.8|7108.2|7105.6|195
1631736300000|2021-09-15 20:05:00|7110.1|7107.1|7108.3|7106.5|7110.3|7107.9|7108.1|7106|163
1631736600000|2021-09-15 20:10:00|7108.9|7105.9|7111.6|7109.8|7112.4|7110.1|7108.2|7105.8|160
1631736900000|2021-09-15 20:15:00|7111.5|7109.7|7111.2|7109.4|7112|7109.9|7110.6|7108.6|141
1631737200000|2021-09-15 20:20:00|7111.3|7109.5|7112.1|7110.3|7112.3|7110.5|7111.2|7109.4|110
1631737500000|2021-09-15 20:25:00|7112|7110.2|7113.7|7111.9|7113.9|7112.1|7111.7|7109.5|130
1631737800000|2021-09-15 20:30:00|7114.1|7112.3|7112.8|7111|7114.3|7112.5|7112.7|7110.9|87
1631738100000|2021-09-15 20:35:00|7112.7|7110.9|7114.5|7111.5|7114.6|7112|7112.4|7110|126
1631738400000|2021-09-15 20:40:00|7114.6|7111.6|7112.6|7109.6|7114.7|7112.5|7112|7109.6|143
1631738700000|2021-09-15 20:45:00|7112.7|7109.7|7111.6|7108.6|7112.8|7109.8|7111|7108|128
1631739000000|2021-09-15 20:50:00|7111.7|7108.7|7112.4|7109.4|7112.5|7109.5|7111|7108|155
1631739300000|2021-09-15 20:55:00|7112.1|7109.1|7115.8|7102.8|7121.2|7109.3|7111.1|7100.2|431
1631739600000|2021-09-15 21:00:00|7115.1|7102.1|7114.4|7101.4|7115.1|7102.1|7112.4|7099.4|33
1631739900000|2021-09-15 21:05:00|7115.1|7102.1|7114.2|7101.2|7115.7|7102.7|7113|7100|101
1631740200000|2021-09-15 21:10:00|7114.1|7101.1|7114.1|7101.1|7115.8|7102.8|7113.2|7100.2|110
1631740500000|2021-09-15 21:15:00|7113.3|7100.3|7114.3|7101.3|7116|7103|7113.3|7100.3|92
1631740800000|2021-09-15 21:20:00|7115.1|7102.1|7114.1|7101.1|7117|7107.3|7113.4|7100.4|121
1631741100000|2021-09-15 21:25:00|7114.2|7101.2|7114.7|7101.7|7116.8|7103.8|7114|7101|85
1631741400000|2021-09-15 21:30:00|7115.4|7102.4|7116.8|7106.7|7118.1|7110|7113.1|7100.1|166
1631741700000|2021-09-15 21:35:00|7117.1|7106.8|7116.6|7106.5|7117.9|7108.8|7114.1|7104.9|215
1631742000000|2021-09-15 21:40:00|7116|7107.1|7115.6|7109.1|7118.3|7109.8|7114.7|7107|159
1631742300000|2021-09-15 21:45:00|7115.5|7108.8|7115.1|7108.4|7115.7|7109.8|7111|7107.4|199
1631742600000|2021-09-15 21:50:00|7114.9|7109|7113.1|7107.4|7122.4|7109.7|7112.4|7106.8|215
1631742900000|2021-09-15 21:55:00|7113.5|7107.9|7112.5|7107.7|7113.8|7109.1|7111.8|7106|173
1631743200000|2021-09-15 22:00:00|7112.6|7107.1|7112.2|7108.4|7113.3|7109|7111.5|7105.8|420
1631743500000|2021-09-15 22:05:00|7112.3|7108.6|7112.5|7109.5|7112.8|7109.8|7111.6|7107.9|200
1631743800000|2021-09-15 22:10:00|7112.4|7109.4|7113.9|7110.9|7114.2|7111.2|7112.4|7109.4|100
1631744100000|2021-09-15 22:15:00|7114|7111|7115.3|7112.3|7115.8|7112.8|7113.8|7110.8|167
1631744400000|2021-09-15 22:20:00|7115.2|7112.2|7117.6|7114.6|7117.7|7115.2|7115.2|7112.2|115
1631744700000|2021-09-15 22:25:00|7116.9|7115.1|7117.2|7114.2|7117.9|7115.2|7116.4|7113.3|90
1631745000000|2021-09-15 22:30:00|7117.4|7114.4|7117.5|7114.5|7118|7115|7115.3|7112.3|124
1631745300000|2021-09-15 22:35:00|7117.4|7114.4|7119.4|7116.4|7120.3|7117.3|7115.6|7112.6|205
1631745600000|2021-09-15 22:40:00|7119.8|7116.8|7133|7120|7133|7121.4|7119.7|7108.3|344
1631745900000|2021-09-15 22:45:00|7131.9|7118.9|7129.2|7126.2|7144.2|7134.5|7122.1|7112.2|804
1631746200000|2021-09-15 22:50:00|7129.3|7126.3|7133.4|7130.4|7137.1|7134.1|7129.3|7126.3|355
1631746500000|2021-09-15 22:55:00|7133.3|7130.3|7135.3|7132.3|7135.8|7132.8|7132|7129|255
1631746800000|2021-09-15 23:00:00|7135.2|7132.2|7131.4|7128.4|7137.2|7134.2|7131|7128.4|205
1631747100000|2021-09-15 23:05:00|7131.3|7128.3|7129.7|7127.9|7131.8|7129.4|7129.1|7126.4|161
1631747400000|2021-09-15 23:10:00|7130.2|7127.2|7126.8|7123.8|7130.4|7127.4|7126|7123.3|190
1631747700000|2021-09-15 23:15:00|7126.9|7123.9|7125.9|7122.9|7128.8|7126|7125.8|7122.8|179
1631748000000|2021-09-15 23:20:00|7126|7123|7129.3|7126.3|7129.8|7126.8|7124.5|7122|190
1631748300000|2021-09-15 23:25:00|7129.4|7126.4|7127.6|7124.6|7130.9|7127.9|7123.8|7120.8|315
1631748600000|2021-09-15 23:30:00|7127.5|7124.5|7126.4|7123.4|7127.8|7125.4|7125.8|7123.4|117
1631748900000|2021-09-15 23:35:00|7125.7|7123.9|7127.1|7124.1|7127.2|7124.5|7125|7122.5|240
1631749200000|2021-09-15 23:40:00|7127|7124|7131.7|7128.7|7132.8|7129.8|7126.8|7123.8|180
1631749500000|2021-09-15 23:45:00|7131.6|7128.6|7132.1|7129.1|7132.7|7130.3|7131.2|7128.6|108
1631749800000|2021-09-15 23:50:00|7132.2|7129.2|7134.8|7131.8|7135.3|7132.9|7131.4|7129.1|138
1631750100000|2021-09-15 23:55:00|7134.2|7132.4|7132.6|7129.6|7134.8|7132.4|7131.3|7129.2|187
1631750400000|2021-09-16 00:00:00|7132.4|7129.4|7128.3|7126.5|7132.4|7129.4|7127.1|7124.8|378
1631750700000|2021-09-16 00:05:00|7128.2|7126.4|7130.7|7127.7|7130.9|7128.2|7125.9|7123.6|317
1631751000000|2021-09-16 00:10:00|7130.6|7127.6|7128.9|7127.1|7131|7128.8|7128.6|7126|219
1631751300000|2021-09-16 00:15:00|7128.8|7127|7127.1|7124.1|7128.8|7127|7125.7|7123.5|233
1631751600000|2021-09-16 00:20:00|7127|7124|7124.7|7122.9|7127|7124.6|7123.6|7121.5|192
1631751900000|2021-09-16 00:25:00|7124.6|7122.8|7124.7|7122.9|7125.5|7123.2|7123.1|7120.7|204
1631752200000|2021-09-16 00:30:00|7124.6|7122.8|7125.9|7124.1|7126.8|7124.5|7124.2|7122.1|160
1631752500000|2021-09-16 00:35:00|7126|7124.2|7126.6|7124.8|7127.7|7125.4|7125.5|7123.3|216
1631752800000|2021-09-16 00:40:00|7126.7|7124.9|7128.7|7125.7|7128.9|7127|7126.2|7124.1|209
1631753100000|2021-09-16 00:45:00|7128.8|7125.8|7125.9|7124.1|7128.9|7126.5|7125.9|7123.7|190
1631753400000|2021-09-16 00:50:00|7126.1|7124.3|7123.9|7120.9|7127.9|7125.7|7123.8|7120.8|258
1631753700000|2021-09-16 00:55:00|7124|7121|7125.6|7122.6|7126.5|7123.6|7123|7120.9|204
1631754000000|2021-09-16 01:00:00|7125.7|7122.7|7122.7|7120.9|7125.8|7123.1|7121.9|7120.1|378
1631754300000|2021-09-16 01:05:00|7122.6|7120.8|7125.8|7124|7126.1|7124.3|7122.6|7120.8|273
1631754600000|2021-09-16 01:10:00|7125.9|7124.1|7127.1|7125.3|7127.4|7125.5|7124.9|7122.5|228
1631754900000|2021-09-16 01:15:00|7127.2|7125.4|7128.4|7126.6|7129.3|7126.9|7125.6|7123.7|264
1631755200000|2021-09-16 01:20:00|7128.3|7126.5|7126.7|7123.7|7129.7|7127.3|7126|7123.6|225
1631755500000|2021-09-16 01:25:00|7126.8|7123.8|7130.5|7124|7130.5|7126|7125.5|7123.2|250
1631755800000|2021-09-16 01:30:00|7132.2|7125.9|7124.9|7121.9|7132.2|7126.8|7122.1|7119.1|571
1631756100000|2021-09-16 01:35:00|7124.8|7121.8|7128.4|7126.6|7130.7|7128.9|7123.9|7121.7|363
1631756400000|2021-09-16 01:40:00|7128.1|7126.3|7126.4|7123.4|7128.4|7126.3|7125.2|7122.5|313
1631756700000|2021-09-16 01:45:00|7126.3|7123.3|7126.9|7125.1|7128.3|7126.1|7125.4|7123|289
1631757000000|2021-09-16 01:50:00|7126.8|7125|7127.8|7126|7128.3|7126.5|7126|7123.6|268
1631757300000|2021-09-16 01:55:00|7127.9|7126.1|7126.1|7123.1|7127.9|7126.1|7125.1|7122.8|284
1631757600000|2021-09-16 02:00:00|7126.2|7123.2|7124.5|7122.7|7126.4|7124.1|7123.6|7121.1|346
1631757900000|2021-09-16 02:05:00|7124.3|7122.5|7126.7|7124.9|7127.3|7124.9|7123.6|7121|278
1631758200000|2021-09-16 02:10:00|7126.8|7125|7123.1|7121.3|7126.8|7125|7123.1|7121|343
1631758500000|2021-09-16 02:15:00|7123.3|7121.5|7116.4|7114.6|7123.3|7121.5|7115.9|7113.9|379
1631758800000|2021-09-16 02:20:00|7116.2|7114.4|7117.9|7116.1|7119.6|7117.3|7115.8|7113.6|291
1631759100000|2021-09-16 02:25:00|7118|7116.2|7115.4|7113.6|7118.8|7116.3|7115.2|7113.4|273
1631759400000|2021-09-16 02:30:00|7115.3|7113.5|7115.7|7113.9|7116.4|7114.6|7114.4|7112.6|288
1631759700000|2021-09-16 02:35:00|7115.5|7113.7|7117.8|7116|7118|7116.2|7114|7112.2|179
1631760000000|2021-09-16 02:40:00|7117.9|7116.1|7118.6|7116.8|7119.7|7117.9|7117.5|7115.1|279
1631760300000|2021-09-16 02:45:00|7118.5|7116.7|7119.8|7118|7119.9|7118.1|7117.7|7115.5|225
1631760600000|2021-09-16 02:50:00|7119.9|7118.1|7120.8|7119|7121|7119.2|7119.6|7117.8|215
1631760900000|2021-09-16 02:55:00|7120.9|7119.1|7120|7118.2|7122|7119.7|7118.4|7115.9|356
1631761200000|2021-09-16 03:00:00|7120.1|7118.3|7118.7|7116.9|7121.1|7118.6|7117.7|7115.6|284
1631761500000|2021-09-16 03:05:00|7118.6|7116.8|7120.6|7118.8|7121.6|7119.8|7118.2|7116.3|231
1631761800000|2021-09-16 03:10:00|7120.5|7118.7|7118|7116.2|7120.7|7118.7|7117.6|7115.5|213
1631762100000|2021-09-16 03:15:00|7117.9|7116.1|7118.7|7116.9|7119.6|7117.3|7117|7115.2|238
1631762400000|2021-09-16 03:20:00|7118.8|7117|7118.6|7116.8|7120.1|7117.6|7117.6|7115.3|237
1631762700000|2021-09-16 03:25:00|7118.5|7116.7|7118.6|7116.8|7121.9|7119.5|7118.5|7116.1|251
1631763000000|2021-09-16 03:30:00|7118.4|7116.6|7117.7|7115.9|7119.8|7117.5|7117|7114.6|298
1631763300000|2021-09-16 03:35:00|7118.3|7115.3|7115.3|7112.3|7119.3|7116.8|7114.7|7112.2|297
1631763600000|2021-09-16 03:40:00|7115.2|7112.2|7115.5|7113.7|7116.9|7114.5|7114.7|7112.2|283
1631763900000|2021-09-16 03:45:00|7115.6|7113.8|7111.9|7110.1|7116.3|7114.5|7111.9|7109.7|213
1631764200000|2021-09-16 03:50:00|7111.8|7110|7113.8|7112|7114|7112.2|7111.8|7110|185
1631764500000|2021-09-16 03:55:00|7113.9|7112.1|7115|7113.2|7116|7113.6|7113.8|7112|178
1631764800000|2021-09-16 04:00:00|7115.1|7113.3|7113.8|7112|7116.8|7114.5|7113.6|7111.8|201
1631765100000|2021-09-16 04:05:00|7113.7|7111.9|7115.1|7113.3|7115.2|7113.4|7112.7|7110.4|220
1631765400000|2021-09-16 04:10:00|7115.3|7113.5|7113.9|7112.1|7115.8|7113.6|7113.7|7111.6|207
1631765700000|2021-09-16 04:15:00|7114|7112.2|7112.3|7110.5|7114.3|7112.5|7111.4|7109.2|224
1631766000000|2021-09-16 04:20:00|7112.4|7110.6|7112.1|7110.3|7113.6|7111.8|7111.4|7109.6|295
1631766300000|2021-09-16 04:25:00|7112|7110.2|7112.8|7111|7113.5|7111.7|7111.8|7110|360
1631766600000|2021-09-16 04:30:00|7113|7111.2|7112.7|7110.9|7113.5|7111.7|7111.9|7110.1|300
1631766900000|2021-09-16 04:35:00|7112.6|7110.8|7113.4|7111.6|7113.6|7111.8|7111.3|7109.5|193
1631767200000|2021-09-16 04:40:00|7113.3|7111.5|7112.4|7110.6|7113.4|7111.6|7111.7|7109.9|118
1631767500000|2021-09-16 04:45:00|7112.3|7110.5|7113.1|7111.3|7114.3|7112.1|7111.8|7110|171
1631767800000|2021-09-16 04:50:00|7113|7111.2|7113.6|7111.8|7114.4|7112.2|7112.4|7110.6|180
1631768100000|2021-09-16 04:55:00|7113.5|7111.7|7113.2|7111.4|7114|7112.2|7112.7|7110.9|202
1631768400000|2021-09-16 05:00:00|7113.1|7111.3|7112.4|7110.6|7113.8|7112|7111.6|7109.6|226
1631768700000|2021-09-16 05:05:00|7112|7110.2|7115.6|7113.8|7116.2|7113.9|7111.9|7110.1|230
1631769000000|2021-09-16 05:10:00|7115.5|7113.7|7114.7|7112.9|7116.2|7113.8|7114.2|7112.4|178
1631769300000|2021-09-16 05:15:00|7114.8|7113|7114.8|7113|7116.4|7114|7114.3|7112.1|196
1631769600000|2021-09-16 05:20:00|7114.9|7113.1|7114.8|7113|7116.2|7113.8|7114|7111.6|215
1631769900000|2021-09-16 05:25:00|7114.7|7112.9|7113.3|7111.5|7115.1|7113|7113|7110.5|219
1631770200000|2021-09-16 05:30:00|7113.2|7111.4|7111.3|7109.5|7113.6|7111.4|7111.1|7109|259
1631770500000|2021-09-16 05:35:00|7111.2|7109.4|7108.5|7106.7|7111.3|7109.4|7107.1|7105.3|251
1631770800000|2021-09-16 05:40:00|7108.6|7106.8|7110.3|7108.5|7111|7109|7106.9|7104.7|334
1631771100000|2021-09-16 05:45:00|7110.1|7108.3|7108|7106.2|7110.5|7108.7|7107.6|7105.8|285
1631771400000|2021-09-16 05:50:00|7107.6|7105.8|7107.7|7105.9|7108.3|7106.5|7105.2|7102.9|302
1631771700000|2021-09-16 05:55:00|7107.8|7106|7106.5|7103.5|7110|7108.2|7106.2|7103.4|278
1631772000000|2021-09-16 06:00:00|7106.3|7103.3|7108.7|7106.9|7108.7|7106.9|7105|7102.6|361
1631772300000|2021-09-16 06:05:00|7108.6|7106.8|7110.8|7107.8|7110.9|7108.8|7107.8|7106|397
1631772600000|2021-09-16 06:10:00|7110.1|7108.3|7108.3|7106.5|7111.5|7109.7|7106.6|7104.4|435
1631772900000|2021-09-16 06:15:00|7108.4|7106.6|7110.2|7108.4|7113.2|7110.7|7107.7|7105.9|418
1631773200000|2021-09-16 06:20:00|7110.6|7107.6|7108.9|7107.1|7111.8|7109.4|7108.6|7106.7|409
1631773500000|2021-09-16 06:25:00|7109|7107.2|7110.6|7108.8|7112.2|7109.9|7108.8|7107|282
1631773800000|2021-09-16 06:30:00|7110.5|7108.7|7107.2|7104.2|7110.7|7108.9|7105.2|7102.8|289
1631774100000|2021-09-16 06:35:00|7106.7|7104.9|7110|7108.2|7110.1|7108.3|7106.7|7104.3|297
1631774400000|2021-09-16 06:40:00|7110.1|7108.3|7111|7109.2|7111.8|7109.6|7109.5|7107.1|307
1631774700000|2021-09-16 06:45:00|7111.1|7109.3|7111.2|7109.4|7112|7110|7109.7|7107.6|330
1631775000000|2021-09-16 06:50:00|7111.3|7109.5|7104.9|7103.1|7112.2|7110.4|7104.9|7102.6|319
1631775300000|2021-09-16 06:55:00|7105|7103.2|7102.9|7101.1|7106.7|7104.7|7102.1|7099.7|489
1631775600000|2021-09-16 07:00:00|7103|7101.2|7109.6|7107.8|7109.8|7108|7102|7100.2|484
1631775900000|2021-09-16 07:05:00|7109.7|7107.9|7107|7105.2|7110.6|7108.8|7105.8|7104|517
1631776200000|2021-09-16 07:10:00|7107.1|7105.3|7111.1|7109.3|7111.1|7109.3|7105.8|7104|412
1631776500000|2021-09-16 07:15:00|7111.2|7109.4|7118.1|7116.3|7119.1|7116.8|7110|7108.2|476
1631776800000|2021-09-16 07:20:00|7118.2|7116.4|7119.7|7116.7|7119.7|7117.5|7114.9|7113.1|448
1631777100000|2021-09-16 07:25:00|7119.1|7117.3|7117.1|7115.3|7119.1|7117.3|7114.1|7112.1|407
1631777400000|2021-09-16 07:30:00|7117|7115.2|7116.1|7114.3|7118.3|7116.5|7114.4|7112.6|405
1631777700000|2021-09-16 07:35:00|7116.2|7114.4|7114.5|7112.7|7116.7|7114.9|7113.1|7111.3|330
1631778000000|2021-09-16 07:40:00|7114.6|7112.8|7114.6|7112.8|7117.9|7116.1|7113|7111.1|355
1631778300000|2021-09-16 07:45:00|7114.5|7112.7|7115.9|7114.1|7116.3|7114.5|7113.2|7111.4|341
1631778600000|2021-09-16 07:50:00|7115.8|7114|7110.9|7109.1|7116.8|7115|7110.7|7108.9|384
1631778900000|2021-09-16 07:55:00|7111|7109.2|7113.7|7111.9|7117.8|7115.1|7110.8|7109|440
1631779200000|2021-09-16 08:00:00|7113.8|7112|7115.8|7114|7117.8|7115.5|7113.4|7111.2|387
1631779500000|2021-09-16 08:05:00|7115.7|7113.9|7118.3|7116.5|7119.7|7117.5|7114.7|7112.7|333
1631779800000|2021-09-16 08:10:00|7118.1|7116.3|7112.7|7110.9|7118.3|7116.4|7112.6|7110.8|350
1631780100000|2021-09-16 08:15:00|7112.6|7110.8|7114.6|7112.8|7116.3|7114.4|7112.1|7109.9|319
1631780400000|2021-09-16 08:20:00|7114.5|7112.7|7111.1|7109.3|7114.7|7112.9|7111.1|7108.9|279
1631780700000|2021-09-16 08:25:00|7110.6|7108.8|7112.1|7110.3|7112.3|7110.5|7109.1|7107.3|286
1631781000000|2021-09-16 08:30:00|7112|7110.2|7108.4|7106.6|7114.2|7112.4|7107.4|7105.6|367
1631781300000|2021-09-16 08:35:00|7108.3|7106.5|7108.8|7107|7111.3|7109.5|7107.6|7105.8|343
1631781600000|2021-09-16 08:40:00|7108.7|7106.9|7110.8|7109|7110.8|7109|7108.1|7106.1|273
1631781900000|2021-09-16 08:45:00|7110.9|7109.1|7110|7108.2|7113.2|7111.4|7108.4|7106.5|315
1631782200000|2021-09-16 08:50:00|7109.9|7108.1|7112.1|7110.3|7114.7|7112.9|7109.8|7107.3|312
1631782500000|2021-09-16 08:55:00|7112.2|7110.4|7114.8|7113|7115.7|7113.9|7111.9|7110.1|316
1631782800000|2021-09-16 09:00:00|7114.9|7113.1|7115.2|7113.4|7117.4|7115.6|7114.1|7111.8|280
1631783100000|2021-09-16 09:05:00|7115.1|7113.3|7112.1|7110.3|7115.4|7113.4|7112.1|7110.3|218
1631783400000|2021-09-16 09:10:00|7112|7110.2|7109.9|7108.1|7112.8|7111|7109.9|7108.1|265
1631783700000|2021-09-16 09:15:00|7110|7108.2|7111.3|7109.5|7111.5|7109.7|7108.1|7106.1|352
1631784000000|2021-09-16 09:20:00|7111.2|7109.4|7113.8|7112|7115.2|7113.4|7110.8|7109|339
1631784300000|2021-09-16 09:25:00|7113.9|7112.1|7113.5|7111.7|7114.4|7112.6|7110.7|7108.9|328
1631784600000|2021-09-16 09:30:00|7113.4|7111.6|7112|7110.2|7113.4|7111.6|7111.1|7109.2|246
1631784900000|2021-09-16 09:35:00|7111.9|7110.1|7109.6|7107.8|7112.2|7110.4|7109.5|7107.7|239
1631785200000|2021-09-16 09:40:00|7109.5|7107.7|7108.5|7106.7|7111|7109.2|7108.2|7106.4|275
1631785500000|2021-09-16 09:45:00|7108.6|7106.8|7110.8|7107.8|7110.9|7108.3|7107.6|7105.3|359
1631785800000|2021-09-16 09:50:00|7110.2|7108.4|7110|7108.2|7111.5|7109.4|7108.9|7106.9|406
1631786100000|2021-09-16 09:55:00|7109.8|7108|7112.1|7110.3|7114|7111.7|7107.2|7104.9|332
1631786400000|2021-09-16 10:00:00|7112.3|7110.5|7114.8|7113|7114.8|7113|7110.7|7108.4|405
1631786700000|2021-09-16 10:05:00|7114.7|7112.9|7112.3|7110.5|7114.7|7112.9|7111.2|7108.8|270
1631787000000|2021-09-16 10:10:00|7112.2|7110.4|7111.3|7109.5|7112.3|7110.5|7110.9|7109|302
1631787300000|2021-09-16 10:15:00|7111.4|7109.6|7114.8|7113|7116.1|7114.3|7111.3|7109.5|303
1631787600000|2021-09-16 10:20:00|7115|7113.2|7114.5|7112.7|7115.9|7114.1|7113.8|7112|268
1631787900000|2021-09-16 10:25:00|7114.3|7112.5|7111.5|7109.7|7114.8|7113|7110.8|7109|265
1631788200000|2021-09-16 10:30:00|7111.4|7109.6|7111.5|7109.7|7113.9|7111.3|7110.8|7109|308
1631788500000|2021-09-16 10:35:00|7111.4|7109.6|7112.2|7110.4|7113.3|7111.5|7110.7|7108.9|295
1631788800000|2021-09-16 10:40:00|7112.1|7110.3|7110.2|7108.4|7112.6|7110.8|7109.7|7107.5|290
1631789100000|2021-09-16 10:45:00|7110.1|7108.3|7110.3|7108.5|7110.8|7108.8|7109.2|7107.2|227
1631789400000|2021-09-16 10:50:00|7110.4|7108.6|7112.2|7110.4|7112.4|7110.6|7110|7108.2|212
1631789700000|2021-09-16 10:55:00|7112.1|7110.3|7112.6|7110.8|7112.8|7111|7111.3|7109.5|186
1631790000000|2021-09-16 11:00:00|7112.7|7110.9|7114.1|7112.3|7114.6|7112.4|7111.6|7109.8|180
1631790300000|2021-09-16 11:05:00|7113.9|7112.1|7113.5|7111.7|7114.7|7112.8|7113|7111.1|262
1631790600000|2021-09-16 11:10:00|7113.6|7111.8|7113.2|7111.4|7114.2|7112.3|7112.1|7110.1|185
1631790900000|2021-09-16 11:15:00|7113.1|7111.3|7113.7|7111.9|7115|7112.8|7112.2|7110.4|248
1631791200000|2021-09-16 11:20:00|7113.6|7111.8|7112.1|7110.3|7113.9|7112.1|7111.9|7109.9|204
1631791500000|2021-09-16 11:25:00|7112|7110.2|7113|7111.2|7113.4|7111.6|7111.8|7110|203
1631791800000|2021-09-16 11:30:00|7113.1|7111.3|7112.7|7110.9|7114.2|7112.4|7111.6|7109.8|248
1631792100000|2021-09-16 11:35:00|7112.6|7110.8|7113.4|7111.6|7113.6|7111.8|7111.4|7109.6|282
1631792400000|2021-09-16 11:40:00|7113.3|7111.5|7115.3|7113.5|7116.2|7114.4|7113.1|7111.3|274
1631792700000|2021-09-16 11:45:00|7115.4|7113.6|7114.4|7112.6|7116.5|7114.1|7113.7|7111.4|289
1631793000000|2021-09-16 11:50:00|7114.5|7112.7|7115.3|7113.5|7115.6|7113.5|7113.3|7111.5|315
1631793300000|2021-09-16 11:55:00|7115.2|7113.4|7114.4|7112.6|7115.9|7114.1|7113.4|7111.6|299
1631793600000|2021-09-16 12:00:00|7114.2|7112.4|7109.9|7108.1|7114.2|7112.4|7109.9|7108.1|357
1631793900000|2021-09-16 12:05:00|7110.1|7108.3|7108.2|7106.4|7110.6|7108.8|7107.6|7105.8|363
1631794200000|2021-09-16 12:10:00|7108.1|7106.3|7109.6|7107.8|7110.5|7108.7|7107.9|7106.1|341
1631794500000|2021-09-16 12:15:00|7109.5|7107.7|7108.2|7106.4|7109.5|7107.7|7107.3|7105.5|361
1631794800000|2021-09-16 12:20:00|7108|7106.2|7105.1|7103.3|7109.6|7107.8|7103.9|7102.1|396
1631795100000|2021-09-16 12:25:00|7105.2|7103.4|7110.9|7098.7|7111.8|7103.5|7103.2|7098.3|342
1631795400000|2021-09-16 12:30:00|7108.8|7101.6|7108.2|7106.4|7110.3|7107.9|7102.3|7098.8|781
1631795700000|2021-09-16 12:35:00|7107.8|7106|7098.8|7097|7108.5|7106.4|7098.4|7096.2|607
1631796000000|2021-09-16 12:40:00|7098.7|7096.9|7094.4|7092.6|7098.7|7096.9|7093.3|7090.9|483
1631796300000|2021-09-16 12:45:00|7094.2|7092.4|7094.7|7092.9|7096.6|7094.8|7093.6|7091.5|460
1631796600000|2021-09-16 12:50:00|7094.5|7092.7|7093.1|7091.3|7096.5|7094.7|7091.7|7089.9|440
1631796900000|2021-09-16 12:55:00|7093|7091.2|7094.1|7092.3|7094.3|7092.5|7091.1|7088.9|382
1631797200000|2021-09-16 13:00:00|7094.3|7092.5|7093.3|7091.5|7094.9|7092.7|7091.3|7089.5|457
1631797500000|2021-09-16 13:05:00|7093.2|7091.4|7089.8|7088|7093.4|7091.6|7089.7|7087.9|360
1631797800000|2021-09-16 13:10:00|7089.7|7087.9|7090.2|7088.4|7090.7|7088.9|7085.7|7083.9|376
1631798100000|2021-09-16 13:15:00|7089.6|7087.8|7093.1|7091.3|7093.1|7091.3|7089.1|7087.3|345
1631798400000|2021-09-16 13:20:00|7093.2|7091.4|7092.6|7090.8|7093.6|7091.8|7091.5|7089.7|376
1631798700000|2021-09-16 13:25:00|7092.5|7090.7|7088.6|7086.8|7092.6|7090.8|7087.7|7085.9|366
1631799000000|2021-09-16 13:30:00|7088.5|7086.7|7091.1|7089.3|7093.8|7091.8|7087.3|7085.5|512
1631799300000|2021-09-16 13:35:00|7091.2|7089.4|7082.8|7081|7091.3|7089.5|7082.5|7080.7|516
1631799600000|2021-09-16 13:40:00|7082.9|7081.1|7082.4|7080.6|7083.7|7081.9|7079.7|7077.9|486
1631799900000|2021-09-16 13:45:00|7082.5|7080.7|7075.5|7073.7|7082.7|7080.9|7073.9|7072.1|531
1631800200000|2021-09-16 13:50:00|7075.4|7073.6|7074.9|7073.1|7077.7|7075.9|7073.3|7071.5|593
1631800500000|2021-09-16 13:55:00|7075|7073.2|7078|7076.2|7080.2|7078.4|7074.3|7072.5|576
1631800800000|2021-09-16 14:00:00|7077.9|7076.1|7068.8|7067|7077.9|7076.1|7065.7|7063.9|612
1631801100000|2021-09-16 14:05:00|7068.9|7067.1|7070.7|7068.9|7071.1|7069.3|7067.8|7066|511
1631801400000|2021-09-16 14:10:00|7070.6|7068.8|7067.8|7066|7070.6|7068.8|7067.6|7065.8|526
1631801700000|2021-09-16 14:15:00|7067.7|7065.9|7068.5|7066.7|7069.8|7068|7066.4|7064.6|452
1631802000000|2021-09-16 14:20:00|7068.1|7066.3|7066.2|7064.4|7068.2|7066.4|7065.7|7063.9|425
1631802300000|2021-09-16 14:25:00|7066.1|7064.3|7066.9|7065.1|7067.6|7065.8|7065.2|7063.4|413
1631802600000|2021-09-16 14:30:00|7066.6|7064.8|7068.3|7066.5|7068.6|7066.8|7063.8|7062|377
1631802900000|2021-09-16 14:35:00|7068.2|7066.4|7072.1|7070.3|7073|7071.2|7067.4|7065.6|502
1631803200000|2021-09-16 14:40:00|7072.2|7070.4|7069.9|7068.1|7072.2|7070.4|7069.6|7067.8|441
1631803500000|2021-09-16 14:45:00|7069.8|7068|7068.6|7066.8|7069.9|7068.1|7067.1|7065.3|467
1631803800000|2021-09-16 14:50:00|7068.7|7066.9|7064.5|7062.7|7068.7|7066.9|7064.4|7062.6|446
1631804100000|2021-09-16 14:55:00|7064.3|7062.5|7063.5|7061.7|7064.5|7062.7|7060.5|7058.7|518
1631804400000|2021-09-16 15:00:00|7063.4|7061.6|7066.3|7064.5|7069|7067.2|7062.6|7060.8|519
1631804700000|2021-09-16 15:05:00|7066.5|7064.7|7067.2|7065.4|7067.3|7065.5|7064.4|7062.6|403
1631805000000|2021-09-16 15:10:00|7067.1|7065.3|7069|7067.2|7070.3|7068.5|7066.6|7064.8|360
1631805300000|2021-09-16 15:15:00|7068.9|7067.1|7067.2|7065.4|7069.1|7067.3|7064.6|7062.8|393
1631805600000|2021-09-16 15:20:00|7067.3|7065.5|7070.4|7068.6|7070.4|7068.6|7066.6|7064.8|335
1631805900000|2021-09-16 15:25:00|7070.3|7068.5|7069.9|7068.1|7071.4|7069.6|7069.3|7067.5|341
1631806200000|2021-09-16 15:30:00|7070|7068.2|7070.4|7068.6|7071|7069.2|7068.3|7066.5|366
1631806500000|2021-09-16 15:35:00|7070.5|7068.7|7070.5|7068.7|7071.1|7069.3|7068.8|7067|304
1631806800000|2021-09-16 15:40:00|7070.6|7068.8|7067.7|7065.9|7070.9|7069.1|7067.7|7065.9|257
1631807100000|2021-09-16 15:45:00|7067.8|7066|7069.2|7067.4|7069.8|7068|7067.1|7065.3|303
1631807400000|2021-09-16 15:50:00|7069.3|7067.5|7070.3|7068.5|7070.7|7068.9|7069|7067.2|340
1631807700000|2021-09-16 15:55:00|7070.2|7068.4|7071.7|7069.9|7071.8|7070|7069.4|7067.6|317
1631808000000|2021-09-16 16:00:00|7071.6|7069.8|7070.5|7068.7|7072.5|7070.7|7070.5|7068.7|286
1631808300000|2021-09-16 16:05:00|7070.6|7068.8|7073.5|7071.7|7074.1|7072.3|7070.4|7068.6|248
1631808600000|2021-09-16 16:10:00|7073.4|7071.6|7073.5|7071.7|7073.6|7071.8|7071.7|7069.9|273
1631808900000|2021-09-16 16:15:00|7073.4|7071.6|7073.8|7072|7074.1|7072.3|7073|7071.2|212
1631809200000|2021-09-16 16:20:00|7073.7|7071.9|7073|7071.2|7073.9|7072.1|7072.4|7070.6|306
1631809500000|2021-09-16 16:25:00|7072.9|7071.1|7072|7070.2|7073.6|7071.8|7071.6|7069.8|264
1631809800000|2021-09-16 16:30:00|7071.9|7070.1|7072.7|7070.9|7073|7071.2|7071.7|7069.9|170
1631810100000|2021-09-16 16:35:00|7072.8|7071|7072.2|7070.4|7073.3|7071.5|7071.9|7070.1|124
1631810400000|2021-09-16 16:40:00|7072.1|7070.3|7072.7|7070.9|7072.7|7070.9|7071.6|7069.8|198
1631810700000|2021-09-16 16:45:00|7072.8|7071|7073|7071.2|7073.6|7071.8|7072.6|7070.8|203
1631811000000|2021-09-16 16:50:00|7072.9|7071.1|7070.9|7069.1|7073.1|7071.3|7070.9|7069.1|188
1631811300000|2021-09-16 16:55:00|7071|7069.2|7071.6|7069.8|7071.9|7070.1|7070.8|7069|249
1631811600000|2021-09-16 17:00:00|7071.5|7069.7|7071.6|7069.8|7072.5|7070.7|7070.4|7068.6|293
1631811900000|2021-09-16 17:05:00|7071.7|7069.9|7070.7|7068.9|7072.2|7070.4|7070.5|7068.7|232
1631812200000|2021-09-16 17:10:00|7070.6|7068.8|7070.7|7068.9|7071.2|7069.4|7069.6|7067.8|243
1631812500000|2021-09-16 17:15:00|7070.6|7068.8|7071.5|7069.7|7072|7070.2|7070.4|7068.6|214
1631812800000|2021-09-16 17:20:00|7071.4|7069.6|7070.4|7068.6|7072.2|7070.4|7070.4|7068.6|268
1631813100000|2021-09-16 17:25:00|7070.5|7068.7|7070.6|7068.8|7071.7|7069.9|7070.5|7068.7|202
1631813400000|2021-09-16 17:30:00|7070.5|7068.7|7068.7|7066.9|7071|7069.2|7068.6|7066.8|246
1631813700000|2021-09-16 17:35:00|7068.6|7066.8|7069.4|7067.6|7069.9|7068.1|7068.6|7066.8|155
1631814000000|2021-09-16 17:40:00|7069.5|7067.7|7070.4|7068.6|7070.6|7068.8|7069.2|7067.4|177
1631814300000|2021-09-16 17:45:00|7070.5|7068.7|7071|7069.2|7071|7069.2|7069.9|7068.1|196
1631814600000|2021-09-16 17:50:00|7070.9|7069.1|7075.1|7073.3|7075.6|7073.8|7070.9|7069.1|245
1631814900000|2021-09-16 17:55:00|7075|7073.2|7075|7073.2|7076.5|7074.7|7074.8|7073|248
1631815200000|2021-09-16 18:00:00|7075.1|7073.3|7074.4|7072.6|7075.9|7074.1|7074.1|7072.3|258
1631815500000|2021-09-16 18:05:00|7074.5|7072.7|7075.9|7074.1|7076.1|7074.3|7074.4|7072.6|183
1631815800000|2021-09-16 18:10:00|7076|7074.2|7076.1|7074.3|7078.9|7077.1|7076|7074.2|323
1631816100000|2021-09-16 18:15:00|7076|7074.2|7076.6|7074.8|7077.7|7075.9|7076|7074.2|212
1631816400000|2021-09-16 18:20:00|7076.5|7074.7|7076.4|7074.6|7078.3|7076.2|7076|7074.2|219
1631816700000|2021-09-16 18:25:00|7076.6|7074.8|7076.3|7074.5|7076.8|7075|7075.2|7073.4|231
1631817000000|2021-09-16 18:30:00|7076.4|7074.6|7076.9|7075.1|7077.8|7076|7075.9|7074.1|221
1631817300000|2021-09-16 18:35:00|7077|7075.2|7076|7074.2|7077.1|7075.3|7075.4|7073.6|160
1631817600000|2021-09-16 18:40:00|7075.9|7074.1|7075.9|7074.1|7076.9|7075.1|7075.7|7073.9|199
1631817900000|2021-09-16 18:45:00|7076|7074.2|7076.3|7074.5|7076.8|7075|7075.5|7073.7|261
1631818200000|2021-09-16 18:50:00|7076.4|7074.6|7077.7|7075.9|7077.7|7075.9|7075.4|7073.6|228
1631818500000|2021-09-16 18:55:00|7077.6|7075.8|7079.8|7074.5|7080.6|7077|7077.3|7072.3|267
1631818800000|2021-09-16 19:00:00|7080.8|7070.5|7082.1|7079.1|7086.6|7083.6|7077|7069|508
1631819100000|2021-09-16 19:05:00|7082|7079|7084|7081|7084.7|7082.1|7081.2|7078.7|437
1631819400000|2021-09-16 19:10:00|7083.9|7080.9|7084.1|7081.1|7086.1|7083.7|7083.2|7080.8|428
1631819700000|2021-09-16 19:15:00|7083.5|7081.7|7078.1|7076.3|7083.7|7081.7|7077.5|7075.2|323
1631820000000|2021-09-16 19:20:00|7078.2|7076.4|7078.4|7075.4|7079|7076.8|7077.5|7075|307
1631820300000|2021-09-16 19:25:00|7078.3|7075.3|7075.1|7073.3|7078.6|7075.9|7075|7072.6|268
1631820600000|2021-09-16 19:30:00|7075|7073.2|7075.9|7074.1|7076.6|7074.5|7074.9|7072.5|249
1631820900000|2021-09-16 19:35:00|7076|7074.2|7076.7|7074.9|7076.9|7075.1|7075.3|7073.5|255
1631821200000|2021-09-16 19:40:00|7076.6|7074.8|7075.1|7073.3|7077.1|7075|7074.9|7073.1|321
1631821500000|2021-09-16 19:45:00|7075|7073.2|7075|7072|7075.9|7073.6|7073.9|7071.9|326
1631821800000|2021-09-16 19:50:00|7075.1|7072.1|7075.8|7074|7076.5|7074.3|7074.4|7072.1|305
1631822100000|2021-09-16 19:55:00|7075.7|7073.9|7078|7075|7078|7075.3|7074.8|7072.6|306
1631822400000|2021-09-16 20:00:00|7077.2|7075.4|7077.5|7075.7|7079.4|7077.2|7076.9|7074.5|281
1631822700000|2021-09-16 20:05:00|7077.2|7075.4|7075.9|7074.1|7077.8|7075.6|7074.9|7072.7|228
1631823000000|2021-09-16 20:10:00|7075.8|7074|7075.9|7074.1|7076.9|7074.5|7075.1|7072.7|218
1631823300000|2021-09-16 20:15:00|7076|7074.2|7078.3|7076.5|7078.9|7076.6|7075.8|7074|177
1631823600000|2021-09-16 20:20:00|7078.2|7076.4|7078.3|7076.5|7078.9|7076.7|7077.6|7075.7|143
1631823900000|2021-09-16 20:25:00|7078.4|7076.6|7077.4|7075.6|7078.4|7076.6|7077.2|7075.1|113
1631824200000|2021-09-16 20:30:00|7077.3|7075.5|7076.6|7073.6|7077.8|7075.5|7076|7073.6|163
1631824500000|2021-09-16 20:35:00|7076.5|7073.5|7075.7|7072.7|7076.6|7074|7074.5|7072.1|159
1631824800000|2021-09-16 20:40:00|7075.8|7072.8|7073.1|7070.1|7075.8|7072.8|7072.1|7069.7|181
1631825100000|2021-09-16 20:45:00|7073|7070|7074.8|7071.8|7075|7072|7073|7070|209
1631825400000|2021-09-16 20:50:00|7074.9|7071.9|7075.3|7072.3|7076.4|7073.4|7074|7071.4|198
1631825700000|2021-09-16 20:55:00|7075.2|7072.2|7081.1|7070.4|7086.1|7075|7073.9|7064.4|442
1631826000000|2021-09-16 21:00:00|7080.6|7071.6|7077.5|7068|7081.8|7073.2|7074.8|7061.8|88
1631826300000|2021-09-16 21:05:00|7077.8|7065.9|7078.1|7065.1|7078.3|7068.9|7076.5|7063.5|147
1631826600000|2021-09-16 21:10:00|7078.2|7065.2|7078.8|7065.8|7080.9|7068.5|7076.7|7064.1|161
1631826900000|2021-09-16 21:15:00|7078.7|7065.7|7078.5|7066.4|7079.5|7068.8|7077.2|7065.2|115
1631827200000|2021-09-16 21:20:00|7078.8|7066.3|7078.9|7067|7079.4|7069.7|7077.9|7065.4|139
1631827500000|2021-09-16 21:25:00|7079.2|7066.5|7079|7066.8|7079.2|7070.2|7077.8|7065.8|121
1631827800000|2021-09-16 21:30:00|7078.3|7066.9|7078.1|7069.1|7079.6|7070.1|7077.2|7066|167
1631828100000|2021-09-16 21:35:00|7078|7069.2|7075.7|7068.5|7078.8|7071.2|7075.7|7066.4|158
1631828400000|2021-09-16 21:40:00|7076.1|7068|7076.4|7066|7077.4|7069.5|7075.2|7065.9|113
1631828700000|2021-09-16 21:45:00|7076.2|7067.2|7075.9|7068.8|7076.9|7070.8|7075.3|7067|235
1631829000000|2021-09-16 21:50:00|7076|7068.7|7076.1|7068.1|7077.2|7069.7|7075.5|7066.5|210
1631829300000|2021-09-16 21:55:00|7076|7067.9|7075.6|7068.8|7076.9|7069.9|7075.2|7066.8|207
1631829600000|2021-09-16 22:00:00|7075.4|7069.1|7079.3|7071.6|7082|7073|7075.2|7068.1|480
1631829900000|2021-09-16 22:05:00|7079.2|7071.8|7080.2|7072.9|7084.3|7074.7|7076.5|7070.6|741
1631830200000|2021-09-16 22:10:00|7079.9|7072.7|7076.5|7073.5|7082.6|7074.7|7075.7|7071.5|625
1631830500000|2021-09-16 22:15:00|7076.6|7073.6|7076.1|7073.1|7077.4|7074.4|7075.5|7071.9|213
1631830800000|2021-09-16 22:20:00|7076.8|7072.8|7075.1|7072.1|7076.8|7073.2|7073.3|7070.3|235
1631831100000|2021-09-16 22:25:00|7075.2|7072.2|7074.5|7071.5|7075.4|7072.4|7073.6|7070.6|187
1631831400000|2021-09-16 22:30:00|7074.4|7071.4|7074|7071|7075.2|7072.2|7072.3|7069.3|162
1631831700000|2021-09-16 22:35:00|7073.9|7070.9|7073.4|7070.4|7074|7071|7072.2|7069.2|175
1631832000000|2021-09-16 22:40:00|7073.3|7070.3|7073.2|7070.2|7073.5|7070.5|7072.8|7069.8|103
1631832300000|2021-09-16 22:45:00|7073.3|7070.3|7073.5|7070.5|7074.2|7071.2|7073.2|7070.2|108
1631832600000|2021-09-16 22:50:00|7073.4|7070.4|7073.3|7070.3|7073.8|7071.1|7072.7|7069.9|119
1631832900000|2021-09-16 22:55:00|7073.4|7070.4|7074.7|7072.9|7075.3|7072.9|7072.9|7069.9|118
1631833200000|2021-09-16 23:00:00|7075.2|7072.2|7076|7073|7076.5|7074.6|7074.6|7072.1|166
1631833500000|2021-09-16 23:05:00|7075.9|7072.9|7075.8|7072.8|7076|7073.7|7075|7072.4|133
1631833800000|2021-09-16 23:10:00|7075.7|7072.7|7074.7|7072.9|7075.8|7073.4|7074.3|7072|109
1631834100000|2021-09-16 23:15:00|7074.6|7072.8|7074.4|7072.6|7075.8|7073.4|7074.3|7072.1|132
1631834400000|2021-09-16 23:20:00|7074.5|7072.7|7074.4|7072.6|7075.4|7073.2|7074.3|7072.3|106
1631834700000|2021-09-16 23:25:00|7074.3|7072.5|7074.9|7073.1|7075.7|7073.3|7074.2|7072.4|73
1631835000000|2021-09-16 23:30:00|7074.8|7073|7075.7|7072.7|7075.7|7073.7|7074.8|7072.6|69
1631835300000|2021-09-16 23:35:00|7075.6|7072.6|7074.5|7072.7|7075.7|7073.3|7074.3|7072.1|117
1631835600000|2021-09-16 23:40:00|7074.4|7072.6|7071.9|7068.9|7075.3|7073.1|7071.3|7068.9|198
1631835900000|2021-09-16 23:45:00|7072|7069|7069.1|7067.3|7072.1|7069.7|7068.4|7066.3|165
1631836200000|2021-09-16 23:50:00|7069|7067.2|7070.5|7068.7|7071.7|7069.3|7068.6|7066.5|160
1631836500000|2021-09-16 23:55:00|7070.4|7068.6|7070.9|7069.1|7071.6|7069.8|7069.5|7067.1|157
1631836800000|2021-09-17 00:00:00|7070.7|7068.9|7073.2|7071.4|7074.4|7072.6|7070.5|7068.1|289
1631837100000|2021-09-17 00:05:00|7073.1|7071.3|7070.8|7069|7073.1|7071.3|7069.9|7067.7|253
1631837400000|2021-09-17 00:10:00|7071|7069.2|7070.1|7068.3|7072.6|7070.8|7069.8|7067.8|239
1631837700000|2021-09-17 00:15:00|7070.2|7068.4|7069.5|7067.7|7071.2|7069.4|7068.9|7067.1|272
1631838000000|2021-09-17 00:20:00|7069.6|7067.8|7066.9|7065.1|7070|7067.8|7065.9|7064.1|218
1631838300000|2021-09-17 00:25:00|7067|7065.2|7069.7|7067.9|7069.7|7067.9|7067|7065.2|252
1631838600000|2021-09-17 00:30:00|7069.6|7067.8|7069.9|7068.1|7070.7|7068.9|7069.4|7067.4|206
1631838900000|2021-09-17 00:35:00|7070|7068.2|7067.7|7065.9|7070.7|7068.4|7067.7|7065.6|243
1631839200000|2021-09-17 00:40:00|7067.8|7066|7066.8|7065|7068.7|7066.4|7064.3|7062.4|288
1631839500000|2021-09-17 00:45:00|7066.7|7064.9|7066.4|7064.6|7067.4|7065.6|7065.2|7063|239
1631839800000|2021-09-17 00:50:00|7066.3|7064.5|7065.9|7064.1|7068.2|7065.8|7065.8|7063.6|245
1631840100000|2021-09-17 00:55:00|7066|7064.2|7066.5|7064.7|7067|7065.2|7064.4|7062.6|276
1631840400000|2021-09-17 01:00:00|7066.6|7064.8|7067.1|7065.3|7068.2|7066.3|7066.1|7064.1|252
1631840700000|2021-09-17 01:05:00|7067|7065.2|7071.1|7069.3|7071.2|7069.4|7066.5|7064|271
1631841000000|2021-09-17 01:10:00|7071.2|7069.4|7073|7071.2|7073.8|7071.4|7069.6|7067.2|237
1631841300000|2021-09-17 01:15:00|7073.1|7071.3|7072.9|7071.1|7074.2|7072.2|7071.5|7069.1|319
1631841600000|2021-09-17 01:20:00|7073|7071.2|7075.1|7072.1|7075.7|7073.3|7072.8|7070.7|283
1631841900000|2021-09-17 01:25:00|7075.2|7072.2|7074.7|7072.9|7075.7|7073.3|7072.7|7070.1|296
1631842200000|2021-09-17 01:30:00|7074.8|7073|7070.3|7068.5|7074.8|7073|7069.5|7067.1|387
1631842500000|2021-09-17 01:35:00|7070.2|7068.4|7073.4|7071.6|7075.3|7073.5|7069.9|7068.1|337
1631842800000|2021-09-17 01:40:00|7073.3|7071.5|7069.4|7067.6|7073.6|7071.6|7068.8|7066.6|387
1631843100000|2021-09-17 01:45:00|7069.5|7067.7|7067.5|7065.7|7070.2|7068.4|7066.2|7064.2|332
1631843400000|2021-09-17 01:50:00|7067.6|7065.8|7064.7|7062.9|7067.6|7065.8|7064.5|7062|335
1631843700000|2021-09-17 01:55:00|7064.8|7063|7062.9|7061.1|7065.4|7063.3|7061.8|7059.9|357
1631844000000|2021-09-17 02:00:00|7062.8|7061|7065.1|7063.3|7066|7064.2|7061.7|7059.9|280
1631844300000|2021-09-17 02:05:00|7065|7063.2|7062.9|7061.1|7065.3|7063.5|7062.3|7060.5|260
1631844600000|2021-09-17 02:10:00|7063|7061.2|7064.3|7062.5|7064.4|7062.6|7062.8|7061|223
1631844900000|2021-09-17 02:15:00|7064.4|7062.6|7063.4|7061.6|7065.4|7063.6|7061.7|7059.9|230
1631845200000|2021-09-17 02:20:00|7063.5|7061.7|7065.4|7063.6|7066.1|7064.3|7063.3|7061.5|232
1631845500000|2021-09-17 02:25:00|7065.3|7063.5|7065|7063.2|7066|7064.2|7064.6|7062.8|224
1631845800000|2021-09-17 02:30:00|7064.9|7063.1|7063.7|7061.9|7065.7|7063.5|7062.6|7060.8|270
1631846100000|2021-09-17 02:35:00|7063.9|7062.1|7063.9|7062.1|7066.2|7063.7|7063.5|7061.7|292
1631846400000|2021-09-17 02:40:00|7063.7|7061.9|7064.3|7062.5|7064.6|7062.8|7062.6|7060.8|233
1631846700000|2021-09-17 02:45:00|7064.4|7062.6|7061.7|7059.9|7065.6|7063.8|7061.6|7059.8|378
1631847000000|2021-09-17 02:50:00|7061.3|7059.5|7064|7062.2|7064.6|7062.8|7060.4|7058.6|319
1631847300000|2021-09-17 02:55:00|7063.9|7062.1|7063.9|7062.1|7065.2|7063.4|7060.4|7058.6|408
1631847600000|2021-09-17 03:00:00|7064|7062.2|7063.6|7061.8|7064.7|7062.9|7061.7|7059.9|296
1631847900000|2021-09-17 03:05:00|7064|7062.2|7066.1|7064.3|7066.2|7064.4|7063.6|7061.2|270
1631848200000|2021-09-17 03:10:00|7066|7064.2|7068.5|7066.7|7069.1|7067.3|7065.4|7063.1|262
1631848500000|2021-09-17 03:15:00|7068.6|7066.8|7070|7068.2|7070.5|7068.7|7067.4|7065.6|262
1631848800000|2021-09-17 03:20:00|7070.1|7068.3|7068.8|7067|7070.2|7068.4|7068.4|7066.2|254
1631849100000|2021-09-17 03:25:00|7068.9|7067.1|7069.4|7067.6|7071|7068.7|7068.3|7066.5|215
1631849400000|2021-09-17 03:30:00|7069.3|7067.5|7069.3|7067.5|7069.5|7067.7|7068.3|7066.5|165
1631849700000|2021-09-17 03:35:00|7069.2|7067.4|7068.4|7066.6|7070.2|7068.4|7068.3|7066.5|154
1631850000000|2021-09-17 03:40:00|7067.9|7066.1|7069.8|7068|7071.2|7069.4|7067.9|7066.1|201
1631850300000|2021-09-17 03:45:00|7069.9|7068.1|7071.6|7069.8|7071.7|7069.9|7069.4|7067.6|141
1631850600000|2021-09-17 03:50:00|7071.7|7069.9|7072.1|7070.3|7072.2|7070.4|7070.6|7068.8|249
1631850900000|2021-09-17 03:55:00|7072|7070.2|7071.1|7069.3|7073.2|7071.4|7071|7069.2|233
1631851200000|2021-09-17 04:00:00|7071.2|7069.4|7072.7|7070.9|7072.8|7071|7070.9|7069.1|186
1631851500000|2021-09-17 04:05:00|7072.8|7071|7073.1|7071.3|7073.2|7071.4|7072.3|7070.5|119
1631851800000|2021-09-17 04:10:00|7073|7071.2|7073.1|7071.3|7074.3|7072.5|7072.9|7071.1|148
1631852100000|2021-09-17 04:15:00|7073|7071.2|7074|7072.2|7074.2|7072.4|7073|7071.2|195
1631852400000|2021-09-17 04:20:00|7074.1|7072.3|7075.1|7073.3|7076.2|7074.4|7073.4|7071.6|217
1631852700000|2021-09-17 04:25:00|7075.2|7073.4|7076.5|7074.7|7076.6|7074.8|7074.1|7072.3|202
1631853000000|2021-09-17 04:30:00|7076.6|7074.8|7075.3|7073.5|7076.6|7074.8|7074.5|7072.7|249
1631853300000|2021-09-17 04:35:00|7075.2|7073.4|7075|7073.2|7075.7|7073.9|7074.7|7072.9|163
1631853600000|2021-09-17 04:40:00|7075.2|7073.4|7075.9|7074.1|7076.7|7074.9|7075.1|7073.2|184
1631853900000|2021-09-17 04:45:00|7075.6|7073.8|7074.4|7072.6|7076.3|7074.5|7074.1|7072.3|157
1631854200000|2021-09-17 04:50:00|7074.3|7072.5|7074.4|7072.6|7074.7|7072.9|7073.4|7071.6|147
1631854500000|2021-09-17 04:55:00|7074.5|7072.7|7077.6|7075.8|7078.2|7075.9|7074.5|7072.7|212
1631854800000|2021-09-17 05:00:00|7077.7|7075.9|7078.6|7076.8|7079.7|7077.6|7076.6|7074.8|293
1631855100000|2021-09-17 05:05:00|7078.5|7076.7|7079.9|7078.1|7081.6|7079.3|7078.1|7076.1|201
1631855400000|2021-09-17 05:10:00|7080|7078.2|7079.8|7078|7081.6|7079.2|7079.1|7076.9|200
1631855700000|2021-09-17 05:15:00|7079.9|7078.1|7077.9|7076.1|7080|7078.2|7076.8|7074.9|264
1631856000000|2021-09-17 05:20:00|7077.8|7076|7078.8|7077|7079.8|7078|7077.7|7075.9|279
1631856300000|2021-09-17 05:25:00|7078.7|7076.9|7077.9|7076.1|7079.2|7077.4|7077.1|7075|216
1631856600000|2021-09-17 05:30:00|7078|7076.2|7077.5|7075.7|7079.3|7077.5|7076.9|7074.6|252
1631856900000|2021-09-17 05:35:00|7077.6|7075.8|7077.9|7076.1|7078.2|7076.4|7076.2|7073.7|257
1631857200000|2021-09-17 05:40:00|7078|7076.2|7077.3|7075.5|7079.3|7077.5|7077.1|7075.1|290
1631857500000|2021-09-17 05:45:00|7077.4|7075.6|7078|7076.2|7078.2|7076.4|7076.3|7074.5|275
1631857800000|2021-09-17 05:50:00|7078.1|7076.3|7078.8|7077|7079.3|7077.5|7077.3|7075.5|232
1631858100000|2021-09-17 05:55:00|7078.7|7076.9|7079.7|7077.9|7080.7|7078.3|7077.8|7076|224
1631858400000|2021-09-17 06:00:00|7080.2|7077.2|7077.6|7074.6|7080.2|7078.1|7075.9|7073.3|415
1631858700000|2021-09-17 06:05:00|7076.6|7074.8|7079.4|7077.6|7080.8|7078.6|7076.4|7073.8|370
1631859000000|2021-09-17 06:10:00|7079.5|7077.7|7079.9|7078.1|7081|7078.7|7078.4|7076.5|296
1631859300000|2021-09-17 06:15:00|7079.8|7078|7079.3|7077.5|7081.4|7079.1|7078.8|7076.6|353
1631859600000|2021-09-17 06:20:00|7079.4|7077.6|7079.8|7078|7081.5|7079.3|7079|7077.2|228
1631859900000|2021-09-17 06:25:00|7079.9|7078.1|7077.9|7076.1|7079.9|7078.1|7077.5|7075.4|278
1631860200000|2021-09-17 06:30:00|7077.8|7076|7080.2|7078.4|7081.1|7078.7|7077.8|7076|253
1631860500000|2021-09-17 06:35:00|7080.1|7078.3|7080|7078.2|7081.3|7078.9|7078.3|7076.3|311
1631860800000|2021-09-17 06:40:00|7079.9|7078.1|7079.4|7077.6|7081.1|7079|7079.1|7077|238
1631861100000|2021-09-17 06:45:00|7079.3|7077.5|7080.4|7078.6|7082.2|7080.4|7079.1|7077.3|269
1631861400000|2021-09-17 06:50:00|7080.3|7078.5|7077.9|7076.1|7081.3|7078.9|7077.7|7075.9|259
1631861700000|2021-09-17 06:55:00|7078|7076.2|7080|7078.2|7081.8|7080|7077.8|7076|415
1631862000000|2021-09-17 07:00:00|7079.9|7078.1|7084.1|7082.3|7085.2|7082.6|7078.4|7076.6|497
1631862300000|2021-09-17 07:05:00|7084.9|7081.9|7081.5|7079.7|7085.7|7083.5|7081.5|7079.7|473
1631862600000|2021-09-17 07:10:00|7081.6|7079.8|7081.8|7080|7084.3|7082.1|7081.1|7079.3|436
1631862900000|2021-09-17 07:15:00|7081.7|7079.9|7079.5|7077.7|7082.1|7080.1|7077.5|7075|389
1631863200000|2021-09-17 07:20:00|7079.4|7077.6|7081.3|7079.5|7082.3|7080.5|7078.3|7076.5|377
1631863500000|2021-09-17 07:25:00|7081.4|7079.6|7080.4|7078.6|7082|7080.2|7079.3|7077.5|289
1631863800000|2021-09-17 07:30:00|7080.5|7078.7|7078.6|7076.8|7082.3|7080.5|7078.4|7076.6|305
1631864100000|2021-09-17 07:35:00|7078.5|7076.7|7078|7076.2|7080|7078.2|7077.2|7075.1|320
1631864400000|2021-09-17 07:40:00|7077.9|7076.1|7075.1|7073.3|7078.6|7076.5|7074.5|7072.3|296
1631864700000|2021-09-17 07:45:00|7075|7073.2|7074.3|7072.5|7075.4|7073.6|7073.6|7071.8|323
1631865000000|2021-09-17 07:50:00|7074.4|7072.6|7076.6|7074.8|7076.9|7075.1|7074|7072.2|249
1631865300000|2021-09-17 07:55:00|7076.5|7074.7|7079.7|7077.9|7079.9|7078.1|7076.5|7074.7|294
1631865600000|2021-09-17 08:00:00|7079.8|7078|7079.2|7077.4|7080.3|7078.4|7076.4|7074.3|429
1631865900000|2021-09-17 08:05:00|7079.1|7077.3|7081.2|7079.4|7081.3|7079.5|7078.6|7076.7|340
1631866200000|2021-09-17 08:10:00|7081.1|7079.3|7080.1|7078.3|7081.9|7080.1|7079.8|7078|291
1631866500000|2021-09-17 08:15:00|7080.2|7078.4|7083.2|7081.4|7083.4|7081.4|7079.4|7077|376
1631866800000|2021-09-17 08:20:00|7083.1|7081.3|7082.2|7080.4|7083.9|7082.1|7082|7080.2|325
1631867100000|2021-09-17 08:25:00|7082.3|7080.5|7084.3|7082.5|7084.4|7082.6|7081.6|7079.8|377
1631867400000|2021-09-17 08:30:00|7084.2|7082.4|7083.3|7081.5|7085.4|7083.2|7082.7|7080.3|370
1631867700000|2021-09-17 08:35:00|7083.2|7081.4|7088|7086.2|7088.9|7086.7|7083.2|7081.4|382
1631868000000|2021-09-17 08:40:00|7087.9|7086.1|7085.5|7082.5|7089.1|7086.7|7084.4|7082.5|326
1631868300000|2021-09-17 08:45:00|7084.6|7082.8|7084.7|7082.9|7085.9|7083.6|7083.7|7081.3|290
1631868600000|2021-09-17 08:50:00|7085.2|7082.2|7084.2|7082.4|7086.4|7084.1|7083.1|7081.1|275
1631868900000|2021-09-17 08:55:00|7084.1|7082.3|7083.7|7081.9|7085|7083|7083|7080.7|297
1631869200000|2021-09-17 09:00:00|7083.6|7081.8|7083.7|7080.7|7085.1|7082.4|7082.5|7080|330
1631869500000|2021-09-17 09:05:00|7083.6|7080.6|7080.5|7078.7|7084.8|7082.2|7079.6|7077.3|377
1631869800000|2021-09-17 09:10:00|7080.7|7078.9|7077.8|7076|7081|7079.1|7077.6|7075.8|375
1631870100000|2021-09-17 09:15:00|7077.9|7076.1|7078.5|7076.7|7079.2|7077.4|7076.8|7074.9|338
1631870400000|2021-09-17 09:20:00|7078.6|7076.8|7078.8|7077|7081|7079.2|7078.1|7076|329
1631870700000|2021-09-17 09:25:00|7078.9|7077.1|7076.1|7074.3|7079|7077.1|7075.4|7073|328
1631871000000|2021-09-17 09:30:00|7076|7074.2|7076|7074.2|7076.4|7074.6|7075.3|7072.8|300
1631871300000|2021-09-17 09:35:00|7075.9|7074.1|7075.8|7074|7077.2|7075.4|7074.7|7072.9|291
1631871600000|2021-09-17 09:40:00|7075.9|7074.1|7072.5|7070.7|7076|7074.2|7072.4|7070.6|268
1631871900000|2021-09-17 09:45:00|7072.6|7070.8|7073.2|7071.4|7073.5|7071.7|7071.9|7070|312
1631872200000|2021-09-17 09:50:00|7073.1|7071.3|7073.1|7070.1|7073.4|7071.3|7070.5|7067.9|390
1631872500000|2021-09-17 09:55:00|7073|7070|7073.7|7071.9|7073.8|7072|7069.9|7068.1|462
1631872800000|2021-09-17 10:00:00|7073.4|7071.6|7069.9|7068.1|7073.6|7071.8|7069.2|7066.9|389
1631873100000|2021-09-17 10:05:00|7070.2|7068.4|7071.6|7069.8|7071.6|7069.8|7068|7066.2|302
1631873400000|2021-09-17 10:10:00|7071.2|7069.4|7070.6|7068.8|7072.7|7070.7|7070.2|7068.4|297
1631873700000|2021-09-17 10:15:00|7070.7|7068.9|7070.6|7068.8|7072.4|7070.6|7070.5|7068.7|283
1631874000000|2021-09-17 10:20:00|7070.9|7069.1|7069.7|7067.9|7071.1|7069.2|7067.6|7065.8|298
1631874300000|2021-09-17 10:25:00|7069.6|7067.8|7070.1|7068.3|7071.1|7069.3|7067|7065.2|360
1631874600000|2021-09-17 10:30:00|7070|7068.2|7069.6|7067.8|7071.3|7069.4|7067.6|7065.8|350
1631874900000|2021-09-17 10:35:00|7069.5|7067.7|7068.1|7066.3|7070.3|7068.4|7067.6|7065.3|271
1631875200000|2021-09-17 10:40:00|7068|7066.2|7066.4|7064.6|7069.3|7067.4|7066.3|7064.1|301
1631875500000|2021-09-17 10:45:00|7066.3|7064.5|7068.2|7066.4|7068.3|7066.5|7065.1|7063.3|311
1631875800000|2021-09-17 10:50:00|7068.3|7066.5|7067.4|7065.6|7068.6|7066.8|7065.1|7063.3|346
1631876100000|2021-09-17 10:55:00|7067.3|7065.5|7067.8|7066|7068.9|7067.1|7065.3|7063.5|319
1631876400000|2021-09-17 11:00:00|7067.7|7065.9|7070.5|7068.7|7071.7|7069.9|7067.2|7065.4|365
1631876700000|2021-09-17 11:05:00|7070.6|7068.8|7067.5|7065.7|7070.6|7068.8|7067.3|7065.1|375
1631877000000|2021-09-17 11:10:00|7067.6|7065.8|7068.1|7066.3|7070.9|7068.8|7067.5|7065.5|299
1631877300000|2021-09-17 11:15:00|7068.2|7066.4|7067.8|7066|7070.2|7067.5|7067.4|7065.1|368
1631877600000|2021-09-17 11:20:00|7067.9|7066.1|7067.4|7065.6|7068.7|7066.9|7067.2|7065.4|240
1631877900000|2021-09-17 11:25:00|7067.2|7065.4|7065|7063.2|7067.4|7065.6|7064.1|7062.3|297
1631878200000|2021-09-17 11:30:00|7065.1|7063.3|7065.9|7064.1|7067.2|7064.8|7064.9|7063.1|272
1631878500000|2021-09-17 11:35:00|7066|7064.2|7067.1|7065.3|7068.6|7066.4|7065.9|7063.7|251
1631878800000|2021-09-17 11:40:00|7067.2|7065.4|7068.3|7066.5|7068.9|7067.1|7067.1|7065.3|356
1631879100000|2021-09-17 11:45:00|7068.4|7066.6|7070.5|7068.7|7071.6|7069.8|7067.4|7065.6|291
1631879400000|2021-09-17 11:50:00|7070.6|7068.8|7069.2|7067.4|7072.1|7069.9|7069.2|7067.4|285
1631879700000|2021-09-17 11:55:00|7069.3|7067.5|7071.8|7070|7071.8|7070|7069.2|7067.4|275
1631880000000|2021-09-17 12:00:00|7072.2|7070.4|7072.5|7070.7|7073.7|7071.9|7071.2|7069.4|316
1631880300000|2021-09-17 12:05:00|7072.6|7070.8|7073.7|7071.9|7075.1|7073.3|7072.1|7070.3|327
1631880600000|2021-09-17 12:10:00|7073.8|7072|7072.7|7070.9|7075.4|7073.4|7072.5|7070.7|307
1631880900000|2021-09-17 12:15:00|7072.6|7070.8|7076.6|7074.8|7077.5|7075.7|7072.5|7070.7|375
1631881200000|2021-09-17 12:20:00|7076.7|7074.9|7077.1|7075.3|7078.2|7076.4|7075.7|7073.9|394
1631881500000|2021-09-17 12:25:00|7077|7075.2|7077.5|7075.7|7078.8|7077|7076.1|7074.3|329
1631881800000|2021-09-17 12:30:00|7077.6|7075.8|7077|7075.2|7078.1|7076.3|7075.8|7074|303
1631882100000|2021-09-17 12:35:00|7077.2|7075.4|7074.2|7072.4|7077.8|7075.9|7073.5|7071.7|300
1631882400000|2021-09-17 12:40:00|7074.3|7072.5|7070.4|7068.6|7074.5|7072.7|7070.3|7068.5|268
1631882700000|2021-09-17 12:45:00|7071.1|7069.3|7071.6|7069.8|7072.1|7070.3|7070.2|7068.4|254
1631883000000|2021-09-17 12:50:00|7071.5|7069.7|7070.2|7068.4|7072.7|7070.9|7069.9|7068.1|320
1631883300000|2021-09-17 12:55:00|7070.1|7068.3|7071.8|7070|7072.2|7070.4|7070.1|7068.3|275
1631883600000|2021-09-17 13:00:00|7071.9|7070.1|7074.1|7072.3|7075|7073.2|7071.3|7069.5|368
1631883900000|2021-09-17 13:05:00|7073.8|7072|7070.3|7068.5|7074.5|7072.7|7069.5|7067.7|369
1631884200000|2021-09-17 13:10:00|7070.2|7068.4|7066|7064.2|7070.3|7068.5|7065.9|7064.1|386
1631884500000|2021-09-17 13:15:00|7066.1|7064.3|7062.6|7060.8|7066.6|7064.8|7061.9|7060.1|384
1631884800000|2021-09-17 13:20:00|7062.5|7060.7|7063.4|7061.6|7064.5|7062.7|7061.8|7060|364
1631885100000|2021-09-17 13:25:00|7063.5|7061.7|7060|7058.2|7065.1|7062.7|7059.6|7057.1|452
1631885400000|2021-09-17 13:30:00|7059.8|7058|7064|7062.2|7066.6|7064.3|7059.1|7057.3|604
1631885700000|2021-09-17 13:35:00|7063.4|7061.6|7064|7062.2|7064.3|7062.5|7061.3|7059.2|530
1631886000000|2021-09-17 13:40:00|7063.8|7062|7058.9|7057.1|7064.9|7063.1|7058.4|7056.6|559
1631886300000|2021-09-17 13:45:00|7058.7|7056.9|7056.1|7054.3|7060.5|7058.7|7055.5|7053.7|496
1631886600000|2021-09-17 13:50:00|7055.9|7054.1|7054.3|7052.5|7056.1|7054.3|7051.4|7049.1|526
1631886900000|2021-09-17 13:55:00|7054.4|7052.6|7054.1|7051.1|7057.5|7055.7|7051.8|7049.3|496
1631887200000|2021-09-17 14:00:00|7053.5|7050.5|7052.6|7049.6|7054.7|7052.9|7051.3|7049.5|510
1631887500000|2021-09-17 14:05:00|7051.7|7049.9|7052.7|7050.9|7053.3|7051.5|7050.2|7048.4|470
1631887800000|2021-09-17 14:10:00|7052.8|7051|7046.5|7044.7|7052.8|7051|7046.2|7044.1|500
1631888100000|2021-09-17 14:15:00|7046.8|7045|7043.8|7042|7047.2|7045.4|7041.7|7039.9|518
1631888400000|2021-09-17 14:20:00|7043.9|7040.9|7041.9|7038.9|7048|7046.2|7040.9|7038.9|536
1631888700000|2021-09-17 14:25:00|7041.4|7039.6|7038.3|7036.5|7041.6|7039.8|7036.8|7035|551
1631889000000|2021-09-17 14:30:00|7038.4|7036.6|7038.1|7036.3|7039.5|7037.7|7035.3|7033.5|529
1631889300000|2021-09-17 14:35:00|7038.2|7036.4|7037.3|7035.5|7038.2|7036.4|7033|7031.2|516
1631889600000|2021-09-17 14:40:00|7037.2|7035.4|7036.4|7034.6|7038|7036.2|7033.7|7031.9|524
1631889900000|2021-09-17 14:45:00|7036.3|7034.5|7033.5|7031.7|7036.3|7034.5|7032.4|7030.6|469
1631890200000|2021-09-17 14:50:00|7033.4|7031.6|7034.2|7032.4|7035.2|7032.8|7026.6|7024.6|580
1631890500000|2021-09-17 14:55:00|7034.1|7032.3|7036.1|7034.3|7037.3|7035.5|7031|7029.2|545
1631890800000|2021-09-17 15:00:00|7036.2|7034.4|7037|7035.2|7039.4|7037.6|7034.6|7032.7|500
1631891100000|2021-09-17 15:05:00|7036.9|7035.1|7036|7034.2|7040|7037.9|7035.3|7033.3|395
1631891400000|2021-09-17 15:10:00|7035.9|7034.1|7040.9|7039.1|7041.2|7039.4|7032.6|7030.8|517
1631891700000|2021-09-17 15:15:00|7041|7039.2|7043.1|7041.3|7043.9|7042|7038.8|7037|455
1631892000000|2021-09-17 15:20:00|7043|7041.2|7044.3|7042.5|7045.7|7043.9|7042.6|7040.8|411
1631892300000|2021-09-17 15:25:00|7043.9|7042.1|7040.2|7038.4|7044.7|7042.9|7039.3|7037.1|441
1631892600000|2021-09-17 15:30:00|7040.3|7038.5|7041.8|7040|7042.8|7041|7037.8|7036|464
1631892900000|2021-09-17 15:35:00|7042|7040.2|7042.8|7041|7044.6|7042.8|7040.1|7038.3|481
1631893200000|2021-09-17 15:40:00|7042.9|7041.1|7043|7041.2|7044.3|7042.5|7041.7|7039.9|419
1631893500000|2021-09-17 15:45:00|7042.9|7041.1|7044.1|7042.3|7045.2|7043.4|7042.3|7040.5|395
1631893800000|2021-09-17 15:50:00|7044|7042.2|7040.3|7038.5|7044.1|7042.3|7039.3|7037.5|405
1631894100000|2021-09-17 15:55:00|7040.2|7038.4|7042.5|7040.7|7045.1|7043.3|7040.2|7038.4|386
1631894400000|2021-09-17 16:00:00|7042.4|7040.6|7044.3|7042.5|7044.6|7042.8|7041.6|7039.8|377
1631894700000|2021-09-17 16:05:00|7044.4|7042.6|7045|7043.2|7045.7|7043.9|7043.6|7041.8|299
1631895000000|2021-09-17 16:10:00|7044.9|7043.1|7044.8|7043|7047.5|7045.7|7044.6|7042.8|307
1631895300000|2021-09-17 16:15:00|7044.9|7043.1|7044.7|7042.9|7046.8|7044.5|7044.4|7042.6|288
1631895600000|2021-09-17 16:20:00|7044.6|7042.8|7048.1|7046.3|7048.7|7046.4|7044.4|7042.6|323
1631895900000|2021-09-17 16:25:00|7048|7046.2|7045.2|7043.4|7048.5|7046.7|7044.8|7043|291
1631896200000|2021-09-17 16:30:00|7045.3|7043.5|7047.8|7046|7048.9|7046.7|7045.2|7043.4|293
1631896500000|2021-09-17 16:35:00|7047.7|7045.9|7048.4|7046.6|7049.5|7047.2|7047.6|7045.3|243
1631896800000|2021-09-17 16:40:00|7048.3|7046.5|7044.7|7042.9|7048.4|7046.6|7044.3|7042.5|231
1631897100000|2021-09-17 16:45:00|7044.6|7042.8|7044.8|7043|7045.8|7044|7044.5|7042.7|277
1631897400000|2021-09-17 16:50:00|7044.9|7043.1|7043.8|7042|7046.2|7044.4|7043.3|7041.5|283
1631897700000|2021-09-17 16:55:00|7043.9|7042.1|7041.9|7040.1|7044.5|7042.7|7041.6|7039.8|295
1631898000000|2021-09-17 17:00:00|7042.1|7040.3|7042|7040.2|7042.8|7040.7|7040.3|7038.5|266
1631898300000|2021-09-17 17:05:00|7041.9|7040.1|7041.4|7039.6|7043.2|7041.4|7041.2|7039.4|260
1631898600000|2021-09-17 17:10:00|7041.5|7039.7|7041.8|7040|7043|7040.9|7041.4|7039.6|216
1631898900000|2021-09-17 17:15:00|7041.9|7040.1|7040.7|7038.9|7043.4|7041.4|7040.6|7038.8|249
1631899200000|2021-09-17 17:20:00|7040.8|7039|7038.5|7036.7|7041.6|7039.8|7038.5|7036.2|268
1631899500000|2021-09-17 17:25:00|7038.6|7036.8|7041.2|7039.4|7042.8|7040.4|7038.1|7036.1|326
1631899800000|2021-09-17 17:30:00|7041.1|7039.3|7040.9|7039.1|7041.7|7039.9|7038.9|7036.6|310
1631900100000|2021-09-17 17:35:00|7040.8|7039|7042.6|7040.8|7043|7040.9|7040.8|7039|299
1631900400000|2021-09-17 17:40:00|7042.5|7040.7|7040.9|7039.1|7043.1|7041.3|7040.5|7038.7|238
1631900700000|2021-09-17 17:45:00|7041|7039.2|7035.5|7033.7|7041|7039.2|7035.5|7033.7|374
1631901000000|2021-09-17 17:50:00|7035.6|7033.8|7034.1|7032.3|7036.8|7035|7034|7031.7|356
1631901300000|2021-09-17 17:55:00|7033.9|7032.1|7036.1|7034.3|7036.1|7034.3|7033.9|7032.1|248
1631901600000|2021-09-17 18:00:00|7035.9|7034.1|7036.2|7034.4|7036.5|7034.7|7034.9|7033.1|273
1631901900000|2021-09-17 18:05:00|7036.4|7034.6|7037.7|7035.9|7038.8|7037|7036|7034.2|276
1631902200000|2021-09-17 18:10:00|7038.3|7035.3|7036.3|7034.5|7038.3|7036.2|7035.7|7033.9|290
1631902500000|2021-09-17 18:15:00|7036.4|7034.6|7035.8|7034|7036.5|7034.7|7035.1|7033.3|360
1631902800000|2021-09-17 18:20:00|7035.7|7033.9|7037.8|7036|7038.4|7036.6|7035.5|7033.7|272
1631903100000|2021-09-17 18:25:00|7037.7|7035.9|7037.3|7035.5|7037.8|7036|7036.1|7034.3|291
1631903400000|2021-09-17 18:30:00|7037.2|7035.4|7037.7|7035.9|7039.1|7037.3|7036.6|7034.8|288
1631903700000|2021-09-17 18:35:00|7037.8|7036|7038.2|7036.4|7038.7|7036.9|7036.9|7035.1|194
1631904000000|2021-09-17 18:40:00|7038.1|7036.3|7040.1|7038.3|7040.2|7038.3|7037.6|7035.8|249
1631904300000|2021-09-17 18:45:00|7040|7038.2|7040.5|7038.7|7041.5|7039.7|7039.5|7037.7|256
1631904600000|2021-09-17 18:50:00|7040.6|7038.8|7040.8|7039|7041.9|7039.5|7040.1|7037.7|204
1631904900000|2021-09-17 18:55:00|7040.6|7038.8|7039.9|7038.1|7042.9|7041|7038.9|7037.1|283
1631905200000|2021-09-17 19:00:00|7040.2|7038.4|7042.6|7040.8|7043.4|7041.2|7040.1|7037.7|344
1631905500000|2021-09-17 19:05:00|7042.7|7040.9|7041.5|7039.7|7043.5|7041|7040.6|7038.3|299
1631905800000|2021-09-17 19:10:00|7041.4|7039.6|7039.9|7036.9|7041.8|7040|7038.7|7036.7|216
1631906100000|2021-09-17 19:15:00|7040|7037|7040|7038.2|7040.9|7038.9|7039|7036.8|213
1631906400000|2021-09-17 19:20:00|7040.1|7038.3|7042.2|7040.4|7042.2|7040.4|7040|7038.2|202
1631906700000|2021-09-17 19:25:00|7042.1|7040.3|7040.2|7038.4|7042.5|7040.3|7040.1|7037.7|454
1631907000000|2021-09-17 19:30:00|7040.1|7038.3|7041.7|7038.7|7042.5|7040|7039.7|7037.3|346
1631907300000|2021-09-17 19:35:00|7041.1|7039.3|7040.4|7038.6|7042.5|7040.4|7039.9|7037.9|255
1631907600000|2021-09-17 19:40:00|7040.5|7038.7|7042.9|7041.1|7043.1|7041.3|7040.4|7038|259
1631907900000|2021-09-17 19:45:00|7043.1|7041.3|7041.1|7038.1|7043.2|7041.4|7039.9|7037.9|336
1631908200000|2021-09-17 19:50:00|7041|7038|7043.8|7040.8|7044|7041.9|7040.2|7037.9|417
1631908500000|2021-09-17 19:55:00|7043.1|7041.3|7042.9|7039.9|7045.5|7043|7041.5|7039.7|411
1631908800000|2021-09-17 20:00:00|7042.1|7040.3|7040.4|7037.4|7042.9|7040.5|7038.7|7036.3|362
1631909100000|2021-09-17 20:05:00|7040.3|7037.3|7039.1|7036.1|7040.4|7037.4|7038.5|7035.8|169
1631909400000|2021-09-17 20:10:00|7038.8|7035.8|7038|7035|7039.5|7037.1|7037|7034.6|290
1631909700000|2021-09-17 20:15:00|7037.9|7034.9|7038.9|7035.9|7041.1|7038.1|7037.8|7034.8|189
1631910000000|2021-09-17 20:20:00|7039|7036|7038.2|7036.4|7039.1|7036.6|7038|7035.6|195
1631910300000|2021-09-17 20:25:00|7038|7036.2|7036|7033|7038.2|7036.2|7035.1|7032.3|203
1631910600000|2021-09-17 20:30:00|7036.1|7033.1|7035.1|7032.1|7036.4|7033.4|7034.1|7031.6|204
1631910900000|2021-09-17 20:35:00|7035.2|7032.2|7034.7|7031.7|7035.8|7032.8|7034.6|7031.6|123
1631911200000|2021-09-17 20:40:00|7034.5|7031.5|7036.8|7033.8|7036.9|7034.2|7033.8|7031.3|122
1631911500000|2021-09-17 20:45:00|7036.9|7033.9|7035.7|7032.7|7037.5|7034.5|7035|7032|180
1631911800000|2021-09-17 20:50:00|7035.9|7032.9|7037|7034|7037.7|7034.7|7035.1|7032.1|232
1631912100000|2021-09-17 20:55:00|7036.9|7033.9|7044.2|7031.2|7047.5|7034.5|7035.8|7027.9|645
1632081600000|2021-09-19 20:00:00|7036.8|7032.8|7043.3|7024.3|7043.3|7033.6|7036.8|7024.3|5
1632081900000|2021-09-19 20:05:00|7043.5|7024.5|7042.3|7026.7|7043.5|7032.8|7036.8|7024|8
1632082200000|2021-09-19 20:10:00|7036.8|7032.8|7043.3|7024.3|7043.5|7032.8|7036.8|7024|14
1632082500000|2021-09-19 20:15:00|7043|7024|7036.8|7032.8|7043.3|7032.8|7036|7024|6
1632082800000|2021-09-19 20:20:00|7036|7032|7036|7032|7045.9|7032|7036|7026.3|4
1632083100000|2021-09-19 20:25:00|7045.9|7026.9|7036.2|7032.2|7045.9|7032.2|7036.2|7026.3|4
1632083400000|2021-09-19 20:30:00|7045.9|7026.9|7035.5|7031.5|7046.6|7032.5|7035.5|7023.8|11
1632083700000|2021-09-19 20:35:00|7036.5|7032.5|7046.2|7027.2|7046.2|7032.5|7036|7024.1|7
1632084000000|2021-09-19 20:40:00|7045.6|7026.6|7035|7031|7046.9|7032.4|7034.9|7026.6|10
1632084300000|2021-09-19 20:45:00|7036|7032|7035.9|7031.9|7037.3|7033.3|7035.9|7031.9|17
1632084600000|2021-09-19 20:50:00|7043.5|7024.5|7043|7024|7043.5|7024.5|7043|7024|5
1632084900000|2021-09-19 20:55:00|7043.3|7024.3|7035.9|7031.9|7044|7032|7035.9|7024|12
1632085200000|2021-09-19 21:00:00|7036.5|7032.5|7036.6|7032.6|7037.3|7033.3|7035.9|7031.9|12
1632085500000|2021-09-19 21:05:00|7036.7|7032.7|7036.5|7032.5|7037|7033|7036.5|7032.5|19
1632085800000|2021-09-19 21:10:00|7036.6|7032.6|7036.5|7032.5|7036.7|7032.7|7036|7032|13
1632086100000|2021-09-19 21:15:00|7036.3|7032.3|7036|7032|7036.5|7032.5|7035.8|7031.8|21
1632086400000|2021-09-19 21:20:00|7035.9|7031.9|7035.9|7031.9|7039.5|7032.2|7035.7|7027.5|41
1632086700000|2021-09-19 21:25:00|7035.8|7031.8|7036|7032|7036.4|7032.4|7035.8|7031.8|54
1632087000000|2021-09-19 21:30:00|7035.8|7031.8|7036.7|7032.7|7041.2|7033.1|7035.8|7026.7|121
1632087300000|2021-09-19 21:35:00|7036.8|7032.8|7036.7|7032.7|7037.4|7033.4|7036.6|7032.6|87
1632087600000|2021-09-19 21:40:00|7036.8|7032.8|7036.8|7032.8|7037.8|7033.8|7036.5|7032.5|100
1632087900000|2021-09-19 21:45:00|7036.7|7032.7|7036.7|7032.7|7037.5|7033.5|7036.1|7032.1|98
1632088200000|2021-09-19 21:50:00|7036.8|7032.8|7050.6|7031.6|7055|7036|7036.7|7027|151
1632088500000|2021-09-19 21:55:00|7050.7|7031.7|7042.3|7030|7053.7|7034.7|7036|7025.6|300
1632088800000|2021-09-19 22:00:00|7041.4|7030.7|7037.6|7033.2|7047.6|7035.8|7036.6|7028.1|469
1632089100000|2021-09-19 22:05:00|7037.4|7033.3|7036|7033|7038.4|7034.3|7035.7|7029.1|221
1632089400000|2021-09-19 22:10:00|7036.1|7033.1|7033.1|7030.1|7037.9|7033.4|7032.1|7029.1|225
1632089700000|2021-09-19 22:15:00|7033.2|7030.2|7031.2|7028.2|7033.2|7030.2|7029.5|7024.2|281
1632090000000|2021-09-19 22:20:00|7031.3|7028.3|7029.5|7026.5|7032.2|7028.4|7028.9|7025.9|268
1632090300000|2021-09-19 22:25:00|7029.4|7026.4|7025.6|7022.6|7029.6|7026.6|7025|7022.5|280
1632090600000|2021-09-19 22:30:00|7025.5|7022.5|7026.5|7023.2|7028.4|7025|7025.3|7022.3|272
1632090900000|2021-09-19 22:35:00|7026.4|7023.4|7027.1|7024.1|7027.8|7024.8|7025.8|7022.3|213
1632091200000|2021-09-19 22:40:00|7027.2|7024.2|7030.1|7027.1|7030.4|7027.4|7026.5|7023.7|218
1632091500000|2021-09-19 22:45:00|7029.5|7026.5|7030.3|7027.3|7031.1|7028.1|7028.8|7025.8|179
1632091800000|2021-09-19 22:50:00|7030.2|7027.2|7033.2|7030.2|7033.4|7030.4|7029.4|7026.4|190
1632092100000|2021-09-19 22:55:00|7033.3|7030.3|7035.6|7032.6|7035.8|7033.3|7032.7|7029.7|193
1632092400000|2021-09-19 23:00:00|7035.7|7032.7|7034|7031|7035.8|7032.9|7033.6|7030.9|159
1632092700000|2021-09-19 23:05:00|7033.9|7030.9|7034.1|7031.1|7034.1|7031.4|7032.8|7030.3|138
1632093000000|2021-09-19 23:10:00|7034|7031|7032.9|7029.9|7034.6|7031.6|7032.6|7029.6|161
1632093300000|2021-09-19 23:15:00|7032.8|7029.8|7032.3|7029.3|7033|7030.4|7031.2|7028.7|129
1632093600000|2021-09-19 23:20:00|7031.7|7029.9|7033.4|7030.4|7033.5|7030.5|7029.5|7027.2|179
1632093900000|2021-09-19 23:25:00|7033.3|7030.3|7033.3|7031.5|7034.3|7031.9|7032.9|7029.9|112
1632094200000|2021-09-19 23:30:00|7034|7031|7033.8|7030.8|7034.3|7031.7|7032.6|7030.2|154
1632094500000|2021-09-19 23:35:00|7033.7|7030.7|7034|7031|7035|7032.6|7032.6|7030.2|187
1632094800000|2021-09-19 23:40:00|7033.9|7030.9|7034.4|7031.4|7035|7032.3|7032.9|7029.9|164
1632095100000|2021-09-19 23:45:00|7034.3|7031.3|7033.4|7031.6|7034.7|7032.4|7032.8|7030.4|174
1632095400000|2021-09-19 23:50:00|7033.6|7031.8|7034.8|7031.8|7035.3|7032.8|7033.2|7030.9|172
1632095700000|2021-09-19 23:55:00|7034.9|7031.9|7033.7|7031.9|7035.3|7033.1|7033.1|7030.9|171
1632096000000|2021-09-20 00:00:00|7033.6|7031.8|7036.5|7034.7|7036.5|7034.7|7033.3|7031.3|216
1632096300000|2021-09-20 00:05:00|7036.4|7034.6|7037.3|7035.5|7037.5|7035.7|7036.2|7034.4|217
1632096600000|2021-09-20 00:10:00|7037.4|7035.6|7037.1|7035.3|7038.4|7036.1|7036.5|7034.7|197
1632096900000|2021-09-20 00:15:00|7037.2|7035.4|7040.2|7038.4|7040.9|7039.1|7037.1|7035.3|239
1632097200000|2021-09-20 00:20:00|7040.1|7038.3|7041.2|7039.4|7041.3|7039.5|7039.4|7037.6|175
1632097500000|2021-09-20 00:25:00|7041.1|7039.3|7042.7|7040.9|7044|7041.8|7040.6|7038.8|202
1632097800000|2021-09-20 00:30:00|7042.4|7040.6|7041.2|7039.4|7042.7|7040.9|7040.3|7038.5|137
1632098100000|2021-09-20 00:35:00|7041.1|7039.3|7038.2|7036.4|7042.4|7040.4|7037.7|7035.7|179
1632098400000|2021-09-20 00:40:00|7038.1|7036.3|7037|7035.2|7039.8|7037.4|7036.8|7034.6|193
1632098700000|2021-09-20 00:45:00|7036.9|7035.1|7036|7034.2|7037.7|7035.4|7035.4|7033.2|189
1632099000000|2021-09-20 00:50:00|7035.9|7034.1|7035.3|7032.3|7036.6|7034.3|7033.9|7032|149
1632099300000|2021-09-20 00:55:00|7034.7|7032.9|7035.8|7034|7036.2|7034.3|7034.4|7032.1|172
1632099600000|2021-09-20 01:00:00|7035.7|7033.9|7033.8|7030.8|7036.2|7034.4|7032.7|7030.3|224
1632099900000|2021-09-20 01:05:00|7033.9|7030.9|7030.2|7028.4|7033.9|7031.8|7030.1|7028.2|273
1632100200000|2021-09-20 01:10:00|7030.1|7028.3|7030.3|7028.5|7032.4|7030.6|7029|7027.2|257
1632100500000|2021-09-20 01:15:00|7030.4|7028.6|7028.8|7027|7031|7028.7|7028.3|7026.5|200
1632100800000|2021-09-20 01:20:00|7028.9|7027.1|7029.3|7027.5|7029.8|7027.5|7027.5|7025.7|156
1632101100000|2021-09-20 01:25:00|7029.4|7027.6|7030.2|7028.4|7030.3|7028.5|7028.7|7026.9|122
1632101400000|2021-09-20 01:30:00|7030.3|7028.5|7030.4|7028.6|7030.8|7029|7029.5|7027.4|183
1632101700000|2021-09-20 01:35:00|7030.3|7028.5|7030.2|7028.4|7030.7|7028.9|7028.8|7027|264
1632102000000|2021-09-20 01:40:00|7030.1|7028.3|7030.5|7028.7|7031|7029.2|7028.1|7026.3|252
1632102300000|2021-09-20 01:45:00|7030.4|7028.6|7032|7030.2|7032.2|7030.4|7029.3|7027.5|243
1632102600000|2021-09-20 01:50:00|7031.9|7030.1|7034.3|7032.5|7035.3|7033.5|7031|7029.2|274
1632102900000|2021-09-20 01:55:00|7034.2|7032.4|7029.7|7027.9|7034.4|7032.6|7029.5|7027.7|229
1632103200000|2021-09-20 02:00:00|7029.6|7027.8|7029.4|7027.6|7031.2|7029.4|7028.7|7026.9|261
1632103500000|2021-09-20 02:05:00|7029.5|7027.7|7028.8|7027|7029.6|7027.8|7027.4|7025.6|211
1632103800000|2021-09-20 02:10:00|7028.7|7026.9|7027.4|7025.6|7028.8|7027|7026.2|7024.4|270
1632104100000|2021-09-20 02:15:00|7027.2|7025.4|7024.9|7023.1|7028.2|7026.4|7024.9|7023.1|299
1632104400000|2021-09-20 02:20:00|7025|7023.2|7023.7|7021.9|7026|7024.2|7023.5|7021.4|321
1632104700000|2021-09-20 02:25:00|7023.8|7022|7023.4|7021.6|7024.4|7022.6|7021.4|7019.6|327
1632105000000|2021-09-20 02:30:00|7023.5|7021.7|7024|7022.2|7026.3|7024.5|7022.8|7021|364
1632105300000|2021-09-20 02:35:00|7023.9|7022.1|7025.9|7024.1|7026.7|7024.8|7022.8|7021|398
1632105600000|2021-09-20 02:40:00|7026|7024.2|7028.1|7026.3|7028.2|7026.4|7025.4|7023.6|283
1632105900000|2021-09-20 02:45:00|7028.4|7026.6|7029.6|7027.8|7029.6|7027.8|7026.5|7024.7|291
1632106200000|2021-09-20 02:50:00|7029.8|7028|7028.2|7026.4|7030.5|7028.2|7028.1|7026.3|321
1632106500000|2021-09-20 02:55:00|7028.1|7026.3|7027.5|7025.7|7029.3|7027.5|7027|7025.2|272
1632106800000|2021-09-20 03:00:00|7027.6|7025.8|7026.6|7024.8|7028.5|7026.7|7025.6|7023.8|291
1632107100000|2021-09-20 03:05:00|7026.5|7024.7|7028.4|7026.6|7028.4|7026.6|7025.9|7024.1|200
1632107400000|2021-09-20 03:10:00|7028.5|7026.7|7028.2|7026.4|7028.8|7027|7026.6|7024.8|287
1632107700000|2021-09-20 03:15:00|7028.1|7026.3|7027|7025.2|7029.5|7027.7|7026.9|7025.1|229
1632108000000|2021-09-20 03:20:00|7027.1|7025.3|7027.3|7025.5|7028.4|7026.6|7026.7|7024.9|214
1632108300000|2021-09-20 03:25:00|7027.2|7025.4|7026.2|7024.4|7027.5|7025.7|7026|7024.2|159
1632108600000|2021-09-20 03:30:00|7026.1|7024.3|7023.7|7021.9|7026.2|7024.4|7023.6|7021.8|186
1632108900000|2021-09-20 03:35:00|7023.8|7022|7023.1|7021.3|7024.1|7022.3|7022.7|7020.9|179
1632109200000|2021-09-20 03:40:00|7023|7021.2|7020.1|7018.3|7023|7021.2|7019.9|7018.1|183
1632109500000|2021-09-20 03:45:00|7020|7018.2|7020.7|7018.9|7022|7020.2|7019.4|7017.6|214
1632109800000|2021-09-20 03:50:00|7020.9|7019.1|7019.2|7017.4|7021|7019.2|7019|7017.2|177
1632110100000|2021-09-20 03:55:00|7019.1|7017.3|7018.6|7016.8|7020.3|7018.5|7018.5|7016.5|148
1632110400000|2021-09-20 04:00:00|7018.7|7016.9|7020.8|7019|7021.4|7019.6|7018.5|7016.7|214
1632110700000|2021-09-20 04:05:00|7020.9|7019.1|7023.4|7021.6|7023.7|7021.9|7020.3|7018.5|208
1632111000000|2021-09-20 04:10:00|7023.6|7021.8|7023.4|7021.6|7023.9|7022.1|7022.3|7020.5|188
1632111300000|2021-09-20 04:15:00|7023.3|7021.5|7024.1|7022.3|7024.7|7022.9|7022.4|7020.6|199
1632111600000|2021-09-20 04:20:00|7024|7022.2|7025.1|7023.3|7025.5|7023.4|7023.5|7021.7|188
1632111900000|2021-09-20 04:25:00|7025.2|7023.4|7027.3|7025.5|7027.3|7025.5|7024.8|7022.4|176
1632112200000|2021-09-20 04:30:00|7027.4|7025.6|7024.7|7022.9|7027.4|7025.6|7024.6|7022.8|185
1632112500000|2021-09-20 04:35:00|7024.5|7022.7|7023.6|7021.8|7024.6|7022.8|7023|7021.2|191
1632112800000|2021-09-20 04:40:00|7023.7|7021.9|7024.1|7022.3|7025.3|7023.5|7023.5|7021.3|155
1632113100000|2021-09-20 04:45:00|7024|7022.2|7023.3|7021.5|7025|7022.9|7023.1|7020.8|118
1632113400000|2021-09-20 04:50:00|7023.2|7021.4|7025|7023.2|7025.1|7023.3|7023.2|7021.4|154
1632113700000|2021-09-20 04:55:00|7024.9|7023.1|7023.7|7021.9|7025.1|7023.3|7023.6|7021.8|118
1632114000000|2021-09-20 05:00:00|7023.9|7022.1|7023.8|7022|7024.6|7022.8|7022.3|7020.5|208
1632114300000|2021-09-20 05:05:00|7023.7|7021.9|7024.2|7022.4|7026.1|7024.3|7023.5|7021.7|194
1632114600000|2021-09-20 05:10:00|7024.3|7022.5|7022.6|7020.8|7025.9|7023.9|7022.1|7020.3|285
1632114900000|2021-09-20 05:15:00|7022.5|7020.7|7021.1|7019.3|7024.1|7022.3|7020|7018.2|333
1632115200000|2021-09-20 05:20:00|7021.2|7019.4|7024.1|7022.3|7024.2|7022.4|7020.9|7019.1|174
1632115500000|2021-09-20 05:25:00|7024|7022.2|7024.7|7022.9|7025.7|7023.9|7023.7|7021.9|213
1632115800000|2021-09-20 05:30:00|7024.6|7022.8|7024.3|7022.5|7026.1|7024.3|7023.9|7022.1|283
1632116100000|2021-09-20 05:35:00|7024.2|7022.4|7024.7|7022.9|7026.4|7024.6|7023.5|7021.7|236
1632116400000|2021-09-20 05:40:00|7024.6|7022.8|7026.1|7024.3|7026.1|7024.3|7024.4|7022.6|195
1632116700000|2021-09-20 05:45:00|7026|7024.2|7027|7025.2|7027.5|7025.7|7025.6|7023.8|248
1632117000000|2021-09-20 05:50:00|7027.1|7025.3|7026.8|7025|7028.6|7026.8|7026.4|7024.6|356
1632117300000|2021-09-20 05:55:00|7026.9|7025.1|7029.7|7026.7|7030.4|7028.6|7026.5|7024.7|236
1632117600000|2021-09-20 06:00:00|7029.5|7026.5|7026.1|7024.3|7029.5|7027.1|7025.9|7024.1|393
1632117900000|2021-09-20 06:05:00|7026.2|7024.4|7025.2|7023.4|7026.8|7025|7023.8|7022|284
1632118200000|2021-09-20 06:10:00|7025.3|7023.5|7024.7|7022.9|7027.4|7025.6|7024.4|7022.2|294
1632118500000|2021-09-20 06:15:00|7024.6|7022.8|7020.5|7018.7|7024.9|7023.1|7018.9|7017|411
1632118800000|2021-09-20 06:20:00|7020.4|7018.6|7021.6|7019.8|7022.6|7020.3|7019.7|7017.5|290
1632119100000|2021-09-20 06:25:00|7021.5|7019.7|7022.3|7019.3|7026.5|7024|7021.5|7018.7|352
1632119400000|2021-09-20 06:30:00|7022.2|7019.2|7020.7|7017.7|7022.3|7019.7|7019.1|7016.7|250
1632119700000|2021-09-20 06:35:00|7020.1|7018.3|7015.8|7014|7022.6|7019.8|7015.4|7013.2|389
1632120000000|2021-09-20 06:40:00|7016.7|7013.7|7016.3|7013.3|7018.8|7016.2|7015.1|7012.9|420
1632120300000|2021-09-20 06:45:00|7015.7|7013.9|7017.2|7015.4|7018.3|7016.1|7014.7|7012.7|428
1632120600000|2021-09-20 06:50:00|7017.3|7015.5|7019.5|7016.5|7020.1|7017.8|7016.7|7014.2|300
1632120900000|2021-09-20 06:55:00|7019|7017.2|7018.6|7016.8|7020.5|7018.2|7017.9|7016.1|298
1632121200000|2021-09-20 07:00:00|7018.3|7016.5|7017.8|7016|7022|7019.6|7015.4|7012.9|458
1632121500000|2021-09-20 07:05:00|7018|7016.2|7019.4|7017.6|7023.6|7021.4|7017.9|7016.1|413
1632121800000|2021-09-20 07:10:00|7019.2|7017.4|7015.5|7012.5|7019.9|7017.5|7012.6|7010.5|542
1632122100000|2021-09-20 07:15:00|7015.4|7012.4|7016.1|7014.3|7018.8|7016.5|7014|7012|502
1632122400000|2021-09-20 07:20:00|7016.2|7014.4|7014.9|7013.1|7017.1|7015.2|7013.2|7011|459
1632122700000|2021-09-20 07:25:00|7014.8|7013|7013|7011.2|7015.9|7013.9|7012.2|7010.1|447
1632123000000|2021-09-20 07:30:00|7013.1|7011.3|7025.2|7023.4|7025.5|7023.7|7013|7011.2|522
1632123300000|2021-09-20 07:35:00|7025.3|7023.5|7029.9|7028.1|7030.6|7028.2|7024.6|7022.8|454
1632123600000|2021-09-20 07:40:00|7029.8|7028|7029.9|7028.1|7030.1|7028.3|7025.1|7022.9|402
1632123900000|2021-09-20 07:45:00|7029.8|7028|7028.9|7027.1|7030.8|7029|7027.9|7025.9|355
1632124200000|2021-09-20 07:50:00|7028.8|7027|7025.5|7023.7|7029|7027.2|7024.1|7022.3|435
1632124500000|2021-09-20 07:55:00|7025.4|7023.6|7026.9|7023.9|7026.9|7025|7022.9|7020.7|447
1632124800000|2021-09-20 08:00:00|7026.7|7024.9|7028.6|7026.8|7028.6|7026.8|7023.6|7021.8|439
1632125100000|2021-09-20 08:05:00|7028.8|7027|7028.2|7026.4|7029.2|7027.4|7025.2|7023.4|396
1632125400000|2021-09-20 08:10:00|7028.3|7026.5|7026|7024.2|7028.5|7026.6|7025.9|7023.8|325
1632125700000|2021-09-20 08:15:00|7026.2|7024.4|7024.9|7023.1|7027|7024.5|7023.4|7021.3|403
1632126000000|2021-09-20 08:20:00|7024.8|7023|7021.1|7019.3|7025|7023.1|7019.9|7017.9|364
1632126300000|2021-09-20 08:25:00|7020.8|7019|7024.2|7022.4|7024.8|7022.6|7019.2|7016.9|376
1632126600000|2021-09-20 08:30:00|7024.3|7022.5|7025.1|7023.3|7025.2|7023.4|7020.6|7018.6|390
1632126900000|2021-09-20 08:35:00|7024.7|7022.9|7026.4|7024.6|7026.9|7025.1|7023.7|7021.5|364
1632127200000|2021-09-20 08:40:00|7026.3|7024.5|7021.3|7019.5|7026.6|7024.8|7020.8|7019|395
1632127500000|2021-09-20 08:45:00|7021.4|7019.6|7019.7|7017.9|7021.7|7019.9|7018.7|7016.9|370
1632127800000|2021-09-20 08:50:00|7020.1|7018.3|7019.8|7018|7023.5|7021.5|7019.3|7017.5|331
1632128100000|2021-09-20 08:55:00|7019.9|7018.1|7019.3|7017.5|7020|7018.2|7016.2|7014.4|368
1632128400000|2021-09-20 09:00:00|7019.2|7017.4|7018.2|7016.4|7021.5|7019.7|7017.4|7015.6|309
1632128700000|2021-09-20 09:05:00|7018.1|7016.3|7019.3|7017.5|7020.2|7018.4|7016.8|7014.9|303
1632129000000|2021-09-20 09:10:00|7019.2|7017.4|7021.6|7019.8|7021.9|7020.1|7017.8|7015.9|305
1632129300000|2021-09-20 09:15:00|7021.7|7019.9|7018.3|7016.5|7021.7|7019.9|7017.4|7015.6|287
1632129600000|2021-09-20 09:20:00|7018.4|7016.6|7017.5|7015.7|7020.6|7018.8|7017.4|7015.6|317
1632129900000|2021-09-20 09:25:00|7017.8|7016|7016.6|7014.8|7019|7016.6|7015.8|7013.9|311
1632130200000|2021-09-20 09:30:00|7016.5|7014.7|7020.4|7018.6|7021.2|7019.4|7016.4|7014.6|315
1632130500000|2021-09-20 09:35:00|7020.3|7018.5|7017.6|7015.8|7020.3|7018.5|7017.2|7015.4|303
1632130800000|2021-09-20 09:40:00|7017.5|7015.7|7013.4|7011.6|7017.5|7015.7|7012.9|7011.1|305
1632131100000|2021-09-20 09:45:00|7013.6|7011.8|7014.8|7013|7015.3|7013.5|7013.3|7011.5|283
1632131400000|2021-09-20 09:50:00|7014.9|7013.1|7018.6|7016.8|7019.3|7017.2|7014.8|7013|316
1632131700000|2021-09-20 09:55:00|7018.8|7017|7019.1|7017.3|7020.5|7018.7|7018.7|7016.4|254
1632132000000|2021-09-20 10:00:00|7019|7017.2|7020.9|7019.1|7021.4|7019.1|7018.7|7016.4|190
1632132300000|2021-09-20 10:05:00|7020.8|7019|7022.8|7021|7023.8|7022|7020.8|7019|261
1632132600000|2021-09-20 10:10:00|7022.9|7021.1|7024.8|7023|7026.1|7024.3|7021.4|7019.6|303
1632132900000|2021-09-20 10:15:00|7025|7023.2|7026.8|7025|7028|7025.7|7024.2|7022.4|370
1632133200000|2021-09-20 10:20:00|7026.7|7024.9|7028.2|7026.4|7029.6|7027.8|7025.8|7024|332
1632133500000|2021-09-20 10:25:00|7028.3|7026.5|7031.1|7029.3|7031.6|7029.5|7027.8|7025.4|336
1632133800000|2021-09-20 10:30:00|7031|7029.2|7029.8|7028|7032.1|7030|7029.6|7027.8|277
1632134100000|2021-09-20 10:35:00|7029|7027.2|7028.9|7027.1|7029.9|7027.6|7028.2|7026.4|290
1632134400000|2021-09-20 10:40:00|7028.8|7027|7030.9|7029.1|7032.1|7030.3|7028.7|7026.9|267
1632134700000|2021-09-20 10:45:00|7030.8|7029|7029.9|7028.1|7033.7|7031.9|7029.8|7027.9|241
1632135000000|2021-09-20 10:50:00|7030|7028.2|7028|7026.2|7030.6|7028.8|7027.2|7025.4|194
1632135300000|2021-09-20 10:55:00|7027.9|7026.1|7027.6|7025.8|7028.2|7026.4|7025.6|7023.8|305
1632135600000|2021-09-20 11:00:00|7027.7|7025.9|7025.4|7023.6|7028.1|7026.3|7025|7023.2|311
1632135900000|2021-09-20 11:05:00|7025.3|7023.5|7026.5|7024.7|7027.3|7025.1|7025.3|7023.5|257
1632136200000|2021-09-20 11:10:00|7026.6|7024.8|7025.3|7023.5|7027.7|7025.9|7025.1|7023.3|263
1632136500000|2021-09-20 11:15:00|7025.5|7023.7|7021.6|7019.8|7025.7|7023.9|7021.3|7019.5|331
1632136800000|2021-09-20 11:20:00|7021.7|7019.9|7020.1|7018.3|7022.3|7020.5|7019.6|7017.8|378
1632137100000|2021-09-20 11:25:00|7020.2|7018.4|7020.8|7019|7021.5|7019.7|7017.8|7016|373
1632137400000|2021-09-20 11:30:00|7021.3|7019.5|7018.2|7016.4|7021.3|7019.5|7016.5|7014.7|407
1632137700000|2021-09-20 11:35:00|7018.1|7016.3|7019|7017.2|7019.8|7017.9|7017.5|7015.7|367
1632138000000|2021-09-20 11:40:00|7018.9|7017.1|7012.6|7010.8|7018.9|7017.1|7012.3|7010.5|393
1632138300000|2021-09-20 11:45:00|7012.7|7010.9|7012.8|7011|7013.6|7011.8|7011.4|7009.3|343
1632138600000|2021-09-20 11:50:00|7012.9|7011.1|7012.2|7010.4|7014.8|7013|7008.7|7006.2|347
1632138900000|2021-09-20 11:55:00|7012.1|7010.3|7010.8|7009|7012.9|7011.1|7009|7006.9|338
1632139200000|2021-09-20 12:00:00|7011|7009.2|7013.6|7011.8|7015.4|7013.6|7010|7008.2|425
1632139500000|2021-09-20 12:05:00|7013.4|7011.6|7013.2|7011.4|7016.8|7015|7012.7|7010.8|369
1632139800000|2021-09-20 12:10:00|7013.5|7011.7|7015.5|7013.7|7016.3|7014|7012|7009.8|424
1632140100000|2021-09-20 12:15:00|7015.4|7013.6|7016.8|7015|7017|7015.2|7014.5|7012.7|431
1632140400000|2021-09-20 12:20:00|7016.6|7014.8|7013.5|7011.7|7017.1|7015.3|7013.5|7011.7|370
1632140700000|2021-09-20 12:25:00|7013.4|7011.6|7012.1|7010.3|7015|7012.6|7009.9|7007.9|422
1632141000000|2021-09-20 12:30:00|7012|7010.2|7007.3|7005.5|7012.7|7010.9|7006.8|7004.4|465
1632141300000|2021-09-20 12:35:00|7007.2|7005.4|7015.1|7013.3|7015.5|7013.3|7006.6|7004.8|501
1632141600000|2021-09-20 12:40:00|7015.2|7013.4|7015.4|7013.6|7016.7|7014.9|7012.9|7011.1|533
1632141900000|2021-09-20 12:45:00|7015.5|7013.7|7020.8|7019|7021|7019.2|7015.3|7013.2|621
1632142200000|2021-09-20 12:50:00|7021.4|7018.4|7020.2|7018.4|7021.9|7020.1|7019.1|7017.3|496
1632142500000|2021-09-20 12:55:00|7020.1|7018.3|7021.9|7020.1|7025.7|7022.7|7018|7016.2|515
1632142800000|2021-09-20 13:00:00|7021.7|7019.9|7024.3|7022.5|7026|7024.2|7020.3|7018.4|541
1632143100000|2021-09-20 13:05:00|7024.2|7022.4|7027.6|7025.8|7028.8|7026.4|7020|7018.1|471
1632143400000|2021-09-20 13:10:00|7027.7|7025.9|7029.2|7027.4|7029.3|7027.5|7022.7|7020.9|509
1632143700000|2021-09-20 13:15:00|7029.3|7027.5|7025.2|7023.4|7030|7027.8|7025|7023.2|470
1632144000000|2021-09-20 13:20:00|7025.1|7023.3|7027.6|7025.8|7028|7026.2|7023.7|7021.9|409
1632144300000|2021-09-20 13:25:00|7027.7|7025.9|7028.8|7027|7030.2|7027.9|7025.9|7024.1|369
1632144600000|2021-09-20 13:30:00|7028.6|7026.8|7031.2|7029.4|7038.1|7035.3|7024.8|7022.5|616
1632144900000|2021-09-20 13:35:00|7031|7029.2|7034.7|7032.9|7035.8|7033.5|7029.9|7027.8|604
1632145200000|2021-09-20 13:40:00|7034.8|7033|7040.5|7038.7|7040.8|7039|7034|7032.2|580
1632145500000|2021-09-20 13:45:00|7040.4|7038.6|7036.1|7034.3|7042.5|7040.7|7034.9|7033.1|655
1632145800000|2021-09-20 13:50:00|7036.3|7034.5|7032.4|7030.6|7036.5|7034.7|7030.8|7028.9|607
1632146100000|2021-09-20 13:55:00|7032.5|7030.7|7034|7031|7034.8|7033|7031.8|7030|599
1632146400000|2021-09-20 14:00:00|7033|7031.2|7027.4|7025.6|7034.1|7032.3|7026.7|7024.9|586
1632146700000|2021-09-20 14:05:00|7027.5|7025.7|7028.8|7027|7032.3|7030.3|7026.9|7025.1|580
1632147000000|2021-09-20 14:10:00|7028.7|7026.9|7029.2|7027.4|7030.8|7028.6|7027.6|7025.3|525
1632147300000|2021-09-20 14:15:00|7029.1|7027.3|7024.8|7023|7029.1|7027.3|7023.4|7021.6|466
1632147600000|2021-09-20 14:20:00|7024.7|7022.9|7024.6|7022.8|7026.7|7024.6|7022.5|7020.7|566
1632147900000|2021-09-20 14:25:00|7024.7|7022.9|7028.2|7025.2|7029|7027.2|7022.1|7020.2|591
1632148200000|2021-09-20 14:30:00|7027.4|7025.6|7027.5|7025.7|7028.8|7026.4|7024.8|7022.9|707
1632148500000|2021-09-20 14:35:00|7027.6|7025.8|7031|7029.2|7032.8|7030.6|7027.3|7025.5|553
1632148800000|2021-09-20 14:40:00|7030.9|7029.1|7032.7|7030.9|7034.9|7033.1|7030.9|7029.1|523
1632149100000|2021-09-20 14:45:00|7032.6|7030.8|7036.3|7034.5|7038.7|7036.9|7031.4|7029.6|553
1632149400000|2021-09-20 14:50:00|7036|7034.2|7036.1|7034.3|7038.3|7036.5|7034.7|7032.9|538
1632149700000|2021-09-20 14:55:00|7036|7034.2|7030.3|7028.5|7036.4|7034.6|7029|7027.2|485
1632150000000|2021-09-20 15:00:00|7030.4|7028.6|7034.2|7032.4|7035.6|7033.8|7030|7028.2|510
1632150300000|2021-09-20 15:05:00|7033.8|7032|7034.9|7033.1|7036.8|7035|7033.5|7031.7|396
1632150600000|2021-09-20 15:10:00|7034.8|7033|7037.9|7036.1|7039.7|7037.9|7034.6|7032.8|464
1632150900000|2021-09-20 15:15:00|7037.6|7035.8|7036.6|7034.8|7038.3|7036.5|7035.7|7033.9|483
1632151200000|2021-09-20 15:20:00|7036.5|7034.7|7037.4|7035.6|7038.8|7037|7036|7034.2|379
1632151500000|2021-09-20 15:25:00|7037.5|7035.7|7036.7|7034.9|7037.5|7035.7|7034.8|7033|416
1632151800000|2021-09-20 15:30:00|7036.8|7035|7033|7031.2|7037|7035.2|7032|7030.2|375
1632152100000|2021-09-20 15:35:00|7033.1|7031.3|7031.6|7029.8|7034|7032.2|7030.5|7028.7|330
1632152400000|2021-09-20 15:40:00|7031.5|7029.7|7028.9|7027.1|7031.7|7029.9|7028|7026.2|358
1632152700000|2021-09-20 15:45:00|7028.8|7027|7027|7025.2|7028.8|7027|7025.9|7024.1|410
1632153000000|2021-09-20 15:50:00|7027.1|7025.3|7025|7023.2|7027.1|7025.3|7022.4|7020.6|392
1632153300000|2021-09-20 15:55:00|7024.8|7023|7024.6|7022.8|7025|7023.2|7022|7020.2|457
1632153600000|2021-09-20 16:00:00|7024.5|7022.7|7020.8|7019|7025|7023.2|7020.8|7019|371
1632153900000|2021-09-20 16:05:00|7021|7019.2|7017.9|7016.1|7021.2|7019.4|7017.4|7015.6|366
1632154200000|2021-09-20 16:10:00|7017.7|7015.9|7020.1|7018.3|7021.1|7019.3|7017|7015.2|410
1632154500000|2021-09-20 16:15:00|7020|7018.2|7018.9|7017.1|7020.9|7019.1|7018.9|7017.1|319
1632154800000|2021-09-20 16:20:00|7019|7017.2|7017|7015.2|7020.3|7018.3|7015.3|7013.5|380
1632155100000|2021-09-20 16:25:00|7017.1|7015.3|7022|7020.2|7022|7020.2|7016.2|7014.4|347
1632155400000|2021-09-20 16:30:00|7021.5|7019.7|7020|7018.2|7022.1|7020.3|7019|7017.2|370
1632155700000|2021-09-20 16:35:00|7020.2|7018.4|7022.6|7020.8|7022.6|7020.8|7019.2|7017.4|374
1632156000000|2021-09-20 16:40:00|7022.5|7020.7|7020.4|7018.6|7023|7020.7|7019.2|7017.4|369
1632156300000|2021-09-20 16:45:00|7020.3|7018.5|7020.9|7019.1|7022.6|7020.8|7018.7|7016.9|437
1632156600000|2021-09-20 16:50:00|7020.8|7019|7019.3|7017.5|7021|7019.2|7018.2|7016.4|382
1632156900000|2021-09-20 16:55:00|7019.1|7017.3|7016.6|7014.8|7020.1|7018.3|7016.6|7014.8|323
1632157200000|2021-09-20 17:00:00|7016.5|7014.7|7015.9|7014.1|7018|7016.2|7015|7013.2|344
1632157500000|2021-09-20 17:05:00|7015.8|7014|7015.8|7014|7016.5|7014.7|7014.4|7012.6|342
1632157800000|2021-09-20 17:10:00|7015.5|7013.7|7017.3|7015.5|7017.6|7015.8|7014.8|7013|360
1632158100000|2021-09-20 17:15:00|7016.9|7015.1|7020.3|7018.5|7020.7|7018.9|7016.8|7015|361
1632158400000|2021-09-20 17:20:00|7020.5|7018.7|7022.1|7020.3|7022.2|7020.4|7019.8|7018|344
1632158700000|2021-09-20 17:25:00|7022.2|7020.4|7025.5|7023.7|7026.2|7023.9|7021.9|7020.1|404
1632159000000|2021-09-20 17:30:00|7025.1|7023.3|7026.2|7024.4|7026.9|7025.1|7024.6|7022.8|309
1632159300000|2021-09-20 17:35:00|7026.5|7024.7|7030|7028.2|7030.5|7028.7|7025.7|7023.9|292
1632159600000|2021-09-20 17:40:00|7030.1|7028.3|7027.7|7025.9|7031.1|7028.8|7027.7|7025.4|312
1632159900000|2021-09-20 17:45:00|7027.8|7026|7028.9|7027.1|7030.8|7029|7027.4|7025.3|332
1632160200000|2021-09-20 17:50:00|7029.5|7026.5|7028.2|7026.4|7031|7028.6|7027.4|7025.4|301
1632160500000|2021-09-20 17:55:00|7028.3|7026.5|7028.1|7026.3|7029.4|7027.4|7027.2|7025.3|294
1632160800000|2021-09-20 18:00:00|7028.2|7026.4|7027.1|7025.3|7030.2|7028.4|7026.4|7024.6|382
1632161100000|2021-09-20 18:05:00|7027|7025.2|7024.2|7022.4|7027.2|7025.4|7023.5|7021.7|342
1632161400000|2021-09-20 18:10:00|7024.1|7022.3|7022.9|7021.1|7025.1|7023.3|7022.1|7020.3|348
1632161700000|2021-09-20 18:15:00|7023|7021.2|7023|7021.2|7024|7022.2|7021.6|7019.8|317
1632162000000|2021-09-20 18:20:00|7022.9|7021.1|7018.7|7016.9|7023.1|7021.3|7018.5|7016.2|356
1632162300000|2021-09-20 18:25:00|7018.8|7017|7020.7|7018.9|7021|7019.2|7018.3|7016.5|328
1632162600000|2021-09-20 18:30:00|7020.8|7019|7020.7|7018.9|7021.3|7019.5|7018.9|7017.1|404
1632162900000|2021-09-20 18:35:00|7020.8|7019|7019.5|7017.7|7020.8|7019|7018.6|7016.8|316
1632163200000|2021-09-20 18:40:00|7019.6|7017.8|7020.1|7018.3|7023.3|7021.5|7019.6|7017.8|412
1632163500000|2021-09-20 18:45:00|7020|7018.2|7022.2|7020.4|7023.5|7021.7|7019.3|7017.5|400
1632163800000|2021-09-20 18:50:00|7022.1|7020.3|7021.7|7019.9|7024.3|7022.5|7021.5|7019.7|373
1632164100000|2021-09-20 18:55:00|7021.8|7020|7026.6|7014.7|7028.5|7020.7|7019.1|7012|533
1632164400000|2021-09-20 19:00:00|7027.3|7014.3|7021.2|7019.4|7030|7020.3|7019.7|7013.2|572
1632164700000|2021-09-20 19:05:00|7021.1|7019.3|7019.3|7017.5|7022|7019.6|7018.6|7016.8|433
1632165000000|2021-09-20 19:10:00|7019.2|7017.4|7018.9|7017.1|7021.8|7019.4|7017.8|7016|427
1632165300000|2021-09-20 19:15:00|7018.8|7017|7017.2|7015.4|7021|7018.5|7016.5|7014.1|472
1632165600000|2021-09-20 19:20:00|7017.3|7015.5|7022.1|7020.3|7022.1|7020.3|7017.2|7015.4|415
1632165900000|2021-09-20 19:25:00|7021.9|7020.1|7026.2|7024.4|7026.9|7024.5|7021.5|7019.3|385
1632166200000|2021-09-20 19:30:00|7026.3|7024.5|7028.8|7027|7030|7027.6|7025.1|7023.3|442
1632166500000|2021-09-20 19:35:00|7028.7|7026.9|7028.9|7027.1|7033.3|7031.5|7028.7|7026.3|385
1632166800000|2021-09-20 19:40:00|7029|7027.2|7030.8|7029|7031.9|7029.5|7029|7026.9|448
1632167100000|2021-09-20 19:45:00|7030.9|7029.1|7031.4|7029.6|7033.5|7031.1|7029.4|7027.5|383
1632167400000|2021-09-20 19:50:00|7031.7|7029.9|7038.7|7036.9|7039.5|7037.6|7031.7|7029.9|415
1632167700000|2021-09-20 19:55:00|7038.8|7037|7040.4|7037.4|7042.7|7040.9|7037.9|7036.1|460
1632168000000|2021-09-20 20:00:00|7040.2|7038.4|7037.3|7035.5|7040.2|7038.4|7037.2|7035.3|381
1632168300000|2021-09-20 20:05:00|7037.2|7035.4|7033.6|7030.6|7037.7|7035.5|7032.9|7030.4|244
1632168600000|2021-09-20 20:10:00|7033.5|7030.5|7034|7032.2|7036|7033.5|7032.8|7030.4|243
1632168900000|2021-09-20 20:15:00|7034.1|7032.3|7035.3|7033.5|7035.7|7033.5|7033.1|7031.1|237
1632169200000|2021-09-20 20:20:00|7035.4|7033.6|7032.8|7031|7036.7|7034.5|7032|7029.7|215
1632169500000|2021-09-20 20:25:00|7032.7|7030.9|7034|7032.2|7034.8|7032.6|7031.3|7029.3|203
1632169800000|2021-09-20 20:30:00|7033.9|7032.1|7033.4|7030.4|7034.1|7032.1|7031.9|7029.5|140
1632170100000|2021-09-20 20:35:00|7033.1|7031.3|7032.5|7029.5|7033.7|7031.3|7031.2|7029.3|116
1632170400000|2021-09-20 20:40:00|7031.9|7030.1|7033.9|7030.9|7034.1|7032.1|7031.9|7029.3|103
1632170700000|2021-09-20 20:45:00|7033.8|7030.8|7033|7030|7034|7031.6|7032.7|7029.7|170
1632171000000|2021-09-20 20:50:00|7032.9|7029.9|7032.7|7029.7|7034.5|7031.5|7032.6|7029.6|263
1632171300000|2021-09-20 20:55:00|7032.3|7029.3|7035.4|7022.4|7038.4|7030.5|7030.8|7020.9|342
1632171600000|2021-09-20 21:00:00|7035.5|7022.5|7040.2|7027.2|7040.2|7027.2|7022.7|7017.9|65
1632171900000|2021-09-20 21:05:00|7033|7020|7032.1|7019.1|7050.5|7037.5|7027|7015.8|246
1632172200000|2021-09-20 21:10:00|7032.3|7019.4|7029.3|7023.5|7032.4|7024.2|7028.7|7016.9|236
1632172500000|2021-09-20 21:15:00|7029.6|7023.8|7031.9|7024|7033.8|7026.3|7026.4|7019.3|220
1632172800000|2021-09-20 21:20:00|7031.7|7024.8|7030.9|7025.1|7032.4|7025.7|7030.2|7021.7|181
1632173100000|2021-09-20 21:25:00|7030.8|7025.4|7031.1|7025.7|7033.3|7026.9|7030.4|7018.8|178
1632173400000|2021-09-20 21:30:00|7030.9|7026.1|7030.8|7025.9|7031.3|7026.8|7030.3|7024.8|176
1632173700000|2021-09-20 21:35:00|7030.7|7026.3|7030.5|7024.6|7032|7026.6|7026.6|7018.4|224
1632174000000|2021-09-20 21:40:00|7030.4|7024.5|7029.6|7020.7|7031.2|7026.1|7029.1|7020.1|249
1632174300000|2021-09-20 21:45:00|7030.2|7020.6|7030.5|7024.9|7032.6|7025.7|7027.9|7016.1|424
1632174600000|2021-09-20 21:50:00|7030.4|7025|7030.3|7022.8|7032|7025|7027.9|7014.9|228
1632174900000|2021-09-20 21:55:00|7030.4|7022.6|7031.4|7018.4|7033.5|7022.6|7029.4|7016.4|262
1632175200000|2021-09-20 22:00:00|7031.3|7018.3|7025.5|7021.9|7036.9|7025.1|7024.9|7016.1|675
1632175500000|2021-09-20 22:05:00|7025.6|7022.2|7023.1|7020.1|7025.8|7022.4|7021.6|7018.3|364
1632175800000|2021-09-20 22:10:00|7023|7020|7023.3|7020.3|7024|7021|7021.8|7018.8|208
1632176100000|2021-09-20 22:15:00|7023.6|7020.6|7023.9|7020.9|7025.1|7022.1|7023.1|7020.1|197
1632176400000|2021-09-20 22:20:00|7023.8|7020.8|7022|7019|7024.4|7021.4|7021|7018|227
1632176700000|2021-09-20 22:25:00|7022.1|7019.1|7024.3|7021.3|7024.8|7021.8|7021.7|7018.7|212
1632177000000|2021-09-20 22:30:00|7024.4|7021.4|7018.8|7015.8|7024.5|7021.5|7018.7|7015.7|326
1632177300000|2021-09-20 22:35:00|7018.7|7015.7|7016.1|7013.1|7018.8|7015.8|7012.9|7009.9|286
1632177600000|2021-09-20 22:40:00|7015.9|7012.9|7016.4|7013.4|7017|7014|7015.7|7012.7|157
1632177900000|2021-09-20 22:45:00|7016.3|7013.3|7013.2|7010.2|7016.4|7013.4|7011.7|7008.9|198
1632178200000|2021-09-20 22:50:00|7013.3|7010.3|7013.1|7010.1|7013.3|7010.3|7012.1|7009.1|168
1632178500000|2021-09-20 22:55:00|7013.2|7010.2|7013.7|7010.7|7014.4|7011.4|7013.1|7010.1|120
1632178800000|2021-09-20 23:00:00|7013.8|7010.8|7011.5|7009.7|7014.7|7011.8|7011.5|7009.2|206
1632179100000|2021-09-20 23:05:00|7011.6|7009.8|7009.5|7006.5|7012.4|7010|7008.9|7006.3|273
1632179400000|2021-09-20 23:10:00|7009.6|7006.6|7010.2|7008.4|7011.3|7008.7|7008.5|7006.1|160
1632179700000|2021-09-20 23:15:00|7010.1|7008.3|7010.5|7007.5|7010.6|7008.3|7007.6|7005|216
1632180000000|2021-09-20 23:20:00|7010.6|7007.6|7010.9|7007.9|7011.9|7009.5|7008.6|7006.3|211
1632180300000|2021-09-20 23:25:00|7011|7008|7011.5|7008.5|7012|7009.4|7009.6|7007.2|182
1632180600000|2021-09-20 23:30:00|7011.4|7008.4|7010.7|7007.7|7011.5|7009|7009.2|7006.5|192
1632180900000|2021-09-20 23:35:00|7010.8|7007.8|7009|7007.2|7011.2|7008.9|7008.2|7005.8|239
1632181200000|2021-09-20 23:40:00|7009.1|7007.3|7010.5|7008.7|7013.3|7010.9|7007.4|7005|276
1632181500000|2021-09-20 23:45:00|7011|7008|7010.9|7007.9|7012|7009.6|7008.7|7006.3|289
1632181800000|2021-09-20 23:50:00|7011|7008|7011.9|7008.9|7012.1|7009.4|7008.8|7006.3|202
1632182100000|2021-09-20 23:55:00|7011.6|7008.6|7018.5|7015.5|7020.6|7018.4|7010.5|7008.2|415
1632182400000|2021-09-21 00:00:00|7018.4|7015.4|7013.8|7012|7018.8|7016.3|7012.5|7010.1|433
1632182700000|2021-09-21 00:05:00|7013.9|7012.1|7020.4|7018.6|7021.1|7019|7013.7|7011.4|350
1632183000000|2021-09-21 00:10:00|7020.5|7018.7|7016.9|7015.1|7022|7019.5|7016.9|7015.1|337
1632183300000|2021-09-21 00:15:00|7016.8|7015|7020.2|7018.4|7021.8|7019|7016.5|7014.3|294
1632183600000|2021-09-21 00:20:00|7020.1|7018.3|7017.3|7014.3|7020.9|7019.1|7016.3|7014|316
1632183900000|2021-09-21 00:25:00|7017.4|7014.4|7014.7|7012.9|7017.6|7015.8|7014.3|7012|208
1632184200000|2021-09-21 00:30:00|7014.6|7012.8|7012.6|7010.8|7015.6|7013.5|7012.1|7009.7|399
1632184500000|2021-09-21 00:35:00|7012.7|7010.9|7012.4|7009.4|7015.1|7013|7010.6|7008.5|341
1632184800000|2021-09-21 00:40:00|7012.3|7009.3|7010.6|7008.8|7013.2|7011.4|7010.6|7008.1|304
1632185100000|2021-09-21 00:45:00|7010.7|7008.9|7009.2|7007.4|7011|7008.9|7007.9|7005.7|278
1632185400000|2021-09-21 00:50:00|7009.3|7007.5|7007.1|7005.3|7009.8|7007.9|7006.3|7004.2|335
1632185700000|2021-09-21 00:55:00|7007.2|7005.4|7008.3|7006.5|7008.7|7006.8|7005.6|7003.8|249
1632186000000|2021-09-21 01:00:00|7007.8|7006|7006|7004.2|7007.8|7006|7002|6999.8|358
1632186300000|2021-09-21 01:05:00|7005.9|7004.1|7013.2|7011.4|7015|7012.6|7005.5|7003.7|441
1632186600000|2021-09-21 01:10:00|7013.3|7011.5|7015|7012|7016.5|7014.3|7012|7009.8|355
1632186900000|2021-09-21 01:15:00|7014.9|7011.9|7014|7012.2|7015.5|7013.3|7011.6|7009.4|348
1632187200000|2021-09-21 01:20:00|7013|7011.2|7012|7010.2|7015|7012.7|7010.7|7008.6|267
1632187500000|2021-09-21 01:25:00|7012.1|7010.3|7012.9|7009.9|7015.4|7013.2|7011.7|7008.7|283
1632187800000|2021-09-21 01:30:00|7012.6|7009.6|7014.8|7013|7016.9|7014.5|7009.5|7007.4|450
1632188100000|2021-09-21 01:35:00|7014.7|7012.9|7017.2|7015.4|7017.2|7015.4|7014|7012.2|404
1632188400000|2021-09-21 01:40:00|7017.5|7015.7|7020.9|7019.1|7021.5|7019.6|7016.3|7013.9|340
1632188700000|2021-09-21 01:45:00|7021|7019.2|7022.8|7021|7024.1|7021.9|7020.9|7018.9|354
1632189000000|2021-09-21 01:50:00|7022.9|7021.1|7021.2|7019.4|7023.7|7021.9|7020.2|7018.4|338
1632189300000|2021-09-21 01:55:00|7021.3|7019.5|7021.3|7019.5|7025|7022.6|7020.5|7018.7|380
1632189600000|2021-09-21 02:00:00|7021.4|7019.6|7019.6|7017.8|7022.8|7020.5|7019.3|7017.5|332
1632189900000|2021-09-21 02:05:00|7019.8|7018|7020.1|7018.3|7021.8|7019.4|7018.5|7016.2|304
1632190200000|2021-09-21 02:10:00|7020.2|7018.4|7019.8|7018|7021.5|7019.3|7019.5|7017.7|269
1632190500000|2021-09-21 02:15:00|7019.4|7017.6|7016.7|7014.9|7019.4|7017.6|7016.1|7014|308
1632190800000|2021-09-21 02:20:00|7016.8|7015|7018.9|7017.1|7020.2|7017.9|7016.5|7014.5|253
1632191100000|2021-09-21 02:25:00|7018.8|7017|7017.5|7015.7|7019.3|7017.1|7016|7014|308
1632191400000|2021-09-21 02:30:00|7017.6|7015.8|7016.4|7014.6|7018.2|7016.1|7016.2|7014.1|228
1632191700000|2021-09-21 02:35:00|7016.3|7014.5|7017.1|7015.3|7017.8|7015.9|7016.3|7014.1|256
1632192000000|2021-09-21 02:40:00|7017|7015.2|7016.3|7014.5|7017.4|7015.3|7016.1|7013.9|176
1632192300000|2021-09-21 02:45:00|7016.4|7014.6|7019.7|7017.9|7019.8|7018|7015.3|7013|227
1632192600000|2021-09-21 02:50:00|7019.8|7018|7019.4|7017.6|7020.3|7018.5|7018.5|7016.7|168
1632192900000|2021-09-21 02:55:00|7019.3|7017.5|7021.7|7019.9|7022.3|7020.1|7018.7|7016.7|188
1632193200000|2021-09-21 03:00:00|7021.6|7019.8|7017.2|7015.4|7021.6|7019.8|7017|7014.8|243
1632193500000|2021-09-21 03:05:00|7017.8|7014.8|7020.4|7018.6|7020.9|7019.1|7017.2|7014.8|245
1632193800000|2021-09-21 03:10:00|7020.5|7018.7|7021.8|7020|7022.5|7020.7|7020|7018.2|222
1632194100000|2021-09-21 03:15:00|7021.6|7019.8|7018.6|7016.8|7022.1|7020.3|7018.2|7016|266
1632194400000|2021-09-21 03:20:00|7018.5|7016.7|7019.8|7018|7020.9|7019.1|7017.9|7015.6|279
1632194700000|2021-09-21 03:25:00|7019.7|7017.9|7019.8|7018|7020.9|7019.1|7019.2|7017.1|202
1632195000000|2021-09-21 03:30:00|7019.9|7018.1|7020.9|7019.1|7022.1|7020.3|7019.8|7017.4|227
1632195300000|2021-09-21 03:35:00|7020.8|7019|7023.2|7021.4|7024.2|7022.3|7020.7|7018.9|207
1632195600000|2021-09-21 03:40:00|7022.7|7020.9|7022|7019|7023.5|7021.2|7021.3|7018.8|197
1632195900000|2021-09-21 03:45:00|7021.9|7018.9|7022.5|7020.7|7024.1|7021.9|7021|7018.8|283
1632196200000|2021-09-21 03:50:00|7022.6|7020.8|7024|7022.2|7024.8|7022.7|7022.5|7020.3|160
1632196500000|2021-09-21 03:55:00|7023.8|7022|7023.7|7021.9|7024.7|7022.7|7022.9|7020.6|181
1632196800000|2021-09-21 04:00:00|7023.6|7021.8|7025.9|7022.9|7026|7024|7023.2|7021.1|264
1632197100000|2021-09-21 04:05:00|7025.4|7023.6|7026.1|7024.3|7026.2|7024.4|7024.7|7022.6|146
1632197400000|2021-09-21 04:10:00|7026.2|7024.4|7028|7026.2|7028.1|7026.3|7025.7|7023.9|168
1632197700000|2021-09-21 04:15:00|7028.1|7026.3|7027.6|7025.8|7028.7|7026.9|7026.3|7024.5|203
1632198000000|2021-09-21 04:20:00|7027.5|7025.7|7026.3|7024.5|7028.5|7026.7|7026|7023.8|194
1632198300000|2021-09-21 04:25:00|7026.2|7024.4|7023.6|7021.8|7026.3|7024.5|7023.4|7021.3|173
1632198600000|2021-09-21 04:30:00|7023.5|7021.7|7024.1|7022.3|7026.3|7024.5|7022.8|7020.8|167
1632198900000|2021-09-21 04:35:00|7024.2|7022.4|7024|7022.2|7024.8|7023|7023.8|7021.4|146
1632199200000|2021-09-21 04:40:00|7023.9|7022.1|7026.3|7023.3|7026.3|7023.9|7023.7|7021.9|117
1632199500000|2021-09-21 04:45:00|7026.2|7023.2|7024.3|7022.5|7026.2|7023.9|7023|7021.2|146
1632199800000|2021-09-21 04:50:00|7024.4|7022.6|7025.5|7023.7|7027|7025.2|7024.2|7021.7|203
1632200100000|2021-09-21 04:55:00|7025.7|7023.9|7027|7025.2|7027.7|7025.7|7025.5|7023.1|174
1632200400000|2021-09-21 05:00:00|7026.9|7025.1|7027.5|7025.7|7028.5|7026.1|7025.7|7023.7|217
1632200700000|2021-09-21 05:05:00|7027.4|7025.6|7028|7026.2|7029.1|7027|7027|7024.9|184
1632201000000|2021-09-21 05:10:00|7028.3|7026.5|7028.6|7026.8|7029.1|7027.3|7027.7|7025.3|210
1632201300000|2021-09-21 05:15:00|7028.7|7026.9|7027.5|7024.5|7028.8|7027|7025.9|7023.9|259
1632201600000|2021-09-21 05:20:00|7027|7025.2|7026.4|7023.4|7029|7026.6|7025.6|7023.1|252
1632201900000|2021-09-21 05:25:00|7026.5|7023.5|7028.8|7027|7029.3|7027.5|7026|7023.5|256
1632202200000|2021-09-21 05:30:00|7028.7|7026.9|7027|7025.2|7028.7|7026.9|7025.8|7024|213
1632202500000|2021-09-21 05:35:00|7027.1|7025.3|7026.8|7025|7027.6|7025.8|7025.5|7023.7|218
1632202800000|2021-09-21 05:40:00|7026.9|7025.1|7026.5|7024.7|7028.1|7026.3|7025.3|7023.5|263
1632203100000|2021-09-21 05:45:00|7026.6|7024.8|7026.9|7025.1|7026.9|7025.1|7024.5|7022.7|241
1632203400000|2021-09-21 05:50:00|7027.1|7025.3|7024.2|7022.4|7027.7|7025.9|7022.5|7020.7|264
1632203700000|2021-09-21 05:55:00|7024.3|7022.5|7025.6|7022.6|7026.3|7024.4|7024.2|7022|382
1632204000000|2021-09-21 06:00:00|7025.4|7022.4|7020.2|7018.4|7025.8|7023.3|7019.4|7017.4|617
1632204300000|2021-09-21 06:05:00|7020.1|7018.3|7023.1|7021.3|7023.7|7021.4|7019.5|7017.7|392
1632204600000|2021-09-21 06:10:00|7023.3|7021.5|7029.4|7027.6|7030|7027.6|7023.3|7021.5|412
1632204900000|2021-09-21 06:15:00|7029.5|7027.7|7030.5|7028.7|7032.2|7029.8|7026.9|7024.7|370
1632205200000|2021-09-21 06:20:00|7030.3|7028.5|7031.7|7029.9|7033|7030.6|7029.6|7027.2|354
1632205500000|2021-09-21 06:25:00|7031.6|7029.8|7031.3|7028.3|7033.9|7031.7|7029.8|7027.2|348
1632205800000|2021-09-21 06:30:00|7030.7|7028.9|7032.1|7030.3|7033.5|7031.6|7029.5|7027.1|313
1632206100000|2021-09-21 06:35:00|7032|7030.2|7031.4|7029.6|7034|7031.6|7030.2|7027.9|304
1632206400000|2021-09-21 06:40:00|7031.7|7029.9|7028.9|7025.9|7032.2|7030.4|7027.1|7025.3|346
1632206700000|2021-09-21 06:45:00|7028.8|7025.8|7029.1|7027.3|7029.1|7027.3|7027|7024.9|302
1632207000000|2021-09-21 06:50:00|7029|7027.2|7026.2|7024.4|7030|7027.7|7025.8|7023.7|317
1632207300000|2021-09-21 06:55:00|7026.3|7024.5|7027.8|7026|7029.5|7027.3|7025|7023.2|343
1632207600000|2021-09-21 07:00:00|7027.9|7026.1|7026|7024.2|7034|7031.8|7025.8|7024|538
1632207900000|2021-09-21 07:05:00|7025.9|7024.1|7031.1|7029.3|7032|7029.8|7025.8|7023.9|503
1632208200000|2021-09-21 07:10:00|7031.2|7029.4|7027.7|7025.9|7031.3|7029.5|7026.7|7024.9|403
1632208500000|2021-09-21 07:15:00|7027.6|7025.8|7028.5|7026.7|7029.8|7027.3|7026.9|7024.8|370
1632208800000|2021-09-21 07:20:00|7029.3|7027.5|7032.4|7030.6|7033.9|7032.1|7029.2|7027.4|341
1632209100000|2021-09-21 07:25:00|7032.3|7030.5|7030.4|7028.6|7032.4|7030.6|7026.6|7024.8|434
1632209400000|2021-09-21 07:30:00|7030.5|7028.7|7032|7030.2|7034.1|7032.1|7030.1|7027.9|373
1632209700000|2021-09-21 07:35:00|7031.9|7030.1|7030.7|7028.9|7033.5|7031.5|7030.1|7027.7|354
1632210000000|2021-09-21 07:40:00|7031|7029.2|7034.2|7032.4|7034.7|7032.9|7030.9|7028.9|336
1632210300000|2021-09-21 07:45:00|7033.9|7032.1|7031.3|7029.5|7037.3|7035|7031.2|7028.9|370
1632210600000|2021-09-21 07:50:00|7031.4|7029.6|7036.9|7035.1|7037.3|7035.1|7031.1|7029.3|367
1632210900000|2021-09-21 07:55:00|7037|7035.2|7035.3|7033.5|7037|7035.2|7034.5|7032.5|392
1632211200000|2021-09-21 08:00:00|7035.2|7033.4|7036|7034.2|7037.2|7035.4|7033.7|7031.9|341
1632211500000|2021-09-21 08:05:00|7035.9|7034.1|7040.2|7038.4|7040.3|7038.5|7035.7|7033.8|345
1632211800000|2021-09-21 08:10:00|7039.9|7038.1|7043.8|7042|7044|7042.2|7039.2|7036.9|358
1632212100000|2021-09-21 08:15:00|7043.9|7042.1|7041.2|7039.4|7046|7044.2|7041.1|7039.3|383
1632212400000|2021-09-21 08:20:00|7041.3|7039.5|7040.9|7039.1|7043.6|7041.8|7039.4|7037.4|402
1632212700000|2021-09-21 08:25:00|7041|7039.2|7041.2|7039.4|7042.9|7040.6|7038.3|7036.5|397
1632213000000|2021-09-21 08:30:00|7041|7039.2|7041.6|7039.8|7042.2|7040.1|7037.7|7035.9|362
1632213300000|2021-09-21 08:35:00|7041.7|7039.9|7042.2|7040.4|7044.1|7042.3|7041.4|7039.3|318
1632213600000|2021-09-21 08:40:00|7042.7|7040.9|7047.3|7045.5|7048.5|7046.7|7042.6|7040.8|336
1632213900000|2021-09-21 08:45:00|7047.4|7045.6|7048.8|7047|7049.7|7047.5|7047.3|7045.2|278
1632214200000|2021-09-21 08:50:00|7049.1|7047.3|7053.9|7052.1|7058|7055.5|7049.1|7046.7|495
1632214500000|2021-09-21 08:55:00|7053.8|7052|7051|7049.2|7054.5|7052.7|7050.3|7047.9|377
1632214800000|2021-09-21 09:00:00|7051.1|7049.3|7049.2|7047.4|7053.1|7051.3|7048.4|7046.6|447
1632215100000|2021-09-21 09:05:00|7049.3|7047.5|7052|7050.2|7052.2|7050.4|7049.3|7047.4|330
1632215400000|2021-09-21 09:10:00|7051.9|7050.1|7050.4|7048.6|7053.8|7051.9|7049.5|7047.7|342
1632215700000|2021-09-21 09:15:00|7050.3|7048.5|7047.9|7046.1|7052.1|7049.9|7047.7|7045.9|414
1632216000000|2021-09-21 09:20:00|7047.8|7046|7047.7|7045.9|7050.5|7048.6|7046.3|7043.9|312
1632216300000|2021-09-21 09:25:00|7047.6|7045.8|7048.8|7047|7050.6|7048.8|7047.5|7045.6|338
1632216600000|2021-09-21 09:30:00|7048.7|7046.9|7050|7048.2|7050.2|7048.4|7047.8|7046|296
1632216900000|2021-09-21 09:35:00|7049.9|7048.1|7046.4|7044.6|7050.1|7048.3|7046|7044.2|290
1632217200000|2021-09-21 09:40:00|7046.5|7044.7|7047.5|7045.7|7048.3|7046.5|7045.7|7043.9|314
1632217500000|2021-09-21 09:45:00|7047.4|7045.6|7049.4|7047.6|7049.7|7047.7|7046.1|7044.3|262
1632217800000|2021-09-21 09:50:00|7049.5|7047.7|7049.6|7047.8|7051.2|7049.3|7049.2|7047.4|270
1632218100000|2021-09-21 09:55:00|7049.5|7047.7|7047.8|7046|7049.9|7048.1|7047.8|7046|278
1632218400000|2021-09-21 10:00:00|7047.9|7046.1|7046|7044.2|7048.3|7046.5|7045.5|7043.7|268
1632218700000|2021-09-21 10:05:00|7045.9|7044.1|7045|7043.2|7047.2|7045.4|7044.5|7042.5|274
1632219000000|2021-09-21 10:10:00|7044.9|7043.1|7040.1|7038.3|7045.1|7043.3|7039.8|7037.8|336
1632219300000|2021-09-21 10:15:00|7040.4|7038.6|7042.2|7040.4|7043.1|7041.3|7039.6|7037.8|282
1632219600000|2021-09-21 10:20:00|7042.3|7040.5|7038.8|7037|7042.5|7040.7|7038.7|7036.9|295
1632219900000|2021-09-21 10:25:00|7038.9|7037.1|7035.7|7033.9|7039|7037.2|7035.7|7033.9|262
1632220200000|2021-09-21 10:30:00|7035.6|7033.8|7035.8|7034|7038.5|7036.7|7034.9|7033.1|272
1632220500000|2021-09-21 10:35:00|7035.7|7033.9|7036.9|7035.1|7037.6|7035.8|7035.6|7033.8|241
1632220800000|2021-09-21 10:40:00|7036.8|7035|7038.4|7036.6|7038.9|7037.1|7035.6|7033.8|323
1632221100000|2021-09-21 10:45:00|7038.5|7036.7|7036.8|7035|7039.4|7037.6|7035.9|7034.1|257
1632221400000|2021-09-21 10:50:00|7036.7|7034.9|7039.4|7037.6|7039.8|7038|7036.6|7034.8|218
1632221700000|2021-09-21 10:55:00|7039.5|7037.7|7036.8|7035|7039.5|7037.7|7036.7|7034.9|214
1632222000000|2021-09-21 11:00:00|7036.7|7034.9|7035.8|7034|7037.3|7035.5|7034|7032.2|238
1632222300000|2021-09-21 11:05:00|7036.1|7034.3|7033.3|7031.5|7036.2|7034.4|7032.9|7031.1|309
1632222600000|2021-09-21 11:10:00|7033.2|7031.4|7033.7|7031.9|7035.2|7033.1|7032.7|7030.9|291
1632222900000|2021-09-21 11:15:00|7033.6|7031.8|7036.9|7035.1|7037|7035.2|7033.4|7031.6|225
1632223200000|2021-09-21 11:20:00|7036.7|7034.9|7036.1|7034.3|7036.9|7035.1|7034.9|7033.1|189
1632223500000|2021-09-21 11:25:00|7036.2|7034.4|7036.2|7034.4|7037.9|7036|7036.1|7034.3|198
1632223800000|2021-09-21 11:30:00|7036.3|7034.5|7036.7|7034.9|7036.9|7035.1|7035.2|7033.4|226
1632224100000|2021-09-21 11:35:00|7036.6|7034.8|7035.1|7033.3|7037.1|7035.3|7033.8|7032|265
1632224400000|2021-09-21 11:40:00|7035.3|7033.5|7040.3|7038.5|7041|7039.2|7035.3|7033.5|315
1632224700000|2021-09-21 11:45:00|7040.4|7038.6|7039.5|7037.7|7042.7|7040.9|7039.4|7037.6|260
1632225000000|2021-09-21 11:50:00|7039.4|7037.6|7036.7|7034.9|7040.9|7039.1|7036|7034.2|303
1632225300000|2021-09-21 11:55:00|7036.8|7035|7037.2|7035.4|7038.9|7036.8|7036.6|7034.8|248
1632225600000|2021-09-21 12:00:00|7037.4|7035.6|7038|7036.2|7038.3|7036.5|7035.1|7033.3|341
1632225900000|2021-09-21 12:05:00|7037.7|7035.9|7039.5|7037.7|7040.3|7038.5|7037|7035.2|404
1632226200000|2021-09-21 12:10:00|7039.8|7038|7026.8|7023.8|7042.3|7040.5|7026.1|7023.1|519
1632226500000|2021-09-21 12:15:00|7027.2|7024.2|7033.7|7031.9|7038.7|7036.8|7027|7024|649
1632226800000|2021-09-21 12:20:00|7033.2|7031.4|7034.1|7032.3|7037.8|7036|7032.9|7031.1|487
1632227100000|2021-09-21 12:25:00|7034.2|7032.4|7034.6|7031.6|7038.6|7036.8|7033.2|7031.1|375
1632227400000|2021-09-21 12:30:00|7034.5|7031.5|7034.9|7033.1|7035.7|7033.9|7030.9|7029.1|472
1632227700000|2021-09-21 12:35:00|7035|7033.2|7031.3|7029.5|7036.8|7035|7031.1|7029.3|405
1632228000000|2021-09-21 12:40:00|7031.2|7029.4|7031.8|7030|7033.6|7031.8|7027.7|7025.9|404
1632228300000|2021-09-21 12:45:00|7032.1|7030.3|7033.8|7032|7035.4|7033.6|7031.3|7029.5|403
1632228600000|2021-09-21 12:50:00|7033.9|7032.1|7030.3|7028.5|7034.7|7032.9|7029.4|7027.6|411
1632228900000|2021-09-21 12:55:00|7030.7|7028.9|7028.4|7026.6|7031.5|7029.7|7028|7026.2|459
1632229200000|2021-09-21 13:00:00|7028.3|7026.5|7030.3|7028.5|7030.6|7028.8|7026.2|7024.4|464
1632229500000|2021-09-21 13:05:00|7030.4|7028.6|7021.4|7019.6|7030.7|7028.9|7021.1|7019.3|454
1632229800000|2021-09-21 13:10:00|7021.3|7019.5|7024|7022.2|7026.3|7024.5|7021.1|7019.3|444
1632230100000|2021-09-21 13:15:00|7023.8|7022|7022.1|7020.3|7023.8|7022|7019|7017.2|444
1632230400000|2021-09-21 13:20:00|7022.2|7020.4|7020.3|7018.5|7023.4|7021.6|7019.4|7017.6|467
1632230700000|2021-09-21 13:25:00|7020.4|7018.6|7018.4|7016.6|7021.7|7019.9|7017.1|7015.3|454
1632231000000|2021-09-21 13:30:00|7018.6|7016.8|7018.5|7016.7|7019.8|7018|7015.4|7013.4|643
1632231300000|2021-09-21 13:35:00|7018.4|7016.6|7022.6|7020.8|7027.2|7024.9|7018.4|7016.6|566
1632231600000|2021-09-21 13:40:00|7022.5|7020.7|7021.2|7019.4|7023.4|7021.6|7016.9|7015.1|550
1632231900000|2021-09-21 13:45:00|7021.1|7019.3|7023.3|7021.5|7025.7|7023.9|7018.7|7016.9|552
1632232200000|2021-09-21 13:50:00|7023.2|7021.4|7023.3|7021.5|7025.2|7022.9|7020.5|7018.7|529
1632232500000|2021-09-21 13:55:00|7023.4|7021.6|7021.2|7019.4|7025.5|7023.4|7020.4|7018.2|582
1632232800000|2021-09-21 14:00:00|7021.3|7019.5|7019.9|7018.1|7022.1|7020.3|7017.4|7015.6|645
1632233100000|2021-09-21 14:05:00|7019.6|7017.8|7009.6|7007.8|7020|7018.2|7009|7007.2|609
1632233400000|2021-09-21 14:10:00|7009.5|7007.7|7015|7013.2|7015.7|7013.9|7009.2|7007.4|519
1632233700000|2021-09-21 14:15:00|7015.1|7013.3|7010.5|7008.7|7017|7015|7008.6|7006.8|557
1632234000000|2021-09-21 14:20:00|7010.6|7008.8|7005|7003.2|7010.9|7009.1|7004.4|7002.6|555
1632234300000|2021-09-21 14:25:00|7005.2|7003.4|7008.2|7006.4|7008.7|7006.9|7004.2|7002.4|526
1632234600000|2021-09-21 14:30:00|7008.4|7006.6|7002.9|7001.1|7009.6|7007.8|7002.8|7000.9|546
1632234900000|2021-09-21 14:35:00|7003|7001.2|7005|7003.2|7005.1|7003.3|7001.7|6999.9|452
1632235200000|2021-09-21 14:40:00|7005.1|7003.3|7002.3|7000.5|7005.9|7004.1|7000.7|6998.9|484
1632235500000|2021-09-21 14:45:00|7002.2|7000.4|7001.7|6999.9|7004.7|7002.3|7000|6998.2|601
1632235800000|2021-09-21 14:50:00|7001.9|7000.1|7000.3|6998.5|7002|7000.2|6998.9|6996.8|498
1632236100000|2021-09-21 14:55:00|7000.4|6998.6|6997.5|6995.7|7000.7|6998.9|6996.8|6995|517
1632236400000|2021-09-21 15:00:00|6997.2|6995.4|6999.1|6997.3|6999.3|6997.5|6994.6|6992.8|519
1632236700000|2021-09-21 15:05:00|6999|6997.2|7008.1|7006.3|7009|7007.2|6999|6997.2|530
1632237000000|2021-09-21 15:10:00|7008|7006.2|7004.9|7003.1|7008|7006.2|7003.1|7001.3|446
1632237300000|2021-09-21 15:15:00|7005|7003.2|7002.1|7000.3|7006.1|7004.3|7001.6|6999.8|392
1632237600000|2021-09-21 15:20:00|7002|7000.2|7001.6|6999.8|7005|7003.2|7001.3|6999.5|435
1632237900000|2021-09-21 15:25:00|7001.5|6999.7|7001.6|6999.8|7003.4|7001.6|7000.3|6998|443
1632238200000|2021-09-21 15:30:00|7001.7|6999.9|7008.2|7006.4|7008.7|7006.9|7001.1|6999.3|534
1632238500000|2021-09-21 15:35:00|7008.1|7006.3|7011.4|7009.6|7011.9|7010.1|7008.1|7006.3|389
1632238800000|2021-09-21 15:40:00|7011.5|7009.7|7013.5|7011.7|7014.5|7012.7|7011.1|7009.3|357
1632239100000|2021-09-21 15:45:00|7013.7|7011.9|7013.5|7011.7|7015|7013.2|7013|7011.2|388
1632239400000|2021-09-21 15:50:00|7013.4|7011.6|7014.8|7013|7015.1|7013|7013.1|7011.1|339
1632239700000|2021-09-21 15:55:00|7014.7|7012.9|7014.3|7012.5|7017.9|7015.6|7013.6|7011.8|359
1632240000000|2021-09-21 16:00:00|7014.1|7012.3|7011.5|7009.7|7016.2|7014.4|7011.4|7009.1|451
1632240300000|2021-09-21 16:05:00|7011.6|7009.8|7011.7|7009.9|7012.7|7010.9|7010.3|7008.1|359
1632240600000|2021-09-21 16:10:00|7011.8|7010|7010|7008.2|7012.8|7011|7009.2|7007.3|320
1632240900000|2021-09-21 16:15:00|7009.9|7008.1|7009.4|7006.4|7010.8|7008.5|7007.9|7006.1|391
1632241200000|2021-09-21 16:20:00|7009.5|7006.5|7010.3|7008.5|7011.1|7009.3|7008.6|7006.5|283
1632241500000|2021-09-21 16:25:00|7010.4|7008.6|7008.9|7007.1|7011.4|7009.4|7008.6|7006.8|289
1632241800000|2021-09-21 16:30:00|7008.8|7007|7009.4|7007.6|7009.6|7007.8|7007.1|7005.3|323
1632242100000|2021-09-21 16:35:00|7009.3|7007.5|7009.5|7007.7|7010.9|7009.1|7008.8|7007|310
1632242400000|2021-09-21 16:40:00|7009.6|7007.8|7008.4|7006.6|7010.1|7008.3|7008.2|7006.4|262
1632242700000|2021-09-21 16:45:00|7008.5|7006.7|7007.7|7005.9|7008.5|7006.7|7007|7005.2|251
1632243000000|2021-09-21 16:50:00|7007.8|7006|7004.4|7002.6|7008|7006.2|7003|7001.2|376
1632243300000|2021-09-21 16:55:00|7004.3|7002.5|7006.8|7005|7008.1|7006.3|7004.3|7002.5|343
1632243600000|2021-09-21 17:00:00|7006.7|7004.9|7005.5|7003.7|7007.6|7005.8|7003.8|7002|394
1632243900000|2021-09-21 17:05:00|7005.6|7003.8|7004.9|7003.1|7008.2|7006.4|7004.8|7003|349
1632244200000|2021-09-21 17:10:00|7004.8|7003|7007|7005.2|7007.1|7005.3|7004.7|7002.9|298
1632244500000|2021-09-21 17:15:00|7006.9|7005.1|7008.1|7006.3|7008.2|7006.4|7005.3|7003.5|307
1632244800000|2021-09-21 17:20:00|7008.2|7006.4|7004.7|7002.9|7009.8|7008|7004.4|7002.6|377
1632245100000|2021-09-21 17:25:00|7004.6|7002.8|7004.7|7002.9|7006|7004.2|7003.2|7001.4|432
1632245400000|2021-09-21 17:30:00|7004.5|7002.7|7006.7|7004.9|7007.1|7005.3|7004.1|7002.3|375
1632245700000|2021-09-21 17:35:00|7006.6|7004.8|7007.4|7005.6|7007.5|7005.7|7004.7|7002.9|367
1632246000000|2021-09-21 17:40:00|7007.5|7005.7|7006.1|7004.3|7007.5|7005.7|7005.5|7003.7|347
1632246300000|2021-09-21 17:45:00|7006.2|7004.4|7007.5|7005.7|7008|7006.2|7005|7003.2|307
1632246600000|2021-09-21 17:50:00|7007.4|7005.6|7004.4|7002.6|7008.5|7006.7|7002.9|7001.1|369
1632246900000|2021-09-21 17:55:00|7004.3|7002.5|7006.4|7004.6|7006.9|7005.1|7003.8|7002|343
1632247200000|2021-09-21 18:00:00|7006.5|7004.7|7007.7|7005.9|7009.8|7008|7006.2|7004.4|427
1632247500000|2021-09-21 18:05:00|7007.8|7006|7008.9|7007.1|7009.1|7007.3|7006.2|7004.4|314
1632247800000|2021-09-21 18:10:00|7008.7|7006.9|7006|7004.2|7009.2|7007.4|7005.4|7003.6|335
1632248100000|2021-09-21 18:15:00|7005.9|7004.1|7005.5|7003.7|7006.3|7004.5|7004.2|7002.4|317
1632248400000|2021-09-21 18:20:00|7005.6|7003.8|7006|7004.2|7008|7006.2|7005.1|7003.3|321
1632248700000|2021-09-21 18:25:00|7006.2|7004.4|7004.1|7002.3|7006.2|7004.4|7003.7|7001.9|397
1632249000000|2021-09-21 18:30:00|7004|7002.2|7007.3|7005.5|7009.3|7007.5|7003.6|7001.8|380
1632249300000|2021-09-21 18:35:00|7007.2|7005.4|7007.1|7005.3|7007.6|7005.8|7005.1|7003.3|557
1632249600000|2021-09-21 18:40:00|7007|7005.2|7006|7004.2|7007.9|7006.1|7006|7004.2|393
1632249900000|2021-09-21 18:45:00|7005.9|7004.1|7006.1|7004.3|7007.2|7005.4|7005.1|7003.3|379
1632250200000|2021-09-21 18:50:00|7006.2|7004.4|7008.3|7006.5|7012.5|7010|7006.2|7004.4|466
1632250500000|2021-09-21 18:55:00|7008.4|7006.6|7013.3|7007.6|7015.4|7009.6|7007.1|7005.3|363
1632250800000|2021-09-21 19:00:00|7015.4|7009.2|7012.4|7010.6|7018.9|7012.3|7011.4|7006.1|423
1632251100000|2021-09-21 19:05:00|7012.3|7010.5|7012|7010.2|7013.5|7011.5|7011.5|7009.3|321
1632251400000|2021-09-21 19:10:00|7012.1|7010.3|7013.1|7011.3|7013.3|7011.5|7010.8|7008.8|326
1632251700000|2021-09-21 19:15:00|7013.2|7011.4|7013.4|7011.6|7016.4|7014.4|7012.9|7011.1|339
1632252000000|2021-09-21 19:20:00|7013.5|7011.7|7014.6|7012.8|7015.4|7013.3|7013.4|7011.4|355
1632252300000|2021-09-21 19:25:00|7014.4|7012.6|7016.2|7014.4|7017.3|7015.3|7014.4|7012.4|319
1632252600000|2021-09-21 19:30:00|7016.4|7014.6|7016.5|7014.7|7017.5|7015.7|7015.1|7013.3|381
1632252900000|2021-09-21 19:35:00|7016.6|7014.8|7015.3|7013.5|7016.8|7015|7014.7|7012.4|343
1632253200000|2021-09-21 19:40:00|7015.2|7013.4|7015.7|7013.9|7016.6|7014.8|7014.2|7012.4|333
1632253500000|2021-09-21 19:45:00|7015.8|7014|7012.7|7010.9|7015.8|7014|7012.5|7010.3|342
1632253800000|2021-09-21 19:50:00|7012.8|7011|7012.3|7010.5|7014|7012.2|7012|7010.2|362
1632254100000|2021-09-21 19:55:00|7012.2|7010.4|7008.8|7007|7013|7010.9|7008.1|7006.3|306
1632254400000|2021-09-21 20:00:00|7008.5|7006.7|7007.3|7005.5|7009.8|7007.8|7006.3|7003.9|346
1632254700000|2021-09-21 20:05:00|7007.2|7005.4|7006.2|7004.4|7008.3|7006.1|7005.9|7003.7|274
1632255000000|2021-09-21 20:10:00|7006.8|7003.8|7006.2|7004.4|7007.4|7005|7004.9|7002.4|259
1632255300000|2021-09-21 20:15:00|7006.1|7004.3|7006.7|7004.9|7006.9|7004.9|7005.6|7003.2|115
1632255600000|2021-09-21 20:20:00|7006.6|7004.8|7005.6|7003.8|7006.9|7004.8|7005.2|7002.9|189
1632255900000|2021-09-21 20:25:00|7005.7|7003.9|7007.7|7005.9|7008.3|7006|7005|7003.2|195
1632256200000|2021-09-21 20:30:00|7007.6|7005.8|7008.1|7006.3|7009.2|7006.8|7007.4|7004.9|222
1632256500000|2021-09-21 20:35:00|7008.3|7006.5|7009.2|7007.4|7010|7007.7|7007.6|7005.4|139
1632256800000|2021-09-21 20:40:00|7009.3|7007.5|7010.3|7007.3|7010.6|7008.5|7008.9|7007.1|151
1632257100000|2021-09-21 20:45:00|7010.4|7007.4|7010.2|7007.2|7011|7008.2|7008.7|7006.1|190
1632257400000|2021-09-21 20:50:00|7010.3|7007.3|7009.3|7006.3|7010.4|7007.4|7008.7|7005.7|176
1632257700000|2021-09-21 20:55:00|7009|7006|7008.7|7002.1|7009.7|7006.5|7007.6|7001.9|288
1632258000000|2021-09-21 21:00:00|7007.8|7001.3|7007.7|7000.8|7008.5|7001.3|7007.5|7000.8|31
1632258300000|2021-09-21 21:05:00|7009.6|7000.9|7011.5|6999.3|7011.9|7001.7|7007.2|6998.9|58
1632258600000|2021-09-21 21:10:00|7011|6999.7|7011.8|6998.8|7011.9|7000.8|7008|6998.8|120
1632258900000|2021-09-21 21:15:00|7012.2|6999.5|7010|7000.8|7015.1|7002.1|7007.6|6998.6|131
1632259200000|2021-09-21 21:20:00|7012|7001.4|7009.4|7000.8|7016.3|7003.8|7007.6|6998.6|111
1632259500000|2021-09-21 21:25:00|7011.4|7002.1|7011|7002.1|7015.1|7004.2|7007.6|6999.2|105
1632259800000|2021-09-21 21:30:00|7010.9|7000.7|7012.1|6999.3|7013.6|7004|7007.6|6997.1|128
1632260100000|2021-09-21 21:35:00|7011.5|6999.6|7011.4|6999.8|7012.2|7003.8|7008.6|6998.8|142
1632260400000|2021-09-21 21:40:00|7010.7|6999.7|7010.2|7002.9|7012.7|7004.3|7008.9|6998.5|182
1632260700000|2021-09-21 21:45:00|7011.8|7002|7009.8|7000.7|7012.4|7003.7|7008.8|6998.7|192
1632261000000|2021-09-21 21:50:00|7009.4|7001|7009.2|7000.4|7011.9|7001.9|7008.9|6998.8|148
1632261300000|2021-09-21 21:55:00|7010.4|7000.1|7009.6|7000|7011.6|7001.1|7008.4|6998.8|214
1632261600000|2021-09-21 22:00:00|7009.3|7000.2|7010|7005.2|7010.8|7005.4|7008.7|7000.2|372
1632261900000|2021-09-21 22:05:00|7010.1|7005.1|7009.2|7005.4|7010.2|7006|7008.9|7004.5|229
1632262200000|2021-09-21 22:10:00|7009.3|7005.5|7008.5|7005.5|7009.9|7006.1|7008.5|7004.9|210
1632262500000|2021-09-21 22:15:00|7008.6|7005.6|7008.8|7005.8|7009.3|7006.3|7008|7005|106
1632262800000|2021-09-21 22:20:00|7008.7|7005.7|7008.1|7005.1|7008.7|7005.7|7007.4|7004.4|129
1632263100000|2021-09-21 22:25:00|7008.2|7005.2|7007.3|7004.3|7009.2|7006.2|7007.2|7004.2|185
1632263400000|2021-09-21 22:30:00|7007.5|7004.5|7007.4|7004.4|7008.6|7005.6|7006.7|7004|174
1632263700000|2021-09-21 22:35:00|7007.5|7004.5|7007.5|7004.5|7007.7|7004.9|7006.7|7004.1|111
1632264000000|2021-09-21 22:40:00|7007.4|7004.4|7007.1|7004.1|7007.5|7004.7|7005.9|7003.5|120
1632264300000|2021-09-21 22:45:00|7007.2|7004.2|7008.3|7005.3|7008.5|7005.5|7007|7004|141
1632264600000|2021-09-21 22:50:00|7008.2|7005.2|7007.3|7004.3|7008.5|7005.5|7006|7003.6|148
1632264900000|2021-09-21 22:55:00|7006.7|7004.9|7005.9|7002.9|7007.3|7004.9|7005.3|7002.3|160
1632265200000|2021-09-21 23:00:00|7005.8|7002.8|7002.9|6999.9|7006|7003|7001.1|6998.7|225
1632265500000|2021-09-21 23:05:00|7003|7000|7004.5|7001.5|7005|7002.5|7001.5|6999.1|135
1632265800000|2021-09-21 23:10:00|7004.4|7001.4|7004.1|7002.3|7005.3|7002.6|7003.2|7000.9|106
1632266100000|2021-09-21 23:15:00|7004|7002.2|7003.3|7001.5|7005.4|7003.1|7002.8|7000.4|153
1632266400000|2021-09-21 23:20:00|7003.9|7000.9|7002.1|7000.3|7004.1|7001.7|7002.1|6999.8|103
1632266700000|2021-09-21 23:25:00|7002|7000.2|7001.4|6998.4|7002.3|7000.5|7000.7|6998.3|154
1632267000000|2021-09-21 23:30:00|7001.5|6998.5|7002.9|6999.9|7002.9|7000.4|6999.7|6997.4|189
1632267300000|2021-09-21 23:35:00|7002.8|6999.8|7001|6999.2|7002.9|7000.5|6999.3|6997|206
1632267600000|2021-09-21 23:40:00|7001.1|6999.3|6999.9|6996.9|7001.7|6999.3|6997.3|6995.5|164
1632267900000|2021-09-21 23:45:00|6999.8|6996.8|6998.3|6996.5|6999.9|6997.4|6997.7|6995.6|173
1632268200000|2021-09-21 23:50:00|6998.1|6996.3|6997.6|6995.8|6999.8|6997.2|6997.2|6995.2|241
1632268500000|2021-09-21 23:55:00|6997.7|6995.9|6997.9|6996.1|6999.4|6997.2|6997.1|6995|253
1632268800000|2021-09-22 00:00:00|6997.8|6996|6999.3|6997.5|7001.4|6999|6996.9|6995.1|325
1632269100000|2021-09-22 00:05:00|6999.2|6997.4|6997.4|6995.6|7001.2|6998.6|6997|6995|310
1632269400000|2021-09-22 00:10:00|6997.3|6995.5|6998.2|6995.2|6999|6996.8|6995.4|6992.6|251
1632269700000|2021-09-22 00:15:00|6998.3|6995.3|7000.7|6998.9|7001.2|6999.4|6997.4|6994.7|338
1632270000000|2021-09-22 00:20:00|7000.6|6998.8|7001.8|7000|7003.4|7001.1|7000.5|6998.7|260
1632270300000|2021-09-22 00:25:00|7001.6|6999.8|7002.5|6999.5|7004.1|7001.8|7001.4|6999.1|273
1632270600000|2021-09-22 00:30:00|7002.7|6999.7|7006.3|7003.3|7008.1|7005.6|7001.9|6999.5|352
1632270900000|2021-09-22 00:35:00|7006.5|7003.5|7006.8|7003.8|7007.1|7004.8|7004.8|7002.2|238
1632271200000|2021-09-22 00:40:00|7006.9|7003.9|7001.6|6999.8|7006.9|7004.4|7001.1|6998.5|318
1632271500000|2021-09-22 00:45:00|7001.7|6999.9|7003.3|7001.5|7005.1|7003.1|7000.9|6999|394
1632271800000|2021-09-22 00:50:00|7003.2|7001.4|7002.8|7001|7003.9|7001.8|7002|6999.9|257
1632272100000|2021-09-22 00:55:00|7003.2|7001.4|7001.5|6999.7|7003.8|7001.9|7000.7|6998.9|277
1632272400000|2021-09-22 01:00:00|7001.6|6999.8|7000.5|6998.7|7003.8|7001|6999.1|6996.7|509
1632272700000|2021-09-22 01:05:00|7000.7|6998.9|7017.1|7014.1|7019.7|7016.7|6998.5|6996.6|679
1632273000000|2021-09-22 01:10:00|7016.9|7013.9|7023.7|7020.7|7025.4|7022.4|7016.9|7013.9|755
1632273300000|2021-09-22 01:15:00|7023.8|7020.8|7021.1|7018.1|7029.4|7026.4|7019.9|7016.9|637
1632273600000|2021-09-22 01:20:00|7021|7018|7025|7022|7025.7|7022.7|7019.6|7016.6|560
1632273900000|2021-09-22 01:25:00|7024.9|7021.9|7029.7|7026.7|7029.9|7026.9|7023.4|7020.4|519
1632274200000|2021-09-22 01:30:00|7029.6|7026.6|7031.4|7028.4|7032.9|7030.3|7028.2|7025.2|530
1632274500000|2021-09-22 01:35:00|7031.5|7028.5|7027.4|7024.4|7033.1|7030.2|7025.7|7022.7|476
1632274800000|2021-09-22 01:40:00|7027.1|7025.3|7027.3|7025.5|7029.2|7026.3|7026.7|7024|382
1632275100000|2021-09-22 01:45:00|7027.4|7025.6|7029|7027.2|7030.8|7029|7026.3|7024.2|393
1632275400000|2021-09-22 01:50:00|7028.9|7027.1|7027.8|7024.8|7030.3|7028.1|7025.9|7023.5|408
1632275700000|2021-09-22 01:55:00|7027.7|7024.7|7024.2|7021.2|7028.6|7026.2|7021.8|7019.5|415
1632276000000|2021-09-22 02:00:00|7024.1|7021.1|7019.6|7016.6|7024.7|7022.3|7017.6|7014.6|435
1632276300000|2021-09-22 02:05:00|7019.5|7016.5|7020.4|7018.6|7020.7|7018.8|7018.2|7016.1|315
1632276600000|2021-09-22 02:10:00|7020.5|7018.7|7019.1|7017.3|7021.2|7019.3|7018|7015.5|357
1632276900000|2021-09-22 02:15:00|7019.2|7017.4|7018.5|7016.7|7019.5|7017.6|7016.4|7014.6|315
1632277200000|2021-09-22 02:20:00|7018.4|7016.6|7017.5|7015.7|7020|7017.6|7016.5|7014.1|261
1632277500000|2021-09-22 02:25:00|7017.4|7015.6|7016.9|7015.1|7018.3|7016|7016.6|7014.5|168
1632277800000|2021-09-22 02:30:00|7017|7015.2|7015.5|7013.7|7017.5|7015.3|7014.7|7012.3|261
1632278100000|2021-09-22 02:35:00|7015.6|7013.8|7018.6|7016.8|7019.3|7016.9|7015.4|7013.6|194
1632278400000|2021-09-22 02:40:00|7018.7|7016.9|7018.4|7016.6|7019.4|7017.6|7017.1|7015.1|245
1632278700000|2021-09-22 02:45:00|7018.3|7016.5|7017.8|7016|7018.8|7016.8|7015.1|7013.1|251
1632279000000|2021-09-22 02:50:00|7017.9|7016.1|7019.6|7016.6|7021.5|7019.3|7017.8|7015.7|321
1632279300000|2021-09-22 02:55:00|7019.7|7016.7|7020.5|7018.7|7020.8|7018.8|7018.5|7016.7|252
1632279600000|2021-09-22 03:00:00|7020.4|7018.6|7018.6|7016.8|7021.1|7018.7|7018.5|7016.4|218
1632279900000|2021-09-22 03:05:00|7018.5|7016.7|7020.9|7019.1|7021.7|7019.4|7018.5|7016.7|256
1632280200000|2021-09-22 03:10:00|7021|7019.2|7021.8|7018.8|7022|7020.2|7018.8|7016.4|255
1632280500000|2021-09-22 03:15:00|7021.9|7018.9|7019.7|7017.9|7023.3|7020.9|7019.6|7017.1|237
1632280800000|2021-09-22 03:20:00|7019.8|7018|7020.7|7018.9|7021.3|7019.1|7019.7|7017.2|219
1632281100000|2021-09-22 03:25:00|7020.6|7018.8|7019.3|7017.5|7020.8|7018.9|7018.7|7016.2|206
1632281400000|2021-09-22 03:30:00|7019.2|7017.4|7019.1|7017.3|7019.7|7017.4|7017.1|7014.8|220
1632281700000|2021-09-22 03:35:00|7019|7017.2|7016.1|7014.3|7019.3|7017.4|7016|7013.7|203
1632282000000|2021-09-22 03:40:00|7016|7014.2|7012.7|7010.9|7017|7014.6|7012.1|7010.3|237
1632282300000|2021-09-22 03:45:00|7012.6|7010.8|7011.6|7009.8|7012.9|7011.1|7010.7|7008.9|261
1632282600000|2021-09-22 03:50:00|7011.5|7009.7|7011.9|7010.1|7013.6|7011.2|7010.9|7008.8|260
1632282900000|2021-09-22 03:55:00|7011.8|7010|7010.8|7009|7012.3|7010.1|7009.4|7007|290
1632283200000|2021-09-22 04:00:00|7010.9|7009.1|7010.3|7008.5|7011.3|7009.5|7010.1|7008.3|212
1632283500000|2021-09-22 04:05:00|7010.6|7008.8|7010.5|7008.7|7011.9|7009.5|7010.1|7008|218
1632283800000|2021-09-22 04:10:00|7010.6|7008.8|7010.7|7008.9|7012|7009.7|7010.4|7008.1|187
1632284100000|2021-09-22 04:15:00|7010.9|7009.1|7010.2|7008.4|7011.7|7009.3|7009.6|7007.3|157
1632284400000|2021-09-22 04:20:00|7010.1|7008.3|7010.1|7008.3|7011.1|7008.8|7008.7|7006.6|194
1632284700000|2021-09-22 04:25:00|7010.2|7008.4|7010.1|7008.3|7010.9|7008.9|7009.5|7007.2|203
1632285000000|2021-09-22 04:30:00|7010.2|7008.4|7009.9|7008.1|7010.7|7008.6|7009|7006.9|214
1632285300000|2021-09-22 04:35:00|7010|7008.2|7010.1|7008.3|7010.5|7008.4|7009.6|7007.3|137
1632285600000|2021-09-22 04:40:00|7010|7008.2|7010.7|7008.9|7010.8|7009|7009.6|7007.4|141
1632285900000|2021-09-22 04:45:00|7011.7|7008.7|7014.4|7012.6|7015.1|7012.7|7010.5|7008.1|196
1632286200000|2021-09-22 04:50:00|7014.5|7012.7|7014.4|7012.6|7016.6|7014.8|7014.2|7012.1|198
1632286500000|2021-09-22 04:55:00|7014.5|7012.7|7014.2|7012.4|7015.5|7013.7|7013.5|7011.3|212
1632286800000|2021-09-22 05:00:00|7014.1|7012.3|7017.1|7015.3|7017.6|7015.8|7013.9|7012.1|236
1632287100000|2021-09-22 05:05:00|7017|7015.2|7016.3|7014.5|7017.1|7015.3|7015.1|7013|267
1632287400000|2021-09-22 05:10:00|7016.4|7014.6|7017|7015.2|7017.3|7015.5|7015.8|7014|298
1632287700000|2021-09-22 05:15:00|7017.1|7015.3|7017.6|7015.8|7018.8|7017|7016.2|7013.9|251
1632288000000|2021-09-22 05:20:00|7017.5|7015.7|7020|7018.2|7020.5|7018.6|7017.5|7015.7|241
1632288300000|2021-09-22 05:25:00|7020.1|7018.3|7019.5|7017.7|7020.2|7018.4|7017.6|7015.8|196
1632288600000|2021-09-22 05:30:00|7019.4|7017.6|7018|7016.2|7019.8|7017.7|7017.8|7016|255
1632288900000|2021-09-22 05:35:00|7017.9|7016.1|7018.4|7016.6|7019.6|7017.4|7017.2|7014.9|264
1632289200000|2021-09-22 05:40:00|7018.3|7016.5|7017.2|7015.4|7019.3|7017.2|7016.8|7014.7|271
1632289500000|2021-09-22 05:45:00|7017.1|7015.3|7017.5|7015.7|7018.1|7016|7015.5|7013.7|260
1632289800000|2021-09-22 05:50:00|7017.4|7015.6|7018.5|7016.7|7021.2|7018.8|7017.4|7015.2|260
1632290100000|2021-09-22 05:55:00|7018.4|7016.6|7017.5|7015.7|7019.2|7017.2|7016.4|7014.6|352
1632290400000|2021-09-22 06:00:00|7017.8|7016|7017.1|7014.1|7019.6|7017|7016.3|7014|365
1632290700000|2021-09-22 06:05:00|7017.2|7014.2|7020|7018.2|7021.7|7018.9|7015.6|7012.6|313
1632291000000|2021-09-22 06:10:00|7020.5|7017.5|7022.3|7019.3|7023.4|7021.6|7018.9|7016.4|369
1632291300000|2021-09-22 06:15:00|7022.2|7019.2|7023.8|7020.8|7023.9|7021.6|7020.6|7018.8|302
1632291600000|2021-09-22 06:20:00|7023.7|7020.7|7022.7|7020.9|7025.3|7023.1|7022.3|7020.1|350
1632291900000|2021-09-22 06:25:00|7022.8|7021|7021.9|7020.1|7024.7|7022.5|7020.4|7018.5|296
1632292200000|2021-09-22 06:30:00|7022|7020.2|7022.7|7020.9|7024.2|7022.4|7021.1|7018.7|323
1632292500000|2021-09-22 06:35:00|7022.6|7020.8|7024.7|7022.9|7025.7|7023.9|7022.5|7020.7|255
1632292800000|2021-09-22 06:40:00|7024.8|7023|7023.8|7020.8|7024.9|7023|7021|7018.7|358
1632293100000|2021-09-22 06:45:00|7023.3|7021.5|7025.3|7023.5|7026.4|7024.3|7022.8|7020.5|352
1632293400000|2021-09-22 06:50:00|7025.4|7023.6|7025|7023.2|7026.4|7024.4|7024.3|7022.5|284
1632293700000|2021-09-22 06:55:00|7025.1|7023.3|7024.3|7022.5|7025.1|7023.3|7023.1|7020.9|320
1632294000000|2021-09-22 07:00:00|7024|7022.2|7023.4|7021.6|7024.3|7022.5|7021.3|7019.5|358
1632294300000|2021-09-22 07:05:00|7023.5|7021.7|7027.9|7026.1|7028.9|7026.7|7023.3|7021.5|383
1632294600000|2021-09-22 07:10:00|7028.1|7026.3|7027.9|7026.1|7029.5|7027.7|7026.5|7024.7|344
1632294900000|2021-09-22 07:15:00|7027.8|7026|7030.6|7028.8|7030.7|7028.9|7027.7|7025.9|342
1632295200000|2021-09-22 07:20:00|7030.7|7028.9|7027.4|7025.6|7031.7|7029.6|7027.1|7025.1|324
1632295500000|2021-09-22 07:25:00|7027.5|7025.7|7025|7023.2|7027.5|7025.7|7024.3|7022.1|437
1632295800000|2021-09-22 07:30:00|7025.1|7023.3|7027.6|7025.8|7028.6|7026.8|7024.8|7023|405
1632296100000|2021-09-22 07:35:00|7027.5|7025.7|7024.7|7022.9|7030|7027.9|7024.7|7022.9|334
1632296400000|2021-09-22 07:40:00|7024.6|7022.8|7023.8|7022|7026.1|7024.3|7023.2|7021.4|345
1632296700000|2021-09-22 07:45:00|7023.6|7021.8|7023.2|7021.4|7025.9|7024.1|7021.5|7019.7|321
1632297000000|2021-09-22 07:50:00|7023.8|7020.8|7021.7|7019.9|7023.8|7021.3|7020.7|7018.9|310
1632297300000|2021-09-22 07:55:00|7021.6|7019.8|7020.9|7019.1|7023.8|7021.6|7019.8|7018|330
1632297600000|2021-09-22 08:00:00|7020.8|7019|7022.8|7021|7024.9|7023.1|7020.3|7018.5|362
1632297900000|2021-09-22 08:05:00|7022.7|7020.9|7024.6|7022.8|7025.9|7024.1|7022.4|7020.6|368
1632298200000|2021-09-22 08:10:00|7024.7|7022.9|7023.8|7022|7025.5|7023.7|7023.5|7021.7|288
1632298500000|2021-09-22 08:15:00|7023.9|7022.1|7022.2|7020.4|7025.1|7023.3|7021.6|7019.8|343
1632298800000|2021-09-22 08:20:00|7022.4|7020.6|7023.8|7022|7024.9|7022.7|7022.1|7020.3|348
1632299100000|2021-09-22 08:25:00|7023.7|7021.9|7024.9|7023.1|7026|7024|7023.7|7021.9|348
1632299400000|2021-09-22 08:30:00|7024.8|7023|7022.7|7020.9|7025|7023.2|7022.2|7020.4|376
1632299700000|2021-09-22 08:35:00|7022.6|7020.8|7023.2|7021.4|7023.9|7022.1|7019.9|7018.1|342
1632300000000|2021-09-22 08:40:00|7023.1|7021.3|7021.8|7020|7023.9|7022.1|7020.5|7018.7|307
1632300300000|2021-09-22 08:45:00|7021.9|7020.1|7025.6|7023.8|7027.3|7025.5|7021.9|7020.1|330
1632300600000|2021-09-22 08:50:00|7025.8|7024|7028.8|7027|7029.3|7027.1|7025.7|7023.9|305
1632300900000|2021-09-22 08:55:00|7028.7|7026.9|7026.3|7024.5|7029.9|7027.8|7026.2|7024.4|312
1632301200000|2021-09-22 09:00:00|7026.4|7024.6|7025.9|7024.1|7027.9|7025.6|7025.2|7023.3|281
1632301500000|2021-09-22 09:05:00|7025.8|7024|7026.8|7025|7027.9|7026|7025.6|7023.1|253
1632301800000|2021-09-22 09:10:00|7026.5|7024.7|7024.6|7022.8|7027.2|7025.4|7024.4|7022.6|280
1632302100000|2021-09-22 09:15:00|7024.5|7022.7|7027.3|7025.5|7028.1|7026.3|7024.5|7022.7|316
1632302400000|2021-09-22 09:20:00|7028|7025|7026.9|7023.9|7028|7026.2|7025.5|7023.7|245
1632302700000|2021-09-22 09:25:00|7026.3|7024.5|7024.3|7022.5|7027.4|7025.3|7024.1|7022.3|221
1632303000000|2021-09-22 09:30:00|7024.4|7022.6|7023.2|7021.4|7024.8|7023|7022.2|7020.3|273
1632303300000|2021-09-22 09:35:00|7023.1|7021.3|7022.5|7020.7|7023.4|7021.6|7021.4|7019.6|230
1632303600000|2021-09-22 09:40:00|7022.6|7020.8|7022.2|7020.4|7023|7021|7020.9|7019.1|288
1632303900000|2021-09-22 09:45:00|7022.3|7020.5|7022.7|7020.9|7023.8|7022|7021.3|7019.5|272
1632304200000|2021-09-22 09:50:00|7022.8|7021|7024.5|7022.7|7025.5|7023.4|7022.1|7020.3|296
1632304500000|2021-09-22 09:55:00|7024.6|7022.8|7022.5|7020.7|7024.7|7022.9|7022.3|7019.9|350
1632304800000|2021-09-22 10:00:00|7022.8|7021|7023.4|7021.6|7023.4|7021.6|7021.3|7019.5|337
1632305100000|2021-09-22 10:05:00|7023.3|7021.5|7020.7|7018.9|7023.4|7021.6|7020.7|7018.9|287
1632305400000|2021-09-22 10:10:00|7020.8|7019|7020.1|7018.3|7021.6|7019.8|7020.1|7018.3|225
1632305700000|2021-09-22 10:15:00|7020.2|7018.4|7021.1|7019.3|7023.1|7021.2|7020.1|7018.3|346
1632306000000|2021-09-22 10:20:00|7021|7019.2|7022.1|7020.3|7023|7021.2|7020.5|7018.7|385
1632306300000|2021-09-22 10:25:00|7022.2|7020.4|7022.3|7020.5|7023.3|7021.5|7021.5|7019.5|296
1632306600000|2021-09-22 10:30:00|7022.2|7020.4|7025.9|7024.1|7026.1|7024.3|7022.2|7020.4|292
1632306900000|2021-09-22 10:35:00|7025.8|7024|7027.1|7025.3|7027.4|7025.6|7025|7023.2|226
1632307200000|2021-09-22 10:40:00|7027|7025.2|7025.7|7023.9|7028|7026.2|7025.3|7023.5|245
1632307500000|2021-09-22 10:45:00|7025.8|7024|7025.6|7023.8|7026.4|7024.6|7024.1|7022.1|281
1632307800000|2021-09-22 10:50:00|7025.7|7023.9|7025.9|7024.1|7026.7|7024.9|7025.3|7023.5|266
1632308100000|2021-09-22 10:55:00|7025.8|7024|7024.5|7021.5|7026.2|7024.3|7023.9|7021.4|250
1632308400000|2021-09-22 11:00:00|7024.4|7021.4|7022.4|7020.6|7024.4|7021.8|7021.5|7019.7|282
1632308700000|2021-09-22 11:05:00|7022.5|7020.7|7021.9|7020.1|7023.5|7021.7|7021.4|7019.6|160
1632309000000|2021-09-22 11:10:00|7022.1|7020.3|7022.9|7021.1|7023.3|7021.5|7021.6|7019.8|164
1632309300000|2021-09-22 11:15:00|7022.8|7021|7023.4|7021.6|7024.3|7022.5|7022.3|7020.4|225
1632309600000|2021-09-22 11:20:00|7023.5|7021.7|7023.1|7021.3|7024.1|7022.2|7022.3|7020.4|211
1632309900000|2021-09-22 11:25:00|7023.2|7021.4|7022.4|7020.6|7024.4|7022.6|7018.8|7017|261
1632310200000|2021-09-22 11:30:00|7022.5|7020.7|7022.1|7020.3|7022.5|7020.7|7020.3|7018.5|203
1632310500000|2021-09-22 11:35:00|7022.2|7020.4|7022.7|7020.9|7023.3|7021.5|7021.5|7019.7|200
1632310800000|2021-09-22 11:40:00|7022.8|7021|7023.2|7021.4|7023.3|7021.5|7022.1|7020.3|179
1632311100000|2021-09-22 11:45:00|7023.1|7021.3|7025.8|7024|7026.3|7024.5|7023|7021.2|214
1632311400000|2021-09-22 11:50:00|7025.9|7024.1|7026.9|7025.1|7027.9|7026.1|7025.4|7023.6|365
1632311700000|2021-09-22 11:55:00|7026.8|7025|7025.1|7023.3|7027.5|7025.7|7023.8|7022|344
1632312000000|2021-09-22 12:00:00|7025.5|7023.7|7024.7|7022.9|7027|7025.2|7024.7|7022.9|307
1632312300000|2021-09-22 12:05:00|7024.6|7022.8|7027.6|7025.8|7028.6|7026.8|7022.9|7021.1|283
1632312600000|2021-09-22 12:10:00|7027.7|7025.9|7026|7024.2|7028.4|7026.6|7025.7|7023.9|293
1632312900000|2021-09-22 12:15:00|7026.1|7024.3|7020.1|7018.3|7026.8|7025|7019.8|7018|309
1632313200000|2021-09-22 12:20:00|7020|7018.2|7016.8|7015|7020.1|7018.3|7016.5|7014.7|277
1632313500000|2021-09-22 12:25:00|7016.7|7014.9|7018|7016.2|7019.2|7017.4|7016.6|7014.8|249
1632313800000|2021-09-22 12:30:00|7018.1|7016.3|7016.4|7014.6|7018.1|7016.3|7016.3|7014.5|222
1632314100000|2021-09-22 12:35:00|7016.5|7014.7|7016.7|7014.9|7018.9|7017.1|7015.3|7013.1|334
1632314400000|2021-09-22 12:40:00|7016.6|7014.8|7019|7017.2|7020.5|7018.7|7015.8|7014|332
1632314700000|2021-09-22 12:45:00|7019.1|7017.3|7017|7015.2|7019.2|7017.4|7016.5|7014.3|331
1632315000000|2021-09-22 12:50:00|7016.9|7015.1|7015.7|7013.9|7018.2|7016.4|7014.7|7012.9|308
1632315300000|2021-09-22 12:55:00|7015.6|7013.8|7016|7014.2|7017.3|7015.5|7015.4|7013.6|305
1632315600000|2021-09-22 13:00:00|7016.1|7014.3|7016.9|7015.1|7020.2|7018.3|7016.1|7014.3|317
1632315900000|2021-09-22 13:05:00|7017|7015.2|7016.7|7014.9|7018.2|7016.4|7016.5|7014.7|305
1632316200000|2021-09-22 13:10:00|7016.6|7014.8|7014.2|7012.4|7017.3|7015.5|7014|7012.2|309
1632316500000|2021-09-22 13:15:00|7014.3|7012.5|7012|7010.2|7014.9|7013.1|7011.5|7009.7|327
1632316800000|2021-09-22 13:20:00|7011.9|7010.1|7010.3|7008.5|7012.3|7010.5|7009.1|7007.3|305
1632317100000|2021-09-22 13:25:00|7010.4|7008.6|7007|7005.2|7010.6|7008.8|7005.6|7003.8|338
1632317400000|2021-09-22 13:30:00|7006.6|7004.8|7006.3|7004.5|7009.4|7007.6|7004.7|7002.9|581
1632317700000|2021-09-22 13:35:00|7006.2|7004.4|7005.4|7003.6|7009.5|7007.7|7005.4|7003.6|455
1632318000000|2021-09-22 13:40:00|7005.5|7003.7|7007.8|7006|7008.9|7007.1|7005|7003.2|442
1632318300000|2021-09-22 13:45:00|7007.9|7006.1|7008.2|7006.4|7009.7|7007.9|7006.9|7005.1|404
1632318600000|2021-09-22 13:50:00|7008.1|7006.3|7012.8|7011|7013.4|7011.6|7007.9|7006.1|406
1632318900000|2021-09-22 13:55:00|7013.1|7011.3|7016.2|7013.2|7016.2|7014.1|7013|7011.2|331
1632319200000|2021-09-22 14:00:00|7016.3|7013.3|7016.7|7014.9|7018.1|7016.3|7013.9|7012.1|468
1632319500000|2021-09-22 14:05:00|7016.8|7015|7018.3|7016.5|7019.3|7017.5|7016.2|7014.4|388
1632319800000|2021-09-22 14:10:00|7018.4|7016.6|7019.2|7017.4|7020.6|7018.8|7016.2|7014.4|362
1632320100000|2021-09-22 14:15:00|7019.3|7017.5|7024.1|7022.3|7024.5|7022.7|7018.5|7016.2|424
1632320400000|2021-09-22 14:20:00|7024.2|7022.4|7020.3|7018.5|7024.3|7022.5|7019.7|7017.9|346
1632320700000|2021-09-22 14:25:00|7020.4|7018.6|7016.2|7014.4|7022.8|7021|7015.8|7014|412
1632321000000|2021-09-22 14:30:00|7015.9|7014.1|7018.7|7016.9|7020.8|7019|7015.9|7014.1|436
1632321300000|2021-09-22 14:35:00|7018.6|7016.8|7021.1|7019.3|7022.5|7020.4|7018|7016.2|350
1632321600000|2021-09-22 14:40:00|7021.3|7019.5|7023|7021.2|7024.2|7022.4|7021.2|7019.4|344
1632321900000|2021-09-22 14:45:00|7022.9|7021.1|7024.4|7022.6|7024.6|7022.8|7020.8|7019|332
1632322200000|2021-09-22 14:50:00|7024.3|7022.5|7019.3|7017.5|7025.4|7023.6|7019.3|7017.5|389
1632322500000|2021-09-22 14:55:00|7019|7017.2|7022|7020.2|7023.5|7021.7|7018.8|7017|393
1632322800000|2021-09-22 15:00:00|7022.3|7020.5|7023.4|7021.6|7024.3|7022.5|7021.5|7019.7|349
1632323100000|2021-09-22 15:05:00|7023.3|7021.5|7027|7025.2|7027.7|7025.9|7023|7021.2|355
1632323400000|2021-09-22 15:10:00|7026.9|7025.1|7024.2|7022.4|7026.9|7025.1|7024|7022.2|327
1632323700000|2021-09-22 15:15:00|7024.3|7022.5|7025|7023.2|7026.9|7025.1|7023.2|7021.4|303
1632324000000|2021-09-22 15:20:00|7025.1|7023.3|7025.1|7023.3|7027.2|7025.2|7024.7|7022.9|295
1632324300000|2021-09-22 15:25:00|7025.2|7023.4|7028.2|7026.4|7029.9|7027.6|7025.1|7023.3|367
1632324600000|2021-09-22 15:30:00|7028.3|7026.5|7025.3|7023.5|7028.3|7026.5|7025|7023.2|345
1632324900000|2021-09-22 15:35:00|7025.4|7023.6|7023.3|7021.5|7025.8|7024|7022.7|7020.9|311
1632325200000|2021-09-22 15:40:00|7023.4|7021.6|7025.3|7023.5|7025.8|7024|7022|7020.2|343
1632325500000|2021-09-22 15:45:00|7025.2|7023.4|7027.2|7025.4|7027.7|7025.9|7024.8|7023|315
1632325800000|2021-09-22 15:50:00|7027.1|7025.3|7029.1|7027.3|7033.4|7030.8|7026|7023.7|624
1632326100000|2021-09-22 15:55:00|7029|7027.2|7030.5|7028.7|7032.3|7030.5|7029|7026.8|406
1632326400000|2021-09-22 16:00:00|7030.6|7028.8|7031.2|7029.4|7032.2|7030.4|7028.8|7027|364
1632326700000|2021-09-22 16:05:00|7031|7029.2|7030.6|7028.8|7033.1|7031.3|7030.3|7028.2|356
1632327000000|2021-09-22 16:10:00|7030.2|7028.4|7030.1|7028.3|7032.2|7030.4|7029.7|7027.9|295
1632327300000|2021-09-22 16:15:00|7030|7028.2|7031.3|7029.5|7031.8|7030|7029.7|7027.9|266
1632327600000|2021-09-22 16:20:00|7031.2|7029.4|7030.5|7028.7|7032.6|7030.6|7030.2|7028.4|319
1632327900000|2021-09-22 16:25:00|7030.1|7028.3|7030.1|7028.3|7030.9|7029.1|7029.1|7027.3|219
1632328200000|2021-09-22 16:30:00|7030.2|7028.4|7029.1|7027.3|7031.5|7029.7|7029.1|7027.3|245
1632328500000|2021-09-22 16:35:00|7029.2|7027.4|7030.7|7028.9|7031.5|7029.7|7029.2|7027.4|246
1632328800000|2021-09-22 16:40:00|7030.8|7029|7029.5|7027.7|7031.4|7029.6|7029.1|7027.3|267
1632329100000|2021-09-22 16:45:00|7029.7|7027.9|7028.4|7026.6|7030.6|7028.5|7027.8|7025.4|277
1632329400000|2021-09-22 16:50:00|7028.5|7026.7|7028.6|7026.8|7030.3|7028.5|7027.9|7026.1|250
1632329700000|2021-09-22 16:55:00|7028.5|7026.7|7028.9|7027.1|7030.5|7028.7|7028.1|7026.3|210
1632330000000|2021-09-22 17:00:00|7028.8|7027|7027.5|7025.7|7029.5|7027|7026.5|7024.7|272
1632330300000|2021-09-22 17:05:00|7027.6|7025.8|7026.6|7024.8|7028.2|7026.2|7026.4|7024.6|205
1632330600000|2021-09-22 17:10:00|7026.5|7024.7|7024.2|7022.4|7026.9|7025.1|7024.1|7022.3|207
1632330900000|2021-09-22 17:15:00|7024.1|7022.3|7024.1|7022.3|7025.6|7023.6|7023.2|7021.1|261
1632331200000|2021-09-22 17:20:00|7024.3|7022.5|7025|7023.2|7025.1|7023.3|7024.1|7022.3|194
1632331500000|2021-09-22 17:25:00|7024.9|7023.1|7024.5|7022.7|7025.2|7023.3|7024.1|7022|185
1632331800000|2021-09-22 17:30:00|7024.4|7022.6|7024.2|7022.4|7025|7023.2|7024.1|7022|224
1632332100000|2021-09-22 17:35:00|7024.3|7022.5|7022.4|7020.6|7024.7|7022.9|7021.7|7019.9|230
1632332400000|2021-09-22 17:40:00|7022.3|7020.5|7021.6|7019.8|7022.7|7020.9|7020.1|7017.8|271
1632332700000|2021-09-22 17:45:00|7021.5|7019.7|7021.1|7019.3|7021.7|7019.7|7020.6|7018.6|257
1632333000000|2021-09-22 17:50:00|7021.2|7019.4|7022.9|7019.9|7023.1|7020.4|7021.1|7019.3|231
1632333300000|2021-09-22 17:55:00|7022.3|7020.5|7028.5|7020.8|7029.9|7021.1|7021.3|7019|288
1632333600000|2021-09-22 18:00:00|7026.8|7015.7|7041.9|7038.9|7043.8|7040.8|7011.8|7003.2|1020
1632333900000|2021-09-22 18:05:00|7042|7039|7052.6|7049.6|7056.3|7053.3|7042|7039|846
1632334200000|2021-09-22 18:10:00|7052.4|7049.4|7050.4|7047.4|7054.2|7051.2|7042.4|7039.4|774
1632334500000|2021-09-22 18:15:00|7050.5|7047.5|7041.3|7038.3|7057.5|7054.5|7041.3|7038.3|806
1632334800000|2021-09-22 18:20:00|7041.8|7038.8|7042.8|7039.8|7048.1|7045.1|7039.6|7036.6|703
1632335100000|2021-09-22 18:25:00|7042.7|7039.7|7046.2|7043.2|7048.9|7046.2|7041.8|7039.4|602
1632335400000|2021-09-22 18:30:00|7046.1|7043.1|7050.1|7048.3|7052.3|7049.4|7042.3|7039.8|748
1632335700000|2021-09-22 18:35:00|7050.5|7047.5|7026.8|7023.8|7054.5|7051.5|7025.9|7022.9|972
1632336000000|2021-09-22 18:40:00|7025.9|7022.9|7015.1|7012.1|7027.1|7024.1|7014.6|7011.6|973
1632336300000|2021-09-22 18:45:00|7014.6|7011.6|7003.3|7000.3|7016.2|7013.2|7001.1|6998.1|929
1632336600000|2021-09-22 18:50:00|7002.7|6999.7|7011.1|7008.1|7015.6|7012.6|6997.6|6994.6|935
1632336900000|2021-09-22 18:55:00|7011.2|7008.2|7006.2|7000.5|7012|7009|6999.2|6996.2|893
1632337200000|2021-09-22 19:00:00|7006.5|7000.3|7000.3|6997.3|7011.2|7003.7|6993.9|6990.9|882
1632337500000|2021-09-22 19:05:00|7000.2|6997.2|7015.8|7012.8|7016.7|7013.7|6999.6|6996.6|854
1632337800000|2021-09-22 19:10:00|7015.7|7012.7|7015.9|7012.9|7016.8|7013.8|7009.8|7006.8|714
1632338100000|2021-09-22 19:15:00|7015.2|7012.2|7029|7026|7029.9|7026.9|7013.2|7010.2|706
1632338400000|2021-09-22 19:20:00|7029.1|7026.1|7023.6|7020.6|7030.5|7027.5|7023.1|7020.1|686
1632338700000|2021-09-22 19:25:00|7023.5|7020.5|7016.7|7013.7|7025.1|7022.1|7015.1|7012.1|635
1632339000000|2021-09-22 19:30:00|7016.4|7013.4|7015|7012|7019.8|7016.8|7013.7|7010.7|583
1632339300000|2021-09-22 19:35:00|7015.1|7012.1|7014.7|7012.9|7017.2|7014.2|7013.4|7010.4|434
1632339600000|2021-09-22 19:40:00|7015.2|7012.2|7009.7|7006.7|7015.4|7013.1|7009.3|7006.3|471
1632339900000|2021-09-22 19:45:00|7009.5|7006.5|7012.1|7009.1|7013.1|7010.8|7009.1|7006.5|541
1632340200000|2021-09-22 19:50:00|7011.1|7009.3|7014|7011|7016.1|7013.3|7008.2|7005.6|579
1632340500000|2021-09-22 19:55:00|7013.9|7010.9|7007.3|7004.3|7014.1|7011.5|7005.9|7003.3|547
1632340800000|2021-09-22 20:00:00|7007.4|7004.4|7005.9|7002.9|7007.9|7005.5|7004.8|7002.3|400
1632341100000|2021-09-22 20:05:00|7006|7003|7006.4|7003.4|7006.9|7004.6|7004.7|7001.7|241
1632341400000|2021-09-22 20:10:00|7006|7003|7006.2|7003.2|7007.6|7004.6|7004.2|7001.2|247
1632341700000|2021-09-22 20:15:00|7006.1|7003.1|7005.1|7002.1|7007.2|7004.6|7004.5|7001.5|216
1632342000000|2021-09-22 20:20:00|7005|7002|7006.3|7003.3|7006.4|7004.3|7003.2|7000.9|163
1632342300000|2021-09-22 20:25:00|7005.8|7004|7004.7|7001.7|7006.4|7004|7003.2|7000.8|160
1632342600000|2021-09-22 20:30:00|7004.9|7001.9|7004.8|7001.8|7005|7002.5|7002|6999.9|246
1632342900000|2021-09-22 20:35:00|7004.9|7001.9|7007.5|7005.7|7008.3|7005.7|7004.6|7001.8|167
1632343200000|2021-09-22 20:40:00|7007.6|7005.8|7006.5|7004.7|7008.3|7005.8|7006.2|7003.6|234
1632343500000|2021-09-22 20:45:00|7007.2|7004.2|7005.2|7002.2|7007.3|7004.8|7004.3|7001.3|192
1632343800000|2021-09-22 20:50:00|7005.3|7002.3|7004|7001|7006.9|7003.9|7003.7|7000.7|241
1632344100000|2021-09-22 20:55:00|7004.2|7001.2|7012.2|6999.2|7014.8|7001.8|7002.8|6995.3|532
1632344400000|2021-09-22 21:00:00|7012.4|6999.4|7021.2|7008.2|7022|7009|7012.4|6999.4|21
1632344700000|2021-09-22 21:05:00|7018.8|7005.8|7015.1|7002.1|7019.8|7006.8|7012.7|6999.7|51
1632345000000|2021-09-22 21:10:00|7015|7002|7017.1|7004.1|7018.8|7005.8|7014.4|7001.4|65
1632345300000|2021-09-22 21:15:00|7017.9|7004.9|7014.5|7001.5|7018|7005|7014.5|7001.5|21
1632345600000|2021-09-22 21:20:00|7017.7|7004.7|7005.5|6992.5|7017.7|7004.7|7005.3|6992.3|107
1632345900000|2021-09-22 21:25:00|7005.6|6992.6|7005.6|6992.7|7007.4|6994.7|7005.2|6992.2|152
1632346200000|2021-09-22 21:30:00|7005.7|6992.5|7004.8|6999.4|7006.3|7000.4|7001.4|6990.3|252
1632346500000|2021-09-22 21:35:00|7005.1|6998.8|7008.9|7000.5|7009.6|7001.4|7004.8|6998.4|168
1632346800000|2021-09-22 21:40:00|7009.7|6999.6|7005.9|7000.8|7009.9|7001.4|7005.3|6999.6|144
1632347100000|2021-09-22 21:45:00|7006.5|7000.9|7004.1|6993.9|7007.1|7001.3|7003.7|6992.4|226
1632347400000|2021-09-22 21:50:00|7004|6993.8|7001|6994.8|7006.4|6996.5|7000.5|6992.4|305
1632347700000|2021-09-22 21:55:00|7000.7|6994.9|7001.4|6993.6|7004|6995.9|7000.5|6993.5|210
1632348000000|2021-09-22 22:00:00|7001.2|6993.8|7010.5|7001.2|7011.3|7002.2|7001.2|6993.8|578
1632348300000|2021-09-22 22:05:00|7009.6|7001|7000.4|6995|7011.7|7002.3|6999.3|6993.6|543
1632348600000|2021-09-22 22:10:00|6999.8|6995.8|6996.8|6993.8|7002.5|6996.7|6995.2|6991.2|440
1632348900000|2021-09-22 22:15:00|6996.5|6993.1|6994.8|6991.8|6999|6994.6|6994.1|6989.8|386
1632349200000|2021-09-22 22:20:00|6994.9|6991.7|6995.4|6992.3|6997|6994|6994.9|6991.2|287
1632349500000|2021-09-22 22:25:00|6995.5|6992.2|6995.9|6992.9|6996.3|6993.3|6995.2|6991.6|188
1632349800000|2021-09-22 22:30:00|6996.1|6993.1|6998.5|6995.5|6999.2|6995.7|6995.9|6992.4|317
1632350100000|2021-09-22 22:35:00|6998.4|6995.4|7000|6997|7000.4|6997.4|6998.4|6994.9|260
1632350400000|2021-09-22 22:40:00|7000.2|6997.2|7000.9|6997.9|7000.9|6997.9|6999.3|6996.3|191
1632350700000|2021-09-22 22:45:00|7000.8|6997.8|7000.2|6997.2|7001.9|6998.9|6999.8|6996.4|192
1632351000000|2021-09-22 22:50:00|7000.1|6997.1|6999.7|6996.7|7000.5|6997.5|6998.7|6995.6|183
1632351300000|2021-09-22 22:55:00|6999.8|6996.8|7001.2|6998.2|7001.5|6998.5|6999.8|6996.8|180
1632351600000|2021-09-22 23:00:00|7001.3|6998.3|7000.1|6997.1|7001.3|6998.3|6998.9|6995.9|222
1632351900000|2021-09-22 23:05:00|7000.2|6997.2|6999.3|6996.3|7000.3|6997.3|6999.2|6996.2|129
1632352200000|2021-09-22 23:10:00|6998.5|6995.3|6998.2|6995.2|7000.1|6997.1|6998.1|6994.3|211
1632352500000|2021-09-22 23:15:00|6998.4|6995.4|6998.7|6995.7|6999|6996|6997.6|6994.3|191
1632352800000|2021-09-22 23:20:00|6998.8|6995.8|6997.6|6994.6|6998.9|6995.9|6997.5|6994.5|114
1632353100000|2021-09-22 23:25:00|6997.5|6994.5|6998|6995|6999.2|6996.2|6997.5|6994.5|103
1632353400000|2021-09-22 23:30:00|6997.9|6994.9|6996.1|6993.1|6998.3|6995.3|6995.5|6992.5|197
1632353700000|2021-09-22 23:35:00|6996|6993|6989.2|6986.2|6996|6993|6987.6|6984.6|267
1632354000000|2021-09-22 23:40:00|6989|6986|6990.5|6987.5|6990.9|6988.8|6988.4|6986|226
1632354300000|2021-09-22 23:45:00|6990.6|6987.6|6990.8|6987.8|6992.1|6989.3|6988.8|6986.4|163
1632354600000|2021-09-22 23:50:00|6990.7|6987.7|6992.3|6990.5|6992.8|6990.5|6989.9|6987.4|167
1632354900000|2021-09-22 23:55:00|6991.7|6989.9|6991.6|6988.6|6992.7|6990.5|6990.7|6988.4|228
1632355200000|2021-09-23 00:00:00|6991.5|6988.5|6990.5|6988.7|6994.6|6992.8|6990.5|6988.2|295
1632355500000|2021-09-23 00:05:00|6990.4|6988.6|6990.3|6988.5|6991.2|6989.4|6989.8|6987.8|209
1632355800000|2021-09-23 00:10:00|6990.2|6988.4|6989.1|6987.3|6990.9|6988.9|6988.6|6986.8|166
1632356100000|2021-09-23 00:15:00|6989|6987.2|6986.8|6985|6989.5|6987.2|6986.7|6984.4|177
1632356400000|2021-09-23 00:20:00|6986.9|6985.1|6987.4|6985.6|6988.1|6986.3|6986.4|6984.4|216
1632356700000|2021-09-23 00:25:00|6987.5|6985.7|6987.8|6986|6989.4|6987.6|6987.2|6985.4|225
1632357000000|2021-09-23 00:30:00|6987.7|6985.9|6986.6|6984.8|6987.8|6986|6985|6983.2|299
1632357300000|2021-09-23 00:35:00|6986.7|6984.9|6988.9|6987.1|6989.1|6987.3|6986|6984.2|252
1632357600000|2021-09-23 00:40:00|6988.8|6987|6990.8|6989|6991.7|6989.9|6988.6|6986.4|218
1632357900000|2021-09-23 00:45:00|6990.7|6988.9|6993.6|6991.8|6993.8|6991.8|6990.7|6988.9|238
1632358200000|2021-09-23 00:50:00|6993.5|6991.7|6994.1|6991.1|6994.1|6992.3|6992.2|6990.4|205
1632358500000|2021-09-23 00:55:00|6994|6991|6991.1|6988.1|6994|6991.8|6990.5|6987.9|145
1632358800000|2021-09-23 01:00:00|6990.5|6988.7|6992.7|6990.9|6992.8|6991|6989|6987.2|219
1632359100000|2021-09-23 01:05:00|6992.8|6991|6991.4|6989.6|6994.1|6992.3|6991.4|6989.6|229
1632359400000|2021-09-23 01:10:00|6991.3|6989.5|6989.8|6988|6992.4|6990.6|6989.5|6987.7|197
1632359700000|2021-09-23 01:15:00|6989.9|6988.1|6990.6|6988.8|6990.7|6988.9|6988.4|6986.2|236
1632360000000|2021-09-23 01:20:00|6990.7|6988.9|6991.9|6990.1|6993.3|6991.5|6989.9|6987.5|257
1632360300000|2021-09-23 01:25:00|6992.1|6990.3|6993.1|6990.1|6993.1|6990.9|6991|6988.5|210
1632360600000|2021-09-23 01:30:00|6993|6990|6992.1|6990.3|6993.7|6991.9|6991.3|6989.5|246
1632360900000|2021-09-23 01:35:00|6992|6990.2|6995.1|6993.3|6995.1|6993.3|6991.8|6990|289
1632361200000|2021-09-23 01:40:00|6995|6993.2|6996.7|6994.9|6997.4|6995.4|6993.3|6990.9|245
1632361500000|2021-09-23 01:45:00|6996.8|6995|6997.5|6995.7|6998.3|6996.5|6996.7|6994.9|265
1632361800000|2021-09-23 01:50:00|6997.4|6995.6|6996.2|6994.4|6997.9|6995.9|6995.3|6993.5|268
1632362100000|2021-09-23 01:55:00|6996.1|6994.3|6999.1|6997.3|6999.6|6997.8|6996.1|6994.3|286
1632362400000|2021-09-23 02:00:00|6999.2|6997.4|6995.5|6993.7|7000|6998.2|6995.2|6993.4|302
1632362700000|2021-09-23 02:05:00|6995.4|6993.6|6990|6988.2|6996|6994.2|6989.5|6987.7|271
1632363000000|2021-09-23 02:10:00|6989.9|6988.1|6985.6|6983.8|6990|6988.2|6985.4|6983.6|232
1632363300000|2021-09-23 02:15:00|6985.7|6983.9|6983.6|6981.8|6985.9|6984.1|6982.5|6980.7|306
1632363600000|2021-09-23 02:20:00|6983.5|6981.7|6985|6983.2|6985.3|6983.5|6983.5|6981.7|301
1632363900000|2021-09-23 02:25:00|6984.8|6983|6987.8|6986|6988.2|6986.4|6984.3|6982.5|354
1632364200000|2021-09-23 02:30:00|6987.7|6985.9|6989.1|6987.3|6990.1|6988.3|6987.3|6985.5|309
1632364500000|2021-09-23 02:35:00|6989|6987.2|6987.6|6985.8|6989.6|6987.8|6987.4|6985|242
1632364800000|2021-09-23 02:40:00|6987.5|6985.7|6989|6987.2|6989.9|6988.1|6987.4|6985|325
1632365100000|2021-09-23 02:45:00|6988.9|6987.1|6987.7|6985.9|6989.6|6987.8|6987.4|6985.6|273
1632365400000|2021-09-23 02:50:00|6987.6|6985.8|6984.7|6982.9|6988|6986.2|6983.2|6981.4|365
1632365700000|2021-09-23 02:55:00|6984.8|6983|6985.8|6984|6988.4|6986|6984|6981.8|276
1632366000000|2021-09-23 03:00:00|6986|6984.2|6987.9|6986.1|6988.4|6986.6|6985.8|6984|248
1632366300000|2021-09-23 03:05:00|6988|6986.2|6989.1|6987.3|6990.6|6988.8|6988|6986.1|202
1632366600000|2021-09-23 03:10:00|6989|6987.2|6988.8|6987|6990.2|6988.4|6987.9|6986|174
1632366900000|2021-09-23 03:15:00|6988.6|6986.8|6988.6|6986.8|6989.5|6987.5|6987.1|6984.8|255
1632367200000|2021-09-23 03:20:00|6988.8|6987|6992|6990.2|6993.1|6990.6|6988.3|6986.3|274
1632367500000|2021-09-23 03:25:00|6992.1|6990.3|6992.5|6990.7|6993.2|6991.1|6991.2|6988.8|193
1632367800000|2021-09-23 03:30:00|6992.6|6990.8|6991.4|6989.6|6992.7|6990.9|6991.3|6989.5|194
1632368100000|2021-09-23 03:35:00|6991.5|6989.7|6992|6990.2|6993|6991.2|6991.1|6989|194
1632368400000|2021-09-23 03:40:00|6992.1|6990.3|6996.7|6994.9|6997.5|6995.1|6991.9|6990.1|211
1632368700000|2021-09-23 03:45:00|6997.1|6995.3|7000|6998.2|7000.5|6998.5|6997.1|6995.3|228
1632369000000|2021-09-23 03:50:00|6999.9|6998.1|7003.1|7001.3|7003.4|7001.6|6999.9|6998.1|176
1632369300000|2021-09-23 03:55:00|7003.2|7001.4|7001.8|7000|7004.1|7002.3|7000.9|6998.5|261
1632369600000|2021-09-23 04:00:00|7002.4|6999.4|7002.4|7000.6|7004.1|7001.9|7000.9|6998.5|256
1632369900000|2021-09-23 04:05:00|7002.3|7000.5|7003.1|7001.3|7004|7002.2|7002.1|6999.8|170
1632370200000|2021-09-23 04:10:00|7003|7001.2|7002.7|7000.9|7003|7001.2|7000.5|6998.7|257
1632370500000|2021-09-23 04:15:00|7002.8|7001|7000.6|6998.8|7002.9|7001|6999.8|6998|249
1632370800000|2021-09-23 04:20:00|7000.4|6998.6|7000.8|6999|7000.8|6999|6999.2|6997.4|137
1632371100000|2021-09-23 04:25:00|7000.9|6999.1|6999.5|6997.7|7001.6|6999.8|6999.5|6997.7|134
1632371400000|2021-09-23 04:30:00|6999.6|6997.8|6999.6|6997.8|7000.9|6998.8|6998.7|6996.9|244
1632371700000|2021-09-23 04:35:00|6999.7|6997.9|6999.2|6997.4|7000.2|6998.4|6997.8|6996|223
1632372000000|2021-09-23 04:40:00|6999.1|6997.3|6999.6|6997.8|6999.6|6997.8|6998.4|6996.6|134
1632372300000|2021-09-23 04:45:00|6999.5|6997.7|7001.3|6999.5|7001.5|6999.7|6999.2|6997.4|142
1632372600000|2021-09-23 04:50:00|7001.4|6999.6|7003.5|7001.7|7003.6|7001.8|7001.2|6999.4|208
1632372900000|2021-09-23 04:55:00|7003.6|7001.8|7008.3|7006.5|7008.4|7006.6|7003.5|7001.7|251
1632373200000|2021-09-23 05:00:00|7008|7006.2|7006.8|7005|7008.5|7006.7|7005.8|7004|276
1632373500000|2021-09-23 05:05:00|7006.6|7004.8|7007.2|7005.4|7007.6|7005.8|7005.7|7003.9|222
1632373800000|2021-09-23 05:10:00|7007.4|7005.6|7008.1|7006.3|7009.6|7007.5|7007.1|7005.3|156
1632374100000|2021-09-23 05:15:00|7008.2|7006.4|7008.2|7006.4|7009.3|7007.5|7007.5|7005.7|133
1632374400000|2021-09-23 05:20:00|7008.1|7006.3|7008|7006.2|7008.4|7006.6|7006.7|7004.9|213
1632374700000|2021-09-23 05:25:00|7008.1|7006.3|7009|7007.2|7009.6|7007.8|7007.7|7005.9|200
1632375000000|2021-09-23 05:30:00|7009.1|7007.3|7007.9|7006.1|7009.4|7007.6|7007.7|7005.9|168
1632375300000|2021-09-23 05:35:00|7007.8|7006|7010.3|7008.5|7011.5|7009.7|7007.6|7005.8|261
1632375600000|2021-09-23 05:40:00|7010.4|7008.6|7012.1|7010.3|7013|7011.2|7009.9|7007.7|290
1632375900000|2021-09-23 05:45:00|7012.2|7010.4|7011.3|7009.5|7012.5|7010.7|7011.2|7009.4|209
1632376200000|2021-09-23 05:50:00|7011.2|7009.4|7012.3|7010.5|7012.4|7010.6|7010.6|7008.2|188
1632376500000|2021-09-23 05:55:00|7012.4|7010.6|7010.7|7008.9|7012.9|7011.1|7010.7|7008.9|153
1632376800000|2021-09-23 06:00:00|7012|7009|7011.2|7009.4|7013.9|7012.1|7010.5|7008.1|324
1632377100000|2021-09-23 06:05:00|7011.1|7009.3|7008.5|7006.7|7011.3|7009.5|7007.7|7005.9|395
1632377400000|2021-09-23 06:10:00|7008.6|7006.8|7009.5|7007.7|7010.5|7008.3|7008.3|7006.5|337
1632377700000|2021-09-23 06:15:00|7009.4|7007.6|7010|7008.2|7012.8|7010.8|7009.4|7007.6|339
1632378000000|2021-09-23 06:20:00|7009.8|7008|7009|7007.2|7011|7008.9|7008.2|7006.4|295
1632378300000|2021-09-23 06:25:00|7009.3|7007.5|7012.5|7010.7|7012.5|7010.7|7008.8|7006.9|346
1632378600000|2021-09-23 06:30:00|7012.6|7010.8|7018.2|7016.4|7018.4|7016.6|7012.5|7010.7|339
1632378900000|2021-09-23 06:35:00|7018.1|7016.3|7018.4|7016.6|7020.3|7017.9|7017.1|7015.3|303
1632379200000|2021-09-23 06:40:00|7018.5|7016.7|7020.7|7018.9|7021.3|7019.1|7018.5|7016.5|343
1632379500000|2021-09-23 06:45:00|7020.8|7019|7019.2|7017.4|7021.7|7019.4|7018.7|7016.9|348
1632379800000|2021-09-23 06:50:00|7019.3|7017.5|7021.3|7018.3|7021.4|7019.4|7019.2|7017|350
1632380100000|2021-09-23 06:55:00|7021.2|7018.2|7019.8|7016.8|7022.2|7019.9|7018.8|7016.7|325
1632380400000|2021-09-23 07:00:00|7019.7|7016.7|7022.1|7019.1|7024.7|7022.3|7018.8|7016.1|481
1632380700000|2021-09-23 07:05:00|7021.4|7019.6|7022.2|7019.2|7023.1|7020.7|7020.2|7018|375
1632381000000|2021-09-23 07:10:00|7022|7020.2|7020.7|7017.7|7024.3|7022.4|7020.1|7017.4|385
1632381300000|2021-09-23 07:15:00|7020|7018.2|7018.5|7016.7|7021.6|7019.7|7017.6|7015.1|482
1632381600000|2021-09-23 07:20:00|7018.4|7016.6|7019.3|7017.5|7021.2|7018.6|7015.7|7013.6|450
1632381900000|2021-09-23 07:25:00|7019.5|7017.7|7018.6|7015.6|7021.3|7018.8|7017.9|7015.4|274
1632382200000|2021-09-23 07:30:00|7018.5|7015.5|7022.5|7020.7|7024.3|7022|7015.9|7013.5|558
1632382500000|2021-09-23 07:35:00|7022.6|7020.8|7020.6|7018.8|7025.6|7023.8|7020.1|7018.3|485
1632382800000|2021-09-23 07:40:00|7020.7|7018.9|7026.1|7023.1|7026.1|7023.8|7019.3|7017.1|404
1632383100000|2021-09-23 07:45:00|7025.5|7023.7|7021.4|7019.6|7026.4|7024.6|7020.4|7018.6|398
1632383400000|2021-09-23 07:50:00|7021.5|7019.7|7020.7|7018.9|7023.1|7021|7020.5|7018.7|350
1632383700000|2021-09-23 07:55:00|7020.6|7018.8|7029.2|7026.2|7029.2|7026.2|7020.6|7018.8|392
1632384000000|2021-09-23 08:00:00|7029.3|7026.3|7028.1|7026.3|7030.2|7027.2|7025.2|7022.7|457
1632384300000|2021-09-23 08:05:00|7028.7|7025.7|7031.1|7029.3|7031.7|7029.5|7027.2|7024.7|458
1632384600000|2021-09-23 08:10:00|7031.2|7029.4|7035.2|7033.4|7036.3|7034.4|7031.1|7028.6|461
1632384900000|2021-09-23 08:15:00|7035.6|7033.8|7035.8|7034|7037.3|7035.5|7034.9|7033.1|347
1632385200000|2021-09-23 08:20:00|7035.7|7033.9|7038.5|7036.7|7039.2|7037.4|7035.6|7033.8|356
1632385500000|2021-09-23 08:25:00|7038.6|7036.8|7041.9|7040.1|7043.2|7040.9|7038.6|7036.8|453
1632385800000|2021-09-23 08:30:00|7042|7040.2|7043.1|7041.3|7044.8|7042.5|7041.7|7039.7|342
1632386100000|2021-09-23 08:35:00|7043|7041.2|7038.3|7036.5|7044.4|7042.6|7038.1|7036.3|395
1632386400000|2021-09-23 08:40:00|7038.2|7036.4|7042.3|7040.5|7043.4|7041.6|7038.2|7036.4|287
1632386700000|2021-09-23 08:45:00|7043.1|7040.1|7045.3|7043.5|7047.8|7045.6|7042.1|7039.7|284
1632387000000|2021-09-23 08:50:00|7046|7043|7044.7|7042.9|7046.2|7043.5|7043.3|7040.7|297
1632387300000|2021-09-23 08:55:00|7044.6|7042.8|7044.1|7041.1|7045.5|7043.4|7042.6|7040.1|318
1632387600000|2021-09-23 09:00:00|7044.2|7041.2|7044.2|7041.2|7045.3|7043.3|7042.6|7040.4|319
1632387900000|2021-09-23 09:05:00|7043.7|7041.9|7046.5|7044.7|7052|7049|7042.5|7040.5|471
1632388200000|2021-09-23 09:10:00|7046.4|7044.6|7048.2|7046.4|7051|7048.3|7045|7042.6|541
1632388500000|2021-09-23 09:15:00|7048.4|7046.6|7050.3|7048.5|7051.8|7049.3|7047.8|7045.5|498
1632388800000|2021-09-23 09:20:00|7050.8|7047.8|7053.9|7050.9|7059.2|7057.2|7050|7047.7|529
1632389100000|2021-09-23 09:25:00|7053.4|7051.6|7050.3|7048.5|7055.1|7052.5|7049.6|7047.8|458
1632389400000|2021-09-23 09:30:00|7050.2|7048.4|7052.8|7049.8|7053.3|7051.4|7049.7|7047.9|362
1632389700000|2021-09-23 09:35:00|7052.3|7050.5|7051.7|7049.9|7054|7052.2|7051.6|7049.6|359
1632390000000|2021-09-23 09:40:00|7051.8|7050|7053.2|7050.2|7053.5|7050.9|7050.5|7048.2|358
1632390300000|2021-09-23 09:45:00|7053.1|7050.1|7051.8|7050|7054.6|7052.8|7051.5|7049.1|375
1632390600000|2021-09-23 09:50:00|7051.9|7050.1|7049.8|7048|7052.7|7050.3|7049.1|7046.7|360
1632390900000|2021-09-23 09:55:00|7050.6|7047.6|7052.6|7050.8|7053.8|7051.5|7049.6|7047.3|326
1632391200000|2021-09-23 10:00:00|7052.7|7050.9|7057.3|7054.3|7057.4|7055.1|7051.6|7049.2|384
1632391500000|2021-09-23 10:05:00|7057.7|7054.7|7056.6|7054.8|7058.3|7055.7|7055.7|7053.1|328
1632391800000|2021-09-23 10:10:00|7057.2|7054.2|7045.9|7042.9|7059.4|7056.9|7038.1|7035.1|777
1632392100000|2021-09-23 10:15:00|7045.6|7042.6|7046.8|7043.8|7051.2|7048.2|7041.5|7038.5|765
1632392400000|2021-09-23 10:20:00|7046.7|7043.7|7048.1|7046.3|7049.3|7046.9|7044.7|7042.3|543
1632392700000|2021-09-23 10:25:00|7048.2|7046.4|7049.8|7046.8|7049.9|7047.5|7043.7|7041.3|443
1632393000000|2021-09-23 10:30:00|7049.2|7047.4|7051.6|7048.6|7052.3|7049.3|7047.3|7045.1|503
1632393300000|2021-09-23 10:35:00|7051.2|7048.2|7052|7049|7053.2|7050.6|7048.3|7045.9|543
1632393600000|2021-09-23 10:40:00|7052.1|7049.1|7049.8|7048|7053.4|7050.8|7049.4|7047|447
1632393900000|2021-09-23 10:45:00|7049.7|7047.9|7048.1|7045.1|7051.1|7048.3|7045.6|7043.1|538
1632394200000|2021-09-23 10:50:00|7048|7045|7046.5|7043.5|7048.5|7046.3|7045.2|7043|495
1632394500000|2021-09-23 10:55:00|7046.3|7044.5|7046.1|7043.1|7047.3|7045.1|7045|7042.7|397
1632394800000|2021-09-23 11:00:00|7046|7043|7041.2|7038.2|7046.3|7044.2|7039.9|7037.8|484
1632395100000|2021-09-23 11:05:00|7041.3|7038.3|7045.5|7043.7|7047|7044.3|7041.1|7038.3|516
1632395400000|2021-09-23 11:10:00|7045.7|7043.9|7043.2|7041.4|7046.7|7044.2|7040.7|7038.2|398
1632395700000|2021-09-23 11:15:00|7043.1|7041.3|7043|7040|7047.7|7045.3|7042.6|7040|418
1632396000000|2021-09-23 11:20:00|7043.1|7040.1|7042.7|7040.9|7045|7042.5|7041.7|7039.3|318
1632396300000|2021-09-23 11:25:00|7042.6|7040.8|7041.2|7038.2|7043.3|7040.9|7040.2|7037.7|390
1632396600000|2021-09-23 11:30:00|7040.6|7038.8|7047.2|7045.4|7047.9|7045.6|7039.7|7037.8|462
1632396900000|2021-09-23 11:35:00|7047.1|7045.3|7048.9|7047.1|7050.2|7047.9|7046.5|7044.2|417
1632397200000|2021-09-23 11:40:00|7048.5|7046.7|7047.3|7045.5|7049.6|7047.5|7046.7|7044.9|290
1632397500000|2021-09-23 11:45:00|7047.2|7045.4|7052.1|7050.3|7052.4|7050.5|7047|7045.2|347
1632397800000|2021-09-23 11:50:00|7052.2|7050.4|7049.7|7047.9|7052.3|7050.5|7048.3|7046.5|376
1632398100000|2021-09-23 11:55:00|7049.6|7047.8|7051.6|7049.8|7051.6|7049.8|7048.7|7046.9|279
1632398400000|2021-09-23 12:00:00|7052.1|7050.3|7052|7050.2|7055.3|7053.5|7050.7|7048.9|437
1632398700000|2021-09-23 12:05:00|7051.8|7050|7051.2|7049.4|7054.2|7052.4|7051.1|7049.1|373
1632399000000|2021-09-23 12:10:00|7051|7049.2|7049|7047.2|7052.2|7050.4|7048.8|7047|388
1632399300000|2021-09-23 12:15:00|7048.9|7047.1|7050.9|7049.1|7052.2|7050.4|7048.8|7047|336
1632399600000|2021-09-23 12:20:00|7050.5|7048.7|7050.2|7048.4|7052.4|7050.6|7049.4|7047.6|353
1632399900000|2021-09-23 12:25:00|7050.1|7048.3|7050.5|7047.5|7051.2|7049.4|7049.8|7047.4|200
1632400200000|2021-09-23 12:30:00|7050.8|7047.8|7055.8|7054|7057.8|7055.7|7049.6|7046.9|450
1632400500000|2021-09-23 12:35:00|7055.9|7054.1|7061.9|7060.1|7062.4|7060.1|7055.4|7053.6|456
1632400800000|2021-09-23 12:40:00|7061.7|7059.9|7066.2|7064.4|7066.3|7064.5|7061.2|7059.4|419
1632401100000|2021-09-23 12:45:00|7066.1|7064.3|7069.1|7067.3|7070.5|7068.7|7065.2|7063.4|424
1632401400000|2021-09-23 12:50:00|7068.9|7067.1|7068.1|7066.3|7071.1|7069.3|7064|7061.7|476
1632401700000|2021-09-23 12:55:00|7068|7066.2|7077.6|7075.8|7079.3|7077.1|7068|7066.2|488
1632402000000|2021-09-23 13:00:00|7077.5|7075.7|7072.7|7070.9|7079.1|7077.3|7071.7|7069.9|513
1632402300000|2021-09-23 13:05:00|7072.6|7070.8|7068.6|7066.8|7072.8|7071|7065.7|7063.9|578
1632402600000|2021-09-23 13:10:00|7068.5|7066.7|7070.6|7068.8|7070.7|7068.9|7066|7064.2|463
1632402900000|2021-09-23 13:15:00|7070.7|7068.9|7070.9|7069.1|7074.1|7072.3|7070|7068.2|368
1632403200000|2021-09-23 13:20:00|7070.8|7069|7072|7070.2|7074.6|7072.8|7069.7|7067.9|415
1632403500000|2021-09-23 13:25:00|7071.9|7070.1|7074.6|7072.8|7074.7|7072.9|7071.8|7070|367
1632403800000|2021-09-23 13:30:00|7074.7|7072.9|7075.3|7073.5|7080|7078.2|7071|7069.2|607
1632404100000|2021-09-23 13:35:00|7075.2|7073.4|7080.6|7078.8|7080.6|7078.8|7074.6|7072.8|556
1632404400000|2021-09-23 13:40:00|7080.5|7078.7|7087.7|7084.7|7088.5|7086.6|7080|7078.2|609
1632404700000|2021-09-23 13:45:00|7087.9|7084.9|7087.1|7085.3|7091.3|7089.5|7086|7083.5|569
1632405000000|2021-09-23 13:50:00|7087.6|7085.8|7086.3|7084.5|7090.2|7088.4|7085.5|7083.3|529
1632405300000|2021-09-23 13:55:00|7086.2|7084.4|7084.2|7081.2|7087|7084.8|7083.5|7081.2|472
1632405600000|2021-09-23 14:00:00|7084.4|7081.4|7084.5|7082.7|7088.4|7086.6|7082.6|7080.8|522
1632405900000|2021-09-23 14:05:00|7084.6|7082.8|7087.1|7085.3|7087.5|7085.7|7083.9|7082.1|468
1632406200000|2021-09-23 14:10:00|7087.4|7085.6|7091.6|7089.8|7093.7|7091.4|7086.9|7085.1|505
1632406500000|2021-09-23 14:15:00|7092.1|7090.3|7086.1|7084.3|7094.3|7091.8|7083.7|7081.9|577
1632406800000|2021-09-23 14:20:00|7086|7084.2|7086.8|7085|7089.7|7087.4|7085.2|7083.4|486
1632407100000|2021-09-23 14:25:00|7086.6|7084.8|7087.6|7085.8|7089|7087.2|7085|7083.2|422
1632407400000|2021-09-23 14:30:00|7087.7|7085.9|7090.5|7088.7|7091.1|7088.8|7085.4|7083.6|414
1632407700000|2021-09-23 14:35:00|7090.6|7088.8|7089.7|7087.9|7091.6|7089.8|7087.3|7085.5|407
1632408000000|2021-09-23 14:40:00|7089.8|7088|7090|7088.2|7092.2|7090.3|7088.7|7086.9|375
1632408300000|2021-09-23 14:45:00|7090.6|7088.8|7091.7|7089.9|7094|7092.2|7089.4|7087.6|454
1632408600000|2021-09-23 14:50:00|7091.6|7089.8|7093.7|7091.9|7094.3|7092.5|7090.6|7088.1|486
1632408900000|2021-09-23 14:55:00|7093.8|7092|7089.2|7086.2|7094.1|7092.2|7087.2|7085.4|519
1632409200000|2021-09-23 15:00:00|7088.6|7086.8|7084.6|7082.8|7089.3|7086.9|7083.2|7081.4|495
1632409500000|2021-09-23 15:05:00|7084.7|7082.9|7080.6|7078.8|7086.2|7084.4|7080.2|7077.8|449
1632409800000|2021-09-23 15:10:00|7079.9|7078.1|7081.8|7080|7084.8|7083|7078.5|7076.4|455
1632410100000|2021-09-23 15:15:00|7081.9|7080.1|7076.5|7074.7|7082.7|7080.5|7076.5|7074.7|444
1632410400000|2021-09-23 15:20:00|7076.6|7074.8|7075.4|7073.6|7077.8|7075.6|7074.2|7071.9|524
1632410700000|2021-09-23 15:25:00|7075.3|7073.5|7074.6|7072.8|7076.8|7074.5|7072.5|7070.7|395
1632411000000|2021-09-23 15:30:00|7074.7|7072.9|7076.3|7074.5|7079|7076.9|7073.4|7071.6|446
1632411300000|2021-09-23 15:35:00|7076.4|7074.6|7078.8|7077|7081|7078.7|7072.5|7070.7|507
1632411600000|2021-09-23 15:40:00|7078.7|7076.9|7076.1|7074.3|7078.7|7076.9|7075.3|7073.5|456
1632411900000|2021-09-23 15:45:00|7076|7074.2|7076.9|7075.1|7078.3|7076.5|7075.4|7072.9|447
1632412200000|2021-09-23 15:50:00|7077|7075.2|7078.8|7077|7079.9|7078.1|7076.8|7074.9|431
1632412500000|2021-09-23 15:55:00|7078.9|7077.1|7074.3|7072.5|7080.3|7078.5|7073.8|7072|415
1632412800000|2021-09-23 16:00:00|7074.2|7072.4|7072.7|7070.9|7074.8|7073|7071.9|7070.1|393
1632413100000|2021-09-23 16:05:00|7072.8|7071|7074.9|7073.1|7075.5|7073.7|7070.9|7069.1|375
1632413400000|2021-09-23 16:10:00|7075|7073.2|7079.3|7077.5|7080.1|7078.3|7075|7073.2|330
1632413700000|2021-09-23 16:15:00|7079.4|7077.6|7079.2|7077.4|7080.3|7078.5|7078.4|7076.6|234
1632414000000|2021-09-23 16:20:00|7079.1|7077.3|7077.1|7075.3|7080.1|7077.9|7077|7074.7|244
1632414300000|2021-09-23 16:25:00|7077|7075.2|7080.9|7079.1|7081.1|7079.3|7076.5|7074.6|288
1632414600000|2021-09-23 16:30:00|7080.8|7079|7080.2|7078.4|7081.7|7079.9|7079.6|7077.8|329
1632414900000|2021-09-23 16:35:00|7080.1|7078.3|7080.4|7078.6|7081.6|7079.3|7080|7078|261
1632415200000|2021-09-23 16:40:00|7080.5|7078.7|7079.6|7077.8|7081.1|7079.2|7079.3|7077.1|226
1632415500000|2021-09-23 16:45:00|7079.5|7077.7|7082.1|7080.3|7082.1|7080.3|7079.3|7077.5|219
1632415800000|2021-09-23 16:50:00|7082.2|7080.4|7081.1|7079.3|7083.4|7081.6|7080.6|7078.8|243
1632416100000|2021-09-23 16:55:00|7081|7079.2|7080.4|7078.6|7082.3|7080.5|7080.4|7078|282
1632416400000|2021-09-23 17:00:00|7080.5|7078.7|7080.2|7078.4|7081.1|7079.3|7079|7076.7|267
1632416700000|2021-09-23 17:05:00|7080|7078.2|7082.4|7080.6|7082.7|7080.9|7079.4|7077.6|305
1632417000000|2021-09-23 17:10:00|7082.5|7080.7|7081.3|7079.5|7082.7|7080.9|7080.6|7078.8|237
1632417300000|2021-09-23 17:15:00|7081.4|7079.6|7080.6|7078.8|7082.1|7080.3|7079.6|7077.2|268
1632417600000|2021-09-23 17:20:00|7080.7|7078.9|7080.1|7078.3|7081.2|7079.3|7079.6|7077.3|196
1632417900000|2021-09-23 17:25:00|7080|7078.2|7080.7|7078.9|7081.5|7079.5|7079.9|7077.5|194
1632418200000|2021-09-23 17:30:00|7080.9|7079.1|7082.6|7080.8|7082.6|7080.8|7080.6|7078.8|242
1632418500000|2021-09-23 17:35:00|7082.7|7080.9|7084.6|7082.8|7085.1|7083.3|7082|7080.2|159
1632418800000|2021-09-23 17:40:00|7084.7|7082.9|7085.1|7083.3|7085.2|7083.4|7083.6|7081.8|142
1632419100000|2021-09-23 17:45:00|7085|7083.2|7084|7082.2|7085.7|7083.9|7084|7082.2|187
1632419400000|2021-09-23 17:50:00|7084.2|7082.4|7086.6|7084.8|7086.7|7084.9|7083.6|7081.8|240
1632419700000|2021-09-23 17:55:00|7086.7|7084.9|7087.1|7085.3|7088.1|7086.3|7085.5|7083.7|251
1632420000000|2021-09-23 18:00:00|7087.2|7085.4|7084.8|7083|7087.2|7085.4|7083.6|7081.8|275
1632420300000|2021-09-23 18:05:00|7085.2|7083.4|7083.8|7082|7085.3|7083.5|7083.6|7081.8|302
1632420600000|2021-09-23 18:10:00|7083.7|7081.9|7084.4|7082.6|7085.1|7083.3|7083.4|7081.6|218
1632420900000|2021-09-23 18:15:00|7084.5|7082.7|7084.7|7082.9|7085.1|7083.1|7083.8|7082|181
1632421200000|2021-09-23 18:20:00|7084.6|7082.8|7083.7|7081.9|7085|7083.2|7083.6|7081.8|211
1632421500000|2021-09-23 18:25:00|7083.6|7081.8|7084|7082.2|7085|7083.2|7082.9|7081.1|255
1632421800000|2021-09-23 18:30:00|7083.9|7082.1|7082.6|7080.8|7084.5|7082.7|7082.5|7080.7|288
1632422100000|2021-09-23 18:35:00|7082.7|7080.9|7081.2|7079.4|7082.8|7081|7080.3|7078.5|190
1632422400000|2021-09-23 18:40:00|7081.3|7079.5|7078.4|7076.6|7081.9|7080.1|7078.3|7076.5|197
1632422700000|2021-09-23 18:45:00|7078.3|7076.5|7076.8|7075|7079.3|7077.5|7076.6|7074.8|269
1632423000000|2021-09-23 18:50:00|7076.9|7075.1|7077.7|7075.9|7078.2|7076.4|7076.4|7074.6|206
1632423300000|2021-09-23 18:55:00|7077.8|7076|7080.3|7074.7|7082.2|7076.6|7076.5|7072.6|265
1632423600000|2021-09-23 19:00:00|7081.8|7074.6|7077|7075.2|7086.4|7078|7075.9|7068.5|237
1632423900000|2021-09-23 19:05:00|7077.2|7075.4|7076|7074.2|7077.3|7075.5|7075|7073.2|195
1632424200000|2021-09-23 19:10:00|7075.9|7074.1|7074.2|7072.4|7075.9|7074.1|7072.4|7070.6|220
1632424500000|2021-09-23 19:15:00|7074.3|7072.5|7076.7|7074.9|7077.5|7075.7|7073.7|7071.9|225
1632424800000|2021-09-23 19:20:00|7076.6|7074.8|7075.6|7073.8|7077.1|7075.3|7075|7073.2|189
1632425100000|2021-09-23 19:25:00|7075.7|7073.9|7076.1|7074.3|7076.8|7075|7074.2|7072.4|217
1632425400000|2021-09-23 19:30:00|7076|7074.2|7076.2|7074.4|7076.3|7074.5|7074|7072.2|212
1632425700000|2021-09-23 19:35:00|7076.1|7074.3|7075.9|7074.1|7076.4|7074.6|7074.9|7073.1|170
1632426000000|2021-09-23 19:40:00|7075.7|7073.9|7076.7|7074.9|7076.8|7075|7075|7073.2|173
1632426300000|2021-09-23 19:45:00|7076.8|7075|7075.3|7073.5|7076.8|7075|7075.1|7073.3|220
1632426600000|2021-09-23 19:50:00|7074.8|7073|7076.3|7074.5|7076.6|7074.8|7074.6|7072.8|250
1632426900000|2021-09-23 19:55:00|7076.2|7074.4|7073.7|7071.9|7076.2|7074.4|7073.2|7071.4|280
1632427200000|2021-09-23 20:00:00|7073.8|7072|7072.7|7070.9|7073.8|7072|7072.2|7070.4|227
1632427500000|2021-09-23 20:05:00|7072.6|7070.8|7073.4|7071.6|7073.7|7071.9|7072.5|7070.5|142
1632427800000|2021-09-23 20:10:00|7073.3|7071.5|7073.9|7072.1|7074.5|7072.6|7073.3|7071.4|152
1632428100000|2021-09-23 20:15:00|7073.8|7072|7073.1|7071.3|7075|7072.6|7072.7|7070.9|163
1632428400000|2021-09-23 20:20:00|7073.2|7071.4|7071.8|7070|7074.1|7072|7071.3|7069.5|136
1632428700000|2021-09-23 20:25:00|7071.7|7069.9|7072.8|7071|7073.4|7071.6|7071.5|7069.7|204
1632429000000|2021-09-23 20:30:00|7072.7|7070.9|7071.3|7069.5|7072.8|7071|7071.1|7069.3|211
1632429300000|2021-09-23 20:35:00|7071.2|7069.4|7068.9|7065.9|7071.3|7069.5|7068.1|7065.9|222
1632429600000|2021-09-23 20:40:00|7069|7066|7072.3|7070.5|7072.9|7070.5|7067.9|7065.7|216
1632429900000|2021-09-23 20:45:00|7072.9|7069.9|7069.2|7066.2|7072.9|7069.9|7069|7066|250
1632430200000|2021-09-23 20:50:00|7069.3|7066.3|7070.4|7067.4|7071.1|7068.1|7068.8|7065.8|212
1632430500000|2021-09-23 20:55:00|7070.3|7067.3|7075.2|7062.2|7078.2|7067.7|7069.7|7060.8|381
1632430800000|2021-09-23 21:00:00|7078.4|7065.4|7074.9|7061.9|7081.1|7068.1|7074.6|7061.6|106
1632431100000|2021-09-23 21:05:00|7072.9|7059.9|7073.5|7060.5|7076.6|7063.6|7072.1|7059.1|118
1632431400000|2021-09-23 21:10:00|7073.7|7060.7|7073.9|7060.9|7075.5|7062.5|7071.1|7058.1|117
1632431700000|2021-09-23 21:15:00|7072.4|7059.4|7073.2|7060.2|7074.2|7061.2|7071.8|7058.8|84
1632432000000|2021-09-23 21:20:00|7073|7060|7073.2|7060.2|7074.4|7061.4|7071.5|7058.5|80
1632432300000|2021-09-23 21:25:00|7073.1|7060.1|7070.7|7059.8|7074.1|7061.1|7070|7057.6|152
1632432600000|2021-09-23 21:30:00|7070.2|7060.6|7070.4|7059.7|7071.9|7060.6|7068|7058.6|185
1632432900000|2021-09-23 21:35:00|7070.1|7059.2|7070.2|7059.2|7071.3|7060.9|7068.9|7058.8|162
1632433200000|2021-09-23 21:40:00|7070.8|7058.7|7073.5|7064.2|7074.8|7064.4|7067.9|7058.2|219
1632433500000|2021-09-23 21:45:00|7074|7064.3|7079.2|7066.2|7079.6|7066.6|7069.7|7058.4|290
1632433800000|2021-09-23 21:50:00|7075|7062|7074.1|7061.1|7082.7|7069.7|7072.8|7059.8|324
1632434100000|2021-09-23 21:55:00|7074.6|7061.6|7073.8|7060.8|7075.1|7062.1|7073.3|7060.3|180
1632434400000|2021-09-23 22:00:00|7073.5|7060.5|7075.3|7072.3|7078.4|7072.4|7070.9|7058.5|481
1632434700000|2021-09-23 22:05:00|7075.6|7072|7076.1|7073.1|7076.8|7073.6|7074.7|7071.7|256
1632435000000|2021-09-23 22:10:00|7076.7|7072.9|7074.7|7071.7|7076.7|7073.5|7074.6|7071.6|138
1632435300000|2021-09-23 22:15:00|7074.6|7071.6|7072.8|7069.8|7075.4|7072.4|7072.5|7069.5|166
1632435600000|2021-09-23 22:20:00|7072.9|7069.9|7074.8|7071.8|7076.2|7073.8|7072.8|7069.8|163
1632435900000|2021-09-23 22:25:00|7074.7|7071.7|7073.2|7070.2|7074.8|7071.8|7073|7070|138
1632436200000|2021-09-23 22:30:00|7073.1|7070.1|7072.7|7069.7|7074.9|7071.9|7072.2|7069.2|167
1632436500000|2021-09-23 22:35:00|7072.8|7069.8|7072.8|7069.8|7074.2|7071.2|7072|7069|152
1632436800000|2021-09-23 22:40:00|7072.9|7069.9|7073.3|7070.3|7073.8|7070.8|7072.5|7069.5|179
1632437100000|2021-09-23 22:45:00|7073.4|7070.4|7070.7|7067.7|7073.4|7070.4|7070.5|7066.6|179
1632437400000|2021-09-23 22:50:00|7070.6|7067.6|7070.2|7067.2|7072.3|7069.3|7070.2|7067.2|202
1632437700000|2021-09-23 22:55:00|7070.3|7067.3|7072|7069|7072.5|7069.5|7070.2|7067.2|125
1632438000000|2021-09-23 23:00:00|7071.9|7068.9|7070.8|7069|7072|7069.6|7069.2|7067.1|159
1632438300000|2021-09-23 23:05:00|7071.3|7068.3|7071.4|7068.4|7072.4|7070|7070.1|7067.7|134
1632438600000|2021-09-23 23:10:00|7070.8|7069|7073.3|7071.5|7074.3|7072.1|7070.7|7068.3|189
1632438900000|2021-09-23 23:15:00|7073.4|7071.6|7073.4|7071.6|7074.7|7072.9|7072.7|7070.4|153
1632439200000|2021-09-23 23:20:00|7073.3|7071.5|7072.9|7069.9|7074.4|7072.1|7072.1|7069.7|135
1632439500000|2021-09-23 23:25:00|7073.1|7070.1|7073.2|7070.2|7074.1|7072.3|7072.2|7069.5|168
1632439800000|2021-09-23 23:30:00|7073.3|7070.3|7073.3|7070.3|7074.6|7072.4|7072|7069.1|194
1632440100000|2021-09-23 23:35:00|7073.2|7070.2|7073.9|7070.9|7074|7071.9|7072.6|7070.2|141
1632440400000|2021-09-23 23:40:00|7073.2|7071.4|7073|7070|7074.3|7072.2|7071.5|7069.1|123
1632440700000|2021-09-23 23:45:00|7072.9|7069.9|7069.4|7067.6|7073|7070.3|7068.8|7066.8|246
1632441000000|2021-09-23 23:50:00|7069.7|7067.9|7069.3|7067.5|7070.4|7068.2|7068.8|7066.4|204
1632441300000|2021-09-23 23:55:00|7069.2|7067.4|7065.3|7063.5|7069.8|7067.5|7065.3|7063.3|208
1632441600000|2021-09-24 00:00:00|7065.4|7063.6|7072.4|7070.6|7073.3|7071.5|7065.2|7063.4|396
1632441900000|2021-09-24 00:05:00|7072.5|7070.7|7076|7074.2|7077.2|7075.4|7072.4|7070.6|334
1632442200000|2021-09-24 00:10:00|7075.9|7074.1|7075.5|7073.7|7076.3|7074.5|7073.5|7071.7|266
1632442500000|2021-09-24 00:15:00|7075.4|7073.6|7080.8|7079|7080.8|7079|7075.4|7073.6|351
1632442800000|2021-09-24 00:20:00|7081.2|7079.4|7077.4|7075.6|7081.5|7079.7|7077.3|7075.4|261
1632443100000|2021-09-24 00:25:00|7077.3|7075.5|7076|7074.2|7077.7|7075.9|7074|7072.2|226
1632443400000|2021-09-24 00:30:00|7075.8|7074|7075.2|7073.4|7079.5|7077.2|7074.5|7072.7|292
1632443700000|2021-09-24 00:35:00|7075.4|7073.6|7074.6|7072.8|7076.5|7074.3|7073.6|7071.8|291
1632444000000|2021-09-24 00:40:00|7074.5|7072.7|7075.4|7073.6|7075.4|7073.6|7073.2|7071.4|211
1632444300000|2021-09-24 00:45:00|7075.3|7073.5|7075.5|7073.7|7076|7074.2|7073.4|7071.6|274
1632444600000|2021-09-24 00:50:00|7075.4|7073.6|7077.1|7074.1|7077.1|7074.7|7074|7071.8|300
1632444900000|2021-09-24 00:55:00|7076.9|7073.9|7075.5|7073.7|7078.1|7075.9|7075.3|7073.5|230
1632445200000|2021-09-24 01:00:00|7075.1|7073.3|7074|7072.2|7076|7074.2|7073.9|7071.6|261
1632445500000|2021-09-24 01:05:00|7073.9|7072.1|7073.5|7071.7|7076|7074.2|7073.5|7071.7|330
1632445800000|2021-09-24 01:10:00|7073.4|7071.6|7073.5|7071.7|7074.6|7072.5|7070.4|7068.6|259
1632446100000|2021-09-24 01:15:00|7073.6|7071.8|7075.3|7073.5|7077.9|7075.6|7073|7070.8|280
1632446400000|2021-09-24 01:20:00|7075.4|7073.6|7076.4|7074.6|7077.4|7075.3|7075.3|7073.5|248
1632446700000|2021-09-24 01:25:00|7076.3|7074.5|7074|7072.2|7077.6|7075.8|7072.3|7070.3|331
1632447000000|2021-09-24 01:30:00|7073.9|7072.1|7073.1|7071.3|7075.7|7073.7|7072.8|7070.4|292
1632447300000|2021-09-24 01:35:00|7073.2|7071.4|7073.7|7071.9|7075|7073.2|7072.1|7069.6|281
1632447600000|2021-09-24 01:40:00|7073.8|7072|7072.9|7071.1|7075.1|7072.9|7072.9|7070.7|288
1632447900000|2021-09-24 01:45:00|7072.8|7071|7069.9|7068.1|7072.8|7071|7069.1|7067.3|258
1632448200000|2021-09-24 01:50:00|7070|7068.2|7068.9|7067.1|7071.7|7069.9|7068.9|7066.6|253
1632448500000|2021-09-24 01:55:00|7069|7067.2|7061.6|7058.6|7069|7067.2|7060.8|7058.3|383
1632448800000|2021-09-24 02:00:00|7061.5|7058.5|7065.2|7063.4|7066.1|7064.3|7061.5|7058.5|349
1632449100000|2021-09-24 02:05:00|7065.1|7063.3|7068.7|7066.9|7068.7|7066.9|7065.1|7063.3|364
1632449400000|2021-09-24 02:10:00|7068.6|7066.8|7064.3|7062.5|7069.1|7067.3|7062.7|7060.8|313
1632449700000|2021-09-24 02:15:00|7064.2|7062.4|7064.4|7062.6|7065.4|7063.6|7063|7060.7|316
1632450000000|2021-09-24 02:20:00|7064.3|7062.5|7066|7064.2|7066.9|7065.1|7064.2|7062.4|234
1632450300000|2021-09-24 02:25:00|7066.1|7064.3|7066|7064.2|7066.9|7065.1|7064.8|7063|243
1632450600000|2021-09-24 02:30:00|7065.9|7064.1|7067.2|7065.4|7067.6|7065.6|7065.7|7063.9|246
1632450900000|2021-09-24 02:35:00|7067.1|7065.3|7065|7063.2|7067.6|7065.5|7063.5|7061.7|208
1632451200000|2021-09-24 02:40:00|7064.9|7063.1|7066.2|7064.4|7066.6|7064.8|7064.6|7062.8|219
1632451500000|2021-09-24 02:45:00|7066.3|7064.5|7065.4|7063.6|7067.1|7065.3|7064.2|7062.4|245
1632451800000|2021-09-24 02:50:00|7065.5|7063.7|7064|7061|7066.4|7064.6|7063.3|7060.9|226
1632452100000|2021-09-24 02:55:00|7063.8|7062|7064.4|7062.6|7065.4|7063.6|7063.3|7061.5|159
1632452400000|2021-09-24 03:00:00|7064.2|7062.4|7066.1|7064.3|7066.1|7064.3|7063.8|7061.5|288
1632452700000|2021-09-24 03:05:00|7066|7064.2|7066.4|7064.6|7067.4|7065.6|7065.2|7063.4|173
1632453000000|2021-09-24 03:10:00|7066.3|7064.5|7065.5|7063.7|7066.5|7064.6|7064.3|7062.5|193
1632453300000|2021-09-24 03:15:00|7065.4|7063.6|7067.6|7065.8|7067.6|7065.8|7064.6|7062.7|213
1632453600000|2021-09-24 03:20:00|7067.5|7065.7|7069.6|7067.8|7070.3|7068.3|7066.7|7064.9|303
1632453900000|2021-09-24 03:25:00|7069.5|7067.7|7068.7|7066.9|7069.7|7067.9|7067.4|7065.6|211
1632454200000|2021-09-24 03:30:00|7068.8|7067|7070.8|7069|7071.3|7069.5|7067.8|7066|191
1632454500000|2021-09-24 03:35:00|7070.7|7068.9|7070.2|7068.4|7071.6|7069.8|7069.8|7068|168
1632454800000|2021-09-24 03:40:00|7070.3|7068.5|7071.2|7069.4|7072.3|7070.5|7070.2|7068.4|121
1632455100000|2021-09-24 03:45:00|7071|7069.2|7072.7|7070.9|7073.2|7071.4|7070.9|7069.1|171
1632455400000|2021-09-24 03:50:00|7072.8|7071|7072.6|7070.8|7073.5|7071.7|7072.1|7070.3|128
1632455700000|2021-09-24 03:55:00|7072.7|7070.9|7072.8|7071|7073|7071.2|7071.8|7070|130
1632456000000|2021-09-24 04:00:00|7072.7|7070.9|7073.8|7072|7074.6|7072.8|7071.7|7069.9|212
1632456300000|2021-09-24 04:05:00|7073.7|7071.9|7073.6|7071.8|7074.2|7072.4|7072.8|7071|191
1632456600000|2021-09-24 04:10:00|7073.7|7071.9|7071.9|7070.1|7074.9|7073.1|7071.8|7070|173
1632456900000|2021-09-24 04:15:00|7072|7070.2|7072.6|7070.8|7073.1|7071.1|7070.2|7068.4|175
1632457200000|2021-09-24 04:20:00|7072.7|7070.9|7072.8|7071|7073.2|7071.3|7072.1|7070|167
1632457500000|2021-09-24 04:25:00|7072.9|7071.1|7071.7|7069.9|7073.2|7071.3|7071.4|7069.6|184
1632457800000|2021-09-24 04:30:00|7071.6|7069.8|7070.3|7068.5|7071.9|7070.1|7069.1|7067.3|159
1632458100000|2021-09-24 04:35:00|7070.2|7068.4|7069.2|7067.4|7070.9|7069.1|7068.8|7066.4|252
1632458400000|2021-09-24 04:40:00|7069.3|7067.5|7069|7067.2|7070.2|7068.4|7068.3|7066.5|194
1632458700000|2021-09-24 04:45:00|7068.9|7067.1|7069|7067.2|7069.8|7068|7068.2|7066.4|225
1632459000000|2021-09-24 04:50:00|7069.2|7067.4|7068.3|7066.5|7069.6|7067.8|7068.1|7066.3|177
1632459300000|2021-09-24 04:55:00|7068.4|7066.6|7069.6|7067.8|7069.6|7067.8|7067.6|7065.8|194
1632459600000|2021-09-24 05:00:00|7069.7|7067.9|7069.8|7068|7071.5|7069.7|7068.9|7067.1|265
1632459900000|2021-09-24 05:05:00|7069.7|7067.9|7066.9|7065.1|7070.6|7068.8|7066.2|7064.4|230
1632460200000|2021-09-24 05:10:00|7067|7065.2|7070|7068.2|7070.2|7068.4|7066.2|7064.4|175
1632460500000|2021-09-24 05:15:00|7069.9|7068.1|7067.5|7065.7|7069.9|7068.1|7067|7064.7|194
1632460800000|2021-09-24 05:20:00|7067.4|7065.6|7067.2|7065.4|7068.5|7066.7|7066.7|7064.9|174
1632461100000|2021-09-24 05:25:00|7067.1|7065.3|7068.2|7066.4|7068.3|7066.5|7065.7|7063.9|216
1632461400000|2021-09-24 05:30:00|7068.3|7066.5|7068.9|7067.1|7069.5|7067.7|7067.8|7066|264
1632461700000|2021-09-24 05:35:00|7068.8|7067|7068.5|7066.7|7069.2|7067.4|7067.4|7065.6|221
1632462000000|2021-09-24 05:40:00|7068.4|7066.6|7067.5|7065.7|7069.7|7067.9|7067.5|7065.7|253
1632462300000|2021-09-24 05:45:00|7067.4|7065.6|7067.5|7065.7|7068.4|7066.6|7065.8|7064|219
1632462600000|2021-09-24 05:50:00|7067.4|7065.6|7067.6|7065.8|7068.8|7067|7066.7|7064.9|243
1632462900000|2021-09-24 05:55:00|7067.3|7065.5|7067|7065.2|7068.1|7066.3|7066.3|7064.1|237
1632463200000|2021-09-24 06:00:00|7066.9|7065.1|7068.5|7066.7|7068.7|7066.9|7066.3|7064.4|363
1632463500000|2021-09-24 06:05:00|7068.6|7066.8|7067|7065.2|7069.7|7067.9|7066.9|7065.1|323
1632463800000|2021-09-24 06:10:00|7066.9|7065.1|7068.9|7067.1|7069.7|7067.9|7066.4|7064|271
1632464100000|2021-09-24 06:15:00|7068.8|7067|7068.4|7066.6|7069.1|7067|7067.4|7065.6|201
1632464400000|2021-09-24 06:20:00|7068.5|7066.7|7067.5|7065.7|7068.9|7066.8|7066.8|7065|267
1632464700000|2021-09-24 06:25:00|7067.6|7065.8|7067.6|7065.8|7068.8|7067|7066.6|7064.8|203
1632465000000|2021-09-24 06:30:00|7067.3|7065.5|7066.7|7064.9|7067.5|7065.7|7065|7063.2|282
1632465300000|2021-09-24 06:35:00|7066.8|7065|7064.1|7062.3|7066.8|7065|7063.8|7061.7|232
1632465600000|2021-09-24 06:40:00|7064|7062.2|7064.1|7061.1|7065.1|7062.8|7063|7061.1|272
1632465900000|2021-09-24 06:45:00|7063.3|7061.5|7060.1|7058.3|7063.6|7061.5|7058.6|7056.8|332
1632466200000|2021-09-24 06:50:00|7060.2|7058.4|7057.5|7055.7|7061.1|7058.9|7057.5|7055.7|292
1632466500000|2021-09-24 06:55:00|7057.6|7055.8|7060|7058.2|7061.6|7059.6|7057.5|7055.6|358
1632466800000|2021-09-24 07:00:00|7059.8|7058|7054.8|7053|7060.4|7058.6|7054.3|7052.5|518
1632467100000|2021-09-24 07:05:00|7054.7|7052.9|7049.1|7047.3|7055.3|7053.5|7048|7045.6|527
1632467400000|2021-09-24 07:10:00|7049.8|7046.8|7048.4|7046.6|7050.3|7048.4|7046.2|7044.4|498
1632467700000|2021-09-24 07:15:00|7048.3|7046.5|7051.2|7049.4|7052.9|7050.4|7046.7|7044.7|420
1632468000000|2021-09-24 07:20:00|7051.1|7049.3|7050.3|7048.5|7052.3|7050.5|7048.9|7047.1|349
1632468300000|2021-09-24 07:25:00|7050.4|7048.6|7051.4|7049.6|7053.3|7051.5|7049.4|7047.6|428
1632468600000|2021-09-24 07:30:00|7051.5|7049.7|7052.2|7050.4|7052.2|7050.4|7048.4|7046.6|445
1632468900000|2021-09-24 07:35:00|7052.1|7050.3|7053.1|7051.3|7055.2|7053.4|7052|7050.1|418
1632469200000|2021-09-24 07:40:00|7052.8|7051|7053.9|7052.1|7054.7|7052.6|7051|7049.2|397
1632469500000|2021-09-24 07:45:00|7054|7052.2|7053.2|7051.4|7055.2|7052.8|7051.7|7049.9|405
1632469800000|2021-09-24 07:50:00|7053.3|7051.5|7054.7|7052.9|7056|7054.2|7053.3|7051.5|429
1632470100000|2021-09-24 07:55:00|7054.6|7052.8|7050.9|7049.1|7055|7053.2|7050.9|7049.1|288
1632470400000|2021-09-24 08:00:00|7051|7049.2|7050.3|7048.5|7052.5|7050.7|7048.9|7047.1|445
1632470700000|2021-09-24 08:05:00|7050.2|7048.4|7045.1|7043.3|7051.5|7048.9|7044.5|7042.7|448
1632471000000|2021-09-24 08:10:00|7045|7043.2|7047|7045.2|7049.3|7047.4|7044.6|7042.2|395
1632471300000|2021-09-24 08:15:00|7046.9|7045.1|7044.6|7042.8|7048.8|7046.9|7044.5|7042.7|439
1632471600000|2021-09-24 08:20:00|7045.3|7042.3|7047.4|7045.6|7048|7046.2|7044.3|7042.3|375
1632471900000|2021-09-24 08:25:00|7048|7046.2|7050.2|7047.2|7051.3|7049|7047.8|7046|430
1632472200000|2021-09-24 08:30:00|7050.3|7047.3|7051.1|7049.3|7052.8|7050.4|7049.4|7047.2|327
1632472500000|2021-09-24 08:35:00|7051.2|7049.4|7048|7046.2|7051.2|7049.4|7047.3|7045.1|330
1632472800000|2021-09-24 08:40:00|7048.1|7046.3|7047.8|7046|7048.6|7046.8|7046.7|7044.9|266
1632473100000|2021-09-24 08:45:00|7047.9|7046.1|7051.8|7050|7052.7|7050.9|7047.4|7045.6|363
1632473400000|2021-09-24 08:50:00|7052.2|7050.4|7054.8|7053|7055.6|7053.8|7052.2|7050.3|347
1632473700000|2021-09-24 08:55:00|7054.9|7053.1|7053|7051.2|7054.9|7053.1|7050.9|7049.1|317
1632474000000|2021-09-24 09:00:00|7052.9|7051.1|7049.7|7047.9|7053.3|7051.5|7048.6|7046.8|316
1632474300000|2021-09-24 09:05:00|7049.6|7047.8|7048.6|7046.8|7049.8|7048|7047.3|7045.3|300
1632474600000|2021-09-24 09:10:00|7048.5|7046.7|7047.2|7044.2|7048.5|7046.7|7046.3|7044.2|295
1632474900000|2021-09-24 09:15:00|7047.1|7044.1|7045.6|7043.8|7048.1|7045.8|7045.2|7043|312
1632475200000|2021-09-24 09:20:00|7045.7|7043.9|7044.9|7043.1|7048.4|7046.2|7044.7|7042.9|285
1632475500000|2021-09-24 09:25:00|7045|7043.2|7043.2|7041.4|7045.2|7043.3|7042.4|7040.6|279
1632475800000|2021-09-24 09:30:00|7043.3|7041.5|7043.5|7041.7|7045.9|7044.1|7042.6|7040.1|309
1632476100000|2021-09-24 09:35:00|7043.4|7041.6|7045.4|7043.6|7046.2|7044.2|7043.2|7041|288
1632476400000|2021-09-24 09:40:00|7045.5|7043.7|7043.6|7041.8|7045.9|7043.7|7043.5|7041.2|264
1632476700000|2021-09-24 09:45:00|7043.4|7041.6|7040|7038.2|7043.7|7041.9|7039.6|7037.8|290
1632477000000|2021-09-24 09:50:00|7039.9|7038.1|7040.6|7038.8|7042.2|7040.4|7038.7|7036.9|370
1632477300000|2021-09-24 09:55:00|7040.5|7038.7|7037.2|7035.4|7040.6|7038.8|7036.7|7034.9|374
1632477600000|2021-09-24 10:00:00|7037.1|7035.3|7036.8|7035|7038.6|7036.5|7035.2|7032.9|370
1632477900000|2021-09-24 10:05:00|7036.9|7035.1|7036.7|7034.9|7037.3|7035.1|7035.3|7033.1|276
1632478200000|2021-09-24 10:10:00|7036.6|7034.8|7038.5|7036.7|7039.2|7037.4|7036.6|7034.8|299
1632478500000|2021-09-24 10:15:00|7038.3|7036.5|7038.1|7036.3|7039.2|7037.1|7037.7|7035.8|284
1632478800000|2021-09-24 10:20:00|7038.3|7036.5|7043.3|7041.5|7043.4|7041.6|7037.8|7036|342
1632479100000|2021-09-24 10:25:00|7042.9|7041.1|7044.7|7042.9|7048.5|7045.8|7042.3|7040.5|498
1632479400000|2021-09-24 10:30:00|7044.8|7043|7042.7|7040.9|7045.4|7043|7041.4|7039.1|287
1632479700000|2021-09-24 10:35:00|7042.5|7040.7|7041.8|7040|7044.3|7042.2|7041.7|7039.7|279
1632480000000|2021-09-24 10:40:00|7041.9|7040.1|7042|7040.2|7042.7|7040.9|7040.6|7038.8|253
1632480300000|2021-09-24 10:45:00|7042.1|7040.3|7043.7|7041.9|7044.1|7042|7041.2|7039.1|268
1632480600000|2021-09-24 10:50:00|7044|7042.2|7043.2|7041.4|7044.6|7042.8|7043|7041.2|215
1632480900000|2021-09-24 10:55:00|7043.1|7041.3|7041.4|7039.6|7043.1|7041.3|7040.1|7038.3|254
1632481200000|2021-09-24 11:00:00|7041.5|7039.7|7041.6|7039.8|7043.5|7041.7|7040.7|7038.9|268
1632481500000|2021-09-24 11:05:00|7041.7|7039.9|7037.7|7035.9|7042.2|7040.4|7037.6|7035.8|272
1632481800000|2021-09-24 11:10:00|7037.6|7035.8|7029.3|7027.5|7037.7|7035.9|7029.3|7027.5|365
1632482100000|2021-09-24 11:15:00|7029.5|7027.7|7030.7|7028.9|7032.3|7029.9|7028.7|7026.8|410
1632482400000|2021-09-24 11:20:00|7030.8|7029|7031.1|7029.3|7033.4|7031.6|7030.7|7028.9|341
1632482700000|2021-09-24 11:25:00|7030.8|7029|7032.7|7030.9|7033.7|7031.9|7029.5|7027.7|330
1632483000000|2021-09-24 11:30:00|7032.6|7030.8|7032.4|7030.6|7033|7031|7030.4|7028.6|333
1632483300000|2021-09-24 11:35:00|7032.3|7030.5|7030.7|7028.9|7033.8|7032|7030.3|7028.5|296
1632483600000|2021-09-24 11:40:00|7030.4|7028.6|7027.2|7025.4|7030.7|7028.9|7026.4|7024.6|326
1632483900000|2021-09-24 11:45:00|7027.1|7025.3|7030.8|7029|7030.9|7029.1|7027.1|7025.3|290
1632484200000|2021-09-24 11:50:00|7031|7029.2|7027.3|7025.5|7031.3|7029.5|7026.8|7025|315
1632484500000|2021-09-24 11:55:00|7027.4|7025.6|7026.2|7024.4|7028|7026.2|7025.3|7023.5|324
1632484800000|2021-09-24 12:00:00|7026.1|7024.3|7025.9|7024.1|7028.4|7026.6|7023.3|7021.5|374
1632485100000|2021-09-24 12:05:00|7026|7024.2|7025.2|7023.4|7026.7|7024.9|7023.4|7021.6|328
1632485400000|2021-09-24 12:10:00|7025.3|7023.5|7023.9|7022.1|7025.7|7023.9|7022.8|7021|340
1632485700000|2021-09-24 12:15:00|7024|7022.2|7022.3|7020.5|7025.6|7023.4|7022.2|7020.4|394
1632486000000|2021-09-24 12:20:00|7022.4|7020.6|7018.8|7017|7022.5|7020.7|7018.3|7016.5|418
1632486300000|2021-09-24 12:25:00|7018.9|7017.1|7020.5|7018.7|7021.2|7019.4|7018.5|7016.7|278
1632486600000|2021-09-24 12:30:00|7020.4|7018.6|7013.6|7011.8|7020.4|7018.6|7012.6|7010.8|422
1632486900000|2021-09-24 12:35:00|7013.5|7011.7|7014.6|7012.8|7015.2|7013.4|7012.9|7011.1|371
1632487200000|2021-09-24 12:40:00|7014.7|7012.9|7016.6|7014.8|7017.3|7015.5|7014|7012.2|392
1632487500000|2021-09-24 12:45:00|7016.7|7014.9|7013.2|7011.4|7017.3|7015.5|7012.5|7010.7|366
1632487800000|2021-09-24 12:50:00|7013.3|7011.5|7014.3|7012.5|7017.4|7015.6|7012.7|7010.9|424
1632488100000|2021-09-24 12:55:00|7014.4|7012.6|7011.4|7009.6|7014.8|7013|7010.7|7008.3|424
1632488400000|2021-09-24 13:00:00|7011.3|7009.5|7009.8|7008|7012.1|7010.3|7008.9|7007.1|424
1632488700000|2021-09-24 13:05:00|7009.9|7008.1|7008.2|7006.4|7011.1|7009.3|7007.1|7005.2|336
1632489000000|2021-09-24 13:10:00|7008.1|7006.3|7011.2|7009.4|7011.5|7009.7|7007.5|7005.7|360
1632489300000|2021-09-24 13:15:00|7011.1|7009.3|7015.2|7013.4|7017.3|7015.5|7010.2|7008.4|444
1632489600000|2021-09-24 13:20:00|7015.1|7013.3|7016.8|7015|7017.8|7016|7014.7|7012.9|408
1632489900000|2021-09-24 13:25:00|7016.9|7015.1|7019.3|7017.5|7019.9|7018.1|7016.6|7014.8|388
1632490200000|2021-09-24 13:30:00|7019.5|7017.7|7024.6|7022.8|7025.2|7023.4|7018.1|7016.3|544
1632490500000|2021-09-24 13:35:00|7024.9|7023.1|7023.9|7022.1|7026|7024.2|7022.3|7020.5|512
1632490800000|2021-09-24 13:40:00|7023.8|7022|7020.4|7018.6|7025.8|7024|7018.9|7017.1|492
1632491100000|2021-09-24 13:45:00|7020.6|7018.8|7016.3|7014.5|7020.6|7018.8|7014.2|7012.4|474
1632491400000|2021-09-24 13:50:00|7016.4|7014.6|7017.2|7015.4|7021.6|7019.8|7016.3|7014.5|477
1632491700000|2021-09-24 13:55:00|7017.1|7015.3|7020|7017|7020.7|7018.4|7017|7015.2|392
1632492000000|2021-09-24 14:00:00|7020.2|7017.2|7018.8|7017|7022.6|7020.4|7018.7|7016.9|474
1632492300000|2021-09-24 14:05:00|7018.7|7016.9|7010.9|7009.1|7020.1|7018.3|7010.2|7007.9|530
1632492600000|2021-09-24 14:10:00|7010.8|7009|7009.6|7007.8|7011.8|7010|7008.3|7006.5|504
1632492900000|2021-09-24 14:15:00|7009.5|7007.7|7008.6|7006.8|7012.9|7011.1|7007.2|7005.4|553
1632493200000|2021-09-24 14:20:00|7008.7|7006.9|7011.1|7009.3|7012.1|7010.3|7007.2|7005.4|471
1632493500000|2021-09-24 14:25:00|7011|7009.2|7009.8|7008|7012.3|7010.5|7006.9|7005.1|393
1632493800000|2021-09-24 14:30:00|7009.9|7008.1|7008.9|7007.1|7012.5|7010.7|7008.7|7006.9|466
1632494100000|2021-09-24 14:35:00|7009|7007.2|7002.8|7001|7009.6|7007.8|7002.6|7000.8|389
1632494400000|2021-09-24 14:40:00|7003.1|7001.3|7002.7|7000.9|7005.9|7004.1|7002.1|7000.3|426
1632494700000|2021-09-24 14:45:00|7002.6|7000.8|6998.9|6997.1|7002.8|7001|6998.7|6996.7|488
1632495000000|2021-09-24 14:50:00|6998.7|6996.9|6999.6|6997.8|7001.5|6999.7|6997.9|6996.1|426
1632495300000|2021-09-24 14:55:00|6999.7|6997.9|7004.2|7002.4|7006.2|7004.3|6999.2|6997.4|526
1632495600000|2021-09-24 15:00:00|7004.3|7002.5|7009.2|7007.4|7010.2|7008.4|7002.6|7000.8|481
1632495900000|2021-09-24 15:05:00|7009.3|7007.5|7008.4|7006.6|7009.3|7007.5|7005|7003.2|390
1632496200000|2021-09-24 15:10:00|7008.5|7006.7|7007.2|7005.4|7009.1|7007.3|7006.8|7005|374
1632496500000|2021-09-24 15:15:00|7007.1|7005.3|7006.8|7005|7008.4|7006.6|7004.8|7003|406
1632496800000|2021-09-24 15:20:00|7006.9|7005.1|7001.9|7000.1|7006.9|7005.1|7001.4|6999.6|383
1632497100000|2021-09-24 15:25:00|7002.2|7000.4|7004.8|7003|7005.8|7003.4|7001.6|6999.8|388
1632497400000|2021-09-24 15:30:00|7004.6|7002.8|7004.2|7002.4|7005.7|7003.9|7003.7|7001.9|376
1632497700000|2021-09-24 15:35:00|7004.1|7002.3|7002.9|7001.1|7004.2|7002.4|6999.8|6998|358
1632498000000|2021-09-24 15:40:00|7003.1|7001.3|7006.1|7004.3|7007.1|7005.3|7002.4|7000.6|356
1632498300000|2021-09-24 15:45:00|7006.2|7004.4|7007.1|7005.3|7007.9|7006.1|7004.9|7003.1|336
1632498600000|2021-09-24 15:50:00|7007.2|7005.4|7012|7010.2|7012.8|7011|7006.7|7004.9|323
1632498900000|2021-09-24 15:55:00|7011.8|7010|7013.4|7011.6|7013.9|7012.1|7010.8|7009|302
1632499200000|2021-09-24 16:00:00|7013.5|7011.7|7014.8|7013|7015.2|7013.4|7012.6|7010.8|305
1632499500000|2021-09-24 16:05:00|7014.9|7013.1|7018.9|7017.1|7019.1|7017.3|7014.8|7013|318
1632499800000|2021-09-24 16:10:00|7018.5|7016.7|7020.5|7018.7|7022.2|7020.4|7018.5|7016.7|309
1632500100000|2021-09-24 16:15:00|7020.6|7018.8|7023.7|7021.9|7024|7022.2|7020.3|7018.5|358
1632500400000|2021-09-24 16:20:00|7023.6|7021.8|7022.7|7020.9|7024.9|7023.1|7021.5|7019.7|390
1632500700000|2021-09-24 16:25:00|7022.8|7021|7022.6|7020.8|7023.3|7021.5|7021.9|7020.1|317
1632501000000|2021-09-24 16:30:00|7022.7|7020.9|7020.6|7018.8|7023.2|7021.4|7020.3|7018.5|288
1632501300000|2021-09-24 16:35:00|7020.8|7019|7019.1|7017.3|7021.1|7019|7018.1|7016.3|275
1632501600000|2021-09-24 16:40:00|7019|7017.2|7019.6|7017.8|7021.2|7019.4|7018.8|7017|298
1632501900000|2021-09-24 16:45:00|7019.7|7017.9|7019|7017.2|7020.1|7018.3|7017.7|7015.9|267
1632502200000|2021-09-24 16:50:00|7019.1|7017.3|7018|7016.2|7019.1|7017.3|7017.4|7015.6|228
1632502500000|2021-09-24 16:55:00|7018.1|7016.3|7017.6|7015.8|7018.5|7016.7|7016.2|7014.4|253
1632502800000|2021-09-24 17:00:00|7017.5|7015.7|7016.2|7014.4|7017.8|7016|7016.1|7014.3|246
1632503100000|2021-09-24 17:05:00|7016.1|7014.3|7016.7|7014.9|7017.3|7015.5|7016.1|7014.3|226
1632503400000|2021-09-24 17:10:00|7016.8|7015|7016.7|7014.9|7018.3|7016.5|7016.2|7014.4|225
1632503700000|2021-09-24 17:15:00|7016.6|7014.8|7016.1|7014.3|7017.1|7015.3|7015.4|7013.6|252
1632504000000|2021-09-24 17:20:00|7016.2|7014.4|7016.4|7014.6|7017.4|7015.6|7015.4|7013.6|233
1632504300000|2021-09-24 17:25:00|7016.3|7014.5|7014.9|7013.1|7016.4|7014.6|7014.4|7012.6|192
1632504600000|2021-09-24 17:30:00|7014.7|7012.9|7012|7010.2|7015|7013.2|7011.4|7009.6|232
1632504900000|2021-09-24 17:35:00|7011.9|7010.1|7012|7010.2|7012.2|7010.4|7009.4|7007.6|250
1632505200000|2021-09-24 17:40:00|7012.1|7010.3|7009.3|7007.5|7012.1|7010.3|7008.5|7006.7|206
1632505500000|2021-09-24 17:45:00|7009.1|7007.3|7009.7|7007.9|7010.7|7008.9|7008.9|7007.1|205
1632505800000|2021-09-24 17:50:00|7009.6|7007.8|7010.1|7008.3|7010.7|7008.9|7009.3|7007.5|234
1632506100000|2021-09-24 17:55:00|7010|7008.2|7008.1|7006.3|7010.5|7008.7|7007.9|7006.1|285
1632506400000|2021-09-24 18:00:00|7008|7006.2|7010|7008.2|7010.3|7008.5|7008|7006.2|288
1632506700000|2021-09-24 18:05:00|7010.1|7008.3|7009.4|7007.6|7011.9|7010.1|7009.4|7007.6|303
1632507000000|2021-09-24 18:10:00|7009.5|7007.7|7011.3|7009.5|7012.4|7010.6|7009.5|7007.7|348
1632507300000|2021-09-24 18:15:00|7011.4|7009.6|7011.7|7009.9|7013.3|7011.5|7010.9|7009.1|205
1632507600000|2021-09-24 18:20:00|7011.9|7010.1|7011.2|7009.4|7012.2|7010.4|7010.9|7009.1|222
1632507900000|2021-09-24 18:25:00|7011.1|7009.3|7013.3|7011.5|7013.4|7011.6|7010.8|7009|215
1632508200000|2021-09-24 18:30:00|7013.4|7011.6|7013|7011.2|7013.5|7011.7|7012.2|7010.4|190
1632508500000|2021-09-24 18:35:00|7013.1|7011.3|7010.2|7008.4|7013.6|7011.8|7010.2|7008.4|219
1632508800000|2021-09-24 18:40:00|7010.1|7008.3|7009.3|7007.5|7010.3|7008.5|7009.2|7007.4|177
1632509100000|2021-09-24 18:45:00|7009.4|7007.6|7011.5|7009.7|7011.6|7009.8|7009.3|7007.5|191
1632509400000|2021-09-24 18:50:00|7011.6|7009.8|7011.6|7009.8|7012.6|7010.8|7011|7009.2|134
1632509700000|2021-09-24 18:55:00|7011.8|7010|7010.3|7008.5|7011.9|7010.1|7009.2|7007.4|232
1632510000000|2021-09-24 19:00:00|7010.1|7008.3|7008.8|7007|7010.8|7009|7008.6|7006.8|199
1632510300000|2021-09-24 19:05:00|7008.7|7006.9|7006.8|7005|7008.8|7007|7006.6|7004.8|150
1632510600000|2021-09-24 19:10:00|7006.7|7004.9|7007.2|7005.4|7007.2|7005.4|7004.8|7003|189
1632510900000|2021-09-24 19:15:00|7007.1|7005.3|7006.9|7005.1|7007.8|7006|7006.5|7004.7|165
1632511200000|2021-09-24 19:20:00|7006.8|7005|7006.7|7004.9|7008.4|7006.3|7005.7|7003.8|189
1632511500000|2021-09-24 19:25:00|7006.6|7004.8|7009.9|7008.1|7010.4|7008.1|7006.6|7004.4|152
1632511800000|2021-09-24 19:30:00|7009.8|7008|7009.6|7007.8|7011.4|7009.2|7009.6|7007.8|162
1632512100000|2021-09-24 19:35:00|7009.7|7007.9|7009.8|7008|7010|7008.2|7007.5|7005.7|202
1632512400000|2021-09-24 19:40:00|7009.7|7007.9|7009.9|7008.1|7010.5|7008.7|7009.3|7007.5|139
1632512700000|2021-09-24 19:45:00|7009.8|7008|7006.2|7004.4|7010.4|7008.1|7006.1|7004.3|196
1632513000000|2021-09-24 19:50:00|7006.3|7004.5|7007.3|7005.5|7007.6|7005.8|7005.2|7003.1|211
1632513300000|2021-09-24 19:55:00|7007.2|7005.4|7007.1|7005.3|7007.7|7005.9|7006.1|7004.3|269
1632513600000|2021-09-24 20:00:00|7007|7005.2|7008.9|7005.9|7010.1|7007.3|7006.8|7004.8|201
1632513900000|2021-09-24 20:05:00|7009|7006|7010.2|7007.2|7010.5|7007.5|7008.9|7005.9|123
1632514200000|2021-09-24 20:10:00|7010.4|7007.4|7010.2|7007.2|7010.9|7007.9|7009.3|7006.5|128
1632514500000|2021-09-24 20:15:00|7010.3|7007.3|7011.8|7008.8|7012|7009.2|7009.5|7007.3|76
1632514800000|2021-09-24 20:20:00|7011.9|7008.9|7014|7011|7014.4|7011.8|7011.9|7008.9|153
1632515100000|2021-09-24 20:25:00|7013.9|7010.9|7014.3|7011.3|7015.5|7012.5|7012.8|7009.8|153
1632515400000|2021-09-24 20:30:00|7014.4|7011.4|7017.1|7014.1|7017.2|7014.7|7013.4|7010.8|127
1632515700000|2021-09-24 20:35:00|7017|7014|7016.7|7013.7|7017.4|7014.4|7016.4|7013.4|88
1632516000000|2021-09-24 20:40:00|7016.8|7013.8|7016.6|7013.6|7016.9|7014.3|7015.9|7013.1|91
1632516300000|2021-09-24 20:45:00|7016|7014.2|7014.3|7011.3|7016.8|7014.2|7013.2|7010.2|152
1632516600000|2021-09-24 20:50:00|7013.9|7010.9|7015.2|7012.2|7016.2|7013.2|7013.8|7010.8|206
1632516900000|2021-09-24 20:55:00|7015.3|7012.3|7021.4|7008.4|7027.8|7014.8|7011.6|6998.6|713
1632686400000|2021-09-26 20:00:00|7020|7001|7015.8|7000.7|7020|7001|7015.8|6998.2|5
1632686700000|2021-09-26 20:05:00|7020|7001|7017.2|6998.2|7020|7001|7015.8|6998.2|5
1632687000000|2021-09-26 20:10:00|7016.8|6997.8|7020|7001|7020|7001|7016.8|6997.8|6
1632687300000|2021-09-26 20:15:00|7016|7000.7|7016.5|7000.8|7020|7001|7015.8|6997.8|11
1632687600000|2021-09-26 20:20:00|7020|7001|7016.8|6997.8|7020|7001|7015.8|6997.8|11
1632687900000|2021-09-26 20:25:00|7017.2|6998.2|7017.2|6998.2|7017.2|6998.2|7008.2|6993.2|5
1632688200000|2021-09-26 20:30:00|7017.5|6998.5|7017.5|6998.5|7017.5|6998.5|7016.8|6997.8|12
1632688500000|2021-09-26 20:35:00|7017.2|6998.2|7020|7001|7020|7001|7015.8|6997.8|15
1632688800000|2021-09-26 20:40:00|7015.9|7000.7|7017.2|6998.2|7020|7001|7015.8|6997.8|8
1632689100000|2021-09-26 20:45:00|7017.5|6998.5|7017.2|6998.2|7017.5|6998.5|7016.8|6997.8|10
1632689400000|2021-09-26 20:50:00|7016.8|6997.8|7020|7001|7020|7001.2|7015.8|6997.8|19
1632689700000|2021-09-26 20:55:00|7015.8|7001.2|7018.5|6999.5|7020|7001.5|7015.8|6998.2|11
1632690000000|2021-09-26 21:00:00|7020.5|7001.5|7018.6|6999.6|7020.5|7001.7|7016.1|6997.1|26
1632690300000|2021-09-26 21:05:00|7017.9|6998.9|7019.6|7000.6|7020.9|7001.9|7016.8|6998.2|39
1632690600000|2021-09-26 21:10:00|7019.8|7000.8|7019.7|7000.7|7020.3|7001.3|7017.2|6998.2|57
1632690900000|2021-09-26 21:15:00|7020.2|7001.2|7020.8|7009.2|7022|7011.6|7008.9|6994.3|118
1632691200000|2021-09-26 21:20:00|7021|7010.3|7019.5|7009.2|7022|7013|7016.8|7006.9|150
1632691500000|2021-09-26 21:25:00|7020.5|7007.3|7017.2|6998.2|7021|7015.3|7016.7|6998|187
1632691800000|2021-09-26 21:30:00|7017.5|6998.5|7017.9|6998.9|7019.6|7000.6|7017.2|6998.2|110
1632692100000|2021-09-26 21:35:00|7018.2|6999.2|7019|7000|7019.8|7000.8|7015.8|6997.9|116
1632692400000|2021-09-26 21:40:00|7019.3|7000.3|7019.6|7003.7|7025.9|7007.8|7017|6998.7|142
1632692700000|2021-09-26 21:45:00|7019.7|7003.6|7020.8|7004.2|7022|7006.4|7017.8|7001.5|110
1632693000000|2021-09-26 21:50:00|7020.9|7005.1|7020|7006.3|7021.4|7006.4|7019.8|7001.7|95
1632693300000|2021-09-26 21:55:00|7019.9|7004.4|7019.9|7005.3|7021.2|7008.2|7016.9|7001.7|88
1632693600000|2021-09-26 22:00:00|7020.4|7004.9|7016.7|7009.1|7021|7011.1|7013.7|7003|544
1632693900000|2021-09-26 22:05:00|7017.1|7008.9|7014|7009|7018.3|7010.6|7013.3|7008.2|436
1632694200000|2021-09-26 22:10:00|7013.8|7009.2|7011.5|7008.5|7014.8|7010.9|7011.4|7007.5|279
1632694500000|2021-09-26 22:15:00|7011.2|7008.2|7013.8|7010.8|7015.2|7012.1|7011|7007.7|200
1632694800000|2021-09-26 22:20:00|7013.9|7010.9|7013.7|7010.7|7015.3|7012.3|7011.9|7008.5|159
1632695100000|2021-09-26 22:25:00|7013.8|7010.8|7012.4|7009.4|7014.9|7011.9|7012.3|7009.3|109
1632695400000|2021-09-26 22:30:00|7012.3|7009.3|7011.7|7008.7|7014|7011|7011.7|7008.7|154
1632695700000|2021-09-26 22:35:00|7011.8|7008.8|7013.4|7010.4|7013.6|7010.6|7011.7|7008.7|93
1632696000000|2021-09-26 22:40:00|7013.3|7010.3|7013|7010|7013.6|7010.6|7011.9|7009.4|81
1632696300000|2021-09-26 22:45:00|7012.9|7009.9|7011.5|7008.5|7013.6|7010.8|7011.4|7008.4|98
1632696600000|2021-09-26 22:50:00|7011.4|7008.4|7012.3|7009.3|7013.4|7010.4|7011.1|7008.4|100
1632696900000|2021-09-26 22:55:00|7012.5|7009.5|7012.6|7009.6|7013|7010.5|7012.3|7009.3|76
1632697200000|2021-09-26 23:00:00|7012.7|7009.7|7011.3|7008.3|7013.4|7011|7010.6|7008.3|181
1632697500000|2021-09-26 23:05:00|7011.4|7008.4|7016.2|7013.2|7016.3|7013.3|7010.3|7007.7|215
1632697800000|2021-09-26 23:10:00|7016.1|7013.1|7017.4|7014.4|7018|7015.3|7016.1|7013.1|236
1632698100000|2021-09-26 23:15:00|7016.5|7014.7|7015.8|7012.8|7016.5|7014.7|7014.7|7012.2|147
1632698400000|2021-09-26 23:20:00|7015.9|7012.9|7015.9|7012.9|7017|7014.4|7015.3|7012.9|81
1632698700000|2021-09-26 23:25:00|7015.4|7013.6|7014.9|7013.1|7016.3|7013.9|7014|7011.7|100
1632699000000|2021-09-26 23:30:00|7014.8|7013|7011.7|7009.9|7014.8|7013|7011.7|7009.8|180
1632699300000|2021-09-26 23:35:00|7012.2|7009.2|7013.2|7010.2|7014.3|7012|7011.8|7009.2|151
1632699600000|2021-09-26 23:40:00|7013.3|7010.3|7015.1|7012.1|7016.4|7014.4|7012.9|7010.2|193
1632699900000|2021-09-26 23:45:00|7015|7012|7013.7|7011.9|7015.9|7013.8|7013.7|7011.3|119
1632700200000|2021-09-26 23:50:00|7013.8|7012|7015.8|7014|7016|7014.1|7013.5|7011.4|184
1632700500000|2021-09-26 23:55:00|7015.9|7014.1|7016.6|7014.8|7020.1|7017.6|7015.7|7013.8|212
1632700800000|2021-09-27 00:00:00|7017.2|7015.4|7022.5|7020.7|7022.7|7020.9|7016.6|7014.8|337
1632701100000|2021-09-27 00:05:00|7022.4|7020.6|7020.7|7018.9|7022.8|7021|7019.3|7017|221
1632701400000|2021-09-27 00:10:00|7020.8|7019|7022.6|7020.8|7023.1|7021.3|7020.5|7018.7|224
1632701700000|2021-09-27 00:15:00|7022.7|7020.9|7018.9|7017.1|7023|7021.2|7017.8|7016|357
1632702000000|2021-09-27 00:20:00|7019|7017.2|7019.6|7017.8|7021.1|7019.3|7017.6|7015.8|249
1632702300000|2021-09-27 00:25:00|7019.7|7017.9|7021.1|7019.3|7021.4|7019.6|7019.4|7017.6|198
1632702600000|2021-09-27 00:30:00|7021.3|7019.5|7022.3|7020.5|7023.7|7021.9|7020.5|7018.7|277
1632702900000|2021-09-27 00:35:00|7022.4|7020.6|7023.2|7021.4|7023.4|7021.6|7022.1|7020.3|184
1632703200000|2021-09-27 00:40:00|7023.3|7021.5|7025.2|7022.2|7025.2|7023.1|7023.2|7021.4|238
1632703500000|2021-09-27 00:45:00|7024.7|7022.9|7024.7|7022.9|7025.4|7023.4|7023.6|7021.8|255
1632703800000|2021-09-27 00:50:00|7024.8|7023|7026.2|7024.4|7027|7024.4|7023.7|7021.9|289
1632704100000|2021-09-27 00:55:00|7026.3|7024.5|7023|7021.2|7026.7|7024.9|7021.8|7020|258
1632704400000|2021-09-27 01:00:00|7023.1|7021.3|7022.9|7021.1|7025.6|7023.8|7022.9|7021.1|384
1632704700000|2021-09-27 01:05:00|7023|7021.2|7024.9|7023.1|7025.7|7023.4|7022.7|7020.9|259
1632705000000|2021-09-27 01:10:00|7024.8|7023|7023.5|7021.7|7026.3|7024.5|7023.5|7021.7|264
1632705300000|2021-09-27 01:15:00|7023.4|7021.6|7026.9|7025.1|7027.4|7025.6|7023.4|7021.6|257
1632705600000|2021-09-27 01:20:00|7027|7025.2|7026.1|7024.3|7027.9|7026.1|7023.9|7022.1|310
1632705900000|2021-09-27 01:25:00|7026|7024.2|7027.5|7025.7|7028.3|7026.1|7025.6|7023.8|238
1632706200000|2021-09-27 01:30:00|7027.6|7025.8|7027.9|7026.1|7029.3|7027.5|7026.6|7024.8|285
1632706500000|2021-09-27 01:35:00|7027.8|7026|7029.2|7027.4|7030.8|7029|7027.6|7025.8|342
1632706800000|2021-09-27 01:40:00|7029.4|7027.6|7030.9|7029.1|7031.1|7029.3|7028.8|7027|356
1632707100000|2021-09-27 01:45:00|7031|7029.2|7031.7|7029.9|7033.7|7031.9|7029.9|7028.1|362
1632707400000|2021-09-27 01:50:00|7031.8|7030|7032.8|7031|7034.2|7032.4|7031.8|7030|308
1632707700000|2021-09-27 01:55:00|7032.9|7031.1|7030.9|7029.1|7034.1|7032.3|7030.7|7028.9|282
1632708000000|2021-09-27 02:00:00|7031|7029.2|7030.3|7028.5|7033.1|7031.3|7030.2|7028.4|271
1632708300000|2021-09-27 02:05:00|7030.4|7028.6|7029.3|7027.5|7032.1|7030.3|7029|7027.2|214
1632708600000|2021-09-27 02:10:00|7029.2|7027.4|7029.9|7028.1|7029.9|7028.1|7027.7|7025.9|233
1632708900000|2021-09-27 02:15:00|7029.8|7028|7027.6|7025.8|7030|7028.2|7026.6|7024.8|281
1632709200000|2021-09-27 02:20:00|7027.3|7025.5|7027.9|7026.1|7028|7026.2|7026.5|7024.7|257
1632709500000|2021-09-27 02:25:00|7027.8|7026|7024.4|7022.6|7027.9|7026.1|7024.3|7022.5|262
1632709800000|2021-09-27 02:30:00|7024.7|7022.9|7025.2|7023.4|7025.7|7023.9|7023.5|7021.7|254
1632710100000|2021-09-27 02:35:00|7025|7023.2|7024.9|7023.1|7027.5|7025.7|7024.7|7022.9|259
1632710400000|2021-09-27 02:40:00|7024.8|7023|7024.4|7022.6|7025.7|7023.9|7024.1|7022.3|266
1632710700000|2021-09-27 02:45:00|7024.5|7022.7|7026.6|7024.8|7027.6|7025.4|7024.3|7022.5|202
1632711000000|2021-09-27 02:50:00|7026.5|7024.7|7026.5|7024.7|7027.2|7025.4|7026.2|7024.2|142
1632711300000|2021-09-27 02:55:00|7026.6|7024.8|7026.8|7025|7027.5|7025.7|7025.3|7023.5|196
1632711600000|2021-09-27 03:00:00|7026.4|7024.6|7026|7024.2|7026.5|7024.7|7025.2|7023|181
1632711900000|2021-09-27 03:05:00|7025.9|7024.1|7026.5|7024.7|7026.6|7024.8|7025.4|7023.6|155
1632712200000|2021-09-27 03:10:00|7026.4|7024.6|7024.8|7023|7026.6|7024.7|7024.7|7022.9|180
1632712500000|2021-09-27 03:15:00|7024.7|7022.9|7025.3|7023.5|7025.7|7023.9|7023.4|7021.6|189
1632712800000|2021-09-27 03:20:00|7025.2|7023.4|7026.1|7024.3|7027.7|7025.4|7024.6|7022.8|215
1632713100000|2021-09-27 03:25:00|7026|7024.2|7025.6|7023.8|7026.8|7024.7|7025.5|7023.6|251
1632713400000|2021-09-27 03:30:00|7025.4|7023.6|7023.7|7021.9|7026|7024.2|7023.2|7021.4|189
1632713700000|2021-09-27 03:35:00|7023.8|7022|7025.8|7024|7027.5|7025.1|7023.5|7021.7|190
1632714000000|2021-09-27 03:40:00|7025.9|7024.1|7025.2|7023.4|7026.2|7024.4|7023.8|7022|114
1632714300000|2021-09-27 03:45:00|7025.3|7023.5|7023.8|7022|7025.9|7024.1|7023.5|7021.6|158
1632714600000|2021-09-27 03:50:00|7023.9|7022.1|7021.4|7019.6|7023.9|7022.1|7021.3|7019.5|181
1632714900000|2021-09-27 03:55:00|7021.2|7019.4|7018.8|7017|7022.4|7020.2|7018.5|7016.7|211
1632715200000|2021-09-27 04:00:00|7018.7|7016.9|7018.8|7017|7019.8|7018|7017.5|7015.7|200
1632715500000|2021-09-27 04:05:00|7018.9|7017.1|7021.1|7018.1|7021.2|7018.7|7017|7015.2|124
1632715800000|2021-09-27 04:10:00|7021.2|7018.2|7023.3|7021.5|7023.5|7021.7|7020.5|7018.2|158
1632716100000|2021-09-27 04:15:00|7023.2|7021.4|7022.3|7020.5|7023.4|7021.6|7022.2|7020.4|86
1632716400000|2021-09-27 04:20:00|7022.4|7020.6|7023.7|7021.9|7023.7|7021.9|7022.3|7020.5|89
1632716700000|2021-09-27 04:25:00|7023.6|7021.8|7023.8|7022|7024.6|7022.3|7022.7|7020.1|142
1632717000000|2021-09-27 04:30:00|7023.9|7022.1|7023.9|7022.1|7024.2|7022.4|7022.8|7020.1|119
1632717300000|2021-09-27 04:35:00|7023.8|7022|7023.7|7021.9|7024.1|7022.3|7022.9|7021.1|70
1632717600000|2021-09-27 04:40:00|7023.8|7022|7023.3|7021.5|7023.8|7022|7022|7020.2|89
1632717900000|2021-09-27 04:45:00|7023.2|7021.4|7021.5|7019.7|7023.5|7021.7|7021.1|7019.3|212
1632718200000|2021-09-27 04:50:00|7021.6|7019.8|7022.7|7020.9|7023.2|7021.4|7021.4|7019.6|184
1632718500000|2021-09-27 04:55:00|7022.8|7021|7021.9|7020.1|7022.8|7021|7021.5|7019.4|132
1632718800000|2021-09-27 05:00:00|7021.8|7020|7023.2|7021.4|7023.4|7021.6|7021.3|7018.9|245
1632719100000|2021-09-27 05:05:00|7023.3|7021.5|7023.2|7021.4|7024.5|7022.4|7022.2|7020.4|163
1632719400000|2021-09-27 05:10:00|7023.3|7021.5|7022.7|7020.9|7023.8|7022|7021.3|7018.9|175
1632719700000|2021-09-27 05:15:00|7022.6|7020.8|7023.7|7021.9|7023.8|7022|7021.7|7019.8|172
1632720000000|2021-09-27 05:20:00|7023.8|7022|7021.9|7020.1|7023.8|7022|7021.7|7019.9|198
1632720300000|2021-09-27 05:25:00|7021.8|7020|7019.6|7017.8|7022|7020.2|7019.3|7017.4|182
1632720600000|2021-09-27 05:30:00|7019.7|7017.9|7020.1|7018.3|7021|7019.2|7018.6|7016.8|279
1632720900000|2021-09-27 05:35:00|7020|7018.2|7017.8|7016|7020.3|7018.5|7017.6|7015.8|178
1632721200000|2021-09-27 05:40:00|7018.1|7016.3|7021.9|7020.1|7021.9|7020.1|7018|7016.2|207
1632721500000|2021-09-27 05:45:00|7021.8|7020|7022|7020.2|7024|7022.2|7020.9|7019.1|170
1632721800000|2021-09-27 05:50:00|7021.9|7020.1|7020.9|7019.1|7022.7|7020.9|7020.5|7018.7|231
1632722100000|2021-09-27 05:55:00|7021|7019.2|7021.6|7018.6|7022.4|7020.6|7020.6|7018.5|281
1632722400000|2021-09-27 06:00:00|7021.2|7019.4|7023.3|7021.5|7024.7|7022.5|7019.4|7016.7|380
1632722700000|2021-09-27 06:05:00|7023.2|7021.4|7017.5|7015.7|7023.9|7021.6|7015.4|7012.9|445
1632723000000|2021-09-27 06:10:00|7017.4|7015.6|7017.8|7016|7020.5|7018.1|7017.3|7015.3|357
1632723300000|2021-09-27 06:15:00|7017.7|7015.9|7018.8|7017|7020.1|7018.3|7017.1|7014.9|381
1632723600000|2021-09-27 06:20:00|7018.7|7016.9|7013.2|7011.4|7019.6|7017.2|7013|7010.7|370
1632723900000|2021-09-27 06:25:00|7013.1|7011.3|7011.7|7009.9|7015.1|7012.9|7011|7009.2|342
1632724200000|2021-09-27 06:30:00|7011.6|7009.8|7009.8|7008|7012.4|7010.1|7009.6|7007.5|302
1632724500000|2021-09-27 06:35:00|7009.6|7007.8|7016.2|7013.2|7016.8|7014.6|7009.5|7007.6|367
1632724800000|2021-09-27 06:40:00|7016.1|7013.1|7017|7015.2|7019.4|7017.2|7015.1|7013.1|462
1632725100000|2021-09-27 06:45:00|7017.1|7015.3|7018.2|7016.4|7020.2|7017.9|7016.8|7014.2|358
1632725400000|2021-09-27 06:50:00|7018.4|7016.6|7017.6|7015.8|7019.3|7017.5|7016.8|7015|406
1632725700000|2021-09-27 06:55:00|7017.7|7015.9|7015.9|7014.1|7018.5|7016.7|7015.6|7013.8|429
1632726000000|2021-09-27 07:00:00|7015.8|7014|7014.1|7012.3|7019.4|7016.9|7013.5|7011.4|584
1632726300000|2021-09-27 07:05:00|7014.3|7012.5|7016|7014.2|7016.2|7014.2|7013|7010.8|380
1632726600000|2021-09-27 07:10:00|7015.9|7014.1|7017.7|7015.9|7018.3|7016.5|7015.2|7013.4|356
1632726900000|2021-09-27 07:15:00|7017.8|7016|7024.3|7022.5|7024.6|7022.8|7017.6|7015.8|384
1632727200000|2021-09-27 07:20:00|7024.2|7022.4|7024|7022.2|7025.3|7023.3|7020.4|7018.6|344
1632727500000|2021-09-27 07:25:00|7024.2|7022.4|7023.5|7021.7|7025.2|7022.9|7021.5|7019.7|325
1632727800000|2021-09-27 07:30:00|7023.6|7021.8|7020.1|7018.3|7023.9|7022.1|7019.5|7017.7|371
1632728100000|2021-09-27 07:35:00|7020|7018.2|7018.6|7016.8|7022|7020.2|7018.1|7016.3|365
1632728400000|2021-09-27 07:40:00|7018.5|7016.7|7021.3|7019.5|7021.8|7020|7017.7|7015.9|349
1632728700000|2021-09-27 07:45:00|7021.1|7019.3|7013.2|7011.4|7021.3|7019.5|7013.2|7011.4|404
1632729000000|2021-09-27 07:50:00|7013.3|7011.5|7012.6|7010.8|7015.1|7012.8|7010.3|7008.3|437
1632729300000|2021-09-27 07:55:00|7012.5|7010.7|7006.5|7004.7|7014.3|7012.4|7006.2|7003.7|462
1632729600000|2021-09-27 08:00:00|7007|7005.2|7008.1|7005.1|7011|7008.5|7006.4|7003.6|423
1632729900000|2021-09-27 08:05:00|7007.4|7005.6|7007.3|7005.5|7012.1|7009.4|7007.2|7005.4|332
1632730200000|2021-09-27 08:10:00|7007.8|7004.8|7006.1|7004.3|7008.1|7005.8|7005.5|7003.5|339
1632730500000|2021-09-27 08:15:00|7006.2|7004.4|7006.1|7004.3|7007.2|7005.4|7004.5|7002.1|344
1632730800000|2021-09-27 08:20:00|7006.2|7004.4|7007.2|7005.4|7009.2|7007.1|7003.9|7002.1|409
1632731100000|2021-09-27 08:25:00|7007.1|7005.3|7006.3|7004.5|7010|7008.2|7004.3|7001.9|461
1632731400000|2021-09-27 08:30:00|7006.4|7004.6|7003.1|7001.3|7007|7004.9|7002.5|7000.5|415
1632731700000|2021-09-27 08:35:00|7003.3|7001.5|7005.1|7003.3|7005.6|7003.8|7001.5|6999.7|382
1632732000000|2021-09-27 08:40:00|7004.8|7003|7007.1|7005.3|7008.2|7005.9|7004.3|7002.1|347
1632732300000|2021-09-27 08:45:00|7007|7005.2|7008.5|7006.7|7009.2|7007.4|7004|7002.1|337
1632732600000|2021-09-27 08:50:00|7008.6|7006.8|7006.7|7004.9|7008.6|7006.8|7006.2|7004.4|375
1632732900000|2021-09-27 08:55:00|7006.8|7005|7002.2|7000.4|7006.8|7005|7001.7|6999.9|309
1632733200000|2021-09-27 09:00:00|7002.1|7000.3|7003.3|7001.5|7005|7003.2|7001.1|6999.3|379
1632733500000|2021-09-27 09:05:00|7003.4|7001.6|7005.1|7003.3|7005.4|7003.6|7003.2|7001.4|270
1632733800000|2021-09-27 09:10:00|7005|7003.2|7007.9|7006.1|7008.6|7006.8|7004.6|7002.8|381
1632734100000|2021-09-27 09:15:00|7007.2|7005.4|7007.7|7005.9|7008.2|7006.4|7006.5|7004.7|312
1632734400000|2021-09-27 09:20:00|7007.8|7006|7010.1|7008.3|7011.1|7008.8|7007.7|7005.9|324
1632734700000|2021-09-27 09:25:00|7010|7008.2|7006.8|7005|7010.3|7008.5|7006.6|7004.8|223
1632735000000|2021-09-27 09:30:00|7006.9|7005.1|7006.6|7004.8|7011.2|7009.4|7006.1|7004.3|332
1632735300000|2021-09-27 09:35:00|7006.7|7004.9|7006.8|7005|7010.1|7008.3|7005.7|7003.9|412
1632735600000|2021-09-27 09:40:00|7006.7|7004.9|7006.3|7003.3|7007.3|7005.5|7003|7001.2|413
1632735900000|2021-09-27 09:45:00|7005.7|7003.9|7004.8|7003|7006.7|7004.9|7003.9|7002.1|339
1632736200000|2021-09-27 09:50:00|7004.7|7002.9|7003.3|7001.5|7007.2|7005.4|7002.7|7000.9|310
1632736500000|2021-09-27 09:55:00|7003.5|7001.7|7005.6|7002.6|7006.4|7004.1|7002.4|7000.3|421
1632736800000|2021-09-27 10:00:00|7005|7003.2|7002.1|7000.3|7005.2|7003.3|7001.7|6999.7|352
1632737100000|2021-09-27 10:05:00|7002.2|7000.4|7003.1|7001.3|7003.8|7001.8|7001.5|6999.7|311
1632737400000|2021-09-27 10:10:00|7003.2|7001.4|7001.3|6999.5|7004.3|7001.9|6999.2|6997.4|271
1632737700000|2021-09-27 10:15:00|7001.2|6999.4|7003.5|7001.7|7003.7|7001.9|7000.8|6999|227
1632738000000|2021-09-27 10:20:00|7003.6|7001.8|7008.1|7006.3|7008.8|7006.8|7003.5|7001.7|317
1632738300000|2021-09-27 10:25:00|7008.2|7006.4|7008|7006.2|7011.3|7008.9|7008|7006.2|325
1632738600000|2021-09-27 10:30:00|7008.1|7006.3|7007.2|7004.2|7009.6|7007.8|7006.1|7004.1|288
1632738900000|2021-09-27 10:35:00|7007.1|7004.1|7005|7003.2|7008.1|7006.3|7004.6|7002.3|274
1632739200000|2021-09-27 10:40:00|7006.1|7003.1|7005.4|7003.6|7007.3|7005.5|7004.6|7002.8|265
1632739500000|2021-09-27 10:45:00|7005.5|7003.7|7005.3|7003.5|7005.8|7004|7003.8|7002|244
1632739800000|2021-09-27 10:50:00|7005.2|7003.4|7006.1|7004.3|7007.6|7005.8|7004.7|7002.7|319
1632740100000|2021-09-27 10:55:00|7005.8|7004|7004.4|7002.6|7007.1|7005.3|7004.3|7002.3|348
1632740400000|2021-09-27 11:00:00|7004.5|7002.7|7003.9|7002.1|7006.1|7004.3|7003.4|7001.6|305
1632740700000|2021-09-27 11:05:00|7004|7002.2|7000.1|6998.3|7005.2|7003.4|6999.5|6997.7|375
1632741000000|2021-09-27 11:10:00|7000.5|6998.7|7003.1|7001.3|7005.4|7003.6|7000.5|6998.7|442
1632741300000|2021-09-27 11:15:00|7003|7001.2|7002.1|7000.3|7004.1|7002.3|7000.2|6998.4|382
1632741600000|2021-09-27 11:20:00|7002|7000.2|7002.8|7001|7003.4|7001.6|7001.6|6999.8|296
1632741900000|2021-09-27 11:25:00|7002.7|7000.9|7000.6|6998.8|7002.9|7001.1|6999.8|6998|358
1632742200000|2021-09-27 11:30:00|7000.7|6998.9|7003.2|7001.4|7003.5|7001.7|6998.4|6996.6|400
1632742500000|2021-09-27 11:35:00|7003.9|7000.9|7001.4|6999.6|7004.1|7001.8|7001.3|6999.5|318
1632742800000|2021-09-27 11:40:00|7001.3|6999.5|7000.4|6998.6|7001.7|6999.9|6998.1|6996.3|346
1632743100000|2021-09-27 11:45:00|7000.5|6998.7|6999|6997.2|7000.5|6998.7|6997.1|6995.3|284
1632743400000|2021-09-27 11:50:00|6999.3|6997.5|6997.5|6995.7|7000.2|6998.4|6997.4|6995.6|270
1632743700000|2021-09-27 11:55:00|6997.2|6995.4|6995|6992|6997.2|6995.4|6991.5|6989.7|413
1632744000000|2021-09-27 12:00:00|6994.4|6992.6|6998.8|6997|7000.4|6998.6|6993.8|6991.8|615
1632744300000|2021-09-27 12:05:00|6999|6997.2|6999.6|6997.8|7004.7|7002.3|6998.9|6997.1|480
1632744600000|2021-09-27 12:10:00|6999.7|6997.9|7001.2|6999.4|7002.1|7000.3|6998.3|6996.5|416
1632744900000|2021-09-27 12:15:00|7001.1|6999.3|7000.8|6999|7002.4|7000.6|6997.8|6996|412
1632745200000|2021-09-27 12:20:00|7000.7|6998.9|7002.3|7000.5|7004.8|7003|7000.1|6997.8|541
1632745500000|2021-09-27 12:25:00|7002.4|7000.6|7001.5|6998.5|7002.6|7000.8|6999.4|6997.3|392
1632745800000|2021-09-27 12:30:00|7001.4|6998.4|6999.3|6997.5|7001.5|6998.8|6997|6994|505
1632746100000|2021-09-27 12:35:00|6999.2|6997.4|7005.8|7002.8|7009|7006.4|6997.9|6996.1|622
1632746400000|2021-09-27 12:40:00|7005.9|7002.9|7011.9|7008.9|7013.8|7011.3|7005.1|7002.8|655
1632746700000|2021-09-27 12:45:00|7012|7009|7008.2|7005.2|7015.5|7013.7|7006.2|7003.8|576
1632747000000|2021-09-27 12:50:00|7007.8|7006|7010.3|7008.5|7014|7011.3|7007.5|7005|553
1632747300000|2021-09-27 12:55:00|7010.1|7008.3|7010.5|7008.7|7011.8|7010|7007.8|7005.7|405
1632747600000|2021-09-27 13:00:00|7010.4|7008.6|7006.4|7004.6|7010.4|7008.6|7002.7|7000.6|548
1632747900000|2021-09-27 13:05:00|7006.5|7004.7|7005.6|7002.6|7007.9|7006|7003.6|7001.8|470
1632748200000|2021-09-27 13:10:00|7005.7|7002.7|7008.4|7006.6|7009.4|7007|7004.9|7002.5|407
1632748500000|2021-09-27 13:15:00|7008.3|7006.5|7007.6|7005.8|7011.1|7009.3|7007.1|7005.3|380
1632748800000|2021-09-27 13:20:00|7007.5|7005.7|7007|7005.2|7009.3|7007.5|7004.7|7002.9|396
1632749100000|2021-09-27 13:25:00|7006.9|7005.1|7004.3|7002.5|7007.8|7006|7003.2|7001.4|447
1632749400000|2021-09-27 13:30:00|7004.1|7002.3|7004.1|7002.3|7009.9|7007.9|7003.5|7001.7|610
1632749700000|2021-09-27 13:35:00|7003.8|7002|7004|7002.2|7004.1|7002.3|6999.5|6997.7|563
1632750000000|2021-09-27 13:40:00|7004.1|7002.3|7007.9|7006.1|7008.5|7006.7|7001.5|6999.7|545
1632750300000|2021-09-27 13:45:00|7007.7|7005.9|7011.8|7010|7014.2|7012.1|7005.5|7003.7|591
1632750600000|2021-09-27 13:50:00|7011.6|7009.8|7011.1|7009.3|7014|7012.2|7009.4|7007.6|577
1632750900000|2021-09-27 13:55:00|7011.2|7009.4|7016.8|7015|7018.5|7016.6|7010.9|7009.1|627
1632751200000|2021-09-27 14:00:00|7016.7|7014.9|7017.1|7015.3|7019|7017.2|7015|7013.2|535
1632751500000|2021-09-27 14:05:00|7017.2|7015.4|7015.1|7013.3|7021.5|7019.7|7015.1|7013.3|549
1632751800000|2021-09-27 14:10:00|7015|7013.2|7014.5|7012.7|7016.5|7014.7|7011.6|7009.8|457
1632752100000|2021-09-27 14:15:00|7014.4|7012.6|7020.8|7019|7020.8|7019|7014.2|7012.4|513
1632752400000|2021-09-27 14:20:00|7020.9|7019.1|7017.9|7016.1|7021.4|7019.5|7017.5|7015.7|457
1632752700000|2021-09-27 14:25:00|7018|7016.2|7018|7016.2|7019.4|7017.1|7016|7014.2|386
1632753000000|2021-09-27 14:30:00|7017.8|7016|7016.8|7015|7018.5|7016.7|7015.9|7014.1|403
1632753300000|2021-09-27 14:35:00|7016.9|7015.1|7017.3|7015.5|7018.1|7016.3|7015.3|7013.5|376
1632753600000|2021-09-27 14:40:00|7017.4|7015.6|7014.2|7012.4|7018.6|7016.8|7013.9|7012.1|392
1632753900000|2021-09-27 14:45:00|7014.3|7012.5|7013.1|7011.3|7014.4|7012.6|7012.2|7010.4|392
1632754200000|2021-09-27 14:50:00|7013|7011.2|7010.6|7008.8|7014.3|7012.5|7010.4|7008.3|461
1632754500000|2021-09-27 14:55:00|7010.5|7008.7|7011.4|7009.6|7014.4|7012.6|7010.4|7008.5|492
1632754800000|2021-09-27 15:00:00|7011.1|7009.3|7014.7|7012.9|7014.7|7012.9|7009.2|7007.4|526
1632755100000|2021-09-27 15:05:00|7014.4|7012.6|7010|7008.2|7015.3|7013.5|7009.3|7007.5|428
1632755400000|2021-09-27 15:10:00|7010.1|7008.3|7012.2|7010.4|7012.5|7010.7|7008.8|7007|413
1632755700000|2021-09-27 15:15:00|7012.3|7010.5|7015.1|7013.3|7015.4|7013.6|7011.1|7009.3|382
1632756000000|2021-09-27 15:20:00|7015|7013.2|7013|7011.2|7015.7|7013.9|7012.8|7011|314
1632756300000|2021-09-27 15:25:00|7012.9|7011.1|7012.9|7011.1|7014.9|7013.1|7011.9|7010.1|371
1632756600000|2021-09-27 15:30:00|7013|7011.2|7011.6|7009.8|7015.2|7013.4|7009.6|7006.9|449
1632756900000|2021-09-27 15:35:00|7011.8|7010|7009.3|7007.5|7012.7|7010.9|7009.1|7007.3|483
1632757200000|2021-09-27 15:40:00|7009.4|7007.6|7011.1|7009.3|7012.1|7010.3|7008.5|7006.7|429
1632757500000|2021-09-27 15:45:00|7011|7009.2|7012.8|7011|7013.1|7011.3|7008.9|7007.1|450
1632757800000|2021-09-27 15:50:00|7012.7|7010.9|7012.1|7010.3|7013.2|7011.4|7011.5|7009.7|284
1632758100000|2021-09-27 15:55:00|7012|7010.2|7011.1|7009.3|7012|7010.2|7009.9|7008.1|324
1632758400000|2021-09-27 16:00:00|7011|7009.2|7011.3|7009.5|7011.9|7010.1|7008.8|7007|366
1632758700000|2021-09-27 16:05:00|7011.4|7009.6|7013.3|7011.5|7013.3|7011.5|7011.4|7009.6|257
1632759000000|2021-09-27 16:10:00|7013.2|7011.4|7016.5|7014.7|7016.8|7015|7013.2|7011.4|251
1632759300000|2021-09-27 16:15:00|7016.4|7014.6|7016.1|7014.3|7017.6|7015.8|7016|7014.2|263
1632759600000|2021-09-27 16:20:00|7016.2|7014.4|7016.9|7015.1|7017.8|7016|7016|7014.2|200
1632759900000|2021-09-27 16:25:00|7017|7015.2|7017.8|7016|7018|7016.2|7016.4|7014.6|221
1632760200000|2021-09-27 16:30:00|7017.7|7015.9|7016.2|7014.4|7017.9|7016.1|7016.1|7014.3|257
1632760500000|2021-09-27 16:35:00|7016.3|7014.5|7018.4|7016.6|7018.6|7016.8|7016.1|7014.3|254
1632760800000|2021-09-27 16:40:00|7018.3|7016.5|7017.5|7015.7|7019.4|7017.6|7017.2|7015.4|254
1632761100000|2021-09-27 16:45:00|7017.6|7015.8|7014.1|7012.3|7017.9|7016.1|7013.9|7012.1|289
1632761400000|2021-09-27 16:50:00|7014|7012.2|7013.1|7011.3|7014.3|7012.5|7012.4|7010.6|260
1632761700000|2021-09-27 16:55:00|7013|7011.2|7013|7011.2|7013.5|7011.7|7011.7|7009.9|260
1632762000000|2021-09-27 17:00:00|7012.8|7011|7013.1|7011.3|7014.9|7013.1|7012.4|7010.6|418
1632762300000|2021-09-27 17:05:00|7013.2|7011.4|7013.3|7011.5|7015.1|7013.3|7012.8|7011|304
1632762600000|2021-09-27 17:10:00|7013.1|7011.3|7012.2|7010.4|7013.5|7011.7|7010.9|7009.1|310
1632762900000|2021-09-27 17:15:00|7012.1|7010.3|7012.6|7010.8|7013|7011.2|7011.6|7009.8|234
1632763200000|2021-09-27 17:20:00|7012.7|7010.9|7011.6|7009.8|7012.7|7010.9|7011.5|7009.7|219
1632763500000|2021-09-27 17:25:00|7011.7|7009.9|7012.6|7010.8|7012.8|7011|7011.5|7009.7|213
1632763800000|2021-09-27 17:30:00|7012.7|7010.9|7012.8|7011|7012.9|7011.1|7011.8|7010|206
1632764100000|2021-09-27 17:35:00|7012.7|7010.9|7014.5|7012.7|7014.7|7012.9|7012.2|7010.4|226
1632764400000|2021-09-27 17:40:00|7014.4|7012.6|7015.5|7013.7|7016.5|7014.7|7014.3|7012.5|182
1632764700000|2021-09-27 17:45:00|7015.4|7013.6|7016.1|7014.3|7017.1|7015.3|7015|7013.2|217
1632765000000|2021-09-27 17:50:00|7016.2|7014.4|7016.9|7015.1|7017.5|7015.7|7015.9|7014.1|162
1632765300000|2021-09-27 17:55:00|7017|7015.2|7018.1|7015.1|7018.6|7016.8|7016.7|7014.9|205
1632765600000|2021-09-27 18:00:00|7017.2|7015.4|7018.7|7016.9|7018.9|7017.1|7017.2|7015|179
1632765900000|2021-09-27 18:05:00|7018.6|7016.8|7021.9|7020.1|7021.9|7020.1|7018.6|7016.8|213
1632766200000|2021-09-27 18:10:00|7021.8|7020|7020.9|7019.1|7021.9|7020.1|7019.7|7017.9|211
1632766500000|2021-09-27 18:15:00|7020.7|7018.9|7019.6|7017.8|7020.9|7019.1|7019.6|7017.8|181
1632766800000|2021-09-27 18:20:00|7019.8|7018|7020.3|7018.5|7020.5|7018.7|7019.5|7017.7|207
1632767100000|2021-09-27 18:25:00|7020.2|7018.4|7020.7|7018.9|7021.4|7019.1|7019.5|7017.7|164
1632767400000|2021-09-27 18:30:00|7020.6|7018.8|7019.8|7018|7021|7019.2|7019.5|7017.7|142
1632767700000|2021-09-27 18:35:00|7019.7|7017.9|7020.1|7018.3|7020.4|7018.4|7018.7|7016.9|199
1632768000000|2021-09-27 18:40:00|7020.2|7018.4|7020.9|7019.1|7020.9|7019.1|7019.4|7017.6|160
1632768300000|2021-09-27 18:45:00|7020.8|7019|7020.1|7018.3|7021|7019.2|7019.8|7018|168
1632768600000|2021-09-27 18:50:00|7020|7018.2|7020|7018.2|7021.1|7019.3|7019|7017.2|134
1632768900000|2021-09-27 18:55:00|7019.9|7018.1|7019.2|7017.4|7020.5|7018.4|7018.1|7016.3|216
1632769200000|2021-09-27 19:00:00|7019.1|7017.3|7019.3|7017.5|7020|7018.2|7018.6|7016.8|165
1632769500000|2021-09-27 19:05:00|7019.6|7017.8|7020.7|7018.9|7021|7019.2|7018.9|7017.1|155
1632769800000|2021-09-27 19:10:00|7020.8|7019|7021.5|7019.7|7022.1|7020.3|7020.6|7018.8|162
1632770100000|2021-09-27 19:15:00|7021.6|7019.8|7021.8|7020|7022|7020.2|7020.5|7018.3|129
1632770400000|2021-09-27 19:20:00|7021.9|7020.1|7019.2|7017.4|7021.9|7020.1|7019.1|7017.3|160
1632770700000|2021-09-27 19:25:00|7019.3|7017.5|7018.9|7017.1|7019.5|7017.7|7018.5|7016.7|177
1632771000000|2021-09-27 19:30:00|7018.8|7017|7017.3|7015.5|7019|7017.2|7017|7015.2|182
1632771300000|2021-09-27 19:35:00|7017.2|7015.4|7018.7|7016.9|7018.7|7016.9|7016.8|7015|232
1632771600000|2021-09-27 19:40:00|7018.5|7016.7|7019.7|7017.9|7020|7018.2|7017.9|7016.1|246
1632771900000|2021-09-27 19:45:00|7019.6|7017.8|7017.7|7015.9|7020|7018.2|7017.6|7015.8|217
1632772200000|2021-09-27 19:50:00|7017.8|7016|7015.8|7014|7018|7016.2|7015.4|7013.2|299
1632772500000|2021-09-27 19:55:00|7015.7|7013.9|7015.6|7013.8|7016.8|7015|7014.9|7013.1|242
1632772800000|2021-09-27 20:00:00|7015.5|7013.7|7015.3|7012.3|7015.6|7013.8|7014|7012.1|176
1632773100000|2021-09-27 20:05:00|7014.7|7012.9|7015.7|7013.9|7016.5|7014.2|7014.5|7012.7|130
1632773400000|2021-09-27 20:10:00|7015.8|7014|7016|7014.2|7016.8|7014.4|7015.3|7013.3|92
1632773700000|2021-09-27 20:15:00|7016.1|7014.3|7014.8|7013|7016.7|7014.4|7014.8|7012.6|137
1632774000000|2021-09-27 20:20:00|7014.9|7013.1|7013.6|7011.8|7016.9|7015.1|7013|7010.7|117
1632774300000|2021-09-27 20:25:00|7013.5|7011.7|7014.9|7013.1|7015.9|7013.6|7013.4|7011.6|123
1632774600000|2021-09-27 20:30:00|7014.8|7013|7017.2|7015.4|7017.5|7015.4|7014.2|7012|174
1632774900000|2021-09-27 20:35:00|7017.3|7015.5|7016.8|7015|7018.1|7015.6|7016.6|7014.8|73
1632775200000|2021-09-27 20:40:00|7016.7|7014.9|7015.9|7012.9|7017.5|7015.1|7015.8|7012.8|135
1632775500000|2021-09-27 20:45:00|7015.8|7012.8|7016.2|7013.2|7016.7|7014.1|7015.6|7012.6|158
1632775800000|2021-09-27 20:50:00|7016.3|7013.3|7015.3|7012.3|7016.4|7013.4|7014.7|7012|191
1632776100000|2021-09-27 20:55:00|7015.2|7012.2|7018.1|7008|7024.7|7012.4|7014.5|7008|268
1632776400000|2021-09-27 21:00:00|7025.4|7012.4|7018.6|7005.6|7025.4|7012.4|7015.8|7002.8|54
1632776700000|2021-09-27 21:05:00|7018.5|7005.5|7018.3|7005.3|7019.9|7006.9|7016.7|7003.7|78
1632777000000|2021-09-27 21:10:00|7018.4|7005.4|7018.4|7005.4|7021.1|7008.1|7014.3|7001.3|139
1632777300000|2021-09-27 21:15:00|7018.1|7005.1|7017.9|7004.9|7018.5|7005.5|7010.7|6997.7|175
1632777600000|2021-09-27 21:20:00|7016|7003|7016.8|7003.8|7018.7|7005.7|7016|7003|123
1632777900000|2021-09-27 21:25:00|7017.3|7004.3|7019.8|7006.8|7019.8|7006.8|7016.5|7003.5|93
1632778200000|2021-09-27 21:30:00|7018|7005|7018.9|7005.9|7019.5|7006.5|7007.5|6994.5|191
1632778500000|2021-09-27 21:35:00|7019|7006|7018.8|7005.8|7019.5|7006.5|7016.5|7003.5|180
1632778800000|2021-09-27 21:40:00|7017.6|7004.6|7017.1|7004.1|7019.5|7006.5|7016.5|7003.5|236
1632779100000|2021-09-27 21:45:00|7018.2|7005.2|7018.2|7009.9|7020.8|7010.5|7017.2|7004.2|398
1632779400000|2021-09-27 21:50:00|7018.4|7009.8|7021.1|7008.1|7023.3|7010.4|7011.3|6998.3|329
1632779700000|2021-09-27 21:55:00|7020.9|7007.9|7018.7|7005.7|7022.7|7009.7|7016.9|7003.9|255
1632780000000|2021-09-27 22:00:00|7018.5|7005.5|7015.6|7009.8|7020.6|7011.1|7014.4|7005|376
1632780300000|2021-09-27 22:05:00|7014.6|7010.8|7014.3|7011.1|7016.2|7011.2|7013.8|7009.3|202
1632780600000|2021-09-27 22:10:00|7014.2|7010.9|7014|7011|7015.6|7011.4|7013.7|7010.2|151
1632780900000|2021-09-27 22:15:00|7014.1|7011.1|7013.8|7010.8|7014.6|7011.3|7013.6|7010.1|118
1632781200000|2021-09-27 22:20:00|7013.7|7010.7|7014.4|7011.4|7015.1|7011.5|7013.4|7010.1|130
1632781500000|2021-09-27 22:25:00|7014.3|7011.3|7014.8|7011.8|7015.2|7012.2|7014.2|7011.2|96
1632781800000|2021-09-27 22:30:00|7014.7|7011.7|7014.6|7011.6|7015.6|7012.6|7014.5|7011.5|108
1632782100000|2021-09-27 22:35:00|7014.7|7011.7|7015|7012|7015.4|7012.4|7014.6|7011.6|92
1632782400000|2021-09-27 22:40:00|7014.9|7011.9|7013.6|7010.6|7015|7012|7013.5|7010.5|82
1632782700000|2021-09-27 22:45:00|7013.3|7010.3|7013.3|7010.3|7013.6|7010.6|7013.1|7010.1|79
1632783000000|2021-09-27 22:50:00|7013.4|7010.4|7012.8|7009.8|7013.4|7010.4|7012.1|7009.1|100
1632783300000|2021-09-27 22:55:00|7012|7009|7012.7|7009.7|7013.4|7010.4|7011.6|7008.6|107
1632783600000|2021-09-27 23:00:00|7012.8|7009.8|7012.2|7009.2|7013|7010.1|7011.8|7009.1|80
1632783900000|2021-09-27 23:05:00|7012.1|7009.1|7010.3|7007.3|7012.2|7009.7|7009.6|7007.1|131
1632784200000|2021-09-27 23:10:00|7010.2|7007.2|7009.8|7006.8|7010.5|7008|7009.2|7006.7|82
1632784500000|2021-09-27 23:15:00|7009.7|7006.7|7009.4|7007.6|7010.1|7007.7|7008.9|7006.4|94
1632784800000|2021-09-27 23:20:00|7009.3|7007.5|7008.7|7006.9|7010|7007.7|7008.6|7006.2|113
1632785100000|2021-09-27 23:25:00|7008.8|7007|7009.7|7006.7|7009.9|7007.7|7008.7|7006.1|135
1632785400000|2021-09-27 23:30:00|7009.6|7006.6|7009.3|7007.5|7010.4|7008|7009.1|7006.6|132
1632785700000|2021-09-27 23:35:00|7009.2|7007.4|7009.1|7006.1|7010.5|7008.3|7008.7|7006|127
1632786000000|2021-09-27 23:40:00|7009.2|7006.2|7009.6|7007.8|7010.6|7008.6|7008.2|7006.1|112
1632786300000|2021-09-27 23:45:00|7009.5|7007.7|7009|7006|7010.3|7007.9|7008.2|7005.9|134
1632786600000|2021-09-27 23:50:00|7008.9|7005.9|7008.8|7007|7009.5|7007.3|7007.7|7005.3|145
1632786900000|2021-09-27 23:55:00|7008.7|7006.9|7007.7|7005.9|7009.3|7006.9|7007.1|7004.6|149
1632787200000|2021-09-28 00:00:00|7007.8|7006|7009.8|7008|7011.2|7008.9|7007|7004.5|283
1632787500000|2021-09-28 00:05:00|7009.9|7008.1|7010.6|7008.8|7010.7|7008.9|7008.7|7006.3|174
1632787800000|2021-09-28 00:10:00|7010.5|7008.7|7005.8|7004|7012|7009.9|7005.7|7003.3|262
1632788100000|2021-09-28 00:15:00|7005.7|7003.9|7006.6|7004.8|7009.2|7006.9|7005.7|7003.9|280
1632788400000|2021-09-28 00:20:00|7006.7|7004.9|7006.9|7005.1|7008.2|7005.6|7005.3|7002.6|268
1632788700000|2021-09-28 00:25:00|7007|7005.2|7005.2|7002.2|7007.5|7005.3|7004.2|7002|225
1632789000000|2021-09-28 00:30:00|7005.3|7002.3|7003.6|7000.6|7005.8|7003.4|7001.2|6998.8|310
1632789300000|2021-09-28 00:35:00|7003.5|7000.5|7003.5|7001.7|7004.7|7002.9|7002.3|7000.3|228
1632789600000|2021-09-28 00:40:00|7003.6|7001.8|7003.7|7001.9|7005.3|7003.5|7003.1|7000.8|181
1632789900000|2021-09-28 00:45:00|7003.8|7002|7002.6|7000.8|7004.6|7002.8|7001.7|6999.3|260
1632790200000|2021-09-28 00:50:00|7002.7|7000.9|7002.1|7000.3|7004.6|7002.2|7001.4|6999.6|257
1632790500000|2021-09-28 00:55:00|7002|7000.2|7005.8|7004|7006.8|7004.5|7002|6999.4|234
1632790800000|2021-09-28 01:00:00|7005.7|7003.9|7004.7|7002.9|7006.2|7004.4|7004.5|7002.3|206
1632791100000|2021-09-28 01:05:00|7004.8|7003|7003.9|7002.1|7004.8|7003|7002.5|7000.7|235
1632791400000|2021-09-28 01:10:00|7003.8|7002|7004.6|7001.6|7004.8|7002.8|7002.2|7000|314
1632791700000|2021-09-28 01:15:00|7004.5|7001.5|7001.8|7000|7004.6|7002.4|7001|6998.9|250
1632792000000|2021-09-28 01:20:00|7001.9|7000.1|7000.5|6998.7|7002|7000.1|7000.4|6998|158
1632792300000|2021-09-28 01:25:00|7000.3|6998.5|7007.5|6999.6|7008.4|7001.6|7000.1|6997.4|238
1632792600000|2021-09-28 01:30:00|7006.1|7001.9|7005|7002|7006.8|7003.4|7003.5|7000.5|302
1632792900000|2021-09-28 01:35:00|7004.9|7001.9|7006.4|7004.6|7007.2|7005.1|7004.6|7001.9|252
1632793200000|2021-09-28 01:40:00|7006.5|7004.7|7007.5|7005.7|7008.2|7006.4|7006.2|7004.4|242
1632793500000|2021-09-28 01:45:00|7007.6|7005.8|7011.1|7009.3|7011.3|7009.5|7007.6|7005.8|240
1632793800000|2021-09-28 01:50:00|7011|7009.2|7013.5|7011.7|7013.6|7011.8|7011|7009.2|179
1632794100000|2021-09-28 01:55:00|7013.6|7011.8|7011.4|7009.6|7013.7|7011.9|7009.9|7007.5|227
1632794400000|2021-09-28 02:00:00|7011.5|7009.7|7013.7|7011.9|7014.3|7012.4|7011.3|7009.5|258
1632794700000|2021-09-28 02:05:00|7013.8|7012|7014.2|7012.4|7015.9|7013.6|7012.7|7010.4|245
1632795000000|2021-09-28 02:10:00|7014.3|7012.5|7014.8|7013|7016.2|7014.3|7014.1|7012.3|239
1632795300000|2021-09-28 02:15:00|7014.7|7012.9|7012.9|7011.1|7015.5|7013.1|7012.6|7010.8|190
1632795600000|2021-09-28 02:20:00|7013|7011.2|7013.5|7011.7|7013.7|7011.9|7012.5|7010.7|177
1632795900000|2021-09-28 02:25:00|7013.6|7011.8|7014.1|7012.3|7015.5|7013.7|7013.5|7011.6|232
1632796200000|2021-09-28 02:30:00|7014.2|7012.4|7008.9|7007.1|7014.2|7012.4|7008.9|7007.1|261
1632796500000|2021-09-28 02:35:00|7009|7007.2|7010.1|7008.3|7010.6|7008.8|7009|7007.1|185
1632796800000|2021-09-28 02:40:00|7010.2|7008.4|7011.7|7009.9|7012|7010.2|7009.3|7007.3|130
1632797100000|2021-09-28 02:45:00|7011.8|7010|7013.3|7011.5|7013.4|7011.6|7010.9|7009.1|181
1632797400000|2021-09-28 02:50:00|7013.5|7011.7|7013.8|7012|7014.4|7012.6|7013.1|7011.3|172
1632797700000|2021-09-28 02:55:00|7013.7|7011.9|7018.4|7015.4|7019|7016.6|7012.2|7010.2|319
1632798000000|2021-09-28 03:00:00|7018.3|7015.3|7018.9|7017.1|7020|7017.8|7017.6|7015.2|223
1632798300000|2021-09-28 03:05:00|7019.2|7017.4|7018.3|7016.5|7019.4|7017.4|7018|7015.6|211
1632798600000|2021-09-28 03:10:00|7018.4|7016.6|7018|7015|7019|7016.9|7017|7014.9|245
1632798900000|2021-09-28 03:15:00|7018.1|7015.1|7017.9|7016.1|7018.6|7016.5|7017.2|7015.1|183
1632799200000|2021-09-28 03:20:00|7018|7016.2|7016.8|7015|7018.2|7016.4|7016.7|7014.7|135
1632799500000|2021-09-28 03:25:00|7016.7|7014.9|7018.1|7016.3|7018.4|7016.6|7015.6|7013.8|242
1632799800000|2021-09-28 03:30:00|7018|7016.2|7019.9|7018.1|7020.9|7019.1|7017.6|7015.8|239
1632800100000|2021-09-28 03:35:00|7019.8|7018|7022.5|7020.7|7023.6|7021.4|7019.7|7017.5|317
1632800400000|2021-09-28 03:40:00|7022.4|7020.6|7019.3|7017.5|7023.1|7020.7|7019.2|7017|202
1632800700000|2021-09-28 03:45:00|7019.8|7016.8|7018.5|7015.5|7019.9|7017.7|7017.5|7015.2|171
1632801000000|2021-09-28 03:50:00|7017.9|7016.1|7017.8|7016|7018.4|7016.3|7016.7|7014.3|188
1632801300000|2021-09-28 03:55:00|7017.7|7015.9|7016.7|7014.9|7018.7|7016.5|7016.6|7014.4|160
1632801600000|2021-09-28 04:00:00|7016.6|7014.8|7019.6|7017.8|7019.8|7018|7016.1|7014.3|190
1632801900000|2021-09-28 04:05:00|7019.7|7017.9|7019.8|7018|7020.8|7018.8|7018.6|7016.3|255
1632802200000|2021-09-28 04:10:00|7019.7|7017.9|7019.3|7017.5|7020.2|7018.4|7019.2|7017.4|189
1632802500000|2021-09-28 04:15:00|7019.6|7017.8|7019.5|7017.7|7020.1|7018.3|7019|7017.2|140
1632802800000|2021-09-28 04:20:00|7019.4|7017.6|7019.7|7017.9|7020.3|7017.9|7019|7017.2|130
1632803100000|2021-09-28 04:25:00|7019.8|7018|7022.4|7020.6|7022.6|7020.8|7019.7|7017.9|149
1632803400000|2021-09-28 04:30:00|7022.3|7020.5|7019.7|7017.9|7022.7|7020.9|7019.5|7017.7|187
1632803700000|2021-09-28 04:35:00|7019.8|7018|7021.2|7019.4|7021.6|7019.8|7019.4|7017.6|138
1632804000000|2021-09-28 04:40:00|7021.3|7019.5|7022|7020.2|7023.1|7021.3|7020.4|7018.6|206
1632804300000|2021-09-28 04:45:00|7022.1|7020.3|7022.6|7020.8|7023|7021.2|7021.8|7020|157
1632804600000|2021-09-28 04:50:00|7022.7|7020.9|7023.3|7021.5|7023.4|7021.6|7022|7020.2|177
1632804900000|2021-09-28 04:55:00|7023.2|7021.4|7024|7022.2|7024.1|7022.3|7022.4|7020.6|198
1632805200000|2021-09-28 05:00:00|7024.1|7022.3|7024.2|7022.4|7025.8|7024|7023.5|7021.7|242
1632805500000|2021-09-28 05:05:00|7024.1|7022.3|7024.6|7022.8|7025.5|7023.2|7024.1|7022.3|167
1632805800000|2021-09-28 05:10:00|7024.7|7022.9|7024.4|7022.6|7024.9|7023.1|7023.2|7021.4|186
1632806100000|2021-09-28 05:15:00|7024.5|7022.7|7023.7|7021.9|7025.9|7023.5|7023.3|7021.3|220
1632806400000|2021-09-28 05:20:00|7023.6|7021.8|7022.9|7021.1|7024.2|7022.4|7021.6|7019.8|241
1632806700000|2021-09-28 05:25:00|7022.8|7021|7021.1|7019.3|7023|7021.2|7020|7017.8|263
1632807000000|2021-09-28 05:30:00|7021.2|7019.4|7022.3|7020.5|7023.6|7021.8|7021.1|7019.3|411
1632807300000|2021-09-28 05:35:00|7022.4|7020.6|7022.7|7020.9|7023.7|7021.9|7021.7|7019.9|287
1632807600000|2021-09-28 05:40:00|7022.6|7020.8|7019.8|7018|7023.4|7021.6|7018.9|7016.6|225
1632807900000|2021-09-28 05:45:00|7019.6|7017.8|7023.7|7021.9|7023.9|7022.1|7019.5|7017.2|266
1632808200000|2021-09-28 05:50:00|7023.4|7021.6|7025.3|7023.5|7025.4|7023.6|7021.8|7020|287
1632808500000|2021-09-28 05:55:00|7025.4|7023.6|7025.4|7022.4|7025.8|7023.9|7024.1|7022.2|262
1632808800000|2021-09-28 06:00:00|7025.5|7022.5|7025.4|7023.6|7028.7|7025.7|7024.1|7021.8|411
1632809100000|2021-09-28 06:05:00|7025.2|7023.4|7022|7020.2|7025.5|7023.4|7020.7|7018.9|323
1632809400000|2021-09-28 06:10:00|7021.9|7020.1|7021|7018|7023.1|7021.3|7019.1|7016.8|387
1632809700000|2021-09-28 06:15:00|7020.4|7018.6|7017.3|7014.3|7021.9|7019.6|7016.7|7014.3|448
1632810000000|2021-09-28 06:20:00|7017.4|7014.4|7014.1|7011.1|7017.7|7015.3|7013.2|7010.9|445
1632810300000|2021-09-28 06:25:00|7014|7011|7011|7009.2|7014.3|7011.9|7009.8|7007.4|514
1632810600000|2021-09-28 06:30:00|7010.9|7009.1|7007.5|7005.7|7012.7|7010.3|7007.3|7004.8|465
1632810900000|2021-09-28 06:35:00|7007.4|7005.6|7000.8|6999|7008|7005.7|6999.9|6998.1|475
1632811200000|2021-09-28 06:40:00|7000.9|6999.1|7000|6998.2|7003.3|7001.2|6998.5|6996.3|469
1632811500000|2021-09-28 06:45:00|7000.1|6998.3|7001.2|6999.4|7003.1|7000.9|6999.9|6997.5|367
1632811800000|2021-09-28 06:50:00|7001.3|6999.5|6992.3|6990.5|7001.3|6999.5|6992.1|6989.5|420
1632812100000|2021-09-28 06:55:00|6992.4|6990.6|6990.4|6987.4|6995.4|6993|6989.1|6987.2|483
1632812400000|2021-09-28 07:00:00|6990.5|6987.5|6990.5|6987.5|6996.5|6993.9|6989.8|6986.8|565
1632812700000|2021-09-28 07:05:00|6990.4|6987.4|6989.7|6987.9|6993|6990|6988.8|6986.2|494
1632813000000|2021-09-28 07:10:00|6989.6|6987.8|6988.9|6987.1|6989.7|6987.9|6984.7|6982.4|561
1632813300000|2021-09-28 07:15:00|6989|6986|6987.4|6984.4|6990.9|6988.6|6985.6|6983.2|560
1632813600000|2021-09-28 07:20:00|6987.5|6984.5|6982.7|6980.9|6987.9|6986.1|6982|6980.2|544
1632813900000|2021-09-28 07:25:00|6982.8|6981|6984.5|6982.7|6986.1|6983.8|6981.2|6978.9|613
1632814200000|2021-09-28 07:30:00|6983.9|6981.5|6981.9|6980.1|6984|6982.1|6981.2|6979.1|565
1632814500000|2021-09-28 07:35:00|6981.8|6980|6985.2|6982.2|6985.2|6982.7|6978.5|6976.2|496
1632814800000|2021-09-28 07:40:00|6985.1|6982.1|6985.8|6984|6986.6|6984.6|6982|6979.5|520
1632815100000|2021-09-28 07:45:00|6986.2|6983.2|6986|6984.2|6987.6|6985.2|6983.9|6981.3|546
1632815400000|2021-09-28 07:50:00|6985.8|6984|6989.8|6988|6990.9|6989.1|6985.6|6983.5|473
1632815700000|2021-09-28 07:55:00|6989.7|6987.9|6988.4|6985.4|6990|6988|6986.2|6984.2|469
1632816000000|2021-09-28 08:00:00|6988.3|6985.3|6984.6|6982.8|6988.4|6986.2|6984.5|6982.3|372
1632816300000|2021-09-28 08:05:00|6984.7|6982.9|6979.3|6976.3|6985.4|6983.3|6978.4|6976.1|397
1632816600000|2021-09-28 08:10:00|6979.2|6976.2|6977.4|6975.6|6979.3|6976.9|6975.4|6973.4|430
1632816900000|2021-09-28 08:15:00|6978.1|6975.1|6978|6976.2|6978.2|6976.3|6975.1|6973.3|365
1632817200000|2021-09-28 08:20:00|6977.9|6976.1|6976|6974.2|6978|6976.2|6975.6|6973.7|355
1632817500000|2021-09-28 08:25:00|6976.1|6974.3|6978.9|6975.9|6978.9|6976.5|6975.6|6973.7|315
1632817800000|2021-09-28 08:30:00|6978.4|6976.6|6983.6|6981.8|6985.4|6983.1|6978|6975.5|541
1632818100000|2021-09-28 08:35:00|6983.5|6981.7|6979.6|6977.8|6984.3|6981.8|6978.4|6976.6|395
1632818400000|2021-09-28 08:40:00|6979.5|6977.7|6980|6978.2|6981.8|6980|6979|6977|374
1632818700000|2021-09-28 08:45:00|6980.1|6978.3|6982|6980.2|6984|6981.2|6980|6977.9|330
1632819000000|2021-09-28 08:50:00|6982.1|6980.3|6982.6|6980.8|6984.1|6982.3|6981.9|6980.1|272
1632819300000|2021-09-28 08:55:00|6982.5|6980.7|6979.5|6977.7|6983.3|6981.5|6979.1|6977.2|407
1632819600000|2021-09-28 09:00:00|6979.7|6977.9|6974.5|6972.7|6979.8|6978|6973|6970.8|443
1632819900000|2021-09-28 09:05:00|6974.4|6972.6|6976.4|6973.4|6976.4|6974.1|6972.5|6970|350
1632820200000|2021-09-28 09:10:00|6976.5|6973.5|6974.6|6972.8|6977.8|6975.2|6973.9|6972.1|364
1632820500000|2021-09-28 09:15:00|6974.5|6972.7|6968.9|6967.1|6977.1|6974.6|6967.7|6965.2|403
1632820800000|2021-09-28 09:20:00|6968.2|6966.4|6971.3|6968.3|6972.7|6970.4|6967.7|6965.9|376
1632821100000|2021-09-28 09:25:00|6970.4|6968.6|6973.1|6970.1|6973.7|6971.1|6969.6|6967.3|406
1632821400000|2021-09-28 09:30:00|6972.9|6971.1|6968.8|6967|6973.7|6971.2|6968.6|6966.3|324
1632821700000|2021-09-28 09:35:00|6968.9|6967.1|6966.5|6964.7|6969.8|6967.5|6965.4|6963.5|372
1632822000000|2021-09-28 09:40:00|6966.3|6964.5|6967|6965.2|6969.2|6967.4|6964.6|6962.8|331
1632822300000|2021-09-28 09:45:00|6967.1|6965.3|6964.8|6963|6968|6965.6|6962.7|6960.9|270
1632822600000|2021-09-28 09:50:00|6965|6963.2|6961.7|6959.9|6965.5|6963.7|6960.1|6958.3|400
1632822900000|2021-09-28 09:55:00|6961.8|6960|6964|6962.2|6964.1|6962.3|6960|6958.1|400
1632823200000|2021-09-28 10:00:00|6964.1|6962.3|6963.7|6961.9|6964.6|6962.8|6960|6958.1|506
1632823500000|2021-09-28 10:05:00|6963.8|6962|6960.5|6958.7|6963.9|6962.1|6960.2|6958.1|414
1632823800000|2021-09-28 10:10:00|6960.6|6958.8|6960.7|6958.9|6962.2|6960.4|6960|6958.1|376
1632824100000|2021-09-28 10:15:00|6960.8|6959|6964.3|6962.5|6966.9|6964.4|6959.4|6957.6|494
1632824400000|2021-09-28 10:20:00|6964.5|6962.7|6963|6961.2|6966|6963.6|6961.6|6959.3|390
1632824700000|2021-09-28 10:25:00|6962.8|6961|6961.9|6960.1|6964.7|6962.9|6961.5|6959.7|435
1632825000000|2021-09-28 10:30:00|6962|6960.2|6965.4|6963.6|6965.5|6963.7|6959.8|6957.9|478
1632825300000|2021-09-28 10:35:00|6965.7|6963.9|6962.9|6961.1|6965.9|6964.1|6961.1|6959|431
1632825600000|2021-09-28 10:40:00|6962.7|6960.9|6964.9|6963.1|6965.2|6963.4|6962.1|6960.3|325
1632825900000|2021-09-28 10:45:00|6965|6963.2|6963.2|6961.4|6965|6963.2|6963.1|6961.3|310
1632826200000|2021-09-28 10:50:00|6963.1|6961.3|6962.4|6960.6|6963.3|6961.5|6960.8|6959|383
1632826500000|2021-09-28 10:55:00|6962.5|6960.7|6960.7|6958.9|6963.6|6961.8|6959.5|6957.7|495
1632826800000|2021-09-28 11:00:00|6960.9|6959.1|6961.2|6959.4|6961.9|6960.1|6959.3|6957.5|425
1632827100000|2021-09-28 11:05:00|6961.3|6959.5|6961.9|6960.1|6963|6961.2|6959.6|6957.8|473
1632827400000|2021-09-28 11:10:00|6961.8|6960|6962.2|6960.4|6964.2|6961.8|6960.2|6958.4|478
1632827700000|2021-09-28 11:15:00|6962.3|6960.5|6962.4|6960.6|6964|6962.2|6961.3|6958.9|463
1632828000000|2021-09-28 11:20:00|6962.2|6960.4|6962.7|6960.9|6968.4|6965.5|6959.5|6957.7|609
1632828300000|2021-09-28 11:25:00|6962.6|6960.8|6967.5|6965.7|6967.5|6965.7|6961.5|6959.1|520
1632828600000|2021-09-28 11:30:00|6967.4|6965.6|6967.2|6965.4|6971.6|6969.8|6965.1|6963.1|506
1632828900000|2021-09-28 11:35:00|6967.1|6965.3|6969.5|6967.7|6969.5|6967.7|6965.7|6963.9|481
1632829200000|2021-09-28 11:40:00|6969.8|6968|6971.4|6969.6|6972.1|6970.3|6969.5|6967.7|433
1632829500000|2021-09-28 11:45:00|6971.2|6969.4|6971.2|6969.4|6973.8|6972|6970.5|6968.7|401
1632829800000|2021-09-28 11:50:00|6971.3|6969.5|6967|6965.2|6972.4|6970.6|6966.6|6964.8|405
1632830100000|2021-09-28 11:55:00|6967.1|6965.3|6967.4|6965.6|6968.4|6966.6|6966.1|6964.3|416
1632830400000|2021-09-28 12:00:00|6967.3|6965.5|6964.5|6962.7|6967.4|6965.6|6961.9|6960.1|474
1632830700000|2021-09-28 12:05:00|6964.6|6962.8|6960.7|6958.9|6965.6|6963.8|6960.5|6958.7|521
1632831000000|2021-09-28 12:10:00|6960.6|6958.8|6959.8|6958|6962.5|6960.7|6959.5|6957.7|418
1632831300000|2021-09-28 12:15:00|6959.9|6958.1|6959.8|6958|6962.5|6960.7|6959.2|6957.4|416
1632831600000|2021-09-28 12:20:00|6959.6|6957.8|6958.6|6956.8|6961.1|6959.3|6957.2|6955.4|545
1632831900000|2021-09-28 12:25:00|6958.5|6956.7|6961.2|6958.2|6961.2|6958.2|6955.2|6953|480
1632832200000|2021-09-28 12:30:00|6961.4|6958.4|6962.7|6960.9|6965.7|6963.9|6958.7|6956.2|535
1632832500000|2021-09-28 12:35:00|6962.8|6961|6958.6|6956.8|6962.8|6961|6956.8|6955|542
1632832800000|2021-09-28 12:40:00|6958.5|6956.7|6953.8|6952|6959|6957.2|6952.4|6950.6|636
1632833100000|2021-09-28 12:45:00|6953.9|6952.1|6955.4|6953.6|6956.5|6954.6|6952.7|6950.9|589
1632833400000|2021-09-28 12:50:00|6955.6|6953.8|6951.1|6949.3|6956.1|6953.8|6950.8|6949|520
1632833700000|2021-09-28 12:55:00|6951|6949.2|6960.2|6957.2|6961.4|6959.1|6950.5|6948.7|526
1632834000000|2021-09-28 13:00:00|6960.1|6957.1|6963|6961.2|6963.3|6961.5|6958|6956|534
1632834300000|2021-09-28 13:05:00|6962.9|6961.1|6970.6|6968.8|6973.2|6971.4|6960.4|6958.6|595
1632834600000|2021-09-28 13:10:00|6970.9|6969.1|6971.8|6970|6972.2|6970.4|6965.7|6963.6|509
1632834900000|2021-09-28 13:15:00|6971.5|6969.7|6967|6965.2|6971.5|6969.7|6965.4|6963.3|481
1632835200000|2021-09-28 13:20:00|6967.1|6965.3|6967.9|6966.1|6971.3|6969.5|6966.4|6964.6|532
1632835500000|2021-09-28 13:25:00|6967.8|6966|6971.4|6969.6|6971.4|6969.6|6964.2|6962.1|604
1632835800000|2021-09-28 13:30:00|6971.3|6969.5|6966|6964.2|6972|6970.2|6963.3|6961.5|736
1632836100000|2021-09-28 13:35:00|6966.1|6964.3|6965.9|6964.1|6966.9|6965.1|6963.1|6961.3|585
1632836400000|2021-09-28 13:40:00|6965.8|6964|6962.6|6960.8|6966.8|6965|6962.6|6960.8|534
1632836700000|2021-09-28 13:45:00|6962.5|6960.7|6956.7|6954.9|6962.6|6960.8|6956.5|6954.7|570
1632837000000|2021-09-28 13:50:00|6956.4|6954.6|6955.9|6954.1|6957.4|6955.6|6952.5|6950.7|666
1632837300000|2021-09-28 13:55:00|6956.1|6954.3|6962.5|6959.5|6962.6|6960.7|6954.7|6952.9|531
1632837600000|2021-09-28 14:00:00|6962.4|6959.4|6958.5|6955.5|6962.4|6959.7|6953.2|6950.9|782
1632837900000|2021-09-28 14:05:00|6958.3|6955.3|6951.8|6948.8|6959|6956.5|6949.7|6947.9|714
1632838200000|2021-09-28 14:10:00|6951|6949.2|6957|6955.2|6958.3|6955.8|6950.6|6948.4|658
1632838500000|2021-09-28 14:15:00|6956.8|6955|6955.5|6953.7|6965.4|6962.4|6953.4|6950.9|836
1632838800000|2021-09-28 14:20:00|6955.4|6953.6|6969.3|6966.3|6969.8|6966.8|6954.3|6952.3|786
1632839100000|2021-09-28 14:25:00|6969.2|6966.2|6965.8|6962.8|6969.8|6967.3|6961.7|6959.2|884
1632839400000|2021-09-28 14:30:00|6965.3|6963.5|6965.7|6962.7|6971.5|6969|6961.6|6959.3|873
1632839700000|2021-09-28 14:35:00|6965.8|6962.8|6967.7|6965.9|6972.3|6970.4|6958.4|6955.9|854
1632840000000|2021-09-28 14:40:00|6967.9|6966.1|6968.6|6966.8|6971.8|6969.1|6965.1|6962.7|715
1632840300000|2021-09-28 14:45:00|6968.5|6966.7|6959.7|6956.7|6969.3|6967.5|6959.6|6956.6|655
1632840600000|2021-09-28 14:50:00|6959.9|6956.9|6958.9|6955.9|6967|6964|6957.9|6955.6|695
1632840900000|2021-09-28 14:55:00|6958.8|6955.8|6957.3|6954.3|6958.8|6956.5|6950.5|6948.3|775
1632841200000|2021-09-28 15:00:00|6957.2|6954.2|6953.6|6951.8|6959.5|6957.2|6952.4|6950.6|669
1632841500000|2021-09-28 15:05:00|6953.7|6951.9|6954.5|6952.7|6957.4|6955.4|6952.2|6950.3|591
1632841800000|2021-09-28 15:10:00|6954.6|6952.8|6951.8|6950|6956.2|6954.1|6950.9|6948.4|571
1632842100000|2021-09-28 15:15:00|6951.7|6949.9|6955.1|6953.3|6956.2|6953.8|6950.5|6948.6|579
1632842400000|2021-09-28 15:20:00|6955|6953.2|6958.8|6957|6961.2|6959.4|6954.9|6953.1|546
1632842700000|2021-09-28 15:25:00|6959|6957.2|6959.6|6957.8|6962.4|6960.6|6958|6956.2|502
1632843000000|2021-09-28 15:30:00|6959.4|6957.6|6963|6961.2|6963.9|6962.1|6957.5|6955.7|601
1632843300000|2021-09-28 15:35:00|6963.1|6961.3|6961.2|6959.4|6964|6962.2|6959|6957.2|570
1632843600000|2021-09-28 15:40:00|6961.3|6959.5|6956.7|6954.9|6962.7|6960.9|6956|6954.2|518
1632843900000|2021-09-28 15:45:00|6956.8|6955|6958.7|6956.9|6960.3|6958.5|6956.2|6954.4|467
1632844200000|2021-09-28 15:50:00|6958.6|6956.8|6956.7|6954.9|6958.9|6957.1|6955.4|6953.6|470
1632844500000|2021-09-28 15:55:00|6956.6|6954.8|6955.9|6954.1|6957.6|6955.8|6953.5|6951.7|475
1632844800000|2021-09-28 16:00:00|6955.5|6953.7|6955.1|6953.3|6956.7|6954.9|6954|6952.2|397
1632845100000|2021-09-28 16:05:00|6955.2|6953.4|6955.2|6953.4|6956.4|6954.6|6952.5|6950.7|460
1632845400000|2021-09-28 16:10:00|6955.3|6953.5|6958.6|6956.8|6959.1|6957.3|6954.4|6952.6|419
1632845700000|2021-09-28 16:15:00|6958.8|6957|6961|6959.2|6961.1|6959.3|6958.3|6956.5|356
1632846000000|2021-09-28 16:20:00|6960.9|6959.1|6959.6|6957.8|6962.5|6960.7|6959.6|6957.7|392
1632846300000|2021-09-28 16:25:00|6959.7|6957.9|6958.4|6956.6|6961.8|6960|6958.3|6956.5|394
1632846600000|2021-09-28 16:30:00|6958.3|6956.5|6957.4|6955.6|6958.6|6956.6|6955.6|6953.8|445
1632846900000|2021-09-28 16:35:00|6957.2|6955.4|6955.4|6953.6|6957.4|6955.6|6954.6|6952.8|360
1632847200000|2021-09-28 16:40:00|6955.3|6953.5|6951|6949.2|6955.4|6953.6|6950.9|6949.1|399
1632847500000|2021-09-28 16:45:00|6950.9|6949.1|6949.8|6948|6952.1|6950.3|6949|6947.2|439
1632847800000|2021-09-28 16:50:00|6949.9|6948.1|6951|6949.2|6952.2|6950.4|6949|6947.2|413
1632848100000|2021-09-28 16:55:00|6951.1|6949.3|6951|6949.2|6953.6|6951.5|6949.1|6947.3|453
1632848400000|2021-09-28 17:00:00|6951.1|6949.3|6948.1|6946.3|6951.3|6949.5|6946.8|6945|504
1632848700000|2021-09-28 17:05:00|6948|6946.2|6951.4|6949.6|6953.1|6951.3|6947|6945.2|493
1632849000000|2021-09-28 17:10:00|6951|6949.2|6950.2|6948.4|6951.7|6949.9|6949.1|6947.3|490
1632849300000|2021-09-28 17:15:00|6950.4|6948.6|6952.7|6950.9|6953.8|6952|6949.5|6947.7|483
1632849600000|2021-09-28 17:20:00|6952.8|6951|6956.7|6954.9|6956.7|6954.9|6952.5|6950.7|356
1632849900000|2021-09-28 17:25:00|6956.8|6955|6956.3|6954.5|6959.7|6957.9|6955.7|6953.9|449
1632850200000|2021-09-28 17:30:00|6956.2|6954.4|6952|6950.2|6956.3|6954.5|6951.7|6949.9|386
1632850500000|2021-09-28 17:35:00|6952.1|6950.3|6954.6|6952.8|6954.6|6952.8|6951.7|6949.9|322
1632850800000|2021-09-28 17:40:00|6954.7|6952.9|6952.5|6950.7|6956.4|6954.6|6952.2|6950.4|354
1632851100000|2021-09-28 17:45:00|6952.4|6950.6|6950.2|6948.4|6953.4|6951.6|6948.5|6946.7|419
1632851400000|2021-09-28 17:50:00|6950.3|6948.5|6949.6|6947.8|6950.9|6949.1|6948.8|6947|331
1632851700000|2021-09-28 17:55:00|6949.3|6947.5|6949.9|6948.1|6951.1|6949.3|6948.7|6946.9|344
1632852000000|2021-09-28 18:00:00|6950.6|6947.6|6948.9|6947.1|6951.1|6949|6947.2|6945.4|375
1632852300000|2021-09-28 18:05:00|6948.5|6946.7|6947.8|6946|6951.9|6949.7|6947.8|6945.9|378
1632852600000|2021-09-28 18:10:00|6947.6|6945.8|6944.9|6943.1|6948.5|6946.3|6944|6942.2|392
1632852900000|2021-09-28 18:15:00|6945|6943.2|6948.1|6946.3|6948.3|6946.5|6944.7|6942.9|382
1632853200000|2021-09-28 18:20:00|6948.2|6946.4|6951.5|6949.7|6952.1|6950.3|6948|6946.2|390
1632853500000|2021-09-28 18:25:00|6951.4|6949.6|6955|6953.2|6955|6953.2|6951|6949|365
1632853800000|2021-09-28 18:30:00|6954.8|6953|6953.9|6952.1|6955.1|6953.3|6951.8|6949.9|440
1632854100000|2021-09-28 18:35:00|6954|6952.2|6954.5|6952.7|6955.5|6953.7|6951.9|6950.1|483
1632854400000|2021-09-28 18:40:00|6954.4|6952.6|6956.4|6954.6|6957.6|6955.8|6954.3|6952.5|426
1632854700000|2021-09-28 18:45:00|6956.3|6954.5|6958.5|6956.7|6959.3|6957.5|6955.9|6954.1|383
1632855000000|2021-09-28 18:50:00|6958.4|6956.6|6955.8|6954|6959.7|6957.9|6955.6|6953.8|429
1632855300000|2021-09-28 18:55:00|6956.1|6954.3|6954.2|6952.4|6958.1|6956.3|6954.1|6952.3|444
1632855600000|2021-09-28 19:00:00|6954.3|6952.5|6956.1|6954.3|6957.7|6955.4|6954.1|6952|531
1632855900000|2021-09-28 19:05:00|6956|6954.2|6956.2|6953.2|6958.1|6955.7|6955|6953.1|440
1632856200000|2021-09-28 19:10:00|6955.5|6953.7|6955.7|6953.9|6957.9|6956.1|6955.5|6953.7|331
1632856500000|2021-09-28 19:15:00|6955.8|6954|6957|6955.2|6958.2|6956.3|6954.9|6952.7|387
1632856800000|2021-09-28 19:20:00|6957.1|6955.3|6957.1|6955.3|6959.6|6957.4|6956.5|6954.6|383
1632857100000|2021-09-28 19:25:00|6957.6|6954.6|6955.9|6954.1|6957.8|6955.6|6955.7|6953.6|400
1632857400000|2021-09-28 19:30:00|6955.6|6953.8|6956.7|6954.9|6957.3|6955.5|6955.6|6953.7|384
1632857700000|2021-09-28 19:35:00|6957|6955.2|6955.4|6953.6|6959.2|6957.1|6954.9|6952.6|479
1632858000000|2021-09-28 19:40:00|6955.5|6953.7|6956.3|6954.5|6959.1|6957.3|6955.3|6953|419
1632858300000|2021-09-28 19:45:00|6956.4|6954.6|6954.2|6952.4|6957|6954.8|6953.9|6952.1|353
1632858600000|2021-09-28 19:50:00|6954|6952.2|6956.7|6954.9|6958.1|6956.3|6953.7|6951.9|492
1632858900000|2021-09-28 19:55:00|6956.9|6955.1|6959.1|6957.3|6960.4|6958.4|6954.9|6953.1|511
1632859200000|2021-09-28 20:00:00|6958.7|6956.9|6961.7|6959.9|6962.8|6960.8|6958.7|6956.7|304
1632859500000|2021-09-28 20:05:00|6961.8|6960|6959.8|6958|6961.8|6960|6958.7|6956.3|220
1632859800000|2021-09-28 20:10:00|6959.7|6957.9|6959.9|6958.1|6961|6958.7|6959.2|6956.8|213
1632860100000|2021-09-28 20:15:00|6960|6958.2|6960.3|6957.3|6960.5|6958.3|6958.7|6956.3|177
1632860400000|2021-09-28 20:20:00|6959.5|6957.7|6956.2|6954.4|6960|6958.2|6956.2|6954.3|137
1632860700000|2021-09-28 20:25:00|6956.3|6954.5|6960.2|6958.4|6961.3|6959|6956.2|6954.4|227
1632861000000|2021-09-28 20:30:00|6960.4|6958.6|6959.9|6958.1|6961.4|6958.8|6959.7|6957.4|139
1632861300000|2021-09-28 20:35:00|6959.8|6958|6960.8|6959|6961.4|6959.3|6959.6|6957.3|160
1632861600000|2021-09-28 20:40:00|6960.7|6958.9|6961.7|6958.7|6962.3|6959.9|6960.7|6958.3|158
1632861900000|2021-09-28 20:45:00|6961.6|6958.6|6963.3|6960.3|6963.4|6960.7|6961|6958.6|129
1632862200000|2021-09-28 20:50:00|6963.2|6960.2|6962.7|6959.7|6963.3|6960.3|6962.2|6959.2|190
1632862500000|2021-09-28 20:55:00|6962.8|6959.8|6961.9|6956.1|6964.1|6959.8|6961.1|6954.1|276
1632862800000|2021-09-28 21:00:00|6962.5|6952.5|6965.1|6952.5|6966.9|6955.6|6961.2|6950.8|58
1632863100000|2021-09-28 21:05:00|6965.4|6952.4|6964.8|6951.8|6967|6955.7|6963.5|6950.7|92
1632863400000|2021-09-28 21:10:00|6964.9|6953.7|6965.6|6952.6|6966.2|6955.7|6964.1|6951.8|133
1632863700000|2021-09-28 21:15:00|6965|6952.7|6966|6953|6966.4|6955.2|6964.2|6952.1|143
1632864000000|2021-09-28 21:20:00|6965|6953.2|6966.2|6953.2|6966.2|6955.7|6964.2|6952|92
1632864300000|2021-09-28 21:25:00|6966.1|6953.1|6966|6953|6966.1|6955.7|6964.3|6952.2|93
1632864600000|2021-09-28 21:30:00|6965.3|6954.4|6965.7|6953.1|6966.7|6955.7|6964.3|6952|126
1632864900000|2021-09-28 21:35:00|6965.8|6953|6961.2|6953|6966|6955.8|6960.1|6951.5|181
1632865200000|2021-09-28 21:40:00|6960.9|6953.8|6962|6952.5|6965.3|6954.1|6960.6|6951.7|170
1632865500000|2021-09-28 21:45:00|6961.9|6952.8|6960.8|6953.1|6962.4|6954.6|6959.4|6951.4|302
1632865800000|2021-09-28 21:50:00|6960.4|6953.7|6960.3|6953.1|6961.4|6954.8|6959|6952.5|200
1632866100000|2021-09-28 21:55:00|6960.1|6953.2|6961.3|6953.9|6962.6|6954.8|6959.9|6952.1|197
1632866400000|2021-09-28 22:00:00|6961.1|6954.3|6961.3|6958.3|6962.1|6958.4|6960.4|6953.9|384
1632866700000|2021-09-28 22:05:00|6961.5|6958.5|6960.9|6957.9|6961.6|6958.6|6959.6|6956.1|197
1632867000000|2021-09-28 22:10:00|6960.8|6957.8|6960.5|6957.5|6961.7|6958.7|6960.2|6957.2|147
1632867300000|2021-09-28 22:15:00|6960.9|6957.9|6962.3|6959.3|6962.7|6959.7|6960.9|6957.9|131
1632867600000|2021-09-28 22:20:00|6962.5|6959.5|6962.6|6959.6|6963.3|6960.3|6961.6|6958.6|138
1632867900000|2021-09-28 22:25:00|6962.7|6959.7|6962.5|6959.5|6963.1|6960.1|6962|6959|138
1632868200000|2021-09-28 22:30:00|6962.6|6959.6|6965.2|6962.2|6965.3|6962.3|6962.4|6959.4|210
1632868500000|2021-09-28 22:35:00|6965.1|6962.1|6964.2|6961.2|6965.3|6962.3|6964|6961|119
1632868800000|2021-09-28 22:40:00|6964|6961|6961|6958|6964|6961|6960.9|6957.9|178
1632869100000|2021-09-28 22:45:00|6961.1|6958.1|6963.9|6960.9|6963.9|6960.9|6961|6958|142
1632869400000|2021-09-28 22:50:00|6963.8|6960.8|6963.2|6960.2|6964|6961|6962.4|6959.4|137
1632869700000|2021-09-28 22:55:00|6963.3|6960.3|6961.7|6958.7|6963.4|6960.4|6961.5|6958.5|82
1632870000000|2021-09-28 23:00:00|6962|6959|6960.3|6957.3|6962.8|6959.8|6959.7|6957.2|168
1632870300000|2021-09-28 23:05:00|6959.8|6958|6960.8|6957.8|6961.8|6958.9|6959.7|6957.3|113
1632870600000|2021-09-28 23:10:00|6960.9|6957.9|6960.7|6958.9|6961.2|6958.9|6959.3|6956.7|89
1632870900000|2021-09-28 23:15:00|6961.2|6958.2|6961.2|6958.2|6961.5|6958.9|6959.8|6957.2|130
1632871200000|2021-09-28 23:20:00|6960.7|6958.9|6960|6957|6961.5|6959|6959|6956.5|132
1632871500000|2021-09-28 23:25:00|6960.1|6957.1|6958.3|6956.5|6960.1|6957.6|6958.2|6955.8|75
1632871800000|2021-09-28 23:30:00|6958.5|6955.5|6958.2|6955.2|6958.6|6956.3|6955.4|6952.9|187
1632872100000|2021-09-28 23:35:00|6958.1|6955.1|6957.7|6955.9|6958.9|6956.7|6956.6|6953.8|139
1632872400000|2021-09-28 23:40:00|6957.3|6955.5|6957.6|6955.8|6958.2|6955.9|6956.8|6954.6|107
1632872700000|2021-09-28 23:45:00|6957.7|6955.9|6957.9|6956.1|6959.7|6957.4|6957.7|6955.5|186
1632873000000|2021-09-28 23:50:00|6958.5|6956.7|6958.3|6956.5|6960.2|6958|6958.2|6956|144
1632873300000|2021-09-28 23:55:00|6958.2|6956.4|6960|6958.2|6960.1|6958.3|6957.9|6955.7|101
1632873600000|2021-09-29 00:00:00|6959.9|6958.1|6957|6955.2|6961.7|6959.9|6956.9|6955.1|342
1632873900000|2021-09-29 00:05:00|6956.9|6955.1|6957|6955.2|6959.4|6957|6954.8|6952.5|328
1632874200000|2021-09-29 00:10:00|6956.7|6954.9|6952.5|6950.7|6958.2|6956.2|6951.8|6949.3|404
1632874500000|2021-09-29 00:15:00|6952.3|6950.5|6952.3|6950.5|6955|6953.2|6950.6|6948.8|370
1632874800000|2021-09-29 00:20:00|6952.2|6950.4|6949.8|6948|6953.1|6951.3|6948.6|6946.8|259
1632875100000|2021-09-29 00:25:00|6949.7|6947.9|6951.1|6949.3|6952.9|6951.1|6948.7|6946.9|311
1632875400000|2021-09-29 00:30:00|6951|6949.2|6948.5|6946.7|6951.7|6949.9|6947.7|6945.8|239
1632875700000|2021-09-29 00:35:00|6948.6|6946.8|6948.8|6947|6950|6948.2|6947.8|6945.9|202
1632876000000|2021-09-29 00:40:00|6948.7|6946.9|6950.8|6949|6952.4|6949.9|6947.9|6946.1|338
1632876300000|2021-09-29 00:45:00|6950.7|6948.9|6951.5|6949.7|6953.1|6950.9|6948.7|6946.5|311
1632876600000|2021-09-29 00:50:00|6951.4|6949.6|6946.4|6944.6|6951.4|6949.6|6946|6943.6|347
1632876900000|2021-09-29 00:55:00|6946|6944.2|6946.6|6944.8|6947.8|6946|6944.4|6942.6|417
1632877200000|2021-09-29 01:00:00|6946.5|6944.7|6950|6948.2|6952.3|6949.4|6946.1|6944.3|504
1632877500000|2021-09-29 01:05:00|6950.2|6948.4|6947.5|6945.7|6951.9|6949.6|6946.5|6944.7|413
1632877800000|2021-09-29 01:10:00|6946.9|6945.1|6948.3|6946.5|6950.3|6948.1|6946|6943.8|358
1632878100000|2021-09-29 01:15:00|6948.8|6945.8|6947.9|6946.1|6949.9|6947.5|6946.7|6944.6|330
1632878400000|2021-09-29 01:20:00|6948|6946.2|6945.5|6943.7|6948.1|6946.3|6944.3|6942.1|304
1632878700000|2021-09-29 01:25:00|6945.4|6943.6|6941|6939.2|6946.3|6944.5|6940|6937.5|290
1632879000000|2021-09-29 01:30:00|6940.9|6939.1|6939.9|6938.1|6944.3|6942|6938.5|6935.8|486
1632879300000|2021-09-29 01:35:00|6939.8|6938|6940.9|6939.1|6943.8|6941.2|6939.1|6937.3|521
1632879600000|2021-09-29 01:40:00|6940.8|6939|6943.3|6941.5|6943.8|6941.6|6940|6938.2|340
1632879900000|2021-09-29 01:45:00|6943.4|6941.6|6944.7|6942.9|6946.6|6944|6941.1|6939.3|416
1632880200000|2021-09-29 01:50:00|6945.3|6942.3|6942|6940.2|6945.6|6943.1|6941|6939|441
1632880500000|2021-09-29 01:55:00|6942.1|6940.3|6945.9|6942.9|6946.2|6944.1|6942|6940|438
1632880800000|2021-09-29 02:00:00|6946|6943|6947.8|6946|6947.9|6946.1|6942.6|6940.2|352
1632881100000|2021-09-29 02:05:00|6947.9|6946.1|6948.2|6946.4|6949.9|6948.1|6947.6|6945.5|356
1632881400000|2021-09-29 02:10:00|6948.1|6946.3|6948.1|6946.3|6949.6|6947.8|6946.8|6945|393
1632881700000|2021-09-29 02:15:00|6948.2|6946.4|6949.6|6947.8|6950.4|6948.6|6948|6946.2|329
1632882000000|2021-09-29 02:20:00|6949.7|6947.9|6951.8|6950|6953.4|6951.1|6948.9|6947.1|331
1632882300000|2021-09-29 02:25:00|6951.7|6949.9|6953.6|6951.8|6953.9|6952.1|6951.4|6949.6|302
1632882600000|2021-09-29 02:30:00|6953.9|6952.1|6951.8|6950|6954.2|6952.4|6950.8|6949|348
1632882900000|2021-09-29 02:35:00|6951.9|6950.1|6951.7|6949.9|6954.6|6952.3|6950.6|6948.8|345
1632883200000|2021-09-29 02:40:00|6951.8|6950|6952.1|6950.3|6953.2|6951.2|6950.2|6947.9|345
1632883500000|2021-09-29 02:45:00|6952|6950.2|6952.1|6950.3|6953.3|6951.5|6950.5|6948.7|281
1632883800000|2021-09-29 02:50:00|6952|6950.2|6950.5|6947.5|6952.2|6950.3|6949.9|6947.5|292
1632884100000|2021-09-29 02:55:00|6950.6|6947.6|6948.9|6947.1|6951|6948.7|6948.5|6946.3|271
1632884400000|2021-09-29 03:00:00|6949|6947.2|6949.2|6947.4|6949.9|6948|6947.5|6945.7|303
1632884700000|2021-09-29 03:05:00|6949.3|6947.5|6948.7|6946.9|6949.6|6947.7|6947.8|6946|277
1632885000000|2021-09-29 03:10:00|6948.8|6947|6948.9|6947.1|6950.1|6947.8|6947.5|6945.7|295
1632885300000|2021-09-29 03:15:00|6948.8|6947|6948.5|6946.7|6949.7|6947.9|6947.1|6945.3|284
1632885600000|2021-09-29 03:20:00|6948.6|6946.8|6948.7|6946.9|6951|6949.2|6948|6946.2|274
1632885900000|2021-09-29 03:25:00|6948.6|6946.8|6950.5|6948.7|6951.2|6949.2|6948.6|6946.7|277
1632886200000|2021-09-29 03:30:00|6950.4|6948.6|6950.3|6948.5|6950.9|6949.1|6948.8|6947|324
1632886500000|2021-09-29 03:35:00|6950.2|6948.4|6948.9|6947.1|6951.1|6949.1|6948.6|6946.8|239
1632886800000|2021-09-29 03:40:00|6949|6947.2|6949.4|6947.6|6949.9|6948|6948.7|6946.8|176
1632887100000|2021-09-29 03:45:00|6949.3|6947.5|6948.5|6946.7|6950.2|6948.4|6948.5|6946.7|239
1632887400000|2021-09-29 03:50:00|6948.4|6946.6|6949.8|6948|6951.5|6949.7|6948.4|6946.6|210
1632887700000|2021-09-29 03:55:00|6949.9|6948.1|6950.8|6947.8|6950.8|6948.9|6949.3|6947.1|196
1632888000000|2021-09-29 04:00:00|6950.3|6948.5|6949.3|6947.5|6950.5|6948.5|6947.9|6945.5|278
1632888300000|2021-09-29 04:05:00|6949.2|6947.4|6952.1|6950.3|6952.3|6950.5|6949.2|6947.4|220
1632888600000|2021-09-29 04:10:00|6952|6950.2|6949.6|6947.8|6953|6951.2|6949.5|6947.7|258
1632888900000|2021-09-29 04:15:00|6949.5|6947.7|6950.6|6948.8|6952|6950.2|6949.4|6947.6|237
1632889200000|2021-09-29 04:20:00|6950.7|6948.9|6950.6|6948.8|6951.8|6950|6949.6|6947.8|195
1632889500000|2021-09-29 04:25:00|6950.5|6948.7|6951.5|6949.7|6951.9|6950.1|6950|6948.2|238
1632889800000|2021-09-29 04:30:00|6951.4|6949.6|6950.5|6948.7|6951.4|6949.6|6950.5|6948.7|208
1632890100000|2021-09-29 04:35:00|6950.6|6948.8|6950.9|6949.1|6952.3|6950.5|6949.8|6948|234
1632890400000|2021-09-29 04:40:00|6950.8|6949|6950.6|6948.8|6951.2|6949.4|6949.7|6947.9|221
1632890700000|2021-09-29 04:45:00|6950.4|6948.6|6949.9|6948.1|6951.4|6949.6|6949.8|6948|217
1632891000000|2021-09-29 04:50:00|6950|6948.2|6951.3|6949.5|6951.8|6950|6949.6|6947.8|248
1632891300000|2021-09-29 04:55:00|6951.6|6949.8|6951|6949.2|6952|6950.2|6950.4|6948.6|232
1632891600000|2021-09-29 05:00:00|6950.8|6949|6950.2|6948.4|6951.4|6949.6|6948.9|6947.1|259
1632891900000|2021-09-29 05:05:00|6950|6948.2|6951.2|6949.4|6951.3|6949.5|6948.7|6946.9|313
1632892200000|2021-09-29 05:10:00|6951.3|6949.5|6948|6946.2|6951.5|6949.7|6946.7|6944.9|361
1632892500000|2021-09-29 05:15:00|6948.1|6946.3|6950.8|6949|6950.9|6949.1|6947.6|6945.8|310
1632892800000|2021-09-29 05:20:00|6950.9|6949.1|6948.6|6946.8|6951.1|6949.3|6948.1|6946.3|302
1632893100000|2021-09-29 05:25:00|6948.7|6946.9|6949.8|6948|6950|6948.2|6947.2|6945.4|343
1632893400000|2021-09-29 05:30:00|6949.7|6947.9|6951.1|6949.3|6951.2|6949.4|6949.1|6947.3|300
1632893700000|2021-09-29 05:35:00|6950.6|6948.8|6953|6951.2|6954.5|6952.7|6950.6|6948.8|316
1632894000000|2021-09-29 05:40:00|6952.8|6951|6954.7|6952.9|6954.8|6953|6952.1|6950.3|325
1632894300000|2021-09-29 05:45:00|6954.8|6953|6952.5|6950.7|6954.8|6953|6952|6950.2|328
1632894600000|2021-09-29 05:50:00|6952.2|6950.4|6952.3|6950.5|6953.6|6951.8|6951.6|6949.8|288
1632894900000|2021-09-29 05:55:00|6952.4|6950.6|6952.6|6949.6|6955.6|6953.2|6950.1|6948.3|333
1632895200000|2021-09-29 06:00:00|6952.7|6949.7|6950.9|6947.9|6957.6|6955.1|6949.9|6947.5|566
1632895500000|2021-09-29 06:05:00|6950.8|6947.8|6951.9|6950.1|6954.3|6951.9|6948.6|6946.7|513
1632895800000|2021-09-29 06:10:00|6952|6950.2|6954.5|6952.7|6955.7|6953.4|6949.7|6947.8|449
1632896100000|2021-09-29 06:15:00|6954.8|6953|6958|6956.2|6958.8|6956.2|6953.6|6951.4|557
1632896400000|2021-09-29 06:20:00|6958.1|6956.3|6956.8|6955|6959.7|6957.5|6955.9|6953.9|533
1632896700000|2021-09-29 06:25:00|6956.9|6955.1|6958.4|6956.6|6959.3|6957.3|6954.8|6952.9|422
1632897000000|2021-09-29 06:30:00|6958.5|6956.7|6955.6|6953.8|6959.6|6957.8|6953.6|6951.6|296
1632897300000|2021-09-29 06:35:00|6956.6|6954.8|6955|6953.2|6958.1|6955.8|6952.4|6950.6|402
1632897600000|2021-09-29 06:40:00|6954.9|6953.1|6956|6954.2|6956.4|6954.4|6950.7|6948.9|443
1632897900000|2021-09-29 06:45:00|6956.2|6954.4|6956|6954.2|6958.4|6956.1|6954.9|6952.5|413
1632898200000|2021-09-29 06:50:00|6955.9|6954.1|6953.7|6951.9|6957|6954.5|6952.8|6951|379
1632898500000|2021-09-29 06:55:00|6953.8|6952|6953|6951.2|6956.1|6953.7|6951.5|6949.1|429
1632898800000|2021-09-29 07:00:00|6952.9|6951.1|6943.7|6941.9|6954.1|6952|6943.5|6941|674
1632899100000|2021-09-29 07:05:00|6943.8|6942|6940.4|6938.6|6945.9|6943.8|6938.7|6936.3|661
1632899400000|2021-09-29 07:10:00|6940.5|6938.7|6938.8|6937|6941.8|6939.5|6937.9|6935.4|586
1632899700000|2021-09-29 07:15:00|6939|6937.2|6937|6935.2|6940.1|6938|6936.4|6934.5|539
1632900000000|2021-09-29 07:20:00|6937.1|6935.3|6942|6940.2|6944.4|6942.2|6936.6|6934.8|528
1632900300000|2021-09-29 07:25:00|6941.9|6940.1|6951.4|6948.4|6953.3|6950.6|6941.8|6939.9|562
1632900600000|2021-09-29 07:30:00|6950.8|6949|6954.3|6952.5|6959.1|6956.7|6950.8|6948.3|583
1632900900000|2021-09-29 07:35:00|6954.4|6952.6|6953|6951.2|6955.5|6953.1|6950.6|6948.2|492
1632901200000|2021-09-29 07:40:00|6953.1|6951.3|6949.6|6947.8|6955.4|6953.5|6949.2|6946.8|448
1632901500000|2021-09-29 07:45:00|6949.5|6947.7|6948.1|6946.3|6950.9|6949.1|6947.1|6944.8|436
1632901800000|2021-09-29 07:50:00|6948.2|6946.4|6945.8|6944|6950.1|6948.3|6945.7|6943.8|386
1632902100000|2021-09-29 07:55:00|6945.9|6944.1|6945.5|6943.7|6949.1|6947.3|6945.5|6943.6|388
1632902400000|2021-09-29 08:00:00|6945.7|6943.9|6950.4|6948.6|6952.9|6950.6|6945.4|6943.2|466
1632902700000|2021-09-29 08:05:00|6950.3|6948.5|6950.8|6949|6953.2|6951.4|6947.3|6945.5|448
1632903000000|2021-09-29 08:10:00|6950.6|6948.8|6948.7|6946.9|6951.4|6949.5|6948.5|6946.2|393
1632903300000|2021-09-29 08:15:00|6948.6|6946.8|6948.5|6946.7|6950.2|6948.4|6947|6945.2|457
1632903600000|2021-09-29 08:20:00|6948.6|6946.8|6951.5|6949.7|6952|6950.2|6947.5|6945.7|477
1632903900000|2021-09-29 08:25:00|6951.4|6949.6|6952.4|6950.6|6953.3|6951.5|6949.1|6947.3|453
1632904200000|2021-09-29 08:30:00|6952.3|6950.5|6952|6950.2|6952.7|6950.9|6949.1|6947.3|395
1632904500000|2021-09-29 08:35:00|6951.9|6950.1|6947.9|6946.1|6952.3|6950.5|6947.8|6946|383
1632904800000|2021-09-29 08:40:00|6948.2|6946.4|6944.5|6942.7|6948.2|6946.4|6944.4|6942.5|429
1632905100000|2021-09-29 08:45:00|6944.6|6942.8|6949.9|6948.1|6949.9|6948.1|6944|6942.2|439
1632905400000|2021-09-29 08:50:00|6949.5|6947.7|6948.9|6947.1|6950|6948|6948.1|6946.3|383
1632905700000|2021-09-29 08:55:00|6948.8|6947|6946.9|6945.1|6950|6948|6945.8|6943.7|435
1632906000000|2021-09-29 09:00:00|6946.8|6945|6948.4|6946.6|6949.9|6947.6|6946.6|6944.8|428
1632906300000|2021-09-29 09:05:00|6948.3|6946.5|6947.8|6946|6950.3|6948.5|6947.3|6945.5|308
1632906600000|2021-09-29 09:10:00|6947.9|6946.1|6948.2|6946.4|6950.1|6948|6947.2|6945.4|297
1632906900000|2021-09-29 09:15:00|6948.3|6946.5|6947.7|6945.9|6949.9|6947.9|6946|6944.2|347
1632907200000|2021-09-29 09:20:00|6947.6|6945.8|6945|6943.2|6948.4|6946.6|6943.9|6942.1|363
1632907500000|2021-09-29 09:25:00|6944.8|6943|6944.2|6942.4|6945.3|6943.5|6943.2|6941.4|294
1632907800000|2021-09-29 09:30:00|6944.1|6942.3|6941|6939.2|6944.2|6942.4|6941|6939.2|353
1632908100000|2021-09-29 09:35:00|6941.1|6939.3|6940.8|6939|6942.4|6940.6|6939.8|6938|335
1632908400000|2021-09-29 09:40:00|6940.9|6939.1|6940.2|6938.4|6942.2|6940.4|6939.7|6937.9|376
1632908700000|2021-09-29 09:45:00|6940.8|6937.8|6940.3|6938.5|6942.1|6940.3|6939.5|6937.7|308
1632909000000|2021-09-29 09:50:00|6940.2|6938.4|6938.7|6936.9|6940.3|6938.5|6938.5|6936.7|216
1632909300000|2021-09-29 09:55:00|6938.8|6937|6940.9|6939.1|6941.9|6940.1|6938.3|6936.5|332
1632909600000|2021-09-29 10:00:00|6940.8|6939|6940.9|6939.1|6943.5|6941.7|6940.5|6938.7|323
1632909900000|2021-09-29 10:05:00|6941|6939.2|6938.9|6937.1|6941.4|6939.6|6938.5|6936.7|310
1632910200000|2021-09-29 10:10:00|6939|6937.2|6938.4|6936.6|6940.9|6939.1|6938|6935.9|305
1632910500000|2021-09-29 10:15:00|6938.5|6936.7|6939.2|6937.4|6940.5|6938.7|6937.8|6936|319
1632910800000|2021-09-29 10:20:00|6939.8|6936.8|6935.5|6933.7|6939.8|6937.5|6934.8|6933|363
1632911100000|2021-09-29 10:25:00|6935.4|6933.6|6939.3|6937.5|6940.2|6938.4|6935.2|6933.4|323
1632911400000|2021-09-29 10:30:00|6939.1|6937.3|6939.9|6938.1|6941.4|6939.6|6938.8|6937|299
1632911700000|2021-09-29 10:35:00|6940|6938.2|6939.8|6938|6941.3|6939.5|6939.5|6937.7|242
1632912000000|2021-09-29 10:40:00|6939.9|6938.1|6939.9|6938.1|6940.1|6938.3|6937.7|6935.9|286
1632912300000|2021-09-29 10:45:00|6939.8|6938|6939|6937.2|6940.6|6938.8|6937.9|6936.1|263
1632912600000|2021-09-29 10:50:00|6939.1|6937.3|6940|6938.2|6940.8|6939|6938.7|6936.9|225
1632912900000|2021-09-29 10:55:00|6940.4|6938.6|6941.1|6939.3|6942.1|6940.3|6940.3|6938.2|258
1632913200000|2021-09-29 11:00:00|6941.2|6939.4|6940.2|6938.4|6942.2|6940.4|6939.7|6937.9|239
1632913500000|2021-09-29 11:05:00|6940.3|6938.5|6935.8|6934|6940.4|6938.6|6935.2|6933.4|311
1632913800000|2021-09-29 11:10:00|6936|6934.2|6934.9|6933.1|6936.4|6934.6|6933.8|6931.9|318
1632914100000|2021-09-29 11:15:00|6934.8|6933|6931.3|6929.5|6935|6933.2|6927.9|6925.9|481
1632914400000|2021-09-29 11:20:00|6930.9|6929.1|6925.9|6924.1|6931.5|6929.7|6925.8|6924|390
1632914700000|2021-09-29 11:25:00|6926.4|6924.6|6926.8|6925|6928.5|6926.7|6926.4|6924|351
1632915000000|2021-09-29 11:30:00|6926.7|6924.9|6927.9|6926.1|6928.7|6926.9|6924.1|6922.3|388
1632915300000|2021-09-29 11:35:00|6927.7|6925.9|6925.5|6923.7|6928.1|6926.3|6924.6|6922.8|371
1632915600000|2021-09-29 11:40:00|6925.6|6923.8|6926|6924.2|6927.7|6925.9|6924.3|6922.5|331
1632915900000|2021-09-29 11:45:00|6925.9|6924.1|6924.7|6922.9|6925.9|6924.1|6923.6|6921.8|327
1632916200000|2021-09-29 11:50:00|6924.6|6922.8|6926.7|6924.9|6927.3|6925.5|6924.6|6922.8|324
1632916500000|2021-09-29 11:55:00|6926.6|6924.8|6927.6|6925.8|6931.1|6929.3|6926.4|6924.6|359
1632916800000|2021-09-29 12:00:00|6927.4|6925.6|6926.7|6924.9|6929.3|6927.5|6925.9|6924.1|417
1632917100000|2021-09-29 12:05:00|6926.6|6924.8|6928.4|6926.6|6930.4|6928.2|6925.9|6924.1|420
1632917400000|2021-09-29 12:10:00|6928.5|6926.7|6926.7|6924.9|6930.7|6928.9|6926.7|6924.9|372
1632917700000|2021-09-29 12:15:00|6926.5|6924.7|6928.8|6927|6929.6|6927.8|6925.8|6924|390
1632918000000|2021-09-29 12:20:00|6928.1|6926.3|6926.7|6924.9|6929.2|6927.4|6925.1|6923.3|406
1632918300000|2021-09-29 12:25:00|6926.8|6925|6925.5|6923.7|6927.9|6925.8|6924.4|6922.6|411
1632918600000|2021-09-29 12:30:00|6925.4|6923.6|6922|6920.2|6926.1|6924.3|6921.1|6919.3|496
1632918900000|2021-09-29 12:35:00|6922.3|6920.5|6917|6915.2|6924.1|6922.3|6916.9|6915.1|496
1632919200000|2021-09-29 12:40:00|6916.9|6915.1|6918.4|6916.6|6919.5|6917.3|6914.3|6912.5|468
1632919500000|2021-09-29 12:45:00|6918.3|6916.5|6915.3|6913.5|6918.6|6916.8|6914.5|6912.7|452
1632919800000|2021-09-29 12:50:00|6915.2|6913.4|6911.5|6909.7|6915.5|6913.7|6911.1|6909.3|464
1632920100000|2021-09-29 12:55:00|6911.6|6909.8|6910.4|6908.6|6914.4|6912.6|6910|6908.2|407
1632920400000|2021-09-29 13:00:00|6910.5|6908.7|6910.5|6908.7|6913.1|6911|6909.4|6907.6|457
1632920700000|2021-09-29 13:05:00|6910.9|6909.1|6905.3|6903.5|6912.5|6910.7|6905.2|6903.4|448
1632921000000|2021-09-29 13:10:00|6905.4|6903.6|6908.1|6906.3|6908.9|6907.1|6904.8|6903|487
1632921300000|2021-09-29 13:15:00|6908|6906.2|6905.4|6903.6|6908.9|6907.1|6904.7|6902.9|472
1632921600000|2021-09-29 13:20:00|6905.5|6903.7|6906.5|6904.7|6908.8|6907|6905.1|6903.3|448
1632921900000|2021-09-29 13:25:00|6906.4|6904.6|6904.3|6902.5|6907|6905.2|6903.1|6901.3|378
1632922200000|2021-09-29 13:30:00|6903.8|6902|6902|6900.2|6905.5|6903.7|6901.2|6899.4|588
1632922500000|2021-09-29 13:35:00|6901.9|6900.1|6899.2|6897.4|6902.9|6901.1|6894.9|6893.1|577
1632922800000|2021-09-29 13:40:00|6899.3|6897.5|6894.1|6892.3|6899.8|6898|6893.1|6890.8|594
1632923100000|2021-09-29 13:45:00|6894|6892.2|6897.3|6895.5|6897.9|6895.6|6892.7|6890.5|643
1632923400000|2021-09-29 13:50:00|6897.2|6895.4|6899.7|6896.7|6901.9|6899.5|6894|6892.1|703
1632923700000|2021-09-29 13:55:00|6899.9|6896.9|6896|6893|6901.7|6899.9|6895.8|6892.8|607
1632924000000|2021-09-29 14:00:00|6895.8|6892.8|6892|6890.2|6903.5|6900.5|6892|6890.2|708
1632924300000|2021-09-29 14:05:00|6892.2|6890.4|6889.1|6887.3|6892.3|6890.5|6887.7|6885.9|628
1632924600000|2021-09-29 14:10:00|6889|6887.2|6885.4|6883.6|6889.1|6887.3|6882|6879.8|572
1632924900000|2021-09-29 14:15:00|6885.2|6883.4|6882.8|6881|6887.5|6885.1|6881.8|6879.7|600
1632925200000|2021-09-29 14:20:00|6882.9|6881.1|6882.2|6880.4|6887.4|6885.5|6881.7|6879.6|611
1632925500000|2021-09-29 14:25:00|6882|6880.2|6883.8|6882|6887.9|6886.1|6881.8|6880|565
1632925800000|2021-09-29 14:30:00|6883.4|6881.6|6876.1|6874.3|6884.1|6881.9|6874.7|6872.9|662
1632926100000|2021-09-29 14:35:00|6876.3|6874.5|6875.9|6874.1|6881.2|6878.8|6875.5|6873.7|583
1632926400000|2021-09-29 14:40:00|6875.7|6873.9|6876.7|6874.9|6877.9|6876.1|6874.5|6872.4|496
1632926700000|2021-09-29 14:45:00|6877.1|6874.1|6876.6|6874.8|6878.7|6876.5|6874.3|6872|526
1632927000000|2021-09-29 14:50:00|6876.8|6875|6873.6|6871.8|6877.1|6875.3|6871.2|6868.8|653
1632927300000|2021-09-29 14:55:00|6873.5|6871.7|6873.8|6872|6877.5|6875.2|6870.4|6868.6|597
1632927600000|2021-09-29 15:00:00|6873.7|6871.9|6873.8|6872|6876.5|6874.7|6872.2|6870.4|598
1632927900000|2021-09-29 15:05:00|6873.7|6871.9|6878.2|6876.4|6880.2|6878.4|6872.1|6870.3|541
1632928200000|2021-09-29 15:10:00|6878.1|6876.3|6877.6|6875.8|6879|6877.2|6875.8|6873.7|452
1632928500000|2021-09-29 15:15:00|6877.5|6875.7|6874.9|6873.1|6877.8|6876|6873.7|6871.9|395
1632928800000|2021-09-29 15:20:00|6875|6873.2|6878.5|6876.7|6879.5|6877.7|6874.6|6872.8|394
1632929100000|2021-09-29 15:25:00|6878.4|6876.6|6876|6874.2|6879.3|6877.5|6875.5|6873.2|357
1632929400000|2021-09-29 15:30:00|6876.1|6874.3|6875.4|6873.6|6878.3|6876|6873.9|6871.7|477
1632929700000|2021-09-29 15:35:00|6875.3|6873.5|6872.3|6870.5|6876.1|6874.3|6871.5|6869.7|423
1632930000000|2021-09-29 15:40:00|6872.1|6870.3|6868.6|6866.8|6872.1|6870.3|6868.2|6865.9|450
1632930300000|2021-09-29 15:45:00|6868.7|6866.9|6871.9|6868.9|6872.1|6870.3|6868.3|6866.2|385
1632930600000|2021-09-29 15:50:00|6871.3|6869.5|6869|6867.2|6872.9|6871.1|6868.6|6866.8|407
1632930900000|2021-09-29 15:55:00|6868.6|6866.8|6870.7|6868.9|6872.2|6870.4|6867.9|6866.1|482
1632931200000|2021-09-29 16:00:00|6870.8|6869|6874.3|6872.5|6875.1|6873.3|6870.3|6868.5|440
1632931500000|2021-09-29 16:05:00|6874.4|6872.6|6869.8|6868|6875.1|6873.3|6869.4|6867.6|372
1632931800000|2021-09-29 16:10:00|6869.7|6867.9|6868.6|6866.8|6870.6|6868.8|6867.3|6865.4|395
1632932100000|2021-09-29 16:15:00|6868.5|6866.7|6868.6|6866.8|6869|6867.2|6866.4|6864.6|399
1632932400000|2021-09-29 16:20:00|6868.5|6866.7|6864.8|6863|6868.5|6866.7|6864.7|6862.9|414
1632932700000|2021-09-29 16:25:00|6864.7|6862.9|6866.1|6864.3|6868.4|6866.6|6863.7|6861.9|413
1632933000000|2021-09-29 16:30:00|6865.8|6864|6864.5|6862.7|6867.4|6865.6|6863.9|6862.1|374
1632933300000|2021-09-29 16:35:00|6864.4|6862.6|6863.1|6861.3|6865.4|6863.6|6861.3|6859.5|412
1632933600000|2021-09-29 16:40:00|6863.2|6861.4|6861.9|6860.1|6864.9|6863.1|6861.3|6859.5|387
1632933900000|2021-09-29 16:45:00|6861.8|6860|6864.7|6862.9|6864.9|6863.1|6861.3|6859.5|392
1632934200000|2021-09-29 16:50:00|6864.8|6863|6865|6863.2|6866.1|6864.1|6864.2|6862.4|417
1632934500000|2021-09-29 16:55:00|6864.9|6863.1|6864.9|6863.1|6866.3|6864.1|6864.4|6862.6|343
1632934800000|2021-09-29 17:00:00|6865|6863.2|6865.6|6863.8|6867|6865.2|6864.7|6862.9|391
1632935100000|2021-09-29 17:05:00|6865.7|6863.9|6866.5|6864.7|6866.7|6864.9|6864.8|6863|317
1632935400000|2021-09-29 17:10:00|6866.4|6864.6|6863.7|6861.9|6867.7|6865.4|6863.2|6861.4|422
1632935700000|2021-09-29 17:15:00|6863.8|6862|6865.9|6864.1|6866.2|6864.4|6862.4|6860.6|377
1632936000000|2021-09-29 17:20:00|6865.8|6864|6865.2|6863.4|6866.1|6864.3|6863.8|6862|361
1632936300000|2021-09-29 17:25:00|6865.5|6863.7|6864.7|6862.9|6865.7|6863.9|6861.9|6860.1|408
1632936600000|2021-09-29 17:30:00|6864.9|6863.1|6865.9|6864.1|6866.2|6864.4|6864.4|6862.1|296
1632936900000|2021-09-29 17:35:00|6866|6864.2|6862.8|6861|6866|6864.2|6862|6860.2|290
1632937200000|2021-09-29 17:40:00|6862.9|6861.1|6865.9|6864.1|6866.7|6864.9|6862.7|6860.9|383
1632937500000|2021-09-29 17:45:00|6865.8|6864|6862.9|6861.1|6867.3|6865.2|6862.8|6860.5|388
1632937800000|2021-09-29 17:50:00|6863|6861.2|6865.6|6863.8|6866.4|6864.1|6862.7|6860.9|263
1632938100000|2021-09-29 17:55:00|6865.5|6863.7|6866.9|6861.1|6868|6864.4|6862.8|6860.5|431
1632938400000|2021-09-29 18:00:00|6867.3|6862.7|6862.6|6860.8|6874|6867.2|6862.6|6860.6|390
1632938700000|2021-09-29 18:05:00|6862.7|6860.9|6868.9|6867.1|6869.2|6867.1|6862.4|6860|476
1632939000000|2021-09-29 18:10:00|6868.8|6867|6875.2|6873.4|6875.6|6873.4|6868.6|6866.6|510
1632939300000|2021-09-29 18:15:00|6875.3|6873.5|6874.6|6872.8|6877.4|6875.6|6873.1|6871.1|391
1632939600000|2021-09-29 18:20:00|6874.7|6872.9|6876.2|6874.4|6877.6|6875.8|6873.8|6871.5|348
1632939900000|2021-09-29 18:25:00|6876.1|6874.3|6878.1|6876.3|6878.6|6876.8|6876.1|6874.3|346
1632940200000|2021-09-29 18:30:00|6878|6876.2|6876.7|6874.9|6879|6876.9|6876|6874.2|347
1632940500000|2021-09-29 18:35:00|6876.6|6874.8|6875.8|6874|6877.2|6875|6874.2|6871.9|289
1632940800000|2021-09-29 18:40:00|6875.9|6874.1|6875.9|6874.1|6878.1|6875.8|6874.8|6872.9|283
1632941100000|2021-09-29 18:45:00|6876|6874.2|6875.8|6874|6877.6|6875.2|6875.1|6873.3|338
1632941400000|2021-09-29 18:50:00|6875.7|6873.9|6871.5|6869.7|6876.3|6874.5|6871.1|6869.3|260
1632941700000|2021-09-29 18:55:00|6871.6|6869.8|6870.3|6868.5|6872|6870.2|6869|6867.2|350
1632942000000|2021-09-29 19:00:00|6870.6|6868.8|6869.2|6867.4|6872.9|6871.1|6868.9|6866.4|406
1632942300000|2021-09-29 19:05:00|6869.3|6867.5|6869.1|6867.3|6871.2|6868.9|6868.7|6866.4|367
1632942600000|2021-09-29 19:10:00|6869.5|6866.5|6870|6868.2|6870.5|6868.3|6868.6|6866.3|423
1632942900000|2021-09-29 19:15:00|6870.1|6868.3|6867.9|6866.1|6870.7|6868.4|6867.5|6865.3|298
1632943200000|2021-09-29 19:20:00|6868|6866.2|6865.1|6863.3|6868.5|6866.3|6865|6862.6|306
1632943500000|2021-09-29 19:25:00|6865|6863.2|6865|6863.2|6866.8|6864.6|6864.5|6862.3|247
1632943800000|2021-09-29 19:30:00|6864.9|6863.1|6866.3|6864.5|6866.6|6864.8|6864|6862.2|346
1632944100000|2021-09-29 19:35:00|6866.4|6864.6|6864.1|6862.3|6867.4|6865.1|6863.8|6861.4|320
1632944400000|2021-09-29 19:40:00|6864|6862.2|6865.1|6862.1|6865.9|6863.5|6863.1|6860.8|279
1632944700000|2021-09-29 19:45:00|6864.9|6861.9|6863|6861.2|6864.9|6862.8|6861.8|6859.9|316
1632945000000|2021-09-29 19:50:00|6862.6|6860.8|6861.8|6860|6864.1|6862.3|6861.8|6859.4|361
1632945300000|2021-09-29 19:55:00|6861.9|6860.1|6863|6861.2|6863.9|6861.7|6860.5|6858.4|438
1632945600000|2021-09-29 20:00:00|6863.4|6860.4|6864.2|6862.4|6864.4|6862.5|6862.3|6860.3|270
1632945900000|2021-09-29 20:05:00|6864.3|6862.5|6861.6|6859.8|6864.3|6862.5|6861.4|6859.3|252
1632946200000|2021-09-29 20:10:00|6861.5|6859.7|6863.4|6861.6|6864.2|6862.4|6861.3|6859.5|168
1632946500000|2021-09-29 20:15:00|6863.5|6861.7|6865|6863.2|6866|6863.5|6862.9|6860.4|160
1632946800000|2021-09-29 20:20:00|6864.9|6863.1|6863.1|6861.3|6865|6863.2|6862.9|6861|123
1632947100000|2021-09-29 20:25:00|6863.2|6861.4|6862.1|6860.3|6864.4|6862|6862|6859.6|136
1632947400000|2021-09-29 20:30:00|6862.2|6860.4|6864.7|6862.9|6865.5|6863.3|6862.1|6860.3|183
1632947700000|2021-09-29 20:35:00|6864.8|6863|6866.1|6864.3|6866.3|6864.4|6864.6|6862.7|103
1632948000000|2021-09-29 20:40:00|6866|6864.2|6865.8|6862.8|6867.2|6865|6865.2|6862.8|159
1632948300000|2021-09-29 20:45:00|6865.9|6862.9|6866.2|6863.2|6866.7|6864.3|6864.6|6861.6|186
1632948600000|2021-09-29 20:50:00|6866.3|6863.3|6866.5|6863.5|6866.9|6863.9|6865|6862|308
1632948900000|2021-09-29 20:55:00|6866.6|6863.6|6872.8|6861|6875|6864.5|6866.1|6861|345
1632949200000|2021-09-29 21:00:00|6871.5|6860.9|6868.9|6862.2|6879.8|6866.8|6868.4|6858.8|72
1632949500000|2021-09-29 21:05:00|6869.4|6863.3|6870.7|6863.3|6872.6|6863.9|6868.6|6860.9|79
1632949800000|2021-09-29 21:10:00|6870.3|6863.7|6870.4|6862.7|6872.8|6863.8|6868.5|6861.6|155
1632950100000|2021-09-29 21:15:00|6870.3|6862.8|6871.4|6865.4|6872.3|6866.1|6869.3|6861.6|139
1632950400000|2021-09-29 21:20:00|6870.3|6865.3|6870.5|6865.9|6871.8|6866.2|6870|6863.1|132
1632950700000|2021-09-29 21:25:00|6870.6|6865.5|6876.4|6866.6|6876.6|6867|6870.3|6864.9|112
1632951000000|2021-09-29 21:30:00|6876.5|6866.4|6871.9|6866.1|6877.7|6867.3|6870.7|6864.4|270
1632951300000|2021-09-29 21:35:00|6872.1|6866|6871.6|6866.4|6872.7|6867.3|6870.8|6864.7|152
1632951600000|2021-09-29 21:40:00|6871.7|6866.6|6876.6|6867.6|6876.8|6868|6870.8|6865|267
1632951900000|2021-09-29 21:45:00|6876.5|6867.5|6875.3|6866.4|6877|6867.9|6870.5|6863.8|247
1632952200000|2021-09-29 21:50:00|6875.4|6866.3|6877.3|6865.4|6877.3|6867.2|6873.9|6864.5|144
1632952500000|2021-09-29 21:55:00|6875.4|6866.7|6874.3|6868.4|6877.4|6870.2|6873.8|6865.5|230
1632952800000|2021-09-29 22:00:00|6874.4|6868.3|6869.6|6866.6|6875.2|6868.9|6868.4|6865.4|477
1632953100000|2021-09-29 22:05:00|6869.7|6866.7|6868.4|6865.4|6870.4|6867.4|6867.1|6864.1|472
1632953400000|2021-09-29 22:10:00|6868.8|6865.5|6871.2|6868.2|6871.9|6868.9|6868.7|6865.5|192
1632953700000|2021-09-29 22:15:00|6871.4|6868.4|6871.5|6868.5|6872.1|6869.1|6870.8|6867.8|155
1632954000000|2021-09-29 22:20:00|6871.6|6868.6|6872.2|6869.2|6872.8|6869.8|6871.5|6868.5|174
1632954300000|2021-09-29 22:25:00|6872.6|6869.6|6874.1|6871.1|6874.2|6871.4|6872.6|6869.6|163
1632954600000|2021-09-29 22:30:00|6873.9|6870.9|6871.6|6868.6|6874.6|6871.6|6871.3|6868.3|192
1632954900000|2021-09-29 22:35:00|6870.9|6867.9|6869.6|6866.6|6870.9|6867.9|6867.8|6864.8|212
1632955200000|2021-09-29 22:40:00|6869.5|6866.5|6869.5|6866.5|6870.6|6867.6|6869.4|6866.4|116
1632955500000|2021-09-29 22:45:00|6869.6|6866.6|6869|6866|6869.7|6866.7|6868.4|6865.5|96
1632955800000|2021-09-29 22:50:00|6868.9|6865.9|6869.5|6866.5|6869.7|6866.9|6868.6|6865.9|91
1632956100000|2021-09-29 22:55:00|6869.4|6866.4|6867.8|6864.8|6869.5|6867.1|6867.3|6864.3|124
1632956400000|2021-09-29 23:00:00|6867.9|6864.9|6867.7|6864.7|6868.8|6866.5|6866.5|6864.2|162
1632956700000|2021-09-29 23:05:00|6867|6865.2|6866.9|6865.1|6867.5|6865.4|6866|6863.6|113
1632957000000|2021-09-29 23:10:00|6866.5|6864.7|6867|6864|6867.1|6864.7|6866|6863.7|78
1632957300000|2021-09-29 23:15:00|6866.9|6863.9|6867.9|6864.9|6868|6866|6866|6863.7|136
1632957600000|2021-09-29 23:20:00|6868|6865|6868.1|6866.3|6869|6866.9|6867.2|6864.9|136
1632957900000|2021-09-29 23:25:00|6868|6866.2|6868.8|6867|6869.3|6867.5|6867.6|6865.3|140
1632958200000|2021-09-29 23:30:00|6868.6|6866.8|6869.4|6867.6|6870.1|6867.7|6868.4|6866.6|111
1632958500000|2021-09-29 23:35:00|6869.5|6867.7|6869.2|6867.4|6871|6869.2|6868.9|6866.7|118
1632958800000|2021-09-29 23:40:00|6869|6867.2|6869|6867.2|6869.9|6867.6|6867.1|6865.3|164
1632959100000|2021-09-29 23:45:00|6868.9|6867.1|6872|6869|6872.2|6869.2|6868.7|6866.3|225
1632959400000|2021-09-29 23:50:00|6871.9|6868.9|6873.5|6871.7|6874|6872|6871.4|6868.9|275
1632959700000|2021-09-29 23:55:00|6873.6|6871.8|6873.1|6870.1|6876.1|6873.7|6872.3|6870|275
1632960000000|2021-09-30 00:00:00|6872.9|6869.9|6871.6|6869.8|6873|6870.7|6868.9|6866.8|395
1632960300000|2021-09-30 00:05:00|6871.5|6869.7|6870.5|6868.7|6871.9|6869.7|6869.9|6867.7|276
1632960600000|2021-09-30 00:10:00|6870.4|6868.6|6873.8|6872|6876|6873.1|6870.3|6868.4|281
1632960900000|2021-09-30 00:15:00|6873.9|6872.1|6878|6876.2|6878.9|6876.5|6873.8|6871.4|312
1632961200000|2021-09-30 00:20:00|6877.9|6876.1|6877.3|6875.5|6878.8|6876.5|6875.9|6873.8|230
1632961500000|2021-09-30 00:25:00|6877.2|6875.4|6875.8|6874|6878.4|6876.4|6875|6873.2|215
1632961800000|2021-09-30 00:30:00|6875.6|6873.8|6873.6|6871.8|6876.3|6874.4|6873.1|6871.3|279
1632962100000|2021-09-30 00:35:00|6873.5|6871.7|6870.8|6869|6873.7|6871.9|6870.7|6868.9|203
1632962400000|2021-09-30 00:40:00|6870.7|6868.9|6873.3|6871.5|6873.3|6871.5|6869.6|6867.8|261
1632962700000|2021-09-30 00:45:00|6873.4|6871.6|6875.5|6873.7|6876.8|6874.7|6873.3|6871.5|248
1632963000000|2021-09-30 00:50:00|6875.4|6873.6|6874.7|6871.7|6876.4|6874.6|6873.2|6871.3|362
1632963300000|2021-09-30 00:55:00|6874.6|6871.6|6875.4|6872.4|6876|6873.6|6873.3|6871.2|309
1632963600000|2021-09-30 01:00:00|6876|6873|6875|6873.2|6877.2|6874.8|6873.3|6871|372
1632963900000|2021-09-30 01:05:00|6874.9|6873.1|6875.9|6874.1|6876.6|6874.8|6874.5|6872.7|317
1632964200000|2021-09-30 01:10:00|6875.8|6874|6877.5|6875.7|6878.8|6877|6875.6|6873.5|336
1632964500000|2021-09-30 01:15:00|6877|6875.2|6876.7|6874.9|6879.4|6877.3|6876.7|6874.9|255
1632964800000|2021-09-30 01:20:00|6876.9|6875.1|6873.4|6871.6|6877|6875.1|6872.4|6870.6|289
1632965100000|2021-09-30 01:25:00|6873.3|6871.5|6873.7|6870.7|6874|6871.6|6868.5|6866.2|330
1632965400000|2021-09-30 01:30:00|6873.6|6870.6|6875.1|6873.3|6875.1|6873.3|6869.7|6867.7|437
1632965700000|2021-09-30 01:35:00|6875|6873.2|6878.2|6876.4|6878.7|6876.5|6872.8|6870.9|440
1632966000000|2021-09-30 01:40:00|6878.1|6876.3|6877.4|6874.4|6878.5|6876.5|6875.2|6872.5|452
1632966300000|2021-09-30 01:45:00|6877.3|6874.3|6878.4|6876.6|6878.7|6876.6|6876.4|6873.9|406
1632966600000|2021-09-30 01:50:00|6878.3|6876.5|6876.7|6874.9|6878.5|6876.6|6875.5|6873.7|337
1632966900000|2021-09-30 01:55:00|6876.8|6875|6876.9|6875.1|6877.9|6875.6|6874.9|6872.7|299
1632967200000|2021-09-30 02:00:00|6877|6875.2|6880.5|6878.7|6880.5|6878.7|6875.2|6873.4|315
1632967500000|2021-09-30 02:05:00|6880.4|6878.6|6883.1|6881.3|6884.6|6882.7|6879.8|6878|341
1632967800000|2021-09-30 02:10:00|6882.9|6881.1|6879.5|6877.7|6883.6|6881.8|6878.5|6876.7|305
1632968100000|2021-09-30 02:15:00|6879.6|6877.8|6883.4|6881.6|6883.4|6881.6|6879.5|6877.7|271
1632968400000|2021-09-30 02:20:00|6883.3|6881.5|6885.4|6883.6|6887.2|6885|6882.7|6880.3|234
1632968700000|2021-09-30 02:25:00|6886.3|6884.5|6884.8|6883|6886.3|6884.5|6884.1|6882.3|200
1632969000000|2021-09-30 02:30:00|6884.9|6883.1|6883.4|6881.6|6884.9|6883.1|6882.4|6880.6|213
1632969300000|2021-09-30 02:35:00|6883.3|6881.5|6883.4|6881.6|6883.6|6881.8|6882.5|6880.7|180
1632969600000|2021-09-30 02:40:00|6883.3|6881.5|6885|6883.2|6885.7|6883.9|6883.2|6881.4|220
1632969900000|2021-09-30 02:45:00|6884.9|6883.1|6886.4|6884.6|6886.5|6884.7|6884|6882.2|182
1632970200000|2021-09-30 02:50:00|6886.5|6884.7|6883.5|6881.7|6886.8|6885|6883.4|6881.6|198
1632970500000|2021-09-30 02:55:00|6883.6|6881.8|6885|6883.2|6886.4|6884.4|6882.1|6880.3|283
1632970800000|2021-09-30 03:00:00|6885.3|6883.5|6884.9|6883.1|6887.3|6885.2|6884.9|6883.1|188
1632971100000|2021-09-30 03:05:00|6885|6883.2|6885.2|6883.4|6885.5|6883.7|6883.7|6881.9|213
1632971400000|2021-09-30 03:10:00|6885.1|6883.3|6885.1|6883.3|6885.8|6884|6884.4|6882.6|155
1632971700000|2021-09-30 03:15:00|6885.2|6883.4|6887.1|6885.3|6887.8|6886|6885.1|6883|264
1632972000000|2021-09-30 03:20:00|6887|6885.2|6887.8|6886|6887.9|6886.1|6885.6|6883.8|224
1632972300000|2021-09-30 03:25:00|6887.9|6886.1|6885.8|6884|6888|6886.2|6885.5|6883.7|178
1632972600000|2021-09-30 03:30:00|6885.7|6883.9|6885|6883.2|6885.8|6884|6882.5|6880.7|264
1632972900000|2021-09-30 03:35:00|6884.6|6882.8|6885.9|6884.1|6887.1|6884.7|6884.6|6882.8|226
1632973200000|2021-09-30 03:40:00|6886|6884.2|6884.8|6883|6886.2|6884.2|6884.2|6881.8|213
1632973500000|2021-09-30 03:45:00|6884.9|6883.1|6885|6883.2|6886.7|6884.9|6884.4|6882.6|227
1632973800000|2021-09-30 03:50:00|6885.1|6883.3|6885.9|6884.1|6886.4|6884.6|6883.4|6881.4|244
1632974100000|2021-09-30 03:55:00|6886|6884.2|6883.6|6881.8|6886|6884.2|6883.4|6881.6|217
1632974400000|2021-09-30 04:00:00|6883.5|6881.7|6883.1|6881.3|6884.3|6882.3|6882.6|6880.8|256
1632974700000|2021-09-30 04:05:00|6883.5|6881.7|6881|6879.2|6883.6|6881.8|6881|6879.2|208
1632975000000|2021-09-30 04:10:00|6880.9|6879.1|6880.7|6878.9|6881.6|6879.8|6879.9|6878.1|233
1632975300000|2021-09-30 04:15:00|6880.8|6879|6881.9|6880.1|6883|6881.2|6880.8|6879|160
1632975600000|2021-09-30 04:20:00|6881.7|6879.9|6880.4|6878.6|6882.8|6881|6879.7|6877.9|243
1632975900000|2021-09-30 04:25:00|6880.5|6878.7|6878.8|6877|6880.9|6879.1|6877.9|6875.7|210
1632976200000|2021-09-30 04:30:00|6878.7|6876.9|6876.8|6875|6879.1|6877.3|6876.6|6874.6|215
1632976500000|2021-09-30 04:35:00|6876.9|6875.1|6878.1|6876.3|6878.5|6876.4|6876.6|6874.8|221
1632976800000|2021-09-30 04:40:00|6878|6876.2|6878.3|6876.5|6878.6|6876.8|6876.4|6874.6|165
1632977100000|2021-09-30 04:45:00|6878.4|6876.6|6878.3|6876.5|6879|6877.2|6877.6|6875.3|134
1632977400000|2021-09-30 04:50:00|6878.4|6876.6|6878.8|6877|6879.6|6877.8|6878|6876.2|165
1632977700000|2021-09-30 04:55:00|6878.7|6876.9|6879.1|6877.3|6879.6|6877.8|6878.5|6876.7|191
1632978000000|2021-09-30 05:00:00|6879|6877.2|6880.9|6879.1|6881.9|6879.7|6876.6|6874.8|337
1632978300000|2021-09-30 05:05:00|6880.8|6879|6882.1|6880.3|6882.7|6880.9|6879.2|6877.4|232
1632978600000|2021-09-30 05:10:00|6882|6880.2|6880|6878.2|6882.3|6880.5|6879.9|6878.1|260
1632978900000|2021-09-30 05:15:00|6880.1|6878.3|6883.2|6881.4|6883.7|6881.9|6880.1|6878.3|255
1632979200000|2021-09-30 05:20:00|6883.1|6881.3|6880.6|6878.8|6883.2|6881.4|6880.3|6878.5|269
1632979500000|2021-09-30 05:25:00|6880.7|6878.9|6878.8|6877|6880.9|6879.1|6878.7|6876.9|234
1632979800000|2021-09-30 05:30:00|6878.9|6877.1|6879|6877.2|6879.6|6877.8|6877.5|6875.7|350
1632980100000|2021-09-30 05:35:00|6879.1|6877.3|6880|6878.2|6881.8|6880|6878.9|6877.1|249
1632980400000|2021-09-30 05:40:00|6880.2|6878.4|6877.6|6875.8|6880.8|6878.6|6877.4|6875.6|253
1632980700000|2021-09-30 05:45:00|6877.5|6875.7|6879.1|6877.3|6879.2|6877.4|6876.7|6874.9|259
1632981000000|2021-09-30 05:50:00|6879|6877.2|6874.4|6872.6|6879.5|6877.7|6874.1|6872.3|334
1632981300000|2021-09-30 05:55:00|6874.5|6872.7|6873.9|6870.9|6875.5|6873.5|6873|6870.7|308
1632981600000|2021-09-30 06:00:00|6873.7|6870.7|6873.3|6871.5|6877.2|6875.1|6873.3|6870.7|455
1632981900000|2021-09-30 06:05:00|6873.6|6871.8|6877.9|6876.1|6878.4|6876.6|6872.7|6870.9|359
1632982200000|2021-09-30 06:10:00|6878|6876.2|6878.7|6876.9|6879.5|6877.7|6876.4|6874.3|321
1632982500000|2021-09-30 06:15:00|6878.8|6877|6883.8|6882|6884.2|6882.4|6878|6876.2|406
1632982800000|2021-09-30 06:20:00|6884.1|6882.3|6880.3|6878.5|6885.1|6883.3|6880.3|6878.5|368
1632983100000|2021-09-30 06:25:00|6880|6878.2|6877|6875.2|6881.1|6878.7|6876.2|6874.4|388
1632983400000|2021-09-30 06:30:00|6876.9|6875.1|6877.5|6875.7|6878.5|6876.6|6876.4|6874.6|322
1632983700000|2021-09-30 06:35:00|6878.1|6875.1|6877.5|6874.5|6878.4|6876.5|6875.6|6873.2|372
1632984000000|2021-09-30 06:40:00|6877.7|6874.7|6883.5|6880.5|6884.4|6882.1|6877.3|6874.6|456
1632984300000|2021-09-30 06:45:00|6883.6|6880.6|6885.2|6883.4|6886.5|6884.7|6882.9|6880.5|324
1632984600000|2021-09-30 06:50:00|6885.3|6883.5|6885.9|6884.1|6887.7|6885.4|6884|6881.7|360
1632984900000|2021-09-30 06:55:00|6885.8|6884|6883.7|6880.7|6887.2|6884.8|6881.7|6879.9|401
1632985200000|2021-09-30 07:00:00|6883.3|6881.5|6877.8|6876|6883.7|6881.8|6877.6|6875.1|568
1632985500000|2021-09-30 07:05:00|6877.9|6876.1|6873.5|6871.7|6879.1|6876.9|6870.1|6867.8|544
1632985800000|2021-09-30 07:10:00|6873.4|6871.6|6872.8|6871|6874.3|6872.2|6869.4|6867.2|535
1632986100000|2021-09-30 07:15:00|6872.6|6870.8|6880.3|6878.5|6880.7|6878.6|6872.4|6870|517
1632986400000|2021-09-30 07:20:00|6880.4|6878.6|6885|6883.2|6888.5|6886.7|6879.7|6877.9|532
1632986700000|2021-09-30 07:25:00|6885.1|6883.3|6886.9|6885.1|6888.8|6887|6884.5|6882.7|433
1632987000000|2021-09-30 07:30:00|6886.6|6884.8|6885.8|6884|6887.2|6884.8|6884|6882.2|403
1632987300000|2021-09-30 07:35:00|6885.9|6884.1|6885.2|6883.4|6888.1|6886.3|6885|6882.7|407
1632987600000|2021-09-30 07:40:00|6885|6883.2|6886.5|6884.7|6886.6|6884.8|6881.5|6879.5|381
1632987900000|2021-09-30 07:45:00|6886.4|6884.6|6886.7|6884.9|6890.9|6888.6|6886.4|6884|418
1632988200000|2021-09-30 07:50:00|6886.8|6885|6884.8|6883|6889.2|6886.9|6884.6|6881.9|400
1632988500000|2021-09-30 07:55:00|6884.7|6882.9|6886.1|6884.3|6888.3|6886.3|6883|6880.8|445
1632988800000|2021-09-30 08:00:00|6885.9|6884.1|6889|6887.2|6890.1|6888.3|6885.5|6883.6|443
1632989100000|2021-09-30 08:05:00|6888.9|6887.1|6886.5|6884.7|6890.7|6888.3|6885.6|6883.8|451
1632989400000|2021-09-30 08:10:00|6886.4|6884.6|6884|6882.2|6887|6885.2|6882.6|6880.8|341
1632989700000|2021-09-30 08:15:00|6884.1|6882.3|6879.6|6877.8|6884.8|6882.7|6879.5|6877.7|457
1632990000000|2021-09-30 08:20:00|6879.8|6878|6881.8|6880|6882.8|6880.4|6877.9|6876.1|461
1632990300000|2021-09-30 08:25:00|6881.9|6880.1|6878|6876.2|6882.1|6880.2|6877.3|6874.9|418
1632990600000|2021-09-30 08:30:00|6878.1|6876.3|6879.4|6877.6|6879.5|6877.6|6877.2|6875|365
1632990900000|2021-09-30 08:35:00|6879.5|6877.7|6873.8|6872|6880.2|6878.3|6873.7|6871.9|438
1632991200000|2021-09-30 08:40:00|6873.9|6872.1|6873.1|6871.3|6873.9|6872.1|6870.1|6868|409
1632991500000|2021-09-30 08:45:00|6873|6871.2|6873.4|6870.4|6873.9|6871.7|6872.4|6870.3|285
1632991800000|2021-09-30 08:50:00|6872.8|6871|6871.9|6868.9|6873.3|6871.3|6870.1|6868|314
1632992100000|2021-09-30 08:55:00|6871.8|6868.8|6873|6870|6873.5|6871.4|6871|6868.5|251
1632992400000|2021-09-30 09:00:00|6872.9|6869.9|6873.9|6872.1|6874|6872.2|6871.2|6869|310
1632992700000|2021-09-30 09:05:00|6874.5|6871.5|6871.8|6870|6877.2|6874.9|6871.7|6869.9|359
1632993000000|2021-09-30 09:10:00|6871.6|6869.8|6869.8|6868|6872.6|6870.8|6869|6867.2|284
1632993300000|2021-09-30 09:15:00|6869.7|6867.9|6869|6867.2|6870.4|6868.6|6867.8|6865.9|275
1632993600000|2021-09-30 09:20:00|6868.9|6867.1|6872.8|6871|6873.4|6871.6|6867.7|6865.7|335
1632993900000|2021-09-30 09:25:00|6872.7|6870.9|6874.1|6872.3|6874.5|6872.5|6872.1|6870.3|308
1632994200000|2021-09-30 09:30:00|6874|6872.2|6873.5|6871.7|6874.7|6872.9|6872.4|6870.6|305
1632994500000|2021-09-30 09:35:00|6873.6|6871.8|6875.5|6873.7|6876|6874.2|6873.3|6871.5|276
1632994800000|2021-09-30 09:40:00|6875.4|6873.6|6870.9|6869.1|6875.5|6873.6|6870.7|6868.9|348
1632995100000|2021-09-30 09:45:00|6871|6869.2|6870.7|6868.9|6872.2|6870.4|6870.2|6868.4|301
1632995400000|2021-09-30 09:50:00|6870.6|6868.8|6871|6869.2|6872.7|6870.9|6868.4|6866.6|360
1632995700000|2021-09-30 09:55:00|6870.8|6869|6871.9|6870.1|6872.2|6870.4|6870.7|6868.9|289
1632996000000|2021-09-30 10:00:00|6871.8|6870|6871.8|6870|6872.2|6870.4|6869.4|6867.6|320
1632996300000|2021-09-30 10:05:00|6871.7|6869.9|6871|6869.2|6872.4|6870.6|6869.7|6867.9|262
1632996600000|2021-09-30 10:10:00|6871.1|6869.3|6871.4|6869.6|6872.2|6870.4|6869.8|6868|300
1632996900000|2021-09-30 10:15:00|6871.5|6869.7|6871.9|6870.1|6872.1|6870.3|6870|6868.2|346
1632997200000|2021-09-30 10:20:00|6872|6870.2|6868.1|6866.3|6872|6870.2|6866.4|6864.5|420
1632997500000|2021-09-30 10:25:00|6868.2|6866.4|6866.8|6865|6868.3|6866.5|6866|6864.2|409
1632997800000|2021-09-30 10:30:00|6866.6|6864.8|6864.7|6862.9|6867.6|6865.8|6861.1|6859.3|446
1632998100000|2021-09-30 10:35:00|6865|6863.2|6865.5|6863.7|6867|6865.1|6863.4|6861.6|375
1632998400000|2021-09-30 10:40:00|6865.6|6863.8|6867.5|6865.7|6868.6|6866.8|6864.9|6863.1|332
1632998700000|2021-09-30 10:45:00|6867.4|6865.6|6869.3|6867.5|6869.3|6867.5|6867.3|6865.5|361
1632999000000|2021-09-30 10:50:00|6869.2|6867.4|6864.8|6863|6869.2|6867.4|6864.5|6862.7|303
1632999300000|2021-09-30 10:55:00|6864.7|6862.9|6863.3|6861.5|6865.4|6863.2|6862.2|6860.4|333
1632999600000|2021-09-30 11:00:00|6863.4|6861.6|6863.5|6861.7|6864.7|6862.9|6862.5|6860.7|329
1632999900000|2021-09-30 11:05:00|6863.4|6861.6|6865.7|6863.9|6866.3|6864.5|6862.9|6861.1|358
1633000200000|2021-09-30 11:10:00|6865.6|6863.8|6865.1|6863.3|6866.6|6864.8|6863.9|6862.1|325
1633000500000|2021-09-30 11:15:00|6865|6863.2|6865.7|6863.9|6866.4|6864.6|6862.5|6860.7|349
1633000800000|2021-09-30 11:20:00|6865.6|6863.8|6865.2|6863.4|6866.7|6864.5|6864.9|6862.9|303
1633001100000|2021-09-30 11:25:00|6865.3|6863.5|6864.5|6862.7|6867.3|6865.5|6864.2|6862.4|294
1633001400000|2021-09-30 11:30:00|6864.4|6862.6|6864.2|6862.4|6865|6863.2|6863.5|6861.7|261
1633001700000|2021-09-30 11:35:00|6864.3|6862.5|6866.7|6864.9|6867.6|6865.8|6864.3|6862.5|306
1633002000000|2021-09-30 11:40:00|6866.6|6864.8|6863.3|6861.5|6866.6|6864.8|6862.1|6860.3|391
1633002300000|2021-09-30 11:45:00|6863.4|6861.6|6861.4|6859.6|6864.7|6862.9|6860.9|6859|353
1633002600000|2021-09-30 11:50:00|6861.5|6859.7|6865.8|6864|6866.3|6864.5|6861.3|6859.4|313
1633002900000|2021-09-30 11:55:00|6865.7|6863.9|6867|6865.2|6868|6866.1|6865.1|6863.3|303
1633003200000|2021-09-30 12:00:00|6867.1|6865.3|6870.1|6868.3|6870.4|6868.6|6866.3|6863.9|375
1633003500000|2021-09-30 12:05:00|6869.9|6868.1|6872.6|6870.8|6873.4|6871.6|6869.5|6867.7|467
1633003800000|2021-09-30 12:10:00|6872.5|6870.7|6869.5|6867.7|6874.2|6872.4|6869.2|6867.4|342
1633004100000|2021-09-30 12:15:00|6869.4|6867.6|6870.1|6868.3|6872.3|6870.5|6869.3|6867.5|451
1633004400000|2021-09-30 12:20:00|6869.7|6867.9|6870.2|6868.4|6872.8|6871|6869|6867.2|404
1633004700000|2021-09-30 12:25:00|6870|6868.2|6874.2|6871.2|6874.5|6871.4|6869.2|6867.4|330
1633005000000|2021-09-30 12:30:00|6874.9|6871.4|6873.3|6871.5|6879|6876.3|6871.5|6869.5|635
1633005300000|2021-09-30 12:35:00|6873.9|6870.9|6876.5|6874.7|6876.8|6875|6870.9|6869.1|578
1633005600000|2021-09-30 12:40:00|6876.4|6874.6|6875.6|6873.8|6879.2|6877.4|6875.1|6873.1|542
1633005900000|2021-09-30 12:45:00|6875.7|6873.9|6879.3|6877.5|6880.4|6878.4|6874.4|6872.6|456
1633006200000|2021-09-30 12:50:00|6879.2|6877.4|6881.3|6879.5|6883|6881.1|6878.8|6876.3|456
1633006500000|2021-09-30 12:55:00|6881|6879.2|6880.5|6878.7|6884.8|6882.6|6880.4|6878|516
1633006800000|2021-09-30 13:00:00|6880.6|6878.8|6873.3|6871.5|6881.6|6879.3|6873|6870.9|567
1633007100000|2021-09-30 13:05:00|6873.2|6871.4|6875.2|6873.4|6876|6873.7|6872.3|6870.2|519
1633007400000|2021-09-30 13:10:00|6875.8|6872.8|6876.2|6874.4|6878.9|6876.7|6873.4|6871.3|453
1633007700000|2021-09-30 13:15:00|6876.1|6874.3|6877.7|6874.7|6880.2|6877.9|6876.1|6873.7|470
1633008000000|2021-09-30 13:20:00|6877.8|6874.8|6877.1|6875.3|6878|6875.6|6872.2|6870.1|452
1633008300000|2021-09-30 13:25:00|6877|6875.2|6881.2|6879.4|6882.8|6881|6876.3|6874.5|524
1633008600000|2021-09-30 13:30:00|6881.3|6879.5|6890.2|6887.2|6891.2|6888.7|6879.6|6877.1|717
1633008900000|2021-09-30 13:35:00|6889.9|6888.1|6885.1|6883.3|6891.7|6889.9|6883.7|6881.6|610
1633009200000|2021-09-30 13:40:00|6885.8|6882.8|6890.4|6887.4|6891.3|6888.7|6884|6881.7|564
1633009500000|2021-09-30 13:45:00|6889.6|6887.8|6894.4|6891.4|6894.7|6892.4|6887.5|6885.3|624
1633009800000|2021-09-30 13:50:00|6894|6892.2|6896.5|6894.7|6898.2|6895.7|6890.6|6888.1|651
1633010100000|2021-09-30 13:55:00|6896.4|6894.6|6894.5|6892.7|6898.6|6896.4|6892.1|6889.7|609
1633010400000|2021-09-30 14:00:00|6894.4|6892.6|6891.6|6889.8|6895.3|6893.5|6890.6|6888.5|621
1633010700000|2021-09-30 14:05:00|6891.7|6889.9|6899.4|6897.6|6899.5|6897.7|6891.7|6889.5|675
1633011000000|2021-09-30 14:10:00|6899.5|6897.7|6899|6897.2|6903.6|6901.3|6898.4|6896.2|632
1633011300000|2021-09-30 14:15:00|6898.9|6897.1|6898.8|6897|6902.4|6900.6|6896.6|6894.8|616
1633011600000|2021-09-30 14:20:00|6898.9|6897.1|6899|6896|6901.5|6899.4|6894.6|6892.5|648
1633011900000|2021-09-30 14:25:00|6898.9|6895.9|6901.6|6899.8|6905.4|6903.1|6898.9|6895.9|684
1633012200000|2021-09-30 14:30:00|6902.3|6899.3|6907.6|6905.8|6910.4|6908.1|6900.9|6898.6|695
1633012500000|2021-09-30 14:35:00|6907.4|6905.6|6905.2|6903.4|6908.7|6906.9|6904.3|6902|625
1633012800000|2021-09-30 14:40:00|6905.6|6903.8|6904.8|6903|6906|6904|6900.4|6898|682
1633013100000|2021-09-30 14:45:00|6904.9|6903.1|6904.2|6902.4|6910.7|6908.4|6901.6|6899.8|643
1633013400000|2021-09-30 14:50:00|6903.7|6901.9|6903.2|6900.2|6908.4|6906.3|6902.1|6899.5|701
1633013700000|2021-09-30 14:55:00|6903.6|6900.6|6899.5|6897.7|6905.1|6902.1|6896.3|6894.1|832
1633014000000|2021-09-30 15:00:00|6899.4|6897.6|6903.8|6902|6906|6903.7|6899.2|6897.1|685
1633014300000|2021-09-30 15:05:00|6903.7|6901.9|6912|6910.2|6912.7|6910.7|6903.1|6900.7|557
1633014600000|2021-09-30 15:10:00|6911.9|6910.1|6915.2|6913.4|6915.5|6913.7|6910.4|6908.4|597
1633014900000|2021-09-30 15:15:00|6915.5|6913.7|6920.7|6918.9|6922.6|6920.8|6914.5|6912.7|599
1633015200000|2021-09-30 15:20:00|6920.6|6918.8|6916.6|6914.8|6921.1|6919.3|6916.1|6913.3|538
1633015500000|2021-09-30 15:25:00|6916.5|6914.7|6916.3|6913.3|6917.9|6916.1|6912.9|6910.8|524
1633015800000|2021-09-30 15:30:00|6914.8|6913|6910.6|6908.8|6917.1|6914.7|6910.3|6908.1|627
1633016100000|2021-09-30 15:35:00|6910.4|6908.6|6908.8|6907|6911.5|6909.7|6906.1|6904.3|622
1633016400000|2021-09-30 15:40:00|6908.9|6907.1|6903.9|6902.1|6910|6908.2|6903.5|6901.7|624
1633016700000|2021-09-30 15:45:00|6904|6902.2|6900.1|6898.3|6904.8|6903|6896.5|6894.5|621
1633017000000|2021-09-30 15:50:00|6900.2|6898.4|6900.6|6898.8|6901.6|6899.8|6896.9|6894.8|574
1633017300000|2021-09-30 15:55:00|6900.7|6898.9|6901.1|6898.1|6902.7|6900.6|6899.4|6897.1|492
1633017600000|2021-09-30 16:00:00|6900.5|6898.7|6898.8|6897|6902.2|6900.4|6897.3|6895.5|560
1633017900000|2021-09-30 16:05:00|6898.5|6896.7|6893.5|6891.7|6899.5|6897.6|6893.4|6891.6|576
1633018200000|2021-09-30 16:10:00|6893.3|6891.5|6887.3|6885.5|6895|6892.9|6886.7|6884.7|601
1633018500000|2021-09-30 16:15:00|6887.1|6885.3|6887.1|6885.3|6887.3|6885.5|6883.3|6881.5|541
1633018800000|2021-09-30 16:20:00|6886.9|6885.1|6885.1|6883.3|6889.8|6887.6|6884.4|6882.6|478
1633019100000|2021-09-30 16:25:00|6885|6883.2|6886.7|6884.9|6888.7|6886.9|6885|6883.2|533
1633019400000|2021-09-30 16:30:00|6886.8|6885|6887|6885.2|6888.7|6886.9|6883.9|6882.1|575
1633019700000|2021-09-30 16:35:00|6886.5|6884.7|6890.1|6888.3|6890.8|6889|6885.9|6884.1|583
1633020000000|2021-09-30 16:40:00|6890.2|6888.4|6888.5|6886.7|6892|6890.2|6887.4|6885.6|490
1633020300000|2021-09-30 16:45:00|6888.2|6886.4|6892.4|6890.6|6892.9|6891.1|6886.7|6884.9|519
1633020600000|2021-09-30 16:50:00|6892.5|6890.7|6891.3|6889.5|6893.3|6891.2|6890.5|6888.7|513
1633020900000|2021-09-30 16:55:00|6891.4|6889.6|6888.3|6886.5|6891.5|6889.7|6887.7|6885.9|468
1633021200000|2021-09-30 17:00:00|6888.4|6886.6|6894.4|6892.6|6894.4|6892.6|6887.7|6885.4|540
1633021500000|2021-09-30 17:05:00|6894|6892.2|6895.3|6893.5|6896.1|6894.1|6892.3|6890|427
1633021800000|2021-09-30 17:10:00|6895.5|6893.7|6895.3|6893.5|6896.5|6894.7|6894.7|6892.8|395
1633022100000|2021-09-30 17:15:00|6895.2|6893.4|6897.2|6895.4|6897.8|6895.6|6892.6|6890.8|515
1633022400000|2021-09-30 17:20:00|6897.1|6895.3|6896.7|6894.9|6897.7|6895.9|6895.4|6893.2|460
1633022700000|2021-09-30 17:25:00|6896.9|6895.1|6893.3|6891.5|6897.7|6895.9|6893.2|6891.2|463
1633023000000|2021-09-30 17:30:00|6893.4|6891.6|6889.4|6887.6|6893.8|6891.8|6889.1|6886.8|459
1633023300000|2021-09-30 17:35:00|6889.5|6887.7|6890.7|6888.9|6893.2|6891.4|6887.6|6885.2|433
1633023600000|2021-09-30 17:40:00|6890.8|6889|6888.8|6887|6891.2|6889.4|6888|6886.2|418
1633023900000|2021-09-30 17:45:00|6888.7|6886.9|6892.8|6891|6894.4|6891.9|6888.7|6886.9|460
1633024200000|2021-09-30 17:50:00|6892.9|6891.1|6895.7|6893.9|6896.1|6894.3|6891|6889.2|496
1633024500000|2021-09-30 17:55:00|6895.6|6893.8|6894.9|6881.9|6897.8|6893.8|6893.4|6881.2|391
1633024800000|2021-09-30 18:00:00|6897.5|6886.8|6895.9|6894.1|6903.5|6896.3|6894.2|6885.7|525
1633025100000|2021-09-30 18:05:00|6896|6894.2|6899|6897.2|6899.9|6898.1|6894.8|6893|423
1633025400000|2021-09-30 18:10:00|6898.9|6897.1|6898.9|6897.1|6899.4|6897.6|6896.5|6894.6|457
1633025700000|2021-09-30 18:15:00|6898.8|6897|6896.1|6894.3|6898.8|6897|6895.8|6893.6|407
1633026000000|2021-09-30 18:20:00|6896|6894.2|6897.2|6895.4|6897.9|6896.1|6896|6894.2|356
1633026300000|2021-09-30 18:25:00|6897.1|6895.3|6898.7|6896.9|6898.8|6897|6895.2|6893.4|338
1633026600000|2021-09-30 18:30:00|6898.5|6896.7|6900|6898.2|6900.9|6899.1|6897.9|6895.7|426
1633026900000|2021-09-30 18:35:00|6899.9|6898.1|6901.1|6899.3|6901.5|6899.7|6899.5|6897.7|380
1633027200000|2021-09-30 18:40:00|6901.2|6899.4|6903.2|6901.4|6905|6903.2|6901|6899.2|354
1633027500000|2021-09-30 18:45:00|6903.4|6901.6|6904|6902.2|6904.7|6902.9|6902.8|6900.7|318
1633027800000|2021-09-30 18:50:00|6903.9|6902.1|6905.7|6903.9|6907|6905.2|6903.9|6901.7|436
1633028100000|2021-09-30 18:55:00|6906|6904.2|6908.1|6906.3|6910.1|6908.1|6905.8|6903.7|391
1633028400000|2021-09-30 19:00:00|6908.2|6906.4|6907.4|6905.6|6909.6|6907.8|6906.5|6904.2|392
1633028700000|2021-09-30 19:05:00|6907.5|6905.7|6910.7|6908.9|6910.7|6908.9|6907.4|6905.6|340
1633029000000|2021-09-30 19:10:00|6911|6909.2|6912.3|6910.5|6913.7|6911.9|6910.8|6909|336
1633029300000|2021-09-30 19:15:00|6912.2|6910.4|6915.2|6913.4|6915.6|6913.8|6912.2|6910.4|329
1633029600000|2021-09-30 19:20:00|6915.1|6913.3|6913.7|6911.9|6916.2|6914.1|6913.4|6911.6|315
1633029900000|2021-09-30 19:25:00|6913.6|6911.8|6914.3|6912.5|6916.3|6914.1|6913.1|6911.3|392
1633030200000|2021-09-30 19:30:00|6914.5|6911.3|6915.2|6913.4|6916.7|6914.5|6913.3|6911.3|418
1633030500000|2021-09-30 19:35:00|6915|6913.2|6911.7|6909.9|6915.6|6913.3|6911.5|6909.7|399
1633030800000|2021-09-30 19:40:00|6911.8|6910|6911.8|6910|6912.4|6910.6|6910.3|6908.5|322
1633031100000|2021-09-30 19:45:00|6911.9|6910.1|6909.5|6907.7|6911.9|6910.1|6908.3|6906.5|463
1633031400000|2021-09-30 19:50:00|6909.6|6907.8|6906.7|6904.9|6910.6|6908.2|6906.1|6904|548
1633031700000|2021-09-30 19:55:00|6906.4|6904.6|6902.4|6900.6|6907.6|6905.4|6902.3|6900.5|426
1633032000000|2021-09-30 20:00:00|6902.5|6900.7|6904.9|6903.1|6905.6|6903.4|6902.1|6899.9|387
1633032300000|2021-09-30 20:05:00|6905.1|6903.3|6903.1|6901.3|6905.3|6903.3|6902.1|6900.3|319
1633032600000|2021-09-30 20:10:00|6903.2|6901.4|6904.2|6902.4|6905.4|6903.4|6903.2|6901.4|238
1633032900000|2021-09-30 20:15:00|6904.3|6902.5|6905|6903.2|6905.2|6903.4|6903.4|6901.6|188
1633033200000|2021-09-30 20:20:00|6905.1|6903.3|6903.9|6902.1|6905.8|6904|6903.6|6901.8|172
1633033500000|2021-09-30 20:25:00|6903.8|6902|6902.9|6901.1|6904.2|6902.1|6901.9|6899.7|211
1633033800000|2021-09-30 20:30:00|6902.7|6900.9|6902.1|6900.3|6902.9|6901|6901.4|6899.3|159
1633034100000|2021-09-30 20:35:00|6902|6900.2|6899.5|6897.7|6902.6|6900.8|6899.5|6897.5|163
1633034400000|2021-09-30 20:40:00|6899.4|6897.6|6898.9|6897.1|6899.9|6898.1|6896.8|6894.8|187
1633034700000|2021-09-30 20:45:00|6899|6897.2|6900.6|6897.6|6901|6898.1|6898.4|6895.8|203
1633035000000|2021-09-30 20:50:00|6900.4|6897.4|6899.2|6896.2|6900.8|6898|6897.8|6894.8|294
1633035300000|2021-09-30 20:55:00|6899|6896|6903.4|6894.4|6904|6897.2|6898.4|6892.2|408
1633035600000|2021-09-30 21:00:00|6904.7|6893.7|6909.7|6896.7|6910.5|6897.5|6904.3|6891.3|84
1633035900000|2021-09-30 21:05:00|6909|6896|6907.6|6894.6|6911|6898|6906.5|6893.5|89
1633036200000|2021-09-30 21:10:00|6908.9|6895.9|6902.4|6889.4|6909.2|6896.2|6899.9|6886.9|122
1633036500000|2021-09-30 21:15:00|6902.2|6889.2|6909|6896|6912.2|6899.2|6899.7|6886.7|119
1633036800000|2021-09-30 21:20:00|6909.2|6896.2|6897.3|6884.3|6909.3|6896.3|6895.2|6882.2|126
1633037100000|2021-09-30 21:25:00|6897.7|6884.7|6902.1|6889.1|6902.3|6889.3|6896.1|6883.1|200
1633037400000|2021-09-30 21:30:00|6901.9|6888.9|6902.9|6889.9|6904.1|6891.1|6900.7|6887.7|181
1633037700000|2021-09-30 21:35:00|6903|6890|6903.8|6893.9|6904.3|6895|6902.4|6889.9|162
1633038000000|2021-09-30 21:40:00|6903.1|6895.5|6915.2|6902.2|6916.5|6903.5|6902.7|6893.6|234
1633038300000|2021-09-30 21:45:00|6914.8|6901.8|6908.1|6896.5|6915.5|6902.5|6907.3|6895.3|202
1633038600000|2021-09-30 21:50:00|6907.9|6896.4|6905.9|6894.4|6908.8|6896.9|6905.9|6893.8|176
1633038900000|2021-09-30 21:55:00|6906|6894.3|6906.6|6893.6|6908.9|6896.4|6905|6892|229
1633039200000|2021-09-30 22:00:00|6906.1|6893.1|6904.9|6900.6|6909|6901.3|6901.4|6891.6|565
1633039500000|2021-09-30 22:05:00|6904.7|6901.1|6904.7|6901.7|6905.1|6902|6904.3|6900.2|277
1633039800000|2021-09-30 22:10:00|6904.4|6901.4|6904.4|6901.4|6905.1|6902.1|6904|6900.1|207
1633040100000|2021-09-30 22:15:00|6904.2|6901.1|6903.8|6900.8|6904.8|6901.8|6903.3|6899.4|188
1633040400000|2021-09-30 22:20:00|6903.7|6900.6|6903.7|6900.7|6904.5|6901.5|6903.4|6900.4|108
1633040700000|2021-09-30 22:25:00|6903.9|6900.9|6903|6900|6903.9|6900.9|6902.8|6899.8|92
1633041000000|2021-09-30 22:30:00|6903.1|6900.1|6900.9|6897.9|6903.4|6900.9|6900.9|6897.9|131
1633041300000|2021-09-30 22:35:00|6900.8|6897.8|6901.1|6898.1|6901.5|6898.5|6900.5|6897.5|108
1633041600000|2021-09-30 22:40:00|6901.2|6898.2|6901.9|6898.9|6902.2|6899.2|6901.1|6898.1|99
1633041900000|2021-09-30 22:45:00|6902|6899|6902|6899|6902.5|6899.2|6901.8|6897.9|113
1633042200000|2021-09-30 22:50:00|6902.1|6899.1|6904|6901|6904.4|6901.4|6901.8|6898.8|110
1633042500000|2021-09-30 22:55:00|6904.1|6901.1|6905.6|6902.6|6906.6|6903.4|6903.9|6900.9|146
1633042800000|2021-09-30 23:00:00|6905.1|6903.3|6904.2|6901.2|6905.7|6903.4|6903.1|6900.4|118
1633043100000|2021-09-30 23:05:00|6904.1|6901.1|6903.1|6900.1|6904.3|6901.9|6902.7|6900.1|77
1633043400000|2021-09-30 23:10:00|6903|6900|6903.3|6900.3|6904.2|6901.2|6902.2|6899.8|142
1633043700000|2021-09-30 23:15:00|6903.2|6900.2|6900.9|6897.9|6903.4|6900.8|6899.9|6897.3|144
1633044000000|2021-09-30 23:20:00|6900.8|6897.8|6900.6|6897.6|6902|6899.5|6900.2|6897.5|132
1633044300000|2021-09-30 23:25:00|6900.5|6897.5|6901.6|6898.6|6902.2|6899.2|6899.5|6897|111
1633044600000|2021-09-30 23:30:00|6901.5|6898.5|6900.4|6897.4|6901.6|6898.6|6900.2|6897.2|118
1633044900000|2021-09-30 23:35:00|6900.3|6897.3|6897.9|6894.9|6900.4|6897.4|6896.7|6894.2|182
1633045200000|2021-09-30 23:40:00|6898|6895|6898.3|6895.3|6898.7|6896.3|6896.9|6894.5|142
1633045500000|2021-09-30 23:45:00|6898.2|6895.2|6896.5|6893.5|6898.4|6895.8|6895|6892.6|191
1633045800000|2021-09-30 23:50:00|6896.4|6893.4|6897.9|6894.9|6898.9|6896.4|6895.5|6893|159
1633046100000|2021-09-30 23:55:00|6898|6895|6897|6895.2|6898.5|6896|6897|6894.2|181
1633046400000|2021-10-01 00:00:00|6896.4|6894.6|6898.5|6895.5|6900.2|6897.6|6893.2|6891|502
1633046700000|2021-10-01 00:05:00|6898.9|6895.9|6900.1|6898.3|6901.9|6899.5|6897.8|6895.3|312
1633047000000|2021-10-01 00:10:00|6900.2|6898.4|6900.8|6899|6902.5|6900.2|6898.1|6896.2|297
1633047300000|2021-10-01 00:15:00|6900.9|6899.1|6900.2|6898.4|6904.1|6901.9|6899.2|6896.8|377
1633047600000|2021-10-01 00:20:00|6900.1|6898.3|6901.4|6899.6|6902.2|6900.2|6898.5|6896.4|290
1633047900000|2021-10-01 00:25:00|6901.3|6899.5|6904.1|6901.1|6904.5|6902.2|6900.4|6898.6|417
1633048200000|2021-10-01 00:30:00|6904.2|6901.2|6901.4|6899.6|6904.3|6902|6900.7|6898.1|424
1633048500000|2021-10-01 00:35:00|6901.3|6899.5|6899.8|6896.8|6901.8|6899.6|6897.6|6895|311
1633048800000|2021-10-01 00:40:00|6899.7|6896.7|6899.6|6897.8|6900.6|6898.5|6898.4|6896.1|265
1633049100000|2021-10-01 00:45:00|6899.7|6897.9|6899.8|6898|6900.2|6898.2|6897.6|6895.6|288
1633049400000|2021-10-01 00:50:00|6899.7|6897.9|6901.4|6899.6|6901.8|6899.6|6897.6|6895.4|400
1633049700000|2021-10-01 00:55:00|6901.5|6899.7|6898.3|6895.3|6904.6|6902.3|6897|6894.7|404
1633050000000|2021-10-01 01:00:00|6897.8|6896|6899|6896|6900.8|6898.3|6894.3|6891.9|512
1633050300000|2021-10-01 01:05:00|6898.9|6895.9|6892.9|6891.1|6899.2|6896.7|6892.2|6889.9|536
1633050600000|2021-10-01 01:10:00|6893|6891.2|6890.9|6889.1|6896.3|6894|6890.8|6888.2|596
1633050900000|2021-10-01 01:15:00|6891|6889.2|6889.8|6888|6892.4|6890.3|6889.8|6887.4|492
1633051200000|2021-10-01 01:20:00|6889.9|6888.1|6893.9|6892.1|6894.3|6892.1|6889.2|6886.8|397
1633051500000|2021-10-01 01:25:00|6893.8|6892|6894.8|6893|6896.1|6894|6893.3|6891|353
1633051800000|2021-10-01 01:30:00|6894.9|6893.1|6892|6890.2|6894.9|6893.1|6891.6|6889.3|367
1633052100000|2021-10-01 01:35:00|6892.1|6890.3|6890.8|6889|6892.6|6890.8|6889.4|6886.9|338
1633052400000|2021-10-01 01:40:00|6890.7|6888.9|6895.5|6893.7|6896.2|6893.9|6889.9|6887.6|333
1633052700000|2021-10-01 01:45:00|6895.6|6893.8|6895.1|6893.3|6897.3|6894.9|6894.4|6891.7|323
1633053000000|2021-10-01 01:50:00|6895.3|6893.5|6897.7|6895.9|6898.4|6896|6894.6|6892.1|280
1633053300000|2021-10-01 01:55:00|6897.6|6895.8|6900.3|6897.3|6900.3|6897.9|6896.9|6894.5|306
1633053600000|2021-10-01 02:00:00|6900.4|6897.4|6898.6|6896.8|6900.5|6898.4|6897.5|6895.1|311
1633053900000|2021-10-01 02:05:00|6898.5|6896.7|6896.1|6894.3|6899.4|6897|6896.1|6894.1|242
1633054200000|2021-10-01 02:10:00|6896.2|6894.4|6896.9|6895.1|6898.8|6896.3|6895.8|6893.5|284
1633054500000|2021-10-01 02:15:00|6897|6895.2|6897.2|6895.4|6898.3|6895.8|6896|6894.2|290
1633054800000|2021-10-01 02:20:00|6897.8|6894.8|6898.3|6896.5|6899.2|6897.3|6896.6|6894.8|271
1633055100000|2021-10-01 02:25:00|6898.2|6896.4|6899.6|6897.8|6900.4|6898.2|6898.1|6896.3|251
1633055400000|2021-10-01 02:30:00|6899.7|6897.9|6899.4|6897.6|6900.6|6898.6|6898.1|6896|308
1633055700000|2021-10-01 02:35:00|6899.2|6897.4|6898.7|6896.9|6900.1|6897.8|6898|6896|256
1633056000000|2021-10-01 02:40:00|6898.6|6896.8|6899.6|6896.6|6901.1|6899.2|6898.5|6896.1|216
1633056300000|2021-10-01 02:45:00|6899.7|6896.7|6896.7|6894.9|6899.7|6897.4|6896.3|6893.9|206
1633056600000|2021-10-01 02:50:00|6896.5|6894.7|6899.1|6896.1|6899.9|6897.2|6895.7|6893.3|270
1633056900000|2021-10-01 02:55:00|6898.5|6896.7|6898.7|6895.7|6898.8|6896.7|6896.8|6894.6|251
1633057200000|2021-10-01 03:00:00|6899.2|6896.2|6898.8|6897|6900.6|6898.2|6898.2|6895.9|226
1633057500000|2021-10-01 03:05:00|6898.9|6897.1|6897.7|6894.7|6899.6|6897.3|6897.1|6894.7|235
1633057800000|2021-10-01 03:10:00|6897.6|6894.6|6898.1|6895.1|6899.1|6897.1|6896.9|6894.5|269
1633058100000|2021-10-01 03:15:00|6898|6895|6897.2|6895.4|6898.2|6895.8|6896.3|6893.8|273
1633058400000|2021-10-01 03:20:00|6897.3|6895.5|6898.1|6895.1|6898.3|6896.1|6896.6|6894.2|212
1633058700000|2021-10-01 03:25:00|6898.2|6895.2|6897.7|6894.7|6898.9|6896.5|6896.6|6894.5|155
1633059000000|2021-10-01 03:30:00|6897.2|6895.4|6897.8|6896|6898.7|6896.5|6897|6895|227
1633059300000|2021-10-01 03:35:00|6898.2|6896.4|6897.1|6894.1|6898.9|6897|6896.5|6894|265
1633059600000|2021-10-01 03:40:00|6896.8|6893.8|6894.9|6893.1|6897.3|6895.1|6894.1|6891.8|319
1633059900000|2021-10-01 03:45:00|6894.8|6893|6894.5|6892.7|6896.3|6894.2|6893.3|6890.9|343
1633060200000|2021-10-01 03:50:00|6894.4|6892.6|6895|6893.2|6895.6|6893.2|6892.7|6890.5|360
1633060500000|2021-10-01 03:55:00|6894.9|6893.1|6894.4|6892.6|6895.8|6893.6|6893.7|6891.9|302
1633060800000|2021-10-01 04:00:00|6894.3|6892.5|6893.7|6891.9|6895.7|6893.9|6893.6|6891.5|317
1633061100000|2021-10-01 04:05:00|6893.8|6892|6895.1|6893.3|6895.9|6894.1|6893.7|6891.9|246
1633061400000|2021-10-01 04:10:00|6895.2|6893.4|6895|6893.2|6896.3|6894.1|6894.3|6892.5|205
1633061700000|2021-10-01 04:15:00|6895.1|6893.3|6894.8|6893|6895.8|6893.9|6894.2|6892.4|209
1633062000000|2021-10-01 04:20:00|6894.7|6892.9|6893.3|6891.5|6895.1|6893.3|6892.4|6890.6|157
1633062300000|2021-10-01 04:25:00|6893.4|6891.6|6891.9|6890.1|6893.7|6891.9|6890.9|6889.1|295
1633062600000|2021-10-01 04:30:00|6891.8|6890|6888.7|6886.9|6892|6890.2|6888.5|6886.7|279
1633062900000|2021-10-01 04:35:00|6888.8|6887|6888.9|6887.1|6889.4|6887.6|6887.3|6885.5|201
1633063200000|2021-10-01 04:40:00|6888.8|6887|6890.4|6888.6|6890.9|6889.1|6888.7|6886.9|186
1633063500000|2021-10-01 04:45:00|6890.5|6888.7|6890.8|6889|6891.4|6889.6|6889.8|6888|170
1633063800000|2021-10-01 04:50:00|6890.7|6888.9|6892.3|6890.5|6893|6891.2|6890.7|6888.9|199
1633064100000|2021-10-01 04:55:00|6892.4|6890.6|6893.4|6891.6|6894.7|6892.9|6891.1|6889.3|271
1633064400000|2021-10-01 05:00:00|6893.3|6891.5|6890.6|6888.8|6893.7|6891.9|6890.4|6888.6|294
1633064700000|2021-10-01 05:05:00|6890.8|6889|6890.2|6888.4|6890.9|6889.1|6889.2|6887.1|306
1633065000000|2021-10-01 05:10:00|6890|6888.2|6889.1|6887.3|6890.1|6888.3|6887.7|6885.9|272
1633065300000|2021-10-01 05:15:00|6889.2|6887.4|6890.2|6888.4|6892|6889.9|6888.7|6886.9|249
1633065600000|2021-10-01 05:20:00|6890.3|6888.5|6890|6888.2|6891.7|6889.5|6888.9|6887.1|218
1633065900000|2021-10-01 05:25:00|6889.9|6888.1|6885.9|6884.1|6889.9|6888.1|6885.6|6883.8|260
1633066200000|2021-10-01 05:30:00|6885.8|6884|6885.5|6883.7|6886.4|6884.6|6885.3|6883.5|209
1633066500000|2021-10-01 05:35:00|6885.7|6883.9|6884.6|6882.8|6885.9|6884.1|6883.9|6882|261
1633066800000|2021-10-01 05:40:00|6884.7|6882.9|6885.4|6883.6|6885.9|6884.1|6884.1|6881.9|213
1633067100000|2021-10-01 05:45:00|6885.3|6883.5|6885.3|6883.5|6886.5|6884.6|6884.6|6882.5|265
1633067400000|2021-10-01 05:50:00|6885.4|6883.6|6885.8|6884|6887.1|6885.3|6885.2|6883.4|253
1633067700000|2021-10-01 05:55:00|6885.9|6884.1|6888|6885|6888.8|6886.5|6883.5|6881.2|369
1633068000000|2021-10-01 06:00:00|6888.1|6885.1|6889.9|6888.1|6891|6889.1|6886.3|6884|463
1633068300000|2021-10-01 06:05:00|6890|6888.2|6889|6887.2|6890.4|6888.6|6888.5|6886.7|420
1633068600000|2021-10-01 06:10:00|6888.9|6887.1|6886.7|6883.7|6890.7|6888.6|6886.2|6883.7|605
1633068900000|2021-10-01 06:15:00|6886.9|6883.9|6881.2|6879.4|6887|6884.5|6880.5|6878|573
1633069200000|2021-10-01 06:20:00|6881|6879.2|6883|6880|6883.1|6881.1|6878.2|6875.8|554
1633069500000|2021-10-01 06:25:00|6882.4|6880.6|6882|6880.2|6882.9|6880.8|6877.8|6875.2|527
1633069800000|2021-10-01 06:30:00|6881.9|6880.1|6880.4|6878.6|6883.6|6881.8|6879.3|6877.1|456
1633070100000|2021-10-01 06:35:00|6880.6|6878.8|6883.2|6881.4|6884.1|6881.8|6880.6|6878.6|413
1633070400000|2021-10-01 06:40:00|6883.1|6881.3|6885.7|6883.9|6885.8|6884|6880.9|6879.1|477
1633070700000|2021-10-01 06:45:00|6885.4|6883.6|6887.9|6886.1|6888.8|6886.6|6883.9|6881.7|440
1633071000000|2021-10-01 06:50:00|6887.8|6886|6883.8|6882|6888.4|6886.6|6883.2|6880.9|429
1633071300000|2021-10-01 06:55:00|6883.9|6882.1|6889.6|6887.8|6891|6888.6|6882.7|6880.5|510
1633071600000|2021-10-01 07:00:00|6889.5|6887.7|6891.2|6888.2|6895.3|6892.8|6887|6884.9|747
1633071900000|2021-10-01 07:05:00|6891.3|6888.3|6889.5|6887.7|6892.6|6890.7|6888.5|6886.7|654
1633072200000|2021-10-01 07:10:00|6889.6|6887.8|6888.6|6886.8|6890.6|6888.8|6887.2|6885.4|645
1633072500000|2021-10-01 07:15:00|6888.5|6886.7|6888.4|6885.4|6889.2|6887.4|6883.4|6881.6|716
1633072800000|2021-10-01 07:20:00|6888|6886.2|6886.8|6885|6889.1|6887.2|6885.1|6882.9|640
1633073100000|2021-10-01 07:25:00|6886.9|6885.1|6894.4|6892.6|6895.4|6892.9|6885.2|6883.4|568
1633073400000|2021-10-01 07:30:00|6894.5|6892.7|6889.4|6887.6|6895.5|6893.1|6888.7|6886.5|600
1633073700000|2021-10-01 07:35:00|6889.3|6887.5|6886.9|6885.1|6891.5|6889.7|6886.8|6885|477
1633074000000|2021-10-01 07:40:00|6887|6885.2|6888.3|6886.5|6889.9|6887.9|6886.9|6885.1|476
1633074300000|2021-10-01 07:45:00|6888.2|6886.4|6882.8|6879.8|6889.1|6887.1|6880.6|6878.8|536
1633074600000|2021-10-01 07:50:00|6882.7|6879.7|6883.7|6881.9|6885|6882.7|6879.6|6877.8|465
1633074900000|2021-10-01 07:55:00|6883.8|6882|6882.9|6879.9|6889.1|6887.2|6882.3|6879.9|587
1633075200000|2021-10-01 08:00:00|6882.1|6880.3|6882.8|6881|6884.9|6882.4|6880.6|6878.8|493
1633075500000|2021-10-01 08:05:00|6882.9|6881.1|6885.3|6883.5|6886.6|6884.8|6882.9|6881.1|439
1633075800000|2021-10-01 08:10:00|6885.2|6883.4|6885.1|6882.1|6886.6|6884.8|6883.3|6881.5|420
1633076100000|2021-10-01 08:15:00|6884.5|6882.7|6886.2|6884.4|6886.3|6884.5|6883.1|6881.3|403
1633076400000|2021-10-01 08:20:00|6886.3|6884.5|6884.4|6882.6|6887.1|6885.3|6883.9|6881.7|417
1633076700000|2021-10-01 08:25:00|6884.3|6882.5|6888|6886.2|6888.2|6886.4|6883.1|6881.3|384
1633077000000|2021-10-01 08:30:00|6887.9|6886.1|6891|6889.2|6893.5|6891.7|6887.9|6886.1|531
1633077300000|2021-10-01 08:35:00|6890.9|6889.1|6897.1|6895.3|6897.3|6895.5|6890.9|6889.1|516
1633077600000|2021-10-01 08:40:00|6896.9|6895.1|6899.1|6897.3|6900.1|6898.3|6895.6|6893.8|522
1633077900000|2021-10-01 08:45:00|6899.2|6897.4|6898.4|6896.6|6900.3|6898.5|6897.4|6895.6|454
1633078200000|2021-10-01 08:50:00|6898.5|6896.7|6899.5|6897.7|6900.3|6898.5|6897.5|6895.7|415
1633078500000|2021-10-01 08:55:00|6899.6|6897.8|6900.4|6898.6|6901.4|6899|6897.1|6895.3|352
1633078800000|2021-10-01 09:00:00|6900.5|6898.7|6906.1|6904.3|6908|6906.2|6899.9|6898.1|481
1633079100000|2021-10-01 09:05:00|6906|6904.2|6904.9|6903.1|6907|6904.6|6903.3|6900.9|453
1633079400000|2021-10-01 09:10:00|6904.7|6902.9|6906|6904.2|6906.3|6904.5|6904.5|6902.5|399
1633079700000|2021-10-01 09:15:00|6905.9|6904.1|6907|6905.2|6908.6|6906.8|6905.5|6903.7|429
1633080000000|2021-10-01 09:20:00|6906.8|6905|6906.8|6905|6908.9|6907.1|6906.1|6904|434
1633080300000|2021-10-01 09:25:00|6906.5|6904.7|6909|6907.2|6910.2|6908.4|6906.1|6904.3|347
1633080600000|2021-10-01 09:30:00|6909.1|6907.3|6909.6|6907.8|6911.7|6909.9|6908.1|6906.3|403
1633080900000|2021-10-01 09:35:00|6909.7|6907.9|6907.2|6905.4|6910.2|6907.9|6905.8|6904|372
1633081200000|2021-10-01 09:40:00|6907.3|6905.5|6906.4|6904.6|6907.3|6905.5|6905.1|6903.3|340
1633081500000|2021-10-01 09:45:00|6906.5|6904.7|6906.9|6903.9|6907.5|6905.7|6905.5|6903.7|346
1633081800000|2021-10-01 09:50:00|6906.4|6904.6|6903.2|6901.4|6907|6905.2|6902.7|6900.9|444
1633082100000|2021-10-01 09:55:00|6903.4|6901.6|6905.7|6903.9|6906.5|6904.7|6903.2|6901.4|399
1633082400000|2021-10-01 10:00:00|6905.5|6903.7|6903.9|6902.1|6907.2|6905.3|6902.7|6900.5|496
1633082700000|2021-10-01 10:05:00|6903.8|6902|6900.6|6898.8|6903.9|6902.1|6900|6898.2|533
1633083000000|2021-10-01 10:10:00|6900.7|6898.9|6905.9|6904.1|6906.9|6904.6|6900|6898.2|532
1633083300000|2021-10-01 10:15:00|6906|6904.2|6908.5|6906.7|6909.1|6907.1|6905.2|6903.2|359
1633083600000|2021-10-01 10:20:00|6908.4|6906.6|6908.2|6906.4|6910.3|6908.5|6907.2|6905.4|374
1633083900000|2021-10-01 10:25:00|6908.3|6906.5|6909.9|6908.1|6910.5|6908.7|6907.3|6905.4|335
1633084200000|2021-10-01 10:30:00|6910.3|6908.5|6913.2|6911.4|6913.5|6911.7|6909.9|6908|366
1633084500000|2021-10-01 10:35:00|6913.3|6911.5|6910|6908.2|6913.9|6912.1|6910|6908.1|319
1633084800000|2021-10-01 10:40:00|6910.1|6908.3|6909.8|6908|6910.8|6909|6908.5|6906.7|315
1633085100000|2021-10-01 10:45:00|6909.9|6908.1|6912.2|6910.4|6913.4|6911.3|6909.6|6907.7|398
1633085400000|2021-10-01 10:50:00|6912|6910.2|6910.4|6908.6|6913.9|6911.6|6910.2|6908.4|409
1633085700000|2021-10-01 10:55:00|6910.7|6908.9|6908.2|6906.4|6911.5|6909.3|6907.7|6905.4|342
1633086000000|2021-10-01 11:00:00|6908.4|6906.6|6910.6|6908.8|6911.1|6909.3|6907.4|6905.6|371
1633086300000|2021-10-01 11:05:00|6910.5|6908.7|6916.2|6914.4|6916.2|6914.4|6910|6908.2|427
1633086600000|2021-10-01 11:10:00|6916.4|6914.6|6918|6916.2|6920.2|6918.4|6915.6|6913.8|456
1633086900000|2021-10-01 11:15:00|6917.7|6915.9|6917.9|6916.1|6919.4|6917.6|6916.6|6914.8|417
1633087200000|2021-10-01 11:20:00|6918|6916.2|6921.3|6919.5|6921.3|6919.5|6917.8|6916|357
1633087500000|2021-10-01 11:25:00|6921.4|6919.6|6920.8|6919|6922.7|6920.9|6919.7|6917.9|433
1633087800000|2021-10-01 11:30:00|6920.9|6919.1|6922.7|6920.9|6922.8|6921|6918.8|6917|406
1633088100000|2021-10-01 11:35:00|6922.6|6920.8|6925.3|6923.5|6926.3|6924.5|6922|6920.2|459
1633088400000|2021-10-01 11:40:00|6925.4|6923.6|6926.7|6924.9|6928.2|6926.4|6924.2|6922.4|430
1633088700000|2021-10-01 11:45:00|6926.9|6925.1|6926.5|6924.7|6929.2|6927.4|6926.1|6924.3|528
1633089000000|2021-10-01 11:50:00|6926.6|6924.8|6924.5|6922.7|6926.6|6924.8|6924.2|6922.4|430
1633089300000|2021-10-01 11:55:00|6924.9|6923.1|6927.7|6925.9|6928.7|6926.9|6924.5|6922.7|443
1633089600000|2021-10-01 12:00:00|6927.9|6926.1|6924.1|6922.3|6928.1|6926.3|6923.5|6921.7|518
1633089900000|2021-10-01 12:05:00|6924|6922.2|6927.5|6925.7|6928.5|6926.7|6923.6|6921.8|442
1633090200000|2021-10-01 12:10:00|6927.6|6925.8|6925.3|6923.5|6928|6926.2|6924.6|6922.8|493
1633090500000|2021-10-01 12:15:00|6925.2|6923.4|6924.6|6922.8|6927.9|6925.8|6924.6|6922.8|474
1633090800000|2021-10-01 12:20:00|6924.8|6923|6922.2|6920.4|6925.8|6924|6921.9|6920.1|463
1633091100000|2021-10-01 12:25:00|6922.1|6920.3|6922.6|6916|6924.1|6922.3|6921.5|6916|362
1633091400000|2021-10-01 12:30:00|6922.9|6916.8|6922.7|6920.9|6927.3|6924.9|6921.7|6911.1|543
1633091700000|2021-10-01 12:35:00|6922.8|6921|6916.6|6914.8|6922.8|6921|6916.1|6914.3|547
1633092000000|2021-10-01 12:40:00|6916.8|6915|6921.1|6919.3|6923.8|6921.2|6914.4|6912.5|607
1633092300000|2021-10-01 12:45:00|6921|6919.2|6919.5|6917.7|6921.5|6919.7|6918.5|6916.7|496
1633092600000|2021-10-01 12:50:00|6919.4|6917.6|6919.9|6918.1|6920.5|6918.7|6917.6|6915.8|422
1633092900000|2021-10-01 12:55:00|6920|6918.2|6924.7|6922.9|6924.7|6922.9|6919.6|6917.8|385
1633093200000|2021-10-01 13:00:00|6924.6|6922.8|6926.7|6924.9|6927.6|6925.8|6922.8|6920.7|507
1633093500000|2021-10-01 13:05:00|6926.9|6925.1|6925.6|6923.8|6929.4|6927.6|6924.4|6922.6|501
1633093800000|2021-10-01 13:10:00|6925.5|6923.7|6928.8|6927|6929.2|6927.4|6925.1|6923.3|435
1633094100000|2021-10-01 13:15:00|6928.7|6926.9|6931.2|6929.4|6931.8|6930|6927.9|6926.1|443
1633094400000|2021-10-01 13:20:00|6931.3|6929.5|6928.4|6926.6|6932.8|6931|6928.3|6926.5|448
1633094700000|2021-10-01 13:25:00|6928.3|6926.5|6931.1|6929.3|6932.5|6930.7|6927.9|6926.1|412
1633095000000|2021-10-01 13:30:00|6931.4|6929.6|6931.2|6929.4|6933.5|6931.7|6929.8|6927.8|670
1633095300000|2021-10-01 13:35:00|6931.3|6929.5|6925.9|6924.1|6932.9|6931.1|6925.6|6923.8|639
1633095600000|2021-10-01 13:40:00|6925.7|6923.9|6928.4|6925.4|6930.2|6928.4|6925.7|6923.7|602
1633095900000|2021-10-01 13:45:00|6928.6|6925.6|6931|6929.2|6933.2|6931.2|6927.5|6924.8|626
1633096200000|2021-10-01 13:50:00|6930.7|6928.9|6930.1|6928.3|6933|6931.2|6929|6927.2|672
1633096500000|2021-10-01 13:55:00|6930.2|6928.4|6932.4|6928.8|6932.4|6929|6928.3|6925.9|531
1633096800000|2021-10-01 14:00:00|6931|6928|6927.4|6925.6|6932.5|6930.1|6924.9|6921.9|844
1633097100000|2021-10-01 14:05:00|6927.5|6925.7|6936.9|6935.1|6938|6936.2|6927.4|6925.6|708
1633097400000|2021-10-01 14:10:00|6936.8|6935|6943.7|6941.9|6945.3|6943.5|6935.1|6933|696
1633097700000|2021-10-01 14:15:00|6943.8|6942|6939.6|6937.8|6944.3|6942.2|6937.2|6935.2|678
1633098000000|2021-10-01 14:20:00|6939.9|6938.1|6932.8|6931|6940.7|6938.6|6932|6929.8|621
1633098300000|2021-10-01 14:25:00|6932.7|6930.9|6940.1|6937.1|6941.3|6939.4|6932.6|6930.7|623
1633098600000|2021-10-01 14:30:00|6940|6937|6941.9|6940.1|6943.6|6941.8|6938.6|6936.8|647
1633098900000|2021-10-01 14:35:00|6941.7|6939.9|6936.8|6935|6942.5|6940.3|6936.8|6935|647
1633099200000|2021-10-01 14:40:00|6936.5|6934.7|6933.9|6932.1|6939.1|6937.3|6932.6|6930.1|654
1633099500000|2021-10-01 14:45:00|6933.7|6931.9|6932.1|6930.3|6934.3|6932.5|6929.8|6928|590
1633099800000|2021-10-01 14:50:00|6932.2|6930.4|6931.2|6929.4|6935.3|6933.5|6929.8|6928|543
1633100100000|2021-10-01 14:55:00|6931.1|6929.3|6933.5|6931.7|6934.1|6932.3|6930.1|6928.3|502
1633100400000|2021-10-01 15:00:00|6933.3|6931.5|6933.8|6932|6934.7|6932.9|6931.1|6929.1|420
1633100700000|2021-10-01 15:05:00|6933.7|6931.9|6925.5|6923.7|6934.1|6932.3|6925.5|6923.7|453
1633101000000|2021-10-01 15:10:00|6925.6|6923.8|6934.7|6932.9|6936.8|6934.5|6925.6|6923.8|591
1633101300000|2021-10-01 15:15:00|6935|6933.2|6936.3|6934.5|6937.5|6935.7|6934|6931.9|497
1633101600000|2021-10-01 15:20:00|6936.4|6934.6|6935.6|6933.8|6938.3|6936.2|6934.4|6932.3|467
1633101900000|2021-10-01 15:25:00|6935.7|6933.9|6933.2|6930.2|6939.6|6937.3|6932.1|6929.8|511
1633102200000|2021-10-01 15:30:00|6933.3|6930.3|6937.2|6935.4|6937.8|6936|6931.8|6929.5|598
1633102500000|2021-10-01 15:35:00|6937.3|6935.5|6940|6938.2|6941.9|6940.1|6935.4|6933|593
1633102800000|2021-10-01 15:40:00|6940.1|6938.3|6943.6|6941.8|6945.3|6943.5|6940.1|6938.3|453
1633103100000|2021-10-01 15:45:00|6943.7|6941.9|6943.6|6941.8|6945.9|6944.1|6942.5|6940.7|421
1633103400000|2021-10-01 15:50:00|6943.9|6942.1|6942.9|6941.1|6944|6942.2|6940.3|6938.5|474
1633103700000|2021-10-01 15:55:00|6943|6941.2|6941.1|6939.3|6943.1|6941.3|6939.2|6937.4|454
1633104000000|2021-10-01 16:00:00|6941.2|6939.4|6941.2|6939.4|6942.6|6940.8|6940.1|6938.3|491
1633104300000|2021-10-01 16:05:00|6941.3|6939.5|6943.9|6942.1|6944.6|6942.8|6940.5|6938.7|429
1633104600000|2021-10-01 16:10:00|6944|6942.2|6942.2|6940.4|6944|6942.2|6941.9|6940.1|434
1633104900000|2021-10-01 16:15:00|6942.3|6940.5|6939.6|6937.8|6942.6|6940.8|6937.9|6936.1|455
1633105200000|2021-10-01 16:20:00|6939.7|6937.9|6942.8|6941|6943.9|6942.1|6939.3|6937.4|408
1633105500000|2021-10-01 16:25:00|6942.7|6940.9|6943.9|6942.1|6944.2|6942.2|6941.4|6939.6|378
1633105800000|2021-10-01 16:30:00|6944|6942.2|6943.6|6941.8|6945.6|6943.6|6943.3|6941.5|339
1633106100000|2021-10-01 16:35:00|6943.7|6941.9|6944.1|6942.3|6945.1|6943.3|6942.9|6941.1|356
1633106400000|2021-10-01 16:40:00|6944.2|6942.4|6944.4|6942.6|6945.3|6943.5|6942.8|6941|360
1633106700000|2021-10-01 16:45:00|6944.7|6942.9|6943.9|6942.1|6947.4|6945.1|6943.9|6942.1|326
1633107000000|2021-10-01 16:50:00|6944|6942.2|6944.7|6942.9|6945.5|6943.4|6942.5|6940.7|396
1633107300000|2021-10-01 16:55:00|6944.8|6943|6943.1|6941.3|6945.1|6943.3|6942.1|6940.3|325
1633107600000|2021-10-01 17:00:00|6943.2|6941.4|6942.2|6940.4|6943.4|6941.6|6940.6|6938.8|391
1633107900000|2021-10-01 17:05:00|6942.3|6940.5|6945.9|6944.1|6945.9|6944.1|6942|6940.2|316
1633108200000|2021-10-01 17:10:00|6945.8|6944|6944.3|6942.5|6946.2|6944.4|6943.4|6941.6|310
1633108500000|2021-10-01 17:15:00|6944.4|6942.6|6943.1|6941.3|6945.1|6943.3|6942.9|6941.1|282
1633108800000|2021-10-01 17:20:00|6943.2|6941.4|6945|6943.2|6946|6944.2|6943.1|6941.3|254
1633109100000|2021-10-01 17:25:00|6945.1|6943.3|6944.1|6942.3|6945.6|6943.8|6943.8|6942|275
1633109400000|2021-10-01 17:30:00|6944.2|6942.4|6946.8|6945|6947.6|6945.8|6944.2|6942.4|284
1633109700000|2021-10-01 17:35:00|6946.7|6944.9|6945.5|6943.7|6947.6|6945.8|6945.3|6943.5|241
1633110000000|2021-10-01 17:40:00|6945.4|6943.6|6946.1|6944.3|6946.5|6944.7|6945.1|6943.3|336
1633110300000|2021-10-01 17:45:00|6945.9|6944.1|6948.2|6946.4|6948.4|6946.6|6945.3|6943.2|302
1633110600000|2021-10-01 17:50:00|6948.1|6946.3|6947.6|6945.8|6948.8|6946.5|6946.7|6944.9|282
1633110900000|2021-10-01 17:55:00|6947.5|6945.7|6949.1|6947.3|6949.3|6947.3|6947|6944.8|289
1633111200000|2021-10-01 18:00:00|6949.2|6947.4|6949.7|6947.9|6950.7|6948.6|6948.6|6946.3|250
1633111500000|2021-10-01 18:05:00|6949.6|6947.8|6950.8|6949|6951.6|6949.4|6949.4|6947.6|259
1633111800000|2021-10-01 18:10:00|6951.4|6948.4|6950.4|6948.6|6951.6|6949.6|6949.6|6947.4|247
1633112100000|2021-10-01 18:15:00|6950.8|6949|6950.9|6949.1|6951.9|6949.9|6950.4|6948.4|228
1633112400000|2021-10-01 18:20:00|6950.7|6948.9|6950.2|6948.4|6952.4|6950.2|6950|6948|182
1633112700000|2021-10-01 18:25:00|6950.3|6948.5|6949|6947.2|6951.6|6949.4|6948.9|6946.7|193
1633113000000|2021-10-01 18:30:00|6948.9|6947.1|6947.9|6946.1|6950.6|6948.8|6947.6|6945.8|250
1633113300000|2021-10-01 18:35:00|6948|6946.2|6948.6|6946.8|6949.4|6947.2|6947|6945.2|196
1633113600000|2021-10-01 18:40:00|6948.7|6946.9|6948|6946.2|6949.7|6947.6|6947.7|6945.4|266
1633113900000|2021-10-01 18:45:00|6948.1|6946.3|6949.9|6948.1|6950.7|6948.9|6948.1|6946.3|232
1633114200000|2021-10-01 18:50:00|6950|6948.2|6950.4|6948.6|6951.3|6949.4|6948.6|6946.8|227
1633114500000|2021-10-01 18:55:00|6950.3|6948.5|6949.7|6947.9|6951.2|6949.4|6948.6|6946.8|282
1633114800000|2021-10-01 19:00:00|6950|6948.2|6948.2|6946.4|6950.2|6948.4|6947.8|6945.8|337
1633115100000|2021-10-01 19:05:00|6948.5|6946.7|6946.6|6944.8|6949.2|6947.4|6946.3|6944.5|263
1633115400000|2021-10-01 19:10:00|6946.5|6944.7|6947.6|6945.8|6947.7|6945.9|6946|6944.2|177
1633115700000|2021-10-01 19:15:00|6948|6946.2|6945.9|6944.1|6949|6947.2|6945.3|6943.5|286
1633116000000|2021-10-01 19:20:00|6945.8|6944|6945.5|6943.7|6946.6|6944.8|6945.1|6943.3|256
1633116300000|2021-10-01 19:25:00|6945.7|6943.9|6942.6|6940.8|6946|6944|6942.6|6940.8|250
1633116600000|2021-10-01 19:30:00|6942.7|6940.9|6944.5|6941.5|6944.6|6942.4|6941.5|6939.7|278
1633116900000|2021-10-01 19:35:00|6943.9|6942.1|6942.3|6940.5|6944.1|6942.2|6941.7|6939.5|262
1633117200000|2021-10-01 19:40:00|6942.4|6940.6|6942.4|6940.6|6943.1|6940.9|6941.5|6939.3|263
1633117500000|2021-10-01 19:45:00|6942.2|6940.4|6941.9|6940.1|6943.5|6941.4|6941.5|6939.5|305
1633117800000|2021-10-01 19:50:00|6942.6|6940.8|6943|6941.2|6944.4|6942.6|6941|6939.2|386
1633118100000|2021-10-01 19:55:00|6943.1|6941.3|6943.4|6941.6|6944.1|6942.3|6941.6|6939.5|407
1633118400000|2021-10-01 20:00:00|6943.6|6941.8|6944.8|6941.8|6946|6943.4|6942.5|6940|330
1633118700000|2021-10-01 20:05:00|6944.7|6941.7|6946|6943|6946|6943|6944.1|6941.5|121
1633119000000|2021-10-01 20:10:00|6946.7|6943.7|6946.6|6943.6|6947.1|6944.1|6945.2|6942.2|144
1633119300000|2021-10-01 20:15:00|6946.5|6943.5|6946.5|6943.5|6947|6944|6945.8|6942.8|110
1633119600000|2021-10-01 20:20:00|6946.4|6943.4|6947.4|6944.4|6948.1|6945.1|6946.3|6943.3|83
1633119900000|2021-10-01 20:25:00|6947.5|6944.5|6947|6944|6948.4|6946|6946.9|6943.9|59
1633120200000|2021-10-01 20:30:00|6947.1|6944.1|6944.9|6941.9|6947.1|6944.1|6944.4|6941.5|183
1633120500000|2021-10-01 20:35:00|6945|6942|6943.7|6941.9|6945.3|6942.4|6943.4|6940.9|101
1633120800000|2021-10-01 20:40:00|6943.8|6942|6942.9|6939.9|6944.6|6942.3|6942.5|6939.6|115
1633121100000|2021-10-01 20:45:00|6943|6940|6942.1|6939.1|6943.3|6940.3|6941.6|6938.6|179
1633121400000|2021-10-01 20:50:00|6942|6939|6940.5|6937.5|6942.5|6939.5|6939.8|6936.8|252
1633121700000|2021-10-01 20:55:00|6940.4|6937.4|6942.5|6929.5|6946.1|6938.2|6937.8|6924.8|457
1633291200000|2021-10-03 20:00:00|6948.4|6934.1|6948.3|6934.1|6954|6935|6948.3|6934.1|13
1633291500000|2021-10-03 20:05:00|6954|6935|6948.3|6934.1|6954|6935|6948.3|6934.1|8
1633291800000|2021-10-03 20:10:00|6954|6935|6944.7|6934.2|6954|6937.3|6944.7|6933.5|17
1633292100000|2021-10-03 20:15:00|6946.1|6933.9|6948.3|6934.6|6954.4|6937.3|6944.7|6933.6|18
1633292400000|2021-10-03 20:20:00|6949.1|6934.5|6948.3|6934.6|6952.8|6934.6|6948.3|6933.8|22
1633292700000|2021-10-03 20:25:00|6948.6|6934.5|6948.4|6934.6|6951.6|6934.6|6948.3|6934.4|14
1633293000000|2021-10-03 20:30:00|6948.3|6934.5|6948.3|6934.6|6952.9|6934.6|6948.3|6933.7|17
1633293300000|2021-10-03 20:35:00|6950.2|6934.4|6951|6932|6951.6|6934.6|6948.3|6932|9
1633293600000|2021-10-03 20:40:00|6948.3|6934.6|6948.3|6934.6|6951.6|6934.6|6948.3|6934.4|12
1633293900000|2021-10-03 20:45:00|6951.6|6934.4|6951.6|6934.4|6952.6|6934.6|6947.9|6933.6|23
1633294200000|2021-10-03 20:50:00|6952.6|6933.6|6947.9|6934.6|6952.6|6934.6|6947.9|6933.6|11
1633294500000|2021-10-03 20:55:00|6949.4|6934.8|6944.7|6934.7|6952.5|6935.6|6944.7|6933.3|26
1633294800000|2021-10-03 21:00:00|6949.3|6930.7|6940.5|6936.5|6950.7|6938.7|6940.3|6930.7|51
1633295100000|2021-10-03 21:05:00|6941.2|6937.2|6944.1|6940.1|6954.2|6941.4|6940.2|6929|116
1633295400000|2021-10-03 21:10:00|6946.7|6937.6|6950.8|6936.7|6954.2|6940.1|6941.4|6931.3|103
1633295700000|2021-10-03 21:15:00|6950|6936.8|6949.3|6936.2|6952.2|6941.8|6945.6|6935.3|121
1633296000000|2021-10-03 21:20:00|6948.9|6936.4|6950.7|6936.3|6953.3|6938.5|6947.8|6934.3|85
1633296300000|2021-10-03 21:25:00|6951.9|6935.6|6948.2|6938.2|6953.3|6941.6|6945.3|6934.3|92
1633296600000|2021-10-03 21:30:00|6948.1|6938.1|6952.5|6936.6|6957|6941.9|6945.6|6934.2|143
1633296900000|2021-10-03 21:35:00|6953.2|6936.1|6943.4|6934.1|6954.3|6939.6|6939.6|6927.4|167
1633297200000|2021-10-03 21:40:00|6943.7|6934|6940.6|6936.6|6946.2|6936.9|6939.3|6932.4|184
1633297500000|2021-10-03 21:45:00|6940.7|6936.7|6942|6935|6944.2|6936.7|6939.6|6931.3|224
1633297800000|2021-10-03 21:50:00|6941.8|6935.1|6943.1|6936|6949.6|6936.6|6940.1|6933.9|246
1633298100000|2021-10-03 21:55:00|6944.7|6935.4|6937.8|6928.6|6946.1|6935.4|6935.7|6927.4|335
1633298400000|2021-10-03 22:00:00|6938.1|6927.8|6942.9|6937.5|6944.3|6938.6|6936.1|6926.7|672
1633298700000|2021-10-03 22:05:00|6942.5|6937.6|6944.2|6941|6944.9|6941.4|6941.6|6936.6|469
1633299000000|2021-10-03 22:10:00|6944.4|6941.1|6947.6|6944.6|6950.2|6945.5|6944|6940.2|334
1633299300000|2021-10-03 22:15:00|6947.7|6944.7|6949.1|6946.1|6950.2|6947.2|6947.4|6944.4|190
1633299600000|2021-10-03 22:20:00|6949|6946|6951.6|6948.6|6954.5|6951.5|6949|6946|357
1633299900000|2021-10-03 22:25:00|6951.5|6948.5|6952.4|6949.4|6954.1|6951.1|6951.3|6948.3|248
1633300200000|2021-10-03 22:30:00|6951.6|6949.8|6948|6945|6952.5|6949.8|6947.1|6944.5|345
1633300500000|2021-10-03 22:35:00|6947.9|6944.9|6949.8|6946.8|6950.2|6947.2|6947.9|6944.9|277
1633300800000|2021-10-03 22:40:00|6949.9|6946.9|6949|6946|6950.2|6947.3|6948.2|6945.1|255
1633301100000|2021-10-03 22:45:00|6949.1|6946.1|6946.6|6943.6|6950|6947|6946.3|6943.3|235
1633301400000|2021-10-03 22:50:00|6946.7|6943.7|6947.6|6944.6|6947.7|6944.7|6945.3|6942.3|248
1633301700000|2021-10-03 22:55:00|6947.7|6944.7|6945.9|6942.9|6948|6945|6944.6|6941.8|290
1633302000000|2021-10-03 23:00:00|6946.1|6943.1|6945.6|6942.6|6946.2|6943.2|6944.4|6941.4|266
1633302300000|2021-10-03 23:05:00|6945.7|6942.7|6947.1|6944.1|6947.2|6944.2|6944.8|6941.9|214
1633302600000|2021-10-03 23:10:00|6947.2|6944.2|6947.2|6944.2|6948.2|6945.5|6947.1|6944.1|184
1633302900000|2021-10-03 23:15:00|6947.3|6944.3|6947.3|6944.3|6948.5|6946|6946.8|6944.1|214
1633303200000|2021-10-03 23:20:00|6946.8|6945|6948.1|6946.3|6948.8|6946.4|6946.6|6944.2|250
1633303500000|2021-10-03 23:25:00|6948|6946.2|6948.3|6945.3|6948.9|6946.4|6947.3|6944.9|234
1633303800000|2021-10-03 23:30:00|6947.9|6946.1|6947.8|6946|6949|6946.7|6947.2|6945.2|219
1633304100000|2021-10-03 23:35:00|6947.7|6945.9|6947.5|6944.5|6949.3|6946.8|6946.1|6943.7|265
1633304400000|2021-10-03 23:40:00|6947.6|6944.6|6945.3|6942.3|6948.5|6945.8|6944.7|6942.1|197
1633304700000|2021-10-03 23:45:00|6945.2|6942.2|6943.1|6940.1|6945.4|6942.9|6942.4|6940|197
1633305000000|2021-10-03 23:50:00|6943|6940|6943.4|6941.6|6944.3|6942|6942.5|6940|153
1633305300000|2021-10-03 23:55:00|6943.3|6941.5|6941.9|6940.1|6943.5|6941.5|6941.7|6939.2|114
1633305600000|2021-10-04 00:00:00|6942.3|6939.3|6943.2|6941.4|6943.6|6941.8|6941.1|6939.3|276
1633305900000|2021-10-04 00:05:00|6943.1|6941.3|6945.2|6943.4|6945.7|6943.9|6943|6941.2|207
1633306200000|2021-10-04 00:10:00|6945.1|6943.3|6948.7|6946.9|6949.3|6947.5|6945.1|6943.3|273
1633306500000|2021-10-04 00:15:00|6948.6|6946.8|6942.4|6940.6|6948.7|6946.9|6942.3|6940.1|233
1633306800000|2021-10-04 00:20:00|6942.3|6940.5|6940.1|6938.3|6943.2|6941.4|6939.8|6938|216
1633307100000|2021-10-04 00:25:00|6940.2|6938.4|6939.4|6937.6|6940.5|6938.7|6938.9|6937.1|172
1633307400000|2021-10-04 00:30:00|6939.5|6937.7|6938.8|6937|6940.5|6938.2|6937.8|6935.9|180
1633307700000|2021-10-04 00:35:00|6938.9|6937.1|6935.6|6933.8|6940.2|6937.7|6935.6|6933.5|322
1633308000000|2021-10-04 00:40:00|6935.7|6933.9|6936.5|6934.7|6937.6|6935|6934.8|6932.4|267
1633308300000|2021-10-04 00:45:00|6936.4|6934.6|6936|6934.2|6938.4|6935.7|6935.1|6933.1|285
1633308600000|2021-10-04 00:50:00|6937.1|6934.1|6932.8|6929.8|6937.3|6934.5|6931.7|6929.1|394
1633308900000|2021-10-04 00:55:00|6932.6|6929.6|6934.7|6932.9|6935.6|6933.2|6931.6|6929.2|298
1633309200000|2021-10-04 01:00:00|6934.8|6933|6932.4|6930.6|6935.6|6933.4|6932.2|6930.4|226
1633309500000|2021-10-04 01:05:00|6932.3|6930.5|6931.5|6929.7|6933.3|6931.2|6931.5|6929.7|233
1633309800000|2021-10-04 01:10:00|6931.6|6929.8|6934|6932.2|6934.3|6932.5|6931.5|6929.7|183
1633310100000|2021-10-04 01:15:00|6934.1|6932.3|6935.1|6933.3|6936.5|6934.7|6934|6932.2|296
1633310400000|2021-10-04 01:20:00|6935|6933.2|6937.1|6935.3|6937.8|6935.6|6934.6|6932.8|239
1633310700000|2021-10-04 01:25:00|6937.2|6935.4|6939.3|6937.5|6940.4|6938.1|6937.1|6935.1|291
1633311000000|2021-10-04 01:30:00|6939.4|6937.6|6936|6934.2|6939.4|6937.6|6935.8|6934|391
1633311300000|2021-10-04 01:35:00|6935.9|6934.1|6933.7|6931.9|6936|6934.2|6933.2|6931.4|342
1633311600000|2021-10-04 01:40:00|6933.6|6931.8|6933.7|6931.9|6933.8|6932|6931.9|6930.1|362
1633311900000|2021-10-04 01:45:00|6933.6|6931.8|6932|6930.2|6935|6933.2|6932|6929.6|300
1633312200000|2021-10-04 01:50:00|6932.1|6930.3|6929|6926|6932.6|6930.3|6927.5|6925.3|428
1633312500000|2021-10-04 01:55:00|6928.9|6925.9|6932.1|6930.3|6932.7|6930.7|6927.7|6925.3|381
1633312800000|2021-10-04 02:00:00|6932.2|6930.4|6932|6930.2|6932.5|6930.7|6930.4|6928.4|289
1633313100000|2021-10-04 02:05:00|6931.9|6930.1|6930.3|6928.5|6931.9|6930.1|6928.4|6926.2|336
1633313400000|2021-10-04 02:10:00|6930.2|6928.4|6933.2|6931.4|6933.5|6931.7|6930.2|6927.8|260
1633313700000|2021-10-04 02:15:00|6933.3|6931.5|6933.9|6932.1|6934.8|6932.7|6932.6|6930.6|312
1633314000000|2021-10-04 02:20:00|6934|6932.2|6932.6|6930.8|6934.9|6933.1|6931.8|6930|284
1633314300000|2021-10-04 02:25:00|6932.5|6930.7|6937.1|6935.3|6938|6935.7|6932.1|6930.3|323
1633314600000|2021-10-04 02:30:00|6937.2|6935.4|6938.2|6936.4|6938.8|6936.6|6937|6934.9|311
1633314900000|2021-10-04 02:35:00|6938.1|6936.3|6939|6937.2|6939.3|6937.5|6937|6934.9|233
1633315200000|2021-10-04 02:40:00|6938.9|6937.1|6939.3|6937.5|6941.1|6939.3|6938.8|6936.7|318
1633315500000|2021-10-04 02:45:00|6939.1|6937.3|6937.9|6936.1|6939.4|6937.4|6937.1|6935.3|221
1633315800000|2021-10-04 02:50:00|6937.8|6936|6936.8|6935|6938.9|6936.9|6936.7|6934.9|288
1633316100000|2021-10-04 02:55:00|6936.9|6935.1|6936.2|6934.4|6938.2|6936.4|6935.7|6933.8|254
1633316400000|2021-10-04 03:00:00|6936.1|6934.3|6936.4|6934.6|6936.8|6934.8|6934.4|6932.2|286
1633316700000|2021-10-04 03:05:00|6936.5|6934.7|6936.5|6934.7|6938.2|6935.8|6935.8|6933.6|265
1633317000000|2021-10-04 03:10:00|6936.4|6934.6|6936.4|6934.6|6937.2|6935|6934.8|6932.8|227
1633317300000|2021-10-04 03:15:00|6936.3|6934.5|6937.9|6936.1|6938|6936.2|6936.1|6934|230
1633317600000|2021-10-04 03:20:00|6937.7|6935.9|6936.4|6934.6|6938.5|6936.2|6935.9|6933.8|162
1633317900000|2021-10-04 03:25:00|6936.3|6934.5|6936.7|6933.7|6938.2|6936.1|6935.1|6933.1|197
1633318200000|2021-10-04 03:30:00|6936.8|6933.8|6936.5|6934.7|6937.4|6935.6|6935.1|6932.7|338
1633318500000|2021-10-04 03:35:00|6937.1|6934.1|6937|6935.2|6937.3|6935.2|6935.9|6933.4|229
1633318800000|2021-10-04 03:40:00|6936.9|6935.1|6936|6934.2|6937.3|6935.2|6935.7|6933.4|186
1633319100000|2021-10-04 03:45:00|6935.8|6934|6935.7|6933.9|6936.8|6934.5|6935.1|6932.9|189
1633319400000|2021-10-04 03:50:00|6935.6|6933.8|6936.5|6933.5|6936.6|6934.6|6934.9|6933|207
1633319700000|2021-10-04 03:55:00|6936.6|6933.6|6935.9|6934.1|6937|6934.7|6934.4|6932.6|284
1633320000000|2021-10-04 04:00:00|6936|6934.2|6937.8|6936|6939.3|6937.1|6936|6934.2|281
1633320300000|2021-10-04 04:05:00|6938.2|6936.4|6939.4|6937.6|6939.5|6937.7|6938.1|6936.3|245
1633320600000|2021-10-04 04:10:00|6939.3|6937.5|6940.8|6939|6941|6939.2|6939.2|6937.4|209
1633320900000|2021-10-04 04:15:00|6940.9|6939.1|6943.4|6941.6|6944|6942.2|6940.8|6939|315
1633321200000|2021-10-04 04:20:00|6943.5|6941.7|6944.4|6942.6|6946.5|6944.7|6943.5|6941.4|275
1633321500000|2021-10-04 04:25:00|6944.5|6942.7|6944.9|6943.1|6945.5|6943.7|6944.3|6941.9|202
1633321800000|2021-10-04 04:30:00|6945|6943.2|6944.9|6943.1|6945.7|6943.9|6944.3|6942.4|261
1633322100000|2021-10-04 04:35:00|6945.1|6943.3|6945.5|6943.7|6945.9|6943.9|6944.4|6942.1|230
1633322400000|2021-10-04 04:40:00|6945.4|6943.6|6944.8|6943|6945.9|6943.9|6944.1|6942|215
1633322700000|2021-10-04 04:45:00|6944.7|6942.9|6944.9|6943.1|6945.9|6944.1|6944.4|6942.3|210
1633323000000|2021-10-04 04:50:00|6945.1|6943.3|6945.4|6943.6|6945.8|6943.9|6944.8|6942.5|143
1633323300000|2021-10-04 04:55:00|6945.3|6943.5|6944.9|6943.1|6945.8|6944|6944.9|6943.1|201
1633323600000|2021-10-04 05:00:00|6945|6943.2|6946.1|6944.3|6948.1|6946.3|6945|6942.8|336
1633323900000|2021-10-04 05:05:00|6945.9|6944.1|6947.4|6945.6|6948|6946.2|6945.5|6943.2|278
1633324200000|2021-10-04 05:10:00|6947.5|6945.7|6949.3|6946.3|6949.3|6946.9|6947.4|6945.2|299
1633324500000|2021-10-04 05:15:00|6949.2|6946.2|6948.4|6946.6|6949.4|6947.2|6947.4|6945.2|289
1633324800000|2021-10-04 05:20:00|6948.3|6946.5|6946.7|6944.9|6948.6|6946.8|6946.6|6944.4|224
1633325100000|2021-10-04 05:25:00|6946.8|6945|6946.8|6945|6947.4|6945.6|6946.3|6944.5|175
1633325400000|2021-10-04 05:30:00|6946.9|6945.1|6944.9|6943.1|6947.4|6945.6|6944.9|6943.1|182
1633325700000|2021-10-04 05:35:00|6944.8|6943|6944.5|6942.7|6946.4|6944.4|6944.4|6942.6|245
1633326000000|2021-10-04 05:40:00|6944.4|6942.6|6943|6941.2|6944.7|6942.9|6941.8|6939.8|333
1633326300000|2021-10-04 05:45:00|6942.9|6941.1|6943.8|6942|6944.3|6942.1|6941.5|6939.7|291
1633326600000|2021-10-04 05:50:00|6943.9|6942.1|6944.1|6942.3|6945.2|6943.4|6943.4|6941.6|241
1633326900000|2021-10-04 05:55:00|6944|6942.2|6942.7|6939.7|6944.4|6942.4|6940.6|6938.8|270
1633327200000|2021-10-04 06:00:00|6942.6|6939.6|6937.9|6936.1|6943.6|6941.5|6937.6|6935.5|440
1633327500000|2021-10-04 06:05:00|6938|6936.2|6937.5|6935.7|6940.4|6938.3|6937.3|6935.2|318
1633327800000|2021-10-04 06:10:00|6937.4|6935.6|6938.1|6936.3|6940.7|6938.4|6936.8|6934.4|436
1633328100000|2021-10-04 06:15:00|6938|6936.2|6937.2|6935.4|6939.3|6937|6935.3|6932.8|413
1633328400000|2021-10-04 06:20:00|6937.1|6935.3|6936.7|6934.9|6937.7|6935.3|6934.7|6932.1|401
1633328700000|2021-10-04 06:25:00|6936.6|6934.8|6940.6|6937.6|6940.7|6938.6|6936.6|6933.7|409
1633329000000|2021-10-04 06:30:00|6940.5|6937.5|6945.2|6943.4|6946.1|6943.8|6939.6|6937.5|446
1633329300000|2021-10-04 06:35:00|6945.1|6943.3|6945.9|6944.1|6946.4|6944.6|6944.4|6942.5|375
1633329600000|2021-10-04 06:40:00|6946|6944.2|6947.9|6946.1|6948.4|6946.6|6945.2|6943.4|394
1633329900000|2021-10-04 06:45:00|6947.7|6945.9|6944.7|6942.9|6948.3|6946.5|6943.3|6941.5|316
1633330200000|2021-10-04 06:50:00|6944.8|6943|6942.7|6940.9|6946|6944.2|6942.1|6939.6|327
1633330500000|2021-10-04 06:55:00|6942.6|6940.8|6940.8|6939|6942.9|6941|6940.3|6937.9|389
1633330800000|2021-10-04 07:00:00|6940.6|6938.8|6936.2|6934.4|6940.6|6938.8|6933.3|6930.3|655
1633331100000|2021-10-04 07:05:00|6936.1|6934.3|6939.9|6938.1|6943.6|6941.3|6936.1|6933.8|603
1633331400000|2021-10-04 07:10:00|6940|6938.2|6943.5|6941.7|6944.1|6942.1|6938.8|6936.9|568
1633331700000|2021-10-04 07:15:00|6944.1|6941.1|6938.6|6936.8|6944.1|6942.1|6936.6|6934.1|562
1633332000000|2021-10-04 07:20:00|6938.5|6936.7|6937.2|6935.4|6941.2|6939.4|6936.9|6935.1|500
1633332300000|2021-10-04 07:25:00|6937.3|6935.5|6937.9|6936.1|6938.7|6936.8|6935.1|6933.2|547
1633332600000|2021-10-04 07:30:00|6938|6936.2|6934.1|6932.3|6938.4|6936.6|6934|6931.5|545
1633332900000|2021-10-04 07:35:00|6934.3|6932.5|6939|6937.2|6939.4|6937.6|6933.1|6931|511
1633333200000|2021-10-04 07:40:00|6938.4|6936.6|6939.7|6937.9|6940.6|6938.8|6937.3|6935.5|479
1633333500000|2021-10-04 07:45:00|6939.5|6937.7|6943.3|6941.5|6945.8|6943.2|6938.7|6936.9|527
1633333800000|2021-10-04 07:50:00|6943.4|6941.6|6945.8|6944|6946.8|6945|6942.5|6940.5|502
1633334100000|2021-10-04 07:55:00|6945.6|6943.8|6948.6|6946.8|6949.2|6947.4|6945.5|6943.7|426
1633334400000|2021-10-04 08:00:00|6948.7|6946.9|6952.4|6949.4|6953.8|6951.5|6948.7|6946.6|501
1633334700000|2021-10-04 08:05:00|6952.5|6949.5|6951.2|6949.4|6953.7|6951.9|6951|6949.2|328
1633335000000|2021-10-04 08:10:00|6951.3|6949.5|6951.9|6950.1|6953.5|6951.7|6951.2|6949|334
1633335300000|2021-10-04 08:15:00|6952.4|6949.4|6951.2|6949.4|6954|6952.1|6951|6949.1|405
1633335600000|2021-10-04 08:20:00|6951.3|6949.5|6947.7|6945.9|6954.9|6952.7|6947.7|6945.9|386
1633335900000|2021-10-04 08:25:00|6947.6|6945.8|6942.1|6940.3|6947.8|6946|6942|6939.6|416
1633336200000|2021-10-04 08:30:00|6942|6940.2|6941.6|6939.8|6946|6944|6940.4|6937.9|436
1633336500000|2021-10-04 08:35:00|6941.5|6939.7|6939.7|6937.9|6942.1|6939.7|6939|6936.9|447
1633336800000|2021-10-04 08:40:00|6939.8|6938|6940.1|6938.3|6942.8|6941|6939.7|6937.6|438
1633337100000|2021-10-04 08:45:00|6939.8|6938|6943.8|6942|6944.8|6943|6939.1|6937.3|408
1633337400000|2021-10-04 08:50:00|6943.9|6942.1|6947.9|6946.1|6948.7|6946.9|6943.4|6941.6|471
1633337700000|2021-10-04 08:55:00|6947.8|6946|6951.8|6948.8|6953.2|6951.1|6947.1|6945.3|359
1633338000000|2021-10-04 09:00:00|6952|6949|6962.1|6959.1|6964.4|6961.7|6950.5|6948.2|622
1633338300000|2021-10-04 09:05:00|6962.3|6959.3|6961.4|6959.6|6964.7|6962.2|6960.8|6958.4|510
1633338600000|2021-10-04 09:10:00|6961.3|6959.5|6964|6961|6964.9|6962.7|6961.2|6958.9|448
1633338900000|2021-10-04 09:15:00|6963.8|6960.8|6961|6959.2|6964.5|6962.5|6960.7|6958.4|399
1633339200000|2021-10-04 09:20:00|6961.1|6959.3|6960.1|6958.3|6962.6|6960.5|6958.5|6956.7|263
1633339500000|2021-10-04 09:25:00|6960|6958.2|6959.5|6956.5|6961.5|6959.4|6958.5|6955.9|397
1633339800000|2021-10-04 09:30:00|6958.9|6957.1|6957.1|6955.3|6959.6|6957.4|6955|6952.5|348
1633340100000|2021-10-04 09:35:00|6957.3|6955.5|6955.6|6953.8|6957.9|6956.1|6954.7|6952.3|327
1633340400000|2021-10-04 09:40:00|6955.7|6953.9|6958|6956.2|6959.2|6957.1|6955.7|6953.9|313
1633340700000|2021-10-04 09:45:00|6958.1|6956.3|6959.5|6957.7|6960.4|6958.6|6956.7|6954.4|286
1633341000000|2021-10-04 09:50:00|6959.4|6957.6|6958.9|6957.1|6962.3|6960.5|6958|6956.2|379
1633341300000|2021-10-04 09:55:00|6958.8|6957|6960.8|6959|6960.8|6959|6958.7|6956.9|294
1633341600000|2021-10-04 10:00:00|6960.9|6959.1|6961.8|6960|6962|6960.2|6959.2|6957.4|344
1633341900000|2021-10-04 10:05:00|6961.7|6959.9|6965.2|6962.2|6965.6|6963.4|6960.6|6958.8|329
1633342200000|2021-10-04 10:10:00|6964.8|6963|6967.2|6965.4|6967.9|6965.9|6964.1|6962|317
1633342500000|2021-10-04 10:15:00|6967.3|6965.5|6964.7|6962.9|6969|6966.6|6964.6|6962.8|339
1633342800000|2021-10-04 10:20:00|6964.6|6962.8|6962.3|6960.5|6964.8|6963|6962.3|6960.5|360
1633343100000|2021-10-04 10:25:00|6962.4|6960.6|6965.3|6963.5|6965.6|6963.8|6962|6960.2|340
1633343400000|2021-10-04 10:30:00|6965.4|6963.6|6964.3|6962.5|6965.9|6963.9|6962.6|6960.8|345
1633343700000|2021-10-04 10:35:00|6964.2|6962.4|6966.1|6963.1|6967.4|6965|6964|6962.2|282
1633344000000|2021-10-04 10:40:00|6966|6963|6965.8|6962.8|6966.5|6964.3|6963.4|6961.3|382
1633344300000|2021-10-04 10:45:00|6965.9|6962.9|6963.2|6961.4|6966.2|6963.8|6961.9|6959.7|376
1633344600000|2021-10-04 10:50:00|6963.1|6961.3|6963.2|6961.4|6965.4|6963.1|6962.6|6960.8|299
1633344900000|2021-10-04 10:55:00|6963.6|6961.8|6967|6965.2|6968.6|6966.7|6963.2|6961|343
1633345200000|2021-10-04 11:00:00|6966.9|6965.1|6965.3|6963.5|6968|6965.7|6965|6963.2|420
1633345500000|2021-10-04 11:05:00|6965|6963.2|6965.2|6963.4|6965.7|6963.9|6962.9|6961.1|368
1633345800000|2021-10-04 11:10:00|6965.1|6963.3|6962.8|6961|6966.6|6964.8|6962.2|6960.4|400
1633346100000|2021-10-04 11:15:00|6962.9|6961.1|6964.9|6963.1|6965.8|6963.7|6962.5|6960.7|419
1633346400000|2021-10-04 11:20:00|6964.7|6962.9|6968|6966.2|6970.4|6968.6|6964.5|6962.7|407
1633346700000|2021-10-04 11:25:00|6967.9|6966.1|6969.2|6967.4|6970.2|6967.9|6966.9|6964.9|375
1633347000000|2021-10-04 11:30:00|6968.9|6967.1|6969.3|6967.5|6970.1|6968.3|6968.5|6966.7|261
1633347300000|2021-10-04 11:35:00|6969.1|6967.3|6969.7|6967.9|6970.3|6968.5|6968.2|6966.4|293
1633347600000|2021-10-04 11:40:00|6969.6|6967.8|6969.9|6968.1|6970.2|6968.4|6968.2|6965.9|323
1633347900000|2021-10-04 11:45:00|6970.5|6967.5|6971.2|6969.4|6972.6|6970.8|6969.1|6966.9|352
1633348200000|2021-10-04 11:50:00|6971.1|6969.3|6970.7|6968.9|6972.1|6970.3|6969.7|6967.9|304
1633348500000|2021-10-04 11:55:00|6970.8|6969|6973.6|6971.8|6974.4|6972.6|6970|6968.2|304
1633348800000|2021-10-04 12:00:00|6973.7|6971.9|6974.7|6972.9|6974.7|6972.9|6971.7|6969.9|308
1633349100000|2021-10-04 12:05:00|6974.5|6972.7|6975.3|6972.3|6976.1|6974.1|6974.1|6972.3|382
1633349400000|2021-10-04 12:10:00|6974.7|6972.9|6974.2|6972.4|6976.5|6974.3|6973.7|6971.9|325
1633349700000|2021-10-04 12:15:00|6974.3|6972.5|6972.2|6970.4|6974.8|6973|6970.9|6968.9|343
1633350000000|2021-10-04 12:20:00|6971.7|6969.9|6971.1|6969.3|6974.3|6972.5|6970.4|6968.6|303
1633350300000|2021-10-04 12:25:00|6971|6969.2|6973.7|6971.9|6975.4|6973.3|6971|6969.2|317
1633350600000|2021-10-04 12:30:00|6973.6|6971.8|6970.3|6968.5|6973.7|6971.9|6968.7|6966.9|479
1633350900000|2021-10-04 12:35:00|6970.1|6968.3|6970.9|6969.1|6972|6970.2|6969.8|6968|332
1633351200000|2021-10-04 12:40:00|6971|6969.2|6972.6|6970.8|6974.9|6973.1|6970.8|6969|342
1633351500000|2021-10-04 12:45:00|6972.5|6970.7|6974.8|6973|6976.3|6974.2|6971.6|6969.8|376
1633351800000|2021-10-04 12:50:00|6974.7|6972.9|6977.1|6975.3|6978.8|6977|6974.4|6972.6|373
1633352100000|2021-10-04 12:55:00|6977|6975.2|6976.6|6974.8|6978.8|6977|6976.3|6974.5|377
1633352400000|2021-10-04 13:00:00|6976.5|6974.7|6973.2|6971.4|6976.9|6975.1|6972.1|6970.3|416
1633352700000|2021-10-04 13:05:00|6973.3|6971.5|6970.7|6968.9|6975.8|6973.9|6970.3|6968.5|402
1633353000000|2021-10-04 13:10:00|6970.4|6968.6|6973.1|6971.3|6973.6|6971.8|6969.3|6967.5|372
1633353300000|2021-10-04 13:15:00|6973|6971.2|6974.6|6972.8|6975.1|6973.3|6970.8|6969|319
1633353600000|2021-10-04 13:20:00|6974.5|6972.7|6977.3|6975.5|6978.1|6976.3|6973.6|6971.8|337
1633353900000|2021-10-04 13:25:00|6977.4|6975.6|6977.8|6976|6978.3|6976.5|6976.4|6974.6|286
1633354200000|2021-10-04 13:30:00|6977.9|6976.1|6977.6|6975.8|6979.8|6978|6976|6974.2|641
1633354500000|2021-10-04 13:35:00|6977.3|6975.5|6980|6978.2|6980.6|6978.8|6976|6974.2|535
1633354800000|2021-10-04 13:40:00|6979.6|6977.8|6975.4|6973.6|6980.5|6978.7|6974.5|6972.7|569
1633355100000|2021-10-04 13:45:00|6975.5|6973.7|6976|6974.2|6976.8|6975|6972.7|6970.9|546
1633355400000|2021-10-04 13:50:00|6975.8|6974|6977.6|6975.8|6978.2|6976.4|6974.2|6972.4|533
1633355700000|2021-10-04 13:55:00|6977.3|6975.5|6978.7|6975.7|6980.2|6977.9|6975.8|6974|499
1633356000000|2021-10-04 14:00:00|6978.2|6975.2|6972.7|6970.9|6980.2|6977.5|6972.7|6970.1|710
1633356300000|2021-10-04 14:05:00|6973.3|6970.3|6982.7|6980.9|6982.8|6981|6972.5|6970.3|565
1633356600000|2021-10-04 14:10:00|6982.5|6980.7|6978.9|6977.1|6982.8|6981|6978.6|6976.4|568
1633356900000|2021-10-04 14:15:00|6979|6977.2|6972.3|6970.5|6980.1|6978.3|6970.6|6968.4|624
1633357200000|2021-10-04 14:20:00|6972.5|6970.7|6970.3|6968.5|6975.9|6973.7|6969.8|6967.9|600
1633357500000|2021-10-04 14:25:00|6970.4|6968.6|6965.5|6963.7|6971.5|6969.3|6964.8|6963|569
1633357800000|2021-10-04 14:30:00|6965.3|6963.5|6966.8|6965|6967.8|6966|6963.4|6961.6|534
1633358100000|2021-10-04 14:35:00|6966.5|6964.7|6967.1|6965.3|6969.4|6967.6|6964.2|6962.4|600
1633358400000|2021-10-04 14:40:00|6967.2|6965.4|6970.3|6968.5|6971|6969.2|6967.2|6965.4|548
1633358700000|2021-10-04 14:45:00|6970.7|6968.9|6972.8|6971|6974.1|6972.3|6969.7|6967.9|577
1633359000000|2021-10-04 14:50:00|6972.9|6971.1|6962.7|6960.9|6973.3|6971.5|6962.7|6960.9|533
1633359300000|2021-10-04 14:55:00|6962.8|6961|6961.7|6959.9|6963.9|6961.5|6959.7|6957.3|571
1633359600000|2021-10-04 15:00:00|6961.8|6960|6960.3|6958.5|6961.8|6960|6957|6955.2|558
1633359900000|2021-10-04 15:05:00|6959.9|6958.1|6960.2|6958.4|6961.2|6959.4|6956|6954.2|560
1633360200000|2021-10-04 15:10:00|6960.1|6958.3|6961.3|6959.5|6962.3|6960.5|6958.2|6956.4|502
1633360500000|2021-10-04 15:15:00|6961.4|6959.6|6957.9|6956.1|6962.1|6960.3|6957.9|6956.1|469
1633360800000|2021-10-04 15:20:00|6958|6956.2|6957.9|6956.1|6959|6957.2|6956.7|6954.9|479
1633361100000|2021-10-04 15:25:00|6957.8|6956|6959.9|6958.1|6961.5|6959.7|6957.5|6955.7|480
1633361400000|2021-10-04 15:30:00|6959.8|6958|6958.9|6957.1|6961.1|6959.3|6958|6956.2|491
1633361700000|2021-10-04 15:35:00|6959.2|6957.4|6957.4|6955.6|6960.5|6958.7|6956.7|6954.9|443
1633362000000|2021-10-04 15:40:00|6957.3|6955.5|6958.8|6957|6960.1|6958.3|6956.4|6954.6|419
1633362300000|2021-10-04 15:45:00|6958.7|6956.9|6960.5|6958.7|6961|6959.2|6958.3|6956.5|377
1633362600000|2021-10-04 15:50:00|6960.6|6958.8|6963|6961.2|6963|6961.2|6960.2|6958.4|377
1633362900000|2021-10-04 15:55:00|6962.9|6961.1|6962.6|6960.8|6964.8|6963|6961.7|6959.9|424
1633363200000|2021-10-04 16:00:00|6962.5|6960.7|6962.2|6960.4|6963.5|6961.7|6962|6960.2|355
1633363500000|2021-10-04 16:05:00|6962.3|6960.5|6964.5|6962.7|6965|6963.2|6961.4|6959.6|355
1633363800000|2021-10-04 16:10:00|6964.6|6962.8|6965.8|6964|6965.8|6964|6963.5|6961.7|358
1633364100000|2021-10-04 16:15:00|6965.7|6963.9|6964.9|6963.1|6966.5|6964.7|6963.8|6962|373
1633364400000|2021-10-04 16:20:00|6965|6963.2|6960.7|6958.9|6965.6|6963.8|6960.7|6958.9|397
1633364700000|2021-10-04 16:25:00|6960.8|6959|6962.9|6961.1|6963.5|6961.7|6960.8|6959|378
1633365000000|2021-10-04 16:30:00|6963|6961.2|6963.1|6961.3|6964.2|6962.4|6962.6|6960.8|335
1633365300000|2021-10-04 16:35:00|6962.9|6961.1|6962.9|6961.1|6963.6|6961.8|6961.9|6960.1|303
1633365600000|2021-10-04 16:40:00|6963|6961.2|6961.3|6959.5|6963|6961.2|6960|6958.2|350
1633365900000|2021-10-04 16:45:00|6961.1|6959.3|6965.4|6963.6|6965.4|6963.6|6960.7|6958.9|335
1633366200000|2021-10-04 16:50:00|6965.5|6963.7|6966|6964.2|6966|6964.2|6963.3|6961.5|352
1633366500000|2021-10-04 16:55:00|6965.5|6963.7|6964.7|6962.9|6966.2|6964.4|6964.5|6962.5|315
1633366800000|2021-10-04 17:00:00|6964.6|6962.8|6962.5|6960.7|6965.3|6963.5|6962.1|6960.3|319
1633367100000|2021-10-04 17:05:00|6962.6|6960.8|6965.5|6963.7|6965.7|6963.9|6962.1|6960.3|344
1633367400000|2021-10-04 17:10:00|6965.4|6963.6|6967.1|6965.3|6967.2|6965.4|6964.6|6962.8|292
1633367700000|2021-10-04 17:15:00|6967|6965.2|6967.1|6965.3|6967.5|6965.7|6966.1|6964.3|264
1633368000000|2021-10-04 17:20:00|6967.2|6965.4|6967.9|6966.1|6968.5|6966.7|6965.9|6964.1|298
1633368300000|2021-10-04 17:25:00|6967.6|6965.8|6965|6963.2|6968.1|6966.3|6964.7|6962.9|346
1633368600000|2021-10-04 17:30:00|6964.9|6963.1|6965.7|6963.9|6966.1|6964.3|6964|6962.2|371
1633368900000|2021-10-04 17:35:00|6966|6964.2|6965.8|6964|6966|6964.2|6964.5|6962.7|349
1633369200000|2021-10-04 17:40:00|6965.6|6963.8|6965|6963.2|6965.6|6963.8|6963.6|6961.5|370
1633369500000|2021-10-04 17:45:00|6964.7|6962.9|6966.8|6965|6967.4|6965.6|6964.5|6962.6|302
1633369800000|2021-10-04 17:50:00|6966.7|6964.9|6966.3|6964.5|6967.7|6965.9|6965.5|6963.6|338
1633370100000|2021-10-04 17:55:00|6966.4|6964.6|6968.4|6961.1|6968.4|6965.9|6965|6960.8|292
1633370400000|2021-10-04 18:00:00|6968.1|6960.9|6965.6|6963.8|6977.3|6965|6965|6959.2|490
1633370700000|2021-10-04 18:05:00|6966.4|6963.4|6965.6|6963.8|6967.1|6965.3|6965|6963.2|299
1633371000000|2021-10-04 18:10:00|6965.8|6964|6961.9|6960.1|6966|6964.2|6961.1|6958.9|354
1633371300000|2021-10-04 18:15:00|6962|6960.2|6961.7|6959.9|6963.3|6961.5|6961.1|6959.3|323
1633371600000|2021-10-04 18:20:00|6961.9|6960.1|6963.8|6962|6966|6963.7|6961.1|6959.3|345
1633371900000|2021-10-04 18:25:00|6963.7|6961.9|6962|6960.2|6964.1|6961.9|6960.6|6958.8|416
1633372200000|2021-10-04 18:30:00|6961.9|6960.1|6962.2|6960.4|6963.3|6961.5|6961.6|6959.8|386
1633372500000|2021-10-04 18:35:00|6962.3|6960.5|6964.1|6962.3|6964.4|6962.6|6961.8|6960|372
1633372800000|2021-10-04 18:40:00|6964|6962.2|6964.1|6962.3|6965|6962.8|6962.4|6960.6|350
1633373100000|2021-10-04 18:45:00|6964.2|6962.4|6966.5|6964.7|6966.7|6964.9|6963.3|6961.5|281
1633373400000|2021-10-04 18:50:00|6966.3|6964.5|6964.6|6962.8|6966.5|6964.7|6963.6|6961.8|284
1633373700000|2021-10-04 18:55:00|6964.5|6962.7|6965.5|6963.7|6967.1|6965.3|6963.4|6961.6|350
1633374000000|2021-10-04 19:00:00|6965.6|6963.8|6968|6966.2|6968.8|6967|6964.3|6962.5|387
1633374300000|2021-10-04 19:05:00|6968.1|6966.3|6966.6|6964.8|6969.7|6967.4|6966.3|6964.5|319
1633374600000|2021-10-04 19:10:00|6966.5|6964.7|6967|6965.2|6968.1|6965.9|6964.3|6962|347
1633374900000|2021-10-04 19:15:00|6967.4|6965.6|6966.9|6965.1|6969.6|6967.5|6966|6964.2|333
1633375200000|2021-10-04 19:20:00|6966.8|6965|6966.8|6965|6968.1|6966|6965.2|6963.4|374
1633375500000|2021-10-04 19:25:00|6966.9|6965.1|6964|6962.2|6967|6965.2|6963.8|6961.9|344
1633375800000|2021-10-04 19:30:00|6963.9|6962.1|6965.4|6963.6|6966.5|6964.7|6963.8|6962|339
1633376100000|2021-10-04 19:35:00|6965.3|6963.5|6962.9|6961.1|6965.7|6963.9|6962.6|6960.8|329
1633376400000|2021-10-04 19:40:00|6963|6961.2|6964.8|6963|6966|6964.2|6962.7|6960.9|457
1633376700000|2021-10-04 19:45:00|6965.1|6963.3|6964.6|6962.8|6966|6964.2|6964.1|6962.3|368
1633377000000|2021-10-04 19:50:00|6964.5|6962.7|6961.6|6959.8|6964.5|6962.7|6961.2|6959.4|463
1633377300000|2021-10-04 19:55:00|6961.5|6959.7|6964.1|6962.3|6965|6962.8|6961.5|6959.7|416
1633377600000|2021-10-04 20:00:00|6964.3|6962.5|6964.4|6962.6|6965.6|6963.8|6963.6|6961.8|207
1633377900000|2021-10-04 20:05:00|6964.5|6962.7|6964.8|6963|6965.5|6963.2|6964.4|6962.5|124
1633378200000|2021-10-04 20:10:00|6964.7|6962.9|6964|6962.2|6965.1|6963.3|6962.9|6961.1|144
1633378500000|2021-10-04 20:15:00|6964.1|6962.3|6962.8|6961|6964.3|6962.5|6962.5|6960.7|128
1633378800000|2021-10-04 20:20:00|6962.9|6961.1|6964|6962.2|6964.6|6962.3|6962.9|6961.1|89
1633379100000|2021-10-04 20:25:00|6963.9|6962.1|6965.8|6964|6966.5|6964|6963.8|6961.5|109
1633379400000|2021-10-04 20:30:00|6965.7|6963.9|6963.8|6962|6965.8|6964|6962.5|6960.2|138
1633379700000|2021-10-04 20:35:00|6963.9|6962.1|6964.1|6961.1|6964.7|6962.4|6963.4|6960.9|180
1633380000000|2021-10-04 20:40:00|6963.5|6961.7|6964.4|6962.6|6965.1|6962.7|6963.5|6960.9|199
1633380300000|2021-10-04 20:45:00|6964.3|6962.5|6965.5|6962.5|6965.8|6963.4|6964.3|6961.9|123
1633380600000|2021-10-04 20:50:00|6965.6|6962.6|6966.2|6963.2|6966.4|6963.4|6965.4|6962.4|197
1633380900000|2021-10-04 20:55:00|6966.5|6963.5|6972.5|6959.5|6975.6|6963.6|6965.8|6956.3|419
1633381200000|2021-10-04 21:00:00|6976.2|6963.2|6967.9|6955.9|6983.1|6970.1|6962.7|6949.7|122
1633381500000|2021-10-04 21:05:00|6969.5|6956.5|6969.4|6956.4|6970|6959.2|6966.6|6955.8|130
1633381800000|2021-10-04 21:10:00|6969.3|6956.3|6968.8|6955.8|6969.9|6959.2|6967.7|6955.8|139
1633382100000|2021-10-04 21:15:00|6969|6956|6969.5|6958.4|6970.2|6960.3|6967.3|6956|112
1633382400000|2021-10-04 21:20:00|6969.6|6958.2|6968.3|6959.7|6970.6|6960.6|6967.1|6955.9|162
1633382700000|2021-10-04 21:25:00|6968.4|6959.6|6967.7|6959.1|6970|6959.8|6966.3|6955|190
1633383000000|2021-10-04 21:30:00|6967.8|6959|6966.5|6958.4|6970|6959.5|6966.3|6956.9|155
1633383300000|2021-10-04 21:35:00|6967.3|6958.1|6966.7|6958|6969.3|6959.9|6966.2|6955.9|175
1633383600000|2021-10-04 21:40:00|6966.6|6957.4|6964.2|6958|6968.2|6961.3|6964.1|6956.3|209
1633383900000|2021-10-04 21:45:00|6964.4|6957.3|6966.3|6956.3|6967.6|6961.4|6964|6956.3|246
1633384200000|2021-10-04 21:50:00|6966.4|6956.1|6963.3|6957.7|6966.5|6960.6|6961|6948|401
1633384500000|2021-10-04 21:55:00|6963.4|6957.8|6967.4|6962.6|6971.1|6963.5|6962.5|6950.3|420
1633384800000|2021-10-04 22:00:00|6967.2|6963|6965.9|6962.6|6967.6|6963.8|6965.2|6962|364
1633385100000|2021-10-04 22:05:00|6966.2|6962.5|6966.2|6963.2|6966.9|6963.7|6965.7|6962.3|175
1633385400000|2021-10-04 22:10:00|6966.1|6963.1|6964.4|6961.4|6966.3|6963.3|6963.9|6960.9|166
1633385700000|2021-10-04 22:15:00|6964.3|6961.3|6965.7|6962.7|6966.1|6963.1|6964|6961.3|137
1633386000000|2021-10-04 22:20:00|6965.6|6962.6|6966.5|6963.5|6966.6|6963.6|6965.5|6962.5|84
1633386300000|2021-10-04 22:25:00|6966.4|6963.4|6966.5|6963.5|6966.7|6963.7|6966.2|6963.2|69
1633386600000|2021-10-04 22:30:00|6966.2|6963.2|6966.5|6963.5|6967.3|6964.3|6966.2|6963.1|95
1633386900000|2021-10-04 22:35:00|6966.4|6963.4|6968.6|6965.6|6969.1|6966.7|6965.3|6962.3|170
1633387200000|2021-10-04 22:40:00|6968.5|6965.5|6968.2|6965.2|6969.5|6966.5|6967.7|6964.7|126
1633387500000|2021-10-04 22:45:00|6968.1|6965.1|6967.3|6964.3|6968.5|6965.9|6966.8|6964.1|134
1633387800000|2021-10-04 22:50:00|6967.4|6964.4|6969.5|6966.5|6969.6|6967.2|6966.6|6964.1|140
1633388100000|2021-10-04 22:55:00|6969.4|6966.4|6966.8|6963.8|6969.6|6966.6|6966.7|6963.7|144
1633388400000|2021-10-04 23:00:00|6966.9|6963.9|6968.3|6965.3|6968.9|6966.5|6966.8|6963.8|210
1633388700000|2021-10-04 23:05:00|6968.4|6965.4|6966.4|6964.6|6968.5|6966|6966.4|6963.9|91
1633389000000|2021-10-04 23:10:00|6966.9|6963.9|6968.4|6965.4|6968.8|6966.3|6966.4|6963.9|122
1633389300000|2021-10-04 23:15:00|6968.3|6965.3|6966.2|6963.2|6968.4|6965.7|6965.8|6963|123
1633389600000|2021-10-04 23:20:00|6966.1|6963.1|6965.4|6962.4|6966.6|6964.1|6965.4|6962.4|130
1633389900000|2021-10-04 23:25:00|6965.5|6962.5|6962.1|6960.3|6966|6963.6|6962.1|6959.8|201
1633390200000|2021-10-04 23:30:00|6962.6|6959.6|6963.1|6961.3|6963.5|6961.3|6961|6958.6|190
1633390500000|2021-10-04 23:35:00|6963.7|6960.7|6963.6|6960.6|6965.1|6962.7|6962.4|6960|132
1633390800000|2021-10-04 23:40:00|6963.5|6960.5|6961.5|6958.5|6963.7|6961.3|6960.5|6958.1|237
1633391100000|2021-10-04 23:45:00|6961.1|6959.3|6962.8|6959.8|6963.3|6960.8|6961.1|6958.6|222
1633391400000|2021-10-04 23:50:00|6962.9|6959.9|6963|6960|6963.7|6961.3|6962.1|6959.7|167
1633391700000|2021-10-04 23:55:00|6963.1|6960.1|6962.5|6959.5|6963.7|6961.3|6961.1|6958.7|201
1633392000000|2021-10-05 00:00:00|6962.1|6959.1|6963.9|6962.1|6967.5|6964.9|6962.1|6959.1|432
1633392300000|2021-10-05 00:05:00|6963.8|6962|6961.9|6958.9|6963.8|6962|6959.8|6957|372
1633392600000|2021-10-05 00:10:00|6961.8|6958.8|6961.9|6958.9|6962.7|6960.3|6960.1|6957.6|312
1633392900000|2021-10-05 00:15:00|6961.8|6958.8|6960|6957|6962|6960|6958.7|6956.7|349
1633393200000|2021-10-05 00:20:00|6960.1|6957.1|6957|6955.2|6960.3|6957.6|6956.5|6954|364
1633393500000|2021-10-05 00:25:00|6956.9|6955.1|6963.8|6957.8|6963.8|6958.3|6956.5|6952.3|332
1633393800000|2021-10-05 00:30:00|6961.3|6958.2|6958.4|6955.4|6963.1|6958.3|6958|6953.1|355
1633394100000|2021-10-05 00:35:00|6958.1|6955.1|6958|6956.2|6960.5|6957.7|6957.7|6955.1|335
1633394400000|2021-10-05 00:40:00|6957.9|6956.1|6958.6|6955.6|6959.7|6957.4|6956.2|6953.9|301
1633394700000|2021-10-05 00:45:00|6958.5|6955.5|6958.1|6956.3|6960.1|6957.5|6957.2|6954.8|290
1633395000000|2021-10-05 00:50:00|6958|6956.2|6957.7|6954.7|6959.6|6957.4|6955.2|6952.9|366
1633395300000|2021-10-05 00:55:00|6957.6|6954.6|6956.6|6953.6|6957.6|6955.5|6955.4|6952.9|298
1633395600000|2021-10-05 01:00:00|6956.7|6953.7|6954.8|6953|6958.8|6956.5|6953.8|6951.7|407
1633395900000|2021-10-05 01:05:00|6954.7|6952.9|6952.9|6951.1|6956.7|6954.3|6952.7|6950.5|344
1633396200000|2021-10-05 01:10:00|6952.8|6951|6952|6950.2|6953.9|6951.8|6951.6|6949.5|258
1633396500000|2021-10-05 01:15:00|6952.2|6950.4|6947.3|6945.5|6952.7|6950.6|6945.8|6943.7|360
1633396800000|2021-10-05 01:20:00|6947.4|6945.6|6943.5|6941.7|6947.9|6946.1|6942.2|6940.2|395
1633397100000|2021-10-05 01:25:00|6943.6|6941.8|6946.2|6944.4|6947.4|6945.6|6943|6940.6|441
1633397400000|2021-10-05 01:30:00|6946.5|6944.7|6945.1|6943.3|6947.4|6945.1|6944.6|6942.8|399
1633397700000|2021-10-05 01:35:00|6945|6943.2|6943.5|6941.7|6945.1|6943.3|6942.9|6940.5|332
1633398000000|2021-10-05 01:40:00|6943.4|6941.6|6943.9|6942.1|6947.2|6945.3|6943.3|6941.2|350
1633398300000|2021-10-05 01:45:00|6944|6942.2|6943.8|6942|6944.9|6942.6|6943|6940.9|288
1633398600000|2021-10-05 01:50:00|6943.7|6941.9|6941.2|6939.4|6944.4|6942.6|6940.3|6938|391
1633398900000|2021-10-05 01:55:00|6941.3|6939.5|6940.5|6938.7|6941.5|6939.7|6939.5|6937.4|366
1633399200000|2021-10-05 02:00:00|6940.6|6938.8|6939.5|6937.7|6940.6|6938.8|6938|6935.7|336
1633399500000|2021-10-05 02:05:00|6939.6|6937.8|6941.6|6939.8|6942.5|6940.7|6939.5|6937.2|382
1633399800000|2021-10-05 02:10:00|6941.7|6939.9|6943.7|6941.9|6944.7|6942.9|6941.2|6939.1|311
1633400100000|2021-10-05 02:15:00|6943.8|6942|6942.7|6940.9|6943.8|6942|6942|6939.9|296
1633400400000|2021-10-05 02:20:00|6942.6|6940.8|6942.5|6940.7|6944|6942|6941.2|6939.1|310
1633400700000|2021-10-05 02:25:00|6942.4|6940.6|6946.9|6943.9|6947.2|6944.6|6942.3|6940.5|309
1633401000000|2021-10-05 02:30:00|6946.4|6944.6|6947|6945.2|6948.4|6945.9|6945.7|6943.3|429
1633401300000|2021-10-05 02:35:00|6946.9|6945.1|6948.8|6947|6949.2|6947.3|6946.7|6944.9|309
1633401600000|2021-10-05 02:40:00|6948.9|6947.1|6948.9|6947.1|6950.3|6948.5|6948.5|6946.2|320
1633401900000|2021-10-05 02:45:00|6949|6947.2|6949.1|6947.3|6950.4|6948.6|6948.4|6945.9|279
1633402200000|2021-10-05 02:50:00|6949|6947.2|6947.4|6945.6|6949.1|6947.3|6947|6945.1|236
1633402500000|2021-10-05 02:55:00|6947.5|6945.7|6947|6945.2|6948|6945.8|6946.4|6944.6|245
1633402800000|2021-10-05 03:00:00|6947.1|6945.3|6946.2|6944.4|6947.6|6945.8|6946.2|6944.4|220
1633403100000|2021-10-05 03:05:00|6946.3|6944.5|6945|6943.2|6946.5|6944.7|6945|6942.6|244
1633403400000|2021-10-05 03:10:00|6945.1|6943.3|6945.9|6944.1|6946.7|6944.9|6944.6|6942.8|179
1633403700000|2021-10-05 03:15:00|6946|6944.2|6945.2|6943.4|6946.1|6944.3|6945.2|6943.4|180
1633404000000|2021-10-05 03:20:00|6945.1|6943.3|6946.4|6944.6|6946.6|6944.7|6944.6|6942.8|204
1633404300000|2021-10-05 03:25:00|6946.3|6944.5|6944.8|6941.5|6947.2|6944.8|6944.6|6941.5|221
1633404600000|2021-10-05 03:30:00|6944.9|6941.6|6941.4|6939.6|6946.2|6943.2|6941.1|6938.5|487
1633404900000|2021-10-05 03:35:00|6941.5|6939.7|6945.6|6943.8|6946.4|6944|6941.3|6939.5|367
1633405200000|2021-10-05 03:40:00|6945.9|6944.1|6942.9|6941.1|6946.4|6944.1|6942.2|6940.1|339
1633405500000|2021-10-05 03:45:00|6942.7|6940.9|6943.2|6941.4|6943.9|6941.6|6941.4|6939.1|333
1633405800000|2021-10-05 03:50:00|6943.1|6941.3|6943.6|6941.8|6944.4|6942.2|6942.4|6940.1|227
1633406100000|2021-10-05 03:55:00|6943.5|6941.7|6943|6940|6943.5|6941.7|6941.8|6939.5|216
1633406400000|2021-10-05 04:00:00|6943.1|6940.1|6941.1|6939.3|6943.1|6941.3|6941|6938.6|202
1633406700000|2021-10-05 04:05:00|6941.2|6939.4|6942.2|6940.4|6942.5|6940.7|6940.9|6939|190
1633407000000|2021-10-05 04:10:00|6942.1|6940.3|6941.7|6939.9|6942.5|6940.7|6941.4|6939.6|240
1633407300000|2021-10-05 04:15:00|6941.6|6939.8|6941.4|6939.6|6942.5|6940.7|6941.2|6939.4|191
1633407600000|2021-10-05 04:20:00|6941.3|6939.5|6941.3|6939.5|6942.2|6940.4|6939.9|6938.1|203
1633407900000|2021-10-05 04:25:00|6941.2|6939.4|6941.9|6940.1|6942.7|6940.7|6941|6938.9|209
1633408200000|2021-10-05 04:30:00|6941.8|6940|6939.8|6938|6941.9|6940.1|6939.2|6937.4|237
1633408500000|2021-10-05 04:35:00|6939.9|6938.1|6939.5|6937.7|6941.4|6939.6|6939.3|6937.5|310
1633408800000|2021-10-05 04:40:00|6939.4|6937.6|6940.5|6938.7|6940.5|6938.7|6938.7|6936.9|188
1633409100000|2021-10-05 04:45:00|6940.4|6938.6|6940.7|6938.9|6942.8|6940.4|6940.2|6938.4|282
1633409400000|2021-10-05 04:50:00|6940.6|6938.8|6941.6|6939.8|6942.3|6940.1|6940.4|6938.6|266
1633409700000|2021-10-05 04:55:00|6941.5|6939.7|6942.9|6941.1|6943.2|6941.4|6941.5|6939.7|222
1633410000000|2021-10-05 05:00:00|6942.7|6940.9|6941.8|6940|6943.2|6941.4|6941.5|6939.7|256
1633410300000|2021-10-05 05:05:00|6941.7|6939.9|6943.5|6941.7|6944.7|6942.5|6940.5|6938.6|286
1633410600000|2021-10-05 05:10:00|6943.8|6942|6943.2|6941.4|6944.3|6942.2|6942|6939.8|231
1633410900000|2021-10-05 05:15:00|6943.3|6941.5|6943.1|6941.3|6944.6|6942.4|6942.6|6940|300
1633411200000|2021-10-05 05:20:00|6943|6941.2|6941.2|6939.4|6944.2|6941.3|6941.1|6938.9|266
1633411500000|2021-10-05 05:25:00|6941.3|6939.5|6940.9|6939.1|6942|6940.2|6940.2|6937.9|186
1633411800000|2021-10-05 05:30:00|6940.8|6939|6938|6936.2|6941.5|6939.1|6937.8|6936|290
1633412100000|2021-10-05 05:35:00|6938.2|6936.4|6936.2|6934.4|6939.2|6936.9|6935.7|6933.9|350
1633412400000|2021-10-05 05:40:00|6936.1|6934.3|6937.5|6935.7|6938.7|6936.8|6936|6933.9|282
1633412700000|2021-10-05 05:45:00|6937.6|6935.8|6938.6|6936.8|6939.2|6936.9|6936.9|6934.7|325
1633413000000|2021-10-05 05:50:00|6938.5|6936.7|6938.8|6937|6940|6937.7|6936.3|6934|344
1633413300000|2021-10-05 05:55:00|6938.5|6936.7|6938.1|6935.1|6939.1|6936.9|6936.6|6934.5|421
1633413600000|2021-10-05 06:00:00|6937.9|6934.9|6936.1|6934.3|6941|6938.5|6936.1|6933.7|494
1633413900000|2021-10-05 06:05:00|6936.2|6934.4|6935.9|6932.9|6936.9|6935|6932.8|6930.3|416
1633414200000|2021-10-05 06:10:00|6936|6933|6933.5|6931.7|6936.1|6934.3|6933.2|6931|362
1633414500000|2021-10-05 06:15:00|6933.3|6931.5|6932.8|6931|6933.6|6931.5|6929.4|6926.6|425
1633414800000|2021-10-05 06:20:00|6932.9|6931.1|6934|6932.2|6937.3|6935.2|6931.8|6929.8|304
1633415100000|2021-10-05 06:25:00|6934.1|6932.3|6933.3|6931.5|6935.1|6932.7|6932.1|6929.7|347
1633415400000|2021-10-05 06:30:00|6933.8|6930.8|6931.9|6930.1|6935.2|6933.2|6931.7|6929.4|402
1633415700000|2021-10-05 06:35:00|6931.8|6930|6935.4|6933.6|6935.9|6933.7|6930.8|6928.8|318
1633416000000|2021-10-05 06:40:00|6935.5|6933.7|6936.9|6935.1|6937.9|6936.1|6934.8|6932.5|330
1633416300000|2021-10-05 06:45:00|6936.8|6935|6938.4|6935.4|6939.2|6937.1|6935.9|6934.1|371
1633416600000|2021-10-05 06:50:00|6937.9|6936.1|6941.7|6939.9|6941.9|6940.1|6937.6|6935.8|332
1633416900000|2021-10-05 06:55:00|6941.8|6940|6940.5|6938.7|6942.1|6940.3|6939.5|6937.1|334
1633417200000|2021-10-05 07:00:00|6940.3|6938.5|6939.1|6937.3|6940.6|6938.8|6936.8|6935|501
1633417500000|2021-10-05 07:05:00|6938.8|6937|6944.9|6943.1|6944.9|6943.1|6938.2|6936.4|401
1633417800000|2021-10-05 07:10:00|6945|6943.2|6949.8|6948|6949.8|6948|6944.2|6942.4|407
1633418100000|2021-10-05 07:15:00|6949.9|6948.1|6951.2|6949.4|6954.6|6952.8|6949.7|6947.6|447
1633418400000|2021-10-05 07:20:00|6951.3|6949.5|6954.8|6953|6956.2|6954.3|6950.4|6948.6|436
1633418700000|2021-10-05 07:25:00|6954.9|6953.1|6955.1|6953.3|6956.9|6955.1|6953|6951.2|425
1633419000000|2021-10-05 07:30:00|6955.2|6953.4|6953.2|6951.4|6956.2|6954.4|6951.3|6949.5|485
1633419300000|2021-10-05 07:35:00|6953.1|6951.3|6955.7|6953.9|6956.3|6954.5|6953|6950.7|413
1633419600000|2021-10-05 07:40:00|6955.8|6954|6953|6950|6956|6954.2|6952.2|6949.8|441
1633419900000|2021-10-05 07:45:00|6952.9|6949.9|6953.3|6951.5|6954.2|6951.8|6951|6948.5|483
1633420200000|2021-10-05 07:50:00|6953.4|6951.6|6954|6951|6954.1|6951.7|6950|6947.6|484
1633420500000|2021-10-05 07:55:00|6954.1|6951.1|6951.7|6949.9|6955.6|6953.3|6951.2|6949.3|462
1633420800000|2021-10-05 08:00:00|6951.6|6949.8|6954.1|6952.3|6954.9|6952.7|6950.5|6948.7|486
1633421100000|2021-10-05 08:05:00|6953.8|6952|6956.8|6955|6958.1|6956.3|6952.8|6951|393
1633421400000|2021-10-05 08:10:00|6956.7|6954.9|6960.6|6958.8|6960.8|6959|6955.8|6954|391
1633421700000|2021-10-05 08:15:00|6960.4|6958.6|6959.7|6957.9|6961.4|6959.6|6959.1|6957.2|357
1633422000000|2021-10-05 08:20:00|6959.6|6957.8|6957.8|6956|6960.7|6958.9|6955.8|6954|340
1633422300000|2021-10-05 08:25:00|6957.7|6955.9|6956|6954.2|6958|6956.2|6955|6953.1|350
1633422600000|2021-10-05 08:30:00|6955.9|6954.1|6959|6957.2|6959|6957.2|6955.5|6953.7|299
1633422900000|2021-10-05 08:35:00|6959.1|6957.3|6960.5|6958.7|6962.7|6960.9|6958.8|6957|358
1633423200000|2021-10-05 08:40:00|6960.4|6958.6|6960.1|6958.3|6960.8|6959|6959.2|6957.4|284
1633423500000|2021-10-05 08:45:00|6960|6958.2|6956.6|6954.8|6960.1|6958.3|6956.5|6954.7|330
1633423800000|2021-10-05 08:50:00|6956.7|6954.9|6960|6958.2|6961.1|6959.3|6956.5|6954.7|317
1633424100000|2021-10-05 08:55:00|6960.1|6958.3|6961.3|6959.5|6961.4|6959.6|6960|6958.2|297
1633424400000|2021-10-05 09:00:00|6961.4|6959.6|6963.4|6961.6|6963.9|6962.1|6960.8|6959|298
1633424700000|2021-10-05 09:05:00|6963.5|6961.7|6963.5|6961.7|6964.6|6962.8|6962.6|6960.8|282
1633425000000|2021-10-05 09:10:00|6963.7|6961.9|6967.2|6965.4|6967.7|6965.9|6962.6|6960.8|266
1633425300000|2021-10-05 09:15:00|6967.3|6965.5|6965.6|6963.8|6967.8|6966|6964.6|6962.8|240
1633425600000|2021-10-05 09:20:00|6965.7|6963.9|6965.6|6963.8|6967|6965.2|6965.5|6963.7|236
1633425900000|2021-10-05 09:25:00|6965.5|6963.7|6964.7|6962.9|6966.7|6964.9|6964.2|6962.3|214
1633426200000|2021-10-05 09:30:00|6965|6963.2|6964.7|6962.9|6965|6963.2|6961.6|6959.8|297
1633426500000|2021-10-05 09:35:00|6964.8|6963|6968.7|6966.9|6968.8|6967|6963.8|6962|278
1633426800000|2021-10-05 09:40:00|6968.8|6967|6968.7|6966.9|6970.2|6968.4|6968.2|6966.4|276
1633427100000|2021-10-05 09:45:00|6968.6|6966.8|6968.2|6966.4|6969.8|6968|6967.2|6965.4|250
1633427400000|2021-10-05 09:50:00|6968.3|6966.5|6969.7|6967.9|6971.6|6969.8|6968|6966.2|283
1633427700000|2021-10-05 09:55:00|6969.6|6967.8|6970.6|6968.8|6970.6|6968.8|6968.8|6967|247
1633428000000|2021-10-05 10:00:00|6970.5|6968.7|6968.4|6966.6|6970.6|6968.8|6967.2|6965.4|271
1633428300000|2021-10-05 10:05:00|6968.7|6966.9|6965.8|6964|6968.8|6967|6965.7|6963.9|241
1633428600000|2021-10-05 10:10:00|6965.9|6964.1|6966.7|6964.9|6967.2|6965.4|6965.9|6964.1|206
1633428900000|2021-10-05 10:15:00|6966.8|6965|6966.7|6964.9|6966.9|6965.1|6965.1|6963.3|182
1633429200000|2021-10-05 10:20:00|6966.8|6965|6966.9|6965.1|6967.8|6966|6965.4|6963.6|244
1633429500000|2021-10-05 10:25:00|6966.8|6965|6966.9|6965.1|6969.5|6967.7|6966.8|6965|258
1633429800000|2021-10-05 10:30:00|6966.8|6965|6966.7|6964.9|6967.4|6965.6|6965.6|6963.8|231
1633430100000|2021-10-05 10:35:00|6966.9|6965.1|6971.3|6969.5|6971.4|6969.6|6966.3|6964.5|278
1633430400000|2021-10-05 10:40:00|6971.2|6969.4|6968.3|6966.5|6971.5|6969.7|6967.5|6965.7|266
1633430700000|2021-10-05 10:45:00|6968.2|6966.4|6965.4|6963.6|6968.2|6966.4|6965|6963.2|303
1633431000000|2021-10-05 10:50:00|6965.6|6963.8|6963.1|6961.3|6966.5|6964.7|6962.7|6960.9|391
1633431300000|2021-10-05 10:55:00|6963.2|6961.4|6963.7|6961.9|6964.4|6962.6|6962.2|6960.4|311
1633431600000|2021-10-05 11:00:00|6963.5|6961.7|6967|6965.2|6967.1|6965.3|6962|6960.2|343
1633431900000|2021-10-05 11:05:00|6966.8|6965|6967.7|6965.9|6969|6967.2|6966.1|6963.7|357
1633432200000|2021-10-05 11:10:00|6967.9|6966.1|6967.4|6965.6|6968.2|6966.4|6966.4|6964.6|283
1633432500000|2021-10-05 11:15:00|6967.5|6965.7|6964.7|6962.9|6967.7|6965.9|6964.3|6962.5|238
1633432800000|2021-10-05 11:20:00|6964.6|6962.8|6963.5|6961.7|6967|6964.9|6963.2|6961.4|310
1633433100000|2021-10-05 11:25:00|6963.6|6961.8|6970|6968.2|6971.2|6969.3|6963.5|6961.7|267
1633433400000|2021-10-05 11:30:00|6970.1|6968.3|6970.1|6968.3|6970.8|6968.8|6969|6966.8|371
1633433700000|2021-10-05 11:35:00|6970.2|6968.4|6970.2|6968.4|6973.3|6971.1|6969.6|6967.8|320
1633434000000|2021-10-05 11:40:00|6970.1|6968.3|6970.1|6968.3|6970.6|6968.8|6968.9|6967.1|286
1633434300000|2021-10-05 11:45:00|6970|6968.2|6970.6|6968.8|6971.8|6969.6|6968.8|6967|262
1633434600000|2021-10-05 11:50:00|6970.5|6968.7|6970|6968.2|6971.8|6970|6969|6967.2|289
1633434900000|2021-10-05 11:55:00|6970.1|6968.3|6971.1|6969.3|6971.9|6970.1|6968.9|6966.7|289
1633435200000|2021-10-05 12:00:00|6971|6969.2|6972.5|6970.7|6974.7|6972.9|6970.1|6968.3|397
1633435500000|2021-10-05 12:05:00|6972.4|6970.6|6973.1|6971.3|6974.9|6972.9|6972.3|6970.5|341
1633435800000|2021-10-05 12:10:00|6973|6971.2|6969|6967.2|6973.9|6972.1|6968.6|6966.7|379
1633436100000|2021-10-05 12:15:00|6969.1|6967.3|6968.5|6966.7|6969.3|6967.5|6967.3|6965.5|365
1633436400000|2021-10-05 12:20:00|6968.8|6967|6968.6|6966.8|6969.3|6967.5|6967|6965.2|309
1633436700000|2021-10-05 12:25:00|6968.7|6966.9|6968.6|6966.8|6970.2|6968.4|6968.3|6966.1|294
1633437000000|2021-10-05 12:30:00|6968.5|6966.7|6968|6966.2|6969.6|6967.8|6967.3|6965.5|352
1633437300000|2021-10-05 12:35:00|6968.5|6966.7|6970.2|6968.4|6970.7|6968.9|6967.5|6965.7|312
1633437600000|2021-10-05 12:40:00|6970.4|6968.6|6971.8|6970|6972.3|6970.5|6968.7|6966.9|369
1633437900000|2021-10-05 12:45:00|6971.7|6969.9|6970.7|6968.9|6972.2|6970.4|6970|6968.2|294
1633438200000|2021-10-05 12:50:00|6970.8|6969|6969.5|6967.7|6971.3|6969.5|6969.1|6967.3|308
1633438500000|2021-10-05 12:55:00|6969.6|6967.8|6967.5|6965.7|6969.8|6968|6967.2|6965.4|317
1633438800000|2021-10-05 13:00:00|6967.6|6965.8|6964.2|6962.4|6967.9|6966.1|6962.9|6961.1|367
1633439100000|2021-10-05 13:05:00|6964.3|6962.5|6957|6955.2|6964.8|6963|6956.6|6954.5|509
1633439400000|2021-10-05 13:10:00|6956.9|6955.1|6958.6|6956.8|6959.5|6957.6|6956.7|6954.6|403
1633439700000|2021-10-05 13:15:00|6958.7|6956.9|6963.4|6961.6|6963.9|6962.1|6957.7|6955.3|408
1633440000000|2021-10-05 13:20:00|6963.5|6961.7|6963.4|6961.6|6965|6963.1|6962.7|6960.3|406
1633440300000|2021-10-05 13:25:00|6963.1|6961.3|6961.7|6959.9|6965.8|6963.5|6961.6|6959.8|369
1633440600000|2021-10-05 13:30:00|6961.5|6959.7|6959|6957.2|6962.7|6960.4|6957.3|6955.5|579
1633440900000|2021-10-05 13:35:00|6959.4|6957.6|6956|6954.2|6962.1|6960.3|6954.9|6953.1|579
1633441200000|2021-10-05 13:40:00|6955.9|6954.1|6954.2|6951.2|6959|6957.2|6951.7|6949.9|579
1633441500000|2021-10-05 13:45:00|6954.6|6951.6|6958.2|6956.4|6959.1|6957.3|6952|6950.2|570
1633441800000|2021-10-05 13:50:00|6958.4|6956.6|6957.2|6955.4|6959.9|6958.1|6956.5|6954.7|559
1633442100000|2021-10-05 13:55:00|6957.5|6955.7|6964.7|6956.5|6968.2|6959.9|6957.3|6948.4|517
1633442400000|2021-10-05 14:00:00|6961.9|6956.2|6957.8|6956|6966.3|6963.3|6956.9|6955|651
1633442700000|2021-10-05 14:05:00|6957.7|6955.9|6961|6959.2|6961.4|6959.4|6955.7|6953.9|480
1633443000000|2021-10-05 14:10:00|6961.2|6959.4|6961.4|6959.6|6963.4|6961.5|6959.9|6958.1|469
1633443300000|2021-10-05 14:15:00|6961.3|6959.5|6955.5|6953.7|6961.3|6959.5|6954.9|6953.1|487
1633443600000|2021-10-05 14:20:00|6955.6|6953.8|6959.9|6958.1|6963.6|6961.8|6955.3|6953.5|506
1633443900000|2021-10-05 14:25:00|6960.5|6958.7|6962.9|6961.1|6964.4|6962.6|6960.5|6958.7|489
1633444200000|2021-10-05 14:30:00|6963|6961.2|6967.3|6965.5|6969.8|6968|6962.4|6960.6|487
1633444500000|2021-10-05 14:35:00|6967.4|6965.6|6965.6|6963.8|6968.3|6966.4|6965.2|6963.2|506
1633444800000|2021-10-05 14:40:00|6965.5|6963.7|6967.5|6965.7|6968.6|6966.8|6965.5|6963.7|412
1633445100000|2021-10-05 14:45:00|6967.6|6965.8|6967.2|6965.4|6970|6968.2|6966.5|6964.7|482
1633445400000|2021-10-05 14:50:00|6967.4|6965.6|6965.7|6963.9|6968.4|6966.6|6964.6|6962.8|428
1633445700000|2021-10-05 14:55:00|6965.6|6963.8|6961.1|6959.3|6965.7|6963.9|6957.5|6955.1|486
1633446000000|2021-10-05 15:00:00|6961.2|6959.4|6963.3|6961.5|6964.5|6962.7|6959.6|6957.5|543
1633446300000|2021-10-05 15:05:00|6963.6|6961.8|6968.6|6966.8|6969.4|6966.8|6963.6|6961.8|453
1633446600000|2021-10-05 15:10:00|6968.7|6966.9|6969.2|6967.4|6970.5|6968.2|6967.4|6965.2|437
1633446900000|2021-10-05 15:15:00|6970|6967|6969.8|6968|6971|6968.6|6968.5|6966.3|369
1633447200000|2021-10-05 15:20:00|6970.4|6967.4|6974.2|6972.4|6975.1|6972.7|6969.5|6967.3|438
1633447500000|2021-10-05 15:25:00|6974.1|6972.3|6974.8|6971.8|6977.5|6975.2|6974|6971.7|440
1633447800000|2021-10-05 15:30:00|6974.7|6971.7|6975.1|6973.3|6975.3|6973.4|6972.5|6970.7|418
1633448100000|2021-10-05 15:35:00|6975.2|6973.4|6972.7|6970.9|6975.6|6973.8|6971.6|6969.8|369
1633448400000|2021-10-05 15:40:00|6972.8|6971|6969.7|6967.9|6973.2|6971.1|6969.7|6967.3|277
1633448700000|2021-10-05 15:45:00|6970|6968.2|6967.7|6965.9|6971|6968.7|6967.1|6964.7|351
1633449000000|2021-10-05 15:50:00|6967.8|6966|6968.2|6966.4|6969.6|6967.8|6967.7|6965.9|264
1633449300000|2021-10-05 15:55:00|6968.1|6966.3|6970.5|6968.7|6971.4|6969.6|6967.5|6965.3|314
1633449600000|2021-10-05 16:00:00|6970.6|6968.8|6972.1|6970.3|6972.5|6970.4|6968.7|6966.9|313
1633449900000|2021-10-05 16:05:00|6972.2|6970.4|6971.1|6969.3|6973|6970.7|6970.7|6968.9|275
1633450200000|2021-10-05 16:10:00|6970.9|6969.1|6971|6969.2|6972.4|6970.5|6970.3|6968.4|295
1633450500000|2021-10-05 16:15:00|6970.9|6969.1|6969.8|6966.8|6972.4|6970.2|6969|6966.7|310
1633450800000|2021-10-05 16:20:00|6969.1|6967.3|6964.4|6962.6|6969.8|6967.4|6964.3|6962.4|334
1633451100000|2021-10-05 16:25:00|6964.5|6962.7|6966.4|6964.6|6967.3|6965.5|6964.2|6962.4|338
1633451400000|2021-10-05 16:30:00|6967|6964|6967|6965.2|6967.5|6965.7|6965|6963.2|296
1633451700000|2021-10-05 16:35:00|6966.9|6965.1|6968.1|6966.3|6968.4|6966.6|6966.5|6964.7|336
1633452000000|2021-10-05 16:40:00|6968|6966.2|6966.9|6965.1|6969.2|6967.4|6966.7|6964.9|352
1633452300000|2021-10-05 16:45:00|6966.8|6965|6967.6|6965.8|6968.9|6967.1|6966.8|6965|311
1633452600000|2021-10-05 16:50:00|6967.5|6965.7|6966.9|6965.1|6968|6966.2|6966.6|6964.8|206
1633452900000|2021-10-05 16:55:00|6967|6965.2|6968.4|6966.6|6969|6967.2|6966.9|6965.1|276
1633453200000|2021-10-05 17:00:00|6968.3|6966.5|6968|6966.2|6968.7|6966.9|6967.2|6965.4|328
1633453500000|2021-10-05 17:05:00|6968.1|6966.3|6969.2|6967.4|6969.7|6967.9|6968|6966.2|295
1633453800000|2021-10-05 17:10:00|6969.5|6967.7|6969.4|6967.6|6971|6968.9|6968.5|6966.7|294
1633454100000|2021-10-05 17:15:00|6969.5|6967.7|6968.3|6966.5|6969.9|6968.1|6967.9|6966.1|292
1633454400000|2021-10-05 17:20:00|6968.4|6966.6|6969.9|6968.1|6970.3|6968.5|6967.6|6965.8|210
1633454700000|2021-10-05 17:25:00|6969.8|6968|6969.5|6967.7|6970.6|6968.4|6969.1|6967.3|216
1633455000000|2021-10-05 17:30:00|6969.6|6967.8|6971|6969.2|6971.6|6969.8|6969.6|6967.8|256
1633455300000|2021-10-05 17:35:00|6971.1|6969.3|6972|6970.2|6972.2|6970.4|6970.4|6968.6|199
1633455600000|2021-10-05 17:40:00|6972.1|6970.3|6972.1|6970.3|6973|6971.2|6971.4|6969.6|206
1633455900000|2021-10-05 17:45:00|6972.5|6970.7|6972.3|6970.5|6972.6|6970.8|6971.6|6969.5|189
1633456200000|2021-10-05 17:50:00|6972.4|6970.6|6972.6|6970.8|6973.9|6971.8|6972.3|6970.5|265
1633456500000|2021-10-05 17:55:00|6972.7|6970.9|6974.4|6970.6|6974.8|6971.7|6972.3|6970.1|205
1633456800000|2021-10-05 18:00:00|6973.9|6970.9|6974.9|6973.1|6977.9|6973.5|6970.4|6966.9|314
1633457100000|2021-10-05 18:05:00|6975.1|6973.3|6972.8|6971|6975.2|6973.4|6972.2|6969.9|188
1633457400000|2021-10-05 18:10:00|6972.7|6970.9|6969.4|6966.4|6973.2|6971.1|6968|6966.2|243
1633457700000|2021-10-05 18:15:00|6968.8|6967|6967.6|6965.8|6969.1|6967.3|6967.4|6965.2|214
1633458000000|2021-10-05 18:20:00|6968.4|6965.4|6966.8|6965|6968.5|6966.3|6966.7|6964.3|250
1633458300000|2021-10-05 18:25:00|6966.9|6965.1|6967.3|6965.5|6967.9|6965.8|6965.8|6963.9|273
1633458600000|2021-10-05 18:30:00|6967.4|6965.6|6966.9|6965.1|6968.1|6965.8|6965.9|6964.1|294
1633458900000|2021-10-05 18:35:00|6966.8|6965|6966.4|6963.4|6967.3|6965.3|6964.6|6962.8|307
1633459200000|2021-10-05 18:40:00|6965.8|6964|6967.4|6965.6|6967.4|6965.6|6965.5|6963.7|227
1633459500000|2021-10-05 18:45:00|6967.3|6965.5|6965.8|6964|6967.4|6965.6|6965.2|6963.4|307
1633459800000|2021-10-05 18:50:00|6965.7|6963.9|6966|6964.2|6967.5|6965.7|6965.7|6963.7|304
1633460100000|2021-10-05 18:55:00|6966.1|6964.3|6963.3|6961.5|6966.5|6964.7|6963.3|6961.5|258
1633460400000|2021-10-05 19:00:00|6963.4|6961.6|6961.6|6959.8|6963.9|6962.1|6961.6|6959.8|245
1633460700000|2021-10-05 19:05:00|6961.7|6959.9|6963.7|6961.9|6963.9|6962.1|6961.6|6959.7|184
1633461000000|2021-10-05 19:10:00|6963.8|6962|6964.8|6963|6965|6963.1|6961.7|6959.9|203
1633461300000|2021-10-05 19:15:00|6964.7|6962.9|6962.9|6961.1|6965.7|6963.9|6962.6|6960.6|188
1633461600000|2021-10-05 19:20:00|6962.7|6960.9|6962.7|6960.9|6963.7|6961.7|6961.6|6959.6|224
1633461900000|2021-10-05 19:25:00|6962.3|6960.5|6963.2|6961.4|6963.8|6961.9|6962.1|6960.3|223
1633462200000|2021-10-05 19:30:00|6963.3|6961.5|6963.1|6961.3|6963.6|6961.8|6961.9|6960.1|215
1633462500000|2021-10-05 19:35:00|6963|6961.2|6962.6|6960.8|6963.9|6962.1|6962.6|6960.8|209
1633462800000|2021-10-05 19:40:00|6962.5|6960.7|6962.6|6960.8|6963.4|6961.4|6962.2|6959.9|231
1633463100000|2021-10-05 19:45:00|6962.5|6960.7|6961.4|6959.6|6962.6|6960.8|6961.3|6959.5|231
1633463400000|2021-10-05 19:50:00|6961.6|6959.8|6960.1|6958.3|6961.6|6959.8|6959.7|6957.9|299
1633463700000|2021-10-05 19:55:00|6960.2|6958.4|6960.2|6958.4|6961.4|6959.2|6959.5|6957.7|237
1633464000000|2021-10-05 20:00:00|6959.8|6958|6961|6959.2|6961.5|6959.7|6959.8|6958|191
1633464300000|2021-10-05 20:05:00|6960.9|6959.1|6960.4|6958.6|6961.5|6959.3|6959.7|6957.8|177
1633464600000|2021-10-05 20:10:00|6960.3|6958.5|6960.3|6958.5|6960.5|6958.7|6959.4|6957.6|131
1633464900000|2021-10-05 20:15:00|6960.4|6958.6|6961|6959.2|6961|6959.2|6959.5|6957.7|163
1633465200000|2021-10-05 20:20:00|6960.9|6959.1|6960.3|6958.5|6961.6|6959.8|6960.2|6958.4|156
1633465500000|2021-10-05 20:25:00|6960.4|6958.6|6958.9|6957.1|6961.1|6958.6|6958.5|6956.5|139
1633465800000|2021-10-05 20:30:00|6958.8|6957|6959.4|6956.4|6959.5|6957.1|6957.3|6955.3|127
1633466100000|2021-10-05 20:35:00|6959.5|6956.5|6959.8|6958|6960.3|6958.5|6958.8|6956.3|98
1633466400000|2021-10-05 20:40:00|6959.9|6958.1|6960.8|6959|6961.5|6959|6959.5|6957.2|141
1633466700000|2021-10-05 20:45:00|6961.4|6958.4|6958.7|6955.7|6961.9|6958.9|6958.2|6955.2|156
1633467000000|2021-10-05 20:50:00|6958.9|6955.9|6960.3|6957.3|6960.5|6957.5|6958.1|6955.6|153
1633467300000|2021-10-05 20:55:00|6960.8|6957.8|6970.8|6957.8|6972.5|6959.5|6960.3|6954.9|216
1633467600000|2021-10-05 21:00:00|6968.4|6955.4|6978.8|6965.8|6979.7|6966.7|6967.2|6954.2|25
1633467900000|2021-10-05 21:05:00|6980.6|6967.6|6967.1|6954.1|6980.6|6967.6|6966.5|6953.5|159
1633468200000|2021-10-05 21:10:00|6967.3|6954.3|6967|6954|6968.6|6955.6|6965.2|6952.2|164
1633468500000|2021-10-05 21:15:00|6966.9|6953.9|6966.5|6953.5|6968.8|6955.8|6966.1|6953.1|114
1633468800000|2021-10-05 21:20:00|6967.7|6954.7|6966.1|6959.3|6967.7|6959.6|6964.3|6952.3|103
1633469100000|2021-10-05 21:25:00|6966.9|6960.8|6965|6959|6969.1|6962.8|6964.7|6955|296
1633469400000|2021-10-05 21:30:00|6965.2|6957.7|6961.8|6953|6967.1|6961.9|6961.2|6952.1|301
1633469700000|2021-10-05 21:35:00|6961.9|6952.9|6965.5|6956|6966.4|6957.7|6961.2|6952.6|209
1633470000000|2021-10-05 21:40:00|6965.6|6956.1|6966.4|6955.9|6967|6956.8|6964|6954.6|158
1633470300000|2021-10-05 21:45:00|6966.2|6956.7|6965.8|6959.8|6967.3|6960.2|6964.9|6954.6|276
1633470600000|2021-10-05 21:50:00|6965.9|6959.7|6971.4|6960.5|6972.5|6960.9|6964.5|6957.9|268
1633470900000|2021-10-05 21:55:00|6971|6960.2|6967.8|6960|6972.6|6960.9|6966.7|6957.5|364
1633471200000|2021-10-05 22:00:00|6967.6|6959.9|6963.2|6960.2|6968.1|6962.3|6963|6958.5|358
1633471500000|2021-10-05 22:05:00|6963.4|6960.4|6964.4|6961.4|6964.9|6961.9|6963.4|6960.4|174
1633471800000|2021-10-05 22:10:00|6964.2|6961.2|6964.7|6961.7|6965.2|6962.2|6964.1|6960.3|128
1633472100000|2021-10-05 22:15:00|6964.6|6961.6|6965.6|6962.6|6965.8|6962.8|6964|6961|106
1633472400000|2021-10-05 22:20:00|6965.7|6962.7|6966.8|6963.1|6966.8|6964|6965|6962.3|91
1633472700000|2021-10-05 22:25:00|6966.5|6963.5|6965.6|6962.6|6966.5|6963.9|6965.4|6962.4|106
1633473000000|2021-10-05 22:30:00|6965.5|6962.5|6966.1|6963.1|6966.1|6963.1|6965.3|6962.3|78
1633473300000|2021-10-05 22:35:00|6966.2|6963.2|6966.2|6963.2|6966.9|6963.9|6966|6963|87
1633473600000|2021-10-05 22:40:00|6966.1|6963.1|6965.8|6962.8|6966.8|6963.6|6965.5|6962.3|92
1633473900000|2021-10-05 22:45:00|6966|6963|6964.8|6961.8|6966|6963.7|6964.7|6961.7|82
1633474200000|2021-10-05 22:50:00|6964.9|6961.9|6962.9|6961.1|6965.9|6962.9|6962.9|6960.3|124
1633474500000|2021-10-05 22:55:00|6963.5|6960.5|6963.7|6960.7|6964|6961|6962.7|6959.7|141
1633474800000|2021-10-05 23:00:00|6963.8|6960.8|6963.3|6960.3|6964|6961|6962.2|6959.4|135
1633475100000|2021-10-05 23:05:00|6963.4|6960.4|6962.9|6959.9|6964.2|6961.4|6962.5|6959.6|103
1633475400000|2021-10-05 23:10:00|6962.2|6960.4|6961.8|6958.8|6963.2|6960.5|6961.6|6958.7|118
1633475700000|2021-10-05 23:15:00|6961.7|6958.7|6960|6957|6962.5|6960.1|6959|6956.6|142
1633476000000|2021-10-05 23:20:00|6959.9|6956.9|6959.3|6956.3|6960.4|6958.1|6958.6|6956.2|109
1633476300000|2021-10-05 23:25:00|6959.2|6956.2|6957.9|6956.1|6959.3|6956.9|6957.4|6955.3|175
1633476600000|2021-10-05 23:30:00|6958|6956.2|6957.8|6956|6959.2|6956.4|6957.5|6955.1|131
1633476900000|2021-10-05 23:35:00|6957.7|6955.9|6957.8|6954.8|6958.5|6956.1|6957.2|6954.7|132
1633477200000|2021-10-05 23:40:00|6957.7|6954.7|6956.7|6954.9|6957.8|6955.1|6956.4|6954.3|75
1633477500000|2021-10-05 23:45:00|6956.8|6955|6957.7|6954.7|6957.9|6955.5|6956.5|6954.3|120
1633477800000|2021-10-05 23:50:00|6957.8|6954.8|6959|6956|6959.3|6956.8|6957.5|6954.8|104
1633478100000|2021-10-05 23:55:00|6959.1|6956.1|6956.6|6954.8|6959.9|6957.3|6956.5|6954.3|130
1633478400000|2021-10-06 00:00:00|6956.5|6954.7|6954.6|6952.8|6956.9|6954.7|6951.5|6949.6|378
1633478700000|2021-10-06 00:05:00|6954.3|6952.5|6954.8|6951.8|6955.9|6953.7|6951.1|6949|303
1633479000000|2021-10-06 00:10:00|6954.3|6952.5|6950.8|6947.8|6954.7|6952.5|6949.7|6947.8|252
1633479300000|2021-10-06 00:15:00|6950.7|6947.7|6948.3|6946.5|6951|6948.6|6947.2|6944.9|374
1633479600000|2021-10-06 00:20:00|6948.7|6945.7|6951.1|6948.1|6952.2|6949.6|6946.7|6944.5|291
1633479900000|2021-10-06 00:25:00|6951|6948|6950.1|6947.1|6951.4|6949.1|6948.6|6946.4|270
1633480200000|2021-10-06 00:30:00|6950.2|6947.2|6954|6952.2|6954.9|6952.4|6949.6|6947.2|288
1633480500000|2021-10-06 00:35:00|6954.1|6952.3|6953.6|6951.8|6955.1|6952.6|6952.1|6949.7|289
1633480800000|2021-10-06 00:40:00|6953.7|6951.9|6953.2|6951.4|6954.1|6952.1|6951.8|6949.4|292
1633481100000|2021-10-06 00:45:00|6954|6951|6953.9|6952.1|6955.9|6954|6953.5|6951|263
1633481400000|2021-10-06 00:50:00|6953.8|6952|6957.1|6954.1|6957.2|6955.3|6953.3|6951.1|262
1633481700000|2021-10-06 00:55:00|6956.9|6953.9|6962|6949|6964|6954.8|6953.6|6946.7|430
1633482000000|2021-10-06 01:00:00|6962.1|6949.1|6976.9|6973.9|6981.3|6978.3|6956.7|6948.6|773
1633482300000|2021-10-06 01:05:00|6976.5|6973.5|6952.2|6949.2|6976.6|6973.6|6952.2|6949.2|549
1633482600000|2021-10-06 01:10:00|6951.6|6948.6|6953.9|6950.9|6958.2|6955.2|6947.9|6944.9|442
1633482900000|2021-10-06 01:15:00|6954.1|6951.1|6954.8|6951.8|6955.9|6952.9|6946|6943|448
1633483200000|2021-10-06 01:20:00|6954.9|6951.9|6955.3|6952.3|6957.3|6954.3|6953.2|6950.2|272
1633483500000|2021-10-06 01:25:00|6955.2|6952.2|6948.4|6945.4|6956.1|6953.1|6948.3|6945.3|359
1633483800000|2021-10-06 01:30:00|6948.5|6945.5|6939.1|6936.1|6949.7|6947.2|6938|6935|475
1633484100000|2021-10-06 01:35:00|6939|6936|6942.8|6941|6945.2|6942.5|6934.6|6931.6|421
1633484400000|2021-10-06 01:40:00|6943.4|6940.4|6941.3|6938.3|6945.1|6942.2|6940.4|6937.6|478
1633484700000|2021-10-06 01:45:00|6941.2|6938.2|6934.3|6931.3|6941.7|6939.3|6932.1|6929.1|479
1633485000000|2021-10-06 01:50:00|6934.2|6931.2|6935.1|6932.1|6936.3|6933.7|6932.2|6929.7|532
1633485300000|2021-10-06 01:55:00|6935|6932|6938.9|6935.9|6939.2|6936.6|6934.1|6931.8|506
1633485600000|2021-10-06 02:00:00|6939|6936|6934.4|6931.4|6939.6|6937.2|6933.7|6931.4|460
1633485900000|2021-10-06 02:05:00|6934.3|6931.3|6935.3|6933.5|6936.6|6933.6|6931.2|6928.5|358
1633486200000|2021-10-06 02:10:00|6935.8|6932.8|6936.4|6934.6|6938.5|6936.2|6934.6|6932.3|354
1633486500000|2021-10-06 02:15:00|6936.3|6934.5|6937.8|6934.8|6938.3|6936|6934.4|6932.1|360
1633486800000|2021-10-06 02:20:00|6937.9|6934.9|6940.9|6937.9|6941.1|6938.7|6934.9|6933.1|390
1633487100000|2021-10-06 02:25:00|6941|6938|6940.4|6938.6|6941.7|6939.5|6939.3|6936.9|341
1633487400000|2021-10-06 02:30:00|6940.5|6938.7|6938.8|6937|6941.1|6939.1|6938.3|6936.4|322
1633487700000|2021-10-06 02:35:00|6938.7|6936.9|6939.9|6938.1|6940.5|6938.5|6938.3|6936|362
1633488000000|2021-10-06 02:40:00|6940|6938.2|6938.9|6937.1|6942.2|6940.4|6938.7|6936.6|313
1633488300000|2021-10-06 02:45:00|6939|6937.2|6937.1|6935.3|6939.1|6937.3|6935.4|6933.2|353
1633488600000|2021-10-06 02:50:00|6937|6935.2|6934.7|6932.9|6937.3|6935.2|6933.1|6931.3|447
1633488900000|2021-10-06 02:55:00|6934.6|6932.8|6937.6|6935.8|6938.3|6936.2|6933.9|6931.6|261
1633489200000|2021-10-06 03:00:00|6937.5|6935.7|6933.5|6931.7|6937.6|6935.8|6932.9|6930.7|270
1633489500000|2021-10-06 03:05:00|6933.6|6931.8|6931.8|6928.8|6934.8|6933|6931.3|6928.8|308
1633489800000|2021-10-06 03:10:00|6931.2|6929.4|6933|6930|6933.5|6931.2|6930.8|6928.8|284
1633490100000|2021-10-06 03:15:00|6933.1|6930.1|6935.5|6933.7|6937.2|6934.9|6932.4|6930|256
1633490400000|2021-10-06 03:20:00|6935.4|6933.6|6937.1|6934.1|6937.2|6934.6|6932.8|6930.5|294
1633490700000|2021-10-06 03:25:00|6937.2|6934.2|6934.6|6931.6|6938.1|6935.7|6933.4|6931|188
1633491000000|2021-10-06 03:30:00|6934.4|6931.4|6931.9|6930.1|6935.3|6933|6931.9|6929.5|276
1633491300000|2021-10-06 03:35:00|6931.6|6929.8|6933|6930|6933.2|6931.2|6930.9|6928.6|197
1633491600000|2021-10-06 03:40:00|6932.9|6929.9|6931.9|6928.9|6932.9|6930.4|6930.2|6928.1|236
1633491900000|2021-10-06 03:45:00|6932|6929|6931.7|6929.9|6934.1|6931.7|6930.7|6928.3|256
1633492200000|2021-10-06 03:50:00|6931.6|6929.8|6934.4|6931.4|6934.4|6931.9|6930.8|6928.5|294
1633492500000|2021-10-06 03:55:00|6934.3|6931.3|6933|6931.2|6935.5|6933.2|6932.5|6929.9|260
1633492800000|2021-10-06 04:00:00|6933.1|6931.3|6933|6930|6934.3|6932|6932.2|6929.9|198
1633493100000|2021-10-06 04:05:00|6932.5|6930.7|6932.1|6929.1|6933.4|6931.1|6931|6928.9|198
1633493400000|2021-10-06 04:10:00|6932|6929|6929.6|6927.8|6932.3|6930.5|6929.4|6926.8|207
1633493700000|2021-10-06 04:15:00|6929.7|6927.9|6930.6|6928.8|6931.5|6929.7|6928.8|6927|291
1633494000000|2021-10-06 04:20:00|6930.5|6928.7|6929.1|6927.3|6931.2|6929.4|6929.1|6927|220
1633494300000|2021-10-06 04:25:00|6928.9|6927.1|6924.2|6922.4|6929|6927.2|6923.8|6921.2|342
1633494600000|2021-10-06 04:30:00|6924.3|6922.5|6924.2|6922.4|6925.1|6923.3|6922.3|6919.7|281
1633494900000|2021-10-06 04:35:00|6924.3|6922.5|6925|6923.2|6925.8|6924|6923.3|6921.5|264
1633495200000|2021-10-06 04:40:00|6925.1|6923.3|6923.4|6920.4|6925.8|6924|6920.3|6917.9|335
1633495500000|2021-10-06 04:45:00|6923.3|6920.3|6924.3|6922.5|6925.1|6922.7|6922.1|6919.8|263
1633495800000|2021-10-06 04:50:00|6924.4|6922.6|6926.3|6923.3|6926.8|6924.6|6924.3|6922.2|293
1633496100000|2021-10-06 04:55:00|6926.2|6923.2|6926.1|6924.3|6927.1|6925.2|6924.4|6922.6|260
1633496400000|2021-10-06 05:00:00|6926|6924.2|6927.2|6925.4|6928.7|6926.9|6925.8|6923.2|302
1633496700000|2021-10-06 05:05:00|6927.3|6925.5|6930.5|6928.7|6930.8|6928.7|6926.7|6924.9|266
1633497000000|2021-10-06 05:10:00|6930.4|6928.6|6930.5|6928.7|6931.2|6928.9|6928|6926.1|249
1633497300000|2021-10-06 05:15:00|6930.4|6928.6|6929.2|6927.4|6930.7|6928.6|6927.1|6924.7|309
1633497600000|2021-10-06 05:20:00|6929.3|6927.5|6930.3|6928.5|6931.2|6928.7|6928.1|6925.6|258
1633497900000|2021-10-06 05:25:00|6930.4|6928.6|6931|6929.2|6932.2|6929.8|6930|6927.9|268
1633498200000|2021-10-06 05:30:00|6930.9|6929.1|6928.7|6926.9|6931.2|6929.2|6928.7|6926.6|274
1633498500000|2021-10-06 05:35:00|6928.6|6926.8|6928|6926.2|6930.2|6928.4|6927.1|6924.8|272
1633498800000|2021-10-06 05:40:00|6928.2|6926.4|6924.8|6923|6929.4|6927.1|6924.7|6922.6|327
1633499100000|2021-10-06 05:45:00|6924.7|6922.9|6925.3|6923.5|6925.4|6923.5|6922.5|6920.7|314
1633499400000|2021-10-06 05:50:00|6925.2|6923.4|6925.1|6923.3|6926.6|6924.4|6924.6|6922.4|271
1633499700000|2021-10-06 05:55:00|6925|6923.2|6923.2|6920.2|6925.3|6923.3|6922.4|6919.9|287
1633500000000|2021-10-06 06:00:00|6923|6920|6920.8|6919|6925.1|6922.8|6919.1|6916.8|497
1633500300000|2021-10-06 06:05:00|6920.7|6918.9|6922.2|6920.4|6922.7|6920.6|6918.5|6916.7|304
1633500600000|2021-10-06 06:10:00|6922.1|6920.3|6925.3|6922.3|6926.8|6924.5|6921.4|6919.5|305
1633500900000|2021-10-06 06:15:00|6925.5|6922.5|6929|6927.2|6929.7|6927.3|6924.4|6921.8|374
1633501200000|2021-10-06 06:20:00|6928.9|6927.1|6926.7|6924.9|6930.7|6928.6|6926.6|6924.1|414
1633501500000|2021-10-06 06:25:00|6926.8|6925|6920|6918.2|6927.4|6925.3|6919.9|6917.6|374
1633501800000|2021-10-06 06:30:00|6920.1|6918.3|6927.2|6925.4|6927.4|6925.5|6919.4|6917|374
1633502100000|2021-10-06 06:35:00|6927.3|6925.5|6925.9|6922.9|6928.5|6926.2|6923.7|6921|387
1633502400000|2021-10-06 06:40:00|6926|6923|6924|6922.2|6926.6|6924.4|6922.7|6920.5|341
1633502700000|2021-10-06 06:45:00|6924.1|6922.3|6923.4|6921.6|6925.2|6922.8|6921.7|6919.8|324
1633503000000|2021-10-06 06:50:00|6923.3|6921.5|6922.5|6919.5|6925.5|6923.2|6921.8|6919.4|405
1633503300000|2021-10-06 06:55:00|6922.6|6919.6|6919.9|6918.1|6924.2|6921.7|6918.6|6916.3|412
1633503600000|2021-10-06 07:00:00|6920.5|6917.5|6909.7|6906.7|6920.5|6917.8|6908.2|6905.8|648
1633503900000|2021-10-06 07:05:00|6909.8|6906.8|6908.8|6907|6912.3|6910.2|6907.8|6905.5|638
1633504200000|2021-10-06 07:10:00|6908.7|6906.9|6904.5|6902.7|6909.3|6906.9|6902.6|6900.5|552
1633504500000|2021-10-06 07:15:00|6904.4|6902.6|6907|6905.2|6908.2|6906.3|6904.1|6902.3|506
1633504800000|2021-10-06 07:20:00|6907.1|6905.3|6907|6905.2|6908.6|6906.7|6903.8|6901.6|534
1633505100000|2021-10-06 07:25:00|6907.6|6904.6|6906.3|6904.5|6909.5|6907.6|6903.6|6901.8|522
1633505400000|2021-10-06 07:30:00|6906.1|6904.3|6897.5|6895.7|6906.6|6904.4|6897.5|6895.6|531
1633505700000|2021-10-06 07:35:00|6897.2|6895.4|6897.1|6895.3|6900.2|6897.3|6893.8|6891.3|564
1633506000000|2021-10-06 07:40:00|6897|6895.2|6898.9|6897.1|6899.6|6897.8|6895.6|6892.7|477
1633506300000|2021-10-06 07:45:00|6898.8|6897|6893|6891.2|6899.3|6897.2|6892.8|6890.3|502
1633506600000|2021-10-06 07:50:00|6892.9|6891.1|6891.5|6889.7|6893.7|6891.8|6889.1|6886.6|536
1633506900000|2021-10-06 07:55:00|6891.6|6889.8|6889.8|6888|6892.7|6890.4|6889.3|6887.1|504
1633507200000|2021-10-06 08:00:00|6890.2|6888.4|6888.7|6886.9|6891.8|6889.3|6887|6884.6|485
1633507500000|2021-10-06 08:05:00|6888.8|6887|6886.2|6884.4|6890.4|6887.9|6886.2|6884.4|476
1633507800000|2021-10-06 08:10:00|6886.3|6884.5|6893.5|6891.7|6894.3|6892.5|6886.2|6884.4|448
1633508100000|2021-10-06 08:15:00|6893.4|6891.6|6890.1|6888.3|6893.5|6891.7|6887.2|6885.2|436
1633508400000|2021-10-06 08:20:00|6890.2|6888.4|6891.7|6889.9|6892.5|6890.7|6886.6|6884.2|554
1633508700000|2021-10-06 08:25:00|6891.8|6890|6894.6|6892.8|6895.2|6893.4|6890.2|6888.2|479
1633509000000|2021-10-06 08:30:00|6894.5|6892.7|6896.5|6894.7|6898.7|6896.2|6893.1|6890.8|540
1633509300000|2021-10-06 08:35:00|6896.6|6894.8|6894.2|6892.4|6897.2|6895.2|6892.8|6891|440
1633509600000|2021-10-06 08:40:00|6894.1|6892.3|6893.2|6891.4|6895.5|6893.4|6893|6891|367
1633509900000|2021-10-06 08:45:00|6893.1|6891.3|6889.2|6887.4|6893.6|6891.8|6888.7|6886.9|521
1633510200000|2021-10-06 08:50:00|6889.3|6887.5|6886.4|6884.6|6891.2|6889.3|6886.4|6884.6|441
1633510500000|2021-10-06 08:55:00|6886.5|6884.7|6885.2|6882.2|6888.3|6885.9|6884.6|6882.1|484
1633510800000|2021-10-06 09:00:00|6885|6882|6885.7|6883.9|6886.1|6884.3|6882.9|6881.1|493
1633511100000|2021-10-06 09:05:00|6885.6|6883.8|6882.1|6880.3|6885.6|6883.8|6882|6880|505
1633511400000|2021-10-06 09:10:00|6882|6880.2|6882.8|6881|6882.9|6881.1|6880.4|6878.2|473
1633511700000|2021-10-06 09:15:00|6882.7|6880.9|6883.3|6881.5|6883.8|6882|6881.2|6879.4|409
1633512000000|2021-10-06 09:20:00|6883.4|6881.6|6881.5|6879.7|6885.2|6883.4|6880.9|6879.1|416
1633512300000|2021-10-06 09:25:00|6881.4|6879.6|6880.6|6878.8|6882.9|6880.6|6879.1|6877.2|398
1633512600000|2021-10-06 09:30:00|6880.5|6878.7|6884.3|6882.5|6885.4|6883.5|6879.6|6877.6|370
1633512900000|2021-10-06 09:35:00|6884.2|6882.4|6879.9|6878.1|6884.4|6882.6|6878.5|6876.7|412
1633513200000|2021-10-06 09:40:00|6880.2|6878.4|6879.7|6877.9|6882|6880.2|6878.9|6876.8|456
1633513500000|2021-10-06 09:45:00|6879.6|6877.8|6880.7|6878.9|6882.2|6879.9|6879.2|6877.3|381
1633513800000|2021-10-06 09:50:00|6880.8|6879|6884.1|6882.3|6885.9|6883.9|6880.1|6877.7|390
1633514100000|2021-10-06 09:55:00|6884|6882.2|6880.8|6879|6884.8|6882.5|6879.9|6877.9|363
1633514400000|2021-10-06 10:00:00|6880.9|6879.1|6879.9|6878.1|6882.9|6880.9|6878.7|6876.9|421
1633514700000|2021-10-06 10:05:00|6880|6878.2|6881.7|6878.7|6881.8|6879.6|6877.5|6875.5|408
1633515000000|2021-10-06 10:10:00|6881.6|6878.6|6881.5|6879.7|6882.9|6881.1|6880.1|6877.6|390
1633515300000|2021-10-06 10:15:00|6881.6|6879.8|6887.7|6885.9|6889|6886.6|6881.2|6879.4|363
1633515600000|2021-10-06 10:20:00|6887.8|6886|6884.2|6882.4|6887.8|6886|6881.3|6879.2|388
1633515900000|2021-10-06 10:25:00|6884.1|6882.3|6886.8|6885|6887.9|6885.7|6884|6882.2|363
1633516200000|2021-10-06 10:30:00|6886.7|6884.9|6886.5|6884.7|6888.9|6886.5|6884.7|6882.8|422
1633516500000|2021-10-06 10:35:00|6886.4|6884.6|6886.2|6884.4|6887.3|6885.5|6885.2|6883.1|358
1633516800000|2021-10-06 10:40:00|6886.3|6884.5|6886.9|6885.1|6890.5|6888.4|6885.8|6883.8|443
1633517100000|2021-10-06 10:45:00|6887|6885.2|6887.9|6886.1|6889.4|6887.1|6886.3|6884|305
1633517400000|2021-10-06 10:50:00|6887.7|6885.9|6888.4|6886.6|6889.6|6887.4|6886.9|6884.8|306
1633517700000|2021-10-06 10:55:00|6888.1|6886.3|6888|6886.2|6889.2|6887.4|6886.8|6884.5|390
1633518000000|2021-10-06 11:00:00|6887.9|6886.1|6889.3|6887.5|6889.9|6887.6|6886.8|6885|408
1633518300000|2021-10-06 11:05:00|6889.4|6887.6|6886.9|6885.1|6889.4|6887.6|6886.7|6884.9|357
1633518600000|2021-10-06 11:10:00|6886.8|6885|6888.1|6886.3|6889.8|6887.5|6885.9|6884.1|393
1633518900000|2021-10-06 11:15:00|6888|6886.2|6893.4|6891.6|6894|6891.7|6887.7|6885.4|437
1633519200000|2021-10-06 11:20:00|6893.5|6891.7|6890.8|6889|6894.1|6891.7|6890.4|6888.3|360
1633519500000|2021-10-06 11:25:00|6890.7|6888.9|6890.6|6888.8|6893.4|6891|6890|6888|401
1633519800000|2021-10-06 11:30:00|6890.5|6888.7|6888.2|6886.4|6890.9|6889.1|6887.1|6884.9|355
1633520100000|2021-10-06 11:35:00|6888.3|6886.5|6889.8|6888|6891.8|6889.6|6887.8|6885.4|414
1633520400000|2021-10-06 11:40:00|6889.7|6887.9|6891.6|6889.8|6892.1|6890.3|6889.3|6887.5|311
1633520700000|2021-10-06 11:45:00|6891.5|6889.7|6886.9|6885.1|6892.3|6890.5|6886.6|6884.8|335
1633521000000|2021-10-06 11:50:00|6886.8|6885|6889.4|6887.6|6890.3|6888.2|6886.8|6885|278
1633521300000|2021-10-06 11:55:00|6889.5|6887.7|6891.8|6890|6893.6|6891.8|6889.4|6887.6|364
1633521600000|2021-10-06 12:00:00|6892.1|6890.3|6896.5|6894.7|6896.5|6894.7|6891.8|6890|383
1633521900000|2021-10-06 12:05:00|6896.6|6894.8|6898.3|6896.5|6900.9|6899.1|6896.5|6894.7|389
1633522200000|2021-10-06 12:10:00|6898.4|6896.6|6905.9|6892.9|6906.4|6900.8|6898.4|6892.4|386
1633522500000|2021-10-06 12:15:00|6905.7|6894.1|6894.8|6893|6905.7|6898.7|6894.8|6892.6|699
1633522800000|2021-10-06 12:20:00|6894.7|6892.9|6904.9|6903.1|6905.5|6903.3|6894.7|6892.9|565
1633523100000|2021-10-06 12:25:00|6904.8|6903|6908.7|6906.9|6908.8|6907|6904.2|6902.4|497
1633523400000|2021-10-06 12:30:00|6908.5|6906.7|6912.1|6910.3|6912.7|6910.6|6907|6904.9|554
1633523700000|2021-10-06 12:35:00|6912|6910.2|6909.1|6907.3|6914.1|6911.7|6905.8|6903.8|485
1633524000000|2021-10-06 12:40:00|6909.9|6906.9|6913.2|6911.4|6916.6|6914.8|6909.6|6906.9|507
1633524300000|2021-10-06 12:45:00|6913.8|6910.8|6912.6|6910.8|6915.8|6913.7|6909.5|6907.2|464
1633524600000|2021-10-06 12:50:00|6912.7|6910.9|6912|6909|6915.1|6912.8|6911.2|6909|434
1633524900000|2021-10-06 12:55:00|6911.5|6909.7|6909.7|6906.7|6912.3|6910.5|6908.3|6906.1|548
1633525200000|2021-10-06 13:00:00|6909.6|6906.6|6916.2|6914.4|6918.2|6916|6909.6|6906.6|530
1633525500000|2021-10-06 13:05:00|6916.3|6914.5|6914.9|6913.1|6916.9|6914.6|6912.8|6910.6|468
1633525800000|2021-10-06 13:10:00|6914.8|6913|6916.4|6914.6|6918|6916.2|6914|6912.2|402
1633526100000|2021-10-06 13:15:00|6916.3|6914.5|6913.2|6910.2|6917.6|6915.2|6912.3|6910.1|387
1633526400000|2021-10-06 13:20:00|6913.1|6910.1|6910.7|6907.7|6914.3|6912.1|6909.1|6907|453
1633526700000|2021-10-06 13:25:00|6910.6|6907.6|6908.9|6907.1|6911.8|6909.4|6907.5|6905.1|440
1633527000000|2021-10-06 13:30:00|6908.7|6906.9|6915.4|6912.4|6916.3|6914.5|6907.2|6905.2|714
1633527300000|2021-10-06 13:35:00|6915.1|6913.3|6916.9|6915.1|6920.5|6918|6915.1|6912.8|645
1633527600000|2021-10-06 13:40:00|6917.2|6915.4|6919.5|6917.7|6920.7|6918.4|6917|6915|613
1633527900000|2021-10-06 13:45:00|6919.6|6917.8|6914.6|6912.8|6919.6|6917.8|6914.3|6912.3|620
1633528200000|2021-10-06 13:50:00|6914.5|6912.7|6908.1|6906.3|6915.4|6913.6|6906|6903.8|611
1633528500000|2021-10-06 13:55:00|6908.2|6906.4|6907.7|6905.9|6909.3|6906.9|6902.9|6900.1|678
1633528800000|2021-10-06 14:00:00|6907.4|6905.6|6903.7|6901.9|6907.4|6905.6|6901.2|6898.9|684
1633529100000|2021-10-06 14:05:00|6903.6|6901.8|6905.7|6903.9|6909.6|6907.8|6901|6899.2|598
1633529400000|2021-10-06 14:10:00|6905.5|6903.7|6915.1|6913.3|6915.1|6913.3|6904.1|6902.3|552
1633529700000|2021-10-06 14:15:00|6914.9|6913.1|6907.8|6906|6914.9|6913.1|6905.1|6902.7|586
1633530000000|2021-10-06 14:20:00|6907.4|6905.6|6915.7|6913.9|6917.6|6915.5|6907.2|6905.4|727
1633530300000|2021-10-06 14:25:00|6915.8|6914|6914.5|6912.7|6916.8|6915|6910.4|6908.6|668
1633530600000|2021-10-06 14:30:00|6914.3|6912.5|6918.8|6917|6920.7|6918.9|6913.6|6911.8|652
1633530900000|2021-10-06 14:35:00|6919|6917.2|6918.8|6917|6919.6|6917.8|6915.8|6914|589
1633531200000|2021-10-06 14:40:00|6918.9|6917.1|6913.4|6911.6|6919.1|6917.3|6912.9|6911.1|505
1633531500000|2021-10-06 14:45:00|6913.8|6912|6916|6914.2|6916.2|6914.4|6910.3|6908.5|551
1633531800000|2021-10-06 14:50:00|6916.3|6914.5|6916.4|6914.6|6918.1|6916.3|6914.3|6911.9|575
1633532100000|2021-10-06 14:55:00|6916.7|6914.9|6915.2|6913.4|6916.7|6914.9|6913.7|6911.9|573
1633532400000|2021-10-06 15:00:00|6915.3|6913.5|6916.6|6914.8|6918.2|6916.4|6913.7|6911.9|525
1633532700000|2021-10-06 15:05:00|6916.5|6914.7|6913.7|6911.9|6916.9|6915.1|6912.5|6910.7|427
1633533000000|2021-10-06 15:10:00|6913.6|6911.8|6914.2|6912.4|6915.8|6914|6911.9|6910.1|526
1633533300000|2021-10-06 15:15:00|6914.1|6912.3|6912|6910.2|6916.1|6914.3|6911.8|6910|477
1633533600000|2021-10-06 15:20:00|6912.1|6910.3|6903.8|6902|6912.3|6910.5|6903.8|6902|455
1633533900000|2021-10-06 15:25:00|6903.9|6902.1|6903.7|6901.9|6906.2|6904.4|6902.1|6900.3|408
1633534200000|2021-10-06 15:30:00|6903.6|6901.8|6901.6|6899.8|6905.2|6903.4|6901.1|6899.3|485
1633534500000|2021-10-06 15:35:00|6901.7|6899.9|6903|6901.2|6903|6901.2|6900.7|6898.9|422
1633534800000|2021-10-06 15:40:00|6903.1|6901.3|6900.6|6898.8|6903.8|6902|6899.8|6898|439
1633535100000|2021-10-06 15:45:00|6900.7|6898.9|6905.1|6903.3|6905.3|6903.5|6900.5|6898.7|394
1633535400000|2021-10-06 15:50:00|6905.2|6903.4|6908.2|6906.4|6909|6907.2|6905|6903.2|422
1633535700000|2021-10-06 15:55:00|6908.1|6906.3|6911.5|6909.7|6912.1|6910.3|6908.1|6906.3|361
1633536000000|2021-10-06 16:00:00|6911.6|6909.8|6910.8|6909|6913.5|6911.7|6910.5|6908.7|409
1633536300000|2021-10-06 16:05:00|6910.9|6909.1|6909.1|6907.3|6911.3|6909.5|6907.9|6906.1|405
1633536600000|2021-10-06 16:10:00|6909.2|6907.4|6908|6906.2|6909.6|6907.8|6907.6|6905.8|337
1633536900000|2021-10-06 16:15:00|6907.9|6906.1|6908.2|6906.4|6908.8|6907|6906.7|6904.9|374
1633537200000|2021-10-06 16:20:00|6908.1|6906.3|6907.4|6905.6|6908.7|6906.9|6906.1|6904.3|398
1633537500000|2021-10-06 16:25:00|6907.5|6905.7|6905.1|6903.3|6909.7|6907.9|6903.7|6901.9|453
1633537800000|2021-10-06 16:30:00|6905|6903.2|6904.8|6903|6905.7|6903.9|6903.8|6902|340
1633538100000|2021-10-06 16:35:00|6904.7|6902.9|6902.3|6900.5|6905.1|6903.3|6902|6900.2|340
1633538400000|2021-10-06 16:40:00|6902.2|6900.4|6904.6|6902.8|6906.1|6904.3|6902.2|6900.4|274
1633538700000|2021-10-06 16:45:00|6904.7|6902.9|6901.3|6899.5|6905.4|6903.6|6901|6899.2|319
1633539000000|2021-10-06 16:50:00|6901.4|6899.6|6901.4|6899.6|6902.5|6900.7|6899.9|6898.1|355
1633539300000|2021-10-06 16:55:00|6901.1|6899.3|6903.4|6901.6|6904.4|6902.6|6901.1|6899.3|338
1633539600000|2021-10-06 17:00:00|6903.5|6901.7|6904.5|6902.7|6905.3|6903.5|6902.9|6901.1|408
1633539900000|2021-10-06 17:05:00|6904.6|6902.8|6903.5|6901.7|6905.5|6903.5|6901.5|6899.7|411
1633540200000|2021-10-06 17:10:00|6903.4|6901.6|6905.9|6904.1|6906.2|6904.4|6902.1|6900.3|333
1633540500000|2021-10-06 17:15:00|6905.8|6904|6907|6905.2|6907.4|6905.6|6905.5|6903.7|265
1633540800000|2021-10-06 17:20:00|6906.9|6905.1|6907.4|6905.6|6908|6906.2|6905.8|6904|322
1633541100000|2021-10-06 17:25:00|6907.5|6905.7|6907.1|6905.3|6907.5|6905.7|6906|6904.2|359
1633541400000|2021-10-06 17:30:00|6907|6905.2|6910.9|6909.1|6910.9|6909.1|6907|6905.2|433
1633541700000|2021-10-06 17:35:00|6910.7|6908.9|6912|6910.2|6912.5|6910.7|6909.6|6907.8|396
1633542000000|2021-10-06 17:40:00|6911.9|6910.1|6912.5|6910.7|6913.1|6911.3|6910.6|6908.8|339
1633542300000|2021-10-06 17:45:00|6912.4|6910.6|6914.6|6912.8|6915.5|6913.7|6912|6910.2|471
1633542600000|2021-10-06 17:50:00|6914.5|6912.7|6910.9|6909.1|6914.5|6912.7|6910.7|6908.9|486
1633542900000|2021-10-06 17:55:00|6911|6909.2|6916.1|6913.1|6916.1|6913.4|6910.9|6909.1|388
1633543200000|2021-10-06 18:00:00|6916.2|6913.2|6915.2|6913.4|6916.9|6914.5|6913.1|6911.3|537
1633543500000|2021-10-06 18:05:00|6915.1|6913.3|6918.2|6916.4|6919.1|6916.7|6914.8|6913|464
1633543800000|2021-10-06 18:10:00|6918.3|6916.5|6919.9|6918.1|6921.5|6919.7|6917.5|6915.6|479
1633544100000|2021-10-06 18:15:00|6919.7|6917.9|6919.1|6917.3|6921.1|6918.6|6917.1|6915.2|415
1633544400000|2021-10-06 18:20:00|6919.2|6917.4|6919|6917.2|6920.2|6917.9|6917.8|6916|403
1633544700000|2021-10-06 18:25:00|6918.8|6917|6920|6918.2|6922.2|6919.7|6918.8|6916.7|379
1633545000000|2021-10-06 18:30:00|6919.8|6918|6919.7|6917.9|6921.1|6919.1|6918.7|6916.8|343
1633545300000|2021-10-06 18:35:00|6920|6918.2|6920|6918.2|6920.4|6918.6|6918.2|6916.4|361
1633545600000|2021-10-06 18:40:00|6920.3|6918.5|6920.2|6918.4|6921.6|6919.3|6919.7|6917.9|319
1633545900000|2021-10-06 18:45:00|6920.4|6918.6|6920.1|6918.3|6921.6|6919.8|6920|6918.2|308
1633546200000|2021-10-06 18:50:00|6919.8|6918|6919.8|6918|6921.1|6919.3|6919.2|6917.4|370
1633546500000|2021-10-06 18:55:00|6919.9|6918.1|6919.9|6918.1|6920.2|6918.4|6919.7|6917.9|26
1633546800000|2021-10-06 19:00:00|6918.3|6916.5|6916.7|6914.9|6918.6|6916.8|6916.5|6914.7|437
1633547100000|2021-10-06 19:05:00|6916.6|6914.8|6916.7|6914.9|6917.8|6916|6914.8|6913|344
1633547400000|2021-10-06 19:10:00|6916.3|6914.5|6917.7|6915.9|6918.7|6916.9|6916.3|6914.5|334
1633547700000|2021-10-06 19:15:00|6917.8|6916|6916.7|6914.9|6919.6|6917.4|6916.3|6913.9|310
1633548000000|2021-10-06 19:20:00|6916.8|6915|6915.8|6914|6917.7|6915.7|6915.2|6913.1|323
1633548300000|2021-10-06 19:25:00|6915.9|6914.1|6916.4|6914.6|6917.1|6915.3|6915.2|6913.4|309
1633548600000|2021-10-06 19:30:00|6916.3|6914.5|6915.3|6913.5|6916.7|6914.9|6914.8|6912.6|308
1633548900000|2021-10-06 19:35:00|6915.2|6913.4|6913.4|6911.6|6915.4|6913.6|6912.8|6911|311
1633549200000|2021-10-06 19:40:00|6913.5|6911.7|6914.6|6912.8|6915.3|6913.5|6912.7|6910.9|307
1633549500000|2021-10-06 19:45:00|6914.5|6912.7|6915.9|6914.1|6916.3|6914.5|6912.6|6910.8|359
1633549800000|2021-10-06 19:50:00|6916|6914.2|6916|6914.2|6917.1|6915.3|6915.4|6913.6|401
1633550100000|2021-10-06 19:55:00|6915.9|6914.1|6917.7|6915.9|6918.2|6916.4|6915.7|6913.9|312
1633550400000|2021-10-06 20:00:00|6917.2|6915.4|6916.2|6914.4|6917.8|6916|6915.7|6913.6|198
1633550700000|2021-10-06 20:05:00|6916.3|6914.5|6916.9|6915.1|6917.8|6915.3|6916|6913.7|158
1633551000000|2021-10-06 20:10:00|6916.7|6914.9|6917.1|6915.3|6918.1|6916|6916.1|6914.3|137
1633551300000|2021-10-06 20:15:00|6917|6915.2|6916.9|6915.1|6917.6|6915.5|6916.7|6914.5|104
1633551600000|2021-10-06 20:20:00|6917|6915.2|6916|6914.2|6917|6915.2|6915.8|6914|78
1633551900000|2021-10-06 20:25:00|6915.9|6914.1|6917.7|6915.9|6917.7|6915.9|6915.4|6913.6|140
1633552200000|2021-10-06 20:30:00|6917.6|6915.8|6916.2|6914.4|6917.7|6915.9|6916.1|6914.3|113
1633552500000|2021-10-06 20:35:00|6916.3|6914.5|6916.6|6914.8|6917.7|6915.4|6916.3|6914.5|129
1633552800000|2021-10-06 20:40:00|6916.7|6914.9|6916.4|6914.6|6917.7|6915.3|6916.1|6914.3|99
1633553100000|2021-10-06 20:45:00|6916.3|6914.5|6916.6|6913.6|6917.6|6915|6916.3|6913.5|139
1633553400000|2021-10-06 20:50:00|6916.7|6913.7|6916.4|6913.4|6917.6|6914.6|6915.6|6913.2|181
1633553700000|2021-10-06 20:55:00|6916.1|6913.1|6916.9|6910.9|6917.9|6913.3|6913.7|6905.6|302
1633554000000|2021-10-06 21:00:00|6916.1|6910.1|6918.5|6908.2|6920.3|6910.1|6915.8|6904|48
1633554300000|2021-10-06 21:05:00|6918.6|6908.7|6917.6|6908.9|6919.2|6912.7|6915.8|6905.5|121
1633554600000|2021-10-06 21:10:00|6917.5|6908.7|6918.3|6909.5|6919.7|6910.2|6915.8|6906.3|142
1633554900000|2021-10-06 21:15:00|6918.9|6910.3|6918.2|6912.1|6919.5|6912.6|6915.8|6908|193
1633555200000|2021-10-06 21:20:00|6918.7|6912|6918.6|6912.7|6919.7|6912.9|6916.9|6911.9|109
1633555500000|2021-10-06 21:25:00|6918.5|6912.6|6918.1|6912.4|6920.2|6913.2|6916.4|6910.1|116
1633555800000|2021-10-06 21:30:00|6918|6912.6|6917.6|6912.2|6919.1|6913.2|6917|6911|134
1633556100000|2021-10-06 21:35:00|6917.9|6912|6917.4|6912.6|6918.6|6913|6916.9|6910.7|150
1633556400000|2021-10-06 21:40:00|6917.7|6912.7|6918|6909.1|6919.2|6912.9|6916.3|6907.7|168
1633556700000|2021-10-06 21:45:00|6917.6|6909|6918.7|6906.7|6919.6|6910|6912.1|6903.2|248
1633557000000|2021-10-06 21:50:00|6918.8|6906.8|6918|6910.5|6919.7|6911.3|6917.2|6904.4|274
1633557300000|2021-10-06 21:55:00|6918.5|6910.6|6916.7|6910.6|6918.9|6911.4|6916.2|6909|226
1633557600000|2021-10-06 22:00:00|6916|6910.1|6916.9|6912.4|6918.3|6912.9|6915.1|6909.5|351
1633557900000|2021-10-06 22:05:00|6918.2|6912.6|6916.3|6913.3|6918.7|6913.6|6915.1|6911.3|232
1633558200000|2021-10-06 22:10:00|6916.6|6913.6|6916|6913|6916.6|6913.6|6915.6|6912.6|215
1633558500000|2021-10-06 22:15:00|6915.9|6912.9|6916.1|6913.1|6916.3|6913.3|6914.3|6911.5|137
1633558800000|2021-10-06 22:20:00|6916|6913|6916|6913|6916.8|6913.8|6915.7|6912.7|120
1633559100000|2021-10-06 22:25:00|6915.9|6912.9|6915.8|6912.8|6916.2|6913.2|6915.5|6912.5|100
1633559400000|2021-10-06 22:30:00|6915.7|6912.7|6917.6|6914.6|6917.7|6914.7|6915.2|6912.7|117
1633559700000|2021-10-06 22:35:00|6917.5|6914.5|6917.6|6914.6|6917.6|6915.2|6916.9|6913.9|83
1633560000000|2021-10-06 22:40:00|6917.7|6914.7|6917.5|6914.5|6918.8|6914.8|6915.7|6912.7|117
1633560300000|2021-10-06 22:45:00|6917.4|6914.4|6916.6|6914.8|6917.7|6915.2|6916.6|6914|93
1633560600000|2021-10-06 22:50:00|6916.5|6914.7|6917.6|6914.6|6918.7|6915.4|6916.5|6913|148
1633560900000|2021-10-06 22:55:00|6917.5|6914.5|6914.7|6911.7|6917.6|6915|6914.3|6911.6|193
1633561200000|2021-10-06 23:00:00|6914.4|6912.6|6915.8|6912.8|6915.9|6913.5|6914.1|6911.7|154
1633561500000|2021-10-06 23:05:00|6915.7|6912.7|6915.9|6914.1|6916.9|6914.6|6914.6|6912.2|156
1633561800000|2021-10-06 23:10:00|6915.8|6914|6916|6914.2|6916.7|6914.6|6915.2|6913.2|209
1633562100000|2021-10-06 23:15:00|6916.1|6914.3|6916.3|6914.5|6917.1|6914.9|6915.1|6913.1|203
1633562400000|2021-10-06 23:20:00|6916.2|6914.4|6916.1|6914.3|6916.3|6914.5|6915.9|6914.1|126
1633562700000|2021-10-06 23:25:00|6916|6914.2|6916.1|6914.3|6916.5|6914.7|6916|6914.2|98
1633563000000|2021-10-06 23:30:00|6916.2|6914.4|6917.2|6915.4|6917.2|6915.4|6914.1|6912.3|224
1633563300000|2021-10-06 23:35:00|6917.1|6915.3|6917.1|6915.3|6918.2|6916.1|6916.3|6914.5|233
1633563600000|2021-10-06 23:40:00|6917|6915.2|6918.6|6915.6|6919.1|6916.8|6916.2|6914.1|268
1633563900000|2021-10-06 23:45:00|6918|6916.2|6917.3|6914.3|6918.8|6916.5|6916.4|6914.2|329
1633564200000|2021-10-06 23:50:00|6917.4|6914.4|6917.8|6916|6918.4|6916|6916.3|6914.2|272
1633564500000|2021-10-06 23:55:00|6917.7|6915.9|6917.4|6915.6|6918.3|6916.5|6915.2|6913.1|204
1633564800000|2021-10-07 00:00:00|6917.3|6915.5|6914.2|6912.4|6920.6|6918.8|6913.9|6911.6|434
1633565100000|2021-10-07 00:05:00|6915|6912|6914.3|6912.5|6917.4|6915.3|6913.1|6910.9|389
1633565400000|2021-10-07 00:10:00|6914.9|6913.1|6916.1|6914.3|6917.9|6915.8|6914.9|6913|327
1633565700000|2021-10-07 00:15:00|6916|6914.2|6914.8|6913|6917.2|6914.5|6914.6|6912.8|310
1633566000000|2021-10-07 00:20:00|6914.9|6913.1|6913.2|6911.4|6915.5|6913.4|6911.2|6909|298
1633566300000|2021-10-07 00:25:00|6913.3|6911.5|6913.1|6911.3|6915.7|6913.4|6912.3|6910.5|268
1633566600000|2021-10-07 00:30:00|6913.7|6910.7|6916.4|6914.6|6917.4|6915.1|6913.7|6910.7|332
1633566900000|2021-10-07 00:35:00|6916.5|6914.7|6920.1|6918.3|6920.2|6918.4|6916.5|6914|361
1633567200000|2021-10-07 00:40:00|6920.2|6918.4|6918.5|6916.7|6920.2|6918.4|6916.7|6914.9|353
1633567500000|2021-10-07 00:45:00|6918.6|6916.8|6917.4|6915.6|6919.9|6918.1|6917.4|6915.6|305
1633567800000|2021-10-07 00:50:00|6917.3|6915.5|6919.1|6917.3|6920.4|6918.1|6916.4|6914.1|375
1633568100000|2021-10-07 00:55:00|6919.2|6917.4|6919.2|6917.4|6919.8|6917.4|6917.3|6915.4|311
1633568400000|2021-10-07 01:00:00|6919.1|6917.3|6917|6915.2|6922.1|6920.3|6915.9|6913.6|366
1633568700000|2021-10-07 01:05:00|6916.9|6915.1|6916.4|6914.6|6918.4|6916.6|6916.1|6914.3|314
1633569000000|2021-10-07 01:10:00|6916.3|6914.5|6916.7|6914.9|6916.7|6914.9|6915.2|6913.4|246
1633569300000|2021-10-07 01:15:00|6916.6|6914.8|6915.9|6914.1|6918.2|6916.4|6915.2|6913.4|336
1633569600000|2021-10-07 01:20:00|6916|6914.2|6914.5|6912.7|6916.3|6914.5|6913.8|6912|310
1633569900000|2021-10-07 01:25:00|6914.4|6912.6|6917|6915.2|6918.1|6915.7|6913.7|6911.9|265
1633570200000|2021-10-07 01:30:00|6916.8|6915|6920.7|6918.9|6920.7|6918.9|6915.9|6914.1|345
1633570500000|2021-10-07 01:35:00|6920.6|6918.8|6923.6|6921.8|6923.7|6921.9|6920.6|6918.8|380
1633570800000|2021-10-07 01:40:00|6923.9|6922.1|6924.1|6922.3|6925.3|6923.5|6923.3|6921.5|324
1633571100000|2021-10-07 01:45:00|6924|6922.2|6921.8|6920|6925.2|6923.4|6921.6|6919.8|347
1633571400000|2021-10-07 01:50:00|6921.9|6920.1|6922.7|6920.9|6923.1|6921.3|6921.1|6919.3|282
1633571700000|2021-10-07 01:55:00|6922.8|6921|6921.1|6919.3|6924.7|6922.9|6920.8|6919|300
1633572000000|2021-10-07 02:00:00|6921.2|6919.4|6919.1|6917.3|6921.6|6919.8|6918.7|6916.9|255
1633572300000|2021-10-07 02:05:00|6919.2|6917.4|6920.3|6918.5|6920.9|6919.1|6917.5|6915.1|255
1633572600000|2021-10-07 02:10:00|6920.2|6918.4|6921.3|6919.5|6922.2|6919.8|6919.4|6917.6|291
1633572900000|2021-10-07 02:15:00|6921.4|6919.6|6921.5|6919.7|6922.2|6920.3|6920.1|6918.3|302
1633573200000|2021-10-07 02:20:00|6921.4|6919.6|6921.9|6920.1|6922.2|6920.4|6920.2|6918.4|282
1633573500000|2021-10-07 02:25:00|6922|6920.2|6920.5|6918.7|6922.2|6920.4|6919.9|6918.1|221
1633573800000|2021-10-07 02:30:00|6920.4|6918.6|6922.1|6920.3|6922.3|6920.4|6920.4|6918.6|237
1633574100000|2021-10-07 02:35:00|6922.2|6920.4|6919.8|6918|6922.3|6920.5|6919.6|6917.8|217
1633574400000|2021-10-07 02:40:00|6919.9|6918.1|6919.6|6917.8|6920.1|6918.3|6917.9|6916.1|193
1633574700000|2021-10-07 02:45:00|6919.5|6917.7|6919.6|6917.8|6920.1|6918.3|6917.8|6916|168
1633575000000|2021-10-07 02:50:00|6919.5|6917.7|6918.1|6916.3|6919.7|6917.9|6918|6916.2|180
1633575300000|2021-10-07 02:55:00|6918.2|6916.4|6918.9|6917.1|6919.6|6917.4|6917.6|6915.8|222
1633575600000|2021-10-07 03:00:00|6919|6917.2|6918.9|6917.1|6919.7|6917.9|6918.5|6916.7|206
1633575900000|2021-10-07 03:05:00|6919|6917.2|6918.7|6916.9|6919.7|6917.9|6918.5|6916.7|194
1633576200000|2021-10-07 03:10:00|6918.6|6916.8|6916.8|6915|6918.9|6917.1|6916.6|6914.8|198
1633576500000|2021-10-07 03:15:00|6916.7|6914.9|6916.9|6915.1|6917.4|6915.6|6916.4|6914.6|149
1633576800000|2021-10-07 03:20:00|6916.8|6915|6916.6|6914.8|6917.3|6915.1|6915.3|6913.5|167
1633577100000|2021-10-07 03:25:00|6916.7|6914.9|6918.4|6916.6|6918.5|6916.7|6916.1|6914.3|155
1633577400000|2021-10-07 03:30:00|6918.5|6916.7|6917.4|6915.6|6918.5|6916.7|6916.6|6914.8|249
1633577700000|2021-10-07 03:35:00|6917.3|6915.5|6917.8|6916|6918.1|6916.3|6916.1|6914.3|229
1633578000000|2021-10-07 03:40:00|6917.9|6916.1|6918.7|6916.9|6918.8|6917|6917.8|6916|207
1633578300000|2021-10-07 03:45:00|6918.8|6917|6920.5|6918.7|6920.7|6918.9|6918.6|6916.8|203
1633578600000|2021-10-07 03:50:00|6920.6|6918.8|6921|6919.2|6921.2|6919.4|6920.1|6918.3|137
1633578900000|2021-10-07 03:55:00|6920.9|6919.1|6921.6|6919.8|6922.6|6920.8|6920.9|6919.1|149
1633579200000|2021-10-07 04:00:00|6921.5|6919.7|6921.5|6919.7|6922.3|6920.5|6920.9|6919.1|194
1633579500000|2021-10-07 04:05:00|6921.6|6919.8|6921.9|6920.1|6922.5|6920.7|6920.9|6919.1|200
1633579800000|2021-10-07 04:10:00|6922|6920.2|6923.3|6921.5|6923.4|6921.6|6921.1|6919.3|180
1633580100000|2021-10-07 04:15:00|6923.2|6921.4|6923.3|6921.5|6923.5|6921.7|6922.2|6920.4|132
1633580400000|2021-10-07 04:20:00|6923.2|6921.4|6922.8|6921|6923.8|6922|6922.6|6920.8|145
1633580700000|2021-10-07 04:25:00|6922.9|6921.1|6922.8|6921|6923.6|6921.8|6922.6|6920.8|147
1633581000000|2021-10-07 04:30:00|6922.7|6920.9|6923.5|6921.7|6924.1|6922.3|6922.5|6920.7|134
1633581300000|2021-10-07 04:35:00|6923.4|6921.6|6922.7|6920.9|6923.6|6921.8|6922.6|6920.8|166
1633581600000|2021-10-07 04:40:00|6922.6|6920.8|6921.2|6919.4|6922.8|6921|6921|6919.2|149
1633581900000|2021-10-07 04:45:00|6921.1|6919.3|6919.7|6917.9|6921.7|6919.9|6918.9|6917.1|181
1633582200000|2021-10-07 04:50:00|6920.1|6918.3|6919.2|6917.4|6920.2|6918.4|6918.6|6916.6|188
1633582500000|2021-10-07 04:55:00|6919.3|6917.5|6919|6917.2|6919.7|6917.9|6918.4|6916.6|153
1633582800000|2021-10-07 05:00:00|6918.8|6917|6921.8|6920|6921.9|6920.1|6917.7|6915.9|273
1633583100000|2021-10-07 05:05:00|6921.7|6919.9|6921.3|6919.5|6922.1|6920.3|6920.8|6919|216
1633583400000|2021-10-07 05:10:00|6921.4|6919.6|6920.6|6918.8|6921.8|6920|6919.2|6917.4|338
1633583700000|2021-10-07 05:15:00|6920.5|6918.7|6916.6|6914.8|6920.6|6918.8|6916.4|6914.6|329
1633584000000|2021-10-07 05:20:00|6916.5|6914.7|6914.5|6912.7|6916.5|6914.7|6914.3|6912.5|272
1633584300000|2021-10-07 05:25:00|6914.4|6912.6|6913.6|6911.8|6914.6|6912.8|6912.8|6911|228
1633584600000|2021-10-07 05:30:00|6913.5|6911.7|6912.6|6910.8|6913.6|6911.8|6911.4|6909.6|261
1633584900000|2021-10-07 05:35:00|6912.7|6910.9|6913.2|6911.4|6914.1|6912.3|6912.4|6910.6|185
1633585200000|2021-10-07 05:40:00|6913.1|6911.3|6911.5|6909.7|6913.1|6911.3|6909.9|6908.1|268
1633585500000|2021-10-07 05:45:00|6911.4|6909.6|6912.7|6910.9|6913.2|6911.4|6911.1|6909.3|294
1633585800000|2021-10-07 05:50:00|6912.2|6910.4|6910.1|6908.3|6912.5|6910.7|6909.6|6907.8|292
1633586100000|2021-10-07 05:55:00|6910.2|6908.4|6912.6|6910.8|6912.9|6911.1|6909.7|6907.9|367
1633586400000|2021-10-07 06:00:00|6912.5|6910.7|6917.1|6915.3|6918.5|6916.7|6912.4|6910.2|437
1633586700000|2021-10-07 06:05:00|6917|6915.2|6918.1|6916.3|6918.7|6916.7|6915.4|6913.6|405
1633587000000|2021-10-07 06:10:00|6918.3|6916.5|6918.8|6917|6920.5|6918.7|6917.9|6915.6|421
1633587300000|2021-10-07 06:15:00|6918.9|6917.1|6922.2|6920.4|6922.5|6920.7|6918.8|6917|351
1633587600000|2021-10-07 06:20:00|6922.3|6920.5|6921.8|6920|6924|6922.2|6921.6|6919.8|321
1633587900000|2021-10-07 06:25:00|6921.9|6920.1|6922.9|6921.1|6923|6921.2|6920.8|6919|306
1633588200000|2021-10-07 06:30:00|6923|6921.2|6927.4|6925.6|6927.4|6925.6|6921.9|6920.1|364
1633588500000|2021-10-07 06:35:00|6927.3|6925.5|6933.6|6931.8|6935.4|6932.4|6927.3|6925.5|414
1633588800000|2021-10-07 06:40:00|6933.5|6931.7|6933.3|6931.5|6935|6933.2|6931.7|6929.6|394
1633589100000|2021-10-07 06:45:00|6933.4|6931.6|6930.2|6927.2|6933.6|6931.8|6928.6|6926.3|419
1633589400000|2021-10-07 06:50:00|6930.3|6927.3|6930.3|6927.3|6932.3|6929.8|6929.2|6926.7|420
1633589700000|2021-10-07 06:55:00|6930.4|6927.4|6931.7|6929.9|6932.4|6930.5|6928.3|6925.7|377
1633590000000|2021-10-07 07:00:00|6931.6|6929.8|6931.6|6929.8|6933.2|6931.3|6929.5|6927.2|552
1633590300000|2021-10-07 07:05:00|6931.8|6930|6931.6|6929.8|6932.7|6930.5|6930|6927.8|477
1633590600000|2021-10-07 07:10:00|6932.2|6930.4|6934.1|6932.3|6935.4|6933.5|6931.2|6929.2|441
1633590900000|2021-10-07 07:15:00|6934|6932.2|6928.9|6927.1|6936.4|6934.4|6928.6|6926.3|472
1633591200000|2021-10-07 07:20:00|6928.8|6927|6930.2|6928.4|6932.9|6930.8|6928.7|6926.9|415
1633591500000|2021-10-07 07:25:00|6930.1|6928.3|6930.3|6928.5|6931.5|6929.7|6928.7|6926.9|436
1633591800000|2021-10-07 07:30:00|6930.2|6928.4|6934.8|6933|6935.2|6933.4|6930.2|6928.4|481
1633592100000|2021-10-07 07:35:00|6934.7|6932.9|6935.3|6933.5|6935.8|6934|6933.4|6931.6|446
1633592400000|2021-10-07 07:40:00|6935.2|6933.4|6931.6|6929.8|6935.2|6933.4|6930.3|6928.5|392
1633592700000|2021-10-07 07:45:00|6931.5|6929.7|6932.2|6930.4|6932.8|6931|6929|6927.2|369
1633593000000|2021-10-07 07:50:00|6932.1|6930.3|6933.5|6931.7|6934.8|6933|6931.6|6929.8|413
1633593300000|2021-10-07 07:55:00|6933.8|6932|6929.8|6928|6934.3|6932.5|6928.8|6926.7|456
1633593600000|2021-10-07 08:00:00|6929.6|6927.8|6928.7|6926.9|6931.3|6929|6927.6|6925.8|406
1633593900000|2021-10-07 08:05:00|6928.8|6927|6930|6928.2|6933.1|6931.2|6928.5|6926.7|424
1633594200000|2021-10-07 08:10:00|6929.8|6928|6927.8|6926|6930.5|6928.7|6926.3|6924.2|389
1633594500000|2021-10-07 08:15:00|6928.2|6926.4|6923.3|6921.5|6928.7|6926.9|6922.5|6920.7|422
1633594800000|2021-10-07 08:20:00|6923.1|6921.3|6919.6|6917.8|6924.9|6923.1|6919.1|6917.3|416
1633595100000|2021-10-07 08:25:00|6919.7|6917.9|6922.8|6921|6924.2|6922.4|6919.6|6917.8|419
1633595400000|2021-10-07 08:30:00|6922.9|6921.1|6922.7|6920.9|6923.1|6921.3|6920.7|6918.9|433
1633595700000|2021-10-07 08:35:00|6922.6|6920.8|6924.2|6922.4|6925.7|6923.9|6922.5|6920.7|372
1633596000000|2021-10-07 08:40:00|6924.3|6922.5|6922.8|6921|6925|6923.1|6922.8|6921|286
1633596300000|2021-10-07 08:45:00|6922.7|6920.9|6921.2|6919.4|6923.5|6921.7|6921.1|6919.3|391
1633596600000|2021-10-07 08:50:00|6921.1|6919.3|6924.3|6922.5|6925.8|6924|6920.5|6918.7|356
1633596900000|2021-10-07 08:55:00|6924.4|6922.6|6924.9|6923.1|6926.1|6924.3|6923.6|6921.8|364
1633597200000|2021-10-07 09:00:00|6925|6923.2|6924.3|6922.5|6926.1|6924.3|6921.6|6919.8|336
1633597500000|2021-10-07 09:05:00|6924.2|6922.4|6923.8|6922|6924.9|6922.7|6923.2|6921.4|290
1633597800000|2021-10-07 09:10:00|6923.9|6922.1|6920.5|6918.7|6923.9|6922.1|6920.1|6918.3|265
1633598100000|2021-10-07 09:15:00|6920.6|6918.8|6920.9|6919.1|6923.4|6921.6|6920.1|6918.3|433
1633598400000|2021-10-07 09:20:00|6921|6919.2|6923.3|6921.5|6923.6|6921.8|6920.1|6918.3|361
1633598700000|2021-10-07 09:25:00|6923.1|6921.3|6919.8|6918|6923.1|6921.3|6919.6|6917.8|312
1633599000000|2021-10-07 09:30:00|6920.1|6918.3|6921.6|6919.8|6922.5|6920.7|6920|6918.2|241
1633599300000|2021-10-07 09:35:00|6921.7|6919.9|6922.1|6920.3|6924.3|6922.5|6921.5|6919.7|343
1633599600000|2021-10-07 09:40:00|6922|6920.2|6920.5|6918.7|6922|6920.2|6920|6918.2|285
1633599900000|2021-10-07 09:45:00|6920.4|6918.6|6921|6919.2|6921.4|6919.6|6919.6|6917.8|305
1633600200000|2021-10-07 09:50:00|6921.2|6919.4|6922.3|6920.5|6922.6|6920.8|6920.6|6918.8|343
1633600500000|2021-10-07 09:55:00|6922.2|6920.4|6923.1|6921.3|6923.9|6922.1|6921.8|6920|349
1633600800000|2021-10-07 10:00:00|6923.3|6921.5|6926.3|6924.5|6926.8|6925|6923.1|6921.3|354
1633601100000|2021-10-07 10:05:00|6926.4|6924.6|6927.3|6925.5|6928.1|6926.3|6926.1|6924.3|315
1633601400000|2021-10-07 10:10:00|6927.4|6925.6|6926.9|6925.1|6928.2|6926.4|6926.6|6924.8|256
1633601700000|2021-10-07 10:15:00|6926.8|6925|6925.9|6924.1|6927|6925.2|6924.9|6923.1|224
1633602000000|2021-10-07 10:20:00|6926|6924.2|6925.7|6923.9|6928|6926.2|6925|6923.2|270
1633602300000|2021-10-07 10:25:00|6925.8|6924|6925.1|6923.3|6926.8|6925|6924.3|6922.5|239
1633602600000|2021-10-07 10:30:00|6925.2|6923.4|6925.5|6923.7|6926.5|6924.7|6924.1|6922.3|246
1633602900000|2021-10-07 10:35:00|6925.6|6923.8|6924.8|6923|6925.9|6924.1|6924.4|6922.6|185
1633603200000|2021-10-07 10:40:00|6924.7|6922.9|6923.9|6922.1|6925.1|6923.3|6922.7|6920.5|248
1633603500000|2021-10-07 10:45:00|6924|6922.2|6926.7|6924.9|6927|6925.2|6923.5|6921.7|298
1633603800000|2021-10-07 10:50:00|6926.5|6924.7|6928.8|6927|6929.4|6927.6|6926.4|6924.6|320
1633604100000|2021-10-07 10:55:00|6928.9|6927.1|6931.1|6929.3|6931.4|6929.6|6928.5|6926.7|321
1633604400000|2021-10-07 11:00:00|6931|6929.2|6932.3|6930.5|6932.6|6930.8|6929.5|6927.3|382
1633604700000|2021-10-07 11:05:00|6932.5|6930.7|6934|6932.2|6934.8|6933|6932.3|6930.5|354
1633605000000|2021-10-07 11:10:00|6933.9|6932.1|6936.7|6934.9|6937.5|6935.7|6933.1|6931.3|386
1633605300000|2021-10-07 11:15:00|6936.5|6934.7|6935.9|6934.1|6936.8|6935|6934.7|6932.9|372
1633605600000|2021-10-07 11:20:00|6936.3|6934.5|6936.1|6934.3|6937.4|6935.6|6935.3|6933.5|332
1633605900000|2021-10-07 11:25:00|6936.2|6934.4|6937.9|6936.1|6940.2|6938.4|6936.2|6934.4|362
1633606200000|2021-10-07 11:30:00|6938|6936.2|6937.4|6935.6|6939.1|6937.2|6936.8|6935|330
1633606500000|2021-10-07 11:35:00|6937.3|6935.5|6942.1|6940.3|6944.3|6942.5|6936.9|6935.1|385
1633606800000|2021-10-07 11:40:00|6942.2|6940.4|6942|6940.2|6943.3|6941.5|6940.9|6939|322
1633607100000|2021-10-07 11:45:00|6942.2|6940.4|6940.8|6939|6942.3|6940.5|6940.7|6938.9|316
1633607400000|2021-10-07 11:50:00|6940.9|6939.1|6938.6|6936.8|6941.4|6939.6|6938.4|6936.6|326
1633607700000|2021-10-07 11:55:00|6938.5|6936.7|6938.4|6936.6|6940.2|6938.4|6937.1|6935.3|322
1633608000000|2021-10-07 12:00:00|6938.7|6936.9|6936.4|6934.6|6938.8|6937|6935.5|6933.7|367
1633608300000|2021-10-07 12:05:00|6936.5|6934.7|6935.7|6933.9|6938.1|6936.2|6935|6933.2|312
1633608600000|2021-10-07 12:10:00|6935.9|6934.1|6934.8|6933|6936.7|6934.9|6932.8|6931|311
1633608900000|2021-10-07 12:15:00|6934.9|6933.1|6933.9|6932.1|6935.6|6933.8|6933.8|6932|261
1633609200000|2021-10-07 12:20:00|6933.8|6932|6934.2|6932.4|6935|6933.2|6932.1|6930.3|379
1633609500000|2021-10-07 12:25:00|6934.1|6932.3|6935.5|6931.8|6936.4|6933.9|6933.8|6930.6|303
1633609800000|2021-10-07 12:30:00|6935.4|6931.4|6929.1|6927.3|6937|6932.2|6926.4|6924.6|541
1633610100000|2021-10-07 12:35:00|6929|6927.2|6928.8|6927|6931.1|6929.3|6927.6|6925.8|435
1633610400000|2021-10-07 12:40:00|6928.7|6926.9|6928.2|6926.4|6929.5|6927.7|6926|6924.2|466
1633610700000|2021-10-07 12:45:00|6928.3|6926.5|6929.5|6927.7|6931|6929.2|6928.2|6926.4|395
1633611000000|2021-10-07 12:50:00|6929.6|6927.8|6930|6928.2|6932.4|6930.6|6929.5|6927.7|359
1633611300000|2021-10-07 12:55:00|6930.1|6928.3|6927.3|6925.5|6930.9|6929.1|6925.5|6923.7|362
1633611600000|2021-10-07 13:00:00|6927.4|6925.6|6919.6|6917.8|6927.5|6925.7|6918.8|6917|510
1633611900000|2021-10-07 13:05:00|6919.7|6917.9|6921.8|6920|6922|6920.2|6917.8|6916|534
1633612200000|2021-10-07 13:10:00|6921.7|6919.9|6919.1|6917.3|6921.7|6919.9|6917.5|6915.7|448
1633612500000|2021-10-07 13:15:00|6919|6917.2|6918.5|6916.7|6921.6|6919.8|6917.8|6916|386
1633612800000|2021-10-07 13:20:00|6918.6|6916.8|6914.4|6912.6|6918.9|6917.1|6914.3|6912.5|401
1633613100000|2021-10-07 13:25:00|6914.5|6912.7|6915.6|6913.8|6916.5|6914.7|6910.8|6909|437
1633613400000|2021-10-07 13:30:00|6915.7|6913.9|6918.5|6916.7|6920.2|6918.4|6915.1|6913.3|592
1633613700000|2021-10-07 13:35:00|6918.6|6916.8|6920.4|6918.6|6922.7|6920.4|6918.5|6916.7|580
1633614000000|2021-10-07 13:40:00|6920.3|6918.5|6920.3|6918.5|6923.2|6921.4|6919.9|6918|519
1633614300000|2021-10-07 13:45:00|6920.6|6918.8|6919.6|6917.8|6921.5|6919.7|6917.8|6916|526
1633614600000|2021-10-07 13:50:00|6919.8|6918|6919.3|6917.5|6922.7|6920.2|6915.5|6913.5|556
1633614900000|2021-10-07 13:55:00|6919.6|6917.8|6920.4|6918.6|6921.6|6919.7|6916.7|6914.9|475
1633615200000|2021-10-07 14:00:00|6920.5|6918.7|6926.1|6924.3|6927.5|6925.7|6920.3|6918.5|535
1633615500000|2021-10-07 14:05:00|6926.2|6924.4|6924.8|6923|6927.1|6925.3|6923.5|6921.7|433
1633615800000|2021-10-07 14:10:00|6924.7|6922.9|6924.7|6922.9|6927.6|6925.8|6924.4|6922.6|420
1633616100000|2021-10-07 14:15:00|6924.8|6923|6925.1|6923.3|6927.2|6925.4|6923.2|6921.4|505
1633616400000|2021-10-07 14:20:00|6925.2|6923.4|6929.1|6927.3|6929.4|6927.6|6924.8|6923|446
1633616700000|2021-10-07 14:25:00|6929.3|6927.5|6930.7|6928.9|6931.7|6929.9|6929.1|6927.3|434
1633617000000|2021-10-07 14:30:00|6930.8|6929|6932.4|6930.6|6933.6|6931.8|6929.1|6927.3|430
1633617300000|2021-10-07 14:35:00|6932.2|6930.4|6930.9|6929.1|6933.2|6931.4|6930.1|6928.3|424
1633617600000|2021-10-07 14:40:00|6930.8|6929|6931.5|6929.7|6933.7|6931.9|6930.7|6928.9|423
1633617900000|2021-10-07 14:45:00|6931.4|6929.6|6932.4|6930.6|6935.1|6933.3|6931.1|6929.3|446
1633618200000|2021-10-07 14:50:00|6932.3|6930.5|6927.6|6925.8|6932.8|6931|6927.4|6925.6|379
1633618500000|2021-10-07 14:55:00|6927.5|6925.7|6929|6927.2|6930.2|6928.4|6927.5|6925.7|398
1633618800000|2021-10-07 15:00:00|6928.9|6927.1|6935|6933.2|6935.6|6933.8|6928.7|6926.9|403
1633619100000|2021-10-07 15:05:00|6934.7|6932.9|6932.7|6930.9|6936.9|6935.1|6932.4|6930.6|354
1633619400000|2021-10-07 15:10:00|6932.6|6930.8|6934.9|6933.1|6935.4|6933.3|6932|6929.6|409
1633619700000|2021-10-07 15:15:00|6934.8|6933|6930.9|6929.1|6936.1|6934.1|6930.1|6928.3|319
1633620000000|2021-10-07 15:20:00|6931|6929.2|6935.6|6933.8|6936.4|6934.6|6931|6929.2|318
1633620300000|2021-10-07 15:25:00|6935.5|6933.7|6938.6|6936.8|6939.2|6937.4|6935.2|6933.4|338
1633620600000|2021-10-07 15:30:00|6938.5|6936.7|6939.8|6938|6941|6939.2|6938|6936.2|377
1633620900000|2021-10-07 15:35:00|6939.9|6938.1|6944.2|6942.4|6944.9|6943.1|6939.9|6938.1|395
1633621200000|2021-10-07 15:40:00|6944.1|6942.3|6943.7|6941.9|6944.8|6943|6942.4|6940.6|307
1633621500000|2021-10-07 15:45:00|6943.8|6942|6941.3|6939.5|6944.3|6942.5|6941|6939.2|262
1633621800000|2021-10-07 15:50:00|6941.4|6939.6|6940.3|6938.5|6941.9|6940.1|6939.2|6937.4|374
1633622100000|2021-10-07 15:55:00|6940.6|6938.8|6939.3|6937.5|6941.5|6939.4|6939.2|6937.4|254
1633622400000|2021-10-07 16:00:00|6939.2|6937.4|6938.8|6937|6940.3|6938.5|6938.6|6936.4|343
1633622700000|2021-10-07 16:05:00|6938.9|6937.1|6937.3|6935.5|6940|6938.1|6937.1|6935.3|228
1633623000000|2021-10-07 16:10:00|6937.2|6935.4|6936.7|6934.9|6937.2|6935.4|6935.3|6933.5|283
1633623300000|2021-10-07 16:15:00|6936.6|6934.8|6936.8|6935|6937.8|6936|6936.2|6934.4|252
1633623600000|2021-10-07 16:20:00|6936.9|6935.1|6935.9|6934.1|6937.3|6935.5|6935.5|6933.7|295
1633623900000|2021-10-07 16:25:00|6935.8|6934|6936|6934.2|6937.3|6935.5|6935.5|6933.7|284
1633624200000|2021-10-07 16:30:00|6935.9|6934.1|6936.8|6935|6937.2|6935.4|6935.9|6934.1|224
1633624500000|2021-10-07 16:35:00|6936.7|6934.9|6935.6|6933.8|6937.3|6935.5|6935.6|6933.8|201
1633624800000|2021-10-07 16:40:00|6935.7|6933.9|6934.2|6932.4|6935.9|6934.1|6933.3|6931.5|270
1633625100000|2021-10-07 16:45:00|6934.4|6932.6|6933.5|6931.7|6934.6|6932.8|6932.8|6930.4|228
1633625400000|2021-10-07 16:50:00|6933.7|6931.9|6932.7|6930.9|6933.7|6931.9|6931.7|6929.9|229
1633625700000|2021-10-07 16:55:00|6932.6|6930.8|6933.9|6932.1|6934.7|6932.9|6932.1|6930.3|285
1633626000000|2021-10-07 17:00:00|6933.7|6931.9|6934.4|6932.6|6934.5|6932.7|6932.6|6930.8|229
1633626300000|2021-10-07 17:05:00|6934.3|6932.5|6933.4|6931.6|6934.7|6932.9|6932.1|6930.3|248
1633626600000|2021-10-07 17:10:00|6933.3|6931.5|6934.2|6932.4|6934.4|6932.6|6933.1|6931.3|205
1633626900000|2021-10-07 17:15:00|6934.3|6932.5|6936.3|6934.5|6936.3|6934.5|6933.8|6932|234
1633627200000|2021-10-07 17:20:00|6936.4|6934.6|6938.7|6936.9|6938.9|6937.1|6936|6934.2|251
1633627500000|2021-10-07 17:25:00|6938.8|6937|6940.3|6938.5|6940.6|6938.8|6938.3|6936.5|233
1633627800000|2021-10-07 17:30:00|6940.1|6938.3|6938.9|6937.1|6940.3|6938.5|6938.7|6936.9|201
1633628100000|2021-10-07 17:35:00|6938.6|6936.8|6938.9|6937.1|6939.3|6937.5|6937.7|6935.9|203
1633628400000|2021-10-07 17:40:00|6939|6937.2|6939.5|6937.7|6940.1|6938.3|6938.6|6936.8|161
1633628700000|2021-10-07 17:45:00|6939.7|6937.9|6939.5|6937.7|6940.2|6938.4|6939.2|6937.4|203
1633629000000|2021-10-07 17:50:00|6939.4|6937.6|6940.7|6938.9|6941.1|6939.3|6939.1|6937.3|195
1633629300000|2021-10-07 17:55:00|6940.6|6938.8|6939.3|6936.3|6940.7|6938.9|6937.6|6935.8|241
1633629600000|2021-10-07 18:00:00|6939.1|6936.1|6934.5|6932.7|6939.8|6937.6|6933.4|6931.6|315
1633629900000|2021-10-07 18:05:00|6934.4|6932.6|6933.8|6932|6935.7|6933.9|6933.3|6931.5|276
1633630200000|2021-10-07 18:10:00|6933.6|6931.8|6934|6932.2|6934.3|6932.5|6932.9|6931.1|246
1633630500000|2021-10-07 18:15:00|6933.9|6932.1|6933.3|6931.5|6934.4|6932.6|6932.9|6931.1|239
1633630800000|2021-10-07 18:20:00|6933.4|6931.6|6933.2|6931.4|6934.2|6932.4|6932.5|6930.7|260
1633631100000|2021-10-07 18:25:00|6933.1|6931.3|6931.2|6929.4|6933.1|6931.3|6930.9|6928.5|217
1633631400000|2021-10-07 18:30:00|6931.3|6929.5|6932.1|6930.3|6932.4|6930.6|6930|6928.2|239
1633631700000|2021-10-07 18:35:00|6932|6930.2|6930.8|6929|6932.1|6930.3|6929.9|6928|280
1633632000000|2021-10-07 18:40:00|6930.7|6928.9|6929.6|6927.8|6930.9|6929.1|6929.1|6927.3|254
1633632300000|2021-10-07 18:45:00|6929.5|6927.7|6929.9|6928.1|6930.9|6929.1|6928.8|6927|248
1633632600000|2021-10-07 18:50:00|6929.6|6927.8|6931.7|6929.9|6931.7|6929.9|6929.3|6927.5|273
1633632900000|2021-10-07 18:55:00|6931.5|6929.7|6933.6|6931.8|6933.7|6931.9|6931.3|6929|362
1633633200000|2021-10-07 19:00:00|6933.7|6931.9|6933.5|6931.7|6934.6|6932.6|6932|6930.2|325
1633633500000|2021-10-07 19:05:00|6933.7|6931.9|6936.1|6934.3|6936.4|6934.6|6933.7|6931.9|211
1633633800000|2021-10-07 19:10:00|6936|6934.2|6936.9|6935.1|6937|6935.2|6935|6933.2|266
1633634100000|2021-10-07 19:15:00|6936.5|6934.7|6937.5|6935.7|6938.4|6936.6|6936.5|6934.7|219
1633634400000|2021-10-07 19:20:00|6937.6|6935.8|6936.8|6935|6937.7|6935.9|6936.5|6934.7|166
1633634700000|2021-10-07 19:25:00|6936.9|6935.1|6935.5|6933.7|6936.9|6935.1|6935.2|6933.4|220
1633635000000|2021-10-07 19:30:00|6935.6|6933.8|6936.1|6934.3|6936.4|6934.6|6934.5|6932.7|233
1633635300000|2021-10-07 19:35:00|6935.9|6934.1|6935.3|6933.5|6935.9|6934.1|6934.8|6933|205
1633635600000|2021-10-07 19:40:00|6935.5|6933.7|6933.4|6931.6|6936.4|6934.6|6933.3|6931.5|295
1633635900000|2021-10-07 19:45:00|6933.5|6931.7|6935.3|6933.5|6935.4|6933.6|6932.8|6931|302
1633636200000|2021-10-07 19:50:00|6934.9|6933.1|6935.1|6933.3|6935.6|6933.8|6934.1|6932.3|307
1633636500000|2021-10-07 19:55:00|6935|6933.2|6934.5|6932.7|6935.2|6933.4|6932.5|6930.7|286
1633636800000|2021-10-07 20:00:00|6934.3|6932.5|6933.5|6931.7|6934.7|6932.9|6933|6931|205
1633637100000|2021-10-07 20:05:00|6933.4|6931.6|6934.6|6932.8|6935.4|6933.1|6933|6931|118
1633637400000|2021-10-07 20:10:00|6934.7|6932.9|6935.1|6933.3|6935.4|6933.6|6934.6|6932.8|123
1633637700000|2021-10-07 20:15:00|6935|6933.2|6935.4|6933.6|6935.4|6933.6|6935|6933.2|53
1633638000000|2021-10-07 20:20:00|6935.3|6933.5|6936.6|6934.8|6936.8|6935|6935.3|6933.5|47
1633638300000|2021-10-07 20:25:00|6936.7|6934.9|6935.6|6933.8|6936.8|6935|6935.4|6933.6|108
1633638600000|2021-10-07 20:30:00|6935.5|6933.7|6932.4|6930.6|6935.7|6933.9|6931.7|6929.5|112
1633638900000|2021-10-07 20:35:00|6932.5|6930.7|6933.2|6931.4|6933.8|6931.9|6932.5|6930.6|119
1633639200000|2021-10-07 20:40:00|6933.3|6931.5|6933.1|6931.3|6934.2|6931.8|6933.1|6931|83
1633639500000|2021-10-07 20:45:00|6932.7|6930.9|6930.6|6927.6|6933.3|6930.9|6930.3|6927.6|168
1633639800000|2021-10-07 20:50:00|6930.7|6927.7|6931.5|6928.5|6931.6|6928.8|6930.2|6927.5|177
1633640100000|2021-10-07 20:55:00|6931.6|6928.6|6934.9|6921.9|6937.9|6928.7|6930.4|6920|182
1633640400000|2021-10-07 21:00:00|6933.3|6920.3|6939.7|6926.7|6939.9|6926.9|6933.3|6920.3|57
1633640700000|2021-10-07 21:05:00|6940.3|6927.3|6935.5|6922.5|6940.3|6927.3|6934.7|6921.7|86
1633641000000|2021-10-07 21:10:00|6938.5|6925.5|6936.5|6923.5|6941|6928|6936.1|6923.1|113
1633641300000|2021-10-07 21:15:00|6938.3|6925.3|6938.4|6925.4|6939.6|6926.6|6936.5|6923.5|117
1633641600000|2021-10-07 21:20:00|6939.4|6926.4|6937.4|6924.4|6940.4|6927.4|6935.4|6922.4|200
1633641900000|2021-10-07 21:25:00|6937.5|6924.5|6937|6925.9|6939.1|6927.9|6935|6924.1|176
1633642200000|2021-10-07 21:30:00|6936.3|6925.6|6934.5|6926.4|6937.7|6927.9|6934.2|6924.2|150
1633642500000|2021-10-07 21:35:00|6934.6|6925.7|6936.5|6925.7|6937.4|6926.9|6932.9|6923.3|148
1633642800000|2021-10-07 21:40:00|6935.8|6926.8|6937.1|6924.1|6937.4|6927.9|6934.7|6924.1|139
1633643100000|2021-10-07 21:45:00|6935.8|6926.9|6935.9|6926.8|6938.4|6927.2|6935.5|6924.1|137
1633643400000|2021-10-07 21:50:00|6936.1|6926.4|6936|6926.6|6937.5|6927.5|6935.4|6924.2|255
1633643700000|2021-10-07 21:55:00|6936.3|6926.5|6937.4|6926.6|6938.1|6927.5|6935.8|6924.4|232
1633644000000|2021-10-07 22:00:00|6936.9|6926.9|6934.3|6930.6|6936.9|6930.9|6932.8|6926.2|561
1633644300000|2021-10-07 22:05:00|6934.4|6930.5|6932.5|6929.5|6934.4|6931|6932.5|6929.1|221
1633644600000|2021-10-07 22:10:00|6932.6|6929.6|6932.7|6929.7|6933.6|6930.4|6932.6|6929.3|119
1633644900000|2021-10-07 22:15:00|6932.6|6929.6|6932.9|6929.9|6933.3|6930.3|6932.4|6929.4|139
1633645200000|2021-10-07 22:20:00|6933|6930|6932.9|6929.9|6934.1|6930.7|6932.6|6929.6|81
1633645500000|2021-10-07 22:25:00|6932.8|6929.8|6933.5|6930.5|6934.8|6931.2|6932.8|6929.8|101
1633645800000|2021-10-07 22:30:00|6933.6|6930.6|6932.6|6929.6|6934.3|6931.3|6932.3|6929.3|144
1633646100000|2021-10-07 22:35:00|6932.5|6929.5|6933.1|6930.1|6933.2|6930.2|6932.4|6929.4|85
1633646400000|2021-10-07 22:40:00|6933|6930|6932.5|6929.5|6933|6930|6932.4|6929.4|66
1633646700000|2021-10-07 22:45:00|6932.6|6929.6|6933.5|6930.5|6933.7|6930.7|6932.4|6929.4|112
1633647000000|2021-10-07 22:50:00|6933.4|6930.4|6933.5|6930.5|6933.8|6930.8|6933.2|6930.2|112
1633647300000|2021-10-07 22:55:00|6933.6|6930.6|6932.4|6929.4|6933.7|6931.4|6931.9|6928.9|160
1633647600000|2021-10-07 23:00:00|6932.5|6929.5|6933.4|6930.4|6933.8|6931|6932.4|6929.4|131
1633647900000|2021-10-07 23:05:00|6933.5|6930.5|6933.8|6930.8|6934.1|6931.1|6932.4|6930|102
1633648200000|2021-10-07 23:10:00|6933.9|6930.9|6931.9|6928.9|6933.9|6931.1|6931.7|6928.7|84
1633648500000|2021-10-07 23:15:00|6931.8|6928.8|6932|6929|6932.8|6929.8|6931.1|6928.5|71
1633648800000|2021-10-07 23:20:00|6931.9|6928.9|6931.2|6928.2|6932.3|6929.9|6930.7|6928.2|62
1633649100000|2021-10-07 23:25:00|6930.9|6927.9|6932.5|6929.5|6932.6|6929.9|6929.9|6927.5|119
1633649400000|2021-10-07 23:30:00|6932.6|6929.6|6933.7|6930.7|6934|6931.6|6931.2|6928.8|175
1633649700000|2021-10-07 23:35:00|6933.6|6930.6|6933.5|6931.7|6934.8|6932.4|6932.8|6930.5|160
1633650000000|2021-10-07 23:40:00|6933.6|6931.8|6934.8|6931.8|6935.1|6932.5|6933.5|6931.1|165
1633650300000|2021-10-07 23:45:00|6934.2|6932.4|6935.3|6933.5|6935.3|6933.5|6933.7|6931.5|189
1633650600000|2021-10-07 23:50:00|6935.2|6933.4|6937.7|6935.9|6938.4|6936.5|6935.2|6933.4|290
1633650900000|2021-10-07 23:55:00|6937.6|6935.8|6938.3|6936.5|6938.8|6937|6937.2|6935.1|208
1633651200000|2021-10-08 00:00:00|6938.7|6935.7|6934.9|6933.1|6939|6936.6|6934.9|6932.7|365
1633651500000|2021-10-08 00:05:00|6935.4|6932.4|6934.5|6932.7|6938.3|6936.3|6934.2|6931.8|387
1633651800000|2021-10-08 00:10:00|6934.6|6932.8|6932.6|6930.8|6935.6|6933.2|6932.5|6930.1|359
1633652100000|2021-10-08 00:15:00|6933.2|6930.2|6931|6929.2|6934.1|6932.2|6930.7|6928.7|373
1633652400000|2021-10-08 00:20:00|6930.9|6929.1|6931.9|6930.1|6932.5|6930.2|6929|6926.9|326
1633652700000|2021-10-08 00:25:00|6931.8|6930|6932.7|6929.7|6933.6|6931.3|6931.4|6929|300
1633653000000|2021-10-08 00:30:00|6932.5|6929.5|6932.9|6931.1|6935|6932.6|6931.9|6929.4|335
1633653300000|2021-10-08 00:35:00|6933|6931.2|6935.1|6933.3|6936.1|6933.6|6931.5|6929.7|283
1633653600000|2021-10-08 00:40:00|6935.2|6933.4|6934.5|6932.7|6936.3|6934.5|6934.2|6932.1|358
1633653900000|2021-10-08 00:45:00|6934.7|6932.9|6938|6936.2|6938.1|6936.3|6934.3|6932.1|304
1633654200000|2021-10-08 00:50:00|6938.1|6936.3|6938.5|6936.7|6939.6|6937.8|6937.6|6935.8|321
1633654500000|2021-10-08 00:55:00|6938.4|6936.6|6943.2|6941.4|6943.3|6941.5|6938.4|6936.6|289
1633654800000|2021-10-08 01:00:00|6943.6|6941.8|6946.1|6944.3|6946.8|6944.6|6942.7|6940.9|465
1633655100000|2021-10-08 01:05:00|6946.3|6944.5|6943.5|6941.7|6946.7|6944.9|6943|6941.2|374
1633655400000|2021-10-08 01:10:00|6943.6|6941.8|6946.1|6944.3|6946.1|6944.3|6943.5|6941.7|375
1633655700000|2021-10-08 01:15:00|6944.7|6942.9|6947.8|6946|6948.2|6946|6944.7|6942.9|355
1633656000000|2021-10-08 01:20:00|6948.1|6946.3|6945.6|6943.8|6949.3|6946.9|6945.4|6943.4|382
1633656300000|2021-10-08 01:25:00|6945.4|6943.6|6946.6|6944.8|6946.6|6944.8|6943.9|6941.6|409
1633656600000|2021-10-08 01:30:00|6946.7|6944.9|6946.1|6944.3|6947.9|6945.8|6945.2|6943.1|458
1633656900000|2021-10-08 01:35:00|6946.2|6944.4|6946.8|6945|6947.7|6945.9|6944.2|6942.4|354
1633657200000|2021-10-08 01:40:00|6946.9|6945.1|6948.3|6946.5|6948.9|6946.6|6946.4|6944|335
1633657500000|2021-10-08 01:45:00|6948.2|6946.4|6945.8|6944|6950.2|6948.3|6945.6|6943.5|377
1633657800000|2021-10-08 01:50:00|6945.9|6944.1|6945.1|6943.3|6946.4|6944.6|6944.2|6941.9|381
1633658100000|2021-10-08 01:55:00|6944.7|6942.9|6944.2|6942.4|6946|6944.1|6943.2|6940.9|382
1633658400000|2021-10-08 02:00:00|6943.9|6942.1|6946.3|6944.5|6947.8|6946|6943.2|6941.4|375
1633658700000|2021-10-08 02:05:00|6946.4|6944.6|6948|6946.2|6948.7|6946.8|6946|6944.2|285
1633659000000|2021-10-08 02:10:00|6947.7|6945.9|6947|6945.2|6949.4|6947.6|6946.4|6944.6|345
1633659300000|2021-10-08 02:15:00|6946.9|6945.1|6945.6|6943.8|6947|6945.2|6944.9|6943.1|318
1633659600000|2021-10-08 02:20:00|6945.5|6943.7|6943.8|6942|6945.7|6943.9|6943.5|6941.3|285
1633659900000|2021-10-08 02:25:00|6943.7|6941.9|6945.1|6943.3|6945.5|6943.7|6943.3|6941.5|262
1633660200000|2021-10-08 02:30:00|6945.2|6943.4|6946.9|6945.1|6948|6946.2|6945.2|6943.4|292
1633660500000|2021-10-08 02:35:00|6947|6945.2|6945.6|6943.8|6947.1|6945.3|6945.3|6943.5|257
1633660800000|2021-10-08 02:40:00|6945.5|6943.7|6945.1|6943.3|6946.1|6944.3|6944|6942.2|290
1633661100000|2021-10-08 02:45:00|6945.2|6943.4|6945|6943.2|6946.6|6944.8|6944.6|6942.8|269
1633661400000|2021-10-08 02:50:00|6944.9|6943.1|6943.9|6942.1|6945.4|6943.6|6943.9|6942.1|244
1633661700000|2021-10-08 02:55:00|6944|6942.2|6944.1|6942.3|6945.1|6943.3|6943.4|6941.6|242
1633662000000|2021-10-08 03:00:00|6944.2|6942.4|6943.6|6941.8|6944.4|6942.6|6942.1|6940.3|242
1633662300000|2021-10-08 03:05:00|6943.5|6941.7|6942.1|6940.3|6944.2|6942.4|6941.9|6940.1|237
1633662600000|2021-10-08 03:10:00|6941.9|6940.1|6942|6940.2|6942.2|6940.4|6941.1|6939.3|216
1633662900000|2021-10-08 03:15:00|6941.9|6940.1|6938.7|6936.9|6942.2|6940.4|6938.5|6936.3|298
1633663200000|2021-10-08 03:20:00|6938.8|6937|6936.6|6934.8|6940|6938.2|6936.3|6934.5|285
1633663500000|2021-10-08 03:25:00|6936.5|6934.7|6935.1|6933.3|6937.2|6935.4|6934.8|6933|296
1633663800000|2021-10-08 03:30:00|6935.2|6933.4|6933.5|6931.7|6935.2|6933.4|6932.9|6931.1|226
1633664100000|2021-10-08 03:35:00|6933.6|6931.8|6934.5|6932.7|6935|6933.2|6933|6931.2|251
1633664400000|2021-10-08 03:40:00|6934.4|6932.6|6933.5|6931.7|6934.5|6932.7|6932.4|6930.3|225
1633664700000|2021-10-08 03:45:00|6933.6|6931.8|6932.9|6931.1|6934.2|6932.4|6932.3|6930.1|266
1633665000000|2021-10-08 03:50:00|6932.8|6931|6933|6931.2|6934.3|6932.5|6932.4|6930.6|209
1633665300000|2021-10-08 03:55:00|6932.9|6931.1|6932.9|6931.1|6933.2|6931.4|6931.5|6929.7|224
1633665600000|2021-10-08 04:00:00|6932.7|6930.9|6933.1|6931.3|6933.6|6931.8|6932.1|6930.3|184
1633665900000|2021-10-08 04:05:00|6933|6931.2|6933.9|6932.1|6933.9|6932.1|6931.5|6929.7|190
1633666200000|2021-10-08 04:10:00|6934.1|6932.3|6938|6936.2|6938.6|6936.3|6933.9|6932.1|179
1633666500000|2021-10-08 04:15:00|6938.1|6936.3|6936.7|6934.9|6938.1|6936.3|6936.6|6934.8|157
1633666800000|2021-10-08 04:20:00|6936.8|6935|6938.8|6937|6938.8|6937|6936.7|6934.9|172
1633667100000|2021-10-08 04:25:00|6938.9|6937.1|6937.5|6935.7|6939.1|6937.2|6937.4|6935.6|216
1633667400000|2021-10-08 04:30:00|6937.6|6935.8|6938.7|6936.9|6939|6937.2|6937.1|6935.3|245
1633667700000|2021-10-08 04:35:00|6938.8|6937|6936.6|6934.8|6939|6937.2|6936.5|6934.7|218
1633668000000|2021-10-08 04:40:00|6936.7|6934.9|6936.7|6934.9|6938.7|6936.9|6936.3|6934.5|255
1633668300000|2021-10-08 04:45:00|6936.6|6934.8|6936.3|6934.5|6937.9|6936.1|6935.2|6933.4|247
1633668600000|2021-10-08 04:50:00|6935.8|6934|6935.1|6933.3|6936.4|6934.6|6934.4|6932.6|234
1633668900000|2021-10-08 04:55:00|6935.3|6933.5|6932.3|6930.5|6935.4|6933.6|6931.5|6929.7|310
1633669200000|2021-10-08 05:00:00|6932.2|6930.4|6932.8|6931|6934|6932.2|6930.8|6928.5|347
1633669500000|2021-10-08 05:05:00|6932.7|6930.9|6931.4|6929.6|6933.6|6931.8|6929.9|6927.7|322
1633669800000|2021-10-08 05:10:00|6931.5|6929.7|6934.1|6932.3|6934.2|6932.4|6930.8|6928.6|298
1633670100000|2021-10-08 05:15:00|6933.5|6931.7|6931.9|6930.1|6933.7|6931.9|6931.3|6929.5|233
1633670400000|2021-10-08 05:20:00|6932.2|6930.4|6932.9|6931.1|6934.2|6932.4|6932.1|6930.3|263
1633670700000|2021-10-08 05:25:00|6933|6931.2|6929|6927.2|6933.9|6932.1|6928.9|6927.1|289
1633671000000|2021-10-08 05:30:00|6929.1|6927.3|6929.5|6927.7|6930.2|6928.4|6928.4|6926.6|339
1633671300000|2021-10-08 05:35:00|6929.4|6927.6|6929.5|6927.7|6930.5|6928.7|6928.8|6927|237
1633671600000|2021-10-08 05:40:00|6929.4|6927.6|6931.4|6929.6|6932.4|6930.6|6929.1|6927.3|245
1633671900000|2021-10-08 05:45:00|6931.3|6929.5|6930.5|6928.7|6931.7|6929.9|6930.4|6928.6|270
1633672200000|2021-10-08 05:50:00|6930.4|6928.6|6930.9|6929.1|6931.3|6929.5|6929.3|6927.5|258
1633672500000|2021-10-08 05:55:00|6930.8|6929|6927.6|6925.8|6931.2|6929.4|6927.6|6925.3|337
1633672800000|2021-10-08 06:00:00|6928.4|6925.4|6931.2|6929.4|6932.7|6930.9|6928|6925.4|408
1633673100000|2021-10-08 06:05:00|6931.3|6929.5|6929.4|6927.6|6933.5|6931.6|6928.9|6926.6|349
1633673400000|2021-10-08 06:10:00|6929.3|6927.5|6931.1|6929.3|6932.4|6930.6|6927.4|6925.4|395
1633673700000|2021-10-08 06:15:00|6931.2|6929.4|6928|6926.2|6932.2|6930.4|6927.1|6925.3|361
1633674000000|2021-10-08 06:20:00|6928.1|6926.3|6926.6|6924.8|6928.1|6926.3|6925.9|6924.1|322
1633674300000|2021-10-08 06:25:00|6926.7|6924.9|6929.1|6927.3|6929.1|6927.3|6925.3|6923.5|400
1633674600000|2021-10-08 06:30:00|6928.9|6927.1|6928.4|6926.6|6930.1|6928.3|6928|6925.8|334
1633674900000|2021-10-08 06:35:00|6928.3|6926.5|6927.7|6925.9|6928.5|6926.7|6926.5|6924.7|285
1633675200000|2021-10-08 06:40:00|6927.8|6926|6928|6926.2|6928.9|6927.1|6925.7|6923.9|297
1633675500000|2021-10-08 06:45:00|6927.9|6926.1|6922.9|6921.1|6929.1|6927.3|6922.4|6920.3|340
1633675800000|2021-10-08 06:50:00|6922.8|6921|6922.2|6920.4|6923.5|6921.7|6921.3|6919.5|305
1633676100000|2021-10-08 06:55:00|6922.1|6920.3|6920.5|6918.7|6922.6|6920.8|6918.4|6916.6|317
1633676400000|2021-10-08 07:00:00|6921.1|6919.3|6918.5|6916.7|6922.8|6921|6917|6915.2|609
1633676700000|2021-10-08 07:05:00|6918.6|6916.8|6921.6|6919.8|6923|6921.2|6917.7|6915.9|469
1633677000000|2021-10-08 07:10:00|6921.7|6919.9|6920|6918.2|6923|6921.2|6919.2|6917.4|381
1633677300000|2021-10-08 07:15:00|6919.9|6918.1|6916.9|6915.1|6920|6918.2|6914.5|6912.7|421
1633677600000|2021-10-08 07:20:00|6917|6915.2|6919.4|6917.6|6920.3|6918.5|6914.9|6913.1|449
1633677900000|2021-10-08 07:25:00|6919.6|6917.8|6917.8|6916|6921|6919.2|6917.3|6915.5|369
1633678200000|2021-10-08 07:30:00|6917.7|6915.9|6912.9|6911.1|6917.7|6915.9|6912.2|6910.4|485
1633678500000|2021-10-08 07:35:00|6912.8|6911|6911.1|6909.3|6915.6|6913.7|6910.5|6908.7|471
1633678800000|2021-10-08 07:40:00|6911.2|6909.4|6914.9|6913.1|6915.8|6914|6910.8|6908.4|371
1633679100000|2021-10-08 07:45:00|6914.8|6913|6913.7|6911.9|6917.7|6915.6|6913.3|6911.5|439
1633679400000|2021-10-08 07:50:00|6913.5|6911.7|6913.6|6911.8|6915.5|6913.7|6911.4|6909.6|419
1633679700000|2021-10-08 07:55:00|6913.7|6911.9|6916|6914.2|6916.4|6914.6|6913.5|6911.7|400
1633680000000|2021-10-08 08:00:00|6915.7|6913.9|6911.2|6909.4|6916.1|6914|6910.4|6908.6|362
1633680300000|2021-10-08 08:05:00|6911.3|6909.5|6910.9|6909.1|6913.7|6911.6|6910.7|6908.6|394
1633680600000|2021-10-08 08:10:00|6911|6909.2|6912.6|6910.8|6913.1|6911.3|6910.8|6909|342
1633680900000|2021-10-08 08:15:00|6912.5|6910.7|6911|6909.2|6913.7|6911.4|6910.4|6908.6|297
1633681200000|2021-10-08 08:20:00|6911.4|6909.6|6909.7|6907.9|6912.6|6910.8|6909.5|6907.7|327
1633681500000|2021-10-08 08:25:00|6909.6|6907.8|6912.5|6910.7|6913.1|6911.3|6909.4|6907.6|334
1633681800000|2021-10-08 08:30:00|6912.6|6910.8|6913.1|6911.3|6914.4|6912.6|6912|6910.2|268
1633682100000|2021-10-08 08:35:00|6913.3|6911.5|6915.7|6913.9|6915.9|6914.1|6912.4|6910.6|258
1633682400000|2021-10-08 08:40:00|6915.8|6914|6916.1|6914.3|6916.6|6914.8|6915.5|6913.7|229
1633682700000|2021-10-08 08:45:00|6916.2|6914.4|6917.3|6915.5|6917.8|6916|6915.2|6913.4|293
1633683000000|2021-10-08 08:50:00|6917.2|6915.4|6918.7|6916.9|6921.2|6919.4|6916.9|6915.1|374
1633683300000|2021-10-08 08:55:00|6918.8|6917|6918|6916.2|6919.2|6917.2|6917.5|6915.6|291
1633683600000|2021-10-08 09:00:00|6918.2|6916.4|6920.3|6918.5|6922.6|6920.8|6917.4|6915.6|362
1633683900000|2021-10-08 09:05:00|6920.2|6918.4|6919.8|6918|6921.5|6919.7|6919.5|6917.7|352
1633684200000|2021-10-08 09:10:00|6919.9|6918.1|6919.7|6917.9|6920.7|6918.9|6919.2|6917.1|309
1633684500000|2021-10-08 09:15:00|6919.8|6918|6920.3|6918.5|6921.8|6920|6919.7|6917.9|270
1633684800000|2021-10-08 09:20:00|6920.2|6918.4|6921.1|6919.3|6922.5|6920.7|6919.3|6917.5|231
1633685100000|2021-10-08 09:25:00|6921|6919.2|6922.3|6920.5|6922.6|6920.8|6919.2|6917.4|205
1633685400000|2021-10-08 09:30:00|6922.4|6920.6|6921.5|6919.7|6922.9|6920.9|6920.9|6919.1|260
1633685700000|2021-10-08 09:35:00|6921.6|6919.8|6925.4|6923.6|6925.6|6923.8|6921.4|6919.6|314
1633686000000|2021-10-08 09:40:00|6925.3|6923.5|6925.9|6924.1|6926.7|6924.9|6924.7|6922.9|283
1633686300000|2021-10-08 09:45:00|6926|6924.2|6925.2|6923.4|6926.8|6925|6925.1|6923.3|308
1633686600000|2021-10-08 09:50:00|6925.3|6923.5|6924.9|6923.1|6926.4|6924.6|6924.6|6922.8|235
1633686900000|2021-10-08 09:55:00|6924.8|6923|6925.4|6923.6|6926.4|6924.6|6924|6922.2|260
1633687200000|2021-10-08 10:00:00|6925.3|6923.5|6925.9|6924.1|6926|6924.2|6923.7|6921.9|267
1633687500000|2021-10-08 10:05:00|6925.8|6924|6927.2|6925.4|6927.6|6925.8|6925.4|6923.6|270
1633687800000|2021-10-08 10:10:00|6927.3|6925.5|6927.7|6925.9|6927.9|6926.1|6926|6924.2|268
1633688100000|2021-10-08 10:15:00|6927.6|6925.8|6928.9|6927.1|6929.9|6928.1|6927.6|6925.8|244
1633688400000|2021-10-08 10:20:00|6929|6927.2|6927.8|6926|6929.3|6927.5|6927.1|6925.3|262
1633688700000|2021-10-08 10:25:00|6927.7|6925.9|6929.2|6927.4|6929.9|6928.1|6927.4|6925.6|231
1633689000000|2021-10-08 10:30:00|6929.4|6927.6|6931.5|6929.7|6931.6|6929.8|6928.4|6926.6|248
1633689300000|2021-10-08 10:35:00|6931.4|6929.6|6929.5|6927.7|6931.4|6929.6|6928.5|6926.7|267
1633689600000|2021-10-08 10:40:00|6929.4|6927.6|6927.3|6925.5|6929.4|6927.6|6927.1|6925.3|262
1633689900000|2021-10-08 10:45:00|6927.4|6925.6|6929.5|6927.7|6929.6|6927.8|6927.1|6925.3|209
1633690200000|2021-10-08 10:50:00|6929.6|6927.8|6927.9|6926.1|6930|6928.2|6927.2|6925.4|233
1633690500000|2021-10-08 10:55:00|6928|6926.2|6927.6|6925.8|6928.3|6926.5|6927|6925.2|254
1633690800000|2021-10-08 11:00:00|6927.5|6925.7|6929.1|6927.3|6929.1|6927.3|6926.6|6924.8|254
1633691100000|2021-10-08 11:05:00|6929|6927.2|6927.8|6926|6929.9|6928.1|6927.7|6925.9|200
1633691400000|2021-10-08 11:10:00|6927.9|6926.1|6929.4|6926.4|6929.8|6927.5|6927.8|6926|187
1633691700000|2021-10-08 11:15:00|6929.3|6926.3|6929|6927.2|6929.8|6928|6928.2|6926.3|222
1633692000000|2021-10-08 11:20:00|6928.9|6927.1|6930.4|6928.6|6931.2|6929.4|6928.9|6926.8|247
1633692300000|2021-10-08 11:25:00|6930.3|6928.5|6927.9|6926.1|6930.7|6928.9|6927.5|6925.7|189
1633692600000|2021-10-08 11:30:00|6927.7|6925.9|6928.5|6926.7|6929.3|6927.3|6927.7|6925.9|205
1633692900000|2021-10-08 11:35:00|6928.4|6926.6|6927.9|6926.1|6930.2|6928.4|6927.7|6925.9|206
1633693200000|2021-10-08 11:40:00|6928|6926.2|6929.4|6927.6|6929.9|6928.1|6927.5|6925.7|218
1633693500000|2021-10-08 11:45:00|6929.5|6927.7|6929.5|6927.7|6930.1|6928.3|6928|6926.2|213
1633693800000|2021-10-08 11:50:00|6929.4|6927.6|6929.4|6927.6|6930.2|6928.4|6928.8|6927|213
1633694100000|2021-10-08 11:55:00|6929.5|6927.7|6931|6929.2|6931.3|6929.5|6929|6927.2|249
1633694400000|2021-10-08 12:00:00|6930.9|6929.1|6930.1|6928.3|6931.7|6929.9|6929.7|6927.9|262
1633694700000|2021-10-08 12:05:00|6930|6928.2|6932.5|6930.7|6933.2|6931.4|6929.6|6927.8|273
1633695000000|2021-10-08 12:10:00|6932.6|6930.8|6933.9|6932.1|6934.4|6932.6|6931.9|6930.1|246
1633695300000|2021-10-08 12:15:00|6933.7|6931.9|6933.6|6931.8|6935.1|6933.1|6933.4|6931.6|281
1633695600000|2021-10-08 12:20:00|6933.4|6931.6|6932.5|6930.7|6933.5|6931.7|6930.9|6929.1|322
1633695900000|2021-10-08 12:25:00|6932.6|6930.8|6932.4|6928.6|6947.6|6934.6|6930.1|6924.7|326
1633696200000|2021-10-08 12:30:00|6932.2|6927|6943.4|6940.4|6952.9|6945.8|6931.5|6927|985
1633696500000|2021-10-08 12:35:00|6943.5|6940.5|6959.7|6957.9|6962.1|6959.1|6942.6|6939.6|878
1633696800000|2021-10-08 12:40:00|6960|6957|6951.5|6948.5|6960|6957.5|6948.8|6946.4|819
1633697100000|2021-10-08 12:45:00|6951.2|6948.2|6940.9|6937.9|6956.7|6954.1|6940.3|6937.9|858
1633697400000|2021-10-08 12:50:00|6940.3|6938.5|6947.7|6945.9|6952|6949.6|6940.2|6937.9|767
1633697700000|2021-10-08 12:55:00|6948.3|6945.3|6952.2|6949.2|6957.1|6954.7|6947.7|6945.2|778
1633698000000|2021-10-08 13:00:00|6952.5|6949.5|6954.9|6953.1|6956|6954.2|6951.1|6948.8|642
1633698300000|2021-10-08 13:05:00|6955|6953.2|6955.8|6954|6960.2|6957.9|6952.7|6950.9|593
1633698600000|2021-10-08 13:10:00|6956.2|6954.4|6953.7|6951.9|6958|6956|6953.3|6950.8|539
1633698900000|2021-10-08 13:15:00|6953.8|6952|6952|6950.2|6957.6|6955.8|6950.5|6948.7|570
1633699200000|2021-10-08 13:20:00|6951.9|6950.1|6952.9|6951.1|6954|6951.8|6948.9|6946.5|538
1633699500000|2021-10-08 13:25:00|6952.8|6951|6946.7|6944.9|6953.6|6951.8|6946.5|6944.7|583
1633699800000|2021-10-08 13:30:00|6946.9|6945.1|6936.8|6935|6948.3|6946.5|6936.5|6934.5|747
1633700100000|2021-10-08 13:35:00|6937.1|6934.1|6938.5|6936.7|6940.3|6938.2|6933.4|6931.3|734
1633700400000|2021-10-08 13:40:00|6938.7|6936.9|6935.1|6933.3|6943.9|6941.7|6934.4|6932.2|754
1633700700000|2021-10-08 13:45:00|6934.7|6932.9|6936|6934.2|6937.1|6935.3|6930.1|6927.8|742
1633701000000|2021-10-08 13:50:00|6936.5|6934.7|6939.6|6937.8|6941.1|6938.9|6933.8|6931.9|637
1633701300000|2021-10-08 13:55:00|6939.5|6937.7|6938.6|6935.6|6942|6939.6|6936.6|6934.2|615
1633701600000|2021-10-08 14:00:00|6938.5|6935.5|6944.5|6942.7|6945.5|6943.3|6937.8|6935.5|599
1633701900000|2021-10-08 14:05:00|6944.6|6942.8|6941|6939.2|6945.7|6943.9|6940.6|6938.2|613
1633702200000|2021-10-08 14:10:00|6941.1|6939.3|6939.5|6936.5|6941.4|6939.6|6934.8|6933|562
1633702500000|2021-10-08 14:15:00|6938.6|6936.8|6937.9|6936.1|6941.3|6939|6934.8|6932.8|631
1633702800000|2021-10-08 14:20:00|6937.6|6935.8|6933.5|6931.7|6938.2|6936.4|6933|6930.6|575
1633703100000|2021-10-08 14:25:00|6934.1|6931.1|6939.2|6937.4|6940.3|6938.5|6933.3|6930.7|548
1633703400000|2021-10-08 14:30:00|6940.1|6937.1|6938.3|6936.5|6942.4|6940|6936.9|6935.1|547
1633703700000|2021-10-08 14:35:00|6938.2|6936.4|6939.6|6937.8|6941.2|6939.2|6938.1|6936|575
1633704000000|2021-10-08 14:40:00|6939.7|6937.9|6941.6|6938.6|6941.8|6939.4|6934.4|6932.4|636
1633704300000|2021-10-08 14:45:00|6941.1|6939.3|6936.6|6934.8|6942.4|6940.4|6936.6|6934.7|684
1633704600000|2021-10-08 14:50:00|6936.7|6934.9|6940.7|6938.9|6942.1|6940.3|6935.7|6933.7|565
1633704900000|2021-10-08 14:55:00|6940.6|6938.8|6941.1|6939.3|6944.8|6943|6939.7|6937.9|582
1633705200000|2021-10-08 15:00:00|6941.2|6939.4|6944.6|6942.8|6944.8|6943|6940.6|6938.8|453
1633705500000|2021-10-08 15:05:00|6944.7|6942.9|6942.5|6940.7|6945.3|6943.5|6941|6939.2|426
1633705800000|2021-10-08 15:10:00|6942.4|6940.6|6944.8|6943|6944.8|6943|6939.9|6938.1|332
1633706100000|2021-10-08 15:15:00|6944.9|6943.1|6946.2|6944.4|6946.4|6944.6|6943.8|6942|412
1633706400000|2021-10-08 15:20:00|6946.3|6944.5|6940.9|6939.1|6947.2|6945.4|6939.4|6937.6|387
1633706700000|2021-10-08 15:25:00|6940.8|6939|6937.4|6935.6|6940.9|6939.1|6937|6935.2|460
1633707000000|2021-10-08 15:30:00|6937.3|6935.5|6931.9|6930.1|6937.8|6936|6931.7|6929.5|502
1633707300000|2021-10-08 15:35:00|6932|6930.2|6931.8|6930|6934|6932.2|6931.2|6928.9|366
1633707600000|2021-10-08 15:40:00|6931.9|6930.1|6931.1|6929.3|6933.1|6931.3|6930.2|6928.4|377
1633707900000|2021-10-08 15:45:00|6931.2|6929.4|6932.2|6930.4|6932.4|6930.6|6930.2|6927.8|382
1633708200000|2021-10-08 15:50:00|6932.3|6930.5|6935.1|6933.3|6936.7|6934.9|6931.8|6930|412
1633708500000|2021-10-08 15:55:00|6935.2|6933.4|6932.4|6930.6|6935.4|6933.6|6931.4|6929.4|385
1633708800000|2021-10-08 16:00:00|6932.3|6930.5|6927.8|6926|6932.4|6930.5|6927.7|6925.9|388
1633709100000|2021-10-08 16:05:00|6927.7|6925.9|6928.9|6927.1|6930.5|6928.4|6926.9|6924.6|343
1633709400000|2021-10-08 16:10:00|6929|6927.2|6928.2|6926.4|6929.1|6927.3|6926.8|6925|320
1633709700000|2021-10-08 16:15:00|6928.1|6926.3|6928.2|6926.4|6929.6|6927.3|6926.1|6924.3|310
1633710000000|2021-10-08 16:20:00|6928.3|6926.5|6926.9|6925.1|6928.6|6926.8|6926.7|6924.5|277
1633710300000|2021-10-08 16:25:00|6926.6|6924.8|6923.2|6921.4|6926.9|6925.1|6922.8|6921|263
1633710600000|2021-10-08 16:30:00|6923.1|6921.3|6925.3|6923.5|6926.7|6924.7|6922|6920.2|264
1633710900000|2021-10-08 16:35:00|6925.5|6923.7|6927.9|6926.1|6928.2|6926.4|6925.4|6923.6|263
1633711200000|2021-10-08 16:40:00|6928|6926.2|6928.4|6926.6|6929.1|6927.3|6927.3|6925.5|237
1633711500000|2021-10-08 16:45:00|6928.5|6926.7|6927.8|6926|6928.5|6926.7|6926.6|6924.8|228
1633711800000|2021-10-08 16:50:00|6927.7|6925.9|6928.6|6926.8|6928.8|6927|6927.3|6925.5|205
1633712100000|2021-10-08 16:55:00|6928.5|6926.7|6928.1|6926.3|6929.1|6927.3|6927.2|6925.4|266
1633712400000|2021-10-08 17:00:00|6928.2|6926.4|6927.9|6926.1|6929.2|6927.4|6927.7|6925.9|236
1633712700000|2021-10-08 17:05:00|6928|6926.2|6927.1|6925.3|6928.5|6926.3|6926.6|6924.8|232
1633713000000|2021-10-08 17:10:00|6926.9|6925.1|6928.5|6926.7|6929.1|6926.8|6926.5|6924.5|191
1633713300000|2021-10-08 17:15:00|6928.3|6926.5|6923.6|6921.8|6928.3|6926.5|6923.5|6921.7|328
1633713600000|2021-10-08 17:20:00|6923.5|6921.7|6925.5|6923.7|6926.1|6924.3|6923.3|6921.5|266
1633713900000|2021-10-08 17:25:00|6925.6|6923.8|6926.8|6925|6927.4|6925.6|6925.4|6923.6|257
1633714200000|2021-10-08 17:30:00|6926.9|6925.1|6929.7|6927.9|6929.7|6927.9|6926.3|6924.5|275
1633714500000|2021-10-08 17:35:00|6929.6|6927.8|6929.3|6927.5|6929.8|6928|6928.1|6926.3|274
1633714800000|2021-10-08 17:40:00|6929.4|6927.6|6927.3|6925.5|6929.8|6928|6926.8|6924.9|227
1633715100000|2021-10-08 17:45:00|6927.6|6925.8|6931.1|6929.3|6931.1|6929.3|6927.2|6925.4|186
1633715400000|2021-10-08 17:50:00|6931|6929.2|6931.3|6929.5|6932|6929.8|6930.3|6928.3|222
1633715700000|2021-10-08 17:55:00|6931.2|6929.4|6931.8|6928.8|6933.9|6931.4|6930.7|6928.1|320
1633716000000|2021-10-08 18:00:00|6931.9|6928.9|6933.7|6931.9|6934.5|6931.9|6931.3|6928.9|288
1633716300000|2021-10-08 18:05:00|6933.6|6931.8|6933.4|6931.6|6934.5|6932.3|6932.3|6929.9|203
1633716600000|2021-10-08 18:10:00|6933.3|6931.5|6932.8|6931|6935|6932.4|6932.1|6929.9|234
1633716900000|2021-10-08 18:15:00|6932.7|6930.9|6933.1|6930.1|6934.2|6932.1|6932.1|6929.8|218
1633717200000|2021-10-08 18:20:00|6932.9|6931.1|6933.7|6931.9|6934.7|6932.9|6932.9|6930.5|163
1633717500000|2021-10-08 18:25:00|6933.6|6931.8|6934.1|6932.3|6935.2|6933.2|6933.5|6931.2|208
1633717800000|2021-10-08 18:30:00|6934.2|6932.4|6934.5|6932.7|6935.4|6933.3|6933.8|6931.3|222
1633718100000|2021-10-08 18:35:00|6935.1|6932.1|6934.4|6932.6|6935.2|6932.8|6932.1|6929.9|225
1633718400000|2021-10-08 18:40:00|6934.5|6932.7|6935|6933.2|6935.6|6933.2|6934|6931.9|223
1633718700000|2021-10-08 18:45:00|6935.2|6933.4|6934.9|6933.1|6936.4|6934.1|6934.1|6932|176
1633719000000|2021-10-08 18:50:00|6934.8|6933|6934.4|6932.6|6935.1|6933.2|6934.2|6932|195
1633719300000|2021-10-08 18:55:00|6934.2|6932.4|6935.7|6933.9|6937|6934.9|6934.2|6932.4|238
1633719600000|2021-10-08 19:00:00|6935.6|6933.8|6936.6|6934.8|6937|6935.2|6935.6|6933.8|225
1633719900000|2021-10-08 19:05:00|6936.7|6934.9|6936.3|6934.5|6936.9|6935.1|6935.3|6933|209
1633720200000|2021-10-08 19:10:00|6936.1|6934.3|6936.3|6934.5|6937|6935|6935.7|6933.5|190
1633720500000|2021-10-08 19:15:00|6936.4|6934.6|6936.2|6934.4|6936.6|6934.8|6935.1|6933.3|180
1633720800000|2021-10-08 19:20:00|6936.1|6934.3|6935.4|6933.6|6937|6934.6|6935.1|6933|172
1633721100000|2021-10-08 19:25:00|6935.3|6933.5|6936|6934.2|6937|6934.7|6935.1|6932.9|142
1633721400000|2021-10-08 19:30:00|6935.7|6933.9|6935.4|6933.6|6936.6|6934.6|6935|6932.6|148
1633721700000|2021-10-08 19:35:00|6935.5|6933.7|6932.2|6930.4|6935.5|6933.7|6931.7|6929.9|241
1633722000000|2021-10-08 19:40:00|6932.1|6930.3|6931.2|6929.4|6932.5|6930.5|6930.6|6928.3|216
1633722300000|2021-10-08 19:45:00|6931.1|6929.3|6930.5|6928.7|6932.1|6930|6930|6928|196
1633722600000|2021-10-08 19:50:00|6930.2|6928.4|6930.1|6928.3|6931.9|6929.8|6929.8|6927.5|220
1633722900000|2021-10-08 19:55:00|6930.2|6928.4|6933.3|6931.5|6933.9|6931.5|6930.1|6928.3|274
1633723200000|2021-10-08 20:00:00|6933|6931.2|6931|6929.2|6933.6|6931.4|6930.4|6927.8|223
1633723500000|2021-10-08 20:05:00|6931.2|6929.4|6931.4|6928.4|6932|6929.8|6930.3|6928.1|91
1633723800000|2021-10-08 20:10:00|6931.5|6928.5|6930.6|6928.8|6931.5|6929.3|6930.5|6927.8|116
1633724100000|2021-10-08 20:15:00|6930.7|6928.9|6930.6|6928.8|6931.2|6928.9|6930.4|6928|61
1633724400000|2021-10-08 20:20:00|6930.5|6928.7|6932.1|6929.1|6932.1|6930.2|6930.5|6928.2|98
1633724700000|2021-10-08 20:25:00|6932|6929|6931.6|6929.8|6932.5|6930.1|6930.9|6928.5|133
1633725000000|2021-10-08 20:30:00|6932.2|6929.2|6931.3|6928.3|6932.2|6929.5|6930.4|6927.6|161
1633725300000|2021-10-08 20:35:00|6931.4|6928.4|6930.9|6927.9|6931.5|6928.9|6929.9|6927.5|137
1633725600000|2021-10-08 20:40:00|6930.7|6927.7|6930.8|6927.8|6931.7|6929|6930.2|6927.2|209
1633725900000|2021-10-08 20:45:00|6930.9|6927.9|6930.3|6927.3|6930.9|6927.9|6930.2|6927.2|142
1633726200000|2021-10-08 20:50:00|6930.4|6927.4|6930.4|6927.4|6930.9|6927.9|6929.9|6926.9|200
1633726500000|2021-10-08 20:55:00|6930.3|6927.3|6929.9|6926.9|6938.6|6930.8|6929.3|6923|320
1633896000000|2021-10-10 20:00:00|6925|6921|6925.5|6921.5|6925.8|6921.8|6925|6921|5
1633896300000|2021-10-10 20:05:00|6925|6921|6924.4|6920.4|6925|6921|6924.4|6920.4|2
1633896600000|2021-10-10 20:10:00|6924.2|6920.2|6924.4|6920.4|6928.4|6920.4|6924.2|6917.5|4
1633896900000|2021-10-10 20:15:00|6928.9|6917|6924.4|6920.4|6929.4|6920.4|6924.4|6916.5|4
1633897200000|2021-10-10 20:20:00|6928.4|6917.5|6924.4|6920.4|6928.9|6920.4|6924.4|6917|3
1633897800000|2021-10-10 20:30:00|6925|6921|6924.2|6920.2|6925.2|6921.2|6924.2|6920.2|10
1633898100000|2021-10-10 20:35:00|6923.9|6919.9|6923.7|6919.7|6925.9|6921.9|6923.7|6919.7|18
1633898400000|2021-10-10 20:40:00|6924.4|6920.4|6923.7|6919.7|6924.4|6920.4|6923.7|6919.7|2
1633898700000|2021-10-10 20:45:00|6924|6920|6924|6920|6924.8|6920.8|6924|6920|3
1633899000000|2021-10-10 20:50:00|6924.8|6920.8|6924|6920|6924.8|6920.8|6924|6920|6
1633899300000|2021-10-10 20:55:00|6927.4|6915.4|6923.5|6919.5|6928|6920|6923.5|6914.8|7
1633899600000|2021-10-10 21:00:00|6922.8|6918.8|6922.8|6919.8|6926.7|6920.3|6919.8|6911.1|88
1633899900000|2021-10-10 21:05:00|6922.7|6919.7|6923.2|6917.3|6925.9|6920.2|6921|6914.8|159
1633900200000|2021-10-10 21:10:00|6923.7|6917.4|6924.9|6917.1|6927.5|6920.7|6922.8|6916.2|183
1633900500000|2021-10-10 21:15:00|6925.3|6917.9|6925.2|6920|6927.3|6921.5|6922.9|6916.6|150
1633900800000|2021-10-10 21:20:00|6925.1|6919.6|6925|6919.6|6928.1|6921.1|6922.9|6917.4|192
1633901100000|2021-10-10 21:25:00|6924.9|6919.4|6924.2|6918.1|6926.4|6920.3|6923.8|6916.3|165
1633901400000|2021-10-10 21:30:00|6923.9|6918|6924.8|6918.4|6925.4|6919.7|6923.7|6917|245
1633901700000|2021-10-10 21:35:00|6924.5|6918.5|6923.9|6917.6|6926.2|6919.9|6920.6|6912.6|276
1633902000000|2021-10-10 21:40:00|6924.2|6917.7|6923.6|6917.6|6925.3|6919.3|6921.4|6915.6|187
1633902300000|2021-10-10 21:45:00|6923.5|6918|6924.1|6916.1|6924.9|6919.4|6922.9|6915.7|201
1633902600000|2021-10-10 21:50:00|6924.3|6916.3|6923|6918.9|6924.9|6919.4|6922.8|6915.9|202
1633902900000|2021-10-10 21:55:00|6924.2|6916.9|6921.6|6913.6|6925.3|6919.1|6920.2|6912.2|213
1633903200000|2021-10-10 22:00:00|6922.5|6914.5|6927.7|6923.7|6930.2|6925.2|6922.5|6914.5|510
1633903500000|2021-10-10 22:05:00|6927.4|6924.1|6927.4|6923.4|6929.2|6924.6|6926|6921.2|347
1633903800000|2021-10-10 22:10:00|6927.3|6923.9|6926.9|6923.8|6928|6924.4|6925.7|6922.1|416
1633904100000|2021-10-10 22:15:00|6927.1|6923.7|6924.9|6921.9|6927.5|6924.5|6924.3|6919.8|307
1633904400000|2021-10-10 22:20:00|6924.8|6921.8|6924.7|6921.7|6925.7|6922.6|6923.5|6920.5|215
1633904700000|2021-10-10 22:25:00|6924.8|6921.8|6923.5|6920.5|6925.5|6922.5|6921.9|6919.1|290
1633905000000|2021-10-10 22:30:00|6923.6|6920.6|6922.4|6919.4|6924.6|6921.6|6922.1|6918.5|247
1633905300000|2021-10-10 22:35:00|6922.5|6919.5|6921.2|6918.2|6922.7|6919.6|6920.5|6917.3|219
1633905600000|2021-10-10 22:40:00|6921.3|6918.3|6922|6919|6923|6920|6921.1|6918.1|159
1633905900000|2021-10-10 22:45:00|6922.1|6919.1|6920.6|6917.6|6922.5|6919.1|6919.7|6916.7|167
1633906200000|2021-10-10 22:50:00|6920.5|6917.5|6920.1|6917.1|6921.5|6918.8|6919.4|6915.9|131
1633906500000|2021-10-10 22:55:00|6920|6917|6918|6915|6920.5|6918|6917.6|6914.9|169
1633906800000|2021-10-10 23:00:00|6918.1|6915.1|6920.6|6917.6|6921.2|6918.8|6918.1|6915.1|192
1633907100000|2021-10-10 23:05:00|6920.7|6917.7|6919.4|6917.6|6920.8|6918.1|6918.6|6916.2|229
1633907400000|2021-10-10 23:10:00|6919.5|6917.7|6921.7|6918.7|6922|6919.9|6919.2|6917.3|195
1633907700000|2021-10-10 23:15:00|6921.6|6918.6|6921.7|6919.9|6922.4|6920.1|6919.3|6916.9|212
1633908000000|2021-10-10 23:20:00|6921.8|6920|6921.3|6918.3|6922.9|6920.5|6920.8|6918.3|167
1633908300000|2021-10-10 23:25:00|6921.4|6918.4|6922.3|6920.5|6923.5|6921.1|6920.8|6918.2|198
1633908600000|2021-10-10 23:30:00|6922|6920.2|6921.6|6919.8|6922.3|6920.2|6920.6|6918.4|191
1633908900000|2021-10-10 23:35:00|6921.8|6920|6919.8|6918|6923.8|6921.7|6919.6|6917.3|221
1633909200000|2021-10-10 23:40:00|6919.9|6918.1|6921.4|6918.4|6921.4|6919.5|6918.5|6916.2|278
1633909500000|2021-10-10 23:45:00|6920.7|6918.9|6919.4|6917.6|6921.5|6919|6918.7|6916.4|271
1633909800000|2021-10-10 23:50:00|6919.3|6917.5|6919.8|6918|6921.5|6919.3|6919.2|6917|231
1633910100000|2021-10-10 23:55:00|6919.9|6918.1|6922.4|6919.4|6923.1|6921.1|6919.9|6918.1|217
1633910400000|2021-10-11 00:00:00|6922.3|6919.3|6927.2|6925.4|6928|6926|6920.5|6917.9|405
1633910700000|2021-10-11 00:05:00|6927.1|6925.3|6930.4|6928.6|6931.4|6929.2|6926.3|6924.5|403
1633911000000|2021-10-11 00:10:00|6930.3|6928.5|6933|6931.2|6933.1|6931.3|6929.7|6927.3|318
1633911300000|2021-10-11 00:15:00|6932.9|6931.1|6934.5|6932.7|6935|6933.2|6932.4|6930.6|285
1633911600000|2021-10-11 00:20:00|6934.2|6932.4|6937.2|6934.2|6937.2|6934.9|6933.6|6931.2|248
1633911900000|2021-10-11 00:25:00|6937.1|6934.1|6935.7|6933.9|6937.8|6935.5|6935.3|6932.8|260
1633912200000|2021-10-11 00:30:00|6936|6934.2|6939.1|6937.3|6939.9|6937.7|6936|6933.7|328
1633912500000|2021-10-11 00:35:00|6939.3|6936.3|6937.1|6935.3|6939.8|6937.4|6936.6|6934.2|323
1633912800000|2021-10-11 00:40:00|6937|6935.2|6936.8|6935|6938.4|6936.6|6936.2|6934|347
1633913100000|2021-10-11 00:45:00|6936.7|6934.9|6937.8|6936|6938.4|6936.5|6936.5|6934.4|342
1633913400000|2021-10-11 00:50:00|6937.6|6935.8|6942.2|6940.4|6943|6940.7|6936.2|6934.4|401
1633913700000|2021-10-11 00:55:00|6942.4|6940.6|6938.2|6936.4|6942.5|6940.7|6937.7|6935.5|289
1633914000000|2021-10-11 01:00:00|6938.1|6936.3|6940.6|6938.8|6940.8|6938.8|6937.1|6935|336
1633914300000|2021-10-11 01:05:00|6940.5|6938.7|6940.6|6937.6|6941.3|6939.2|6939.1|6937.1|279
1633914600000|2021-10-11 01:10:00|6940.1|6938.3|6939.2|6937.4|6940.3|6938.3|6938.6|6936.7|238
1633914900000|2021-10-11 01:15:00|6939.1|6937.3|6940.4|6938.6|6940.8|6938.7|6938.5|6936.7|312
1633915200000|2021-10-11 01:20:00|6940.3|6938.5|6943.1|6941.3|6943.8|6942|6940.3|6938.5|299
1633915500000|2021-10-11 01:25:00|6943|6941.2|6941.1|6939.3|6943.7|6941.9|6941|6939.2|262
1633915800000|2021-10-11 01:30:00|6940.6|6938.8|6943.6|6941.8|6945.1|6943.3|6940.6|6938.8|338
1633916100000|2021-10-11 01:35:00|6943.7|6941.9|6946.5|6944.7|6948.4|6946.4|6943.2|6941.4|369
1633916400000|2021-10-11 01:40:00|6946.4|6944.6|6944.3|6942.5|6947.2|6945.4|6944.1|6942.3|351
1633916700000|2021-10-11 01:45:00|6944.2|6942.4|6942.3|6940.5|6945.1|6943.3|6942|6940.2|375
1633917000000|2021-10-11 01:50:00|6942.2|6940.4|6940.4|6938.6|6943.2|6941.2|6940.1|6938.3|385
1633917300000|2021-10-11 01:55:00|6940.3|6938.5|6939.3|6937.5|6941.3|6939.5|6939.2|6937.4|250
1633917600000|2021-10-11 02:00:00|6939.4|6937.6|6939.7|6937.9|6941.6|6939.5|6939.1|6937.3|327
1633917900000|2021-10-11 02:05:00|6939.8|6938|6941|6939.2|6941.1|6939.3|6939|6937.2|239
1633918200000|2021-10-11 02:10:00|6941.1|6939.3|6940.7|6938.9|6942.6|6940.8|6940.4|6938.6|305
1633918500000|2021-10-11 02:15:00|6940.8|6939|6939.7|6937.9|6941.7|6939.5|6939|6936.9|220
1633918800000|2021-10-11 02:20:00|6939.8|6938|6939.3|6937.5|6941.3|6939|6939|6936.6|291
1633919100000|2021-10-11 02:25:00|6939.4|6937.6|6937.8|6936|6939.4|6937.6|6937.6|6935.6|251
1633919400000|2021-10-11 02:30:00|6937.9|6936.1|6938.9|6937.1|6939.4|6937.1|6937.3|6935.5|263
1633919700000|2021-10-11 02:35:00|6939.2|6937.4|6938|6936.2|6939.9|6937.6|6937.8|6935.6|272
1633920000000|2021-10-11 02:40:00|6938.1|6936.3|6938.5|6936.7|6938.7|6936.9|6937.5|6935.1|236
1633920300000|2021-10-11 02:45:00|6938.6|6936.8|6938|6936.2|6939.2|6937.4|6937.5|6935.7|201
1633920600000|2021-10-11 02:50:00|6937.9|6936.1|6936.5|6934.7|6938.6|6936.8|6936.4|6934.6|181
1633920900000|2021-10-11 02:55:00|6936.6|6934.8|6935.4|6933.6|6936.8|6935|6934.5|6932.7|210
1633921200000|2021-10-11 03:00:00|6935.3|6933.5|6934|6932.2|6935.4|6933.6|6933.8|6931.7|201
1633921500000|2021-10-11 03:05:00|6933.9|6932.1|6934.1|6932.3|6934.8|6933|6932.6|6930.8|265
1633921800000|2021-10-11 03:10:00|6934|6932.2|6932.1|6930.3|6934.1|6932.3|6931.7|6929.9|271
1633922100000|2021-10-11 03:15:00|6932.2|6930.4|6933.2|6931.4|6933.6|6931.5|6932.1|6930.3|201
1633922400000|2021-10-11 03:20:00|6933.3|6931.5|6934.3|6932.5|6935.3|6933.2|6933.2|6930.9|198
1633922700000|2021-10-11 03:25:00|6934.2|6932.4|6932.7|6930.9|6934.9|6933.1|6932.6|6930.4|229
1633923000000|2021-10-11 03:30:00|6932.8|6931|6931.8|6930|6932.8|6931|6931.3|6929.3|187
1633923300000|2021-10-11 03:35:00|6931.9|6930.1|6930.1|6928.3|6933.3|6931.3|6930|6927.7|256
1633923600000|2021-10-11 03:40:00|6930|6928.2|6930.3|6928.5|6931.3|6929|6929.8|6927.4|197
1633923900000|2021-10-11 03:45:00|6930.4|6928.6|6931|6929.2|6931.4|6929.3|6928.7|6926.8|284
1633924200000|2021-10-11 03:50:00|6931.1|6929.3|6932.1|6930.3|6932.3|6930.5|6930.7|6928.9|190
1633924500000|2021-10-11 03:55:00|6932.3|6930.5|6932.9|6931.1|6933.3|6931.5|6931.6|6929.8|212
1633924800000|2021-10-11 04:00:00|6932.8|6931|6932.8|6931|6933.3|6931.5|6931.3|6929.5|221
1633925100000|2021-10-11 04:05:00|6932.9|6931.1|6932.5|6930.7|6933.5|6931.7|6932.2|6930.4|188
1633925400000|2021-10-11 04:10:00|6932.4|6930.6|6933|6931.2|6933.5|6931.7|6932.2|6930.2|194
1633925700000|2021-10-11 04:15:00|6932.9|6931.1|6932.3|6930.5|6933.9|6932.1|6932.1|6930.3|150
1633926000000|2021-10-11 04:20:00|6932.2|6930.4|6931.6|6929.8|6932.9|6931.1|6931.6|6929.8|145
1633926300000|2021-10-11 04:25:00|6931.5|6929.7|6931.7|6929.9|6931.9|6930.1|6930.9|6929.1|144
1633926600000|2021-10-11 04:30:00|6931.8|6930|6931.6|6929.8|6933|6931.2|6931.5|6929.7|154
1633926900000|2021-10-11 04:35:00|6931.5|6929.7|6930|6928.2|6931.7|6929.9|6929.8|6928|175
1633927200000|2021-10-11 04:40:00|6929.9|6928.1|6929.1|6927.3|6930.1|6928.3|6928.5|6926.7|130
1633927500000|2021-10-11 04:45:00|6928.8|6927|6930.2|6928.4|6930.9|6929.1|6928.7|6926.9|182
1633927800000|2021-10-11 04:50:00|6930.1|6928.3|6931|6929.2|6931.1|6929.3|6929.5|6927.7|167
1633928100000|2021-10-11 04:55:00|6931.1|6929.3|6932.1|6930.3|6932.1|6930.3|6930.7|6928.8|187
1633928400000|2021-10-11 05:00:00|6932.2|6930.4|6931.2|6929.4|6932.6|6930.4|6929.8|6928|188
1633928700000|2021-10-11 05:05:00|6931.1|6929.3|6933|6931.2|6933.8|6931.6|6930.9|6929.1|231
1633929000000|2021-10-11 05:10:00|6932.9|6931.1|6933.8|6932|6934.9|6932.8|6932.8|6931|247
1633929300000|2021-10-11 05:15:00|6933.9|6932.1|6934.7|6932.9|6935.1|6933.1|6933.5|6931.7|239
1633929600000|2021-10-11 05:20:00|6934.6|6932.8|6931.9|6930.1|6934.7|6932.9|6931.9|6930.1|254
1633929900000|2021-10-11 05:25:00|6932|6930.2|6932.3|6930.5|6933.3|6931.5|6931.9|6929.8|225
1633930200000|2021-10-11 05:30:00|6932.4|6930.6|6933.8|6932|6934.5|6932.2|6932|6930.1|248
1633930500000|2021-10-11 05:35:00|6933.9|6932.1|6934.4|6932.6|6935.1|6933.3|6933.9|6931.8|246
1633930800000|2021-10-11 05:40:00|6934.3|6932.5|6935.9|6934.1|6936.4|6934.6|6934.1|6932.3|261
1633931100000|2021-10-11 05:45:00|6935.8|6934|6935.7|6933.9|6937.5|6935.6|6935.1|6932.9|260
1633931400000|2021-10-11 05:50:00|6935.6|6933.8|6937.2|6935.4|6937.2|6935.4|6935.6|6933.7|259
1633931700000|2021-10-11 05:55:00|6937.1|6935.3|6938.5|6936.7|6939|6936.7|6935.8|6933.8|282
1633932000000|2021-10-11 06:00:00|6939.4|6936.4|6943.8|6942|6945.6|6943.3|6938.4|6936.4|518
1633932300000|2021-10-11 06:05:00|6943.9|6942.1|6940.7|6938.9|6945.1|6942.9|6939.5|6937.2|459
1633932600000|2021-10-11 06:10:00|6940.6|6938.8|6940.5|6938.7|6940.9|6938.9|6938.3|6936.5|393
1633932900000|2021-10-11 06:15:00|6940.4|6938.6|6939.8|6938|6942.5|6940.3|6939.2|6936.8|394
1633933200000|2021-10-11 06:20:00|6939.7|6937.9|6938.6|6936.8|6940.6|6938.8|6938.1|6936.3|344
1633933500000|2021-10-11 06:25:00|6938.5|6936.7|6937.7|6935.9|6939.6|6937.8|6936.7|6934.9|380
1633933800000|2021-10-11 06:30:00|6937.8|6936|6937.7|6935.9|6941.6|6939.8|6936.8|6935|467
1633934100000|2021-10-11 06:35:00|6937.6|6935.8|6938.5|6936.7|6939.4|6937.6|6936.6|6934.8|456
1633934400000|2021-10-11 06:40:00|6938.6|6936.8|6942.5|6940.7|6943.3|6941.1|6938.1|6936.1|433
1633934700000|2021-10-11 06:45:00|6942.4|6940.6|6941.5|6939.7|6943.6|6941.5|6941.4|6939.3|366
1633935000000|2021-10-11 06:50:00|6941.6|6939.8|6943.5|6941.7|6943.7|6941.9|6941.1|6939.3|319
1633935300000|2021-10-11 06:55:00|6943.6|6941.8|6941.4|6939.6|6944.8|6943|6941.3|6939.5|377
1633935600000|2021-10-11 07:00:00|6941.3|6939.5|6940.5|6937.5|6942.4|6940.6|6934.9|6932.9|634
1633935900000|2021-10-11 07:05:00|6939.8|6938|6942.5|6940.7|6944.7|6942.9|6939.5|6937.7|525
1633936200000|2021-10-11 07:10:00|6942.4|6940.6|6941|6939.2|6944.7|6942.9|6939.6|6937.8|480
1633936500000|2021-10-11 07:15:00|6941.2|6939.4|6942.3|6940.5|6943.4|6941.6|6939.7|6937.9|468
1633936800000|2021-10-11 07:20:00|6942.5|6940.7|6942.5|6940.7|6943.9|6942.1|6941.5|6939.4|396
1633937100000|2021-10-11 07:25:00|6942.6|6940.8|6940.3|6938.5|6942.8|6941|6937.4|6935.6|458
1633937400000|2021-10-11 07:30:00|6940.4|6938.6|6943.1|6941.3|6944.6|6942.8|6939.1|6937.2|381
1633937700000|2021-10-11 07:35:00|6943.2|6941.4|6941.4|6939.6|6943.7|6941.9|6941.2|6939.4|366
1633938000000|2021-10-11 07:40:00|6941.5|6939.7|6940|6938.2|6941.6|6939.8|6937.6|6935.8|398
1633938300000|2021-10-11 07:45:00|6940.2|6938.4|6943.5|6941.7|6943.8|6942|6939.5|6937.7|420
1633938600000|2021-10-11 07:50:00|6943.8|6942|6949.9|6948.1|6951.2|6949.4|6943.4|6941.6|359
1633938900000|2021-10-11 07:55:00|6949.8|6948|6948.4|6946.6|6950.1|6948.1|6947.5|6945.1|300
1633939200000|2021-10-11 08:00:00|6948.5|6946.7|6949.2|6947.4|6950.6|6948.8|6948.4|6946.1|335
1633939500000|2021-10-11 08:05:00|6949.3|6947.5|6949.4|6947.6|6949.8|6948|6947.6|6945.8|334
1633939800000|2021-10-11 08:10:00|6949.3|6947.5|6946.7|6944.9|6951.1|6949.3|6946.6|6944.8|342
1633940100000|2021-10-11 08:15:00|6946.6|6944.8|6947.5|6945.7|6948.2|6946.4|6945.4|6943.6|388
1633940400000|2021-10-11 08:20:00|6947|6945.2|6942.1|6940.3|6947|6945.2|6942.1|6940.3|397
1633940700000|2021-10-11 08:25:00|6942|6940.2|6943|6941.2|6944.6|6942.8|6941.8|6940|395
1633941000000|2021-10-11 08:30:00|6943.1|6941.3|6947.8|6946|6949|6946.8|6943|6941.2|395
1633941300000|2021-10-11 08:35:00|6948.1|6946.3|6950.9|6949.1|6951.2|6949.4|6946.8|6945|290
1633941600000|2021-10-11 08:40:00|6951|6949.2|6950.5|6948.7|6952.5|6950.7|6950.1|6948.3|321
1633941900000|2021-10-11 08:45:00|6950.6|6948.8|6950.1|6948.3|6952.1|6950.3|6949.1|6947.3|325
1633942200000|2021-10-11 08:50:00|6950|6948.2|6952.2|6950.4|6953.2|6951.4|6949|6947.2|322
1633942500000|2021-10-11 08:55:00|6952.1|6950.3|6953.5|6951.7|6954|6952.2|6951.9|6950.1|326
1633942800000|2021-10-11 09:00:00|6953.4|6951.6|6954.1|6952.3|6954.9|6953.1|6951.2|6949.4|321
1633943100000|2021-10-11 09:05:00|6954.2|6952.4|6953|6951.2|6957.5|6955.1|6952.9|6950.6|354
1633943400000|2021-10-11 09:10:00|6953.1|6951.3|6951.3|6949.5|6954|6951.8|6951|6949.2|338
1633943700000|2021-10-11 09:15:00|6951.2|6949.4|6951.3|6949.5|6952.1|6950.3|6948.3|6946.5|402
1633944000000|2021-10-11 09:20:00|6951.2|6949.4|6949.3|6947.5|6952|6950.2|6949.3|6947.4|366
1633944300000|2021-10-11 09:25:00|6949.2|6947.4|6949.4|6947.6|6952.1|6950.3|6949.1|6947.3|264
1633944600000|2021-10-11 09:30:00|6949.5|6947.7|6949.6|6947.8|6949.9|6948.1|6946.2|6944.4|321
1633944900000|2021-10-11 09:35:00|6949.7|6947.9|6946.5|6944.7|6949.7|6947.9|6946.1|6944.3|349
1633945200000|2021-10-11 09:40:00|6946.4|6944.6|6946.7|6944.9|6947.4|6945.6|6945.4|6943.6|277
1633945500000|2021-10-11 09:45:00|6946.4|6944.6|6945.2|6943.4|6947|6945.2|6943.5|6941.7|294
1633945800000|2021-10-11 09:50:00|6945.8|6942.8|6945.9|6944.1|6947|6944.7|6944.3|6941.9|347
1633946100000|2021-10-11 09:55:00|6946|6944.2|6946.3|6944.5|6947.1|6945.3|6943.5|6941.5|352
1633946400000|2021-10-11 10:00:00|6946.4|6944.6|6944.8|6943|6946.5|6944.7|6944.1|6942.2|417
1633946700000|2021-10-11 10:05:00|6944.7|6942.9|6944.1|6942.3|6945.2|6943.4|6942.6|6940.5|335
1633947000000|2021-10-11 10:10:00|6944|6942.2|6944.3|6942.5|6945.4|6943.6|6942.7|6940.9|275
1633947300000|2021-10-11 10:15:00|6944.4|6942.6|6943.8|6942|6944.9|6943.1|6942.4|6940.6|242
1633947600000|2021-10-11 10:20:00|6943.9|6942.1|6944.4|6942.6|6945|6943.2|6943.6|6941.8|190
1633947900000|2021-10-11 10:25:00|6944.3|6942.5|6941.9|6940.1|6945.9|6944.1|6941.6|6939.8|276
1633948200000|2021-10-11 10:30:00|6941.8|6940|6940.2|6938.4|6942.5|6940.7|6940|6938.2|267
1633948500000|2021-10-11 10:35:00|6940.4|6938.6|6940.7|6938.9|6940.9|6939.1|6938.3|6936.1|294
1633948800000|2021-10-11 10:40:00|6940.8|6939|6938|6936.2|6941.5|6939.2|6937.9|6936.1|252
1633949100000|2021-10-11 10:45:00|6937.9|6936.1|6938.9|6937.1|6939.1|6937.3|6936.8|6934.6|310
1633949400000|2021-10-11 10:50:00|6938.7|6936.9|6939.4|6937.6|6940.2|6938|6937.9|6936.1|296
1633949700000|2021-10-11 10:55:00|6939.1|6937.3|6940|6938.2|6940.6|6938.3|6937.5|6935.2|282
1633950000000|2021-10-11 11:00:00|6939.7|6937.9|6936.3|6934.5|6940.6|6938.8|6936|6934.2|348
1633950300000|2021-10-11 11:05:00|6936.2|6934.4|6936.6|6934.8|6937.2|6935.4|6935.7|6933.9|301
1633950600000|2021-10-11 11:10:00|6936.7|6934.9|6936.9|6935.1|6937|6935.2|6935.6|6933.8|288
1633950900000|2021-10-11 11:15:00|6937|6935.2|6936.6|6934.8|6937.1|6935.3|6935.5|6933.7|263
1633951200000|2021-10-11 11:20:00|6936.5|6934.7|6936.6|6934.8|6938.6|6936.8|6934.2|6932.4|304
1633951500000|2021-10-11 11:25:00|6936.5|6934.7|6939.2|6937.4|6939.3|6937.5|6935.9|6934.1|294
1633951800000|2021-10-11 11:30:00|6939.1|6937.3|6938.2|6936.4|6939.8|6938|6937.5|6935.7|350
1633952100000|2021-10-11 11:35:00|6938.3|6936.5|6938|6936.2|6939.1|6937.3|6936.4|6934.6|307
1633952400000|2021-10-11 11:40:00|6937.9|6936.1|6940|6938.2|6940.7|6938.9|6937.7|6935.9|219
1633952700000|2021-10-11 11:45:00|6940.6|6937.6|6941.2|6939.4|6942.6|6940.5|6939.9|6937.5|213
1633953000000|2021-10-11 11:50:00|6941.1|6939.3|6941.2|6939.4|6941.3|6939.5|6939.7|6937.9|240
1633953300000|2021-10-11 11:55:00|6941.3|6939.5|6938.6|6936.8|6942|6940.2|6938.1|6936.3|321
1633953600000|2021-10-11 12:00:00|6938.8|6937|6940|6938.2|6941.1|6939.3|6937.5|6935.7|329
1633953900000|2021-10-11 12:05:00|6939.9|6938.1|6939.1|6937.3|6942.1|6940.3|6937.1|6935.3|309
1633954200000|2021-10-11 12:10:00|6939.4|6937.6|6940.2|6938.4|6941.4|6939.6|6939.1|6937.3|296
1633954500000|2021-10-11 12:15:00|6940.3|6938.5|6941.4|6939.6|6941.6|6939.8|6939.9|6938.1|311
1633954800000|2021-10-11 12:20:00|6941.6|6939.8|6942.5|6940.7|6943.4|6941.6|6940.9|6939.1|312
1633955100000|2021-10-11 12:25:00|6942.6|6940.8|6941|6939.2|6944.2|6942.4|6940.7|6938.9|315
1633955400000|2021-10-11 12:30:00|6941.1|6939.3|6939.4|6937.6|6941.1|6939.3|6938.3|6936|458
1633955700000|2021-10-11 12:35:00|6939.6|6937.8|6940|6938.2|6941|6938.9|6938.2|6936.4|355
1633956000000|2021-10-11 12:40:00|6939.9|6938.1|6937.6|6935.8|6940.6|6938.7|6936.1|6934.3|364
1633956300000|2021-10-11 12:45:00|6937.5|6935.7|6938|6936.2|6939.2|6937.3|6937.2|6935.4|345
1633956600000|2021-10-11 12:50:00|6937.9|6936.1|6936.6|6934.8|6938.5|6936.4|6935.6|6933.5|347
1633956900000|2021-10-11 12:55:00|6936.7|6934.9|6935.2|6933.4|6937.2|6934.9|6933.8|6931.5|309
1633957200000|2021-10-11 13:00:00|6935.3|6933.5|6938.6|6936.8|6939.6|6937.3|6934.4|6932.2|437
1633957500000|2021-10-11 13:05:00|6938.8|6937|6938.6|6936.8|6940.6|6938.1|6937.7|6935.6|332
1633957800000|2021-10-11 13:10:00|6938.5|6936.7|6941.5|6939.7|6942.2|6939.9|6938.5|6936.7|315
1633958100000|2021-10-11 13:15:00|6941.3|6939.5|6941.9|6940.1|6944.1|6941.9|6941|6938.6|330
1633958400000|2021-10-11 13:20:00|6942|6940.2|6942.2|6940.4|6942.7|6940.7|6940|6937.6|276
1633958700000|2021-10-11 13:25:00|6942.1|6940.3|6943.3|6941.5|6944.8|6942.7|6942|6940.2|363
1633959000000|2021-10-11 13:30:00|6943.2|6941.4|6941.9|6940.1|6945.8|6944|6940.5|6938.7|565
1633959300000|2021-10-11 13:35:00|6941.7|6939.9|6946|6944.2|6946.3|6944.5|6940.5|6938.7|543
1633959600000|2021-10-11 13:40:00|6946.2|6944.4|6950.1|6948.3|6950.9|6949.1|6946.2|6944.4|452
1633959900000|2021-10-11 13:45:00|6950.4|6948.6|6950.6|6948.8|6951.8|6950|6948.7|6946.9|457
1633960200000|2021-10-11 13:50:00|6950.5|6948.7|6952.2|6950.4|6953.3|6951.5|6950.2|6948.4|399
1633960500000|2021-10-11 13:55:00|6952.3|6950.5|6954.2|6952.4|6954.3|6952.5|6950.8|6949|429
1633960800000|2021-10-11 14:00:00|6954.5|6952.7|6957.4|6955.6|6957.9|6956.1|6953.1|6951.3|438
1633961100000|2021-10-11 14:05:00|6957.3|6955.5|6958.7|6956.9|6959.6|6957.6|6956.6|6954.8|375
1633961400000|2021-10-11 14:10:00|6958.6|6956.8|6963.5|6961.7|6965.1|6963.1|6958.4|6956.5|482
1633961700000|2021-10-11 14:15:00|6963.6|6961.8|6961.2|6959.4|6964.2|6962.3|6960.8|6958.6|354
1633962000000|2021-10-11 14:20:00|6961.1|6959.3|6963.3|6961.5|6963.8|6962|6961|6958.6|359
1633962300000|2021-10-11 14:25:00|6963.4|6961.6|6962.9|6961.1|6964.1|6962.3|6961.1|6959.3|345
1633962600000|2021-10-11 14:30:00|6963|6961.2|6965.4|6963.6|6965.5|6963.7|6961.3|6959.5|340
1633962900000|2021-10-11 14:35:00|6965.3|6963.5|6964.2|6962.4|6965.6|6963.8|6963.4|6961.6|263
1633963200000|2021-10-11 14:40:00|6964.3|6962.5|6960.2|6958.4|6964.3|6962.5|6960.2|6958.4|357
1633963500000|2021-10-11 14:45:00|6960.3|6958.5|6961.1|6959.3|6961.5|6959.7|6958.6|6956.8|374
1633963800000|2021-10-11 14:50:00|6961.2|6959.4|6961.2|6959.4|6962.3|6960.5|6960.2|6958.4|326
1633964100000|2021-10-11 14:55:00|6961.1|6959.3|6958.9|6957.1|6961.7|6959.9|6958.8|6957|329
1633964400000|2021-10-11 15:00:00|6958.7|6956.9|6959.3|6957.5|6961.2|6959.4|6958|6956.2|357
1633964700000|2021-10-11 15:05:00|6959.2|6957.4|6962.4|6960.6|6962.4|6960.6|6959.2|6957.4|330
1633965000000|2021-10-11 15:10:00|6962.3|6960.5|6960.8|6959|6962.3|6960.5|6960.1|6957.7|280
1633965300000|2021-10-11 15:15:00|6960.7|6958.9|6958.3|6956.5|6961|6959.2|6957.8|6956|256
1633965600000|2021-10-11 15:20:00|6958.4|6956.6|6961.2|6959.4|6961.6|6959.8|6958.2|6956.2|276
1633965900000|2021-10-11 15:25:00|6961.1|6959.3|6960.2|6958.4|6962.2|6959.9|6959.7|6957.9|249
1633966200000|2021-10-11 15:30:00|6960.3|6958.5|6960.4|6958.6|6960.9|6959|6958.7|6956.8|250
1633966500000|2021-10-11 15:35:00|6960.3|6958.5|6963.4|6961.6|6963.9|6962.1|6960.1|6958.3|259
1633966800000|2021-10-11 15:40:00|6963.8|6962|6963.4|6961.6|6964.3|6962.5|6962.5|6960.7|232
1633967100000|2021-10-11 15:45:00|6963.5|6961.7|6961.4|6959.6|6963.8|6962|6960.9|6959.1|221
1633967400000|2021-10-11 15:50:00|6961.5|6959.7|6959.5|6957.7|6961.5|6959.7|6958.9|6957.1|238
1633967700000|2021-10-11 15:55:00|6959.6|6957.8|6959.1|6957.3|6959.7|6957.9|6957.9|6956|226
1633968000000|2021-10-11 16:00:00|6959.2|6957.4|6955.8|6954|6959.3|6957.4|6955.3|6953.5|280
1633968300000|2021-10-11 16:05:00|6955.7|6953.9|6955.3|6953.5|6956.7|6954.7|6953.3|6951.3|305
1633968600000|2021-10-11 16:10:00|6955.2|6953.4|6952.7|6950.9|6955.5|6953.7|6952.4|6950.6|265
1633968900000|2021-10-11 16:15:00|6952.5|6950.7|6952.1|6950.3|6953.4|6951.3|6951.7|6949.9|203
1633969200000|2021-10-11 16:20:00|6951.8|6950|6952.8|6951|6953|6951.2|6951.7|6949.9|202
1633969500000|2021-10-11 16:25:00|6952.9|6951.1|6952.1|6950.3|6952.9|6951.1|6951.6|6949.8|175
1633969800000|2021-10-11 16:30:00|6952|6950.2|6951.6|6949.8|6952.8|6950.5|6951.4|6949.6|182
1633970100000|2021-10-11 16:35:00|6951.7|6949.9|6951.9|6950.1|6952.3|6950.5|6950.8|6949|210
1633970400000|2021-10-11 16:40:00|6952|6950.2|6951.4|6949.6|6952|6950.2|6950.4|6948.6|165
1633970700000|2021-10-11 16:45:00|6951.3|6949.5|6951.5|6949.7|6952.1|6950.3|6950.8|6949|211
1633971000000|2021-10-11 16:50:00|6951.6|6949.8|6951.3|6949.5|6951.6|6949.8|6949.5|6947.7|244
1633971300000|2021-10-11 16:55:00|6951.4|6949.6|6951.1|6949.3|6952.3|6950.5|6949.6|6947.8|298
1633971600000|2021-10-11 17:00:00|6951|6949.2|6949.4|6946.4|6951.2|6949.4|6947.8|6946|258
1633971900000|2021-10-11 17:05:00|6948.9|6947.1|6948.4|6946.6|6949.3|6947.2|6946.9|6945.1|244
1633972200000|2021-10-11 17:10:00|6948.3|6946.5|6947.6|6945.8|6949.3|6947.5|6947.5|6945.7|255
1633972500000|2021-10-11 17:15:00|6947.4|6945.6|6947.1|6945.3|6948.2|6946.1|6946.6|6944.8|239
1633972800000|2021-10-11 17:20:00|6947.2|6945.4|6945.6|6943.8|6947.3|6945.5|6944.8|6943|267
1633973100000|2021-10-11 17:25:00|6945.8|6944|6945|6943.2|6946|6944.2|6943.8|6942|351
1633973400000|2021-10-11 17:30:00|6944.9|6943.1|6945.1|6943.3|6946.1|6944.3|6944.4|6942.4|301
1633973700000|2021-10-11 17:35:00|6945.2|6943.4|6945.2|6943.4|6946|6944.2|6944.9|6942.7|367
1633974000000|2021-10-11 17:40:00|6945.3|6943.5|6946.2|6944.4|6946.6|6944.8|6945.1|6943.3|289
1633974300000|2021-10-11 17:45:00|6945.9|6944.1|6944.6|6942.8|6946.6|6944.3|6943.6|6941.3|374
1633974600000|2021-10-11 17:50:00|6945.1|6942.1|6945|6943.2|6946.1|6943.8|6943.6|6941.3|321
1633974900000|2021-10-11 17:55:00|6944.7|6942.9|6947.3|6943|6947.7|6943.5|6944|6941.7|297
1633975200000|2021-10-11 18:00:00|6948|6943.9|6946.1|6944.3|6950.2|6947.1|6944.8|6942.5|351
1633975500000|2021-10-11 18:05:00|6946.4|6943.4|6945.2|6943.4|6947.4|6945.6|6945|6942.8|343
1633975800000|2021-10-11 18:10:00|6945.3|6943.5|6946.2|6944.4|6946.4|6944.6|6945|6942.7|248
1633976100000|2021-10-11 18:15:00|6946.3|6944.5|6944.2|6942.4|6947.4|6945.2|6944|6942.2|254
1633976400000|2021-10-11 18:20:00|6944.1|6942.3|6942.6|6940.8|6944.9|6942.7|6942.5|6940.3|261
1633976700000|2021-10-11 18:25:00|6942.7|6940.9|6944.2|6942.4|6944.8|6942.4|6942|6939.3|231
1633977000000|2021-10-11 18:30:00|6944|6942.2|6944|6942.2|6945.6|6943.3|6943.3|6940.9|278
1633977300000|2021-10-11 18:35:00|6943.6|6941.8|6942.3|6940.5|6944.9|6942.6|6942.2|6939.7|280
1633977600000|2021-10-11 18:40:00|6942|6940.2|6943.8|6942|6944.5|6942.7|6941.6|6939.2|369
1633977900000|2021-10-11 18:45:00|6943.9|6942.1|6943.6|6941.8|6944.8|6942.9|6943.5|6941.3|258
1633978200000|2021-10-11 18:50:00|6943.7|6941.9|6942.7|6940.9|6944.2|6941.9|6941.4|6939.3|264
1633978500000|2021-10-11 18:55:00|6942.6|6940.8|6946.4|6944.6|6947.2|6944.7|6942.1|6939.7|328
1633978800000|2021-10-11 19:00:00|6946.1|6944.3|6946.7|6944.9|6947.4|6945.3|6945|6943|341
1633979100000|2021-10-11 19:05:00|6946.6|6944.8|6944.8|6943|6947.2|6945|6943.5|6941.1|308
1633979400000|2021-10-11 19:10:00|6944.5|6942.7|6945.4|6943.6|6946.5|6944.4|6944.3|6942|289
1633979700000|2021-10-11 19:15:00|6945.5|6943.7|6943.7|6940.7|6946.2|6944.1|6942.8|6940.5|311
1633980000000|2021-10-11 19:20:00|6943.1|6941.3|6942.2|6940.4|6943.8|6941.5|6941.7|6939.3|282
1633980300000|2021-10-11 19:25:00|6942.1|6940.3|6941.1|6939.3|6943.6|6941.5|6940.9|6938.4|275
1633980600000|2021-10-11 19:30:00|6941.2|6939.4|6941.7|6939.9|6943.1|6940.8|6940.8|6938.4|290
1633980900000|2021-10-11 19:35:00|6941.8|6940|6942|6940.2|6942.7|6940.6|6940|6937.6|248
1633981200000|2021-10-11 19:40:00|6941.9|6940.1|6940.8|6939|6942|6940.2|6939.8|6937.5|256
1633981500000|2021-10-11 19:45:00|6940.9|6939.1|6940.7|6938.9|6942|6940.1|6940.4|6938.5|255
1633981800000|2021-10-11 19:50:00|6940.6|6938.8|6938.9|6937.1|6940.7|6938.9|6937.8|6935.5|306
1633982100000|2021-10-11 19:55:00|6939|6937.2|6936.6|6933.6|6939|6937.2|6935.9|6933.5|336
1633982400000|2021-10-11 20:00:00|6935.9|6934.1|6936.8|6935|6937.8|6935.5|6935.1|6932.8|302
1633982700000|2021-10-11 20:05:00|6936.9|6935.1|6937.8|6936|6938.8|6936.6|6936.8|6934.8|163
1633983000000|2021-10-11 20:10:00|6937.9|6936.1|6938.6|6936.8|6939.3|6937.1|6937.8|6935.7|103
1633983300000|2021-10-11 20:15:00|6938.5|6936.7|6935.7|6933.9|6938.8|6936.8|6935.6|6933.2|126
1633983600000|2021-10-11 20:20:00|6936.6|6933.6|6937.9|6936.1|6939.1|6936.7|6936.1|6933.6|106
1633983900000|2021-10-11 20:25:00|6938|6936.2|6937.1|6934.1|6938|6936.2|6935|6932.6|162
1633984200000|2021-10-11 20:30:00|6937|6934|6935.9|6934.1|6937.1|6934.8|6935.8|6933.4|120
1633984500000|2021-10-11 20:35:00|6936|6934.2|6936.6|6933.6|6937.5|6934.8|6935.1|6932.7|126
1633984800000|2021-10-11 20:40:00|6936|6934.2|6936.2|6933.2|6937.3|6934.4|6935.4|6932.9|91
1633985100000|2021-10-11 20:45:00|6936.3|6933.3|6936.7|6933.7|6937.9|6934.9|6936.2|6933.2|141
1633985400000|2021-10-11 20:50:00|6936.8|6933.8|6938.1|6935.1|6938.1|6935.1|6936.5|6933.5|95
1633985700000|2021-10-11 20:55:00|6938.4|6935.4|6940.5|6932.5|6947.1|6939.1|6938.2|6932.5|365
1633986000000|2021-10-11 21:00:00|6942.2|6934.2|6940.5|6932.5|6949.7|6941.7|6936.3|6928.3|102
1633986300000|2021-10-11 21:05:00|6940.6|6932.6|6935.4|6927.4|6942.1|6934.1|6935.1|6927.1|115
1633986600000|2021-10-11 21:10:00|6936.1|6928.1|6938.9|6930.9|6945.5|6937.5|6935.3|6927.3|170
1633986900000|2021-10-11 21:15:00|6938.8|6930.8|6937.7|6929.7|6940.3|6932.3|6936.2|6928.2|82
1633987200000|2021-10-11 21:20:00|6937.6|6929.6|6937.2|6929.2|6938.4|6930.4|6936.8|6928.8|95
1633987500000|2021-10-11 21:25:00|6936.9|6928.9|6936.9|6928.9|6938.9|6930.9|6936.4|6928.4|102
1633987800000|2021-10-11 21:30:00|6937.4|6929.4|6938.1|6930.1|6940.2|6932.2|6937.1|6929.1|160
1633988100000|2021-10-11 21:35:00|6938.9|6930.9|6940.1|6932.1|6940.1|6932.1|6937.7|6929.7|124
1633988400000|2021-10-11 21:40:00|6939.1|6931.1|6939.8|6931.8|6940.3|6932.3|6937.6|6929.6|161
1633988700000|2021-10-11 21:45:00|6940|6932|6939.3|6931.3|6942.9|6934.9|6938.4|6930.4|192
1633989000000|2021-10-11 21:50:00|6939.4|6931.4|6939.9|6931.9|6942.1|6934.6|6938.7|6930.7|292
1633989300000|2021-10-11 21:55:00|6940.6|6933.4|6939.6|6933.7|6940.6|6933.9|6937.6|6929.6|484
1633989600000|2021-10-11 22:00:00|6939.7|6931.8|6940.5|6937.5|6943.9|6937.7|6939|6931.5|485
1633989900000|2021-10-11 22:05:00|6940.4|6937.4|6938.9|6935.9|6940.8|6937.8|6938.9|6935.9|134
1633990200000|2021-10-11 22:10:00|6938.8|6935.8|6938.8|6935.8|6939.7|6936.7|6938.1|6935.1|170
1633990500000|2021-10-11 22:15:00|6938.9|6935.9|6940.3|6937.3|6940.5|6937.6|6938.4|6935.4|107
1633990800000|2021-10-11 22:20:00|6940.2|6937.2|6939.8|6938|6940.9|6938|6939.6|6936.9|129
1633991100000|2021-10-11 22:25:00|6940.2|6937.2|6940.9|6937.9|6941|6938|6939.7|6937.1|80
1633991400000|2021-10-11 22:30:00|6940.8|6937.8|6941.2|6938.2|6941.8|6938.8|6940.3|6937.5|151
1633991700000|2021-10-11 22:35:00|6940.7|6937.7|6940.8|6937.8|6940.8|6938.3|6939.9|6937.4|79
1633992000000|2021-10-11 22:40:00|6940.7|6937.7|6940.2|6937.2|6941.1|6938.5|6939.8|6937.2|89
1633992300000|2021-10-11 22:45:00|6940.3|6937.3|6938.1|6935.1|6940.3|6937.6|6938|6935|133
1633992600000|2021-10-11 22:50:00|6938.2|6935.2|6937.8|6934.8|6938.6|6935.6|6937.3|6934.3|131
1633992900000|2021-10-11 22:55:00|6937.7|6934.7|6937.4|6934.4|6939.3|6936.3|6936.8|6933.8|229
1633993200000|2021-10-11 23:00:00|6937.5|6934.5|6938.8|6937|6938.9|6937.1|6935.9|6933.4|213
1633993500000|2021-10-11 23:05:00|6938.9|6937.1|6939.1|6937.3|6939.9|6937.8|6938.1|6935.7|151
1633993800000|2021-10-11 23:10:00|6939|6937.2|6939.1|6937.3|6940.5|6938.2|6938.7|6936.3|128
1633994100000|2021-10-11 23:15:00|6939.2|6937.4|6938.3|6936.5|6939.7|6937.6|6938.1|6935.7|137
1633994400000|2021-10-11 23:20:00|6939|6936|6942|6940.2|6942|6940.2|6938.3|6936|123
1633994700000|2021-10-11 23:25:00|6941.9|6940.1|6941.7|6939.9|6942.3|6940.5|6941.3|6939.2|105
1633995000000|2021-10-11 23:30:00|6942|6940.2|6941.4|6939.6|6942.4|6940.6|6941|6939.2|76
1633995300000|2021-10-11 23:35:00|6941.6|6939.8|6942.6|6940.8|6943.3|6941|6939.8|6937.3|252
1633995600000|2021-10-11 23:40:00|6942.7|6940.9|6942.2|6940.4|6943.7|6941.3|6941.8|6939.4|187
1633995900000|2021-10-11 23:45:00|6942.3|6940.5|6941.3|6939.5|6943|6940.7|6941.2|6939.3|155
1633996200000|2021-10-11 23:50:00|6941.4|6939.6|6942.7|6940.9|6943.1|6941|6940.8|6939|89
1633996500000|2021-10-11 23:55:00|6942.8|6941|6943.3|6941.5|6944.3|6942.5|6942.6|6940.4|142
1633996800000|2021-10-12 00:00:00|6943.1|6941.3|6936.6|6934.8|6944.7|6942.2|6934.5|6932.7|453
1633997100000|2021-10-12 00:05:00|6936.8|6935|6934.2|6932.4|6940.1|6937.6|6933.9|6931.7|321
1633997400000|2021-10-12 00:10:00|6934.5|6932.7|6935|6933.2|6936.4|6934.6|6933.8|6931.4|357
1633997700000|2021-10-12 00:15:00|6934.9|6933.1|6933.3|6931.5|6935.8|6933.6|6931.6|6929.6|318
1633998000000|2021-10-12 00:20:00|6933.4|6931.6|6932.5|6930.7|6934.8|6932.5|6932.1|6930.3|309
1633998300000|2021-10-12 00:25:00|6932.6|6930.8|6935.6|6932.6|6936.4|6933.9|6932.1|6930.3|304
1633998600000|2021-10-12 00:30:00|6935.2|6932.2|6933.8|6932|6936.1|6934.3|6933.4|6931.6|268
1633998900000|2021-10-12 00:35:00|6933.9|6932.1|6930.4|6928.6|6934.6|6932.8|6928.2|6926.1|338
1633999200000|2021-10-12 00:40:00|6930.3|6928.5|6929.6|6927.8|6932.1|6930.3|6929|6927.2|300
1633999500000|2021-10-12 00:45:00|6929.5|6927.7|6928.1|6926.3|6930.1|6927.7|6926.8|6924.7|327
1633999800000|2021-10-12 00:50:00|6928|6926.2|6930.6|6927.6|6931|6928.1|6927.3|6925.5|306
1634000100000|2021-10-12 00:55:00|6930.8|6927.8|6927.4|6925.6|6931.2|6929|6927.3|6925.5|279
1634000400000|2021-10-12 01:00:00|6927.5|6925.7|6927.7|6925.9|6928.8|6926.9|6926.3|6924.5|382
1634000700000|2021-10-12 01:05:00|6927.6|6925.8|6927.2|6925.4|6928.1|6926.1|6926.1|6924.3|365
1634001000000|2021-10-12 01:10:00|6927.3|6925.5|6928.5|6926.7|6929.8|6927.4|6926.9|6924.7|294
1634001300000|2021-10-12 01:15:00|6928.7|6926.9|6930.1|6928.3|6930.6|6928.8|6927|6925.2|391
1634001600000|2021-10-12 01:20:00|6930.2|6928.4|6929.3|6927.5|6931.8|6930|6928.6|6926.8|304
1634001900000|2021-10-12 01:25:00|6929.5|6927.7|6926.8|6925|6930.3|6928.5|6926.6|6924.8|353
1634002200000|2021-10-12 01:30:00|6926.7|6924.9|6926.3|6924.5|6926.7|6924.9|6924.7|6922.9|392
1634002500000|2021-10-12 01:35:00|6926.2|6924.4|6928.1|6926.3|6928.8|6927|6925|6923.2|343
1634002800000|2021-10-12 01:40:00|6928|6926.2|6928.4|6926.6|6929|6927.2|6926.7|6924.9|333
1634003100000|2021-10-12 01:45:00|6928.5|6926.7|6928.8|6927|6930.1|6928.1|6926.7|6924.9|346
1634003400000|2021-10-12 01:50:00|6928.7|6926.9|6927.2|6925.4|6929|6927.2|6927|6925.2|321
1634003700000|2021-10-12 01:55:00|6927.1|6925.3|6928.4|6926.6|6928.9|6927.1|6925.8|6924|389
1634004000000|2021-10-12 02:00:00|6928.3|6926.5|6929.6|6927.8|6930|6928|6927.2|6925.4|274
1634004300000|2021-10-12 02:05:00|6929.5|6927.7|6932.6|6930.8|6932.7|6930.9|6929.5|6927.7|306
1634004600000|2021-10-12 02:10:00|6932.7|6930.9|6933.6|6931.8|6934.7|6932.9|6931|6929.2|343
1634004900000|2021-10-12 02:15:00|6933.7|6931.9|6933.7|6931.9|6934.1|6932.3|6931.9|6930.1|291
1634005200000|2021-10-12 02:20:00|6933.6|6931.8|6935.4|6933.6|6936.1|6934.3|6933.2|6931.4|299
1634005500000|2021-10-12 02:25:00|6935.3|6933.5|6936.5|6934.7|6936.8|6935|6934.8|6933|301
1634005800000|2021-10-12 02:30:00|6936.4|6934.6|6936|6934.2|6937.1|6935.3|6935.8|6934|253
1634006100000|2021-10-12 02:35:00|6936.1|6934.3|6937.2|6935.4|6938.7|6936.3|6935.7|6933.9|238
1634006400000|2021-10-12 02:40:00|6937.3|6935.5|6936.3|6934.5|6937.4|6935.6|6935.3|6933.5|305
1634006700000|2021-10-12 02:45:00|6936.4|6934.6|6935.8|6934|6936.5|6934.7|6934.5|6932.7|170
1634007000000|2021-10-12 02:50:00|6935.9|6934.1|6934.4|6932.6|6936.4|6934.6|6933.8|6932|177
1634007300000|2021-10-12 02:55:00|6934.5|6932.7|6933.2|6931.4|6934.6|6932.8|6932.9|6931|192
1634007600000|2021-10-12 03:00:00|6933.1|6931.3|6935.2|6933.4|6935.3|6933.5|6932.8|6931|204
1634007900000|2021-10-12 03:05:00|6935.1|6933.3|6933.3|6931.5|6935.8|6934|6933.3|6931.5|194
1634008200000|2021-10-12 03:10:00|6933.2|6931.4|6931|6929.2|6933.4|6931.6|6930.2|6928.4|247
1634008500000|2021-10-12 03:15:00|6930.9|6929.1|6931.4|6929.6|6932.1|6930.3|6930.5|6928.2|251
1634008800000|2021-10-12 03:20:00|6931.5|6929.7|6931.6|6929.8|6931.9|6930.1|6930.5|6928.7|253
1634009100000|2021-10-12 03:25:00|6931.4|6929.6|6931.3|6929.5|6931.6|6929.7|6930.6|6928.5|251
1634009400000|2021-10-12 03:30:00|6931.2|6929.4|6931.1|6929.3|6932.1|6930.3|6930.9|6929.1|245
1634009700000|2021-10-12 03:35:00|6931.2|6929.4|6933.1|6931.3|6933.4|6931.6|6931.1|6929.3|244
1634010000000|2021-10-12 03:40:00|6933.2|6931.4|6933.3|6931.5|6933.7|6931.9|6932|6930.2|201
1634010300000|2021-10-12 03:45:00|6933.2|6931.4|6935|6933.2|6935.2|6933.4|6933.1|6931.3|218
1634010600000|2021-10-12 03:50:00|6934.9|6933.1|6935.8|6934|6936.7|6934.9|6934.9|6933.1|218
1634010900000|2021-10-12 03:55:00|6935.9|6934.1|6934.6|6932.8|6936.6|6934.8|6934.6|6932.8|227
1634011200000|2021-10-12 04:00:00|6934.7|6932.9|6936.6|6934.8|6936.6|6934.8|6934.4|6932.6|216
1634011500000|2021-10-12 04:05:00|6936.5|6934.7|6936.7|6934.9|6937.1|6935.3|6935.9|6934.1|165
1634011800000|2021-10-12 04:10:00|6936.8|6935|6936.4|6934.6|6937.5|6935.7|6936|6934.2|160
1634012100000|2021-10-12 04:15:00|6936.2|6934.4|6937|6935.2|6937.7|6935.3|6935.8|6934|197
1634012400000|2021-10-12 04:20:00|6937.1|6935.3|6937.7|6935.9|6937.8|6936|6936.4|6934.6|223
1634012700000|2021-10-12 04:25:00|6937.8|6936|6937.9|6936.1|6939.2|6937.4|6937.6|6935.5|192
1634013000000|2021-10-12 04:30:00|6937.8|6936|6940.2|6938.4|6940.3|6938.5|6937.8|6936|202
1634013300000|2021-10-12 04:35:00|6940.3|6938.5|6940.4|6938.6|6940.8|6939|6939.3|6937.5|207
1634013600000|2021-10-12 04:40:00|6940.5|6938.7|6941.2|6939.4|6941.4|6939.6|6940.4|6938.6|187
1634013900000|2021-10-12 04:45:00|6941.1|6939.3|6942.7|6940.9|6942.7|6940.9|6941|6939.2|142
1634014200000|2021-10-12 04:50:00|6942.6|6940.8|6942.5|6940.7|6942.8|6941|6941.9|6940.1|140
1634014500000|2021-10-12 04:55:00|6942.3|6940.5|6943.3|6941.5|6943.3|6941.5|6942.3|6940.5|184
1634014800000|2021-10-12 05:00:00|6943.2|6941.4|6947|6945.2|6947.2|6945.4|6943.2|6941.4|282
1634015100000|2021-10-12 05:05:00|6946.9|6945.1|6949.8|6948|6949.9|6948.1|6946.8|6945|236
1634015400000|2021-10-12 05:10:00|6949.7|6947.9|6950.1|6948.3|6950.2|6948.4|6947.6|6945.8|278
1634015700000|2021-10-12 05:15:00|6950|6948.2|6947.6|6945.8|6950.2|6948.4|6947.6|6945.8|296
1634016000000|2021-10-12 05:20:00|6947.7|6945.9|6949.3|6947.5|6949.4|6947.6|6947.6|6945.8|218
1634016300000|2021-10-12 05:25:00|6949.2|6947.4|6951.3|6949.5|6951.6|6949.8|6948.8|6947|284
1634016600000|2021-10-12 05:30:00|6951.2|6949.4|6950.6|6948.8|6952.7|6950.9|6949.9|6948.1|270
1634016900000|2021-10-12 05:35:00|6950.7|6948.9|6949.1|6947.3|6951.2|6949.4|6948.6|6946.8|240
1634017200000|2021-10-12 05:40:00|6949|6947.2|6948.8|6947|6949.7|6947.9|6948|6946.2|198
1634017500000|2021-10-12 05:45:00|6948.7|6946.9|6948.7|6946.9|6949.8|6948|6948.1|6946.3|217
1634017800000|2021-10-12 05:50:00|6948.8|6947|6950.3|6948.5|6951.1|6949.3|6948.8|6947|260
1634018100000|2021-10-12 05:55:00|6950.1|6948.3|6948.6|6945.6|6950.7|6948.5|6947.2|6945.4|287
1634018400000|2021-10-12 06:00:00|6948.9|6945.9|6946.9|6945.1|6950.9|6949|6946.5|6944.7|438
1634018700000|2021-10-12 06:05:00|6947|6945.2|6945.7|6943.9|6948.3|6946.5|6945.3|6943.2|377
1634019000000|2021-10-12 06:10:00|6945.6|6943.8|6947.9|6946.1|6948.3|6946.5|6945.2|6943.4|369
1634019300000|2021-10-12 06:15:00|6947.8|6946|6946.5|6944.7|6947.8|6946|6944.7|6942.8|334
1634019600000|2021-10-12 06:20:00|6946.6|6944.8|6945.3|6943.5|6946.6|6944.8|6944.4|6942.6|324
1634019900000|2021-10-12 06:25:00|6945.4|6943.6|6945|6943.2|6945.5|6943.6|6943.3|6941.5|366
1634020200000|2021-10-12 06:30:00|6944.9|6943.1|6943.6|6941.8|6946.1|6943.7|6943.2|6941.4|360
1634020500000|2021-10-12 06:35:00|6943.5|6941.7|6943.5|6941.7|6945.3|6943.5|6942.5|6940.7|352
1634020800000|2021-10-12 06:40:00|6943.6|6941.8|6943|6941.2|6944.4|6942.6|6942.5|6940.7|314
1634021100000|2021-10-12 06:45:00|6943.1|6941.3|6940|6938.2|6943.8|6942|6939.5|6937.7|352
1634021400000|2021-10-12 06:50:00|6939.9|6938.1|6937.7|6935.9|6940.2|6938.4|6937|6935.2|311
1634021700000|2021-10-12 06:55:00|6937.6|6935.8|6937.4|6935.6|6937.9|6936.1|6934.8|6933|352
1634022000000|2021-10-12 07:00:00|6937.3|6935.5|6934|6932.2|6939|6937.1|6933.2|6931.4|588
1634022300000|2021-10-12 07:05:00|6933.9|6932.1|6937.5|6935.7|6937.6|6935.7|6933.5|6931.7|487
1634022600000|2021-10-12 07:10:00|6937.6|6935.8|6940.5|6938.7|6940.5|6938.7|6936.9|6935.1|513
1634022900000|2021-10-12 07:15:00|6940.4|6938.6|6939.8|6938|6942.5|6940.7|6939.4|6937.6|410
1634023200000|2021-10-12 07:20:00|6939.9|6938.1|6942.6|6940.8|6942.8|6941|6939.5|6937.7|408
1634023500000|2021-10-12 07:25:00|6942.7|6940.9|6943.7|6941.9|6945.1|6943.3|6942|6940.2|416
1634023800000|2021-10-12 07:30:00|6943.6|6941.8|6946.8|6945|6946.9|6945.1|6941.9|6940.1|412
1634024100000|2021-10-12 07:35:00|6946.9|6945.1|6948.6|6946.8|6949|6947.2|6945.9|6944.1|362
1634024400000|2021-10-12 07:40:00|6948.7|6946.9|6947.8|6946|6949|6947.2|6947|6945.2|347
1634024700000|2021-10-12 07:45:00|6947.6|6945.8|6950.9|6949.1|6951.3|6949.5|6947.3|6945.5|370
1634025000000|2021-10-12 07:50:00|6951|6949.2|6952.2|6950.4|6952.9|6951.1|6950.8|6949|399
1634025300000|2021-10-12 07:55:00|6952.1|6950.3|6947.6|6945.8|6954.6|6952.8|6947.1|6945.3|406
1634025600000|2021-10-12 08:00:00|6947.7|6945.9|6949.9|6948.1|6952|6950.2|6947.4|6945.6|396
1634025900000|2021-10-12 08:05:00|6949.8|6948|6951.2|6949.4|6953.3|6951.5|6949.3|6947.5|346
1634026200000|2021-10-12 08:10:00|6951.3|6949.5|6949|6947.2|6951.5|6949.7|6947.8|6946|360
1634026500000|2021-10-12 08:15:00|6948.9|6947.1|6947|6945.2|6949.3|6947.5|6946.7|6944.9|360
1634026800000|2021-10-12 08:20:00|6946.9|6945.1|6951|6949.2|6951.8|6950|6945.8|6944|379
1634027100000|2021-10-12 08:25:00|6951.1|6949.3|6954.9|6953.1|6955|6953.2|6951|6949.2|408
1634027400000|2021-10-12 08:30:00|6955|6953.2|6957.1|6955.3|6958.1|6956.1|6954.9|6952.9|362
1634027700000|2021-10-12 08:35:00|6957.2|6955.4|6958|6956.2|6960.7|6958.7|6957|6955|358
1634028000000|2021-10-12 08:40:00|6957.9|6956.1|6958|6955|6958.5|6956.4|6956|6953.9|367
1634028300000|2021-10-12 08:45:00|6957.4|6955.6|6958.8|6957|6959.1|6957|6957|6954.6|398
1634028600000|2021-10-12 08:50:00|6958.9|6957.1|6959.9|6958.1|6960.2|6958.4|6957.9|6956.1|335
1634028900000|2021-10-12 08:55:00|6959.8|6958|6958.3|6956.5|6960.8|6959|6957.5|6955.7|298
1634029200000|2021-10-12 09:00:00|6958.4|6956.6|6957.5|6955.7|6959.4|6957.6|6956.6|6954.8|375
1634029500000|2021-10-12 09:05:00|6958|6956.2|6957.8|6956|6959.5|6957.7|6956.6|6954.8|357
1634029800000|2021-10-12 09:10:00|6957.7|6955.9|6960.1|6958.3|6960.1|6958.3|6957.2|6955.4|398
1634030100000|2021-10-12 09:15:00|6960.2|6958.4|6959.7|6957.9|6961.7|6959.9|6959|6957.2|387
1634030400000|2021-10-12 09:20:00|6959.6|6957.8|6959.9|6958.1|6960.9|6959.1|6958.7|6956.9|327
1634030700000|2021-10-12 09:25:00|6960|6958.2|6958.1|6956.3|6960|6958.2|6957.5|6955.7|319
1634031000000|2021-10-12 09:30:00|6958.2|6956.4|6957.2|6955.4|6958.6|6956.8|6956.4|6954.6|289
1634031300000|2021-10-12 09:35:00|6957.3|6955.5|6955.3|6953.5|6957.3|6955.5|6953.8|6952|354
1634031600000|2021-10-12 09:40:00|6955.1|6953.3|6955.8|6954|6956.7|6954.9|6955.1|6953.3|267
1634031900000|2021-10-12 09:45:00|6955.7|6953.9|6957.1|6955.3|6958.5|6956.7|6955.6|6953.8|368
1634032200000|2021-10-12 09:50:00|6957.2|6955.4|6957.5|6955.7|6958.2|6956.4|6956.5|6954.7|339
1634032500000|2021-10-12 09:55:00|6957.6|6955.8|6956.3|6953.3|6957.7|6955.9|6955.1|6953.3|274
1634032800000|2021-10-12 10:00:00|6955.9|6954.1|6957.3|6955.5|6957.8|6956|6954.6|6952.8|324
1634033100000|2021-10-12 10:05:00|6957.4|6955.6|6956.7|6954.9|6958.5|6956.7|6956.5|6954.7|265
1634033400000|2021-10-12 10:10:00|6956.6|6954.8|6955.9|6954.1|6956.7|6954.9|6954.6|6952.8|292
1634033700000|2021-10-12 10:15:00|6956|6954.2|6954.3|6952.5|6958.5|6956.7|6954.1|6952|356
1634034000000|2021-10-12 10:20:00|6954.4|6952.6|6955.1|6953.3|6955.7|6953.8|6954.2|6952.4|288
1634034300000|2021-10-12 10:25:00|6955|6953.2|6955.5|6953.7|6956|6953.9|6953.8|6952|317
1634034600000|2021-10-12 10:30:00|6955.6|6953.8|6958.1|6956.3|6958.2|6956.4|6955.3|6953.5|286
1634034900000|2021-10-12 10:35:00|6957.9|6956.1|6960.9|6959.1|6961.7|6959.9|6957.9|6956.1|275
1634035200000|2021-10-12 10:40:00|6960.8|6959|6964.8|6963|6966.3|6964.1|6960.4|6958.6|386
1634035500000|2021-10-12 10:45:00|6964.7|6962.9|6967.2|6965.4|6967.4|6965.6|6964.2|6962.2|290
1634035800000|2021-10-12 10:50:00|6967.1|6965.3|6969.5|6967.7|6970.7|6968.5|6967|6965.2|376
1634036100000|2021-10-12 10:55:00|6969.6|6967.8|6968.6|6966.8|6971|6969.2|6967.7|6965.4|357
1634036400000|2021-10-12 11:00:00|6968.5|6966.7|6963.6|6961.8|6968.9|6966.9|6963.2|6961.4|363
1634036700000|2021-10-12 11:05:00|6963.7|6961.9|6965.5|6963.7|6966.6|6964.8|6963.7|6961.9|288
1634037000000|2021-10-12 11:10:00|6965.4|6963.6|6966|6964.2|6967.9|6965.6|6965.4|6963.6|276
1634037300000|2021-10-12 11:15:00|6966.2|6964.4|6968.9|6967.1|6968.9|6967.1|6965.5|6963.7|307
1634037600000|2021-10-12 11:20:00|6968.8|6967|6966.9|6965.1|6968.9|6967.1|6966.9|6965.1|228
1634037900000|2021-10-12 11:25:00|6967|6965.2|6966.5|6964.7|6967.5|6965.7|6965.9|6964.1|252
1634038200000|2021-10-12 11:30:00|6966.4|6964.6|6966.9|6965.1|6967.4|6965.6|6965.6|6963.8|252
1634038500000|2021-10-12 11:35:00|6966.7|6964.9|6965.8|6964|6968.3|6966.5|6965.5|6963.7|253
1634038800000|2021-10-12 11:40:00|6965.9|6964.1|6965.8|6964|6966.5|6964.7|6965.1|6963.3|232
1634039100000|2021-10-12 11:45:00|6965.9|6964.1|6967.1|6965.3|6967.5|6965.7|6965.4|6963.6|275
1634039400000|2021-10-12 11:50:00|6967|6965.2|6966.9|6965.1|6967.9|6966.1|6966.4|6964.6|272
1634039700000|2021-10-12 11:55:00|6967.1|6965.3|6967.2|6965.4|6967.6|6965.8|6965.7|6963.9|267
1634040000000|2021-10-12 12:00:00|6967.1|6965.3|6964.6|6962.8|6967.5|6965.7|6964.3|6962.5|389
1634040300000|2021-10-12 12:05:00|6964.7|6962.9|6965.9|6964.1|6967.6|6965.8|6964.6|6962.8|388
1634040600000|2021-10-12 12:10:00|6966|6964.2|6964.9|6963.1|6967.1|6965.3|6964.4|6962.6|356
1634040900000|2021-10-12 12:15:00|6965|6963.2|6967.8|6966|6969.5|6967.7|6963.9|6962.1|325
1634041200000|2021-10-12 12:20:00|6967.6|6965.8|6965.1|6963.3|6968.1|6966.3|6963.8|6962|443
1634041500000|2021-10-12 12:25:00|6964.9|6963.1|6960.4|6958.6|6965.1|6963.3|6960.1|6958.3|386
1634041800000|2021-10-12 12:30:00|6960.5|6958.7|6958.5|6956.7|6962.4|6960.6|6957.9|6956.1|480
1634042100000|2021-10-12 12:35:00|6958.4|6956.6|6950.3|6948.5|6958.5|6956.7|6949.5|6947.7|501
1634042400000|2021-10-12 12:40:00|6950.4|6948.6|6947.3|6945.5|6950.6|6948.8|6945.7|6943.9|435
1634042700000|2021-10-12 12:45:00|6947.4|6945.6|6942.8|6941|6947.4|6945.6|6941.9|6940.1|397
1634043000000|2021-10-12 12:50:00|6942.7|6940.9|6941.4|6939.6|6943.1|6941.3|6940.7|6938.9|332
1634043300000|2021-10-12 12:55:00|6941.3|6939.5|6943.7|6941.9|6943.9|6942.1|6939.6|6937.8|381
1634043600000|2021-10-12 13:00:00|6943.6|6941.8|6940.2|6938.4|6943.8|6942|6939.8|6938|413
1634043900000|2021-10-12 13:05:00|6940.1|6938.3|6945|6943.2|6946.4|6944.6|6939.2|6937.4|464
1634044200000|2021-10-12 13:10:00|6944.9|6943.1|6948.7|6946.9|6950.1|6948.3|6943.9|6942.1|423
1634044500000|2021-10-12 13:15:00|6948.6|6946.8|6946.8|6945|6952.3|6950.5|6946.7|6944.9|403
1634044800000|2021-10-12 13:20:00|6946.9|6945.1|6946.7|6944.9|6949.8|6948|6946.5|6944.1|361
1634045100000|2021-10-12 13:25:00|6946.6|6944.8|6948.7|6946.9|6949.3|6947.5|6945.6|6943.8|443
1634045400000|2021-10-12 13:30:00|6948.4|6946.6|6947.6|6945.8|6950.2|6948.3|6941.6|6939.5|658
1634045700000|2021-10-12 13:35:00|6947.4|6945.6|6944|6942.2|6947.9|6946.1|6941.8|6940|621
1634046000000|2021-10-12 13:40:00|6944.1|6942.3|6939|6937.2|6947.7|6945.9|6938.1|6935.9|572
1634046300000|2021-10-12 13:45:00|6938.9|6937.1|6942.8|6941|6943.8|6942|6935.4|6933.6|623
1634046600000|2021-10-12 13:50:00|6943.3|6941.5|6946.6|6944.8|6949|6947.2|6942.6|6940.8|569
1634046900000|2021-10-12 13:55:00|6946.8|6945|6944.9|6941.9|6949.2|6947.2|6944.5|6941.7|547
1634047200000|2021-10-12 14:00:00|6945.1|6942.1|6941.8|6940|6948.6|6946.3|6939.1|6937.3|662
1634047500000|2021-10-12 14:05:00|6941.9|6940.1|6937|6935.2|6943.8|6942|6936.7|6934.9|588
1634047800000|2021-10-12 14:10:00|6936.8|6935|6937.2|6935.4|6938.8|6937|6936.5|6934.7|513
1634048100000|2021-10-12 14:15:00|6937|6935.2|6929.9|6928.1|6939|6937.2|6928.6|6926.2|528
1634048400000|2021-10-12 14:20:00|6929.8|6928|6928.1|6926.3|6930.1|6928.3|6925.9|6924.1|560
1634048700000|2021-10-12 14:25:00|6928.2|6926.4|6931.2|6929.4|6931.7|6929.5|6925|6923.2|501
1634049000000|2021-10-12 14:30:00|6931.1|6929.3|6931.1|6929.3|6931.2|6929.4|6927.7|6925.9|456
1634049300000|2021-10-12 14:35:00|6931.2|6929.4|6930.3|6928.5|6931.2|6929.4|6925.1|6923.3|474
1634049600000|2021-10-12 14:40:00|6930.2|6928.4|6930.7|6928.9|6932.5|6930.7|6929.7|6927.9|438
1634049900000|2021-10-12 14:45:00|6930.8|6929|6934.8|6933|6936.3|6934.5|6930.1|6928.3|479
1634050200000|2021-10-12 14:50:00|6934.7|6932.9|6934.8|6933|6936.9|6935.1|6933.2|6931.4|486
1634050500000|2021-10-12 14:55:00|6935|6933.2|6936.2|6934.4|6938.9|6937.1|6933.5|6931.7|465
1634050800000|2021-10-12 15:00:00|6936.4|6934.6|6939.8|6938|6941|6939.2|6936.4|6934.6|522
1634051100000|2021-10-12 15:05:00|6939.7|6937.9|6942.6|6940.8|6943.2|6940.9|6938.2|6936.4|435
1634051400000|2021-10-12 15:10:00|6942.7|6940.9|6943.8|6940.8|6943.9|6941.7|6941.4|6939.6|423
1634051700000|2021-10-12 15:15:00|6944|6941|6941.2|6939.4|6944.8|6942.6|6940.2|6938.4|439
1634052000000|2021-10-12 15:20:00|6941.3|6939.5|6944.3|6942.5|6944.7|6942.9|6940.5|6938.7|350
1634052300000|2021-10-12 15:25:00|6944.4|6942.6|6942.8|6941|6944.4|6942.6|6941.2|6939.4|356
1634052600000|2021-10-12 15:30:00|6942.7|6940.9|6941.9|6940.1|6944.6|6942.8|6941.6|6939.8|371
1634052900000|2021-10-12 15:35:00|6941.8|6940|6942.8|6941|6943.8|6942|6939.4|6937.6|371
1634053200000|2021-10-12 15:40:00|6942.6|6940.8|6939.8|6938|6942.9|6941.1|6938.3|6936.4|444
1634053500000|2021-10-12 15:45:00|6939.7|6937.9|6942.2|6940.4|6942.3|6940.5|6937.8|6936|351
1634053800000|2021-10-12 15:50:00|6942.3|6940.5|6941.2|6939.4|6943.2|6941.4|6939.8|6938|306
1634054100000|2021-10-12 15:55:00|6941.3|6939.5|6944.9|6943.1|6945.1|6943.3|6941.3|6939.5|302
1634054400000|2021-10-12 16:00:00|6945.1|6943.3|6945.2|6943.4|6946.1|6944.3|6944.2|6942.4|400
1634054700000|2021-10-12 16:05:00|6945.3|6943.5|6943.6|6941.8|6945.9|6944.1|6943.6|6941.8|297
1634055000000|2021-10-12 16:10:00|6943.7|6941.9|6942.8|6941|6945.4|6943.6|6942.3|6940.5|311
1634055300000|2021-10-12 16:15:00|6942.9|6941.1|6943.5|6941.7|6944|6942.2|6942.7|6940.9|310
1634055600000|2021-10-12 16:20:00|6943.6|6941.8|6942.9|6941.1|6945|6943.2|6941.5|6939.7|305
1634055900000|2021-10-12 16:25:00|6942.8|6941|6944.2|6942.4|6944.3|6942.5|6941.8|6940|297
1634056200000|2021-10-12 16:30:00|6943.9|6942.1|6942.3|6940.5|6944.9|6943.1|6941.6|6939.8|321
1634056500000|2021-10-12 16:35:00|6942.2|6940.4|6941.4|6939.6|6942.4|6940.6|6940.3|6938.5|303
1634056800000|2021-10-12 16:40:00|6941.8|6940|6941.5|6939.7|6941.8|6940|6939.7|6937.9|262
1634057100000|2021-10-12 16:45:00|6941.4|6939.6|6939.7|6937.9|6941.4|6939.6|6938.9|6937.1|264
1634057400000|2021-10-12 16:50:00|6939.8|6938|6936.9|6935.1|6940.1|6938.3|6936.9|6935.1|247
1634057700000|2021-10-12 16:55:00|6936.5|6934.7|6938.9|6937.1|6939.2|6937.4|6936.2|6934.4|243
1634058000000|2021-10-12 17:00:00|6938.8|6937|6937.3|6935.5|6939|6937.2|6936.2|6934.4|315
1634058300000|2021-10-12 17:05:00|6937.2|6935.4|6934.8|6933|6937.5|6935.7|6934.8|6933|305
1634058600000|2021-10-12 17:10:00|6934.9|6933.1|6934.8|6933|6936.3|6934.5|6933.6|6931.8|295
1634058900000|2021-10-12 17:15:00|6934.7|6932.9|6934.1|6932.3|6935|6933.2|6933.4|6931.6|309
1634059200000|2021-10-12 17:20:00|6934|6932.2|6931.9|6930.1|6934.4|6932.6|6931.2|6929.4|313
1634059500000|2021-10-12 17:25:00|6932.1|6930.3|6933.3|6931.5|6935.5|6933.7|6931.8|6930|281
1634059800000|2021-10-12 17:30:00|6932.9|6931.1|6934.9|6933.1|6935.3|6933.5|6932.8|6931|242
1634060100000|2021-10-12 17:35:00|6934.7|6932.9|6935.1|6933.3|6935.6|6933.8|6934.2|6932.4|216
1634060400000|2021-10-12 17:40:00|6935.2|6933.4|6935.8|6934|6936.5|6934.7|6934.7|6932.9|269
1634060700000|2021-10-12 17:45:00|6935.7|6933.9|6936.4|6934.6|6937.1|6935.3|6935.2|6933.4|242
1634061000000|2021-10-12 17:50:00|6936.3|6934.5|6936.1|6934.3|6939.4|6937.6|6935.8|6934|316
1634061300000|2021-10-12 17:55:00|6936.2|6934.4|6937|6933.9|6937.1|6935.1|6935|6933.2|225
1634061600000|2021-10-12 18:00:00|6937.2|6934.2|6935.7|6933.9|6939.1|6936.1|6933.8|6930.8|322
1634061900000|2021-10-12 18:05:00|6935.3|6933.5|6936.5|6934.7|6937.3|6935.5|6935.2|6933.3|250
1634062200000|2021-10-12 18:10:00|6936.4|6934.6|6940.4|6938.6|6940.5|6938.7|6936|6934.2|223
1634062500000|2021-10-12 18:15:00|6940.3|6938.5|6941.2|6939.4|6942.8|6941|6940.1|6938.3|293
1634062800000|2021-10-12 18:20:00|6941.3|6939.5|6940.7|6938.9|6941.6|6939.8|6939.6|6937.6|206
1634063100000|2021-10-12 18:25:00|6940.8|6939|6939.7|6937.9|6942.4|6940.3|6939.2|6937.4|210
1634063400000|2021-10-12 18:30:00|6939.9|6938.1|6938.7|6936.9|6940.2|6938.4|6938.3|6936.5|206
1634063700000|2021-10-12 18:35:00|6938.6|6936.8|6938.3|6936.5|6939|6937.2|6936.9|6935.1|199
1634064000000|2021-10-12 18:40:00|6938.4|6936.6|6939.2|6937.4|6940.3|6938.5|6938.2|6936.4|228
1634064300000|2021-10-12 18:45:00|6939.3|6937.5|6938.3|6936.5|6939.6|6937.8|6938.1|6936.3|198
1634064600000|2021-10-12 18:50:00|6938.5|6936.7|6939.1|6937.3|6939.2|6937.4|6937.6|6935.8|230
1634064900000|2021-10-12 18:55:00|6939.2|6937.4|6940|6938.2|6940|6938.2|6937.4|6935.6|488
1634065200000|2021-10-12 19:00:00|6939.8|6938|6939.9|6938.1|6940.8|6939|6938.6|6936.8|401
1634065500000|2021-10-12 19:05:00|6939.8|6938|6938.4|6936.6|6940.2|6938.4|6938.3|6936.1|247
1634065800000|2021-10-12 19:10:00|6938.3|6936.5|6938.4|6936.6|6940|6938.2|6937.9|6936.1|206
1634066100000|2021-10-12 19:15:00|6938.3|6936.5|6939.1|6937.3|6939.3|6937.5|6936.8|6935|228
1634066400000|2021-10-12 19:20:00|6939|6937.2|6941.9|6940.1|6942.2|6940.4|6938.8|6937|248
1634066700000|2021-10-12 19:25:00|6942|6940.2|6941.4|6939.6|6942|6940.2|6940.5|6938.7|149
1634067000000|2021-10-12 19:30:00|6941.5|6939.7|6942|6940.2|6942.1|6940.3|6939.9|6938.1|272
1634067300000|2021-10-12 19:35:00|6941.9|6940.1|6940|6938.2|6942|6940.2|6939.4|6937.6|248
1634067600000|2021-10-12 19:40:00|6939.9|6938.1|6935.9|6934.1|6940.9|6939.1|6935.9|6934.1|272
1634067900000|2021-10-12 19:45:00|6935.8|6934|6936.2|6934.4|6937.5|6935.5|6935.7|6933.9|323
1634068200000|2021-10-12 19:50:00|6935.8|6934|6936.7|6934.9|6937.6|6935.4|6935.5|6933.6|322
1634068500000|2021-10-12 19:55:00|6936.6|6934.8|6937.7|6935.9|6939.6|6937.8|6936.4|6934.6|350
1634068800000|2021-10-12 20:00:00|6937.8|6936|6935.2|6933.4|6938.3|6936|6934|6932.2|307
1634069100000|2021-10-12 20:05:00|6935.1|6933.3|6935.3|6933.5|6936.3|6934.5|6934.8|6933|189
1634069400000|2021-10-12 20:10:00|6935.2|6933.4|6936.3|6934.5|6936.9|6934.7|6934.7|6932.2|163
1634069700000|2021-10-12 20:15:00|6936.5|6934.7|6936.2|6934.4|6937|6935|6936|6934|142
1634070000000|2021-10-12 20:20:00|6936.3|6934.5|6935.9|6934.1|6937.4|6935.1|6935.7|6933.9|141
1634070300000|2021-10-12 20:25:00|6935.8|6934|6934.8|6933|6936.3|6934.2|6934.6|6932.4|165
1634070600000|2021-10-12 20:30:00|6934.7|6932.9|6933.5|6931.7|6935.2|6933.4|6933|6931|168
1634070900000|2021-10-12 20:35:00|6933.4|6931.6|6932.7|6930.9|6934|6932|6932.7|6930.3|106
1634071200000|2021-10-12 20:40:00|6932.8|6931|6933.2|6930.2|6934|6931.5|6932.5|6930.1|108
1634071500000|2021-10-12 20:45:00|6933.1|6930.1|6934.5|6931.5|6934.6|6931.8|6933|6930.1|159
1634071800000|2021-10-12 20:50:00|6934.7|6931.7|6933.7|6930.7|6934.9|6931.9|6933|6930.4|180
1634072100000|2021-10-12 20:55:00|6932.8|6929.8|6934.5|6921.5|6943.2|6931.1|6932.7|6921.5|391
1634072400000|2021-10-12 21:00:00|6940.5|6927.5|6936.2|6923.2|6940.5|6927.5|6931.7|6918.7|118
1634072700000|2021-10-12 21:05:00|6937.6|6924.6|6936.5|6923.5|6938.4|6925.4|6934.8|6922.6|72
1634073000000|2021-10-12 21:10:00|6936.9|6923.9|6935.1|6922.1|6937.7|6924.7|6934.8|6922.1|123
1634073300000|2021-10-12 21:15:00|6935.3|6922.3|6936.2|6923.2|6937.7|6924.7|6935.3|6922.3|94
1634073600000|2021-10-12 21:20:00|6936|6923|6934.4|6922.7|6945.4|6932.4|6934.2|6921.2|150
1634073900000|2021-10-12 21:25:00|6934.2|6923.2|6934.4|6923.3|6936.6|6923.6|6933|6921.8|147
1634074200000|2021-10-12 21:30:00|6935|6922.8|6935.1|6923|6936.8|6923.8|6932.7|6921.8|182
1634074500000|2021-10-12 21:35:00|6935.9|6922.9|6932.5|6924.6|6936.4|6925.4|6932|6919.2|183
1634074800000|2021-10-12 21:40:00|6935.4|6926.1|6943|6930|6947.4|6934.4|6930.1|6922.7|206
1634075100000|2021-10-12 21:45:00|6941.6|6928.6|6937.5|6924.5|6948|6935|6928.8|6921.2|429
1634075400000|2021-10-12 21:50:00|6937.4|6924.4|6935.2|6927.8|6939.6|6928.7|6933.2|6923.4|312
1634075700000|2021-10-12 21:55:00|6935.4|6928|6934|6928.2|6935.5|6928.7|6933.5|6927.2|267
1634076000000|2021-10-12 22:00:00|6933.9|6927.8|6934.1|6929.4|6935.6|6931.1|6933.4|6927.8|536
1634076300000|2021-10-12 22:05:00|6935.3|6929.3|6934.1|6931.1|6935.4|6931.3|6932.2|6929.1|396
1634076600000|2021-10-12 22:10:00|6934|6930.8|6932.6|6929.6|6934|6930.8|6932.4|6929|147
1634076900000|2021-10-12 22:15:00|6932.7|6929.7|6932.8|6929.8|6933.5|6930.5|6932.5|6929.5|100
1634077200000|2021-10-12 22:20:00|6932.9|6929.9|6932.7|6929.7|6933.3|6930.3|6932.6|6929.6|107
1634077500000|2021-10-12 22:25:00|6932.8|6929.8|6934|6931|6934.1|6931.1|6932.6|6929.6|125
1634077800000|2021-10-12 22:30:00|6934.2|6931.2|6933.7|6930.7|6935.2|6932.2|6933.5|6930.5|121
1634078100000|2021-10-12 22:35:00|6933.6|6930.6|6933.5|6930.5|6933.9|6930.9|6933|6930|127
1634078400000|2021-10-12 22:40:00|6933.3|6930.3|6934.8|6931.8|6935.1|6932.1|6933.3|6930.3|98
1634078700000|2021-10-12 22:45:00|6934.7|6931.7|6932.8|6929.8|6934.9|6931.9|6932.6|6929.6|135
1634079000000|2021-10-12 22:50:00|6932.9|6929.9|6933.2|6930.2|6933.9|6930.9|6932.7|6929.7|107
1634079300000|2021-10-12 22:55:00|6933.1|6930.1|6931.9|6928.9|6933.2|6930.2|6930.9|6928.5|120
1634079600000|2021-10-12 23:00:00|6931.4|6929.6|6931.9|6928.9|6932.5|6929.9|6931|6928.5|182
1634079900000|2021-10-12 23:05:00|6931.8|6928.8|6931.8|6928.8|6932.5|6930.2|6930.5|6928.1|148
1634080200000|2021-10-12 23:10:00|6931.9|6928.9|6931.7|6929.9|6932|6930|6930.5|6928.1|121
1634080500000|2021-10-12 23:15:00|6931.6|6929.8|6930.9|6929.1|6932.3|6929.9|6930.3|6927.9|101
1634080800000|2021-10-12 23:20:00|6931|6929.2|6931.6|6929.8|6932.3|6930|6930.7|6928.3|157
1634081100000|2021-10-12 23:25:00|6931.5|6929.7|6932.4|6929.4|6932.7|6930.7|6931.5|6929.2|118
1634081400000|2021-10-12 23:30:00|6931.8|6930|6931.7|6929.9|6932.6|6930.8|6931|6929.2|118
1634081700000|2021-10-12 23:35:00|6931.8|6930|6930.5|6928.7|6931.8|6930|6930.2|6928.1|106
1634082000000|2021-10-12 23:40:00|6930.6|6928.8|6930.5|6928.7|6931.2|6929.4|6930|6927.8|100
1634082300000|2021-10-12 23:45:00|6930.4|6928.6|6928.7|6926.9|6931.4|6929.4|6928.4|6926|211
1634082600000|2021-10-12 23:50:00|6928.6|6926.8|6929.9|6928.1|6931.5|6929.7|6928.6|6926.8|167
1634082900000|2021-10-12 23:55:00|6929.8|6928|6924.7|6921.7|6930.3|6928.5|6923.5|6920.8|373
1634083200000|2021-10-13 00:00:00|6924.6|6921.6|6927.3|6925.5|6927.9|6925.8|6922.3|6920.5|414
1634083500000|2021-10-13 00:05:00|6927|6925.2|6928.5|6926.7|6928.8|6927|6924.5|6922.6|343
1634083800000|2021-10-13 00:10:00|6928.4|6926.6|6929.4|6927.6|6931|6929.2|6927.8|6926|321
1634084100000|2021-10-13 00:15:00|6929.3|6927.5|6932|6930.2|6932|6930.2|6928.2|6926.4|285
1634084400000|2021-10-13 00:20:00|6931.9|6930.1|6931.7|6929.9|6932|6930.2|6930.3|6927.9|237
1634084700000|2021-10-13 00:25:00|6931.4|6929.6|6929.3|6927.5|6932|6930.2|6929.3|6927.5|306
1634085000000|2021-10-13 00:30:00|6929.7|6927.9|6933.3|6931.5|6933.3|6931.5|6929.1|6927.3|261
1634085300000|2021-10-13 00:35:00|6933.2|6931.4|6931.4|6929.6|6935.7|6933.9|6931.3|6929.5|293
1634085600000|2021-10-13 00:40:00|6931.5|6929.7|6936.3|6934.5|6936.7|6934.9|6931.3|6929.5|311
1634085900000|2021-10-13 00:45:00|6936.4|6934.6|6935.8|6934|6936.7|6934.9|6933.8|6932|306
1634086200000|2021-10-13 00:50:00|6935.9|6934.1|6934|6932.2|6936|6934.2|6933.9|6932.1|293
1634086500000|2021-10-13 00:55:00|6933.6|6931.8|6933.6|6931.8|6934.8|6933|6932.3|6930.1|351
1634086800000|2021-10-13 01:00:00|6933.7|6931.9|6931.1|6929.3|6934.4|6932.6|6930.3|6928.5|355
1634087100000|2021-10-13 01:05:00|6931|6929.2|6929.8|6928|6931.3|6929.5|6929|6927.2|340
1634087400000|2021-10-13 01:10:00|6929.9|6928.1|6929.2|6927.4|6930.2|6928.4|6928.6|6926.8|255
1634087700000|2021-10-13 01:15:00|6929.1|6927.3|6928.6|6926.8|6930.6|6928.8|6927.6|6925.5|292
1634088000000|2021-10-13 01:20:00|6928.7|6926.9|6928.1|6926.3|6929|6927.2|6926.5|6924.7|288
1634088300000|2021-10-13 01:25:00|6928.2|6926.4|6928.9|6927.1|6929|6927.1|6927.1|6925.3|252
1634088600000|2021-10-13 01:30:00|6929|6927.2|6930.1|6928.3|6931.1|6929.3|6928.7|6926.9|285
1634088900000|2021-10-13 01:35:00|6930.2|6928.4|6932.4|6930.6|6933|6930.6|6929.9|6927.5|263
1634089200000|2021-10-13 01:40:00|6933.1|6930.1|6935|6932|6935.5|6933.5|6932.4|6930|215
1634089500000|2021-10-13 01:45:00|6935.1|6932.1|6935.9|6934.1|6936.6|6934.2|6934.1|6931.9|284
1634089800000|2021-10-13 01:50:00|6935.8|6934|6936.9|6935.1|6937.9|6935.5|6935.2|6932.8|302
1634090100000|2021-10-13 01:55:00|6936.8|6935|6936.3|6934.5|6938.4|6936.2|6935.9|6933.4|267
1634090400000|2021-10-13 02:00:00|6936.2|6934.4|6938.2|6936.4|6939.1|6937.3|6935.3|6933.4|278
1634090700000|2021-10-13 02:05:00|6938.1|6936.3|6940.1|6938.3|6940.4|6938.4|6936.8|6934.6|315
1634091000000|2021-10-13 02:10:00|6940|6938.2|6939.4|6937.6|6941.2|6939.4|6939.3|6937.5|241
1634091300000|2021-10-13 02:15:00|6939.3|6937.5|6939.7|6937.9|6940.7|6938.9|6939|6937.2|225
1634091600000|2021-10-13 02:20:00|6939.8|6938|6940.4|6938.6|6940.8|6939|6939.4|6937.6|190
1634091900000|2021-10-13 02:25:00|6940.5|6938.7|6941.1|6939.3|6942.7|6940.9|6940.5|6938.7|190
1634092200000|2021-10-13 02:30:00|6941|6939.2|6939.3|6937.5|6941.2|6939.4|6938.6|6936.8|314
1634092500000|2021-10-13 02:35:00|6939.2|6937.4|6936.5|6934.7|6939.4|6937.6|6935.9|6934.1|260
1634092800000|2021-10-13 02:40:00|6937|6935.2|6940.5|6938.7|6940.7|6938.9|6936.9|6935.1|193
1634093100000|2021-10-13 02:45:00|6940.6|6938.8|6939.9|6938.1|6940.9|6939.1|6938.8|6936.9|231
1634093400000|2021-10-13 02:50:00|6939.8|6938|6940.5|6938.7|6941.1|6939.3|6939.6|6937.8|211
1634093700000|2021-10-13 02:55:00|6940.4|6938.6|6941.5|6939.7|6941.7|6939.9|6939.9|6938.1|148
1634094000000|2021-10-13 03:00:00|6941.6|6939.8|6942.4|6939.4|6942.6|6940.8|6941.5|6939.2|196
1634094300000|2021-10-13 03:05:00|6941.7|6939.9|6942.8|6941|6943.2|6941.4|6941|6939.2|170
1634094600000|2021-10-13 03:10:00|6942.7|6940.9|6944.9|6943.1|6945.1|6943.3|6942.4|6940.6|227
1634094900000|2021-10-13 03:15:00|6944.8|6943|6947|6945.2|6948.6|6946.8|6944.3|6942.5|254
1634095200000|2021-10-13 03:20:00|6946.9|6945.1|6948.5|6946.7|6949.2|6947.4|6946.8|6944.9|238
1634095500000|2021-10-13 03:25:00|6948.6|6946.8|6947.4|6945.6|6948.6|6946.8|6946.8|6945|198
1634095800000|2021-10-13 03:30:00|6947.3|6945.5|6946.1|6944.3|6948.6|6946.3|6945.9|6944.1|154
1634096100000|2021-10-13 03:35:00|6946.2|6944.4|6944.6|6942.8|6947.2|6945.4|6944.6|6942.8|215
1634096400000|2021-10-13 03:40:00|6944.7|6942.9|6943.7|6941.9|6944.7|6942.9|6943.2|6941.4|132
1634096700000|2021-10-13 03:45:00|6943.6|6941.8|6943.8|6942|6944.1|6942.3|6943.4|6941.6|184
1634097000000|2021-10-13 03:50:00|6943.4|6941.6|6941.5|6939.7|6944|6942.2|6941.5|6939.7|212
1634097300000|2021-10-13 03:55:00|6941.4|6939.6|6941.6|6939.8|6942.1|6940.3|6940.8|6939|188
1634097600000|2021-10-13 04:00:00|6941.7|6939.9|6942.8|6941|6942.8|6941|6941.5|6939.7|179
1634097900000|2021-10-13 04:05:00|6942.7|6940.9|6943.5|6941.7|6943.7|6941.9|6942.7|6940.9|173
1634098200000|2021-10-13 04:10:00|6943.4|6941.6|6943|6941.2|6943.5|6941.7|6942.6|6940.8|165
1634098500000|2021-10-13 04:15:00|6943.1|6941.3|6941.8|6940|6943.2|6941.4|6941.7|6939.9|220
1634098800000|2021-10-13 04:20:00|6941.7|6939.9|6942.1|6940.3|6942.9|6941.1|6941.7|6939.9|205
1634099100000|2021-10-13 04:25:00|6942.2|6940.4|6942.4|6940.6|6942.7|6940.9|6941.8|6940|179
1634099400000|2021-10-13 04:30:00|6942.3|6940.5|6940.5|6938.7|6942.5|6940.7|6939.4|6937.6|229
1634099700000|2021-10-13 04:35:00|6940.6|6938.8|6938.6|6936.8|6940.7|6938.9|6938.5|6936.7|234
1634100000000|2021-10-13 04:40:00|6938.7|6936.9|6938.6|6936.8|6938.7|6936.9|6936.8|6935|149
1634100300000|2021-10-13 04:45:00|6938.4|6936.6|6939.2|6937.4|6940.1|6938.3|6937.6|6935.8|145
1634100600000|2021-10-13 04:50:00|6939.3|6937.5|6940.1|6938.3|6940.9|6939.1|6938.8|6937|188
1634100900000|2021-10-13 04:55:00|6940|6938.2|6941.8|6940|6941.8|6940|6940|6938.2|186
1634101200000|2021-10-13 05:00:00|6941.7|6939.9|6940.8|6939|6942.4|6940.6|6940|6938.2|230
1634101500000|2021-10-13 05:05:00|6940.7|6938.9|6940.6|6938.8|6941.7|6939.9|6939.9|6938.1|184
1634101800000|2021-10-13 05:10:00|6940.5|6938.7|6938.2|6936.4|6940.5|6938.7|6937.8|6936|208
1634102100000|2021-10-13 05:15:00|6938.3|6936.5|6939.5|6937.7|6940.4|6938.5|6937.7|6935.9|278
1634102400000|2021-10-13 05:20:00|6939.4|6937.6|6937.8|6936|6940.8|6939|6937.6|6935.8|241
1634102700000|2021-10-13 05:25:00|6937.7|6935.9|6937.6|6935.8|6937.9|6936.1|6935.9|6934.1|199
1634103000000|2021-10-13 05:30:00|6937.7|6935.9|6937.3|6935.5|6938|6936.1|6936.3|6934.5|187
1634103300000|2021-10-13 05:35:00|6937.6|6935.8|6937.8|6936|6939.2|6937.4|6937.1|6935.3|188
1634103600000|2021-10-13 05:40:00|6937.7|6935.9|6937|6935.2|6938.8|6937|6936.5|6934.7|208
1634103900000|2021-10-13 05:45:00|6937.1|6935.3|6937.8|6936|6938.2|6936.4|6937.1|6935.3|186
1634104200000|2021-10-13 05:50:00|6937.7|6935.9|6937.8|6936|6938.3|6936.5|6936.7|6934.9|217
1634104500000|2021-10-13 05:55:00|6937.6|6935.8|6938|6936.2|6938.9|6936.6|6937.4|6935.6|155
1634104800000|2021-10-13 06:00:00|6938.8|6935.8|6939.4|6937.6|6942.1|6939.7|6937.2|6934.4|389
1634105100000|2021-10-13 06:05:00|6939.3|6937.5|6937.1|6935.3|6940|6937.9|6935.4|6933.6|297
1634105400000|2021-10-13 06:10:00|6937|6935.2|6936.7|6934.9|6938.4|6936.6|6936.2|6934.4|246
1634105700000|2021-10-13 06:15:00|6936.8|6935|6936|6934.2|6937.2|6935.4|6934.9|6933.1|357
1634106000000|2021-10-13 06:20:00|6935.9|6934.1|6936.3|6934.5|6937.5|6935.7|6935|6933.2|339
1634106300000|2021-10-13 06:25:00|6936.2|6934.4|6938.7|6936.9|6939.6|6937.7|6935.6|6933.8|341
1634106600000|2021-10-13 06:30:00|6938.5|6936.7|6941.2|6939.4|6941.3|6939.5|6937.2|6935.2|309
1634106900000|2021-10-13 06:35:00|6941.3|6939.5|6939|6937.2|6941.9|6940.1|6938.3|6936.5|335
1634107200000|2021-10-13 06:40:00|6939.2|6937.4|6942|6940.2|6942.7|6940.9|6938.7|6936.9|316
1634107500000|2021-10-13 06:45:00|6941.9|6940.1|6945.1|6943.3|6946|6943.9|6941.4|6939.6|331
1634107800000|2021-10-13 06:50:00|6945|6943.2|6947.3|6945.5|6948.4|6946.6|6944.7|6942.9|275
1634108100000|2021-10-13 06:55:00|6947.2|6945.4|6946.8|6945|6947.9|6946.1|6946.6|6944.3|304
1634108400000|2021-10-13 07:00:00|6946.7|6944.9|6938.6|6936.8|6946.7|6944.9|6938.2|6936.2|596
1634108700000|2021-10-13 07:05:00|6938.7|6936.9|6934|6932.2|6938.7|6936.9|6932.9|6931.1|517
1634109000000|2021-10-13 07:10:00|6934.1|6932.3|6936.4|6934.6|6936.7|6934.9|6932.5|6930.7|371
1634109300000|2021-10-13 07:15:00|6936.3|6934.5|6938.3|6936.5|6938.5|6936.7|6934.2|6932.3|440
1634109600000|2021-10-13 07:20:00|6938.2|6936.4|6937.1|6935.3|6939.2|6937.4|6935.1|6933.3|459
1634109900000|2021-10-13 07:25:00|6937.2|6935.4|6938.5|6936.7|6939.8|6938|6937.2|6935.4|446
1634110200000|2021-10-13 07:30:00|6938.4|6936.6|6939.1|6937.3|6940.8|6938.9|6936.6|6934.8|486
1634110500000|2021-10-13 07:35:00|6939|6937.2|6942.1|6940.3|6943|6941.2|6938.6|6936.8|420
1634110800000|2021-10-13 07:40:00|6942.2|6940.4|6942.9|6941.1|6944.1|6942.3|6941.3|6939.5|406
1634111100000|2021-10-13 07:45:00|6942.8|6941|6946.9|6945.1|6947|6945.2|6942.3|6940.5|384
1634111400000|2021-10-13 07:50:00|6947|6945.2|6945.5|6943.7|6947.2|6945.4|6944.7|6942.9|358
1634111700000|2021-10-13 07:55:00|6945.6|6943.8|6945.8|6944|6946.9|6945.1|6944.7|6942.9|349
1634112000000|2021-10-13 08:00:00|6945.9|6944.1|6947.4|6945.6|6948.2|6946.4|6945.3|6943.5|362
1634112300000|2021-10-13 08:05:00|6947.6|6945.8|6949.4|6947.6|6949.9|6948.1|6944.8|6943|374
1634112600000|2021-10-13 08:10:00|6949.2|6947.4|6948.9|6947.1|6950.6|6948.8|6948.9|6947.1|294
1634112900000|2021-10-13 08:15:00|6949|6947.2|6955.6|6953.8|6955.9|6954.1|6948.3|6946.5|339
1634113200000|2021-10-13 08:20:00|6955.5|6953.7|6954.9|6953.1|6956.2|6954.3|6953.4|6951.6|421
1634113500000|2021-10-13 08:25:00|6954.6|6952.8|6952.1|6950.3|6956.2|6954.4|6951|6949.2|428
1634113800000|2021-10-13 08:30:00|6952.2|6950.4|6955.1|6953.3|6955.3|6953.5|6951.7|6949.9|409
1634114100000|2021-10-13 08:35:00|6955|6953.2|6956.6|6954.8|6957.5|6955.6|6954.7|6952.9|356
1634114400000|2021-10-13 08:40:00|6956.7|6954.9|6957.5|6955.7|6957.9|6956.1|6955.4|6953.6|369
1634114700000|2021-10-13 08:45:00|6957.6|6955.8|6956.8|6955|6958|6956.2|6956.1|6954.3|344
1634115000000|2021-10-13 08:50:00|6956.7|6954.9|6955.7|6953.9|6958|6955.9|6954.5|6952.7|309
1634115300000|2021-10-13 08:55:00|6955.6|6953.8|6956.5|6954.7|6957.8|6955.5|6955.5|6953.7|362
1634115600000|2021-10-13 09:00:00|6956.6|6954.8|6952|6950.2|6957.3|6955.5|6951.6|6949.8|365
1634115900000|2021-10-13 09:05:00|6951.9|6950.1|6952.4|6950.6|6953.9|6952.1|6951.4|6949.6|348
1634116200000|2021-10-13 09:10:00|6952.5|6950.7|6954.7|6952.9|6956.1|6954.3|6952.2|6950.4|360
1634116500000|2021-10-13 09:15:00|6954.8|6953|6955.7|6953.9|6956.9|6955.1|6954.4|6952.6|300
1634116800000|2021-10-13 09:20:00|6955.6|6953.8|6956.8|6955|6956.9|6955.1|6955|6953.2|315
1634117100000|2021-10-13 09:25:00|6956.7|6954.9|6954.2|6952.4|6957.5|6955.7|6954|6952|314
1634117400000|2021-10-13 09:30:00|6954.3|6952.5|6953.2|6951.4|6955.1|6953.3|6952.6|6950.8|288
1634117700000|2021-10-13 09:35:00|6953.1|6951.3|6953.3|6951.5|6954.6|6952.8|6952.8|6951|285
1634118000000|2021-10-13 09:40:00|6953.5|6951.7|6951.6|6949.8|6955|6953.2|6951.3|6949.5|296
1634118300000|2021-10-13 09:45:00|6951.7|6949.9|6951.3|6949.5|6954|6952.2|6951.2|6949.4|306
1634118600000|2021-10-13 09:50:00|6951.2|6949.4|6952.9|6951.1|6953|6951.2|6950.5|6948.7|330
1634118900000|2021-10-13 09:55:00|6953|6951.2|6951.7|6949.9|6953.9|6952.1|6951.2|6949.4|337
1634119200000|2021-10-13 10:00:00|6951.6|6949.8|6951|6949.2|6953.2|6951.4|6950.5|6948.7|298
1634119500000|2021-10-13 10:05:00|6951.1|6949.3|6953.1|6951.3|6953.5|6951.7|6950.9|6949.1|252
1634119800000|2021-10-13 10:10:00|6953.2|6951.4|6954.7|6952.9|6954.8|6953|6953|6951.2|237
1634120100000|2021-10-13 10:15:00|6954.6|6952.8|6956.7|6954.9|6958.2|6956.4|6954.5|6952.7|348
1634120400000|2021-10-13 10:20:00|6956.6|6954.8|6954.7|6952.9|6956.6|6954.8|6953.5|6951.7|353
1634120700000|2021-10-13 10:25:00|6954.9|6953.1|6950.7|6948.9|6955.4|6953.1|6950.5|6948.7|264
1634121000000|2021-10-13 10:30:00|6950.6|6948.8|6949|6947.2|6951.8|6950|6948.8|6947|291
1634121300000|2021-10-13 10:35:00|6949.5|6947.7|6946|6944.2|6949.7|6947.9|6945.5|6943.7|367
1634121600000|2021-10-13 10:40:00|6945.9|6944.1|6946.9|6945.1|6947.2|6945.4|6945.3|6942.8|223
1634121900000|2021-10-13 10:45:00|6946.8|6945|6947.2|6945.4|6947.7|6945.9|6945.8|6944|235
1634122200000|2021-10-13 10:50:00|6947.1|6945.3|6949.7|6947.9|6951|6949.2|6947.1|6945.3|234
1634122500000|2021-10-13 10:55:00|6949.6|6947.8|6949.1|6947.3|6950.8|6949|6948.2|6946|254
1634122800000|2021-10-13 11:00:00|6949.7|6946.7|6949|6947.2|6950.3|6948.5|6948.2|6946.3|306
1634123100000|2021-10-13 11:05:00|6948.9|6947.1|6946.7|6944.9|6950.1|6948.3|6946.7|6944.8|308
1634123400000|2021-10-13 11:10:00|6946.8|6945|6948|6946.2|6948|6946.2|6945.3|6943.5|305
1634123700000|2021-10-13 11:15:00|6947.9|6946.1|6946.9|6945.1|6948.9|6947.1|6946.6|6944.8|322
1634124000000|2021-10-13 11:20:00|6946.8|6945|6944.1|6942.3|6948.3|6946.5|6944|6942.2|287
1634124300000|2021-10-13 11:25:00|6944.2|6942.4|6945.3|6943.5|6945.4|6943.6|6943.7|6941.9|240
1634124600000|2021-10-13 11:30:00|6945.4|6943.6|6946.5|6944.7|6946.9|6945.1|6944.8|6943|292
1634124900000|2021-10-13 11:35:00|6946.4|6944.6|6946.6|6944.8|6947.4|6945.6|6945.5|6943.7|323
1634125200000|2021-10-13 11:40:00|6946.5|6944.7|6946.2|6944.4|6946.9|6945.1|6944.5|6942.7|281
1634125500000|2021-10-13 11:45:00|6946.1|6944.3|6945.8|6944|6946.6|6944.8|6945.1|6943.3|224
1634125800000|2021-10-13 11:50:00|6945.7|6943.9|6946.2|6944.4|6946.9|6945.1|6945.1|6943.3|292
1634126100000|2021-10-13 11:55:00|6946.3|6944.5|6946.9|6945.1|6948|6946.2|6945.6|6943.8|308
1634126400000|2021-10-13 12:00:00|6947.1|6945.3|6947.1|6945.3|6948.3|6946.5|6945|6943.2|412
1634126700000|2021-10-13 12:05:00|6947.3|6945.5|6946.8|6945|6947.5|6945.6|6945.2|6943.4|305
1634127000000|2021-10-13 12:10:00|6946.9|6945.1|6946|6944.2|6946.9|6945.1|6945.3|6943.4|306
1634127300000|2021-10-13 12:15:00|6945.9|6944.1|6943.5|6941.7|6946.1|6944.3|6942.9|6941.1|340
1634127600000|2021-10-13 12:20:00|6943.6|6941.8|6944.3|6942.5|6944.5|6942.7|6942.1|6940.3|401
1634127900000|2021-10-13 12:25:00|6944.2|6942.4|6948.2|6935.7|6951.5|6942.4|6942|6934.5|344
1634128200000|2021-10-13 12:30:00|6946.9|6936|6933.6|6930.6|6950.1|6947.1|6932.1|6929.1|808
1634128500000|2021-10-13 12:35:00|6933.4|6930.4|6925.3|6923.5|6937|6934.7|6924.9|6923.1|775
1634128800000|2021-10-13 12:40:00|6925.2|6923.4|6920.1|6918.3|6927.3|6925.5|6919.2|6916.7|738
1634129100000|2021-10-13 12:45:00|6919.5|6917.7|6921.7|6919.9|6922.5|6920.1|6917.6|6915.4|723
1634129400000|2021-10-13 12:50:00|6922.1|6919.1|6923.7|6921.9|6924.4|6922.1|6914.8|6912.5|688
1634129700000|2021-10-13 12:55:00|6923.6|6921.8|6918.2|6916.4|6923.8|6922|6912.7|6910.9|607
1634130000000|2021-10-13 13:00:00|6918.1|6916.3|6922.4|6920.6|6923.3|6921.5|6917.1|6915.3|582
1634130300000|2021-10-13 13:05:00|6922.6|6920.8|6921.8|6920|6922.9|6921.1|6917.3|6915.5|488
1634130600000|2021-10-13 13:10:00|6921.7|6919.9|6929.5|6927.7|6929.6|6927.8|6921.7|6919.9|529
1634130900000|2021-10-13 13:15:00|6929.6|6927.8|6928.1|6926.3|6931.9|6930.1|6927|6925.2|560
1634131200000|2021-10-13 13:20:00|6928.4|6926.6|6932.7|6930.9|6935|6933.2|6926.2|6924.4|475
1634131500000|2021-10-13 13:25:00|6932.9|6931.1|6938.3|6936.5|6939.4|6937.6|6932.2|6930.4|544
1634131800000|2021-10-13 13:30:00|6938.2|6936.4|6946.7|6944.9|6949.7|6947.9|6938.2|6936.4|819
1634132100000|2021-10-13 13:35:00|6946.6|6944.8|6955.5|6953.7|6955.8|6954|6946|6944.2|655
1634132400000|2021-10-13 13:40:00|6955.7|6953.9|6952|6950.2|6956.6|6954.8|6948.8|6947|650
1634132700000|2021-10-13 13:45:00|6951.9|6950.1|6942.7|6940.9|6953.5|6951.7|6942.6|6940.8|635
1634133000000|2021-10-13 13:50:00|6942.6|6940.8|6939.2|6937.4|6945.4|6943.6|6938.9|6937.1|609
1634133300000|2021-10-13 13:55:00|6939.1|6937.3|6947.4|6945.6|6949.3|6947.5|6938.7|6936.9|569
1634133600000|2021-10-13 14:00:00|6947.1|6945.3|6946.6|6944.8|6948.7|6946.9|6944.8|6943|603
1634133900000|2021-10-13 14:05:00|6946.7|6944.9|6946.7|6944.9|6947.3|6945.5|6943.6|6941.8|564
1634134200000|2021-10-13 14:10:00|6946.8|6945|6939.6|6937.8|6948.4|6946.6|6939.1|6937.3|639
1634134500000|2021-10-13 14:15:00|6939.4|6937.6|6948.4|6946.6|6949.8|6948|6938.6|6936.8|608
1634134800000|2021-10-13 14:20:00|6948.3|6946.5|6950.4|6948.6|6951.2|6949.4|6948.1|6946.3|527
1634135100000|2021-10-13 14:25:00|6950.2|6948.4|6954.7|6952.9|6955.9|6954.1|6949.8|6948|530
1634135400000|2021-10-13 14:30:00|6954.8|6953|6954.2|6952.4|6955.8|6954|6951|6949.2|549
1634135700000|2021-10-13 14:35:00|6954.1|6952.3|6955.6|6953.8|6956.6|6954.8|6953.7|6951.9|541
1634136000000|2021-10-13 14:40:00|6956|6954.2|6959.7|6957.9|6959.9|6958.1|6954.2|6952.4|475
1634136300000|2021-10-13 14:45:00|6959.8|6958|6959.6|6957.8|6960.8|6959|6958.3|6956.5|472
1634136600000|2021-10-13 14:50:00|6959.7|6957.9|6955.3|6953.5|6960.7|6958.9|6955|6953.2|457
1634136900000|2021-10-13 14:55:00|6955.1|6953.3|6957|6955.2|6959.2|6957.4|6954.8|6953|453
1634137200000|2021-10-13 15:00:00|6956.7|6954.9|6960.1|6958.3|6962.2|6960.4|6956.6|6954.8|421
1634137500000|2021-10-13 15:05:00|6960.2|6958.4|6960.4|6958.6|6961.5|6959.7|6959|6957.2|408
1634137800000|2021-10-13 15:10:00|6960.3|6958.5|6958.4|6956.6|6960.4|6958.6|6958.2|6956.4|358
1634138100000|2021-10-13 15:15:00|6958.5|6956.7|6957.1|6955.3|6959.9|6958.1|6956.5|6954.7|352
1634138400000|2021-10-13 15:20:00|6956.8|6955|6955.4|6953.6|6957.2|6955.4|6954.7|6952.9|418
1634138700000|2021-10-13 15:25:00|6955.5|6953.7|6954|6952.2|6955.9|6954.1|6952.8|6951|359
1634139000000|2021-10-13 15:30:00|6953.9|6952.1|6952.9|6951.1|6955.3|6953.5|6952.6|6950.8|379
1634139300000|2021-10-13 15:35:00|6953|6951.2|6957|6955.2|6957|6955.2|6952.1|6950.3|377
1634139600000|2021-10-13 15:40:00|6956.9|6955.1|6958.3|6956.5|6959.3|6957.5|6956.6|6954.8|405
1634139900000|2021-10-13 15:45:00|6958.1|6956.3|6959.1|6957.3|6959.8|6958|6957.9|6956.1|360
1634140200000|2021-10-13 15:50:00|6959|6957.2|6956.5|6954.7|6959.7|6957.9|6956.4|6954.6|281
1634140500000|2021-10-13 15:55:00|6956.6|6954.8|6955.9|6954.1|6956.8|6955|6955.1|6953.3|297
1634140800000|2021-10-13 16:00:00|6956|6954.2|6955.8|6954|6956.8|6955|6955|6953.2|349
1634141100000|2021-10-13 16:05:00|6955.7|6953.9|6958.3|6956.5|6958.5|6956.7|6955.6|6953.8|274
1634141400000|2021-10-13 16:10:00|6958.2|6956.4|6958.8|6957|6960.8|6959|6957.8|6956|284
1634141700000|2021-10-13 16:15:00|6958.9|6957.1|6958.1|6956.3|6959.7|6957.9|6957.7|6955.9|274
1634142000000|2021-10-13 16:20:00|6958|6956.2|6959.1|6957.3|6959.2|6957.4|6957.1|6955.3|254
1634142300000|2021-10-13 16:25:00|6959.2|6957.4|6960.6|6958.8|6960.8|6959|6958.9|6957.1|249
1634142600000|2021-10-13 16:30:00|6960.5|6958.7|6959.7|6957.9|6960.6|6958.8|6958.9|6957.1|253
1634142900000|2021-10-13 16:35:00|6959.6|6957.8|6959.8|6958|6960.7|6958.9|6958.9|6957.1|253
1634143200000|2021-10-13 16:40:00|6959.6|6957.8|6961.6|6959.8|6963.1|6961.3|6959.4|6957.6|303
1634143500000|2021-10-13 16:45:00|6961.5|6959.7|6958.5|6956.7|6961.7|6959.9|6958.4|6956.6|257
1634143800000|2021-10-13 16:50:00|6958.8|6957|6957.9|6956.1|6959.3|6957.5|6957.3|6955.5|329
1634144100000|2021-10-13 16:55:00|6958.2|6956.4|6958.7|6956.9|6959.8|6958|6957.3|6955.5|249
1634144400000|2021-10-13 17:00:00|6958.8|6957|6962.8|6961|6963.2|6961.4|6958.7|6956.9|347
1634144700000|2021-10-13 17:05:00|6962.7|6960.9|6962.1|6960.3|6963.7|6961.9|6961.5|6959.7|351
1634145000000|2021-10-13 17:10:00|6962.2|6960.4|6962.8|6961|6963.3|6961.5|6961.3|6959.5|248
1634145300000|2021-10-13 17:15:00|6962.7|6960.9|6962.8|6961|6962.9|6961.1|6961.3|6959.5|207
1634145600000|2021-10-13 17:20:00|6962.7|6960.9|6963.7|6961.9|6964|6962.2|6962.5|6960.7|255
1634145900000|2021-10-13 17:25:00|6963.4|6961.6|6964.6|6962.8|6965|6963.2|6963|6961.2|283
1634146200000|2021-10-13 17:30:00|6964.5|6962.7|6961.4|6959.6|6964.7|6962.9|6961.4|6959.6|291
1634146500000|2021-10-13 17:35:00|6961.5|6959.7|6962.8|6961|6963.4|6961.6|6960.4|6958.6|273
1634146800000|2021-10-13 17:40:00|6962.9|6961.1|6963.4|6960.4|6963.7|6961.9|6961.4|6959.6|302
1634147100000|2021-10-13 17:45:00|6963|6961.2|6960.9|6959.1|6963|6961.2|6960.4|6958.6|290
1634147400000|2021-10-13 17:50:00|6960.6|6958.8|6960.5|6958.7|6962.1|6960.3|6960.2|6958.4|229
1634147700000|2021-10-13 17:55:00|6960.6|6958.8|6959.9|6956.9|6961.4|6959.6|6958.8|6956.3|267
1634148000000|2021-10-13 18:00:00|6960|6957|6956.3|6953.3|6965.6|6962.6|6955.6|6952.6|595
1634148300000|2021-10-13 18:05:00|6956.6|6953.6|6958.1|6955.1|6960.3|6958.2|6954.1|6952.1|701
1634148600000|2021-10-13 18:10:00|6957.7|6955.9|6957.4|6955.6|6958.1|6956|6954.7|6952.3|561
1634148900000|2021-10-13 18:15:00|6958.1|6955.1|6954.6|6952.8|6958.1|6955.9|6954.5|6952.5|509
1634149200000|2021-10-13 18:20:00|6955.1|6952.1|6955.8|6954|6958|6955.8|6954.5|6952.1|461
1634149500000|2021-10-13 18:25:00|6955.9|6954.1|6956.6|6954.8|6957.2|6955.4|6953|6950.7|433
1634149800000|2021-10-13 18:30:00|6956.2|6954.4|6956.3|6954.5|6957.3|6955.5|6955.4|6953.6|411
1634150100000|2021-10-13 18:35:00|6956.1|6954.3|6956.9|6955.1|6957.4|6955.6|6955.9|6953.9|347
1634150400000|2021-10-13 18:40:00|6956.8|6955|6956.8|6955|6957.4|6955.6|6955.8|6954|367
1634150700000|2021-10-13 18:45:00|6957|6955.2|6957.6|6955.8|6957.7|6955.9|6955.8|6953.5|287
1634151000000|2021-10-13 18:50:00|6957.7|6955.9|6958.1|6956.3|6959|6957.2|6956.6|6954.8|279
1634151300000|2021-10-13 18:55:00|6958|6956.2|6956.4|6954.6|6958.3|6956.5|6955.3|6953.5|347
1634151600000|2021-10-13 19:00:00|6956.3|6954.5|6956.3|6954.5|6957.8|6956|6955.7|6953.8|472
1634151900000|2021-10-13 19:05:00|6956.5|6954.7|6960.1|6958.3|6960.6|6958.3|6955.9|6954.1|396
1634152200000|2021-10-13 19:10:00|6960|6958.2|6960.8|6959|6961.1|6959.3|6959.4|6957.6|313
1634152500000|2021-10-13 19:15:00|6960.9|6959.1|6961.7|6959.9|6962.9|6961.1|6960.3|6958.5|237
1634152800000|2021-10-13 19:20:00|6961.6|6959.8|6960.9|6959.1|6962.7|6960.7|6960.9|6959.1|249
1634153100000|2021-10-13 19:25:00|6960.8|6959|6961.8|6960|6962.5|6960.4|6960.8|6958.9|230
1634153400000|2021-10-13 19:30:00|6961.9|6960.1|6963.5|6961.7|6964.3|6962.2|6961.7|6959.9|257
1634153700000|2021-10-13 19:35:00|6963.6|6961.8|6964|6962.2|6965|6963.2|6963.2|6961.3|257
1634154000000|2021-10-13 19:40:00|6963.9|6962.1|6964.3|6962.5|6965.5|6963.6|6963.9|6962|287
1634154300000|2021-10-13 19:45:00|6964.4|6962.6|6966.3|6964.5|6966.4|6964.6|6964.1|6962.3|282
1634154600000|2021-10-13 19:50:00|6966.2|6964.4|6967.2|6965.4|6967.6|6965.7|6966.1|6964.3|267
1634154900000|2021-10-13 19:55:00|6967.3|6965.5|6967.6|6965.8|6968.2|6965.9|6966.3|6964.5|272
1634155200000|2021-10-13 20:00:00|6967.5|6965.7|6967.9|6966.1|6969.1|6966.9|6966.9|6965|220
1634155500000|2021-10-13 20:05:00|6968.1|6966.3|6969|6967.2|6969.8|6967.3|6967.1|6964.8|198
1634155800000|2021-10-13 20:10:00|6969.1|6967.3|6968.5|6965.5|6970.2|6967.8|6966.9|6964.4|214
1634156100000|2021-10-13 20:15:00|6967.9|6966.1|6967|6964|6968.8|6966.3|6965.9|6963.4|162
1634156400000|2021-10-13 20:20:00|6966.9|6963.9|6966.8|6965|6967.3|6965|6965.2|6962.8|116
1634156700000|2021-10-13 20:25:00|6966.6|6964.8|6967.1|6964.1|6967.5|6965.2|6966.1|6963.7|130
1634157000000|2021-10-13 20:30:00|6967|6964|6967.6|6965.8|6968.1|6966|6966.2|6963.9|126
1634157300000|2021-10-13 20:35:00|6967.5|6965.7|6968|6965|6968.6|6966.3|6967.4|6964.9|114
1634157600000|2021-10-13 20:40:00|6967.4|6965.6|6968|6966.2|6968.6|6966.2|6967.3|6964.8|141
1634157900000|2021-10-13 20:45:00|6967.9|6966.1|6968.9|6965.9|6969.5|6966.5|6967.9|6965.3|148
1634158200000|2021-10-13 20:50:00|6969.1|6966.1|6967.9|6964.9|6969.5|6966.5|6967.6|6964.6|147
1634158500000|2021-10-13 20:55:00|6968|6965|6972.2|6961.2|6973.1|6966.2|6966.9|6953.9|247
1634158800000|2021-10-13 21:00:00|6967.1|6954.1|6969.9|6958.5|6969.9|6960.3|6957.6|6944.6|142
1634159100000|2021-10-13 21:05:00|6968.4|6958.9|6969.5|6959.6|6969.6|6961.4|6966.7|6958.4|139
1634159400000|2021-10-13 21:10:00|6968.2|6960.7|6968.9|6958.2|6970.8|6962.2|6966.7|6957.3|169
1634159700000|2021-10-13 21:15:00|6968.4|6958.6|6969.8|6957.7|6970.7|6961.1|6966.7|6957.3|95
1634160000000|2021-10-13 21:20:00|6970.9|6957.9|6970.2|6960.9|6971.3|6965|6967.2|6957.4|141
1634160300000|2021-10-13 21:25:00|6970.5|6958.7|6970.1|6961.3|6972.3|6965|6968.3|6958.2|172
1634160600000|2021-10-13 21:30:00|6969.9|6961.7|6972.3|6959.3|6972.4|6963.5|6969.9|6959.1|105
1634160900000|2021-10-13 21:35:00|6971|6960.2|6970.6|6961|6972.7|6962|6969.7|6959.1|104
1634161200000|2021-10-13 21:40:00|6970.8|6960.7|6970.2|6960.9|6972|6962.2|6969.7|6959|146
1634161500000|2021-10-13 21:45:00|6970.3|6960.8|6969.8|6961.2|6972|6962.2|6969.6|6958.6|172
1634161800000|2021-10-13 21:50:00|6970.1|6961.3|6969.9|6961.1|6971.9|6962.4|6969.5|6958.9|144
1634162100000|2021-10-13 21:55:00|6970|6961|6967.5|6960.5|6970.5|6961.6|6966.3|6959.7|288
1634162400000|2021-10-13 22:00:00|6967.3|6960.6|6968.7|6965.7|6970.7|6966.5|6966.6|6960.6|416
1634162700000|2021-10-13 22:05:00|6968.6|6965.6|6969.7|6966.7|6970.4|6967.4|6968.5|6965.5|177
1634163000000|2021-10-13 22:10:00|6969.6|6966.6|6971.9|6968.9|6972|6969.5|6969.3|6966.3|165
1634163300000|2021-10-13 22:15:00|6971.8|6968.8|6971.1|6968.1|6972.2|6969.2|6971|6968|102
1634163600000|2021-10-13 22:20:00|6971|6968|6972.2|6969.2|6972.9|6969.6|6971|6968|124
1634163900000|2021-10-13 22:25:00|6972.1|6969.1|6971.2|6968.2|6972.2|6969.5|6971.1|6968.1|115
1634164200000|2021-10-13 22:30:00|6971.3|6968.3|6970.7|6967.7|6971.7|6968.9|6970.1|6967.6|116
1634164500000|2021-10-13 22:35:00|6970.8|6967.8|6970.8|6967.8|6971.4|6968.8|6969.9|6967.6|128
1634164800000|2021-10-13 22:40:00|6970.6|6967.6|6971.7|6968.7|6971.8|6969.3|6970.1|6967.5|153
1634165100000|2021-10-13 22:45:00|6971.6|6968.6|6971.2|6968.2|6972.1|6969.2|6969.9|6967.4|101
1634165400000|2021-10-13 22:50:00|6971.3|6968.3|6970.7|6967.7|6971.3|6968.9|6970.2|6967.7|72
1634165700000|2021-10-13 22:55:00|6970.6|6967.6|6970.1|6967.1|6970.9|6968.4|6969|6966.7|102
1634166000000|2021-10-13 23:00:00|6970.2|6967.2|6970.7|6968.9|6971.2|6968.9|6969.1|6966.4|151
1634166300000|2021-10-13 23:05:00|6970.6|6968.8|6971.1|6968.1|6971.3|6968.8|6969.8|6967.3|148
1634166600000|2021-10-13 23:10:00|6971.2|6968.2|6970.4|6967.4|6971.2|6968.4|6969.6|6967.2|153
1634166900000|2021-10-13 23:15:00|6970.2|6967.2|6969.4|6967.6|6970.6|6968.1|6969.4|6966.9|115
1634167200000|2021-10-13 23:20:00|6969.5|6967.7|6969.6|6966.6|6970.1|6967.9|6968.7|6966.4|164
1634167500000|2021-10-13 23:25:00|6969.7|6966.7|6968.2|6966.4|6969.7|6967.1|6968.1|6966|116
1634167800000|2021-10-13 23:30:00|6968.3|6966.5|6967.5|6965.7|6969.2|6966.9|6967|6964.8|174
1634168100000|2021-10-13 23:35:00|6968.2|6965.2|6969.4|6966.4|6969.5|6967|6967.8|6965.1|184
1634168400000|2021-10-13 23:40:00|6969.2|6966.2|6970.6|6967.6|6970.9|6968.4|6968.8|6966.2|211
1634168700000|2021-10-13 23:45:00|6970.7|6967.7|6971.6|6968.6|6972.2|6969.9|6969.7|6967.4|202
1634169000000|2021-10-13 23:50:00|6972|6969|6971.3|6969.5|6972.6|6970.2|6970.9|6968.9|155
1634169300000|2021-10-13 23:55:00|6971.4|6969.6|6973|6970|6973.4|6971|6971.1|6968.8|155
1634169600000|2021-10-14 00:00:00|6973.2|6970.2|6971.9|6970.1|6975.7|6973.4|6971.8|6969.3|444
1634169900000|2021-10-14 00:05:00|6972|6970.2|6974|6972.2|6974.6|6972.2|6971.8|6969.4|253
1634170200000|2021-10-14 00:10:00|6973.9|6972.1|6975.2|6973.4|6975.8|6973.5|6973.5|6971.5|309
1634170500000|2021-10-14 00:15:00|6974.9|6973.1|6979.7|6976.7|6980|6977.6|6974.9|6972.5|413
1634170800000|2021-10-14 00:20:00|6979.1|6977.3|6976.9|6975.1|6980|6977.5|6976.9|6974.4|359
1634171100000|2021-10-14 00:25:00|6976.8|6975|6977|6974|6978.3|6975|6975.2|6970.9|268
1634171400000|2021-10-14 00:30:00|6977.1|6974.1|6976.8|6973.8|6979.7|6976.7|6976|6973.4|313
1634171700000|2021-10-14 00:35:00|6976.2|6974.4|6979.1|6977.3|6979.9|6977.9|6976.1|6973.7|268
1634172000000|2021-10-14 00:40:00|6979.2|6977.4|6974.7|6972.9|6980|6977.6|6973.9|6971.5|316
1634172300000|2021-10-14 00:45:00|6974.9|6973.1|6974.7|6972.9|6976.1|6973.9|6974.3|6972|249
1634172600000|2021-10-14 00:50:00|6974.8|6973|6976.8|6975|6976.9|6975.1|6974.6|6972.8|263
1634172900000|2021-10-14 00:55:00|6977.3|6975.5|6976.9|6975.1|6978.2|6976.4|6975.9|6973.9|230
1634173200000|2021-10-14 01:00:00|6977|6975.2|6976.8|6975|6977.7|6975.9|6976.1|6974.3|293
1634173500000|2021-10-14 01:05:00|6976.7|6974.9|6976.6|6974.8|6977.5|6975.5|6975.3|6973.3|329
1634173800000|2021-10-14 01:10:00|6976.7|6974.9|6976.3|6974.5|6977.4|6975.6|6976.2|6974.4|275
1634174100000|2021-10-14 01:15:00|6976.4|6974.6|6976.9|6975.1|6977.2|6975.4|6974.7|6972.9|269
1634174400000|2021-10-14 01:20:00|6976.8|6975|6973.9|6972.1|6977.1|6975.3|6973.9|6972.1|183
1634174700000|2021-10-14 01:25:00|6974|6972.2|6973.8|6972|6974.8|6973|6972.8|6970.4|226
1634175000000|2021-10-14 01:30:00|6973.9|6972.1|6974.1|6972.3|6975.1|6972.8|6972|6970.2|299
1634175300000|2021-10-14 01:35:00|6974.2|6972.4|6971.3|6969.5|6974.7|6972.6|6971.3|6969.5|287
1634175600000|2021-10-14 01:40:00|6971.4|6969.6|6973.1|6971.3|6973.5|6971.7|6970.7|6968.9|279
1634175900000|2021-10-14 01:45:00|6973|6971.2|6971.6|6969.8|6973|6971.2|6971.2|6969.4|233
1634176200000|2021-10-14 01:50:00|6971.4|6969.6|6971.3|6969.5|6973.3|6971.1|6971.3|6969.5|216
1634176500000|2021-10-14 01:55:00|6971.4|6969.6|6970.7|6968.9|6971.4|6969.6|6969.3|6967.5|232
1634176800000|2021-10-14 02:00:00|6970.6|6968.8|6971.3|6969.5|6971.8|6970|6970.1|6968.2|186
1634177100000|2021-10-14 02:05:00|6971.2|6969.4|6973.3|6971.5|6973.6|6971.8|6970.9|6969.1|239
1634177400000|2021-10-14 02:10:00|6973.2|6971.4|6973.7|6971.9|6974.2|6972.4|6972.5|6970.7|221
1634177700000|2021-10-14 02:15:00|6973.6|6971.8|6973.1|6971.3|6973.7|6971.8|6972.4|6970.1|151
1634178000000|2021-10-14 02:20:00|6973|6971.2|6974.2|6972.4|6974.8|6973|6972.8|6971|192
1634178300000|2021-10-14 02:25:00|6974.3|6972.5|6975.6|6973.8|6975.7|6973.9|6974|6971.7|196
1634178600000|2021-10-14 02:30:00|6975.5|6973.7|6976.8|6975|6977.4|6975.6|6975.5|6973.7|230
1634178900000|2021-10-14 02:35:00|6976.7|6974.9|6977.3|6975.5|6977.4|6975.6|6976.3|6974.5|184
1634179200000|2021-10-14 02:40:00|6977.2|6975.4|6976.7|6974.9|6977.8|6975.5|6976.3|6974.3|169
1634179500000|2021-10-14 02:45:00|6976.6|6974.8|6976.9|6975.1|6977.9|6976.1|6976.6|6974.5|161
1634179800000|2021-10-14 02:50:00|6976.8|6975|6977.9|6976.1|6978.3|6976.5|6975.9|6974.1|216
1634180100000|2021-10-14 02:55:00|6978|6976.2|6978.3|6976.5|6979.4|6977.6|6977.8|6976|195
1634180400000|2021-10-14 03:00:00|6978.2|6976.4|6978.4|6976.6|6979.4|6977.3|6977.3|6975.2|240
1634180700000|2021-10-14 03:05:00|6978.5|6976.7|6979.9|6976.9|6979.9|6978.1|6977.6|6975.8|219
1634181000000|2021-10-14 03:10:00|6979.3|6977.5|6980|6978.2|6980.6|6978.6|6979.2|6977.1|198
1634181300000|2021-10-14 03:15:00|6980.1|6978.3|6981.1|6979.3|6981.2|6979.4|6979.6|6977.2|203
1634181600000|2021-10-14 03:20:00|6981|6979.2|6981.5|6979.7|6982.7|6980.5|6980.8|6978.5|183
1634181900000|2021-10-14 03:25:00|6981.6|6979.8|6982.7|6980.9|6983.2|6981.1|6980.3|6978.1|231
1634182200000|2021-10-14 03:30:00|6982.6|6980.8|6978.9|6977.1|6983.1|6980.9|6978.7|6976.9|239
1634182500000|2021-10-14 03:35:00|6978.8|6977|6978.5|6976.7|6980.3|6978|6978.1|6976.1|224
1634182800000|2021-10-14 03:40:00|6978.4|6976.6|6979.4|6977.6|6979.9|6978.1|6978.4|6976.6|224
1634183100000|2021-10-14 03:45:00|6979.5|6977.7|6980.9|6979.1|6981.6|6979.8|6979.5|6977.7|230
1634183400000|2021-10-14 03:50:00|6980.7|6978.9|6980.4|6977.4|6981.3|6979.1|6979.6|6977.3|190
1634183700000|2021-10-14 03:55:00|6980.5|6977.5|6980.3|6978.5|6980.6|6978.5|6978.7|6976.9|218
1634184000000|2021-10-14 04:00:00|6980.2|6978.4|6981.1|6979.3|6982.1|6980.3|6980.2|6978.2|227
1634184300000|2021-10-14 04:05:00|6981.2|6979.4|6979.7|6977.9|6981.4|6979.6|6979.6|6977.8|223
1634184600000|2021-10-14 04:10:00|6979.6|6977.8|6980.1|6978.3|6980.7|6978.7|6979|6977.1|196
1634184900000|2021-10-14 04:15:00|6980|6978.2|6979|6977.2|6980.4|6978.6|6978.7|6976.9|186
1634185200000|2021-10-14 04:20:00|6978.9|6977.1|6979.2|6977.4|6979.4|6977.6|6978.4|6976.6|175
1634185500000|2021-10-14 04:25:00|6979.1|6977.3|6979|6977.2|6979.9|6978.1|6978.4|6976.6|265
1634185800000|2021-10-14 04:30:00|6979.1|6977.3|6978.3|6976.5|6979.4|6977.6|6977.1|6975.3|284
1634186100000|2021-10-14 04:35:00|6978|6976.2|6978.4|6976.6|6979|6977.2|6977.9|6975.6|178
1634186400000|2021-10-14 04:40:00|6978.3|6976.5|6978.1|6976.3|6979.6|6977.8|6977.9|6976.1|159
1634186700000|2021-10-14 04:45:00|6978|6976.2|6978.9|6977.1|6979.6|6977.8|6978|6976.1|168
1634187000000|2021-10-14 04:50:00|6979|6977.2|6979.2|6977.4|6980.1|6978.3|6978.7|6976.7|167
1634187300000|2021-10-14 04:55:00|6979.1|6977.3|6979.4|6977.6|6980.2|6978.4|6979.1|6977.3|179
1634187600000|2021-10-14 05:00:00|6979.5|6977.7|6978|6976.2|6980.1|6978.3|6977.8|6975.6|215
1634187900000|2021-10-14 05:05:00|6978.2|6976.4|6977.3|6975.5|6979.7|6977.9|6977.1|6975.3|236
1634188200000|2021-10-14 05:10:00|6977.2|6975.4|6976.8|6975|6978|6976.2|6976.7|6974.9|117
1634188500000|2021-10-14 05:15:00|6976.9|6975.1|6976.9|6975.1|6977.9|6976.1|6976.7|6974.9|127
1634188800000|2021-10-14 05:20:00|6977|6975.2|6977.3|6975.5|6977.4|6975.6|6976.1|6974.3|191
1634189100000|2021-10-14 05:25:00|6977.4|6975.6|6976.7|6974.9|6977.9|6976.1|6976.7|6974.9|170
1634189400000|2021-10-14 05:30:00|6976.6|6974.8|6978.8|6977|6978.8|6977|6976.2|6974.4|234
1634189700000|2021-10-14 05:35:00|6978.9|6977.1|6979.4|6977.6|6979.9|6978.1|6978.7|6976.9|191
1634190000000|2021-10-14 05:40:00|6979.3|6977.5|6979.2|6977.4|6979.7|6977.6|6978.3|6976.5|204
1634190300000|2021-10-14 05:45:00|6979.1|6977.3|6977.8|6976|6979.1|6977.3|6976.8|6975|208
1634190600000|2021-10-14 05:50:00|6977.9|6976.1|6978.7|6976.9|6979.2|6977.4|6977.7|6975.9|202
1634190900000|2021-10-14 05:55:00|6978.6|6976.8|6979|6977.2|6979.7|6977.5|6978.1|6976.3|200
1634191200000|2021-10-14 06:00:00|6979.2|6977.4|6980|6978.2|6980.4|6978.6|6978.7|6976.5|326
1634191500000|2021-10-14 06:05:00|6980.1|6978.3|6978.8|6977|6980.3|6978.5|6977.4|6975.6|295
1634191800000|2021-10-14 06:10:00|6978.9|6977.1|6981.6|6979.8|6982.2|6980.4|6978.7|6976.5|253
1634192100000|2021-10-14 06:15:00|6981.7|6979.9|6984.5|6981.5|6985|6983|6981.2|6979.4|296
1634192400000|2021-10-14 06:20:00|6983.9|6982.1|6983.9|6982.1|6985.3|6983.5|6983.2|6981.4|320
1634192700000|2021-10-14 06:25:00|6983.8|6982|6986|6984.2|6987|6985.2|6983.7|6981.9|276
1634193000000|2021-10-14 06:30:00|6985.9|6984.1|6987.2|6985.4|6987.6|6985.8|6985.3|6983.5|248
1634193300000|2021-10-14 06:35:00|6987.3|6985.5|6989.6|6987.8|6990.1|6988.3|6987.2|6985.4|334
1634193600000|2021-10-14 06:40:00|6989.7|6987.9|6990.4|6988.6|6991.2|6989.4|6988.6|6986.8|284
1634193900000|2021-10-14 06:45:00|6990.3|6988.5|6991.3|6989.5|6991.8|6990|6989.3|6987.5|304
1634194200000|2021-10-14 06:50:00|6991.5|6989.7|6991.4|6989.6|6992.7|6990.7|6990.3|6988|275
1634194500000|2021-10-14 06:55:00|6991.5|6989.7|6994.6|6992.8|6995.6|6993.3|6991.4|6989|338
1634194800000|2021-10-14 07:00:00|6995.2|6992.2|6995.5|6993.7|6996.1|6994.1|6992.1|6990|468
1634195100000|2021-10-14 07:05:00|6995.6|6993.8|6997.3|6995.5|6998.5|6996.7|6994.6|6992.8|310
1634195400000|2021-10-14 07:10:00|6997.4|6995.6|6999.3|6997.5|6999.4|6997.6|6997.3|6995.5|306
1634195700000|2021-10-14 07:15:00|6999.4|6997.6|7000.1|6998.3|7000.7|6998.9|6998.9|6997.1|333
1634196000000|2021-10-14 07:20:00|7000|6998.2|7003.3|7001.5|7003.4|7001.6|6999.1|6997.3|360
1634196300000|2021-10-14 07:25:00|7003.2|7001.4|7004.3|7002.5|7005.2|7003.4|7002.8|7001|381
1634196600000|2021-10-14 07:30:00|7004.2|7002.4|6999.1|6997.3|7004.3|7002.5|6996.4|6994.6|448
1634196900000|2021-10-14 07:35:00|6999.2|6997.4|7003|7001.2|7004.1|7002.3|6999.2|6997.4|336
1634197200000|2021-10-14 07:40:00|7002.6|7000.8|7000.5|6998.7|7002.8|7001|7000.2|6998.4|396
1634197500000|2021-10-14 07:45:00|7000.6|6998.8|7000.7|6998.9|7002|7000.2|6997.3|6995.5|401
1634197800000|2021-10-14 07:50:00|7000.6|6998.8|7004.1|7002.3|7004.8|7003|7000.6|6998.8|390
1634198100000|2021-10-14 07:55:00|7004|7002.2|7006.6|7004.8|7007.1|7005|7003.5|7001.7|366
1634198400000|2021-10-14 08:00:00|7007.2|7004.2|7013.6|7011.8|7014.2|7011.9|7006.1|7003.8|438
1634198700000|2021-10-14 08:05:00|7013.7|7011.9|7016.2|7014.4|7017.1|7015.3|7012.5|7010.7|405
1634199000000|2021-10-14 08:10:00|7016.4|7014.6|7017.8|7016|7018.5|7016.3|7015.8|7014|359
1634199300000|2021-10-14 08:15:00|7017.7|7015.9|7021|7019.2|7021.2|7019.4|7017.6|7015.8|400
1634199600000|2021-10-14 08:20:00|7020.9|7019.1|7022|7020.2|7023.3|7021.5|7019.7|7017.9|356
1634199900000|2021-10-14 08:25:00|7022.1|7020.3|7021.8|7020|7023.2|7021.4|7021|7019.2|347
1634200200000|2021-10-14 08:30:00|7021.7|7019.9|7023.9|7022.1|7024.6|7022.8|7021.7|7019.9|333
1634200500000|2021-10-14 08:35:00|7024|7022.2|7021.1|7019.3|7024.7|7022.8|7020.6|7018.8|302
1634200800000|2021-10-14 08:40:00|7021.2|7019.4|7024.4|7022.6|7025.5|7023.7|7021.2|7019.4|358
1634201100000|2021-10-14 08:45:00|7024.3|7022.5|7025.6|7023.8|7027|7025.2|7023.9|7022.1|275
1634201400000|2021-10-14 08:50:00|7025.7|7023.9|7024|7022.2|7027|7025.2|7023.3|7021.5|334
1634201700000|2021-10-14 08:55:00|7023.9|7022.1|7020.7|7018.9|7025.1|7023.3|7018.8|7017|367
1634202000000|2021-10-14 09:00:00|7020.8|7019|7023.1|7021.3|7023.2|7021.4|7020.1|7018.3|331
1634202300000|2021-10-14 09:05:00|7023.2|7021.4|7026|7024.2|7026.1|7024.3|7023.1|7021.3|284
1634202600000|2021-10-14 09:10:00|7026.1|7024.3|7026.1|7024.3|7027.8|7026|7025.9|7024.1|255
1634202900000|2021-10-14 09:15:00|7026|7024.2|7026.1|7024.3|7026.7|7024.9|7024.3|7022.5|333
1634203200000|2021-10-14 09:20:00|7025.9|7024.1|7025.8|7024|7026.7|7024.9|7024.2|7022.4|435
1634203500000|2021-10-14 09:25:00|7025.7|7023.9|7025.7|7023.9|7027.7|7025.9|7025.7|7023.9|342
1634203800000|2021-10-14 09:30:00|7025.8|7024|7021.4|7019.6|7026.1|7024.3|7020.8|7019|333
1634204100000|2021-10-14 09:35:00|7021.6|7019.8|7021.6|7019.8|7023.2|7021.4|7020.5|7018.7|373
1634204400000|2021-10-14 09:40:00|7021.5|7019.7|7022.8|7021|7022.8|7021|7021.3|7019.3|303
1634204700000|2021-10-14 09:45:00|7022.7|7020.9|7020.6|7018.8|7022.7|7020.9|7020.4|7018.6|339
1634205000000|2021-10-14 09:50:00|7020.7|7018.9|7020.1|7018.3|7022.5|7020.7|7020.1|7017.7|357
1634205300000|2021-10-14 09:55:00|7020.2|7018.4|7021.2|7019.4|7022|7020.2|7020.2|7018.4|296
1634205600000|2021-10-14 10:00:00|7020.9|7019.1|7021|7019.2|7021.9|7020.1|7020.6|7018.8|267
1634205900000|2021-10-14 10:05:00|7020.9|7019.1|7018.7|7016.9|7021.6|7019.8|7018.7|7016.9|272
1634206200000|2021-10-14 10:10:00|7018.9|7017.1|7022.7|7020.9|7023|7021.2|7018.4|7016.6|306
1634206500000|2021-10-14 10:15:00|7022.5|7020.7|7022|7020.2|7023.4|7021.6|7021.3|7019.5|276
1634206800000|2021-10-14 10:20:00|7021.9|7020.1|7021.9|7020.1|7022.6|7020.8|7021.3|7019.5|247
1634207100000|2021-10-14 10:25:00|7021.8|7020|7021.9|7020.1|7022.5|7020.7|7020.9|7019.1|238
1634207400000|2021-10-14 10:30:00|7022|7020.2|7021.2|7019.4|7022|7020.2|7020.5|7018.7|263
1634207700000|2021-10-14 10:35:00|7021.3|7019.5|7022.4|7020.6|7022.7|7020.9|7021.3|7019.5|265
1634208000000|2021-10-14 10:40:00|7022.5|7020.7|7021.8|7020|7023|7021.2|7021.2|7019.4|227
1634208300000|2021-10-14 10:45:00|7021.9|7020.1|7023.7|7021.9|7024.3|7022.5|7021.9|7020.1|249
1634208600000|2021-10-14 10:50:00|7023.5|7021.7|7023.3|7021.5|7025.3|7023.5|7023.1|7021.3|223
1634208900000|2021-10-14 10:55:00|7023.4|7021.6|7023.4|7021.6|7024.5|7022.7|7021.8|7020|282
1634209200000|2021-10-14 11:00:00|7023.3|7021.5|7024.6|7022.8|7025.9|7023.7|7021.6|7019.8|364
1634209500000|2021-10-14 11:05:00|7024.7|7022.9|7027.3|7025.5|7028|7026|7024.4|7022.4|350
1634209800000|2021-10-14 11:10:00|7027.4|7025.6|7026.9|7025.1|7029.3|7027.5|7026.6|7024.8|346
1634210100000|2021-10-14 11:15:00|7026.8|7025|7026.3|7024.5|7028.3|7026.5|7025.8|7024|362
1634210400000|2021-10-14 11:20:00|7026.2|7024.4|7027.8|7026|7028.6|7026.8|7025.7|7023.9|294
1634210700000|2021-10-14 11:25:00|7027.9|7026.1|7028.3|7026.5|7030|7028.2|7026.9|7025.1|361
1634211000000|2021-10-14 11:30:00|7028.2|7026.4|7030.2|7028.4|7030.5|7028.7|7028.2|7026.4|316
1634211300000|2021-10-14 11:35:00|7030.3|7028.5|7029.8|7028|7031.2|7029.4|7029.5|7027.7|301
1634211600000|2021-10-14 11:40:00|7029.9|7028.1|7031.9|7030.1|7032.3|7030.5|7029.6|7027.8|247
1634211900000|2021-10-14 11:45:00|7031.8|7030|7030.1|7028.3|7032.5|7030.7|7029.4|7027.6|269
1634212200000|2021-10-14 11:50:00|7030.2|7028.4|7031.1|7029.3|7032.4|7030.6|7029.8|7028|274
1634212500000|2021-10-14 11:55:00|7031.2|7029.4|7029.6|7027.8|7031.6|7029.8|7029.1|7027.3|342
1634212800000|2021-10-14 12:00:00|7029.5|7027.7|7030.7|7028.9|7031.8|7030|7028.6|7026.8|365
1634213100000|2021-10-14 12:05:00|7031|7029.2|7029.2|7027.4|7031.3|7029.5|7028.7|7026.9|365
1634213400000|2021-10-14 12:10:00|7029.3|7027.5|7029.6|7027.8|7030.9|7029.1|7028.7|7026.9|337
1634213700000|2021-10-14 12:15:00|7029.7|7027.9|7026.7|7024.9|7030.1|7028.3|7026.5|7024.7|415
1634214000000|2021-10-14 12:20:00|7026.8|7025|7033.1|7031.3|7033.1|7031.3|7026.8|7025|404
1634214300000|2021-10-14 12:25:00|7033.2|7031.4|7032.1|7029.1|7033.6|7031.8|7030.7|7028.5|281
1634214600000|2021-10-14 12:30:00|7032.2|7029.2|7032.1|7030.3|7040.1|7037.1|7030.5|7028.7|622
1634214900000|2021-10-14 12:35:00|7032.2|7030.4|7030|7028.2|7032.9|7030.9|7028.6|7026.8|575
1634215200000|2021-10-14 12:40:00|7029.9|7028.1|7037.4|7035.6|7038.7|7036.9|7029.8|7028|539
1634215500000|2021-10-14 12:45:00|7037.5|7035.7|7040.2|7038.4|7041|7039.2|7036.9|7035.1|440
1634215800000|2021-10-14 12:50:00|7040.3|7038.5|7040.2|7038.4|7041.6|7039.8|7037.1|7035.3|414
1634216100000|2021-10-14 12:55:00|7040.5|7038.7|7039.5|7037.7|7040.7|7038.9|7038|7036.2|351
1634216400000|2021-10-14 13:00:00|7039.6|7037.8|7036.9|7035.1|7041.2|7039.4|7036|7034.2|437
1634216700000|2021-10-14 13:05:00|7037|7035.2|7033.7|7031.9|7037|7035.2|7030.3|7028.5|500
1634217000000|2021-10-14 13:10:00|7033.6|7031.8|7037.9|7036.1|7038.3|7036.5|7033.5|7031.7|418
1634217300000|2021-10-14 13:15:00|7037.8|7036|7034.2|7032.4|7038.5|7036.7|7033.8|7032|459
1634217600000|2021-10-14 13:20:00|7034.4|7032.6|7034.1|7032.3|7034.8|7033|7032.8|7031|380
1634217900000|2021-10-14 13:25:00|7034|7032.2|7038.8|7037|7039.6|7037.8|7033.7|7031.9|417
1634218200000|2021-10-14 13:30:00|7039.1|7037.3|7035|7033.2|7040.7|7038.9|7035|7033.2|596
1634218500000|2021-10-14 13:35:00|7035.1|7033.3|7028.7|7026.9|7036.1|7034.3|7027.9|7026.1|558
1634218800000|2021-10-14 13:40:00|7028.5|7026.7|7028.1|7026.3|7030.6|7028.8|7026.5|7024.7|618
1634219100000|2021-10-14 13:45:00|7028|7026.2|7030.7|7028.9|7030.7|7028.9|7027.3|7025.5|574
1634219400000|2021-10-14 13:50:00|7030.4|7028.6|7032.2|7030.4|7032.5|7030.7|7029|7027.2|488
1634219700000|2021-10-14 13:55:00|7032.3|7030.5|7032.8|7031|7034.5|7032.7|7030.7|7028.9|448
1634220000000|2021-10-14 14:00:00|7032.7|7030.9|7035.1|7033.3|7036.1|7034.3|7032.7|7030.9|422
1634220300000|2021-10-14 14:05:00|7035|7033.2|7033|7031.2|7036.1|7034.3|7032|7030.2|349
1634220600000|2021-10-14 14:10:00|7033.1|7031.3|7031.5|7029.7|7034.6|7032.8|7031.3|7029.5|342
1634220900000|2021-10-14 14:15:00|7031.6|7029.8|7031.5|7029.7|7032.3|7030.5|7030.3|7028.5|366
1634221200000|2021-10-14 14:20:00|7031.4|7029.6|7032.3|7030.5|7033.2|7031.4|7030.3|7028.5|368
1634221500000|2021-10-14 14:25:00|7032.1|7030.3|7031.4|7029.6|7032.2|7030.4|7030.1|7028.3|330
1634221800000|2021-10-14 14:30:00|7031.3|7029.5|7032.5|7030.7|7033.3|7031.5|7029.3|7027.5|378
1634222100000|2021-10-14 14:35:00|7032.7|7030.9|7031.7|7029.9|7033|7031.2|7030.6|7028.8|336
1634222400000|2021-10-14 14:40:00|7031.8|7030|7027.4|7025.6|7032.2|7030.4|7027.2|7025.4|358
1634222700000|2021-10-14 14:45:00|7027.5|7025.7|7031.4|7029.6|7032.1|7030.3|7027.1|7025.3|324
1634223000000|2021-10-14 14:50:00|7031.5|7029.7|7033|7031.2|7034|7032.2|7031.4|7029.6|360
1634223300000|2021-10-14 14:55:00|7033.1|7031.3|7028.9|7027.1|7033.9|7032|7028.4|7026.6|459
1634223600000|2021-10-14 15:00:00|7029|7027.2|7025.8|7024|7029|7027.2|7025.8|7024|502
1634223900000|2021-10-14 15:05:00|7025.9|7024.1|7024.3|7022.5|7026.7|7024.9|7024.3|7022.5|319
1634224200000|2021-10-14 15:10:00|7024.2|7022.4|7023|7021.2|7024.4|7022.6|7022.8|7021|320
1634224500000|2021-10-14 15:15:00|7023.1|7021.3|7023.5|7021.7|7024.9|7023.1|7022.4|7020.6|334
1634224800000|2021-10-14 15:20:00|7023.4|7021.6|7022.6|7020.8|7023.6|7021.8|7021.5|7019.7|272
1634225100000|2021-10-14 15:25:00|7022.5|7020.7|7023.4|7021.6|7023.5|7021.7|7021.3|7019.5|317
1634225400000|2021-10-14 15:30:00|7023.3|7021.5|7021.9|7020.1|7024.3|7022.5|7021.8|7020|283
1634225700000|2021-10-14 15:35:00|7022|7020.2|7022.1|7020.3|7022.5|7020.7|7021|7019.2|278
1634226000000|2021-10-14 15:40:00|7022.2|7020.4|7026.5|7024.7|7026.6|7024.8|7022.2|7020.4|284
1634226300000|2021-10-14 15:45:00|7026.6|7024.8|7027.6|7025.8|7028.3|7026.5|7026.3|7024.5|331
1634226600000|2021-10-14 15:50:00|7027.7|7025.9|7027.4|7025.6|7028|7026.2|7026.9|7025.1|287
1634226900000|2021-10-14 15:55:00|7027.3|7025.5|7028.9|7027.1|7029.6|7027.8|7027|7025.2|291
1634227200000|2021-10-14 16:00:00|7028.8|7027|7030.9|7029.1|7031.1|7029.3|7027.9|7026.1|307
1634227500000|2021-10-14 16:05:00|7030.8|7029|7028.1|7026.3|7031.4|7029.6|7027.8|7026|267
1634227800000|2021-10-14 16:10:00|7028|7026.2|7030|7028.2|7030|7028.2|7028|7026.2|267
1634228100000|2021-10-14 16:15:00|7029.9|7028.1|7029|7027.2|7030.1|7028.3|7028|7026.2|228
1634228400000|2021-10-14 16:20:00|7029.1|7027.3|7028.3|7026.5|7029.4|7027.6|7027.5|7025.7|233
1634228700000|2021-10-14 16:25:00|7028.4|7026.6|7027.7|7025.9|7028.4|7026.6|7027.3|7025.5|250
1634229000000|2021-10-14 16:30:00|7027.8|7026|7028.9|7027.1|7030.1|7028.3|7027.6|7025.8|241
1634229300000|2021-10-14 16:35:00|7028.8|7027|7026.9|7025.1|7028.9|7027.1|7026.7|7024.9|223
1634229600000|2021-10-14 16:40:00|7027|7025.2|7026.7|7024.9|7027|7025.2|7024.4|7022.6|185
1634229900000|2021-10-14 16:45:00|7026.8|7025|7025.2|7023.4|7027.1|7025.3|7024.8|7023|211
1634230200000|2021-10-14 16:50:00|7025.3|7023.5|7025.8|7024|7026|7024.2|7024.8|7023|182
1634230500000|2021-10-14 16:55:00|7025.9|7024.1|7027.6|7025.8|7027.7|7025.9|7025.4|7023.6|200
1634230800000|2021-10-14 17:00:00|7027.5|7025.7|7024|7022.2|7027.5|7025.7|7023.4|7021.6|217
1634231100000|2021-10-14 17:05:00|7023.8|7022|7024|7022.2|7024.5|7022.7|7023.4|7021.6|198
1634231400000|2021-10-14 17:10:00|7024.1|7022.3|7023.3|7021.5|7024.4|7022.5|7023.2|7021.3|164
1634231700000|2021-10-14 17:15:00|7023.2|7021.4|7023|7021.2|7024.1|7022.3|7022.8|7021|187
1634232000000|2021-10-14 17:20:00|7023.1|7021.3|7023|7021.2|7023.7|7021.9|7022.4|7020.6|173
1634232300000|2021-10-14 17:25:00|7023.2|7021.4|7023.1|7021.3|7023.6|7021.8|7022.6|7020.8|196
1634232600000|2021-10-14 17:30:00|7023.2|7021.4|7024|7022.2|7024.8|7023|7023.2|7021.3|251
1634232900000|2021-10-14 17:35:00|7023.9|7022.1|7024.7|7022.9|7024.9|7023.1|7023.3|7021.5|147
1634233200000|2021-10-14 17:40:00|7024.8|7023|7024.6|7022.8|7025.4|7023.6|7024.4|7022.3|158
1634233500000|2021-10-14 17:45:00|7024.5|7022.7|7026.9|7025.1|7027.1|7025.3|7024|7022.2|205
1634233800000|2021-10-14 17:50:00|7027|7025.2|7025.8|7024|7027.1|7025.3|7024.8|7023|220
1634234100000|2021-10-14 17:55:00|7025.9|7024.1|7026.1|7023.1|7027.1|7025.3|7025.2|7023.1|190
1634234400000|2021-10-14 18:00:00|7026.2|7023.2|7025.1|7023.3|7027.3|7024.7|7024.8|7023|175
1634234700000|2021-10-14 18:05:00|7025.2|7023.4|7024.2|7022.4|7025.7|7023.4|7023.3|7021.5|202
1634235000000|2021-10-14 18:10:00|7024.4|7022.6|7024.8|7023|7025.1|7023.3|7023.9|7022.1|177
1634235300000|2021-10-14 18:15:00|7024.7|7022.9|7025.2|7023.4|7025.5|7023.7|7024.5|7022.7|164
1634235600000|2021-10-14 18:20:00|7025.1|7023.3|7025.7|7023.9|7025.9|7024.1|7024.8|7023|205
1634235900000|2021-10-14 18:25:00|7025.6|7023.8|7025.2|7023.4|7025.9|7024.1|7024.9|7022.7|199
1634236200000|2021-10-14 18:30:00|7025.1|7023.3|7025.7|7023.9|7025.7|7023.9|7024.1|7021.9|195
1634236500000|2021-10-14 18:35:00|7025.8|7024|7026.7|7023.7|7026.9|7025.1|7025.4|7023.6|164
1634236800000|2021-10-14 18:40:00|7026.2|7024.4|7026.1|7024.3|7026.8|7024.7|7025.3|7023.3|179
1634237100000|2021-10-14 18:45:00|7026.2|7024.4|7026.2|7024.4|7026.5|7024.7|7025.1|7023.3|157
1634237400000|2021-10-14 18:50:00|7026.3|7024.5|7028.7|7026.9|7029.1|7027.3|7025.9|7024.1|227
1634237700000|2021-10-14 18:55:00|7028.8|7027|7028.4|7026.6|7029.6|7027.8|7028.4|7026.6|227
1634238000000|2021-10-14 19:00:00|7028.3|7026.5|7028.7|7026.9|7029.8|7028|7028.1|7026.3|235
1634238300000|2021-10-14 19:05:00|7028.8|7027|7029.1|7027.3|7029.8|7028|7028.6|7026.8|183
1634238600000|2021-10-14 19:10:00|7029|7027.2|7031.5|7029.7|7032|7030.2|7028.8|7027|193
1634238900000|2021-10-14 19:15:00|7031.3|7029.5|7032.8|7031|7033.1|7031.3|7031|7029.2|250
1634239200000|2021-10-14 19:20:00|7032.7|7030.9|7033.3|7031.5|7034.5|7032.2|7032.5|7030.7|258
1634239500000|2021-10-14 19:25:00|7033.2|7031.4|7033.3|7031.5|7035.4|7033.1|7033|7031.2|232
1634239800000|2021-10-14 19:30:00|7033.2|7031.4|7034.3|7032.5|7035.2|7033.4|7033.1|7031.3|261
1634240100000|2021-10-14 19:35:00|7034.2|7032.4|7035.6|7033.8|7036.5|7034.7|7033.4|7031.6|282
1634240400000|2021-10-14 19:40:00|7035.5|7033.7|7038|7036.2|7038.2|7036.4|7035.4|7033.6|318
1634240700000|2021-10-14 19:45:00|7037.7|7035.9|7042|7040.2|7042|7040.2|7037.5|7035.7|341
1634241000000|2021-10-14 19:50:00|7041.9|7040.1|7040.5|7038.7|7043.2|7040.9|7038.9|7037.1|386
1634241300000|2021-10-14 19:55:00|7040.4|7038.6|7039.9|7038.1|7041.3|7039|7038.6|7036.3|335
1634241600000|2021-10-14 20:00:00|7039.8|7038|7039.2|7037.4|7039.9|7038.1|7036.3|7034.5|260
1634241900000|2021-10-14 20:05:00|7039|7037.2|7038.9|7035.9|7039.8|7037.3|7037.8|7035.9|122
1634242200000|2021-10-14 20:10:00|7039|7036|7037.8|7036|7039.2|7037|7036.9|7035.1|186
1634242500000|2021-10-14 20:15:00|7037.9|7036.1|7038.5|7036.7|7040|7038.2|7037.7|7035.9|171
1634242800000|2021-10-14 20:20:00|7038.4|7036.6|7040.8|7039|7041|7039.2|7038.4|7036.6|146
1634243100000|2021-10-14 20:25:00|7040.9|7039.1|7039.1|7037.3|7040.9|7039.1|7038.5|7036.6|164
1634243400000|2021-10-14 20:30:00|7039.2|7037.4|7038.4|7036.6|7039.8|7037.8|7038.2|7036.4|96
1634243700000|2021-10-14 20:35:00|7038.3|7036.5|7038.6|7036.8|7040.3|7037.9|7038|7036.2|106
1634244000000|2021-10-14 20:40:00|7038.5|7036.7|7038.7|7036.9|7039.3|7037.3|7038.3|7036.3|99
1634244300000|2021-10-14 20:45:00|7038.6|7036.8|7038.2|7035.2|7039.5|7037.1|7038|7035.1|122
1634244600000|2021-10-14 20:50:00|7038.5|7035.5|7037.9|7034.9|7039.3|7036.7|7037.1|7034.1|186
1634244900000|2021-10-14 20:55:00|7037.8|7034.8|7039.4|7032.3|7042.2|7036.2|7037|7027.8|349
1634245200000|2021-10-14 21:00:00|7039.9|7033.2|7036.7|7028.5|7042.1|7033.2|7035.7|7022.7|80
1634245500000|2021-10-14 21:05:00|7036.3|7026.8|7037.5|7026.6|7040.1|7031|7036.3|7023.4|93
1634245800000|2021-10-14 21:10:00|7037.1|7027.5|7036.7|7026.4|7038.1|7028.5|7035.4|7023.6|122
1634246100000|2021-10-14 21:15:00|7036.8|7026.3|7035.2|7025.1|7039.6|7028.1|7033.6|7024.2|166
1634246400000|2021-10-14 21:20:00|7036.7|7025.5|7038.9|7032.7|7040.3|7033.2|7034.2|7023.3|266
1634246700000|2021-10-14 21:25:00|7038.8|7032.6|7042.3|7033.9|7043.6|7038.1|7038.2|7031.2|249
1634247000000|2021-10-14 21:30:00|7042.4|7034.4|7038.5|7034.3|7043.2|7035.3|7038.5|7033.1|169
1634247300000|2021-10-14 21:35:00|7038.9|7034.4|7038.4|7033.8|7039.3|7034.4|7038|7032.9|156
1634247600000|2021-10-14 21:40:00|7038.3|7033.5|7036.6|7031.5|7038.8|7033.8|7036.4|7031.1|166
1634247900000|2021-10-14 21:45:00|7037.9|7031.2|7036.2|7029.9|7038.8|7032.7|7035.6|7029.2|188
1634248200000|2021-10-14 21:50:00|7036.1|7030|7035.8|7029.7|7036.6|7030.4|7035.3|7029|155
1634248500000|2021-10-14 21:55:00|7035.7|7030.5|7035.4|7026.9|7036.6|7030.7|7034.9|7025.2|202
1634248800000|2021-10-14 22:00:00|7035.9|7027|7035.6|7031.4|7037.2|7032|7034.1|7025.2|444
1634249100000|2021-10-14 22:05:00|7035.3|7031.8|7036.2|7033.2|7036.3|7033.3|7034.3|7031|169
1634249400000|2021-10-14 22:10:00|7036.1|7033.1|7037.8|7034.8|7038.1|7035.1|7035.9|7032.9|119
1634249700000|2021-10-14 22:15:00|7037.9|7034.9|7039.5|7036.5|7039.8|7036.8|7037.9|7034.9|115
1634250000000|2021-10-14 22:20:00|7039.6|7036.6|7038.6|7035.6|7040.6|7037.3|7038|7035|106
1634250300000|2021-10-14 22:25:00|7038.7|7035.7|7037.2|7034.2|7038.8|7035.7|7037|7034|163
1634250600000|2021-10-14 22:30:00|7037.1|7034.1|7036|7033|7038.1|7034.2|7034.3|7031.6|186
1634250900000|2021-10-14 22:35:00|7035.8|7032.8|7036.2|7033.2|7036.7|7033.9|7035|7031.9|132
1634251200000|2021-10-14 22:40:00|7036.1|7033.1|7036.2|7033.2|7036.4|7033.7|7035|7032.6|137
1634251500000|2021-10-14 22:45:00|7036.3|7033.3|7037.6|7034.6|7037.6|7035|7035.6|7033.2|91
1634251800000|2021-10-14 22:50:00|7037.5|7034.5|7039.2|7036.2|7039.5|7036.9|7037|7034.5|88
1634252100000|2021-10-14 22:55:00|7039.1|7036.1|7036.5|7033.5|7039.3|7036.8|7035.9|7033|138
1634252400000|2021-10-14 23:00:00|7036|7034.2|7038.2|7036.4|7038.3|7036.5|7035.7|7033.3|158
1634252700000|2021-10-14 23:05:00|7038|7036.2|7037.9|7034.9|7038.5|7036.5|7036.5|7034.3|145
1634253000000|2021-10-14 23:10:00|7037.4|7035.6|7038.4|7036.6|7038.4|7036.6|7036.9|7035.1|123
1634253300000|2021-10-14 23:15:00|7038.3|7036.5|7038.1|7036.3|7038.6|7036.8|7037.5|7035.7|159
1634253600000|2021-10-14 23:20:00|7038|7036.2|7038|7036.2|7038.6|7036.6|7037.4|7035.6|147
1634253900000|2021-10-14 23:25:00|7038.1|7036.3|7038.2|7036.4|7038.4|7036.6|7037.3|7035|128
1634254200000|2021-10-14 23:30:00|7038.5|7036.7|7038.2|7036.4|7038.9|7037|7037.8|7035.8|124
1634254500000|2021-10-14 23:35:00|7038|7036.2|7035.9|7034.1|7038|7036.2|7033.8|7031.8|196
1634254800000|2021-10-14 23:40:00|7035.8|7034|7036|7034.2|7036.6|7034.8|7034.8|7033|190
1634255100000|2021-10-14 23:45:00|7036.1|7034.3|7037.5|7035.7|7038|7036.2|7034.9|7033.1|201
1634255400000|2021-10-14 23:50:00|7037.6|7035.8|7036.6|7034.8|7037.7|7035.9|7035.7|7033.9|147
1634255700000|2021-10-14 23:55:00|7036.7|7034.9|7035.8|7034|7037.4|7035.4|7035.1|7033.3|139
1634256000000|2021-10-15 00:00:00|7035.6|7033.8|7038.6|7036.8|7039.7|7037.9|7035.6|7033.8|274
1634256300000|2021-10-15 00:05:00|7038.7|7036.9|7037.1|7035.3|7039.2|7036.9|7036.8|7034.9|232
1634256600000|2021-10-15 00:10:00|7037.2|7035.4|7035.1|7033.3|7038.3|7036.5|7034.8|7033|274
1634256900000|2021-10-15 00:15:00|7034.7|7032.9|7033.2|7031.4|7035.7|7033.9|7032.9|7031.1|368
1634257200000|2021-10-15 00:20:00|7033.1|7031.3|7030.6|7028.8|7033.8|7032|7030.2|7028.4|334
1634257500000|2021-10-15 00:25:00|7030.5|7028.7|7031.8|7030|7032.4|7030.4|7029.6|7027.8|213
1634257800000|2021-10-15 00:30:00|7031.9|7030.1|7032.2|7030.4|7032.6|7030.8|7031.2|7029.4|210
1634258100000|2021-10-15 00:35:00|7032|7030.2|7033.4|7031.6|7033.5|7031.7|7031|7029.2|233
1634258400000|2021-10-15 00:40:00|7033.5|7031.7|7036.8|7035|7036.9|7035.1|7033.3|7031.5|303
1634258700000|2021-10-15 00:45:00|7036.9|7035.1|7040.2|7038.4|7040.7|7038.9|7036|7034.2|285
1634259000000|2021-10-15 00:50:00|7040.3|7038.5|7038|7036.2|7040.9|7039.1|7035.4|7033.6|325
1634259300000|2021-10-15 00:55:00|7037.9|7036.1|7037|7035.2|7037.9|7036.1|7035.1|7033.3|274
1634259600000|2021-10-15 01:00:00|7037.1|7035.3|7037|7035.2|7038.6|7036.8|7036.7|7034.9|292
1634259900000|2021-10-15 01:05:00|7036.9|7035.1|7038|7036.2|7038.8|7037|7036.8|7035|260
1634260200000|2021-10-15 01:10:00|7037.9|7036.1|7039.5|7037.7|7039.8|7037.7|7037.4|7035.6|300
1634260500000|2021-10-15 01:15:00|7039.4|7037.6|7042.7|7040.9|7043.4|7041.6|7039|7037.2|370
1634260800000|2021-10-15 01:20:00|7042.6|7040.8|7042.6|7040.8|7043.2|7041.4|7041.2|7039.4|268
1634261100000|2021-10-15 01:25:00|7042.5|7040.7|7044.2|7042.4|7044.4|7042.6|7041.4|7039.6|327
1634261400000|2021-10-15 01:30:00|7043.8|7042|7049.9|7048.1|7050.9|7049.1|7043.2|7041.4|393
1634261700000|2021-10-15 01:35:00|7049.8|7048|7051.3|7049.5|7052.7|7050.7|7048.4|7046.6|360
1634262000000|2021-10-15 01:40:00|7051.2|7049.4|7053.2|7051.4|7054|7051.6|7049.6|7047.8|289
1634262300000|2021-10-15 01:45:00|7053.1|7051.3|7050.5|7048.7|7053.6|7051.6|7050.4|7048.6|290
1634262600000|2021-10-15 01:50:00|7050.4|7048.6|7048.5|7046.7|7051.3|7049.5|7047.2|7045.4|339
1634262900000|2021-10-15 01:55:00|7048.4|7046.6|7048.9|7047.1|7050.8|7048.4|7046.2|7044.4|333
1634263200000|2021-10-15 02:00:00|7048.8|7047|7044.5|7042.7|7049.2|7047.4|7044.2|7042.4|323
1634263500000|2021-10-15 02:05:00|7044.7|7042.9|7044.2|7042.4|7045|7043.2|7043.2|7041.4|232
1634263800000|2021-10-15 02:10:00|7044.9|7043.1|7042.9|7041.1|7046.8|7045|7042.5|7040.7|292
1634264100000|2021-10-15 02:15:00|7043|7041.2|7048.2|7046.4|7048.3|7046.5|7043|7041.2|354
1634264400000|2021-10-15 02:20:00|7048|7046.2|7048.1|7046.3|7049.6|7047.8|7047.5|7045.7|321
1634264700000|2021-10-15 02:25:00|7048.2|7046.4|7049.3|7047.5|7049.6|7047.8|7046.9|7044.7|200
1634265000000|2021-10-15 02:30:00|7049.2|7047.4|7051.7|7049.9|7052.2|7050.4|7048.5|7046.7|317
1634265300000|2021-10-15 02:35:00|7051.6|7049.8|7049.2|7047.4|7051.7|7049.9|7048.5|7046.7|260
1634265600000|2021-10-15 02:40:00|7049.3|7047.5|7051.3|7049.5|7052.2|7050.4|7049.3|7047.5|237
1634265900000|2021-10-15 02:45:00|7051.4|7049.6|7051.2|7049.4|7051.8|7050|7049.2|7047.4|261
1634266200000|2021-10-15 02:50:00|7051.3|7049.5|7050.9|7049.1|7052|7050.2|7050|7048.2|281
1634266500000|2021-10-15 02:55:00|7051.2|7049.4|7052.9|7051.1|7053.4|7051.6|7051|7049.2|202
1634266800000|2021-10-15 03:00:00|7053|7051.2|7050.4|7048.6|7053.1|7051.3|7050.4|7048.6|246
1634267100000|2021-10-15 03:05:00|7050.5|7048.7|7050.2|7048.4|7050.9|7049.1|7049.8|7048|198
1634267400000|2021-10-15 03:10:00|7050.1|7048.3|7051.7|7049.9|7051.8|7049.9|7050|7048.2|239
1634267700000|2021-10-15 03:15:00|7051.8|7050|7049.4|7047.6|7051.8|7050|7049.3|7047.5|227
1634268000000|2021-10-15 03:20:00|7049.5|7047.7|7049.8|7048|7050.2|7048.4|7049.1|7046.7|155
1634268300000|2021-10-15 03:25:00|7049.7|7047.9|7048.6|7046.8|7050.3|7048.5|7048.3|7046.5|170
1634268600000|2021-10-15 03:30:00|7048.4|7046.6|7048.1|7046.3|7048.6|7046.8|7047.5|7045.7|193
1634268900000|2021-10-15 03:35:00|7048.2|7046.4|7048.6|7046.8|7049.7|7047.7|7047.7|7045.9|166
1634269200000|2021-10-15 03:40:00|7048.5|7046.7|7047.5|7045.7|7048.7|7046.9|7047.4|7045.4|143
1634269500000|2021-10-15 03:45:00|7047.6|7045.8|7047|7045.2|7048.3|7046.5|7046.6|7044.8|167
1634269800000|2021-10-15 03:50:00|7047.1|7045.3|7049.9|7048.1|7050|7048.2|7046.2|7044.4|181
1634270100000|2021-10-15 03:55:00|7049.8|7048|7050.8|7049|7051.4|7049.6|7049.6|7047.8|195
1634270400000|2021-10-15 04:00:00|7050.7|7048.9|7049.8|7048|7051.3|7049.5|7049.8|7048|190
1634270700000|2021-10-15 04:05:00|7049.9|7048.1|7049.9|7048.1|7051|7049.2|7049.2|7047.4|225
1634271000000|2021-10-15 04:10:00|7049.8|7048|7050.3|7048.5|7050.8|7049|7049.8|7048|175
1634271300000|2021-10-15 04:15:00|7050.4|7048.6|7051.3|7049.5|7051.7|7049.9|7050.1|7048.3|169
1634271600000|2021-10-15 04:20:00|7051.4|7049.6|7052.8|7051|7053.1|7051.3|7051.3|7049.5|184
1634271900000|2021-10-15 04:25:00|7052.9|7051.1|7053|7051.2|7053.3|7051.5|7052|7050.2|199
1634272200000|2021-10-15 04:30:00|7053.1|7051.3|7054.7|7052.9|7055|7053|7052.8|7051|248
1634272500000|2021-10-15 04:35:00|7054.8|7053|7055.6|7053.8|7055.8|7054|7053.8|7051.6|263
1634272800000|2021-10-15 04:40:00|7055.7|7053.9|7054.8|7053|7056.1|7054.3|7054.7|7052.9|160
1634273100000|2021-10-15 04:45:00|7054.7|7052.9|7056.5|7054.7|7057.1|7054.9|7054.5|7052.7|199
1634273400000|2021-10-15 04:50:00|7056.6|7054.8|7056.3|7054.5|7056.9|7054.8|7055.5|7053.5|166
1634273700000|2021-10-15 04:55:00|7056.2|7054.4|7056.7|7054.9|7057|7055.1|7055.3|7053.3|176
1634274000000|2021-10-15 05:00:00|7056.8|7055|7059.3|7057.5|7059.9|7058.1|7056.7|7054.9|241
1634274300000|2021-10-15 05:05:00|7059.2|7057.4|7059.2|7057.4|7060.4|7058.3|7058.1|7056.3|253
1634274600000|2021-10-15 05:10:00|7059.3|7057.5|7060.4|7058.6|7061.2|7058.8|7059.1|7057.3|231
1634274900000|2021-10-15 05:15:00|7060.6|7058.8|7059.6|7057.8|7060.6|7058.8|7058.9|7057.1|249
1634275200000|2021-10-15 05:20:00|7059.7|7057.9|7060.1|7058.3|7060.1|7058.3|7058.1|7056.3|237
1634275500000|2021-10-15 05:25:00|7060|7058.2|7061.1|7059.3|7061.3|7059.5|7059.2|7057.4|253
1634275800000|2021-10-15 05:30:00|7061.2|7059.4|7060.9|7059.1|7062.2|7060.4|7060.1|7057.7|285
1634276100000|2021-10-15 05:35:00|7060.8|7059|7059.1|7057.3|7061.4|7059.6|7058.6|7056.8|211
1634276400000|2021-10-15 05:40:00|7059.2|7057.4|7058.9|7057.1|7059.3|7057.5|7058.5|7056.7|200
1634276700000|2021-10-15 05:45:00|7059|7057.2|7057.1|7055.3|7059.2|7057.4|7056.9|7055.1|271
1634277000000|2021-10-15 05:50:00|7057.3|7055.5|7056.3|7054.5|7058.4|7056.6|7056|7054.2|261
1634277300000|2021-10-15 05:55:00|7056.2|7054.4|7055.8|7054|7056.9|7055.1|7055.5|7053.7|323
1634277600000|2021-10-15 06:00:00|7055.7|7053.9|7056.1|7054.3|7057.1|7055.3|7055|7053.2|250
1634277900000|2021-10-15 06:05:00|7056.2|7054.4|7055|7053.2|7056.8|7055|7053.5|7051.7|242
1634278200000|2021-10-15 06:10:00|7055.1|7053.3|7057.7|7055.9|7057.8|7056|7053.1|7051.3|295
1634278500000|2021-10-15 06:15:00|7057.6|7055.8|7055.8|7054|7057.9|7056.1|7054.6|7052.8|320
1634278800000|2021-10-15 06:20:00|7055.7|7053.9|7054.1|7052.3|7055.8|7054|7053.7|7051.8|296
1634279100000|2021-10-15 06:25:00|7054|7052.2|7056.1|7054.3|7056.3|7054.5|7053.9|7052.1|289
1634279400000|2021-10-15 06:30:00|7056.2|7054.4|7055.4|7053.6|7056.4|7054.6|7053.9|7052.1|363
1634279700000|2021-10-15 06:35:00|7055.5|7053.7|7055.8|7054|7056.5|7054.7|7054.5|7052.7|254
1634280000000|2021-10-15 06:40:00|7055.7|7053.9|7056.2|7054.4|7057.6|7055.8|7055.7|7053.4|296
1634280300000|2021-10-15 06:45:00|7056.1|7054.3|7057.7|7055.9|7057.9|7055.9|7054.7|7052.9|322
1634280600000|2021-10-15 06:50:00|7057.6|7055.8|7060.6|7058.8|7060.7|7058.9|7057.5|7055.7|304
1634280900000|2021-10-15 06:55:00|7060.3|7058.5|7061.9|7060.1|7062.1|7060.3|7059.4|7057.6|367
1634281200000|2021-10-15 07:00:00|7061.8|7060|7061.9|7060.1|7062.3|7060.5|7059.5|7057.7|443
1634281500000|2021-10-15 07:05:00|7061.7|7059.9|7063|7061.2|7063.8|7062|7061.4|7059.6|360
1634281800000|2021-10-15 07:10:00|7063.1|7061.3|7066.8|7065|7067.7|7065.9|7061.9|7060.1|345
1634282100000|2021-10-15 07:15:00|7066.9|7065.1|7065.7|7063.9|7068.3|7066.5|7064.2|7062.4|390
1634282400000|2021-10-15 07:20:00|7065.6|7063.8|7063.9|7062.1|7066.1|7064.3|7063.3|7061.5|318
1634282700000|2021-10-15 07:25:00|7063.8|7062|7063.4|7061.6|7064.7|7062.9|7062.5|7060.7|370
1634283000000|2021-10-15 07:30:00|7063.1|7061.3|7064.2|7062.4|7064.7|7062.9|7062.6|7060.8|339
1634283300000|2021-10-15 07:35:00|7064.1|7062.3|7062|7060.2|7064.4|7062.6|7062|7060.2|325
1634283600000|2021-10-15 07:40:00|7061.9|7060.1|7055.2|7053.4|7062.1|7060.3|7054.6|7052.8|396
1634283900000|2021-10-15 07:45:00|7055.3|7053.5|7053.8|7052|7055.8|7054|7051.9|7050.1|426
1634284200000|2021-10-15 07:50:00|7053.9|7052.1|7054.6|7052.8|7055.4|7053.6|7052|7050.2|425
1634284500000|2021-10-15 07:55:00|7054.7|7052.9|7054.4|7052.6|7054.7|7052.9|7050.1|7048.3|354
1634284800000|2021-10-15 08:00:00|7054.6|7052.8|7058.2|7056.4|7058.4|7056.6|7052.4|7050.6|439
1634285100000|2021-10-15 08:05:00|7058.3|7056.5|7059.6|7057.8|7060.5|7058.7|7057.7|7055.5|430
1634285400000|2021-10-15 08:10:00|7059.7|7057.9|7061.1|7059.3|7061.2|7059.4|7057.9|7056|397
1634285700000|2021-10-15 08:15:00|7061|7059.2|7059.4|7057.6|7061.1|7059.3|7059.2|7057|376
1634286000000|2021-10-15 08:20:00|7059.1|7057.3|7055|7053.2|7059.5|7057.7|7054.4|7052.6|351
1634286300000|2021-10-15 08:25:00|7054.9|7053.1|7053.1|7051.3|7055.5|7053.3|7052.7|7050.9|350
1634286600000|2021-10-15 08:30:00|7053|7051.2|7052.8|7051|7056.6|7054.8|7052.6|7050.8|309
1634286900000|2021-10-15 08:35:00|7052.7|7050.9|7050.4|7048.6|7053|7051|7050.1|7048.3|340
1634287200000|2021-10-15 08:40:00|7050.7|7048.9|7054.3|7052.5|7055.1|7053.3|7050.7|7048.9|360
1634287500000|2021-10-15 08:45:00|7054.4|7052.6|7053.2|7051.4|7054.5|7052.7|7051.8|7049.5|332
1634287800000|2021-10-15 08:50:00|7053.5|7051.7|7052.5|7050.7|7054.3|7052.5|7051.9|7050|313
1634288100000|2021-10-15 08:55:00|7052.6|7050.8|7052.7|7050.9|7055.3|7053.5|7052.5|7050.4|284
1634288400000|2021-10-15 09:00:00|7052.8|7051|7054.8|7053|7056.3|7054.5|7052.6|7050.8|268
1634288700000|2021-10-15 09:05:00|7055|7053.2|7054.8|7053|7055.8|7054|7053.7|7051.9|277
1634289000000|2021-10-15 09:10:00|7054.7|7052.9|7054.6|7052.8|7057.2|7055.4|7053.9|7052.1|287
1634289300000|2021-10-15 09:15:00|7054.5|7052.7|7055.5|7053.7|7055.9|7053.8|7052.6|7050.8|328
1634289600000|2021-10-15 09:20:00|7055.6|7053.8|7051.4|7049.6|7055.6|7053.8|7051.1|7049.3|279
1634289900000|2021-10-15 09:25:00|7051.2|7049.4|7051.5|7049.7|7052.8|7051|7050.2|7048|277
1634290200000|2021-10-15 09:30:00|7051.4|7049.6|7048.6|7046.8|7051.5|7049.7|7048.5|7046.7|345
1634290500000|2021-10-15 09:35:00|7048.7|7046.9|7048.6|7046.8|7049.4|7047.6|7047.5|7045.7|354
1634290800000|2021-10-15 09:40:00|7048.9|7047.1|7047.3|7045.5|7049.6|7047.8|7046.7|7044.9|305
1634291100000|2021-10-15 09:45:00|7047.2|7045.4|7051.1|7049.3|7051.3|7049.5|7046.5|7044.7|310
1634291400000|2021-10-15 09:50:00|7051.2|7049.4|7052.2|7050.4|7052.3|7050.5|7050.2|7048.3|302
1634291700000|2021-10-15 09:55:00|7052|7050.2|7054|7052.2|7054.3|7052.5|7051.1|7049.3|268
1634292000000|2021-10-15 10:00:00|7053.9|7052.1|7055.1|7053.3|7055.2|7053.4|7052.4|7050.6|324
1634292300000|2021-10-15 10:05:00|7055.3|7053.5|7054.4|7052.6|7056.6|7054.8|7054.2|7052|278
1634292600000|2021-10-15 10:10:00|7054.5|7052.7|7055.7|7053.9|7056|7054.2|7054|7052.2|316
1634292900000|2021-10-15 10:15:00|7055.6|7053.8|7054.1|7052.3|7056|7054.2|7053.7|7051.9|306
1634293200000|2021-10-15 10:20:00|7054.2|7052.4|7053|7051.2|7055.5|7053.7|7053|7051.2|250
1634293500000|2021-10-15 10:25:00|7053.1|7051.3|7053.9|7052.1|7054.3|7052.5|7051.6|7049.8|276
1634293800000|2021-10-15 10:30:00|7054|7052.2|7052.9|7051.1|7054.6|7052.8|7052|7050.2|337
1634294100000|2021-10-15 10:35:00|7053|7051.2|7052.9|7051.1|7054.9|7053.1|7051.4|7049.6|347
1634294400000|2021-10-15 10:40:00|7052.8|7051|7053.4|7051.6|7053.9|7052.1|7051.7|7049.9|300
1634294700000|2021-10-15 10:45:00|7053.5|7051.7|7052.4|7050.6|7053.6|7051.8|7052.1|7050.3|234
1634295000000|2021-10-15 10:50:00|7052.5|7050.7|7052.8|7051|7053.4|7051.6|7052.3|7050.5|163
1634295300000|2021-10-15 10:55:00|7052.9|7051.1|7054.8|7053|7054.9|7053.1|7052.2|7050.4|285
1634295600000|2021-10-15 11:00:00|7054.9|7053.1|7057.6|7055.8|7057.9|7055.8|7053.6|7051.8|320
1634295900000|2021-10-15 11:05:00|7057.5|7055.7|7056.1|7054.3|7058.5|7056.7|7055.3|7053.5|304
1634296200000|2021-10-15 11:10:00|7056|7054.2|7057.7|7055.9|7057.8|7056|7056|7054.2|274
1634296500000|2021-10-15 11:15:00|7057.6|7055.8|7058.2|7056.4|7058.9|7057.1|7057.4|7055.6|279
1634296800000|2021-10-15 11:20:00|7058.3|7056.5|7058.2|7056.4|7059.4|7057.6|7056.9|7055.1|239
1634297100000|2021-10-15 11:25:00|7058.1|7056.3|7056|7054.2|7058.2|7056.4|7055.8|7054|298
1634297400000|2021-10-15 11:30:00|7056.1|7054.3|7055.8|7054|7057|7055.2|7055.2|7053.4|258
1634297700000|2021-10-15 11:35:00|7055.7|7053.9|7055.6|7053.8|7057.3|7055.5|7055.2|7053.4|247
1634298000000|2021-10-15 11:40:00|7055.7|7053.9|7052.6|7050.8|7055.7|7053.9|7052.4|7050.6|265
1634298300000|2021-10-15 11:45:00|7052.5|7050.7|7054.8|7053|7055.8|7054|7051.2|7049.4|342
1634298600000|2021-10-15 11:50:00|7054.9|7053.1|7056.4|7054.6|7057.2|7055.4|7054.5|7052.3|272
1634298900000|2021-10-15 11:55:00|7056.3|7054.5|7056.4|7054.6|7057.3|7055.3|7055.2|7053.4|269
1634299200000|2021-10-15 12:00:00|7056.5|7054.7|7057.5|7055.7|7057.9|7056.1|7055.5|7053.7|345
1634299500000|2021-10-15 12:05:00|7057.6|7055.8|7057.6|7055.8|7058.1|7056.3|7055.5|7053.7|281
1634299800000|2021-10-15 12:10:00|7057.5|7055.7|7056.4|7054.6|7057.9|7056.1|7056.2|7054.3|286
1634300100000|2021-10-15 12:15:00|7056.7|7054.9|7053.6|7051.8|7057.5|7055.7|7053.2|7051.4|320
1634300400000|2021-10-15 12:20:00|7053.7|7051.9|7052|7050.2|7055.3|7052.9|7051|7049.2|416
1634300700000|2021-10-15 12:25:00|7052.1|7050.3|7056.8|7047.9|7058.4|7052.5|7051.3|7047.1|430
1634301000000|2021-10-15 12:30:00|7056.1|7047.8|7054.6|7052.8|7057.4|7052.9|7046.4|7043.6|702
1634301300000|2021-10-15 12:35:00|7054.8|7053|7057.6|7055.8|7058.7|7056.9|7053.7|7051.3|555
1634301600000|2021-10-15 12:40:00|7057.5|7055.7|7059.8|7058|7060.1|7058.3|7056.8|7055|577
1634301900000|2021-10-15 12:45:00|7059.9|7058.1|7058.1|7056.3|7059.9|7058.1|7055.9|7054.1|553
1634302200000|2021-10-15 12:50:00|7058|7056.2|7053.9|7052.1|7058.1|7056.3|7052.5|7050.7|543
1634302500000|2021-10-15 12:55:00|7054|7052.2|7049.2|7047.4|7054|7052.2|7048.7|7046.9|528
1634302800000|2021-10-15 13:00:00|7049.5|7047.7|7056.8|7055|7057.3|7055.5|7049.3|7047.5|517
1634303100000|2021-10-15 13:05:00|7056.7|7054.9|7054.8|7053|7058.6|7056.8|7054|7052.2|395
1634303400000|2021-10-15 13:10:00|7054.7|7052.9|7055.3|7053.5|7056.3|7054.5|7052.9|7051.1|440
1634303700000|2021-10-15 13:15:00|7055.4|7053.6|7058.9|7057.1|7059.9|7058.1|7053.8|7052|443
1634304000000|2021-10-15 13:20:00|7058.5|7056.7|7058.4|7056.6|7062.2|7060.4|7057.9|7056.1|409
1634304300000|2021-10-15 13:25:00|7058.8|7057|7058.7|7056.9|7060.6|7058.8|7054.4|7052.6|491
1634304600000|2021-10-15 13:30:00|7058.9|7057.1|7057.6|7055.8|7059.2|7057.4|7054.5|7052.7|672
1634304900000|2021-10-15 13:35:00|7057.7|7055.9|7058.5|7056.7|7061.3|7059.5|7057.7|7055.9|602
1634305200000|2021-10-15 13:40:00|7058.4|7056.6|7061|7059.2|7062.1|7060.3|7057|7055.2|574
1634305500000|2021-10-15 13:45:00|7061.1|7059.3|7062.6|7060.8|7065|7063.2|7061.1|7059.3|557
1634305800000|2021-10-15 13:50:00|7062.5|7060.7|7061.8|7060|7063.6|7061.8|7060.7|7058.9|511
1634306100000|2021-10-15 13:55:00|7061.9|7060.1|7063.6|7060.6|7064.2|7062.2|7060.9|7059.1|429
1634306400000|2021-10-15 14:00:00|7063.7|7060.7|7065.6|7063.8|7067.7|7065.9|7062.2|7060.4|699
1634306700000|2021-10-15 14:05:00|7066.1|7064.3|7066|7064.2|7066.5|7064.7|7062.5|7060.7|495
1634307000000|2021-10-15 14:10:00|7065.8|7064|7063.5|7061.7|7067.2|7065.4|7063.5|7061.7|494
1634307300000|2021-10-15 14:15:00|7063.7|7061.9|7061.8|7060|7064|7062.2|7059.8|7058|502
1634307600000|2021-10-15 14:20:00|7061.7|7059.9|7061.8|7060|7062.8|7061|7059.1|7057.3|480
1634307900000|2021-10-15 14:25:00|7062|7060.2|7057.8|7056|7063|7061.2|7056.7|7054.9|543
1634308200000|2021-10-15 14:30:00|7057.7|7055.9|7062.7|7060.9|7062.9|7061.1|7057|7055.2|477
1634308500000|2021-10-15 14:35:00|7062.5|7060.7|7065|7063.2|7067.4|7065.5|7061.8|7060|526
1634308800000|2021-10-15 14:40:00|7065.1|7063.3|7066.4|7064.6|7067.5|7065.6|7064.8|7062.4|509
1634309100000|2021-10-15 14:45:00|7066.5|7064.7|7071.4|7069.6|7072.7|7070.6|7066.1|7064.3|501
1634309400000|2021-10-15 14:50:00|7071.5|7069.7|7073.7|7071.9|7074.5|7072.7|7070.3|7068.5|533
1634309700000|2021-10-15 14:55:00|7073.4|7071.6|7072.2|7070.4|7075.4|7073.6|7071.8|7070|495
1634310000000|2021-10-15 15:00:00|7072.3|7070.5|7075.5|7073.7|7075.7|7073.9|7070.8|7069|420
1634310300000|2021-10-15 15:05:00|7075.4|7073.6|7074.9|7073.1|7077.3|7075.5|7074.3|7072.5|352
1634310600000|2021-10-15 15:10:00|7075|7073.2|7074.2|7072.4|7075.6|7073.8|7073|7071.2|378
1634310900000|2021-10-15 15:15:00|7074.6|7072.8|7074.9|7073.1|7075|7073.2|7071.5|7069.7|375
1634311200000|2021-10-15 15:20:00|7074.8|7073|7076.3|7074.5|7077|7075.2|7074.5|7072.7|330
1634311500000|2021-10-15 15:25:00|7076.2|7074.4|7076.7|7074.9|7077.1|7075.3|7073.4|7071.6|330
1634311800000|2021-10-15 15:30:00|7076.8|7075|7073.9|7072.1|7078|7076.2|7073.5|7071.7|401
1634312100000|2021-10-15 15:35:00|7073.8|7072|7073|7071.2|7075.5|7073.7|7072.9|7071.1|382
1634312400000|2021-10-15 15:40:00|7073.1|7071.3|7071.8|7070|7073.7|7071.9|7071.7|7069.9|330
1634312700000|2021-10-15 15:45:00|7071.7|7069.9|7073.5|7071.7|7073.5|7071.7|7071.4|7069.6|374
1634313000000|2021-10-15 15:50:00|7073.4|7071.6|7072.5|7070.7|7074.4|7072.6|7071.1|7069.3|412
1634313300000|2021-10-15 15:55:00|7072.4|7070.6|7070.9|7069.1|7073.1|7071.3|7069.9|7068.1|406
1634313600000|2021-10-15 16:00:00|7070.6|7068.8|7071.8|7070|7072|7070.2|7070.2|7068.4|365
1634313900000|2021-10-15 16:05:00|7071.6|7069.8|7073|7071.2|7074|7072.2|7071.4|7069.6|246
1634314200000|2021-10-15 16:10:00|7072.9|7071.1|7073.9|7072.1|7074|7072.2|7071.5|7069.7|228
1634314500000|2021-10-15 16:15:00|7073.8|7072|7073.2|7071.4|7074.1|7072.3|7072.4|7070.6|298
1634314800000|2021-10-15 16:20:00|7073.3|7071.5|7069.9|7068.1|7073.9|7071.9|7069.4|7067.6|330
1634315100000|2021-10-15 16:25:00|7070|7068.2|7070.6|7068.8|7070.9|7069.1|7068.9|7067.1|353
1634315400000|2021-10-15 16:30:00|7070.5|7068.7|7067.7|7065.9|7071|7069.2|7067.7|7065.9|292
1634315700000|2021-10-15 16:35:00|7067.6|7065.8|7068.2|7066.4|7068.3|7066.5|7066.3|7064.5|355
1634316000000|2021-10-15 16:40:00|7067.9|7066.1|7069.6|7067.8|7070|7068.2|7067.7|7065.9|225
1634316300000|2021-10-15 16:45:00|7069.7|7067.9|7071.4|7069.6|7072|7070.2|7069.5|7067.7|230
1634316600000|2021-10-15 16:50:00|7071.5|7069.7|7071.9|7070.1|7072.4|7070.5|7070.3|7068.5|279
1634316900000|2021-10-15 16:55:00|7071.8|7070|7070.4|7068.6|7072.1|7070.3|7070.3|7068.5|238
1634317200000|2021-10-15 17:00:00|7070.6|7068.8|7070.5|7068.7|7071.5|7069.7|7069.4|7067.6|250
1634317500000|2021-10-15 17:05:00|7070.7|7068.9|7070.2|7068.4|7071.4|7069.6|7069.8|7068|242
1634317800000|2021-10-15 17:10:00|7070.1|7068.3|7070|7068.2|7071|7069.2|7069.4|7067.6|218
1634318100000|2021-10-15 17:15:00|7070.1|7068.3|7070.5|7068.7|7071.2|7069.4|7069.7|7067.9|233
1634318400000|2021-10-15 17:20:00|7070.6|7068.8|7070.9|7069.1|7071.6|7069.8|7070.1|7068.3|226
1634318700000|2021-10-15 17:25:00|7071|7069.2|7070.5|7068.7|7071.6|7069.8|7070.3|7068.5|156
1634319000000|2021-10-15 17:30:00|7070.6|7068.8|7072.4|7070.6|7072.4|7070.6|7070.5|7068.7|208
1634319300000|2021-10-15 17:35:00|7072.5|7070.7|7072.4|7070.6|7072.6|7070.8|7071.3|7069.3|161
1634319600000|2021-10-15 17:40:00|7072.5|7070.7|7072.7|7070.9|7072.9|7071.1|7071.4|7069.6|135
1634319900000|2021-10-15 17:45:00|7072.5|7070.7|7073.4|7071.6|7073.6|7071.8|7071.9|7070.1|202
1634320200000|2021-10-15 17:50:00|7073.2|7071.4|7072.7|7070.9|7074.2|7072.4|7072.3|7070.5|188
1634320500000|2021-10-15 17:55:00|7072.6|7070.8|7072.3|7070.5|7073|7070.9|7071.5|7069.7|169
1634320800000|2021-10-15 18:00:00|7072.2|7070.4|7073.2|7071.4|7073.8|7071.7|7072.2|7069.9|178
1634321100000|2021-10-15 18:05:00|7073.1|7071.3|7074.1|7072.3|7074.4|7072.6|7072|7069.7|205
1634321400000|2021-10-15 18:10:00|7074|7072.2|7074.4|7072.6|7074.8|7072.7|7073.5|7071.3|122
1634321700000|2021-10-15 18:15:00|7074.5|7072.7|7073.6|7071.8|7075|7073.2|7073.4|7071.6|135
1634322000000|2021-10-15 18:20:00|7073.7|7071.9|7073.1|7071.3|7073.8|7072|7072.4|7070.6|164
1634322300000|2021-10-15 18:25:00|7073|7071.2|7071.8|7070|7073.5|7071.7|7071.6|7069.8|210
1634322600000|2021-10-15 18:30:00|7071.9|7070.1|7070.7|7068.9|7072.1|7070.3|7068.9|7067.1|242
1634322900000|2021-10-15 18:35:00|7070.6|7068.8|7070.8|7069|7071.3|7069.1|7069.5|7067.7|228
1634323200000|2021-10-15 18:40:00|7070.9|7069.1|7071.2|7069.4|7071.4|7069.5|7069.5|7067.3|192
1634323500000|2021-10-15 18:45:00|7071.1|7069.3|7071.2|7069.4|7071.8|7070|7070.1|7068.3|204
1634323800000|2021-10-15 18:50:00|7071.1|7069.3|7070.8|7069|7072.4|7070.6|7070.5|7068.7|206
1634324100000|2021-10-15 18:55:00|7070.9|7069.1|7070|7068.2|7072.5|7070.7|7070|7068.2|257
1634324400000|2021-10-15 19:00:00|7069.9|7068.1|7068.3|7066.5|7071.3|7069.2|7068|7066.2|186
1634324700000|2021-10-15 19:05:00|7068.2|7066.4|7066.2|7064.4|7068.3|7066.5|7066.2|7064.3|209
1634325000000|2021-10-15 19:10:00|7066.3|7064.5|7066.9|7065.1|7067.3|7065.4|7065.2|7063.3|243
1634325300000|2021-10-15 19:15:00|7066.8|7065|7066.7|7064.9|7068.4|7066|7066.2|7064.3|203
1634325600000|2021-10-15 19:20:00|7066.9|7065.1|7067.6|7065.8|7068|7066.2|7066|7064.2|218
1634325900000|2021-10-15 19:25:00|7067.7|7065.9|7068.3|7066.5|7069.4|7067.3|7067.4|7065.4|161
1634326200000|2021-10-15 19:30:00|7068.2|7066.4|7068|7066.2|7068.5|7066.4|7066.5|7064.3|185
1634326500000|2021-10-15 19:35:00|7068.1|7066.3|7069.4|7066.4|7069.5|7067.3|7067.5|7065.3|179
1634326800000|2021-10-15 19:40:00|7069.5|7066.5|7069.3|7067.5|7069.9|7067.7|7068.2|7065.8|198
1634327100000|2021-10-15 19:45:00|7069.1|7067.3|7069.3|7067.5|7070.4|7068|7067.9|7065.8|208
1634327400000|2021-10-15 19:50:00|7069.5|7067.7|7070|7068.2|7070.8|7068.5|7068.9|7066.8|171
1634327700000|2021-10-15 19:55:00|7070.2|7068.4|7071.2|7069.4|7071.8|7069.9|7069.9|7068.1|239
1634328000000|2021-10-15 20:00:00|7071.1|7069.3|7074.9|7071.9|7075.3|7072.4|7071|7068.5|297
1634328300000|2021-10-15 20:05:00|7074.8|7071.8|7075.5|7072.5|7075.7|7072.7|7073.8|7070.8|206
1634328600000|2021-10-15 20:10:00|7075.4|7072.4|7076.8|7073.8|7077.4|7074.4|7075.1|7072.3|160
1634328900000|2021-10-15 20:15:00|7076.9|7073.9|7077|7074|7077.4|7074.9|7076.1|7073.1|135
1634329200000|2021-10-15 20:20:00|7077.1|7074.1|7078.3|7075.3|7078.8|7076.4|7077|7074|109
1634329500000|2021-10-15 20:25:00|7078.2|7075.2|7076.7|7073.7|7078.2|7075.5|7076.6|7073.7|169
1634329800000|2021-10-15 20:30:00|7076.6|7073.6|7076.5|7073.5|7076.6|7074|7075.1|7072.6|139
1634330100000|2021-10-15 20:35:00|7076.3|7073.3|7077|7074|7077.5|7075|7076.2|7073.2|103
1634330400000|2021-10-15 20:40:00|7076.9|7073.9|7076.3|7073.3|7077.4|7074.7|7075.6|7072.6|161
1634330700000|2021-10-15 20:45:00|7076.4|7073.4|7076.9|7073.9|7077.7|7074.7|7075.9|7072.9|182
1634331000000|2021-10-15 20:50:00|7077|7074|7076.9|7073.9|7077.4|7074.4|7075.8|7072.8|271
1634331300000|2021-10-15 20:55:00|7076.8|7073.8|7074.5|7071.5|7078.9|7073.8|7074|7065.1|255
1634500800000|2021-10-17 20:00:00|7064.2|7060.2|7063.9|7059.9|7070|7061.4|7063.3|7059.2|10
1634501100000|2021-10-17 20:05:00|7064|7060|7067.5|7057|7077.9|7063.8|7063.2|7057|32
1634501400000|2021-10-17 20:10:00|7077.9|7063.2|7073.9|7061.6|7077.9|7064.8|7066.3|7056.3|23
1634501700000|2021-10-17 20:15:00|7068.2|7064.2|7067.5|7063.5|7073.9|7064.3|7067.4|7057.6|24
1634502000000|2021-10-17 20:20:00|7070.8|7059|7067.5|7063.5|7070.8|7063.5|7067.5|7058.6|3
1634502300000|2021-10-17 20:25:00|7072|7056.1|7068.1|7058.8|7078.9|7064.6|7065.7|7053.9|35
1634502600000|2021-10-17 20:30:00|7066|7062|7065.5|7061.5|7066.2|7062.2|7065.5|7061.5|21
1634502900000|2021-10-17 20:35:00|7065.9|7061.9|7065.8|7061.8|7073|7061.9|7065.8|7060|4
1634503200000|2021-10-17 20:40:00|7065.3|7061.3|7065.3|7061.3|7065.3|7061.3|7065.2|7061.2|3
1634503500000|2021-10-17 20:45:00|7065.5|7061.5|7079|7063.2|7080.4|7064.5|7065.2|7060.5|24
1634503800000|2021-10-17 20:50:00|7080.4|7061.4|7076.8|7063.5|7081.6|7068.6|7076.8|7061.4|24
1634504100000|2021-10-17 20:55:00|7080.2|7061.2|7078.8|7067.1|7080.3|7067.5|7078.8|7061.2|10
1634504400000|2021-10-17 21:00:00|7077.2|7067.5|7078.8|7065.4|7080.2|7069.3|7072.9|7064.2|26
1634504700000|2021-10-17 21:05:00|7080|7064.9|7078.8|7065.8|7080|7068|7077.5|7063.8|69
1634505000000|2021-10-17 21:10:00|7078.6|7067.1|7075.1|7065.8|7079.9|7068|7075|7063.5|61
1634505300000|2021-10-17 21:15:00|7076.5|7065|7075.1|7066.4|7077.1|7068.1|7075|7063.5|97
1634505600000|2021-10-17 21:20:00|7075|7066|7079.2|7067.6|7079.2|7069.3|7075|7064.5|81
1634505900000|2021-10-17 21:25:00|7078.5|7067.3|7079|7070.6|7080.9|7071|7077.7|7066.6|101
1634506200000|2021-10-17 21:30:00|7079.8|7069.5|7078.4|7067.8|7080.5|7069.8|7075.8|7066.5|111
1634506500000|2021-10-17 21:35:00|7078.5|7068.1|7078.2|7066.4|7081.3|7069|7076|7066.1|127
1634506800000|2021-10-17 21:40:00|7077.8|7066.7|7073.1|7060.1|7081.6|7068.6|7073.1|7060.1|182
1634507100000|2021-10-17 21:45:00|7075.3|7062.3|7088|7075|7096|7084.4|7073.6|7060.6|434
1634507400000|2021-10-17 21:50:00|7088.3|7075.3|7087.9|7079.7|7092.1|7081.5|7085.4|7073.9|313
1634507700000|2021-10-17 21:55:00|7087.2|7078.2|7089.7|7083.2|7091.6|7087.6|7087.2|7077.3|425
1634508000000|2021-10-17 22:00:00|7089.9|7083.4|7092.9|7089.3|7093.8|7089.6|7086.3|7076.7|695
1634508300000|2021-10-17 22:05:00|7093.1|7089.1|7100.9|7097.9|7101.7|7098.7|7092.6|7089.1|618
1634508600000|2021-10-17 22:10:00|7101|7098|7104.2|7101.2|7107.1|7104.1|7100.5|7097.5|518
1634508900000|2021-10-17 22:15:00|7103.8|7100.8|7099.2|7096.2|7104|7101|7096.6|7093.6|429
1634509200000|2021-10-17 22:20:00|7099.3|7096.3|7095.9|7092.9|7099.3|7096.3|7093.8|7090.8|325
1634509500000|2021-10-17 22:25:00|7095.8|7092.8|7096.8|7093.8|7099|7095.9|7093.4|7090.4|392
1634509800000|2021-10-17 22:30:00|7096.9|7093.9|7094.5|7091.5|7102.6|7099.5|7094.5|7091.5|429
1634510100000|2021-10-17 22:35:00|7094.6|7091.6|7092.8|7089.8|7095.7|7092.7|7091.7|7088.7|257
1634510400000|2021-10-17 22:40:00|7092.7|7089.7|7093.5|7090.5|7096.1|7093.1|7092.3|7089.3|325
1634510700000|2021-10-17 22:45:00|7093.6|7090.6|7093.8|7090.8|7095.4|7092.4|7091.2|7088.2|297
1634511000000|2021-10-17 22:50:00|7093.7|7090.7|7094|7091|7094.7|7091.7|7091.4|7088.8|248
1634511300000|2021-10-17 22:55:00|7094.3|7091.3|7092.2|7089.2|7095.7|7092.7|7091.2|7088.9|394
1634511600000|2021-10-17 23:00:00|7092.3|7089.3|7091.1|7089.3|7092.5|7089.8|7090.2|7087.7|318
1634511900000|2021-10-17 23:05:00|7091.2|7089.4|7096.7|7093.7|7096.7|7094.3|7090.5|7088.1|341
1634512200000|2021-10-17 23:10:00|7096.6|7093.6|7098.2|7095.2|7099.8|7097.1|7094.9|7092.5|339
1634512500000|2021-10-17 23:15:00|7098.3|7095.3|7093.5|7091.7|7099.2|7096.8|7092.6|7090.2|334
1634512800000|2021-10-17 23:20:00|7094.1|7091.1|7092.6|7090.8|7094.2|7091.9|7090.9|7088.6|389
1634513100000|2021-10-17 23:25:00|7093|7091.2|7093.2|7091.4|7094.4|7092.6|7091.5|7089.4|336
1634513400000|2021-10-17 23:30:00|7093.3|7091.5|7093.8|7092|7095.3|7093|7091.9|7090.1|310
1634513700000|2021-10-17 23:35:00|7094|7092.2|7095.9|7094.1|7096.7|7094.6|7093.6|7091.8|243
1634514000000|2021-10-17 23:40:00|7095.7|7093.9|7090.7|7088.9|7096.3|7094.5|7090.6|7088.8|392
1634514300000|2021-10-17 23:45:00|7090.8|7089|7094.3|7092.5|7094.4|7092.6|7089.5|7087.5|315
1634514600000|2021-10-17 23:50:00|7094.2|7092.4|7089.6|7087.8|7094.5|7092.7|7089.3|7087.5|269
1634514900000|2021-10-17 23:55:00|7089.5|7087.7|7084.7|7082.9|7090.6|7088.5|7084.1|7082.3|341
1634515200000|2021-10-18 00:00:00|7084.8|7083|7088.1|7086.3|7088.4|7086.6|7084.5|7082.7|412
1634515500000|2021-10-18 00:05:00|7088|7086.2|7087.6|7085.8|7089.3|7087.5|7086|7083.8|417
1634515800000|2021-10-18 00:10:00|7087.8|7086|7086.1|7084.3|7088.5|7086.7|7084.2|7082|375
1634516100000|2021-10-18 00:15:00|7086.2|7084.4|7086|7084.2|7087.2|7085.4|7085.7|7083.9|340
1634516400000|2021-10-18 00:20:00|7085.9|7084.1|7078.7|7076.9|7087.3|7085.5|7078.4|7076.5|299
1634516700000|2021-10-18 00:25:00|7078.8|7077|7078.2|7076.4|7080|7078.2|7077.1|7074.8|324
1634517000000|2021-10-18 00:30:00|7078.1|7076.3|7079.8|7078|7079.9|7078.1|7077.4|7075.6|244
1634517300000|2021-10-18 00:35:00|7079.9|7078.1|7079.7|7077.9|7080.7|7078.9|7079.4|7077.6|237
1634517600000|2021-10-18 00:40:00|7079.6|7077.8|7080.4|7078.6|7080.8|7079|7079.1|7077.3|227
1634517900000|2021-10-18 00:45:00|7080.3|7078.5|7084|7082.2|7084.1|7082.3|7080.3|7078.5|347
1634518200000|2021-10-18 00:50:00|7083.9|7082.1|7082|7080.2|7084.9|7083.1|7081.4|7079.4|318
1634518500000|2021-10-18 00:55:00|7082.5|7079.5|7079.9|7078.1|7082.5|7080.5|7079.7|7077.9|288
1634518800000|2021-10-18 01:00:00|7079.8|7078|7078.2|7076.4|7079.8|7078|7076.2|7074.4|409
1634519100000|2021-10-18 01:05:00|7078.4|7076.6|7079.5|7077.7|7081.1|7079.3|7076.6|7074.8|369
1634519400000|2021-10-18 01:10:00|7079.4|7077.6|7079.3|7077.5|7080.2|7078.2|7078.2|7076.4|335
1634519700000|2021-10-18 01:15:00|7079.2|7077.4|7075.3|7073.5|7079.4|7077.4|7075.1|7073.3|323
1634520000000|2021-10-18 01:20:00|7075.4|7073.6|7076.4|7074.6|7076.6|7074.8|7074.2|7072.4|281
1634520300000|2021-10-18 01:25:00|7076.3|7074.5|7076.5|7074.7|7078.2|7076.4|7075|7073.2|300
1634520600000|2021-10-18 01:30:00|7076.4|7074.6|7078|7076.2|7079.4|7077.6|7075.8|7074|359
1634520900000|2021-10-18 01:35:00|7078.1|7076.3|7072.4|7070.6|7078.2|7076.4|7072.3|7070.5|350
1634521200000|2021-10-18 01:40:00|7072.8|7071|7074.1|7072.3|7074.9|7073.1|7072.3|7070.5|334
1634521500000|2021-10-18 01:45:00|7074|7072.2|7068.5|7066.7|7074.3|7072.5|7068.4|7066.6|300
1634521800000|2021-10-18 01:50:00|7068.4|7066.6|7071.8|7070|7072|7070.2|7067.5|7065.5|373
1634522100000|2021-10-18 01:55:00|7071.7|7069.9|7072.4|7069.4|7073.7|7071.3|7071.3|7069.4|275
1634522400000|2021-10-18 02:00:00|7072.5|7069.5|7075.8|7074|7076.1|7074.3|7071|7068.7|354
1634522700000|2021-10-18 02:05:00|7076.1|7074.3|7076.3|7074.5|7078|7075.7|7075.7|7073.6|365
1634523000000|2021-10-18 02:10:00|7076.4|7074.6|7075.7|7073.9|7076.5|7074.7|7074.8|7073|278
1634523300000|2021-10-18 02:15:00|7075.8|7074|7078.6|7076.8|7079.6|7077.4|7075.2|7073.4|339
1634523600000|2021-10-18 02:20:00|7078.7|7076.9|7077.9|7076.1|7078.8|7077|7076.7|7074.6|264
1634523900000|2021-10-18 02:25:00|7077.8|7076|7080.6|7078.8|7081.4|7079.6|7077.5|7075.7|215
1634524200000|2021-10-18 02:30:00|7080.7|7078.9|7080.1|7078.3|7081.4|7079.6|7079.7|7077.4|252
1634524500000|2021-10-18 02:35:00|7080|7078.2|7080.9|7079.1|7080.9|7079.1|7078.6|7076.5|274
1634524800000|2021-10-18 02:40:00|7081|7079.2|7081.4|7079.6|7082.3|7079.9|7080.2|7078.4|240
1634525100000|2021-10-18 02:45:00|7081.3|7079.5|7085.8|7084|7085.8|7084|7081.1|7079.1|244
1634525400000|2021-10-18 02:50:00|7086.2|7084.4|7086.3|7084.5|7087.4|7085.6|7085.2|7083.4|225
1634525700000|2021-10-18 02:55:00|7086.8|7083.8|7085.7|7083.9|7086.8|7084.5|7083.6|7081.8|276
1634526000000|2021-10-18 03:00:00|7085.8|7084|7082.2|7080.4|7087.3|7084.9|7081.9|7079.7|275
1634526300000|2021-10-18 03:05:00|7082.1|7080.3|7080.6|7078.8|7082.7|7080.9|7080.6|7078.8|245
1634526600000|2021-10-18 03:10:00|7080.7|7078.9|7081.3|7079.5|7082.3|7080|7079.7|7077.9|301
1634526900000|2021-10-18 03:15:00|7081.4|7079.6|7082.3|7080.5|7083.2|7080.9|7080.5|7078.3|255
1634527200000|2021-10-18 03:20:00|7082.2|7080.4|7075.4|7072.4|7082.5|7080.4|7074.6|7072.3|409
1634527500000|2021-10-18 03:25:00|7074.6|7072.8|7070|7068.2|7075.1|7073|7069.5|7067.7|367
1634527800000|2021-10-18 03:30:00|7069.8|7068|7071.7|7069.9|7072|7070.2|7069.7|7067.9|256
1634528100000|2021-10-18 03:35:00|7071.6|7069.8|7072.1|7069.1|7073|7071.1|7071.4|7069|233
1634528400000|2021-10-18 03:40:00|7071.7|7069.9|7072.9|7071.1|7073.2|7071.4|7070|7067.9|304
1634528700000|2021-10-18 03:45:00|7072.8|7071|7074.3|7072.5|7074.6|7072.8|7071.1|7069.3|234
1634529000000|2021-10-18 03:50:00|7073.7|7071.9|7073.8|7072|7074.6|7072.7|7072.8|7070.8|181
1634529300000|2021-10-18 03:55:00|7073.7|7071.9|7072.6|7070.8|7074.2|7071.9|7072.2|7070.4|163
1634529600000|2021-10-18 04:00:00|7072.7|7070.9|7072.7|7070.9|7073.6|7071.7|7072.1|7070.3|165
1634529900000|2021-10-18 04:05:00|7072.6|7070.8|7070.9|7069.1|7073.7|7071.5|7070.9|7069.1|150
1634530200000|2021-10-18 04:10:00|7071|7069.2|7070.5|7068.7|7071.2|7069.4|7070|7068.2|127
1634530500000|2021-10-18 04:15:00|7070.4|7068.6|7069|7067.2|7070.5|7068.7|7068.8|7066.5|162
1634530800000|2021-10-18 04:20:00|7068.9|7067.1|7068.7|7066.9|7069.5|7067.4|7068|7066|151
1634531100000|2021-10-18 04:25:00|7068.6|7066.8|7068.9|7067.1|7069.1|7067.3|7067.9|7066.1|121
1634531400000|2021-10-18 04:30:00|7069|7067.2|7069.7|7067.9|7072|7069.7|7068.9|7066.5|217
1634531700000|2021-10-18 04:35:00|7069.8|7068|7070.3|7068.5|7070.7|7068.5|7069.2|7067.4|214
1634532000000|2021-10-18 04:40:00|7070.2|7068.4|7070.9|7069.1|7071.3|7069.1|7068.8|7066.5|220
1634532300000|2021-10-18 04:45:00|7070.8|7069|7070.9|7069.1|7071.5|7069.7|7070.1|7068.3|151
1634532600000|2021-10-18 04:50:00|7071|7069.2|7068.3|7066.5|7071.9|7069.5|7068.2|7066.4|181
1634532900000|2021-10-18 04:55:00|7068.2|7066.4|7065.2|7063.4|7068.6|7066.8|7065.1|7063.3|209
1634533200000|2021-10-18 05:00:00|7065.1|7063.3|7065|7063.2|7066.2|7064.4|7064.6|7062.8|237
1634533500000|2021-10-18 05:05:00|7064.8|7063|7066.1|7064.3|7066.2|7064.4|7064.7|7062.9|159
1634533800000|2021-10-18 05:10:00|7066.2|7064.4|7065.4|7063.6|7066.2|7064.4|7064.1|7062.3|224
1634534100000|2021-10-18 05:15:00|7065.2|7063.4|7065|7063.2|7066|7064.2|7064.7|7062.9|189
1634534400000|2021-10-18 05:20:00|7065.1|7063.3|7066.1|7064.3|7066.3|7064.5|7064.6|7062.8|155
1634534700000|2021-10-18 05:25:00|7066.2|7064.4|7065.5|7063.7|7066.2|7064.4|7065|7063.2|169
1634535000000|2021-10-18 05:30:00|7065.6|7063.8|7066.3|7064.5|7066.9|7065.1|7065.1|7063|192
1634535300000|2021-10-18 05:35:00|7066.2|7064.4|7066.7|7064.9|7067|7065.2|7065.6|7063.8|250
1634535600000|2021-10-18 05:40:00|7066.8|7065|7067.8|7066|7068.9|7067.1|7066.4|7064.6|284
1634535900000|2021-10-18 05:45:00|7067.9|7066.1|7065.9|7064.1|7068.1|7066.3|7065.9|7063.8|220
1634536200000|2021-10-18 05:50:00|7066|7064.2|7065.8|7064|7067.1|7065.3|7065.7|7063.5|191
1634536500000|2021-10-18 05:55:00|7065.7|7063.9|7065.6|7063.8|7067.2|7064.9|7064.2|7062.4|242
1634536800000|2021-10-18 06:00:00|7065.7|7063.9|7064.1|7062.3|7068.4|7066.6|7063.9|7062.1|416
1634537100000|2021-10-18 06:05:00|7064|7062.2|7063.7|7061.9|7064.9|7063.1|7061.3|7058.8|377
1634537400000|2021-10-18 06:10:00|7063.6|7061.8|7064.1|7062.3|7065.3|7063.5|7061.1|7059.3|309
1634537700000|2021-10-18 06:15:00|7064.2|7062.4|7062.1|7060.3|7064.4|7062.6|7062.1|7060.3|313
1634538000000|2021-10-18 06:20:00|7061.9|7060.1|7065.1|7063.3|7065.1|7063.3|7061.9|7060.1|293
1634538300000|2021-10-18 06:25:00|7065|7063.2|7062.9|7061.1|7065.2|7063.4|7062.9|7061|250
1634538600000|2021-10-18 06:30:00|7063.2|7061.4|7065.2|7063.4|7067.1|7065|7062.9|7061.1|361
1634538900000|2021-10-18 06:35:00|7065.3|7063.5|7064.2|7062.4|7066.3|7064.5|7062.6|7060.8|360
1634539200000|2021-10-18 06:40:00|7064.1|7062.3|7060.3|7058.5|7065.5|7063.7|7060.1|7057.8|381
1634539500000|2021-10-18 06:45:00|7060.2|7058.4|7059.4|7057.6|7061.7|7059.5|7058.4|7056.6|411
1634539800000|2021-10-18 06:50:00|7059.3|7057.5|7057.9|7056.1|7061.3|7059.5|7057.9|7056.1|365
1634540100000|2021-10-18 06:55:00|7058|7056.2|7065.5|7063.7|7065.7|7063.9|7057.9|7056.1|344
1634540400000|2021-10-18 07:00:00|7065.6|7063.8|7065.9|7064.1|7067.3|7065.5|7063.5|7061.7|452
1634540700000|2021-10-18 07:05:00|7066|7064.2|7067.3|7065.5|7067.7|7065.9|7065.2|7063.4|382
1634541000000|2021-10-18 07:10:00|7067.2|7065.4|7069.3|7067.5|7070.9|7069.1|7067.2|7065.4|402
1634541300000|2021-10-18 07:15:00|7069.2|7067.4|7066.6|7064.8|7069.9|7068|7066.4|7064.6|391
1634541600000|2021-10-18 07:20:00|7066.5|7064.7|7064|7062.2|7066.8|7065|7061.9|7060.1|445
1634541900000|2021-10-18 07:25:00|7064.1|7062.3|7065.9|7064.1|7065.9|7064.1|7062.5|7060.7|404
1634542200000|2021-10-18 07:30:00|7065.8|7064|7068.4|7066.6|7069.1|7067.3|7065.5|7063.7|441
1634542500000|2021-10-18 07:35:00|7068.3|7066.5|7068.5|7066.7|7069.8|7068|7067.6|7065.8|383
1634542800000|2021-10-18 07:40:00|7068.4|7066.6|7066.9|7065.1|7070|7067.6|7065.6|7063.8|383
1634543100000|2021-10-18 07:45:00|7067|7065.2|7064.6|7062.8|7067.1|7065.3|7064.4|7062.6|422
1634543400000|2021-10-18 07:50:00|7064.5|7062.7|7066.8|7065|7067.3|7065.5|7063.9|7062.1|390
1634543700000|2021-10-18 07:55:00|7066.9|7065.1|7068.7|7066.9|7069.9|7068.1|7066.2|7064.4|411
1634544000000|2021-10-18 08:00:00|7068.8|7067|7070.1|7068.3|7070.7|7068.9|7068|7066.2|397
1634544300000|2021-10-18 08:05:00|7069.9|7068.1|7073|7071.2|7073.5|7071.7|7069.9|7068.1|344
1634544600000|2021-10-18 08:10:00|7072.4|7070.6|7071.8|7070|7072.7|7070.9|7071.1|7069.3|303
1634544900000|2021-10-18 08:15:00|7071.9|7070.1|7069.6|7067.8|7072|7070.2|7069.5|7067.7|333
1634545200000|2021-10-18 08:20:00|7069.5|7067.7|7066.5|7064.7|7070.7|7068.9|7066.5|7064.7|339
1634545500000|2021-10-18 08:25:00|7066.6|7064.8|7058.5|7056.7|7066.6|7064.8|7057.2|7054.7|451
1634545800000|2021-10-18 08:30:00|7058.6|7056.8|7058.3|7056.5|7059.2|7057.4|7054.2|7052|419
1634546100000|2021-10-18 08:35:00|7058.4|7056.6|7057.3|7055.5|7059.5|7057.6|7056.1|7054.3|350
1634546400000|2021-10-18 08:40:00|7057|7055.2|7059.2|7057.4|7059.4|7057.6|7055|7053.2|422
1634546700000|2021-10-18 08:45:00|7059.3|7057.5|7060|7058.2|7060.2|7058.4|7058.4|7056.6|346
1634547000000|2021-10-18 08:50:00|7059.9|7058.1|7055.9|7054.1|7060.3|7058.5|7054.9|7053.1|353
1634547300000|2021-10-18 08:55:00|7055.6|7053.8|7056.3|7054.5|7058.2|7056.4|7055.6|7053.8|299
1634547600000|2021-10-18 09:00:00|7056.2|7054.4|7057.7|7055.9|7057.8|7056|7056|7054.2|352
1634547900000|2021-10-18 09:05:00|7057.6|7055.8|7056.8|7055|7058.2|7056.4|7056.1|7054.3|277
1634548200000|2021-10-18 09:10:00|7056.9|7055.1|7056.9|7055.1|7057.2|7055.4|7055.5|7053.7|299
1634548500000|2021-10-18 09:15:00|7057|7055.2|7059.7|7057.9|7059.8|7058|7056.1|7054.3|355
1634548800000|2021-10-18 09:20:00|7059.8|7058|7060|7058.2|7060.9|7059.1|7059.1|7057.3|302
1634549100000|2021-10-18 09:25:00|7060.1|7058.3|7060.7|7058.9|7060.7|7058.9|7059|7057.2|240
1634549400000|2021-10-18 09:30:00|7060.8|7059|7059|7057.2|7061.1|7059.3|7057.8|7056|274
1634549700000|2021-10-18 09:35:00|7059.1|7057.3|7060.5|7058.7|7061.2|7059.4|7059.1|7057.3|277
1634550000000|2021-10-18 09:40:00|7060.6|7058.8|7057.9|7056.1|7060.8|7059|7057.5|7055.7|300
1634550300000|2021-10-18 09:45:00|7057.7|7055.9|7058.5|7056.7|7059.1|7057.3|7056.6|7054.8|280
1634550600000|2021-10-18 09:50:00|7058.4|7056.6|7056.6|7054.8|7060.1|7058.3|7056.5|7054.7|322
1634550900000|2021-10-18 09:55:00|7056.5|7054.7|7055.7|7053.9|7057.3|7055.5|7055.2|7053.4|330
1634551200000|2021-10-18 10:00:00|7055.5|7053.7|7056.7|7054.9|7056.8|7055|7053.6|7051.8|301
1634551500000|2021-10-18 10:05:00|7056.8|7055|7057.1|7055.3|7058.9|7057.1|7056|7054.2|291
1634551800000|2021-10-18 10:10:00|7057|7055.2|7054.1|7052.3|7057.2|7055.4|7053.5|7051.7|277
1634552100000|2021-10-18 10:15:00|7054.2|7052.4|7052.1|7050.3|7054.6|7052.8|7051.7|7049.9|380
1634552400000|2021-10-18 10:20:00|7052|7050.2|7051|7049.2|7052.4|7050.6|7050.4|7048.6|293
1634552700000|2021-10-18 10:25:00|7051.1|7049.3|7053.1|7051.3|7053.1|7051.3|7051|7049.2|243
1634553000000|2021-10-18 10:30:00|7053.2|7051.4|7054|7052.2|7055.8|7054|7053.1|7051.3|259
1634553300000|2021-10-18 10:35:00|7053.9|7052.1|7054.6|7052.8|7055.1|7053.3|7052.8|7051|252
1634553600000|2021-10-18 10:40:00|7054.5|7052.7|7056.4|7054.6|7056.8|7055|7054|7052.2|353
1634553900000|2021-10-18 10:45:00|7056.2|7054.4|7055.7|7053.9|7056.4|7054.6|7055|7053.2|282
1634554200000|2021-10-18 10:50:00|7055.8|7054|7054.9|7053.1|7055.8|7054|7053.5|7051.7|271
1634554500000|2021-10-18 10:55:00|7054.7|7052.9|7055.4|7053.6|7057.6|7055.8|7054.7|7052.9|339
1634554800000|2021-10-18 11:00:00|7055.5|7053.7|7056.3|7054.5|7056.8|7055|7055.3|7053.5|278
1634555100000|2021-10-18 11:05:00|7056.2|7054.4|7056.7|7054.9|7057.7|7055.5|7056|7054.2|294
1634555400000|2021-10-18 11:10:00|7056.6|7054.8|7058.4|7056.6|7058.7|7056.9|7055.6|7053.8|260
1634555700000|2021-10-18 11:15:00|7058.3|7056.5|7058.3|7056.5|7059.2|7057.4|7058|7055.8|223
1634556000000|2021-10-18 11:20:00|7058.2|7056.4|7060.3|7058.5|7060.4|7058.6|7058.1|7056.3|241
1634556300000|2021-10-18 11:25:00|7060.2|7058.4|7062.3|7060.5|7062.5|7060.7|7059.5|7057.7|257
1634556600000|2021-10-18 11:30:00|7062.5|7060.7|7061.2|7059.4|7063.6|7061.8|7061|7059.2|266
1634556900000|2021-10-18 11:35:00|7061.1|7059.3|7058.8|7057|7063.6|7061.8|7057.7|7055.9|292
1634557200000|2021-10-18 11:40:00|7058.7|7056.9|7058.6|7056.8|7060.6|7058.8|7058.3|7056.2|338
1634557500000|2021-10-18 11:45:00|7058.7|7056.9|7055.6|7053.8|7059.3|7057.3|7054.6|7052.8|324
1634557800000|2021-10-18 11:50:00|7055.9|7054.1|7055|7053.2|7056|7054.2|7053.2|7051.4|336
1634558100000|2021-10-18 11:55:00|7054.9|7053.1|7056.6|7054.8|7058.2|7056.4|7054.8|7053|377
1634558400000|2021-10-18 12:00:00|7056.7|7054.9|7056.8|7055|7057|7055.2|7052.1|7050.3|507
1634558700000|2021-10-18 12:05:00|7056.9|7055.1|7058.4|7056.6|7058.5|7056.7|7056.3|7054.5|483
1634559000000|2021-10-18 12:10:00|7058.3|7056.5|7060.9|7059.1|7060.9|7059.1|7057.8|7056|391
1634559300000|2021-10-18 12:15:00|7060.8|7059|7061.5|7059.7|7063.3|7061.5|7059.6|7057.8|369
1634559600000|2021-10-18 12:20:00|7061.8|7060|7062.1|7060.3|7063.9|7062.1|7061.4|7059.6|418
1634559900000|2021-10-18 12:25:00|7062|7060.2|7061.2|7059.4|7062.9|7061.1|7059.5|7057.7|363
1634560200000|2021-10-18 12:30:00|7061.1|7059.3|7064.2|7062.4|7064.2|7062.4|7060.6|7058.6|366
1634560500000|2021-10-18 12:35:00|7064.1|7062.3|7063.9|7062.1|7064.6|7062.8|7059.1|7057.3|462
1634560800000|2021-10-18 12:40:00|7063.8|7062|7064|7062.2|7065.9|7064.1|7062.2|7060.4|413
1634561100000|2021-10-18 12:45:00|7063.8|7062|7057.5|7055.7|7063.9|7062.1|7055.7|7053.9|505
1634561400000|2021-10-18 12:50:00|7057.6|7055.8|7054.8|7053|7058|7056.2|7053.9|7052.1|497
1634561700000|2021-10-18 12:55:00|7054.9|7053.1|7058|7056.2|7058.2|7056.4|7054.4|7052.6|386
1634562000000|2021-10-18 13:00:00|7058.1|7056.3|7057.9|7056.1|7059|7057.2|7056.3|7054.5|455
1634562300000|2021-10-18 13:05:00|7058|7056.2|7060.8|7059|7060.8|7059|7055.9|7054.1|416
1634562600000|2021-10-18 13:10:00|7060.6|7058.8|7061.1|7058.1|7062.2|7060.4|7060.3|7058|366
1634562900000|2021-10-18 13:15:00|7061|7058|7061.8|7060|7062.7|7060.9|7060.1|7058|413
1634563200000|2021-10-18 13:20:00|7061.9|7060.1|7064.9|7063.1|7065.3|7063.5|7061.9|7060.1|371
1634563500000|2021-10-18 13:25:00|7065.3|7063.5|7070.5|7068.7|7070.7|7068.9|7064.7|7062.9|420
1634563800000|2021-10-18 13:30:00|7070.7|7068.9|7070.2|7068.4|7072.8|7071|7068.1|7066.3|571
1634564100000|2021-10-18 13:35:00|7070.3|7068.5|7071|7069.2|7072.2|7070.4|7069.7|7067.9|527
1634564400000|2021-10-18 13:40:00|7071.3|7069.5|7077.8|7076|7078.3|7076.5|7071.2|7069.4|574
1634564700000|2021-10-18 13:45:00|7077.7|7075.9|7075.1|7073.3|7077.8|7076|7072|7070.2|529
1634565000000|2021-10-18 13:50:00|7075.2|7073.4|7073.5|7071.7|7076.7|7074.9|7071.5|7069.7|478
1634565300000|2021-10-18 13:55:00|7073.3|7071.5|7078.4|7076.6|7078.8|7077|7072.7|7070.9|472
1634565600000|2021-10-18 14:00:00|7078.7|7076.9|7079.4|7077.6|7079.6|7077.8|7076.1|7074.3|523
1634565900000|2021-10-18 14:05:00|7079.2|7077.4|7080.6|7078.8|7080.7|7078.9|7077.3|7075.5|413
1634566200000|2021-10-18 14:10:00|7080.5|7078.7|7078.2|7076.4|7081.4|7079.6|7077.4|7075.6|453
1634566500000|2021-10-18 14:15:00|7077.9|7076.1|7077.2|7075.4|7078.2|7076.4|7075.5|7073.7|395
1634566800000|2021-10-18 14:20:00|7077.1|7075.3|7075.3|7073.5|7077.1|7075.3|7074|7072.2|359
1634567100000|2021-10-18 14:25:00|7075.1|7073.3|7078|7076.2|7078.4|7076.6|7075|7073.2|308
1634567400000|2021-10-18 14:30:00|7077.9|7076.1|7083.2|7081.4|7083.5|7081.7|7077.7|7075.9|400
1634567700000|2021-10-18 14:35:00|7082.9|7081.1|7082.9|7081.1|7083.9|7082.1|7080.5|7078.7|346
1634568000000|2021-10-18 14:40:00|7083.2|7081.4|7080.4|7078.6|7083.8|7082|7079.9|7078.1|390
1634568300000|2021-10-18 14:45:00|7080.6|7078.8|7079.8|7078|7081.4|7079.6|7078.9|7077.1|336
1634568600000|2021-10-18 14:50:00|7079.9|7078.1|7079.8|7078|7080.9|7079.1|7078.9|7077.1|323
1634568900000|2021-10-18 14:55:00|7079.7|7077.9|7077.1|7075.3|7080.4|7078.6|7076.1|7074.3|472
1634569200000|2021-10-18 15:00:00|7077.3|7075.5|7071.7|7069.9|7077.4|7075.6|7071.6|7069.8|413
1634569500000|2021-10-18 15:05:00|7071.6|7069.8|7069.8|7068|7071.9|7070.1|7069.4|7067.6|351
1634569800000|2021-10-18 15:10:00|7070|7068.2|7069.8|7068|7072.2|7070.4|7069.3|7067.5|348
1634570100000|2021-10-18 15:15:00|7069.9|7068.1|7072.1|7070.3|7072.6|7070.8|7069.6|7067.8|355
1634570400000|2021-10-18 15:20:00|7072|7070.2|7071.5|7069.7|7073.6|7071.8|7070.6|7068.8|325
1634570700000|2021-10-18 15:25:00|7071.6|7069.8|7071.4|7069.6|7072.6|7070.8|7070.2|7068.4|293
1634571000000|2021-10-18 15:30:00|7070.9|7069.1|7072.8|7071|7074.2|7072.4|7069.6|7067.7|345
1634571300000|2021-10-18 15:35:00|7072.9|7071.1|7074.7|7072.9|7074.8|7073|7071.8|7070|324
1634571600000|2021-10-18 15:40:00|7074.8|7073|7073.1|7071.3|7074.8|7073|7072.4|7070.6|271
1634571900000|2021-10-18 15:45:00|7073|7071.2|7075.4|7073.6|7075.9|7074.1|7072.7|7070.9|343
1634572200000|2021-10-18 15:50:00|7075.5|7073.7|7077.8|7076|7077.8|7076|7075.4|7073.6|247
1634572500000|2021-10-18 15:55:00|7077.7|7075.9|7081.3|7079.5|7081.5|7079.7|7076.9|7075.1|271
1634572800000|2021-10-18 16:00:00|7081.5|7079.7|7083|7081.2|7083|7081.2|7080.4|7078.6|239
1634573100000|2021-10-18 16:05:00|7082.9|7081.1|7082.3|7080.5|7083.2|7081.4|7082.3|7080.5|243
1634573400000|2021-10-18 16:10:00|7082.4|7080.6|7082.6|7080.8|7083.8|7082|7082.4|7080.6|250
1634573700000|2021-10-18 16:15:00|7082.5|7080.7|7083.9|7082.1|7084.1|7082.3|7082.3|7080.5|195
1634574000000|2021-10-18 16:20:00|7084|7082.2|7082.9|7081.1|7084.4|7082.6|7082.7|7080.9|184
1634574300000|2021-10-18 16:25:00|7083|7081.2|7083.8|7080.8|7083.9|7081.5|7081.9|7080.1|201
1634574600000|2021-10-18 16:30:00|7083.2|7081.4|7083.9|7082.1|7084.2|7082.4|7083.1|7081.3|135
1634574900000|2021-10-18 16:35:00|7084|7082.2|7084.2|7082.4|7084.8|7083|7083.7|7081.9|198
1634575200000|2021-10-18 16:40:00|7084.4|7082.6|7085|7083.2|7085.4|7083.6|7083.9|7082.1|211
1634575500000|2021-10-18 16:45:00|7084.9|7083.1|7083.8|7082|7085|7083.2|7083.5|7081.7|208
1634575800000|2021-10-18 16:50:00|7083.7|7081.9|7083.3|7081.5|7084|7082.2|7082.3|7080.5|169
1634576100000|2021-10-18 16:55:00|7083.4|7081.6|7084.8|7083|7085|7083.2|7083|7081.2|215
1634576400000|2021-10-18 17:00:00|7084.9|7083.1|7085.3|7083.5|7085.4|7083.6|7084.4|7082.6|233
1634576700000|2021-10-18 17:05:00|7085.2|7083.4|7085.5|7083.7|7085.9|7084.1|7083.8|7082|177
1634577000000|2021-10-18 17:10:00|7085.6|7083.8|7083.8|7082|7085.8|7084|7083.5|7081.7|173
1634577300000|2021-10-18 17:15:00|7083.9|7082.1|7084.4|7082.6|7084.8|7082.7|7083.3|7081.5|168
1634577600000|2021-10-18 17:20:00|7084.5|7082.7|7083.9|7082.1|7085|7083.2|7083.7|7081.7|169
1634577900000|2021-10-18 17:25:00|7084|7082.2|7084.8|7083|7085.5|7083.7|7083.8|7082|203
1634578200000|2021-10-18 17:30:00|7084.7|7082.9|7085.8|7084|7085.9|7084.1|7083.9|7081.7|148
1634578500000|2021-10-18 17:35:00|7085.9|7084.1|7086.9|7085.1|7086.9|7085.1|7085.2|7083.4|132
1634578800000|2021-10-18 17:40:00|7086.8|7085|7087.8|7086|7087.9|7086.1|7086.4|7084.6|181
1634579100000|2021-10-18 17:45:00|7087.7|7085.9|7088.1|7086.3|7088.2|7086.4|7087.2|7085.4|168
1634579400000|2021-10-18 17:50:00|7088.2|7086.4|7089.3|7087.5|7089.4|7087.6|7087.9|7086.1|137
1634579700000|2021-10-18 17:55:00|7089.2|7087.4|7088.7|7085.7|7089.3|7087.5|7087.6|7085.7|241
1634580000000|2021-10-18 18:00:00|7088.6|7085.6|7088|7086.2|7088.9|7087.1|7087.3|7085.4|229
1634580300000|2021-10-18 18:05:00|7088.1|7086.3|7087.1|7085.3|7088.4|7086.6|7086.6|7084.8|181
1634580600000|2021-10-18 18:10:00|7087.2|7085.4|7086.6|7084.8|7087.7|7085.5|7086.5|7084.2|175
1634580900000|2021-10-18 18:15:00|7086.7|7084.9|7086.8|7085|7087.8|7085.6|7086.6|7084.6|149
1634581200000|2021-10-18 18:20:00|7086.9|7085.1|7087.1|7085.3|7088.1|7085.9|7086.7|7084.6|161
1634581500000|2021-10-18 18:25:00|7087.2|7085.4|7087.3|7085.5|7088.4|7086.6|7087|7085.1|208
1634581800000|2021-10-18 18:30:00|7087.2|7085.4|7087.3|7085.5|7089.1|7087|7086.9|7085.1|181
1634582100000|2021-10-18 18:35:00|7087.4|7085.6|7087.1|7085.3|7088.1|7086|7086.6|7084.8|212
1634582400000|2021-10-18 18:40:00|7087.2|7085.4|7087.6|7085.8|7087.8|7086|7086.8|7085|114
1634582700000|2021-10-18 18:45:00|7087.3|7085.5|7088.1|7086.3|7088.2|7086.4|7086.7|7084.9|158
1634583000000|2021-10-18 18:50:00|7088.3|7086.5|7088.6|7086.8|7089.7|7087.7|7088.2|7086.4|215
1634583300000|2021-10-18 18:55:00|7088.7|7086.9|7085.4|7083.6|7089.1|7087.3|7085.3|7083.5|272
1634583600000|2021-10-18 19:00:00|7085.3|7083.5|7081.4|7079.6|7085.9|7084.1|7081.3|7079.5|289
1634583900000|2021-10-18 19:05:00|7081.5|7079.7|7081.9|7080.1|7082.6|7080.7|7081.1|7079.3|162
1634584200000|2021-10-18 19:10:00|7081.8|7080|7082.6|7080.8|7084.6|7082.5|7081.8|7080|198
1634584500000|2021-10-18 19:15:00|7082.7|7080.9|7084.7|7082.9|7084.8|7083|7082.6|7080.8|168
1634584800000|2021-10-18 19:20:00|7084.6|7082.8|7084.4|7082.6|7085|7083.2|7084|7082.2|186
1634585100000|2021-10-18 19:25:00|7084.3|7082.5|7084.1|7082.3|7084.7|7082.6|7083.1|7081.3|250
1634585400000|2021-10-18 19:30:00|7083.8|7082|7082.6|7080.8|7084.6|7082.4|7082.6|7080.8|204
1634585700000|2021-10-18 19:35:00|7082.7|7080.9|7083|7081.2|7083.7|7081.3|7081.4|7079.6|238
1634586000000|2021-10-18 19:40:00|7083.1|7081.3|7084.5|7082.7|7085.4|7083.6|7082.9|7081.1|227
1634586300000|2021-10-18 19:45:00|7084.6|7082.8|7084.3|7082.5|7086|7084.2|7083.2|7081.4|240
1634586600000|2021-10-18 19:50:00|7084.2|7082.4|7085|7083.2|7085.4|7083.6|7083.4|7081.6|289
1634586900000|2021-10-18 19:55:00|7085.1|7083.3|7086.1|7084.3|7086.4|7084.6|7084.4|7082.6|280
1634587200000|2021-10-18 20:00:00|7085.9|7084.1|7086.2|7084.4|7087.2|7085|7084.9|7083.1|220
1634587500000|2021-10-18 20:05:00|7086.1|7084.3|7086.6|7084.8|7087.1|7084.9|7085.8|7083.8|146
1634587800000|2021-10-18 20:10:00|7086.5|7084.7|7087.3|7085.5|7087.3|7085.5|7086.3|7084.2|130
1634588100000|2021-10-18 20:15:00|7087.4|7085.6|7087.5|7085.7|7087.9|7086.1|7086.8|7085|86
1634588400000|2021-10-18 20:20:00|7087.6|7085.8|7087.7|7085.9|7088.4|7086.6|7087.6|7085.8|52
1634588700000|2021-10-18 20:25:00|7087.6|7085.8|7087.2|7085.4|7087.7|7085.9|7087|7085.2|64
1634589000000|2021-10-18 20:30:00|7087.1|7085.3|7086.9|7085.1|7087.1|7085.3|7086.2|7084.4|96
1634589300000|2021-10-18 20:35:00|7086.8|7085|7087.3|7085.5|7087.5|7085.7|7086.7|7084.9|72
1634589600000|2021-10-18 20:40:00|7087.2|7085.4|7088.2|7086.4|7088.7|7086.5|7087|7085.2|117
1634589900000|2021-10-18 20:45:00|7088.3|7086.5|7088.5|7085.5|7089.6|7087.4|7087.9|7085.2|108
1634590200000|2021-10-18 20:50:00|7088.6|7085.6|7089|7086|7089.3|7086.5|7088.1|7085.5|144
1634590500000|2021-10-18 20:55:00|7088.9|7085.9|7091.6|7079.3|7092.7|7086.2|7087.3|7076.5|347
1634590800000|2021-10-18 21:00:00|7089.6|7083.3|7090.6|7077.6|7092.6|7083.3|7087.5|7074.5|57
1634591100000|2021-10-18 21:05:00|7089.6|7076.6|7089.5|7076.5|7089.9|7078.4|7086.6|7074.4|75
1634591400000|2021-10-18 21:10:00|7089.2|7076.2|7089.3|7076.3|7090.1|7078.4|7088.9|7075.9|86
1634591700000|2021-10-18 21:15:00|7089.2|7076.2|7089.1|7076.5|7089.7|7078.4|7086.5|7073.5|111
1634592000000|2021-10-18 21:20:00|7088.7|7076.8|7089.3|7076.3|7089.8|7077.9|7088.6|7076.2|81
1634592300000|2021-10-18 21:25:00|7089.6|7077.2|7089.2|7077.5|7090|7078.1|7084|7075.5|177
1634592600000|2021-10-18 21:30:00|7089.6|7077.3|7089|7078.5|7090.1|7078.9|7088.3|7076.6|137
1634592900000|2021-10-18 21:35:00|7088.8|7078.3|7087.7|7079.2|7090.1|7080|7086.7|7076.6|144
1634593200000|2021-10-18 21:40:00|7087.9|7079|7085.7|7078.9|7088.7|7080.2|7085.2|7077.6|194
1634593500000|2021-10-18 21:45:00|7086.3|7079|7087.2|7078.7|7087.5|7080.3|7084.5|7077.9|159
1634593800000|2021-10-18 21:50:00|7086.8|7078.8|7086.3|7076.1|7087.9|7078.9|7084.4|7075.9|201
1634594100000|2021-10-18 21:55:00|7087.1|7077.4|7088.9|7077.6|7089.3|7079|7085.3|7075.6|269
1634594400000|2021-10-18 22:00:00|7089.4|7077.3|7088.3|7085.3|7090.9|7086.9|7088.2|7077.3|400
1634594700000|2021-10-18 22:05:00|7088.1|7085.1|7089|7086|7090.3|7086.8|7088|7084.7|338
1634595000000|2021-10-18 22:10:00|7089.1|7086.1|7087.9|7084.9|7089.2|7086.2|7087.8|7084.5|135
1634595300000|2021-10-18 22:15:00|7087.8|7084.8|7089.4|7086.4|7089.4|7086.8|7087.5|7084.5|117
1634595600000|2021-10-18 22:20:00|7089|7086|7088.2|7085.2|7089.6|7087.1|7087.8|7085.1|92
1634595900000|2021-10-18 22:25:00|7088.1|7085.1|7088.5|7085.5|7088.8|7086.1|7087.3|7084.7|88
1634596200000|2021-10-18 22:30:00|7088.4|7085.4|7089.1|7086.1|7089.2|7086.7|7087.8|7085.4|99
1634596500000|2021-10-18 22:35:00|7088.4|7086.6|7089.9|7086.9|7090.3|7087.8|7088.4|7086.1|131
1634596800000|2021-10-18 22:40:00|7089.8|7086.8|7089.2|7086.2|7090.4|7088.1|7088.8|7086.2|131
1634597100000|2021-10-18 22:45:00|7089.3|7086.3|7088.6|7085.6|7089.6|7087.1|7087.9|7085.5|97
1634597400000|2021-10-18 22:50:00|7088.7|7085.7|7088.4|7085.4|7088.7|7086.2|7087.2|7084.6|129
1634597700000|2021-10-18 22:55:00|7088.5|7085.5|7085.9|7084.1|7088.6|7086.2|7085.9|7083.4|147
1634598000000|2021-10-18 23:00:00|7086.5|7083.5|7087.5|7085.7|7088.1|7085.8|7086|7083.5|129
1634598300000|2021-10-18 23:05:00|7087.4|7085.6|7086.8|7085|7088.1|7085.9|7086.8|7084.4|125
1634598600000|2021-10-18 23:10:00|7087.6|7084.6|7087.8|7086|7088.6|7086.2|7087.1|7084.6|97
1634598900000|2021-10-18 23:15:00|7087.9|7086.1|7087.9|7086.1|7088.6|7086.2|7086.8|7084.7|99
1634599200000|2021-10-18 23:20:00|7088|7086.2|7088.6|7086.8|7089.5|7087.3|7087.9|7085.8|152
1634599500000|2021-10-18 23:25:00|7088.5|7086.7|7087.5|7085.7|7088.7|7086.9|7086.2|7084.4|212
1634599800000|2021-10-18 23:30:00|7087.6|7085.8|7089|7087.2|7089.1|7087.3|7087.5|7085.7|179
1634600100000|2021-10-18 23:35:00|7088.9|7087.1|7088.5|7086.7|7089.6|7087.5|7087.9|7086.1|153
1634600400000|2021-10-18 23:40:00|7088.6|7086.8|7088.3|7086.5|7088.9|7087.1|7086.7|7084.9|173
1634600700000|2021-10-18 23:45:00|7088.2|7086.4|7089.4|7087.6|7089.8|7088|7088.2|7086.4|109
1634601000000|2021-10-18 23:50:00|7089.3|7087.5|7090.3|7088.5|7090.7|7088.9|7089.3|7087.5|115
1634601300000|2021-10-18 23:55:00|7090.4|7088.6|7091.7|7089.9|7092|7090.1|7090.4|7088.6|120
1634601600000|2021-10-19 00:00:00|7091.5|7089.7|7093.8|7092|7096.9|7095.1|7091.5|7089.7|327
1634601900000|2021-10-19 00:05:00|7093.7|7091.9|7093.9|7092.1|7094.6|7092.7|7092.1|7090.1|254
1634602200000|2021-10-19 00:10:00|7094|7092.2|7093.2|7091.4|7094.5|7092.7|7092.9|7091.1|251
1634602500000|2021-10-19 00:15:00|7093.3|7091.5|7093.8|7092|7095.7|7093.9|7093.2|7091.4|277
1634602800000|2021-10-19 00:20:00|7093.9|7092.1|7094.9|7093.1|7094.9|7093.1|7093.3|7091.5|231
1634603100000|2021-10-19 00:25:00|7095|7093.2|7096.2|7093.2|7096.3|7094.5|7094.2|7091.9|250
1634603400000|2021-10-19 00:30:00|7096.1|7093.1|7095.1|7093.3|7096.9|7094.5|7094.7|7092.9|174
1634603700000|2021-10-19 00:35:00|7095|7093.2|7094.1|7092.3|7096.3|7094.5|7093.2|7091.4|272
1634604000000|2021-10-19 00:40:00|7094|7092.2|7095.8|7094|7096.1|7094.3|7093.3|7091.5|235
1634604300000|2021-10-19 00:45:00|7095.6|7093.8|7095.6|7093.8|7096.1|7094.3|7093.8|7092|293
1634604600000|2021-10-19 00:50:00|7095.5|7093.7|7093.9|7092.1|7095.6|7093.8|7092.6|7090.8|348
1634604900000|2021-10-19 00:55:00|7093.8|7092|7097|7095.2|7097.1|7095.3|7093.3|7091.5|373
1634605200000|2021-10-19 01:00:00|7097.1|7095.3|7096.8|7095|7097.4|7095.6|7095.5|7093.7|323
1634605500000|2021-10-19 01:05:00|7096.9|7095.1|7099.8|7098|7100.1|7098.3|7096|7094.2|305
1634605800000|2021-10-19 01:10:00|7099.7|7097.9|7101.1|7099.3|7101.7|7099.9|7099.2|7097.4|317
1634606100000|2021-10-19 01:15:00|7101|7099.2|7099.2|7097.4|7101.5|7099.7|7099|7097.2|294
1634606400000|2021-10-19 01:20:00|7099.1|7097.3|7099.6|7097.8|7100|7098.2|7098.4|7096.6|272
1634606700000|2021-10-19 01:25:00|7099.7|7097.9|7099.5|7097.7|7100.8|7099|7098.4|7096.6|283
1634607000000|2021-10-19 01:30:00|7099.4|7097.6|7101|7099.2|7101.5|7099.7|7098.9|7097.1|292
1634607300000|2021-10-19 01:35:00|7100.9|7099.1|7103.4|7101.6|7103.5|7101.7|7100.9|7099.1|243
1634607600000|2021-10-19 01:40:00|7103.5|7101.7|7109.1|7107.3|7109.6|7107.5|7103.5|7101.7|421
1634607900000|2021-10-19 01:45:00|7109.6|7107.8|7123|7121.2|7125.3|7123.3|7109.6|7107.8|540
1634608200000|2021-10-19 01:50:00|7122.9|7121.1|7119.5|7117.7|7123.7|7121.9|7117.7|7115.6|478
1634608500000|2021-10-19 01:55:00|7119.6|7117.8|7116.7|7114.9|7120.3|7118.5|7116.5|7114.7|383
1634608800000|2021-10-19 02:00:00|7117.1|7115.3|7118.9|7117.1|7119.2|7117.2|7116.5|7114.7|320
1634609100000|2021-10-19 02:05:00|7119.1|7117.3|7116.2|7114.4|7119.9|7118.1|7116|7114.2|239
1634609400000|2021-10-19 02:10:00|7116.3|7114.5|7117.1|7115.3|7117.3|7115.5|7116|7114.2|279
1634609700000|2021-10-19 02:15:00|7117|7115.2|7116.3|7114.5|7117.6|7115.8|7115.5|7113.7|256
1634610000000|2021-10-19 02:20:00|7116.1|7114.3|7114.8|7113|7116.4|7114.6|7114.2|7112.4|302
1634610300000|2021-10-19 02:25:00|7114.9|7113.1|7114.8|7113|7115.5|7113.7|7114.6|7112.8|256
1634610600000|2021-10-19 02:30:00|7114.9|7113.1|7117|7115.2|7118.1|7116.3|7114.7|7112.9|259
1634610900000|2021-10-19 02:35:00|7116.9|7115.1|7117.6|7115.8|7118.3|7116.5|7116.8|7115|236
1634611200000|2021-10-19 02:40:00|7117.7|7115.9|7117.6|7115.8|7118.2|7116.4|7116.5|7114.5|237
1634611500000|2021-10-19 02:45:00|7117.7|7115.9|7122.3|7120.5|7122.3|7120.5|7116.9|7115.1|304
1634611800000|2021-10-19 02:50:00|7122.4|7120.6|7124.3|7122.5|7125.1|7123.3|7122|7120.2|230
1634612100000|2021-10-19 02:55:00|7124.5|7122.7|7124.8|7123|7125.8|7124|7124.1|7122.3|323
1634612400000|2021-10-19 03:00:00|7124.7|7122.9|7123.7|7121.9|7124.9|7123.1|7123.4|7121.6|227
1634612700000|2021-10-19 03:05:00|7124.1|7122.3|7124.5|7122.7|7124.7|7122.9|7123.3|7121.2|185
1634613000000|2021-10-19 03:10:00|7124.4|7122.6|7127.6|7125.8|7130.2|7128.4|7124.4|7122.6|290
1634613300000|2021-10-19 03:15:00|7128.1|7126.3|7123.5|7121.7|7128.1|7126.3|7123.4|7121.6|287
1634613600000|2021-10-19 03:20:00|7123.4|7121.6|7122.2|7120.4|7124.2|7122.4|7121|7119.2|246
1634613900000|2021-10-19 03:25:00|7122.3|7120.5|7119.7|7117.9|7122.6|7120.8|7119.6|7117.8|173
1634614200000|2021-10-19 03:30:00|7119.6|7117.8|7118.6|7116.8|7120.9|7119.1|7118.6|7116.8|247
1634614500000|2021-10-19 03:35:00|7118.5|7116.7|7121.4|7119.6|7121.7|7119.9|7118.5|7116.7|288
1634614800000|2021-10-19 03:40:00|7121.6|7119.8|7122|7120.2|7123.4|7121.6|7121.4|7119.6|247
1634615100000|2021-10-19 03:45:00|7121.8|7120|7123.4|7121.6|7124.4|7122.6|7121.8|7120|260
1634615400000|2021-10-19 03:50:00|7123.3|7121.5|7122|7120.2|7123.7|7121.9|7121.5|7119.7|230
1634615700000|2021-10-19 03:55:00|7122.1|7120.3|7122.2|7120.4|7123.6|7121.8|7121.6|7119.8|189
1634616000000|2021-10-19 04:00:00|7122.1|7120.3|7125.3|7123.5|7125.6|7123.8|7122|7120.2|278
1634616300000|2021-10-19 04:05:00|7125.2|7123.4|7124.6|7122.8|7125.7|7123.9|7124.4|7122.6|209
1634616600000|2021-10-19 04:10:00|7124.7|7122.9|7127.7|7125.9|7128.1|7126.3|7124.3|7122.5|222
1634616900000|2021-10-19 04:15:00|7127.8|7126|7128.5|7126.7|7129.6|7127.8|7127.4|7125.2|300
1634617200000|2021-10-19 04:20:00|7128.4|7126.6|7129.8|7128|7130.4|7128.6|7128|7126.2|216
1634617500000|2021-10-19 04:25:00|7129.9|7128.1|7130.2|7128.4|7130.4|7128.6|7128.3|7126.3|234
1634617800000|2021-10-19 04:30:00|7130.1|7128.3|7130.3|7128.5|7130.8|7128.9|7128.9|7127.1|205
1634618100000|2021-10-19 04:35:00|7130.1|7128.3|7129.5|7127.7|7130.7|7128.3|7128.6|7126.6|266
1634618400000|2021-10-19 04:40:00|7129.6|7127.8|7129.6|7127.8|7130|7128.1|7128.4|7126.6|227
1634618700000|2021-10-19 04:45:00|7129.5|7127.7|7129.8|7128|7130.9|7128.6|7128.7|7126.9|200
1634619000000|2021-10-19 04:50:00|7130|7128.2|7129.5|7127.7|7130.4|7128.4|7128.6|7126.6|225
1634619300000|2021-10-19 04:55:00|7129.6|7127.8|7126.6|7124.8|7129.8|7128|7125.6|7123.8|256
1634619600000|2021-10-19 05:00:00|7126.7|7124.9|7129.2|7127.4|7129.3|7127.5|7126.6|7124.8|257
1634619900000|2021-10-19 05:05:00|7129.3|7127.5|7126.7|7124.9|7130.1|7128.3|7126.5|7124.7|283
1634620200000|2021-10-19 05:10:00|7126.8|7125|7126.2|7124.4|7127.3|7125.3|7123.3|7121.5|318
1634620500000|2021-10-19 05:15:00|7126.3|7124.5|7127|7125.2|7128|7126.2|7125.8|7123.8|191
1634620800000|2021-10-19 05:20:00|7127.1|7125.3|7127.2|7125.4|7127.8|7126|7126.2|7124.3|165
1634621100000|2021-10-19 05:25:00|7127.1|7125.3|7127|7125.2|7127.6|7125.8|7126.1|7124.3|203
1634621400000|2021-10-19 05:30:00|7126.9|7125.1|7128.3|7126.5|7128.3|7126.5|7126.1|7123.8|254
1634621700000|2021-10-19 05:35:00|7128.2|7126.4|7130|7128.2|7130.4|7128.3|7127.1|7125.3|315
1634622000000|2021-10-19 05:40:00|7130.1|7128.3|7136.5|7134.7|7138.1|7135.1|7130|7127.8|333
1634622300000|2021-10-19 05:45:00|7136.6|7134.8|7134.7|7132.9|7137.1|7134.8|7134.1|7132.3|229
1634622600000|2021-10-19 05:50:00|7134.8|7133|7135.9|7134.1|7136.8|7134.4|7134.7|7132.9|232
1634622900000|2021-10-19 05:55:00|7136|7134.2|7136.7|7134.9|7136.9|7134.9|7134.6|7132.8|243
1634623200000|2021-10-19 06:00:00|7136.9|7133.9|7141.7|7138.7|7143|7140.4|7136.1|7133.9|362
1634623500000|2021-10-19 06:05:00|7141.8|7138.8|7140.6|7138.8|7144.6|7142.3|7138.8|7136.4|403
1634623800000|2021-10-19 06:10:00|7140.7|7138.9|7142|7140.2|7143.7|7141.4|7140.4|7138.6|366
1634624100000|2021-10-19 06:15:00|7142.1|7140.3|7145.3|7143.5|7146.3|7143.9|7141.7|7139.4|338
1634624400000|2021-10-19 06:20:00|7145.4|7143.6|7143|7141.2|7147.1|7144.8|7142.5|7140.1|332
1634624700000|2021-10-19 06:25:00|7142.9|7141.1|7144.9|7143.1|7145.8|7143.5|7142.9|7140.8|306
1634625000000|2021-10-19 06:30:00|7145|7143.2|7147.5|7145.7|7148.1|7146.1|7144.6|7142.8|339
1634625300000|2021-10-19 06:35:00|7147.4|7145.6|7145.8|7144|7148.3|7146.5|7143|7141.2|384
1634625600000|2021-10-19 06:40:00|7146|7144.2|7148|7146.2|7148.8|7147|7145.9|7144.1|381
1634625900000|2021-10-19 06:45:00|7147.9|7146.1|7147.8|7146|7148.7|7146.8|7147.4|7145.2|380
1634626200000|2021-10-19 06:50:00|7148.1|7146.3|7148.7|7146.9|7149.3|7147.5|7147.7|7145.8|294
1634626500000|2021-10-19 06:55:00|7149.1|7147.3|7145.6|7143.8|7149.8|7148|7143.9|7142.1|375
1634626800000|2021-10-19 07:00:00|7145.7|7143.9|7148|7146.2|7148.6|7146.8|7144.3|7142.5|484
1634627100000|2021-10-19 07:05:00|7147.9|7146.1|7148.1|7146.3|7149.6|7147.8|7145.7|7143.9|422
1634627400000|2021-10-19 07:10:00|7148.5|7146.7|7148|7146.2|7149.6|7147.8|7147.7|7145.7|389
1634627700000|2021-10-19 07:15:00|7147.9|7146.1|7143.6|7141.8|7148.6|7146.8|7142.5|7140.7|467
1634628000000|2021-10-19 07:20:00|7143.5|7141.7|7146.2|7144.4|7146.4|7144.6|7143|7140.7|444
1634628300000|2021-10-19 07:25:00|7146.8|7145|7148.2|7146.4|7149.8|7147.8|7146.3|7144.5|400
1634628600000|2021-10-19 07:30:00|7148.1|7146.3|7145.5|7143.7|7148.4|7146.6|7144.5|7142.7|472
1634628900000|2021-10-19 07:35:00|7145.4|7143.6|7142.4|7140.6|7146|7144.2|7142.3|7140.5|465
1634629200000|2021-10-19 07:40:00|7142.5|7140.7|7140.4|7138.6|7142.9|7141|7139.7|7137.4|429
1634629500000|2021-10-19 07:45:00|7140.5|7138.7|7141.2|7139.4|7142.7|7140.8|7139.7|7137.9|439
1634629800000|2021-10-19 07:50:00|7141|7139.2|7142.3|7140.5|7143.2|7141|7140.9|7139.1|357
1634630100000|2021-10-19 07:55:00|7142.5|7140.7|7139.5|7137.7|7145.7|7143.4|7139.4|7137.2|427
1634630400000|2021-10-19 08:00:00|7139.6|7137.8|7144.2|7142.4|7144.9|7143.1|7139.3|7137.1|490
1634630700000|2021-10-19 08:05:00|7144.1|7142.3|7145.7|7142.7|7146.1|7143.9|7142.8|7141|461
1634631000000|2021-10-19 08:10:00|7145.2|7143.4|7144.2|7142.4|7145.8|7143.9|7143.4|7141.6|374
1634631300000|2021-10-19 08:15:00|7144.3|7142.5|7147|7145.2|7147.8|7146|7143.5|7141.7|355
1634631600000|2021-10-19 08:20:00|7146.7|7144.9|7144.3|7142.5|7147.1|7145.3|7143.9|7142.1|368
1634631900000|2021-10-19 08:25:00|7144.4|7142.6|7146|7144.2|7146|7144.2|7143.1|7141.1|361
1634632200000|2021-10-19 08:30:00|7146.1|7144.3|7148|7146.2|7149.6|7147.3|7145.6|7143.8|372
1634632500000|2021-10-19 08:35:00|7148.1|7146.3|7147.9|7146.1|7149.7|7147.6|7147.4|7145.6|262
1634632800000|2021-10-19 08:40:00|7148|7146.2|7150|7148.2|7150.1|7148.3|7147.5|7145.7|304
1634633100000|2021-10-19 08:45:00|7150.1|7148.3|7151.4|7149.6|7151.7|7149.9|7149.8|7148|378
1634633400000|2021-10-19 08:50:00|7151.3|7149.5|7149|7147.2|7151.6|7149.8|7148.5|7146.7|364
1634633700000|2021-10-19 08:55:00|7149.1|7147.3|7149|7147.2|7150.1|7147.9|7147.9|7146.1|346
1634634000000|2021-10-19 09:00:00|7148.8|7147|7148|7146.2|7149.8|7148|7146.9|7145.1|362
1634634300000|2021-10-19 09:05:00|7148.1|7146.3|7146.4|7144.6|7149.2|7147.4|7145.9|7144.1|356
1634634600000|2021-10-19 09:10:00|7146.5|7144.7|7150.1|7148.3|7150.7|7148.7|7146.1|7144.1|283
1634634900000|2021-10-19 09:15:00|7150|7148.2|7150.1|7148.3|7150.5|7148.6|7148.8|7147|300
1634635200000|2021-10-19 09:20:00|7150.2|7148.4|7150.1|7148.3|7151.4|7149.6|7149.9|7148.1|277
1634635500000|2021-10-19 09:25:00|7150.2|7148.4|7148.7|7146.9|7150.9|7149.1|7148.2|7146.3|315
1634635800000|2021-10-19 09:30:00|7148.5|7146.7|7150.7|7148.9|7151|7149.2|7146.5|7144.3|300
1634636100000|2021-10-19 09:35:00|7150.8|7149|7151.7|7149.9|7152.3|7150.5|7149.8|7147.7|256
1634636400000|2021-10-19 09:40:00|7151.9|7150.1|7151.6|7149.8|7152.4|7150.6|7151.5|7149.7|197
1634636700000|2021-10-19 09:45:00|7151.7|7149.9|7151.2|7149.4|7153.5|7151.7|7151|7149.2|260
1634637000000|2021-10-19 09:50:00|7151.3|7149.5|7152|7150.2|7154.2|7152.4|7150.6|7148.8|343
1634637300000|2021-10-19 09:55:00|7152.1|7150.3|7154|7152.2|7154.1|7152.3|7150.9|7149.1|345
1634637600000|2021-10-19 10:00:00|7153.9|7152.1|7153|7151.2|7154.3|7152.5|7151.9|7150.1|298
1634637900000|2021-10-19 10:05:00|7153.1|7151.3|7152|7150.2|7153.9|7152.1|7152|7150.2|258
1634638200000|2021-10-19 10:10:00|7152.1|7150.3|7154.9|7153.1|7155|7153.2|7151.5|7149.5|323
1634638500000|2021-10-19 10:15:00|7154.8|7153|7154.9|7153.1|7155.7|7153.9|7154.6|7152.8|205
1634638800000|2021-10-19 10:20:00|7155|7153.2|7155.1|7153.3|7155.8|7154|7153.9|7152.1|332
1634639100000|2021-10-19 10:25:00|7155.2|7153.4|7155.5|7153.7|7156.2|7154|7154.1|7152.2|341
1634639400000|2021-10-19 10:30:00|7155.4|7153.6|7155.4|7153.6|7155.9|7154.1|7154.1|7152.3|278
1634639700000|2021-10-19 10:35:00|7155.5|7153.7|7153.9|7152.1|7155.7|7153.9|7153.7|7151.9|316
1634640000000|2021-10-19 10:40:00|7154.1|7152.3|7152.3|7150.5|7155.1|7153.3|7151.5|7149.7|292
1634640300000|2021-10-19 10:45:00|7152.4|7150.6|7151.8|7150|7153.2|7151.4|7151.5|7149.7|269
1634640600000|2021-10-19 10:50:00|7151.7|7149.9|7151.5|7149.7|7152.6|7150.4|7151.1|7149|256
1634640900000|2021-10-19 10:55:00|7151.6|7149.8|7151.7|7149.9|7152.6|7150.8|7151|7149.2|326
1634641200000|2021-10-19 11:00:00|7151.6|7149.8|7151.7|7149.9|7152.4|7150.6|7150.9|7148.7|311
1634641500000|2021-10-19 11:05:00|7151.6|7149.8|7151.1|7149.3|7151.7|7149.9|7148.3|7146.5|312
1634641800000|2021-10-19 11:10:00|7151.2|7149.4|7150.2|7148.4|7152.1|7150.3|7150.2|7148.4|285
1634642100000|2021-10-19 11:15:00|7150.1|7148.3|7150.8|7149|7151|7149.2|7150|7148.2|277
1634642400000|2021-10-19 11:20:00|7150.9|7149.1|7153.1|7151.3|7153.5|7151.4|7150.4|7148.6|322
1634642700000|2021-10-19 11:25:00|7153.2|7151.4|7153.1|7151.3|7155.3|7153.5|7152.7|7150.9|358
1634643000000|2021-10-19 11:30:00|7153.2|7151.4|7151|7149.2|7153.5|7151.7|7150.8|7148.5|328
1634643300000|2021-10-19 11:35:00|7150.9|7149.1|7152|7150.2|7153.5|7151.4|7150.5|7148.7|280
1634643600000|2021-10-19 11:40:00|7152.1|7150.3|7152.1|7150.3|7153.1|7150.8|7151.4|7149.6|242
1634643900000|2021-10-19 11:45:00|7152|7150.2|7152|7150.2|7152.5|7150.7|7151|7149.2|285
1634644200000|2021-10-19 11:50:00|7151.8|7150|7152.9|7151.1|7153.2|7151.4|7151.8|7150|209
1634644500000|2021-10-19 11:55:00|7153|7151.2|7154.1|7152.3|7154.7|7152.9|7151.7|7149.9|299
1634644800000|2021-10-19 12:00:00|7154.2|7152.4|7154.3|7152.5|7154.7|7152.9|7152.5|7150.7|303
1634645100000|2021-10-19 12:05:00|7154.4|7152.6|7153.1|7151.3|7154.7|7152.9|7152.5|7150.7|386
1634645400000|2021-10-19 12:10:00|7152.8|7151|7154.1|7152.3|7154.8|7153|7152.4|7150.5|253
1634645700000|2021-10-19 12:15:00|7154.2|7152.4|7153.5|7151.7|7155.2|7153.4|7153.3|7151.5|375
1634646000000|2021-10-19 12:20:00|7153.2|7151.4|7152.9|7151.1|7154.7|7152.9|7152.1|7150|404
1634646300000|2021-10-19 12:25:00|7153.1|7151.3|7152.5|7149.5|7155.3|7153.5|7151.4|7149.2|367
1634646600000|2021-10-19 12:30:00|7152.4|7149.4|7149.3|7147.5|7155.2|7153.4|7148.7|7146.5|489
1634646900000|2021-10-19 12:35:00|7149.6|7147.8|7148.6|7146.8|7150.4|7148.5|7146.3|7144.5|463
1634647200000|2021-10-19 12:40:00|7148.5|7146.7|7149|7147.2|7150.3|7148|7147.2|7144.9|443
1634647500000|2021-10-19 12:45:00|7149.1|7147.3|7148.2|7146.4|7149.7|7147.9|7147.8|7145.7|359
1634647800000|2021-10-19 12:50:00|7148.1|7146.3|7148.2|7146.4|7149.7|7147.9|7147|7145.2|338
1634648100000|2021-10-19 12:55:00|7148.1|7146.3|7148.1|7146.3|7150.1|7148.3|7146.7|7144.9|401
1634648400000|2021-10-19 13:00:00|7148.2|7146.4|7148|7146.2|7148.5|7146.7|7145.6|7143.8|412
1634648700000|2021-10-19 13:05:00|7147.9|7146.1|7144.9|7143.1|7149.7|7147.9|7144.8|7142.6|391
1634649000000|2021-10-19 13:10:00|7145|7143.2|7141.2|7139.4|7145.1|7143.3|7141.2|7139.4|411
1634649300000|2021-10-19 13:15:00|7141.3|7139.5|7146.4|7144.6|7147.1|7145.3|7141.2|7139.4|427
1634649600000|2021-10-19 13:20:00|7146.5|7144.7|7149.7|7147.9|7150.6|7148.5|7146.3|7144.5|404
1634649900000|2021-10-19 13:25:00|7149.9|7148.1|7153.1|7151.3|7153.2|7151.4|7149.2|7147.4|412
1634650200000|2021-10-19 13:30:00|7153.2|7151.4|7156.7|7154.9|7156.8|7155|7151|7148.7|512
1634650500000|2021-10-19 13:35:00|7156.6|7154.8|7153.9|7152.1|7157.1|7155.3|7153.3|7151.1|460
1634650800000|2021-10-19 13:40:00|7154|7152.2|7148.4|7146.6|7154.2|7152.4|7147.9|7146.1|536
1634651100000|2021-10-19 13:45:00|7148.3|7146.5|7154.2|7152.4|7156.2|7154.4|7148.2|7146.4|507
1634651400000|2021-10-19 13:50:00|7154.3|7152.5|7159.9|7158.1|7159.9|7158.1|7154.3|7152.5|466
1634651700000|2021-10-19 13:55:00|7160.2|7158.4|7163|7161.2|7164.3|7162.5|7159.9|7158.1|506
1634652000000|2021-10-19 14:00:00|7163.1|7161.3|7164.5|7162.7|7164.9|7163.1|7162.8|7161|471
1634652300000|2021-10-19 14:05:00|7164.6|7162.8|7165|7163.2|7166.8|7165|7164.4|7162.6|439
1634652600000|2021-10-19 14:10:00|7165.1|7163.3|7165|7163.2|7166.2|7164.4|7164.3|7162.5|427
1634652900000|2021-10-19 14:15:00|7165.2|7163.4|7165.5|7163.7|7167|7164.8|7164.3|7162.5|465
1634653200000|2021-10-19 14:20:00|7165.4|7163.6|7166.2|7164.4|7166.5|7164.7|7164.2|7162.4|424
1634653500000|2021-10-19 14:25:00|7166.3|7164.5|7166.9|7165.1|7167.4|7165.6|7165.8|7164|367
1634653800000|2021-10-19 14:30:00|7167|7165.2|7163.8|7162|7167.4|7165.6|7162.5|7160.7|404
1634654100000|2021-10-19 14:35:00|7163.9|7162.1|7163.4|7161.6|7164|7162.2|7160.8|7159|443
1634654400000|2021-10-19 14:40:00|7163.5|7161.7|7160|7158.2|7164|7162.2|7159.8|7158|386
1634654700000|2021-10-19 14:45:00|7159.9|7158.1|7163.8|7162|7165.1|7163.3|7159.4|7157.6|510
1634655000000|2021-10-19 14:50:00|7163.7|7161.9|7166.8|7165|7167.2|7165.4|7162.6|7160.8|446
1634655300000|2021-10-19 14:55:00|7166.6|7164.8|7163.6|7161.8|7168.3|7166.5|7163.4|7161.6|503
1634655600000|2021-10-19 15:00:00|7163.8|7162|7160.9|7159.1|7164.5|7162.7|7158.3|7156.5|452
1634655900000|2021-10-19 15:05:00|7161|7159.2|7160.1|7158.3|7163|7161.2|7158.8|7157|373
1634656200000|2021-10-19 15:10:00|7160|7158.2|7160.8|7159|7160.8|7159|7157.8|7156|344
1634656500000|2021-10-19 15:15:00|7160.9|7159.1|7161.8|7160|7162.3|7160.5|7159.1|7157.3|313
1634656800000|2021-10-19 15:20:00|7161.7|7159.9|7163.5|7161.7|7164.7|7162.9|7161.7|7159.9|315
1634657100000|2021-10-19 15:25:00|7163.4|7161.6|7165|7163.2|7165.5|7163.7|7162.9|7161.1|304
1634657400000|2021-10-19 15:30:00|7165.1|7163.3|7165|7163.2|7167.8|7166|7164.8|7163|381
1634657700000|2021-10-19 15:35:00|7164.9|7163.1|7164.4|7162.6|7166.9|7165.1|7164|7162.2|338
1634658000000|2021-10-19 15:40:00|7164.7|7162.9|7165|7163.2|7165.4|7163.6|7162.8|7161|355
1634658300000|2021-10-19 15:45:00|7164.9|7163.1|7164.3|7162.5|7165.7|7163.9|7163|7161.2|300
1634658600000|2021-10-19 15:50:00|7164.2|7162.4|7164.9|7163.1|7165|7163.2|7163.4|7161.6|268
1634658900000|2021-10-19 15:55:00|7165|7163.2|7163.2|7161.4|7165|7163.2|7162.6|7160.8|259
1634659200000|2021-10-19 16:00:00|7163.5|7161.7|7163.1|7161.3|7164|7162.2|7162.1|7160.3|269
1634659500000|2021-10-19 16:05:00|7163|7161.2|7162.3|7160.5|7163.2|7161.4|7161.8|7160|255
1634659800000|2021-10-19 16:10:00|7162.4|7160.6|7162.3|7160.5|7163.4|7161.6|7162.2|7160.4|221
1634660100000|2021-10-19 16:15:00|7162.4|7160.6|7162.7|7160.9|7163.9|7162.1|7162.2|7160.4|275
1634660400000|2021-10-19 16:20:00|7162.8|7161|7161|7159.2|7163.3|7161.5|7160.5|7158.7|268
1634660700000|2021-10-19 16:25:00|7161.1|7159.3|7161.2|7159.4|7162.9|7161.1|7161|7159.2|207
1634661000000|2021-10-19 16:30:00|7161.3|7159.5|7159.8|7158|7161.7|7159.9|7159.5|7157.7|226
1634661300000|2021-10-19 16:35:00|7159.9|7158.1|7160.7|7158.9|7161.2|7159.4|7159.8|7158|136
1634661600000|2021-10-19 16:40:00|7160.8|7159|7162.9|7161.1|7162.9|7161.1|7160.7|7158.9|159
1634661900000|2021-10-19 16:45:00|7162.8|7161|7164.9|7163.1|7164.9|7163.1|7162.8|7161|148
1634662200000|2021-10-19 16:50:00|7165|7163.2|7165.7|7163.9|7165.7|7163.9|7164.5|7162.7|218
1634662500000|2021-10-19 16:55:00|7165.6|7163.8|7166.3|7164.5|7167.1|7165.3|7165.3|7163.5|211
1634662800000|2021-10-19 17:00:00|7166.2|7164.4|7165.1|7163.3|7167.4|7165.6|7164.8|7163|220
1634663100000|2021-10-19 17:05:00|7165.2|7163.4|7166.9|7165.1|7167.2|7165.4|7164.8|7163|223
1634663400000|2021-10-19 17:10:00|7167|7165.2|7169.3|7167.5|7169.6|7167.8|7166.6|7164.8|279
1634663700000|2021-10-19 17:15:00|7169.4|7167.6|7169.9|7168.1|7169.9|7168.1|7168.9|7167.1|166
1634664000000|2021-10-19 17:20:00|7169.8|7168|7172.3|7170.5|7172.5|7170.7|7169.1|7167.3|219
1634664300000|2021-10-19 17:25:00|7172.2|7170.4|7172.3|7170.5|7172.9|7171.1|7171.1|7169.3|185
1634664600000|2021-10-19 17:30:00|7172.4|7170.6|7173.4|7171.6|7173.4|7171.6|7171.9|7170.1|190
1634664900000|2021-10-19 17:35:00|7172.9|7171.1|7172.6|7170.8|7173.4|7171.6|7172.4|7170.6|199
1634665200000|2021-10-19 17:40:00|7172.7|7170.9|7172.3|7170.5|7172.7|7170.9|7171.5|7169.7|192
1634665500000|2021-10-19 17:45:00|7172.4|7170.6|7172|7170.2|7172.9|7171.1|7172|7170.2|156
1634665800000|2021-10-19 17:50:00|7171.9|7170.1|7171.9|7170.1|7172.9|7171.1|7171.6|7169.8|166
1634666100000|2021-10-19 17:55:00|7171.8|7170|7171.6|7169.8|7173.1|7171.3|7171.5|7169.7|97
1634666400000|2021-10-19 18:00:00|7172|7169|7170|7168.2|7172.7|7170.9|7170|7168.2|212
1634666700000|2021-10-19 18:05:00|7170.1|7168.3|7169.9|7168.1|7170.7|7168.9|7169.7|7167.9|164
1634667000000|2021-10-19 18:10:00|7170|7168.2|7169.7|7167.9|7170.8|7169|7169.5|7167.7|131
1634667300000|2021-10-19 18:15:00|7169.8|7168|7169|7167.2|7169.8|7168|7168.7|7166.9|198
1634667600000|2021-10-19 18:20:00|7169.1|7167.3|7166.2|7164.4|7169.1|7167.3|7166.1|7164.3|192
1634667900000|2021-10-19 18:25:00|7166.6|7164.8|7167.3|7165.5|7167.7|7165.9|7166.6|7164.8|155
1634668200000|2021-10-19 18:30:00|7167.2|7165.4|7163.5|7161.7|7167.3|7165.5|7162.9|7161.1|227
1634668500000|2021-10-19 18:35:00|7163.6|7161.8|7164.1|7162.3|7165.2|7163.4|7163.4|7161.6|220
1634668800000|2021-10-19 18:40:00|7164.2|7162.4|7164|7162.2|7164.6|7162.5|7163.6|7161.5|166
1634669100000|2021-10-19 18:45:00|7164.1|7162.3|7163|7161.2|7164.2|7162.4|7162.6|7160.8|174
1634669400000|2021-10-19 18:50:00|7163.1|7161.3|7161.2|7159.4|7163.3|7161.5|7161.1|7159.3|169
1634669700000|2021-10-19 18:55:00|7161.1|7159.3|7160.4|7158.6|7161.3|7159.5|7159.9|7158.1|217
1634670000000|2021-10-19 19:00:00|7160.5|7158.7|7157.7|7155.9|7160.7|7158.9|7157.6|7155.5|258
1634670300000|2021-10-19 19:05:00|7157.8|7156|7156|7154.2|7157.8|7156|7156|7153.8|207
1634670600000|2021-10-19 19:10:00|7156.1|7154.3|7156|7154.2|7156.6|7154.7|7155.3|7153.4|193
1634670900000|2021-10-19 19:15:00|7155.9|7154.1|7156|7154.2|7156.7|7154.5|7155.1|7152.9|222
1634671200000|2021-10-19 19:20:00|7156.2|7154.4|7153.7|7151.9|7156.9|7154.7|7153.6|7151.8|234
1634671500000|2021-10-19 19:25:00|7153.8|7152|7155.3|7153.5|7155.7|7153.6|7153.5|7151.5|179
1634671800000|2021-10-19 19:30:00|7155.2|7153.4|7153.5|7150.5|7155.6|7153.5|7152.9|7150.5|275
1634672100000|2021-10-19 19:35:00|7153.2|7151.4|7153|7151.2|7154.2|7152.2|7152.7|7150.4|193
1634672400000|2021-10-19 19:40:00|7153.1|7151.3|7152.6|7150.8|7153.1|7151.3|7152.4|7150.6|140
1634672700000|2021-10-19 19:45:00|7152.7|7150.9|7152.8|7151|7153.4|7151.5|7152.4|7150.3|153
1634673000000|2021-10-19 19:50:00|7152.9|7151.1|7153.7|7151.9|7154.2|7152.4|7152.4|7150.4|183
1634673300000|2021-10-19 19:55:00|7153.8|7152|7154.1|7152.3|7154.7|7152.9|7153|7151.2|218
1634673600000|2021-10-19 20:00:00|7154|7152.2|7156.1|7154.3|7156.5|7154.4|7152.3|7150.5|337
1634673900000|2021-10-19 20:05:00|7156|7154.2|7156.2|7154.4|7156.6|7154.7|7155.8|7153.5|141
1634674200000|2021-10-19 20:10:00|7156.1|7154.3|7155.4|7153.6|7156.2|7154.4|7154.7|7152.6|139
1634674500000|2021-10-19 20:15:00|7155.3|7153.5|7155.7|7153.9|7156.1|7154.2|7154.9|7152.9|84
1634674800000|2021-10-19 20:20:00|7156.1|7154.3|7156.2|7154.4|7157.4|7155.1|7155.9|7154|107
1634675100000|2021-10-19 20:25:00|7156.1|7154.3|7154.9|7153.1|7156.4|7154.6|7154|7152|152
1634675400000|2021-10-19 20:30:00|7154.8|7153|7152.5|7150.7|7155.5|7153.1|7151.5|7149.7|202
1634675700000|2021-10-19 20:35:00|7152.6|7150.8|7152.9|7151.1|7153.6|7151.3|7152.3|7150.1|126
1634676000000|2021-10-19 20:40:00|7153|7151.2|7153|7151.2|7154|7151.7|7152.4|7150|105
1634676300000|2021-10-19 20:45:00|7152.9|7151.1|7153.1|7150.1|7154.2|7151.8|7152.6|7149.7|140
1634676600000|2021-10-19 20:50:00|7153|7150|7154.5|7151.5|7154.6|7151.8|7153|7150|169
1634676900000|2021-10-19 20:55:00|7154.6|7151.6|7155.6|7148.8|7157.3|7151.6|7152.9|7148.8|222
1634677200000|2021-10-19 21:00:00|7155.7|7149.7|7156.2|7149.8|7160.4|7149.8|7155.7|7146.6|37
1634677500000|2021-10-19 21:05:00|7161.2|7149.9|7157.3|7147.6|7161.2|7150|7155.3|7145.9|106
1634677800000|2021-10-19 21:10:00|7157.8|7147.5|7157.7|7147.2|7160.5|7147.9|7156.2|7146.3|121
1634678100000|2021-10-19 21:15:00|7156.5|7146.7|7157.2|7149.2|7159.6|7149.8|7155.3|7146.5|152
1634678400000|2021-10-19 21:20:00|7158.4|7148.8|7156.9|7148.5|7159.6|7149.8|7156.2|7147.9|128
1634678700000|2021-10-19 21:25:00|7157|7148.6|7157.4|7149.5|7159.3|7149.8|7156.2|7147.9|118
1634679000000|2021-10-19 21:30:00|7158.1|7149.1|7158|7149.4|7159.2|7151.6|7156.9|7148|227
1634679300000|2021-10-19 21:35:00|7158.1|7149.6|7153|7149.1|7158.1|7149.9|7152.5|7148|252
1634679600000|2021-10-19 21:40:00|7152.6|7149.4|7152.7|7147.9|7153.8|7149.8|7152|7146.9|214
1634679900000|2021-10-19 21:45:00|7153.2|7147.6|7153.1|7147.8|7154.6|7148.6|7152.9|7147.2|158
1634680200000|2021-10-19 21:50:00|7153.2|7147.7|7153.7|7147.5|7154.3|7149.6|7152.4|7146.3|176
1634680500000|2021-10-19 21:55:00|7153.2|7147.1|7152.3|7147.3|7154.1|7148.3|7151.3|7146.7|138
1634680800000|2021-10-19 22:00:00|7152|7147.7|7152.7|7149.7|7154.6|7150.6|7151.7|7147.4|322
1634681100000|2021-10-19 22:05:00|7152.6|7149.6|7152.3|7149.3|7152.9|7149.9|7151.9|7148.9|112
1634681400000|2021-10-19 22:10:00|7152.7|7149.7|7151.5|7148.5|7152.7|7149.7|7150.6|7147.9|122
1634681700000|2021-10-19 22:15:00|7151.4|7148.4|7149.7|7146.7|7151.6|7148.8|7149.1|7146.6|161
1634682000000|2021-10-19 22:20:00|7149.8|7146.8|7149.7|7147.9|7150.8|7148.3|7149.2|7146.2|137
1634682300000|2021-10-19 22:25:00|7150.2|7147.2|7148.9|7147.1|7150.2|7148.4|7147.6|7144.9|162
1634682600000|2021-10-19 22:30:00|7148.8|7147|7151.4|7149.6|7152.6|7150.1|7148.7|7146.9|171
1634682900000|2021-10-19 22:35:00|7151.5|7149.7|7151.1|7149.3|7151.8|7150|7150.8|7148.8|68
1634683200000|2021-10-19 22:40:00|7151.2|7149.4|7151.1|7149.3|7151.8|7149.6|7150.9|7148.6|103
1634683500000|2021-10-19 22:45:00|7151.2|7149.4|7151.3|7149.5|7152.3|7150.3|7150.9|7148.7|79
1634683800000|2021-10-19 22:50:00|7151.2|7149.4|7151.2|7149.4|7152.2|7149.8|7151.1|7148.7|65
1634684100000|2021-10-19 22:55:00|7151.8|7148.8|7151.1|7149.3|7151.9|7149.5|7150.8|7148.5|118
1634684400000|2021-10-19 23:00:00|7151|7149.2|7152.2|7150.4|7152.8|7150.6|7150.9|7148.7|166
1634684700000|2021-10-19 23:05:00|7152.1|7150.3|7153.4|7151.6|7153.8|7152|7151.8|7150|169
1634685000000|2021-10-19 23:10:00|7153.6|7151.8|7153.8|7152|7153.9|7152.1|7152.4|7150.2|184
1634685300000|2021-10-19 23:15:00|7153.7|7151.9|7154|7152.2|7154.2|7152.4|7153.2|7151.4|183
1634685600000|2021-10-19 23:20:00|7154.1|7152.3|7153.1|7151.3|7154.4|7152.6|7152.8|7151|202
1634685900000|2021-10-19 23:25:00|7153.2|7151.4|7153.6|7151.8|7153.8|7151.9|7152.3|7150.5|158
1634686200000|2021-10-19 23:30:00|7153.8|7152|7154.8|7151.8|7154.8|7152.4|7153.3|7151|120
1634686500000|2021-10-19 23:35:00|7154.2|7152.4|7155.5|7153.7|7156|7154.1|7154.2|7151.8|150
1634686800000|2021-10-19 23:40:00|7155.6|7153.8|7154.7|7152.9|7156.1|7154.3|7154.7|7152.9|193
1634687100000|2021-10-19 23:45:00|7154.8|7153|7155.3|7152.3|7155.5|7153.7|7154|7151.7|204
1634687400000|2021-10-19 23:50:00|7155.4|7152.4|7155.1|7153.3|7156.1|7154.2|7154.2|7152.2|120
1634687700000|2021-10-19 23:55:00|7155.2|7153.4|7155.7|7153.9|7156.6|7154.8|7155.1|7153.2|158
1634688000000|2021-10-20 00:00:00|7156.3|7153.3|7157.1|7155.3|7158.8|7156.7|7155.7|7153.3|320
1634688300000|2021-10-20 00:05:00|7157|7155.2|7154.8|7153|7157.7|7155.8|7154.8|7153|303
1634688600000|2021-10-20 00:10:00|7155.1|7153.3|7158.1|7156.3|7158.5|7156.7|7154.4|7152.6|281
1634688900000|2021-10-20 00:15:00|7158.3|7156.5|7156.3|7154.5|7159.5|7157.2|7155.8|7154|371
1634689200000|2021-10-20 00:20:00|7156.4|7154.6|7153.4|7151.6|7156.4|7154.6|7153.3|7151.5|330
1634689500000|2021-10-20 00:25:00|7153.3|7151.5|7153.2|7151.4|7154|7152.2|7151.3|7149.3|350
1634689800000|2021-10-20 00:30:00|7153.3|7151.5|7153.6|7151.8|7155.2|7153.4|7152.3|7150.5|343
1634690100000|2021-10-20 00:35:00|7153.7|7151.9|7156.7|7154.9|7157.8|7156|7153.2|7151.4|335
1634690400000|2021-10-20 00:40:00|7156.8|7155|7158.1|7156.3|7158.1|7156.3|7156.7|7154.9|264
1634690700000|2021-10-20 00:45:00|7158|7156.2|7157.8|7156|7158.8|7157|7157.3|7155.5|235
1634691000000|2021-10-20 00:50:00|7157.9|7156.1|7158.4|7156.6|7158.8|7157|7155.5|7153.7|283
1634691300000|2021-10-20 00:55:00|7158.5|7156.7|7158|7156.2|7159.3|7157.5|7157.9|7155.7|287
1634691600000|2021-10-20 01:00:00|7157.8|7156|7157.9|7156.1|7158.1|7156.3|7156.1|7154.3|384
1634691900000|2021-10-20 01:05:00|7157.8|7156|7159|7157.2|7159.8|7158|7157.1|7155.3|295
1634692200000|2021-10-20 01:10:00|7158.9|7157.1|7161.8|7160|7163.5|7161.7|7158.5|7156.7|405
1634692500000|2021-10-20 01:15:00|7161.9|7160.1|7162.3|7160.5|7162.6|7160.8|7160.4|7158.1|331
1634692800000|2021-10-20 01:20:00|7162.2|7160.4|7169.4|7167.6|7170.6|7168|7162.2|7160.4|429
1634693100000|2021-10-20 01:25:00|7169.6|7167.8|7172.1|7169.1|7172.1|7169.7|7168.3|7166.5|398
1634693400000|2021-10-20 01:30:00|7172.2|7169.2|7172.4|7170.6|7173.8|7172|7169.9|7167.4|485
1634693700000|2021-10-20 01:35:00|7173|7170|7174.9|7173.1|7176.8|7174.5|7171|7169|390
1634694000000|2021-10-20 01:40:00|7174.8|7173|7173|7171.2|7175.5|7173.4|7173|7170.7|378
1634694300000|2021-10-20 01:45:00|7173.6|7170.6|7172|7170.2|7174.5|7172.3|7170.7|7168.9|326
1634694600000|2021-10-20 01:50:00|7172.1|7170.3|7174.9|7173.1|7175.9|7174.1|7171.5|7169.7|363
1634694900000|2021-10-20 01:55:00|7175|7173.2|7170.7|7168.9|7175.6|7173.8|7170.7|7168.9|311
1634695200000|2021-10-20 02:00:00|7170.4|7168.6|7169.5|7167.7|7170.6|7168.8|7166.8|7164.6|308
1634695500000|2021-10-20 02:05:00|7169.6|7167.8|7169.2|7167.4|7169.7|7167.9|7167.6|7165.8|284
1634695800000|2021-10-20 02:10:00|7169.1|7167.3|7166.3|7164.5|7169.1|7167.3|7165.9|7164.1|316
1634696100000|2021-10-20 02:15:00|7166.4|7164.6|7166.7|7164.9|7166.9|7165.1|7164.9|7163.1|237
1634696400000|2021-10-20 02:20:00|7166.8|7165|7166.4|7164.6|7168|7166.2|7166.2|7164.4|285
1634696700000|2021-10-20 02:25:00|7166.5|7164.7|7165.9|7164.1|7166.5|7164.7|7165.4|7163.6|249
1634697000000|2021-10-20 02:30:00|7165.8|7164|7165.3|7163.5|7166.2|7164.4|7163.8|7162|305
1634697300000|2021-10-20 02:35:00|7165.2|7163.4|7162.6|7160.8|7165.2|7163.4|7162.6|7160.8|284
1634697600000|2021-10-20 02:40:00|7162.7|7160.9|7164.4|7162.6|7164.6|7162.8|7161.5|7159.7|233
1634697900000|2021-10-20 02:45:00|7164.2|7162.4|7164.4|7162.6|7165|7163.2|7163.1|7161.3|287
1634698200000|2021-10-20 02:50:00|7164.3|7162.5|7165.2|7163.4|7165.4|7163.6|7163.7|7161.9|308
1634698500000|2021-10-20 02:55:00|7165.1|7163.3|7164.7|7162.9|7165.5|7163.7|7164.1|7162.3|321
1634698800000|2021-10-20 03:00:00|7164.8|7163|7164.7|7162.9|7165.3|7163.5|7163.8|7162|287
1634699100000|2021-10-20 03:05:00|7164.8|7163|7166.9|7165.1|7167.2|7165.4|7164.6|7162.8|216
1634699400000|2021-10-20 03:10:00|7166.8|7165|7165.8|7164|7167.3|7165.5|7165.7|7163.9|176
1634699700000|2021-10-20 03:15:00|7165.7|7163.9|7167.4|7165.6|7167.5|7165.7|7165.4|7163.6|224
1634700000000|2021-10-20 03:20:00|7167.5|7165.7|7169.4|7167.6|7169.6|7167.8|7166.8|7165|217
1634700300000|2021-10-20 03:25:00|7169.5|7167.7|7171|7169.2|7171.5|7169.7|7168.9|7167.1|163
1634700600000|2021-10-20 03:30:00|7170.7|7168.9|7171.7|7169.9|7171.9|7170.1|7169.5|7167.7|145
1634700900000|2021-10-20 03:35:00|7171.6|7169.8|7170.4|7168.6|7171.8|7170|7170.1|7168.3|163
1634701200000|2021-10-20 03:40:00|7170.3|7168.5|7172.5|7170.7|7173|7171.2|7170.3|7168.1|184
1634701500000|2021-10-20 03:45:00|7172.4|7170.6|7173.5|7171.7|7174.7|7172.6|7172|7169.6|222
1634701800000|2021-10-20 03:50:00|7173.6|7171.8|7173.6|7171.8|7174.3|7172.5|7172.9|7171.1|183
1634702100000|2021-10-20 03:55:00|7173.5|7171.7|7173.3|7171.5|7174.1|7172.1|7172.7|7170.9|190
1634702400000|2021-10-20 04:00:00|7173.4|7171.6|7175.1|7173.3|7175.8|7173.6|7173.4|7171.6|228
1634702700000|2021-10-20 04:05:00|7174.9|7173.1|7176|7174.2|7176.7|7174.9|7174.5|7172.7|205
1634703000000|2021-10-20 04:10:00|7176.1|7174.3|7177.7|7175.9|7177.8|7176|7175.7|7173.9|162
1634703300000|2021-10-20 04:15:00|7177.8|7176|7177.1|7175.3|7178.5|7176.7|7176.6|7174.8|209
1634703600000|2021-10-20 04:20:00|7177.2|7175.4|7175.8|7174|7177.7|7175.9|7174.5|7172.7|234
1634703900000|2021-10-20 04:25:00|7175.7|7173.9|7178.8|7177|7179|7177.2|7175.1|7173.3|242
1634704200000|2021-10-20 04:30:00|7178.9|7177.1|7177.5|7175.7|7180|7178.2|7177.1|7175.3|328
1634704500000|2021-10-20 04:35:00|7177.6|7175.8|7175.2|7173.4|7177.7|7175.8|7174.9|7172.6|303
1634704800000|2021-10-20 04:40:00|7175.1|7173.3|7178.6|7176.8|7178.8|7177|7175.1|7173.3|217
1634705100000|2021-10-20 04:45:00|7178.7|7176.9|7175.7|7173.9|7179|7177.2|7175.6|7173.8|223
1634705400000|2021-10-20 04:50:00|7175.8|7174|7177.6|7175.8|7177.9|7176.1|7175.5|7173.7|213
1634705700000|2021-10-20 04:55:00|7177.7|7175.9|7179.4|7177.6|7179.7|7177.9|7177.5|7175.7|238
1634706000000|2021-10-20 05:00:00|7179.5|7177.7|7178.7|7176.9|7180.4|7178.6|7178.2|7176.4|227
1634706300000|2021-10-20 05:05:00|7178.8|7177|7177.4|7175.6|7178.9|7177.1|7177.4|7175.6|297
1634706600000|2021-10-20 05:10:00|7177.3|7175.5|7176.5|7174.7|7178.8|7177|7176.1|7174.3|340
1634706900000|2021-10-20 05:15:00|7176.6|7174.8|7174.2|7172.4|7176.9|7175.1|7173.1|7171.3|338
1634707200000|2021-10-20 05:20:00|7174.1|7172.3|7173.1|7171.3|7175.2|7173.4|7172.7|7170.9|251
1634707500000|2021-10-20 05:25:00|7173.2|7171.4|7174.6|7172.8|7174.7|7172.9|7172.1|7170.3|252
1634707800000|2021-10-20 05:30:00|7174.7|7172.9|7173|7171.2|7174.7|7172.9|7172.5|7170.1|274
1634708100000|2021-10-20 05:35:00|7173.1|7171.3|7174.7|7172.9|7174.7|7172.9|7172.3|7170.5|244
1634708400000|2021-10-20 05:40:00|7174.8|7173|7174|7172.2|7175.7|7173.9|7173.7|7171.9|217
1634708700000|2021-10-20 05:45:00|7173.9|7172.1|7174.9|7173.1|7175|7173.2|7173.9|7171.9|192
1634709000000|2021-10-20 05:50:00|7174.8|7173|7177|7175.2|7178.2|7176.4|7174.8|7173|285
1634709300000|2021-10-20 05:55:00|7177.1|7175.3|7175.6|7172.6|7178.5|7176.3|7174.9|7172.4|298
1634709600000|2021-10-20 06:00:00|7174.8|7173|7176|7174.2|7177.2|7175|7172.7|7170.6|404
1634709900000|2021-10-20 06:05:00|7175.9|7174.1|7178.2|7176.4|7178.5|7176.7|7175.1|7173.3|347
1634710200000|2021-10-20 06:10:00|7178.1|7176.3|7175.8|7174|7178.3|7176.5|7175|7173.2|352
1634710500000|2021-10-20 06:15:00|7175.9|7174.1|7172.3|7170.5|7177.1|7175.3|7171.8|7170|350
1634710800000|2021-10-20 06:20:00|7172.4|7170.6|7170.5|7168.7|7173.7|7171.9|7169.4|7167.6|346
1634711100000|2021-10-20 06:25:00|7170.7|7168.9|7166.5|7164.7|7171|7169.2|7166.3|7164|432
1634711400000|2021-10-20 06:30:00|7166.6|7164.8|7166.9|7165.1|7168.6|7166.8|7165.9|7164.1|418
1634711700000|2021-10-20 06:35:00|7166.6|7164.8|7169|7167.2|7170.1|7167.7|7166|7164.2|417
1634712000000|2021-10-20 06:40:00|7168.9|7167.1|7170.3|7168.5|7171.1|7169.3|7168.9|7167.1|329
1634712300000|2021-10-20 06:45:00|7170.4|7168.6|7170.5|7168.7|7171.7|7169.9|7169.3|7167.5|252
1634712600000|2021-10-20 06:50:00|7170.4|7168.6|7168.5|7166.7|7171|7169.2|7168|7166.2|336
1634712900000|2021-10-20 06:55:00|7168.3|7166.5|7167.4|7165.6|7169.2|7167.4|7166.8|7165|283
1634713200000|2021-10-20 07:00:00|7168|7165|7167.5|7165.7|7169.6|7167.8|7165.7|7163.9|492
1634713500000|2021-10-20 07:05:00|7167.6|7165.8|7167.6|7165.8|7168.1|7166.3|7164.9|7163|404
1634713800000|2021-10-20 07:10:00|7167.7|7165.9|7167.4|7165.6|7169.2|7167.3|7165.2|7163.4|490
1634714100000|2021-10-20 07:15:00|7167.3|7165.5|7169.9|7168.1|7171.4|7169.6|7167.2|7165.4|424
1634714400000|2021-10-20 07:20:00|7170|7168.2|7173.3|7171.5|7173.3|7171.5|7168.8|7167|440
1634714700000|2021-10-20 07:25:00|7173.2|7171.4|7170.3|7168.5|7173.6|7171.8|7170|7168.2|416
1634715000000|2021-10-20 07:30:00|7170.4|7168.6|7167.6|7165.8|7170.8|7169|7167|7165.2|496
1634715300000|2021-10-20 07:35:00|7167.7|7165.9|7166|7164.2|7167.7|7165.9|7165.4|7163.6|394
1634715600000|2021-10-20 07:40:00|7165.9|7164.1|7164.4|7162.6|7166.9|7165.1|7163.1|7161.3|375
1634715900000|2021-10-20 07:45:00|7164.3|7162.5|7164.9|7163.1|7166.5|7164.7|7164.1|7162|353
1634716200000|2021-10-20 07:50:00|7164.8|7163|7169.4|7167.6|7169.6|7167.8|7164.8|7163|292
1634716500000|2021-10-20 07:55:00|7169.5|7167.7|7169.4|7167.6|7170.7|7168.9|7166.1|7164.3|437
1634716800000|2021-10-20 08:00:00|7169.5|7167.7|7170.8|7169|7171.3|7169.5|7168.7|7166.9|372
1634717100000|2021-10-20 08:05:00|7170.7|7168.9|7172.1|7170.3|7173.3|7171.5|7170|7168.2|423
1634717400000|2021-10-20 08:10:00|7172|7170.2|7171|7169.2|7173.6|7171.8|7170.7|7168.9|363
1634717700000|2021-10-20 08:15:00|7171.1|7169.3|7172.2|7170.4|7172.3|7170.5|7169.2|7167.4|346
1634718000000|2021-10-20 08:20:00|7172.3|7170.5|7173.8|7172|7174.4|7172.6|7172.1|7170.3|323
1634718300000|2021-10-20 08:25:00|7173.7|7171.9|7173.9|7172.1|7175.3|7173.5|7173|7171.2|320
1634718600000|2021-10-20 08:30:00|7174|7172.2|7174.5|7172.7|7175.4|7173.6|7173|7171.2|330
1634718900000|2021-10-20 08:35:00|7174.6|7172.8|7175.4|7173.6|7176.6|7174.8|7173|7171.2|405
1634719200000|2021-10-20 08:40:00|7175|7173.2|7174|7172.2|7176.5|7174.7|7173.4|7171.6|308
1634719500000|2021-10-20 08:45:00|7173.9|7172.1|7171.8|7170|7174.9|7173.1|7170.8|7169|319
1634719800000|2021-10-20 08:50:00|7171.7|7169.9|7165.8|7164|7171.9|7170.1|7165.2|7163.4|396
1634720100000|2021-10-20 08:55:00|7165.7|7163.9|7165.5|7163.7|7167.3|7165.5|7165.1|7163.3|273
1634720400000|2021-10-20 09:00:00|7165.4|7163.6|7163.8|7162|7165.7|7163.9|7162|7160.2|315
1634720700000|2021-10-20 09:05:00|7163.7|7161.9|7163|7161.2|7164|7162.2|7161.6|7159.8|314
1634721000000|2021-10-20 09:10:00|7162.9|7161.1|7160|7158.2|7163|7161.2|7159.9|7158.1|247
1634721300000|2021-10-20 09:15:00|7159.9|7158.1|7160.9|7159.1|7161.7|7159.9|7159.1|7157.3|229
1634721600000|2021-10-20 09:20:00|7160.8|7159|7161|7159.2|7161|7159.2|7158.6|7156.8|231
1634721900000|2021-10-20 09:25:00|7160.9|7159.1|7161.7|7159.9|7162.1|7160.3|7160.3|7158.5|219
1634722200000|2021-10-20 09:30:00|7161.9|7160.1|7159.4|7157.6|7162.6|7160.8|7159.3|7157.5|225
1634722500000|2021-10-20 09:35:00|7159.3|7157.5|7161.1|7159.3|7161.3|7159.5|7159.3|7157.5|297
1634722800000|2021-10-20 09:40:00|7161|7159.2|7160|7158.2|7161.2|7159.4|7159.3|7157.5|293
1634723100000|2021-10-20 09:45:00|7160.1|7158.3|7161.1|7159.3|7161.8|7160|7160|7158.2|254
1634723400000|2021-10-20 09:50:00|7161|7159.2|7162.5|7160.7|7162.7|7160.9|7160.2|7158.4|226
1634723700000|2021-10-20 09:55:00|7162.4|7160.6|7162|7160.2|7163.5|7161.7|7161.6|7159.8|229
1634724000000|2021-10-20 10:00:00|7162.1|7160.3|7161.2|7159.4|7163.4|7161.5|7161.2|7159.4|273
1634724300000|2021-10-20 10:05:00|7161.1|7159.3|7165|7163.2|7165|7163.2|7160.9|7159.1|352
1634724600000|2021-10-20 10:10:00|7165.3|7163.5|7166.7|7164.9|7167.1|7165.3|7165|7163.2|333
1634724900000|2021-10-20 10:15:00|7166.6|7164.8|7169.9|7168.1|7170.2|7168.4|7166.2|7164.4|374
1634725200000|2021-10-20 10:20:00|7170|7168.2|7168.5|7166.7|7170.4|7168.6|7167.4|7165.6|430
1634725500000|2021-10-20 10:25:00|7168.6|7166.8|7171.3|7169.5|7172.5|7170.7|7167.9|7166.1|373
1634725800000|2021-10-20 10:30:00|7171.2|7169.4|7168.8|7167|7171.2|7169.4|7168.4|7166.1|396
1634726100000|2021-10-20 10:35:00|7168.7|7166.9|7168.5|7166.7|7170.8|7169|7168|7166.2|329
1634726400000|2021-10-20 10:40:00|7168.6|7166.8|7169.6|7167.8|7170.3|7168.5|7166.9|7165.1|372
1634726700000|2021-10-20 10:45:00|7169.4|7167.6|7168.7|7166.9|7170.6|7168.8|7168.5|7166.7|336
1634727000000|2021-10-20 10:50:00|7168.8|7167|7167.9|7166.1|7169|7167.2|7167|7165.2|196
1634727300000|2021-10-20 10:55:00|7168|7166.2|7169|7167.2|7170.9|7169.1|7168|7166.2|270
1634727600000|2021-10-20 11:00:00|7169.1|7167.3|7170.9|7169.1|7171.8|7170|7168.9|7167.1|218
1634727900000|2021-10-20 11:05:00|7171|7169.2|7170.6|7168.8|7171.5|7169.7|7169.8|7168|267
1634728200000|2021-10-20 11:10:00|7170.7|7168.9|7171.5|7169.7|7171.6|7169.8|7169.7|7167.9|329
1634728500000|2021-10-20 11:15:00|7171.3|7169.5|7167.9|7166.1|7172|7170.2|7167.7|7165.9|290
1634728800000|2021-10-20 11:20:00|7167.7|7165.9|7166|7164.2|7168.7|7166.9|7165.7|7163.9|297
1634729100000|2021-10-20 11:25:00|7166.1|7164.3|7166.4|7164.6|7167.7|7165.9|7165.8|7164|290
1634729400000|2021-10-20 11:30:00|7166.3|7164.5|7168.3|7166.5|7168.6|7166.8|7166.1|7164.3|258
1634729700000|2021-10-20 11:35:00|7168.4|7166.6|7167.8|7166|7169.4|7167.6|7167.4|7165.6|226
1634730000000|2021-10-20 11:40:00|7167.7|7165.9|7166.2|7164.4|7168|7166.2|7165.6|7163.8|291
1634730300000|2021-10-20 11:45:00|7166.3|7164.5|7166.2|7164.4|7167.4|7165.6|7165.8|7164|274
1634730600000|2021-10-20 11:50:00|7166.3|7164.5|7167.3|7165.5|7167.8|7166|7165.7|7163.9|316
1634730900000|2021-10-20 11:55:00|7167.4|7165.6|7165.7|7163.9|7167.4|7165.6|7165.6|7163.8|276
1634731200000|2021-10-20 12:00:00|7166|7164.2|7169.5|7167.7|7169.6|7167.8|7165.8|7164|410
1634731500000|2021-10-20 12:05:00|7169.1|7167.3|7168.2|7166.4|7170.4|7168.6|7167.7|7165.9|381
1634731800000|2021-10-20 12:10:00|7168.3|7166.5|7167.5|7165.7|7170|7168.2|7166.9|7165.1|404
1634732100000|2021-10-20 12:15:00|7167.2|7165.4|7168.2|7166.4|7168.8|7167|7167|7165.2|356
1634732400000|2021-10-20 12:20:00|7168.3|7166.5|7171.5|7169.7|7172.5|7170.7|7167.6|7165.8|311
1634732700000|2021-10-20 12:25:00|7171.6|7169.8|7173.6|7171.8|7174|7172.2|7171.1|7169.3|305
1634733000000|2021-10-20 12:30:00|7173.7|7171.9|7175.2|7173.4|7175.3|7173.5|7172.6|7170.8|398
1634733300000|2021-10-20 12:35:00|7175.1|7173.3|7178.8|7177|7179.2|7177.4|7175.1|7173.3|417
1634733600000|2021-10-20 12:40:00|7178.9|7177.1|7179.2|7177.4|7180.6|7178.8|7178.5|7176.7|427
1634733900000|2021-10-20 12:45:00|7179.3|7177.5|7178.4|7176.6|7180.4|7178.6|7178.1|7176.3|396
1634734200000|2021-10-20 12:50:00|7178.3|7176.5|7177.7|7175.9|7179.5|7177.7|7177.6|7175.8|309
1634734500000|2021-10-20 12:55:00|7177.8|7176|7176.6|7174.8|7179|7177.2|7176.4|7174.6|324
1634734800000|2021-10-20 13:00:00|7176.5|7174.7|7174.7|7172.9|7177.5|7175.7|7173.4|7171.6|409
1634735100000|2021-10-20 13:05:00|7174.6|7172.8|7179.2|7177.4|7179.9|7178.1|7174.6|7172.8|392
1634735400000|2021-10-20 13:10:00|7179.3|7177.5|7180.1|7178.3|7180.7|7178.9|7179.1|7177.3|304
1634735700000|2021-10-20 13:15:00|7179.9|7178.1|7178.3|7176.5|7180.1|7178.3|7178.3|7176.5|287
1634736000000|2021-10-20 13:20:00|7178.4|7176.6|7179.9|7178.1|7180.7|7178.9|7178.2|7176.4|410
1634736300000|2021-10-20 13:25:00|7179.6|7177.8|7177.5|7175.7|7179.9|7178.1|7177.5|7175.7|370
1634736600000|2021-10-20 13:30:00|7177.3|7175.5|7178.2|7176.4|7178.4|7176.6|7173.5|7171.7|567
1634736900000|2021-10-20 13:35:00|7178.3|7176.5|7182.3|7180.5|7183.6|7181.8|7178.2|7176.4|492
1634737200000|2021-10-20 13:40:00|7182.2|7180.4|7184.1|7182.3|7184.2|7182.4|7181.5|7179.7|483
1634737500000|2021-10-20 13:45:00|7184.2|7182.4|7185.6|7183.8|7185.7|7183.9|7182.7|7180.9|437
1634737800000|2021-10-20 13:50:00|7186|7184.2|7183.1|7181.3|7187.7|7185.7|7182.3|7180.5|434
1634738100000|2021-10-20 13:55:00|7183|7181.2|7187.3|7185.5|7187.3|7185.5|7183|7181.2|447
1634738400000|2021-10-20 14:00:00|7187.1|7185.3|7185.6|7183.8|7187.3|7185.5|7182.8|7181|477
1634738700000|2021-10-20 14:05:00|7185.5|7183.7|7186.7|7184.9|7187.7|7185.9|7184.7|7182.9|395
1634739000000|2021-10-20 14:10:00|7187|7185.2|7188.4|7186.6|7189.4|7187.6|7186.4|7184.6|385
1634739300000|2021-10-20 14:15:00|7188.5|7186.7|7190.3|7188.5|7190.7|7188.9|7188.4|7186.6|312
1634739600000|2021-10-20 14:20:00|7190.2|7188.4|7191.6|7189.8|7191.8|7190|7190|7188.2|293
1634739900000|2021-10-20 14:25:00|7191.7|7189.9|7195.1|7193.3|7195.4|7193.6|7190.9|7189.1|346
1634740200000|2021-10-20 14:30:00|7195.2|7193.4|7198.3|7196.5|7202.3|7200|7195.2|7193.4|439
1634740500000|2021-10-20 14:35:00|7198.2|7196.4|7195.1|7193.3|7198.9|7196.6|7194.3|7192.5|411
1634740800000|2021-10-20 14:40:00|7195.2|7193.4|7196.6|7194.8|7197.7|7195.9|7194.8|7193|362
1634741100000|2021-10-20 14:45:00|7196.7|7194.9|7201.4|7199.6|7202.1|7200.3|7196.6|7194.8|424
1634741400000|2021-10-20 14:50:00|7201.6|7199.8|7204.5|7202.7|7205.5|7203.5|7201.6|7199.8|405
1634741700000|2021-10-20 14:55:00|7204.7|7202.9|7199.8|7198|7205|7203.2|7198|7196.2|456
1634742000000|2021-10-20 15:00:00|7199.7|7197.9|7197.3|7195.5|7201.3|7199.5|7196.6|7194.8|427
1634742300000|2021-10-20 15:05:00|7197.4|7195.6|7201.7|7199.9|7202.1|7200.3|7197.3|7195.5|418
1634742600000|2021-10-20 15:10:00|7201.8|7200|7200.4|7198.6|7202.5|7200.7|7200.2|7198.4|374
1634742900000|2021-10-20 15:15:00|7200.5|7198.7|7200.3|7198.5|7200.9|7199.1|7198.3|7196.5|382
1634743200000|2021-10-20 15:20:00|7200.7|7198.9|7203.4|7201.6|7203.5|7201.7|7200.3|7198.5|361
1634743500000|2021-10-20 15:25:00|7203.3|7201.5|7201|7199.2|7203.3|7201.5|7200.6|7198.8|371
1634743800000|2021-10-20 15:30:00|7201.1|7199.3|7201.4|7199.6|7204.3|7202.5|7200.4|7198.6|403
1634744100000|2021-10-20 15:35:00|7201.3|7199.5|7202.1|7200.3|7203.2|7201.4|7200.6|7198.8|355
1634744400000|2021-10-20 15:40:00|7202|7200.2|7201.5|7199.7|7202.8|7201|7201.1|7199.3|344
1634744700000|2021-10-20 15:45:00|7201.4|7199.6|7200|7198.2|7201.5|7199.7|7199.4|7197.6|348
1634745000000|2021-10-20 15:50:00|7199.9|7198.1|7201.5|7199.7|7202.7|7200.9|7199.3|7197.5|361
1634745300000|2021-10-20 15:55:00|7201.4|7199.6|7200.7|7198.9|7202.6|7200.8|7200.6|7198.8|331
1634745600000|2021-10-20 16:00:00|7200.6|7198.8|7201.2|7199.4|7202.2|7200.4|7200.3|7198.5|373
1634745900000|2021-10-20 16:05:00|7201.1|7199.3|7201.9|7200.1|7202.1|7200.3|7200.7|7198.9|291
1634746200000|2021-10-20 16:10:00|7201.8|7200|7203.8|7202|7203.9|7202.1|7201.3|7199.5|232
1634746500000|2021-10-20 16:15:00|7203.9|7202.1|7203|7201.2|7204.1|7202.3|7201.6|7199.8|252
1634746800000|2021-10-20 16:20:00|7203.1|7201.3|7204.3|7202.5|7204.9|7203.1|7203|7201.2|276
1634747100000|2021-10-20 16:25:00|7204.4|7202.6|7203.3|7201.5|7204.6|7202.8|7203.3|7201.5|312
1634747400000|2021-10-20 16:30:00|7203.4|7201.6|7204.9|7203.1|7206|7204.2|7203.4|7201.6|307
1634747700000|2021-10-20 16:35:00|7204.8|7203|7205.1|7203.3|7206|7204.2|7204.8|7202.6|287
1634748000000|2021-10-20 16:40:00|7205.2|7203.4|7204.7|7202.9|7205.9|7204.1|7204.2|7202.4|276
1634748300000|2021-10-20 16:45:00|7204.8|7203|7205.9|7204.1|7206.7|7204.9|7204.2|7202.4|286
1634748600000|2021-10-20 16:50:00|7206|7204.2|7206|7204.2|7206.3|7204.5|7205|7203.2|273
1634748900000|2021-10-20 16:55:00|7206.1|7204.3|7206.7|7204.9|7207.3|7205.5|7205.4|7203.6|281
1634749200000|2021-10-20 17:00:00|7206.8|7205|7203|7201.2|7207.9|7206|7202.8|7201|447
1634749500000|2021-10-20 17:05:00|7202.9|7201.1|7201.6|7199.8|7204.4|7202.6|7201.5|7199.7|425
1634749800000|2021-10-20 17:10:00|7201.5|7199.7|7203.1|7201.3|7203.7|7201.9|7201.1|7199.3|408
1634750100000|2021-10-20 17:15:00|7203.2|7201.4|7200.9|7199.1|7204|7202.2|7200.8|7199|364
1634750400000|2021-10-20 17:20:00|7201|7199.2|7198.7|7196.9|7201|7199.2|7197.1|7195.3|424
1634750700000|2021-10-20 17:25:00|7198.6|7196.8|7201.1|7199.3|7201.3|7199.5|7198.3|7196.5|375
1634751000000|2021-10-20 17:30:00|7201.2|7199.4|7202.3|7200.5|7202.9|7201.1|7200.9|7199.1|331
1634751300000|2021-10-20 17:35:00|7202.4|7200.6|7206.2|7204.4|7207.3|7205.5|7202.4|7200.6|361
1634751600000|2021-10-20 17:40:00|7206.3|7204.5|7205.9|7204.1|7206.4|7204.6|7205.2|7203.4|249
1634751900000|2021-10-20 17:45:00|7206.1|7204.3|7204.9|7203.1|7206.5|7204.7|7204.6|7202.8|287
1634752200000|2021-10-20 17:50:00|7205|7203.2|7204.3|7202.5|7205.1|7203.3|7203.3|7201.5|283
1634752500000|2021-10-20 17:55:00|7204.2|7202.4|7206.5|7197.3|7207.9|7204.9|7203.6|7196.7|320
1634752800000|2021-10-20 18:00:00|7206.7|7194.9|7204.8|7203|7207.8|7204.5|7202|7194.8|361
1634753100000|2021-10-20 18:05:00|7204.7|7202.9|7207|7205.2|7207.1|7205.3|7204.7|7202.7|189
1634753400000|2021-10-20 18:10:00|7207.1|7205.3|7207.5|7205.7|7207.8|7205.9|7206.4|7204.3|211
1634753700000|2021-10-20 18:15:00|7207.6|7205.8|7207|7205.2|7208.3|7206.5|7206.9|7205.1|201
1634754000000|2021-10-20 18:20:00|7206.9|7205.1|7207.1|7205.3|7208.4|7206.6|7206.8|7204.8|202
1634754300000|2021-10-20 18:25:00|7207|7205.2|7207.6|7205.8|7207.9|7205.9|7206.4|7204.3|204
1634754600000|2021-10-20 18:30:00|7207.5|7205.7|7207.5|7205.7|7209.6|7207.7|7207.5|7205.7|158
1634754900000|2021-10-20 18:35:00|7207.6|7205.8|7208.2|7206.4|7208.4|7206.6|7206.8|7205|191
1634755200000|2021-10-20 18:40:00|7208.3|7206.5|7206.8|7205|7208.3|7206.5|7206.6|7204.8|202
1634755500000|2021-10-20 18:45:00|7207|7205.2|7207.8|7206|7208.9|7206.7|7205.8|7204|271
1634755800000|2021-10-20 18:50:00|7207.9|7206.1|7207.5|7205.7|7208.5|7206.7|7207|7205.2|255
1634756100000|2021-10-20 18:55:00|7207.6|7205.8|7208.2|7206.4|7208.2|7206.4|7206.2|7204.4|332
1634756400000|2021-10-20 19:00:00|7208.3|7206.5|7204.5|7202.7|7208.4|7206.6|7204.4|7202.6|324
1634756700000|2021-10-20 19:05:00|7204.6|7202.8|7205.9|7204.1|7206.9|7204.7|7204.4|7202.3|261
1634757000000|2021-10-20 19:10:00|7205.8|7204|7204.9|7203.1|7206.8|7204.5|7204.5|7202.5|180
1634757300000|2021-10-20 19:15:00|7204.8|7203|7202.9|7201.1|7204.9|7203.1|7202.3|7200.3|236
1634757600000|2021-10-20 19:20:00|7203|7201.2|7204.1|7202.3|7204.8|7202.7|7202.4|7200.2|274
1634757900000|2021-10-20 19:25:00|7204.3|7202.5|7206.1|7204.3|7207.4|7205.1|7203.7|7201.6|249
1634758200000|2021-10-20 19:30:00|7206|7204.2|7206.8|7205|7207.8|7205.6|7205.9|7203.8|260
1634758500000|2021-10-20 19:35:00|7206.9|7205.1|7206|7204.2|7207.7|7205.5|7205.9|7203.6|333
1634758800000|2021-10-20 19:40:00|7206.1|7204.3|7207.1|7205.3|7208.1|7205.9|7206.1|7204.1|215
1634759100000|2021-10-20 19:45:00|7207.2|7205.4|7207.9|7206.1|7209|7206.8|7207.1|7205|280
1634759400000|2021-10-20 19:50:00|7207.7|7205.9|7207.7|7205.9|7208.7|7206.7|7207.1|7205|385
1634759700000|2021-10-20 19:55:00|7207.8|7206|7208|7206.2|7208.6|7206.4|7206.3|7203.9|369
1634760000000|2021-10-20 20:00:00|7208.1|7206.3|7207.3|7205.5|7208.5|7206.3|7206.4|7204|305
1634760300000|2021-10-20 20:05:00|7207.9|7204.9|7206.7|7204.9|7208.6|7206.5|7206.5|7204.7|287
1634760600000|2021-10-20 20:10:00|7206.8|7205|7206.6|7204.8|7207.4|7205.6|7206.5|7204.4|208
1634760900000|2021-10-20 20:15:00|7206.5|7204.7|7206.1|7204.3|7206.8|7204.8|7205.3|7203.4|123
1634761200000|2021-10-20 20:20:00|7206.2|7204.4|7207.3|7205.5|7207.7|7205.9|7206.2|7203.8|122
1634761500000|2021-10-20 20:25:00|7207.4|7205.6|7205.5|7203.7|7207.4|7205.6|7204.8|7203|206
1634761800000|2021-10-20 20:30:00|7205.4|7203.6|7205.7|7203.9|7206.3|7204.3|7205.2|7203.2|127
1634762100000|2021-10-20 20:35:00|7205.8|7204|7204|7202.2|7206.3|7204|7203.8|7202|102
1634762400000|2021-10-20 20:40:00|7203.9|7202.1|7200.7|7198.9|7204|7202.2|7200.5|7198.7|185
1634762700000|2021-10-20 20:45:00|7201.3|7198.3|7200.5|7197.5|7201.8|7199.1|7199.9|7197.4|173
1634763000000|2021-10-20 20:50:00|7200.4|7197.4|7201.8|7198.8|7202.3|7199.6|7200.3|7197.4|240
1634763300000|2021-10-20 20:55:00|7201.9|7198.9|7204|7199.2|7207.4|7200.3|7201.1|7194.1|303
1634763600000|2021-10-20 21:00:00|7204.7|7198.4|7209.7|7197.5|7211.2|7198.8|7203.5|7194.5|56
1634763900000|2021-10-20 21:05:00|7209.2|7197.6|7206.8|7197.6|7211.2|7198.7|7204|7192.9|145
1634764200000|2021-10-20 21:10:00|7207.6|7197.9|7206.6|7197.2|7207.8|7198|7203.4|7195.7|191
1634764500000|2021-10-20 21:15:00|7206.5|7197.3|7207.4|7196.2|7207.4|7197.8|7205.5|7196.2|142
1634764800000|2021-10-20 21:20:00|7207.3|7196.5|7206.8|7196.8|7207.6|7197.7|7206.1|7196.2|133
1634765100000|2021-10-20 21:25:00|7206.7|7197|7203.5|7194.7|7207.7|7197.6|7202.4|7192.9|211
1634765400000|2021-10-20 21:30:00|7203.8|7193.2|7201.3|7195.7|7205.3|7196.8|7200.2|7192|306
1634765700000|2021-10-20 21:35:00|7201.2|7195.9|7199.5|7193.9|7203.3|7196.9|7199.4|7192.8|216
1634766000000|2021-10-20 21:40:00|7199.2|7194.1|7200.6|7195.3|7202.8|7196.2|7188.9|7175.9|392
1634766300000|2021-10-20 21:45:00|7200.4|7195.4|7200.2|7196.2|7201.2|7196.7|7199.5|7194.8|229
1634766600000|2021-10-20 21:50:00|7200.3|7196.1|7203.7|7195.6|7205.6|7197.9|7199.7|7191.8|323
1634766900000|2021-10-20 21:55:00|7203.3|7195.5|7200|7192.1|7208.3|7198.1|7199.8|7191.7|357
1634767200000|2021-10-20 22:00:00|7199.8|7192.3|7203.5|7200.5|7205.2|7200.7|7199.6|7192.3|480
1634767500000|2021-10-20 22:05:00|7203.3|7200.3|7201|7198|7203.6|7200.5|7200.9|7197.9|177
1634767800000|2021-10-20 22:10:00|7201.1|7198.1|7200.9|7197.9|7201.3|7198.3|7200.3|7197.3|120
1634768100000|2021-10-20 22:15:00|7200.7|7197.7|7199.5|7197.7|7201.3|7198.7|7199.3|7196.6|150
1634768400000|2021-10-20 22:20:00|7199.4|7197.6|7199.9|7198.1|7201.5|7199.2|7199.3|7196.7|98
1634768700000|2021-10-20 22:25:00|7200.3|7197.3|7200.5|7197.5|7200.8|7198.1|7199.6|7197.2|116
1634769000000|2021-10-20 22:30:00|7200.6|7197.6|7200.6|7197.6|7200.8|7198.4|7199.4|7197.1|115
1634769300000|2021-10-20 22:35:00|7200.7|7197.7|7200.8|7197.8|7201.3|7198.9|7199.4|7197.1|146
1634769600000|2021-10-20 22:40:00|7200.9|7197.9|7200.7|7197.7|7200.9|7198.5|7200|7197.6|50
1634769900000|2021-10-20 22:45:00|7200.8|7197.8|7200.8|7197.8|7201.6|7199.3|7200.1|7197.6|116
1634770200000|2021-10-20 22:50:00|7200.9|7197.9|7199.4|7196.4|7200.9|7198|7198.7|7196.3|117
1634770500000|2021-10-20 22:55:00|7198.8|7197|7197.5|7195.7|7199.8|7197.5|7197.4|7195.1|154
1634770800000|2021-10-20 23:00:00|7197.4|7195.6|7198.3|7196.5|7198.9|7196.6|7196.9|7194.8|207
1634771100000|2021-10-20 23:05:00|7198.4|7196.6|7199.6|7197.8|7200|7197.8|7198.2|7195.8|173
1634771400000|2021-10-20 23:10:00|7199.7|7197.9|7199.8|7198|7200.7|7198.5|7199.1|7196.7|131
1634771700000|2021-10-20 23:15:00|7199.7|7197.9|7200.1|7198.3|7200.7|7198.9|7199.6|7197.2|169
1634772000000|2021-10-20 23:20:00|7200.2|7198.4|7199.8|7198|7201.3|7199|7199.7|7197.5|160
1634772300000|2021-10-20 23:25:00|7199.7|7197.9|7200.6|7198.8|7200.9|7199.1|7199.5|7197.7|163
1634772600000|2021-10-20 23:30:00|7200.7|7198.9|7200.2|7198.4|7200.8|7199|7199.6|7197.8|133
1634772900000|2021-10-20 23:35:00|7200.1|7198.3|7199.7|7197.9|7201.1|7199.3|7199.5|7197.7|80
1634773200000|2021-10-20 23:40:00|7199.8|7198|7202.3|7200.5|7202.9|7201.1|7198.6|7196.3|161
1634773500000|2021-10-20 23:45:00|7202.4|7200.6|7202.8|7201|7203|7201.2|7201.9|7200.1|175
1634773800000|2021-10-20 23:50:00|7202.9|7201.1|7200.4|7198.6|7203.9|7202.1|7200.3|7198.5|193
1634774100000|2021-10-20 23:55:00|7200.5|7198.7|7198.9|7197.1|7200.8|7199|7198.7|7196.9|196
1634774400000|2021-10-21 00:00:00|7198.8|7197|7199.5|7197.7|7201.7|7199.9|7198.7|7196.9|398
1634774700000|2021-10-21 00:05:00|7199.4|7197.6|7201.3|7199.5|7201.3|7199.5|7199.3|7197.5|313
1634775000000|2021-10-21 00:10:00|7201.2|7199.4|7199.7|7197.9|7201.8|7200|7199.7|7197.9|250
1634775300000|2021-10-21 00:15:00|7199.8|7198|7201.3|7199.5|7201.4|7199.6|7198.8|7197|331
1634775600000|2021-10-21 00:20:00|7201.2|7199.4|7203.7|7201.9|7204.3|7202.5|7200.5|7198.7|263
1634775900000|2021-10-21 00:25:00|7203.5|7201.7|7203.9|7202.1|7204.6|7202.8|7202.8|7201|223
1634776200000|2021-10-21 00:30:00|7203.8|7202|7201.4|7199.6|7204.4|7202.6|7201.3|7199.5|281
1634776500000|2021-10-21 00:35:00|7201.5|7199.7|7203|7201.2|7204.2|7202.4|7201.4|7199.6|252
1634776800000|2021-10-21 00:40:00|7202.9|7201.1|7204.2|7202.4|7204.3|7202.5|7200.9|7199.1|254
1634777100000|2021-10-21 00:45:00|7204.1|7202.3|7204.8|7203|7205.6|7203.8|7204|7202.2|226
1634777400000|2021-10-21 00:50:00|7205|7203.2|7202.5|7200.7|7205|7203.2|7202|7200.2|308
1634777700000|2021-10-21 00:55:00|7202.8|7201|7207|7205.2|7207.2|7205.4|7202.4|7200.6|355
1634778000000|2021-10-21 01:00:00|7207.1|7205.3|7205.7|7203.9|7207.1|7205.3|7205|7203.2|325
1634778300000|2021-10-21 01:05:00|7205.6|7203.8|7205|7203.2|7206.7|7204.9|7204.8|7203|290
1634778600000|2021-10-21 01:10:00|7204.9|7203.1|7204.9|7203.1|7205.5|7203.7|7203.9|7202.1|275
1634778900000|2021-10-21 01:15:00|7204.8|7203|7205.7|7203.9|7207.4|7205.6|7204.1|7202.3|291
1634779200000|2021-10-21 01:20:00|7205.6|7203.8|7205.6|7203.8|7206.6|7204.8|7204|7202.2|270
1634779500000|2021-10-21 01:25:00|7205.2|7203.4|7200.6|7198.8|7205.3|7203.5|7200.5|7198.7|244
1634779800000|2021-10-21 01:30:00|7200.5|7198.7|7202.6|7200.8|7203.6|7201.8|7200.5|7198.7|287
1634780100000|2021-10-21 01:35:00|7203.1|7201.3|7204.6|7202.8|7205.5|7203.7|7202.1|7200.3|321
1634780400000|2021-10-21 01:40:00|7204.7|7202.9|7205.6|7203.8|7206.5|7204.7|7204.6|7202.8|326
1634780700000|2021-10-21 01:45:00|7205.4|7203.6|7205.9|7204.1|7205.9|7204.1|7203.7|7201.9|304
1634781000000|2021-10-21 01:50:00|7206.1|7204.3|7208.6|7206.8|7209.3|7207.5|7206|7204.2|225
1634781300000|2021-10-21 01:55:00|7208.5|7206.7|7210.6|7208.8|7210.9|7209.1|7207.8|7206|353
1634781600000|2021-10-21 02:00:00|7210.7|7208.9|7207.8|7206|7210.7|7208.9|7207.5|7205.7|245
1634781900000|2021-10-21 02:05:00|7207.7|7205.9|7208.8|7207|7209.2|7207.4|7207.5|7205.7|257
1634782200000|2021-10-21 02:10:00|7208.6|7206.8|7209|7207.2|7210.7|7208.9|7208|7206.2|278
1634782500000|2021-10-21 02:15:00|7208.9|7207.1|7207.2|7205.4|7209|7207.2|7207|7205.2|329
1634782800000|2021-10-21 02:20:00|7207.3|7205.5|7211.3|7209.5|7211.4|7209.6|7207.2|7205.4|232
1634783100000|2021-10-21 02:25:00|7211.4|7209.6|7215.2|7213.4|7215.3|7213.5|7210.4|7208.6|258
1634783400000|2021-10-21 02:30:00|7215|7213.2|7215.1|7213.3|7215.4|7213.6|7212.6|7210.8|307
1634783700000|2021-10-21 02:35:00|7215|7213.2|7218.7|7216.9|7219.3|7217.5|7214.3|7212.5|304
1634784000000|2021-10-21 02:40:00|7218.6|7216.8|7217.2|7215.4|7218.6|7216.8|7216.7|7214.9|272
1634784300000|2021-10-21 02:45:00|7217.1|7215.3|7215.5|7213.7|7217.5|7215.7|7215.2|7213.4|256
1634784600000|2021-10-21 02:50:00|7215.4|7213.6|7215.7|7213.9|7216.3|7214.5|7214.6|7212.8|227
1634784900000|2021-10-21 02:55:00|7215.8|7214|7216.3|7214.5|7216.5|7214.7|7215.2|7213.4|244
1634785200000|2021-10-21 03:00:00|7216.2|7214.4|7218.5|7216.7|7219.6|7217.8|7215.8|7214|280
1634785500000|2021-10-21 03:05:00|7218.6|7216.8|7217.6|7215.8|7218.6|7216.8|7216.3|7214.5|233
1634785800000|2021-10-21 03:10:00|7217.7|7215.9|7217.1|7215.3|7218.1|7216.3|7216.4|7214.6|170
1634786100000|2021-10-21 03:15:00|7217.2|7215.4|7216.5|7214.7|7217.4|7215.6|7216.1|7214.3|231
1634786400000|2021-10-21 03:20:00|7216.6|7214.8|7216.7|7214.9|7217.3|7215.5|7215.6|7213.8|205
1634786700000|2021-10-21 03:25:00|7216.6|7214.8|7216.3|7214.5|7217.1|7215.3|7215.4|7213.6|285
1634787000000|2021-10-21 03:30:00|7216.1|7214.3|7214.1|7212.3|7216.1|7214.3|7213.8|7212|250
1634787300000|2021-10-21 03:35:00|7214|7212.2|7211.9|7210.1|7214.1|7212.3|7211.7|7209.9|193
1634787600000|2021-10-21 03:40:00|7212|7210.2|7211|7209.2|7212.1|7210.3|7210.9|7209.1|240
1634787900000|2021-10-21 03:45:00|7210.9|7209.1|7212|7210.2|7212.3|7210.5|7210.4|7208.6|230
1634788200000|2021-10-21 03:50:00|7212.1|7210.3|7211.3|7209.5|7212.1|7210.3|7210.4|7208.6|232
1634788500000|2021-10-21 03:55:00|7211.4|7209.6|7208.7|7206.9|7211.6|7209.8|7208.5|7206.7|251
1634788800000|2021-10-21 04:00:00|7208.8|7207|7203.1|7201.3|7208.9|7207.1|7202.7|7200.9|334
1634789100000|2021-10-21 04:05:00|7203.2|7201.4|7196.2|7194.4|7203.2|7201.4|7194.6|7192.4|458
1634789400000|2021-10-21 04:10:00|7196.5|7194.7|7193|7191.2|7198.4|7196|7189.8|7187.4|554
1634789700000|2021-10-21 04:15:00|7193.1|7191.3|7192.1|7190.3|7193.3|7191.5|7189.6|7187.5|485
1634790000000|2021-10-21 04:20:00|7192.2|7190.4|7193.3|7191.5|7193.9|7191.6|7191.2|7188.9|389
1634790300000|2021-10-21 04:25:00|7193.2|7191.4|7192.9|7191.1|7195.1|7193.3|7192.3|7190.4|374
1634790600000|2021-10-21 04:30:00|7192.8|7191|7190.1|7188.3|7193.3|7191.5|7188.4|7186.6|435
1634790900000|2021-10-21 04:35:00|7190|7188.2|7192.2|7190.4|7192.7|7190.6|7189.4|7187.6|329
1634791200000|2021-10-21 04:40:00|7192.3|7190.5|7192.9|7191.1|7193.5|7191.7|7190.7|7188.9|286
1634791500000|2021-10-21 04:45:00|7192.8|7191|7188.6|7186.8|7192.8|7191|7187.7|7185.9|354
1634791800000|2021-10-21 04:50:00|7188.7|7186.9|7187.8|7186|7189.9|7188.1|7186.8|7185|320
1634792100000|2021-10-21 04:55:00|7187.9|7186.1|7191.4|7189.6|7191.5|7189.7|7187.6|7185.8|316
1634792400000|2021-10-21 05:00:00|7191.8|7190|7193.4|7191.6|7193.5|7191.7|7190.8|7189|407
1634792700000|2021-10-21 05:05:00|7193.5|7191.7|7194.1|7192.3|7194.9|7192.9|7193|7191.2|349
1634793000000|2021-10-21 05:10:00|7194|7192.2|7192.9|7191.1|7194.7|7192.9|7192.7|7190.7|312
1634793300000|2021-10-21 05:15:00|7192.8|7191|7191.5|7189.7|7193|7191.2|7190.6|7188.8|323
1634793600000|2021-10-21 05:20:00|7191.6|7189.8|7191.9|7190.1|7192.3|7190.5|7189.8|7188|262
1634793900000|2021-10-21 05:25:00|7192|7190.2|7192.3|7190.5|7193.2|7191.4|7190.7|7188.9|229
1634794200000|2021-10-21 05:30:00|7192.2|7190.4|7192.1|7190.3|7193.8|7192|7191.3|7189.5|319
1634794500000|2021-10-21 05:35:00|7192.2|7190.4|7190.8|7189|7192.6|7190.4|7189.7|7187.7|321
1634794800000|2021-10-21 05:40:00|7190.9|7189.1|7190.1|7188.3|7191.7|7189.9|7189.2|7186.9|249
1634795100000|2021-10-21 05:45:00|7190.2|7188.4|7188.8|7187|7190.8|7189|7188|7186.2|293
1634795400000|2021-10-21 05:50:00|7188.7|7186.9|7191.6|7189.8|7192.5|7190.7|7187.7|7185.9|267
1634795700000|2021-10-21 05:55:00|7191.7|7189.9|7189.8|7186.8|7192.7|7190.5|7189.3|7186.8|370
1634796000000|2021-10-21 06:00:00|7189.1|7186.1|7193.3|7191.5|7194.4|7192.6|7188.1|7185.8|495
1634796300000|2021-10-21 06:05:00|7193.5|7191.7|7191.7|7189.9|7195|7193.1|7191.3|7189.5|625
1634796600000|2021-10-21 06:10:00|7191.6|7189.8|7194|7192.2|7194.2|7192.4|7191.1|7189.3|377
1634796900000|2021-10-21 06:15:00|7194.1|7192.3|7195.8|7194|7195.9|7194.1|7192.4|7190.6|336
1634797200000|2021-10-21 06:20:00|7195.9|7194.1|7191.4|7189.6|7197.2|7195.2|7191.4|7189.6|410
1634797500000|2021-10-21 06:25:00|7191.5|7189.7|7189.7|7187.9|7192|7189.8|7189.3|7187.4|438
1634797800000|2021-10-21 06:30:00|7189.6|7187.8|7187.9|7186.1|7189.8|7187.9|7186.9|7184.8|397
1634798100000|2021-10-21 06:35:00|7187.8|7186|7187.5|7185.7|7188.2|7186.4|7185.5|7183.7|394
1634798400000|2021-10-21 06:40:00|7187.6|7185.8|7183.8|7182|7187.8|7186|7183.7|7181.2|435
1634798700000|2021-10-21 06:45:00|7184|7182.2|7183.6|7181.8|7185|7183.2|7183|7181.2|381
1634799000000|2021-10-21 06:50:00|7183.7|7181.9|7179.7|7177.9|7183.8|7182|7179.6|7177.8|429
1634799300000|2021-10-21 06:55:00|7179.8|7178|7180.7|7178.9|7182.5|7180.3|7177.4|7175.6|456
1634799600000|2021-10-21 07:00:00|7181|7179.2|7180.7|7178.9|7181.9|7180.1|7176.8|7175|568
1634799900000|2021-10-21 07:05:00|7181.1|7179.3|7180.5|7178.7|7181.1|7179.3|7178.4|7176.6|489
1634800200000|2021-10-21 07:10:00|7180.3|7178.5|7177.6|7175.8|7181.7|7179.9|7177|7175.2|480
1634800500000|2021-10-21 07:15:00|7177.7|7175.9|7178.6|7176.8|7178.9|7177.1|7175.6|7173.8|429
1634800800000|2021-10-21 07:20:00|7178.5|7176.7|7178.5|7176.7|7180.1|7178.3|7177.7|7175.9|398
1634801100000|2021-10-21 07:25:00|7178.7|7176.9|7178.8|7177|7180.2|7178.4|7177.5|7175.7|444
1634801400000|2021-10-21 07:30:00|7178.7|7176.9|7179|7177.2|7180|7178.2|7177.4|7175.6|414
1634801700000|2021-10-21 07:35:00|7179.1|7177.3|7178|7176.2|7180.2|7178.4|7177.4|7175.6|385
1634802000000|2021-10-21 07:40:00|7178.1|7176.3|7180.2|7178.4|7180.4|7178.6|7177.3|7175.5|281
1634802300000|2021-10-21 07:45:00|7180.1|7178.3|7179.6|7177.8|7180.9|7179.1|7178.6|7176.8|324
1634802600000|2021-10-21 07:50:00|7179.7|7177.9|7178.6|7176.8|7180.7|7178.9|7178.6|7176.8|293
1634802900000|2021-10-21 07:55:00|7178.5|7176.7|7177.7|7175.9|7178.6|7176.8|7175|7173.2|423
1634803200000|2021-10-21 08:00:00|7177.8|7176|7176.7|7174.9|7179.4|7177.6|7176.7|7174.4|418
1634803500000|2021-10-21 08:05:00|7176.8|7175|7173|7171.2|7178.4|7176.6|7172.4|7170.6|436
1634803800000|2021-10-21 08:10:00|7172.9|7171.1|7176.5|7174.7|7176.6|7174.8|7172.5|7170.7|445
1634804100000|2021-10-21 08:15:00|7176.4|7174.6|7175.7|7173.9|7176.7|7174.9|7175.3|7173.5|390
1634804400000|2021-10-21 08:20:00|7175.8|7174|7173.3|7171.5|7175.9|7174.1|7173.1|7171.3|369
1634804700000|2021-10-21 08:25:00|7173.4|7171.6|7172.1|7170.3|7174|7172.2|7171.7|7169.9|363
1634805000000|2021-10-21 08:30:00|7172.2|7170.4|7173.6|7171.8|7173.6|7171.8|7171.7|7169.9|275
1634805300000|2021-10-21 08:35:00|7173.5|7171.7|7177.7|7175.9|7177.7|7175.9|7173.5|7171.7|250
1634805600000|2021-10-21 08:40:00|7177.9|7176.1|7176.7|7174.9|7177.9|7176.1|7175.9|7174.1|291
1634805900000|2021-10-21 08:45:00|7176.8|7175|7176.3|7174.5|7179|7177.2|7175.8|7173.8|316
1634806200000|2021-10-21 08:50:00|7176.4|7174.6|7178.9|7177.1|7180|7178.2|7176.4|7174.6|328
1634806500000|2021-10-21 08:55:00|7178.8|7177|7178.8|7177|7179.9|7177.7|7178.2|7176.4|384
1634806800000|2021-10-21 09:00:00|7178.7|7176.9|7178.8|7177|7180|7177.8|7178.3|7176.4|327
1634807100000|2021-10-21 09:05:00|7178.7|7176.9|7178.6|7176.8|7179.7|7177.9|7176.6|7174.8|368
1634807400000|2021-10-21 09:10:00|7178.5|7176.7|7176.2|7174.4|7178.9|7177.1|7175|7173.2|338
1634807700000|2021-10-21 09:15:00|7176.1|7174.3|7175.9|7174.1|7177.1|7175.3|7174.9|7173.1|336
1634808000000|2021-10-21 09:20:00|7175.8|7174|7175.4|7173.6|7176.1|7174.3|7175|7173.2|251
1634808300000|2021-10-21 09:25:00|7175.5|7173.7|7174.3|7172.5|7175.5|7173.7|7173.9|7172.1|262
1634808600000|2021-10-21 09:30:00|7174.2|7172.4|7175.1|7173.3|7176.4|7174.6|7174.2|7172.4|291
1634808900000|2021-10-21 09:35:00|7175.2|7173.4|7175|7173.2|7175.5|7173.7|7172.9|7171.1|252
1634809200000|2021-10-21 09:40:00|7175.1|7173.3|7177.1|7175.3|7177.3|7175.5|7175|7173.2|284
1634809500000|2021-10-21 09:45:00|7177.2|7175.4|7179.6|7177.8|7180|7178.2|7177.2|7175.4|294
1634809800000|2021-10-21 09:50:00|7179.9|7178.1|7179.7|7177.9|7180.5|7178.6|7179.3|7177.5|300
1634810100000|2021-10-21 09:55:00|7179.6|7177.8|7180.8|7179|7181.1|7179.3|7179.3|7177.5|240
1634810400000|2021-10-21 10:00:00|7180.6|7178.8|7181.4|7179.6|7182.1|7180.3|7180.6|7178.8|247
1634810700000|2021-10-21 10:05:00|7181.3|7179.5|7179|7177.2|7181.4|7179.6|7178.4|7176.6|210
1634811000000|2021-10-21 10:10:00|7179.1|7177.3|7179.2|7177.4|7180.1|7178|7178.4|7176.6|260
1634811300000|2021-10-21 10:15:00|7179.3|7177.5|7180.7|7178.9|7180.7|7178.9|7178.7|7176.9|246
1634811600000|2021-10-21 10:20:00|7180.6|7178.8|7177.6|7175.8|7181.2|7179.4|7176.7|7174.9|314
1634811900000|2021-10-21 10:25:00|7177.5|7175.7|7177.3|7175.5|7177.6|7175.8|7176.4|7174.6|293
1634812200000|2021-10-21 10:30:00|7177.4|7175.6|7180.6|7178.8|7180.8|7179|7177.3|7175.5|297
1634812500000|2021-10-21 10:35:00|7180.7|7178.9|7180.7|7178.9|7181.3|7179.5|7180|7178.2|203
1634812800000|2021-10-21 10:40:00|7180.6|7178.8|7178.6|7176.8|7181.2|7179.4|7178.6|7176.8|282
1634813100000|2021-10-21 10:45:00|7178.7|7176.9|7181.3|7179.5|7182.1|7180.3|7178.6|7176.8|273
1634813400000|2021-10-21 10:50:00|7181.2|7179.4|7179|7177.2|7181.4|7179.6|7178.4|7176.6|289
1634813700000|2021-10-21 10:55:00|7179.3|7177.5|7181.6|7179.8|7182.2|7180.4|7179.3|7177.5|297
1634814000000|2021-10-21 11:00:00|7181.8|7180|7181.2|7179.4|7182.2|7180.4|7180.6|7178.8|302
1634814300000|2021-10-21 11:05:00|7181.1|7179.3|7180.1|7178.3|7182|7180.2|7179.6|7177.8|281
1634814600000|2021-10-21 11:10:00|7180|7178.2|7181.7|7179.9|7182.1|7180.1|7180|7178.2|210
1634814900000|2021-10-21 11:15:00|7181.9|7180.1|7182.7|7180.9|7183|7181.2|7180.7|7178.9|246
1634815200000|2021-10-21 11:20:00|7182.8|7181|7183.1|7181.3|7184.1|7182.3|7182.3|7180.5|259
1634815500000|2021-10-21 11:25:00|7183.2|7181.4|7180.5|7178.7|7183.2|7181.4|7180|7178.2|249
1634815800000|2021-10-21 11:30:00|7180.6|7178.8|7181.3|7179.5|7182.6|7180.8|7180.5|7178.7|321
1634816100000|2021-10-21 11:35:00|7181.2|7179.4|7179.7|7177.9|7181.6|7179.8|7179.2|7177.4|274
1634816400000|2021-10-21 11:40:00|7179.8|7178|7181.4|7179.6|7181.7|7179.9|7179.7|7177.9|289
1634816700000|2021-10-21 11:45:00|7181.3|7179.5|7182.9|7181.1|7183.5|7181.7|7181.1|7179.3|266
1634817000000|2021-10-21 11:50:00|7182.8|7181|7183.1|7181.3|7184.3|7182.5|7181.5|7179.7|327
1634817300000|2021-10-21 11:55:00|7183|7181.2|7179.1|7177.3|7183.3|7181.5|7177.7|7175.9|363
1634817600000|2021-10-21 12:00:00|7179.4|7177.6|7176.8|7175|7180.1|7178.3|7173.2|7171.4|485
1634817900000|2021-10-21 12:05:00|7176.9|7175.1|7177.1|7175.3|7178|7176.2|7175.4|7173.6|394
1634818200000|2021-10-21 12:10:00|7177.3|7175.5|7177.5|7175.7|7179.3|7177.5|7176.7|7174.9|404
1634818500000|2021-10-21 12:15:00|7177.4|7175.6|7175.2|7173.4|7177.7|7175.9|7173.9|7172.1|416
1634818800000|2021-10-21 12:20:00|7175.8|7174|7174.7|7172.9|7178.6|7176.8|7174.6|7172.8|467
1634819100000|2021-10-21 12:25:00|7174.6|7172.8|7172.2|7169.2|7175.1|7173.3|7170.9|7168.3|388
1634819400000|2021-10-21 12:30:00|7172.3|7169.3|7177.2|7175.4|7178.1|7176.3|7172.2|7168.6|593
1634819700000|2021-10-21 12:35:00|7177.3|7175.5|7179.3|7177.5|7180.4|7178.6|7176.4|7174.6|470
1634820000000|2021-10-21 12:40:00|7179.2|7177.4|7179|7177.2|7180.4|7178.5|7175.1|7173.3|461
1634820300000|2021-10-21 12:45:00|7179.2|7177.4|7177.4|7175.6|7180.8|7179|7176.7|7174.9|506
1634820600000|2021-10-21 12:50:00|7177.5|7175.7|7175.8|7174|7180.6|7178.8|7175.7|7173.9|507
1634820900000|2021-10-21 12:55:00|7175.9|7174.1|7176.4|7174.6|7177.1|7175.3|7172.6|7170.8|500
1634821200000|2021-10-21 13:00:00|7176.5|7174.7|7176.8|7175|7178.4|7176.6|7172.5|7170.7|514
1634821500000|2021-10-21 13:05:00|7176.7|7174.9|7176.1|7174.3|7179.6|7177.8|7175.1|7173.3|502
1634821800000|2021-10-21 13:10:00|7175.8|7174|7173.6|7171.8|7178.8|7177|7171.9|7170.1|489
1634822100000|2021-10-21 13:15:00|7173.5|7171.7|7171.5|7169.7|7175.6|7173.8|7171.1|7169.3|430
1634822400000|2021-10-21 13:20:00|7171.4|7169.6|7170.9|7169.1|7172.1|7170.3|7168.7|7166.9|442
1634822700000|2021-10-21 13:25:00|7171|7169.2|7165.5|7163.7|7173.1|7171.3|7165.5|7163.7|434
1634823000000|2021-10-21 13:30:00|7165.2|7163.4|7173.7|7171.9|7174.2|7172.4|7164.4|7162.6|652
1634823300000|2021-10-21 13:35:00|7173.6|7171.8|7173.4|7171.6|7175.1|7173.3|7171.7|7169.9|605
1634823600000|2021-10-21 13:40:00|7173.1|7171.3|7172.8|7171|7175|7173.2|7171.2|7169.4|541
1634823900000|2021-10-21 13:45:00|7172.9|7171.1|7169.3|7167.5|7173.3|7171.5|7168.6|7166.8|460
1634824200000|2021-10-21 13:50:00|7169.2|7167.4|7168.8|7167|7171|7169.2|7168.3|7166.5|521
1634824500000|2021-10-21 13:55:00|7168.9|7167.1|7169.2|7166.2|7169.9|7168.1|7167.4|7165.4|457
1634824800000|2021-10-21 14:00:00|7169.1|7166.1|7169.8|7168|7170.4|7168.4|7163.8|7162|661
1634825100000|2021-10-21 14:05:00|7169.4|7167.6|7170.1|7168.3|7170.7|7168.9|7164.5|7162.5|584
1634825400000|2021-10-21 14:10:00|7170.2|7168.4|7170.7|7168.9|7170.9|7168.9|7167.4|7165.6|454
1634825700000|2021-10-21 14:15:00|7170.6|7168.8|7169.3|7167.5|7172.2|7169.8|7166.9|7164.4|523
1634826000000|2021-10-21 14:20:00|7169.1|7167.3|7169.3|7167.5|7170.8|7169|7166.9|7165.1|464
1634826300000|2021-10-21 14:25:00|7169.4|7167.6|7169.3|7167.5|7170.8|7169|7168.5|7166.5|445
1634826600000|2021-10-21 14:30:00|7169.2|7167.4|7171.6|7169.8|7175|7173.2|7167.5|7165.7|462
1634826900000|2021-10-21 14:35:00|7171.7|7169.9|7171.2|7169.4|7172.6|7170.8|7170.4|7168.6|430
1634827200000|2021-10-21 14:40:00|7170.9|7169.1|7178.5|7176.7|7179.6|7177.2|7170.3|7168.5|423
1634827500000|2021-10-21 14:45:00|7178.4|7176.6|7181.6|7179.8|7182.2|7179.9|7177.5|7175.7|505
1634827800000|2021-10-21 14:50:00|7181.7|7179.9|7182.3|7180.5|7183.9|7182.1|7181.3|7179|530
1634828100000|2021-10-21 14:55:00|7182.2|7180.4|7183.6|7181.8|7186.1|7184.1|7182|7180.2|483
1634828400000|2021-10-21 15:00:00|7183.8|7182|7178.8|7177|7184.7|7182.9|7178.8|7177|443
1634828700000|2021-10-21 15:05:00|7178.7|7176.9|7178.3|7176.5|7179|7177.2|7176.2|7174.4|438
1634829000000|2021-10-21 15:10:00|7178.2|7176.4|7178.7|7176.9|7179.4|7177.5|7177.1|7175.3|423
1634829300000|2021-10-21 15:15:00|7178.6|7176.8|7177.9|7176.1|7179|7176.9|7177.5|7175.5|315
1634829600000|2021-10-21 15:20:00|7178|7176.2|7180.5|7178.7|7181.8|7180|7177|7175.2|319
1634829900000|2021-10-21 15:25:00|7180.6|7178.8|7172.8|7171|7181.5|7179.4|7172.3|7170.5|435
1634830200000|2021-10-21 15:30:00|7172.9|7171.1|7168.2|7166.4|7174.5|7172.2|7168|7166.2|429
1634830500000|2021-10-21 15:35:00|7168.1|7166.3|7170.5|7168.7|7171.2|7169.4|7166.7|7164.8|418
1634830800000|2021-10-21 15:40:00|7170.6|7168.8|7169.5|7167.7|7171.5|7169.4|7168|7165.9|413
1634831100000|2021-10-21 15:45:00|7169.6|7167.8|7171.1|7169.3|7171.5|7169.5|7169|7166.8|426
1634831400000|2021-10-21 15:50:00|7171|7169.2|7171.1|7169.3|7173.1|7171|7170.6|7168.8|349
1634831700000|2021-10-21 15:55:00|7171.2|7169.4|7171.1|7169.3|7171.4|7169.6|7169.5|7167.7|325
1634832000000|2021-10-21 16:00:00|7171.2|7169.4|7169.1|7167.3|7173.1|7171.3|7169.1|7167.3|327
1634832300000|2021-10-21 16:05:00|7169|7167.2|7163|7161.2|7169.2|7167.4|7162.6|7160.8|409
1634832600000|2021-10-21 16:10:00|7163.1|7161.3|7166.1|7164.3|7166.6|7164.4|7162.8|7161|339
1634832900000|2021-10-21 16:15:00|7166|7164.2|7163.4|7161.6|7166.1|7164.3|7163|7161.2|253
1634833200000|2021-10-21 16:20:00|7163.3|7161.5|7161.6|7159.8|7164.1|7162.3|7161.6|7159.5|278
1634833500000|2021-10-21 16:25:00|7161.3|7159.5|7160.8|7159|7162|7160.2|7160.3|7158.5|199
1634833800000|2021-10-21 16:30:00|7160.7|7158.9|7158.7|7156.9|7161.6|7159.4|7158.6|7156.8|272
1634834100000|2021-10-21 16:35:00|7158.8|7157|7158.6|7156.8|7161|7159.2|7158.2|7156.4|324
1634834400000|2021-10-21 16:40:00|7158.5|7156.7|7159.5|7157.7|7160.3|7158.5|7158.1|7156.2|188
1634834700000|2021-10-21 16:45:00|7159.6|7157.8|7156.7|7154.9|7159.8|7158|7156.5|7154.7|244
1634835000000|2021-10-21 16:50:00|7157.1|7155.3|7155.4|7153.6|7157.6|7155.8|7155.1|7153.3|297
1634835300000|2021-10-21 16:55:00|7155.3|7153.5|7153.3|7151.5|7155.4|7153.6|7152.1|7150.3|334
1634835600000|2021-10-21 17:00:00|7153.6|7150.6|7151.7|7149.9|7153.6|7151.3|7151.1|7149|340
1634835900000|2021-10-21 17:05:00|7151.8|7150|7152.9|7151.1|7152.9|7151.1|7149.6|7147.8|310
1634836200000|2021-10-21 17:10:00|7152.8|7151|7149.3|7147.5|7153.1|7151.3|7149|7146.6|339
1634836500000|2021-10-21 17:15:00|7149.4|7147.6|7149.1|7147.3|7150.2|7148.4|7147|7144.6|322
1634836800000|2021-10-21 17:20:00|7149.2|7147.4|7151.6|7149.8|7152.2|7150.4|7148.9|7146.6|295
1634837100000|2021-10-21 17:25:00|7151.7|7149.9|7150.7|7148.9|7151.7|7149.9|7149.2|7147.3|238
1634837400000|2021-10-21 17:30:00|7150.8|7149|7152|7150.2|7152.7|7150.8|7150.7|7148.9|269
1634837700000|2021-10-21 17:35:00|7151.9|7150.1|7149.9|7148.1|7152.1|7150.3|7149.6|7147.5|269
1634838000000|2021-10-21 17:40:00|7150.2|7148.4|7146.7|7144.9|7150.8|7149|7146.2|7144.4|282
1634838300000|2021-10-21 17:45:00|7146.9|7145.1|7145.2|7143.4|7148.3|7146.5|7145.1|7143.3|333
1634838600000|2021-10-21 17:50:00|7144.9|7143.1|7142.8|7141|7145.4|7143.6|7142.6|7140.8|321
1634838900000|2021-10-21 17:55:00|7143.2|7141.4|7153.7|7140.7|7154.1|7142.7|7142.6|7137.1|336
1634839200000|2021-10-21 18:00:00|7158.5|7145.5|7144|7141|7158.5|7145.5|7143.1|7140.4|407
1634839500000|2021-10-21 18:05:00|7144.1|7141.1|7142.8|7141|7145.8|7142.8|7142.6|7140.6|264
1634839800000|2021-10-21 18:10:00|7142.7|7140.9|7143.1|7141.3|7144.5|7142.2|7141.9|7139.5|328
1634840100000|2021-10-21 18:15:00|7143.6|7140.6|7144.6|7142.8|7145.3|7143.5|7142.6|7140.6|289
1634840400000|2021-10-21 18:20:00|7144.7|7142.9|7145.2|7143.4|7145.6|7143.6|7143.6|7141.5|290
1634840700000|2021-10-21 18:25:00|7145.3|7143.5|7144.5|7142.7|7146.1|7144.3|7143.6|7141.5|298
1634841000000|2021-10-21 18:30:00|7144.6|7142.8|7145.2|7143.4|7146.1|7143.9|7144.5|7142.5|264
1634841300000|2021-10-21 18:35:00|7145.3|7143.5|7145.5|7143.7|7146.5|7144.3|7144.6|7142.6|237
1634841600000|2021-10-21 18:40:00|7145.3|7143.5|7146.3|7144.5|7146.9|7144.5|7145|7142.6|222
1634841900000|2021-10-21 18:45:00|7146.2|7144.4|7146.6|7144.8|7147.3|7145.4|7145.4|7143|195
1634842200000|2021-10-21 18:50:00|7146.5|7144.7|7148.6|7146.8|7149.2|7146.9|7146|7143.9|213
1634842500000|2021-10-21 18:55:00|7148.5|7146.7|7149.6|7146.6|7149.6|7147.4|7148|7145.6|300
1634842800000|2021-10-21 19:00:00|7150|7147|7152.9|7151.1|7153.2|7151.1|7149.5|7146.7|316
1634843100000|2021-10-21 19:05:00|7153.1|7151.3|7152.8|7151|7154.1|7152|7152.2|7150.3|267
1634843400000|2021-10-21 19:10:00|7152.9|7151.1|7152.5|7150.7|7153.5|7151.3|7151.8|7150|178
1634843700000|2021-10-21 19:15:00|7152.6|7150.8|7154.5|7151.5|7154.7|7152.3|7152.2|7150.1|211
1634844000000|2021-10-21 19:20:00|7154.4|7151.4|7154.5|7151.5|7154.9|7152.8|7153.6|7151.4|190
1634844300000|2021-10-21 19:25:00|7153.8|7152|7153.7|7151.9|7154.7|7152.4|7153.1|7150.8|249
1634844600000|2021-10-21 19:30:00|7153.8|7152|7154.1|7152.3|7155|7152.8|7153.7|7151|234
1634844900000|2021-10-21 19:35:00|7154.2|7152.4|7155.2|7153.4|7156.4|7154.1|7154.1|7151.9|213
1634845200000|2021-10-21 19:40:00|7155.3|7153.5|7155.8|7152.8|7156.2|7154|7154.3|7151.9|188
1634845500000|2021-10-21 19:45:00|7155.7|7152.7|7155.5|7152.5|7155.8|7153.5|7154.6|7152.2|198
1634845800000|2021-10-21 19:50:00|7155.2|7153.4|7155|7153.2|7155.9|7153.5|7152.5|7150.1|279
1634846100000|2021-10-21 19:55:00|7155.6|7152.6|7156.2|7154.4|7158.7|7156.5|7154.7|7152.4|300
1634846400000|2021-10-21 20:00:00|7156.3|7154.5|7156|7153|7157.8|7155.4|7155|7152.5|263
1634846700000|2021-10-21 20:05:00|7156.3|7153.3|7158.3|7156.5|7159.2|7156.8|7155.5|7153.3|233
1634847000000|2021-10-21 20:10:00|7158.8|7155.8|7158.3|7155.3|7159.3|7156.9|7157.6|7154.9|227
1634847300000|2021-10-21 20:15:00|7158.2|7155.2|7157.4|7154.4|7158.3|7155.9|7155.5|7152.9|262
1634847600000|2021-10-21 20:20:00|7157.5|7154.5|7157.7|7154.7|7159.6|7157.1|7157|7154.4|160
1634847900000|2021-10-21 20:25:00|7157.5|7154.5|7155.8|7154|7157.7|7155.3|7155.6|7153.2|172
1634848200000|2021-10-21 20:30:00|7155.7|7153.9|7155.2|7152.2|7156.4|7154|7154.5|7152.1|211
1634848500000|2021-10-21 20:35:00|7155.3|7152.3|7155.2|7153.4|7156.1|7153.7|7154.6|7152.2|174
1634848800000|2021-10-21 20:40:00|7155.1|7153.3|7157.3|7154.3|7157.6|7155|7154.1|7151.8|185
1634849100000|2021-10-21 20:45:00|7157.2|7154.2|7158.7|7155.7|7158.8|7155.8|7156.7|7154.1|228
1634849400000|2021-10-21 20:50:00|7158.5|7155.5|7158.5|7155.5|7159.5|7156.9|7158.2|7155.2|206
1634849700000|2021-10-21 20:55:00|7158.8|7155.8|7158.1|7152.7|7159.2|7156.5|7157.2|7152.7|259
1634850000000|2021-10-21 21:00:00|7158.4|7152.6|7158.8|7151.6|7160.5|7154.1|7145.9|7132.9|118
1634850300000|2021-10-21 21:05:00|7158|7151.1|7157.2|7151.8|7159.1|7152.8|7156.8|7150.7|80
1634850600000|2021-10-21 21:10:00|7156.9|7151.7|7156.7|7150.5|7158.5|7152.2|7156.5|7150.5|109
1634850900000|2021-10-21 21:15:00|7157.1|7151.6|7155.9|7151.7|7157.1|7152.5|7155.2|7150.6|168
1634851200000|2021-10-21 21:20:00|7156|7151.6|7155.6|7152.5|7156.6|7152.9|7155.3|7150.8|138
1634851500000|2021-10-21 21:25:00|7155.7|7152.3|7157.1|7151.2|7158.1|7153.7|7155.4|7151.2|127
1634851800000|2021-10-21 21:30:00|7157.6|7152.5|7157.1|7152.9|7158.1|7154.2|7157|7151.1|120
1634852100000|2021-10-21 21:35:00|7157.9|7153.4|7158.4|7153.5|7159|7154.8|7157.1|7151.5|165
1634852400000|2021-10-21 21:40:00|7158.2|7153.7|7158.7|7153.1|7159.3|7155.2|7157.1|7151.5|212
1634852700000|2021-10-21 21:45:00|7158.8|7153.4|7159.8|7154.8|7160.7|7155.5|7157.8|7152.7|230
1634853000000|2021-10-21 21:50:00|7160.3|7154.7|7159.6|7151.7|7160.8|7155.2|7158.3|7151.1|237
1634853300000|2021-10-21 21:55:00|7159.5|7152.2|7159.7|7151.9|7160.5|7153.5|7158.1|7149.7|304
1634853600000|2021-10-21 22:00:00|7160.4|7153.3|7159.1|7156.1|7160.7|7156.9|7158.7|7152.7|388
1634853900000|2021-10-21 22:05:00|7159|7156|7158.1|7155.1|7159.2|7156.2|7157.3|7154.3|188
1634854200000|2021-10-21 22:10:00|7158.2|7155.2|7158.4|7155.4|7159|7156|7157.7|7154.7|148
1634854500000|2021-10-21 22:15:00|7158.5|7155.5|7157.9|7154.9|7158.7|7155.7|7157.7|7154.4|192
1634854800000|2021-10-21 22:20:00|7158.1|7155.1|7156.7|7153.7|7158.7|7155.6|7156.5|7153.5|158
1634855100000|2021-10-21 22:25:00|7156.8|7153.8|7156.7|7153.7|7157.4|7154.9|7156.2|7153.4|191
1634855400000|2021-10-21 22:30:00|7156|7153|7156.2|7153.2|7156.8|7153.8|7155|7152.6|133
1634855700000|2021-10-21 22:35:00|7155.8|7152.8|7155.9|7152.9|7156.9|7153.9|7155|7152|111
1634856000000|2021-10-21 22:40:00|7156|7153|7155.1|7152.1|7156.3|7153.3|7155.1|7152.1|116
1634856300000|2021-10-21 22:45:00|7154.9|7151.9|7155.6|7152.6|7156.2|7153.6|7154.7|7151.7|153
1634856600000|2021-10-21 22:50:00|7155.5|7152.5|7153.8|7152|7155.7|7152.7|7153.7|7151.2|128
1634856900000|2021-10-21 22:55:00|7153.7|7151.9|7155|7152|7155.6|7152.9|7153.7|7151.3|133
1634857200000|2021-10-21 23:00:00|7155.1|7152.1|7153.7|7151.9|7155.4|7153|7153.5|7151|196
1634857500000|2021-10-21 23:05:00|7153.6|7151.8|7153.7|7150.7|7154.1|7151.8|7151.9|7149.4|236
1634857800000|2021-10-21 23:10:00|7153.8|7150.8|7155.2|7152.2|7155.5|7152.8|7152.9|7150.6|160
1634858100000|2021-10-21 23:15:00|7155.1|7152.1|7156.4|7153.4|7156.9|7153.9|7153.9|7151.3|190
1634858400000|2021-10-21 23:20:00|7156.3|7153.3|7156.5|7153.5|7157.3|7154.8|7155.3|7152.7|223
1634858700000|2021-10-21 23:25:00|7156.6|7153.6|7156.7|7154.9|7157.5|7155|7155.1|7152.7|234
1634859000000|2021-10-21 23:30:00|7156.6|7154.8|7158.6|7155.6|7158.7|7156.5|7156.6|7153.8|175
1634859300000|2021-10-21 23:35:00|7158.7|7155.7|7156.6|7154.8|7158.7|7156|7155.8|7153.3|166
1634859600000|2021-10-21 23:40:00|7156.5|7154.7|7156.4|7153.4|7157.5|7155.1|7155.6|7153.3|209
1634859900000|2021-10-21 23:45:00|7156.5|7153.5|7155.5|7153.7|7156.6|7153.9|7154.7|7152.3|227
1634860200000|2021-10-21 23:50:00|7155.6|7153.8|7155.8|7154|7156.7|7154.3|7153.7|7151.2|272
1634860500000|2021-10-21 23:55:00|7156.5|7153.5|7156|7154.2|7157.7|7155.3|7155.5|7153.4|204
1634860800000|2021-10-22 00:00:00|7155.7|7153.9|7157.3|7155.5|7158|7155.8|7155.1|7152.8|473
1634861100000|2021-10-22 00:05:00|7157.7|7155.9|7156.3|7154.5|7160.3|7157.9|7156|7153.6|396
1634861400000|2021-10-22 00:10:00|7156.9|7153.9|7155.7|7152.7|7157.7|7155.3|7154.1|7151.6|339
1634861700000|2021-10-22 00:15:00|7155|7153.2|7155.8|7154|7158.2|7156.4|7154.4|7152.6|334
1634862000000|2021-10-22 00:20:00|7155.7|7153.9|7155.3|7153.5|7156.8|7155|7154.2|7152.4|333
1634862300000|2021-10-22 00:25:00|7155.4|7153.6|7156.5|7154.7|7157|7155.2|7152.9|7150.8|317
1634862600000|2021-10-22 00:30:00|7156.6|7154.8|7160.2|7158.4|7160.4|7158.5|7156.1|7154|319
1634862900000|2021-10-22 00:35:00|7160.1|7158.3|7162.1|7160.3|7163|7160.6|7160.1|7158|266
1634863200000|2021-10-22 00:40:00|7162|7160.2|7157.9|7156.1|7162.6|7160.3|7157.9|7155.8|270
1634863500000|2021-10-22 00:45:00|7157.6|7155.8|7155.8|7154|7158.6|7156.3|7155.6|7153.3|298
1634863800000|2021-10-22 00:50:00|7155.7|7153.9|7157.9|7156.1|7158.6|7156.3|7155|7153.1|368
1634864100000|2021-10-22 00:55:00|7157.4|7155.6|7164|7162.2|7164.7|7162.2|7156.8|7154.6|431
1634864400000|2021-10-22 01:00:00|7164.1|7162.3|7163.9|7162.1|7166.8|7164.5|7163.2|7161.3|461
1634864700000|2021-10-22 01:05:00|7164|7162.2|7167.2|7165.4|7168.4|7166.3|7163.6|7161.4|403
1634865000000|2021-10-22 01:10:00|7167|7165.2|7168.9|7167.1|7171.7|7169.2|7166.9|7165.1|450
1634865300000|2021-10-22 01:15:00|7168.8|7167|7169.6|7167.8|7171.8|7169.5|7168.1|7165.8|446
1634865600000|2021-10-22 01:20:00|7169.5|7167.7|7170.3|7168.5|7171.6|7169.6|7169.1|7167|422
1634865900000|2021-10-22 01:25:00|7170.4|7168.6|7170.3|7168.5|7171.8|7170|7168.4|7166.6|317
1634866200000|2021-10-22 01:30:00|7170.5|7168.7|7172|7170.2|7172.7|7170.2|7168.8|7166.3|397
1634866500000|2021-10-22 01:35:00|7171.9|7170.1|7171.7|7169.9|7173.4|7171.4|7170.9|7168.7|389
1634866800000|2021-10-22 01:40:00|7171.6|7169.8|7170.1|7168.3|7172|7170.1|7168.6|7166.3|361
1634867100000|2021-10-22 01:45:00|7170.2|7168.4|7169.1|7167.3|7171.1|7169.3|7168.3|7166.5|287
1634867400000|2021-10-22 01:50:00|7169.2|7167.4|7170|7168.2|7171.3|7169.5|7169.2|7167.4|288
1634867700000|2021-10-22 01:55:00|7170.1|7168.3|7172.4|7170.6|7172.7|7170.8|7169.4|7167.4|305
1634868000000|2021-10-22 02:00:00|7172.5|7170.7|7170.5|7168.7|7173.4|7171.4|7170.3|7168.3|332
1634868300000|2021-10-22 02:05:00|7170.3|7168.5|7169.6|7167.8|7170.9|7168.8|7167.6|7165.3|378
1634868600000|2021-10-22 02:10:00|7169.5|7167.7|7169.7|7167.9|7171.4|7169.6|7169.1|7167.3|270
1634868900000|2021-10-22 02:15:00|7169.9|7168.1|7171.2|7169.4|7171.6|7169.6|7169.4|7167.6|269
1634869200000|2021-10-22 02:20:00|7171.5|7169.7|7169.8|7168|7172.6|7170.8|7169.5|7167.7|264
1634869500000|2021-10-22 02:25:00|7169.9|7168.1|7166.6|7164.8|7170.1|7168.3|7165.2|7163.3|299
1634869800000|2021-10-22 02:30:00|7166.7|7164.9|7166.1|7164.3|7167.8|7166|7165.6|7163.4|316
1634870100000|2021-10-22 02:35:00|7166.7|7163.7|7169.3|7167.5|7169.6|7167.5|7165.9|7163.7|289
1634870400000|2021-10-22 02:40:00|7169.2|7167.4|7167.3|7165.5|7169.2|7167.4|7166.3|7164.5|309
1634870700000|2021-10-22 02:45:00|7167.4|7165.6|7163.7|7161.9|7167.9|7166.1|7163|7160.9|397
1634871000000|2021-10-22 02:50:00|7163.8|7162|7164.5|7162.7|7165.2|7162.8|7162.9|7161.1|276
1634871300000|2021-10-22 02:55:00|7164.6|7162.8|7166.4|7164.6|7167.6|7165.8|7164.4|7162.4|320
1634871600000|2021-10-22 03:00:00|7166.5|7164.7|7163.7|7161.9|7166.7|7164.9|7163.6|7161.8|327
1634871900000|2021-10-22 03:05:00|7163.8|7162|7164.9|7163.1|7165.6|7163.7|7163.4|7161.6|286
1634872200000|2021-10-22 03:10:00|7164.8|7163|7167.7|7165.9|7167.9|7166.1|7164.5|7162.7|247
1634872500000|2021-10-22 03:15:00|7167.6|7165.8|7168.2|7166.4|7169|7167.2|7166.6|7164.8|313
1634872800000|2021-10-22 03:20:00|7168.1|7166.3|7167.4|7165.6|7168.2|7166.4|7166.3|7164.5|298
1634873100000|2021-10-22 03:25:00|7167.5|7165.7|7167.6|7165.8|7168.1|7166.3|7166.4|7164.6|279
1634873400000|2021-10-22 03:30:00|7167.5|7165.7|7166.2|7164.4|7169.1|7167.1|7165.6|7163.8|248
1634873700000|2021-10-22 03:35:00|7166.3|7164.5|7166.5|7164.7|7166.8|7165|7165.2|7163.2|204
1634874000000|2021-10-22 03:40:00|7166.4|7164.6|7165.8|7164|7167.7|7165.5|7165.1|7163.3|234
1634874300000|2021-10-22 03:45:00|7166|7164.2|7165.7|7163.9|7166.4|7164.2|7164.4|7162.3|179
1634874600000|2021-10-22 03:50:00|7165.8|7164|7164.5|7162.7|7166.1|7164.3|7163.7|7161.5|224
1634874900000|2021-10-22 03:55:00|7164.6|7162.8|7167.6|7165.8|7167.7|7165.9|7164.5|7162.7|207
1634875200000|2021-10-22 04:00:00|7167.5|7165.7|7166.9|7165.1|7168.1|7166|7166.6|7164.5|221
1634875500000|2021-10-22 04:05:00|7167|7165.2|7167.9|7166.1|7168.4|7166.2|7165.4|7162.9|284
1634875800000|2021-10-22 04:10:00|7168|7166.2|7169.2|7167.4|7170.3|7168|7167.8|7165.9|204
1634876100000|2021-10-22 04:15:00|7169.3|7167.5|7168.3|7166.5|7169.3|7167.5|7167.7|7165.8|199
1634876400000|2021-10-22 04:20:00|7168.4|7166.6|7168.4|7166.6|7168.7|7166.7|7167.3|7165.4|163
1634876700000|2021-10-22 04:25:00|7168.3|7166.5|7167.3|7165.5|7168.4|7166.6|7167.1|7165.3|156
1634877000000|2021-10-22 04:30:00|7167.2|7165.4|7165.6|7163.8|7167.3|7165.5|7165.6|7163.5|200
1634877300000|2021-10-22 04:35:00|7165.7|7163.9|7165.3|7163.5|7166.5|7164.4|7164.8|7162.6|164
1634877600000|2021-10-22 04:40:00|7165.2|7163.4|7166.1|7164.3|7166.1|7164.3|7163.8|7161.7|239
1634877900000|2021-10-22 04:45:00|7166.2|7164.4|7165.6|7163.8|7166.4|7164.6|7164.9|7162.6|198
1634878200000|2021-10-22 04:50:00|7165.7|7163.9|7167.6|7165.8|7168.3|7165.9|7165.5|7163.5|180
1634878500000|2021-10-22 04:55:00|7167.7|7165.9|7168.3|7166.5|7169.3|7166.9|7167.6|7165.4|260
1634878800000|2021-10-22 05:00:00|7168.4|7166.6|7170.2|7168.4|7170.4|7168.6|7167.7|7165.6|258
1634879100000|2021-10-22 05:05:00|7170.3|7168.5|7170.4|7168.6|7172.1|7170.3|7170.2|7168.4|238
1634879400000|2021-10-22 05:10:00|7170.3|7168.5|7168.9|7167.1|7171|7169.1|7168.6|7166.3|238
1634879700000|2021-10-22 05:15:00|7169|7167.2|7168|7166.2|7169.2|7167.2|7167.3|7165.1|217
1634880000000|2021-10-22 05:20:00|7167.9|7166.1|7166.8|7165|7168|7166.2|7166.2|7164.4|221
1634880300000|2021-10-22 05:25:00|7166.7|7164.9|7171.2|7169.4|7171.8|7169.7|7166.2|7164.4|258
1634880600000|2021-10-22 05:30:00|7171.1|7169.3|7170.1|7168.3|7172|7170|7169.7|7167.5|215
1634880900000|2021-10-22 05:35:00|7170.2|7168.4|7169.8|7168|7172.3|7170.3|7169.7|7167.9|230
1634881200000|2021-10-22 05:40:00|7169.9|7168.1|7168|7166.2|7170.2|7168.1|7168|7166.2|252
1634881500000|2021-10-22 05:45:00|7168.1|7166.3|7168.6|7166.8|7171.9|7169.5|7167.7|7165.9|264
1634881800000|2021-10-22 05:50:00|7168.5|7166.7|7166.9|7165.1|7168.8|7167|7166.8|7165|252
1634882100000|2021-10-22 05:55:00|7167|7165.2|7164.9|7163.1|7167|7165.2|7164.4|7162.3|269
1634882400000|2021-10-22 06:00:00|7165.3|7162.3|7168.5|7166.7|7168.5|7166.7|7163.1|7160.9|464
1634882700000|2021-10-22 06:05:00|7168.6|7166.8|7167.6|7165.8|7170.3|7167.8|7166.7|7164.8|343
1634883000000|2021-10-22 06:10:00|7167.5|7165.7|7169.4|7167.6|7169.7|7167.9|7166.6|7164.7|325
1634883300000|2021-10-22 06:15:00|7169.3|7167.5|7169.3|7167.5|7170.8|7169|7168.3|7166.1|319
1634883600000|2021-10-22 06:20:00|7169.2|7167.4|7170.7|7168.9|7170.8|7169|7167.1|7165|381
1634883900000|2021-10-22 06:25:00|7170.6|7168.8|7172.1|7170.3|7175.6|7173.3|7170.6|7168.8|414
1634884200000|2021-10-22 06:30:00|7172|7170.2|7172.6|7170.8|7173.7|7171.5|7171.2|7169|443
1634884500000|2021-10-22 06:35:00|7172.7|7170.9|7174.1|7172.3|7174.7|7172.5|7172.3|7169.9|356
1634884800000|2021-10-22 06:40:00|7174|7172.2|7176.5|7174.7|7176.9|7175.1|7172.5|7170.2|367
1634885100000|2021-10-22 06:45:00|7176.4|7174.6|7173.7|7171.9|7176.5|7174.7|7173.5|7171.7|348
1634885400000|2021-10-22 06:50:00|7173.6|7171.8|7174.7|7172.9|7175.9|7174.1|7172.5|7170.3|383
1634885700000|2021-10-22 06:55:00|7174.6|7172.8|7174.6|7172.8|7176.2|7173.7|7173.9|7171.5|370
1634886000000|2021-10-22 07:00:00|7174.7|7172.9|7176.9|7175.1|7177.2|7175.3|7172.3|7170.1|516
1634886300000|2021-10-22 07:05:00|7177|7175.2|7175.7|7173.9|7178.1|7176.3|7173.8|7172|451
1634886600000|2021-10-22 07:10:00|7175.8|7174|7174.2|7172.4|7177.9|7176.1|7172.5|7170.1|443
1634886900000|2021-10-22 07:15:00|7174.5|7172.7|7179.4|7177.6|7181|7179.2|7173.5|7171|514
1634887200000|2021-10-22 07:20:00|7179.5|7177.7|7183.5|7181.7|7183.8|7182|7178.3|7176.5|538
1634887500000|2021-10-22 07:25:00|7183.6|7181.8|7181.3|7179.5|7185|7182.6|7180.9|7178.5|478
1634887800000|2021-10-22 07:30:00|7182|7179|7183|7181.2|7184.6|7182.5|7181.3|7178.5|490
1634888100000|2021-10-22 07:35:00|7183.1|7181.3|7184.8|7183|7185.7|7183.2|7181.7|7179.6|434
1634888400000|2021-10-22 07:40:00|7184.9|7183.1|7182|7180.2|7185.8|7183.6|7181|7179.2|501
1634888700000|2021-10-22 07:45:00|7181.9|7180.1|7180|7178.2|7183.4|7181.6|7179.7|7177.9|402
1634889000000|2021-10-22 07:50:00|7179.9|7178.1|7181|7179.2|7182.2|7180|7179.8|7178|401
1634889300000|2021-10-22 07:55:00|7180.9|7179.1|7182.7|7179.7|7183.3|7180.8|7180.6|7178.8|385
1634889600000|2021-10-22 08:00:00|7182.6|7179.6|7183.3|7181.5|7184.7|7182.4|7180.1|7178.1|412
1634889900000|2021-10-22 08:05:00|7183.4|7181.6|7184.1|7182.3|7185.4|7183.2|7183|7181|357
1634890200000|2021-10-22 08:10:00|7184|7182.2|7185.6|7183.8|7185.8|7184|7183.1|7180.9|344
1634890500000|2021-10-22 08:15:00|7185.5|7183.7|7184|7182.2|7185.5|7183.7|7182.8|7180.5|367
1634890800000|2021-10-22 08:20:00|7183.9|7182.1|7184.1|7181.1|7184.2|7182.2|7180.5|7178.7|378
1634891100000|2021-10-22 08:25:00|7183.6|7181.8|7183.2|7181.4|7184.2|7182.4|7182.2|7180.2|295
1634891400000|2021-10-22 08:30:00|7183.6|7181.8|7188|7186.2|7188.1|7186.3|7182.7|7180.5|439
1634891700000|2021-10-22 08:35:00|7188.1|7186.3|7187.8|7186|7190.2|7188.4|7186.5|7184.2|342
1634892000000|2021-10-22 08:40:00|7188|7186.2|7186.4|7184.6|7189.1|7186.7|7186.1|7184.3|339
1634892300000|2021-10-22 08:45:00|7186.3|7184.5|7184|7182.2|7187.1|7185.1|7183.8|7182|347
1634892600000|2021-10-22 08:50:00|7183.8|7182|7185.8|7184|7186.3|7184.5|7183.1|7181.3|292
1634892900000|2021-10-22 08:55:00|7185.6|7183.8|7185.4|7183.6|7186|7184.2|7183.9|7182.1|322
1634893200000|2021-10-22 09:00:00|7185.5|7183.7|7183.6|7181.8|7185.6|7183.7|7182.9|7181.1|355
1634893500000|2021-10-22 09:05:00|7183.7|7181.9|7185.2|7183.4|7185.5|7183.7|7183.4|7181.6|301
1634893800000|2021-10-22 09:10:00|7185.1|7183.3|7185|7183.2|7186.7|7184.5|7184.7|7182.9|285
1634894100000|2021-10-22 09:15:00|7185.1|7183.3|7183|7181.2|7185.2|7183.4|7182.5|7180.4|289
1634894400000|2021-10-22 09:20:00|7182.9|7181.1|7184.7|7182.9|7186|7183.6|7182.1|7179.8|369
1634894700000|2021-10-22 09:25:00|7184.6|7182.8|7182.2|7180.4|7186|7183.8|7181.7|7179.9|314
1634895000000|2021-10-22 09:30:00|7182.1|7180.3|7177.6|7175.8|7182.2|7180.4|7177.2|7175.2|333
1634895300000|2021-10-22 09:35:00|7177.4|7175.6|7172.8|7171|7178|7175.7|7172.1|7169.8|307
1634895600000|2021-10-22 09:40:00|7172.7|7170.9|7174.5|7171.5|7175.2|7172.7|7172.7|7170.4|320
1634895900000|2021-10-22 09:45:00|7174.6|7171.6|7172.6|7170.8|7175.1|7172.7|7172.5|7170.7|250
1634896200000|2021-10-22 09:50:00|7172.5|7170.7|7172.3|7170.5|7174.1|7171.7|7172|7169.9|282
1634896500000|2021-10-22 09:55:00|7172.4|7170.6|7175.5|7173.7|7176.3|7174.1|7171.1|7168.7|334
1634896800000|2021-10-22 10:00:00|7175.6|7173.8|7175.2|7173.4|7176.2|7174.1|7174|7172|323
1634897100000|2021-10-22 10:05:00|7175.3|7173.5|7175.7|7172.7|7176.4|7174.2|7174.6|7172.4|360
1634897400000|2021-10-22 10:10:00|7175.1|7173.3|7175.8|7174|7177.9|7175.5|7174.9|7172.5|362
1634897700000|2021-10-22 10:15:00|7175.6|7173.8|7175.1|7172.1|7176.3|7174.5|7174.5|7172.1|275
1634898000000|2021-10-22 10:20:00|7174.5|7172.7|7175.2|7173.4|7175.9|7174|7174.1|7172.3|272
1634898300000|2021-10-22 10:25:00|7175.1|7173.3|7172.9|7171.1|7175.6|7173.6|7172.7|7170.6|282
1634898600000|2021-10-22 10:30:00|7173|7171.2|7175|7173.2|7175.2|7173.4|7172.2|7170.1|320
1634898900000|2021-10-22 10:35:00|7174.8|7173|7172.1|7170.3|7176.3|7174.3|7171.5|7169.7|292
1634899200000|2021-10-22 10:40:00|7172.2|7170.4|7169.6|7167.8|7172.7|7170.9|7169.6|7167.8|283
1634899500000|2021-10-22 10:45:00|7169.7|7167.9|7168.7|7166.9|7170.8|7168.6|7168.2|7166.4|325
1634899800000|2021-10-22 10:50:00|7168.9|7167.1|7169.5|7167.7|7171.2|7168.8|7168.8|7167|263
1634900100000|2021-10-22 10:55:00|7169.6|7167.8|7167.2|7165.4|7170.9|7168.7|7166.5|7164.4|466
1634900400000|2021-10-22 11:00:00|7167|7165.2|7168.3|7166.5|7169.6|7167.8|7167|7164.9|351
1634900700000|2021-10-22 11:05:00|7168.4|7166.6|7168.2|7166.4|7169.8|7167.8|7167.2|7165.4|320
1634901000000|2021-10-22 11:10:00|7168.1|7166.3|7170.9|7169.1|7171|7169.2|7168|7166.1|254
1634901300000|2021-10-22 11:15:00|7170.8|7169|7169|7167.2|7172.4|7170.6|7168.8|7166.4|296
1634901600000|2021-10-22 11:20:00|7169.1|7167.3|7168.8|7167|7170.9|7169.1|7168.5|7166.7|284
1634901900000|2021-10-22 11:25:00|7168.9|7167.1|7168.3|7166.5|7170.5|7168.7|7168.1|7166.1|261
1634902200000|2021-10-22 11:30:00|7168.2|7166.4|7165.4|7163.6|7168.9|7167.1|7165|7163.1|263
1634902500000|2021-10-22 11:35:00|7165.5|7163.7|7165.8|7164|7166.9|7165.1|7164.6|7162.6|274
1634902800000|2021-10-22 11:40:00|7165.7|7163.9|7164.9|7163.1|7167.2|7164.7|7164.5|7162.4|300
1634903100000|2021-10-22 11:45:00|7165|7163.2|7163.8|7162|7165|7163.2|7162.1|7159.9|261
1634903400000|2021-10-22 11:50:00|7163.7|7161.9|7162.1|7160.3|7165|7162.6|7161.6|7159.5|285
1634903700000|2021-10-22 11:55:00|7162|7160.2|7160.1|7158.3|7162.6|7160.5|7160.1|7158|341
1634904000000|2021-10-22 12:00:00|7160|7158.2|7156.7|7154.9|7160.1|7158.3|7156.7|7154.9|478
1634904300000|2021-10-22 12:05:00|7156.8|7155|7153.2|7151.4|7158.2|7155.8|7151.7|7149.8|438
1634904600000|2021-10-22 12:10:00|7153.1|7151.3|7155.2|7153.4|7155.5|7153.7|7151.9|7150.1|372
1634904900000|2021-10-22 12:15:00|7155.3|7153.5|7151|7149.2|7156.3|7154.5|7150.8|7149|436
1634905200000|2021-10-22 12:20:00|7151.1|7149.3|7153.2|7151.4|7154.9|7152.8|7150|7148.2|525
1634905500000|2021-10-22 12:25:00|7153.1|7151.3|7153.4|7151.6|7155.1|7153.2|7152.6|7150.8|400
1634905800000|2021-10-22 12:30:00|7153.5|7151.7|7150.5|7148.7|7155.4|7153.4|7150.5|7148.7|404
1634906100000|2021-10-22 12:35:00|7150.6|7148.8|7152.2|7150.4|7153.1|7151.3|7149.5|7147.7|376
1634906400000|2021-10-22 12:40:00|7152.4|7150.6|7147.7|7145.9|7152.4|7150.6|7146.1|7144.3|402
1634906700000|2021-10-22 12:45:00|7147.6|7145.8|7148.8|7147|7149.6|7147.8|7147.2|7145.4|416
1634907000000|2021-10-22 12:50:00|7149|7147.2|7143.1|7141.3|7149.1|7147.3|7142.6|7140.8|400
1634907300000|2021-10-22 12:55:00|7143.2|7141.4|7145.5|7143.7|7146.7|7144.9|7142.4|7140.6|413
1634907600000|2021-10-22 13:00:00|7145.2|7143.4|7144.6|7142.8|7145.8|7144|7143.4|7141.6|408
1634907900000|2021-10-22 13:05:00|7144.7|7142.9|7141.2|7139.4|7145.5|7143.7|7140.3|7138.5|352
1634908200000|2021-10-22 13:10:00|7141.1|7139.3|7142.2|7140.4|7143.5|7141.7|7141.1|7139.3|412
1634908500000|2021-10-22 13:15:00|7142.1|7140.3|7138.7|7136.9|7142.6|7140.8|7137.4|7135.1|427
1634908800000|2021-10-22 13:20:00|7138.8|7137|7143.8|7142|7143.8|7142|7138.6|7136.8|415
1634909100000|2021-10-22 13:25:00|7143.9|7142.1|7144|7142.2|7145.1|7143.3|7141.5|7139.4|323
1634909400000|2021-10-22 13:30:00|7144.1|7142.3|7153.6|7151.8|7154.1|7151.9|7143.9|7142.1|546
1634909700000|2021-10-22 13:35:00|7153.5|7151.7|7157.8|7156|7158.1|7156.2|7152.7|7150.9|477
1634910000000|2021-10-22 13:40:00|7157.7|7155.9|7167.1|7155.3|7168.6|7159.9|7156.5|7152.2|498
1634910300000|2021-10-22 13:45:00|7159.6|7155.9|7158.8|7157|7161.2|7158.4|7155|7153|592
1634910600000|2021-10-22 13:50:00|7159|7157.2|7162.8|7161|7163.5|7161.7|7158.9|7157.1|482
1634910900000|2021-10-22 13:55:00|7162.7|7160.9|7160.9|7159.1|7165.1|7163.3|7160.7|7158.9|494
1634911200000|2021-10-22 14:00:00|7161|7159.2|7158.4|7155.4|7161.8|7160|7157.3|7155.1|513
1634911500000|2021-10-22 14:05:00|7157.8|7156|7160.9|7159.1|7160.9|7159.1|7154.4|7152.4|469
1634911800000|2021-10-22 14:10:00|7160.8|7159|7161.6|7159.8|7163|7161.2|7158.5|7156.7|433
1634912100000|2021-10-22 14:15:00|7161.5|7159.7|7156.7|7153.7|7161.7|7159.9|7155.8|7153.5|454
1634912400000|2021-10-22 14:20:00|7156.6|7153.6|7156.8|7155|7157|7155.2|7153.7|7151.9|408
1634912700000|2021-10-22 14:25:00|7156.9|7155.1|7158.3|7156.5|7159.3|7157.5|7155.7|7153.5|473
1634913000000|2021-10-22 14:30:00|7158.9|7155.9|7150.9|7149.1|7159|7156.7|7150.3|7147.9|516
1634913300000|2021-10-22 14:35:00|7151|7149.2|7152.6|7150.8|7153.6|7151.8|7149.4|7147.6|476
1634913600000|2021-10-22 14:40:00|7152.7|7150.9|7149.3|7147.5|7153.1|7151.3|7146.6|7144.5|508
1634913900000|2021-10-22 14:45:00|7149.7|7147.9|7150.7|7148.9|7152.8|7150.5|7149.2|7147.4|454
1634914200000|2021-10-22 14:50:00|7151|7149.2|7154|7152.2|7155.2|7153.4|7151|7149.2|453
1634914500000|2021-10-22 14:55:00|7154.1|7152.3|7154.3|7152.5|7160.2|7157.7|7153.3|7151.5|493
1634914800000|2021-10-22 15:00:00|7154.1|7152.3|7161.2|7159.4|7162|7159.5|7153.9|7151.7|541
1634915100000|2021-10-22 15:05:00|7161.3|7159.5|7162.8|7161|7165.3|7163.5|7160.4|7158.6|486
1634915400000|2021-10-22 15:10:00|7162.7|7160.9|7153.6|7150.6|7162.8|7161|7152.5|7150.1|537
1634915700000|2021-10-22 15:15:00|7153.5|7150.5|7144.2|7142.4|7155.8|7153.5|7143.4|7141|750
1634916000000|2021-10-22 15:20:00|7144.4|7142.6|7139.9|7136.9|7148.2|7145.6|7139.1|7136.7|766
1634916300000|2021-10-22 15:25:00|7139.8|7136.8|7142.9|7141.1|7143.5|7141.1|7138.2|7135.6|736
1634916600000|2021-10-22 15:30:00|7143|7141.2|7137.2|7135.4|7143.9|7141.5|7134.6|7132.3|664
1634916900000|2021-10-22 15:35:00|7137.1|7135.3|7135.9|7132.9|7138.8|7136.3|7133.9|7131.6|702
1634917200000|2021-10-22 15:40:00|7136|7133|7136.6|7134.8|7138.8|7135.9|7132.7|7130.5|786
1634917500000|2021-10-22 15:45:00|7136.7|7134.9|7135.8|7134|7139.8|7137.5|7134.6|7132.5|740
1634917800000|2021-10-22 15:50:00|7136.4|7133.4|7142.8|7141|7143.7|7141.4|7134.4|7132.1|667
1634918100000|2021-10-22 15:55:00|7143.3|7140.3|7141.6|7139.8|7148.2|7145.5|7140.6|7138.3|743
1634918400000|2021-10-22 16:00:00|7141.5|7139.7|7140.7|7138.9|7141.5|7139.7|7136.6|7134.5|654
1634918700000|2021-10-22 16:05:00|7140.8|7139|7142|7140.2|7144.2|7141.9|7138.5|7136.6|547
1634919000000|2021-10-22 16:10:00|7141.7|7139.9|7140|7137|7142.2|7140.2|7137.5|7135|508
1634919300000|2021-10-22 16:15:00|7139.4|7137.6|7140.6|7138.8|7141.6|7139.4|7138.6|7136.5|442
1634919600000|2021-10-22 16:20:00|7140.5|7138.7|7140.8|7139|7142.4|7140.3|7138.7|7136.9|378
1634919900000|2021-10-22 16:25:00|7141|7139.2|7146.3|7144.5|7147.1|7145.3|7140.3|7138|427
1634920200000|2021-10-22 16:30:00|7147|7144|7148.4|7146.6|7149.2|7147.1|7145.5|7143.1|406
1634920500000|2021-10-22 16:35:00|7148.7|7146.9|7149.7|7147.9|7151.3|7148.9|7148.3|7146.1|343
1634920800000|2021-10-22 16:40:00|7149.8|7148|7150.6|7148.8|7153.1|7150.9|7148.5|7146.7|396
1634921100000|2021-10-22 16:45:00|7150.8|7149|7152.4|7150.6|7154.4|7152.2|7150.6|7148.7|327
1634921400000|2021-10-22 16:50:00|7152.5|7150.7|7150.7|7148.9|7152.7|7150.8|7149.3|7147|378
1634921700000|2021-10-22 16:55:00|7150.8|7149|7150.6|7148.8|7151.9|7149.4|7149.4|7147.1|421
1634922000000|2021-10-22 17:00:00|7150.7|7148.9|7148.3|7146.5|7152.1|7150.3|7147.9|7146.1|397
1634922300000|2021-10-22 17:05:00|7148.4|7146.6|7148.3|7146.5|7148.8|7147|7145.9|7144.1|378
1634922600000|2021-10-22 17:10:00|7148.2|7146.4|7144.6|7142.8|7149.1|7147.3|7144.3|7142.5|351
1634922900000|2021-10-22 17:15:00|7144.5|7142.7|7144.6|7142.8|7145.8|7144|7143.6|7141.8|413
1634923200000|2021-10-22 17:20:00|7144.5|7142.7|7145.8|7144|7145.9|7144.1|7143.1|7141.3|353
1634923500000|2021-10-22 17:25:00|7145.9|7144.1|7145|7143.2|7147.1|7145.3|7144.1|7142.1|377
1634923800000|2021-10-22 17:30:00|7144.8|7143|7146|7144.2|7146.4|7144.6|7142.7|7140.9|372
1634924100000|2021-10-22 17:35:00|7146.1|7144.3|7146.4|7144.6|7148.2|7146.4|7145.6|7143.8|308
1634924400000|2021-10-22 17:40:00|7146.2|7144.4|7144.6|7142.8|7147.2|7144.8|7144.1|7142.3|367
1634924700000|2021-10-22 17:45:00|7144.7|7142.9|7145.6|7143.8|7146.2|7144.4|7144.3|7142.5|342
1634925000000|2021-10-22 17:50:00|7145.7|7143.9|7144.6|7142.8|7146.4|7144.6|7144.1|7142.3|354
1634925300000|2021-10-22 17:55:00|7144.5|7142.7|7143.7|7141.9|7145.7|7143.9|7143.5|7141.3|357
1634925600000|2021-10-22 18:00:00|7144.5|7141.5|7145.2|7143.4|7145.7|7143.4|7143.2|7140.5|317
1634925900000|2021-10-22 18:05:00|7145.3|7143.5|7146.4|7144.6|7147.1|7145|7144.6|7142.5|304
1634926200000|2021-10-22 18:10:00|7146.3|7144.5|7147.8|7146|7148.9|7147|7146.3|7144.1|324
1634926500000|2021-10-22 18:15:00|7147.9|7146.1|7147.9|7146.1|7148.8|7146.5|7146.9|7144.9|302
1634926800000|2021-10-22 18:20:00|7147.8|7146|7147.6|7145.8|7148.5|7146.4|7147.1|7145|255
1634927100000|2021-10-22 18:25:00|7147.7|7145.9|7149.6|7147.8|7150|7148.2|7147.4|7145.6|232
1634927400000|2021-10-22 18:30:00|7149.5|7147.7|7151.1|7149.3|7151.6|7149.3|7149.2|7147|265
1634927700000|2021-10-22 18:35:00|7150.8|7149|7149.4|7147.6|7150.9|7149.1|7149.1|7147.3|216
1634928000000|2021-10-22 18:40:00|7149.5|7147.7|7148.9|7147.1|7150.3|7148.5|7148.7|7146.6|198
1634928300000|2021-10-22 18:45:00|7148.8|7147|7146.9|7145.1|7149.5|7147.3|7146.8|7145|200
1634928600000|2021-10-22 18:50:00|7146.6|7144.8|7145.7|7143.9|7147.6|7145.6|7145.4|7143|256
1634928900000|2021-10-22 18:55:00|7145.6|7143.8|7144.7|7142.9|7146.3|7144.5|7144.7|7142.8|268
1634929200000|2021-10-22 19:00:00|7144.8|7143|7143.2|7141.4|7145.8|7143.6|7142.8|7140.7|357
1634929500000|2021-10-22 19:05:00|7143.1|7141.3|7145.2|7143.4|7145.9|7143.5|7142.8|7140.9|340
1634929800000|2021-10-22 19:10:00|7145.3|7143.5|7143.8|7142|7145.9|7143.6|7143.3|7141.2|303
1634930100000|2021-10-22 19:15:00|7144.1|7142.3|7145.2|7143.4|7146.9|7144.5|7144.1|7141.7|286
1634930400000|2021-10-22 19:20:00|7145.3|7143.5|7147.6|7145.8|7149.2|7146.8|7145.3|7143.1|360
1634930700000|2021-10-22 19:25:00|7147.7|7145.9|7149.3|7147.5|7150.3|7148.3|7147.5|7145.2|380
1634931000000|2021-10-22 19:30:00|7149.4|7147.6|7152.2|7150.4|7153.3|7151|7149.2|7146.9|391
1634931300000|2021-10-22 19:35:00|7152|7150.2|7152.2|7150.4|7153.2|7151|7151.7|7149.5|322
1634931600000|2021-10-22 19:40:00|7152.1|7150.3|7152.4|7150.6|7153.8|7151.5|7151.5|7149|336
1634931900000|2021-10-22 19:45:00|7152.3|7150.5|7152.5|7149.5|7153.2|7151|7150.7|7148.4|284
1634932200000|2021-10-22 19:50:00|7152.6|7149.6|7153.1|7151.3|7154.2|7152.2|7151.7|7149.3|341
1634932500000|2021-10-22 19:55:00|7153|7151.2|7155.8|7154|7157|7154.6|7152.7|7150.8|330
1634932800000|2021-10-22 20:00:00|7156.6|7153.6|7152.4|7149.4|7156.6|7154|7151.6|7148.9|280
1634933100000|2021-10-22 20:05:00|7152.5|7149.5|7152.6|7149.6|7152.8|7150.4|7151.6|7148.7|126
1634933400000|2021-10-22 20:10:00|7152.5|7149.5|7151.6|7148.6|7152.7|7149.9|7151.2|7148.2|169
1634933700000|2021-10-22 20:15:00|7151.7|7148.7|7150.8|7147.8|7151.7|7148.7|7150.1|7147.1|182
1634934000000|2021-10-22 20:20:00|7150.7|7147.7|7150.3|7147.3|7152.1|7149.4|7149.5|7147.1|165
1634934300000|2021-10-22 20:25:00|7149.6|7147.8|7150.1|7147.1|7150.3|7147.9|7148.7|7146|100
1634934600000|2021-10-22 20:30:00|7149.9|7146.9|7148.7|7145.7|7150.2|7147.2|7148.5|7145.5|136
1634934900000|2021-10-22 20:35:00|7148.8|7145.8|7149|7146|7149.1|7146.4|7147.9|7144.9|103
1634935200000|2021-10-22 20:40:00|7149.1|7146.1|7149.6|7146.6|7149.8|7146.8|7148.2|7145.2|149
1634935500000|2021-10-22 20:45:00|7149.5|7146.5|7149.9|7146.9|7150.5|7147.5|7148.4|7145.4|114
1634935800000|2021-10-22 20:50:00|7149.8|7146.8|7150.9|7147.9|7151.1|7148.1|7149.1|7146.1|170
1634936100000|2021-10-22 20:55:00|7151.5|7148.5|7157.6|7144.6|7161.7|7149.9|7151.1|7141.6|463
1635105600000|2021-10-24 20:00:00|7157.5|7138.5|7157.5|7138.5|7157.5|7138.5|7157.5|7138.5|1
1635107400000|2021-10-24 20:30:00|7158|7139|7158|7139|7158|7139|7158|7139|1
1635108900000|2021-10-24 20:55:00|7155.5|7136.5|7155.8|7138.3|7156.8|7138.3|7153.4|7134.4|17
1635109200000|2021-10-24 21:00:00|7155.7|7138.5|7155.1|7139|7158.6|7139.6|7155.1|7138.5|17
1635109500000|2021-10-24 21:05:00|7158.6|7139.6|7155.2|7139|7158.6|7139.6|7155.1|7139|19
1635109800000|2021-10-24 21:10:00|7155.1|7140.1|7155|7142|7157.3|7144.3|7151.7|7138.7|56
1635110100000|2021-10-24 21:15:00|7154.9|7141.9|7155.2|7142.2|7155.6|7142.6|7152.4|7139.4|112
1635110400000|2021-10-24 21:20:00|7154.5|7141.5|7155.8|7142.8|7156.4|7143.4|7153.7|7140.7|96
1635110700000|2021-10-24 21:25:00|7154.3|7141.3|7155.7|7142.7|7156.4|7143.4|7153.8|7140.8|105
1635111000000|2021-10-24 21:30:00|7155.5|7142.5|7155|7142|7155.6|7142.6|7154.3|7141.3|145
1635111300000|2021-10-24 21:35:00|7154.4|7141.4|7155.5|7142.5|7155.7|7142.7|7154.3|7141.3|88
1635111600000|2021-10-24 21:40:00|7154.7|7141.7|7155.6|7142.6|7156.3|7143.3|7154.6|7141.6|136
1635111900000|2021-10-24 21:45:00|7155.7|7142.7|7156.2|7143.2|7157.2|7144.2|7152.2|7139.2|103
1635112200000|2021-10-24 21:50:00|7155.7|7142.7|7155.3|7142.3|7156.1|7143.1|7154.9|7141.9|123
1635112500000|2021-10-24 21:55:00|7155.2|7142.2|7156.8|7143.8|7156.8|7143.8|7154.6|7141.6|136
1635112800000|2021-10-24 22:00:00|7156.5|7143.5|7153.9|7148.7|7160|7150.3|7153.3|7142.5|489
1635113100000|2021-10-24 22:05:00|7155.4|7148|7154.3|7151.2|7156.8|7151.4|7153.6|7147.7|226
1635113400000|2021-10-24 22:10:00|7154.4|7150.6|7153.2|7149.1|7155.3|7151|7152.7|7147.3|198
1635113700000|2021-10-24 22:15:00|7152.7|7149.7|7152.7|7149.7|7153.4|7150|7151.7|7148.3|261
1635114000000|2021-10-24 22:20:00|7152.6|7149.6|7152.1|7148.7|7153.4|7149.7|7151.7|7148|98
1635114300000|2021-10-24 22:25:00|7151.9|7148.6|7152.8|7149.6|7153.1|7149.8|7151.6|7148.2|135
1635114600000|2021-10-24 22:30:00|7152.7|7149.8|7153.7|7150.7|7154.3|7151|7152.5|7149.2|205
1635114900000|2021-10-24 22:35:00|7153.5|7150.5|7154.1|7151.1|7154.2|7151.2|7153.3|7149.8|107
1635115200000|2021-10-24 22:40:00|7154.2|7151.2|7154.3|7151.3|7155.1|7152.1|7154|7151|78
1635115500000|2021-10-24 22:45:00|7154.2|7151.2|7154.1|7151.1|7154.4|7151.4|7153.8|7150.8|63
1635115800000|2021-10-24 22:50:00|7154|7151|7154.7|7151.7|7155.4|7152.4|7154|7151|80
1635116100000|2021-10-24 22:55:00|7154.8|7151.8|7154.6|7151.6|7155.4|7152.4|7154.2|7150.9|89
1635116400000|2021-10-24 23:00:00|7154.5|7151.5|7152.3|7149.3|7154.6|7151.6|7151.8|7148.8|223
1635116700000|2021-10-24 23:05:00|7152.2|7149.2|7152.4|7149.4|7153.3|7150.3|7151.1|7148.1|184
1635117000000|2021-10-24 23:10:00|7152.7|7149.7|7153.2|7150.2|7153.4|7150.4|7151.9|7148.9|155
1635117300000|2021-10-24 23:15:00|7153.3|7150.3|7152.7|7149.7|7153.8|7150.8|7152.1|7149.1|166
1635117600000|2021-10-24 23:20:00|7152.8|7149.8|7151.5|7148.5|7152.8|7149.9|7150.4|7148|164
1635117900000|2021-10-24 23:25:00|7151.4|7148.4|7151.4|7148.4|7152.2|7149.7|7150.6|7147.9|138
1635118200000|2021-10-24 23:30:00|7151.5|7148.5|7152.6|7149.6|7153|7150.5|7151|7148.4|129
1635118500000|2021-10-24 23:35:00|7152.5|7149.5|7151.2|7149.4|7153.1|7150.7|7150.6|7148.1|147
1635118800000|2021-10-24 23:40:00|7151.1|7149.3|7147.5|7145.7|7151.8|7149.4|7147.1|7144.7|173
1635119100000|2021-10-24 23:45:00|7147.4|7145.6|7149.3|7146.3|7149.7|7147.4|7147.2|7144.8|266
1635119400000|2021-10-24 23:50:00|7149.2|7146.2|7149.9|7146.9|7150.5|7148.4|7148.2|7146.1|199
1635119700000|2021-10-24 23:55:00|7150|7147|7150.7|7148.9|7150.8|7149|7149.5|7147|116
1635120000000|2021-10-25 00:00:00|7150.6|7148.8|7149.8|7148|7152.1|7150.1|7147.6|7145.8|401
1635120300000|2021-10-25 00:05:00|7149.7|7147.9|7148.9|7147.1|7151.2|7149.4|7148.6|7146.5|345
1635120600000|2021-10-25 00:10:00|7148.8|7147|7148.8|7147|7150.7|7148.9|7148|7145.9|287
1635120900000|2021-10-25 00:15:00|7148.9|7147.1|7148.3|7146.5|7148.9|7147.1|7146.8|7145|287
1635121200000|2021-10-25 00:20:00|7148.5|7146.7|7148.4|7146.6|7149.2|7147.4|7146.9|7145|252
1635121500000|2021-10-25 00:25:00|7148.5|7146.7|7148.6|7146.8|7149.7|7147.4|7147.8|7146|206
1635121800000|2021-10-25 00:30:00|7148.7|7146.9|7152|7150.2|7152.1|7150.3|7148.7|7146.9|254
1635122100000|2021-10-25 00:35:00|7151.9|7150.1|7155.1|7152.1|7156.6|7154|7151.9|7149.9|259
1635122400000|2021-10-25 00:40:00|7155|7152|7155.9|7154.1|7157.2|7154.7|7153.2|7151.4|248
1635122700000|2021-10-25 00:45:00|7155.7|7153.9|7159.1|7157.3|7159.4|7157.6|7155.1|7153.3|277
1635123000000|2021-10-25 00:50:00|7159.2|7157.4|7159.7|7156.7|7162.7|7160.3|7158.5|7156.4|355
1635123300000|2021-10-25 00:55:00|7159.2|7156.2|7161.1|7159.3|7161.5|7159.6|7158.1|7155.7|334
1635123600000|2021-10-25 01:00:00|7161.2|7159.4|7159.8|7158|7163.7|7161.9|7159|7156.6|380
1635123900000|2021-10-25 01:05:00|7159.7|7157.9|7162.1|7160.3|7163.2|7160.7|7159.1|7157.1|333
1635124200000|2021-10-25 01:10:00|7162.4|7160.6|7161.3|7159.5|7163.7|7161.4|7160.7|7158.4|323
1635124500000|2021-10-25 01:15:00|7161.4|7159.6|7160.3|7158.5|7161.6|7159.7|7159.2|7157.4|281
1635124800000|2021-10-25 01:20:00|7160.4|7158.6|7157.5|7155.7|7161.2|7159.4|7157.2|7155.4|284
1635125100000|2021-10-25 01:25:00|7157.6|7155.8|7158.9|7157.1|7159|7157.2|7157.3|7155|327
1635125400000|2021-10-25 01:30:00|7159|7157.2|7157.6|7155.8|7159.9|7157.8|7156.7|7154.4|425
1635125700000|2021-10-25 01:35:00|7157.7|7155.9|7159.7|7157.9|7160.9|7158.9|7157.1|7155.3|356
1635126000000|2021-10-25 01:40:00|7159.6|7157.8|7158|7156.2|7159.8|7158|7156.4|7154.6|337
1635126300000|2021-10-25 01:45:00|7158.1|7156.3|7156.1|7154.3|7158.6|7156.7|7156|7154|335
1635126600000|2021-10-25 01:50:00|7156.2|7154.4|7150.3|7148.5|7156.2|7154.4|7149.2|7146.7|464
1635126900000|2021-10-25 01:55:00|7150.2|7148.4|7152.8|7151|7153.6|7151.5|7149|7146.9|351
1635127200000|2021-10-25 02:00:00|7152.7|7150.9|7152.9|7151.1|7153.3|7151.5|7150.7|7148.3|343
1635127500000|2021-10-25 02:05:00|7153|7151.2|7152.7|7150.9|7153.4|7151.6|7151.8|7149.6|276
1635127800000|2021-10-25 02:10:00|7152.6|7150.8|7151.9|7150.1|7152.7|7150.9|7150.6|7148.8|289
1635128100000|2021-10-25 02:15:00|7151.8|7150|7152|7150.2|7152.2|7150.4|7149|7147.2|274
1635128400000|2021-10-25 02:20:00|7151.8|7150|7152.4|7150.6|7152.5|7150.7|7149.8|7147.5|284
1635128700000|2021-10-25 02:25:00|7152.3|7150.5|7149.7|7147.9|7152.4|7150.6|7149.6|7147.6|257
1635129000000|2021-10-25 02:30:00|7149.6|7147.8|7150.9|7149.1|7151.2|7149.4|7148.8|7147|275
1635129300000|2021-10-25 02:35:00|7151.2|7149.4|7149.8|7148|7151.4|7149.6|7149.1|7147.3|269
1635129600000|2021-10-25 02:40:00|7149.9|7148.1|7151.1|7149.3|7151.9|7150.1|7149|7147.2|289
1635129900000|2021-10-25 02:45:00|7151|7149.2|7152|7150.2|7152.3|7150.5|7150.6|7148.4|265
1635130200000|2021-10-25 02:50:00|7151.9|7150.1|7154.7|7152.9|7155.3|7153.4|7151.7|7149.9|298
1635130500000|2021-10-25 02:55:00|7154.8|7153|7154.7|7152.9|7154.9|7153.1|7152.7|7150.9|358
1635130800000|2021-10-25 03:00:00|7154.6|7152.8|7156.7|7154.9|7157.2|7154.9|7154.6|7152.8|270
1635131100000|2021-10-25 03:05:00|7156.8|7155|7159|7157.2|7159.6|7157.3|7156.6|7154.3|254
1635131400000|2021-10-25 03:10:00|7159.1|7157.3|7161.8|7160|7163|7160.8|7159.1|7157.3|352
1635131700000|2021-10-25 03:15:00|7161.9|7160.1|7163.4|7161.6|7164.5|7162.1|7161.2|7158.9|347
1635132000000|2021-10-25 03:20:00|7163.5|7161.7|7164.7|7162.9|7165.7|7163.3|7162.8|7160.5|338
1635132300000|2021-10-25 03:25:00|7164.8|7163|7164.2|7161.2|7165.8|7163.5|7163.5|7161.1|335
1635132600000|2021-10-25 03:30:00|7164|7161|7164.1|7162.3|7165.1|7163|7162.9|7160.3|333
1635132900000|2021-10-25 03:35:00|7163.8|7162|7163.8|7162|7165|7163|7162.9|7160.8|245
1635133200000|2021-10-25 03:40:00|7163.7|7161.9|7164.9|7163.1|7165.6|7163.7|7163.3|7161.2|230
1635133500000|2021-10-25 03:45:00|7164.8|7163|7166.7|7164.9|7167.2|7165.1|7163.9|7161.8|266
1635133800000|2021-10-25 03:50:00|7166.8|7165|7166.4|7164.6|7167.9|7166.1|7166.1|7163.9|197
1635134100000|2021-10-25 03:55:00|7166.3|7164.5|7166.2|7164.4|7167.2|7164.8|7165.5|7163.7|212
1635134400000|2021-10-25 04:00:00|7166.3|7164.5|7165.8|7164|7167.1|7165.3|7165.6|7163.8|195
1635134700000|2021-10-25 04:05:00|7165.7|7163.9|7165.7|7163.9|7166.9|7164.8|7165.3|7163.5|201
1635135000000|2021-10-25 04:10:00|7165.6|7163.8|7165.2|7163.4|7165.8|7163.8|7164.4|7162.2|160
1635135300000|2021-10-25 04:15:00|7165.1|7163.3|7164.1|7162.3|7165.5|7163.7|7163.8|7161.5|221
1635135600000|2021-10-25 04:20:00|7164|7162.2|7166|7164.2|7166|7164.2|7163.8|7162|158
1635135900000|2021-10-25 04:25:00|7165.9|7164.1|7165.5|7163.7|7166.7|7164.6|7165.3|7163.4|159
1635136200000|2021-10-25 04:30:00|7165.3|7163.5|7162.9|7161.1|7165.5|7163.7|7162.7|7160.4|179
1635136500000|2021-10-25 04:35:00|7163|7161.2|7163.3|7161.5|7164|7162.2|7162.7|7160.7|169
1635136800000|2021-10-25 04:40:00|7163.4|7161.6|7164.2|7162.4|7164.4|7162.6|7163.1|7161.3|152
1635137100000|2021-10-25 04:45:00|7164.1|7162.3|7165.3|7163.5|7165.4|7163.6|7163.8|7161.7|179
1635137400000|2021-10-25 04:50:00|7165.4|7163.6|7166.8|7165|7167|7165.2|7165.3|7163.5|168
1635137700000|2021-10-25 04:55:00|7166.6|7164.8|7166.7|7164.9|7168.2|7166|7166.4|7164.6|183
1635138000000|2021-10-25 05:00:00|7166.6|7164.8|7165.8|7164|7167.3|7165.5|7165.7|7163.7|205
1635138300000|2021-10-25 05:05:00|7165.9|7164.1|7167|7165.2|7167.9|7166.1|7165.8|7164|209
1635138600000|2021-10-25 05:10:00|7166.9|7165.1|7167.3|7165.5|7168.3|7166.5|7166.8|7164.9|168
1635138900000|2021-10-25 05:15:00|7167.2|7165.4|7166|7164.2|7167.6|7165.8|7165.6|7163.8|209
1635139200000|2021-10-25 05:20:00|7165.9|7164.1|7167.2|7165.4|7167.8|7165.6|7165.7|7163.9|193
1635139500000|2021-10-25 05:25:00|7167.1|7165.3|7165.5|7163.7|7167.2|7165.4|7165.1|7163.3|222
1635139800000|2021-10-25 05:30:00|7165.4|7163.6|7166.6|7164.8|7167|7165.2|7165.1|7162.9|303
1635140100000|2021-10-25 05:35:00|7166.7|7164.9|7165.1|7163.3|7167.7|7165.6|7164.8|7162.3|264
1635140400000|2021-10-25 05:40:00|7165.3|7163.5|7167.2|7165.4|7167.4|7165.6|7165.1|7162.7|238
1635140700000|2021-10-25 05:45:00|7167.1|7165.3|7168.1|7166.3|7168.8|7166.4|7166.6|7164.8|200
1635141000000|2021-10-25 05:50:00|7168.2|7166.4|7170|7168.2|7170.5|7168.7|7167.9|7165.8|230
1635141300000|2021-10-25 05:55:00|7169.9|7168.1|7169.9|7166.9|7171.5|7169.5|7168.2|7166.2|312
1635141600000|2021-10-25 06:00:00|7170.2|7167.2|7169.1|7167.3|7171.3|7169|7167.3|7165|395
1635141900000|2021-10-25 06:05:00|7169|7167.2|7169.2|7167.4|7171.4|7168.9|7167.2|7164.7|397
1635142200000|2021-10-25 06:10:00|7169.3|7167.5|7169|7167.2|7170|7167.6|7167.2|7164.7|341
1635142500000|2021-10-25 06:15:00|7168.9|7167.1|7168.8|7167|7170.3|7168.4|7167.7|7165.6|343
1635142800000|2021-10-25 06:20:00|7168.7|7166.9|7167.2|7164.2|7169.2|7167|7165.6|7163.3|359
1635143100000|2021-10-25 06:25:00|7167.1|7164.1|7166.2|7164.4|7167.4|7165.2|7165.6|7163.2|385
1635143400000|2021-10-25 06:30:00|7166.3|7164.5|7163.1|7161.3|7168.6|7166.2|7163.1|7161|429
1635143700000|2021-10-25 06:35:00|7162.8|7161|7163.1|7161.3|7164.3|7162.1|7161.8|7159.9|379
1635144000000|2021-10-25 06:40:00|7163.2|7161.4|7160.8|7159|7164|7161.5|7159.5|7157.1|328
1635144300000|2021-10-25 06:45:00|7160.5|7158.7|7162.2|7160.4|7162.5|7160.6|7159.6|7157.5|338
1635144600000|2021-10-25 06:50:00|7162.1|7160.3|7162.1|7159.1|7163.3|7160.7|7160.3|7157.9|346
1635144900000|2021-10-25 06:55:00|7162|7159|7162.6|7160.8|7163.3|7161.1|7160.1|7157.8|407
1635145200000|2021-10-25 07:00:00|7162.7|7160.9|7161.3|7159.5|7164.6|7162.2|7159.5|7157.1|539
1635145500000|2021-10-25 07:05:00|7161.2|7159.4|7162.6|7160.8|7164.5|7162.2|7160.6|7158.3|491
1635145800000|2021-10-25 07:10:00|7162.7|7160.9|7161.6|7159.8|7165.5|7163|7161.5|7159.7|402
1635146100000|2021-10-25 07:15:00|7161.7|7159.9|7167.1|7165.3|7167.8|7165.8|7161.6|7159.4|475
1635146400000|2021-10-25 07:20:00|7167.2|7165.4|7167.2|7165.4|7168.1|7166|7166.3|7164|413
1635146700000|2021-10-25 07:25:00|7167.3|7165.5|7170.3|7168.5|7171.6|7169.3|7167|7165.2|417
1635147000000|2021-10-25 07:30:00|7170.2|7168.4|7172.3|7170.5|7174.4|7171.9|7168.5|7166.5|426
1635147300000|2021-10-25 07:35:00|7172.2|7170.4|7173.8|7172|7176.3|7173.9|7172.2|7170|365
1635147600000|2021-10-25 07:40:00|7173.7|7171.9|7177.7|7175.9|7178.4|7175.9|7172.7|7170.7|382
1635147900000|2021-10-25 07:45:00|7178.4|7175.4|7177.4|7175.6|7178.7|7176.5|7176.4|7174.4|397
1635148200000|2021-10-25 07:50:00|7178.1|7175.1|7175.7|7173.9|7178.2|7175.7|7173.7|7171.4|366
1635148500000|2021-10-25 07:55:00|7175.8|7174|7177.8|7176|7178.2|7176.2|7174.9|7173.1|376
1635148800000|2021-10-25 08:00:00|7178|7176.2|7177.7|7175.9|7179.3|7177|7176.9|7174.5|429
1635149100000|2021-10-25 08:05:00|7177.8|7176|7177.1|7175.3|7179.5|7177.4|7177|7174.8|417
1635149400000|2021-10-25 08:10:00|7176.8|7175|7176.6|7174.8|7178.7|7176.5|7176.3|7174.4|436
1635149700000|2021-10-25 08:15:00|7176.7|7174.9|7176.4|7174.6|7178.1|7176|7175.8|7173.9|432
1635150000000|2021-10-25 08:20:00|7176.5|7174.7|7173.9|7172.1|7177.5|7175.4|7173.8|7172|323
1635150300000|2021-10-25 08:25:00|7174|7172.2|7173.2|7171.4|7176.7|7174.7|7173.1|7171.3|363
1635150600000|2021-10-25 08:30:00|7173.1|7171.3|7169.8|7168|7173.4|7171.6|7169.6|7167.8|382
1635150900000|2021-10-25 08:35:00|7169.9|7168.1|7167.2|7165.4|7171.3|7169.1|7166.8|7164.5|381
1635151200000|2021-10-25 08:40:00|7167.1|7165.3|7164.1|7162.3|7168.3|7166|7164|7162|295
1635151500000|2021-10-25 08:45:00|7164|7162.2|7166.8|7165|7167|7165.1|7163.9|7161.9|322
1635151800000|2021-10-25 08:50:00|7166.5|7164.7|7164.1|7162.3|7166.7|7164.7|7163.5|7161.5|329
1635152100000|2021-10-25 08:55:00|7163.9|7162.1|7160|7157|7164.6|7162.2|7159.2|7157|292
1635152400000|2021-10-25 09:00:00|7159.9|7156.9|7157.6|7155.8|7160.5|7158.3|7157.5|7155.1|319
1635152700000|2021-10-25 09:05:00|7157.7|7155.9|7157.2|7155.4|7158.7|7156.1|7156.2|7153.9|270
1635153000000|2021-10-25 09:10:00|7157.1|7155.3|7150.7|7148.9|7157.6|7155.5|7150.6|7148.4|313
1635153300000|2021-10-25 09:15:00|7150.6|7148.8|7148|7145|7151.2|7148.9|7147.7|7145|385
1635153600000|2021-10-25 09:20:00|7148.1|7145.1|7140.6|7137.6|7148.5|7146|7140.5|7137.5|465
1635153900000|2021-10-25 09:25:00|7140.5|7137.5|7137.9|7134.9|7141.4|7139|7136.7|7134.1|404
1635154200000|2021-10-25 09:30:00|7138|7135|7136.5|7133.5|7138|7135.1|7134.4|7131.4|408
1635154500000|2021-10-25 09:35:00|7136.6|7133.6|7135.7|7132.7|7137.3|7135|7135|7132.6|385
1635154800000|2021-10-25 09:40:00|7135.8|7132.8|7135.8|7132.8|7135.9|7133.7|7133|7130|391
1635155100000|2021-10-25 09:45:00|7135.2|7133.4|7132.2|7129.2|7135.9|7133.4|7131.3|7128.9|405
1635155400000|2021-10-25 09:50:00|7132|7129|7133.1|7130.1|7134.1|7131.5|7131.7|7129|297
1635155700000|2021-10-25 09:55:00|7133|7130|7135.7|7132.7|7136.3|7133.7|7131.6|7129.1|330
1635156000000|2021-10-25 10:00:00|7135.6|7132.6|7134.1|7131.1|7136.1|7133.5|7133.2|7130.8|407
1635156300000|2021-10-25 10:05:00|7134.2|7131.2|7134.8|7131.8|7135.1|7132.5|7133.5|7130.9|330
1635156600000|2021-10-25 10:10:00|7134.9|7131.9|7136.8|7135|7138.1|7135.5|7133.1|7130.6|364
1635156900000|2021-10-25 10:15:00|7136.5|7134.7|7138.1|7135.1|7140|7137.6|7136.2|7133.6|342
1635157200000|2021-10-25 10:20:00|7138|7135|7138.5|7135.5|7138.8|7136.1|7135.7|7133.4|329
1635157500000|2021-10-25 10:25:00|7138.6|7135.6|7139.8|7136.8|7141.3|7138.7|7137.1|7134.7|330
1635157800000|2021-10-25 10:30:00|7139.7|7136.7|7139.7|7137.9|7141.3|7139.1|7139.1|7136.6|294
1635158100000|2021-10-25 10:35:00|7139.8|7138|7142.2|7139.2|7142.9|7140.2|7139.8|7137.4|316
1635158400000|2021-10-25 10:40:00|7142.3|7139.3|7141.7|7139.9|7143|7140.4|7140.9|7138.4|289
1635158700000|2021-10-25 10:45:00|7141.8|7140|7148.1|7145.1|7148.3|7145.9|7141.6|7139.3|328
1635159000000|2021-10-25 10:50:00|7148|7145|7150.1|7147.1|7150.5|7147.9|7146.7|7144.3|398
1635159300000|2021-10-25 10:55:00|7150.2|7147.2|7149.8|7146.8|7150.7|7148.2|7148.5|7146.2|306
1635159600000|2021-10-25 11:00:00|7149.9|7146.9|7149.2|7147.4|7150.3|7148.1|7148.6|7146.4|305
1635159900000|2021-10-25 11:05:00|7149.4|7147.6|7151.2|7149.4|7151.9|7149.4|7148.6|7146.6|237
1635160200000|2021-10-25 11:10:00|7151.1|7149.3|7154.4|7152.6|7155.2|7152.7|7151|7148.6|227
1635160500000|2021-10-25 11:15:00|7154.3|7152.5|7157.2|7155.4|7157.3|7155.4|7153.8|7151.4|242
1635160800000|2021-10-25 11:20:00|7157.1|7155.3|7157.4|7154.4|7158.8|7156.4|7156.1|7153.7|300
1635161100000|2021-10-25 11:25:00|7157.3|7154.3|7156.1|7154.3|7157.6|7154.9|7154.5|7152.5|252
1635161400000|2021-10-25 11:30:00|7157|7154|7154.4|7151.4|7157.1|7154.3|7153.5|7151.3|278
1635161700000|2021-10-25 11:35:00|7154.5|7151.5|7153.5|7150.5|7155.1|7153|7151.7|7149.5|383
1635162000000|2021-10-25 11:40:00|7152.9|7151.1|7146.6|7144.8|7153|7151.2|7146.5|7144.1|399
1635162300000|2021-10-25 11:45:00|7146.8|7145|7147.8|7146|7149.8|7147.4|7146.5|7144.3|356
1635162600000|2021-10-25 11:50:00|7148.4|7145.4|7148.6|7146.8|7149.3|7147.5|7146.9|7144.6|269
1635162900000|2021-10-25 11:55:00|7148.8|7145.8|7149|7147.2|7150.2|7147.7|7146.4|7144.2|396
1635163200000|2021-10-25 12:00:00|7148.9|7147.1|7150.3|7148.5|7151.5|7149.3|7146.9|7144.6|466
1635163500000|2021-10-25 12:05:00|7150.2|7148.4|7148.7|7145.7|7151.3|7149|7147.2|7144.9|383
1635163800000|2021-10-25 12:10:00|7148.6|7145.6|7147.1|7145.3|7149.7|7147.3|7146.7|7144.4|423
1635164100000|2021-10-25 12:15:00|7147|7145.2|7150.2|7147.2|7150.9|7148.5|7146.9|7145.1|358
1635164400000|2021-10-25 12:20:00|7149.5|7147.7|7152.3|7149.3|7153.1|7150.7|7148.7|7146.2|516
1635164700000|2021-10-25 12:25:00|7151.6|7149.8|7153.9|7150.9|7154.7|7152.5|7150.6|7148.6|348
1635165000000|2021-10-25 12:30:00|7154.1|7151.1|7157.9|7156.1|7159.3|7157.4|7153.4|7151.1|421
1635165300000|2021-10-25 12:35:00|7157.8|7156|7152.1|7149.1|7158.6|7156.3|7150.7|7148.4|479
1635165600000|2021-10-25 12:40:00|7152|7149|7151.4|7148.4|7154.3|7152|7150.5|7148.1|466
1635165900000|2021-10-25 12:45:00|7151|7149.2|7148.8|7145.8|7153.5|7151|7147.6|7145.1|438
1635166200000|2021-10-25 12:50:00|7148.9|7145.9|7149.2|7146.2|7151.6|7149|7148.3|7145.6|467
1635166500000|2021-10-25 12:55:00|7149.1|7146.1|7147.8|7144.8|7150|7147.5|7144.4|7141.9|464
1635166800000|2021-10-25 13:00:00|7147.7|7144.7|7148.7|7146.9|7149.6|7147.3|7146.6|7144.1|535
1635167100000|2021-10-25 13:05:00|7149.1|7146.1|7151.2|7149.4|7153.1|7150.7|7148.5|7146.1|462
1635167400000|2021-10-25 13:10:00|7151.7|7148.7|7157.6|7154.6|7158.3|7155.9|7151.2|7148.7|450
1635167700000|2021-10-25 13:15:00|7157.7|7154.7|7162.3|7160.5|7164.4|7162|7157.2|7154.7|562
1635168000000|2021-10-25 13:20:00|7162.2|7160.4|7160.6|7158.8|7164.1|7161.9|7160|7157.8|465
1635168300000|2021-10-25 13:25:00|7160.7|7158.9|7162.9|7159.9|7164|7161.7|7160.6|7158.7|445
1635168600000|2021-10-25 13:30:00|7163|7160|7159.7|7157.9|7163.7|7161.2|7157.9|7155.8|565
1635168900000|2021-10-25 13:35:00|7160.3|7157.3|7158.9|7157.1|7161.8|7159.9|7158|7155.9|587
1635169200000|2021-10-25 13:40:00|7158.8|7157|7158|7155|7159.1|7157|7153.5|7150.9|700
1635169500000|2021-10-25 13:45:00|7158.1|7155.1|7156.4|7153.4|7159.6|7157.2|7153|7150.6|626
1635169800000|2021-10-25 13:50:00|7156.3|7153.3|7165.8|7162.8|7166.4|7163.9|7155.3|7153|625
1635170100000|2021-10-25 13:55:00|7165.4|7162.4|7162.8|7159.8|7166.2|7164|7161.9|7159.4|567
1635170400000|2021-10-25 14:00:00|7162.6|7159.6|7162.4|7160.6|7162.8|7161|7158.5|7155.7|674
1635170700000|2021-10-25 14:05:00|7162.3|7160.5|7165.7|7163.9|7166.7|7164.3|7161.2|7159.2|593
1635171000000|2021-10-25 14:10:00|7165.6|7163.8|7161.5|7158.5|7166.4|7164.2|7160.8|7158.3|568
1635171300000|2021-10-25 14:15:00|7161.9|7158.9|7164.3|7161.3|7166.3|7163.8|7161.5|7158.7|516
1635171600000|2021-10-25 14:20:00|7164.2|7161.2|7164|7161|7167.2|7164.8|7162.9|7160.4|518
1635171900000|2021-10-25 14:25:00|7163.3|7161.5|7165|7162|7165.6|7163.5|7162.2|7159.7|459
1635172200000|2021-10-25 14:30:00|7164.8|7161.8|7164.9|7163.1|7166.3|7164.2|7162.3|7159.8|507
1635172500000|2021-10-25 14:35:00|7165.5|7162.5|7165.8|7162.8|7165.9|7163.5|7163.2|7160.8|495
1635172800000|2021-10-25 14:40:00|7165.5|7162.5|7163.9|7162.1|7166.5|7164.2|7163.6|7161.4|411
1635173100000|2021-10-25 14:45:00|7163.8|7162|7171.9|7168.9|7172.9|7170.6|7163.3|7161.1|482
1635173400000|2021-10-25 14:50:00|7171.2|7169.4|7171.7|7169.9|7173.8|7171.4|7170|7167|506
1635173700000|2021-10-25 14:55:00|7171.6|7169.8|7170.5|7168.7|7174.5|7172.6|7169.5|7167.1|537
1635174000000|2021-10-25 15:00:00|7171.2|7168.2|7169.3|7167.5|7171.3|7169.1|7168.8|7166.4|473
1635174300000|2021-10-25 15:05:00|7169.4|7167.6|7172.6|7170.8|7173.4|7171|7168.9|7166.5|388
1635174600000|2021-10-25 15:10:00|7172.7|7170.9|7172|7170.2|7172.9|7170.9|7168.1|7165.8|450
1635174900000|2021-10-25 15:15:00|7172.2|7170.4|7172.7|7170.9|7173.5|7171.4|7170.8|7168.3|343
1635175200000|2021-10-25 15:20:00|7172.6|7170.8|7170.2|7167.2|7173.3|7170.9|7169.4|7167|380
1635175500000|2021-10-25 15:25:00|7170.1|7167.1|7170.3|7168.5|7171.5|7169.1|7169.3|7167|339
1635175800000|2021-10-25 15:30:00|7170.2|7168.4|7168.5|7165.5|7171.1|7168.9|7167.8|7165.4|349
1635176100000|2021-10-25 15:35:00|7168.6|7165.6|7168.8|7165.8|7169.8|7167.4|7167|7164.7|331
1635176400000|2021-10-25 15:40:00|7168.9|7165.9|7168.3|7166.5|7170.8|7168.5|7167.6|7165.3|340
1635176700000|2021-10-25 15:45:00|7168.9|7165.9|7168.7|7166.9|7170.9|7168.5|7168.2|7165.8|288
1635177000000|2021-10-25 15:50:00|7168.8|7167|7168.6|7165.6|7170.4|7168.1|7167.6|7165.2|339
1635177300000|2021-10-25 15:55:00|7168.7|7165.7|7167.1|7164.1|7169.4|7167.1|7166.2|7163.7|367
1635177600000|2021-10-25 16:00:00|7167|7164|7163.1|7161.3|7167|7164.4|7163|7161.1|348
1635177900000|2021-10-25 16:05:00|7163.2|7161.4|7164.8|7163|7165.7|7163.9|7163|7161.1|282
1635178200000|2021-10-25 16:10:00|7164.9|7163.1|7163.3|7161.5|7166.5|7164.5|7163|7161.2|223
1635178500000|2021-10-25 16:15:00|7163.4|7161.6|7164.7|7162.9|7165.6|7163.7|7163.4|7161.6|246
1635178800000|2021-10-25 16:20:00|7164.6|7162.8|7164.6|7162.8|7166.4|7164.1|7164|7161.8|318
1635179100000|2021-10-25 16:25:00|7164.7|7162.9|7162|7160.2|7165.5|7163.6|7162|7159.8|274
1635179400000|2021-10-25 16:30:00|7162.1|7160.3|7163.4|7161.6|7163.6|7161.8|7161|7158.9|312
1635179700000|2021-10-25 16:35:00|7163.3|7161.5|7164.3|7162.5|7164.4|7162.5|7161.8|7159.4|305
1635180000000|2021-10-25 16:40:00|7165.1|7162.1|7161.7|7159.9|7165.1|7162.9|7161.1|7158.8|339
1635180300000|2021-10-25 16:45:00|7161.6|7159.8|7159.8|7158|7162.4|7160.4|7159.5|7157.4|299
1635180600000|2021-10-25 16:50:00|7159.9|7158.1|7159.3|7157.5|7160.5|7158.4|7158.5|7156.7|263
1635180900000|2021-10-25 16:55:00|7159.2|7157.4|7160.1|7158.3|7160.2|7158.4|7158.4|7156.2|291
1635181200000|2021-10-25 17:00:00|7160.2|7158.4|7161.8|7160|7161.9|7160.1|7160|7158.2|244
1635181500000|2021-10-25 17:05:00|7161.7|7159.9|7161.9|7160.1|7162|7160.2|7160.4|7158.6|224
1635181800000|2021-10-25 17:10:00|7161.8|7160|7162.8|7161|7163.2|7161.4|7161.5|7159.7|218
1635182100000|2021-10-25 17:15:00|7162.7|7160.9|7162.9|7161.1|7163.2|7161.4|7162.2|7160.4|234
1635182400000|2021-10-25 17:20:00|7162.8|7161|7161.9|7160.1|7162.8|7161|7161.3|7159.5|203
1635182700000|2021-10-25 17:25:00|7162|7160.2|7163.4|7161.6|7163.4|7161.6|7161.6|7159.8|248
1635183000000|2021-10-25 17:30:00|7163.3|7161.5|7164.8|7163|7165.3|7163.5|7163.3|7161.5|205
1635183300000|2021-10-25 17:35:00|7164.7|7162.9|7165.6|7163.8|7165.9|7164.1|7164.7|7162.9|212
1635183600000|2021-10-25 17:40:00|7165.7|7163.9|7164.8|7163|7166.1|7163.9|7164.5|7162.7|186
1635183900000|2021-10-25 17:45:00|7164.9|7163.1|7164.1|7162.3|7165.1|7163.3|7164|7162.1|164
1635184200000|2021-10-25 17:50:00|7164|7162.2|7165.9|7164.1|7165.9|7164.1|7164|7162.2|169
1635184500000|2021-10-25 17:55:00|7165.8|7164|7167.7|7161.1|7167.9|7164.7|7165.4|7160.8|212
1635184800000|2021-10-25 18:00:00|7168.5|7157.9|7167.2|7165.4|7170.6|7165.4|7164.8|7156.9|273
1635185100000|2021-10-25 18:05:00|7167.1|7165.3|7168.9|7167.1|7169.6|7167.3|7166.9|7164.5|285
1635185400000|2021-10-25 18:10:00|7169.1|7167.3|7169.3|7167.5|7170.5|7168.1|7168.5|7166.1|243
1635185700000|2021-10-25 18:15:00|7169.2|7167.4|7169.7|7167.9|7171.2|7169.1|7168.9|7167.1|267
1635186000000|2021-10-25 18:20:00|7169.6|7167.8|7171|7169.2|7171.3|7169.4|7169.6|7167.8|246
1635186300000|2021-10-25 18:25:00|7171.1|7169.3|7170.9|7169.1|7172.1|7170|7170.1|7168|230
1635186600000|2021-10-25 18:30:00|7171|7169.2|7169|7167.2|7171.2|7169.2|7169|7167|256
1635186900000|2021-10-25 18:35:00|7169.1|7167.3|7168.1|7166.3|7170.4|7168.1|7168.1|7166.3|252
1635187200000|2021-10-25 18:40:00|7168.2|7166.4|7167.8|7166|7169.1|7167|7167.7|7165.9|187
1635187500000|2021-10-25 18:45:00|7167.7|7165.9|7167.8|7166|7168.2|7166.4|7167.2|7165.1|174
1635187800000|2021-10-25 18:50:00|7167.9|7166.1|7168.2|7166.4|7169|7166.5|7167.6|7165.4|177
1635188100000|2021-10-25 18:55:00|7168.1|7166.3|7169.2|7167.4|7170.5|7168.4|7168.1|7166.3|218
1635188400000|2021-10-25 19:00:00|7169.3|7167.5|7169.7|7167.9|7170.6|7168.4|7169.1|7167|228
1635188700000|2021-10-25 19:05:00|7169.8|7168|7168.1|7166.3|7170.3|7168.1|7168|7166|180
1635189000000|2021-10-25 19:10:00|7168|7166.2|7166.7|7164.9|7168.7|7166.4|7166.6|7164.6|174
1635189300000|2021-10-25 19:15:00|7166.8|7165|7165.8|7164|7167.1|7165|7165.5|7163.4|175
1635189600000|2021-10-25 19:20:00|7165.9|7164.1|7163.8|7162|7166.6|7164.3|7163.5|7161.5|214
1635189900000|2021-10-25 19:25:00|7163.7|7161.9|7165.5|7162.5|7166.2|7163.7|7163.7|7161.9|242
1635190200000|2021-10-25 19:30:00|7165.6|7162.6|7164.9|7161.9|7165.6|7163.2|7164|7161.8|215
1635190500000|2021-10-25 19:35:00|7165|7162|7164.9|7163.1|7166.1|7163.6|7164.5|7161.9|236
1635190800000|2021-10-25 19:40:00|7164.8|7163|7165.6|7162.6|7165.7|7163.4|7164.4|7162.3|173
1635191100000|2021-10-25 19:45:00|7165.5|7162.5|7166.2|7163.2|7166.3|7163.9|7164.6|7162.3|227
1635191400000|2021-10-25 19:50:00|7165.5|7163.7|7165.7|7163.9|7166.7|7164.5|7164.2|7162|253
1635191700000|2021-10-25 19:55:00|7165.6|7163.8|7167.6|7165.8|7168.3|7166|7164.9|7162.8|316
1635192000000|2021-10-25 20:00:00|7167.8|7166|7167.7|7165.9|7168.8|7166.6|7166.9|7164.5|229
1635192300000|2021-10-25 20:05:00|7167.8|7166|7168.8|7167|7169.6|7167.1|7166.7|7164.9|249
1635192600000|2021-10-25 20:10:00|7168.7|7166.9|7168.7|7166.9|7170|7167.9|7168.7|7166.4|143
1635192900000|2021-10-25 20:15:00|7168.6|7166.8|7169.9|7166.9|7170.1|7167.5|7168.1|7165.6|142
1635193200000|2021-10-25 20:20:00|7170|7167|7170.1|7168.3|7170.9|7168.6|7169.2|7166.8|143
1635193500000|2021-10-25 20:25:00|7170|7168.2|7170.6|7168.8|7171.4|7169.1|7169.9|7167.4|141
1635193800000|2021-10-25 20:30:00|7170.9|7167.9|7170.1|7168.3|7171.1|7168.9|7169.7|7167.4|144
1635194100000|2021-10-25 20:35:00|7170|7168.2|7170.5|7167.5|7171.2|7168.6|7169.8|7167.4|105
1635194400000|2021-10-25 20:40:00|7170.4|7167.4|7169.1|7166.1|7170.4|7167.4|7168.2|7165.5|114
1635194700000|2021-10-25 20:45:00|7169|7166|7168.4|7165.4|7169.1|7166.1|7167.9|7164.9|153
1635195000000|2021-10-25 20:50:00|7168.5|7165.5|7168.5|7165.5|7170.1|7167.1|7167.9|7164.9|172
1635195300000|2021-10-25 20:55:00|7168.7|7165.7|7170.6|7157.6|7172.5|7167.1|7168.1|7155.1|243
1635195600000|2021-10-25 21:00:00|7170.8|7157.8|7166.5|7153.5|7170.8|7157.8|7162.5|7149.5|37
1635195900000|2021-10-25 21:05:00|7168.9|7155.9|7166.1|7153.1|7168.9|7155.9|7165.3|7152.3|55
1635196200000|2021-10-25 21:10:00|7166|7153|7166.5|7153.5|7170.1|7157.1|7164.1|7151.1|89
1635196500000|2021-10-25 21:15:00|7167.8|7154.8|7166.6|7153.6|7169.9|7156.9|7165.5|7152.5|80
1635196800000|2021-10-25 21:20:00|7170.1|7157.1|7168.8|7155.8|7170.3|7157.3|7166.2|7153.2|64
1635197100000|2021-10-25 21:25:00|7169.5|7156.5|7167.8|7154.8|7171.4|7158.4|7166.1|7153.1|86
1635197400000|2021-10-25 21:30:00|7167.6|7154.6|7168.4|7155.4|7170.6|7157.6|7166.3|7153.3|159
1635197700000|2021-10-25 21:35:00|7167.3|7154.3|7166.9|7153.9|7170.2|7157.2|7166.4|7153.4|113
1635198000000|2021-10-25 21:40:00|7166.8|7153.8|7170.8|7161.8|7172.6|7162|7166.3|7153.3|214
1635198300000|2021-10-25 21:45:00|7170.5|7161.9|7170.6|7162|7172.8|7163.8|7169.5|7160.2|244
1635198600000|2021-10-25 21:50:00|7170.1|7162.2|7170.5|7160.7|7172|7163.2|7168.5|7160|141
1635198900000|2021-10-25 21:55:00|7170.3|7160.8|7170|7158|7172|7161.6|7168.5|7156.6|275
1635199200000|2021-10-25 22:00:00|7170.3|7159.9|7165.4|7162.4|7171.6|7163.2|7164.8|7158.8|392
1635199500000|2021-10-25 22:05:00|7165.3|7162.3|7166.3|7162.5|7166.4|7162.7|7165|7161.2|182
1635199800000|2021-10-25 22:10:00|7165.6|7162.6|7164.3|7161.3|7166.1|7162.6|7164.2|7161.2|134
1635200100000|2021-10-25 22:15:00|7164.6|7161.6|7164.2|7161.2|7166|7163|7163.9|7161|111
1635200400000|2021-10-25 22:20:00|7164.5|7161.5|7163.3|7160.3|7164.7|7161.7|7162.5|7160|104
1635200700000|2021-10-25 22:25:00|7163.2|7160.2|7163.3|7160.3|7163.9|7160.9|7162.7|7160.1|87
1635201000000|2021-10-25 22:30:00|7163.4|7160.4|7163.1|7160.1|7164.7|7161.6|7163|7160.1|143
1635201300000|2021-10-25 22:35:00|7163.2|7160.2|7161.7|7158.7|7163.5|7160.8|7161.6|7158.6|116
1635201600000|2021-10-25 22:40:00|7161.8|7158.8|7161.9|7158.9|7162.4|7159.4|7161.6|7158.6|96
1635201900000|2021-10-25 22:45:00|7162|7159|7162.9|7159.9|7163.5|7160.5|7161.8|7158.8|100
1635202200000|2021-10-25 22:50:00|7163|7160|7163.7|7160.7|7164.4|7161.9|7162.7|7159.9|88
1635202500000|2021-10-25 22:55:00|7163.8|7160.8|7161.5|7158.5|7163.8|7161|7160.6|7158.2|128
1635202800000|2021-10-25 23:00:00|7161.6|7158.6|7162.4|7159.4|7162.7|7160.3|7160.3|7157.9|238
1635203100000|2021-10-25 23:05:00|7162.3|7159.3|7162.5|7159.5|7162.9|7160.5|7161.4|7159|120
1635203400000|2021-10-25 23:10:00|7162.4|7159.4|7162.4|7159.4|7163|7160.6|7161.9|7159.3|108
1635203700000|2021-10-25 23:15:00|7162.5|7159.5|7162.6|7159.6|7163|7160.4|7161.7|7159.2|95
1635204000000|2021-10-25 23:20:00|7161.9|7160.1|7162.5|7160.7|7163.7|7161.2|7161.9|7159.5|89
1635204300000|2021-10-25 23:25:00|7163.2|7160.2|7163|7161.2|7164.1|7161.5|7162.5|7160.1|110
1635204600000|2021-10-25 23:30:00|7163.1|7161.3|7163.8|7160.8|7164.3|7161.9|7162.9|7160.4|144
1635204900000|2021-10-25 23:35:00|7163.7|7160.7|7164.9|7161.9|7165|7162.6|7163|7160.5|132
1635205200000|2021-10-25 23:40:00|7164.3|7162.5|7165.9|7162.9|7166|7163.4|7164.1|7161.8|94
1635205500000|2021-10-25 23:45:00|7165.8|7162.8|7166.7|7164.9|7167.4|7165|7165|7162.6|177
1635205800000|2021-10-25 23:50:00|7166.8|7165|7166.7|7163.7|7167.4|7165|7165.4|7163|186
1635206100000|2021-10-25 23:55:00|7166.8|7163.8|7166.3|7164.5|7167.5|7165|7165.3|7163|153
1635206400000|2021-10-26 00:00:00|7166.9|7163.9|7161.7|7158.7|7168.7|7166.3|7160.6|7158.3|289
1635206700000|2021-10-26 00:05:00|7161.2|7159.4|7168.3|7166.5|7169.1|7166.9|7161.2|7158.8|372
1635207000000|2021-10-26 00:10:00|7168.4|7166.6|7166.9|7163.9|7168.7|7166.9|7165.7|7163.4|210
1635207300000|2021-10-26 00:15:00|7166.8|7163.8|7169|7167.2|7170.5|7168.2|7166|7163.8|317
1635207600000|2021-10-26 00:20:00|7168.9|7167.1|7168|7166.2|7169.7|7167.6|7166.5|7164|366
1635207900000|2021-10-26 00:25:00|7167.9|7166.1|7166.5|7164.7|7169|7166.7|7165.4|7163.6|305
1635208200000|2021-10-26 00:30:00|7166.4|7164.6|7165.2|7163.4|7166.5|7164.7|7163.8|7162|282
1635208500000|2021-10-26 00:35:00|7165.3|7163.5|7165.7|7163.9|7166.8|7165|7165|7163.2|241
1635208800000|2021-10-26 00:40:00|7165.8|7164|7167.8|7164.8|7168.3|7166.5|7165.3|7163.3|271
1635209100000|2021-10-26 00:45:00|7167.7|7164.7|7168|7166.2|7168.2|7166.4|7166.4|7164.3|276
1635209400000|2021-10-26 00:50:00|7167.9|7166.1|7165.7|7162.7|7168.1|7166.3|7164.5|7162.5|278
1635209700000|2021-10-26 00:55:00|7165.8|7162.8|7169.1|7167.3|7169.4|7167.6|7164.9|7162.6|247
1635210000000|2021-10-26 01:00:00|7169.2|7167.4|7167.7|7165.9|7169.9|7168.1|7167.4|7165.6|303
1635210300000|2021-10-26 01:05:00|7167.6|7165.8|7169|7167.2|7169|7167.2|7166.8|7165|334
1635210600000|2021-10-26 01:10:00|7168.8|7167|7169.1|7167.3|7171.7|7169.3|7168.3|7166.5|359
1635210900000|2021-10-26 01:15:00|7169.2|7167.4|7172.4|7170.6|7173.8|7171.5|7168.7|7166.2|405
1635211200000|2021-10-26 01:20:00|7172.3|7170.5|7172.6|7170.8|7176.2|7173.8|7172.1|7169.8|423
1635211500000|2021-10-26 01:25:00|7172.8|7171|7171.9|7170.1|7173.7|7171.4|7170.6|7168.3|276
1635211800000|2021-10-26 01:30:00|7171.8|7170|7165.7|7163.9|7172.3|7170.1|7165.5|7163|376
1635212100000|2021-10-26 01:35:00|7166.2|7163.2|7165.9|7164.1|7168|7165.8|7164.6|7162.2|384
1635212400000|2021-10-26 01:40:00|7165.8|7164|7160.2|7157.2|7166.5|7164.4|7159.3|7157|369
1635212700000|2021-10-26 01:45:00|7159.5|7157.7|7161.6|7158.6|7163.1|7160.7|7159.4|7157.1|351
1635213000000|2021-10-26 01:50:00|7161.7|7158.7|7162.6|7159.6|7163.8|7161.8|7160.5|7158.1|312
1635213300000|2021-10-26 01:55:00|7162.7|7159.7|7161.8|7158.8|7162.8|7160.7|7160.8|7158.5|344
1635213600000|2021-10-26 02:00:00|7161.9|7158.9|7162.7|7159.7|7162.7|7160.2|7159.3|7157.1|422
1635213900000|2021-10-26 02:05:00|7162|7160.2|7162|7160.2|7163.4|7161.3|7160.9|7158.7|338
1635214200000|2021-10-26 02:10:00|7161.9|7160.1|7166.7|7163.7|7166.8|7164.4|7161.5|7159.3|319
1635214500000|2021-10-26 02:15:00|7166.1|7164.3|7166|7164.2|7167.8|7165.5|7165.4|7163.2|252
1635214800000|2021-10-26 02:20:00|7165.9|7164.1|7165.6|7163.8|7166.3|7164.1|7163.5|7161|281
1635215100000|2021-10-26 02:25:00|7166.3|7163.3|7164.8|7163|7166.5|7164.2|7164|7161.9|293
1635215400000|2021-10-26 02:30:00|7164.7|7162.9|7165.2|7163.4|7165.9|7164.1|7164.2|7162|284
1635215700000|2021-10-26 02:35:00|7165.1|7163.3|7163|7161.2|7165.1|7163.3|7162.4|7160.5|254
1635216000000|2021-10-26 02:40:00|7162.8|7161|7164.1|7162.3|7165.1|7163.1|7162.7|7160.9|288
1635216300000|2021-10-26 02:45:00|7164|7162.2|7160.7|7158.9|7164.6|7162.8|7160.4|7158.6|257
1635216600000|2021-10-26 02:50:00|7160.6|7158.8|7163.5|7161.7|7163.5|7161.7|7159.8|7158|320
1635216900000|2021-10-26 02:55:00|7163.6|7161.8|7166.3|7164.5|7166.9|7164.7|7162.7|7160.9|345
1635217200000|2021-10-26 03:00:00|7166.4|7164.6|7166.7|7164.9|7168.3|7166|7166.2|7164.1|282
1635217500000|2021-10-26 03:05:00|7166.8|7165|7168|7166.2|7168.9|7166.9|7166.8|7164.8|261
1635217800000|2021-10-26 03:10:00|7168.1|7166.3|7168|7166.2|7169.3|7167.2|7167.6|7165.8|198
1635218100000|2021-10-26 03:15:00|7167.9|7166.1|7167.5|7165.7|7168|7166.2|7166.8|7165|217
1635218400000|2021-10-26 03:20:00|7167.4|7165.6|7169.5|7167.7|7169.5|7167.7|7167|7165.2|218
1635218700000|2021-10-26 03:25:00|7169.4|7167.6|7170.6|7168.8|7171.1|7169.3|7169.1|7167.3|193
1635219000000|2021-10-26 03:30:00|7170.5|7168.7|7172.3|7170.5|7172.8|7170.9|7170.5|7168.7|229
1635219300000|2021-10-26 03:35:00|7172.2|7170.4|7174.3|7172.5|7175|7173|7171.5|7169.7|168
1635219600000|2021-10-26 03:40:00|7174|7172.2|7176.2|7174.4|7176.2|7174.4|7174|7172.2|147
1635219900000|2021-10-26 03:45:00|7176.1|7174.3|7176.4|7174.6|7177.2|7175.1|7174.8|7172.9|241
1635220200000|2021-10-26 03:50:00|7176.5|7174.7|7176.7|7174.9|7177.5|7175.2|7176|7173.6|238
1635220500000|2021-10-26 03:55:00|7176.6|7174.8|7175.3|7173.5|7177.1|7174.9|7174.6|7172.6|270
1635220800000|2021-10-26 04:00:00|7175.4|7173.6|7175|7173.2|7176.9|7174.4|7174.8|7172.4|249
1635221100000|2021-10-26 04:05:00|7174.8|7173|7174.1|7172.3|7175.3|7173.2|7173.9|7171.5|185
1635221400000|2021-10-26 04:10:00|7174.2|7172.4|7173.4|7171.6|7174.9|7172.7|7172.5|7170.7|219
1635221700000|2021-10-26 04:15:00|7173.3|7171.5|7173.5|7171.7|7175.1|7172.7|7172.9|7171.1|185
1635222000000|2021-10-26 04:20:00|7173.6|7171.8|7173|7171.2|7174.2|7172.4|7172.3|7170.5|186
1635222300000|2021-10-26 04:25:00|7173.1|7171.3|7172.1|7170.3|7173.3|7171.3|7171.5|7169.2|176
1635222600000|2021-10-26 04:30:00|7172.2|7170.4|7171.6|7169.8|7172.9|7170.5|7171|7169.2|217
1635222900000|2021-10-26 04:35:00|7171.7|7169.9|7171.3|7168.3|7171.8|7169.9|7170.4|7168|179
1635223200000|2021-10-26 04:40:00|7170.6|7168.8|7172.7|7170.9|7173.4|7171.1|7170.6|7168.3|212
1635223500000|2021-10-26 04:45:00|7172.8|7171|7172.5|7170.7|7173.1|7171.3|7171.8|7169.4|168
1635223800000|2021-10-26 04:50:00|7172.4|7170.6|7172.1|7170.3|7173.4|7171.6|7171.7|7169.3|216
1635224100000|2021-10-26 04:55:00|7172.2|7170.4|7172.7|7170.9|7173.2|7171.4|7172.2|7169.9|237
1635224400000|2021-10-26 05:00:00|7172.6|7170.8|7173.9|7172.1|7174.8|7173|7172.4|7170.5|181
1635224700000|2021-10-26 05:05:00|7174|7172.2|7172.7|7170.9|7175|7172.6|7172.6|7170.8|216
1635225000000|2021-10-26 05:10:00|7172.6|7170.8|7172.9|7171.1|7173.4|7171.4|7171.9|7169.8|216
1635225300000|2021-10-26 05:15:00|7172.8|7171|7172.6|7170.8|7173.9|7172.1|7172.4|7170.2|223
1635225600000|2021-10-26 05:20:00|7172.7|7170.9|7170.7|7168.9|7173|7171|7169.7|7167.9|272
1635225900000|2021-10-26 05:25:00|7170.8|7169|7171.6|7169.8|7171.9|7170.1|7170.5|7168.7|131
1635226200000|2021-10-26 05:30:00|7171.5|7169.7|7169.2|7167.4|7171.7|7169.9|7168.9|7167.1|261
1635226500000|2021-10-26 05:35:00|7169.1|7167.3|7166.8|7165|7169.6|7167.8|7166.8|7165|237
1635226800000|2021-10-26 05:40:00|7166.9|7165.1|7169.5|7167.7|7169.8|7168|7166.4|7164.6|231
1635227100000|2021-10-26 05:45:00|7169.4|7167.6|7170.1|7168.3|7170.8|7169|7168.8|7167|181
1635227400000|2021-10-26 05:50:00|7170.2|7168.4|7171.6|7169.8|7171.9|7170.1|7169.8|7167.6|275
1635227700000|2021-10-26 05:55:00|7171.5|7169.7|7168.7|7166.9|7172.1|7170.3|7168.5|7166.4|265
1635228000000|2021-10-26 06:00:00|7168.9|7167.1|7174.6|7172.8|7175.2|7172.9|7168.2|7166.4|381
1635228300000|2021-10-26 06:05:00|7174.7|7172.9|7173.8|7172|7175.3|7173.4|7172.7|7170.5|344
1635228600000|2021-10-26 06:10:00|7173.9|7172.1|7172.2|7170.4|7174.9|7172.9|7172|7170.2|294
1635228900000|2021-10-26 06:15:00|7172.4|7170.6|7174.2|7172.4|7175.5|7173.1|7172|7169.8|328
1635229200000|2021-10-26 06:20:00|7174.1|7172.3|7177.1|7175.3|7178|7175.7|7174.1|7172.3|280
1635229500000|2021-10-26 06:25:00|7177|7175.2|7175.6|7173.8|7177.8|7175.4|7174.6|7172.6|277
1635229800000|2021-10-26 06:30:00|7175.5|7173.7|7176.4|7174.6|7176.9|7174.8|7174.3|7172|282
1635230100000|2021-10-26 06:35:00|7176.5|7174.7|7174.6|7171.6|7177.9|7175.8|7173.5|7171.5|304
1635230400000|2021-10-26 06:40:00|7174.7|7171.7|7173.6|7171.8|7174.8|7172.4|7172.3|7169.8|355
1635230700000|2021-10-26 06:45:00|7173.5|7171.7|7173.8|7170.8|7174.2|7172.1|7171.5|7169.2|375
1635231000000|2021-10-26 06:50:00|7173.7|7170.7|7174.2|7172.4|7174.7|7172.6|7171.3|7169.4|365
1635231300000|2021-10-26 06:55:00|7174.3|7172.5|7174|7172.2|7175.1|7172.8|7173.3|7170.9|362
1635231600000|2021-10-26 07:00:00|7174.3|7172.5|7172.2|7169.2|7177.4|7174.9|7171.5|7169.2|590
1635231900000|2021-10-26 07:05:00|7172.1|7169.1|7168|7166.2|7172.1|7169.7|7165.9|7163.6|581
1635232200000|2021-10-26 07:10:00|7168.1|7166.3|7164.4|7161.4|7169.2|7166.9|7162.2|7159.6|525
1635232500000|2021-10-26 07:15:00|7164.5|7161.5|7162.9|7159.9|7166.4|7164.1|7162|7159.6|433
1635232800000|2021-10-26 07:20:00|7162.8|7159.8|7157.2|7155.4|7162.9|7160.8|7157.2|7155.2|465
1635233100000|2021-10-26 07:25:00|7157.9|7154.9|7156.4|7153.4|7158.1|7155.7|7154.5|7151.9|395
1635233400000|2021-10-26 07:30:00|7155.7|7153.9|7156.3|7153.3|7157.3|7155|7154|7151.8|441
1635233700000|2021-10-26 07:35:00|7155.5|7153.7|7157.8|7156|7159.5|7157|7155.3|7152.8|450
1635234000000|2021-10-26 07:40:00|7157.9|7156.1|7156.9|7153.9|7160.5|7158.2|7156.3|7153.8|393
1635234300000|2021-10-26 07:45:00|7157|7154|7157.6|7154.6|7157.7|7155.9|7154.6|7152.4|421
1635234600000|2021-10-26 07:50:00|7157.5|7154.5|7155.5|7153.7|7159|7156.9|7155.4|7153.2|400
1635234900000|2021-10-26 07:55:00|7155.6|7153.8|7159.5|7156.5|7159.5|7157.1|7155.1|7152.6|391
1635235200000|2021-10-26 08:00:00|7159.4|7156.4|7160.2|7158.4|7160.8|7158.5|7155.9|7153.4|385
1635235500000|2021-10-26 08:05:00|7160.3|7158.5|7163.7|7160.7|7163.7|7161.3|7160.2|7157.8|392
1635235800000|2021-10-26 08:10:00|7163.6|7160.6|7163.4|7160.4|7163.8|7161.5|7161|7158.6|425
1635236100000|2021-10-26 08:15:00|7162.7|7160.9|7167.3|7165.5|7167.9|7165.6|7162.7|7160.3|393
1635236400000|2021-10-26 08:20:00|7167.2|7165.4|7170.9|7167.9|7171.6|7169.4|7167.1|7164.7|395
1635236700000|2021-10-26 08:25:00|7170.8|7167.8|7166.5|7164.7|7170.8|7168.3|7166.3|7163.9|386
1635237000000|2021-10-26 08:30:00|7166.1|7164.3|7167.9|7164.9|7168.9|7166.8|7166|7163.7|351
1635237300000|2021-10-26 08:35:00|7167.8|7164.8|7167.8|7166|7169.3|7166.8|7166.5|7164.2|468
1635237600000|2021-10-26 08:40:00|7168|7166.2|7168.8|7167|7169.1|7167.1|7167|7164.7|374
1635237900000|2021-10-26 08:45:00|7169|7167.2|7168.7|7166.9|7170.3|7167.9|7167.4|7165.3|338
1635238200000|2021-10-26 08:50:00|7168.8|7167|7167.7|7165.9|7170|7168.2|7167.7|7165.8|296
1635238500000|2021-10-26 08:55:00|7167.8|7166|7169.6|7167.8|7171.2|7169|7167.7|7165.9|343
1635238800000|2021-10-26 09:00:00|7169.5|7167.7|7169.5|7167.7|7171.1|7169.3|7168.3|7166.4|381
1635239100000|2021-10-26 09:05:00|7169.4|7167.6|7165.7|7163.9|7170|7168.2|7165.3|7163.4|305
1635239400000|2021-10-26 09:10:00|7166.3|7163.3|7167|7165.2|7167.3|7165.5|7165.5|7163.2|319
1635239700000|2021-10-26 09:15:00|7166.9|7165.1|7167.1|7165.3|7168.2|7166.4|7165.9|7164|258
1635240000000|2021-10-26 09:20:00|7167|7165.2|7168.3|7166.5|7169.2|7167.4|7166.9|7165.1|274
1635240300000|2021-10-26 09:25:00|7168.4|7166.6|7167.6|7165.8|7169.5|7167.4|7167.5|7165.4|323
1635240600000|2021-10-26 09:30:00|7167.7|7165.9|7167.8|7166|7168.5|7166.5|7167.3|7165|257
1635240900000|2021-10-26 09:35:00|7167.7|7165.9|7167.6|7165.8|7168.2|7166.2|7166.5|7164.3|214
1635241200000|2021-10-26 09:40:00|7167.5|7165.7|7168.2|7166.4|7168.2|7166.4|7166|7163.7|238
1635241500000|2021-10-26 09:45:00|7168.3|7166.5|7170.6|7168.8|7171|7168.8|7168.3|7166.5|236
1635241800000|2021-10-26 09:50:00|7170.8|7169|7171.3|7169.5|7172.2|7170.2|7170.8|7169|223
1635242100000|2021-10-26 09:55:00|7171.4|7169.6|7169.7|7167.9|7171.8|7170|7169|7167.2|308
1635242400000|2021-10-26 10:00:00|7169.8|7168|7174.9|7171.9|7174.9|7172.9|7169.8|7168|294
1635242700000|2021-10-26 10:05:00|7174.2|7172.4|7175.2|7173.4|7177.4|7175.3|7174.2|7172.2|310
1635243000000|2021-10-26 10:10:00|7175.3|7173.5|7176.6|7174.8|7177.4|7175.1|7175.2|7173.1|274
1635243300000|2021-10-26 10:15:00|7176.5|7174.7|7178.1|7176.3|7178.6|7176.8|7176.4|7174.3|267
1635243600000|2021-10-26 10:20:00|7178|7176.2|7177.3|7175.5|7178.5|7176.3|7176.5|7174.6|286
1635243900000|2021-10-26 10:25:00|7177.2|7175.4|7177|7175.2|7178.6|7176.8|7176.9|7175.1|251
1635244200000|2021-10-26 10:30:00|7176.9|7175.1|7175.5|7173.7|7177.4|7175.3|7174.5|7172.7|268
1635244500000|2021-10-26 10:35:00|7175.6|7173.8|7176.3|7174.5|7177.3|7175.5|7174.9|7173.1|223
1635244800000|2021-10-26 10:40:00|7176.4|7174.6|7176.8|7175|7177.2|7175.4|7175.9|7174|204
1635245100000|2021-10-26 10:45:00|7176.9|7175.1|7177.7|7175.9|7177.8|7176|7176|7174|280
1635245400000|2021-10-26 10:50:00|7177.5|7175.7|7178.6|7176.8|7179.2|7177.4|7177.4|7175.6|241
1635245700000|2021-10-26 10:55:00|7178.5|7176.7|7181.8|7180|7182.6|7180.8|7178.4|7176.6|310
1635246000000|2021-10-26 11:00:00|7181.9|7180.1|7182.7|7180.9|7182.7|7180.9|7181.4|7179.4|196
1635246300000|2021-10-26 11:05:00|7182.6|7180.8|7188.9|7187.1|7189.8|7187.4|7182.6|7180.8|243
1635246600000|2021-10-26 11:10:00|7188.8|7187|7191|7188|7192.5|7190.4|7188.8|7187|195
1635246900000|2021-10-26 11:15:00|7190.8|7187.8|7192.4|7190.6|7193.3|7191|7190|7187.8|266
1635247200000|2021-10-26 11:20:00|7192.5|7190.7|7192.7|7190.9|7195.3|7193.2|7192.2|7189.9|349
1635247500000|2021-10-26 11:25:00|7192.6|7190.8|7191.8|7190|7194.3|7191.9|7190.4|7188.2|353
1635247800000|2021-10-26 11:30:00|7191.9|7190.1|7192.3|7189.3|7193|7191.1|7191.6|7189.2|262
1635248100000|2021-10-26 11:35:00|7192.4|7189.4|7189.1|7186.1|7192.7|7190.2|7188|7185.8|291
1635248400000|2021-10-26 11:40:00|7189.2|7186.2|7188.5|7185.5|7189.5|7187.5|7187.8|7185.3|292
1635248700000|2021-10-26 11:45:00|7187.9|7186.1|7184.4|7182.6|7188.6|7186.2|7184.1|7181.9|290
1635249000000|2021-10-26 11:50:00|7185|7182|7187.9|7184.9|7189.5|7187.5|7183.9|7181.5|308
1635249300000|2021-10-26 11:55:00|7187.8|7184.8|7185.8|7184|7188.7|7186.5|7185.6|7183.3|286
1635249600000|2021-10-26 12:00:00|7185.7|7183.9|7185.1|7183.3|7187.5|7185.5|7184.4|7182.2|341
1635249900000|2021-10-26 12:05:00|7185|7183.2|7185.6|7183.8|7187.1|7185.3|7185|7183.2|285
1635250200000|2021-10-26 12:10:00|7185.7|7183.9|7184.6|7182.8|7186.7|7184.9|7184.5|7182.7|278
1635250500000|2021-10-26 12:15:00|7184.5|7182.7|7184.6|7182.8|7185.4|7183.4|7182.4|7180.6|349
1635250800000|2021-10-26 12:20:00|7184.5|7182.7|7184.5|7182.7|7185.6|7183.5|7182.6|7180.5|370
1635251100000|2021-10-26 12:25:00|7184.6|7182.8|7182.6|7180.8|7185|7183.2|7179.5|7177.4|489
1635251400000|2021-10-26 12:30:00|7182.5|7180.7|7185.4|7183.6|7186.2|7184.4|7182.5|7180.7|416
1635251700000|2021-10-26 12:35:00|7185.3|7183.5|7182.8|7181|7186.5|7184.3|7182.8|7181|384
1635252000000|2021-10-26 12:40:00|7182.7|7180.9|7185.1|7183.3|7185.1|7183.3|7181.3|7179.5|375
1635252300000|2021-10-26 12:45:00|7185.3|7183.5|7187.6|7185.8|7188.5|7186.2|7183.8|7182|374
1635252600000|2021-10-26 12:50:00|7187.7|7185.9|7190.4|7188.6|7190.8|7189|7187.3|7185.4|359
1635252900000|2021-10-26 12:55:00|7190.5|7188.7|7188.9|7187.1|7193.2|7191.4|7188.7|7186.1|420
1635253200000|2021-10-26 13:00:00|7189.2|7186.2|7187.7|7185.9|7190|7187.9|7185.5|7183.7|413
1635253500000|2021-10-26 13:05:00|7187.8|7186|7186.6|7184.8|7189.2|7187.4|7185.4|7183.6|324
1635253800000|2021-10-26 13:10:00|7186.7|7184.9|7185.6|7183.8|7186.8|7185|7184.5|7182.7|316
1635254100000|2021-10-26 13:15:00|7185.7|7183.9|7183.6|7181.8|7185.7|7183.9|7183.2|7181|360
1635254400000|2021-10-26 13:20:00|7183.7|7181.9|7185.7|7183.9|7186.6|7184.6|7183.1|7181.3|343
1635254700000|2021-10-26 13:25:00|7185.8|7184|7183.4|7181.6|7186.5|7184.7|7182.5|7180.5|344
1635255000000|2021-10-26 13:30:00|7183.5|7181.7|7172.5|7170.7|7183.8|7182|7172|7170.2|563
1635255300000|2021-10-26 13:35:00|7172.4|7170.6|7176.4|7174.6|7176.4|7174.6|7170.7|7168.5|543
1635255600000|2021-10-26 13:40:00|7176.1|7174.3|7173.7|7171.9|7177.9|7175.6|7173.3|7170.9|433
1635255900000|2021-10-26 13:45:00|7173.8|7172|7177.3|7175.5|7178|7176.1|7173|7171|465
1635256200000|2021-10-26 13:50:00|7177.7|7175.9|7174.8|7173|7178.4|7176.1|7174.1|7172.1|377
1635256500000|2021-10-26 13:55:00|7174.9|7173.1|7178.2|7175.2|7178.4|7175.2|7174.4|7172.4|366
1635256800000|2021-10-26 14:00:00|7178.1|7175.1|7174|7172.2|7178.5|7176.7|7173.4|7171.1|575
1635257100000|2021-10-26 14:05:00|7174.1|7172.3|7173.2|7171.4|7175|7173.2|7170.6|7168.8|495
1635257400000|2021-10-26 14:10:00|7173.3|7171.5|7175.5|7173.7|7176.4|7174.4|7173|7170.9|441
1635257700000|2021-10-26 14:15:00|7175.7|7173.9|7176.3|7174.5|7178|7176|7175.6|7173.8|342
1635258000000|2021-10-26 14:20:00|7176.2|7174.4|7176|7174.2|7179.7|7177.9|7175|7172.8|401
1635258300000|2021-10-26 14:25:00|7176.1|7174.3|7173.4|7171.6|7176.1|7174.3|7172.5|7170.7|427
1635258600000|2021-10-26 14:30:00|7173.3|7171.5|7175|7173.2|7176.6|7174.5|7172.5|7170.7|380
1635258900000|2021-10-26 14:35:00|7175.1|7173.3|7173.7|7171.9|7175.2|7173.4|7169.7|7167.5|408
1635259200000|2021-10-26 14:40:00|7174|7172.2|7172.3|7170.5|7175.1|7173.2|7171.9|7170|392
1635259500000|2021-10-26 14:45:00|7172.5|7170.7|7175.5|7173.7|7176|7174|7170.8|7168.9|392
1635259800000|2021-10-26 14:50:00|7175.4|7173.6|7169.8|7168|7175.9|7174.1|7169.3|7167.3|475
1635260100000|2021-10-26 14:55:00|7169.7|7167.9|7167.5|7165.7|7171|7168.7|7166.8|7164.8|612
1635260400000|2021-10-26 15:00:00|7167.6|7165.8|7165.3|7163.5|7169.6|7167.8|7164|7162.2|525
1635260700000|2021-10-26 15:05:00|7165.6|7163.8|7163.9|7162.1|7166.6|7164.8|7162.2|7160.4|422
1635261000000|2021-10-26 15:10:00|7164.1|7162.3|7164.2|7162.4|7166.4|7164.6|7163.4|7161.5|407
1635261300000|2021-10-26 15:15:00|7164.3|7162.5|7167.5|7165.7|7167.8|7166|7163.8|7161.5|371
1635261600000|2021-10-26 15:20:00|7167.4|7165.6|7166.1|7163.1|7168.6|7166.4|7165.1|7162.8|364
1635261900000|2021-10-26 15:25:00|7166.2|7163.2|7165.2|7163.4|7167|7164.7|7164.2|7161.8|356
1635262200000|2021-10-26 15:30:00|7165.4|7163.6|7158.7|7156.9|7166.7|7164.7|7158.5|7156.7|507
1635262500000|2021-10-26 15:35:00|7158.8|7157|7159.9|7158.1|7160.7|7158.9|7156.6|7154.7|465
1635262800000|2021-10-26 15:40:00|7160|7158.2|7158.9|7157.1|7160|7158.2|7157.8|7156|408
1635263100000|2021-10-26 15:45:00|7158.8|7157|7155.6|7153.8|7158.9|7157.1|7154|7152.2|402
1635263400000|2021-10-26 15:50:00|7155.5|7153.7|7155.1|7153.3|7155.6|7153.8|7154.1|7152.1|362
1635263700000|2021-10-26 15:55:00|7155.2|7153.4|7155.5|7153.7|7155.9|7153.9|7154|7152.2|352
1635264000000|2021-10-26 16:00:00|7155.4|7153.6|7152.7|7150.9|7155.6|7153.8|7152.7|7150.5|422
1635264300000|2021-10-26 16:05:00|7152.8|7151|7152.2|7150.4|7155.3|7153|7151.7|7149.7|373
1635264600000|2021-10-26 16:10:00|7152.3|7150.5|7155.1|7153.3|7155.9|7153.5|7151.8|7150|260
1635264900000|2021-10-26 16:15:00|7155.2|7153.4|7154.8|7153|7155.7|7153.6|7153.6|7151.8|276
1635265200000|2021-10-26 16:20:00|7154.9|7153.1|7157.8|7156|7157.8|7156|7154.8|7152.7|333
1635265500000|2021-10-26 16:25:00|7157.7|7155.9|7158.3|7155.3|7158.8|7156.5|7156|7153.7|289
1635265800000|2021-10-26 16:30:00|7157.7|7155.9|7159.6|7157.8|7160.3|7158.3|7157.1|7155.2|291
1635266100000|2021-10-26 16:35:00|7159.7|7157.9|7159.2|7157.4|7161.3|7159.1|7157.7|7155.9|378
1635266400000|2021-10-26 16:40:00|7159.3|7157.5|7157.1|7155.3|7159.7|7157.6|7155.4|7153.1|360
1635266700000|2021-10-26 16:45:00|7157.8|7154.8|7154.8|7153|7157.8|7155.2|7153.9|7151.9|375
1635267000000|2021-10-26 16:50:00|7154.9|7153.1|7154.2|7152.4|7156.7|7154.6|7154.1|7151.9|350
1635267300000|2021-10-26 16:55:00|7154.1|7152.3|7156.5|7154.7|7156.9|7155.1|7154.1|7152.1|290
1635267600000|2021-10-26 17:00:00|7156.3|7154.5|7155.9|7154.1|7157.2|7154.8|7155|7153.1|355
1635267900000|2021-10-26 17:05:00|7155.8|7154|7156.8|7155|7157.2|7155.4|7154.7|7152.9|341
1635268200000|2021-10-26 17:10:00|7156.7|7154.9|7157.3|7155.5|7158.8|7156.6|7154.4|7152.1|361
1635268500000|2021-10-26 17:15:00|7157.4|7155.6|7157.2|7154.2|7158.1|7156.2|7154.7|7152.6|325
1635268800000|2021-10-26 17:20:00|7156.6|7154.8|7156.4|7154.6|7157.8|7155.5|7155.7|7153.3|368
1635269100000|2021-10-26 17:25:00|7156.3|7154.5|7156.3|7154.5|7157.5|7155.3|7155.4|7153|365
1635269400000|2021-10-26 17:30:00|7156.2|7154.4|7159.6|7157.8|7159.6|7157.8|7155.9|7153.6|304
1635269700000|2021-10-26 17:35:00|7159.7|7157.9|7160.9|7159.1|7162.2|7160|7159.6|7157.5|267
1635270000000|2021-10-26 17:40:00|7160.8|7159|7158.6|7156.8|7161|7159.1|7158.2|7155.9|349
1635270300000|2021-10-26 17:45:00|7158.7|7156.9|7158.5|7156.7|7160.1|7158.1|7157.7|7155.6|295
1635270600000|2021-10-26 17:50:00|7158.4|7156.6|7158.9|7157.1|7160.3|7158|7158.2|7156.4|260
1635270900000|2021-10-26 17:55:00|7158.8|7157|7160.2|7155.2|7161.2|7158.1|7157.2|7155.2|286
1635271200000|2021-10-26 18:00:00|7163.5|7155.3|7161.1|7159.3|7165.5|7159.9|7159.1|7155.2|314
1635271500000|2021-10-26 18:05:00|7161|7159.2|7162.2|7160.4|7163.2|7161|7160.7|7158.4|290
1635271800000|2021-10-26 18:10:00|7162.3|7160.5|7161.8|7160|7163.1|7160.8|7160.9|7158.5|239
1635272100000|2021-10-26 18:15:00|7161.7|7159.9|7161.3|7159.5|7162.6|7160.4|7160.8|7158.5|255
1635272400000|2021-10-26 18:20:00|7161.4|7159.6|7163.7|7160.7|7163.7|7161.2|7161.2|7158.8|214
1635272700000|2021-10-26 18:25:00|7163.1|7161.3|7162.7|7159.7|7163.8|7161.3|7161.2|7159|193
1635273000000|2021-10-26 18:30:00|7162.6|7159.6|7163.1|7160.1|7163.6|7161.1|7162|7159.5|214
1635273300000|2021-10-26 18:35:00|7163|7160|7163|7160|7165.1|7162.6|7162.1|7159.9|231
1635273600000|2021-10-26 18:40:00|7163.1|7160.1|7163.6|7160.6|7164.1|7161.7|7161.9|7159.6|270
1635273900000|2021-10-26 18:45:00|7163.5|7160.5|7164|7161|7164.1|7162.2|7162.9|7160.3|210
1635274200000|2021-10-26 18:50:00|7163.9|7160.9|7162.4|7159.4|7164.1|7161.6|7161.6|7159.4|231
1635274500000|2021-10-26 18:55:00|7161.7|7159.9|7163.6|7161.8|7163.7|7161.9|7160.5|7158.1|307
1635274800000|2021-10-26 19:00:00|7163.4|7161.6|7161.2|7159.4|7165.3|7163.1|7161.2|7159.1|299
1635275100000|2021-10-26 19:05:00|7161.3|7159.5|7164.7|7161.7|7164.8|7162.5|7161.2|7159.2|262
1635275400000|2021-10-26 19:10:00|7164.6|7161.6|7163.6|7160.6|7164.8|7162.5|7162.5|7160|267
1635275700000|2021-10-26 19:15:00|7163.5|7160.5|7162.8|7161|7164.3|7162|7162.2|7159.9|300
1635276000000|2021-10-26 19:20:00|7162.9|7161.1|7162.8|7161|7164.3|7162|7162.2|7159.8|303
1635276300000|2021-10-26 19:25:00|7162.9|7161.1|7162.8|7161|7165|7162.6|7162.5|7160|320
1635276600000|2021-10-26 19:30:00|7162.7|7160.9|7164.6|7161.6|7165.8|7163.4|7162.7|7160.4|224
1635276900000|2021-10-26 19:35:00|7164|7162.2|7163.3|7161.5|7165|7162.5|7163.2|7160.6|162
1635277200000|2021-10-26 19:40:00|7163.2|7161.4|7163.2|7161.4|7164.9|7162.6|7163|7160.5|219
1635277500000|2021-10-26 19:45:00|7163.3|7161.5|7162.1|7160.3|7164.2|7162.1|7162.1|7159.8|251
1635277800000|2021-10-26 19:50:00|7162.7|7159.7|7163.6|7160.6|7163.7|7161.5|7160.8|7158.5|362
1635278100000|2021-10-26 19:55:00|7163.7|7160.7|7162.8|7161|7164.6|7162|7162.7|7160.4|349
1635278400000|2021-10-26 20:00:00|7163.1|7161.3|7163.8|7162|7164.4|7162.1|7162.5|7160.1|334
1635278700000|2021-10-26 20:05:00|7163.7|7161.9|7164|7162.2|7165.1|7163|7163.7|7161.3|215
1635279000000|2021-10-26 20:10:00|7163.9|7162.1|7165.4|7162.4|7165.8|7163.4|7163.7|7161.4|222
1635279300000|2021-10-26 20:15:00|7165.5|7162.5|7166.1|7164.3|7167|7164.6|7164.5|7162.3|150
1635279600000|2021-10-26 20:20:00|7166.2|7164.4|7166.9|7163.9|7167|7164.6|7165.6|7163.3|144
1635279900000|2021-10-26 20:25:00|7166.2|7164.4|7163.6|7161.8|7167|7164.5|7163.5|7161.3|112
1635280200000|2021-10-26 20:30:00|7164.2|7161.2|7163.6|7160.6|7164.2|7161.9|7162.5|7160.4|169
1635280500000|2021-10-26 20:35:00|7163.5|7160.5|7164.1|7161.1|7164.2|7161.7|7162.8|7160.4|105
1635280800000|2021-10-26 20:40:00|7164|7161|7164.4|7161.4|7164.6|7162.1|7163.6|7161|108
1635281100000|2021-10-26 20:45:00|7164.3|7161.3|7164.1|7161.1|7165|7162.4|7163.4|7160.7|169
1635281400000|2021-10-26 20:50:00|7164.2|7161.2|7164.3|7161.3|7164.7|7161.9|7163.7|7160.8|201
1635281700000|2021-10-26 20:55:00|7164.1|7161.1|7168.8|7156|7169.8|7161.8|7162.9|7155.9|264
1635282000000|2021-10-26 21:00:00|7172.5|7159.5|7170.3|7157.3|7179|7166|7168|7155|95
1635282300000|2021-10-26 21:05:00|7172|7159|7170|7157.3|7177.2|7164.2|7167.8|7155.4|144
1635282600000|2021-10-26 21:10:00|7169.9|7157.2|7169.1|7156.1|7170.2|7157.7|7167.4|7155.6|115
1635282900000|2021-10-26 21:15:00|7168.6|7155.6|7169.2|7156.4|7170.6|7157.7|7167.4|7155.6|121
1635283200000|2021-10-26 21:20:00|7169.8|7156.8|7168.6|7155.6|7169.8|7157.3|7168|7155.6|101
1635283500000|2021-10-26 21:25:00|7169.5|7156.5|7169.8|7156.8|7171|7158|7168.2|7155.6|144
1635283800000|2021-10-26 21:30:00|7170|7157|7165.6|7157.3|7170.7|7157.9|7164.5|7156.7|180
1635284100000|2021-10-26 21:35:00|7165.7|7157.2|7164|7155.7|7167.5|7157.7|7163.5|7152.4|196
1635284400000|2021-10-26 21:40:00|7163.7|7156|7164.6|7154.5|7165.4|7156.5|7162.5|7154.2|142
1635284700000|2021-10-26 21:45:00|7164|7155.5|7168.8|7155.8|7170.2|7157.7|7160|7154.6|258
1635285000000|2021-10-26 21:50:00|7168.5|7155.5|7162|7156.4|7172.2|7161.1|7160.8|7154.6|507
1635285300000|2021-10-26 21:55:00|7161.8|7156.3|7171.1|7158.1|7172|7159|7160.8|7155.8|382
1635285600000|2021-10-26 22:00:00|7170.7|7157.7|7164.7|7160.7|7171.9|7161.1|7163.7|7152.4|470
1635285900000|2021-10-26 22:05:00|7164.6|7160.9|7164.1|7161|7165.6|7162|7163.7|7160.4|290
1635286200000|2021-10-26 22:10:00|7164.2|7160.9|7164|7161|7164.9|7161.5|7163.5|7160.3|138
1635286500000|2021-10-26 22:15:00|7164.2|7161.2|7164.1|7161.1|7164.7|7161.7|7163.3|7160.3|97
1635286800000|2021-10-26 22:20:00|7164.4|7161.4|7164.1|7161.1|7165.1|7162.1|7164|7161|90
1635287100000|2021-10-26 22:25:00|7163.8|7160.8|7164.4|7161.4|7164.6|7161.6|7163.7|7160.7|75
1635287400000|2021-10-26 22:30:00|7164.3|7161.3|7165.4|7162.4|7165.5|7162.9|7164.3|7161|101
1635287700000|2021-10-26 22:35:00|7164.7|7162.9|7165.1|7162.1|7165.4|7163|7164.4|7161.8|63
1635288000000|2021-10-26 22:40:00|7165|7162|7165.3|7163.5|7165.9|7163.5|7164.1|7161.5|135
1635288300000|2021-10-26 22:45:00|7165.2|7163.4|7165.1|7162.1|7166|7163.6|7164.4|7162|142
1635288600000|2021-10-26 22:50:00|7165|7162|7164.5|7162.7|7165.9|7163.5|7164.4|7162|151
1635288900000|2021-10-26 22:55:00|7164.4|7162.6|7163.4|7161.6|7165.1|7162.7|7163.3|7161.3|123
1635289200000|2021-10-26 23:00:00|7164|7161|7163|7160|7164.2|7161.7|7162.2|7159.9|144
1635289500000|2021-10-26 23:05:00|7163.1|7160.1|7161.8|7160|7163.4|7160.8|7161.6|7159.4|137
1635289800000|2021-10-26 23:10:00|7161.7|7159.9|7161.9|7158.9|7163|7160.7|7161.3|7158.9|105
1635290100000|2021-10-26 23:15:00|7162|7159|7164|7162.2|7164.2|7162.2|7161.4|7158.9|172
1635290400000|2021-10-26 23:20:00|7163.9|7162.1|7166.1|7163.1|7166.6|7164|7163.8|7161.4|231
1635290700000|2021-10-26 23:25:00|7166|7163|7165.8|7164|7167.5|7165|7165.7|7163|189
1635291000000|2021-10-26 23:30:00|7165.2|7163.4|7165.8|7164|7167.3|7165.1|7165.1|7162.6|213
1635291300000|2021-10-26 23:35:00|7165.9|7164.1|7165.9|7162.9|7166.6|7164.1|7164.9|7162.7|138
1635291600000|2021-10-26 23:40:00|7166|7163|7164.4|7161.4|7166|7163.2|7163.7|7161.4|157
1635291900000|2021-10-26 23:45:00|7164.5|7161.5|7167.3|7164.3|7167.3|7164.8|7163.7|7161.4|222
1635292200000|2021-10-26 23:50:00|7167.2|7164.2|7167.7|7165.9|7167.9|7166.1|7166.6|7164.2|183
1635292500000|2021-10-26 23:55:00|7167.6|7165.8|7168.6|7165.6|7169.2|7167|7167.4|7165.6|187
1635292800000|2021-10-27 00:00:00|7168.7|7165.7|7168.8|7167|7169.9|7168.1|7166.7|7164.5|373
1635293100000|2021-10-27 00:05:00|7168.9|7167.1|7169.3|7167.5|7170.5|7168.3|7168.5|7166.2|290
1635293400000|2021-10-27 00:10:00|7169.2|7167.4|7169.7|7167.9|7170.2|7167.9|7168.3|7166.5|210
1635293700000|2021-10-27 00:15:00|7169.8|7168|7166.6|7164.8|7172.1|7170.3|7166|7164.1|278
1635294000000|2021-10-27 00:20:00|7166.5|7164.7|7168.6|7165.6|7168.7|7166.5|7166.1|7164.3|212
1635294300000|2021-10-27 00:25:00|7168.4|7165.4|7169.4|7165.2|7170.4|7166.2|7164.8|7162.5|269
1635294600000|2021-10-27 00:30:00|7169.5|7165.1|7171.2|7168.2|7178.8|7175.8|7168.4|7165.1|636
1635294900000|2021-10-27 00:35:00|7171|7168|7167.6|7164.6|7171.2|7168.5|7164.7|7162.2|591
1635295200000|2021-10-27 00:40:00|7167.8|7164.8|7165|7162|7169.1|7166.7|7164.8|7162|465
1635295500000|2021-10-27 00:45:00|7164.4|7162.6|7164|7161|7165.4|7163.1|7161.7|7159.6|424
1635295800000|2021-10-27 00:50:00|7163.9|7160.9|7159|7156|7163.9|7161.5|7157.5|7155.1|463
1635296100000|2021-10-27 00:55:00|7158.7|7155.7|7162.4|7159.4|7163|7160.6|7158.7|7155.7|373
1635296400000|2021-10-27 01:00:00|7162.5|7159.5|7166|7163|7166.3|7163.5|7158.8|7156.1|517
1635296700000|2021-10-27 01:05:00|7165.9|7162.9|7164.6|7161.6|7167.3|7164.6|7163.9|7161.3|437
1635297000000|2021-10-27 01:10:00|7164.5|7161.5|7166|7163|7166.4|7163.6|7163.4|7160.7|352
1635297300000|2021-10-27 01:15:00|7165.3|7163.5|7167.5|7164.5|7168|7165.5|7163.3|7161.4|291
1635297600000|2021-10-27 01:20:00|7167.4|7164.4|7167.6|7164.6|7168.6|7166.1|7165.3|7163.5|269
1635297900000|2021-10-27 01:25:00|7167.7|7164.7|7166.2|7163.2|7168.2|7165.7|7164.2|7161.2|308
1635298200000|2021-10-27 01:30:00|7166.3|7163.3|7165.1|7162.1|7166.5|7164.3|7163.6|7161.2|387
1635298500000|2021-10-27 01:35:00|7164.5|7162.7|7165.8|7162.8|7166.9|7164.5|7164.2|7161.8|402
1635298800000|2021-10-27 01:40:00|7165.7|7162.7|7163.8|7160.8|7166.8|7164.3|7163.1|7160.3|342
1635299100000|2021-10-27 01:45:00|7163.7|7160.7|7159.4|7157.6|7163.9|7161.5|7158.8|7156.5|410
1635299400000|2021-10-27 01:50:00|7159.3|7157.5|7159.6|7157.8|7160.6|7158.5|7158.7|7156.6|350
1635299700000|2021-10-27 01:55:00|7159.5|7157.7|7157|7155.2|7159.7|7157.8|7156.7|7154.2|333
1635300000000|2021-10-27 02:00:00|7156.5|7154.7|7159.8|7158|7160.5|7158.6|7156.3|7154.5|384
1635300300000|2021-10-27 02:05:00|7159.9|7158.1|7157|7155.2|7160.2|7158.1|7156.3|7154|292
1635300600000|2021-10-27 02:10:00|7156.9|7155.1|7158|7156.2|7159.2|7157|7155.8|7153.9|347
1635300900000|2021-10-27 02:15:00|7157.9|7156.1|7156.3|7154.5|7158.4|7156.2|7155.5|7153.1|225
1635301200000|2021-10-27 02:20:00|7156.2|7154.4|7158.9|7155.9|7159.3|7157.2|7155.8|7153.5|257
1635301500000|2021-10-27 02:25:00|7158.3|7156.5|7158|7156.2|7159.6|7157.8|7157.6|7155.8|254
1635301800000|2021-10-27 02:30:00|7157.9|7156.1|7158.8|7157|7159.5|7157|7156.7|7154.3|276
1635302100000|2021-10-27 02:35:00|7158.9|7157.1|7159.4|7157.6|7160.7|7158.9|7158|7156|261
1635302400000|2021-10-27 02:40:00|7159.2|7157.4|7158.3|7156.5|7159.6|7157.7|7158.1|7156|239
1635302700000|2021-10-27 02:45:00|7158.2|7156.4|7158.6|7156.8|7159.2|7157|7157.1|7155|211
1635303000000|2021-10-27 02:50:00|7158.5|7156.7|7158.2|7156.4|7159.4|7157.1|7157.9|7155.6|166
1635303300000|2021-10-27 02:55:00|7158.3|7156.5|7160.6|7157.6|7161|7158.9|7158.3|7156|207
1635303600000|2021-10-27 03:00:00|7160|7158.2|7159.6|7157.8|7161.1|7159.3|7158.5|7156.7|326
1635303900000|2021-10-27 03:05:00|7159.5|7157.7|7161.4|7159.6|7162.1|7159.7|7159.5|7157.5|207
1635304200000|2021-10-27 03:10:00|7161.5|7159.7|7163.6|7161.8|7164.2|7162|7161.2|7159.1|213
1635304500000|2021-10-27 03:15:00|7163.5|7161.7|7164|7162.2|7164.5|7162.2|7163|7160.6|136
1635304800000|2021-10-27 03:20:00|7163.9|7162.1|7165.1|7163.3|7165.7|7163.6|7163.9|7162.1|165
1635305100000|2021-10-27 03:25:00|7165.3|7163.5|7164.2|7162.4|7166.7|7164.4|7163.7|7161.8|232
1635305400000|2021-10-27 03:30:00|7164.8|7161.8|7164.3|7162.5|7164.8|7162.6|7162.8|7160.8|180
1635305700000|2021-10-27 03:35:00|7164.4|7162.6|7163.2|7161.4|7165.1|7163.1|7163|7160.6|170
1635306000000|2021-10-27 03:40:00|7163.1|7161.3|7163.1|7161.3|7164.7|7162.5|7162.8|7160.7|205
1635306300000|2021-10-27 03:45:00|7163.2|7161.4|7162.6|7160.8|7164.5|7162.2|7162.2|7160.3|230
1635306600000|2021-10-27 03:50:00|7162.7|7160.9|7163.1|7160.1|7163.2|7161.3|7161.6|7159.2|230
1635306900000|2021-10-27 03:55:00|7163.2|7160.2|7161.1|7159.3|7163.6|7161.2|7161|7158.7|149
1635307200000|2021-10-27 04:00:00|7161|7159.2|7160.2|7158.4|7162.1|7159.8|7160.1|7158.3|170
1635307500000|2021-10-27 04:05:00|7160.3|7158.5|7159.9|7158.1|7160.4|7158.6|7158.7|7156.9|169
1635307800000|2021-10-27 04:10:00|7159.8|7158|7162.5|7160.7|7163.2|7160.9|7159.5|7157.7|212
1635308100000|2021-10-27 04:15:00|7162.4|7160.6|7163.8|7162|7164.7|7162.8|7162.3|7160|222
1635308400000|2021-10-27 04:20:00|7163.9|7162.1|7164.3|7162.5|7165|7162.9|7163.6|7161.5|190
1635308700000|2021-10-27 04:25:00|7164.4|7162.6|7164.6|7161.6|7165.8|7163.5|7163.8|7161.5|212
1635309000000|2021-10-27 04:30:00|7164.7|7161.7|7165.7|7162.7|7165.8|7163.3|7163.6|7161.2|219
1635309300000|2021-10-27 04:35:00|7165.6|7162.6|7166.3|7163.3|7166.5|7164.5|7165|7162.6|169
1635309600000|2021-10-27 04:40:00|7165.7|7163.9|7167.9|7166.1|7168.9|7166.7|7165.7|7163.9|167
1635309900000|2021-10-27 04:45:00|7167.8|7166|7168|7166.2|7168.5|7166.7|7166.9|7165.1|227
1635310200000|2021-10-27 04:50:00|7168.1|7166.3|7168.1|7166.3|7168.8|7166.7|7167.3|7165.5|139
1635310500000|2021-10-27 04:55:00|7168.2|7166.4|7169.1|7167.3|7169.2|7167.4|7167|7165.2|133
1635310800000|2021-10-27 05:00:00|7169.2|7167.4|7168.4|7166.6|7169.3|7167.5|7168.1|7166.3|118
1635311100000|2021-10-27 05:05:00|7168.5|7166.7|7167.9|7166.1|7169.4|7167.6|7167.3|7165.5|231
1635311400000|2021-10-27 05:10:00|7168|7166.2|7166.7|7164.9|7168.4|7166.6|7166.6|7164.8|189
1635311700000|2021-10-27 05:15:00|7166.8|7165|7165.3|7163.5|7167.2|7165.2|7165|7163.2|170
1635312000000|2021-10-27 05:20:00|7165.2|7163.4|7164.9|7163.1|7165.4|7163.6|7164.2|7162.4|207
1635312300000|2021-10-27 05:25:00|7164.8|7163|7164|7162.2|7166.4|7163.9|7163.9|7162.1|237
1635312600000|2021-10-27 05:30:00|7163.9|7162.1|7165.2|7163.4|7165.8|7163.4|7163.5|7161.2|224
1635312900000|2021-10-27 05:35:00|7165.1|7163.3|7163.8|7162|7165.5|7163.7|7161.7|7159.5|244
1635313200000|2021-10-27 05:40:00|7163.7|7161.9|7162.1|7160.3|7163.9|7161.9|7161.7|7159.9|190
1635313500000|2021-10-27 05:45:00|7162|7160.2|7163.1|7161.3|7163.8|7162|7161.9|7160.1|242
1635313800000|2021-10-27 05:50:00|7163|7161.2|7162.8|7161|7164.7|7162.8|7162.8|7160.4|237
1635314100000|2021-10-27 05:55:00|7162.7|7160.9|7162.9|7159.9|7163.8|7161.4|7160.8|7158.5|337
1635314400000|2021-10-27 06:00:00|7162.7|7159.7|7163.6|7161.8|7164.1|7162.3|7161.4|7158.9|288
1635314700000|2021-10-27 06:05:00|7163.7|7161.9|7163.8|7162|7164.9|7162.8|7162.8|7160.8|278
1635315000000|2021-10-27 06:10:00|7163.7|7161.9|7162.5|7160.7|7164.2|7162.3|7162.3|7159.8|311
1635315300000|2021-10-27 06:15:00|7162.4|7160.6|7163.3|7161.5|7163.4|7161.6|7159.8|7157.6|290
1635315600000|2021-10-27 06:20:00|7163.2|7161.4|7165|7163.2|7165.2|7163.4|7162.9|7160.8|283
1635315900000|2021-10-27 06:25:00|7164.9|7163.1|7166.8|7165|7167.2|7165.4|7164.3|7162.2|253
1635316200000|2021-10-27 06:30:00|7166.7|7164.9|7172|7170.2|7172.8|7170.7|7166.7|7164.9|298
1635316500000|2021-10-27 06:35:00|7172.1|7170.3|7172.6|7169.6|7172.8|7170.8|7169.9|7167.7|262
1635316800000|2021-10-27 06:40:00|7172|7170.2|7171.6|7168.6|7172.6|7170.4|7170.1|7167.9|355
1635317100000|2021-10-27 06:45:00|7171.7|7168.7|7174.1|7172.3|7175.1|7173.3|7170.2|7168.4|287
1635317400000|2021-10-27 06:50:00|7174|7172.2|7174.1|7172.3|7175.2|7173.4|7172.6|7170.8|280
1635317700000|2021-10-27 06:55:00|7174|7172.2|7173|7171.2|7174.1|7172.3|7172.6|7170.8|257
1635318000000|2021-10-27 07:00:00|7173.1|7171.3|7176.3|7174.5|7177.8|7175.4|7171.7|7169.9|468
1635318300000|2021-10-27 07:05:00|7176.1|7174.3|7170.9|7169.1|7176.7|7174.5|7170.3|7168.5|444
1635318600000|2021-10-27 07:10:00|7170.8|7169|7171.9|7170.1|7174.1|7172.3|7170.6|7168.5|370
1635318900000|2021-10-27 07:15:00|7172|7170.2|7170.3|7168.5|7173.1|7171.1|7170.1|7168.3|373
1635319200000|2021-10-27 07:20:00|7170.2|7168.4|7166.2|7164.4|7170.8|7168.6|7165|7162.8|454
1635319500000|2021-10-27 07:25:00|7166.1|7164.3|7163.5|7161.7|7167.2|7165.3|7163.2|7161.4|462
1635319800000|2021-10-27 07:30:00|7163.6|7161.8|7165|7163.2|7165.2|7163.2|7162.9|7160.4|463
1635320100000|2021-10-27 07:35:00|7164.9|7163.1|7165.2|7163.4|7167.7|7165.3|7164.9|7162.6|411
1635320400000|2021-10-27 07:40:00|7165.1|7163.3|7163.6|7161.8|7167.3|7165.5|7162.2|7160.4|435
1635320700000|2021-10-27 07:45:00|7163.7|7161.9|7162.8|7159.8|7166|7164.2|7160.7|7158.6|457
1635321000000|2021-10-27 07:50:00|7162.1|7160.3|7159.2|7157.4|7162.7|7160.4|7158.9|7157.1|389
1635321300000|2021-10-27 07:55:00|7159.1|7157.3|7157.5|7155.7|7159.6|7157.5|7156.1|7154.2|421
1635321600000|2021-10-27 08:00:00|7157.3|7155.5|7156.9|7155.1|7160.4|7158.6|7156.1|7154.1|414
1635321900000|2021-10-27 08:05:00|7156.8|7155|7155.3|7153.5|7157.2|7155.4|7153.1|7151.3|401
1635322200000|2021-10-27 08:10:00|7155.4|7153.6|7154.6|7152.8|7156.8|7154.4|7153.2|7151.3|363
1635322500000|2021-10-27 08:15:00|7154.7|7152.9|7154.6|7152.8|7155.7|7153.5|7152.5|7150.1|315
1635322800000|2021-10-27 08:20:00|7154.7|7152.9|7156.8|7153.8|7157.1|7155.2|7154.1|7151.9|356
1635323100000|2021-10-27 08:25:00|7156.2|7154.4|7151.2|7149.4|7157.1|7154.6|7150.9|7149.1|363
1635323400000|2021-10-27 08:30:00|7151.1|7149.3|7138.2|7135.2|7151.2|7149.4|7136.4|7133.6|698
1635323700000|2021-10-27 08:35:00|7138.1|7135.1|7135.1|7132.1|7138.8|7136|7134.3|7132|586
1635324000000|2021-10-27 08:40:00|7134.9|7131.9|7136.6|7133.6|7138.3|7135.3|7134.5|7131.6|456
1635324300000|2021-10-27 08:45:00|7136.4|7133.4|7137.3|7134.3|7137.8|7135|7133.7|7131.1|410
1635324600000|2021-10-27 08:50:00|7137.2|7134.2|7137.7|7134.7|7139.2|7136.7|7136.3|7133.9|386
1635324900000|2021-10-27 08:55:00|7137.6|7134.6|7134.8|7133|7138.8|7136.1|7134.4|7132|426
1635325200000|2021-10-27 09:00:00|7135.4|7132.4|7136.4|7134.6|7137|7134.8|7132.6|7130.4|514
1635325500000|2021-10-27 09:05:00|7136.3|7134.5|7136.3|7133.3|7137.3|7135|7134.1|7132.1|453
1635325800000|2021-10-27 09:10:00|7135.7|7133.9|7140.4|7137.4|7140.5|7138.1|7135.5|7133.6|406
1635326100000|2021-10-27 09:15:00|7140.3|7137.3|7142.7|7139.7|7143.1|7141|7138.2|7135.6|438
1635326400000|2021-10-27 09:20:00|7142.8|7139.8|7138.9|7137.1|7143.1|7140.8|7138.2|7135.9|378
1635326700000|2021-10-27 09:25:00|7139|7137.2|7138.6|7135.6|7140.1|7137.7|7137.6|7135|331
1635327000000|2021-10-27 09:30:00|7138.7|7135.7|7137.7|7134.7|7140.1|7137.6|7135.8|7133.3|374
1635327300000|2021-10-27 09:35:00|7137.6|7134.6|7141.3|7138.3|7141.3|7138.4|7136.7|7134.3|413
1635327600000|2021-10-27 09:40:00|7141.4|7138.4|7141.2|7138.2|7143.6|7141.1|7140.1|7137.8|378
1635327900000|2021-10-27 09:45:00|7141.1|7138.1|7141.9|7140.1|7143.5|7141.1|7139.5|7137.4|441
1635328200000|2021-10-27 09:50:00|7142|7140.2|7140.7|7137.7|7143.9|7141.6|7139.7|7137.4|353
1635328500000|2021-10-27 09:55:00|7140.6|7137.6|7142.8|7141|7145.6|7143.2|7140.6|7137.6|337
1635328800000|2021-10-27 10:00:00|7142.7|7140.9|7143.8|7142|7145.3|7142.6|7142.4|7140.1|356
1635329100000|2021-10-27 10:05:00|7143.7|7141.9|7144.9|7141.9|7145.2|7142.6|7142.3|7140.2|295
1635329400000|2021-10-27 10:10:00|7145|7142|7143.8|7142|7146|7143.6|7142.8|7140.5|365
1635329700000|2021-10-27 10:15:00|7143.9|7142.1|7143.2|7141.4|7144.9|7143.1|7143|7141|242
1635330000000|2021-10-27 10:20:00|7143.1|7141.3|7142.2|7140.4|7143.8|7141.5|7141|7138.7|346
1635330300000|2021-10-27 10:25:00|7142.3|7140.5|7141.9|7140.1|7144|7142.2|7141.7|7139.4|232
1635330600000|2021-10-27 10:30:00|7141.8|7140|7145.5|7143.7|7146.2|7143.7|7141.5|7139.2|338
1635330900000|2021-10-27 10:35:00|7145.4|7143.6|7145.6|7143.8|7147.3|7145|7145.3|7143|328
1635331200000|2021-10-27 10:40:00|7145.5|7143.7|7145.8|7144|7146.5|7144.1|7143.8|7141.7|309
1635331500000|2021-10-27 10:45:00|7145.7|7143.9|7145.4|7143.6|7147|7144.7|7143.8|7141.7|387
1635331800000|2021-10-27 10:50:00|7145.8|7144|7144.7|7141.7|7146.1|7144|7143.9|7141.4|388
1635332100000|2021-10-27 10:55:00|7144.6|7141.6|7148.3|7145.3|7149.9|7147.4|7143.9|7141.4|421
1635332400000|2021-10-27 11:00:00|7148.2|7145.2|7148.8|7147|7149.7|7147.2|7145.5|7143|403
1635332700000|2021-10-27 11:05:00|7148.9|7147.1|7148.2|7146.4|7149.8|7147.3|7147.8|7145.5|324
1635333000000|2021-10-27 11:10:00|7147.8|7146|7150.4|7148.6|7151|7148.6|7146.8|7144.7|365
1635333300000|2021-10-27 11:15:00|7150.3|7148.5|7151.7|7149.9|7153.4|7151.1|7150.3|7147.8|382
1635333600000|2021-10-27 11:20:00|7151.6|7149.8|7154.4|7152.6|7154.8|7152.6|7151.1|7148.7|291
1635333900000|2021-10-27 11:25:00|7154.7|7152.9|7154.7|7152.9|7155.5|7153.7|7153.9|7151.6|271
1635334200000|2021-10-27 11:30:00|7154.6|7152.8|7155.9|7154.1|7156.7|7154.5|7153.8|7152|320
1635334500000|2021-10-27 11:35:00|7155.8|7154|7155.4|7153.6|7157.6|7155.5|7154|7152.1|317
1635334800000|2021-10-27 11:40:00|7155.3|7153.5|7157.3|7155.5|7157.5|7155.5|7154.3|7152.1|305
1635335100000|2021-10-27 11:45:00|7157.5|7155.7|7156.3|7154.5|7158.3|7156.1|7155.1|7152.7|278
1635335400000|2021-10-27 11:50:00|7156.4|7154.6|7155.1|7153.3|7156.8|7154.8|7154.6|7152.4|260
1635335700000|2021-10-27 11:55:00|7155.3|7153.5|7156.2|7154.4|7157.2|7155.1|7154.6|7152.4|337
1635336000000|2021-10-27 12:00:00|7156.1|7154.3|7157.7|7154.7|7158.2|7155.8|7155.5|7153.3|382
1635336300000|2021-10-27 12:05:00|7157.6|7154.6|7166.1|7164.3|7166.6|7164.4|7156.6|7154.5|606
1635336600000|2021-10-27 12:10:00|7166.2|7164.4|7168.6|7165.6|7168.6|7166.3|7165.4|7163.2|485
1635336900000|2021-10-27 12:15:00|7168.7|7165.7|7167.8|7164.8|7169.9|7167.5|7167|7164.2|448
1635337200000|2021-10-27 12:20:00|7168|7165|7168.1|7165.1|7169.9|7167.5|7166.6|7164|480
1635337500000|2021-10-27 12:25:00|7167.7|7165.9|7168.3|7165.3|7168.8|7166.3|7165.7|7163.1|445
1635337800000|2021-10-27 12:30:00|7168|7165|7169.1|7167.3|7172.3|7169.9|7166.7|7164.1|553
1635338100000|2021-10-27 12:35:00|7168.6|7166.8|7171.3|7169.5|7172.1|7169.8|7168.6|7166.4|557
1635338400000|2021-10-27 12:40:00|7170.9|7169.1|7168.8|7167|7172.8|7170.8|7167.7|7165.3|394
1635338700000|2021-10-27 12:45:00|7168.9|7167.1|7168.8|7167|7170.1|7168.1|7167.9|7165.4|397
1635339000000|2021-10-27 12:50:00|7168.7|7166.9|7163.6|7161.8|7168.9|7166.9|7163.5|7161.3|421
1635339300000|2021-10-27 12:55:00|7163.8|7162|7163.6|7161.8|7165.6|7163.8|7162.5|7160.7|386
1635339600000|2021-10-27 13:00:00|7163.4|7161.6|7170.1|7168.3|7170.9|7169.1|7161.8|7160|484
1635339900000|2021-10-27 13:05:00|7170|7168.2|7168|7166.2|7172.8|7170.4|7167.5|7165.1|450
1635340200000|2021-10-27 13:10:00|7168.1|7166.3|7168.4|7165.4|7170|7167.7|7166.7|7164.3|475
1635340500000|2021-10-27 13:15:00|7168.5|7165.5|7166.1|7163.1|7168.5|7165.8|7163.9|7161.5|539
1635340800000|2021-10-27 13:20:00|7166.2|7163.2|7165.9|7162.9|7166.8|7164.3|7163.1|7160.6|491
1635341100000|2021-10-27 13:25:00|7166.1|7163.1|7170.4|7167.4|7170.6|7168.3|7164.6|7161.6|468
1635341400000|2021-10-27 13:30:00|7170.1|7167.1|7162|7159|7170.1|7167.5|7161|7158.7|727
1635341700000|2021-10-27 13:35:00|7161.8|7158.8|7166.8|7163.8|7170.2|7167.9|7161.8|7158.8|680
1635342000000|2021-10-27 13:40:00|7166.7|7163.7|7170.9|7167.9|7171.2|7168.7|7165.1|7162.6|646
1635342300000|2021-10-27 13:45:00|7170.1|7168.3|7172.7|7169.7|7173.1|7170.9|7169.4|7166.8|644
1635342600000|2021-10-27 13:50:00|7171.7|7169.9|7170.3|7167.3|7173.2|7170.9|7168.5|7165.8|525
1635342900000|2021-10-27 13:55:00|7169.7|7167.9|7171.1|7169.3|7172.7|7170.4|7168.7|7166.4|421
1635343200000|2021-10-27 14:00:00|7171|7169.2|7176.4|7174.6|7184.6|7182.3|7171|7169.2|819
1635343500000|2021-10-27 14:05:00|7176.5|7174.7|7175.6|7172.6|7176.8|7174.7|7167.7|7165.4|782
1635343800000|2021-10-27 14:10:00|7174.8|7173|7174.9|7173.1|7180.1|7177.6|7173.9|7171.7|726
1635344100000|2021-10-27 14:15:00|7175.5|7172.5|7164.5|7162.7|7175.5|7172.7|7164.5|7162|755
1635344400000|2021-10-27 14:20:00|7164.6|7162.8|7160.1|7158.3|7166.2|7164.2|7159.8|7157.9|651
1635344700000|2021-10-27 14:25:00|7160.2|7158.4|7163.9|7160.9|7164.6|7162.1|7159.7|7157.9|630
1635345000000|2021-10-27 14:30:00|7164.1|7161.1|7164.3|7162.5|7168.9|7166.5|7162.8|7160.6|617
1635345300000|2021-10-27 14:35:00|7164.4|7162.6|7166.8|7165|7167.4|7165.3|7160.7|7158.7|655
1635345600000|2021-10-27 14:40:00|7166.9|7165.1|7165.8|7164|7170|7167.6|7164.8|7162.3|643
1635345900000|2021-10-27 14:45:00|7165.6|7163.8|7162.7|7160.9|7167.3|7165|7161.2|7158.9|678
1635346200000|2021-10-27 14:50:00|7162.6|7160.8|7165.7|7162.7|7167.1|7164.7|7161.9|7160.1|682
1635346500000|2021-10-27 14:55:00|7165.8|7162.8|7165.8|7162.8|7165.9|7163.5|7162.4|7160.3|684
1635346800000|2021-10-27 15:00:00|7165|7163.2|7171.9|7170.1|7172.7|7170.4|7164.3|7162.5|662
1635347100000|2021-10-27 15:05:00|7172|7170.2|7173.9|7172.1|7175.4|7173.6|7171.9|7169.7|438
1635347400000|2021-10-27 15:10:00|7174.1|7172.3|7170.8|7169|7174.9|7173.1|7170.2|7168.4|508
1635347700000|2021-10-27 15:15:00|7171|7169.2|7171.5|7169.7|7173.3|7171.5|7170|7168.2|466
1635348000000|2021-10-27 15:20:00|7171.7|7169.9|7170.8|7169|7173.3|7171.5|7170|7168.2|419
1635348300000|2021-10-27 15:25:00|7170.7|7168.9|7172.4|7170.6|7173.2|7171.1|7169.3|7167.3|402
1635348600000|2021-10-27 15:30:00|7172.3|7170.5|7169.5|7167.7|7173.3|7171.5|7168|7166.2|431
1635348900000|2021-10-27 15:35:00|7169.7|7167.9|7170.3|7168.5|7170.9|7169.1|7168.5|7166.7|386
1635349200000|2021-10-27 15:40:00|7170.4|7168.6|7168.4|7166.6|7171.5|7169.4|7168|7166.2|411
1635349500000|2021-10-27 15:45:00|7168.3|7166.5|7168.6|7165.6|7170.7|7168.9|7167.7|7165.6|411
1635349800000|2021-10-27 15:50:00|7168.7|7165.7|7174.5|7172.7|7174.5|7172.7|7167.7|7165.5|445
1635350100000|2021-10-27 15:55:00|7174.4|7172.6|7176.5|7174.7|7177.1|7174.8|7174|7172|444
1635350400000|2021-10-27 16:00:00|7176.4|7174.6|7178.5|7176.7|7179.2|7177.4|7175.5|7173.3|473
1635350700000|2021-10-27 16:05:00|7178.1|7176.3|7181.1|7179.3|7182.1|7179.8|7178.1|7176|517
1635351000000|2021-10-27 16:10:00|7181.2|7179.4|7181.3|7179.5|7183.1|7180.5|7179.2|7177|458
1635351300000|2021-10-27 16:15:00|7181.9|7178.9|7180.6|7178.8|7182.4|7180.2|7179|7176.5|366
1635351600000|2021-10-27 16:20:00|7180.7|7178.9|7184.2|7182.4|7184.7|7182.4|7180.7|7178.6|354
1635351900000|2021-10-27 16:25:00|7184.3|7182.5|7187.2|7185.4|7188.1|7185.8|7183.5|7181.7|337
1635352200000|2021-10-27 16:30:00|7187.3|7185.5|7185.6|7183.8|7187.3|7185.5|7184.9|7182.5|360
1635352500000|2021-10-27 16:35:00|7185.5|7183.7|7185.8|7184|7187.1|7185.3|7185.2|7183.3|329
1635352800000|2021-10-27 16:40:00|7185.7|7183.9|7187|7185.2|7187.5|7185.4|7184.8|7182.4|344
1635353100000|2021-10-27 16:45:00|7187.1|7185.3|7186.9|7185.1|7187.5|7185.7|7185.5|7183.5|314
1635353400000|2021-10-27 16:50:00|7187|7185.2|7185.1|7183.3|7187.7|7185.9|7184.2|7182.4|375
1635353700000|2021-10-27 16:55:00|7185.2|7183.4|7184.1|7181.1|7186|7184.2|7183.1|7181|386
1635354000000|2021-10-27 17:00:00|7183.9|7180.9|7189.3|7187.5|7189.8|7187.6|7182.7|7180.8|450
1635354300000|2021-10-27 17:05:00|7189.2|7187.4|7188.4|7186.6|7189.9|7188.1|7188|7186|403
1635354600000|2021-10-27 17:10:00|7188.3|7186.5|7189.4|7186.4|7189.5|7187.5|7187.6|7185.6|353
1635354900000|2021-10-27 17:15:00|7189.3|7186.3|7187.4|7185.6|7189.8|7188|7186.6|7184.6|372
1635355200000|2021-10-27 17:20:00|7187.3|7185.5|7184.9|7183.1|7187.8|7185.6|7184|7181.9|389
1635355500000|2021-10-27 17:25:00|7185.1|7183.3|7184.5|7182.7|7186.2|7184.1|7184.3|7181.9|312
1635355800000|2021-10-27 17:30:00|7184.3|7182.5|7182.4|7180.6|7185.3|7183.5|7182|7180|306
1635356100000|2021-10-27 17:35:00|7182.5|7180.7|7182|7180.2|7183|7181|7180.3|7178.2|315
1635356400000|2021-10-27 17:40:00|7181.9|7180.1|7184.2|7182.4|7184.6|7182.5|7181.7|7179.9|227
1635356700000|2021-10-27 17:45:00|7184.3|7182.5|7184.1|7182.3|7185|7183.2|7183.5|7181.4|250
1635357000000|2021-10-27 17:50:00|7184.2|7182.4|7184.8|7183|7185.1|7183.3|7183.8|7182|225
1635357300000|2021-10-27 17:55:00|7184.9|7183.1|7187.9|7181.8|7188.9|7184.8|7184.2|7180.2|206
1635357600000|2021-10-27 18:00:00|7185.5|7178.8|7185.8|7184|7188.6|7184.4|7183.7|7173.4|346
1635357900000|2021-10-27 18:05:00|7185.9|7184.1|7183.6|7181.8|7186.5|7184.1|7183.6|7181.4|212
1635358200000|2021-10-27 18:10:00|7183.7|7181.9|7184.7|7181.7|7184.7|7182.5|7182.9|7180.4|253
1635358500000|2021-10-27 18:15:00|7184.6|7181.6|7183.1|7180.1|7184.6|7181.9|7181.5|7179.3|257
1635358800000|2021-10-27 18:20:00|7183|7180|7184.9|7183.1|7186|7183.4|7182|7179.7|305
1635359100000|2021-10-27 18:25:00|7185|7183.2|7182.9|7179.9|7185.7|7183.3|7182|7179.5|296
1635359400000|2021-10-27 18:30:00|7183|7180|7181.3|7179.5|7183.4|7181|7180.6|7178.2|335
1635359700000|2021-10-27 18:35:00|7181.1|7179.3|7179.7|7177.9|7181.7|7179.4|7179|7176.5|324
1635360000000|2021-10-27 18:40:00|7179.6|7177.8|7178.3|7176.5|7180.4|7178.3|7177.9|7175.7|224
1635360300000|2021-10-27 18:45:00|7178.2|7176.4|7177.3|7175.5|7179|7176.5|7176.8|7174.3|223
1635360600000|2021-10-27 18:50:00|7177.4|7175.6|7178|7175|7178.7|7176.4|7176.6|7174.4|237
1635360900000|2021-10-27 18:55:00|7178.1|7175.1|7179.2|7177.4|7180|7177.9|7177.1|7174.9|305
1635361200000|2021-10-27 19:00:00|7179.1|7177.3|7178.2|7176.4|7180.4|7178.4|7178.1|7176|305
1635361500000|2021-10-27 19:05:00|7178.1|7176.3|7178|7176.2|7179|7176.8|7177.8|7176|206
1635361800000|2021-10-27 19:10:00|7178.1|7176.3|7169.1|7167.3|7178.2|7176.4|7169.1|7166.4|371
1635362100000|2021-10-27 19:15:00|7169.5|7166.5|7167|7165.2|7170.5|7168.3|7166.8|7164.7|376
1635362400000|2021-10-27 19:20:00|7167.1|7165.3|7169.8|7168|7170.6|7168|7166.9|7164.4|338
1635362700000|2021-10-27 19:25:00|7169.6|7167.8|7174.9|7171.9|7175.3|7172.3|7168.6|7166.2|426
1635363000000|2021-10-27 19:30:00|7175|7172|7176.1|7173.1|7176.3|7173.8|7173.9|7171.2|423
1635363300000|2021-10-27 19:35:00|7176|7173|7176.3|7173.3|7176.4|7173.9|7172.8|7170.4|380
1635363600000|2021-10-27 19:40:00|7176.2|7173.2|7176|7173|7176.7|7173.9|7174.4|7171.6|303
1635363900000|2021-10-27 19:45:00|7175.9|7172.9|7175.3|7172.3|7176.4|7174|7174.6|7172.2|350
1635364200000|2021-10-27 19:50:00|7175.4|7172.4|7175.3|7172.3|7176|7173.4|7174.3|7171.6|349
1635364500000|2021-10-27 19:55:00|7175.2|7172.2|7174|7171|7176|7173.4|7173.2|7171|442
1635364800000|2021-10-27 20:00:00|7173.9|7170.9|7173.8|7172|7174.3|7172|7172.6|7169.9|347
1635365100000|2021-10-27 20:05:00|7173.7|7171.9|7174.8|7173|7175.4|7173|7173.6|7171.1|271
1635365400000|2021-10-27 20:10:00|7175.4|7172.4|7174.5|7171.5|7175.5|7173|7173.7|7171.4|187
1635365700000|2021-10-27 20:15:00|7174.6|7171.6|7173.6|7171.8|7174.8|7172.1|7173.2|7170.8|176
1635366000000|2021-10-27 20:20:00|7173.5|7171.7|7174.7|7171.7|7174.8|7172.5|7173.4|7171.1|161
1635366300000|2021-10-27 20:25:00|7174.6|7171.6|7174.2|7171.2|7175.4|7173|7173.8|7171.1|196
1635366600000|2021-10-27 20:30:00|7174.1|7171.1|7173|7170|7174.9|7172.4|7172.4|7169.8|160
1635366900000|2021-10-27 20:35:00|7172.9|7169.9|7172|7170.2|7173|7170.4|7171.9|7169.4|110
1635367200000|2021-10-27 20:40:00|7172.1|7170.3|7172.8|7169.8|7174|7171.5|7172|7169.8|147
1635367500000|2021-10-27 20:45:00|7172.9|7169.9|7173.1|7170.1|7173.8|7170.9|7171.9|7169.2|188
1635367800000|2021-10-27 20:50:00|7172.7|7169.7|7172.5|7169.5|7173.3|7170.3|7171.7|7168.7|238
1635368100000|2021-10-27 20:55:00|7172.4|7169.4|7172.9|7159.9|7176|7170.3|7172.2|7159.9|263
1635368400000|2021-10-27 21:00:00|7173.7|7160.7|7172.3|7159.3|7179.4|7166.4|7170.5|7158.5|111
1635368700000|2021-10-27 21:05:00|7171.7|7158.7|7174.9|7161.9|7176.3|7163.3|7171.7|7158.7|78
1635369000000|2021-10-27 21:10:00|7175|7162|7168.7|7155.7|7175.7|7163.1|7164.4|7151.4|265
1635369300000|2021-10-27 21:15:00|7168.6|7155.6|7170.4|7157.4|7172.7|7159.7|7168.6|7155.6|198
1635369600000|2021-10-27 21:20:00|7170.6|7157.6|7170.7|7157.7|7173.7|7160.7|7169.9|7156.9|137
1635369900000|2021-10-27 21:25:00|7171|7158|7171.1|7158.1|7173.8|7160.8|7170.2|7157.2|119
1635370200000|2021-10-27 21:30:00|7170.9|7157.9|7175.1|7164|7176.9|7164|7170.9|7157.9|210
1635370500000|2021-10-27 21:35:00|7175.3|7163.9|7175.7|7165.2|7177.2|7165.9|7172.7|7163.3|186
1635370800000|2021-10-27 21:40:00|7176.4|7164.9|7174.9|7165.2|7178.3|7165.9|7173.3|7163.2|222
1635371100000|2021-10-27 21:45:00|7174.6|7165.8|7175.6|7165.6|7176.2|7166.2|7172.6|7163.3|202
1635371400000|2021-10-27 21:50:00|7175.1|7165.7|7174.9|7166.3|7176.2|7166.7|7173.5|7165.2|174
1635371700000|2021-10-27 21:55:00|7175.5|7165.9|7175.9|7166.6|7182.4|7169.4|7174.1|7165|257
1635372000000|2021-10-27 22:00:00|7177.1|7166|7170.9|7167.9|7177.3|7169.1|7170.6|7165.7|349
1635372300000|2021-10-27 22:05:00|7171|7168|7171|7168|7171.1|7168.1|7170.1|7167|137
1635372600000|2021-10-27 22:10:00|7171.1|7168.1|7171.5|7168.5|7172.3|7169.3|7170.4|7167.4|161
1635372900000|2021-10-27 22:15:00|7171.6|7168.6|7171.2|7168.2|7171.6|7169|7170.4|7167.9|110
1635373200000|2021-10-27 22:20:00|7171.1|7168.1|7170|7168.2|7172.1|7169.3|7170|7167.2|107
1635373500000|2021-10-27 22:25:00|7170.1|7168.3|7170.5|7167.5|7170.8|7168.3|7169.7|7167.2|116
1635373800000|2021-10-27 22:30:00|7170.3|7167.3|7169.4|7167.6|7170.8|7168.3|7169.3|7166.9|102
1635374100000|2021-10-27 22:35:00|7169.5|7167.7|7169.3|7166.3|7170.4|7168|7168.5|7166.2|102
1635374400000|2021-10-27 22:40:00|7169.2|7166.2|7169.1|7167.3|7170.3|7167.9|7168.6|7166.2|137
1635374700000|2021-10-27 22:45:00|7169|7167.2|7169.9|7166.9|7170.7|7168.3|7169|7166.6|88
1635375000000|2021-10-27 22:50:00|7169.8|7166.8|7168.3|7165.3|7169.9|7167.5|7167.5|7164.8|110
1635375300000|2021-10-27 22:55:00|7168.2|7165.2|7168.2|7165.2|7168.6|7166.3|7166.5|7164|141
1635375600000|2021-10-27 23:00:00|7167.9|7164.9|7167.1|7164.1|7167.9|7165.2|7166|7163.3|179
1635375900000|2021-10-27 23:05:00|7167.3|7164.3|7166.5|7163.5|7168.2|7165.9|7165.7|7163.2|289
1635376200000|2021-10-27 23:10:00|7166.6|7163.6|7165.2|7162.2|7166.9|7164.6|7165.2|7162.2|354
1635376500000|2021-10-27 23:15:00|7165.3|7162.3|7163.9|7160.9|7166.4|7163.4|7163.7|7160.8|240
1635376800000|2021-10-27 23:20:00|7164|7161|7166.6|7164.8|7167.3|7164.8|7163.6|7160.9|238
1635377100000|2021-10-27 23:25:00|7167.3|7164.3|7168|7165|7168.1|7165.8|7166.2|7163.8|240
1635377400000|2021-10-27 23:30:00|7168.1|7165.1|7166.9|7165.1|7168.2|7165.7|7165.4|7163|201
1635377700000|2021-10-27 23:35:00|7167|7165.2|7166.5|7163.5|7168.1|7165.9|7165.5|7163.2|200
1635378000000|2021-10-27 23:40:00|7166.6|7163.6|7166.3|7163.3|7167.3|7164.9|7164.8|7162.4|233
1635378300000|2021-10-27 23:45:00|7165.9|7162.9|7165.3|7162.3|7166.1|7163.5|7163.8|7161.4|168
1635378600000|2021-10-27 23:50:00|7165.2|7162.2|7164.9|7163.1|7166.7|7164.3|7164.4|7162.2|215
1635378900000|2021-10-27 23:55:00|7165.4|7162.4|7163.5|7161.7|7165.5|7163.2|7163|7161.2|190
1635379200000|2021-10-28 00:00:00|7163.6|7161.8|7167.4|7165.6|7169.5|7167.7|7163.6|7161.8|338
1635379500000|2021-10-28 00:05:00|7167.5|7165.7|7164.7|7162.9|7167.6|7165.8|7164.6|7162.8|315
1635379800000|2021-10-28 00:10:00|7165|7163.2|7162|7160.2|7165.2|7163.4|7160.2|7158.4|288
1635380100000|2021-10-28 00:15:00|7162.1|7160.3|7165.2|7163.4|7166|7164.2|7162|7160.2|298
1635380400000|2021-10-28 00:20:00|7165.4|7163.6|7165.1|7163.3|7167.9|7165.6|7164.7|7162.4|356
1635380700000|2021-10-28 00:25:00|7165.2|7163.4|7163.7|7160.7|7166.1|7163.9|7162.9|7160.4|298
1635381000000|2021-10-28 00:30:00|7163.4|7160.4|7156.1|7154.3|7164.2|7162.3|7156.1|7153.8|347
1635381300000|2021-10-28 00:35:00|7156.7|7153.7|7161.2|7158.2|7161.3|7158.8|7155.4|7153|366
1635381600000|2021-10-28 00:40:00|7161.3|7158.3|7163.4|7161.6|7164|7161.7|7160.5|7158.2|319
1635381900000|2021-10-28 00:45:00|7163.3|7161.5|7160|7158.2|7164.2|7161.9|7159.6|7157.8|262
1635382200000|2021-10-28 00:50:00|7160.1|7158.3|7157.5|7154.5|7161.5|7159.7|7156.9|7153.9|259
1635382500000|2021-10-28 00:55:00|7157.6|7154.6|7159.5|7157.7|7162.3|7160|7157.4|7154.4|380
1635382800000|2021-10-28 01:00:00|7159.6|7157.8|7160.9|7159.1|7162.7|7160.4|7159.3|7157.2|316
1635383100000|2021-10-28 01:05:00|7161|7159.2|7156.7|7154.9|7161.4|7159.4|7156.3|7154.5|333
1635383400000|2021-10-28 01:10:00|7156.8|7155|7156.7|7154.9|7157.5|7155.5|7153.2|7151.4|368
1635383700000|2021-10-28 01:15:00|7156.9|7155.1|7158.2|7156.4|7160.7|7158.9|7156.9|7155.1|300
1635384000000|2021-10-28 01:20:00|7158.1|7156.3|7156.7|7154.9|7158.4|7156.5|7155.3|7153.5|315
1635384300000|2021-10-28 01:25:00|7156.8|7155|7157.6|7155.8|7158.3|7156.5|7156.2|7154.4|315
1635384600000|2021-10-28 01:30:00|7157.5|7155.7|7154.5|7152.7|7159.8|7157.7|7153.7|7151.9|442
1635384900000|2021-10-28 01:35:00|7154.6|7152.8|7157|7155.2|7157.3|7155.5|7152.5|7150.7|386
1635385200000|2021-10-28 01:40:00|7156.7|7154.9|7158.1|7156.3|7159|7157|7155.6|7153.5|387
1635385500000|2021-10-28 01:45:00|7158.2|7156.4|7158.8|7157|7160.2|7158|7156.6|7154.3|357
1635385800000|2021-10-28 01:50:00|7158.9|7157.1|7161.4|7159.6|7163.4|7161.1|7158.7|7156.9|344
1635386100000|2021-10-28 01:55:00|7161.5|7159.7|7160.7|7158.9|7162.1|7160.3|7159.4|7157.3|405
1635386400000|2021-10-28 02:00:00|7160.8|7159|7162.7|7160.9|7164|7161.7|7159.6|7157.5|402
1635386700000|2021-10-28 02:05:00|7163.4|7160.4|7162.8|7161|7164.7|7162.5|7162.4|7160|348
1635387000000|2021-10-28 02:10:00|7162.9|7161.1|7167.9|7166.1|7168.6|7166.8|7162.6|7160.4|309
1635387300000|2021-10-28 02:15:00|7168|7166.2|7168.6|7166.8|7169.5|7167.7|7166.2|7164.4|354
1635387600000|2021-10-28 02:20:00|7168.5|7166.7|7168.7|7166.9|7169.6|7167.7|7167.9|7166|290
1635387900000|2021-10-28 02:25:00|7168.6|7166.8|7170|7168.2|7170.8|7169|7167.7|7165.9|325
1635388200000|2021-10-28 02:30:00|7170.1|7168.3|7170.9|7169.1|7172.2|7170.4|7169.9|7168.1|364
1635388500000|2021-10-28 02:35:00|7171|7169.2|7172.4|7170.6|7172.6|7170.8|7168.5|7166.7|388
1635388800000|2021-10-28 02:40:00|7172.5|7170.7|7175.1|7173.3|7175.9|7174.1|7171.6|7169.8|361
1635389100000|2021-10-28 02:45:00|7175.2|7173.4|7174.6|7172.8|7176.7|7174.7|7174.1|7172.2|389
1635389400000|2021-10-28 02:50:00|7174.5|7172.7|7174.5|7172.7|7177.1|7175|7174.1|7171.7|343
1635389700000|2021-10-28 02:55:00|7174.6|7172.8|7173.9|7172.1|7175.4|7173|7172.4|7170.1|346
1635390000000|2021-10-28 03:00:00|7173.8|7172|7171.8|7170|7175.1|7172.8|7169.8|7167.5|448
1635390300000|2021-10-28 03:05:00|7171.9|7170.1|7173.9|7170.9|7174.4|7172.1|7171.8|7169.8|371
1635390600000|2021-10-28 03:10:00|7174|7171|7172.7|7170.9|7174|7171.9|7171.8|7169.5|316
1635390900000|2021-10-28 03:15:00|7173|7171.2|7172.3|7170.5|7173.9|7171.9|7170.9|7168.6|316
1635391200000|2021-10-28 03:20:00|7172.2|7170.4|7172.7|7170.9|7173.6|7171.5|7171.9|7169.5|312
1635391500000|2021-10-28 03:25:00|7172.6|7170.8|7171.5|7169.7|7173.5|7171.2|7171.2|7168.9|288
1635391800000|2021-10-28 03:30:00|7171.4|7169.6|7174|7172.2|7174.4|7172.3|7171.1|7169.1|264
1635392100000|2021-10-28 03:35:00|7174.1|7172.3|7174.9|7173.1|7175.8|7174|7174.1|7172|230
1635392400000|2021-10-28 03:40:00|7175|7173.2|7176.6|7174.8|7176.9|7174.9|7174.7|7172.5|234
1635392700000|2021-10-28 03:45:00|7176.7|7174.9|7176.6|7174.8|7176.9|7175.1|7175.3|7173.5|219
1635393000000|2021-10-28 03:50:00|7176.7|7174.9|7176.9|7175.1|7177.6|7175.4|7175.8|7173.7|184
1635393300000|2021-10-28 03:55:00|7176.8|7175|7178.1|7176.3|7178.7|7176.9|7176.8|7175|242
1635393600000|2021-10-28 04:00:00|7178|7176.2|7178.5|7176.7|7178.6|7176.8|7177.1|7175.3|212
1635393900000|2021-10-28 04:05:00|7178.6|7176.8|7177.8|7176|7178.8|7177|7177.2|7175.4|221
1635394200000|2021-10-28 04:10:00|7177.7|7175.9|7178.5|7176.7|7179.3|7177.5|7177.7|7175.7|233
1635394500000|2021-10-28 04:15:00|7178.4|7176.6|7178.4|7176.6|7179.5|7177.3|7178.2|7176.4|192
1635394800000|2021-10-28 04:20:00|7178.5|7176.7|7177.6|7175.8|7179.4|7177.6|7177.3|7175.4|240
1635395100000|2021-10-28 04:25:00|7177.4|7175.6|7177.7|7175.9|7178.9|7176.5|7177.2|7175.3|225
1635395400000|2021-10-28 04:30:00|7177.6|7175.8|7177.4|7175.6|7178.5|7176.3|7176.4|7174.6|260
1635395700000|2021-10-28 04:35:00|7177.5|7175.7|7175.7|7173.9|7178|7175.7|7175.6|7173.8|130
1635396000000|2021-10-28 04:40:00|7175.6|7173.8|7176.5|7174.7|7177.1|7175.3|7175.3|7172.9|271
1635396300000|2021-10-28 04:45:00|7176.6|7174.8|7176.7|7174.9|7176.8|7175|7175.4|7173.6|193
1635396600000|2021-10-28 04:50:00|7176.6|7174.8|7177|7175.2|7177.4|7175.6|7176|7173.8|225
1635396900000|2021-10-28 04:55:00|7177.3|7175.5|7178.6|7176.8|7179.1|7177.3|7176.9|7175.1|252
1635397200000|2021-10-28 05:00:00|7178.5|7176.7|7179|7177.2|7179.6|7177.8|7178.3|7176.5|265
1635397500000|2021-10-28 05:05:00|7179.1|7177.3|7178|7176.2|7179.2|7177.4|7177.3|7175.5|205
1635397800000|2021-10-28 05:10:00|7177.9|7176.1|7177.3|7175.5|7178.1|7176.3|7176.5|7174.7|311
1635398100000|2021-10-28 05:15:00|7177.4|7175.6|7177.2|7175.4|7177.6|7175.8|7176|7174.2|295
1635398400000|2021-10-28 05:20:00|7177.3|7175.5|7178.4|7176.6|7179|7176.7|7177.2|7175.4|228
1635398700000|2021-10-28 05:25:00|7178.5|7176.7|7177|7175.2|7178.9|7177.1|7176.9|7175.1|239
1635399000000|2021-10-28 05:30:00|7176.9|7175.1|7176.8|7175|7178.1|7176.2|7175.5|7173.7|330
1635399300000|2021-10-28 05:35:00|7176.7|7174.9|7176.6|7174.8|7177|7175.2|7175.5|7173.4|289
1635399600000|2021-10-28 05:40:00|7176.7|7174.9|7176.2|7174.4|7177.5|7175.1|7175.6|7173.6|241
1635399900000|2021-10-28 05:45:00|7176.1|7174.3|7178.9|7177.1|7179.1|7177.3|7176.1|7174.3|325
1635400200000|2021-10-28 05:50:00|7179|7177.2|7178.1|7175.1|7179.6|7177.2|7176.5|7174.2|321
1635400500000|2021-10-28 05:55:00|7178|7175|7176.5|7173.5|7178.2|7176.4|7175.7|7173.4|286
1635400800000|2021-10-28 06:00:00|7176.4|7173.4|7173.1|7171.3|7176.9|7174.9|7173|7171.1|399
1635401100000|2021-10-28 06:05:00|7173.2|7171.4|7175.3|7173.5|7175.4|7173.6|7172.9|7170.7|397
1635401400000|2021-10-28 06:10:00|7175.4|7173.6|7174.9|7173.1|7175.8|7173.9|7173.2|7171.4|316
1635401700000|2021-10-28 06:15:00|7175|7173.2|7174.1|7172.3|7175.2|7173.4|7172.2|7170.4|310
1635402000000|2021-10-28 06:20:00|7173.9|7172.1|7174.7|7172.9|7175.2|7173.4|7172.5|7170.7|291
1635402300000|2021-10-28 06:25:00|7174.6|7172.8|7179.7|7176.7|7179.9|7177.5|7174|7171.8|291
1635402600000|2021-10-28 06:30:00|7179.8|7176.8|7177.8|7176|7180|7177.5|7177|7174.6|367
1635402900000|2021-10-28 06:35:00|7177.9|7176.1|7176.1|7174.3|7178.6|7176.1|7175|7172.6|369
1635403200000|2021-10-28 06:40:00|7176|7174.2|7175.1|7172.1|7177|7174.3|7172.4|7170|470
1635403500000|2021-10-28 06:45:00|7175.2|7172.2|7177.2|7174.2|7178.2|7175.6|7174.2|7171.9|421
1635403800000|2021-10-28 06:50:00|7176.8|7175|7173.9|7170.9|7177.6|7175.1|7173|7170.6|490
1635404100000|2021-10-28 06:55:00|7174|7171|7173.5|7171.7|7174.6|7172.2|7172.1|7169.8|478
1635404400000|2021-10-28 07:00:00|7174.3|7171.3|7182.1|7179.1|7182.1|7179.6|7173.4|7170.9|625
1635404700000|2021-10-28 07:05:00|7182.3|7179.3|7179.2|7177.4|7183|7180.7|7178.8|7176.4|567
1635405000000|2021-10-28 07:10:00|7179.8|7176.8|7182.9|7181.1|7184.5|7182.7|7179|7176.6|501
1635405300000|2021-10-28 07:15:00|7183.1|7181.3|7180.3|7178.5|7184.3|7182.3|7180.2|7177.9|387
1635405600000|2021-10-28 07:20:00|7180.5|7178.7|7180|7178.2|7182.3|7180.2|7179.8|7177.6|367
1635405900000|2021-10-28 07:25:00|7180.1|7178.3|7180.7|7177.7|7181.8|7179.8|7177.4|7175.6|399
1635406200000|2021-10-28 07:30:00|7180.6|7177.6|7180.1|7178.3|7181.4|7179.3|7178.5|7176.1|396
1635406500000|2021-10-28 07:35:00|7180|7178.2|7184|7181|7185.2|7182.7|7179.3|7177.3|374
1635406800000|2021-10-28 07:40:00|7183.8|7180.8|7182.9|7181.1|7184.9|7182.5|7182.5|7180.1|420
1635407100000|2021-10-28 07:45:00|7183|7181.2|7183.5|7180.5|7186|7183.7|7181.9|7179.2|438
1635407400000|2021-10-28 07:50:00|7183.4|7180.4|7182.1|7179.1|7185.1|7182.3|7181.4|7179.1|397
1635407700000|2021-10-28 07:55:00|7181.3|7179.5|7181.9|7178.9|7182.4|7180.1|7180.6|7177.9|444
1635408000000|2021-10-28 08:00:00|7181.8|7178.8|7182.7|7180.9|7183.9|7181.4|7180.3|7178.2|471
1635408300000|2021-10-28 08:05:00|7182.6|7180.8|7183|7181.2|7184.7|7182.3|7180.2|7177.7|450
1635408600000|2021-10-28 08:10:00|7182.6|7180.8|7180.6|7177.6|7183.2|7180.9|7179.6|7177.3|442
1635408900000|2021-10-28 08:15:00|7180.5|7177.5|7179.7|7176.7|7181.4|7179|7178.3|7175.9|462
1635409200000|2021-10-28 08:20:00|7179.6|7176.6|7176.1|7174.3|7179.6|7176.8|7175.5|7173.1|451
1635409500000|2021-10-28 08:25:00|7175.9|7174.1|7176|7174.2|7177.3|7174.9|7174|7171.7|454
1635409800000|2021-10-28 08:30:00|7176.1|7174.3|7180|7178.2|7180.4|7178.2|7175.7|7173.6|352
1635410100000|2021-10-28 08:35:00|7180.1|7178.3|7178.2|7176.4|7182.2|7180.3|7177.3|7175.3|337
1635410400000|2021-10-28 08:40:00|7178.1|7176.3|7177.7|7174.7|7178.8|7176.5|7175.8|7173.9|437
1635410700000|2021-10-28 08:45:00|7177.8|7174.8|7179.5|7177.7|7179.9|7178.1|7176.3|7174|355
1635411000000|2021-10-28 08:50:00|7180.1|7177.1|7175.7|7172.7|7180.6|7178.3|7174|7171.7|425
1635411300000|2021-10-28 08:55:00|7175.6|7172.6|7175.1|7173.3|7176|7173.6|7173.2|7170.9|338
1635411600000|2021-10-28 09:00:00|7175.7|7172.7|7173.3|7171.5|7176.4|7174.1|7173.3|7171|421
1635411900000|2021-10-28 09:05:00|7174|7171|7173.8|7170.8|7174.8|7172.3|7172.7|7170.3|351
1635412200000|2021-10-28 09:10:00|7173.7|7170.7|7172.9|7171.1|7174.8|7172.2|7172.3|7169.9|368
1635412500000|2021-10-28 09:15:00|7172.8|7171|7175.5|7173.7|7176|7173.7|7172.4|7170.4|364
1635412800000|2021-10-28 09:20:00|7175.4|7173.6|7175.3|7173.5|7175.9|7173.9|7174.2|7171.5|358
1635413100000|2021-10-28 09:25:00|7175.5|7172.5|7174.4|7172.6|7176.2|7174|7173.5|7171.2|346
1635413400000|2021-10-28 09:30:00|7174.5|7172.7|7171|7169.2|7175|7172.7|7170.3|7167.9|425
1635413700000|2021-10-28 09:35:00|7170.9|7169.1|7173.9|7172.1|7174.8|7172.6|7170.5|7168.4|394
1635414000000|2021-10-28 09:40:00|7174|7172.2|7174.1|7172.3|7175.8|7174|7173.8|7171.7|356
1635414300000|2021-10-28 09:45:00|7174|7172.2|7174.1|7172.3|7175.5|7173.7|7173.5|7171.2|313
1635414600000|2021-10-28 09:50:00|7174.2|7172.4|7173.7|7171.9|7174.8|7172.5|7172.7|7170.3|286
1635414900000|2021-10-28 09:55:00|7173.8|7172|7173.9|7172.1|7176.3|7173.9|7173.6|7171.8|282
1635415200000|2021-10-28 10:00:00|7174|7172.2|7173.4|7171.6|7175.1|7172.7|7172.8|7170.5|363
1635415500000|2021-10-28 10:05:00|7173.5|7171.7|7174.1|7172.3|7174.9|7173.1|7173.1|7170.5|280
1635415800000|2021-10-28 10:10:00|7174|7172.2|7169.9|7168.1|7174.3|7172.5|7169.8|7168|243
1635416100000|2021-10-28 10:15:00|7169.8|7168|7169.7|7167.9|7171.2|7169.3|7169.2|7166.8|336
1635416400000|2021-10-28 10:20:00|7169.6|7167.8|7173.1|7171.3|7173.6|7171.5|7168.5|7166.7|296
1635416700000|2021-10-28 10:25:00|7173.3|7171.5|7174.2|7172.4|7175|7173.1|7172.7|7170.9|254
1635417000000|2021-10-28 10:30:00|7174.1|7172.3|7175.9|7172.9|7176.4|7173.9|7172.7|7170.4|315
1635417300000|2021-10-28 10:35:00|7175.3|7173.5|7175.9|7174.1|7177.9|7175.9|7175|7172.6|334
1635417600000|2021-10-28 10:40:00|7176.4|7173.4|7177.7|7175.9|7178.7|7176.8|7175.6|7173.2|278
1635417900000|2021-10-28 10:45:00|7177.6|7175.8|7179.4|7176.4|7180.5|7178|7177.3|7174.9|365
1635418200000|2021-10-28 10:50:00|7179.5|7176.5|7181.6|7179.8|7182.9|7180.8|7178.7|7176.2|265
1635418500000|2021-10-28 10:55:00|7181.7|7179.9|7182.1|7180.3|7183.8|7181.4|7181.2|7178.7|370
1635418800000|2021-10-28 11:00:00|7182.2|7180.4|7184.3|7181.3|7184.8|7182.5|7181|7178.7|355
1635419100000|2021-10-28 11:05:00|7184.2|7181.2|7183.8|7182|7184.9|7182.8|7182.2|7179.8|288
1635419400000|2021-10-28 11:10:00|7183.9|7182.1|7181.8|7180|7184.4|7182.5|7181|7178.9|310
1635419700000|2021-10-28 11:15:00|7181.9|7180.1|7178.3|7176.5|7182.2|7180.4|7177|7175.2|314
1635420000000|2021-10-28 11:20:00|7178.2|7176.4|7176.8|7175|7178.3|7176.4|7175.4|7173.5|328
1635420300000|2021-10-28 11:25:00|7177.1|7175.3|7177.5|7175.7|7179.5|7177.2|7176.5|7174.6|265
1635420600000|2021-10-28 11:30:00|7177.4|7175.6|7179.7|7176.7|7180.4|7178|7177.4|7174.9|386
1635420900000|2021-10-28 11:35:00|7179.6|7176.6|7182.2|7180.4|7183.3|7180.7|7178.8|7176.4|355
1635421200000|2021-10-28 11:40:00|7182.3|7180.5|7180.5|7177.5|7183.4|7181.1|7179.1|7176.5|296
1635421500000|2021-10-28 11:45:00|7180.4|7177.4|7183.2|7180.2|7186|7183.5|7180.2|7177.2|524
1635421800000|2021-10-28 11:50:00|7183.1|7180.1|7180.2|7177.2|7185.4|7182.9|7179.5|7176.9|427
1635422100000|2021-10-28 11:55:00|7180.3|7177.3|7181.1|7178.1|7184.1|7181.2|7179.4|7176.4|526
1635422400000|2021-10-28 12:00:00|7180.8|7177.8|7181.1|7178.1|7182.1|7179.5|7178.5|7175.7|500
1635422700000|2021-10-28 12:05:00|7181|7178|7179.3|7177.5|7181.6|7179.3|7176.6|7174.3|496
1635423000000|2021-10-28 12:10:00|7179.2|7177.4|7180.7|7178.9|7181.8|7179.5|7178.9|7176.8|430
1635423300000|2021-10-28 12:15:00|7180.8|7179|7181.9|7178.9|7185.5|7183|7180.6|7178.5|432
1635423600000|2021-10-28 12:20:00|7181.7|7179.9|7178.6|7176.8|7183.9|7181.5|7177.8|7175.5|546
1635423900000|2021-10-28 12:25:00|7178.3|7176.5|7181.3|7168.3|7182.5|7178.9|7176.8|7167.6|443
1635424200000|2021-10-28 12:30:00|7181.4|7168.4|7180.4|7177.4|7183.4|7180.4|7177.6|7167.2|679
1635424500000|2021-10-28 12:35:00|7180.3|7177.3|7180|7177|7183.3|7180.6|7179.2|7176.2|550
1635424800000|2021-10-28 12:40:00|7179.8|7176.8|7180.2|7177.2|7184.1|7182|7178.1|7175.9|712
1635425100000|2021-10-28 12:45:00|7179.9|7176.9|7171.2|7168.2|7181.3|7179.3|7171|7168|778
1635425400000|2021-10-28 12:50:00|7171.3|7168.3|7172.2|7169.2|7175.3|7172.6|7168.8|7166.4|654
1635425700000|2021-10-28 12:55:00|7172.3|7169.3|7174.6|7172.8|7174.9|7172.9|7170|7167.9|561
1635426000000|2021-10-28 13:00:00|7174.7|7172.9|7174.3|7172.5|7176.2|7173.8|7171.4|7169.1|638
1635426300000|2021-10-28 13:05:00|7174.4|7172.6|7176.4|7174.6|7177.3|7175.5|7173.3|7171.3|688
1635426600000|2021-10-28 13:10:00|7176.5|7174.7|7181.4|7179.6|7181.6|7179.8|7176.2|7174.4|575
1635426900000|2021-10-28 13:15:00|7181.3|7179.5|7181.2|7179.4|7182.7|7180.9|7178|7176.2|528
1635427200000|2021-10-28 13:20:00|7181.1|7179.3|7181.5|7179.7|7183.8|7182|7180.2|7178.4|535
1635427500000|2021-10-28 13:25:00|7181.4|7179.6|7182.4|7180.6|7182.6|7180.8|7180.2|7178.4|490
1635427800000|2021-10-28 13:30:00|7182.8|7181|7186.2|7184.4|7188.4|7185.9|7182.8|7180.3|692
1635428100000|2021-10-28 13:35:00|7186.1|7184.3|7183.5|7181.7|7188.6|7186.3|7181.6|7179.6|666
1635428400000|2021-10-28 13:40:00|7183.4|7181.6|7185.4|7183.6|7186.6|7184.8|7182.6|7180.8|584
1635428700000|2021-10-28 13:45:00|7185.5|7183.7|7188.1|7186.3|7190.1|7188|7185.5|7183.2|531
1635429000000|2021-10-28 13:50:00|7188.3|7186.5|7196.4|7194.6|7196.5|7194.7|7186.8|7185|509
1635429300000|2021-10-28 13:55:00|7196.3|7194.5|7197.5|7194.5|7200.9|7198.9|7195.9|7194.1|589
1635429600000|2021-10-28 14:00:00|7197.8|7194.8|7196|7194.2|7198.8|7197|7194.9|7192.7|719
1635429900000|2021-10-28 14:05:00|7196.5|7193.5|7199.4|7197.6|7200.4|7198.5|7195.9|7193.5|703
1635430200000|2021-10-28 14:10:00|7199.3|7197.5|7202.7|7200.9|7203.8|7201.6|7198.3|7195.9|659
1635430500000|2021-10-28 14:15:00|7203.4|7200.4|7206.8|7203.8|7206.9|7204.4|7202.1|7199.8|646
1635430800000|2021-10-28 14:20:00|7206.7|7203.7|7205.8|7202.8|7208|7205.7|7204|7201.6|585
1635431100000|2021-10-28 14:25:00|7204.8|7203|7212.4|7209.4|7212.6|7210.2|7204.3|7202.1|622
1635431400000|2021-10-28 14:30:00|7212.5|7209.5|7207|7205.2|7212.8|7210.3|7206.4|7204.3|602
1635431700000|2021-10-28 14:35:00|7207.6|7204.6|7209.9|7208.1|7211.5|7209.2|7205.9|7203.5|617
1635432000000|2021-10-28 14:40:00|7209.7|7207.9|7213.3|7211.5|7213.6|7211.6|7208.6|7206.3|516
1635432300000|2021-10-28 14:45:00|7213.4|7211.6|7217.7|7214.7|7218|7216|7212.5|7210.1|471
1635432600000|2021-10-28 14:50:00|7217.6|7214.6|7214.6|7212.8|7218.6|7216.2|7214.5|7212.7|474
1635432900000|2021-10-28 14:55:00|7214.5|7212.7|7212|7210.2|7217.5|7215.5|7211.9|7210.1|460
1635433200000|2021-10-28 15:00:00|7212.4|7209.4|7212|7210.2|7214.1|7212|7211.2|7208.9|516
1635433500000|2021-10-28 15:05:00|7211.7|7209.9|7214.5|7212.7|7215.7|7213.3|7209.6|7207.5|506
1635433800000|2021-10-28 15:10:00|7214.3|7212.5|7212.8|7211|7216.4|7214.1|7212.3|7210.5|445
1635434100000|2021-10-28 15:15:00|7212.7|7210.9|7215.2|7213.4|7215.5|7213.5|7211.6|7209.2|596
1635434400000|2021-10-28 15:20:00|7215.3|7213.5|7213.4|7211.6|7217.1|7214.7|7212.3|7209.9|472
1635434700000|2021-10-28 15:25:00|7213.3|7211.5|7212|7210.2|7215.3|7213|7210.6|7208.3|441
1635435000000|2021-10-28 15:30:00|7212.1|7210.3|7211.1|7209.3|7213.1|7211|7209.1|7207|490
1635435300000|2021-10-28 15:35:00|7211.2|7209.4|7214.6|7212.8|7216.2|7213.9|7211.2|7208.9|508
1635435600000|2021-10-28 15:40:00|7214.7|7212.9|7213.9|7212.1|7215.5|7213.7|7212.7|7210.4|460
1635435900000|2021-10-28 15:45:00|7213.8|7212|7212.7|7210.9|7215.7|7213.9|7212.5|7210.7|442
1635436200000|2021-10-28 15:50:00|7212.8|7211|7211.8|7210|7212.8|7211|7210.8|7209|350
1635436500000|2021-10-28 15:55:00|7211.7|7209.9|7208.7|7205.7|7212.7|7210.9|7207.2|7204.8|356
1635436800000|2021-10-28 16:00:00|7208.1|7206.3|7207.1|7205.3|7208.7|7206.9|7206.3|7204.5|304
1635437100000|2021-10-28 16:05:00|7207|7205.2|7203.1|7201.3|7208|7206|7202.7|7200.7|338
1635437400000|2021-10-28 16:10:00|7203|7201.2|7207.4|7205.6|7207.6|7205.8|7202.6|7200.8|289
1635437700000|2021-10-28 16:15:00|7207.5|7205.7|7209.8|7208|7211.3|7209.2|7207.1|7205.3|322
1635438000000|2021-10-28 16:20:00|7209.9|7208.1|7210.7|7208.9|7211.3|7209.5|7209.5|7207.7|308
1635438300000|2021-10-28 16:25:00|7210.8|7209|7211|7209.2|7212.5|7210.2|7210.1|7207.9|352
1635438600000|2021-10-28 16:30:00|7211.1|7209.3|7213.1|7211.3|7213.2|7211.4|7210.1|7207.8|287
1635438900000|2021-10-28 16:35:00|7213.2|7211.4|7211.7|7209.9|7213.3|7211.5|7211.1|7208.8|309
1635439200000|2021-10-28 16:40:00|7211.8|7210|7208.3|7206.5|7212|7210.2|7207.9|7205.7|294
1635439500000|2021-10-28 16:45:00|7208.2|7206.4|7209.6|7207.8|7210.9|7208.7|7208.1|7206.3|343
1635439800000|2021-10-28 16:50:00|7209.7|7207.9|7207|7205.2|7209.9|7208.1|7206.4|7204.6|420
1635440100000|2021-10-28 16:55:00|7207.1|7205.3|7203.2|7201.4|7207.8|7206|7202.1|7199.7|478
1635440400000|2021-10-28 17:00:00|7203.1|7201.3|7202.9|7201.1|7204.2|7201.8|7200.3|7198.1|527
1635440700000|2021-10-28 17:05:00|7203.5|7201.7|7200|7198.2|7203.5|7201.7|7199.5|7197.7|407
1635441000000|2021-10-28 17:10:00|7200.1|7198.3|7203.2|7201.4|7203.3|7201.5|7198.7|7196.9|382
1635441300000|2021-10-28 17:15:00|7203.4|7201.6|7201.6|7199.8|7204.6|7202.7|7201.5|7199.7|367
1635441600000|2021-10-28 17:20:00|7201.4|7199.6|7200.8|7199|7202.9|7201.1|7200.6|7198.7|310
1635441900000|2021-10-28 17:25:00|7200.9|7199.1|7203.1|7201.3|7204.6|7202.7|7200.8|7199|286
1635442200000|2021-10-28 17:30:00|7203.2|7201.4|7204.9|7203.1|7205.6|7203.8|7201.8|7199.7|265
1635442500000|2021-10-28 17:35:00|7205|7203.2|7204.9|7203.1|7205.1|7203.3|7203.7|7201.9|285
1635442800000|2021-10-28 17:40:00|7204.8|7203|7202.3|7200.5|7205|7203.2|7202.2|7200.4|283
1635443100000|2021-10-28 17:45:00|7202.4|7200.6|7202.2|7200.4|7202.8|7201|7199.3|7197.2|299
1635443400000|2021-10-28 17:50:00|7202.1|7200.3|7203.1|7201.3|7203.3|7201.5|7201.6|7199.2|274
1635443700000|2021-10-28 17:55:00|7202.6|7200.8|7202.9|7201.1|7203.3|7201.4|7201.7|7199.9|283
1635444000000|2021-10-28 18:00:00|7202.8|7201|7202.2|7200.4|7203.7|7201|7200.4|7198.5|265
1635444300000|2021-10-28 18:05:00|7202.3|7200.5|7202.9|7201.1|7203.4|7201.2|7201.2|7199.4|290
1635444600000|2021-10-28 18:10:00|7203.5|7200.5|7203.9|7200.9|7204|7201.5|7201.9|7199.7|293
1635444900000|2021-10-28 18:15:00|7203.2|7201.4|7203.1|7201.3|7204.9|7202.5|7202.9|7200.8|282
1635445200000|2021-10-28 18:20:00|7203.2|7201.4|7200.7|7198.9|7203.3|7201.5|7199.9|7198.1|285
1635445500000|2021-10-28 18:25:00|7200.6|7198.8|7200.3|7198.5|7200.8|7199|7199.4|7197.6|258
1635445800000|2021-10-28 18:30:00|7200.4|7198.6|7200.2|7198.4|7201.8|7200|7199.8|7198|283
1635446100000|2021-10-28 18:35:00|7200.1|7198.3|7199.9|7198.1|7201.4|7199.2|7199.8|7197.9|243
1635446400000|2021-10-28 18:40:00|7200.1|7198.3|7199.6|7197.8|7200.8|7198.4|7198|7196.2|273
1635446700000|2021-10-28 18:45:00|7199.5|7197.7|7200|7198.2|7200.4|7198.6|7199.1|7197.3|234
1635447000000|2021-10-28 18:50:00|7200.1|7198.3|7198.9|7195.9|7200.4|7198.6|7198.2|7195.8|291
1635447300000|2021-10-28 18:55:00|7198.3|7196.5|7197.1|7194.1|7199.1|7196.5|7195.9|7193.3|319
1635447600000|2021-10-28 19:00:00|7196.3|7194.5|7191.7|7188.7|7197|7194.5|7190.7|7188.4|430
1635447900000|2021-10-28 19:05:00|7191.1|7189.3|7193.5|7191.7|7194.5|7191.8|7191.1|7188.7|337
1635448200000|2021-10-28 19:10:00|7193.3|7191.5|7191.4|7189.6|7194.4|7191.6|7191.3|7188.9|375
1635448500000|2021-10-28 19:15:00|7191.5|7189.7|7194.1|7192.3|7194.9|7192.5|7189.8|7187.5|353
1635448800000|2021-10-28 19:20:00|7194|7192.2|7195.3|7192.3|7195.4|7192.9|7192.3|7189.8|363
1635449100000|2021-10-28 19:25:00|7195.5|7192.5|7195.8|7192.8|7196.4|7194|7194|7191.7|397
1635449400000|2021-10-28 19:30:00|7195.7|7192.7|7195.7|7193.9|7196.6|7194.2|7194.2|7191.7|424
1635449700000|2021-10-28 19:35:00|7195.6|7193.8|7194.5|7192.7|7196.6|7194.3|7194.4|7192.3|298
1635450000000|2021-10-28 19:40:00|7194.4|7192.6|7193.9|7190.9|7195.5|7193.3|7192.9|7190.8|369
1635450300000|2021-10-28 19:45:00|7193.3|7191.5|7196.2|7193.2|7196.5|7194|7193|7190.4|362
1635450600000|2021-10-28 19:50:00|7196.3|7193.3|7197.4|7194.4|7197.7|7195.3|7193.9|7191.5|449
1635450900000|2021-10-28 19:55:00|7197.5|7194.5|7199.8|7196.8|7201.1|7198.6|7197.4|7194.5|389
1635451200000|2021-10-28 20:00:00|7199|7197.2|7195.9|7192.9|7199.9|7197.4|7195.3|7192.8|350
1635451500000|2021-10-28 20:05:00|7196|7193|7198.4|7195.4|7198.9|7195.9|7194.8|7192.6|344
1635451800000|2021-10-28 20:10:00|7198.5|7195.5|7199.9|7196.9|7200.4|7197.9|7198.4|7195.4|252
1635452100000|2021-10-28 20:15:00|7200|7197|7200.8|7197.8|7200.8|7197.8|7199.1|7196.3|208
1635452400000|2021-10-28 20:20:00|7200.9|7197.9|7200.2|7197.2|7200.9|7198|7198.2|7195.5|197
1635452700000|2021-10-28 20:25:00|7200.3|7197.3|7201.4|7198.4|7202.3|7199.7|7200|7197.3|177
1635453000000|2021-10-28 20:30:00|7200.9|7197.9|7200.2|7197.2|7201|7198.3|7197.9|7195.5|232
1635453300000|2021-10-28 20:35:00|7200.4|7197.4|7199.3|7196.3|7200.6|7198.1|7198.6|7195.8|199
1635453600000|2021-10-28 20:40:00|7199.4|7196.4|7201|7198|7201|7198|7198.5|7195.8|187
1635453900000|2021-10-28 20:45:00|7200.9|7197.9|7200.7|7197.7|7201.2|7198.2|7199.9|7197.2|181
1635454200000|2021-10-28 20:50:00|7199.8|7198|7204.3|7201.3|7204.4|7201.4|7199.8|7197.7|273
1635454500000|2021-10-28 20:55:00|7205.2|7202.2|7205.5|7196.9|7210.7|7203.1|7202.4|7191.2|453
1635454800000|2021-10-28 21:00:00|7203.7|7197.7|7205.4|7193.4|7207.5|7197.8|7201.8|7188.8|68
1635455100000|2021-10-28 21:05:00|7202.8|7195.3|7202.8|7195.5|7205.3|7196.7|7202.6|7192.5|116
1635455400000|2021-10-28 21:10:00|7203.6|7195.8|7202.3|7195.3|7208.2|7196.4|7201.8|7193.8|174
1635455700000|2021-10-28 21:15:00|7202.4|7194.9|7201|7194.8|7202.8|7196|7201|7194|136
1635456000000|2021-10-28 21:20:00|7200.9|7194.4|7201|7195.2|7202.2|7198.5|7200.8|7194.2|162
1635456300000|2021-10-28 21:25:00|7201.2|7195.1|7201.7|7195.2|7203|7196.3|7200.8|7192.6|166
1635456600000|2021-10-28 21:30:00|7201.6|7195.5|7202.2|7194.5|7202.4|7197.2|7200.9|7194.3|206
1635456900000|2021-10-28 21:35:00|7201.9|7194.8|7204.7|7198.3|7213.1|7200.1|7201.3|7194|294
1635457200000|2021-10-28 21:40:00|7205|7198.9|7203.8|7198.2|7206.1|7199.7|7203.6|7196.5|167
1635457500000|2021-10-28 21:45:00|7204.2|7198.3|7205.5|7199.9|7206.3|7200.6|7203.9|7196.8|136
1635457800000|2021-10-28 21:50:00|7205.3|7199.6|7207.5|7199.2|7210|7200.5|7204.8|7196.8|318
1635458100000|2021-10-28 21:55:00|7207.4|7200|7203.5|7195.2|7208.2|7200.2|7202.7|7194.2|231
1635458400000|2021-10-28 22:00:00|7203.3|7195.4|7203.1|7198.1|7205.5|7198.8|7199|7193.5|617
1635458700000|2021-10-28 22:05:00|7203|7198|7200.4|7196.1|7204.2|7199.5|7198.7|7194.5|609
1635459000000|2021-10-28 22:10:00|7200.3|7196.3|7199.5|7194.1|7201.2|7196.4|7197|7191.8|682
1635459300000|2021-10-28 22:15:00|7199.8|7194|7196.9|7193.9|7201.5|7195.4|7196.6|7193.1|760
1635459600000|2021-10-28 22:20:00|7197|7194|7196.8|7193.8|7198.3|7195.3|7196|7193|277
1635459900000|2021-10-28 22:25:00|7196.9|7193.9|7195.9|7192.9|7197|7194|7195.7|7192.7|211
1635460200000|2021-10-28 22:30:00|7196.1|7193.1|7195.3|7192.3|7196.7|7193.7|7194.9|7191.9|229
1635460500000|2021-10-28 22:35:00|7195.4|7192.4|7192.3|7189.3|7195.6|7192.4|7191.2|7187.7|423
1635460800000|2021-10-28 22:40:00|7192.2|7189.2|7190.9|7187.9|7192.8|7189.4|7189.1|7185.7|365
1635461100000|2021-10-28 22:45:00|7191|7188|7192.6|7189.6|7192.7|7189.7|7190.9|7187.9|234
1635461400000|2021-10-28 22:50:00|7192.7|7189.7|7196.2|7193.2|7196.3|7193.3|7192.5|7189.5|190
1635461700000|2021-10-28 22:55:00|7196.1|7193.1|7197.8|7194.8|7198.9|7195.9|7195.1|7192.1|191
1635462000000|2021-10-28 23:00:00|7197.7|7194.7|7195.5|7192.5|7197.9|7194.9|7195.4|7192.4|225
1635462300000|2021-10-28 23:05:00|7195.7|7192.7|7194.9|7191.9|7197.4|7194.4|7194.7|7191.7|271
1635462600000|2021-10-28 23:10:00|7195|7192|7195.6|7192.6|7196.3|7193.3|7194.4|7191.4|209
1635462900000|2021-10-28 23:15:00|7195.5|7192.5|7194.6|7191.6|7195.9|7193.1|7194|7191.5|127
1635463200000|2021-10-28 23:20:00|7194.7|7191.7|7194.1|7191.1|7195.3|7192.3|7194|7191|155
1635463500000|2021-10-28 23:25:00|7193.8|7190.8|7193.6|7190.6|7194.4|7191.4|7193.1|7190.1|195
1635463800000|2021-10-28 23:30:00|7193.7|7190.7|7196.9|7193.9|7196.9|7194.2|7193.2|7190.2|211
1635464100000|2021-10-28 23:35:00|7196.8|7193.8|7194.7|7192.9|7196.9|7194.4|7194.4|7192|249
1635464400000|2021-10-28 23:40:00|7194.8|7193|7194.1|7192.3|7195.9|7193.4|7193.7|7191.3|211
1635464700000|2021-10-28 23:45:00|7194|7192.2|7195.7|7192.7|7196.2|7193.7|7193.6|7191.2|233
1635465000000|2021-10-28 23:50:00|7195.6|7192.6|7195.7|7193.9|7197.8|7195.4|7195.1|7192.6|276
1635465300000|2021-10-28 23:55:00|7195.6|7193.8|7195.1|7193.3|7196.1|7194|7194.5|7192.1|171
1635465600000|2021-10-29 00:00:00|7194.9|7193.1|7196.2|7194.4|7196.9|7194.9|7191.5|7188.8|470
1635465900000|2021-10-29 00:05:00|7196.1|7194.3|7197.2|7195.4|7197.6|7195.8|7193|7191.1|370
1635466200000|2021-10-29 00:10:00|7197.1|7195.3|7192|7189|7197.2|7195.4|7190.9|7188.4|405
1635466500000|2021-10-29 00:15:00|7191.9|7188.9|7193|7190|7196.6|7194.2|7190.7|7188.4|526
1635466800000|2021-10-29 00:20:00|7192.9|7189.9|7191.4|7189.6|7194.6|7192.2|7188.4|7186|481
1635467100000|2021-10-29 00:25:00|7191.3|7189.5|7189.3|7186.3|7193.5|7191.4|7187.6|7185.1|430
1635467400000|2021-10-29 00:30:00|7189.1|7186.1|7188.7|7186.9|7190.7|7188.3|7186.9|7184.6|390
1635467700000|2021-10-29 00:35:00|7188.1|7186.3|7190.1|7187.1|7190.1|7187.9|7187.8|7185.6|293
1635468000000|2021-10-29 00:40:00|7189.7|7187.9|7191.1|7189.3|7192.6|7190.2|7188.5|7186.7|261
1635468300000|2021-10-29 00:45:00|7191.2|7189.4|7186.1|7184.3|7191.5|7189.5|7186.1|7184.3|335
1635468600000|2021-10-29 00:50:00|7186.2|7184.4|7181.1|7178.1|7186.4|7184.6|7180.8|7178.1|338
1635468900000|2021-10-29 00:55:00|7181.3|7178.3|7179.8|7178|7185.1|7182.7|7177.7|7175.9|438
1635469200000|2021-10-29 01:00:00|7179.9|7178.1|7175.8|7172.8|7182.8|7181|7175.2|7172.6|393
1635469500000|2021-10-29 01:05:00|7175.9|7172.9|7175.8|7172.8|7177|7174.4|7173.8|7171.5|339
1635469800000|2021-10-29 01:10:00|7175.9|7172.9|7178|7176.2|7180.2|7177.8|7175.9|7172.9|432
1635470100000|2021-10-29 01:15:00|7177.9|7176.1|7179|7177.2|7180.1|7177.7|7177.2|7175.2|447
1635470400000|2021-10-29 01:20:00|7178.8|7177|7178.4|7176.6|7181.3|7179|7177.3|7175.3|348
1635470700000|2021-10-29 01:25:00|7178.6|7176.8|7179.9|7178.1|7181.6|7179.4|7177.5|7174.5|423
1635471000000|2021-10-29 01:30:00|7179.7|7177.9|7184|7182.2|7184.4|7182.6|7177.6|7175.4|452
1635471300000|2021-10-29 01:35:00|7183.9|7182.1|7180.9|7179.1|7184.1|7182.3|7179.7|7177.4|362
1635471600000|2021-10-29 01:40:00|7180.8|7179|7180.4|7178.6|7181.2|7179.2|7177.4|7175.2|396
1635471900000|2021-10-29 01:45:00|7180.3|7178.5|7184.3|7182.5|7185.5|7183.1|7179|7177.2|411
1635472200000|2021-10-29 01:50:00|7184.2|7182.4|7184.9|7183.1|7186.1|7183.7|7182.8|7181|347
1635472500000|2021-10-29 01:55:00|7184.8|7183|7184.6|7182.8|7185.8|7183.7|7182.8|7180.8|271
1635472800000|2021-10-29 02:00:00|7184.5|7182.7|7182.2|7180.4|7185.8|7184|7182.1|7180.3|315
1635473100000|2021-10-29 02:05:00|7182.3|7180.5|7179.5|7177.7|7182.4|7180.6|7179.3|7176.9|286
1635473400000|2021-10-29 02:10:00|7179.6|7177.8|7182|7180.2|7182.1|7180.3|7178.9|7176.9|280
1635473700000|2021-10-29 02:15:00|7181.9|7180.1|7181.5|7179.7|7183.3|7181.5|7181.4|7179.2|306
1635474000000|2021-10-29 02:20:00|7182.2|7179.2|7180.8|7179|7183.2|7180.7|7179.8|7177.5|313
1635474300000|2021-10-29 02:25:00|7180.9|7179.1|7183.2|7181.4|7183.6|7181.6|7180.7|7178.8|241
1635474600000|2021-10-29 02:30:00|7183.1|7181.3|7180.4|7178.6|7183.1|7181.3|7179.7|7177.4|300
1635474900000|2021-10-29 02:35:00|7180.5|7178.7|7181.5|7179.7|7182.5|7180.5|7179.8|7177.8|304
1635475200000|2021-10-29 02:40:00|7181.6|7179.8|7184.1|7182.3|7185.2|7182.8|7180.7|7178.7|334
1635475500000|2021-10-29 02:45:00|7183.9|7182.1|7184.8|7183|7185.9|7183.6|7183.8|7181.7|253
1635475800000|2021-10-29 02:50:00|7184.9|7183.1|7183.3|7181.5|7185.6|7183.5|7182.7|7180.9|200
1635476100000|2021-10-29 02:55:00|7183.2|7181.4|7185.6|7183.8|7186.4|7184|7182.7|7180.4|296
1635476400000|2021-10-29 03:00:00|7185.5|7183.7|7184.3|7182.5|7185.5|7183.7|7182.8|7181|213
1635476700000|2021-10-29 03:05:00|7184.2|7182.4|7184.9|7183.1|7185.3|7183.5|7183.7|7181.6|206
1635477000000|2021-10-29 03:10:00|7184.8|7183|7183|7181.2|7184.9|7183.1|7182.8|7181|235
1635477300000|2021-10-29 03:15:00|7183.1|7181.3|7183.4|7181.6|7183.4|7181.6|7181.2|7179.4|240
1635477600000|2021-10-29 03:20:00|7183.8|7182|7185.7|7183.9|7186.8|7185|7183.4|7181.6|364
1635477900000|2021-10-29 03:25:00|7185.3|7183.5|7182.7|7180.9|7185.3|7183.5|7181.8|7179.9|274
1635478200000|2021-10-29 03:30:00|7182.8|7181|7186|7184.2|7187.3|7184.8|7182.5|7180.7|341
1635478500000|2021-10-29 03:35:00|7185.9|7184.1|7186.5|7183.5|7186.9|7184.5|7184.8|7182.4|305
1635478800000|2021-10-29 03:40:00|7186.6|7183.6|7186.8|7185|7187.4|7185.6|7184.8|7182.9|284
1635479100000|2021-10-29 03:45:00|7186.9|7185.1|7187.6|7185.8|7188.5|7186.3|7186.7|7184.7|241
1635479400000|2021-10-29 03:50:00|7187.5|7185.7|7188.6|7186.8|7188.8|7187|7187.3|7185.5|192
1635479700000|2021-10-29 03:55:00|7188.7|7186.9|7187.8|7186|7189.6|7187.1|7187.8|7185.5|209
1635480000000|2021-10-29 04:00:00|7187.7|7185.9|7188.8|7187|7189.4|7187.1|7186.8|7185|214
1635480300000|2021-10-29 04:05:00|7188.7|7186.9|7190.2|7188.4|7190.6|7188.8|7188.6|7186.5|226
1635480600000|2021-10-29 04:10:00|7190.1|7188.3|7188.4|7186.6|7190.3|7188.5|7187.8|7186|272
1635480900000|2021-10-29 04:15:00|7188.3|7186.5|7188.5|7186.7|7189.4|7187.3|7188|7186|283
1635481200000|2021-10-29 04:20:00|7188.2|7186.4|7187.3|7185.5|7189.9|7188.1|7187.2|7185.4|243
1635481500000|2021-10-29 04:25:00|7187.2|7185.4|7184.5|7182.7|7187.4|7185.5|7184.4|7182.6|265
1635481800000|2021-10-29 04:30:00|7184.6|7182.8|7180.9|7179.1|7185.2|7183.4|7180.8|7178.8|212
1635482100000|2021-10-29 04:35:00|7181|7179.2|7180.9|7179.1|7183.2|7180.9|7180.6|7178.3|252
1635482400000|2021-10-29 04:40:00|7181|7179.2|7182.7|7180.9|7183.5|7181.2|7180.7|7178.9|194
1635482700000|2021-10-29 04:45:00|7182.8|7181|7182|7180.2|7183.7|7181.6|7181.5|7179.6|253
1635483000000|2021-10-29 04:50:00|7181.9|7180.1|7183.8|7182|7184|7182.2|7181.2|7179|238
1635483300000|2021-10-29 04:55:00|7183.9|7182.1|7181.1|7179.3|7184.6|7182.5|7181.1|7179.3|305
1635483600000|2021-10-29 05:00:00|7181.2|7179.4|7181|7179.2|7181.8|7179.6|7179.2|7177.4|369
1635483900000|2021-10-29 05:05:00|7180.9|7179.1|7178.8|7177|7182.1|7179.9|7178.3|7176|348
1635484200000|2021-10-29 05:10:00|7178.9|7177.1|7180.2|7178.4|7180.5|7178.7|7178|7176|289
1635484500000|2021-10-29 05:15:00|7180.3|7178.5|7182.6|7180.8|7183.3|7180.9|7179.7|7177.6|334
1635484800000|2021-10-29 05:20:00|7182.7|7180.9|7182|7180.2|7182.8|7180.9|7180.7|7178.9|223
1635485100000|2021-10-29 05:25:00|7182.1|7180.3|7183.6|7181.8|7184.3|7182.5|7181.2|7179.4|303
1635485400000|2021-10-29 05:30:00|7183.7|7181.9|7183.2|7181.4|7184.9|7183.1|7182.2|7180.3|319
1635485700000|2021-10-29 05:35:00|7183.3|7181.5|7183.9|7182.1|7184.3|7182.2|7182.8|7181|258
1635486000000|2021-10-29 05:40:00|7184|7182.2|7183.2|7181.4|7185.2|7183.1|7182|7179.9|327
1635486300000|2021-10-29 05:45:00|7183.1|7181.3|7181.4|7179.6|7183.2|7181.4|7180.6|7178.5|453
1635486600000|2021-10-29 05:50:00|7181.5|7179.7|7180.7|7178.9|7182|7180.2|7179.1|7177.3|406
1635486900000|2021-10-29 05:55:00|7180.8|7179|7180.9|7177.9|7182.6|7180.2|7179.7|7177.6|331
1635487200000|2021-10-29 06:00:00|7180.6|7178.8|7183.8|7180.8|7184.2|7181.7|7179.6|7177.6|406
1635487500000|2021-10-29 06:05:00|7183.9|7180.9|7180.7|7178.9|7184|7181.5|7180.3|7178|308
1635487800000|2021-10-29 06:10:00|7180.5|7178.7|7180.7|7178.9|7183.1|7180.7|7179.9|7177.9|320
1635488100000|2021-10-29 06:15:00|7180.8|7179|7183.1|7181.3|7183.4|7181.5|7178.8|7176.8|349
1635488400000|2021-10-29 06:20:00|7183.2|7181.4|7183.8|7182|7184.3|7182.4|7181.7|7179.9|258
1635488700000|2021-10-29 06:25:00|7183.9|7182.1|7187.3|7184.3|7187.4|7184.9|7183.9|7182.1|297
1635489000000|2021-10-29 06:30:00|7187.4|7184.4|7189.1|7186.1|7190|7187.5|7185.6|7183.3|316
1635489300000|2021-10-29 06:35:00|7189|7186|7188.6|7186.8|7189.4|7187.3|7185.6|7183.4|299
1635489600000|2021-10-29 06:40:00|7189.2|7186.2|7187.8|7186|7190.1|7187.8|7186.6|7184.7|258
1635489900000|2021-10-29 06:45:00|7187.9|7186.1|7187.7|7185.9|7189.2|7187.1|7186.8|7184.7|299
1635490200000|2021-10-29 06:50:00|7187.6|7185.8|7186.1|7183.1|7187.8|7185.9|7185|7183.1|310
1635490500000|2021-10-29 06:55:00|7186|7183|7180.7|7178.9|7186.1|7183.9|7180.6|7178.8|290
1635490800000|2021-10-29 07:00:00|7180.3|7178.5|7180.4|7178.6|7183.5|7181.7|7179.6|7177.8|426
1635491100000|2021-10-29 07:05:00|7180.8|7179|7184|7182.2|7184|7182.2|7178.4|7176.6|402
1635491400000|2021-10-29 07:10:00|7184.2|7182.4|7189.1|7187.3|7189.9|7187.4|7183.1|7181.3|464
1635491700000|2021-10-29 07:15:00|7189.2|7187.4|7189|7186|7190.5|7188.5|7187.7|7185.6|494
1635492000000|2021-10-29 07:20:00|7189.1|7186.1|7190.3|7188.5|7191|7188.7|7188|7186.1|436
1635492300000|2021-10-29 07:25:00|7190.4|7188.6|7187.4|7185.6|7191.4|7189.2|7186.8|7185|439
1635492600000|2021-10-29 07:30:00|7188.1|7185.1|7188.8|7185.8|7189.9|7187.4|7187.1|7184.9|505
1635492900000|2021-10-29 07:35:00|7188.7|7185.7|7190.4|7187.4|7190.4|7188|7187|7185.2|378
1635493200000|2021-10-29 07:40:00|7190.3|7187.3|7190.5|7187.5|7191.4|7189.3|7188.7|7186.5|358
1635493500000|2021-10-29 07:45:00|7190.4|7187.4|7189.4|7187.6|7190.5|7188|7187.4|7185.6|363
1635493800000|2021-10-29 07:50:00|7189.6|7187.8|7193.4|7191.6|7193.7|7191.6|7188.8|7187|383
1635494100000|2021-10-29 07:55:00|7193.3|7191.5|7193|7190|7194.1|7192.3|7191.9|7189.9|323
1635494400000|2021-10-29 08:00:00|7192.9|7189.9|7188|7186.2|7193.2|7191.1|7187.7|7185.9|327
1635494700000|2021-10-29 08:05:00|7188.1|7186.3|7188.6|7186.8|7190.8|7188.2|7187.7|7185.7|378
1635495000000|2021-10-29 08:10:00|7188.5|7186.7|7184.9|7183.1|7188.5|7186.7|7183.7|7181.9|377
1635495300000|2021-10-29 08:15:00|7184.8|7183|7186|7184.2|7186.8|7185|7184.7|7182.5|357
1635495600000|2021-10-29 08:20:00|7186.1|7184.3|7186.2|7184.4|7186.3|7184.5|7183.9|7182.1|277
1635495900000|2021-10-29 08:25:00|7186.3|7184.5|7182.3|7180.5|7187.3|7185.5|7181.2|7179.1|395
1635496200000|2021-10-29 08:30:00|7182.2|7180.4|7183.4|7180.4|7187.2|7184.4|7182.2|7179.9|487
1635496500000|2021-10-29 08:35:00|7183.3|7180.3|7177.9|7176.1|7183.8|7181.3|7177.5|7175.2|469
1635496800000|2021-10-29 08:40:00|7177.8|7176|7181.8|7180|7182.6|7180.2|7176.9|7174.7|419
1635497100000|2021-10-29 08:45:00|7181.9|7180.1|7181|7179.2|7182.9|7180.6|7180.9|7178.8|378
1635497400000|2021-10-29 08:50:00|7181.1|7179.3|7181.8|7180|7184|7181.7|7179.9|7177.6|435
1635497700000|2021-10-29 08:55:00|7181.9|7180.1|7181.8|7178.8|7182.5|7180.1|7179.2|7176.7|331
1635498000000|2021-10-29 09:00:00|7181.2|7179.4|7179.5|7177.7|7182.1|7179.8|7178.9|7176.8|418
1635498300000|2021-10-29 09:05:00|7179.6|7177.8|7177|7175.2|7179.7|7177.9|7176.8|7175|401
1635498600000|2021-10-29 09:10:00|7176.9|7175.1|7176.9|7175.1|7178.8|7176.9|7176.1|7174.3|380
1635498900000|2021-10-29 09:15:00|7177|7175.2|7173.3|7171.5|7177.6|7175.8|7172.7|7170.6|365
1635499200000|2021-10-29 09:20:00|7173.2|7171.4|7171.9|7170.1|7173.9|7172.1|7171|7169.2|327
1635499500000|2021-10-29 09:25:00|7171.8|7170|7174.7|7172.9|7174.8|7173|7171.5|7169.7|313
1635499800000|2021-10-29 09:30:00|7174.6|7172.8|7174.4|7172.6|7175.2|7173.4|7173.6|7171.8|317
1635500100000|2021-10-29 09:35:00|7174.3|7172.5|7175.9|7174.1|7176.3|7174.5|7173.5|7171.7|295
1635500400000|2021-10-29 09:40:00|7176.1|7174.3|7175.9|7174.1|7176.5|7174.7|7173.7|7171.9|423
1635500700000|2021-10-29 09:45:00|7176|7174.2|7176|7174.2|7177.5|7175.1|7175.6|7173.8|331
1635501000000|2021-10-29 09:50:00|7176.1|7174.3|7178.6|7176.8|7180|7177.6|7175.1|7173.3|348
1635501300000|2021-10-29 09:55:00|7178.8|7177|7178.8|7177|7179.9|7178.1|7178.2|7176.1|367
1635501600000|2021-10-29 10:00:00|7178.7|7176.9|7177.8|7176|7179.2|7177.4|7177.5|7175.2|314
1635501900000|2021-10-29 10:05:00|7177.9|7176.1|7176.7|7174.9|7177.9|7176.1|7175.8|7173.9|345
1635502200000|2021-10-29 10:10:00|7177.2|7174.2|7171.8|7170|7177.3|7175.5|7171.7|7169.7|337
1635502500000|2021-10-29 10:15:00|7171.9|7170.1|7172|7170.2|7173.2|7171.4|7171.4|7169.5|341
1635502800000|2021-10-29 10:20:00|7172.1|7170.3|7171.7|7169.9|7173|7171.2|7171.2|7169.1|338
1635503100000|2021-10-29 10:25:00|7171.8|7170|7173.9|7172.1|7174.3|7172.5|7171.7|7169.9|286
1635503400000|2021-10-29 10:30:00|7173.8|7172|7175.8|7174|7176.9|7175.1|7173.7|7171.9|326
1635503700000|2021-10-29 10:35:00|7175.7|7173.9|7176.7|7174.9|7178.8|7177|7175.6|7173.8|344
1635504000000|2021-10-29 10:40:00|7176.6|7174.8|7177|7175.2|7178.2|7176|7175.2|7173|294
1635504300000|2021-10-29 10:45:00|7176.9|7175.1|7174.9|7173.1|7178.3|7176.4|7174.9|7173.1|303
1635504600000|2021-10-29 10:50:00|7175.1|7173.3|7174.8|7173|7175.6|7173.8|7173.8|7172|226
1635504900000|2021-10-29 10:55:00|7174.7|7172.9|7174.4|7172.6|7175.7|7173.6|7173.6|7171.6|299
1635505200000|2021-10-29 11:00:00|7174.3|7172.5|7175.6|7173.8|7176.9|7175.1|7174.1|7172.3|285
1635505500000|2021-10-29 11:05:00|7175.5|7173.7|7169.7|7167.9|7175.6|7173.8|7169.3|7167.5|248
1635505800000|2021-10-29 11:10:00|7169.6|7167.8|7169|7167.2|7170.8|7168.6|7168.6|7166.5|267
1635506100000|2021-10-29 11:15:00|7168.9|7167.1|7168|7166.2|7169.9|7167.4|7167.2|7164.9|348
1635506400000|2021-10-29 11:20:00|7168.5|7165.5|7168.8|7165.8|7169.3|7167.1|7166.8|7164.5|303
1635506700000|2021-10-29 11:25:00|7168.7|7165.7|7169.4|7167.6|7169.9|7167.7|7167.7|7165.5|321
1635507000000|2021-10-29 11:30:00|7169.3|7167.5|7165.7|7163.9|7169.9|7168|7164.7|7162.7|321
1635507300000|2021-10-29 11:35:00|7165.8|7164|7167.9|7166.1|7168.4|7166.2|7165.7|7163.8|342
1635507600000|2021-10-29 11:40:00|7167.8|7166|7166.7|7164.9|7167.9|7166.1|7165.3|7163.5|343
1635507900000|2021-10-29 11:45:00|7166.8|7165|7164.9|7163.1|7167.5|7165.7|7164.4|7162.6|291
1635508200000|2021-10-29 11:50:00|7165.2|7163.4|7165.7|7163.9|7167.3|7164.9|7165.1|7162.8|270
1635508500000|2021-10-29 11:55:00|7165.6|7163.8|7165.8|7162.8|7167.4|7165.6|7164.7|7162.7|305
1635508800000|2021-10-29 12:00:00|7165.9|7162.9|7165.2|7163.4|7167|7165.2|7164.7|7162.5|355
1635509100000|2021-10-29 12:05:00|7165|7163.2|7164.1|7162.3|7165.1|7163.3|7161|7159.2|393
1635509400000|2021-10-29 12:10:00|7163.9|7162.1|7165.4|7163.6|7165.4|7163.6|7160.3|7158.5|457
1635509700000|2021-10-29 12:15:00|7165.5|7163.7|7160.4|7158.6|7165.9|7164|7160.4|7158.3|398
1635510000000|2021-10-29 12:20:00|7160.7|7158.9|7164.1|7162.3|7167.3|7165.2|7160.7|7158.9|385
1635510300000|2021-10-29 12:25:00|7164|7162.2|7168.5|7162|7169.8|7164|7163.2|7160.5|314
1635510600000|2021-10-29 12:30:00|7164.8|7161.4|7163.9|7160.9|7168.5|7165.5|7158.3|7155.2|717
1635510900000|2021-10-29 12:35:00|7163.8|7160.8|7157.8|7156|7164.4|7161.6|7156.7|7154.2|677
1635511200000|2021-10-29 12:40:00|7157.7|7155.9|7154.9|7153.1|7158.8|7156.5|7152|7149.8|669
1635511500000|2021-10-29 12:45:00|7154.8|7153|7149.4|7147.6|7158.3|7156.5|7148|7146.2|650
1635511800000|2021-10-29 12:50:00|7149.3|7147.5|7146.3|7144.5|7149.5|7147.7|7145.9|7143.7|604
1635512100000|2021-10-29 12:55:00|7146.2|7144.4|7148.8|7147|7150.1|7148.3|7146|7144.2|538
1635512400000|2021-10-29 13:00:00|7148.7|7146.9|7146.6|7144.8|7150.1|7148.3|7144|7141.6|605
1635512700000|2021-10-29 13:05:00|7146.5|7144.7|7147.4|7145.6|7148.9|7146.5|7143.6|7141.3|536
1635513000000|2021-10-29 13:10:00|7147.2|7145.4|7147.2|7145.4|7148.1|7146|7144.9|7142.7|538
1635513300000|2021-10-29 13:15:00|7147.1|7145.3|7150.8|7149|7151.8|7149.5|7145.3|7143.4|499
1635513600000|2021-10-29 13:20:00|7151.1|7149.3|7152.3|7150.5|7153.6|7151.3|7149.3|7147.5|481
1635513900000|2021-10-29 13:25:00|7152.2|7150.4|7153.4|7151.6|7155.7|7153.1|7150.9|7148.5|510
1635514200000|2021-10-29 13:30:00|7153.2|7151.4|7153.7|7151.9|7154.6|7152.3|7150.9|7148.7|660
1635514500000|2021-10-29 13:35:00|7154.3|7151.3|7152.3|7150.5|7155.6|7153.7|7152|7149.8|555
1635514800000|2021-10-29 13:40:00|7152.4|7150.6|7152.4|7149.4|7153.7|7151.4|7149.8|7147.5|489
1635515100000|2021-10-29 13:45:00|7152.3|7149.3|7147.1|7145.3|7152.3|7149.4|7145.6|7143.5|607
1635515400000|2021-10-29 13:50:00|7146.9|7145.1|7146.5|7144.7|7150.1|7147.7|7144.8|7142.8|574
1635515700000|2021-10-29 13:55:00|7146.7|7144.9|7147.1|7144.1|7149.4|7147.1|7145.1|7142.1|527
1635516000000|2021-10-29 14:00:00|7147|7144|7142.9|7141.1|7147.1|7144.1|7139.9|7137.4|612
1635516300000|2021-10-29 14:05:00|7143|7141.2|7148.6|7146.8|7149.6|7147.8|7142.1|7140.3|541
1635516600000|2021-10-29 14:10:00|7148.7|7146.9|7144.4|7142.6|7149.8|7148|7143|7141.2|494
1635516900000|2021-10-29 14:15:00|7144.3|7142.5|7138.7|7136.9|7145.6|7143.8|7137.9|7136.1|503
1635517200000|2021-10-29 14:20:00|7138.8|7137|7137.5|7135.7|7143|7141.2|7137.5|7135.7|499
1635517500000|2021-10-29 14:25:00|7137.6|7135.8|7139.8|7138|7140.7|7138.9|7137|7135.2|479
1635517800000|2021-10-29 14:30:00|7139.7|7137.9|7142.2|7140.4|7142.4|7140.6|7138.2|7136.4|490
1635518100000|2021-10-29 14:35:00|7142.3|7140.5|7147.2|7145.4|7147.2|7145.4|7141.3|7139.2|527
1635518400000|2021-10-29 14:40:00|7147.3|7145.5|7151.1|7149.3|7151.2|7149.4|7146|7144.2|519
1635518700000|2021-10-29 14:45:00|7151.2|7149.4|7155.2|7153.4|7155.7|7153.7|7148.8|7146.8|579
1635519000000|2021-10-29 14:50:00|7155.1|7153.3|7150.2|7147.2|7155.6|7153.7|7147.4|7144.8|705
1635519300000|2021-10-29 14:55:00|7150.1|7147.1|7157.2|7154.2|7161.1|7158.6|7148.9|7146.5|848
1635519600000|2021-10-29 15:00:00|7157|7154|7155|7153.2|7160.1|7157.6|7152.8|7150.1|758
1635519900000|2021-10-29 15:05:00|7154.9|7153.1|7153.9|7152.1|7156.7|7154.5|7150.8|7148.5|637
1635520200000|2021-10-29 15:10:00|7154|7152.2|7152.4|7150.6|7159|7156.5|7152.3|7150.2|580
1635520500000|2021-10-29 15:15:00|7152.5|7150.7|7148.5|7146.7|7153.7|7151.4|7147|7145.2|473
1635520800000|2021-10-29 15:20:00|7148.6|7146.8|7148.8|7147|7151.4|7149.6|7148.5|7146.3|434
1635521100000|2021-10-29 15:25:00|7148.9|7147.1|7149.2|7147.4|7150.8|7149|7145|7142.7|521
1635521400000|2021-10-29 15:30:00|7149.5|7147.7|7154|7152.2|7154.2|7152.4|7148.7|7146.9|521
1635521700000|2021-10-29 15:35:00|7154.2|7152.4|7157.6|7155.8|7157.8|7156|7153.9|7152.1|487
1635522000000|2021-10-29 15:40:00|7157.9|7156.1|7161.3|7159.5|7161.9|7160.1|7154.4|7152.6|487
1635522300000|2021-10-29 15:45:00|7161.8|7160|7158.9|7157.1|7162.5|7160.7|7158.5|7156.7|467
1635522600000|2021-10-29 15:50:00|7159|7157.2|7161.9|7160.1|7163.4|7161.2|7157|7155.2|485
1635522900000|2021-10-29 15:55:00|7162|7160.2|7156.8|7155|7164.6|7162.8|7156.8|7155|487
1635523200000|2021-10-29 16:00:00|7156.9|7155.1|7157.3|7154.3|7160.4|7157.5|7155.3|7152.9|493
1635523500000|2021-10-29 16:05:00|7157.2|7154.2|7156.8|7155|7158.4|7156.4|7155.2|7152.7|449
1635523800000|2021-10-29 16:10:00|7156.9|7155.1|7157.3|7155.5|7159|7157|7156.5|7154.3|398
1635524100000|2021-10-29 16:15:00|7157.2|7155.4|7156.1|7154.3|7157.9|7155.6|7155.3|7153.5|343
1635524400000|2021-10-29 16:20:00|7156|7154.2|7157.8|7156|7159.5|7157.5|7155.4|7153|456
1635524700000|2021-10-29 16:25:00|7157.9|7156.1|7154.8|7153|7160.4|7158|7153.5|7151.7|493
1635525000000|2021-10-29 16:30:00|7155|7153.2|7154|7152.2|7155.5|7153.3|7153|7151|317
1635525300000|2021-10-29 16:35:00|7154.1|7152.3|7152|7150.2|7154.7|7152.6|7151.2|7149.3|290
1635525600000|2021-10-29 16:40:00|7151.9|7150.1|7152.6|7150.8|7153.5|7151.7|7151.6|7149.8|304
1635525900000|2021-10-29 16:45:00|7152.7|7150.9|7153|7151.2|7156.1|7153.7|7151.9|7150.1|331
1635526200000|2021-10-29 16:50:00|7153.4|7151.6|7153.7|7151.9|7154.4|7152.4|7151.8|7150|282
1635526500000|2021-10-29 16:55:00|7153.8|7152|7155.9|7154.1|7156.4|7154.3|7153|7151.2|317
1635526800000|2021-10-29 17:00:00|7156|7154.2|7155.9|7154.1|7156.7|7154.8|7154.8|7152.9|307
1635527100000|2021-10-29 17:05:00|7155.8|7154|7159.8|7156.8|7159.8|7157.5|7155.4|7153.2|368
1635527400000|2021-10-29 17:10:00|7159.9|7156.9|7160.3|7157.3|7161.1|7158.9|7158.5|7156.3|402
1635527700000|2021-10-29 17:15:00|7160.4|7157.4|7159.7|7157.9|7160.9|7158.7|7158.4|7156|399
1635528000000|2021-10-29 17:20:00|7160.2|7157.2|7159.8|7156.8|7160.3|7158|7158.3|7156.1|317
1635528300000|2021-10-29 17:25:00|7159.7|7156.7|7161.4|7159.6|7162.1|7159.7|7159.3|7156.7|360
1635528600000|2021-10-29 17:30:00|7161.5|7159.7|7159.9|7156.9|7162.3|7159.7|7158.8|7156.2|304
1635528900000|2021-10-29 17:35:00|7159.4|7157.6|7158|7155|7160.5|7158.1|7156.1|7153.5|370
1635529200000|2021-10-29 17:40:00|7157.4|7155.6|7158.3|7155.3|7159.5|7157.1|7157|7154.6|367
1635529500000|2021-10-29 17:45:00|7158.4|7155.4|7158.5|7155.5|7158.8|7156.3|7156.3|7154|321
1635529800000|2021-10-29 17:50:00|7158.6|7155.6|7158.9|7155.9|7159.6|7157.2|7157.2|7154.8|316
1635530100000|2021-10-29 17:55:00|7158.8|7155.8|7157.3|7154.3|7158.9|7156.7|7156.5|7154|325
1635530400000|2021-10-29 18:00:00|7157.5|7154.5|7161.7|7158.7|7161.8|7159.2|7156.9|7154.3|227
1635530700000|2021-10-29 18:05:00|7161.6|7158.6|7160|7158.2|7161.8|7159.2|7158.9|7156.6|202
1635531000000|2021-10-29 18:10:00|7160.8|7157.8|7162.8|7159.8|7163.2|7160.8|7159.9|7157.7|284
1635531300000|2021-10-29 18:15:00|7162.2|7160.4|7163.5|7161.7|7164.4|7162.4|7161.9|7159.4|190
1635531600000|2021-10-29 18:20:00|7163.6|7161.8|7160.3|7157.3|7164.7|7162.3|7159.6|7157.2|336
1635531900000|2021-10-29 18:25:00|7160.2|7157.2|7155.9|7152.9|7160.5|7157.8|7155.3|7152.4|345
1635532200000|2021-10-29 18:30:00|7154.8|7153|7158.9|7155.9|7159|7156.6|7152.9|7150.5|388
1635532500000|2021-10-29 18:35:00|7159|7156|7158.5|7155.5|7160.6|7158.3|7157.9|7155.2|300
1635532800000|2021-10-29 18:40:00|7158.7|7155.7|7159|7156|7159.2|7157|7157.3|7154.6|305
1635533100000|2021-10-29 18:45:00|7159.2|7156.2|7160.6|7157.6|7160.8|7158.2|7157.3|7154.9|249
1635533400000|2021-10-29 18:50:00|7160.5|7157.5|7162.7|7159.7|7162.8|7160.3|7159.4|7156.9|295
1635533700000|2021-10-29 18:55:00|7162.2|7160.4|7167.9|7166.1|7168.4|7166.1|7161.9|7159.5|528
1635534000000|2021-10-29 19:00:00|7168.7|7165.7|7169.7|7166.7|7169.7|7167.4|7165.5|7163|470
1635534300000|2021-10-29 19:05:00|7169.8|7166.8|7165.4|7163.6|7169.9|7167.5|7165|7162.5|361
1635534600000|2021-10-29 19:10:00|7165.3|7163.5|7166.3|7163.3|7167.6|7165.2|7165|7162.5|311
1635534900000|2021-10-29 19:15:00|7166.4|7163.4|7162.4|7160.6|7166.5|7164|7162.1|7159.7|245
1635535200000|2021-10-29 19:20:00|7162.3|7160.5|7158.8|7155.8|7163.1|7160.7|7158.1|7155.7|265
1635535500000|2021-10-29 19:25:00|7158.9|7155.9|7162|7159|7162|7159.5|7158.4|7155.8|243
1635535800000|2021-10-29 19:30:00|7161.3|7159.5|7161.1|7158.1|7162.9|7160.6|7159.8|7157.8|299
1635536100000|2021-10-29 19:35:00|7160|7158.2|7162.6|7159.6|7163|7160.3|7159.6|7157.1|349
1635536400000|2021-10-29 19:40:00|7162.1|7160.3|7163.1|7161.3|7164.7|7162.2|7162|7159.7|346
1635536700000|2021-10-29 19:45:00|7163|7161.2|7162.7|7159.7|7164.8|7162|7162|7159.6|290
1635537000000|2021-10-29 19:50:00|7163|7160|7164.7|7161.7|7165.2|7162.5|7161.6|7159.1|396
1635537300000|2021-10-29 19:55:00|7164.5|7161.5|7166.1|7163.1|7168.9|7165.9|7164.4|7161.4|484
1635537600000|2021-10-29 20:00:00|7166|7163|7169.4|7166.4|7169.7|7167.4|7165.4|7162.4|323
1635537900000|2021-10-29 20:05:00|7169.3|7166.3|7168.9|7165.9|7169.8|7167.4|7168.3|7165.5|174
1635538200000|2021-10-29 20:10:00|7169|7166|7170.2|7167.2|7170.5|7167.6|7168.7|7165.7|227
1635538500000|2021-10-29 20:15:00|7170.1|7167.1|7169.6|7166.6|7170.4|7168|7169.1|7166.1|177
1635538800000|2021-10-29 20:20:00|7169.4|7166.4|7172|7169|7172.4|7170|7169.4|7166.4|217
1635539100000|2021-10-29 20:25:00|7172.1|7169.1|7170.4|7167.4|7172.2|7169.5|7169.7|7167.1|168
1635539400000|2021-10-29 20:30:00|7170.5|7167.5|7169.3|7166.3|7170.8|7168|7168.4|7165.4|172
1635539700000|2021-10-29 20:35:00|7169.4|7166.4|7168.6|7165.6|7169.5|7166.5|7166.9|7163.9|236
1635540000000|2021-10-29 20:40:00|7168.3|7165.3|7168.4|7165.4|7169.1|7166.5|7167.5|7164.5|187
1635540300000|2021-10-29 20:45:00|7168.2|7165.2|7168.1|7165.1|7169.1|7166.1|7167.8|7164.8|126
1635540600000|2021-10-29 20:50:00|7168|7165|7167.5|7164.5|7169.6|7166.6|7167|7164|208
1635540900000|2021-10-29 20:55:00|7172.5|7163.5|7177.6|7164.6|7180.4|7171.7|7170.3|7159.3|791
1635714000000|2021-10-31 21:00:00|7170|7159.9|7175.3|7156.5|7177.9|7161.8|7162.2|7143.2|84
1635714300000|2021-10-31 21:05:00|7175.1|7156.4|7163.3|7159.3|7175.1|7161.1|7162.7|7154.2|79
1635714600000|2021-10-31 21:10:00|7162.9|7158.9|7163.5|7159.5|7166.9|7159.8|7162.9|7156.3|40
1635714900000|2021-10-31 21:15:00|7163.6|7159.6|7172.7|7157|7177.2|7159.6|7163.6|7148.7|125
1635715200000|2021-10-31 21:20:00|7173|7156|7174.2|7155.2|7174.4|7157.3|7167.5|7148.5|95
1635715500000|2021-10-31 21:25:00|7172.8|7156.6|7173.8|7154.8|7174.5|7162.2|7165.9|7147.7|102
1635715800000|2021-10-31 21:30:00|7168.8|7155.6|7169|7158.3|7171.1|7162.3|7166.1|7155.6|144
1635716100000|2021-10-31 21:35:00|7170.3|7157.4|7163.3|7159.3|7173.8|7161.2|7163.2|7154.8|156
1635716400000|2021-10-31 21:40:00|7163.4|7159.4|7163.9|7159.9|7168.2|7160.6|7163.2|7156.8|111
1635716700000|2021-10-31 21:45:00|7164.1|7160.1|7164.6|7160.6|7170.5|7161.1|7162.6|7143.6|236
1635717000000|2021-10-31 21:50:00|7164.7|7160.7|7164.3|7160.3|7169.5|7161.1|7163.9|7156.1|112
1635717300000|2021-10-31 21:55:00|7164.5|7160.5|7166.9|7157.4|7174.4|7161.4|7162.7|7155.4|158
1635717600000|2021-10-31 22:00:00|7164|7160|7166.5|7162.8|7170.2|7164.8|7163.4|7156.6|377
1635717900000|2021-10-31 22:05:00|7166.4|7162.7|7166.3|7163.3|7168.1|7163.6|7165.9|7161.1|217
1635718200000|2021-10-31 22:10:00|7166.4|7163.4|7166.6|7163.6|7167.5|7164.5|7166|7162.7|133
1635718500000|2021-10-31 22:15:00|7166.5|7163.5|7167|7164|7167.2|7164.2|7166.3|7163.3|117
1635718800000|2021-10-31 22:20:00|7167.1|7164.1|7167.2|7164.2|7167.3|7164.3|7166.3|7163.3|83
1635719100000|2021-10-31 22:25:00|7167.9|7164.9|7172|7169|7172.9|7169.9|7167.7|7164.7|149
1635719400000|2021-10-31 22:30:00|7171.9|7168.9|7170.4|7167.4|7171.9|7168.9|7169.7|7166.7|179
1635719700000|2021-10-31 22:35:00|7170.5|7167.5|7171.2|7168.2|7171.3|7168.4|7170.1|7167.4|112
1635720000000|2021-10-31 22:40:00|7171.3|7168.3|7170.3|7167.3|7171.7|7169.3|7170.2|7167.2|122
1635720300000|2021-10-31 22:45:00|7170.2|7167.2|7171.1|7168.1|7171.1|7168.1|7168.8|7166.3|179
1635720600000|2021-10-31 22:50:00|7171|7168|7170.3|7167.3|7171|7168|7169.3|7166.8|137
1635720900000|2021-10-31 22:55:00|7170.8|7167.8|7169.9|7166.9|7170.8|7167.8|7168.8|7166.4|153
1635721200000|2021-10-31 23:00:00|7170|7167|7170.3|7167.3|7170.9|7168.3|7168.3|7166|323
1635721500000|2021-10-31 23:05:00|7169.7|7167.9|7172.2|7170.4|7172.2|7170.4|7169.4|7167.6|194
1635721800000|2021-10-31 23:10:00|7172.1|7170.3|7173.7|7170.7|7173.8|7171.6|7171.3|7169.1|232
1635722100000|2021-10-31 23:15:00|7173.5|7170.5|7173.3|7170.3|7174.4|7171.8|7171.7|7169.4|319
1635722400000|2021-10-31 23:20:00|7172.8|7171|7172.6|7170.8|7174.4|7172|7172.3|7170.2|255
1635722700000|2021-10-31 23:25:00|7172.7|7170.9|7174|7171|7174.2|7171.7|7172|7169.5|191
1635723000000|2021-10-31 23:30:00|7173.9|7170.9|7172.9|7171.1|7174.2|7171.7|7172.1|7169.7|205
1635723300000|2021-10-31 23:35:00|7172.8|7171|7173.3|7171.5|7174|7171.6|7172.4|7169.9|225
1635723600000|2021-10-31 23:40:00|7173.2|7171.4|7176.8|7173.8|7177|7174.6|7173.2|7170.9|203
1635723900000|2021-10-31 23:45:00|7176.7|7173.7|7175.9|7174.1|7177.9|7175.5|7175.2|7172.8|211
1635724200000|2021-10-31 23:50:00|7175.8|7174|7174|7172.2|7176.5|7174.1|7174|7171.5|190
1635724500000|2021-10-31 23:55:00|7174.1|7172.3|7177.1|7174.1|7177.2|7174.2|7174.1|7171.5|185
1635724800000|2021-11-01 00:00:00|7177.2|7174.2|7178.1|7176.3|7181.1|7178.8|7177.2|7174.2|307
1635725100000|2021-11-01 00:05:00|7178|7176.2|7179.3|7177.5|7181.5|7179|7178|7175.7|296
1635725400000|2021-11-01 00:10:00|7179.2|7177.4|7177|7175.2|7180.1|7177.8|7176|7173.8|295
1635725700000|2021-11-01 00:15:00|7177.1|7175.3|7176.2|7174.4|7179.8|7177.8|7176.2|7173.9|304
1635726000000|2021-11-01 00:20:00|7176.5|7174.7|7176.4|7174.6|7177.9|7175.9|7175|7172.6|292
1635726300000|2021-11-01 00:25:00|7176.5|7174.7|7175.9|7172.9|7177.2|7175.2|7175|7172.8|229
1635726600000|2021-11-01 00:30:00|7176|7173|7172.4|7170.6|7176.2|7173.5|7172.3|7170.5|246
1635726900000|2021-11-01 00:35:00|7172.3|7170.5|7173.8|7172|7174.1|7172.3|7172.3|7170.5|247
1635727200000|2021-11-01 00:40:00|7173.9|7172.1|7172.6|7170.8|7173.9|7172.1|7171.5|7169.7|287
1635727500000|2021-11-01 00:45:00|7172.7|7170.9|7166.7|7164.9|7172.7|7170.9|7166.4|7164.5|301
1635727800000|2021-11-01 00:50:00|7166.8|7165|7164.5|7161.5|7168|7165.7|7163.1|7161|295
1635728100000|2021-11-01 00:55:00|7164.4|7161.4|7166|7164.2|7167.1|7164.8|7164.2|7161.2|291
1635728400000|2021-11-01 01:00:00|7166.1|7164.3|7168.5|7165.5|7168.5|7166.2|7164.9|7162.9|259
1635728700000|2021-11-01 01:05:00|7168|7166.2|7172|7170.2|7172.1|7170.3|7168|7166.1|193
1635729000000|2021-11-01 01:10:00|7172.1|7170.3|7174.3|7172.5|7176.6|7174.5|7172.1|7170.3|252
1635729300000|2021-11-01 01:15:00|7174.2|7172.4|7170.7|7168.9|7175|7173.2|7170.2|7168.4|257
1635729600000|2021-11-01 01:20:00|7170.6|7168.8|7169.2|7167.4|7171.8|7170|7168.8|7166.8|230
1635729900000|2021-11-01 01:25:00|7169|7167.2|7168.5|7166.7|7171.5|7169.7|7168.2|7166.4|275
1635730200000|2021-11-01 01:30:00|7168.4|7166.6|7167.8|7166|7169.3|7167.5|7166|7164.2|345
1635730500000|2021-11-01 01:35:00|7167.7|7165.9|7170.5|7168.7|7170.8|7168.8|7167.5|7165.4|278
1635730800000|2021-11-01 01:40:00|7170.4|7168.6|7175.1|7172.1|7175.2|7172.7|7169.8|7167.8|256
1635731100000|2021-11-01 01:45:00|7175.2|7172.2|7173.2|7171.4|7175.4|7172.9|7172.4|7170.3|287
1635731400000|2021-11-01 01:50:00|7173.4|7171.6|7174.7|7172.9|7175.2|7173.4|7172|7170.2|321
1635731700000|2021-11-01 01:55:00|7174.6|7172.8|7175.5|7173.7|7175.9|7174.1|7172.8|7170.8|191
1635732000000|2021-11-01 02:00:00|7175.3|7173.5|7174.1|7172.3|7175.6|7173.8|7173.1|7170.8|286
1635732300000|2021-11-01 02:05:00|7174|7172.2|7175.1|7173.3|7176.7|7174.4|7173.3|7171.3|276
1635732600000|2021-11-01 02:10:00|7175.2|7173.4|7174.9|7173.1|7177.1|7175.3|7174.1|7172.3|236
1635732900000|2021-11-01 02:15:00|7174.7|7172.9|7173.2|7171.4|7175|7173.2|7172.3|7170.5|260
1635733200000|2021-11-01 02:20:00|7173.1|7171.3|7173.9|7172.1|7174.2|7172.4|7172.2|7170.1|267
1635733500000|2021-11-01 02:25:00|7174|7172.2|7174.9|7173.1|7175.5|7173.7|7173.5|7171.3|254
1635733800000|2021-11-01 02:30:00|7174.8|7173|7175.2|7173.4|7175.7|7173.9|7174.4|7172.6|260
1635734100000|2021-11-01 02:35:00|7175.1|7173.3|7173.4|7171.6|7175.5|7173.7|7173.3|7171.5|214
1635734400000|2021-11-01 02:40:00|7173.3|7171.5|7172|7170.2|7173.6|7171.8|7172|7170.2|245
1635734700000|2021-11-01 02:45:00|7172.1|7170.3|7171.3|7169.5|7172.4|7170.6|7171.2|7169.3|210
1635735000000|2021-11-01 02:50:00|7171.2|7169.4|7172.6|7170.8|7173.1|7171.3|7171|7169.2|154
1635735300000|2021-11-01 02:55:00|7172.7|7170.9|7174.2|7172.4|7175|7173.2|7172.2|7170.4|186
1635735600000|2021-11-01 03:00:00|7174.1|7172.3|7173.5|7171.7|7174.6|7172.8|7172.2|7170.4|245
1635735900000|2021-11-01 03:05:00|7173.4|7171.6|7170.8|7169|7173.7|7171.9|7170.5|7168.7|242
1635736200000|2021-11-01 03:10:00|7170.9|7169.1|7170.2|7168.4|7171.2|7169.3|7169.8|7168|172
1635736500000|2021-11-01 03:15:00|7170.1|7168.3|7168.5|7166.7|7170.1|7168.3|7167.9|7166.1|141
1635736800000|2021-11-01 03:20:00|7168.4|7166.6|7168.7|7166.9|7169.2|7167.4|7168|7166.2|174
1635737100000|2021-11-01 03:25:00|7168.6|7166.8|7169.9|7168.1|7170.2|7168.4|7168|7166.2|206
1635737400000|2021-11-01 03:30:00|7169.8|7168|7170.7|7168.9|7171|7169.2|7169.4|7167.6|136
1635737700000|2021-11-01 03:35:00|7170.6|7168.8|7170.9|7169.1|7172.6|7170.3|7170.4|7168.6|132
1635738000000|2021-11-01 03:40:00|7171|7169.2|7172|7170.2|7172.1|7170.3|7170.9|7169.1|150
1635738300000|2021-11-01 03:45:00|7172.1|7170.3|7171.9|7170.1|7173.1|7170.8|7171.3|7169.3|183
1635738600000|2021-11-01 03:50:00|7172|7170.2|7170.3|7168.5|7172.4|7170.6|7169.8|7168|150
1635738900000|2021-11-01 03:55:00|7170.2|7168.4|7169.5|7167.7|7170.6|7168.8|7169|7167.2|194
1635739200000|2021-11-01 04:00:00|7169.6|7167.8|7168.4|7166.6|7169.8|7168|7167.7|7165.9|209
1635739500000|2021-11-01 04:05:00|7168.3|7166.5|7168.1|7166.3|7168.7|7166.7|7167.3|7165.5|209
1635739800000|2021-11-01 04:10:00|7168.2|7166.4|7166.8|7165|7169.2|7167|7166.5|7164.7|240
1635740100000|2021-11-01 04:15:00|7166.6|7164.8|7165.1|7163.3|7167.1|7165.3|7165|7163.2|299
1635740400000|2021-11-01 04:20:00|7165.3|7163.5|7164.1|7162.3|7165.3|7163.5|7163.7|7161.9|310
1635740700000|2021-11-01 04:25:00|7164|7162.2|7163|7161.2|7164.1|7162.3|7161.8|7160|188
1635741000000|2021-11-01 04:30:00|7162.9|7161.1|7164.6|7161.6|7166|7163.6|7162.9|7160.5|171
1635741300000|2021-11-01 04:35:00|7164.7|7161.7|7165.3|7163.5|7165.5|7163.7|7163.8|7161.4|164
1635741600000|2021-11-01 04:40:00|7165.4|7163.6|7165.8|7164|7166.4|7164.4|7165.1|7163.1|168
1635741900000|2021-11-01 04:45:00|7165.7|7163.9|7165.7|7163.9|7166.8|7164.6|7165.6|7163.7|114
1635742200000|2021-11-01 04:50:00|7165.6|7163.8|7165.5|7163.7|7166|7164.2|7165.4|7163.6|126
1635742500000|2021-11-01 04:55:00|7165.6|7163.8|7166.3|7164.5|7166.9|7165|7165.2|7163.4|150
1635742800000|2021-11-01 05:00:00|7166.4|7164.6|7168.5|7166.7|7169.4|7166.9|7166.4|7164.3|233
1635743100000|2021-11-01 05:05:00|7168.4|7166.6|7168.9|7167.1|7169.7|7167.3|7167.6|7165.3|168
1635743400000|2021-11-01 05:10:00|7169|7167.2|7172.3|7169.3|7172.3|7169.7|7168.9|7166.8|182
1635743700000|2021-11-01 05:15:00|7172.2|7169.2|7172.2|7170.4|7172.9|7170.6|7170.8|7168.9|258
1635744000000|2021-11-01 05:20:00|7172.3|7170.5|7173.3|7171.5|7173.9|7172.1|7172.1|7170.3|195
1635744300000|2021-11-01 05:25:00|7173.2|7171.4|7173|7170|7173.9|7172|7171.3|7169.4|196
1635744600000|2021-11-01 05:30:00|7172.9|7169.9|7174|7172.2|7174.3|7172.2|7172.2|7169.8|234
1635744900000|2021-11-01 05:35:00|7173.9|7172.1|7175.6|7172.6|7175.7|7173.5|7173.6|7171.6|177
1635745200000|2021-11-01 05:40:00|7175.7|7172.7|7178.7|7176.9|7178.8|7177|7174.8|7172.6|266
1635745500000|2021-11-01 05:45:00|7178.6|7176.8|7179.2|7177.4|7180.5|7178.7|7178.6|7176.7|207
1635745800000|2021-11-01 05:50:00|7179.1|7177.3|7182.2|7180.4|7183.4|7181.3|7178.8|7176.5|240
1635746100000|2021-11-01 05:55:00|7182.3|7180.5|7184.6|7181.6|7184.8|7182.4|7182.2|7180.2|236
1635746400000|2021-11-01 06:00:00|7184.5|7181.5|7181.3|7179.5|7184.6|7182.3|7180.8|7178.5|262
1635746700000|2021-11-01 06:05:00|7181.4|7179.6|7182.1|7180.3|7182.6|7180.8|7180.7|7178.5|249
1635747000000|2021-11-01 06:10:00|7182.2|7180.4|7178.5|7176.7|7182.3|7180.4|7178.5|7176.4|276
1635747300000|2021-11-01 06:15:00|7178.6|7176.8|7177.2|7174.2|7179.8|7177.6|7175.8|7174|196
1635747600000|2021-11-01 06:20:00|7177.1|7174.1|7177.9|7176.1|7178.8|7176.3|7176|7173.6|275
1635747900000|2021-11-01 06:25:00|7177.8|7176|7177.7|7174.7|7178.5|7176.2|7176.1|7174.1|275
1635748200000|2021-11-01 06:30:00|7177.8|7174.8|7178.2|7176.4|7179.5|7177.1|7176.6|7174.6|261
1635748500000|2021-11-01 06:35:00|7178.1|7176.3|7176.8|7175|7179.1|7177.3|7176.8|7175|454
1635748800000|2021-11-01 06:40:00|7176.4|7174.6|7173.8|7172|7176.6|7174.7|7172.6|7170.8|360
1635749100000|2021-11-01 06:45:00|7173.9|7172.1|7172.6|7170.8|7174.3|7172.5|7171.9|7170.1|318
1635749400000|2021-11-01 06:50:00|7172.5|7170.7|7174.6|7172.8|7174.9|7173.1|7172.5|7170.7|219
1635749700000|2021-11-01 06:55:00|7174.5|7172.7|7173.6|7170.6|7174.5|7172.7|7172.6|7170.5|279
1635750000000|2021-11-01 07:00:00|7174|7171|7176.1|7174.3|7176.5|7174.7|7172.3|7170.2|308
1635750300000|2021-11-01 07:05:00|7176.2|7174.4|7173.8|7172|7176.5|7174.7|7173|7171.2|311
1635750600000|2021-11-01 07:10:00|7173.9|7172.1|7175.5|7173.7|7175.5|7173.7|7172.8|7170.6|260
1635750900000|2021-11-01 07:15:00|7175.4|7173.6|7174.5|7172.7|7175.4|7173.6|7172.8|7171|302
1635751200000|2021-11-01 07:20:00|7174.3|7172.5|7172.8|7171|7174.5|7172.7|7171.1|7169|353
1635751500000|2021-11-01 07:25:00|7172.9|7171.1|7172|7170.2|7173.6|7171.5|7169.8|7168|333
1635751800000|2021-11-01 07:30:00|7171.9|7170.1|7169.9|7168.1|7172.7|7170.5|7169|7167.2|384
1635752100000|2021-11-01 07:35:00|7169.8|7168|7169.2|7167.4|7171.2|7168.7|7168.6|7166.5|312
1635752400000|2021-11-01 07:40:00|7169.1|7167.3|7168.4|7166.6|7170.3|7168.5|7166.9|7165|358
1635752700000|2021-11-01 07:45:00|7168.5|7166.7|7167.9|7166.1|7170.6|7168.3|7167.6|7165.3|295
1635753000000|2021-11-01 07:50:00|7167.8|7166|7164.2|7162.4|7167.9|7166.1|7164.2|7162.4|355
1635753300000|2021-11-01 07:55:00|7164.3|7162.5|7168|7166.2|7168.4|7166.5|7163.7|7161.9|426
1635753600000|2021-11-01 08:00:00|7167.8|7166|7169.5|7166.5|7172.2|7170.3|7167.3|7165.5|492
1635753900000|2021-11-01 08:05:00|7169.6|7166.6|7167.8|7166|7170.9|7168.4|7167.1|7165|420
1635754200000|2021-11-01 08:10:00|7167.7|7165.9|7168.8|7167|7170.3|7168|7167.2|7165.4|367
1635754500000|2021-11-01 08:15:00|7168.7|7166.9|7172.3|7170.5|7173.7|7171.3|7168.3|7166.5|413
1635754800000|2021-11-01 08:20:00|7172.2|7170.4|7171.4|7169.6|7172.9|7170.9|7170.4|7168.6|362
1635755100000|2021-11-01 08:25:00|7171.5|7169.7|7172.2|7170.4|7172.6|7170.8|7167.6|7165.5|347
1635755400000|2021-11-01 08:30:00|7172.1|7170.3|7173.6|7171.8|7174.7|7172.4|7172.1|7170.3|307
1635755700000|2021-11-01 08:35:00|7173.5|7171.7|7173.7|7171.9|7176.6|7174.2|7172.4|7170|318
1635756000000|2021-11-01 08:40:00|7173.6|7171.8|7172.9|7171.1|7174.7|7172.4|7172.5|7170.4|267
1635756300000|2021-11-01 08:45:00|7172.8|7171|7174|7172.2|7174.2|7172.4|7171.7|7169.5|311
1635756600000|2021-11-01 08:50:00|7174.6|7171.6|7175.8|7174|7176.6|7174.5|7173|7170.8|268
1635756900000|2021-11-01 08:55:00|7175.7|7173.9|7175.3|7172.3|7176.4|7174.6|7173.7|7171.4|274
1635757200000|2021-11-01 09:00:00|7174.9|7173.1|7174.4|7171.4|7175.7|7173.1|7170.7|7168|338
1635757500000|2021-11-01 09:05:00|7174.3|7171.3|7174.4|7171.4|7176.1|7173.8|7172.7|7170.3|291
1635757800000|2021-11-01 09:10:00|7174.3|7171.3|7174.5|7171.5|7175.9|7173.5|7173.3|7171.1|340
1635758100000|2021-11-01 09:15:00|7174.1|7172.3|7174.3|7171.3|7175.4|7172.6|7170.7|7168.2|365
1635758400000|2021-11-01 09:20:00|7174.2|7171.2|7178.5|7175.5|7178.6|7176|7173.3|7170.9|342
1635758700000|2021-11-01 09:25:00|7178.6|7175.6|7177.8|7174.8|7179.6|7177.2|7177.2|7174.7|301
1635759000000|2021-11-01 09:30:00|7177.9|7174.9|7178.7|7175.7|7178.9|7176.5|7176.5|7174.2|317
1635759300000|2021-11-01 09:35:00|7178.6|7175.6|7181.1|7178.1|7182.8|7180.5|7176.7|7174.5|344
1635759600000|2021-11-01 09:40:00|7181.2|7178.2|7179.2|7176.2|7181.3|7179.1|7178.4|7176.1|273
1635759900000|2021-11-01 09:45:00|7178.9|7177.1|7179.1|7176.1|7179.4|7177.1|7177.1|7174.7|308
1635760200000|2021-11-01 09:50:00|7179|7176|7179.1|7176.1|7179.9|7178|7177.2|7175|276
1635760500000|2021-11-01 09:55:00|7179|7176|7175.9|7174.1|7180.2|7178.1|7175.9|7173.7|284
1635760800000|2021-11-01 10:00:00|7176.5|7173.5|7178|7175|7178.1|7175.2|7175.7|7173.4|324
1635761100000|2021-11-01 10:05:00|7178.1|7175.1|7179.5|7177.7|7180.3|7177.7|7177.6|7175.1|348
1635761400000|2021-11-01 10:10:00|7179.4|7177.6|7177.3|7174.3|7180.7|7178.1|7176.7|7174.2|240
1635761700000|2021-11-01 10:15:00|7177.2|7174.2|7180.1|7178.3|7180.7|7178.5|7176.3|7173.8|283
1635762000000|2021-11-01 10:20:00|7180.2|7178.4|7181|7179.2|7182.5|7180.2|7180|7177.6|256
1635762300000|2021-11-01 10:25:00|7180.9|7179.1|7181|7179.2|7182.6|7180.2|7179.6|7177.2|285
1635762600000|2021-11-01 10:30:00|7180.9|7179.1|7179.8|7178|7181.8|7179.5|7179.7|7177.4|333
1635762900000|2021-11-01 10:35:00|7180.1|7177.1|7178.3|7176.5|7180.6|7178.3|7177.8|7175.6|283
1635763200000|2021-11-01 10:40:00|7179|7176|7180.3|7178.5|7181.1|7178.7|7178.5|7175.9|243
1635763500000|2021-11-01 10:45:00|7180.9|7177.9|7179.1|7177.3|7181|7178.1|7178.4|7175.8|224
1635763800000|2021-11-01 10:50:00|7178.9|7177.1|7179.7|7176.7|7181.7|7179.1|7178.9|7176.6|243
1635764100000|2021-11-01 10:55:00|7179.8|7176.8|7181.5|7178.5|7182|7179.6|7179.3|7176.8|251
1635764400000|2021-11-01 11:00:00|7181.4|7178.4|7181.9|7180.1|7182.7|7180.4|7179.3|7177.2|261
1635764700000|2021-11-01 11:05:00|7181.8|7180|7180.9|7179.1|7182.5|7180.2|7180.8|7178.6|197
1635765000000|2021-11-01 11:10:00|7181|7179.2|7181.8|7180|7183.3|7180.9|7180.9|7179.1|212
1635765300000|2021-11-01 11:15:00|7181.7|7179.9|7180.5|7178.7|7182.8|7180.6|7180.4|7178.1|218
1635765600000|2021-11-01 11:20:00|7180.9|7177.9|7180.5|7178.7|7181.8|7179.6|7179.9|7177.9|234
1635765900000|2021-11-01 11:25:00|7180.6|7178.8|7181.9|7180.1|7184|7181.5|7180.5|7178.1|229
1635766200000|2021-11-01 11:30:00|7181.8|7180|7182.8|7181|7183.4|7181.1|7181.6|7179.3|176
1635766500000|2021-11-01 11:35:00|7182.7|7180.9|7186.4|7184.6|7186.7|7184.6|7182.7|7180.5|228
1635766800000|2021-11-01 11:40:00|7186.3|7184.5|7189.4|7186.4|7189.9|7187.5|7186.1|7183.5|268
1635767100000|2021-11-01 11:45:00|7189.5|7186.5|7189.5|7186.5|7191.5|7189.1|7188.2|7185.8|293
1635767400000|2021-11-01 11:50:00|7188.7|7186.9|7191.7|7188.7|7192.3|7189.9|7188.6|7186.4|254
1635767700000|2021-11-01 11:55:00|7191.6|7188.6|7190.4|7188.6|7194.2|7191.8|7190.4|7188.1|360
1635768000000|2021-11-01 12:00:00|7190.3|7188.5|7190.4|7188.6|7191.9|7189.7|7189.6|7187.6|337
1635768300000|2021-11-01 12:05:00|7190.2|7188.4|7192.3|7190.5|7193.5|7191.2|7190|7187.7|301
1635768600000|2021-11-01 12:10:00|7192.2|7190.4|7191.5|7189.7|7192.9|7190.9|7189.5|7187.3|329
1635768900000|2021-11-01 12:15:00|7192.2|7189.2|7189|7187.2|7192.2|7189.9|7188.4|7186|403
1635769200000|2021-11-01 12:20:00|7188.9|7187.1|7190.4|7188.6|7192.6|7190.4|7188.2|7186.3|409
1635769500000|2021-11-01 12:25:00|7190.5|7188.7|7192.5|7189.5|7192.5|7190.2|7189.4|7187.6|327
1635769800000|2021-11-01 12:30:00|7192|7190.2|7188.7|7186.9|7193.3|7191.4|7188.7|7186.9|316
1635770100000|2021-11-01 12:35:00|7188.8|7187|7188.4|7186.6|7189.4|7187.6|7187|7184.5|383
1635770400000|2021-11-01 12:40:00|7188.5|7186.7|7187|7185.2|7189.3|7187|7185.5|7183.2|335
1635770700000|2021-11-01 12:45:00|7186.8|7185|7188.2|7186.4|7189.1|7186.7|7186|7183.7|295
1635771000000|2021-11-01 12:50:00|7188.3|7186.5|7189.8|7188|7190.6|7188.8|7187.5|7185.4|363
1635771300000|2021-11-01 12:55:00|7189.9|7188.1|7191.8|7190|7194|7192.1|7189.9|7188|389
1635771600000|2021-11-01 13:00:00|7191.7|7189.9|7191.7|7188.7|7193.1|7190.4|7189.5|7187.4|415
1635771900000|2021-11-01 13:05:00|7191.6|7188.6|7187.7|7185.9|7192.8|7190.4|7186.9|7184.5|417
1635772200000|2021-11-01 13:10:00|7187.8|7186|7193.1|7191.3|7194.8|7192.4|7187.8|7185.3|432
1635772500000|2021-11-01 13:15:00|7192.9|7191.1|7196.8|7195|7196.8|7195|7192.4|7190|300
1635772800000|2021-11-01 13:20:00|7196.7|7194.9|7197.4|7195.6|7197.8|7195.9|7195.6|7193.6|312
1635773100000|2021-11-01 13:25:00|7197.5|7195.7|7195.4|7193.6|7199.3|7197|7195.1|7192.8|304
1635773400000|2021-11-01 13:30:00|7195.6|7193.8|7195.9|7194.1|7197.1|7194.9|7192.6|7190.1|459
1635773700000|2021-11-01 13:35:00|7196.1|7194.3|7195.5|7193.7|7198.7|7196.9|7193.9|7191.6|445
1635774000000|2021-11-01 13:40:00|7195.4|7193.6|7193.1|7190.1|7196|7193.7|7192.1|7189.9|408
1635774300000|2021-11-01 13:45:00|7193|7190|7193.1|7190.1|7194.7|7192.6|7191.7|7189.3|378
1635774600000|2021-11-01 13:50:00|7193|7190|7190|7188.2|7193.1|7191.3|7188.6|7186.5|404
1635774900000|2021-11-01 13:55:00|7189.9|7188.1|7188.6|7182.6|7191.3|7189.3|7183.2|7180.8|411
1635775200000|2021-11-01 14:00:00|7189.4|7184.4|7180.6|7178.8|7189.4|7185.1|7180.1|7178|617
1635775500000|2021-11-01 14:05:00|7180.5|7178.7|7182|7180.2|7184.2|7181.9|7179.6|7177.3|496
1635775800000|2021-11-01 14:10:00|7182.1|7180.3|7186.7|7183.7|7187.1|7184.7|7181.2|7179.4|501
1635776100000|2021-11-01 14:15:00|7186.2|7184.4|7186.5|7184.7|7188.2|7185.8|7184.8|7182.4|466
1635776400000|2021-11-01 14:20:00|7186.6|7184.8|7188.9|7187.1|7189.7|7187.1|7184|7181.7|465
1635776700000|2021-11-01 14:25:00|7189|7187.2|7187.7|7185.9|7189.2|7187.4|7186.9|7184.6|386
1635777000000|2021-11-01 14:30:00|7187.6|7185.8|7187.7|7185.9|7188.8|7186.4|7184.5|7182.7|412
1635777300000|2021-11-01 14:35:00|7187.4|7185.6|7187.2|7185.4|7191.7|7189.2|7187.1|7185.1|430
1635777600000|2021-11-01 14:40:00|7187.4|7185.6|7189.2|7186.2|7190.9|7188.6|7187.2|7184.8|399
1635777900000|2021-11-01 14:45:00|7189.1|7186.1|7191.7|7188.7|7192.7|7190.3|7188.2|7185.8|407
1635778200000|2021-11-01 14:50:00|7191.6|7188.6|7189.2|7187.4|7192.4|7190|7188.7|7186.9|400
1635778500000|2021-11-01 14:55:00|7189.1|7187.3|7189.6|7187.8|7190.8|7188.4|7187.6|7185.4|378
1635778800000|2021-11-01 15:00:00|7189.7|7187.9|7191.2|7189.4|7193.1|7190.7|7188|7186.2|393
1635779100000|2021-11-01 15:05:00|7191.1|7189.3|7190.5|7188.7|7192.8|7190.5|7190.1|7188|287
1635779400000|2021-11-01 15:10:00|7190.6|7188.8|7190.7|7188.9|7192.8|7190.3|7190|7188.1|295
1635779700000|2021-11-01 15:15:00|7190.6|7188.8|7191.7|7189.9|7193.8|7191.5|7190.6|7188.6|296
1635780000000|2021-11-01 15:20:00|7191.3|7189.5|7191.7|7189.9|7193.3|7191|7191.1|7189.2|231
1635780300000|2021-11-01 15:25:00|7191.8|7190|7189|7187.2|7192.2|7190.1|7187.7|7185.5|312
1635780600000|2021-11-01 15:30:00|7189.1|7187.3|7195.7|7192.7|7195.8|7193.2|7188.8|7187|394
1635780900000|2021-11-01 15:35:00|7195.8|7192.8|7195.6|7192.6|7196.8|7194.2|7193.6|7191.5|359
1635781200000|2021-11-01 15:40:00|7195.7|7192.7|7197.3|7195.5|7198.9|7196.1|7195.2|7192.2|377
1635781500000|2021-11-01 15:45:00|7197.2|7195.4|7194.6|7192.8|7198|7195.7|7194.2|7192|406
1635781800000|2021-11-01 15:50:00|7194.5|7192.7|7194.4|7192.6|7196.8|7194.4|7193.5|7191.6|333
1635782100000|2021-11-01 15:55:00|7194.5|7192.7|7194.7|7192.9|7196.5|7194.7|7193.1|7190.8|387
1635782400000|2021-11-01 16:00:00|7194.6|7192.8|7194.1|7192.3|7196.2|7194|7192.5|7190.1|421
1635782700000|2021-11-01 16:05:00|7194.2|7192.4|7194.5|7192.7|7195.5|7193.5|7191.8|7189.8|301
1635783000000|2021-11-01 16:10:00|7194.4|7192.6|7195|7193.2|7196.1|7193.7|7193.3|7190.8|238
1635783300000|2021-11-01 16:15:00|7194.9|7193.1|7192.9|7191.1|7195.9|7193.8|7192.5|7190.2|257
1635783600000|2021-11-01 16:20:00|7192.8|7191|7194.1|7192.3|7195.6|7193.8|7192.3|7190.3|256
1635783900000|2021-11-01 16:25:00|7194|7192.2|7194.6|7191.6|7195.3|7193.5|7193.4|7191.3|328
1635784200000|2021-11-01 16:30:00|7194.5|7191.5|7193.9|7192.1|7196.7|7194.3|7193.3|7191.4|258
1635784500000|2021-11-01 16:35:00|7194|7192.2|7194.6|7192.8|7195.4|7193.6|7193.6|7191.5|215
1635784800000|2021-11-01 16:40:00|7194.7|7192.9|7193.1|7191.3|7195.1|7193.3|7191.5|7189.7|241
1635785100000|2021-11-01 16:45:00|7193|7191.2|7192.8|7191|7193.4|7191.3|7191.4|7189.6|204
1635785400000|2021-11-01 16:50:00|7192.7|7190.9|7191.7|7189.9|7193.5|7191.7|7191.2|7189.4|255
1635785700000|2021-11-01 16:55:00|7191.8|7190|7188.5|7186.7|7192.2|7190.4|7188.4|7186.1|306
1635786000000|2021-11-01 17:00:00|7188.7|7186.9|7187|7185.2|7189.3|7187.3|7186.2|7184.2|270
1635786300000|2021-11-01 17:05:00|7186.9|7185.1|7188.6|7186.8|7190|7188.2|7186.9|7184.9|273
1635786600000|2021-11-01 17:10:00|7188.7|7186.9|7187.7|7185.9|7189.4|7187.6|7187.2|7185.4|182
1635786900000|2021-11-01 17:15:00|7187.8|7186|7188.2|7186.4|7189.7|7187.9|7187.7|7185.9|213
1635787200000|2021-11-01 17:20:00|7188.1|7186.3|7186.1|7184.3|7188.3|7186.5|7185|7183.2|345
1635787500000|2021-11-01 17:25:00|7186.2|7184.4|7188.7|7186.9|7190.1|7188.3|7185|7183.2|278
1635787800000|2021-11-01 17:30:00|7188.2|7186.4|7189.9|7188.1|7190.3|7188.5|7186.9|7185.1|272
1635788100000|2021-11-01 17:35:00|7189.8|7188|7189.3|7187.5|7191.9|7189.5|7189|7187.2|198
1635788400000|2021-11-01 17:40:00|7189.2|7187.4|7183.2|7181.4|7189.6|7187.8|7183|7181.2|318
1635788700000|2021-11-01 17:45:00|7183.1|7181.3|7183.9|7182.1|7184.3|7182.2|7182.6|7180.8|306
1635789000000|2021-11-01 17:50:00|7183.8|7182|7186.4|7184.6|7187.1|7184.9|7183.7|7181.9|273
1635789300000|2021-11-01 17:55:00|7186.5|7184.7|7190.2|7186.2|7190.2|7186.7|7186.4|7184.3|290
1635789600000|2021-11-01 18:00:00|7190.7|7186|7187.8|7186|7194.8|7190.1|7186.7|7184.3|346
1635789900000|2021-11-01 18:05:00|7187.9|7186.1|7189.6|7187.8|7190.5|7188.5|7187.3|7185.5|282
1635790200000|2021-11-01 18:10:00|7189.5|7187.7|7189.1|7186.1|7190.6|7188.1|7188.1|7186|317
1635790500000|2021-11-01 18:15:00|7189|7186|7187.8|7186|7189.6|7187.3|7186.2|7184|418
1635790800000|2021-11-01 18:20:00|7188.4|7185.4|7189.1|7187.3|7190.4|7188|7187.9|7185.4|388
1635791100000|2021-11-01 18:25:00|7189|7187.2|7190.5|7188.7|7191.3|7189|7188.2|7186|300
1635791400000|2021-11-01 18:30:00|7190.4|7188.6|7189.7|7187.9|7191|7188.6|7188.7|7186.4|281
1635791700000|2021-11-01 18:35:00|7189.8|7188|7188.4|7186.6|7190.4|7188.1|7188.3|7186.5|201
1635792000000|2021-11-01 18:40:00|7188.3|7186.5|7187.8|7186|7189.3|7187.2|7187.4|7185.6|195
1635792300000|2021-11-01 18:45:00|7187.7|7185.9|7185.1|7183.3|7188.4|7186.1|7184.5|7182.7|214
1635792600000|2021-11-01 18:50:00|7185.2|7183.4|7183.7|7181.9|7186.2|7183.7|7183.3|7181|183
1635792900000|2021-11-01 18:55:00|7183.6|7181.8|7184.8|7183|7185.9|7183.6|7183|7180.7|336
1635793200000|2021-11-01 19:00:00|7184.7|7182.9|7185.1|7182.1|7186|7183.5|7183.3|7180.9|275
1635793500000|2021-11-01 19:05:00|7185.2|7182.2|7184.9|7181.9|7185.9|7183.5|7184.2|7181.8|215
1635793800000|2021-11-01 19:10:00|7184.3|7182.5|7184.6|7181.6|7185.8|7183.5|7183.7|7181.4|194
1635794100000|2021-11-01 19:15:00|7183.8|7182|7184.5|7181.5|7185.3|7183|7183.7|7181.2|210
1635794400000|2021-11-01 19:20:00|7184.6|7181.6|7185|7182|7185.2|7182.5|7182.3|7180|251
1635794700000|2021-11-01 19:25:00|7185.1|7182.1|7183.5|7180.5|7185.3|7182.7|7182.8|7180.5|267
1635795000000|2021-11-01 19:30:00|7183.6|7180.6|7184|7181|7184.3|7181.9|7182.8|7180.2|274
1635795300000|2021-11-01 19:35:00|7183.9|7180.9|7183.8|7180.8|7184|7181.7|7182.3|7179.9|297
1635795600000|2021-11-01 19:40:00|7183.9|7180.9|7184.6|7181.6|7185.1|7182.5|7182.9|7180.6|310
1635795900000|2021-11-01 19:45:00|7184.5|7181.5|7183.9|7180.9|7185.2|7182.7|7183.1|7180.8|288
1635796200000|2021-11-01 19:50:00|7184|7181|7184.6|7181.6|7185|7182.6|7183.3|7181|293
1635796500000|2021-11-01 19:55:00|7184.8|7181.8|7187.4|7184.4|7187.4|7184.4|7183.3|7180.6|342
1635796800000|2021-11-01 20:00:00|7186.7|7184.9|7189.2|7186.2|7189.3|7186.6|7186.2|7183.9|243
1635797100000|2021-11-01 20:05:00|7188.7|7186.9|7189.6|7186.6|7189.9|7187.5|7188.6|7186.1|198
1635797400000|2021-11-01 20:10:00|7189.5|7186.5|7187.1|7185.3|7189.7|7187.2|7186.6|7184.2|206
1635797700000|2021-11-01 20:15:00|7187.2|7185.4|7186.1|7184.3|7187.4|7185.5|7185.7|7183.3|165
1635798000000|2021-11-01 20:20:00|7186.2|7184.4|7183.7|7181.9|7186.4|7184.4|7183.6|7181.2|134
1635798300000|2021-11-01 20:25:00|7183.8|7182|7186|7184.2|7186.6|7184.2|7183.5|7181.2|145
1635798600000|2021-11-01 20:30:00|7186.2|7183.2|7186.2|7184.4|7187.1|7184.4|7184.9|7182.6|175
1635798900000|2021-11-01 20:35:00|7186.1|7184.3|7191.5|7188.5|7192|7189.6|7186|7183.7|118
1635799200000|2021-11-01 20:40:00|7190.8|7189|7189.6|7186.6|7191.5|7189|7189.2|7186.5|108
1635799500000|2021-11-01 20:45:00|7189.5|7186.5|7189.1|7186.1|7189.6|7187.2|7187.8|7185.3|178
1635799800000|2021-11-01 20:50:00|7189|7186|7188.8|7185.8|7189.2|7186.8|7187.8|7184.8|151
1635800100000|2021-11-01 20:55:00|7188.7|7185.7|7192.8|7179.8|7194.6|7185.8|7187.3|7175.5|201
1635800400000|2021-11-01 21:00:00|7192.7|7179.7|7190.9|7177.9|7197.4|7184.4|7190.7|7177.7|80
1635800700000|2021-11-01 21:05:00|7196.8|7183.8|7194.7|7181.7|7198.1|7185.1|7192.2|7179.2|93
1635801000000|2021-11-01 21:10:00|7195|7182|7193.4|7180.7|7195.4|7182.4|7190.9|7177.9|193
1635801300000|2021-11-01 21:15:00|7193.2|7180.6|7192.9|7181.7|7193.8|7181.9|7190.9|7179.3|139
1635801600000|2021-11-01 21:20:00|7193.4|7180.4|7193.8|7180.8|7193.9|7181.9|7190.9|7179.1|135
1635801900000|2021-11-01 21:25:00|7193.3|7182.2|7193.2|7180.2|7194|7182.2|7191|7179.4|151
1635802200000|2021-11-01 21:30:00|7193.1|7180.9|7191.7|7180.9|7193.8|7181.6|7190.5|7179.7|246
1635802500000|2021-11-01 21:35:00|7191.3|7181.2|7194.8|7181.8|7195.4|7182.4|7189.9|7180.4|169
1635802800000|2021-11-01 21:40:00|7194.9|7181.9|7194.8|7181.8|7195.7|7182.7|7193.5|7180.5|204
1635803100000|2021-11-01 21:45:00|7193.4|7181|7194.1|7181.4|7195.8|7182.8|7192|7180.3|229
1635803400000|2021-11-01 21:50:00|7194.9|7181.9|7191.7|7181.3|7195.8|7183.6|7190.2|7180.7|375
1635803700000|2021-11-01 21:55:00|7191.8|7181.2|7192.3|7181.1|7194.9|7181.9|7190.5|7180.4|270
1635804000000|2021-11-01 22:00:00|7191|7180.8|7186.9|7183.9|7191.7|7184.6|7186.7|7180.5|334
1635804300000|2021-11-01 22:05:00|7186.8|7183.8|7187.3|7184.3|7187.5|7184.5|7186.3|7183.3|159
1635804600000|2021-11-01 22:10:00|7187.2|7184.2|7186.7|7183.7|7187.8|7184.8|7185.8|7183.3|85
1635804900000|2021-11-01 22:15:00|7186.8|7183.8|7185.6|7183.8|7186.8|7184.3|7185.5|7183.3|65
1635805200000|2021-11-01 22:20:00|7185.5|7183.7|7185.1|7182.1|7186.3|7183.8|7184.3|7181.9|83
1635805500000|2021-11-01 22:25:00|7185.2|7182.2|7184.8|7181.8|7185.4|7183.1|7184.4|7181.6|121
1635805800000|2021-11-01 22:30:00|7184.2|7181.2|7183.7|7181.9|7184.4|7182|7183.5|7180.8|108
1635806100000|2021-11-01 22:35:00|7183.6|7181.8|7184.3|7181.3|7184.5|7182|7183.5|7181|66
1635806400000|2021-11-01 22:40:00|7184.2|7181.2|7184.6|7181.6|7184.8|7182|7182.9|7180.3|110
1635806700000|2021-11-01 22:45:00|7184.7|7181.7|7184.9|7181.9|7185.3|7182.3|7184.3|7181.3|131
1635807000000|2021-11-01 22:50:00|7184.8|7181.8|7184.1|7181.1|7185|7182|7183.9|7180.9|140
1635807300000|2021-11-01 22:55:00|7184.2|7181.2|7181.2|7178.2|7184.3|7181.3|7180.4|7177.8|184
1635807600000|2021-11-01 23:00:00|7181.1|7178.1|7180.8|7177.8|7182.4|7179.7|7180.2|7177.2|190
1635807900000|2021-11-01 23:05:00|7180.9|7177.9|7182.5|7179.5|7182.9|7179.9|7180.8|7177.8|138
1635808200000|2021-11-01 23:10:00|7182.6|7179.6|7182.6|7179.6|7183.1|7180.1|7182.1|7179.1|128
1635808500000|2021-11-01 23:15:00|7182.5|7179.5|7183.3|7180.3|7183.9|7181|7182.5|7179.5|128
1635808800000|2021-11-01 23:20:00|7183.4|7180.4|7182|7179|7183.4|7180.4|7180.6|7178.1|167
1635809100000|2021-11-01 23:25:00|7182.2|7179.2|7183.4|7180.4|7183.4|7180.6|7181.2|7178.7|122
1635809400000|2021-11-01 23:30:00|7182.7|7180.9|7181.7|7179.9|7184|7181.6|7181.3|7179|148
1635809700000|2021-11-01 23:35:00|7181.6|7179.8|7180.6|7178.8|7181.8|7179.9|7179.2|7176.8|234
1635810000000|2021-11-01 23:40:00|7180.7|7178.9|7181.2|7179.4|7182.1|7179.9|7180.7|7178.2|181
1635810300000|2021-11-01 23:45:00|7181.3|7179.5|7181.7|7178.7|7182.4|7180.2|7181|7178.6|125
1635810600000|2021-11-01 23:50:00|7181.8|7178.8|7179.9|7178.1|7181.9|7179.3|7179.5|7177.2|140
1635810900000|2021-11-01 23:55:00|7179.8|7178|7179.8|7176.8|7180.2|7178.1|7178|7176.2|187
1635811200000|2021-11-02 00:00:00|7179.9|7176.9|7180.7|7178.9|7182.1|7179.6|7179.2|7176.9|321
1635811500000|2021-11-02 00:05:00|7180.6|7178.8|7180.2|7178.4|7181.9|7179.9|7180.2|7178|228
1635811800000|2021-11-02 00:10:00|7180.3|7178.5|7178.2|7176.4|7180.3|7178.5|7177.5|7175.4|214
1635812100000|2021-11-02 00:15:00|7178.3|7176.5|7175.6|7173.8|7178.8|7177|7175.6|7173.7|177
1635812400000|2021-11-02 00:20:00|7175|7173.2|7177.5|7174.5|7178.2|7175.8|7175|7173.2|238
1635812700000|2021-11-02 00:25:00|7177.4|7174.4|7176.9|7173.9|7179|7176.4|7176.5|7173.9|236
1635813000000|2021-11-02 00:30:00|7176.3|7174.5|7177.3|7175.5|7178.4|7176|7175.8|7173.4|292
1635813300000|2021-11-02 00:35:00|7177.4|7175.6|7179|7177.2|7179.9|7177.7|7177|7174.7|251
1635813600000|2021-11-02 00:40:00|7179.1|7177.3|7180.7|7178.9|7181.7|7179.3|7177.8|7176|255
1635813900000|2021-11-02 00:45:00|7180.8|7179|7181.8|7180|7182.5|7180.3|7179.8|7177.4|216
1635814200000|2021-11-02 00:50:00|7181.7|7179.9|7178.7|7175.7|7182.7|7180.6|7177.6|7175.3|268
1635814500000|2021-11-02 00:55:00|7178.8|7175.8|7179.4|7177.6|7180.3|7177.9|7175.9|7173.6|235
1635814800000|2021-11-02 01:00:00|7179.5|7177.7|7181.8|7178.8|7182.9|7180.5|7178.8|7176.4|322
1635815100000|2021-11-02 01:05:00|7181.1|7179.3|7184.7|7182.9|7184.9|7183|7181.1|7179.1|350
1635815400000|2021-11-02 01:10:00|7184.9|7183.1|7184|7182.2|7184.9|7183.1|7182.6|7180.3|277
1635815700000|2021-11-02 01:15:00|7184.1|7182.3|7183.4|7181.6|7186|7183.8|7183.1|7180.9|268
1635816000000|2021-11-02 01:20:00|7183.3|7181.5|7184.5|7181.5|7185.3|7183.3|7182.2|7180.4|266
1635816300000|2021-11-02 01:25:00|7184.6|7181.6|7184|7182.2|7184.6|7182.4|7182.7|7180.4|179
1635816600000|2021-11-02 01:30:00|7184.1|7182.3|7180.1|7178.3|7184.7|7182.9|7180|7177.4|319
1635816900000|2021-11-02 01:35:00|7180|7178.2|7181.9|7180.1|7183.1|7180.7|7179.3|7177.2|307
1635817200000|2021-11-02 01:40:00|7181.8|7180|7181.8|7180|7182.8|7180.5|7180|7177.8|277
1635817500000|2021-11-02 01:45:00|7182|7180.2|7183.5|7180.5|7184.6|7182.2|7181.4|7179.3|311
1635817800000|2021-11-02 01:50:00|7183.4|7180.4|7184.1|7182.3|7184.6|7182.4|7182.2|7180|255
1635818100000|2021-11-02 01:55:00|7184|7182.2|7183.8|7182|7184.4|7182.3|7183|7180.7|294
1635818400000|2021-11-02 02:00:00|7183.9|7182.1|7184.7|7182.9|7185.1|7183.3|7182.7|7180.3|281
1635818700000|2021-11-02 02:05:00|7184.6|7182.8|7183.7|7181.9|7185.2|7183.4|7182.8|7181|306
1635819000000|2021-11-02 02:10:00|7183.8|7182|7184.8|7183|7184.9|7183.1|7183.5|7181.3|194
1635819300000|2021-11-02 02:15:00|7184.7|7182.9|7183.7|7181.9|7185.2|7183.4|7183.2|7181.3|240
1635819600000|2021-11-02 02:20:00|7183.6|7181.8|7184.6|7182.8|7184.7|7182.8|7183.4|7181.2|221
1635819900000|2021-11-02 02:25:00|7184.8|7183|7183.5|7181.7|7185.5|7183.2|7183.5|7180.9|180
1635820200000|2021-11-02 02:30:00|7183.6|7181.8|7182|7180.2|7183.9|7181.8|7181.5|7179.3|218
1635820500000|2021-11-02 02:35:00|7182.1|7180.3|7180.6|7178.8|7182.2|7180.3|7180.4|7178.5|245
1635820800000|2021-11-02 02:40:00|7180.7|7178.9|7179.8|7178|7181.3|7179.5|7179.7|7177.9|224
1635821100000|2021-11-02 02:45:00|7179.9|7178.1|7179.7|7177.9|7180.6|7178.1|7179.1|7177.1|219
1635821400000|2021-11-02 02:50:00|7179.8|7178|7179|7177.2|7180.4|7178.1|7178.7|7176.2|194
1635821700000|2021-11-02 02:55:00|7178.8|7177|7181.2|7179.4|7181.8|7179.4|7178.7|7176.3|232
1635822000000|2021-11-02 03:00:00|7181.1|7179.3|7178.9|7177.1|7181.4|7179.4|7178|7175.8|269
1635822300000|2021-11-02 03:05:00|7178.8|7177|7179.3|7176.3|7179.3|7177|7177.7|7175.4|200
1635822600000|2021-11-02 03:10:00|7179.2|7176.2|7176.2|7174.4|7179.3|7176.9|7176.1|7173.8|250
1635822900000|2021-11-02 03:15:00|7176.1|7174.3|7177.3|7175.5|7178.3|7176|7175.9|7173.5|241
1635823200000|2021-11-02 03:20:00|7177.7|7175.9|7178.8|7177|7179.5|7177.1|7176.7|7174.5|268
1635823500000|2021-11-02 03:25:00|7178.7|7176.9|7181.2|7177.6|7191.3|7180.8|7178.7|7170.1|355
1635823800000|2021-11-02 03:30:00|7181.7|7176.8|7178.8|7175.8|7190.3|7184.8|7174|7168.7|804
1635824100000|2021-11-02 03:35:00|7178.7|7175.7|7177.7|7174.7|7180.3|7177.3|7175.7|7172.7|480
1635824400000|2021-11-02 03:40:00|7177.6|7174.6|7174.8|7173|7179|7176.7|7173.4|7171|487
1635824700000|2021-11-02 03:45:00|7174.9|7173.1|7175.1|7173.3|7176.9|7174.7|7174|7172|329
1635825000000|2021-11-02 03:50:00|7175.2|7173.4|7174.7|7172.9|7176.2|7173.9|7173.5|7171.3|292
1635825300000|2021-11-02 03:55:00|7174.6|7172.8|7173.8|7172|7174.8|7172.9|7173|7170.8|243
1635825600000|2021-11-02 04:00:00|7173.9|7172.1|7171.7|7169.9|7174.4|7172.6|7171.4|7169|286
1635825900000|2021-11-02 04:05:00|7171.9|7170.1|7170.5|7168.7|7173.2|7170.8|7170.1|7168.3|243
1635826200000|2021-11-02 04:10:00|7170.6|7168.8|7171.2|7169.4|7173|7170.5|7169.6|7167.8|208
1635826500000|2021-11-02 04:15:00|7171.1|7169.3|7172.1|7170.3|7173.1|7170.9|7170.8|7169|207
1635826800000|2021-11-02 04:20:00|7172.2|7170.4|7173.2|7171.4|7174.1|7171.6|7172|7169.9|180
1635827100000|2021-11-02 04:25:00|7173.3|7171.5|7175.8|7174|7176.9|7174.6|7173.1|7170.9|208
1635827400000|2021-11-02 04:30:00|7175.9|7174.1|7174.7|7172.9|7176.2|7174.4|7173.3|7171.3|351
1635827700000|2021-11-02 04:35:00|7174.8|7173|7174.5|7172.7|7175.6|7173.4|7172.1|7170.3|354
1635828000000|2021-11-02 04:40:00|7174.4|7172.6|7175|7173.2|7178.3|7176|7174.1|7172.3|347
1635828300000|2021-11-02 04:45:00|7174.9|7173.1|7177.9|7176.1|7178.4|7176.3|7174.9|7173.1|291
1635828600000|2021-11-02 04:50:00|7177.8|7176|7179.6|7177.8|7180.1|7177.9|7177.7|7175.4|223
1635828900000|2021-11-02 04:55:00|7179.2|7177.4|7178.8|7175.8|7180.4|7178|7177.5|7175.2|252
1635829200000|2021-11-02 05:00:00|7178.9|7175.9|7175.5|7172.5|7179.2|7176.7|7174.4|7172.3|387
1635829500000|2021-11-02 05:05:00|7175|7173.2|7178|7176.2|7181.1|7178.7|7174.8|7173|362
1635829800000|2021-11-02 05:10:00|7178.1|7176.3|7179.1|7176.1|7180.5|7178.1|7177.5|7175.4|239
1635830100000|2021-11-02 05:15:00|7179|7176|7179.3|7177.5|7180|7177.9|7176.2|7174.4|281
1635830400000|2021-11-02 05:20:00|7179.4|7177.6|7178.4|7175.4|7180.2|7178.2|7177|7175.2|339
1635830700000|2021-11-02 05:25:00|7177.7|7175.9|7179.7|7177.9|7180.6|7178.1|7176.9|7174.8|345
1635831000000|2021-11-02 05:30:00|7179.6|7177.8|7182.9|7181.1|7184.3|7182.1|7178.5|7176|317
1635831300000|2021-11-02 05:35:00|7183.4|7180.4|7183.2|7181.4|7184.8|7182.4|7181.5|7179.7|355
1635831600000|2021-11-02 05:40:00|7183.1|7181.3|7180.5|7178.7|7184.5|7182.4|7180.5|7178.7|357
1635831900000|2021-11-02 05:45:00|7180.4|7178.6|7179.1|7177.3|7180.8|7178.7|7178.7|7176.4|291
1635832200000|2021-11-02 05:50:00|7179|7177.2|7180.7|7178.9|7181.6|7179.3|7179|7176.9|289
1635832500000|2021-11-02 05:55:00|7180.8|7179|7180.1|7178.3|7181.6|7179.4|7179.5|7177.1|281
1635832800000|2021-11-02 06:00:00|7180|7178.2|7167|7165.2|7180.2|7178.3|7166.9|7164|466
1635833100000|2021-11-02 06:05:00|7167.4|7164.4|7166.4|7163.4|7168.2|7165.7|7163.2|7160.5|409
1635833400000|2021-11-02 06:10:00|7166.3|7163.3|7164.6|7161.6|7166.9|7163.9|7163.5|7161.2|343
1635833700000|2021-11-02 06:15:00|7164.5|7161.5|7164.2|7161.2|7166.4|7163.9|7163.5|7161.2|333
1635834000000|2021-11-02 06:20:00|7164.3|7161.3|7165.6|7162.6|7167|7164|7162.6|7160.4|412
1635834300000|2021-11-02 06:25:00|7165.4|7162.4|7166.9|7163.9|7167.2|7164.8|7164.3|7161.8|304
1635834600000|2021-11-02 06:30:00|7167.2|7164.2|7164.8|7161.8|7168|7165.6|7162.5|7160.3|365
1635834900000|2021-11-02 06:35:00|7164.9|7161.9|7167.8|7166|7169.4|7166.7|7164.8|7161.8|370
1635835200000|2021-11-02 06:40:00|7167.7|7165.9|7168.2|7166.4|7169.5|7167.1|7166.3|7163.8|304
1635835500000|2021-11-02 06:45:00|7169|7166|7169.2|7167.4|7171|7168.6|7168|7165.7|342
1635835800000|2021-11-02 06:50:00|7169.8|7166.8|7169|7167.2|7171.6|7169.2|7166.9|7164.6|362
1635836100000|2021-11-02 06:55:00|7169.1|7167.3|7166.4|7163.4|7169.1|7167.3|7165.6|7163.2|276
1635836400000|2021-11-02 07:00:00|7166.2|7163.2|7162.6|7159.6|7166.9|7164.5|7161.6|7159.1|431
1635836700000|2021-11-02 07:05:00|7162.5|7159.5|7162.2|7160.4|7166.2|7164.3|7162|7159.5|389
1635837000000|2021-11-02 07:10:00|7162.1|7160.3|7166|7163|7166.2|7163.9|7162.1|7159.9|380
1635837300000|2021-11-02 07:15:00|7165.9|7162.9|7168.8|7167|7171.2|7169.1|7165.1|7162.7|422
1635837600000|2021-11-02 07:20:00|7168.7|7166.9|7170.9|7167.9|7171.7|7169.6|7168.1|7165.8|409
1635837900000|2021-11-02 07:25:00|7170.8|7167.8|7166.6|7164.8|7170.9|7168.6|7165.8|7163.7|438
1635838200000|2021-11-02 07:30:00|7167|7165.2|7170.3|7168.5|7171|7168.6|7166.8|7165|392
1635838500000|2021-11-02 07:35:00|7170.4|7168.6|7171.6|7169.8|7172.7|7170.9|7169|7167.2|390
1635838800000|2021-11-02 07:40:00|7171.7|7169.9|7170.3|7167.3|7174.1|7171.8|7168.5|7166.3|402
1635839100000|2021-11-02 07:45:00|7169.7|7167.9|7170.4|7167.4|7172.3|7169.8|7169.7|7167.4|401
1635839400000|2021-11-02 07:50:00|7170.5|7167.5|7176.1|7173.1|7177|7174.4|7170.3|7167.3|387
1635839700000|2021-11-02 07:55:00|7176|7173|7174.2|7172.4|7176.9|7174.5|7172.6|7170.3|378
1635840000000|2021-11-02 08:00:00|7174.1|7172.3|7171.1|7169.3|7175.5|7173.4|7169.6|7167.8|469
1635840300000|2021-11-02 08:05:00|7171|7169.2|7170.7|7168.9|7173.6|7171.8|7170.6|7168.1|444
1635840600000|2021-11-02 08:10:00|7170.6|7168.8|7172.8|7171|7173.5|7171.7|7170.6|7168.3|417
1635840900000|2021-11-02 08:15:00|7172.7|7170.9|7171.9|7170.1|7173|7170.9|7169.7|7167.2|396
1635841200000|2021-11-02 08:20:00|7172|7170.2|7171|7169.2|7175.1|7173.3|7171|7168.7|404
1635841500000|2021-11-02 08:25:00|7171.1|7169.3|7170.5|7168.7|7172.7|7170.3|7168.5|7166.7|608
1635841800000|2021-11-02 08:30:00|7170.7|7168.9|7169.7|7166.7|7171.9|7169.5|7169.6|7166.7|611
1635842100000|2021-11-02 08:35:00|7169.6|7166.6|7170.9|7169.1|7172|7169.7|7168.1|7165.1|465
1635842400000|2021-11-02 08:40:00|7170.8|7169|7175.4|7172.4|7176.4|7173.9|7170.4|7167.9|398
1635842700000|2021-11-02 08:45:00|7175.3|7172.3|7170.7|7167.7|7176.2|7173.8|7169.5|7167|399
1635843000000|2021-11-02 08:50:00|7170.6|7167.6|7166.6|7163.6|7171.7|7169.2|7165.9|7163.5|548
1635843300000|2021-11-02 08:55:00|7166|7164.2|7162.2|7159.2|7168.1|7165.7|7161.9|7159.1|556
1635843600000|2021-11-02 09:00:00|7162.1|7159.1|7160|7158.2|7163.3|7160.8|7159.8|7157.4|484
1635843900000|2021-11-02 09:05:00|7159.7|7157.9|7159.2|7156.2|7160.5|7158.1|7157.4|7155.1|354
1635844200000|2021-11-02 09:10:00|7159.3|7156.3|7163.4|7160.4|7164.9|7162.5|7157.9|7156|334
1635844500000|2021-11-02 09:15:00|7163.5|7160.5|7160.9|7157.9|7166.4|7163.8|7160.1|7157.7|403
1635844800000|2021-11-02 09:20:00|7160.8|7157.8|7160.5|7158.7|7162.1|7159.9|7159.9|7157.3|289
1635845100000|2021-11-02 09:25:00|7160.3|7158.5|7159.3|7156.3|7160.8|7158.5|7158.5|7155.5|333
1635845400000|2021-11-02 09:30:00|7159.4|7156.4|7157.7|7154.7|7160.7|7158.2|7157.3|7154.6|305
1635845700000|2021-11-02 09:35:00|7157.8|7154.8|7154|7152.2|7157.9|7154.9|7153.5|7150.7|309
1635846000000|2021-11-02 09:40:00|7154.1|7152.3|7154|7151|7155.8|7153.1|7153.1|7150.7|274
1635846300000|2021-11-02 09:45:00|7153.9|7150.9|7154.6|7151.6|7155.5|7153.1|7153|7150.5|326
1635846600000|2021-11-02 09:50:00|7154.5|7151.5|7149.8|7146.8|7154.7|7152.3|7149.2|7146.7|287
1635846900000|2021-11-02 09:55:00|7149.9|7146.9|7152.9|7149.9|7153.5|7150.9|7148.1|7145.6|323
1635847200000|2021-11-02 10:00:00|7152.8|7149.8|7150.9|7147.9|7153.4|7151.1|7149.8|7147.1|381
1635847500000|2021-11-02 10:05:00|7151|7148|7147.9|7144.9|7151|7148.4|7147.1|7144.8|308
1635847800000|2021-11-02 10:10:00|7148|7145|7146.9|7143.9|7148.9|7146.3|7146|7143.6|328
1635848100000|2021-11-02 10:15:00|7146.8|7143.8|7146.9|7143.9|7148.6|7145.8|7145.9|7143.7|307
1635848400000|2021-11-02 10:20:00|7147|7144|7147.1|7144.1|7149.5|7147|7146|7143.6|334
1635848700000|2021-11-02 10:25:00|7146.5|7144.7|7143.6|7140.6|7148.1|7145.7|7142.6|7140.1|348
1635849000000|2021-11-02 10:30:00|7143.5|7140.5|7139.5|7137.7|7144.9|7142.5|7139.4|7136.8|387
1635849300000|2021-11-02 10:35:00|7139.4|7137.6|7127.2|7124.2|7140.2|7137.8|7127.2|7124.2|583
1635849600000|2021-11-02 10:40:00|7127.3|7124.3|7131.1|7129.3|7133|7130.1|7125.7|7123.5|433
1635849900000|2021-11-02 10:45:00|7131.3|7129.5|7132.2|7130.4|7134.2|7131.4|7131.1|7128.7|346
1635850200000|2021-11-02 10:50:00|7132.7|7129.7|7136.2|7133.2|7136.3|7133.3|7132.1|7129.7|278
1635850500000|2021-11-02 10:55:00|7136.6|7133.6|7137|7134|7137.7|7134.9|7134.5|7132.1|358
1635850800000|2021-11-02 11:00:00|7136.9|7133.9|7134.7|7132.9|7137.2|7134.4|7134.4|7131.9|390
1635851100000|2021-11-02 11:05:00|7134.8|7133|7135.4|7133.6|7137|7135.2|7134.5|7132.4|379
1635851400000|2021-11-02 11:10:00|7135.5|7133.7|7136.5|7133.5|7137.3|7134.9|7135.1|7132.9|340
1635851700000|2021-11-02 11:15:00|7136.6|7133.6|7132.1|7130.3|7136.6|7134|7130.7|7128.6|439
1635852000000|2021-11-02 11:20:00|7132|7130.2|7131.5|7129.7|7133.2|7130.9|7130.9|7128.4|399
1635852300000|2021-11-02 11:25:00|7131.6|7129.8|7136.8|7135|7138.7|7136.3|7130.4|7128.1|466
1635852600000|2021-11-02 11:30:00|7136.7|7134.9|7136.6|7133.6|7138.2|7135.9|7133.8|7131.7|353
1635852900000|2021-11-02 11:35:00|7136.5|7133.5|7137.5|7135.7|7138.5|7136|7135.1|7132.6|342
1635853200000|2021-11-02 11:40:00|7137.6|7135.8|7136.7|7133.7|7138.8|7136.3|7136|7133.5|238
1635853500000|2021-11-02 11:45:00|7136.4|7134.6|7137.7|7135.9|7139.3|7137.5|7134.9|7132.5|342
1635853800000|2021-11-02 11:50:00|7137.6|7135.8|7140.7|7138.9|7141.6|7139.3|7137.4|7135.6|408
1635854100000|2021-11-02 11:55:00|7140.9|7139.1|7141.7|7139.9|7142.7|7140.8|7140.1|7138|345
1635854400000|2021-11-02 12:00:00|7142|7140.2|7144.8|7143|7147.7|7145.5|7141.4|7139.6|440
1635854700000|2021-11-02 12:05:00|7144.9|7143.1|7145.7|7143.9|7147.7|7145.4|7143.8|7141.5|330
1635855000000|2021-11-02 12:10:00|7145.4|7143.6|7147.2|7145.4|7148|7145.6|7144.4|7142.3|299
1635855300000|2021-11-02 12:15:00|7147.3|7145.5|7145.1|7143.3|7149|7146.7|7144.6|7142.2|387
1635855600000|2021-11-02 12:20:00|7145|7143.2|7142|7140.2|7146|7143.7|7141.8|7139.5|401
1635855900000|2021-11-02 12:25:00|7142.4|7140.6|7146.2|7144.4|7146.8|7144.6|7142.4|7140.2|394
1635856200000|2021-11-02 12:30:00|7146.1|7144.3|7146.3|7144.5|7150.1|7148.3|7145|7143.2|390
1635856500000|2021-11-02 12:35:00|7146.2|7144.4|7145|7143.2|7147.1|7145.3|7143.3|7141.3|426
1635856800000|2021-11-02 12:40:00|7144.8|7143|7140.6|7138.8|7146.3|7144.3|7138.8|7137|404
1635857100000|2021-11-02 12:45:00|7140.5|7138.7|7139|7137.2|7140.8|7138.7|7137.7|7135.9|415
1635857400000|2021-11-02 12:50:00|7138.9|7137.1|7136|7134.2|7139.4|7137.3|7135.9|7134.1|334
1635857700000|2021-11-02 12:55:00|7135.9|7134.1|7138.7|7136.9|7140.2|7138.4|7135.4|7133.5|354
1635858000000|2021-11-02 13:00:00|7138.6|7136.8|7138.7|7136.9|7139.3|7137.5|7135.6|7133.8|394
1635858300000|2021-11-02 13:05:00|7138.8|7137|7136.6|7134.8|7139.6|7137.8|7135.3|7133.5|355
1635858600000|2021-11-02 13:10:00|7136.7|7134.9|7137.1|7135.3|7137.7|7135.9|7134|7132.2|294
1635858900000|2021-11-02 13:15:00|7137.2|7135.4|7136.5|7134.7|7137.9|7135.7|7134.5|7132.7|382
1635859200000|2021-11-02 13:20:00|7136.6|7134.8|7130.6|7128.8|7136.9|7134.8|7130.5|7128.3|348
1635859500000|2021-11-02 13:25:00|7130.5|7128.7|7130.7|7128.9|7133.4|7131.6|7130.3|7128.5|320
1635859800000|2021-11-02 13:30:00|7130.6|7128.8|7128.6|7126.8|7133.4|7131.5|7127.3|7125.4|464
1635860100000|2021-11-02 13:35:00|7128.8|7127|7131.2|7129.4|7132.4|7130.2|7128.6|7126.8|372
1635860400000|2021-11-02 13:40:00|7131.1|7129.3|7130.3|7128.5|7131.8|7130|7128.7|7126.9|400
1635860700000|2021-11-02 13:45:00|7130.2|7128.4|7127.8|7126|7130.4|7128.6|7127.4|7125.6|430
1635861000000|2021-11-02 13:50:00|7127.7|7125.9|7126.3|7124.5|7127.7|7125.9|7124|7122.2|411
1635861300000|2021-11-02 13:55:00|7126.4|7124.6|7124.5|7122.7|7126.6|7124.8|7121.7|7119.9|422
1635861600000|2021-11-02 14:00:00|7124.4|7122.6|7124.9|7123.1|7126|7124.2|7123.6|7121.8|350
1635861900000|2021-11-02 14:05:00|7125|7123.2|7122.8|7121|7125.3|7123.5|7122|7120.2|428
1635862200000|2021-11-02 14:10:00|7122.7|7120.9|7119.6|7117.8|7123.4|7121.3|7119.3|7117|349
1635862500000|2021-11-02 14:15:00|7119.5|7117.7|7118.2|7116.4|7121.1|7119.3|7117.7|7115.5|325
1635862800000|2021-11-02 14:20:00|7118.1|7116.3|7111.8|7110|7119.4|7117.6|7111.5|7109.2|436
1635863100000|2021-11-02 14:25:00|7112.1|7110.3|7110|7108.2|7114.2|7112.4|7109.6|7107.8|407
1635863400000|2021-11-02 14:30:00|7109.8|7108|7114.8|7113|7115.3|7113.5|7108.5|7106|424
1635863700000|2021-11-02 14:35:00|7114.7|7112.9|7116.8|7115|7118|7115.6|7112.9|7111.1|480
1635864000000|2021-11-02 14:40:00|7116.9|7115.1|7117|7115.2|7118.5|7116.3|7114.3|7112|444
1635864300000|2021-11-02 14:45:00|7117.1|7115.3|7115.7|7112.7|7117.8|7116|7114.2|7112.3|348
1635864600000|2021-11-02 14:50:00|7115.8|7112.8|7115|7113.2|7118|7115.9|7114|7112.2|348
1635864900000|2021-11-02 14:55:00|7114.9|7113.1|7115.1|7113.3|7115.9|7113.7|7111.9|7110.1|367
1635865200000|2021-11-02 15:00:00|7115.4|7113.6|7120.8|7119|7121.4|7119.1|7115.3|7112.9|395
1635865500000|2021-11-02 15:05:00|7120.9|7119.1|7118.2|7116.4|7122|7119.5|7117|7115.2|298
1635865800000|2021-11-02 15:10:00|7118.1|7116.3|7119.8|7118|7121|7119.2|7116.6|7114.3|290
1635866100000|2021-11-02 15:15:00|7119.9|7118.1|7121.5|7119.7|7123.3|7121.5|7118.4|7116.1|332
1635866400000|2021-11-02 15:20:00|7121.6|7119.8|7114.5|7112.7|7122.6|7120.6|7114.3|7112.5|323
1635866700000|2021-11-02 15:25:00|7114.4|7112.6|7113.3|7111.5|7116|7113.7|7111.9|7110.1|391
1635867000000|2021-11-02 15:30:00|7113.5|7111.7|7110.2|7108.4|7114.3|7112|7109.5|7107.6|347
1635867300000|2021-11-02 15:35:00|7110.1|7108.3|7109.7|7107.9|7111|7108.8|7107.2|7104.9|402
1635867600000|2021-11-02 15:40:00|7109.8|7108|7110.5|7108.7|7111.2|7108.9|7108.8|7106.6|310
1635867900000|2021-11-02 15:45:00|7110.4|7108.6|7109.3|7107.5|7112.1|7109.9|7108.8|7106.8|298
1635868200000|2021-11-02 15:50:00|7109.4|7107.6|7102.9|7101.1|7109.9|7107.6|7102.3|7100|360
1635868500000|2021-11-02 15:55:00|7103.3|7101.5|7104.4|7102.6|7105.6|7103.4|7100.4|7098|494
1635868800000|2021-11-02 16:00:00|7104.6|7102.8|7106.8|7105|7108.5|7106.7|7104|7101.8|461
1635869100000|2021-11-02 16:05:00|7106.9|7105.1|7103.9|7102.1|7106.9|7105.1|7103.5|7101|480
1635869400000|2021-11-02 16:10:00|7103.8|7102|7105|7102|7105.9|7103.4|7103.3|7100.7|366
1635869700000|2021-11-02 16:15:00|7105.1|7102.1|7104|7102.2|7105.6|7103.2|7103.4|7101.1|288
1635870000000|2021-11-02 16:20:00|7104.2|7102.4|7105.9|7104.1|7106.7|7104.5|7103.9|7101.6|293
1635870300000|2021-11-02 16:25:00|7106|7104.2|7104.1|7102.3|7108|7106.1|7104.1|7102|255
1635870600000|2021-11-02 16:30:00|7104.3|7102.5|7102.6|7100.8|7106.1|7103.9|7102.5|7100.3|339
1635870900000|2021-11-02 16:35:00|7102.5|7100.7|7102.5|7100.7|7104.4|7102.1|7101.5|7099.4|314
1635871200000|2021-11-02 16:40:00|7102.4|7100.6|7098.5|7096.7|7103.3|7101.3|7097.2|7094.2|323
1635871500000|2021-11-02 16:45:00|7098.6|7096.8|7096.5|7094.7|7098.8|7096.8|7096|7093.8|243
1635871800000|2021-11-02 16:50:00|7097.1|7094.1|7096.3|7094.5|7097.3|7094.9|7093.9|7091.6|295
1635872100000|2021-11-02 16:55:00|7096.2|7094.4|7097.4|7095.6|7098|7095.7|7095.8|7093.5|312
1635872400000|2021-11-02 17:00:00|7097.5|7095.7|7097.3|7095.5|7098.8|7096.5|7096.5|7094.2|259
1635872700000|2021-11-02 17:05:00|7097.2|7095.4|7100.2|7098.4|7100.9|7098.4|7097.2|7095.3|224
1635873000000|2021-11-02 17:10:00|7100.4|7098.6|7100.8|7099|7102.3|7100|7100.3|7097.8|223
1635873300000|2021-11-02 17:15:00|7100.9|7099.1|7099.8|7098|7101.6|7099.2|7099.4|7097.1|265
1635873600000|2021-11-02 17:20:00|7099.9|7098.1|7097.7|7095.9|7100.9|7098.6|7097.5|7095.7|237
1635873900000|2021-11-02 17:25:00|7097.6|7095.8|7100.8|7099|7101.8|7099.2|7096.8|7094.7|337
1635874200000|2021-11-02 17:30:00|7100.9|7099.1|7098.9|7095.9|7101.9|7099.5|7098.2|7095.8|254
1635874500000|2021-11-02 17:35:00|7098.8|7095.8|7100.7|7098.9|7101.5|7099.1|7098.2|7095.8|245
1635874800000|2021-11-02 17:40:00|7100.8|7099|7102.7|7100.9|7103.6|7101.5|7100.6|7098.5|223
1635875100000|2021-11-02 17:45:00|7102.6|7100.8|7101.3|7099.5|7103.2|7100.8|7101.1|7098.8|172
1635875400000|2021-11-02 17:50:00|7101.2|7099.4|7103.6|7101.8|7104.7|7102.6|7101.2|7099|183
1635875700000|2021-11-02 17:55:00|7103.7|7101.9|7105.7|7102.7|7106.5|7103.9|7103.7|7101.4|208
1635876000000|2021-11-02 18:00:00|7105.6|7102.6|7103.9|7102.1|7105.7|7102.7|7103.7|7101.4|141
1635876300000|2021-11-02 18:05:00|7103.8|7102|7104|7102.2|7105.1|7102.7|7103.7|7101.5|121
1635876600000|2021-11-02 18:10:00|7104.8|7101.8|7104.8|7103|7105.8|7103.6|7104|7101.5|242
1635876900000|2021-11-02 18:15:00|7105.6|7102.6|7105.7|7103.9|7106.5|7104|7104.5|7102.1|182
1635877200000|2021-11-02 18:20:00|7105.6|7103.8|7104.7|7102.9|7106.9|7104.5|7104.7|7102.3|177
1635877500000|2021-11-02 18:25:00|7104.8|7103|7105|7102|7105.5|7103.1|7104.1|7101.8|256
1635877800000|2021-11-02 18:30:00|7105.1|7102.1|7106.4|7103.4|7107.3|7104.9|7104.2|7101.8|254
1635878100000|2021-11-02 18:35:00|7106.5|7103.5|7107.3|7105.5|7108.2|7105.7|7105.7|7103.4|158
1635878400000|2021-11-02 18:40:00|7107.8|7104.8|7108.2|7106.4|7109.1|7106.5|7107.1|7104.8|126
1635878700000|2021-11-02 18:45:00|7108.9|7105.9|7110.7|7108.9|7111.4|7109.3|7108.2|7105.8|180
1635879000000|2021-11-02 18:50:00|7110.8|7109|7110.4|7108.6|7113|7110.6|7109.6|7107.3|216
1635879300000|2021-11-02 18:55:00|7111|7108|7107.3|7104.3|7112.5|7110|7105.3|7102.4|354
1635879600000|2021-11-02 19:00:00|7106.5|7104.7|7109|7106|7110.4|7108|7106.5|7104.4|226
1635879900000|2021-11-02 19:05:00|7108.9|7105.9|7108.3|7106.5|7110.1|7107.3|7106.1|7103.7|237
1635880200000|2021-11-02 19:10:00|7108.8|7105.8|7106.7|7104.9|7109|7106.4|7105.9|7103.6|146
1635880500000|2021-11-02 19:15:00|7106.6|7104.8|7108.1|7105.1|7108.5|7106|7106.6|7104.5|220
1635880800000|2021-11-02 19:20:00|7108.2|7105.2|7108|7106.2|7109|7106.5|7107.1|7104.7|158
1635881100000|2021-11-02 19:25:00|7107.9|7106.1|7108.1|7106.3|7108.8|7106.4|7106.9|7104.5|180
1635881400000|2021-11-02 19:30:00|7108|7106.2|7109.1|7106.1|7109.4|7106.9|7107.6|7105.2|195
1635881700000|2021-11-02 19:35:00|7109|7106|7108.4|7105.4|7109.3|7106.9|7107.6|7105.2|200
1635882000000|2021-11-02 19:40:00|7108.3|7105.3|7110.9|7107.9|7111.1|7108.8|7107.9|7105.3|221
1635882300000|2021-11-02 19:45:00|7110.8|7107.8|7110|7107|7111|7108.4|7108.8|7106.4|220
1635882600000|2021-11-02 19:50:00|7109.7|7106.7|7111.2|7109.4|7111.9|7109.5|7108.7|7106.2|244
1635882900000|2021-11-02 19:55:00|7111.8|7108.8|7112.7|7110.9|7113|7110.9|7110.1|7107.6|270
1635883200000|2021-11-02 20:00:00|7112.6|7110.8|7110.2|7107.2|7114|7111|7109.7|7107|200
1635883500000|2021-11-02 20:05:00|7110.1|7107.1|7109.6|7106.6|7110.1|7107.4|7108.4|7105.4|122
1635883800000|2021-11-02 20:10:00|7109.5|7106.5|7109.8|7106.8|7110.3|7107.9|7108.5|7106.1|125
1635884100000|2021-11-02 20:15:00|7109.9|7106.9|7110|7107|7110.4|7108|7109.2|7106.8|106
1635884400000|2021-11-02 20:20:00|7109.9|7106.9|7109.4|7106.4|7110.2|7107.8|7109.1|7106.4|88
1635884700000|2021-11-02 20:25:00|7108.8|7107|7109.9|7106.9|7109.9|7107.4|7108.7|7106.3|113
1635885000000|2021-11-02 20:30:00|7109.3|7107.5|7109.8|7106.8|7110.1|7107.6|7109.1|7106.5|130
1635885300000|2021-11-02 20:35:00|7109.9|7106.9|7108.8|7105.8|7110|7107.6|7107.8|7105.1|174
1635885600000|2021-11-02 20:40:00|7109.1|7106.1|7110.3|7107.3|7110.6|7108.2|7108.2|7105.7|114
1635885900000|2021-11-02 20:45:00|7110.2|7107.2|7110.9|7107.9|7112.3|7109.3|7109.8|7106.8|190
1635886200000|2021-11-02 20:50:00|7111|7108|7111.2|7108.2|7111.7|7108.7|7109.5|7106.9|193
1635886500000|2021-11-02 20:55:00|7111.1|7108.1|7114.3|7109.4|7115|7110.9|7111|7107.2|232
1635886800000|2021-11-02 21:00:00|7115.2|7108.5|7112.6|7108.7|7118.4|7109.5|7112.6|7104.6|65
1635887100000|2021-11-02 21:05:00|7113.3|7105.8|7109.7|7104.5|7114.4|7108.7|7109.4|7101|135
1635887400000|2021-11-02 21:10:00|7109.6|7104.3|7109.6|7104.4|7111|7106.5|7109.2|7103.8|149
1635887700000|2021-11-02 21:15:00|7109.7|7104.8|7113.8|7109.5|7119.2|7110.8|7109.4|7104.5|252
1635888000000|2021-11-02 21:20:00|7114.8|7109.9|7116.3|7113|7117.8|7113.3|7113.6|7109.4|243
1635888300000|2021-11-02 21:25:00|7116.7|7112.9|7115.1|7109.5|7118.8|7113.2|7114.1|7109.4|195
1635888600000|2021-11-02 21:30:00|7114.5|7109.4|7114.3|7109.3|7115.9|7110.2|7113.2|7108.9|196
1635888900000|2021-11-02 21:35:00|7114.4|7109.5|7115.2|7104.1|7117.3|7110.5|7111.8|7098.8|174
1635889200000|2021-11-02 21:40:00|7115.3|7104|7113.9|7100.9|7117.8|7108.8|7109.7|7099.1|352
1635889500000|2021-11-02 21:45:00|7114.1|7101.1|7126.9|7122.3|7129.8|7123|7114.1|7101.1|522
1635889800000|2021-11-02 21:50:00|7127.3|7121.9|7126.9|7122.1|7130.2|7123.6|7124.7|7119.8|366
1635890100000|2021-11-02 21:55:00|7127|7122.2|7126.9|7121.1|7128.8|7123.5|7124.6|7118.1|290
1635890400000|2021-11-02 22:00:00|7126.7|7121.2|7126.6|7122.4|7128.3|7123|7121.7|7118.3|689
1635890700000|2021-11-02 22:05:00|7128|7122.7|7128.1|7125.1|7131|7127.8|7123.4|7119.8|596
1635891000000|2021-11-02 22:10:00|7128.2|7125.2|7130.5|7127.5|7130.6|7127.6|7127.8|7124.5|272
1635891300000|2021-11-02 22:15:00|7129.9|7126.9|7128.9|7125.9|7130.2|7127.2|7127.3|7124.3|183
1635891600000|2021-11-02 22:20:00|7129.1|7126.1|7130.4|7127.4|7130.4|7127.4|7128.4|7125.4|129
1635891900000|2021-11-02 22:25:00|7130.3|7127.3|7130.2|7127.2|7130.8|7127.8|7130|7127|115
1635892200000|2021-11-02 22:30:00|7130.3|7127.3|7131.6|7128.6|7131.8|7128.8|7129.1|7126.1|212
1635892500000|2021-11-02 22:35:00|7131.7|7128.7|7131.1|7128.1|7131.9|7128.9|7130.6|7127.6|185
1635892800000|2021-11-02 22:40:00|7131|7128|7132.3|7129.3|7133|7130|7130.6|7127.6|192
1635893100000|2021-11-02 22:45:00|7132.4|7129.4|7131.8|7128.8|7133.2|7130.2|7131.4|7128.4|171
1635893400000|2021-11-02 22:50:00|7131.9|7128.9|7129.5|7126.5|7132.3|7129.3|7129.1|7126.1|176
1635893700000|2021-11-02 22:55:00|7129.4|7126.4|7130.4|7127.4|7130.8|7127.8|7129|7126|208
1635894000000|2021-11-02 23:00:00|7130.3|7127.3|7126.5|7123.5|7130.5|7127.5|7125.8|7123.4|306
1635894300000|2021-11-02 23:05:00|7126.4|7123.4|7123.5|7121.7|7127.6|7125.1|7122.5|7119.9|307
1635894600000|2021-11-02 23:10:00|7123.8|7120.8|7123.8|7120.8|7124|7121.3|7121.3|7118.7|189
1635894900000|2021-11-02 23:15:00|7123.9|7120.9|7124.4|7121.4|7126.9|7124.5|7123.8|7120.8|202
1635895200000|2021-11-02 23:20:00|7124.5|7121.5|7125.1|7122.1|7125.8|7123.4|7123.8|7121.4|139
1635895500000|2021-11-02 23:25:00|7125.2|7122.2|7124.7|7121.7|7125.2|7123.1|7123.7|7121.3|168
1635895800000|2021-11-02 23:30:00|7124.8|7121.8|7125.1|7123.3|7125.8|7123.6|7123.7|7121.4|171
1635896100000|2021-11-02 23:35:00|7125.2|7123.4|7125.6|7122.6|7126.9|7124.9|7124.9|7122.6|154
1635896400000|2021-11-02 23:40:00|7125.7|7122.7|7125|7123.2|7125.7|7123.3|7122.9|7121|134
1635896700000|2021-11-02 23:45:00|7124.9|7123.1|7127.1|7124.1|7127.2|7124.6|7124.8|7122.5|156
1635897000000|2021-11-02 23:50:00|7127|7124|7126|7124.2|7127.7|7125.1|7125.7|7123.3|155
1635897300000|2021-11-02 23:55:00|7126.6|7123.6|7126.8|7123.8|7127.3|7125|7125.5|7123.1|106
1635897600000|2021-11-03 00:00:00|7126.7|7123.7|7123.8|7122|7126.7|7124.5|7123.1|7121|228
1635897900000|2021-11-03 00:05:00|7123.9|7122.1|7123.5|7121.7|7125.5|7123.6|7123.2|7121.4|196
1635898200000|2021-11-03 00:10:00|7123.4|7121.6|7119.3|7117.5|7124|7121.6|7119.2|7117.3|220
1635898500000|2021-11-03 00:15:00|7119.2|7117.4|7116.8|7115|7119.7|7117.4|7116.6|7114.8|186
1635898800000|2021-11-03 00:20:00|7116.9|7115.1|7117.7|7115.9|7120.5|7118.7|7116.8|7115|241
1635899100000|2021-11-03 00:25:00|7117.6|7115.8|7116.1|7113.1|7117.6|7115.8|7114.2|7112.3|229
1635899400000|2021-11-03 00:30:00|7116.2|7113.2|7116.9|7115.1|7117.6|7115.8|7115.3|7112.7|233
1635899700000|2021-11-03 00:35:00|7117|7115.2|7116.1|7114.3|7117.7|7115.8|7115.9|7114.1|207
1635900000000|2021-11-03 00:40:00|7116.2|7114.4|7117.4|7115.6|7117.6|7115.8|7114.6|7112.5|232
1635900300000|2021-11-03 00:45:00|7117.5|7115.7|7119.1|7117.3|7119.3|7117.5|7116.9|7115.1|193
1635900600000|2021-11-03 00:50:00|7119.2|7117.4|7120.4|7118.6|7120.6|7118.8|7118.2|7116.4|176
1635900900000|2021-11-03 00:55:00|7120.5|7118.7|7121.2|7119.4|7122.5|7120.7|7120.4|7118.6|210
1635901200000|2021-11-03 01:00:00|7121|7119.2|7123.9|7122.1|7125.8|7124|7120.3|7118.5|317
1635901500000|2021-11-03 01:05:00|7123.8|7122|7123.6|7121.8|7124.6|7122.8|7122.8|7121|275
1635901800000|2021-11-03 01:10:00|7123.7|7121.9|7124|7122.2|7124.6|7122.8|7123.2|7121.4|254
1635902100000|2021-11-03 01:15:00|7123.9|7122.1|7125|7123.2|7125.3|7123.5|7123.8|7122|251
1635902400000|2021-11-03 01:20:00|7124.9|7123.1|7124.9|7123.1|7125.8|7124|7124.4|7122.6|280
1635902700000|2021-11-03 01:25:00|7125|7123.2|7123.8|7122|7125.5|7123.7|7122.8|7121|298
1635903000000|2021-11-03 01:30:00|7123.9|7122.1|7123.7|7121.9|7124.7|7122.9|7123.4|7121.6|219
1635903300000|2021-11-03 01:35:00|7123.6|7121.8|7126.9|7125.1|7128.3|7126.5|7123.6|7121.8|270
1635903600000|2021-11-03 01:40:00|7127|7125.2|7127.5|7124.5|7127.8|7125.8|7125.6|7123.8|279
1635903900000|2021-11-03 01:45:00|7127.4|7124.4|7123.7|7121.9|7127.5|7124.6|7123.4|7121.6|311
1635904200000|2021-11-03 01:50:00|7123.8|7122|7123.2|7121.4|7124.4|7122.2|7121.7|7119.9|266
1635904500000|2021-11-03 01:55:00|7123.1|7121.3|7123.5|7121.7|7124.6|7122.6|7122.7|7120.9|314
1635904800000|2021-11-03 02:00:00|7123.6|7121.8|7121.1|7119.3|7123.6|7121.8|7120.4|7118.6|270
1635905100000|2021-11-03 02:05:00|7121.2|7119.4|7121.5|7119.7|7123.2|7121.1|7120.9|7119.1|202
1635905400000|2021-11-03 02:10:00|7121.4|7119.6|7119.5|7117.7|7122|7120.2|7119|7117.2|219
1635905700000|2021-11-03 02:15:00|7119.6|7117.8|7118|7116.2|7119.8|7118|7117.8|7116|249
1635906000000|2021-11-03 02:20:00|7118.1|7116.3|7119.6|7116.6|7119.7|7117.5|7118|7116.2|207
1635906300000|2021-11-03 02:25:00|7118.8|7117|7118.2|7116.4|7119.4|7117.4|7117.9|7116.1|205
1635906600000|2021-11-03 02:30:00|7118.3|7116.5|7117.9|7116.1|7119.2|7117.4|7117.7|7115.3|265
1635906900000|2021-11-03 02:35:00|7117.8|7116|7118.3|7116.5|7118.4|7116.6|7117.2|7115.3|262
1635907200000|2021-11-03 02:40:00|7118.2|7116.4|7117|7115.2|7118.8|7117|7116.8|7115|218
1635907500000|2021-11-03 02:45:00|7116.9|7115.1|7118.1|7116.3|7118.9|7117.1|7116.7|7114.9|263
1635907800000|2021-11-03 02:50:00|7118|7116.2|7118.3|7116.5|7118.3|7116.5|7117.4|7115.6|180
1635908100000|2021-11-03 02:55:00|7118.5|7116.7|7117.9|7116.1|7119.9|7118.1|7117.6|7115.8|219
1635908400000|2021-11-03 03:00:00|7118|7116.2|7116.2|7114.4|7118.5|7116.4|7116.2|7114.2|298
1635908700000|2021-11-03 03:05:00|7116.3|7114.5|7117.7|7115.9|7117.7|7115.9|7115.9|7114.1|175
1635909000000|2021-11-03 03:10:00|7117.8|7116|7119.1|7117.3|7119.3|7117.5|7116.8|7114.9|214
1635909300000|2021-11-03 03:15:00|7119|7117.2|7119.5|7117.7|7120.1|7118.3|7118.6|7116.8|265
1635909600000|2021-11-03 03:20:00|7119.4|7117.6|7118.9|7117.1|7120|7118.2|7118.5|7116.7|201
1635909900000|2021-11-03 03:25:00|7119|7117.2|7120.9|7119.1|7121.2|7119.4|7118.9|7116.9|233
1635910200000|2021-11-03 03:30:00|7121|7119.2|7120.2|7118.4|7121.4|7119.6|7120.2|7118.4|171
1635910500000|2021-11-03 03:35:00|7120.1|7118.3|7120.3|7118.5|7121.1|7118.7|7119.2|7117.4|157
1635910800000|2021-11-03 03:40:00|7120.4|7118.6|7120.2|7118.4|7120.4|7118.6|7119.5|7117.7|134
1635911100000|2021-11-03 03:45:00|7120.3|7118.5|7120.1|7118.3|7120.4|7118.6|7119.2|7117.4|144
1635911400000|2021-11-03 03:50:00|7120|7118.2|7120.3|7118.5|7120.7|7118.9|7119.8|7118|142
1635911700000|2021-11-03 03:55:00|7120.2|7118.4|7120.4|7118.6|7120.9|7119.1|7119.9|7117.9|183
1635912000000|2021-11-03 04:00:00|7120.5|7118.7|7122.7|7120.9|7123.5|7121.6|7119.7|7117.9|199
1635912300000|2021-11-03 04:05:00|7122.8|7121|7122.7|7120.9|7124.6|7122.8|7122.6|7120.8|225
1635912600000|2021-11-03 04:10:00|7122.6|7120.8|7120.4|7118.6|7122.7|7120.9|7120.3|7118.5|194
1635912900000|2021-11-03 04:15:00|7120.3|7118.5|7118.5|7116.7|7120.6|7118.8|7118.5|7116.7|156
1635913200000|2021-11-03 04:20:00|7118.4|7116.6|7119.7|7117.9|7119.7|7117.9|7117.8|7116|177
1635913500000|2021-11-03 04:25:00|7119.6|7117.8|7119.1|7117.3|7120.3|7118.5|7118.5|7116.7|157
1635913800000|2021-11-03 04:30:00|7119|7117.2|7119.5|7117.7|7119.8|7118|7118.6|7116.8|163
1635914100000|2021-11-03 04:35:00|7119.6|7117.8|7120|7118.2|7121|7119.2|7119|7117.2|121
1635914400000|2021-11-03 04:40:00|7120.1|7118.3|7120.6|7118.8|7120.9|7119.1|7119.4|7117.6|132
1635914700000|2021-11-03 04:45:00|7120.5|7118.7|7121.3|7119.5|7122.1|7120.3|7120.2|7118.4|120
1635915000000|2021-11-03 04:50:00|7121.2|7119.4|7120.2|7118.4|7121.5|7119.7|7119.7|7117.9|123
1635915300000|2021-11-03 04:55:00|7120.3|7118.5|7121.6|7119.8|7121.9|7120.1|7120|7118.2|132
1635915600000|2021-11-03 05:00:00|7121.7|7119.9|7122.1|7120.3|7122.5|7120.7|7121.1|7119.3|199
1635915900000|2021-11-03 05:05:00|7122|7120.2|7121.6|7119.8|7123.1|7121.3|7121.5|7119.7|136
1635916200000|2021-11-03 05:10:00|7121.7|7119.9|7121.3|7119.5|7121.7|7119.9|7120.6|7118.8|152
1635916500000|2021-11-03 05:15:00|7121.4|7119.6|7121.2|7119.4|7121.8|7120|7120.8|7119|203
1635916800000|2021-11-03 05:20:00|7121.3|7119.5|7121.4|7119.6|7121.7|7119.9|7120.8|7118.7|200
1635917100000|2021-11-03 05:25:00|7121.7|7119.9|7125|7123.2|7125.4|7123.6|7121.6|7119.8|200
1635917400000|2021-11-03 05:30:00|7124.9|7123.1|7123.8|7122|7125.6|7123.8|7123.3|7121.5|213
1635917700000|2021-11-03 05:35:00|7123.9|7122.1|7121.6|7119.8|7124|7122.2|7121.5|7119.7|187
1635918000000|2021-11-03 05:40:00|7121.8|7120|7123.6|7121.8|7123.9|7122.1|7121.7|7119.9|177
1635918300000|2021-11-03 05:45:00|7123.7|7121.9|7123|7121.2|7124.5|7122.7|7122.8|7121|213
1635918600000|2021-11-03 05:50:00|7122.8|7121|7123.2|7121.4|7123.9|7122.1|7122.6|7120.8|182
1635918900000|2021-11-03 05:55:00|7123.1|7121.3|7125.1|7123.3|7125.6|7123.8|7123.1|7121.3|189
1635919200000|2021-11-03 06:00:00|7125.2|7123.4|7123.7|7121.9|7125.2|7123.4|7123|7121.2|213
1635919500000|2021-11-03 06:05:00|7123.8|7122|7126|7124.2|7126.2|7124.4|7123.8|7122|270
1635919800000|2021-11-03 06:10:00|7126.3|7124.5|7127.9|7126.1|7128.1|7126.3|7126.1|7124.3|212
1635920100000|2021-11-03 06:15:00|7128.1|7126.3|7127.1|7125.3|7129.7|7127.3|7125.5|7123.7|277
1635920400000|2021-11-03 06:20:00|7126.9|7125.1|7129.4|7127.6|7129.9|7127.7|7126.8|7125|246
1635920700000|2021-11-03 06:25:00|7129.5|7127.7|7127.5|7125.7|7129.9|7128.1|7127.2|7125.4|189
1635921000000|2021-11-03 06:30:00|7127.6|7125.8|7126.5|7124.7|7127.6|7125.8|7125.5|7123.7|229
1635921300000|2021-11-03 06:35:00|7126.4|7124.6|7125|7123.2|7126.5|7124.7|7124.1|7122.2|239
1635921600000|2021-11-03 06:40:00|7125.1|7123.3|7125.7|7123.9|7127.3|7125.5|7125|7123.2|219
1635921900000|2021-11-03 06:45:00|7125.9|7124.1|7125.8|7124|7126.1|7124.3|7124.5|7122.7|195
1635922200000|2021-11-03 06:50:00|7125.5|7123.7|7126.1|7124.3|7126.9|7125.1|7125.4|7123.6|198
1635922500000|2021-11-03 06:55:00|7126|7124.2|7127.4|7124.4|7127.5|7125.3|7125|7123.2|228
1635922800000|2021-11-03 07:00:00|7126.2|7123.7|7129.7|7127.9|7131.3|7129.1|7125.2|7123.1|357
1635923100000|2021-11-03 07:05:00|7129.5|7127.7|7129.3|7127.5|7130.4|7128.6|7127.8|7126|239
1635923400000|2021-11-03 07:10:00|7129.2|7127.4|7129.2|7126.2|7131|7129.2|7128.1|7126.1|306
1635923700000|2021-11-03 07:15:00|7128.9|7127.1|7130.8|7129|7131.8|7130|7127.9|7126.1|320
1635924000000|2021-11-03 07:20:00|7130.7|7128.9|7133.8|7132|7135.2|7133|7130.1|7128.3|303
1635924300000|2021-11-03 07:25:00|7133.9|7132.1|7133|7131.2|7135.4|7133.6|7132.8|7130.5|247
1635924600000|2021-11-03 07:30:00|7133.2|7131.4|7130.4|7128.6|7133.7|7131.5|7129.3|7126.6|350
1635924900000|2021-11-03 07:35:00|7130.3|7128.5|7128.5|7126.7|7130.9|7128.5|7127|7124.6|310
1635925200000|2021-11-03 07:40:00|7128.6|7126.8|7128.9|7127.1|7129.2|7127.4|7127|7124.5|245
1635925500000|2021-11-03 07:45:00|7128.8|7127|7129.5|7127.7|7129.8|7128|7127.9|7125.6|279
1635925800000|2021-11-03 07:50:00|7129.4|7127.6|7130.1|7128.3|7131.5|7129.4|7129.1|7127.3|254
1635926100000|2021-11-03 07:55:00|7130.2|7128.4|7132.7|7130.9|7134|7131.9|7130.1|7127.8|342
1635926400000|2021-11-03 08:00:00|7132.5|7130.7|7137.3|7134.3|7138.1|7135.6|7130.1|7127.6|426
1635926700000|2021-11-03 08:05:00|7137.2|7134.2|7137.5|7135.7|7138.5|7136|7133.6|7131.3|408
1635927000000|2021-11-03 08:10:00|7138.4|7135.4|7138.3|7136.5|7139.3|7137|7135.8|7134|390
1635927300000|2021-11-03 08:15:00|7138.4|7136.6|7140.3|7138.5|7141|7138.6|7137.6|7135.5|381
1635927600000|2021-11-03 08:20:00|7140.4|7138.6|7140.6|7137.6|7141|7138.6|7138.9|7136.6|305
1635927900000|2021-11-03 08:25:00|7140|7138.2|7137.9|7136.1|7141|7138.7|7137.7|7135.5|322
1635928200000|2021-11-03 08:30:00|7138|7136.2|7136.5|7134.7|7139.6|7137.6|7136|7133.9|334
1635928500000|2021-11-03 08:35:00|7136.4|7134.6|7137.6|7135.8|7138.4|7136|7136.3|7134|226
1635928800000|2021-11-03 08:40:00|7137.7|7135.9|7138.4|7136.6|7138.9|7136.7|7136.7|7134.3|274
1635929100000|2021-11-03 08:45:00|7138.5|7136.7|7139.2|7137.4|7140.2|7137.9|7136.9|7134.5|324
1635929400000|2021-11-03 08:50:00|7139.1|7137.3|7136|7133|7139.3|7137.5|7134.8|7132.6|340
1635929700000|2021-11-03 08:55:00|7135.9|7132.9|7136.3|7133.3|7137.2|7134.6|7133.4|7130.9|331
1635930000000|2021-11-03 09:00:00|7135.6|7133.8|7134.6|7132.8|7135.7|7133.9|7133.5|7130.9|266
1635930300000|2021-11-03 09:05:00|7134.7|7132.9|7134.9|7131.9|7135.6|7133.1|7133.8|7131.4|277
1635930600000|2021-11-03 09:10:00|7134.1|7132.3|7134.6|7131.6|7135.8|7133.5|7133.9|7131.5|265
1635930900000|2021-11-03 09:15:00|7134.5|7131.5|7133.6|7130.6|7135|7132.5|7132.4|7130.3|319
1635931200000|2021-11-03 09:20:00|7133|7131.2|7134.6|7132.8|7135.4|7132.9|7132.2|7130.1|304
1635931500000|2021-11-03 09:25:00|7134.5|7132.7|7133.7|7131.9|7135.9|7134|7133.6|7131.2|175
1635931800000|2021-11-03 09:30:00|7133.6|7131.8|7137.2|7135.4|7137.3|7135.4|7133.6|7131.8|300
1635932100000|2021-11-03 09:35:00|7137.1|7135.3|7141.8|7140|7142.7|7140.5|7136.5|7134.3|374
1635932400000|2021-11-03 09:40:00|7141.7|7139.9|7139.7|7137.9|7142.2|7140.4|7139.6|7137.6|331
1635932700000|2021-11-03 09:45:00|7139.8|7138|7140.3|7138.5|7141.8|7139.5|7138.5|7136.2|338
1635933000000|2021-11-03 09:50:00|7140.2|7138.4|7141.2|7139.4|7142.8|7140.6|7140|7137.8|267
1635933300000|2021-11-03 09:55:00|7141.4|7139.6|7142.6|7139.6|7143|7140.6|7140.5|7138.7|288
1635933600000|2021-11-03 10:00:00|7142.7|7139.7|7141.3|7139.5|7142.7|7140.2|7138.7|7136.9|396
1635933900000|2021-11-03 10:05:00|7141.2|7139.4|7140|7138.2|7142.1|7139.7|7139.5|7137.2|369
1635934200000|2021-11-03 10:10:00|7140.1|7138.3|7140.6|7137.6|7141.9|7139.5|7139.9|7137.5|285
1635934500000|2021-11-03 10:15:00|7140.5|7137.5|7139.7|7137.9|7140.7|7138.5|7138.8|7136.6|284
1635934800000|2021-11-03 10:20:00|7139.8|7138|7139.3|7137.5|7141.1|7139.3|7138.8|7137|218
1635935100000|2021-11-03 10:25:00|7139.4|7137.6|7142.7|7140.9|7143.3|7141.5|7139.1|7137|291
1635935400000|2021-11-03 10:30:00|7142.9|7141.1|7141.9|7138.9|7144.1|7141.7|7140.4|7138.4|274
1635935700000|2021-11-03 10:35:00|7141.2|7139.4|7145.6|7143.8|7146.2|7143.9|7141.2|7138.9|286
1635936000000|2021-11-03 10:40:00|7145.7|7143.9|7145.8|7144|7146.7|7144.2|7143.8|7141.4|320
1635936300000|2021-11-03 10:45:00|7146.3|7143.3|7142.6|7139.6|7146.6|7144.4|7141.7|7139.3|306
1635936600000|2021-11-03 10:50:00|7142.5|7139.5|7142.9|7141.1|7144.2|7142.4|7142.1|7139.5|248
1635936900000|2021-11-03 10:55:00|7143|7141.2|7144.2|7141.2|7144.2|7141.5|7142.6|7139.8|277
1635937200000|2021-11-03 11:00:00|7144.1|7141.1|7141.7|7139.9|7144.2|7141.5|7141.4|7138.9|298
1635937500000|2021-11-03 11:05:00|7141.8|7140|7139.5|7137.7|7142.8|7140.3|7139.4|7137.1|256
1635937800000|2021-11-03 11:10:00|7139.4|7137.6|7138.1|7136.3|7140.2|7137.7|7138.1|7135.9|218
1635938100000|2021-11-03 11:15:00|7138|7136.2|7137.1|7135.3|7138.3|7136.2|7136.3|7133.9|237
1635938400000|2021-11-03 11:20:00|7137|7135.2|7138|7135|7138|7135.8|7136.4|7134.1|228
1635938700000|2021-11-03 11:25:00|7137.9|7134.9|7139.8|7136.8|7140.2|7137.5|7136.4|7134.3|324
1635939000000|2021-11-03 11:30:00|7139.7|7136.7|7141.6|7139.8|7143.6|7141.1|7138.9|7136.5|274
1635939300000|2021-11-03 11:35:00|7141.4|7139.6|7140.5|7137.5|7141.5|7139.7|7139|7136.9|230
1635939600000|2021-11-03 11:40:00|7140.6|7137.6|7143.9|7142.1|7144.8|7142.4|7139.7|7137.4|229
1635939900000|2021-11-03 11:45:00|7144|7142.2|7144.6|7142.8|7144.9|7142.9|7141.1|7139|296
1635940200000|2021-11-03 11:50:00|7144.5|7142.7|7143.4|7140.4|7145|7142.9|7142.5|7140.1|280
1635940500000|2021-11-03 11:55:00|7143.5|7140.5|7143.6|7141.8|7144.5|7142.2|7142.1|7139.7|294
1635940800000|2021-11-03 12:00:00|7143.7|7141.9|7146.7|7144.9|7146.8|7145|7143.5|7141|286
1635941100000|2021-11-03 12:05:00|7146.6|7144.8|7146.9|7145.1|7148.6|7146.5|7146.5|7144.2|298
1635941400000|2021-11-03 12:10:00|7147|7145.2|7147.7|7142.8|7147.7|7145.3|7144.1|7141.7|280
1635941700000|2021-11-03 12:15:00|7147.2|7142.6|7144|7142.2|7147.2|7144.4|7142.2|7139.7|499
1635942000000|2021-11-03 12:20:00|7144.2|7142.4|7140.8|7139|7145.1|7142.7|7139.6|7137.4|455
1635942300000|2021-11-03 12:25:00|7140.7|7138.9|7139.1|7137.3|7141.6|7139.8|7137.2|7134.8|374
1635942600000|2021-11-03 12:30:00|7139.2|7137.4|7139.5|7137.7|7141.4|7139.3|7138.8|7136.4|371
1635942900000|2021-11-03 12:35:00|7139.4|7137.6|7140|7138.2|7141.2|7139.4|7137.8|7135.4|306
1635943200000|2021-11-03 12:40:00|7139.7|7137.9|7138.8|7137|7140.4|7138.2|7138.1|7136|369
1635943500000|2021-11-03 12:45:00|7138.7|7136.9|7139.7|7137.9|7142.2|7140.4|7138.4|7136.6|369
1635943800000|2021-11-03 12:50:00|7139.6|7137.8|7145.1|7143.3|7145.7|7143.9|7138.9|7137.1|386
1635944100000|2021-11-03 12:55:00|7145.2|7143.4|7144.8|7141.8|7147.7|7145.8|7144|7141.6|396
1635944400000|2021-11-03 13:00:00|7144.7|7141.7|7140.4|7138.6|7144.7|7142.3|7140|7137.8|453
1635944700000|2021-11-03 13:05:00|7141.1|7138.1|7139.3|7136.3|7141.4|7139.1|7138|7135.8|484
1635945000000|2021-11-03 13:10:00|7139.4|7136.4|7138.9|7137.1|7139.8|7137.4|7137.1|7134.8|426
1635945300000|2021-11-03 13:15:00|7138.7|7136.9|7134.1|7132.3|7138.7|7136.9|7133.1|7130.8|437
1635945600000|2021-11-03 13:20:00|7134.2|7132.4|7134.1|7132.3|7136.2|7133.9|7132.2|7129.8|419
1635945900000|2021-11-03 13:25:00|7134|7132.2|7134.3|7132.5|7135.6|7133.4|7132.1|7129.7|439
1635946200000|2021-11-03 13:30:00|7134.4|7132.6|7138.4|7135.4|7138.5|7136.2|7134.1|7131.7|504
1635946500000|2021-11-03 13:35:00|7138.5|7135.5|7131.7|7129.9|7138.5|7135.5|7130.4|7128|515
1635946800000|2021-11-03 13:40:00|7131.5|7129.7|7137.6|7134.6|7138.4|7136|7131.1|7129|480
1635947100000|2021-11-03 13:45:00|7137.4|7134.4|7135.7|7132.7|7137.7|7135|7132.1|7129.5|460
1635947400000|2021-11-03 13:50:00|7135.8|7132.8|7134.7|7131.7|7137.1|7134.6|7133.5|7131|426
1635947700000|2021-11-03 13:55:00|7134.6|7131.6|7141.6|7133.8|7141.9|7135.6|7133|7130.4|497
1635948000000|2021-11-03 14:00:00|7137.6|7134.3|7129.2|7127.4|7137.6|7134.3|7128.9|7126.5|670
1635948300000|2021-11-03 14:05:00|7129.5|7126.5|7122.4|7120.6|7130.8|7128.6|7121.5|7119.1|634
1635948600000|2021-11-03 14:10:00|7122.9|7119.9|7125.4|7122.4|7126.1|7123.7|7121.1|7118.9|536
1635948900000|2021-11-03 14:15:00|7124.7|7122.9|7124.5|7121.5|7127.9|7125.4|7123.3|7120.8|540
1635949200000|2021-11-03 14:20:00|7124.4|7121.4|7132.3|7129.3|7133.2|7130.8|7124.3|7121.3|497
1635949500000|2021-11-03 14:25:00|7131.5|7129.7|7130.9|7127.9|7133|7130.6|7127.3|7124.6|448
1635949800000|2021-11-03 14:30:00|7130.7|7127.7|7131.3|7129.5|7134.6|7132.2|7127.9|7125.6|509
1635950100000|2021-11-03 14:35:00|7131.4|7129.6|7133.4|7131.6|7134.4|7132|7130.3|7128.2|476
1635950400000|2021-11-03 14:40:00|7133.3|7131.5|7133.9|7130.9|7135|7132.9|7132.1|7129.8|415
1635950700000|2021-11-03 14:45:00|7134|7131|7135.1|7133.3|7137.4|7135.2|7131.2|7128.9|490
1635951000000|2021-11-03 14:50:00|7135.5|7133.7|7136.7|7133.7|7138.8|7136.4|7135.2|7132.8|452
1635951300000|2021-11-03 14:55:00|7136.6|7133.6|7136.6|7133.6|7140.5|7138.3|7135.2|7132.7|491
1635951600000|2021-11-03 15:00:00|7136.5|7133.5|7130.2|7127.2|7136.7|7134|7129.2|7126.7|482
1635951900000|2021-11-03 15:05:00|7130.1|7127.1|7131.2|7129.4|7132.3|7129.7|7129.4|7127|380
1635952200000|2021-11-03 15:10:00|7131.3|7129.5|7130.9|7129.1|7133.4|7131.2|7130.1|7127.7|335
1635952500000|2021-11-03 15:15:00|7131|7129.2|7133.1|7130.1|7134.2|7131.9|7131|7128.6|369
1635952800000|2021-11-03 15:20:00|7133|7130|7131.8|7130|7134|7132.1|7131.1|7129|360
1635953100000|2021-11-03 15:25:00|7131.7|7129.9|7135.3|7132.3|7137.2|7134.8|7130.3|7128.5|365
1635953400000|2021-11-03 15:30:00|7135|7133.2|7132.3|7130.5|7137|7134.5|7132.3|7130.3|459
1635953700000|2021-11-03 15:35:00|7132.2|7130.4|7131.2|7129.4|7134|7131.5|7130.8|7129|338
1635954000000|2021-11-03 15:40:00|7131.3|7129.5|7130.4|7128.6|7131.9|7130.1|7129.6|7127.3|374
1635954300000|2021-11-03 15:45:00|7130.5|7128.7|7132.3|7130.5|7135.3|7132.9|7130.4|7128.4|455
1635954600000|2021-11-03 15:50:00|7132.5|7130.7|7134.8|7133|7136.5|7134.1|7131.1|7129.1|403
1635954900000|2021-11-03 15:55:00|7134.9|7133.1|7138.3|7135.3|7139.4|7137.4|7134|7131.8|440
1635955200000|2021-11-03 16:00:00|7138.1|7135.1|7135.7|7132.7|7138.7|7136.5|7135|7132.7|435
1635955500000|2021-11-03 16:05:00|7135.6|7132.6|7135.4|7133.6|7137.3|7135|7133.9|7131.6|317
1635955800000|2021-11-03 16:10:00|7136.4|7133.4|7138.4|7135.4|7139|7136.6|7134.3|7131.8|324
1635956100000|2021-11-03 16:15:00|7138.2|7135.2|7138.1|7136.3|7139.9|7137.5|7137.4|7135.1|321
1635956400000|2021-11-03 16:20:00|7138.2|7136.4|7138|7136.2|7140.1|7137.6|7137.1|7134.8|353
1635956700000|2021-11-03 16:25:00|7138.5|7135.5|7139.7|7136.7|7139.7|7136.8|7136.8|7134.5|302
1635957000000|2021-11-03 16:30:00|7139.6|7136.6|7137.2|7134.2|7139.6|7136.6|7136.4|7134.1|318
1635957300000|2021-11-03 16:35:00|7136.6|7134.8|7136.8|7135|7138.7|7136.3|7136.4|7134.4|270
1635957600000|2021-11-03 16:40:00|7136.9|7135.1|7137.2|7135.4|7138|7135.6|7135.9|7134.1|245
1635957900000|2021-11-03 16:45:00|7137.1|7135.3|7139.8|7136.8|7140.5|7137.8|7136.8|7134.5|263
1635958200000|2021-11-03 16:50:00|7139.7|7136.7|7137.2|7135.4|7140.5|7137.9|7136.7|7134.6|303
1635958500000|2021-11-03 16:55:00|7138.1|7135.1|7136.7|7133.7|7139.2|7136.8|7136.5|7133.6|304
1635958800000|2021-11-03 17:00:00|7136.1|7134.3|7133.5|7130.5|7137.2|7134.9|7131.6|7129.4|371
1635959100000|2021-11-03 17:05:00|7133.4|7130.4|7132.9|7129.9|7133.5|7131.2|7131.5|7129|247
1635959400000|2021-11-03 17:10:00|7133|7130|7132.3|7129.3|7133.6|7131.6|7131.4|7128.8|282
1635959700000|2021-11-03 17:15:00|7131.8|7130|7131.3|7129.5|7132.5|7130.4|7130.9|7128.8|316
1635960000000|2021-11-03 17:20:00|7131.4|7129.6|7130.2|7128.4|7132.4|7130.1|7130.1|7127.8|173
1635960300000|2021-11-03 17:25:00|7130.3|7128.5|7131.3|7128.3|7131.7|7129.4|7129.7|7127.3|224
1635960600000|2021-11-03 17:30:00|7131.4|7128.4|7133|7131.2|7133.4|7131.3|7130.4|7127.8|262
1635960900000|2021-11-03 17:35:00|7133.6|7130.6|7133.7|7130.7|7134.1|7131.7|7132.5|7130.1|217
1635961200000|2021-11-03 17:40:00|7133|7131.2|7135.9|7132.9|7136.1|7133.4|7132.9|7130.3|292
1635961500000|2021-11-03 17:45:00|7136|7133|7135.4|7132.4|7136.3|7133.9|7134.4|7131.7|289
1635961800000|2021-11-03 17:50:00|7135.3|7132.3|7135|7133.2|7136.2|7133.8|7133.7|7131.4|248
1635962100000|2021-11-03 17:55:00|7135.1|7133.3|7143.6|7130.6|7143.6|7134.2|7134|7128.5|409
1635962400000|2021-11-03 18:00:00|7144.2|7131.2|7147.7|7144.7|7157.2|7152.9|7131.9|7126.5|1096
1635962700000|2021-11-03 18:05:00|7148|7145|7144.4|7141.4|7149.8|7147|7139.1|7136.1|863
1635963000000|2021-11-03 18:10:00|7144.5|7141.5|7135.3|7132.3|7144.5|7141.5|7131.9|7128.9|908
1635963300000|2021-11-03 18:15:00|7135.5|7132.5|7134.1|7131.1|7136.1|7133.1|7127.6|7124.6|702
1635963600000|2021-11-03 18:20:00|7134.3|7131.3|7141.1|7138.1|7142.7|7139.7|7131.6|7128.6|777
1635963900000|2021-11-03 18:25:00|7140.7|7137.7|7132.2|7129.2|7141.5|7138.5|7132.2|7129.2|714
1635964200000|2021-11-03 18:30:00|7132.1|7129.1|7125.7|7122.7|7133.5|7130.5|7118.9|7115.9|860
1635964500000|2021-11-03 18:35:00|7126.3|7123.3|7129.5|7126.5|7133.5|7130.5|7120.4|7116.7|884
1635964800000|2021-11-03 18:40:00|7130|7127|7137.1|7134.1|7138.3|7135.3|7124.6|7121.6|889
1635965100000|2021-11-03 18:45:00|7136.8|7133.8|7160.2|7157.2|7161.3|7158.3|7136.2|7133.2|922
1635965400000|2021-11-03 18:50:00|7161.1|7158.1|7163|7160|7173.6|7170.8|7160.6|7157.6|894
1635965700000|2021-11-03 18:55:00|7162.9|7159.9|7150.8|7147.8|7164.8|7161.8|7150.8|7147.8|777
1635966000000|2021-11-03 19:00:00|7151|7148|7144|7141|7153.3|7150.3|7143.2|7140.2|824
1635966300000|2021-11-03 19:05:00|7144.3|7141.3|7156.7|7153.7|7158.7|7155.7|7143.1|7140.1|746
1635966600000|2021-11-03 19:10:00|7156.3|7153.3|7150.7|7147.7|7157.6|7154.6|7148.7|7145.7|738
1635966900000|2021-11-03 19:15:00|7150.8|7147.8|7148.7|7145.7|7150.9|7147.9|7147.4|7144.4|626
1635967200000|2021-11-03 19:20:00|7148.6|7145.6|7152.3|7149.3|7155.6|7152.6|7147.8|7144.8|758
1635967500000|2021-11-03 19:25:00|7151.8|7148.8|7153.1|7150.1|7154.1|7151.1|7148.6|7145.6|644
1635967800000|2021-11-03 19:30:00|7153.3|7150.3|7161|7158|7161.1|7158.1|7151.9|7148.9|603
1635968100000|2021-11-03 19:35:00|7160.9|7157.9|7165.5|7162.5|7167.8|7164.8|7160.7|7157.7|683
1635968400000|2021-11-03 19:40:00|7165.4|7162.4|7171.2|7168.2|7171.5|7168.5|7164.9|7161.9|577
1635968700000|2021-11-03 19:45:00|7171.4|7168.4|7172|7169|7173.3|7170.3|7170.7|7167.7|485
1635969000000|2021-11-03 19:50:00|7171.8|7168.8|7168.9|7165.9|7172|7169|7166.5|7163.5|484
1635969300000|2021-11-03 19:55:00|7168.8|7165.8|7170.5|7167.5|7171.5|7168.5|7168.3|7165.3|519
1635969600000|2021-11-03 20:00:00|7170.6|7167.6|7168.6|7165.6|7170.6|7167.6|7165.5|7162.5|459
1635969900000|2021-11-03 20:05:00|7168.9|7165.9|7172.8|7169.8|7173.9|7170.9|7168.9|7165.9|349
1635970200000|2021-11-03 20:10:00|7173|7170|7173|7170|7175.1|7172.1|7172.5|7169.5|351
1635970500000|2021-11-03 20:15:00|7173.1|7170.1|7170.1|7167.1|7173.1|7170.1|7170|7167|281
1635970800000|2021-11-03 20:20:00|7169.7|7166.7|7172.5|7169.5|7172.7|7169.7|7168.5|7165.5|251
1635971100000|2021-11-03 20:25:00|7172.6|7169.6|7171.6|7168.6|7173.3|7170.3|7171|7168|281
1635971400000|2021-11-03 20:30:00|7171.7|7168.7|7170.7|7167.7|7171.8|7168.8|7169.9|7166.9|250
1635971700000|2021-11-03 20:35:00|7170.4|7167.4|7172.5|7169.5|7172.6|7169.6|7170.3|7167.3|229
1635972000000|2021-11-03 20:40:00|7172.3|7169.3|7167.3|7164.3|7173.2|7170.2|7167.3|7164.3|232
1635972300000|2021-11-03 20:45:00|7167.4|7164.4|7164.7|7161.7|7167.5|7164.5|7164.5|7161.5|203
1635972600000|2021-11-03 20:50:00|7164.8|7161.8|7165.5|7162.5|7165.6|7162.6|7163.9|7160.9|194
1635972900000|2021-11-03 20:55:00|7165.2|7162.9|7166.4|7153.4|7173.5|7162.9|7161.3|7151.2|414
1635973200000|2021-11-03 21:00:00|7166.2|7153.2|7159.7|7153.6|7172.7|7159.7|7152|7147.2|148
1635973500000|2021-11-03 21:05:00|7163.5|7153.7|7161.8|7151.7|7165.4|7155.2|7159|7149.1|148
1635973800000|2021-11-03 21:10:00|7161.3|7155.2|7163.9|7157.2|7166.5|7160.1|7159.4|7149.9|187
1635974100000|2021-11-03 21:15:00|7167|7154|7167.4|7159.1|7168.9|7162.2|7162.2|7153.3|146
1635974400000|2021-11-03 21:20:00|7166.2|7161.7|7166.4|7159.6|7169.6|7161.7|7164.4|7156.5|108
1635974700000|2021-11-03 21:25:00|7166.1|7160.7|7162.5|7149.6|7169.4|7161.2|7161.4|7148.4|115
1635975000000|2021-11-03 21:30:00|7162.9|7149.9|7164|7153|7167.5|7157.1|7162.3|7149.4|379
1635975300000|2021-11-03 21:35:00|7164.3|7152.7|7164.4|7157|7167|7157.8|7163.8|7152.1|421
1635975600000|2021-11-03 21:40:00|7164.5|7157.7|7164.5|7157.2|7167.8|7158.3|7163.7|7153.3|390
1635975900000|2021-11-03 21:45:00|7164.3|7156.6|7164.3|7157.6|7167.5|7159|7162.6|7153.6|493
1635976200000|2021-11-03 21:50:00|7164.2|7157.7|7165.9|7153.6|7167.3|7158.8|7163.1|7153.3|453
1635976500000|2021-11-03 21:55:00|7164|7155.7|7166.9|7153.9|7167.3|7158.5|7160.5|7148.8|613
1635976800000|2021-11-03 22:00:00|7166.7|7153.7|7163|7160.7|7166.7|7160.7|7161.4|7150.7|577
1635977100000|2021-11-03 22:05:00|7163.1|7159.4|7163.3|7160.3|7164|7161|7162.2|7159.3|370
1635977400000|2021-11-03 22:10:00|7163.2|7160.2|7167.2|7164.2|7167.5|7164.9|7162.6|7159.6|226
1635977700000|2021-11-03 22:15:00|7167.3|7164.3|7171.6|7168.6|7171.6|7168.6|7165.5|7162.5|267
1635978000000|2021-11-03 22:20:00|7171.3|7168.3|7169.3|7166.3|7172.1|7169.1|7169.1|7166.1|219
1635978300000|2021-11-03 22:25:00|7169.2|7166.2|7170.2|7167.2|7170.2|7167.2|7167.9|7164.9|157
1635978600000|2021-11-03 22:30:00|7170.1|7167.1|7168.3|7165.3|7170.2|7167.2|7167.8|7164.8|114
1635978900000|2021-11-03 22:35:00|7168.4|7165.4|7167.1|7164.1|7168.8|7165.8|7167|7164|143
1635979200000|2021-11-03 22:40:00|7167.2|7164.2|7166.7|7163.7|7167.2|7164.5|7165.6|7162.6|160
1635979500000|2021-11-03 22:45:00|7166.5|7163.5|7167.7|7164.7|7167.8|7164.8|7166.4|7163.4|166
1635979800000|2021-11-03 22:50:00|7167.8|7164.8|7170.1|7167.1|7170.3|7167.3|7166.7|7163.7|183
1635980100000|2021-11-03 22:55:00|7170|7167|7167.8|7164.8|7170.6|7167.6|7167.4|7164.4|226
1635980400000|2021-11-03 23:00:00|7167.6|7164.6|7169.9|7166.9|7170.6|7167.6|7167.5|7164.5|305
1635980700000|2021-11-03 23:05:00|7170|7167|7170.4|7167.4|7172.4|7169.9|7168.9|7165.9|421
1635981000000|2021-11-03 23:10:00|7170.5|7167.5|7168.5|7165.5|7171.1|7168.1|7166.8|7163.8|314
1635981300000|2021-11-03 23:15:00|7168.4|7165.4|7167.1|7164.1|7168.5|7165.5|7166.2|7163.2|298
1635981600000|2021-11-03 23:20:00|7167|7164|7167.8|7164.8|7168|7165|7167|7164|226
1635981900000|2021-11-03 23:25:00|7168|7165|7171.7|7168.7|7172|7169|7167.6|7164.6|262
1635982200000|2021-11-03 23:30:00|7171.6|7168.6|7171.4|7168.4|7173|7170|7171.2|7168.2|297
1635982500000|2021-11-03 23:35:00|7171.5|7168.5|7172.7|7169.7|7172.9|7169.9|7171.3|7168.3|163
1635982800000|2021-11-03 23:40:00|7172.8|7169.8|7171.9|7168.9|7173.4|7170.4|7171.7|7168.7|188
1635983100000|2021-11-03 23:45:00|7171.8|7168.8|7173.8|7170.8|7175.5|7172.5|7171.8|7168.8|261
1635983400000|2021-11-03 23:50:00|7173.9|7170.9|7175.7|7172.7|7176.9|7174.8|7173.6|7170.6|305
1635983700000|2021-11-03 23:55:00|7175.6|7172.6|7177|7174|7177.4|7175|7175|7172|269
1635984000000|2021-11-04 00:00:00|7177.1|7174.1|7174.5|7171.5|7180.4|7177.4|7173.4|7170.4|560
1635984300000|2021-11-04 00:05:00|7174.4|7171.4|7173.3|7170.3|7174.5|7171.5|7171.6|7168.6|434
1635984600000|2021-11-04 00:10:00|7173.2|7170.2|7174.9|7171.9|7176.4|7173.4|7172|7169|478
1635984900000|2021-11-04 00:15:00|7175|7172|7178.6|7175.6|7179.1|7176.1|7175|7172|422
1635985200000|2021-11-04 00:20:00|7178.4|7175.4|7174.4|7171.4|7178.8|7175.8|7174.1|7171.1|397
1635985500000|2021-11-04 00:25:00|7174.1|7171.1|7170.7|7167.7|7174.9|7171.9|7170.6|7167.6|356
1635985800000|2021-11-04 00:30:00|7171.4|7168.4|7169.4|7167.6|7173.4|7170.4|7169.3|7167.4|388
1635986100000|2021-11-04 00:35:00|7169.5|7167.7|7169.1|7167.3|7170.1|7168.3|7167.9|7166.1|241
1635986400000|2021-11-04 00:40:00|7169|7167.2|7170.9|7169.1|7170.9|7169.1|7168.7|7166.7|260
1635986700000|2021-11-04 00:45:00|7170.8|7169|7172.8|7171|7173.6|7171.3|7168.9|7166.7|334
1635987000000|2021-11-04 00:50:00|7172.7|7170.9|7169.8|7168|7173.5|7171.7|7168.7|7166.4|345
1635987300000|2021-11-04 00:55:00|7169.9|7168.1|7168.3|7166.5|7170.4|7168.1|7168.2|7166|338
1635987600000|2021-11-04 01:00:00|7168.2|7166.4|7166.9|7165.1|7168.2|7166.4|7165.4|7163.3|464
1635987900000|2021-11-04 01:05:00|7166.8|7165|7168.5|7166.7|7168.6|7166.8|7165.5|7163.7|348
1635988200000|2021-11-04 01:10:00|7168.4|7166.6|7166.2|7164.4|7169.4|7167.3|7165.7|7163.9|267
1635988500000|2021-11-04 01:15:00|7166.3|7164.5|7169.2|7167.4|7169.6|7167.6|7165.3|7163.5|333
1635988800000|2021-11-04 01:20:00|7169.5|7167.7|7167.9|7166.1|7169.5|7167.7|7167.3|7165.5|264
1635989100000|2021-11-04 01:25:00|7167.8|7166|7167.3|7165.5|7169|7167.2|7167.2|7165.3|257
1635989400000|2021-11-04 01:30:00|7167.4|7165.6|7165.5|7163.7|7168.3|7165.9|7165.1|7163.3|399
1635989700000|2021-11-04 01:35:00|7165.6|7163.8|7162.8|7161|7166.2|7164.4|7162.5|7160.7|320
1635990000000|2021-11-04 01:40:00|7162.9|7161.1|7161.8|7160|7163.6|7161.5|7160.7|7158.9|328
1635990300000|2021-11-04 01:45:00|7161.7|7159.9|7159.6|7157.8|7162.3|7160.5|7159.1|7157.3|359
1635990600000|2021-11-04 01:50:00|7159.5|7157.7|7159.8|7158|7160|7158.2|7157.9|7156.1|307
1635990900000|2021-11-04 01:55:00|7159.7|7157.9|7162.4|7160.6|7162.6|7160.8|7158.2|7156.4|336
1635991200000|2021-11-04 02:00:00|7162.5|7160.7|7161.3|7159.5|7162.5|7160.7|7159.8|7157.6|250
1635991500000|2021-11-04 02:05:00|7161.4|7159.6|7160.1|7158.3|7162.5|7160.3|7159.6|7157.7|271
1635991800000|2021-11-04 02:10:00|7160.2|7158.4|7159.4|7157.6|7161.5|7159.6|7157.4|7155.6|265
1635992100000|2021-11-04 02:15:00|7159.3|7157.5|7162.1|7160.3|7162.7|7160.9|7158.1|7156.3|327
1635992400000|2021-11-04 02:20:00|7162|7160.2|7165|7163.2|7165.8|7163.4|7161.9|7160.1|235
1635992700000|2021-11-04 02:25:00|7165.1|7163.3|7167|7165.2|7167.4|7165.6|7164.5|7162.7|233
1635993000000|2021-11-04 02:30:00|7166.9|7165.1|7167.4|7165.6|7167.9|7165.8|7165.2|7163.4|198
1635993300000|2021-11-04 02:35:00|7167.5|7165.7|7167.3|7165.5|7168.2|7166|7166|7164.2|193
1635993600000|2021-11-04 02:40:00|7167.4|7165.6|7169.7|7167.9|7171.5|7169|7167.2|7165.4|276
1635993900000|2021-11-04 02:45:00|7169.8|7168|7168|7166.2|7172.4|7170|7167.9|7165.6|246
1635994200000|2021-11-04 02:50:00|7167.9|7166.1|7169.5|7166.5|7170.2|7168.2|7167.7|7165.5|247
1635994500000|2021-11-04 02:55:00|7169.4|7166.4|7167.6|7165.8|7169.5|7166.9|7166.4|7164.1|291
1635994800000|2021-11-04 03:00:00|7167.7|7165.9|7164.1|7162.3|7167.7|7165.9|7163.9|7161.6|278
1635995100000|2021-11-04 03:05:00|7164.2|7162.4|7163|7161.2|7164.7|7162.9|7162.3|7160.5|239
1635995400000|2021-11-04 03:10:00|7162.9|7161.1|7160.4|7158.6|7163.8|7162|7160.3|7158.5|308
1635995700000|2021-11-04 03:15:00|7160.5|7158.7|7160.2|7158.4|7161.6|7159.3|7158.1|7156.3|297
1635996000000|2021-11-04 03:20:00|7160|7158.2|7159.8|7158|7160.7|7158.3|7158.1|7155.8|257
1635996300000|2021-11-04 03:25:00|7159.7|7157.9|7157.9|7156.1|7159.8|7157.9|7156.8|7154.5|248
1635996600000|2021-11-04 03:30:00|7158|7156.2|7155.8|7154|7158.6|7156.5|7155.6|7153.7|255
1635996900000|2021-11-04 03:35:00|7155.7|7153.9|7156.4|7154.6|7156.5|7154.7|7154.7|7152.6|207
1635997200000|2021-11-04 03:40:00|7156.3|7154.5|7155.4|7153.6|7157.2|7154.9|7155.3|7152.9|210
1635997500000|2021-11-04 03:45:00|7155.5|7153.7|7155.6|7153.8|7157|7154.6|7153.9|7151.9|217
1635997800000|2021-11-04 03:50:00|7155.5|7153.7|7154.1|7152.3|7156.3|7154.3|7154|7152.2|231
1635998100000|2021-11-04 03:55:00|7154|7152.2|7155.1|7153.3|7155.8|7153.3|7153.7|7151.3|194
1635998400000|2021-11-04 04:00:00|7155.2|7153.4|7154.7|7152.9|7156.4|7153.9|7154.6|7152|195
1635998700000|2021-11-04 04:05:00|7154.6|7152.8|7157|7155.2|7157.4|7155.3|7154.6|7152.5|185
1635999000000|2021-11-04 04:10:00|7157.1|7155.3|7157.5|7155.7|7158.1|7156.3|7156.9|7155|186
1635999300000|2021-11-04 04:15:00|7157.4|7155.6|7158.1|7156.3|7158.7|7156.6|7156.1|7153.8|199
1635999600000|2021-11-04 04:20:00|7158|7156.2|7158.2|7156.4|7159.2|7156.8|7157.1|7155|134
1635999900000|2021-11-04 04:25:00|7158.3|7156.5|7157.6|7155.8|7158.3|7156.5|7157.1|7155.3|203
1636000200000|2021-11-04 04:30:00|7157.5|7155.7|7157.8|7154.8|7159.1|7157.1|7156.7|7154.6|237
1636000500000|2021-11-04 04:35:00|7157.9|7154.9|7155.3|7153.5|7157.9|7155.7|7155.2|7153.2|183
1636000800000|2021-11-04 04:40:00|7155.2|7153.4|7154.7|7152.9|7155.9|7153.7|7153.3|7151.1|209
1636001100000|2021-11-04 04:45:00|7154.6|7152.8|7151.3|7149.5|7155.2|7152.9|7151.3|7149.5|192
1636001400000|2021-11-04 04:50:00|7151.4|7149.6|7151.3|7149.5|7152.2|7150|7150.1|7148.3|201
1636001700000|2021-11-04 04:55:00|7151.2|7149.4|7145.7|7143.9|7151.4|7149.6|7145.6|7143.5|261
1636002000000|2021-11-04 05:00:00|7145.8|7144|7148.9|7147.1|7149.9|7147.6|7145.2|7143.2|252
1636002300000|2021-11-04 05:05:00|7149|7147.2|7148|7146.2|7149.1|7147.2|7147.5|7145.6|190
1636002600000|2021-11-04 05:10:00|7148.1|7146.3|7147.5|7145.7|7149.4|7147|7147.1|7145.2|253
1636002900000|2021-11-04 05:15:00|7147.6|7145.8|7145.8|7144|7148.1|7146|7145.2|7142.9|265
1636003200000|2021-11-04 05:20:00|7145.9|7144.1|7145.3|7143.5|7147.7|7145.4|7145.1|7142.8|206
1636003500000|2021-11-04 05:25:00|7145.4|7143.6|7145.7|7143.9|7146.3|7144.3|7143.7|7141.6|223
1636003800000|2021-11-04 05:30:00|7145.6|7143.8|7145.3|7143.5|7146.2|7144.3|7144.5|7142.2|260
1636004100000|2021-11-04 05:35:00|7145.4|7143.6|7143.2|7141.4|7145.4|7143.6|7142.6|7140.8|232
1636004400000|2021-11-04 05:40:00|7143.3|7141.5|7140.4|7138.6|7143.3|7141.5|7140|7137.7|265
1636004700000|2021-11-04 05:45:00|7140.5|7138.7|7138.7|7135.7|7141.1|7139.3|7137.8|7135.7|273
1636005000000|2021-11-04 05:50:00|7138|7136.2|7139.2|7137.4|7140.4|7137.9|7136.3|7133.8|306
1636005300000|2021-11-04 05:55:00|7139.1|7137.3|7142|7140.2|7144.2|7141.7|7138.6|7136.5|378
1636005600000|2021-11-04 06:00:00|7141.8|7140|7140.7|7138.9|7142.2|7140.1|7139.7|7137.5|328
1636005900000|2021-11-04 06:05:00|7140.6|7138.8|7140.3|7138.5|7142.3|7140.2|7139.7|7137.3|307
1636006200000|2021-11-04 06:10:00|7140.4|7138.6|7140.1|7138.3|7141.2|7139.2|7137.6|7135.5|303
1636006500000|2021-11-04 06:15:00|7140|7138.2|7140.1|7138.3|7140.5|7138.7|7137.3|7135.5|273
1636006800000|2021-11-04 06:20:00|7139.9|7138.1|7141.5|7139.7|7141.6|7139.8|7138.8|7136.8|270
1636007100000|2021-11-04 06:25:00|7141.6|7139.8|7143.4|7141.6|7143.7|7141.7|7140.9|7138.6|543
1636007400000|2021-11-04 06:30:00|7143.2|7141.4|7146.1|7144.3|7147.8|7146|7142.6|7140.8|637
1636007700000|2021-11-04 06:35:00|7146|7144.2|7144.8|7143|7147.8|7145.8|7144.4|7142.6|289
1636008000000|2021-11-04 06:40:00|7144.9|7143.1|7142.9|7141.1|7145|7143.2|7142|7140.2|235
1636008300000|2021-11-04 06:45:00|7142.8|7141|7143.4|7141.6|7143.8|7141.7|7141.9|7139.9|205
1636008600000|2021-11-04 06:50:00|7143.5|7141.7|7142.9|7141.1|7144.2|7142.1|7142.2|7139.9|226
1636008900000|2021-11-04 06:55:00|7142.8|7141|7138.4|7135.4|7143.6|7141.5|7138.2|7135.3|294
1636009200000|2021-11-04 07:00:00|7138.3|7135.3|7138.4|7136.6|7139.8|7137.4|7136.8|7133.9|364
1636009500000|2021-11-04 07:05:00|7138.5|7136.7|7138.9|7137.1|7142.5|7139.6|7138.1|7135.7|414
1636009800000|2021-11-04 07:10:00|7139|7137.2|7143.4|7141.6|7143.4|7141.6|7137.8|7135.8|392
1636010100000|2021-11-04 07:15:00|7143.3|7141.5|7145.1|7143.3|7146.6|7144.8|7142.5|7140.7|386
1636010400000|2021-11-04 07:20:00|7145|7143.2|7143.4|7141.6|7145.7|7143.9|7142.4|7140.3|281
1636010700000|2021-11-04 07:25:00|7143.5|7141.7|7144.1|7142.3|7144.2|7142.4|7142.3|7140.5|301
1636011000000|2021-11-04 07:30:00|7144|7142.2|7142.7|7140.9|7147.1|7145.3|7142.3|7139.9|429
1636011300000|2021-11-04 07:35:00|7142.8|7141|7146|7144.2|7146.3|7144.5|7141.8|7140|422
1636011600000|2021-11-04 07:40:00|7145.9|7144.1|7146.2|7144.4|7147.8|7146|7145.1|7143.2|363
1636011900000|2021-11-04 07:45:00|7146.1|7144.3|7145.7|7143.9|7149|7147.2|7145.7|7143.9|370
1636012200000|2021-11-04 07:50:00|7145.9|7144.1|7145.6|7143.8|7147.8|7145.6|7144.5|7142.7|344
1636012500000|2021-11-04 07:55:00|7145.5|7143.7|7144.7|7142.9|7146.9|7145.1|7144.3|7142.1|373
1636012800000|2021-11-04 08:00:00|7145|7143.2|7146.1|7144.3|7148.7|7146.5|7144.5|7142.3|514
1636013100000|2021-11-04 08:05:00|7146|7144.2|7139.9|7136.9|7146.3|7144.3|7138.6|7136.2|493
1636013400000|2021-11-04 08:10:00|7139.8|7136.8|7137.3|7135.5|7140.1|7137.7|7135.2|7132.9|531
1636013700000|2021-11-04 08:15:00|7137.8|7134.8|7135.2|7132.2|7137.8|7135.3|7132.4|7130.1|475
1636014000000|2021-11-04 08:20:00|7134.6|7132.8|7136.1|7134.3|7137.2|7135.1|7133.2|7130.8|467
1636014300000|2021-11-04 08:25:00|7136|7134.2|7135.1|7133.3|7139.2|7136.8|7135|7132.7|497
1636014600000|2021-11-04 08:30:00|7135|7133.2|7133.6|7131.8|7135.7|7133.7|7133.2|7130.9|425
1636014900000|2021-11-04 08:35:00|7133.5|7131.7|7136.7|7134.9|7136.8|7135|7133|7131.2|394
1636015200000|2021-11-04 08:40:00|7136.8|7135|7134.5|7132.7|7138.4|7136.6|7134.4|7132.6|428
1636015500000|2021-11-04 08:45:00|7134.4|7132.6|7140.6|7137.6|7140.8|7138.4|7134.3|7132.2|446
1636015800000|2021-11-04 08:50:00|7139.8|7138|7137.2|7135.4|7141.3|7139|7137|7135.2|428
1636016100000|2021-11-04 08:55:00|7137.1|7135.3|7137.6|7135.8|7138.2|7136.1|7132.6|7130.7|407
1636016400000|2021-11-04 09:00:00|7137.7|7135.9|7135.3|7133.5|7138.1|7136.3|7135|7133|401
1636016700000|2021-11-04 09:05:00|7135.2|7133.4|7137.4|7135.6|7138.1|7136.3|7134.7|7132.9|345
1636017000000|2021-11-04 09:10:00|7137.5|7135.7|7138.3|7135.3|7138.3|7135.9|7135.6|7133.4|285
1636017300000|2021-11-04 09:15:00|7138.2|7135.2|7132.6|7130.8|7138.2|7135.4|7130.9|7128.6|337
1636017600000|2021-11-04 09:20:00|7132.7|7130.9|7133.7|7131.9|7134.7|7132.8|7131.8|7129.7|362
1636017900000|2021-11-04 09:25:00|7133.8|7132|7131.2|7129.4|7134.8|7132.6|7131.1|7129.3|346
1636018200000|2021-11-04 09:30:00|7131.1|7129.3|7128.6|7126.8|7131.3|7129.5|7127.9|7125.5|353
1636018500000|2021-11-04 09:35:00|7128.5|7126.7|7128.6|7125.6|7129.8|7127.7|7127.3|7125|359
1636018800000|2021-11-04 09:40:00|7128.7|7125.7|7128.2|7126.4|7128.8|7126.4|7125.8|7123.9|293
1636019100000|2021-11-04 09:45:00|7128.3|7126.5|7126.7|7124.9|7129.2|7127|7126.6|7124.2|305
1636019400000|2021-11-04 09:50:00|7126.8|7125|7128.4|7126.6|7129.1|7127|7125.8|7124|233
1636019700000|2021-11-04 09:55:00|7128.8|7127|7130.7|7128.9|7132.3|7130.3|7128.7|7126.9|332
1636020000000|2021-11-04 10:00:00|7130.8|7129|7129.6|7127.8|7131.2|7129.4|7129.1|7127.2|319
1636020300000|2021-11-04 10:05:00|7129.7|7127.9|7125.2|7123.4|7129.7|7127.9|7123.6|7121.3|364
1636020600000|2021-11-04 10:10:00|7125.3|7123.5|7126.8|7125|7128.6|7126.4|7125.3|7123.2|376
1636020900000|2021-11-04 10:15:00|7126.9|7125.1|7127.1|7125.3|7128.3|7126.4|7126.4|7124.6|355
1636021200000|2021-11-04 10:20:00|7126.9|7125.1|7126.7|7124.9|7128|7126.1|7125.6|7123.7|332
1636021500000|2021-11-04 10:25:00|7126.6|7124.8|7126.2|7124.4|7127.5|7125.7|7125.5|7123.4|330
1636021800000|2021-11-04 10:30:00|7126.1|7124.3|7128.5|7126.7|7130|7127.5|7125.5|7123.2|341
1636022100000|2021-11-04 10:35:00|7128.6|7126.8|7127.9|7126.1|7129|7126.8|7126.2|7124.2|345
1636022400000|2021-11-04 10:40:00|7128.5|7125.5|7131.8|7130|7132.5|7130.5|7127.9|7125.5|325
1636022700000|2021-11-04 10:45:00|7131.9|7130.1|7133.1|7131.3|7133.9|7131.7|7131|7129.1|318
1636023000000|2021-11-04 10:50:00|7133|7131.2|7132.4|7130.6|7134|7132|7131.4|7129.4|280
1636023300000|2021-11-04 10:55:00|7132.5|7130.7|7132.1|7130.3|7132.9|7130.7|7130.9|7128.7|316
1636023600000|2021-11-04 11:00:00|7132.2|7130.4|7132.8|7131|7133.9|7131.5|7131.2|7128.8|317
1636023900000|2021-11-04 11:05:00|7132.7|7130.9|7133.4|7131.6|7134|7131.7|7131.4|7129.1|343
1636024200000|2021-11-04 11:10:00|7133.3|7131.5|7134.3|7132.5|7135.2|7133.1|7132.9|7130.8|329
1636024500000|2021-11-04 11:15:00|7134.6|7132.8|7133.9|7132.1|7135.2|7133.4|7133.5|7131.2|385
1636024800000|2021-11-04 11:20:00|7133.8|7132|7132.3|7130.5|7134.4|7132.2|7132.1|7130.3|321
1636025100000|2021-11-04 11:25:00|7132.4|7130.6|7130.8|7129|7133|7131|7130.2|7127.8|295
1636025400000|2021-11-04 11:30:00|7130.9|7129.1|7128|7126.2|7131.5|7129.1|7126.8|7124.5|324
1636025700000|2021-11-04 11:35:00|7127.9|7126.1|7126.4|7123.4|7129.4|7127.6|7124.7|7122.3|398
1636026000000|2021-11-04 11:40:00|7126.3|7123.3|7125.7|7123.9|7126.9|7124.7|7123.5|7121.1|380
1636026300000|2021-11-04 11:45:00|7125.8|7124|7127.7|7125.9|7128.4|7126.1|7124.6|7122.1|366
1636026600000|2021-11-04 11:50:00|7127.5|7125.7|7130.6|7127.6|7130.8|7128.3|7126.9|7124.7|380
1636026900000|2021-11-04 11:55:00|7130.5|7127.5|7132.7|7129.7|7133.4|7131.1|7129.5|7127.3|392
1636027200000|2021-11-04 12:00:00|7132.9|7129.9|7125.4|7122.4|7132.9|7129.9|7124.4|7121.4|838
1636027500000|2021-11-04 12:05:00|7125.2|7122.2|7128|7125|7132|7129|7125.2|7122.2|770
1636027800000|2021-11-04 12:10:00|7128.1|7125.1|7125.3|7122.3|7128.2|7125.2|7123.9|7120.9|651
1636028100000|2021-11-04 12:15:00|7125.4|7122.4|7123.6|7121.8|7126.1|7123.2|7122|7119|643
1636028400000|2021-11-04 12:20:00|7123.3|7121.5|7129.9|7126.9|7131.2|7128.7|7123.3|7121.1|629
1636028700000|2021-11-04 12:25:00|7130|7127|7130.3|7127.1|7133.6|7131.5|7129.9|7126.9|485
1636029000000|2021-11-04 12:30:00|7130.5|7127.3|7128.7|7126.9|7132.9|7130.5|7127.7|7125.2|621
1636029300000|2021-11-04 12:35:00|7128.6|7126.8|7132.3|7130.5|7133.3|7130.9|7125.7|7123.7|547
1636029600000|2021-11-04 12:40:00|7132.4|7130.6|7131|7129.2|7132.8|7130.6|7128.4|7126.6|626
1636029900000|2021-11-04 12:45:00|7130.8|7129|7131|7129.2|7132.4|7130.6|7128.2|7126.2|541
1636030200000|2021-11-04 12:50:00|7131.1|7129.3|7132.6|7130.8|7133.7|7131.4|7129.8|7128|483
1636030500000|2021-11-04 12:55:00|7132.7|7130.9|7131.3|7129.5|7133.7|7131.9|7131.1|7129.3|546
1636030800000|2021-11-04 13:00:00|7131.4|7129.6|7127.5|7125.7|7131.6|7129.8|7127.3|7125.5|505
1636031100000|2021-11-04 13:05:00|7127.1|7125.3|7124.6|7122.8|7127.1|7125.3|7122.8|7120.7|473
1636031400000|2021-11-04 13:10:00|7124.7|7122.9|7127.4|7125.6|7130.5|7128.7|7124.3|7122|443
1636031700000|2021-11-04 13:15:00|7127.3|7125.5|7125.5|7123.7|7130.8|7128.6|7125.5|7123.4|453
1636032000000|2021-11-04 13:20:00|7125.7|7123.9|7121.8|7120|7126.8|7125|7121.5|7119.2|418
1636032300000|2021-11-04 13:25:00|7121.9|7120.1|7123|7121.2|7124.6|7122.8|7121.1|7118.9|367
1636032600000|2021-11-04 13:30:00|7123.3|7121.5|7121.7|7119.9|7125.7|7123.9|7121.3|7119.5|509
1636032900000|2021-11-04 13:35:00|7121.6|7119.8|7120.5|7118.7|7124.9|7122.5|7120.4|7118.6|427
1636033200000|2021-11-04 13:40:00|7120.6|7118.8|7124|7122.2|7124.2|7122.2|7116.8|7115|449
1636033500000|2021-11-04 13:45:00|7123.9|7122.1|7113.4|7111.6|7125.3|7123.3|7111.8|7110|507
1636033800000|2021-11-04 13:50:00|7113.1|7111.3|7113.6|7111.8|7116.9|7114.9|7112.1|7110.3|509
1636034100000|2021-11-04 13:55:00|7113.7|7111.9|7112.3|7110.5|7115.2|7113.4|7112.1|7110.3|440
1636034400000|2021-11-04 14:00:00|7112.5|7109.5|7109.9|7108.1|7115.1|7112.6|7109.5|7107.7|570
1636034700000|2021-11-04 14:05:00|7110|7108.2|7106.9|7105.1|7110.6|7108.2|7106.8|7104.7|462
1636035000000|2021-11-04 14:10:00|7107|7105.2|7110.1|7108.3|7111.9|7109.9|7107|7104.7|442
1636035300000|2021-11-04 14:15:00|7110|7108.2|7103|7101.2|7113.2|7111.3|7102.7|7100.3|509
1636035600000|2021-11-04 14:20:00|7103.1|7101.3|7106.9|7105.1|7108.5|7106.3|7102.2|7099.7|543
1636035900000|2021-11-04 14:25:00|7106.8|7105|7109.5|7107.7|7110.7|7108.5|7106|7103.6|546
1636036200000|2021-11-04 14:30:00|7110.3|7107.3|7113.4|7111.6|7114.4|7112.1|7108.4|7106.2|486
1636036500000|2021-11-04 14:35:00|7114.2|7111.2|7109.8|7108|7115.4|7113.4|7107.1|7104.7|536
1636036800000|2021-11-04 14:40:00|7109.7|7107.9|7106.9|7105.1|7113.4|7110.8|7106.1|7104.3|559
1636037100000|2021-11-04 14:45:00|7107.1|7105.3|7107.1|7105.3|7109.3|7107.5|7106.5|7104.2|416
1636037400000|2021-11-04 14:50:00|7107.7|7104.7|7105.6|7103.8|7108.9|7106.6|7104.4|7102.6|486
1636037700000|2021-11-04 14:55:00|7105.7|7103.9|7108.7|7106.9|7109.7|7107.9|7105.5|7103.7|431
1636038000000|2021-11-04 15:00:00|7108.6|7106.8|7102.8|7101|7110|7107.6|7101.7|7099.3|508
1636038300000|2021-11-04 15:05:00|7103.2|7101.4|7103.2|7101.4|7106.1|7104.1|7101|7099.2|452
1636038600000|2021-11-04 15:10:00|7103.3|7101.5|7106.4|7104.6|7107.7|7105.9|7102.6|7100.8|489
1636038900000|2021-11-04 15:15:00|7106.9|7103.9|7106.8|7105|7108.3|7106.5|7104.9|7102.9|453
1636039200000|2021-11-04 15:20:00|7106.9|7105.1|7102.6|7100.8|7107.4|7105.1|7102.5|7100.7|426
1636039500000|2021-11-04 15:25:00|7102.1|7100.3|7097.1|7095.3|7102.8|7100.8|7096.9|7095|509
1636039800000|2021-11-04 15:30:00|7097|7095.2|7097.6|7095.8|7101.2|7098.9|7096.8|7095|476
1636040100000|2021-11-04 15:35:00|7097.7|7095.9|7099.8|7096.8|7104.6|7102.3|7097.3|7095.5|461
1636040400000|2021-11-04 15:40:00|7099.7|7096.7|7100.7|7098.9|7102.5|7100.2|7096|7093.5|472
1636040700000|2021-11-04 15:45:00|7100.8|7099|7101.8|7098.8|7104.4|7102.3|7098.8|7096.4|533
1636041000000|2021-11-04 15:50:00|7101.7|7098.7|7105.9|7104.1|7108.9|7106.4|7100.5|7098.3|519
1636041300000|2021-11-04 15:55:00|7106|7104.2|7109.9|7108.1|7111.4|7109.1|7106|7103.9|507
1636041600000|2021-11-04 16:00:00|7109.8|7108|7111.9|7110.1|7112.9|7110.6|7109.8|7107.4|425
1636041900000|2021-11-04 16:05:00|7112|7110.2|7113.1|7110.1|7113.2|7110.7|7110.3|7108.3|419
1636042200000|2021-11-04 16:10:00|7113|7110|7109.3|7107.5|7113.1|7110.7|7108.2|7105.9|359
1636042500000|2021-11-04 16:15:00|7109.2|7107.4|7107.5|7105.7|7111.3|7109.2|7104.9|7103.1|388
1636042800000|2021-11-04 16:20:00|7107.6|7105.8|7105|7103.2|7108|7106.2|7103.9|7101.8|329
1636043100000|2021-11-04 16:25:00|7104.9|7103.1|7106.7|7104.9|7107.8|7105.1|7103.9|7101.6|338
1636043400000|2021-11-04 16:30:00|7106.8|7105|7107|7105.2|7108|7106.2|7104.9|7102.8|401
1636043700000|2021-11-04 16:35:00|7106.9|7105.1|7105.3|7103.5|7110|7107.6|7105.3|7102.9|373
1636044000000|2021-11-04 16:40:00|7105.4|7103.6|7103.9|7100.9|7106.4|7104.1|7102.7|7100.5|334
1636044300000|2021-11-04 16:45:00|7103.4|7101.6|7101.9|7100.1|7103.9|7101.7|7101.3|7098.9|334
1636044600000|2021-11-04 16:50:00|7102|7100.2|7102.9|7101.1|7104.4|7102.1|7101.9|7099.4|396
1636044900000|2021-11-04 16:55:00|7102.8|7101|7103.2|7101.4|7104.2|7101.9|7100.2|7097.9|409
1636045200000|2021-11-04 17:00:00|7103|7101.2|7101.4|7099.6|7104.4|7102|7100.8|7098.4|361
1636045500000|2021-11-04 17:05:00|7101.5|7099.7|7102.5|7100.7|7102.9|7100.8|7100.2|7097.8|288
1636045800000|2021-11-04 17:10:00|7102.4|7100.6|7102.3|7100.5|7102.9|7100.9|7100.9|7098.9|259
1636046100000|2021-11-04 17:15:00|7102.2|7100.4|7107.5|7105.7|7108.3|7106.4|7102|7100.2|300
1636046400000|2021-11-04 17:20:00|7107.6|7105.8|7106.1|7104.3|7108.1|7106.3|7105.3|7103.4|293
1636046700000|2021-11-04 17:25:00|7106|7104.2|7107|7104|7107|7104.6|7104.8|7102.4|280
1636047000000|2021-11-04 17:30:00|7106.3|7104.5|7104.5|7102.7|7107.6|7105.2|7104.3|7102.5|311
1636047300000|2021-11-04 17:35:00|7104.6|7102.8|7104.6|7102.8|7106.4|7104|7104.2|7102.4|300
1636047600000|2021-11-04 17:40:00|7104.5|7102.7|7105.9|7104.1|7107.1|7105.3|7104.5|7102.4|229
1636047900000|2021-11-04 17:45:00|7105.6|7103.8|7105|7103.2|7106.8|7104.8|7104.5|7102.7|300
1636048200000|2021-11-04 17:50:00|7105.1|7103.3|7107.3|7105.5|7107.6|7105.8|7104.6|7102.8|271
1636048500000|2021-11-04 17:55:00|7107.4|7105.6|7107.2|7104|7109.4|7106.4|7106.4|7102.6|272
1636048800000|2021-11-04 18:00:00|7107.3|7103.9|7104.3|7102.5|7124.2|7111.2|7104|7102.2|329
1636049100000|2021-11-04 18:05:00|7104.4|7102.6|7106.2|7104.4|7106.5|7104.7|7104.4|7102.6|251
1636049400000|2021-11-04 18:10:00|7106.6|7103.6|7107.9|7104.9|7108|7105.4|7105.7|7103.3|300
1636049700000|2021-11-04 18:15:00|7107.3|7105.5|7107|7105.2|7108.2|7106|7105.8|7103.5|316
1636050000000|2021-11-04 18:20:00|7107.1|7105.3|7107.5|7104.5|7108.8|7106.4|7106.8|7104.4|265
1636050300000|2021-11-04 18:25:00|7107.4|7104.4|7106.4|7103.4|7108.2|7106|7105.8|7103.3|329
1636050600000|2021-11-04 18:30:00|7105.7|7103.9|7104.6|7102.8|7105.9|7104|7103.1|7100.8|244
1636050900000|2021-11-04 18:35:00|7104.7|7102.9|7106.3|7103.3|7107.5|7105.4|7104.3|7101.8|301
1636051200000|2021-11-04 18:40:00|7106.2|7103.2|7106|7104.2|7107.3|7105|7104.9|7102.7|255
1636051500000|2021-11-04 18:45:00|7106.3|7104.5|7106.8|7105|7108|7105.8|7106.2|7104.3|256
1636051800000|2021-11-04 18:50:00|7106.9|7105.1|7105.2|7103.4|7107.5|7105.3|7104.9|7102.7|254
1636052100000|2021-11-04 18:55:00|7105.4|7103.6|7106.5|7104.7|7107.4|7105.1|7104.6|7102.2|323
1636052400000|2021-11-04 19:00:00|7106.3|7104.5|7108.3|7106.5|7108.8|7106.6|7106.2|7104.2|273
1636052700000|2021-11-04 19:05:00|7108.2|7106.4|7106.3|7103.3|7108.5|7106.5|7105.7|7103.2|260
1636053000000|2021-11-04 19:10:00|7105.7|7103.9|7106.6|7104.8|7108.7|7106.2|7104.9|7102.8|379
1636053300000|2021-11-04 19:15:00|7106.5|7104.7|7106.5|7104.7|7107.7|7105.5|7106|7103.8|253
1636053600000|2021-11-04 19:20:00|7106.6|7104.8|7108.3|7105.3|7109.1|7106.8|7106.5|7104.5|313
1636053900000|2021-11-04 19:25:00|7108.2|7105.2|7107.2|7105.4|7108.5|7106.2|7106.9|7104.6|239
1636054200000|2021-11-04 19:30:00|7107.1|7105.3|7107|7105.2|7108.6|7106.2|7106.5|7104.4|244
1636054500000|2021-11-04 19:35:00|7107.5|7104.5|7106.7|7104.9|7107.9|7105.4|7105.9|7103.6|251
1636054800000|2021-11-04 19:40:00|7106.8|7105|7106.9|7105.1|7107.5|7105.7|7106.3|7104.5|214
1636055100000|2021-11-04 19:45:00|7107|7105.2|7108|7106.2|7108.7|7106.6|7106.5|7104.3|195
1636055400000|2021-11-04 19:50:00|7107.9|7106.1|7109.5|7106.5|7109.8|7107.6|7107.7|7105.3|266
1636055700000|2021-11-04 19:55:00|7108.7|7106.9|7110.5|7108.7|7111.2|7108.8|7108|7105.8|280
1636056000000|2021-11-04 20:00:00|7110.4|7108.6|7107.5|7104.5|7110.9|7108.6|7107|7104.4|249
1636056300000|2021-11-04 20:05:00|7107.6|7104.6|7106.4|7104.6|7108.1|7105.5|7106.4|7104|230
1636056600000|2021-11-04 20:10:00|7106.6|7104.8|7105.3|7103.5|7107.2|7104.8|7104.7|7102.3|204
1636056900000|2021-11-04 20:15:00|7105.4|7103.6|7104.9|7103.1|7106.1|7103.8|7104.7|7102.3|149
1636057200000|2021-11-04 20:20:00|7105.3|7102.3|7103.7|7100.7|7105.3|7102.9|7103|7100.6|107
1636057500000|2021-11-04 20:25:00|7103|7101.2|7103.5|7101.7|7103.7|7101.9|7102.7|7100.5|74
1636057800000|2021-11-04 20:30:00|7103.4|7101.6|7104.2|7101.2|7104.5|7102.1|7103.2|7100.8|118
1636058100000|2021-11-04 20:35:00|7104.3|7101.3|7103.1|7101.3|7104.3|7102|7102.6|7100.5|133
1636058400000|2021-11-04 20:40:00|7102.9|7101.1|7103.8|7100.8|7104.5|7102.2|7102.7|7100.3|147
1636058700000|2021-11-04 20:45:00|7103.7|7100.7|7104.1|7101.1|7104.6|7102|7103.4|7100.6|140
1636059000000|2021-11-04 20:50:00|7104.4|7101.4|7103.9|7100.9|7104.7|7102.2|7102.8|7099.8|194
1636059300000|2021-11-04 20:55:00|7103.7|7100.7|7106.1|7100.4|7107.4|7102.6|7103.5|7098|208
1636059600000|2021-11-04 21:00:00|7105.8|7100.3|7108.5|7100.1|7109.8|7101.3|7105.8|7096.3|51
1636059900000|2021-11-04 21:05:00|7109|7097.8|7108.5|7099.6|7110.1|7100.4|7105.9|7096.7|108
1636060200000|2021-11-04 21:10:00|7108.4|7099.2|7108|7102.6|7109.4|7103.2|7106.5|7097|165
1636060500000|2021-11-04 21:15:00|7106.6|7103|7106.7|7102.2|7108.9|7103.1|7106.2|7101.6|210
1636060800000|2021-11-04 21:20:00|7106.8|7101.9|7108.3|7102.6|7108.8|7103.1|7106.2|7101.7|149
1636061100000|2021-11-04 21:25:00|7108.2|7103|7108.3|7102.5|7109.2|7103|7107.7|7101.6|100
1636061400000|2021-11-04 21:30:00|7108.6|7102.6|7108.4|7102.2|7109.1|7102.9|7107.1|7101.7|292
1636061700000|2021-11-04 21:35:00|7107.3|7102.3|7107.9|7101.9|7109|7102.7|7107.2|7100.6|132
1636062000000|2021-11-04 21:40:00|7107.6|7101.4|7108.1|7101.5|7109|7103.3|7107.3|7101.1|112
1636062300000|2021-11-04 21:45:00|7108|7102.2|7109.1|7101.7|7110.7|7103|7107.7|7100.5|188
1636062600000|2021-11-04 21:50:00|7109|7101.6|7109.8|7101.3|7110.9|7102.3|7108.5|7100.6|155
1636062900000|2021-11-04 21:55:00|7109.5|7101.5|7109.4|7101|7110.9|7102.8|7108.3|7100.8|170
1636063200000|2021-11-04 22:00:00|7107.7|7101.8|7105.1|7102|7108.2|7103.2|7104.1|7101.1|203
1636063500000|2021-11-04 22:05:00|7104.8|7101.8|7103.6|7100.6|7105|7102|7103.4|7100.4|107
1636063800000|2021-11-04 22:10:00|7103.9|7100.9|7104.7|7101.7|7105|7102|7103.5|7100.5|94
1636064100000|2021-11-04 22:15:00|7104.8|7101.8|7105.5|7102.5|7105.7|7102.7|7104.4|7101.4|115
1636064400000|2021-11-04 22:20:00|7105.6|7102.6|7106.1|7103.1|7106.6|7103.6|7105.4|7102.4|133
1636064700000|2021-11-04 22:25:00|7106.2|7103.2|7106.2|7103.2|7106.4|7103.4|7104.8|7101|144
1636065000000|2021-11-04 22:30:00|7106.1|7103.1|7106|7103|7106.6|7103.6|7104.2|7101.2|143
1636065300000|2021-11-04 22:35:00|7105.7|7102.7|7106|7103|7106.3|7103.5|7104.3|7101.3|150
1636065600000|2021-11-04 22:40:00|7106.1|7103.1|7106.8|7103.8|7106.8|7104.1|7105.5|7102.5|152
1636065900000|2021-11-04 22:45:00|7106.3|7103.3|7106.6|7104.8|7107.2|7104.9|7106|7102.9|120
1636066200000|2021-11-04 22:50:00|7107|7104|7107.7|7104.7|7107.7|7105.3|7106.5|7103.6|112
1636066500000|2021-11-04 22:55:00|7107.3|7104.3|7106.5|7103.5|7107.7|7104.7|7104.9|7102.5|175
1636066800000|2021-11-04 23:00:00|7106.6|7103.6|7105.5|7102.5|7106.6|7104|7103.8|7101.3|283
1636067100000|2021-11-04 23:05:00|7105.4|7102.4|7105.5|7102.5|7105.8|7103.2|7103.9|7101.5|234
1636067400000|2021-11-04 23:10:00|7105.6|7102.6|7105.5|7102.5|7106.5|7103.7|7104.8|7102.3|134
1636067700000|2021-11-04 23:15:00|7105.6|7102.6|7106.4|7103.4|7106.6|7104.1|7104.7|7102.3|206
1636068000000|2021-11-04 23:20:00|7106.5|7103.5|7105.4|7102.4|7106.9|7104.6|7105.3|7102.3|141
1636068300000|2021-11-04 23:25:00|7105.3|7102.3|7104|7102.2|7105.5|7103|7103.8|7101.4|130
1636068600000|2021-11-04 23:30:00|7103.9|7102.1|7105.7|7102.7|7106|7103.7|7103.5|7101.1|209
1636068900000|2021-11-04 23:35:00|7105.8|7102.8|7106.4|7103.4|7106.5|7103.8|7104.6|7102.3|164
1636069200000|2021-11-04 23:40:00|7106.7|7103.7|7109.6|7106.6|7110.1|7107.5|7105.6|7103.1|344
1636069500000|2021-11-04 23:45:00|7109.7|7106.7|7110.5|7107.5|7110.7|7108.3|7108.2|7105.8|233
1636069800000|2021-11-04 23:50:00|7110.4|7107.4|7110.6|7107.6|7111.2|7108.5|7109.8|7107.2|196
1636070100000|2021-11-04 23:55:00|7109.9|7108.1|7110.1|7107.1|7110.8|7108.4|7109|7106.6|141
1636070400000|2021-11-05 00:00:00|7109.1|7107.3|7108.4|7106.6|7109.5|7107.3|7104.3|7102.2|376
1636070700000|2021-11-05 00:05:00|7108.3|7106.5|7107|7105.2|7109.6|7107.3|7106.9|7104.6|293
1636071000000|2021-11-05 00:10:00|7107.1|7105.3|7104.7|7102.9|7107.7|7105.8|7104.7|7102.9|302
1636071300000|2021-11-05 00:15:00|7104.6|7102.8|7109.3|7107.5|7110.2|7108|7104.3|7102.1|316
1636071600000|2021-11-05 00:20:00|7109.2|7107.4|7107.9|7106.1|7109.8|7107.5|7107.8|7105.4|252
1636071900000|2021-11-05 00:25:00|7108|7106.2|7107.6|7104.6|7108|7106.2|7105.1|7102.7|253
1636072200000|2021-11-05 00:30:00|7107.8|7104.8|7101.6|7099.8|7107.8|7104.8|7101.6|7099.8|315
1636072500000|2021-11-05 00:35:00|7101.5|7099.7|7099.2|7097.4|7101.9|7100.1|7098.7|7096.7|292
1636072800000|2021-11-05 00:40:00|7099.1|7097.3|7103|7101.2|7103.1|7101.3|7098.5|7096.7|241
1636073100000|2021-11-05 00:45:00|7103.1|7101.3|7103.1|7101.3|7103.9|7102.1|7101.8|7100|187
1636073400000|2021-11-05 00:50:00|7103.2|7101.4|7104.8|7103|7105|7103.1|7101.8|7100|248
1636073700000|2021-11-05 00:55:00|7104.9|7103.1|7105.7|7103.9|7106.9|7105.1|7104.6|7102.5|274
1636074000000|2021-11-05 01:00:00|7105.8|7104|7100|7098.2|7107.2|7105.4|7099.6|7097.3|430
1636074300000|2021-11-05 01:05:00|7100.1|7098.3|7101.7|7099.9|7104.4|7102.6|7100|7098.2|377
1636074600000|2021-11-05 01:10:00|7101.9|7100.1|7099.9|7098.1|7102.3|7100.5|7099|7096.9|297
1636074900000|2021-11-05 01:15:00|7099.8|7098|7097.5|7095.7|7100.4|7098.6|7097.4|7095.6|367
1636075200000|2021-11-05 01:20:00|7097.6|7095.8|7094.1|7092.3|7098.3|7096.5|7093.7|7091.6|379
1636075500000|2021-11-05 01:25:00|7094.3|7092.5|7092.4|7089.4|7094.8|7093|7090.1|7088.3|333
1636075800000|2021-11-05 01:30:00|7092.3|7089.3|7093.7|7091.9|7094.4|7092.4|7091.3|7089|360
1636076100000|2021-11-05 01:35:00|7094.1|7092.3|7089.1|7087.3|7094.6|7092.8|7089|7087.1|337
1636076400000|2021-11-05 01:40:00|7089|7087.2|7087.9|7086.1|7089.9|7087.6|7085.6|7083.8|306
1636076700000|2021-11-05 01:45:00|7087.8|7086|7091|7089.2|7091.3|7089.5|7086.2|7084.4|357
1636077000000|2021-11-05 01:50:00|7090.9|7089.1|7090.1|7088.3|7091.7|7089.9|7088.1|7086.3|331
1636077300000|2021-11-05 01:55:00|7090|7088.2|7087.3|7085.5|7090.9|7089.1|7085.7|7083.9|298
1636077600000|2021-11-05 02:00:00|7087.2|7085.4|7083.3|7081.5|7087.3|7085.5|7081.5|7079.7|349
1636077900000|2021-11-05 02:05:00|7083.2|7081.4|7085.5|7083.7|7086.7|7084.5|7083.1|7081.3|292
1636078200000|2021-11-05 02:10:00|7085.4|7083.6|7085.7|7083.9|7087|7085.2|7084.5|7082.7|252
1636078500000|2021-11-05 02:15:00|7085.8|7084|7084.5|7082.7|7085.8|7084|7083.1|7081.2|300
1636078800000|2021-11-05 02:20:00|7084.3|7082.5|7086.3|7084.5|7086.4|7084.6|7081.7|7079.9|311
1636079100000|2021-11-05 02:25:00|7086.2|7084.4|7087.9|7086.1|7088|7086.2|7086.2|7084.4|256
1636079400000|2021-11-05 02:30:00|7087.8|7086|7087.2|7085.4|7088.2|7086.4|7086.3|7084|264
1636079700000|2021-11-05 02:35:00|7087.3|7085.5|7087|7085.2|7087.9|7086.1|7086.3|7084.5|269
1636080000000|2021-11-05 02:40:00|7086.9|7085.1|7087.3|7085.5|7088.1|7086.3|7086.6|7084.8|207
1636080300000|2021-11-05 02:45:00|7087.2|7085.4|7084.8|7083|7087.4|7085.5|7084.8|7083|241
1636080600000|2021-11-05 02:50:00|7084.6|7082.8|7087.3|7085.5|7088|7086.2|7083.8|7082|234
1636080900000|2021-11-05 02:55:00|7087.2|7085.4|7087|7085.2|7088.6|7086.8|7086.4|7084.6|243
1636081200000|2021-11-05 03:00:00|7086.9|7085.1|7085|7083.2|7087.3|7085.5|7084.4|7082.6|309
1636081500000|2021-11-05 03:05:00|7085.2|7083.4|7084.8|7083|7086.7|7084.9|7083.8|7082|289
1636081800000|2021-11-05 03:10:00|7084.9|7083.1|7089.6|7087.8|7090.1|7088.3|7084.7|7082.9|283
1636082100000|2021-11-05 03:15:00|7089.5|7087.7|7090.1|7088.3|7090.3|7088.5|7088.1|7086.3|198
1636082400000|2021-11-05 03:20:00|7090|7088.2|7090.9|7089.1|7091|7089.2|7089.1|7087.3|267
1636082700000|2021-11-05 03:25:00|7091|7089.2|7092|7090.2|7092.3|7090.5|7090.9|7089.1|196
1636083000000|2021-11-05 03:30:00|7091.9|7090.1|7094.1|7092.3|7094.5|7092.7|7091.1|7089.3|207
1636083300000|2021-11-05 03:35:00|7094|7092.2|7095.8|7094|7096.6|7094.2|7093.4|7091.6|212
1636083600000|2021-11-05 03:40:00|7096.4|7093.4|7094.4|7092.6|7096.4|7093.4|7093.6|7091.1|266
1636083900000|2021-11-05 03:45:00|7094.5|7092.7|7096.1|7094.3|7096.8|7094.4|7094|7091.6|234
1636084200000|2021-11-05 03:50:00|7096.8|7093.8|7098.2|7095.2|7098.2|7095.8|7095.9|7093.5|178
1636084500000|2021-11-05 03:55:00|7098.3|7095.3|7098.3|7096.5|7100.5|7098.2|7097.8|7095.3|292
1636084800000|2021-11-05 04:00:00|7098.1|7096.3|7099.6|7096.6|7099.6|7097.3|7097.4|7095.5|254
1636085100000|2021-11-05 04:05:00|7099.5|7096.5|7097.4|7095.6|7099.5|7097.5|7097.2|7094.8|205
1636085400000|2021-11-05 04:10:00|7097.5|7095.7|7099.3|7097.5|7100.4|7098.1|7096.9|7095|264
1636085700000|2021-11-05 04:15:00|7099.4|7097.6|7095.1|7093.3|7100.2|7097.9|7094.6|7092.8|261
1636086000000|2021-11-05 04:20:00|7095|7093.2|7094.4|7092.6|7096.8|7094.6|7094.3|7092.3|200
1636086300000|2021-11-05 04:25:00|7094.5|7092.7|7094.2|7091.2|7095.7|7093.3|7093.2|7090.7|287
1636086600000|2021-11-05 04:30:00|7093.7|7091.9|7094.8|7093|7095.9|7093.5|7093.4|7091.1|239
1636086900000|2021-11-05 04:35:00|7094.7|7092.9|7094.9|7093.1|7096|7093.8|7094.4|7092.1|191
1636087200000|2021-11-05 04:40:00|7094.8|7093|7093.7|7091.9|7095.3|7093.2|7093.3|7091.5|138
1636087500000|2021-11-05 04:45:00|7093.8|7092|7093.1|7091.3|7094.6|7092.8|7092.8|7091|200
1636087800000|2021-11-05 04:50:00|7093|7091.2|7094|7092.2|7095.3|7093.1|7092.9|7090.7|194
1636088100000|2021-11-05 04:55:00|7094.1|7092.3|7096.5|7094.7|7097.7|7095.5|7094|7092.2|237
1636088400000|2021-11-05 05:00:00|7096.6|7094.8|7095.9|7094.1|7097.2|7094.8|7094.8|7093|207
1636088700000|2021-11-05 05:05:00|7095.8|7094|7094.5|7092.7|7096.2|7094.4|7094.5|7092.3|151
1636089000000|2021-11-05 05:10:00|7094.3|7092.5|7095.1|7093.3|7096.3|7094.5|7094.1|7092.3|151
1636089300000|2021-11-05 05:15:00|7095|7093.2|7094.3|7092.5|7095.4|7093.6|7093.8|7092|125
1636089600000|2021-11-05 05:20:00|7094.1|7092.3|7092.1|7090.3|7094.5|7092.7|7092.1|7090.3|132
1636089900000|2021-11-05 05:25:00|7092|7090.2|7092.9|7091.1|7093.1|7091.3|7091.2|7089.4|202
1636090200000|2021-11-05 05:30:00|7093|7091.2|7092.2|7090.4|7093.4|7091.6|7092|7090.2|176
1636090500000|2021-11-05 05:35:00|7092.3|7090.5|7093.4|7091.6|7093.5|7091.7|7092|7090.2|195
1636090800000|2021-11-05 05:40:00|7093.3|7091.5|7093.8|7092|7094|7092.2|7092.8|7090.5|162
1636091100000|2021-11-05 05:45:00|7093.9|7092.1|7092.1|7090.3|7094.4|7092.6|7091.5|7089.7|187
1636091400000|2021-11-05 05:50:00|7092|7090.2|7088.2|7086.4|7092.7|7090.9|7087.9|7086.1|247
1636091700000|2021-11-05 05:55:00|7088.3|7086.5|7086.5|7084.7|7088.3|7086.5|7086.3|7084.4|240
1636092000000|2021-11-05 06:00:00|7086.3|7084.5|7087.8|7086|7088.5|7086.2|7085.7|7083.9|228
1636092300000|2021-11-05 06:05:00|7087.4|7085.6|7087.9|7086.1|7089.2|7086.9|7086.8|7084.9|189
1636092600000|2021-11-05 06:10:00|7087.8|7086|7089.7|7087.9|7089.7|7087.9|7087.5|7085.7|187
1636092900000|2021-11-05 06:15:00|7089.6|7087.8|7091|7089.2|7091.4|7089.6|7088.5|7086.7|182
1636093200000|2021-11-05 06:20:00|7091.2|7089.4|7086.5|7084.7|7091.3|7089.5|7086.4|7084.6|225
1636093500000|2021-11-05 06:25:00|7086.4|7084.6|7087.7|7085.9|7087.9|7086.1|7086.2|7084.4|169
1636093800000|2021-11-05 06:30:00|7087.8|7086|7087.5|7085.7|7088.3|7086.5|7086.4|7084.6|200
1636094100000|2021-11-05 06:35:00|7087.6|7085.8|7086|7084.2|7087.6|7085.8|7085.4|7083.6|265
1636094400000|2021-11-05 06:40:00|7085.9|7084.1|7088|7086.2|7088.3|7086.5|7085.6|7083.8|418
1636094700000|2021-11-05 06:45:00|7087.9|7086.1|7088.4|7086.6|7089.5|7087.7|7085.2|7083.4|435
1636095000000|2021-11-05 06:50:00|7088.5|7086.7|7088.3|7086.5|7089|7087.2|7087.7|7085.9|192
1636095300000|2021-11-05 06:55:00|7088.4|7086.6|7088|7086.2|7090|7088.2|7087.4|7085.5|290
1636095600000|2021-11-05 07:00:00|7087.9|7086.1|7086.8|7085|7088.6|7086.2|7084.4|7082.1|280
1636095900000|2021-11-05 07:05:00|7086.7|7084.9|7087.3|7085.5|7089.1|7086.7|7086.7|7084.7|265
1636096200000|2021-11-05 07:10:00|7087.2|7085.4|7085.2|7083.4|7088|7085.6|7084.4|7082.6|244
1636096500000|2021-11-05 07:15:00|7085.1|7083.3|7086.8|7085|7087.9|7086.1|7083.9|7082.1|245
1636096800000|2021-11-05 07:20:00|7086.9|7085.1|7089.3|7087.5|7089.4|7087.6|7086.3|7084.5|265
1636097100000|2021-11-05 07:25:00|7089.6|7087.8|7087.9|7086.1|7090.3|7087.8|7087.8|7086|226
1636097400000|2021-11-05 07:30:00|7088|7086.2|7088.7|7086.9|7089.4|7087.6|7086.8|7085|256
1636097700000|2021-11-05 07:35:00|7088.6|7086.8|7089.3|7087.5|7089.5|7087.7|7087.9|7085.7|329
1636098000000|2021-11-05 07:40:00|7088.7|7086.9|7087.8|7086|7088.8|7087|7086.6|7084.8|332
1636098300000|2021-11-05 07:45:00|7087.9|7086.1|7089.3|7087.5|7089.7|7087.9|7087.2|7085.3|268
1636098600000|2021-11-05 07:50:00|7089.2|7087.4|7087.1|7085.3|7089.7|7087.9|7086.7|7084.9|200
1636098900000|2021-11-05 07:55:00|7087.2|7085.4|7089|7086|7089.8|7087.9|7086.8|7085|313
1636099200000|2021-11-05 08:00:00|7088.9|7085.9|7081.1|7079.3|7089|7086.1|7081|7079.2|418
1636099500000|2021-11-05 08:05:00|7081|7079.2|7082.9|7081.1|7083.4|7081.6|7079.8|7077.6|371
1636099800000|2021-11-05 08:10:00|7082.7|7080.9|7086.1|7083.1|7087.8|7085.4|7082.6|7080.8|416
1636100100000|2021-11-05 08:15:00|7085.7|7083.9|7090|7088.2|7090.9|7088.6|7083.9|7082.1|473
1636100400000|2021-11-05 08:20:00|7089.9|7088.1|7089.6|7087.8|7090.9|7089|7088.9|7086.6|428
1636100700000|2021-11-05 08:25:00|7089.5|7087.7|7090.3|7087.3|7090.8|7088.7|7087|7084.8|446
1636101000000|2021-11-05 08:30:00|7090.5|7087.5|7090.3|7088.5|7091.9|7089.6|7089|7086.8|376
1636101300000|2021-11-05 08:35:00|7090.4|7088.6|7093.1|7091.3|7093.2|7091.4|7090.3|7088.3|372
1636101600000|2021-11-05 08:40:00|7093|7091.2|7089|7087.2|7093.4|7091.5|7088.9|7086.7|348
1636101900000|2021-11-05 08:45:00|7089.1|7087.3|7088.5|7086.7|7090.2|7087.9|7086.7|7084.9|418
1636102200000|2021-11-05 08:50:00|7088.6|7086.8|7091.2|7089.4|7091.4|7089.5|7087.4|7085.3|333
1636102500000|2021-11-05 08:55:00|7091.1|7089.3|7086.3|7084.5|7091.8|7089.6|7085.2|7083.4|347
1636102800000|2021-11-05 09:00:00|7086.2|7084.4|7089.9|7088.1|7090.4|7088.2|7086.2|7084.4|359
1636103100000|2021-11-05 09:05:00|7090|7088.2|7086.1|7084.3|7091.4|7089.1|7085.6|7083.8|360
1636103400000|2021-11-05 09:10:00|7086.2|7084.4|7087.1|7085.3|7088.3|7086.5|7085.1|7082.9|293
1636103700000|2021-11-05 09:15:00|7087.2|7085.4|7088.3|7086.5|7089.5|7087.7|7086.7|7084.7|305
1636104000000|2021-11-05 09:20:00|7088.4|7086.6|7091.9|7090.1|7092.4|7090.3|7088.2|7086.4|305
1636104300000|2021-11-05 09:25:00|7092|7090.2|7091.4|7089.6|7092.9|7090.5|7090.7|7088.9|263
1636104600000|2021-11-05 09:30:00|7091.3|7089.5|7092.2|7090.4|7092.9|7090.7|7091|7088.9|313
1636104900000|2021-11-05 09:35:00|7092.1|7090.3|7088.3|7086.5|7092.3|7090.5|7088.2|7086.4|274
1636105200000|2021-11-05 09:40:00|7088.2|7086.4|7088.4|7086.6|7090.2|7088.1|7088.2|7086.4|268
1636105500000|2021-11-05 09:45:00|7088.3|7086.5|7086.9|7085.1|7089.4|7087.5|7086.8|7085|267
1636105800000|2021-11-05 09:50:00|7086.8|7085|7085.2|7083.4|7087|7085.1|7084.9|7083.1|204
1636106100000|2021-11-05 09:55:00|7085.3|7083.5|7083.4|7081.6|7085.9|7083.8|7083.1|7081.3|258
1636106400000|2021-11-05 10:00:00|7083.3|7081.5|7080.5|7078.7|7083.8|7082|7080.5|7078.3|304
1636106700000|2021-11-05 10:05:00|7080.3|7078.5|7079.1|7076.1|7080.4|7078.6|7077|7074.6|310
1636107000000|2021-11-05 10:10:00|7078.3|7076.5|7079.1|7076.1|7080|7078.2|7077.9|7075.6|261
1636107300000|2021-11-05 10:15:00|7078.8|7075.8|7077.2|7075.4|7079.8|7077.5|7077.2|7075|231
1636107600000|2021-11-05 10:20:00|7077.3|7075.5|7076.5|7074.7|7078.1|7076.2|7076.4|7074.1|251
1636107900000|2021-11-05 10:25:00|7077.1|7074.1|7075.6|7073.8|7077.6|7075.6|7075.3|7072.9|258
1636108200000|2021-11-05 10:30:00|7075.5|7073.7|7074.9|7073.1|7076.2|7074.3|7074.2|7071.9|259
1636108500000|2021-11-05 10:35:00|7075|7073.2|7077.7|7075.9|7079.2|7076.8|7074.4|7072.6|260
1636108800000|2021-11-05 10:40:00|7077.8|7076|7076.9|7073.9|7078.7|7076.4|7074.4|7072.6|250
1636109100000|2021-11-05 10:45:00|7076.8|7073.8|7076.9|7075.1|7077.9|7075.6|7075.8|7073.8|258
1636109400000|2021-11-05 10:50:00|7076.8|7075|7077.9|7076.1|7079.8|7077.6|7076.8|7075|323
1636109700000|2021-11-05 10:55:00|7077.8|7076|7076.1|7074.3|7077.9|7076.1|7073.5|7071.2|322
1636110000000|2021-11-05 11:00:00|7076|7074.2|7080.2|7078.4|7080.4|7078.6|7075.7|7073.9|384
1636110300000|2021-11-05 11:05:00|7080.1|7078.3|7080.7|7078.9|7082.5|7080.7|7079.8|7078|271
1636110600000|2021-11-05 11:10:00|7080.9|7079.1|7081.1|7079.3|7082.8|7080.8|7080.4|7078.6|244
1636110900000|2021-11-05 11:15:00|7081.2|7079.4|7082.1|7080.3|7082.9|7080.5|7080.7|7078.9|265
1636111200000|2021-11-05 11:20:00|7082|7080.2|7081.9|7080.1|7082.3|7080.4|7081|7078.9|250
1636111500000|2021-11-05 11:25:00|7081.8|7080|7081.2|7079.4|7083.3|7081.5|7080.9|7079.1|233
1636111800000|2021-11-05 11:30:00|7081.3|7079.5|7083.9|7082.1|7084.2|7082.4|7080.9|7079.1|238
1636112100000|2021-11-05 11:35:00|7084|7082.2|7084.8|7083|7086|7083.7|7083.9|7082|299
1636112400000|2021-11-05 11:40:00|7084.7|7082.9|7082.2|7080.4|7085.1|7083.3|7080.9|7078.7|304
1636112700000|2021-11-05 11:45:00|7082.1|7080.3|7081.3|7079.5|7082.8|7080.4|7080.8|7078.7|209
1636113000000|2021-11-05 11:50:00|7081.4|7079.6|7082.7|7080.9|7082.7|7080.9|7080.9|7078.6|237
1636113300000|2021-11-05 11:55:00|7082.6|7080.8|7083.4|7081.6|7083.7|7081.7|7081.5|7079.4|254
1636113600000|2021-11-05 12:00:00|7083.5|7081.7|7083.3|7081.5|7084.8|7083|7083.1|7080.7|327
1636113900000|2021-11-05 12:05:00|7083.1|7081.3|7081.9|7080.1|7084|7081.6|7081.5|7079.7|264
1636114200000|2021-11-05 12:10:00|7081.8|7080|7087|7085.2|7087.7|7085.9|7081.1|7079.3|301
1636114500000|2021-11-05 12:15:00|7086.8|7085|7088.4|7086.6|7090.3|7088.5|7085.2|7083.4|377
1636114800000|2021-11-05 12:20:00|7088.1|7086.3|7088.2|7085.2|7089.7|7087.9|7086.2|7083.9|361
1636115100000|2021-11-05 12:25:00|7088.3|7085.3|7092.3|7080.1|7092.3|7086.8|7087.6|7079.6|393
1636115400000|2021-11-05 12:30:00|7088.8|7084.5|7094|7091|7094.1|7091.1|7076.8|7073.8|891
1636115700000|2021-11-05 12:35:00|7093.9|7090.9|7093.6|7090.6|7104.5|7101.5|7091.3|7088.3|783
1636116000000|2021-11-05 12:40:00|7093.9|7090.9|7087.7|7084.7|7096.6|7093.6|7084.9|7081.9|820
1636116300000|2021-11-05 12:45:00|7087.6|7084.6|7094.6|7092.8|7095.9|7093.1|7084.4|7081.7|674
1636116600000|2021-11-05 12:50:00|7094.4|7092.6|7092.9|7089.9|7095.4|7092.7|7089.5|7087.1|483
1636116900000|2021-11-05 12:55:00|7093|7090|7088.6|7085.6|7095.7|7093.4|7087.1|7084.6|571
1636117200000|2021-11-05 13:00:00|7088.1|7086.3|7091.5|7089.7|7093.9|7091.4|7086.5|7084|609
1636117500000|2021-11-05 13:05:00|7091.6|7089.8|7087.9|7086.1|7093.2|7091.4|7085.2|7083.4|511
1636117800000|2021-11-05 13:10:00|7088.1|7086.3|7093.5|7090.5|7094.5|7092.2|7085.4|7083.6|503
1636118100000|2021-11-05 13:15:00|7092.9|7091.1|7098|7096.2|7098.4|7096.5|7092.9|7091.1|525
1636118400000|2021-11-05 13:20:00|7098.3|7096.5|7093.4|7091.6|7099.4|7097.6|7093|7091.2|524
1636118700000|2021-11-05 13:25:00|7093.2|7091.4|7102|7100.2|7103.2|7101.3|7092.9|7091.1|568
1636119000000|2021-11-05 13:30:00|7102.4|7100.6|7101.5|7099.7|7104.6|7102.4|7098.1|7096.3|741
1636119300000|2021-11-05 13:35:00|7101.3|7099.5|7097.9|7096.1|7103.6|7101.8|7097.7|7095.9|587
1636119600000|2021-11-05 13:40:00|7098|7096.2|7096.2|7094.4|7099.2|7096.9|7093.9|7091.9|540
1636119900000|2021-11-05 13:45:00|7096.4|7094.6|7093.9|7092.1|7096.6|7094.8|7092.1|7090.3|520
1636120200000|2021-11-05 13:50:00|7094.3|7092.5|7090.5|7088.7|7094.4|7092.6|7089.9|7088.1|555
1636120500000|2021-11-05 13:55:00|7090.3|7088.5|7085.8|7084|7090.4|7088.6|7082.6|7080.8|464
1636120800000|2021-11-05 14:00:00|7085.9|7084.1|7087.9|7086.1|7089.6|7087.4|7082.6|7080.8|563
1636121100000|2021-11-05 14:05:00|7088.3|7086.5|7083.3|7081.5|7088.3|7086.5|7082.3|7080.5|566
1636121400000|2021-11-05 14:10:00|7083.2|7081.4|7084.3|7082.5|7086.5|7084.5|7082|7080.2|494
1636121700000|2021-11-05 14:15:00|7084.2|7082.4|7085.4|7083.6|7087.8|7086|7083.2|7081.1|461
1636122000000|2021-11-05 14:20:00|7085.5|7083.7|7090.2|7088.4|7090.9|7088.6|7084.6|7082.8|454
1636122300000|2021-11-05 14:25:00|7090.1|7088.3|7091.5|7089.7|7094.7|7092.4|7090|7087.9|550
1636122600000|2021-11-05 14:30:00|7091.3|7089.5|7090.3|7088.5|7093.1|7091.1|7089.8|7087.4|509
1636122900000|2021-11-05 14:35:00|7090.2|7088.4|7094.5|7092.7|7095.2|7093.4|7090.2|7088.4|500
1636123200000|2021-11-05 14:40:00|7094.4|7092.6|7094.9|7093.1|7098.6|7096.6|7094.1|7092.3|451
1636123500000|2021-11-05 14:45:00|7095.3|7093.5|7097.7|7095.9|7098.3|7096.5|7095.1|7093.3|403
1636123800000|2021-11-05 14:50:00|7097.6|7095.8|7102.5|7100.7|7103.6|7101.8|7097.6|7095.8|420
1636124100000|2021-11-05 14:55:00|7102.4|7100.6|7102.7|7100.9|7103.4|7101.6|7100.8|7099|412
1636124400000|2021-11-05 15:00:00|7102.8|7101|7102.5|7100.7|7104.1|7102.3|7101.5|7099.3|447
1636124700000|2021-11-05 15:05:00|7102.4|7100.6|7105|7103.2|7105.8|7104|7101.6|7099.8|308
1636125000000|2021-11-05 15:10:00|7104.7|7102.9|7110.9|7109.1|7111|7109.2|7103.6|7101.8|400
1636125300000|2021-11-05 15:15:00|7110.7|7108.9|7110.8|7109|7112.5|7110.1|7109.9|7108.1|438
1636125600000|2021-11-05 15:20:00|7110.7|7108.9|7112|7110.2|7113.4|7111.6|7110.4|7108.6|386
1636125900000|2021-11-05 15:25:00|7112.1|7110.3|7113.6|7111.8|7114.2|7112|7110.7|7108.9|344
1636126200000|2021-11-05 15:30:00|7113.8|7112|7117.3|7114.3|7117.3|7115.1|7113.2|7111|472
1636126500000|2021-11-05 15:35:00|7116.7|7114.9|7119.6|7117.8|7120.4|7118.2|7113.4|7111.6|418
1636126800000|2021-11-05 15:40:00|7119.5|7117.7|7117.3|7115.5|7120.5|7118.7|7116.6|7114.8|472
1636127100000|2021-11-05 15:45:00|7117.4|7115.6|7118.1|7116.3|7119.8|7117.6|7114.2|7112.4|518
1636127400000|2021-11-05 15:50:00|7118.3|7116.5|7123.1|7121.3|7123.4|7121.6|7117.6|7115.8|480
1636127700000|2021-11-05 15:55:00|7123|7121.2|7122.6|7120.8|7125.4|7123.6|7121|7118.8|515
1636128000000|2021-11-05 16:00:00|7122.5|7120.7|7119.5|7117.7|7125.3|7123.5|7118.7|7116.9|496
1636128300000|2021-11-05 16:05:00|7119.4|7117.6|7115.7|7113.9|7119.9|7118.1|7115.2|7113.2|387
1636128600000|2021-11-05 16:10:00|7115.8|7114|7115|7113.2|7116.5|7114.7|7113.8|7111.7|381
1636128900000|2021-11-05 16:15:00|7115.3|7113.5|7116|7114.2|7116.9|7115.1|7114.3|7112.5|309
1636129200000|2021-11-05 16:20:00|7115.9|7114.1|7118.5|7116.7|7118.8|7117|7115.5|7113.7|277
1636129500000|2021-11-05 16:25:00|7118.7|7116.9|7118.2|7116.4|7118.7|7116.9|7116.7|7114.9|384
1636129800000|2021-11-05 16:30:00|7118.1|7116.3|7122.1|7120.3|7123.9|7122.1|7118.1|7116.3|336
1636130100000|2021-11-05 16:35:00|7122.2|7120.4|7123.3|7121.5|7123.3|7121.5|7120.4|7118.6|335
1636130400000|2021-11-05 16:40:00|7123.5|7121.7|7124.8|7123|7126.3|7124.4|7123.5|7121.2|392
1636130700000|2021-11-05 16:45:00|7124.7|7122.9|7125.2|7123.4|7125.8|7123.8|7123.4|7121.1|402
1636131000000|2021-11-05 16:50:00|7125.3|7123.5|7127.3|7125.5|7128.5|7126.5|7125.2|7123.4|384
1636131300000|2021-11-05 16:55:00|7127.4|7125.6|7126.8|7125|7128.2|7126.4|7126|7123.8|340
1636131600000|2021-11-05 17:00:00|7126.9|7125.1|7125.3|7123.5|7127.7|7125.3|7124.7|7122.9|335
1636131900000|2021-11-05 17:05:00|7125.2|7123.4|7124|7122.2|7126.4|7124.6|7123.2|7121.2|290
1636132200000|2021-11-05 17:10:00|7124.7|7121.7|7122.1|7120.3|7124.7|7122.5|7121.3|7119.2|325
1636132500000|2021-11-05 17:15:00|7122|7120.2|7121.5|7119.7|7122.7|7120.8|7121.2|7119.4|280
1636132800000|2021-11-05 17:20:00|7121.6|7119.8|7117.8|7116|7121.7|7119.8|7117.7|7115.7|341
1636133100000|2021-11-05 17:25:00|7117.7|7115.9|7113.3|7111.5|7117.9|7116.1|7113.3|7111.3|353
1636133400000|2021-11-05 17:30:00|7113.4|7111.6|7114.1|7112.3|7116|7114.2|7113.3|7111.4|383
1636133700000|2021-11-05 17:35:00|7114|7112.2|7113.9|7112.1|7114.5|7112.7|7112.2|7110.4|357
1636134000000|2021-11-05 17:40:00|7114|7112.2|7112.8|7111|7114.8|7112.7|7112.3|7110.5|334
1636134300000|2021-11-05 17:45:00|7112.9|7111.1|7115.2|7113.4|7115.3|7113.5|7112.1|7110.3|350
1636134600000|2021-11-05 17:50:00|7115.4|7113.6|7116.1|7114.3|7117.7|7115.5|7114.9|7112.8|367
1636134900000|2021-11-05 17:55:00|7116.7|7113.7|7117.7|7114.7|7117.8|7115.7|7115.7|7113.3|308
1636135200000|2021-11-05 18:00:00|7117.6|7114.6|7117|7115.2|7118.7|7116.3|7116.7|7114.3|275
1636135500000|2021-11-05 18:05:00|7116.9|7115.1|7115.9|7114.1|7117.7|7115.6|7115.1|7113.3|236
1636135800000|2021-11-05 18:10:00|7115.8|7114|7118.4|7116.6|7118.8|7116.8|7115.5|7113.7|262
1636136100000|2021-11-05 18:15:00|7118.6|7116.8|7117.9|7116.1|7119.2|7117.2|7117.9|7115.7|216
1636136400000|2021-11-05 18:20:00|7117.8|7116|7118.9|7117.1|7120.2|7118.1|7117.8|7115.6|288
1636136700000|2021-11-05 18:25:00|7119|7117.2|7120.7|7118.9|7121.8|7119.6|7118.8|7116.9|312
1636137000000|2021-11-05 18:30:00|7120.8|7119|7119.9|7118.1|7121.3|7119.2|7119.3|7117.3|204
1636137300000|2021-11-05 18:35:00|7120|7118.2|7118.6|7116.8|7120.3|7118.3|7118.6|7116.8|244
1636137600000|2021-11-05 18:40:00|7118.5|7116.7|7117.8|7116|7118.8|7116.7|7117|7114.7|191
1636137900000|2021-11-05 18:45:00|7117.7|7115.9|7114.7|7112.9|7117.8|7116|7114.4|7112.6|225
1636138200000|2021-11-05 18:50:00|7114.8|7113|7113.9|7112.1|7115.8|7113.6|7113.7|7111.9|229
1636138500000|2021-11-05 18:55:00|7113.7|7111.9|7117.4|7115.6|7117.8|7116|7113.3|7111.3|301
1636138800000|2021-11-05 19:00:00|7117.3|7115.5|7117.4|7115.6|7117.8|7115.7|7116.1|7114.1|268
1636139100000|2021-11-05 19:05:00|7117.3|7115.5|7120.8|7119|7121.1|7119.3|7116.9|7114.6|300
1636139400000|2021-11-05 19:10:00|7120.9|7119.1|7120|7118.2|7121.7|7119.3|7119.7|7117.5|231
1636139700000|2021-11-05 19:15:00|7119.8|7118|7120.6|7118.8|7121.1|7118.8|7118.8|7116.9|212
1636140000000|2021-11-05 19:20:00|7120.5|7118.7|7122.1|7120.3|7122.7|7120.3|7119.7|7117.6|246
1636140300000|2021-11-05 19:25:00|7122|7120.2|7122.5|7120.7|7124.2|7121.8|7121.7|7119.5|228
1636140600000|2021-11-05 19:30:00|7122.4|7120.6|7122.6|7119.6|7123.7|7121.2|7121.9|7119.6|228
1636140900000|2021-11-05 19:35:00|7122.7|7119.7|7122.3|7120.5|7124.4|7122.1|7122.2|7119.6|230
1636141200000|2021-11-05 19:40:00|7122.2|7120.4|7122.6|7119.6|7123.3|7121|7120.9|7119|209
1636141500000|2021-11-05 19:45:00|7121.9|7120.1|7121.4|7119.6|7123.7|7121.3|7120.8|7118.6|179
1636141800000|2021-11-05 19:50:00|7121.7|7119.9|7122.1|7120.3|7122.4|7120.5|7120.5|7118.1|237
1636142100000|2021-11-05 19:55:00|7122.2|7120.4|7124.9|7123.1|7125.7|7123.4|7122.1|7120.2|221
1636142400000|2021-11-05 20:00:00|7124.8|7123|7123.8|7122|7125.7|7123.2|7123.1|7120.7|264
1636142700000|2021-11-05 20:05:00|7123.9|7122.1|7124.7|7122.9|7125.2|7122.9|7123.7|7121.7|125
1636143000000|2021-11-05 20:10:00|7124.8|7123|7124.8|7123|7125.8|7123.6|7124.6|7122.4|138
1636143300000|2021-11-05 20:15:00|7124.7|7122.9|7125.4|7122.4|7125.9|7123.4|7124.4|7122.3|88
1636143600000|2021-11-05 20:20:00|7125.5|7122.5|7124|7122.2|7125.5|7123.4|7124|7121.7|89
1636143900000|2021-11-05 20:25:00|7123.9|7122.1|7123.5|7120.5|7124.6|7122.2|7122.9|7120.5|152
1636144200000|2021-11-05 20:30:00|7122.8|7121|7123.6|7120.6|7124.8|7122.4|7122.5|7120|153
1636144500000|2021-11-05 20:35:00|7123.5|7120.5|7123.1|7120.1|7123.8|7121.2|7122.3|7119.6|142
1636144800000|2021-11-05 20:40:00|7123.6|7120.6|7123.5|7121.7|7124.6|7122.5|7123|7120.5|237
1636145100000|2021-11-05 20:45:00|7124|7121|7122.1|7119.1|7124.1|7121.4|7121.4|7118.4|250
1636145400000|2021-11-05 20:50:00|7122.3|7119.3|7121.5|7118.5|7122.4|7119.4|7121.1|7118.1|180
1636145700000|2021-11-05 20:55:00|7121.7|7118.7|7126.7|7114|7128.2|7120.4|7118.6|7106.7|778
1636318800000|2021-11-07 21:00:00|7116.3|7105.2|7116.6|7100.5|7119.8|7105.2|7116.3|7100.5|8
1636319100000|2021-11-07 21:05:00|7116.3|7105|7116.3|7105.2|7119.5|7105.2|7116.3|7100.5|15
1636319400000|2021-11-07 21:10:00|7119.5|7101.5|7117.5|7105.2|7119.5|7105.2|7116.6|7100.5|5
1636319700000|2021-11-07 21:15:00|7119.5|7101.5|7116.9|7100.2|7119.5|7105.2|7116.6|7100.2|13
1636320000000|2021-11-07 21:20:00|7117.5|7105.2|7116.7|7101.8|7119.5|7105.2|7116.6|7099.6|16
1636320300000|2021-11-07 21:25:00|7116.6|7100.5|7119.5|7101.5|7119.5|7105.2|7116.6|7100.5|9
1636320600000|2021-11-07 21:30:00|7119.1|7101.1|7119.5|7101.5|7119.5|7105.2|7116.6|7100|12
1636320900000|2021-11-07 21:35:00|7116.6|7100.5|7119.5|7101.5|7119.5|7105.2|7116.6|7099.6|20
1636321200000|2021-11-07 21:40:00|7116.6|7100.5|7119.5|7101.5|7119.5|7105|7116.6|7099.6|7
1636321500000|2021-11-07 21:45:00|7116.9|7100.2|7116.6|7100.5|7120.1|7105.2|7116.6|7099.6|20
1636321800000|2021-11-07 21:50:00|7120.1|7102.1|7116.6|7100.5|7120.1|7102.1|7116.6|7099.8|21
1636322100000|2021-11-07 21:55:00|7119.5|7101.5|7120.5|7107.5|7120.5|7107.5|7115.1|7100.4|29
1636322400000|2021-11-07 22:00:00|7118.2|7105.2|7119.6|7108.7|7120.7|7110.9|7115.6|7102.6|63
1636322700000|2021-11-07 22:05:00|7119.5|7108.9|7124|7111|7124.5|7111.5|7117.8|7106.1|176
1636323000000|2021-11-07 22:10:00|7124.2|7111.2|7120.7|7110|7124.4|7111.4|7118.6|7108.8|292
1636323300000|2021-11-07 22:15:00|7120.9|7109.9|7124.7|7111.7|7132.5|7119.5|7116.7|7109.5|206
1636323600000|2021-11-07 22:20:00|7125.3|7112.3|7125.4|7112.4|7127.1|7114.1|7122.8|7109.8|114
1636323900000|2021-11-07 22:25:00|7125.3|7112.3|7123.5|7111.1|7133.1|7120.1|7118.8|7107.9|287
1636324200000|2021-11-07 22:30:00|7122.4|7111.7|7118.5|7111.7|7123.4|7113|7117.5|7109.6|325
1636324500000|2021-11-07 22:35:00|7118|7111.9|7116.6|7110.9|7121.2|7112.6|7115.4|7110.2|306
1636324800000|2021-11-07 22:40:00|7116.8|7111|7114.9|7111.2|7121.8|7112.9|7114.6|7108.6|379
1636325100000|2021-11-07 22:45:00|7114.8|7111.3|7115.7|7112.2|7119.9|7112.9|7114.2|7110.2|300
1636325400000|2021-11-07 22:50:00|7115.9|7112.4|7116.2|7111|7122.3|7114.6|7115.1|7110.2|378
1636325700000|2021-11-07 22:55:00|7115.8|7111.2|7114.4|7111.1|7116|7112.8|7112.9|7108.1|301
1636326000000|2021-11-07 23:00:00|7114.6|7110.9|7118.7|7113.3|7120.7|7114.5|7114.5|7110.8|583
1636326300000|2021-11-07 23:05:00|7119.3|7113|7116.3|7113.3|7119.3|7114.4|7115.9|7112.5|505
1636326600000|2021-11-07 23:10:00|7116.4|7113.4|7115.8|7112.8|7118.2|7114.2|7115.8|7111.2|427
1636326900000|2021-11-07 23:15:00|7115.9|7112.9|7114.9|7111.9|7117|7113.6|7114.8|7111.4|464
1636327200000|2021-11-07 23:20:00|7114.8|7111.8|7116.9|7113.9|7117.6|7114.6|7114.6|7111.3|376
1636327500000|2021-11-07 23:25:00|7117|7114|7111.3|7108.3|7117|7114|7110.8|7107.8|265
1636327800000|2021-11-07 23:30:00|7111.4|7108.4|7111.3|7108.3|7111.6|7108.6|7107.4|7104.4|190
1636328100000|2021-11-07 23:35:00|7111.4|7108.4|7114.4|7111.4|7115|7112|7110.3|7107.3|153
1636328400000|2021-11-07 23:40:00|7114.5|7111.5|7112.1|7109.1|7114.6|7111.6|7112.1|7109.1|202
1636328700000|2021-11-07 23:45:00|7112|7109|7111.5|7108.5|7112.4|7109.4|7110.7|7107.7|174
1636329000000|2021-11-07 23:50:00|7111.1|7108.1|7112.4|7109.4|7113.2|7110.5|7110.2|7107.7|131
1636329300000|2021-11-07 23:55:00|7112.3|7109.3|7109.8|7106.8|7112.4|7109.4|7109.1|7106.7|186
1636329600000|2021-11-08 00:00:00|7109.9|7106.9|7107.2|7105.4|7109.9|7107.4|7106|7103.9|297
1636329900000|2021-11-08 00:05:00|7107.1|7105.3|7107.2|7105.4|7108.5|7106.1|7105.7|7103.4|315
1636330200000|2021-11-08 00:10:00|7107.1|7105.3|7105.4|7103.6|7108.2|7105.9|7104.9|7103.1|266
1636330500000|2021-11-08 00:15:00|7105.3|7103.5|7107.4|7105.6|7107.7|7105.9|7104.8|7103|231
1636330800000|2021-11-08 00:20:00|7107.5|7105.7|7109.2|7107.4|7110.2|7108.4|7106.7|7104.9|244
1636331100000|2021-11-08 00:25:00|7109.1|7107.3|7105.8|7104|7109.2|7107.4|7105.5|7103.7|249
1636331400000|2021-11-08 00:30:00|7105.7|7103.9|7108.6|7106.8|7110.1|7108.3|7105.7|7103.7|254
1636331700000|2021-11-08 00:35:00|7108.7|7106.9|7107.1|7105.3|7110.2|7108.1|7106.8|7105|239
1636332000000|2021-11-08 00:40:00|7106.9|7105.1|7107|7105.2|7107.8|7105.6|7106.3|7104.5|203
1636332300000|2021-11-08 00:45:00|7106.8|7105|7107.1|7105.3|7108.5|7106.4|7106.6|7104.6|212
1636332600000|2021-11-08 00:50:00|7106.8|7105|7108.7|7106.9|7109.8|7107.6|7106.5|7104.7|246
1636332900000|2021-11-08 00:55:00|7108.9|7107.1|7106.9|7105.1|7109|7107.2|7106.6|7104.8|242
1636333200000|2021-11-08 01:00:00|7106.8|7105|7109.3|7107.5|7110.8|7109|7106.5|7104.7|308
1636333500000|2021-11-08 01:05:00|7109.4|7107.6|7112.2|7110.4|7114.2|7112|7108.8|7107|321
1636333800000|2021-11-08 01:10:00|7112.3|7110.5|7110.7|7108.9|7112.3|7110.5|7109.1|7107.3|276
1636334100000|2021-11-08 01:15:00|7110.8|7109|7112.2|7110.4|7113.3|7111.5|7109.9|7108.1|285
1636334400000|2021-11-08 01:20:00|7112.3|7110.5|7112.5|7110.7|7115.3|7113.5|7112.2|7110.4|323
1636334700000|2021-11-08 01:25:00|7112.4|7110.6|7114.8|7113|7114.9|7113.1|7112.3|7110.5|271
1636335000000|2021-11-08 01:30:00|7114.7|7112.9|7109.9|7108.1|7115.4|7113.6|7109.4|7107.6|345
1636335300000|2021-11-08 01:35:00|7109.8|7108|7109.9|7108.1|7110.8|7109|7107.9|7105.8|318
1636335600000|2021-11-08 01:40:00|7110|7108.2|7112.3|7110.5|7112.4|7110.6|7109.8|7108|316
1636335900000|2021-11-08 01:45:00|7112.2|7110.4|7110.1|7108.3|7112.4|7110.6|7109.8|7108|290
1636336200000|2021-11-08 01:50:00|7110|7108.2|7108|7106.2|7110.1|7108.3|7107.9|7106.1|276
1636336500000|2021-11-08 01:55:00|7107.9|7106.1|7108.3|7106.5|7108.5|7106.7|7106.8|7105|331
1636336800000|2021-11-08 02:00:00|7108.2|7106.4|7109|7107.2|7109.5|7107.7|7107.2|7105.4|270
1636337100000|2021-11-08 02:05:00|7108.9|7107.1|7111.2|7109.4|7111.3|7109.5|7108.6|7106.8|253
1636337400000|2021-11-08 02:10:00|7111.3|7109.5|7111.3|7109.5|7111.8|7110|7109.4|7107.6|258
1636337700000|2021-11-08 02:15:00|7111.4|7109.6|7114.5|7112.7|7114.7|7112.9|7110.9|7109.1|260
1636338000000|2021-11-08 02:20:00|7114.6|7112.8|7114.5|7112.7|7115.2|7113.4|7113.6|7111.8|224
1636338300000|2021-11-08 02:25:00|7114.4|7112.6|7115.7|7113.9|7116.1|7114.3|7114.4|7112.6|198
1636338600000|2021-11-08 02:30:00|7115.8|7114|7117.6|7115.8|7118.4|7116.6|7114.9|7113.1|269
1636338900000|2021-11-08 02:35:00|7117.7|7115.9|7118.9|7117.1|7118.9|7117.1|7116|7114.1|284
1636339200000|2021-11-08 02:40:00|7118.8|7117|7121.6|7119.8|7121.6|7119.8|7118.5|7116.7|224
1636339500000|2021-11-08 02:45:00|7121.5|7119.7|7119.8|7118|7122.5|7120.7|7119.6|7117.8|234
1636339800000|2021-11-08 02:50:00|7119.7|7117.9|7117.6|7115.8|7119.7|7117.9|7117.2|7115.4|255
1636340100000|2021-11-08 02:55:00|7118.3|7115.3|7119.8|7118|7119.9|7118.1|7117.6|7115.2|216
1636340400000|2021-11-08 03:00:00|7119.9|7118.1|7121.2|7119.4|7123.4|7121.1|7118.7|7116.9|219
1636340700000|2021-11-08 03:05:00|7121.1|7119.3|7125.9|7124.1|7126.4|7124.1|7121|7119.2|221
1636341000000|2021-11-08 03:10:00|7125.8|7124|7129.8|7126.8|7130.7|7128.5|7125.8|7124|245
1636341300000|2021-11-08 03:15:00|7129.7|7126.7|7128.3|7126.5|7130.2|7127.6|7127.2|7125.2|289
1636341600000|2021-11-08 03:20:00|7128.2|7126.4|7127.8|7126|7132.6|7130.1|7127.7|7125.4|269
1636341900000|2021-11-08 03:25:00|7127.7|7125.9|7128.8|7127|7129.2|7127.1|7127.1|7125.3|189
1636342200000|2021-11-08 03:30:00|7128.9|7127.1|7128.9|7127.1|7130.2|7127.9|7128.7|7126.5|166
1636342500000|2021-11-08 03:35:00|7129.1|7127.3|7130.5|7128.7|7131.3|7129.3|7128.1|7125.8|195
1636342800000|2021-11-08 03:40:00|7130.4|7128.6|7129.1|7127.3|7130.5|7128.7|7128.3|7126.5|207
1636343100000|2021-11-08 03:45:00|7129|7127.2|7127.6|7125.8|7129.6|7127.4|7127.5|7125.2|203
1636343400000|2021-11-08 03:50:00|7127.5|7125.7|7125.7|7123.9|7128.1|7126.3|7125.7|7123.8|199
1636343700000|2021-11-08 03:55:00|7125.9|7124.1|7127.9|7126.1|7128.6|7126.4|7125.5|7123.7|177
1636344000000|2021-11-08 04:00:00|7127.8|7126|7126.5|7124.7|7129.7|7127.3|7126.4|7124.2|212
1636344300000|2021-11-08 04:05:00|7126.6|7124.8|7126.5|7124.7|7127.8|7125.5|7125.7|7123.8|238
1636344600000|2021-11-08 04:10:00|7126.7|7124.9|7127.6|7125.8|7128|7126.1|7126.4|7124.6|199
1636344900000|2021-11-08 04:15:00|7127.8|7126|7126.9|7125.1|7128.5|7126.2|7126.8|7124.5|198
1636345200000|2021-11-08 04:20:00|7127|7125.2|7126.9|7125.1|7128.7|7126.3|7126.4|7124|211
1636345500000|2021-11-08 04:25:00|7127|7125.2|7127.8|7126|7128.3|7126.5|7126.9|7124.5|175
1636345800000|2021-11-08 04:30:00|7127.7|7125.9|7126.7|7124.9|7128.6|7126.4|7126.6|7124.3|185
1636346100000|2021-11-08 04:35:00|7126.8|7125|7127.9|7126.1|7128.4|7126.6|7126.8|7125|134
1636346400000|2021-11-08 04:40:00|7127.8|7126|7128.9|7127.1|7129.2|7127.4|7127.6|7125.8|139
1636346700000|2021-11-08 04:45:00|7128.8|7127|7129.9|7128.1|7130.9|7128.8|7128.8|7127|111
1636347000000|2021-11-08 04:50:00|7130|7128.2|7131.2|7129.4|7133.3|7131.5|7130|7128.2|250
1636347300000|2021-11-08 04:55:00|7131.1|7129.3|7130|7128.2|7132.4|7130.5|7129.5|7127.3|199
1636347600000|2021-11-08 05:00:00|7130.1|7128.3|7129.5|7127.7|7131.3|7129.3|7129.4|7127.4|184
1636347900000|2021-11-08 05:05:00|7129.6|7127.8|7129.9|7128.1|7131.5|7129.2|7129.4|7127|230
1636348200000|2021-11-08 05:10:00|7130|7128.2|7131.7|7129.9|7131.7|7129.9|7129.4|7127.6|261
1636348500000|2021-11-08 05:15:00|7131.8|7130|7130.5|7128.7|7133|7131.2|7130.3|7128.5|186
1636348800000|2021-11-08 05:20:00|7130.6|7128.8|7130.5|7128.7|7131.4|7129.5|7129.6|7127.8|192
1636349100000|2021-11-08 05:25:00|7130.6|7128.8|7131.4|7129.6|7131.5|7129.7|7130.4|7128.6|155
1636349400000|2021-11-08 05:30:00|7131.3|7129.5|7131.1|7129.3|7132.3|7130.3|7130.4|7128.5|253
1636349700000|2021-11-08 05:35:00|7130.8|7129|7131.3|7129.5|7131.9|7129.9|7130.6|7128.2|193
1636350000000|2021-11-08 05:40:00|7131.2|7129.4|7130.7|7128.9|7131.3|7129.5|7130.1|7128.3|177
1636350300000|2021-11-08 05:45:00|7130.8|7129|7131.1|7129.3|7131.7|7129.7|7130.7|7128.6|161
1636350600000|2021-11-08 05:50:00|7131.2|7129.4|7135.7|7133.9|7136.2|7134.4|7131.1|7129.2|161
1636350900000|2021-11-08 05:55:00|7135.8|7134|7141.1|7139.3|7142.5|7140.1|7135.7|7133.9|416
1636351200000|2021-11-08 06:00:00|7141|7139.2|7142.5|7140.7|7143.9|7141.6|7141|7139|289
1636351500000|2021-11-08 06:05:00|7142.6|7140.8|7143.4|7141.6|7146.4|7144|7142.1|7139.7|294
1636351800000|2021-11-08 06:10:00|7143.3|7141.5|7143.2|7141.4|7143.4|7141.5|7142|7139.6|264
1636352100000|2021-11-08 06:15:00|7143.7|7140.7|7142.7|7139.7|7144.3|7142|7141.2|7138.8|295
1636352400000|2021-11-08 06:20:00|7142.8|7139.8|7143.7|7141.9|7144.3|7142|7142|7139.5|246
1636352700000|2021-11-08 06:25:00|7143.6|7141.8|7142|7140.2|7146.6|7144.2|7141.5|7139.3|262
1636353000000|2021-11-08 06:30:00|7142.1|7140.3|7139.6|7137.8|7142.8|7140.9|7139.4|7137.2|225
1636353300000|2021-11-08 06:35:00|7139.5|7137.7|7139.3|7136.3|7140.3|7138|7137.6|7135.8|262
1636353600000|2021-11-08 06:40:00|7139.4|7136.4|7139.7|7137.9|7141.4|7139.6|7138.8|7136.4|265
1636353900000|2021-11-08 06:45:00|7139.6|7137.8|7139.3|7137.5|7141.9|7139.5|7138.8|7137|200
1636354200000|2021-11-08 06:50:00|7139.2|7137.4|7140.2|7138.4|7140.7|7138.6|7138.7|7136.9|177
1636354500000|2021-11-08 06:55:00|7140.1|7138.3|7136.3|7133.3|7140.2|7138.4|7135.6|7133.2|320
1636354800000|2021-11-08 07:00:00|7135.9|7132.9|7139.9|7138.1|7140.4|7138.6|7134.7|7132.2|410
1636355100000|2021-11-08 07:05:00|7139.7|7137.9|7138.3|7136.5|7141.1|7139.3|7137.4|7135.6|308
1636355400000|2021-11-08 07:10:00|7138.4|7136.6|7138.4|7136.6|7139.3|7137.5|7137.4|7135.6|272
1636355700000|2021-11-08 07:15:00|7139|7136|7140|7138.2|7140.3|7138.3|7138|7136|270
1636356000000|2021-11-08 07:20:00|7140.1|7138.3|7146.1|7144.3|7146.8|7144.6|7140.1|7138|306
1636356300000|2021-11-08 07:25:00|7146.2|7144.4|7146.6|7143.6|7149|7146.6|7145.6|7143.3|306
1636356600000|2021-11-08 07:30:00|7146.7|7143.7|7141.3|7139.5|7146.7|7144.4|7141.2|7138.7|361
1636356900000|2021-11-08 07:35:00|7141.6|7139.8|7140.2|7137.2|7142.3|7140|7136.5|7134|415
1636357200000|2021-11-08 07:40:00|7140.1|7137.1|7141|7139.2|7141.3|7139.4|7139.6|7137.1|294
1636357500000|2021-11-08 07:45:00|7141.6|7138.6|7141|7138|7142.3|7140.5|7140.5|7138|266
1636357800000|2021-11-08 07:50:00|7140.4|7138.6|7140.6|7138.8|7141.6|7139.8|7139.3|7136.9|309
1636358100000|2021-11-08 07:55:00|7141.1|7138.1|7142.2|7140.4|7144.1|7141.7|7140.6|7138.1|446
1636358400000|2021-11-08 08:00:00|7143|7141.2|7150.1|7147.1|7150.4|7148.2|7141.9|7139.5|496
1636358700000|2021-11-08 08:05:00|7150|7147|7146.1|7144.3|7150.2|7147.4|7145.4|7143.1|444
1636359000000|2021-11-08 08:10:00|7146|7144.2|7142.9|7141.1|7146.7|7144.4|7141.9|7139.6|402
1636359300000|2021-11-08 08:15:00|7142.8|7141|7137.2|7135.4|7144.2|7141.9|7137|7135.2|397
1636359600000|2021-11-08 08:20:00|7137.1|7135.3|7129.8|7126.8|7138.1|7135.8|7129.5|7126.6|433
1636359900000|2021-11-08 08:25:00|7130.2|7127.2|7129.7|7126.7|7130.9|7128.2|7126.6|7123.9|391
1636360200000|2021-11-08 08:30:00|7129.6|7126.6|7133.3|7131.5|7133.6|7131.5|7128.5|7125.9|450
1636360500000|2021-11-08 08:35:00|7133.2|7131.4|7134|7132.2|7136.4|7134|7132.5|7130.3|475
1636360800000|2021-11-08 08:40:00|7134.2|7132.4|7137.2|7135.4|7137.7|7135.7|7133.6|7131.7|399
1636361100000|2021-11-08 08:45:00|7137.1|7135.3|7138.2|7135.2|7139.1|7136.4|7135.5|7132.9|418
1636361400000|2021-11-08 08:50:00|7138.3|7135.3|7142.1|7140.3|7142.7|7140.6|7136.6|7134.1|461
1636361700000|2021-11-08 08:55:00|7142|7140.2|7140|7137|7145.2|7142.5|7137.9|7135.5|424
1636362000000|2021-11-08 09:00:00|7140.1|7137.1|7141.9|7140.1|7143.6|7141.2|7139|7136.4|475
1636362300000|2021-11-08 09:05:00|7141.7|7139.9|7144.2|7141.2|7146.2|7144.1|7141.7|7139.9|375
1636362600000|2021-11-08 09:10:00|7144.3|7141.3|7148.1|7145.1|7148.1|7145.7|7142.9|7140.7|325
1636362900000|2021-11-08 09:15:00|7148.2|7145.2|7150.4|7148.6|7151.5|7149.3|7147|7144.8|436
1636363200000|2021-11-08 09:20:00|7150.3|7148.5|7146.3|7144.5|7153|7151|7145.4|7143.1|477
1636363500000|2021-11-08 09:25:00|7147|7144|7148.6|7146.8|7150.2|7147.5|7145.8|7144|292
1636363800000|2021-11-08 09:30:00|7149|7146|7152.6|7149.6|7152.7|7150.3|7148.9|7146|346
1636364100000|2021-11-08 09:35:00|7152.5|7149.5|7151.8|7150|7155.4|7153.2|7151.6|7149.3|315
1636364400000|2021-11-08 09:40:00|7151.9|7150.1|7148.7|7146.9|7152.5|7150.6|7148.5|7146.2|334
1636364700000|2021-11-08 09:45:00|7148.6|7146.8|7147.8|7146|7149.4|7147.5|7147.3|7144.8|314
1636365000000|2021-11-08 09:50:00|7147.7|7145.9|7147.3|7144.3|7147.9|7146|7146.2|7143.8|225
1636365300000|2021-11-08 09:55:00|7147.2|7144.2|7145.7|7143.9|7147.2|7145|7145|7143|254
1636365600000|2021-11-08 10:00:00|7145.6|7143.8|7142.8|7141|7147|7145|7142.7|7140.4|301
1636365900000|2021-11-08 10:05:00|7142.6|7140.8|7138.7|7136.9|7143.4|7141.1|7138.7|7136.5|272
1636366200000|2021-11-08 10:10:00|7138.8|7137|7139.9|7138.1|7140.7|7138.3|7137.2|7134.9|249
1636366500000|2021-11-08 10:15:00|7140|7138.2|7141.2|7139.4|7141.8|7140|7139|7137.2|252
1636366800000|2021-11-08 10:20:00|7141.3|7139.5|7143.5|7140.5|7144.1|7141.7|7140.2|7138|225
1636367100000|2021-11-08 10:25:00|7142.9|7141.1|7147.5|7144.5|7147.8|7145.5|7142.5|7140.3|273
1636367400000|2021-11-08 10:30:00|7147.6|7144.6|7150.1|7148.3|7151|7148.5|7147|7144.5|330
1636367700000|2021-11-08 10:35:00|7150|7148.2|7149.8|7148|7151.2|7149|7148.6|7146.4|341
1636368000000|2021-11-08 10:40:00|7149.9|7148.1|7152.9|7151.1|7153.6|7151.5|7149.3|7146.9|310
1636368300000|2021-11-08 10:45:00|7152.8|7151|7151.8|7150|7154|7151.7|7151.4|7149.6|307
1636368600000|2021-11-08 10:50:00|7151.9|7150.1|7149.5|7147.7|7152.1|7150.2|7148.6|7146.5|239
1636368900000|2021-11-08 10:55:00|7149.4|7147.6|7149.6|7146.6|7150.5|7148.5|7148.8|7146.1|221
1636369200000|2021-11-08 11:00:00|7149.2|7147.4|7153.5|7151.7|7154.2|7151.8|7149.1|7146.7|338
1636369500000|2021-11-08 11:05:00|7153.6|7151.8|7152.8|7151|7155.2|7152.6|7152.3|7150|255
1636369800000|2021-11-08 11:10:00|7152.7|7150.9|7152.2|7150.4|7153.4|7151.6|7151.6|7149.4|206
1636370100000|2021-11-08 11:15:00|7152.4|7150.6|7152.8|7151|7154.2|7151.3|7150.7|7148.9|218
1636370400000|2021-11-08 11:20:00|7152.9|7151.1|7152.9|7151.1|7154.7|7152.4|7152.2|7149.8|302
1636370700000|2021-11-08 11:25:00|7152.8|7151|7152|7150.2|7154.1|7151.7|7151.7|7149.6|240
1636371000000|2021-11-08 11:30:00|7152.1|7150.3|7151|7149.2|7152.4|7150.3|7150.1|7148|205
1636371300000|2021-11-08 11:35:00|7150.9|7149.1|7155.5|7152.5|7155.9|7154|7150.9|7149|234
1636371600000|2021-11-08 11:40:00|7154.9|7153.1|7155.2|7153.4|7157.2|7155.1|7154.9|7152.5|206
1636371900000|2021-11-08 11:45:00|7155.3|7153.5|7154.6|7152.8|7157.1|7154.7|7153.3|7150.9|215
1636372200000|2021-11-08 11:50:00|7154.5|7152.7|7155.6|7153.8|7156.1|7154|7154|7151.9|196
1636372500000|2021-11-08 11:55:00|7155.5|7153.7|7157.8|7156|7159.7|7157.4|7154.8|7153|355
1636372800000|2021-11-08 12:00:00|7157.6|7155.8|7157.3|7155.5|7158.1|7156.1|7155.1|7153.3|304
1636373100000|2021-11-08 12:05:00|7157.2|7155.4|7154.6|7152.8|7157.2|7155.4|7154.6|7152.8|280
1636373400000|2021-11-08 12:10:00|7154.4|7152.6|7154.3|7152.5|7155.5|7153.3|7153.3|7150.7|323
1636373700000|2021-11-08 12:15:00|7154.2|7152.4|7155.8|7154|7158.2|7155.8|7154.2|7151.9|258
1636374000000|2021-11-08 12:20:00|7155.7|7153.9|7159.1|7157.3|7159.5|7157.7|7155.4|7153|239
1636374300000|2021-11-08 12:25:00|7159|7157.2|7159.7|7157.9|7161.4|7159.6|7158.7|7156.8|359
1636374600000|2021-11-08 12:30:00|7159.8|7158|7162.9|7161.1|7164|7161.8|7158.2|7156.4|402
1636374900000|2021-11-08 12:35:00|7162.8|7161|7164.6|7162.8|7164.8|7163|7162.1|7160.3|259
1636375200000|2021-11-08 12:40:00|7164.5|7162.7|7167.7|7165.9|7169.1|7167.3|7164.2|7162.4|343
1636375500000|2021-11-08 12:45:00|7167.6|7165.8|7165.8|7164|7168.5|7166.7|7165.3|7163.5|328
1636375800000|2021-11-08 12:50:00|7165.6|7163.8|7162.9|7161.1|7167.8|7166|7162.8|7161|432
1636376100000|2021-11-08 12:55:00|7163|7161.2|7164.1|7162.3|7167|7164.7|7162.9|7160.8|370
1636376400000|2021-11-08 13:00:00|7164|7162.2|7167.2|7165.4|7168|7166|7163.2|7161.4|418
1636376700000|2021-11-08 13:05:00|7167.1|7165.3|7169.1|7167.3|7170.2|7168.2|7167.1|7165.2|354
1636377000000|2021-11-08 13:10:00|7169.2|7167.4|7170.1|7168.3|7174.8|7172.3|7168.4|7166.6|393
1636377300000|2021-11-08 13:15:00|7170|7168.2|7169.2|7167.4|7170.6|7168.8|7167.8|7165.8|359
1636377600000|2021-11-08 13:20:00|7169.3|7167.5|7169.1|7167.3|7171.4|7169.6|7168.9|7167|324
1636377900000|2021-11-08 13:25:00|7169.2|7167.4|7172.5|7170.7|7172.7|7170.9|7168.8|7166.5|381
1636378200000|2021-11-08 13:30:00|7172.4|7170.6|7171.1|7169.3|7172.5|7170.7|7169.1|7167.3|376
1636378500000|2021-11-08 13:35:00|7171|7169.2|7170.9|7169.1|7172.2|7170.1|7170|7167.8|342
1636378800000|2021-11-08 13:40:00|7170.8|7169|7168.5|7166.7|7171.2|7169.4|7167.9|7165.9|320
1636379100000|2021-11-08 13:45:00|7168.4|7166.6|7167.9|7166.1|7168.9|7167.1|7166.9|7164.7|345
1636379400000|2021-11-08 13:50:00|7167.8|7166|7167.5|7165.7|7168.9|7166.9|7167.1|7164.8|279
1636379700000|2021-11-08 13:55:00|7167.6|7165.8|7168.9|7167.1|7170|7167.7|7166.7|7164.9|310
1636380000000|2021-11-08 14:00:00|7168.8|7167|7168.9|7167.1|7173.6|7171.2|7165.8|7163.3|579
1636380300000|2021-11-08 14:05:00|7169|7167.2|7167.9|7164.9|7170|7167.8|7166.7|7164.8|418
1636380600000|2021-11-08 14:10:00|7167|7165.2|7170.8|7169|7172.2|7170.1|7166.8|7164.9|437
1636380900000|2021-11-08 14:15:00|7171|7169.2|7176.6|7174.8|7177|7175.2|7170|7167.8|381
1636381200000|2021-11-08 14:20:00|7176.7|7174.9|7175.4|7173.6|7177.3|7175.5|7174.6|7172.8|404
1636381500000|2021-11-08 14:25:00|7175.3|7173.5|7172.6|7170.8|7176.4|7174.1|7171.6|7169.8|391
1636381800000|2021-11-08 14:30:00|7172.7|7170.9|7173.7|7171.9|7177.2|7175.1|7172.5|7170.5|584
1636382100000|2021-11-08 14:35:00|7173.4|7171.6|7173.8|7172|7177.6|7175.8|7172.3|7170.5|514
1636382400000|2021-11-08 14:40:00|7173.9|7172.1|7173.5|7171.7|7175.7|7173.9|7172.8|7171|473
1636382700000|2021-11-08 14:45:00|7173.4|7171.6|7174.8|7173|7176.1|7174.1|7172.5|7170.7|459
1636383000000|2021-11-08 14:50:00|7174.7|7172.9|7171.4|7169.6|7175.2|7173.3|7170.7|7168.8|410
1636383300000|2021-11-08 14:55:00|7171.3|7169.5|7171|7169.2|7172.2|7170.4|7170.2|7168.3|357
1636383600000|2021-11-08 15:00:00|7171.1|7169.3|7172.2|7170.4|7172.9|7170.9|7170.5|7168.7|349
1636383900000|2021-11-08 15:05:00|7172.3|7170.5|7173.8|7172|7174.9|7173.1|7172.3|7170.5|290
1636384200000|2021-11-08 15:10:00|7173.7|7171.9|7175.8|7174|7177.1|7175.3|7173.5|7171.3|376
1636384500000|2021-11-08 15:15:00|7175.7|7173.9|7176.4|7173.4|7178.5|7176|7173.5|7171.7|405
1636384800000|2021-11-08 15:20:00|7176.5|7173.5|7174.3|7172.5|7176.5|7174.5|7173.4|7171.2|370
1636385100000|2021-11-08 15:25:00|7174.2|7172.4|7175.6|7173.8|7175.7|7173.9|7173.6|7171.8|329
1636385400000|2021-11-08 15:30:00|7175.5|7173.7|7174.8|7173|7176|7174.2|7174.4|7172.3|267
1636385700000|2021-11-08 15:35:00|7174.5|7172.7|7171.8|7170|7175.2|7173.4|7171.4|7169.6|353
1636386000000|2021-11-08 15:40:00|7171.9|7170.1|7167.9|7166.1|7172.7|7170.9|7167.5|7165.6|396
1636386300000|2021-11-08 15:45:00|7167.8|7166|7172.2|7170.4|7173.9|7172|7167.8|7166|387
1636386600000|2021-11-08 15:50:00|7172|7170.2|7167.6|7165.8|7172|7170.2|7165.9|7164.1|427
1636386900000|2021-11-08 15:55:00|7168|7166.2|7167.7|7165.9|7169.9|7168.1|7167.5|7165.7|452
1636387200000|2021-11-08 16:00:00|7168.1|7166.3|7169.9|7168.1|7170.3|7168.5|7167.8|7166|356
1636387500000|2021-11-08 16:05:00|7170|7168.2|7168|7166.2|7171.5|7169.7|7167.2|7165.4|297
1636387800000|2021-11-08 16:10:00|7168.1|7166.3|7165.9|7164.1|7168.3|7166.5|7165.5|7163.2|266
1636388100000|2021-11-08 16:15:00|7165.7|7163.9|7165.8|7164|7166.4|7164.6|7165|7163.2|264
1636388400000|2021-11-08 16:20:00|7165.7|7163.9|7167.2|7165.4|7167.8|7166|7165.4|7163.6|223
1636388700000|2021-11-08 16:25:00|7167.3|7165.5|7169.1|7167.3|7169.3|7167.4|7167.1|7165.3|243
1636389000000|2021-11-08 16:30:00|7169|7167.2|7170.1|7168.3|7170.5|7168.7|7167.5|7165.7|288
1636389300000|2021-11-08 16:35:00|7170.2|7168.4|7171.7|7169.9|7172.5|7170.7|7169.7|7167.9|322
1636389600000|2021-11-08 16:40:00|7171.6|7169.8|7173.6|7171.8|7173.9|7172.1|7171.3|7169.5|250
1636389900000|2021-11-08 16:45:00|7173.5|7171.7|7175.1|7173.3|7176.4|7174.6|7173.5|7171.7|288
1636390200000|2021-11-08 16:50:00|7174.9|7173.1|7174.7|7172.9|7175.8|7174|7173.4|7171.6|283
1636390500000|2021-11-08 16:55:00|7174.9|7173.1|7173.7|7171.9|7175.6|7173.8|7173.4|7171.6|265
1636390800000|2021-11-08 17:00:00|7173.8|7172|7169.9|7168.1|7173.8|7172|7169.8|7168|303
1636391100000|2021-11-08 17:05:00|7169.8|7168|7169.3|7167.5|7171.7|7169.5|7169.2|7167.4|238
1636391400000|2021-11-08 17:10:00|7169.2|7167.4|7171.7|7169.9|7171.9|7169.9|7169.1|7167.3|241
1636391700000|2021-11-08 17:15:00|7171.8|7170|7173.2|7171.4|7175|7173.2|7171.7|7169.9|311
1636392000000|2021-11-08 17:20:00|7173.3|7171.5|7174|7172.2|7175|7173.2|7172.4|7170.6|332
1636392300000|2021-11-08 17:25:00|7174.2|7172.4|7173.3|7171.5|7175.1|7173.1|7172.8|7170.5|283
1636392600000|2021-11-08 17:30:00|7173.4|7171.6|7169.7|7167.9|7174.1|7172|7169.5|7167.7|322
1636392900000|2021-11-08 17:35:00|7169.8|7168|7167.6|7165.8|7169.9|7168.1|7167.4|7165.6|257
1636393200000|2021-11-08 17:40:00|7167.8|7166|7167.8|7166|7168.3|7166.5|7166.7|7164.9|237
1636393500000|2021-11-08 17:45:00|7167.7|7165.9|7165.7|7163.9|7169|7167.2|7165.6|7163.8|213
1636393800000|2021-11-08 17:50:00|7165.8|7164|7164.9|7163.1|7166.3|7164.5|7164.7|7162.9|272
1636394100000|2021-11-08 17:55:00|7165|7163.2|7166.2|7163.2|7166.2|7163.7|7164.5|7162.4|276
1636394400000|2021-11-08 18:00:00|7166.1|7163.1|7162.9|7161.1|7170.5|7165.7|7162.8|7153.9|324
1636394700000|2021-11-08 18:05:00|7162.8|7161|7163.7|7161.9|7164.7|7162.9|7162.3|7160.5|282
1636395000000|2021-11-08 18:10:00|7163.8|7162|7161.8|7160|7163.8|7162|7161.4|7159|278
1636395300000|2021-11-08 18:15:00|7161.7|7159.9|7164.7|7162.9|7165.6|7163.2|7161.4|7159|288
1636395600000|2021-11-08 18:20:00|7164.8|7163|7165.4|7163.6|7166|7163.9|7164|7161.7|337
1636395900000|2021-11-08 18:25:00|7165.3|7163.5|7164.8|7163|7166.3|7164.1|7164.7|7162.9|347
1636396200000|2021-11-08 18:30:00|7164.7|7162.9|7165.1|7163.3|7165.8|7163.5|7163.7|7161.9|327
1636396500000|2021-11-08 18:35:00|7165|7163.2|7167.7|7165.9|7168.7|7166.6|7164.6|7162.8|306
1636396800000|2021-11-08 18:40:00|7167.8|7166|7167.7|7165.9|7168.8|7166.7|7167|7164.9|311
1636397100000|2021-11-08 18:45:00|7167.8|7166|7167.7|7165.9|7168.8|7166.6|7166.7|7164.5|284
1636397400000|2021-11-08 18:50:00|7167.8|7166|7166.5|7164.7|7168.3|7166|7166|7164.1|246
1636397700000|2021-11-08 18:55:00|7166.6|7164.8|7166.3|7164.5|7168.6|7166.1|7166.3|7164|264
1636398000000|2021-11-08 19:00:00|7166.4|7164.6|7167.2|7165.4|7168.1|7165.7|7166.1|7164.1|219
1636398300000|2021-11-08 19:05:00|7167.1|7165.3|7169.3|7167.5|7170.3|7167.9|7167.1|7165.1|235
1636398600000|2021-11-08 19:10:00|7169.2|7167.4|7167.6|7165.8|7170.2|7167.7|7167.5|7165.3|225
1636398900000|2021-11-08 19:15:00|7167.7|7165.9|7167.7|7165.9|7169.2|7166.9|7167.1|7164.8|289
1636399200000|2021-11-08 19:20:00|7167.8|7166|7167.2|7164.2|7167.8|7166|7165.6|7163.8|280
1636399500000|2021-11-08 19:25:00|7167.3|7164.3|7166.2|7164.4|7167.9|7165.6|7165.9|7163.8|303
1636399800000|2021-11-08 19:30:00|7166.4|7164.6|7170.9|7167.9|7171|7168.9|7166.1|7164.3|342
1636400100000|2021-11-08 19:35:00|7170.2|7168.4|7172.6|7170.8|7173.1|7170.9|7170.2|7167.9|211
1636400400000|2021-11-08 19:40:00|7172.7|7170.9|7172.4|7169.4|7173.5|7171|7172|7169.3|173
1636400700000|2021-11-08 19:45:00|7172.5|7169.5|7169.6|7166.6|7172.5|7169.5|7168.3|7166|231
1636401000000|2021-11-08 19:50:00|7169.5|7166.5|7169|7166|7170.1|7167.9|7168.4|7165.9|206
1636401300000|2021-11-08 19:55:00|7169.1|7166.1|7168.1|7166.3|7172.5|7170.1|7168.1|7166|341
1636401600000|2021-11-08 20:00:00|7168.3|7166.5|7165.9|7164.1|7170.4|7168.6|7165.7|7163.2|309
1636401900000|2021-11-08 20:05:00|7166|7164.2|7162.5|7159.5|7166.1|7164.2|7161|7158.9|320
1636402200000|2021-11-08 20:10:00|7162.6|7159.6|7163.8|7162|7164.1|7162.3|7161.3|7158.8|250
1636402500000|2021-11-08 20:15:00|7163.9|7162.1|7165.2|7163.4|7165.9|7163.6|7163.1|7161.3|257
1636402800000|2021-11-08 20:20:00|7165.3|7163.5|7165.5|7163.7|7166.5|7164.4|7164.2|7162|226
1636403100000|2021-11-08 20:25:00|7165.4|7163.6|7165.5|7162.5|7166.6|7164.2|7163.4|7161.3|290
1636403400000|2021-11-08 20:30:00|7165.4|7162.4|7165|7163.2|7166.1|7163.7|7164.2|7161.9|294
1636403700000|2021-11-08 20:35:00|7164.9|7163.1|7164.4|7162.6|7166.4|7164.2|7164.3|7162|259
1636404000000|2021-11-08 20:40:00|7164.5|7162.7|7163.7|7161.9|7165.5|7163.1|7163.5|7161.2|245
1636404300000|2021-11-08 20:45:00|7163.6|7161.8|7163.7|7161.9|7164.6|7162.5|7162.6|7160.2|279
1636404600000|2021-11-08 20:50:00|7164|7162.2|7166.1|7164.3|7167|7164.5|7163.7|7161.3|290
1636404900000|2021-11-08 20:55:00|7165.9|7164.1|7168.5|7166.7|7169|7166.7|7165.9|7163.5|298
1636405200000|2021-11-08 21:00:00|7168.6|7166.8|7170.5|7168.7|7170.9|7168.9|7167.5|7165.3|206
1636405500000|2021-11-08 21:05:00|7170.6|7168.8|7171.1|7169.3|7171.9|7169.8|7170.5|7168.2|168
1636405800000|2021-11-08 21:10:00|7171|7169.2|7169.5|7167.7|7171.4|7169.3|7168.8|7166.3|166
1636406100000|2021-11-08 21:15:00|7169.6|7167.8|7169.6|7166.6|7170.6|7168.2|7168.8|7166.3|134
1636406400000|2021-11-08 21:20:00|7169.7|7166.7|7168.6|7166.8|7170|7167.3|7168.4|7166.5|94
1636406700000|2021-11-08 21:25:00|7168.7|7166.9|7170.6|7167.6|7170.7|7168.3|7168.5|7166.7|94
1636407000000|2021-11-08 21:30:00|7170.5|7167.5|7170.2|7167.2|7171.1|7168.7|7169.5|7167.1|89
1636407300000|2021-11-08 21:35:00|7169.5|7167.7|7169.4|7166.4|7169.9|7167.8|7168.4|7166.4|90
1636407600000|2021-11-08 21:40:00|7169.5|7166.5|7168.9|7165.9|7169.7|7167.3|7168|7165.7|140
1636407900000|2021-11-08 21:45:00|7168.8|7165.8|7168.2|7165.2|7168.8|7165.8|7167.5|7164.8|117
1636408200000|2021-11-08 21:50:00|7168.1|7165.1|7169.3|7166.3|7169.8|7166.8|7167.1|7164.7|195
1636408500000|2021-11-08 21:55:00|7169.2|7166.2|7172|7160.5|7174.2|7166.5|7168.4|7157.4|263
1636408800000|2021-11-08 22:00:00|7172.1|7159.1|7173.5|7160.5|7177.2|7164.2|7172.1|7159.1|62
1636409100000|2021-11-08 22:05:00|7176.9|7163.9|7173.3|7160.3|7177.5|7164.5|7172.2|7159.2|89
1636409400000|2021-11-08 22:10:00|7174|7161|7173.6|7160.6|7175.8|7162.8|7172.2|7159.2|99
1636409700000|2021-11-08 22:15:00|7173.5|7160.5|7169.4|7156.4|7177.1|7164.1|7167.2|7155.6|126
1636410000000|2021-11-08 22:20:00|7168.9|7158.9|7168.4|7159.8|7169.6|7160.8|7165.6|7152.6|145
1636410300000|2021-11-08 22:25:00|7168.6|7159.6|7167.9|7159.7|7169.5|7161.3|7167.5|7156.4|242
1636410600000|2021-11-08 22:30:00|7168.3|7159.8|7168|7161.6|7168.8|7161.8|7167.2|7159.8|545
1636410900000|2021-11-08 22:35:00|7167.9|7161.4|7166.7|7160.8|7168.4|7162.4|7166.4|7160.5|517
1636411200000|2021-11-08 22:40:00|7166.6|7160.7|7166|7161.5|7167.2|7161.9|7164.8|7159.8|409
1636411500000|2021-11-08 22:45:00|7165.8|7160.9|7165.4|7160.8|7166.5|7161.9|7164.9|7158.9|280
1636411800000|2021-11-08 22:50:00|7165.3|7161|7165.3|7160.8|7166.8|7161.9|7164.9|7159.5|213
1636412100000|2021-11-08 22:55:00|7165.2|7160.6|7165.1|7162.1|7166.9|7162.7|7164|7159.5|365
1636412400000|2021-11-08 23:00:00|7164.9|7161.9|7164.5|7161.4|7166.2|7162.9|7163.1|7160.1|274
1636412700000|2021-11-08 23:05:00|7164.7|7161.3|7165.6|7162.6|7167.3|7162.6|7164.5|7160.6|358
1636413000000|2021-11-08 23:10:00|7165.5|7162.5|7162.8|7159.8|7166.9|7162.6|7162.8|7159.7|337
1636413300000|2021-11-08 23:15:00|7162.9|7159.9|7163.3|7160.3|7163.8|7160.8|7162.8|7159.8|195
1636413600000|2021-11-08 23:20:00|7163.2|7160.2|7162.8|7159.8|7163.8|7160.8|7162.2|7159.2|135
1636413900000|2021-11-08 23:25:00|7162.7|7159.7|7160.2|7157.2|7162.7|7159.7|7159.7|7157|190
1636414200000|2021-11-08 23:30:00|7160.4|7157.4|7161.4|7158.4|7161.7|7158.7|7159.7|7156.7|162
1636414500000|2021-11-08 23:35:00|7161.5|7158.5|7162.5|7159.5|7162.7|7159.7|7159.7|7157.2|197
1636414800000|2021-11-08 23:40:00|7162.6|7159.6|7162.9|7159.9|7164|7161|7162.6|7159.6|151
1636415100000|2021-11-08 23:45:00|7163.1|7160.1|7162.2|7159.2|7163.3|7160.3|7161.7|7159|161
1636415400000|2021-11-08 23:50:00|7162.3|7159.3|7161|7158|7162.4|7159.4|7160.9|7157.9|112
1636415700000|2021-11-08 23:55:00|7161.1|7158.1|7163.1|7161.3|7163.8|7161.5|7160.4|7157.9|115
1636416000000|2021-11-09 00:00:00|7163.2|7161.4|7165.4|7163.6|7166.7|7164.7|7163.2|7161.1|340
1636416300000|2021-11-09 00:05:00|7165.5|7163.7|7163.1|7161.3|7166.9|7164.9|7163|7161.2|215
1636416600000|2021-11-09 00:10:00|7163.2|7161.4|7165.2|7163.4|7165.3|7163.5|7162.6|7160.8|180
1636416900000|2021-11-09 00:15:00|7165.1|7163.3|7163.2|7161.4|7165.3|7163.5|7161.9|7160.1|273
1636417200000|2021-11-09 00:20:00|7163.5|7161.7|7163.1|7161.3|7163.6|7161.8|7162.1|7160.3|205
1636417500000|2021-11-09 00:25:00|7163|7161.2|7159.3|7156.3|7163|7161.2|7158.1|7156.3|255
1636417800000|2021-11-09 00:30:00|7159.4|7156.4|7155|7153.2|7160|7158.2|7154.9|7153.1|251
1636418100000|2021-11-09 00:35:00|7154.9|7153.1|7158.1|7156.3|7159.1|7157.3|7154.4|7152.3|282
1636418400000|2021-11-09 00:40:00|7158.2|7156.4|7155.1|7153.3|7158.3|7156.5|7154.7|7152.3|226
1636418700000|2021-11-09 00:45:00|7155.2|7153.4|7153.7|7151.9|7156.5|7154.2|7152.5|7150.4|275
1636419000000|2021-11-09 00:50:00|7153.6|7151.8|7151.7|7149.9|7153.7|7151.9|7150.5|7148.7|262
1636419300000|2021-11-09 00:55:00|7151.6|7149.8|7152.7|7150.9|7152.8|7151|7149.8|7148|254
1636419600000|2021-11-09 01:00:00|7152.8|7151|7154.7|7152.9|7155.6|7153.8|7152.8|7151|328
1636419900000|2021-11-09 01:05:00|7154.6|7152.8|7155.4|7153.6|7156.6|7154.7|7154.6|7152.7|291
1636420200000|2021-11-09 01:10:00|7155.3|7153.5|7156.9|7155.1|7157.4|7155.4|7154.2|7152.4|237
1636420500000|2021-11-09 01:15:00|7156.8|7155|7161.8|7160|7162.8|7161|7156.8|7155|281
1636420800000|2021-11-09 01:20:00|7161.9|7160.1|7163|7161.2|7163.2|7161.3|7161.5|7159.3|313
1636421100000|2021-11-09 01:25:00|7162.9|7161.1|7159.5|7157.7|7163.5|7161.4|7159|7157|343
1636421400000|2021-11-09 01:30:00|7159.4|7157.6|7153.1|7151.3|7159.9|7158.1|7153.1|7150.5|376
1636421700000|2021-11-09 01:35:00|7153.2|7151.4|7156|7153|7156|7153.8|7152.8|7149.8|283
1636422000000|2021-11-09 01:40:00|7156.1|7153.1|7154.4|7151.4|7156.1|7153.6|7153.1|7150.1|265
1636422300000|2021-11-09 01:45:00|7154.3|7151.3|7155.3|7153.5|7156.6|7154.2|7153.6|7150.9|248
1636422600000|2021-11-09 01:50:00|7155.4|7153.6|7157.3|7155.5|7159.3|7156.7|7155.3|7153.3|377
1636422900000|2021-11-09 01:55:00|7157.2|7155.4|7157.2|7155.4|7157.7|7155.6|7155.7|7152.7|262
1636423200000|2021-11-09 02:00:00|7157.1|7155.3|7165.9|7162.9|7167|7164|7156.6|7154.8|392
1636423500000|2021-11-09 02:05:00|7166|7163|7162.9|7159.9|7166|7163|7161.3|7158.8|309
1636423800000|2021-11-09 02:10:00|7163|7160|7164.6|7162.8|7165.6|7163.4|7161.9|7159.5|356
1636424100000|2021-11-09 02:15:00|7164.7|7162.9|7161.4|7159.6|7165.3|7163.1|7161|7158.6|368
1636424400000|2021-11-09 02:20:00|7161.3|7159.5|7161.7|7159.9|7163.5|7161.1|7161.3|7158.9|307
1636424700000|2021-11-09 02:25:00|7161.6|7159.8|7162.3|7160.5|7164.1|7161.8|7161.3|7159.3|248
1636425000000|2021-11-09 02:30:00|7162.4|7160.6|7161.9|7160.1|7163.2|7161.4|7159.8|7158|286
1636425300000|2021-11-09 02:35:00|7162|7160.2|7160.5|7158.7|7162.7|7160.5|7160.4|7158.2|210
1636425600000|2021-11-09 02:40:00|7160.6|7158.8|7161.3|7158.3|7162.9|7160.8|7160.1|7157.8|272
1636425900000|2021-11-09 02:45:00|7161.4|7158.4|7160.6|7158.8|7161.8|7159.4|7160.1|7157.8|265
1636426200000|2021-11-09 02:50:00|7160.7|7158.9|7162.5|7160.7|7163.8|7161.8|7160.6|7158.8|288
1636426500000|2021-11-09 02:55:00|7162.4|7160.6|7164|7162.2|7165.7|7163.4|7161.9|7160.1|321
1636426800000|2021-11-09 03:00:00|7163.9|7162.1|7163.9|7162.1|7164.5|7162.4|7162.5|7160.2|284
1636427100000|2021-11-09 03:05:00|7163.7|7161.9|7165.1|7162.1|7165.5|7163.1|7161.7|7159.7|293
1636427400000|2021-11-09 03:10:00|7164.7|7162.9|7157.5|7155.7|7166.2|7163.9|7157.3|7155.5|413
1636427700000|2021-11-09 03:15:00|7157.4|7155.6|7157.4|7155.6|7159.1|7157.1|7156.8|7154.6|362
1636428000000|2021-11-09 03:20:00|7157.5|7155.7|7155.2|7153.4|7159.9|7157.7|7153.7|7151.9|313
1636428300000|2021-11-09 03:25:00|7155.1|7153.3|7156|7154.2|7157.6|7155.8|7154.6|7152.8|348
1636428600000|2021-11-09 03:30:00|7155.9|7154.1|7154.4|7152.6|7157.3|7154.9|7153.7|7151.9|249
1636428900000|2021-11-09 03:35:00|7154.3|7152.5|7148.7|7146.9|7154.4|7152.6|7148.6|7146.8|339
1636429200000|2021-11-09 03:40:00|7148.6|7146.8|7150.7|7148.9|7151.4|7149.2|7148.6|7146.8|288
1636429500000|2021-11-09 03:45:00|7150.6|7148.8|7150.3|7148.5|7153.2|7151.2|7150.1|7148.3|233
1636429800000|2021-11-09 03:50:00|7150.4|7148.6|7149.8|7148|7152.3|7149.8|7149.8|7147.7|274
1636430100000|2021-11-09 03:55:00|7150|7148.2|7150.9|7149.1|7151.2|7149.4|7148.5|7146.2|265
1636430400000|2021-11-09 04:00:00|7150.8|7149|7153.8|7150.8|7154.4|7152.2|7150.8|7148.7|268
1636430700000|2021-11-09 04:05:00|7153.7|7151.9|7155.4|7153.6|7155.8|7153.8|7153.3|7151.3|274
1636431000000|2021-11-09 04:10:00|7155.3|7153.5|7156.7|7154.9|7157.4|7155|7155|7153|264
1636431300000|2021-11-09 04:15:00|7156.9|7155.1|7156.7|7154.9|7160.1|7157.5|7155.5|7153.2|314
1636431600000|2021-11-09 04:20:00|7156.8|7155|7155.7|7153.9|7157.5|7155.1|7155.3|7153.2|254
1636431900000|2021-11-09 04:25:00|7155.9|7154.1|7155.9|7154.1|7157.4|7155.1|7155.5|7153.5|266
1636432200000|2021-11-09 04:30:00|7155.8|7154|7157.4|7155.6|7157.5|7155.7|7155.8|7153.6|220
1636432500000|2021-11-09 04:35:00|7157.5|7155.7|7157.9|7154.9|7159.3|7157.5|7157|7154.9|241
1636432800000|2021-11-09 04:40:00|7157.2|7155.4|7159.1|7157.3|7159.9|7157.5|7157.2|7155.4|207
1636433100000|2021-11-09 04:45:00|7159.3|7157.5|7158.2|7156.4|7160.6|7158.2|7158|7155.8|275
1636433400000|2021-11-09 04:50:00|7158.8|7155.8|7159.2|7157.4|7159.8|7157.5|7157.7|7155.3|216
1636433700000|2021-11-09 04:55:00|7159.7|7156.7|7160.5|7158.7|7160.8|7158.8|7158.5|7156.3|230
1636434000000|2021-11-09 05:00:00|7160.4|7158.6|7162.2|7160.4|7162.2|7160.4|7160.4|7158.1|218
1636434300000|2021-11-09 05:05:00|7162.1|7160.3|7165.2|7163.4|7165.2|7163.4|7162.1|7160.3|204
1636434600000|2021-11-09 05:10:00|7165.1|7163.3|7164.6|7162.8|7166.3|7164.5|7164.1|7162.3|200
1636434900000|2021-11-09 05:15:00|7164.5|7162.7|7165.3|7163.5|7165.6|7163.6|7163.2|7160.8|289
1636435200000|2021-11-09 05:20:00|7165.2|7163.4|7167|7165.2|7168.3|7166|7165.2|7163.4|253
1636435500000|2021-11-09 05:25:00|7166.9|7165.1|7166.3|7164.5|7168|7166.1|7166|7164.2|272
1636435800000|2021-11-09 05:30:00|7166.4|7164.6|7168.1|7166.3|7168.3|7166.5|7165.9|7164|265
1636436100000|2021-11-09 05:35:00|7167.8|7166|7168.7|7166.9|7169.2|7167.2|7167.4|7165|262
1636436400000|2021-11-09 05:40:00|7168.8|7167|7169.2|7167.4|7169.9|7167.6|7167.7|7165.3|294
1636436700000|2021-11-09 05:45:00|7169.9|7166.9|7172|7170.2|7173.3|7171|7169.2|7166.8|337
1636437000000|2021-11-09 05:50:00|7172.1|7170.3|7171.7|7169.9|7172.7|7170.5|7169.6|7167.1|228
1636437300000|2021-11-09 05:55:00|7171.8|7170|7170.8|7167.8|7172.4|7170|7169.7|7167.3|326
1636437600000|2021-11-09 06:00:00|7170.7|7167.7|7171.8|7170|7172.6|7170.5|7170.2|7167.7|324
1636437900000|2021-11-09 06:05:00|7171.7|7169.9|7172.1|7170.3|7172.7|7170.5|7170.6|7168.2|238
1636438200000|2021-11-09 06:10:00|7172|7170.2|7173.6|7170.6|7173.9|7171.7|7171.5|7169.3|304
1636438500000|2021-11-09 06:15:00|7173.5|7170.5|7173.1|7171.3|7175.7|7173.3|7172.5|7170.5|354
1636438800000|2021-11-09 06:20:00|7173.2|7171.4|7168.4|7166.6|7173.7|7171.9|7168.4|7165.9|253
1636439100000|2021-11-09 06:25:00|7168.5|7166.7|7165.6|7163.8|7169.4|7167|7165.5|7163.7|312
1636439400000|2021-11-09 06:30:00|7165.7|7163.9|7164.1|7162.3|7166|7164|7163.4|7161|240
1636439700000|2021-11-09 06:35:00|7164|7162.2|7162.9|7161.1|7164.7|7162.5|7162.3|7159.8|255
1636440000000|2021-11-09 06:40:00|7163|7161.2|7162.5|7160.7|7165.2|7162.8|7162.4|7160.3|266
1636440300000|2021-11-09 06:45:00|7162.7|7160.9|7160.6|7158.8|7163.4|7161.5|7160.2|7158.4|233
1636440600000|2021-11-09 06:50:00|7160.7|7158.9|7160.5|7158.7|7160.7|7158.9|7159.4|7157.3|278
1636440900000|2021-11-09 06:55:00|7160.6|7158.8|7162.7|7159.7|7162.9|7160.5|7160.3|7158.5|292
1636441200000|2021-11-09 07:00:00|7162.3|7159.3|7161.3|7159.5|7164.3|7161.9|7160.7|7158.2|352
1636441500000|2021-11-09 07:05:00|7161.2|7159.4|7164|7162.2|7164.2|7162.4|7160.3|7158|340
1636441800000|2021-11-09 07:10:00|7163.9|7162.1|7165.4|7163.6|7166.5|7164.4|7163.3|7161.5|345
1636442100000|2021-11-09 07:15:00|7165.5|7163.7|7164.1|7162.3|7166|7164|7163.3|7160.9|327
1636442400000|2021-11-09 07:20:00|7164|7162.2|7164.6|7162.8|7164.8|7163|7163.2|7160.9|306
1636442700000|2021-11-09 07:25:00|7164.5|7162.7|7164|7161|7164.9|7162.9|7162.3|7160.1|297
1636443000000|2021-11-09 07:30:00|7163.9|7160.9|7161.2|7158.2|7164|7161.1|7159.7|7157.8|318
1636443300000|2021-11-09 07:35:00|7160.5|7158.7|7157.7|7155.9|7161.2|7159|7157.4|7154.8|343
1636443600000|2021-11-09 07:40:00|7157.6|7155.8|7160.8|7159|7161.7|7159.4|7157.2|7154.7|380
1636443900000|2021-11-09 07:45:00|7160.7|7158.9|7158.5|7156.7|7161.9|7160.1|7158.3|7155.9|425
1636444200000|2021-11-09 07:50:00|7158.6|7156.8|7158.1|7156.3|7159.5|7157.4|7156.5|7154.6|372
1636444500000|2021-11-09 07:55:00|7158|7156.2|7158.4|7156.6|7159.7|7157.9|7157.5|7155.6|327
1636444800000|2021-11-09 08:00:00|7158.5|7156.7|7157.8|7154.8|7159.3|7157.2|7155.4|7153|513
1636445100000|2021-11-09 08:05:00|7157.7|7155.9|7160.4|7157.4|7160.5|7158.4|7155.7|7153.4|427
1636445400000|2021-11-09 08:10:00|7159.8|7158|7162.4|7160.6|7164.3|7162.5|7159.6|7157.1|368
1636445700000|2021-11-09 08:15:00|7163|7160|7160.2|7158.4|7163.3|7161.1|7160|7157.8|373
1636446000000|2021-11-09 08:20:00|7160.3|7158.5|7158.5|7156.7|7161.1|7159.1|7158|7155.8|397
1636446300000|2021-11-09 08:25:00|7158.4|7156.6|7152.5|7150.7|7159.2|7156.9|7152.1|7149.8|405
1636446600000|2021-11-09 08:30:00|7152.3|7150.5|7157.3|7155.5|7157.7|7155.5|7152.3|7149.9|451
1636446900000|2021-11-09 08:35:00|7157.5|7155.7|7155.4|7153.6|7160|7157.7|7155.4|7153.5|426
1636447200000|2021-11-09 08:40:00|7155.5|7153.7|7156.3|7154.5|7157.2|7155.1|7152.7|7150.8|346
1636447500000|2021-11-09 08:45:00|7156.2|7154.4|7157.5|7155.7|7159.4|7157.2|7155.3|7153.2|343
1636447800000|2021-11-09 08:50:00|7157.4|7155.6|7156.4|7154.6|7158.8|7156.5|7155.6|7153.6|337
1636448100000|2021-11-09 08:55:00|7156.3|7154.5|7156.7|7154.9|7157.5|7155.2|7155.5|7153.3|307
1636448400000|2021-11-09 09:00:00|7156.9|7155.1|7154.3|7152.5|7157.2|7155.4|7154.2|7151.8|353
1636448700000|2021-11-09 09:05:00|7154.2|7152.4|7153.8|7152|7154.8|7152.7|7152.5|7149.9|297
1636449000000|2021-11-09 09:10:00|7154|7152.2|7159|7157.2|7159.7|7157.5|7153.9|7152.1|357
1636449300000|2021-11-09 09:15:00|7158.9|7157.1|7162.2|7160.4|7164.1|7161.7|7158.6|7156.2|383
1636449600000|2021-11-09 09:20:00|7162.1|7160.3|7160.5|7157.5|7162.7|7160.5|7158.9|7156.6|328
1636449900000|2021-11-09 09:25:00|7159.9|7158.1|7160.2|7158.4|7160.5|7158.7|7158.3|7156.4|327
1636450200000|2021-11-09 09:30:00|7160|7158.2|7162|7160.2|7162.3|7160.5|7159.8|7157.8|323
1636450500000|2021-11-09 09:35:00|7161.9|7160.1|7162.1|7160.3|7162.4|7160.6|7160.4|7158.1|257
1636450800000|2021-11-09 09:40:00|7162.2|7160.4|7162.3|7160.5|7163.7|7161.3|7159.8|7158|282
1636451100000|2021-11-09 09:45:00|7162.2|7160.4|7159.7|7156.7|7163.3|7160.8|7158.7|7156.5|329
1636451400000|2021-11-09 09:50:00|7159.1|7157.3|7159.3|7157.5|7161|7158.7|7158.8|7156.7|263
1636451700000|2021-11-09 09:55:00|7159.4|7157.6|7157.4|7154.4|7161.2|7158.9|7156.7|7154.4|301
1636452000000|2021-11-09 10:00:00|7157.6|7154.6|7155.2|7153.4|7158.2|7156|7155|7153.2|309
1636452300000|2021-11-09 10:05:00|7154.8|7153|7154.2|7152.4|7155.7|7153.3|7152.7|7150.8|301
1636452600000|2021-11-09 10:10:00|7154.5|7152.7|7156.1|7154.3|7156.9|7154.5|7153|7150.8|361
1636452900000|2021-11-09 10:15:00|7156|7154.2|7156|7154.2|7157.2|7154.8|7154.7|7152.7|334
1636453200000|2021-11-09 10:20:00|7156.8|7153.8|7160.5|7158.7|7160.6|7158.8|7155.7|7153.8|374
1636453500000|2021-11-09 10:25:00|7160.4|7158.6|7159.4|7157.6|7160.5|7158.7|7158.8|7156.8|228
1636453800000|2021-11-09 10:30:00|7159.5|7157.7|7159.9|7158.1|7162.4|7159.9|7158.9|7157|246
1636454100000|2021-11-09 10:35:00|7159.8|7158|7161.1|7159.3|7161.9|7159.6|7159.4|7157.3|300
1636454400000|2021-11-09 10:40:00|7161|7159.2|7159.7|7156.7|7162.1|7160|7158.5|7156.1|296
1636454700000|2021-11-09 10:45:00|7159.8|7156.8|7160.5|7158.7|7161.3|7158.9|7157.7|7155.5|296
1636455000000|2021-11-09 10:50:00|7160.6|7158.8|7157.6|7155.8|7160.7|7158.9|7157.6|7155.7|260
1636455300000|2021-11-09 10:55:00|7157.7|7155.9|7156.7|7153.7|7159|7156.9|7156.6|7153.7|246
1636455600000|2021-11-09 11:00:00|7156.8|7153.8|7159.6|7156.6|7160.3|7158.1|7156|7153.7|330
1636455900000|2021-11-09 11:05:00|7159|7157.2|7157.9|7154.9|7160.6|7158.2|7157.4|7154.8|338
1636456200000|2021-11-09 11:10:00|7157.8|7154.8|7154.9|7153.1|7157.9|7155.5|7154.9|7152.7|334
1636456500000|2021-11-09 11:15:00|7155|7153.2|7155.7|7153.9|7156|7154.2|7152.9|7150.9|306
1636456800000|2021-11-09 11:20:00|7155.5|7153.7|7157.5|7154.5|7158.2|7155.8|7155.4|7153.1|281
1636457100000|2021-11-09 11:25:00|7156.8|7155|7157.5|7155.7|7158.1|7155.8|7154.6|7152.6|292
1636457400000|2021-11-09 11:30:00|7157.6|7155.8|7159.1|7157.3|7159.6|7157.5|7156.7|7154.5|274
1636457700000|2021-11-09 11:35:00|7159.2|7157.4|7162.5|7160.7|7162.7|7160.9|7159.2|7156.9|242
1636458000000|2021-11-09 11:40:00|7162.4|7160.6|7164.7|7162.9|7165.8|7163.9|7162.4|7160.6|360
1636458300000|2021-11-09 11:45:00|7164.6|7162.8|7164.1|7162.3|7165.6|7163.4|7163.7|7161.5|307
1636458600000|2021-11-09 11:50:00|7164.2|7162.4|7162.4|7160.6|7164.3|7162.5|7162.1|7159.9|250
1636458900000|2021-11-09 11:55:00|7162.3|7160.5|7154.3|7152.5|7162.4|7160.6|7154|7151.7|393
1636459200000|2021-11-09 12:00:00|7154.4|7152.6|7156.8|7155|7159.1|7156.7|7154.4|7152.3|432
1636459500000|2021-11-09 12:05:00|7156.7|7154.9|7155|7153.2|7157.4|7155.3|7154.3|7152.1|223
1636459800000|2021-11-09 12:10:00|7154.8|7153|7153.1|7151.3|7155|7153.2|7152.2|7149.9|306
1636460100000|2021-11-09 12:15:00|7153|7151.2|7153.7|7151.9|7155.3|7153.5|7152.4|7150.6|294
1636460400000|2021-11-09 12:20:00|7153.8|7152|7154.6|7152.8|7154.9|7153|7153.5|7151.7|291
1636460700000|2021-11-09 12:25:00|7154.7|7152.9|7156.6|7154.8|7158.3|7155.9|7154.3|7151.9|259
1636461000000|2021-11-09 12:30:00|7156.5|7154.7|7150.1|7148.3|7157.4|7154.9|7149.6|7147.8|349
1636461300000|2021-11-09 12:35:00|7150|7148.2|7152.3|7150.5|7152.6|7150.6|7149.3|7147.2|319
1636461600000|2021-11-09 12:40:00|7152.2|7150.4|7150.7|7148.9|7153.5|7151.7|7150.5|7148.7|310
1636461900000|2021-11-09 12:45:00|7150.8|7149|7150.3|7148.5|7151.9|7149.6|7149.5|7147.3|369
1636462200000|2021-11-09 12:50:00|7150.9|7147.9|7150.7|7148.9|7152|7149.8|7149.4|7147.3|276
1636462500000|2021-11-09 12:55:00|7150.9|7149.1|7149.7|7147.9|7151.6|7149.3|7148.4|7146.3|321
1636462800000|2021-11-09 13:00:00|7150.3|7147.3|7150|7148.2|7151.1|7149.3|7147|7144.5|422
1636463100000|2021-11-09 13:05:00|7149.9|7148.1|7150.1|7148.3|7151.3|7149.2|7149.2|7147.4|402
1636463400000|2021-11-09 13:10:00|7150|7148.2|7150.6|7148.8|7153.5|7151.6|7149.3|7147.5|382
1636463700000|2021-11-09 13:15:00|7150.1|7148.3|7143.1|7141.3|7151.2|7148.9|7143|7140.8|323
1636464000000|2021-11-09 13:20:00|7143.8|7140.8|7143.6|7140.6|7144.9|7142.7|7142.4|7139.5|418
1636464300000|2021-11-09 13:25:00|7143.7|7140.7|7151.2|7140.5|7151.4|7144.2|7141.3|7139.1|399
1636464600000|2021-11-09 13:30:00|7149.5|7141.7|7146.3|7143.3|7150.4|7147.6|7142.8|7139.8|568
1636464900000|2021-11-09 13:35:00|7145.7|7143.9|7143.8|7142|7147.4|7145|7143.7|7141.8|375
1636465200000|2021-11-09 13:40:00|7143.7|7141.9|7151.5|7148.5|7151.6|7148.9|7141.6|7139.5|474
1636465500000|2021-11-09 13:45:00|7151.4|7148.4|7153|7151.2|7153.9|7151.4|7149.2|7146.6|492
1636465800000|2021-11-09 13:50:00|7153.1|7151.3|7154.2|7151.2|7155.2|7153|7151.9|7149.6|445
1636466100000|2021-11-09 13:55:00|7153.9|7150.9|7153.8|7150.8|7153.9|7151.1|7150.2|7147.7|469
1636466400000|2021-11-09 14:00:00|7153.7|7150.7|7156.9|7153.9|7157|7154.5|7152.7|7150.2|504
1636466700000|2021-11-09 14:05:00|7157|7154|7150.2|7147.2|7157.3|7155.2|7149.2|7146.8|460
1636467000000|2021-11-09 14:10:00|7150.3|7147.3|7146.9|7143.9|7150.3|7147.5|7146.1|7143.7|459
1636467300000|2021-11-09 14:15:00|7146.3|7144.5|7150|7148.2|7150.8|7148.5|7145|7142.7|397
1636467600000|2021-11-09 14:20:00|7150.1|7148.3|7150|7147|7152.8|7150.6|7149.3|7146.9|430
1636467900000|2021-11-09 14:25:00|7149.7|7146.7|7147.2|7145.4|7149.7|7147.3|7146|7143.6|463
1636468200000|2021-11-09 14:30:00|7148.1|7145.1|7145.8|7144|7150.8|7148.8|7145.8|7143.9|538
1636468500000|2021-11-09 14:35:00|7145.9|7144.1|7150.6|7148.8|7152.5|7150.3|7145.7|7143.7|472
1636468800000|2021-11-09 14:40:00|7150.7|7148.9|7150.8|7149|7152.3|7150.1|7149.6|7147.3|463
1636469100000|2021-11-09 14:45:00|7150.9|7149.1|7146.9|7145.1|7154|7152.2|7146.5|7144.6|561
1636469400000|2021-11-09 14:50:00|7146.8|7145|7143.7|7141.9|7149.2|7146.8|7143.5|7141.2|565
1636469700000|2021-11-09 14:55:00|7143.6|7141.8|7139.9|7136.9|7144.8|7142.5|7138.1|7135.6|568
1636470000000|2021-11-09 15:00:00|7140|7137|7128.3|7125.3|7143.1|7141.1|7127.7|7125.1|683
1636470300000|2021-11-09 15:05:00|7128.2|7125.2|7121.9|7118.9|7130.4|7127.4|7120.5|7118|716
1636470600000|2021-11-09 15:10:00|7121.4|7119.6|7124.8|7121.8|7126|7123|7120.8|7118.4|596
1636470900000|2021-11-09 15:15:00|7124.1|7122.3|7118.9|7115.9|7128.4|7125.7|7118.2|7115.7|594
1636471200000|2021-11-09 15:20:00|7119.1|7116.1|7117.9|7116.1|7120.6|7118.2|7116.9|7114.5|485
1636471500000|2021-11-09 15:25:00|7118|7116.2|7115.8|7114|7123.6|7121.3|7115.6|7113.6|558
1636471800000|2021-11-09 15:30:00|7115.9|7114.1|7118|7116.2|7119.3|7116.9|7114.4|7112.2|577
1636472100000|2021-11-09 15:35:00|7118.6|7115.6|7114.2|7112.4|7118.6|7116.2|7114|7111.9|532
1636472400000|2021-11-09 15:40:00|7114.1|7112.3|7112.3|7110.5|7116.1|7114.3|7111.2|7108.8|470
1636472700000|2021-11-09 15:45:00|7112.4|7110.6|7116.8|7115|7118|7115.6|7110.6|7108.4|503
1636473000000|2021-11-09 15:50:00|7117.4|7114.4|7122.5|7119.5|7123.6|7121.2|7116.7|7114.4|582
1636473300000|2021-11-09 15:55:00|7122.4|7119.4|7123.8|7122|7125.9|7123.9|7120.9|7118.9|593
1636473600000|2021-11-09 16:00:00|7123.3|7121.5|7122.8|7121|7127|7125.2|7121.5|7119.3|501
1636473900000|2021-11-09 16:05:00|7122.7|7120.9|7120.6|7118.8|7122.9|7121|7118.4|7116.6|432
1636474200000|2021-11-09 16:10:00|7120.7|7118.9|7117.5|7115.7|7120.9|7119|7114.2|7112.4|501
1636474500000|2021-11-09 16:15:00|7117.4|7115.6|7120.4|7118.6|7121|7118.7|7116.7|7114.4|448
1636474800000|2021-11-09 16:20:00|7120.3|7118.5|7118.5|7116.7|7122.3|7119.9|7115.6|7113.2|437
1636475100000|2021-11-09 16:25:00|7118.6|7116.8|7115.3|7113.5|7119.5|7117.7|7114.2|7112.4|393
1636475400000|2021-11-09 16:30:00|7115.2|7113.4|7115.5|7113.7|7118.2|7116.4|7115.2|7113.4|473
1636475700000|2021-11-09 16:35:00|7115.6|7113.8|7116.1|7114.3|7118.9|7116.6|7115.5|7113.2|444
1636476000000|2021-11-09 16:40:00|7116.2|7114.4|7123.4|7120.4|7123.5|7121.3|7115.6|7113.3|431
1636476300000|2021-11-09 16:45:00|7122.6|7120.8|7120.7|7118.9|7123.3|7121.5|7120.1|7117.8|431
1636476600000|2021-11-09 16:50:00|7120.8|7119|7119.8|7118|7121.3|7119.5|7118.8|7116.8|372
1636476900000|2021-11-09 16:55:00|7119.7|7117.9|7122.7|7120.9|7124.1|7121.8|7119.2|7117.4|428
1636477200000|2021-11-09 17:00:00|7122.8|7121|7122.9|7121.1|7123.5|7121.1|7120.6|7118|455
1636477500000|2021-11-09 17:05:00|7122.8|7121|7121.9|7120.1|7123.5|7121.2|7120.5|7118.6|355
1636477800000|2021-11-09 17:10:00|7121.8|7120|7122.6|7120.8|7125.7|7123.9|7121.6|7119.8|401
1636478100000|2021-11-09 17:15:00|7122.7|7120.9|7122.8|7121|7123.3|7121.5|7121|7119.2|339
1636478400000|2021-11-09 17:20:00|7122.7|7120.9|7126|7124.2|7126.4|7124.6|7122.6|7120.8|364
1636478700000|2021-11-09 17:25:00|7126.1|7124.3|7124.6|7122.8|7126.5|7124.7|7123.5|7121.7|337
1636479000000|2021-11-09 17:30:00|7124.7|7122.9|7125.1|7123.3|7125.3|7123.5|7122.8|7121|427
1636479300000|2021-11-09 17:35:00|7125|7123.2|7127.2|7125.4|7128|7126.2|7124.7|7122.9|308
1636479600000|2021-11-09 17:40:00|7127.3|7125.5|7126.5|7124.7|7128.2|7126.4|7125.8|7123.9|361
1636479900000|2021-11-09 17:45:00|7126.4|7124.6|7128.3|7126.5|7128.5|7126.7|7125.8|7124|358
1636480200000|2021-11-09 17:50:00|7128.4|7126.6|7127.7|7125.9|7130.7|7128.5|7127.7|7125.9|346
1636480500000|2021-11-09 17:55:00|7127.8|7126|7129.1|7125|7130.9|7127.5|7126.4|7123.3|359
1636480800000|2021-11-09 18:00:00|7131.1|7124.2|7127.6|7125.8|7139|7130.5|7124.3|7115.2|478
1636481100000|2021-11-09 18:05:00|7127.5|7125.7|7127.1|7125.3|7128|7126.2|7125.3|7123.5|311
1636481400000|2021-11-09 18:10:00|7127.2|7125.4|7126.4|7124.6|7128.6|7126.3|7126.1|7124.3|367
1636481700000|2021-11-09 18:15:00|7126.5|7124.7|7131.1|7129.3|7131.6|7129.4|7125.9|7124.1|316
1636482000000|2021-11-09 18:20:00|7131.2|7129.4|7131.3|7129.5|7131.6|7129.6|7130|7127.8|311
1636482300000|2021-11-09 18:25:00|7131.4|7129.6|7128.7|7125.7|7131.4|7129.6|7127.4|7125.2|303
1636482600000|2021-11-09 18:30:00|7128.5|7126.9|7128.6|7126.8|7129.5|7127.3|7127.5|7125.2|305
1636482900000|2021-11-09 18:35:00|7128.5|7126.7|7127.2|7125.4|7129|7126.8|7127.1|7124.7|278
1636483200000|2021-11-09 18:40:00|7127.1|7125.3|7126.1|7124.3|7127.6|7125.8|7125.1|7122.8|294
1636483500000|2021-11-09 18:45:00|7126|7124.2|7125.5|7123.7|7127.5|7125.3|7124.9|7122.7|253
1636483800000|2021-11-09 18:50:00|7125.6|7123.8|7125.2|7123.4|7125.9|7124|7123.9|7121.7|248
1636484100000|2021-11-09 18:55:00|7125.3|7123.5|7125.5|7122.5|7125.7|7123.9|7123.9|7121.9|187
1636484400000|2021-11-09 19:00:00|7125.4|7122.4|7125.9|7124.1|7126.7|7124.4|7124.8|7122.3|244
1636484700000|2021-11-09 19:05:00|7126|7124.2|7126.9|7123.9|7127.7|7125.3|7125.8|7123.8|254
1636485000000|2021-11-09 19:10:00|7126.2|7124.4|7127|7125.2|7127|7125.2|7124.9|7122.7|310
1636485300000|2021-11-09 19:15:00|7126.9|7125.1|7127.5|7125.7|7127.9|7126|7126.4|7124.2|221
1636485600000|2021-11-09 19:20:00|7127.6|7125.8|7128.1|7126.3|7129|7126.9|7127.4|7125.6|225
1636485900000|2021-11-09 19:25:00|7128.2|7126.4|7128.1|7126.3|7129|7127|7127.6|7125.3|248
1636486200000|2021-11-09 19:30:00|7127.9|7126.1|7128.6|7126.8|7128.9|7126.9|7127.2|7124.8|254
1636486500000|2021-11-09 19:35:00|7128.5|7126.7|7127.1|7125.3|7128.7|7126.9|7126.9|7125.1|241
1636486800000|2021-11-09 19:40:00|7127.2|7125.4|7126.4|7124.6|7127.9|7126.1|7126.2|7124.4|240
1636487100000|2021-11-09 19:45:00|7126.3|7124.5|7125|7123.2|7126.9|7124.6|7124.7|7122.8|234
1636487400000|2021-11-09 19:50:00|7125.1|7123.3|7126.6|7124.8|7127.5|7125.1|7125|7122.6|251
1636487700000|2021-11-09 19:55:00|7126.7|7124.9|7133.2|7131.4|7133.2|7131.4|7126.1|7124.3|324
1636488000000|2021-11-09 20:00:00|7133|7131.2|7136.9|7133.9|7139.3|7136.3|7132.6|7130.5|437
1636488300000|2021-11-09 20:05:00|7136.8|7133.8|7137.2|7135.4|7137.4|7135.4|7135.4|7132.9|219
1636488600000|2021-11-09 20:10:00|7137.8|7134.8|7135.9|7132.9|7138.3|7135.9|7134.9|7132.8|257
1636488900000|2021-11-09 20:15:00|7135.7|7132.7|7135.5|7132.5|7136.1|7133.6|7133.8|7131.6|237
1636489200000|2021-11-09 20:20:00|7135.4|7132.4|7135.8|7134|7136.9|7134.8|7134.1|7131.8|255
1636489500000|2021-11-09 20:25:00|7135.9|7134.1|7135.1|7133.3|7136.5|7134.4|7134.3|7131.9|233
1636489800000|2021-11-09 20:30:00|7135|7133.2|7130|7128.2|7135.5|7133.4|7129.5|7127.3|342
1636490100000|2021-11-09 20:35:00|7130.4|7127.4|7131|7128|7131|7128.7|7127.9|7126|337
1636490400000|2021-11-09 20:40:00|7130.4|7128.6|7132.3|7130.5|7133.1|7130.8|7130.4|7128.5|332
1636490700000|2021-11-09 20:45:00|7132.2|7130.4|7132.6|7130.8|7134|7131.6|7132|7129.6|297
1636491000000|2021-11-09 20:50:00|7132.7|7130.9|7134|7131|7134.1|7131.5|7131.4|7129|300
1636491300000|2021-11-09 20:55:00|7133.3|7131.5|7132.3|7130.5|7135.8|7133.5|7131.9|7129.7|321
1636491600000|2021-11-09 21:00:00|7132.4|7130.6|7131.5|7129.7|7132.6|7130.7|7131.2|7129.2|174
1636491900000|2021-11-09 21:05:00|7131.6|7129.8|7131.8|7130|7133.1|7130.7|7131.4|7129.1|131
1636492200000|2021-11-09 21:10:00|7131.7|7129.9|7133.7|7130.7|7133.7|7131.4|7131.4|7129|154
1636492500000|2021-11-09 21:15:00|7133.2|7131.4|7134.4|7131.4|7134.6|7132|7132.9|7130.3|93
1636492800000|2021-11-09 21:20:00|7134.5|7131.5|7135.3|7132.3|7135.5|7133|7133.6|7131.4|108
1636493100000|2021-11-09 21:25:00|7135.4|7132.4|7134.4|7131.4|7135.4|7133|7133.7|7131.2|97
1636493400000|2021-11-09 21:30:00|7134.5|7131.5|7134.2|7132.4|7134.5|7132.4|7133.6|7131.3|80
1636493700000|2021-11-09 21:35:00|7134.3|7132.5|7134.4|7131.4|7135.4|7132.9|7133.6|7131.2|115
1636494000000|2021-11-09 21:40:00|7134.5|7131.5|7134.4|7131.4|7135|7132.6|7133.7|7131.2|95
1636494300000|2021-11-09 21:45:00|7134.5|7131.5|7134|7131|7135.2|7132.2|7133.8|7130.8|150
1636494600000|2021-11-09 21:50:00|7133.9|7130.9|7133.3|7130.3|7134.4|7131.4|7132.8|7129.8|160
1636494900000|2021-11-09 21:55:00|7133.2|7130.2|7131.3|7126.2|7134.2|7130.9|7130.2|7125.6|308
1636495200000|2021-11-09 22:00:00|7131.7|7125.7|7132.4|7124.1|7137|7128.8|7131|7121.9|142
1636495500000|2021-11-09 22:05:00|7133.2|7124.3|7132.4|7125.6|7133.6|7126.3|7131.2|7123.1|196
1636495800000|2021-11-09 22:10:00|7132|7125.5|7132.5|7126.5|7133.1|7126.9|7131.4|7124.5|211
1636496100000|2021-11-09 22:15:00|7132.6|7126.3|7132.9|7126.5|7133.3|7127.6|7131.7|7125|206
1636496400000|2021-11-09 22:20:00|7133|7126.4|7132.5|7125.8|7133.2|7127.1|7132|7124.3|143
1636496700000|2021-11-09 22:25:00|7132.4|7125.6|7131.4|7125.9|7133.4|7126.2|7131.1|7124.5|177
1636497000000|2021-11-09 22:30:00|7131.3|7126|7131.4|7125.9|7131.8|7126.7|7131.1|7124.9|490
1636497300000|2021-11-09 22:35:00|7131.5|7125.8|7131.9|7126.3|7132.4|7126.8|7131.2|7125.2|568
1636497600000|2021-11-09 22:40:00|7132|7126.5|7131.7|7125.8|7133|7127.3|7130.6|7124.8|710
1636497900000|2021-11-09 22:45:00|7131.8|7125.7|7131|7126|7132.9|7127.2|7129.4|7124.5|647
1636498200000|2021-11-09 22:50:00|7130.9|7125.9|7128.6|7120.3|7131.7|7126.7|7128|7115.7|481
1636498500000|2021-11-09 22:55:00|7128.7|7119.9|7132.6|7127.1|7132.9|7127.2|7128|7119.9|483
1636498800000|2021-11-09 23:00:00|7132.7|7127.2|7128.6|7125.3|7132.9|7127.4|7126.9|7123.9|518
1636499100000|2021-11-09 23:05:00|7129.6|7125|7127.9|7124.9|7130.8|7126.6|7127.6|7124.4|663
1636499400000|2021-11-09 23:10:00|7128|7125|7127.3|7124.3|7130.4|7126.5|7127.1|7124.1|493
1636499700000|2021-11-09 23:15:00|7127.2|7124.2|7127.4|7124.4|7127.8|7124.8|7127.1|7124.1|194
1636500000000|2021-11-09 23:20:00|7127.5|7124.5|7127.2|7124.2|7127.7|7124.7|7126.4|7123.4|225
1636500300000|2021-11-09 23:25:00|7127.3|7124.3|7124.7|7121.7|7127.4|7124.4|7122.5|7119.5|262
1636500600000|2021-11-09 23:30:00|7124.8|7121.8|7123.8|7120.8|7125|7122|7121.1|7118.1|223
1636500900000|2021-11-09 23:35:00|7123.7|7120.7|7124.9|7121.9|7125.2|7122.2|7122.8|7119.8|245
1636501200000|2021-11-09 23:40:00|7125|7122|7125.6|7122.6|7126|7123|7124.8|7121.8|174
1636501500000|2021-11-09 23:45:00|7125.5|7122.5|7126|7123|7126.9|7123.9|7125.3|7122.3|181
1636501800000|2021-11-09 23:50:00|7126.1|7123.1|7125.5|7122.5|7126.4|7123.4|7125.4|7122.4|146
1636502100000|2021-11-09 23:55:00|7125.3|7122.3|7125.2|7122.2|7125.6|7122.6|7125|7122|83
1636502400000|2021-11-10 00:00:00|7125.3|7122.3|7129.6|7127.8|7132.3|7129.9|7125.2|7122.2|354
1636502700000|2021-11-10 00:05:00|7129.7|7127.9|7127.6|7125.8|7130.7|7128.4|7127.3|7125.5|283
1636503000000|2021-11-10 00:10:00|7127.7|7125.9|7129.8|7128|7130.8|7128.4|7127.4|7124.9|218
1636503300000|2021-11-10 00:15:00|7129.7|7127.9|7132.5|7130.7|7132.7|7130.8|7129.4|7127.2|268
1636503600000|2021-11-10 00:20:00|7132.4|7130.6|7132.5|7130.7|7133.7|7131.9|7132.3|7130.3|229
1636503900000|2021-11-10 00:25:00|7132.6|7130.8|7132.3|7129.3|7133.2|7131.4|7131.4|7129.2|187
1636504200000|2021-11-10 00:30:00|7132.4|7129.4|7130.9|7129.1|7133.3|7131.1|7130.6|7128.8|193
1636504500000|2021-11-10 00:35:00|7131|7129.2|7129.5|7127.7|7131.5|7129.7|7129.2|7127.4|190
1636504800000|2021-11-10 00:40:00|7129.6|7127.8|7127.9|7126.1|7130.1|7128.3|7127.9|7126|166
1636505100000|2021-11-10 00:45:00|7128|7126.2|7123|7121.2|7128|7126.2|7123|7120.6|267
1636505400000|2021-11-10 00:50:00|7123.1|7121.3|7126.4|7123.4|7126.5|7124.1|7122.9|7121.1|252
1636505700000|2021-11-10 00:55:00|7126.5|7123.5|7123.5|7121.7|7126.9|7125|7123.4|7121|280
1636506000000|2021-11-10 01:00:00|7124.1|7121.1|7125.6|7123.8|7127.7|7125.4|7123.7|7120.7|378
1636506300000|2021-11-10 01:05:00|7125.7|7123.9|7123.7|7121.9|7126.6|7124.4|7123.1|7121.3|249
1636506600000|2021-11-10 01:10:00|7123.6|7121.8|7126.6|7124.8|7127.3|7124.8|7123.6|7121.4|210
1636506900000|2021-11-10 01:15:00|7126.8|7125|7125.2|7123.4|7128.1|7125.4|7124.6|7122.4|341
1636507200000|2021-11-10 01:20:00|7125.1|7123.3|7123.8|7122|7125.9|7123.4|7122.8|7120.5|297
1636507500000|2021-11-10 01:25:00|7123.9|7122.1|7122.3|7119.3|7124.3|7122.1|7121|7118.8|231
1636507800000|2021-11-10 01:30:00|7122.2|7119.2|7123.3|7121.5|7124.4|7121.6|7121.8|7119.2|356
1636508100000|2021-11-10 01:35:00|7123.4|7121.6|7123.3|7121.5|7125.6|7123.2|7123.1|7121.2|278
1636508400000|2021-11-10 01:40:00|7123.4|7121.6|7121.5|7119.7|7123.4|7121.6|7121.1|7119.3|315
1636508700000|2021-11-10 01:45:00|7121.6|7119.8|7120.5|7118.7|7121.6|7119.8|7119|7117.1|335
1636509000000|2021-11-10 01:50:00|7120.6|7118.8|7122.5|7120.7|7122.7|7120.9|7120.6|7118.8|320
1636509300000|2021-11-10 01:55:00|7122.6|7120.8|7123.2|7121.4|7124.2|7122.2|7122.4|7120.6|274
1636509600000|2021-11-10 02:00:00|7123.3|7121.5|7123.1|7121.3|7123.9|7122.1|7121.6|7119.6|273
1636509900000|2021-11-10 02:05:00|7123|7121.2|7121.3|7119.5|7123.1|7121.3|7120.7|7118.7|290
1636510200000|2021-11-10 02:10:00|7121.2|7119.4|7119.1|7117.3|7121.2|7119.4|7118.4|7116.6|245
1636510500000|2021-11-10 02:15:00|7119|7117.2|7119.8|7118|7120.4|7118.6|7118.4|7116.6|242
1636510800000|2021-11-10 02:20:00|7119.9|7118.1|7120.4|7118.6|7121.2|7118.9|7119.5|7117.2|213
1636511100000|2021-11-10 02:25:00|7120.5|7118.7|7122.5|7120.7|7122.5|7120.7|7120.2|7118.4|241
1636511400000|2021-11-10 02:30:00|7122.4|7120.6|7118.3|7116.5|7122.6|7120.8|7118.2|7116.4|307
1636511700000|2021-11-10 02:35:00|7118.4|7116.6|7118.6|7116.8|7119.6|7117.3|7116.7|7114.6|398
1636512000000|2021-11-10 02:40:00|7119.2|7116.2|7118.5|7116.7|7119.2|7117|7117|7115.2|349
1636512300000|2021-11-10 02:45:00|7118.6|7116.8|7117.6|7115.8|7119.1|7116.9|7116.8|7114.5|280
1636512600000|2021-11-10 02:50:00|7117.5|7115.7|7114.3|7112.5|7117.5|7115.7|7113.7|7111.8|240
1636512900000|2021-11-10 02:55:00|7114.4|7112.6|7117|7115.2|7117.3|7115.4|7114.3|7112.5|278
1636513200000|2021-11-10 03:00:00|7117.1|7115.3|7116.4|7114.6|7118.1|7115.9|7115.7|7113.7|263
1636513500000|2021-11-10 03:05:00|7116.3|7114.5|7117.4|7115.6|7117.9|7115.8|7116.3|7114|159
1636513800000|2021-11-10 03:10:00|7117.5|7115.7|7118.9|7117.1|7119.3|7117.5|7117.5|7115|236
1636514100000|2021-11-10 03:15:00|7118.8|7117|7116.4|7114.6|7119.7|7117.2|7114.8|7113|245
1636514400000|2021-11-10 03:20:00|7116.2|7114.4|7117.2|7114.2|7117.8|7116|7116|7114.2|208
1636514700000|2021-11-10 03:25:00|7117.3|7114.3|7116.5|7114.7|7117.7|7115.3|7115.5|7113.4|248
1636515000000|2021-11-10 03:30:00|7116.3|7114.5|7116.9|7115.1|7117.1|7115.3|7115.6|7113.8|204
1636515300000|2021-11-10 03:35:00|7117|7115.2|7115|7113.2|7117.4|7115.3|7114.9|7113.1|174
1636515600000|2021-11-10 03:40:00|7115.1|7113.3|7114.7|7112.9|7115.1|7113.3|7113.8|7111.5|225
1636515900000|2021-11-10 03:45:00|7114.6|7112.8|7112.7|7110.9|7114.9|7113.1|7112.4|7110.6|167
1636516200000|2021-11-10 03:50:00|7112.6|7110.8|7112.8|7111|7113.4|7111.2|7112.3|7110.3|159
1636516500000|2021-11-10 03:55:00|7112.9|7111.1|7111.7|7109.9|7113.7|7111.8|7111.5|7109.7|191
1636516800000|2021-11-10 04:00:00|7111.8|7110|7111.6|7109.8|7112.2|7110.4|7111.2|7109.4|195
1636517100000|2021-11-10 04:05:00|7111.7|7109.9|7107.2|7105.4|7111.7|7109.9|7106.9|7105.1|200
1636517400000|2021-11-10 04:10:00|7107.1|7105.3|7106.7|7104.9|7107.3|7105.4|7104.4|7101.5|225
1636517700000|2021-11-10 04:15:00|7106.8|7105|7108.6|7106.8|7108.7|7106.8|7106.8|7105|175
1636518000000|2021-11-10 04:20:00|7108.5|7106.7|7107.7|7105.9|7108.8|7107|7107.1|7105.1|156
1636518300000|2021-11-10 04:25:00|7107.9|7106.1|7106.5|7104.7|7108.3|7106.5|7106|7104.2|183
1636518600000|2021-11-10 04:30:00|7106.4|7104.6|7109|7107.2|7109.3|7107.5|7106.1|7103.8|188
1636518900000|2021-11-10 04:35:00|7109.1|7107.3|7111|7109.2|7111.8|7109.6|7109.1|7107.3|149
1636519200000|2021-11-10 04:40:00|7111.1|7109.3|7112.7|7109.7|7113.8|7111.3|7110.2|7108.1|184
1636519500000|2021-11-10 04:45:00|7112.8|7109.8|7111.8|7110|7112.8|7110.4|7110.7|7108.5|141
1636519800000|2021-11-10 04:50:00|7111.7|7109.9|7112.7|7110.9|7113.5|7111.3|7110.9|7108.8|227
1636520100000|2021-11-10 04:55:00|7112.6|7110.8|7112.8|7111|7114.7|7112.4|7112.2|7110.1|173
1636520400000|2021-11-10 05:00:00|7112.7|7110.9|7114.2|7112.4|7114.8|7112.4|7112.7|7110.9|201
1636520700000|2021-11-10 05:05:00|7114.1|7112.3|7111|7109.2|7115.3|7112.8|7109.9|7107.7|278
1636521000000|2021-11-10 05:10:00|7110.9|7109.1|7109.4|7107.6|7111.2|7109.1|7109|7106.8|250
1636521300000|2021-11-10 05:15:00|7109.3|7107.5|7106|7103|7110.2|7108.2|7104.9|7102.6|291
1636521600000|2021-11-10 05:20:00|7106.1|7103.1|7104.8|7103|7106.1|7103.4|7102.2|7100|319
1636521900000|2021-11-10 05:25:00|7105.4|7103.6|7106.9|7105.1|7107.6|7105.4|7104.4|7102.6|228
1636522200000|2021-11-10 05:30:00|7106.8|7105|7107.1|7104.1|7108.7|7106.7|7106.5|7104|286
1636522500000|2021-11-10 05:35:00|7107.2|7104.2|7104.7|7102.9|7107.2|7104.4|7103.5|7101.3|217
1636522800000|2021-11-10 05:40:00|7104.8|7103|7103.6|7101.8|7105.4|7103.6|7103.5|7101.7|229
1636523100000|2021-11-10 05:45:00|7103.7|7101.9|7102|7100.2|7105.4|7103.6|7101.7|7099.7|230
1636523400000|2021-11-10 05:50:00|7102.1|7100.3|7099.4|7097.6|7102.8|7100.4|7098.8|7096.5|276
1636523700000|2021-11-10 05:55:00|7099.3|7097.5|7101.2|7099.4|7102.5|7100.2|7098.7|7096.9|266
1636524000000|2021-11-10 06:00:00|7101|7099.2|7104|7102.2|7104|7102.2|7100.1|7098.3|277
1636524300000|2021-11-10 06:05:00|7103.8|7102|7105|7103.2|7105.4|7103.3|7103.1|7100.7|308
1636524600000|2021-11-10 06:10:00|7104.9|7103.1|7103.5|7101.7|7107|7104.8|7103.5|7101.2|231
1636524900000|2021-11-10 06:15:00|7104.2|7101.2|7103.3|7101.5|7104.4|7101.9|7101.9|7100.1|242
1636525200000|2021-11-10 06:20:00|7103.2|7101.4|7101.7|7099.9|7103.3|7101.5|7101.7|7099.5|241
1636525500000|2021-11-10 06:25:00|7101.8|7100|7101|7099.2|7103.2|7100.8|7099.8|7097.4|275
1636525800000|2021-11-10 06:30:00|7101.1|7099.3|7101.5|7099.7|7102.7|7100|7099.8|7097.4|282
1636526100000|2021-11-10 06:35:00|7101.4|7099.6|7102.9|7101.1|7105.1|7102.7|7101.3|7099.1|317
1636526400000|2021-11-10 06:40:00|7102.7|7100.9|7105.4|7103.6|7105.7|7103.7|7102.5|7100.3|320
1636526700000|2021-11-10 06:45:00|7105.9|7104.1|7108.8|7107|7108.9|7107.1|7105.3|7103.5|354
1636527000000|2021-11-10 06:50:00|7108.7|7106.9|7109.7|7107.9|7110|7108|7107.8|7105.4|281
1636527300000|2021-11-10 06:55:00|7109.6|7107.8|7109.2|7106.2|7109.9|7108|7108.1|7106|258
1636527600000|2021-11-10 07:00:00|7109.3|7106.3|7105.2|7103.4|7109.6|7107.1|7103.6|7101.2|395
1636527900000|2021-11-10 07:05:00|7105.1|7103.3|7107.6|7104.6|7108.3|7105.9|7104.7|7102|288
1636528200000|2021-11-10 07:10:00|7107.5|7104.5|7106.2|7104.4|7108.4|7106.6|7105.6|7103.1|303
1636528500000|2021-11-10 07:15:00|7106.5|7104.7|7107.7|7104.7|7108.2|7105.7|7103.6|7101.2|359
1636528800000|2021-11-10 07:20:00|7107.8|7104.8|7108.2|7106.4|7112.2|7109.9|7106.6|7104.5|328
1636529100000|2021-11-10 07:25:00|7108.1|7106.3|7108.8|7107|7110.5|7108.1|7107.9|7105|319
1636529400000|2021-11-10 07:30:00|7109.4|7106.4|7105.4|7103.6|7109.7|7107.3|7104.2|7101.9|433
1636529700000|2021-11-10 07:35:00|7105.1|7103.3|7103.3|7100.3|7106.2|7103.8|7102.5|7100.1|395
1636530000000|2021-11-10 07:40:00|7103.2|7100.2|7100.5|7097.5|7103.2|7100.5|7099.2|7097.3|372
1636530300000|2021-11-10 07:45:00|7100.3|7097.3|7104.3|7101.3|7104.3|7101.7|7098.6|7096.3|420
1636530600000|2021-11-10 07:50:00|7104.2|7101.2|7104.1|7102.3|7104.9|7103.1|7103.2|7100.8|271
1636530900000|2021-11-10 07:55:00|7104|7102.2|7107.1|7105.3|7107.5|7105.5|7103.8|7102|373
1636531200000|2021-11-10 08:00:00|7107.2|7105.4|7110.2|7107.2|7111.6|7109.3|7106.9|7104.6|421
1636531500000|2021-11-10 08:05:00|7110.3|7107.3|7114.3|7112.5|7115.2|7113.1|7108.8|7106.4|421
1636531800000|2021-11-10 08:10:00|7114.2|7112.4|7116.5|7114.7|7116.8|7114.8|7112.4|7110.5|449
1636532100000|2021-11-10 08:15:00|7116.4|7114.6|7115.3|7112.3|7116.7|7114.9|7113.6|7111.3|378
1636532400000|2021-11-10 08:20:00|7114.8|7113|7115.8|7114|7117.5|7115|7113.4|7111|361
1636532700000|2021-11-10 08:25:00|7116.2|7113.2|7116.1|7113.1|7117.4|7115.1|7114.6|7112.2|375
1636533000000|2021-11-10 08:30:00|7116|7113|7119.5|7117.7|7121.2|7118.8|7115.5|7113|455
1636533300000|2021-11-10 08:35:00|7119.6|7117.8|7119|7117.2|7120.3|7117.9|7117.6|7115.1|432
1636533600000|2021-11-10 08:40:00|7118.9|7117.1|7119.2|7116.2|7119.8|7117.7|7117.4|7114.9|359
1636533900000|2021-11-10 08:45:00|7119.1|7116.1|7119.4|7116.4|7121.3|7118.8|7117.1|7114.7|342
1636534200000|2021-11-10 08:50:00|7119.5|7116.5|7114.1|7112.3|7119.5|7116.9|7114.1|7111.9|336
1636534500000|2021-11-10 08:55:00|7114.2|7112.4|7112.8|7109.8|7114.6|7112.4|7111.5|7109.6|326
1636534800000|2021-11-10 09:00:00|7112.7|7109.7|7113.5|7111.7|7114.8|7112.3|7112.5|7109.7|318
1636535100000|2021-11-10 09:05:00|7113.6|7111.8|7110.1|7107.1|7114.3|7111.8|7109.3|7106.6|331
1636535400000|2021-11-10 09:10:00|7110|7107|7107|7104|7110|7107.3|7106|7103.7|346
1636535700000|2021-11-10 09:15:00|7107.1|7104.1|7105.7|7102.7|7107.6|7105.5|7104.1|7101.8|384
1636536000000|2021-11-10 09:20:00|7104.9|7103.1|7104.1|7102.3|7105.5|7103.1|7102.9|7100.7|328
1636536300000|2021-11-10 09:25:00|7104.2|7102.4|7105.9|7104.1|7106.9|7104.5|7103.8|7101.9|322
1636536600000|2021-11-10 09:30:00|7105.8|7104|7108.2|7105.2|7109.5|7106.6|7105.8|7103.5|403
1636536900000|2021-11-10 09:35:00|7107.5|7105.7|7109.6|7106.6|7110.2|7107.8|7107.5|7105.3|365
1636537200000|2021-11-10 09:40:00|7108.8|7107|7111.3|7108.3|7111.4|7108.9|7108.4|7106.2|354
1636537500000|2021-11-10 09:45:00|7111.2|7108.2|7110.8|7109|7111.8|7109.3|7108.6|7106.2|361
1636537800000|2021-11-10 09:50:00|7111|7109.2|7113.9|7112.1|7115|7112.7|7110.6|7108.5|339
1636538100000|2021-11-10 09:55:00|7113.8|7112|7111.3|7109.5|7114|7112.2|7109.4|7107|345
1636538400000|2021-11-10 10:00:00|7111.2|7109.4|7109.6|7107.8|7112.1|7109.8|7109.5|7107.7|268
1636538700000|2021-11-10 10:05:00|7109.5|7107.7|7110.3|7108.5|7111|7109.2|7109.3|7107.4|233
1636539000000|2021-11-10 10:10:00|7110.2|7108.4|7111.3|7109.5|7111.3|7109.5|7109.4|7107.3|229
1636539300000|2021-11-10 10:15:00|7111.2|7109.4|7112.3|7110.5|7113.3|7111.5|7110.5|7108.4|323
1636539600000|2021-11-10 10:20:00|7112.4|7110.6|7113|7111.2|7113.7|7111.9|7111.8|7110|276
1636539900000|2021-11-10 10:25:00|7113.1|7111.3|7110.7|7108.9|7113.3|7111.5|7110.6|7108.8|235
1636540200000|2021-11-10 10:30:00|7110.8|7109|7109|7107.2|7111.7|7109.9|7108.5|7106.7|290
1636540500000|2021-11-10 10:35:00|7109.3|7107.5|7109.1|7106.1|7109.4|7107.6|7107.6|7105.3|297
1636540800000|2021-11-10 10:40:00|7108.5|7106.7|7107.2|7105.4|7109.4|7106.9|7107|7104.8|288
1636541100000|2021-11-10 10:45:00|7107.1|7105.3|7103.4|7101.6|7108.2|7106.2|7103.3|7101.5|271
1636541400000|2021-11-10 10:50:00|7103.3|7101.5|7100.7|7098.9|7103.5|7101.7|7100.4|7098.6|191
1636541700000|2021-11-10 10:55:00|7100.8|7099|7099.7|7097.9|7100.9|7099.1|7098.6|7096.8|201
1636542000000|2021-11-10 11:00:00|7099.8|7098|7098.5|7095.5|7100.4|7098.1|7096.7|7094.4|284
1636542300000|2021-11-10 11:05:00|7098.6|7095.6|7093|7090|7099.3|7096.7|7091.8|7089.2|314
1636542600000|2021-11-10 11:10:00|7092.9|7089.9|7090.4|7088.6|7094.9|7091.9|7090.2|7087.8|360
1636542900000|2021-11-10 11:15:00|7090.3|7088.5|7088.9|7087.1|7092.5|7090.6|7088.8|7086.7|326
1636543200000|2021-11-10 11:20:00|7088.8|7087|7088.9|7085.9|7090|7087.6|7087.1|7084.7|374
1636543500000|2021-11-10 11:25:00|7088.8|7085.8|7092.2|7090.4|7092.9|7090.7|7088.4|7085.4|330
1636543800000|2021-11-10 11:30:00|7092.1|7090.3|7093.9|7090.9|7096.8|7094.2|7091.9|7090|415
1636544100000|2021-11-10 11:35:00|7093.8|7090.8|7093.2|7091.4|7094.2|7091.7|7090.7|7088.8|352
1636544400000|2021-11-10 11:40:00|7093.3|7091.5|7091.7|7089.9|7094.4|7092.1|7091.2|7089.4|283
1636544700000|2021-11-10 11:45:00|7091.8|7090|7087.4|7085.6|7091.8|7090|7087.2|7085.4|322
1636545000000|2021-11-10 11:50:00|7087.3|7085.5|7092.8|7089.8|7092.9|7090.4|7087|7085.2|313
1636545300000|2021-11-10 11:55:00|7092.7|7089.7|7091.4|7088.4|7094|7091.6|7089.5|7087.1|398
1636545600000|2021-11-10 12:00:00|7091.5|7088.5|7092.3|7090.5|7093.2|7090.9|7089.7|7087|419
1636545900000|2021-11-10 12:05:00|7092.2|7090.4|7092|7090.2|7094.1|7091.9|7091.6|7089.1|318
1636546200000|2021-11-10 12:10:00|7092.1|7090.3|7092|7090.2|7094.2|7091.8|7091.8|7089.5|256
1636546500000|2021-11-10 12:15:00|7092.6|7089.6|7092.5|7090.7|7092.8|7090.8|7091.7|7089.4|287
1636546800000|2021-11-10 12:20:00|7092.4|7090.6|7095.9|7094.1|7096|7094.2|7092.4|7089.9|238
1636547100000|2021-11-10 12:25:00|7096|7094.2|7094.1|7092.3|7096.3|7094.2|7094.1|7092.3|253
1636547400000|2021-11-10 12:30:00|7094.2|7092.4|7091.8|7088.8|7094.9|7092.4|7089.2|7086.9|369
1636547700000|2021-11-10 12:35:00|7091.7|7088.7|7092.3|7090.5|7093.6|7091.1|7091.2|7088.7|316
1636548000000|2021-11-10 12:40:00|7092.4|7090.6|7095.9|7094.1|7096.2|7094.4|7091.6|7089.5|347
1636548300000|2021-11-10 12:45:00|7095.8|7094|7094.7|7092.9|7095.9|7094.1|7093|7090.7|329
1636548600000|2021-11-10 12:50:00|7094.8|7093|7094|7092.2|7095.3|7093|7093.1|7090.8|335
1636548900000|2021-11-10 12:55:00|7094.1|7092.3|7095.8|7094|7096.2|7094.4|7093.9|7092.1|358
1636549200000|2021-11-10 13:00:00|7095.9|7094.1|7094.8|7093|7096.1|7094.3|7094|7092.2|372
1636549500000|2021-11-10 13:05:00|7094.9|7093.1|7097.2|7095.4|7097.8|7095.6|7094.7|7092.8|280
1636549800000|2021-11-10 13:10:00|7097.3|7095.5|7098.7|7096.9|7099|7097.2|7094.9|7092.7|273
1636550100000|2021-11-10 13:15:00|7098.6|7096.8|7100.8|7099|7101.1|7099.3|7096.8|7094.6|391
1636550400000|2021-11-10 13:20:00|7101|7099.2|7095.6|7093.8|7102.1|7100.3|7095.5|7093.7|422
1636550700000|2021-11-10 13:25:00|7095.3|7093.5|7099.2|7094.1|7100.2|7095.3|7094.5|7092.5|365
1636551000000|2021-11-10 13:30:00|7098.9|7095|7086.6|7083.6|7098.9|7095|7080.3|7077.3|850
1636551300000|2021-11-10 13:35:00|7086.5|7083.5|7079.9|7076.9|7089.1|7086.1|7077.4|7074.8|734
1636551600000|2021-11-10 13:40:00|7080.2|7077.2|7091.1|7088.1|7092.4|7089.4|7077.9|7074.9|733
1636551900000|2021-11-10 13:45:00|7090.7|7087.7|7095.5|7092.5|7096.7|7094.4|7083.7|7081.4|637
1636552200000|2021-11-10 13:50:00|7095.1|7093.3|7096.3|7094.5|7101.2|7098.2|7094.4|7091.9|672
1636552500000|2021-11-10 13:55:00|7097.2|7094.2|7102.3|7099.3|7102.4|7100.3|7096.7|7094.1|625
1636552800000|2021-11-10 14:00:00|7102.2|7099.2|7113.7|7111.9|7114.4|7112|7102|7099.2|725
1636553100000|2021-11-10 14:05:00|7113.9|7112.1|7111.2|7108.2|7116.1|7113.7|7108.7|7106.5|663
1636553400000|2021-11-10 14:10:00|7111|7108|7112.6|7110.8|7116.1|7114.3|7110|7107.6|571
1636553700000|2021-11-10 14:15:00|7112.7|7110.9|7116.9|7115.1|7117.2|7115.4|7112.2|7109.7|585
1636554000000|2021-11-10 14:20:00|7116.8|7115|7117|7115.2|7119.1|7117.2|7113.6|7111.2|517
1636554300000|2021-11-10 14:25:00|7116.8|7115|7117.4|7115.6|7118|7116.1|7115.6|7113.4|421
1636554600000|2021-11-10 14:30:00|7117.5|7115.7|7120.8|7119|7123.1|7120.8|7114.5|7112.6|676
1636554900000|2021-11-10 14:35:00|7120.9|7119.1|7120.6|7117.6|7125.2|7122.9|7118.7|7116.3|735
1636555200000|2021-11-10 14:40:00|7120.1|7118.3|7119|7116|7123|7120.6|7118.3|7115.4|717
1636555500000|2021-11-10 14:45:00|7118.9|7115.9|7118.2|7116.4|7120.1|7118|7114.7|7112.4|624
1636555800000|2021-11-10 14:50:00|7118.4|7115.4|7112.4|7109.4|7118.5|7116.1|7110.3|7107.9|700
1636556100000|2021-11-10 14:55:00|7112.5|7109.5|7114|7112.2|7116.2|7114.3|7110.4|7107.9|627
1636556400000|2021-11-10 15:00:00|7114.4|7112.6|7109.6|7107.8|7115.6|7113.2|7108.2|7106|625
1636556700000|2021-11-10 15:05:00|7109.7|7107.9|7105.9|7104.1|7110.6|7108.3|7105.6|7103.4|518
1636557000000|2021-11-10 15:10:00|7105.8|7104|7102|7100.2|7105.8|7104|7097|7094.8|546
1636557300000|2021-11-10 15:15:00|7102.1|7100.3|7105.3|7102.3|7105.3|7102.9|7101.5|7099.2|513
1636557600000|2021-11-10 15:20:00|7105|7103.2|7099.5|7097.7|7107.1|7104.9|7099.5|7097.7|543
1636557900000|2021-11-10 15:25:00|7099.4|7097.6|7094.6|7091.6|7100.2|7097.8|7093.7|7091.4|622
1636558200000|2021-11-10 15:30:00|7094.5|7091.5|7094.2|7091.2|7094.5|7092.1|7087.5|7084.6|623
1636558500000|2021-11-10 15:35:00|7094.4|7091.4|7092.6|7090.8|7095.9|7093.6|7090.6|7088.2|531
1636558800000|2021-11-10 15:40:00|7092.5|7090.7|7088.8|7085.8|7093.3|7090.8|7087.5|7085|571
1636559100000|2021-11-10 15:45:00|7088.7|7085.7|7084.8|7081.8|7094.3|7091.3|7083.6|7081.1|620
1636559400000|2021-11-10 15:50:00|7084.9|7081.9|7082.9|7081.1|7087.9|7085.4|7082.8|7080.6|619
1636559700000|2021-11-10 15:55:00|7082.8|7081|7087.6|7085.8|7089.8|7087.6|7082.5|7080.3|624
1636560000000|2021-11-10 16:00:00|7087.7|7085.9|7095.6|7092.6|7096.4|7094.2|7086.4|7084.2|575
1636560300000|2021-11-10 16:05:00|7095.7|7092.7|7092.4|7089.4|7095.9|7093.5|7091.5|7088.5|474
1636560600000|2021-11-10 16:10:00|7092.5|7089.5|7093.1|7090.1|7095.4|7093.1|7091.4|7088.7|446
1636560900000|2021-11-10 16:15:00|7093|7090|7095.9|7092.9|7096|7093.5|7090.7|7088.2|430
1636561200000|2021-11-10 16:20:00|7096|7093|7098.8|7095.8|7098.9|7096.5|7095.2|7092.8|387
1636561500000|2021-11-10 16:25:00|7098.7|7095.7|7091.7|7088.7|7098.7|7095.7|7090.8|7088.6|435
1636561800000|2021-11-10 16:30:00|7091.8|7088.8|7094.5|7091.5|7094.5|7092.1|7087.7|7085.4|524
1636562100000|2021-11-10 16:35:00|7093.9|7092.1|7091.5|7088.5|7095.9|7093.6|7089.4|7086.9|501
1636562400000|2021-11-10 16:40:00|7091.6|7088.6|7087.1|7085.3|7093.7|7091.4|7086.2|7083.7|598
1636562700000|2021-11-10 16:45:00|7087.7|7084.7|7089.8|7088|7091.3|7089|7087|7084.5|532
1636563000000|2021-11-10 16:50:00|7089.9|7088.1|7091.3|7088.3|7092.3|7090.1|7089.4|7087.3|419
1636563300000|2021-11-10 16:55:00|7091.2|7088.2|7088.5|7085.5|7091.7|7089.7|7087.8|7085.5|419
1636563600000|2021-11-10 17:00:00|7088.6|7085.6|7084.6|7082.8|7088.6|7086.1|7084.2|7082.4|411
1636563900000|2021-11-10 17:05:00|7084.7|7082.9|7086.4|7084.6|7087.8|7085.5|7084.2|7082.4|338
1636564200000|2021-11-10 17:10:00|7086.3|7084.5|7083.3|7080.3|7087.5|7085.7|7081.6|7079.8|380
1636564500000|2021-11-10 17:15:00|7083.2|7080.2|7083|7081.2|7084.7|7082.5|7081.5|7079.4|457
1636564800000|2021-11-10 17:20:00|7083.1|7081.3|7081.1|7079.3|7083.8|7082|7080.3|7078.5|402
1636565100000|2021-11-10 17:25:00|7081|7079.2|7081.6|7079.8|7083|7081.2|7080.1|7078|445
1636565400000|2021-11-10 17:30:00|7081.7|7079.9|7081.1|7079.3|7082.3|7080|7079.1|7077.2|421
1636565700000|2021-11-10 17:35:00|7081|7079.2|7081.5|7079.7|7082.8|7080.7|7080.1|7077.8|328
1636566000000|2021-11-10 17:40:00|7081.4|7079.6|7079.3|7077.5|7082.5|7080.7|7078.7|7076.6|337
1636566300000|2021-11-10 17:45:00|7079.4|7077.6|7077.8|7076|7080|7078.2|7076.8|7075|337
1636566600000|2021-11-10 17:50:00|7077.7|7075.9|7079.6|7077.8|7082.7|7080.3|7077.6|7075.7|407
1636566900000|2021-11-10 17:55:00|7079.5|7077.7|7083|7078.1|7083.8|7079.9|7079.5|7077|420
1636567200000|2021-11-10 18:00:00|7082.8|7077.7|7078|7075|7085.9|7082.5|7078|7075|711
1636567500000|2021-11-10 18:05:00|7078.2|7075.2|7073.8|7070.8|7078.7|7075.7|7071.4|7068.4|720
1636567800000|2021-11-10 18:10:00|7073.9|7070.9|7072.6|7069.6|7080|7074.4|7071.1|7068.1|682
1636568100000|2021-11-10 18:15:00|7072.8|7069.8|7072.5|7069.5|7075.8|7072.8|7071.6|7069.3|569
1636568400000|2021-11-10 18:20:00|7072.8|7069.8|7074.9|7071.9|7075.4|7072.9|7069.3|7067|517
1636568700000|2021-11-10 18:25:00|7074.7|7071.7|7078.7|7075.7|7079.6|7077|7073.3|7071.1|537
1636569000000|2021-11-10 18:30:00|7078.6|7075.6|7077.8|7076|7079.2|7076.9|7074.2|7071.8|523
1636569300000|2021-11-10 18:35:00|7078.5|7075.5|7076.6|7074.8|7079.9|7077.5|7076.6|7074.3|450
1636569600000|2021-11-10 18:40:00|7076.7|7074.9|7080.9|7077.9|7081.7|7079.5|7076.7|7074.5|464
1636569900000|2021-11-10 18:45:00|7081|7078|7076.8|7075|7081.7|7079.4|7076.3|7074.5|481
1636570200000|2021-11-10 18:50:00|7076.4|7074.6|7077.5|7075.7|7077.7|7075.8|7074.9|7072.7|482
1636570500000|2021-11-10 18:55:00|7077.2|7075.4|7082.4|7079.4|7083.2|7081.1|7075.6|7073.8|471
1636570800000|2021-11-10 19:00:00|7082.2|7079.2|7080.6|7078.8|7082.3|7079.7|7079.3|7077.1|559
1636571100000|2021-11-10 19:05:00|7080.5|7078.7|7075.9|7074.1|7081.1|7079.1|7075.9|7073.5|548
1636571400000|2021-11-10 19:10:00|7075.7|7073.9|7074.5|7072.7|7076.6|7074.5|7074.1|7071.6|495
1636571700000|2021-11-10 19:15:00|7074.4|7072.6|7075.3|7073.5|7079.1|7077.1|7074.1|7071.5|557
1636572000000|2021-11-10 19:20:00|7075|7073.2|7071.2|7069.4|7075.8|7073.8|7071|7068.5|415
1636572300000|2021-11-10 19:25:00|7071.1|7069.3|7070.6|7068.8|7073.1|7071.3|7070.5|7068.7|413
1636572600000|2021-11-10 19:30:00|7070.5|7068.7|7070.4|7068.6|7071.4|7069.4|7069|7066.8|381
1636572900000|2021-11-10 19:35:00|7070.7|7068.9|7074.7|7071.7|7076.4|7073.9|7070.7|7068.5|516
1636573200000|2021-11-10 19:40:00|7074.6|7071.6|7073.8|7072|7075.4|7072.9|7072.1|7069.7|466
1636573500000|2021-11-10 19:45:00|7073.6|7071.8|7075.2|7073.4|7076.7|7074.6|7073.4|7071.1|496
1636573800000|2021-11-10 19:50:00|7075.1|7073.3|7075.7|7072.7|7077.8|7076|7074.6|7072.4|458
1636574100000|2021-11-10 19:55:00|7075.8|7072.8|7064.8|7061.8|7075.8|7073.3|7063.3|7060.9|517
1636574400000|2021-11-10 20:00:00|7064.7|7061.7|7064.5|7062.7|7068.1|7065.3|7063|7061.2|617
1636574700000|2021-11-10 20:05:00|7064.4|7062.6|7064.6|7062.8|7066.8|7064.4|7063.8|7061.4|457
1636575000000|2021-11-10 20:10:00|7064.5|7062.7|7064.9|7063.1|7066.7|7064.7|7064.2|7062|355
1636575300000|2021-11-10 20:15:00|7064.8|7063|7065.3|7063.5|7066.9|7065.1|7064.4|7062.6|333
1636575600000|2021-11-10 20:20:00|7065.2|7063.4|7061.1|7059.3|7066.9|7064.6|7061|7059.2|367
1636575900000|2021-11-10 20:25:00|7061.2|7059.4|7067|7065.2|7067|7065.2|7061.2|7059.4|396
1636576200000|2021-11-10 20:30:00|7066.7|7064.9|7065.9|7062.9|7068|7065.5|7065.4|7062.8|376
1636576500000|2021-11-10 20:35:00|7065.4|7063.6|7066.2|7064.4|7066.8|7064.5|7064.8|7062.4|331
1636576800000|2021-11-10 20:40:00|7066.1|7064.3|7065.2|7062.2|7067.9|7065.5|7064.5|7062.2|323
1636577100000|2021-11-10 20:45:00|7065.3|7062.3|7061.8|7060|7065.6|7063.2|7061.1|7058.8|398
1636577400000|2021-11-10 20:50:00|7062.4|7060.6|7063.4|7060.4|7066.3|7063.9|7062.2|7059.8|444
1636577700000|2021-11-10 20:55:00|7062.6|7060.8|7060.3|7058.5|7063.4|7061.2|7060.3|7058.3|349
1636578000000|2021-11-10 21:00:00|7060.4|7058.6|7058.9|7057.1|7062.4|7060|7058.9|7056.8|208
1636578300000|2021-11-10 21:05:00|7059|7057.2|7057.5|7055.7|7059.8|7057.6|7057.3|7055.5|189
1636578600000|2021-11-10 21:10:00|7057.6|7055.8|7057.5|7055.7|7058.6|7056.8|7056.9|7055|230
1636578900000|2021-11-10 21:15:00|7057.6|7055.8|7057.5|7055.7|7058.2|7056.3|7056.5|7054.4|214
1636579200000|2021-11-10 21:20:00|7057.4|7055.6|7057.1|7055.3|7057.4|7055.6|7056.4|7054.4|93
1636579500000|2021-11-10 21:25:00|7057|7055.2|7060|7058.2|7060.7|7058.9|7057|7055.2|143
1636579800000|2021-11-10 21:30:00|7060.1|7058.3|7061.7|7059.9|7062.4|7060.5|7059.8|7058|194
1636580100000|2021-11-10 21:35:00|7061.8|7060|7061.3|7058.3|7062.3|7060|7060.5|7058.2|131
1636580400000|2021-11-10 21:40:00|7061.2|7058.2|7060.2|7057.2|7061.3|7058.3|7059|7056.9|119
1636580700000|2021-11-10 21:45:00|7060.3|7057.3|7060.3|7057.3|7060.9|7057.9|7059.2|7056.8|156
1636581000000|2021-11-10 21:50:00|7060.4|7057.4|7059.7|7056.7|7060.6|7057.6|7058.9|7056.4|156
1636581300000|2021-11-10 21:55:00|7059.8|7056.8|7066.4|7057|7066.4|7057.8|7059|7054.9|180
1636581600000|2021-11-10 22:00:00|7065.4|7055.6|7061.4|7056.2|7068.7|7057.2|7061.4|7052.9|96
1636581900000|2021-11-10 22:05:00|7063.2|7056.4|7062.4|7056.1|7063.8|7056.4|7060.7|7054.4|141
1636582200000|2021-11-10 22:10:00|7062.1|7056|7066.9|7059.1|7068.5|7059.5|7060.2|7055|262
1636582500000|2021-11-10 22:15:00|7067|7059.3|7068.1|7059.2|7068.3|7059.8|7065.9|7058.3|233
1636582800000|2021-11-10 22:20:00|7068.2|7059.5|7068.2|7059.3|7068.9|7059.7|7067|7058.5|203
1636583100000|2021-11-10 22:25:00|7067.5|7059.5|7067.6|7059.3|7068.8|7059.8|7067.1|7058.6|194
1636583400000|2021-11-10 22:30:00|7068|7059.2|7067.1|7059.2|7068|7059.9|7066|7058.8|547
1636583700000|2021-11-10 22:35:00|7067.3|7059.1|7066.3|7059.5|7067.9|7060.1|7065.7|7057.8|420
1636584000000|2021-11-10 22:40:00|7066.4|7059.7|7066.6|7058.9|7067.2|7060.1|7065.5|7058.2|464
1636584300000|2021-11-10 22:45:00|7066.5|7058.8|7063.1|7059.7|7066.9|7060.1|7062.9|7058.1|564
1636584600000|2021-11-10 22:50:00|7063.2|7059.9|7065.9|7061.9|7068.8|7062.5|7062.9|7059.2|575
1636584900000|2021-11-10 22:55:00|7065.7|7062.1|7065.4|7061.7|7066.5|7062.5|7063.1|7059.2|486
1636585200000|2021-11-10 23:00:00|7065.1|7061.5|7064.6|7061.6|7067.1|7062.3|7064.1|7061.1|291
1636585500000|2021-11-10 23:05:00|7064.5|7061.5|7064.5|7061.5|7065.1|7062.1|7064.2|7061.2|122
1636585800000|2021-11-10 23:10:00|7064.4|7061.4|7064|7061|7065|7062|7064|7061|137
1636586100000|2021-11-10 23:15:00|7064.1|7061.1|7064.1|7061.1|7064.5|7061.9|7063.5|7060.8|117
1636586400000|2021-11-10 23:20:00|7064.2|7061.2|7063.9|7060.9|7064.3|7061.8|7063.2|7060.8|118
1636586700000|2021-11-10 23:25:00|7064|7061|7064.1|7061.1|7064.4|7061.7|7062.8|7060.8|115
1636587000000|2021-11-10 23:30:00|7064|7061|7064|7061|7064.4|7061.9|7063.5|7060.9|103
1636587300000|2021-11-10 23:35:00|7064.1|7061.1|7063.5|7061.7|7064.4|7061.9|7063.3|7060.9|117
1636587600000|2021-11-10 23:40:00|7063.7|7061.9|7065.6|7063.8|7066.6|7064.2|7063.5|7061.7|140
1636587900000|2021-11-10 23:45:00|7065.7|7063.9|7067|7064|7067.7|7065.2|7065.3|7062.9|158
1636588200000|2021-11-10 23:50:00|7066.9|7063.9|7068.6|7065.6|7068.6|7066|7066.2|7063.8|158
1636588500000|2021-11-10 23:55:00|7068|7066.2|7067.4|7064.4|7070.2|7067.7|7067.4|7064.4|161
1636588800000|2021-11-11 00:00:00|7067.5|7064.5|7060.1|7058.3|7067.5|7064.5|7059.8|7058|323
1636589100000|2021-11-11 00:05:00|7059.9|7058.1|7061.7|7059.9|7062|7060.2|7059.2|7057.4|227
1636589400000|2021-11-11 00:10:00|7061.8|7060|7067.1|7065.3|7067.1|7065.3|7061.7|7059.9|303
1636589700000|2021-11-11 00:15:00|7067|7065.2|7068.4|7066.6|7068.5|7066.7|7065.5|7063.6|344
1636590000000|2021-11-11 00:20:00|7068.3|7066.5|7070.3|7068.5|7070.9|7068.5|7068|7066.2|254
1636590300000|2021-11-11 00:25:00|7070.4|7068.6|7071.2|7058.2|7071.4|7068.7|7067.6|7058.2|280
1636590600000|2021-11-11 00:30:00|7071.1|7060.4|7067.6|7065.8|7071.1|7066|7062.4|7058.8|574
1636590900000|2021-11-11 00:35:00|7067.7|7065.9|7069|7067.2|7071.9|7069.6|7067.6|7065.1|393
1636591200000|2021-11-11 00:40:00|7068.9|7067.1|7066.5|7064.7|7068.9|7067.1|7065.4|7063.1|338
1636591500000|2021-11-11 00:45:00|7066.3|7064.5|7071.4|7069.6|7072|7069.8|7065.5|7063.6|290
1636591800000|2021-11-11 00:50:00|7071.3|7069.5|7066.6|7064.8|7072.4|7070.6|7066.4|7064.1|318
1636592100000|2021-11-11 00:55:00|7066.5|7064.7|7065.9|7064.1|7069.7|7067.7|7065.9|7063.6|311
1636592400000|2021-11-11 01:00:00|7065.6|7063.8|7060|7058.2|7067|7065.2|7060|7057.8|431
1636592700000|2021-11-11 01:05:00|7059.9|7058.1|7058.8|7057|7059.9|7058.1|7055.7|7053.9|368
1636593000000|2021-11-11 01:10:00|7058.9|7057.1|7056.6|7054.8|7059.9|7058.1|7056.3|7054.4|329
1636593300000|2021-11-11 01:15:00|7056.5|7054.7|7056.9|7055.1|7060.7|7058.3|7055.6|7053.8|421
1636593600000|2021-11-11 01:20:00|7057.4|7055.6|7057.2|7055.4|7057.9|7055.9|7055.2|7053.4|310
1636593900000|2021-11-11 01:25:00|7057.1|7055.3|7062.4|7060.6|7062.7|7060.9|7056.2|7053.8|365
1636594200000|2021-11-11 01:30:00|7062.3|7060.5|7063.7|7061.9|7065.8|7063.6|7062.2|7059.7|415
1636594500000|2021-11-11 01:35:00|7063.6|7061.8|7062.1|7060.3|7065.8|7063.4|7061.2|7059.1|429
1636594800000|2021-11-11 01:40:00|7062|7060.2|7062.3|7059.3|7063.2|7060.9|7061.2|7059|368
1636595100000|2021-11-11 01:45:00|7062.2|7059.2|7061|7059.2|7064.8|7062.6|7059.9|7057.2|377
1636595400000|2021-11-11 01:50:00|7060.9|7059.1|7059.9|7058.1|7063.6|7061.3|7059.7|7057.1|367
1636595700000|2021-11-11 01:55:00|7059.8|7058|7060.2|7058.4|7060.4|7058.6|7057.4|7055.1|418
1636596000000|2021-11-11 02:00:00|7060.3|7058.5|7063.4|7061.6|7064.9|7062.6|7059.3|7057.2|439
1636596300000|2021-11-11 02:05:00|7063.5|7061.7|7056.5|7054.7|7064.3|7062|7056.5|7054.7|376
1636596600000|2021-11-11 02:10:00|7056.6|7054.8|7055|7053.2|7056.8|7055|7054.3|7052|270
1636596900000|2021-11-11 02:15:00|7055.1|7053.3|7054.5|7052.7|7057.3|7055.4|7053.7|7051.9|322
1636597200000|2021-11-11 02:20:00|7054.6|7052.8|7054.5|7052.7|7055.9|7053.4|7053.6|7051.7|294
1636597500000|2021-11-11 02:25:00|7054.6|7052.8|7055|7053.2|7056.7|7054.4|7053.5|7051.1|295
1636597800000|2021-11-11 02:30:00|7055.1|7053.3|7059.7|7056.7|7060.5|7057.7|7055.1|7053|300
1636598100000|2021-11-11 02:35:00|7059.8|7056.8|7056.3|7053.3|7060.1|7057.4|7055.6|7052.8|314
1636598400000|2021-11-11 02:40:00|7056.4|7053.4|7054.8|7053|7057.2|7055.1|7054.7|7052.3|251
1636598700000|2021-11-11 02:45:00|7054.9|7053.1|7048.3|7046.5|7056.1|7054.3|7048.2|7046|339
1636599000000|2021-11-11 02:50:00|7048.2|7046.4|7047|7044|7049.6|7047.3|7046|7043.6|349
1636599300000|2021-11-11 02:55:00|7046.7|7043.7|7044.3|7041.3|7047.5|7045.2|7042.4|7040.1|444
1636599600000|2021-11-11 03:00:00|7044.2|7041.2|7041.7|7039.9|7044.9|7042.8|7040.1|7037.9|379
1636599900000|2021-11-11 03:05:00|7042.5|7039.5|7043.2|7040.2|7044.3|7041.6|7040.9|7038.5|348
1636600200000|2021-11-11 03:10:00|7043.1|7040.1|7043.1|7040.1|7045.1|7042.7|7042.2|7039.6|325
1636600500000|2021-11-11 03:15:00|7043.2|7040.2|7048.2|7045.2|7048.2|7045.4|7043.1|7040.1|327
1636600800000|2021-11-11 03:20:00|7047.6|7045.8|7048.1|7046.3|7049.6|7047.3|7047.6|7045.1|311
1636601100000|2021-11-11 03:25:00|7048.2|7046.4|7048.1|7046.3|7049|7046.7|7047.5|7045|264
1636601400000|2021-11-11 03:30:00|7048.2|7046.4|7049.2|7047.4|7049.5|7047.7|7046.4|7044.3|291
1636601700000|2021-11-11 03:35:00|7049.4|7047.6|7050.6|7048.8|7051.9|7050.1|7048.9|7047.1|306
1636602000000|2021-11-11 03:40:00|7050.7|7048.9|7051.8|7050|7053|7051|7049.7|7047.9|282
1636602300000|2021-11-11 03:45:00|7051.7|7049.9|7053|7051.2|7053.2|7051.4|7050.7|7048.9|280
1636602600000|2021-11-11 03:50:00|7052.9|7051.1|7049.4|7047.6|7053.5|7051.7|7048.7|7046.9|306
1636602900000|2021-11-11 03:55:00|7049.5|7047.7|7047.3|7045.5|7049.6|7047.8|7047.1|7045.3|251
1636603200000|2021-11-11 04:00:00|7047.2|7045.4|7044.4|7042.6|7047.8|7046|7044.1|7042.2|259
1636603500000|2021-11-11 04:05:00|7044.5|7042.7|7041.7|7039.9|7044.5|7042.7|7040.9|7039.1|215
1636603800000|2021-11-11 04:10:00|7041.6|7039.8|7039.5|7037.7|7041.7|7039.9|7039.3|7037.5|237
1636604100000|2021-11-11 04:15:00|7039.4|7037.6|7037.8|7034.8|7040.2|7038|7037|7034.5|204
1636604400000|2021-11-11 04:20:00|7037.7|7034.7|7039.9|7038.1|7040.8|7038.5|7036.9|7034.7|266
1636604700000|2021-11-11 04:25:00|7040|7038.2|7040.7|7037.7|7042|7039.5|7039.1|7036.7|314
1636605000000|2021-11-11 04:30:00|7040.8|7037.8|7040.7|7038.9|7042.1|7039.6|7039.7|7037.2|215
1636605300000|2021-11-11 04:35:00|7041.1|7038.1|7038.7|7035.7|7041.5|7039.3|7037.9|7035.6|230
1636605600000|2021-11-11 04:40:00|7038.1|7036.3|7038.8|7037|7040.4|7038.1|7037.8|7035.5|208
1636605900000|2021-11-11 04:45:00|7038.7|7036.9|7039.7|7037.9|7040.5|7038.2|7038.7|7036.3|187
1636606200000|2021-11-11 04:50:00|7039.6|7037.8|7040.7|7037.7|7040.7|7038.4|7038.9|7036.6|209
1636606500000|2021-11-11 04:55:00|7040.5|7037.5|7043.1|7041.3|7043.3|7041.5|7039.5|7037.2|234
1636606800000|2021-11-11 05:00:00|7043|7041.2|7044.8|7043|7044.9|7043.1|7041.9|7039.9|254
1636607100000|2021-11-11 05:05:00|7044.7|7042.9|7042.6|7040.8|7044.8|7043|7042.3|7040.5|208
1636607400000|2021-11-11 05:10:00|7042.7|7040.9|7044.1|7042.3|7044.3|7042.5|7042.4|7040.6|200
1636607700000|2021-11-11 05:15:00|7044.2|7042.4|7045.6|7043.8|7046.2|7044.3|7043.9|7042.1|214
1636608000000|2021-11-11 05:20:00|7045.7|7043.9|7044.4|7042.6|7046.8|7044.5|7044.2|7042.4|229
1636608300000|2021-11-11 05:25:00|7044.5|7042.7|7044.3|7042.5|7045.1|7043.3|7043.8|7041.7|212
1636608600000|2021-11-11 05:30:00|7044.2|7042.4|7043.9|7042.1|7045.8|7044|7042.7|7040.9|319
1636608900000|2021-11-11 05:35:00|7043.8|7042|7042.6|7040.8|7044.8|7043|7042.4|7040.6|281
1636609200000|2021-11-11 05:40:00|7042.5|7040.7|7043.8|7042|7044|7042.2|7041|7039.2|278
1636609500000|2021-11-11 05:45:00|7044|7042.2|7043.2|7041.4|7044.9|7043.1|7042.5|7040.3|267
1636609800000|2021-11-11 05:50:00|7043|7041.2|7041.9|7040.1|7044.2|7042.4|7041.8|7040|319
1636610100000|2021-11-11 05:55:00|7042|7040.2|7043.4|7040.4|7044|7041.7|7041.4|7039|332
1636610400000|2021-11-11 06:00:00|7043.5|7040.5|7041.4|7039.6|7043.7|7041.1|7040.5|7038.1|277
1636610700000|2021-11-11 06:05:00|7041.5|7039.7|7043.2|7040.2|7043.7|7041.3|7041.2|7038.8|283
1636611000000|2021-11-11 06:10:00|7043.3|7040.3|7044.2|7042.4|7045.7|7043.3|7043.2|7040.2|244
1636611300000|2021-11-11 06:15:00|7044.3|7042.5|7046.8|7043.8|7047.7|7045.2|7044.2|7042.2|273
1636611600000|2021-11-11 06:20:00|7046.6|7043.6|7046.4|7044.6|7047.1|7044.6|7045.3|7042.8|252
1636611900000|2021-11-11 06:25:00|7046.3|7044.5|7049.7|7046.7|7049.8|7046.9|7045.8|7043.4|326
1636612200000|2021-11-11 06:30:00|7049.6|7046.6|7050.6|7047.6|7051|7048.5|7048.8|7046.3|269
1636612500000|2021-11-11 06:35:00|7050.7|7047.7|7051.7|7049.9|7052.6|7050.3|7049.5|7047|304
1636612800000|2021-11-11 06:40:00|7051.8|7050|7048.8|7047|7052.5|7050.2|7048.7|7046.9|307
1636613100000|2021-11-11 06:45:00|7048.9|7047.1|7046.3|7043.3|7049.5|7047.7|7045.3|7043.1|385
1636613400000|2021-11-11 06:50:00|7046.4|7043.4|7047.1|7044.1|7047.2|7044.8|7045|7042.6|282
1636613700000|2021-11-11 06:55:00|7046.9|7043.9|7045.7|7042.7|7048|7045.6|7044.5|7042.1|290
1636614000000|2021-11-11 07:00:00|7045.6|7042.6|7042.1|7040.3|7045.6|7042.6|7041.3|7038.9|352
1636614300000|2021-11-11 07:05:00|7042|7040.2|7043.2|7040.2|7043.2|7041|7040.5|7038.1|352
1636614600000|2021-11-11 07:10:00|7043.3|7040.3|7042.4|7039.4|7044.3|7041.8|7039.1|7036.6|433
1636614900000|2021-11-11 07:15:00|7042.5|7039.5|7042.3|7039.3|7043.2|7040.3|7041.1|7038.7|307
1636615200000|2021-11-11 07:20:00|7042.4|7039.4|7042.8|7039.8|7043|7040.4|7039.5|7037|270
1636615500000|2021-11-11 07:25:00|7042.9|7039.9|7044.9|7043.1|7045.7|7043.2|7040.8|7038.3|320
1636615800000|2021-11-11 07:30:00|7045.4|7042.4|7041.8|7040|7045.4|7043|7041.6|7039.7|391
1636616100000|2021-11-11 07:35:00|7041.7|7039.9|7040.8|7039|7042.4|7039.9|7039.7|7037.6|380
1636616400000|2021-11-11 07:40:00|7040.9|7039.1|7039.4|7037.6|7041.9|7039.6|7039|7036.7|422
1636616700000|2021-11-11 07:45:00|7039.3|7037.5|7033.4|7030.4|7039.4|7037.6|7032.7|7030.3|327
1636617000000|2021-11-11 07:50:00|7033.3|7030.3|7033.6|7031.8|7035.3|7032.5|7032.4|7030|325
1636617300000|2021-11-11 07:55:00|7033.5|7031.7|7032.2|7030.4|7035.5|7032.5|7032.2|7030.4|359
1636617600000|2021-11-11 08:00:00|7032.3|7030.5|7031.6|7029.8|7033.9|7031.5|7030.9|7028.9|393
1636617900000|2021-11-11 08:05:00|7031.7|7029.9|7032.6|7030.8|7033.9|7031.5|7029.4|7027.1|382
1636618200000|2021-11-11 08:10:00|7032.5|7030.7|7027.9|7026.1|7032.5|7030.7|7027.2|7024.8|412
1636618500000|2021-11-11 08:15:00|7028.6|7025.6|7026.6|7024.8|7031.6|7029.1|7026.4|7024.6|395
1636618800000|2021-11-11 08:20:00|7026.5|7024.7|7026.7|7023.7|7027|7024.7|7022.6|7020.2|440
1636619100000|2021-11-11 08:25:00|7026.4|7023.4|7025.3|7022.3|7027.9|7025.5|7022.9|7020.4|400
1636619400000|2021-11-11 08:30:00|7024.9|7023.1|7026.8|7025|7026.8|7025|7023.1|7020.7|456
1636619700000|2021-11-11 08:35:00|7026.9|7025.1|7027.4|7024.4|7027.8|7025.3|7022.8|7020.4|407
1636620000000|2021-11-11 08:40:00|7027.3|7024.3|7029.9|7026.9|7031.5|7029.2|7026.6|7024.2|437
1636620300000|2021-11-11 08:45:00|7029.8|7026.8|7030.9|7029.1|7031.6|7029.2|7025.7|7023.8|370
1636620600000|2021-11-11 08:50:00|7030.8|7029|7029.2|7027.4|7032|7029.6|7028.8|7026.9|419
1636620900000|2021-11-11 08:55:00|7029.1|7027.3|7029.9|7028.1|7030.3|7028.1|7026.3|7023.8|385
1636621200000|2021-11-11 09:00:00|7029.8|7028|7022.4|7019.4|7030.9|7028.5|7020.8|7018.5|381
1636621500000|2021-11-11 09:05:00|7022.3|7019.3|7020|7017|7022.4|7019.9|7018.8|7016.3|449
1636621800000|2021-11-11 09:10:00|7019.8|7016.8|7018.4|7015.4|7020.8|7018.6|7017.5|7014.9|391
1636622100000|2021-11-11 09:15:00|7018.5|7015.5|7019.8|7016.8|7019.9|7017.7|7016.8|7014.4|447
1636622400000|2021-11-11 09:20:00|7019.7|7016.7|7018.7|7016.9|7021.2|7018.8|7017.9|7015.1|406
1636622700000|2021-11-11 09:25:00|7019.6|7016.6|7018.1|7015.1|7021.7|7019.7|7017.5|7015|430
1636623000000|2021-11-11 09:30:00|7018.3|7015.3|7018.7|7015.7|7019|7016.6|7016.3|7014.1|385
1636623300000|2021-11-11 09:35:00|7018.8|7015.8|7020.7|7017.7|7021.1|7018.7|7017.9|7015.6|389
1636623600000|2021-11-11 09:40:00|7020.8|7017.8|7023.7|7020.7|7024.1|7021.5|7020.1|7017.4|364
1636623900000|2021-11-11 09:45:00|7023|7021.2|7015.1|7013.3|7023.9|7021.5|7014.3|7011.7|383
1636624200000|2021-11-11 09:50:00|7015.2|7013.4|7017.3|7015.5|7017.8|7015.6|7014.8|7013|280
1636624500000|2021-11-11 09:55:00|7017.6|7015.8|7018.2|7015.2|7019.3|7016.6|7015.1|7012.9|338
1636624800000|2021-11-11 10:00:00|7018.3|7015.3|7020.2|7018.4|7020.3|7018.5|7015.4|7013.2|363
1636625100000|2021-11-11 10:05:00|7020.1|7018.3|7022.5|7020.7|7024.2|7021.5|7018.8|7016.7|418
1636625400000|2021-11-11 10:10:00|7022.3|7020.5|7021.7|7019.9|7022.8|7020.8|7021.1|7018.9|333
1636625700000|2021-11-11 10:15:00|7021.8|7020|7022|7020.2|7023.6|7021.2|7021.4|7019.1|376
1636626000000|2021-11-11 10:20:00|7022.1|7020.3|7018|7015|7022.7|7020.9|7017.2|7014.9|337
1636626300000|2021-11-11 10:25:00|7017.9|7014.9|7016.3|7014.5|7019.6|7017.8|7016.1|7013.9|323
1636626600000|2021-11-11 10:30:00|7016.2|7014.4|7020.7|7018.9|7021.3|7019.1|7016.1|7014|322
1636626900000|2021-11-11 10:35:00|7020.6|7018.8|7016.5|7013.5|7020.6|7018.8|7015.4|7013.4|361
1636627200000|2021-11-11 10:40:00|7016.4|7013.4|7015.2|7013.4|7018.5|7016.5|7014.4|7012.2|390
1636627500000|2021-11-11 10:45:00|7015.6|7012.6|7015.3|7013.5|7017.3|7014.5|7014.6|7012.4|357
1636627800000|2021-11-11 10:50:00|7015.4|7013.6|7016.6|7014.8|7017.9|7015.5|7015.3|7013.2|350
1636628100000|2021-11-11 10:55:00|7016.7|7014.9|7021.2|7018.2|7021.7|7018.8|7015.2|7013.4|365
1636628400000|2021-11-11 11:00:00|7021.3|7018.3|7021.4|7019.6|7022.9|7020.3|7017.8|7015.9|423
1636628700000|2021-11-11 11:05:00|7021.5|7019.7|7021.7|7019.9|7024.6|7022.3|7021.4|7019.5|360
1636629000000|2021-11-11 11:10:00|7021.5|7019.7|7021|7019.2|7022.3|7020.1|7019.3|7016.8|379
1636629300000|2021-11-11 11:15:00|7020.9|7019.1|7023.8|7020.8|7024.3|7021.6|7020.9|7019.1|281
1636629600000|2021-11-11 11:20:00|7023.7|7020.7|7022|7020.2|7024.3|7021.9|7021.9|7019.6|290
1636629900000|2021-11-11 11:25:00|7021.9|7020.1|7022.7|7019.7|7023.2|7020.9|7020.7|7018|295
1636630200000|2021-11-11 11:30:00|7022.1|7020.3|7027.9|7026.1|7028.1|7026.3|7021.8|7020|344
1636630500000|2021-11-11 11:35:00|7028|7026.2|7025|7023.2|7028.8|7026.4|7024.6|7022.1|375
1636630800000|2021-11-11 11:40:00|7024.9|7023.1|7027.5|7025.7|7028.1|7026.1|7024.8|7023|322
1636631100000|2021-11-11 11:45:00|7027.6|7024.6|7027.2|7024.2|7027.8|7025.4|7026|7023.7|237
1636631400000|2021-11-11 11:50:00|7027.3|7024.3|7025.9|7024.1|7027.4|7025.2|7025.6|7023.6|262
1636631700000|2021-11-11 11:55:00|7025.8|7024|7027.1|7024.1|7027.4|7025.1|7024.2|7021.9|239
1636632000000|2021-11-11 12:00:00|7027|7024|7025.1|7023.3|7027.2|7024.5|7023.2|7020.9|399
1636632300000|2021-11-11 12:05:00|7025.2|7023.4|7027|7024|7027.6|7025.5|7024.9|7022.9|420
1636632600000|2021-11-11 12:10:00|7027.2|7024.2|7029.4|7026.4|7029.7|7027.6|7027.1|7024.1|349
1636632900000|2021-11-11 12:15:00|7029.3|7026.3|7030.2|7027.2|7031.1|7028.9|7027.8|7025.7|445
1636633200000|2021-11-11 12:20:00|7030.3|7027.3|7030.3|7027.3|7031|7029|7028.8|7027|361
1636633500000|2021-11-11 12:25:00|7030.2|7027.2|7033|7031.2|7034.5|7032.1|7027.9|7025.5|350
1636633800000|2021-11-11 12:30:00|7033.1|7031.3|7032.9|7031.1|7034.8|7032.6|7031.8|7030|332
1636634100000|2021-11-11 12:35:00|7032.8|7031|7030.6|7028.8|7033.6|7031.8|7029.8|7027.8|322
1636634400000|2021-11-11 12:40:00|7030.7|7028.9|7027.4|7025.6|7030.8|7028.9|7026.9|7024.7|409
1636634700000|2021-11-11 12:45:00|7027.3|7025.5|7028.2|7025.2|7028.8|7026.5|7025.9|7023.7|347
1636635000000|2021-11-11 12:50:00|7028.3|7025.3|7028.5|7026.7|7030.8|7028.5|7028.1|7025.3|313
1636635300000|2021-11-11 12:55:00|7028.4|7026.6|7026.6|7024.8|7028.4|7026.6|7025.1|7022.1|336
1636635600000|2021-11-11 13:00:00|7026.7|7024.9|7021.7|7019.9|7026.7|7024.9|7021.6|7019.8|408
1636635900000|2021-11-11 13:05:00|7021.8|7020|7021.2|7019.4|7022.4|7020.6|7019.3|7017|454
1636636200000|2021-11-11 13:10:00|7021.1|7019.3|7023.9|7022.1|7024.8|7022.4|7019.8|7017.5|368
1636636500000|2021-11-11 13:15:00|7023.8|7022|7023.2|7021.4|7024.3|7022.5|7020.9|7018.6|358
1636636800000|2021-11-11 13:20:00|7023|7021.2|7027.1|7024.1|7028.5|7026.3|7021.7|7019.7|465
1636637100000|2021-11-11 13:25:00|7027|7024|7024.5|7021.5|7027.1|7024.6|7023.7|7021.4|378
1636637400000|2021-11-11 13:30:00|7024.6|7021.6|7029|7027.2|7029.8|7027.5|7023.8|7021.5|424
1636637700000|2021-11-11 13:35:00|7029.1|7027.3|7028.1|7025.1|7031.2|7028.9|7027|7024.6|291
1636638000000|2021-11-11 13:40:00|7027.9|7024.9|7027.6|7025.8|7029|7026.3|7026.6|7024.2|304
1636638300000|2021-11-11 13:45:00|7027.5|7025.7|7030.1|7028.3|7030.7|7028.5|7025.4|7023.1|435
1636638600000|2021-11-11 13:50:00|7030|7028.2|7026.9|7025.1|7030.7|7028.3|7026.3|7023.9|412
1636638900000|2021-11-11 13:55:00|7027|7025.2|7030.8|7029|7031.6|7029.1|7026.1|7024.2|445
1636639200000|2021-11-11 14:00:00|7031.5|7028.5|7032.5|7029.5|7033.3|7030.8|7028.2|7026|463
1636639500000|2021-11-11 14:05:00|7031.9|7030.1|7031.6|7029.8|7035.8|7033.7|7031.5|7029.2|348
1636639800000|2021-11-11 14:10:00|7031.7|7029.9|7031.6|7029.8|7034.4|7032|7031.4|7029.1|367
1636640100000|2021-11-11 14:15:00|7031.5|7029.7|7029.9|7028.1|7032.4|7030.2|7028.7|7026.9|430
1636640400000|2021-11-11 14:20:00|7030|7028.2|7030.5|7028.7|7031.9|7029.5|7029|7026.9|346
1636640700000|2021-11-11 14:25:00|7030.6|7028.8|7031.8|7030|7032.3|7030.4|7029.8|7027.7|354
1636641000000|2021-11-11 14:30:00|7032.3|7030.5|7030.1|7028.3|7033.2|7030.9|7029.5|7027.2|413
1636641300000|2021-11-11 14:35:00|7030|7028.2|7029.3|7027.5|7031.7|7029.5|7025.7|7023.7|465
1636641600000|2021-11-11 14:40:00|7029.2|7027.4|7034|7032.2|7035.6|7032.8|7028.8|7026.8|443
1636641900000|2021-11-11 14:45:00|7033.8|7032|7036.7|7033.7|7037.3|7034.6|7033.6|7031.2|466
1636642200000|2021-11-11 14:50:00|7036.1|7034.3|7038.7|7036.9|7039.7|7037.4|7035.2|7032.9|446
1636642500000|2021-11-11 14:55:00|7039|7037.2|7036.2|7034.4|7040.2|7037.8|7033.6|7031.7|417
1636642800000|2021-11-11 15:00:00|7036.3|7034.5|7032.9|7031.1|7036.9|7034.5|7030.9|7028.7|426
1636643100000|2021-11-11 15:05:00|7033|7031.2|7034.2|7032.4|7035.7|7033.4|7031.7|7029.5|488
1636643400000|2021-11-11 15:10:00|7034.3|7032.5|7036.3|7034.5|7038|7036.2|7032.6|7030.8|447
1636643700000|2021-11-11 15:15:00|7036.4|7034.6|7037.8|7036|7038.2|7036.4|7033.9|7032.1|438
1636644000000|2021-11-11 15:20:00|7037.7|7035.9|7034.7|7032.9|7037.7|7035.9|7033|7031.2|451
1636644300000|2021-11-11 15:25:00|7034.9|7033.1|7034.5|7032.7|7035.2|7033.4|7033.3|7031.2|415
1636644600000|2021-11-11 15:30:00|7034.4|7032.6|7031.2|7028.2|7035.6|7033.8|7030.1|7027.8|378
1636644900000|2021-11-11 15:35:00|7031|7028|7030.8|7029|7035.2|7033.4|7029.8|7028|443
1636645200000|2021-11-11 15:40:00|7031.5|7028.5|7031.3|7029.5|7032.5|7030.1|7029.3|7027.5|400
1636645500000|2021-11-11 15:45:00|7031.4|7029.6|7031.1|7028.1|7032.5|7030.5|7028.9|7026.9|420
1636645800000|2021-11-11 15:50:00|7031.2|7028.2|7036|7033|7038|7035.4|7029.4|7026.8|447
1636646100000|2021-11-11 15:55:00|7036.1|7033.1|7035.9|7034.1|7038.4|7036.1|7031.5|7029.1|533
1636646400000|2021-11-11 16:00:00|7036.6|7033.6|7035.3|7033.5|7038.6|7036.8|7034.3|7031.9|445
1636646700000|2021-11-11 16:05:00|7035.4|7033.6|7037|7034|7037.3|7035|7034.3|7031.8|311
1636647000000|2021-11-11 16:10:00|7037.1|7034.1|7034.5|7032.7|7037.2|7034.7|7032.8|7031|270
1636647300000|2021-11-11 16:15:00|7034.6|7032.8|7033.3|7031.5|7035.8|7034|7033.2|7031.4|258
1636647600000|2021-11-11 16:20:00|7033.4|7031.6|7034.7|7032.9|7035.3|7033.4|7033.4|7031.5|264
1636647900000|2021-11-11 16:25:00|7034.8|7033|7032.8|7031|7035.9|7034.1|7031.4|7029.4|326
1636648200000|2021-11-11 16:30:00|7032.9|7031.1|7028.6|7026.8|7033|7031.2|7026.6|7024.8|273
1636648500000|2021-11-11 16:35:00|7028.7|7026.9|7029.6|7027.8|7031.9|7030.1|7028.6|7026.8|328
1636648800000|2021-11-11 16:40:00|7029.7|7027.9|7031.9|7030.1|7033.3|7031.4|7027.7|7025.9|323
1636649100000|2021-11-11 16:45:00|7032|7030.2|7031.3|7029.5|7032.3|7030.2|7029.2|7026.8|302
1636649400000|2021-11-11 16:50:00|7031.6|7029.8|7029.3|7027.5|7032.2|7030.3|7028.9|7027.1|301
1636649700000|2021-11-11 16:55:00|7029.4|7027.6|7026.9|7025.1|7030.6|7028.8|7026.5|7024.4|304
1636650000000|2021-11-11 17:00:00|7027|7025.2|7025.7|7023.9|7028.2|7026|7025.7|7023.6|215
1636650300000|2021-11-11 17:05:00|7025.8|7024|7024.3|7022.5|7026.5|7024.4|7023.5|7021.7|223
1636650600000|2021-11-11 17:10:00|7024.4|7022.6|7023.1|7021.3|7024.4|7022.6|7022.4|7020.6|214
1636650900000|2021-11-11 17:15:00|7023|7021.2|7021.7|7019.9|7023.1|7021.3|7021.6|7019.8|234
1636651200000|2021-11-11 17:20:00|7021.6|7019.8|7019.8|7018|7022.2|7020.4|7019.6|7017.8|223
1636651500000|2021-11-11 17:25:00|7019.9|7018.1|7021|7019.2|7021.3|7019.5|7019|7017.2|278
1636651800000|2021-11-11 17:30:00|7020.9|7019.1|7023.6|7021.8|7024.2|7021.8|7020.9|7019.1|214
1636652100000|2021-11-11 17:35:00|7023.5|7021.7|7022.7|7020.9|7025.6|7023.8|7022.7|7020.6|255
1636652400000|2021-11-11 17:40:00|7022.8|7021|7019.6|7017.8|7022.8|7021|7019.1|7016.7|266
1636652700000|2021-11-11 17:45:00|7019.5|7017.7|7021.6|7018.6|7021.7|7019.4|7018.5|7016.4|237
1636653000000|2021-11-11 17:50:00|7021.5|7018.5|7018.3|7016.5|7021.9|7019.2|7018.1|7015.7|274
1636653300000|2021-11-11 17:55:00|7018.2|7016.4|7021.4|7012.5|7021.8|7016.6|7016.4|7012.1|247
1636653600000|2021-11-11 18:00:00|7020.1|7013.6|7018.2|7016.4|7027.3|7018.8|7016.9|7010.7|276
1636653900000|2021-11-11 18:05:00|7018.3|7016.5|7014.3|7012.5|7018.6|7016.8|7013.6|7011.8|222
1636654200000|2021-11-11 18:10:00|7014.4|7012.6|7014|7012.2|7016|7013.7|7013.5|7011.3|363
1636654500000|2021-11-11 18:15:00|7014.5|7011.5|7014.9|7013.1|7015.6|7013.3|7013.4|7011|241
1636654800000|2021-11-11 18:20:00|7014.8|7013|7015.3|7013.5|7016.4|7014|7014.7|7012.3|233
1636655100000|2021-11-11 18:25:00|7015.2|7013.4|7016.9|7013.9|7017.9|7015.5|7014.2|7011.8|290
1636655400000|2021-11-11 18:30:00|7016.7|7013.7|7017.3|7015.5|7018.1|7015.7|7015.6|7013.2|255
1636655700000|2021-11-11 18:35:00|7018|7015|7018.2|7016.4|7019.3|7017|7017.6|7014.8|206
1636656000000|2021-11-11 18:40:00|7018.1|7016.3|7019|7017.2|7019.7|7017.4|7016.2|7013.8|293
1636656300000|2021-11-11 18:45:00|7019.1|7017.3|7018.5|7016.7|7020.3|7018.3|7018.4|7016|293
1636656600000|2021-11-11 18:50:00|7018.4|7016.6|7017.9|7014.9|7019|7016.6|7017.3|7014.8|203
1636656900000|2021-11-11 18:55:00|7018|7015|7017.5|7014.5|7018|7015.5|7015|7012.6|212
1636657200000|2021-11-11 19:00:00|7017.4|7014.4|7017.6|7014.6|7017.7|7015.4|7015.1|7012.6|370
1636657500000|2021-11-11 19:05:00|7017.2|7015.4|7018.5|7016.7|7019.2|7016.8|7014.7|7012.5|262
1636657800000|2021-11-11 19:10:00|7018.6|7016.8|7019.8|7018|7020|7018.1|7017.2|7015.1|243
1636658100000|2021-11-11 19:15:00|7019.7|7017.9|7020.8|7019|7022.4|7020.3|7019.5|7017.5|270
1636658400000|2021-11-11 19:20:00|7020.7|7018.9|7020.5|7018.7|7022.2|7019.7|7020.4|7017.8|236
1636658700000|2021-11-11 19:25:00|7020.6|7018.8|7021.1|7018.1|7021.8|7019.4|7019.9|7017.4|284
1636659000000|2021-11-11 19:30:00|7021.2|7018.2|7021.2|7018.2|7021.8|7019.3|7019.1|7016.9|252
1636659300000|2021-11-11 19:35:00|7021.1|7018.1|7021|7018|7021.8|7019.4|7020|7017.5|201
1636659600000|2021-11-11 19:40:00|7021.1|7018.1|7022.3|7020.5|7022.9|7020.5|7020.2|7017.4|223
1636659900000|2021-11-11 19:45:00|7022.2|7020.4|7023.5|7020.5|7023.6|7021|7022|7019.3|162
1636660200000|2021-11-11 19:50:00|7023.6|7020.6|7023.2|7020.2|7023.7|7021.4|7022.2|7019.8|224
1636660500000|2021-11-11 19:55:00|7023.1|7020.1|7022.9|7019.9|7024|7021.5|7021|7018.4|276
1636660800000|2021-11-11 20:00:00|7022.8|7019.8|7021.7|7018.7|7023.5|7021.4|7020.6|7018.1|262
1636661100000|2021-11-11 20:05:00|7021.6|7018.6|7021.6|7019.8|7022.5|7020.2|7020.6|7018.5|188
1636661400000|2021-11-11 20:10:00|7021.3|7019.5|7021.5|7018.5|7022.1|7019.5|7020.4|7018.1|231
1636661700000|2021-11-11 20:15:00|7021.4|7018.4|7021.5|7018.5|7022.1|7020.1|7020.7|7018.4|240
1636662000000|2021-11-11 20:20:00|7021.4|7018.4|7022.4|7019.4|7022.8|7020.5|7020.5|7018.1|207
1636662300000|2021-11-11 20:25:00|7022.5|7019.5|7021.9|7020.1|7022.8|7020.5|7021.1|7018.8|150
1636662600000|2021-11-11 20:30:00|7022.1|7020.3|7023.4|7020.4|7024.2|7021.7|7022|7019.6|228
1636662900000|2021-11-11 20:35:00|7023.5|7020.5|7023|7020|7023.5|7021.3|7021.6|7018.9|213
1636663200000|2021-11-11 20:40:00|7023.1|7020.1|7023.4|7020.4|7023.7|7021.4|7022.1|7019.7|211
1636663500000|2021-11-11 20:45:00|7023.5|7020.5|7021.7|7019.9|7024.7|7022.6|7021.1|7018.6|234
1636663800000|2021-11-11 20:50:00|7022.4|7019.4|7022|7020.2|7023|7021|7021.5|7019.3|248
1636664100000|2021-11-11 20:55:00|7022.1|7020.3|7023.9|7020.9|7024.4|7022|7021.7|7019.5|240
1636664400000|2021-11-11 21:00:00|7023.8|7020.8|7020.5|7018.7|7023.8|7021.1|7020.4|7018.5|195
1636664700000|2021-11-11 21:05:00|7020.4|7018.6|7021.2|7018.2|7021.6|7019.3|7020.4|7018|107
1636665000000|2021-11-11 21:10:00|7021.1|7018.1|7021|7019.2|7021.4|7019.3|7020.1|7018|133
1636665300000|2021-11-11 21:15:00|7020.9|7019.1|7021.2|7019.4|7022.2|7019.8|7020.8|7018.3|82
1636665600000|2021-11-11 21:20:00|7021.7|7018.7|7020.7|7018.9|7021.8|7019.5|7020.6|7018.2|95
1636665900000|2021-11-11 21:25:00|7021.3|7018.3|7021.6|7018.6|7021.7|7019.2|7020.6|7018.2|91
1636666200000|2021-11-11 21:30:00|7021.5|7018.5|7021.2|7019.4|7022.2|7019.5|7020.7|7018.3|125
1636666500000|2021-11-11 21:35:00|7021.4|7019.6|7022.4|7019.4|7022.5|7020.3|7020.7|7018.3|116
1636666800000|2021-11-11 21:40:00|7021.8|7020|7022.5|7019.5|7023|7020.6|7021.7|7019.5|90
1636667100000|2021-11-11 21:45:00|7022.6|7019.6|7021.8|7018.8|7022.6|7019.6|7021.1|7018.4|117
1636667400000|2021-11-11 21:50:00|7021.9|7018.9|7022.7|7019.7|7023.1|7020.1|7021.9|7018.9|91
1636667700000|2021-11-11 21:55:00|7022.5|7019.5|7022.8|7019.8|7025.9|7020.6|7021.8|7018.7|222
1636668000000|2021-11-11 22:00:00|7025.7|7020.1|7024.5|7017|7029.9|7022.3|7023.2|7010.8|144
1636668300000|2021-11-11 22:05:00|7024.7|7016.2|7023.5|7017.5|7025.5|7018.7|7022.9|7016|141
1636668600000|2021-11-11 22:10:00|7023.6|7017.4|7023.2|7017.7|7023.9|7018.5|7022.9|7016.2|130
1636668900000|2021-11-11 22:15:00|7022.6|7017.1|7022.8|7018.2|7023|7018.3|7021.4|7017.1|167
1636669200000|2021-11-11 22:20:00|7022.6|7018|7023.5|7017.3|7023.7|7018.4|7021.7|7016.8|186
1636669500000|2021-11-11 22:25:00|7023.6|7017.2|7023.2|7017.4|7023.8|7018.3|7022.7|7016.9|166
1636669800000|2021-11-11 22:30:00|7023.1|7017.5|7023|7017.5|7023.3|7018.5|7022.6|7017.3|346
1636670100000|2021-11-11 22:35:00|7022.9|7017.6|7027.4|7016.3|7037.2|7024.2|7022.7|7015.3|378
1636670400000|2021-11-11 22:40:00|7027.3|7016.4|7022.6|7019|7027.9|7019.7|7022.6|7016.2|439
1636670700000|2021-11-11 22:45:00|7022.4|7018.7|7024.1|7019.6|7026.2|7019.9|7022.4|7018.6|329
1636671000000|2021-11-11 22:50:00|7024.2|7019.7|7023.3|7019.5|7025.3|7020.1|7022.7|7018.9|322
1636671300000|2021-11-11 22:55:00|7023.2|7019.6|7020.2|7015.4|7023.6|7019.8|7020.1|7013.8|398
1636671600000|2021-11-11 23:00:00|7020.1|7015.6|7022.4|7019|7023.7|7019.6|7019.7|7015.4|402
1636671900000|2021-11-11 23:05:00|7022.9|7018|7021.7|7017.6|7023|7019.1|7020.8|7016.8|342
1636672200000|2021-11-11 23:10:00|7021.6|7017.5|7018.5|7015.5|7021.6|7018.1|7018.5|7015.4|345
1636672500000|2021-11-11 23:15:00|7018.6|7015.6|7018.2|7015.2|7019.2|7016.2|7018.2|7015.2|169
1636672800000|2021-11-11 23:20:00|7018.3|7015.3|7019|7016|7019.2|7016.2|7018.3|7015.3|131
1636673100000|2021-11-11 23:25:00|7018.9|7015.9|7019.2|7016.2|7019.5|7016.5|7018.1|7015.1|137
1636673400000|2021-11-11 23:30:00|7019.3|7016.3|7019.8|7016.8|7019.9|7016.9|7018.9|7015.9|126
1636673700000|2021-11-11 23:35:00|7019.7|7016.7|7020.7|7017.7|7020.7|7017.7|7019.5|7016.5|116
1636674000000|2021-11-11 23:40:00|7020.6|7017.6|7020|7017|7020.9|7017.9|7018.8|7015.8|163
1636674300000|2021-11-11 23:45:00|7019.9|7016.9|7021.9|7018.9|7022.5|7019.5|7019.9|7016.9|140
1636674600000|2021-11-11 23:50:00|7021.8|7018.8|7021.3|7018.3|7022.2|7019.2|7021|7018|173
1636674900000|2021-11-11 23:55:00|7021.1|7018.1|7021.4|7018.4|7021.8|7018.8|7021|7018|162
1636675200000|2021-11-12 00:00:00|7021.5|7018.5|7021.1|7018.1|7021.9|7018.9|7020.7|7017.7|220
1636675500000|2021-11-12 00:05:00|7021.2|7018.2|7019.6|7016.6|7021.9|7018.9|7019.5|7016.5|246
1636675800000|2021-11-12 00:10:00|7019.5|7016.5|7020.3|7017.3|7020.5|7017.5|7019.3|7016.3|193
1636676100000|2021-11-12 00:15:00|7020.2|7017.2|7021.4|7018.4|7021.7|7018.7|7020.1|7017.1|214
1636676400000|2021-11-12 00:20:00|7021.5|7018.5|7025.6|7022.6|7026.7|7023.7|7021.1|7018|291
1636676700000|2021-11-12 00:25:00|7025.5|7022.5|7019.2|7016.2|7025.7|7022.7|7018.7|7015.7|234
1636677000000|2021-11-12 00:30:00|7019.3|7016.3|7019.3|7016.3|7020.1|7017.1|7019.1|7016.1|261
1636677300000|2021-11-12 00:35:00|7019.5|7016.5|7024.8|7021.5|7025.6|7022.2|7019.4|7016.4|223
1636677600000|2021-11-12 00:40:00|7024.6|7021.6|7025.3|7022.3|7025.7|7022.7|7024.1|7021.1|201
1636677900000|2021-11-12 00:45:00|7025.4|7022.4|7023.7|7020.7|7026.8|7023.8|7023.6|7020.6|215
1636678200000|2021-11-12 00:50:00|7023.8|7020.8|7020.6|7017.6|7023.9|7020.9|7020.2|7017.2|316
1636678500000|2021-11-12 00:55:00|7020.5|7017.5|7020.6|7017.6|7022|7019|7020.5|7017.5|245
1636678800000|2021-11-12 01:00:00|7020.7|7017.7|7018.5|7015.5|7021.5|7018.5|7018.1|7015.1|321
1636679100000|2021-11-12 01:05:00|7018.4|7015.4|7014.7|7011.7|7019|7016|7013.7|7010.7|325
1636679400000|2021-11-12 01:10:00|7014.6|7011.6|7008.8|7005.8|7016.4|7013.4|7008|7005.5|350
1636679700000|2021-11-12 01:15:00|7008.6|7006.8|7004.9|7001.9|7009.4|7006.8|7004.9|7001.9|417
1636680000000|2021-11-12 01:20:00|7005|7002|7006.1|7003.1|7007.7|7005.4|7004.9|7001.9|307
1636680300000|2021-11-12 01:25:00|7005.6|7003.8|7005.8|7002.8|7007.3|7004.9|7005.2|7002.8|224
1636680600000|2021-11-12 01:30:00|7005.7|7002.7|7005.2|7002.2|7007|7004.2|7004.1|7001.9|388
1636680900000|2021-11-12 01:35:00|7004.9|7001.9|7004.9|7003.1|7005.9|7004.1|7004.1|7001.7|370
1636681200000|2021-11-12 01:40:00|7004.8|7003|7005.6|7003.8|7006.5|7004.2|7004|7001.8|346
1636681500000|2021-11-12 01:45:00|7005.5|7003.7|7001.9|7000.1|7006|7004.2|7001.8|7000|281
1636681800000|2021-11-12 01:50:00|7001.8|7000|6999.9|6998.1|7002.3|7000.5|6999|6996.6|253
1636682100000|2021-11-12 01:55:00|7000|6998.2|7000|6997|7000.8|6998.5|6998.7|6996.3|233
1636682400000|2021-11-12 02:00:00|7000.1|6997.1|6999.5|6997.7|7000.2|6997.9|6997.9|6995.5|221
1636682700000|2021-11-12 02:05:00|6999.4|6997.6|6999.1|6997.3|6999.9|6998.1|6998.4|6996.6|214
1636683000000|2021-11-12 02:10:00|6999.2|6997.4|7000.2|6998.4|7001.7|6999.6|6999|6997.2|228
1636683300000|2021-11-12 02:15:00|7000.1|6998.3|7000|6998.2|7000.5|6998.7|6998.8|6997|183
1636683600000|2021-11-12 02:20:00|6999.9|6998.1|6999.3|6997.5|7000|6998.2|6998.9|6997.1|205
1636683900000|2021-11-12 02:25:00|6999.4|6997.6|7002.6|7000.8|7003.4|7001.5|6999.1|6997.3|251
1636684200000|2021-11-12 02:30:00|7002.2|7000.4|7006.8|7005|7007.1|7005.2|7002.1|7000.3|301
1636684500000|2021-11-12 02:35:00|7006.7|7004.9|7002.6|7000.8|7006.7|7004.9|7001.2|6999.4|305
1636684800000|2021-11-12 02:40:00|7002.5|7000.7|7005.2|7003.4|7005.4|7003.6|7001.3|6999.5|244
1636685100000|2021-11-12 02:45:00|7005.1|7003.3|7006.5|7004.7|7007.7|7005.9|7004.2|7002.4|344
1636685400000|2021-11-12 02:50:00|7006.4|7004.6|7005.6|7003.8|7007.8|7006|7005.4|7003.6|209
1636685700000|2021-11-12 02:55:00|7005.5|7003.7|7005.1|7003.3|7006.3|7004.5|7004.1|7002.3|269
1636686000000|2021-11-12 03:00:00|7005|7003.2|7004.4|7002.6|7005.3|7003.5|7003|7001.2|294
1636686300000|2021-11-12 03:05:00|7004.3|7002.5|7002.4|7000.6|7004.6|7002.8|7001.4|6999.6|211
1636686600000|2021-11-12 03:10:00|7002.5|7000.7|7001.7|6999.9|7003.2|7001.4|7001.7|6999.9|189
1636686900000|2021-11-12 03:15:00|7001.8|7000|7001|6999.2|7002.4|7000.3|7000.5|6998.5|159
1636687200000|2021-11-12 03:20:00|7001.1|6999.3|6998.5|6996.7|7001.2|6999.4|6998.5|6996.2|217
1636687500000|2021-11-12 03:25:00|6998.4|6996.6|6999.9|6998.1|7000.1|6998.3|6998.3|6996.5|221
1636687800000|2021-11-12 03:30:00|7000|6998.2|7002.5|7000.7|7002.6|7000.8|6999.7|6997.9|184
1636688100000|2021-11-12 03:35:00|7002.4|7000.6|7000.9|6999.1|7002.6|7000.8|7000.5|6998.7|156
1636688400000|2021-11-12 03:40:00|7000.8|6999|7002.1|7000.3|7002.7|7000.5|6999.8|6998|177
1636688700000|2021-11-12 03:45:00|7001.9|7000.1|7001.2|6999.4|7002.3|7000.4|7000.8|6998.9|173
1636689000000|2021-11-12 03:50:00|7001.1|6999.3|7000.6|6998.8|7001.8|7000|7000.6|6998.8|136
1636689300000|2021-11-12 03:55:00|7000.7|6998.9|7002.3|7000.5|7002.9|7000.8|7000.7|6998.9|207
1636689600000|2021-11-12 04:00:00|7002.4|7000.6|7002.6|7000.8|7003.8|7002|7001.7|6999.7|171
1636689900000|2021-11-12 04:05:00|7002.5|7000.7|7000.8|6999|7002.9|7000.8|7000.6|6998.3|148
1636690200000|2021-11-12 04:10:00|7000.7|6998.9|7000.9|6999.1|7001.5|6999.4|7000.5|6998.3|149
1636690500000|2021-11-12 04:15:00|7000.7|6998.9|7001.7|6999.9|7001.9|7000.1|7000.7|6998.4|124
1636690800000|2021-11-12 04:20:00|7001.6|6999.8|7002.1|7000.3|7002.1|7000.3|7001.1|6999.3|109
1636691100000|2021-11-12 04:25:00|7002.2|7000.4|7002.5|7000.7|7002.6|7000.8|7001.6|6999.8|142
1636691400000|2021-11-12 04:30:00|7002.9|7001.1|7003|7001.2|7004.3|7002.5|7002.4|7000.3|165
1636691700000|2021-11-12 04:35:00|7003.1|7001.3|7002.9|7001.1|7004|7001.7|7002.7|7000.3|121
1636692000000|2021-11-12 04:40:00|7003|7001.2|7003.9|7002.1|7004.2|7002.4|7002.4|7000.6|174
1636692300000|2021-11-12 04:45:00|7004|7002.2|7005|7003.2|7005.2|7003.4|7003.6|7001.8|146
1636692600000|2021-11-12 04:50:00|7005.1|7003.3|7005.6|7003.8|7005.8|7004|7004.5|7002.7|179
1636692900000|2021-11-12 04:55:00|7005.5|7003.7|7005.8|7004|7006|7004.1|7004.6|7002.8|231
1636693200000|2021-11-12 05:00:00|7005.7|7003.9|7005.5|7003.7|7006.2|7004.4|7005.4|7003.6|142
1636693500000|2021-11-12 05:05:00|7005.4|7003.6|7005.8|7004|7005.9|7004.1|7004.5|7002.7|152
1636693800000|2021-11-12 05:10:00|7005.7|7003.9|7004.4|7002.6|7005.8|7004|7004.3|7002.5|112
1636694100000|2021-11-12 05:15:00|7004.3|7002.5|7005.1|7003.3|7005.3|7003.5|7003.8|7002|141
1636694400000|2021-11-12 05:20:00|7005.2|7003.4|7006.4|7004.6|7006.7|7004.8|7005.1|7003.3|179
1636694700000|2021-11-12 05:25:00|7006.5|7004.7|7008.2|7006.4|7009.5|7007.7|7006.1|7004.3|193
1636695000000|2021-11-12 05:30:00|7008|7006.2|7010.1|7008.3|7010.5|7008.7|7007.7|7005.9|272
1636695300000|2021-11-12 05:35:00|7010|7008.2|7010.2|7008.4|7010.6|7008.8|7009|7007.2|232
1636695600000|2021-11-12 05:40:00|7010.3|7008.5|7008.4|7006.6|7010.3|7008.5|7008.3|7006.5|187
1636695900000|2021-11-12 05:45:00|7008.3|7006.5|7009.5|7007.7|7009.6|7007.8|7008.1|7006.3|193
1636696200000|2021-11-12 05:50:00|7009.4|7007.6|7009.8|7008|7010.6|7008.8|7009.2|7007.1|230
1636696500000|2021-11-12 05:55:00|7010|7008.2|7013.1|7011.3|7013.7|7011.9|7010|7008.1|225
1636696800000|2021-11-12 06:00:00|7013|7011.2|7014.8|7013|7015.6|7013.4|7012.7|7010.9|257
1636697100000|2021-11-12 06:05:00|7014.9|7013.1|7015|7013.2|7015.1|7013.3|7014|7012.2|169
1636697400000|2021-11-12 06:10:00|7015.1|7013.3|7012.8|7011|7015.1|7013.3|7012.5|7010.7|220
1636697700000|2021-11-12 06:15:00|7012.7|7010.9|7015.6|7013.8|7015.7|7013.9|7011.2|7009.4|244
1636698000000|2021-11-12 06:20:00|7015.7|7013.9|7018|7016.2|7018.3|7016.5|7015.7|7013.9|191
1636698300000|2021-11-12 06:25:00|7017.9|7016.1|7018.7|7016.9|7019.8|7017.6|7017.5|7015.7|280
1636698600000|2021-11-12 06:30:00|7018.8|7017|7018.7|7016.9|7019.4|7017.2|7018.1|7016.1|203
1636698900000|2021-11-12 06:35:00|7018.9|7017.1|7018.6|7016.8|7019.2|7017.4|7018.4|7016.6|185
1636699200000|2021-11-12 06:40:00|7018.5|7016.7|7019|7017.2|7019.7|7017.3|7018.5|7016.3|142
1636699500000|2021-11-12 06:45:00|7019.1|7017.3|7019.8|7018|7020.7|7018.9|7018.9|7016.9|241
1636699800000|2021-11-12 06:50:00|7020|7018.2|7020.7|7018.9|7020.7|7018.9|7019.4|7017.3|143
1636700100000|2021-11-12 06:55:00|7020.8|7019|7022.6|7020.8|7022.7|7020.9|7020.5|7018.7|207
1636700400000|2021-11-12 07:00:00|7022.3|7020.5|7020.2|7018.4|7022.4|7020.6|7020.2|7017.9|274
1636700700000|2021-11-12 07:05:00|7020.1|7018.3|7019.6|7017.8|7020.4|7018.6|7017|7014.7|272
1636701000000|2021-11-12 07:10:00|7019.7|7017.9|7020.9|7019.1|7021.1|7019.3|7018.5|7016.7|249
1636701300000|2021-11-12 07:15:00|7021|7019.2|7024.6|7022.8|7024.7|7022.9|7020.5|7018.4|248
1636701600000|2021-11-12 07:20:00|7024.5|7022.7|7029.5|7027.7|7031.7|7029.6|7024|7022.2|364
1636701900000|2021-11-12 07:25:00|7029.6|7027.8|7027.8|7024.8|7029.7|7027.8|7027|7024.5|260
1636702200000|2021-11-12 07:30:00|7027.7|7024.7|7031.8|7028.8|7031.8|7029.6|7026.3|7023.8|326
1636702500000|2021-11-12 07:35:00|7031.3|7029.5|7031.8|7030|7032.5|7030.5|7029.7|7027.7|301
1636702800000|2021-11-12 07:40:00|7031.9|7030.1|7034.5|7032.7|7034.9|7033.1|7031.9|7029.7|352
1636703100000|2021-11-12 07:45:00|7034.4|7032.6|7029.5|7027.7|7035.1|7032.9|7029.5|7027.1|353
1636703400000|2021-11-12 07:50:00|7029.9|7026.9|7029.7|7026.7|7031|7029.2|7028.2|7025.8|305
1636703700000|2021-11-12 07:55:00|7029.8|7026.8|7030.7|7028.9|7030.8|7029|7027.3|7025.3|350
1636704000000|2021-11-12 08:00:00|7030.6|7028.8|7031.1|7029.3|7033|7030.7|7029.1|7026.7|431
1636704300000|2021-11-12 08:05:00|7031|7029.2|7029.3|7026.3|7032|7029.7|7028.1|7025.7|421
1636704600000|2021-11-12 08:10:00|7029.2|7026.2|7027.6|7025.8|7030.5|7028.1|7027.6|7025.3|389
1636704900000|2021-11-12 08:15:00|7027.7|7025.9|7026.8|7025|7028.3|7025.9|7025.3|7022.8|475
1636705200000|2021-11-12 08:20:00|7026.9|7025.1|7026|7024.2|7027.9|7025.4|7025.7|7023.4|335
1636705500000|2021-11-12 08:25:00|7025.8|7024|7025.8|7022.8|7027.1|7024.7|7025|7022.7|305
1636705800000|2021-11-12 08:30:00|7025.9|7022.9|7027.3|7025.5|7028|7025.8|7024.1|7021.7|342
1636706100000|2021-11-12 08:35:00|7027.4|7025.6|7029.4|7026.4|7029.4|7027|7025.6|7023.3|325
1636706400000|2021-11-12 08:40:00|7029.3|7026.3|7029.8|7026.8|7030.3|7028|7026.5|7024.4|361
1636706700000|2021-11-12 08:45:00|7029.7|7026.7|7030.1|7027.1|7031.7|7029.9|7028.7|7026.4|322
1636707000000|2021-11-12 08:50:00|7029.9|7026.9|7030.2|7027.2|7032.4|7030.1|7028.3|7025.9|396
1636707300000|2021-11-12 08:55:00|7030.3|7027.3|7028.9|7025.9|7031.4|7029.5|7027.5|7025.1|385
1636707600000|2021-11-12 09:00:00|7029|7026|7022.5|7019.5|7029|7026.2|7022|7019.4|470
1636707900000|2021-11-12 09:05:00|7022|7020.2|7022.9|7021.1|7023.2|7021.4|7019.6|7017.2|357
1636708200000|2021-11-12 09:10:00|7022.8|7021|7022.8|7021|7024.9|7022.5|7022.6|7020.5|279
1636708500000|2021-11-12 09:15:00|7022.9|7021.1|7023.9|7022.1|7024.2|7022.4|7020|7018.2|354
1636708800000|2021-11-12 09:20:00|7024|7022.2|7018.7|7016.9|7024.8|7022.4|7018.7|7016.2|382
1636709100000|2021-11-12 09:25:00|7018.6|7016.8|7017.1|7015.3|7018.9|7016.9|7015.6|7013.6|326
1636709400000|2021-11-12 09:30:00|7017.2|7015.4|7015.5|7013.7|7017.3|7015.4|7014.5|7012.4|313
1636709700000|2021-11-12 09:35:00|7015.6|7013.8|7019.3|7016.3|7019.4|7017.3|7015.4|7012.9|334
1636710000000|2021-11-12 09:40:00|7019.4|7016.4|7016.7|7014.9|7019.6|7017.3|7015.8|7013.4|379
1636710300000|2021-11-12 09:45:00|7016.6|7014.8|7016.7|7014.9|7017.8|7016|7014|7011.9|334
1636710600000|2021-11-12 09:50:00|7016.6|7014.8|7017.2|7015.4|7017.9|7015.6|7014.5|7012.1|314
1636710900000|2021-11-12 09:55:00|7017.3|7015.5|7015.6|7012.6|7018.3|7016|7015.2|7012.6|335
1636711200000|2021-11-12 10:00:00|7015.7|7012.7|7017.2|7014.2|7018.8|7016.6|7013.1|7011.1|423
1636711500000|2021-11-12 10:05:00|7016.8|7015|7015.9|7012.9|7018.2|7015.8|7015.3|7012.9|351
1636711800000|2021-11-12 10:10:00|7016|7013|7014.3|7011.3|7016.6|7014.1|7014.2|7011.2|360
1636712100000|2021-11-12 10:15:00|7014.2|7011.2|7014.5|7012.7|7015.6|7013.2|7014|7011.2|379
1636712400000|2021-11-12 10:20:00|7014.4|7012.6|7015.5|7013.7|7016.3|7014.2|7014.4|7012.1|352
1636712700000|2021-11-12 10:25:00|7015.4|7013.6|7015|7013.2|7017.6|7015.2|7014.8|7012.4|370
1636713000000|2021-11-12 10:30:00|7014.9|7013.1|7014.6|7012.8|7016.2|7013.9|7014.2|7012.4|236
1636713300000|2021-11-12 10:35:00|7014.5|7012.7|7013.5|7011.7|7015.7|7013.5|7013.3|7011.1|360
1636713600000|2021-11-12 10:40:00|7013.4|7011.6|7013.9|7010.9|7014.1|7011.9|7012.2|7009.6|304
1636713900000|2021-11-12 10:45:00|7013.1|7011.3|7013.6|7011.8|7014.5|7012.5|7012.2|7010|296
1636714200000|2021-11-12 10:50:00|7014|7012.2|7018.4|7016.6|7019.2|7016.8|7014|7011.6|270
1636714500000|2021-11-12 10:55:00|7018.3|7016.5|7015.7|7012.7|7019|7016.6|7014.4|7012|291
1636714800000|2021-11-12 11:00:00|7015.1|7013.3|7015.5|7013.7|7017.4|7015.2|7014|7012.2|281
1636715100000|2021-11-12 11:05:00|7015.2|7013.4|7015.3|7013.5|7016.4|7013.6|7013.2|7010.9|234
1636715400000|2021-11-12 11:10:00|7015.2|7013.4|7015|7013.2|7017.3|7015|7014.3|7011.9|272
1636715700000|2021-11-12 11:15:00|7014.9|7013.1|7011.5|7009.7|7016.5|7013.8|7011.4|7009.3|350
1636716000000|2021-11-12 11:20:00|7011.6|7009.8|7012.5|7010.7|7014.4|7011.9|7011.4|7009|305
1636716300000|2021-11-12 11:25:00|7012.4|7010.6|7012.8|7009.8|7013.9|7011.6|7012|7009.6|314
1636716600000|2021-11-12 11:30:00|7012.6|7009.6|7014.2|7012.4|7015|7012.7|7011.9|7009.6|291
1636716900000|2021-11-12 11:35:00|7014.3|7012.5|7019.8|7016.8|7019.9|7017.4|7013.4|7011.2|305
1636717200000|2021-11-12 11:40:00|7019.9|7016.9|7018.6|7016.8|7019.9|7017.9|7017.8|7015.3|288
1636717500000|2021-11-12 11:45:00|7018.8|7017|7017.8|7014.8|7019.6|7017.6|7016.5|7014.4|270
1636717800000|2021-11-12 11:50:00|7017|7015.2|7015.8|7014|7018.3|7016|7015.6|7013.3|263
1636718100000|2021-11-12 11:55:00|7015.7|7013.9|7016.3|7014.5|7017.1|7014.7|7015.3|7012.8|287
1636718400000|2021-11-12 12:00:00|7016.4|7014.6|7021|7018|7021.1|7018.6|7015.8|7013.4|403
1636718700000|2021-11-12 12:05:00|7020.4|7018.6|7020.1|7018.3|7021.6|7019.2|7019.3|7016.9|324
1636719000000|2021-11-12 12:10:00|7020|7018.2|7022.2|7020.4|7022.6|7020.5|7018.8|7017|383
1636719300000|2021-11-12 12:15:00|7022.1|7020.3|7025.5|7023.7|7025.5|7023.7|7022|7019.8|389
1636719600000|2021-11-12 12:20:00|7025.6|7023.8|7025|7022|7028|7025.9|7022.6|7020.8|371
1636719900000|2021-11-12 12:25:00|7024.5|7022.7|7026.2|7024.4|7028.8|7026.5|7024.2|7022.4|382
1636720200000|2021-11-12 12:30:00|7026.3|7024.5|7026.8|7025|7027.4|7025.3|7024.7|7022.9|313
1636720500000|2021-11-12 12:35:00|7026.7|7024.9|7026.7|7024.9|7027.6|7025.8|7025|7022.7|340
1636720800000|2021-11-12 12:40:00|7026.8|7025|7026.3|7024.5|7028.3|7026.5|7025.7|7023.9|360
1636721100000|2021-11-12 12:45:00|7026.2|7024.4|7026.7|7024.9|7027.4|7025.6|7024.9|7022.6|283
1636721400000|2021-11-12 12:50:00|7026.6|7024.8|7027.1|7025.3|7028.6|7026.5|7025.8|7024|265
1636721700000|2021-11-12 12:55:00|7027|7025.2|7024.8|7023|7027.5|7025.4|7024.3|7021.9|368
1636722000000|2021-11-12 13:00:00|7024.7|7022.9|7026|7024.2|7028.1|7025.7|7024.7|7022.9|540
1636722300000|2021-11-12 13:05:00|7025.9|7024.1|7026.3|7024.5|7027.2|7025.4|7024.9|7023|508
1636722600000|2021-11-12 13:10:00|7026.4|7024.6|7026.3|7024.5|7028.5|7026.1|7025.3|7023.5|326
1636722900000|2021-11-12 13:15:00|7026.4|7024.6|7026.5|7024.7|7026.5|7024.7|7023.7|7021.3|359
1636723200000|2021-11-12 13:20:00|7026.4|7024.6|7025.6|7023.8|7027|7024.6|7024.4|7022.1|351
1636723500000|2021-11-12 13:25:00|7025.7|7023.9|7028.9|7025.9|7032.3|7030|7025.6|7023.8|423
1636723800000|2021-11-12 13:30:00|7029|7026|7027.3|7025.5|7030.5|7027.6|7027|7024.9|404
1636724100000|2021-11-12 13:35:00|7027.4|7025.6|7028.5|7025.5|7029.4|7027.3|7025.7|7023.3|377
1636724400000|2021-11-12 13:40:00|7028.6|7025.6|7029.2|7027.4|7030.4|7027.9|7026.4|7024.6|353
1636724700000|2021-11-12 13:45:00|7029.1|7027.3|7032|7029|7032.7|7030.3|7029.1|7027.3|333
1636725000000|2021-11-12 13:50:00|7031.3|7029.5|7030.4|7028.6|7032.4|7030.5|7030.2|7028.4|355
1636725300000|2021-11-12 13:55:00|7030.5|7028.7|7030.8|7029|7031.6|7029.3|7028.2|7026.4|379
1636725600000|2021-11-12 14:00:00|7030.6|7028.8|7034.3|7032.5|7034.6|7032.8|7029|7026.8|329
1636725900000|2021-11-12 14:05:00|7034.2|7032.4|7034.2|7032.4|7035.2|7033|7033.2|7031|305
1636726200000|2021-11-12 14:10:00|7034.4|7032.6|7034.2|7032.4|7035.1|7032.9|7033|7030.8|233
1636726500000|2021-11-12 14:15:00|7034.3|7032.5|7035.7|7033.9|7038.3|7036.4|7034|7032.2|293
1636726800000|2021-11-12 14:20:00|7036.3|7033.3|7032.2|7030.4|7037.5|7035.3|7031.9|7029.4|398
1636727100000|2021-11-12 14:25:00|7032.3|7030.5|7028.8|7025.8|7033.5|7031.5|7028.5|7025.5|432
1636727400000|2021-11-12 14:30:00|7028.9|7025.9|7026.8|7025|7028.9|7026.5|7024.2|7021.9|522
1636727700000|2021-11-12 14:35:00|7026.7|7024.9|7026.2|7024.4|7030.6|7028.1|7024.7|7022.4|484
1636728000000|2021-11-12 14:40:00|7026.3|7024.5|7026.5|7023.5|7028.2|7025.7|7023.3|7021.1|488
1636728300000|2021-11-12 14:45:00|7026.6|7023.6|7024|7022.2|7027|7025.2|7023.5|7021.7|439
1636728600000|2021-11-12 14:50:00|7023.9|7022.1|7024.3|7022.5|7025.2|7023.4|7022|7019.9|432
1636728900000|2021-11-12 14:55:00|7024.4|7022.6|7023.6|7020.6|7027.5|7025.7|7023.4|7020.4|425
1636729200000|2021-11-12 15:00:00|7023.7|7020.7|7030.3|7027.3|7034.2|7031.8|7023.7|7020.7|683
1636729500000|2021-11-12 15:05:00|7029.5|7027.7|7037.6|7034.6|7039.9|7037.7|7029.5|7027.2|558
1636729800000|2021-11-12 15:10:00|7036.8|7035|7035.4|7033.6|7038.4|7036.2|7032.5|7030.4|540
1636730100000|2021-11-12 15:15:00|7035.3|7033.5|7042.1|7040.3|7043.1|7040.7|7034.5|7032.7|481
1636730400000|2021-11-12 15:20:00|7041.6|7039.8|7039.4|7037.6|7042.2|7039.9|7035.9|7034|482
1636730700000|2021-11-12 15:25:00|7039.5|7037.7|7039.9|7036.9|7042.4|7040.2|7037.7|7035.6|479
1636731000000|2021-11-12 15:30:00|7040|7037|7037.2|7035.4|7040.2|7038|7036.6|7034.8|420
1636731300000|2021-11-12 15:35:00|7037.3|7035.5|7038.2|7035.2|7039.5|7037.4|7035.8|7034|474
1636731600000|2021-11-12 15:40:00|7038.3|7035.3|7039.5|7037.7|7042.1|7039.8|7037.4|7035.2|403
1636731900000|2021-11-12 15:45:00|7039.6|7037.8|7037.6|7035.8|7040.1|7038|7037.5|7035.1|460
1636732200000|2021-11-12 15:50:00|7037.5|7035.7|7034.2|7032.4|7039|7037.1|7033.8|7031.3|452
1636732500000|2021-11-12 15:55:00|7034.1|7032.3|7036.1|7034.3|7038.7|7036.3|7032.7|7030.5|518
1636732800000|2021-11-12 16:00:00|7036|7034.2|7040.4|7038.6|7041.7|7039.3|7035.6|7033.6|468
1636733100000|2021-11-12 16:05:00|7040.5|7038.7|7041.3|7039.5|7041.5|7039.6|7039.1|7037.3|340
1636733400000|2021-11-12 16:10:00|7041.2|7039.4|7037.5|7035.7|7042.4|7040.6|7037.2|7035|473
1636733700000|2021-11-12 16:15:00|7037.8|7036|7041.7|7038.7|7041.8|7039.6|7037.7|7035.7|348
1636734000000|2021-11-12 16:20:00|7041.1|7039.3|7040.7|7037.7|7041.7|7039.4|7039.6|7037.4|299
1636734300000|2021-11-12 16:25:00|7040|7038.2|7042.8|7039.8|7043|7040.7|7038.9|7036.6|329
1636734600000|2021-11-12 16:30:00|7042.9|7039.9|7039.6|7036.6|7042.9|7040.5|7037.6|7035.6|357
1636734900000|2021-11-12 16:35:00|7039.5|7036.5|7041.8|7040|7042.8|7040.6|7038.5|7036.1|389
1636735200000|2021-11-12 16:40:00|7042|7040.2|7041.1|7039.3|7042.7|7040.7|7039.5|7037.7|339
1636735500000|2021-11-12 16:45:00|7041|7039.2|7040.4|7038.6|7042.1|7040.3|7039.4|7036.9|296
1636735800000|2021-11-12 16:50:00|7040.1|7038.3|7038.7|7036.9|7041.8|7039.5|7038.4|7036.4|359
1636736100000|2021-11-12 16:55:00|7038.6|7036.8|7039|7037.2|7040|7038.2|7038.5|7036.5|282
1636736400000|2021-11-12 17:00:00|7038.9|7037.1|7040.5|7038.7|7041.7|7039.4|7038.9|7036.7|329
1636736700000|2021-11-12 17:05:00|7040.6|7038.8|7039.1|7037.3|7041.1|7038.8|7038.4|7036.6|225
1636737000000|2021-11-12 17:10:00|7039|7037.2|7044.5|7042.7|7045.6|7043|7038.9|7037.1|307
1636737300000|2021-11-12 17:15:00|7044.6|7042.8|7044.1|7041.1|7045.4|7042.9|7043.3|7040.8|286
1636737600000|2021-11-12 17:20:00|7044|7041|7042.7|7040.9|7045|7043.1|7042.2|7039.8|274
1636737900000|2021-11-12 17:25:00|7042.6|7040.8|7042.5|7040.7|7043.7|7041.4|7041.9|7040|255
1636738200000|2021-11-12 17:30:00|7042.6|7040.8|7040.6|7038.8|7044.2|7042.4|7040.5|7038.7|233
1636738500000|2021-11-12 17:35:00|7040.5|7038.7|7041.4|7039.6|7043.6|7041.1|7040.4|7038.1|260
1636738800000|2021-11-12 17:40:00|7041.3|7039.5|7041.6|7039.8|7043.9|7041.7|7041.3|7039.4|252
1636739100000|2021-11-12 17:45:00|7041.7|7039.9|7045.4|7042.4|7045.4|7043|7041.6|7039.8|271
1636739400000|2021-11-12 17:50:00|7044.7|7042.9|7043.9|7040.9|7045.5|7043.2|7042.6|7040.2|266
1636739700000|2021-11-12 17:55:00|7044|7041|7044.4|7041.4|7045.5|7043.4|7043.3|7040.8|262
1636740000000|2021-11-12 18:00:00|7044.5|7041.5|7043.5|7041.7|7045.2|7043|7043.4|7041|239
1636740300000|2021-11-12 18:05:00|7043.6|7041.8|7044.7|7042.9|7045.3|7043.5|7043.5|7041.4|155
1636740600000|2021-11-12 18:10:00|7044.6|7042.8|7045.3|7043.5|7046|7043.8|7044|7041.5|202
1636740900000|2021-11-12 18:15:00|7045.4|7043.6|7045.6|7043.8|7046.1|7044|7044.4|7042.5|203
1636741200000|2021-11-12 18:20:00|7045.5|7043.7|7046.1|7044.3|7046.7|7044.9|7045.4|7043.4|197
1636741500000|2021-11-12 18:25:00|7046|7044.2|7046.1|7044.3|7047.3|7045|7045.5|7043.1|154
1636741800000|2021-11-12 18:30:00|7046.2|7044.4|7047.6|7045.8|7048.1|7046|7046.1|7044|182
1636742100000|2021-11-12 18:35:00|7047.7|7045.9|7046.5|7044.7|7048.5|7046.1|7045.9|7044.1|167
1636742400000|2021-11-12 18:40:00|7046.4|7044.6|7045.2|7043.4|7046.4|7044.6|7045|7043|122
1636742700000|2021-11-12 18:45:00|7045.1|7043.3|7045.3|7043.5|7046.1|7044|7044.9|7042.4|156
1636743000000|2021-11-12 18:50:00|7045.2|7043.4|7045.2|7043.4|7046.4|7044.3|7045|7043|130
1636743300000|2021-11-12 18:55:00|7045.3|7043.5|7046|7043|7046.3|7044.1|7044.6|7042.4|149
1636743600000|2021-11-12 19:00:00|7045.4|7043.6|7045.7|7043.9|7046.4|7044.1|7044.3|7042|151
1636743900000|2021-11-12 19:05:00|7045.8|7044|7047.2|7045.4|7048.6|7046.1|7045.6|7043.8|148
1636744200000|2021-11-12 19:10:00|7047.3|7045.5|7047.6|7045.8|7048.1|7046.1|7047.1|7045|154
1636744500000|2021-11-12 19:15:00|7047.5|7045.7|7046.8|7045|7048.1|7045.9|7046.2|7043.9|162
1636744800000|2021-11-12 19:20:00|7046.9|7045.1|7046.7|7044.9|7047.5|7045.2|7046.2|7043.9|147
1636745100000|2021-11-12 19:25:00|7046.6|7044.8|7045.1|7042.1|7047|7044.9|7044.2|7042.1|170
1636745400000|2021-11-12 19:30:00|7045.2|7042.2|7043.9|7042.1|7045.7|7043.4|7043.6|7041.4|164
1636745700000|2021-11-12 19:35:00|7044|7042.2|7044.2|7042.4|7044.6|7042.5|7043.1|7041|164
1636746000000|2021-11-12 19:40:00|7044.3|7042.5|7045.6|7042.6|7045.6|7043.5|7043.8|7041.4|166
1636746300000|2021-11-12 19:45:00|7045.7|7042.7|7045.3|7043.5|7046.5|7044.1|7044.9|7042.6|143
1636746600000|2021-11-12 19:50:00|7045.9|7042.9|7045.7|7043.9|7047|7044.6|7044.9|7042.4|155
1636746900000|2021-11-12 19:55:00|7045.8|7044|7043.2|7041.4|7048.8|7046.9|7043|7040.8|361
1636747200000|2021-11-12 20:00:00|7043.1|7041.3|7048.7|7046.9|7048.9|7046.9|7043.1|7041.3|389
1636747500000|2021-11-12 20:05:00|7049.3|7046.3|7044.6|7042.8|7049.3|7046.9|7044.5|7042.7|210
1636747800000|2021-11-12 20:10:00|7044.5|7042.7|7044.2|7042.4|7045.6|7043.5|7043.7|7041.3|165
1636748100000|2021-11-12 20:15:00|7044.3|7042.5|7044.4|7042.6|7044.6|7042.8|7043.3|7040.9|152
1636748400000|2021-11-12 20:20:00|7044.5|7042.7|7045.1|7043.3|7045.6|7043.4|7044.1|7041.9|107
1636748700000|2021-11-12 20:25:00|7045|7043.2|7044.9|7043.1|7045.5|7043.3|7044.5|7042.3|139
1636749000000|2021-11-12 20:30:00|7044.8|7043|7046.8|7045|7047.4|7045|7044.8|7042.7|136
1636749300000|2021-11-12 20:35:00|7046.7|7044.9|7046.8|7045|7047.5|7045.6|7046.4|7044.5|137
1636749600000|2021-11-12 20:40:00|7046.9|7045.1|7047.2|7045.4|7047.5|7045.5|7045.6|7043.8|165
1636749900000|2021-11-12 20:45:00|7047.1|7045.3|7045.4|7043.6|7047.2|7045.4|7045.3|7042.9|139
1636750200000|2021-11-12 20:50:00|7045.5|7043.7|7045.9|7042.9|7047.1|7044.9|7045.1|7042.8|149
1636750500000|2021-11-12 20:55:00|7046|7043|7047|7045.2|7048.1|7045.6|7044.9|7042.5|223
1636750800000|2021-11-12 21:00:00|7046.9|7045.1|7046.5|7043.5|7047.9|7045.4|7045.9|7042.9|195
1636751100000|2021-11-12 21:05:00|7046.4|7043.4|7047|7044|7047.4|7044.4|7046.3|7043.3|157
1636751400000|2021-11-12 21:10:00|7046.9|7043.9|7047|7044|7047.5|7044.5|7046.2|7043.2|174
1636751700000|2021-11-12 21:15:00|7046.9|7043.9|7046.7|7044.9|7048.8|7046.3|7046.3|7043.3|219
1636752000000|2021-11-12 21:20:00|7047.2|7044.2|7046.6|7043.6|7047.8|7044.8|7046.4|7043.4|157
1636752300000|2021-11-12 21:25:00|7046.5|7043.5|7045.5|7042.5|7046.7|7043.7|7045.4|7042.4|127
1636752600000|2021-11-12 21:30:00|7045.4|7042.4|7045.2|7042.2|7045.6|7042.6|7045.1|7042.1|69
1636752900000|2021-11-12 21:35:00|7045.1|7042.1|7043.9|7040.9|7045.1|7042.1|7043.5|7040.5|111
1636753200000|2021-11-12 21:40:00|7044|7041|7044.5|7041.5|7044.6|7041.6|7043.4|7040.4|142
1636753500000|2021-11-12 21:45:00|7044.4|7041.4|7043|7040|7044.6|7041.6|7042.4|7039.4|179
1636753800000|2021-11-12 21:50:00|7042.9|7039.9|7042.7|7039.7|7045|7040.5|7041.3|7035.5|220
1636754100000|2021-11-12 21:55:00|7042.4|7039.4|7047.9|7037.3|7050.6|7042.6|7040.7|7030|643
1636923600000|2021-11-14 21:00:00|7048.1|7037.6|7041.7|7037.7|7049.5|7037.7|7041.1|7030.5|8
1636923900000|2021-11-14 21:05:00|7041.8|7037.8|7041.5|7037.5|7043.7|7037.8|7041|7033.7|23
1636924200000|2021-11-14 21:10:00|7043.6|7034.5|7043.7|7033.7|7048.6|7037.8|7040.7|7031.4|20
1636924500000|2021-11-14 21:15:00|7041.8|7037.8|7041.5|7037.5|7043.7|7037.8|7041.2|7033.7|15
1636924800000|2021-11-14 21:20:00|7043.7|7033.7|7041.5|7037.5|7043.7|7037.8|7041|7033.7|21
1636925100000|2021-11-14 21:25:00|7041.8|7037.8|7043.3|7034.3|7048.7|7037.8|7041.5|7031|13
1636925400000|2021-11-14 21:30:00|7047.2|7032.5|7041|7037|7047.9|7037.3|7039|7031.8|11
1636925700000|2021-11-14 21:35:00|7043.2|7034.1|7043.3|7033.3|7046.7|7037.3|7041.3|7032.3|18
1636926000000|2021-11-14 21:40:00|7043.8|7034.3|7043.8|7034.3|7043.8|7037|7040.9|7033.3|10
1636926300000|2021-11-14 21:45:00|7041.5|7037.5|7043.7|7033.7|7047.2|7037.5|7041.5|7032.5|14
1636926600000|2021-11-14 21:50:00|7041.7|7037.7|7043.7|7033.7|7047.9|7037.7|7041.3|7031.8|19
1636926900000|2021-11-14 21:55:00|7044.5|7033.9|7041.5|7037.5|7045.6|7038|7041.4|7033.7|15
1636927200000|2021-11-14 22:00:00|7047|7033|7043.5|7033.7|7047.3|7037.1|7040.4|7032.2|63
1636927500000|2021-11-14 22:05:00|7043.9|7033.8|7041.1|7038.1|7045.8|7038.1|7040.8|7030.3|107
1636927800000|2021-11-14 22:10:00|7045.3|7038.3|7045.5|7037.9|7046.6|7039.9|7041.6|7031|129
1636928100000|2021-11-14 22:15:00|7046|7037.4|7050.8|7037.8|7052.1|7040.7|7041.9|7030.9|80
1636928400000|2021-11-14 22:20:00|7051.3|7038.3|7052.3|7039.3|7052.3|7040.4|7046.8|7035.3|80
1636928700000|2021-11-14 22:25:00|7051.6|7038.6|7045.8|7036.9|7053.6|7044.9|7044.5|7034.1|322
1636929000000|2021-11-14 22:30:00|7045.9|7036.7|7039.9|7026.9|7046.4|7038.5|7039.4|7026.4|206
1636929300000|2021-11-14 22:35:00|7042|7029|7044.9|7031.9|7045.6|7034.4|7038.5|7025.5|377
1636929600000|2021-11-14 22:40:00|7044.8|7031.8|7043.5|7036.9|7055|7042|7041.1|7029.9|428
1636929900000|2021-11-14 22:45:00|7043.3|7037|7043.5|7035.3|7046.2|7037.9|7039.2|7033.7|422
1636930200000|2021-11-14 22:50:00|7043.3|7035.4|7042.7|7035.7|7045.1|7037|7041.1|7033.6|331
1636930500000|2021-11-14 22:55:00|7041.5|7036.9|7041.5|7038.2|7044.9|7039.7|7040|7034.3|385
1636930800000|2021-11-14 23:00:00|7041.6|7038.4|7042.2|7039.2|7044.6|7040|7041.4|7037|361
1636931100000|2021-11-14 23:05:00|7042.5|7038.9|7042.5|7039.5|7043.4|7039.8|7041.8|7038.6|201
1636931400000|2021-11-14 23:10:00|7042.6|7039.6|7043.4|7040.4|7043.8|7040.8|7042.5|7039.5|91
1636931700000|2021-11-14 23:15:00|7043.5|7040.5|7045.9|7042.9|7046|7043|7043.1|7040.1|133
1636932000000|2021-11-14 23:20:00|7046.1|7043.1|7046.7|7043.7|7047.6|7044.6|7045.6|7042.9|158
1636932300000|2021-11-14 23:25:00|7047|7044|7047.5|7044.5|7048|7045|7045.4|7042.8|145
1636932600000|2021-11-14 23:30:00|7047.6|7044.6|7046.1|7043.1|7048.1|7045.1|7046|7043|112
1636932900000|2021-11-14 23:35:00|7046.2|7043.2|7045.1|7043.3|7046.3|7043.9|7045|7042.6|73
1636933200000|2021-11-14 23:40:00|7045|7043.2|7044|7042.2|7045.4|7043.3|7043.6|7041.2|82
1636933500000|2021-11-14 23:45:00|7044.1|7042.3|7044.9|7041.9|7045|7042.4|7044|7041.6|75
1636933800000|2021-11-14 23:50:00|7044.8|7041.8|7044.2|7041.2|7044.9|7041.9|7043.4|7041.1|91
1636934100000|2021-11-14 23:55:00|7044.3|7041.3|7043.2|7041.4|7044.3|7042|7043|7040.6|100
1636934400000|2021-11-15 00:00:00|7043.8|7040.8|7043.2|7040.2|7043.8|7041.4|7040.7|7038.6|294
1636934700000|2021-11-15 00:05:00|7043.1|7040.1|7040.2|7037.2|7043.1|7040.1|7039.2|7036.9|384
1636935000000|2021-11-15 00:10:00|7040.6|7037.6|7039.7|7037.9|7042.9|7040.4|7039|7036.7|413
1636935300000|2021-11-15 00:15:00|7040.3|7037.3|7039.7|7036.7|7042.8|7040.3|7037.4|7034.8|502
1636935600000|2021-11-15 00:20:00|7039.6|7036.6|7037.5|7034.5|7039.8|7037.4|7036.3|7033.9|443
1636935900000|2021-11-15 00:25:00|7037.6|7034.6|7034.3|7031.3|7037.7|7035.3|7033.1|7030.6|365
1636936200000|2021-11-15 00:30:00|7034.4|7031.4|7035.6|7032.6|7036.2|7033.5|7033.5|7031|355
1636936500000|2021-11-15 00:35:00|7035.4|7032.4|7036|7033|7037.2|7034.9|7034.5|7031.9|256
1636936800000|2021-11-15 00:40:00|7035.9|7032.9|7037.9|7036.1|7038.9|7036.5|7035.3|7032.9|309
1636937100000|2021-11-15 00:45:00|7038.1|7036.3|7041.6|7038.6|7042.2|7039.9|7036.9|7034.3|308
1636937400000|2021-11-15 00:50:00|7041.4|7038.4|7044|7042.2|7044.5|7042.2|7040|7037.8|383
1636937700000|2021-11-15 00:55:00|7044.8|7041|7042.8|7039.8|7045.2|7042.9|7041.1|7038.6|390
1636938000000|2021-11-15 01:00:00|7042.7|7039.7|7037.2|7034.2|7042.8|7040.3|7035.6|7033.1|450
1636938300000|2021-11-15 01:05:00|7037.1|7034.1|7038.7|7035.7|7040.1|7037.7|7036.9|7034.1|327
1636938600000|2021-11-15 01:10:00|7038.9|7035.9|7039.3|7036.3|7039.9|7036.9|7037.5|7034.5|353
1636938900000|2021-11-15 01:15:00|7039.2|7036.2|7037.6|7034.6|7039.4|7036.4|7036.5|7033.9|386
1636939200000|2021-11-15 01:20:00|7037.7|7034.7|7041.1|7038.1|7041.4|7038.9|7036.7|7034.1|324
1636939500000|2021-11-15 01:25:00|7041.2|7038.2|7041|7038|7042.3|7039.7|7039.6|7037|295
1636939800000|2021-11-15 01:30:00|7041.1|7038.1|7041.1|7038.1|7043.1|7040.5|7039.7|7037.3|492
1636940100000|2021-11-15 01:35:00|7041.2|7038.2|7042.3|7039.3|7043.7|7041.3|7039.4|7037.1|522
1636940400000|2021-11-15 01:40:00|7042.4|7039.4|7043.7|7040.7|7044.1|7041.7|7040.6|7038.2|478
1636940700000|2021-11-15 01:45:00|7043.8|7040.8|7046|7043|7047.1|7044.5|7043.3|7040.7|472
1636941000000|2021-11-15 01:50:00|7046.1|7043.1|7048.4|7045.4|7048.6|7046|7044.4|7041.9|432
1636941300000|2021-11-15 01:55:00|7048.2|7045.2|7048.9|7045.9|7049.3|7046.7|7046.8|7044.3|413
1636941600000|2021-11-15 02:00:00|7049|7046|7051.4|7048.4|7051.7|7049.2|7048.7|7045.9|459
1636941900000|2021-11-15 02:05:00|7051.2|7048.2|7048.5|7045.5|7052.4|7050.1|7047.6|7045.3|430
1636942200000|2021-11-15 02:10:00|7047.8|7046|7048.3|7045.3|7048.5|7046|7046.5|7044.1|415
1636942500000|2021-11-15 02:15:00|7048.4|7045.4|7046.3|7043.3|7050|7047.5|7046|7043.2|364
1636942800000|2021-11-15 02:20:00|7046.2|7043.2|7048.4|7045.4|7049.4|7046.7|7045|7042.5|323
1636943100000|2021-11-15 02:25:00|7048.3|7045.3|7048.4|7045.4|7048.5|7046.1|7046.4|7043.8|291
1636943400000|2021-11-15 02:30:00|7048.3|7045.3|7046.8|7045|7050.7|7048|7046.2|7043.9|393
1636943700000|2021-11-15 02:35:00|7046.7|7044.9|7045.7|7042.7|7048.4|7045.8|7044.8|7042.5|331
1636944000000|2021-11-15 02:40:00|7045.8|7042.8|7044.4|7041.4|7045.9|7043.5|7043.7|7041.4|290
1636944300000|2021-11-15 02:45:00|7043.9|7042.1|7046.5|7044.7|7047.4|7044.8|7043.8|7041.3|317
1636944600000|2021-11-15 02:50:00|7046.9|7043.9|7043.9|7042.1|7047.6|7045.1|7043.8|7041.4|354
1636944900000|2021-11-15 02:55:00|7044|7042.2|7048|7046.2|7050.5|7048.1|7043.9|7041.4|482
1636945200000|2021-11-15 03:00:00|7047.8|7046|7048.4|7046.6|7049.4|7046.9|7047.3|7045.1|486
1636945500000|2021-11-15 03:05:00|7048.3|7046.5|7049.1|7046.1|7051.5|7048.9|7048.2|7045.7|373
1636945800000|2021-11-15 03:10:00|7049.2|7046.2|7048.4|7045.4|7050.3|7047.8|7047.6|7045.2|344
1636946100000|2021-11-15 03:15:00|7048.5|7045.5|7048.7|7045.7|7049.5|7047.1|7047.6|7045.3|332
1636946400000|2021-11-15 03:20:00|7048.8|7045.8|7049.2|7047.4|7050.3|7047.9|7048.3|7045.7|282
1636946700000|2021-11-15 03:25:00|7049.3|7047.5|7049.2|7046.2|7050|7047.6|7048.6|7045.8|272
1636947000000|2021-11-15 03:30:00|7048.6|7046.8|7049.5|7047.7|7050.4|7048.6|7048.5|7046.2|143
1636947300000|2021-11-15 03:35:00|7049.4|7047.6|7048.7|7046.9|7050.6|7048.3|7048.1|7045.5|177
1636947600000|2021-11-15 03:40:00|7048.6|7046.8|7048.9|7047.1|7049.6|7047.6|7047.2|7045.4|225
1636947900000|2021-11-15 03:45:00|7048.8|7047|7048|7046.2|7049.5|7047.7|7047.6|7045.5|232
1636948200000|2021-11-15 03:50:00|7048.1|7046.3|7047|7045.2|7048.5|7046.3|7046.7|7044.9|163
1636948500000|2021-11-15 03:55:00|7046.9|7045.1|7049|7047.2|7049.1|7047.3|7046.7|7044.9|124
1636948800000|2021-11-15 04:00:00|7048.9|7047.1|7048.5|7046.7|7050.7|7048.3|7048.4|7046|287
1636949100000|2021-11-15 04:05:00|7048.7|7046.9|7049.2|7046.2|7049.7|7047.3|7047.9|7045.5|188
1636949400000|2021-11-15 04:10:00|7048.6|7046.8|7049.3|7046.3|7049.9|7047.3|7047.9|7045.5|228
1636949700000|2021-11-15 04:15:00|7049.2|7046.2|7048.7|7045.7|7050|7047.7|7047.7|7045.2|212
1636950000000|2021-11-15 04:20:00|7048.5|7045.5|7049.6|7046.6|7050.4|7047.7|7048.2|7045.5|291
1636950300000|2021-11-15 04:25:00|7049.7|7046.7|7050.4|7048.6|7050.7|7048.7|7048.2|7045.9|210
1636950600000|2021-11-15 04:30:00|7050.5|7048.7|7049|7047.2|7051|7049.2|7048.8|7047|148
1636950900000|2021-11-15 04:35:00|7049.1|7047.3|7048.1|7046.3|7049.5|7047.7|7048|7046.2|113
1636951200000|2021-11-15 04:40:00|7048.2|7046.4|7049|7047.2|7050.3|7048.5|7048.1|7046.3|149
1636951500000|2021-11-15 04:45:00|7048.8|7047|7049.3|7047.5|7049.4|7047.6|7048.1|7046.3|149
1636951800000|2021-11-15 04:50:00|7049.2|7047.4|7049.9|7048.1|7050.6|7048.8|7049|7047.2|162
1636952100000|2021-11-15 04:55:00|7050|7048.2|7048.6|7046.8|7050|7048.2|7048.6|7046.8|172
1636952400000|2021-11-15 05:00:00|7048.7|7046.9|7049.4|7047.6|7050.2|7048.3|7048.5|7046.7|166
1636952700000|2021-11-15 05:05:00|7049.3|7047.5|7051.1|7049.3|7051.3|7049.5|7049.3|7047.5|150
1636953000000|2021-11-15 05:10:00|7050.9|7049.1|7050|7048.2|7051.3|7049.5|7049.8|7048|169
1636953300000|2021-11-15 05:15:00|7050.1|7048.3|7050.6|7048.8|7051|7049.2|7050|7048.2|139
1636953600000|2021-11-15 05:20:00|7050.5|7048.7|7050.6|7048.8|7052|7050.2|7050|7048.2|161
1636953900000|2021-11-15 05:25:00|7050.4|7048.6|7050.2|7048.4|7050.7|7048.9|7049.3|7047.5|153
1636954200000|2021-11-15 05:30:00|7050.1|7048.3|7049.4|7047.6|7051.2|7049.4|7049.3|7047.5|206
1636954500000|2021-11-15 05:35:00|7049.5|7047.7|7050.3|7048.5|7050.4|7048.6|7049.3|7047.5|231
1636954800000|2021-11-15 05:40:00|7050.4|7048.6|7051.3|7049.5|7051.5|7049.7|7050.3|7048.5|220
1636955100000|2021-11-15 05:45:00|7051.2|7049.4|7052.8|7051|7052.9|7051.1|7050.7|7048.9|199
1636955400000|2021-11-15 05:50:00|7052.7|7050.9|7053.3|7051.5|7053.6|7051.5|7052.3|7050|148
1636955700000|2021-11-15 05:55:00|7053.2|7051.4|7055.8|7054|7056.5|7054.7|7053.1|7051.3|247
1636956000000|2021-11-15 06:00:00|7055.9|7054.1|7056.7|7054.9|7058|7055.8|7055.8|7053.5|283
1636956300000|2021-11-15 06:05:00|7056.6|7054.8|7056.4|7054.6|7057.7|7055.4|7055.6|7053.7|227
1636956600000|2021-11-15 06:10:00|7056.3|7054.5|7056|7054.2|7057.1|7055.2|7055.7|7053.9|223
1636956900000|2021-11-15 06:15:00|7055.9|7054.1|7054.5|7052.7|7056.3|7054.5|7053.9|7051.7|207
1636957200000|2021-11-15 06:20:00|7054.6|7052.8|7055|7053.2|7056.2|7054.4|7054.4|7052.6|206
1636957500000|2021-11-15 06:25:00|7055.1|7053.3|7056|7054.2|7056.1|7054.3|7054.4|7052.6|170
1636957800000|2021-11-15 06:30:00|7055.7|7053.9|7054.6|7051.6|7056.3|7054.5|7053.2|7051.1|176
1636958100000|2021-11-15 06:35:00|7054.7|7051.7|7053.6|7051.8|7055.2|7052.9|7053.1|7051.2|199
1636958400000|2021-11-15 06:40:00|7053.5|7051.7|7054|7052.2|7054.3|7052.3|7052.4|7050.4|223
1636958700000|2021-11-15 06:45:00|7054.1|7052.3|7053.7|7051.9|7054.8|7052.7|7052.8|7051|266
1636959000000|2021-11-15 06:50:00|7053.6|7051.8|7053.8|7052|7055.2|7053.4|7053.3|7051.5|207
1636959300000|2021-11-15 06:55:00|7053.9|7052.1|7054|7051|7054.1|7052.2|7051.4|7049.6|246
1636959600000|2021-11-15 07:00:00|7053.9|7050.9|7057.3|7055.5|7057.3|7055.5|7053.4|7050.9|220
1636959900000|2021-11-15 07:05:00|7057.4|7055.6|7056.1|7054.3|7058.4|7056.5|7055.5|7053.6|228
1636960200000|2021-11-15 07:10:00|7056|7054.2|7057.9|7054.9|7059|7056.8|7054.3|7051.9|232
1636960500000|2021-11-15 07:15:00|7057.8|7054.8|7054.9|7053.1|7057.8|7055.7|7054.9|7052.5|224
1636960800000|2021-11-15 07:20:00|7055|7053.2|7056.6|7054.8|7057.2|7054.8|7054.9|7052.5|253
1636961100000|2021-11-15 07:25:00|7056.5|7054.7|7055.2|7053.4|7057.2|7054.8|7053.5|7051.3|220
1636961400000|2021-11-15 07:30:00|7055.3|7053.5|7054.6|7052.8|7056.6|7054.5|7053.6|7051.2|244
1636961700000|2021-11-15 07:35:00|7054.5|7052.7|7056.7|7054.9|7057.5|7055.4|7054.2|7051.7|218
1636962000000|2021-11-15 07:40:00|7056.6|7054.8|7057.4|7054.4|7057.4|7055.3|7055.7|7053.8|250
1636962300000|2021-11-15 07:45:00|7057.1|7055.3|7058.8|7057|7059.6|7057.7|7057.1|7055.2|238
1636962600000|2021-11-15 07:50:00|7058.9|7057.1|7060.3|7058.5|7060.4|7058.6|7057.7|7055.7|237
1636962900000|2021-11-15 07:55:00|7060.2|7058.4|7059.8|7058|7060.8|7059|7057.7|7055.9|335
1636963200000|2021-11-15 08:00:00|7060|7058.2|7058.8|7057|7060.2|7058.4|7055.5|7053.2|465
1636963500000|2021-11-15 08:05:00|7058.7|7056.9|7057.7|7055.9|7059.4|7057.1|7056.2|7053.8|353
1636963800000|2021-11-15 08:10:00|7057.6|7055.8|7056.6|7054.8|7057.9|7055.8|7054|7052.2|367
1636964100000|2021-11-15 08:15:00|7056.7|7054.9|7054.3|7052.5|7057.1|7054.9|7051.9|7049.6|371
1636964400000|2021-11-15 08:20:00|7055|7052|7060|7057|7060.6|7058|7054|7051.9|372
1636964700000|2021-11-15 08:25:00|7060.2|7057.2|7060|7057|7060.9|7058.4|7057.7|7055.3|437
1636965000000|2021-11-15 08:30:00|7060.1|7057.1|7062.7|7059.7|7064.2|7061.5|7059.5|7057.1|461
1636965300000|2021-11-15 08:35:00|7061.5|7059.6|7062.1|7060.3|7063.1|7060.6|7060.1|7058|329
1636965600000|2021-11-15 08:40:00|7062.2|7060.4|7056.8|7055|7062.5|7060.6|7056.8|7054.6|369
1636965900000|2021-11-15 08:45:00|7057.6|7054.6|7060.3|7057.3|7061.4|7058.9|7056.9|7054.5|416
1636966200000|2021-11-15 08:50:00|7060.4|7057.4|7064.5|7061.5|7064.9|7062.3|7060.4|7057.4|458
1636966500000|2021-11-15 08:55:00|7064.7|7061.7|7068.7|7065.7|7069.9|7067.4|7063.9|7061.5|437
1636966800000|2021-11-15 09:00:00|7068.6|7065.6|7069.4|7067.6|7069.9|7067.7|7065.4|7063|375
1636967100000|2021-11-15 09:05:00|7069.5|7067.7|7069.3|7066.3|7071.3|7068.9|7068.5|7066.1|370
1636967400000|2021-11-15 09:10:00|7069.4|7066.4|7067.8|7066|7069.5|7066.8|7066.7|7064.3|371
1636967700000|2021-11-15 09:15:00|7067.5|7065.7|7068|7066.2|7069.1|7066.7|7066.1|7063.7|302
1636968000000|2021-11-15 09:20:00|7067.9|7066.1|7066.3|7064.5|7068.1|7066.2|7065.5|7063.3|267
1636968300000|2021-11-15 09:25:00|7066.4|7064.6|7067.5|7065.7|7068.5|7066.7|7066.4|7064.3|240
1636968600000|2021-11-15 09:30:00|7067.6|7065.8|7068.1|7066.3|7069.4|7067.5|7066.5|7064.5|312
1636968900000|2021-11-15 09:35:00|7068.2|7066.4|7069.3|7067.5|7069.7|7067.5|7066.7|7064.6|309
1636969200000|2021-11-15 09:40:00|7069.2|7067.4|7070.9|7067.9|7072.4|7069.9|7069|7067.2|383
1636969500000|2021-11-15 09:45:00|7070.8|7067.8|7067.8|7066|7072|7069.7|7067.5|7065.7|309
1636969800000|2021-11-15 09:50:00|7067.9|7066.1|7066.7|7064.9|7069.7|7067.6|7066.5|7064.7|263
1636970100000|2021-11-15 09:55:00|7066.6|7064.8|7068.5|7066.7|7069.4|7067.5|7066.4|7064.2|269
1636970400000|2021-11-15 10:00:00|7068.7|7066.9|7067.8|7066|7069.8|7067.7|7067.6|7065.8|279
1636970700000|2021-11-15 10:05:00|7068|7066.2|7067.9|7066.1|7070.4|7068.5|7067.3|7065.5|286
1636971000000|2021-11-15 10:10:00|7067.8|7066|7068.9|7067.1|7069.5|7067.1|7067.1|7064.9|213
1636971300000|2021-11-15 10:15:00|7069|7067.2|7068.9|7067.1|7069.2|7067.3|7067.7|7065.3|224
1636971600000|2021-11-15 10:20:00|7069|7067.2|7070.5|7068.7|7071.1|7068.8|7068|7066.2|255
1636971900000|2021-11-15 10:25:00|7070.4|7068.6|7069.3|7067.5|7070.5|7068.7|7068.4|7066.5|262
1636972200000|2021-11-15 10:30:00|7069.2|7067.4|7070.8|7069|7072.7|7070.5|7069.2|7066.8|316
1636972500000|2021-11-15 10:35:00|7070.7|7068.9|7070.7|7068.9|7072.2|7069.7|7069.7|7067.7|263
1636972800000|2021-11-15 10:40:00|7070.6|7068.8|7067.9|7066.1|7071.2|7069.1|7067.1|7065.2|277
1636973100000|2021-11-15 10:45:00|7068|7066.2|7069|7067.2|7069.6|7067.4|7067.3|7065.1|298
1636973400000|2021-11-15 10:50:00|7069.1|7067.3|7067.6|7065.8|7069.1|7067.3|7067.3|7065|256
1636973700000|2021-11-15 10:55:00|7067.7|7065.9|7067.9|7066.1|7068.4|7066.6|7067.2|7065.2|266
1636974000000|2021-11-15 11:00:00|7067.8|7066|7067.6|7065.8|7070.2|7068.3|7066.6|7064.8|316
1636974300000|2021-11-15 11:05:00|7067.5|7065.7|7067.7|7065.9|7068.5|7066|7066.3|7063.9|270
1636974600000|2021-11-15 11:10:00|7067.8|7066|7067.3|7064.3|7068.5|7066.7|7064.9|7062.7|243
1636974900000|2021-11-15 11:15:00|7066.7|7064.9|7068.1|7066.3|7069.8|7067.6|7066|7063.8|223
1636975200000|2021-11-15 11:20:00|7068.2|7066.4|7068.6|7066.8|7068.7|7066.9|7065.9|7063.4|251
1636975500000|2021-11-15 11:25:00|7068.5|7066.7|7068.2|7065.2|7070.3|7067.9|7067.4|7065.1|232
1636975800000|2021-11-15 11:30:00|7068.1|7065.1|7068.2|7066.4|7069.3|7066.9|7066.5|7064.7|232
1636976100000|2021-11-15 11:35:00|7068.3|7066.5|7070.3|7068.5|7070.4|7068.6|7067.3|7065|189
1636976400000|2021-11-15 11:40:00|7070.4|7068.6|7070.9|7069.1|7071.2|7069.4|7069.9|7067.8|219
1636976700000|2021-11-15 11:45:00|7071|7069.2|7074.7|7072.9|7076.3|7074|7070.7|7068.9|312
1636977000000|2021-11-15 11:50:00|7074.6|7072.8|7080|7078.2|7080.7|7078.5|7074.4|7072.6|306
1636977300000|2021-11-15 11:55:00|7080.1|7078.3|7078.2|7076.4|7082.2|7079.8|7077.8|7075.7|311
1636977600000|2021-11-15 12:00:00|7078|7076.2|7076.8|7073.8|7078.7|7076.9|7076|7073.6|265
1636977900000|2021-11-15 12:05:00|7076.2|7074.4|7075|7073.2|7076.9|7075.1|7074.9|7072.6|237
1636978200000|2021-11-15 12:10:00|7074.9|7073.1|7076|7074.2|7076.4|7074.6|7074.3|7071.9|232
1636978500000|2021-11-15 12:15:00|7075.9|7074.1|7078.3|7076.5|7079|7077.2|7075.7|7073.9|222
1636978800000|2021-11-15 12:20:00|7078.2|7076.4|7075.6|7073.8|7078.7|7076.9|7074.9|7072.7|271
1636979100000|2021-11-15 12:25:00|7075.5|7073.7|7074.2|7072.4|7076|7074.2|7074|7071.9|188
1636979400000|2021-11-15 12:30:00|7074|7072.2|7075.5|7073.7|7077.1|7074.7|7073.3|7071.5|217
1636979700000|2021-11-15 12:35:00|7075.4|7073.6|7073.9|7072.1|7075.8|7074|7073.5|7071.7|215
1636980000000|2021-11-15 12:40:00|7074|7072.2|7074.6|7072.8|7075.5|7073.1|7073.6|7071.8|198
1636980300000|2021-11-15 12:45:00|7074.5|7072.7|7074.5|7072.7|7076.1|7073.8|7074.2|7072.2|148
1636980600000|2021-11-15 12:50:00|7074.4|7072.6|7075.9|7074.1|7077.4|7075.1|7074.4|7072.3|210
1636980900000|2021-11-15 12:55:00|7075.7|7073.9|7075.7|7072.7|7076.7|7074.9|7073.3|7071.5|235
1636981200000|2021-11-15 13:00:00|7075.6|7072.6|7073.8|7072|7076.1|7074.3|7073.5|7071|285
1636981500000|2021-11-15 13:05:00|7073.5|7071.7|7075|7073.2|7076.1|7074.3|7073.4|7071.6|163
1636981800000|2021-11-15 13:10:00|7074.9|7073.1|7076|7074.2|7076.7|7074.9|7074.6|7072.8|230
1636982100000|2021-11-15 13:15:00|7076.1|7074.3|7075.3|7073.5|7078.8|7077|7075.3|7073.5|266
1636982400000|2021-11-15 13:20:00|7075|7073.2|7077.1|7075.3|7077.9|7075.7|7073.8|7072|280
1636982700000|2021-11-15 13:25:00|7076.8|7075|7072.4|7069.4|7077.2|7075.1|7072.4|7069.4|276
1636983000000|2021-11-15 13:30:00|7072.5|7069.5|7068.9|7067.1|7072.5|7069.8|7068.3|7066.5|325
1636983300000|2021-11-15 13:35:00|7068.8|7067|7070.3|7068.5|7070.4|7068.6|7067.6|7065.4|304
1636983600000|2021-11-15 13:40:00|7070.2|7068.4|7068.3|7066.5|7070.4|7068.6|7067.7|7065.4|222
1636983900000|2021-11-15 13:45:00|7067.8|7066|7065.3|7063.5|7067.8|7066|7064.4|7062.4|304
1636984200000|2021-11-15 13:50:00|7065.2|7063.4|7069.4|7067.6|7070.8|7069|7065.2|7063.4|329
1636984500000|2021-11-15 13:55:00|7069.5|7067.7|7068.2|7066.4|7070.4|7068.2|7067.3|7065.1|329
1636984800000|2021-11-15 14:00:00|7068.1|7066.3|7067.8|7066|7069.3|7067.1|7065.1|7062.8|372
1636985100000|2021-11-15 14:05:00|7067.7|7065.9|7063.8|7062|7071.1|7068.5|7063.8|7061.3|397
1636985400000|2021-11-15 14:10:00|7063.9|7062.1|7065.8|7062.8|7065.9|7063.5|7061.8|7059|397
1636985700000|2021-11-15 14:15:00|7065.9|7062.9|7062.7|7060.9|7066.3|7064|7062.3|7059.9|296
1636986000000|2021-11-15 14:20:00|7062.8|7061|7065.8|7064|7066.8|7065|7062.6|7060.6|309
1636986300000|2021-11-15 14:25:00|7065.9|7064.1|7067.3|7064.3|7068.3|7065.9|7065.6|7063.6|263
1636986600000|2021-11-15 14:30:00|7067.4|7064.4|7062.9|7061.1|7069.1|7066.6|7062.8|7061|448
1636986900000|2021-11-15 14:35:00|7063.5|7060.5|7061.7|7059.9|7063.7|7061.4|7060.2|7057.8|442
1636987200000|2021-11-15 14:40:00|7061.8|7060|7060.1|7058.3|7062.9|7060.8|7059.5|7057.7|397
1636987500000|2021-11-15 14:45:00|7060.2|7058.4|7059.6|7057.8|7061.7|7059.9|7059|7056.7|408
1636987800000|2021-11-15 14:50:00|7059.7|7057.9|7062|7059|7062|7059.6|7057.3|7055.2|441
1636988100000|2021-11-15 14:55:00|7061.8|7058.8|7061.2|7059.4|7063|7060.5|7059.7|7057.7|407
1636988400000|2021-11-15 15:00:00|7061.3|7059.5|7063.9|7062.1|7064.5|7062.2|7059.9|7057.6|408
1636988700000|2021-11-15 15:05:00|7063.8|7062|7059.8|7058|7063.8|7062|7058.1|7055.8|485
1636989000000|2021-11-15 15:10:00|7059.9|7058.1|7061.3|7059.5|7064.8|7062.4|7059.8|7057.8|422
1636989300000|2021-11-15 15:15:00|7061.4|7059.6|7059.9|7058.1|7062.4|7060.2|7059.6|7057.4|454
1636989600000|2021-11-15 15:20:00|7060|7058.2|7063.6|7060.6|7065|7063|7059.9|7058.1|413
1636989900000|2021-11-15 15:25:00|7063|7061.2|7064.2|7062.4|7066.4|7064.3|7063|7060.8|363
1636990200000|2021-11-15 15:30:00|7064.1|7062.3|7061.9|7060.1|7064.5|7062.7|7060.1|7058.3|297
1636990500000|2021-11-15 15:35:00|7062.1|7060.3|7060.6|7058.8|7063.5|7061.2|7060.5|7058.2|401
1636990800000|2021-11-15 15:40:00|7060.7|7058.9|7061.7|7058.7|7063.4|7061|7059.9|7057.8|420
1636991100000|2021-11-15 15:45:00|7061.6|7058.6|7063|7061.2|7064|7061.6|7060.5|7058|357
1636991400000|2021-11-15 15:50:00|7062.9|7061.1|7061.1|7059.3|7065.2|7062.5|7059.9|7057.8|480
1636991700000|2021-11-15 15:55:00|7060.9|7059.1|7061.4|7059.6|7062.9|7060.8|7059.9|7057.8|467
1636992000000|2021-11-15 16:00:00|7061.3|7059.5|7061.2|7059.4|7063|7061|7059.8|7057.8|453
1636992300000|2021-11-15 16:05:00|7061|7059.2|7057.3|7055.5|7062.4|7060.1|7057.2|7055.3|351
1636992600000|2021-11-15 16:10:00|7057.4|7055.6|7056.7|7054.9|7057.9|7056.1|7056.4|7054.2|315
1636992900000|2021-11-15 16:15:00|7056.5|7054.7|7059.3|7057.5|7059.8|7057.6|7056.1|7054.3|305
1636993200000|2021-11-15 16:20:00|7059.5|7057.7|7062.2|7060.4|7062.4|7060.6|7058.3|7056.4|316
1636993500000|2021-11-15 16:25:00|7062.1|7060.3|7061.6|7059.8|7063.4|7061.3|7060.7|7058.9|308
1636993800000|2021-11-15 16:30:00|7061.7|7059.9|7064.6|7062.8|7065.4|7063.3|7061.6|7059.3|292
1636994100000|2021-11-15 16:35:00|7065|7063.2|7063.2|7061.4|7065.4|7063.5|7063.1|7061.3|303
1636994400000|2021-11-15 16:40:00|7063|7061.2|7059.5|7057.7|7063.8|7062|7059.5|7057.1|340
1636994700000|2021-11-15 16:45:00|7059.3|7057.5|7059.6|7057.8|7061.6|7059.8|7058.7|7056.7|342
1636995000000|2021-11-15 16:50:00|7059.7|7057.9|7056.7|7054.9|7060.4|7058.5|7056.4|7054.2|321
1636995300000|2021-11-15 16:55:00|7056.8|7055|7058.9|7057.1|7059.4|7057.2|7056|7053.6|310
1636995600000|2021-11-15 17:00:00|7058.6|7056.8|7056|7054.2|7059.5|7057.2|7055.3|7053.5|285
1636995900000|2021-11-15 17:05:00|7056.1|7054.3|7054.7|7052.9|7056.5|7054.5|7054.5|7052.6|214
1636996200000|2021-11-15 17:10:00|7054.6|7052.8|7055.9|7054.1|7057.8|7055.3|7054.1|7052.3|297
1636996500000|2021-11-15 17:15:00|7055.8|7054|7055.9|7052.9|7056.8|7054.6|7054.2|7051.8|371
1636996800000|2021-11-15 17:20:00|7056|7053|7052.1|7049.1|7056|7053.6|7051.1|7048.9|433
1636997100000|2021-11-15 17:25:00|7051.8|7048.8|7049.6|7047.8|7054.1|7051.9|7049.2|7046.2|491
1636997400000|2021-11-15 17:30:00|7049.7|7047.9|7049.1|7047.3|7051.2|7048.7|7048.4|7045.9|330
1636997700000|2021-11-15 17:35:00|7049|7047.2|7049.1|7047.3|7050.5|7048.2|7047.3|7045.1|324
1636998000000|2021-11-15 17:40:00|7049.2|7047.4|7048.1|7046.3|7050.5|7047.9|7047.2|7044.8|367
1636998300000|2021-11-15 17:45:00|7048|7046.2|7050.9|7047.9|7051.1|7048.6|7048|7046.2|284
1636998600000|2021-11-15 17:50:00|7050.2|7048.4|7049.6|7047.8|7051.2|7048.8|7049.3|7047|325
1636998900000|2021-11-15 17:55:00|7049.5|7047.7|7048.9|7045.9|7049.6|7047.7|7047.1|7044.9|251
1636999200000|2021-11-15 18:00:00|7049|7046|7052.3|7050.5|7066.3|7053.3|7049|7044.8|344
1636999500000|2021-11-15 18:05:00|7052.2|7050.4|7052.6|7050.8|7053.9|7052.1|7051.8|7050|169
1636999800000|2021-11-15 18:10:00|7053.2|7050.2|7055.2|7053.4|7055.6|7053.4|7051.8|7049.4|211
1637000100000|2021-11-15 18:15:00|7055.1|7053.3|7053.8|7052|7056.6|7054.2|7053.7|7051.3|234
1637000400000|2021-11-15 18:20:00|7053.7|7051.9|7052.1|7050.3|7054.4|7052.3|7050.8|7048.7|264
1637000700000|2021-11-15 18:25:00|7052.2|7050.4|7054.8|7051.8|7054.9|7052.3|7052|7049.8|235
1637001000000|2021-11-15 18:30:00|7054.7|7051.7|7053.7|7051.9|7055.7|7053.5|7053.6|7051.2|240
1637001300000|2021-11-15 18:35:00|7053.8|7052|7053.8|7052|7054.5|7052.1|7052.8|7050.4|205
1637001600000|2021-11-15 18:40:00|7053.9|7052.1|7053.6|7051.8|7054.8|7052.4|7052.8|7050.6|190
1637001900000|2021-11-15 18:45:00|7053.5|7051.7|7055|7053.2|7055.9|7054|7053.4|7051.4|206
1637002200000|2021-11-15 18:50:00|7055.1|7053.3|7054.2|7052.4|7056.2|7053.8|7054.2|7052.2|206
1637002500000|2021-11-15 18:55:00|7054.1|7052.3|7054|7052.2|7054.8|7052.8|7053.4|7051.2|195
1637002800000|2021-11-15 19:00:00|7054.1|7052.3|7054|7052.2|7054.4|7052.6|7053.8|7052|172
1637003100000|2021-11-15 19:05:00|7053.9|7052.1|7052.7|7050.9|7054|7052.2|7052.4|7050.2|174
1637003400000|2021-11-15 19:10:00|7052.8|7051|7053.9|7052.1|7054|7052.2|7052.4|7050.6|147
1637003700000|2021-11-15 19:15:00|7054|7052.2|7053.3|7051.5|7054.1|7052.3|7052.3|7050.2|203
1637004000000|2021-11-15 19:20:00|7053.2|7051.4|7050.9|7049.1|7053.7|7051.9|7050.9|7049.1|180
1637004300000|2021-11-15 19:25:00|7050.6|7048.8|7052|7049|7052|7049.7|7046.9|7045.1|234
1637004600000|2021-11-15 19:30:00|7051.9|7048.9|7050.8|7049|7052|7049.5|7050.2|7047.8|231
1637004900000|2021-11-15 19:35:00|7051.7|7048.7|7049.7|7047.9|7051.9|7049.5|7049.2|7047.3|237
1637005200000|2021-11-15 19:40:00|7049.8|7048|7050.1|7048.3|7050.7|7048.9|7049.5|7047.3|187
1637005500000|2021-11-15 19:45:00|7050.2|7048.4|7051.4|7049.6|7051.5|7049.7|7050.1|7048.3|175
1637005800000|2021-11-15 19:50:00|7051.5|7049.7|7049.7|7047.9|7052.2|7050.4|7049.5|7047.7|204
1637006100000|2021-11-15 19:55:00|7049.6|7047.8|7044.3|7042.5|7050.6|7048.8|7044.2|7042.4|444
1637006400000|2021-11-15 20:00:00|7044.2|7042.4|7042.1|7040.3|7045.2|7043.2|7040.8|7038.9|473
1637006700000|2021-11-15 20:05:00|7042|7040.2|7047.2|7044.2|7047.9|7045.9|7042|7040.2|292
1637007000000|2021-11-15 20:10:00|7046.2|7044.4|7047.5|7044.5|7047.5|7045.1|7045.6|7043.1|194
1637007300000|2021-11-15 20:15:00|7046.8|7045|7046.8|7045|7048.2|7045.9|7046.1|7043.9|243
1637007600000|2021-11-15 20:20:00|7046.9|7045.1|7045.4|7043.6|7048.5|7046.1|7045.4|7043.6|182
1637007900000|2021-11-15 20:25:00|7045.3|7043.5|7044.7|7042.9|7045.6|7043.8|7043.9|7041.9|254
1637008200000|2021-11-15 20:30:00|7044.6|7042.8|7043.4|7041.6|7045|7043.1|7043.2|7041.4|224
1637008500000|2021-11-15 20:35:00|7043.3|7041.5|7044.4|7041.4|7045|7042.7|7042|7040.2|268
1637008800000|2021-11-15 20:40:00|7044.3|7041.3|7043.7|7041.9|7045.1|7043.3|7043.1|7040.7|283
1637009100000|2021-11-15 20:45:00|7043.8|7042|7043.2|7041.4|7044.5|7042.3|7042.8|7040.4|258
1637009400000|2021-11-15 20:50:00|7043|7041.2|7043.2|7041.4|7043.9|7041.9|7042.3|7040.5|232
1637009700000|2021-11-15 20:55:00|7043|7041.2|7041.7|7039.9|7043.4|7041.2|7040.1|7037.9|331
1637010000000|2021-11-15 21:00:00|7042.3|7039.3|7042.7|7040.9|7043.6|7041.1|7042|7039.2|179
1637010300000|2021-11-15 21:05:00|7042.6|7040.8|7044|7042.2|7045|7042.5|7042.5|7040.7|152
1637010600000|2021-11-15 21:10:00|7043.9|7042.1|7042.8|7039.8|7044.5|7042.1|7042.1|7039.8|166
1637010900000|2021-11-15 21:15:00|7042.9|7039.9|7044.2|7041.2|7044.2|7041.5|7041.8|7039.7|123
1637011200000|2021-11-15 21:20:00|7044.3|7041.3|7044.3|7042.5|7044.9|7042.5|7042|7040.2|132
1637011500000|2021-11-15 21:25:00|7044.8|7041.8|7045.4|7042.4|7046|7043.5|7044.3|7041.8|121
1637011800000|2021-11-15 21:30:00|7045.3|7042.3|7043.9|7042.1|7045.3|7042.3|7043.6|7041.2|114
1637012100000|2021-11-15 21:35:00|7043.8|7042|7044.6|7042.8|7045.3|7042.8|7043.6|7041.3|102
1637012400000|2021-11-15 21:40:00|7044.7|7042.9|7046.3|7043.3|7046.4|7043.9|7044.6|7042.2|85
1637012700000|2021-11-15 21:45:00|7046.2|7043.2|7044.7|7041.7|7046.4|7043.4|7044.4|7041.4|129
1637013000000|2021-11-15 21:50:00|7044.6|7041.6|7044|7041|7044.8|7041.8|7043.8|7040.8|140
1637013300000|2021-11-15 21:55:00|7044.1|7041.1|7047.7|7041.5|7053.8|7043.9|7043.4|7037.1|398
1637013600000|2021-11-15 22:00:00|7051.5|7042.9|7046.3|7041.9|7059|7046|7046.3|7038.3|134
1637013900000|2021-11-15 22:05:00|7046.4|7043.4|7047.6|7041.4|7049|7043.6|7046.3|7041.2|102
1637014200000|2021-11-15 22:10:00|7047.5|7041.7|7047.4|7043.8|7049.1|7044.6|7047.1|7038.8|334
1637014500000|2021-11-15 22:15:00|7047.3|7043.7|7047|7041.2|7048.7|7044.2|7046.2|7040.1|390
1637014800000|2021-11-15 22:20:00|7047.1|7040.7|7047.5|7042.4|7048.5|7043.8|7046.6|7039.5|383
1637015100000|2021-11-15 22:25:00|7046.9|7043.3|7050.3|7043.5|7052.2|7045|7046.4|7041.9|199
1637015400000|2021-11-15 22:30:00|7049.1|7044.6|7050.1|7043.6|7051.6|7044.7|7049.1|7042.8|346
1637015700000|2021-11-15 22:35:00|7050|7043.9|7049.7|7044.7|7050.6|7045.2|7048.7|7043.5|416
1637016000000|2021-11-15 22:40:00|7049.8|7044.8|7047.6|7040.9|7049.8|7044.8|7043.3|7032.3|561
1637016300000|2021-11-15 22:45:00|7047.5|7041|7047.2|7042.6|7050.3|7043.7|7046.6|7038.1|520
1637016600000|2021-11-15 22:50:00|7047.1|7042.3|7045|7039.5|7047.4|7043|7044.6|7032.4|363
1637016900000|2021-11-15 22:55:00|7045.1|7039.4|7043|7035.1|7046|7040.6|7042.1|7033.9|486
1637017200000|2021-11-15 23:00:00|7042.9|7035.5|7045.4|7042.4|7047.2|7043.5|7042.2|7035.5|382
1637017500000|2021-11-15 23:05:00|7045.3|7042.3|7044.7|7041.7|7045.5|7042.5|7044.6|7041.6|127
1637017800000|2021-11-15 23:10:00|7044.8|7041.8|7043.3|7040.3|7044.9|7041.9|7043.2|7040.2|114
1637018100000|2021-11-15 23:15:00|7043.2|7040.2|7043.8|7040.8|7043.9|7041.3|7043|7040.2|110
1637018400000|2021-11-15 23:20:00|7043.7|7040.7|7042.5|7039.5|7043.9|7041|7042.4|7039.4|118
1637018700000|2021-11-15 23:25:00|7042.6|7039.6|7042.2|7039.2|7042.8|7040.2|7041.4|7039|116
1637019000000|2021-11-15 23:30:00|7042.1|7039.1|7042.7|7039.7|7043.2|7040.7|7041.5|7039|115
1637019300000|2021-11-15 23:35:00|7042.8|7039.8|7043|7040|7043.5|7040.8|7042|7039|114
1637019600000|2021-11-15 23:40:00|7042.9|7039.9|7042.8|7039.8|7043|7040|7042.7|7039.7|42
1637019900000|2021-11-15 23:45:00|7042.7|7039.7|7040.7|7037.7|7043|7040|7040.6|7037.6|135
1637020200000|2021-11-15 23:50:00|7040.8|7037.8|7041.8|7038.8|7041.9|7038.9|7040.6|7037.7|87
1637020500000|2021-11-15 23:55:00|7041.7|7038.7|7043.9|7042.1|7044.6|7042.1|7041.1|7038.3|146
1637020800000|2021-11-16 00:00:00|7043.8|7042|7045.8|7044|7047.5|7044.9|7043.7|7041.2|237
1637021100000|2021-11-16 00:05:00|7045.7|7043.9|7045.1|7043.3|7046|7043.9|7044.2|7042.1|238
1637021400000|2021-11-16 00:10:00|7044.8|7043|7046.2|7044.4|7046.2|7044.4|7043.9|7042.1|148
1637021700000|2021-11-16 00:15:00|7046.1|7044.3|7044.5|7042.7|7046.8|7044.8|7044|7042.2|251
1637022000000|2021-11-16 00:20:00|7044.4|7042.6|7042.5|7039.5|7045.4|7043.1|7041.9|7039.4|161
1637022300000|2021-11-16 00:25:00|7042.4|7039.4|7045.7|7042.7|7045.9|7042.9|7041.7|7039.4|203
1637022600000|2021-11-16 00:30:00|7045.9|7042.9|7046.1|7044.3|7048.2|7045.2|7044.3|7042|256
1637022900000|2021-11-16 00:35:00|7046.2|7044.4|7047.1|7045.3|7048.4|7046.6|7046.1|7044.1|237
1637023200000|2021-11-16 00:40:00|7047.7|7044.7|7047.7|7045.9|7048.3|7046.2|7046.7|7044.4|125
1637023500000|2021-11-16 00:45:00|7047.6|7045.8|7051|7049.2|7051.8|7050|7047.6|7045.8|220
1637023800000|2021-11-16 00:50:00|7051.4|7049.6|7043.8|7042|7052.9|7050.5|7043.4|7041.6|371
1637024100000|2021-11-16 00:55:00|7044.4|7041.4|7045.9|7044.1|7047.4|7044.9|7042.6|7040.4|373
1637024400000|2021-11-16 01:00:00|7045.8|7044|7047.8|7046|7049.2|7047.2|7045.8|7044|350
1637024700000|2021-11-16 01:05:00|7047.9|7046.1|7051.6|7049.8|7051.8|7050|7047.8|7045.8|214
1637025000000|2021-11-16 01:10:00|7051.4|7049.6|7053.9|7050.9|7054|7051.8|7051.2|7049.3|279
1637025300000|2021-11-16 01:15:00|7054|7051|7053.3|7050.3|7054|7051.7|7050.9|7049|325
1637025600000|2021-11-16 01:20:00|7053.2|7050.2|7050.3|7048.5|7053.3|7050.8|7049.9|7047.7|291
1637025900000|2021-11-16 01:25:00|7050.2|7048.4|7050.9|7049.1|7051.4|7049.4|7049.1|7046.7|354
1637026200000|2021-11-16 01:30:00|7051.5|7048.5|7047.7|7044.7|7052.4|7050.1|7046.6|7044.1|482
1637026500000|2021-11-16 01:35:00|7047.8|7044.8|7050.1|7048.3|7051.2|7048.9|7047.2|7044.6|292
1637026800000|2021-11-16 01:40:00|7050.2|7048.4|7050.3|7048.5|7052.4|7050.1|7049.9|7047.7|298
1637027100000|2021-11-16 01:45:00|7050.4|7048.6|7051.6|7049.8|7054.1|7051.8|7050|7047.6|285
1637027400000|2021-11-16 01:50:00|7051.5|7049.7|7052.6|7049.6|7052.8|7050.5|7051.1|7049.2|287
1637027700000|2021-11-16 01:55:00|7052.7|7049.7|7052.1|7050.3|7053.9|7052.1|7051.7|7049.5|318
1637028000000|2021-11-16 02:00:00|7052|7050.2|7053.8|7052|7054.3|7052.5|7051.9|7050|290
1637028300000|2021-11-16 02:05:00|7053.9|7052.1|7051.5|7049.7|7055.4|7053.2|7051.2|7049|273
1637028600000|2021-11-16 02:10:00|7051.4|7049.6|7053.2|7051.4|7053.7|7051.5|7051|7048.7|262
1637028900000|2021-11-16 02:15:00|7052.8|7051|7053.8|7052|7054.6|7052.8|7051.8|7049.3|285
1637029200000|2021-11-16 02:20:00|7053.9|7052.1|7054|7052.2|7054.4|7052.5|7053.1|7051.3|204
1637029500000|2021-11-16 02:25:00|7053.9|7052.1|7055.3|7052.3|7055.4|7053.3|7053.7|7051.3|246
1637029800000|2021-11-16 02:30:00|7054.7|7052.9|7053.9|7052.1|7058.3|7056.1|7052.8|7050|433
1637030100000|2021-11-16 02:35:00|7053.8|7052|7059.2|7057.4|7059.8|7057.4|7053.8|7052|276
1637030400000|2021-11-16 02:40:00|7059.3|7057.5|7059.9|7058.1|7060.8|7059|7058.2|7056.1|288
1637030700000|2021-11-16 02:45:00|7059.8|7058|7061.2|7059.4|7062.8|7060.5|7059.4|7057.6|273
1637031000000|2021-11-16 02:50:00|7061.1|7059.3|7061.5|7059.7|7063.4|7061.1|7061|7059|289
1637031300000|2021-11-16 02:55:00|7061.8|7060|7060.3|7058.5|7062.7|7060.3|7059.8|7057.7|278
1637031600000|2021-11-16 03:00:00|7060.2|7058.4|7060.6|7058.8|7060.9|7058.8|7059.2|7057.1|298
1637031900000|2021-11-16 03:05:00|7060.7|7058.9|7062.5|7060.7|7062.8|7060.7|7059.8|7058|328
1637032200000|2021-11-16 03:10:00|7062.4|7060.6|7063|7061.2|7063.7|7061.4|7061.8|7059.8|241
1637032500000|2021-11-16 03:15:00|7063.1|7061.3|7064.2|7062.4|7064.5|7062.7|7062.2|7060.2|219
1637032800000|2021-11-16 03:20:00|7064.1|7062.3|7063.5|7061.7|7064.4|7062.6|7062.2|7059.8|274
1637033100000|2021-11-16 03:25:00|7063.4|7061.6|7064.3|7062.5|7064.9|7062.6|7062.3|7060.2|294
1637033400000|2021-11-16 03:30:00|7064.4|7062.6|7063.8|7060.8|7065.4|7063.4|7063.2|7060.7|200
1637033700000|2021-11-16 03:35:00|7063.9|7060.9|7061.8|7060|7063.9|7061.4|7061.2|7059.3|179
1637034000000|2021-11-16 03:40:00|7061.7|7059.9|7061.7|7059.9|7062.2|7060.4|7061.4|7059.6|147
1637034300000|2021-11-16 03:45:00|7061.8|7060|7058.6|7055.6|7061.8|7060|7058.4|7055.4|229
1637034600000|2021-11-16 03:50:00|7058.7|7055.7|7057.5|7055.7|7058.7|7056.4|7057.2|7055|223
1637034900000|2021-11-16 03:55:00|7057.4|7055.6|7056.3|7054.5|7058.3|7055.9|7055.7|7053.7|204
1637035200000|2021-11-16 04:00:00|7056.8|7055|7056.7|7054.9|7057|7055|7055|7053.2|221
1637035500000|2021-11-16 04:05:00|7056.6|7054.8|7054.9|7053.1|7057.3|7055.2|7054.7|7052.9|156
1637035800000|2021-11-16 04:10:00|7054.8|7053|7053.9|7052.1|7054.9|7053.1|7053.1|7051.3|195
1637036100000|2021-11-16 04:15:00|7054|7052.2|7053|7051.2|7054.9|7052.7|7052.5|7050.7|139
1637036400000|2021-11-16 04:20:00|7052.9|7051.1|7050|7048.2|7053|7051.2|7048.6|7046.8|221
1637036700000|2021-11-16 04:25:00|7050.1|7048.3|7049.5|7047.7|7050.7|7048.3|7048.3|7046.5|233
1637037000000|2021-11-16 04:30:00|7049.4|7047.6|7049|7047.2|7052.7|7050.4|7048.8|7047|284
1637037300000|2021-11-16 04:35:00|7049.1|7047.3|7049.5|7047.7|7050.7|7048.3|7049|7047.2|193
1637037600000|2021-11-16 04:40:00|7049.6|7047.8|7051.8|7050|7052.4|7050.2|7049.4|7047.6|154
1637037900000|2021-11-16 04:45:00|7051.9|7050.1|7051.8|7050|7053.4|7051.1|7051.4|7049.6|159
1637038200000|2021-11-16 04:50:00|7051.9|7050.1|7048.8|7047|7052.4|7050.2|7048.6|7046.6|239
1637038500000|2021-11-16 04:55:00|7048.9|7047.1|7048.3|7046.5|7048.9|7047.1|7046.4|7044.6|205
1637038800000|2021-11-16 05:00:00|7048.2|7046.4|7053.2|7051.4|7053.8|7052|7048.2|7046.4|228
1637039100000|2021-11-16 05:05:00|7053.3|7051.5|7051.5|7049.7|7053.3|7051.5|7051.3|7049.5|152
1637039400000|2021-11-16 05:10:00|7051.6|7049.8|7051.3|7049.5|7051.9|7050.1|7049.9|7048.1|173
1637039700000|2021-11-16 05:15:00|7051.4|7049.6|7052|7050.2|7053.7|7051.6|7051.2|7049.3|181
1637040000000|2021-11-16 05:20:00|7051.9|7050.1|7049.8|7048|7052.8|7050.4|7049.5|7047.5|221
1637040300000|2021-11-16 05:25:00|7049.7|7047.9|7048.8|7047|7050.1|7048.3|7048.1|7045.7|219
1637040600000|2021-11-16 05:30:00|7048.7|7046.9|7046.7|7044.9|7048.8|7047|7046.5|7044.6|211
1637040900000|2021-11-16 05:35:00|7046.6|7044.8|7044.2|7042.4|7047.6|7045.5|7044|7041.6|210
1637041200000|2021-11-16 05:40:00|7044.1|7042.3|7043.2|7041.4|7044.2|7042.4|7041.6|7039.8|199
1637041500000|2021-11-16 05:45:00|7043.1|7041.3|7041.3|7039.5|7044.1|7042.3|7040.8|7039|184
1637041800000|2021-11-16 05:50:00|7041.4|7039.6|7038.4|7036.6|7042|7040.2|7037.2|7034.2|286
1637042100000|2021-11-16 05:55:00|7038.5|7036.7|7038.6|7036.8|7039.9|7037.5|7037.5|7035.4|325
1637042400000|2021-11-16 06:00:00|7038.7|7036.9|7038.8|7037|7039.9|7037.9|7037.7|7035.8|265
1637042700000|2021-11-16 06:05:00|7038.9|7037.1|7041.9|7040.1|7042.2|7040.4|7038.6|7036.7|284
1637043000000|2021-11-16 06:10:00|7041.8|7040|7040|7038.2|7042.3|7040.1|7038.8|7036.6|260
1637043300000|2021-11-16 06:15:00|7040.1|7038.3|7038.9|7037.1|7041.1|7039.3|7037.4|7035.6|265
1637043600000|2021-11-16 06:20:00|7038.8|7037|7037.6|7035.8|7039.8|7038|7037.1|7035.3|236
1637043900000|2021-11-16 06:25:00|7037.7|7035.9|7035.8|7034|7039.1|7037.3|7035.7|7033.9|297
1637044200000|2021-11-16 06:30:00|7035.7|7033.9|7035.5|7033.7|7036.4|7034.1|7033.9|7032.1|343
1637044500000|2021-11-16 06:35:00|7035.6|7033.8|7032.1|7030.3|7036|7034.2|7031.6|7029.7|234
1637044800000|2021-11-16 06:40:00|7032.2|7030.4|7031.8|7030|7034.4|7032|7031.8|7029.9|268
1637045100000|2021-11-16 06:45:00|7031.9|7030.1|7031.2|7029.4|7032.4|7030.3|7030.1|7028.3|362
1637045400000|2021-11-16 06:50:00|7030.9|7029.1|7031.8|7030|7032|7030.2|7030.3|7028.3|248
1637045700000|2021-11-16 06:55:00|7031.9|7030.1|7032.1|7029.1|7032.5|7030.1|7030.6|7028.8|176
1637046000000|2021-11-16 07:00:00|7032.2|7029.2|7033.7|7031.9|7036.4|7033.8|7031.5|7029.2|396
1637046300000|2021-11-16 07:05:00|7033.8|7032|7035.4|7032.4|7036|7033.7|7032.5|7030.7|334
1637046600000|2021-11-16 07:10:00|7034.9|7033.1|7032.1|7030.3|7036.1|7034.3|7031|7028.5|361
1637046900000|2021-11-16 07:15:00|7032|7030.2|7033.4|7031.6|7035.2|7032.9|7032|7030|389
1637047200000|2021-11-16 07:20:00|7033.3|7031.5|7033.4|7031.6|7034|7031.7|7030.4|7028.3|380
1637047500000|2021-11-16 07:25:00|7033.3|7031.5|7032.4|7029.4|7034.3|7031.8|7029.1|7027.2|552
1637047800000|2021-11-16 07:30:00|7032.3|7029.3|7033.1|7031.3|7034|7031.6|7031|7028.9|363
1637048100000|2021-11-16 07:35:00|7033.3|7031.5|7035.4|7033.6|7036|7033.7|7030.9|7028.3|353
1637048400000|2021-11-16 07:40:00|7036.1|7033.1|7033.9|7032.1|7037.8|7035.3|7033.5|7030.8|393
1637048700000|2021-11-16 07:45:00|7033.8|7032|7036.2|7034.4|7038|7035.6|7033.8|7031.5|304
1637049000000|2021-11-16 07:50:00|7036.3|7034.5|7033.6|7031.8|7037|7034.6|7032.1|7030.2|317
1637049300000|2021-11-16 07:55:00|7033.7|7031.9|7035.9|7034.1|7036.3|7034.5|7032.7|7030.4|302
1637049600000|2021-11-16 08:00:00|7036|7034.2|7033.1|7031.3|7036|7034.2|7032.8|7030.5|440
1637049900000|2021-11-16 08:05:00|7033.2|7031.4|7030.5|7028.7|7035.1|7032.2|7028.4|7025.8|410
1637050200000|2021-11-16 08:10:00|7030.6|7028.8|7033.1|7030.1|7033.4|7031.6|7027.9|7026|404
1637050500000|2021-11-16 08:15:00|7033.2|7030.2|7034|7032.2|7035.9|7033.5|7031.4|7028.9|422
1637050800000|2021-11-16 08:20:00|7034.7|7031.7|7032|7030.2|7034.7|7032.3|7031.9|7029.6|391
1637051100000|2021-11-16 08:25:00|7032.1|7030.3|7033.8|7030.8|7035.1|7032.9|7032|7029.6|404
1637051400000|2021-11-16 08:30:00|7033.9|7030.9|7032.2|7030.4|7036.9|7034.4|7032|7029.8|367
1637051700000|2021-11-16 08:35:00|7032.8|7029.8|7030.9|7029.1|7034.6|7032.1|7030.8|7028.5|403
1637052000000|2021-11-16 08:40:00|7031.3|7028.3|7029|7027.2|7032.6|7030.3|7028.8|7026.5|421
1637052300000|2021-11-16 08:45:00|7028.9|7027.1|7030.2|7028.4|7032.1|7029.8|7025.9|7024.1|389
1637052600000|2021-11-16 08:50:00|7030.3|7028.5|7031.7|7028.7|7033.1|7031.3|7029.3|7026.9|334
1637052900000|2021-11-16 08:55:00|7031.8|7028.8|7032.3|7030.5|7033.5|7031.7|7031|7028.8|366
1637053200000|2021-11-16 09:00:00|7032.2|7030.4|7031.9|7028.9|7034|7031.7|7029.9|7028.1|382
1637053500000|2021-11-16 09:05:00|7031.8|7028.8|7033.2|7031.4|7034.7|7032.9|7031.1|7028.8|374
1637053800000|2021-11-16 09:10:00|7033.3|7031.5|7035.1|7033.3|7036.1|7033.9|7033.1|7030.7|336
1637054100000|2021-11-16 09:15:00|7035.2|7033.4|7032.4|7029.4|7035.9|7033.5|7031.4|7028.9|349
1637054400000|2021-11-16 09:20:00|7032.3|7029.3|7028|7025|7032.4|7029.4|7026.4|7023.8|432
1637054700000|2021-11-16 09:25:00|7027.9|7024.9|7024.9|7023.1|7027.9|7024.9|7023.6|7020.8|391
1637055000000|2021-11-16 09:30:00|7024.8|7023|7026.1|7024.3|7027.1|7024.7|7024.6|7021.8|342
1637055300000|2021-11-16 09:35:00|7026|7024.2|7022.7|7019.7|7026.3|7024.5|7022.3|7019.6|301
1637055600000|2021-11-16 09:40:00|7022.6|7019.6|7026.4|7024.6|7026.8|7024.7|7021.7|7019.4|381
1637055900000|2021-11-16 09:45:00|7026.5|7024.7|7026.8|7025|7028.1|7025.6|7025.9|7023.8|344
1637056200000|2021-11-16 09:50:00|7026.9|7025.1|7026.9|7025.1|7028.4|7026.6|7026.1|7023.7|314
1637056500000|2021-11-16 09:55:00|7026.8|7025|7028.1|7025.1|7029.4|7027.1|7026.6|7024.8|290
1637056800000|2021-11-16 10:00:00|7028.2|7025.2|7027.3|7025.5|7028.8|7026.5|7026|7023.9|297
1637057100000|2021-11-16 10:05:00|7027.2|7025.4|7028.2|7026.4|7029.6|7027.6|7026.5|7024.7|269
1637057400000|2021-11-16 10:10:00|7028.1|7026.3|7027|7025.2|7028.4|7026.6|7026.5|7024.2|246
1637057700000|2021-11-16 10:15:00|7026.9|7025.1|7025.1|7023.3|7028.1|7026.3|7025.1|7023.3|334
1637058000000|2021-11-16 10:20:00|7025.2|7023.4|7023|7021.2|7025.4|7023.4|7022.9|7021.1|317
1637058300000|2021-11-16 10:25:00|7023.1|7021.3|7024.2|7022.4|7024.3|7022.5|7022.3|7020.3|319
1637058600000|2021-11-16 10:30:00|7024.3|7022.5|7024.3|7022.5|7026.8|7024.7|7024.2|7021.8|253
1637058900000|2021-11-16 10:35:00|7024.2|7022.4|7023.8|7020.8|7025.4|7023.1|7022.6|7019.8|285
1637059200000|2021-11-16 10:40:00|7023.3|7021.5|7024.6|7021.6|7025.5|7023.1|7023.1|7020.7|234
1637059500000|2021-11-16 10:45:00|7024.5|7021.5|7023.1|7020.1|7024.8|7022.3|7022.6|7020|222
1637059800000|2021-11-16 10:50:00|7023.2|7020.2|7020.3|7018.5|7023.3|7020.5|7019.8|7017.7|228
1637060100000|2021-11-16 10:55:00|7020.2|7018.4|7021.6|7019.8|7021.8|7019.8|7019.5|7017.3|250
1637060400000|2021-11-16 11:00:00|7021.5|7019.7|7020|7018.2|7022.6|7020.6|7019.7|7017.6|281
1637060700000|2021-11-16 11:05:00|7020.1|7018.3|7020.8|7019|7022.2|7020|7019.7|7017.9|277
1637061000000|2021-11-16 11:10:00|7020.7|7018.9|7020.3|7017.3|7023|7020.6|7019.5|7017.3|295
1637061300000|2021-11-16 11:15:00|7020.4|7017.4|7022.5|7020.7|7022.8|7020.7|7019.8|7017.4|328
1637061600000|2021-11-16 11:20:00|7023.2|7020.2|7020.4|7018.6|7023.2|7020.7|7019.4|7017.3|255
1637061900000|2021-11-16 11:25:00|7020.3|7018.5|7023.5|7021.7|7023.5|7021.7|7019.3|7017.5|235
1637062200000|2021-11-16 11:30:00|7023.6|7021.8|7026.5|7024.7|7026.8|7025|7022.9|7021.1|309
1637062500000|2021-11-16 11:35:00|7026.8|7025|7028.3|7026.5|7028.8|7027|7026.5|7024.2|214
1637062800000|2021-11-16 11:40:00|7028.2|7026.4|7029.8|7028|7030.2|7028.4|7027.4|7025.2|238
1637063100000|2021-11-16 11:45:00|7029.9|7028.1|7032.2|7030.4|7033|7030.5|7029.8|7028|246
1637063400000|2021-11-16 11:50:00|7032.1|7030.3|7033.2|7031.4|7033.9|7031.9|7031.6|7029.8|187
1637063700000|2021-11-16 11:55:00|7033.1|7031.3|7032.7|7030.9|7035.4|7033.3|7032.7|7030.7|272
1637064000000|2021-11-16 12:00:00|7032.8|7031|7031.2|7028.2|7033|7031|7030.5|7028.1|275
1637064300000|2021-11-16 12:05:00|7031.1|7028.1|7028.3|7026.5|7031.9|7029.5|7028.3|7026.5|215
1637064600000|2021-11-16 12:10:00|7028.2|7026.4|7026.8|7025|7028.7|7026.4|7026.3|7023.8|230
1637064900000|2021-11-16 12:15:00|7026.9|7025.1|7028.7|7026.9|7030.4|7028.1|7026.3|7024.3|268
1637065200000|2021-11-16 12:20:00|7028.6|7026.8|7025.2|7023.4|7028.8|7027|7024.7|7022.9|328
1637065500000|2021-11-16 12:25:00|7025|7023.2|7021.9|7018.9|7025|7023.2|7020.9|7018.8|400
1637065800000|2021-11-16 12:30:00|7021.7|7018.7|7023.6|7021.8|7024.6|7022.6|7021.2|7018.6|309
1637066100000|2021-11-16 12:35:00|7023.5|7021.7|7025|7023.2|7025.9|7023.5|7022.8|7020.9|270
1637066400000|2021-11-16 12:40:00|7024.9|7023.1|7020.9|7019.1|7025.4|7023.6|7020.7|7018.2|294
1637066700000|2021-11-16 12:45:00|7020.8|7019|7020.8|7019|7022.2|7019.7|7019.1|7016.8|322
1637067000000|2021-11-16 12:50:00|7020.7|7018.9|7022.2|7020.4|7024|7021.8|7020.7|7018.2|296
1637067300000|2021-11-16 12:55:00|7021.9|7020.1|7022|7019|7023.4|7021.5|7020.8|7018.7|419
1637067600000|2021-11-16 13:00:00|7021.9|7018.9|7025|7023.2|7026.4|7024.6|7020.7|7018.4|431
1637067900000|2021-11-16 13:05:00|7025.1|7023.3|7024.7|7022.9|7025.9|7023.3|7023.2|7020.7|377
1637068200000|2021-11-16 13:10:00|7024.8|7023|7024.8|7021.8|7025.7|7023.3|7023.5|7020.8|371
1637068500000|2021-11-16 13:15:00|7025.4|7022.4|7024.2|7022.4|7026.4|7024.1|7022.6|7020.3|344
1637068800000|2021-11-16 13:20:00|7024.3|7022.5|7022.1|7020.3|7025.4|7023.2|7021.9|7019.5|438
1637069100000|2021-11-16 13:25:00|7022.2|7020.4|7024|7020|7024.3|7022.3|7021.3|7018.7|349
1637069400000|2021-11-16 13:30:00|7023.7|7020.2|7017.2|7014.2|7023.7|7020.2|7013.6|7010.6|675
1637069700000|2021-11-16 13:35:00|7017.4|7014.4|7025|7023.2|7026.7|7023.7|7017.3|7014.3|607
1637070000000|2021-11-16 13:40:00|7024.9|7023.1|7024.3|7021.3|7028.4|7025.6|7022.9|7019.9|588
1637070300000|2021-11-16 13:45:00|7024.5|7021.5|7024.8|7023|7026.6|7024.1|7023|7020.6|533
1637070600000|2021-11-16 13:50:00|7024.9|7023.1|7023.1|7021.3|7025.9|7023.4|7020.6|7017.6|509
1637070900000|2021-11-16 13:55:00|7023.5|7020.5|7017.4|7014.4|7023.5|7020.5|7016.6|7013.8|528
1637071200000|2021-11-16 14:00:00|7016.8|7015|7012.8|7009.8|7020.2|7017.5|7012.6|7009.8|618
1637071500000|2021-11-16 14:05:00|7013.2|7010.2|7009.7|7006.7|7014.4|7011.7|7005.9|7003.4|678
1637071800000|2021-11-16 14:10:00|7009.6|7006.6|7004.1|7001.1|7010|7007.8|7001.6|6999.2|536
1637072100000|2021-11-16 14:15:00|7004|7001|7002.4|7000.6|7004.3|7001.9|7000.4|6998.1|625
1637072400000|2021-11-16 14:20:00|7002.5|7000.7|7001.6|6998.6|7004.2|7001.5|6999.7|6997.8|527
1637072700000|2021-11-16 14:25:00|7001|6999.2|7007.1|7004.1|7007.1|7004.6|7000.4|6998.1|513
1637073000000|2021-11-16 14:30:00|7007.2|7004.2|7007.1|7005.3|7009.8|7007.5|7005.8|7003.9|586
1637073300000|2021-11-16 14:35:00|7007.9|7004.9|7007.7|7005.9|7013.9|7011.4|7006.9|7004.4|569
1637073600000|2021-11-16 14:40:00|7008|7006.2|7007.1|7005.3|7010.1|7007.7|7004.6|7002.8|598
1637073900000|2021-11-16 14:45:00|7007.2|7005.4|7004.4|7002.6|7008.1|7006.3|7004.2|7002.4|519
1637074200000|2021-11-16 14:50:00|7004.5|7002.7|7002|7000.2|7005.2|7002.9|6998.6|6996.3|564
1637074500000|2021-11-16 14:55:00|7002.1|7000.3|7000.4|6998.6|7004.9|7002.3|6999.7|6997.7|472
1637074800000|2021-11-16 15:00:00|7001.2|6998.2|7002.7|7000.9|7005.2|7003.3|7000.9|6997.9|548
1637075100000|2021-11-16 15:05:00|7002.8|7001|7009.9|7008.1|7010.8|7008.4|7001.6|6999.8|522
1637075400000|2021-11-16 15:10:00|7010|7008.2|7010.1|7008.3|7013.5|7011.4|7008.7|7006.9|528
1637075700000|2021-11-16 15:15:00|7010|7008.2|7009.1|7007.3|7012.1|7009.4|7007.1|7004.9|482
1637076000000|2021-11-16 15:20:00|7009.2|7007.4|7013.2|7010.2|7013.3|7010.7|7008.9|7006.5|438
1637076300000|2021-11-16 15:25:00|7013.1|7010.1|7003.5|7001.7|7013.2|7010.4|7003.4|7001.6|426
1637076600000|2021-11-16 15:30:00|7003.4|7001.6|7001|6999.2|7005.2|7002.9|7000.9|6999|434
1637076900000|2021-11-16 15:35:00|7000.9|6999.1|7000.8|6999|7005.4|7002.9|7000.8|6998.7|451
1637077200000|2021-11-16 15:40:00|7001.1|6999.3|7000.8|6999|7002.8|7000.5|6999.4|6997.1|431
1637077500000|2021-11-16 15:45:00|7001.1|6999.3|6996.7|6994.9|7003.4|7001|6995.6|6993.8|378
1637077800000|2021-11-16 15:50:00|6996.8|6995|6998.4|6996.6|7000.1|6998.1|6994.8|6992.6|411
1637078100000|2021-11-16 15:55:00|6998.3|6996.5|7000.6|6998.8|7002.4|6999.9|6997.1|6994.7|455
1637078400000|2021-11-16 16:00:00|7000.7|6998.9|7002.3|7000.5|7003.8|7001.4|6999.3|6997.5|409
1637078700000|2021-11-16 16:05:00|7002.4|7000.6|7001.2|6999.4|7003.1|7000.8|7000.7|6998.1|356
1637079000000|2021-11-16 16:10:00|7001.1|6999.3|7001.4|6998.4|7002.1|7000|7000.1|6997.8|301
1637079300000|2021-11-16 16:15:00|7000.8|6999|7001.2|6999.4|7003.3|7001.5|7000.5|6998.2|355
1637079600000|2021-11-16 16:20:00|7001.1|6999.3|6996.6|6994.8|7002.2|6999.9|6996.4|6994.1|391
1637079900000|2021-11-16 16:25:00|6996.5|6994.7|6996.6|6994.8|6998.3|6996.3|6995.2|6993.2|272
1637080200000|2021-11-16 16:30:00|6997.2|6994.2|6996.8|6995|6998.4|6996.3|6996|6993.8|295
1637080500000|2021-11-16 16:35:00|6996.9|6995.1|6992.7|6990.9|6997.5|6995.3|6992.7|6990.9|268
1637080800000|2021-11-16 16:40:00|6992.8|6991|6994.1|6992.3|6996.2|6993.8|6992.6|6990.2|322
1637081100000|2021-11-16 16:45:00|6994|6992.2|6993.8|6992|6995.7|6993.7|6993.2|6990.8|280
1637081400000|2021-11-16 16:50:00|6993.9|6992.1|6998.1|6995.1|6998.6|6996.2|6992.6|6990.8|307
1637081700000|2021-11-16 16:55:00|6998|6995|6994.8|6991.8|6998|6995.7|6994|6991.7|352
1637082000000|2021-11-16 17:00:00|6994.7|6991.7|6999.2|6997.4|7000.9|6998.6|6992.7|6990|348
1637082300000|2021-11-16 17:05:00|6999.1|6997.3|6998.6|6996.8|7000|6998|6998.5|6996.1|252
1637082600000|2021-11-16 17:10:00|6998.5|6996.7|6997.4|6995.6|7000.2|6997.9|6997|6994.8|259
1637082900000|2021-11-16 17:15:00|6997.3|6995.5|7000.7|6997.7|7001.2|6998.7|6995.6|6993.3|403
1637083200000|2021-11-16 17:20:00|7000|6998.2|6999.1|6996.1|7000.3|6998.3|6997.5|6995.2|325
1637083500000|2021-11-16 17:25:00|6999|6996|6995.4|6993.6|6999|6996.6|6995.1|6992.7|374
1637083800000|2021-11-16 17:30:00|6995.3|6993.5|6995.4|6992.4|6997.3|6995|6994.3|6991.8|329
1637084100000|2021-11-16 17:35:00|6994.9|6993.1|6995|6993.2|6996.5|6994.7|6994|6991.6|270
1637084400000|2021-11-16 17:40:00|6994.9|6993.1|6997.2|6995.4|6997.5|6995.4|6994.8|6992.8|309
1637084700000|2021-11-16 17:45:00|6997.9|6994.9|6994.2|6991.2|6997.9|6995.2|6993.2|6991.2|324
1637085000000|2021-11-16 17:50:00|6994.3|6991.3|6994.9|6991.9|6995.3|6993.4|6992.9|6990.5|286
1637085300000|2021-11-16 17:55:00|6994.8|6991.8|6993.6|6990.6|6994.8|6992.3|6992|6989.7|292
1637085600000|2021-11-16 18:00:00|6993.5|6990.5|6997.3|6994.3|6997.4|6995.2|6992.5|6989.9|277
1637085900000|2021-11-16 18:05:00|6997.5|6994.5|6999.4|6997.6|6999.5|6997.7|6996.5|6994.3|304
1637086200000|2021-11-16 18:10:00|6999.3|6997.5|7000.5|6998.7|7001.6|6999.3|6999.3|6997|236
1637086500000|2021-11-16 18:15:00|7000.7|6998.9|6999.2|6997.4|7002.5|7000.4|6999.2|6996.8|206
1637086800000|2021-11-16 18:20:00|6999.1|6997.3|6998.2|6996.4|6999.8|6997.8|6997.6|6995.1|228
1637087100000|2021-11-16 18:25:00|6998.4|6996.6|6998.2|6996.4|7000.5|6998.3|6997.7|6995.4|192
1637087400000|2021-11-16 18:30:00|6998|6996.2|6999.4|6997.6|7000.3|6998.3|6998|6995.8|179
1637087700000|2021-11-16 18:35:00|6999.3|6997.5|6999.2|6997.4|6999.9|6997.6|6998.3|6996.5|193
1637088000000|2021-11-16 18:40:00|6999.1|6997.3|6999.4|6997.6|7000.4|6997.9|6998.4|6996.1|193
1637088300000|2021-11-16 18:45:00|6999.3|6997.5|7001|6999.2|7002.1|6999.7|6998.9|6996.8|196
1637088600000|2021-11-16 18:50:00|7000.9|6999.1|7001.2|6999.4|7002.6|7000.1|7000.6|6998.2|179
1637088900000|2021-11-16 18:55:00|7001.3|6999.5|7000.1|6998.3|7001.8|6999.5|6998.1|6995.6|251
1637089200000|2021-11-16 19:00:00|7000.2|6998.4|7000.7|6997.7|7002.7|7000.3|7000.1|6997.6|304
1637089500000|2021-11-16 19:05:00|7000.6|6997.6|6998.1|6996.3|7000.7|6998.3|6998|6995.7|232
1637089800000|2021-11-16 19:10:00|6998|6996.2|6997.8|6994.8|6998.7|6996.4|6996.9|6994.5|225
1637090100000|2021-11-16 19:15:00|6998|6995|6999.4|6996.4|6999.5|6996.7|6996.6|6994.1|224
1637090400000|2021-11-16 19:20:00|6999.5|6996.5|6997.9|6996.1|6999.6|6997.2|6997.3|6995.2|214
1637090700000|2021-11-16 19:25:00|6997.8|6996|6997.3|6995.5|6999|6996.8|6997.1|6995|229
1637091000000|2021-11-16 19:30:00|6997.2|6995.4|6995.5|6993.7|6998.5|6996.2|6995.4|6993.6|251
1637091300000|2021-11-16 19:35:00|6995.4|6993.6|6995.4|6992.4|6996.3|6994.3|6994.2|6991.7|210
1637091600000|2021-11-16 19:40:00|6995.3|6992.3|6995.6|6993.8|6996.3|6994.1|6994.3|6991.9|221
1637091900000|2021-11-16 19:45:00|6995.7|6993.9|6994.9|6991.9|6996.3|6994|6993.4|6991.1|241
1637092200000|2021-11-16 19:50:00|6994.8|6991.8|6995.5|6992.5|6995.6|6993.1|6993.9|6991.8|203
1637092500000|2021-11-16 19:55:00|6995.4|6992.4|6997.8|6996|6998.4|6996.4|6995.1|6992.4|397
1637092800000|2021-11-16 20:00:00|6997.9|6996.1|6998.4|6996.6|6999|6996.7|6995.4|6992.9|437
1637093100000|2021-11-16 20:05:00|6998.3|6996.5|6998.2|6995.2|6999.3|6996.8|6997|6994.5|254
1637093400000|2021-11-16 20:10:00|6998.1|6995.1|6997.2|6994.2|6998.3|6996.1|6995.2|6993.2|206
1637093700000|2021-11-16 20:15:00|6997.3|6994.3|6997.9|6994.9|6998.2|6995.8|6995.7|6993.5|185
1637094000000|2021-11-16 20:20:00|6997.8|6994.8|6995.7|6993.9|6998.4|6995.8|6995.6|6993.3|164
1637094300000|2021-11-16 20:25:00|6996.3|6993.3|6996.7|6993.7|6997.3|6994.9|6995.5|6993.2|210
1637094600000|2021-11-16 20:30:00|6996|6994.2|6993|6991.2|6996.6|6994.7|6992.9|6990.6|241
1637094900000|2021-11-16 20:35:00|6993.2|6991.4|6993|6991.2|6994.3|6991.9|6991.8|6989.6|201
1637095200000|2021-11-16 20:40:00|6992.7|6990.9|6991.5|6989.7|6993.4|6991|6991.1|6988.7|249
1637095500000|2021-11-16 20:45:00|6991.4|6989.6|6992.1|6990.3|6992.2|6990.4|6990.5|6988.7|211
1637095800000|2021-11-16 20:50:00|6992|6990.2|6990.9|6987.9|6993.4|6991.2|6990|6987.7|282
1637096100000|2021-11-16 20:55:00|6990.2|6988.4|6990.2|6987.2|6990.9|6988.4|6987|6984.8|435
1637096400000|2021-11-16 21:00:00|6990.3|6987.3|6989.2|6987.4|6990.7|6988.4|6986.1|6984.3|258
1637096700000|2021-11-16 21:05:00|6989.1|6987.3|6988.6|6985.6|6989.8|6987.5|6987.9|6985.3|135
1637097000000|2021-11-16 21:10:00|6988.7|6985.7|6990.1|6987.1|6990.1|6987.2|6987.4|6984.9|203
1637097300000|2021-11-16 21:15:00|6990|6987|6990|6988.2|6990.8|6988.2|6989.3|6987|211
1637097600000|2021-11-16 21:20:00|6989.9|6988.1|6990.2|6987.2|6990.7|6988.3|6989.4|6987.1|140
1637097900000|2021-11-16 21:25:00|6990.3|6987.3|6989.3|6987.5|6991|6988.6|6988.3|6986|132
1637098200000|2021-11-16 21:30:00|6989.4|6987.6|6990.1|6987.1|6991.2|6988.8|6989|6986.8|114
1637098500000|2021-11-16 21:35:00|6989.4|6987.6|6989.9|6986.9|6990.2|6987.8|6989.1|6986.6|69
1637098800000|2021-11-16 21:40:00|6989.8|6986.8|6991|6988|6991.1|6988.4|6989.1|6986.7|123
1637099100000|2021-11-16 21:45:00|6990.8|6987.8|6991.1|6988.1|6991.2|6988.2|6990.8|6987.8|112
1637099400000|2021-11-16 21:50:00|6991.2|6988.2|6991.7|6988.7|6991.7|6988.7|6991|6988|74
1637099700000|2021-11-16 21:55:00|6991.6|6988.6|6993.8|6990.2|7002.6|6990.9|6990.4|6987|409
1637100000000|2021-11-16 22:00:00|6995.2|6989.2|6999.9|6986.9|6999.9|6990|6994.5|6981.8|83
1637100300000|2021-11-16 22:05:00|6999.6|6986.6|6995.1|6987|7002.6|6989.6|6994.2|6981.2|204
1637100600000|2021-11-16 22:10:00|6995|6987.1|6997.1|6985.4|6998.9|6991.2|6994.4|6983.2|268
1637100900000|2021-11-16 22:15:00|6996.9|6986.7|6995.5|6988.6|6997.9|6989.4|6994.6|6983.8|276
1637101200000|2021-11-16 22:20:00|6995.4|6988.5|6995.7|6989.4|6998.1|6990.9|6995|6987.8|207
1637101500000|2021-11-16 22:25:00|6996.2|6988.9|6995.8|6989.4|6996.2|6990.9|6994.8|6988.1|247
1637101800000|2021-11-16 22:30:00|6995.9|6989.2|6996.1|6990|6997.6|6993|6995.1|6989.2|381
1637102100000|2021-11-16 22:35:00|6995.9|6990.2|6994.1|6986.6|6996.2|6990.4|6990.9|6985.6|459
1637102400000|2021-11-16 22:40:00|6993.9|6986.5|6995.9|6987.5|6996.3|6988.9|6993.2|6985.3|504
1637102700000|2021-11-16 22:45:00|6994.8|6987.7|6994.8|6988.3|6997.7|6989.1|6993.5|6985.3|455
1637103000000|2021-11-16 22:50:00|6995.2|6988.4|6993|6987.7|6996.6|6989.4|6992.7|6984.1|499
1637103300000|2021-11-16 22:55:00|6993.1|6988.1|6992.5|6988.6|6994.3|6989.1|6990.2|6986.1|395
1637103600000|2021-11-16 23:00:00|6992.8|6988.4|6990|6987|6999.5|6989.7|6989.7|6985.7|437
1637103900000|2021-11-16 23:05:00|6989.9|6986.9|6988.4|6985.4|6994.2|6986.9|6987.9|6984|307
1637104200000|2021-11-16 23:10:00|6988.6|6985.6|6989.4|6986.4|6989.6|6986.6|6987.9|6984.9|211
1637104500000|2021-11-16 23:15:00|6989.5|6986.5|6988.4|6985.4|6989.5|6986.5|6987.8|6984.8|165
1637104800000|2021-11-16 23:20:00|6988.5|6985.5|6988.7|6985.7|6989.1|6986.1|6988.3|6985.3|96
1637105100000|2021-11-16 23:25:00|6988.8|6985.8|6988.3|6985.3|6989.3|6986.3|6988.2|6985.2|178
1637105400000|2021-11-16 23:30:00|6988.2|6985.2|6989.3|6986.3|6989.5|6986.5|6987.9|6984.9|179
1637105700000|2021-11-16 23:35:00|6989.4|6986.4|6989.4|6986.4|6989.5|6987|6987.9|6985.3|126
1637106000000|2021-11-16 23:40:00|6989.3|6986.3|6988.2|6985.2|6989.4|6986.4|6987.9|6985.1|127
1637106300000|2021-11-16 23:45:00|6988.3|6985.3|6991.5|6988.5|6991.6|6988.6|6988.1|6985.1|103
1637106600000|2021-11-16 23:50:00|6991.4|6988.4|6992|6989|6992.4|6990.2|6991.1|6988.4|110
1637106900000|2021-11-16 23:55:00|6991.9|6988.9|6991.3|6988.3|6992.3|6989.8|6990.4|6988|117
1637107200000|2021-11-17 00:00:00|6991.4|6988.4|6988.5|6986.7|6991.4|6988.9|6987.5|6985.4|234
1637107500000|2021-11-17 00:05:00|6988.4|6986.6|6991.8|6988.8|6991.8|6989.3|6987.9|6985.6|234
1637107800000|2021-11-17 00:10:00|6990.7|6988.9|6988.6|6986.8|6991.7|6989.8|6987.8|6986|229
1637108100000|2021-11-17 00:15:00|6988.5|6986.7|6990.9|6989.1|6991.1|6989.3|6988.4|6986.6|172
1637108400000|2021-11-17 00:20:00|6991|6989.2|6989.8|6988|6991.3|6989.5|6988.8|6987|149
1637108700000|2021-11-17 00:25:00|6989.7|6987.9|6990.8|6987.8|6991|6988.5|6988.5|6986.2|258
1637109000000|2021-11-17 00:30:00|6990.7|6987.7|6990.2|6988.4|6991.3|6988.4|6986.9|6984.6|448
1637109300000|2021-11-17 00:35:00|6990|6988.2|6988|6986.2|6991.8|6989.5|6987|6984.7|353
1637109600000|2021-11-17 00:40:00|6987.9|6986.1|6988.1|6986.3|6989.5|6987.4|6987.3|6985.3|220
1637109900000|2021-11-17 00:45:00|6988.2|6986.4|6989.6|6987.8|6990.2|6988.4|6988.1|6985.8|198
1637110200000|2021-11-17 00:50:00|6989.7|6987.9|6989.3|6987.5|6993.2|6991.4|6988.5|6986.2|348
1637110500000|2021-11-17 00:55:00|6989.4|6987.6|6991.2|6989.4|6991.9|6989.6|6988.9|6986.6|286
1637110800000|2021-11-17 01:00:00|6991.1|6989.3|6992.7|6990.9|6994.5|6992.7|6991|6988.9|350
1637111100000|2021-11-17 01:05:00|6993.3|6990.3|6992.6|6990.8|6994.7|6992.5|6991.6|6989.3|317
1637111400000|2021-11-17 01:10:00|6992.5|6990.7|6994.9|6991.9|6996.2|6993.2|6990.4|6988.2|379
1637111700000|2021-11-17 01:15:00|6994.8|6991.8|6996.9|6995.1|6997.8|6995.4|6993|6990.7|302
1637112000000|2021-11-17 01:20:00|6996.5|6994.7|6996.8|6993.8|6997|6994.8|6994.4|6992.3|328
1637112300000|2021-11-17 01:25:00|6996.9|6993.9|6998.8|6997|6999.6|6997.8|6996.7|6993.7|324
1637112600000|2021-11-17 01:30:00|6998.7|6996.9|6996.7|6994.9|6998.8|6997|6996.2|6994.4|330
1637112900000|2021-11-17 01:35:00|6996.8|6995|6995.9|6994.1|6998.8|6996.9|6995.9|6994.1|207
1637113200000|2021-11-17 01:40:00|6996|6994.2|6992.5|6990.7|6996.1|6994.3|6992|6989.9|313
1637113500000|2021-11-17 01:45:00|6992.4|6990.6|6992.3|6990.5|6992.9|6991.1|6990.7|6988.9|348
1637113800000|2021-11-17 01:50:00|6992.2|6990.4|6991.9|6990.1|6993|6991.2|6990.4|6988.4|269
1637114100000|2021-11-17 01:55:00|6991.8|6990|6994|6992.2|6995.2|6992.8|6990.7|6988.9|351
1637114400000|2021-11-17 02:00:00|6993.9|6992.1|6991.5|6989.7|6994|6992.2|6990|6988.2|369
1637114700000|2021-11-17 02:05:00|6991.4|6989.6|6994|6992.2|6994|6992.2|6991.1|6989.3|267
1637115000000|2021-11-17 02:10:00|6993.9|6992.1|6995.1|6993.3|6995.5|6993.7|6992.8|6990.8|223
1637115300000|2021-11-17 02:15:00|6995|6993.2|6994.4|6992.6|6995.2|6993.4|6993.2|6991.4|193
1637115600000|2021-11-17 02:20:00|6994.5|6992.7|6994.8|6993|6995.1|6993.3|6993.8|6991.5|199
1637115900000|2021-11-17 02:25:00|6994.9|6993.1|6993.5|6991.7|6994.9|6993.1|6993.3|6991.4|210
1637116200000|2021-11-17 02:30:00|6993.6|6991.8|6994|6992.2|6995|6993.2|6993.4|6991.2|265
1637116500000|2021-11-17 02:35:00|6994.4|6992.6|6994.3|6992.5|6996.2|6994|6994.2|6992.3|203
1637116800000|2021-11-17 02:40:00|6994.4|6992.6|6996.7|6994.9|6996.9|6995.1|6994.4|6992.6|224
1637117100000|2021-11-17 02:45:00|6996.5|6994.7|6993.8|6992|6997.1|6995.3|6993.7|6991.5|229
1637117400000|2021-11-17 02:50:00|6993.9|6992.1|6993.1|6991.3|6995|6992.9|6992.6|6990.8|283
1637117700000|2021-11-17 02:55:00|6993.2|6991.4|6993.9|6992.1|6994.3|6992.5|6992.8|6991|305
1637118000000|2021-11-17 03:00:00|6994|6992.2|6991|6989.2|6994.9|6992.5|6990.8|6989|229
1637118300000|2021-11-17 03:05:00|6991.1|6989.3|6993.4|6991.6|6993.7|6991.9|6990.1|6988|256
1637118600000|2021-11-17 03:10:00|6993.5|6991.7|6993|6991.2|6993.6|6991.8|6990.5|6988.7|319
1637118900000|2021-11-17 03:15:00|6993.1|6991.3|6991.5|6989.7|6993.4|6991.3|6991.1|6989.1|213
1637119200000|2021-11-17 03:20:00|6991.8|6990|6988.1|6986.3|6992|6990.2|6988.1|6985.7|288
1637119500000|2021-11-17 03:25:00|6988|6986.2|6986.7|6984.9|6989.2|6987|6986.6|6984.4|263
1637119800000|2021-11-17 03:30:00|6986.8|6985|6986.2|6984.4|6987.6|6985.5|6986.2|6984.2|218
1637120100000|2021-11-17 03:35:00|6986.3|6984.5|6986.2|6984.4|6987.3|6985|6985.8|6983.9|231
1637120400000|2021-11-17 03:40:00|6986.3|6984.5|6983|6980|6987|6984.8|6981|6978.6|639
1637120700000|2021-11-17 03:45:00|6983.1|6980.1|6984.9|6983.1|6986.5|6983.5|6982.1|6979.1|667
1637121000000|2021-11-17 03:50:00|6985|6983.2|6988.7|6985.7|6988.8|6986.3|6983.5|6981.5|374
1637121300000|2021-11-17 03:55:00|6988.6|6985.6|6986.6|6984.8|6988.6|6985.6|6984.9|6982.4|407
1637121600000|2021-11-17 04:00:00|6987.2|6984.2|6988.3|6986.5|6991.1|6989.3|6986.7|6984.2|268
1637121900000|2021-11-17 04:05:00|6988.4|6986.6|6987.3|6985.5|6989.6|6987.8|6987.2|6984.5|302
1637122200000|2021-11-17 04:10:00|6987.4|6985.6|6989.1|6987.3|6990.2|6988.2|6987.2|6985.3|348
1637122500000|2021-11-17 04:15:00|6989.2|6987.4|6989.8|6988|6991.7|6989.9|6989.1|6987.3|322
1637122800000|2021-11-17 04:20:00|6989.7|6987.9|6990.2|6988.4|6990.7|6988.9|6988.3|6986.4|329
1637123100000|2021-11-17 04:25:00|6990.1|6988.3|6989.1|6987.3|6990.7|6988.9|6988.8|6987|303
1637123400000|2021-11-17 04:30:00|6988.9|6987.1|6988|6986.2|6989.6|6987.8|6987.6|6985.8|249
1637123700000|2021-11-17 04:35:00|6987.9|6986.1|6988.2|6986.4|6988.5|6986.7|6987.6|6985.8|207
1637124000000|2021-11-17 04:40:00|6988.3|6986.5|6994|6992.2|6994.1|6992.3|6988.1|6986.3|230
1637124300000|2021-11-17 04:45:00|6993.9|6992.1|6996.3|6994.5|6997|6994.7|6993|6991.2|224
1637124600000|2021-11-17 04:50:00|6996.2|6994.4|6998.2|6996.4|6999|6996.5|6995.8|6993.8|264
1637124900000|2021-11-17 04:55:00|6998.7|6996.9|6999.5|6997.7|7000.1|6997.7|6997.2|6995|310
1637125200000|2021-11-17 05:00:00|6999.4|6997.6|6999.4|6997.6|7001.1|6999|6999|6997.2|231
1637125500000|2021-11-17 05:05:00|6999.5|6997.7|7001.3|6999.5|7001.6|6999.8|6997.7|6995.9|293
1637125800000|2021-11-17 05:10:00|7001.2|6999.4|7000.5|6998.7|7001.7|6999.9|7000.2|6998.4|275
1637126100000|2021-11-17 05:15:00|7000.4|6998.6|6997.2|6995.4|7002.2|7000.4|6997.1|6994.8|252
1637126400000|2021-11-17 05:20:00|6997.7|6995.9|6999.3|6997.5|6999.7|6997.9|6997.7|6995.9|257
1637126700000|2021-11-17 05:25:00|6999.2|6997.4|6998.8|6997|6999.3|6997.5|6998.1|6996.2|217
1637127000000|2021-11-17 05:30:00|6998.7|6996.9|6999.6|6997.8|7000|6998.1|6998.2|6996.1|240
1637127300000|2021-11-17 05:35:00|6999.5|6997.7|6999.8|6998|7000.7|6998.6|6998.6|6996.8|211
1637127600000|2021-11-17 05:40:00|6999.9|6998.1|6999.5|6997.7|7001.9|6999.9|6999.4|6997.5|238
1637127900000|2021-11-17 05:45:00|6999.6|6997.8|6998.7|6996.9|7000.4|6997.9|6997.5|6995.6|222
1637128200000|2021-11-17 05:50:00|6998.8|6997|6997.7|6995.9|6999.5|6997.7|6997.6|6995.8|216
1637128500000|2021-11-17 05:55:00|6997.6|6995.8|6998.4|6996.6|7000.6|6998.6|6997.4|6995.4|258
1637128800000|2021-11-17 06:00:00|6998.3|6996.5|7001.3|6999.5|7002.2|7000.1|6998.2|6996.4|317
1637129100000|2021-11-17 06:05:00|7001.2|6999.4|7002.4|7000.6|7003.5|7001.4|7000.4|6998.2|337
1637129400000|2021-11-17 06:10:00|7002.3|7000.5|7003.3|7001.5|7003.3|7001.5|7001.7|6999.7|275
1637129700000|2021-11-17 06:15:00|7003.2|7001.4|7004.3|7002.5|7004.5|7002.7|7001.7|6999.9|259
1637130000000|2021-11-17 06:20:00|7004.2|7002.4|7008|7006.2|7009.7|7007.5|7003.1|7001.3|263
1637130300000|2021-11-17 06:25:00|7007.9|7006.1|7008|7006.2|7009.4|7006.9|7006.7|7004.9|241
1637130600000|2021-11-17 06:30:00|7007.9|7006.1|7008.6|7006.8|7009.4|7007.6|7006.5|7004.7|339
1637130900000|2021-11-17 06:35:00|7008.5|7006.7|7007.3|7005.5|7009.1|7007.3|7007.3|7005.5|258
1637131200000|2021-11-17 06:40:00|7007.4|7005.6|7010.2|7008.4|7010.3|7008.5|7007|7005.2|241
1637131500000|2021-11-17 06:45:00|7010.1|7008.3|7009.8|7008|7011.5|7009.4|7009.5|7007.7|304
1637131800000|2021-11-17 06:50:00|7009.7|7007.9|7009.3|7007.5|7010.3|7008.5|7008.8|7007|240
1637132100000|2021-11-17 06:55:00|7009.4|7007.6|7005.8|7002.8|7009.7|7007.9|7005|7002.8|285
1637132400000|2021-11-17 07:00:00|7005.7|7002.7|7008.9|7007.1|7010.6|7008.8|7005.7|7002.7|485
1637132700000|2021-11-17 07:05:00|7009|7007.2|7008.7|7006.9|7011.4|7009.6|7007.6|7005.8|307
1637133000000|2021-11-17 07:10:00|7008.8|7007|7009.8|7006.8|7010.2|7008.4|7006.1|7003.7|350
1637133300000|2021-11-17 07:15:00|7009.9|7006.9|7009|7007.2|7010.7|7008.9|7005.8|7003.4|411
1637133600000|2021-11-17 07:20:00|7008.9|7007.1|7011.1|7009.3|7011.7|7009.4|7007.9|7005.9|366
1637133900000|2021-11-17 07:25:00|7011|7009.2|7017.7|7015.9|7019.4|7017.4|7010.6|7008.1|450
1637134200000|2021-11-17 07:30:00|7017.6|7015.8|7017.4|7015.6|7020|7018.2|7016.7|7014.6|354
1637134500000|2021-11-17 07:35:00|7017.5|7015.7|7014.1|7012.3|7018.3|7016|7012.5|7010.7|394
1637134800000|2021-11-17 07:40:00|7014|7012.2|7012.6|7010.8|7015.2|7013.4|7011.5|7009.7|338
1637135100000|2021-11-17 07:45:00|7012.5|7010.7|7012.6|7010.8|7013.1|7011.3|7011.3|7009|289
1637135400000|2021-11-17 07:50:00|7012.5|7010.7|7012.5|7010.7|7015.6|7013.8|7011.6|7009.5|367
1637135700000|2021-11-17 07:55:00|7012.6|7010.8|7010.6|7008.8|7013.2|7011.4|7009.5|7006.9|399
1637136000000|2021-11-17 08:00:00|7011.1|7008.1|7009.1|7006.1|7012.2|7009.8|7007|7004.9|468
1637136300000|2021-11-17 08:05:00|7009.2|7006.2|7008.4|7005.4|7011.4|7009|7006.5|7004.1|417
1637136600000|2021-11-17 08:10:00|7007.8|7006|7011.4|7009.6|7013.1|7010.7|7007.8|7005.5|384
1637136900000|2021-11-17 08:15:00|7011.3|7009.5|7016.2|7014.4|7016.5|7014.4|7010.7|7008.7|302
1637137200000|2021-11-17 08:20:00|7015.8|7014|7019.1|7017.3|7019.1|7017.3|7015|7013.2|379
1637137500000|2021-11-17 08:25:00|7019|7017.2|7016.2|7014.4|7020.8|7018.4|7016|7014|374
1637137800000|2021-11-17 08:30:00|7016.1|7014.3|7016.9|7015.1|7018.3|7016|7015|7012.6|377
1637138100000|2021-11-17 08:35:00|7017|7015.2|7010.7|7008.9|7017.3|7015.5|7010.5|7008.4|315
1637138400000|2021-11-17 08:40:00|7011|7009.2|7016.8|7015|7017.5|7015.4|7010.7|7008.9|367
1637138700000|2021-11-17 08:45:00|7016.7|7014.9|7015.9|7012.9|7019.4|7016.8|7014.8|7012.5|406
1637139000000|2021-11-17 08:50:00|7015.8|7012.8|7020.1|7017.1|7020.6|7018.2|7015.1|7012.7|355
1637139300000|2021-11-17 08:55:00|7020.2|7017.2|7018.4|7016.6|7021.6|7019.8|7017.7|7015.8|348
1637139600000|2021-11-17 09:00:00|7018.3|7016.5|7016.1|7014.3|7019.4|7017.6|7015.2|7013|351
1637139900000|2021-11-17 09:05:00|7016|7014.2|7014.7|7012.9|7017.6|7015.7|7013.9|7012.1|340
1637140200000|2021-11-17 09:10:00|7014.8|7013|7014.1|7012.3|7016.2|7013.8|7013.2|7010.8|371
1637140500000|2021-11-17 09:15:00|7014|7012.2|7013.2|7010.2|7015.5|7013.2|7011.6|7008.9|375
1637140800000|2021-11-17 09:20:00|7013.1|7010.1|7012.4|7010.6|7014.3|7012.3|7012.1|7009.3|335
1637141100000|2021-11-17 09:25:00|7012.3|7010.5|7008.9|7007.1|7012.3|7010.5|7008.4|7006|343
1637141400000|2021-11-17 09:30:00|7008.8|7007|7008.8|7007|7010.3|7008.4|7007.2|7004.9|301
1637141700000|2021-11-17 09:35:00|7009|7007.2|7007|7004|7009.8|7007.4|7005.2|7002.7|344
1637142000000|2021-11-17 09:40:00|7006.3|7004.5|7007|7004|7008.1|7006.1|7004.5|7002.2|371
1637142300000|2021-11-17 09:45:00|7007.1|7004.1|7004.8|7003|7007.1|7005.2|7003.7|7001.9|314
1637142600000|2021-11-17 09:50:00|7004.9|7003.1|7004.2|7002.4|7009|7006.3|7003.9|7002.1|368
1637142900000|2021-11-17 09:55:00|7003.8|7002|7004.8|7003|7006.2|7004.3|7003.1|7000.7|304
1637143200000|2021-11-17 10:00:00|7004.9|7003.1|7002.6|7000.8|7005.8|7003.5|7001.5|6999.7|341
1637143500000|2021-11-17 10:05:00|7002.5|7000.7|7000.5|6998.7|7002.9|7001.1|6999.9|6997.7|395
1637143800000|2021-11-17 10:10:00|7001.1|6998.1|6998.7|6996.9|7001.8|6999.5|6998.7|6996.9|340
1637144100000|2021-11-17 10:15:00|6998.4|6996.6|6997.6|6995.8|6999.8|6997.5|6996.1|6993.9|307
1637144400000|2021-11-17 10:20:00|6997.7|6995.9|6997.5|6995.7|6999.3|6997.4|6997.2|6994.8|311
1637144700000|2021-11-17 10:25:00|6997.4|6995.6|6999.8|6998|7000.8|6998.6|6996.6|6994.8|302
1637145000000|2021-11-17 10:30:00|6999.9|6998.1|6998.6|6996.8|6999.9|6998.1|6997.2|6995.4|256
1637145300000|2021-11-17 10:35:00|6998.7|6996.9|6997.7|6995.9|7000|6997.8|6997.3|6995.5|288
1637145600000|2021-11-17 10:40:00|6997.1|6995.3|6996.6|6994.8|6998.3|6996.5|6996.4|6994.6|233
1637145900000|2021-11-17 10:45:00|6996.7|6994.9|6997.9|6996.1|6999.2|6997.2|6996.5|6994.7|299
1637146200000|2021-11-17 10:50:00|6998.3|6996.5|6997.2|6995.4|6999.4|6997.5|6997.1|6994.7|336
1637146500000|2021-11-17 10:55:00|6997.1|6995.3|6997.7|6995.9|6998.7|6996.7|6996.5|6994.7|252
1637146800000|2021-11-17 11:00:00|6998.3|6995.3|6998.6|6996.8|6999.2|6997.4|6996.3|6994.2|240
1637147100000|2021-11-17 11:05:00|6998.5|6996.7|7001.9|7000.1|7002|7000.2|6997.6|6995.8|245
1637147400000|2021-11-17 11:10:00|7002|7000.2|7002.8|7001|7004.3|7001.7|7001.5|6999.1|284
1637147700000|2021-11-17 11:15:00|7002.7|7000.9|7003|7001.2|7005.6|7003.1|7001.9|7000.1|259
1637148000000|2021-11-17 11:20:00|7002.6|7000.8|7004.7|7002.9|7005.3|7003.1|7002.5|7000.1|279
1637148300000|2021-11-17 11:25:00|7004.8|7003|7005.9|7002.9|7007.3|7005.1|7004.6|7002.1|222
1637148600000|2021-11-17 11:30:00|7005.3|7003.5|7007.6|7004.6|7008.2|7005.6|7004.8|7002.7|237
1637148900000|2021-11-17 11:35:00|7007.5|7004.5|7005.9|7004.1|7008.6|7006.4|7005.9|7003.9|245
1637149200000|2021-11-17 11:40:00|7006|7004.2|7006.8|7005|7009.3|7006.9|7005.9|7004|208
1637149500000|2021-11-17 11:45:00|7006.9|7005.1|7008|7006.2|7009.1|7007|7006.5|7004.6|221
1637149800000|2021-11-17 11:50:00|7008.1|7006.3|7010.2|7007.2|7010.5|7008.3|7007.6|7005.8|228
1637150100000|2021-11-17 11:55:00|7010.1|7007.1|7011.1|7008.1|7011.9|7009.4|7009.3|7007.1|267
1637150400000|2021-11-17 12:00:00|7011|7008|7013.3|7011.5|7014|7011.7|7009.7|7007.9|333
1637150700000|2021-11-17 12:05:00|7013.2|7011.4|7013.4|7011.6|7013.4|7011.6|7010.7|7008.8|337
1637151000000|2021-11-17 12:10:00|7013.6|7011.8|7013.1|7011.3|7014.6|7012.3|7012|7010|280
1637151300000|2021-11-17 12:15:00|7013.5|7011.7|7015.4|7013.6|7016.3|7014.3|7013|7011.1|330
1637151600000|2021-11-17 12:20:00|7015.5|7013.7|7012.5|7010.7|7016.2|7013.8|7012.4|7010.6|323
1637151900000|2021-11-17 12:25:00|7012.6|7010.8|7008.4|7006.6|7012.8|7011|7008.3|7006|295
1637152200000|2021-11-17 12:30:00|7008.3|7006.5|7005.6|7003.8|7009.3|7007.1|7005|7002.9|259
1637152500000|2021-11-17 12:35:00|7005.7|7003.9|7005.5|7003.7|7007.9|7005.4|7004.1|7002.1|210
1637152800000|2021-11-17 12:40:00|7005.6|7003.8|7008.2|7006.4|7009.3|7006.6|7005.4|7003.6|253
1637153100000|2021-11-17 12:45:00|7008.4|7006.6|7006.3|7003.3|7010.4|7007.9|7005.1|7003|333
1637153400000|2021-11-17 12:50:00|7006.4|7003.4|7008.2|7005.2|7009.2|7006.8|7006|7003.4|310
1637153700000|2021-11-17 12:55:00|7007.4|7005.6|7006.9|7003.9|7008.5|7006.3|7006.3|7003.8|334
1637154000000|2021-11-17 13:00:00|7007.2|7004.2|7005.3|7003.5|7007.3|7005.2|7005.2|7003|302
1637154300000|2021-11-17 13:05:00|7005.2|7003.4|7003.7|7001.9|7006.8|7005|7003.7|7001.9|301
1637154600000|2021-11-17 13:10:00|7003.6|7001.8|7002.6|7000.8|7005|7002.7|7002.6|7000.8|322
1637154900000|2021-11-17 13:15:00|7002.7|7000.9|7005.6|7003.8|7006.3|7003.9|7002.6|7000.4|301
1637155200000|2021-11-17 13:20:00|7006.2|7003.2|7004.6|7002.8|7006.4|7004.6|7004.5|7002.2|274
1637155500000|2021-11-17 13:25:00|7004.7|7002.9|7006.6|7003.6|7007.2|7004.9|7004|7001.5|319
1637155800000|2021-11-17 13:30:00|7006.7|7003.7|7009.5|7007.7|7012.6|7010.1|7004.3|7002.2|530
1637156100000|2021-11-17 13:35:00|7010.2|7007.2|7006.3|7003.3|7010.8|7008.4|7005.6|7003.2|493
1637156400000|2021-11-17 13:40:00|7005.8|7004|7004.2|7001.2|7008.4|7006|7003|7000.7|437
1637156700000|2021-11-17 13:45:00|7004.3|7001.3|7003.2|7001.4|7007.4|7004.7|7001.9|6999.7|397
1637157000000|2021-11-17 13:50:00|7003.1|7001.3|6999.8|6998|7004.2|7001.9|6999.6|6997.2|367
1637157300000|2021-11-17 13:55:00|6999.7|6997.9|6997.5|6995.7|7001.9|6999.6|6997.2|6995.2|382
1637157600000|2021-11-17 14:00:00|6997.6|6995.8|6996.6|6994.8|7000.7|6998.5|6996.2|6994.4|361
1637157900000|2021-11-17 14:05:00|6996.5|6994.7|6994|6992.2|6996.6|6994.8|6993.1|6991.3|370
1637158200000|2021-11-17 14:10:00|6993.9|6992.1|6995.1|6993.3|6996.4|6994.2|6993.4|6991.6|340
1637158500000|2021-11-17 14:15:00|6995|6993.2|6996.5|6994.7|6997|6995.2|6994.2|6992.4|366
1637158800000|2021-11-17 14:20:00|6996.3|6994.5|6998.2|6996.4|6998.3|6996.5|6995.3|6993.5|399
1637159100000|2021-11-17 14:25:00|6998.1|6996.3|6998.8|6997|7000.4|6998.6|6997.1|6995.3|392
1637159400000|2021-11-17 14:30:00|6998.9|6997.1|6998.6|6996.8|7000.5|6998.3|6996.2|6994.4|496
1637159700000|2021-11-17 14:35:00|6998.7|6996.9|6998.1|6996.3|6999.4|6997.6|6995.4|6993.6|426
1637160000000|2021-11-17 14:40:00|6998|6996.2|7004.5|7002.7|7005.1|7003.3|6997.7|6995.9|446
1637160300000|2021-11-17 14:45:00|7004.4|7002.6|7002.5|7000.7|7004.8|7003|7000.9|6999.1|402
1637160600000|2021-11-17 14:50:00|7002.6|7000.8|7000.9|6999.1|7004|7002.2|7000.5|6998.7|366
1637160900000|2021-11-17 14:55:00|7001|6999.2|7000.6|6998.8|7002.2|7000.2|6998.6|6996.8|365
1637161200000|2021-11-17 15:00:00|7000.5|6998.7|7002.2|6999.2|7003|7001.2|6998.3|6996|448
1637161500000|2021-11-17 15:05:00|7001.3|6999.5|7002|7000.2|7002.7|7000.8|6998.2|6996.4|397
1637161800000|2021-11-17 15:10:00|7002.1|7000.3|7002.7|7000.9|7004.1|7002.3|7001.2|6999.4|416
1637162100000|2021-11-17 15:15:00|7002.8|7001|7003.9|7002.1|7004.2|7002.2|7000.6|6998.8|428
1637162400000|2021-11-17 15:20:00|7004|7002.2|7002.3|7000.5|7004.2|7002.2|7001|6999|390
1637162700000|2021-11-17 15:25:00|7002.4|7000.6|7002.2|7000.4|7004.6|7002.6|7001.9|6999.6|416
1637163000000|2021-11-17 15:30:00|7002.8|7001|7000.4|6998.6|7003.8|7001.5|7000.3|6998.5|392
1637163300000|2021-11-17 15:35:00|7000.3|6998.5|6996|6994.2|7000.3|6998.5|6995.7|6993.9|413
1637163600000|2021-11-17 15:40:00|6996.1|6994.3|6996.1|6993.1|6998.3|6996.5|6994.9|6992.7|368
1637163900000|2021-11-17 15:45:00|6995.6|6993.8|6991.2|6989.4|6996.5|6994.1|6990.8|6989|381
1637164200000|2021-11-17 15:50:00|6991.3|6989.5|7001.7|6999.9|7001.8|7000|6991.3|6989.5|444
1637164500000|2021-11-17 15:55:00|7001.4|6999.6|7002.5|7000.7|7002.8|7001|6998.7|6996.8|384
1637164800000|2021-11-17 16:00:00|7002.1|7000.3|6999.2|6997.4|7003.4|7001.1|6999.1|6997.3|350
1637165100000|2021-11-17 16:05:00|6999.3|6997.5|6996.2|6994.4|7000.1|6998.3|6995.1|6993.3|329
1637165400000|2021-11-17 16:10:00|6996.3|6994.5|6993.8|6992|6996.4|6994.6|6993.7|6991.9|278
1637165700000|2021-11-17 16:15:00|6993.7|6991.9|6993.5|6991.7|6995.2|6993.4|6993|6991.2|296
1637166000000|2021-11-17 16:20:00|6993.6|6991.8|6992.1|6990.3|6994|6992.2|6991|6989.2|273
1637166300000|2021-11-17 16:25:00|6992.2|6990.4|6991.1|6989.3|6993.1|6991.3|6991|6989.2|289
1637166600000|2021-11-17 16:30:00|6991.2|6989.4|6991.7|6989.9|6992.6|6990.5|6990.8|6989|270
1637166900000|2021-11-17 16:35:00|6991.8|6990|6989.8|6988|6991.8|6990|6989.1|6987.3|290
1637167200000|2021-11-17 16:40:00|6989.7|6987.9|6988.6|6986.8|6990.1|6988.3|6988.2|6986.4|225
1637167500000|2021-11-17 16:45:00|6988.5|6986.7|6991.1|6989.3|6993.8|6992|6988.2|6986.4|332
1637167800000|2021-11-17 16:50:00|6991.2|6989.4|6992.7|6990.9|6992.8|6991|6990.6|6988.8|251
1637168100000|2021-11-17 16:55:00|6993|6991.2|7000.6|6998.8|7000.8|6999|6992.7|6990.9|395
1637168400000|2021-11-17 17:00:00|7000.5|6998.7|7002.3|7000.5|7003.4|7001.1|7000.5|6998.7|342
1637168700000|2021-11-17 17:05:00|7002.4|7000.6|6998.5|6996.7|7002.8|7000.7|6997.5|6995.3|314
1637169000000|2021-11-17 17:10:00|6998.6|6996.8|6998.7|6996.9|7001.3|6999.4|6998.3|6995.9|302
1637169300000|2021-11-17 17:15:00|6998.8|6997|7002.3|7000.5|7003.2|7001.1|6998.7|6996.7|305
1637169600000|2021-11-17 17:20:00|7002.2|7000.4|7000.2|6998.4|7003.8|7001.5|7000.1|6997.9|342
1637169900000|2021-11-17 17:25:00|7000.3|6998.5|6999.3|6997.5|7001.6|6999.7|6999.2|6996.8|318
1637170200000|2021-11-17 17:30:00|6999.4|6997.6|7000.8|6999|7001.3|6999.3|6997.8|6995.9|374
1637170500000|2021-11-17 17:35:00|7000.9|6999.1|7004.1|7001.1|7004.3|7002.1|6999.5|6997.2|403
1637170800000|2021-11-17 17:40:00|7004|7001|7002.7|7000.9|7004.2|7002.2|7001.5|6999.2|373
1637171100000|2021-11-17 17:45:00|7002.4|7000.6|7002.2|7000.4|7004.3|7002.5|7000.1|6997.7|352
1637171400000|2021-11-17 17:50:00|7002.3|7000.5|7001.7|6999.9|7004.2|7002.2|7000.3|6998.5|387
1637171700000|2021-11-17 17:55:00|7001.5|6999.7|7001.4|6998.4|7002.3|7000.2|7000.6|6998.1|368
1637172000000|2021-11-17 18:00:00|7001.3|6998.3|6998.9|6997.1|7019.4|7006.4|6997.2|6992.5|499
1637172300000|2021-11-17 18:05:00|6999|6997.2|7004.3|7002.5|7004.4|7002.6|6999|6997.2|388
1637172600000|2021-11-17 18:10:00|7004.4|7002.6|7002.8|7001|7004.7|7002.6|7001.1|6998.8|340
1637172900000|2021-11-17 18:15:00|7002.7|7000.9|7004.1|7002.3|7004.2|7002.4|7001|6998.7|361
1637173200000|2021-11-17 18:20:00|7004|7002.2|7004.6|7002.8|7006.1|7004|7003.2|7000.9|348
1637173500000|2021-11-17 18:25:00|7004.4|7002.6|7006.2|7004.4|7007.2|7005.4|7004.4|7002.6|289
1637173800000|2021-11-17 18:30:00|7006.1|7004.3|7003.8|7002|7006.1|7004.3|7003.4|7001.6|339
1637174100000|2021-11-17 18:35:00|7003.7|7001.9|7003|7001.2|7005.4|7003.6|7002.5|7000.7|301
1637174400000|2021-11-17 18:40:00|7003.3|7001.5|7001.3|6999.5|7003.7|7001.5|6999.7|6997.8|311
1637174700000|2021-11-17 18:45:00|7001.2|6999.4|7002|7000.2|7002.6|7000.4|6999.9|6997.7|295
1637175000000|2021-11-17 18:50:00|7002.1|7000.3|7001.7|6999.9|7003.2|7001|7001.5|6999.2|261
1637175300000|2021-11-17 18:55:00|7001.8|7000|7002|7000.2|7003.7|7001.5|7001.6|6999.7|253
1637175600000|2021-11-17 19:00:00|7002.7|6999.7|6999.3|6997.5|7002.8|7001|6997.9|6996.1|353
1637175900000|2021-11-17 19:05:00|6999.2|6997.4|7001.4|6999.6|7001.8|7000|6998.9|6997.1|284
1637176200000|2021-11-17 19:10:00|7001.3|6999.5|7000.9|6999.1|7001.8|6999.8|7000.7|6998.6|215
1637176500000|2021-11-17 19:15:00|7000.8|6999|7001.3|6999.5|7002.9|7000.8|7000|6997.9|336
1637176800000|2021-11-17 19:20:00|7001.2|6999.4|6995.9|6994.1|7001.3|6999.5|6995.8|6993.3|339
1637177100000|2021-11-17 19:25:00|6996|6994.2|6997.5|6995.7|6998.4|6995.9|6995.4|6993|293
1637177400000|2021-11-17 19:30:00|6997.4|6995.6|6996.3|6994.5|6997.8|6995.7|6995.5|6993.4|296
1637177700000|2021-11-17 19:35:00|6996.4|6994.6|6995.4|6993.6|6998.8|6996.4|6995.3|6992.9|233
1637178000000|2021-11-17 19:40:00|6995.6|6993.8|6996.6|6993.6|6997.9|6995.4|6995.1|6993|207
1637178300000|2021-11-17 19:45:00|6996.7|6993.7|6995.9|6994.1|6996.7|6994.8|6994.1|6992.3|224
1637178600000|2021-11-17 19:50:00|6995.8|6994|6995.1|6993.3|6996.5|6994.7|6995|6992.9|229
1637178900000|2021-11-17 19:55:00|6995.2|6993.4|6993.5|6991.7|6995.7|6993.4|6993.5|6990.9|311
1637179200000|2021-11-17 20:00:00|6994.1|6991.1|6992.9|6991.1|6994.4|6991.9|6991|6988.6|379
1637179500000|2021-11-17 20:05:00|6992.8|6991|6993.1|6991.3|6994.2|6991.7|6992.7|6990.5|294
1637179800000|2021-11-17 20:10:00|6993|6991.2|6994.6|6992.8|6994.8|6992.8|6992.7|6990.6|236
1637180100000|2021-11-17 20:15:00|6994.7|6992.9|6997.8|6996|6998.6|6996.4|6994.6|6991.9|272
1637180400000|2021-11-17 20:20:00|6997.7|6995.9|6996.1|6994.3|6998.4|6996|6995.5|6993.6|211
1637180700000|2021-11-17 20:25:00|6996.2|6994.4|6995.7|6992.7|6997.7|6995.4|6994.9|6992.5|233
1637181000000|2021-11-17 20:30:00|6995.8|6992.8|6997.7|6995.9|6998.1|6996|6995.1|6992.7|273
1637181300000|2021-11-17 20:35:00|6997.6|6995.8|7001|6998|7001|6998.6|6997.6|6995.2|253
1637181600000|2021-11-17 20:40:00|7000.9|6997.9|7000.2|6998.4|7001.1|6998.5|6998.7|6996.2|310
1637181900000|2021-11-17 20:45:00|7000.1|6998.3|6998.1|6995.1|7002|6999.7|6997.2|6994.9|286
1637182200000|2021-11-17 20:50:00|6998.2|6995.2|6999.5|6997.7|7000.9|6998.5|6997.4|6995.1|328
1637182500000|2021-11-17 20:55:00|6999.6|6997.8|7000|6997|7001.1|6998.6|6999|6996.6|301
1637182800000|2021-11-17 21:00:00|6999.5|6997.7|6998.3|6996.5|7000.5|6997.9|6997.1|6994.9|285
1637183100000|2021-11-17 21:05:00|6998.2|6996.4|6998.9|6995.9|7000|6998|6997.9|6995.7|187
1637183400000|2021-11-17 21:10:00|6999|6996|6998|6995|6999.2|6996.7|6996.6|6994.5|139
1637183700000|2021-11-17 21:15:00|6998.1|6995.1|6999.3|6997.5|6999.5|6997.7|6997.6|6995|115
1637184000000|2021-11-17 21:20:00|6999.2|6997.4|7000.5|6997.5|7000.5|6998.2|6998.7|6996.6|136
1637184300000|2021-11-17 21:25:00|7000|6998.2|7000.1|6998.3|7001.4|6999.4|6999.7|6997.3|98
1637184600000|2021-11-17 21:30:00|7000|6998.2|7000.8|6999|7001.2|6999.1|6999.8|6997.5|71
1637184900000|2021-11-17 21:35:00|7000.7|6998.9|7001.2|6999.4|7001.5|6999.5|7000.5|6998.3|99
1637185200000|2021-11-17 21:40:00|7001.1|6999.3|7002.4|6999.4|7002.5|6999.9|7000.8|6998.4|90
1637185500000|2021-11-17 21:45:00|7002.5|6999.5|7001.8|6998.8|7002.9|7000.2|7001.7|6998.7|139
1637185800000|2021-11-17 21:50:00|7002|6999|7000.6|6997.6|7002.6|6999.6|7000.2|6997.5|168
1637186100000|2021-11-17 21:55:00|7001.3|6998.3|7004.4|6992.8|7008.3|6998.6|6999.2|6991.6|257
1637186400000|2021-11-17 22:00:00|7004.3|6992.7|7003|6990|7007|6994|7001.6|6988.6|110
1637186700000|2021-11-17 22:05:00|7003.5|6991.3|7002.3|6991.5|7004.7|6993.9|7001.7|6990.4|159
1637187000000|2021-11-17 22:10:00|7002.5|6991.9|7004.4|6991.4|7009.7|6997.1|7002.4|6990.6|294
1637187300000|2021-11-17 22:15:00|7004.2|6991.8|7016|7003|7016|7003|7001.2|6990.3|207
1637187600000|2021-11-17 22:20:00|7016.3|7003.3|7006.3|6993.3|7016.3|7003.3|7002.2|6992.5|322
1637187900000|2021-11-17 22:25:00|7006.2|6993.2|7007.3|6994.3|7008|6996.9|7005.4|6992.5|138
1637188200000|2021-11-17 22:30:00|7006.9|6994.4|7002.8|6996.1|7007.5|6996.9|7001.9|6994.3|465
1637188500000|2021-11-17 22:35:00|7002.5|6996.3|7003.3|6995.8|7004.4|6997.4|7002.4|6995|417
1637188800000|2021-11-17 22:40:00|7003.2|6996|7003.5|6996.2|7004.1|6996.7|7002.7|6995.3|475
1637189100000|2021-11-17 22:45:00|7003.3|6996.3|7002.5|6997|7004.9|6997.9|7001.1|6996.1|418
1637189400000|2021-11-17 22:50:00|7003.4|6996.6|7000.2|6995.2|7003.6|6997.4|6999.4|6994.9|392
1637189700000|2021-11-17 22:55:00|7000|6995.1|6999.9|6995.7|7001.3|6997.7|6997.5|6990|477
1637190000000|2021-11-17 23:00:00|6999.6|6995.8|7001|6998|7007.8|6998.6|6998.5|6992.6|342
1637190300000|2021-11-17 23:05:00|7000.9|6997.9|7001.9|6998.6|7009.7|7000.5|7000.9|6996.3|567
1637190600000|2021-11-17 23:10:00|7001.8|6998.8|7000.8|6997.8|7008.9|7000.8|7000.8|6997.2|271
1637190900000|2021-11-17 23:15:00|7001|6998|7000.8|6997.8|7001.2|6998.2|7000.7|6997.7|154
1637191200000|2021-11-17 23:20:00|7000.7|6997.7|7001.4|6998.4|7002.4|6999.4|7000.6|6997.6|127
1637191500000|2021-11-17 23:25:00|7001.9|6998.9|7003.3|7000.3|7003.7|7001.4|7001.4|6998.8|119
1637191800000|2021-11-17 23:30:00|7003.4|7000.4|6998.6|6996.8|7003.5|7000.9|6998.5|6996.1|157
1637192100000|2021-11-17 23:35:00|6998.7|6996.9|7003.3|7000.3|7003.3|7000.3|6998.5|6996.1|113
1637192400000|2021-11-17 23:40:00|7003.2|7000.2|7002.7|6999.7|7003.4|7000.4|7002.6|6999.6|86
1637192700000|2021-11-17 23:45:00|7002.6|6999.6|7004.3|7002.5|7005.4|7003|7002.2|6999.2|139
1637193000000|2021-11-17 23:50:00|7004.4|7002.6|7003.6|7000.6|7005.3|7002.9|7002.9|7000.4|79
1637193300000|2021-11-17 23:55:00|7003.5|7000.5|7004.4|7001.4|7004.4|7001.9|7003.1|7000.3|105
1637193600000|2021-11-18 00:00:00|7004.3|7001.3|7008.3|7006.5|7008.4|7006.6|7003.6|7001.2|229
1637193900000|2021-11-18 00:05:00|7008.2|7006.4|7004.8|7003|7009.8|7008|7004.7|7002.9|257
1637194200000|2021-11-18 00:10:00|7004.7|7002.9|7006.3|7004.5|7006.9|7005.1|7004.4|7002.6|202
1637194500000|2021-11-18 00:15:00|7006.4|7004.6|7007.1|7005.3|7007.2|7005.4|7005.8|7003.5|171
1637194800000|2021-11-18 00:20:00|7007|7005.2|7008.9|7007.1|7012.1|7009.8|7006.3|7004.5|238
1637195100000|2021-11-18 00:25:00|7009|7007.2|7007.8|7006|7009.3|7007.5|7007.2|7005.4|223
1637195400000|2021-11-18 00:30:00|7007.7|7005.9|7006.1|7004.3|7008|7006.2|7005.5|7003.7|272
1637195700000|2021-11-18 00:35:00|7006|7004.2|7005.3|7003.5|7006.4|7004.6|7004.4|7002.5|203
1637196000000|2021-11-18 00:40:00|7004.9|7003.1|7004.9|7003.1|7005.5|7003.6|7003.2|7001.4|200
1637196300000|2021-11-18 00:45:00|7005.1|7003.3|7008.4|7006.6|7009.2|7007.4|7005|7003.2|244
1637196600000|2021-11-18 00:50:00|7008.5|7006.7|7004.2|7002.4|7008.6|7006.8|7004.1|7002.3|229
1637196900000|2021-11-18 00:55:00|7004.4|7002.6|7005.9|7004.1|7007.7|7005.9|7004.4|7002.6|308
1637197200000|2021-11-18 01:00:00|7006|7004.2|7003.7|7001.9|7008.3|7006|7003.5|7001.2|421
1637197500000|2021-11-18 01:05:00|7004.1|7002.3|7005.5|7003.7|7005.7|7003.9|7003.3|7001.3|318
1637197800000|2021-11-18 01:10:00|7005.6|7003.8|7003|7001.2|7005.7|7003.9|7002.9|7001.1|283
1637198100000|2021-11-18 01:15:00|7002.9|7001.1|7005.5|7003.7|7006.6|7004.3|7001.5|6999.7|349
1637198400000|2021-11-18 01:20:00|7005.6|7003.8|7003.5|7001.7|7005.6|7003.8|7002.8|7000.5|254
1637198700000|2021-11-18 01:25:00|7003.4|7001.6|7003.5|7001.7|7005.5|7003.7|7002.8|7000.7|240
1637199000000|2021-11-18 01:30:00|7003.1|7001.3|6999.6|6997.8|7003.2|7001.4|6999.1|6997.3|328
1637199300000|2021-11-18 01:35:00|6999.1|6997.3|6997.1|6995.3|7000.2|6998.4|6996.9|6994.6|318
1637199600000|2021-11-18 01:40:00|6996.8|6995|6997.4|6995.6|7000|6997.7|6995.6|6993.8|358
1637199900000|2021-11-18 01:45:00|6997.3|6995.5|6999.8|6998|6999.9|6998.1|6997.2|6995.4|276
1637200200000|2021-11-18 01:50:00|6999.9|6998.1|6998.1|6996.3|7000.7|6998.6|6996.4|6994|340
1637200500000|2021-11-18 01:55:00|6998.2|6996.4|7000.8|6997.8|7000.9|6997.9|6996.7|6994.4|398
1637200800000|2021-11-18 02:00:00|7001|6998|7012.8|7009.8|7018.2|7015.2|7000.4|6997.8|693
1637201100000|2021-11-18 02:05:00|7013|7010|7012.7|7009.7|7017.4|7014.4|7011.3|7008.3|512
1637201400000|2021-11-18 02:10:00|7012.6|7009.6|7011|7008|7013.3|7010.3|7008.6|7006.2|379
1637201700000|2021-11-18 02:15:00|7011.1|7008.1|7017.5|7014.5|7018.7|7016.4|7010.3|7007.7|433
1637202000000|2021-11-18 02:20:00|7017.4|7014.4|7025.2|7022.2|7025.4|7022.9|7016.8|7013.8|438
1637202300000|2021-11-18 02:25:00|7025|7022|7024.3|7021.3|7031|7028|7023.2|7020.2|546
1637202600000|2021-11-18 02:30:00|7024.4|7021.4|7019.2|7016.2|7024.4|7022|7017.8|7015.3|500
1637202900000|2021-11-18 02:35:00|7019.7|7016.7|7019.4|7016.4|7020.2|7017.7|7014|7011.4|454
1637203200000|2021-11-18 02:40:00|7019.9|7016.9|7020.2|7017.2|7021.9|7019|7018|7015.5|431
1637203500000|2021-11-18 02:45:00|7020.3|7017.3|7019.5|7016.5|7021.3|7018.8|7017.7|7014.9|487
1637203800000|2021-11-18 02:50:00|7019.6|7016.6|7022|7019|7022.1|7019.4|7018.5|7015.5|405
1637204100000|2021-11-18 02:55:00|7021.9|7018.9|7022.4|7020.6|7024.2|7021.4|7020.6|7018.2|384
1637204400000|2021-11-18 03:00:00|7022.3|7020.5|7023.4|7021.6|7025.6|7023.3|7021.7|7018.8|333
1637204700000|2021-11-18 03:05:00|7023.5|7021.7|7022.8|7021|7024.4|7022.5|7022.8|7020.7|264
1637205000000|2021-11-18 03:10:00|7022.9|7021.1|7021.7|7019.9|7024.8|7022.5|7021.6|7019.4|294
1637205300000|2021-11-18 03:15:00|7021.6|7019.8|7017.2|7015.4|7021.6|7019.8|7017|7014.8|316
1637205600000|2021-11-18 03:20:00|7017.1|7015.3|7016.8|7015|7018.7|7016.5|7016.4|7014.1|313
1637205900000|2021-11-18 03:25:00|7016.9|7015.1|7015.9|7014.1|7018|7015.6|7014.9|7012.7|232
1637206200000|2021-11-18 03:30:00|7015.8|7014|7019.3|7017.5|7019.3|7017.5|7015.5|7013.2|219
1637206500000|2021-11-18 03:35:00|7019.1|7017.3|7019.7|7017.9|7020.8|7019|7018.7|7016.9|262
1637206800000|2021-11-18 03:40:00|7019.8|7018|7022.5|7020.7|7023.8|7021.5|7019.4|7017.2|267
1637207100000|2021-11-18 03:45:00|7022.4|7020.6|7024.1|7022.3|7024.8|7022.5|7022.1|7019.8|241
1637207400000|2021-11-18 03:50:00|7024|7022.2|7027.1|7025.3|7028.8|7026.7|7023.9|7022.1|343
1637207700000|2021-11-18 03:55:00|7027.2|7025.4|7025.5|7022.5|7030.1|7027.6|7024.4|7022|294
1637208000000|2021-11-18 04:00:00|7025.4|7022.4|7025.8|7024|7027.3|7025.3|7024.3|7022|276
1637208300000|2021-11-18 04:05:00|7025.6|7023.8|7028.5|7025.5|7029|7026.7|7025.3|7023.1|229
1637208600000|2021-11-18 04:10:00|7027.9|7026.1|7027.9|7024.9|7029.6|7027.4|7027.3|7024.9|217
1637208900000|2021-11-18 04:15:00|7028|7025|7027|7025.2|7028.4|7025.9|7026.7|7024.4|217
1637209200000|2021-11-18 04:20:00|7027.1|7025.3|7028.2|7026.4|7029.1|7026.7|7027|7024.6|236
1637209500000|2021-11-18 04:25:00|7028.3|7026.5|7030.6|7028.8|7031|7029.2|7028.2|7026.4|207
1637209800000|2021-11-18 04:30:00|7030.7|7028.9|7029.3|7027.5|7031.1|7028.9|7027.8|7025.6|239
1637210100000|2021-11-18 04:35:00|7029.2|7027.4|7028.7|7026.9|7030.6|7028.5|7027.8|7025.7|269
1637210400000|2021-11-18 04:40:00|7028.6|7026.8|7028.3|7026.5|7029.4|7027.1|7026|7024.2|243
1637210700000|2021-11-18 04:45:00|7028.2|7026.4|7026.1|7024.3|7028.9|7027.1|7025.5|7023.4|243
1637211000000|2021-11-18 04:50:00|7026|7024.2|7024.9|7023.1|7026.5|7024.4|7023.5|7021.4|230
1637211300000|2021-11-18 04:55:00|7025|7023.2|7024|7022.2|7025.3|7023.3|7023.2|7021.4|257
1637211600000|2021-11-18 05:00:00|7023.9|7022.1|7023.9|7022.1|7025.6|7023.3|7023.7|7021.9|207
1637211900000|2021-11-18 05:05:00|7023.5|7021.7|7021.4|7019.6|7023.7|7021.8|7020.6|7018.4|391
1637212200000|2021-11-18 05:10:00|7021.3|7019.5|7023.4|7020.4|7024|7021.6|7020|7017.6|335
1637212500000|2021-11-18 05:15:00|7023.5|7020.5|7025.5|7022.5|7027.7|7025.4|7023|7020.5|392
1637212800000|2021-11-18 05:20:00|7025.3|7022.3|7024.8|7021.8|7026|7023.9|7023.7|7021.4|319
1637213100000|2021-11-18 05:25:00|7024.9|7021.9|7024.7|7022.9|7025.8|7023.5|7023.5|7021.3|266
1637213400000|2021-11-18 05:30:00|7024.8|7023|7024.2|7022.4|7025.8|7023.5|7022.5|7020.1|257
1637213700000|2021-11-18 05:35:00|7024.4|7022.6|7025.2|7023.4|7026.5|7024.4|7024.3|7021.9|218
1637214000000|2021-11-18 05:40:00|7025.1|7023.3|7026.3|7024.5|7026.9|7024.6|7024.5|7022.4|240
1637214300000|2021-11-18 05:45:00|7026.4|7024.6|7022.8|7021|7027|7025|7022.5|7020.7|258
1637214600000|2021-11-18 05:50:00|7022.6|7020.8|7024.7|7022.9|7025.7|7023.9|7022.6|7020.7|228
1637214900000|2021-11-18 05:55:00|7024.6|7022.8|7027.1|7025.3|7027.8|7025.9|7024.6|7022.8|265
1637215200000|2021-11-18 06:00:00|7027.2|7025.4|7028.2|7026.4|7028.9|7026.8|7026.5|7024.7|317
1637215500000|2021-11-18 06:05:00|7028.3|7026.5|7027.9|7024.9|7030|7027.5|7026.5|7023.8|285
1637215800000|2021-11-18 06:10:00|7028|7025|7031.5|7029.7|7033.5|7030.9|7027.3|7025|303
1637216100000|2021-11-18 06:15:00|7031.6|7029.8|7032.6|7030.8|7032.6|7030.8|7029.9|7027.8|290
1637216400000|2021-11-18 06:20:00|7032.3|7030.5|7031.5|7029.7|7033.1|7031.3|7030.9|7028.6|245
1637216700000|2021-11-18 06:25:00|7031.4|7029.6|7030.1|7028.3|7033.6|7031.8|7029.7|7027.3|291
1637217000000|2021-11-18 06:30:00|7030|7028.2|7029.2|7027.4|7031.9|7029.8|7029.2|7027.4|255
1637217300000|2021-11-18 06:35:00|7029.8|7028|7028.7|7026.9|7030.3|7028.5|7028|7026.2|243
1637217600000|2021-11-18 06:40:00|7028.6|7026.8|7027.3|7025.5|7028.7|7026.9|7025.9|7024.1|334
1637217900000|2021-11-18 06:45:00|7027.2|7025.4|7027.7|7025.9|7028.8|7026.9|7027|7025.2|264
1637218200000|2021-11-18 06:50:00|7027.5|7025.7|7025.7|7023.9|7028.1|7026.3|7024.8|7023|279
1637218500000|2021-11-18 06:55:00|7025.9|7024.1|7029|7027.2|7029.9|7027.5|7025.9|7024.1|272
1637218800000|2021-11-18 07:00:00|7029.6|7026.6|7031.2|7029.4|7032|7030.2|7029.1|7026.6|342
1637219100000|2021-11-18 07:05:00|7031.3|7029.5|7036.2|7033.2|7036.2|7033.9|7031.2|7029.4|362
1637219400000|2021-11-18 07:10:00|7036.3|7033.3|7039.7|7037.9|7040.7|7038.2|7035.3|7033.1|388
1637219700000|2021-11-18 07:15:00|7039.3|7037.5|7042.9|7039.9|7045.5|7043.3|7038.9|7036.7|438
1637220000000|2021-11-18 07:20:00|7042.3|7040.5|7044.7|7041.7|7045.3|7043|7042.1|7039.7|448
1637220300000|2021-11-18 07:25:00|7044.1|7042.3|7046.8|7045|7047.8|7045.4|7044.1|7041.7|373
1637220600000|2021-11-18 07:30:00|7046.9|7045.1|7044.5|7041.5|7047.7|7045.4|7043.9|7040.9|362
1637220900000|2021-11-18 07:35:00|7044.6|7041.6|7044.5|7042.7|7045.8|7044|7043.7|7041.4|349
1637221200000|2021-11-18 07:40:00|7044.6|7042.8|7046.1|7044.3|7046.3|7044.5|7044.3|7042|351
1637221500000|2021-11-18 07:45:00|7046.2|7044.4|7046.1|7044.3|7047.1|7045.1|7044|7041.7|341
1637221800000|2021-11-18 07:50:00|7046|7044.2|7046.3|7044.5|7046.7|7044.9|7044.7|7042.3|306
1637222100000|2021-11-18 07:55:00|7046.1|7044.3|7046.2|7044.4|7047.2|7045.4|7045.7|7043.8|362
1637222400000|2021-11-18 08:00:00|7046.3|7044.5|7042.7|7040.9|7047.1|7045.3|7042.5|7040.7|402
1637222700000|2021-11-18 08:05:00|7042.6|7040.8|7045.9|7042.9|7046.1|7043.9|7041.6|7039.7|363
1637223000000|2021-11-18 08:10:00|7045.8|7042.8|7041.4|7039.6|7046|7043.5|7041.3|7039.5|381
1637223300000|2021-11-18 08:15:00|7041.5|7039.7|7043.3|7041.5|7044.3|7041.9|7041.4|7039.2|371
1637223600000|2021-11-18 08:20:00|7043.9|7040.9|7044.1|7042.3|7044.9|7042.4|7041|7039.1|385
1637223900000|2021-11-18 08:25:00|7044.2|7042.4|7044.8|7043|7046.3|7043.9|7042.7|7040.4|351
1637224200000|2021-11-18 08:30:00|7044.7|7042.9|7036.8|7035|7045.3|7042.9|7036.2|7033.8|447
1637224500000|2021-11-18 08:35:00|7036.7|7034.9|7036.8|7035|7037.6|7035.8|7035.1|7033|360
1637224800000|2021-11-18 08:40:00|7036.9|7035.1|7036.2|7034.4|7037.2|7035.1|7033.9|7032.1|401
1637225100000|2021-11-18 08:45:00|7036.3|7034.5|7039.2|7037.4|7039.7|7037.4|7035.5|7033.7|371
1637225400000|2021-11-18 08:50:00|7039.4|7037.6|7038.9|7035.9|7039.9|7037.6|7036.1|7033.7|303
1637225700000|2021-11-18 08:55:00|7038.8|7035.8|7039.7|7037.9|7041.1|7038.7|7035.8|7033.6|433
1637226000000|2021-11-18 09:00:00|7039.8|7038|7040.2|7037.2|7042.5|7040.2|7038.7|7036.6|387
1637226300000|2021-11-18 09:05:00|7039.6|7037.8|7039.6|7037.8|7042.3|7039.6|7038.8|7036.4|321
1637226600000|2021-11-18 09:10:00|7040.1|7037.1|7040.6|7038.8|7041.3|7038.9|7038.4|7035.9|272
1637226900000|2021-11-18 09:15:00|7040.5|7038.7|7042.4|7040.6|7042.5|7040.6|7040|7037.8|251
1637227200000|2021-11-18 09:20:00|7042.3|7040.5|7043|7041.2|7044.5|7042.2|7041.5|7039.2|288
1637227500000|2021-11-18 09:25:00|7043.1|7041.3|7047|7045.2|7047|7045.2|7042.6|7040|279
1637227800000|2021-11-18 09:30:00|7046.9|7045.1|7050.5|7047.5|7051.2|7048.8|7046.1|7043.8|374
1637228100000|2021-11-18 09:35:00|7050.4|7047.4|7049.7|7047.9|7051.2|7049|7049.3|7046.9|311
1637228400000|2021-11-18 09:40:00|7049.9|7046.9|7050.7|7048.9|7053.1|7050.5|7049.9|7046.9|294
1637228700000|2021-11-18 09:45:00|7050.6|7048.8|7047.5|7044.5|7051.3|7048.8|7046.7|7044.3|339
1637229000000|2021-11-18 09:50:00|7047.6|7044.6|7047.9|7044.9|7047.9|7045.1|7044.5|7042.6|334
1637229300000|2021-11-18 09:55:00|7048|7045|7046.9|7043.9|7048.5|7046|7045.5|7043.3|327
1637229600000|2021-11-18 10:00:00|7046.8|7043.8|7044|7042.2|7047.4|7045|7043.5|7040.9|357
1637229900000|2021-11-18 10:05:00|7043.9|7042.1|7046|7044.2|7046.6|7044.4|7043.8|7042|311
1637230200000|2021-11-18 10:10:00|7046.1|7044.3|7045.5|7042.5|7047.6|7045.4|7044.7|7042.5|342
1637230500000|2021-11-18 10:15:00|7045.4|7042.4|7045.4|7042.4|7046.2|7043.8|7043.4|7040.9|314
1637230800000|2021-11-18 10:20:00|7045.3|7042.3|7044.2|7042.4|7046.1|7043.7|7043|7041.2|274
1637231100000|2021-11-18 10:25:00|7044.3|7042.5|7046.9|7045.1|7049.8|7047.5|7044.2|7042|417
1637231400000|2021-11-18 10:30:00|7047.6|7044.6|7051.2|7049.4|7051.9|7049.4|7046.5|7044.1|289
1637231700000|2021-11-18 10:35:00|7051.3|7049.5|7052.1|7049.1|7052.9|7050.7|7050.7|7047.8|357
1637232000000|2021-11-18 10:40:00|7052|7049|7051.3|7048.3|7052.4|7050|7051.1|7048.2|252
1637232300000|2021-11-18 10:45:00|7050.7|7048.9|7048.1|7046.3|7051.9|7049.4|7048.1|7045.8|291
1637232600000|2021-11-18 10:50:00|7048.8|7045.8|7050.8|7049|7051.3|7049|7047.7|7045.1|281
1637232900000|2021-11-18 10:55:00|7050.7|7048.9|7050.3|7047.3|7050.9|7049|7048.9|7046.6|414
1637233200000|2021-11-18 11:00:00|7050.4|7047.4|7052.3|7049.3|7052.7|7050.3|7049.4|7047.1|331
1637233500000|2021-11-18 11:05:00|7052.4|7049.4|7051.2|7049.4|7053.6|7051.3|7049.2|7046.7|326
1637233800000|2021-11-18 11:10:00|7051.1|7049.3|7048.1|7046.3|7051.7|7049.5|7047.9|7045.1|258
1637234100000|2021-11-18 11:15:00|7048.2|7046.4|7050.2|7048.4|7050.4|7048.6|7047.4|7045.1|272
1637234400000|2021-11-18 11:20:00|7050.1|7048.3|7052.1|7050.3|7053.4|7051.3|7050.1|7047.9|292
1637234700000|2021-11-18 11:25:00|7052.2|7050.4|7052.8|7051|7053.6|7051.8|7052|7049.9|328
1637235000000|2021-11-18 11:30:00|7052.9|7051.1|7053.2|7051.4|7053.9|7052|7052.6|7050.8|238
1637235300000|2021-11-18 11:35:00|7053.1|7051.3|7051.6|7049.8|7053.7|7051.9|7051|7049.2|239
1637235600000|2021-11-18 11:40:00|7051.5|7049.7|7049.6|7047.8|7052.6|7050.8|7049|7047.1|236
1637235900000|2021-11-18 11:45:00|7049.7|7047.9|7047.5|7045.7|7050.7|7048.9|7047.5|7045.7|167
1637236200000|2021-11-18 11:50:00|7047.6|7045.8|7048.1|7045.1|7048.7|7046.8|7046.9|7045.1|190
1637236500000|2021-11-18 11:55:00|7047.4|7045.6|7046.3|7043.3|7048.4|7046.3|7045.4|7043.1|302
1637236800000|2021-11-18 12:00:00|7046.2|7043.2|7046|7044.2|7047.1|7045|7044.5|7042.7|256
1637237100000|2021-11-18 12:05:00|7045.2|7043.4|7049.1|7047.3|7051.1|7048.7|7045|7043.2|242
1637237400000|2021-11-18 12:10:00|7049.5|7047.7|7047.7|7045.9|7050.1|7048.3|7047.6|7045.2|247
1637237700000|2021-11-18 12:15:00|7047.6|7045.8|7043.3|7041.5|7049.2|7047.4|7043.3|7040.9|309
1637238000000|2021-11-18 12:20:00|7043.9|7040.9|7042.6|7040.8|7045.3|7042.7|7042|7039.7|373
1637238300000|2021-11-18 12:25:00|7042.7|7040.9|7041.7|7039.9|7043.2|7041.4|7040.9|7039|268
1637238600000|2021-11-18 12:30:00|7041.8|7040|7039.8|7038|7042.4|7040.5|7039.1|7037.3|292
1637238900000|2021-11-18 12:35:00|7039.7|7037.9|7038.4|7036.6|7040.9|7038.9|7037.2|7035|354
1637239200000|2021-11-18 12:40:00|7038.5|7036.7|7043.9|7042.1|7044.3|7042.2|7038.4|7036.6|361
1637239500000|2021-11-18 12:45:00|7044|7042.2|7044.4|7042.6|7046.6|7044.2|7043.9|7041.7|281
1637239800000|2021-11-18 12:50:00|7044.5|7042.7|7047.1|7045.3|7047.5|7045.4|7042.8|7040.9|285
1637240100000|2021-11-18 12:55:00|7047.2|7045.4|7043.8|7042|7048.2|7046.1|7043|7041.2|350
1637240400000|2021-11-18 13:00:00|7043.7|7041.9|7045|7043.2|7045.3|7043.4|7042.4|7039.7|397
1637240700000|2021-11-18 13:05:00|7045.1|7043.3|7047.1|7045.3|7048|7045.8|7043.9|7042.1|372
1637241000000|2021-11-18 13:10:00|7047.2|7045.4|7044.6|7042.8|7047.2|7045.4|7043.4|7041.6|346
1637241300000|2021-11-18 13:15:00|7044.5|7042.7|7041.2|7039.4|7046.1|7043.8|7040.3|7038.5|370
1637241600000|2021-11-18 13:20:00|7041.1|7039.3|7038|7035|7042.8|7040.5|7037.4|7034.7|457
1637241900000|2021-11-18 13:25:00|7038.1|7035.1|7035|7025.4|7038.1|7036.1|7031.4|7025.4|472
1637242200000|2021-11-18 13:30:00|7034.7|7028.7|7034.1|7031.1|7035.3|7032.9|7027.5|7024.5|632
1637242500000|2021-11-18 13:35:00|7034.2|7031.2|7037.9|7034.9|7039.2|7036.8|7031.7|7029.4|544
1637242800000|2021-11-18 13:40:00|7037.4|7035.6|7036.7|7034.9|7038.3|7035.8|7032.7|7030.5|525
1637243100000|2021-11-18 13:45:00|7036.8|7035|7039.7|7037.9|7041.3|7039.2|7036.5|7034|510
1637243400000|2021-11-18 13:50:00|7039.6|7037.8|7038.1|7036.3|7041.2|7038.9|7036.2|7034.3|405
1637243700000|2021-11-18 13:55:00|7038|7036.2|7029.2|7027.4|7038.2|7036.4|7029.2|7027.4|423
1637244000000|2021-11-18 14:00:00|7029.3|7027.5|7029.1|7027.3|7030.3|7028.3|7025.1|7022.8|507
1637244300000|2021-11-18 14:05:00|7029.2|7027.4|7031.9|7028.9|7033.8|7031.7|7028.1|7025.8|484
1637244600000|2021-11-18 14:10:00|7031.8|7028.8|7034.3|7031.3|7035.8|7033.6|7031.4|7028.8|432
1637244900000|2021-11-18 14:15:00|7033.8|7032|7035.7|7032.7|7036.9|7034.5|7033.6|7031.4|427
1637245200000|2021-11-18 14:20:00|7035.6|7032.6|7037.8|7034.8|7038.9|7036.4|7034.5|7032.2|316
1637245500000|2021-11-18 14:25:00|7037.3|7035.5|7036.5|7034.7|7038|7035.7|7034.5|7032.1|413
1637245800000|2021-11-18 14:30:00|7036.6|7034.8|7034|7032.2|7037.6|7035.3|7032.2|7029.7|550
1637246100000|2021-11-18 14:35:00|7034.2|7032.4|7037.7|7034.7|7038.9|7036.4|7033.8|7031.9|524
1637246400000|2021-11-18 14:40:00|7037.1|7035.3|7037.5|7034.5|7040.9|7038.5|7036.9|7034.5|470
1637246700000|2021-11-18 14:45:00|7037.6|7034.6|7033.8|7032|7038|7035.4|7033.4|7031.2|444
1637247000000|2021-11-18 14:50:00|7033.7|7031.9|7028.5|7026.7|7035.7|7033.2|7028.4|7026.2|479
1637247300000|2021-11-18 14:55:00|7028.4|7026.6|7030.2|7027.2|7031|7028.6|7026.8|7024.4|453
1637247600000|2021-11-18 15:00:00|7030.1|7027.1|7029.7|7026.7|7031.7|7029.3|7028|7025.6|503
1637247900000|2021-11-18 15:05:00|7029.5|7026.5|7027.6|7025.8|7030.9|7028.9|7026.8|7024.3|424
1637248200000|2021-11-18 15:10:00|7027.5|7025.7|7012.2|7009.2|7028.2|7025.9|7009.6|7006.6|609
1637248500000|2021-11-18 15:15:00|7012.3|7009.3|7014.2|7011.2|7017.9|7015.2|7011.9|7008.9|530
1637248800000|2021-11-18 15:20:00|7014.3|7011.3|7024|7021|7025.6|7022.6|7013.3|7011.1|644
1637249100000|2021-11-18 15:25:00|7023.7|7020.7|7018.7|7015.7|7025.9|7023.8|7018.3|7015.5|538
1637249400000|2021-11-18 15:30:00|7018.6|7015.6|7024.1|7021.1|7025|7022|7018.4|7015.4|486
1637249700000|2021-11-18 15:35:00|7024|7021|7021.3|7018.3|7025.9|7023.2|7020.7|7018.2|388
1637250000000|2021-11-18 15:40:00|7021.4|7018.4|7017.6|7014.6|7023.3|7020.4|7016.4|7013.7|402
1637250300000|2021-11-18 15:45:00|7016.9|7015.1|7027.1|7024.1|7027.5|7024.9|7016.9|7014.8|525
1637250600000|2021-11-18 15:50:00|7027|7024|7019.6|7016.6|7028.7|7025.9|7018.4|7016|556
1637250900000|2021-11-18 15:55:00|7019.7|7016.7|7019.8|7016.8|7023.4|7021|7018.1|7015.8|510
1637251200000|2021-11-18 16:00:00|7019.9|7016.9|7018|7016.2|7020.1|7017.6|7017|7014.4|512
1637251500000|2021-11-18 16:05:00|7018.1|7016.3|7022.4|7020.6|7024.4|7022.3|7018.1|7016.3|433
1637251800000|2021-11-18 16:10:00|7022.3|7020.5|7028|7026.2|7028.6|7026.4|7021.9|7019.6|456
1637252100000|2021-11-18 16:15:00|7027.9|7026.1|7027.9|7026.1|7030.1|7027.6|7026.9|7024.5|450
1637252400000|2021-11-18 16:20:00|7027.8|7026|7027.6|7025.8|7029|7026.6|7025.8|7023.5|350
1637252700000|2021-11-18 16:25:00|7027.7|7025.9|7027.1|7025.3|7030.1|7027.7|7027|7024.7|382
1637253000000|2021-11-18 16:30:00|7027|7025.2|7030.6|7028.8|7032.8|7030.6|7026.6|7024.8|443
1637253300000|2021-11-18 16:35:00|7031.3|7028.3|7030.4|7028.6|7032.1|7030.3|7029.5|7027.7|425
1637253600000|2021-11-18 16:40:00|7030.7|7028.9|7032.5|7029.5|7034|7031.7|7030.4|7028.3|381
1637253900000|2021-11-18 16:45:00|7031.9|7030.1|7032.2|7030.4|7032.9|7030.5|7029.7|7027.4|436
1637254200000|2021-11-18 16:50:00|7032.3|7030.5|7027.9|7026.1|7032.9|7031.1|7027.2|7025.1|423
1637254500000|2021-11-18 16:55:00|7028|7026.2|7029.9|7028.1|7031.7|7029.6|7027.4|7025.4|389
1637254800000|2021-11-18 17:00:00|7029.7|7027.9|7036.1|7034.3|7036.5|7034.5|7029.4|7027.4|427
1637255100000|2021-11-18 17:05:00|7036.2|7034.4|7036.5|7034.7|7037.9|7035.5|7033.9|7031.6|410
1637255400000|2021-11-18 17:10:00|7037|7035.2|7036.3|7033.3|7037.9|7036.1|7035.6|7033.2|266
1637255700000|2021-11-18 17:15:00|7036.4|7033.4|7032.5|7030.7|7036.6|7034.8|7032.3|7030.2|320
1637256000000|2021-11-18 17:20:00|7032.9|7031.1|7036.2|7034.4|7038.3|7035.9|7032.9|7031|329
1637256300000|2021-11-18 17:25:00|7036.1|7034.3|7039|7037.2|7040.2|7037.9|7034.9|7032.7|425
1637256600000|2021-11-18 17:30:00|7038.9|7037.1|7038.5|7036.7|7040.3|7037.8|7037.3|7035.1|355
1637256900000|2021-11-18 17:35:00|7038.6|7036.8|7039.4|7037.6|7039.6|7037.8|7036.8|7034.4|346
1637257200000|2021-11-18 17:40:00|7039.5|7037.7|7037.9|7036.1|7039.7|7037.9|7037.6|7035.8|313
1637257500000|2021-11-18 17:45:00|7037.8|7036|7036.3|7034.5|7039.8|7037.5|7036.1|7034.2|365
1637257800000|2021-11-18 17:50:00|7036.4|7034.6|7034.5|7032.7|7037.1|7035.3|7033.2|7030.8|359
1637258100000|2021-11-18 17:55:00|7034.4|7032.6|7033.4|7030.4|7034.9|7032.7|7031.1|7028.8|364
1637258400000|2021-11-18 18:00:00|7033.1|7030.1|7034.5|7032.7|7036.3|7032.7|7032.6|7021.4|265
1637258700000|2021-11-18 18:05:00|7034.6|7032.8|7036.8|7035|7037.5|7035.5|7034.5|7032.7|170
1637259000000|2021-11-18 18:10:00|7036.9|7035.1|7037.2|7035.4|7038.3|7035.8|7036.4|7034.2|171
1637259300000|2021-11-18 18:15:00|7037.1|7035.3|7036|7034.2|7037.4|7035.3|7036|7033.7|224
1637259600000|2021-11-18 18:20:00|7035.7|7033.9|7033|7031.2|7036.4|7034.2|7032.7|7030.4|242
1637259900000|2021-11-18 18:25:00|7033.1|7031.3|7031.9|7030.1|7034.2|7032.3|7031.7|7029.6|214
1637260200000|2021-11-18 18:30:00|7031.8|7030|7034.7|7031.7|7034.8|7032.4|7031.2|7029.4|239
1637260500000|2021-11-18 18:35:00|7034|7032.2|7034.1|7032.3|7034.8|7032.4|7032.9|7030.7|162
1637260800000|2021-11-18 18:40:00|7034|7032.2|7034.3|7031.3|7034.8|7032.4|7031.7|7029.4|225
1637261100000|2021-11-18 18:45:00|7034.4|7031.4|7033.3|7031.5|7034.4|7032.2|7032.5|7030.3|194
1637261400000|2021-11-18 18:50:00|7033.2|7031.4|7031.9|7030.1|7033.5|7031.4|7031.7|7029.4|177
1637261700000|2021-11-18 18:55:00|7032|7030.2|7034.1|7031.1|7034.3|7032.1|7031.3|7028.8|182
1637262000000|2021-11-18 19:00:00|7033.6|7031.8|7033.7|7031.9|7034.4|7031.9|7031.7|7029.3|225
1637262300000|2021-11-18 19:05:00|7033.8|7032|7034.7|7031.7|7035.8|7033.4|7033.2|7030.8|176
1637262600000|2021-11-18 19:10:00|7034.5|7031.5|7033.6|7030.6|7034.5|7031.8|7032|7029.6|230
1637262900000|2021-11-18 19:15:00|7033.5|7030.5|7031.5|7029.7|7033.8|7031.3|7030.8|7028.5|241
1637263200000|2021-11-18 19:20:00|7031.6|7029.8|7034.3|7031.3|7034.7|7032.3|7030.9|7028.8|220
1637263500000|2021-11-18 19:25:00|7034.4|7031.4|7032.6|7029.6|7034.9|7032.5|7031.3|7028.8|234
1637263800000|2021-11-18 19:30:00|7032.5|7029.5|7032.8|7029.8|7032.9|7030.7|7030.9|7028.6|249
1637264100000|2021-11-18 19:35:00|7032.2|7030.4|7032|7030.2|7033.7|7031.4|7031.9|7029.7|273
1637264400000|2021-11-18 19:40:00|7032.1|7030.3|7031.9|7030.1|7033.5|7031.4|7031.8|7029.9|233
1637264700000|2021-11-18 19:45:00|7031.7|7029.9|7032.8|7031|7033.5|7031.1|7031.7|7029.3|229
1637265000000|2021-11-18 19:50:00|7033.4|7030.4|7034.8|7031.8|7035|7032.5|7032.5|7029.8|236
1637265300000|2021-11-18 19:55:00|7034.9|7031.9|7036.5|7034.7|7038|7035.6|7034.1|7031.6|319
1637265600000|2021-11-18 20:00:00|7036.4|7034.6|7039.6|7037.8|7039.9|7037.8|7035.4|7032.9|298
1637265900000|2021-11-18 20:05:00|7039.5|7037.7|7040.7|7037.7|7041|7038.6|7039.4|7036.9|204
1637266200000|2021-11-18 20:10:00|7040.6|7037.6|7039.7|7036.7|7041.3|7038.8|7038.9|7036.4|162
1637266500000|2021-11-18 20:15:00|7039.6|7036.6|7039|7036|7039.8|7037.3|7037.9|7035.5|224
1637266800000|2021-11-18 20:20:00|7039.3|7036.3|7041.6|7039.8|7042.6|7040.2|7038.3|7035.9|251
1637267100000|2021-11-18 20:25:00|7042.3|7039.3|7042.1|7039.1|7043.7|7041.3|7041.5|7039|237
1637267400000|2021-11-18 20:30:00|7042|7039|7041.4|7038.4|7042.6|7040.1|7040.5|7038.1|240
1637267700000|2021-11-18 20:35:00|7041.5|7038.5|7041.9|7040.1|7043.2|7040.7|7041|7038.3|209
1637268000000|2021-11-18 20:40:00|7042|7040.2|7040.9|7039.1|7042.8|7040.4|7040.5|7038.1|239
1637268300000|2021-11-18 20:45:00|7041|7039.2|7040.4|7038.6|7042.7|7040.3|7040.1|7037.7|196
1637268600000|2021-11-18 20:50:00|7040.5|7038.7|7042.8|7039.8|7043.3|7040.8|7040.3|7037.9|230
1637268900000|2021-11-18 20:55:00|7042.9|7039.9|7043.6|7041.8|7045.1|7042.6|7041.9|7039.6|270
1637269200000|2021-11-18 21:00:00|7043.5|7041.7|7043.1|7041.3|7044.2|7041.7|7041.8|7039.9|207
1637269500000|2021-11-18 21:05:00|7043|7041.2|7045.5|7043.7|7046.6|7044.3|7042.8|7040.5|173
1637269800000|2021-11-18 21:10:00|7045.6|7043.8|7046.1|7043.1|7047.7|7045.3|7045.4|7043|150
1637270100000|2021-11-18 21:15:00|7045.5|7043.7|7047.2|7044.2|7047.6|7045.6|7045.3|7043|177
1637270400000|2021-11-18 21:20:00|7046.5|7044.7|7046|7044.2|7048.7|7046.2|7045.9|7043.2|233
1637270700000|2021-11-18 21:25:00|7046.1|7044.3|7044.2|7041.2|7046.7|7044.3|7043.5|7040.7|145
1637271000000|2021-11-18 21:30:00|7043.6|7041.8|7045.3|7042.3|7045.7|7043.3|7043.5|7041.1|132
1637271300000|2021-11-18 21:35:00|7045.2|7042.2|7045.8|7042.8|7046.1|7043.4|7045.1|7042.1|156
1637271600000|2021-11-18 21:40:00|7045.7|7042.7|7045.5|7042.5|7045.8|7043.4|7044.2|7041.5|174
1637271900000|2021-11-18 21:45:00|7045.6|7042.6|7045.1|7042.1|7045.8|7042.8|7044.4|7041.8|132
1637272200000|2021-11-18 21:50:00|7045.3|7042.3|7046.5|7043.5|7046.9|7043.9|7045.3|7042.3|133
1637272500000|2021-11-18 21:55:00|7046.2|7043.2|7048.8|7042.4|7053.1|7046.5|7045.8|7032.8|196
1637272800000|2021-11-18 22:00:00|7048.9|7032.8|7049.2|7036.2|7052.8|7045.2|7045.1|7032.1|191
1637273100000|2021-11-18 22:05:00|7050.7|7037.7|7051.5|7039.5|7053.6|7040.7|7047.7|7036.8|308
1637273400000|2021-11-18 22:10:00|7051.4|7039.1|7049.2|7039|7051.7|7040.3|7045.5|7036.9|317
1637273700000|2021-11-18 22:15:00|7049|7038.9|7049.7|7039.5|7050.7|7039.9|7048.8|7038.1|202
1637274000000|2021-11-18 22:20:00|7049.8|7039.6|7046.6|7033.6|7050.9|7040.1|7044.6|7031.6|318
1637274300000|2021-11-18 22:25:00|7047|7034|7047.8|7039.7|7051.9|7041.1|7045.9|7032.9|283
1637274600000|2021-11-18 22:30:00|7047.7|7039.8|7047.2|7041.9|7049|7042|7046.5|7039.2|426
1637274900000|2021-11-18 22:35:00|7047.3|7041.8|7046.2|7040.2|7048.9|7042.1|7045.5|7039.1|493
1637275200000|2021-11-18 22:40:00|7046.4|7040|7046.1|7040.1|7048.2|7041|7045.7|7039.2|557
1637275500000|2021-11-18 22:45:00|7046.3|7040.3|7045.8|7037.5|7047.3|7040.4|7044.1|7033.9|681
1637275800000|2021-11-18 22:50:00|7045.7|7037.3|7047.5|7037.7|7049.7|7039.7|7044.9|7034.6|648
1637276100000|2021-11-18 22:55:00|7047.8|7037.4|7045.8|7037.7|7048.7|7039|7044.9|7035.5|579
1637276400000|2021-11-18 23:00:00|7045.3|7037.6|7047.5|7044.5|7048.5|7045|7045.3|7037.3|347
1637276700000|2021-11-18 23:05:00|7047.6|7044.6|7046.3|7043.3|7047.8|7045.1|7045.9|7042.9|165
1637277000000|2021-11-18 23:10:00|7046.2|7043.2|7045.4|7042.4|7046.3|7043.3|7044.5|7041.5|129
1637277300000|2021-11-18 23:15:00|7045.5|7042.5|7045.1|7043.3|7046.1|7043.3|7044.5|7041.7|139
1637277600000|2021-11-18 23:20:00|7045|7043.2|7045.3|7042.3|7046|7043.2|7044.6|7042.1|136
1637277900000|2021-11-18 23:25:00|7045.2|7042.2|7044.6|7041.6|7045.9|7042.9|7044.4|7041.4|102
1637278200000|2021-11-18 23:30:00|7044.8|7041.8|7043.5|7040.5|7045.3|7042.9|7043.1|7040.3|139
1637278500000|2021-11-18 23:35:00|7043.4|7040.4|7043.7|7040.7|7043.9|7041.4|7042.9|7040.4|87
1637278800000|2021-11-18 23:40:00|7043.8|7040.8|7042.6|7040.8|7043.8|7041.2|7042.3|7039.9|81
1637279100000|2021-11-18 23:45:00|7042.7|7040.9|7045.5|7042.5|7046.3|7043.8|7042.5|7040.2|91
1637279400000|2021-11-18 23:50:00|7045.6|7042.6|7044.3|7041.3|7046|7043.2|7043.9|7041.3|71
1637279700000|2021-11-18 23:55:00|7044.4|7041.4|7042.8|7039.8|7045.3|7043|7042.1|7039.8|131
1637280000000|2021-11-19 00:00:00|7042.7|7039.7|7042|7040.2|7043.7|7041.3|7041.1|7039.1|263
1637280300000|2021-11-19 00:05:00|7041.9|7040.1|7043.6|7041.8|7043.9|7042.1|7041.9|7039.5|225
1637280600000|2021-11-19 00:10:00|7043.7|7041.9|7040.1|7038.3|7044.2|7042.4|7040|7038.2|195
1637280900000|2021-11-19 00:15:00|7039.9|7038.1|7039.8|7038|7041|7039.2|7038.8|7037|210
1637281200000|2021-11-19 00:20:00|7039.7|7037.9|7039|7037.2|7040|7038.2|7038.5|7036.7|141
1637281500000|2021-11-19 00:25:00|7038.9|7037.1|7037|7035.2|7038.9|7037.1|7036.4|7034.6|184
1637281800000|2021-11-19 00:30:00|7037.1|7035.3|7037.9|7036.1|7039.2|7037.4|7037|7035.2|140
1637282100000|2021-11-19 00:35:00|7038|7036.2|7037.5|7035.7|7038.2|7036.4|7036.9|7035.1|227
1637282400000|2021-11-19 00:40:00|7037.6|7035.8|7037.1|7035.3|7038.6|7036.3|7036.9|7035.1|156
1637282700000|2021-11-19 00:45:00|7037.2|7035.4|7038.5|7036.7|7039.6|7037.8|7037|7035.2|121
1637283000000|2021-11-19 00:50:00|7038.4|7036.6|7038.2|7035.2|7038.6|7036.8|7037.1|7035.2|209
1637283300000|2021-11-19 00:55:00|7038.1|7035.1|7037.1|7035.3|7038.4|7036|7036.3|7034.5|160
1637283600000|2021-11-19 01:00:00|7037.2|7035.4|7036.7|7034.9|7038.2|7036.1|7034.6|7032.7|280
1637283900000|2021-11-19 01:05:00|7036.8|7035|7031.8|7030|7036.8|7035|7031.5|7029.7|241
1637284200000|2021-11-19 01:10:00|7031.7|7029.9|7031.4|7029.6|7032.8|7031|7031.4|7029.1|300
1637284500000|2021-11-19 01:15:00|7031.3|7029.5|7029.9|7028.1|7031.6|7029.8|7028|7025.8|326
1637284800000|2021-11-19 01:20:00|7029.8|7028|7034.7|7031.7|7035.3|7032.8|7029.8|7028|289
1637285100000|2021-11-19 01:25:00|7034.8|7031.8|7034.5|7032.7|7036.2|7033.8|7034.1|7031.5|237
1637285400000|2021-11-19 01:30:00|7034.4|7032.6|7034.6|7032.8|7035.6|7033.1|7032.9|7030.8|317
1637285700000|2021-11-19 01:35:00|7034.5|7032.7|7037.9|7036.1|7038.8|7036.5|7034.5|7032.6|292
1637286000000|2021-11-19 01:40:00|7038|7036.2|7042|7040.2|7042.8|7040.6|7037.6|7034.9|274
1637286300000|2021-11-19 01:45:00|7042.6|7039.6|7042.9|7041.1|7045|7042.6|7041.1|7038.8|422
1637286600000|2021-11-19 01:50:00|7043|7041.2|7043.7|7040.7|7044.7|7042.4|7042.6|7040.2|347
1637286900000|2021-11-19 01:55:00|7043.8|7040.8|7043.6|7041.8|7045.8|7043.9|7042.3|7040.3|287
1637287200000|2021-11-19 02:00:00|7043.7|7041.9|7043.1|7041.3|7044.6|7042.6|7042|7039.7|320
1637287500000|2021-11-19 02:05:00|7043.2|7041.4|7041.1|7039.3|7043.5|7041.4|7040.7|7038.4|279
1637287800000|2021-11-19 02:10:00|7041|7039.2|7040.2|7038.4|7041.4|7039.2|7038.3|7035.9|332
1637288100000|2021-11-19 02:15:00|7039.9|7038.1|7041.8|7038.8|7042|7039.8|7039.7|7037.3|242
1637288400000|2021-11-19 02:20:00|7041.9|7038.9|7041.9|7040.1|7042.8|7040.7|7040.8|7038.4|299
1637288700000|2021-11-19 02:25:00|7042|7040.2|7044.5|7041.5|7044.7|7042.8|7041.9|7039.6|216
1637289000000|2021-11-19 02:30:00|7044.4|7041.4|7045.8|7044|7047.4|7045.1|7043.8|7041.3|245
1637289300000|2021-11-19 02:35:00|7045.9|7044.1|7045.3|7042.3|7047|7044.8|7044.2|7042.1|289
1637289600000|2021-11-19 02:40:00|7044.6|7042.8|7043|7041.2|7044.9|7042.8|7042.6|7040.2|289
1637289900000|2021-11-19 02:45:00|7042.9|7041.1|7041.5|7039.7|7044.2|7042.4|7041.4|7039|306
1637290200000|2021-11-19 02:50:00|7041.4|7039.6|7039.2|7036.2|7042.5|7040|7038.5|7036.1|242
1637290500000|2021-11-19 02:55:00|7039.1|7036.1|7036.1|7034.3|7039.8|7038|7035.8|7033.3|329
1637290800000|2021-11-19 03:00:00|7036.2|7034.4|7038|7035|7038.8|7036.5|7035.1|7032.6|311
1637291100000|2021-11-19 03:05:00|7037.9|7034.9|7040.5|7037.5|7040.5|7038.6|7036.9|7034.5|255
1637291400000|2021-11-19 03:10:00|7040.6|7037.6|7040.9|7039.1|7041.4|7039.6|7039.5|7037.5|169
1637291700000|2021-11-19 03:15:00|7040.8|7039|7040|7038.2|7041.8|7039.5|7039.3|7037|280
1637292000000|2021-11-19 03:20:00|7039.9|7038.1|7041.4|7039.6|7041.8|7039.6|7038.9|7036.7|215
1637292300000|2021-11-19 03:25:00|7041.3|7039.5|7040.4|7038.6|7041.8|7039.6|7039.9|7037.7|164
1637292600000|2021-11-19 03:30:00|7040.3|7038.5|7039|7037.2|7040.8|7038.5|7037.3|7035.5|253
1637292900000|2021-11-19 03:35:00|7039.1|7037.3|7039.4|7037.6|7039.9|7037.7|7038.1|7036.2|175
1637293200000|2021-11-19 03:40:00|7039.3|7037.5|7040.2|7038.4|7040.3|7038.5|7038.2|7035.8|195
1637293500000|2021-11-19 03:45:00|7040.1|7038.3|7038.2|7036.4|7040.2|7038.4|7038.1|7036.3|125
1637293800000|2021-11-19 03:50:00|7038.1|7036.3|7038|7036.2|7038.7|7036.6|7036.3|7034|194
1637294100000|2021-11-19 03:55:00|7038.1|7036.3|7037.8|7036|7039|7036.9|7037.2|7034.8|177
1637294400000|2021-11-19 04:00:00|7037.7|7035.9|7038.1|7036.3|7038.8|7036.5|7037.2|7034.7|170
1637294700000|2021-11-19 04:05:00|7038.2|7036.4|7037.7|7035.9|7039|7036.9|7036.8|7035|194
1637295000000|2021-11-19 04:10:00|7037.8|7036|7037.2|7035.4|7038.7|7036.3|7036.5|7034.5|209
1637295300000|2021-11-19 04:15:00|7037.8|7034.8|7037.4|7035.6|7038.7|7036.4|7036.7|7034.6|173
1637295600000|2021-11-19 04:20:00|7037.3|7035.5|7037.6|7035.8|7038.3|7036.1|7036.9|7034.7|126
1637295900000|2021-11-19 04:25:00|7037.8|7036|7037.2|7035.4|7038.7|7036.5|7037.1|7035.1|157
1637296200000|2021-11-19 04:30:00|7037.1|7035.3|7037.9|7036.1|7038.4|7036.1|7037|7035.2|125
1637296500000|2021-11-19 04:35:00|7037.8|7036|7038.4|7036.6|7038.8|7037|7037.6|7035.5|147
1637296800000|2021-11-19 04:40:00|7038.5|7036.7|7038.6|7036.8|7038.8|7037|7038.1|7036.3|127
1637297100000|2021-11-19 04:45:00|7038.5|7036.7|7038.6|7036.8|7039.6|7037.7|7038.3|7036.2|136
1637297400000|2021-11-19 04:50:00|7038.5|7036.7|7037.8|7036|7039|7037.2|7037.3|7035.5|174
1637297700000|2021-11-19 04:55:00|7037.7|7035.9|7035.3|7033.5|7038|7036.2|7035.2|7033.3|155
1637298000000|2021-11-19 05:00:00|7035.4|7033.6|7035.3|7033.5|7036.8|7034.5|7035.1|7032.7|225
1637298300000|2021-11-19 05:05:00|7035.2|7033.4|7037.1|7035.3|7037.5|7035.7|7035.1|7032.8|188
1637298600000|2021-11-19 05:10:00|7037|7035.2|7037.8|7036|7038.5|7036.3|7036.2|7033.9|216
1637298900000|2021-11-19 05:15:00|7037.9|7036.1|7037.7|7035.9|7039|7036.7|7037.4|7035.1|157
1637299200000|2021-11-19 05:20:00|7037.6|7035.8|7040|7038.2|7040.5|7038.3|7037.4|7035.2|205
1637299500000|2021-11-19 05:25:00|7040.1|7038.3|7040.7|7038.9|7041.3|7039.5|7039.9|7037.6|176
1637299800000|2021-11-19 05:30:00|7040.8|7039|7039.5|7037.7|7041.4|7039.1|7039.2|7037.4|204
1637300100000|2021-11-19 05:35:00|7039.4|7037.6|7041.7|7039.9|7042.1|7040.3|7039.1|7037.3|200
1637300400000|2021-11-19 05:40:00|7041.8|7040|7043.1|7041.3|7043.2|7041.4|7041.7|7039.9|229
1637300700000|2021-11-19 05:45:00|7043|7041.2|7042.4|7040.6|7043.2|7041.4|7042.1|7040.3|197
1637301000000|2021-11-19 05:50:00|7042.5|7040.7|7042.7|7040.9|7043.4|7041.6|7042.3|7040.2|160
1637301300000|2021-11-19 05:55:00|7042.8|7041|7043.1|7041.3|7044.3|7042.5|7042.4|7040.6|214
1637301600000|2021-11-19 06:00:00|7042.8|7041|7042.5|7040.7|7044.3|7042.1|7042|7040.2|257
1637301900000|2021-11-19 06:05:00|7042.6|7040.8|7042.7|7040.9|7043|7041.2|7041.4|7039.6|242
1637302200000|2021-11-19 06:10:00|7042.8|7041|7040.9|7039.1|7043.7|7041.4|7040.6|7038.4|221
1637302500000|2021-11-19 06:15:00|7040.8|7039|7042.1|7040.3|7042.1|7040.3|7040.4|7038.6|195
1637302800000|2021-11-19 06:20:00|7042.2|7040.4|7041.6|7039.8|7043|7041.2|7041.5|7039.3|220
1637303100000|2021-11-19 06:25:00|7041.7|7039.9|7042.2|7040.4|7042.4|7040.6|7040.7|7038.9|163
1637303400000|2021-11-19 06:30:00|7042.3|7040.5|7043.8|7040.8|7045.8|7043.5|7042.1|7040.3|196
1637303700000|2021-11-19 06:35:00|7043.7|7040.7|7041.3|7039.5|7043.9|7041.5|7041.1|7039.2|201
1637304000000|2021-11-19 06:40:00|7041.2|7039.4|7043.1|7041.3|7043.4|7041.6|7040.7|7038.9|253
1637304300000|2021-11-19 06:45:00|7043.8|7040.8|7040.1|7038.3|7046.1|7043.8|7040|7038.2|291
1637304600000|2021-11-19 06:50:00|7040|7038.2|7041.1|7039.3|7041.1|7039.3|7039.6|7037.8|229
1637304900000|2021-11-19 06:55:00|7041|7039.2|7041.6|7038.6|7042.1|7040.3|7039.6|7037.3|319
1637305200000|2021-11-19 07:00:00|7042.1|7039.1|7039.9|7038.1|7042.2|7040.4|7039.4|7037.1|297
1637305500000|2021-11-19 07:05:00|7039.8|7038|7041.2|7039.4|7041.5|7039.7|7038.7|7036.6|226
1637305800000|2021-11-19 07:10:00|7041.1|7039.3|7040.8|7039|7042.8|7041|7040.7|7038.9|248
1637306100000|2021-11-19 07:15:00|7040.7|7038.9|7042.7|7039.7|7042.7|7040.5|7039.6|7037.6|233
1637306400000|2021-11-19 07:20:00|7042.8|7039.8|7044.8|7041.8|7044.8|7042.4|7041.8|7039.5|274
1637306700000|2021-11-19 07:25:00|7044.9|7041.9|7043|7041.2|7044.9|7042.4|7041.5|7039.3|301
1637307000000|2021-11-19 07:30:00|7042.9|7041.1|7040.2|7038.4|7043.1|7041.3|7040|7037.7|403
1637307300000|2021-11-19 07:35:00|7040.6|7038.8|7044.3|7042.5|7044.9|7042.9|7040.6|7038.3|306
1637307600000|2021-11-19 07:40:00|7044.4|7042.6|7040.9|7039.1|7044.6|7042.8|7040.7|7038.4|259
1637307900000|2021-11-19 07:45:00|7040.7|7038.9|7040.3|7037.3|7041.3|7039.5|7039.3|7037|267
1637308200000|2021-11-19 07:50:00|7040.4|7037.4|7036.5|7034.7|7040.5|7038.5|7036.4|7034|297
1637308500000|2021-11-19 07:55:00|7036.4|7034.6|7032.8|7031|7038.3|7035.8|7032.4|7030.3|347
1637308800000|2021-11-19 08:00:00|7033.1|7031.3|7031.9|7030.1|7035.2|7033.1|7031|7029.2|412
1637309100000|2021-11-19 08:05:00|7031.8|7030|7032.7|7030.9|7035|7033.1|7031.6|7029.4|394
1637309400000|2021-11-19 08:10:00|7032.8|7031|7036.5|7034.7|7036.5|7034.7|7031.9|7029.7|381
1637309700000|2021-11-19 08:15:00|7036.4|7034.6|7035.4|7033.6|7036.8|7035|7034.4|7032.3|314
1637310000000|2021-11-19 08:20:00|7035.3|7033.5|7030.3|7027.3|7035.4|7033.6|7029.3|7027.2|428
1637310300000|2021-11-19 08:25:00|7030.2|7027.2|7031.1|7029.3|7032.5|7030.2|7027.4|7025.3|339
1637310600000|2021-11-19 08:30:00|7031|7029.2|7028.3|7026.5|7032.4|7030.1|7027.6|7025.1|415
1637310900000|2021-11-19 08:35:00|7028.4|7026.6|7023.8|7020.8|7029|7026.9|7022.2|7019.5|386
1637311200000|2021-11-19 08:40:00|7023.9|7020.9|7025.1|7022.1|7026.4|7024|7021.4|7019|402
1637311500000|2021-11-19 08:45:00|7025.4|7022.4|7024.9|7021.9|7026.2|7023.8|7022|7019.7|511
1637311800000|2021-11-19 08:50:00|7024.8|7021.8|7023.3|7020.3|7025.5|7023.1|7020.9|7018.6|455
1637312100000|2021-11-19 08:55:00|7023.4|7020.4|7021.4|7018.4|7023.4|7020.8|7019.6|7017|402
1637312400000|2021-11-19 09:00:00|7021.3|7018.3|7019.3|7017.5|7021.4|7018.9|7018.1|7015.7|510
1637312700000|2021-11-19 09:05:00|7019.2|7017.4|7017.8|7016|7019.7|7017.4|7015.4|7012.8|499
1637313000000|2021-11-19 09:10:00|7017.7|7015.9|7017.9|7016.1|7021|7018.6|7015.7|7013.7|438
1637313300000|2021-11-19 09:15:00|7018.4|7015.4|7017|7015.2|7019.6|7017.4|7014.5|7012|391
1637313600000|2021-11-19 09:20:00|7016.9|7015.1|7015|7013.2|7018.1|7015.8|7015|7012.7|330
1637313900000|2021-11-19 09:25:00|7015.1|7013.3|7016.3|7013.3|7017.1|7014.7|7011.7|7008.7|670
1637314200000|2021-11-19 09:30:00|7016.1|7013.1|7012.7|7010.9|7016.7|7014.9|7011.2|7008.8|714
1637314500000|2021-11-19 09:35:00|7012.6|7010.8|7008.4|7006.6|7012.9|7010.9|7005.9|7003.4|676
1637314800000|2021-11-19 09:40:00|7008.9|7005.9|7010.2|7008.4|7011|7008.6|7006.6|7004.2|689
1637315100000|2021-11-19 09:45:00|7010.1|7008.3|7009.9|7008.1|7013.6|7011.3|7008|7005.8|651
1637315400000|2021-11-19 09:50:00|7009.8|7008|7006.8|7005|7013|7010.6|7006.7|7004.4|595
1637315700000|2021-11-19 09:55:00|7006.7|7004.9|7008.1|7005.1|7009.9|7007.6|7005.6|7003.2|593
1637316000000|2021-11-19 10:00:00|7008.2|7005.2|7001.4|6998.4|7009.8|7007.3|7000.8|6997.8|611
1637316300000|2021-11-19 10:05:00|7001.5|6998.5|6998.4|6996.6|7007.2|7004.2|6998.1|6996|659
1637316600000|2021-11-19 10:10:00|6998.3|6996.5|6997.2|6994.2|7000.6|6998.3|6996.4|6993.4|624
1637316900000|2021-11-19 10:15:00|6996.9|6993.9|7001|6998|7003|7000.4|6996.4|6993.4|604
1637317200000|2021-11-19 10:20:00|7000.8|6997.8|6999.4|6997.6|7003.5|7001.3|6997.9|6995.3|583
1637317500000|2021-11-19 10:25:00|6999.3|6997.5|7004.6|7002.8|7005|7003|6999.3|6997.4|446
1637317800000|2021-11-19 10:30:00|7004.5|7002.7|7007.4|7004.4|7008|7006|7004.3|7002.2|460
1637318100000|2021-11-19 10:35:00|7007.1|7004.1|7006.4|7004.6|7008.6|7006.6|7003.7|7001.4|559
1637318400000|2021-11-19 10:40:00|7006.5|7004.7|7006.4|7004.6|7010.7|7008.4|7005.7|7003.3|505
1637318700000|2021-11-19 10:45:00|7006.3|7004.5|7007.1|7004.1|7007.4|7004.8|7003.5|7001.1|500
1637319000000|2021-11-19 10:50:00|7007.2|7004.2|7009|7006|7009|7006.8|7004.5|7002.3|599
1637319300000|2021-11-19 10:55:00|7008.5|7006.7|7007.3|7005.5|7009.5|7007.1|7004.7|7002.3|489
1637319600000|2021-11-19 11:00:00|7007.2|7005.4|7007.9|7006.1|7009.2|7007.4|7005.4|7003.1|395
1637319900000|2021-11-19 11:05:00|7007.8|7006|7000.8|6999|7007.9|7006.1|6999.5|6997.7|475
1637320200000|2021-11-19 11:10:00|7000.7|6998.9|7002.7|6999.7|7003.2|7000.6|7000.5|6998.5|368
1637320500000|2021-11-19 11:15:00|7002.2|7000.4|7001.5|6999.7|7004.2|7001.8|7000.9|6999.1|447
1637320800000|2021-11-19 11:20:00|7002|6999|7004.4|7002.6|7005.8|7003.4|7000.7|6998.9|519
1637321100000|2021-11-19 11:25:00|7004.3|7002.5|7007.2|7005.4|7008.2|7005.9|7003.5|7001.2|454
1637321400000|2021-11-19 11:30:00|7007.9|7004.9|7004.9|7003.1|7007.9|7005.8|7003.3|7000.9|446
1637321700000|2021-11-19 11:35:00|7004.8|7003|7004.5|7002.7|7005.7|7003.7|7002.9|7001|492
1637322000000|2021-11-19 11:40:00|7004.6|7002.8|7004.3|7002.5|7004.9|7003|7000.9|6998.5|421
1637322300000|2021-11-19 11:45:00|7004.4|7002.6|7003.5|7001.7|7006|7003.6|7003|7000.9|392
1637322600000|2021-11-19 11:50:00|7003.6|7001.8|7003.1|7001.3|7005.5|7003.1|7002|6999.8|362
1637322900000|2021-11-19 11:55:00|7003.2|7001.4|7006.9|7005.1|7008.8|7006.7|7001.3|6999.3|507
1637323200000|2021-11-19 12:00:00|7007|7005.2|7010.4|7007.4|7010.5|7008.3|7006.5|7004.1|493
1637323500000|2021-11-19 12:05:00|7010.3|7007.3|7009.8|7006.8|7012.3|7009.8|7008.7|7006.3|499
1637323800000|2021-11-19 12:10:00|7009.1|7007.3|7011.1|7009.3|7012|7009.7|7007.6|7005.8|444
1637324100000|2021-11-19 12:15:00|7011.8|7008.8|7012.2|7010.4|7012.8|7010.9|7009.3|7007.3|384
1637324400000|2021-11-19 12:20:00|7012.1|7010.3|7011.3|7009.5|7012.4|7010.4|7010.7|7008.9|316
1637324700000|2021-11-19 12:25:00|7011.2|7009.4|7009.4|7007.6|7011.7|7009.9|7008.6|7006.2|357
1637325000000|2021-11-19 12:30:00|7010.3|7007.3|7004.4|7002.6|7010.3|7007.9|7003.1|7001.2|470
1637325300000|2021-11-19 12:35:00|7004.5|7002.7|7005.1|7002.1|7007.9|7005.9|7004.3|7002|406
1637325600000|2021-11-19 12:40:00|7004.4|7002.6|7004.1|7002.3|7006.4|7004.4|7001.8|6999.5|429
1637325900000|2021-11-19 12:45:00|7004|7002.2|7001.1|6999.3|7004.2|7002.4|7000.6|6998.7|428
1637326200000|2021-11-19 12:50:00|7001.2|6999.4|6999.6|6997.8|7001.8|7000|6999.1|6997.3|433
1637326500000|2021-11-19 12:55:00|6999.5|6997.7|6997.7|6994.7|6999.9|6998.1|6995.3|6992.8|491
1637326800000|2021-11-19 13:00:00|6997.8|6994.8|6995.1|6993.3|6998.5|6996.1|6992.4|6989.9|601
1637327100000|2021-11-19 13:05:00|6995|6993.2|6999.7|6997.9|7001.7|6999.4|6993.9|6992.1|574
1637327400000|2021-11-19 13:10:00|6999.8|6998|7002.3|7000.5|7002.8|7000.7|6996.5|6994.1|470
1637327700000|2021-11-19 13:15:00|7002.2|7000.4|7001|6999.2|7003|7000.6|6999.9|6997.6|411
1637328000000|2021-11-19 13:20:00|7001.1|6999.3|7004.3|7002.5|7005|7002.7|7000.5|6998.3|560
1637328300000|2021-11-19 13:25:00|7004.4|7002.6|7005.2|7003.4|7006.5|7004.1|7001.2|6999.4|527
1637328600000|2021-11-19 13:30:00|7005.3|7003.5|7008.9|7007.1|7010.2|7008.1|7004.3|7001.9|539
1637328900000|2021-11-19 13:35:00|7009|7007.2|7008.7|7006.9|7011.6|7009.4|7005.7|7003.8|507
1637329200000|2021-11-19 13:40:00|7008.8|7007|7013.2|7011.4|7014.3|7012.5|7008.4|7006.5|466
1637329500000|2021-11-19 13:45:00|7013.1|7011.3|7013|7010|7015.6|7013.8|7011.5|7009.3|497
1637329800000|2021-11-19 13:50:00|7012.9|7009.9|7011|7009.2|7014.6|7012.3|7009.8|7007.5|486
1637330100000|2021-11-19 13:55:00|7011.5|7008.5|7010.1|7008.3|7012.6|7010.2|7008.7|7006.9|451
1637330400000|2021-11-19 14:00:00|7010|7008.2|7014|7012.2|7014.9|7012.6|7009.7|7007.3|522
1637330700000|2021-11-19 14:05:00|7013.6|7011.8|7014.2|7011.2|7017.8|7014.8|7013.2|7010.8|444
1637331000000|2021-11-19 14:10:00|7014.3|7011.3|7021.9|7018.9|7023.3|7020.9|7011.8|7009.5|587
1637331300000|2021-11-19 14:15:00|7021.8|7018.8|7020.2|7017.2|7023.5|7020.9|7018.9|7016|735
1637331600000|2021-11-19 14:20:00|7020.1|7017.1|7025.5|7022.5|7026.3|7023.7|7018.6|7015.6|636
1637331900000|2021-11-19 14:25:00|7025.6|7022.6|7023|7021.2|7026.9|7024.3|7020.5|7018.7|583
1637332200000|2021-11-19 14:30:00|7023.1|7021.3|7022.3|7019.3|7024.2|7022.3|7020.2|7017.9|677
1637332500000|2021-11-19 14:35:00|7022.4|7019.4|7020.2|7017.2|7024.7|7022.5|7019|7016.9|676
1637332800000|2021-11-19 14:40:00|7019.9|7018.1|7021.9|7018.9|7023.3|7021.1|7018.5|7016.7|557
1637333100000|2021-11-19 14:45:00|7022|7019|7021.8|7020|7024.1|7021.7|7019.9|7017.9|521
1637333400000|2021-11-19 14:50:00|7022|7020.2|7014.9|7011.9|7022.6|7020.4|7014.1|7011.1|566
1637333700000|2021-11-19 14:55:00|7015|7012|7016.1|7014.3|7017.4|7015.1|7012.4|7009.9|594
1637334000000|2021-11-19 15:00:00|7016.5|7013.5|7008.6|7006.8|7017.3|7015.2|7008.3|7005.4|656
1637334300000|2021-11-19 15:05:00|7009|7007.2|7014.2|7011.2|7014.3|7011.9|7007.4|7005.2|529
1637334600000|2021-11-19 15:10:00|7013.6|7011.8|7014.6|7012.8|7016.3|7014.3|7013|7010.9|491
1637334900000|2021-11-19 15:15:00|7014.5|7012.7|7017.4|7015.6|7018.1|7015.7|7012.7|7010.4|515
1637335200000|2021-11-19 15:20:00|7017.5|7015.7|7017|7015.2|7020.2|7017.8|7016|7013.8|547
1637335500000|2021-11-19 15:25:00|7017.1|7015.3|7016.2|7014.4|7017.3|7015.4|7013.6|7011.8|465
1637335800000|2021-11-19 15:30:00|7016.7|7013.7|7020.6|7018.8|7021|7019.2|7016.1|7013.7|451
1637336100000|2021-11-19 15:35:00|7021.2|7018.2|7023.6|7020.6|7023.6|7021.4|7019.5|7017.7|360
1637336400000|2021-11-19 15:40:00|7023.5|7020.5|7021.2|7019.4|7023.5|7020.9|7020|7017.6|411
1637336700000|2021-11-19 15:45:00|7021.1|7019.3|7012.4|7009.4|7021.1|7019.3|7010.9|7008.5|706
1637337000000|2021-11-19 15:50:00|7012.6|7009.6|7013.1|7011.3|7015.6|7013.2|7011|7008.6|658
1637337300000|2021-11-19 15:55:00|7013.7|7010.7|7015.5|7012.5|7017.4|7014.9|7012.7|7010.2|572
1637337600000|2021-11-19 16:00:00|7015.4|7012.4|7017.5|7014.5|7018.3|7015.6|7013|7010.5|459
1637337900000|2021-11-19 16:05:00|7017.6|7014.6|7014.8|7013|7017.9|7015.3|7014.3|7011.9|446
1637338200000|2021-11-19 16:10:00|7015.8|7012.8|7016.8|7013.8|7017.4|7014.9|7013.9|7011.3|423
1637338500000|2021-11-19 16:15:00|7016.9|7013.9|7018.3|7016.5|7019.6|7017.2|7015.6|7013.2|410
1637338800000|2021-11-19 16:20:00|7018.4|7016.6|7018.6|7016.8|7019.5|7017|7016.8|7014.4|355
1637339100000|2021-11-19 16:25:00|7018.5|7016.7|7018.7|7016.9|7019.6|7017.3|7015.2|7013.2|329
1637339400000|2021-11-19 16:30:00|7018.6|7016.8|7020.8|7019|7022|7020.1|7018.5|7016.2|369
1637339700000|2021-11-19 16:35:00|7020.9|7019.1|7020.8|7019|7022.5|7020.4|7020.3|7018.2|351
1637340000000|2021-11-19 16:40:00|7021.1|7019.3|7020.3|7017.3|7021.5|7019.3|7019.4|7017.1|352
1637340300000|2021-11-19 16:45:00|7020.4|7017.4|7019|7017.2|7020.6|7018.3|7017.5|7014.9|351
1637340600000|2021-11-19 16:50:00|7019.1|7017.3|7016.4|7014.6|7020.6|7018.4|7016.4|7014.2|380
1637340900000|2021-11-19 16:55:00|7016.3|7014.5|7018.1|7015.1|7018.3|7016.2|7016.1|7014.3|310
1637341200000|2021-11-19 17:00:00|7017.4|7015.6|7017|7014|7018.7|7016.4|7016.3|7013.7|391
1637341500000|2021-11-19 17:05:00|7017.1|7014.1|7016.9|7013.9|7017.5|7015.2|7015.3|7012.9|348
1637341800000|2021-11-19 17:10:00|7017|7014|7017.3|7014.3|7017.4|7015|7015.5|7013.3|335
1637342100000|2021-11-19 17:15:00|7017.4|7014.4|7016.3|7013.3|7017.8|7015.7|7015.2|7013.2|347
1637342400000|2021-11-19 17:20:00|7016.2|7013.2|7016.1|7014.3|7017.3|7014.8|7015.1|7012.8|305
1637342700000|2021-11-19 17:25:00|7016|7014.2|7016.1|7014.3|7017.4|7015.2|7015.1|7013.1|260
1637343000000|2021-11-19 17:30:00|7016.8|7013.8|7016.6|7014.8|7018.1|7015.8|7015.6|7013.1|355
1637343300000|2021-11-19 17:35:00|7016.5|7014.7|7007|7004|7019.1|7016.8|7006.5|7004|468
1637343600000|2021-11-19 17:40:00|7007.1|7004.1|7000.6|6997.6|7008|7005.3|6998.9|6996.1|810
1637343900000|2021-11-19 17:45:00|7000.5|6997.5|6999.9|6998.1|7002.6|6999.7|6997.9|6995.1|649
1637344200000|2021-11-19 17:50:00|7000.5|6997.5|7005.7|7002.7|7005.8|7003.2|6999.7|6997.3|594
1637344500000|2021-11-19 17:55:00|7005.5|7002.5|7003.1|7000.1|7006.1|7003.7|7002.5|6999.5|415
1637344800000|2021-11-19 18:00:00|7003|7000|7000.4|6998.6|7004.5|7001.5|6999.3|6996.3|474
1637345100000|2021-11-19 18:05:00|7000.7|6997.7|7005.7|7002.7|7006.5|7003.5|7000.1|6997.6|431
1637345400000|2021-11-19 18:10:00|7005.8|7002.8|7004.3|7001.3|7007.8|7005.1|7003|7000.1|446
1637345700000|2021-11-19 18:15:00|7004.6|7001.6|7004.3|7001.3|7005.6|7003.2|7003|7000.2|344
1637346000000|2021-11-19 18:20:00|7004.2|7001.2|7005.9|7002.9|7006.3|7003.3|7003|7000.6|306
1637346300000|2021-11-19 18:25:00|7006|7003|7002.8|6999.8|7006.6|7004.2|7002.1|6999.5|325
1637346600000|2021-11-19 18:30:00|7002.3|6999.3|7002|6999|7003.5|7001.2|7001.4|6998.9|407
1637346900000|2021-11-19 18:35:00|7002.1|6999.1|6999.4|6996.4|7003|7000.3|6998.8|6996.3|395
1637347200000|2021-11-19 18:40:00|6999.2|6996.2|7001.4|6998.4|7001.7|6999.3|6997.7|6995.3|339
1637347500000|2021-11-19 18:45:00|7001.5|6998.5|6999.1|6997.3|7001.5|6998.7|6998.1|6995.7|328
1637347800000|2021-11-19 18:50:00|6999.4|6996.4|7000.2|6997.2|7000.7|6998.4|6998.4|6995.9|303
1637348100000|2021-11-19 18:55:00|7000.3|6997.3|7001.3|6998.3|7001.4|6999.1|6999.1|6996.6|288
1637348400000|2021-11-19 19:00:00|7000.7|6998.9|7001.7|6998.7|7003.1|7000.9|7000.7|6998.5|219
1637348700000|2021-11-19 19:05:00|7001.8|6998.8|7002.1|7000.3|7002.7|7000.4|7000.1|6997.7|230
1637349000000|2021-11-19 19:10:00|7002|7000.2|7002.5|6999.5|7003|7000.9|7000.5|6998.1|243
1637349300000|2021-11-19 19:15:00|7002.6|6999.6|7002.2|7000.4|7003.5|7001.4|7001.8|6999.4|201
1637349600000|2021-11-19 19:20:00|7002.1|7000.3|7004.6|7001.6|7005.3|7002.7|7001.9|6999.5|277
1637349900000|2021-11-19 19:25:00|7004.5|7001.5|7003.1|7000.1|7005.2|7002.9|7002.4|7000|250
1637350200000|2021-11-19 19:30:00|7002.7|7000.9|7001.9|6998.9|7003.6|7001.4|7001.1|6998.9|253
1637350500000|2021-11-19 19:35:00|7001.4|6999.6|7002.1|7000.3|7003|7000.9|7000.7|6998.9|188
1637350800000|2021-11-19 19:40:00|7002.2|7000.4|7001.7|6999.9|7002.6|7000.4|7000.4|6998.6|196
1637351100000|2021-11-19 19:45:00|7001.6|6999.8|7000.6|6998.8|7002.6|7000.3|7000.6|6998.4|194
1637351400000|2021-11-19 19:50:00|7000.7|6998.9|6999.9|6998.1|7002.5|7000.1|6999.5|6997.4|179
1637351700000|2021-11-19 19:55:00|6999.8|6998|6995.3|6993.5|7002.2|7000.4|6994.2|6991.8|366
1637352000000|2021-11-19 20:00:00|6995.1|6993.3|6994.7|6992.9|6996.3|6994|6994|6991.8|425
1637352300000|2021-11-19 20:05:00|6994.9|6993.1|6997.3|6995.5|6997.3|6995.5|6994.1|6991.7|326
1637352600000|2021-11-19 20:10:00|6997.2|6995.4|6995.6|6993.8|6997.7|6995.4|6995.5|6993.7|216
1637352900000|2021-11-19 20:15:00|6995.4|6993.6|6996.7|6994.9|6997.1|6995.3|6994.6|6992.3|267
1637353200000|2021-11-19 20:20:00|6996.6|6994.8|6994.4|6992.6|6997.5|6995.4|6994.1|6992.3|236
1637353500000|2021-11-19 20:25:00|6994.2|6992.4|6997|6995.2|6998|6995.5|6994.1|6992.1|219
1637353800000|2021-11-19 20:30:00|6996.6|6994.8|6998|6996.2|6998.6|6996.3|6995.8|6993.4|217
1637354100000|2021-11-19 20:35:00|6997.9|6996.1|6997|6994|6999|6996.9|6995.9|6993.6|194
1637354400000|2021-11-19 20:40:00|6997.1|6994.1|6995.6|6993.8|6997.1|6995|6995.5|6993.3|206
1637354700000|2021-11-19 20:45:00|6995.5|6993.7|6997.8|6994.8|6997.9|6995.5|6994.9|6992.5|239
1637355000000|2021-11-19 20:50:00|6997|6995.2|6995.5|6993.7|6997.4|6995.3|6994.7|6992.5|273
1637355300000|2021-11-19 20:55:00|6995.4|6993.6|6996.2|6994.4|6997.2|6994.9|6995.1|6992.9|341
1637355600000|2021-11-19 21:00:00|6996|6994.2|6995.5|6992.5|6996.6|6994.2|6994.5|6991.9|181
1637355900000|2021-11-19 21:05:00|6995.6|6992.6|6995.6|6993.8|6996.8|6994.6|6994.6|6992|145
1637356200000|2021-11-19 21:10:00|6996.3|6993.3|6996.6|6993.6|6997.4|6994.9|6995.6|6992.9|115
1637356500000|2021-11-19 21:15:00|6996.9|6993.9|6996.8|6993.8|6996.9|6994.4|6995.9|6992.9|106
1637356800000|2021-11-19 21:20:00|6996.1|6994.3|6996.4|6993.4|6997.3|6994.3|6993.7|6991.7|142
1637357100000|2021-11-19 21:25:00|6996.5|6993.5|6996.8|6993.8|6997.4|6994.6|6996|6993|162
1637357400000|2021-11-19 21:30:00|6996.7|6993.7|6996.7|6993.7|6997.3|6994.3|6996|6993|138
1637357700000|2021-11-19 21:35:00|6996.8|6993.8|6995.7|6992.7|6997.2|6994.2|6995.5|6992.5|151
1637358000000|2021-11-19 21:40:00|6995.8|6992.8|6997.7|6994.7|6998|6995|6995.4|6992.4|182
1637358300000|2021-11-19 21:45:00|6997.6|6994.6|6997|6994|6998|6995|6996.3|6993.3|122
1637358600000|2021-11-19 21:50:00|6996.9|6993.9|6997.9|6994.9|6999.3|6996.3|6996.3|6993.3|125
1637358900000|2021-11-19 21:55:00|6997.8|6994.8|7004.3|6991.3|7011.4|6998.4|6997.5|6990.2|493
1637528400000|2021-11-21 21:00:00|7013.3|7000.1|7013.3|7000.1|7018|7004.1|7013.3|6998.4|21
1637528700000|2021-11-21 21:05:00|7018|6999|7014.6|7004.1|7018|7004.1|7013.3|6997.8|21
1637529000000|2021-11-21 21:10:00|7018|6999|7018|6999|7018.4|7004.1|7014.5|6999|5
1637529300000|2021-11-21 21:15:00|7014.5|7004.1|7018|6999|7018|7004.1|7014.5|6999|2
1637529600000|2021-11-21 21:20:00|7018.1|6999.1|7018.5|6999.5|7018.5|7001.1|7013.4|6999.1|4
1637529900000|2021-11-21 21:25:00|7015|6996|7018.5|6999.5|7018.5|7001.1|7013.4|6996|7
1637530200000|2021-11-21 21:30:00|7013.4|7001.1|7018.5|6999.5|7018.5|7001.1|7013.4|6999.1|8
1637530500000|2021-11-21 21:35:00|7013.4|7001.1|7013.4|7001.1|7018.5|7003.5|7013|6999.5|21
1637530800000|2021-11-21 21:40:00|7013.8|7000.9|7014.9|7000.3|7018.5|7001.1|7013.4|6999.5|17
1637531100000|2021-11-21 21:45:00|7013.4|7001.1|7013.4|7001.1|7019.8|7001.1|7011.9|6992.9|24
1637531400000|2021-11-21 21:50:00|7017|6999.9|7013.6|7003.2|7019.8|7003.2|7013.4|6999.9|17
1637531700000|2021-11-21 21:55:00|7014.4|7002.7|7013.6|7003.2|7019.2|7003.2|7013.6|7000.8|11
1637532000000|2021-11-21 22:00:00|7014|7003|7007.2|7000.7|7019.2|7003.2|7006.4|6993.7|95
1637532300000|2021-11-21 22:05:00|7007.7|7000.6|7003.2|6989.2|7010|7001|6996.5|6986|131
1637532600000|2021-11-21 22:10:00|7002.1|6989|7005.1|6991.1|7005.6|6991.6|7001.5|6987.7|78
1637532900000|2021-11-21 22:15:00|7003.7|6991.5|7010.1|6996.1|7010.5|6996.5|7003.6|6991.3|201
1637533200000|2021-11-21 22:20:00|7010.2|6996.2|7010.1|6996.1|7010.5|6996.5|7009.3|6995.3|145
1637533500000|2021-11-21 22:25:00|7010.2|6996.2|7010.2|6996.2|7010.6|6996.6|7009|6995.5|152
1637533800000|2021-11-21 22:30:00|7010.3|6996.3|7003.8|6995.9|7010.3|6996.3|7003|6993.8|308
1637534100000|2021-11-21 22:35:00|7004.2|6995.4|7004.5|6997.3|7005.9|6998|7003.5|6995.3|453
1637534400000|2021-11-21 22:40:00|7004.4|6997.9|7003.5|6997.6|7005.3|6998.9|7003.1|6996.9|360
1637534700000|2021-11-21 22:45:00|7003.6|6997.8|7003|6995.7|7006.2|6997.9|7001.9|6994.4|244
1637535000000|2021-11-21 22:50:00|7002.3|6996.1|6999.7|6992.4|7003.2|6996.2|6998.1|6989.4|222
1637535300000|2021-11-21 22:55:00|6999.6|6991.4|6996.3|6992.4|7000.5|6992.7|6996.1|6991|197
1637535600000|2021-11-21 23:00:00|6996.7|6991.6|6992.2|6989.2|6997.1|6993.9|6991.7|6988.5|352
1637535900000|2021-11-21 23:05:00|6992|6989|6993.1|6990.1|6994|6991|6991.6|6988.6|357
1637536200000|2021-11-21 23:10:00|6993|6990|6991.9|6988.9|6995.5|6992.5|6991.7|6988.7|356
1637536500000|2021-11-21 23:15:00|6991.8|6988.8|6993.1|6990.1|6995.4|6992.5|6991.6|6988.6|197
1637536800000|2021-11-21 23:20:00|6992.4|6990.6|6991.2|6988.2|6994|6991.4|6990.9|6987.9|245
1637537100000|2021-11-21 23:25:00|6991.3|6988.3|6992.2|6989.2|6994|6991|6990.5|6987.6|218
1637537400000|2021-11-21 23:30:00|6992.1|6989.1|6991.5|6988.5|6992.7|6989.7|6991.2|6988.2|120
1637537700000|2021-11-21 23:35:00|6991.6|6988.6|6991.4|6988.4|6992.6|6989.6|6990.6|6987.7|134
1637538000000|2021-11-21 23:40:00|6991.3|6988.3|6991.2|6988.2|6992.8|6990.3|6990.5|6988.1|116
1637538300000|2021-11-21 23:45:00|6991.1|6988.1|6991.1|6989.3|6991.6|6989.3|6989.4|6987|132
1637538600000|2021-11-21 23:50:00|6991.6|6988.6|6992.6|6990.8|6993.5|6990.9|6991.3|6988.3|136
1637538900000|2021-11-21 23:55:00|6992.7|6990.9|6990.9|6989.1|6993.2|6990.9|6990.8|6988.4|140
1637539200000|2021-11-22 00:00:00|6991|6989.2|6993.9|6992.1|6995.1|6993.1|6989.5|6987.2|406
1637539500000|2021-11-22 00:05:00|6993.7|6991.9|6992|6990.2|6994|6992.1|6990.5|6988.1|331
1637539800000|2021-11-22 00:10:00|6992.3|6989.3|6997.2|6994.2|6997.9|6995.4|6991.6|6989.2|408
1637540100000|2021-11-22 00:15:00|6996.6|6994.8|6997.5|6995.7|6997.6|6995.8|6993.8|6991.5|337
1637540400000|2021-11-22 00:20:00|6997.8|6996|6998.3|6996.5|6998.7|6996.9|6994.7|6992.5|260
1637540700000|2021-11-22 00:25:00|6998.2|6996.4|6997|6995.2|6998.7|6996.9|6996.8|6994.7|262
1637541000000|2021-11-22 00:30:00|6997.1|6995.3|6990.6|6988.8|6998.1|6995.8|6990.4|6988.1|348
1637541300000|2021-11-22 00:35:00|6990.5|6988.7|6992.8|6991|6993.4|6991.2|6989.2|6986.9|254
1637541600000|2021-11-22 00:40:00|6992.9|6991.1|6991.4|6989.6|6993.3|6991.4|6990.4|6988.2|197
1637541900000|2021-11-22 00:45:00|6991.5|6989.7|6989.4|6987.6|6991.7|6989.7|6989.4|6987|319
1637542200000|2021-11-22 00:50:00|6989.3|6987.5|6988.2|6985.2|6990|6987.8|6986.5|6984.2|324
1637542500000|2021-11-22 00:55:00|6987.3|6985.5|6990.3|6988.5|6990.7|6988.6|6986.5|6984.2|312
1637542800000|2021-11-22 01:00:00|6990.2|6988.4|6998|6995|6998.3|6996.3|6990.2|6988.4|400
1637543100000|2021-11-22 01:05:00|6997.4|6995.6|6997.6|6995.8|6999.2|6997.4|6995.8|6993.4|309
1637543400000|2021-11-22 01:10:00|6997.5|6995.7|6997|6994|6997.6|6995.8|6994.7|6992.9|275
1637543700000|2021-11-22 01:15:00|6996.9|6993.9|6999.9|6998.1|7000.5|6998.7|6995.9|6993.9|328
1637544000000|2021-11-22 01:20:00|6999.8|6998|6995.8|6994|7000.5|6998.7|6995.4|6993.6|341
1637544300000|2021-11-22 01:25:00|6995.9|6994.1|6998|6995|6998.5|6995.8|6993.8|6992|334
1637544600000|2021-11-22 01:30:00|6998.1|6995.1|6997.9|6996.1|7000.3|6998.5|6997.3|6995|440
1637544900000|2021-11-22 01:35:00|6997.8|6996|6999|6997.2|6999.7|6997.7|6995.5|6993.7|386
1637545200000|2021-11-22 01:40:00|6999.1|6997.3|6995.9|6994.1|6999.6|6997.8|6995.6|6993.8|300
1637545500000|2021-11-22 01:45:00|6995.8|6994|6996.4|6994.6|6996.8|6995|6994|6992.2|336
1637545800000|2021-11-22 01:50:00|6996.5|6994.7|6996|6994.2|6998.3|6996.5|6995.8|6994|311
1637546100000|2021-11-22 01:55:00|6996.1|6994.3|6990.9|6989.1|6996.2|6994.4|6988.5|6986.2|372
1637546400000|2021-11-22 02:00:00|6991|6989.2|6994.1|6992.3|6995.3|6993|6990.7|6988.9|381
1637546700000|2021-11-22 02:05:00|6994|6992.2|6994.5|6992.7|6996.3|6993.9|6993.3|6991.3|317
1637547000000|2021-11-22 02:10:00|6994.6|6992.8|6993.6|6991.8|6995.4|6993.3|6992.9|6991.1|304
1637547300000|2021-11-22 02:15:00|6993|6991.2|6993.6|6991.8|6994.3|6992.1|6991.7|6989.8|280
1637547600000|2021-11-22 02:20:00|6993.5|6991.7|6992.3|6990.5|6993.5|6991.7|6990.9|6988.5|238
1637547900000|2021-11-22 02:25:00|6992.4|6990.6|6996.1|6994.3|6997.1|6994.9|6992.1|6989.7|358
1637548200000|2021-11-22 02:30:00|6996.2|6994.4|6993.4|6991.6|6997|6994.8|6993.3|6991.5|253
1637548500000|2021-11-22 02:35:00|6993.3|6991.5|6992.8|6991|6993.8|6991.7|6992.2|6990.3|254
1637548800000|2021-11-22 02:40:00|6992.7|6990.9|6993.1|6991.3|6993.9|6992.1|6992.4|6990.1|208
1637549100000|2021-11-22 02:45:00|6993.2|6991.4|6991.2|6989.4|6993.9|6992.1|6991.1|6988.8|267
1637549400000|2021-11-22 02:50:00|6991.3|6989.5|6990.2|6988.4|6992.8|6991|6989.9|6988.1|255
1637549700000|2021-11-22 02:55:00|6990.1|6988.3|6992.8|6991|6992.8|6991|6989.8|6988|308
1637550000000|2021-11-22 03:00:00|6992.7|6990.9|6989.6|6987.8|6992.8|6991|6989.3|6987.4|262
1637550300000|2021-11-22 03:05:00|6989.5|6987.7|6991.4|6989.6|6992.1|6990.3|6988.3|6986.1|289
1637550600000|2021-11-22 03:10:00|6991.3|6989.5|6991.8|6990|6993.1|6991.3|6991.3|6989.5|253
1637550900000|2021-11-22 03:15:00|6991.9|6990.1|6989.7|6987.9|6992.3|6990.5|6989.6|6987.8|268
1637551200000|2021-11-22 03:20:00|6989.6|6987.8|6984.7|6982.9|6991.1|6989.3|6984.1|6981.6|291
1637551500000|2021-11-22 03:25:00|6984.8|6983|6985|6983.2|6987.2|6985.1|6984.3|6981.8|273
1637551800000|2021-11-22 03:30:00|6984.9|6983.1|6988.1|6986.3|6988.2|6986.4|6983.9|6981.9|224
1637552100000|2021-11-22 03:35:00|6988.2|6986.4|6988.2|6986.4|6989.7|6987.6|6987.8|6985.8|236
1637552400000|2021-11-22 03:40:00|6988.3|6986.5|6991.2|6989.4|6991.4|6989.6|6988.3|6986.2|177
1637552700000|2021-11-22 03:45:00|6991.3|6989.5|6989.3|6987.5|6992.4|6990.6|6989.2|6987|209
1637553000000|2021-11-22 03:50:00|6989.1|6987.3|6992.9|6991.1|6993|6991.2|6989.1|6987.2|253
1637553300000|2021-11-22 03:55:00|6993|6991.2|6991.8|6990|6993.2|6991.4|6991.5|6989.2|254
1637553600000|2021-11-22 04:00:00|6991.7|6989.9|6993.7|6991.9|6993.9|6992.1|6991.7|6989.9|176
1637553900000|2021-11-22 04:05:00|6993.6|6991.8|6995.2|6993.4|6996.9|6995.1|6993.6|6991.8|239
1637554200000|2021-11-22 04:10:00|6995.1|6993.3|6996.4|6994.6|6996.4|6994.6|6993.6|6991.7|259
1637554500000|2021-11-22 04:15:00|6996.3|6994.5|6998.3|6996.5|6998.4|6996.6|6995.1|6993.1|245
1637554800000|2021-11-22 04:20:00|6998.2|6996.4|6997.7|6995.9|6999.8|6997.4|6997.7|6995.7|155
1637555100000|2021-11-22 04:25:00|6997.6|6995.8|7000.2|6998.4|7000.8|6998.6|6997.6|6995.3|253
1637555400000|2021-11-22 04:30:00|7000.1|6998.3|7002.1|7000.3|7002.9|7000.6|6999.5|6997.3|307
1637555700000|2021-11-22 04:35:00|7002.2|7000.4|7006.1|7004.3|7006.7|7004.4|7002.1|7000.3|212
1637556000000|2021-11-22 04:40:00|7006|7004.2|7002.6|7000.8|7007.3|7004.8|7002.4|7000.4|246
1637556300000|2021-11-22 04:45:00|7002.1|7000.3|7006.1|7003.1|7006.6|7004.4|7001.6|6999.3|288
1637556600000|2021-11-22 04:50:00|7006|7003|7005.9|7004.1|7008.1|7005.9|7004.8|7002.6|293
1637556900000|2021-11-22 04:55:00|7006|7004.2|7006.3|7003.3|7006.6|7004.5|7004.7|7002.6|269
1637557200000|2021-11-22 05:00:00|7006.2|7003.2|7002.3|7000.5|7006.7|7004.3|7002|6999.8|257
1637557500000|2021-11-22 05:05:00|7002.4|7000.6|7003.4|7001.6|7004.8|7002.3|7002.2|7000.2|228
1637557800000|2021-11-22 05:10:00|7003.5|7001.7|7001.7|6999.9|7004.3|7002.1|7001.5|6999.2|166
1637558100000|2021-11-22 05:15:00|7001.8|7000|7001.8|7000|7002.8|7000.7|7001.2|6999.1|211
1637558400000|2021-11-22 05:20:00|7001.5|6999.7|7001|6999.2|7002.6|7000.2|7000.7|6998.9|199
1637558700000|2021-11-22 05:25:00|7000.9|6999.1|7000.9|6999.1|7002|6999.6|7000.1|6998.3|181
1637559000000|2021-11-22 05:30:00|7000.8|6999|6999.3|6997.5|7001.2|6999.1|6998.9|6996.8|223
1637559300000|2021-11-22 05:35:00|6999|6997.2|7003.5|7001.7|7004.8|7002.4|6997.7|6995.6|240
1637559600000|2021-11-22 05:40:00|7003.6|7001.8|7009.8|7006.8|7010.9|7008.2|7003|7000.7|244
1637559900000|2021-11-22 05:45:00|7009.7|7006.7|7011.2|7009.4|7012.1|7009.7|7009|7006.5|274
1637560200000|2021-11-22 05:50:00|7011.3|7009.5|7012.5|7010.7|7014.1|7012.3|7010.9|7008.4|284
1637560500000|2021-11-22 05:55:00|7012.6|7010.8|7013.3|7010.3|7014.7|7012.7|7011.8|7010|257
1637560800000|2021-11-22 06:00:00|7013.1|7010.1|7011.9|7010.1|7014.1|7012.3|7010.5|7008.1|293
1637561100000|2021-11-22 06:05:00|7012|7010.2|7009.7|7007.9|7012|7010.2|7009|7007.2|216
1637561400000|2021-11-22 06:10:00|7009.8|7008|7009.4|7006.4|7011.4|7009|7008.3|7006|243
1637561700000|2021-11-22 06:15:00|7009.3|7006.3|7009.6|7007.8|7011.2|7008.7|7008.5|7006|265
1637562000000|2021-11-22 06:20:00|7009.7|7007.9|7009.7|7006.7|7010.8|7008.5|7009.1|7006.7|255
1637562300000|2021-11-22 06:25:00|7009.8|7006.8|7007.9|7006.1|7010.1|7008.2|7006.8|7004.2|326
1637562600000|2021-11-22 06:30:00|7007.8|7006|7006.4|7004.6|7008.5|7006.4|7006.2|7004|309
1637562900000|2021-11-22 06:35:00|7006.5|7004.7|7007.1|7004.1|7009.5|7007.3|7006.4|7004.1|331
1637563200000|2021-11-22 06:40:00|7007|7004|7006.3|7004.5|7008.5|7006.3|7004.4|7002.1|338
1637563500000|2021-11-22 06:45:00|7007|7004|7008.4|7006.6|7010|7007.5|7005.4|7003.1|331
1637563800000|2021-11-22 06:50:00|7008.3|7006.5|7006.9|7005.1|7009.8|7008|7006.8|7004.5|281
1637564100000|2021-11-22 06:55:00|7006.8|7005|7003.7|7001.9|7008.3|7006.2|7003.6|7001.8|294
1637564400000|2021-11-22 07:00:00|7003.9|7002.1|7002.6|7000.8|7005.5|7003.5|7002|6999.8|408
1637564700000|2021-11-22 07:05:00|7002.8|7001|7004.3|7002.5|7005.3|7003|7001.1|6998.8|388
1637565000000|2021-11-22 07:10:00|7004.2|7002.4|7007.6|7005.8|7008.5|7006.7|7004.2|7002.4|388
1637565300000|2021-11-22 07:15:00|7007.7|7005.9|7007.4|7005.6|7010.3|7007.9|7006.5|7004.7|370
1637565600000|2021-11-22 07:20:00|7008.2|7005.2|7007.2|7005.4|7008.9|7006.9|7006.3|7003.8|287
1637565900000|2021-11-22 07:25:00|7007.8|7004.8|7003.8|7002|7008.2|7006.1|7003.2|7001.3|366
1637566200000|2021-11-22 07:30:00|7003.7|7001.9|7003.4|7001.6|7004.4|7002.6|7001.7|6999.9|341
1637566500000|2021-11-22 07:35:00|7003.3|7001.5|7007.2|7005.4|7008|7006|7003.2|7001.4|369
1637566800000|2021-11-22 07:40:00|7007.3|7005.5|7009.7|7006.7|7010.7|7008.6|7006.7|7004.3|384
1637567100000|2021-11-22 07:45:00|7009.8|7006.8|7009.5|7007.7|7010.8|7008.5|7007.6|7005.8|367
1637567400000|2021-11-22 07:50:00|7009.6|7007.8|7010.3|7008.5|7011.9|7009.7|7009.2|7007.2|332
1637567700000|2021-11-22 07:55:00|7010.2|7008.4|7007.3|7005.5|7010.9|7009.1|7007.2|7004.7|417
1637568000000|2021-11-22 08:00:00|7007.5|7005.7|7011.8|7008.8|7011.8|7009.6|7007.3|7004.9|577
1637568300000|2021-11-22 08:05:00|7011|7009.2|7009.4|7007.6|7014.5|7012.5|7009.1|7006.8|555
1637568600000|2021-11-22 08:10:00|7009.5|7007.7|7005.7|7002.7|7009.7|7007.9|7004.6|7002.3|477
1637568900000|2021-11-22 08:15:00|7005.8|7002.8|7006.5|7004.7|7008.1|7005.6|7003.4|7000.7|482
1637569200000|2021-11-22 08:20:00|7006.6|7004.8|7010.5|7008.7|7012.1|7009.8|7006.3|7003.9|529
1637569500000|2021-11-22 08:25:00|7011.2|7008.2|7009.9|7008.1|7011.4|7009.2|7007.3|7004.8|516
1637569800000|2021-11-22 08:30:00|7010|7008.2|7010.5|7008.7|7012.6|7010.5|7008.6|7006.8|524
1637570100000|2021-11-22 08:35:00|7010.4|7008.6|7007.8|7006|7012|7009.9|7006.6|7004.5|475
1637570400000|2021-11-22 08:40:00|7007.4|7005.6|7010.6|7008.8|7012.3|7009.9|7006.5|7004.7|471
1637570700000|2021-11-22 08:45:00|7010.7|7008.9|7005.9|7004.1|7012.1|7009.9|7004.8|7002.4|438
1637571000000|2021-11-22 08:50:00|7005.8|7004|7002.5|7000.7|7006.9|7004.8|7002.4|7000.6|382
1637571300000|2021-11-22 08:55:00|7002.6|7000.8|6999.2|6996.2|7002.8|7001|6996.6|6994.5|444
1637571600000|2021-11-22 09:00:00|6999.1|6996.1|7001.2|6998.2|7002.8|7000.5|6997.2|6994.9|519
1637571900000|2021-11-22 09:05:00|7000.6|6998.8|6996.7|6994.9|7000.9|6999.1|6996.7|6994.9|343
1637572200000|2021-11-22 09:10:00|6996.6|6994.8|6998.9|6997.1|6999.3|6997.3|6995.3|6993.5|402
1637572500000|2021-11-22 09:15:00|6999.1|6997.3|7001.5|6999.7|7002.2|7000.4|6998.8|6996.6|393
1637572800000|2021-11-22 09:20:00|7001.4|6999.6|7005.7|7002.7|7007.4|7005|6999.8|6997.6|430
1637573100000|2021-11-22 09:25:00|7004.8|7003|7006.8|7003.8|7007.8|7006|7004.8|7002.4|351
1637573400000|2021-11-22 09:30:00|7006.7|7003.7|7007.1|7005.3|7009|7007.2|7005.1|7002.8|287
1637573700000|2021-11-22 09:35:00|7006.4|7004.6|7005.4|7003.6|7007.9|7005.8|7005.3|7003.2|362
1637574000000|2021-11-22 09:40:00|7005.3|7003.5|7000.6|6997.6|7005.5|7003.7|6999.5|6997.2|329
1637574300000|2021-11-22 09:45:00|7000.7|6997.7|6994.3|6992.5|7000.7|6998.1|6994.3|6991.9|380
1637574600000|2021-11-22 09:50:00|6994.5|6992.7|6996.6|6994.8|6998.2|6996|6993.3|6991.1|362
1637574900000|2021-11-22 09:55:00|6996.5|6994.7|6999.1|6997.3|6999.1|6997.3|6996|6993.7|386
1637575200000|2021-11-22 10:00:00|6999.2|6997.4|7002.6|7000.8|7005.2|7003.2|6998.6|6996.7|373
1637575500000|2021-11-22 10:05:00|7002.7|7000.9|7005.2|7003.4|7006.3|7004.3|7002.7|7000.9|322
1637575800000|2021-11-22 10:10:00|7005.1|7003.3|7004.7|7002.9|7005.4|7003.5|7002.7|7000.9|300
1637576100000|2021-11-22 10:15:00|7004.8|7003|7007.2|7005.4|7007.7|7005.9|7004.2|7002.4|290
1637576400000|2021-11-22 10:20:00|7007.3|7005.5|7009.9|7008.1|7009.9|7008.1|7006.6|7004.7|267
1637576700000|2021-11-22 10:25:00|7010|7008.2|7008.7|7006.9|7011.1|7009.3|7007.7|7005.6|308
1637577000000|2021-11-22 10:30:00|7008.6|7006.8|7009.5|7007.7|7011.1|7008.9|7008|7006.2|303
1637577300000|2021-11-22 10:35:00|7009.6|7007.8|7005.8|7004|7010.3|7008.5|7005.3|7003.5|321
1637577600000|2021-11-22 10:40:00|7005.7|7003.9|7004.6|7002.8|7006.6|7004.8|7002.8|7000.9|317
1637577900000|2021-11-22 10:45:00|7004.7|7002.9|7006.4|7004.6|7006.4|7004.6|7003.3|7001.5|295
1637578200000|2021-11-22 10:50:00|7006.3|7004.5|7006.8|7005|7007.4|7005.6|7005.1|7003.1|286
1637578500000|2021-11-22 10:55:00|7007|7005.2|7006.4|7004.6|7007.8|7006|7005.5|7003.7|313
1637578800000|2021-11-22 11:00:00|7006.2|7004.4|7006.3|7004.5|7007.2|7005.1|7005|7003.2|303
1637579100000|2021-11-22 11:05:00|7006.2|7004.4|7007.5|7005.7|7007.9|7006.1|7004.8|7003|313
1637579400000|2021-11-22 11:10:00|7007.7|7005.9|7008.4|7006.6|7009.6|7007.8|7007|7005.2|411
1637579700000|2021-11-22 11:15:00|7008.5|7006.7|7007.7|7005.9|7009.7|7007.9|7006.9|7005.1|367
1637580000000|2021-11-22 11:20:00|7007.6|7005.8|7007.7|7005.9|7008.2|7006.4|7005.6|7003.8|273
1637580300000|2021-11-22 11:25:00|7007.8|7006|7008|7006.2|7010|7007.8|7007.6|7005.8|275
1637580600000|2021-11-22 11:30:00|7008.1|7006.3|7005.8|7004|7008.1|7006.3|7005.7|7003.7|238
1637580900000|2021-11-22 11:35:00|7005.9|7004.1|7007|7005.2|7009|7006.7|7005.3|7003.2|298
1637581200000|2021-11-22 11:40:00|7006.9|7005.1|7006|7004.2|7008.3|7006.3|7005.9|7004.1|310
1637581500000|2021-11-22 11:45:00|7005.9|7004.1|7007.1|7005.3|7007.8|7006|7005.9|7004.1|204
1637581800000|2021-11-22 11:50:00|7007|7005.2|7002.5|7000.7|7008.2|7005.6|7000.5|6997.9|514
1637582100000|2021-11-22 11:55:00|7002.2|7000.4|7002.7|7000.9|7004.3|7002|6998.8|6996.4|511
1637582400000|2021-11-22 12:00:00|7002.8|7001|7001.6|6999.8|7003.8|7001.2|7000.8|6998.4|441
1637582700000|2021-11-22 12:05:00|7002.2|6999.2|7004|7002.2|7004.8|7002.5|7002.1|6999.2|362
1637583000000|2021-11-22 12:10:00|7004.1|7002.3|7003.6|7000.6|7005.3|7002.7|7002.2|6999.8|387
1637583300000|2021-11-22 12:15:00|7003.7|7000.7|7004.9|7003.1|7006.5|7004.4|7002.6|7000.4|387
1637583600000|2021-11-22 12:20:00|7005|7003.2|7008.7|7005.7|7008.7|7006.6|7004.5|7002.1|408
1637583900000|2021-11-22 12:25:00|7008.5|7005.5|7008.6|7006.8|7009.7|7007.4|7007.4|7005.1|319
1637584200000|2021-11-22 12:30:00|7008.7|7006.9|7009.7|7007.9|7011.4|7009|7008.3|7006.1|312
1637584500000|2021-11-22 12:35:00|7009.6|7007.8|7010.6|7008.8|7012.4|7010.1|7009.2|7007|294
1637584800000|2021-11-22 12:40:00|7010.5|7008.7|7009.2|7006.2|7010.9|7008.9|7008.1|7005.8|274
1637585100000|2021-11-22 12:45:00|7009.1|7006.1|7008.8|7007|7010.2|7007.8|7008.6|7006.1|287
1637585400000|2021-11-22 12:50:00|7008.7|7006.9|7008.1|7006.3|7010.3|7007.8|7007|7004.5|231
1637585700000|2021-11-22 12:55:00|7008|7006.2|7005.9|7002.9|7009.1|7006.6|7004.7|7002.2|341
1637586000000|2021-11-22 13:00:00|7005.3|7003.5|7007.2|7004.2|7007.9|7005.5|7003.9|7001.5|465
1637586300000|2021-11-22 13:05:00|7007.3|7004.3|7009.6|7007.8|7011.3|7009|7007.1|7004.3|460
1637586600000|2021-11-22 13:10:00|7009.5|7007.7|7007.7|7005.9|7011.4|7009|7007.5|7005.7|427
1637586900000|2021-11-22 13:15:00|7007.6|7005.8|7003|7001.2|7008.2|7006.2|7003|7001.1|382
1637587200000|2021-11-22 13:20:00|7002.9|7001.1|7008.1|7006.3|7009.2|7007|7002.5|7000.5|398
1637587500000|2021-11-22 13:25:00|7008|7006.2|7006.4|7004.6|7008.8|7006.4|7005.2|7003.4|279
1637587800000|2021-11-22 13:30:00|7006.3|7004.5|7005.5|7003.7|7008.8|7006.6|7005.4|7003|343
1637588100000|2021-11-22 13:35:00|7005.6|7003.8|7007.4|7005.6|7008.1|7006.1|7003.3|7001.5|373
1637588400000|2021-11-22 13:40:00|7007.3|7005.5|7011.6|7008.6|7013.1|7010.5|7007.3|7004.9|430
1637588700000|2021-11-22 13:45:00|7011|7009.2|7011.2|7008.2|7013.5|7011.5|7009.8|7007.6|445
1637589000000|2021-11-22 13:50:00|7010.8|7009|7011.8|7010|7012.2|7010.1|7009|7007.2|394
1637589300000|2021-11-22 13:55:00|7012.2|7010.4|7011.9|7008.9|7015.3|7012.9|7010.3|7007.9|423
1637589600000|2021-11-22 14:00:00|7012|7009|7003|7000|7012|7009|6997.6|6994.6|819
1637589900000|2021-11-22 14:05:00|7003.1|7000.1|6995.1|6992.1|7003.1|7000.1|6993.6|6991|582
1637590200000|2021-11-22 14:10:00|6995.2|6992.2|6994|6991|7001.9|6999.5|6992.7|6990.4|568
1637590500000|2021-11-22 14:15:00|6993.2|6991.4|6985.2|6982.2|6993.8|6991.6|6984.2|6981.2|654
1637590800000|2021-11-22 14:20:00|6985.3|6982.3|6984.1|6981.1|6989.4|6987|6980.9|6978.6|646
1637591100000|2021-11-22 14:25:00|6984|6981|6983.2|6981.4|6986.8|6984.2|6981.1|6978.7|591
1637591400000|2021-11-22 14:30:00|6983.1|6981.3|6976.3|6974.5|6984.8|6982.2|6976|6973.5|703
1637591700000|2021-11-22 14:35:00|6976.2|6974.4|6976.9|6975.1|6980.8|6979|6976.2|6974.1|640
1637592000000|2021-11-22 14:40:00|6976.8|6975|6978.5|6976.7|6978.5|6976.7|6975.2|6973|510
1637592300000|2021-11-22 14:45:00|6978.6|6976.8|6993.8|6990.8|6993.9|6991.3|6978|6976.2|708
1637592600000|2021-11-22 14:50:00|6993.3|6991.5|6988.4|6986.6|6994.4|6991.8|6986.6|6984.8|587
1637592900000|2021-11-22 14:55:00|6988.3|6986.5|6986.2|6983.2|6988.7|6986.9|6984.9|6982.8|495
1637593200000|2021-11-22 15:00:00|6986.3|6983.3|6980.2|6978.4|6987.1|6984.4|6979.4|6977.4|541
1637593500000|2021-11-22 15:05:00|6980.1|6978.3|6975.4|6973.6|6981.7|6979.5|6975.3|6973.5|477
1637593800000|2021-11-22 15:10:00|6975.3|6973.5|6975.6|6973.8|6976.7|6974.9|6973.3|6971.5|449
1637594100000|2021-11-22 15:15:00|6975.8|6974|6974.6|6972.8|6977.2|6975.4|6973.2|6971.3|484
1637594400000|2021-11-22 15:20:00|6974.5|6972.7|6976.7|6974.9|6976.9|6975.1|6973.2|6971.4|496
1637594700000|2021-11-22 15:25:00|6976.8|6975|6976.4|6973.4|6981.1|6978.6|6973.7|6971.3|590
1637595000000|2021-11-22 15:30:00|6976.3|6973.3|6973.9|6972.1|6977.4|6974.9|6973.4|6971.1|497
1637595300000|2021-11-22 15:35:00|6974|6972.2|6972.5|6970.7|6974.7|6972.9|6971.1|6969.3|392
1637595600000|2021-11-22 15:40:00|6972.6|6970.8|6969.6|6967.8|6972.6|6970.8|6968.7|6966.9|445
1637595900000|2021-11-22 15:45:00|6969.5|6967.7|6968.1|6965.1|6969.9|6968.1|6964.5|6962.7|484
1637596200000|2021-11-22 15:50:00|6968.2|6965.2|6974|6972.2|6974|6972.2|6966.8|6964.6|486
1637596500000|2021-11-22 15:55:00|6973.9|6972.1|6974|6972.2|6976.7|6974.9|6972.5|6970.7|520
1637596800000|2021-11-22 16:00:00|6973.8|6972|6976.3|6974.5|6978.4|6976.5|6973.6|6971.8|479
1637597100000|2021-11-22 16:05:00|6976|6974.2|6977.3|6975.5|6979.2|6977.2|6975|6973.2|405
1637597400000|2021-11-22 16:10:00|6977.4|6975.6|6977.5|6975.7|6978.6|6976.8|6976.6|6974.5|374
1637597700000|2021-11-22 16:15:00|6977.3|6975.5|6976.4|6974.6|6978.7|6976.6|6975.4|6973.2|404
1637598000000|2021-11-22 16:20:00|6976.3|6974.5|6976.4|6974.6|6977|6975.2|6974.9|6973.1|379
1637598300000|2021-11-22 16:25:00|6976.3|6974.5|6972.9|6971.1|6976.9|6975.1|6972.7|6970.9|326
1637598600000|2021-11-22 16:30:00|6973|6971.2|6969.7|6967.9|6974.5|6972.3|6969.3|6967.5|434
1637598900000|2021-11-22 16:35:00|6969.6|6967.8|6971.2|6969.4|6971.4|6969.6|6968.9|6967.1|393
1637599200000|2021-11-22 16:40:00|6970.8|6969|6969.8|6968|6970.8|6969|6967.8|6966|439
1637599500000|2021-11-22 16:45:00|6969.6|6967.8|6968.2|6966.4|6970|6968.2|6967|6965.2|351
1637599800000|2021-11-22 16:50:00|6968.3|6966.5|6965.9|6964.1|6969.8|6968|6964.5|6962.7|379
1637600100000|2021-11-22 16:55:00|6966.1|6964.3|6966.8|6965|6966.8|6965|6964.9|6962.7|471
1637600400000|2021-11-22 17:00:00|6966.9|6965.1|6964.4|6962.6|6968.5|6966.2|6964.2|6962.2|487
1637600700000|2021-11-22 17:05:00|6964.5|6962.7|6962.4|6960.6|6965.3|6963.5|6962|6960.2|441
1637601000000|2021-11-22 17:10:00|6962.5|6960.7|6962|6960.2|6964.6|6962.5|6960.5|6958.7|359
1637601300000|2021-11-22 17:15:00|6961.9|6960.1|6959.5|6957.7|6963.8|6961.3|6959.2|6957.4|426
1637601600000|2021-11-22 17:20:00|6959.6|6957.8|6961.1|6958.1|6961.7|6959.7|6959.1|6956.9|393
1637601900000|2021-11-22 17:25:00|6960.7|6958.9|6959.9|6958.1|6961.3|6959.2|6959.2|6957.4|413
1637602200000|2021-11-22 17:30:00|6959.7|6957.9|6959.3|6957.5|6962.6|6960.2|6958.8|6956.9|459
1637602500000|2021-11-22 17:35:00|6959.2|6957.4|6960.3|6958.5|6960.9|6959|6958.6|6956.6|322
1637602800000|2021-11-22 17:40:00|6960.2|6958.4|6959.9|6958.1|6960.9|6959.1|6959.4|6957.1|350
1637603100000|2021-11-22 17:45:00|6959.8|6958|6957.7|6955.9|6960.2|6958.4|6957.7|6955.9|245
1637603400000|2021-11-22 17:50:00|6957.8|6956|6956.9|6955.1|6958.1|6956.3|6956.6|6954.8|251
1637603700000|2021-11-22 17:55:00|6956.8|6955|6961.3|6955.7|6961.3|6956.5|6955.8|6954|363
1637604000000|2021-11-22 18:00:00|6960.5|6955.8|6957.8|6956|6967.8|6956.6|6956.7|6951.3|376
1637604300000|2021-11-22 18:05:00|6957.5|6955.7|6956.5|6954.7|6958.6|6956.8|6955.8|6954|230
1637604600000|2021-11-22 18:10:00|6956.6|6954.8|6956.2|6954.4|6957.7|6955.8|6955.1|6952.7|305
1637604900000|2021-11-22 18:15:00|6956.3|6954.5|6956.9|6955.1|6958|6955.9|6956|6953.9|326
1637605200000|2021-11-22 18:20:00|6956.7|6954.9|6959.9|6958.1|6960.9|6958.6|6956.5|6954.5|265
1637605500000|2021-11-22 18:25:00|6960|6958.2|6960.5|6958.7|6961.1|6958.8|6959.6|6957.3|236
1637605800000|2021-11-22 18:30:00|6960.7|6958.9|6960.5|6957.5|6961.6|6959.3|6959.4|6957.3|249
1637606100000|2021-11-22 18:35:00|6960.6|6957.6|6960.1|6958.3|6961.7|6959.5|6959.4|6957|190
1637606400000|2021-11-22 18:40:00|6960|6958.2|6958.9|6957.1|6960.4|6958.2|6958.4|6956.1|249
1637606700000|2021-11-22 18:45:00|6958.8|6957|6958.6|6956.8|6960.8|6958.5|6958.4|6956.3|297
1637607000000|2021-11-22 18:50:00|6958.5|6956.7|6958.2|6956.4|6958.9|6956.9|6957.1|6954.9|313
1637607300000|2021-11-22 18:55:00|6958.5|6956.7|6959|6957.2|6960.2|6957.8|6958.4|6956.4|232
1637607600000|2021-11-22 19:00:00|6959.1|6957.3|6956.1|6954.3|6960|6957.8|6955.9|6953.5|300
1637607900000|2021-11-22 19:05:00|6956.2|6954.4|6956|6954.2|6957.5|6955.2|6955.8|6953.5|278
1637608200000|2021-11-22 19:10:00|6956.2|6954.4|6956.1|6954.3|6956.7|6954.5|6955.7|6953.4|140
1637608500000|2021-11-22 19:15:00|6956.2|6954.4|6956.5|6954.7|6957.2|6954.8|6955.9|6953.6|192
1637608800000|2021-11-22 19:20:00|6956.6|6954.8|6958.3|6955.3|6958.3|6955.8|6955.9|6953.5|210
1637609100000|2021-11-22 19:25:00|6958.2|6955.2|6959.1|6956.1|6959.4|6956.9|6956.9|6954.4|244
1637609400000|2021-11-22 19:30:00|6958.6|6956.8|6956.9|6955.1|6961.2|6958.8|6956.8|6954.5|287
1637609700000|2021-11-22 19:35:00|6956.8|6955|6957|6955.2|6958.5|6956.1|6956.2|6953.7|279
1637610000000|2021-11-22 19:40:00|6956.9|6955.1|6956.5|6954.7|6957.2|6955.4|6956|6954|226
1637610300000|2021-11-22 19:45:00|6956.6|6954.8|6956.7|6954.9|6957.8|6955.6|6956.1|6953.9|249
1637610600000|2021-11-22 19:50:00|6956.8|6955|6956.1|6954.3|6957.6|6955.5|6956|6954.1|216
1637610900000|2021-11-22 19:55:00|6955.9|6954.1|6954.8|6953|6956.3|6954.5|6954.7|6952.9|308
1637611200000|2021-11-22 20:00:00|6954.7|6952.9|6954.2|6952.4|6954.9|6953.1|6953.9|6952.1|292
1637611500000|2021-11-22 20:05:00|6954.1|6952.3|6954.7|6952.9|6955.7|6953.9|6953.5|6951.7|235
1637611800000|2021-11-22 20:10:00|6954.8|6953|6952.9|6951.1|6955.2|6953.4|6952.7|6950.9|184
1637612100000|2021-11-22 20:15:00|6952.8|6951|6953.8|6952|6954.3|6952.5|6951.8|6950|258
1637612400000|2021-11-22 20:20:00|6953.9|6952.1|6958.3|6956.5|6958.8|6957|6953.9|6952.1|286
1637612700000|2021-11-22 20:25:00|6958.2|6956.4|6958.4|6956.6|6959.2|6957.4|6957.9|6956.1|213
1637613000000|2021-11-22 20:30:00|6958.3|6956.5|6959.1|6957.3|6959.4|6957.6|6957.8|6955.9|214
1637613300000|2021-11-22 20:35:00|6958.9|6957.1|6961.3|6958.3|6961.6|6959.6|6958.8|6956.7|307
1637613600000|2021-11-22 20:40:00|6961.2|6958.2|6958.1|6956.3|6961.2|6959.2|6958|6956.2|285
1637613900000|2021-11-22 20:45:00|6958.2|6956.4|6955.2|6953.4|6958.6|6956.8|6954.7|6952.9|242
1637614200000|2021-11-22 20:50:00|6955.1|6953.3|6952.7|6950.9|6955.2|6953.3|6952.5|6950.4|368
1637614500000|2021-11-22 20:55:00|6952.8|6951|6953.2|6951.4|6954.5|6952.1|6952.2|6949.9|302
1637614800000|2021-11-22 21:00:00|6953.3|6951.5|6950.1|6948.3|6953.3|6951.5|6949.6|6947.7|228
1637615100000|2021-11-22 21:05:00|6950|6948.2|6949.3|6947.5|6950.7|6948.6|6949.3|6947.1|175
1637615400000|2021-11-22 21:10:00|6949.2|6947.4|6951.4|6949.6|6952.2|6949.7|6949|6947.2|157
1637615700000|2021-11-22 21:15:00|6951.5|6949.7|6952.3|6950.5|6954.1|6951.7|6951.3|6949|187
1637616000000|2021-11-22 21:20:00|6952.4|6950.6|6953.9|6952.1|6954.4|6952.3|6950.7|6948.6|176
1637616300000|2021-11-22 21:25:00|6954|6952.2|6955.1|6953.3|6955.1|6953.3|6953.9|6952.1|129
1637616600000|2021-11-22 21:30:00|6955.2|6953.4|6956.8|6955|6956.9|6955.1|6955.2|6953.1|146
1637616900000|2021-11-22 21:35:00|6956.7|6954.9|6956.7|6954.9|6957.7|6955.9|6955.9|6954.1|164
1637617200000|2021-11-22 21:40:00|6956.9|6955.1|6957.5|6954.5|6957.8|6955.4|6956.3|6953.4|162
1637617500000|2021-11-22 21:45:00|6957.6|6954.6|6957.6|6954.6|6958.4|6955.4|6957.2|6954.3|140
1637617800000|2021-11-22 21:50:00|6957.7|6954.7|6956.8|6953.8|6957.7|6954.7|6955.9|6953.2|116
1637618100000|2021-11-22 21:55:00|6956.9|6953.9|6962.2|6949.2|6969.7|6956.7|6956.6|6949|395
1637618400000|2021-11-22 22:00:00|6963.7|6950.7|6968.2|6955.2|6974.1|6961.1|6960.3|6949.5|85
1637618700000|2021-11-22 22:05:00|6967.8|6954.8|6966.2|6953.2|6967.8|6954.8|6958.3|6949.9|215
1637619000000|2021-11-22 22:10:00|6966.1|6953.1|6961.3|6953.9|6966.8|6955.9|6959.5|6950.8|266
1637619300000|2021-11-22 22:15:00|6961.4|6953.8|6960.6|6955.3|6966|6955.8|6960.1|6947.5|196
1637619600000|2021-11-22 22:20:00|6960.5|6955.1|6960.5|6954.5|6961.4|6955.9|6960.3|6953.9|117
1637619900000|2021-11-22 22:25:00|6960.6|6954.2|6960.5|6954.5|6961.3|6954.8|6960.1|6952.5|128
1637620200000|2021-11-22 22:30:00|6960.4|6954.6|6957.7|6952.6|6963.1|6955|6954.8|6946.4|416
1637620500000|2021-11-22 22:35:00|6958.1|6951.8|6957.7|6952.2|6963.5|6955.1|6957.2|6951.2|596
1637620800000|2021-11-22 22:40:00|6957.8|6951.9|6955.1|6947.2|6970.9|6957.9|6954.8|6945.3|413
1637621100000|2021-11-22 22:45:00|6954.8|6947.6|6969.5|6956.5|6979.1|6966.1|6954.2|6946.9|582
1637621400000|2021-11-22 22:50:00|6969.4|6956.4|6962|6952.8|6970|6957|6961.5|6949.9|604
1637621700000|2021-11-22 22:55:00|6962.5|6952.5|6956.7|6951.1|6966.3|6954|6956.1|6950.2|618
1637622000000|2021-11-22 23:00:00|6957|6951.5|6956.3|6953.3|6962.8|6953.8|6955.9|6949|648
1637622300000|2021-11-22 23:05:00|6956.4|6953.4|6954.5|6951.5|6956.4|6953.4|6954.1|6951.1|211
1637622600000|2021-11-22 23:10:00|6954.6|6951.6|6954.9|6951.9|6957.3|6954.2|6954.5|6951.5|121
1637622900000|2021-11-22 23:15:00|6954.7|6951.7|6955.6|6952.6|6957.2|6954.2|6954.7|6951.7|108
1637623200000|2021-11-22 23:20:00|6955.7|6952.7|6955|6952|6955.7|6952.7|6954.9|6951.9|60
1637623500000|2021-11-22 23:25:00|6954.9|6951.9|6954.3|6951.3|6955.8|6952.8|6953.6|6950.6|139
1637623800000|2021-11-22 23:30:00|6954.2|6951.2|6956.6|6953.6|6956.8|6953.8|6953.5|6950.5|113
1637624100000|2021-11-22 23:35:00|6956.7|6953.7|6958.9|6955.9|6959.1|6956.1|6956.6|6953.6|108
1637624400000|2021-11-22 23:40:00|6958.8|6955.8|6954.2|6951.2|6959.9|6956.9|6953.8|6950.8|253
1637624700000|2021-11-22 23:45:00|6954.3|6951.3|6955|6952|6956.7|6953.7|6954.3|6951.3|177
1637625000000|2021-11-22 23:50:00|6955.1|6952.1|6952.6|6949.6|6955.3|6952.3|6952.1|6949.4|235
1637625300000|2021-11-22 23:55:00|6952|6950.2|6949.6|6947.8|6952.9|6950.4|6949.5|6947.1|221
1637625600000|2021-11-23 00:00:00|6949.7|6947.9|6952.4|6950.6|6953.3|6950.8|6949.7|6947.3|211
1637625900000|2021-11-23 00:05:00|6952.3|6950.5|6950.6|6948.8|6952.6|6950.6|6950.5|6948.3|173
1637626200000|2021-11-23 00:10:00|6950.7|6948.9|6949.8|6948|6951.5|6949.5|6949.6|6947.3|121
1637626500000|2021-11-23 00:15:00|6949.9|6948.1|6951|6949.2|6951.9|6949.5|6949.7|6947.9|215
1637626800000|2021-11-23 00:20:00|6950.9|6949.1|6952.6|6950.8|6953.1|6950.8|6950.5|6948.3|160
1637627100000|2021-11-23 00:25:00|6953.3|6950.3|6957.7|6955.9|6958.4|6956.1|6953|6950.3|254
1637627400000|2021-11-23 00:30:00|6957.6|6955.8|6953.9|6952.1|6958.4|6956.2|6953.9|6951.5|269
1637627700000|2021-11-23 00:35:00|6953.8|6952|6951.2|6949.4|6954.6|6952.5|6950.6|6948.8|205
1637628000000|2021-11-23 00:40:00|6951.4|6949.6|6951.2|6949.4|6952|6950|6950.1|6948.2|216
1637628300000|2021-11-23 00:45:00|6951.1|6949.3|6949.3|6947.5|6952.3|6949.9|6949.2|6946.9|224
1637628600000|2021-11-23 00:50:00|6949.4|6947.6|6950.6|6947.6|6950.7|6948.5|6947.5|6945.2|244
1637628900000|2021-11-23 00:55:00|6950.5|6947.5|6953.1|6950.1|6953.1|6950.8|6950.3|6947.5|259
1637629200000|2021-11-23 01:00:00|6953.3|6950.3|6956.8|6953.8|6956.8|6954|6950.1|6947.6|386
1637629500000|2021-11-23 01:05:00|6956.9|6953.9|6956.7|6954.9|6958|6955.8|6955.2|6952.9|305
1637629800000|2021-11-23 01:10:00|6956.8|6955|6956.7|6954.9|6959.1|6956.8|6956|6954.2|196
1637630100000|2021-11-23 01:15:00|6956.6|6954.8|6956.9|6955.1|6957.4|6955.2|6953.6|6951.8|393
1637630400000|2021-11-23 01:20:00|6957.3|6955.5|6958.7|6956.9|6959.8|6957.6|6956.4|6954.6|282
1637630700000|2021-11-23 01:25:00|6958.8|6957|6959|6957.2|6960.9|6958.6|6958.6|6956.6|247
1637631000000|2021-11-23 01:30:00|6958.6|6956.8|6959.6|6956.6|6959.7|6957.9|6957.9|6955.8|237
1637631300000|2021-11-23 01:35:00|6959|6957.2|6957.5|6955.7|6959.8|6957.6|6957.3|6954.9|269
1637631600000|2021-11-23 01:40:00|6957.6|6955.8|6958|6956.2|6958.1|6956.2|6955.5|6953.3|284
1637631900000|2021-11-23 01:45:00|6957.9|6956.1|6955.2|6953.4|6958.6|6956.3|6955.1|6953.3|275
1637632200000|2021-11-23 01:50:00|6955.3|6953.5|6955|6953.2|6957.3|6955|6954.9|6953|235
1637632500000|2021-11-23 01:55:00|6955.1|6953.3|6953.8|6952|6955.1|6953.3|6953.1|6951.3|222
1637632800000|2021-11-23 02:00:00|6953.9|6952.1|6951.8|6950|6953.9|6952.1|6951|6949.2|229
1637633100000|2021-11-23 02:05:00|6951.7|6949.9|6951.2|6948.2|6953.8|6951.7|6950.5|6948.1|255
1637633400000|2021-11-23 02:10:00|6951.1|6948.1|6945.1|6943.3|6951.2|6948.7|6945|6942.8|259
1637633700000|2021-11-23 02:15:00|6945.2|6943.4|6939.1|6936.1|6946.6|6944.6|6937.6|6935.3|501
1637634000000|2021-11-23 02:20:00|6939|6936|6937.1|6934.1|6940.3|6938.1|6936|6933.7|389
1637634300000|2021-11-23 02:25:00|6937.2|6934.2|6936.2|6934.4|6937.4|6935|6934.1|6932|322
1637634600000|2021-11-23 02:30:00|6936.3|6934.5|6935|6933.2|6937|6934.7|6934.9|6933.1|369
1637634900000|2021-11-23 02:35:00|6935.1|6933.3|6936.8|6935|6937|6935.2|6935.1|6933.3|262
1637635200000|2021-11-23 02:40:00|6936.9|6935.1|6936.2|6934.4|6936.9|6935.1|6935.5|6933.4|257
1637635500000|2021-11-23 02:45:00|6936.3|6934.5|6938.4|6936.6|6938.5|6936.7|6936.1|6934.3|233
1637635800000|2021-11-23 02:50:00|6938.3|6936.5|6941|6939.2|6942.4|6940.3|6938.3|6936.5|291
1637636100000|2021-11-23 02:55:00|6941.1|6939.3|6941.6|6939.8|6942.6|6940.8|6940.4|6938.6|268
1637636400000|2021-11-23 03:00:00|6941.7|6939.9|6942.4|6940.6|6942.7|6940.7|6939.8|6937.9|336
1637636700000|2021-11-23 03:05:00|6942.6|6940.8|6942.7|6940.9|6943.5|6941.5|6940.3|6938.1|286
1637637000000|2021-11-23 03:10:00|6942.6|6940.8|6940.8|6939|6943.2|6941.1|6939.1|6937.3|435
1637637300000|2021-11-23 03:15:00|6941|6939.2|6943.6|6941.8|6944.1|6941.9|6940.6|6938.2|288
1637637600000|2021-11-23 03:20:00|6943.8|6942|6942|6940.2|6944.2|6942|6942|6939.8|253
1637637900000|2021-11-23 03:25:00|6942.1|6940.3|6943.7|6941.9|6944.2|6942.4|6941.7|6939.9|243
1637638200000|2021-11-23 03:30:00|6943.6|6941.8|6944.2|6942.4|6946|6943.8|6942.8|6940.7|237
1637638500000|2021-11-23 03:35:00|6944.3|6942.5|6943.3|6941.5|6945.1|6942.8|6943.2|6941.4|216
1637638800000|2021-11-23 03:40:00|6943.5|6941.7|6941.7|6939.9|6944.4|6942.6|6941.1|6939.3|233
1637639100000|2021-11-23 03:45:00|6941.8|6940|6938|6935|6941.8|6940|6937.1|6935|215
1637639400000|2021-11-23 03:50:00|6937.9|6934.9|6939.6|6937.8|6940.2|6937.8|6937|6934.5|209
1637639700000|2021-11-23 03:55:00|6939.5|6937.7|6937.6|6935.8|6939.6|6937.8|6937.5|6935.7|223
1637640000000|2021-11-23 04:00:00|6937.7|6935.9|6935.2|6933.4|6938.4|6936|6934.7|6932.9|211
1637640300000|2021-11-23 04:05:00|6935.3|6933.5|6935.5|6933.7|6936.8|6934.5|6935.1|6933.3|257
1637640600000|2021-11-23 04:10:00|6935.6|6933.8|6932.8|6931|6935.8|6934|6932.5|6930.6|220
1637640900000|2021-11-23 04:15:00|6932.6|6930.8|6930.6|6928.8|6933.6|6931.6|6930.5|6928.5|229
1637641200000|2021-11-23 04:20:00|6930.7|6928.9|6931.1|6929.3|6931.8|6930|6929.6|6927.4|180
1637641500000|2021-11-23 04:25:00|6931.2|6929.4|6930.7|6928.9|6932|6929.9|6930|6928|236
1637641800000|2021-11-23 04:30:00|6930.6|6928.8|6934|6932.2|6935|6933.1|6930.4|6928.6|212
1637642100000|2021-11-23 04:35:00|6934.1|6932.3|6933.8|6932|6934.5|6932.6|6933.5|6931.5|226
1637642400000|2021-11-23 04:40:00|6933.7|6931.9|6932.2|6930.4|6934.1|6932|6931.9|6929.5|229
1637642700000|2021-11-23 04:45:00|6931.9|6930.1|6930.6|6928.8|6933|6930.6|6930|6927.7|193
1637643000000|2021-11-23 04:50:00|6930.7|6928.9|6930|6928.2|6930.7|6928.9|6929.6|6927.4|172
1637643300000|2021-11-23 04:55:00|6929.4|6927.6|6928.7|6926.9|6930.2|6928.4|6928|6926.2|196
1637643600000|2021-11-23 05:00:00|6928.6|6926.8|6927.5|6925.7|6929|6927.2|6927.5|6925.7|244
1637643900000|2021-11-23 05:05:00|6927.6|6925.8|6929.7|6927.9|6931.1|6929.3|6927.5|6925.7|184
1637644200000|2021-11-23 05:10:00|6929.8|6928|6930.6|6928.8|6930.7|6928.9|6927.6|6925.5|245
1637644500000|2021-11-23 05:15:00|6930.7|6928.9|6932.6|6930.8|6933.5|6931.4|6929.9|6928|247
1637644800000|2021-11-23 05:20:00|6932.4|6930.6|6932.8|6931|6933.6|6931.8|6932.1|6929.7|222
1637645100000|2021-11-23 05:25:00|6932.9|6931.1|6931.6|6929.8|6933.4|6931.6|6931|6929.2|194
1637645400000|2021-11-23 05:30:00|6931.7|6929.9|6931.7|6929.9|6932.7|6930.9|6930.9|6929.1|232
1637645700000|2021-11-23 05:35:00|6931.3|6929.5|6927.7|6925.9|6931.6|6929.8|6926.9|6924.6|285
1637646000000|2021-11-23 05:40:00|6927.8|6926|6926.2|6924.4|6929.9|6927.5|6926.2|6923.9|347
1637646300000|2021-11-23 05:45:00|6926.1|6924.3|6926|6924.2|6927.2|6925.4|6925.2|6923.4|224
1637646600000|2021-11-23 05:50:00|6926.1|6924.3|6926.5|6924.7|6927.1|6925.3|6925.2|6923.4|270
1637646900000|2021-11-23 05:55:00|6926.4|6924.6|6927.1|6925.3|6927.2|6925.4|6925.3|6923.5|297
1637647200000|2021-11-23 06:00:00|6927.2|6925.4|6930.2|6928.4|6930.6|6928.7|6926.9|6925.1|306
1637647500000|2021-11-23 06:05:00|6930.3|6928.5|6930.2|6928.4|6931.2|6929.4|6929.8|6928|254
1637647800000|2021-11-23 06:10:00|6930.1|6928.3|6927.9|6926.1|6930.7|6928.7|6927.8|6926|189
1637648100000|2021-11-23 06:15:00|6927.8|6926|6927.8|6926|6928.9|6927.1|6926.9|6924.7|309
1637648400000|2021-11-23 06:20:00|6927.9|6926.1|6928.3|6926.5|6928.9|6927.1|6927.3|6925.5|249
1637648700000|2021-11-23 06:25:00|6928.4|6926.6|6928.2|6926.4|6928.6|6926.8|6927.2|6925.1|301
1637649000000|2021-11-23 06:30:00|6928.3|6926.5|6931.1|6929.3|6931.7|6929.9|6927.2|6925.4|362
1637649300000|2021-11-23 06:35:00|6931|6929.2|6929.3|6927.5|6932.2|6930.4|6929.1|6927.3|263
1637649600000|2021-11-23 06:40:00|6929.4|6927.6|6926.9|6925.1|6929.6|6927.8|6926.8|6925|271
1637649900000|2021-11-23 06:45:00|6927|6925.2|6931.5|6929.7|6931.9|6929.9|6926.9|6925.1|291
1637650200000|2021-11-23 06:50:00|6931.4|6929.6|6932.1|6930.3|6932.3|6930.5|6930.5|6928.7|284
1637650500000|2021-11-23 06:55:00|6932|6930.2|6931|6929.2|6932|6930.2|6930.1|6928.3|313
1637650800000|2021-11-23 07:00:00|6931.5|6929.7|6932|6930.2|6932|6930.2|6929.1|6927.2|335
1637651100000|2021-11-23 07:05:00|6931.9|6930.1|6930.3|6928.5|6932.1|6930.3|6927.4|6925.6|346
1637651400000|2021-11-23 07:10:00|6930.2|6928.4|6929.2|6927.4|6931.5|6929.6|6929|6927.2|421
1637651700000|2021-11-23 07:15:00|6929.3|6927.5|6933.7|6931.9|6933.8|6932|6928.4|6926.6|435
1637652000000|2021-11-23 07:20:00|6933.8|6932|6941.7|6939.9|6945.5|6942.5|6933.6|6931.8|593
1637652300000|2021-11-23 07:25:00|6942.3|6939.3|6944.4|6941.4|6951.3|6948.6|6940.7|6937.8|643
1637652600000|2021-11-23 07:30:00|6944.5|6941.5|6943.1|6940.1|6947.8|6944.8|6942.7|6939.7|620
1637652900000|2021-11-23 07:35:00|6943|6940|6941.2|6938.2|6943.8|6940.8|6939.9|6936.9|522
1637653200000|2021-11-23 07:40:00|6941.3|6938.3|6941.5|6938.5|6944.2|6941.2|6940.3|6937.5|498
1637653500000|2021-11-23 07:45:00|6941.4|6938.4|6946.5|6943.5|6947.2|6944.9|6939.1|6936.7|536
1637653800000|2021-11-23 07:50:00|6946.4|6943.4|6942.5|6940.7|6947.5|6945.2|6942|6939.7|546
1637654100000|2021-11-23 07:55:00|6942.6|6940.8|6942.8|6941|6945.5|6943.2|6940.5|6938.7|490
1637654400000|2021-11-23 08:00:00|6942.4|6940.6|6938.4|6936.6|6942.6|6940.8|6937.6|6935.6|599
1637654700000|2021-11-23 08:05:00|6938.6|6936.8|6935.2|6933.4|6938.8|6937|6933.4|6931.3|621
1637655000000|2021-11-23 08:10:00|6934.8|6933|6933|6930|6937|6935.1|6932.3|6929.8|595
1637655300000|2021-11-23 08:15:00|6933.1|6930.1|6933.8|6932|6936.8|6934.1|6932|6929.7|651
1637655600000|2021-11-23 08:20:00|6933.9|6932.1|6939.2|6936.2|6941.4|6938.5|6933.2|6930.8|614
1637655900000|2021-11-23 08:25:00|6939.3|6936.3|6936.6|6933.6|6939.9|6937.2|6936.2|6933.5|576
1637656200000|2021-11-23 08:30:00|6936.3|6934.5|6935.8|6932.8|6941.1|6938.9|6935.2|6932.8|684
1637656500000|2021-11-23 08:35:00|6936|6933|6934.5|6932.7|6938.6|6935.9|6932.5|6930.5|528
1637656800000|2021-11-23 08:40:00|6934.4|6932.6|6936.3|6934.5|6937.2|6934.5|6933.6|6931.2|556
1637657100000|2021-11-23 08:45:00|6936.2|6934.4|6932|6929|6936.5|6934.5|6929|6926.7|631
1637657400000|2021-11-23 08:50:00|6932.2|6929.2|6930.2|6927.2|6934.4|6932.1|6928.8|6926.2|596
1637657700000|2021-11-23 08:55:00|6930.1|6927.1|6935.6|6932.6|6935.7|6933.1|6927.5|6924.9|595
1637658000000|2021-11-23 09:00:00|6935.7|6932.7|6936.2|6934.4|6939|6936.6|6934.8|6932.4|548
1637658300000|2021-11-23 09:05:00|6936.1|6934.3|6936.5|6934.7|6937.8|6935.4|6935|6932.2|512
1637658600000|2021-11-23 09:10:00|6936.4|6934.6|6939.2|6936.2|6940.3|6937.6|6935|6932.6|503
1637658900000|2021-11-23 09:15:00|6939.3|6936.3|6941.7|6938.7|6941.8|6938.8|6936.3|6934.3|485
1637659200000|2021-11-23 09:20:00|6941.6|6938.6|6938.8|6937|6941.7|6939.1|6937.2|6934.8|453
1637659500000|2021-11-23 09:25:00|6939.8|6936.8|6938.7|6936.9|6940.8|6938.5|6936.9|6934.6|407
1637659800000|2021-11-23 09:30:00|6938.9|6937.1|6935.6|6933.8|6941.3|6938.5|6933.5|6931.2|473
1637660100000|2021-11-23 09:35:00|6935.5|6933.7|6931.7|6928.7|6936.9|6934.1|6930.5|6928|503
1637660400000|2021-11-23 09:40:00|6931.2|6929.4|6929.2|6927.4|6932.5|6930.3|6929|6926.8|431
1637660700000|2021-11-23 09:45:00|6929.1|6927.3|6928.6|6926.8|6932.1|6929.8|6928.2|6925.8|416
1637661000000|2021-11-23 09:50:00|6929.4|6926.4|6928.5|6926.7|6931.4|6929.4|6927.9|6925.6|419
1637661300000|2021-11-23 09:55:00|6928.2|6926.4|6933.2|6931.4|6933.6|6931.5|6927.8|6925.8|427
1637661600000|2021-11-23 10:00:00|6933.3|6931.5|6936.6|6934.8|6938.6|6936.3|6933.2|6931|419
1637661900000|2021-11-23 10:05:00|6936.5|6934.7|6936.1|6934.3|6937.7|6935.4|6934.8|6933|396
1637662200000|2021-11-23 10:10:00|6936.4|6934.6|6941.2|6938.2|6941.3|6938.9|6936.4|6934.1|399
1637662500000|2021-11-23 10:15:00|6941.1|6938.1|6940.2|6938.4|6943.9|6941.6|6940.1|6937.6|386
1637662800000|2021-11-23 10:20:00|6940.3|6938.5|6938.4|6936.6|6941.6|6938.8|6938|6935.6|320
1637663100000|2021-11-23 10:25:00|6938.5|6936.7|6937|6935.2|6939.4|6937|6936.2|6933.7|316
1637663400000|2021-11-23 10:30:00|6937.1|6935.3|6936.2|6934.4|6939.6|6937.4|6936|6934.2|380
1637663700000|2021-11-23 10:35:00|6936.1|6934.3|6934.2|6932.4|6937.5|6934.9|6933.6|6931.2|365
1637664000000|2021-11-23 10:40:00|6934.1|6932.3|6932.1|6930.3|6934.8|6933|6931.7|6929.6|347
1637664300000|2021-11-23 10:45:00|6932|6930.2|6930|6928.2|6932.8|6930.5|6927.6|6925.8|409
1637664600000|2021-11-23 10:50:00|6929.8|6928|6928|6925|6930.6|6928.8|6927.3|6924.9|305
1637664900000|2021-11-23 10:55:00|6927|6925.2|6926.4|6924.6|6929.6|6927.4|6926|6923.8|397
1637665200000|2021-11-23 11:00:00|6926.7|6924.9|6927.3|6925.5|6930.3|6928.4|6924.8|6922.4|470
1637665500000|2021-11-23 11:05:00|6927.2|6925.4|6928.9|6925.9|6931.8|6929.2|6927.2|6924.8|347
1637665800000|2021-11-23 11:10:00|6928.8|6925.8|6926.1|6924.3|6930|6927.8|6924.9|6922.5|386
1637666100000|2021-11-23 11:15:00|6926|6924.2|6924.4|6921.4|6928.3|6925.9|6923.3|6921.1|484
1637666400000|2021-11-23 11:20:00|6923.5|6921.7|6925.3|6923.5|6926.1|6924|6922.3|6920.1|479
1637666700000|2021-11-23 11:25:00|6925.2|6923.4|6924.8|6923|6925.3|6923.5|6922.5|6920.3|492
1637667000000|2021-11-23 11:30:00|6924.9|6923.1|6926.5|6924.7|6927.6|6925.4|6923.6|6921.8|345
1637667300000|2021-11-23 11:35:00|6926.4|6924.6|6925.7|6923.9|6926.7|6924.6|6923.7|6921.9|345
1637667600000|2021-11-23 11:40:00|6925.8|6924|6924.9|6923.1|6926.7|6924.9|6924.3|6922.4|308
1637667900000|2021-11-23 11:45:00|6925|6923.2|6925.3|6923.5|6926|6923.6|6924.1|6922|286
1637668200000|2021-11-23 11:50:00|6925.2|6923.4|6923.7|6921.9|6926.9|6924.6|6923.7|6921.9|286
1637668500000|2021-11-23 11:55:00|6923.6|6921.8|6922.1|6920.3|6924.2|6921.9|6921.2|6919.4|323
1637668800000|2021-11-23 12:00:00|6922.2|6920.4|6925.2|6923.4|6925.8|6923.4|6921.2|6919.4|417
1637669100000|2021-11-23 12:05:00|6925.1|6923.3|6922.8|6921|6925.3|6923.5|6921.8|6919.8|438
1637669400000|2021-11-23 12:10:00|6922.9|6921.1|6926.3|6924.5|6927|6925.2|6922.1|6920.3|240
1637669700000|2021-11-23 12:15:00|6926.4|6924.6|6921.9|6920.1|6926.4|6924.6|6921.6|6919.7|382
1637670000000|2021-11-23 12:20:00|6921.8|6920|6925.1|6923.3|6926.3|6924.5|6921.8|6919.7|357
1637670300000|2021-11-23 12:25:00|6925|6923.2|6921.1|6919.3|6926.2|6923.9|6920.9|6919.1|341
1637670600000|2021-11-23 12:30:00|6921|6919.2|6920.3|6918.5|6921.8|6919.5|6919.9|6917.6|293
1637670900000|2021-11-23 12:35:00|6920.4|6918.6|6921|6919.2|6922|6919.8|6918.9|6917.1|322
1637671200000|2021-11-23 12:40:00|6921.1|6919.3|6919.8|6918|6922.4|6920.3|6919.7|6917.9|318
1637671500000|2021-11-23 12:45:00|6919.9|6918.1|6917.6|6915.8|6919.9|6918.1|6916.9|6915.1|295
1637671800000|2021-11-23 12:50:00|6917.7|6915.9|6919.4|6917.6|6920.7|6918.5|6917.6|6915.8|381
1637672100000|2021-11-23 12:55:00|6920.5|6917.5|6918.5|6916.7|6921.4|6919.5|6918|6916.2|407
1637672400000|2021-11-23 13:00:00|6918.4|6916.6|6925.2|6923.4|6925.2|6923.4|6918.3|6916.5|472
1637672700000|2021-11-23 13:05:00|6925.1|6923.3|6925.2|6922.2|6928.7|6926.4|6923.5|6921.7|565
1637673000000|2021-11-23 13:10:00|6925.1|6922.1|6933.4|6931.6|6933.9|6931.9|6924.4|6922.1|721
1637673300000|2021-11-23 13:15:00|6933.6|6931.8|6934.1|6931.1|6935.7|6933.7|6931.9|6929.1|722
1637673600000|2021-11-23 13:20:00|6934.3|6931.3|6934.5|6932.7|6937.2|6935.3|6932.8|6930.7|535
1637673900000|2021-11-23 13:25:00|6935.2|6933.4|6940.6|6938.8|6941.3|6939.5|6934.1|6932|528
1637674200000|2021-11-23 13:30:00|6940.5|6938.7|6937.3|6935.5|6940.6|6938.8|6935.2|6932.9|457
1637674500000|2021-11-23 13:35:00|6937.4|6935.6|6932.6|6930.8|6939.5|6937.3|6932.4|6930.6|397
1637674800000|2021-11-23 13:40:00|6932.5|6930.7|6930.3|6928.5|6933.6|6931.6|6929.5|6927.7|420
1637675100000|2021-11-23 13:45:00|6930.6|6928.8|6934.2|6932.4|6934.5|6932.5|6929.8|6928|398
1637675400000|2021-11-23 13:50:00|6934|6932.2|6935.3|6932.3|6938.2|6935.7|6933.9|6931.5|411
1637675700000|2021-11-23 13:55:00|6934.7|6932.9|6932.5|6930.7|6935.8|6934|6932.4|6930.4|359
1637676000000|2021-11-23 14:00:00|6932.6|6930.8|6939.4|6937.6|6940.2|6938.4|6932.2|6930.3|364
1637676300000|2021-11-23 14:05:00|6939.2|6937.4|6940.4|6937.4|6941.2|6938.7|6938.7|6936.6|388
1637676600000|2021-11-23 14:10:00|6940.3|6937.3|6942.2|6939.2|6945.4|6943.2|6939.5|6936.8|495
1637676900000|2021-11-23 14:15:00|6942.3|6939.3|6944.1|6942.3|6945.8|6943.9|6941.8|6939.2|444
1637677200000|2021-11-23 14:20:00|6944.2|6942.4|6940.1|6938.3|6945.2|6942.8|6938.7|6936.4|360
1637677500000|2021-11-23 14:25:00|6939.9|6938.1|6938.3|6936.5|6940.7|6938.5|6936.5|6934.7|407
1637677800000|2021-11-23 14:30:00|6937.9|6936.1|6934.9|6933.1|6940.1|6936.6|6934|6931.8|623
1637678100000|2021-11-23 14:35:00|6935.1|6933.3|6934.8|6933|6936.6|6934.8|6931.7|6929.3|528
1637678400000|2021-11-23 14:40:00|6934.7|6932.9|6937.8|6933.5|6942|6936.6|6934|6928.4|578
1637678700000|2021-11-23 14:45:00|6937.7|6934.7|6937.3|6934.3|6943|6940|6932.9|6930.6|538
1637679000000|2021-11-23 14:50:00|6936.4|6934.6|6935.7|6933.9|6938.7|6936.5|6934|6932.1|508
1637679300000|2021-11-23 14:55:00|6935.5|6933.7|6942.8|6939.8|6943.5|6941.4|6934.1|6932.1|515
1637679600000|2021-11-23 15:00:00|6942.2|6940.4|6939|6937.2|6945.8|6943.5|6938.9|6936.6|565
1637679900000|2021-11-23 15:05:00|6938.8|6937|6939.1|6937.3|6941.1|6939|6935.7|6933.6|574
1637680200000|2021-11-23 15:10:00|6938.9|6937.1|6933.6|6931.8|6939.4|6937.6|6932.1|6929.6|467
1637680500000|2021-11-23 15:15:00|6934.1|6932.3|6933.5|6930.5|6936.3|6934.1|6931.7|6929.8|618
1637680800000|2021-11-23 15:20:00|6933|6931.2|6932|6930.2|6934|6931.8|6930.4|6928.1|560
1637681100000|2021-11-23 15:25:00|6932.1|6930.3|6930.5|6928.7|6935|6932.6|6929.6|6927.8|548
1637681400000|2021-11-23 15:30:00|6931.1|6928.1|6936.2|6934.4|6938.6|6936.4|6929.5|6927.2|558
1637681700000|2021-11-23 15:35:00|6936.1|6934.3|6936.9|6935.1|6937.5|6935.5|6933.4|6931.1|597
1637682000000|2021-11-23 15:40:00|6936.7|6934.9|6941|6938|6942|6939.8|6936.3|6934|550
1637682300000|2021-11-23 15:45:00|6941.1|6938.1|6945|6942|6946.4|6943.7|6939.5|6937.1|617
1637682600000|2021-11-23 15:50:00|6944.8|6941.8|6944.9|6941.9|6950|6947.4|6943.7|6941.3|551
1637682900000|2021-11-23 15:55:00|6945|6942|6947.5|6945.7|6948.5|6946.3|6942.3|6939.9|561
1637683200000|2021-11-23 16:00:00|6947.4|6945.6|6944.5|6941.5|6947.7|6945.9|6943.5|6941|518
1637683500000|2021-11-23 16:05:00|6943.8|6942|6941.7|6939.9|6943.8|6942|6939.3|6937.4|480
1637683800000|2021-11-23 16:10:00|6941.6|6939.8|6941.6|6939.8|6943.3|6941|6940.6|6938.7|402
1637684100000|2021-11-23 16:15:00|6941.5|6939.7|6944|6941|6944.6|6942.8|6939.9|6937.6|453
1637684400000|2021-11-23 16:20:00|6944.1|6941.1|6944.9|6943.1|6945.5|6943.5|6943|6940.5|493
1637684700000|2021-11-23 16:25:00|6945|6943.2|6947.5|6945.7|6949.8|6947.7|6944.7|6942.7|416
1637685000000|2021-11-23 16:30:00|6947.4|6945.6|6947.2|6945.4|6948.7|6946.7|6945.9|6943.9|454
1637685300000|2021-11-23 16:35:00|6947.1|6945.3|6946.2|6944.4|6948.2|6946.1|6945|6943.2|459
1637685600000|2021-11-23 16:40:00|6946.1|6944.3|6943.2|6941.4|6946.1|6944.3|6943|6940.7|432
1637685900000|2021-11-23 16:45:00|6943.3|6941.5|6944.9|6943.1|6946.4|6944.2|6942.6|6940.5|498
1637686200000|2021-11-23 16:50:00|6944.7|6942.9|6943|6941.2|6947.1|6945|6942.8|6940.4|510
1637686500000|2021-11-23 16:55:00|6942.9|6941.1|6944.7|6942.9|6945.3|6943|6942.4|6940.1|453
1637686800000|2021-11-23 17:00:00|6944.5|6942.7|6942.1|6940.3|6946.2|6944.4|6941.9|6939.7|457
1637687100000|2021-11-23 17:05:00|6942|6940.2|6943.5|6941.7|6943.7|6941.7|6941.4|6939.3|399
1637687400000|2021-11-23 17:10:00|6943.6|6941.8|6941|6939.2|6945.7|6943.5|6940.9|6939.1|339
1637687700000|2021-11-23 17:15:00|6941.2|6939.4|6945.8|6944|6946.1|6944.3|6941.2|6939.4|399
1637688000000|2021-11-23 17:20:00|6946|6944.2|6946.3|6944.5|6947.6|6945.7|6945.5|6943.7|387
1637688300000|2021-11-23 17:25:00|6946.4|6944.6|6946.2|6944.4|6948.4|6946.6|6945.8|6944|363
1637688600000|2021-11-23 17:30:00|6946.1|6944.3|6945.1|6943.3|6947.3|6945.5|6944.5|6942.1|326
1637688900000|2021-11-23 17:35:00|6944.9|6943.1|6948.7|6946.9|6949.9|6948.1|6944.7|6942.4|369
1637689200000|2021-11-23 17:40:00|6948.8|6947|6953.3|6951.5|6954.5|6951.7|6948.5|6946.1|370
1637689500000|2021-11-23 17:45:00|6953.4|6951.6|6951.4|6949.6|6956.2|6954|6950.4|6948.1|448
1637689800000|2021-11-23 17:50:00|6951.3|6949.5|6950|6947|6952.2|6950.3|6949.1|6946.8|358
1637690100000|2021-11-23 17:55:00|6950.1|6947.1|6949|6942.1|6950.7|6948.4|6946.2|6942.1|357
1637690400000|2021-11-23 18:00:00|6948.6|6941.3|6947.5|6945.7|6952.8|6946.9|6942.9|6934.6|440
1637690700000|2021-11-23 18:05:00|6947.8|6946|6945.5|6943.7|6948.1|6946.3|6945.1|6943.3|379
1637691000000|2021-11-23 18:10:00|6945.4|6943.6|6946|6944.2|6946.2|6944.4|6945|6942.9|388
1637691300000|2021-11-23 18:15:00|6945.9|6944.1|6942|6940.2|6945.9|6944.1|6941.9|6940.1|296
1637691600000|2021-11-23 18:20:00|6942.5|6940.7|6943|6941.2|6944.4|6942.6|6942.4|6940.6|275
1637691900000|2021-11-23 18:25:00|6942.9|6941.1|6940.8|6939|6944.1|6942|6940.7|6938|293
1637692200000|2021-11-23 18:30:00|6940.9|6939.1|6938.8|6937|6940.9|6939.1|6938.3|6936.5|285
1637692500000|2021-11-23 18:35:00|6938.9|6937.1|6938|6936.2|6939.4|6937.5|6937|6934.7|289
1637692800000|2021-11-23 18:40:00|6937.8|6936|6939.9|6938.1|6941.1|6939.1|6937.7|6935.4|318
1637693100000|2021-11-23 18:45:00|6939.7|6937.9|6941.6|6938.6|6942.6|6940.5|6939.5|6937|287
1637693400000|2021-11-23 18:50:00|6941.5|6938.5|6945.2|6943.4|6945.9|6943.4|6940.6|6938.5|334
1637693700000|2021-11-23 18:55:00|6945.1|6943.3|6945.1|6942.1|6945.9|6943.6|6943.5|6941.1|422
1637694000000|2021-11-23 19:00:00|6945.2|6942.2|6942.1|6939.1|6945.5|6943.3|6941.5|6939|375
1637694300000|2021-11-23 19:05:00|6942|6939|6941.6|6939.8|6942.4|6940.1|6940.5|6938.2|268
1637694600000|2021-11-23 19:10:00|6941.7|6939.9|6941.6|6939.8|6942.2|6939.9|6940|6938.1|213
1637694900000|2021-11-23 19:15:00|6941.7|6939.9|6942.6|6940.8|6942.7|6940.9|6941.5|6939.5|321
1637695200000|2021-11-23 19:20:00|6942.7|6940.9|6944.9|6943.1|6945.1|6943.2|6941.5|6939.7|302
1637695500000|2021-11-23 19:25:00|6944.8|6943|6946.8|6945|6947.7|6945.4|6944.8|6942.9|275
1637695800000|2021-11-23 19:30:00|6946.7|6944.9|6947.3|6945.5|6947.9|6946.1|6946.2|6944.4|267
1637696100000|2021-11-23 19:35:00|6947.4|6945.6|6948.7|6946.9|6949.2|6947.4|6947.2|6945|284
1637696400000|2021-11-23 19:40:00|6948.8|6947|6947.8|6946|6949.8|6948|6947.6|6945.8|204
1637696700000|2021-11-23 19:45:00|6947.9|6946.1|6950|6948.2|6950.2|6948.4|6946.4|6944.6|276
1637697000000|2021-11-23 19:50:00|6950.1|6948.3|6950.9|6949.1|6951|6949.2|6948.4|6946.4|266
1637697300000|2021-11-23 19:55:00|6951.1|6949.3|6952.3|6950.5|6953.1|6951.3|6950.5|6948.7|381
1637697600000|2021-11-23 20:00:00|6952.6|6950.8|6954.1|6952.3|6955.3|6952.9|6952.2|6950.1|383
1637697900000|2021-11-23 20:05:00|6954.6|6952.8|6955.3|6952.3|6956.7|6954.4|6953.9|6951.8|406
1637698200000|2021-11-23 20:10:00|6954.5|6952.7|6954.1|6951.1|6956.4|6954.4|6953.4|6950.8|394
1637698500000|2021-11-23 20:15:00|6954|6951|6949.1|6947.3|6954.1|6951.9|6948.5|6946.4|330
1637698800000|2021-11-23 20:20:00|6949|6947.2|6948.1|6946.3|6950.4|6948.1|6947.9|6945.7|265
1637699100000|2021-11-23 20:25:00|6948|6946.2|6947.8|6944.8|6949.6|6947.4|6947.1|6944.7|249
1637699400000|2021-11-23 20:30:00|6947.1|6945.3|6948.2|6946.4|6949.2|6946.8|6946.9|6945.1|311
1637699700000|2021-11-23 20:35:00|6948.8|6945.8|6952.1|6949.1|6953.7|6951.3|6947.9|6945.7|343
1637700000000|2021-11-23 20:40:00|6952.2|6949.2|6952.7|6949.7|6954|6951.4|6951.9|6949.2|338
1637700300000|2021-11-23 20:45:00|6952.8|6949.8|6951.6|6949.8|6952.9|6950.4|6950.5|6948|225
1637700600000|2021-11-23 20:50:00|6952|6950.2|6956.7|6954.9|6957.1|6955|6952|6950.2|430
1637700900000|2021-11-23 20:55:00|6956.6|6954.8|6955.6|6952.6|6958|6955.5|6955|6952.3|417
1637701200000|2021-11-23 21:00:00|6955.5|6952.5|6955.1|6953.3|6955.8|6953.3|6953.2|6950.8|287
1637701500000|2021-11-23 21:05:00|6955|6953.2|6954.7|6952.9|6955.9|6953.6|6954.3|6951.9|186
1637701800000|2021-11-23 21:10:00|6954.6|6952.8|6955.2|6952.2|6956.7|6954.4|6954.3|6952|201
1637702100000|2021-11-23 21:15:00|6955.1|6952.1|6953.6|6951.8|6955.8|6953.5|6953.6|6951.1|170
1637702400000|2021-11-23 21:20:00|6953.7|6951.9|6954|6952.2|6955.8|6953.4|6953.7|6951.4|117
1637702700000|2021-11-23 21:25:00|6954.1|6952.3|6954.4|6951.4|6955.1|6952.9|6953.7|6951.4|149
1637703000000|2021-11-23 21:30:00|6953.9|6952.1|6952.3|6950.5|6954.4|6952.1|6950.7|6948.6|153
1637703300000|2021-11-23 21:35:00|6952.2|6950.4|6950.9|6949.1|6953.2|6951.3|6950.8|6948.3|120
1637703600000|2021-11-23 21:40:00|6950.8|6949|6951.4|6949.6|6952.2|6949.9|6950.8|6948.5|110
1637703900000|2021-11-23 21:45:00|6951.3|6949.5|6951.2|6948.2|6951.6|6949.5|6949.6|6947.1|141
1637704200000|2021-11-23 21:50:00|6951.1|6948.1|6951.4|6948.4|6952.7|6949.7|6951|6948|148
1637704500000|2021-11-23 21:55:00|6951.2|6948.2|6954.9|6942.3|6956.3|6949.3|6950.7|6942|216
1637704800000|2021-11-23 22:00:00|6956.4|6944.3|6955.5|6950.2|6957.3|6950.2|6954.2|6941.6|67
1637705100000|2021-11-23 22:05:00|6954.7|6950.8|6955.1|6949.5|6956.7|6951|6954.1|6947.8|77
1637705400000|2021-11-23 22:10:00|6955.9|6949.6|6955.7|6949.7|6956.6|6950|6954.3|6947.5|94
1637705700000|2021-11-23 22:15:00|6954.7|6949.9|6955.3|6949.9|6956.4|6950.2|6954|6947.8|138
1637706000000|2021-11-23 22:20:00|6955.4|6949.8|6954.9|6950|6956.5|6950.6|6954.1|6948.2|146
1637706300000|2021-11-23 22:25:00|6954.6|6950.3|6954.3|6949.4|6956.4|6951|6953.9|6947.6|202
1637706600000|2021-11-23 22:30:00|6954.4|6949.2|6955|6949.8|6955.5|6950.4|6953.9|6947.8|167
1637706900000|2021-11-23 22:35:00|6954.8|6948.9|6954.6|6947.5|6955.2|6950.2|6949.3|6936.3|316
1637707200000|2021-11-23 22:40:00|6954.8|6947.1|6953.7|6943|6955.9|6948.9|6947.8|6934.8|356
1637707500000|2021-11-23 22:45:00|6951.9|6938.9|6955.1|6947.9|6956.1|6947.9|6951.8|6938.8|330
1637707800000|2021-11-23 22:50:00|6955.3|6948.1|6955.5|6949.1|6956.9|6950.5|6954.8|6948|219
1637708100000|2021-11-23 22:55:00|6955|6949.5|6954.4|6948.8|6956.5|6950.8|6953.7|6948.2|196
1637708400000|2021-11-23 23:00:00|6954.2|6948.9|6953.4|6950.4|6956.8|6951.1|6952.3|6948.7|287
1637708700000|2021-11-23 23:05:00|6953.3|6950.3|6953.9|6950.9|6954.7|6951.7|6953.2|6950.2|98
1637709000000|2021-11-23 23:10:00|6954|6951|6954.5|6951.5|6955.8|6952.8|6953.7|6950.7|126
1637709300000|2021-11-23 23:15:00|6954.4|6951.4|6955|6952|6956.2|6953.2|6954.1|6951.1|133
1637709600000|2021-11-23 23:20:00|6955.1|6952.1|6955|6952|6955.3|6952.3|6954.2|6951.2|94
1637709900000|2021-11-23 23:25:00|6955.1|6952.1|6957.1|6954.1|6957.3|6954.3|6954.9|6951.9|110
1637710200000|2021-11-23 23:30:00|6957|6954|6955.4|6952.4|6958.6|6955.6|6954.7|6952.3|126
1637710500000|2021-11-23 23:35:00|6955.3|6952.3|6954.3|6952.5|6956.3|6954|6953.9|6951.5|147
1637710800000|2021-11-23 23:40:00|6954.4|6952.6|6953.5|6950.5|6955.7|6953|6952.8|6950.4|153
1637711100000|2021-11-23 23:45:00|6953.6|6950.6|6952.1|6950.3|6953.9|6951.7|6952|6950|146
1637711400000|2021-11-23 23:50:00|6952|6950.2|6953.3|6950.3|6953.3|6951.1|6951.9|6949.6|82
1637711700000|2021-11-23 23:55:00|6953.5|6950.5|6953|6951.2|6953.5|6951.2|6951.7|6949.4|126
1637712000000|2021-11-24 00:00:00|6952.9|6951.1|6956.1|6954.3|6957.3|6954.9|6952.8|6950.8|204
1637712300000|2021-11-24 00:05:00|6956.2|6954.4|6954.3|6952.5|6956.6|6954.5|6952.2|6950.4|261
1637712600000|2021-11-24 00:10:00|6954.4|6952.6|6950.6|6948.8|6954.5|6952.7|6950.3|6948|239
1637712900000|2021-11-24 00:15:00|6950.7|6948.9|6954.1|6952.3|6954.8|6953|6950.6|6948.8|239
1637713200000|2021-11-24 00:20:00|6954.2|6952.4|6955|6953.2|6957.8|6954.8|6953.1|6951.1|262
1637713500000|2021-11-24 00:25:00|6955.1|6953.3|6953.7|6950.7|6955.5|6953.7|6953|6950.6|246
1637713800000|2021-11-24 00:30:00|6953.8|6950.8|6954.7|6952.9|6955.4|6952.9|6952.9|6950.6|217
1637714100000|2021-11-24 00:35:00|6955.4|6952.4|6955.1|6952.1|6955.7|6953.6|6954.1|6951.8|213
1637714400000|2021-11-24 00:40:00|6955.4|6952.4|6955.2|6953.4|6956.7|6954.9|6954.9|6952.2|192
1637714700000|2021-11-24 00:45:00|6955.3|6953.5|6948.8|6947|6955.7|6953.5|6948.2|6945.9|279
1637715000000|2021-11-24 00:50:00|6948.9|6947.1|6953.6|6950.6|6954|6951.1|6948.7|6946.5|284
1637715300000|2021-11-24 00:55:00|6953.4|6950.4|6948.3|6936.6|6953.4|6951|6941.5|6931.3|448
1637715600000|2021-11-24 01:00:00|6947.7|6939|6930.6|6927.6|6956.8|6951.4|6917.9|6912.3|956
1637715900000|2021-11-24 01:05:00|6930.4|6927.4|6936|6933|6939.8|6936.8|6925.7|6922.7|691
1637716200000|2021-11-24 01:10:00|6936.1|6933.1|6932.5|6929.5|6939.6|6936.9|6930.3|6927.3|561
1637716500000|2021-11-24 01:15:00|6933.1|6930.1|6937.6|6934.6|6939.4|6936.4|6931.8|6928.8|508
1637716800000|2021-11-24 01:20:00|6937.7|6934.7|6919.2|6916.2|6938|6935|6917.7|6914.7|588
1637717100000|2021-11-24 01:25:00|6919.4|6916.4|6922.3|6919.3|6923|6920|6916.9|6914.3|482
1637717400000|2021-11-24 01:30:00|6922.2|6919.2|6928.8|6925.8|6933|6930|6922.1|6919.1|566
1637717700000|2021-11-24 01:35:00|6928.7|6925.7|6927.7|6924.7|6931|6928|6924.3|6921.3|476
1637718000000|2021-11-24 01:40:00|6927.8|6924.8|6925.4|6922.4|6929.8|6926.8|6925.3|6922.3|378
1637718300000|2021-11-24 01:45:00|6925.3|6922.3|6930.7|6927.7|6930.9|6928.4|6924.3|6922|376
1637718600000|2021-11-24 01:50:00|6930.9|6927.9|6933.8|6930.8|6934.1|6931.5|6929.3|6926.8|343
1637718900000|2021-11-24 01:55:00|6933.9|6930.9|6927.2|6924.2|6934.4|6931.4|6925.7|6922.7|392
1637719200000|2021-11-24 02:00:00|6927|6924|6924.9|6921.9|6927.4|6924.4|6923.7|6921.3|365
1637719500000|2021-11-24 02:05:00|6924.3|6922.5|6929.2|6926.2|6932.4|6929.5|6923.3|6920.9|419
1637719800000|2021-11-24 02:10:00|6929.1|6926.1|6923.2|6920.2|6929.1|6926.1|6923|6920|409
1637720100000|2021-11-24 02:15:00|6923.1|6920.1|6920.1|6917.1|6924.6|6922.1|6919.8|6916.8|373
1637720400000|2021-11-24 02:20:00|6920.2|6917.2|6918.9|6915.9|6921.5|6918.5|6917.1|6914.1|319
1637720700000|2021-11-24 02:25:00|6919|6916|6925.8|6922.8|6926.1|6923.1|6917.5|6914.5|311
1637721000000|2021-11-24 02:30:00|6925.7|6922.7|6928.3|6925.3|6930.9|6927.9|6923.3|6920.3|498
1637721300000|2021-11-24 02:35:00|6928.2|6925.2|6929.3|6927.5|6930.9|6927.9|6927.4|6924.4|294
1637721600000|2021-11-24 02:40:00|6929.2|6927.4|6929|6926|6929.8|6927.4|6925.2|6922.7|313
1637721900000|2021-11-24 02:45:00|6928.3|6926.5|6927.8|6924.8|6929.7|6927.4|6927|6924.7|273
1637722200000|2021-11-24 02:50:00|6927.7|6924.7|6921.5|6919.7|6927.8|6924.9|6921.5|6919.1|349
1637722500000|2021-11-24 02:55:00|6921.6|6919.8|6920.9|6917.9|6923.5|6921.1|6920.3|6917.5|372
1637722800000|2021-11-24 03:00:00|6921|6918|6919.4|6917.6|6922.3|6919.9|6919|6916.7|293
1637723100000|2021-11-24 03:05:00|6919.3|6917.5|6918|6916.2|6920.3|6917.9|6917.5|6915.2|298
1637723400000|2021-11-24 03:10:00|6917.8|6916|6917.4|6915.6|6918.6|6916.3|6915.4|6912.9|323
1637723700000|2021-11-24 03:15:00|6917.3|6915.5|6917.2|6915.4|6920.4|6918.1|6917|6914.6|271
1637724000000|2021-11-24 03:20:00|6917|6915.2|6918.8|6917|6920|6917.7|6916.1|6913.6|336
1637724300000|2021-11-24 03:25:00|6918.7|6916.9|6918.4|6916.6|6920.7|6918.4|6918.3|6916.1|289
1637724600000|2021-11-24 03:30:00|6918.5|6916.7|6917.8|6916|6919.2|6916.9|6917.4|6914.9|255
1637724900000|2021-11-24 03:35:00|6917.9|6916.1|6917.1|6915.3|6918.7|6916.4|6916.8|6914.4|192
1637725200000|2021-11-24 03:40:00|6917.7|6914.7|6918.4|6915.4|6919|6916.5|6917.2|6914.6|197
1637725500000|2021-11-24 03:45:00|6917.6|6915.8|6917|6914|6918.3|6916|6916.2|6913.8|158
1637725800000|2021-11-24 03:50:00|6916.3|6914.5|6908.7|6905.7|6916.9|6914.6|6908.5|6905.5|364
1637726100000|2021-11-24 03:55:00|6908.8|6905.8|6910.6|6908.8|6911.4|6908.9|6908.7|6905.7|208
1637726400000|2021-11-24 04:00:00|6910.5|6908.7|6909.3|6906.3|6911.3|6908.7|6907.2|6904.9|273
1637726700000|2021-11-24 04:05:00|6909.4|6906.4|6908.7|6906.9|6909.9|6907.5|6907.1|6904.7|239
1637727000000|2021-11-24 04:10:00|6908.8|6907|6907.4|6904.4|6909.6|6907|6907.2|6904.2|215
1637727300000|2021-11-24 04:15:00|6907.2|6904.2|6904.5|6901.5|6907.7|6904.7|6904|6901|259
1637727600000|2021-11-24 04:20:00|6904.4|6901.4|6905.2|6902.2|6905.3|6902.5|6903.8|6900.8|197
1637727900000|2021-11-24 04:25:00|6905.3|6902.3|6906.1|6903.1|6907.1|6904.7|6904.8|6902|229
1637728200000|2021-11-24 04:30:00|6906|6903|6899.7|6897.9|6906.3|6903.8|6899.3|6897|295
1637728500000|2021-11-24 04:35:00|6899.8|6898|6899.9|6898.1|6900.7|6898.3|6898|6895.6|328
1637728800000|2021-11-24 04:40:00|6900|6898.2|6898|6895|6902.1|6900|6897.3|6894.3|307
1637729100000|2021-11-24 04:45:00|6897.9|6894.9|6899.9|6898.1|6900.6|6898.2|6897.4|6894.7|330
1637729400000|2021-11-24 04:50:00|6900.3|6897.3|6902.9|6899.9|6903.1|6900.5|6899.6|6897.3|308
1637729700000|2021-11-24 04:55:00|6902.2|6900.4|6905.5|6902.5|6905.8|6903.5|6901.8|6899.4|245
1637730000000|2021-11-24 05:00:00|6904.9|6903.1|6906.6|6903.6|6908|6905.4|6904.9|6902.5|304
1637730300000|2021-11-24 05:05:00|6906|6904.2|6907.1|6905.3|6908.1|6905.7|6905.2|6902.9|213
1637730600000|2021-11-24 05:10:00|6907.2|6905.4|6906.4|6903.4|6908.1|6905.6|6904.8|6902.4|226
1637730900000|2021-11-24 05:15:00|6906.5|6903.5|6908.3|6905.3|6908.5|6905.6|6906.1|6903.4|245
1637731200000|2021-11-24 05:20:00|6908.4|6905.4|6905.5|6902.5|6909.5|6906.5|6904.9|6902.5|215
1637731500000|2021-11-24 05:25:00|6905.6|6902.6|6905|6902|6906|6903.3|6903.2|6900.7|226
1637731800000|2021-11-24 05:30:00|6904.9|6901.9|6906.3|6903.3|6906.9|6904.5|6904.5|6901.9|292
1637732100000|2021-11-24 05:35:00|6906.2|6903.2|6909.2|6907.4|6910.1|6907.5|6905.5|6902.8|268
1637732400000|2021-11-24 05:40:00|6909.3|6907.5|6908.6|6905.6|6910|6907.8|6906.2|6903.7|280
1637732700000|2021-11-24 05:45:00|6907.9|6906.1|6908.5|6905.5|6909.7|6907.3|6907|6904.6|244
1637733000000|2021-11-24 05:50:00|6908.1|6906.3|6906.6|6904.8|6909|6906.6|6906.2|6903.5|229
1637733300000|2021-11-24 05:55:00|6906.7|6904.9|6909.1|6906.1|6909.2|6906.4|6906.7|6904.4|350
1637733600000|2021-11-24 06:00:00|6909.2|6906.2|6911|6908|6911.6|6909.2|6908.3|6906|331
1637733900000|2021-11-24 06:05:00|6911.1|6908.1|6918.4|6915.4|6918.6|6915.6|6910.8|6907.8|475
1637734200000|2021-11-24 06:10:00|6918.3|6915.3|6914.7|6911.7|6919.2|6916.8|6914|6911.2|375
1637734500000|2021-11-24 06:15:00|6914.9|6911.9|6918.2|6915.2|6918.4|6915.4|6914.4|6911.9|335
1637734800000|2021-11-24 06:20:00|6918.3|6915.3|6915.7|6912.7|6919.2|6916.7|6915.2|6912.3|314
1637735100000|2021-11-24 06:25:00|6916|6913|6913.1|6910.1|6916.3|6913.9|6912.5|6910.1|344
1637735400000|2021-11-24 06:30:00|6912.7|6909.7|6911|6908|6913.2|6910.4|6908.8|6906.2|320
1637735700000|2021-11-24 06:35:00|6911.1|6908.1|6913.3|6910.3|6913.7|6911.4|6909.5|6907.2|281
1637736000000|2021-11-24 06:40:00|6913.4|6910.4|6914|6911|6915.7|6913.4|6912.3|6910.1|243
1637736300000|2021-11-24 06:45:00|6914.1|6911.1|6912.5|6909.5|6914.7|6912.4|6912|6909|248
1637736600000|2021-11-24 06:50:00|6912.4|6909.4|6915|6912|6915.2|6912.2|6911.4|6909|215
1637736900000|2021-11-24 06:55:00|6915.1|6912.1|6920.4|6917.4|6921.3|6918.3|6914.8|6912.1|374
1637737200000|2021-11-24 07:00:00|6920.5|6917.5|6918.9|6915.9|6921.2|6918.2|6915.4|6912.7|383
1637737500000|2021-11-24 07:05:00|6919|6916|6921.7|6918.7|6921.8|6918.9|6916.8|6914.4|312
1637737800000|2021-11-24 07:10:00|6921.9|6918.9|6917.5|6914.5|6922.1|6919.6|6917|6914|317
1637738100000|2021-11-24 07:15:00|6917.6|6914.6|6919.6|6917.8|6920.8|6918.6|6917.5|6914.5|366
1637738400000|2021-11-24 07:20:00|6919.5|6917.7|6918.1|6916.3|6920.7|6917.9|6915.6|6913.1|305
1637738700000|2021-11-24 07:25:00|6918.2|6916.4|6917.6|6914.6|6919.7|6917.1|6916.8|6914.4|281
1637739000000|2021-11-24 07:30:00|6917.5|6914.5|6915.3|6912.3|6918.9|6916.4|6914.7|6912.3|345
1637739300000|2021-11-24 07:35:00|6915.4|6912.4|6911|6908|6915.6|6912.9|6908.9|6906.5|382
1637739600000|2021-11-24 07:40:00|6911.1|6908.1|6910.1|6907.1|6911.7|6909.4|6908.9|6906.3|382
1637739900000|2021-11-24 07:45:00|6909.5|6907.7|6910.1|6907.1|6911.4|6909.3|6908.8|6906.4|429
1637740200000|2021-11-24 07:50:00|6910.2|6907.2|6914.1|6912.3|6915.3|6913.1|6908.6|6906.5|460
1637740500000|2021-11-24 07:55:00|6914.7|6911.7|6912.4|6909.4|6915.2|6913|6909.4|6907|499
1637740800000|2021-11-24 08:00:00|6912.3|6909.3|6911.4|6908.4|6912.4|6909.4|6908.4|6905.9|575
1637741100000|2021-11-24 08:05:00|6910.6|6908.8|6911.6|6909.8|6911.7|6909.9|6908.1|6905.3|508
1637741400000|2021-11-24 08:10:00|6911.5|6909.7|6917.1|6914.1|6918.3|6915.9|6910.9|6909|549
1637741700000|2021-11-24 08:15:00|6917|6914|6915.8|6914|6919.7|6917.2|6913.5|6911.5|558
1637742000000|2021-11-24 08:20:00|6916.2|6913.2|6912.2|6909.2|6916.3|6913.8|6911.9|6908.9|482
1637742300000|2021-11-24 08:25:00|6912.1|6909.1|6916.3|6913.3|6916.9|6914|6910.5|6908|480
1637742600000|2021-11-24 08:30:00|6916.4|6913.4|6916|6914.2|6919.4|6916.9|6914.6|6912.5|485
1637742900000|2021-11-24 08:35:00|6916.5|6913.5|6914.5|6911.5|6917.4|6915|6912.3|6910|380
1637743200000|2021-11-24 08:40:00|6914.7|6911.7|6916.5|6913.5|6917.7|6915.5|6912.7|6910.4|395
1637743500000|2021-11-24 08:45:00|6915.8|6914|6922.6|6919.6|6925.3|6922.3|6913.4|6911.1|463
1637743800000|2021-11-24 08:50:00|6922.5|6919.5|6916.6|6914.8|6922.6|6919.9|6916.2|6913.9|417
1637744100000|2021-11-24 08:55:00|6916.7|6914.9|6915.5|6912.5|6918|6915.6|6914.3|6911.8|480
1637744400000|2021-11-24 09:00:00|6915.7|6912.7|6915.5|6913.7|6916.3|6913.7|6911.1|6908.1|353
1637744700000|2021-11-24 09:05:00|6913.4|6910.4|6914.7|6911.7|6915.6|6913|6912.4|6909.6|552
1637745000000|2021-11-24 09:10:00|6914.8|6911.8|6917|6914|6918.7|6915.7|6913|6910.6|486
1637745300000|2021-11-24 09:15:00|6917.1|6914.1|6918.7|6916.9|6919.2|6916.9|6915.7|6913|468
1637745600000|2021-11-24 09:20:00|6918.6|6916.8|6919.2|6917.4|6921.9|6918.9|6918.6|6915.7|342
1637745900000|2021-11-24 09:25:00|6919.1|6917.3|6921.3|6918.3|6922.9|6920.5|6919.1|6916.6|357
1637746200000|2021-11-24 09:30:00|6921.2|6918.2|6921|6918|6923|6920.4|6919.9|6917|349
1637746500000|2021-11-24 09:35:00|6920.8|6917.8|6923.4|6920.4|6923.4|6920.5|6918.9|6916.4|393
1637746800000|2021-11-24 09:40:00|6923.2|6920.2|6920|6917|6923.2|6920.5|6918.8|6916|327
1637747100000|2021-11-24 09:45:00|6920.1|6917.1|6919.8|6916.8|6921.6|6919.2|6919.4|6916.5|372
1637747400000|2021-11-24 09:50:00|6919.6|6916.6|6913|6910|6919.7|6917.1|6912.3|6909.3|690
1637747700000|2021-11-24 09:55:00|6912.5|6910.7|6910.1|6907.1|6914.1|6911.7|6909.3|6906.8|544
1637748000000|2021-11-24 10:00:00|6910.2|6907.2|6911.6|6909.8|6913.2|6910.4|6907.2|6904.2|537
1637748300000|2021-11-24 10:05:00|6911.7|6909.9|6913|6910|6913.1|6910.4|6909.9|6906.9|424
1637748600000|2021-11-24 10:10:00|6912.9|6909.9|6912.4|6909.4|6914|6911.5|6911.5|6908.8|388
1637748900000|2021-11-24 10:15:00|6912.5|6909.5|6912|6909|6913.4|6910.4|6910.4|6907.8|370
1637749200000|2021-11-24 10:20:00|6911.9|6908.9|6917.1|6914.1|6917.3|6914.6|6911.4|6908.9|458
1637749500000|2021-11-24 10:25:00|6917|6914|6916|6913|6917.7|6915|6915.2|6912.7|379
1637749800000|2021-11-24 10:30:00|6916.1|6913.1|6919.3|6916.3|6919.9|6917.3|6914.6|6911.9|395
1637750100000|2021-11-24 10:35:00|6919.2|6916.2|6912.3|6910.5|6919.4|6917|6912.2|6910|358
1637750400000|2021-11-24 10:40:00|6912.4|6910.6|6909.2|6907.4|6912.7|6910.6|6908.6|6906.2|358
1637750700000|2021-11-24 10:45:00|6909.1|6907.3|6906.8|6905|6910.1|6907.8|6906.7|6904.9|327
1637751000000|2021-11-24 10:50:00|6906.9|6905.1|6909.4|6907.6|6910.3|6907.9|6906.2|6904.3|326
1637751300000|2021-11-24 10:55:00|6909.5|6907.7|6904.1|6902.3|6909.6|6907.8|6904|6901.8|387
1637751600000|2021-11-24 11:00:00|6904|6902.2|6905.1|6903.3|6907|6904.6|6903.8|6901.3|331
1637751900000|2021-11-24 11:05:00|6905|6903.2|6904.2|6902.4|6906.2|6904.4|6904.2|6901.9|249
1637752200000|2021-11-24 11:10:00|6904.3|6902.5|6904.1|6902.3|6906.4|6903.4|6903.1|6900.7|335
1637752500000|2021-11-24 11:15:00|6904|6902.2|6905|6902|6905.7|6903.3|6903.1|6900.7|354
1637752800000|2021-11-24 11:20:00|6904.9|6901.9|6905|6903.2|6907.3|6904.9|6903.7|6901.4|339
1637753100000|2021-11-24 11:25:00|6904.9|6903.1|6907.6|6905.8|6909.1|6907.2|6904.3|6902.5|262
1637753400000|2021-11-24 11:30:00|6907.7|6905.9|6906.6|6904.8|6908.1|6905.9|6904.4|6902|259
1637753700000|2021-11-24 11:35:00|6906.7|6904.9|6907.6|6904.6|6908.4|6906.2|6906|6903.9|255
1637754000000|2021-11-24 11:40:00|6907.7|6904.7|6906.3|6904.5|6908.3|6905.9|6905.3|6902.9|336
1637754300000|2021-11-24 11:45:00|6907|6904|6908|6906.2|6909.3|6907.5|6906.5|6904|416
1637754600000|2021-11-24 11:50:00|6907.9|6906.1|6907.2|6905.4|6908.8|6906.5|6906.8|6905|294
1637754900000|2021-11-24 11:55:00|6907.3|6905.5|6905.5|6902.5|6907.4|6905.6|6902.6|6900.8|351
1637755200000|2021-11-24 12:00:00|6905|6902|6907.2|6904.2|6908.7|6906.6|6904.6|6902|500
1637755500000|2021-11-24 12:05:00|6907.4|6904.4|6904.2|6901.2|6907.6|6905.3|6903.3|6900.9|390
1637755800000|2021-11-24 12:10:00|6904.3|6901.3|6902.1|6900.3|6905|6902.8|6901.5|6899.3|342
1637756100000|2021-11-24 12:15:00|6902.2|6900.4|6897.6|6894.6|6902.7|6900.4|6896.4|6894.1|446
1637756400000|2021-11-24 12:20:00|6897.5|6894.5|6895.4|6893.6|6897.5|6894.7|6894.2|6891.9|377
1637756700000|2021-11-24 12:25:00|6895.7|6893.9|6895.4|6893.6|6896.4|6894.4|6894.8|6893|333
1637757000000|2021-11-24 12:30:00|6895.3|6893.5|6894.7|6892.9|6896.3|6894.2|6894|6892.2|352
1637757300000|2021-11-24 12:35:00|6894.8|6893|6893.5|6891.7|6895.7|6893.9|6893|6890.8|331
1637757600000|2021-11-24 12:40:00|6893.4|6891.6|6893.9|6892.1|6895.6|6893.3|6892.7|6890.4|277
1637757900000|2021-11-24 12:45:00|6894|6892.2|6892.6|6890.8|6894.7|6892.5|6892.2|6889.9|354
1637758200000|2021-11-24 12:50:00|6892.8|6891|6892.6|6890.8|6894.4|6892.2|6892.4|6890.1|316
1637758500000|2021-11-24 12:55:00|6892.7|6890.9|6893.7|6890.7|6895.2|6892.8|6892|6889.7|348
1637758800000|2021-11-24 13:00:00|6893.6|6890.6|6893.7|6891.9|6896|6894.2|6892.3|6890.1|506
1637759100000|2021-11-24 13:05:00|6894.2|6891.2|6892.4|6890.6|6894.8|6893|6891.9|6889.7|463
1637759400000|2021-11-24 13:10:00|6892.5|6890.7|6893.4|6891.6|6893.5|6891.7|6889.5|6887.5|447
1637759700000|2021-11-24 13:15:00|6893.5|6891.7|6891.5|6889.7|6894.5|6892.2|6890.8|6889|366
1637760000000|2021-11-24 13:20:00|6891.6|6889.8|6888.6|6886.8|6891.6|6889.8|6888.4|6886.1|392
1637760300000|2021-11-24 13:25:00|6888.7|6886.9|6895.2|6882.2|6895.7|6887.8|6885.9|6882|306
1637760600000|2021-11-24 13:30:00|6893.7|6883.7|6888.2|6886.4|6896|6891|6887.8|6881.7|565
1637760900000|2021-11-24 13:35:00|6888.1|6886.3|6882.4|6880.6|6888.2|6886.4|6880.6|6878.6|513
1637761200000|2021-11-24 13:40:00|6882.3|6880.5|6886.8|6885|6892.4|6889.4|6882.3|6880.5|607
1637761500000|2021-11-24 13:45:00|6886.7|6884.9|6886.3|6883.3|6888.2|6885.9|6882.7|6880.6|635
1637761800000|2021-11-24 13:50:00|6886.4|6883.4|6882.7|6879.7|6887.9|6885.6|6881.5|6878.8|618
1637762100000|2021-11-24 13:55:00|6882.6|6879.6|6881.9|6880.1|6882.7|6880.5|6879.9|6877.7|549
1637762400000|2021-11-24 14:00:00|6882.1|6880.3|6881.9|6880.1|6886.4|6884.6|6881.5|6879.3|718
1637762700000|2021-11-24 14:05:00|6881.8|6880|6877.1|6875.3|6883.2|6881.4|6876.8|6875|603
1637763000000|2021-11-24 14:10:00|6877.2|6875.4|6877.4|6875.6|6879.1|6876.7|6875.9|6873.8|634
1637763300000|2021-11-24 14:15:00|6877.5|6875.7|6876.7|6874.9|6878.8|6877|6874.9|6873.1|578
1637763600000|2021-11-24 14:20:00|6876.6|6874.8|6878.7|6876.9|6881.4|6879|6876.6|6874.2|573
1637763900000|2021-11-24 14:25:00|6878.8|6877|6875.1|6873.3|6879.9|6877.6|6874.8|6873|541
1637764200000|2021-11-24 14:30:00|6875.2|6873.4|6874.6|6872.8|6877.2|6874.8|6874|6872.2|695
1637764500000|2021-11-24 14:35:00|6874.5|6872.7|6878|6876.2|6881|6878.8|6874.5|6872.6|673
1637764800000|2021-11-24 14:40:00|6877.7|6875.9|6876.5|6873.5|6882.1|6879.9|6875.8|6873.5|660
1637765100000|2021-11-24 14:45:00|6876.8|6873.8|6878|6876.2|6879.3|6877.2|6875.3|6873.2|646
1637765400000|2021-11-24 14:50:00|6877.9|6876.1|6874.6|6872.8|6878.8|6877|6873.4|6871.6|582
1637765700000|2021-11-24 14:55:00|6874.7|6872.9|6877|6874|6877.4|6874.9|6873.4|6871.6|516
1637766000000|2021-11-24 15:00:00|6877.1|6874.1|6876.7|6873.7|6883.2|6880.6|6876.2|6873.7|761
1637766300000|2021-11-24 15:05:00|6876.8|6873.8|6873.4|6871.6|6877.7|6875.3|6873|6870.9|588
1637766600000|2021-11-24 15:10:00|6873.3|6871.5|6872|6870.2|6875|6872.7|6871.8|6869.8|505
1637766900000|2021-11-24 15:15:00|6871.9|6870.1|6869.7|6867.9|6872.5|6870.6|6869|6867.2|531
1637767200000|2021-11-24 15:20:00|6869.8|6868|6873.8|6872|6874.3|6872.2|6869.2|6867.4|579
1637767500000|2021-11-24 15:25:00|6873.7|6871.9|6874.4|6872.6|6875.2|6872.6|6871.2|6868.9|610
1637767800000|2021-11-24 15:30:00|6874.3|6872.5|6871.2|6869.4|6876.2|6873.9|6871.2|6869.2|599
1637768100000|2021-11-24 15:35:00|6871.3|6869.5|6870.1|6868.3|6873.2|6871.4|6869.9|6868|447
1637768400000|2021-11-24 15:40:00|6870.2|6868.4|6871.2|6868.2|6874.4|6871.9|6868.7|6866.8|626
1637768700000|2021-11-24 15:45:00|6871.5|6868.5|6868.5|6865.5|6871.5|6869.3|6867|6864.6|595
1637769000000|2021-11-24 15:50:00|6868.7|6865.7|6870.7|6868.9|6873.7|6871.2|6868.7|6865.7|565
1637769300000|2021-11-24 15:55:00|6870.8|6869|6869.5|6866.5|6872.6|6870.1|6868|6865.6|631
1637769600000|2021-11-24 16:00:00|6869.6|6866.6|6869.6|6867.8|6874.3|6871.5|6868.9|6866.4|608
1637769900000|2021-11-24 16:05:00|6870.1|6867.1|6870.5|6868.7|6873.8|6871.3|6869.6|6867.1|502
1637770200000|2021-11-24 16:10:00|6870.7|6868.9|6871.5|6869.7|6872.2|6869.9|6868.5|6866.7|453
1637770500000|2021-11-24 16:15:00|6871.7|6869.9|6875.1|6873.3|6875.4|6873.6|6870|6868.2|400
1637770800000|2021-11-24 16:20:00|6875.2|6873.4|6876.8|6875|6877|6875.2|6874.3|6872.5|450
1637771100000|2021-11-24 16:25:00|6876.6|6874.8|6877.7|6875.9|6878.2|6876|6873.8|6872|398
1637771400000|2021-11-24 16:30:00|6877.9|6876.1|6875.2|6873.4|6878.1|6876.3|6874.5|6872.2|438
1637771700000|2021-11-24 16:35:00|6875.3|6873.5|6875|6873.2|6877.3|6875.5|6873.7|6871.9|485
1637772000000|2021-11-24 16:40:00|6874.9|6873.1|6873|6871.2|6875|6873.2|6872.1|6870.3|377
1637772300000|2021-11-24 16:45:00|6872.8|6871|6873.5|6871.7|6874.8|6872.6|6871.8|6869.6|343
1637772600000|2021-11-24 16:50:00|6873.6|6871.8|6867.6|6865.8|6873.7|6871.9|6867.6|6865.5|440
1637772900000|2021-11-24 16:55:00|6867.5|6865.7|6869.6|6866.6|6869.7|6866.8|6866.1|6864.3|380
1637773200000|2021-11-24 17:00:00|6869.9|6866.9|6868.3|6866.5|6870|6867.7|6867.2|6865.1|399
1637773500000|2021-11-24 17:05:00|6868.2|6866.4|6868.6|6866.8|6870|6867.8|6868|6866.2|358
1637773800000|2021-11-24 17:10:00|6868.7|6866.9|6867.2|6865.4|6869.9|6867.5|6867|6864.7|311
1637774100000|2021-11-24 17:15:00|6867.3|6865.5|6867|6865.2|6869|6867.2|6866.1|6864.3|425
1637774400000|2021-11-24 17:20:00|6867.1|6865.3|6866.3|6864.5|6867.2|6865.4|6865.6|6863.8|302
1637774700000|2021-11-24 17:25:00|6866.4|6864.6|6863.6|6861.8|6866.9|6864.6|6863.3|6861|284
1637775000000|2021-11-24 17:30:00|6863.7|6861.9|6862.6|6860.8|6864.2|6862.2|6862.4|6860.6|296
1637775300000|2021-11-24 17:35:00|6862.5|6860.7|6862|6860.2|6863.7|6861.4|6861.9|6860.1|251
1637775600000|2021-11-24 17:40:00|6861.9|6860.1|6860.2|6858.4|6862.7|6860.6|6860.2|6858.4|242
1637775900000|2021-11-24 17:45:00|6860.8|6857.8|6859.1|6857.3|6861.9|6860.1|6858.1|6856.3|238
1637776200000|2021-11-24 17:50:00|6859|6857.2|6857.4|6855.6|6859.3|6857.5|6856.4|6854.6|263
1637776500000|2021-11-24 17:55:00|6857.5|6855.7|6860.6|6857.6|6860.9|6858.6|6857.3|6855.5|336
1637776800000|2021-11-24 18:00:00|6860.4|6857.4|6864|6862.2|6865.3|6863.5|6860.4|6857.4|315
1637777100000|2021-11-24 18:05:00|6864.4|6862.6|6866.8|6865|6867.4|6865.6|6863.6|6861.8|206
1637777400000|2021-11-24 18:10:00|6866.7|6864.9|6866.6|6864.8|6867.7|6865.5|6866.1|6864.3|184
1637777700000|2021-11-24 18:15:00|6866.4|6864.6|6866.2|6864.4|6867.9|6865.8|6866.2|6863.8|164
1637778000000|2021-11-24 18:20:00|6866.1|6864.3|6867.2|6865.4|6867.4|6865.5|6865.5|6863.4|148
1637778300000|2021-11-24 18:25:00|6867.1|6865.3|6864|6862.2|6867.6|6865.4|6863.9|6861.5|182
1637778600000|2021-11-24 18:30:00|6863.9|6862.1|6861.9|6860.1|6864.5|6862.5|6861.8|6859.6|231
1637778900000|2021-11-24 18:35:00|6862|6860.2|6863.9|6862.1|6864.7|6862.1|6862|6859.7|198
1637779200000|2021-11-24 18:40:00|6863.8|6862|6862.1|6860.3|6864.5|6862.5|6862.1|6859.7|210
1637779500000|2021-11-24 18:45:00|6862.2|6860.4|6861.6|6859.8|6862.9|6860.7|6861.5|6859.1|226
1637779800000|2021-11-24 18:50:00|6861.5|6859.7|6862.2|6860.4|6862.8|6860.6|6861.5|6859.1|180
1637780100000|2021-11-24 18:55:00|6862.1|6860.3|6863.9|6860.7|6864.3|6861.5|6861.8|6859.6|186
1637780400000|2021-11-24 19:00:00|6863.8|6860.6|6867.8|6864.8|6868.4|6865.4|6863.5|6860.1|614
1637780700000|2021-11-24 19:05:00|6868|6865|6863.9|6860.9|6869|6866|6862.8|6859.8|545
1637781000000|2021-11-24 19:10:00|6864|6861|6866.4|6863.4|6866.7|6863.7|6861.6|6859.2|460
1637781300000|2021-11-24 19:15:00|6866.5|6863.5|6869.2|6867.4|6870|6867.6|6865.2|6863|456
1637781600000|2021-11-24 19:20:00|6869.1|6867.3|6869.3|6867.5|6870.9|6868.5|6868.1|6865.9|383
1637781900000|2021-11-24 19:25:00|6869.4|6867.6|6868.6|6865.6|6870.5|6868.2|6866.9|6864.8|345
1637782200000|2021-11-24 19:30:00|6868.7|6865.7|6868.1|6865.1|6872.9|6870.6|6867.1|6864.6|456
1637782500000|2021-11-24 19:35:00|6868.2|6865.2|6867.2|6865.4|6869.2|6866.5|6866.1|6864.2|349
1637782800000|2021-11-24 19:40:00|6867|6865.2|6868.9|6865.9|6869|6866.9|6866.1|6864.2|349
1637783100000|2021-11-24 19:45:00|6869|6866|6870.9|6869.1|6872|6869.7|6868.7|6866|406
1637783400000|2021-11-24 19:50:00|6870.8|6869|6870.7|6868.9|6871.6|6869.8|6870.5|6868.3|261
1637783700000|2021-11-24 19:55:00|6870.6|6868.8|6867.9|6866.1|6870.9|6869.1|6865.8|6864|360
1637784000000|2021-11-24 20:00:00|6867.5|6865.7|6868.5|6866.7|6868.8|6866.8|6866.5|6864.7|361
1637784300000|2021-11-24 20:05:00|6868.6|6866.8|6871.7|6869.9|6872.5|6870.6|6868.3|6865.9|346
1637784600000|2021-11-24 20:10:00|6871.8|6870|6872.3|6870.5|6873.3|6871.2|6871.1|6868.8|268
1637784900000|2021-11-24 20:15:00|6872|6870.2|6873.2|6871.4|6873.4|6871.6|6871.6|6869.4|198
1637785200000|2021-11-24 20:20:00|6873.3|6871.5|6872|6870.2|6874.2|6872.2|6871.9|6870.1|223
1637785500000|2021-11-24 20:25:00|6872.1|6870.3|6871.8|6870|6873.4|6871.3|6871.8|6869.4|199
1637785800000|2021-11-24 20:30:00|6871.9|6870.1|6870.9|6869.1|6872.9|6870.5|6870.7|6868.5|262
1637786100000|2021-11-24 20:35:00|6870.8|6869|6871.3|6869.5|6872.6|6870.3|6870.8|6868.6|202
1637786400000|2021-11-24 20:40:00|6871.2|6869.4|6872.9|6869.9|6873.5|6871.2|6870.4|6868|240
1637786700000|2021-11-24 20:45:00|6872.8|6869.8|6873|6870|6873.6|6871.4|6871.3|6868.9|239
1637787000000|2021-11-24 20:50:00|6873.1|6870.1|6874.3|6871.3|6875.6|6873.3|6872|6869.4|297
1637787300000|2021-11-24 20:55:00|6874.4|6871.4|6874.6|6872.8|6875.6|6873|6872.7|6870.4|253
1637787600000|2021-11-24 21:00:00|6874.5|6872.7|6872.3|6870.5|6875|6872.7|6872|6869.5|245
1637787900000|2021-11-24 21:05:00|6872.4|6870.6|6873|6870|6873.6|6871|6871.9|6869.6|155
1637788200000|2021-11-24 21:10:00|6872.2|6870.4|6873|6871.2|6874|6871.5|6871.9|6869.5|156
1637788500000|2021-11-24 21:15:00|6873.1|6871.3|6874.4|6872.6|6875.5|6873.1|6872.8|6870.8|122
1637788800000|2021-11-24 21:20:00|6874.3|6872.5|6873.8|6872|6875|6872.7|6873.5|6871.2|126
1637789100000|2021-11-24 21:25:00|6873.7|6871.9|6875|6873.2|6875.8|6873.2|6873.1|6870.8|151
1637789400000|2021-11-24 21:30:00|6875.2|6872.2|6875.4|6873.6|6876.3|6873.8|6874.5|6872.1|138
1637789700000|2021-11-24 21:35:00|6875.9|6872.9|6875.4|6872.4|6875.9|6873.5|6874.7|6872.2|116
1637790000000|2021-11-24 21:40:00|6875.5|6872.5|6874.6|6871.6|6876.5|6874.2|6874.3|6871.6|154
1637790300000|2021-11-24 21:45:00|6874.9|6871.9|6874.5|6871.5|6875.2|6872.2|6873.8|6870.8|216
1637790600000|2021-11-24 21:50:00|6874.6|6871.6|6874.6|6871.6|6875.1|6872.1|6873.9|6870.9|178
1637790900000|2021-11-24 21:55:00|6874.4|6871.4|6879.8|6872.1|6879.8|6873.7|6873.1|6868.7|285
1637791200000|2021-11-24 22:00:00|6877.6|6870.4|6879.7|6873.3|6882.1|6873.3|6877.6|6868.1|45
1637791500000|2021-11-24 22:05:00|6879.6|6871.6|6880.7|6869.6|6882.7|6872.8|6878.4|6869.3|63
1637791800000|2021-11-24 22:10:00|6880.6|6869.7|6880.4|6870.1|6882.1|6872.8|6879.6|6869.3|106
1637792100000|2021-11-24 22:15:00|6879.8|6870.7|6878|6870.2|6881.9|6872.8|6877.8|6868.8|99
1637792400000|2021-11-24 22:20:00|6879|6870.8|6876.8|6871.1|6879|6872.4|6876.6|6869.6|99
1637792700000|2021-11-24 22:25:00|6876.6|6872.1|6880.3|6872|6881.4|6872.5|6876.6|6868.9|129
1637793000000|2021-11-24 22:30:00|6880.7|6870.6|6880.4|6871.9|6881.2|6872.9|6878.1|6869.8|136
1637793300000|2021-11-24 22:35:00|6880|6871.4|6880.4|6872.7|6880.8|6872.9|6878.8|6871|103
1637793600000|2021-11-24 22:40:00|6879|6872.5|6879.7|6872.6|6880.3|6872.8|6878|6870.8|89
1637793900000|2021-11-24 22:45:00|6879.4|6872.9|6878.4|6869.4|6882.5|6873.1|6875.6|6862.6|323
1637794200000|2021-11-24 22:50:00|6878.7|6869.6|6877.9|6871.6|6885.9|6874.2|6877.7|6869.2|315
1637794500000|2021-11-24 22:55:00|6878.2|6871.7|6879.4|6873.5|6880.4|6873.7|6877|6867.4|280
1637794800000|2021-11-24 23:00:00|6879.1|6873.4|6875.4|6872.4|6879.1|6873.4|6873.9|6866.6|372
1637795100000|2021-11-24 23:05:00|6875.3|6872.2|6875.7|6872.7|6876.5|6873|6874.9|6871.3|132
1637795400000|2021-11-24 23:10:00|6875.8|6872.8|6875.3|6872.3|6876|6872.8|6874.1|6871|144
1637795700000|2021-11-24 23:15:00|6875.2|6872.2|6875.8|6872.8|6876|6873|6874.7|6871.7|100
1637796000000|2021-11-24 23:20:00|6875.7|6872.7|6876.8|6873.8|6876.9|6874.2|6875.6|6872.6|93
1637796300000|2021-11-24 23:25:00|6876.9|6873.9|6877.5|6874.5|6877.7|6875.1|6876.6|6873.7|110
1637796600000|2021-11-24 23:30:00|6877.4|6874.4|6875.8|6872.8|6877.6|6874.6|6875.6|6872.6|118
1637796900000|2021-11-24 23:35:00|6875.7|6872.7|6876.9|6873.9|6877.1|6874.3|6875|6872|109
1637797200000|2021-11-24 23:40:00|6876.8|6873.8|6876.5|6873.5|6876.9|6874.6|6875.4|6872.8|113
1637797500000|2021-11-24 23:45:00|6876.4|6873.4|6877.1|6874.1|6877.6|6875.1|6876|6873.2|123
1637797800000|2021-11-24 23:50:00|6877.9|6874.9|6876.3|6873.3|6878.2|6875.7|6875.7|6873.2|124
1637798100000|2021-11-24 23:55:00|6875.7|6873.9|6876|6873|6876.6|6874.3|6874.9|6872.2|112
1637798400000|2021-11-25 00:00:00|6876.1|6873.1|6879.4|6876.4|6880|6877.1|6875.4|6873|302
1637798700000|2021-11-25 00:05:00|6879.3|6876.3|6879.9|6878.1|6881.3|6878.5|6878.7|6875.7|201
1637799000000|2021-11-25 00:10:00|6880.5|6877.5|6880.5|6877.5|6881.6|6878.6|6878.9|6876.4|150
1637799300000|2021-11-25 00:15:00|6880.4|6877.4|6883.7|6880.7|6884.3|6881.3|6878.9|6876.5|277
1637799600000|2021-11-25 00:20:00|6883.6|6880.6|6882.7|6879.7|6883.7|6880.7|6880.7|6878.3|247
1637799900000|2021-11-25 00:25:00|6882.2|6880.4|6882.2|6879.2|6883.3|6880.7|6881.1|6878.8|241
1637800200000|2021-11-25 00:30:00|6882.1|6879.1|6888.4|6886.6|6889.2|6886.8|6881.8|6878.8|285
1637800500000|2021-11-25 00:35:00|6888.5|6886.7|6888.2|6885.2|6889.1|6886.8|6886.7|6884.9|231
1637800800000|2021-11-25 00:40:00|6888.3|6885.3|6889.6|6886.6|6889.6|6887.2|6886.8|6884.5|275
1637801100000|2021-11-25 00:45:00|6888.8|6887|6890.4|6888.6|6892.2|6889.8|6888.4|6886.3|234
1637801400000|2021-11-25 00:50:00|6890.1|6888.3|6889.8|6886.8|6891.9|6889.2|6888.7|6886.1|203
1637801700000|2021-11-25 00:55:00|6890.1|6887.1|6888.5|6886.7|6890.4|6888.2|6888.1|6885.8|204
1637802000000|2021-11-25 01:00:00|6888.3|6886.5|6888|6886.2|6888.7|6886.5|6885.4|6882.8|299
1637802300000|2021-11-25 01:05:00|6887.9|6886.1|6890.5|6888.7|6890.6|6888.8|6886.7|6884.9|231
1637802600000|2021-11-25 01:10:00|6890.4|6888.6|6889.6|6887.8|6890.7|6888.8|6888.3|6886.3|231
1637802900000|2021-11-25 01:15:00|6889.7|6887.9|6890|6888.2|6892.6|6890.3|6887.5|6885.1|324
1637803200000|2021-11-25 01:20:00|6889.9|6888.1|6893.4|6891.6|6894.2|6892|6889.5|6887.7|322
1637803500000|2021-11-25 01:25:00|6893.5|6891.7|6893|6891.2|6895.2|6892.9|6892.5|6889.9|271
1637803800000|2021-11-25 01:30:00|6892.9|6891.1|6889.7|6887.9|6893.5|6891.1|6889.4|6887|269
1637804100000|2021-11-25 01:35:00|6889.6|6887.8|6891.1|6889.3|6891.8|6889.7|6888.9|6887.1|245
1637804400000|2021-11-25 01:40:00|6891|6889.2|6891.5|6889.7|6893.8|6891.6|6891|6889.1|275
1637804700000|2021-11-25 01:45:00|6891.4|6889.6|6888.3|6886.5|6892|6889.7|6887.8|6885.3|311
1637805000000|2021-11-25 01:50:00|6888.2|6886.4|6884|6882.2|6888.2|6886.4|6883.5|6881.1|312
1637805300000|2021-11-25 01:55:00|6884.1|6882.3|6882.3|6880.5|6885.3|6883.1|6881.9|6879.4|301
1637805600000|2021-11-25 02:00:00|6882.4|6880.6|6882.5|6880.7|6883.3|6881.1|6881.5|6879.6|239
1637805900000|2021-11-25 02:05:00|6882.4|6880.6|6879.3|6877.5|6882.6|6880.6|6878.4|6876.6|213
1637806200000|2021-11-25 02:10:00|6879.2|6877.4|6881.7|6879.9|6881.9|6880.1|6878.7|6876.9|253
1637806500000|2021-11-25 02:15:00|6881.6|6879.8|6882.1|6880.3|6882.6|6880.8|6881.6|6879.8|193
1637806800000|2021-11-25 02:20:00|6882|6880.2|6881.2|6879.4|6882.6|6880.2|6880.7|6878.9|202
1637807100000|2021-11-25 02:25:00|6881.6|6879.8|6882.1|6880.3|6882.9|6880.8|6881.6|6879.4|173
1637807400000|2021-11-25 02:30:00|6881.9|6880.1|6882.3|6880.5|6883.5|6881.7|6881.4|6879.6|237
1637807700000|2021-11-25 02:35:00|6882.4|6880.6|6881.5|6879.7|6883.1|6880.8|6881.5|6879.7|189
1637808000000|2021-11-25 02:40:00|6881.6|6879.8|6880.6|6878.8|6883.3|6881|6880.6|6878.7|158
1637808300000|2021-11-25 02:45:00|6880.5|6878.7|6881.4|6879.6|6882.2|6879.9|6877.9|6875.4|215
1637808600000|2021-11-25 02:50:00|6881.5|6879.7|6881.6|6879.8|6882.2|6879.8|6880.5|6878.4|180
1637808900000|2021-11-25 02:55:00|6881.7|6879.9|6881.2|6879.4|6882.7|6880.5|6879.7|6877.6|303
1637809200000|2021-11-25 03:00:00|6881.3|6879.5|6882.2|6880.4|6882.9|6880.7|6880.2|6877.9|176
1637809500000|2021-11-25 03:05:00|6882.3|6880.5|6882.4|6880.6|6882.5|6880.7|6881.8|6880|164
1637809800000|2021-11-25 03:10:00|6882.3|6880.5|6882.5|6880.7|6883.3|6881|6881.7|6879.6|159
1637810100000|2021-11-25 03:15:00|6882.4|6880.6|6882.8|6879.8|6883.3|6881.2|6881.4|6879.3|205
1637810400000|2021-11-25 03:20:00|6882|6880.2|6881.5|6879.7|6882.9|6880.5|6880.3|6878.5|232
1637810700000|2021-11-25 03:25:00|6881.7|6879.9|6881|6879.2|6882.2|6880.4|6880.9|6878.6|159
1637811000000|2021-11-25 03:30:00|6881.1|6879.3|6880.1|6878.3|6881.2|6879.3|6879.3|6877.5|140
1637811300000|2021-11-25 03:35:00|6880.2|6878.4|6879.4|6877.6|6881|6879.2|6879.4|6877.6|123
1637811600000|2021-11-25 03:40:00|6879.2|6877.4|6879.6|6877.8|6880|6877.8|6877|6875.2|169
1637811900000|2021-11-25 03:45:00|6879.5|6877.7|6878.1|6876.3|6879.7|6877.7|6877.8|6875.6|146
1637812200000|2021-11-25 03:50:00|6878.2|6876.4|6878.5|6876.7|6879.5|6877.4|6878|6876|128
1637812500000|2021-11-25 03:55:00|6878.4|6876.6|6876.8|6875|6878.6|6876.7|6876.5|6874.1|139
1637812800000|2021-11-25 04:00:00|6876.7|6874.9|6876.5|6874.7|6877.7|6875.6|6875.9|6874.1|181
1637813100000|2021-11-25 04:05:00|6876.6|6874.8|6876.2|6874.4|6877.7|6875.2|6876|6873.6|148
1637813400000|2021-11-25 04:10:00|6876.1|6874.3|6876.4|6874.6|6877.4|6875.1|6875.7|6873.6|135
1637813700000|2021-11-25 04:15:00|6876.3|6874.5|6875.5|6873.7|6876.3|6874.5|6875.3|6873.3|119
1637814000000|2021-11-25 04:20:00|6875.1|6873.3|6875.7|6872.7|6875.8|6873.4|6874.2|6872.2|129
1637814300000|2021-11-25 04:25:00|6875.1|6873.3|6873.4|6871.6|6875.7|6873.5|6873.3|6871.5|133
1637814600000|2021-11-25 04:30:00|6873.5|6871.7|6871.6|6869.8|6873.7|6871.9|6871.4|6869.6|139
1637814900000|2021-11-25 04:35:00|6871.7|6869.9|6872.6|6870.8|6873.5|6871.2|6871.6|6869.8|139
1637815200000|2021-11-25 04:40:00|6872.5|6870.7|6871.3|6869.5|6873.7|6871.6|6871.2|6869.4|142
1637815500000|2021-11-25 04:45:00|6871.4|6869.6|6871.7|6869.9|6872.4|6870.6|6871.1|6869|154
1637815800000|2021-11-25 04:50:00|6871.6|6869.8|6871.9|6870.1|6873.2|6871.4|6871.3|6869.3|186
1637816100000|2021-11-25 04:55:00|6872|6870.2|6873.2|6871.4|6873.7|6871.7|6871.6|6869.8|103
1637816400000|2021-11-25 05:00:00|6873.1|6871.3|6873.5|6871.7|6875.1|6872.8|6872.5|6870.7|183
1637816700000|2021-11-25 05:05:00|6873.6|6871.8|6872.6|6870.8|6874.4|6872.2|6872.6|6870.8|208
1637817000000|2021-11-25 05:10:00|6872.5|6870.7|6869.6|6867.8|6872.7|6870.7|6869.5|6867.7|210
1637817300000|2021-11-25 05:15:00|6869.5|6867.7|6870.5|6868.7|6870.6|6868.8|6868.1|6865.6|213
1637817600000|2021-11-25 05:20:00|6870.6|6868.8|6870.5|6868.7|6871.1|6869.3|6869.8|6868|180
1637817900000|2021-11-25 05:25:00|6870.6|6868.8|6868.3|6866.5|6870.6|6868.8|6868.2|6865.9|167
1637818200000|2021-11-25 05:30:00|6868.2|6866.4|6867.5|6865.7|6868.3|6866.4|6866.4|6864.6|201
1637818500000|2021-11-25 05:35:00|6867.6|6865.8|6867.5|6865.7|6868.3|6865.9|6866.3|6864.3|168
1637818800000|2021-11-25 05:40:00|6867.6|6865.8|6868.2|6866.4|6869.9|6867.6|6867.5|6865.3|178
1637819100000|2021-11-25 05:45:00|6868.3|6866.5|6868.8|6867|6869.1|6867.3|6867.4|6865|187
1637819400000|2021-11-25 05:50:00|6868.9|6867.1|6869.4|6867.6|6870.7|6868.5|6868.9|6866.7|157
1637819700000|2021-11-25 05:55:00|6869.3|6867.5|6870.7|6867.7|6872|6869.5|6869.2|6867.4|160
1637820000000|2021-11-25 06:00:00|6870.8|6867.8|6871.3|6869.5|6872.1|6869.8|6869.1|6867.3|187
1637820300000|2021-11-25 06:05:00|6871.4|6869.6|6872.1|6870.3|6873|6871|6870.6|6868.6|226
1637820600000|2021-11-25 06:10:00|6872.2|6870.4|6873.8|6872|6874.5|6872.6|6872.1|6869.8|153
1637820900000|2021-11-25 06:15:00|6873.9|6872.1|6871.9|6870.1|6874.2|6872.2|6871.3|6869.2|238
1637821200000|2021-11-25 06:20:00|6872|6870.2|6871.8|6868.8|6872.7|6870.9|6871.1|6868.6|159
1637821500000|2021-11-25 06:25:00|6871.7|6868.7|6869.7|6867.9|6871.7|6869.4|6868.4|6866.1|180
1637821800000|2021-11-25 06:30:00|6869.8|6868|6870.8|6869|6870.8|6869|6868.4|6866.5|155
1637822100000|2021-11-25 06:35:00|6870.7|6868.9|6869.2|6867.4|6870.9|6869|6868.7|6866.9|152
1637822400000|2021-11-25 06:40:00|6869.1|6867.3|6872|6869|6872.4|6870.1|6868.8|6867|178
1637822700000|2021-11-25 06:45:00|6872.1|6869.1|6871.7|6869.9|6872.3|6870|6870.3|6868|184
1637823000000|2021-11-25 06:50:00|6871.8|6870|6871.2|6869.4|6872|6870.2|6870.9|6868.9|172
1637823300000|2021-11-25 06:55:00|6871.1|6869.3|6869.8|6866.8|6871.5|6869.7|6868.7|6866.7|183
1637823600000|2021-11-25 07:00:00|6869.7|6866.7|6872.6|6870.8|6873.5|6871.2|6868.9|6866.5|279
1637823900000|2021-11-25 07:05:00|6872.5|6870.7|6872.8|6871|6874.3|6872|6872|6869.5|261
1637824200000|2021-11-25 07:10:00|6872.7|6870.9|6871.8|6870|6873.8|6871.9|6871.5|6869.2|306
1637824500000|2021-11-25 07:15:00|6871.7|6869.9|6872.9|6871.1|6873.2|6871.4|6871.5|6869.3|368
1637824800000|2021-11-25 07:20:00|6872.8|6871|6874.1|6872.3|6874.2|6872.4|6872.7|6870.8|360
1637825100000|2021-11-25 07:25:00|6874.2|6872.4|6876.9|6875.1|6877.3|6875.3|6874.2|6872.4|255
1637825400000|2021-11-25 07:30:00|6876.7|6874.9|6879.5|6877.7|6880.1|6877.9|6875.9|6874.1|252
1637825700000|2021-11-25 07:35:00|6880.1|6877.1|6881.7|6878.7|6881.9|6879.5|6879.4|6877.1|263
1637826000000|2021-11-25 07:40:00|6881.8|6878.8|6879.4|6877.6|6882.3|6879.8|6878.8|6876.4|243
1637826300000|2021-11-25 07:45:00|6880|6877|6880.7|6877.7|6882.3|6879.8|6879.3|6876.8|219
1637826600000|2021-11-25 07:50:00|6880.6|6877.6|6877.8|6874.8|6880.9|6878.4|6876.9|6874.7|228
1637826900000|2021-11-25 07:55:00|6877.9|6874.9|6874.4|6871.4|6878.4|6876|6874.1|6871.2|303
1637827200000|2021-11-25 08:00:00|6874.2|6871.2|6873.3|6871.5|6874.9|6872.4|6871.7|6869.5|363
1637827500000|2021-11-25 08:05:00|6873.2|6871.4|6874.9|6871.9|6875.3|6872.8|6873.1|6871.1|336
1637827800000|2021-11-25 08:10:00|6874.8|6871.8|6873|6871.2|6876.1|6873.6|6872.1|6869.7|305
1637828100000|2021-11-25 08:15:00|6872.9|6871.1|6872|6870.2|6873.1|6871.2|6870.6|6868.1|300
1637828400000|2021-11-25 08:20:00|6872.1|6870.3|6872.2|6870.4|6873.8|6871.3|6871|6869.2|329
1637828700000|2021-11-25 08:25:00|6872.3|6870.5|6869.4|6867.6|6873|6870.5|6869.1|6866.8|350
1637829000000|2021-11-25 08:30:00|6869.2|6867.4|6871.3|6869.5|6872.2|6870.3|6868.9|6866.9|365
1637829300000|2021-11-25 08:35:00|6871.2|6869.4|6872.9|6871.1|6873.7|6871.5|6870.8|6868.9|248
1637829600000|2021-11-25 08:40:00|6872.4|6870.6|6871.8|6870|6873.1|6870.7|6870.9|6868.9|236
1637829900000|2021-11-25 08:45:00|6872.5|6869.5|6871|6869.2|6872.5|6870.6|6870.8|6868.5|209
1637830200000|2021-11-25 08:50:00|6870.9|6869.1|6867.9|6864.9|6871.2|6869.2|6867.2|6864.8|262
1637830500000|2021-11-25 08:55:00|6867.7|6864.7|6863.8|6860.8|6868.4|6866|6861.3|6859|402
1637830800000|2021-11-25 09:00:00|6863.6|6861.8|6864.5|6862.7|6866.9|6864.5|6863.4|6861.2|319
1637831100000|2021-11-25 09:05:00|6864.6|6862.8|6858.4|6856.6|6865.2|6862.9|6857.8|6855.4|374
1637831400000|2021-11-25 09:10:00|6858.5|6856.7|6852.2|6850.4|6859.4|6857|6852.1|6850.1|401
1637831700000|2021-11-25 09:15:00|6852.3|6850.5|6855.4|6852.4|6855.7|6853.2|6851|6848.5|382
1637832000000|2021-11-25 09:20:00|6855.3|6852.3|6855.9|6852.9|6856.1|6853.9|6853.8|6851.4|291
1637832300000|2021-11-25 09:25:00|6855.8|6852.8|6853.2|6850.2|6856.7|6854.5|6852.2|6849.8|326
1637832600000|2021-11-25 09:30:00|6852.7|6850.9|6854.9|6851.9|6855.1|6852.6|6851.9|6849.5|283
1637832900000|2021-11-25 09:35:00|6855.1|6852.1|6855.2|6853.4|6856|6853.7|6853.4|6851.1|246
1637833200000|2021-11-25 09:40:00|6855.5|6853.7|6855.6|6853.8|6857.9|6855.8|6855.4|6853.2|203
1637833500000|2021-11-25 09:45:00|6855.5|6853.7|6856.2|6854.4|6856.4|6854.4|6854.4|6852.2|220
1637833800000|2021-11-25 09:50:00|6856.9|6853.9|6857.8|6854.8|6858.3|6855.9|6856.2|6853.8|291
1637834100000|2021-11-25 09:55:00|6857.9|6854.9|6857.8|6856|6858.8|6856.4|6856.9|6854.5|269
1637834400000|2021-11-25 10:00:00|6857.5|6855.7|6856.3|6854.5|6858.2|6856.4|6855.7|6853.5|269
1637834700000|2021-11-25 10:05:00|6856.2|6854.4|6854.8|6853|6856.9|6854.4|6854.6|6852.2|296
1637835000000|2021-11-25 10:10:00|6855.8|6852.8|6855.1|6853.3|6857|6854.7|6855|6852.7|221
1637835300000|2021-11-25 10:15:00|6855|6853.2|6854.1|6852.3|6856.8|6854.6|6854|6851.7|348
1637835600000|2021-11-25 10:20:00|6854.8|6851.8|6853.3|6850.3|6854.9|6852.6|6852.5|6850.3|306
1637835900000|2021-11-25 10:25:00|6853.2|6850.2|6852.2|6850.4|6853.2|6850.9|6851.1|6849|230
1637836200000|2021-11-25 10:30:00|6852.3|6850.5|6854|6852.2|6854.6|6852.4|6851.6|6849.3|216
1637836500000|2021-11-25 10:35:00|6854.1|6852.3|6852.7|6850.9|6854.5|6852.3|6852.4|6850.5|208
1637836800000|2021-11-25 10:40:00|6852.6|6850.8|6854.7|6851.7|6855|6852.6|6851.7|6849.2|226
1637837100000|2021-11-25 10:45:00|6854.8|6851.8|6853.5|6850.5|6855.1|6852.8|6852.1|6849.6|274
1637837400000|2021-11-25 10:50:00|6853.6|6850.6|6852.9|6849.9|6854|6851.6|6852.6|6849.7|219
1637837700000|2021-11-25 10:55:00|6852.8|6849.8|6851.7|6848.7|6852.8|6849.9|6850.3|6847.9|241
1637838000000|2021-11-25 11:00:00|6851.6|6848.6|6853.1|6851.3|6854.2|6851.6|6850.7|6848.2|240
1637838300000|2021-11-25 11:05:00|6853.2|6851.4|6852.2|6849.2|6854.2|6851.7|6851.5|6849.1|283
1637838600000|2021-11-25 11:10:00|6851.5|6849.7|6851.9|6848.9|6852.8|6850.4|6851.1|6848.6|264
1637838900000|2021-11-25 11:15:00|6852|6849|6851.7|6849.9|6853.2|6850.8|6851.1|6848.6|291
1637839200000|2021-11-25 11:20:00|6852.4|6849.4|6852.4|6849.4|6852.6|6850.3|6851.2|6848.4|255
1637839500000|2021-11-25 11:25:00|6851.8|6850|6851.4|6848.4|6852.3|6850.1|6850.1|6847.7|259
1637839800000|2021-11-25 11:30:00|6851.5|6848.5|6851.2|6848.2|6851.7|6849|6850.3|6847.8|187
1637840100000|2021-11-25 11:35:00|6851.3|6848.3|6851.8|6850|6852.8|6850.4|6851|6848.1|287
1637840400000|2021-11-25 11:40:00|6851.7|6849.9|6849.9|6848.1|6852.8|6850.3|6849.8|6847|248
1637840700000|2021-11-25 11:45:00|6849.8|6848|6849.4|6847.6|6851.9|6849.4|6849.2|6846.9|205
1637841000000|2021-11-25 11:50:00|6849.5|6847.7|6849.8|6846.8|6850.5|6848.3|6848|6846.2|205
1637841300000|2021-11-25 11:55:00|6849.9|6846.9|6850.9|6849.1|6851.1|6849.3|6848.8|6846.7|252
1637841600000|2021-11-25 12:00:00|6851|6849.2|6850.9|6849.1|6852.1|6850.3|6850|6848.2|213
1637841900000|2021-11-25 12:05:00|6850.8|6849|6851.4|6849.6|6852.1|6850.1|6850.4|6848.3|214
1637842200000|2021-11-25 12:10:00|6851.3|6849.5|6851.9|6850.1|6852.6|6850.3|6851.2|6848.8|199
1637842500000|2021-11-25 12:15:00|6852|6850.2|6852|6850.2|6853.2|6851|6851.1|6849.2|166
1637842800000|2021-11-25 12:20:00|6852.1|6850.3|6852.5|6850.7|6853.2|6851.3|6851.9|6849.7|216
1637843100000|2021-11-25 12:25:00|6852.6|6850.8|6850.9|6849.1|6852.7|6850.9|6849.7|6847.8|181
1637843400000|2021-11-25 12:30:00|6851.3|6848.3|6852.2|6850.4|6853|6851.2|6850.4|6848.2|244
1637843700000|2021-11-25 12:35:00|6852.1|6850.3|6850.7|6847.7|6852.5|6850.4|6850.1|6847.7|250
1637844000000|2021-11-25 12:40:00|6850.3|6848.5|6848.4|6846.6|6851.5|6849.4|6848.2|6846.1|194
1637844300000|2021-11-25 12:45:00|6847.6|6845.8|6846.4|6844.6|6849.1|6846.7|6846.1|6844.3|220
1637844600000|2021-11-25 12:50:00|6846.6|6844.8|6848.1|6845.1|6848.6|6846.1|6846.3|6844.5|279
1637844900000|2021-11-25 12:55:00|6848.3|6845.3|6844.9|6843.1|6848.4|6846|6844.9|6842.7|333
1637845200000|2021-11-25 13:00:00|6844.6|6842.8|6844.9|6843.1|6846.2|6844|6844.3|6841.9|334
1637845500000|2021-11-25 13:05:00|6845|6843.2|6846.9|6845.1|6847.8|6845.3|6844.3|6842.4|314
1637845800000|2021-11-25 13:10:00|6847|6845.2|6847.5|6845.7|6849.1|6846.9|6846.6|6844.1|327
1637846100000|2021-11-25 13:15:00|6847.4|6845.6|6850.1|6847.1|6850.2|6847.6|6846.5|6844.2|357
1637846400000|2021-11-25 13:20:00|6850.2|6847.2|6849|6846|6850.8|6848.2|6848.5|6845.5|286
1637846700000|2021-11-25 13:25:00|6849.1|6846.1|6850.2|6847.2|6850.4|6847.4|6848.5|6845.5|354
1637847000000|2021-11-25 13:30:00|6850.3|6847.3|6848.1|6845.1|6851.5|6848.5|6848.1|6845.1|310
1637847300000|2021-11-25 13:35:00|6848.2|6845.2|6847.8|6844.8|6849.4|6846.7|6847.1|6844.6|297
1637847600000|2021-11-25 13:40:00|6847.3|6845.5|6847.1|6845.3|6848.6|6846.2|6846.8|6844.4|208
1637847900000|2021-11-25 13:45:00|6847|6845.2|6846.5|6843.5|6849.3|6846.8|6845.4|6843.1|278
1637848200000|2021-11-25 13:50:00|6846.7|6843.7|6846.2|6844.4|6847.6|6845.1|6845.1|6842.9|232
1637848500000|2021-11-25 13:55:00|6846.9|6843.9|6848.3|6845.3|6848.5|6846|6845.1|6842.8|326
1637848800000|2021-11-25 14:00:00|6848.2|6845.2|6845.2|6843.4|6849|6846.5|6844.9|6842.8|310
1637849100000|2021-11-25 14:05:00|6845.9|6842.9|6847.5|6844.5|6848.1|6845.7|6844.5|6842.7|258
1637849400000|2021-11-25 14:10:00|6846.8|6845|6845.9|6844.1|6848.3|6846.2|6845|6842.6|208
1637849700000|2021-11-25 14:15:00|6845.8|6844|6845.8|6844|6847.3|6845.1|6845.4|6843.2|185
1637850000000|2021-11-25 14:20:00|6845.9|6844.1|6844.2|6842.4|6845.9|6844.1|6843.4|6841.1|181
1637850300000|2021-11-25 14:25:00|6844.1|6842.3|6846.4|6843.4|6846.5|6844.3|6843.4|6841.5|145
1637850600000|2021-11-25 14:30:00|6846.5|6843.5|6843.7|6841.9|6846.5|6844|6843.5|6841.2|254
1637850900000|2021-11-25 14:35:00|6843.8|6842|6843.6|6841.8|6844.9|6842.5|6843|6840.5|232
1637851200000|2021-11-25 14:40:00|6843.7|6841.9|6843.7|6841.9|6844.8|6842.5|6843.1|6840.8|240
1637851500000|2021-11-25 14:45:00|6843.5|6841.7|6843.3|6840.3|6844.6|6842.1|6841.6|6839.2|245
1637851800000|2021-11-25 14:50:00|6842.9|6841.1|6842.3|6839.3|6843.7|6841.6|6841.3|6838.9|179
1637852100000|2021-11-25 14:55:00|6841.6|6839.8|6851.8|6848.8|6852.3|6849.8|6841.2|6838.8|301
1637852400000|2021-11-25 15:00:00|6851.4|6848.4|6847|6845.2|6852.4|6849.7|6846.9|6844.6|376
1637852700000|2021-11-25 15:05:00|6847.1|6845.3|6847.4|6844.4|6849|6846.5|6846.1|6843.8|325
1637853000000|2021-11-25 15:10:00|6847.6|6844.6|6849|6846|6849.6|6847.2|6846.9|6844.6|314
1637853300000|2021-11-25 15:15:00|6848.9|6845.9|6854.1|6852.3|6854.7|6852.4|6848|6845.8|384
1637853600000|2021-11-25 15:20:00|6854|6852.2|6855.2|6853.4|6855.6|6853.4|6853.3|6851.2|281
1637853900000|2021-11-25 15:25:00|6855.1|6853.3|6856.2|6853.2|6858.3|6856|6854.4|6852.1|334
1637854200000|2021-11-25 15:30:00|6856.1|6853.1|6852.5|6850.7|6857|6854.4|6852.3|6850|274
1637854500000|2021-11-25 15:35:00|6852.4|6850.6|6854.5|6851.5|6855.2|6852.6|6852.3|6850|275
1637854800000|2021-11-25 15:40:00|6854.4|6851.4|6855.2|6852.2|6855.3|6852.9|6852.5|6850.1|239
1637855100000|2021-11-25 15:45:00|6855.1|6852.1|6854.5|6851.5|6856.1|6853.6|6853.9|6850.9|269
1637855400000|2021-11-25 15:50:00|6854.6|6851.6|6857.1|6854.1|6857.3|6854.9|6854.5|6851.5|258
1637855700000|2021-11-25 15:55:00|6856.9|6853.9|6857.3|6855.5|6860.6|6858.2|6854.7|6852.3|342
1637856000000|2021-11-25 16:00:00|6857.5|6855.7|6860.5|6858.7|6861.3|6858.9|6857.5|6855|306
1637856300000|2021-11-25 16:05:00|6861.2|6858.2|6859.6|6857.8|6861.5|6859|6859.1|6856.8|307
1637856600000|2021-11-25 16:10:00|6859.5|6857.7|6857.8|6854.8|6859.6|6857.8|6855.4|6853.4|215
1637856900000|2021-11-25 16:15:00|6857.7|6854.7|6854.1|6852.3|6858.2|6855.7|6853.5|6851.2|239
1637857200000|2021-11-25 16:20:00|6854.7|6851.7|6856.8|6853.8|6856.8|6853.8|6854|6851.6|223
1637857500000|2021-11-25 16:25:00|6856.7|6853.7|6859.3|6856.3|6859.5|6856.5|6855.2|6852.7|244
1637857800000|2021-11-25 16:30:00|6859.4|6856.4|6861.1|6858.1|6861.3|6858.9|6859.2|6856.2|233
1637858100000|2021-11-25 16:35:00|6861.2|6858.2|6860.6|6857.6|6862.2|6859.8|6859.8|6857.3|185
1637858400000|2021-11-25 16:40:00|6860.5|6857.5|6858|6855|6861.3|6859|6857.3|6854.9|208
1637858700000|2021-11-25 16:45:00|6857.9|6854.9|6859.3|6856.3|6860.2|6857.8|6857|6854.5|167
1637859000000|2021-11-25 16:50:00|6859.2|6856.2|6858.9|6857.1|6860.7|6858.1|6858.7|6856.1|164
1637859300000|2021-11-25 16:55:00|6859|6857.2|6860.4|6857.4|6861|6858|6857.7|6855.3|219
1637859600000|2021-11-25 17:00:00|6860.3|6857.3|6858.8|6855.8|6860.6|6857.6|6857.4|6854.8|200
1637859900000|2021-11-25 17:05:00|6858.7|6855.7|6857.1|6854.1|6858.9|6856.4|6856.3|6853.9|162
1637860200000|2021-11-25 17:10:00|6857|6854|6856.8|6853.8|6857.2|6854.8|6855.9|6853.3|149
1637860500000|2021-11-25 17:15:00|6856.9|6853.9|6856|6853|6856.9|6854.5|6854.8|6852.2|151
1637860800000|2021-11-25 17:20:00|6855.9|6852.9|6856.4|6853.4|6856.6|6854.2|6855|6852.7|194
1637861100000|2021-11-25 17:25:00|6856.3|6853.3|6854|6851|6856.4|6853.6|6853.5|6851|264
1637861400000|2021-11-25 17:30:00|6854.3|6851.3|6854.4|6851.4|6855.2|6852.2|6854.1|6851.1|165
1637861700000|2021-11-25 17:35:00|6854.3|6851.3|6855.4|6852.4|6855.8|6852.8|6854.3|6851.3|154
1637862000000|2021-11-25 17:40:00|6855.5|6852.5|6857.4|6854.4|6857.8|6854.8|6854.6|6852.1|100
1637862300000|2021-11-25 17:45:00|6857.5|6854.5|6857.4|6854.4|6857.6|6855.1|6856.8|6854.1|90
1637862600000|2021-11-25 17:50:00|6857.5|6854.5|6857|6854|6857.7|6854.7|6856.9|6853.9|178
1637862900000|2021-11-25 17:55:00|6856.8|6853.8|6863.9|6850.9|6866.7|6855.7|6856.2|6847.9|258
1637863200000|2021-11-25 18:00:00|6864|6851|6867.9|6856.7|6876.5|6863.5|6855.4|6843.3|703
1637863500000|2021-11-25 18:05:00|6868|6857.2|6866.1|6853.1|6868.2|6857.4|6862.5|6849.5|579
1637863800000|2021-11-25 18:10:00|6867.5|6854.5|6868.8|6855.8|6868.8|6855.8|6858.9|6845.9|278
1637864100000|2021-11-25 18:15:00|6868.4|6855.4|6865.6|6852.6|6869.7|6856.7|6859.3|6846.3|827
1637864400000|2021-11-25 18:20:00|6865.4|6852.4|6862|6849|6867|6858.1|6861|6848.7|752
1637864700000|2021-11-25 18:25:00|6862.1|6849.1|6861.8|6848.8|6864.5|6851.5|6860.6|6847.6|523
1637865000000|2021-11-25 18:30:00|6862.1|6849.1|6863.4|6850.4|6866.1|6853.1|6861.3|6848.3|541
1637865300000|2021-11-25 18:35:00|6863.3|6850.3|6864|6851|6869.3|6856.3|6861.7|6848.7|788
1637865600000|2021-11-25 18:40:00|6864.5|6851.5|6862.4|6849.4|6867.4|6854.4|6861.9|6848.9|658
1637865900000|2021-11-25 18:45:00|6862.5|6849.5|6862.3|6849.3|6863.5|6850.5|6860.6|6847.6|501
1637866200000|2021-11-25 18:50:00|6862.8|6849.8|6864.2|6851.2|6865.6|6852.6|6861.1|6848.1|678
1637866500000|2021-11-25 18:55:00|6864|6851.3|6862.5|6851.9|6866|6856.1|6860.7|6850.8|537
1637866800000|2021-11-25 19:00:00|6862.3|6852.1|6863.1|6854|6866.1|6856.2|6860.7|6851.3|387
1637867100000|2021-11-25 19:05:00|6862.8|6854.1|6862.2|6854.5|6865.4|6856.3|6861.5|6852.2|364
1637867400000|2021-11-25 19:10:00|6861.8|6855.1|6862.9|6855.7|6866.5|6858.6|6861.1|6853.1|617
1637867700000|2021-11-25 19:15:00|6863|6855.8|6861.9|6856.5|6864.1|6856.8|6860.8|6854.1|403
1637868000000|2021-11-25 19:20:00|6862.1|6856.4|6859.7|6853.7|6866.2|6857.4|6859|6851|359
1637868300000|2021-11-25 19:25:00|6860.1|6853.2|6860.5|6854.3|6861.3|6855.4|6858.9|6851.2|337
1637868600000|2021-11-25 19:30:00|6860.7|6854|6860.7|6854.5|6861.4|6855.9|6859.4|6851.7|353
1637868900000|2021-11-25 19:35:00|6861|6854.3|6860.3|6854|6861.8|6856.5|6859.4|6852.3|415
1637869200000|2021-11-25 19:40:00|6860.2|6854.4|6860.1|6855|6861|6855.9|6858.9|6852.5|479
1637869500000|2021-11-25 19:45:00|6860.2|6854.9|6859.2|6854.5|6860.4|6855.7|6858.6|6852.8|433
1637869800000|2021-11-25 19:50:00|6859.4|6854|6859.9|6855|6862.5|6856.3|6858.4|6851.4|384
1637870100000|2021-11-25 19:55:00|6859.8|6855.2|6859.9|6854.3|6862.9|6856.6|6859.2|6852.8|376
1637870400000|2021-11-25 20:00:00|6860.2|6854|6860.6|6855.5|6862.6|6856.2|6860|6852.7|462
1637870700000|2021-11-25 20:05:00|6860.7|6855.4|6860.6|6855.2|6862.1|6856.2|6859.5|6853.4|269
1637871000000|2021-11-25 20:10:00|6860.7|6855.3|6860.4|6855.7|6862.3|6857|6859.6|6854.3|214
1637871300000|2021-11-25 20:15:00|6860.3|6856.1|6859.9|6854.9|6864.2|6856.7|6859.3|6851.5|288
1637871600000|2021-11-25 20:20:00|6859.5|6854|6859|6852.4|6861.9|6855.2|6858.6|6852|263
1637871900000|2021-11-25 20:25:00|6858.8|6852.3|6860.1|6853.5|6862.9|6856.4|6858.3|6851.5|335
1637872200000|2021-11-25 20:30:00|6860.4|6853.2|6859.9|6854.1|6861.4|6855.8|6859|6852.4|313
1637872500000|2021-11-25 20:35:00|6860|6854|6860.5|6853.9|6861.4|6856.1|6859|6852.2|364
1637872800000|2021-11-25 20:40:00|6860.6|6853.8|6859.8|6853.1|6861.5|6856.3|6859.1|6852.8|344
1637873100000|2021-11-25 20:45:00|6859.9|6852.8|6860.5|6854.1|6862.6|6856.7|6858.9|6852.7|414
1637873400000|2021-11-25 20:50:00|6860.7|6854.2|6860|6854.4|6861.6|6856.3|6859|6852.8|294
1637873700000|2021-11-25 20:55:00|6859.1|6855.6|6859.5|6853.9|6862.2|6856.2|6858.3|6852.9|397
1637874000000|2021-11-25 21:00:00|6858.8|6853.8|6858.5|6853.6|6861.2|6856.4|6858.2|6852.3|401
1637874300000|2021-11-25 21:05:00|6858|6853.8|6858.9|6854.2|6859.7|6855.2|6857.6|6853.5|454
1637874600000|2021-11-25 21:10:00|6858.8|6854|6857.8|6853.3|6859.5|6854.7|6856.8|6852.8|514
1637874900000|2021-11-25 21:15:00|6858|6853.2|6857.8|6852.2|6859.1|6854|6856.1|6851|622
1637875200000|2021-11-25 21:20:00|6858.2|6852|6857.9|6852.5|6860|6855.2|6856.4|6851.2|593
1637875500000|2021-11-25 21:25:00|6858|6852.6|6856.3|6852|6859.3|6853|6856.3|6850.9|424
1637875800000|2021-11-25 21:30:00|6856.2|6852.2|6857.6|6849.1|6861.4|6855.2|6855.9|6843.9|525
1637876100000|2021-11-25 21:35:00|6857.5|6849.8|6858.5|6850.4|6858.9|6853.4|6857.4|6848.3|498
1637876400000|2021-11-25 21:40:00|6858.2|6850.5|6858.7|6851.8|6859|6853.7|6857.6|6849.8|475
1637876700000|2021-11-25 21:45:00|6858.3|6851.9|6860|6852.2|6861.8|6853.2|6857.6|6850.3|404
1637877000000|2021-11-25 21:50:00|6859.9|6851.7|6861.7|6848.9|6863|6852.2|6859.4|6848.6|208
1637877300000|2021-11-25 21:55:00|6862.1|6849.1|6866.4|6853.4|6867.1|6854.1|6860|6847.2|177
1637877600000|2021-11-25 22:00:00|6866.1|6853.3|6865.7|6853.1|6867.4|6854.4|6865|6852|33
1637877900000|2021-11-25 22:05:00|6864.9|6851.9|6861.8|6851.9|6866.4|6853.5|6860.7|6848.9|107
1637878200000|2021-11-25 22:10:00|6862.2|6851.7|6862|6852.6|6863.6|6854.2|6860.8|6848.7|96
1637878500000|2021-11-25 22:15:00|6862.2|6852.5|6862.1|6854|6863.2|6855.2|6859.8|6849.1|109
1637878800000|2021-11-25 22:20:00|6863.7|6851|6861.7|6854.4|6863.7|6854.9|6861.1|6849.6|102
1637879100000|2021-11-25 22:25:00|6861.2|6854.9|6861.2|6853.4|6863.1|6854.9|6861.2|6851|95
1637879400000|2021-11-25 22:30:00|6861.7|6853.6|6861.2|6851.6|6862.2|6854.3|6859.2|6850.5|245
1637879700000|2021-11-25 22:35:00|6861.5|6851.4|6858.1|6852|6861.5|6852.9|6857.4|6850.2|176
1637880000000|2021-11-25 22:40:00|6858|6852.2|6858|6851.2|6859.1|6853.3|6857.6|6850.7|139
1637880300000|2021-11-25 22:45:00|6858.2|6851.7|6856.2|6850.5|6858.7|6853.1|6855.5|6848.9|168
1637880600000|2021-11-25 22:50:00|6856|6849.9|6857|6850.7|6857.9|6850.9|6855.9|6848.7|127
1637880900000|2021-11-25 22:55:00|6857.1|6850.4|6856.7|6850.7|6858.3|6851|6855|6849.3|221
1637881200000|2021-11-25 23:00:00|6856.6|6850.9|6855|6852|6856.8|6853.4|6854|6850.5|258
1637881500000|2021-11-25 23:05:00|6854.9|6851.9|6855.1|6852.1|6855.5|6852.5|6854.8|6851.8|93
1637881800000|2021-11-25 23:10:00|6855.2|6852.2|6856.8|6853.8|6857|6854|6853.5|6850.5|169
1637882100000|2021-11-25 23:15:00|6856.9|6853.9|6855.6|6852.6|6857.1|6854.6|6855.1|6852.1|134
1637882400000|2021-11-25 23:20:00|6855.5|6852.5|6857|6854|6858|6855|6855.1|6852.1|161
1637882700000|2021-11-25 23:25:00|6856.9|6853.9|6856.3|6853.3|6857.7|6855.4|6855.9|6852.9|161
1637883000000|2021-11-25 23:30:00|6855.5|6852.5|6853.2|6850.2|6856.2|6853.2|6852.7|6849.7|145
1637883300000|2021-11-25 23:35:00|6853.3|6850.3|6852.7|6849.7|6855.2|6852.2|6851.9|6848.9|182
1637883600000|2021-11-25 23:40:00|6852.6|6849.6|6852.5|6849.5|6854|6851|6849.7|6846.7|161
1637883900000|2021-11-25 23:45:00|6852.4|6849.4|6853.2|6850.2|6854.8|6851.8|6852.4|6849.4|155
1637884200000|2021-11-25 23:50:00|6853.1|6850.1|6849.5|6846.5|6854.8|6851.8|6849.4|6846.4|198
1637884500000|2021-11-25 23:55:00|6849.4|6846.4|6845.1|6842.1|6849.4|6846.6|6844.4|6841.8|243
1637884800000|2021-11-26 00:00:00|6845.2|6842.2|6849.3|6846.3|6852.5|6849.5|6845.2|6842.2|331
1637885100000|2021-11-26 00:05:00|6849.4|6846.4|6849.8|6846.8|6850.5|6847.5|6846.8|6843.8|406
1637885400000|2021-11-26 00:10:00|6849.5|6846.5|6843.5|6840.5|6849.8|6847.1|6841.2|6838.2|413
1637885700000|2021-11-26 00:15:00|6843.3|6840.3|6842.8|6839.8|6845|6842|6842.3|6839.3|379
1637886000000|2021-11-26 00:20:00|6843.1|6840.1|6841.9|6838.9|6845.3|6842.7|6839.4|6836.4|491
1637886300000|2021-11-26 00:25:00|6842.3|6839.3|6841.1|6837.5|6842.8|6839.8|6838|6835|425
1637886600000|2021-11-26 00:30:00|6841|6837.4|6845.7|6842.7|6846.5|6843.5|6840|6836.9|381
1637886900000|2021-11-26 00:35:00|6845.6|6842.6|6847.4|6844.4|6849|6846|6845|6842.2|362
1637887200000|2021-11-26 00:40:00|6847.3|6844.3|6845.8|6842.8|6848.7|6845.8|6845.7|6842.7|291
1637887500000|2021-11-26 00:45:00|6845.7|6842.7|6847.2|6844.2|6848.8|6845.8|6844|6841.7|325
1637887800000|2021-11-26 00:50:00|6847.1|6844.1|6843.3|6840.3|6847.9|6845.1|6841.8|6839|414
1637888100000|2021-11-26 00:55:00|6843|6840|6844.4|6841.4|6847|6844|6842.8|6839.8|418
1637888400000|2021-11-26 01:00:00|6844.9|6841.9|6847.3|6844.3|6848.1|6845.1|6843|6840|487
1637888700000|2021-11-26 01:05:00|6847.6|6844.6|6846|6843|6848.7|6845.7|6843.6|6840.9|453
1637889000000|2021-11-26 01:10:00|6846.2|6843.2|6842|6839|6846.4|6843.4|6841.5|6838.9|372
1637889300000|2021-11-26 01:15:00|6842.1|6839.1|6838.3|6835.3|6842.8|6840.4|6838.1|6835.1|506
1637889600000|2021-11-26 01:20:00|6838.4|6835.4|6837.2|6835.4|6839.2|6836.9|6837.2|6834.7|397
1637889900000|2021-11-26 01:25:00|6837.6|6834.6|6837.8|6834.8|6838.2|6835.8|6836.1|6833.4|409
1637890200000|2021-11-26 01:30:00|6837.9|6834.9|6837.8|6834.8|6840.1|6837.6|6836.6|6834.1|431
1637890500000|2021-11-26 01:35:00|6837.7|6834.7|6830.3|6827.3|6840.4|6837.5|6829.8|6827.3|485
1637890800000|2021-11-26 01:40:00|6830.4|6827.4|6831.5|6828.5|6832.3|6829.9|6829.4|6826.9|403
1637891100000|2021-11-26 01:45:00|6831.4|6828.4|6832.7|6830.9|6834.2|6831.7|6830.8|6828.4|299
1637891400000|2021-11-26 01:50:00|6832.6|6830.8|6832.6|6830.8|6836.8|6834.3|6831.8|6829.7|398
1637891700000|2021-11-26 01:55:00|6833.2|6830.2|6836.1|6833.1|6836.8|6834.4|6832.5|6830.1|476
1637892000000|2021-11-26 02:00:00|6836.3|6833.3|6835.6|6833.8|6838.8|6836.4|6835.6|6833.2|397
1637892300000|2021-11-26 02:05:00|6836.1|6833.1|6833.6|6831.8|6836.8|6834.2|6833.6|6831.3|362
1637892600000|2021-11-26 02:10:00|6834.1|6831.1|6832.8|6831|6834.6|6832.2|6831.4|6829.2|372
1637892900000|2021-11-26 02:15:00|6832.7|6830.9|6831.1|6829.3|6833.3|6831.4|6828.7|6826.3|443
1637893200000|2021-11-26 02:20:00|6831.6|6828.6|6832.1|6830.3|6834.4|6832.2|6831.1|6828.6|341
1637893500000|2021-11-26 02:25:00|6832.3|6830.5|6833.9|6832.1|6835.4|6833|6832.3|6829.8|384
1637893800000|2021-11-26 02:30:00|6834|6832.2|6831.3|6829.5|6834.1|6832.3|6829.4|6827.1|423
1637894100000|2021-11-26 02:35:00|6831.1|6829.3|6826.7|6823.7|6834|6831.6|6826.1|6823.1|384
1637894400000|2021-11-26 02:40:00|6827.3|6824.3|6831.9|6830.1|6832.9|6830.4|6827.1|6824.1|400
1637894700000|2021-11-26 02:45:00|6831.8|6830|6832.5|6830.7|6834.5|6832.2|6831.7|6829.4|350
1637895000000|2021-11-26 02:50:00|6833.2|6830.2|6829.7|6827.9|6834.6|6832|6829.6|6827.3|402
1637895300000|2021-11-26 02:55:00|6829.6|6827.8|6831.9|6828.9|6832.8|6830.4|6829|6826.7|382
1637895600000|2021-11-26 03:00:00|6832|6829|6829.3|6826.3|6832.1|6829.5|6827.8|6825.4|429
1637895900000|2021-11-26 03:05:00|6829.4|6826.4|6826.6|6823.6|6830.3|6828.4|6825.9|6823.5|460
1637896200000|2021-11-26 03:10:00|6826.5|6823.5|6824.3|6822.5|6827.6|6825.3|6824|6821.8|393
1637896500000|2021-11-26 03:15:00|6824.1|6822.3|6822.1|6820.3|6824.5|6822.3|6822|6820.1|325
1637896800000|2021-11-26 03:20:00|6822|6820.2|6824.6|6821.6|6825.1|6822.3|6818.5|6816.2|383
1637897100000|2021-11-26 03:25:00|6824.4|6821.4|6824.5|6821.5|6826.9|6823.9|6822|6819.4|406
1637897400000|2021-11-26 03:30:00|6824.4|6821.4|6822.8|6819.8|6824.6|6822.2|6819.9|6817.5|368
1637897700000|2021-11-26 03:35:00|6822.7|6819.7|6819.6|6817.8|6825.5|6823.2|6819.2|6816.8|420
1637898000000|2021-11-26 03:40:00|6819.5|6817.7|6820.3|6818.5|6822.5|6819.8|6819.5|6817.6|376
1637898300000|2021-11-26 03:45:00|6820.4|6818.6|6824.1|6821.1|6826.2|6823.7|6818.7|6816.5|348
1637898600000|2021-11-26 03:50:00|6824|6821|6824.5|6822.7|6825.6|6822.9|6822.5|6819.5|317
1637898900000|2021-11-26 03:55:00|6824.6|6822.8|6824|6822.2|6825.8|6823.4|6823.8|6821.7|364
1637899200000|2021-11-26 04:00:00|6824.1|6822.3|6824.7|6822.9|6825.9|6823.8|6824|6821.9|232
1637899500000|2021-11-26 04:05:00|6824.6|6822.8|6824.3|6821.3|6825.1|6822.9|6823.2|6821.2|220
1637899800000|2021-11-26 04:10:00|6824.2|6821.2|6825.1|6823.3|6825.7|6823.6|6823.6|6821.1|248
1637900100000|2021-11-26 04:15:00|6825|6823.2|6824.4|6821.4|6825.5|6823.5|6823.6|6821.3|292
1637900400000|2021-11-26 04:20:00|6824.5|6821.5|6825.3|6822.3|6826|6823.7|6823.6|6821.4|286
1637900700000|2021-11-26 04:25:00|6825.6|6822.6|6825.2|6823.4|6827.1|6824.8|6824.5|6822.2|301
1637901000000|2021-11-26 04:30:00|6825.3|6823.5|6826.2|6824.4|6828.3|6825.8|6825.2|6822.8|333
1637901300000|2021-11-26 04:35:00|6827.3|6824.3|6826.8|6825|6828.5|6826.4|6826|6823.6|300
1637901600000|2021-11-26 04:40:00|6826.9|6825.1|6825.9|6824.1|6829.3|6827.5|6825.8|6823.8|321
1637901900000|2021-11-26 04:45:00|6826|6824.2|6826.6|6824.8|6828.1|6825.9|6826|6823.9|277
1637902200000|2021-11-26 04:50:00|6826.8|6825|6826.4|6824.6|6827.8|6825.5|6825.9|6824|226
1637902500000|2021-11-26 04:55:00|6826.1|6824.3|6826.1|6824.3|6827.3|6825.3|6825.8|6823.6|289
1637902800000|2021-11-26 05:00:00|6826.2|6824.4|6826.3|6824.5|6826.5|6824.7|6825.7|6823.9|259
1637903100000|2021-11-26 05:05:00|6826.4|6824.6|6825.2|6823.4|6826.5|6824.7|6823.7|6821.8|217
1637903400000|2021-11-26 05:10:00|6825.1|6823.3|6825|6823.2|6826.4|6824|6824.7|6822.5|316
1637903700000|2021-11-26 05:15:00|6824.9|6823.1|6824.7|6822.9|6825.7|6823.6|6824|6821.6|227
1637904000000|2021-11-26 05:20:00|6824.6|6822.8|6824.1|6822.3|6825.9|6823.6|6823.6|6821.3|259
1637904300000|2021-11-26 05:25:00|6824.2|6822.4|6823.7|6821.9|6825.1|6822.8|6823.5|6821|282
1637904600000|2021-11-26 05:30:00|6823.8|6822|6822.2|6820.4|6825.5|6823.4|6821.6|6819.2|346
1637904900000|2021-11-26 05:35:00|6822.1|6820.3|6820.2|6817.2|6823|6820.6|6820.2|6817.2|316
1637905200000|2021-11-26 05:40:00|6820.1|6817.1|6822.5|6819.5|6825|6822.6|6817.1|6814.8|385
1637905500000|2021-11-26 05:45:00|6822.4|6819.4|6826.4|6823.4|6826.5|6824.1|6820.7|6818.4|393
1637905800000|2021-11-26 05:50:00|6826.3|6824.5|6826.3|6823.3|6827.5|6825.2|6825.2|6822.5|260
1637906100000|2021-11-26 05:55:00|6825.7|6823.9|6826.4|6823.4|6827.9|6825.4|6824.9|6822.5|293
1637906400000|2021-11-26 06:00:00|6826.5|6823.5|6824|6821|6826.7|6824.1|6823.5|6820.8|336
1637906700000|2021-11-26 06:05:00|6824.1|6821.1|6822.5|6819.5|6827|6824.6|6821.8|6819.4|333
1637907000000|2021-11-26 06:10:00|6822.6|6819.6|6822.7|6819.7|6825.4|6822.9|6821.9|6819.4|314
1637907300000|2021-11-26 06:15:00|6822.8|6819.8|6819.6|6816.6|6823.5|6821.7|6818.7|6816.4|386
1637907600000|2021-11-26 06:20:00|6818.9|6817.1|6816.3|6814.5|6819.6|6817.3|6816.1|6813.8|367
1637907900000|2021-11-26 06:25:00|6816.2|6814.4|6816.1|6814.3|6818|6815.8|6815|6813.2|332
1637908200000|2021-11-26 06:30:00|6816.2|6814.4|6813.7|6810.7|6816.5|6814.4|6812.8|6810.4|472
1637908500000|2021-11-26 06:35:00|6813.6|6810.6|6813.5|6810.5|6813.9|6811.6|6812|6809.8|376
1637908800000|2021-11-26 06:40:00|6813.4|6810.4|6814.7|6812.9|6815.9|6813.5|6813.2|6810.4|441
1637909100000|2021-11-26 06:45:00|6814.8|6813|6814.2|6812.4|6817|6814.4|6813.3|6810.9|419
1637909400000|2021-11-26 06:50:00|6814.1|6812.3|6816.1|6814.3|6816.4|6814.5|6814|6811.7|388
1637909700000|2021-11-26 06:55:00|6816.3|6814.5|6814.9|6811.9|6818.2|6816|6814.3|6811.8|411
1637910000000|2021-11-26 07:00:00|6814.3|6811.3|6813.2|6811.4|6814.3|6811.7|6812.1|6809.8|426
1637910300000|2021-11-26 07:05:00|6813.8|6810.8|6810.4|6807.4|6815.3|6812.9|6809.6|6807.3|561
1637910600000|2021-11-26 07:10:00|6810.3|6807.3|6810|6807|6814.2|6811.7|6809.5|6806.8|610
1637910900000|2021-11-26 07:15:00|6809.9|6806.9|6812.9|6809.9|6813.6|6811|6808.9|6806.5|484
1637911200000|2021-11-26 07:20:00|6812.8|6809.8|6813.1|6810.1|6815.8|6812.8|6811.9|6809.4|483
1637911500000|2021-11-26 07:25:00|6813.3|6810.3|6812|6809|6814.5|6811.5|6811.5|6809|534
1637911800000|2021-11-26 07:30:00|6812.2|6809.2|6814.3|6811.3|6817|6814|6811.6|6808.9|591
1637912100000|2021-11-26 07:35:00|6814.6|6811.6|6812.7|6810.9|6815.3|6812.3|6811.8|6809.4|533
1637912400000|2021-11-26 07:40:00|6812.6|6810.8|6810.1|6808.3|6814.3|6812|6810|6807.6|499
1637912700000|2021-11-26 07:45:00|6810.8|6807.8|6811.8|6808.8|6813.6|6811.1|6808|6805.5|524
1637913000000|2021-11-26 07:50:00|6811.5|6808.5|6811.4|6808.4|6812.6|6809.9|6809.9|6807.1|575
1637913300000|2021-11-26 07:55:00|6811.7|6808.7|6813.1|6811.3|6814.9|6812.1|6810.3|6807.4|540
1637913600000|2021-11-26 08:00:00|6813.7|6810.7|6807.8|6804.8|6815.3|6812.9|6807.2|6804.7|716
1637913900000|2021-11-26 08:05:00|6807|6805.2|6808.9|6807.1|6813.3|6810.6|6807|6804.1|742
1637914200000|2021-11-26 08:10:00|6809|6807.2|6808.8|6805.8|6811|6808.4|6806.6|6804.1|628
1637914500000|2021-11-26 08:15:00|6808.6|6805.6|6806.7|6803.7|6809.2|6806.5|6805.9|6803.3|591
1637914800000|2021-11-26 08:20:00|6806.6|6803.6|6808.5|6805.5|6809.7|6807.3|6806.2|6803.5|691
1637915100000|2021-11-26 08:25:00|6808.7|6805.7|6808.8|6805.8|6811.4|6808.4|6807.3|6804.7|699
1637915400000|2021-11-26 08:30:00|6808.9|6805.9|6810.4|6807.4|6814.4|6811.9|6807.9|6805.3|681
1637915700000|2021-11-26 08:35:00|6811|6808|6817.1|6814.1|6817.1|6814.1|6808.9|6806.3|667
1637916000000|2021-11-26 08:40:00|6816.5|6813.5|6818.5|6815.5|6819.5|6816.9|6813.2|6810.7|719
1637916300000|2021-11-26 08:45:00|6818.8|6815.8|6823.3|6820.3|6824.3|6821.3|6815.7|6812.7|630
1637916600000|2021-11-26 08:50:00|6823.2|6820.2|6824.5|6821.5|6827.3|6824.4|6821.3|6818.3|652
1637916900000|2021-11-26 08:55:00|6824.8|6821.8|6826.4|6823.4|6827.4|6825.1|6823.7|6820.7|633
1637917200000|2021-11-26 09:00:00|6826.8|6823.8|6826.3|6823.3|6828|6825.5|6821.9|6819.3|634
1637917500000|2021-11-26 09:05:00|6826.4|6823.4|6826.1|6823.1|6827.1|6824.5|6822.8|6819.8|517
1637917800000|2021-11-26 09:10:00|6826.2|6823.2|6832.4|6829.4|6832.9|6830.1|6825.7|6823.1|510
1637918100000|2021-11-26 09:15:00|6832.3|6829.3|6834.8|6831.8|6835.3|6832.9|6828.5|6825.8|539
1637918400000|2021-11-26 09:20:00|6834.2|6832.4|6830|6827|6836.8|6834.8|6829.9|6826.9|594
1637918700000|2021-11-26 09:25:00|6829.6|6826.6|6828|6825|6830.3|6827.6|6826.3|6823.5|557
1637919000000|2021-11-26 09:30:00|6827.8|6824.8|6822.7|6819.7|6828.9|6826.1|6820.4|6818.1|634
1637919300000|2021-11-26 09:35:00|6822.1|6820.3|6823.9|6820.9|6824|6821.2|6820.9|6818.3|623
1637919600000|2021-11-26 09:40:00|6823.8|6820.8|6819.9|6816.9|6823.8|6820.8|6818.1|6815.1|528
1637919900000|2021-11-26 09:45:00|6820.4|6817.4|6820.3|6817.3|6822.1|6819.2|6819.4|6816.6|563
1637920200000|2021-11-26 09:50:00|6820.6|6817.6|6818.2|6815.2|6821.4|6818.4|6816.8|6814|562
1637920500000|2021-11-26 09:55:00|6818.6|6815.6|6822.9|6821.1|6823.9|6821.3|6817.9|6815.5|499
1637920800000|2021-11-26 10:00:00|6822.8|6821|6825.4|6822.4|6826.1|6823.8|6821.4|6818.6|557
1637921100000|2021-11-26 10:05:00|6825.3|6822.3|6825.4|6822.4|6827.5|6825.3|6824|6821.4|534
1637921400000|2021-11-26 10:10:00|6825.5|6822.5|6828.1|6825.1|6828.1|6825.7|6824.8|6822.4|492
1637921700000|2021-11-26 10:15:00|6828|6825|6829|6826|6829.5|6827.1|6825.6|6823.2|434
1637922000000|2021-11-26 10:20:00|6829.1|6826.1|6828.4|6825.4|6829.6|6827.2|6826.7|6824.5|411
1637922300000|2021-11-26 10:25:00|6828.3|6825.3|6827.7|6824.7|6830.2|6827.7|6825.1|6822.7|508
1637922600000|2021-11-26 10:30:00|6827.8|6824.8|6825.7|6822.7|6828.7|6826.2|6823.7|6821.2|598
1637922900000|2021-11-26 10:35:00|6825.6|6822.6|6819|6816|6825.7|6822.7|6817.9|6815.3|560
1637923200000|2021-11-26 10:40:00|6818.7|6815.7|6817.9|6814.9|6821.2|6818.2|6817.4|6814.4|524
1637923500000|2021-11-26 10:45:00|6817.8|6814.8|6817.4|6814.4|6818.5|6816|6815.8|6812.9|503
1637923800000|2021-11-26 10:50:00|6817.3|6814.3|6821.1|6818.1|6821.6|6818.8|6816.9|6814.1|556
1637924100000|2021-11-26 10:55:00|6821.4|6818.4|6820.9|6817.9|6821.6|6819.2|6819.3|6816.8|499
1637924400000|2021-11-26 11:00:00|6821|6818|6826.5|6823.5|6826.8|6824.4|6821|6818|531
1637924700000|2021-11-26 11:05:00|6826.6|6823.6|6829.9|6826.9|6830.2|6827.9|6826.5|6823.5|534
1637925000000|2021-11-26 11:10:00|6829.7|6826.7|6828.4|6825.4|6830.1|6827.8|6826.1|6823.9|484
1637925300000|2021-11-26 11:15:00|6828.5|6825.5|6825.2|6823.4|6830|6827.2|6825.1|6822.7|403
1637925600000|2021-11-26 11:20:00|6825.1|6823.3|6827.9|6826.1|6830.4|6827.8|6824.8|6822.7|421
1637925900000|2021-11-26 11:25:00|6828.6|6825.6|6829|6826|6830.4|6827.9|6828|6825.6|481
1637926200000|2021-11-26 11:30:00|6828.1|6826.3|6826.8|6823.8|6829.2|6826.9|6824.7|6822.3|494
1637926500000|2021-11-26 11:35:00|6826.6|6823.6|6825.2|6822.2|6828.4|6825.5|6823.6|6821.3|480
1637926800000|2021-11-26 11:40:00|6825|6822|6825.7|6822.7|6826.8|6823.9|6823.3|6820.9|452
1637927100000|2021-11-26 11:45:00|6825.6|6822.6|6827.7|6824.7|6829.1|6826.3|6823.9|6821.6|475
1637927400000|2021-11-26 11:50:00|6827.5|6824.5|6827.3|6824.3|6829|6826.4|6826.3|6823.3|471
1637927700000|2021-11-26 11:55:00|6827.2|6824.2|6822.9|6819.9|6827.3|6825.1|6821.9|6819.3|507
1637928000000|2021-11-26 12:00:00|6823|6820|6825.8|6822.8|6826|6823.5|6821.8|6819.4|455
1637928300000|2021-11-26 12:05:00|6825.9|6822.9|6827.4|6824.4|6828.4|6825.4|6824.7|6822.3|394
1637928600000|2021-11-26 12:10:00|6827.3|6824.3|6829|6827.2|6833.7|6831|6826.1|6823.5|484
1637928900000|2021-11-26 12:15:00|6829.7|6826.7|6824.9|6821.9|6830.4|6827.6|6823.5|6821.1|545
1637929200000|2021-11-26 12:20:00|6824.7|6821.7|6823.6|6820.6|6825|6822|6822.9|6820.3|385
1637929500000|2021-11-26 12:25:00|6823.7|6820.7|6823.9|6820.9|6824.3|6821.9|6822.7|6820.4|409
1637929800000|2021-11-26 12:30:00|6824|6821|6824.3|6821.3|6827.6|6824.9|6823.3|6820.8|402
1637930100000|2021-11-26 12:35:00|6824.2|6821.2|6825.5|6823.7|6827.3|6824.8|6824.1|6821.1|455
1637930400000|2021-11-26 12:40:00|6825.7|6823.9|6826.7|6824.9|6827.4|6825.1|6824.1|6821.8|456
1637930700000|2021-11-26 12:45:00|6826.6|6824.8|6830|6827|6830.5|6827.9|6825.7|6823.3|461
1637931000000|2021-11-26 12:50:00|6829.8|6826.8|6828.8|6825.8|6832.8|6830.3|6827.9|6825.4|462
1637931300000|2021-11-26 12:55:00|6828.2|6826.4|6829.3|6827.5|6830.1|6827.5|6827.6|6824.9|484
1637931600000|2021-11-26 13:00:00|6829.2|6827.4|6825|6822|6829.7|6827.4|6821.9|6819.6|513
1637931900000|2021-11-26 13:05:00|6825.3|6822.3|6829.9|6826.9|6830.2|6827.2|6823.9|6820.9|539
1637932200000|2021-11-26 13:10:00|6830.1|6827.1|6829.4|6826.4|6830.8|6827.8|6825.8|6823.3|484
1637932500000|2021-11-26 13:15:00|6829.6|6826.6|6828.4|6826.6|6830.5|6828.1|6827.9|6825.1|475
1637932800000|2021-11-26 13:20:00|6828.3|6826.5|6829.8|6828|6832.2|6829.9|6826.2|6824|574
1637933100000|2021-11-26 13:25:00|6829.3|6827.5|6826|6823|6829.9|6827.5|6823.4|6820.9|564
1637933400000|2021-11-26 13:30:00|6825.9|6822.9|6825.5|6823.7|6828.4|6825.9|6824|6821.3|540
1637933700000|2021-11-26 13:35:00|6825.4|6823.6|6829.6|6826.6|6830.4|6827.8|6825.3|6822.9|514
1637934000000|2021-11-26 13:40:00|6829.4|6827.6|6825.4|6823.6|6831.1|6828.7|6825|6822.8|577
1637934300000|2021-11-26 13:45:00|6825.6|6823.8|6824.6|6821.6|6827.1|6824.6|6823|6820.8|546
1637934600000|2021-11-26 13:50:00|6824.5|6821.5|6821.6|6819.8|6825.5|6823|6821.3|6818.8|593
1637934900000|2021-11-26 13:55:00|6821.7|6818.6|6821.1|6818.1|6824.4|6821.4|6820.1|6817.7|542
1637935200000|2021-11-26 14:00:00|6820.4|6818.6|6814.4|6812.6|6820.8|6818.6|6813.8|6811.2|502
1637935500000|2021-11-26 14:05:00|6814.9|6811.9|6819.5|6816.5|6819.8|6816.8|6813.8|6811.3|486
1637935800000|2021-11-26 14:10:00|6819.7|6816.7|6822.5|6819.5|6824|6821|6818.8|6816.3|425
1637936100000|2021-11-26 14:15:00|6822.7|6819.7|6816.2|6813.2|6822.7|6819.9|6813.2|6810.9|521
1637936400000|2021-11-26 14:20:00|6816.1|6813.1|6815.3|6812.3|6816.9|6814.2|6812.9|6810.8|489
1637936700000|2021-11-26 14:25:00|6815.4|6812.4|6821.8|6818.8|6822.2|6819.3|6814.8|6812.1|500
1637937000000|2021-11-26 14:30:00|6821.2|6819.4|6820.8|6817.8|6822.8|6819.8|6818.9|6816.1|678
1637937300000|2021-11-26 14:35:00|6820.7|6817.7|6819.4|6816.4|6821.9|6818.9|6816.1|6813.3|590
1637937600000|2021-11-26 14:40:00|6819.5|6816.5|6815.4|6812.4|6819.7|6816.7|6812.1|6809.6|605
1637937900000|2021-11-26 14:45:00|6815.3|6812.3|6813.6|6810.6|6815.4|6812.6|6810.8|6808.4|553
1637938200000|2021-11-26 14:50:00|6813.5|6810.5|6813.7|6810.7|6815.1|6812.1|6812|6809|530
1637938500000|2021-11-26 14:55:00|6813.8|6810.8|6818.4|6815.4|6820|6817.4|6813.4|6810.4|589
1637938800000|2021-11-26 15:00:00|6818.2|6815.2|6815.7|6812.7|6819.1|6816.3|6813.7|6811.4|636
1637939100000|2021-11-26 15:05:00|6816|6813|6816.3|6814.5|6821.9|6819.5|6814.9|6812|668
1637939400000|2021-11-26 15:10:00|6816.9|6813.9|6818|6815|6818.5|6815.6|6813|6810.9|620
1637939700000|2021-11-26 15:15:00|6817.3|6815.5|6812.5|6809.5|6819.7|6817.1|6811|6808.2|669
1637940000000|2021-11-26 15:20:00|6812.4|6809.4|6811.2|6809.4|6816.2|6813.2|6810.1|6807.9|670
1637940300000|2021-11-26 15:25:00|6811.1|6809.3|6816.2|6813.2|6818|6815|6808.5|6806.2|557
1637940600000|2021-11-26 15:30:00|6816.4|6813.4|6815.7|6813.9|6817.1|6814.3|6814.3|6811.8|592
1637940900000|2021-11-26 15:35:00|6816.5|6813.5|6819|6816|6819.3|6817|6815.8|6813.2|558
1637941200000|2021-11-26 15:40:00|6819.1|6816.1|6819.7|6816.7|6820.6|6818.3|6815.3|6812.8|541
1637941500000|2021-11-26 15:45:00|6819.6|6816.6|6821|6819.2|6821.7|6819.3|6816.6|6814.2|606
1637941800000|2021-11-26 15:50:00|6821.1|6818.1|6822.6|6819.6|6826.9|6823.9|6819.9|6816.9|609
1637942100000|2021-11-26 15:55:00|6823|6820|6823.4|6821.6|6829.2|6826.2|6820.8|6817.9|788
1637942400000|2021-11-26 16:00:00|6824|6821|6825.9|6822.9|6828.5|6825.8|6821.4|6818.9|733
1637942700000|2021-11-26 16:05:00|6826|6823|6826.2|6823.2|6829.6|6826.7|6824.5|6821.5|614
1637943000000|2021-11-26 16:10:00|6826.3|6823.3|6822.6|6819.6|6828|6825|6822.5|6819.5|577
1637943300000|2021-11-26 16:15:00|6822.5|6819.5|6823.6|6820.6|6824.6|6821.9|6822|6819.1|483
1637943600000|2021-11-26 16:20:00|6823.7|6820.7|6821|6818|6824.7|6822.2|6819.9|6817.5|501
1637943900000|2021-11-26 16:25:00|6821.1|6818.1|6819.1|6816.1|6821.3|6819|6816.5|6814|535
1637944200000|2021-11-26 16:30:00|6818.9|6815.9|6819.6|6817.8|6820.2|6818.3|6817|6814.9|512
1637944500000|2021-11-26 16:35:00|6819.4|6817.6|6819.2|6817.4|6820.3|6818.5|6816.5|6814.1|555
1637944800000|2021-11-26 16:40:00|6819.1|6817.3|6822.2|6820.4|6823.1|6820.5|6814.6|6812.1|751
1637945100000|2021-11-26 16:45:00|6822.4|6820.6|6816.4|6814.6|6823.2|6820.7|6816.4|6814.3|725
1637945400000|2021-11-26 16:50:00|6817.1|6814.1|6821|6819.2|6821.5|6819.2|6815.3|6813|656
1637945700000|2021-11-26 16:55:00|6821.1|6819.3|6824.7|6821.7|6826.6|6824.2|6821|6818.9|612
1637946000000|2021-11-26 17:00:00|6825|6822|6821|6819.2|6825.7|6823|6819.5|6817.3|579
1637946300000|2021-11-26 17:05:00|6821.3|6819.5|6819.3|6817.5|6823.4|6821|6818.5|6816.2|582
1637946600000|2021-11-26 17:10:00|6819.2|6817.4|6822.5|6820.7|6824.2|6821.8|6818.8|6816.5|537
1637946900000|2021-11-26 17:15:00|6822.6|6820.8|6822.2|6820.4|6823.3|6821.1|6821.5|6819.2|434
1637947200000|2021-11-26 17:20:00|6822.3|6820.5|6825.1|6823.3|6826.2|6823.8|6822.3|6820.5|478
1637947500000|2021-11-26 17:25:00|6825.5|6823.7|6827.4|6824.4|6827.8|6825.3|6824.7|6822.4|381
1637947800000|2021-11-26 17:30:00|6827.5|6824.5|6830.6|6827.6|6831.9|6829.2|6826.6|6824|531
1637948100000|2021-11-26 17:35:00|6830.5|6827.5|6828.9|6825.9|6831.2|6828.5|6827.9|6825.3|488
1637948400000|2021-11-26 17:40:00|6829|6826|6827.9|6824.9|6829.5|6827.1|6825.2|6822.8|421
1637948700000|2021-11-26 17:45:00|6828|6825|6824|6821|6828.1|6825.6|6823.5|6820.9|295
1637949000000|2021-11-26 17:50:00|6823.8|6820.8|6824.8|6821.8|6826.9|6824.2|6822.6|6820.3|421
1637949300000|2021-11-26 17:55:00|6825.2|6822.2|6823.6|6820.6|6829.1|6826.5|6822.4|6819.5|537
1637949600000|2021-11-26 18:00:00|6823.7|6820.7|6823.8|6820.8|6827.2|6824.2|6823.3|6820.3|582
1637949900000|2021-11-26 18:05:00|6824.5|6821.5|6820.6|6817.6|6824.5|6821.5|6819.9|6816.9|262
1637950200000|2021-11-26 18:10:00|6820.3|6817.3|6816.6|6813.1|6821.8|6818.8|6816.1|6812.9|300
1637950500000|2021-11-26 18:15:00|6816.3|6812.8|6820.8|6816.1|6823.1|6816.7|6815.7|6812.1|685
1637950800000|2021-11-26 18:20:00|6821|6815.8|6822.1|6816.3|6824.3|6818.3|6820|6815.2|538
1637951100000|2021-11-26 18:25:00|6822.2|6815.5|6824.1|6818|6825.8|6819|6820.7|6814.7|658
1637951400000|2021-11-26 18:30:00|6823.9|6818.2|6825.4|6821.1|6826.7|6821.8|6821.7|6815.6|629
1637951700000|2021-11-26 18:35:00|6825.6|6821.2|6820.5|6815.8|6825.6|6821.4|6819.3|6811.7|588
1637952000000|2021-11-26 18:40:00|6820.3|6815.1|6820.2|6813.8|6822.5|6818.1|6817.3|6812.4|707
1637952300000|2021-11-26 18:45:00|6820.4|6813.6|6822.4|6817.3|6823.6|6818.5|6819.4|6812.7|562
1637952600000|2021-11-26 18:50:00|6822.3|6817.5|6818.3|6812.8|6823.4|6817.5|6817.1|6811.5|784
1637952900000|2021-11-26 18:55:00|6818.8|6812.6|6818.5|6813.3|6821.2|6816.1|6817.2|6812.4|776
1637953200000|2021-11-26 19:00:00|6818.1|6813.4|6819.3|6816.3|6820.4|6816.3|6816.1|6811.5|414
1637953500000|2021-11-26 19:05:00|6819.2|6816.2|6819.9|6815.8|6821|6816.7|6818.3|6815|390
1637953800000|2021-11-26 19:10:00|6820.3|6815.6|6818.3|6815.1|6821|6816.3|6817.6|6813.9|229
1637954100000|2021-11-26 19:15:00|6818.6|6815.2|6817.7|6814.7|6820.2|6815.3|6817.6|6813.6|268
1637954400000|2021-11-26 19:20:00|6818.4|6814.9|6819.3|6815.5|6820.7|6816.2|6818.1|6813.8|241
1637954700000|2021-11-26 19:25:00|6819|6815.3|6818.6|6814.8|6820.1|6816|6817.3|6813.5|298
1637955000000|2021-11-26 19:30:00|6818.7|6814.9|6817.9|6813.8|6819.7|6814.9|6817.5|6813.2|274
1637955300000|2021-11-26 19:35:00|6818.4|6814.1|6816.8|6813|6818.6|6814.2|6816.1|6812.7|305
1637955600000|2021-11-26 19:40:00|6816.9|6812.9|6816.6|6812.4|6818.4|6813.6|6815.8|6811.7|292
1637955900000|2021-11-26 19:45:00|6816.9|6812.3|6816|6812.6|6818|6812.8|6815.6|6811.5|282
1637956200000|2021-11-26 19:50:00|6816.6|6812.4|6816.2|6811.7|6817.7|6813.2|6815.4|6811.3|351
1637956500000|2021-11-26 19:55:00|6816.1|6811.8|6816.4|6811.7|6818.3|6812.4|6814.8|6810.8|425
1637956800000|2021-11-26 20:00:00|6816.6|6811.8|6813.5|6803.7|6818.4|6812.5|6813.5|6803.3|509
1637957100000|2021-11-26 20:05:00|6812.6|6803.5|6813.5|6807.8|6818.5|6809.1|6811.7|6802.3|594
1637957400000|2021-11-26 20:10:00|6813.6|6807.9|6814.1|6807.6|6815.4|6808.3|6811.2|6806.7|498
1637957700000|2021-11-26 20:15:00|6813.9|6807.7|6813.6|6809.2|6816.4|6809.6|6811.6|6806.3|585
1637958000000|2021-11-26 20:20:00|6813.5|6809.3|6810.9|6807.9|6817.6|6809.7|6810.4|6806.1|351
1637958300000|2021-11-26 20:25:00|6810.8|6807.8|6811.4|6808.3|6812.5|6808.5|6810.6|6806.9|307
1637958600000|2021-11-26 20:30:00|6811|6807.8|6814.2|6808|6817.6|6811.7|6810.7|6806.7|397
1637958900000|2021-11-26 20:35:00|6813.8|6807.4|6814.5|6809.4|6816.3|6810|6812.3|6806.9|428
1637959200000|2021-11-26 20:40:00|6814.7|6809.3|6815.2|6809.5|6816.4|6809.8|6812|6807.5|430
1637959500000|2021-11-26 20:45:00|6815.7|6808.5|6817.8|6812|6817.9|6812.7|6812.2|6807|351
1637959800000|2021-11-26 20:50:00|6817.7|6812.3|6820|6811.4|6823.8|6816.3|6817|6809.7|565
1637960100000|2021-11-26 20:55:00|6820.4|6811.5|6824.1|6812.9|6825.2|6815.7|6816.6|6809.4|523
1637960400000|2021-11-26 21:00:00|6824.2|6812.3|6824.7|6813.8|6826.4|6817.9|6820.5|6810.8|384
1637960700000|2021-11-26 21:05:00|6824.9|6813.9|6822.4|6813.4|6827.8|6816.4|6819.4|6811.3|337
1637961000000|2021-11-26 21:10:00|6822.5|6813.5|6824.5|6811.7|6825.2|6816.4|6819.3|6810.9|292
1637961300000|2021-11-26 21:15:00|6824.7|6812.2|6825.2|6814.1|6825.8|6814.1|6823.4|6810.4|102
1637961600000|2021-11-26 21:20:00|6825.5|6813|6823.9|6813.6|6825.7|6814|6823.8|6810.9|132
1637961900000|2021-11-26 21:25:00|6824|6813.4|6825.4|6812.4|6825.8|6814|6823.7|6810.7|54
1637962200000|2021-11-26 21:30:00|6825.2|6812.2|6824.4|6811.4|6827.4|6814.4|6823.3|6810.8|479
1637962500000|2021-11-26 21:35:00|6824|6811|6823.4|6812.4|6825.7|6813.5|6823|6810.7|298
1637962800000|2021-11-26 21:40:00|6823.8|6812.8|6824.7|6811.7|6826.3|6813.6|6823.2|6810.2|232
1637963100000|2021-11-26 21:45:00|6825.2|6812.2|6827.1|6814.1|6829.2|6816.2|6820.1|6807.1|85
1637963400000|2021-11-26 21:50:00|6827|6814|6827.9|6814.9|6832.1|6819.1|6824.2|6811.2|118
1637963700000|2021-11-26 21:55:00|6828.9|6815.9|6826.9|6813.9|6835|6822|6824.3|6811.3|29
1638133200000|2021-11-28 21:00:00|6841.7|6837.7|6841.2|6837.2|6841.7|6837.7|6840.7|6836.7|6
1638133500000|2021-11-28 21:05:00|6841|6837|6841.2|6837.2|6844.2|6837.2|6840.4|6833.1|7
1638133800000|2021-11-28 21:10:00|6844.2|6833.1|6840.6|6836.6|6844.2|6837.2|6840.5|6833.1|5
1638134100000|2021-11-28 21:15:00|6840.4|6836.4|6844.5|6832.5|6844.5|6837.3|6840|6832.3|26
1638134400000|2021-11-28 21:20:00|6844.3|6832.6|6840.1|6836.1|6845.1|6837.1|6839.8|6831.9|41
1638134700000|2021-11-28 21:25:00|6842.8|6833.6|6839.9|6835.9|6845.6|6836.2|6839.3|6831.7|37
1638135000000|2021-11-28 21:30:00|6839.7|6835.7|6837.2|6833.2|6846.4|6836.2|6836.7|6820.1|63
1638135300000|2021-11-28 21:35:00|6837.1|6833.1|6839|6820|6845.8|6833.7|6836.6|6819.8|51
1638135600000|2021-11-28 21:40:00|6840.8|6821.8|6838.2|6827.4|6846.1|6833.7|6836.8|6819.8|75
1638135900000|2021-11-28 21:45:00|6841.4|6824.8|6836.3|6832.3|6845.6|6833.1|6835.4|6822.6|58
1638136200000|2021-11-28 21:50:00|6836.6|6832.6|6842.2|6829.5|6845|6832.7|6836|6828|35
1638136500000|2021-11-28 21:55:00|6845|6828|6837.9|6833.9|6845.8|6834.4|6837.5|6827.2|43
1638136800000|2021-11-28 22:00:00|6838|6834|6829.5|6825.5|6846|6834.2|6827.9|6819.1|197
1638137100000|2021-11-28 22:05:00|6829.2|6825.2|6829.2|6823.2|6832.4|6825.9|6828.4|6821.4|244
1638137400000|2021-11-28 22:10:00|6831|6823.4|6834.5|6821.5|6836.8|6823.8|6829.1|6817.4|314
1638137700000|2021-11-28 22:15:00|6833.4|6820.4|6830.8|6818.4|6837.2|6824.2|6828.3|6817.9|273
1638138000000|2021-11-28 22:20:00|6830.5|6818.5|6827.9|6818.9|6833|6820.6|6824.9|6816|353
1638138300000|2021-11-28 22:25:00|6827.3|6819.1|6820.2|6807.8|6828.8|6820.7|6815.3|6803.4|297
1638138600000|2021-11-28 22:30:00|6820.5|6808.2|6821.4|6812.4|6828.2|6816.8|6818|6807.9|349
1638138900000|2021-11-28 22:35:00|6821|6812.8|6820|6813.3|6821.6|6816.6|6818.6|6812.1|315
1638139200000|2021-11-28 22:40:00|6820.4|6813|6822.2|6812.9|6831.2|6818.2|6818.6|6812.3|271
1638139500000|2021-11-28 22:45:00|6822.3|6812.8|6822.8|6815.9|6823.9|6816.4|6820.2|6812.8|396
1638139800000|2021-11-28 22:50:00|6823|6815.7|6822.3|6814.2|6823.4|6815.8|6820.2|6811.4|335
1638140100000|2021-11-28 22:55:00|6822.8|6814|6822.9|6811.9|6825.7|6817.4|6821|6810.5|347
1638140400000|2021-11-28 23:00:00|6822.7|6812.9|6825.7|6813.2|6831.2|6819.4|6819.3|6810.9|795
1638140700000|2021-11-28 23:05:00|6826.2|6812.7|6824.4|6820.3|6827.7|6820.8|6820.9|6811.2|807
1638141000000|2021-11-28 23:10:00|6824.9|6820.2|6826.7|6823.7|6831.5|6825.6|6823.8|6820.1|603
1638141300000|2021-11-28 23:15:00|6826.8|6823.6|6828.4|6825.2|6831.3|6828.1|6826.7|6823.6|395
1638141600000|2021-11-28 23:20:00|6828.5|6825.5|6825|6822|6828.5|6825.5|6823.9|6820.9|346
1638141900000|2021-11-28 23:25:00|6825.1|6822.1|6823.2|6820.2|6825.2|6822.2|6822.6|6819.6|226
1638142200000|2021-11-28 23:30:00|6823.5|6820.5|6825.5|6822.5|6826.3|6823.3|6822.8|6819.8|311
1638142500000|2021-11-28 23:35:00|6825.7|6822.7|6832.3|6829.3|6832.8|6829.8|6824.7|6821.7|370
1638142800000|2021-11-28 23:40:00|6832|6829|6828.9|6825.9|6832.1|6829.1|6828.7|6825.7|270
1638143100000|2021-11-28 23:45:00|6829.1|6826.1|6830.1|6826.1|6833.2|6828.6|6824.9|6821.9|514
1638143400000|2021-11-28 23:50:00|6830.2|6826.2|6825.2|6822.2|6830.9|6826.6|6824.4|6821.4|443
1638143700000|2021-11-28 23:55:00|6825.1|6822.1|6826.5|6823.5|6827|6824|6823.3|6820.3|211
1638144000000|2021-11-29 00:00:00|6826.7|6823.7|6827.2|6824.2|6831.6|6828.6|6826.2|6823.2|509
1638144300000|2021-11-29 00:05:00|6827.3|6824.3|6824.1|6821.1|6827.5|6824.5|6823.4|6820.6|447
1638144600000|2021-11-29 00:10:00|6824|6821|6830.7|6827.7|6831.4|6828.9|6823.5|6821|441
1638144900000|2021-11-29 00:15:00|6830.6|6827.6|6834.8|6831.8|6835|6832|6829|6826.6|382
1638145200000|2021-11-29 00:20:00|6834.7|6831.7|6830.3|6827.3|6835.7|6832.7|6830|6827|427
1638145500000|2021-11-29 00:25:00|6830.2|6827.2|6828.1|6825.1|6830.3|6827.5|6827.7|6824.7|375
1638145800000|2021-11-29 00:30:00|6828|6825|6830.3|6827.3|6830.4|6827.4|6826.8|6823.8|414
1638146100000|2021-11-29 00:35:00|6830.2|6827.2|6829.3|6826.3|6831.2|6828.5|6829|6826|305
1638146400000|2021-11-29 00:40:00|6829.6|6826.6|6821.1|6818.1|6829.7|6826.7|6820.3|6817.3|445
1638146700000|2021-11-29 00:45:00|6821.2|6818.2|6825.5|6822.5|6826.3|6823.6|6820.5|6817.5|367
1638147000000|2021-11-29 00:50:00|6825.4|6822.4|6821.8|6818.8|6827.7|6824.7|6821|6818|457
1638147300000|2021-11-29 00:55:00|6822|6819|6826.3|6823.3|6827.7|6824.7|6820.8|6817.8|460
1638147600000|2021-11-29 01:00:00|6826.4|6823.4|6829.3|6826.3|6829.6|6826.6|6823.3|6820.3|517
1638147900000|2021-11-29 01:05:00|6829.4|6826.4|6827.5|6824.5|6829.6|6826.6|6826.7|6823.7|395
1638148200000|2021-11-29 01:10:00|6827.4|6824.4|6829.3|6826.3|6830.6|6827.8|6826.5|6823.6|324
1638148500000|2021-11-29 01:15:00|6829.1|6827.3|6828.2|6826.4|6829.8|6827.3|6826.8|6824.3|349
1638148800000|2021-11-29 01:20:00|6829|6826|6825.9|6824.1|6829.4|6827|6825.8|6823.2|403
1638149100000|2021-11-29 01:25:00|6826|6824.2|6824.4|6822.6|6826.8|6824.4|6823.1|6820.7|391
1638149400000|2021-11-29 01:30:00|6825|6822|6826.7|6823.7|6826.7|6824.2|6823.5|6820.6|361
1638149700000|2021-11-29 01:35:00|6826.6|6823.6|6831.6|6828.6|6831.9|6829.5|6825.8|6823.4|410
1638150000000|2021-11-29 01:40:00|6831|6829.2|6834.6|6832.8|6835.6|6833.2|6829.6|6827.3|374
1638150300000|2021-11-29 01:45:00|6834.7|6832.9|6835.5|6833.7|6836.5|6834.7|6832.6|6830.2|379
1638150600000|2021-11-29 01:50:00|6835.6|6833.8|6835.7|6833.9|6836.8|6834.4|6834.6|6832.2|399
1638150900000|2021-11-29 01:55:00|6836|6834.2|6835.3|6833.5|6836.6|6834.3|6833.5|6831.3|367
1638151200000|2021-11-29 02:00:00|6835.2|6833.4|6835.7|6832.7|6836.6|6834.3|6834|6831.6|321
1638151500000|2021-11-29 02:05:00|6835.1|6833.3|6831.2|6829.4|6836.2|6833.7|6830.6|6828.4|401
1638151800000|2021-11-29 02:10:00|6831.1|6829.3|6826.5|6823.5|6832.4|6829.9|6824.6|6822.4|375
1638152100000|2021-11-29 02:15:00|6826.7|6823.7|6828.1|6825.1|6828.2|6825.8|6825.2|6822.8|443
1638152400000|2021-11-29 02:20:00|6828|6825|6826.6|6824.8|6828.6|6826.3|6825.3|6822.9|276
1638152700000|2021-11-29 02:25:00|6826.5|6824.7|6827.9|6826.1|6829|6826.7|6825.9|6823.4|391
1638153000000|2021-11-29 02:30:00|6827.8|6826|6828.9|6825.9|6831.2|6828.8|6827|6824.7|343
1638153300000|2021-11-29 02:35:00|6827.9|6826.1|6829.1|6827.3|6830.4|6828.2|6827.1|6825.2|284
1638153600000|2021-11-29 02:40:00|6829|6827.2|6829.7|6827.9|6830.6|6828.2|6827.5|6825.1|290
1638153900000|2021-11-29 02:45:00|6829.6|6827.8|6833.5|6830.5|6836.2|6833.7|6829.5|6827.1|378
1638154200000|2021-11-29 02:50:00|6833.6|6830.6|6832.4|6830.6|6834.6|6832.2|6832.1|6829.7|366
1638154500000|2021-11-29 02:55:00|6833|6830|6833.5|6830.5|6834.6|6832.4|6832.2|6829.8|317
1638154800000|2021-11-29 03:00:00|6833.6|6830.6|6829.6|6827.8|6833.6|6831|6828.9|6826.8|307
1638155100000|2021-11-29 03:05:00|6830.3|6827.3|6829|6827.2|6830.4|6828.1|6828.2|6825.7|317
1638155400000|2021-11-29 03:10:00|6829.7|6826.7|6831.5|6829.7|6832.9|6830.4|6829|6826.6|329
1638155700000|2021-11-29 03:15:00|6831.6|6829.8|6827.5|6825.7|6832.1|6829.8|6827.4|6825.1|320
1638156000000|2021-11-29 03:20:00|6827.4|6825.6|6826.1|6824.3|6828.1|6826|6826|6824.2|238
1638156300000|2021-11-29 03:25:00|6826.2|6824.4|6831|6829.2|6831.6|6829.2|6826.2|6824.2|300
1638156600000|2021-11-29 03:30:00|6830.9|6829.1|6833.3|6831.5|6834.2|6832.4|6830.4|6828.1|304
1638156900000|2021-11-29 03:35:00|6833.2|6831.4|6832.1|6830.3|6834.2|6832|6832|6829.9|234
1638157200000|2021-11-29 03:40:00|6832.8|6829.8|6831.4|6829.6|6832.9|6830.4|6830.8|6828.9|219
1638157500000|2021-11-29 03:45:00|6831.5|6829.7|6831.1|6829.3|6833.8|6831.6|6830.5|6828.4|236
1638157800000|2021-11-29 03:50:00|6831.2|6829.4|6835|6833.2|6835.3|6833.3|6830.9|6828.6|259
1638158100000|2021-11-29 03:55:00|6835.1|6833.3|6836.7|6833.7|6837.5|6835.6|6834.1|6832.2|323
1638158400000|2021-11-29 04:00:00|6836.8|6833.8|6835.2|6833.4|6837.8|6835.6|6835.2|6833.1|258
1638158700000|2021-11-29 04:05:00|6835.8|6832.8|6834.1|6832.3|6836.3|6834.1|6833.3|6830.9|208
1638159000000|2021-11-29 04:10:00|6834|6832.2|6834.3|6832.5|6837.3|6834.9|6833.9|6831.7|275
1638159300000|2021-11-29 04:15:00|6834.4|6832.6|6835.2|6833.4|6836.4|6833.9|6833.4|6831.2|248
1638159600000|2021-11-29 04:20:00|6835.3|6833.5|6834.6|6832.8|6836.2|6833.8|6833.8|6831.7|234
1638159900000|2021-11-29 04:25:00|6834.5|6832.7|6834.1|6831.1|6835.3|6833|6833.3|6830.9|166
1638160200000|2021-11-29 04:30:00|6834|6831|6831.8|6830|6834.9|6832.5|6831.7|6829.3|267
1638160500000|2021-11-29 04:35:00|6831.9|6830.1|6832.6|6830.8|6833|6830.9|6831|6829.2|221
1638160800000|2021-11-29 04:40:00|6832.7|6830.9|6831.6|6829.8|6834|6831.6|6831.4|6829.1|230
1638161100000|2021-11-29 04:45:00|6832.2|6829.2|6829.7|6827.9|6832.8|6830.4|6829.7|6827.9|263
1638161400000|2021-11-29 04:50:00|6829.8|6828|6829.1|6827.3|6830.2|6828|6827.8|6826|282
1638161700000|2021-11-29 04:55:00|6829.3|6827.5|6829.8|6828|6831.2|6828.8|6829|6826.7|261
1638162000000|2021-11-29 05:00:00|6829.6|6827.8|6828|6826.2|6830.7|6828|6827.3|6825.1|263
1638162300000|2021-11-29 05:05:00|6828.1|6826.3|6827.9|6826.1|6828.6|6826.3|6827.2|6824.8|205
1638162600000|2021-11-29 05:10:00|6827.8|6826|6829.5|6827.7|6830.5|6828.1|6827.8|6826|214
1638162900000|2021-11-29 05:15:00|6829.6|6827.8|6828.7|6825.7|6830.3|6827.8|6827.2|6825|255
1638163200000|2021-11-29 05:20:00|6828.6|6825.6|6828.2|6825.2|6829|6826.7|6825.2|6823.4|343
1638163500000|2021-11-29 05:25:00|6827.3|6825.5|6828.1|6826.3|6829.7|6827.4|6826.8|6824.5|341
1638163800000|2021-11-29 05:30:00|6828|6826.2|6828|6826.2|6830.3|6827.9|6827.4|6825.1|428
1638164100000|2021-11-29 05:35:00|6828.1|6826.3|6829.8|6828|6830.2|6828.1|6827.8|6825.6|325
1638164400000|2021-11-29 05:40:00|6829.9|6828.1|6831.1|6829.3|6832|6829.7|6829.8|6827.6|282
1638164700000|2021-11-29 05:45:00|6831.2|6829.4|6835|6833.2|6835.3|6833.5|6831|6828.9|317
1638165000000|2021-11-29 05:50:00|6835.1|6833.3|6834.4|6832.6|6835.7|6833.6|6834|6831.9|347
1638165300000|2021-11-29 05:55:00|6834.5|6832.7|6833.4|6831.6|6835.1|6832.7|6832.7|6830.8|330
1638165600000|2021-11-29 06:00:00|6833.5|6831.7|6830.1|6828.3|6833.8|6832|6829.8|6827.5|360
1638165900000|2021-11-29 06:05:00|6830.6|6827.6|6829.5|6827.7|6830.7|6828.3|6828.3|6826.2|324
1638166200000|2021-11-29 06:10:00|6829.6|6827.8|6826.7|6824.9|6830.2|6828|6826.6|6824.8|267
1638166500000|2021-11-29 06:15:00|6826.8|6825|6827.7|6825.9|6830.1|6828.2|6826.2|6824.4|376
1638166800000|2021-11-29 06:20:00|6827.6|6825.8|6828.1|6825.1|6830|6827.7|6826|6823.6|409
1638167100000|2021-11-29 06:25:00|6828|6825|6826.2|6824.4|6829|6826.8|6825.6|6823.6|310
1638167400000|2021-11-29 06:30:00|6826.1|6824.3|6827.4|6825.6|6828.3|6826|6824.6|6822.8|389
1638167700000|2021-11-29 06:35:00|6828.1|6825.1|6826.4|6824.6|6828.4|6826.1|6825.7|6823.9|304
1638168000000|2021-11-29 06:40:00|6826.5|6824.7|6826.1|6824.3|6828.5|6825.9|6825.3|6823.1|283
1638168300000|2021-11-29 06:45:00|6826.4|6824.6|6829|6826|6830.6|6828.2|6826.1|6824|380
1638168600000|2021-11-29 06:50:00|6829.1|6826.1|6830.6|6828.8|6831.4|6829|6828.1|6825.9|374
1638168900000|2021-11-29 06:55:00|6831.1|6829.3|6831|6828|6832.4|6830|6829.9|6827.7|306
1638169200000|2021-11-29 07:00:00|6831.1|6828.1|6828.1|6826.3|6831.2|6829.1|6826.9|6824.8|444
1638169500000|2021-11-29 07:05:00|6828.2|6826.4|6830.4|6828.6|6831.1|6828.7|6827.1|6825|502
1638169800000|2021-11-29 07:10:00|6830.5|6828.7|6830.4|6827.4|6831.4|6828.9|6827.5|6825.2|431
1638170100000|2021-11-29 07:15:00|6830.3|6827.3|6833.8|6830.8|6833.8|6830.8|6828.9|6826.7|397
1638170400000|2021-11-29 07:20:00|6833.7|6830.7|6834.9|6833.1|6837|6834.6|6832.5|6830.5|337
1638170700000|2021-11-29 07:25:00|6834.8|6833|6832.2|6830.4|6835.8|6833|6831.5|6829.1|404
1638171000000|2021-11-29 07:30:00|6832.8|6829.8|6832.8|6829.8|6833.3|6830.9|6830.5|6828.5|356
1638171300000|2021-11-29 07:35:00|6832.7|6829.7|6830.9|6827.9|6833.1|6830.7|6829.5|6827|301
1638171600000|2021-11-29 07:40:00|6831|6828|6831.3|6829.5|6833.9|6831.4|6830.2|6827.7|259
1638171900000|2021-11-29 07:45:00|6832|6829|6833|6831.2|6834.1|6831.8|6830|6827.9|332
1638172200000|2021-11-29 07:50:00|6833.1|6831.3|6835.4|6832.4|6835.4|6832.8|6833|6830.8|292
1638172500000|2021-11-29 07:55:00|6835.3|6832.3|6833.3|6831.5|6836|6833.7|6831.4|6829.6|389
1638172800000|2021-11-29 08:00:00|6833.9|6830.9|6831|6828|6835.4|6833.1|6828|6825.8|513
1638173100000|2021-11-29 08:05:00|6831.1|6828.1|6830.3|6827.3|6833.5|6830.5|6829.2|6826.8|449
1638173400000|2021-11-29 08:10:00|6829.4|6827.6|6826.4|6823.4|6830.3|6827.9|6825.5|6823.2|364
1638173700000|2021-11-29 08:15:00|6826.3|6823.3|6825.2|6823.4|6828.7|6826.4|6825.1|6822.8|405
1638174000000|2021-11-29 08:20:00|6824.8|6823|6825.8|6822.8|6827.8|6825.2|6821.9|6820|448
1638174300000|2021-11-29 08:25:00|6825.7|6822.7|6823|6820|6825.9|6823.4|6822.6|6819.9|422
1638174600000|2021-11-29 08:30:00|6822.9|6819.9|6825.6|6823.8|6827.1|6824.8|6822.8|6819.8|525
1638174900000|2021-11-29 08:35:00|6825.8|6824|6825|6823.2|6827.8|6825.2|6823.1|6821|503
1638175200000|2021-11-29 08:40:00|6824.9|6823.1|6825|6823.2|6828.2|6825.7|6823.5|6821|504
1638175500000|2021-11-29 08:45:00|6824.6|6822.8|6825.1|6823.3|6825.8|6823.4|6822.3|6819.9|544
1638175800000|2021-11-29 08:50:00|6825.7|6822.7|6828.9|6827.1|6829.4|6827.2|6823.2|6820.7|614
1638176100000|2021-11-29 08:55:00|6828.8|6827|6830.3|6827.3|6830.5|6828.1|6825.9|6823.7|565
1638176400000|2021-11-29 09:00:00|6830.2|6827.2|6834.3|6831.3|6835.5|6832.8|6829.6|6826.7|512
1638176700000|2021-11-29 09:05:00|6834.2|6831.2|6834|6832.2|6836.2|6834.4|6831.2|6829.2|527
1638177000000|2021-11-29 09:10:00|6833.9|6832.1|6834.2|6832.4|6835.7|6833.9|6831.4|6829.6|475
1638177300000|2021-11-29 09:15:00|6834.1|6832.3|6836.7|6834.9|6836.9|6835.1|6834.1|6832.3|419
1638177600000|2021-11-29 09:20:00|6836.6|6834.8|6835.9|6834.1|6836.6|6834.8|6832.2|6830.4|466
1638177900000|2021-11-29 09:25:00|6835.8|6834|6835.7|6833.9|6836.2|6834.4|6833.5|6831.7|368
1638178200000|2021-11-29 09:30:00|6835.6|6833.8|6832.4|6830.6|6836.2|6834.4|6831.9|6830.1|397
1638178500000|2021-11-29 09:35:00|6832.3|6830.5|6832.2|6830.4|6833.4|6831.2|6831.3|6829.5|429
1638178800000|2021-11-29 09:40:00|6832.3|6830.5|6833|6831.2|6833.6|6831.8|6831.2|6829.4|357
1638179100000|2021-11-29 09:45:00|6833.1|6831.3|6835.1|6833.3|6836.3|6834.5|6832.1|6830.3|346
1638179400000|2021-11-29 09:50:00|6835|6833.2|6831.1|6829.3|6835.1|6833.3|6831.1|6829.3|359
1638179700000|2021-11-29 09:55:00|6831.2|6829.4|6831.7|6829.9|6832.3|6830.5|6830.7|6828.9|332
1638180000000|2021-11-29 10:00:00|6831.8|6830|6832.1|6830.3|6833.9|6832.1|6831.1|6829.3|263
1638180300000|2021-11-29 10:05:00|6832.2|6830.4|6829.9|6828.1|6833.3|6831.5|6829.2|6827.4|307
1638180600000|2021-11-29 10:10:00|6829.8|6828|6828.9|6827.1|6830.9|6829.1|6828.1|6826.3|295
1638180900000|2021-11-29 10:15:00|6829|6827.2|6829.4|6827.6|6829.8|6828|6827.2|6825.4|299
1638181200000|2021-11-29 10:20:00|6829.3|6827.5|6834.4|6832.6|6834.5|6832.7|6829|6827.2|358
1638181500000|2021-11-29 10:25:00|6834.3|6832.5|6836.9|6835.1|6837.5|6835.7|6834.2|6832.4|286
1638181800000|2021-11-29 10:30:00|6837|6835.2|6838.7|6836.9|6839.1|6837.3|6836.1|6834.3|267
1638182100000|2021-11-29 10:35:00|6838.8|6837|6838.9|6837.1|6838.9|6837.1|6838.3|6836.5|101
1638182400000|2021-11-29 10:40:00|6838.9|6837.1|6834.7|6832.9|6839|6837.2|6833|6831.2|343
1638182700000|2021-11-29 10:45:00|6834.8|6833|6830.6|6828.8|6835.1|6833.3|6830.6|6828.8|321
1638183000000|2021-11-29 10:50:00|6830.7|6828.9|6830.4|6828.6|6832.7|6830.9|6829.1|6827.3|301
1638183300000|2021-11-29 10:55:00|6830.5|6828.7|6828.8|6827|6831.8|6830|6828.2|6826.4|341
1638183600000|2021-11-29 11:00:00|6828.7|6826.9|6829.8|6828|6830.1|6828.3|6828|6826.2|331
1638183900000|2021-11-29 11:05:00|6829.7|6827.9|6830.8|6829|6831.8|6830|6828.3|6826.5|314
1638184200000|2021-11-29 11:10:00|6830.7|6828.9|6829.7|6827.9|6831.4|6829.6|6829.1|6827.3|297
1638184500000|2021-11-29 11:15:00|6829.6|6827.8|6828.9|6827.1|6829.6|6827.8|6827.4|6825.6|298
1638184800000|2021-11-29 11:20:00|6828.8|6827|6827.2|6825.4|6829.1|6827.3|6825.4|6823.6|333
1638185100000|2021-11-29 11:25:00|6827.3|6825.5|6825.9|6824.1|6828.3|6826|6825.5|6823|355
1638185400000|2021-11-29 11:30:00|6825.8|6824|6827.2|6825.4|6827.9|6826|6825.8|6823.7|325
1638185700000|2021-11-29 11:35:00|6827.3|6825.5|6828.9|6827.1|6830.9|6829.1|6826.3|6824.5|285
1638186000000|2021-11-29 11:40:00|6829|6827.2|6830.1|6828.3|6831|6829.2|6827.9|6826.1|298
1638186300000|2021-11-29 11:45:00|6830|6828.2|6828.9|6827.1|6830.4|6828.6|6828.4|6826.6|278
1638186600000|2021-11-29 11:50:00|6828.8|6827|6824.9|6823.1|6828.9|6827.1|6824.9|6823.1|327
1638186900000|2021-11-29 11:55:00|6824.8|6823|6823.2|6821.4|6825.7|6823.9|6823.2|6821|354
1638187200000|2021-11-29 12:00:00|6823.5|6821.7|6821.1|6819.3|6825|6823.2|6821|6819.2|330
1638187500000|2021-11-29 12:05:00|6821.2|6819.4|6818.3|6816.5|6821.7|6819.9|6817.8|6816|266
1638187800000|2021-11-29 12:10:00|6818.2|6816.4|6816.3|6814.5|6818.8|6817|6816.1|6814.3|342
1638188100000|2021-11-29 12:15:00|6816.4|6814.6|6814.3|6812.5|6817.3|6815.5|6814.1|6812.3|354
1638188400000|2021-11-29 12:20:00|6814.2|6812.4|6814.1|6812.3|6814.9|6813.1|6813.1|6811.3|381
1638188700000|2021-11-29 12:25:00|6813.9|6812.1|6811.9|6810.1|6814|6812.2|6811|6809.2|374
1638189000000|2021-11-29 12:30:00|6811.8|6810|6813.8|6812|6816.3|6814.5|6811.5|6809.7|364
1638189300000|2021-11-29 12:35:00|6813.7|6811.9|6815.9|6814.1|6816.2|6814.4|6813.3|6811.5|334
1638189600000|2021-11-29 12:40:00|6815.8|6814|6816.4|6814.6|6816.7|6814.9|6814|6812.2|321
1638189900000|2021-11-29 12:45:00|6816.5|6814.7|6817.9|6816.1|6818.6|6816.8|6816.4|6814.6|268
1638190200000|2021-11-29 12:50:00|6818|6816.2|6816.8|6815|6818.3|6816.4|6816.3|6814.5|324
1638190500000|2021-11-29 12:55:00|6817.1|6815.3|6816.4|6814.6|6818.7|6816.9|6816|6814.2|336
1638190800000|2021-11-29 13:00:00|6816.3|6814.5|6814.8|6813|6819|6817.2|6814.7|6812.9|423
1638191100000|2021-11-29 13:05:00|6814.7|6812.9|6811.1|6809.3|6815.5|6813.7|6811|6809.2|420
1638191400000|2021-11-29 13:10:00|6811.2|6809.4|6813.3|6811.5|6813.5|6811.7|6810.9|6809.1|415
1638191700000|2021-11-29 13:15:00|6813.2|6811.4|6812.5|6810.7|6814|6812.2|6811.1|6809.3|412
1638192000000|2021-11-29 13:20:00|6812.4|6810.6|6811.6|6809.8|6813.5|6811.7|6810.9|6809.1|431
1638192300000|2021-11-29 13:25:00|6811.9|6810.1|6811.5|6809.7|6813.6|6811.8|6810.1|6808.3|425
1638192600000|2021-11-29 13:30:00|6811.4|6809.6|6814.1|6811.1|6817.8|6815.6|6811.4|6809.6|494
1638192900000|2021-11-29 13:35:00|6813.6|6811.8|6816.5|6814.7|6817.8|6815.7|6813.4|6811.6|447
1638193200000|2021-11-29 13:40:00|6816.4|6814.6|6818.1|6816.3|6819.7|6817.9|6814.6|6812.8|415
1638193500000|2021-11-29 13:45:00|6818|6816.2|6814.1|6812.3|6818.1|6816.3|6814.1|6812.3|449
1638193800000|2021-11-29 13:50:00|6814.3|6812.5|6812.6|6810.8|6815.8|6813.5|6812.5|6810.4|370
1638194100000|2021-11-29 13:55:00|6812.7|6810.9|6812.1|6810.3|6814.7|6812.9|6811|6809.2|416
1638194400000|2021-11-29 14:00:00|6812.3|6810.5|6811.3|6809.5|6814.9|6813.1|6811.1|6809|445
1638194700000|2021-11-29 14:05:00|6811.2|6809.4|6809.9|6808.1|6813.7|6811.9|6809.8|6808|386
1638195000000|2021-11-29 14:10:00|6810|6808.2|6812.3|6810.5|6812.5|6810.7|6808|6806.2|443
1638195300000|2021-11-29 14:15:00|6812.2|6810.4|6812.3|6810.5|6814.2|6812.4|6810.5|6808.7|442
1638195600000|2021-11-29 14:20:00|6812.2|6810.4|6817|6815.2|6817.1|6815.3|6811.5|6809.7|369
1638195900000|2021-11-29 14:25:00|6817.5|6815.7|6813.4|6811.6|6818.7|6816.9|6813.3|6811.5|315
1638196200000|2021-11-29 14:30:00|6813.3|6811.5|6810|6808.2|6813.5|6811.7|6808.5|6806.7|496
1638196500000|2021-11-29 14:35:00|6809.9|6808.1|6809.8|6808|6814|6812.1|6808.2|6806.4|490
1638196800000|2021-11-29 14:40:00|6809.7|6807.9|6808.6|6806.8|6811.2|6809.4|6807.6|6805.8|500
1638197100000|2021-11-29 14:45:00|6808.5|6806.7|6803.6|6801.8|6809.3|6807.5|6803.5|6801.7|471
1638197400000|2021-11-29 14:50:00|6802.3|6800.5|6805.9|6804.1|6806.5|6804.7|6800.5|6798.7|532
1638197700000|2021-11-29 14:55:00|6806.3|6804.5|6803.2|6800.2|6811.6|6808|6802.5|6799.7|553
1638198000000|2021-11-29 15:00:00|6803.1|6800.1|6802.8|6801|6805.3|6803.2|6800.9|6799.1|623
1638198300000|2021-11-29 15:05:00|6802.7|6800.9|6805.1|6803.3|6805.4|6803.6|6799.6|6797.8|607
1638198600000|2021-11-29 15:10:00|6805.2|6803.4|6802.3|6800.5|6805.6|6803.8|6801.3|6799.5|552
1638198900000|2021-11-29 15:15:00|6802.4|6800.6|6806.5|6804.7|6808|6806|6802.4|6800.6|567
1638199200000|2021-11-29 15:20:00|6806.6|6804.8|6809.9|6808.1|6810|6808.2|6805.9|6804.1|461
1638199500000|2021-11-29 15:25:00|6809.8|6808|6804.4|6801.4|6810.9|6809.1|6802.8|6801|499
1638199800000|2021-11-29 15:30:00|6804.3|6801.3|6804.4|6802.6|6805.3|6803.5|6801|6799.2|523
1638200100000|2021-11-29 15:35:00|6804.3|6802.5|6805.4|6803.6|6807.1|6805.3|6803.6|6801.8|448
1638200400000|2021-11-29 15:40:00|6805.5|6803.7|6800.3|6798.5|6805.8|6804|6799.6|6797.8|461
1638200700000|2021-11-29 15:45:00|6800.2|6798.4|6797.2|6795.4|6802.9|6801.1|6796.6|6794.8|481
1638201000000|2021-11-29 15:50:00|6797.1|6795.3|6793.5|6791.7|6797.7|6795.9|6792.7|6790.9|507
1638201300000|2021-11-29 15:55:00|6793.6|6791.8|6793.1|6791.3|6795.1|6793.3|6792.2|6790.4|527
1638201600000|2021-11-29 16:00:00|6793.2|6791.4|6796.7|6794.9|6798|6796.2|6792.8|6791|472
1638201900000|2021-11-29 16:05:00|6796.6|6794.8|6798.1|6796.3|6799.1|6797.3|6796.5|6794.7|420
1638202200000|2021-11-29 16:10:00|6798.2|6796.4|6794.8|6793|6799.4|6797.6|6794.7|6792.9|385
1638202500000|2021-11-29 16:15:00|6795.1|6793.3|6795.7|6793.9|6797.4|6795.6|6794.8|6793|429
1638202800000|2021-11-29 16:20:00|6795.9|6794.1|6795|6793.2|6796.4|6794.6|6793.6|6791.8|429
1638203100000|2021-11-29 16:25:00|6794.9|6793.1|6793|6791.2|6795.8|6794|6792.2|6790.4|346
1638203400000|2021-11-29 16:30:00|6792.9|6791.1|6791.9|6790.1|6795.6|6793.8|6791.5|6789.7|453
1638203700000|2021-11-29 16:35:00|6791.8|6790|6793.1|6791.3|6793.9|6792.1|6790.9|6789.1|401
1638204000000|2021-11-29 16:40:00|6793.2|6791.4|6792.2|6790.4|6793.7|6791.9|6791.8|6790|350
1638204300000|2021-11-29 16:45:00|6792.5|6790.7|6789.6|6787.8|6792.6|6790.8|6789.3|6787.5|384
1638204600000|2021-11-29 16:50:00|6789.7|6787.9|6791.2|6789.4|6792.9|6791.1|6789.4|6787.6|393
1638204900000|2021-11-29 16:55:00|6791.1|6789.3|6789.7|6787.9|6791.6|6789.8|6789.1|6787.3|319
1638205200000|2021-11-29 17:00:00|6789.6|6787.8|6792.9|6791.1|6793|6791.2|6788.9|6787.1|280
1638205500000|2021-11-29 17:05:00|6793|6791.2|6794.6|6792.8|6795.7|6793.9|6792.9|6791.1|334
1638205800000|2021-11-29 17:10:00|6794.7|6792.9|6794.6|6792.8|6795.5|6793.7|6794|6792.2|295
1638206100000|2021-11-29 17:15:00|6794.7|6792.9|6796.2|6794.4|6796.3|6794.5|6794.4|6792.6|249
1638206400000|2021-11-29 17:20:00|6796.1|6794.3|6797.9|6796.1|6799.2|6797.4|6795.8|6794|325
1638206700000|2021-11-29 17:25:00|6798.2|6796.4|6798.1|6796.3|6798.8|6797|6796.8|6795|308
1638207000000|2021-11-29 17:30:00|6798.4|6796.6|6798.2|6796.4|6799|6797.2|6796|6794.2|331
1638207300000|2021-11-29 17:35:00|6798.3|6796.5|6801|6799.2|6801.2|6799.4|6798.2|6796.4|353
1638207600000|2021-11-29 17:40:00|6800.9|6799.1|6801.5|6799.7|6802.9|6801.1|6800.7|6798.9|268
1638207900000|2021-11-29 17:45:00|6801.4|6799.6|6802.8|6801|6802.8|6801|6800.3|6798.5|247
1638208200000|2021-11-29 17:50:00|6802.7|6800.9|6802.8|6801|6803.4|6801.6|6802.2|6800.4|238
1638208500000|2021-11-29 17:55:00|6802.9|6801.1|6803|6801.2|6804.4|6802.6|6802.9|6801.1|201
1638208800000|2021-11-29 18:00:00|6802.9|6801.1|6806.2|6804.4|6806.3|6804.5|6802.9|6800.5|263
1638209100000|2021-11-29 18:05:00|6806.1|6804.3|6809.2|6807.4|6809.9|6808.1|6806.1|6804.3|238
1638209400000|2021-11-29 18:10:00|6809.3|6807.5|6806.9|6805.1|6809.9|6808.1|6806.9|6805.1|266
1638209700000|2021-11-29 18:15:00|6807.1|6805.3|6807.1|6805.3|6807.8|6806|6805.6|6803.8|236
1638210000000|2021-11-29 18:20:00|6807|6805.2|6807.3|6805.5|6807.8|6806|6806.2|6804.4|296
1638210300000|2021-11-29 18:25:00|6807.5|6805.7|6807.4|6805.6|6808|6806.2|6806.3|6804.5|298
1638210600000|2021-11-29 18:30:00|6807.3|6805.5|6808.9|6807.1|6809.4|6807.6|6807.2|6805.4|268
1638210900000|2021-11-29 18:35:00|6809|6807.2|6807.1|6805.3|6809.3|6807.5|6806.8|6805|225
1638211200000|2021-11-29 18:40:00|6807.2|6805.4|6807.1|6805.3|6808|6806.2|6807|6805.2|191
1638211500000|2021-11-29 18:45:00|6807.2|6805.4|6805.4|6803.6|6807.7|6805.9|6805.4|6803.6|227
1638211800000|2021-11-29 18:50:00|6805.5|6803.7|6805.5|6803.7|6806.2|6804.4|6804.4|6802.6|190
1638212100000|2021-11-29 18:55:00|6805.6|6803.8|6804.7|6802.9|6805.6|6803.8|6804.1|6802.3|219
1638212400000|2021-11-29 19:00:00|6804.8|6803|6803.1|6801.3|6804.8|6803|6802.5|6800.7|211
1638212700000|2021-11-29 19:05:00|6803|6801.2|6803|6801.2|6805.1|6803.3|6802.9|6801.1|269
1638213000000|2021-11-29 19:10:00|6803.1|6801.3|6802.9|6801.1|6803.5|6801.7|6802.5|6800.7|240
1638213300000|2021-11-29 19:15:00|6803|6801.2|6802.6|6800.8|6803.4|6801.6|6802.5|6800.7|213
1638213600000|2021-11-29 19:20:00|6802.7|6800.9|6802.8|6801|6803.6|6801.8|6802.5|6800.7|225
1638213900000|2021-11-29 19:25:00|6802.7|6800.9|6803.1|6801.3|6803.4|6801.6|6802.2|6800.4|257
1638214200000|2021-11-29 19:30:00|6803.3|6801.5|6803.3|6801.5|6804.1|6802.3|6802.6|6800.8|243
1638214500000|2021-11-29 19:35:00|6803.4|6801.6|6802.7|6800.9|6803.6|6801.8|6802.1|6800.3|264
1638214800000|2021-11-29 19:40:00|6802.8|6801|6803.2|6801.4|6803.8|6802|6802.7|6800.9|291
1638215100000|2021-11-29 19:45:00|6803.3|6801.5|6803.7|6801.9|6804.2|6802.4|6802.6|6800.8|257
1638215400000|2021-11-29 19:50:00|6803.8|6802|6804.6|6802.8|6806.2|6804.4|6803.8|6802|292
1638215700000|2021-11-29 19:55:00|6804.7|6802.9|6807.5|6805.7|6807.7|6805.9|6804.3|6802.5|328
1638216000000|2021-11-29 20:00:00|6807.6|6805.8|6805.7|6803.9|6807.7|6805.9|6805.6|6803.8|228
1638216300000|2021-11-29 20:05:00|6805.8|6804|6807.3|6805.5|6807.3|6805.5|6805.1|6803.3|273
1638216600000|2021-11-29 20:10:00|6807.4|6805.6|6809.2|6807.4|6809.8|6808|6807.1|6805.3|265
1638216900000|2021-11-29 20:15:00|6809.1|6807.3|6809.3|6807.5|6809.8|6808|6808.6|6806.8|262
1638217200000|2021-11-29 20:20:00|6809.4|6807.6|6807.9|6806.1|6809.7|6807.9|6807.4|6805.6|245
1638217500000|2021-11-29 20:25:00|6808|6806.2|6810|6808.2|6811|6809.2|6807.7|6805.9|370
1638217800000|2021-11-29 20:30:00|6809.9|6808.1|6809.8|6808|6810.7|6808.9|6809.4|6807.6|312
1638218100000|2021-11-29 20:35:00|6809.9|6808.1|6811.9|6810.1|6812|6810.2|6809.4|6807.6|255
1638218400000|2021-11-29 20:40:00|6811.7|6809.9|6810.9|6809.1|6812.1|6810.3|6809.4|6807.6|292
1638218700000|2021-11-29 20:45:00|6810.8|6809|6811.3|6809.5|6811.6|6809.8|6809.3|6807.5|253
1638219000000|2021-11-29 20:50:00|6811.2|6809.4|6810.9|6809.1|6811.8|6810|6810.1|6808.3|331
1638219300000|2021-11-29 20:55:00|6810.8|6809|6809.7|6807.9|6812.2|6810.4|6809.4|6807.6|324
1638219600000|2021-11-29 21:00:00|6809.6|6807.8|6808.5|6806.7|6810.1|6808.3|6808.2|6806.4|301
1638219900000|2021-11-29 21:05:00|6808.7|6806.9|6809.3|6807.5|6809.5|6807.7|6808.5|6806.7|133
1638220200000|2021-11-29 21:10:00|6809.2|6807.4|6809.1|6807.3|6809.5|6807.7|6809|6807.2|142
1638220500000|2021-11-29 21:15:00|6809.3|6807.5|6811|6809.2|6811|6809.2|6809.1|6807.3|136
1638220800000|2021-11-29 21:20:00|6810.9|6809.1|6811.7|6809.9|6811.9|6810.1|6810.5|6808.7|138
1638221100000|2021-11-29 21:25:00|6811.6|6809.8|6813.3|6811.5|6814.1|6812.3|6811.6|6809.8|250
1638221400000|2021-11-29 21:30:00|6813.2|6811.4|6816.8|6815|6817.5|6815.7|6813.2|6811.3|239
1638221700000|2021-11-29 21:35:00|6816.4|6814.6|6816.5|6814.7|6817.6|6815.8|6815.8|6813.5|233
1638222000000|2021-11-29 21:40:00|6816.6|6814.8|6820.5|6817.5|6821.3|6818.9|6816.5|6814.1|193
1638222300000|2021-11-29 21:45:00|6820.6|6817.6|6820.5|6817.5|6820.8|6818.6|6819.3|6816.3|182
1638222600000|2021-11-29 21:50:00|6820.6|6817.6|6826.6|6823.6|6826.6|6823.6|6820.2|6817.4|266
1638222900000|2021-11-29 21:55:00|6826.9|6823.9|6827.5|6821.4|6829.3|6824.4|6825.1|6821.4|364
1638223200000|2021-11-29 22:00:00|6830.2|6825|6830.8|6824.8|6832.3|6825.9|6829.7|6821.6|67
1638223500000|2021-11-29 22:05:00|6831.8|6825.2|6830.4|6820.6|6831.8|6825.4|6828.3|6816|258
1638223800000|2021-11-29 22:10:00|6830.3|6820.8|6827.4|6821.5|6830.8|6821.9|6826.1|6820|219
1638224100000|2021-11-29 22:15:00|6826.2|6821.7|6827.7|6821.1|6828.1|6821.9|6825.6|6820.6|194
1638224400000|2021-11-29 22:20:00|6827.4|6821.4|6825|6821.7|6830|6821.8|6824.7|6820.6|254
1638224700000|2021-11-29 22:25:00|6824.9|6821.8|6829.3|6824.3|6830.5|6824.8|6824.7|6821.1|245
1638225000000|2021-11-29 22:30:00|6829.7|6824.5|6829.4|6824.2|6830.8|6824.8|6828.7|6821.6|342
1638225300000|2021-11-29 22:35:00|6829.3|6824.1|6829.8|6824.4|6830.3|6824.7|6828.6|6823.9|361
1638225600000|2021-11-29 22:40:00|6828.6|6824.3|6828.7|6824.3|6830.1|6824.9|6827.7|6823.2|322
1638225900000|2021-11-29 22:45:00|6828.4|6824|6826.7|6823.7|6829.6|6824.4|6826.1|6821.2|259
1638226200000|2021-11-29 22:50:00|6826.8|6823.8|6826.2|6821.1|6827.6|6824.1|6824.5|6820.2|231
1638226500000|2021-11-29 22:55:00|6826.5|6821|6826.7|6819.4|6829|6821.9|6825|6816.8|538
1638226800000|2021-11-29 23:00:00|6826.6|6819.9|6826.4|6823.3|6827.5|6823.8|6824.1|6819.7|323
1638227100000|2021-11-29 23:05:00|6826.3|6823.4|6824.9|6821.9|6826.6|6823.6|6824|6821|191
1638227400000|2021-11-29 23:10:00|6824.8|6821.8|6825.6|6822.6|6826.1|6823.1|6824.4|6821.4|139
1638227700000|2021-11-29 23:15:00|6825.5|6822.5|6827|6825.2|6828.9|6826.5|6825.5|6822.5|164
1638228000000|2021-11-29 23:20:00|6826.9|6825.1|6830.1|6827.1|6830.6|6828.3|6826.9|6824.6|140
1638228300000|2021-11-29 23:25:00|6829.5|6827.7|6830.1|6827.1|6830.3|6828.2|6828.1|6826|140
1638228600000|2021-11-29 23:30:00|6829.6|6827.8|6834|6832.2|6836.8|6834.6|6828.4|6826|251
1638228900000|2021-11-29 23:35:00|6833.8|6832|6834.3|6832.5|6836.3|6834.3|6833.4|6831.6|193
1638229200000|2021-11-29 23:40:00|6834.4|6832.6|6834.4|6831.4|6835.1|6832.8|6831.4|6829.6|140
1638229500000|2021-11-29 23:45:00|6834.5|6831.5|6832.9|6831.1|6835|6832.5|6832.8|6830.4|143
1638229800000|2021-11-29 23:50:00|6832.8|6831|6830|6828.2|6833|6831.1|6829.7|6827.9|162
1638230100000|2021-11-29 23:55:00|6829.9|6828.1|6830.8|6829|6831.6|6829.6|6829.9|6827.9|195
1638230400000|2021-11-30 00:00:00|6831.2|6828.2|6825.7|6823.9|6831.6|6829.8|6825|6823.2|295
1638230700000|2021-11-30 00:05:00|6825.6|6823.8|6824|6822.2|6827.1|6825.3|6823.1|6821.3|260
1638231000000|2021-11-30 00:10:00|6824.1|6822.3|6824.3|6822.5|6824.6|6822.8|6821.5|6819.7|239
1638231300000|2021-11-30 00:15:00|6824.4|6822.6|6822.3|6820.5|6826.1|6824.3|6821.6|6819.8|332
1638231600000|2021-11-30 00:20:00|6822.2|6820.4|6823.1|6821.3|6823.8|6822|6822.1|6820.3|264
1638231900000|2021-11-30 00:25:00|6823|6821.2|6824|6821|6824.5|6822.1|6821.9|6820.1|243
1638232200000|2021-11-30 00:30:00|6823.9|6820.9|6825.4|6823.6|6825.9|6824.1|6821.6|6819.4|234
1638232500000|2021-11-30 00:35:00|6825.3|6823.5|6824.1|6822.3|6826.1|6824.3|6823.9|6822.1|184
1638232800000|2021-11-30 00:40:00|6824.2|6822.4|6819|6817.2|6824.2|6822.4|6818.8|6817|231
1638233100000|2021-11-30 00:45:00|6819.1|6817.3|6820.5|6818.7|6820.8|6819|6818.8|6817|195
1638233400000|2021-11-30 00:50:00|6820.4|6818.6|6817.3|6815.5|6820.7|6818.9|6816.6|6814.8|359
1638233700000|2021-11-30 00:55:00|6817|6815.2|6817|6815.2|6820.8|6819|6816.4|6814.5|297
1638234000000|2021-11-30 01:00:00|6816.9|6815.1|6819.4|6817.6|6820.3|6818.5|6816.6|6814.8|425
1638234300000|2021-11-30 01:05:00|6819.3|6817.5|6821.7|6819.9|6821.9|6820.1|6819|6817.2|271
1638234600000|2021-11-30 01:10:00|6821.6|6819.8|6821.5|6819.7|6822.5|6820.7|6820.7|6818.9|248
1638234900000|2021-11-30 01:15:00|6821.6|6819.8|6820.3|6818.5|6821.9|6820.1|6819.1|6817.3|334
1638235200000|2021-11-30 01:20:00|6820.2|6818.4|6820.4|6818.6|6820.7|6818.9|6817.6|6815.8|344
1638235500000|2021-11-30 01:25:00|6820.6|6818.8|6822.7|6820.9|6823.3|6821.5|6820.6|6818.8|286
1638235800000|2021-11-30 01:30:00|6822.8|6821|6822.6|6820.8|6823|6821.2|6821.3|6819.5|255
1638236100000|2021-11-30 01:35:00|6822.5|6820.7|6822.4|6820.6|6823.8|6822|6821.6|6819.8|221
1638236400000|2021-11-30 01:40:00|6822.3|6820.5|6826.3|6824.5|6826.4|6824.6|6821.8|6820|235
1638236700000|2021-11-30 01:45:00|6826.2|6824.4|6828.6|6826.8|6828.7|6826.9|6825.6|6823.8|261
1638237000000|2021-11-30 01:50:00|6828.7|6826.9|6832.1|6830.3|6832.8|6831|6828|6826.2|342
1638237300000|2021-11-30 01:55:00|6832.2|6830.4|6831.9|6830.1|6833.8|6832|6831.5|6829.7|318
1638237600000|2021-11-30 02:00:00|6831.8|6830|6832.8|6831|6834.8|6833|6831|6829.2|251
1638237900000|2021-11-30 02:05:00|6832.7|6830.9|6830.3|6828.5|6833.9|6832.1|6829.9|6828.1|246
1638238200000|2021-11-30 02:10:00|6830.2|6828.4|6830.5|6828.7|6831.3|6829.5|6828.7|6826.9|290
1638238500000|2021-11-30 02:15:00|6830.4|6828.6|6829.9|6828.1|6831|6829.2|6829.2|6827.4|214
1638238800000|2021-11-30 02:20:00|6830|6828.2|6830.2|6828.4|6830.8|6829|6829.3|6827.5|247
1638239100000|2021-11-30 02:25:00|6830.1|6828.3|6831.8|6830|6831.9|6830.1|6829.3|6827.5|289
1638239400000|2021-11-30 02:30:00|6831.7|6829.9|6832.1|6830.3|6832.6|6830.8|6831.4|6829.6|311
1638239700000|2021-11-30 02:35:00|6832.2|6830.4|6832.7|6830.9|6833|6831.2|6831.8|6830|255
1638240000000|2021-11-30 02:40:00|6832.8|6831|6832|6830.2|6833.1|6831.3|6831.1|6829.3|274
1638240300000|2021-11-30 02:45:00|6832.1|6830.3|6831.6|6829.8|6832.4|6830.6|6831.1|6829.3|250
1638240600000|2021-11-30 02:50:00|6831.5|6829.7|6832|6830.2|6832.2|6830.4|6830.5|6828.7|219
1638240900000|2021-11-30 02:55:00|6831.9|6830.1|6831.9|6830.1|6832.8|6831|6831.2|6829.4|271
1638241200000|2021-11-30 03:00:00|6831.8|6830|6830.6|6828.8|6832.1|6830.3|6830.2|6828.4|250
1638241500000|2021-11-30 03:05:00|6830.7|6828.9|6831.6|6829.8|6832.7|6830.9|6830.6|6828.8|211
1638241800000|2021-11-30 03:10:00|6831.5|6829.7|6835.6|6833.8|6836.2|6834.4|6831.5|6829.7|253
1638242100000|2021-11-30 03:15:00|6835.7|6833.9|6834.4|6832.6|6835.7|6833.9|6833.4|6831.6|271
1638242400000|2021-11-30 03:20:00|6834.5|6832.7|6834.2|6832.4|6834.5|6832.7|6833.2|6831.4|287
1638242700000|2021-11-30 03:25:00|6834.1|6832.3|6831.6|6829.8|6834.2|6832.4|6831.3|6829.5|207
1638243000000|2021-11-30 03:30:00|6831.7|6829.9|6831.9|6830.1|6832.4|6830.6|6831|6829.2|227
1638243300000|2021-11-30 03:35:00|6831.8|6830|6831.5|6829.7|6833.2|6831.4|6831.2|6829.4|210
1638243600000|2021-11-30 03:40:00|6831.4|6829.6|6828.7|6826.9|6831.5|6829.7|6828.5|6826.7|181
1638243900000|2021-11-30 03:45:00|6828.8|6827|6829.8|6828|6830.3|6828.5|6828.4|6826.6|146
1638244200000|2021-11-30 03:50:00|6830|6828.2|6830.8|6829|6831|6829.2|6829.6|6827.8|224
1638244500000|2021-11-30 03:55:00|6830.7|6828.9|6829.3|6827.5|6830.8|6829|6829.2|6827.4|218
1638244800000|2021-11-30 04:00:00|6829.4|6827.6|6826.6|6824.8|6829.4|6827.6|6825.8|6824|257
1638245100000|2021-11-30 04:05:00|6826.7|6824.9|6828.8|6827|6829|6827.2|6826|6824.2|244
1638245400000|2021-11-30 04:10:00|6828.9|6827.1|6829.8|6828|6830.8|6829|6828.6|6826.8|230
1638245700000|2021-11-30 04:15:00|6829.9|6828.1|6828.8|6827|6829.9|6828.1|6827.5|6825.7|190
1638246000000|2021-11-30 04:20:00|6828.9|6827.1|6828.8|6827|6829.8|6828|6828.8|6827|210
1638246300000|2021-11-30 04:25:00|6828.9|6827.1|6828.3|6826.5|6829.7|6827.9|6828|6826.2|207
1638246600000|2021-11-30 04:30:00|6828.4|6826.6|6830|6828.2|6830.2|6828.4|6828.3|6826.5|193
1638246900000|2021-11-30 04:35:00|6830.1|6828.3|6827.8|6826|6830.3|6828.5|6827.8|6826|227
1638247200000|2021-11-30 04:40:00|6828|6826.2|6828.1|6826.3|6828.9|6827.1|6827.7|6825.9|219
1638247500000|2021-11-30 04:45:00|6828.2|6826.4|6827.7|6825.9|6828.6|6826.8|6827.3|6825.5|219
1638247800000|2021-11-30 04:50:00|6827.6|6825.8|6828.2|6826.4|6828.6|6826.8|6827.3|6825.5|222
1638248100000|2021-11-30 04:55:00|6828.3|6826.5|6828|6826.2|6828.8|6827|6827.5|6825.7|182
1638248400000|2021-11-30 05:00:00|6827.9|6826.1|6828.2|6826.4|6829.8|6828|6827.4|6825.6|263
1638248700000|2021-11-30 05:05:00|6828.3|6826.5|6818.4|6816.6|6829.1|6827.3|6818.3|6816.5|496
1638249000000|2021-11-30 05:10:00|6818.3|6816.5|6815.7|6813.9|6822.1|6820.3|6814.7|6812.9|528
1638249300000|2021-11-30 05:15:00|6815.8|6814|6806.9|6803.9|6816.2|6814.4|6806.1|6803.8|673
1638249600000|2021-11-30 05:20:00|6806.8|6803.8|6801|6798|6807.6|6805.3|6799|6796.8|733
1638249900000|2021-11-30 05:25:00|6800.9|6797.9|6797.9|6796.1|6801.1|6798.6|6796.8|6794.9|690
1638250200000|2021-11-30 05:30:00|6798|6796.2|6800.6|6798.8|6801.2|6799.4|6796.6|6794.3|618
1638250500000|2021-11-30 05:35:00|6800.5|6798.7|6799.3|6797.5|6800.6|6798.8|6797.4|6795.6|508
1638250800000|2021-11-30 05:40:00|6799.2|6797.4|6796.2|6794.4|6800.6|6798.8|6796.1|6794.3|506
1638251100000|2021-11-30 05:45:00|6796.1|6794.3|6793|6791.2|6796.3|6794.5|6791.6|6789.8|523
1638251400000|2021-11-30 05:50:00|6793.1|6791.3|6793.7|6791.9|6795|6793.2|6792|6790.2|432
1638251700000|2021-11-30 05:55:00|6793.4|6791.6|6795.3|6793.5|6796.3|6794.5|6793.4|6791.6|500
1638252000000|2021-11-30 06:00:00|6795.4|6793.6|6791.2|6789.4|6795.9|6794.1|6791.1|6789.3|517
1638252300000|2021-11-30 06:05:00|6791.3|6789.5|6785.7|6783.9|6791.6|6789.8|6781.9|6779.3|640
1638252600000|2021-11-30 06:10:00|6785.8|6784|6785.2|6783.4|6787.9|6786.1|6784|6782.2|569
1638252900000|2021-11-30 06:15:00|6785.4|6783.6|6789.2|6787.4|6790.5|6788.7|6784.7|6782.9|535
1638253200000|2021-11-30 06:20:00|6789.1|6787.3|6792.7|6790.9|6795|6793.2|6789.1|6787.3|570
1638253500000|2021-11-30 06:25:00|6792.6|6790.8|6795.3|6793.5|6795.5|6793.7|6791.2|6789.4|440
1638253800000|2021-11-30 06:30:00|6795.2|6793.4|6796.2|6794.4|6797.8|6796|6795|6793.2|451
1638254100000|2021-11-30 06:35:00|6796.4|6794.6|6792.8|6791|6798.6|6796.8|6792.6|6790.8|504
1638254400000|2021-11-30 06:40:00|6792.7|6790.9|6796.5|6794.7|6796.6|6794.8|6792.3|6790.5|439
1638254700000|2021-11-30 06:45:00|6796.4|6794.6|6796.9|6795.1|6797.1|6795.3|6794.7|6792.9|421
1638255000000|2021-11-30 06:50:00|6797|6795.2|6800.9|6799.1|6803.3|6801.5|6796.8|6795|474
1638255300000|2021-11-30 06:55:00|6800.8|6799|6799.1|6797.3|6801|6799.2|6798.3|6796.5|435
1638255600000|2021-11-30 07:00:00|6798.8|6797|6794.8|6793|6799.4|6797|6793|6791|592
1638255900000|2021-11-30 07:05:00|6794.7|6792.9|6798.3|6796.5|6801.4|6799.6|6794.7|6792.9|560
1638256200000|2021-11-30 07:10:00|6798.2|6796.4|6797.7|6795.9|6798.2|6796.4|6795|6793.2|519
1638256500000|2021-11-30 07:15:00|6797.6|6795.8|6798.2|6796.4|6799.3|6797.5|6796.4|6794.6|504
1638256800000|2021-11-30 07:20:00|6798.1|6796.3|6804.4|6802.6|6805.5|6803.7|6797.2|6795.4|554
1638257100000|2021-11-30 07:25:00|6804.3|6802.5|6801.4|6799.6|6805.6|6803.8|6800.4|6798.2|554
1638257400000|2021-11-30 07:30:00|6801.5|6799.7|6799.8|6798|6802.4|6800.6|6799.6|6797.8|556
1638257700000|2021-11-30 07:35:00|6799.7|6797.9|6800.8|6799|6802.2|6800.4|6799.4|6797.6|439
1638258000000|2021-11-30 07:40:00|6800.9|6799.1|6802.8|6801|6804.9|6803.1|6800.9|6799.1|432
1638258300000|2021-11-30 07:45:00|6802.7|6800.9|6804.6|6802.8|6804.6|6802.8|6801.5|6799.7|502
1638258600000|2021-11-30 07:50:00|6804.5|6802.7|6807.4|6805.6|6809.1|6807.3|6804|6802.2|464
1638258900000|2021-11-30 07:55:00|6807.3|6805.5|6808.2|6806.4|6810.4|6808.6|6806.6|6804.8|420
1638259200000|2021-11-30 08:00:00|6808.5|6806.7|6813.9|6812.1|6815.5|6813.7|6808.3|6806.5|552
1638259500000|2021-11-30 08:05:00|6814.1|6812.3|6813.8|6812|6815.4|6813.6|6812.2|6810.4|473
1638259800000|2021-11-30 08:10:00|6813.9|6812.1|6811.4|6809.6|6814|6812.2|6810.5|6808.7|516
1638260100000|2021-11-30 08:15:00|6811.3|6809.5|6809.7|6807.9|6812.4|6810.6|6808.2|6806.4|600
1638260400000|2021-11-30 08:20:00|6809.6|6807.8|6811.3|6809.5|6812.1|6810.3|6807.9|6806.1|456
1638260700000|2021-11-30 08:25:00|6811.2|6809.4|6814|6812.2|6814.7|6812.9|6808.6|6806.8|449
1638261000000|2021-11-30 08:30:00|6814.1|6812.3|6812.2|6810.4|6815.6|6813.8|6811.8|6810|446
1638261300000|2021-11-30 08:35:00|6812.3|6810.5|6807.6|6805.8|6812.4|6810.6|6806.6|6804.8|456
1638261600000|2021-11-30 08:40:00|6807.5|6805.7|6807.8|6806|6808.7|6806.9|6804.6|6802.8|501
1638261900000|2021-11-30 08:45:00|6807.7|6805.9|6807|6805.2|6807.8|6806|6805.2|6803.4|495
1638262200000|2021-11-30 08:50:00|6806.8|6805|6808.4|6806.6|6808.5|6806.7|6806.5|6804.7|359
1638262500000|2021-11-30 08:55:00|6808.3|6806.5|6813.3|6811.5|6815.1|6813.3|6808.3|6806.5|375
1638262800000|2021-11-30 09:00:00|6813.1|6811.3|6808.3|6806.5|6813.1|6811.3|6806.5|6804.7|502
1638263100000|2021-11-30 09:05:00|6808.4|6806.6|6804.2|6802.4|6808.6|6806.8|6803.9|6802.1|503
1638263400000|2021-11-30 09:10:00|6804.3|6802.5|6805.1|6803.3|6805.7|6803.9|6803.1|6801.3|423
1638263700000|2021-11-30 09:15:00|6805|6803.2|6813.3|6811.5|6814.4|6812.6|6804.7|6802.9|400
1638264000000|2021-11-30 09:20:00|6813.4|6811.6|6813.5|6811.7|6815.8|6814|6812.4|6810.6|450
1638264300000|2021-11-30 09:25:00|6813.6|6811.8|6812.8|6811|6814.3|6812.5|6811.6|6809.8|493
1638264600000|2021-11-30 09:30:00|6812.9|6811.1|6814.2|6812.4|6814.3|6812.5|6811.7|6809.9|426
1638264900000|2021-11-30 09:35:00|6814.3|6812.5|6815.8|6814|6816.4|6814.6|6812.5|6810.7|503
1638265200000|2021-11-30 09:40:00|6816.1|6814.3|6820.8|6819|6822.5|6820.7|6814.6|6812.8|527
1638265500000|2021-11-30 09:45:00|6820.7|6818.9|6823.3|6821.5|6825.1|6823.3|6819.6|6817.8|466
1638265800000|2021-11-30 09:50:00|6823.2|6821.4|6821.4|6819.6|6825.7|6823.9|6821.3|6819.5|452
1638266100000|2021-11-30 09:55:00|6821.5|6819.7|6824.4|6822.6|6826|6824.2|6821.4|6819.6|387
1638266400000|2021-11-30 10:00:00|6824.5|6822.7|6826.5|6824.7|6827.2|6825.4|6822.7|6820.9|393
1638266700000|2021-11-30 10:05:00|6826.4|6824.6|6825.6|6823.8|6828.6|6826.8|6824.7|6822.9|414
1638267000000|2021-11-30 10:10:00|6825.5|6823.7|6824.9|6823.1|6827.9|6826.1|6824.7|6822.9|430
1638267300000|2021-11-30 10:15:00|6825|6823.2|6822|6820.2|6825.5|6823.7|6822|6820.2|378
1638267600000|2021-11-30 10:20:00|6822.1|6820.3|6824.4|6822.6|6824.6|6822.8|6821.8|6820|436
1638267900000|2021-11-30 10:25:00|6824.2|6822.4|6826.4|6824.6|6827.4|6825.6|6823.3|6821.5|351
1638268200000|2021-11-30 10:30:00|6826.5|6824.7|6827.5|6825.7|6829.7|6827.9|6826.4|6824.6|422
1638268500000|2021-11-30 10:35:00|6827.6|6825.8|6823.9|6822.1|6827.9|6826.1|6823.6|6821.8|414
1638268800000|2021-11-30 10:40:00|6823.8|6822|6823.6|6821.8|6825.4|6823.6|6823.2|6821.4|344
1638269100000|2021-11-30 10:45:00|6823.7|6821.9|6820.2|6818.4|6824.2|6822.4|6819.1|6817.3|421
1638269400000|2021-11-30 10:50:00|6820.6|6818.8|6817.6|6815.8|6820.7|6818.9|6817.5|6815.7|345
1638269700000|2021-11-30 10:55:00|6817.5|6815.7|6816.5|6814.7|6820.1|6818.3|6816.5|6814.7|397
1638270000000|2021-11-30 11:00:00|6816.6|6814.8|6817.3|6815.5|6817.7|6815.9|6814.3|6812.5|419
1638270300000|2021-11-30 11:05:00|6817.4|6815.6|6819|6817.2|6820.2|6818.4|6816.4|6814.6|397
1638270600000|2021-11-30 11:10:00|6818.9|6817.1|6819.5|6817.7|6821.1|6819.3|6817.9|6816.1|342
1638270900000|2021-11-30 11:15:00|6819.6|6817.8|6818.7|6816.9|6820.1|6818.3|6818.2|6816.4|367
1638271200000|2021-11-30 11:20:00|6818.8|6817|6818.1|6816.3|6820|6818.2|6817.5|6815.7|371
1638271500000|2021-11-30 11:25:00|6818|6816.2|6815.1|6813.3|6819.7|6817.9|6814.7|6812.9|366
1638271800000|2021-11-30 11:30:00|6815.2|6813.4|6821.4|6819.6|6821.6|6819.8|6815.2|6813.4|419
1638272100000|2021-11-30 11:35:00|6821.1|6819.3|6822.3|6820.5|6822.9|6821.1|6820.9|6819.1|356
1638272400000|2021-11-30 11:40:00|6822.2|6820.4|6824.1|6822.3|6824.2|6822.4|6822.2|6820.4|335
1638272700000|2021-11-30 11:45:00|6824.2|6822.4|6823.5|6821.7|6825.1|6823.3|6823.1|6821.3|367
1638273000000|2021-11-30 11:50:00|6823.6|6821.8|6819.7|6817.9|6823.9|6822.1|6819.5|6817.7|464
1638273300000|2021-11-30 11:55:00|6819.8|6818|6818.3|6816.5|6820.1|6818.3|6816.9|6815.1|457
1638273600000|2021-11-30 12:00:00|6818.1|6816.3|6821.7|6819.9|6822.1|6820.3|6817.9|6816.1|446
1638273900000|2021-11-30 12:05:00|6821.6|6819.8|6820.9|6819.1|6822.9|6821.1|6819.7|6817.9|365
1638274200000|2021-11-30 12:10:00|6820.8|6819|6818.6|6816.8|6821.8|6820|6818.1|6816.3|410
1638274500000|2021-11-30 12:15:00|6818.7|6816.9|6817.7|6815.9|6820.1|6818.3|6816.6|6814.8|380
1638274800000|2021-11-30 12:20:00|6817.6|6815.8|6820.7|6818.9|6821|6819.2|6817.3|6815.5|316
1638275100000|2021-11-30 12:25:00|6820.8|6819|6824|6822.2|6824.5|6822.7|6820.4|6818.6|372
1638275400000|2021-11-30 12:30:00|6824.1|6822.3|6822.4|6820.6|6824.6|6822.8|6822.2|6820.4|344
1638275700000|2021-11-30 12:35:00|6822.5|6820.7|6822.6|6820.8|6822.7|6820.9|6820|6818.2|366
1638276000000|2021-11-30 12:40:00|6822.7|6820.9|6822.6|6820.8|6823.7|6821.9|6821|6819.2|443
1638276300000|2021-11-30 12:45:00|6822.4|6820.6|6821.8|6820|6824.8|6823|6821.5|6819.7|365
1638276600000|2021-11-30 12:50:00|6821.7|6819.9|6821.8|6820|6821.9|6820.1|6817.6|6815.8|433
1638276900000|2021-11-30 12:55:00|6821.9|6820.1|6825.1|6823.3|6825.1|6823.3|6821.9|6820.1|430
1638277200000|2021-11-30 13:00:00|6825.3|6823.5|6825|6823.2|6825.5|6823.7|6823|6821.2|496
1638277500000|2021-11-30 13:05:00|6824.9|6823.1|6824.5|6822.7|6825.4|6823.6|6822.8|6821|426
1638277800000|2021-11-30 13:10:00|6824.6|6822.8|6827.9|6826.1|6828.1|6826.3|6823|6821.2|488
1638278100000|2021-11-30 13:15:00|6827.8|6826|6835.6|6833.8|6835.9|6834.1|6827.5|6825.7|435
1638278400000|2021-11-30 13:20:00|6835.5|6833.7|6835.7|6833.9|6838|6836.2|6833.7|6831.9|444
1638278700000|2021-11-30 13:25:00|6835.8|6834|6834.3|6832.5|6836.1|6834.3|6834.3|6832.5|309
1638279000000|2021-11-30 13:30:00|6834.2|6832.4|6835.6|6833.8|6835.7|6833.9|6829.7|6827.9|549
1638279300000|2021-11-30 13:35:00|6835.4|6833.6|6834.9|6833.1|6836|6834.2|6831.1|6829.3|466
1638279600000|2021-11-30 13:40:00|6834.8|6833|6832.7|6830.9|6836.3|6834.5|6832.3|6830.5|416
1638279900000|2021-11-30 13:45:00|6832.8|6831|6831.2|6829.4|6833|6831.2|6830.2|6828.4|364
1638280200000|2021-11-30 13:50:00|6831.3|6829.5|6830.8|6829|6832.2|6830.4|6829.9|6828.1|360
1638280500000|2021-11-30 13:55:00|6830.5|6828.7|6829.2|6827.4|6831.1|6829.3|6828.3|6826.3|367
1638280800000|2021-11-30 14:00:00|6829.9|6826.9|6832.8|6831|6832.8|6831|6826.9|6825.1|434
1638281100000|2021-11-30 14:05:00|6832.7|6830.9|6832.1|6830.3|6835.6|6833.8|6830.1|6828.3|473
1638281400000|2021-11-30 14:10:00|6832.2|6830.4|6835.5|6833.7|6836.3|6834.5|6832.2|6830.4|371
1638281700000|2021-11-30 14:15:00|6835.6|6833.8|6833.1|6831.3|6836|6834.2|6832.1|6830.3|430
1638282000000|2021-11-30 14:20:00|6833.5|6831.7|6835.7|6833.9|6835.8|6834|6830.3|6828.5|437
1638282300000|2021-11-30 14:25:00|6835.8|6834|6835.9|6834.1|6838.3|6836.5|6835.2|6833.4|426
1638282600000|2021-11-30 14:30:00|6836.1|6834.3|6839.5|6837.7|6840.4|6838.6|6834.7|6832.9|630
1638282900000|2021-11-30 14:35:00|6839.6|6837.8|6836.4|6834.6|6839.6|6837.8|6832.9|6831.1|565
1638283200000|2021-11-30 14:40:00|6836.5|6834.7|6834.6|6832.8|6836.6|6834.8|6832.3|6830.5|541
1638283500000|2021-11-30 14:45:00|6835.4|6832.4|6840.4|6838.6|6841.9|6840.1|6834.7|6832.4|682
1638283800000|2021-11-30 14:50:00|6840.6|6838.8|6840.1|6838.3|6843.3|6841.5|6838.7|6836.9|610
1638284100000|2021-11-30 14:55:00|6840|6838.2|6833.7|6829.2|6843.7|6841.8|6833.7|6824.3|658
1638284400000|2021-11-30 15:00:00|6837.9|6833.9|6840.4|6838.6|6842.6|6840.8|6837|6828.3|650
1638284700000|2021-11-30 15:05:00|6840.6|6838.8|6851.4|6849.6|6851.7|6849.9|6839|6837.2|677
1638285000000|2021-11-30 15:10:00|6851.5|6849.7|6851.9|6850.1|6855.8|6854|6850.2|6848.4|622
1638285300000|2021-11-30 15:15:00|6851.8|6850|6852.5|6849.5|6855.4|6853.6|6850.9|6848.7|586
1638285600000|2021-11-30 15:20:00|6852.4|6849.4|6849|6847.2|6852.4|6850.3|6846.8|6845|544
1638285900000|2021-11-30 15:25:00|6849.2|6847.4|6853.1|6851.3|6857.1|6855.3|6848.9|6847.1|609
1638286200000|2021-11-30 15:30:00|6853.2|6851.4|6847|6845.2|6856|6854.2|6847|6845.2|668
1638286500000|2021-11-30 15:35:00|6847.1|6845.3|6830.3|6827.3|6847.8|6846|6822.3|6819.6|957
1638286800000|2021-11-30 15:40:00|6829.8|6828|6815.2|6813.4|6831|6829.2|6815|6812.8|891
1638287100000|2021-11-30 15:45:00|6815.4|6813.6|6808.7|6806.9|6818.7|6816.3|6806.1|6803.9|913
1638287400000|2021-11-30 15:50:00|6808.6|6806.8|6800.1|6797.1|6811.8|6809.6|6779.7|6777.1|1022
1638287700000|2021-11-30 15:55:00|6800|6797|6788.1|6785.1|6803.2|6800.2|6786.5|6783.5|999
1638288000000|2021-11-30 16:00:00|6788|6785|6784.3|6781.3|6788.9|6786.4|6773.9|6771.3|942
1638288300000|2021-11-30 16:05:00|6784.2|6781.2|6788.2|6785.2|6791.2|6788.2|6780.9|6778.1|917
1638288600000|2021-11-30 16:10:00|6788.1|6785.1|6796.4|6794.6|6796.8|6795|6783.2|6781.4|746
1638288900000|2021-11-30 16:15:00|6796.1|6794.3|6793.4|6791.6|6802.1|6800.3|6791.1|6789.3|775
1638289200000|2021-11-30 16:20:00|6793.3|6791.5|6789.8|6788|6794.7|6792.9|6788.3|6786.5|741
1638289500000|2021-11-30 16:25:00|6789.6|6787.8|6796.8|6795|6798.3|6796|6788.9|6787.1|728
1638289800000|2021-11-30 16:30:00|6796.6|6794.8|6790|6788.2|6798|6796.2|6787.4|6785.6|799
1638290100000|2021-11-30 16:35:00|6789.8|6788|6793.1|6791.3|6798.5|6796.6|6789.4|6787.6|743
1638290400000|2021-11-30 16:40:00|6793|6791.2|6787.7|6785.9|6793.3|6791.5|6785.5|6783.7|661
1638290700000|2021-11-30 16:45:00|6787.6|6785.8|6801.2|6799.4|6801.3|6799.5|6787.6|6785.8|738
1638291000000|2021-11-30 16:50:00|6801.3|6799.5|6792|6790.2|6801.3|6799.5|6791.4|6789.6|724
1638291300000|2021-11-30 16:55:00|6792.2|6790.4|6796.2|6794.4|6797|6795.2|6789.3|6787.5|680
1638291600000|2021-11-30 17:00:00|6796.3|6794.5|6792.2|6790.4|6798.1|6796.3|6792|6790.2|670
1638291900000|2021-11-30 17:05:00|6792.1|6790.3|6795|6793.2|6796.1|6794.3|6789.6|6787.8|620
1638292200000|2021-11-30 17:10:00|6795.1|6793.3|6791.5|6789.7|6798.6|6796.8|6791.5|6789.7|615
1638292500000|2021-11-30 17:15:00|6791.4|6789.6|6791.6|6789.8|6793.1|6791.3|6787.9|6786.1|636
1638292800000|2021-11-30 17:20:00|6791.5|6789.7|6798.5|6796.7|6798.8|6797|6791.5|6789.7|573
1638293100000|2021-11-30 17:25:00|6798.4|6796.6|6803.1|6801.3|6803.4|6801.6|6795.9|6794.1|560
1638293400000|2021-11-30 17:30:00|6803|6801.2|6810.7|6808.9|6814.6|6812.3|6802.6|6800.8|609
1638293700000|2021-11-30 17:35:00|6811.2|6809.4|6810.1|6808.3|6811.5|6809.7|6806.8|6805|576
1638294000000|2021-11-30 17:40:00|6810|6808.2|6808|6806.2|6810.9|6809.1|6806.2|6804.4|590
1638294300000|2021-11-30 17:45:00|6807.8|6806|6806.9|6805.1|6809|6807.2|6806.4|6804.6|524
1638294600000|2021-11-30 17:50:00|6807.3|6805.5|6813.3|6811.5|6814.8|6813|6805.1|6803.3|621
1638294900000|2021-11-30 17:55:00|6813.4|6811.6|6813.1|6809|6814.6|6812.8|6809.8|6808|579
1638295200000|2021-11-30 18:00:00|6813.2|6809.1|6813.6|6811.8|6815.3|6812.9|6812.4|6808.4|503
1638295500000|2021-11-30 18:05:00|6813.7|6811.9|6808.6|6806.8|6814.6|6812.8|6808.5|6806.7|501
1638295800000|2021-11-30 18:10:00|6808.8|6807|6805.2|6803.4|6809.3|6807.5|6804.8|6803|488
1638296100000|2021-11-30 18:15:00|6805.3|6803.5|6808.9|6807.1|6811.3|6809.5|6805.1|6803.3|467
1638296400000|2021-11-30 18:20:00|6808.8|6807|6814.3|6812.5|6814.9|6813.1|6808.2|6806.4|521
1638296700000|2021-11-30 18:25:00|6814.2|6812.4|6815|6813.2|6815.5|6813.7|6812.6|6810.8|399
1638297000000|2021-11-30 18:30:00|6815.1|6813.3|6815|6813.2|6816.4|6814.6|6812.8|6811|473
1638297300000|2021-11-30 18:35:00|6814.9|6813.1|6816|6814.2|6816.5|6814.7|6814.4|6812.6|356
1638297600000|2021-11-30 18:40:00|6816.1|6814.3|6814.5|6812.7|6816.8|6815|6812.5|6810.7|407
1638297900000|2021-11-30 18:45:00|6814.6|6812.8|6813.7|6811.9|6815.7|6813.9|6811.8|6810|421
1638298200000|2021-11-30 18:50:00|6813.6|6811.8|6819.8|6818|6821.1|6819.1|6813.4|6811.6|446
1638298500000|2021-11-30 18:55:00|6819.9|6818.1|6817.5|6815.7|6821.8|6820|6817|6815.2|518
1638298800000|2021-11-30 19:00:00|6817.6|6815.8|6817.1|6815.3|6818.7|6816.9|6816.6|6814.8|431
1638299100000|2021-11-30 19:05:00|6816.8|6815|6815.9|6814.1|6817.3|6815.5|6813.4|6811.6|465
1638299400000|2021-11-30 19:10:00|6816|6814.2|6817.6|6815.8|6819.3|6817.5|6815.6|6813.8|462
1638299700000|2021-11-30 19:15:00|6817.7|6815.9|6817.8|6816|6818.3|6816.5|6815.1|6813.3|436
1638300000000|2021-11-30 19:20:00|6818|6816.2|6817.9|6816.1|6818.3|6816.5|6816.1|6814.3|396
1638300300000|2021-11-30 19:25:00|6818|6816.2|6817.6|6815.8|6819.9|6818.1|6816.6|6814.8|480
1638300600000|2021-11-30 19:30:00|6817.2|6815.4|6821|6819.2|6821.1|6819.3|6816.2|6814.4|550
1638300900000|2021-11-30 19:35:00|6821.1|6819.3|6820.2|6818.4|6821.8|6820|6820|6818.2|437
1638301200000|2021-11-30 19:40:00|6820.1|6818.3|6816.9|6815.1|6822.5|6820.7|6815|6813.2|448
1638301500000|2021-11-30 19:45:00|6816.7|6814.9|6816.6|6814.8|6818.8|6817|6815.4|6813.6|419
1638301800000|2021-11-30 19:50:00|6816.7|6814.9|6814.7|6812.9|6817.8|6816|6812.8|6811|422
1638302100000|2021-11-30 19:55:00|6814.8|6813|6822.9|6821.1|6823.1|6821.3|6814.1|6812.3|436
1638302400000|2021-11-30 20:00:00|6823.1|6821.3|6823.5|6821.7|6826.7|6824.4|6820.9|6818.9|521
1638302700000|2021-11-30 20:05:00|6823.4|6821.6|6821|6819.2|6825.1|6823.3|6820.9|6819.1|466
1638303000000|2021-11-30 20:10:00|6821.4|6819.6|6821|6819.2|6824.3|6822.5|6820.6|6818.8|464
1638303300000|2021-11-30 20:15:00|6820.9|6819.1|6824.6|6822.8|6825|6823.2|6820.8|6819|481
1638303600000|2021-11-30 20:20:00|6824.5|6822.7|6823.6|6821.8|6824.9|6823.1|6821.9|6820.1|448
1638303900000|2021-11-30 20:25:00|6823.7|6821.9|6823.2|6821.4|6824.3|6822.5|6821|6818.5|423
1638304200000|2021-11-30 20:30:00|6823.1|6821.3|6828.2|6826.4|6828.3|6826.5|6822.9|6821.1|422
1638304500000|2021-11-30 20:35:00|6828.1|6826.3|6828|6826.2|6828.3|6826.5|6826|6824.2|444
1638304800000|2021-11-30 20:40:00|6827.9|6826.1|6828.7|6826.9|6830.8|6829|6827|6825.2|417
1638305100000|2021-11-30 20:45:00|6828.5|6826.7|6829.6|6827.8|6830|6828.2|6827.5|6825.4|445
1638305400000|2021-11-30 20:50:00|6829.2|6827.4|6826.8|6825|6829.7|6827.9|6824.5|6822.7|530
1638305700000|2021-11-30 20:55:00|6826.9|6825.1|6824.9|6823.1|6827|6825.2|6823.1|6821.2|562
1638306000000|2021-11-30 21:00:00|6824.8|6823|6828.1|6826.3|6828.7|6826.9|6824.8|6823|421
1638306300000|2021-11-30 21:05:00|6827.9|6826.1|6827.9|6826.1|6828.7|6826.9|6826.1|6824.2|368
1638306600000|2021-11-30 21:10:00|6828|6826.2|6827.7|6825.9|6829.3|6827.5|6827.3|6825.5|301
1638306900000|2021-11-30 21:15:00|6827.8|6826|6825.9|6824.1|6828.9|6827.1|6825.9|6824.1|207
1638307200000|2021-11-30 21:20:00|6826.1|6824.3|6826.4|6824.6|6828|6826.2|6825.7|6823.8|130
1638307500000|2021-11-30 21:25:00|6826.5|6824.7|6823.1|6821.3|6826.6|6824.7|6823.1|6820.9|214
1638307800000|2021-11-30 21:30:00|6823.9|6820.9|6824|6821|6824.2|6821.8|6822.7|6820.4|138
1638308100000|2021-11-30 21:35:00|6823.9|6820.9|6825.9|6824.1|6826.4|6824.2|6822.9|6820.3|154
1638308400000|2021-11-30 21:40:00|6825.8|6824|6825.8|6822.8|6826.6|6824.5|6824.2|6821.7|169
1638308700000|2021-11-30 21:45:00|6825.7|6822.7|6825.8|6822.8|6826.8|6823.8|6825.1|6822.2|184
1638309000000|2021-11-30 21:50:00|6825.1|6822.1|6825.4|6822.4|6826|6823|6824.5|6821.5|158
1638309300000|2021-11-30 21:55:00|6825.5|6822.5|6824.5|6819.6|6826.6|6823.3|6822.9|6815.4|291
1638309600000|2021-11-30 22:00:00|6824.8|6818.4|6825.5|6814.3|6828.2|6818.4|6813.9|6800.9|77
1638309900000|2021-11-30 22:05:00|6824.4|6816.4|6825.5|6813.4|6828.6|6816.4|6823.8|6810.8|195
1638310200000|2021-11-30 22:10:00|6825.2|6814.1|6826.1|6818.3|6826.8|6819.3|6824.8|6812|163
1638310500000|2021-11-30 22:15:00|6826|6818.6|6825.2|6819.7|6826.6|6820.2|6824.3|6817.9|215
1638310800000|2021-11-30 22:20:00|6825.3|6819.9|6823.8|6819.2|6826.4|6820.2|6823.6|6818.1|205
1638311100000|2021-11-30 22:25:00|6824|6819|6824.7|6819.4|6825.1|6819.9|6823.1|6818.6|236
1638311400000|2021-11-30 22:30:00|6824.6|6819.3|6823.9|6819.5|6824.6|6820|6822.1|6818.5|423
1638311700000|2021-11-30 22:35:00|6824|6819.4|6822.5|6814.4|6825.1|6819.7|6821.3|6811.6|580
1638312000000|2021-11-30 22:40:00|6823|6814.3|6823.4|6814.4|6824.4|6816.6|6822|6811.8|662
1638312300000|2021-11-30 22:45:00|6823.2|6814.7|6822.6|6814.4|6824.6|6816.7|6821.8|6812.7|514
1638312600000|2021-11-30 22:50:00|6822.5|6813.8|6823.8|6818.1|6825.6|6818.9|6822.2|6813.8|522
1638312900000|2021-11-30 22:55:00|6823.7|6818.3|6820.5|6815.9|6825.6|6818.4|6819|6815.3|533
1638313200000|2021-11-30 23:00:00|6820|6816|6823.1|6820.1|6824.1|6821.1|6819.9|6816|319
1638313500000|2021-11-30 23:05:00|6823.2|6820.2|6823.8|6820.8|6825.2|6822.2|6821.6|6818.9|283
1638313800000|2021-11-30 23:10:00|6823.9|6820.9|6826.8|6823.8|6826.8|6823.8|6823.7|6820.7|249
1638314100000|2021-11-30 23:15:00|6826.7|6823.7|6828|6825|6829.2|6826.7|6825.5|6823.1|256
1638314400000|2021-11-30 23:20:00|6828.2|6825.2|6828.8|6827|6829.5|6827.4|6826.9|6824.1|280
1638314700000|2021-11-30 23:25:00|6828.7|6826.9|6828.9|6825.9|6830.2|6827.7|6827.7|6824.9|318
1638315000000|2021-11-30 23:30:00|6828.8|6825.8|6830.1|6827.1|6830.2|6827.2|6825.9|6823.6|317
1638315300000|2021-11-30 23:35:00|6830.2|6827.2|6829.1|6827.3|6830.5|6828.4|6828.8|6825.9|285
1638315600000|2021-11-30 23:40:00|6829|6827.2|6826.9|6825.1|6830.6|6828.4|6826.2|6824|298
1638315900000|2021-11-30 23:45:00|6826.8|6825|6822.6|6819.6|6827|6825|6822|6819|259
1638316200000|2021-11-30 23:50:00|6822|6820.2|6823.6|6821.8|6823.9|6822|6821.2|6818.7|327
1638316500000|2021-11-30 23:55:00|6823.7|6821.9|6824.9|6823.1|6828.3|6826|6823.7|6821.6|331
1638316800000|2021-12-01 00:00:00|6824.8|6823|6828.3|6826.5|6829.2|6827.1|6824.8|6822.6|400
1638317100000|2021-12-01 00:05:00|6828.4|6826.6|6825.4|6823.6|6829.3|6827.5|6824.4|6822.6|380
1638317400000|2021-12-01 00:10:00|6825.6|6823.8|6824.3|6822.5|6826.8|6825|6823.4|6821.6|275
1638317700000|2021-12-01 00:15:00|6824.4|6822.6|6822.7|6820.9|6825.9|6824|6822.2|6820.4|360
1638318000000|2021-12-01 00:20:00|6822.8|6821|6826.1|6824.3|6826.2|6824.4|6822.5|6820.7|322
1638318300000|2021-12-01 00:25:00|6825.7|6823.9|6824.8|6821.8|6826.3|6824.2|6824.1|6820|365
1638318600000|2021-12-01 00:30:00|6825.2|6820.2|6823.6|6821.8|6827.7|6824.9|6823.5|6819.8|390
1638318900000|2021-12-01 00:35:00|6823.7|6821.9|6822.1|6819.1|6823.7|6821.9|6819.4|6817.2|361
1638319200000|2021-12-01 00:40:00|6822|6819|6824.6|6822.8|6825|6823|6818.9|6817.1|383
1638319500000|2021-12-01 00:45:00|6824.5|6822.7|6825.3|6823.5|6827.3|6825.5|6824.3|6822.5|421
1638319800000|2021-12-01 00:50:00|6825.1|6823.3|6826.6|6824.8|6827.2|6825|6823.8|6822|394
1638320100000|2021-12-01 00:55:00|6826.4|6824.6|6824.9|6823.1|6826.9|6824.8|6822.8|6821|414
1638320400000|2021-12-01 01:00:00|6824.8|6823|6825.3|6823.5|6827|6825.2|6822.2|6820.4|430
1638320700000|2021-12-01 01:05:00|6825.2|6823.4|6827|6825.2|6829|6827.2|6825.1|6823.3|427
1638321000000|2021-12-01 01:10:00|6826.9|6825.1|6825.3|6823.5|6828.2|6826.4|6824.1|6822.3|372
1638321300000|2021-12-01 01:15:00|6825.1|6823.3|6828.6|6826.8|6829.8|6828|6824.5|6822.7|412
1638321600000|2021-12-01 01:20:00|6828.7|6826.9|6827|6825.2|6830.8|6829|6826.7|6824.9|399
1638321900000|2021-12-01 01:25:00|6826.9|6825.1|6825.9|6824.1|6828|6826.2|6824.3|6822.5|424
1638322200000|2021-12-01 01:30:00|6825.7|6823.9|6829.4|6827.6|6829.6|6827.8|6823.9|6822.1|431
1638322500000|2021-12-01 01:35:00|6829.5|6827.7|6832.4|6830.6|6832.7|6830.9|6829.3|6827.5|364
1638322800000|2021-12-01 01:40:00|6832.3|6830.5|6835.4|6832.4|6835.9|6833.8|6832.1|6830.3|390
1638323100000|2021-12-01 01:45:00|6835.5|6832.5|6831.6|6829.8|6835.6|6832.6|6830.3|6828.5|396
1638323400000|2021-12-01 01:50:00|6831.5|6829.7|6832.5|6830.7|6834.6|6832.8|6831|6829.2|398
1638323700000|2021-12-01 01:55:00|6832.6|6830.8|6832.1|6830.3|6832.6|6830.8|6830.2|6828.4|369
1638324000000|2021-12-01 02:00:00|6832.2|6830.4|6841.5|6839.7|6841.7|6839.9|6832.2|6830.4|375
1638324300000|2021-12-01 02:05:00|6841.6|6839.8|6840.1|6838.3|6841.9|6840|6839|6837.2|425
1638324600000|2021-12-01 02:10:00|6839.9|6838.1|6838.3|6836.5|6841.7|6839.9|6837.9|6836.1|438
1638324900000|2021-12-01 02:15:00|6838.5|6836.7|6841.4|6839.6|6842.6|6840.8|6837.4|6835.4|349
1638325200000|2021-12-01 02:20:00|6841.3|6839.5|6842.6|6840.8|6844.6|6842.8|6841.2|6839.4|359
1638325500000|2021-12-01 02:25:00|6842.5|6840.7|6844.8|6843|6845.6|6843.8|6842.3|6840.5|336
1638325800000|2021-12-01 02:30:00|6844.9|6843.1|6840.8|6839|6845.5|6843.7|6840.3|6838.5|439
1638326100000|2021-12-01 02:35:00|6840.7|6838.9|6845|6843.2|6845.6|6843.8|6840.7|6838.9|306
1638326400000|2021-12-01 02:40:00|6845.1|6843.3|6845.8|6844|6846.6|6844.8|6844.7|6842.9|273
1638326700000|2021-12-01 02:45:00|6845.7|6843.9|6845.6|6843.8|6846.3|6844.5|6844.7|6842.9|364
1638327000000|2021-12-01 02:50:00|6845.7|6843.9|6845.3|6843.5|6846.1|6844.3|6844.3|6842.5|364
1638327300000|2021-12-01 02:55:00|6845.4|6843.6|6847.9|6846.1|6848.1|6846.3|6844.6|6842.8|261
1638327600000|2021-12-01 03:00:00|6847.8|6846|6848.1|6846.3|6850.1|6848.3|6847.5|6845.7|365
1638327900000|2021-12-01 03:05:00|6848|6846.2|6849.7|6847.9|6851.4|6849.6|6848|6846.2|289
1638328200000|2021-12-01 03:10:00|6849.6|6847.8|6855.5|6853.7|6855.5|6853.7|6849|6847.2|291
1638328500000|2021-12-01 03:15:00|6855.4|6853.6|6858.6|6856.8|6859.9|6858|6855.2|6853.4|347
1638328800000|2021-12-01 03:20:00|6858.7|6856.9|6855.4|6853.6|6859.1|6857.3|6855.3|6853.5|278
1638329100000|2021-12-01 03:25:00|6855.3|6853.5|6851.2|6849.4|6855.4|6853.6|6850.6|6848.8|391
1638329400000|2021-12-01 03:30:00|6851.3|6849.5|6854.2|6852.4|6854.2|6852.4|6851.1|6849.3|220
1638329700000|2021-12-01 03:35:00|6854.1|6852.3|6855.2|6853.4|6855.3|6853.5|6851.8|6850|247
1638330000000|2021-12-01 03:40:00|6855.3|6853.5|6855.2|6853.4|6855.5|6853.7|6853.7|6851.9|286
1638330300000|2021-12-01 03:45:00|6855.1|6853.3|6854.7|6852.9|6855.5|6853.7|6854|6852.2|300
1638330600000|2021-12-01 03:50:00|6854.6|6852.8|6855.2|6853.4|6855.7|6853.9|6854.1|6852.2|277
1638330900000|2021-12-01 03:55:00|6855.1|6853.3|6853.1|6851.3|6855.6|6853.8|6853|6851.2|281
1638331200000|2021-12-01 04:00:00|6853.5|6851.7|6853.2|6851.4|6854.8|6853|6852.9|6851.1|289
1638331500000|2021-12-01 04:05:00|6853.3|6851.5|6853.7|6851.9|6854.8|6853|6853.1|6851.3|260
1638331800000|2021-12-01 04:10:00|6853.8|6852|6853.8|6852|6854.2|6852.4|6853.1|6851.3|117
1638332100000|2021-12-01 04:15:00|6853.9|6852.1|6856.4|6854.6|6856.4|6854.6|6853.4|6851.6|218
1638332400000|2021-12-01 04:20:00|6856.5|6854.7|6855|6853.2|6856.5|6854.7|6854.5|6852.7|233
1638332700000|2021-12-01 04:25:00|6855.1|6853.3|6855.7|6853.9|6855.8|6854|6854|6852.2|231
1638333000000|2021-12-01 04:30:00|6855.8|6854|6856.7|6854.9|6856.8|6855|6854.3|6852.5|260
1638333300000|2021-12-01 04:35:00|6856.8|6855|6856.3|6854.5|6857.5|6855.7|6856.1|6854.3|257
1638333600000|2021-12-01 04:40:00|6856.4|6854.6|6857.1|6855.3|6858.1|6856.3|6856.3|6854.5|318
1638333900000|2021-12-01 04:45:00|6857|6855.2|6856.8|6855|6857.1|6855.3|6855.5|6853.7|232
1638334200000|2021-12-01 04:50:00|6856.9|6855.1|6857.9|6856.1|6858.5|6856.7|6856.4|6854.6|246
1638334500000|2021-12-01 04:55:00|6857.8|6856|6857.9|6856.1|6858.3|6856.5|6857|6855.2|255
1638334800000|2021-12-01 05:00:00|6858|6856.2|6857.1|6855.3|6858.6|6856.8|6857|6855.2|288
1638335100000|2021-12-01 05:05:00|6857.2|6855.4|6857.7|6855.9|6858.4|6856.6|6857.1|6855.3|212
1638335400000|2021-12-01 05:10:00|6857.6|6855.8|6855.2|6853.4|6857.9|6856.1|6854.9|6853.1|252
1638335700000|2021-12-01 05:15:00|6855.1|6853.3|6856.6|6854.8|6856.7|6854.9|6854.8|6853|224
1638336000000|2021-12-01 05:20:00|6856.7|6854.9|6856.8|6855|6857.2|6855.4|6856.3|6854.5|172
1638336300000|2021-12-01 05:25:00|6856.9|6855.1|6856.7|6854.9|6857|6855.2|6856.3|6854.5|144
1638336600000|2021-12-01 05:30:00|6856.8|6855|6855.8|6854|6856.9|6855.1|6855.2|6853.4|239
1638336900000|2021-12-01 05:35:00|6855.7|6853.9|6858.7|6856.9|6859.1|6857.3|6855.5|6853.7|249
1638337200000|2021-12-01 05:40:00|6858.8|6857|6862.3|6860.5|6862.3|6860.5|6858.7|6856.9|206
1638337500000|2021-12-01 05:45:00|6862.2|6860.4|6861.5|6859.7|6864|6862.2|6859.7|6857.9|273
1638337800000|2021-12-01 05:50:00|6861.6|6859.8|6858.2|6856.4|6862.1|6860.3|6857.8|6856|272
1638338100000|2021-12-01 05:55:00|6858.7|6856.9|6857.9|6856.1|6859.4|6857.6|6857.1|6855.3|337
1638338400000|2021-12-01 06:00:00|6858|6856.2|6855.3|6853.5|6858.5|6856.7|6853.5|6851.7|407
1638338700000|2021-12-01 06:05:00|6855.4|6853.6|6856.8|6855|6856.8|6855|6854.3|6852.5|307
1638339000000|2021-12-01 06:10:00|6856.7|6854.9|6861.1|6859.3|6861.4|6859.6|6856.7|6854.9|318
1638339300000|2021-12-01 06:15:00|6861.2|6859.4|6858.8|6857|6861.4|6859.6|6857.9|6856.1|362
1638339600000|2021-12-01 06:20:00|6859|6857.2|6859.7|6857.9|6860.2|6858.4|6858.5|6856.7|320
1638339900000|2021-12-01 06:25:00|6859.6|6857.8|6858.4|6856.6|6860|6858.2|6856.8|6855|234
1638340200000|2021-12-01 06:30:00|6858.7|6856.9|6859.5|6857.7|6860.6|6858.8|6858.5|6856.7|282
1638340500000|2021-12-01 06:35:00|6859.4|6857.6|6857.8|6856|6859.5|6857.7|6857|6855.2|217
1638340800000|2021-12-01 06:40:00|6857.7|6855.9|6856.3|6854.5|6858.1|6856.3|6856.2|6854.4|235
1638341100000|2021-12-01 06:45:00|6856.2|6854.4|6857|6855.2|6857.7|6855.9|6856.2|6854.4|325
1638341400000|2021-12-01 06:50:00|6856.9|6855.1|6856.7|6854.9|6858.3|6856.5|6856.5|6854.7|305
1638341700000|2021-12-01 06:55:00|6856.6|6854.8|6856.2|6854.4|6857|6855.2|6854.8|6853|319
1638342000000|2021-12-01 07:00:00|6855.9|6854.1|6853.4|6851.6|6860.5|6858.7|6853.4|6851.6|448
1638342300000|2021-12-01 07:05:00|6853.3|6851.5|6851.6|6849.8|6855|6853.2|6851.5|6849.7|374
1638342600000|2021-12-01 07:10:00|6851.7|6849.9|6847.5|6845.7|6852|6850.2|6847|6845.2|434
1638342900000|2021-12-01 07:15:00|6847.3|6845.5|6845.2|6843.4|6848|6846.2|6842.8|6841|468
1638343200000|2021-12-01 07:20:00|6845.1|6843.3|6841.5|6839.7|6845.5|6843.7|6841.5|6839.7|465
1638343500000|2021-12-01 07:25:00|6841.4|6839.6|6845.1|6843.3|6846.1|6844.3|6840.7|6838.9|388
1638343800000|2021-12-01 07:30:00|6845.3|6843.5|6843.1|6841.3|6845.4|6843.6|6841.7|6839.9|436
1638344100000|2021-12-01 07:35:00|6843|6841.2|6847.7|6845.9|6849.1|6847.3|6842.6|6840.8|339
1638344400000|2021-12-01 07:40:00|6847.9|6846.1|6848.3|6846.5|6849.3|6847.5|6846.4|6844.6|389
1638344700000|2021-12-01 07:45:00|6848.2|6846.4|6847.9|6846.1|6850|6848.2|6847.1|6845.3|359
1638345000000|2021-12-01 07:50:00|6848.1|6846.3|6845.1|6843.3|6848.3|6846.5|6843.2|6841.4|355
1638345300000|2021-12-01 07:55:00|6845|6843.2|6848.9|6847.1|6849.6|6847.8|6844.5|6842.7|548
1638345600000|2021-12-01 08:00:00|6848.7|6846.9|6854.6|6852.8|6855.6|6853.8|6847.1|6845.3|600
1638345900000|2021-12-01 08:05:00|6854.7|6852.9|6851|6849.2|6855.8|6854|6849.7|6847.9|507
1638346200000|2021-12-01 08:10:00|6851.4|6849.6|6846.5|6844.7|6851.5|6849.7|6845.5|6843.7|505
1638346500000|2021-12-01 08:15:00|6846.4|6844.6|6846.6|6844.8|6849.5|6847.7|6845.5|6843.7|482
1638346800000|2021-12-01 08:20:00|6846.7|6844.9|6844.2|6842.4|6847.2|6845.4|6843.4|6841.6|451
1638347100000|2021-12-01 08:25:00|6844.1|6842.3|6839.5|6837.7|6844.4|6842.6|6839.3|6837.5|467
1638347400000|2021-12-01 08:30:00|6839.6|6837.8|6840.4|6838.6|6844.3|6842.5|6839|6837.2|458
1638347700000|2021-12-01 08:35:00|6840.5|6838.7|6842.8|6841|6843.4|6841.6|6839.3|6837.5|503
1638348000000|2021-12-01 08:40:00|6842.7|6840.9|6839.8|6838|6844.4|6842.6|6839|6837.2|535
1638348300000|2021-12-01 08:45:00|6839.7|6837.9|6837.8|6834.8|6841.7|6839.9|6835.6|6833.8|505
1638348600000|2021-12-01 08:50:00|6837.2|6835.4|6838.2|6836.4|6839.6|6837.8|6836.9|6834.6|422
1638348900000|2021-12-01 08:55:00|6838.1|6836.3|6838.8|6837|6840.7|6838.9|6836.6|6834.8|521
1638349200000|2021-12-01 09:00:00|6838.7|6836.9|6840.8|6839|6842|6840.2|6838|6835.8|500
1638349500000|2021-12-01 09:05:00|6841|6839.2|6843.7|6841.9|6843.9|6842.1|6839.2|6837.4|433
1638349800000|2021-12-01 09:10:00|6843.8|6842|6846.1|6844.3|6848.4|6846.6|6843.7|6841.9|471
1638350100000|2021-12-01 09:15:00|6846.4|6844.6|6847.1|6845.3|6847.3|6845.5|6842.7|6840.9|451
1638350400000|2021-12-01 09:20:00|6846.7|6844.9|6847.3|6845.5|6847.7|6845.9|6845.3|6843.5|402
1638350700000|2021-12-01 09:25:00|6847.7|6845.9|6850.2|6848.4|6850.7|6848.9|6847.2|6845.4|403
1638351000000|2021-12-01 09:30:00|6849.9|6848.1|6849.8|6848|6850.5|6848.7|6847.4|6845.6|376
1638351300000|2021-12-01 09:35:00|6849.7|6847.9|6854|6852.2|6854.2|6852.4|6849.4|6847.6|444
1638351600000|2021-12-01 09:40:00|6854.1|6852.3|6854.1|6852.3|6854.2|6852.4|6851.2|6849.4|405
1638351900000|2021-12-01 09:45:00|6853.9|6852.1|6851.2|6849.4|6854.6|6852.8|6849.3|6847.5|426
1638352200000|2021-12-01 09:50:00|6851.1|6849.3|6852.9|6851.1|6853.9|6852.1|6851.1|6849.3|393
1638352500000|2021-12-01 09:55:00|6852.8|6851|6850.7|6848.9|6853|6851.2|6848.7|6846.9|345
1638352800000|2021-12-01 10:00:00|6850.8|6849|6852.1|6850.3|6852.7|6850.9|6849.1|6847.3|364
1638353100000|2021-12-01 10:05:00|6852.4|6850.6|6856.7|6854.9|6857|6855.2|6851.8|6850|367
1638353400000|2021-12-01 10:10:00|6856.6|6854.8|6857.2|6855.4|6860.8|6859|6856.6|6854.8|448
1638353700000|2021-12-01 10:15:00|6857.3|6855.5|6856.4|6854.6|6859|6857.2|6856.3|6854.5|369
1638354000000|2021-12-01 10:20:00|6856.3|6854.5|6854.6|6852.8|6856.8|6855|6854.3|6852.5|347
1638354300000|2021-12-01 10:25:00|6854|6852.2|6853.2|6851.4|6855.5|6853.7|6853.2|6851.4|329
1638354600000|2021-12-01 10:30:00|6853.3|6851.5|6851.6|6849.8|6854.2|6852.4|6851.5|6849.7|303
1638354900000|2021-12-01 10:35:00|6851.5|6849.7|6849.2|6847.4|6851.6|6849.8|6848.6|6846.8|326
1638355200000|2021-12-01 10:40:00|6849.1|6847.3|6844.6|6842.8|6849.3|6847.5|6843.6|6841.8|428
1638355500000|2021-12-01 10:45:00|6844.7|6842.9|6844.1|6842.3|6847.2|6845.4|6843.7|6841.9|336
1638355800000|2021-12-01 10:50:00|6844.3|6842.5|6845.1|6843.3|6845.2|6843.4|6840.8|6839|299
1638356100000|2021-12-01 10:55:00|6844.8|6843|6849.4|6847.6|6850|6848.2|6844.8|6843|374
1638356400000|2021-12-01 11:00:00|6849.7|6847.9|6851.8|6850|6852.3|6850.5|6849.7|6847.9|367
1638356700000|2021-12-01 11:05:00|6851.7|6849.9|6854.6|6852.8|6855.3|6853.5|6851.6|6849.8|334
1638357000000|2021-12-01 11:10:00|6854.7|6852.9|6852.4|6850.6|6855.9|6854.1|6852.3|6850.5|320
1638357300000|2021-12-01 11:15:00|6852.3|6850.5|6852.7|6850.9|6854.2|6852.4|6850.9|6849.1|334
1638357600000|2021-12-01 11:20:00|6852.6|6850.8|6850.2|6848.4|6852.9|6851.1|6850.2|6848.4|301
1638357900000|2021-12-01 11:25:00|6850.3|6848.5|6850.6|6848.8|6851.8|6850|6848.7|6846.9|344
1638358200000|2021-12-01 11:30:00|6850.7|6848.9|6848.2|6846.4|6851.3|6849.5|6847.5|6845.7|295
1638358500000|2021-12-01 11:35:00|6848.3|6846.5|6849.7|6847.9|6851.2|6849.4|6848.2|6846.4|265
1638358800000|2021-12-01 11:40:00|6849.8|6848|6850.1|6848.3|6851.5|6849.7|6849.2|6847.4|299
1638359100000|2021-12-01 11:45:00|6850.2|6848.4|6848.3|6846.5|6850.8|6849|6847.9|6846.1|311
1638359400000|2021-12-01 11:50:00|6848.4|6846.6|6845.5|6843.7|6848.4|6846.6|6844.6|6842.8|266
1638359700000|2021-12-01 11:55:00|6845.4|6843.6|6845.8|6844|6846.2|6844.4|6844.2|6842.4|336
1638360000000|2021-12-01 12:00:00|6845.5|6843.7|6844.1|6842.3|6848.9|6847.1|6844.1|6842.3|394
1638360300000|2021-12-01 12:05:00|6844|6842.2|6845.9|6844.1|6846.1|6844.3|6844|6842.2|243
1638360600000|2021-12-01 12:10:00|6846|6844.2|6846.8|6845|6847.3|6845.5|6845.5|6843.7|266
1638360900000|2021-12-01 12:15:00|6846.9|6845.1|6843.8|6842|6848.8|6847|6842.1|6840.3|394
1638361200000|2021-12-01 12:20:00|6843.9|6842.1|6847|6845.2|6847.9|6846.1|6843.5|6841.7|449
1638361500000|2021-12-01 12:25:00|6846.8|6845|6847.8|6846|6849.1|6847.3|6845.9|6844.1|354
1638361800000|2021-12-01 12:30:00|6848|6846.2|6845.1|6843.3|6848.8|6847|6844.6|6842.8|379
1638362100000|2021-12-01 12:35:00|6845|6843.2|6845.7|6843.9|6846.6|6844.8|6844|6842.2|422
1638362400000|2021-12-01 12:40:00|6845.6|6843.8|6846.6|6844.8|6847.7|6845.9|6845.5|6843.7|335
1638362700000|2021-12-01 12:45:00|6846.7|6844.9|6845.7|6843.9|6847.1|6845.3|6844.9|6843.1|305
1638363000000|2021-12-01 12:50:00|6845.3|6843.5|6843.3|6841.5|6845.8|6844|6842.7|6840.9|300
1638363300000|2021-12-01 12:55:00|6843.4|6841.6|6840.1|6838.3|6843.7|6841.9|6839.5|6837.7|371
1638363600000|2021-12-01 13:00:00|6840.4|6838.6|6840.1|6838.3|6842.6|6840.8|6839.5|6837.7|469
1638363900000|2021-12-01 13:05:00|6840.2|6838.4|6836.5|6834.7|6840.5|6838.7|6836.4|6834.6|415
1638364200000|2021-12-01 13:10:00|6836.6|6834.8|6842.4|6833.3|6843.8|6836.3|6835.6|6831.7|354
1638364500000|2021-12-01 13:15:00|6842.6|6833.2|6843.2|6841.4|6846.2|6844.4|6837.5|6832.6|727
1638364800000|2021-12-01 13:20:00|6843.3|6841.5|6844.3|6842.5|6847.4|6845.6|6841.6|6839.8|551
1638365100000|2021-12-01 13:25:00|6844.2|6842.4|6845.3|6843.5|6846|6844.2|6840.9|6839.1|518
1638365400000|2021-12-01 13:30:00|6846.1|6844.3|6848.3|6846.5|6849.4|6847.6|6845.6|6843.8|511
1638365700000|2021-12-01 13:35:00|6848.2|6846.4|6848.5|6846.7|6849.3|6847.5|6846.4|6844.6|427
1638366000000|2021-12-01 13:40:00|6848.4|6846.6|6847.5|6845.7|6848.6|6846.8|6845.4|6843.6|476
1638366300000|2021-12-01 13:45:00|6847.4|6845.6|6846.9|6845.1|6848.2|6846.4|6845.1|6843.3|488
1638366600000|2021-12-01 13:50:00|6847.3|6845.5|6849.1|6847.3|6849.4|6847.6|6846.6|6844.8|523
1638366900000|2021-12-01 13:55:00|6849.2|6847.4|6853.4|6851.6|6854.5|6852.5|6847.5|6845.7|526
1638367200000|2021-12-01 14:00:00|6853.3|6851.5|6855.6|6853.8|6856.2|6854.4|6851.5|6849.7|515
1638367500000|2021-12-01 14:05:00|6855.7|6853.9|6853.1|6851.3|6855.9|6854.1|6852.2|6850.4|535
1638367800000|2021-12-01 14:10:00|6853.3|6851.5|6853.7|6851.9|6855.1|6853.3|6852.1|6850.3|429
1638368100000|2021-12-01 14:15:00|6853.6|6851.8|6850.1|6848.3|6854.6|6852.8|6849.9|6848.1|488
1638368400000|2021-12-01 14:20:00|6850.2|6848.4|6854.1|6852.3|6855.6|6853.8|6849.8|6848|418
1638368700000|2021-12-01 14:25:00|6854|6852.2|6853|6851.2|6855.3|6853.5|6852.8|6851|369
1638369000000|2021-12-01 14:30:00|6852.9|6851.1|6850.5|6848.7|6853.5|6851.7|6848.9|6847.1|504
1638369300000|2021-12-01 14:35:00|6850.4|6848.6|6853.1|6851.3|6855.2|6853.4|6849.9|6848.1|504
1638369600000|2021-12-01 14:40:00|6852.7|6850.9|6852.9|6849.9|6853.7|6851.9|6850.2|6848.4|421
1638369900000|2021-12-01 14:45:00|6852.1|6850.3|6852.6|6850.8|6858.4|6856|6852|6850|553
1638370200000|2021-12-01 14:50:00|6852.4|6850.6|6853|6851.2|6854.6|6852.8|6851.8|6850|401
1638370500000|2021-12-01 14:55:00|6852.9|6851.1|6855.9|6851.7|6857.5|6855.7|6852.7|6849.3|446
1638370800000|2021-12-01 15:00:00|6855.8|6851.8|6865.2|6863.4|6866.2|6864.4|6853.1|6851.2|608
1638371100000|2021-12-01 15:05:00|6865.6|6863.8|6866.1|6864.3|6868.7|6866.9|6864.9|6863.1|568
1638371400000|2021-12-01 15:10:00|6866.2|6864.4|6864.9|6863.1|6867.2|6865.4|6861.9|6860.1|561
1638371700000|2021-12-01 15:15:00|6865.2|6863.4|6859.4|6857.6|6867.1|6865.3|6859.3|6857.5|559
1638372000000|2021-12-01 15:20:00|6859.7|6857.9|6860.5|6858.7|6863.3|6861.5|6859.7|6857.9|525
1638372300000|2021-12-01 15:25:00|6860.6|6858.8|6858.9|6857.1|6863.4|6861.6|6858.2|6856.4|585
1638372600000|2021-12-01 15:30:00|6859|6857.2|6864.1|6862.3|6865|6863.2|6859|6857.2|566
1638372900000|2021-12-01 15:35:00|6864.2|6862.4|6864.5|6862.7|6865.5|6863.7|6862.6|6860.8|481
1638373200000|2021-12-01 15:40:00|6864.6|6862.8|6855.7|6853.9|6864.8|6863|6855.6|6853.8|574
1638373500000|2021-12-01 15:45:00|6855.6|6853.8|6849.5|6847.7|6856.3|6854.5|6845.4|6843.6|578
1638373800000|2021-12-01 15:50:00|6849.4|6847.6|6857.8|6856|6858|6856.2|6849.4|6846.9|654
1638374100000|2021-12-01 15:55:00|6857.7|6855.9|6849.8|6848|6859.3|6857.5|6848.2|6846.4|681
1638374400000|2021-12-01 16:00:00|6849.9|6848.1|6848.1|6846.3|6851.2|6849.4|6845.1|6843.3|585
1638374700000|2021-12-01 16:05:00|6848.2|6846.4|6847.6|6845.8|6849.1|6847.3|6843.6|6841.8|548
1638375000000|2021-12-01 16:10:00|6847.5|6845.7|6849.6|6847.8|6851|6849.2|6846.6|6844.8|536
1638375300000|2021-12-01 16:15:00|6849.5|6847.7|6853.1|6851.3|6854.5|6852.7|6848.6|6846.8|443
1638375600000|2021-12-01 16:20:00|6852.9|6851.1|6847.8|6846|6853|6851.2|6847.4|6845.6|586
1638375900000|2021-12-01 16:25:00|6847.9|6846.1|6848.8|6847|6851|6849.2|6847.8|6846|505
1638376200000|2021-12-01 16:30:00|6848.9|6847.1|6848.7|6846.9|6851.4|6849.6|6846.5|6844.7|622
1638376500000|2021-12-01 16:35:00|6848.6|6846.8|6844.8|6843|6849.3|6847.5|6844.3|6842.5|549
1638376800000|2021-12-01 16:40:00|6845|6843.2|6839.8|6838|6845.1|6843.3|6838.8|6837|513
1638377100000|2021-12-01 16:45:00|6839.7|6837.9|6839.3|6837.5|6841.6|6839.8|6837.4|6835.6|503
1638377400000|2021-12-01 16:50:00|6839.1|6837.3|6841.2|6839.4|6841.3|6839.5|6837.7|6835.9|524
1638377700000|2021-12-01 16:55:00|6841.3|6839.5|6840.5|6838.7|6841.6|6839.8|6837.9|6836.1|565
1638378000000|2021-12-01 17:00:00|6840.4|6838.6|6835.7|6833.9|6840.5|6838.7|6835.1|6833.3|474
1638378300000|2021-12-01 17:05:00|6835.5|6833.7|6834.6|6832.8|6836.3|6834.5|6833|6831.2|399
1638378600000|2021-12-01 17:10:00|6834.5|6832.7|6839.1|6837.3|6839.2|6837.4|6833.9|6832.1|382
1638378900000|2021-12-01 17:15:00|6839.2|6837.4|6837.1|6835.3|6839.3|6837.5|6836|6834.2|360
1638379200000|2021-12-01 17:20:00|6837.2|6835.4|6841.1|6839.3|6841.3|6839.5|6837.2|6835.4|369
1638379500000|2021-12-01 17:25:00|6841|6839.2|6837.9|6836.1|6841.3|6839.5|6837.5|6835.7|368
1638379800000|2021-12-01 17:30:00|6838.1|6836.3|6835.5|6833.7|6838.2|6836.4|6834.4|6832.6|354
1638380100000|2021-12-01 17:35:00|6835.4|6833.6|6833.6|6831.8|6835.4|6833.6|6832.7|6830.9|380
1638380400000|2021-12-01 17:40:00|6833.7|6831.9|6833|6831.2|6834.9|6833.1|6832.4|6830.6|378
1638380700000|2021-12-01 17:45:00|6833.1|6831.3|6833.1|6831.3|6835.1|6833.3|6833|6831.2|304
1638381000000|2021-12-01 17:50:00|6833.3|6831.5|6830.6|6828.8|6833.9|6832.1|6830.5|6828.7|440
1638381300000|2021-12-01 17:55:00|6831.1|6829.3|6832.1|6826.3|6832.6|6830.8|6829.2|6826.3|496
1638381600000|2021-12-01 18:00:00|6832.7|6825.8|6828.2|6826.4|6832.7|6830.6|6826.7|6819.2|494
1638381900000|2021-12-01 18:05:00|6828.6|6826.8|6827.9|6826.1|6829.7|6827.9|6826.8|6825|363
1638382200000|2021-12-01 18:10:00|6827.8|6826|6829.1|6827.3|6829.1|6827.3|6826.4|6824.6|458
1638382500000|2021-12-01 18:15:00|6828.9|6827.1|6828|6826.2|6830.1|6828.3|6827|6825.2|489
1638382800000|2021-12-01 18:20:00|6827.9|6826.1|6829.7|6827.9|6831.4|6829.6|6827.9|6826.1|390
1638383100000|2021-12-01 18:25:00|6829.8|6828|6832|6830.2|6832.4|6830.6|6829.6|6827.8|398
1638383400000|2021-12-01 18:30:00|6832.1|6830.3|6833.1|6831.3|6835.3|6833.5|6830.8|6829|409
1638383700000|2021-12-01 18:35:00|6833|6831.2|6832.3|6830.5|6833.7|6831.9|6830.9|6829.1|356
1638384000000|2021-12-01 18:40:00|6832.8|6831|6829.3|6827.5|6832.8|6831|6828.2|6826.4|449
1638384300000|2021-12-01 18:45:00|6829.2|6827.4|6825.1|6823.3|6829.6|6827.8|6823.9|6822.1|506
1638384600000|2021-12-01 18:50:00|6825|6823.2|6826.4|6824.6|6827.5|6825.7|6823.9|6822.1|531
1638384900000|2021-12-01 18:55:00|6826.2|6824.4|6828.9|6827.1|6829.9|6828.1|6825.9|6824.1|476
1638385200000|2021-12-01 19:00:00|6828.8|6827|6827.2|6825.4|6829.3|6827.5|6827|6824.9|542
1638385500000|2021-12-01 19:05:00|6827.3|6825.5|6825|6823.2|6828.4|6826.6|6824.6|6822.8|465
1638385800000|2021-12-01 19:10:00|6825.1|6823.3|6818.6|6816.8|6826.1|6824.3|6818.2|6816.4|460
1638386100000|2021-12-01 19:15:00|6818.7|6816.9|6817.4|6815.6|6820.1|6818.3|6816.6|6814.8|501
1638386400000|2021-12-01 19:20:00|6817.8|6816|6819.2|6817.4|6820.5|6818.2|6816.6|6814.8|431
1638386700000|2021-12-01 19:25:00|6819.1|6817.3|6820|6818.2|6821.8|6820|6818.7|6816.9|408
1638387000000|2021-12-01 19:30:00|6819.9|6818.1|6819.3|6817.5|6821.9|6820.1|6818.1|6816.3|391
1638387300000|2021-12-01 19:35:00|6819.4|6817.6|6820.3|6818.5|6821|6819.2|6817.6|6815.8|445
1638387600000|2021-12-01 19:40:00|6820.2|6818.4|6817.4|6815.6|6820.6|6818.8|6816.4|6814.6|438
1638387900000|2021-12-01 19:45:00|6817.3|6815.5|6819.1|6817.3|6820|6818.2|6816.9|6814.8|433
1638388200000|2021-12-01 19:50:00|6819|6817.2|6819.3|6817.5|6821.9|6820.1|6818.1|6816.3|441
1638388500000|2021-12-01 19:55:00|6819.4|6817.6|6815.3|6813.5|6821.5|6819.7|6814.7|6812.5|446
1638388800000|2021-12-01 20:00:00|6815.4|6813.6|6813.9|6812.1|6816.4|6814.6|6811.9|6809.9|478
1638389100000|2021-12-01 20:05:00|6813.8|6812|6813.1|6811.3|6816.3|6814.5|6811.6|6809.8|480
1638389400000|2021-12-01 20:10:00|6813.3|6811.5|6812.6|6809.6|6814.1|6812.3|6810.8|6808.9|428
1638389700000|2021-12-01 20:15:00|6812.7|6809.7|6810.8|6809|6812.7|6810.5|6809.3|6807.3|484
1638390000000|2021-12-01 20:20:00|6810.7|6808.9|6806.7|6804.9|6811.7|6809.6|6805.9|6804.1|478
1638390300000|2021-12-01 20:25:00|6806.8|6805|6810.5|6808.7|6810.6|6808.8|6804.3|6802.5|465
1638390600000|2021-12-01 20:30:00|6810.3|6808.5|6810.8|6809|6810.9|6809.1|6808.5|6806.7|449
1638390900000|2021-12-01 20:35:00|6810.6|6808.8|6811.3|6809.5|6812.3|6810.5|6809|6806.7|499
1638391200000|2021-12-01 20:40:00|6811.4|6809.6|6813.5|6811.7|6814.2|6812.4|6810.4|6808.6|447
1638391500000|2021-12-01 20:45:00|6813.4|6811.6|6810.4|6808.6|6814.5|6812.7|6810.2|6808.4|398
1638391800000|2021-12-01 20:50:00|6810.1|6808.3|6808.2|6806.4|6810.7|6808.9|6808.1|6806.3|464
1638392100000|2021-12-01 20:55:00|6807.9|6806.1|6805.9|6804.1|6807.9|6806.1|6804.5|6802.7|495
1638392400000|2021-12-01 21:00:00|6805.8|6804|6807.5|6805.7|6809.2|6807.4|6805.8|6804|452
1638392700000|2021-12-01 21:05:00|6807.4|6805.6|6809.8|6808|6810.4|6808.6|6807.4|6805.6|124
1638393000000|2021-12-01 21:10:00|6809.5|6807.7|6809.1|6807.3|6809.5|6807.7|6808.3|6806.5|247
1638393300000|2021-12-01 21:15:00|6809|6807.2|6808.9|6807.1|6810.5|6808.7|6808.8|6807|238
1638393600000|2021-12-01 21:20:00|6809|6807.2|6809.3|6807.5|6809.8|6808|6808.8|6807|229
1638393900000|2021-12-01 21:25:00|6809.2|6807.4|6810.5|6808.7|6811.4|6809.6|6809.2|6806.9|245
1638394200000|2021-12-01 21:30:00|6810.6|6808.8|6811.8|6810|6812.3|6810.5|6810.5|6808.7|185
1638394500000|2021-12-01 21:35:00|6811.7|6809.9|6812.4|6810.6|6812.5|6810.7|6811.7|6809.9|12
1638394800000|2021-12-01 21:40:00|6813.1|6811.3|6810.3|6808.5|6813.3|6811.5|6810|6807.7|192
1638395100000|2021-12-01 21:45:00|6810.2|6808.4|6811.6|6808.6|6811.9|6809.4|6810|6807.8|221
1638395400000|2021-12-01 21:50:00|6811.5|6808.5|6811.2|6808.2|6811.7|6809.1|6810.5|6807.6|135
1638395700000|2021-12-01 21:55:00|6810.3|6807.3|6815.4|6802.4|6815.5|6808.9|6809.5|6802.4|402
1638396000000|2021-12-01 22:00:00|6815.3|6802.6|6814.3|6803.4|6816.2|6803.4|6813.8|6800.8|43
1638396300000|2021-12-01 22:05:00|6816.1|6803.1|6812.7|6799.7|6816.1|6803.1|6812.3|6799.7|109
1638396600000|2021-12-01 22:10:00|6813.6|6803.8|6814.6|6803.6|6814.8|6803.8|6812.6|6800|112
1638396900000|2021-12-01 22:15:00|6815.1|6803.1|6813.3|6807.8|6815.1|6808|6813.2|6802.4|201
1638397200000|2021-12-01 22:20:00|6813.4|6807.7|6813.6|6807.6|6814.2|6808|6813|6807|109
1638397500000|2021-12-01 22:25:00|6813.4|6807.9|6813.8|6807.4|6814.3|6808.1|6812.9|6807.4|95
1638397800000|2021-12-01 22:30:00|6813.9|6807.5|6813.5|6807.7|6815.5|6808.1|6811.9|6806.8|385
1638398100000|2021-12-01 22:35:00|6813.2|6807.8|6814|6808.2|6814.8|6809.2|6811.5|6806.9|403
1638398400000|2021-12-01 22:40:00|6814.1|6808|6813.1|6808.1|6814.6|6808.3|6812.9|6807.6|412
1638398700000|2021-12-01 22:45:00|6813.2|6807.9|6813.7|6808.2|6814.3|6808.8|6812.6|6807.1|399
1638399000000|2021-12-01 22:50:00|6813.4|6807.9|6813.2|6808|6813.9|6808.5|6812.7|6807.9|20
1638399300000|2021-12-01 22:55:00|6811.7|6807.6|6811.6|6806.5|6812.1|6808.2|6810.6|6806.2|194
1638399600000|2021-12-01 23:00:00|6811.5|6806.6|6812.8|6809.1|6813.1|6809.1|6809.8|6804.3|411
1638399900000|2021-12-01 23:05:00|6812.7|6808.9|6813.5|6809.8|6813.5|6810.4|6812.5|6808.7|244
1638400200000|2021-12-01 23:10:00|6813.4|6810|6814|6810.8|6814.8|6811.6|6812.7|6809.7|310
1638400500000|2021-12-01 23:15:00|6814.3|6810.5|6812.7|6809.7|6814.6|6811.4|6812.5|6809.5|310
1638400800000|2021-12-01 23:20:00|6812.6|6809.6|6810.9|6807.9|6814|6811|6810.6|6807.6|303
1638401100000|2021-12-01 23:25:00|6811.2|6808.2|6810.5|6807.5|6811.5|6808.3|6810.3|6807.1|218
1638401400000|2021-12-01 23:30:00|6810.6|6807.6|6813.9|6810.9|6814|6811.1|6810.5|6807.5|254
1638401700000|2021-12-01 23:35:00|6814|6811|6813.9|6810.9|6814.3|6811.9|6813.6|6810.6|125
1638402000000|2021-12-01 23:40:00|6813.8|6810.8|6813.8|6810.8|6814|6811|6813.7|6810.7|125
1638402300000|2021-12-01 23:45:00|6813.9|6810.9|6815.4|6812.4|6815.5|6812.5|6813.2|6810.7|145
1638402600000|2021-12-01 23:50:00|6815.5|6812.5|6814.8|6811.8|6815.5|6812.5|6814.6|6811.6|121
1638402900000|2021-12-01 23:55:00|6814.9|6811.9|6814.7|6811.7|6815.1|6812.1|6814.3|6811.3|105
1638403200000|2021-12-02 00:00:00|6814.6|6811.6|6815.7|6812.7|6815.7|6813|6814.1|6811.5|331
1638403500000|2021-12-02 00:05:00|6815.6|6812.6|6813.8|6812|6818.7|6815.2|6813.8|6811.5|258
1638403800000|2021-12-02 00:10:00|6814.4|6811.4|6814.6|6811.6|6814.9|6812.1|6812.8|6810.4|278
1638404100000|2021-12-02 00:15:00|6814.5|6811.5|6815.5|6812.5|6815.7|6813.3|6814.3|6811.3|220
1638404400000|2021-12-02 00:20:00|6815.6|6812.6|6816.8|6813.8|6818.5|6815.3|6814.9|6812.4|217
1638404700000|2021-12-02 00:25:00|6816.9|6813.9|6820.3|6807.8|6820.3|6816|6816.4|6807.8|480
1638405000000|2021-12-02 00:30:00|6819.9|6808.5|6817.3|6814.3|6820.9|6814.6|6814.5|6808.4|398
1638405300000|2021-12-02 00:35:00|6817.2|6814.2|6816.3|6813.3|6818.5|6815.6|6815.4|6813.1|241
1638405600000|2021-12-02 00:40:00|6815.7|6813.9|6816.3|6814.5|6817.7|6815.3|6815.3|6813.1|361
1638405900000|2021-12-02 00:45:00|6816.2|6814.4|6814|6812.2|6816.2|6814.4|6810.2|6808.4|388
1638406200000|2021-12-02 00:50:00|6814.1|6812.3|6809.1|6807.3|6814.1|6812.3|6806.4|6804.6|349
1638406500000|2021-12-02 00:55:00|6809.5|6807.7|6810|6808.2|6812.2|6809.9|6808.2|6806.4|342
1638406800000|2021-12-02 01:00:00|6809.9|6808.1|6812|6810.2|6814.8|6813|6809.9|6808.1|434
1638407100000|2021-12-02 01:05:00|6812.3|6810.5|6812.7|6810.9|6812.8|6811|6810|6808.2|356
1638407400000|2021-12-02 01:10:00|6812.8|6811|6813.3|6811.5|6814.1|6812|6812.2|6810.4|277
1638407700000|2021-12-02 01:15:00|6813.4|6811.6|6815.6|6813.8|6817.6|6815.8|6812.5|6810.7|480
1638408000000|2021-12-02 01:20:00|6815.7|6813.9|6819.2|6817.4|6819.8|6818|6815.7|6813.9|342
1638408300000|2021-12-02 01:25:00|6819.5|6817.7|6821.5|6819.7|6822.9|6821.1|6818.5|6816.7|375
1638408600000|2021-12-02 01:30:00|6821.3|6819.5|6821.8|6820|6822.5|6820.7|6819.8|6818|449
1638408900000|2021-12-02 01:35:00|6822|6820.2|6823.1|6821.3|6823.1|6821.3|6820.9|6819.1|415
1638409200000|2021-12-02 01:40:00|6823.2|6821.4|6825.9|6824.1|6826.6|6824.8|6823.1|6821.3|446
1638409500000|2021-12-02 01:45:00|6825.8|6824|6823.8|6822|6826.8|6825|6823.4|6821.6|379
1638409800000|2021-12-02 01:50:00|6823.7|6821.9|6822.8|6821|6824.1|6822.3|6822.4|6820.6|363
1638410100000|2021-12-02 01:55:00|6822.9|6821.1|6825.3|6823.5|6825.7|6823.9|6822.7|6820.9|373
1638410400000|2021-12-02 02:00:00|6825.4|6823.6|6819.7|6817.9|6825.4|6823.6|6819.2|6817.4|369
1638410700000|2021-12-02 02:05:00|6819.8|6818|6818.5|6816.7|6820.8|6819|6817.1|6815.3|314
1638411000000|2021-12-02 02:10:00|6818.4|6816.6|6818.8|6817|6820.3|6818.5|6817.7|6815.9|302
1638411300000|2021-12-02 02:15:00|6818.9|6817.1|6818.6|6816.8|6819.8|6818|6818|6816.2|319
1638411600000|2021-12-02 02:20:00|6818.5|6816.7|6818.1|6816.3|6819.4|6817.6|6817.4|6815.6|302
1638411900000|2021-12-02 02:25:00|6818|6816.2|6818.7|6816.9|6820.4|6818.6|6818|6816.2|269
1638412200000|2021-12-02 02:30:00|6818.6|6816.8|6818.4|6816.6|6818.9|6817.1|6816.7|6814.9|278
1638412500000|2021-12-02 02:35:00|6818.5|6816.7|6818.9|6817.1|6819.7|6817.9|6817.6|6815.8|311
1638412800000|2021-12-02 02:40:00|6818.8|6817|6822.8|6821|6823|6821.2|6818.6|6816.8|316
1638413100000|2021-12-02 02:45:00|6822.4|6820.6|6822.9|6821.1|6824.5|6822.7|6821.7|6819.9|346
1638413400000|2021-12-02 02:50:00|6823|6821.2|6820.8|6819|6823.6|6821.8|6820.5|6818.7|279
1638413700000|2021-12-02 02:55:00|6820.7|6818.9|6822.7|6820.9|6822.8|6821|6819.9|6818.1|326
1638414000000|2021-12-02 03:00:00|6822.4|6820.6|6822.2|6820.4|6822.9|6821.1|6821.8|6820|225
1638414300000|2021-12-02 03:05:00|6822.3|6820.5|6820.4|6818.6|6822.3|6820.5|6820.3|6818.5|188
1638414600000|2021-12-02 03:10:00|6820.5|6818.7|6818.7|6816.9|6820.5|6818.7|6817.9|6816.1|230
1638414900000|2021-12-02 03:15:00|6818.9|6817.1|6820.2|6818.4|6820.3|6818.5|6818.6|6816.8|250
1638415200000|2021-12-02 03:20:00|6820|6818.2|6820.9|6819.1|6821.9|6820.1|6819.7|6817.9|257
1638415500000|2021-12-02 03:25:00|6821|6819.2|6820.2|6818.4|6822.4|6820.6|6820.1|6818.3|294
1638415800000|2021-12-02 03:30:00|6820.1|6818.3|6821|6819.2|6821.3|6819.5|6819.7|6817.9|250
1638416100000|2021-12-02 03:35:00|6821.1|6819.3|6818.3|6816.5|6821.3|6819.5|6818.2|6816.4|241
1638416400000|2021-12-02 03:40:00|6818.2|6816.4|6818.3|6816.5|6818.9|6817.1|6817.2|6815.4|247
1638416700000|2021-12-02 03:45:00|6818.2|6816.4|6820.3|6818.5|6820.9|6819.1|6817.7|6815.9|257
1638417000000|2021-12-02 03:50:00|6820.2|6818.4|6821.5|6819.7|6822.1|6820.3|6820.1|6818.3|199
1638417300000|2021-12-02 03:55:00|6821.4|6819.6|6821.5|6819.7|6822.1|6820.3|6820.4|6818.6|245
1638417600000|2021-12-02 04:00:00|6821.6|6819.8|6823.8|6822|6823.8|6822|6821.6|6819.8|251
1638417900000|2021-12-02 04:05:00|6824.1|6822.3|6822.4|6820.6|6824.2|6822.4|6821.5|6819.7|237
1638418200000|2021-12-02 04:10:00|6822.5|6820.7|6819.4|6817.6|6822.5|6820.7|6819.4|6817.6|255
1638418500000|2021-12-02 04:15:00|6819.5|6817.7|6818.6|6816.8|6820.2|6818.4|6818.5|6816.7|211
1638418800000|2021-12-02 04:20:00|6818.5|6816.7|6815.3|6813.5|6818.7|6816.9|6815.3|6813.5|251
1638419100000|2021-12-02 04:25:00|6815.5|6813.7|6815.5|6813.7|6816.4|6814.6|6814.2|6812.4|288
1638419400000|2021-12-02 04:30:00|6815.6|6813.8|6817.5|6815.7|6818.3|6816.5|6815.3|6813.5|347
1638419700000|2021-12-02 04:35:00|6817.6|6815.8|6818|6816.2|6818.7|6816.9|6817.1|6815.3|298
1638420000000|2021-12-02 04:40:00|6817.9|6816.1|6817.5|6815.7|6819|6817.2|6817.4|6815.6|295
1638420300000|2021-12-02 04:45:00|6817.4|6815.6|6816.2|6814.4|6817.5|6815.7|6815.3|6813.5|256
1638420600000|2021-12-02 04:50:00|6816.1|6814.3|6814.6|6812.8|6816.3|6814.5|6814.6|6812.8|309
1638420900000|2021-12-02 04:55:00|6814.8|6813|6815.6|6813.8|6816.2|6814.4|6814.3|6812.5|322
1638421200000|2021-12-02 05:00:00|6815.8|6814|6813.8|6812|6815.9|6814.1|6813.7|6811.9|244
1638421500000|2021-12-02 05:05:00|6813.6|6811.8|6815.9|6814.1|6816.8|6815|6813.3|6811.5|277
1638421800000|2021-12-02 05:10:00|6815.8|6814|6816.6|6814.8|6817.4|6815.6|6815.2|6813.4|241
1638422100000|2021-12-02 05:15:00|6816.7|6814.9|6814.2|6812.4|6816.7|6814.9|6813.8|6812|247
1638422400000|2021-12-02 05:20:00|6814.1|6812.3|6815.8|6814|6815.8|6814|6813.4|6811.6|199
1638422700000|2021-12-02 05:25:00|6815.7|6813.9|6814.2|6812.4|6816|6814.2|6813.7|6811.9|269
1638423000000|2021-12-02 05:30:00|6814.1|6812.3|6818|6816.2|6818.1|6816.3|6813.2|6811.4|313
1638423300000|2021-12-02 05:35:00|6818.1|6816.3|6816.4|6814.6|6818.7|6816.9|6816.2|6814.4|212
1638423600000|2021-12-02 05:40:00|6816.3|6814.5|6813.9|6812.1|6816.4|6814.6|6813.6|6811.8|239
1638423900000|2021-12-02 05:45:00|6813.8|6812|6814.4|6812.6|6814.6|6812.8|6812.2|6810.4|243
1638424200000|2021-12-02 05:50:00|6814.5|6812.7|6817.3|6815.5|6818.2|6816.4|6814.3|6812.5|303
1638424500000|2021-12-02 05:55:00|6817.2|6815.4|6815.6|6813.8|6817.3|6815.5|6814.4|6812.6|393
1638424800000|2021-12-02 06:00:00|6815.7|6813.9|6813.4|6811.6|6816.2|6814.4|6813|6811.2|361
1638425100000|2021-12-02 06:05:00|6813.6|6811.8|6812.8|6811|6815.4|6813.6|6812.8|6811|306
1638425400000|2021-12-02 06:10:00|6812.9|6811.1|6814.2|6812.4|6815.1|6813.3|6812.9|6811.1|242
1638425700000|2021-12-02 06:15:00|6814.4|6812.6|6813.2|6811.4|6814.7|6812.9|6812|6810.2|283
1638426000000|2021-12-02 06:20:00|6813.3|6811.5|6812.9|6811.1|6813.6|6811.8|6812|6810.2|239
1638426300000|2021-12-02 06:25:00|6813|6811.2|6812.8|6811|6813.8|6812|6811.6|6809.8|273
1638426600000|2021-12-02 06:30:00|6812.7|6810.9|6814.2|6812.4|6814.6|6812.8|6811.7|6809.9|285
1638426900000|2021-12-02 06:35:00|6814.1|6812.3|6814|6812.2|6814.2|6812.4|6811.6|6809.8|407
1638427200000|2021-12-02 06:40:00|6814.1|6812.3|6812.7|6810.9|6814.2|6812.4|6812.1|6810.3|327
1638427500000|2021-12-02 06:45:00|6812.6|6810.8|6814.1|6812.3|6814.7|6812.9|6810.1|6808.3|324
1638427800000|2021-12-02 06:50:00|6813.8|6812|6814.9|6813.1|6815.7|6813.9|6812.3|6810.5|335
1638428100000|2021-12-02 06:55:00|6815|6813.2|6817|6815.2|6817.2|6815.4|6814.5|6812.7|369
1638428400000|2021-12-02 07:00:00|6816.9|6815.1|6817.5|6815.7|6818|6816.2|6814.5|6812.7|390
1638428700000|2021-12-02 07:05:00|6817.6|6815.8|6817.8|6816|6821|6819.2|6816.8|6815|409
1638429000000|2021-12-02 07:10:00|6817.7|6815.9|6816.9|6815.1|6818.7|6816.9|6816.3|6814.5|368
1638429300000|2021-12-02 07:15:00|6817|6815.2|6817|6815.2|6818.1|6816.3|6815.9|6814.1|315
1638429600000|2021-12-02 07:20:00|6817.1|6815.3|6812.7|6810.9|6817.1|6815.3|6811.7|6809.9|378
1638429900000|2021-12-02 07:25:00|6812.6|6810.8|6811.1|6809.3|6813.9|6812.1|6810.4|6808.6|345
1638430200000|2021-12-02 07:30:00|6810.7|6808.9|6811.2|6809.4|6813.4|6811.6|6810.6|6808.8|399
1638430500000|2021-12-02 07:35:00|6811.1|6809.3|6812.4|6810.6|6814|6812.2|6811|6809.2|347
1638430800000|2021-12-02 07:40:00|6812.3|6810.5|6810.4|6808.6|6812.5|6810.7|6809.9|6808.1|320
1638431100000|2021-12-02 07:45:00|6810.3|6808.5|6814.6|6812.8|6814.6|6812.8|6809.7|6807.9|342
1638431400000|2021-12-02 07:50:00|6814.7|6812.9|6814.5|6812.7|6815.6|6813.8|6813.3|6811.5|371
1638431700000|2021-12-02 07:55:00|6814.6|6812.8|6812.6|6810.8|6814.6|6812.8|6809.6|6807.8|390
1638432000000|2021-12-02 08:00:00|6812.8|6811|6813.9|6812.1|6815.2|6813.4|6812.1|6810.3|453
1638432300000|2021-12-02 08:05:00|6814|6812.2|6812.6|6810.8|6815.1|6813.3|6812.3|6810.5|499
1638432600000|2021-12-02 08:10:00|6812.5|6810.7|6810.4|6808.6|6813.5|6811.7|6810.1|6808.3|430
1638432900000|2021-12-02 08:15:00|6810.3|6808.5|6816.5|6814.7|6816.5|6814.7|6810|6808.2|456
1638433200000|2021-12-02 08:20:00|6816.3|6814.5|6820.8|6819|6821|6819.2|6816.2|6814.4|437
1638433500000|2021-12-02 08:25:00|6820.9|6819.1|6818.7|6816.9|6821.6|6819.8|6816.9|6815.1|501
1638433800000|2021-12-02 08:30:00|6819.1|6817.3|6816.4|6814.6|6819.2|6817.4|6815.4|6813.6|415
1638434100000|2021-12-02 08:35:00|6816.5|6814.7|6819.7|6817.9|6820.7|6818.9|6816.3|6814.5|384
1638434400000|2021-12-02 08:40:00|6819.6|6817.8|6821.2|6819.4|6822|6820.2|6817.4|6815.6|441
1638434700000|2021-12-02 08:45:00|6821.3|6819.5|6822.4|6820.6|6822.6|6820.8|6820.5|6818.7|427
1638435000000|2021-12-02 08:50:00|6822.3|6820.5|6822.9|6821.1|6823.7|6821.9|6821.6|6819.8|310
1638435300000|2021-12-02 08:55:00|6822.8|6821|6820.6|6818.8|6822.9|6821.1|6820.2|6818.4|426
1638435600000|2021-12-02 09:00:00|6820.9|6819.1|6819.1|6817.3|6820.9|6819.1|6816.4|6814.6|401
1638435900000|2021-12-02 09:05:00|6819|6817.2|6816.3|6814.5|6819|6817.2|6815.6|6813.8|368
1638436200000|2021-12-02 09:10:00|6816|6814.2|6819.3|6817.5|6820.7|6818.9|6816|6814.2|351
1638436500000|2021-12-02 09:15:00|6819.2|6817.4|6816.7|6814.9|6819.8|6818|6815.1|6813.3|388
1638436800000|2021-12-02 09:20:00|6816.8|6815|6817.5|6815.7|6817.9|6816.1|6815.7|6813.9|318
1638437100000|2021-12-02 09:25:00|6817.3|6815.5|6815.1|6813.3|6817.9|6816.1|6813.9|6812.1|398
1638437400000|2021-12-02 09:30:00|6815|6813.2|6817.9|6816.1|6818.9|6817.1|6814.1|6812.3|386
1638437700000|2021-12-02 09:35:00|6818|6816.2|6820.3|6818.5|6821.4|6819.6|6817.9|6816.1|437
1638438000000|2021-12-02 09:40:00|6820.2|6818.4|6818.2|6816.4|6820.6|6818.8|6818.1|6816.3|359
1638438300000|2021-12-02 09:45:00|6818.1|6816.3|6818.9|6817.1|6820.4|6818.6|6817.3|6815.5|375
1638438600000|2021-12-02 09:50:00|6819|6817.2|6819.5|6817.7|6820.4|6818.6|6818|6816.2|372
1638438900000|2021-12-02 09:55:00|6819.4|6817.6|6822|6820.2|6822|6820.2|6816.9|6815.1|345
1638439200000|2021-12-02 10:00:00|6822.1|6820.3|6820.7|6818.9|6824.9|6823.1|6820.4|6818.6|447
1638439500000|2021-12-02 10:05:00|6820.5|6818.7|6820.9|6819.1|6821.1|6819.3|6818.4|6816.6|401
1638439800000|2021-12-02 10:10:00|6820.8|6819|6815.4|6813.6|6821|6819.2|6815.3|6813.5|409
1638440100000|2021-12-02 10:15:00|6815.3|6813.5|6815.4|6813.6|6816.5|6814.7|6812.5|6810.7|566
1638440400000|2021-12-02 10:20:00|6815.5|6813.7|6816.9|6815.1|6817.4|6815.6|6812.1|6810.3|462
1638440700000|2021-12-02 10:25:00|6817|6815.2|6813.9|6812.1|6817.7|6815.9|6813.9|6812.1|451
1638441000000|2021-12-02 10:30:00|6813.8|6812|6813.6|6811.8|6814.4|6812.5|6811.3|6809.5|468
1638441300000|2021-12-02 10:35:00|6813.7|6811.9|6820.1|6817.1|6820.3|6817.6|6812.2|6810.4|483
1638441600000|2021-12-02 10:40:00|6820.3|6817.3|6815.6|6813.8|6820.3|6818.4|6814.9|6812.6|456
1638441900000|2021-12-02 10:45:00|6815.7|6813.9|6815.2|6813.4|6818.3|6816.2|6815|6812.5|407
1638442200000|2021-12-02 10:50:00|6815.4|6813.6|6813.8|6812|6816.4|6813.8|6812.8|6811|459
1638442500000|2021-12-02 10:55:00|6813.7|6811.9|6814.6|6812.8|6816.2|6814.4|6813.7|6811.9|373
1638442800000|2021-12-02 11:00:00|6814.7|6812.9|6814.2|6812.4|6815.8|6814|6811.4|6809.6|348
1638443100000|2021-12-02 11:05:00|6814.3|6812.5|6814.9|6813.1|6816.3|6814.5|6814|6812.2|351
1638443400000|2021-12-02 11:10:00|6815|6813.2|6813.1|6811.3|6815|6813.2|6810.5|6808.7|420
1638443700000|2021-12-02 11:15:00|6813|6811.2|6811.2|6809.4|6813.1|6811.3|6811|6809.2|496
1638444000000|2021-12-02 11:20:00|6811.1|6809.3|6811.1|6809.3|6813.2|6811.2|6811|6809.2|503
1638444300000|2021-12-02 11:25:00|6811|6809.2|6810.8|6809|6812.3|6809.6|6809.2|6807.4|376
1638444600000|2021-12-02 11:30:00|6810.9|6809.1|6813.4|6811.6|6814.8|6812.9|6810.9|6809.1|366
1638444900000|2021-12-02 11:35:00|6813.3|6811.5|6809|6807.2|6814.4|6812.6|6807.9|6805.7|466
1638445200000|2021-12-02 11:40:00|6809.1|6807.3|6810.5|6808.7|6811.2|6809.4|6808.7|6806.9|326
1638445500000|2021-12-02 11:45:00|6810.4|6808.6|6810.6|6808.8|6811.5|6809.7|6808.4|6806.6|358
1638445800000|2021-12-02 11:50:00|6810.7|6808.9|6811.4|6809.6|6811.5|6809.7|6809.6|6807.8|328
1638446100000|2021-12-02 11:55:00|6811.5|6809.7|6814.2|6812.4|6815.1|6813.3|6811.2|6809.4|350
1638446400000|2021-12-02 12:00:00|6814.1|6812.3|6814.3|6812.5|6815.7|6813.9|6813.9|6812.1|341
1638446700000|2021-12-02 12:05:00|6814.4|6812.6|6807.7|6805.9|6814.7|6812.9|6807.3|6805.5|445
1638447000000|2021-12-02 12:10:00|6807.6|6805.8|6804.7|6802.9|6807.7|6805.9|6803.9|6802.1|415
1638447300000|2021-12-02 12:15:00|6804.6|6802.8|6804.3|6802.5|6805.6|6803.8|6803.2|6801.4|349
1638447600000|2021-12-02 12:20:00|6804.5|6802.7|6807.1|6805.3|6807.4|6805.6|6804.3|6802.5|346
1638447900000|2021-12-02 12:25:00|6807|6805.2|6805.3|6803.5|6807.1|6805.3|6803.8|6802|431
1638448200000|2021-12-02 12:30:00|6805.2|6803.4|6803|6801.2|6805.2|6803.4|6802.6|6800.8|389
1638448500000|2021-12-02 12:35:00|6802.7|6800.9|6803.7|6801.9|6807|6804.7|6802.7|6800.9|456
1638448800000|2021-12-02 12:40:00|6803.6|6801.8|6805.5|6803.7|6806.2|6804|6802.3|6800.3|473
1638449100000|2021-12-02 12:45:00|6805.4|6803.6|6805.3|6803.5|6808.1|6806.3|6804.8|6803|430
1638449400000|2021-12-02 12:50:00|6805.2|6803.4|6809.3|6807.5|6809.9|6808|6805.1|6803.3|418
1638449700000|2021-12-02 12:55:00|6809.4|6807.6|6811.9|6810.1|6811.9|6810.1|6807.8|6806|444
1638450000000|2021-12-02 13:00:00|6811.8|6810|6810.9|6809.1|6812.3|6810.5|6809.7|6807.9|535
1638450300000|2021-12-02 13:05:00|6810.8|6809|6809.7|6807.9|6811.3|6809.5|6808.3|6806.5|453
1638450600000|2021-12-02 13:10:00|6809.8|6808|6806.4|6804.6|6811|6809.2|6805.5|6803.7|402
1638450900000|2021-12-02 13:15:00|6806.3|6804.5|6806.3|6804.5|6808.2|6806.4|6805.1|6803.3|428
1638451200000|2021-12-02 13:20:00|6806.1|6804.3|6807.5|6805.7|6809.1|6807.3|6806.1|6804.3|499
1638451500000|2021-12-02 13:25:00|6807.6|6805.8|6808.6|6805.6|6809.2|6806.9|6803.6|6801.8|484
1638451800000|2021-12-02 13:30:00|6808.5|6805.5|6807.1|6805.3|6810.2|6807.5|6805.8|6803.4|454
1638452100000|2021-12-02 13:35:00|6807|6805.2|6804.2|6802.4|6807.4|6805.6|6802.5|6800.7|379
1638452400000|2021-12-02 13:40:00|6804.4|6802.6|6801.9|6800.1|6805.4|6803.6|6800.5|6798.7|509
1638452700000|2021-12-02 13:45:00|6801.8|6800|6803.4|6801.6|6803.8|6802|6801.3|6799.5|437
1638453000000|2021-12-02 13:50:00|6803.3|6801.5|6803.2|6801.4|6804.9|6803.1|6802.2|6800.4|418
1638453300000|2021-12-02 13:55:00|6803.4|6801.6|6805|6803.2|6807.2|6805.4|6802|6800.2|444
1638453600000|2021-12-02 14:00:00|6804.7|6802.9|6806.6|6804.8|6807.4|6805.6|6803.5|6801.7|478
1638453900000|2021-12-02 14:05:00|6806.7|6804.9|6803.5|6801.7|6807|6805.2|6800.3|6798.5|489
1638454200000|2021-12-02 14:10:00|6803.6|6801.8|6801.5|6799.7|6805.9|6804.1|6800.6|6798.8|515
1638454500000|2021-12-02 14:15:00|6801.4|6799.6|6807|6805.2|6807.4|6805.6|6800.3|6798.5|443
1638454800000|2021-12-02 14:20:00|6806.8|6805|6806|6804.2|6807.6|6805.8|6805.3|6803.5|439
1638455100000|2021-12-02 14:25:00|6806.1|6804.3|6805|6803.2|6806.4|6804.6|6803.4|6801.6|403
1638455400000|2021-12-02 14:30:00|6805.1|6803.3|6803.5|6801.7|6808.5|6806.7|6803.5|6801.7|689
1638455700000|2021-12-02 14:35:00|6803.7|6801.9|6812|6810.2|6812.9|6811.1|6802.7|6800.9|593
1638456000000|2021-12-02 14:40:00|6812.1|6810.3|6816.2|6814.4|6816.7|6814.9|6811|6809.2|527
1638456300000|2021-12-02 14:45:00|6816.4|6814.6|6814.4|6812.6|6816.6|6814.7|6813.1|6811.3|553
1638456600000|2021-12-02 14:50:00|6814.6|6812.8|6818.4|6816.6|6821|6819.2|6812.6|6810.8|507
1638456900000|2021-12-02 14:55:00|6818.3|6816.5|6823.7|6821.9|6823.7|6821.9|6815.8|6814|580
1638457200000|2021-12-02 15:00:00|6823.8|6822|6831.1|6829.3|6831.8|6830|6820.7|6818.9|597
1638457500000|2021-12-02 15:05:00|6831|6829.2|6827.9|6826.1|6832.1|6830.3|6827.8|6826|573
1638457800000|2021-12-02 15:10:00|6828|6826.2|6828.3|6826.5|6829.3|6827.5|6825.7|6823.9|573
1638458100000|2021-12-02 15:15:00|6828.7|6826.9|6823.6|6821.8|6828.9|6827.1|6821.9|6820.1|498
1638458400000|2021-12-02 15:20:00|6823.7|6821.9|6824.1|6822.3|6824.4|6822.6|6821.1|6819.3|547
1638458700000|2021-12-02 15:25:00|6823.8|6822|6822.5|6820.7|6824.4|6822.6|6820.9|6819.1|523
1638459000000|2021-12-02 15:30:00|6822.4|6820.6|6823|6821.2|6825.6|6823.8|6821.6|6819.8|490
1638459300000|2021-12-02 15:35:00|6822.7|6820.9|6820.6|6818.8|6823.3|6821.5|6820.2|6818.4|541
1638459600000|2021-12-02 15:40:00|6820.7|6818.9|6817.7|6815.9|6823.2|6821.4|6817.6|6815.8|492
1638459900000|2021-12-02 15:45:00|6817.6|6815.8|6820.2|6818.4|6823.4|6821.6|6816.6|6814.8|586
1638460200000|2021-12-02 15:50:00|6820.4|6818.6|6815.7|6813.9|6821.4|6819.6|6814.4|6812.6|600
1638460500000|2021-12-02 15:55:00|6815.8|6814|6816.1|6814.3|6820.5|6818.7|6813.8|6812|644
1638460800000|2021-12-02 16:00:00|6816.2|6814.4|6818.1|6816.3|6818.3|6816.5|6811.3|6809.2|685
1638461100000|2021-12-02 16:05:00|6817.8|6816|6819.8|6818|6822|6820.2|6815.8|6814|567
1638461400000|2021-12-02 16:10:00|6819.7|6817.9|6818.6|6816.8|6820.6|6818.8|6817.6|6815.8|479
1638461700000|2021-12-02 16:15:00|6819.2|6817.4|6819.2|6817.4|6822.4|6820.6|6817.9|6816.1|509
1638462000000|2021-12-02 16:20:00|6819.3|6817.5|6817.8|6816|6821.2|6819.4|6817.5|6815.7|452
1638462300000|2021-12-02 16:25:00|6817.6|6815.8|6821.8|6820|6822.2|6820.4|6817.2|6815.4|383
1638462600000|2021-12-02 16:30:00|6821.9|6820.1|6817.9|6816.1|6822.7|6820.9|6816|6814.2|606
1638462900000|2021-12-02 16:35:00|6818|6816.2|6820.8|6819|6822.1|6820.3|6817.2|6815.4|524
1638463200000|2021-12-02 16:40:00|6821|6819.2|6815.7|6813.9|6822.9|6821.1|6815.2|6813.4|518
1638463500000|2021-12-02 16:45:00|6815.5|6813.7|6818.3|6816.5|6818.7|6816.9|6814.5|6812.7|504
1638463800000|2021-12-02 16:50:00|6818.2|6816.4|6817.6|6815.8|6819.2|6817.4|6815.1|6813.3|519
1638464100000|2021-12-02 16:55:00|6817.2|6815.4|6816.8|6815|6819|6817.2|6814.4|6812.6|529
1638464400000|2021-12-02 17:00:00|6816.6|6814.8|6816.1|6814.3|6817.3|6815.5|6811|6809.2|593
1638464700000|2021-12-02 17:05:00|6816.4|6814.6|6819.3|6817.5|6819.5|6817.7|6815.6|6813.8|539
1638465000000|2021-12-02 17:10:00|6819.4|6817.6|6817.4|6815.6|6819.4|6817.6|6816.8|6815|464
1638465300000|2021-12-02 17:15:00|6817.3|6815.5|6815.7|6813.9|6818.7|6816.9|6815.2|6813.4|436
1638465600000|2021-12-02 17:20:00|6815.8|6814|6817.1|6815.3|6818.2|6816.4|6815.5|6813.7|320
1638465900000|2021-12-02 17:25:00|6817|6815.2|6812.9|6811.1|6817|6815.2|6811.3|6809.5|419
1638466200000|2021-12-02 17:30:00|6812.7|6810.9|6810|6808.2|6813.2|6811.4|6808.8|6807|409
1638466500000|2021-12-02 17:35:00|6810.1|6808.3|6811.5|6809.7|6812.9|6811.1|6808.7|6806.9|477
1638466800000|2021-12-02 17:40:00|6811.6|6809.8|6809.2|6807.4|6812.3|6810.5|6808.9|6807.1|391
1638467100000|2021-12-02 17:45:00|6809.3|6807.5|6811.7|6809.9|6812.2|6810.4|6809|6807.2|401
1638467400000|2021-12-02 17:50:00|6811.6|6809.8|6810.8|6809|6811.7|6809.9|6809.5|6807.7|393
1638467700000|2021-12-02 17:55:00|6810.9|6809.1|6812|6807.1|6814.2|6810.6|6810.5|6807.1|406
1638468000000|2021-12-02 18:00:00|6812.4|6806.8|6808.7|6806.9|6815.4|6809.4|6807.3|6805|548
1638468300000|2021-12-02 18:05:00|6808.8|6807|6806.8|6805|6809.8|6808|6804.9|6803.1|443
1638468600000|2021-12-02 18:10:00|6806.9|6805.1|6808|6806.2|6808.1|6806.3|6804.9|6803.1|421
1638468900000|2021-12-02 18:15:00|6808.4|6806.6|6806.4|6804.6|6808.6|6806.8|6806|6804.2|394
1638469200000|2021-12-02 18:20:00|6806.6|6804.8|6804.3|6802.5|6807|6805.2|6803.8|6802|402
1638469500000|2021-12-02 18:25:00|6804.2|6802.4|6805.2|6803.4|6805.9|6804.1|6804|6802.2|408
1638469800000|2021-12-02 18:30:00|6805.3|6803.5|6807.9|6806.1|6808.3|6806.5|6803.9|6802.1|432
1638470100000|2021-12-02 18:35:00|6807.8|6806|6807.7|6805.9|6808.6|6806.8|6806.5|6804.7|291
1638470400000|2021-12-02 18:40:00|6807.5|6805.7|6807.4|6805.6|6808.4|6806.6|6807|6805.2|297
1638470700000|2021-12-02 18:45:00|6807.5|6805.7|6805.7|6803.9|6807.5|6805.7|6804|6802.2|408
1638471000000|2021-12-02 18:50:00|6805.6|6803.8|6807.8|6806|6808|6806.2|6804.4|6802.6|389
1638471300000|2021-12-02 18:55:00|6807.9|6806.1|6809.9|6808.1|6810.4|6808.6|6807.6|6805.8|307
1638471600000|2021-12-02 19:00:00|6809.8|6808|6811|6809.2|6811.7|6809.9|6809.4|6807.6|381
1638471900000|2021-12-02 19:05:00|6810.9|6809.1|6811.3|6809.5|6812.2|6810.4|6809.8|6808|335
1638472200000|2021-12-02 19:10:00|6811.6|6809.8|6809.8|6808|6812.1|6810.3|6809.5|6807.7|320
1638472500000|2021-12-02 19:15:00|6809.7|6807.9|6811.9|6810.1|6813.1|6811.3|6809.7|6807.9|323
1638472800000|2021-12-02 19:20:00|6812|6810.2|6811|6809.2|6812.1|6810.3|6810.5|6808.7|335
1638473100000|2021-12-02 19:25:00|6811.2|6809.4|6811.1|6809.3|6811.9|6810.1|6810.3|6808.5|303
1638473400000|2021-12-02 19:30:00|6811.2|6809.4|6810.1|6808.3|6811.5|6809.7|6809.6|6807.8|298
1638473700000|2021-12-02 19:35:00|6810.3|6808.5|6810|6808.2|6810.7|6808.9|6807.5|6805.7|296
1638474000000|2021-12-02 19:40:00|6810.1|6808.3|6809.7|6807.9|6810.4|6808.6|6808.8|6807|313
1638474300000|2021-12-02 19:45:00|6809.8|6808|6807.2|6805.4|6810|6808.2|6807.2|6805.4|298
1638474600000|2021-12-02 19:50:00|6807.5|6805.7|6807.5|6805.7|6808.1|6806.3|6806|6804.2|403
1638474900000|2021-12-02 19:55:00|6807.6|6805.8|6809.9|6808.1|6809.9|6808.1|6806.5|6804.7|426
1638475200000|2021-12-02 20:00:00|6809.8|6808|6811.9|6810.1|6812.5|6810.7|6809.7|6807.9|341
1638475500000|2021-12-02 20:05:00|6812|6810.2|6811.3|6809.5|6812.3|6810.5|6810.2|6808.4|310
1638475800000|2021-12-02 20:10:00|6811.2|6809.4|6809.9|6808.1|6811.3|6809.5|6807.8|6806|440
1638476100000|2021-12-02 20:15:00|6810.1|6808.3|6811.9|6810.1|6812.1|6810.3|6809.6|6807.8|357
1638476400000|2021-12-02 20:20:00|6811.6|6809.8|6811.3|6809.5|6813.2|6811.4|6810.8|6809|327
1638476700000|2021-12-02 20:25:00|6811.4|6809.6|6813.5|6811.7|6813.7|6811.9|6811.1|6809.3|325
1638477000000|2021-12-02 20:30:00|6813.6|6811.8|6815.4|6813.6|6817.1|6815.3|6813.3|6811.5|355
1638477300000|2021-12-02 20:35:00|6815.3|6813.5|6815.8|6814|6816.9|6815.1|6814.7|6812.9|334
1638477600000|2021-12-02 20:40:00|6815.9|6814.1|6815.4|6813.6|6817.6|6815.8|6815.3|6813.5|271
1638477900000|2021-12-02 20:45:00|6815.5|6813.7|6815.8|6814|6816.2|6814.4|6813.9|6812.1|377
1638478200000|2021-12-02 20:50:00|6815.5|6813.7|6816|6814.2|6816.2|6814.4|6813.2|6811.4|467
1638478500000|2021-12-02 20:55:00|6816.1|6814.3|6816.6|6814.8|6817.2|6815.4|6814|6812.2|435
1638478800000|2021-12-02 21:00:00|6816.3|6814.5|6816.7|6814.9|6817|6815.2|6815.2|6813.4|371
1638479100000|2021-12-02 21:05:00|6816.6|6814.8|6815.8|6814|6816.9|6815.1|6815.4|6813.6|187
1638479400000|2021-12-02 21:10:00|6815.9|6814.1|6815.8|6814|6817.2|6815.4|6815.7|6813.9|158
1638479700000|2021-12-02 21:15:00|6815.9|6814.1|6818.2|6816.4|6818.3|6816.5|6815.9|6814.1|196
1638480000000|2021-12-02 21:20:00|6818.1|6816.3|6817.2|6815.4|6818.4|6816.6|6816.8|6815|111
1638480300000|2021-12-02 21:25:00|6817.3|6815.5|6818.1|6816.3|6818.6|6816.8|6817|6815.2|141
1638480600000|2021-12-02 21:30:00|6818.2|6816.4|6818.7|6816.9|6819.1|6817.3|6818.2|6816.4|133
1638480900000|2021-12-02 21:35:00|6818.6|6816.8|6819.5|6817.7|6819.8|6818|6818.6|6816.8|142
1638481200000|2021-12-02 21:40:00|6819.4|6817.6|6819.7|6817.9|6820.3|6818.5|6819.4|6817.2|107
1638481500000|2021-12-02 21:45:00|6819.6|6817.8|6819.7|6817.9|6820.9|6818.5|6819.1|6816.8|110
1638481800000|2021-12-02 21:50:00|6820.4|6817.4|6819.4|6816.4|6820.9|6818.2|6818.9|6816.4|108
1638482100000|2021-12-02 21:55:00|6819.2|6816.2|6823.8|6810.8|6833|6820|6819.2|6810.8|306
1638482400000|2021-12-02 22:00:00|6823.5|6810.5|6819|6810.5|6823.6|6810.8|6817.6|6804.6|52
1638482700000|2021-12-02 22:05:00|6820.1|6809.4|6818.7|6811.4|6821.5|6811.8|6818.7|6808.7|105
1638483000000|2021-12-02 22:10:00|6818|6811.5|6819.7|6811|6821.8|6811.6|6818|6808.8|168
1638483300000|2021-12-02 22:15:00|6820.2|6810.5|6825.6|6812.6|6834.1|6821.1|6819.2|6809.8|274
1638483600000|2021-12-02 22:20:00|6826.2|6813.2|6821.5|6811.4|6826.9|6813.9|6821.1|6810|202
1638483900000|2021-12-02 22:25:00|6821.6|6811.3|6822.4|6814.9|6823.5|6815|6821.1|6809.8|270
1638484200000|2021-12-02 22:30:00|6822.5|6814.4|6822.1|6814.5|6822.8|6815.3|6821.1|6811.5|441
1638484500000|2021-12-02 22:35:00|6822.5|6814.3|6821.9|6816.3|6822.5|6816.7|6821.1|6814.2|411
1638484800000|2021-12-02 22:40:00|6821.5|6816|6821.3|6815.4|6822|6816.6|6820.7|6813.6|416
1638485100000|2021-12-02 22:45:00|6821|6815.2|6821.3|6815.1|6822.6|6815.9|6820.6|6813.6|401
1638485400000|2021-12-02 22:50:00|6821.4|6815|6819.6|6814.9|6821.8|6815.4|6818.7|6811.9|478
1638485700000|2021-12-02 22:55:00|6819.5|6814.8|6818.5|6814.1|6819.9|6815.1|6817.8|6813.6|220
1638486000000|2021-12-02 23:00:00|6818.4|6813.7|6818.6|6815.5|6826.6|6817.6|6817.9|6813.1|574
1638486300000|2021-12-02 23:05:00|6818.5|6815.6|6819.4|6816|6820.2|6816.5|6818.3|6815.3|277
1638486600000|2021-12-02 23:10:00|6819.5|6816.3|6814.9|6811.9|6820|6816.4|6814.1|6811.1|173
1638486900000|2021-12-02 23:15:00|6815.2|6812.2|6813.5|6810.5|6815.6|6812.6|6812.7|6809.8|183
1638487200000|2021-12-02 23:20:00|6813.8|6810.8|6816.1|6813.1|6816.5|6814|6813.8|6810.8|190
1638487500000|2021-12-02 23:25:00|6816|6813|6815|6813.2|6816.6|6813.6|6814.8|6812.4|138
1638487800000|2021-12-02 23:30:00|6814.9|6813.1|6815.1|6812.1|6815.7|6813.3|6813.8|6811.3|102
1638488100000|2021-12-02 23:35:00|6815|6812|6814.9|6813.1|6816.2|6813.3|6814.5|6812|92
1638488400000|2021-12-02 23:40:00|6814.8|6813|6814.2|6811.2|6815.2|6813.3|6813.6|6811.1|112
1638488700000|2021-12-02 23:45:00|6814.3|6811.3|6814.3|6811.3|6814.7|6811.9|6813.6|6811.1|92
1638489000000|2021-12-02 23:50:00|6814.2|6811.2|6813.6|6810.6|6814.3|6811.3|6812.9|6809.9|90
1638489300000|2021-12-02 23:55:00|6813.7|6810.7|6812.9|6809.9|6813.8|6810.8|6811.7|6809.2|97
1638489600000|2021-12-03 00:00:00|6813|6810|6808.2|6806.4|6813.1|6810.1|6808|6806.2|239
1638489900000|2021-12-03 00:05:00|6808.1|6806.3|6806.9|6805.1|6808.7|6806.9|6806.4|6804.6|187
1638490200000|2021-12-03 00:10:00|6807|6805.2|6807.3|6805.5|6809.3|6806.9|6806.4|6804.6|213
1638490500000|2021-12-03 00:15:00|6807.2|6805.4|6808.5|6806.7|6809|6807.2|6807.1|6805.3|217
1638490800000|2021-12-03 00:20:00|6808.6|6806.8|6809.3|6807.5|6809.6|6807.8|6808.3|6806.5|178
1638491100000|2021-12-03 00:25:00|6809.2|6807.4|6807|6805.2|6809.5|6807.7|6806.8|6805|181
1638491400000|2021-12-03 00:30:00|6807.1|6805.3|6804.7|6802.9|6807.1|6805.3|6804.2|6802.4|227
1638491700000|2021-12-03 00:35:00|6804.8|6803|6802.6|6800.8|6805|6803.2|6802.5|6800.7|219
1638492000000|2021-12-03 00:40:00|6802.5|6800.7|6803.4|6801.6|6803.7|6801.9|6802.5|6800.7|168
1638492300000|2021-12-03 00:45:00|6803.3|6801.5|6802.1|6800.3|6803.5|6801.7|6802|6800.2|204
1638492600000|2021-12-03 00:50:00|6802|6800.2|6801.7|6799.9|6802|6800.2|6800.1|6798.3|190
1638492900000|2021-12-03 00:55:00|6801.6|6799.8|6799.6|6797.8|6802.3|6800.5|6799.5|6797.7|264
1638493200000|2021-12-03 01:00:00|6799.7|6797.9|6800.1|6798.3|6800.1|6798.3|6797.1|6795.3|339
1638493500000|2021-12-03 01:05:00|6800.2|6798.4|6799.8|6798|6801|6799.2|6797.9|6796.1|400
1638493800000|2021-12-03 01:10:00|6799.9|6798.1|6795.5|6793.7|6799.9|6798.1|6795|6793.2|324
1638494100000|2021-12-03 01:15:00|6795.4|6793.6|6793.5|6791.7|6795.5|6793.7|6793|6791.2|320
1638494400000|2021-12-03 01:20:00|6793.8|6792|6794.5|6792.7|6794.9|6793.1|6793|6791.2|299
1638494700000|2021-12-03 01:25:00|6794.4|6792.6|6790.7|6788.9|6795.4|6793.6|6790.6|6788.8|259
1638495000000|2021-12-03 01:30:00|6790.6|6788.8|6790.2|6788.4|6791.2|6789.4|6787.2|6785.4|391
1638495300000|2021-12-03 01:35:00|6790.1|6788.3|6792|6790.2|6792.1|6790.3|6789.1|6787.3|333
1638495600000|2021-12-03 01:40:00|6791.9|6790.1|6793|6790|6793.4|6790.8|6790.7|6788.9|373
1638495900000|2021-12-03 01:45:00|6792.3|6790.5|6792|6790.2|6793|6791.2|6790|6788|407
1638496200000|2021-12-03 01:50:00|6791.9|6790.1|6792.8|6791|6792.8|6791|6791|6789.2|300
1638496500000|2021-12-03 01:55:00|6792.6|6790.8|6791.4|6789.6|6793.1|6791.3|6791|6789.2|328
1638496800000|2021-12-03 02:00:00|6791.6|6789.8|6790.8|6789|6791.9|6790.1|6790.8|6789|240
1638497100000|2021-12-03 02:05:00|6790.7|6788.9|6790.5|6788.7|6791.6|6789.8|6790.3|6788.5|292
1638497400000|2021-12-03 02:10:00|6790.6|6788.8|6791.3|6789.5|6791.6|6789.8|6790.2|6788.4|278
1638497700000|2021-12-03 02:15:00|6791.2|6789.4|6790.5|6788.7|6791.8|6790|6790.4|6788.6|190
1638498000000|2021-12-03 02:20:00|6790.6|6788.8|6787|6785.2|6791|6789.2|6786.9|6785.1|204
1638498300000|2021-12-03 02:25:00|6786.9|6785.1|6788|6786.2|6788.2|6786.4|6786.8|6785|257
1638498600000|2021-12-03 02:30:00|6787.9|6786.1|6788|6786.2|6788.2|6786.4|6786.8|6785|250
1638498900000|2021-12-03 02:35:00|6788.1|6786.3|6787.6|6785.8|6788.7|6786.9|6787.3|6785.5|227
1638499200000|2021-12-03 02:40:00|6787.7|6785.9|6787.8|6786|6789.5|6787.7|6787.5|6785.7|215
1638499500000|2021-12-03 02:45:00|6787.9|6786.1|6789.3|6787.5|6789.6|6787.8|6787.9|6786.1|252
1638499800000|2021-12-03 02:50:00|6789.4|6787.6|6788.5|6786.7|6789.8|6788|6787.3|6785.5|197
1638500100000|2021-12-03 02:55:00|6788.4|6786.6|6787.5|6785.7|6789.1|6787.3|6787.5|6785.7|235
1638500400000|2021-12-03 03:00:00|6787.6|6785.8|6786.9|6785.1|6787.6|6785.8|6786.2|6784.4|262
1638500700000|2021-12-03 03:05:00|6787|6785.2|6786.7|6784.9|6787|6785.2|6786.2|6784.4|182
1638501000000|2021-12-03 03:10:00|6786.8|6785|6785.7|6783.9|6787.2|6785.4|6785.5|6783.7|216
1638501300000|2021-12-03 03:15:00|6785.6|6783.8|6786.2|6784.4|6787.1|6785.3|6785.5|6783.7|223
1638501600000|2021-12-03 03:20:00|6786.3|6784.5|6785.2|6783.4|6786.8|6785|6785|6783.2|237
1638501900000|2021-12-03 03:25:00|6785.3|6783.5|6785.7|6783.9|6785.9|6784.1|6785|6783.2|169
1638502200000|2021-12-03 03:30:00|6785.8|6784|6785.3|6783.5|6786|6784.2|6784.9|6783.1|202
1638502500000|2021-12-03 03:35:00|6785.2|6783.4|6786.9|6785.1|6787.2|6785.4|6785.2|6783.4|185
1638502800000|2021-12-03 03:40:00|6787|6785.2|6791.1|6789.3|6791.4|6789.6|6786.8|6785|197
1638503100000|2021-12-03 03:45:00|6791|6789.2|6791.2|6789.4|6791.9|6790.1|6790|6788.2|206
1638503400000|2021-12-03 03:50:00|6791.3|6789.5|6792.3|6790.5|6793.2|6791.4|6791|6789.2|252
1638503700000|2021-12-03 03:55:00|6792.4|6790.6|6789.8|6788|6792.4|6790.6|6789.6|6787.8|260
1638504000000|2021-12-03 04:00:00|6789.7|6787.9|6790.7|6788.9|6791.3|6789.5|6788.9|6787.1|266
1638504300000|2021-12-03 04:05:00|6790.8|6789|6792.3|6790.5|6792.3|6790.5|6790.5|6788.7|229
1638504600000|2021-12-03 04:10:00|6792.2|6790.4|6793.9|6792.1|6793.9|6792.1|6791.7|6789.9|205
1638504900000|2021-12-03 04:15:00|6793.8|6792|6794|6792.2|6794.7|6792.9|6793.4|6791.6|221
1638505200000|2021-12-03 04:20:00|6794.1|6792.3|6794.1|6792.3|6795.1|6793.3|6793.6|6791.8|211
1638505500000|2021-12-03 04:25:00|6794.2|6792.4|6796|6794.2|6796.2|6794.4|6794.2|6792.4|236
1638505800000|2021-12-03 04:30:00|6795.8|6794|6795.9|6794.1|6796.1|6794.3|6794.6|6792.8|172
1638506100000|2021-12-03 04:35:00|6796|6794.2|6795.9|6794.1|6796.3|6794.5|6795.6|6793.8|134
1638506400000|2021-12-03 04:40:00|6796.2|6794.4|6797.3|6795.5|6797.5|6795.7|6796.1|6794.3|247
1638506700000|2021-12-03 04:45:00|6797.2|6795.4|6796|6794.2|6797.3|6795.5|6795.6|6793.8|217
1638507000000|2021-12-03 04:50:00|6795.9|6794.1|6795.4|6793.6|6796.2|6794.4|6795|6793.2|183
1638507300000|2021-12-03 04:55:00|6795.5|6793.7|6795.4|6793.6|6796.3|6794.5|6795|6793.2|240
1638507600000|2021-12-03 05:00:00|6795.5|6793.7|6796.7|6794.9|6797.3|6795.5|6795.3|6793.5|224
1638507900000|2021-12-03 05:05:00|6796.8|6795|6796.7|6794.9|6797.6|6795.8|6796.3|6794.5|182
1638508200000|2021-12-03 05:10:00|6796.8|6795|6796.6|6794.8|6797.3|6795.5|6796.5|6794.7|154
1638508500000|2021-12-03 05:15:00|6796.7|6794.9|6793.4|6791.6|6797|6795.2|6793.4|6791.6|239
1638508800000|2021-12-03 05:20:00|6793.3|6791.5|6794.9|6793.1|6795.1|6793.3|6792.9|6791.1|243
1638509100000|2021-12-03 05:25:00|6795|6793.2|6795.8|6794|6796.2|6794.4|6794.4|6792.6|236
1638509400000|2021-12-03 05:30:00|6795.9|6794.1|6797.9|6796.1|6798.3|6796.5|6794.9|6793.1|333
1638509700000|2021-12-03 05:35:00|6798|6796.2|6801|6799.2|6801.2|6799.4|6797.8|6796|320
1638510000000|2021-12-03 05:40:00|6801.1|6799.3|6801.6|6799.8|6802.5|6800.7|6800.6|6798.8|232
1638510300000|2021-12-03 05:45:00|6801.5|6799.7|6800.5|6798.7|6801.9|6800.1|6800.3|6798.5|250
1638510600000|2021-12-03 05:50:00|6800.6|6798.8|6801.5|6799.7|6801.9|6800.1|6800.3|6798.5|225
1638510900000|2021-12-03 05:55:00|6801.6|6799.8|6798.3|6796.5|6801.7|6799.9|6798.2|6796.4|263
1638511200000|2021-12-03 06:00:00|6798.4|6796.6|6798.7|6796.9|6801.3|6799.5|6798.3|6796.5|321
1638511500000|2021-12-03 06:05:00|6798.8|6797|6800.7|6798.9|6801.1|6799.3|6798.4|6796.6|267
1638511800000|2021-12-03 06:10:00|6800.8|6799|6800.3|6798.5|6801.5|6799.7|6799.3|6797.5|237
1638512100000|2021-12-03 06:15:00|6800.4|6798.6|6798.5|6796.7|6800.4|6798.6|6798.4|6796.6|200
1638512400000|2021-12-03 06:20:00|6798.6|6796.8|6797.9|6796.1|6799.2|6797.4|6797.6|6795.8|183
1638512700000|2021-12-03 06:25:00|6797.8|6796|6795.6|6793.8|6798.4|6796.6|6795.3|6793.5|249
1638513000000|2021-12-03 06:30:00|6795.7|6793.9|6793.7|6791.9|6796.2|6794.4|6793.3|6791.5|188
1638513300000|2021-12-03 06:35:00|6793.8|6792|6792.2|6790.4|6794.1|6792.3|6792.1|6790.3|276
1638513600000|2021-12-03 06:40:00|6792.3|6790.5|6790.5|6788.7|6793|6791.2|6790.2|6788.4|199
1638513900000|2021-12-03 06:45:00|6790.6|6788.8|6789.2|6787.4|6790.7|6788.9|6788.7|6786.9|258
1638514200000|2021-12-03 06:50:00|6789.3|6787.5|6788.5|6786.7|6789.3|6787.5|6786.4|6784.6|262
1638514500000|2021-12-03 06:55:00|6788.6|6786.8|6784.4|6782.6|6788.6|6786.8|6784.1|6782.3|384
1638514800000|2021-12-03 07:00:00|6784.3|6782.5|6783.1|6781.3|6784.9|6783.1|6781.2|6779.4|431
1638515100000|2021-12-03 07:05:00|6783|6781.2|6782|6780.2|6784.3|6782.5|6781.1|6779.3|505
1638515400000|2021-12-03 07:10:00|6781.9|6780.1|6782.5|6780.7|6783.6|6781.8|6781.8|6780|419
1638515700000|2021-12-03 07:15:00|6782.4|6780.6|6781.5|6779.7|6783.1|6781.3|6780.9|6779.1|359
1638516000000|2021-12-03 07:20:00|6781.3|6779.5|6779.2|6777.4|6782.8|6781|6779.1|6777.3|309
1638516300000|2021-12-03 07:25:00|6779.1|6777.3|6780.9|6779.1|6781.3|6779.5|6779|6777.2|243
1638516600000|2021-12-03 07:30:00|6781|6779.2|6781.2|6779.4|6781.3|6779.5|6779.4|6777.6|332
1638516900000|2021-12-03 07:35:00|6781.3|6779.5|6781.8|6780|6782.5|6780.7|6780.1|6778.3|281
1638517200000|2021-12-03 07:40:00|6781.9|6780.1|6783.5|6781.7|6783.6|6781.8|6781.1|6779.3|278
1638517500000|2021-12-03 07:45:00|6783.6|6781.8|6783.7|6781.9|6784.4|6782.6|6782.2|6780.4|270
1638517800000|2021-12-03 07:50:00|6783.6|6781.8|6783.1|6781.3|6784.5|6782.7|6781.3|6779.5|311
1638518100000|2021-12-03 07:55:00|6783|6781.2|6787.4|6785.6|6787.4|6785.6|6782.7|6780.9|343
1638518400000|2021-12-03 08:00:00|6787.3|6785.5|6787.6|6785.8|6788.7|6786.9|6785.7|6783.9|467
1638518700000|2021-12-03 08:05:00|6787.5|6785.7|6785.2|6783.4|6787.8|6786|6783.9|6782.1|394
1638519000000|2021-12-03 08:10:00|6785.3|6783.5|6787.9|6786.1|6788.1|6786.3|6785.2|6783.4|380
1638519300000|2021-12-03 08:15:00|6788|6786.2|6786.8|6785|6788|6786.2|6785.3|6783.5|415
1638519600000|2021-12-03 08:20:00|6786.7|6784.9|6788|6786.2|6788.5|6786.7|6784.5|6782.7|424
1638519900000|2021-12-03 08:25:00|6787.9|6786.1|6785.7|6783.9|6788.5|6786.7|6784.4|6782.6|397
1638520200000|2021-12-03 08:30:00|6785.6|6783.8|6782.5|6780.7|6785.9|6784.1|6781.4|6779.6|479
1638520500000|2021-12-03 08:35:00|6782.4|6780.6|6779.4|6777.6|6782.6|6780.8|6779.2|6777.4|431
1638520800000|2021-12-03 08:40:00|6779.3|6777.5|6778.4|6776.6|6779.9|6778.1|6778.1|6776.3|385
1638521100000|2021-12-03 08:45:00|6778.3|6776.5|6778.3|6776.5|6778.6|6776.8|6777.2|6775.3|280
1638521400000|2021-12-03 08:50:00|6778.7|6776.9|6778.1|6776.3|6779|6776.9|6777.4|6775.6|320
1638521700000|2021-12-03 08:55:00|6778|6776.2|6778|6776.2|6779.2|6776.9|6777.6|6775.8|337
1638522000000|2021-12-03 09:00:00|6777.9|6776.1|6778.9|6777.1|6779.2|6777.4|6776.1|6774.3|399
1638522300000|2021-12-03 09:05:00|6778.8|6777|6777.3|6775.5|6779.4|6777.6|6776.8|6775|362
1638522600000|2021-12-03 09:10:00|6777.2|6775.4|6777.8|6776|6778.6|6776.8|6776.3|6774.5|330
1638522900000|2021-12-03 09:15:00|6777.7|6775.9|6778.1|6776.3|6780|6778.2|6777.6|6775.8|340
1638523200000|2021-12-03 09:20:00|6778|6776.2|6776.4|6774.6|6778.3|6776.5|6776.2|6774.4|272
1638523500000|2021-12-03 09:25:00|6776.3|6774.5|6778.3|6776.5|6778.4|6776.6|6776.3|6774.5|306
1638523800000|2021-12-03 09:30:00|6778.2|6776.4|6775.3|6773.5|6778.6|6776.8|6774.4|6772.6|340
1638524100000|2021-12-03 09:35:00|6775.4|6773.6|6776.7|6774.9|6777.5|6775.7|6774.6|6772.8|321
1638524400000|2021-12-03 09:40:00|6776.6|6774.8|6777.7|6775.9|6778.8|6777|6776.2|6774.4|320
1638524700000|2021-12-03 09:45:00|6777.8|6776|6775.9|6774.1|6778.3|6776.5|6775.8|6774|286
1638525000000|2021-12-03 09:50:00|6776|6774.2|6775|6773.2|6776.1|6774.3|6774.3|6772.5|264
1638525300000|2021-12-03 09:55:00|6774.9|6773.1|6778.2|6776.4|6778.3|6776.5|6774.9|6773.1|310
1638525600000|2021-12-03 10:00:00|6778.3|6776.5|6777.8|6776|6778.8|6777|6777|6775.2|360
1638525900000|2021-12-03 10:05:00|6777.7|6775.9|6776.3|6774.5|6778.3|6776.5|6775.5|6773.7|313
1638526200000|2021-12-03 10:10:00|6776.2|6774.4|6777.3|6775.5|6779.6|6777.8|6775.9|6774.1|363
1638526500000|2021-12-03 10:15:00|6777.2|6775.4|6775.2|6773.4|6777.3|6775.5|6775|6773.2|395
1638526800000|2021-12-03 10:20:00|6775.3|6773.5|6776|6774.2|6776|6774.2|6774.4|6772.6|326
1638527100000|2021-12-03 10:25:00|6776.1|6774.3|6777.3|6775.5|6778.2|6776.4|6775.8|6774|322
1638527400000|2021-12-03 10:30:00|6777.5|6775.7|6776.7|6774.9|6778.2|6776.4|6776.7|6774.9|301
1638527700000|2021-12-03 10:35:00|6776.6|6774.8|6776.9|6775.1|6777.5|6775.7|6775.7|6773.9|365
1638528000000|2021-12-03 10:40:00|6777|6775.2|6776.7|6774.9|6777.7|6775.9|6775.6|6773.8|361
1638528300000|2021-12-03 10:45:00|6776.8|6775|6778.8|6777|6779.5|6777.7|6776.3|6774.5|344
1638528600000|2021-12-03 10:50:00|6778.9|6777.1|6776.5|6774.7|6779.5|6777.7|6776.5|6774.7|332
1638528900000|2021-12-03 10:55:00|6776.7|6774.9|6778.2|6776.4|6778.9|6777.1|6776.3|6774.5|286
1638529200000|2021-12-03 11:00:00|6778.3|6776.5|6776.6|6774.8|6780|6778.2|6776.4|6774.6|439
1638529500000|2021-12-03 11:05:00|6776.7|6774.9|6778.2|6776.4|6778.6|6776.8|6775.7|6773.9|390
1638529800000|2021-12-03 11:10:00|6778.3|6776.5|6776.8|6775|6779.1|6777.3|6776.8|6775|358
1638530100000|2021-12-03 11:15:00|6776.9|6775.1|6779.4|6777.6|6779.7|6777.9|6776.3|6774.5|339
1638530400000|2021-12-03 11:20:00|6779.3|6777.5|6783.2|6781.4|6783.5|6781.7|6778.5|6776.7|339
1638530700000|2021-12-03 11:25:00|6783.3|6781.5|6784.3|6782.5|6786.2|6784.4|6783.2|6781.4|289
1638531000000|2021-12-03 11:30:00|6784.2|6782.4|6785.2|6783.4|6785.3|6783.5|6783.9|6782.1|298
1638531300000|2021-12-03 11:35:00|6785.1|6783.3|6787.5|6785.7|6787.5|6785.7|6785.1|6783.3|297
1638531600000|2021-12-03 11:40:00|6787.6|6785.8|6790.4|6788.6|6790.9|6789.1|6787.4|6785.6|341
1638531900000|2021-12-03 11:45:00|6790.5|6788.7|6792|6790.2|6792.2|6790.4|6790|6788.2|311
1638532200000|2021-12-03 11:50:00|6792.1|6790.3|6790.1|6788.3|6792.8|6791|6789.9|6788.1|326
1638532500000|2021-12-03 11:55:00|6790.2|6788.4|6792.8|6791|6793.5|6791.7|6790.2|6788.4|377
1638532800000|2021-12-03 12:00:00|6792.7|6790.9|6792.4|6790.6|6793|6791.2|6790.9|6789.1|337
1638533100000|2021-12-03 12:05:00|6792.3|6790.5|6789|6787.2|6792.4|6790.6|6788.9|6787.1|328
1638533400000|2021-12-03 12:10:00|6789.1|6787.3|6791.6|6789.8|6792.2|6790.4|6788.9|6787.1|303
1638533700000|2021-12-03 12:15:00|6791.4|6789.6|6792.3|6790.5|6792.7|6790.9|6791.2|6789.4|268
1638534000000|2021-12-03 12:20:00|6792.4|6790.6|6791.5|6789.7|6792.4|6790.6|6791.2|6789.4|298
1638534300000|2021-12-03 12:25:00|6791.6|6789.8|6794|6792.2|6794|6792.2|6790.7|6788.9|311
1638534600000|2021-12-03 12:30:00|6793.9|6792.1|6792.3|6790.5|6794.3|6792.5|6791.7|6789.9|339
1638534900000|2021-12-03 12:35:00|6792.2|6790.4|6792.3|6790.5|6793.3|6791.5|6790.8|6789|350
1638535200000|2021-12-03 12:40:00|6792.4|6790.6|6793.2|6791.4|6793.3|6791.5|6790.8|6789|329
1638535500000|2021-12-03 12:45:00|6793.1|6791.3|6794.5|6792.7|6795.2|6793.4|6792.7|6790.9|352
1638535800000|2021-12-03 12:50:00|6794.6|6792.8|6793|6791.2|6795.5|6793.7|6791.7|6789.9|335
1638536100000|2021-12-03 12:55:00|6792.8|6791|6790.8|6789|6793.5|6791.7|6790.3|6788.5|373
1638536400000|2021-12-03 13:00:00|6790.9|6789.1|6791.4|6789.6|6793.2|6791.4|6790|6788.2|382
1638536700000|2021-12-03 13:05:00|6791.5|6789.7|6791.5|6789.7|6792.3|6790.5|6790.2|6788.4|347
1638537000000|2021-12-03 13:10:00|6791.2|6789.4|6789.4|6787.6|6791.6|6789.8|6788.9|6787.1|411
1638537300000|2021-12-03 13:15:00|6789.5|6787.7|6788.3|6786.5|6790|6788.2|6787.5|6785.7|428
1638537600000|2021-12-03 13:20:00|6787.8|6786|6785.7|6783.9|6790.2|6788.4|6785.7|6783.9|368
1638537900000|2021-12-03 13:25:00|6785.6|6783.8|6793.7|6780.7|6793.8|6785.1|6783.9|6777.5|445
1638538200000|2021-12-03 13:30:00|6793.8|6780.8|6798.8|6795.8|6819.4|6816.4|6793.2|6780.2|970
1638538500000|2021-12-03 13:35:00|6798.7|6795.7|6801.6|6799.8|6808.5|6805.5|6797.1|6794.1|905
1638538800000|2021-12-03 13:40:00|6802.4|6799.4|6799.6|6796.6|6802.4|6799.6|6794.6|6791.6|752
1638539100000|2021-12-03 13:45:00|6798.9|6797.1|6788|6785|6801.4|6799|6779.9|6777.5|790
1638539400000|2021-12-03 13:50:00|6787.8|6784.8|6785.1|6783.3|6790.1|6787.8|6780.7|6778.8|748
1638539700000|2021-12-03 13:55:00|6785.3|6783.5|6787.5|6785.7|6793.1|6790.8|6785.2|6783.4|705
1638540000000|2021-12-03 14:00:00|6787.7|6785.9|6783.7|6781.9|6788.3|6786.5|6780.7|6778.9|736
1638540300000|2021-12-03 14:05:00|6783.3|6781.5|6776.9|6775.1|6787.1|6785.1|6774.7|6772.9|730
1638540600000|2021-12-03 14:10:00|6776.7|6774.9|6776.3|6774.5|6779.2|6777.4|6774.2|6772.4|643
1638540900000|2021-12-03 14:15:00|6776.4|6774.6|6778.8|6777|6778.9|6777.1|6774|6772.2|656
1638541200000|2021-12-03 14:20:00|6778.9|6777.1|6773.7|6771.9|6780.1|6778.3|6773.1|6771.3|566
1638541500000|2021-12-03 14:25:00|6773.8|6772|6775.9|6774.1|6778|6775.5|6772.8|6771|538
1638541800000|2021-12-03 14:30:00|6776.3|6774.5|6773.6|6771.8|6779.7|6777.7|6772.9|6771.1|758
1638542100000|2021-12-03 14:35:00|6773.5|6771.7|6774.7|6772.9|6776.6|6774.8|6771|6769.2|635
1638542400000|2021-12-03 14:40:00|6774.6|6772.8|6769|6766|6775.4|6773.6|6766.1|6764.3|621
1638542700000|2021-12-03 14:45:00|6768.9|6765.9|6766.7|6764.9|6769.7|6767.9|6764.7|6762.9|668
1638543000000|2021-12-03 14:50:00|6766.8|6765|6765.5|6763.7|6769.6|6767.6|6765.5|6763.7|711
1638543300000|2021-12-03 14:55:00|6765.6|6763.8|6767.5|6764.5|6778|6769.7|6765.5|6763.7|664
1638543600000|2021-12-03 15:00:00|6767.6|6764.6|6762.3|6760.5|6767.7|6764.7|6761.6|6759.2|829
1638543900000|2021-12-03 15:05:00|6762.5|6760.7|6756.6|6754.8|6763.5|6760.9|6756.1|6754|560
1638544200000|2021-12-03 15:10:00|6756.5|6754.7|6754.3|6752.5|6761.3|6759.2|6754.2|6752.1|646
1638544500000|2021-12-03 15:15:00|6754.2|6752.4|6756|6754.2|6759|6757.2|6754|6752.2|637
1638544800000|2021-12-03 15:20:00|6756.1|6754.3|6759.2|6757.4|6759.9|6757.5|6755.5|6753.7|542
1638545100000|2021-12-03 15:25:00|6759.1|6757.3|6753.5|6751.7|6759.4|6757.6|6753.4|6751.4|606
1638545400000|2021-12-03 15:30:00|6753.4|6751.6|6753.9|6752.1|6756.1|6753.8|6751.4|6749.1|677
1638545700000|2021-12-03 15:35:00|6754|6752.2|6757.1|6755.3|6759.1|6757.3|6752.9|6751.1|588
1638546000000|2021-12-03 15:40:00|6757.2|6755.4|6753.2|6751.4|6758|6755.5|6751.8|6749.4|564
1638546300000|2021-12-03 15:45:00|6753.1|6751.3|6753.7|6751.9|6755.7|6753.8|6751.3|6749.1|641
1638546600000|2021-12-03 15:50:00|6753.6|6751.8|6759.5|6757.7|6760.9|6759.1|6753.1|6751.3|668
1638546900000|2021-12-03 15:55:00|6759.4|6757.6|6756.7|6754.9|6760.6|6758.8|6754.9|6752.7|685
1638547200000|2021-12-03 16:00:00|6756.4|6754.6|6763.1|6761.3|6763.7|6761.5|6755.1|6752.8|687
1638547500000|2021-12-03 16:05:00|6763|6761.2|6761.8|6760|6764.2|6761.9|6757.6|6755.5|622
1638547800000|2021-12-03 16:10:00|6762.3|6759.3|6757.9|6756.1|6763.1|6760.8|6755.9|6754.1|635
1638548100000|2021-12-03 16:15:00|6757.8|6756|6753.1|6751.3|6759.2|6757.4|6752.1|6750|611
1638548400000|2021-12-03 16:20:00|6753|6751.2|6755|6753.2|6757.7|6755.7|6752.8|6750.5|630
1638548700000|2021-12-03 16:25:00|6755.1|6753.3|6759.1|6757.3|6759.3|6757.5|6754.8|6753|561
1638549000000|2021-12-03 16:30:00|6759.2|6757.4|6759.8|6758|6761|6759.2|6756.6|6754.8|577
1638549300000|2021-12-03 16:35:00|6759.9|6758.1|6756.8|6755|6760.3|6758.3|6755.9|6753.7|541
1638549600000|2021-12-03 16:40:00|6757.3|6755.5|6754.3|6752.5|6758.8|6757|6754.1|6752.3|543
1638549900000|2021-12-03 16:45:00|6754.2|6752.4|6753.2|6751.4|6755.4|6753.6|6751.8|6749.5|484
1638550200000|2021-12-03 16:50:00|6753.1|6751.3|6755.6|6753.8|6756.1|6754.3|6751.3|6749.5|533
1638550500000|2021-12-03 16:55:00|6755.5|6753.7|6753.7|6751.9|6755.7|6753.9|6750.9|6749.1|532
1638550800000|2021-12-03 17:00:00|6754|6752.2|6751.6|6749.8|6755.7|6753.9|6751.6|6749.8|450
1638551100000|2021-12-03 17:05:00|6751.5|6749.7|6750|6748.2|6753.3|6751.5|6749.1|6747.1|497
1638551400000|2021-12-03 17:10:00|6749.8|6748|6749.1|6747.3|6751|6749.2|6749|6747.1|429
1638551700000|2021-12-03 17:15:00|6749.2|6747.4|6753|6751.2|6754.1|6752.1|6749|6747.2|454
1638552000000|2021-12-03 17:20:00|6753.1|6751.3|6752.7|6750.9|6754.2|6752.4|6751.6|6749.3|456
1638552300000|2021-12-03 17:25:00|6752.8|6751|6751|6749.2|6752.9|6751.1|6750.2|6748.4|379
1638552600000|2021-12-03 17:30:00|6751.1|6749.3|6752|6750.2|6752.9|6751.1|6750.2|6748.2|442
1638552900000|2021-12-03 17:35:00|6751.9|6750.1|6755.7|6753.9|6756.7|6754.8|6751.7|6749.7|473
1638553200000|2021-12-03 17:40:00|6755.8|6754|6755.7|6753.9|6758.4|6756|6753.7|6751.9|478
1638553500000|2021-12-03 17:45:00|6755.8|6754|6753.8|6752|6757.5|6755|6752.6|6750.6|453
1638553800000|2021-12-03 17:50:00|6753.9|6752.1|6752.1|6750.3|6754.4|6752.6|6751.7|6749.5|395
1638554100000|2021-12-03 17:55:00|6752.2|6750.4|6751.7|6748.7|6752.9|6751|6749.2|6747.1|426
1638554400000|2021-12-03 18:00:00|6751.6|6748.6|6749.7|6747.9|6751.6|6749.3|6749.2|6747.4|377
1638554700000|2021-12-03 18:05:00|6749.6|6747.8|6752.1|6750.3|6753.2|6750.9|6749.4|6747.6|345
1638555000000|2021-12-03 18:10:00|6752.6|6749.6|6751.3|6749.5|6752.7|6750.4|6750.2|6748.2|325
1638555300000|2021-12-03 18:15:00|6751.4|6749.6|6752.8|6751|6753.2|6751.1|6749.3|6747.5|282
1638555600000|2021-12-03 18:20:00|6752.9|6751.1|6757.6|6755.8|6758.3|6756|6752.8|6750.6|358
1638555900000|2021-12-03 18:25:00|6757.9|6756.1|6758.1|6756.3|6759.5|6757.7|6756.6|6754.8|438
1638556200000|2021-12-03 18:30:00|6758.2|6756.4|6759.7|6757.9|6760.1|6758.3|6756.8|6755|471
1638556500000|2021-12-03 18:35:00|6759.8|6758|6757.6|6755.8|6759.8|6758|6756.9|6755.1|427
1638556800000|2021-12-03 18:40:00|6757.5|6755.7|6756.7|6754.9|6758.8|6757|6756|6754.2|375
1638557100000|2021-12-03 18:45:00|6756.6|6754.8|6753.3|6751.5|6757.1|6755.3|6751.8|6749.6|345
1638557400000|2021-12-03 18:50:00|6753.2|6751.4|6755.8|6754|6756.2|6754.1|6752.5|6750.6|358
1638557700000|2021-12-03 18:55:00|6755.5|6753.7|6754.9|6753.1|6756.7|6754.6|6754.8|6753|386
1638558000000|2021-12-03 19:00:00|6755|6753.2|6756.7|6754.9|6757.6|6755.5|6753.1|6750.6|405
1638558300000|2021-12-03 19:05:00|6757.1|6754.1|6755.2|6753.4|6757.6|6755.2|6754.5|6752.6|350
1638558600000|2021-12-03 19:10:00|6754.9|6753.1|6755.1|6753.3|6756.6|6754.4|6754.1|6752.1|327
1638558900000|2021-12-03 19:15:00|6755|6753.2|6754|6752.2|6757.1|6755.2|6754|6752.2|322
1638559200000|2021-12-03 19:20:00|6754.1|6752.3|6758.5|6756.7|6759.1|6756.8|6751.7|6749.7|381
1638559500000|2021-12-03 19:25:00|6758.6|6756.8|6757.9|6756.1|6759.2|6757.1|6757.2|6755.4|323
1638559800000|2021-12-03 19:30:00|6758|6756.2|6756|6754.2|6758.6|6756.5|6754.7|6752.6|294
1638560100000|2021-12-03 19:35:00|6756.3|6754.5|6753.3|6751.5|6757.1|6754.6|6753.1|6750.7|383
1638560400000|2021-12-03 19:40:00|6753.7|6750.7|6753.8|6752|6754.7|6752.6|6751.7|6749.6|374
1638560700000|2021-12-03 19:45:00|6753.7|6751.9|6753.8|6752|6754.7|6752.5|6753.5|6751.1|321
1638561000000|2021-12-03 19:50:00|6753.7|6751.9|6753.7|6751.9|6754.7|6752.7|6753.4|6751.3|269
1638561300000|2021-12-03 19:55:00|6753.8|6752|6749.2|6747.4|6754|6752|6749.1|6746.9|454
1638561600000|2021-12-03 20:00:00|6749.1|6747.3|6747.6|6745.8|6750.4|6748.3|6745.1|6742.8|476
1638561900000|2021-12-03 20:05:00|6747.4|6745.6|6745.8|6742.8|6747.8|6745.6|6745.1|6742.7|449
1638562200000|2021-12-03 20:10:00|6745.1|6743.3|6746|6744.2|6747.3|6744.9|6744.6|6742.1|352
1638562500000|2021-12-03 20:15:00|6745.9|6744.1|6743.3|6741.5|6746.9|6744.6|6742.4|6740|361
1638562800000|2021-12-03 20:20:00|6743.4|6741.6|6748.7|6746.9|6748.9|6747.1|6743.3|6741.2|417
1638563100000|2021-12-03 20:25:00|6748.9|6747.1|6750.2|6748.4|6752.9|6750.4|6748.9|6747.1|406
1638563400000|2021-12-03 20:30:00|6750.3|6748.5|6751.1|6748.1|6752|6749.7|6749.3|6746.9|420
1638563700000|2021-12-03 20:35:00|6751|6748|6750.3|6747.3|6751.2|6748.8|6749|6746.6|346
1638564000000|2021-12-03 20:40:00|6750.2|6747.2|6747.3|6745.5|6750.6|6748.2|6747.2|6744.9|379
1638564300000|2021-12-03 20:45:00|6746.9|6745.1|6747.2|6744.2|6747.7|6745.3|6745.2|6742.9|443
1638564600000|2021-12-03 20:50:00|6747.3|6744.3|6748.2|6745.2|6750.2|6747.5|6745.9|6743.7|542
1638564900000|2021-12-03 20:55:00|6748.3|6745.3|6753|6750|6753.6|6751.2|6747.8|6745.3|481
1638565200000|2021-12-03 21:00:00|6753.1|6750.1|6750.8|6749|6754.4|6752|6750.7|6748.4|279
1638565500000|2021-12-03 21:05:00|6750.9|6749.1|6750.9|6747.9|6751.7|6749.1|6749.7|6747.2|197
1638565800000|2021-12-03 21:10:00|6751|6748|6749.7|6746.7|6751|6748.1|6748.9|6746.5|193
1638566100000|2021-12-03 21:15:00|6750.3|6747.3|6751.5|6748.5|6752.6|6749.6|6749.9|6746.9|238
1638566400000|2021-12-03 21:20:00|6751.2|6748.2|6751.2|6748.2|6752|6749.3|6750.2|6747.5|178
1638566700000|2021-12-03 21:25:00|6751.3|6748.3|6749.9|6748.1|6752|6749|6749.9|6747.2|139
1638567000000|2021-12-03 21:30:00|6750|6748.2|6747.6|6744.6|6751.2|6748.6|6747.5|6744.5|177
1638567300000|2021-12-03 21:35:00|6747.5|6744.5|6746.4|6743.4|6747.8|6745.1|6745.8|6743.1|124
1638567600000|2021-12-03 21:40:00|6746.3|6743.3|6747.1|6744.1|6747.9|6744.9|6745.8|6743|187
1638567900000|2021-12-03 21:45:00|6747.2|6744.2|6747.2|6744.2|6748.3|6745.3|6746.5|6743.5|150
1638568200000|2021-12-03 21:50:00|6747.3|6744.3|6748.2|6745.2|6751.6|6746.3|6746.7|6742|204
1638568500000|2021-12-03 21:55:00|6748.3|6745.3|6754.7|6741.7|6767.9|6754.9|6748.1|6740.2|737
1638738000000|2021-12-05 21:00:00|6775.5|6756.5|6775.5|6756.5|6775.5|6756.5|6774.4|6755.4|7
1638738300000|2021-12-05 21:05:00|6774.4|6755.4|6774.3|6756.7|6775.5|6756.7|6774.3|6755.4|6
1638738600000|2021-12-05 21:10:00|6774.4|6755.4|6774.4|6755.4|6775.5|6756.7|6774.3|6755.4|7
1638738900000|2021-12-05 21:15:00|6772.8|6753.8|6774.9|6757.7|6776.5|6758.6|6772.8|6753.8|19
1638739200000|2021-12-05 21:20:00|6775.6|6756.6|6759.9|6755.9|6775.9|6760.7|6759.9|6748.7|88
1638739500000|2021-12-05 21:25:00|6761.6|6751.8|6759.5|6755.5|6766.2|6756.6|6757.5|6750.2|37
1638739800000|2021-12-05 21:30:00|6759.9|6755.9|6761.5|6749.1|6765.6|6756.4|6755.5|6736.5|35
1638740100000|2021-12-05 21:35:00|6760.4|6751.4|6760.9|6750.8|6761.5|6753.9|6755.4|6749.1|25
1638740400000|2021-12-05 21:40:00|6760.5|6751.2|6757.6|6753.6|6764.8|6754.1|6753.8|6744|43
1638740700000|2021-12-05 21:45:00|6755.8|6751.8|6756|6752|6761.7|6754|6755.3|6745.7|34
1638741000000|2021-12-05 21:50:00|6766|6747|6755.6|6751.6|6766.5|6755|6755.4|6745.2|44
1638741300000|2021-12-05 21:55:00|6759|6749.2|6756|6752|6764.3|6752|6756|6749.1|10
1638741600000|2021-12-05 22:00:00|6761.5|6749.1|6761.4|6749.3|6766.5|6750.6|6761|6747.3|38
1638741900000|2021-12-05 22:05:00|6762.6|6749.6|6762.4|6749.4|6763.6|6750.6|6757|6744|107
1638742200000|2021-12-05 22:10:00|6762.5|6749.5|6764.2|6751.2|6765.8|6753.9|6761.4|6749.3|180
1638742500000|2021-12-05 22:15:00|6763.8|6751.6|6764.7|6751.7|6765.8|6753.9|6759.8|6748.8|157
1638742800000|2021-12-05 22:20:00|6764.4|6751.4|6763.4|6752|6765.4|6753.9|6758.2|6749.8|223
1638743100000|2021-12-05 22:25:00|6763.3|6751.8|6763.8|6750.8|6766.4|6754.7|6760.8|6750.3|187
1638743400000|2021-12-05 22:30:00|6763.9|6750.9|6762.1|6753|6765.5|6753.7|6761.2|6749.2|329
1638743700000|2021-12-05 22:35:00|6762.4|6753.2|6763.3|6752.9|6764.6|6755.8|6759.4|6749.3|380
1638744000000|2021-12-05 22:40:00|6763.2|6752.5|6759.4|6752.4|6764.6|6753.6|6758.7|6750.3|328
1638744300000|2021-12-05 22:45:00|6759.6|6751.7|6759.4|6752.5|6760.3|6753.7|6758.1|6750.2|302
1638744600000|2021-12-05 22:50:00|6758.5|6753.3|6755.1|6751.8|6760.1|6753.4|6754.8|6743.6|430
1638744900000|2021-12-05 22:55:00|6755.7|6751.2|6755|6750.9|6757|6752.9|6754.2|6749|328
1638745200000|2021-12-05 23:00:00|6754.9|6750.4|6755.3|6752.3|6759.2|6753.8|6751.6|6746.8|694
1638745500000|2021-12-05 23:05:00|6755.1|6752.1|6756.9|6753.9|6757.3|6754.3|6750|6746.9|465
1638745800000|2021-12-05 23:10:00|6756.8|6753.8|6755|6752|6758.4|6755.4|6754.3|6751.3|331
1638746100000|2021-12-05 23:15:00|6754.8|6751.8|6758|6755|6758.1|6755.5|6753.7|6750.7|250
1638746400000|2021-12-05 23:20:00|6758.1|6755.1|6757.1|6755.3|6759.1|6756.4|6756.3|6754.1|233
1638746700000|2021-12-05 23:25:00|6757.8|6754.8|6758.9|6757.1|6759.5|6757.3|6756.9|6754.8|199
1638747000000|2021-12-05 23:30:00|6759|6757.2|6759.4|6756.4|6759.8|6757.4|6757.3|6754.8|214
1638747300000|2021-12-05 23:35:00|6759.3|6756.3|6760|6757|6760|6757.7|6757.9|6755.9|187
1638747600000|2021-12-05 23:40:00|6760.1|6757.1|6758.9|6757.1|6760.3|6757.8|6757.6|6755.1|180
1638747900000|2021-12-05 23:45:00|6759.6|6756.6|6758.8|6757|6759.6|6757.2|6756.5|6753.9|226
1638748200000|2021-12-05 23:50:00|6758.7|6756.9|6757.1|6754.1|6759.4|6757|6756.4|6754|144
1638748500000|2021-12-05 23:55:00|6756.4|6754.6|6758|6755|6759.4|6757.1|6756.4|6754|204
1638748800000|2021-12-06 00:00:00|6758.1|6755.1|6753.7|6751.9|6758.4|6755.4|6753.2|6751.4|354
1638749100000|2021-12-06 00:05:00|6753.9|6752.1|6752.9|6751.1|6755.2|6753.4|6752.4|6750.6|371
1638749400000|2021-12-06 00:10:00|6753.5|6751.7|6748.6|6746.8|6754.8|6753|6748.3|6746.5|376
1638749700000|2021-12-06 00:15:00|6748.5|6746.7|6753|6751.2|6754.5|6752.7|6748.3|6746.5|417
1638750000000|2021-12-06 00:20:00|6752.9|6751.1|6752.6|6750.8|6753.9|6752.1|6750.9|6749.1|372
1638750300000|2021-12-06 00:25:00|6752.8|6751|6751.3|6749.5|6753.1|6751.3|6750.6|6748.8|328
1638750600000|2021-12-06 00:30:00|6751.2|6749.4|6747.6|6745.8|6751.7|6749.9|6747.5|6745.7|258
1638750900000|2021-12-06 00:35:00|6747.5|6745.7|6746.9|6745.1|6749.2|6747.4|6746.8|6745|300
1638751200000|2021-12-06 00:40:00|6746.5|6744.7|6747.9|6746.1|6747.9|6746.1|6745.1|6743.3|255
1638751500000|2021-12-06 00:45:00|6747.8|6746|6749.4|6747.6|6750.1|6748.3|6747.8|6746|274
1638751800000|2021-12-06 00:50:00|6749.1|6747.3|6746|6744.2|6749.2|6747.4|6745.7|6743.9|275
1638752100000|2021-12-06 00:55:00|6745.7|6743.9|6749.1|6747.3|6749.9|6748.1|6745.7|6743.9|256
1638752400000|2021-12-06 01:00:00|6748.6|6746.8|6746.2|6744.4|6749.6|6747.8|6744.4|6742.6|378
1638752700000|2021-12-06 01:05:00|6746.3|6744.5|6749.7|6747.9|6749.9|6748.1|6745.9|6744.1|383
1638753000000|2021-12-06 01:10:00|6749.6|6747.8|6748.6|6746.8|6751.4|6749.6|6748.5|6746.7|318
1638753300000|2021-12-06 01:15:00|6748.9|6747.1|6749.7|6747.9|6750|6748.2|6747.9|6746.1|364
1638753600000|2021-12-06 01:20:00|6749.6|6747.8|6750.1|6748.3|6750.6|6748.8|6749.3|6747.5|239
1638753900000|2021-12-06 01:25:00|6750.2|6748.4|6751.2|6749.4|6751.4|6749.6|6749.9|6748.1|303
1638754200000|2021-12-06 01:30:00|6751.1|6749.3|6752.1|6750.3|6753.4|6751.6|6750.7|6748.9|348
1638754500000|2021-12-06 01:35:00|6752|6750.2|6753.3|6751.5|6754.3|6752.5|6749.3|6747.5|344
1638754800000|2021-12-06 01:40:00|6753.2|6751.4|6754.7|6752.9|6755.1|6753.3|6752.7|6750.9|241
1638755100000|2021-12-06 01:45:00|6754.6|6752.8|6757.3|6755.5|6757.4|6755.6|6754.6|6752.8|323
1638755400000|2021-12-06 01:50:00|6757.4|6755.6|6758|6756.2|6759.8|6758|6757.4|6755.6|371
1638755700000|2021-12-06 01:55:00|6758.1|6756.3|6756.6|6754.8|6759.2|6757.4|6756.6|6754.8|323
1638756000000|2021-12-06 02:00:00|6756.5|6754.7|6755|6753.2|6757.3|6755.5|6754.9|6753.1|294
1638756300000|2021-12-06 02:05:00|6755.2|6753.4|6756.6|6754.8|6758.4|6756.6|6755.2|6753.4|278
1638756600000|2021-12-06 02:10:00|6756.5|6754.7|6759.3|6757.5|6759.9|6758.1|6756.4|6754.6|259
1638756900000|2021-12-06 02:15:00|6759.4|6757.6|6759.5|6757.7|6761.5|6759.7|6758.9|6757.1|268
1638757200000|2021-12-06 02:20:00|6759.6|6757.8|6757.6|6755.8|6760.1|6758.3|6757|6755.2|272
1638757500000|2021-12-06 02:25:00|6757.7|6755.9|6757.1|6755.3|6759.3|6757.5|6756.9|6755.1|220
1638757800000|2021-12-06 02:30:00|6757|6755.2|6757.6|6755.8|6757.6|6755.8|6755.1|6753.3|246
1638758100000|2021-12-06 02:35:00|6757.5|6755.7|6757.2|6755.4|6758.7|6756.9|6757.2|6755.4|239
1638758400000|2021-12-06 02:40:00|6757|6755.2|6759.1|6757.3|6759.5|6757.7|6756.5|6754.7|231
1638758700000|2021-12-06 02:45:00|6759.2|6757.4|6757.8|6756|6759.3|6757.5|6757.5|6755.7|178
1638759000000|2021-12-06 02:50:00|6757.9|6756.1|6755.8|6754|6758|6756.2|6754.8|6753|227
1638759300000|2021-12-06 02:55:00|6755.9|6754.1|6754.9|6753.1|6756.7|6754.9|6754.3|6752.5|233
1638759600000|2021-12-06 03:00:00|6754.7|6752.9|6755.2|6753.4|6755.7|6753.9|6754.4|6752.6|254
1638759900000|2021-12-06 03:05:00|6755.1|6753.3|6758|6756.2|6758.5|6756.7|6754.9|6753.1|204
1638760200000|2021-12-06 03:10:00|6758.1|6756.3|6759.4|6757.6|6759.6|6757.8|6757.9|6756.1|232
1638760500000|2021-12-06 03:15:00|6759.3|6757.5|6757.5|6755.7|6759.5|6757.7|6756.5|6754.7|199
1638760800000|2021-12-06 03:20:00|6757.4|6755.6|6756.2|6754.4|6757.8|6756|6756|6754.2|208
1638761100000|2021-12-06 03:25:00|6756.1|6754.3|6755.7|6753.9|6756.4|6754.6|6755.7|6753.9|173
1638761400000|2021-12-06 03:30:00|6755.8|6754|6754.4|6752.6|6756.3|6754.5|6754.4|6752.6|139
1638761700000|2021-12-06 03:35:00|6754.5|6752.7|6754|6752.2|6754.5|6752.7|6753.3|6751.5|187
1638762000000|2021-12-06 03:40:00|6754.1|6752.3|6754.9|6753.1|6754.9|6753.1|6753.7|6751.9|185
1638762300000|2021-12-06 03:45:00|6754.8|6753|6755.7|6753.9|6755.7|6753.9|6754.1|6752.3|173
1638762600000|2021-12-06 03:50:00|6755.6|6753.8|6754.1|6752.3|6755.7|6753.9|6753.8|6752|196
1638762900000|2021-12-06 03:55:00|6754|6752.2|6756.6|6754.8|6756.7|6754.9|6754|6752.2|136
1638763200000|2021-12-06 04:00:00|6756.7|6754.9|6757.9|6756.1|6758.5|6756.7|6756.6|6754.8|186
1638763500000|2021-12-06 04:05:00|6758|6756.2|6757.9|6756.1|6758.4|6756.6|6757.4|6755.6|146
1638763800000|2021-12-06 04:10:00|6758|6756.2|6758.7|6756.9|6759.1|6757.3|6757.7|6755.9|165
1638764100000|2021-12-06 04:15:00|6758.8|6757|6758.9|6757.1|6759.7|6757.9|6758.5|6756.7|161
1638764400000|2021-12-06 04:20:00|6759|6757.2|6759.1|6757.3|6759.2|6757.4|6758.5|6756.7|139
1638764700000|2021-12-06 04:25:00|6759|6757.2|6758.5|6756.7|6759.4|6757.6|6758.1|6756.3|137
1638765000000|2021-12-06 04:30:00|6758.6|6756.8|6760.2|6758.4|6760.9|6759.1|6758.2|6756.4|223
1638765300000|2021-12-06 04:35:00|6760.4|6758.6|6759.2|6757.4|6760.6|6758.8|6759|6757.2|201
1638765600000|2021-12-06 04:40:00|6759.3|6757.5|6759.7|6757.9|6759.7|6757.9|6758|6756.2|200
1638765900000|2021-12-06 04:45:00|6759.6|6757.8|6758.5|6756.7|6759.6|6757.8|6758.2|6756.4|184
1638766200000|2021-12-06 04:50:00|6758.3|6756.5|6758.3|6756.5|6758.7|6756.9|6758.1|6756.3|161
1638766500000|2021-12-06 04:55:00|6758.4|6756.6|6758.9|6757.1|6759.8|6758|6758.3|6756.5|139
1638766800000|2021-12-06 05:00:00|6758.8|6757|6757.9|6756.1|6759.3|6757.5|6757.8|6756|168
1638767100000|2021-12-06 05:05:00|6758|6756.2|6756.4|6754.6|6758|6756.2|6756.3|6754.5|193
1638767400000|2021-12-06 05:10:00|6756.3|6754.5|6756.9|6755.1|6757.2|6755.4|6755.8|6754|194
1638767700000|2021-12-06 05:15:00|6756.8|6755|6758|6756.2|6758|6756.2|6755.9|6754.1|198
1638768000000|2021-12-06 05:20:00|6757.9|6756.1|6757.4|6755.6|6758.3|6756.5|6757.2|6755.4|154
1638768300000|2021-12-06 05:25:00|6757.5|6755.7|6757.1|6755.3|6758.1|6756.3|6756.1|6754.3|223
1638768600000|2021-12-06 05:30:00|6757|6755.2|6757.4|6755.6|6757.6|6755.8|6755.3|6753.5|291
1638768900000|2021-12-06 05:35:00|6757.5|6755.7|6758.4|6756.6|6759|6757.2|6757.1|6755.3|240
1638769200000|2021-12-06 05:40:00|6758.3|6756.5|6754.4|6752.6|6758.3|6756.5|6754|6752.2|257
1638769500000|2021-12-06 05:45:00|6754.3|6752.5|6755|6753.2|6755.2|6753.4|6753.5|6751.7|278
1638769800000|2021-12-06 05:50:00|6755.5|6753.7|6757.4|6755.6|6758|6756.2|6755.4|6753.6|282
1638770100000|2021-12-06 05:55:00|6757.3|6755.5|6754.5|6752.7|6757.3|6755.5|6754.5|6752.7|311
1638770400000|2021-12-06 06:00:00|6754.6|6752.8|6755.1|6753.3|6755.3|6753.5|6753.5|6751.7|326
1638770700000|2021-12-06 06:05:00|6755.2|6753.4|6755.1|6753.3|6757|6755.2|6755|6753.2|283
1638771000000|2021-12-06 06:10:00|6755.2|6753.4|6756.6|6754.8|6756.7|6754.9|6754.8|6753|272
1638771300000|2021-12-06 06:15:00|6756.5|6754.7|6754.7|6752.9|6756.5|6754.7|6754.3|6752.5|230
1638771600000|2021-12-06 06:20:00|6754.6|6752.8|6753.4|6751.6|6755.4|6753.6|6753.1|6751.3|210
1638771900000|2021-12-06 06:25:00|6753.3|6751.5|6749.8|6748|6753.5|6751.7|6749.6|6747.8|311
1638772200000|2021-12-06 06:30:00|6749.6|6747.8|6747.6|6745.8|6750.8|6749|6747.3|6745.5|322
1638772500000|2021-12-06 06:35:00|6747.5|6745.7|6748.3|6746.5|6748.3|6746.5|6746.2|6744.4|368
1638772800000|2021-12-06 06:40:00|6748.4|6746.6|6747.3|6745.5|6749.1|6747.3|6746.5|6744.7|303
1638773100000|2021-12-06 06:45:00|6747.2|6745.4|6746.8|6745|6747.9|6746.1|6746|6744.2|226
1638773400000|2021-12-06 06:50:00|6746.7|6744.9|6742.8|6741|6746.8|6745|6742.3|6740.5|273
1638773700000|2021-12-06 06:55:00|6742.7|6740.9|6742.2|6740.4|6744.2|6742.4|6742.1|6740|248
1638774000000|2021-12-06 07:00:00|6741.9|6740.1|6743|6741.2|6744.5|6742.7|6741.9|6740.1|339
1638774300000|2021-12-06 07:05:00|6743.1|6741.3|6746|6744.2|6746.6|6744.8|6743.1|6741|325
1638774600000|2021-12-06 07:10:00|6746.1|6744.3|6747.5|6745.7|6748|6746.2|6745.5|6743.7|243
1638774900000|2021-12-06 07:15:00|6747.4|6745.6|6747.9|6746.1|6748.3|6746.5|6747|6745.2|299
1638775200000|2021-12-06 07:20:00|6748|6746.2|6749.1|6747.3|6750.1|6748.3|6748|6746.2|342
1638775500000|2021-12-06 07:25:00|6749|6747.2|6747.6|6745.8|6749|6747.2|6747.1|6745.3|339
1638775800000|2021-12-06 07:30:00|6747.5|6745.7|6747.6|6745.8|6748.2|6745.9|6746.1|6743.8|356
1638776100000|2021-12-06 07:35:00|6747.5|6745.7|6748|6746.2|6749.3|6747.5|6746|6743.6|314
1638776400000|2021-12-06 07:40:00|6747.8|6746|6748.1|6746.3|6750|6748.1|6746.7|6744.5|296
1638776700000|2021-12-06 07:45:00|6748|6746.2|6747.1|6745.3|6748.3|6746.4|6746.1|6744|270
1638777000000|2021-12-06 07:50:00|6747.2|6745.4|6748.8|6747|6750|6748.1|6746|6744.2|312
1638777300000|2021-12-06 07:55:00|6748.7|6746.9|6748|6746.2|6749.9|6748.1|6747.9|6746.1|331
1638777600000|2021-12-06 08:00:00|6747.9|6746.1|6751.2|6748.2|6751.8|6750|6747.7|6745.9|453
1638777900000|2021-12-06 08:05:00|6751.1|6748.1|6750|6748.2|6751.9|6750.1|6749.4|6747|441
1638778200000|2021-12-06 08:10:00|6749.9|6748.1|6751.8|6750|6751.9|6750.1|6749.8|6747.9|374
1638778500000|2021-12-06 08:15:00|6751.7|6749.9|6751.1|6749.3|6753.3|6751.5|6750.1|6748.3|318
1638778800000|2021-12-06 08:20:00|6751|6749.2|6748.9|6747.1|6751.6|6749.8|6748.7|6746.9|314
1638779100000|2021-12-06 08:25:00|6748.8|6747|6750.8|6749|6750.9|6749.1|6747.3|6745.5|390
1638779400000|2021-12-06 08:30:00|6751|6749.2|6750|6748.2|6752.1|6750.3|6749.6|6747.8|388
1638779700000|2021-12-06 08:35:00|6750.1|6748.3|6751.7|6749.9|6752.3|6750.5|6749.2|6747.4|384
1638780000000|2021-12-06 08:40:00|6751.6|6749.8|6748.7|6746.9|6751.9|6749.8|6748.7|6746.6|376
1638780300000|2021-12-06 08:45:00|6748.8|6747|6747.5|6745.7|6750.6|6748.3|6747.2|6744.8|380
1638780600000|2021-12-06 08:50:00|6747.4|6745.6|6746.3|6744.5|6747.9|6746.1|6745.7|6743.5|334
1638780900000|2021-12-06 08:55:00|6746.4|6744.6|6747.7|6745.9|6748|6746|6744.3|6742.5|355
1638781200000|2021-12-06 09:00:00|6747.6|6745.8|6750.8|6747.8|6759.6|6757.1|6746.1|6744.3|687
1638781500000|2021-12-06 09:05:00|6750.9|6747.9|6755.7|6752.7|6756.1|6753.9|6750|6747.5|508
1638781800000|2021-12-06 09:10:00|6755.2|6753.4|6754.2|6752.4|6757.2|6755.4|6753.2|6750.8|451
1638782100000|2021-12-06 09:15:00|6754.3|6752.5|6752.1|6750.3|6755.4|6753.3|6751.5|6749.2|482
1638782400000|2021-12-06 09:20:00|6752|6750.2|6750.8|6747.8|6753.5|6751.1|6750.2|6747.8|403
1638782700000|2021-12-06 09:25:00|6751|6748|6751.4|6749.6|6752.2|6750.4|6749.2|6746.9|326
1638783000000|2021-12-06 09:30:00|6751.3|6749.5|6753.5|6751.7|6754.5|6752.7|6749.9|6747.9|473
1638783300000|2021-12-06 09:35:00|6753.8|6752|6753.4|6751.6|6756.7|6754.9|6753.1|6751.3|419
1638783600000|2021-12-06 09:40:00|6753.5|6751.7|6751.9|6750.1|6755|6753.2|6751.9|6750.1|299
1638783900000|2021-12-06 09:45:00|6751.8|6750|6753.1|6751.3|6753.2|6751.4|6748.5|6746.7|425
1638784200000|2021-12-06 09:50:00|6753|6751.2|6750.3|6748.5|6753.3|6751.5|6750.3|6748.5|325
1638784500000|2021-12-06 09:55:00|6749.5|6747.7|6747.6|6745.8|6749.6|6747.8|6746.5|6744.7|411
1638784800000|2021-12-06 10:00:00|6747.7|6745.9|6748.2|6746.4|6749.3|6747.5|6746.7|6744.9|350
1638785100000|2021-12-06 10:05:00|6748.3|6746.5|6746.9|6745.1|6749.3|6747.5|6746.7|6744.9|312
1638785400000|2021-12-06 10:10:00|6746.8|6745|6747.4|6745.6|6748.4|6746.6|6746.3|6744.5|308
1638785700000|2021-12-06 10:15:00|6747.5|6745.7|6746.5|6744.7|6747.6|6745.8|6745.3|6743.5|313
1638786000000|2021-12-06 10:20:00|6746.4|6744.6|6746.9|6745.1|6747.5|6745.7|6745.4|6743.6|290
1638786300000|2021-12-06 10:25:00|6747|6745.2|6747.1|6745.3|6747.6|6745.8|6745.7|6743.9|393
1638786600000|2021-12-06 10:30:00|6747.2|6745.4|6746.5|6744.7|6747.4|6745.6|6744.6|6742.8|306
1638786900000|2021-12-06 10:35:00|6746.4|6744.6|6746.7|6744.9|6747.7|6745.9|6744.5|6742.7|309
1638787200000|2021-12-06 10:40:00|6746.6|6744.8|6746.4|6744.6|6747|6745.2|6744.3|6742.5|306
1638787500000|2021-12-06 10:45:00|6746.3|6744.5|6751.2|6749.4|6751.5|6749.7|6746.2|6744.4|239
1638787800000|2021-12-06 10:50:00|6751.3|6749.5|6750.5|6748.7|6752.6|6750.8|6750.3|6748.5|276
1638788100000|2021-12-06 10:55:00|6750.4|6748.6|6750.8|6749|6751.2|6749.4|6749.6|6747.8|301
1638788400000|2021-12-06 11:00:00|6750.7|6748.9|6752|6750.2|6752.1|6750.3|6750.4|6748.6|239
1638788700000|2021-12-06 11:05:00|6751.9|6750.1|6754.1|6752.3|6754.3|6752.5|6750.3|6748.5|312
1638789000000|2021-12-06 11:10:00|6753.7|6751.9|6754.7|6752.9|6754.9|6753.1|6752.8|6751|315
1638789300000|2021-12-06 11:15:00|6754.6|6752.8|6757.9|6756.1|6758.3|6756.5|6754.6|6752.8|308
1638789600000|2021-12-06 11:20:00|6758|6756.2|6757.8|6756|6759.3|6756.9|6756.6|6754.8|285
1638789900000|2021-12-06 11:25:00|6757.7|6755.9|6757.2|6755.4|6757.8|6756|6755|6753.2|279
1638790200000|2021-12-06 11:30:00|6757|6755.2|6760.6|6758.8|6761.2|6759.4|6756.7|6754.9|340
1638790500000|2021-12-06 11:35:00|6760.8|6759|6761.2|6759.4|6761.5|6759.7|6760.2|6758.4|281
1638790800000|2021-12-06 11:40:00|6761.1|6759.3|6759.8|6758|6762.2|6760.4|6759.7|6757.9|316
1638791100000|2021-12-06 11:45:00|6759.7|6757.9|6763.6|6761.8|6764.5|6762.7|6759.7|6757.9|321
1638791400000|2021-12-06 11:50:00|6763.5|6761.7|6762|6760.2|6764.6|6762.4|6761.1|6759.3|342
1638791700000|2021-12-06 11:55:00|6761.9|6760.1|6763.1|6761.3|6764.8|6763|6761.2|6759.4|364
1638792000000|2021-12-06 12:00:00|6763|6761.2|6763.6|6761.8|6764.6|6762.8|6761.5|6759.7|387
1638792300000|2021-12-06 12:05:00|6763.5|6761.7|6762.1|6760.3|6763.7|6761.9|6761.4|6759.6|306
1638792600000|2021-12-06 12:10:00|6762|6760.2|6762.5|6760.7|6763.2|6761.4|6761.1|6759.3|276
1638792900000|2021-12-06 12:15:00|6762.4|6760.6|6759.4|6757.6|6763|6761.2|6759.1|6757.3|278
1638793200000|2021-12-06 12:20:00|6759.3|6757.5|6758.6|6756.8|6759.4|6757.6|6756|6754.2|295
1638793500000|2021-12-06 12:25:00|6758.7|6756.9|6758.2|6756.4|6759.7|6757.9|6757.6|6755.8|324
1638793800000|2021-12-06 12:30:00|6758|6756.2|6759.2|6757.4|6759.3|6757.5|6756.3|6754.5|328
1638794100000|2021-12-06 12:35:00|6759.3|6757.5|6760.6|6758.8|6761.7|6759.9|6759.2|6757.4|309
1638794400000|2021-12-06 12:40:00|6760.7|6758.9|6761.1|6759.3|6761.6|6759.8|6759.7|6757.9|266
1638794700000|2021-12-06 12:45:00|6761|6759.2|6759.1|6757.3|6761.5|6759.5|6759|6757.2|320
1638795000000|2021-12-06 12:50:00|6759.2|6757.4|6758.2|6756.4|6759.2|6757.4|6757.3|6755.5|262
1638795300000|2021-12-06 12:55:00|6758.1|6756.3|6756.5|6754.7|6758.8|6757|6756.2|6754.4|347
1638795600000|2021-12-06 13:00:00|6756.9|6755.1|6758.4|6756.6|6760.3|6758.5|6756.6|6754.8|400
1638795900000|2021-12-06 13:05:00|6758.6|6756.8|6759.5|6757.7|6760.6|6758.8|6758|6756.2|305
1638796200000|2021-12-06 13:10:00|6759.9|6758.1|6757.3|6755.5|6760.1|6758.3|6756.4|6754.6|345
1638796500000|2021-12-06 13:15:00|6757.4|6755.6|6757.4|6755.6|6758.7|6756.9|6756|6754.2|391
1638796800000|2021-12-06 13:20:00|6757|6755.2|6757.7|6755.9|6759.2|6757.4|6755.6|6753.8|336
1638797100000|2021-12-06 13:25:00|6757.6|6755.8|6758|6756.2|6759.2|6757.4|6757.1|6755.3|283
1638797400000|2021-12-06 13:30:00|6757.9|6756.1|6758.8|6757|6759.2|6757.4|6757.1|6755.3|321
1638797700000|2021-12-06 13:35:00|6758.5|6756.7|6761.5|6759.7|6762.5|6760.7|6758.2|6756.4|329
1638798000000|2021-12-06 13:40:00|6761.6|6759.8|6759.9|6758.1|6764.1|6762.3|6759.9|6758.1|363
1638798300000|2021-12-06 13:45:00|6760|6758.2|6758.3|6756.5|6760.6|6758.8|6757.5|6755.7|360
1638798600000|2021-12-06 13:50:00|6758.4|6756.6|6761|6759.2|6762.6|6760.8|6757.9|6756.1|356
1638798900000|2021-12-06 13:55:00|6761.1|6759.3|6761.2|6759.4|6763.9|6762.1|6760.1|6758.3|404
1638799200000|2021-12-06 14:00:00|6761.1|6759.3|6762|6760.2|6763.6|6761.8|6760.1|6758.3|443
1638799500000|2021-12-06 14:05:00|6762.1|6760.3|6763.2|6761.4|6763.2|6761.4|6761|6759.2|348
1638799800000|2021-12-06 14:10:00|6763.3|6761.5|6761.9|6760.1|6764.8|6763|6761.5|6759.7|338
1638800100000|2021-12-06 14:15:00|6762|6760.2|6761.3|6759.5|6762.7|6760.9|6760.2|6758.4|333
1638800400000|2021-12-06 14:20:00|6761.4|6759.6|6759|6757.2|6761.8|6760|6758.6|6756.8|334
1638800700000|2021-12-06 14:25:00|6759.1|6757.3|6758.2|6756.4|6760.4|6758.6|6758|6756.2|315
1638801000000|2021-12-06 14:30:00|6758.3|6756.5|6752.9|6751.1|6758.3|6756.5|6752.4|6750.6|555
1638801300000|2021-12-06 14:35:00|6752.8|6751|6748.1|6746.3|6754|6752.2|6747.9|6746.1|541
1638801600000|2021-12-06 14:40:00|6748.2|6746.4|6753.4|6751.6|6754.1|6751.8|6747.5|6745.7|608
1638801900000|2021-12-06 14:45:00|6753.1|6751.3|6754.9|6753.1|6755.2|6753.4|6750.9|6749.1|522
1638802200000|2021-12-06 14:50:00|6754.8|6753|6753.2|6751.4|6758.5|6756.2|6753.1|6751.3|478
1638802500000|2021-12-06 14:55:00|6753.1|6751.3|6756.5|6754.7|6758|6756.1|6752.6|6750.8|521
1638802800000|2021-12-06 15:00:00|6756.6|6754.8|6755|6753.2|6757.6|6755.3|6753.4|6751.6|569
1638803100000|2021-12-06 15:05:00|6755.1|6753.3|6754.4|6752.6|6755.2|6753.4|6752.1|6750.3|489
1638803400000|2021-12-06 15:10:00|6754|6752.2|6754.1|6752.3|6756.3|6754.5|6752.4|6750.6|433
1638803700000|2021-12-06 15:15:00|6754|6752.2|6754.9|6753.1|6756.3|6754.2|6753.4|6751.6|429
1638804000000|2021-12-06 15:20:00|6754.7|6752.9|6757.6|6755.8|6758.7|6756.9|6753.8|6752|452
1638804300000|2021-12-06 15:25:00|6757.4|6755.6|6756.1|6754.3|6758.1|6756.3|6755.6|6753.8|420
1638804600000|2021-12-06 15:30:00|6755.9|6754.1|6757.6|6755.8|6757.7|6755.9|6754.7|6752.9|442
1638804900000|2021-12-06 15:35:00|6757.5|6755.7|6754.4|6752.6|6757.8|6756|6754.1|6752.3|457
1638805200000|2021-12-06 15:40:00|6754.5|6752.7|6752|6750.2|6754.5|6752.7|6751.5|6749.7|438
1638805500000|2021-12-06 15:45:00|6752.1|6750.3|6750.1|6748.3|6752.2|6750.4|6747.2|6745.4|474
1638805800000|2021-12-06 15:50:00|6750.4|6748.6|6744.9|6743.1|6750.5|6748.6|6742.1|6740.3|473
1638806100000|2021-12-06 15:55:00|6744.7|6742.9|6745.9|6744.1|6746.5|6744.7|6743.2|6741.4|483
1638806400000|2021-12-06 16:00:00|6745.8|6744|6745.9|6744.1|6748.6|6746.8|6742.8|6741|524
1638806700000|2021-12-06 16:05:00|6745.6|6743.8|6743|6741.2|6745.8|6744|6742.4|6740.6|475
1638807000000|2021-12-06 16:10:00|6743.1|6741.3|6742.9|6741.1|6746.1|6744.3|6742.6|6740.8|463
1638807300000|2021-12-06 16:15:00|6742.8|6741|6747.6|6745.8|6747.9|6746.1|6742.6|6740.8|385
1638807600000|2021-12-06 16:20:00|6747.5|6745.7|6745.4|6743.6|6747.7|6745.9|6745.4|6743.6|388
1638807900000|2021-12-06 16:25:00|6745.5|6743.7|6748.2|6746.4|6748.4|6746.6|6744.9|6743.1|332
1638808200000|2021-12-06 16:30:00|6747.8|6746|6746.5|6744.7|6748.5|6746.7|6744.1|6742.3|388
1638808500000|2021-12-06 16:35:00|6746.4|6744.6|6746.4|6744.6|6747.2|6745.4|6745.1|6743.3|358
1638808800000|2021-12-06 16:40:00|6746.5|6744.7|6750|6748.2|6750.1|6748.3|6746|6744.2|346
1638809100000|2021-12-06 16:45:00|6750.1|6748.3|6748.9|6747.1|6751.1|6749.2|6748.9|6747.1|390
1638809400000|2021-12-06 16:50:00|6749|6747.2|6749.7|6747.9|6750.2|6748.4|6747.9|6746.1|369
1638809700000|2021-12-06 16:55:00|6749.6|6747.8|6748.5|6746.7|6751.1|6749.3|6748.3|6746.5|399
1638810000000|2021-12-06 17:00:00|6748.4|6746.6|6749|6747.2|6750.3|6748.5|6747.8|6746|343
1638810300000|2021-12-06 17:05:00|6749.1|6747.3|6750.4|6748.6|6750.4|6748.6|6747.7|6745.9|317
1638810600000|2021-12-06 17:10:00|6750.3|6748.5|6750.6|6748.8|6752.4|6750.6|6750.1|6748.3|303
1638810900000|2021-12-06 17:15:00|6750.5|6748.7|6752.8|6751|6753|6751.2|6749.6|6747.8|274
1638811200000|2021-12-06 17:20:00|6752.7|6750.9|6751.7|6749.9|6752.7|6750.9|6750.8|6749|259
1638811500000|2021-12-06 17:25:00|6751.8|6750|6753.6|6751.8|6754.3|6752.5|6751.5|6749.7|202
1638811800000|2021-12-06 17:30:00|6753.5|6751.7|6755.6|6753.8|6755.7|6753.9|6753|6751.2|235
1638812100000|2021-12-06 17:35:00|6755.7|6753.9|6755.6|6753.8|6756.1|6754.3|6754.7|6752.9|240
1638812400000|2021-12-06 17:40:00|6755.7|6753.9|6754.6|6752.8|6755.7|6753.9|6753.5|6751.7|261
1638812700000|2021-12-06 17:45:00|6754.7|6752.9|6753.5|6751.7|6754.7|6752.9|6753.4|6751.6|195
1638813000000|2021-12-06 17:50:00|6753.6|6751.8|6752.1|6750.3|6754.1|6752.3|6751.6|6749.8|243
1638813300000|2021-12-06 17:55:00|6752|6750.2|6752.9|6749.9|6753.8|6752|6751.4|6749.6|233
1638813600000|2021-12-06 18:00:00|6752.8|6749.8|6750.7|6748.9|6753|6750|6749.5|6747.6|273
1638813900000|2021-12-06 18:05:00|6750.9|6749.1|6748.5|6746.7|6751.2|6749.4|6746.5|6744.7|256
1638814200000|2021-12-06 18:10:00|6748.7|6746.9|6747.9|6746.1|6750.4|6748.2|6747.8|6746|247
1638814500000|2021-12-06 18:15:00|6748|6746.2|6745.5|6743.7|6748|6746.2|6745.5|6743.7|253
1638814800000|2021-12-06 18:20:00|6745.1|6743.3|6741.9|6740.1|6745.1|6743.3|6741|6738.9|322
1638815100000|2021-12-06 18:25:00|6742.2|6740.4|6745.4|6743.6|6746.9|6744.7|6742.1|6740.3|322
1638815400000|2021-12-06 18:30:00|6745.5|6743.7|6744.9|6743.1|6746.5|6744.2|6744.4|6742|305
1638815700000|2021-12-06 18:35:00|6745.1|6743.3|6745|6743.2|6746.5|6744.4|6744.3|6741.8|290
1638816000000|2021-12-06 18:40:00|6745.1|6743.3|6743.3|6741.5|6745.6|6743.4|6742|6739.9|328
1638816300000|2021-12-06 18:45:00|6743.4|6741.6|6744.7|6742.9|6745.4|6743.2|6742.8|6740.5|267
1638816600000|2021-12-06 18:50:00|6744.4|6742.6|6744.1|6742.3|6744.9|6743.1|6743|6741.2|249
1638816900000|2021-12-06 18:55:00|6744|6742.2|6746.2|6744.4|6746.2|6744.4|6743.4|6741.6|246
1638817200000|2021-12-06 19:00:00|6746.3|6744.5|6747.5|6745.7|6749.6|6747.6|6746.1|6744.3|317
1638817500000|2021-12-06 19:05:00|6747.9|6746.1|6748.3|6746.5|6749.3|6747|6747.2|6744.9|316
1638817800000|2021-12-06 19:10:00|6748.9|6745.9|6748.4|6746.6|6750.1|6747.6|6747.9|6745.7|277
1638818100000|2021-12-06 19:15:00|6749|6746|6749.7|6747.9|6750.7|6748.4|6748|6745.9|317
1638818400000|2021-12-06 19:20:00|6749.8|6748|6750.7|6748.9|6751.5|6749.3|6749.4|6747.6|239
1638818700000|2021-12-06 19:25:00|6750.6|6748.8|6749|6747.2|6750.6|6748.8|6748.9|6747.1|198
1638819000000|2021-12-06 19:30:00|6749.1|6747.3|6751|6749.2|6751.6|6749.7|6749.1|6747.3|213
1638819300000|2021-12-06 19:35:00|6750.9|6749.1|6751|6749.2|6751.9|6750.1|6750|6747.7|196
1638819600000|2021-12-06 19:40:00|6750.9|6749.1|6746.5|6744.7|6751.2|6749.4|6746.3|6744.5|236
1638819900000|2021-12-06 19:45:00|6746.4|6744.6|6745.5|6743.7|6747.5|6745.1|6744.8|6742.5|250
1638820200000|2021-12-06 19:50:00|6745.6|6743.8|6745.1|6743.3|6746.5|6744.6|6744.3|6741.9|287
1638820500000|2021-12-06 19:55:00|6745|6743.2|6743.5|6741.7|6745.1|6743.3|6741.6|6739.7|444
1638820800000|2021-12-06 20:00:00|6743.3|6741.5|6741.6|6739.8|6746.2|6744|6741.6|6739.7|424
1638821100000|2021-12-06 20:05:00|6741.7|6739.9|6744.6|6742.8|6744.9|6743|6741.5|6739.7|299
1638821400000|2021-12-06 20:10:00|6744.5|6742.7|6744.6|6742.8|6745.4|6743.4|6743.6|6741.5|220
1638821700000|2021-12-06 20:15:00|6744.7|6742.9|6747|6744|6747.7|6745.4|6744.7|6742.9|196
1638822000000|2021-12-06 20:20:00|6747.1|6744.1|6746.6|6744.8|6747.2|6744.9|6744.5|6742.1|252
1638822300000|2021-12-06 20:25:00|6746.7|6744.9|6748.7|6746.9|6748.7|6746.9|6746.2|6743.8|307
1638822600000|2021-12-06 20:30:00|6748.4|6746.6|6752.9|6751.1|6753.2|6751.4|6748.4|6746.2|306
1638822900000|2021-12-06 20:35:00|6752.8|6751|6753.6|6751.8|6753.6|6751.8|6750.8|6748.8|295
1638823200000|2021-12-06 20:40:00|6753.5|6751.7|6756.6|6754.8|6757.9|6755.8|6753.4|6751.6|332
1638823500000|2021-12-06 20:45:00|6756.5|6754.7|6757.7|6755.9|6757.9|6756.1|6755.6|6753.8|276
1638823800000|2021-12-06 20:50:00|6757.6|6755.8|6758.2|6755.2|6758.4|6756.2|6755.8|6753.8|383
1638824100000|2021-12-06 20:55:00|6758.3|6755.3|6755.7|6752.7|6758.3|6755.4|6754.9|6752.5|362
1638824400000|2021-12-06 21:00:00|6755|6753.2|6755.9|6752.9|6757.6|6755.4|6754.6|6752.3|267
1638824700000|2021-12-06 21:05:00|6755.8|6752.8|6754.1|6751.1|6756.2|6753.6|6753.7|6750.7|188
1638825000000|2021-12-06 21:10:00|6754.2|6751.2|6753.6|6750.6|6754.2|6751.3|6752.3|6750|151
1638825300000|2021-12-06 21:15:00|6753.7|6750.7|6757.6|6755.8|6757.7|6755.9|6753.7|6750.7|232
1638825600000|2021-12-06 21:20:00|6757.4|6755.6|6756.8|6755|6758.1|6756.3|6756.3|6753.8|190
1638825900000|2021-12-06 21:25:00|6755.9|6754.1|6755.1|6753.3|6756.1|6754.1|6754.3|6752|147
1638826200000|2021-12-06 21:30:00|6755.2|6753.4|6755.3|6752.3|6756.6|6754.2|6754.5|6752|133
1638826500000|2021-12-06 21:35:00|6754.8|6753|6754.7|6752.9|6755.8|6753.4|6754.5|6752.1|153
1638826800000|2021-12-06 21:40:00|6754.6|6752.8|6757|6754|6757.9|6755.5|6754.6|6752.2|141
1638827100000|2021-12-06 21:45:00|6756.9|6753.9|6754.9|6751.9|6757.4|6754.4|6754.5|6751.5|133
1638827400000|2021-12-06 21:50:00|6755|6752|6756.1|6753.1|6756.3|6753.3|6754.7|6751.7|156
1638827700000|2021-12-06 21:55:00|6756.2|6753.2|6758.7|6746|6759.5|6755.1|6755.9|6744.9|523
1638828000000|2021-12-06 22:00:00|6757.9|6749.4|6757.4|6750.1|6760.5|6750.3|6754.2|6741.2|64
1638828300000|2021-12-06 22:05:00|6757|6750|6757.6|6750|6758.5|6751.1|6756.7|6749.1|86
1638828600000|2021-12-06 22:10:00|6757.1|6750.6|6757|6750.1|6757.9|6751.1|6756.2|6749.4|148
1638828900000|2021-12-06 22:15:00|6757.2|6749.9|6757.5|6749.9|6757.8|6751|6756.7|6749.7|82
1638829200000|2021-12-06 22:20:00|6757.4|6750|6757|6750.2|6757.6|6750.9|6756.6|6749.5|102
1638829500000|2021-12-06 22:25:00|6757.2|6750.1|6755.5|6750.1|6757.5|6750.9|6753|6749.2|163
1638829800000|2021-12-06 22:30:00|6755.6|6750.2|6756.8|6750.3|6757.7|6750.6|6755|6749.1|278
1638830100000|2021-12-06 22:35:00|6756.7|6750.5|6756.7|6750.8|6757.7|6751.5|6755.1|6742.5|393
1638830400000|2021-12-06 22:40:00|6756.8|6750.9|6756.9|6751|6757.1|6751.1|6756.6|6750.2|430
1638830700000|2021-12-06 22:45:00|6756.8|6750.6|6757|6750.5|6757.7|6751.3|6756.6|6749.9|258
1638831000000|2021-12-06 22:50:00|6757.1|6750.4|6756.4|6750.7|6757.7|6751.3|6755.3|6750.1|252
1638831300000|2021-12-06 22:55:00|6756.2|6750.6|6754|6749.5|6757.1|6751|6753.2|6745.9|308
1638831600000|2021-12-06 23:00:00|6754.1|6749.4|6755|6750.4|6757.8|6751.6|6753.1|6747.5|394
1638831900000|2021-12-06 23:05:00|6755.1|6750.3|6753.7|6749.6|6756.4|6751.4|6752.7|6748.8|398
1638832200000|2021-12-06 23:10:00|6753.8|6749.7|6752.3|6749.1|6754.9|6750.5|6752.2|6748|229
1638832500000|2021-12-06 23:15:00|6752.2|6749.2|6752.1|6749.1|6753.2|6749.9|6752|6749|168
1638832800000|2021-12-06 23:20:00|6751.4|6748.4|6752|6749|6752.1|6749.1|6751|6748|155
1638833100000|2021-12-06 23:25:00|6751.8|6748.8|6753.5|6750.5|6754.3|6751.3|6751.8|6748.8|312
1638833400000|2021-12-06 23:30:00|6753.6|6750.4|6752.1|6749.1|6754.5|6750.9|6751.7|6748.7|262
1638833700000|2021-12-06 23:35:00|6752.2|6749.2|6751.5|6748.5|6752.2|6749.2|6751|6748|99
1638834000000|2021-12-06 23:40:00|6751.6|6748.6|6751.8|6748.8|6752.5|6749.5|6751.3|6748.3|122
1638834300000|2021-12-06 23:45:00|6751.7|6748.7|6751.9|6748.9|6752.5|6749.5|6750.9|6747.9|134
1638834600000|2021-12-06 23:50:00|6751.8|6748.8|6752.3|6749.3|6753.2|6750.2|6751.8|6748.8|139
1638834900000|2021-12-06 23:55:00|6752.4|6749.4|6750.3|6747.3|6752.8|6749.7|6749.8|6746.8|188
1638835200000|2021-12-07 00:00:00|6750.2|6747.2|6744.1|6741.1|6750.2|6747.2|6742.9|6739.9|285
1638835500000|2021-12-07 00:05:00|6744.2|6741.2|6744|6742.2|6746.1|6743.7|6743.6|6740.6|238
1638835800000|2021-12-07 00:10:00|6744.1|6742.3|6741.2|6739.4|6744.5|6742.3|6740.5|6738.2|253
1638836100000|2021-12-07 00:15:00|6741.1|6739.3|6737.8|6736|6742.1|6739.6|6737.6|6735.4|223
1638836400000|2021-12-07 00:20:00|6737.9|6736.1|6738.6|6736.8|6740.3|6738.1|6737.7|6735.2|236
1638836700000|2021-12-07 00:25:00|6738.7|6736.9|6742.3|6739.3|6743.8|6742|6738.7|6736.4|278
1638837000000|2021-12-07 00:30:00|6742.4|6739.4|6743.7|6741.9|6744.2|6742.4|6741.4|6739|200
1638837300000|2021-12-07 00:35:00|6743.8|6742|6745.3|6743.5|6745.4|6743.6|6743.5|6741.7|184
1638837600000|2021-12-07 00:40:00|6745.2|6743.4|6745.7|6743.9|6746.4|6744.6|6745|6743.2|171
1638837900000|2021-12-07 00:45:00|6745.6|6743.8|6744.6|6742.8|6745.9|6744.1|6743.9|6742.1|181
1638838200000|2021-12-07 00:50:00|6744.7|6742.9|6743.8|6742|6744.8|6743|6741.8|6740|249
1638838500000|2021-12-07 00:55:00|6744.1|6742.3|6746.2|6744.4|6747.2|6745.4|6743.2|6741.4|284
1638838800000|2021-12-07 01:00:00|6746.3|6744.5|6746.3|6744.5|6747.1|6745.3|6744|6742.2|398
1638839100000|2021-12-07 01:05:00|6746.5|6744.7|6747.4|6745.6|6747.4|6745.6|6744.7|6742.9|304
1638839400000|2021-12-07 01:10:00|6747.3|6745.5|6748.4|6746.6|6750.2|6748.4|6747.3|6745.5|267
1638839700000|2021-12-07 01:15:00|6748.5|6746.7|6745.7|6743.9|6749.5|6747.7|6745.4|6743.6|231
1638840000000|2021-12-07 01:20:00|6745.6|6743.8|6745.8|6744|6748.4|6746.6|6745.5|6743.7|298
1638840300000|2021-12-07 01:25:00|6745.9|6744.1|6747.2|6745.4|6748|6746.1|6745.2|6743.4|302
1638840600000|2021-12-07 01:30:00|6747.3|6745.5|6746.9|6745.1|6747.9|6745.8|6744.5|6742.7|241
1638840900000|2021-12-07 01:35:00|6747|6745.2|6747.5|6745.7|6749.5|6747.2|6746.8|6744.9|284
1638841200000|2021-12-07 01:40:00|6747.4|6745.6|6747.2|6745.4|6748.8|6746.7|6746.6|6744.8|295
1638841500000|2021-12-07 01:45:00|6747.3|6745.5|6748.7|6746.9|6749.6|6747.8|6747.1|6745.3|332
1638841800000|2021-12-07 01:50:00|6748.6|6746.8|6747.4|6745.6|6749|6747.2|6746.5|6744.5|329
1638842100000|2021-12-07 01:55:00|6747.6|6745.8|6747|6745.2|6748.6|6746.8|6746.6|6744.6|351
1638842400000|2021-12-07 02:00:00|6747.1|6745.3|6750|6748.2|6750.2|6748.4|6747|6744.8|294
1638842700000|2021-12-07 02:05:00|6749.9|6748.1|6745.9|6744.1|6750.1|6748.3|6745.8|6744|216
1638843000000|2021-12-07 02:10:00|6745.8|6744|6742.9|6741.1|6745.9|6744.1|6742.6|6740.8|218
1638843300000|2021-12-07 02:15:00|6743.3|6741.5|6743.7|6741.9|6744.3|6742.5|6742.3|6740.5|215
1638843600000|2021-12-07 02:20:00|6743.5|6741.7|6742.2|6740.4|6744.8|6743|6741.3|6739.5|198
1638843900000|2021-12-07 02:25:00|6742.1|6740.3|6742.2|6740.4|6744.2|6742.1|6741.6|6739.8|323
1638844200000|2021-12-07 02:30:00|6742.3|6740.5|6744.3|6742.5|6745.6|6743.4|6741.2|6739.4|450
1638844500000|2021-12-07 02:35:00|6744.4|6742.6|6746.4|6744.6|6747.3|6745.5|6744.3|6742.5|421
1638844800000|2021-12-07 02:40:00|6746.3|6744.5|6749.1|6747.3|6749.2|6747.4|6746.3|6744.5|292
1638845100000|2021-12-07 02:45:00|6749.2|6747.4|6746.9|6745.1|6749.6|6747.8|6746.9|6745.1|263
1638845400000|2021-12-07 02:50:00|6747|6745.2|6748.5|6746.7|6748.8|6747|6746.4|6744.6|211
1638845700000|2021-12-07 02:55:00|6748.6|6746.8|6752.1|6750.3|6752.8|6750.5|6748.4|6746.6|210
1638846000000|2021-12-07 03:00:00|6752|6750.2|6750.1|6748.3|6753.3|6750.7|6749.9|6748.1|246
1638846300000|2021-12-07 03:05:00|6750|6748.2|6750.7|6748.9|6750.8|6749|6748.7|6746.9|225
1638846600000|2021-12-07 03:10:00|6750.8|6749|6750.7|6748.9|6750.9|6749.1|6749.7|6747.9|186
1638846900000|2021-12-07 03:15:00|6750.9|6749.1|6752.1|6750.3|6752.8|6751|6749.6|6747.8|266
1638847200000|2021-12-07 03:20:00|6752.2|6750.4|6750.1|6748.3|6753.4|6751.6|6749.8|6748|210
1638847500000|2021-12-07 03:25:00|6750|6748.2|6753.9|6744.8|6754|6750.5|6750|6744.4|284
1638847800000|2021-12-07 03:30:00|6752.9|6744.9|6751.1|6749.3|6755.1|6752.6|6750.2|6744.8|514
1638848100000|2021-12-07 03:35:00|6751.3|6749.5|6753.7|6751.9|6754.5|6752.7|6751.2|6749|366
1638848400000|2021-12-07 03:40:00|6753.8|6752|6756.8|6755|6757.6|6755.8|6753.8|6752|350
1638848700000|2021-12-07 03:45:00|6756.7|6754.9|6757.7|6755.9|6757.7|6755.9|6755.8|6754|315
1638849000000|2021-12-07 03:50:00|6757.8|6756|6756.8|6755|6757.9|6756.1|6756.4|6754.6|253
1638849300000|2021-12-07 03:55:00|6756.7|6754.9|6755.4|6753.6|6757.5|6755.7|6755.2|6753.4|233
1638849600000|2021-12-07 04:00:00|6756.7|6754.9|6757.6|6755.8|6758.1|6756.3|6756.6|6754.8|205
1638849900000|2021-12-07 04:05:00|6757.7|6755.9|6761|6759.2|6761.6|6759.8|6756.7|6754.9|289
1638850200000|2021-12-07 04:10:00|6761.1|6759.3|6757.8|6756|6761.1|6759.3|6757.7|6755.9|271
1638850500000|2021-12-07 04:15:00|6757.7|6755.9|6758|6756.2|6759.1|6757.3|6757.6|6755.8|190
1638850800000|2021-12-07 04:20:00|6758.1|6756.3|6761.6|6759.8|6762.4|6760.2|6757.7|6755.9|242
1638851100000|2021-12-07 04:25:00|6761.7|6759.9|6761.3|6759.5|6762.5|6760.7|6760.4|6758.6|283
1638851400000|2021-12-07 04:30:00|6761.5|6759.7|6762.5|6760.7|6763|6761.2|6760.8|6759|228
1638851700000|2021-12-07 04:35:00|6762.4|6760.6|6759.9|6758.1|6762.5|6760.7|6759.4|6757.6|209
1638852000000|2021-12-07 04:40:00|6759.8|6758|6761.4|6759.6|6761.6|6759.8|6759.7|6757.9|171
1638852300000|2021-12-07 04:45:00|6761.3|6759.5|6759.7|6757.9|6761.3|6759.5|6759.7|6757.9|151
1638852600000|2021-12-07 04:50:00|6759.8|6758|6760.5|6758.7|6760.7|6758.9|6759.6|6757.8|153
1638852900000|2021-12-07 04:55:00|6760.6|6758.8|6760.7|6758.9|6761.1|6759.3|6759.7|6757.9|184
1638853200000|2021-12-07 05:00:00|6760.6|6758.8|6760.2|6758.4|6761.1|6759.3|6759.6|6757.8|182
1638853500000|2021-12-07 05:05:00|6760.1|6758.3|6759.3|6757.5|6760.5|6758.7|6758.3|6756.5|186
1638853800000|2021-12-07 05:10:00|6759.1|6757.3|6764.3|6762.5|6765.4|6763.6|6759|6757.2|290
1638854100000|2021-12-07 05:15:00|6764.2|6762.4|6767.5|6765.7|6767.8|6766|6764.2|6762.4|247
1638854400000|2021-12-07 05:20:00|6767.6|6765.8|6766.6|6764.8|6768.3|6766.5|6766.5|6764.6|228
1638854700000|2021-12-07 05:25:00|6766.7|6764.9|6766.9|6765.1|6768.3|6766.2|6766.4|6764.1|256
1638855000000|2021-12-07 05:30:00|6766.8|6765|6767.2|6765.4|6768.3|6766.5|6765.6|6763.2|309
1638855300000|2021-12-07 05:35:00|6767.3|6765.5|6766.3|6764.5|6768.6|6766.8|6766.2|6764.4|247
1638855600000|2021-12-07 05:40:00|6766.4|6764.6|6768.1|6766.3|6768.2|6766.3|6765.8|6764|264
1638855900000|2021-12-07 05:45:00|6768|6766.2|6767.2|6765.4|6769.1|6767.1|6766.9|6765.1|266
1638856200000|2021-12-07 05:50:00|6767.1|6765.3|6770.9|6769.1|6771.1|6769.3|6767|6765.2|224
1638856500000|2021-12-07 05:55:00|6771|6769.2|6767.9|6766.1|6771|6769.2|6767.7|6765.9|283
1638856800000|2021-12-07 06:00:00|6767.3|6765.5|6766.8|6765|6768.2|6766.4|6766.4|6764.6|310
1638857100000|2021-12-07 06:05:00|6767|6765.2|6768.3|6766.5|6769.1|6767.3|6766.9|6765.1|277
1638857400000|2021-12-07 06:10:00|6768.2|6766.4|6769.3|6767.5|6769.9|6768.1|6767|6765.2|260
1638857700000|2021-12-07 06:15:00|6769.4|6767.6|6770.1|6768.3|6770.3|6768.5|6769.1|6767.3|189
1638858000000|2021-12-07 06:20:00|6770.5|6768.7|6770.1|6768.3|6771.9|6770.1|6769.3|6767.5|198
1638858300000|2021-12-07 06:25:00|6770.2|6768.4|6771.4|6769.6|6773.8|6771.5|6769.9|6768.1|233
1638858600000|2021-12-07 06:30:00|6771.5|6769.7|6770.8|6769|6771.9|6770.1|6770.3|6768.2|212
1638858900000|2021-12-07 06:35:00|6770.7|6768.9|6770.8|6767.8|6770.9|6769|6768.8|6766.4|218
1638859200000|2021-12-07 06:40:00|6770.7|6767.7|6768.8|6767|6770.8|6768.4|6768|6765.8|217
1638859500000|2021-12-07 06:45:00|6768.9|6767.1|6771.1|6769.3|6771.5|6769.3|6768.5|6766.7|243
1638859800000|2021-12-07 06:50:00|6770.9|6769.1|6774.3|6772.5|6775.1|6773.3|6770.9|6769.1|251
1638860100000|2021-12-07 06:55:00|6774.2|6772.4|6772.8|6771|6775|6772.9|6771.6|6769.8|378
1638860400000|2021-12-07 07:00:00|6773.2|6771.4|6770.8|6769|6774.3|6772|6769.9|6768.1|410
1638860700000|2021-12-07 07:05:00|6770.7|6768.9|6772.7|6770.9|6773.9|6772|6770.7|6768.9|356
1638861000000|2021-12-07 07:10:00|6772.8|6771|6768.5|6766.7|6773.4|6771.6|6768.4|6766.6|373
1638861300000|2021-12-07 07:15:00|6768.6|6766.8|6769.7|6767.9|6771.2|6769.4|6767.7|6765.9|298
1638861600000|2021-12-07 07:20:00|6769.8|6768|6769|6767.2|6771.2|6769.4|6768.9|6767.1|269
1638861900000|2021-12-07 07:25:00|6769.1|6767.3|6770.1|6768.3|6771.7|6769.9|6768.6|6766.8|304
1638862200000|2021-12-07 07:30:00|6770.2|6768.4|6769.8|6768|6770.3|6768.5|6768.6|6766.8|308
1638862500000|2021-12-07 07:35:00|6769.5|6767.7|6770.8|6769|6772.4|6770.6|6768.9|6767.1|307
1638862800000|2021-12-07 07:40:00|6770.9|6769.1|6769.2|6767.4|6771.5|6769.7|6768.9|6767.1|215
1638863100000|2021-12-07 07:45:00|6769.1|6767.3|6767.5|6765.7|6769.2|6767.4|6766.3|6764.5|246
1638863400000|2021-12-07 07:50:00|6767.4|6765.6|6768.4|6766.6|6770.4|6768.6|6766.8|6765|316
1638863700000|2021-12-07 07:55:00|6768.6|6766.8|6769.9|6768.1|6770.3|6768.5|6768.3|6766.5|321
1638864000000|2021-12-07 08:00:00|6770|6768.2|6770|6768.2|6772.2|6770.4|6767.6|6765.8|451
1638864300000|2021-12-07 08:05:00|6769.9|6768.1|6768.4|6766.6|6770.8|6769|6768.4|6766.6|361
1638864600000|2021-12-07 08:10:00|6768.3|6766.5|6771.4|6769.6|6772.2|6770.4|6767.4|6765.6|317
1638864900000|2021-12-07 08:15:00|6771.3|6769.5|6773.4|6771.6|6773.5|6771.7|6769.9|6768.1|375
1638865200000|2021-12-07 08:20:00|6773.3|6771.5|6774.8|6773|6776.4|6774.6|6771.8|6770|405
1638865500000|2021-12-07 08:25:00|6774.9|6773.1|6778.9|6777.1|6779.4|6777.6|6774.8|6773|395
1638865800000|2021-12-07 08:30:00|6779|6777.2|6776.2|6774.4|6779.5|6777.7|6773.6|6771.8|364
1638866100000|2021-12-07 08:35:00|6776.1|6774.3|6776.8|6775|6777.8|6776|6775.2|6773.4|376
1638866400000|2021-12-07 08:40:00|6776.9|6775.1|6774.7|6772.9|6776.9|6775.1|6772.3|6770.5|363
1638866700000|2021-12-07 08:45:00|6774.8|6773|6772.9|6771.1|6777.1|6775.3|6772.9|6771.1|360
1638867000000|2021-12-07 08:50:00|6772.8|6771|6773.2|6771.4|6773.7|6771.5|6771.4|6769.6|405
1638867300000|2021-12-07 08:55:00|6773.1|6771.3|6769.7|6767.9|6773.6|6771.8|6769.6|6767.8|447
1638867600000|2021-12-07 09:00:00|6769.4|6767.6|6764.8|6763|6769.4|6767.6|6764|6762.2|412
1638867900000|2021-12-07 09:05:00|6763.9|6762.1|6760.3|6758.5|6765.4|6763.3|6760.1|6757.8|438
1638868200000|2021-12-07 09:10:00|6760.2|6758.4|6761.9|6760.1|6762.6|6760.8|6758.9|6757.1|409
1638868500000|2021-12-07 09:15:00|6761.8|6760|6762.1|6760.3|6763.2|6761.4|6761.5|6759.2|332
1638868800000|2021-12-07 09:20:00|6762.2|6760.4|6762.7|6760.9|6764.7|6762.9|6760.2|6758.4|321
1638869100000|2021-12-07 09:25:00|6762.6|6760.8|6762.2|6760.4|6765.6|6763.8|6762|6760.2|308
1638869400000|2021-12-07 09:30:00|6762.3|6760.5|6762.3|6760.5|6762.9|6761.1|6759.4|6757.6|369
1638869700000|2021-12-07 09:35:00|6762.2|6760.4|6766.2|6764.4|6766.6|6764.8|6761.9|6760.1|361
1638870000000|2021-12-07 09:40:00|6766.3|6764.5|6767.8|6766|6768.9|6767.1|6766.2|6764.4|289
1638870300000|2021-12-07 09:45:00|6767.7|6765.9|6765.6|6763.8|6768.4|6766.6|6765.4|6763.6|332
1638870600000|2021-12-07 09:50:00|6765.5|6763.7|6766.1|6764.3|6767.2|6765.4|6765.1|6763.3|286
1638870900000|2021-12-07 09:55:00|6766.2|6764.4|6768.2|6766.4|6769.9|6767.7|6766.2|6764.4|346
1638871200000|2021-12-07 10:00:00|6768.1|6766.3|6770.5|6768.7|6772.6|6770.6|6768|6765.7|420
1638871500000|2021-12-07 10:05:00|6770.6|6768.8|6770.3|6768.5|6771.5|6769.5|6768.6|6766.8|334
1638871800000|2021-12-07 10:10:00|6770.4|6768.6|6769.4|6767.6|6770.6|6768.8|6767.9|6766.1|346
1638872100000|2021-12-07 10:15:00|6769.3|6767.5|6770.2|6768.4|6771.2|6769.4|6768.5|6766.7|312
1638872400000|2021-12-07 10:20:00|6770.3|6768.5|6772.9|6771.1|6773.4|6771.2|6770.1|6768.3|299
1638872700000|2021-12-07 10:25:00|6772.8|6771|6769.7|6767.9|6772.9|6771.1|6769.3|6767.5|298
1638873000000|2021-12-07 10:30:00|6769.8|6768|6769.3|6767.5|6770.7|6768.9|6769.3|6767.5|287
1638873300000|2021-12-07 10:35:00|6769.6|6767.8|6771.3|6769.5|6772.1|6770.3|6769.6|6767.8|226
1638873600000|2021-12-07 10:40:00|6771.4|6769.6|6770.8|6769|6772.4|6770.6|6770.8|6769|243
1638873900000|2021-12-07 10:45:00|6770.9|6769.1|6771.8|6770|6773|6771.2|6770.2|6768.4|220
1638874200000|2021-12-07 10:50:00|6771.7|6769.9|6768.8|6767|6773.1|6771.3|6767.7|6765.9|328
1638874500000|2021-12-07 10:55:00|6768.7|6766.9|6769.4|6767.6|6770.5|6768.7|6768.3|6766.5|255
1638874800000|2021-12-07 11:00:00|6769.3|6767.5|6774.4|6772.6|6775.2|6773.4|6768.4|6766.6|302
1638875100000|2021-12-07 11:05:00|6774.3|6772.5|6773.7|6771.9|6774.4|6772.6|6772.3|6770.5|256
1638875400000|2021-12-07 11:10:00|6773.6|6771.8|6773.3|6771.5|6774.3|6772.5|6772.5|6770.7|294
1638875700000|2021-12-07 11:15:00|6773.2|6771.4|6775.3|6773.5|6777.4|6775.1|6773.2|6771.4|180
1638876000000|2021-12-07 11:20:00|6775.9|6774.1|6772.5|6770.7|6776.1|6774.3|6772.4|6770.6|309
1638876300000|2021-12-07 11:25:00|6772.4|6770.6|6775.8|6774|6775.8|6774|6772.4|6770.6|283
1638876600000|2021-12-07 11:30:00|6775.9|6774.1|6776.1|6774.3|6776.5|6774.7|6774.7|6772.9|294
1638876900000|2021-12-07 11:35:00|6776.2|6774.4|6780.1|6778.3|6780.2|6778.4|6776|6774.2|313
1638877200000|2021-12-07 11:40:00|6780.2|6778.4|6780.2|6778.4|6780.8|6779|6779|6777.2|328
1638877500000|2021-12-07 11:45:00|6780.1|6778.3|6778.5|6776.7|6780.7|6778.9|6777.7|6775.9|297
1638877800000|2021-12-07 11:50:00|6778.4|6776.6|6776.3|6774.5|6779.8|6778|6775.8|6774|279
1638878100000|2021-12-07 11:55:00|6776.2|6774.4|6773|6771.2|6777.2|6775.1|6772.8|6771|295
1638878400000|2021-12-07 12:00:00|6772.9|6771.1|6769.3|6767.5|6773.4|6771.6|6769.1|6766.8|334
1638878700000|2021-12-07 12:05:00|6769.2|6767.4|6774.1|6772.3|6775.2|6772.8|6768.8|6766.4|392
1638879000000|2021-12-07 12:10:00|6774.8|6771.8|6775.4|6772.4|6776.6|6774.2|6773|6770.6|377
1638879300000|2021-12-07 12:15:00|6775.7|6772.7|6776|6774.2|6776.5|6774.7|6773.9|6771.5|383
1638879600000|2021-12-07 12:20:00|6775.9|6774.1|6777|6775.2|6778|6775.6|6773.8|6772|317
1638879900000|2021-12-07 12:25:00|6776.6|6774.8|6773.7|6771.9|6777.6|6775.1|6773.5|6771.7|348
1638880200000|2021-12-07 12:30:00|6773.9|6772.1|6772.9|6771.1|6774.3|6772.5|6772.1|6770.3|322
1638880500000|2021-12-07 12:35:00|6773|6771.2|6771.5|6769.7|6773.7|6771.8|6770.9|6769.1|301
1638880800000|2021-12-07 12:40:00|6771.6|6769.8|6771.5|6769.7|6771.9|6770.1|6769|6766.8|318
1638881100000|2021-12-07 12:45:00|6771.6|6769.8|6770.9|6769.1|6771.9|6769.8|6769.1|6767.3|315
1638881400000|2021-12-07 12:50:00|6771|6769.2|6772.4|6770.6|6773.1|6771.2|6770|6768.2|337
1638881700000|2021-12-07 12:55:00|6772|6770.2|6771.5|6769.7|6772.6|6770.8|6770.6|6768.8|286
1638882000000|2021-12-07 13:00:00|6772|6770.2|6770.8|6769|6772.1|6770.3|6769|6767.2|426
1638882300000|2021-12-07 13:05:00|6770.9|6769.1|6777.2|6775.4|6778.2|6776.4|6770.7|6768.9|466
1638882600000|2021-12-07 13:10:00|6777.3|6775.5|6779|6777.2|6779.2|6777.4|6776.4|6774.6|382
1638882900000|2021-12-07 13:15:00|6779.2|6777.4|6779.8|6778|6781.1|6779|6778.2|6776.4|365
1638883200000|2021-12-07 13:20:00|6779.7|6777.9|6775.9|6774.1|6780.1|6777.9|6775.4|6773.6|349
1638883500000|2021-12-07 13:25:00|6775.8|6774|6771.2|6768.2|6777.3|6775.5|6770.3|6767.4|428
1638883800000|2021-12-07 13:30:00|6769.8|6766.8|6765.6|6763.8|6769.8|6766.8|6764.3|6761.9|499
1638884100000|2021-12-07 13:35:00|6765.7|6763.9|6757|6754|6765.7|6763.9|6756.4|6754|439
1638884400000|2021-12-07 13:40:00|6757.1|6754.1|6760.1|6758.3|6760.5|6758.7|6753.9|6751.9|483
1638884700000|2021-12-07 13:45:00|6760.3|6758.5|6761.8|6760|6762.6|6760.8|6757.1|6754.7|452
1638885000000|2021-12-07 13:50:00|6761.9|6760.1|6760.9|6759.1|6762.6|6760.8|6760|6757.6|362
1638885300000|2021-12-07 13:55:00|6761|6759.2|6761|6759.2|6762.3|6760.1|6759.4|6757.4|424
1638885600000|2021-12-07 14:00:00|6761.1|6759.3|6760.8|6757.8|6761.4|6759.3|6757|6755|415
1638885900000|2021-12-07 14:05:00|6760.2|6758.4|6762.2|6760.4|6762.2|6760.4|6758.1|6755.9|342
1638886200000|2021-12-07 14:10:00|6762.3|6760.5|6760.9|6759.1|6764.4|6762.6|6758.9|6757.1|392
1638886500000|2021-12-07 14:15:00|6760.8|6759|6761.5|6759.7|6765.4|6763.6|6760.3|6758.5|403
1638886800000|2021-12-07 14:20:00|6761.6|6759.8|6764.1|6761.1|6765|6763.1|6761.4|6759.6|327
1638887100000|2021-12-07 14:25:00|6763|6761.2|6761.6|6759.8|6765|6763|6761.6|6759.8|317
1638887400000|2021-12-07 14:30:00|6761.7|6759.9|6766.2|6764.4|6767.1|6765|6761.6|6759.3|476
1638887700000|2021-12-07 14:35:00|6766.4|6764.6|6762.5|6760.7|6768|6765.7|6761|6759.2|447
1638888000000|2021-12-07 14:40:00|6762.4|6760.6|6766.4|6764.6|6766.6|6764.7|6762.3|6760.5|424
1638888300000|2021-12-07 14:45:00|6766.5|6764.7|6769.5|6767.7|6771.8|6769.5|6765.4|6763.6|385
1638888600000|2021-12-07 14:50:00|6769.4|6767.6|6772.4|6770.6|6773.5|6771.6|6768.5|6766.7|378
1638888900000|2021-12-07 14:55:00|6772.3|6770.5|6773.4|6771.6|6777|6774.9|6768.8|6767|388
1638889200000|2021-12-07 15:00:00|6773.3|6771.5|6772.7|6770.9|6775.7|6773.9|6771.6|6769.8|502
1638889500000|2021-12-07 15:05:00|6772.8|6771|6775.7|6773.9|6777.2|6775.4|6772.1|6770.3|375
1638889800000|2021-12-07 15:10:00|6775.6|6773.8|6777.3|6775.5|6778.1|6775.7|6772.6|6770.2|482
1638890100000|2021-12-07 15:15:00|6777.2|6775.4|6777.8|6776|6781|6778.7|6777.2|6775.1|501
1638890400000|2021-12-07 15:20:00|6778|6776.2|6777.5|6775.7|6779.1|6776.7|6773.6|6771.8|414
1638890700000|2021-12-07 15:25:00|6777.6|6775.8|6780|6777|6784.2|6782.3|6776.9|6775|416
1638891000000|2021-12-07 15:30:00|6779.9|6776.9|6780.3|6778.5|6781.2|6779.4|6777.7|6775.9|367
1638891300000|2021-12-07 15:35:00|6780.4|6778.6|6778.7|6776.9|6782|6780.1|6777.3|6775.5|458
1638891600000|2021-12-07 15:40:00|6778.8|6777|6778.7|6776.9|6781.6|6779.8|6777|6775.2|416
1638891900000|2021-12-07 15:45:00|6778.6|6776.8|6778.6|6776.8|6782.2|6780.4|6778.1|6775.8|450
1638892200000|2021-12-07 15:50:00|6778.4|6776.6|6777.6|6775.8|6784|6781.8|6777.5|6775.7|537
1638892500000|2021-12-07 15:55:00|6777.7|6775.9|6782.5|6780.7|6783.5|6781.7|6775.7|6773.9|515
1638892800000|2021-12-07 16:00:00|6782.4|6780.6|6786.3|6784.5|6787.4|6785.5|6781.3|6779.5|472
1638893100000|2021-12-07 16:05:00|6786.8|6785|6784.5|6782.7|6788|6785.9|6783.5|6781.7|392
1638893400000|2021-12-07 16:10:00|6784.6|6782.8|6782.4|6780.6|6785.2|6783.4|6782|6779.9|368
1638893700000|2021-12-07 16:15:00|6782.3|6780.5|6779.8|6778|6782.7|6780.9|6778.8|6776.7|429
1638894000000|2021-12-07 16:20:00|6779.9|6778.1|6781|6779.2|6782.3|6780.5|6778.8|6777|356
1638894300000|2021-12-07 16:25:00|6781.1|6779.3|6779.8|6778|6781.6|6779.8|6779.3|6777.5|297
1638894600000|2021-12-07 16:30:00|6779.9|6778.1|6781.7|6779.9|6783.3|6781.1|6779|6777.2|361
1638894900000|2021-12-07 16:35:00|6781.6|6779.8|6783|6781.2|6783.6|6781.8|6780.6|6778.8|313
1638895200000|2021-12-07 16:40:00|6782.9|6781.1|6783.5|6781.7|6784.3|6782.5|6782.3|6780.5|265
1638895500000|2021-12-07 16:45:00|6783.6|6781.8|6781.5|6779.7|6785.2|6783.4|6781.1|6779.3|326
1638895800000|2021-12-07 16:50:00|6781.4|6779.6|6778.3|6776.5|6781.6|6779.8|6778.1|6776.3|303
1638896100000|2021-12-07 16:55:00|6778.2|6776.4|6777.5|6775.7|6779.2|6777.4|6777.4|6775.6|241
1638896400000|2021-12-07 17:00:00|6777.6|6775.8|6779.6|6777.8|6780|6778.2|6776.9|6775.1|282
1638896700000|2021-12-07 17:05:00|6779.5|6777.7|6777.9|6776.1|6780.2|6778.4|6777.9|6776.1|259
1638897000000|2021-12-07 17:10:00|6778|6776.2|6777|6775.2|6779|6777.2|6776.8|6775|255
1638897300000|2021-12-07 17:15:00|6777.1|6775.3|6774.6|6772.8|6777.1|6775.3|6774.6|6772.8|270
1638897600000|2021-12-07 17:20:00|6774.8|6773|6775.5|6773.7|6776.5|6774.4|6774|6772.2|329
1638897900000|2021-12-07 17:25:00|6775.4|6773.6|6776.2|6774.4|6776.2|6774.4|6774.7|6772.9|270
1638898200000|2021-12-07 17:30:00|6776.1|6774.3|6778.8|6777|6779|6777.2|6776.1|6774.3|241
1638898500000|2021-12-07 17:35:00|6778.7|6776.9|6776.4|6774.6|6779.6|6777.8|6776.4|6774.6|221
1638898800000|2021-12-07 17:40:00|6776.8|6775|6775.3|6773.5|6777.1|6775.3|6774.6|6772.8|243
1638899100000|2021-12-07 17:45:00|6775.2|6773.4|6775.2|6773.4|6775.7|6773.9|6774.5|6772.7|216
1638899400000|2021-12-07 17:50:00|6775.1|6773.3|6774.1|6772.3|6775.2|6773.4|6774|6772.2|171
1638899700000|2021-12-07 17:55:00|6774|6772.2|6776.5|6770.4|6776.5|6773.7|6773.6|6770.3|212
1638900000000|2021-12-07 18:00:00|6777.1|6769.9|6776.2|6774.4|6781|6775.1|6774.3|6766.6|300
1638900300000|2021-12-07 18:05:00|6776.1|6774.3|6775.6|6773.8|6778.5|6776.7|6775.5|6773.7|196
1638900600000|2021-12-07 18:10:00|6775.5|6773.7|6775.8|6774|6776.6|6774.3|6774.6|6772.3|201
1638900900000|2021-12-07 18:15:00|6775.7|6773.9|6777|6775.2|6778.3|6776.5|6775.7|6773.7|316
1638901200000|2021-12-07 18:20:00|6776.8|6775|6777|6775.2|6777|6775.2|6776|6773.8|214
1638901500000|2021-12-07 18:25:00|6776.9|6775.1|6774.2|6772.4|6777.1|6775.3|6773.3|6771.3|349
1638901800000|2021-12-07 18:30:00|6774.3|6772.5|6777|6775.2|6777.5|6775.4|6774.3|6771.9|270
1638902100000|2021-12-07 18:35:00|6776.9|6775.1|6777.6|6775.8|6778.3|6776.3|6776.5|6774.3|224
1638902400000|2021-12-07 18:40:00|6777.7|6775.9|6776.8|6775|6778.5|6776.4|6776.7|6774.5|193
1638902700000|2021-12-07 18:45:00|6776.9|6775.1|6775.6|6773.8|6777.7|6775.4|6775.1|6773.3|226
1638903000000|2021-12-07 18:50:00|6775.7|6773.9|6775.1|6773.3|6776.7|6774.7|6775.1|6772.6|232
1638903300000|2021-12-07 18:55:00|6775|6773.2|6776.3|6774.5|6777.2|6775.4|6774.8|6773|198
1638903600000|2021-12-07 19:00:00|6776.4|6774.6|6774.4|6772.6|6777.4|6775.3|6774.4|6772.2|205
1638903900000|2021-12-07 19:05:00|6774.5|6772.7|6776.1|6774.3|6776.2|6774.4|6774.1|6771.8|170
1638904200000|2021-12-07 19:10:00|6776|6774.2|6776.6|6774.8|6777.3|6775|6775.8|6773.7|128
1638904500000|2021-12-07 19:15:00|6776.5|6774.7|6778.7|6776.9|6779|6777.2|6776.4|6774.6|178
1638904800000|2021-12-07 19:20:00|6778.8|6777|6779.6|6777.8|6780.4|6777.8|6778.1|6775.7|227
1638905100000|2021-12-07 19:25:00|6779.5|6777.7|6781.3|6779.5|6782|6779.6|6779.3|6777.2|225
1638905400000|2021-12-07 19:30:00|6781.8|6778.8|6780.9|6779.1|6782.4|6780.3|6780.2|6777.9|201
1638905700000|2021-12-07 19:35:00|6781|6779.2|6780.1|6778.3|6781.7|6779.9|6779.5|6777.4|209
1638906000000|2021-12-07 19:40:00|6780.2|6778.4|6780.4|6778.6|6781.2|6778.8|6779.3|6776.9|200
1638906300000|2021-12-07 19:45:00|6780.5|6778.7|6780.6|6778.8|6780.9|6779.1|6779.4|6777.6|197
1638906600000|2021-12-07 19:50:00|6780.5|6778.7|6782.7|6780.9|6782.7|6780.9|6779.8|6778|215
1638906900000|2021-12-07 19:55:00|6782.6|6780.8|6787|6785.2|6787.4|6785.3|6782.6|6780.8|319
1638907200000|2021-12-07 20:00:00|6787.2|6785.4|6787.7|6785.9|6788.6|6786.6|6786.4|6784.6|306
1638907500000|2021-12-07 20:05:00|6787.6|6785.8|6783.3|6781.5|6788.1|6785.8|6783.3|6781.5|209
1638907800000|2021-12-07 20:10:00|6783.4|6781.6|6786.8|6785|6786.9|6785.1|6783.2|6781.2|299
1638908100000|2021-12-07 20:15:00|6786.9|6785.1|6786.2|6784.4|6787.3|6785.5|6785.8|6784|214
1638908400000|2021-12-07 20:20:00|6786.3|6784.5|6786.2|6784.4|6788.2|6786.4|6786.1|6784.3|217
1638908700000|2021-12-07 20:25:00|6786.3|6784.5|6785|6783.2|6787.6|6785.6|6783.6|6781.8|304
1638909000000|2021-12-07 20:30:00|6784.9|6783.1|6781.8|6780|6785.3|6783.5|6781.3|6779.1|280
1638909300000|2021-12-07 20:35:00|6781.9|6780.1|6779.7|6777.9|6782.8|6781|6779.3|6777.5|210
1638909600000|2021-12-07 20:40:00|6779.8|6778|6782.4|6780.6|6784.8|6783|6779.6|6777.8|365
1638909900000|2021-12-07 20:45:00|6782.3|6780.5|6782.8|6781|6783.5|6781.6|6781.4|6779.5|227
1638910200000|2021-12-07 20:50:00|6782.6|6780.8|6785.9|6784.1|6786|6784.2|6781.5|6779.2|289
1638910500000|2021-12-07 20:55:00|6785.8|6784|6787.2|6785.4|6788.6|6786.3|6785.8|6784|326
1638910800000|2021-12-07 21:00:00|6787.3|6785.5|6788.8|6785.8|6788.8|6786.5|6787|6784.6|268
1638911100000|2021-12-07 21:05:00|6788.9|6785.9|6790.8|6787.8|6791.2|6789.1|6788.4|6785.7|213
1638911400000|2021-12-07 21:10:00|6790.3|6788.5|6788.8|6787|6790.8|6788.9|6788.8|6786.5|167
1638911700000|2021-12-07 21:15:00|6789.1|6786.1|6790.3|6787.3|6790.6|6788.2|6788.3|6785.9|152
1638912000000|2021-12-07 21:20:00|6790|6788.2|6792.8|6789.8|6793.9|6792.1|6789.8|6787.5|165
1638912300000|2021-12-07 21:25:00|6792.7|6789.7|6790.9|6789.1|6793|6790.4|6789.3|6786.9|148
1638912600000|2021-12-07 21:30:00|6791|6789.2|6791.8|6790|6792.8|6790.5|6790.8|6788.4|205
1638912900000|2021-12-07 21:35:00|6791.7|6789.9|6789.9|6788.1|6793|6790.4|6789.9|6787.4|147
1638913200000|2021-12-07 21:40:00|6790.3|6787.3|6791.2|6788.2|6791.7|6789.3|6789.5|6787.1|101
1638913500000|2021-12-07 21:45:00|6791|6788|6789.2|6786.2|6791.2|6788.2|6788.8|6785.8|158
1638913800000|2021-12-07 21:50:00|6789.3|6786.3|6789|6786|6789.8|6786.8|6789|6786|95
1638914100000|2021-12-07 21:55:00|6789.1|6786.1|6796.9|6785.1|6798.1|6788.5|6788.6|6780.3|409
1638914400000|2021-12-07 22:00:00|6797.6|6784.6|6793.5|6785.1|6799|6786|6793.2|6782.8|53
1638914700000|2021-12-07 22:05:00|6795|6784.6|6795.1|6783.4|6795.6|6785.2|6793.5|6782.1|284
1638915000000|2021-12-07 22:10:00|6795.7|6782.7|6791.4|6778.4|6795.8|6784|6786.8|6773.8|356
1638915300000|2021-12-07 22:15:00|6791.9|6778.9|6791.3|6784|6793.7|6784.7|6790.7|6778.2|323
1638915600000|2021-12-07 22:20:00|6791.6|6783.9|6792.3|6786.3|6794.3|6787.5|6789.8|6781.6|299
1638915900000|2021-12-07 22:25:00|6792.2|6786.2|6792.1|6785.8|6792.5|6787.2|6791|6785.5|213
1638916200000|2021-12-07 22:30:00|6791.9|6786|6781.4|6768.4|6792.1|6786.7|6780.2|6767.2|358
1638916500000|2021-12-07 22:35:00|6782.4|6769.4|6789.7|6784.9|6791.7|6785.1|6780.6|6767.6|455
1638916800000|2021-12-07 22:40:00|6789.6|6785.2|6788.4|6775.4|6790.7|6785.3|6782.1|6769.1|547
1638917100000|2021-12-07 22:45:00|6788.6|6775.6|6789.4|6780.9|6791|6781.9|6784.7|6775.3|482
1638917400000|2021-12-07 22:50:00|6789.3|6780.8|6786.1|6774.7|6790.8|6782.4|6783.4|6773.5|534
1638917700000|2021-12-07 22:55:00|6785.8|6774.8|6783.6|6778.4|6787.5|6780|6782.9|6772.7|627
1638918000000|2021-12-07 23:00:00|6783.3|6778.5|6785.1|6782.1|6791.5|6784.5|6783.3|6776.2|428
1638918300000|2021-12-07 23:05:00|6785|6782|6787.9|6784.9|6788|6785|6784.5|6781.5|133
1638918600000|2021-12-07 23:10:00|6788|6785|6789.2|6786.2|6789.9|6786.9|6787.3|6784.3|143
1638918900000|2021-12-07 23:15:00|6789.1|6786.1|6787.2|6784.2|6789.8|6786.8|6787|6784|167
1638919200000|2021-12-07 23:20:00|6787.3|6784.3|6788.1|6785.1|6788.5|6785.7|6786.6|6784.1|130
1638919500000|2021-12-07 23:25:00|6787.5|6784.5|6788.8|6785.8|6789.2|6786.8|6786.5|6783.5|120
1638919800000|2021-12-07 23:30:00|6788.9|6785.9|6789.2|6786.2|6790.2|6787.6|6786.7|6784|209
1638920100000|2021-12-07 23:35:00|6789.1|6786.1|6788.6|6785.6|6790.6|6788.2|6787.9|6785.4|126
1638920400000|2021-12-07 23:40:00|6788.5|6785.5|6788.9|6785.9|6789.5|6787|6787.1|6784.5|118
1638920700000|2021-12-07 23:45:00|6789|6786|6789.2|6787.4|6789.8|6787.9|6788.3|6785.9|124
1638921000000|2021-12-07 23:50:00|6789.3|6787.5|6789.6|6787.8|6790.8|6788.3|6789|6786.8|117
1638921300000|2021-12-07 23:55:00|6789.7|6787.9|6787|6785.2|6790.8|6788.4|6786.7|6784.7|172
1638921600000|2021-12-08 00:00:00|6787.1|6785.3|6784.9|6783.1|6787.9|6786.1|6784.5|6782.1|266
1638921900000|2021-12-08 00:05:00|6785|6783.2|6784|6782.2|6787.1|6785.3|6783.8|6782|414
1638922200000|2021-12-08 00:10:00|6784.1|6782.3|6782.7|6780.9|6784.5|6782.7|6781.1|6779.3|329
1638922500000|2021-12-08 00:15:00|6782.6|6780.8|6782.8|6781|6783.7|6781.9|6782.1|6780.1|228
1638922800000|2021-12-08 00:20:00|6782.7|6780.9|6781.3|6778.3|6782.7|6780.9|6778.8|6776.7|207
1638923100000|2021-12-08 00:25:00|6781.2|6778.2|6783|6780|6783.1|6780.7|6780|6778.2|244
1638923400000|2021-12-08 00:30:00|6782.9|6779.9|6785.5|6783.7|6787.2|6785.4|6782.1|6779.8|251
1638923700000|2021-12-08 00:35:00|6785.4|6783.6|6780.9|6779.1|6785.5|6783.7|6780.4|6778.6|237
1638924000000|2021-12-08 00:40:00|6780.8|6779|6782.3|6780.5|6782.9|6781.1|6780.4|6778.6|203
1638924300000|2021-12-08 00:45:00|6781.8|6780|6781.4|6779.6|6783.6|6781.8|6781.2|6779.4|216
1638924600000|2021-12-08 00:50:00|6781.5|6779.7|6779.5|6777.7|6782.3|6780.5|6778.9|6776.6|199
1638924900000|2021-12-08 00:55:00|6779.7|6777.9|6784.8|6783|6785.5|6783.3|6779.2|6776.9|252
1638925200000|2021-12-08 01:00:00|6785.7|6782.7|6786.6|6784.8|6786.9|6785.1|6784.4|6782|294
1638925500000|2021-12-08 01:05:00|6786.7|6784.9|6786|6784.2|6786.9|6785.1|6783.3|6781.3|353
1638925800000|2021-12-08 01:10:00|6785.9|6784.1|6787.7|6784.7|6787.9|6786.1|6784.6|6782.8|286
1638926100000|2021-12-08 01:15:00|6787.1|6785.3|6788|6786.2|6789.3|6787.5|6785.8|6784|321
1638926400000|2021-12-08 01:20:00|6787.9|6786.1|6787.4|6785.6|6789.5|6787.7|6786.8|6785|309
1638926700000|2021-12-08 01:25:00|6787.3|6785.5|6786.7|6784.9|6788.7|6786.7|6786.6|6784.8|302
1638927000000|2021-12-08 01:30:00|6786.6|6784.8|6784|6782.2|6787.1|6785.3|6783.5|6781.7|394
1638927300000|2021-12-08 01:35:00|6784.1|6782.3|6781.9|6780.1|6785.1|6783.1|6781.1|6779.3|324
1638927600000|2021-12-08 01:40:00|6781.8|6780|6781.7|6779.9|6784|6782.2|6781.1|6779.3|327
1638927900000|2021-12-08 01:45:00|6781.6|6779.8|6780.2|6778.4|6782.6|6780.5|6780|6778|340
1638928200000|2021-12-08 01:50:00|6780.3|6778.5|6780.4|6778.6|6781.7|6779.9|6779.7|6777.5|298
1638928500000|2021-12-08 01:55:00|6780.5|6778.7|6778.7|6776.9|6780.8|6779|6778.4|6776.4|285
1638928800000|2021-12-08 02:00:00|6778.8|6777|6781.3|6779.5|6781.4|6779.6|6778.1|6776.3|270
1638929100000|2021-12-08 02:05:00|6781.2|6779.4|6784.9|6783.1|6785.3|6783.5|6780.7|6778.9|255
1638929400000|2021-12-08 02:10:00|6784.8|6783|6785.9|6784.1|6786.4|6784.6|6784.3|6782.5|277
1638929700000|2021-12-08 02:15:00|6785.6|6783.8|6790.5|6788.7|6790.5|6788.7|6785.1|6783.3|380
1638930000000|2021-12-08 02:20:00|6790.6|6788.8|6789.1|6787.3|6791.3|6789.5|6789.1|6787.3|271
1638930300000|2021-12-08 02:25:00|6789|6787.2|6792.5|6790.7|6793.3|6791.3|6789|6787.2|336
1638930600000|2021-12-08 02:30:00|6792.4|6790.6|6792.6|6790.8|6792.9|6791.1|6790.8|6789|291
1638930900000|2021-12-08 02:35:00|6792.5|6790.7|6795.1|6793.3|6795.1|6793.3|6792.5|6790.7|266
1638931200000|2021-12-08 02:40:00|6795.2|6793.4|6795.2|6793.4|6795.7|6793.6|6793.3|6791.1|258
1638931500000|2021-12-08 02:45:00|6795.1|6793.3|6798.3|6796.5|6799.1|6797.2|6794.2|6792.3|309
1638931800000|2021-12-08 02:50:00|6798.1|6796.3|6798.2|6796.4|6799.4|6797.6|6797.5|6795.7|227
1638932100000|2021-12-08 02:55:00|6797.9|6796.1|6798.3|6796.5|6800.2|6798.4|6797.9|6796.1|328
1638932400000|2021-12-08 03:00:00|6798.2|6796.4|6799.7|6797.9|6800.8|6799|6797.1|6795.1|291
1638932700000|2021-12-08 03:05:00|6799.6|6797.8|6799.2|6797.4|6799.7|6797.9|6797.6|6795.7|278
1638933000000|2021-12-08 03:10:00|6799.3|6797.5|6799.5|6797.7|6800|6798.2|6798.1|6796.3|215
1638933300000|2021-12-08 03:15:00|6799.3|6797.5|6800.1|6798.3|6801.3|6799.5|6798.5|6796.7|261
1638933600000|2021-12-08 03:20:00|6800|6798.2|6799.6|6797.8|6800.4|6798.6|6797.8|6796|316
1638933900000|2021-12-08 03:25:00|6799.5|6797.7|6797.6|6795.8|6799.6|6797.8|6796.9|6795.1|286
1638934200000|2021-12-08 03:30:00|6797.5|6795.7|6797.2|6795.4|6798|6796.2|6796.6|6794.8|254
1638934500000|2021-12-08 03:35:00|6797.1|6795.3|6796.2|6794.4|6797.7|6795.5|6796.1|6794.3|198
1638934800000|2021-12-08 03:40:00|6796.3|6794.5|6796.7|6793.7|6797.2|6794.8|6794.5|6792.7|255
1638935100000|2021-12-08 03:45:00|6796.3|6794.5|6797.3|6795.5|6799.3|6797.5|6796.3|6794.5|330
1638935400000|2021-12-08 03:50:00|6797.2|6795.4|6798.9|6797.1|6799.2|6797.2|6796.6|6794.8|263
1638935700000|2021-12-08 03:55:00|6799|6797.2|6798.6|6796.8|6799.3|6797.5|6797.8|6796|219
1638936000000|2021-12-08 04:00:00|6798.7|6796.9|6800|6798.2|6801.2|6799.4|6798.6|6796.8|215
1638936300000|2021-12-08 04:05:00|6800.1|6798.3|6797.4|6795.6|6800.1|6798.3|6796.8|6795|182
1638936600000|2021-12-08 04:10:00|6797.5|6795.7|6797.8|6796|6798.1|6796.3|6796.7|6794.9|213
1638936900000|2021-12-08 04:15:00|6797.9|6796.1|6795.7|6793.9|6798.4|6796.6|6795.7|6793.9|179
1638937200000|2021-12-08 04:20:00|6795.8|6794|6795.1|6793.3|6796|6794.2|6794.8|6793|167
1638937500000|2021-12-08 04:25:00|6794.9|6793.1|6796.5|6794.7|6797.1|6795.2|6794.8|6793|232
1638937800000|2021-12-08 04:30:00|6796.8|6795|6797.3|6795.5|6798.2|6796.4|6796.3|6794.5|226
1638938100000|2021-12-08 04:35:00|6797.2|6795.4|6797.6|6795.8|6798.7|6796.9|6797.2|6795.1|238
1638938400000|2021-12-08 04:40:00|6797.5|6795.7|6795.6|6793.8|6797.5|6795.7|6795.5|6793.3|212
1638938700000|2021-12-08 04:45:00|6795.7|6793.9|6795.3|6793.5|6796.6|6794.1|6794.6|6792.8|194
1638939000000|2021-12-08 04:50:00|6795.2|6793.4|6794|6792.2|6795.5|6793.5|6793.7|6791.6|246
1638939300000|2021-12-08 04:55:00|6793.9|6792.1|6794.7|6792.9|6796.2|6793.9|6793.7|6791.6|268
1638939600000|2021-12-08 05:00:00|6794.8|6793|6792.8|6791|6794.8|6793|6792.6|6790.8|227
1638939900000|2021-12-08 05:05:00|6792.7|6790.9|6792.5|6790.7|6793.5|6791.2|6791.5|6789.7|297
1638940200000|2021-12-08 05:10:00|6792.4|6790.6|6792.5|6790.7|6792.6|6790.8|6790.6|6788.8|260
1638940500000|2021-12-08 05:15:00|6792.6|6790.8|6791.8|6790|6792.7|6790.9|6791.6|6789.8|256
1638940800000|2021-12-08 05:20:00|6791.7|6789.9|6792.4|6790.6|6793|6791.2|6791.4|6789.6|228
1638941100000|2021-12-08 05:25:00|6792.5|6790.7|6792.4|6790.6|6794.6|6792.4|6792.3|6790.5|285
1638941400000|2021-12-08 05:30:00|6792.3|6790.5|6793.3|6791.5|6794|6791.6|6791.6|6789.4|325
1638941700000|2021-12-08 05:35:00|6793.4|6791.6|6791.8|6790|6793.4|6791.6|6791.3|6789.5|246
1638942000000|2021-12-08 05:40:00|6791.9|6790.1|6793.8|6792|6794.4|6792.6|6791.5|6789.6|180
1638942300000|2021-12-08 05:45:00|6793.7|6791.9|6793.8|6792|6793.9|6792.1|6791.9|6790.1|218
1638942600000|2021-12-08 05:50:00|6793.7|6791.9|6793.1|6790.1|6793.8|6792|6791.7|6789.5|193
1638942900000|2021-12-08 05:55:00|6792.5|6790.7|6792.9|6791.1|6793.6|6791.8|6791.8|6789.6|243
1638943200000|2021-12-08 06:00:00|6792.8|6791|6792.4|6790.6|6793.8|6791.5|6791.1|6789.3|267
1638943500000|2021-12-08 06:05:00|6792.5|6790.7|6792.2|6790.4|6793.5|6791.6|6791.8|6789.9|236
1638943800000|2021-12-08 06:10:00|6792.1|6790.3|6789.9|6788.1|6792.5|6790.7|6789.7|6787.9|263
1638944100000|2021-12-08 06:15:00|6790|6788.2|6791.9|6790.1|6792|6790.2|6790|6788.2|209
1638944400000|2021-12-08 06:20:00|6791.8|6790|6790.1|6788.3|6793|6791.2|6790.1|6787.9|241
1638944700000|2021-12-08 06:25:00|6790.2|6788.4|6791.9|6790.1|6792.3|6790.5|6790|6788.2|184
1638945000000|2021-12-08 06:30:00|6792|6790.2|6790.8|6789|6792.2|6790.4|6790.5|6788.7|231
1638945300000|2021-12-08 06:35:00|6790.5|6788.7|6789.5|6787.7|6791.2|6789.3|6789|6787.2|253
1638945600000|2021-12-08 06:40:00|6789.4|6787.6|6789.5|6787.7|6790.2|6788.4|6788.9|6787.1|237
1638945900000|2021-12-08 06:45:00|6789.4|6787.6|6789.2|6787.4|6790.5|6788.7|6788.8|6786.6|262
1638946200000|2021-12-08 06:50:00|6789.1|6787.3|6789.1|6787.3|6791.1|6789.3|6789|6787.2|240
1638946500000|2021-12-08 06:55:00|6789.6|6787.8|6788.1|6786.3|6789.6|6787.8|6787.1|6785.3|289
1638946800000|2021-12-08 07:00:00|6788.8|6785.8|6788|6786.2|6792.5|6790.1|6787.7|6785.8|457
1638947100000|2021-12-08 07:05:00|6787.9|6786.1|6787.4|6785.6|6790.3|6788.3|6787.3|6785.5|389
1638947400000|2021-12-08 07:10:00|6787.6|6785.8|6785.4|6783.6|6788.4|6786.2|6785.3|6783.5|370
1638947700000|2021-12-08 07:15:00|6785.5|6783.7|6784.3|6782.5|6787.2|6785.2|6784.1|6782.1|360
1638948000000|2021-12-08 07:20:00|6784.4|6782.6|6784.2|6782.4|6785.6|6783.8|6783.9|6781.8|307
1638948300000|2021-12-08 07:25:00|6784.3|6782.5|6786.3|6784.5|6788.1|6785.9|6783.9|6782|289
1638948600000|2021-12-08 07:30:00|6786.4|6784.6|6788.6|6786.8|6789.1|6787.3|6786.3|6784.1|362
1638948900000|2021-12-08 07:35:00|6788.7|6786.9|6790.8|6789|6791|6789.2|6788.3|6786|316
1638949200000|2021-12-08 07:40:00|6790.9|6789.1|6791|6789.2|6793.1|6790.9|6789.6|6787.8|339
1638949500000|2021-12-08 07:45:00|6790.9|6789.1|6788.8|6787|6791.8|6789.7|6788.7|6786.9|380
1638949800000|2021-12-08 07:50:00|6788.7|6786.9|6787.9|6786.1|6789.5|6787.4|6787.9|6786|266
1638950100000|2021-12-08 07:55:00|6788|6786.2|6786.7|6784.9|6788.6|6786.3|6785.1|6783|294
1638950400000|2021-12-08 08:00:00|6786.6|6784.8|6792.6|6790.8|6792.9|6791.1|6786.6|6784.8|473
1638950700000|2021-12-08 08:05:00|6792.7|6790.9|6790|6788.2|6794.2|6792.4|6789.7|6787.9|383
1638951000000|2021-12-08 08:10:00|6789.9|6788.1|6785.3|6783.5|6790|6788.2|6785.2|6783.4|290
1638951300000|2021-12-08 08:15:00|6785.4|6783.6|6783.7|6781.9|6785.4|6783.6|6781.4|6779.6|438
1638951600000|2021-12-08 08:20:00|6783.9|6782.1|6785.4|6783.6|6786.6|6784.8|6782.1|6780.3|401
1638951900000|2021-12-08 08:25:00|6785.6|6783.8|6782.8|6781|6786.7|6784.9|6782.4|6780.6|376
1638952200000|2021-12-08 08:30:00|6782.7|6780.9|6784|6782.2|6785.6|6783.8|6782.2|6780.4|361
1638952500000|2021-12-08 08:35:00|6783.9|6782.1|6786.3|6784.5|6788.2|6786|6783.3|6781.5|497
1638952800000|2021-12-08 08:40:00|6785.5|6783.7|6782.3|6780.5|6785.9|6784.1|6782|6780.2|449
1638953100000|2021-12-08 08:45:00|6782.1|6780.3|6782.2|6780.4|6784.1|6782.3|6780.7|6778.9|428
1638953400000|2021-12-08 08:50:00|6782.4|6780.6|6779.2|6777.4|6782.4|6780.6|6777|6774.9|433
1638953700000|2021-12-08 08:55:00|6778.9|6777.1|6782.5|6780.7|6783.5|6781.7|6778.1|6776.3|447
1638954000000|2021-12-08 09:00:00|6782.6|6780.8|6781.9|6780.1|6784.5|6782.7|6780.5|6778.7|448
1638954300000|2021-12-08 09:05:00|6781.8|6780|6783.3|6781.5|6784.7|6782.9|6780.5|6778.7|491
1638954600000|2021-12-08 09:10:00|6783.2|6781.4|6784.1|6782.3|6785.3|6783.5|6781.6|6779.8|455
1638954900000|2021-12-08 09:15:00|6784|6782.2|6781.1|6779.3|6784.2|6782.4|6780|6778.2|476
1638955200000|2021-12-08 09:20:00|6781|6779.2|6780.5|6778.7|6781.5|6779.7|6779.1|6777.3|446
1638955500000|2021-12-08 09:25:00|6780.4|6778.6|6779.2|6777.4|6781.6|6779.8|6778.7|6776.9|312
1638955800000|2021-12-08 09:30:00|6779.3|6777.5|6779.7|6777.9|6781|6779.2|6779.2|6777.4|427
1638956100000|2021-12-08 09:35:00|6779.9|6778.1|6779.3|6777.5|6780.2|6778.4|6776.7|6774.9|394
1638956400000|2021-12-08 09:40:00|6779.4|6777.6|6777.4|6775.6|6781.7|6779.9|6776.6|6774.6|378
1638956700000|2021-12-08 09:45:00|6777.3|6775.5|6776.8|6773.8|6778.2|6776.3|6774.5|6771.9|369
1638957000000|2021-12-08 09:50:00|6776.7|6773.7|6775.9|6774.1|6777|6774.5|6773.6|6771.6|369
1638957300000|2021-12-08 09:55:00|6776|6774.2|6781.4|6779.6|6783.5|6781.2|6776|6774.1|444
1638957600000|2021-12-08 10:00:00|6781.3|6779.5|6779.5|6777.7|6782.9|6781.1|6778.7|6776.3|458
1638957900000|2021-12-08 10:05:00|6779.4|6777.6|6777.6|6775.8|6780|6778.2|6777.2|6775.4|389
1638958200000|2021-12-08 10:10:00|6777.5|6775.7|6779.2|6777.4|6779.7|6777.5|6775.4|6773.6|439
1638958500000|2021-12-08 10:15:00|6779.1|6777.3|6781|6779.2|6781.1|6779.3|6778.2|6776|337
1638958800000|2021-12-08 10:20:00|6781.1|6779.3|6778.6|6776.8|6781.3|6779.4|6778.2|6776.4|417
1638959100000|2021-12-08 10:25:00|6778.5|6776.7|6778|6776.2|6779.2|6777.2|6775.6|6773.8|443
1638959400000|2021-12-08 10:30:00|6778.2|6776.4|6779.4|6777.6|6779.9|6778.1|6775.5|6773.7|478
1638959700000|2021-12-08 10:35:00|6779.2|6777.4|6776.4|6774.6|6779.5|6777.7|6774.9|6772.9|486
1638960000000|2021-12-08 10:40:00|6776.9|6773.9|6774.7|6772.9|6778.3|6776.5|6773.9|6772.1|449
1638960300000|2021-12-08 10:45:00|6774.6|6772.8|6773.6|6771.8|6776.3|6774.2|6772.7|6770.5|450
1638960600000|2021-12-08 10:50:00|6773.4|6771.6|6772.7|6770.9|6774|6771.9|6772|6770|367
1638960900000|2021-12-08 10:55:00|6772.6|6770.8|6772.2|6770.4|6773.1|6771.3|6771.6|6769.8|318
1638961200000|2021-12-08 11:00:00|6772.3|6770.5|6771|6769.2|6773.4|6771.6|6770.8|6769|403
1638961500000|2021-12-08 11:05:00|6770.8|6769|6770.8|6769|6772|6770.2|6769.7|6767.9|431
1638961800000|2021-12-08 11:10:00|6770.9|6769.1|6774|6772.2|6776.2|6774|6770.5|6768.7|493
1638962100000|2021-12-08 11:15:00|6774.1|6772.3|6772.9|6771.1|6775.5|6773.7|6769.7|6767.8|395
1638962400000|2021-12-08 11:20:00|6773|6771.2|6772.4|6770.6|6774.1|6772.3|6771.2|6769|385
1638962700000|2021-12-08 11:25:00|6772.2|6770.4|6773.6|6770.6|6773.8|6772|6771.9|6769.8|323
1638963000000|2021-12-08 11:30:00|6773|6771.2|6772.9|6771.1|6775.1|6773.3|6772.8|6771|352
1638963300000|2021-12-08 11:35:00|6773|6771.2|6770.8|6769|6773.1|6771.3|6768.7|6766.9|353
1638963600000|2021-12-08 11:40:00|6770.9|6769.1|6772.1|6770.3|6773.4|6771|6767.6|6765.8|480
1638963900000|2021-12-08 11:45:00|6772|6770.2|6778.7|6775.7|6780.5|6778.1|6768.7|6766.2|834
1638964200000|2021-12-08 11:50:00|6778.6|6775.6|6778.1|6776.3|6785.5|6782.5|6776.2|6773.9|730
1638964500000|2021-12-08 11:55:00|6778.3|6776.5|6778.7|6775.7|6779.7|6777.8|6776.6|6774.1|544
1638964800000|2021-12-08 12:00:00|6778.8|6775.8|6780.1|6778.3|6780.9|6778.6|6777|6775.2|554
1638965100000|2021-12-08 12:05:00|6779.7|6777.9|6776.4|6774.6|6780.3|6778.2|6776.3|6774.5|518
1638965400000|2021-12-08 12:10:00|6776.1|6774.3|6776.1|6774.3|6776.8|6774.9|6771.6|6769.2|488
1638965700000|2021-12-08 12:15:00|6776|6774.2|6776.2|6774.4|6778.8|6776.7|6774.4|6772.6|461
1638966000000|2021-12-08 12:20:00|6776.1|6774.3|6774.4|6772.6|6777.1|6775.3|6773.1|6771.2|461
1638966300000|2021-12-08 12:25:00|6774.3|6772.5|6776.1|6774.3|6778.3|6776.5|6774.2|6772.4|482
1638966600000|2021-12-08 12:30:00|6776|6774.2|6779.6|6777.8|6779.7|6777.9|6775.7|6773.7|433
1638966900000|2021-12-08 12:35:00|6779.8|6778|6784.2|6782.4|6784.8|6782.5|6779.6|6777.5|496
1638967200000|2021-12-08 12:40:00|6784.1|6782.3|6778.7|6776.9|6784.2|6782.4|6778.6|6776.8|475
1638967500000|2021-12-08 12:45:00|6778.6|6776.8|6779.9|6778.1|6780.2|6778.4|6778.1|6776.2|427
1638967800000|2021-12-08 12:50:00|6780|6778.2|6780.4|6778.6|6784.7|6782.5|6779.6|6777.7|416
1638968100000|2021-12-08 12:55:00|6780.5|6778.7|6779.6|6777.8|6781.8|6779.5|6779.3|6777.1|408
1638968400000|2021-12-08 13:00:00|6779.7|6777.9|6780.5|6777.5|6781.9|6779.5|6778.1|6775.6|465
1638968700000|2021-12-08 13:05:00|6780.4|6777.4|6782.9|6781.1|6784.2|6782|6779.9|6777.4|424
1638969000000|2021-12-08 13:10:00|6783|6781.2|6782.7|6780.9|6784.9|6782.6|6780.8|6778.6|387
1638969300000|2021-12-08 13:15:00|6782.8|6781|6782|6780.2|6784.5|6782.3|6781|6778.6|504
1638969600000|2021-12-08 13:20:00|6781.7|6779.9|6780.5|6777.5|6782.4|6780.1|6777.3|6774.9|573
1638969900000|2021-12-08 13:25:00|6780.4|6777.4|6781.6|6779.8|6784.3|6781.8|6780.1|6777.4|479
1638970200000|2021-12-08 13:30:00|6781.5|6779.7|6777.5|6775.7|6782.5|6780.7|6775.1|6773|513
1638970500000|2021-12-08 13:35:00|6777.6|6775.8|6781.4|6779.6|6781.5|6779.7|6777.1|6775.3|428
1638970800000|2021-12-08 13:40:00|6781.5|6779.7|6783.9|6782.1|6785.5|6783.4|6781.5|6779.7|437
1638971100000|2021-12-08 13:45:00|6784|6782.2|6783.5|6781.7|6784.8|6782.7|6782.1|6780.1|341
1638971400000|2021-12-08 13:50:00|6783.3|6781.5|6789.7|6787.9|6789.9|6788.1|6783.3|6781.5|412
1638971700000|2021-12-08 13:55:00|6789.4|6787.6|6790|6788.2|6791.2|6789.4|6788.8|6786.7|457
1638972000000|2021-12-08 14:00:00|6789.9|6788.1|6789.1|6787.3|6791|6789.2|6787.8|6785.7|410
1638972300000|2021-12-08 14:05:00|6789.2|6787.4|6791.7|6789.9|6792.9|6791.1|6789.2|6787.4|335
1638972600000|2021-12-08 14:10:00|6791.8|6790|6791.3|6789.5|6793.2|6791.2|6791.2|6789.2|335
1638972900000|2021-12-08 14:15:00|6791.2|6789.4|6789.8|6788|6792.7|6790.5|6788.8|6786.7|326
1638973200000|2021-12-08 14:20:00|6789.9|6788.1|6791.8|6790|6792.9|6791.1|6788.1|6786.3|316
1638973500000|2021-12-08 14:25:00|6791.5|6789.7|6788.4|6786.6|6793.4|6791.6|6787.7|6785.9|328
1638973800000|2021-12-08 14:30:00|6788.3|6786.5|6785.9|6784.1|6788.6|6786.8|6784.3|6782.5|503
1638974100000|2021-12-08 14:35:00|6785.7|6783.9|6780.7|6778.9|6786.4|6784.6|6780.3|6778.3|547
1638974400000|2021-12-08 14:40:00|6780.9|6779.1|6784.2|6782.4|6786|6784.2|6780.8|6778.6|554
1638974700000|2021-12-08 14:45:00|6784.3|6782.5|6789.7|6786.7|6789.7|6787.3|6784.3|6782.5|508
1638975000000|2021-12-08 14:50:00|6788.7|6786.9|6791.5|6789.7|6794.5|6792.7|6788|6785.8|560
1638975300000|2021-12-08 14:55:00|6791.6|6789.8|6795.9|6794.1|6796.6|6794.3|6789.6|6787.8|525
1638975600000|2021-12-08 15:00:00|6795.8|6794|6798.1|6796.3|6798.1|6796.3|6793.5|6791|810
1638975900000|2021-12-08 15:05:00|6797.9|6796.1|6796.7|6794.9|6799.6|6797.8|6794.5|6792.6|626
1638976200000|2021-12-08 15:10:00|6796.6|6794.8|6798.9|6797.1|6800.3|6798.4|6795.5|6793.6|466
1638976500000|2021-12-08 15:15:00|6798.8|6797|6797.9|6796.1|6799.9|6797.8|6796.8|6794.6|453
1638976800000|2021-12-08 15:20:00|6798|6796.2|6798.4|6796.6|6799.3|6797.3|6796.9|6794.7|420
1638977100000|2021-12-08 15:25:00|6798.3|6796.5|6801.1|6799.3|6802.1|6800|6797.2|6795.4|393
1638977400000|2021-12-08 15:30:00|6801|6799.2|6800.8|6799|6804.5|6802.3|6800.3|6798.5|459
1638977700000|2021-12-08 15:35:00|6800.7|6798.9|6794.1|6792.3|6801|6799.2|6794|6791.9|431
1638978000000|2021-12-08 15:40:00|6794.2|6792.4|6792.1|6790.3|6794.9|6793.1|6790.2|6788.4|359
1638978300000|2021-12-08 15:45:00|6792|6790.2|6797.1|6795.3|6798.3|6796.1|6790.9|6788.7|366
1638978600000|2021-12-08 15:50:00|6797.2|6795.4|6805|6803.2|6805.6|6803.8|6797|6795.2|476
1638978900000|2021-12-08 15:55:00|6804.9|6803.1|6807.1|6805.3|6810.8|6808.8|6804.9|6803.1|629
1638979200000|2021-12-08 16:00:00|6806.9|6805.1|6806.5|6804.7|6809.6|6807.3|6804.4|6802.1|546
1638979500000|2021-12-08 16:05:00|6806.6|6804.8|6806.2|6804.4|6807.8|6805.4|6803.8|6802|401
1638979800000|2021-12-08 16:10:00|6806.3|6804.5|6808.4|6806.6|6808.8|6807|6803.5|6801.7|304
1638980100000|2021-12-08 16:15:00|6808.5|6806.7|6810.3|6808.5|6810.5|6808.7|6807.9|6806.1|304
1638980400000|2021-12-08 16:20:00|6809.9|6808.1|6811.3|6809.5|6811.4|6809.6|6808.5|6806.7|286
1638980700000|2021-12-08 16:25:00|6811.2|6809.4|6811.9|6810.1|6811.9|6810.1|6809.7|6807.9|276
1638981000000|2021-12-08 16:30:00|6811.8|6810|6809.9|6808.1|6812.1|6810.3|6809.8|6808|332
1638981300000|2021-12-08 16:35:00|6810|6808.2|6808.5|6806.7|6810.6|6808.8|6807.6|6805.8|364
1638981600000|2021-12-08 16:40:00|6808.3|6806.5|6807.3|6805.5|6808.9|6807.1|6806.7|6804.9|281
1638981900000|2021-12-08 16:45:00|6807.4|6805.6|6805.8|6804|6808.3|6806.5|6805.6|6803.4|281
1638982200000|2021-12-08 16:50:00|6805.9|6804.1|6805.2|6803.4|6806.7|6804.6|6803.3|6801|358
1638982500000|2021-12-08 16:55:00|6805.1|6803.3|6808|6806.2|6808.1|6806.3|6802.9|6801.1|434
1638982800000|2021-12-08 17:00:00|6807.9|6806.1|6808.3|6806.5|6808.4|6806.6|6807.4|6805.6|352
1638983100000|2021-12-08 17:05:00|6808.2|6806.4|6809.1|6807.3|6809.4|6807.6|6807.5|6805.7|324
1638983400000|2021-12-08 17:10:00|6809|6807.2|6811.8|6810|6812.6|6810.8|6809|6807.2|296
1638983700000|2021-12-08 17:15:00|6811.9|6810.1|6813.7|6811.9|6814|6812.1|6811.3|6809.5|274
1638984000000|2021-12-08 17:20:00|6813.8|6812|6818|6816.2|6819.7|6817.9|6813.2|6810.7|317
1638984300000|2021-12-08 17:25:00|6818.1|6816.3|6816.9|6815.1|6818.9|6817.1|6816.1|6814.3|227
1638984600000|2021-12-08 17:30:00|6816.5|6814.7|6815.7|6813.9|6817|6815.1|6814.1|6812.3|310
1638984900000|2021-12-08 17:35:00|6815.6|6813.8|6816.8|6815|6817|6815.2|6814.8|6813|233
1638985200000|2021-12-08 17:40:00|6816.6|6814.8|6816.8|6815|6817.3|6815.5|6815.5|6813.6|239
1638985500000|2021-12-08 17:45:00|6816.7|6814.9|6815.6|6813.8|6817.3|6815.1|6814.2|6812.4|251
1638985800000|2021-12-08 17:50:00|6815.7|6813.9|6816.2|6814.4|6817|6815.2|6814.8|6813|190
1638986100000|2021-12-08 17:55:00|6816.1|6814.3|6818.2|6815.2|6818.8|6816.7|6815.8|6814|288
1638986400000|2021-12-08 18:00:00|6818.1|6815.1|6816.2|6814.4|6818.2|6816.3|6815.4|6809.3|413
1638986700000|2021-12-08 18:05:00|6816.3|6814.5|6815.1|6813.3|6817|6815.2|6814.6|6812.8|289
1638987000000|2021-12-08 18:10:00|6815|6813.2|6813.5|6811.7|6816.3|6814|6813.2|6811|287
1638987300000|2021-12-08 18:15:00|6813.4|6811.6|6816.3|6814.5|6816.3|6814.5|6813.1|6811.3|251
1638987600000|2021-12-08 18:20:00|6816.2|6814.4|6815.1|6813.3|6817.6|6815.8|6814.9|6813.1|255
1638987900000|2021-12-08 18:25:00|6815|6813.2|6814.8|6813|6815.7|6813.6|6814.1|6812.1|267
1638988200000|2021-12-08 18:30:00|6814.7|6812.9|6814.6|6812.8|6815.8|6813.6|6814.2|6812.1|208
1638988500000|2021-12-08 18:35:00|6814.5|6812.7|6814.7|6812.9|6815.7|6813.3|6814.4|6812.1|164
1638988800000|2021-12-08 18:40:00|6814.6|6812.8|6815.4|6813.6|6816.2|6814.1|6814.3|6812.5|188
1638989100000|2021-12-08 18:45:00|6815.3|6813.5|6815.4|6813.6|6815.8|6814|6815|6813.2|186
1638989400000|2021-12-08 18:50:00|6815.2|6813.4|6813.7|6811.9|6815.4|6813.6|6813.1|6811.1|146
1638989700000|2021-12-08 18:55:00|6813.6|6811.8|6814|6812.2|6814.3|6812.5|6813.1|6811.3|268
1638990000000|2021-12-08 19:00:00|6814.1|6812.3|6815.6|6813.8|6815.8|6814|6813.9|6812.1|234
1638990300000|2021-12-08 19:05:00|6815.7|6813.9|6816.5|6814.7|6816.9|6815.1|6815.6|6813.8|220
1638990600000|2021-12-08 19:10:00|6816.4|6814.6|6814.4|6812.6|6817.4|6815.6|6814.1|6812|194
1638990900000|2021-12-08 19:15:00|6814.3|6812.5|6815.2|6813.4|6816.6|6814.7|6814.3|6812.5|238
1638991200000|2021-12-08 19:20:00|6815.3|6813.5|6814.7|6812.9|6815.5|6813.7|6814.5|6812.5|150
1638991500000|2021-12-08 19:25:00|6814.6|6812.8|6813.4|6811.6|6815.1|6813.3|6812.5|6810.7|279
1638991800000|2021-12-08 19:30:00|6813.3|6811.5|6814.4|6812.6|6815|6812.7|6812.4|6810.6|224
1638992100000|2021-12-08 19:35:00|6814.3|6812.5|6815.3|6813.5|6816.1|6814.3|6814.2|6812.4|190
1638992400000|2021-12-08 19:40:00|6815.4|6813.6|6814|6812.2|6816.1|6814.3|6814|6812.2|166
1638992700000|2021-12-08 19:45:00|6814.1|6812.3|6813.8|6810.8|6814.4|6812.3|6812.8|6810.4|139
1638993000000|2021-12-08 19:50:00|6813.9|6810.9|6815.9|6814.1|6816.5|6814.2|6813.2|6810.9|174
1638993300000|2021-12-08 19:55:00|6815.8|6814|6817.2|6815.4|6817.9|6815.7|6813.7|6811.4|374
1638993600000|2021-12-08 20:00:00|6817.1|6815.3|6815.5|6812.5|6817.2|6815.4|6814.1|6811.9|298
1638993900000|2021-12-08 20:05:00|6815.4|6812.4|6814.7|6812.9|6815.7|6813.5|6814.2|6812.4|199
1638994200000|2021-12-08 20:10:00|6814.8|6813|6815.2|6813.4|6816.1|6814.3|6814.7|6812.4|158
1638994500000|2021-12-08 20:15:00|6815.3|6813.5|6817.5|6815.7|6817.5|6815.7|6814.6|6812.8|189
1638994800000|2021-12-08 20:20:00|6817.4|6815.6|6818.1|6816.3|6818.5|6816.7|6817.4|6815.5|175
1638995100000|2021-12-08 20:25:00|6818|6816.2|6818.8|6817|6819.7|6817.9|6818|6816|184
1638995400000|2021-12-08 20:30:00|6818.7|6816.9|6817.8|6816|6819|6816.9|6817.1|6815.3|205
1638995700000|2021-12-08 20:35:00|6817.9|6816.1|6818.5|6815.5|6818.9|6816.6|6817.5|6815.3|215
1638996000000|2021-12-08 20:40:00|6818.6|6815.6|6816.5|6813.5|6818.7|6816.5|6815.6|6813.2|262
1638996300000|2021-12-08 20:45:00|6816.6|6813.6|6816.1|6814.3|6817.6|6815.4|6815.4|6813.1|295
1638996600000|2021-12-08 20:50:00|6816.2|6814.4|6817.1|6815.3|6817.7|6815.4|6816.2|6813.9|265
1638996900000|2021-12-08 20:55:00|6817.2|6815.4|6816.2|6814.4|6818.4|6816.1|6815.9|6813.7|314
1638997200000|2021-12-08 21:00:00|6816.8|6813.8|6814.5|6812.7|6817.4|6815.3|6814.4|6812.1|238
1638997500000|2021-12-08 21:05:00|6814.6|6812.8|6812.8|6811|6815.9|6813.9|6811.6|6809.2|145
1638997800000|2021-12-08 21:10:00|6812.6|6810.8|6812.5|6809.5|6815|6812.6|6811.9|6809.5|142
1638998100000|2021-12-08 21:15:00|6812.6|6809.6|6811.6|6809.8|6812.8|6810.5|6809|6807|222
1638998400000|2021-12-08 21:20:00|6811.7|6809.9|6809.9|6806.9|6812.2|6809.9|6809.5|6806.9|137
1638998700000|2021-12-08 21:25:00|6809.1|6807.3|6809.7|6806.7|6810.7|6808.4|6808.6|6806.2|152
1638999000000|2021-12-08 21:30:00|6809.1|6807.3|6809.2|6806.2|6810.1|6807.3|6808.5|6806.2|121
1638999300000|2021-12-08 21:35:00|6809.1|6806.1|6809.5|6806.5|6809.9|6807.4|6808.5|6806|119
1638999600000|2021-12-08 21:40:00|6809.4|6806.4|6809.9|6806.9|6810.6|6807.6|6809.3|6806.4|104
1638999900000|2021-12-08 21:45:00|6810.1|6807.1|6809.5|6806.5|6810.8|6808.6|6808.9|6806.3|173
1639000200000|2021-12-08 21:50:00|6809.4|6806.4|6809|6806|6809.9|6806.9|6808.5|6805.5|132
1639000500000|2021-12-08 21:55:00|6809.5|6806.5|6815.3|6803.9|6818|6808.3|6808.5|6803.4|203
1639000800000|2021-12-08 22:00:00|6817.8|6804.8|6812.4|6805.3|6821.7|6808.7|6812.1|6800.3|122
1639001100000|2021-12-08 22:05:00|6812.5|6805.4|6813.6|6804.8|6817|6806.5|6810.8|6803|219
1639001400000|2021-12-08 22:10:00|6814.1|6804.7|6810.8|6800.8|6815.3|6804.9|6810.5|6800.6|213
1639001700000|2021-12-08 22:15:00|6810.3|6801.3|6812.8|6801.2|6813.9|6801.9|6810.3|6800.5|131
1639002000000|2021-12-08 22:20:00|6812.9|6801.1|6817.9|6804.9|6819.5|6806.5|6811.3|6800.4|282
1639002300000|2021-12-08 22:25:00|6818|6805|6816.8|6803.8|6818.6|6805.6|6815.6|6802.6|183
1639002600000|2021-12-08 22:30:00|6816.7|6803.7|6813.2|6800.2|6818.5|6805.5|6812.9|6800.2|342
1639002900000|2021-12-08 22:35:00|6813.7|6800.7|6811.4|6803.8|6815.2|6804.3|6809.3|6798.8|485
1639003200000|2021-12-08 22:40:00|6811.3|6803.9|6808.7|6803.1|6812.1|6804.1|6807.6|6800.9|426
1639003500000|2021-12-08 22:45:00|6808.6|6803|6808.6|6803.5|6810.3|6803.6|6807.7|6801.9|337
1639003800000|2021-12-08 22:50:00|6808.8|6803.4|6807.3|6802.9|6809.4|6804|6806.9|6802.3|180
1639004100000|2021-12-08 22:55:00|6807.4|6803.2|6806.5|6803|6808.3|6803.8|6806.4|6802.3|268
1639004400000|2021-12-08 23:00:00|6806.8|6802.9|6808.3|6805.3|6808.8|6805.8|6806.5|6802.9|324
1639004700000|2021-12-08 23:05:00|6808.4|6805.4|6806.4|6803.4|6808.6|6805.6|6805.8|6802.8|173
1639005000000|2021-12-08 23:10:00|6806.3|6803.3|6806.6|6803.6|6807.7|6805.4|6806|6803.3|138
1639005300000|2021-12-08 23:15:00|6806.5|6803.5|6806.9|6803.9|6807.1|6804.8|6805.5|6802.7|138
1639005600000|2021-12-08 23:20:00|6807|6804|6806.4|6804.6|6807.5|6805.3|6806.1|6803.8|97
1639005900000|2021-12-08 23:25:00|6807|6804|6805.7|6803.9|6807.3|6805|6805.5|6803.7|95
1639006200000|2021-12-08 23:30:00|6805.6|6803.8|6805.4|6803.6|6806.1|6803.9|6805.1|6802.6|101
1639006500000|2021-12-08 23:35:00|6805.3|6803.5|6805.4|6802.4|6806|6803.6|6804.5|6802.3|98
1639006800000|2021-12-08 23:40:00|6805.5|6802.5|6806.7|6804.9|6807.4|6804.9|6804.8|6802.4|74
1639007100000|2021-12-08 23:45:00|6806.8|6805|6809.2|6807.4|6810|6807.6|6806.3|6803.9|157
1639007400000|2021-12-08 23:50:00|6809.8|6806.8|6810.1|6808.3|6811.4|6809.1|6808.3|6806|139
1639007700000|2021-12-08 23:55:00|6810.2|6808.4|6808.4|6806.6|6810.2|6808.4|6807.1|6805|144
1639008000000|2021-12-09 00:00:00|6808.3|6806.5|6808.3|6806.5|6809.1|6807.3|6807.5|6805.1|276
1639008300000|2021-12-09 00:05:00|6808.2|6806.4|6808.2|6806.4|6809.5|6807.5|6806.9|6804.6|228
1639008600000|2021-12-09 00:10:00|6808.3|6806.5|6810.2|6808.4|6810.7|6808.5|6807.8|6806|278
1639008900000|2021-12-09 00:15:00|6810.1|6808.3|6810.5|6808.7|6812.3|6810.5|6809.7|6807.9|205
1639009200000|2021-12-09 00:20:00|6810.3|6808.5|6807.6|6805.8|6810.4|6808.6|6807.5|6805.7|176
1639009500000|2021-12-09 00:25:00|6807.7|6805.9|6807.2|6804.2|6810.3|6808.5|6804.3|6801.8|220
1639009800000|2021-12-09 00:30:00|6807.1|6804.1|6807.9|6806.1|6808.4|6806.6|6805.6|6803.5|242
1639010100000|2021-12-09 00:35:00|6808|6806.2|6808.5|6806.7|6809.3|6807.3|6807.4|6805.6|186
1639010400000|2021-12-09 00:40:00|6808.6|6806.8|6808.2|6806.4|6809.1|6807.3|6806.9|6805.1|180
1639010700000|2021-12-09 00:45:00|6808.1|6806.3|6807.3|6805.5|6808.2|6806.4|6806.7|6804.9|202
1639011000000|2021-12-09 00:50:00|6807.8|6806|6808.5|6805.5|6808.5|6806.2|6805|6802.7|174
1639011300000|2021-12-09 00:55:00|6808.2|6805.2|6806|6804.2|6808.3|6805.7|6805.9|6804.1|204
1639011600000|2021-12-09 01:00:00|6805.7|6803.9|6805.2|6803.4|6806|6803.9|6803.5|6801.2|313
1639011900000|2021-12-09 01:05:00|6805.3|6803.5|6804.5|6802.7|6805.6|6803.6|6803.6|6801.5|293
1639012200000|2021-12-09 01:10:00|6804.6|6802.8|6803.7|6801.9|6805.6|6803.4|6802.4|6800.6|288
1639012500000|2021-12-09 01:15:00|6803.5|6801.7|6804.8|6803|6805.1|6803|6802.9|6800.6|312
1639012800000|2021-12-09 01:20:00|6804.7|6802.9|6803.9|6802.1|6805.2|6803.2|6803.6|6801.7|264
1639013100000|2021-12-09 01:25:00|6803.8|6802|6803.9|6802.1|6805|6803|6803.5|6801.2|252
1639013400000|2021-12-09 01:30:00|6804|6802.2|6805|6803.2|6805.4|6803.4|6803|6800.6|290
1639013700000|2021-12-09 01:35:00|6805.1|6803.3|6806.7|6804.9|6808.6|6806.3|6805|6803.2|312
1639014000000|2021-12-09 01:40:00|6806.8|6805|6805.2|6803.4|6807.2|6805.3|6804.8|6803|233
1639014300000|2021-12-09 01:45:00|6805.1|6803.3|6803.8|6802|6805.2|6803.4|6803.5|6801.7|257
1639014600000|2021-12-09 01:50:00|6803.9|6802.1|6805.5|6803.7|6805.8|6804|6803.9|6802.1|221
1639014900000|2021-12-09 01:55:00|6805.4|6803.6|6803.5|6801.7|6805.7|6803.9|6803.2|6801.4|267
1639015200000|2021-12-09 02:00:00|6803.6|6801.8|6803.9|6802.1|6804.6|6802.8|6803.3|6801.5|190
1639015500000|2021-12-09 02:05:00|6804|6802.2|6804.9|6803.1|6805.8|6804|6803.9|6802.1|233
1639015800000|2021-12-09 02:10:00|6805|6803.2|6803.6|6801.8|6805|6803.2|6802.8|6801|198
1639016100000|2021-12-09 02:15:00|6803.7|6801.9|6806.7|6804.9|6806.9|6805.1|6803.7|6801.9|168
1639016400000|2021-12-09 02:20:00|6806.6|6804.8|6808.7|6806.9|6809.2|6807.4|6806.6|6804.8|172
1639016700000|2021-12-09 02:25:00|6808.8|6807|6811.8|6810|6811.8|6810|6808.8|6807|207
1639017000000|2021-12-09 02:30:00|6811.7|6809.9|6806.4|6804.6|6811.8|6810|6806.3|6804|271
1639017300000|2021-12-09 02:35:00|6806.5|6804.7|6806.1|6804.3|6807|6805.2|6804.6|6802.8|226
1639017600000|2021-12-09 02:40:00|6806.3|6804.5|6804.9|6803.1|6806.5|6804.7|6804.9|6802.5|179
1639017900000|2021-12-09 02:45:00|6805|6803.2|6805.1|6803.3|6805.7|6803.9|6804.1|6802.3|185
1639018200000|2021-12-09 02:50:00|6805.4|6803.6|6808.6|6806.8|6808.6|6806.8|6804.9|6803.1|204
1639018500000|2021-12-09 02:55:00|6808.5|6806.7|6806.5|6804.7|6809.7|6807.9|6806.1|6804.3|247
1639018800000|2021-12-09 03:00:00|6806.8|6805|6807.2|6805.4|6807.7|6805.9|6805.8|6804|283
1639019100000|2021-12-09 03:05:00|6807.3|6805.5|6807.1|6805.3|6808|6806.2|6806.6|6804.8|223
1639019400000|2021-12-09 03:10:00|6807.2|6805.4|6810|6808.2|6810.3|6808.5|6807|6805.2|193
1639019700000|2021-12-09 03:15:00|6809.9|6808.1|6811.2|6809.4|6811.3|6809.5|6809.6|6807.8|165
1639020000000|2021-12-09 03:20:00|6811.1|6809.3|6812.3|6810.5|6812.6|6810.8|6810.9|6809.1|181
1639020300000|2021-12-09 03:25:00|6812.2|6810.4|6810.7|6808.9|6812.5|6810.7|6809.7|6807.9|234
1639020600000|2021-12-09 03:30:00|6810.6|6808.8|6811.2|6809.4|6812.2|6810.4|6810.6|6808.8|184
1639020900000|2021-12-09 03:35:00|6811.1|6809.3|6811.1|6809.3|6812.3|6810.5|6810.7|6808.9|204
1639021200000|2021-12-09 03:40:00|6811.2|6809.4|6812|6810.2|6812.4|6810.6|6811.1|6809.3|205
1639021500000|2021-12-09 03:45:00|6812.1|6810.3|6810.6|6808.8|6812.4|6810.6|6810.5|6808.7|188
1639021800000|2021-12-09 03:50:00|6810.7|6808.9|6809.6|6807.8|6811.1|6809.3|6808.9|6807.1|169
1639022100000|2021-12-09 03:55:00|6809.7|6807.9|6808|6806.2|6810.7|6808.9|6807.3|6805.5|219
1639022400000|2021-12-09 04:00:00|6807.8|6806|6809.2|6807.4|6809.9|6808.1|6807|6805.2|284
1639022700000|2021-12-09 04:05:00|6809.3|6807.5|6810.1|6808.3|6810.9|6809.1|6809.3|6807.5|237
1639023000000|2021-12-09 04:10:00|6810|6808.2|6808.9|6807.1|6810.4|6808.6|6808.9|6807.1|169
1639023300000|2021-12-09 04:15:00|6809|6807.2|6813|6811.2|6813|6811.2|6808.9|6807.1|186
1639023600000|2021-12-09 04:20:00|6812.9|6811.1|6812.5|6810.7|6813.5|6811.7|6812.2|6810.4|187
1639023900000|2021-12-09 04:25:00|6812.6|6810.8|6812.8|6811|6813.4|6811.6|6811.7|6809.9|194
1639024200000|2021-12-09 04:30:00|6812.7|6810.9|6813.3|6811.5|6813.7|6811.9|6812.7|6810.9|170
1639024500000|2021-12-09 04:35:00|6813.4|6811.6|6814.5|6812.7|6814.6|6812.8|6813.1|6811.3|139
1639024800000|2021-12-09 04:40:00|6814.6|6812.8|6815.9|6814.1|6816.3|6814.5|6814.3|6812.5|160
1639025100000|2021-12-09 04:45:00|6816|6814.2|6813.5|6811.7|6816|6814.2|6813.4|6811.4|165
1639025400000|2021-12-09 04:50:00|6813.6|6811.8|6813.1|6811.3|6814.1|6812.3|6812.9|6811.1|159
1639025700000|2021-12-09 04:55:00|6813|6811.2|6813.8|6812|6814.7|6812.9|6812.8|6810.5|198
1639026000000|2021-12-09 05:00:00|6813.7|6811.9|6814.7|6812.9|6814.7|6812.9|6813.4|6811.6|152
1639026300000|2021-12-09 05:05:00|6814.6|6812.8|6810.3|6808.5|6814.7|6812.9|6810.2|6808|138
1639026600000|2021-12-09 05:10:00|6810.2|6808.4|6810|6808.2|6811|6808.6|6809.2|6806.8|171
1639026900000|2021-12-09 05:15:00|6810.5|6807.5|6809.1|6807.3|6811.2|6809.4|6809|6807.2|163
1639027200000|2021-12-09 05:20:00|6809.3|6807.5|6810.7|6808.9|6811.3|6809.5|6809.3|6807.5|157
1639027500000|2021-12-09 05:25:00|6810.8|6809|6810|6808.2|6811.2|6809.4|6809.9|6808.1|150
1639027800000|2021-12-09 05:30:00|6810.1|6808.3|6811|6809.2|6811.2|6809.4|6809.7|6807.3|191
1639028100000|2021-12-09 05:35:00|6810.9|6809.1|6813.4|6811.6|6813.5|6811.7|6810.8|6809|203
1639028400000|2021-12-09 05:40:00|6813.5|6811.7|6814.6|6812.8|6814.6|6812.8|6813|6811.2|221
1639028700000|2021-12-09 05:45:00|6814.8|6813|6815.1|6813.3|6815.2|6813.4|6814|6812.2|177
1639029000000|2021-12-09 05:50:00|6815|6813.2|6816|6814.2|6816.3|6814.5|6814.1|6812.3|181
1639029300000|2021-12-09 05:55:00|6815.9|6814.1|6813.5|6811.7|6816|6814.2|6813.5|6811.7|193
1639029600000|2021-12-09 06:00:00|6813.6|6811.8|6816.8|6815|6817.5|6815.7|6813.4|6811.6|245
1639029900000|2021-12-09 06:05:00|6816.9|6815.1|6816.5|6814.7|6817.3|6815.5|6816.4|6814.6|225
1639030200000|2021-12-09 06:10:00|6816.6|6814.8|6817.2|6815.4|6817.7|6815.9|6815.9|6814.1|201
1639030500000|2021-12-09 06:15:00|6817.1|6815.3|6819.6|6817.8|6820|6818.2|6816.9|6815.1|191
1639030800000|2021-12-09 06:20:00|6819.7|6817.9|6821.6|6819.8|6821.8|6820|6819.5|6817.7|121
1639031100000|2021-12-09 06:25:00|6821.4|6819.6|6819.2|6817.4|6821.8|6820|6819.2|6817.4|160
1639031400000|2021-12-09 06:30:00|6819.3|6817.5|6820.2|6818.4|6820.9|6819.1|6819.3|6817.5|185
1639031700000|2021-12-09 06:35:00|6820.3|6818.5|6820.6|6818.8|6821.6|6819.8|6820|6818.2|170
1639032000000|2021-12-09 06:40:00|6820.7|6818.9|6819.4|6817.6|6821.8|6820|6818.9|6817.1|162
1639032300000|2021-12-09 06:45:00|6819|6817.2|6819.7|6817.9|6820.8|6819|6819|6817.2|174
1639032600000|2021-12-09 06:50:00|6819.5|6817.7|6817.5|6815.7|6819.7|6817.9|6817.4|6815.6|185
1639032900000|2021-12-09 06:55:00|6817.4|6815.6|6817|6815.2|6817.6|6815.8|6816|6814.2|203
1639033200000|2021-12-09 07:00:00|6817.4|6815.6|6816.5|6814.7|6818.6|6816.8|6816.4|6814.6|289
1639033500000|2021-12-09 07:05:00|6816.6|6814.8|6815.1|6813.3|6816.9|6815.1|6814.8|6812.7|333
1639033800000|2021-12-09 07:10:00|6815.2|6813.4|6817.2|6815.4|6818.6|6816.8|6815.1|6813.3|399
1639034100000|2021-12-09 07:15:00|6817.1|6815.3|6816.2|6814.4|6817.6|6815.8|6814.3|6812.5|382
1639034400000|2021-12-09 07:20:00|6816.3|6814.5|6821.3|6819.5|6821.6|6819.8|6815.3|6813.5|355
1639034700000|2021-12-09 07:25:00|6821.4|6819.6|6822.4|6820.6|6824.1|6822.3|6820.8|6819|359
1639035000000|2021-12-09 07:30:00|6822.3|6820.5|6819.2|6817.4|6822.9|6821.1|6818.6|6816.5|319
1639035300000|2021-12-09 07:35:00|6819.3|6817.5|6819.1|6817.3|6820.3|6818.5|6817.9|6816.1|249
1639035600000|2021-12-09 07:40:00|6819.2|6817.4|6820.6|6818.8|6821.4|6819.6|6818.8|6817|242
1639035900000|2021-12-09 07:45:00|6820.7|6818.9|6818.8|6817|6821.1|6819.3|6818.5|6816.7|264
1639036200000|2021-12-09 07:50:00|6818.9|6817.1|6817.9|6816.1|6819|6817.2|6816.4|6814.4|221
1639036500000|2021-12-09 07:55:00|6818|6816.2|6815|6813.2|6818.8|6817|6814.5|6812.7|283
1639036800000|2021-12-09 08:00:00|6815.1|6813.3|6818.2|6816.4|6820.1|6818|6812.3|6810.5|469
1639037100000|2021-12-09 08:05:00|6818.1|6816.3|6812|6810.2|6818.1|6816.3|6812|6810.2|435
1639037400000|2021-12-09 08:10:00|6812.1|6810.3|6810.8|6809|6812.7|6810.9|6810.5|6808.3|385
1639037700000|2021-12-09 08:15:00|6810.9|6809.1|6810.5|6808.7|6814.2|6812.4|6809.9|6808|342
1639038000000|2021-12-09 08:20:00|6810.6|6808.8|6813.4|6811.6|6813.7|6811.9|6810.3|6808.5|306
1639038300000|2021-12-09 08:25:00|6813.5|6811.7|6810|6808.2|6814.3|6812.5|6809.1|6807.3|398
1639038600000|2021-12-09 08:30:00|6809.9|6808.1|6813|6811.2|6813.9|6812.1|6809.6|6807.8|441
1639038900000|2021-12-09 08:35:00|6813.1|6811.3|6815.5|6813.7|6816.1|6814.3|6812.3|6810.5|359
1639039200000|2021-12-09 08:40:00|6815.6|6813.8|6812.3|6810.5|6815.6|6813.8|6811.2|6809.4|356
1639039500000|2021-12-09 08:45:00|6812.2|6810.4|6811.4|6809.6|6812.5|6810.7|6810.6|6808.8|343
1639039800000|2021-12-09 08:50:00|6811.3|6809.5|6810.9|6809.1|6814.1|6811.8|6810.1|6808.3|465
1639040100000|2021-12-09 08:55:00|6810.8|6809|6811.9|6810.1|6812.3|6810.5|6810.4|6808.6|386
1639040400000|2021-12-09 09:00:00|6812.3|6810.5|6808.8|6807|6812.6|6810.8|6807.9|6806.1|327
1639040700000|2021-12-09 09:05:00|6808.9|6807.1|6806.4|6804.6|6808.9|6807.1|6806.3|6804.5|333
1639041000000|2021-12-09 09:10:00|6806.3|6804.5|6807.2|6805.4|6807.7|6805.9|6804.3|6802.5|420
1639041300000|2021-12-09 09:15:00|6807.3|6805.5|6810.7|6808.9|6811|6809.2|6807.2|6805.4|376
1639041600000|2021-12-09 09:20:00|6810.6|6808.8|6808.9|6807.1|6810.6|6808.8|6808|6806.2|392
1639041900000|2021-12-09 09:25:00|6809|6807.2|6806.7|6804.9|6809.7|6807.9|6806.5|6804.7|342
1639042200000|2021-12-09 09:30:00|6806.8|6805|6809.3|6807.5|6809.5|6807.7|6806|6804.2|444
1639042500000|2021-12-09 09:35:00|6809.4|6807.6|6810.5|6808.7|6812.5|6810.7|6808.7|6806.9|473
1639042800000|2021-12-09 09:40:00|6810.4|6808.6|6807.6|6805.8|6811|6809|6807.5|6805.7|364
1639043100000|2021-12-09 09:45:00|6807.7|6805.9|6804.6|6802.8|6807.7|6805.9|6803.5|6801.7|223
1639043400000|2021-12-09 09:50:00|6804.5|6802.7|6803.3|6801.5|6804.6|6802.8|6802.6|6800.8|173
1639043700000|2021-12-09 09:55:00|6803.4|6801.6|6802.5|6800.7|6804.1|6802.3|6802.4|6800.6|148
1639044000000|2021-12-09 10:00:00|6802.4|6800.6|6801.9|6800.1|6803.6|6801.8|6800.9|6799.1|295
1639044300000|2021-12-09 10:05:00|6802|6800.2|6797.5|6795.7|6802|6800.2|6797|6795.2|182
1639044600000|2021-12-09 10:10:00|6797.6|6795.8|6801|6799.2|6802.2|6800.4|6797.6|6795.8|285
1639044900000|2021-12-09 10:15:00|6801.1|6799.3|6801.3|6799.5|6802|6799.9|6799.6|6797.3|301
1639045200000|2021-12-09 10:20:00|6801.4|6799.6|6802|6800.2|6802.8|6800.6|6799.6|6797.2|254
1639045500000|2021-12-09 10:25:00|6801.4|6799.6|6799.3|6797.5|6803.4|6801.1|6799.1|6797.3|237
1639045800000|2021-12-09 10:30:00|6799.2|6797.4|6801.4|6799.6|6801.6|6799.8|6798.7|6796.9|308
1639046100000|2021-12-09 10:35:00|6801.3|6799.5|6803.2|6801.4|6804|6801.8|6801.1|6799.3|286
1639046400000|2021-12-09 10:40:00|6803.3|6801.5|6802.1|6800.3|6803.4|6801.6|6800.3|6798.3|269
1639046700000|2021-12-09 10:45:00|6801.9|6800.1|6802.3|6800.5|6803.1|6801.3|6800.8|6798.9|264
1639047000000|2021-12-09 10:50:00|6802.2|6800.4|6801.7|6799.9|6802.9|6800.7|6800.8|6798.9|261
1639047300000|2021-12-09 10:55:00|6801.6|6799.8|6801.9|6800.1|6802.5|6800.5|6800.4|6798.3|274
1639047600000|2021-12-09 11:00:00|6802|6800.2|6801.9|6800.1|6803.1|6801.1|6801.6|6799.8|263
1639047900000|2021-12-09 11:05:00|6801.6|6799.8|6800|6798.2|6801.6|6799.8|6799.8|6797.9|364
1639048200000|2021-12-09 11:10:00|6799.9|6798.1|6795.7|6792.7|6800.4|6798.3|6794.1|6792.1|365
1639048500000|2021-12-09 11:15:00|6795.2|6793.4|6795.6|6793.8|6796.4|6794.3|6793.7|6791.3|408
1639048800000|2021-12-09 11:20:00|6796|6794.2|6794.6|6792.8|6797.9|6795.7|6794.4|6792.6|326
1639049100000|2021-12-09 11:25:00|6794.4|6792.6|6791.7|6788.7|6795.4|6793.4|6790.7|6788.7|301
1639049400000|2021-12-09 11:30:00|6791.8|6788.8|6794.3|6792.5|6795.8|6793.5|6791.1|6788.7|455
1639049700000|2021-12-09 11:35:00|6794.2|6792.4|6794.9|6791.9|6794.9|6792.8|6792.4|6790.6|279
1639050000000|2021-12-09 11:40:00|6794.8|6791.8|6793.8|6792|6794.8|6792.4|6792|6790.2|307
1639050300000|2021-12-09 11:45:00|6793.7|6791.9|6789.6|6787.8|6794|6792.2|6789.1|6787.3|292
1639050600000|2021-12-09 11:50:00|6789.7|6787.9|6786.9|6785.1|6790.4|6788.6|6786.8|6785|316
1639050900000|2021-12-09 11:55:00|6787|6785.2|6789.4|6787.6|6789.8|6787.7|6785.6|6783.2|263
1639051200000|2021-12-09 12:00:00|6789.2|6787.4|6787.1|6785.3|6789.8|6787.6|6786.5|6784.7|321
1639051500000|2021-12-09 12:05:00|6787|6785.2|6789.2|6787.4|6790.3|6787.9|6786.5|6784.7|296
1639051800000|2021-12-09 12:10:00|6789.3|6787.5|6790.9|6789.1|6793|6791.1|6788.3|6786.5|282
1639052100000|2021-12-09 12:15:00|6791|6789.2|6789.5|6787.7|6791.4|6789.4|6789.4|6787.2|298
1639052400000|2021-12-09 12:20:00|6789.4|6787.6|6789|6787.2|6790.6|6788.8|6787.9|6785.8|300
1639052700000|2021-12-09 12:25:00|6788.9|6787.1|6785.7|6783.9|6789.7|6787.3|6784.9|6783.1|334
1639053000000|2021-12-09 12:30:00|6785.6|6783.8|6785.9|6784.1|6786.9|6785|6785|6782.8|274
1639053300000|2021-12-09 12:35:00|6785.8|6784|6788.7|6786.9|6788.7|6786.9|6785.7|6783.3|237
1639053600000|2021-12-09 12:40:00|6788.6|6786.8|6788|6786.2|6789.2|6787.4|6786.6|6784.8|248
1639053900000|2021-12-09 12:45:00|6787.9|6786.1|6786.4|6784.6|6788.2|6786.4|6785.7|6783.9|311
1639054200000|2021-12-09 12:50:00|6786.3|6784.5|6788.9|6787.1|6789.4|6787.6|6786.2|6784.4|250
1639054500000|2021-12-09 12:55:00|6789|6787.2|6787.2|6785.4|6790.1|6788.3|6786.6|6784.8|347
1639054800000|2021-12-09 13:00:00|6787.1|6785.3|6785.1|6783.3|6789.2|6787.4|6784.6|6782.8|452
1639055100000|2021-12-09 13:05:00|6785.2|6783.4|6787.7|6785.9|6789|6787.2|6784.6|6782.8|390
1639055400000|2021-12-09 13:10:00|6787.6|6785.8|6785.2|6783.4|6788.2|6786.4|6785.1|6783.3|365
1639055700000|2021-12-09 13:15:00|6785.1|6783.3|6788.7|6786.9|6789.3|6787.5|6785.1|6783.3|319
1639056000000|2021-12-09 13:20:00|6788.9|6787.1|6790.1|6788.3|6790.2|6788.4|6787.2|6785.4|370
1639056300000|2021-12-09 13:25:00|6790|6788.2|6792.3|6789.3|6793|6790.5|6789.6|6787.8|327
1639056600000|2021-12-09 13:30:00|6792.7|6789.7|6788.5|6786.7|6792.9|6790.3|6786.7|6784.8|489
1639056900000|2021-12-09 13:35:00|6788.4|6786.6|6793.4|6791.6|6794.5|6792.7|6788.3|6786.5|427
1639057200000|2021-12-09 13:40:00|6793.3|6791.5|6792.5|6790.7|6794.9|6792.8|6792.2|6790.4|350
1639057500000|2021-12-09 13:45:00|6792.4|6790.6|6792.5|6790.7|6792.7|6790.9|6789.4|6787.6|384
1639057800000|2021-12-09 13:50:00|6792.6|6790.8|6789.8|6788|6792.7|6790.9|6789.8|6788|326
1639058100000|2021-12-09 13:55:00|6789.9|6788.1|6789.7|6787.9|6791.7|6789.9|6788.6|6786.8|355
1639058400000|2021-12-09 14:00:00|6789.8|6788|6794.3|6792.5|6794.5|6792.7|6789.6|6787.8|361
1639058700000|2021-12-09 14:05:00|6794.2|6792.4|6794|6792.2|6794.6|6792.8|6792.9|6790.9|250
1639059000000|2021-12-09 14:10:00|6794.1|6792.3|6790.9|6789.1|6794.5|6792.7|6790.9|6789.1|247
1639059300000|2021-12-09 14:15:00|6791|6789.2|6791.4|6789.6|6794.4|6792.6|6790.9|6789.1|333
1639059600000|2021-12-09 14:20:00|6791.3|6789.5|6790.8|6789|6792.5|6790.7|6790.7|6788.9|363
1639059900000|2021-12-09 14:25:00|6790.9|6789.1|6790.5|6788.7|6791|6789.2|6789.2|6787.4|359
1639060200000|2021-12-09 14:30:00|6790.7|6788.9|6795.6|6793.8|6795.6|6793.8|6790.2|6788.4|380
1639060500000|2021-12-09 14:35:00|6795.8|6794|6795|6793.2|6795.9|6794.1|6792.8|6791|390
1639060800000|2021-12-09 14:40:00|6794.9|6793.1|6793|6791.2|6796.3|6794.5|6793|6790.7|349
1639061100000|2021-12-09 14:45:00|6793.1|6791.3|6789.9|6788.1|6793.1|6791.3|6789.3|6787.5|365
1639061400000|2021-12-09 14:50:00|6790|6788.2|6791.4|6789.6|6792.1|6790.3|6789.4|6787.6|350
1639061700000|2021-12-09 14:55:00|6791.3|6789.5|6792.6|6790.8|6793.8|6792|6790.8|6789|393
1639062000000|2021-12-09 15:00:00|6792.5|6790.7|6790.7|6788.9|6794|6792.2|6790.3|6788.5|408
1639062300000|2021-12-09 15:05:00|6790.8|6789|6791.3|6789.5|6792.6|6790.8|6790|6788.2|396
1639062600000|2021-12-09 15:10:00|6791.2|6789.4|6791.1|6789.3|6791.8|6790|6789.7|6787.9|324
1639062900000|2021-12-09 15:15:00|6791|6789.2|6788.9|6787.1|6791.9|6790.1|6788|6786.2|428
1639063200000|2021-12-09 15:20:00|6789|6787.2|6788.9|6787.1|6790.4|6788.6|6787.4|6785.6|439
1639063500000|2021-12-09 15:25:00|6789|6787.2|6786.5|6784.7|6789.4|6787.6|6785.1|6783.3|426
1639063800000|2021-12-09 15:30:00|6786.4|6784.6|6787.9|6786.1|6790.2|6788.4|6786.4|6784.6|450
1639064100000|2021-12-09 15:35:00|6788|6786.2|6785.7|6783.9|6788.7|6786.9|6785.6|6783.7|397
1639064400000|2021-12-09 15:40:00|6785.6|6783.8|6784.8|6783|6788.8|6787|6784.7|6782.9|487
1639064700000|2021-12-09 15:45:00|6785.3|6783.5|6785.8|6784|6787|6785.2|6781.8|6780|468
1639065000000|2021-12-09 15:50:00|6785.9|6784.1|6787.5|6785.7|6787.8|6786|6783.2|6781.4|391
1639065300000|2021-12-09 15:55:00|6787.7|6785.9|6788.5|6786.7|6790.4|6788.6|6786.6|6784.8|499
1639065600000|2021-12-09 16:00:00|6788.2|6786.4|6785.5|6783.7|6789.5|6787.7|6785.1|6783.3|424
1639065900000|2021-12-09 16:05:00|6785.3|6783.5|6787.8|6786|6788.4|6786.6|6785.2|6783.4|387
1639066200000|2021-12-09 16:10:00|6787.9|6786.1|6785.7|6783.9|6788.1|6786.3|6784.7|6782.9|337
1639066500000|2021-12-09 16:15:00|6785.6|6783.8|6784.8|6783|6786.2|6784.4|6782.6|6780.8|374
1639066800000|2021-12-09 16:20:00|6784.7|6782.9|6787.1|6785.3|6787.1|6785.3|6784|6782.2|379
1639067100000|2021-12-09 16:25:00|6787|6785.2|6784.9|6783.1|6787.1|6785.3|6784.5|6782.7|308
1639067400000|2021-12-09 16:30:00|6784.7|6782.9|6784.3|6782.5|6785.8|6783.9|6784.1|6782.3|263
1639067700000|2021-12-09 16:35:00|6784.4|6782.6|6783.9|6782.1|6785.1|6783.3|6783.3|6781.5|320
1639068000000|2021-12-09 16:40:00|6783.8|6782|6783.6|6781.8|6785.4|6783.6|6783|6781.2|225
1639068300000|2021-12-09 16:45:00|6783.5|6781.7|6782.3|6780.5|6783.9|6782.1|6782.1|6780.3|232
1639068600000|2021-12-09 16:50:00|6782.2|6780.4|6784.8|6783|6785.1|6783.3|6782.1|6780.3|223
1639068900000|2021-12-09 16:55:00|6784.9|6783.1|6782.4|6780.6|6784.9|6783.1|6781.6|6779.8|231
1639069200000|2021-12-09 17:00:00|6782.3|6780.5|6783.4|6781.6|6783.7|6781.9|6782.3|6780.5|283
1639069500000|2021-12-09 17:05:00|6783.3|6781.5|6783.7|6781.9|6786|6784.2|6782|6780.2|328
1639069800000|2021-12-09 17:10:00|6783.6|6781.8|6785.7|6783.9|6786.3|6784.4|6782.8|6780.7|251
1639070100000|2021-12-09 17:15:00|6785.6|6783.8|6785.1|6783.3|6786.8|6785|6784.2|6781.7|272
1639070400000|2021-12-09 17:20:00|6785|6783.2|6784.3|6782.5|6785.2|6783.4|6783.8|6781.7|254
1639070700000|2021-12-09 17:25:00|6784.2|6782.4|6786|6784.2|6786.8|6784.6|6783.8|6781.7|217
1639071000000|2021-12-09 17:30:00|6785.9|6784.1|6785.4|6783.6|6786.3|6784.5|6785.1|6782.8|218
1639071300000|2021-12-09 17:35:00|6785.5|6783.7|6786.9|6785.1|6787|6785.2|6785.1|6783.3|187
1639071600000|2021-12-09 17:40:00|6787|6785.2|6787.3|6785.5|6788.8|6786.7|6786.6|6784.8|215
1639071900000|2021-12-09 17:45:00|6787.4|6785.6|6790.6|6788.8|6791.2|6788.9|6786.8|6784.7|245
1639072200000|2021-12-09 17:50:00|6790.5|6788.7|6789.5|6787.7|6790.7|6788.9|6788.3|6786.5|165
1639072500000|2021-12-09 17:55:00|6789.8|6788|6790.5|6787.5|6791.1|6789.3|6788.8|6787|226
1639072800000|2021-12-09 18:00:00|6790.6|6787.6|6786.9|6783.9|6792.6|6789.6|6786.6|6780.7|737
1639073100000|2021-12-09 18:05:00|6787|6784|6786.1|6784.3|6788.5|6786.2|6785.9|6783.2|430
1639073400000|2021-12-09 18:10:00|6787.1|6784.1|6788.3|6786.5|6790.2|6787.6|6786.5|6784.1|425
1639073700000|2021-12-09 18:15:00|6788.4|6786.6|6787.6|6784.6|6788.9|6786.6|6786.2|6784.1|328
1639074000000|2021-12-09 18:20:00|6787.5|6784.5|6788.1|6786.3|6788.7|6786.8|6786.6|6784.5|267
1639074300000|2021-12-09 18:25:00|6788.2|6786.4|6788.8|6787|6790|6788.1|6788.2|6786.4|221
1639074600000|2021-12-09 18:30:00|6788.9|6787.1|6789.9|6788.1|6789.9|6788.1|6787.6|6785.1|270
1639074900000|2021-12-09 18:35:00|6789.8|6788|6790.2|6788.4|6790.7|6788.6|6788.7|6786.5|202
1639075200000|2021-12-09 18:40:00|6790.1|6788.3|6790.4|6788.6|6791.7|6789.2|6789.6|6787.4|231
1639075500000|2021-12-09 18:45:00|6790.3|6788.5|6789.8|6788|6790.7|6788.6|6788.7|6786.5|220
1639075800000|2021-12-09 18:50:00|6789.7|6787.9|6790.3|6788.5|6790.4|6788.6|6788.7|6786.6|261
1639076100000|2021-12-09 18:55:00|6790.4|6788.6|6791.8|6790|6792.6|6790.8|6790.3|6788.5|236
1639076400000|2021-12-09 19:00:00|6791.9|6790.1|6791|6789.2|6791.9|6790.1|6789.7|6787.9|260
1639076700000|2021-12-09 19:05:00|6791.1|6789.3|6791|6789.2|6792.7|6790.5|6790.7|6788.4|242
1639077000000|2021-12-09 19:10:00|6791.2|6789.4|6789.7|6787.9|6791.5|6789.7|6789.6|6787.8|177
1639077300000|2021-12-09 19:15:00|6789.8|6788|6790|6788.2|6790.6|6788.8|6788.9|6786.9|183
1639077600000|2021-12-09 19:20:00|6789.9|6788.1|6790|6788.2|6790.8|6789|6789.4|6787.6|234
1639077900000|2021-12-09 19:25:00|6789.7|6787.9|6787.5|6785.7|6790.2|6788.4|6787|6785.2|279
1639078200000|2021-12-09 19:30:00|6787.4|6785.6|6787.9|6786.1|6789.1|6787.3|6787|6785.2|255
1639078500000|2021-12-09 19:35:00|6787.8|6786|6788.3|6786.5|6789.2|6787.4|6787.1|6785.3|230
1639078800000|2021-12-09 19:40:00|6788.4|6786.6|6789.3|6787.5|6789.4|6787.6|6787.6|6785.8|246
1639079100000|2021-12-09 19:45:00|6789.2|6787.4|6789.6|6787.8|6789.8|6788|6788.2|6786.4|200
1639079400000|2021-12-09 19:50:00|6789.7|6787.9|6788.8|6787|6790.2|6788.4|6788.6|6786.8|204
1639079700000|2021-12-09 19:55:00|6788.9|6787.1|6787.6|6785.8|6789.8|6788|6787.6|6785.8|278
1639080000000|2021-12-09 20:00:00|6787.7|6785.9|6790.3|6788.5|6791.3|6789.5|6787.7|6785.9|290
1639080300000|2021-12-09 20:05:00|6791|6789.2|6790.6|6788.8|6791.3|6789.5|6790.1|6788.3|235
1639080600000|2021-12-09 20:10:00|6790.5|6788.7|6791|6789.2|6792|6790|6789.7|6787.9|269
1639080900000|2021-12-09 20:15:00|6791.1|6789.3|6792.2|6790.4|6792.6|6790.5|6791.1|6789.3|332
1639081200000|2021-12-09 20:20:00|6792.4|6790.6|6792|6790.2|6793.2|6791.4|6791.6|6789.8|273
1639081500000|2021-12-09 20:25:00|6792.2|6790.4|6791.7|6789.9|6793|6790.8|6791|6789.2|333
1639081800000|2021-12-09 20:30:00|6791.5|6789.7|6792.5|6790.7|6792.8|6791|6791.4|6789.6|272
1639082100000|2021-12-09 20:35:00|6792.4|6790.6|6793|6791.2|6793.3|6791.5|6791.9|6790.1|153
1639082400000|2021-12-09 20:40:00|6793.1|6791.3|6794.5|6792.7|6794.8|6793|6792.4|6790.6|201
1639082700000|2021-12-09 20:45:00|6794.4|6792.6|6795.5|6793.7|6796.1|6794|6792.8|6791|255
1639083000000|2021-12-09 20:50:00|6795.4|6793.6|6796.1|6794.3|6796.3|6794.5|6794.8|6793|232
1639083300000|2021-12-09 20:55:00|6796.3|6794.5|6795.8|6794|6796.6|6794.6|6794.9|6793.1|301
1639083600000|2021-12-09 21:00:00|6795.9|6794.1|6797.3|6795.5|6798.7|6796.9|6795.5|6793.7|140
1639083900000|2021-12-09 21:05:00|6797.2|6795.4|6796.2|6794.4|6798.5|6796.1|6796.2|6794.4|185
1639084200000|2021-12-09 21:10:00|6796.3|6794.5|6795.1|6793.3|6796.7|6794.6|6794.4|6792.1|147
1639084500000|2021-12-09 21:15:00|6795.2|6793.4|6793.4|6790.4|6795.5|6793.4|6792.8|6790.4|123
1639084800000|2021-12-09 21:20:00|6792.9|6791.1|6792.7|6790.9|6793.3|6791.4|6792.4|6790.1|146
1639085100000|2021-12-09 21:25:00|6792.6|6790.8|6793.1|6790.1|6793.3|6791.3|6792.3|6790|145
1639085400000|2021-12-09 21:30:00|6792.6|6790.8|6794.1|6791.1|6794.2|6792|6792.5|6790.1|112
1639085700000|2021-12-09 21:35:00|6794.3|6791.3|6794.9|6791.9|6795.2|6793|6793.8|6791.3|128
1639086000000|2021-12-09 21:40:00|6795|6792|6793.9|6790.9|6795.6|6793.1|6793.3|6790.9|118
1639086300000|2021-12-09 21:45:00|6794.1|6791.1|6795.8|6792.8|6795.8|6792.8|6793.2|6790.5|179
1639086600000|2021-12-09 21:50:00|6795.4|6792.4|6796.2|6793.2|6796.5|6793.5|6795.1|6792.1|141
1639086900000|2021-12-09 21:55:00|6796.7|6793.7|6802|6789|6802.3|6794.2|6795.9|6789|388
1639087200000|2021-12-09 22:00:00|6797.6|6791.1|6797.1|6791.5|6798.3|6791.5|6797.1|6788.6|32
1639087500000|2021-12-09 22:05:00|6796.1|6791.3|6800.4|6790|6801.8|6791.6|6796.1|6789.2|379
1639087800000|2021-12-09 22:10:00|6800.2|6790.2|6800.4|6789.8|6802.5|6794|6797.7|6788.2|367
1639088100000|2021-12-09 22:15:00|6800.5|6789.7|6799.9|6793.7|6802.4|6793.9|6799.2|6788.7|377
1639088400000|2021-12-09 22:20:00|6800|6793.8|6800.3|6795.4|6801.2|6795.8|6799.6|6791.9|272
1639088700000|2021-12-09 22:25:00|6800.4|6795.6|6800.7|6794.7|6800.7|6796.1|6799|6793.1|231
1639089000000|2021-12-09 22:30:00|6800.6|6795|6799.9|6795.2|6800.8|6795.6|6799.5|6793.3|299
1639089300000|2021-12-09 22:35:00|6800|6795.3|6797.2|6792.3|6800.6|6795.5|6797.1|6790.6|411
1639089600000|2021-12-09 22:40:00|6797.1|6792.4|6798.7|6791.2|6798.9|6794|6796.8|6790|451
1639089900000|2021-12-09 22:45:00|6799|6791.1|6797.6|6791.5|6799.4|6794|6796.4|6788.4|195
1639090200000|2021-12-09 22:50:00|6797.7|6792.1|6794.9|6790.6|6798.5|6794|6794.6|6790.3|187
1639090500000|2021-12-09 22:55:00|6794.6|6790.7|6793.9|6790.7|6795.9|6791.3|6793.4|6789.9|291
1639090800000|2021-12-09 23:00:00|6793.8|6790.8|6798.7|6795.7|6800.1|6795.7|6793.4|6781.8|391
1639091100000|2021-12-09 23:05:00|6798.6|6795.6|6798.3|6795.3|6798.9|6795.9|6798|6795|107
1639091400000|2021-12-09 23:10:00|6797.7|6795.9|6795.3|6792.3|6798.3|6796|6795.2|6792.2|99
1639091700000|2021-12-09 23:15:00|6795.2|6792.2|6799.5|6796.5|6801.5|6799.2|6795.2|6792.2|187
1639092000000|2021-12-09 23:20:00|6799.2|6796.2|6799.3|6797.5|6799.9|6797.6|6797.6|6794.7|144
1639092300000|2021-12-09 23:25:00|6799.9|6796.9|6800.9|6797.9|6801.5|6798.9|6799.2|6796.8|108
1639092600000|2021-12-09 23:30:00|6800.7|6797.7|6798.1|6796.3|6800.7|6798.5|6798|6795.8|158
1639092900000|2021-12-09 23:35:00|6798.2|6796.4|6799.3|6797.5|6800.9|6798.5|6797.9|6795.6|122
1639093200000|2021-12-09 23:40:00|6799.2|6797.4|6800.2|6798.4|6800.2|6798.4|6798.2|6796.4|106
1639093500000|2021-12-09 23:45:00|6800.1|6798.3|6795.3|6793.5|6800.2|6798.4|6795.2|6792.8|135
1639093800000|2021-12-09 23:50:00|6795.4|6793.6|6796.2|6794.4|6798.2|6796.1|6795.2|6792.9|102
1639094100000|2021-12-09 23:55:00|6796.1|6794.3|6795.6|6793.8|6797.1|6794.9|6794.8|6792.9|126
1639094400000|2021-12-10 00:00:00|6795.7|6793.9|6797.9|6796.1|6798.8|6797|6795.3|6793.5|214
1639094700000|2021-12-10 00:05:00|6797.8|6796|6796.4|6794.6|6798.4|6796.6|6795.4|6793.6|159
1639095000000|2021-12-10 00:10:00|6796.6|6794.8|6799.1|6797.3|6799.5|6797.4|6796.4|6794.6|186
1639095300000|2021-12-10 00:15:00|6799|6797.2|6795.5|6793.7|6799|6797.2|6795.3|6793.5|255
1639095600000|2021-12-10 00:20:00|6795.6|6793.8|6800.8|6799|6800.8|6799|6795.6|6793.8|249
1639095900000|2021-12-10 00:25:00|6800.6|6798.8|6800.2|6798.4|6800.7|6798.9|6799|6797.2|170
1639096200000|2021-12-10 00:30:00|6800.1|6798.3|6798.7|6796.9|6800.4|6798.6|6796.8|6795|253
1639096500000|2021-12-10 00:35:00|6798.6|6796.8|6799|6797.2|6799.7|6797.8|6798.6|6796.6|171
1639096800000|2021-12-10 00:40:00|6798.9|6797.1|6798.8|6797|6799.4|6797.6|6797.3|6795.5|177
1639097100000|2021-12-10 00:45:00|6798.7|6796.9|6799.2|6797.4|6799.4|6797.6|6797.5|6795.7|178
1639097400000|2021-12-10 00:50:00|6799.3|6797.5|6796.2|6794.4|6799.4|6797.6|6796.1|6794.2|188
1639097700000|2021-12-10 00:55:00|6796|6794.2|6796.3|6794.5|6796.8|6795|6795.2|6793.4|218
1639098000000|2021-12-10 01:00:00|6796.2|6794.4|6794.8|6793|6796.7|6794.9|6793.7|6791.9|361
1639098300000|2021-12-10 01:05:00|6794.7|6792.9|6798|6796.2|6799.1|6797.3|6793.8|6792|300
1639098600000|2021-12-10 01:10:00|6798.1|6796.3|6798.7|6795.7|6800.3|6798.5|6797.9|6795.7|327
1639098900000|2021-12-10 01:15:00|6798.1|6796.3|6792.6|6790.8|6798.4|6796.6|6790.3|6787.9|483
1639099200000|2021-12-10 01:20:00|6792.5|6790.7|6795.3|6793.5|6795.7|6793.6|6792.2|6790.2|355
1639099500000|2021-12-10 01:25:00|6795.4|6793.6|6798.5|6796.7|6799.1|6797.3|6795.4|6793.6|312
1639099800000|2021-12-10 01:30:00|6798.4|6796.6|6802.7|6799.7|6802.8|6800.3|6798.3|6796.4|382
1639100100000|2021-12-10 01:35:00|6802.1|6800.3|6798.2|6796.4|6802.8|6801|6798.1|6796.3|395
1639100400000|2021-12-10 01:40:00|6798.1|6796.3|6797.3|6795.5|6799.6|6797.7|6795.9|6793.7|414
1639100700000|2021-12-10 01:45:00|6797.4|6795.6|6798.3|6796.5|6798.8|6797|6796|6794|400
1639101000000|2021-12-10 01:50:00|6798.4|6796.6|6799|6797.2|6799|6797.2|6796.7|6794.9|273
1639101300000|2021-12-10 01:55:00|6798.9|6797.1|6798.6|6796.8|6798.9|6797.1|6796.7|6794.9|243
1639101600000|2021-12-10 02:00:00|6798.7|6796.9|6801.7|6799.9|6802.3|6800.5|6798.6|6796.8|250
1639101900000|2021-12-10 02:05:00|6801.6|6799.8|6801.7|6799.9|6802.4|6800.6|6800.9|6799.1|255
1639102200000|2021-12-10 02:10:00|6801.3|6799.5|6801.3|6799.5|6802.4|6800.6|6799.8|6798|290
1639102500000|2021-12-10 02:15:00|6801.4|6799.6|6801.7|6799.9|6802.2|6800.4|6799.7|6797.9|229
1639102800000|2021-12-10 02:20:00|6801.8|6800|6801.8|6800|6802.4|6800.6|6800.6|6798.8|234
1639103100000|2021-12-10 02:25:00|6801.7|6799.9|6802.6|6800.8|6802.6|6800.8|6801.4|6799.6|173
1639103400000|2021-12-10 02:30:00|6802.7|6800.9|6800.7|6798.9|6802.7|6800.9|6799.8|6798|154
1639103700000|2021-12-10 02:35:00|6800.8|6799|6800.6|6798.8|6800.8|6799|6799.4|6797.6|191
1639104000000|2021-12-10 02:40:00|6800.7|6798.9|6799.2|6797.4|6800.8|6799|6799.1|6797.3|205
1639104300000|2021-12-10 02:45:00|6799.3|6797.5|6798.1|6796.3|6799.6|6797.8|6797.7|6795.9|263
1639104600000|2021-12-10 02:50:00|6798.2|6796.4|6799.3|6797.5|6799.7|6797.9|6797.7|6795.9|234
1639104900000|2021-12-10 02:55:00|6799.4|6797.6|6800.4|6798.6|6801.4|6799.6|6799.4|6797.6|219
1639105200000|2021-12-10 03:00:00|6800.5|6798.7|6802|6800.2|6802.1|6800.3|6799.8|6798|194
1639105500000|2021-12-10 03:05:00|6801.9|6800.1|6801.5|6799.7|6802.9|6801.1|6801.5|6799.7|115
1639105800000|2021-12-10 03:10:00|6801.6|6799.8|6802.2|6800.4|6802.3|6800.5|6801.5|6799.7|148
1639106100000|2021-12-10 03:15:00|6802.3|6800.5|6801.9|6800.1|6802.4|6800.6|6800.1|6798.3|203
1639106400000|2021-12-10 03:20:00|6802|6800.2|6805.2|6803.4|6805.9|6804.1|6801.7|6799.9|254
1639106700000|2021-12-10 03:25:00|6805.1|6803.3|6805.5|6803.7|6806.1|6804.2|6804.8|6802.6|196
1639107000000|2021-12-10 03:30:00|6805.4|6803.6|6807.4|6805.6|6807.5|6805.7|6804.7|6802.5|218
1639107300000|2021-12-10 03:35:00|6807.3|6805.5|6806.4|6804.6|6808|6806.2|6806.3|6804.5|146
1639107600000|2021-12-10 03:40:00|6806.5|6804.7|6804.7|6802.9|6807|6805.2|6803.8|6801.4|208
1639107900000|2021-12-10 03:45:00|6804.8|6803|6802.5|6800.7|6805.1|6803|6802.4|6800.6|246
1639108200000|2021-12-10 03:50:00|6802.6|6800.8|6802.9|6801.1|6803.7|6801.9|6802.1|6800.1|193
1639108500000|2021-12-10 03:55:00|6802.8|6801|6802.2|6800.4|6802.9|6801.1|6801.6|6799.8|180
1639108800000|2021-12-10 04:00:00|6802|6800.2|6801.7|6799.9|6802.3|6800.5|6801.1|6799.3|176
1639109100000|2021-12-10 04:05:00|6801.6|6799.8|6800.2|6798.4|6802.1|6799.8|6799.7|6797.9|202
1639109400000|2021-12-10 04:10:00|6800.6|6798.8|6800.2|6798.4|6801.1|6799.2|6799.2|6797.4|214
1639109700000|2021-12-10 04:15:00|6800.1|6798.3|6799.4|6797.6|6801.9|6800.1|6798.6|6796.8|182
1639110000000|2021-12-10 04:20:00|6799.3|6797.5|6799.8|6798|6800.6|6798.7|6799|6797.2|176
1639110300000|2021-12-10 04:25:00|6799.9|6798.1|6799.1|6797.3|6800.5|6798.5|6798.7|6796.9|163
1639110600000|2021-12-10 04:30:00|6798.9|6797.1|6798.9|6797.1|6800.1|6798.3|6798.1|6796.3|176
1639110900000|2021-12-10 04:35:00|6799|6797.2|6798.6|6796.8|6799.3|6797.5|6798.1|6795.7|123
1639111200000|2021-12-10 04:40:00|6798.5|6796.7|6798.3|6796.5|6798.8|6797|6797.1|6795.3|202
1639111500000|2021-12-10 04:45:00|6798.2|6796.4|6800.7|6798.9|6800.8|6799|6797.7|6795.9|173
1639111800000|2021-12-10 04:50:00|6800.8|6799|6797.3|6795.5|6801.2|6799.4|6797.2|6795.4|154
1639112100000|2021-12-10 04:55:00|6797.5|6795.7|6796.1|6794.3|6798.5|6796.7|6796.1|6794.3|207
1639112400000|2021-12-10 05:00:00|6796|6794.2|6796.3|6794.5|6797.1|6794.9|6795.4|6793.6|186
1639112700000|2021-12-10 05:05:00|6796|6794.2|6794.9|6793.1|6796.2|6794.4|6794.6|6792.8|196
1639113000000|2021-12-10 05:10:00|6795|6793.2|6793.3|6791.5|6795.7|6793.9|6793.1|6791.3|198
1639113300000|2021-12-10 05:15:00|6793.4|6791.6|6792.3|6790.5|6793.7|6791.9|6791.9|6790.1|186
1639113600000|2021-12-10 05:20:00|6792.4|6790.6|6794.1|6792.3|6794.3|6792.5|6792|6790.2|196
1639113900000|2021-12-10 05:25:00|6794.2|6792.4|6794.3|6792.5|6795.1|6793.3|6794|6792.2|237
1639114200000|2021-12-10 05:30:00|6794.2|6792.4|6794.5|6792.7|6794.8|6793|6793.7|6791.6|169
1639114500000|2021-12-10 05:35:00|6794.4|6792.6|6794.2|6792.4|6795|6793.1|6794.1|6791.9|153
1639114800000|2021-12-10 05:40:00|6794.1|6792.3|6791.4|6789.6|6794.6|6792.8|6790.7|6788.5|221
1639115100000|2021-12-10 05:45:00|6791.5|6789.7|6789.8|6788|6791.7|6789.7|6789.7|6787.9|224
1639115400000|2021-12-10 05:50:00|6789.9|6788.1|6790.2|6788.4|6791.5|6789.7|6789.8|6788|253
1639115700000|2021-12-10 05:55:00|6790.4|6788.6|6787.2|6785.4|6791.5|6789.7|6786.8|6785|251
1639116000000|2021-12-10 06:00:00|6787.3|6785.5|6790.1|6788.3|6791.5|6789.7|6787.3|6785.5|312
1639116300000|2021-12-10 06:05:00|6790|6788.2|6790.5|6788.7|6791.7|6789.9|6789.1|6787.3|254
1639116600000|2021-12-10 06:10:00|6790.4|6788.6|6790.7|6788.9|6790.9|6789.1|6789.2|6787.4|189
1639116900000|2021-12-10 06:15:00|6790.6|6788.8|6789.6|6787.8|6791.1|6789.3|6789.5|6787.7|182
1639117200000|2021-12-10 06:20:00|6789.7|6787.9|6790.8|6789|6791.1|6789.3|6789.1|6787.3|241
1639117500000|2021-12-10 06:25:00|6790.7|6788.9|6789|6787.2|6790.8|6789|6787.5|6785.7|243
1639117800000|2021-12-10 06:30:00|6789.2|6787.4|6789.1|6787.3|6790|6787.8|6788.6|6786.8|217
1639118100000|2021-12-10 06:35:00|6789.2|6787.4|6790.3|6788.5|6791.1|6789|6789|6787.2|162
1639118400000|2021-12-10 06:40:00|6790.2|6788.4|6790.2|6788.4|6792.3|6790.5|6789.7|6787.7|282
1639118700000|2021-12-10 06:45:00|6790.1|6788.3|6792.3|6790.5|6792.4|6790.6|6790|6788.2|229
1639119000000|2021-12-10 06:50:00|6792.1|6790.3|6790.5|6788.7|6793.7|6791.9|6790.5|6788.7|318
1639119300000|2021-12-10 06:55:00|6790.1|6788.3|6793.7|6790.7|6794|6791.8|6789.7|6787.9|274
1639119600000|2021-12-10 07:00:00|6793.8|6790.8|6794.6|6792.8|6794.7|6792.9|6791.5|6789.7|345
1639119900000|2021-12-10 07:05:00|6794.5|6792.7|6792.1|6790.3|6795.1|6792.8|6791|6789.2|312
1639120200000|2021-12-10 07:10:00|6792.2|6790.4|6789.2|6787.4|6792.3|6790.5|6787.9|6786.1|401
1639120500000|2021-12-10 07:15:00|6789.3|6787.5|6787|6785.2|6789.3|6787.5|6787|6785.2|334
1639120800000|2021-12-10 07:20:00|6786.9|6785.1|6787.4|6785.6|6789.1|6787.3|6786.6|6784.8|327
1639121100000|2021-12-10 07:25:00|6787.5|6785.7|6788.6|6786.8|6789.3|6787.5|6787.1|6785.3|354
1639121400000|2021-12-10 07:30:00|6788.5|6786.7|6787.2|6785.4|6789.3|6787.5|6786.6|6784.8|367
1639121700000|2021-12-10 07:35:00|6787.1|6785.3|6784.4|6782.6|6787.7|6785.7|6784.3|6782.5|301
1639122000000|2021-12-10 07:40:00|6784.3|6782.5|6782.8|6781|6785.6|6783.8|6782.8|6781|282
1639122300000|2021-12-10 07:45:00|6782.9|6781.1|6783.2|6781.4|6784.4|6782.6|6782.3|6780.5|228
1639122600000|2021-12-10 07:50:00|6782.8|6781|6785.2|6783.4|6785.2|6783.4|6782.2|6780.4|355
1639122900000|2021-12-10 07:55:00|6785|6783.2|6788.1|6786.3|6788.7|6786.6|6784.1|6782.3|454
1639123200000|2021-12-10 08:00:00|6788.2|6786.4|6785|6783.2|6789.8|6788|6784.9|6783.1|497
1639123500000|2021-12-10 08:05:00|6785.1|6783.3|6789|6787.2|6789|6787.2|6784.7|6782.6|452
1639123800000|2021-12-10 08:10:00|6788.8|6787|6788.6|6786.8|6789.5|6787.7|6786.2|6784.2|412
1639124100000|2021-12-10 08:15:00|6788.5|6786.7|6786.1|6784.3|6788.7|6786.9|6784.1|6782.3|344
1639124400000|2021-12-10 08:20:00|6786|6784.2|6785.2|6783.4|6787.7|6785.9|6785|6783|367
1639124700000|2021-12-10 08:25:00|6785.7|6783.9|6783.2|6781.4|6786.2|6784.4|6783.1|6781.3|335
1639125000000|2021-12-10 08:30:00|6783.1|6781.3|6782.7|6780.9|6784.1|6782.3|6781.6|6779.6|298
1639125300000|2021-12-10 08:35:00|6782.6|6780.8|6782.1|6780.3|6783.1|6781.1|6781.5|6779.4|297
1639125600000|2021-12-10 08:40:00|6782|6780.2|6780.1|6778.3|6782.6|6780.6|6779.5|6777.5|288
1639125900000|2021-12-10 08:45:00|6780|6778.2|6780|6777|6780.7|6778.9|6778.6|6776.5|298
1639126200000|2021-12-10 08:50:00|6780.1|6777.1|6781.2|6779.4|6782.1|6780.2|6779.4|6777|353
1639126500000|2021-12-10 08:55:00|6781.3|6779.5|6779|6776|6781.8|6780|6777.9|6775.5|266
1639126800000|2021-12-10 09:00:00|6778.6|6776.8|6777.2|6775.4|6779.2|6777.4|6776.6|6774.8|336
1639127100000|2021-12-10 09:05:00|6777.3|6775.5|6778|6776.2|6779.1|6777.3|6777.1|6775|331
1639127400000|2021-12-10 09:10:00|6777.9|6776.1|6778|6776.2|6779.5|6777.5|6777.7|6775.9|351
1639127700000|2021-12-10 09:15:00|6778.1|6776.3|6778.1|6776.3|6778.7|6776.9|6776.5|6774.7|330
1639128000000|2021-12-10 09:20:00|6778.2|6776.4|6777.7|6775.9|6779.2|6777|6775.2|6773.1|354
1639128300000|2021-12-10 09:25:00|6777.6|6775.8|6778.6|6776.8|6779.1|6777.3|6776.6|6774.5|382
1639128600000|2021-12-10 09:30:00|6778.5|6776.7|6778.2|6776.4|6779.3|6777.5|6777.5|6775.1|319
1639128900000|2021-12-10 09:35:00|6778.3|6776.5|6778.7|6776.9|6779.2|6777.1|6776.9|6775.1|366
1639129200000|2021-12-10 09:40:00|6778.8|6777|6775.4|6773.6|6780.2|6778.1|6775.2|6773.4|307
1639129500000|2021-12-10 09:45:00|6775.3|6773.5|6774.8|6773|6776.7|6774.7|6774.4|6772.5|295
1639129800000|2021-12-10 09:50:00|6774.7|6772.9|6777.9|6776.1|6778.4|6776.6|6774.7|6772.9|373
1639130100000|2021-12-10 09:55:00|6777.8|6776|6777.4|6775.6|6778.3|6776.5|6776.2|6774.4|384
1639130400000|2021-12-10 10:00:00|6777.6|6775.8|6775|6773.2|6777.8|6776|6774.6|6772.8|325
1639130700000|2021-12-10 10:05:00|6774.9|6773.1|6772.1|6770.3|6775.7|6773.4|6771.5|6769.5|347
1639131000000|2021-12-10 10:10:00|6772.2|6770.4|6771.9|6770.1|6774.1|6771.7|6771|6769.2|322
1639131300000|2021-12-10 10:15:00|6772|6770.2|6772.1|6770.3|6773.5|6771.4|6771.3|6769.3|286
1639131600000|2021-12-10 10:20:00|6772.2|6770.4|6774.2|6772.4|6774.8|6772.6|6772|6770.2|176
1639131900000|2021-12-10 10:25:00|6774.1|6772.3|6773.7|6771.9|6774.8|6772.8|6772.8|6770.7|199
1639132200000|2021-12-10 10:30:00|6773.6|6771.8|6775.5|6773.7|6776.2|6774.4|6772.7|6770.6|233
1639132500000|2021-12-10 10:35:00|6775.4|6773.6|6773.5|6771.7|6775.4|6773.6|6773.5|6771.6|184
1639132800000|2021-12-10 10:40:00|6773.6|6771.8|6772.8|6771|6774.6|6772.6|6772.1|6770.3|239
1639133100000|2021-12-10 10:45:00|6772.9|6771.1|6772.6|6770.8|6773.2|6771.2|6770.6|6768.8|313
1639133400000|2021-12-10 10:50:00|6772.5|6770.7|6773.3|6771.5|6774.2|6772.4|6772.1|6770|236
1639133700000|2021-12-10 10:55:00|6773.2|6771.4|6772.4|6770.6|6773.6|6771.8|6771.5|6769.7|294
1639134000000|2021-12-10 11:00:00|6772.3|6770.5|6772|6770.2|6772.7|6770.9|6770.7|6768.9|285
1639134300000|2021-12-10 11:05:00|6772.1|6770.3|6778|6776.2|6778.6|6776.8|6771.9|6770|337
1639134600000|2021-12-10 11:10:00|6778.2|6776.4|6776.8|6775|6779.3|6777.5|6776.7|6774.9|309
1639134900000|2021-12-10 11:15:00|6776.9|6775.1|6779.2|6777.4|6779.3|6777.5|6776.8|6775|293
1639135200000|2021-12-10 11:20:00|6779.1|6777.3|6779.6|6777.8|6780.9|6779.1|6778.6|6776.8|297
1639135500000|2021-12-10 11:25:00|6779.7|6777.9|6779.2|6777.4|6781.7|6779.6|6779.1|6777.3|320
1639135800000|2021-12-10 11:30:00|6779.3|6777.5|6775.6|6773.8|6780.1|6778.3|6774.7|6772.7|295
1639136100000|2021-12-10 11:35:00|6775.5|6773.7|6775.7|6773.9|6776.8|6774.4|6774.2|6772.4|263
1639136400000|2021-12-10 11:40:00|6775.8|6774|6779.1|6777.3|6780|6777.6|6775.7|6773.4|266
1639136700000|2021-12-10 11:45:00|6779.2|6777.4|6779.1|6777.3|6780.1|6778|6777.5|6775.5|237
1639137000000|2021-12-10 11:50:00|6779|6777.2|6780.3|6778.5|6780.5|6778.7|6779|6777|232
1639137300000|2021-12-10 11:55:00|6780.4|6778.6|6779.8|6778|6782.2|6780.4|6779.6|6777.8|278
1639137600000|2021-12-10 12:00:00|6779.7|6777.9|6779.9|6778.1|6782.2|6779.8|6777.6|6775.8|315
1639137900000|2021-12-10 12:05:00|6780|6778.2|6778.5|6776.7|6780.1|6778.2|6777.6|6775.5|362
1639138200000|2021-12-10 12:10:00|6778.6|6776.8|6778|6776.2|6779.7|6777.3|6777.5|6775.6|262
1639138500000|2021-12-10 12:15:00|6777.9|6776.1|6777.8|6776|6778.7|6776.9|6777.2|6775.3|227
1639138800000|2021-12-10 12:20:00|6777.7|6775.9|6779|6777.2|6780.1|6778.3|6777.6|6775.8|223
1639139100000|2021-12-10 12:25:00|6779.1|6777.3|6780.5|6778.7|6781.2|6779.4|6779|6777.2|209
1639139400000|2021-12-10 12:30:00|6780.4|6778.6|6778.4|6776.6|6781.6|6779.8|6778.3|6776.5|291
1639139700000|2021-12-10 12:35:00|6778.6|6776.8|6776.9|6775.1|6778.8|6777|6776.5|6774.7|234
1639140000000|2021-12-10 12:40:00|6777|6775.2|6777.5|6775.7|6777.9|6776.1|6775.9|6774.1|304
1639140300000|2021-12-10 12:45:00|6777.6|6775.8|6778.2|6776.4|6779.8|6778|6777.6|6775.8|297
1639140600000|2021-12-10 12:50:00|6778.3|6776.5|6779.8|6778|6779.9|6778.1|6778.1|6776.3|239
1639140900000|2021-12-10 12:55:00|6779.9|6778.1|6781.2|6779.4|6781.3|6779.5|6779.1|6777.3|268
1639141200000|2021-12-10 13:00:00|6781.3|6779.5|6778.9|6777.1|6782.1|6780.3|6778.3|6776.5|355
1639141500000|2021-12-10 13:05:00|6779|6777.2|6778|6776.2|6779.1|6777.3|6777.1|6775.3|336
1639141800000|2021-12-10 13:10:00|6778.2|6776.4|6777.7|6775.9|6779.4|6777.6|6777.2|6775.4|380
1639142100000|2021-12-10 13:15:00|6777.6|6775.8|6778.1|6776.3|6778.2|6776.4|6776.7|6774.9|318
1639142400000|2021-12-10 13:20:00|6778.2|6776.4|6775.8|6774|6778.2|6776.4|6774.6|6772.8|310
1639142700000|2021-12-10 13:25:00|6775.7|6773.9|6774.1|6770.5|6775.7|6773.9|6773|6769.6|322
1639143000000|2021-12-10 13:30:00|6774.6|6770.6|6803.2|6800.2|6805.2|6802.2|6774.5|6770.3|850
1639143300000|2021-12-10 13:35:00|6803.1|6800.1|6800.7|6797.7|6808.7|6806.2|6799.7|6797.1|766
1639143600000|2021-12-10 13:40:00|6800.8|6797.8|6793.7|6791.9|6804.1|6801.7|6793.7|6791|711
1639143900000|2021-12-10 13:45:00|6793.9|6792.1|6794|6791|6796.5|6794.3|6790.5|6787.7|681
1639144200000|2021-12-10 13:50:00|6794.1|6791.1|6794.8|6793|6798.6|6796.3|6793.4|6790.7|582
1639144500000|2021-12-10 13:55:00|6794.9|6793.1|6799.6|6797.8|6802.7|6800.1|6793.6|6791.4|596
1639144800000|2021-12-10 14:00:00|6799.4|6797.6|6804|6802.2|6805.3|6803.5|6799|6797.2|602
1639145100000|2021-12-10 14:05:00|6804.1|6802.3|6796.7|6794.9|6804.6|6802.5|6796.4|6793.9|634
1639145400000|2021-12-10 14:10:00|6796.9|6795.1|6795.5|6793.7|6799.1|6796.7|6794.9|6792.7|547
1639145700000|2021-12-10 14:15:00|6795.4|6793.6|6796.7|6794.9|6797|6795|6794.5|6792|410
1639146000000|2021-12-10 14:20:00|6796.6|6794.8|6792.4|6789.4|6797|6794.8|6791|6789.2|384
1639146300000|2021-12-10 14:25:00|6792.5|6789.5|6792.7|6789.7|6794.3|6791.8|6790.4|6788.3|422
1639146600000|2021-12-10 14:30:00|6792.8|6789.8|6793.4|6791.6|6795|6792.5|6790.4|6788.4|544
1639146900000|2021-12-10 14:35:00|6793.5|6791.7|6795.9|6794.1|6797.1|6794.8|6791.6|6789.8|455
1639147200000|2021-12-10 14:40:00|6796.3|6793.3|6795.4|6793.6|6798.5|6796.2|6794.4|6792.6|428
1639147500000|2021-12-10 14:45:00|6795.1|6793.3|6782.9|6779.9|6795.4|6793.6|6781.5|6779.4|569
1639147800000|2021-12-10 14:50:00|6782.7|6780.9|6784.1|6782.3|6787.7|6785.8|6781.5|6779.1|606
1639148100000|2021-12-10 14:55:00|6784|6782.2|6783.7|6780.7|6784.6|6782.4|6778.8|6776.4|522
1639148400000|2021-12-10 15:00:00|6783.6|6780.6|6784.4|6781.4|6787.9|6784.9|6780.7|6778.1|650
1639148700000|2021-12-10 15:05:00|6784.2|6781.2|6788.1|6785.1|6789.3|6786.3|6782.4|6779.7|674
1639149000000|2021-12-10 15:10:00|6788.4|6785.4|6792.8|6789.8|6793.5|6790.5|6785.4|6782.4|623
1639149300000|2021-12-10 15:15:00|6792.7|6789.7|6793.8|6790.8|6795.4|6792.6|6790.2|6787.6|485
1639149600000|2021-12-10 15:20:00|6793.7|6790.7|6790.7|6787.7|6794.5|6792.1|6789.8|6787.1|468
1639149900000|2021-12-10 15:25:00|6790.6|6787.6|6794.6|6791.6|6795.2|6792.3|6790|6787.6|374
1639150200000|2021-12-10 15:30:00|6793.7|6791.9|6787.6|6785.8|6795.1|6793|6787.1|6784.8|488
1639150500000|2021-12-10 15:35:00|6787.7|6785.9|6787.9|6784.9|6789.8|6787.4|6785.7|6783.5|519
1639150800000|2021-12-10 15:40:00|6788|6785|6787.2|6785.4|6789.7|6787|6786.5|6784.1|462
1639151100000|2021-12-10 15:45:00|6787.1|6785.3|6788.8|6787|6791.2|6789|6786|6784.2|455
1639151400000|2021-12-10 15:50:00|6788.6|6786.8|6790.6|6788.8|6791.9|6789.6|6787.8|6785.4|504
1639151700000|2021-12-10 15:55:00|6790.7|6788.9|6792.4|6790.6|6796.2|6793.9|6789.8|6788|558
1639152000000|2021-12-10 16:00:00|6792.5|6790.7|6788.2|6785.2|6794.4|6792.4|6787.5|6785.1|495
1639152300000|2021-12-10 16:05:00|6788.1|6785.1|6787.7|6784.7|6788.8|6786.4|6784.8|6782.5|467
1639152600000|2021-12-10 16:10:00|6787.6|6784.6|6790.7|6787.7|6791.1|6788.8|6786.7|6784.2|500
1639152900000|2021-12-10 16:15:00|6790.5|6787.5|6791.1|6789.3|6792|6789.8|6787.8|6785.5|448
1639153200000|2021-12-10 16:20:00|6791|6789.2|6792.5|6790.7|6792.9|6790.7|6790.6|6788.3|396
1639153500000|2021-12-10 16:25:00|6792.4|6790.6|6794.9|6793.1|6795.1|6793.3|6791.8|6789.6|344
1639153800000|2021-12-10 16:30:00|6794.8|6793|6793.4|6791.6|6797.2|6794.7|6793.2|6790.7|381
1639154100000|2021-12-10 16:35:00|6793.3|6791.5|6795.9|6794.1|6796.7|6794.3|6793.3|6791.1|429
1639154400000|2021-12-10 16:40:00|6796|6794.2|6799.3|6797.5|6799.7|6797.6|6795.8|6794|365
1639154700000|2021-12-10 16:45:00|6799.4|6797.6|6804.1|6801.1|6804.2|6802.1|6799.2|6797|423
1639155000000|2021-12-10 16:50:00|6804.2|6801.2|6799.8|6796.8|6804.8|6802.5|6798.9|6796.4|368
1639155300000|2021-12-10 16:55:00|6799.9|6796.9|6798.2|6796.4|6800.1|6797.6|6796.8|6794.5|421
1639155600000|2021-12-10 17:00:00|6798.3|6796.5|6798.6|6796.8|6801|6799|6797.8|6795.4|478
1639155900000|2021-12-10 17:05:00|6798.8|6797|6800.2|6798.4|6801.8|6799.4|6798.2|6795.7|416
1639156200000|2021-12-10 17:10:00|6800.1|6798.3|6800.8|6799|6802.3|6799.9|6799.7|6797.5|332
1639156500000|2021-12-10 17:15:00|6800.7|6798.9|6799.9|6798.1|6801.4|6799.5|6799.8|6797.5|285
1639156800000|2021-12-10 17:20:00|6800|6798.2|6797.8|6796|6800.7|6798.5|6797.6|6795.5|261
1639157100000|2021-12-10 17:25:00|6797.9|6796.1|6796.7|6794.9|6799.3|6797.5|6796.5|6794.5|270
1639157400000|2021-12-10 17:30:00|6796.8|6795|6798|6796.2|6798.8|6796.2|6795.9|6793.5|315
1639157700000|2021-12-10 17:35:00|6798.1|6796.3|6797.7|6795.9|6799.1|6796.9|6797.2|6795|262
1639158000000|2021-12-10 17:40:00|6797.8|6796|6795.8|6794|6798.5|6796.7|6795.7|6793.6|259
1639158300000|2021-12-10 17:45:00|6795.7|6793.9|6799.9|6798.1|6800|6798.2|6795.7|6793.9|287
1639158600000|2021-12-10 17:50:00|6799.7|6797.9|6799|6797.2|6799.9|6798.1|6798.3|6796|225
1639158900000|2021-12-10 17:55:00|6799.1|6797.3|6799.6|6796.6|6799.7|6797.4|6798.1|6795.6|192
1639159200000|2021-12-10 18:00:00|6798.8|6797|6800.3|6798.5|6801.9|6799.6|6798.7|6796.2|253
1639159500000|2021-12-10 18:05:00|6800.2|6798.4|6801.2|6799.4|6801.3|6799.5|6799.7|6797.4|150
1639159800000|2021-12-10 18:10:00|6801.3|6799.5|6799.8|6798|6801.4|6799.6|6799.7|6797.9|96
1639160100000|2021-12-10 18:15:00|6799.7|6797.9|6799.8|6798|6800.6|6798.3|6799.1|6797.3|154
1639160400000|2021-12-10 18:20:00|6799.9|6798.1|6799.7|6797.9|6800|6798.2|6799.6|6797.8|85
1639160700000|2021-12-10 18:25:00|6799.6|6797.8|6798.4|6796.6|6799.8|6798|6798.4|6796.6|125
1639161000000|2021-12-10 18:30:00|6798.5|6796.7|6797.7|6795.9|6798.8|6797|6797.6|6795.8|140
1639161300000|2021-12-10 18:35:00|6797.8|6796|6797.3|6795.5|6798.7|6796.4|6797.1|6795|188
1639161600000|2021-12-10 18:40:00|6797.2|6795.4|6796.6|6794.8|6797.3|6795.5|6796.6|6794.8|139
1639161900000|2021-12-10 18:45:00|6796.7|6794.9|6793.2|6791.4|6796.7|6794.9|6792.6|6790.8|187
1639162200000|2021-12-10 18:50:00|6793.1|6791.3|6794|6792.2|6794.6|6792.6|6793.1|6791.3|170
1639162500000|2021-12-10 18:55:00|6793.9|6792.1|6795.3|6793.5|6795.5|6793.5|6793.6|6791.8|211
1639162800000|2021-12-10 19:00:00|6795.2|6793.4|6795.7|6793.9|6796.2|6794.4|6794.8|6793|178
1639163100000|2021-12-10 19:05:00|6795.6|6793.8|6795.3|6793.5|6796|6794.1|6795.1|6792.9|135
1639163400000|2021-12-10 19:10:00|6795.2|6793.4|6795.2|6793.4|6795.8|6794|6795.2|6793.4|120
1639163700000|2021-12-10 19:15:00|6795.3|6793.5|6795.3|6793.5|6795.3|6793.5|6794.5|6792.7|102
1639164000000|2021-12-10 19:20:00|6795.2|6793.4|6794.8|6793|6795.3|6793.5|6794.7|6792.9|84
1639164300000|2021-12-10 19:25:00|6794.7|6792.9|6795.5|6793.7|6795.5|6793.7|6794.2|6792.4|108
1639164600000|2021-12-10 19:30:00|6795.6|6793.8|6794.8|6793|6795.7|6793.9|6794.6|6792.5|137
1639164900000|2021-12-10 19:35:00|6794.7|6792.9|6795.7|6793.9|6796.4|6794.2|6794.7|6792.5|164
1639165200000|2021-12-10 19:40:00|6796.4|6793.4|6795.8|6794|6796.4|6794.1|6795.2|6793.4|125
1639165500000|2021-12-10 19:45:00|6795.7|6793.9|6795.7|6793.9|6796|6794.2|6795.2|6793.4|140
1639165800000|2021-12-10 19:50:00|6795.8|6794|6795.9|6794.1|6796.5|6794.2|6795.2|6793.4|130
1639166100000|2021-12-10 19:55:00|6795.8|6794|6793.6|6791.8|6795.8|6794|6793.5|6791.1|230
1639166400000|2021-12-10 20:00:00|6793.7|6791.9|6792.1|6790.3|6794.6|6792.1|6792|6789.6|244
1639166700000|2021-12-10 20:05:00|6792.2|6790.4|6793.2|6791.4|6794|6791.9|6791.7|6789.7|150
1639167000000|2021-12-10 20:10:00|6793.3|6791.5|6794.5|6792.7|6794.8|6793|6793.1|6791.3|157
1639167300000|2021-12-10 20:15:00|6794.6|6792.8|6795.3|6793.5|6795.8|6794|6793.7|6791.6|130
1639167600000|2021-12-10 20:20:00|6795.2|6793.4|6795.2|6793.4|6795.6|6793.8|6794.2|6792.4|139
1639167900000|2021-12-10 20:25:00|6795.1|6793.3|6795.8|6794|6796.1|6794|6794.4|6792.3|119
1639168200000|2021-12-10 20:30:00|6795.7|6793.9|6795.6|6793.8|6796.2|6794|6795.1|6793.1|95
1639168500000|2021-12-10 20:35:00|6795.7|6793.9|6795.3|6793.5|6796.6|6794.3|6795.2|6792.8|138
1639168800000|2021-12-10 20:40:00|6795.2|6793.4|6796.7|6794.9|6797.9|6795.5|6795.2|6793.4|170
1639169100000|2021-12-10 20:45:00|6796.8|6795|6797.9|6796.1|6798.4|6796.1|6796.2|6793.8|111
1639169400000|2021-12-10 20:50:00|6798.2|6796.4|6798.7|6795.7|6799.3|6797.1|6797.8|6795.4|167
1639169700000|2021-12-10 20:55:00|6798.8|6795.8|6798.9|6795.9|6799.4|6797.1|6796.7|6794.5|246
1639170000000|2021-12-10 21:00:00|6798.8|6795.8|6798.7|6795.7|6800|6797.6|6798.4|6795.4|150
1639170300000|2021-12-10 21:05:00|6799.1|6796.1|6799.1|6796.1|6799.8|6796.9|6798.6|6795.6|70
1639170600000|2021-12-10 21:10:00|6799.3|6796.3|6799.7|6796.7|6799.9|6796.9|6799.3|6796.3|45
1639170900000|2021-12-10 21:15:00|6799.5|6796.5|6799.7|6796.7|6799.9|6797.5|6799.2|6796.2|59
1639171200000|2021-12-10 21:20:00|6799.6|6796.6|6800.6|6797.6|6801.1|6798.1|6799.2|6796.2|99
1639171500000|2021-12-10 21:25:00|6800.7|6797.7|6800.3|6797.3|6800.8|6797.8|6799.7|6796.7|115
1639171800000|2021-12-10 21:30:00|6800.4|6797.4|6800.9|6797.9|6801.9|6799|6800.2|6797.4|148
1639172100000|2021-12-10 21:35:00|6800.7|6797.7|6801.2|6798.2|6801.5|6798.9|6800.6|6797.6|173
1639172400000|2021-12-10 21:40:00|6801|6798|6800.9|6797.9|6801.4|6798.4|6800.2|6797.2|122
1639172700000|2021-12-10 21:45:00|6800.8|6797.8|6799.6|6796.6|6800.8|6797.8|6799|6796|158
1639173000000|2021-12-10 21:50:00|6799.7|6796.7|6799.4|6796.4|6800.5|6797.5|6798.9|6795.9|124
1639173300000|2021-12-10 21:55:00|6799.3|6796.3|6804.2|6791.2|6811.3|6798.3|6798.3|6788.8|400
1639342800000|2021-12-12 21:00:00|6809.8|6790.8|6809.8|6790.8|6811.6|6793.8|6809.8|6790.8|10
1639343100000|2021-12-12 21:05:00|6815.8|6798.7|6805.1|6801.1|6815.8|6801.1|6805.1|6798.7|2
1639343400000|2021-12-12 21:10:00|6809.8|6790.8|6811.1|6793.4|6811.5|6804.5|6804.7|6785.7|36
1639343700000|2021-12-12 21:15:00|6809.4|6790.4|6810.3|6791.3|6811.1|6793.8|6809.4|6790.4|16
1639344000000|2021-12-12 21:20:00|6809.8|6790.8|6810.3|6791.3|6811.4|6793.8|6809.8|6790.8|18
1639344300000|2021-12-12 21:25:00|6811|6793.8|6808.6|6792.2|6814.2|6801.1|6804.5|6789.5|33
1639344600000|2021-12-12 21:30:00|6809|6791.9|6811|6792|6811.7|6797.9|6809|6791.2|49
1639344900000|2021-12-12 21:35:00|6810.1|6791.1|6810.9|6797.6|6812.2|6798.7|6807.8|6788.8|43
1639345200000|2021-12-12 21:40:00|6811.1|6797.2|6810.9|6797.6|6812.9|6801.6|6805.5|6791.3|43
1639345500000|2021-12-12 21:45:00|6808.3|6789.3|6810.9|6797.6|6812.1|6798.7|6808.3|6789.3|19
1639345800000|2021-12-12 21:50:00|6811|6795.8|6810.9|6797.6|6812.6|6797.6|6810.2|6791.2|17
1639346100000|2021-12-12 21:55:00|6810.2|6791.2|6810.7|6797.5|6812|6798.3|6801.4|6791.2|11
1639346400000|2021-12-12 22:00:00|6811.7|6792.7|6808.6|6801.6|6811.7|6803|6802.1|6787.9|121
1639346700000|2021-12-12 22:05:00|6809|6804|6808.4|6795.4|6810.4|6804|6800.1|6790.7|184
1639347000000|2021-12-12 22:10:00|6807.4|6794.4|6805.8|6792.8|6810.3|6802.6|6802|6789|132
1639347300000|2021-12-12 22:15:00|6805.4|6792.4|6805.2|6792.2|6805.8|6792.8|6803.9|6791.3|23
1639347600000|2021-12-12 22:20:00|6804|6791.5|6807|6796.7|6809.5|6797.3|6803|6791.4|60
1639347900000|2021-12-12 22:25:00|6806.8|6797.4|6803.6|6790.6|6806.8|6798.3|6802.7|6789.7|125
1639348200000|2021-12-12 22:30:00|6803.5|6790.5|6803.6|6790.6|6804.2|6792.8|6802.4|6789.8|230
1639348500000|2021-12-12 22:35:00|6803.7|6790.7|6801.7|6790.3|6805.3|6793.7|6799.5|6788.6|335
1639348800000|2021-12-12 22:40:00|6801.8|6790.2|6799.5|6793.3|6802.8|6794.2|6798.4|6789.2|483
1639349100000|2021-12-12 22:45:00|6800.4|6793.2|6806.9|6793.9|6807.8|6794.8|6798.2|6791.7|276
1639349400000|2021-12-12 22:50:00|6807|6794|6799.8|6793.4|6807.7|6797.4|6799.5|6790.9|278
1639349700000|2021-12-12 22:55:00|6800.3|6793.2|6798|6793.3|6803.2|6794.9|6798|6790.2|341
1639350000000|2021-12-12 23:00:00|6798.7|6793.5|6798.3|6794|6805.1|6796.7|6797.5|6792.7|626
1639350300000|2021-12-12 23:05:00|6799.5|6793.5|6800.1|6795.4|6801.3|6797.8|6797.9|6793.2|329
1639350600000|2021-12-12 23:10:00|6800|6795.5|6798.5|6795.2|6801.1|6797|6797.7|6794.7|267
1639350900000|2021-12-12 23:15:00|6798.3|6795|6797.7|6794.7|6798.9|6795.9|6797.6|6794.6|163
1639351200000|2021-12-12 23:20:00|6797.8|6794.8|6798.5|6795.5|6799|6796|6797.7|6794.5|153
1639351500000|2021-12-12 23:25:00|6798.4|6795.4|6798.9|6795.9|6799.2|6796|6798.2|6795.1|131
1639351800000|2021-12-12 23:30:00|6798.8|6795.8|6798.6|6795.6|6799.4|6796.1|6798.5|6795.4|157
1639352100000|2021-12-12 23:35:00|6798.5|6795.5|6798.3|6795.3|6799.3|6796.3|6797.9|6794.9|166
1639352400000|2021-12-12 23:40:00|6798.1|6795.1|6799.9|6796.9|6800|6797|6797.1|6794.1|144
1639352700000|2021-12-12 23:45:00|6800|6797|6799.2|6796.2|6800.1|6797.1|6798.3|6795.3|107
1639353000000|2021-12-12 23:50:00|6799.1|6796.1|6796.2|6793.2|6799.1|6796.1|6795.8|6793.1|232
1639353300000|2021-12-12 23:55:00|6796.1|6793.1|6796.7|6793.7|6797.3|6794.3|6796.1|6793.1|133
1639353600000|2021-12-13 00:00:00|6796.5|6793.5|6795.7|6793.9|6797.3|6795.1|6793.5|6791.7|308
1639353900000|2021-12-13 00:05:00|6795.6|6793.8|6795.7|6793.9|6796.2|6793.9|6794.6|6792.3|221
1639354200000|2021-12-13 00:10:00|6796|6794.2|6797.1|6795.3|6798.2|6796.1|6795.7|6793.6|179
1639354500000|2021-12-13 00:15:00|6796.6|6794.8|6793.2|6791.4|6797.2|6794.9|6793.1|6791.3|212
1639354800000|2021-12-13 00:20:00|6793.3|6791.5|6795.9|6794.1|6795.9|6794.1|6793.3|6791.5|169
1639355100000|2021-12-13 00:25:00|6795.8|6794|6795.8|6794|6796.7|6794.9|6794.9|6793.1|199
1639355400000|2021-12-13 00:30:00|6795.7|6793.9|6795.4|6793.6|6795.9|6794.1|6795|6793.2|142
1639355700000|2021-12-13 00:35:00|6795.5|6793.7|6795.3|6793.5|6795.6|6793.7|6794.8|6792.5|158
1639356000000|2021-12-13 00:40:00|6795.4|6793.6|6795.8|6794|6796.6|6794.8|6794.8|6793|189
1639356300000|2021-12-13 00:45:00|6795.9|6794.1|6797.3|6795.5|6797.4|6795.6|6795.8|6794|142
1639356600000|2021-12-13 00:50:00|6797.4|6795.6|6799.9|6798.1|6801|6798.5|6796.5|6794.7|245
1639356900000|2021-12-13 00:55:00|6800.1|6798.3|6795.1|6793.3|6800.5|6798.7|6794.9|6793.1|246
1639357200000|2021-12-13 01:00:00|6795.2|6793.4|6797.4|6795.6|6797.8|6796|6794.9|6793.1|185
1639357500000|2021-12-13 01:05:00|6797.6|6795.8|6796.1|6794.3|6797.7|6795.9|6795.9|6794.1|198
1639357800000|2021-12-13 01:10:00|6796|6794.2|6793.1|6791.3|6796.3|6794.5|6792.9|6791.1|173
1639358100000|2021-12-13 01:15:00|6793.2|6791.4|6794.1|6792.3|6794.1|6792.3|6792.3|6790.5|241
1639358400000|2021-12-13 01:20:00|6794|6792.2|6798|6796.2|6798.1|6796.3|6794|6792.2|223
1639358700000|2021-12-13 01:25:00|6797.9|6796.1|6797.7|6795.9|6798.7|6796.9|6796.4|6794.6|254
1639359000000|2021-12-13 01:30:00|6797.6|6795.8|6797.1|6795.3|6798.2|6796.4|6796.7|6794.9|253
1639359300000|2021-12-13 01:35:00|6797|6795.2|6799.8|6798|6799.9|6798.1|6796.8|6795|235
1639359600000|2021-12-13 01:40:00|6799.9|6798.1|6800.3|6798.5|6801.1|6799.3|6799.8|6798|233
1639359900000|2021-12-13 01:45:00|6800.4|6798.6|6801.3|6799.5|6802.6|6800.5|6799.8|6798|214
1639360200000|2021-12-13 01:50:00|6801.2|6799.4|6798.4|6796.6|6801.4|6799.6|6797.1|6795.3|252
1639360500000|2021-12-13 01:55:00|6798.3|6796.5|6797.2|6795.4|6798.4|6796.6|6796.4|6794.6|222
1639360800000|2021-12-13 02:00:00|6797.3|6795.5|6796.8|6795|6797.4|6795.6|6796|6794.2|199
1639361100000|2021-12-13 02:05:00|6796.9|6795.1|6796.2|6794.4|6797.6|6795.8|6795.9|6794.1|261
1639361400000|2021-12-13 02:10:00|6796.3|6794.5|6797.9|6796.1|6798|6796.2|6795.9|6794.1|215
1639361700000|2021-12-13 02:15:00|6797.8|6796|6797.2|6795.4|6797.8|6796|6796.4|6794.6|189
1639362000000|2021-12-13 02:20:00|6797.1|6795.3|6795.4|6793.6|6797.3|6795.5|6795|6793.2|208
1639362300000|2021-12-13 02:25:00|6795.3|6793.5|6796|6794.2|6796.2|6794.4|6794.6|6792.8|223
1639362600000|2021-12-13 02:30:00|6795.9|6794.1|6794.7|6792.9|6796.2|6794.4|6794.6|6792.8|184
1639362900000|2021-12-13 02:35:00|6794.6|6792.8|6794.5|6792.7|6795.5|6793.7|6794.3|6792.5|241
1639363200000|2021-12-13 02:40:00|6794.4|6792.6|6794.4|6792.6|6795.2|6793.4|6794.3|6792.5|198
1639363500000|2021-12-13 02:45:00|6794.3|6792.5|6794.3|6792.5|6794.7|6792.9|6794.2|6792.4|136
1639363800000|2021-12-13 02:50:00|6794.4|6792.6|6792.9|6791.1|6794.8|6793|6792.9|6791.1|142
1639364100000|2021-12-13 02:55:00|6793|6791.2|6789.1|6787.3|6793|6791.2|6789.1|6787.3|200
1639364400000|2021-12-13 03:00:00|6789.2|6787.4|6789.5|6787.7|6789.5|6787.7|6787.6|6785.8|139
1639364700000|2021-12-13 03:05:00|6789.4|6787.6|6790.6|6788.8|6790.7|6788.9|6788.4|6786.6|127
1639365000000|2021-12-13 03:10:00|6790.7|6788.9|6792.1|6790.3|6793.1|6791.3|6790.7|6788.9|152
1639365300000|2021-12-13 03:15:00|6792|6790.2|6791.5|6789.7|6792.6|6790.8|6791.3|6789.5|120
1639365600000|2021-12-13 03:20:00|6791.4|6789.6|6792|6790.2|6792.6|6790.8|6790.8|6789|111
1639365900000|2021-12-13 03:25:00|6791.9|6790.1|6792.8|6791|6793|6791.2|6791.5|6789.7|119
1639366200000|2021-12-13 03:30:00|6792.7|6790.9|6793.6|6791.8|6793.9|6791.9|6792.5|6790.7|156
1639366500000|2021-12-13 03:35:00|6793.7|6791.9|6793.3|6791.5|6794.3|6792.5|6793|6791.2|108
1639366800000|2021-12-13 03:40:00|6793.4|6791.6|6795.4|6793.6|6795.6|6793.8|6791.2|6789.4|144
1639367100000|2021-12-13 03:45:00|6795.5|6793.7|6794.5|6792.7|6795.7|6793.9|6793.9|6792.1|119
1639367400000|2021-12-13 03:50:00|6794.4|6792.6|6795.1|6793.3|6795.2|6793.4|6794.1|6792.3|81
1639367700000|2021-12-13 03:55:00|6795|6793.2|6793.9|6792.1|6795.3|6793.5|6793.8|6792|134
1639368000000|2021-12-13 04:00:00|6793.8|6792|6798.5|6796.7|6798.7|6796.9|6793.7|6791.9|170
1639368300000|2021-12-13 04:05:00|6798.4|6796.6|6799.1|6797.3|6799.3|6797.5|6798.1|6796|113
1639368600000|2021-12-13 04:10:00|6799|6797.2|6799.6|6797.8|6799.9|6798.1|6798.9|6797.1|119
1639368900000|2021-12-13 04:15:00|6799.7|6797.9|6798.8|6797|6800.2|6798.4|6798.5|6796.7|95
1639369200000|2021-12-13 04:20:00|6798.9|6797.1|6799|6797.2|6799.6|6797.5|6798.8|6796.5|101
1639369500000|2021-12-13 04:25:00|6798.8|6797|6798.5|6796.7|6799.6|6797.4|6798.4|6796.3|85
1639369800000|2021-12-13 04:30:00|6798.4|6796.6|6798|6796.2|6799|6797|6797.8|6795.5|88
1639370100000|2021-12-13 04:35:00|6797.9|6796.1|6797.7|6795.9|6798.5|6796.7|6797.3|6795.3|133
1639370400000|2021-12-13 04:40:00|6797.8|6796|6797.5|6794.5|6798.2|6796.4|6796.7|6794.5|147
1639370700000|2021-12-13 04:45:00|6797.4|6794.4|6797.4|6795.6|6797.6|6795.8|6796.2|6794.4|127
1639371000000|2021-12-13 04:50:00|6797.3|6795.5|6797.7|6795.9|6798.7|6796.4|6797.2|6795|127
1639371300000|2021-12-13 04:55:00|6797.6|6795.8|6797.8|6796|6798.2|6796.4|6796.7|6794.9|148
1639371600000|2021-12-13 05:00:00|6797.7|6795.9|6797.5|6795.7|6798.4|6796.4|6797|6795.2|130
1639371900000|2021-12-13 05:05:00|6797.4|6795.6|6796.7|6794.9|6797.9|6795.7|6796.6|6794.2|120
1639372200000|2021-12-13 05:10:00|6796.6|6794.8|6795.4|6793.6|6797.4|6795.1|6795.1|6793.3|125
1639372500000|2021-12-13 05:15:00|6795.5|6793.7|6795.8|6794|6796.9|6794.6|6795.1|6793.3|124
1639372800000|2021-12-13 05:20:00|6795.7|6793.9|6796.3|6794.5|6797.1|6795.3|6795.6|6793.3|98
1639373100000|2021-12-13 05:25:00|6796.2|6794.4|6795.7|6793.9|6797.7|6795.4|6795.5|6793.7|172
1639373400000|2021-12-13 05:30:00|6795.5|6793.7|6795.4|6793.6|6795.7|6793.9|6794.3|6792.4|202
1639373700000|2021-12-13 05:35:00|6795.3|6793.5|6795.6|6793.8|6795.9|6794|6795.1|6792.9|114
1639374000000|2021-12-13 05:40:00|6795.7|6793.9|6794.4|6792.6|6796.2|6794.4|6793.9|6791.7|179
1639374300000|2021-12-13 05:45:00|6794.3|6792.5|6795.8|6794|6796.4|6794.2|6794.2|6792.4|209
1639374600000|2021-12-13 05:50:00|6795.9|6794.1|6795.4|6793.6|6796.3|6794.5|6795.2|6793.3|128
1639374900000|2021-12-13 05:55:00|6795.3|6793.5|6794.1|6792.3|6795.9|6793.9|6794|6792.2|122
1639375200000|2021-12-13 06:00:00|6794|6792.2|6793.7|6791.9|6795.5|6793.6|6793.3|6791.5|160
1639375500000|2021-12-13 06:05:00|6793.6|6791.8|6794|6792.2|6794.2|6792.4|6792.3|6790.5|136
1639375800000|2021-12-13 06:10:00|6794.1|6792.3|6792|6790.2|6794.4|6792.5|6792|6790.2|165
1639376100000|2021-12-13 06:15:00|6792.1|6790.3|6791.2|6789.4|6792.6|6790.8|6790.9|6789.1|148
1639376400000|2021-12-13 06:20:00|6791.1|6789.3|6791|6789.2|6792.2|6790.4|6790.9|6789.1|135
1639376700000|2021-12-13 06:25:00|6790.9|6789.1|6789.8|6788|6791|6789.2|6789.3|6787.5|175
1639377000000|2021-12-13 06:30:00|6789.9|6788.1|6789.1|6787.3|6790.8|6788.7|6788.5|6786.7|182
1639377300000|2021-12-13 06:35:00|6789|6787.2|6787.6|6785.8|6789.3|6787.3|6786.8|6785|193
1639377600000|2021-12-13 06:40:00|6787.5|6785.7|6786.5|6784.7|6788.6|6786.8|6786.3|6784.5|152
1639377900000|2021-12-13 06:45:00|6786.6|6784.8|6785.5|6783.7|6786.6|6784.8|6785.1|6783.3|165
1639378200000|2021-12-13 06:50:00|6785.6|6783.8|6785.3|6783.5|6786.6|6784.8|6785.1|6782.8|138
1639378500000|2021-12-13 06:55:00|6785.2|6783.4|6783.9|6780.9|6785.3|6783.5|6782.9|6780.6|145
1639378800000|2021-12-13 07:00:00|6784.7|6781.7|6785.7|6783.9|6786.5|6784.7|6784.2|6781.5|269
1639379100000|2021-12-13 07:05:00|6785.8|6784|6783.7|6781.9|6786.6|6784.8|6783.2|6781.4|317
1639379400000|2021-12-13 07:10:00|6783.8|6782|6783.9|6782.1|6784.8|6783|6783|6781.2|237
1639379700000|2021-12-13 07:15:00|6784.1|6782.3|6780.4|6777.4|6785.3|6783.5|6778.6|6776.3|295
1639380000000|2021-12-13 07:20:00|6780.3|6777.3|6778.6|6776.8|6781.2|6778.7|6778.3|6776|252
1639380300000|2021-12-13 07:25:00|6778.7|6776.9|6781.2|6779.4|6781.9|6779.7|6778.7|6776.8|255
1639380600000|2021-12-13 07:30:00|6781.1|6779.3|6780.9|6779.1|6782.1|6780|6780.4|6778.5|248
1639380900000|2021-12-13 07:35:00|6781|6779.2|6780.2|6778.4|6781.6|6779.6|6778.9|6777.1|188
1639381200000|2021-12-13 07:40:00|6780.3|6778.5|6778.1|6776.3|6780.7|6778.9|6776.7|6774.9|285
1639381500000|2021-12-13 07:45:00|6778|6776.2|6782.3|6780.5|6782.8|6781|6777.7|6775.9|230
1639381800000|2021-12-13 07:50:00|6782.6|6780.8|6782.9|6781.1|6783.9|6782.1|6782.3|6780.5|239
1639382100000|2021-12-13 07:55:00|6783|6781.2|6783.2|6781.4|6783.5|6781.7|6782|6780.2|199
1639382400000|2021-12-13 08:00:00|6783.5|6781.7|6783.1|6781.3|6784.4|6782.6|6782|6780.2|366
1639382700000|2021-12-13 08:05:00|6783.2|6781.4|6779.7|6777.9|6783.3|6781.5|6779.4|6777.6|334
1639383000000|2021-12-13 08:10:00|6779.8|6778|6784.1|6782.3|6784.2|6782.4|6779.7|6777.9|346
1639383300000|2021-12-13 08:15:00|6784.2|6782.4|6782.9|6781.1|6784.2|6782.4|6782|6779.9|286
1639383600000|2021-12-13 08:20:00|6782.8|6781|6781.1|6779.3|6782.8|6781|6780.4|6778.6|295
1639383900000|2021-12-13 08:25:00|6781|6779.2|6782.1|6780.3|6782.6|6780.8|6779.5|6777.7|287
1639384200000|2021-12-13 08:30:00|6782|6780.2|6781.9|6780.1|6783.2|6781.4|6780.4|6778.6|382
1639384500000|2021-12-13 08:35:00|6782|6780.2|6778.9|6777.1|6783.1|6780.9|6778.6|6776.8|324
1639384800000|2021-12-13 08:40:00|6778.8|6777|6779.2|6777.4|6779.8|6777.8|6778.4|6776.4|261
1639385100000|2021-12-13 08:45:00|6779.1|6777.3|6779.8|6778|6781.1|6779.3|6778.7|6776.9|211
1639385400000|2021-12-13 08:50:00|6779.6|6777.8|6778.5|6776.7|6780.1|6778.3|6778.4|6776.6|295
1639385700000|2021-12-13 08:55:00|6778.4|6776.6|6778.2|6776.4|6778.5|6776.7|6777|6775.1|225
1639386000000|2021-12-13 09:00:00|6778.1|6776.3|6778.1|6776.3|6778.9|6777.1|6777.3|6775.5|262
1639386300000|2021-12-13 09:05:00|6777.9|6776.1|6776.4|6774.6|6778.4|6776.5|6776.4|6774.6|204
1639386600000|2021-12-13 09:10:00|6776.3|6774.5|6777.6|6775.8|6779.3|6777.5|6776.3|6774.5|275
1639386900000|2021-12-13 09:15:00|6777.7|6775.9|6777.9|6776.1|6780.1|6778.3|6777.2|6775.4|290
1639387200000|2021-12-13 09:20:00|6778|6776.2|6775.5|6773.7|6778.2|6776.4|6774.5|6772.7|324
1639387500000|2021-12-13 09:25:00|6775.6|6773.8|6772.7|6770.9|6775.8|6774|6771.5|6769.7|269
1639387800000|2021-12-13 09:30:00|6772.8|6771|6775.4|6773.6|6776.3|6774.5|6772.7|6770.9|304
1639388100000|2021-12-13 09:35:00|6775.3|6773.5|6774.9|6773.1|6776.6|6774.8|6773.9|6772.1|248
1639388400000|2021-12-13 09:40:00|6775|6773.2|6775.8|6774|6776.7|6774.9|6774.9|6773|255
1639388700000|2021-12-13 09:45:00|6775.9|6774.1|6776.6|6774.8|6777|6775.2|6775.3|6773.5|271
1639389000000|2021-12-13 09:50:00|6776.5|6774.7|6775.3|6773.5|6776.6|6774.8|6775|6773.2|201
1639389300000|2021-12-13 09:55:00|6775.2|6773.4|6777|6775.2|6777.3|6775.5|6773.3|6771.5|255
1639389600000|2021-12-13 10:00:00|6776.9|6775.1|6776.8|6775|6777.8|6776|6775.9|6774.1|292
1639389900000|2021-12-13 10:05:00|6776.9|6775.1|6778.1|6776.3|6778.6|6776.8|6776|6774.2|237
1639390200000|2021-12-13 10:10:00|6778|6776.2|6777.3|6774.3|6778.5|6776.3|6776|6774.2|247
1639390500000|2021-12-13 10:15:00|6776.9|6775.1|6776.5|6774.7|6777|6775.2|6774.8|6773|303
1639390800000|2021-12-13 10:20:00|6776.6|6774.8|6775|6773.2|6777|6775.2|6775|6773.2|285
1639391100000|2021-12-13 10:25:00|6774.8|6773|6777|6775.2|6777|6775.2|6774|6772.2|323
1639391400000|2021-12-13 10:30:00|6777.1|6775.3|6773.7|6771.9|6777.1|6775.3|6773|6771.2|326
1639391700000|2021-12-13 10:35:00|6773.5|6771.7|6770.9|6769.1|6774.6|6772.8|6770.9|6769.1|320
1639392000000|2021-12-13 10:40:00|6771|6769.2|6772.4|6770.6|6772.8|6771|6770.6|6768.8|250
1639392300000|2021-12-13 10:45:00|6772.3|6770.5|6773.4|6771.6|6773.8|6772|6771.6|6769.8|359
1639392600000|2021-12-13 10:50:00|6773.5|6771.7|6773.2|6771.4|6773.9|6772.1|6771.3|6769.5|345
1639392900000|2021-12-13 10:55:00|6773.3|6771.5|6772.3|6770.5|6774.5|6772.7|6771.7|6769.9|312
1639393200000|2021-12-13 11:00:00|6772|6770.2|6771.1|6769.3|6772.7|6770.9|6770.5|6768.7|321
1639393500000|2021-12-13 11:05:00|6771.2|6769.4|6772.5|6770.7|6772.7|6770.9|6770.8|6769|255
1639393800000|2021-12-13 11:10:00|6772.6|6770.8|6776.1|6774.3|6776.1|6774.3|6771.7|6769.9|313
1639394100000|2021-12-13 11:15:00|6776|6774.2|6776.6|6774.8|6777.7|6775.9|6775.5|6773.7|299
1639394400000|2021-12-13 11:20:00|6776.7|6774.9|6776.3|6774.5|6778.3|6776.5|6776|6774.2|297
1639394700000|2021-12-13 11:25:00|6776.2|6774.4|6776.6|6774.8|6777.4|6775.6|6774.8|6773|263
1639395000000|2021-12-13 11:30:00|6776.7|6774.9|6776.9|6775.1|6777.4|6775.6|6775.5|6773.7|285
1639395300000|2021-12-13 11:35:00|6776.7|6774.9|6778.8|6777|6779.6|6777.8|6776.7|6774.9|329
1639395600000|2021-12-13 11:40:00|6778.7|6776.9|6776.4|6774.6|6779|6777.2|6776|6774.2|327
1639395900000|2021-12-13 11:45:00|6776.5|6774.7|6777.5|6775.7|6777.7|6775.9|6775.8|6774|335
1639396200000|2021-12-13 11:50:00|6777.4|6775.6|6777.5|6775.7|6778.3|6776.5|6776.7|6774.9|249
1639396500000|2021-12-13 11:55:00|6777.7|6775.9|6777|6775.2|6777.9|6776.1|6775.9|6774.1|283
1639396800000|2021-12-13 12:00:00|6776.7|6774.9|6774.3|6772.5|6777.1|6775.3|6773.1|6771.3|307
1639397100000|2021-12-13 12:05:00|6774.4|6772.6|6776.1|6774.3|6776.3|6774.5|6773.6|6771.8|266
1639397400000|2021-12-13 12:10:00|6776|6774.2|6775.1|6773.3|6776.1|6774.3|6774.6|6772.8|249
1639397700000|2021-12-13 12:15:00|6775|6773.2|6774|6772.2|6776|6774.2|6773.5|6771.7|273
1639398000000|2021-12-13 12:20:00|6774.1|6772.3|6777.1|6775.3|6777.7|6775.9|6774|6772.2|231
1639398300000|2021-12-13 12:25:00|6777|6775.2|6776|6774.2|6778.2|6776.1|6776|6773.7|251
1639398600000|2021-12-13 12:30:00|6776.2|6774.4|6778.4|6776.6|6778.6|6776.8|6776.2|6774.4|328
1639398900000|2021-12-13 12:35:00|6778.3|6776.5|6778.8|6777|6779.2|6777.4|6777.2|6775.4|255
1639399200000|2021-12-13 12:40:00|6778.7|6776.9|6778.2|6776.4|6779.9|6778.1|6777.5|6775.7|267
1639399500000|2021-12-13 12:45:00|6778.3|6776.5|6778.2|6776.4|6779|6777.2|6777.3|6775.5|288
1639399800000|2021-12-13 12:50:00|6778.3|6776.5|6776.1|6774.3|6778.4|6776.6|6775.9|6774.1|256
1639400100000|2021-12-13 12:55:00|6776|6774.2|6775.3|6773.5|6776.8|6775|6774.7|6772.9|273
1639400400000|2021-12-13 13:00:00|6775.2|6773.4|6774.6|6772.8|6775.8|6774|6772.7|6770.9|362
1639400700000|2021-12-13 13:05:00|6775.1|6773.3|6776.8|6775|6777.1|6775.3|6775|6773.2|363
1639401000000|2021-12-13 13:10:00|6776.9|6775.1|6773.6|6771.8|6777|6775.2|6773.5|6771.7|307
1639401300000|2021-12-13 13:15:00|6773.7|6771.9|6774.3|6772.5|6776.2|6774.4|6772.3|6770.5|337
1639401600000|2021-12-13 13:20:00|6774.2|6772.4|6775.1|6773.3|6775.3|6773.5|6772.3|6770.5|377
1639401900000|2021-12-13 13:25:00|6775|6773.2|6774.8|6773|6776.2|6774.4|6774.2|6772.4|332
1639402200000|2021-12-13 13:30:00|6774.9|6773.1|6777.6|6775.8|6778.5|6776.7|6774.8|6773|353
1639402500000|2021-12-13 13:35:00|6777.7|6775.9|6776.7|6774.9|6778.7|6776.9|6776.5|6774.7|331
1639402800000|2021-12-13 13:40:00|6776.6|6774.8|6777.9|6776.1|6778.9|6777.1|6776.3|6774.5|328
1639403100000|2021-12-13 13:45:00|6778|6776.2|6774.2|6772.4|6778|6776.2|6774.1|6772.3|311
1639403400000|2021-12-13 13:50:00|6774.1|6772.3|6773.7|6771.9|6774.5|6772.7|6773|6770.7|289
1639403700000|2021-12-13 13:55:00|6773.5|6771.7|6771.4|6769.6|6774.1|6772.3|6771.4|6769.6|307
1639404000000|2021-12-13 14:00:00|6771.7|6769.9|6772.7|6770.9|6773.6|6771.8|6769.9|6768.1|361
1639404300000|2021-12-13 14:05:00|6772.6|6770.8|6771.5|6769.7|6773.9|6772.1|6770.4|6768.6|308
1639404600000|2021-12-13 14:10:00|6771.6|6769.8|6773.8|6772|6776|6773.6|6771.4|6769.6|408
1639404900000|2021-12-13 14:15:00|6773.7|6771.9|6772.3|6770.5|6774.1|6772.3|6771.2|6769.4|428
1639405200000|2021-12-13 14:20:00|6772.4|6770.6|6769.8|6768|6772.5|6770.7|6769.3|6767.5|350
1639405500000|2021-12-13 14:25:00|6769.9|6768.1|6771.9|6770.1|6773.5|6771.7|6769.3|6767.5|356
1639405800000|2021-12-13 14:30:00|6771.8|6770|6770.9|6769.1|6773.9|6771.8|6770.7|6768.9|521
1639406100000|2021-12-13 14:35:00|6770.8|6769|6771.7|6769.9|6774.9|6772.6|6770.5|6768.7|513
1639406400000|2021-12-13 14:40:00|6771.6|6769.8|6768.8|6767|6771.7|6769.9|6767.9|6766.1|455
1639406700000|2021-12-13 14:45:00|6768.4|6766.6|6769.4|6767.6|6769.7|6767.9|6767|6765.2|473
1639407000000|2021-12-13 14:50:00|6768.9|6767.1|6767.5|6765.7|6772.4|6770.6|6767.1|6765.3|463
1639407300000|2021-12-13 14:55:00|6767.7|6765.9|6767.7|6765.9|6772.1|6770.3|6767.3|6765.5|480
1639407600000|2021-12-13 15:00:00|6767.6|6765.8|6756.3|6754.5|6768|6766.2|6756.3|6753.9|575
1639407900000|2021-12-13 15:05:00|6756.4|6754.6|6756.1|6754.3|6757.8|6756|6755.4|6753|424
1639408200000|2021-12-13 15:10:00|6756.2|6754.4|6754.5|6752.7|6757.1|6755.3|6754|6752.2|454
1639408500000|2021-12-13 15:15:00|6754.6|6752.8|6750.7|6748.9|6755.3|6753.5|6750.5|6748.7|466
1639408800000|2021-12-13 15:20:00|6750.8|6749|6752.8|6751|6753.3|6751.5|6750.6|6748.8|399
1639409100000|2021-12-13 15:25:00|6752.7|6750.9|6751.1|6749.3|6753.7|6751.9|6749.8|6748|409
1639409400000|2021-12-13 15:30:00|6751.2|6749.4|6752.3|6750.5|6753.8|6752|6750|6748.2|401
1639409700000|2021-12-13 15:35:00|6752.7|6750.9|6751.3|6749.5|6754.7|6752.9|6750.7|6748.9|395
1639410000000|2021-12-13 15:40:00|6751.4|6749.6|6752.9|6751.1|6754.1|6752.3|6750.9|6749.1|427
1639410300000|2021-12-13 15:45:00|6752.7|6750.9|6752.8|6751|6754.8|6753|6751.1|6749.3|403
1639410600000|2021-12-13 15:50:00|6752.9|6751.1|6750.6|6748.8|6753.8|6752|6750.5|6748.7|316
1639410900000|2021-12-13 15:55:00|6750.7|6748.9|6749.7|6747.9|6751.1|6749.3|6748|6746.2|396
1639411200000|2021-12-13 16:00:00|6749.8|6748|6747.3|6745.5|6750.8|6749|6746.7|6744.9|374
1639411500000|2021-12-13 16:05:00|6747.4|6745.6|6748.6|6746.8|6750.2|6748.4|6747.1|6745.3|388
1639411800000|2021-12-13 16:10:00|6748.7|6746.9|6751.9|6750.1|6751.9|6750.1|6748|6746.2|411
1639412100000|2021-12-13 16:15:00|6752|6750.2|6753.9|6752.1|6754.3|6752.5|6751.3|6749.5|441
1639412400000|2021-12-13 16:20:00|6754.1|6752.3|6756.1|6754.3|6756.9|6755.1|6753.4|6751.6|400
1639412700000|2021-12-13 16:25:00|6756.2|6754.4|6755.4|6753.6|6756.2|6754.4|6753.2|6751.4|365
1639413000000|2021-12-13 16:30:00|6755.3|6753.5|6755.6|6753.8|6756.6|6754.6|6753.8|6752|423
1639413300000|2021-12-13 16:35:00|6755.7|6753.9|6756.3|6754.5|6757.6|6755.8|6754.8|6753|366
1639413600000|2021-12-13 16:40:00|6756.4|6754.6|6756.1|6754.3|6757.1|6755.3|6755.2|6753.4|399
1639413900000|2021-12-13 16:45:00|6756.2|6754.4|6756.3|6754.5|6756.4|6754.6|6754.4|6752.6|236
1639414200000|2021-12-13 16:50:00|6756.4|6754.6|6755.9|6754.1|6756.8|6755|6755.1|6753.3|283
1639414500000|2021-12-13 16:55:00|6756.1|6754.3|6756.3|6754.5|6757.1|6755.3|6754.8|6753|330
1639414800000|2021-12-13 17:00:00|6756.5|6754.7|6756.6|6754.8|6756.8|6755|6754.5|6752.7|339
1639415100000|2021-12-13 17:05:00|6756.5|6754.7|6758.4|6756.6|6758.5|6756.7|6755.7|6753.9|245
1639415400000|2021-12-13 17:10:00|6758.3|6756.5|6757.9|6756.1|6758.9|6757.1|6757.5|6755.7|283
1639415700000|2021-12-13 17:15:00|6757.8|6756|6758.4|6756.6|6759.9|6757.8|6757.1|6754.8|304
1639416000000|2021-12-13 17:20:00|6758.3|6756.5|6761.9|6760.1|6761.9|6760.1|6758.3|6756.5|298
1639416300000|2021-12-13 17:25:00|6762|6760.2|6761.9|6760.1|6763|6761.2|6761.6|6759.8|289
1639416600000|2021-12-13 17:30:00|6762|6760.2|6762.2|6760.4|6763.5|6761.7|6761.7|6759.9|201
1639416900000|2021-12-13 17:35:00|6762.3|6760.5|6760.9|6759.1|6762.6|6760.8|6760.5|6758.7|234
1639417200000|2021-12-13 17:40:00|6761|6759.2|6761.4|6759.6|6761.8|6760|6760.3|6758.5|214
1639417500000|2021-12-13 17:45:00|6761.3|6759.5|6759.4|6757.6|6761.5|6759.7|6759.3|6757.5|197
1639417800000|2021-12-13 17:50:00|6759.5|6757.7|6759.6|6757.8|6760.9|6759.1|6759.4|6757.6|202
1639418100000|2021-12-13 17:55:00|6759.7|6757.9|6756.8|6753.8|6759.9|6758.1|6756.7|6753.1|218
1639418400000|2021-12-13 18:00:00|6757.7|6753.2|6758|6756.2|6766.5|6757.7|6756.2|6751.5|242
1639418700000|2021-12-13 18:05:00|6758.1|6756.3|6757.6|6755.8|6759.3|6757.5|6757.5|6755.7|168
1639419000000|2021-12-13 18:10:00|6757.7|6755.9|6758.5|6756.7|6758.9|6757.1|6757.5|6755.7|197
1639419300000|2021-12-13 18:15:00|6758.3|6756.5|6759.2|6757.4|6759.5|6757.5|6757.6|6755.6|192
1639419600000|2021-12-13 18:20:00|6759.1|6757.3|6762.7|6760.9|6762.8|6761|6759.1|6757.3|266
1639419900000|2021-12-13 18:25:00|6762.8|6761|6763.8|6762|6764.8|6763|6762.2|6760.4|174
1639420200000|2021-12-13 18:30:00|6763.9|6762.1|6762.5|6760.7|6764.1|6762.3|6761.6|6759.8|241
1639420500000|2021-12-13 18:35:00|6762.6|6760.8|6760.9|6759.1|6762.7|6760.9|6760.7|6758.9|189
1639420800000|2021-12-13 18:40:00|6760.8|6759|6759.5|6757.7|6761.9|6760.1|6759.1|6757.3|266
1639421100000|2021-12-13 18:45:00|6759.4|6757.6|6758.2|6756.4|6759.8|6758|6758.1|6756.3|290
1639421400000|2021-12-13 18:50:00|6758.6|6756.8|6758.7|6756.9|6759|6757.2|6758.1|6756.3|243
1639421700000|2021-12-13 18:55:00|6758.6|6756.8|6758.6|6756.8|6759.7|6757.9|6758.6|6756.8|200
1639422000000|2021-12-13 19:00:00|6758.8|6757|6757.2|6755.4|6758.8|6757|6757.1|6755.3|207
1639422300000|2021-12-13 19:05:00|6757.1|6755.3|6760.8|6759|6760.9|6759.1|6757.1|6755.3|199
1639422600000|2021-12-13 19:10:00|6761|6759.2|6760.7|6758.9|6762.1|6760.1|6760.6|6758.7|162
1639422900000|2021-12-13 19:15:00|6760.8|6759|6760.6|6758.8|6761.1|6759.1|6760|6758|176
1639423200000|2021-12-13 19:20:00|6760.7|6758.9|6761.5|6759.7|6762.2|6760.1|6760.6|6758.8|174
1639423500000|2021-12-13 19:25:00|6761.4|6759.6|6760.2|6758.4|6761.6|6759.8|6759.5|6757.7|203
1639423800000|2021-12-13 19:30:00|6760.1|6758.3|6761|6759.2|6762.1|6760.1|6759.9|6758.1|177
1639424100000|2021-12-13 19:35:00|6761.1|6759.3|6762.3|6760.5|6762.5|6760.7|6761|6759.2|193
1639424400000|2021-12-13 19:40:00|6762.2|6760.4|6760.9|6759.1|6762.3|6760.5|6760.7|6758.9|185
1639424700000|2021-12-13 19:45:00|6760.8|6759|6758.9|6757.1|6760.8|6759|6758.8|6757|209
1639425000000|2021-12-13 19:50:00|6759|6757.2|6758.7|6756.9|6759.2|6757.4|6757.8|6756|199
1639425300000|2021-12-13 19:55:00|6758.8|6757|6760.8|6759|6760.9|6759.1|6757.7|6755.9|241
1639425600000|2021-12-13 20:00:00|6760.7|6758.9|6759.3|6757.5|6761|6759.2|6759.2|6757.1|206
1639425900000|2021-12-13 20:05:00|6759.4|6757.6|6759.2|6757.4|6760.3|6758.5|6759.1|6757.2|173
1639426200000|2021-12-13 20:10:00|6759.1|6757.3|6758.4|6756.6|6759.2|6757.4|6758.2|6756.4|119
1639426500000|2021-12-13 20:15:00|6758.3|6756.5|6757.8|6756|6759|6757.2|6757.5|6755.1|149
1639426800000|2021-12-13 20:20:00|6757.9|6756.1|6756.9|6755.1|6757.9|6756.1|6756.2|6754|164
1639427100000|2021-12-13 20:25:00|6757|6755.2|6757.2|6755.4|6758.4|6756.1|6756.9|6755.1|166
1639427400000|2021-12-13 20:30:00|6757.1|6755.3|6756.6|6754.8|6758.5|6756.1|6756.3|6754.5|186
1639427700000|2021-12-13 20:35:00|6756.5|6754.7|6755.6|6753.8|6757.7|6755.5|6755.4|6753.2|232
1639428000000|2021-12-13 20:40:00|6755.4|6753.6|6752.9|6751.1|6755.7|6753.6|6752.3|6750.2|244
1639428300000|2021-12-13 20:45:00|6752.8|6751|6754.6|6752.8|6755.9|6754.1|6752.8|6751|270
1639428600000|2021-12-13 20:50:00|6754.3|6752.5|6751.4|6749.6|6754.5|6752.7|6751.2|6749.4|342
1639428900000|2021-12-13 20:55:00|6751.5|6749.7|6751.9|6750.1|6754.8|6753|6751.4|6749.6|448
1639429200000|2021-12-13 21:00:00|6752.1|6750.3|6753.3|6750.3|6755|6752.5|6751|6749.2|292
1639429500000|2021-12-13 21:05:00|6753.2|6750.2|6754.1|6751.1|6754.1|6751.6|6751.8|6749.5|192
1639429800000|2021-12-13 21:10:00|6754|6751|6754|6751|6754.4|6752.1|6752.6|6750.1|226
1639430100000|2021-12-13 21:15:00|6754.1|6751.1|6753.6|6750.6|6754.3|6751.9|6752.3|6750.1|178
1639430400000|2021-12-13 21:20:00|6753.7|6750.7|6752.4|6749.4|6753.7|6751.1|6751.5|6749|157
1639430700000|2021-12-13 21:25:00|6752.3|6749.3|6752.4|6749.4|6752.5|6750.1|6750.5|6747.9|136
1639431000000|2021-12-13 21:30:00|6752.3|6749.3|6753.7|6750.7|6753.9|6751.2|6751.2|6748.7|112
1639431300000|2021-12-13 21:35:00|6753.9|6750.9|6754.4|6751.4|6754.5|6752.1|6753.6|6750.7|94
1639431600000|2021-12-13 21:40:00|6754.5|6751.5|6753.7|6750.7|6754.5|6752.1|6752.6|6750|144
1639431900000|2021-12-13 21:45:00|6753.6|6750.6|6755.5|6752.5|6755.6|6752.6|6752.3|6749.8|180
1639432200000|2021-12-13 21:50:00|6755.4|6752.4|6755.3|6752.3|6755.7|6752.7|6754.8|6751.8|134
1639432500000|2021-12-13 21:55:00|6755.2|6752.2|6763.7|6751|6767.3|6754.3|6755|6747.5|336
1639432800000|2021-12-13 22:00:00|6763.6|6751.7|6762.9|6749.9|6768.8|6755.8|6759.1|6749|120
1639433100000|2021-12-13 22:05:00|6762.8|6749.8|6761.4|6748.4|6763|6751.8|6759.2|6748.3|160
1639433400000|2021-12-13 22:10:00|6761.3|6748.3|6760.1|6749.4|6761.6|6750.7|6759.9|6748.3|278
1639433700000|2021-12-13 22:15:00|6760|6749|6761.9|6749.3|6762.1|6750.7|6759.5|6748.6|293
1639434000000|2021-12-13 22:20:00|6761.8|6748.2|6761.4|6749.6|6762.9|6750.3|6758.4|6748.2|241
1639434300000|2021-12-13 22:25:00|6759.9|6749.5|6759.8|6749.7|6772.3|6759.3|6758.7|6748.2|406
1639434600000|2021-12-13 22:30:00|6760|6749.9|6757.8|6748.6|6760.3|6751.8|6756.1|6743.3|338
1639434900000|2021-12-13 22:35:00|6757.6|6748.7|6760.6|6749.8|6763.1|6750.7|6757.2|6747.9|273
1639435200000|2021-12-13 22:40:00|6761.3|6748.6|6759.6|6750.2|6761.3|6750.5|6759.1|6748.6|200
1639435500000|2021-12-13 22:45:00|6759.3|6750.3|6758.7|6750|6760.5|6751|6755.3|6748.1|228
1639435800000|2021-12-13 22:50:00|6758.6|6749.8|6758.9|6748.6|6770.5|6757.5|6755.4|6745.5|469
1639436100000|2021-12-13 22:55:00|6759.3|6748.3|6756.2|6750.3|6760.5|6751|6756.2|6747.5|326
1639436400000|2021-12-13 23:00:00|6756.5|6750.4|6756|6753|6758.2|6754.4|6755.6|6750.1|386
1639436700000|2021-12-13 23:05:00|6755.9|6752.9|6755.2|6752.2|6756.7|6753.7|6755.1|6752.1|155
1639437000000|2021-12-13 23:10:00|6755.1|6752.1|6754.8|6751.8|6755.4|6752.4|6754.2|6751.2|128
1639437300000|2021-12-13 23:15:00|6754.7|6751.7|6755.2|6752.2|6755.2|6752.2|6754.1|6751.1|101
1639437600000|2021-12-13 23:20:00|6755.1|6752.1|6754.1|6751.1|6755.2|6752.2|6753.7|6750.7|90
1639437900000|2021-12-13 23:25:00|6754.2|6751.2|6752.7|6749.7|6754.8|6751.8|6752.3|6749.3|106
1639438200000|2021-12-13 23:30:00|6752.8|6749.8|6754.1|6751.1|6754.2|6751.2|6752.8|6749.8|147
1639438500000|2021-12-13 23:35:00|6754|6751|6753.7|6750.7|6754.7|6751.7|6753.1|6750.5|96
1639438800000|2021-12-13 23:40:00|6753.8|6750.8|6754.3|6751.3|6754.5|6751.5|6753.1|6750.1|108
1639439100000|2021-12-13 23:45:00|6754.2|6751.2|6753|6750|6754.4|6751.4|6753|6750|114
1639439400000|2021-12-13 23:50:00|6753.1|6750.1|6752.2|6749.2|6753.1|6750.3|6751.5|6749.1|78
1639439700000|2021-12-13 23:55:00|6752.3|6749.3|6752.6|6749.6|6753.3|6750.3|6752|6749.2|78
1639440000000|2021-12-14 00:00:00|6752.7|6749.7|6754.8|6753|6756.2|6753.8|6752.1|6749.7|200
1639440300000|2021-12-14 00:05:00|6754.9|6753.1|6756.5|6754.7|6756.6|6754.8|6754.3|6752.5|163
1639440600000|2021-12-14 00:10:00|6756.4|6754.6|6755.4|6753.6|6756.9|6754.7|6755.4|6753.6|125
1639440900000|2021-12-14 00:15:00|6755.5|6753.7|6754.9|6753.1|6756.3|6754.2|6754.8|6752.6|149
1639441200000|2021-12-14 00:20:00|6754.8|6753|6753.5|6751.7|6754.9|6753.1|6753.4|6751.6|135
1639441500000|2021-12-14 00:25:00|6753.4|6751.6|6752.7|6749.7|6753.4|6751.6|6750.6|6748.3|261
1639441800000|2021-12-14 00:30:00|6752.8|6749.8|6749.2|6747.4|6752.8|6749.8|6748.5|6746.1|219
1639442100000|2021-12-14 00:35:00|6749.1|6747.3|6747.9|6746.1|6749.2|6747.4|6747.4|6745.6|159
1639442400000|2021-12-14 00:40:00|6747.8|6746|6748|6746.2|6748.6|6746.8|6747.6|6745.2|127
1639442700000|2021-12-14 00:45:00|6748.1|6746.3|6749.6|6746.6|6750.2|6748.1|6747.3|6745.4|127
1639443000000|2021-12-14 00:50:00|6749.7|6746.7|6748.8|6747|6749.8|6748|6748.3|6746.2|191
1639443300000|2021-12-14 00:55:00|6748.7|6746.9|6748.8|6747|6750.1|6748.1|6748.5|6746.3|141
1639443600000|2021-12-14 01:00:00|6748.7|6746.9|6748.1|6746.3|6749.3|6747.4|6747.8|6745.6|231
1639443900000|2021-12-14 01:05:00|6748.2|6746.4|6747.8|6746|6748.8|6746.8|6746.6|6744.8|230
1639444200000|2021-12-14 01:10:00|6747.9|6746.1|6748.5|6746.7|6749.6|6747.8|6747.7|6745.9|198
1639444500000|2021-12-14 01:15:00|6748.2|6746.4|6746.1|6744.3|6748.9|6746.8|6744.9|6742.7|291
1639444800000|2021-12-14 01:20:00|6746.2|6744.4|6744.7|6742.9|6747.1|6744.8|6744.6|6742.3|300
1639445100000|2021-12-14 01:25:00|6744.6|6742.8|6744.6|6742.8|6745.7|6743.4|6742.4|6740|226
1639445400000|2021-12-14 01:30:00|6744.7|6742.9|6750.2|6748.4|6751.4|6749.1|6744.3|6742.3|318
1639445700000|2021-12-14 01:35:00|6750.3|6748.5|6751.9|6750.1|6752.1|6750.2|6750.3|6748.2|248
1639446000000|2021-12-14 01:40:00|6752.1|6750.3|6748.7|6746.9|6753.1|6750.7|6748.6|6746.3|239
1639446300000|2021-12-14 01:45:00|6749.3|6746.3|6749.6|6746.6|6749.9|6747.6|6746.9|6745|310
1639446600000|2021-12-14 01:50:00|6749.7|6746.7|6751.5|6749.7|6752.1|6750.3|6748.8|6746.6|256
1639446900000|2021-12-14 01:55:00|6751.6|6749.8|6750.8|6749|6753.7|6751.9|6750.7|6748.9|274
1639447200000|2021-12-14 02:00:00|6750.9|6749.1|6751.3|6749.5|6752.3|6750.5|6749.4|6747.6|262
1639447500000|2021-12-14 02:05:00|6750.9|6749.1|6749.8|6748|6751.8|6750|6749.7|6747.9|182
1639447800000|2021-12-14 02:10:00|6749.7|6747.9|6749.4|6747.6|6749.9|6748.1|6747.8|6746|213
1639448100000|2021-12-14 02:15:00|6749.3|6747.5|6748.1|6746.3|6749.3|6747.5|6747.7|6745.9|175
1639448400000|2021-12-14 02:20:00|6748|6746.2|6747.7|6745.9|6748.9|6746.8|6746.2|6744.4|244
1639448700000|2021-12-14 02:25:00|6747.6|6745.8|6748.4|6746.6|6749.4|6747.2|6747.5|6745.3|186
1639449000000|2021-12-14 02:30:00|6748.7|6746.9|6748.9|6747.1|6749.4|6747.1|6747.7|6745.9|176
1639449300000|2021-12-14 02:35:00|6748.8|6747|6749.1|6747.3|6750.4|6748.4|6748.5|6746.2|233
1639449600000|2021-12-14 02:40:00|6749|6747.2|6749.5|6747.7|6749.9|6748.1|6749|6747.2|185
1639449900000|2021-12-14 02:45:00|6749.4|6747.6|6746.3|6744.5|6749.5|6747.7|6746|6743.9|266
1639450200000|2021-12-14 02:50:00|6746.4|6744.6|6745|6743.2|6747.3|6745.2|6744.9|6743.1|210
1639450500000|2021-12-14 02:55:00|6744.9|6743.1|6744.3|6742.5|6745.5|6743.3|6740.5|6737.7|333
1639450800000|2021-12-14 03:00:00|6744.2|6742.4|6747.5|6745.7|6748|6745.8|6744.2|6742|252
1639451100000|2021-12-14 03:05:00|6747.4|6745.6|6745.8|6744|6748.3|6745.9|6745.6|6743.8|195
1639451400000|2021-12-14 03:10:00|6744.9|6743.1|6743.9|6742.1|6747.4|6745.1|6743.7|6741.9|304
1639451700000|2021-12-14 03:15:00|6743.8|6742|6745.3|6743.5|6745.7|6743.9|6743|6741.2|200
1639452000000|2021-12-14 03:20:00|6745.1|6743.3|6746.5|6744.7|6747.1|6745.3|6745.1|6743.3|205
1639452300000|2021-12-14 03:25:00|6746.6|6744.8|6747.9|6746.1|6748.1|6746.3|6746.5|6744.7|192
1639452600000|2021-12-14 03:30:00|6748.1|6746.3|6744.8|6743|6748.1|6746.3|6744.6|6742.8|240
1639452900000|2021-12-14 03:35:00|6744.7|6742.9|6739.5|6737.7|6744.7|6742.9|6737.6|6735|429
1639453200000|2021-12-14 03:40:00|6739.7|6737.9|6740|6737|6740.7|6738.5|6736.3|6733.9|356
1639453500000|2021-12-14 03:45:00|6740.1|6737.1|6741.2|6739.4|6741.6|6739.5|6738.6|6736.7|228
1639453800000|2021-12-14 03:50:00|6741|6739.2|6740.3|6738.5|6743.2|6741.4|6739.5|6737.7|270
1639454100000|2021-12-14 03:55:00|6740.2|6738.4|6742|6740.2|6742.5|6740.7|6739.7|6737.9|221
1639454400000|2021-12-14 04:00:00|6741.8|6740|6741.3|6739.5|6743|6741.2|6741|6738.9|181
1639454700000|2021-12-14 04:05:00|6741.2|6739.4|6741.5|6739.7|6742.1|6740.3|6740.9|6739.1|143
1639455000000|2021-12-14 04:10:00|6741.6|6739.8|6742.7|6740.9|6743.2|6741.4|6740.2|6738.4|158
1639455300000|2021-12-14 04:15:00|6742.8|6741|6743.8|6742|6743.9|6742.1|6742.1|6740.1|166
1639455600000|2021-12-14 04:20:00|6743.7|6741.9|6743.2|6741.4|6743.9|6742.1|6743.1|6741.3|146
1639455900000|2021-12-14 04:25:00|6743.3|6741.5|6743.2|6741.4|6743.8|6742|6743|6741.2|160
1639456200000|2021-12-14 04:30:00|6743.3|6741.5|6743.5|6741.7|6744.1|6742.3|6743.1|6741.3|183
1639456500000|2021-12-14 04:35:00|6743.4|6741.6|6743.7|6741.9|6745.1|6742.9|6743.3|6741.1|199
1639456800000|2021-12-14 04:40:00|6743.8|6742|6744.5|6742.7|6745.5|6743.6|6743.7|6741.9|180
1639457100000|2021-12-14 04:45:00|6744.6|6742.8|6743.3|6741.5|6744.6|6742.8|6743.1|6741.2|136
1639457400000|2021-12-14 04:50:00|6743.5|6741.7|6743.4|6741.6|6744.1|6742.1|6743|6741.1|173
1639457700000|2021-12-14 04:55:00|6743.5|6741.7|6743.9|6742.1|6744.6|6742.8|6743.1|6741.3|183
1639458000000|2021-12-14 05:00:00|6743.8|6742|6744.1|6742.3|6744.9|6742.6|6743.3|6741.2|144
1639458300000|2021-12-14 05:05:00|6744.2|6742.4|6743.8|6742|6744.3|6742.5|6743.5|6741.7|93
1639458600000|2021-12-14 05:10:00|6743.7|6741.9|6744.3|6742.5|6744.6|6742.6|6743.4|6741.3|130
1639458900000|2021-12-14 05:15:00|6744.2|6742.4|6742.4|6740.6|6744.7|6742.9|6742|6740.2|127
1639459200000|2021-12-14 05:20:00|6743.1|6740.1|6738.6|6736.8|6743.1|6741|6737.8|6735.3|190
1639459500000|2021-12-14 05:25:00|6738.8|6737|6739.6|6737.8|6739.9|6738.1|6738.5|6736.7|178
1639459800000|2021-12-14 05:30:00|6739.7|6737.9|6741.5|6739.7|6741.6|6739.8|6739.5|6737.3|216
1639460100000|2021-12-14 05:35:00|6741.6|6739.8|6746.2|6744.4|6747|6744.5|6741|6739|230
1639460400000|2021-12-14 05:40:00|6746.7|6743.7|6743.3|6741.5|6746.7|6744.3|6743.1|6740.8|199
1639460700000|2021-12-14 05:45:00|6743.4|6741.6|6744.6|6742.8|6746|6744|6743.4|6741.5|183
1639461000000|2021-12-14 05:50:00|6744.5|6742.7|6744.4|6742.6|6746|6743.8|6743.9|6741.9|235
1639461300000|2021-12-14 05:55:00|6744.3|6742.5|6741.8|6740|6745.1|6742.9|6741.3|6738.9|291
1639461600000|2021-12-14 06:00:00|6742|6740.2|6743.7|6741.9|6743.7|6741.9|6740.3|6738.5|194
1639461900000|2021-12-14 06:05:00|6743.8|6742|6745.5|6743.7|6745.5|6743.7|6743.8|6742|156
1639462200000|2021-12-14 06:10:00|6745.4|6743.6|6746.9|6745.1|6747.7|6745.9|6745|6743.2|189
1639462500000|2021-12-14 06:15:00|6746.8|6745|6748.4|6746.6|6748.4|6746.6|6745.7|6743.5|205
1639462800000|2021-12-14 06:20:00|6748.3|6746.5|6748.6|6746.8|6749.5|6747.7|6747|6744.9|163
1639463100000|2021-12-14 06:25:00|6748.5|6746.7|6746.9|6745.1|6749.3|6747.5|6746.4|6744.6|277
1639463400000|2021-12-14 06:30:00|6746.8|6745|6747.3|6745.5|6748.5|6746.4|6746.2|6744.4|241
1639463700000|2021-12-14 06:35:00|6747.4|6745.6|6746.3|6744.5|6747.5|6745.7|6746|6744.2|163
1639464000000|2021-12-14 06:40:00|6746.4|6744.6|6748.5|6745.5|6748.5|6746.5|6746.3|6744.5|161
1639464300000|2021-12-14 06:45:00|6747.9|6746.1|6749.4|6747.6|6750.7|6748.9|6747.8|6746|255
1639464600000|2021-12-14 06:50:00|6749.3|6747.5|6751.5|6749.7|6751.6|6749.8|6749|6747.2|246
1639464900000|2021-12-14 06:55:00|6751.4|6749.6|6751.8|6748.8|6752.1|6749.8|6750.5|6748.4|214
1639465200000|2021-12-14 07:00:00|6751.1|6749.3|6751.4|6748.4|6752|6749.9|6749.2|6746.8|312
1639465500000|2021-12-14 07:05:00|6750.6|6748.8|6748.8|6747|6751.2|6749.4|6748.4|6746|257
1639465800000|2021-12-14 07:10:00|6748.7|6746.9|6751.9|6750.1|6752.6|6750.8|6748.7|6746.9|274
1639466100000|2021-12-14 07:15:00|6752.1|6750.3|6754.6|6752.8|6754.9|6753.1|6750.9|6749.1|254
1639466400000|2021-12-14 07:20:00|6754.5|6752.7|6754.5|6752.7|6755.5|6753.2|6752.5|6750.7|237
1639466700000|2021-12-14 07:25:00|6754.6|6752.8|6756.4|6754.6|6758|6755.8|6754.4|6752.6|196
1639467000000|2021-12-14 07:30:00|6756.5|6754.7|6755.2|6753.4|6756.8|6754.7|6754.6|6752.8|258
1639467300000|2021-12-14 07:35:00|6755.1|6753.3|6755.1|6753.3|6757.1|6755.2|6754.1|6751.9|226
1639467600000|2021-12-14 07:40:00|6755.3|6753.5|6754.2|6752.4|6756.5|6754.5|6753.7|6751.3|272
1639467900000|2021-12-14 07:45:00|6754.1|6752.3|6753.3|6751.5|6755.5|6753.2|6751.2|6749.4|297
1639468200000|2021-12-14 07:50:00|6753.2|6751.4|6754.6|6752.8|6756.3|6753.8|6752.6|6750.8|235
1639468500000|2021-12-14 07:55:00|6754.2|6752.4|6755.2|6753.4|6756|6754.1|6754.1|6751.8|255
1639468800000|2021-12-14 08:00:00|6755.1|6753.3|6755.3|6753.5|6758.3|6756|6755.1|6752.9|393
1639469100000|2021-12-14 08:05:00|6755.2|6753.4|6756.4|6754.6|6757.5|6755.5|6755|6752.9|338
1639469400000|2021-12-14 08:10:00|6756.5|6754.7|6757.6|6755.8|6759|6756.8|6756.4|6754.6|297
1639469700000|2021-12-14 08:15:00|6757.5|6755.7|6756.1|6754.3|6758.6|6756.2|6755|6752.9|271
1639470000000|2021-12-14 08:20:00|6756|6754.2|6761.1|6759.3|6761.9|6759.7|6755.8|6754|316
1639470300000|2021-12-14 08:25:00|6761.3|6759.5|6759.1|6757.3|6761.6|6759.5|6758.1|6756.3|285
1639470600000|2021-12-14 08:30:00|6759.2|6757.4|6759.5|6756.5|6760.1|6758.3|6756|6753.6|365
1639470900000|2021-12-14 08:35:00|6759.1|6757.3|6760.1|6758.3|6761|6758.6|6757.9|6755.7|357
1639471200000|2021-12-14 08:40:00|6760.2|6758.4|6760.3|6758.5|6761|6759|6758.9|6756.9|364
1639471500000|2021-12-14 08:45:00|6760.2|6758.4|6761.1|6759.3|6764|6762|6759.1|6757.3|317
1639471800000|2021-12-14 08:50:00|6761.2|6759.4|6760.1|6758.3|6762.9|6761.1|6759.1|6756.9|320
1639472100000|2021-12-14 08:55:00|6760.2|6758.4|6757.8|6756|6761.8|6760|6757.5|6755.7|389
1639472400000|2021-12-14 09:00:00|6757.7|6755.9|6757.4|6755.6|6760.1|6757.7|6756.7|6754.5|322
1639472700000|2021-12-14 09:05:00|6757.3|6755.5|6760.8|6759|6760.9|6759.1|6757.2|6755.4|304
1639473000000|2021-12-14 09:10:00|6760.7|6758.9|6759.3|6757.5|6761.9|6759.8|6758.3|6756.5|344
1639473300000|2021-12-14 09:15:00|6759.4|6757.6|6759|6757.2|6760.3|6758.5|6758.2|6756.3|325
1639473600000|2021-12-14 09:20:00|6759.1|6757.3|6760.9|6757.9|6761.3|6759|6757.9|6755.9|324
1639473900000|2021-12-14 09:25:00|6760.8|6757.8|6759.6|6757.8|6762.3|6760.5|6759.1|6757.3|339
1639474200000|2021-12-14 09:30:00|6759.7|6757.9|6760.1|6758.3|6760.6|6758.8|6758.6|6756.8|353
1639474500000|2021-12-14 09:35:00|6760.2|6758.4|6756.9|6755.1|6760.6|6758.8|6756.9|6755.1|352
1639474800000|2021-12-14 09:40:00|6757|6755.2|6758.3|6756.5|6758.7|6756.9|6756.6|6754.3|396
1639475100000|2021-12-14 09:45:00|6758.1|6756.3|6759.5|6757.7|6761.1|6758.6|6758.1|6756.3|342
1639475400000|2021-12-14 09:50:00|6760|6757|6758.5|6756.7|6762.1|6759.9|6758.2|6756.4|430
1639475700000|2021-12-14 09:55:00|6758.6|6756.8|6756.9|6755.1|6759.6|6757.6|6756.8|6754.9|421
1639476000000|2021-12-14 10:00:00|6756.8|6755|6755.4|6753.6|6759.7|6757.3|6755.1|6753.3|389
1639476300000|2021-12-14 10:05:00|6755.3|6753.5|6755.9|6754.1|6756.2|6754.2|6754.3|6752.3|310
1639476600000|2021-12-14 10:10:00|6756|6754.2|6755.1|6753.3|6756|6754.2|6753.6|6751.4|344
1639476900000|2021-12-14 10:15:00|6755|6753.2|6755|6752|6755.9|6754.1|6753.6|6751.3|322
1639477200000|2021-12-14 10:20:00|6755.1|6752.1|6755.3|6753.5|6756.3|6754.1|6754.4|6752|274
1639477500000|2021-12-14 10:25:00|6755.4|6753.6|6757.4|6754.4|6757.5|6755.2|6755.1|6752.8|267
1639477800000|2021-12-14 10:30:00|6756.8|6755|6758.8|6757|6759.6|6757.7|6756.6|6754.8|307
1639478100000|2021-12-14 10:35:00|6758.5|6756.7|6758.4|6756.6|6759.5|6757.3|6758|6756|287
1639478400000|2021-12-14 10:40:00|6758.3|6756.5|6760.1|6758.3|6760.2|6758.4|6757.9|6756.1|259
1639478700000|2021-12-14 10:45:00|6760.2|6758.4|6759.1|6756.1|6761.1|6758.8|6757.6|6755.6|320
1639479000000|2021-12-14 10:50:00|6758.5|6756.7|6757.7|6755.9|6760.1|6757.9|6757.1|6755|325
1639479300000|2021-12-14 10:55:00|6757.6|6755.8|6760.6|6758.8|6761.6|6759.2|6757.4|6755.1|256
1639479600000|2021-12-14 11:00:00|6761.2|6758.2|6759.7|6757.9|6761.2|6759.4|6759.5|6757.7|275
1639479900000|2021-12-14 11:05:00|6759.8|6758|6759.9|6758.1|6760.2|6758.4|6759|6756.9|229
1639480200000|2021-12-14 11:10:00|6759.8|6758|6757.9|6756.1|6760.3|6758.5|6757.5|6755.5|294
1639480500000|2021-12-14 11:15:00|6757.8|6756|6757.9|6756.1|6758.6|6756.8|6757.4|6755.1|298
1639480800000|2021-12-14 11:20:00|6757.8|6756|6762.1|6760.3|6762.8|6760.5|6757.5|6755.7|246
1639481100000|2021-12-14 11:25:00|6762.2|6760.4|6762.8|6761|6763.7|6761.7|6762|6760.1|232
1639481400000|2021-12-14 11:30:00|6762.7|6760.9|6760|6758.2|6762.8|6761|6759.1|6756.9|248
1639481700000|2021-12-14 11:35:00|6760.1|6758.3|6760.9|6759.1|6761.5|6759.3|6759.2|6756.9|242
1639482000000|2021-12-14 11:40:00|6760.8|6759|6761.8|6760|6762.7|6760.5|6760.6|6758.2|229
1639482300000|2021-12-14 11:45:00|6761.7|6759.9|6766.2|6764.4|6767.5|6765.4|6761.7|6759.9|375
1639482600000|2021-12-14 11:50:00|6766.1|6764.3|6769.7|6767.9|6770.2|6768|6765.5|6763.6|361
1639482900000|2021-12-14 11:55:00|6769.8|6768|6771.7|6768.7|6772.1|6769.9|6768.6|6766.1|364
1639483200000|2021-12-14 12:00:00|6771.6|6768.6|6771|6768|6771.7|6769.5|6769.4|6767.2|328
1639483500000|2021-12-14 12:05:00|6770.5|6768.7|6769.4|6767.6|6771.1|6768.9|6769|6766.9|294
1639483800000|2021-12-14 12:10:00|6769.6|6767.8|6768.2|6766.4|6770.6|6768.3|6768.1|6765.9|311
1639484100000|2021-12-14 12:15:00|6768.1|6766.3|6766.8|6765|6768.5|6766.6|6766.4|6764|221
1639484400000|2021-12-14 12:20:00|6766.9|6765.1|6768|6766.2|6768.6|6766.3|6766.4|6764|247
1639484700000|2021-12-14 12:25:00|6768.6|6765.6|6763.6|6761.8|6768.7|6766.5|6763.3|6761|290
1639485000000|2021-12-14 12:30:00|6763.7|6761.9|6762.7|6760.9|6764.2|6762.4|6761.5|6759.5|303
1639485300000|2021-12-14 12:35:00|6762.8|6761|6761.7|6759.9|6763.6|6761.3|6761|6758.9|319
1639485600000|2021-12-14 12:40:00|6761.6|6759.8|6763.1|6761.3|6764.6|6762.1|6761.1|6759.1|358
1639485900000|2021-12-14 12:45:00|6763.2|6761.4|6762.8|6761|6764.6|6762.5|6761.9|6759.9|319
1639486200000|2021-12-14 12:50:00|6762.7|6760.9|6761.6|6759.8|6763|6761|6761.2|6758.9|303
1639486500000|2021-12-14 12:55:00|6761.5|6759.7|6760.8|6759|6763.1|6761|6760.3|6758.4|352
1639486800000|2021-12-14 13:00:00|6760.9|6759.1|6761.3|6759.5|6762.4|6760.4|6760.6|6758.5|351
1639487100000|2021-12-14 13:05:00|6761.1|6759.3|6763|6761.2|6764.1|6762.3|6760.1|6758|339
1639487400000|2021-12-14 13:10:00|6763.1|6761.3|6763.2|6761.4|6764.7|6762.9|6762.5|6760.5|302
1639487700000|2021-12-14 13:15:00|6763.3|6761.5|6762.6|6760.8|6764.1|6762|6761.7|6759.9|268
1639488000000|2021-12-14 13:20:00|6762.7|6760.9|6759.6|6757.8|6762.7|6760.9|6758.8|6757|338
1639488300000|2021-12-14 13:25:00|6760.1|6757.1|6760|6757|6760.3|6757.9|6758|6756|278
1639488600000|2021-12-14 13:30:00|6760.1|6756.7|6754.9|6753.1|6760.3|6757|6752.6|6750.8|514
1639488900000|2021-12-14 13:35:00|6755|6753.2|6754.8|6753|6759.3|6757|6753.1|6751.1|491
1639489200000|2021-12-14 13:40:00|6754.7|6752.9|6754.3|6752.5|6757.1|6755|6754.2|6752.4|456
1639489500000|2021-12-14 13:45:00|6754.2|6752.4|6750.8|6749|6754.8|6753|6750.3|6748.1|446
1639489800000|2021-12-14 13:50:00|6750.6|6748.8|6750.2|6748.4|6752.6|6750.8|6750|6748.1|365
1639490100000|2021-12-14 13:55:00|6750.1|6748.3|6749.4|6747.6|6751.7|6749.9|6748.6|6746.8|323
1639490400000|2021-12-14 14:00:00|6749.2|6747.4|6747.5|6745.7|6750.3|6748.5|6746.1|6744.3|516
1639490700000|2021-12-14 14:05:00|6747.6|6745.8|6744.3|6742.5|6748|6746.2|6743.7|6741.9|429
1639491000000|2021-12-14 14:10:00|6744.2|6742.4|6745.1|6743.3|6746.4|6744.6|6743.5|6741.7|417
1639491300000|2021-12-14 14:15:00|6745.2|6743.4|6747.8|6746|6749.1|6746.9|6744.1|6742.3|413
1639491600000|2021-12-14 14:20:00|6747.6|6745.8|6746.3|6744.5|6748.5|6746.1|6745.9|6744.1|318
1639491900000|2021-12-14 14:25:00|6746.2|6744.4|6747|6745.2|6747.9|6746.1|6745.7|6743.9|303
1639492200000|2021-12-14 14:30:00|6746.9|6745.1|6749.6|6747.8|6752.6|6750.6|6745.5|6743.5|607
1639492500000|2021-12-14 14:35:00|6749.5|6747.7|6751.7|6749.9|6754.6|6752.7|6748.3|6746.1|476
1639492800000|2021-12-14 14:40:00|6751.8|6750|6755.9|6754.1|6755.9|6754.1|6751.7|6749.9|500
1639493100000|2021-12-14 14:45:00|6755.8|6754|6755.4|6753.6|6757.9|6755.7|6751.8|6750|500
1639493400000|2021-12-14 14:50:00|6755.3|6753.5|6753.7|6751.9|6756.1|6754.1|6753.3|6751.5|520
1639493700000|2021-12-14 14:55:00|6753.6|6751.8|6758.2|6756.4|6758.6|6756.8|6753.2|6751.4|565
1639494000000|2021-12-14 15:00:00|6758|6756.2|6759.3|6757.5|6759.7|6757.9|6756.4|6754.5|501
1639494300000|2021-12-14 15:05:00|6759.1|6757.3|6759.8|6758|6762.3|6759.9|6758.3|6756.5|478
1639494600000|2021-12-14 15:10:00|6759.7|6757.9|6756.7|6754.9|6761.6|6759.8|6755.9|6754.1|484
1639494900000|2021-12-14 15:15:00|6756.8|6755|6755.1|6753.3|6757|6755|6754.5|6752.7|419
1639495200000|2021-12-14 15:20:00|6755.2|6753.4|6756.1|6754.3|6757.5|6755.6|6754.1|6752.1|395
1639495500000|2021-12-14 15:25:00|6756|6754.2|6756.9|6755.1|6759.2|6757.4|6755.9|6754.1|417
1639495800000|2021-12-14 15:30:00|6756.7|6754.9|6753.7|6751.9|6756.8|6755|6752.5|6750.7|418
1639496100000|2021-12-14 15:35:00|6753.4|6751.6|6753|6751.2|6754.6|6752.4|6752.6|6750.1|389
1639496400000|2021-12-14 15:40:00|6753.1|6751.3|6750.9|6749.1|6753.5|6751.7|6749.8|6747.5|388
1639496700000|2021-12-14 15:45:00|6751.1|6749.3|6752.7|6750.9|6753.5|6751.4|6751.1|6749.1|382
1639497000000|2021-12-14 15:50:00|6752.6|6750.8|6754|6752.2|6754.2|6752.4|6751.1|6749.3|377
1639497300000|2021-12-14 15:55:00|6754.1|6752.3|6756.4|6754.6|6758.7|6756.9|6753.6|6751.8|496
1639497600000|2021-12-14 16:00:00|6756.2|6754.4|6754.6|6752.8|6758.2|6756.4|6753.9|6752.1|491
1639497900000|2021-12-14 16:05:00|6754.5|6752.7|6752.6|6750.8|6755.5|6753.4|6752.3|6750.5|335
1639498200000|2021-12-14 16:10:00|6752.7|6750.9|6753.7|6751.9|6755.6|6753.5|6752.7|6750.9|343
1639498500000|2021-12-14 16:15:00|6753.8|6752|6755.7|6753.9|6755.8|6754|6753.1|6751.3|342
1639498800000|2021-12-14 16:20:00|6755.6|6753.8|6757|6755.2|6758.8|6757|6755.3|6753.5|339
1639499100000|2021-12-14 16:25:00|6757.1|6755.3|6755.8|6754|6757.8|6756|6755.1|6753.3|339
1639499400000|2021-12-14 16:30:00|6756|6754.2|6752.5|6750.7|6756.6|6754.6|6752.4|6750.6|384
1639499700000|2021-12-14 16:35:00|6752.4|6750.6|6752.3|6750.5|6753.4|6751.6|6750.8|6749|310
1639500000000|2021-12-14 16:40:00|6752.2|6750.4|6751.1|6749.3|6752.9|6751.1|6750.6|6748.8|340
1639500300000|2021-12-14 16:45:00|6751.2|6749.4|6747.3|6745.5|6751.9|6750.1|6746.8|6744.8|282
1639500600000|2021-12-14 16:50:00|6747.4|6745.6|6745.9|6744.1|6748.8|6747|6745.7|6743.9|297
1639500900000|2021-12-14 16:55:00|6745.8|6744|6745.3|6743.5|6747.7|6745.5|6744.7|6742.6|350
1639501200000|2021-12-14 17:00:00|6745.2|6743.4|6746.4|6744.6|6747.8|6745.6|6745|6742.6|338
1639501500000|2021-12-14 17:05:00|6746.7|6744.9|6749.2|6747.4|6749.3|6747.5|6745.9|6744.1|367
1639501800000|2021-12-14 17:10:00|6749.1|6747.3|6748.7|6746.9|6749.7|6747.9|6747.9|6746.1|309
1639502100000|2021-12-14 17:15:00|6748.6|6746.8|6748.7|6746.9|6749.6|6747.3|6746.8|6744.9|288
1639502400000|2021-12-14 17:20:00|6748.8|6747|6747.4|6745.6|6750|6747.6|6747.1|6745.3|294
1639502700000|2021-12-14 17:25:00|6747.3|6745.5|6749.5|6746.5|6749.6|6747.1|6746.9|6745.1|352
1639503000000|2021-12-14 17:30:00|6749.6|6746.6|6748.6|6746.8|6749.6|6747.4|6747.4|6745.5|246
1639503300000|2021-12-14 17:35:00|6748.7|6746.9|6749.1|6747.3|6749.7|6747.6|6748.4|6746.6|267
1639503600000|2021-12-14 17:40:00|6749.2|6747.4|6748.4|6746.6|6749.9|6747.8|6748|6745.9|236
1639503900000|2021-12-14 17:45:00|6748.3|6746.5|6748.5|6746.7|6749.6|6747.7|6748.1|6745.9|272
1639504200000|2021-12-14 17:50:00|6748|6746.2|6748.7|6746.9|6749.6|6747.1|6747.4|6745.6|231
1639504500000|2021-12-14 17:55:00|6748.5|6746.7|6749.8|6745.7|6749.8|6747.2|6747.8|6745.1|230
1639504800000|2021-12-14 18:00:00|6749.6|6745.1|6747.5|6745.7|6750.5|6747.3|6747.1|6745|247
1639505100000|2021-12-14 18:05:00|6747.6|6745.8|6748.1|6746.3|6748.6|6746.8|6747.2|6745.4|131
1639505400000|2021-12-14 18:10:00|6748|6746.2|6747.2|6745.4|6748.4|6746.4|6747|6744.7|142
1639505700000|2021-12-14 18:15:00|6747.1|6745.3|6749.5|6746.5|6749.7|6747.4|6747|6745.2|177
1639506000000|2021-12-14 18:20:00|6749.1|6747.3|6747.1|6745.3|6749.5|6747.5|6746.8|6744.4|196
1639506300000|2021-12-14 18:25:00|6747.2|6745.4|6747.6|6745.8|6748.5|6746.3|6746.5|6744.4|201
1639506600000|2021-12-14 18:30:00|6747.7|6745.9|6747.3|6745.5|6748.9|6746.5|6747|6744.9|158
1639506900000|2021-12-14 18:35:00|6747.4|6745.6|6746.8|6745|6748.5|6746|6746.5|6744.7|193
1639507200000|2021-12-14 18:40:00|6747.5|6744.5|6745.1|6743.3|6747.6|6745.1|6744.9|6743.1|163
1639507500000|2021-12-14 18:45:00|6745.2|6743.4|6745.9|6744.1|6746.9|6744.8|6745|6743|156
1639507800000|2021-12-14 18:50:00|6746|6744.2|6746|6744.2|6746.4|6744.4|6745|6743.2|108
1639508100000|2021-12-14 18:55:00|6745.9|6744.1|6746.6|6744.8|6746.9|6744.8|6745.9|6743.7|99
1639508400000|2021-12-14 19:00:00|6746.7|6744.9|6747.5|6745.7|6748.5|6746|6746|6744.1|138
1639508700000|2021-12-14 19:05:00|6747.6|6745.8|6746.6|6744.8|6747.9|6745.8|6745.5|6743.1|188
1639509000000|2021-12-14 19:10:00|6746.5|6744.7|6744.6|6742.8|6746.9|6744.7|6744.5|6742.7|220
1639509300000|2021-12-14 19:15:00|6744.9|6743.1|6745.5|6743.7|6747.4|6745.4|6744.7|6742.9|201
1639509600000|2021-12-14 19:20:00|6745.9|6744.1|6745.5|6743.7|6746.3|6744.2|6744.5|6742.2|175
1639509900000|2021-12-14 19:25:00|6745.4|6743.6|6747.5|6745.7|6747.8|6745.8|6745|6742.8|230
1639510200000|2021-12-14 19:30:00|6747.6|6745.8|6746.5|6744.7|6748.4|6746.2|6745.4|6743.6|174
1639510500000|2021-12-14 19:35:00|6746.4|6744.6|6746.9|6745.1|6748.4|6746.2|6745.4|6743.4|183
1639510800000|2021-12-14 19:40:00|6746.8|6745|6747|6745.2|6748.3|6745.8|6746.4|6743.9|226
1639511100000|2021-12-14 19:45:00|6747.1|6745.3|6746.7|6744.9|6748.5|6746.4|6746.6|6744.3|235
1639511400000|2021-12-14 19:50:00|6747.4|6744.4|6746.1|6744.3|6747.5|6745|6745.9|6743.9|214
1639511700000|2021-12-14 19:55:00|6746|6744.2|6741.9|6740.1|6746.1|6744.3|6741.9|6739.6|378
1639512000000|2021-12-14 20:00:00|6742|6740.2|6742.9|6741.1|6744.2|6741.8|6742|6739.6|190
1639512300000|2021-12-14 20:05:00|6743|6741.2|6744.1|6742.3|6745.3|6743.2|6743|6741.2|168
1639512600000|2021-12-14 20:10:00|6744.2|6742.4|6744|6742.2|6746.3|6744|6743.5|6741.2|172
1639512900000|2021-12-14 20:15:00|6744.4|6742.6|6744.1|6742.3|6745.9|6743.6|6743.5|6741.1|247
1639513200000|2021-12-14 20:20:00|6744.8|6741.8|6743.5|6741.7|6745.3|6742.6|6743.3|6741.2|237
1639513500000|2021-12-14 20:25:00|6743.4|6741.6|6744.4|6741.4|6744.8|6742.3|6742.9|6740.7|215
1639513800000|2021-12-14 20:30:00|6743.6|6741.8|6745|6743.2|6745.5|6743.3|6743|6740.7|224
1639514100000|2021-12-14 20:35:00|6744.9|6743.1|6745.5|6742.5|6746.4|6743.8|6744.7|6742.3|241
1639514400000|2021-12-14 20:40:00|6745.4|6742.4|6742.5|6740.7|6745.4|6742.9|6742|6740|264
1639514700000|2021-12-14 20:45:00|6743|6740|6742.5|6740.7|6744|6741.7|6742.1|6739.8|275
1639515000000|2021-12-14 20:50:00|6742.3|6740.5|6741.2|6739.4|6743.4|6741|6741|6738.9|426
1639515300000|2021-12-14 20:55:00|6741|6739.2|6741.9|6740.1|6743.2|6740.8|6740.9|6738.6|327
1639515600000|2021-12-14 21:00:00|6742.4|6740.6|6745.6|6742.6|6745.8|6743.2|6742.4|6740.2|150
1639515900000|2021-12-14 21:05:00|6745.5|6742.5|6745.5|6742.5|6745.9|6743.4|6744.3|6741.7|183
1639516200000|2021-12-14 21:10:00|6745.6|6742.6|6743.6|6741.8|6745.6|6742.6|6742.5|6740.2|174
1639516500000|2021-12-14 21:15:00|6743.5|6741.7|6744|6742.2|6745.4|6742.9|6743.5|6741.4|129
1639516800000|2021-12-14 21:20:00|6743.4|6741.6|6742.6|6740.8|6743.6|6741.8|6741.5|6739.7|147
1639517100000|2021-12-14 21:25:00|6742.5|6740.7|6743.6|6740.6|6744.9|6742.5|6742.4|6740.4|205
1639517400000|2021-12-14 21:30:00|6743.7|6740.7|6744.7|6741.7|6745.1|6742.5|6743.2|6740.6|158
1639517700000|2021-12-14 21:35:00|6744.6|6741.6|6744.3|6741.3|6744.7|6742.3|6743.8|6741|105
1639518000000|2021-12-14 21:40:00|6743.5|6741.7|6744.9|6741.9|6745.5|6742.8|6743.5|6741.2|135
1639518300000|2021-12-14 21:45:00|6744.8|6741.8|6743.5|6740.5|6745.6|6742.6|6743.4|6740.4|160
1639518600000|2021-12-14 21:50:00|6743.4|6740.4|6743.9|6740.9|6744.3|6741.3|6743.1|6740.1|161
1639518900000|2021-12-14 21:55:00|6743.8|6740.8|6752.6|6739.6|6757.4|6744.4|6743.1|6738.4|213
1639519200000|2021-12-14 22:00:00|6760.2|6747.2|6746.8|6737.2|6765.4|6752.4|6746|6735.3|114
1639519500000|2021-12-14 22:05:00|6748.4|6737.5|6748.9|6735.9|6750.4|6740.5|6746.8|6735.4|235
1639519800000|2021-12-14 22:10:00|6748.8|6735.8|6747|6735.7|6750|6737.9|6746.3|6735.2|250
1639520100000|2021-12-14 22:15:00|6746.9|6735.9|6742.4|6736.7|6748.2|6739.1|6742.4|6735.2|229
1639520400000|2021-12-14 22:20:00|6742.5|6736.6|6742.9|6737.1|6748.5|6738.6|6740.4|6734.8|389
1639520700000|2021-12-14 22:25:00|6743|6736.9|6745|6737.9|6745.5|6739.1|6742.4|6736.9|222
1639521000000|2021-12-14 22:30:00|6745.4|6738.1|6742.6|6737.4|6745.4|6738.7|6741.6|6736.1|306
1639521300000|2021-12-14 22:35:00|6742.3|6737.3|6742.7|6737.7|6744|6737.8|6741.5|6736.4|169
1639521600000|2021-12-14 22:40:00|6742.8|6737.5|6743.6|6739.6|6745.2|6740|6741.3|6736.2|363
1639521900000|2021-12-14 22:45:00|6743.9|6739.5|6744.5|6739.8|6745.5|6740.2|6743.1|6738.7|488
1639522200000|2021-12-14 22:50:00|6744.4|6739.7|6740.9|6736.6|6745.5|6740.1|6740.6|6736.1|408
1639522500000|2021-12-14 22:55:00|6740.8|6736.8|6738|6734.6|6741.6|6736.8|6737.6|6734.1|276
1639522800000|2021-12-14 23:00:00|6738.1|6734.8|6740|6737|6740.7|6737.7|6737.8|6734.5|301
1639523100000|2021-12-14 23:05:00|6739.9|6736.9|6739.2|6736.2|6740|6737|6738.5|6735.5|128
1639523400000|2021-12-14 23:10:00|6739.3|6736.3|6740.3|6737.3|6741|6738|6739|6736|90
1639523700000|2021-12-14 23:15:00|6740.4|6737.4|6739.9|6736.9|6741.5|6738.5|6739.5|6736.5|101
1639524000000|2021-12-14 23:20:00|6740|6737|6739.8|6736.8|6740.2|6737.4|6739.1|6736.6|113
1639524300000|2021-12-14 23:25:00|6739.9|6736.9|6739.3|6736.3|6739.9|6737.4|6738.4|6736|88
1639524600000|2021-12-14 23:30:00|6739.6|6736.6|6741.2|6739.4|6742|6739.5|6739|6736.4|115
1639524900000|2021-12-14 23:35:00|6741.1|6739.3|6740.9|6737.9|6742.1|6739.7|6740.7|6737.9|103
1639525200000|2021-12-14 23:40:00|6740.8|6737.8|6741|6738|6741.1|6739|6740|6737.7|57
1639525500000|2021-12-14 23:45:00|6740.4|6738.6|6740.5|6737.5|6741.3|6738.8|6739.7|6737.3|84
1639525800000|2021-12-14 23:50:00|6740.4|6737.4|6740.1|6738.3|6740.9|6738.5|6739.6|6737.2|82
1639526100000|2021-12-14 23:55:00|6740|6738.2|6736.4|6733.4|6740.5|6738.3|6734.2|6731.6|189
1639526400000|2021-12-15 00:00:00|6736.5|6733.5|6738.7|6736.9|6738.7|6736.9|6735.7|6733.4|234
1639526700000|2021-12-15 00:05:00|6738.8|6737|6738.5|6736.7|6739.6|6737.8|6736.4|6733.9|251
1639527000000|2021-12-15 00:10:00|6738.4|6736.6|6738.6|6736.8|6740|6738|6738.4|6736.3|222
1639527300000|2021-12-15 00:15:00|6738.5|6736.7|6738.2|6736.4|6739.5|6737.4|6737.1|6735.3|142
1639527600000|2021-12-15 00:20:00|6738.1|6736.3|6738.1|6736.3|6739|6736.6|6737.4|6734.9|126
1639527900000|2021-12-15 00:25:00|6738.2|6736.4|6740.2|6738.4|6740.7|6738.6|6738.1|6736|208
1639528200000|2021-12-15 00:30:00|6740|6738.2|6741.2|6739.4|6741.4|6739.4|6740|6738.2|142
1639528500000|2021-12-15 00:35:00|6741.1|6739.3|6743.3|6741.5|6743.9|6742.1|6741|6739.2|228
1639528800000|2021-12-15 00:40:00|6743.2|6741.4|6743.8|6740.8|6744.4|6742|6742.9|6740.4|185
1639529100000|2021-12-15 00:45:00|6743.4|6741.6|6742.8|6741|6744.5|6742.1|6742.8|6740.4|200
1639529400000|2021-12-15 00:50:00|6743.4|6740.4|6738.5|6735.5|6743.4|6741.1|6736.9|6734.9|250
1639529700000|2021-12-15 00:55:00|6738.4|6735.4|6738.5|6736.7|6739.8|6737.7|6736.8|6734.5|284
1639530000000|2021-12-15 01:00:00|6739|6737.2|6740.4|6737.4|6740.9|6738.7|6738.3|6735.8|284
1639530300000|2021-12-15 01:05:00|6740.5|6737.5|6738.3|6736.5|6740.5|6738.1|6738.2|6736|265
1639530600000|2021-12-15 01:10:00|6738.4|6736.6|6738.8|6737|6740.3|6738|6738|6736.2|228
1639530900000|2021-12-15 01:15:00|6738.7|6736.9|6736.4|6734.6|6739.3|6737.5|6735.4|6733.3|294
1639531200000|2021-12-15 01:20:00|6736.3|6734.5|6737.3|6735.5|6739.9|6737.5|6736.3|6734.4|314
1639531500000|2021-12-15 01:25:00|6737.2|6735.4|6736.5|6733.5|6737.9|6735.8|6735.3|6733.1|310
1639531800000|2021-12-15 01:30:00|6736.7|6733.7|6735.2|6733.4|6737.3|6735|6735.1|6733|306
1639532100000|2021-12-15 01:35:00|6735.3|6733.5|6734.4|6732.6|6735.3|6733.5|6733.1|6731.2|264
1639532400000|2021-12-15 01:40:00|6734.5|6732.7|6737.8|6736|6738.3|6736|6734.5|6732.7|296
1639532700000|2021-12-15 01:45:00|6737.9|6736.1|6737.6|6735.8|6738.9|6736.6|6736.8|6734.7|300
1639533000000|2021-12-15 01:50:00|6737.7|6735.9|6739.1|6737.3|6739.2|6737.4|6737.3|6735|239
1639533300000|2021-12-15 01:55:00|6739.2|6737.4|6740.9|6737.9|6741|6739|6739.1|6736.8|259
1639533600000|2021-12-15 02:00:00|6740.8|6737.8|6738.8|6737|6740.9|6738.4|6738.4|6735.9|280
1639533900000|2021-12-15 02:05:00|6738.7|6736.9|6737|6734|6739.7|6737.5|6736|6733.9|231
1639534200000|2021-12-15 02:10:00|6736.4|6734.6|6738.9|6735.9|6738.9|6736.7|6735.9|6733.4|199
1639534500000|2021-12-15 02:15:00|6738.3|6736.5|6737.9|6736.1|6739.9|6737.5|6737.1|6735.3|208
1639534800000|2021-12-15 02:20:00|6737.8|6736|6738.6|6736.8|6739.5|6737.2|6737.4|6735.1|224
1639535100000|2021-12-15 02:25:00|6738.7|6736.9|6738.4|6736.6|6738.9|6736.9|6736.3|6734.5|215
1639535400000|2021-12-15 02:30:00|6738.3|6736.5|6738.4|6736.6|6739.3|6737.4|6736.6|6734.4|312
1639535700000|2021-12-15 02:35:00|6738.3|6736.5|6740.9|6739.1|6740.9|6739.1|6738.2|6736.4|219
1639536000000|2021-12-15 02:40:00|6741|6739.2|6734.5|6732.7|6741|6739.2|6734|6731.7|196
1639536300000|2021-12-15 02:45:00|6734.6|6732.8|6734.8|6733|6736.5|6734.4|6734.3|6731.9|148
1639536600000|2021-12-15 02:50:00|6734.6|6732.8|6734.8|6733|6735.9|6733.7|6734.6|6732.5|138
1639536900000|2021-12-15 02:55:00|6734.7|6732.9|6734.3|6732.5|6735.5|6733.6|6734.1|6732.3|114
1639537200000|2021-12-15 03:00:00|6734.4|6732.6|6734|6732.2|6735.4|6733.3|6733.7|6731.9|125
1639537500000|2021-12-15 03:05:00|6733.9|6732.1|6735.3|6733.5|6735.6|6733.8|6733.9|6731.6|152
1639537800000|2021-12-15 03:10:00|6735.1|6733.3|6734.7|6732.9|6736|6734.2|6734.5|6732.5|183
1639538100000|2021-12-15 03:15:00|6734.5|6732.7|6729|6727.2|6734.7|6732.7|6728.8|6726.3|202
1639538400000|2021-12-15 03:20:00|6729.1|6727.3|6728.8|6727|6729.6|6727.8|6728.8|6727|138
1639538700000|2021-12-15 03:25:00|6728.7|6726.9|6728.9|6727.1|6730.1|6728|6727.6|6725.8|185
1639539000000|2021-12-15 03:30:00|6729|6727.2|6730.2|6728.4|6730.6|6728.8|6728.9|6727.1|118
1639539300000|2021-12-15 03:35:00|6730.3|6728.5|6731.1|6729.3|6731.3|6729.5|6730.2|6728.4|107
1639539600000|2021-12-15 03:40:00|6731.2|6729.4|6731.3|6729.5|6732.7|6730.5|6731.1|6729.2|108
1639539900000|2021-12-15 03:45:00|6731.4|6729.6|6729.8|6728|6731.6|6729.8|6729.3|6727.5|145
1639540200000|2021-12-15 03:50:00|6729.7|6727.9|6732.4|6730.6|6732.7|6730.9|6729.4|6727.6|176
1639540500000|2021-12-15 03:55:00|6732.3|6730.5|6733|6731.2|6733.9|6731.7|6732|6730|157
1639540800000|2021-12-15 04:00:00|6733.1|6731.3|6733.7|6731.9|6734.6|6732.4|6733.1|6730.7|176
1639541100000|2021-12-15 04:05:00|6733.8|6732|6733.6|6731.8|6734.5|6732.3|6732.9|6731|137
1639541400000|2021-12-15 04:10:00|6733.5|6731.7|6734.5|6732.7|6735.8|6734|6733.2|6731.4|176
1639541700000|2021-12-15 04:15:00|6734.6|6732.8|6734.1|6732.3|6734.7|6732.9|6733.2|6731.1|130
1639542000000|2021-12-15 04:20:00|6734|6732.2|6732.5|6730.7|6734.2|6732.3|6732.4|6730.2|125
1639542300000|2021-12-15 04:25:00|6732.6|6730.8|6732.2|6730.4|6733.6|6731.7|6732.2|6730.1|131
1639542600000|2021-12-15 04:30:00|6732.5|6730.7|6734.3|6732.5|6734.4|6732.6|6731.9|6730.1|187
1639542900000|2021-12-15 04:35:00|6734.2|6732.4|6734.7|6732.9|6735.6|6733.5|6734|6731.9|111
1639543200000|2021-12-15 04:40:00|6735|6733.2|6736.3|6734.5|6736.4|6734.6|6734.9|6733.1|85
1639543500000|2021-12-15 04:45:00|6736.2|6734.4|6735.6|6733.8|6736.5|6734.5|6735|6733|143
1639543800000|2021-12-15 04:50:00|6735.5|6733.7|6736|6734.2|6736.6|6734.6|6735.4|6733.1|158
1639544100000|2021-12-15 04:55:00|6736.1|6734.3|6736.4|6734.6|6737.8|6735.7|6735.9|6733.5|135
1639544400000|2021-12-15 05:00:00|6736.3|6734.5|6736.6|6734.8|6737.4|6735.1|6736|6734.2|130
1639544700000|2021-12-15 05:05:00|6736.5|6734.7|6737.2|6735.4|6738.7|6736.9|6736.4|6734.6|162
1639545000000|2021-12-15 05:10:00|6737.1|6735.3|6737.3|6735.5|6738|6735.9|6736.5|6734.6|132
1639545300000|2021-12-15 05:15:00|6737.2|6735.4|6739|6737.2|6740.5|6738.4|6737.2|6735|192
1639545600000|2021-12-15 05:20:00|6739.1|6737.3|6739.1|6737.3|6740.2|6737.9|6738.4|6736.5|158
1639545900000|2021-12-15 05:25:00|6739.2|6737.4|6740.3|6738.5|6740.8|6738.6|6738.5|6736.2|195
1639546200000|2021-12-15 05:30:00|6740.2|6738.4|6741.9|6740.1|6742.7|6740.5|6739.5|6737.6|220
1639546500000|2021-12-15 05:35:00|6741.8|6740|6741.2|6739.4|6742.3|6740.1|6740.9|6738.5|148
1639546800000|2021-12-15 05:40:00|6741.3|6739.5|6740.8|6739|6742.2|6739.9|6740.7|6738.4|158
1639547100000|2021-12-15 05:45:00|6740.7|6738.9|6742.7|6739.7|6742.8|6740.5|6740.7|6738.7|173
1639547400000|2021-12-15 05:50:00|6742.6|6739.6|6742.2|6740.4|6743.1|6741|6741.5|6739.4|138
1639547700000|2021-12-15 05:55:00|6742.1|6740.3|6742.6|6739.6|6742.7|6740.9|6741.1|6739|159
1639548000000|2021-12-15 06:00:00|6742.7|6739.7|6743.6|6740.6|6743.6|6741.5|6739.5|6737.2|251
1639548300000|2021-12-15 06:05:00|6743.5|6740.5|6743.7|6740.7|6743.8|6741.9|6742.6|6740.4|157
1639548600000|2021-12-15 06:10:00|6743.6|6740.6|6742|6740.2|6743.7|6741.1|6741.7|6739.5|168
1639548900000|2021-12-15 06:15:00|6742.1|6740.3|6742.2|6740.4|6743.1|6741.1|6741.7|6739.5|110
1639549200000|2021-12-15 06:20:00|6742.3|6740.5|6740.8|6739|6742.6|6740.5|6740.7|6738.4|138
1639549500000|2021-12-15 06:25:00|6740.9|6739.1|6739.9|6738.1|6741.5|6739.1|6739.2|6736.9|150
1639549800000|2021-12-15 06:30:00|6740|6738.2|6738.7|6736.9|6740.9|6739|6738.6|6736.8|137
1639550100000|2021-12-15 06:35:00|6738.6|6736.8|6739.8|6738|6739.9|6738.1|6738.3|6735.9|176
1639550400000|2021-12-15 06:40:00|6739.7|6737.9|6740.2|6738.4|6741.7|6739.5|6739.7|6737.3|175
1639550700000|2021-12-15 06:45:00|6740.3|6738.5|6739.5|6737.7|6741.1|6739.2|6739.4|6737.6|139
1639551000000|2021-12-15 06:50:00|6739.4|6737.6|6740.2|6738.4|6740.8|6738.6|6738.9|6737|181
1639551300000|2021-12-15 06:55:00|6740.1|6738.3|6742.6|6739.6|6742.8|6740.4|6740|6737.5|288
1639551600000|2021-12-15 07:00:00|6742.5|6739.5|6739.9|6738.1|6744.1|6741.7|6739.2|6737.1|311
1639551900000|2021-12-15 07:05:00|6740|6738.2|6742.2|6739.2|6743.2|6740.9|6740|6737.7|320
1639552200000|2021-12-15 07:10:00|6741.6|6739.8|6741.5|6739.7|6742.2|6740.1|6739.5|6737.4|256
1639552500000|2021-12-15 07:15:00|6741.6|6739.8|6741.5|6739.7|6743.1|6740.8|6741.3|6739.5|165
1639552800000|2021-12-15 07:20:00|6741.4|6739.6|6741.8|6740|6742.4|6740.6|6741.1|6739.3|172
1639553100000|2021-12-15 07:25:00|6741.7|6739.9|6742|6740.2|6742.6|6740.5|6741.3|6739.4|263
1639553400000|2021-12-15 07:30:00|6741.9|6740.1|6743.9|6742.1|6745|6742.8|6741.6|6739.8|224
1639553700000|2021-12-15 07:35:00|6743.8|6742|6745|6743.2|6747.5|6745.4|6743.7|6741.9|273
1639554000000|2021-12-15 07:40:00|6745.1|6743.3|6745.3|6743.5|6746.6|6744.5|6744.5|6742.3|206
1639554300000|2021-12-15 07:45:00|6745.1|6743.3|6743.9|6742.1|6745.3|6743.5|6743|6740.6|260
1639554600000|2021-12-15 07:50:00|6743.8|6742|6745.1|6742.1|6746.1|6743.8|6743.2|6740.9|247
1639554900000|2021-12-15 07:55:00|6745.2|6742.2|6743.7|6741.9|6745.9|6744.1|6743.7|6741.9|251
1639555200000|2021-12-15 08:00:00|6743.8|6742|6749.1|6747.3|6750.5|6748.1|6743.8|6742|452
1639555500000|2021-12-15 08:05:00|6749.2|6747.4|6749.5|6746.5|6750.6|6748.1|6748.6|6746.4|377
1639555800000|2021-12-15 08:10:00|6749.6|6746.6|6748.6|6746.8|6749.7|6747.6|6747.7|6745.4|319
1639556100000|2021-12-15 08:15:00|6748.5|6746.7|6753.6|6750.6|6753.7|6751.5|6747.7|6745.5|297
1639556400000|2021-12-15 08:20:00|6752.9|6751.1|6754.5|6751.5|6755.3|6753|6752.6|6750.4|249
1639556700000|2021-12-15 08:25:00|6754.4|6751.4|6752.6|6750.8|6754.9|6752.5|6752.1|6749.8|317
1639557000000|2021-12-15 08:30:00|6752.7|6750.9|6753.9|6752.1|6755.1|6752.7|6752.5|6750.4|280
1639557300000|2021-12-15 08:35:00|6754|6752.2|6754.2|6752.4|6755.1|6753.1|6753.9|6752|229
1639557600000|2021-12-15 08:40:00|6754.1|6752.3|6757.6|6755.8|6758.4|6756|6754.1|6752.3|229
1639557900000|2021-12-15 08:45:00|6757.5|6755.7|6755.9|6754.1|6758.1|6755.9|6755.1|6752.8|344
1639558200000|2021-12-15 08:50:00|6755.8|6754|6757.6|6755.8|6758.5|6756.3|6754.7|6752.9|308
1639558500000|2021-12-15 08:55:00|6757.5|6755.7|6756.2|6754.4|6758.9|6756.5|6755.5|6753.5|335
1639558800000|2021-12-15 09:00:00|6756.3|6754.5|6758.2|6756.4|6759|6756.9|6755.9|6753.4|282
1639559100000|2021-12-15 09:05:00|6758.1|6756.3|6756.9|6755.1|6759.7|6757.4|6756.5|6754.7|296
1639559400000|2021-12-15 09:10:00|6756.8|6755|6760.2|6758.4|6760.2|6758.4|6756.1|6753.9|354
1639559700000|2021-12-15 09:15:00|6760.1|6758.3|6756.1|6753.1|6761.7|6759.5|6756.1|6753.1|453
1639560000000|2021-12-15 09:20:00|6755.9|6752.9|6749.6|6747.8|6756.3|6753.9|6749.4|6747.3|362
1639560300000|2021-12-15 09:25:00|6749.5|6747.7|6747.6|6744.6|6749.9|6747.9|6745.3|6743.1|351
1639560600000|2021-12-15 09:30:00|6747.7|6744.7|6744.7|6742.9|6748.1|6746|6744.6|6742.4|398
1639560900000|2021-12-15 09:35:00|6744.6|6742.8|6747|6745.2|6748.8|6746.4|6744.6|6742.3|352
1639561200000|2021-12-15 09:40:00|6747.1|6745.3|6747.7|6744.7|6748.7|6746.4|6746.5|6743.9|276
1639561500000|2021-12-15 09:45:00|6747.6|6744.6|6745.7|6743.9|6747.6|6745.2|6745.5|6743.2|241
1639561800000|2021-12-15 09:50:00|6745.8|6744|6744.9|6743.1|6748.3|6746.1|6744.8|6743|210
1639562100000|2021-12-15 09:55:00|6744.8|6743|6747.1|6745.3|6748.2|6745.8|6744.5|6742.2|302
1639562400000|2021-12-15 10:00:00|6747|6745.2|6748.3|6745.3|6748.8|6746.5|6744.1|6741.8|260
1639562700000|2021-12-15 10:05:00|6748.4|6745.4|6747.8|6744.8|6749.1|6746.8|6746.8|6744.2|266
1639563000000|2021-12-15 10:10:00|6747.7|6744.7|6748.1|6746.3|6749.4|6746.8|6746.6|6744.3|264
1639563300000|2021-12-15 10:15:00|6748.2|6746.4|6748.5|6746.7|6750.3|6747.9|6747.8|6745.6|233
1639563600000|2021-12-15 10:20:00|6748.4|6746.6|6748.1|6746.3|6749.3|6746.9|6746.2|6743.8|260
1639563900000|2021-12-15 10:25:00|6747.9|6746.1|6749.2|6746.2|6749.9|6747.4|6747.5|6745.2|155
1639564200000|2021-12-15 10:30:00|6749.3|6746.3|6748.8|6745.8|6749.3|6746.9|6746.7|6744.5|210
1639564500000|2021-12-15 10:35:00|6748.6|6745.6|6747.7|6744.7|6748.7|6746.2|6746.7|6744.3|190
1639564800000|2021-12-15 10:40:00|6747.6|6744.6|6745.4|6743.6|6748.8|6746.3|6744.6|6742.1|225
1639565100000|2021-12-15 10:45:00|6745.3|6743.5|6746.8|6743.8|6746.8|6744.5|6745.1|6742.7|239
1639565400000|2021-12-15 10:50:00|6746.7|6743.7|6743.3|6741.5|6746.7|6744.3|6742.8|6741|171
1639565700000|2021-12-15 10:55:00|6743.4|6741.6|6742.4|6740.6|6743.4|6741.6|6741.1|6739.3|194
1639566000000|2021-12-15 11:00:00|6742.5|6740.7|6737.7|6735.9|6742.5|6740.7|6737.7|6735.9|189
1639566300000|2021-12-15 11:05:00|6737.8|6736|6737.6|6734.6|6739.8|6737.4|6736.7|6734.3|245
1639566600000|2021-12-15 11:10:00|6737.7|6734.7|6738|6735|6738.2|6735.8|6736.4|6734.3|266
1639566900000|2021-12-15 11:15:00|6738.1|6735.1|6735.9|6734.1|6738.3|6735.9|6735.6|6733.3|239
1639567200000|2021-12-15 11:20:00|6735.8|6734|6734.3|6732.5|6736.5|6734.1|6732.6|6730.8|279
1639567500000|2021-12-15 11:25:00|6734.2|6732.4|6734.8|6733|6735.9|6733.6|6733.6|6731.3|246
1639567800000|2021-12-15 11:30:00|6734.7|6732.9|6734|6732.2|6735.5|6733.1|6733.3|6731.3|290
1639568100000|2021-12-15 11:35:00|6734.1|6732.3|6736.4|6734.6|6737.2|6734.9|6733.8|6731.4|255
1639568400000|2021-12-15 11:40:00|6736.5|6734.7|6737.2|6735.4|6737.7|6735.5|6735.9|6733.5|240
1639568700000|2021-12-15 11:45:00|6737.1|6735.3|6738.5|6736.7|6738.7|6736.8|6735.5|6733.2|262
1639569000000|2021-12-15 11:50:00|6738.4|6736.6|6739.2|6736.2|6739.6|6737.1|6737.9|6735.5|170
1639569300000|2021-12-15 11:55:00|6739.1|6736.1|6741.8|6738.8|6743.2|6740.8|6738.5|6736.1|268
1639569600000|2021-12-15 12:00:00|6741.7|6738.7|6743.1|6741.3|6743.8|6741.4|6740.4|6738.1|299
1639569900000|2021-12-15 12:05:00|6743|6741.2|6742.2|6740.4|6743.9|6741.8|6741.7|6739.4|377
1639570200000|2021-12-15 12:10:00|6742.1|6740.3|6741.7|6739.9|6743|6740.5|6741.1|6738.7|315
1639570500000|2021-12-15 12:15:00|6741.8|6740|6741.5|6739.7|6743.5|6741.3|6741.1|6739|335
1639570800000|2021-12-15 12:20:00|6741.6|6739.8|6742.1|6740.3|6743.1|6741|6740.9|6738.6|320
1639571100000|2021-12-15 12:25:00|6742.2|6740.4|6744.6|6742.8|6745.5|6743.2|6742|6739.9|308
1639571400000|2021-12-15 12:30:00|6744.5|6742.7|6744.3|6742.5|6746|6744.2|6744.1|6741.9|286
1639571700000|2021-12-15 12:35:00|6744.4|6742.6|6744.6|6742.8|6745.2|6743.4|6743.7|6741.9|203
1639572000000|2021-12-15 12:40:00|6744.7|6742.9|6747.9|6746.1|6748|6746.2|6744.6|6742.8|260
1639572300000|2021-12-15 12:45:00|6747.8|6746|6746|6744.2|6748|6746|6745.2|6743.4|327
1639572600000|2021-12-15 12:50:00|6745.9|6744.1|6746.3|6744.5|6747.2|6745.4|6745.6|6743.4|319
1639572900000|2021-12-15 12:55:00|6746.1|6744.3|6749.1|6747.3|6749.1|6747.3|6746.1|6744|394
1639573200000|2021-12-15 13:00:00|6749.2|6747.4|6747.2|6745.4|6751.1|6749.2|6746.8|6744.4|384
1639573500000|2021-12-15 13:05:00|6747.1|6745.3|6747.1|6745.3|6747.8|6746|6745|6742.9|418
1639573800000|2021-12-15 13:10:00|6747|6745.2|6749.7|6746.7|6750.2|6748.4|6747|6745.2|322
1639574100000|2021-12-15 13:15:00|6749|6747.2|6748.9|6747.1|6749.5|6747.7|6747.9|6746|279
1639574400000|2021-12-15 13:20:00|6748.6|6746.8|6749.9|6748.1|6751.6|6749.2|6748.2|6746.4|360
1639574700000|2021-12-15 13:25:00|6749.8|6748|6755.2|6747.4|6759.7|6750.4|6749|6743.3|404
1639575000000|2021-12-15 13:30:00|6757.3|6744.5|6750.1|6748.3|6758.4|6752.3|6750.1|6742.2|603
1639575300000|2021-12-15 13:35:00|6749.8|6748|6749.8|6748|6753|6750.8|6749.3|6746.9|581
1639575600000|2021-12-15 13:40:00|6749.9|6748.1|6748|6746.2|6751.3|6749|6747|6745.1|470
1639575900000|2021-12-15 13:45:00|6747.9|6746.1|6751.6|6749.8|6752|6750|6747.6|6745.3|478
1639576200000|2021-12-15 13:50:00|6751.9|6750.1|6750|6748.2|6753|6750.9|6749.1|6747.3|407
1639576500000|2021-12-15 13:55:00|6750.6|6747.6|6753.5|6751.7|6754.6|6752.6|6749.8|6747.6|447
1639576800000|2021-12-15 14:00:00|6753.3|6751.5|6750.1|6748.3|6753.5|6751.6|6749.1|6746.8|512
1639577100000|2021-12-15 14:05:00|6750|6748.2|6749.9|6748.1|6752.5|6750.2|6748.4|6746|422
1639577400000|2021-12-15 14:10:00|6750.1|6748.3|6751.3|6749.5|6752.1|6749.9|6749.7|6747.4|369
1639577700000|2021-12-15 14:15:00|6751.9|6748.9|6749.7|6747.9|6753|6750.7|6748.8|6746.4|412
1639578000000|2021-12-15 14:20:00|6749.5|6747.7|6750.4|6748.6|6750.8|6748.8|6748.2|6746|302
1639578300000|2021-12-15 14:25:00|6750.3|6748.5|6748.2|6746.4|6750.3|6748.5|6747.1|6745|405
1639578600000|2021-12-15 14:30:00|6748.1|6746.3|6743.8|6742|6748.3|6746.5|6742.5|6740.7|542
1639578900000|2021-12-15 14:35:00|6743.7|6741.9|6740.2|6738.4|6745.9|6743.6|6739.4|6737.1|532
1639579200000|2021-12-15 14:40:00|6740.3|6738.5|6739.5|6737.7|6740.9|6738.7|6738.2|6736.1|540
1639579500000|2021-12-15 14:45:00|6739.4|6737.6|6733.7|6731.9|6740.1|6738.2|6733.5|6731.2|498
1639579800000|2021-12-15 14:50:00|6733.8|6732|6735.3|6733.5|6736.8|6734.5|6733.1|6730.5|539
1639580100000|2021-12-15 14:55:00|6735.2|6733.4|6732.1|6730.3|6736.8|6734.4|6731.5|6729.1|520
1639580400000|2021-12-15 15:00:00|6732.7|6729.7|6732.2|6730.4|6734.8|6732.4|6730.7|6728.3|542
1639580700000|2021-12-15 15:05:00|6732.3|6730.5|6730.3|6728.5|6732.3|6730.5|6729.1|6726.6|443
1639581000000|2021-12-15 15:10:00|6731|6728|6730.8|6729|6732.5|6730|6729.4|6727.1|565
1639581300000|2021-12-15 15:15:00|6731.5|6728.5|6730.1|6728.3|6732.6|6730|6729.6|6726.9|492
1639581600000|2021-12-15 15:20:00|6730.7|6727.7|6730.3|6727.3|6732.5|6729.9|6729.5|6727.2|496
1639581900000|2021-12-15 15:25:00|6730.4|6727.4|6731.3|6728.3|6731.6|6729.1|6729.1|6726.8|407
1639582200000|2021-12-15 15:30:00|6731.4|6728.4|6732.3|6729.3|6732.3|6730|6729|6726.7|443
1639582500000|2021-12-15 15:35:00|6732.2|6729.2|6730.5|6727.5|6733|6731|6729.3|6727|386
1639582800000|2021-12-15 15:40:00|6730.2|6727.2|6732.6|6730.8|6734.6|6732|6729.6|6727.2|471
1639583100000|2021-12-15 15:45:00|6732.7|6730.9|6731.2|6729.4|6733.5|6731.1|6730.6|6728.3|403
1639583400000|2021-12-15 15:50:00|6731.3|6729.5|6730|6727|6731.8|6729.6|6728.6|6726.5|430
1639583700000|2021-12-15 15:55:00|6729.9|6726.9|6733.6|6730.6|6734.2|6732.1|6728|6726.1|476
1639584000000|2021-12-15 16:00:00|6732.9|6731.1|6734.5|6731.5|6735.9|6733.6|6731.3|6729.5|475
1639584300000|2021-12-15 16:05:00|6733.7|6731.9|6735.8|6732.8|6736|6733.1|6732.7|6730.6|337
1639584600000|2021-12-15 16:10:00|6736.1|6733.1|6735|6732|6736.2|6733.6|6733.7|6731.6|368
1639584900000|2021-12-15 16:15:00|6734.9|6731.9|6733.3|6731.5|6735.4|6733|6733.1|6730.9|328
1639585200000|2021-12-15 16:20:00|6733.1|6731.3|6736.2|6734.4|6736.8|6735|6733.1|6730.7|318
1639585500000|2021-12-15 16:25:00|6736.3|6734.5|6735.1|6733.3|6738.3|6736.5|6734.8|6732.6|303
1639585800000|2021-12-15 16:30:00|6735.2|6733.4|6731.8|6730|6735.6|6733.5|6731.7|6729.6|333
1639586100000|2021-12-15 16:35:00|6732|6730.2|6729.8|6728|6732.2|6730.2|6729.2|6727.4|307
1639586400000|2021-12-15 16:40:00|6729.9|6728.1|6731.3|6729.5|6731.5|6729.7|6729.3|6727.5|302
1639586700000|2021-12-15 16:45:00|6731.4|6729.6|6733.6|6731.8|6733.6|6731.8|6731.4|6729.6|307
1639587000000|2021-12-15 16:50:00|6733.5|6731.7|6733.1|6731.3|6733.9|6732.1|6731.1|6729.3|289
1639587300000|2021-12-15 16:55:00|6733.2|6731.4|6733.6|6731.8|6733.7|6731.9|6730.9|6728.7|298
1639587600000|2021-12-15 17:00:00|6733.5|6731.7|6735.8|6734|6736.3|6734.5|6733.5|6731.7|339
1639587900000|2021-12-15 17:05:00|6735.9|6734.1|6733.6|6731.8|6736.7|6734.9|6733.6|6731.8|282
1639588200000|2021-12-15 17:10:00|6733.7|6731.9|6735.4|6733.6|6735.9|6734.1|6733.6|6731.8|308
1639588500000|2021-12-15 17:15:00|6735.3|6733.5|6733.4|6731.6|6736.2|6734|6733.3|6731.3|289
1639588800000|2021-12-15 17:20:00|6733.5|6731.7|6734.2|6732.4|6735.9|6734|6733.5|6731.6|259
1639589100000|2021-12-15 17:25:00|6734.4|6732.6|6738.3|6736.5|6739.2|6737.1|6734.2|6732.4|283
1639589400000|2021-12-15 17:30:00|6738.1|6736.3|6738.8|6737|6739.2|6737.4|6737.6|6735.6|346
1639589700000|2021-12-15 17:35:00|6738.9|6737.1|6737.2|6735.4|6739.4|6737.6|6737.1|6735.3|259
1639590000000|2021-12-15 17:40:00|6737.3|6735.5|6737.2|6735.4|6737.8|6736|6736.5|6734.7|216
1639590300000|2021-12-15 17:45:00|6737.3|6735.5|6736.7|6734.9|6737.3|6735.5|6736.1|6734.3|275
1639590600000|2021-12-15 17:50:00|6736.6|6734.8|6739.2|6737.4|6739.3|6737.5|6736.2|6734.4|271
1639590900000|2021-12-15 17:55:00|6739.3|6737.5|6736.1|6733.1|6739.4|6737.6|6735.5|6733.1|325
1639591200000|2021-12-15 18:00:00|6736.2|6733.2|6736.3|6734.5|6748.7|6737.9|6736.1|6730.1|394
1639591500000|2021-12-15 18:05:00|6736.2|6734.4|6737.7|6735.9|6738.3|6736.5|6736.2|6734.4|223
1639591800000|2021-12-15 18:10:00|6737.6|6735.8|6738.1|6735.1|6738.5|6736.1|6736.4|6734|267
1639592100000|2021-12-15 18:15:00|6738.2|6735.2|6736.6|6734.8|6738.2|6735.7|6736.1|6734|255
1639592400000|2021-12-15 18:20:00|6736.5|6734.7|6736|6733|6737.1|6734.9|6735.1|6732.7|259
1639592700000|2021-12-15 18:25:00|6735.7|6733.9|6736.1|6734.3|6736.4|6734.4|6735.1|6732.8|228
1639593000000|2021-12-15 18:30:00|6736|6734.2|6735.7|6733.9|6737.5|6735.5|6735.6|6733.4|228
1639593300000|2021-12-15 18:35:00|6735.8|6734|6736.6|6733.6|6737|6734.6|6735.5|6733.3|184
1639593600000|2021-12-15 18:40:00|6736.7|6733.7|6734.6|6732.8|6737|6734.5|6734.6|6732.3|272
1639593900000|2021-12-15 18:45:00|6734.5|6732.7|6735.1|6733.3|6735.8|6733.4|6734.1|6731.9|181
1639594200000|2021-12-15 18:50:00|6735.9|6732.9|6735.5|6732.5|6736.9|6734.3|6735.2|6732.2|262
1639594500000|2021-12-15 18:55:00|6735.4|6732.4|6738.8|6734.6|6744|6735.2|6735.3|6730.1|361
1639594800000|2021-12-15 19:00:00|6738.2|6734.4|6727.3|6724.3|6738.2|6734.4|6703.1|6700.1|1089
1639595100000|2021-12-15 19:05:00|6727.1|6724.1|6732.7|6729.7|6734.2|6731.2|6722.5|6719.5|983
1639595400000|2021-12-15 19:10:00|6733|6730.6|6739|6736.6|6743.8|6740.8|6730|6727|905
1639595700000|2021-12-15 19:15:00|6739.2|6736|6730.3|6727.3|6741.7|6738.7|6729.4|6726.4|884
1639596000000|2021-12-15 19:20:00|6730.4|6727.4|6729.9|6726.9|6735.3|6732.3|6729.1|6726.3|868
1639596300000|2021-12-15 19:25:00|6729.8|6726.8|6728.8|6725.8|6731|6728|6722.9|6719.9|791
1639596600000|2021-12-15 19:30:00|6728.9|6725.9|6727.3|6724.3|6733.3|6730.3|6725.6|6722.6|770
1639596900000|2021-12-15 19:35:00|6727.4|6724.4|6740.8|6737.8|6740.8|6737.8|6726.8|6723.8|905
1639597200000|2021-12-15 19:40:00|6740.6|6737.6|6740|6737|6746.5|6743.5|6738.7|6735.7|894
1639597500000|2021-12-15 19:45:00|6740.1|6737.1|6746.3|6743.3|6747.1|6744.1|6739.2|6736.2|816
1639597800000|2021-12-15 19:50:00|6746.4|6743.4|6757.1|6754.1|6757.3|6754.3|6742.1|6739.1|880
1639598100000|2021-12-15 19:55:00|6756.8|6753.8|6756.5|6753.5|6760|6757|6751.2|6748.2|908
1639598400000|2021-12-15 20:00:00|6756.6|6753.6|6756.3|6753.3|6757.9|6754.9|6751.8|6748.8|828
1639598700000|2021-12-15 20:05:00|6756.1|6753.1|6768.5|6765.5|6771.1|6768.1|6756|6753|826
1639599000000|2021-12-15 20:10:00|6768.4|6765.4|6767.1|6765.3|6769.3|6766.3|6765.7|6762.7|693
1639599300000|2021-12-15 20:15:00|6767.6|6764.6|6769|6766|6772.1|6769.1|6766.6|6764.1|696
1639599600000|2021-12-15 20:20:00|6769.1|6766.1|6771.5|6768.5|6773.9|6771.2|6768.5|6765.9|643
1639599900000|2021-12-15 20:25:00|6771.4|6768.4|6775.9|6772.9|6776|6773.3|6770.9|6768.1|625
1639600200000|2021-12-15 20:30:00|6775.1|6773.3|6782.7|6779.7|6782.8|6780.6|6774.4|6772.1|596
1639600500000|2021-12-15 20:35:00|6782.5|6780.7|6778.8|6775.8|6784.4|6782.3|6777.9|6775.6|671
1639600800000|2021-12-15 20:40:00|6777.9|6776.1|6777|6774|6780.4|6778.1|6776.3|6773.7|580
1639601100000|2021-12-15 20:45:00|6776.9|6773.9|6774.6|6772.8|6778.5|6775.8|6772.6|6770.2|659
1639601400000|2021-12-15 20:50:00|6774.7|6772.9|6780.3|6777.3|6782.6|6779.6|6774.7|6772.7|644
1639601700000|2021-12-15 20:55:00|6780.4|6777.4|6783.6|6780.6|6784.8|6782.2|6780.4|6777.4|509
1639602000000|2021-12-15 21:00:00|6783.7|6780.7|6787.8|6784.8|6788.3|6785.9|6780.5|6778|505
1639602300000|2021-12-15 21:05:00|6787.9|6784.9|6784|6781|6789.7|6786.7|6783.5|6780.5|403
1639602600000|2021-12-15 21:10:00|6783.9|6780.9|6783.6|6780.6|6784.6|6782.2|6782.1|6779.8|294
1639602900000|2021-12-15 21:15:00|6783.7|6780.7|6784.2|6781.2|6784.2|6781.2|6783|6780.3|170
1639603200000|2021-12-15 21:20:00|6784.1|6781.1|6784.8|6781.8|6787.8|6785.3|6783.8|6781.1|240
1639603500000|2021-12-15 21:25:00|6784.7|6781.7|6784.2|6781.2|6785.2|6782.7|6783.9|6780.9|166
1639603800000|2021-12-15 21:30:00|6784.1|6781.1|6785.1|6782.1|6785.3|6782.3|6783.7|6781.1|137
1639604100000|2021-12-15 21:35:00|6785.2|6782.2|6784.9|6781.9|6785.9|6783.3|6784.3|6781.8|144
1639604400000|2021-12-15 21:40:00|6785.1|6782.1|6787.3|6776.1|6789.3|6782.1|6782.9|6771.3|268
1639604700000|2021-12-15 21:45:00|6785.6|6779.8|6786.1|6783.1|6788|6783.2|6784.3|6778.1|263
1639605000000|2021-12-15 21:50:00|6786|6783|6787|6784|6787.9|6784.9|6786|6783|168
1639605300000|2021-12-15 21:55:00|6787.1|6784.1|6792.2|6779.2|6794.7|6786|6786.6|6776.6|304
1639605600000|2021-12-15 22:00:00|6793.2|6780.2|6785.9|6780|6796.4|6783.4|6785.9|6775.6|113
1639605900000|2021-12-15 22:05:00|6787|6780.9|6787.3|6778.4|6790.6|6782.2|6785.4|6775.3|158
1639606200000|2021-12-15 22:10:00|6787.6|6779.6|6787.3|6778.3|6790.2|6782.8|6786.6|6776.4|187
1639606500000|2021-12-15 22:15:00|6788.6|6777.4|6785.5|6778.9|6788.7|6779.6|6785|6776.4|166
1639606800000|2021-12-15 22:20:00|6785.2|6778.8|6785.4|6779|6786.7|6779.6|6782.8|6776.1|386
1639607100000|2021-12-15 22:25:00|6785.5|6779.7|6785.1|6779|6785.9|6779.7|6783.2|6776.8|385
1639607400000|2021-12-15 22:30:00|6785.4|6779.1|6784.6|6777.6|6786.7|6780|6784.3|6776.7|605
1639607700000|2021-12-15 22:35:00|6784.8|6778.2|6786.7|6777.6|6787.3|6778.2|6783.3|6776.3|209
1639608000000|2021-12-15 22:40:00|6786.2|6777.7|6784.3|6777.9|6786.7|6778.6|6783.7|6776.9|260
1639608300000|2021-12-15 22:45:00|6784.1|6778.2|6784.3|6778.1|6785.4|6779|6783.4|6777|201
1639608600000|2021-12-15 22:50:00|6784.2|6778.3|6783.2|6776.9|6784.8|6778.7|6782.6|6776.2|210
1639608900000|2021-12-15 22:55:00|6783|6777.2|6783.4|6776.1|6784.8|6778.9|6781.9|6775.5|200
1639609200000|2021-12-15 23:00:00|6783.2|6776.2|6785.7|6782.1|6788.3|6782.8|6782.2|6776.2|851
1639609500000|2021-12-15 23:05:00|6786.3|6782.2|6790.1|6787.1|6790.4|6787.4|6785.8|6782|315
1639609800000|2021-12-15 23:10:00|6790.2|6787.2|6789.1|6786.1|6791.7|6788.7|6788.8|6785.5|290
1639610100000|2021-12-15 23:15:00|6788.5|6785.5|6789.3|6786.3|6789.7|6786.7|6787.4|6784.4|171
1639610400000|2021-12-15 23:20:00|6789.4|6786.4|6783.6|6780.6|6789.7|6786.7|6783.1|6780.5|203
1639610700000|2021-12-15 23:25:00|6783.7|6780.7|6784.3|6781.3|6784.4|6781.4|6782.7|6779.7|119
1639611000000|2021-12-15 23:30:00|6784.4|6781.4|6784.8|6781.8|6785.3|6782.3|6784.3|6781.3|135
1639611300000|2021-12-15 23:35:00|6784.7|6781.7|6780|6777|6784.8|6781.8|6780|6777|194
1639611600000|2021-12-15 23:40:00|6780.1|6777.1|6783.3|6780.3|6783.4|6780.6|6779.9|6776.9|114
1639611900000|2021-12-15 23:45:00|6783.4|6780.4|6783.2|6780.2|6784.4|6781.4|6782.4|6780|125
1639612200000|2021-12-15 23:50:00|6783.3|6780.3|6778.7|6776.9|6783.6|6780.9|6778.7|6776.3|151
1639612500000|2021-12-15 23:55:00|6779.3|6776.3|6778.9|6775.9|6779.9|6777.5|6777.5|6775|189
1639612800000|2021-12-16 00:00:00|6778.8|6775.8|6771.3|6769.5|6779.1|6776.8|6770.3|6768.2|379
1639613100000|2021-12-16 00:05:00|6771.2|6769.4|6772.8|6771|6775.5|6773.2|6771.2|6769.4|375
1639613400000|2021-12-16 00:10:00|6772.9|6771.1|6771.8|6770|6774.8|6772.7|6771.7|6769.8|344
1639613700000|2021-12-16 00:15:00|6772.5|6770.7|6772.7|6770.9|6774.4|6772.1|6771.1|6769.3|344
1639614000000|2021-12-16 00:20:00|6772.8|6771|6768.9|6765.9|6773.5|6771.7|6768.1|6765.9|268
1639614300000|2021-12-16 00:25:00|6768.8|6765.8|6765.2|6760.1|6769|6766.6|6763.1|6756.6|384
1639614600000|2021-12-16 00:30:00|6765.3|6760.4|6774.4|6771.4|6776.1|6773.4|6765.3|6760.3|504
1639614900000|2021-12-16 00:35:00|6774.5|6771.5|6774.3|6771.3|6777.1|6774.7|6774.2|6771.2|345
1639615200000|2021-12-16 00:40:00|6774|6772.2|6776.7|6774.9|6778.2|6775.6|6772|6769|505
1639615500000|2021-12-16 00:45:00|6776.8|6775|6778.2|6775.2|6780.1|6777.7|6776.4|6774.3|372
1639615800000|2021-12-16 00:50:00|6778.3|6775.3|6775.6|6772.6|6778.5|6776|6774.4|6772.1|290
1639616100000|2021-12-16 00:55:00|6775.4|6772.4|6775.9|6772.9|6777.4|6774.9|6774.7|6772.4|310
1639616400000|2021-12-16 01:00:00|6775.5|6773.7|6775.6|6772.6|6777.4|6775.1|6773.4|6771|404
1639616700000|2021-12-16 01:05:00|6775.5|6772.5|6772|6769|6775.7|6773|6771.4|6768.7|403
1639617000000|2021-12-16 01:10:00|6771.9|6768.9|6776.3|6773.3|6776.4|6773.4|6770.3|6767.7|360
1639617300000|2021-12-16 01:15:00|6776.4|6773.4|6774.3|6772.5|6776.8|6774.5|6774.3|6772|350
1639617600000|2021-12-16 01:20:00|6774.9|6771.9|6776.3|6774.5|6779.1|6776.4|6774.8|6771.8|385
1639617900000|2021-12-16 01:25:00|6777.1|6774.1|6775.2|6772.2|6777.2|6774.7|6774|6771.7|336
1639618200000|2021-12-16 01:30:00|6775.4|6772.4|6777.5|6775.7|6778.7|6776.9|6774.8|6772.4|375
1639618500000|2021-12-16 01:35:00|6777.6|6775.8|6774.8|6773|6778.2|6775.8|6774.2|6772.1|312
1639618800000|2021-12-16 01:40:00|6775.5|6772.5|6776.7|6774.9|6777.3|6774.9|6774|6771.6|289
1639619100000|2021-12-16 01:45:00|6776.6|6774.8|6770.7|6768.9|6776.6|6774.8|6770.4|6768.5|378
1639619400000|2021-12-16 01:50:00|6770.8|6769|6765.4|6762.4|6771.8|6769.4|6763.4|6761.1|495
1639619700000|2021-12-16 01:55:00|6764.5|6762.7|6767.1|6764.1|6768.8|6766.6|6764.2|6761.8|401
1639620000000|2021-12-16 02:00:00|6767|6764|6765.5|6763.7|6768.3|6766.1|6765.2|6762.6|463
1639620300000|2021-12-16 02:05:00|6765.6|6763.8|6760.6|6758.8|6766|6764|6760.4|6758.6|319
1639620600000|2021-12-16 02:10:00|6759.9|6758.1|6764|6762.2|6764.6|6762.3|6759.7|6757.5|303
1639620900000|2021-12-16 02:15:00|6764.1|6762.3|6764.2|6762.4|6766.8|6765|6763.6|6761.4|374
1639621200000|2021-12-16 02:20:00|6764.1|6762.3|6763.1|6761.3|6765.5|6763|6762.5|6760.4|366
1639621500000|2021-12-16 02:25:00|6762.9|6761.1|6761.8|6760|6763.6|6761.4|6760.2|6758.1|241
1639621800000|2021-12-16 02:30:00|6761.9|6760.1|6758.9|6757.1|6761.9|6760.1|6758.9|6756.9|317
1639622100000|2021-12-16 02:35:00|6759|6757.2|6759.9|6756.9|6760.3|6758.1|6758.5|6756.7|279
1639622400000|2021-12-16 02:40:00|6759.3|6757.5|6761|6759.2|6761.5|6759.4|6758.2|6756|295
1639622700000|2021-12-16 02:45:00|6761.3|6759.5|6760.3|6758.5|6762.3|6760.5|6759.3|6757|281
1639623000000|2021-12-16 02:50:00|6760.2|6758.4|6760.4|6758.6|6761.9|6759.7|6759.1|6756.9|211
1639623300000|2021-12-16 02:55:00|6760.3|6758.5|6761.5|6759.7|6761.7|6759.9|6759.3|6757.5|316
1639623600000|2021-12-16 03:00:00|6761.4|6759.6|6763.1|6761.3|6763.7|6761.4|6760.1|6757.7|381
1639623900000|2021-12-16 03:05:00|6762.9|6761.1|6763.6|6761.8|6764.2|6761.9|6762.4|6759.9|392
1639624200000|2021-12-16 03:10:00|6763.5|6761.7|6763.1|6761.3|6764.8|6762.5|6763|6760.7|297
1639624500000|2021-12-16 03:15:00|6763|6761.2|6763.4|6761.6|6763.9|6761.8|6762.3|6760|253
1639624800000|2021-12-16 03:20:00|6763.3|6761.5|6762.4|6760.6|6764.5|6762.7|6762.2|6759.9|273
1639625100000|2021-12-16 03:25:00|6762.5|6760.7|6763|6761.2|6763.7|6761.4|6761.9|6759.7|276
1639625400000|2021-12-16 03:30:00|6763.1|6761.3|6765.2|6763.4|6765.3|6763.5|6763|6761|286
1639625700000|2021-12-16 03:35:00|6765.1|6763.3|6765.5|6763.7|6766.8|6764.7|6764.6|6762.4|276
1639626000000|2021-12-16 03:40:00|6765.6|6763.8|6766.7|6763.7|6766.8|6764.4|6765.1|6762.8|176
1639626300000|2021-12-16 03:45:00|6766.6|6763.6|6766.1|6764.3|6766.6|6764.4|6765.1|6762.9|177
1639626600000|2021-12-16 03:50:00|6766.2|6764.4|6766.2|6764.4|6766.6|6764.6|6765.2|6762.9|123
1639626900000|2021-12-16 03:55:00|6766.1|6764.3|6765.8|6764|6767.9|6766.1|6764.8|6763|211
1639627200000|2021-12-16 04:00:00|6765.9|6764.1|6766.4|6764.6|6768.3|6766.5|6765.3|6763.1|198
1639627500000|2021-12-16 04:05:00|6766.3|6764.5|6766|6763|6766.8|6765|6764.9|6762.9|193
1639627800000|2021-12-16 04:10:00|6765.3|6763.5|6764.4|6762.6|6766|6763.6|6764|6761.8|143
1639628100000|2021-12-16 04:15:00|6764.5|6762.7|6765|6763.2|6765.7|6763.5|6763.6|6761.2|163
1639628400000|2021-12-16 04:20:00|6764.9|6763.1|6766.1|6764.3|6766.8|6764.6|6764.9|6762.9|193
1639628700000|2021-12-16 04:25:00|6766|6764.2|6765.7|6763.9|6766.6|6764.6|6765.1|6762.8|197
1639629000000|2021-12-16 04:30:00|6765.8|6764|6767|6765.2|6767.2|6765.4|6765.7|6763.9|171
1639629300000|2021-12-16 04:35:00|6767.1|6765.3|6769|6766|6769.1|6766.8|6767|6765.2|189
1639629600000|2021-12-16 04:40:00|6768.4|6766.6|6767.6|6765.8|6769.1|6767.2|6767.3|6765.5|323
1639629900000|2021-12-16 04:45:00|6767.7|6765.9|6767.9|6766.1|6768.6|6766.3|6766.5|6764.5|252
1639630200000|2021-12-16 04:50:00|6768|6766.2|6766.1|6764.3|6768.6|6766.3|6765.1|6762.8|197
1639630500000|2021-12-16 04:55:00|6766.2|6764.4|6767.7|6765.9|6768.6|6766.6|6766.1|6763.8|294
1639630800000|2021-12-16 05:00:00|6767.8|6766|6766.1|6764.3|6768.9|6766.6|6766|6764|325
1639631100000|2021-12-16 05:05:00|6766.2|6764.4|6763.7|6761.9|6766.6|6764.4|6763.6|6761.4|316
1639631400000|2021-12-16 05:10:00|6763.8|6762|6765.1|6763.3|6766.2|6763.7|6763.5|6760.9|243
1639631700000|2021-12-16 05:15:00|6765.3|6763.5|6764.1|6761.1|6765.7|6763.6|6763|6760.6|235
1639632000000|2021-12-16 05:20:00|6764|6761|6762.3|6760.5|6765|6763|6762.1|6760.3|221
1639632300000|2021-12-16 05:25:00|6762.2|6760.4|6762.3|6760.5|6763.1|6761.2|6761.7|6759.6|206
1639632600000|2021-12-16 05:30:00|6762.4|6760.6|6760.9|6759.1|6764|6762|6760.8|6759|247
1639632900000|2021-12-16 05:35:00|6760.8|6759|6762.4|6759.4|6762.4|6760.1|6759.8|6758|202
1639633200000|2021-12-16 05:40:00|6762.5|6759.5|6763.9|6760.9|6764|6761.7|6761.4|6759.5|174
1639633500000|2021-12-16 05:45:00|6763.4|6761.6|6765.1|6762.1|6765.5|6763.2|6762.7|6760.3|202
1639633800000|2021-12-16 05:50:00|6765.2|6762.2|6763.9|6762.1|6765.6|6763.3|6763.7|6761.7|207
1639634100000|2021-12-16 05:55:00|6764|6762.2|6763.5|6761.7|6764.5|6762.4|6762.4|6760.5|253
1639634400000|2021-12-16 06:00:00|6763.6|6761.8|6762.1|6760.3|6764.3|6762.5|6762.1|6760.1|220
1639634700000|2021-12-16 06:05:00|6762.2|6760.4|6761|6759.2|6763|6761.2|6760.9|6759.1|203
1639635000000|2021-12-16 06:10:00|6761.1|6759.3|6765.1|6763.3|6765.1|6763.3|6761|6759.2|158
1639635300000|2021-12-16 06:15:00|6765|6763.2|6769.6|6766.6|6770.3|6767.3|6764.7|6762.9|260
1639635600000|2021-12-16 06:20:00|6769.7|6766.7|6772.3|6770.5|6772.4|6770.6|6769.2|6766.6|184
1639635900000|2021-12-16 06:25:00|6772.4|6770.6|6775.1|6773.3|6775.9|6773.5|6771.5|6769.7|229
1639636200000|2021-12-16 06:30:00|6775.2|6773.4|6775.3|6772.3|6776.2|6773.8|6774.2|6771.9|220
1639636500000|2021-12-16 06:35:00|6775.4|6772.4|6775.2|6772.2|6775.7|6773.3|6773.9|6771.9|211
1639636800000|2021-12-16 06:40:00|6775.3|6772.3|6774.7|6772.9|6776.4|6774.3|6774|6772.2|232
1639637100000|2021-12-16 06:45:00|6774.6|6772.8|6777.1|6775.3|6778|6776.2|6774.3|6772.5|201
1639637400000|2021-12-16 06:50:00|6777.3|6775.5|6779.8|6778|6780.8|6778.3|6777.2|6775.4|214
1639637700000|2021-12-16 06:55:00|6779.7|6777.9|6780.2|6777.2|6780.4|6778.2|6778.8|6776.5|226
1639638000000|2021-12-16 07:00:00|6780.1|6777.1|6782.2|6779.2|6782.5|6780|6777.3|6775.2|349
1639638300000|2021-12-16 07:05:00|6782.1|6779.1|6783|6781.2|6784|6781.4|6780.8|6779|399
1639638600000|2021-12-16 07:10:00|6782.9|6781.1|6786.5|6784.7|6786.6|6784.8|6782.4|6779.9|435
1639638900000|2021-12-16 07:15:00|6786.7|6784.9|6786.3|6784.5|6790.9|6789.1|6786.2|6784.4|384
1639639200000|2021-12-16 07:20:00|6786.2|6784.4|6788.1|6785.1|6789.3|6786.9|6786|6783.5|413
1639639500000|2021-12-16 07:25:00|6787.3|6785.5|6791.3|6789.5|6793.5|6791.1|6786.6|6784.2|388
1639639800000|2021-12-16 07:30:00|6791.4|6789.6|6791.2|6789.4|6792.2|6790|6789.8|6787.5|340
1639640100000|2021-12-16 07:35:00|6791.1|6789.3|6793.2|6790.2|6793.8|6792|6789.6|6787.4|323
1639640400000|2021-12-16 07:40:00|6793.1|6790.1|6795.8|6794|6796.4|6794.1|6791.6|6789.2|369
1639640700000|2021-12-16 07:45:00|6795.7|6793.9|6794.5|6792.7|6796.3|6794|6793.3|6790.6|382
1639641000000|2021-12-16 07:50:00|6794.4|6792.6|6799.2|6796.2|6799.5|6797.2|6792.4|6789.8|461
1639641300000|2021-12-16 07:55:00|6799.1|6796.1|6799.1|6796.1|6801.2|6799|6796.9|6794.6|366
1639641600000|2021-12-16 08:00:00|6798.5|6796.7|6798.9|6795.9|6800.7|6798.2|6797.1|6794.5|447
1639641900000|2021-12-16 08:05:00|6798.8|6795.8|6799|6797.2|6803.2|6800.9|6798.2|6795.7|418
1639642200000|2021-12-16 08:10:00|6798.9|6797.1|6798.5|6796.7|6800.3|6798.5|6797|6794.8|405
1639642500000|2021-12-16 08:15:00|6799.1|6796.1|6797.4|6795.6|6801.2|6799|6797.4|6794.9|510
1639642800000|2021-12-16 08:20:00|6797.5|6795.7|6800.1|6798.3|6802.3|6800|6797.5|6795.1|550
1639643100000|2021-12-16 08:25:00|6800.2|6798.4|6804|6801|6805.2|6802.7|6799.5|6797|478
1639643400000|2021-12-16 08:30:00|6803.7|6800.7|6805.8|6804|6809.4|6807.1|6803.7|6800.7|527
1639643700000|2021-12-16 08:35:00|6805.7|6803.9|6805.3|6803.5|6808.1|6805.6|6804.5|6802.4|469
1639644000000|2021-12-16 08:40:00|6805.4|6803.6|6804.2|6802.4|6806.1|6803.8|6802.9|6800.6|459
1639644300000|2021-12-16 08:45:00|6804|6802.2|6805.5|6803.7|6807|6805|6804|6801.9|481
1639644600000|2021-12-16 08:50:00|6805.4|6803.6|6809|6806|6809.6|6807.2|6804.6|6802.4|448
1639644900000|2021-12-16 08:55:00|6809.1|6806.1|6812.8|6809.8|6815.4|6812.9|6808.5|6805.9|462
1639645200000|2021-12-16 09:00:00|6812.3|6810.5|6811.1|6808.1|6813.8|6811.6|6809.7|6807.2|442
1639645500000|2021-12-16 09:05:00|6811|6808|6808.5|6806.7|6811.5|6809.3|6808.1|6805.4|441
1639645800000|2021-12-16 09:10:00|6808.6|6806.8|6809.4|6806.4|6810.5|6808.1|6805.9|6803.3|429
1639646100000|2021-12-16 09:15:00|6809.3|6806.3|6811.2|6809.4|6811.8|6809.5|6807.1|6804.6|432
1639646400000|2021-12-16 09:20:00|6811.3|6809.5|6809.9|6808.1|6811.6|6809.5|6809|6806.9|380
1639646700000|2021-12-16 09:25:00|6809.6|6807.8|6812.7|6809.7|6814.6|6812.2|6809.6|6807.8|347
1639647000000|2021-12-16 09:30:00|6811.6|6809.8|6815|6812|6815.6|6813.4|6811.5|6809.2|359
1639647300000|2021-12-16 09:35:00|6814.2|6812.4|6810.6|6807.6|6815.4|6813.5|6809.4|6807|338
1639647600000|2021-12-16 09:40:00|6810.8|6807.8|6817.5|6814.5|6818.3|6816.5|6808.8|6806.3|379
1639647900000|2021-12-16 09:45:00|6816.8|6815|6818.5|6816.7|6819.7|6817.5|6816.4|6814|328
1639648200000|2021-12-16 09:50:00|6818.4|6816.6|6819.1|6816.1|6819.2|6817.3|6817.3|6815|302
1639648500000|2021-12-16 09:55:00|6819|6816|6818.6|6816.8|6822.7|6820.3|6818.3|6816|374
1639648800000|2021-12-16 10:00:00|6818.7|6816.9|6815.7|6813.9|6820.2|6817.7|6815.3|6812.9|417
1639649100000|2021-12-16 10:05:00|6815.8|6814|6816.5|6814.7|6816.6|6814.8|6814|6812|375
1639649400000|2021-12-16 10:10:00|6816.4|6814.6|6814.3|6812.5|6818.3|6815.8|6813.6|6811.1|350
1639649700000|2021-12-16 10:15:00|6814.4|6812.6|6818.1|6815.1|6818.3|6815.8|6814.1|6811.6|271
1639650000000|2021-12-16 10:20:00|6818.2|6815.2|6816.9|6815.1|6819.6|6817.1|6816.2|6814|344
1639650300000|2021-12-16 10:25:00|6817|6815.2|6816.6|6814.8|6818.3|6816.1|6814.7|6812.7|362
1639650600000|2021-12-16 10:30:00|6816.7|6814.9|6816.7|6814.9|6817.7|6815.8|6814.6|6812.3|358
1639650900000|2021-12-16 10:35:00|6816.5|6814.7|6816.5|6814.7|6817.8|6815.8|6814.9|6813|311
1639651200000|2021-12-16 10:40:00|6816.4|6814.6|6818.1|6816.3|6818.5|6816.5|6813.4|6811.1|293
1639651500000|2021-12-16 10:45:00|6818.3|6816.5|6815.8|6814|6818.6|6816.5|6815.6|6813.3|308
1639651800000|2021-12-16 10:50:00|6815.9|6814.1|6814.7|6812.9|6816.6|6814.3|6813.8|6811.6|306
1639652100000|2021-12-16 10:55:00|6814.6|6812.8|6815.9|6814.1|6817|6815.2|6814.2|6811.8|322
1639652400000|2021-12-16 11:00:00|6816.3|6813.3|6816.5|6814.7|6817.7|6815.6|6814.9|6812.6|260
1639652700000|2021-12-16 11:05:00|6816.6|6814.8|6814.8|6813|6816.6|6814.8|6814.4|6812.2|302
1639653000000|2021-12-16 11:10:00|6814.7|6812.9|6814.9|6813.1|6815.7|6813.8|6813.6|6811.8|271
1639653300000|2021-12-16 11:15:00|6814.7|6812.9|6813.9|6812.1|6815.7|6813.9|6813.3|6811.3|315
1639653600000|2021-12-16 11:20:00|6813.8|6812|6815.4|6812.4|6815.5|6813.1|6812.8|6810.3|330
1639653900000|2021-12-16 11:25:00|6814.8|6813|6814.7|6812.9|6816|6813.8|6814|6811.8|328
1639654200000|2021-12-16 11:30:00|6814.8|6813|6815.7|6813.9|6815.8|6814|6813.2|6810.9|319
1639654500000|2021-12-16 11:35:00|6815.6|6813.8|6814.1|6811.1|6815.7|6813.9|6813|6810.7|287
1639654800000|2021-12-16 11:40:00|6814|6811|6816.1|6813.1|6816.1|6813.8|6811.7|6809.9|276
1639655100000|2021-12-16 11:45:00|6815.7|6813.9|6819.3|6817.5|6820.1|6817.9|6815.7|6813.5|346
1639655400000|2021-12-16 11:50:00|6819.1|6817.3|6821.4|6819.6|6822.6|6820.4|6819.1|6817.2|304
1639655700000|2021-12-16 11:55:00|6821|6819.2|6820.1|6817.1|6822.4|6820|6818.9|6816.5|344
1639656000000|2021-12-16 12:00:00|6819.4|6816.4|6821.2|6818.2|6826.4|6823.4|6818.9|6815.9|829
1639656300000|2021-12-16 12:05:00|6821.1|6818.1|6822.5|6820.7|6824|6821.6|6819.6|6816.9|646
1639656600000|2021-12-16 12:10:00|6822.4|6820.6|6823.7|6821.9|6827.3|6825|6822.2|6819.9|518
1639656900000|2021-12-16 12:15:00|6823.6|6821.8|6823.2|6821.4|6824.5|6822.7|6821.7|6819.6|470
1639657200000|2021-12-16 12:20:00|6823.1|6821.3|6823.4|6821.6|6823.6|6821.7|6821|6818.5|363
1639657500000|2021-12-16 12:25:00|6823.3|6821.5|6823.6|6820.6|6824.2|6822|6822|6819.9|442
1639657800000|2021-12-16 12:30:00|6823.4|6821.6|6822.4|6820.6|6824.1|6821.7|6821.7|6819.5|411
1639658100000|2021-12-16 12:35:00|6822.5|6820.7|6821.5|6819.7|6824.5|6822.2|6821.3|6819.1|393
1639658400000|2021-12-16 12:40:00|6822.1|6819.1|6821.2|6818.2|6822.7|6820.5|6820.1|6817.8|335
1639658700000|2021-12-16 12:45:00|6821.1|6818.1|6828.6|6825.6|6828.6|6825.9|6820.8|6817.8|558
1639659000000|2021-12-16 12:50:00|6828.5|6825.5|6825.5|6822.5|6828.5|6825.8|6825|6822.4|516
1639659300000|2021-12-16 12:55:00|6824.9|6823.1|6824.1|6821.1|6828.3|6826|6822.2|6819.8|554
1639659600000|2021-12-16 13:00:00|6824.3|6821.3|6824.1|6822.3|6826.2|6823.8|6821.2|6819.1|516
1639659900000|2021-12-16 13:05:00|6823.8|6822|6822.1|6820.3|6825.1|6822.9|6820.9|6819.1|427
1639660200000|2021-12-16 13:10:00|6822.2|6820.4|6825.9|6824.1|6827.2|6824.8|6821.9|6819.6|482
1639660500000|2021-12-16 13:15:00|6826|6824.2|6826.7|6824.9|6828.4|6826.4|6824.6|6822.2|504
1639660800000|2021-12-16 13:20:00|6826.9|6825.1|6828.4|6826.6|6829.7|6827.7|6825.6|6823.2|476
1639661100000|2021-12-16 13:25:00|6828.3|6826.5|6827.9|6824.9|6830.4|6828.4|6826.1|6824|357
1639661400000|2021-12-16 13:30:00|6827.8|6824.8|6822.5|6820.7|6830.3|6827.8|6822.4|6820.6|518
1639661700000|2021-12-16 13:35:00|6822.6|6820.8|6825.2|6823.4|6827.2|6825|6822.4|6820.5|464
1639662000000|2021-12-16 13:40:00|6825.3|6823.5|6825.5|6823.7|6826.8|6824.8|6821.5|6819.4|499
1639662300000|2021-12-16 13:45:00|6825.4|6823.6|6829.9|6828.1|6830.1|6828.3|6823.8|6822|629
1639662600000|2021-12-16 13:50:00|6829.4|6827.6|6831.2|6829.4|6832.7|6830.9|6829.4|6827.6|489
1639662900000|2021-12-16 13:55:00|6831.1|6829.3|6832.2|6830.4|6835.4|6833|6830|6828|570
1639663200000|2021-12-16 14:00:00|6832.3|6830.5|6831.1|6829.3|6832.9|6831|6828.3|6825.4|637
1639663500000|2021-12-16 14:05:00|6831|6829.2|6829.3|6827.5|6833.9|6831.8|6829.1|6827.3|641
1639663800000|2021-12-16 14:10:00|6829.4|6827.6|6828.9|6825.9|6831.1|6828.9|6827|6824.7|561
1639664100000|2021-12-16 14:15:00|6828.7|6825.7|6823.9|6822.1|6828.7|6825.7|6821.6|6819.5|552
1639664400000|2021-12-16 14:20:00|6823.8|6822|6821.2|6819.4|6825|6823.2|6820.5|6818.1|437
1639664700000|2021-12-16 14:25:00|6821.8|6818.8|6822.8|6819.8|6823.5|6821.5|6821.1|6818.7|394
1639665000000|2021-12-16 14:30:00|6823.2|6820.2|6821.6|6818.6|6824.8|6822.1|6818.4|6816.1|591
1639665300000|2021-12-16 14:35:00|6821.7|6818.7|6817.2|6814.2|6824.3|6821.9|6816.4|6813.6|590
1639665600000|2021-12-16 14:40:00|6817.3|6814.3|6821.7|6810.5|6823.6|6815.7|6812.2|6807.8|573
1639665900000|2021-12-16 14:45:00|6820|6811.3|6816.2|6814.4|6820|6815.7|6812.5|6809.8|615
1639666200000|2021-12-16 14:50:00|6816.1|6814.3|6813.7|6811.9|6816.9|6814.8|6811.6|6809.3|570
1639666500000|2021-12-16 14:55:00|6813.8|6812|6812|6810.2|6814.6|6812.5|6810.6|6808.3|602
1639666800000|2021-12-16 15:00:00|6812.1|6810.3|6806.7|6804.9|6815.6|6813.1|6806.6|6804.8|642
1639667100000|2021-12-16 15:05:00|6807.2|6805.4|6802.1|6800.3|6808|6805.9|6801.5|6799.7|579
1639667400000|2021-12-16 15:10:00|6802|6800.2|6802.9|6801.1|6804.9|6803.1|6801.1|6798.9|545
1639667700000|2021-12-16 15:15:00|6802.5|6800.7|6808.2|6806.4|6809.7|6807.4|6802.5|6800.7|535
1639668000000|2021-12-16 15:20:00|6808.3|6806.5|6806|6803|6808.7|6806.5|6804.9|6802.9|537
1639668300000|2021-12-16 15:25:00|6805.4|6803.6|6809.7|6807.9|6812.1|6809.9|6805.4|6803.4|435
1639668600000|2021-12-16 15:30:00|6809.6|6807.8|6808.4|6806.6|6810.4|6808.6|6806.4|6804.6|430
1639668900000|2021-12-16 15:35:00|6808.2|6806.4|6807.2|6805.4|6810.2|6807.9|6807.1|6804.8|508
1639669200000|2021-12-16 15:40:00|6807|6805.2|6805.8|6804|6809.2|6807.4|6805|6803|439
1639669500000|2021-12-16 15:45:00|6805.9|6804.1|6805.3|6803.5|6807.6|6805.4|6804.9|6802.6|454
1639669800000|2021-12-16 15:50:00|6805.2|6803.4|6810|6808.2|6810|6808.2|6804.7|6802.7|497
1639670100000|2021-12-16 15:55:00|6810.1|6808.3|6812.1|6810.3|6813.4|6811|6807.8|6806|538
1639670400000|2021-12-16 16:00:00|6813|6810|6806.8|6805|6813|6811|6805.9|6804.1|441
1639670700000|2021-12-16 16:05:00|6806.9|6805.1|6809.6|6807.8|6810.6|6808.8|6806.9|6805.1|328
1639671000000|2021-12-16 16:10:00|6809.2|6807.4|6807.1|6805.3|6810.2|6808.3|6807.1|6805.3|358
1639671300000|2021-12-16 16:15:00|6807.2|6805.4|6807.9|6806.1|6809.1|6807.2|6807.1|6805.3|334
1639671600000|2021-12-16 16:20:00|6807.8|6806|6812.2|6810.4|6812.3|6810.5|6807.8|6806|350
1639671900000|2021-12-16 16:25:00|6812.3|6810.5|6811.5|6809.7|6813.3|6810.9|6810.6|6808.8|326
1639672200000|2021-12-16 16:30:00|6811.6|6809.8|6809.1|6807.3|6812.7|6810.8|6808.2|6806.3|348
1639672500000|2021-12-16 16:35:00|6809.2|6807.4|6810.3|6808.5|6810.7|6808.6|6806.6|6804.8|355
1639672800000|2021-12-16 16:40:00|6810.2|6808.4|6809.9|6808.1|6812.7|6810.6|6809.8|6807.4|325
1639673100000|2021-12-16 16:45:00|6810.5|6807.5|6808.8|6807|6811|6808.6|6807.5|6805.1|403
1639673400000|2021-12-16 16:50:00|6808.7|6806.9|6809.6|6807.8|6810.4|6808.4|6808.1|6805.9|344
1639673700000|2021-12-16 16:55:00|6809.7|6807.9|6810.7|6808.9|6811|6808.9|6808.5|6806.5|336
1639674000000|2021-12-16 17:00:00|6810.5|6808.7|6809.2|6807.4|6812.6|6810.4|6808.6|6806.1|327
1639674300000|2021-12-16 17:05:00|6809.1|6807.3|6804.2|6802.4|6809.5|6807.4|6804|6802.2|311
1639674600000|2021-12-16 17:10:00|6804|6802.2|6802.2|6800.4|6804.3|6802.5|6802|6800.2|240
1639674900000|2021-12-16 17:15:00|6802.1|6800.3|6800.9|6797.9|6803.3|6801.1|6797|6794.7|307
1639675200000|2021-12-16 17:20:00|6801|6798|6800.7|6797.7|6801.6|6799|6799.6|6796.7|261
1639675500000|2021-12-16 17:25:00|6800.4|6797.4|6801.6|6798.6|6801.6|6799.3|6798.5|6795.6|321
1639675800000|2021-12-16 17:30:00|6801.1|6799.3|6802|6799|6802|6799.8|6799.1|6796.8|327
1639676100000|2021-12-16 17:35:00|6801.7|6799.9|6799.6|6797.8|6802.1|6799.9|6798.7|6796.6|304
1639676400000|2021-12-16 17:40:00|6799.7|6797.9|6800.1|6798.3|6800.8|6798.6|6798.4|6796.1|269
1639676700000|2021-12-16 17:45:00|6800.2|6798.4|6800.7|6798.9|6801.8|6800|6799.2|6797.1|314
1639677000000|2021-12-16 17:50:00|6800.8|6799|6802.2|6800.4|6803.6|6801.5|6800.8|6799|276
1639677300000|2021-12-16 17:55:00|6802.1|6800.3|6800.9|6797.1|6802.4|6800.4|6800.8|6797.1|251
1639677600000|2021-12-16 18:00:00|6801|6796.6|6800.5|6798.7|6802.6|6799.9|6800.5|6796|264
1639677900000|2021-12-16 18:05:00|6800.4|6798.6|6801.8|6798.8|6801.8|6799.8|6799.5|6797.5|216
1639678200000|2021-12-16 18:10:00|6801.9|6798.9|6801|6799.2|6802.2|6799.8|6799.8|6798|211
1639678500000|2021-12-16 18:15:00|6800.9|6799.1|6801|6799.2|6801.8|6799.4|6799.4|6797|270
1639678800000|2021-12-16 18:20:00|6801.7|6798.7|6801.7|6799.9|6802.3|6799.9|6800.4|6797.8|217
1639679100000|2021-12-16 18:25:00|6801.8|6800|6799.9|6798.1|6803.1|6800.8|6799.5|6797.1|206
1639679400000|2021-12-16 18:30:00|6800.5|6797.5|6798.9|6797.1|6801.1|6798.8|6798.9|6796.6|225
1639679700000|2021-12-16 18:35:00|6799|6797.2|6798.5|6796.7|6799.6|6797.2|6796.9|6794.5|233
1639680000000|2021-12-16 18:40:00|6798.4|6796.6|6798.9|6795.9|6799.2|6796.8|6796.7|6794.3|279
1639680300000|2021-12-16 18:45:00|6798.8|6795.8|6800.6|6797.6|6800.7|6798.3|6797.2|6794.8|299
1639680600000|2021-12-16 18:50:00|6800.5|6797.5|6797.3|6794.3|6800.6|6798.2|6796.5|6794|240
1639680900000|2021-12-16 18:55:00|6797.2|6794.2|6797.1|6794.1|6798.8|6795.8|6796.3|6793.5|304
1639681200000|2021-12-16 19:00:00|6796.6|6794.8|6795.6|6792.6|6798.4|6796.2|6795|6792.4|296
1639681500000|2021-12-16 19:05:00|6795.7|6792.7|6792.6|6789.6|6796|6793.7|6791.9|6789.5|293
1639681800000|2021-12-16 19:10:00|6792.7|6789.7|6792.9|6789.9|6793.7|6791.6|6791|6788.8|292
1639682100000|2021-12-16 19:15:00|6792.8|6789.8|6790.4|6787.4|6793|6790.6|6788.9|6786.5|296
1639682400000|2021-12-16 19:20:00|6790.5|6787.5|6790.1|6788.3|6791.9|6789.4|6789.4|6787.1|379
1639682700000|2021-12-16 19:25:00|6790|6788.2|6790.9|6789.1|6791.7|6789.3|6789.9|6787.5|300
1639683000000|2021-12-16 19:30:00|6790.8|6789|6790.4|6788.6|6793|6790.7|6790.1|6787.8|325
1639683300000|2021-12-16 19:35:00|6790.5|6788.7|6792.1|6790.3|6792.6|6790.4|6790|6787.7|302
1639683600000|2021-12-16 19:40:00|6792.2|6790.4|6791.6|6789.8|6796.7|6794.4|6791.4|6789.3|357
1639683900000|2021-12-16 19:45:00|6792.3|6789.3|6788.9|6785.9|6792.3|6789.9|6786.8|6784.3|388
1639684200000|2021-12-16 19:50:00|6788.8|6785.8|6787.5|6784.5|6789.3|6786.9|6786.2|6783.8|421
1639684500000|2021-12-16 19:55:00|6787.4|6784.4|6786.7|6783.7|6789.7|6787.2|6786|6783.5|477
1639684800000|2021-12-16 20:00:00|6786.9|6783.9|6787.4|6785.6|6788.6|6786.3|6785|6782.8|490
1639685100000|2021-12-16 20:05:00|6787.3|6785.5|6785.4|6783.6|6788.9|6786.7|6785.1|6782.7|529
1639685400000|2021-12-16 20:10:00|6785.1|6783.3|6785|6782|6787.5|6785|6784.4|6781.7|446
1639685700000|2021-12-16 20:15:00|6784.9|6781.9|6784.1|6782.3|6785.9|6783.1|6783.3|6781|422
1639686000000|2021-12-16 20:20:00|6784.2|6782.4|6788.6|6785.6|6789|6786.2|6783.4|6781.1|527
1639686300000|2021-12-16 20:25:00|6788|6786.2|6790|6788.2|6790.5|6788.2|6787.4|6785|363
1639686600000|2021-12-16 20:30:00|6789.9|6788.1|6793.9|6790.9|6794.3|6791.8|6789.9|6788.1|385
1639686900000|2021-12-16 20:35:00|6793.2|6791.4|6793.9|6792.1|6794.8|6792.4|6792.7|6790.4|323
1639687200000|2021-12-16 20:40:00|6793.8|6792|6793|6790|6795.2|6792.2|6791.9|6789.5|380
1639687500000|2021-12-16 20:45:00|6793.2|6790.2|6793.2|6790.2|6795.6|6793|6792.4|6790.2|420
1639687800000|2021-12-16 20:50:00|6793.3|6790.3|6796.7|6793.7|6798.7|6796.1|6792.7|6790.3|541
1639688100000|2021-12-16 20:55:00|6796.6|6793.6|6796.3|6793.3|6798.9|6796.3|6795.8|6792.8|424
1639688400000|2021-12-16 21:00:00|6796.2|6793.2|6797.6|6794.6|6797.7|6795.2|6794.9|6791.9|283
1639688700000|2021-12-16 21:05:00|6797.8|6794.8|6799.4|6796.4|6799.6|6796.6|6797.7|6794.7|202
1639689000000|2021-12-16 21:10:00|6799.5|6796.5|6799.8|6796.8|6800.2|6797.2|6797.8|6794.8|215
1639689300000|2021-12-16 21:15:00|6799.7|6796.7|6801.5|6798.5|6801.6|6798.6|6798.8|6796.3|188
1639689600000|2021-12-16 21:20:00|6801.6|6798.6|6798.7|6795.7|6801.7|6798.7|6798|6795.3|170
1639689900000|2021-12-16 21:25:00|6798.2|6796.4|6798.9|6795.9|6800.3|6797.3|6798.1|6795.6|171
1639690200000|2021-12-16 21:30:00|6799|6796|6798.9|6795.9|6800.6|6797.6|6798.4|6795.6|140
1639690500000|2021-12-16 21:35:00|6799|6796|6800.4|6797.4|6800.4|6797.7|6798.6|6795.6|123
1639690800000|2021-12-16 21:40:00|6800.5|6797.5|6800.5|6797.5|6801|6798.4|6799.7|6796.7|143
1639691100000|2021-12-16 21:45:00|6800.6|6797.6|6803.3|6800.3|6803.6|6800.6|6800.5|6797.5|145
1639691400000|2021-12-16 21:50:00|6803.4|6800.4|6802.5|6799.5|6803.6|6800.6|6802.4|6799.4|114
1639691700000|2021-12-16 21:55:00|6802.6|6799.6|6804.7|6797.2|6814.7|6801.7|6802.2|6794.3|454
1639692000000|2021-12-16 22:00:00|6804.8|6795.1|6804.8|6795.2|6807.4|6797|6804.2|6793.7|56
1639692300000|2021-12-16 22:05:00|6805.8|6796.3|6804.6|6795.7|6805.8|6796.6|6803.7|6795.2|138
1639692600000|2021-12-16 22:10:00|6804.9|6795.3|6805.6|6795.8|6805.8|6798.4|6803.8|6795.2|171
1639692900000|2021-12-16 22:15:00|6805.3|6795.9|6802.8|6795.3|6806.1|6797.3|6802.3|6794.8|173
1639693200000|2021-12-16 22:20:00|6802.7|6796.1|6801.5|6794.9|6803.8|6796.7|6801.3|6794.5|183
1639693500000|2021-12-16 22:25:00|6801.7|6794.7|6801.6|6796|6802.1|6797.3|6800.2|6794.7|348
1639693800000|2021-12-16 22:30:00|6801.5|6796.3|6804.4|6799.1|6804.9|6799.2|6800.6|6795.6|408
1639694100000|2021-12-16 22:35:00|6804.6|6799.4|6804.6|6799|6805.2|6799.8|6803.4|6798.6|388
1639694400000|2021-12-16 22:40:00|6804.5|6799.7|6804.9|6798.8|6805.8|6800.7|6803.5|6798.3|323
1639694700000|2021-12-16 22:45:00|6804.4|6798.6|6803.6|6798|6805.5|6800.2|6801.1|6796.8|241
1639695000000|2021-12-16 22:50:00|6803.8|6797.6|6804.4|6799|6805.2|6799.7|6802.5|6797.5|220
1639695300000|2021-12-16 22:55:00|6804.3|6798.8|6802.3|6798.6|6804.3|6799.3|6801.5|6797.9|313
1639695600000|2021-12-16 23:00:00|6802.5|6798.5|6801|6797.5|6804.3|6800|6800.2|6797|563
1639695900000|2021-12-16 23:05:00|6801.1|6797.6|6800|6794.6|6805.4|6797.6|6797.5|6789.9|778
1639696200000|2021-12-16 23:10:00|6799.8|6794.7|6797.9|6794.2|6800.3|6795.9|6796.8|6793|399
1639696500000|2021-12-16 23:15:00|6797.7|6793.8|6795.9|6792.9|6798.6|6794.3|6795.4|6792.4|370
1639696800000|2021-12-16 23:20:00|6795.8|6792.8|6795.3|6792.3|6796.2|6793.2|6795.3|6792.3|194
1639697100000|2021-12-16 23:25:00|6795.4|6792.4|6794.8|6791.8|6795.4|6792.4|6794.3|6791.3|103
1639697400000|2021-12-16 23:30:00|6794.7|6791.7|6793.3|6790.3|6794.9|6792.3|6793.1|6790.1|128
1639697700000|2021-12-16 23:35:00|6793.2|6790.2|6794.5|6791.5|6794.8|6791.8|6792.4|6789.7|101
1639698000000|2021-12-16 23:40:00|6794.6|6791.6|6797.5|6794.5|6797.6|6794.6|6794.5|6791.5|120
1639698300000|2021-12-16 23:45:00|6797.4|6794.4|6798.3|6795.3|6799.2|6796.6|6796.3|6793.9|161
1639698600000|2021-12-16 23:50:00|6798.2|6795.2|6798.4|6795.4|6798.5|6796.1|6796.7|6793.7|102
1639698900000|2021-12-16 23:55:00|6798.5|6795.5|6797.1|6794.1|6799.2|6796.4|6796.6|6793.6|184
1639699200000|2021-12-17 00:00:00|6797.2|6794.2|6796|6794.2|6800.5|6798.2|6795.8|6793.8|244
1639699500000|2021-12-17 00:05:00|6795.9|6794.1|6798.9|6797.1|6799.3|6797.4|6795.9|6794.1|286
1639699800000|2021-12-17 00:10:00|6799|6797.2|6798.3|6795.3|6801.1|6799.2|6797.2|6795.3|287
1639700100000|2021-12-17 00:15:00|6797.8|6796|6797.1|6795.3|6799.6|6797.3|6795.8|6794|232
1639700400000|2021-12-17 00:20:00|6797|6795.2|6797.7|6795.9|6799.2|6796.9|6796.5|6794.7|192
1639700700000|2021-12-17 00:25:00|6797.8|6796|6797.4|6795.6|6798.7|6796.6|6795.7|6793.3|174
1639701000000|2021-12-17 00:30:00|6797.5|6795.7|6798.4|6795.4|6798.8|6796.8|6796.6|6793.9|166
1639701300000|2021-12-17 00:35:00|6798.3|6795.3|6798.3|6796.5|6799.5|6797.1|6797|6794.4|214
1639701600000|2021-12-17 00:40:00|6798.2|6796.4|6798.9|6795.9|6799.2|6796.7|6797.8|6795|181
1639701900000|2021-12-17 00:45:00|6798.8|6795.8|6799.8|6798|6800.3|6798.5|6798|6795.2|210
1639702200000|2021-12-17 00:50:00|6799.7|6797.9|6797.8|6794.8|6800.5|6798.7|6796.5|6794.5|259
1639702500000|2021-12-17 00:55:00|6797.9|6794.9|6798.3|6796.5|6799|6796.6|6797|6794.6|302
1639702800000|2021-12-17 01:00:00|6798.2|6796.4|6798.1|6796.3|6800.9|6798.8|6797.1|6795.3|346
1639703100000|2021-12-17 01:05:00|6797.8|6796|6795.4|6793.6|6798|6796.2|6794.8|6792.5|338
1639703400000|2021-12-17 01:10:00|6795.5|6793.7|6794|6792.2|6796.6|6794.3|6792.9|6791.1|268
1639703700000|2021-12-17 01:15:00|6794.1|6792.3|6792.9|6791.1|6796.4|6794.6|6792.6|6790.6|404
1639704000000|2021-12-17 01:20:00|6792.8|6791|6792.4|6790.6|6794|6791.9|6792.2|6790.4|275
1639704300000|2021-12-17 01:25:00|6792.3|6790.5|6789.8|6788|6792.4|6790.6|6789.5|6787.7|318
1639704600000|2021-12-17 01:30:00|6789.6|6787.8|6791.2|6788.2|6792.1|6790|6788.4|6786.6|335
1639704900000|2021-12-17 01:35:00|6791.3|6788.3|6790.2|6788.4|6791.5|6789.7|6788.8|6786.5|320
1639705200000|2021-12-17 01:40:00|6790.3|6788.5|6791.2|6789.4|6791.9|6789.7|6788.6|6786.7|333
1639705500000|2021-12-17 01:45:00|6791|6789.2|6791|6789.2|6792.1|6790|6790|6787.7|276
1639705800000|2021-12-17 01:50:00|6791.1|6789.3|6792.3|6790.5|6793.4|6791.3|6790.6|6788.1|306
1639706100000|2021-12-17 01:55:00|6792.2|6790.4|6791.2|6789.4|6794|6791.8|6791|6788.7|257
1639706400000|2021-12-17 02:00:00|6791.1|6789.3|6791.6|6789.8|6792.5|6790.1|6788.9|6786.7|320
1639706700000|2021-12-17 02:05:00|6792.2|6789.2|6791.6|6789.8|6794|6791.6|6791|6788.8|261
1639707000000|2021-12-17 02:10:00|6791.7|6789.9|6791.6|6789.8|6792.7|6790.5|6789.8|6788|218
1639707300000|2021-12-17 02:15:00|6791.7|6789.9|6788.6|6786.8|6792.2|6790.4|6788.5|6786.2|223
1639707600000|2021-12-17 02:20:00|6788.7|6786.9|6790.1|6788.3|6791.3|6789.3|6788.5|6786.7|296
1639707900000|2021-12-17 02:25:00|6789.6|6787.8|6787.9|6786.1|6789.8|6787.8|6786.8|6784.5|296
1639708200000|2021-12-17 02:30:00|6787.8|6786|6788.6|6786.8|6790.4|6788.2|6786.8|6784.4|265
1639708500000|2021-12-17 02:35:00|6788.7|6786.9|6786.9|6785.1|6789.8|6788|6785.7|6783.7|274
1639708800000|2021-12-17 02:40:00|6786.8|6785|6787|6785.2|6787.8|6786|6785.9|6783.7|253
1639709100000|2021-12-17 02:45:00|6787.2|6785.4|6785.8|6784|6787.3|6785.5|6784.8|6782.6|239
1639709400000|2021-12-17 02:50:00|6785.7|6783.9|6785.3|6783.5|6786.2|6784.2|6784.6|6782.6|246
1639709700000|2021-12-17 02:55:00|6785.4|6783.6|6788.6|6786.8|6789.4|6787.1|6785.3|6783.5|268
1639710000000|2021-12-17 03:00:00|6788.7|6786.9|6788.3|6786.5|6789.6|6787.3|6786.5|6784.7|259
1639710300000|2021-12-17 03:05:00|6788.4|6786.6|6786|6784.2|6788.5|6786.7|6785.8|6783.7|238
1639710600000|2021-12-17 03:10:00|6785.9|6784.1|6785.4|6783.6|6786|6784.2|6783.9|6781.7|272
1639710900000|2021-12-17 03:15:00|6785.3|6783.5|6786.1|6784.3|6786.5|6784.4|6783.5|6781.7|282
1639711200000|2021-12-17 03:20:00|6786|6784.2|6785.1|6783.3|6786.4|6784.3|6785|6783.1|235
1639711500000|2021-12-17 03:25:00|6785.2|6783.4|6785|6783.2|6785.6|6783.7|6783|6781.2|250
1639711800000|2021-12-17 03:30:00|6785.1|6783.3|6782|6780.2|6785.1|6783.3|6781.7|6779.5|253
1639712100000|2021-12-17 03:35:00|6782.4|6780.6|6782.2|6780.4|6783.1|6781.3|6780.9|6778.7|331
1639712400000|2021-12-17 03:40:00|6782.3|6780.5|6781|6779.2|6782.4|6780.6|6780|6777.7|249
1639712700000|2021-12-17 03:45:00|6780.9|6779.1|6780.1|6778.3|6782.2|6780.1|6779.8|6777.6|264
1639713000000|2021-12-17 03:50:00|6780|6778.2|6779.9|6778.1|6780.1|6778.3|6778.4|6776.6|198
1639713300000|2021-12-17 03:55:00|6780|6778.2|6776.9|6775.1|6780|6778.2|6776.7|6774.4|351
1639713600000|2021-12-17 04:00:00|6776.8|6775|6776.5|6773.5|6778.9|6776.6|6776|6773.5|339
1639713900000|2021-12-17 04:05:00|6776.6|6773.6|6777.1|6775.3|6778.3|6775.9|6775.5|6773.4|305
1639714200000|2021-12-17 04:10:00|6776.9|6775.1|6776.5|6773.5|6777.2|6775.4|6775.8|6773.5|238
1639714500000|2021-12-17 04:15:00|6775.9|6774.1|6776.5|6774.7|6778|6776.2|6775.9|6773.7|231
1639714800000|2021-12-17 04:20:00|6777.2|6774.2|6777.7|6775.9|6778.7|6776.3|6776.4|6774.2|196
1639715100000|2021-12-17 04:25:00|6777.8|6776|6778.2|6775.2|6778.8|6777|6777.3|6775.2|192
1639715400000|2021-12-17 04:30:00|6777.6|6775.8|6778|6776.2|6778.8|6777|6777.3|6775.5|162
1639715700000|2021-12-17 04:35:00|6777.9|6776.1|6778.8|6777|6778.8|6777|6777.6|6775.4|177
1639716000000|2021-12-17 04:40:00|6778.7|6776.9|6779.6|6776.6|6779.7|6777.5|6777.7|6775.9|172
1639716300000|2021-12-17 04:45:00|6779.7|6776.7|6778.6|6776.8|6779.7|6777.4|6778|6775.5|166
1639716600000|2021-12-17 04:50:00|6778.5|6776.7|6779|6777.2|6779.7|6777.7|6778.3|6776.5|157
1639716900000|2021-12-17 04:55:00|6779.1|6777.3|6781.7|6779.9|6781.8|6780|6779|6777.2|186
1639717200000|2021-12-17 05:00:00|6781.8|6780|6780.9|6779.1|6782.7|6780.9|6779.9|6778.1|223
1639717500000|2021-12-17 05:05:00|6781|6779.2|6780.4|6778.6|6781.6|6779.8|6780.1|6777.7|281
1639717800000|2021-12-17 05:10:00|6780.5|6778.7|6778|6776.2|6781.6|6779.3|6778|6776.2|277
1639718100000|2021-12-17 05:15:00|6778.1|6776.3|6777.9|6776.1|6779.8|6778|6777.3|6775.5|261
1639718400000|2021-12-17 05:20:00|6778|6776.2|6776.5|6774.7|6778.6|6776.2|6776.2|6774|233
1639718700000|2021-12-17 05:25:00|6776.4|6774.6|6778.4|6776.6|6779.3|6776.9|6776.3|6774|226
1639719000000|2021-12-17 05:30:00|6778.5|6776.7|6779.6|6777.8|6780.7|6778.5|6778.4|6776.1|287
1639719300000|2021-12-17 05:35:00|6779.7|6777.9|6780.7|6778.9|6781.8|6779.5|6779.7|6777.9|291
1639719600000|2021-12-17 05:40:00|6780.6|6778.8|6781.1|6779.3|6781.2|6779.4|6779.5|6777.2|254
1639719900000|2021-12-17 05:45:00|6781|6779.2|6779.3|6777.5|6781.6|6779.8|6778.8|6777|265
1639720200000|2021-12-17 05:50:00|6779.4|6777.6|6781.8|6778.8|6781.8|6779.8|6779.3|6777.2|273
1639720500000|2021-12-17 05:55:00|6781.7|6778.7|6782.3|6780.5|6783|6781.1|6781.4|6778.7|298
1639720800000|2021-12-17 06:00:00|6782.4|6780.6|6783.9|6780.9|6784.7|6782.4|6782.1|6779.7|365
1639721100000|2021-12-17 06:05:00|6784|6781|6784|6782.2|6785|6782.8|6782.8|6779.9|272
1639721400000|2021-12-17 06:10:00|6784.7|6781.7|6783.7|6780.7|6784.7|6782.7|6783|6780.5|233
1639721700000|2021-12-17 06:15:00|6783.8|6780.8|6784.4|6782.6|6784.9|6782.9|6783.2|6780.7|201
1639722000000|2021-12-17 06:20:00|6784.3|6782.5|6783.7|6781.9|6786.4|6784.6|6783|6780.7|215
1639722300000|2021-12-17 06:25:00|6783.6|6781.8|6783.1|6780.1|6784.7|6782.4|6781.9|6779.6|226
1639722600000|2021-12-17 06:30:00|6782.7|6780.9|6780.9|6779.1|6783.7|6781.2|6780.9|6778.7|262
1639722900000|2021-12-17 06:35:00|6781|6779.2|6779.8|6778|6781.8|6779.8|6779.6|6777.5|210
1639723200000|2021-12-17 06:40:00|6779.7|6777.9|6780.6|6778.8|6782.5|6780|6779.5|6777.7|248
1639723500000|2021-12-17 06:45:00|6780.5|6778.7|6779.7|6776.7|6781.3|6779|6778.9|6776.6|258
1639723800000|2021-12-17 06:50:00|6779.8|6776.8|6776.2|6774.4|6780.3|6777.9|6775.9|6773.6|325
1639724100000|2021-12-17 06:55:00|6776.3|6774.5|6777.4|6774.4|6778|6775.7|6775.6|6773.5|273
1639724400000|2021-12-17 07:00:00|6777.3|6774.3|6779.5|6777.7|6780.2|6778.4|6776.8|6774.2|385
1639724700000|2021-12-17 07:05:00|6779.6|6777.8|6778.2|6776.4|6780.3|6778|6777.8|6775.7|330
1639725000000|2021-12-17 07:10:00|6778.1|6776.3|6777.4|6775.6|6780.2|6777.9|6777|6775.2|379
1639725300000|2021-12-17 07:15:00|6777.5|6775.7|6779.1|6777.3|6779.1|6777.3|6776.3|6774.1|387
1639725600000|2021-12-17 07:20:00|6779|6777.2|6777|6775.2|6779.7|6777.5|6776.6|6774.3|293
1639725900000|2021-12-17 07:25:00|6776.9|6775.1|6777.1|6775.3|6778.1|6775.8|6775.7|6773.5|314
1639726200000|2021-12-17 07:30:00|6777.2|6775.4|6776.6|6774.8|6777.8|6776|6775.5|6773.2|323
1639726500000|2021-12-17 07:35:00|6776.8|6775|6774.8|6773|6777.2|6775.3|6774.6|6772.2|295
1639726800000|2021-12-17 07:40:00|6774.6|6772.8|6773.4|6771.6|6775.2|6773.1|6773.4|6771.1|306
1639727100000|2021-12-17 07:45:00|6773.5|6771.7|6775.6|6773.8|6776.4|6773.9|6773.5|6771.6|300
1639727400000|2021-12-17 07:50:00|6776.3|6773.3|6772.6|6770.8|6776.6|6774.3|6771.8|6769.6|313
1639727700000|2021-12-17 07:55:00|6772.5|6770.7|6772.5|6769.5|6774.2|6772.4|6771.9|6769.4|418
1639728000000|2021-12-17 08:00:00|6771.8|6770|6774.2|6771.2|6774.6|6772.1|6771.5|6769.1|488
1639728300000|2021-12-17 08:05:00|6773.8|6772|6772.5|6770.7|6775.2|6772.6|6772.5|6770.2|439
1639728600000|2021-12-17 08:10:00|6772.6|6770.8|6773|6771.2|6774|6771.5|6770.1|6767.8|390
1639728900000|2021-12-17 08:15:00|6773.1|6771.3|6779.3|6776.3|6779.6|6777.2|6772|6769.8|433
1639729200000|2021-12-17 08:20:00|6779.2|6776.2|6779.7|6776.7|6780.9|6778.1|6778.4|6775.7|436
1639729500000|2021-12-17 08:25:00|6779.6|6776.6|6781.3|6779.5|6781.6|6779.7|6777.3|6774.8|461
1639729800000|2021-12-17 08:30:00|6781.1|6779.3|6782.9|6779.9|6783.3|6780.3|6779.2|6776.7|465
1639730100000|2021-12-17 08:35:00|6783|6780|6780.4|6778.6|6783|6780.1|6779.5|6777.1|395
1639730400000|2021-12-17 08:40:00|6780.3|6778.5|6780.9|6779.1|6782.2|6779.8|6779.9|6777.7|303
1639730700000|2021-12-17 08:45:00|6781|6779.2|6779.8|6776.8|6781.5|6779.2|6778.2|6775.8|351
1639731000000|2021-12-17 08:50:00|6779.7|6776.7|6781.7|6778.7|6782.3|6779.8|6779.2|6776.6|322
1639731300000|2021-12-17 08:55:00|6781.6|6778.6|6782|6779|6782.2|6779.7|6779.8|6777.5|277
1639731600000|2021-12-17 09:00:00|6782.2|6779.2|6776.9|6775.1|6782.2|6779.6|6775.8|6773.4|377
1639731900000|2021-12-17 09:05:00|6776.8|6775|6778.3|6775.3|6778.8|6776.3|6774|6771.7|405
1639732200000|2021-12-17 09:10:00|6777.5|6775.7|6776.8|6773.8|6778.3|6775.8|6774.8|6772.4|398
1639732500000|2021-12-17 09:15:00|6776.9|6773.9|6778.9|6777.1|6779.9|6777.2|6774.9|6772.4|435
1639732800000|2021-12-17 09:20:00|6779.5|6776.5|6781.2|6778.2|6781.9|6779.6|6778.9|6776.4|358
1639733100000|2021-12-17 09:25:00|6781.3|6778.3|6779.5|6776.5|6781.4|6778.9|6778.9|6776.4|359
1639733400000|2021-12-17 09:30:00|6779.3|6776.3|6777.3|6774.3|6779.5|6777|6776.1|6773.6|440
1639733700000|2021-12-17 09:35:00|6777.4|6774.4|6774.6|6771.6|6777.4|6774.7|6772.8|6770.5|354
1639734000000|2021-12-17 09:40:00|6774.7|6771.7|6775.1|6773.3|6776.7|6774.2|6772.8|6770.5|376
1639734300000|2021-12-17 09:45:00|6775.2|6773.4|6776.7|6773.7|6777.6|6775.1|6774|6771.6|414
1639734600000|2021-12-17 09:50:00|6776.6|6773.6|6775.7|6773.9|6777.3|6774.8|6775.1|6772.7|455
1639734900000|2021-12-17 09:55:00|6776.3|6773.3|6774.7|6771.7|6776.3|6774|6772.4|6770|365
1639735200000|2021-12-17 10:00:00|6774.6|6771.6|6770.4|6768.6|6774.7|6771.7|6770.1|6767.9|339
1639735500000|2021-12-17 10:05:00|6770.3|6768.5|6768.3|6766.5|6771.9|6769.6|6767.4|6765.6|323
1639735800000|2021-12-17 10:10:00|6768.4|6766.6|6764.9|6763.1|6769.7|6767.4|6764.8|6762.7|283
1639736100000|2021-12-17 10:15:00|6764.8|6763|6767.9|6764.9|6768.8|6766.3|6764.1|6761.9|379
1639736400000|2021-12-17 10:20:00|6767.8|6764.8|6766.9|6765.1|6768.9|6766.4|6766.6|6764.2|348
1639736700000|2021-12-17 10:25:00|6766.6|6764.8|6765.8|6764|6767.9|6765.4|6765.1|6762.7|336
1639737000000|2021-12-17 10:30:00|6766.4|6763.4|6765.6|6763.8|6767.3|6764.8|6763.9|6761.5|369
1639737300000|2021-12-17 10:35:00|6765.5|6763.7|6765.8|6764|6766.7|6764.3|6764.6|6762.1|258
1639737600000|2021-12-17 10:40:00|6765.9|6764.1|6764.2|6761.2|6766.1|6764.2|6763|6760.8|330
1639737900000|2021-12-17 10:45:00|6764.3|6761.3|6762.4|6760.6|6765.8|6763.2|6762.2|6759.9|313
1639738200000|2021-12-17 10:50:00|6762.5|6760.7|6760.5|6758.7|6763.2|6760.8|6760.3|6757.9|368
1639738500000|2021-12-17 10:55:00|6761.1|6758.1|6760.5|6758.7|6761.6|6759.3|6759.2|6756.8|305
1639738800000|2021-12-17 11:00:00|6760.6|6758.8|6759.7|6757.9|6762.4|6760.6|6759.4|6756.9|340
1639739100000|2021-12-17 11:05:00|6759.8|6758|6759.2|6756.2|6761.4|6759|6758.4|6756|284
1639739400000|2021-12-17 11:10:00|6759|6757.2|6757.1|6754.1|6760.1|6757.8|6756.3|6754|345
1639739700000|2021-12-17 11:15:00|6757|6754|6757.9|6756.1|6758.6|6756.2|6756|6753.5|290
1639740000000|2021-12-17 11:20:00|6758|6756.2|6762.3|6760.5|6763|6760.7|6757.9|6755.6|364
1639740300000|2021-12-17 11:25:00|6762.4|6760.6|6762.3|6760.5|6764.2|6761.7|6761.7|6759.3|274
1639740600000|2021-12-17 11:30:00|6762.4|6760.6|6763.4|6761.6|6764.9|6762.5|6762.4|6760|362
1639740900000|2021-12-17 11:35:00|6763.3|6761.5|6764|6761|6764|6761.7|6762.3|6760|240
1639741200000|2021-12-17 11:40:00|6763.9|6760.9|6765.9|6764.1|6766.5|6764.2|6763.1|6760.9|301
1639741500000|2021-12-17 11:45:00|6766|6764.2|6762.8|6761|6766.9|6764.6|6762.7|6760.4|278
1639741800000|2021-12-17 11:50:00|6762.7|6760.9|6764.5|6761.5|6764.5|6762.2|6762.6|6760.1|303
1639742100000|2021-12-17 11:55:00|6764.6|6761.6|6765.8|6762.8|6766.3|6763.7|6763.3|6761.4|335
1639742400000|2021-12-17 12:00:00|6765.7|6762.7|6764.8|6763|6766.4|6764.1|6763.7|6761.8|321
1639742700000|2021-12-17 12:05:00|6764.9|6763.1|6765.8|6762.8|6765.9|6763.9|6764|6761.6|319
1639743000000|2021-12-17 12:10:00|6765.7|6762.7|6765.6|6763.8|6766.7|6764.4|6764.6|6762.2|313
1639743300000|2021-12-17 12:15:00|6766.3|6763.3|6762.6|6759.6|6766.3|6764|6762|6759.6|291
1639743600000|2021-12-17 12:20:00|6762.1|6760.3|6762.4|6760.6|6764.5|6761.9|6762|6759.7|304
1639743900000|2021-12-17 12:25:00|6762.3|6760.5|6760.9|6759.1|6764.8|6762.3|6760.7|6758.5|287
1639744200000|2021-12-17 12:30:00|6760.8|6759|6762.4|6760.6|6763|6760.6|6759.6|6757.5|389
1639744500000|2021-12-17 12:35:00|6762.3|6760.5|6764.5|6762.7|6766|6763.8|6762.2|6760.4|357
1639744800000|2021-12-17 12:40:00|6764.3|6762.5|6762.4|6760.6|6765.7|6763.3|6762.1|6759.7|338
1639745100000|2021-12-17 12:45:00|6762.3|6760.5|6762.6|6760.8|6763.6|6761.1|6760.7|6758.9|409
1639745400000|2021-12-17 12:50:00|6762.5|6760.7|6766|6764.2|6766.3|6764.5|6762|6759.6|427
1639745700000|2021-12-17 12:55:00|6765.9|6764.1|6767.2|6765.4|6768.1|6765.8|6764.6|6762.6|402
1639746000000|2021-12-17 13:00:00|6767.3|6765.5|6766.7|6764.9|6768.7|6766.7|6766|6764.2|378
1639746300000|2021-12-17 13:05:00|6766.8|6765|6769.7|6767.9|6770|6768.2|6766.1|6764.3|397
1639746600000|2021-12-17 13:10:00|6769.8|6768|6770.6|6767.6|6771.2|6769.2|6768.2|6766.4|357
1639746900000|2021-12-17 13:15:00|6770.5|6767.5|6768|6766.2|6770.6|6768.1|6766.5|6764.5|378
1639747200000|2021-12-17 13:20:00|6768.1|6766.3|6766.4|6764.6|6768.7|6766.9|6765.6|6763.5|393
1639747500000|2021-12-17 13:25:00|6766.3|6764.5|6765.2|6763.4|6768.1|6765.8|6764.6|6762.7|396
1639747800000|2021-12-17 13:30:00|6765.3|6763.5|6768|6765|6769.3|6767.1|6764.9|6762.7|469
1639748100000|2021-12-17 13:35:00|6767.9|6764.9|6763.6|6761.8|6769.5|6767.1|6763.6|6761.8|449
1639748400000|2021-12-17 13:40:00|6764.3|6761.3|6762.8|6761|6764.3|6761.5|6760.1|6757.7|455
1639748700000|2021-12-17 13:45:00|6762.7|6760.9|6765.3|6763.5|6766|6763.8|6762.3|6760|418
1639749000000|2021-12-17 13:50:00|6765.4|6763.6|6760.9|6757.9|6766.4|6763.9|6760.2|6757.8|349
1639749300000|2021-12-17 13:55:00|6760.8|6757.8|6760.1|6758.3|6761.8|6759.5|6758.3|6756.2|432
1639749600000|2021-12-17 14:00:00|6760|6758.2|6760.9|6759.1|6762.4|6759.9|6758.8|6756.9|460
1639749900000|2021-12-17 14:05:00|6760.8|6759|6761.6|6759.8|6762.2|6760.2|6759.7|6757.7|407
1639750200000|2021-12-17 14:10:00|6761.5|6759.7|6761.8|6758.8|6762.8|6760.6|6760.5|6758.2|372
1639750500000|2021-12-17 14:15:00|6761.1|6759.3|6762.5|6760.7|6763.4|6761.1|6760.8|6758.7|427
1639750800000|2021-12-17 14:20:00|6762.4|6760.6|6759.6|6757.8|6763.8|6761.3|6758.9|6757.1|371
1639751100000|2021-12-17 14:25:00|6759.7|6757.9|6762|6759|6762|6759.6|6758.9|6756.8|451
1639751400000|2021-12-17 14:30:00|6761.5|6759.7|6763|6761.2|6764.1|6761.6|6760.8|6758.8|502
1639751700000|2021-12-17 14:35:00|6763.1|6761.3|6761.2|6759.4|6764.8|6762.4|6758.7|6756.7|546
1639752000000|2021-12-17 14:40:00|6761.1|6759.3|6760.3|6758.5|6762.6|6760.7|6759.2|6757.4|467
1639752300000|2021-12-17 14:45:00|6760.2|6758.4|6759.6|6757.8|6762.4|6759.9|6758.2|6755.9|583
1639752600000|2021-12-17 14:50:00|6759.7|6757.9|6762.7|6760.9|6765.3|6762.8|6759.7|6757.6|614
1639752900000|2021-12-17 14:55:00|6762.4|6760.6|6761.8|6760|6763.2|6760.9|6761|6758.9|474
1639753200000|2021-12-17 15:00:00|6761.6|6759.8|6760.7|6757.7|6762.3|6759.9|6757.6|6755.4|540
1639753500000|2021-12-17 15:05:00|6760.6|6757.6|6757.4|6755.6|6761|6758.7|6756.7|6754.4|477
1639753800000|2021-12-17 15:10:00|6758|6755|6755.2|6753.4|6758.1|6755.7|6754.7|6752.4|359
1639754100000|2021-12-17 15:15:00|6755.1|6753.3|6754.2|6752.4|6757|6754.6|6754.2|6751.9|406
1639754400000|2021-12-17 15:20:00|6754.3|6752.5|6746.7|6743.7|6754.9|6752.7|6746.7|6743.7|419
1639754700000|2021-12-17 15:25:00|6746.6|6743.6|6748.3|6745.3|6751.1|6748.1|6745.9|6743.5|531
1639755000000|2021-12-17 15:30:00|6748.2|6745.2|6752|6750.2|6752.7|6750.4|6747.5|6745.2|524
1639755300000|2021-12-17 15:35:00|6752.1|6750.3|6755.7|6753.9|6757.6|6754.9|6752.1|6749.6|503
1639755600000|2021-12-17 15:40:00|6756.2|6753.2|6752.8|6749.8|6756.9|6754.6|6752.2|6749.7|501
1639755900000|2021-12-17 15:45:00|6752.9|6749.9|6758.5|6755.5|6759.6|6756.6|6751.9|6749.3|551
1639756200000|2021-12-17 15:50:00|6758.7|6755.7|6758.1|6755.1|6761.5|6759.1|6757.5|6755|502
1639756500000|2021-12-17 15:55:00|6757|6755.2|6756.8|6753.8|6758.8|6756.3|6755.5|6752.7|638
1639756800000|2021-12-17 16:00:00|6756.1|6754.3|6754.5|6751.5|6757|6754.4|6753.9|6751.5|559
1639757100000|2021-12-17 16:05:00|6754|6752.2|6755.5|6753.7|6756.9|6754.4|6752.4|6750.2|519
1639757400000|2021-12-17 16:10:00|6755.4|6753.6|6756.6|6753.6|6757.8|6755.3|6753|6750.2|526
1639757700000|2021-12-17 16:15:00|6756.7|6753.7|6757.8|6754.8|6757.9|6755.2|6755.4|6752.7|409
1639758000000|2021-12-17 16:20:00|6757.7|6754.7|6757|6755.2|6759.4|6757.2|6755.9|6753.2|418
1639758300000|2021-12-17 16:25:00|6756.9|6755.1|6760|6757|6760.2|6757.8|6755.4|6753.1|411
1639758600000|2021-12-17 16:30:00|6759.9|6756.9|6756.1|6754.3|6761.1|6758.8|6755.8|6754|422
1639758900000|2021-12-17 16:35:00|6756.2|6754.4|6755.5|6753.7|6757.9|6755.6|6754.2|6752.4|431
1639759200000|2021-12-17 16:40:00|6755.4|6753.6|6754.6|6751.6|6757.4|6754.8|6753.5|6751.1|324
1639759500000|2021-12-17 16:45:00|6754.7|6751.7|6751.9|6748.9|6755.7|6753.3|6751|6748.2|428
1639759800000|2021-12-17 16:50:00|6751.8|6748.8|6754.5|6751.5|6755.6|6753.7|6751.3|6748.8|374
1639760100000|2021-12-17 16:55:00|6754.4|6751.4|6756.5|6754.7|6757.4|6754.8|6753.4|6751|447
1639760400000|2021-12-17 17:00:00|6757.1|6754.1|6753.5|6750.5|6757.3|6754.8|6751.8|6749.4|443
1639760700000|2021-12-17 17:05:00|6752.9|6751.1|6753.3|6750.3|6753.8|6751.3|6750.5|6748.2|428
1639761000000|2021-12-17 17:10:00|6752.7|6750.9|6754|6752.2|6754.9|6752.4|6751.6|6749.3|441
1639761300000|2021-12-17 17:15:00|6754.6|6751.6|6753.6|6750.6|6757.1|6754.6|6752.8|6750.5|458
1639761600000|2021-12-17 17:20:00|6753.7|6750.7|6753.6|6750.6|6756.3|6753.8|6752.9|6750.5|438
1639761900000|2021-12-17 17:25:00|6753.5|6750.5|6753.7|6751.9|6754.7|6752.2|6751.4|6749|363
1639762200000|2021-12-17 17:30:00|6753.8|6752|6752.8|6749.8|6755.3|6752.8|6751|6748.5|452
1639762500000|2021-12-17 17:35:00|6752.7|6749.7|6752.4|6749.4|6753.8|6751.3|6750|6748.1|368
1639762800000|2021-12-17 17:40:00|6752.3|6749.3|6752.4|6749.4|6752.8|6750.3|6751|6748|358
1639763100000|2021-12-17 17:45:00|6752.7|6749.7|6751.2|6748.2|6753.2|6750.6|6750.4|6747.9|381
1639763400000|2021-12-17 17:50:00|6750.7|6747.7|6751.2|6748.2|6752.6|6749.6|6749.6|6746.6|358
1639763700000|2021-12-17 17:55:00|6751.3|6748.3|6751.6|6748.6|6752.7|6750.3|6751|6748.1|328
1639764000000|2021-12-17 18:00:00|6751.7|6748.7|6751.1|6748.1|6752.4|6749.4|6750.4|6747.7|327
1639764300000|2021-12-17 18:05:00|6751|6748|6750.1|6747.1|6751.5|6748.8|6749|6746.6|221
1639764600000|2021-12-17 18:10:00|6750.3|6747.3|6749.6|6746.6|6750.6|6748.1|6749.4|6746.4|234
1639764900000|2021-12-17 18:15:00|6749.7|6746.7|6748.5|6745.5|6749.7|6747.5|6747|6744.4|240
1639765200000|2021-12-17 18:20:00|6748.6|6745.6|6748.1|6745.1|6748.7|6745.7|6746.8|6744.4|296
1639765500000|2021-12-17 18:25:00|6748.2|6745.2|6747.1|6744.1|6748.7|6746.1|6744.7|6742.2|389
1639765800000|2021-12-17 18:30:00|6747.3|6744.3|6744|6741|6747.6|6745.1|6743|6740.9|387
1639766100000|2021-12-17 18:35:00|6743.9|6740.9|6743.1|6741.3|6744.6|6742.2|6742.5|6740.3|315
1639766400000|2021-12-17 18:40:00|6743|6741.2|6743.1|6741.3|6744.3|6741.9|6742.7|6740.4|282
1639766700000|2021-12-17 18:45:00|6743.2|6741.4|6745.4|6742.4|6745.7|6743.2|6743|6740.7|237
1639767000000|2021-12-17 18:50:00|6745.6|6742.6|6744.6|6742.8|6745.8|6743.3|6744.5|6742.1|220
1639767300000|2021-12-17 18:55:00|6744.5|6742.7|6744|6742.2|6745.7|6743.8|6743.1|6740.8|323
1639767600000|2021-12-17 19:00:00|6743.9|6742.1|6744.7|6741.7|6745.5|6743.2|6742.8|6740.6|271
1639767900000|2021-12-17 19:05:00|6744.8|6741.8|6743.5|6741.7|6744.8|6742.4|6743|6740.6|183
1639768200000|2021-12-17 19:10:00|6744.1|6741.1|6743.2|6740.2|6744.2|6741.8|6742.5|6740.1|186
1639768500000|2021-12-17 19:15:00|6742.5|6740.7|6744.7|6741.7|6744.9|6742.5|6742.5|6740.3|224
1639768800000|2021-12-17 19:20:00|6744.6|6741.6|6744.2|6741.2|6745.2|6742.8|6743.6|6741|274
1639769100000|2021-12-17 19:25:00|6744.3|6741.3|6743.2|6740.2|6745|6742.2|6742|6739.4|256
1639769400000|2021-12-17 19:30:00|6743.1|6740.1|6742.6|6740.8|6744.2|6741.8|6741.9|6739.5|252
1639769700000|2021-12-17 19:35:00|6743.3|6740.3|6743.2|6740.2|6743.4|6741|6742.1|6739.7|195
1639770000000|2021-12-17 19:40:00|6743.3|6740.3|6743.3|6740.3|6743.3|6740.8|6741.6|6739.2|199
1639770300000|2021-12-17 19:45:00|6743.2|6740.2|6743.1|6741.3|6744.9|6742.4|6742.5|6740.1|240
1639770600000|2021-12-17 19:50:00|6743|6741.2|6741.2|6739.4|6743.9|6741.3|6741.1|6738.6|203
1639770900000|2021-12-17 19:55:00|6741.1|6739.3|6742.3|6739.3|6742.8|6740.5|6740.4|6738|341
1639771200000|2021-12-17 20:00:00|6741.6|6739.8|6742.5|6740.7|6743.3|6740.8|6741.4|6739|287
1639771500000|2021-12-17 20:05:00|6743.1|6740.1|6743|6740|6743.7|6741.3|6742|6739.4|242
1639771800000|2021-12-17 20:10:00|6743.1|6740.1|6741.1|6738.1|6743.6|6740.8|6740.3|6737.9|323
1639772100000|2021-12-17 20:15:00|6741|6738|6740.3|6737.3|6741.9|6739.4|6739|6736.6|352
1639772400000|2021-12-17 20:20:00|6740.4|6737.4|6740.5|6737.5|6741.8|6738.9|6739.6|6737.3|284
1639772700000|2021-12-17 20:25:00|6740.4|6737.4|6740.2|6737.2|6740.5|6737.9|6739.1|6736.7|251
1639773000000|2021-12-17 20:30:00|6740.3|6737.3|6739.6|6737.8|6740.7|6738.2|6739|6736.6|383
1639773300000|2021-12-17 20:35:00|6739.5|6737.7|6739.1|6737.3|6740.8|6738.4|6739.1|6736.7|383
1639773600000|2021-12-17 20:40:00|6739.2|6737.4|6740.3|6737.3|6741.3|6738.8|6739.1|6737.2|337
1639773900000|2021-12-17 20:45:00|6739.6|6737.8|6736.6|6733.6|6740.7|6738|6736.1|6733.5|327
1639774200000|2021-12-17 20:50:00|6736.5|6733.5|6736.6|6733.6|6737.6|6734.7|6733.1|6730.8|479
1639774500000|2021-12-17 20:55:00|6735.7|6733.9|6733.2|6730.2|6739|6736|6733.1|6730.1|568
1639774800000|2021-12-17 21:00:00|6733.3|6730.3|6734.2|6731.2|6734.6|6731.6|6732.5|6729.5|348
1639775100000|2021-12-17 21:05:00|6734.5|6731.5|6733.7|6730.7|6734.8|6731.8|6733.2|6730.3|297
1639775400000|2021-12-17 21:10:00|6733.8|6730.8|6734.4|6731.4|6734.8|6731.8|6733|6730|213
1639775700000|2021-12-17 21:15:00|6734.5|6731.5|6737.4|6734.4|6737.5|6734.5|6734.1|6731.1|186
1639776000000|2021-12-17 21:20:00|6737.5|6734.5|6737.7|6734.7|6739.3|6736.9|6737.5|6734.5|143
1639776300000|2021-12-17 21:25:00|6737.6|6734.6|6735.8|6732.8|6737.7|6734.7|6735.5|6732.5|135
1639776600000|2021-12-17 21:30:00|6735.7|6732.7|6736.1|6733.1|6736.3|6733.3|6735.4|6732.4|100
1639776900000|2021-12-17 21:35:00|6736|6733|6736.1|6733.1|6737.2|6734.2|6735.8|6732.8|117
1639777200000|2021-12-17 21:40:00|6736|6733|6735.2|6732.2|6736.2|6733.2|6732.9|6729.9|157
1639777500000|2021-12-17 21:45:00|6735.3|6732.3|6735.5|6732.5|6736.1|6733|6734.8|6731.6|182
1639777800000|2021-12-17 21:50:00|6735.8|6732.8|6741.7|6730.8|6742.4|6734.8|6735.2|6729.4|265
1639778100000|2021-12-17 21:55:00|6740.2|6732|6743.2|6730.2|6753.2|6740.2|6737.1|6725.7|620
1639947600000|2021-12-19 21:00:00|6758|6748.8|6757.2|6740|6762.7|6753|6755.2|6736.2|110
1639947900000|2021-12-19 21:05:00|6757.3|6742.9|6753.8|6742.9|6762|6746.4|6749.4|6739|27
1639948200000|2021-12-19 21:10:00|6754.2|6742.7|6751.9|6747.9|6754.2|6747.9|6749.4|6742.7|13
1639948500000|2021-12-19 21:15:00|6755.8|6741.2|6758|6739|6758|6747.9|6749.4|6739|11
1639948800000|2021-12-19 21:20:00|6751.9|6747.9|6749.4|6745.4|6755.8|6747.9|6749.4|6741.2|11
1639949100000|2021-12-19 21:25:00|6749.5|6745.5|6749.4|6745.4|6749.5|6745.5|6749.4|6745.4|2
1639949400000|2021-12-19 21:30:00|6750.5|6746.5|6749.2|6745.2|6754.9|6746.5|6746.6|6738|48
1639949700000|2021-12-19 21:35:00|6749.3|6745.3|6746.2|6742.2|6752.7|6745.6|6745.8|6738.3|52
1639950000000|2021-12-19 21:40:00|6749.7|6740.5|6750.7|6740.2|6757.2|6745.7|6746.2|6740|13
1639950300000|2021-12-19 21:45:00|6751.3|6741.1|6750.7|6740.2|6754.3|6741.2|6750.7|6739.8|21
1639950900000|2021-12-19 21:55:00|6754.1|6741.9|6753.6|6743.2|6754.3|6745.8|6748.5|6739.9|27
1639951200000|2021-12-19 22:00:00|6749.9|6745.9|6745.9|6741.9|6754|6746|6745.2|6736.8|62
1639951500000|2021-12-19 22:05:00|6745.8|6741.8|6746.6|6740.1|6748.5|6742.3|6745.1|6739.9|167
1639951800000|2021-12-19 22:10:00|6745.4|6740.2|6746.2|6738.2|6747.3|6740.2|6739.9|6726.9|257
1639952100000|2021-12-19 22:15:00|6746.1|6738|6746.7|6736.7|6748.2|6738.1|6741.4|6728.4|189
1639952400000|2021-12-19 22:20:00|6744.3|6738.8|6744.2|6737.3|6747.6|6738.9|6743.6|6734.4|220
1639952700000|2021-12-19 22:25:00|6744.1|6738.6|6745.6|6735.5|6748.3|6739|6743.6|6735|154
1639953000000|2021-12-19 22:30:00|6745.8|6735.3|6744.5|6737.3|6746.2|6737.9|6744.2|6735.3|419
1639953300000|2021-12-19 22:35:00|6744.7|6737.4|6745.8|6739|6745.9|6739.9|6741.8|6735.9|362
1639953600000|2021-12-19 22:40:00|6745.6|6739.7|6743|6737.1|6745.7|6739.7|6740.3|6735|445
1639953900000|2021-12-19 22:45:00|6742.1|6737.2|6740.8|6736.2|6745.6|6739|6739.5|6734.8|389
1639954200000|2021-12-19 22:50:00|6740.7|6736.4|6740.5|6729.6|6744.2|6736.9|6737.9|6726|603
1639954500000|2021-12-19 22:55:00|6740.9|6730|6737.4|6727.8|6741.1|6733.3|6736.9|6726.5|641
1639954800000|2021-12-19 23:00:00|6737.2|6727.6|6737.6|6734.6|6744.3|6737.1|6736.8|6727.6|622
1639955100000|2021-12-19 23:05:00|6737.5|6734.5|6735.1|6732.1|6739.4|6736.4|6734.8|6731.7|316
1639955400000|2021-12-19 23:10:00|6735|6732|6728.3|6725.3|6736|6733|6728.3|6725.3|299
1639955700000|2021-12-19 23:15:00|6728.4|6725.4|6729.4|6726.4|6731.2|6728.6|6728.4|6725.4|345
1639956000000|2021-12-19 23:20:00|6729.3|6726.3|6728.6|6725.6|6730.3|6727.3|6727.4|6724.4|262
1639956300000|2021-12-19 23:25:00|6728.5|6725.5|6731.7|6728.7|6732.2|6729.2|6728.5|6725.5|272
1639956600000|2021-12-19 23:30:00|6731.6|6728.6|6731|6728|6732.7|6730.2|6729.8|6726.8|209
1639956900000|2021-12-19 23:35:00|6730.9|6727.9|6733.2|6730.2|6733.3|6730.3|6730.8|6727.8|214
1639957200000|2021-12-19 23:40:00|6733.1|6730.1|6732.7|6729.7|6733.4|6730.7|6732|6729.6|126
1639957500000|2021-12-19 23:45:00|6731.9|6728.9|6729.9|6726.9|6732.2|6729.2|6728.5|6725.5|203
1639957800000|2021-12-19 23:50:00|6729.8|6726.8|6730|6727|6731.4|6728.4|6729.5|6726.5|188
1639958100000|2021-12-19 23:55:00|6729.9|6726.9|6732.2|6729.2|6732.8|6730|6729.9|6726.9|309
1639958400000|2021-12-20 00:00:00|6731.6|6729.8|6734.7|6731.7|6735|6732.5|6731.4|6729.3|353
1639958700000|2021-12-20 00:05:00|6734.8|6731.8|6733.3|6731.5|6735.2|6733|6732.5|6730.2|384
1639959000000|2021-12-20 00:10:00|6733.2|6731.4|6730.6|6728.8|6733.8|6731.6|6730.2|6728.2|328
1639959300000|2021-12-20 00:15:00|6730.7|6728.9|6727.9|6726.1|6731.5|6729.3|6727.2|6724.7|427
1639959600000|2021-12-20 00:20:00|6727.8|6726|6728.6|6726.8|6730.5|6728.5|6727.6|6725.4|310
1639959900000|2021-12-20 00:25:00|6728.9|6727.1|6734.5|6731.5|6734.9|6732.2|6728.8|6726.9|390
1639960200000|2021-12-20 00:30:00|6734.4|6731.4|6731|6728|6735|6732.1|6729.8|6727.4|409
1639960500000|2021-12-20 00:35:00|6731.1|6728.1|6730.3|6727.3|6731.7|6729.2|6729.3|6726.3|321
1639960800000|2021-12-20 00:40:00|6730.6|6727.6|6735.2|6732.2|6735.3|6732.7|6729.6|6727.2|363
1639961100000|2021-12-20 00:45:00|6735.3|6732.3|6733.2|6730.2|6735.9|6733.4|6732.5|6730|294
1639961400000|2021-12-20 00:50:00|6733.1|6730.1|6736.8|6733.8|6737|6734|6732.5|6730|339
1639961700000|2021-12-20 00:55:00|6736.9|6733.9|6734.7|6732.9|6737.8|6735.5|6734.1|6731.8|328
1639962000000|2021-12-20 01:00:00|6734.6|6732.8|6732.8|6731|6735.4|6733|6732.1|6729.8|353
1639962300000|2021-12-20 01:05:00|6733.4|6730.4|6731.9|6730.1|6733.7|6731.4|6731.8|6729.4|281
1639962600000|2021-12-20 01:10:00|6732|6730.2|6734.7|6731.7|6734.8|6732.4|6730.9|6728.6|272
1639962900000|2021-12-20 01:15:00|6734.1|6732.3|6731.8|6730|6735.4|6733.2|6731.4|6729|338
1639963200000|2021-12-20 01:20:00|6731.7|6729.9|6730.8|6727.8|6734.5|6732|6730.2|6727.8|339
1639963500000|2021-12-20 01:25:00|6730.2|6728.4|6730.4|6728.6|6731.8|6729.4|6728.9|6726.6|274
1639963800000|2021-12-20 01:30:00|6730.3|6728.5|6729.5|6727.7|6731.4|6729.2|6727.1|6724.8|366
1639964100000|2021-12-20 01:35:00|6729.4|6727.6|6734.1|6732.3|6735.7|6733.4|6729|6727.2|309
1639964400000|2021-12-20 01:40:00|6734|6732.2|6730.8|6729|6735|6732.9|6730.6|6728.5|298
1639964700000|2021-12-20 01:45:00|6730.9|6729.1|6732.5|6729.5|6733|6730.6|6729.5|6727.5|389
1639965000000|2021-12-20 01:50:00|6731.7|6729.9|6733.9|6730.9|6734.2|6731.5|6730.7|6728.4|377
1639965300000|2021-12-20 01:55:00|6733.8|6730.8|6735.8|6734|6736.2|6734|6732|6729.7|314
1639965600000|2021-12-20 02:00:00|6735.7|6733.9|6736|6734.2|6737.4|6735.1|6734.4|6732.1|409
1639965900000|2021-12-20 02:05:00|6736.1|6734.3|6736|6734.2|6737.4|6735.6|6735|6733.1|398
1639966200000|2021-12-20 02:10:00|6736.1|6734.3|6738.6|6736.8|6739.4|6737.6|6735.8|6733.6|453
1639966500000|2021-12-20 02:15:00|6738.5|6736.7|6738.4|6736.6|6739.1|6736.8|6737.4|6735|310
1639966800000|2021-12-20 02:20:00|6738.3|6736.5|6739.6|6736.6|6739.8|6737.6|6737.4|6734.9|305
1639967100000|2021-12-20 02:25:00|6739.1|6737.3|6737.6|6735.8|6741.7|6739.6|6737|6734.9|442
1639967400000|2021-12-20 02:30:00|6737.3|6735.5|6739.4|6736.4|6740.6|6738.3|6736.6|6734.2|451
1639967700000|2021-12-20 02:35:00|6739.3|6736.3|6739.5|6736.5|6740.2|6737.6|6737.5|6734.9|474
1639968000000|2021-12-20 02:40:00|6739.4|6736.4|6736.9|6733.9|6739.6|6737.2|6735.5|6733|429
1639968300000|2021-12-20 02:45:00|6736.8|6733.8|6735.9|6732.9|6736.9|6734.3|6734.4|6731.9|307
1639968600000|2021-12-20 02:50:00|6736|6733|6733.9|6730.9|6736|6733.6|6732.8|6730.4|341
1639968900000|2021-12-20 02:55:00|6734|6731|6735.4|6732.4|6736.6|6734.2|6733.2|6730.8|306
1639969200000|2021-12-20 03:00:00|6735.3|6732.3|6734.2|6732.4|6736|6733.6|6734.1|6731.3|306
1639969500000|2021-12-20 03:05:00|6734.1|6732.3|6735.8|6732.8|6735.8|6733.4|6734.1|6731.4|297
1639969800000|2021-12-20 03:10:00|6735.7|6732.7|6733.4|6730.4|6735.8|6733.4|6732.6|6730.2|240
1639970100000|2021-12-20 03:15:00|6733.3|6730.3|6734.3|6732.5|6734.6|6732.6|6732.2|6729.8|221
1639970400000|2021-12-20 03:20:00|6735|6732|6733.2|6731.4|6735.3|6732.9|6732.3|6729.8|295
1639970700000|2021-12-20 03:25:00|6733.1|6731.3|6731.2|6728.2|6733.6|6731.4|6730.6|6728.1|260
1639971000000|2021-12-20 03:30:00|6731.3|6728.3|6730.4|6727.4|6731.5|6728.8|6729.5|6727|311
1639971300000|2021-12-20 03:35:00|6730.3|6727.3|6729.3|6726.3|6730.3|6727.8|6727.6|6724.8|281
1639971600000|2021-12-20 03:40:00|6728.7|6726.9|6726.1|6724.3|6729.3|6726.9|6726|6723.6|268
1639971900000|2021-12-20 03:45:00|6726|6724.2|6726|6724.2|6729.1|6726.1|6725.5|6722.8|272
1639972200000|2021-12-20 03:50:00|6725.9|6724.1|6723.8|6720.8|6727.1|6724.6|6723.1|6720.4|345
1639972500000|2021-12-20 03:55:00|6723.6|6720.6|6721.9|6720.1|6724.9|6722.7|6721.9|6719.6|292
1639972800000|2021-12-20 04:00:00|6722.1|6720.3|6726.6|6724.8|6727.3|6725|6721.8|6719.1|331
1639973100000|2021-12-20 04:05:00|6726.5|6724.7|6726|6724.2|6727.3|6724.9|6724.6|6722.4|312
1639973400000|2021-12-20 04:10:00|6726.1|6724.3|6723.6|6721.8|6727.6|6725.2|6723.1|6720.9|305
1639973700000|2021-12-20 04:15:00|6723.5|6721.7|6724.3|6722.5|6725.1|6722.7|6722.5|6720.1|301
1639974000000|2021-12-20 04:20:00|6724.2|6722.4|6725.4|6722.4|6726|6723.7|6723.6|6721.3|229
1639974300000|2021-12-20 04:25:00|6725.5|6722.5|6726.3|6724.5|6727.5|6725.1|6724.9|6722.4|295
1639974600000|2021-12-20 04:30:00|6726.1|6724.3|6723.4|6720.4|6726.2|6724.3|6722.9|6720.3|220
1639974900000|2021-12-20 04:35:00|6723.5|6720.5|6722.8|6719.8|6724.1|6721.7|6721.9|6719.5|226
1639975200000|2021-12-20 04:40:00|6722.9|6719.9|6724.4|6721.4|6724.5|6721.9|6722.5|6719.7|206
1639975500000|2021-12-20 04:45:00|6724.3|6721.3|6724.6|6722.8|6725.1|6722.8|6722.7|6720.3|261
1639975800000|2021-12-20 04:50:00|6725.2|6722.2|6724|6721|6725.2|6722.6|6723.3|6720.9|230
1639976100000|2021-12-20 04:55:00|6724.1|6721.1|6724.5|6721.5|6724.9|6722.5|6722.9|6720.6|237
1639976400000|2021-12-20 05:00:00|6724|6722.2|6722.7|6720.9|6724.7|6722.3|6722.3|6719.9|275
1639976700000|2021-12-20 05:05:00|6723.3|6720.3|6723.7|6720.7|6724.1|6721.7|6721.6|6719.2|295
1639977000000|2021-12-20 05:10:00|6723.8|6720.8|6725.7|6722.7|6726.1|6723.6|6723.1|6720.8|292
1639977300000|2021-12-20 05:15:00|6725.8|6722.8|6724.6|6721.6|6726.1|6723.6|6723.5|6721.1|253
1639977600000|2021-12-20 05:20:00|6724.7|6721.7|6722.5|6720.7|6724.9|6722.5|6721.8|6719.5|262
1639977900000|2021-12-20 05:25:00|6722.6|6720.8|6723.4|6720.4|6724.2|6721.7|6722.4|6720.3|228
1639978200000|2021-12-20 05:30:00|6723.3|6720.3|6721.9|6718.9|6723.9|6721.9|6721.4|6718.7|285
1639978500000|2021-12-20 05:35:00|6721.8|6718.8|6720.9|6717.9|6721.8|6718.8|6720.1|6717.3|214
1639978800000|2021-12-20 05:40:00|6720.8|6717.8|6720.6|6717.6|6721.3|6718.8|6719.2|6717.1|256
1639979100000|2021-12-20 05:45:00|6719.7|6717.9|6720.7|6717.7|6721.4|6718.8|6719.4|6716.9|252
1639979400000|2021-12-20 05:50:00|6720.6|6717.6|6719|6717.2|6720.8|6718.4|6716.9|6714.5|334
1639979700000|2021-12-20 05:55:00|6719.1|6717.3|6721.7|6719.9|6723.2|6720.9|6719|6717|318
1639980000000|2021-12-20 06:00:00|6721.6|6719.8|6723.4|6720.4|6723.4|6720.9|6720.7|6718.8|379
1639980300000|2021-12-20 06:05:00|6723.2|6720.2|6723|6720|6723.4|6720.8|6721.7|6719.3|242
1639980600000|2021-12-20 06:10:00|6722.9|6719.9|6720.2|6718.4|6722.9|6720.5|6719.5|6717.1|307
1639980900000|2021-12-20 06:15:00|6720.7|6717.7|6720.6|6718.8|6721.7|6719.4|6719.7|6717.4|230
1639981200000|2021-12-20 06:20:00|6720.7|6718.9|6716.8|6715|6721.5|6719.2|6716.6|6714.2|289
1639981500000|2021-12-20 06:25:00|6716.7|6714.9|6716.6|6714.8|6719.2|6716.8|6716.3|6714.3|313
1639981800000|2021-12-20 06:30:00|6716.5|6714.7|6716.1|6714.3|6718.6|6716.3|6715.5|6713.1|358
1639982100000|2021-12-20 06:35:00|6716|6714.2|6718.2|6715.2|6719.1|6716.7|6715.7|6713.2|316
1639982400000|2021-12-20 06:40:00|6718.3|6715.3|6716|6713|6718.4|6716.1|6715.6|6712.7|307
1639982700000|2021-12-20 06:45:00|6715.6|6712.6|6717.3|6715.5|6717.4|6715.6|6714.6|6712.3|230
1639983000000|2021-12-20 06:50:00|6717.4|6715.6|6718.9|6715.9|6719.4|6717.1|6717|6714.6|344
1639983300000|2021-12-20 06:55:00|6718.3|6716.5|6718.6|6715.6|6719.1|6716.7|6716.8|6714.8|271
1639983600000|2021-12-20 07:00:00|6718.7|6715.7|6714.1|6711.1|6719|6716.4|6713.3|6711.1|410
1639983900000|2021-12-20 07:05:00|6714.2|6711.2|6713.9|6712.1|6716.1|6713.9|6713.2|6711|460
1639984200000|2021-12-20 07:10:00|6714|6712.2|6715.1|6713.3|6716|6713.6|6713.3|6711.1|439
1639984500000|2021-12-20 07:15:00|6715|6713.2|6714.4|6712.6|6716.7|6714.2|6712.7|6710.8|438
1639984800000|2021-12-20 07:20:00|6714.3|6712.5|6710.2|6708.4|6714.7|6712.9|6710.2|6708.3|433
1639985100000|2021-12-20 07:25:00|6710.8|6707.8|6709.9|6706.9|6711.3|6708.3|6708.1|6705.9|398
1639985400000|2021-12-20 07:30:00|6710|6707|6710.7|6707.7|6711.3|6708.7|6708.7|6706.6|435
1639985700000|2021-12-20 07:35:00|6710.8|6707.8|6711.5|6708.5|6711.6|6709.1|6709.8|6707.1|364
1639986000000|2021-12-20 07:40:00|6711.6|6708.6|6712.2|6710.4|6714.2|6711.2|6711.2|6708.3|351
1639986300000|2021-12-20 07:45:00|6712.6|6709.6|6713.3|6710.3|6714.3|6711.7|6711.7|6709.2|308
1639986600000|2021-12-20 07:50:00|6713.2|6710.2|6717.2|6714.2|6717.3|6714.9|6712.3|6709.9|357
1639986900000|2021-12-20 07:55:00|6716.9|6713.9|6719.3|6716.3|6719.8|6716.8|6716.5|6713.5|534
1639987200000|2021-12-20 08:00:00|6719.2|6716.2|6716.2|6713.2|6720.2|6717.6|6715.1|6712.7|531
1639987500000|2021-12-20 08:05:00|6716.4|6713.4|6716.3|6713.3|6718.4|6715.9|6715.1|6712.1|479
1639987800000|2021-12-20 08:10:00|6716.4|6713.4|6714.8|6711.8|6717.4|6715|6714|6711.7|515
1639988100000|2021-12-20 08:15:00|6714.7|6711.7|6715.6|6712.6|6715.7|6713.4|6713.1|6710.6|483
1639988400000|2021-12-20 08:20:00|6715.7|6712.7|6714|6711|6717.2|6714.7|6711.5|6709.4|510
1639988700000|2021-12-20 08:25:00|6713.3|6711.5|6718.1|6715.1|6719.5|6717.1|6713.3|6711.5|580
1639989000000|2021-12-20 08:30:00|6718.2|6715.2|6716.7|6714.9|6719|6716.4|6715.1|6713.3|415
1639989300000|2021-12-20 08:35:00|6716.6|6714.8|6715.1|6712.1|6718.6|6716.2|6714.3|6711.7|550
1639989600000|2021-12-20 08:40:00|6714.4|6712.6|6716.7|6713.7|6716.8|6714.3|6712.9|6710.5|469
1639989900000|2021-12-20 08:45:00|6716.5|6713.5|6716.4|6713.4|6719.4|6717|6715.4|6713|464
1639990200000|2021-12-20 08:50:00|6716.5|6713.5|6715.3|6712.3|6716.5|6713.6|6713.7|6711.4|490
1639990500000|2021-12-20 08:55:00|6715.2|6712.2|6715.5|6712.5|6716.2|6713.5|6713|6710.8|425
1639990800000|2021-12-20 09:00:00|6715.4|6712.4|6712.2|6709.2|6716.2|6713.7|6711.2|6708.8|468
1639991100000|2021-12-20 09:05:00|6712.1|6709.1|6709.6|6706.6|6712.3|6709.7|6708.6|6706.1|525
1639991400000|2021-12-20 09:10:00|6709.5|6706.5|6709.2|6706.2|6710.9|6708.5|6708.2|6705.9|519
1639991700000|2021-12-20 09:15:00|6709.3|6706.3|6711.4|6708.4|6711.7|6709.2|6708.8|6706.3|464
1639992000000|2021-12-20 09:20:00|6711.3|6708.3|6708.1|6705.1|6711.4|6708.9|6707.5|6705|447
1639992300000|2021-12-20 09:25:00|6708|6705|6711.2|6709.4|6711.8|6709.4|6707.6|6704.8|412
1639992600000|2021-12-20 09:30:00|6711.1|6709.3|6710.3|6708.5|6713|6710.8|6710.2|6707.9|465
1639992900000|2021-12-20 09:35:00|6710.4|6708.6|6710.2|6708.4|6713|6710.7|6709.7|6707|387
1639993200000|2021-12-20 09:40:00|6710.1|6708.3|6712.1|6709.1|6713.1|6710.7|6710.1|6707.9|354
1639993500000|2021-12-20 09:45:00|6712.3|6709.3|6704.8|6703|6712.8|6710.4|6704.8|6702.1|449
1639993800000|2021-12-20 09:50:00|6705.3|6702.3|6705.8|6702.8|6706.4|6703.7|6703.5|6700.8|467
1639994100000|2021-12-20 09:55:00|6705.9|6702.9|6708|6706.2|6709.5|6706.7|6704.8|6702.4|500
1639994400000|2021-12-20 10:00:00|6708.5|6705.5|6714.2|6712.4|6715.1|6712.7|6708.4|6705.5|677
1639994700000|2021-12-20 10:05:00|6713.7|6711.9|6715.9|6712.9|6717|6714.8|6712.9|6710.6|720
1639995000000|2021-12-20 10:10:00|6715.4|6713.6|6717.4|6715.6|6718.5|6716|6714.9|6712.5|726
1639995300000|2021-12-20 10:15:00|6717.5|6715.7|6719.3|6717.5|6720|6717.7|6716.7|6714.3|758
1639995600000|2021-12-20 10:20:00|6719.2|6717.4|6723.8|6720.8|6723.9|6721.5|6717.3|6715.1|408
1639995900000|2021-12-20 10:25:00|6723.6|6720.6|6724.5|6722.7|6725.1|6722.7|6721.3|6719.3|299
1639996200000|2021-12-20 10:30:00|6724.8|6721.8|6720.6|6717.6|6724.9|6722.3|6719.6|6717.2|326
1639996500000|2021-12-20 10:35:00|6720.5|6717.5|6721.5|6718.5|6721.6|6719.2|6719.3|6716.8|317
1639996800000|2021-12-20 10:40:00|6721.4|6718.4|6718|6716.2|6721.4|6718.7|6717.7|6715.4|297
1639997100000|2021-12-20 10:45:00|6717.9|6716.1|6719.7|6716.7|6720.2|6718.1|6716.4|6714.1|322
1639997400000|2021-12-20 10:50:00|6719.2|6717.4|6720.1|6718.3|6720.9|6718.5|6717.8|6715.5|342
1639997700000|2021-12-20 10:55:00|6720.7|6717.7|6718.6|6715.6|6720.7|6717.9|6717.3|6714.8|299
1639998000000|2021-12-20 11:00:00|6718.7|6715.7|6717.6|6714.6|6718.7|6715.7|6716|6713.5|298
1639998300000|2021-12-20 11:05:00|6717.7|6714.7|6715.5|6712.5|6718|6715.6|6714.2|6711.9|313
1639998600000|2021-12-20 11:10:00|6714.8|6713|6717|6715.2|6717.7|6715.7|6714.5|6711.9|325
1639998900000|2021-12-20 11:15:00|6717.1|6715.3|6720.3|6717.3|6721|6718.5|6716.7|6714.4|332
1639999200000|2021-12-20 11:20:00|6720.4|6717.4|6724.1|6721.1|6724.2|6721.8|6719.4|6716.8|316
1639999500000|2021-12-20 11:25:00|6723.4|6721.6|6722.8|6721|6724|6721.7|6721.2|6718.9|319
1639999800000|2021-12-20 11:30:00|6722.9|6721.1|6722.6|6719.6|6724.2|6721.5|6721.3|6718.8|299
1640000100000|2021-12-20 11:35:00|6722.7|6719.7|6722.4|6720.6|6723.6|6721.2|6720.7|6718.3|267
1640000400000|2021-12-20 11:40:00|6722.5|6720.7|6721.3|6719.5|6723.2|6721.1|6721.1|6718.6|247
1640000700000|2021-12-20 11:45:00|6721.4|6719.6|6722.1|6719.1|6723.7|6721.2|6721|6718.4|264
1640001000000|2021-12-20 11:50:00|6722|6719|6720.8|6719|6722.7|6720.4|6720.6|6718.1|220
1640001300000|2021-12-20 11:55:00|6720.7|6718.9|6718.8|6717|6721.6|6719.2|6717.6|6715.5|383
1640001600000|2021-12-20 12:00:00|6718.7|6716.9|6722.3|6720.5|6723|6720.6|6718.7|6716.5|356
1640001900000|2021-12-20 12:05:00|6722.2|6720.4|6720.1|6718.3|6722.6|6720.7|6719.5|6717.6|276
1640002200000|2021-12-20 12:10:00|6720.7|6717.7|6719.6|6716.6|6720.7|6718.4|6718.2|6716|266
1640002500000|2021-12-20 12:15:00|6719.5|6716.5|6718.8|6717|6720.1|6717.6|6717.2|6714.7|241
1640002800000|2021-12-20 12:20:00|6718.9|6717.1|6723.3|6720.3|6723.4|6721.1|6718.6|6716.2|264
1640003100000|2021-12-20 12:25:00|6722.6|6720.8|6720.6|6718.8|6724|6721.6|6720.2|6717.8|351
1640003400000|2021-12-20 12:30:00|6720.5|6718.7|6719.1|6716.1|6721.2|6718.8|6716.7|6714.4|356
1640003700000|2021-12-20 12:35:00|6719|6716|6717.6|6714.6|6719.1|6716.6|6716|6713.5|399
1640004000000|2021-12-20 12:40:00|6717.5|6714.5|6717.1|6715.3|6718.1|6716|6716|6713.6|302
1640004300000|2021-12-20 12:45:00|6717.2|6715.4|6715.3|6713.5|6717.8|6715.6|6713.6|6711.2|385
1640004600000|2021-12-20 12:50:00|6715.4|6713.6|6715.9|6714.1|6718.3|6715.7|6714.8|6712.4|359
1640004900000|2021-12-20 12:55:00|6715.8|6714|6717.6|6715.8|6718.9|6716.6|6715.8|6713.4|356
1640005200000|2021-12-20 13:00:00|6717.5|6715.7|6719.2|6716.2|6721.6|6719.1|6717.5|6715.6|389
1640005500000|2021-12-20 13:05:00|6719.3|6716.3|6719.3|6716.3|6721.4|6719|6718.3|6716|349
1640005800000|2021-12-20 13:10:00|6718.8|6717|6719.7|6717.9|6720.8|6718.6|6717.5|6715.1|291
1640006100000|2021-12-20 13:15:00|6720.3|6717.3|6718.8|6717|6720.6|6718.4|6717.6|6715.4|327
1640006400000|2021-12-20 13:20:00|6719.2|6717.4|6722.6|6719.6|6722.6|6720.5|6719.2|6716.8|291
1640006700000|2021-12-20 13:25:00|6722.5|6719.5|6721.9|6718.9|6723.9|6721.8|6720.7|6718.3|347
1640007000000|2021-12-20 13:30:00|6721.3|6719.5|6722|6719|6722.4|6720|6718.1|6716.1|350
1640007300000|2021-12-20 13:35:00|6722.1|6719.1|6722.3|6720.5|6723.5|6720.9|6721.2|6718.6|363
1640007600000|2021-12-20 13:40:00|6721.8|6720|6723.3|6721.5|6725.5|6723.5|6721.7|6719.9|386
1640007900000|2021-12-20 13:45:00|6723.4|6721.6|6726.1|6723.1|6727.2|6724.6|6723.2|6721|405
1640008200000|2021-12-20 13:50:00|6726.2|6723.2|6723.8|6722|6726.8|6724.2|6722.6|6720.2|360
1640008500000|2021-12-20 13:55:00|6723.7|6721.9|6725.5|6722.5|6726.7|6724.3|6723.7|6721.4|367
1640008800000|2021-12-20 14:00:00|6725.6|6722.6|6727.6|6725.8|6728.3|6726|6724.7|6722.2|391
1640009100000|2021-12-20 14:05:00|6727.5|6725.7|6729.5|6727.7|6730.6|6728.4|6727.5|6725.2|349
1640009400000|2021-12-20 14:10:00|6729.7|6727.9|6730|6727|6733.2|6730.9|6729.3|6726.9|366
1640009700000|2021-12-20 14:15:00|6730.1|6727.1|6727.9|6724.9|6730.3|6727.9|6727.3|6724.8|419
1640010000000|2021-12-20 14:20:00|6727.7|6725.9|6727|6724|6729.2|6726.8|6725.8|6723.5|385
1640010300000|2021-12-20 14:25:00|6726.9|6723.9|6725.8|6724|6727|6724.5|6724.4|6722.1|436
1640010600000|2021-12-20 14:30:00|6725.9|6724.1|6725.7|6723.9|6726.8|6724.5|6724.5|6722.2|516
1640010900000|2021-12-20 14:35:00|6725.6|6723.8|6727.2|6725.4|6728.1|6725.8|6724.2|6721.9|459
1640011200000|2021-12-20 14:40:00|6727.3|6725.5|6722.2|6720.4|6727.6|6725.5|6721|6718.4|521
1640011500000|2021-12-20 14:45:00|6721.7|6719.9|6720.6|6717.6|6723.5|6720.9|6718.7|6716.2|527
1640011800000|2021-12-20 14:50:00|6720.3|6717.3|6722.3|6720.5|6723.3|6720.6|6719.6|6717.2|516
1640012100000|2021-12-20 14:55:00|6722.2|6720.4|6723.7|6720.7|6724.5|6722.1|6720.8|6719|567
1640012400000|2021-12-20 15:00:00|6723.5|6720.5|6720.9|6717.9|6723.8|6721.4|6719.1|6716.6|550
1640012700000|2021-12-20 15:05:00|6721|6718|6718.7|6715.7|6722.7|6720.3|6717.7|6715.4|491
1640013000000|2021-12-20 15:10:00|6717.6|6715.8|6717|6715.2|6722.9|6720.6|6716.5|6714.4|547
1640013300000|2021-12-20 15:15:00|6716.9|6715.1|6719.9|6718.1|6721.2|6718.9|6715.8|6713.5|453
1640013600000|2021-12-20 15:20:00|6719.8|6718|6719.3|6717.5|6721.7|6719.3|6718.2|6715.8|435
1640013900000|2021-12-20 15:25:00|6719.2|6717.4|6718.8|6715.8|6719.7|6717.6|6717|6714.7|432
1640014200000|2021-12-20 15:30:00|6718.9|6715.9|6718.2|6716.4|6720.2|6718.4|6716.6|6714.6|504
1640014500000|2021-12-20 15:35:00|6718.3|6716.5|6718.6|6716.8|6721.6|6719.3|6718.2|6715.7|428
1640014800000|2021-12-20 15:40:00|6718.7|6716.9|6719.8|6718|6720.3|6718.1|6718.1|6715.7|389
1640015100000|2021-12-20 15:45:00|6719.9|6718.1|6718.3|6716.5|6721.4|6719.1|6718.2|6715.7|391
1640015400000|2021-12-20 15:50:00|6718.1|6716.3|6715.2|6712.2|6718.8|6716.3|6713.2|6710.8|508
1640015700000|2021-12-20 15:55:00|6715.1|6712.1|6713|6711.2|6717|6714.7|6710.9|6708.6|540
1640016000000|2021-12-20 16:00:00|6712.9|6711.1|6715.3|6713.5|6716.4|6714|6712|6709.6|498
1640016300000|2021-12-20 16:05:00|6715.6|6712.6|6717.2|6715.4|6718.3|6716|6715.3|6712.6|407
1640016600000|2021-12-20 16:10:00|6717|6715.2|6714.7|6712.9|6717.4|6715.6|6713.8|6711.6|427
1640016900000|2021-12-20 16:15:00|6714.8|6713|6716.6|6713.6|6718.2|6716.1|6713.6|6711.2|458
1640017200000|2021-12-20 16:20:00|6716.5|6713.5|6718.3|6716.5|6718.9|6716.7|6715.6|6713.1|391
1640017500000|2021-12-20 16:25:00|6718.2|6716.4|6718.2|6716.4|6719.8|6717.3|6716.8|6714.9|345
1640017800000|2021-12-20 16:30:00|6718.7|6715.7|6716.1|6714.3|6720.5|6718.1|6715.8|6713.7|412
1640018100000|2021-12-20 16:35:00|6716.2|6714.4|6714.2|6712.4|6716.9|6714.6|6713.6|6711.2|354
1640018400000|2021-12-20 16:40:00|6713.9|6712.1|6713.9|6712.1|6716.1|6713.6|6713.3|6711.2|402
1640018700000|2021-12-20 16:45:00|6713.8|6712|6716|6713|6716|6713.7|6711.6|6709.2|436
1640019000000|2021-12-20 16:50:00|6716.1|6713.1|6717.7|6715.9|6718.4|6716.2|6714.9|6712.6|406
1640019300000|2021-12-20 16:55:00|6718.1|6715.1|6718.9|6717.1|6720.1|6717.7|6716.9|6714.5|382
1640019600000|2021-12-20 17:00:00|6719|6717.2|6717.3|6715.5|6719.6|6717.2|6715.8|6713.4|356
1640019900000|2021-12-20 17:05:00|6717|6715.2|6716.1|6714.3|6718|6715.7|6715.4|6713.5|367
1640020200000|2021-12-20 17:10:00|6716.3|6714.5|6715.9|6714.1|6717.7|6715.2|6715.6|6713.2|380
1640020500000|2021-12-20 17:15:00|6715.8|6714|6717.3|6715.5|6719.1|6717|6715.5|6713.1|392
1640020800000|2021-12-20 17:20:00|6717.2|6715.4|6715.4|6713.6|6718|6716.1|6715.2|6713.2|365
1640021100000|2021-12-20 17:25:00|6715.3|6713.5|6714|6712.2|6716.7|6714.3|6713.9|6711.3|394
1640021400000|2021-12-20 17:30:00|6714.1|6712.3|6712.3|6710.5|6714.6|6712.6|6711.9|6709.6|320
1640021700000|2021-12-20 17:35:00|6712.2|6710.4|6713.3|6711.5|6714.3|6712.5|6712|6709.9|264
1640022000000|2021-12-20 17:40:00|6713.4|6711.6|6713.5|6711.7|6714.5|6712.5|6712.1|6710.3|272
1640022300000|2021-12-20 17:45:00|6713.6|6711.8|6714.8|6713|6715.5|6713.7|6712.7|6710.7|313
1640022600000|2021-12-20 17:50:00|6714.7|6712.9|6716.1|6714.3|6716.5|6714.7|6714.7|6712.5|243
1640022900000|2021-12-20 17:55:00|6715.7|6713.9|6717.3|6714.3|6717.3|6714.5|6715|6712.7|311
1640023200000|2021-12-20 18:00:00|6717.2|6714.2|6715.6|6713.8|6717.2|6714.2|6714.5|6712.3|200
1640023500000|2021-12-20 18:05:00|6715.7|6713.9|6717.6|6715.8|6717.7|6715.9|6715.7|6713.9|132
1640023800000|2021-12-20 18:10:00|6717.5|6715.7|6719|6717.2|6719.6|6717.4|6717.5|6715.2|142
1640024100000|2021-12-20 18:15:00|6719.1|6717.3|6718.5|6716.7|6719.6|6717.8|6717.9|6716.1|156
1640024400000|2021-12-20 18:20:00|6718.1|6716.3|6718.7|6716.9|6719.1|6717.3|6718|6716.2|176
1640024700000|2021-12-20 18:25:00|6718.6|6716.8|6719|6717.2|6720.1|6718.3|6718.5|6716.7|247
1640025000000|2021-12-20 18:30:00|6718.9|6717.1|6717.1|6715.3|6719.4|6717.1|6716.9|6714.7|281
1640025300000|2021-12-20 18:35:00|6717|6715.2|6718.8|6717|6718.8|6717|6716.4|6714|311
1640025600000|2021-12-20 18:40:00|6719.2|6716.2|6718|6716.2|6720.2|6718.2|6717.9|6715.4|348
1640025900000|2021-12-20 18:45:00|6718.1|6715.1|6719.2|6716.2|6719.4|6717.3|6717.4|6714.9|244
1640026200000|2021-12-20 18:50:00|6719.1|6716.1|6720|6718.2|6720.7|6718.3|6718.5|6716.1|235
1640026500000|2021-12-20 18:55:00|6719.9|6718.1|6718.9|6715.9|6720.5|6718.4|6717.5|6715.4|307
1640026800000|2021-12-20 19:00:00|6718.4|6716.6|6720.2|6717.2|6720.7|6718.3|6718.4|6716.4|281
1640027100000|2021-12-20 19:05:00|6720.3|6717.3|6722.2|6719.2|6722.5|6719.9|6719.6|6717.1|327
1640027400000|2021-12-20 19:10:00|6721.5|6719.7|6721.4|6718.4|6722.2|6719.8|6720.5|6718.1|286
1640027700000|2021-12-20 19:15:00|6721.3|6718.3|6723.4|6720.4|6723.6|6721.3|6721|6718.2|242
1640028000000|2021-12-20 19:20:00|6723.2|6720.2|6721.6|6719.8|6723.7|6721.2|6721|6718.6|275
1640028300000|2021-12-20 19:25:00|6721.7|6719.9|6722|6719|6722.4|6720.1|6720.5|6718.2|273
1640028600000|2021-12-20 19:30:00|6721.9|6718.9|6720.9|6719.1|6722.1|6719.8|6720.3|6717.8|302
1640028900000|2021-12-20 19:35:00|6721|6719.2|6720.9|6719.1|6722|6719.6|6720|6717.8|225
1640029200000|2021-12-20 19:40:00|6720.8|6719|6721.9|6720.1|6722.4|6720.2|6720.8|6718.5|189
1640029500000|2021-12-20 19:45:00|6721.8|6720|6720.8|6717.8|6722.4|6720.3|6719.7|6716.8|235
1640029800000|2021-12-20 19:50:00|6720.7|6717.7|6721.6|6718.6|6721.9|6719.7|6719.4|6717.1|288
1640030100000|2021-12-20 19:55:00|6721.7|6718.7|6713.7|6711.9|6721.7|6719.3|6713.7|6711.3|446
1640030400000|2021-12-20 20:00:00|6714.5|6711.5|6715.1|6713.3|6717.2|6714.6|6713.8|6711.4|388
1640030700000|2021-12-20 20:05:00|6715.8|6712.8|6715.7|6712.7|6716.4|6713.8|6714.9|6712.6|291
1640031000000|2021-12-20 20:10:00|6715.8|6712.8|6715.5|6713.7|6716.8|6714.2|6714.4|6711.9|312
1640031300000|2021-12-20 20:15:00|6715.8|6714|6715.4|6713.6|6716.9|6714.6|6714.6|6712.2|258
1640031600000|2021-12-20 20:20:00|6715.5|6713.7|6716.5|6714.7|6717.8|6715.7|6715.4|6713.2|256
1640031900000|2021-12-20 20:25:00|6717.2|6714.2|6717.1|6714.1|6717.9|6715.4|6716.3|6713.8|218
1640032200000|2021-12-20 20:30:00|6717.2|6714.2|6715.9|6714.1|6717.2|6714.7|6715.8|6713.5|222
1640032500000|2021-12-20 20:35:00|6715.8|6714|6716.4|6714.6|6717.3|6714.7|6715.3|6713|271
1640032800000|2021-12-20 20:40:00|6716.3|6714.5|6715.7|6713.9|6717|6714.7|6715.2|6712.3|258
1640033100000|2021-12-20 20:45:00|6715.8|6714|6717.2|6714.2|6717.2|6714.7|6715.1|6712.7|293
1640033400000|2021-12-20 20:50:00|6717|6714|6716.2|6713.2|6718.2|6715.7|6715.3|6713.1|388
1640033700000|2021-12-20 20:55:00|6716.3|6713.3|6715.8|6712.8|6717.3|6714.7|6715.3|6712.5|357
1640034000000|2021-12-20 21:00:00|6715.7|6712.7|6715.4|6712.4|6717.1|6714.5|6714.8|6712.4|191
1640034300000|2021-12-20 21:05:00|6715.5|6712.5|6716.2|6713.2|6716.4|6713.7|6714.4|6712.2|194
1640034600000|2021-12-20 21:10:00|6716.1|6713.1|6717.4|6714.4|6717.4|6715.1|6715.7|6713.1|227
1640034900000|2021-12-20 21:15:00|6717|6714|6717.6|6714.6|6717.7|6715.3|6715.9|6713.5|165
1640035200000|2021-12-20 21:20:00|6716.9|6715.1|6717.9|6714.9|6719.3|6716.7|6716.8|6714.2|132
1640035500000|2021-12-20 21:25:00|6717.8|6714.8|6718.5|6715.5|6718.5|6716.2|6717.2|6714.6|127
1640035800000|2021-12-20 21:30:00|6718.4|6715.4|6717.6|6714.6|6718.6|6716.2|6717|6714.6|86
1640036100000|2021-12-20 21:35:00|6717.7|6714.7|6717.5|6715.7|6718.3|6715.7|6717|6714.4|88
1640036400000|2021-12-20 21:40:00|6717.6|6715.8|6716.4|6714.6|6718|6715.8|6716.4|6714|80
1640036700000|2021-12-20 21:45:00|6717|6714|6716.5|6713.5|6717|6714.7|6715.5|6712.6|118
1640037000000|2021-12-20 21:50:00|6716.6|6713.6|6715.8|6712.8|6716.6|6713.8|6715|6712.5|176
1640037300000|2021-12-20 21:55:00|6715.9|6712.9|6716.7|6711.3|6717.8|6713.3|6715.1|6710.6|208
1640037600000|2021-12-20 22:00:00|6714.9|6710.1|6727.8|6714.8|6727.8|6714.8|6714.9|6707.7|85
1640037900000|2021-12-20 22:05:00|6728.1|6715.1|6720.7|6708.6|6728.1|6715.1|6720.5|6707.9|164
1640038200000|2021-12-20 22:10:00|6721.2|6708.4|6718.6|6705.6|6721.5|6709.3|6716.9|6704.9|181
1640038500000|2021-12-20 22:15:00|6718.7|6705.7|6718.4|6705.4|6721|6708.3|6717|6704.9|127
1640038800000|2021-12-20 22:20:00|6718.5|6705.5|6716.8|6706.4|6721.1|6714|6714.5|6703.9|187
1640039100000|2021-12-20 22:25:00|6717.3|6707.1|6720.7|6707.7|6723.7|6710.7|6714.9|6705.5|197
1640039400000|2021-12-20 22:30:00|6721.1|6708.1|6718.6|6707.2|6722.6|6709.6|6717.4|6705.9|556
1640039700000|2021-12-20 22:35:00|6718.9|6707.1|6720.6|6708.5|6722.1|6709.2|6717.3|6706.3|692
1640040000000|2021-12-20 22:40:00|6720.5|6708.6|6718.4|6710.1|6721.5|6710.8|6717|6707.8|564
1640040300000|2021-12-20 22:45:00|6718.2|6710.2|6717.1|6709.4|6718.4|6711.1|6716.7|6708.2|542
1640040600000|2021-12-20 22:50:00|6717|6709.5|6714.8|6708.5|6722.1|6711.2|6714.6|6707.8|496
1640040900000|2021-12-20 22:55:00|6715|6708.4|6709.2|6705.6|6718.6|6709.8|6709.2|6704.6|618
1640041200000|2021-12-20 23:00:00|6709.6|6705.3|6715.6|6712.6|6719.7|6712.7|6709.5|6704.7|458
1640041500000|2021-12-20 23:05:00|6715.7|6712.7|6715.3|6712.3|6716.7|6712.9|6715.2|6711.8|128
1640041800000|2021-12-20 23:10:00|6715.4|6712.4|6714.5|6711.5|6715.8|6712.8|6714.4|6711.3|125
1640042100000|2021-12-20 23:15:00|6714.4|6711.4|6713.5|6710.5|6714.4|6711.4|6712.1|6709.1|187
1640042400000|2021-12-20 23:20:00|6713.4|6710.4|6715.3|6712.3|6715.6|6712.6|6712.8|6710.4|123
1640042700000|2021-12-20 23:25:00|6715.2|6712.2|6714.9|6711.9|6715.7|6713.1|6714.6|6711.8|127
1640043000000|2021-12-20 23:30:00|6714.8|6711.8|6715.6|6712.6|6715.6|6713|6714.3|6711.6|74
1640043300000|2021-12-20 23:35:00|6715|6713.2|6715.2|6712.2|6715.9|6713.2|6714.5|6712.1|93
1640043600000|2021-12-20 23:40:00|6715.3|6712.3|6714.8|6713|6715.9|6713.2|6714.3|6711.9|97
1640043900000|2021-12-20 23:45:00|6714.7|6712.9|6714.2|6711.2|6715.1|6713.3|6712.8|6710.4|129
1640044200000|2021-12-20 23:50:00|6714.3|6711.3|6712.4|6710.6|6714.3|6711.9|6712.3|6710|119
1640044500000|2021-12-20 23:55:00|6712.5|6710.7|6713.2|6711.4|6714.6|6712.2|6712.5|6710.1|95
1640044800000|2021-12-21 00:00:00|6713.5|6711.7|6711.3|6709.5|6714.6|6712.8|6711.2|6709.4|313
1640045100000|2021-12-21 00:05:00|6711.4|6709.6|6708.9|6707.1|6711.8|6710|6708.3|6706.4|295
1640045400000|2021-12-21 00:10:00|6708.8|6707|6709.9|6708.1|6710.2|6708.1|6708.7|6706.2|154
1640045700000|2021-12-21 00:15:00|6710|6708.2|6710.3|6707.3|6710.4|6708.2|6708.5|6706.2|185
1640046000000|2021-12-21 00:20:00|6710.4|6707.4|6707.9|6706.1|6710.4|6707.8|6707.7|6705.5|211
1640046300000|2021-12-21 00:25:00|6708|6706.2|6707.6|6704.6|6709.8|6707.1|6707.4|6704.4|277
1640046600000|2021-12-21 00:30:00|6707.5|6704.5|6706.8|6705|6707.6|6705.2|6706.3|6703.9|165
1640046900000|2021-12-21 00:35:00|6706.7|6704.9|6708.8|6707|6709.9|6707.6|6706.7|6704.9|179
1640047200000|2021-12-21 00:40:00|6708.9|6707.1|6711.5|6709.7|6712.2|6710.4|6708.8|6706.9|203
1640047500000|2021-12-21 00:45:00|6711.4|6709.6|6712.3|6710.5|6713.6|6711.6|6711.1|6708.7|281
1640047800000|2021-12-21 00:50:00|6712.2|6710.4|6710.6|6707.6|6713.7|6711.9|6710.1|6707.6|275
1640048100000|2021-12-21 00:55:00|6710.3|6708.5|6713.6|6710.6|6713.7|6711.4|6710.3|6708.2|258
1640048400000|2021-12-21 01:00:00|6712.9|6711.1|6706.9|6703.9|6714.1|6711.7|6704.2|6701.9|477
1640048700000|2021-12-21 01:05:00|6706.7|6704.9|6710.7|6707.7|6712.4|6710|6706.5|6704|346
1640049000000|2021-12-21 01:10:00|6710.3|6708.5|6710.8|6709|6711.9|6709.4|6709.2|6706.8|249
1640049300000|2021-12-21 01:15:00|6711|6709.2|6710.9|6707.9|6712.3|6710.1|6710.3|6707.9|324
1640049600000|2021-12-21 01:20:00|6711|6708|6710.9|6707.9|6713.9|6711.5|6710.3|6707.9|334
1640049900000|2021-12-21 01:25:00|6711|6708|6713.9|6712.1|6714.2|6712.4|6710.4|6708|376
1640050200000|2021-12-21 01:30:00|6713.8|6712|6723.9|6720.9|6724.2|6721.8|6713.7|6711.6|427
1640050500000|2021-12-21 01:35:00|6723.8|6720.8|6725.5|6723.7|6727.1|6724.8|6722.5|6719.9|442
1640050800000|2021-12-21 01:40:00|6725.4|6723.6|6726.5|6724.7|6728.2|6725.8|6723.6|6721.5|318
1640051100000|2021-12-21 01:45:00|6727.5|6724.5|6728.1|6726.3|6728.2|6726.4|6726.1|6723.7|324
1640051400000|2021-12-21 01:50:00|6728.2|6726.4|6727.6|6725.8|6728.9|6726.6|6726.8|6724.4|316
1640051700000|2021-12-21 01:55:00|6727.5|6725.7|6728.2|6725.2|6729.8|6727.4|6726.9|6724.5|338
1640052000000|2021-12-21 02:00:00|6728.1|6725.1|6728.4|6726.6|6730.5|6728.1|6727.5|6725.1|293
1640052300000|2021-12-21 02:05:00|6728.5|6726.7|6727.1|6725.3|6730|6728|6726.9|6725.1|345
1640052600000|2021-12-21 02:10:00|6727.2|6725.4|6727.4|6725.6|6729.5|6727|6727.1|6724.8|220
1640052900000|2021-12-21 02:15:00|6727.3|6725.5|6726.9|6725.1|6728.7|6726.4|6726.4|6724.3|195
1640053200000|2021-12-21 02:20:00|6726.8|6725|6727.3|6725.5|6728.1|6725.9|6726.7|6724.2|166
1640053500000|2021-12-21 02:25:00|6727.4|6725.6|6728.1|6726.3|6728.5|6726.4|6727|6725.2|164
1640053800000|2021-12-21 02:30:00|6728|6726.2|6729.4|6727.6|6729.8|6728|6728|6726.2|157
1640054100000|2021-12-21 02:35:00|6729.5|6727.7|6728.6|6726.8|6729.6|6727.8|6727.9|6725.9|243
1640054400000|2021-12-21 02:40:00|6728.4|6726.6|6723.9|6722.1|6728.9|6726.9|6723.6|6721.8|247
1640054700000|2021-12-21 02:45:00|6724|6722.2|6727.4|6725.6|6727.4|6725.6|6723.7|6721.9|192
1640055000000|2021-12-21 02:50:00|6727.3|6725.5|6728.7|6726.9|6730|6727.9|6727.3|6725.5|212
1640055300000|2021-12-21 02:55:00|6728.6|6726.8|6727.8|6726|6730|6727.6|6727.1|6725.3|226
1640055600000|2021-12-21 03:00:00|6727.9|6726.1|6726.7|6724.9|6728.5|6726.5|6725.7|6723.9|275
1640055900000|2021-12-21 03:05:00|6727.1|6725.3|6723.8|6722|6727.3|6725.5|6723.7|6721.7|197
1640056200000|2021-12-21 03:10:00|6723.9|6722.1|6724.6|6722.8|6726.1|6723.8|6723.1|6721.3|223
1640056500000|2021-12-21 03:15:00|6724.5|6722.7|6726.3|6723.3|6728.4|6726|6724.5|6722.3|434
1640056800000|2021-12-21 03:20:00|6726.4|6723.4|6725.1|6723.3|6726.7|6724.2|6724.9|6722.4|390
1640057100000|2021-12-21 03:25:00|6725|6723.2|6724.1|6722.3|6726.4|6724.2|6723.7|6721.2|286
1640057400000|2021-12-21 03:30:00|6723.9|6722.1|6723.7|6720.7|6724.6|6722.3|6722.5|6720|274
1640057700000|2021-12-21 03:35:00|6723.2|6721.4|6723.5|6721.7|6724.6|6722.4|6722.4|6720.2|247
1640058000000|2021-12-21 03:40:00|6723.4|6721.6|6722.8|6721|6723.5|6721.7|6722.3|6720.1|223
1640058300000|2021-12-21 03:45:00|6722.9|6721.1|6721.1|6719.3|6723|6721.2|6720.2|6718.1|280
1640058600000|2021-12-21 03:50:00|6721|6719.2|6720.8|6719|6722.4|6720.2|6720.7|6718.7|232
1640058900000|2021-12-21 03:55:00|6720.9|6719.1|6722.4|6720.6|6722.5|6720.7|6720.9|6719|224
1640059200000|2021-12-21 04:00:00|6723|6720|6723.7|6720.7|6723.9|6721.5|6721.7|6719.6|204
1640059500000|2021-12-21 04:05:00|6723.8|6720.8|6722.4|6720.6|6723.9|6721.6|6721.8|6719.6|226
1640059800000|2021-12-21 04:10:00|6722.3|6720.5|6722.7|6719.7|6723.4|6721|6721.5|6719.1|255
1640060100000|2021-12-21 04:15:00|6722.6|6719.6|6721.6|6719.8|6722.7|6720.3|6721.2|6719|222
1640060400000|2021-12-21 04:20:00|6721.5|6719.7|6723|6720|6723|6720.6|6721.1|6718.7|211
1640060700000|2021-12-21 04:25:00|6722.9|6719.9|6722.1|6720.3|6722.9|6720.6|6721.1|6719|231
1640061000000|2021-12-21 04:30:00|6722.2|6720.4|6721.9|6720.1|6722.6|6720.4|6721|6718.6|210
1640061300000|2021-12-21 04:35:00|6721.8|6720|6721.9|6718.9|6722.6|6720.3|6720.2|6717.9|155
1640061600000|2021-12-21 04:40:00|6721.3|6719.5|6723|6721.2|6723.5|6721.3|6721.2|6718.8|160
1640061900000|2021-12-21 04:45:00|6722.9|6721.1|6722.8|6721|6723.7|6721.9|6722.3|6719.9|153
1640062200000|2021-12-21 04:50:00|6722.7|6720.9|6725.5|6722.5|6725.5|6723.1|6722.5|6720.3|193
1640062500000|2021-12-21 04:55:00|6725.4|6722.4|6724.5|6722.7|6725.5|6723.1|6723.6|6721.4|191
1640062800000|2021-12-21 05:00:00|6725.4|6722.4|6724.7|6722.9|6726.5|6724.4|6724.4|6722.4|290
1640063100000|2021-12-21 05:05:00|6724.8|6723|6723|6721.2|6724.8|6723|6722.9|6721.1|217
1640063400000|2021-12-21 05:10:00|6723.1|6721.3|6723.2|6721.4|6723.9|6722.1|6722.4|6720.6|147
1640063700000|2021-12-21 05:15:00|6723.1|6721.3|6723.2|6721.4|6723.8|6722|6722.9|6721.1|168
1640064000000|2021-12-21 05:20:00|6722.7|6720.9|6723|6721.2|6723.5|6721.3|6722.1|6719.9|178
1640064300000|2021-12-21 05:25:00|6722.9|6721.1|6723.9|6722.1|6724.5|6722.3|6722.4|6720.4|193
1640064600000|2021-12-21 05:30:00|6724|6722.2|6725|6723.2|6725|6723.2|6723.6|6721.5|216
1640064900000|2021-12-21 05:35:00|6724.9|6723.1|6726.1|6724.3|6726.4|6724.4|6724.3|6722.5|241
1640065200000|2021-12-21 05:40:00|6726|6724.2|6727.2|6725.4|6727.5|6725.7|6725.9|6724.1|229
1640065500000|2021-12-21 05:45:00|6727.1|6725.3|6727.5|6725.7|6728.2|6726.4|6726|6724.2|292
1640065800000|2021-12-21 05:50:00|6727.6|6725.8|6728|6726.2|6728.6|6726.8|6726.9|6725|257
1640066100000|2021-12-21 05:55:00|6727.9|6726.1|6727.7|6725.9|6728.8|6727|6727.1|6725.3|309
1640066400000|2021-12-21 06:00:00|6727.8|6726|6731.1|6729.3|6731.2|6729.4|6727.8|6726|194
1640066700000|2021-12-21 06:05:00|6731.2|6729.4|6729.9|6728.1|6732.2|6730.4|6729.8|6727.5|168
1640067000000|2021-12-21 06:10:00|6730|6728.2|6729.7|6727.9|6731|6728.5|6729.2|6727|203
1640067300000|2021-12-21 06:15:00|6729.8|6728|6730.6|6727.6|6731.6|6729.4|6729.7|6727.4|158
1640067600000|2021-12-21 06:20:00|6730.7|6727.7|6726.1|6724.3|6730.7|6728.4|6726.1|6724.3|232
1640067900000|2021-12-21 06:25:00|6727|6724|6725|6723.2|6727.5|6725.3|6725|6722.7|273
1640068200000|2021-12-21 06:30:00|6725.1|6723.3|6725.1|6723.3|6726.7|6724.4|6724.5|6722.2|215
1640068500000|2021-12-21 06:35:00|6725.2|6723.4|6725.7|6723.9|6726.5|6724.1|6724.5|6722.3|136
1640068800000|2021-12-21 06:40:00|6725.8|6724|6725.4|6722.4|6726.4|6724|6724.1|6721.8|221
1640069100000|2021-12-21 06:45:00|6725.5|6722.5|6727.8|6724.8|6728|6725.6|6723.6|6721.3|251
1640069400000|2021-12-21 06:50:00|6727.9|6724.9|6727.8|6726|6728.8|6726.5|6726.6|6724.3|300
1640069700000|2021-12-21 06:55:00|6727.7|6725.9|6726.9|6723.9|6728.3|6726|6726|6723.8|210
1640070000000|2021-12-21 07:00:00|6727|6724|6725.5|6722.5|6727.4|6724.8|6724.7|6722.4|321
1640070300000|2021-12-21 07:05:00|6725.4|6722.4|6725.4|6722.4|6725.8|6723.4|6724|6721.8|277
1640070600000|2021-12-21 07:10:00|6725.5|6722.5|6724.1|6722.3|6726|6723.6|6724|6721.9|212
1640070900000|2021-12-21 07:15:00|6724.2|6722.4|6725.3|6723.5|6726.3|6724.3|6723.3|6721.5|322
1640071200000|2021-12-21 07:20:00|6725.2|6723.4|6726.9|6723.9|6727.4|6725.1|6725|6722.5|275
1640071500000|2021-12-21 07:25:00|6727|6724|6729.1|6727.3|6729.5|6727.4|6726.1|6723.9|334
1640071800000|2021-12-21 07:30:00|6730|6727|6726.3|6724.5|6731|6728.6|6725.9|6723.5|345
1640072100000|2021-12-21 07:35:00|6727|6724|6728.4|6726.6|6729.1|6726.8|6725.5|6723.4|317
1640072400000|2021-12-21 07:40:00|6728|6726.2|6725.6|6723.8|6728.4|6726.4|6725.6|6723.7|290
1640072700000|2021-12-21 07:45:00|6725.8|6724|6727.3|6725.5|6727.7|6725.6|6724.7|6722.4|353
1640073000000|2021-12-21 07:50:00|6727.4|6725.6|6727.2|6725.4|6729.1|6727|6725.9|6723.6|371
1640073300000|2021-12-21 07:55:00|6727.7|6724.7|6729.5|6727.7|6729.6|6727.8|6726.8|6724.7|372
1640073600000|2021-12-21 08:00:00|6729.6|6727.8|6729.2|6727.4|6730.2|6727.9|6726.3|6724.1|577
1640073900000|2021-12-21 08:05:00|6729.1|6727.3|6729.5|6726.5|6730.2|6727.9|6728|6725.6|353
1640074200000|2021-12-21 08:10:00|6729.1|6727.3|6734|6731|6734.6|6732.3|6729|6726.5|396
1640074500000|2021-12-21 08:15:00|6733.9|6730.9|6735.9|6732.9|6735.9|6733.6|6733.4|6730.9|311
1640074800000|2021-12-21 08:20:00|6735.3|6733.5|6736|6734.2|6737.6|6735.2|6733.4|6730.9|353
1640075100000|2021-12-21 08:25:00|6736.1|6734.3|6734.6|6731.6|6737.7|6735.9|6733.8|6731.5|379
1640075400000|2021-12-21 08:30:00|6734.5|6731.5|6737.1|6734.1|6737.6|6735.4|6733.7|6731.4|366
1640075700000|2021-12-21 08:35:00|6737.2|6734.2|6743.9|6740.9|6744|6741.6|6736.6|6734.2|404
1640076000000|2021-12-21 08:40:00|6744|6741|6747|6745.2|6747.8|6745.5|6742.6|6740.4|480
1640076300000|2021-12-21 08:45:00|6746.9|6745.1|6744.1|6742.3|6749.6|6747|6743.6|6741.2|496
1640076600000|2021-12-21 08:50:00|6744|6742.2|6744|6742.2|6747|6744.6|6744|6741.5|406
1640076900000|2021-12-21 08:55:00|6743.9|6742.1|6745.3|6743.5|6745.8|6743.6|6742.8|6740.6|405
1640077200000|2021-12-21 09:00:00|6745.1|6743.3|6748.4|6746.6|6749.5|6747|6745.1|6742.6|475
1640077500000|2021-12-21 09:05:00|6749.1|6746.1|6746.4|6743.4|6749.7|6747|6745.8|6743.4|499
1640077800000|2021-12-21 09:10:00|6746.5|6743.5|6748.4|6745.4|6749.8|6747.2|6745.2|6742.8|366
1640078100000|2021-12-21 09:15:00|6748.5|6745.5|6748.5|6745.5|6749.7|6747.3|6747.5|6745.3|323
1640078400000|2021-12-21 09:20:00|6747.7|6745.9|6747.9|6744.9|6748.5|6746|6745.9|6743.5|239
1640078700000|2021-12-21 09:25:00|6748|6745|6750|6747|6750.6|6748.1|6746.6|6744.4|308
1640079000000|2021-12-21 09:30:00|6750.1|6747.1|6750|6748.2|6751.2|6748.9|6748.2|6745.8|252
1640079300000|2021-12-21 09:35:00|6749.9|6748.1|6751.2|6749.4|6751.8|6749.6|6749.3|6747.2|249
1640079600000|2021-12-21 09:40:00|6751.3|6749.5|6750.5|6748.7|6751.5|6749.5|6749.7|6747.3|280
1640079900000|2021-12-21 09:45:00|6750.4|6748.6|6752.4|6749.4|6752.6|6750.5|6750.4|6748|292
1640080200000|2021-12-21 09:50:00|6752.6|6749.6|6747.4|6745.6|6753|6750.6|6747.3|6745.4|287
1640080500000|2021-12-21 09:55:00|6747.5|6745.7|6747.6|6745.8|6748.9|6746.8|6747.4|6745.2|252
1640080800000|2021-12-21 10:00:00|6747.7|6745.9|6751|6748|6752|6749.8|6747.7|6745.7|276
1640081100000|2021-12-21 10:05:00|6750.4|6748.6|6752|6749|6752.1|6749.9|6749.8|6747.5|325
1640081400000|2021-12-21 10:10:00|6751.9|6748.9|6752|6749|6754.1|6751.6|6751.1|6748.9|276
1640081700000|2021-12-21 10:15:00|6752.1|6749.1|6753.7|6750.7|6755.9|6753.5|6751.1|6748.7|384
1640082000000|2021-12-21 10:20:00|6753.1|6751.3|6752.2|6749.2|6754.3|6751.6|6751.2|6748.8|395
1640082300000|2021-12-21 10:25:00|6751.5|6749.7|6751.2|6749.4|6753|6750.6|6751|6748.6|383
1640082600000|2021-12-21 10:30:00|6751.3|6749.5|6754.1|6752.3|6755.5|6752.9|6751.1|6748.7|390
1640082900000|2021-12-21 10:35:00|6754|6752.2|6757.6|6755.8|6758.2|6755.9|6754|6752.1|393
1640083200000|2021-12-21 10:40:00|6757.7|6755.9|6757.7|6755.9|6759.1|6756.6|6755.2|6752.9|370
1640083500000|2021-12-21 10:45:00|6758.4|6755.4|6758.7|6756.9|6759.5|6757.1|6757|6754.5|331
1640083800000|2021-12-21 10:50:00|6758.6|6756.8|6759.3|6757.5|6760.6|6758.7|6757.6|6755|324
1640084100000|2021-12-21 10:55:00|6759.2|6757.4|6753.2|6751.4|6759.7|6757.4|6752.8|6750.4|339
1640084400000|2021-12-21 11:00:00|6753.3|6751.5|6754.7|6752.9|6756.6|6754.2|6753.2|6750.9|284
1640084700000|2021-12-21 11:05:00|6754.8|6753|6756.7|6753.7|6757.2|6755.1|6754.2|6751.8|298
1640085000000|2021-12-21 11:10:00|6756.6|6753.6|6755.3|6753.5|6756.7|6754.5|6754.3|6752.1|271
1640085300000|2021-12-21 11:15:00|6755.9|6754.1|6756.5|6754.7|6757.7|6755.7|6755.6|6753.5|391
1640085600000|2021-12-21 11:20:00|6756.6|6754.8|6756.3|6754.5|6758.7|6756.3|6756|6753.6|306
1640085900000|2021-12-21 11:25:00|6756.2|6754.4|6757.1|6754.1|6758.2|6756|6755.5|6753|352
1640086200000|2021-12-21 11:30:00|6757.5|6754.5|6755.7|6753.9|6757.8|6755.5|6755.7|6753.6|224
1640086500000|2021-12-21 11:35:00|6755.8|6754|6754.8|6753|6756.8|6754.5|6754.7|6752.5|275
1640086800000|2021-12-21 11:40:00|6755.4|6752.4|6751.2|6749.4|6755.4|6753.4|6751.2|6749.1|236
1640087100000|2021-12-21 11:45:00|6751.1|6749.3|6752|6750.2|6752.9|6751.1|6751.1|6748.7|227
1640087400000|2021-12-21 11:50:00|6752.1|6750.3|6751.7|6749.9|6753.1|6750.5|6750.8|6748.7|229
1640087700000|2021-12-21 11:55:00|6751.6|6749.8|6751.7|6748.7|6752.6|6750.3|6750.7|6748.5|270
1640088000000|2021-12-21 12:00:00|6751.6|6748.6|6753.1|6751.3|6753.2|6751.4|6750.7|6748.6|293
1640088300000|2021-12-21 12:05:00|6752.9|6751.1|6754.5|6752.7|6755.6|6753.3|6752.7|6750.9|275
1640088600000|2021-12-21 12:10:00|6754.4|6752.6|6752|6750.2|6755.3|6752.9|6751.7|6749.5|209
1640088900000|2021-12-21 12:15:00|6751.9|6750.1|6750.7|6748.9|6754.7|6752.3|6750.6|6748.5|281
1640089200000|2021-12-21 12:20:00|6750.6|6748.8|6753.1|6750.1|6753.7|6751.2|6750.4|6748.1|271
1640089500000|2021-12-21 12:25:00|6753.2|6750.2|6751.6|6748.6|6753.7|6751.3|6751|6748.6|192
1640089800000|2021-12-21 12:30:00|6751.7|6748.7|6750.2|6747.2|6752|6749.3|6748.4|6746.1|275
1640090100000|2021-12-21 12:35:00|6750.3|6747.3|6751.5|6749.7|6753.1|6750.8|6749.6|6747.2|234
1640090400000|2021-12-21 12:40:00|6752.1|6749.1|6750|6748.2|6752.1|6749.5|6749.6|6747.2|192
1640090700000|2021-12-21 12:45:00|6750.1|6748.3|6751.3|6749.5|6751.6|6749.8|6749.3|6747.2|224
1640091000000|2021-12-21 12:50:00|6751.2|6749.4|6751.8|6750|6752.6|6750.5|6750.8|6748.6|251
1640091300000|2021-12-21 12:55:00|6751.7|6749.9|6755.6|6753.8|6756.2|6753.9|6751.6|6749.1|242
1640091600000|2021-12-21 13:00:00|6755.5|6753.7|6756.4|6754.6|6759.9|6757.7|6754.7|6752.8|349
1640091900000|2021-12-21 13:05:00|6756.7|6754.9|6755.9|6752.9|6757.5|6755.1|6754.8|6752.4|343
1640092200000|2021-12-21 13:10:00|6755.7|6753.9|6755.1|6752.1|6756.9|6754.6|6754.1|6751.7|348
1640092500000|2021-12-21 13:15:00|6755.2|6752.2|6756.3|6754.5|6756.9|6754.5|6754.6|6752.2|332
1640092800000|2021-12-21 13:20:00|6756.9|6753.9|6757.3|6755.5|6757.5|6755.7|6755.5|6753.2|269
1640093100000|2021-12-21 13:25:00|6757.4|6755.6|6758|6755|6758|6755.8|6756.3|6754.1|287
1640093400000|2021-12-21 13:30:00|6757.9|6754.9|6756.1|6753.1|6758.1|6756.2|6755.2|6753|340
1640093700000|2021-12-21 13:35:00|6755.8|6754|6757.4|6755.6|6757.7|6755.6|6754.8|6752.6|311
1640094000000|2021-12-21 13:40:00|6757.5|6755.7|6756|6754.2|6758.4|6756.6|6755|6752.7|286
1640094300000|2021-12-21 13:45:00|6756.1|6754.3|6753.7|6751.9|6756.7|6754.7|6753.2|6750.8|293
1640094600000|2021-12-21 13:50:00|6753.8|6752|6755.8|6754|6756.5|6754.7|6753.7|6751.9|228
1640094900000|2021-12-21 13:55:00|6755.7|6753.9|6754.9|6753.1|6756.3|6753.9|6753.8|6751.7|275
1640095200000|2021-12-21 14:00:00|6754.7|6752.9|6754.3|6752.5|6756.3|6754|6753.7|6751.3|328
1640095500000|2021-12-21 14:05:00|6754.4|6752.6|6756|6754.2|6756.7|6754.4|6753.9|6751.7|297
1640095800000|2021-12-21 14:10:00|6756.1|6754.3|6756.7|6754.9|6757.4|6755.3|6754.8|6753|292
1640096100000|2021-12-21 14:15:00|6757.3|6754.3|6754.9|6753.1|6757.3|6754.9|6753|6750.8|260
1640096400000|2021-12-21 14:20:00|6755.1|6753.3|6754.4|6752.6|6755.4|6753.5|6754|6751.9|293
1640096700000|2021-12-21 14:25:00|6754.5|6752.7|6756|6754.2|6757.1|6755.3|6754.2|6752.3|316
1640097000000|2021-12-21 14:30:00|6756.1|6754.3|6756.1|6754.3|6758.4|6756.2|6754.7|6752.9|509
1640097300000|2021-12-21 14:35:00|6756|6754.2|6757.7|6754.7|6759.2|6756.7|6754.4|6752.6|451
1640097600000|2021-12-21 14:40:00|6757.8|6754.8|6752.7|6750.9|6757.9|6755.8|6751.6|6749.6|473
1640097900000|2021-12-21 14:45:00|6752.9|6751.1|6753.6|6751.8|6754.9|6753.1|6750.9|6748.7|367
1640098200000|2021-12-21 14:50:00|6753.1|6751.3|6755|6753.2|6756.2|6754.4|6752.4|6750.2|403
1640098500000|2021-12-21 14:55:00|6754.9|6753.1|6754.2|6752.4|6755.9|6754.1|6754.1|6752.2|388
1640098800000|2021-12-21 15:00:00|6754.3|6752.5|6753|6751.2|6754.9|6753.1|6751.8|6750|404
1640099100000|2021-12-21 15:05:00|6752.3|6750.5|6750.8|6749|6752.8|6750.9|6750.7|6748.9|386
1640099400000|2021-12-21 15:10:00|6750.9|6749.1|6753|6751.2|6753.1|6751.3|6750.6|6748.8|362
1640099700000|2021-12-21 15:15:00|6752.7|6750.9|6750.3|6748.5|6753.9|6751.9|6749.9|6748.1|319
1640100000000|2021-12-21 15:20:00|6750.2|6748.4|6748.9|6747.1|6751.4|6749.6|6748.5|6746.7|327
1640100300000|2021-12-21 15:25:00|6748.8|6747|6751.5|6749.7|6752.3|6750.3|6748.4|6746.6|341
1640100600000|2021-12-21 15:30:00|6751.6|6749.8|6753.9|6752.1|6754.1|6752.3|6751|6748.9|374
1640100900000|2021-12-21 15:35:00|6753.6|6751.8|6752|6750.2|6754.1|6752.3|6750.9|6749.1|293
1640101200000|2021-12-21 15:40:00|6751.9|6750.1|6753.7|6751.9|6754.9|6753.1|6751.9|6750.1|394
1640101500000|2021-12-21 15:45:00|6753.5|6751.7|6751.6|6749.8|6753.8|6752|6750.9|6749.1|433
1640101800000|2021-12-21 15:50:00|6751.5|6749.7|6751|6749.2|6752.5|6750.7|6748.8|6747|490
1640102100000|2021-12-21 15:55:00|6750.9|6749.1|6748.7|6746.9|6750.9|6749.1|6747.7|6745.9|512
1640102400000|2021-12-21 16:00:00|6748.8|6747|6752.4|6750.6|6753.3|6751.2|6748.4|6746.6|476
1640102700000|2021-12-21 16:05:00|6752.5|6750.7|6754.5|6752.7|6754.7|6752.9|6752.4|6750.6|304
1640103000000|2021-12-21 16:10:00|6753.4|6751.6|6750.4|6748.6|6753.4|6751.6|6748.4|6746.6|414
1640103300000|2021-12-21 16:15:00|6750.5|6748.7|6752.4|6750.6|6753.2|6751.4|6749.3|6747.5|315
1640103600000|2021-12-21 16:20:00|6752.3|6750.5|6752.4|6750.6|6754.9|6753.1|6752.3|6750.5|288
1640103900000|2021-12-21 16:25:00|6752.3|6750.5|6750.3|6748.5|6752.6|6750.8|6749.5|6747.7|284
1640104200000|2021-12-21 16:30:00|6750.6|6748.8|6746.8|6745|6750.6|6748.8|6746.6|6744.8|272
1640104500000|2021-12-21 16:35:00|6746.9|6745.1|6749.6|6747.8|6750|6748.2|6746.7|6744.9|290
1640104800000|2021-12-21 16:40:00|6749.7|6747.9|6752.5|6750.7|6752.9|6750.8|6749.7|6747.9|296
1640105100000|2021-12-21 16:45:00|6752.6|6750.8|6754|6751|6754.4|6752|6751.9|6749.6|308
1640105400000|2021-12-21 16:50:00|6754.2|6751.2|6753.8|6750.8|6755.7|6753.2|6752.6|6750.3|464
1640105700000|2021-12-21 16:55:00|6753.7|6750.7|6755.4|6753.6|6755.4|6753.6|6752.2|6749.9|433
1640106000000|2021-12-21 17:00:00|6755|6753.2|6755.9|6754.1|6757.4|6755.3|6754.5|6752.7|369
1640106300000|2021-12-21 17:05:00|6756|6754.2|6756.5|6753.5|6758.6|6756.8|6755.5|6753.5|287
1640106600000|2021-12-21 17:10:00|6755.9|6754.1|6756.2|6754.4|6757.8|6755.5|6754.5|6752.3|296
1640106900000|2021-12-21 17:15:00|6756.1|6754.3|6757.1|6755.3|6757.4|6755.4|6755.7|6753.3|219
1640107200000|2021-12-21 17:20:00|6757|6755.2|6755.1|6753.3|6757.1|6755.3|6754.4|6752.3|241
1640107500000|2021-12-21 17:25:00|6755|6753.2|6754.5|6752.7|6755.7|6753.6|6754.3|6751.9|281
1640107800000|2021-12-21 17:30:00|6754.6|6752.8|6753.4|6751.6|6755.4|6753.6|6753.4|6751.6|277
1640108100000|2021-12-21 17:35:00|6753.3|6751.5|6754.8|6753|6755.2|6753.3|6752.6|6750.8|232
1640108400000|2021-12-21 17:40:00|6754.9|6753.1|6754.6|6752.8|6755.7|6753.6|6753.8|6751.6|251
1640108700000|2021-12-21 17:45:00|6754.7|6752.9|6755.3|6753.5|6756.7|6754.5|6753.8|6751.7|202
1640109000000|2021-12-21 17:50:00|6755.4|6753.6|6755|6753.2|6756.5|6754.3|6753.4|6751.6|218
1640109300000|2021-12-21 17:55:00|6754.9|6753.1|6761.8|6751.6|6763|6755.8|6754.6|6746.3|262
1640109600000|2021-12-21 18:00:00|6762.2|6751.5|6754.5|6752.7|6764.2|6755.5|6754.1|6742.6|376
1640109900000|2021-12-21 18:05:00|6754.4|6752.6|6755|6753.2|6755.4|6753.6|6753.3|6751.5|232
1640110200000|2021-12-21 18:10:00|6755.1|6753.3|6755.8|6752.8|6756.6|6754.2|6754.1|6751.7|298
1640110500000|2021-12-21 18:15:00|6755.2|6753.4|6755.7|6752.7|6756.9|6754.6|6754.5|6752.1|298
1640110800000|2021-12-21 18:20:00|6755.8|6752.8|6756.5|6754.7|6757.6|6755.3|6755|6752.7|300
1640111100000|2021-12-21 18:25:00|6757.2|6754.2|6757.9|6756.1|6758.9|6756.5|6755.7|6753.2|235
1640111400000|2021-12-21 18:30:00|6758.7|6755.7|6761|6759.2|6761.8|6759.5|6758|6755.5|261
1640111700000|2021-12-21 18:35:00|6761.1|6759.3|6762.9|6761.1|6763.5|6761.6|6760.7|6758.5|249
1640112000000|2021-12-21 18:40:00|6763|6761.2|6764|6762.2|6764.5|6762.7|6762.9|6760.7|168
1640112300000|2021-12-21 18:45:00|6763.9|6762.1|6764|6762.2|6764.3|6762.3|6762.2|6759.8|167
1640112600000|2021-12-21 18:50:00|6763.9|6762.1|6764|6762.2|6764.2|6762.2|6762.9|6761|163
1640112900000|2021-12-21 18:55:00|6763.9|6762.1|6764|6762.2|6764.4|6762.6|6763.3|6761.2|141
1640113200000|2021-12-21 19:00:00|6763.9|6762.1|6763.9|6762.1|6764.5|6762.7|6763.3|6761.1|123
1640113500000|2021-12-21 19:05:00|6764|6762.2|6764.4|6762.6|6764.7|6762.7|6763.4|6761.2|135
1640113800000|2021-12-21 19:10:00|6764.3|6762.5|6763.9|6762.1|6764.9|6762.6|6763.7|6761.6|145
1640114100000|2021-12-21 19:15:00|6764|6762.2|6764.3|6762.5|6765|6762.6|6763.2|6761|136
1640114400000|2021-12-21 19:20:00|6764.4|6762.6|6763.8|6762|6765.5|6763.2|6763.4|6761.1|193
1640114700000|2021-12-21 19:25:00|6763.7|6761.9|6764.7|6762.9|6764.9|6763.1|6763.7|6761.5|103
1640115000000|2021-12-21 19:30:00|6764.6|6762.8|6765.2|6763.4|6765.4|6763.6|6764.1|6762.3|148
1640115300000|2021-12-21 19:35:00|6765.3|6763.5|6764.9|6763.1|6767|6765.2|6764.8|6763|112
1640115600000|2021-12-21 19:40:00|6765.4|6763.6|6764.4|6762.6|6765.5|6763.7|6764.2|6761.7|115
1640115900000|2021-12-21 19:45:00|6764.3|6762.5|6765.6|6762.6|6767|6764.6|6763.9|6761.5|167
1640116200000|2021-12-21 19:50:00|6765.7|6762.7|6764.9|6763.1|6766.8|6764.6|6764.8|6762.5|146
1640116500000|2021-12-21 19:55:00|6764.8|6763|6764.9|6763.1|6766.7|6764.5|6764.2|6762.2|254
1640116800000|2021-12-21 20:00:00|6765.2|6763.4|6766.8|6765|6767.8|6765.6|6764.8|6762.6|170
1640117100000|2021-12-21 20:05:00|6766.9|6765.1|6767.4|6765.6|6767.9|6766.1|6766.7|6764.4|167
1640117400000|2021-12-21 20:10:00|6767.8|6766|6766.8|6765|6769.3|6766.9|6766.3|6764.1|230
1640117700000|2021-12-21 20:15:00|6767.7|6764.7|6769.2|6767.4|6770|6767.6|6767.3|6764.7|214
1640118000000|2021-12-21 20:20:00|6769.3|6767.5|6769|6767.2|6770.5|6768.1|6768.8|6766.4|293
1640118300000|2021-12-21 20:25:00|6769.1|6767.3|6768.9|6767.1|6770.5|6768.1|6768.9|6766.6|208
1640118600000|2021-12-21 20:30:00|6768.8|6767|6769.6|6766.6|6770.1|6767.6|6766.8|6764.4|197
1640118900000|2021-12-21 20:35:00|6769.7|6766.7|6769.2|6766.2|6769.7|6767.6|6768.5|6766.2|200
1640119200000|2021-12-21 20:40:00|6769.1|6766.1|6767.7|6765.9|6769.1|6766.7|6767.5|6764.9|201
1640119500000|2021-12-21 20:45:00|6767.6|6765.8|6768.1|6765.1|6769|6766.7|6767.4|6765.1|233
1640119800000|2021-12-21 20:50:00|6767.8|6766|6769.4|6767.6|6770.1|6767.8|6767.8|6765.8|289
1640120100000|2021-12-21 20:55:00|6769.3|6767.5|6768.8|6767|6769.9|6768.1|6768.5|6766.1|263
1640120400000|2021-12-21 21:00:00|6768.9|6767.1|6771.3|6769.5|6771.8|6770|6768.1|6766.3|223
1640120700000|2021-12-21 21:05:00|6771.2|6769.4|6772.5|6769.5|6772.6|6770.4|6771.2|6768.8|125
1640121000000|2021-12-21 21:10:00|6772.4|6769.4|6772.6|6769.6|6773.1|6771|6771.6|6769.4|145
1640121300000|2021-12-21 21:15:00|6772.7|6769.7|6772.2|6770.4|6773.2|6770.8|6771.5|6769.2|158
1640121600000|2021-12-21 21:20:00|6772.1|6770.3|6773.8|6772|6775|6772.7|6772.1|6770.2|149
1640121900000|2021-12-21 21:25:00|6773.7|6771.9|6773.6|6770.6|6774.7|6772.2|6772.6|6770.1|146
1640122200000|2021-12-21 21:30:00|6773.5|6770.5|6772.8|6771|6773.5|6771.2|6771.3|6768.8|132
1640122500000|2021-12-21 21:35:00|6772.7|6770.9|6774.7|6771.7|6775.2|6772.7|6771.5|6769.1|198
1640122800000|2021-12-21 21:40:00|6774.9|6771.9|6773.1|6770.1|6775.2|6772.6|6772.8|6769.9|123
1640123100000|2021-12-21 21:45:00|6773.2|6770.2|6772.8|6769.8|6773.8|6771|6772|6769.6|153
1640123400000|2021-12-21 21:50:00|6772.7|6769.7|6773.8|6770.8|6774.4|6771.4|6772.6|6769.6|155
1640123700000|2021-12-21 21:55:00|6774|6771|6772.9|6759.9|6777.6|6771.7|6764.7|6751.7|447
1640124000000|2021-12-21 22:00:00|6771.8|6758.8|6772.9|6759.9|6776.2|6763.2|6766.7|6753.7|81
1640124300000|2021-12-21 22:05:00|6769.2|6756.2|6774.7|6761.7|6775.8|6762.8|6769.2|6756.2|153
1640124600000|2021-12-21 22:10:00|6775|6762|6771.3|6758.3|6775.4|6762.4|6770.2|6757.2|281
1640124900000|2021-12-21 22:15:00|6771.7|6758.7|6774.2|6761.2|6776.8|6763.8|6770.7|6757.7|282
1640125200000|2021-12-21 22:20:00|6774.3|6761.3|6773.4|6760.4|6777.2|6764.2|6771.9|6758.9|283
1640125500000|2021-12-21 22:25:00|6773.2|6760.2|6775.4|6762.4|6777.5|6764.5|6771.7|6758.7|194
1640125800000|2021-12-21 22:30:00|6775.8|6762.8|6772.3|6762.4|6776.9|6764.5|6770|6759.8|452
1640126100000|2021-12-21 22:35:00|6772.5|6762.6|6771.2|6764.2|6773.5|6765.6|6770.9|6762.4|341
1640126400000|2021-12-21 22:40:00|6771.4|6764.4|6771.6|6765.1|6772.2|6766.8|6770.7|6764.4|222
1640126700000|2021-12-21 22:45:00|6771.4|6765.4|6770.7|6766.4|6772|6766.9|6770.7|6765.4|108
1640127000000|2021-12-21 22:50:00|6771|6766.5|6771.8|6764.5|6774.7|6766.6|6762.8|6749.8|472
1640127300000|2021-12-21 22:55:00|6771.7|6764.7|6770|6764.3|6772.3|6766.3|6761.8|6748.8|440
1640127600000|2021-12-21 23:00:00|6769.6|6764.6|6772.9|6769.9|6774.9|6770|6769.3|6764.3|546
1640127900000|2021-12-21 23:05:00|6772.8|6769.8|6772.4|6769.4|6773.1|6770|6772.2|6769.1|175
1640128200000|2021-12-21 23:10:00|6772.5|6769.5|6772.1|6769.1|6772.5|6769.5|6771.2|6768.2|134
1640128500000|2021-12-21 23:15:00|6772.2|6769.2|6771.6|6768.6|6772.5|6769.5|6771.3|6768.2|132
1640128800000|2021-12-21 23:20:00|6771.5|6768.5|6771.6|6768.6|6772|6769|6771|6768|75
1640129100000|2021-12-21 23:25:00|6771.5|6768.5|6769.4|6766.4|6771.5|6768.5|6769.3|6766.3|105
1640129400000|2021-12-21 23:30:00|6769.5|6766.5|6771.2|6768.2|6771.2|6768.2|6769.1|6766.1|86
1640129700000|2021-12-21 23:35:00|6771.1|6768.1|6769.4|6766.4|6772.1|6769.5|6768.9|6766.3|127
1640130000000|2021-12-21 23:40:00|6769.3|6766.3|6768.4|6766.6|6769.6|6766.6|6767.9|6764.9|145
1640130300000|2021-12-21 23:45:00|6768.3|6766.5|6767.2|6764.2|6769.2|6767|6766.6|6764.2|134
1640130600000|2021-12-21 23:50:00|6767.3|6764.3|6767.8|6764.8|6768.5|6766|6766.7|6764.3|115
1640130900000|2021-12-21 23:55:00|6767.9|6764.9|6766.6|6763.6|6767.9|6765.8|6765|6762.5|204
1640131200000|2021-12-22 00:00:00|6766.4|6763.4|6764.8|6761.8|6767.6|6765.1|6764|6761.4|298
1640131500000|2021-12-22 00:05:00|6764.9|6761.9|6761.7|6758.7|6765.5|6763.3|6760.3|6757.9|280
1640131800000|2021-12-22 00:10:00|6762|6759|6762.1|6759.1|6763.5|6761.1|6761|6758.5|228
1640132100000|2021-12-22 00:15:00|6761.1|6759.3|6761.1|6758.1|6763.4|6760.9|6760|6757.7|282
1640132400000|2021-12-22 00:20:00|6760.6|6758.8|6760.1|6758.3|6761.3|6759|6758.8|6756.7|191
1640132700000|2021-12-22 00:25:00|6760|6758.2|6759.7|6756.7|6760.8|6758.8|6759|6756.6|219
1640133000000|2021-12-22 00:30:00|6759.1|6757.3|6759|6757.2|6759.9|6758|6758.3|6756.3|286
1640133300000|2021-12-22 00:35:00|6759.2|6757.4|6759.9|6758.1|6760.6|6758.3|6758.9|6756.7|237
1640133600000|2021-12-22 00:40:00|6760|6758.2|6761.9|6760.1|6762.1|6760.3|6759.8|6757.4|215
1640133900000|2021-12-22 00:45:00|6762|6760.2|6761|6759.2|6764.4|6762|6760.7|6758.9|302
1640134200000|2021-12-22 00:50:00|6760.9|6759.1|6758.4|6755.4|6761.9|6760|6757.9|6755.4|288
1640134500000|2021-12-22 00:55:00|6758.3|6755.3|6757.8|6756|6759.4|6756.9|6757.6|6755.2|310
1640134800000|2021-12-22 01:00:00|6757.7|6755.9|6758.7|6756.9|6760.1|6758|6757.6|6755.3|337
1640135100000|2021-12-22 01:05:00|6759.1|6756.1|6761.2|6759.4|6762.8|6760.5|6758.3|6755.9|296
1640135400000|2021-12-22 01:10:00|6761.3|6759.5|6759.4|6756.4|6761.9|6759.6|6758.9|6756.2|234
1640135700000|2021-12-22 01:15:00|6759.3|6756.3|6759.2|6757.4|6761.3|6758.9|6758|6755.7|264
1640136000000|2021-12-22 01:20:00|6759.1|6757.3|6759.8|6758|6760.7|6758.8|6758.9|6756.7|175
1640136300000|2021-12-22 01:25:00|6759.7|6757.9|6760.4|6757.4|6761.3|6758.9|6758.5|6756.2|231
1640136600000|2021-12-22 01:30:00|6760.1|6758.3|6762.2|6760.4|6762.8|6760.4|6759.6|6757.2|217
1640136900000|2021-12-22 01:35:00|6762.4|6760.6|6763.7|6761.9|6765.1|6762.7|6761.5|6759.1|263
1640137200000|2021-12-22 01:40:00|6764.5|6761.5|6764.9|6763.1|6765|6763.2|6762.4|6760|264
1640137500000|2021-12-22 01:45:00|6765|6763.2|6763.2|6761.4|6766|6763.7|6762.6|6760.2|254
1640137800000|2021-12-22 01:50:00|6763.3|6761.5|6763.1|6761.3|6765.2|6763.4|6763|6760.7|199
1640138100000|2021-12-22 01:55:00|6763.2|6761.4|6760.8|6759|6763.4|6761.6|6760.6|6758.3|238
1640138400000|2021-12-22 02:00:00|6760.7|6758.9|6760.5|6757.5|6761.5|6759.2|6759.5|6757.3|223
1640138700000|2021-12-22 02:05:00|6760.4|6757.4|6758.5|6756.7|6760.7|6758.5|6757.5|6755.6|210
1640139000000|2021-12-22 02:10:00|6758.9|6755.9|6758.1|6756.3|6760.2|6757.8|6757.5|6755.2|208
1640139300000|2021-12-22 02:15:00|6758.2|6756.4|6759.3|6756.3|6759.9|6757.9|6757.9|6755.4|170
1640139600000|2021-12-22 02:20:00|6759.2|6756.2|6759|6757.2|6760.4|6758|6758.3|6755.8|208
1640139900000|2021-12-22 02:25:00|6759.1|6757.3|6758.8|6757|6759.5|6757.5|6757.9|6756.1|202
1640140200000|2021-12-22 02:30:00|6758.9|6757.1|6756.5|6754.7|6760|6757.9|6756.4|6754.6|263
1640140500000|2021-12-22 02:35:00|6756.6|6754.8|6754.4|6752.6|6756.6|6754.8|6753.8|6751.6|192
1640140800000|2021-12-22 02:40:00|6754.1|6752.3|6752.7|6750.9|6754.6|6752.4|6752|6749.8|230
1640141100000|2021-12-22 02:45:00|6752.6|6750.8|6752.5|6749.5|6752.9|6750.9|6750.8|6748.4|263
1640141400000|2021-12-22 02:50:00|6752.4|6749.4|6749.6|6747.8|6752.4|6750|6748.9|6746.6|232
1640141700000|2021-12-22 02:55:00|6749.5|6747.7|6750.4|6747.4|6750.6|6748.3|6748.9|6746.5|147
1640142000000|2021-12-22 03:00:00|6749.9|6748.1|6747.9|6746.1|6750.5|6748.2|6747.6|6745.4|239
1640142300000|2021-12-22 03:05:00|6747.8|6746|6748.2|6746.4|6749.1|6747.3|6747.8|6745.7|212
1640142600000|2021-12-22 03:10:00|6748.1|6746.3|6749.2|6747.4|6749.7|6747.5|6747.7|6745.9|180
1640142900000|2021-12-22 03:15:00|6749.1|6747.3|6750|6748.2|6750.8|6749|6749.1|6747.3|149
1640143200000|2021-12-22 03:20:00|6749.5|6747.7|6750.1|6748.3|6750.5|6748.4|6749|6746.9|174
1640143500000|2021-12-22 03:25:00|6750.2|6748.4|6750|6748.2|6751.3|6748.9|6749.6|6747.5|211
1640143800000|2021-12-22 03:30:00|6750.2|6748.4|6752.2|6750.4|6752.2|6750.4|6750.1|6747.9|215
1640144100000|2021-12-22 03:35:00|6752.3|6750.5|6751.5|6749.7|6753|6750.7|6751|6748.9|222
1640144400000|2021-12-22 03:40:00|6751.8|6750|6752.6|6750.8|6752.8|6751|6751.5|6749.2|137
1640144700000|2021-12-22 03:45:00|6752|6750.2|6750.7|6748.9|6752.5|6750.7|6750.7|6748.9|132
1640145000000|2021-12-22 03:50:00|6750.6|6748.8|6747.8|6744.8|6752|6749.7|6747.1|6744.5|209
1640145300000|2021-12-22 03:55:00|6747.7|6744.7|6749.3|6746.3|6749.5|6747|6746.9|6744.5|197
1640145600000|2021-12-22 04:00:00|6749.1|6746.1|6747.8|6744.8|6749.2|6746.5|6746.7|6744.3|230
1640145900000|2021-12-22 04:05:00|6747.9|6744.9|6747.7|6745.9|6748.8|6746.3|6745.7|6743.4|183
1640146200000|2021-12-22 04:10:00|6747.8|6746|6747.4|6745.6|6748.9|6746.7|6746.8|6744.3|187
1640146500000|2021-12-22 04:15:00|6747.3|6745.5|6748.5|6745.5|6748.9|6746.5|6747|6744.4|166
1640146800000|2021-12-22 04:20:00|6748.4|6745.4|6748.9|6747.1|6749.1|6747.1|6747.6|6745.1|129
1640147100000|2021-12-22 04:25:00|6748.7|6746.9|6748|6746.2|6749.8|6747.6|6747.8|6745.6|144
1640147400000|2021-12-22 04:30:00|6748.1|6746.3|6747.8|6746|6748.9|6747.1|6747.6|6745.8|100
1640147700000|2021-12-22 04:35:00|6747.7|6745.9|6748.1|6746.3|6749.3|6747|6747.6|6745.6|122
1640148000000|2021-12-22 04:40:00|6748|6746.2|6746.5|6744.7|6748.4|6746.2|6745.7|6743.4|154
1640148300000|2021-12-22 04:45:00|6746.7|6744.9|6747|6744|6747.1|6745|6745.7|6743.2|115
1640148600000|2021-12-22 04:50:00|6746.9|6743.9|6747.1|6744.1|6747.1|6744.7|6745.1|6742.7|123
1640148900000|2021-12-22 04:55:00|6747|6744|6748|6745|6748.2|6745.9|6746.2|6743.8|119
1640149200000|2021-12-22 05:00:00|6747.4|6745.6|6748|6746.2|6748.6|6746.2|6745.9|6743.7|248
1640149500000|2021-12-22 05:05:00|6747.9|6746.1|6744|6741|6748.5|6746.2|6743.2|6741|232
1640149800000|2021-12-22 05:10:00|6744.1|6741.1|6743.5|6741.7|6745.1|6742.8|6743.2|6740.9|219
1640150100000|2021-12-22 05:15:00|6744|6741|6743.1|6740.1|6744.2|6741.7|6741.6|6739.3|187
1640150400000|2021-12-22 05:20:00|6743|6740|6742.6|6739.6|6743|6740.7|6741.6|6739.4|150
1640150700000|2021-12-22 05:25:00|6742.5|6739.5|6742.1|6740.3|6742.7|6740.5|6741.2|6739|219
1640151000000|2021-12-22 05:30:00|6741.5|6739.7|6742.8|6741|6744.1|6742.1|6741.4|6739.6|256
1640151300000|2021-12-22 05:35:00|6742.9|6741.1|6742.9|6741.1|6743.7|6741.6|6742.2|6740|235
1640151600000|2021-12-22 05:40:00|6743.5|6740.5|6744.5|6741.5|6744.8|6742.5|6742.9|6740.5|153
1640151900000|2021-12-22 05:45:00|6744.6|6741.6|6742.1|6740.3|6744.6|6742.1|6741.6|6739.3|160
1640152200000|2021-12-22 05:50:00|6742.6|6739.6|6744.6|6742.8|6745.2|6742.9|6742.2|6739.6|174
1640152500000|2021-12-22 05:55:00|6744.7|6742.9|6743.6|6741.8|6744.8|6743|6742.9|6740.5|199
1640152800000|2021-12-22 06:00:00|6743.7|6741.9|6741.1|6739.3|6744|6742.1|6741|6738.5|248
1640153100000|2021-12-22 06:05:00|6741.2|6739.4|6741.4|6739.6|6743.5|6741.2|6740.7|6738.5|289
1640153400000|2021-12-22 06:10:00|6741.5|6739.7|6743.2|6741.4|6743.3|6741.5|6740.8|6738.4|222
1640153700000|2021-12-22 06:15:00|6743.3|6741.5|6744.8|6743|6745|6743.2|6742.7|6740.9|271
1640154000000|2021-12-22 06:20:00|6744.7|6742.9|6746.4|6744.6|6747.9|6745.6|6744.4|6742.6|288
1640154300000|2021-12-22 06:25:00|6746.5|6744.7|6746.4|6744.6|6747.9|6745.9|6745.9|6744.1|276
1640154600000|2021-12-22 06:30:00|6746.5|6744.7|6745.5|6743.7|6747.5|6745.7|6745.4|6743.6|300
1640154900000|2021-12-22 06:35:00|6745.6|6743.8|6745.7|6743.9|6747.3|6745.1|6745.3|6742.8|209
1640155200000|2021-12-22 06:40:00|6745.6|6743.8|6746.4|6744.6|6747.6|6745.1|6745.3|6743.2|165
1640155500000|2021-12-22 06:45:00|6746.5|6744.7|6745.7|6743.9|6746.9|6744.7|6745.2|6742.9|204
1640155800000|2021-12-22 06:50:00|6745.6|6743.8|6744.8|6743|6746.3|6744.2|6744.1|6741.6|212
1640156100000|2021-12-22 06:55:00|6745.1|6742.1|6745.5|6742.5|6745.7|6743.2|6743.8|6741.3|273
1640156400000|2021-12-22 07:00:00|6745.3|6742.3|6747|6745.2|6747.5|6745.2|6744.5|6742.1|326
1640156700000|2021-12-22 07:05:00|6746.9|6745.1|6747.7|6745.9|6747.8|6746|6745.8|6743.4|254
1640157000000|2021-12-22 07:10:00|6747.8|6746|6749.4|6746.4|6750.3|6747.8|6747.6|6745.3|276
1640157300000|2021-12-22 07:15:00|6749.3|6746.3|6749.2|6747.4|6750.5|6747.9|6748.5|6745.9|296
1640157600000|2021-12-22 07:20:00|6749.3|6747.5|6749.4|6746.4|6750.8|6748.4|6748.4|6746.1|240
1640157900000|2021-12-22 07:25:00|6749.3|6746.3|6749.2|6747.4|6750.1|6747.6|6747.9|6745.4|267
1640158200000|2021-12-22 07:30:00|6749.3|6747.5|6750.6|6748.8|6751.5|6749.1|6748.3|6746|344
1640158500000|2021-12-22 07:35:00|6750.7|6748.9|6751.9|6748.9|6752.4|6750.2|6749.8|6747.4|271
1640158800000|2021-12-22 07:40:00|6752|6749|6752.6|6749.6|6753|6750.4|6750.5|6748.4|260
1640159100000|2021-12-22 07:45:00|6752.7|6749.7|6755.5|6752.5|6756|6753.5|6751.8|6749.4|217
1640159400000|2021-12-22 07:50:00|6755.6|6752.6|6754.5|6752.7|6756|6753.6|6754.4|6752|273
1640159700000|2021-12-22 07:55:00|6755.2|6752.2|6757.4|6755.6|6758.1|6755.8|6754.4|6752.1|373
1640160000000|2021-12-22 08:00:00|6757.1|6755.3|6761.5|6759.7|6761.9|6759.8|6756.5|6754.4|387
1640160300000|2021-12-22 08:05:00|6762|6760.2|6765|6763.2|6766|6763.7|6761.1|6759.2|321
1640160600000|2021-12-22 08:10:00|6764.9|6763.1|6763.7|6760.7|6765.9|6763.7|6763.2|6760.6|332
1640160900000|2021-12-22 08:15:00|6763|6761.2|6761.9|6760.1|6765|6762.8|6761.8|6759.4|324
1640161200000|2021-12-22 08:20:00|6761.8|6760|6760.7|6758.9|6762|6760|6758.3|6755.9|300
1640161500000|2021-12-22 08:25:00|6760.6|6758.8|6761.3|6758.3|6761.9|6759.8|6759.6|6757.3|319
1640161800000|2021-12-22 08:30:00|6760.5|6758.7|6761.9|6758.9|6761.9|6759.5|6758.5|6756.3|363
1640162100000|2021-12-22 08:35:00|6762|6759|6760.1|6758.3|6762.1|6759.7|6760|6757.5|334
1640162400000|2021-12-22 08:40:00|6760.2|6758.4|6760.7|6758.9|6763.3|6761.3|6759.3|6757.3|340
1640162700000|2021-12-22 08:45:00|6760.6|6758.8|6762|6760.2|6762.9|6760.4|6759.3|6756.6|312
1640163000000|2021-12-22 08:50:00|6762.1|6760.3|6759.8|6758|6762.7|6760.3|6759.4|6757.6|279
1640163300000|2021-12-22 08:55:00|6760.4|6757.4|6764.4|6761.4|6764.4|6762|6759.5|6757.2|303
1640163600000|2021-12-22 09:00:00|6763.8|6762|6764.6|6762.8|6766.8|6764.4|6763|6760.5|379
1640163900000|2021-12-22 09:05:00|6764.7|6762.9|6765.5|6763.7|6766.7|6764.2|6763.7|6761.3|226
1640164200000|2021-12-22 09:10:00|6765.4|6763.6|6766.9|6765.1|6767.8|6765.5|6764.5|6762.3|329
1640164500000|2021-12-22 09:15:00|6767|6765.2|6768.8|6765.8|6769.3|6766.9|6765.7|6763.3|436
1640164800000|2021-12-22 09:20:00|6768|6766.2|6766.3|6764.5|6769.1|6766.7|6765.7|6763.3|394
1640165100000|2021-12-22 09:25:00|6766.2|6764.4|6766.7|6763.7|6769.2|6766.7|6765.6|6763|374
1640165400000|2021-12-22 09:30:00|6766.6|6763.6|6767.3|6765.5|6769.5|6767.1|6765.9|6763.6|316
1640165700000|2021-12-22 09:35:00|6767.2|6765.4|6770.1|6767.1|6770.3|6767.7|6766.3|6763.9|329
1640166000000|2021-12-22 09:40:00|6769.5|6767.7|6772.2|6769.2|6772.2|6769.9|6769.2|6766.9|344
1640166300000|2021-12-22 09:45:00|6771.5|6769.7|6770.6|6768.8|6772.8|6770.4|6770.2|6767.7|301
1640166600000|2021-12-22 09:50:00|6770.5|6768.7|6770.5|6768.7|6772.2|6769.8|6770|6767.6|189
1640166900000|2021-12-22 09:55:00|6770.6|6768.8|6769.3|6767.5|6771.8|6769.3|6769.2|6766.7|279
1640167200000|2021-12-22 10:00:00|6769.9|6766.9|6772.1|6770.3|6772.7|6770.4|6769|6766.6|265
1640167500000|2021-12-22 10:05:00|6772.2|6770.4|6773.3|6771.5|6773.9|6771.8|6771.3|6769.2|219
1640167800000|2021-12-22 10:10:00|6773.2|6771.4|6774.8|6773|6775.5|6773.7|6772.7|6770.7|228
1640168100000|2021-12-22 10:15:00|6774.7|6772.9|6776|6774.2|6777.2|6775.4|6774.3|6772.4|276
1640168400000|2021-12-22 10:20:00|6775.9|6774.1|6780.2|6778.4|6780.9|6778.7|6775.9|6773.7|346
1640168700000|2021-12-22 10:25:00|6780.3|6778.5|6776.9|6775.1|6780.3|6778.5|6776.5|6774.2|304
1640169000000|2021-12-22 10:30:00|6776.8|6775|6777|6775.2|6778.5|6776.2|6776.2|6774.1|295
1640169300000|2021-12-22 10:35:00|6776.9|6775.1|6779.7|6776.7|6780.7|6778.3|6776.8|6774.5|301
1640169600000|2021-12-22 10:40:00|6779.6|6776.6|6779.4|6777.6|6781.8|6779.3|6778.7|6776.3|394
1640169900000|2021-12-22 10:45:00|6779.3|6777.5|6780.2|6777.2|6782.7|6780.2|6779|6776.7|365
1640170200000|2021-12-22 10:50:00|6780.1|6777.1|6780|6777|6781.7|6779.2|6778.9|6776.6|320
1640170500000|2021-12-22 10:55:00|6779.5|6777.7|6778.5|6776.7|6780.3|6777.7|6777.9|6775.5|280
1640170800000|2021-12-22 11:00:00|6778.4|6776.6|6778|6776.2|6779.6|6777.4|6778|6775.5|308
1640171100000|2021-12-22 11:05:00|6778.6|6775.6|6779|6777.2|6779.9|6777.7|6776.7|6774.4|273
1640171400000|2021-12-22 11:10:00|6778.9|6777.1|6777.6|6775.8|6779.9|6777.5|6776.8|6774.4|336
1640171700000|2021-12-22 11:15:00|6777.5|6775.7|6780.7|6777.7|6782.2|6779.7|6777.5|6775.2|285
1640172000000|2021-12-22 11:20:00|6780.6|6777.6|6779.2|6776.2|6781.2|6779.1|6778.4|6776|315
1640172300000|2021-12-22 11:25:00|6779.3|6776.3|6778.6|6776.8|6779.6|6777.2|6777.8|6775.3|236
1640172600000|2021-12-22 11:30:00|6779|6777.2|6779.4|6777.6|6780.7|6778.5|6778.6|6776.5|245
1640172900000|2021-12-22 11:35:00|6779.2|6777.4|6780.1|6778.3|6781.2|6778.8|6778.5|6776.3|257
1640173200000|2021-12-22 11:40:00|6780|6778.2|6779|6777.2|6781.3|6779.4|6778.1|6776.3|271
1640173500000|2021-12-22 11:45:00|6779.1|6777.3|6780.1|6778.3|6780.7|6778.7|6778.8|6776.4|242
1640173800000|2021-12-22 11:50:00|6780.2|6778.4|6777.4|6775.6|6780.7|6778.5|6777.3|6775|313
1640174100000|2021-12-22 11:55:00|6778.2|6775.2|6780.6|6777.6|6780.7|6777.8|6777.4|6775|279
1640174400000|2021-12-22 12:00:00|6780.8|6777.8|6782.1|6780.3|6782.7|6780.4|6780|6777.5|289
1640174700000|2021-12-22 12:05:00|6782.2|6780.4|6783.1|6781.3|6783.4|6781.6|6781.7|6779.5|249
1640175000000|2021-12-22 12:10:00|6783|6781.2|6783.1|6781.3|6783.9|6782.1|6782.5|6780.1|262
1640175300000|2021-12-22 12:15:00|6783|6781.2|6783.1|6780.1|6783.3|6781.3|6781.3|6779|269
1640175600000|2021-12-22 12:20:00|6782.3|6780.5|6783.7|6780.7|6784.3|6781.9|6782.3|6780.1|168
1640175900000|2021-12-22 12:25:00|6783.6|6780.6|6782.9|6781.1|6784.1|6782.1|6782.4|6780.5|249
1640176200000|2021-12-22 12:30:00|6783|6781.2|6783|6780|6783.8|6781.6|6782.2|6779.8|307
1640176500000|2021-12-22 12:35:00|6782.9|6779.9|6781.2|6779.4|6783.4|6780.5|6780.6|6778.5|282
1640176800000|2021-12-22 12:40:00|6781.3|6779.5|6779.6|6777.8|6781.7|6779.9|6779.5|6777.4|204
1640177100000|2021-12-22 12:45:00|6779.9|6778.1|6779|6777.2|6780.1|6778.3|6778.6|6776.2|155
1640177400000|2021-12-22 12:50:00|6778.9|6777.1|6778.3|6776.5|6780.6|6778.3|6778.1|6776.1|232
1640177700000|2021-12-22 12:55:00|6778.2|6776.4|6778.9|6777.1|6779|6777.2|6776.4|6774.1|327
1640178000000|2021-12-22 13:00:00|6778.8|6777|6780.8|6779|6782.9|6780.6|6778.2|6776.4|416
1640178300000|2021-12-22 13:05:00|6780.9|6779.1|6780.6|6777.6|6781.6|6779.4|6779.7|6777.3|292
1640178600000|2021-12-22 13:10:00|6780.5|6777.5|6778.8|6777|6780.8|6779|6778.2|6775.9|333
1640178900000|2021-12-22 13:15:00|6778.7|6776.9|6778.9|6777.1|6779.2|6777.1|6776.9|6774.4|333
1640179200000|2021-12-22 13:20:00|6778.7|6776.9|6779.2|6777.4|6779.3|6777.5|6777.4|6775|319
1640179500000|2021-12-22 13:25:00|6779.1|6777.3|6781.1|6778.1|6781.2|6778.2|6777.7|6775.4|297
1640179800000|2021-12-22 13:30:00|6781.5|6778.5|6780.6|6777.6|6783.2|6780.9|6779.2|6776.8|384
1640180100000|2021-12-22 13:35:00|6780.5|6777.5|6780.7|6778.9|6782.6|6780.5|6779.9|6777.5|299
1640180400000|2021-12-22 13:40:00|6780.6|6778.8|6783.8|6782|6784.1|6782.3|6780.6|6778.2|285
1640180700000|2021-12-22 13:45:00|6783.7|6781.9|6788.4|6785.4|6788.5|6786.1|6783.7|6781.9|376
1640181000000|2021-12-22 13:50:00|6788.5|6785.5|6788.9|6787.1|6789.7|6787.3|6787.1|6784.7|397
1640181300000|2021-12-22 13:55:00|6788.8|6787|6790|6788.2|6791.1|6788.9|6787.6|6785.5|411
1640181600000|2021-12-22 14:00:00|6790.1|6788.3|6790.3|6788.5|6790.4|6788.6|6788.3|6785.9|352
1640181900000|2021-12-22 14:05:00|6790.4|6788.6|6790|6788.2|6790.9|6788.7|6788.2|6785.8|411
1640182200000|2021-12-22 14:10:00|6790.1|6788.3|6788.6|6786.8|6791|6788.7|6788.2|6786|374
1640182500000|2021-12-22 14:15:00|6788.5|6786.7|6791.7|6789.9|6792.1|6789.9|6788.5|6786.7|381
1640182800000|2021-12-22 14:20:00|6791.4|6789.6|6793.1|6791.3|6793.4|6791.6|6790.9|6788.9|344
1640183100000|2021-12-22 14:25:00|6793|6791.2|6791.8|6790|6794.8|6792.7|6791.3|6789.1|398
1640183400000|2021-12-22 14:30:00|6791.7|6789.9|6792.1|6790.3|6793.5|6791.7|6788.9|6787.1|498
1640183700000|2021-12-22 14:35:00|6792.2|6790.4|6793.9|6792.1|6795.5|6793.6|6791.4|6789.2|467
1640184000000|2021-12-22 14:40:00|6794|6792.2|6794.6|6792.8|6794.8|6793|6792.2|6790|356
1640184300000|2021-12-22 14:45:00|6794.7|6792.9|6792.7|6790.9|6795.4|6793.2|6792.1|6790.3|414
1640184600000|2021-12-22 14:50:00|6792.8|6791|6791.7|6789.9|6793.5|6791.2|6791|6788.9|412
1640184900000|2021-12-22 14:55:00|6791.8|6790|6792.5|6787.6|6793.9|6790.4|6789.2|6786.5|393
1640185200000|2021-12-22 15:00:00|6792.7|6787.9|6798.7|6796.9|6799.8|6797.5|6790.8|6786.4|552
1640185500000|2021-12-22 15:05:00|6798.8|6797|6799.2|6797.4|6800.2|6797.8|6796.5|6794.1|449
1640185800000|2021-12-22 15:10:00|6799.3|6797.5|6801.2|6799.4|6802.8|6800.5|6798.6|6796.7|442
1640186100000|2021-12-22 15:15:00|6801.1|6799.3|6801.2|6799.4|6804|6802.2|6800.8|6798.5|396
1640186400000|2021-12-22 15:20:00|6801.1|6799.3|6805.7|6803.9|6805.8|6804|6800.7|6798.9|312
1640186700000|2021-12-22 15:25:00|6805.6|6803.8|6806.1|6803.1|6806.6|6804.5|6803.3|6801.5|359
1640187000000|2021-12-22 15:30:00|6806.2|6803.2|6806.2|6804.4|6807.2|6805.4|6804.5|6802.6|395
1640187300000|2021-12-22 15:35:00|6806.3|6804.5|6809.2|6806.2|6809.7|6807.9|6804.6|6802.6|362
1640187600000|2021-12-22 15:40:00|6809.3|6806.3|6810.7|6808.9|6811|6809.2|6808.5|6806.3|318
1640187900000|2021-12-22 15:45:00|6810.3|6808.5|6809.3|6807.5|6811.9|6810.1|6809|6806.6|366
1640188200000|2021-12-22 15:50:00|6809.4|6807.6|6811.8|6810|6812.6|6810.6|6809.1|6806.9|443
1640188500000|2021-12-22 15:55:00|6811.9|6810.1|6810.3|6808.5|6813.7|6811.5|6809.3|6807.1|448
1640188800000|2021-12-22 16:00:00|6809.7|6807.9|6815.4|6813.6|6815.4|6813.6|6809.3|6807.4|410
1640189100000|2021-12-22 16:05:00|6815.7|6813.9|6815.1|6813.3|6816.1|6814|6813.1|6811|461
1640189400000|2021-12-22 16:10:00|6815|6813.2|6815.6|6813.8|6816.3|6814.5|6814.2|6812.4|376
1640189700000|2021-12-22 16:15:00|6815.5|6813.7|6816.9|6815.1|6817.9|6816.1|6815.5|6813.7|337
1640190000000|2021-12-22 16:20:00|6817|6815.2|6818.2|6816.4|6818.5|6816.7|6814.7|6812.9|355
1640190300000|2021-12-22 16:25:00|6818.1|6816.3|6815.6|6813.8|6818.1|6816.3|6815.4|6813.4|371
1640190600000|2021-12-22 16:30:00|6815.7|6813.9|6812.7|6810.9|6815.8|6814|6812.1|6809.9|352
1640190900000|2021-12-22 16:35:00|6812.6|6810.8|6811.3|6809.5|6813.2|6811|6809.5|6807.1|340
1640191200000|2021-12-22 16:40:00|6811.2|6809.4|6814.3|6812.5|6815.2|6813.4|6810.9|6809.1|247
1640191500000|2021-12-22 16:45:00|6814.8|6813|6818.1|6816.3|6818.2|6816.4|6814.7|6812.9|276
1640191800000|2021-12-22 16:50:00|6818|6816.2|6817.2|6815.4|6818.7|6816.9|6816.7|6814.4|275
1640192100000|2021-12-22 16:55:00|6817.3|6815.5|6817.4|6815.6|6818.6|6816.5|6816.6|6814.6|263
1640192400000|2021-12-22 17:00:00|6817.3|6815.5|6816.8|6815|6817.8|6816|6816|6814.2|253
1640192700000|2021-12-22 17:05:00|6816.9|6815.1|6817.5|6815.7|6817.9|6816.1|6815.7|6813.9|210
1640193000000|2021-12-22 17:10:00|6817.6|6815.8|6816.8|6815|6818|6816.2|6816.6|6814.3|215
1640193300000|2021-12-22 17:15:00|6816.9|6815.1|6818.8|6817|6819.7|6817.5|6816.6|6814.5|240
1640193600000|2021-12-22 17:20:00|6818.9|6817.1|6818.9|6817.1|6820.7|6818.5|6818.6|6816.4|290
1640193900000|2021-12-22 17:25:00|6818.8|6817|6818.3|6816.5|6819.7|6817.6|6817.6|6815.2|281
1640194200000|2021-12-22 17:30:00|6818.2|6816.4|6819.8|6818|6819.9|6818.1|6818|6815.7|227
1640194500000|2021-12-22 17:35:00|6819.6|6817.8|6817.8|6816|6820|6817.9|6817.6|6815.2|209
1640194800000|2021-12-22 17:40:00|6817.9|6816.1|6818.7|6816.9|6820.5|6818|6817.8|6815.9|199
1640195100000|2021-12-22 17:45:00|6818.8|6817|6818.2|6816.4|6819.2|6817.4|6817.5|6815.2|279
1640195400000|2021-12-22 17:50:00|6818.3|6816.5|6818.1|6816.3|6819.2|6817.2|6818|6815.5|283
1640195700000|2021-12-22 17:55:00|6818.6|6815.6|6819.3|6816.3|6819.7|6817.3|6818|6815.6|253
1640196000000|2021-12-22 18:00:00|6819.2|6816.2|6817.7|6815.9|6821|6818.6|6816.4|6809.8|230
1640196300000|2021-12-22 18:05:00|6817.6|6815.8|6817.2|6815.4|6818.2|6816.1|6815.8|6814|109
1640196600000|2021-12-22 18:10:00|6817.1|6815.3|6816.2|6814.4|6818.1|6815.7|6816.2|6814.3|223
1640196900000|2021-12-22 18:15:00|6816.1|6814.3|6815.8|6814|6817.2|6814.9|6815.6|6813.2|273
1640197200000|2021-12-22 18:20:00|6815.7|6813.9|6815.7|6813.9|6816.1|6814|6814.5|6812.2|235
1640197500000|2021-12-22 18:25:00|6815.8|6814|6816.8|6815|6817.5|6815.7|6815.2|6812.9|229
1640197800000|2021-12-22 18:30:00|6816.7|6814.9|6820.1|6818.3|6820.1|6818.3|6816.6|6814.6|222
1640198100000|2021-12-22 18:35:00|6820.2|6818.4|6820|6818.2|6820.6|6818.8|6819.7|6817.9|161
1640198400000|2021-12-22 18:40:00|6820.1|6818.3|6821.8|6820|6822.4|6820.4|6818.5|6816.7|230
1640198700000|2021-12-22 18:45:00|6821.7|6819.9|6821.5|6818.5|6823|6820.9|6820.6|6818.4|171
1640199000000|2021-12-22 18:50:00|6820.7|6818.9|6820|6817|6821.7|6819.4|6819.2|6816.7|264
1640199300000|2021-12-22 18:55:00|6819.9|6816.9|6817.9|6814.9|6820.1|6817.9|6817.1|6814.6|243
1640199600000|2021-12-22 19:00:00|6817.8|6814.8|6817.1|6815.3|6818|6815.5|6815.5|6813.2|356
1640199900000|2021-12-22 19:05:00|6817.2|6815.4|6818.5|6815.5|6818.7|6816.1|6816.6|6814.4|304
1640200200000|2021-12-22 19:10:00|6818.4|6815.4|6818.6|6815.6|6818.8|6816.4|6817.6|6815.3|213
1640200500000|2021-12-22 19:15:00|6818.7|6815.7|6818.5|6815.5|6818.9|6816.6|6817.2|6814.7|199
1640200800000|2021-12-22 19:20:00|6818.4|6815.4|6817.6|6815.8|6818.9|6816.5|6817.2|6814.8|215
1640201100000|2021-12-22 19:25:00|6817.7|6815.9|6815.8|6812.8|6818.6|6816.2|6815.2|6812.7|261
1640201400000|2021-12-22 19:30:00|6815.9|6812.9|6817.1|6815.3|6818.4|6816.4|6815.1|6812.6|251
1640201700000|2021-12-22 19:35:00|6817.2|6815.4|6818.5|6815.5|6818.8|6816.5|6816.8|6814.3|219
1640202000000|2021-12-22 19:40:00|6818.4|6815.4|6818.6|6815.6|6819.6|6817.1|6816.1|6813.7|259
1640202300000|2021-12-22 19:45:00|6818.8|6815.8|6817.1|6815.3|6818.9|6816.9|6817|6814.8|235
1640202600000|2021-12-22 19:50:00|6817|6815.2|6816.6|6814.8|6817.5|6815.4|6815.9|6813.7|207
1640202900000|2021-12-22 19:55:00|6816.7|6814.9|6821.5|6819.7|6822.3|6820.2|6816.4|6814.6|339
1640203200000|2021-12-22 20:00:00|6821.4|6819.6|6821.3|6819.5|6823.1|6821.3|6820.3|6818.1|412
1640203500000|2021-12-22 20:05:00|6821.4|6819.6|6819.4|6817.6|6821.5|6819.7|6819|6816.5|295
1640203800000|2021-12-22 20:10:00|6819.1|6817.3|6818.7|6816.9|6819.3|6817.3|6818|6815.7|201
1640204100000|2021-12-22 20:15:00|6818.8|6817|6818.7|6816.9|6819.2|6817|6818.2|6815.9|171
1640204400000|2021-12-22 20:20:00|6818.6|6816.8|6818.2|6815.2|6819.2|6816.9|6817.5|6815.2|167
1640204700000|2021-12-22 20:25:00|6818.3|6815.3|6816.9|6815.1|6818.3|6816|6816.4|6814.4|185
1640205000000|2021-12-22 20:30:00|6817|6815.2|6816.6|6814.8|6817.7|6815.5|6816.4|6814.1|270
1640205300000|2021-12-22 20:35:00|6816.7|6814.9|6816.5|6814.7|6817.3|6815.1|6816|6813.6|191
1640205600000|2021-12-22 20:40:00|6816.4|6814.6|6816.5|6814.7|6817.6|6815.4|6815.8|6813.5|183
1640205900000|2021-12-22 20:45:00|6816.4|6814.6|6815.1|6813.3|6817.2|6814.8|6814.9|6812.5|199
1640206200000|2021-12-22 20:50:00|6815.4|6813.6|6815.5|6813.7|6816.6|6814.3|6815.2|6812.7|227
1640206500000|2021-12-22 20:55:00|6815.6|6813.8|6819.5|6816.5|6819.7|6817.2|6815.2|6813|308
1640206800000|2021-12-22 21:00:00|6819.4|6816.4|6820.4|6817.4|6822.1|6819.6|6819.4|6816.4|333
1640207100000|2021-12-22 21:05:00|6820.5|6817.5|6821|6818|6821.1|6818.7|6819.5|6817.1|175
1640207400000|2021-12-22 21:10:00|6820.9|6817.9|6818.3|6816.5|6821.2|6818.8|6818.2|6815.8|159
1640207700000|2021-12-22 21:15:00|6818.2|6816.4|6817.8|6816|6818.9|6816.6|6817.6|6815.2|119
1640208000000|2021-12-22 21:20:00|6818.3|6815.3|6817.9|6814.9|6818.5|6815.7|6817.1|6814.8|87
1640208300000|2021-12-22 21:25:00|6818|6815|6813.8|6812|6818|6815.6|6813.7|6811.3|126
1640208600000|2021-12-22 21:30:00|6813.7|6811.9|6813.5|6811.7|6815.4|6812.6|6813.4|6811.2|199
1640208900000|2021-12-22 21:35:00|6814.2|6811.2|6815.1|6812.1|6815.1|6812.1|6812.9|6810.5|173
1640209200000|2021-12-22 21:40:00|6815|6812|6814.7|6811.7|6815.1|6812.8|6813.7|6811.2|185
1640209500000|2021-12-22 21:45:00|6814.8|6811.8|6815.1|6812.1|6815.3|6812.6|6814.4|6811.6|205
1640209800000|2021-12-22 21:50:00|6815.3|6812.3|6813.7|6810.7|6815.3|6812.3|6813.7|6810.7|236
1640210100000|2021-12-22 21:55:00|6813.8|6810.8|6811.4|6798.4|6816.8|6811.7|6809.8|6796.8|243
1640210400000|2021-12-22 22:00:00|6815|6804.1|6814.8|6804.6|6820.9|6807.9|6807.1|6794.1|82
1640210700000|2021-12-22 22:05:00|6817.3|6805.8|6816|6805.5|6818.4|6808.8|6814.5|6803.5|182
1640211000000|2021-12-22 22:10:00|6816.1|6805.6|6816.3|6805.2|6818.6|6807.1|6814.4|6804.2|244
1640211300000|2021-12-22 22:15:00|6817.2|6805.7|6820.6|6807.6|6821.9|6808.9|6813.6|6804.4|214
1640211600000|2021-12-22 22:20:00|6820.7|6807.7|6820.3|6807.3|6822.7|6809.7|6819.2|6806.2|173
1640211900000|2021-12-22 22:25:00|6820.8|6807.8|6819.8|6806.8|6822.7|6809.7|6818.7|6805.7|191
1640212200000|2021-12-22 22:30:00|6820.8|6807.8|6817.8|6804.8|6824.3|6811.3|6817.2|6804.2|225
1640212500000|2021-12-22 22:35:00|6818.4|6805.4|6816.5|6805.7|6818.9|6806.5|6815.3|6802.7|352
1640212800000|2021-12-22 22:40:00|6816.6|6805.5|6819.2|6806.2|6819.8|6807.8|6814.7|6803.5|442
1640213100000|2021-12-22 22:45:00|6820|6807|6819.2|6806.2|6821.2|6808.2|6817.9|6804.9|467
1640213400000|2021-12-22 22:50:00|6819.5|6806.5|6809.9|6804.8|6821.1|6808.1|6809.9|6802.3|377
1640213700000|2021-12-22 22:55:00|6810.9|6804.7|6809|6800.1|6811.5|6805.4|6806.8|6795.2|450
1640214000000|2021-12-22 23:00:00|6808.6|6800|6809.5|6806.5|6811.6|6806.5|6807.5|6800|457
1640214300000|2021-12-22 23:05:00|6809.4|6806.4|6809.9|6806.9|6810.5|6807.5|6808.7|6805.6|228
1640214600000|2021-12-22 23:10:00|6809.7|6806.7|6809|6806|6810.2|6807.2|6806.7|6803.7|190
1640214900000|2021-12-22 23:15:00|6809.1|6806.1|6806.8|6803.8|6809.2|6806.2|6804.1|6801.1|290
1640215200000|2021-12-22 23:20:00|6806.6|6803.6|6808|6805|6809|6806|6806.4|6803.4|181
1640215500000|2021-12-22 23:25:00|6807.9|6804.9|6808.8|6805.8|6809.2|6806.5|6805.8|6802.8|168
1640215800000|2021-12-22 23:30:00|6808.7|6805.7|6810.5|6807.5|6811.5|6808.5|6808|6805|215
1640216100000|2021-12-22 23:35:00|6810.4|6807.4|6809.4|6806.4|6810.5|6807.8|6807.5|6804.7|166
1640216400000|2021-12-22 23:40:00|6809.5|6806.5|6807.8|6804.8|6809.6|6806.6|6806.7|6804|167
1640216700000|2021-12-22 23:45:00|6807.7|6804.7|6806.6|6803.6|6808|6805.4|6806.1|6803.5|134
1640217000000|2021-12-22 23:50:00|6806.7|6803.7|6806.6|6803.6|6807.3|6804.9|6805.6|6803.3|129
1640217300000|2021-12-22 23:55:00|6806|6804.2|6806.1|6803.1|6807|6804.5|6804.6|6802.2|154
1640217600000|2021-12-23 00:00:00|6805.6|6802.6|6805.9|6802.9|6807.4|6804.9|6804.5|6802.1|240
1640217900000|2021-12-23 00:05:00|6806|6803|6808.5|6805.5|6808.6|6805.6|6804.6|6802.2|198
1640218200000|2021-12-23 00:10:00|6807.5|6805.7|6808.4|6805.4|6808.9|6806.4|6806.7|6804.2|200
1640218500000|2021-12-23 00:15:00|6808.3|6805.3|6804.8|6801.8|6808.3|6805.8|6804.2|6801.8|228
1640218800000|2021-12-23 00:20:00|6804.9|6801.9|6805.4|6802.4|6805.4|6802.8|6803.1|6800.9|184
1640219100000|2021-12-23 00:25:00|6805.3|6802.3|6805.9|6802.9|6806.5|6804|6804.3|6801.8|196
1640219400000|2021-12-23 00:30:00|6806|6803|6810.1|6808.3|6810.5|6808.5|6805.2|6802.8|259
1640219700000|2021-12-23 00:35:00|6810.2|6808.4|6809.3|6807.5|6811|6808.8|6808.4|6806.5|212
1640220000000|2021-12-23 00:40:00|6809.4|6807.6|6808.4|6806.6|6809.7|6807.6|6807.4|6805|186
1640220300000|2021-12-23 00:45:00|6808.3|6806.5|6809.5|6807.7|6810.2|6808|6808.3|6805.9|172
1640220600000|2021-12-23 00:50:00|6809.6|6807.8|6812|6809|6812.4|6810|6808.9|6806.5|273
1640220900000|2021-12-23 00:55:00|6811.9|6808.9|6808.7|6806.9|6812.3|6809.3|6808.1|6806.3|209
1640221200000|2021-12-23 01:00:00|6809.6|6806.6|6805.6|6803.8|6809.6|6807.2|6804.7|6802.2|377
1640221500000|2021-12-23 01:05:00|6805.7|6803.9|6803.2|6801.4|6807.4|6805.6|6803.2|6801.2|296
1640221800000|2021-12-23 01:10:00|6803.3|6801.5|6803.6|6800.6|6804.6|6802.4|6801.2|6798.9|251
1640222100000|2021-12-23 01:15:00|6803.7|6800.7|6800.4|6797.4|6803.9|6801.6|6800.1|6797.1|254
1640222400000|2021-12-23 01:20:00|6800.5|6797.5|6802.5|6799.5|6803.3|6800.9|6800.3|6797.3|245
1640222700000|2021-12-23 01:25:00|6802.4|6799.4|6804.4|6801.4|6804.5|6801.6|6801.6|6799.2|192
1640223000000|2021-12-23 01:30:00|6804.5|6801.5|6802.1|6800.3|6804.5|6801.9|6801.9|6799.7|299
1640223300000|2021-12-23 01:35:00|6802.2|6800.4|6803.9|6800.9|6804|6801.7|6801.8|6799.6|224
1640223600000|2021-12-23 01:40:00|6803.8|6800.8|6804.1|6802.3|6804.8|6802.3|6803|6800.2|196
1640223900000|2021-12-23 01:45:00|6804.7|6801.7|6806.4|6804.6|6806.9|6804.6|6803.8|6801.4|242
1640224200000|2021-12-23 01:50:00|6806.3|6804.5|6807.1|6804.1|6807.2|6804.8|6805.5|6803.5|190
1640224500000|2021-12-23 01:55:00|6807|6804|6803.5|6801.7|6807.5|6805.2|6803|6800.7|256
1640224800000|2021-12-23 02:00:00|6803.6|6801.8|6801.9|6800.1|6804.4|6802.2|6801.9|6799.9|252
1640225100000|2021-12-23 02:05:00|6802.4|6799.4|6802.1|6799.1|6802.6|6800.4|6799.9|6797.3|277
1640225400000|2021-12-23 02:10:00|6802|6799|6802.1|6799.1|6802.4|6800|6800.4|6797.5|269
1640225700000|2021-12-23 02:15:00|6802|6799|6801.2|6798.2|6802.2|6799.6|6799.6|6797.4|219
1640226000000|2021-12-23 02:20:00|6801.3|6798.3|6798.5|6795.5|6801.3|6798.6|6797.7|6795.4|214
1640226300000|2021-12-23 02:25:00|6798.4|6795.4|6799.4|6796.4|6800.1|6797.7|6797.1|6794.1|229
1640226600000|2021-12-23 02:30:00|6799.5|6796.5|6800.5|6797.5|6801.1|6799.3|6798|6795.6|296
1640226900000|2021-12-23 02:35:00|6799.9|6798.1|6802|6799|6802|6799.7|6799.7|6797.3|208
1640227200000|2021-12-23 02:40:00|6801.9|6798.9|6801.1|6798.1|6802.2|6799.7|6800.4|6797.9|181
1640227500000|2021-12-23 02:45:00|6801|6798|6801.5|6798.5|6801.8|6799.4|6799.6|6797.3|151
1640227800000|2021-12-23 02:50:00|6801.4|6798.4|6803.1|6801.3|6803.7|6801.5|6800.9|6798.4|179
1640228100000|2021-12-23 02:55:00|6803.2|6801.4|6808.2|6806.4|6808.7|6806.4|6803.1|6800.7|227
1640228400000|2021-12-23 03:00:00|6808.1|6806.3|6806.4|6804.6|6808.5|6806.7|6806.3|6804.5|152
1640228700000|2021-12-23 03:05:00|6806.5|6804.7|6806.4|6804.6|6807|6804.8|6805.6|6803.3|154
1640229000000|2021-12-23 03:10:00|6806.3|6804.5|6807.1|6805.3|6807.9|6805.7|6805.9|6803.3|162
1640229300000|2021-12-23 03:15:00|6807|6805.2|6804.7|6802.9|6807.4|6805.5|6804.7|6802.3|175
1640229600000|2021-12-23 03:20:00|6804.8|6803|6804.3|6802.5|6805.7|6803.3|6803.5|6801.6|147
1640229900000|2021-12-23 03:25:00|6804.2|6802.4|6804.6|6802.8|6805.8|6803.5|6804|6801.7|156
1640230200000|2021-12-23 03:30:00|6804.7|6802.9|6802.8|6801|6804.8|6802.9|6802.4|6800.6|173
1640230500000|2021-12-23 03:35:00|6802.9|6801.1|6804.1|6802.3|6804.4|6802.3|6802.6|6800.8|117
1640230800000|2021-12-23 03:40:00|6804|6802.2|6806.2|6804.4|6806.7|6804.4|6804|6802.2|114
1640231100000|2021-12-23 03:45:00|6806|6804.2|6805.9|6804.1|6807.8|6805.5|6805.8|6803.7|122
1640231400000|2021-12-23 03:50:00|6805.8|6804|6804.9|6803.1|6806.4|6804.1|6804.6|6802.4|152
1640231700000|2021-12-23 03:55:00|6804.8|6803|6808.5|6806.7|6808.6|6806.7|6804.8|6802.9|112
1640232000000|2021-12-23 04:00:00|6808.4|6806.6|6809.3|6806.3|6809.5|6807|6807.2|6805.3|200
1640232300000|2021-12-23 04:05:00|6808.8|6807|6808.3|6806.5|6810|6807.9|6808.3|6805.8|156
1640232600000|2021-12-23 04:10:00|6808.4|6806.6|6809|6807.2|6811|6808.8|6808.4|6806.4|173
1640232900000|2021-12-23 04:15:00|6808.9|6807.1|6809.1|6807.3|6809.4|6807.6|6808.6|6806.8|79
1640233200000|2021-12-23 04:20:00|6809.4|6807.6|6810.9|6807.9|6810.9|6808.5|6809.3|6807.3|119
1640233500000|2021-12-23 04:25:00|6810.8|6807.8|6810.1|6808.3|6811|6808.7|6809.8|6807.4|102
1640233800000|2021-12-23 04:30:00|6810.2|6808.4|6810.4|6807.4|6811.3|6808.9|6809.6|6807.3|119
1640234100000|2021-12-23 04:35:00|6810.5|6807.5|6809.4|6806.4|6810.8|6808.4|6808.6|6806.3|72
1640234400000|2021-12-23 04:40:00|6809.5|6806.5|6810.1|6808.3|6810.7|6808.3|6809.2|6806.3|134
1640234700000|2021-12-23 04:45:00|6810|6808.2|6812|6810.2|6812|6810.2|6809.9|6807.5|84
1640235000000|2021-12-23 04:50:00|6811.9|6810.1|6811.7|6809.9|6812.6|6810.8|6811.4|6809.2|112
1640235300000|2021-12-23 04:55:00|6811.8|6810|6811.6|6809.8|6812.6|6810.4|6811.2|6809.4|152
1640235600000|2021-12-23 05:00:00|6811.8|6810|6811.2|6809.4|6812.3|6810.2|6810.8|6808.6|100
1640235900000|2021-12-23 05:05:00|6811.3|6809.5|6812|6810.2|6812.5|6810.3|6811.2|6809.3|148
1640236200000|2021-12-23 05:10:00|6812.1|6810.3|6811.9|6810.1|6812.6|6810.3|6811.4|6809.4|127
1640236500000|2021-12-23 05:15:00|6811.8|6810|6812.6|6810.8|6813.4|6811.4|6811.8|6809.9|116
1640236800000|2021-12-23 05:20:00|6812.5|6810.7|6813.1|6811.3|6813.8|6811.8|6812.5|6810.3|127
1640237100000|2021-12-23 05:25:00|6813|6811.2|6812.5|6810.7|6813.4|6811.5|6812.2|6809.9|196
1640237400000|2021-12-23 05:30:00|6812.4|6810.6|6814.6|6812.8|6814.6|6812.8|6812.3|6810.5|142
1640237700000|2021-12-23 05:35:00|6814.5|6812.7|6813.9|6812.1|6814.6|6812.8|6813.4|6811.3|110
1640238000000|2021-12-23 05:40:00|6814|6812.2|6816|6813|6816.1|6813.4|6813.4|6811.4|167
1640238300000|2021-12-23 05:45:00|6815.5|6813.7|6816.6|6814.8|6817.2|6814.8|6815.3|6812.9|166
1640238600000|2021-12-23 05:50:00|6817.4|6814.4|6816.2|6814.4|6817.4|6814.9|6815.5|6813.1|159
1640238900000|2021-12-23 05:55:00|6816.1|6814.3|6815|6813.2|6816.8|6814.6|6814.6|6812.2|151
1640239200000|2021-12-23 06:00:00|6815.1|6813.3|6817.3|6814.3|6817.3|6814.9|6815.1|6812.8|176
1640239500000|2021-12-23 06:05:00|6817.2|6814.2|6818.2|6815.2|6818.4|6815.9|6816.4|6814.1|148
1640239800000|2021-12-23 06:10:00|6818.3|6815.3|6816.4|6814.6|6818.4|6815.9|6816.3|6813.8|182
1640240100000|2021-12-23 06:15:00|6816.3|6814.5|6816|6814.2|6817.1|6815|6815.9|6813.6|95
1640240400000|2021-12-23 06:20:00|6816.3|6813.3|6814.3|6811.3|6816.4|6813.9|6813.5|6811.1|199
1640240700000|2021-12-23 06:25:00|6814.4|6811.4|6814.6|6811.6|6814.7|6812.3|6813.6|6811.2|148
1640241000000|2021-12-23 06:30:00|6814.5|6811.5|6816.6|6814.8|6817.3|6814.9|6814.1|6811.5|168
1640241300000|2021-12-23 06:35:00|6816.5|6814.7|6817.1|6815.3|6817.7|6815.5|6816.4|6814.2|176
1640241600000|2021-12-23 06:40:00|6817.2|6815.4|6816.2|6814.4|6817.6|6815.5|6815.9|6813.7|134
1640241900000|2021-12-23 06:45:00|6816.1|6814.3|6815.9|6814.1|6817.7|6815.3|6815.7|6813.3|146
1640242200000|2021-12-23 06:50:00|6816.6|6813.6|6816.9|6815.1|6818|6815.8|6816|6813.6|114
1640242500000|2021-12-23 06:55:00|6816.7|6814.9|6815.9|6812.9|6817|6815.2|6814.8|6812.6|148
1640242800000|2021-12-23 07:00:00|6815.8|6812.8|6818.7|6816.9|6819.7|6817.4|6815.8|6812.8|197
1640243100000|2021-12-23 07:05:00|6819.3|6816.3|6817.8|6814.8|6819.3|6816.9|6816.3|6814.2|214
1640243400000|2021-12-23 07:10:00|6817.6|6814.6|6814.9|6813.1|6817.6|6815.2|6814.7|6812.6|188
1640243700000|2021-12-23 07:15:00|6814.8|6813|6817.8|6816|6818.4|6816|6814.8|6812.6|212
1640244000000|2021-12-23 07:20:00|6817.7|6815.9|6817.9|6814.9|6818.9|6816.2|6816.7|6814.3|149
1640244300000|2021-12-23 07:25:00|6817.4|6815.6|6818.8|6817|6819.4|6817.4|6817.2|6814.9|261
1640244600000|2021-12-23 07:30:00|6819.4|6816.4|6821.9|6820.1|6822.9|6820.5|6818.7|6816.4|228
1640244900000|2021-12-23 07:35:00|6822|6820.2|6826|6824.2|6827.1|6824.8|6821.4|6818.8|258
1640245200000|2021-12-23 07:40:00|6826.1|6824.3|6823.8|6822|6826.3|6824.4|6823.7|6821.8|196
1640245500000|2021-12-23 07:45:00|6824.1|6822.3|6825.8|6822.8|6827|6824.7|6824.1|6822.3|192
1640245800000|2021-12-23 07:50:00|6825.1|6823.3|6827.7|6824.7|6828|6825.4|6824.4|6821.9|226
1640246100000|2021-12-23 07:55:00|6827.8|6824.8|6828.3|6825.3|6828.8|6826.3|6826.6|6824.2|310
1640246400000|2021-12-23 08:00:00|6828.4|6825.4|6830.6|6828.8|6831.2|6828.8|6827.5|6825.1|309
1640246700000|2021-12-23 08:05:00|6831.2|6828.2|6832.5|6829.5|6833.6|6831.2|6830.4|6828|234
1640247000000|2021-12-23 08:10:00|6832.8|6829.8|6837.1|6834.1|6838|6836.2|6832.3|6829.8|390
1640247300000|2021-12-23 08:15:00|6836.5|6834.7|6831.9|6830.1|6837.5|6835.5|6831.5|6829|381
1640247600000|2021-12-23 08:20:00|6832.3|6830.5|6831.8|6830|6833.2|6831.3|6830.2|6827.9|284
1640247900000|2021-12-23 08:25:00|6832.6|6829.6|6836.4|6833.4|6836.4|6834.1|6831.8|6829.5|290
1640248200000|2021-12-23 08:30:00|6836.3|6833.3|6835.2|6833.4|6837.1|6834.6|6834.2|6831.9|283
1640248500000|2021-12-23 08:35:00|6835.7|6832.7|6832.2|6829.2|6835.7|6833.4|6831.1|6828.8|250
1640248800000|2021-12-23 08:40:00|6832.1|6829.1|6830.7|6827.7|6832.2|6830.1|6830.2|6827.6|264
1640249100000|2021-12-23 08:45:00|6830.6|6827.6|6828.2|6826.4|6830.7|6828.2|6828.1|6825.7|241
1640249400000|2021-12-23 08:50:00|6828|6826.2|6830.2|6827.2|6830.7|6828.3|6827.9|6825.5|267
1640249700000|2021-12-23 08:55:00|6830.1|6827.1|6829|6827.2|6831.5|6829.1|6828.7|6826.3|236
1640250000000|2021-12-23 09:00:00|6829.3|6826.3|6829.7|6826.7|6829.8|6827.7|6826.8|6824.6|310
1640250300000|2021-12-23 09:05:00|6829.6|6826.6|6832.3|6830.5|6833.1|6830.9|6829.1|6826.6|274
1640250600000|2021-12-23 09:10:00|6832.2|6830.4|6831|6829.2|6833|6831|6831|6828.5|246
1640250900000|2021-12-23 09:15:00|6830.9|6829.1|6831.1|6828.1|6832.1|6829.7|6829.7|6827.4|262
1640251200000|2021-12-23 09:20:00|6831.2|6828.2|6829.6|6826.6|6831.3|6828.8|6828.2|6825.8|243
1640251500000|2021-12-23 09:25:00|6829.7|6826.7|6829.7|6827.9|6830.5|6828.1|6828.7|6826.3|246
1640251800000|2021-12-23 09:30:00|6830.3|6827.3|6829.1|6826.1|6830.3|6827.9|6828.2|6825.8|232
1640252100000|2021-12-23 09:35:00|6828.3|6826.5|6834.2|6831.2|6834.3|6831.9|6827.8|6825.5|276
1640252400000|2021-12-23 09:40:00|6833.7|6831.9|6832.2|6830.4|6835.9|6833.8|6831.6|6829.3|238
1640252700000|2021-12-23 09:45:00|6832|6830.2|6831.2|6829.4|6832.8|6830.4|6830.7|6828.5|232
1640253000000|2021-12-23 09:50:00|6831.3|6829.5|6835|6832|6835|6832.4|6830.7|6828.6|291
1640253300000|2021-12-23 09:55:00|6834.9|6831.9|6836.2|6834.4|6837.4|6835.4|6834.5|6831.9|344
1640253600000|2021-12-23 10:00:00|6836.7|6833.7|6836.6|6833.6|6837.8|6835.4|6835.3|6833.1|282
1640253900000|2021-12-23 10:05:00|6836.7|6833.7|6834.7|6832.9|6836.9|6834.5|6833.9|6831.5|243
1640254200000|2021-12-23 10:10:00|6835.2|6832.2|6835.6|6832.6|6836.5|6834.1|6834.3|6831.9|224
1640254500000|2021-12-23 10:15:00|6835.5|6832.5|6836.1|6833.1|6837.4|6835|6835.1|6832.1|217
1640254800000|2021-12-23 10:20:00|6836|6833|6835.6|6832.6|6836.1|6833.7|6834.1|6831.7|209
1640255100000|2021-12-23 10:25:00|6835.7|6832.7|6835|6833.2|6835.8|6833.4|6833.5|6831.4|254
1640255400000|2021-12-23 10:30:00|6834.6|6832.8|6835.5|6832.5|6835.8|6833.5|6834.5|6832.2|160
1640255700000|2021-12-23 10:35:00|6835.6|6832.6|6833.8|6832|6836.1|6833.7|6833.5|6831|233
1640256000000|2021-12-23 10:40:00|6833.7|6831.9|6834|6831|6835.5|6833.1|6833.4|6831|216
1640256300000|2021-12-23 10:45:00|6834.1|6831.1|6833.4|6831.6|6834.7|6832.3|6832.6|6830.6|220
1640256600000|2021-12-23 10:50:00|6833.5|6831.7|6838.4|6836.6|6843.2|6840.6|6833.5|6831.7|307
1640256900000|2021-12-23 10:55:00|6838.5|6836.7|6836.7|6833.7|6839.6|6837.2|6835.4|6832.9|323
1640257200000|2021-12-23 11:00:00|6836.8|6833.8|6836.5|6833.5|6838.3|6836|6835.3|6833|318
1640257500000|2021-12-23 11:05:00|6836.4|6833.4|6834.9|6831.9|6837.4|6834.9|6834.4|6831.9|232
1640257800000|2021-12-23 11:10:00|6835|6832|6836|6833|6836|6833.7|6833.7|6831.5|285
1640258100000|2021-12-23 11:15:00|6835.9|6832.9|6836.7|6834.9|6837|6834.9|6834.8|6832.4|293
1640258400000|2021-12-23 11:20:00|6837.4|6834.4|6837.2|6835.4|6838.4|6836.1|6835.8|6833.9|344
1640258700000|2021-12-23 11:25:00|6837.4|6835.6|6838.4|6835.4|6839.6|6837.5|6836|6833.8|384
1640259000000|2021-12-23 11:30:00|6838.3|6835.3|6834|6832.2|6839.2|6836.8|6833.6|6831.2|238
1640259300000|2021-12-23 11:35:00|6834.1|6832.3|6834|6832.2|6835.1|6833.3|6832.9|6831.1|240
1640259600000|2021-12-23 11:40:00|6834.6|6831.6|6832.9|6831.1|6835.6|6833.6|6832.5|6830.5|291
1640259900000|2021-12-23 11:45:00|6832.8|6831|6831.3|6829.5|6833.6|6831.5|6830.9|6828.5|271
1640260200000|2021-12-23 11:50:00|6831.4|6829.6|6828.6|6826.8|6831.9|6829.9|6828.1|6825.8|256
1640260500000|2021-12-23 11:55:00|6828.5|6826.7|6826.7|6824.9|6829.5|6827.5|6826.4|6823.9|324
1640260800000|2021-12-23 12:00:00|6826.6|6824.8|6826.5|6824.7|6828.5|6826.2|6826.2|6824|279
1640261100000|2021-12-23 12:05:00|6827.1|6824.1|6822.9|6821.1|6827.1|6825|6822.2|6820.1|320
1640261400000|2021-12-23 12:10:00|6823|6821.2|6822.4|6820.6|6824.7|6822.9|6821.4|6819.4|311
1640261700000|2021-12-23 12:15:00|6822.5|6820.7|6820.3|6818.5|6823.7|6821.4|6819.6|6817.5|282
1640262000000|2021-12-23 12:20:00|6820.2|6818.4|6820.2|6818.4|6822.4|6820|6819.8|6817.6|324
1640262300000|2021-12-23 12:25:00|6820.3|6818.5|6819|6816|6821.2|6818.8|6818.4|6816|267
1640262600000|2021-12-23 12:30:00|6819.1|6816.1|6815.4|6813.6|6819.1|6816.8|6815.4|6813.4|297
1640262900000|2021-12-23 12:35:00|6815.5|6813.7|6815.1|6813.3|6816.1|6814|6814.5|6812.4|210
1640263200000|2021-12-23 12:40:00|6815.2|6813.4|6815.3|6813.5|6816.7|6814.4|6815|6812.7|213
1640263500000|2021-12-23 12:45:00|6815.4|6813.6|6814.8|6813|6816.9|6814.5|6814.5|6811.9|252
1640263800000|2021-12-23 12:50:00|6814.7|6812.9|6811.3|6809.5|6815.9|6813.6|6811.2|6808.8|260
1640264100000|2021-12-23 12:55:00|6811.2|6809.4|6811.7|6808.7|6812.3|6810.1|6809.5|6807.4|279
1640264400000|2021-12-23 13:00:00|6811.6|6808.6|6806.1|6803.1|6811.8|6809.6|6805.4|6803.1|286
1640264700000|2021-12-23 13:05:00|6806|6803|6808.2|6806.4|6809.4|6807|6804.6|6802.3|362
1640265000000|2021-12-23 13:10:00|6808.3|6806.5|6810.5|6808.7|6811|6808.7|6808.1|6805.6|295
1640265300000|2021-12-23 13:15:00|6810.4|6808.6|6812.7|6810.9|6812.8|6810.9|6809.8|6807.6|273
1640265600000|2021-12-23 13:20:00|6812.8|6811|6811.7|6809.9|6814.2|6812.1|6811|6808.9|393
1640265900000|2021-12-23 13:25:00|6811.8|6810|6813|6809.5|6813.8|6811.4|6811.6|6808.7|359
1640266200000|2021-12-23 13:30:00|6813.5|6809.4|6811.8|6810|6814.4|6812.1|6811.6|6808.5|456
1640266500000|2021-12-23 13:35:00|6812.2|6810.4|6811.1|6809.3|6814.9|6812.6|6810.5|6808.2|397
1640266800000|2021-12-23 13:40:00|6811.2|6809.4|6808.3|6806.5|6812.3|6810|6808.1|6805.8|412
1640267100000|2021-12-23 13:45:00|6808.4|6806.6|6810.4|6808.6|6811|6808.6|6807.2|6805|304
1640267400000|2021-12-23 13:50:00|6811.2|6808.2|6815.2|6812.2|6815.2|6812.8|6810.1|6807.8|334
1640267700000|2021-12-23 13:55:00|6815.1|6812.1|6815.2|6812.2|6816.4|6814.1|6813.4|6811.6|354
1640268000000|2021-12-23 14:00:00|6814.8|6813|6819.1|6817.3|6819.7|6817.4|6814.7|6812.5|306
1640268300000|2021-12-23 14:05:00|6819.2|6817.4|6817.2|6814.2|6819.7|6817.6|6814.4|6812.4|391
1640268600000|2021-12-23 14:10:00|6817.3|6814.3|6816.2|6814.4|6817.3|6815|6814.8|6812.6|333
1640268900000|2021-12-23 14:15:00|6816.3|6814.5|6816.3|6814.5|6817.7|6815.4|6815.1|6812.6|405
1640269200000|2021-12-23 14:20:00|6816.4|6814.6|6813.2|6810.2|6816.7|6814.6|6812.2|6809.9|315
1640269500000|2021-12-23 14:25:00|6813.1|6810.1|6809.7|6807.9|6813.3|6811|6809.6|6807.1|295
1640269800000|2021-12-23 14:30:00|6809.8|6808|6806.8|6805|6811.2|6808.8|6806.2|6803.8|464
1640270100000|2021-12-23 14:35:00|6806.9|6805.1|6810.1|6808.3|6811.2|6809.3|6806.3|6803.6|445
1640270400000|2021-12-23 14:40:00|6810|6808.2|6810.1|6808.3|6811|6809.2|6808.6|6806.8|277
1640270700000|2021-12-23 14:45:00|6810.3|6807.3|6813.2|6811.4|6814.1|6812.1|6809.3|6807.2|444
1640271000000|2021-12-23 14:50:00|6813.1|6811.3|6810.3|6808.5|6814|6812.2|6810|6807.6|386
1640271300000|2021-12-23 14:55:00|6810.4|6808.6|6813.3|6810.3|6814.3|6811.9|6809.7|6807.5|446
1640271600000|2021-12-23 15:00:00|6813.5|6810.5|6813.1|6811.3|6815|6812.6|6812.2|6809.9|459
1640271900000|2021-12-23 15:05:00|6813.2|6811.4|6823.3|6821.5|6823.5|6821.7|6813.1|6811|447
1640272200000|2021-12-23 15:10:00|6823.4|6821.6|6826.3|6823.3|6828|6825.5|6822.6|6820.5|420
1640272500000|2021-12-23 15:15:00|6825.7|6823.9|6830.3|6828.5|6830.4|6828.6|6825.2|6822.5|418
1640272800000|2021-12-23 15:20:00|6830.4|6828.6|6826.6|6824.8|6831.3|6829|6826.6|6824|459
1640273100000|2021-12-23 15:25:00|6826.7|6824.9|6825.5|6822.5|6827.9|6825.4|6823.6|6821.2|375
1640273400000|2021-12-23 15:30:00|6825.2|6822.2|6827.8|6824.8|6828|6825.5|6824.8|6822.2|355
1640273700000|2021-12-23 15:35:00|6827.7|6824.7|6827|6824|6829.3|6827.4|6825.8|6823.9|322
1640274000000|2021-12-23 15:40:00|6827.2|6824.2|6827.8|6826|6830.1|6827.6|6826.4|6824|385
1640274300000|2021-12-23 15:45:00|6827.7|6825.9|6827.3|6825.5|6829.6|6827.5|6827.2|6824.7|446
1640274600000|2021-12-23 15:50:00|6827.2|6825.4|6824.6|6821.6|6828.8|6826.5|6823.8|6821.5|419
1640274900000|2021-12-23 15:55:00|6824.7|6821.7|6826.6|6824.8|6827.8|6825.4|6822.6|6820.2|461
1640275200000|2021-12-23 16:00:00|6827|6824|6822.6|6819.6|6827|6824.7|6822.1|6819.5|447
1640275500000|2021-12-23 16:05:00|6822.5|6819.5|6824.6|6822.8|6825.5|6823.1|6822|6819.5|294
1640275800000|2021-12-23 16:10:00|6825.2|6822.2|6823.3|6820.3|6826|6823.5|6822.4|6820.1|304
1640276100000|2021-12-23 16:15:00|6823.4|6820.4|6823.4|6820.4|6825.2|6822.4|6822.1|6819.6|272
1640276400000|2021-12-23 16:20:00|6823.3|6820.3|6822.8|6819.8|6824.5|6822.1|6822.1|6819.7|244
1640276700000|2021-12-23 16:25:00|6822.9|6819.9|6820.3|6818.5|6825.3|6822.3|6820.3|6817.9|283
1640277000000|2021-12-23 16:30:00|6820.2|6818.4|6821.6|6818.6|6822|6819.6|6819.6|6817.2|281
1640277300000|2021-12-23 16:35:00|6821.7|6818.7|6823.2|6821.4|6823.8|6821.6|6820.6|6818.2|243
1640277600000|2021-12-23 16:40:00|6823.3|6821.5|6823.7|6821.9|6825.3|6823.1|6823.1|6820.7|191
1640277900000|2021-12-23 16:45:00|6823.6|6821.8|6825.4|6822.4|6826|6823.6|6823.6|6821.5|253
1640278200000|2021-12-23 16:50:00|6825.5|6822.5|6824.7|6822.9|6826|6823.6|6824.2|6821.8|266
1640278500000|2021-12-23 16:55:00|6824.8|6823|6826.2|6824.4|6827.3|6825|6823.8|6821.6|218
1640278800000|2021-12-23 17:00:00|6826.3|6824.5|6825.8|6824|6827.1|6824.6|6824.7|6822.3|240
1640279100000|2021-12-23 17:05:00|6825.7|6823.9|6824.9|6821.9|6826.4|6824|6824|6821.7|230
1640279400000|2021-12-23 17:10:00|6824.8|6821.8|6826.9|6825.1|6827|6825.1|6824.8|6821.8|233
1640279700000|2021-12-23 17:15:00|6827.6|6824.6|6828.7|6826.9|6829.5|6827.4|6826.8|6824.5|207
1640280000000|2021-12-23 17:20:00|6828.8|6827|6830|6827|6830.1|6827.6|6827.2|6824.8|281
1640280300000|2021-12-23 17:25:00|6830.1|6827.1|6830.1|6828.3|6831.9|6829.6|6829.2|6827|200
1640280600000|2021-12-23 17:30:00|6830.2|6828.4|6831.4|6828.4|6832|6829.5|6829.7|6827|212
1640280900000|2021-12-23 17:35:00|6831.3|6828.3|6831.5|6828.5|6831.8|6829.4|6829.6|6827.2|235
1640281200000|2021-12-23 17:40:00|6831.6|6828.6|6831.8|6830|6833.2|6830.5|6831.1|6828.5|184
1640281500000|2021-12-23 17:45:00|6831.7|6829.9|6831.7|6829.9|6833.5|6830.9|6831.7|6829.3|164
1640281800000|2021-12-23 17:50:00|6831.8|6830|6831.6|6829.8|6832.7|6830.5|6830.3|6827.9|175
1640282100000|2021-12-23 17:55:00|6832.1|6829.1|6837.5|6834.5|6838.5|6835.1|6831.9|6829.1|367
1640282400000|2021-12-23 18:00:00|6838|6834.3|6838.6|6835.6|6839|6836.7|6834.1|6823.2|449
1640282700000|2021-12-23 18:05:00|6838.5|6835.5|6836.6|6834.8|6838.6|6836.1|6835.5|6833.7|202
1640283000000|2021-12-23 18:10:00|6836.7|6834.9|6834.3|6832.5|6837.3|6834.9|6833.1|6830.8|213
1640283300000|2021-12-23 18:15:00|6834.5|6832.7|6835.3|6832.3|6836.4|6834.1|6834.5|6832|229
1640283600000|2021-12-23 18:20:00|6835.2|6832.2|6834|6832.2|6835.9|6833.5|6833|6830.6|227
1640283900000|2021-12-23 18:25:00|6833.9|6832.1|6836.9|6835.1|6837.6|6835.2|6833.9|6831.4|226
1640284200000|2021-12-23 18:30:00|6836.8|6835|6833.8|6830.8|6837|6835.1|6833.2|6830.8|249
1640284500000|2021-12-23 18:35:00|6833.9|6830.9|6832.8|6831|6834.6|6832.1|6832.6|6830|190
1640284800000|2021-12-23 18:40:00|6832.9|6831.1|6834.2|6831.2|6834.4|6832.2|6832.4|6830.1|200
1640285100000|2021-12-23 18:45:00|6834.1|6831.1|6834.2|6831.2|6835.1|6832.7|6833.3|6830.9|191
1640285400000|2021-12-23 18:50:00|6834.3|6831.3|6832.9|6831.1|6834.6|6832.2|6832.7|6830.1|160
1640285700000|2021-12-23 18:55:00|6832.8|6831|6830.4|6827.4|6833.5|6831.2|6828.9|6826.4|288
1640286000000|2021-12-23 19:00:00|6830.2|6828.4|6830.6|6828.8|6832.7|6830.1|6830.2|6827.7|196
1640286300000|2021-12-23 19:05:00|6830.5|6828.7|6831.9|6830.1|6833.7|6831.1|6830.5|6828.2|135
1640286600000|2021-12-23 19:10:00|6831.8|6830|6830.8|6829|6832.4|6830.1|6830.3|6827.7|162
1640286900000|2021-12-23 19:15:00|6830.7|6828.9|6831.5|6828.5|6832|6829.2|6830.2|6827.8|201
1640287200000|2021-12-23 19:20:00|6831.4|6828.4|6832.7|6829.7|6832.8|6830.2|6830.6|6828.2|161
1640287500000|2021-12-23 19:25:00|6832.8|6829.8|6832.2|6829.2|6833.3|6830.7|6831.3|6828.9|197
1640287800000|2021-12-23 19:30:00|6832.3|6829.3|6831.4|6828.4|6832.4|6829.9|6830.2|6827.6|211
1640288100000|2021-12-23 19:35:00|6831.5|6828.5|6830.9|6827.9|6831.6|6829|6830.2|6827.4|201
1640288400000|2021-12-23 19:40:00|6830.3|6828.5|6829|6826|6831.8|6829.2|6828.4|6825.9|169
1640288700000|2021-12-23 19:45:00|6828.9|6825.9|6829.7|6826.7|6829.8|6827.4|6827.8|6825|156
1640289000000|2021-12-23 19:50:00|6829.8|6826.8|6831.3|6828.3|6831.3|6828.9|6829.1|6826.6|160
1640289300000|2021-12-23 19:55:00|6831.2|6828.2|6833.1|6830.1|6833.1|6830.7|6830.3|6827.8|210
1640289600000|2021-12-23 20:00:00|6832.4|6830.6|6831.4|6829.6|6833|6830.6|6831.1|6828.1|209
1640289900000|2021-12-23 20:05:00|6831.3|6829.5|6832.1|6830.3|6832.9|6830.3|6831.3|6828.9|225
1640290200000|2021-12-23 20:10:00|6832|6830.2|6831.5|6828.5|6832.9|6830.3|6830.9|6828.4|134
1640290500000|2021-12-23 20:15:00|6831.7|6828.7|6830.6|6827.6|6831.7|6828.7|6830.5|6827.5|168
1640290800000|2021-12-23 20:20:00|6830.5|6827.5|6830.2|6827.2|6830.8|6828.2|6829.7|6827.1|111
1640291100000|2021-12-23 20:25:00|6830.1|6827.1|6830.3|6827.3|6830.7|6828.2|6829.9|6827|139
1640291400000|2021-12-23 20:30:00|6830.2|6827.2|6829.2|6826.2|6830.6|6828.2|6828.9|6826|103
1640291700000|2021-12-23 20:35:00|6829.3|6826.3|6829.8|6826.8|6830.1|6827.6|6828.9|6826.2|120
1640292000000|2021-12-23 20:40:00|6829.7|6826.7|6830|6827|6830.2|6827.2|6828.2|6825.2|187
1640292300000|2021-12-23 20:45:00|6829.9|6826.9|6831.5|6828.5|6832.5|6830.2|6829.5|6826.5|224
1640292600000|2021-12-23 20:50:00|6831.3|6828.3|6831.2|6828.2|6832.5|6830.1|6830.9|6827.9|200
1640292900000|2021-12-23 20:55:00|6831.1|6828.1|6831.7|6828.7|6832|6829.6|6830|6827|184
1640293200000|2021-12-23 21:00:00|6831.8|6828.8|6831.2|6828.2|6832.6|6830.1|6830.6|6828.1|139
1640293500000|2021-12-23 21:05:00|6831.3|6828.3|6831.3|6828.3|6831.9|6829|6830.8|6827.9|116
1640293800000|2021-12-23 21:10:00|6831.2|6828.2|6831.1|6828.1|6831.3|6828.6|6830|6827|162
1640294100000|2021-12-23 21:15:00|6831.2|6828.2|6829.4|6826.4|6831.3|6828.3|6829.1|6826.1|188
1640294400000|2021-12-23 21:20:00|6829.5|6826.5|6831|6828|6831.3|6828.5|6829.5|6826.5|150
1640294700000|2021-12-23 21:25:00|6830.9|6827.9|6829.3|6826.3|6831.5|6829.1|6829.1|6826.1|134
1640295000000|2021-12-23 21:30:00|6829.2|6826.2|6829.2|6826.2|6829.5|6827.1|6828.9|6826.1|77
1640295300000|2021-12-23 21:35:00|6829.3|6826.3|6828.2|6825.2|6829.5|6826.5|6828.1|6825.1|89
1640295600000|2021-12-23 21:40:00|6828.1|6825.1|6826.4|6823.4|6828.5|6825.5|6825.9|6822.9|163
1640295900000|2021-12-23 21:45:00|6826.5|6823.5|6827.3|6824.3|6827.4|6824.4|6826.4|6823.4|134
1640296200000|2021-12-23 21:50:00|6827.2|6824.2|6827.7|6824.7|6828.8|6825.8|6826.9|6823.9|177
1640296500000|2021-12-23 21:55:00|6827.6|6824.6|6828|6825|6832.7|6825.7|6825.9|6819.6|192
1640296800000|2021-12-23 22:00:00|6828.1|6825.1|6828.8|6825.8|6834.8|6826|6827.9|6818|29
1640297100000|2021-12-23 22:05:00|6828.9|6825.9|6829.2|6821.1|6832.6|6826|6826.4|6819|81
1640297400000|2021-12-23 22:10:00|6829.7|6821.5|6828.9|6820.9|6832.2|6823.7|6826.4|6820.2|85
1640297700000|2021-12-23 22:15:00|6829|6820.4|6827.4|6824.4|6832.8|6827.1|6826.4|6819.9|66
1640298000000|2021-12-23 22:20:00|6826.4|6823.4|6829.9|6820.6|6835.7|6827.8|6826.3|6819.5|105
1640298300000|2021-12-23 22:25:00|6832.1|6820.4|6829.8|6826.8|6843.4|6830.4|6826.4|6817.6|170
1640298600000|2021-12-23 22:30:00|6829.6|6826.6|6835.1|6825.9|6835.1|6828.3|6828.3|6820.1|252
1640298900000|2021-12-23 22:35:00|6834.9|6825.7|6829.6|6826.6|6840.3|6828|6828.1|6822.9|287
1640299200000|2021-12-23 22:40:00|6829.4|6826.4|6826.1|6818.1|6829.7|6826.7|6822.5|6813.9|359
1640299500000|2021-12-23 22:45:00|6823.2|6820.2|6825.2|6822.2|6828.6|6822.9|6823.2|6817.9|189
1640299800000|2021-12-23 22:50:00|6825.1|6822.1|6824.8|6821.8|6828|6823|6824.3|6819.8|334
1640300100000|2021-12-23 22:55:00|6824.9|6821.9|6824.3|6821.3|6826.9|6822.6|6822.7|6814.1|203
1640300400000|2021-12-23 23:00:00|6823.8|6820.8|6830.9|6819.8|6833.8|6825.1|6822.5|6812.4|672
1640300700000|2021-12-23 23:05:00|6831.1|6820|6827.6|6824.6|6834.1|6825.3|6827.4|6819.7|403
1640301000000|2021-12-23 23:10:00|6827.7|6824.7|6827.7|6824.7|6832.3|6826.2|6824.6|6821.6|350
1640301300000|2021-12-23 23:15:00|6827.6|6824.6|6826.4|6823.4|6831|6825|6824.1|6821.1|287
1640301600000|2021-12-23 23:20:00|6826.1|6823.1|6824.5|6821.5|6826.2|6823.2|6824.3|6821.3|322
1640301900000|2021-12-23 23:25:00|6824.4|6821.4|6824|6821|6825.8|6822.8|6823.4|6820.4|516
1640302200000|2021-12-23 23:30:00|6824.6|6821.6|6824.9|6821.9|6825.4|6822.4|6823.8|6820.8|564
1640302500000|2021-12-23 23:35:00|6824.7|6821.7|6824.7|6821.7|6828.1|6823.2|6823.5|6816.4|442
1640302800000|2021-12-23 23:40:00|6825.3|6822.3|6830.7|6820.4|6831|6823.3|6823.6|6816.8|638
1640303100000|2021-12-23 23:45:00|6830.6|6819.5|6823.5|6820.5|6830.9|6822.8|6821.7|6817.7|634
1640303400000|2021-12-23 23:50:00|6823.4|6820.4|6823.8|6820.8|6828.8|6825.6|6822|6816.2|619
1640303700000|2021-12-23 23:55:00|6823.2|6820.2|6819.1|6806.4|6823.4|6820.4|6816|6804.1|281
1640304000000|2021-12-24 00:00:00|6819.2|6806.3|6817.7|6814.7|6819.5|6815.7|6816.3|6806.1|557
1640304300000|2021-12-24 00:05:00|6817.9|6814.9|6818.8|6815.8|6830.1|6819|6817.1|6809.8|751
1640304600000|2021-12-24 00:10:00|6818.9|6815.9|6825|6822|6834.1|6822.9|6817.6|6810.9|660
1640304900000|2021-12-24 00:15:00|6824.9|6821.9|6825.4|6822.4|6828.3|6822.8|6823.2|6818.6|430
1640305200000|2021-12-24 00:20:00|6825|6822|6825.7|6822.7|6827.7|6823.2|6823.4|6818.6|442
1640305500000|2021-12-24 00:25:00|6825.5|6822.5|6824.3|6821.3|6828.5|6822.9|6823.6|6820.5|355
1640305800000|2021-12-24 00:30:00|6824.4|6821.4|6824.4|6821.4|6825|6822|6824|6821|301
1640306100000|2021-12-24 00:35:00|6824.1|6821.1|6824.6|6821.6|6824.8|6821.8|6823.6|6820.6|452
1640306400000|2021-12-24 00:40:00|6824.5|6821.5|6825|6822|6825.6|6822.6|6823.3|6820.3|493
1640306700000|2021-12-24 00:45:00|6824.9|6821.9|6825.2|6822.2|6825.6|6822.6|6824.5|6821.5|320
1640307000000|2021-12-24 00:50:00|6825.3|6822.3|6825|6822|6825.9|6822.9|6824.6|6821.6|340
1640307300000|2021-12-24 00:55:00|6825.1|6822.1|6824.5|6821.5|6825.3|6822.3|6824.2|6821.2|506
1640307600000|2021-12-24 01:00:00|6825|6822|6823.6|6820.6|6825.6|6822.6|6823.2|6820.2|600
1640307900000|2021-12-24 01:05:00|6823.5|6820.5|6823.3|6820.3|6824.6|6821.6|6822.9|6819.9|682
1640308200000|2021-12-24 01:10:00|6823.2|6820.2|6824|6821|6824.5|6821.5|6822.9|6819.9|631
1640308500000|2021-12-24 01:15:00|6823.9|6820.9|6824.2|6821.2|6824.7|6821.7|6823.6|6820.6|380
1640308800000|2021-12-24 01:20:00|6824.1|6821.1|6823.4|6820.4|6824.7|6821.7|6823.3|6820.3|404
1640309100000|2021-12-24 01:25:00|6823.5|6820.5|6823.4|6820.4|6824.4|6821.4|6822.9|6819.9|550
1640309400000|2021-12-24 01:30:00|6823.5|6820.5|6822.6|6819.6|6823.9|6820.9|6822.5|6819.5|429
1640309700000|2021-12-24 01:35:00|6822.5|6819.5|6822.7|6819.7|6823.2|6820.2|6822.4|6819.4|154
1640310000000|2021-12-24 01:40:00|6822.8|6819.8|6818.1|6815.1|6823.3|6820.3|6814.9|6811.9|302
1640310300000|2021-12-24 01:45:00|6818.6|6815.6|6817.7|6814.7|6819|6816|6816.7|6813.7|594
1640310600000|2021-12-24 01:50:00|6817.8|6814.8|6818.6|6815.6|6818.8|6815.8|6816|6813|761
1640310900000|2021-12-24 01:55:00|6818.7|6815.7|6818|6815|6818.9|6815.9|6817.6|6814.6|357
1640311200000|2021-12-24 02:00:00|6818.1|6815.1|6817.7|6814.7|6818.9|6815.9|6816.2|6813.2|578
1640311500000|2021-12-24 02:05:00|6817.4|6814.4|6817.9|6814.9|6818.5|6815.5|6816.5|6813.5|554
1640311800000|2021-12-24 02:10:00|6818|6815|6817.4|6814.4|6818|6815|6817|6814|255
1640312100000|2021-12-24 02:15:00|6817.5|6814.5|6817.4|6814.4|6817.9|6814.9|6817.2|6814.2|335
1640312400000|2021-12-24 02:20:00|6817.5|6814.5|6820|6817|6830.4|6818.9|6817.3|6811.7|703
1640312700000|2021-12-24 02:25:00|6819.7|6816.7|6818.7|6815.7|6820.6|6817.6|6818.2|6815.2|458
1640313000000|2021-12-24 02:30:00|6818.8|6815.8|6815.8|6812.8|6818.9|6815.9|6814.4|6811.4|346
1640313300000|2021-12-24 02:35:00|6815.9|6812.9|6817.1|6814.1|6817.5|6814.5|6815.6|6812.6|291
1640313600000|2021-12-24 02:40:00|6817|6814|6816.9|6813.9|6828.1|6817.6|6815.8|6809.9|461
1640313900000|2021-12-24 02:45:00|6816.7|6813.7|6815.8|6812.8|6824.1|6818.5|6815.6|6812.6|477
1640314200000|2021-12-24 02:50:00|6816|6813|6814|6811|6816.3|6813.3|6812.1|6809.1|475
1640314500000|2021-12-24 02:55:00|6814.1|6811.1|6814.2|6811.2|6814.5|6811.5|6813.6|6810.6|198
1640314800000|2021-12-24 03:00:00|6814.1|6811.1|6813.6|6810.6|6814.4|6811.4|6812.7|6809.7|239
1640315100000|2021-12-24 03:05:00|6813.4|6810.4|6813.5|6810.5|6813.7|6810.7|6812.5|6809.5|122
1640315400000|2021-12-24 03:10:00|6813.7|6810.7|6813.9|6810.9|6816.2|6813.2|6812.9|6809.9|266
1640315700000|2021-12-24 03:15:00|6814|6811|6815|6812|6820|6813.1|6813.7|6806.1|410
1640316000000|2021-12-24 03:20:00|6814.5|6811.5|6813.4|6810.4|6821.3|6814.4|6812.6|6806.6|754
1640316300000|2021-12-24 03:25:00|6813.3|6810.3|6815.1|6812.1|6822.5|6813.6|6807.7|6801|719
1640316600000|2021-12-24 03:30:00|6814.9|6811.9|6813.7|6810.7|6819.7|6812.9|6813|6806|788
1640316900000|2021-12-24 03:35:00|6813.6|6810.6|6814.2|6811.2|6814.7|6811.7|6813.3|6810.3|340
1640317200000|2021-12-24 03:40:00|6814.4|6811.4|6814.2|6811.2|6815.3|6812.3|6813.5|6810.5|345
1640317500000|2021-12-24 03:45:00|6814.1|6811.1|6814|6811|6814.6|6811.6|6813.2|6810.2|368
1640317800000|2021-12-24 03:50:00|6814.1|6811.1|6813.5|6810.5|6814.9|6811.9|6813.1|6810.1|369
1640318100000|2021-12-24 03:55:00|6813.4|6810.4|6813.1|6810.1|6814.2|6811.2|6811.8|6808.8|446
1640318400000|2021-12-24 04:00:00|6812.9|6809.9|6814.1|6811.1|6814.8|6811.8|6811.8|6808.8|331
1640318700000|2021-12-24 04:05:00|6814|6811|6814.4|6811.4|6814.6|6811.6|6813.8|6810.8|275
1640319000000|2021-12-24 04:10:00|6814.3|6811.3|6814.4|6811.4|6818.6|6813.9|6813.1|6807.9|680
1640319300000|2021-12-24 04:15:00|6814.3|6811.3|6813.7|6810.7|6814.7|6811.7|6813.7|6810.7|293
1640319600000|2021-12-24 04:20:00|6813.8|6810.8|6813.4|6810.4|6814.2|6811.2|6813.2|6810.2|165
1640319900000|2021-12-24 04:25:00|6813.3|6810.3|6814.1|6811.1|6814.4|6811.4|6813.2|6810.2|92
1640320200000|2021-12-24 04:30:00|6814.4|6811.4|6814.3|6811.3|6814.8|6811.8|6813.9|6810.9|160
1640320500000|2021-12-24 04:35:00|6814.2|6811.2|6813.9|6810.9|6814.2|6811.2|6813.7|6810.7|185
1640320800000|2021-12-24 04:40:00|6814.1|6811.1|6814.1|6811.1|6814.7|6811.7|6813.7|6810.7|218
1640321100000|2021-12-24 04:45:00|6814|6811|6815.3|6812.3|6815.7|6812.7|6813.9|6810.9|255
1640321400000|2021-12-24 04:50:00|6815.6|6812.6|6816|6813|6816.1|6813.1|6815|6812|708
1640321700000|2021-12-24 04:55:00|6815.7|6812.7|6814.9|6811.9|6816.3|6813.3|6814.8|6811.8|351
1640322000000|2021-12-24 05:00:00|6814.8|6811.8|6816.1|6813.1|6816.9|6813.9|6814.7|6811.7|295
1640322300000|2021-12-24 05:05:00|6816.2|6813.2|6814.8|6811.8|6816.3|6813.3|6814.4|6811.4|170
1640322600000|2021-12-24 05:10:00|6814.7|6811.7|6816.4|6813.4|6816.7|6813.7|6814.6|6811.6|449
1640322900000|2021-12-24 05:15:00|6816.5|6813.5|6816.5|6813.5|6816.8|6813.8|6815.9|6812.9|679
1640323200000|2021-12-24 05:20:00|6816.4|6813.4|6816.6|6813.6|6817|6814|6815.7|6812.7|558
1640323500000|2021-12-24 05:25:00|6816.5|6813.5|6816.6|6813.6|6817.2|6814.2|6816.4|6813.4|226
1640323800000|2021-12-24 05:30:00|6816.7|6813.7|6816.6|6813.6|6817.1|6814.1|6816.2|6813.2|243
1640324100000|2021-12-24 05:35:00|6816.7|6813.7|6816.8|6813.8|6817.1|6814.1|6816.2|6813.2|235
1640324400000|2021-12-24 05:40:00|6816.7|6813.7|6816.5|6813.5|6817.1|6814.1|6815.7|6812.7|564
1640324700000|2021-12-24 05:45:00|6816.4|6813.4|6815.8|6812.8|6816.9|6813.9|6815.5|6812.5|378
1640325000000|2021-12-24 05:50:00|6815.7|6812.7|6815.3|6812.3|6816|6813|6815|6812|252
1640325300000|2021-12-24 05:55:00|6815.2|6812.2|6815.8|6812.8|6816.3|6813.3|6814.7|6811.7|335
1640325600000|2021-12-24 06:00:00|6815.6|6812.6|6814.9|6811.9|6816.4|6813.4|6814.7|6811.7|255
1640325900000|2021-12-24 06:05:00|6815.1|6812.1|6816.6|6813.6|6816.8|6813.8|6814.8|6811.8|203
1640326200000|2021-12-24 06:10:00|6816.7|6813.7|6815.2|6812.2|6816.7|6813.7|6815.1|6812.1|126
1640326500000|2021-12-24 06:15:00|6815.3|6812.3|6815.2|6812.2|6815.4|6812.4|6814.5|6811.5|124
1640326800000|2021-12-24 06:20:00|6815.1|6812.1|6815.3|6812.3|6815.5|6812.5|6814.9|6811.9|87
1640327100000|2021-12-24 06:25:00|6816|6813|6815|6812|6816.7|6813.7|6814.9|6811.9|142
1640327400000|2021-12-24 06:30:00|6814.9|6811.9|6814.1|6811.1|6815.4|6812.4|6814.1|6811.1|185
1640327700000|2021-12-24 06:35:00|6814.2|6811.2|6814.2|6811.2|6815.4|6812.4|6814|6811|144
1640328000000|2021-12-24 06:40:00|6814.1|6811.1|6813.7|6810.7|6815|6812|6813.7|6810.7|103
1640328300000|2021-12-24 06:45:00|6813.8|6810.8|6816.6|6813.6|6816.7|6813.7|6813.7|6810.7|168
1640328600000|2021-12-24 06:50:00|6816.4|6813.4|6814.8|6811.8|6817|6814|6814.4|6811.4|216
1640328900000|2021-12-24 06:55:00|6814.9|6811.9|6815.9|6812.9|6816.1|6813.1|6813.4|6810.4|383
1640329200000|2021-12-24 07:00:00|6815.7|6812.7|6815.7|6812.7|6816|6813|6814.8|6811.8|216
1640329500000|2021-12-24 07:05:00|6815.9|6812.9|6815.6|6812.6|6816.2|6813.2|6815.3|6812.3|180
1640329800000|2021-12-24 07:10:00|6815.5|6812.5|6815.6|6812.6|6815.8|6812.8|6815.3|6812.3|112
1640330100000|2021-12-24 07:15:00|6815.5|6812.5|6816|6813|6816.2|6813.2|6815.2|6812.2|115
1640330400000|2021-12-24 07:20:00|6816.1|6813.1|6815.7|6812.7|6816.1|6813.1|6815.1|6812.1|165
1640330700000|2021-12-24 07:25:00|6815.6|6812.6|6815.6|6812.6|6816|6813|6815.1|6812.1|153
1640331000000|2021-12-24 07:30:00|6815.5|6812.5|6815.8|6812.8|6816.1|6813.1|6815.3|6812.3|246
1640331300000|2021-12-24 07:35:00|6815.9|6812.9|6816.9|6813.9|6817.2|6814.2|6815.2|6812.2|393
1640331600000|2021-12-24 07:40:00|6816.8|6813.8|6816.9|6813.9|6817.6|6814.6|6815.9|6812.9|212
1640331900000|2021-12-24 07:45:00|6816.8|6813.8|6817.1|6814.1|6817.5|6814.5|6816.5|6813.5|251
1640332200000|2021-12-24 07:50:00|6817|6814|6816.7|6813.7|6817.5|6814.5|6816.4|6813.4|204
1640332500000|2021-12-24 07:55:00|6817|6814|6817|6814|6817.5|6814.5|6816.6|6813.6|355
1640332800000|2021-12-24 08:00:00|6817.1|6814.1|6825.7|6812.7|6831.5|6819.3|6816.4|6812.2|638
1640333100000|2021-12-24 08:05:00|6823.5|6814.8|6821.4|6818.4|6831.4|6819.5|6819.6|6812.3|876
1640333400000|2021-12-24 08:10:00|6824.5|6816.1|6829.9|6816.9|6831|6819.1|6819.3|6811.9|1047
1640333700000|2021-12-24 08:15:00|6830|6817|6830.9|6819.1|6832.9|6823.8|6826.8|6814.4|1081
1640334000000|2021-12-24 08:20:00|6830.8|6819.2|6820.8|6817.8|6832.1|6819.9|6820|6814.7|934
1640334300000|2021-12-24 08:25:00|6820.7|6817.7|6826.6|6823.6|6831.2|6826.3|6820.2|6814.3|909
1640334600000|2021-12-24 08:30:00|6826.9|6823.9|6822.5|6819.5|6829.1|6826.1|6820.4|6817|690
1640334900000|2021-12-24 08:35:00|6822.3|6819.3|6826.1|6823.1|6826.5|6823.5|6820.8|6817.8|543
1640335200000|2021-12-24 08:40:00|6826.3|6823.3|6825.9|6822.9|6827.5|6824.5|6825.3|6822.3|552
1640335500000|2021-12-24 08:45:00|6825.8|6822.8|6824.8|6821.8|6828.9|6823.2|6821.8|6818.2|456
1640335800000|2021-12-24 08:50:00|6824.6|6821.6|6821.7|6818.7|6830.4|6822.6|6821.3|6817|584
1640336100000|2021-12-24 08:55:00|6821.6|6818.6|6825.9|6822.9|6829|6824.2|6821.2|6818|512
1640336400000|2021-12-24 09:00:00|6824.8|6821.8|6822.5|6819.5|6829.2|6823.8|6820.7|6817.7|1028
1640336700000|2021-12-24 09:05:00|6822.4|6819.4|6820.7|6817.7|6829.7|6823.5|6820.1|6817.1|992
1640337000000|2021-12-24 09:10:00|6821.1|6818.1|6820.5|6817.5|6821.3|6818.3|6820|6817|183
1640337300000|2021-12-24 09:15:00|6820.6|6817.6|6825.4|6822.4|6828|6822.8|6819.9|6816.9|542
1640337600000|2021-12-24 09:20:00|6827.5|6819.3|6820|6817|6828.9|6823|6819.3|6816.3|375
1640337900000|2021-12-24 09:25:00|6820.1|6817.1|6820.1|6817.1|6820.3|6817.3|6819.7|6816.7|154
1640338200000|2021-12-24 09:30:00|6820|6817|6823.2|6820.2|6827.5|6822.2|6820|6816|346
1640338500000|2021-12-24 09:35:00|6823.5|6820.5|6821.3|6818.3|6828.5|6822.8|6820.2|6815.6|1015
1640338800000|2021-12-24 09:40:00|6821.1|6818.1|6821|6818|6821.8|6818.8|6820.2|6817.2|909
1640339100000|2021-12-24 09:45:00|6821.1|6818.1|6821.3|6818.3|6821.8|6818.8|6820.4|6817.4|975
1640339400000|2021-12-24 09:50:00|6821.5|6818.5|6829.3|6820.7|6830.4|6824.5|6820.9|6816.9|1044
1640339700000|2021-12-24 09:55:00|6829.5|6820.4|6827.3|6824.3|6830.8|6825.6|6824.9|6818.8|1003
1640340000000|2021-12-24 10:00:00|6826.5|6823.5|6820.7|6817.7|6829.5|6823.7|6819.3|6814.7|860
1640340300000|2021-12-24 10:05:00|6820.6|6817.6|6823.1|6820.1|6826.6|6820.6|6819.6|6814.9|521
1640340600000|2021-12-24 10:10:00|6823|6820|6822.9|6819.9|6826.8|6820.3|6820.5|6812.8|565
1640340900000|2021-12-24 10:15:00|6823|6820|6822.6|6819.6|6826.8|6820.4|6821.4|6813.3|538
1640341200000|2021-12-24 10:20:00|6825|6817|6822.5|6819.5|6826.7|6821.1|6821.8|6813.9|475
1640341500000|2021-12-24 10:25:00|6822.7|6819.7|6822|6819|6826|6822.5|6820.2|6813.6|653
1640341800000|2021-12-24 10:30:00|6821.1|6818.1|6825.4|6822.4|6826|6823|6820.8|6817.8|447
1640342100000|2021-12-24 10:35:00|6825.5|6822.5|6824.7|6821.7|6826.9|6823.9|6822.8|6819.8|712
1640342400000|2021-12-24 10:40:00|6824.5|6821.5|6825.1|6822.1|6826.5|6823.5|6822.7|6819.7|818
1640342700000|2021-12-24 10:45:00|6824.9|6821.9|6823.9|6820.9|6826.6|6823.6|6823.4|6820.4|736
1640343000000|2021-12-24 10:50:00|6823.7|6820.7|6825|6822|6826.4|6823.4|6823.2|6820.2|636
1640343300000|2021-12-24 10:55:00|6825.1|6822.1|6825.9|6822.9|6827.4|6824.4|6824.3|6821.3|822
1640343600000|2021-12-24 11:00:00|6825.8|6822.8|6826.1|6823.1|6827.1|6824.1|6824.7|6821.7|871
1640343900000|2021-12-24 11:05:00|6826|6823|6825.1|6822.1|6826.7|6823.7|6823.9|6820.9|637
1640344200000|2021-12-24 11:10:00|6825.2|6822.2|6823.7|6820.7|6825.4|6822.4|6823.3|6820.3|320
1640344500000|2021-12-24 11:15:00|6823.8|6820.8|6822.1|6819.1|6826|6821.2|6819.3|6814.6|655
1640344800000|2021-12-24 11:20:00|6822|6819|6818.7|6815.7|6830.2|6821.3|6816.6|6810.4|682
1640345100000|2021-12-24 11:25:00|6818.8|6815.8|6818.6|6815.6|6826|6819.2|6817.3|6811.6|855
1640345400000|2021-12-24 11:30:00|6818.5|6815.5|6818.1|6815.1|6822.2|6817.3|6817.4|6812.1|765
1640345700000|2021-12-24 11:35:00|6818|6815|6819.3|6816.3|6826.8|6819|6814.9|6811.4|588
1640346000000|2021-12-24 11:40:00|6819.7|6816.7|6817.2|6814.2|6824.3|6817.6|6816.4|6810.7|557
1640346300000|2021-12-24 11:45:00|6817.5|6814.5|6819.9|6816.9|6830.5|6822|6817|6811.5|695
1640346600000|2021-12-24 11:50:00|6819.8|6816.8|6819.4|6816.4|6829.9|6821.1|6818.5|6814.8|653
1640346900000|2021-12-24 11:55:00|6820.2|6817.2|6818.9|6815.9|6828.3|6819.8|6816|6808.9|752
1640347200000|2021-12-24 12:00:00|6818.6|6815.6|6818.7|6815.7|6829.1|6818.5|6817.1|6811.6|866
1640347500000|2021-12-24 12:05:00|6818.8|6815.8|6819.5|6816.5|6825.4|6817.9|6817.6|6811.9|474
1640347800000|2021-12-24 12:10:00|6820.9|6817.9|6818.9|6815.9|6824.2|6817.9|6817.7|6811.1|477
1640348100000|2021-12-24 12:15:00|6818.7|6815.7|6819.1|6816.1|6819.8|6816.8|6818.1|6815.1|363
1640348400000|2021-12-24 12:20:00|6819.3|6816.3|6819.1|6816.1|6829.8|6818.4|6816.4|6811.8|522
1640348700000|2021-12-24 12:25:00|6819.2|6816.2|6818.3|6815.3|6819.5|6816.5|6817.7|6814.7|313
1640349000000|2021-12-24 12:30:00|6818.6|6815.6|6818.8|6815.8|6819|6816|6817.7|6814.7|268
1640349300000|2021-12-24 12:35:00|6818.7|6815.7|6819.1|6816.1|6820|6817|6817.1|6814.1|318
1640349600000|2021-12-24 12:40:00|6819|6816|6820.3|6817.3|6820.8|6817.8|6818.4|6815.4|155
1640349900000|2021-12-24 12:45:00|6820.2|6817.2|6820.3|6817.3|6820.9|6817.9|6820|6817|143
1640350200000|2021-12-24 12:50:00|6820.4|6817.4|6820.4|6817.4|6820.8|6817.8|6820.3|6817.3|136
1640350500000|2021-12-24 12:55:00|6820.5|6817.5|6821.9|6818.9|6822.8|6819.8|6820|6817|174
1640350800000|2021-12-24 13:00:00|6821.8|6818.8|6821.8|6818.8|6833.6|6820.6|6819.7|6812.7|866
1640351100000|2021-12-24 13:05:00|6825.8|6812.8|6821.1|6818.1|6836.1|6823.1|6820.4|6812.5|1086
1640351400000|2021-12-24 13:10:00|6822.5|6819.5|6825.9|6817.8|6835.8|6823.3|6820|6813.2|1076
1640351700000|2021-12-24 13:15:00|6822.6|6819.6|6823.3|6820.3|6838.1|6825.1|6821.6|6814.6|874
1640352000000|2021-12-24 13:20:00|6823.4|6820.4|6823.1|6820.1|6830.8|6822|6821.7|6814.7|609
1640352300000|2021-12-24 13:25:00|6823|6820|6827.5|6818.1|6832|6821.3|6822.5|6815.2|588
1640352600000|2021-12-24 13:30:00|6823.8|6820.8|6830.1|6819.4|6831.9|6823.4|6823|6815.8|619
1640352900000|2021-12-24 13:35:00|6829.9|6819.5|6829.8|6819|6832.7|6819.8|6827.2|6814.5|914
1640353200000|2021-12-24 13:40:00|6828.1|6818.9|6830.1|6817.1|6831.4|6819.7|6827.7|6814.7|690
1640353500000|2021-12-24 13:45:00|6829.6|6816.6|6824.8|6821.8|6831.2|6822.5|6824.2|6815.6|501
1640353800000|2021-12-24 13:50:00|6824.7|6821.7|6824.4|6815.6|6830.6|6823.1|6823.8|6814.9|507
1640354100000|2021-12-24 13:55:00|6825.1|6815.8|6820.8|6817.8|6829.9|6822.2|6819.5|6812.3|630
1640354400000|2021-12-24 14:00:00|6826.1|6813.1|6821|6818|6828.4|6819.8|6819.4|6809.1|585
1640354700000|2021-12-24 14:05:00|6820.8|6817.8|6821|6818|6836.8|6823.8|6820.3|6808.8|716
1640355000000|2021-12-24 14:10:00|6820.9|6817.9|6821.6|6818.6|6822.2|6819.2|6820.9|6817.9|379
1640355300000|2021-12-24 14:15:00|6821.7|6818.7|6821.5|6818.5|6822|6819|6821.2|6818.2|290
1640355600000|2021-12-24 14:20:00|6821.6|6818.6|6821.4|6818.4|6821.9|6818.9|6821.1|6818.1|251
1640355900000|2021-12-24 14:25:00|6821.3|6818.3|6829.4|6817.1|6831.4|6820|6821|6814.1|518
1640356200000|2021-12-24 14:30:00|6828.6|6817|6829.4|6816.4|6833.9|6820.9|6826.8|6813.8|968
1640356500000|2021-12-24 14:35:00|6829.8|6816.8|6829.5|6816.5|6835.6|6822.6|6827|6814|994
1640356800000|2021-12-24 14:40:00|6829.6|6816.6|6825.1|6816.3|6830.2|6820.1|6822.6|6812.9|895
1640357100000|2021-12-24 14:45:00|6825.8|6816.2|6825.4|6815.8|6829.6|6816.8|6824.9|6813.6|733
1640357400000|2021-12-24 14:50:00|6825.8|6815.7|6828.5|6817.8|6830.2|6817.9|6825.1|6814|768
1640357700000|2021-12-24 14:55:00|6828.3|6819|6818.4|6810|6829.7|6824|6814.3|6804.8|805
1640358000000|2021-12-24 15:00:00|6815.9|6812.9|6814.7|6811.7|6825.8|6813.5|6813.5|6805.1|905
1640358300000|2021-12-24 15:05:00|6814.6|6811.6|6818.7|6809.6|6819.8|6814|6813.9|6806.8|734
1640358600000|2021-12-24 15:10:00|6818.6|6810|6826.6|6823.6|6834.5|6825.5|6818.3|6810|677
1640358900000|2021-12-24 15:15:00|6826.7|6823.7|6825.7|6822.7|6833.5|6824.7|6824.3|6814.3|778
1640359200000|2021-12-24 15:20:00|6825.8|6822.8|6826.3|6823.3|6832.9|6824.2|6823.6|6816.9|518
1640359500000|2021-12-24 15:25:00|6826.2|6823.2|6828.6|6817|6831.5|6824.6|6824.2|6812.3|601
1640359800000|2021-12-24 15:30:00|6828.3|6819.3|6822.6|6812.6|6828.4|6819.9|6820.1|6807.3|776
1640360100000|2021-12-24 15:35:00|6823|6812.5|6822.9|6813|6825.2|6813.8|6821.9|6811.2|683
1640360400000|2021-12-24 15:40:00|6822.5|6813.1|6824.1|6811.9|6827.8|6815.7|6818.5|6809.5|522
1640360700000|2021-12-24 15:45:00|6824.2|6812.4|6822.2|6811.7|6824.6|6813.2|6822.1|6811|602
1640361000000|2021-12-24 15:50:00|6822.4|6811.8|6823.3|6812|6825.1|6812.4|6821.9|6810.8|654
1640361300000|2021-12-24 15:55:00|6824.3|6811.3|6826.5|6813.5|6828.9|6815.9|6822.4|6811.2|652
1640361600000|2021-12-24 16:00:00|6827|6814|6816.6|6813.6|6827|6814|6815.9|6808|625
1640361900000|2021-12-24 16:05:00|6816.8|6813.8|6819.8|6809.2|6822.3|6813.8|6816.3|6808.8|503
1640362200000|2021-12-24 16:10:00|6819.9|6809.1|6815.1|6812.1|6820.5|6812.8|6814.8|6808.8|440
1640362500000|2021-12-24 16:15:00|6815.2|6812.2|6815.6|6812.6|6817.5|6814.4|6814.8|6809.4|357
1640362800000|2021-12-24 16:20:00|6815.7|6812.7|6815.4|6812.4|6816|6813|6814.4|6811.4|398
1640363100000|2021-12-24 16:25:00|6815.5|6812.5|6815.2|6812.2|6818.1|6812.7|6814.1|6808.6|398
1640363400000|2021-12-24 16:30:00|6815.1|6812.1|6815.1|6812.1|6817.2|6812.3|6813.7|6809.1|390
1640363700000|2021-12-24 16:35:00|6815.2|6812.2|6815.2|6812.2|6815.7|6812.7|6813.9|6810.9|374
1640364000000|2021-12-24 16:40:00|6815|6812|6814.8|6811.8|6815.4|6812.4|6814.1|6811.1|261
1640364300000|2021-12-24 16:45:00|6814.9|6811.9|6814.6|6811.6|6815.4|6812.4|6814.3|6811.3|214
1640364600000|2021-12-24 16:50:00|6814.7|6811.7|6814.9|6811.9|6817.5|6812.6|6814.1|6809.4|387
1640364900000|2021-12-24 16:55:00|6815|6812|6815.2|6812.2|6815.4|6812.4|6813.9|6810.9|260
1640365200000|2021-12-24 17:00:00|6815.1|6812.1|6814.7|6811.7|6815.5|6812.5|6813.5|6810.5|357
1640365500000|2021-12-24 17:05:00|6814.8|6811.8|6814.8|6811.8|6815.3|6812.3|6814.3|6811.3|285
1640365800000|2021-12-24 17:10:00|6814.6|6811.6|6814.3|6811.3|6815.9|6812.9|6812.5|6809.5|345
1640366100000|2021-12-24 17:15:00|6814.5|6811.5|6812.7|6809.7|6815.5|6812.5|6811.9|6808.9|261
1640366400000|2021-12-24 17:20:00|6812.6|6809.6|6815.5|6812.5|6817.2|6814.2|6812.2|6809.2|235
1640366700000|2021-12-24 17:25:00|6815.4|6812.4|6815.6|6812.6|6817|6814|6814.5|6811.5|225
1640367000000|2021-12-24 17:30:00|6815.7|6812.7|6816|6813|6816.4|6813.4|6814.8|6811.8|295
1640367300000|2021-12-24 17:35:00|6815.8|6812.8|6816.4|6813.4|6817|6814|6815.2|6812.2|326
1640367600000|2021-12-24 17:40:00|6816.5|6813.5|6815.6|6812.6|6817.7|6814.7|6814.8|6811.8|309
1640367900000|2021-12-24 17:45:00|6815.2|6812.2|6818.7|6810.6|6823.1|6814.3|6815|6808.2|342
1640368200000|2021-12-24 17:50:00|6816.4|6813.4|6817|6814|6821.1|6815.4|6816.4|6810.4|294
1640368500000|2021-12-24 17:55:00|6817.1|6814.1|6821.7|6810.6|6823.1|6816.7|6816.5|6809.5|538
1640368800000|2021-12-24 18:00:00|6821.8|6810.7|6816.9|6813.9|6822.1|6816.6|6816.2|6809|408
1640369100000|2021-12-24 18:05:00|6817|6814|6822.8|6814.2|6824.4|6818.6|6816.2|6810|524
1640369400000|2021-12-24 18:10:00|6822.6|6814|6832.1|6820|6834.2|6821.2|6817.9|6810.2|559
1640369700000|2021-12-24 18:15:00|6831.8|6819.4|6831.8|6818.8|6833.2|6820.2|6823.2|6814|997
1640370000000|2021-12-24 18:20:00|6831.7|6818.7|6830.6|6817.6|6843.3|6830.8|6826|6813|776
1640370300000|2021-12-24 18:25:00|6830.5|6817.5|6832.7|6819.7|6836.8|6823.8|6825.6|6812.6|317
1640370600000|2021-12-24 18:30:00|6833.8|6820.8|6833.7|6820.7|6838.7|6825.7|6828.3|6815.3|272
1640370900000|2021-12-24 18:35:00|6834.2|6821.2|6830.8|6818.1|6836.8|6823.8|6828.5|6815.5|479
1640371200000|2021-12-24 18:40:00|6830.9|6817.6|6824|6811|6833.3|6821.4|6820.2|6807.2|636
1640371500000|2021-12-24 18:45:00|6824.6|6811.6|6824.3|6811.3|6828|6815|6821.1|6808.1|351
1640371800000|2021-12-24 18:50:00|6824.2|6811.2|6825.5|6812.5|6827.5|6814.5|6822.1|6809.1|571
1640372100000|2021-12-24 18:55:00|6824.9|6811.9|6825.9|6812.9|6827.5|6814.5|6821.3|6808.3|518
1640372400000|2021-12-24 19:00:00|6826|6813|6820.8|6807.8|6827.2|6814.2|6820.4|6807.4|184
1640372700000|2021-12-24 19:05:00|6821.8|6808.8|6821.6|6808.6|6827.5|6814.5|6818.2|6805.2|378
1640373000000|2021-12-24 19:10:00|6825.4|6812.4|6827.2|6814.2|6827.7|6814.7|6821.7|6808.7|365
1640373300000|2021-12-24 19:15:00|6827.4|6814.4|6823.8|6810.8|6827.6|6814.6|6818.8|6805.8|433
1640373600000|2021-12-24 19:20:00|6823.7|6810.7|6824|6811|6827.5|6814.5|6822.3|6809.3|213
1640373900000|2021-12-24 19:25:00|6823.9|6810.9|6824.3|6811.3|6827.5|6814.5|6821.8|6808.8|311
1640374200000|2021-12-24 19:30:00|6824.5|6811.5|6824.5|6811.5|6826.7|6813.7|6820.1|6807.1|359
1640374500000|2021-12-24 19:35:00|6824.6|6811.6|6824.9|6811.9|6827.7|6814.7|6822.6|6809.6|361
1640374800000|2021-12-24 19:40:00|6824.7|6811.7|6823.2|6810.2|6828|6815|6818.1|6806.2|439
1640375100000|2021-12-24 19:45:00|6821|6809.6|6825.8|6812.8|6827.6|6814.6|6820.2|6807.3|342
1640375400000|2021-12-24 19:50:00|6825.7|6812.7|6823.2|6810.2|6827|6814|6823|6810|255
1640375700000|2021-12-24 19:55:00|6824.3|6811.3|6826.5|6813.5|6827.3|6814.3|6822.8|6809.8|261
1640376000000|2021-12-24 20:00:00|6826.6|6813.6|6822|6809.5|6828.2|6815.2|6816.7|6808|368
1640376300000|2021-12-24 20:05:00|6821.9|6808.9|6823.2|6810.2|6827.1|6814.1|6819.4|6806.8|423
1640376600000|2021-12-24 20:10:00|6823.5|6810.5|6823|6810|6826.9|6815.2|6817.5|6805.2|526
1640376900000|2021-12-24 20:15:00|6823.1|6810.1|6824.2|6811.2|6825.8|6812.8|6821.7|6809|306
1640377200000|2021-12-24 20:20:00|6824.1|6811.1|6823.2|6810.2|6827|6814|6821|6808.9|204
1640377500000|2021-12-24 20:25:00|6823.4|6810.4|6824.2|6811.2|6825.8|6817.1|6816.9|6806.6|365
1640377800000|2021-12-24 20:30:00|6823.5|6810.5|6822.8|6809.8|6827|6814|6821.2|6808.4|372
1640378100000|2021-12-24 20:35:00|6822.5|6809.5|6822.3|6809.3|6827|6814|6821.9|6809|357
1640378400000|2021-12-24 20:40:00|6822.1|6809.5|6823.9|6810.9|6824.6|6811.6|6821.7|6808.9|371
1640378700000|2021-12-24 20:45:00|6823.8|6810.8|6823.6|6810.6|6824.6|6811.6|6821.8|6809|308
1640379000000|2021-12-24 20:50:00|6822.7|6809.7|6823.4|6810.4|6827|6814|6820.8|6809.2|319
1640379300000|2021-12-24 20:55:00|6824.4|6811.4|6826.2|6813.2|6827.6|6814.6|6814.1|6808.1|305
1640379600000|2021-12-24 21:00:00|6826.1|6813.1|6826.4|6813.4|6828.5|6815.5|6824|6811|300
1640379900000|2021-12-24 21:05:00|6826.5|6813.5|6825.2|6812.2|6828.9|6815.9|6823.4|6810.4|294
1640380200000|2021-12-24 21:10:00|6824.1|6811.1|6827.1|6814.1|6829.3|6816.3|6823.7|6810.7|223
1640380500000|2021-12-24 21:15:00|6826.9|6813.9|6826.2|6813.2|6828.7|6815.7|6825.5|6812.5|225
1640380800000|2021-12-24 21:20:00|6825.8|6812.8|6826|6813|6828.7|6815.7|6825.6|6812.6|186
1640381100000|2021-12-24 21:25:00|6826.5|6813.5|6825.6|6812.6|6828.7|6815.7|6825.1|6812.1|139
1640381400000|2021-12-24 21:30:00|6827.3|6814.3|6822.3|6809.3|6828.7|6815.7|6818.3|6805.3|156
1640381700000|2021-12-24 21:35:00|6822.4|6809.4|6821.9|6808.9|6824.6|6811.6|6820.6|6807.6|99
1640382000000|2021-12-24 21:40:00|6821.5|6808.5|6822.1|6809.1|6825.9|6812.9|6821.4|6808.4|122
1640382300000|2021-12-24 21:45:00|6821.4|6808.4|6821.5|6808.5|6822.5|6809.5|6818.7|6805.7|113
1640382600000|2021-12-24 21:50:00|6821.2|6808.2|6820.6|6807.6|6825.2|6812.2|6819.7|6806.7|60
1640382900000|2021-12-24 21:55:00|6821|6808|6820.4|6807.4|6821.8|6808.8|6820|6807|51
1640552400000|2021-12-26 21:00:00|6827.1|6813.1|6827.1|6813.1|6827.1|6813.1|6827.1|6813.1|1
1640555700000|2021-12-26 21:55:00|6841.2|6822.2|6840.8|6821.8|6841.2|6822.2|6835.1|6816.1|12
1640556000000|2021-12-26 22:00:00|6840.3|6822.3|6834.2|6821.2|6840.3|6822.3|6834.2|6821.2|3
1640556300000|2021-12-26 22:05:00|6833.7|6820.7|6834.3|6821.3|6834.3|6821.3|6833.7|6820.7|2
1640556600000|2021-12-26 22:10:00|6833.2|6820.2|6833.2|6820.2|6833.2|6820.2|6833.2|6820.2|1
1640557800000|2021-12-26 22:30:00|6823.6|6810.6|6823.6|6810.6|6823.6|6810.6|6823.6|6810.6|1
1640558100000|2021-12-26 22:35:00|6823.9|6810.9|6823.9|6810.9|6823.9|6810.9|6823.9|6810.9|1
1640558400000|2021-12-26 22:40:00|6820.7|6807.7|6820.7|6807.7|6821.6|6808.6|6816.3|6803.3|37
1640558700000|2021-12-26 22:45:00|6820.8|6807.8|6816.6|6803.6|6822.3|6809.3|6815.5|6802.5|220
1640559000000|2021-12-26 22:50:00|6815.9|6802.9|6814.3|6801.3|6821.6|6808.6|6810.3|6797.3|295
1640559300000|2021-12-26 22:55:00|6814.4|6801.4|6819.2|6806.2|6820.1|6807.1|6811.3|6798.3|428
1640559600000|2021-12-26 23:00:00|6819|6806|6815|6807.9|6822.7|6810.2|6814.4|6802.4|577
1640559900000|2021-12-26 23:05:00|6814.7|6807.8|6815.1|6807.6|6818.1|6809.6|6813.6|6804.9|525
1640560200000|2021-12-26 23:10:00|6815.4|6807.3|6814.2|6810.8|6818.1|6810.8|6813.6|6804|449
1640560500000|2021-12-26 23:15:00|6816.1|6809.4|6817.2|6814.2|6820.2|6814.4|6814|6808.6|315
1640560800000|2021-12-26 23:20:00|6817.3|6814.1|6818.1|6815.1|6820.1|6815.4|6816.6|6812|191
1640561100000|2021-12-26 23:25:00|6818.2|6815.2|6819.1|6816.1|6820.3|6816.1|6817.2|6813.6|146
1640561400000|2021-12-26 23:30:00|6819.4|6816.2|6816.6|6813.6|6819.6|6816.2|6815.9|6812.9|177
1640561700000|2021-12-26 23:35:00|6816.7|6813.7|6816.9|6813.9|6818.4|6815|6816.5|6813.5|134
1640562000000|2021-12-26 23:40:00|6816.8|6813.8|6817.3|6814.3|6817.9|6814.8|6816.8|6813.8|96
1640562300000|2021-12-26 23:45:00|6817.4|6814.4|6817.8|6814.8|6819.2|6816.2|6817|6814|167
1640562600000|2021-12-26 23:50:00|6818|6815|6816.2|6813.2|6818|6815|6816.1|6813.1|150
1640562900000|2021-12-26 23:55:00|6816.1|6813.1|6815.3|6812.3|6816.4|6813.4|6815.1|6812.1|148
1640563200000|2021-12-27 00:00:00|6815.2|6812.2|6821.6|6818.6|6822.7|6819.7|6814.2|6811.2|290
1640563500000|2021-12-27 00:05:00|6821.5|6818.5|6821.3|6818.3|6821.6|6818.6|6819.8|6816.8|238
1640563800000|2021-12-27 00:10:00|6821.1|6818.1|6817.6|6814.6|6821.3|6818.3|6816.7|6813.7|178
1640564100000|2021-12-27 00:15:00|6817.5|6814.5|6820.1|6817.1|6820.4|6817.4|6817|6814|211
1640564400000|2021-12-27 00:20:00|6820|6817|6821.9|6818.9|6822.1|6819.1|6818.9|6815.9|173
1640564700000|2021-12-27 00:25:00|6822|6819|6822.9|6819.9|6823.1|6820.1|6821.4|6818.4|161
1640565000000|2021-12-27 00:30:00|6823|6820|6821.9|6818.9|6823.8|6820.8|6821.9|6818.9|134
1640565300000|2021-12-27 00:35:00|6822|6819|6820.1|6817.1|6822.6|6819.6|6819.5|6816.5|181
1640565600000|2021-12-27 00:40:00|6820|6817|6820.1|6817.1|6820.3|6817.3|6819.8|6816.8|154
1640565900000|2021-12-27 00:45:00|6820.2|6817.2|6815.6|6812.6|6820.3|6817.3|6815.3|6812.3|182
1640566200000|2021-12-27 00:50:00|6815.5|6812.5|6811.6|6808.6|6818.8|6815.8|6811.1|6808.1|243
1640566500000|2021-12-27 00:55:00|6811.9|6808.9|6815.1|6812.1|6816.2|6813.2|6811.9|6808.9|285
1640566800000|2021-12-27 01:00:00|6815|6812|6817|6814|6817.1|6814.1|6814.5|6811.5|333
1640567100000|2021-12-27 01:05:00|6817.2|6814.2|6820.5|6817.5|6821.1|6818.1|6817.2|6814.2|246
1640567400000|2021-12-27 01:10:00|6820.6|6817.6|6819.5|6816.5|6821.7|6819.2|6819.5|6816.5|236
1640567700000|2021-12-27 01:15:00|6819.7|6816.7|6819.9|6816.9|6821.1|6818.4|6819|6816|251
1640568000000|2021-12-27 01:20:00|6820|6817|6820.6|6817.6|6820.7|6817.7|6818|6815|240
1640568300000|2021-12-27 01:25:00|6820.5|6817.5|6820.7|6817.7|6821.6|6818.6|6819.7|6817.1|253
1640568600000|2021-12-27 01:30:00|6820.8|6817.8|6821.6|6818.6|6822.6|6819.6|6820.4|6817.5|218
1640568900000|2021-12-27 01:35:00|6821.7|6818.7|6818.6|6815.6|6821.7|6818.8|6818.2|6815.2|208
1640569200000|2021-12-27 01:40:00|6818.5|6815.5|6821.5|6818.5|6821.7|6819.3|6818.4|6815.4|211
1640569500000|2021-12-27 01:45:00|6821.6|6818.6|6820.7|6817.7|6822.3|6819.3|6820.2|6817.3|221
1640569800000|2021-12-27 01:50:00|6820.8|6817.8|6821.5|6818.5|6821.6|6818.6|6819.8|6817|166
1640570100000|2021-12-27 01:55:00|6821.4|6818.4|6819.3|6816.3|6821.5|6818.5|6818.6|6815.9|196
1640570400000|2021-12-27 02:00:00|6819.2|6816.2|6820.1|6817.1|6821.1|6818.3|6818.8|6815.8|286
1640570700000|2021-12-27 02:05:00|6820|6817|6819.7|6816.7|6820.7|6817.7|6819.6|6816.6|147
1640571000000|2021-12-27 02:10:00|6819.8|6816.8|6822.3|6819.3|6822.3|6819.3|6819.4|6816.6|199
1640571300000|2021-12-27 02:15:00|6822.2|6819.2|6821.9|6818.9|6822.4|6819.9|6821|6818|163
1640571600000|2021-12-27 02:20:00|6822|6819|6819.9|6816.9|6822|6819.5|6819.5|6816.8|159
1640571900000|2021-12-27 02:25:00|6820|6817|6822.6|6819.6|6822.9|6820.4|6819.8|6816.8|155
1640572200000|2021-12-27 02:30:00|6822.7|6819.7|6825|6822|6825.1|6822.7|6822.6|6819.6|188
1640572500000|2021-12-27 02:35:00|6825.1|6822.1|6824.4|6821.4|6825.3|6822.3|6823.3|6820.3|140
1640572800000|2021-12-27 02:40:00|6824.3|6821.3|6824.6|6821.6|6824.8|6822.4|6823.9|6821.1|134
1640573100000|2021-12-27 02:45:00|6824.7|6821.7|6824.2|6821.2|6826.7|6824.2|6823.7|6820.9|185
1640573400000|2021-12-27 02:50:00|6824.1|6821.1|6823.6|6820.6|6824.1|6821.6|6823.2|6820.2|175
1640573700000|2021-12-27 02:55:00|6823.5|6820.5|6823.6|6820.6|6824.2|6821.2|6822.6|6819.9|183
1640574000000|2021-12-27 03:00:00|6823.7|6820.7|6826.7|6823.7|6826.9|6823.9|6823.4|6820.5|157
1640574300000|2021-12-27 03:05:00|6826.6|6823.6|6825.3|6822.3|6827|6824.6|6824.6|6822.2|162
1640574600000|2021-12-27 03:10:00|6825.2|6822.2|6825.7|6822.7|6826.2|6823.7|6824.4|6821.8|144
1640574900000|2021-12-27 03:15:00|6825.8|6822.8|6824.7|6821.7|6825.8|6823.3|6824.1|6821.1|148
1640575200000|2021-12-27 03:20:00|6824.8|6821.8|6824.5|6821.5|6824.9|6822.1|6823.1|6820.1|143
1640575500000|2021-12-27 03:25:00|6824.6|6821.6|6824.1|6821.1|6824.8|6822.2|6823.5|6820.7|167
1640575800000|2021-12-27 03:30:00|6824|6821|6825.2|6822.2|6825.5|6822.5|6823.5|6820.9|167
1640576100000|2021-12-27 03:35:00|6825.1|6822.1|6825.3|6822.3|6825.5|6823.1|6824.9|6822|120
1640576400000|2021-12-27 03:40:00|6825.2|6822.2|6824.6|6821.6|6825.2|6822.2|6824|6821|142
1640576700000|2021-12-27 03:45:00|6824.5|6821.5|6824.8|6821.8|6825.7|6822.7|6824.3|6821.3|122
1640577000000|2021-12-27 03:50:00|6824.9|6821.9|6825.4|6822.4|6825.8|6823.1|6824.8|6821.9|125
1640577300000|2021-12-27 03:55:00|6825.5|6822.5|6825.2|6822.2|6826.1|6823.6|6825|6822|109
1640577600000|2021-12-27 04:00:00|6825.1|6822.1|6824.3|6821.3|6825.5|6822.7|6824.2|6821.2|120
1640577900000|2021-12-27 04:05:00|6824.2|6821.2|6823.7|6820.7|6824.4|6821.4|6823.6|6820.6|168
1640578200000|2021-12-27 04:10:00|6823.8|6820.8|6823.6|6820.6|6824.2|6821.4|6823.1|6820.5|96
1640578500000|2021-12-27 04:15:00|6823.5|6820.5|6824|6821|6824.5|6822|6823.4|6820.4|133
1640578800000|2021-12-27 04:20:00|6824.1|6821.1|6824.1|6821.1|6824.3|6821.3|6823.9|6820.9|101
1640579100000|2021-12-27 04:25:00|6824|6821|6822.7|6819.7|6824|6821|6822.6|6819.6|151
1640579400000|2021-12-27 04:30:00|6822.8|6819.8|6821.4|6818.4|6822.8|6819.8|6821.3|6818.3|117
1640579700000|2021-12-27 04:35:00|6821.3|6818.3|6820.7|6817.7|6822.1|6819.1|6819.9|6817.3|113
1640580000000|2021-12-27 04:40:00|6820.8|6817.8|6820.8|6817.8|6822.2|6819.5|6819.9|6817.3|146
1640580300000|2021-12-27 04:45:00|6820.7|6817.7|6820.1|6817.1|6820.9|6818.6|6820|6817|95
1640580600000|2021-12-27 04:50:00|6819.9|6816.9|6819.8|6816.8|6820.2|6817.2|6819.2|6816.2|154
1640580900000|2021-12-27 04:55:00|6819.7|6816.7|6819.1|6816.1|6820.2|6817.2|6818.3|6815.8|130
1640581200000|2021-12-27 05:00:00|6819|6816|6818.3|6815.3|6819.2|6816.6|6817.7|6814.7|130
1640581500000|2021-12-27 05:05:00|6818.2|6815.2|6818.8|6815.8|6819.6|6816.7|6818.2|6815.2|158
1640581800000|2021-12-27 05:10:00|6818.7|6815.7|6818.8|6815.8|6819.3|6816.3|6817.8|6814.8|137
1640582100000|2021-12-27 05:15:00|6818.7|6815.7|6818.3|6815.3|6819.1|6816.7|6818.1|6815.1|124
1640582400000|2021-12-27 05:20:00|6818.4|6815.4|6818.3|6815.3|6818.9|6816.2|6817.7|6814.7|167
1640582700000|2021-12-27 05:25:00|6818.4|6815.4|6818.4|6815.4|6819.1|6816.1|6817.8|6815.2|124
1640583000000|2021-12-27 05:30:00|6818.5|6815.5|6819.3|6816.3|6819.6|6816.7|6818.4|6815.5|149
1640583300000|2021-12-27 05:35:00|6819.4|6816.4|6819.5|6816.5|6819.5|6817|6818.3|6815.7|136
1640583600000|2021-12-27 05:40:00|6819.4|6816.4|6818.5|6815.5|6819.6|6817.2|6818.3|6815.3|120
1640583900000|2021-12-27 05:45:00|6818.4|6815.4|6819|6816|6819.2|6816.7|6817.7|6815.3|135
1640584200000|2021-12-27 05:50:00|6818.9|6815.9|6815.3|6812.3|6818.9|6816.4|6815.2|6812.2|191
1640584500000|2021-12-27 05:55:00|6815.2|6812.2|6815.3|6812.3|6816|6813.2|6814.4|6811.5|186
1640584800000|2021-12-27 06:00:00|6815.2|6812.2|6814.5|6811.5|6816.7|6814.2|6814|6811.4|184
1640585100000|2021-12-27 06:05:00|6814.4|6811.4|6813.5|6811.7|6814.9|6812.6|6813.4|6811|191
1640585400000|2021-12-27 06:10:00|6813.4|6811.6|6811.4|6808.4|6813.6|6811.7|6810.7|6808.3|185
1640585700000|2021-12-27 06:15:00|6811.2|6808.2|6810.4|6807.4|6811.5|6809.1|6809.7|6807.3|175
1640586000000|2021-12-27 06:20:00|6810.3|6807.3|6811.2|6809.4|6812.4|6809.7|6809.5|6807.1|205
1640586300000|2021-12-27 06:25:00|6811.8|6808.8|6810|6807|6811.8|6809.3|6809.3|6806.9|173
1640586600000|2021-12-27 06:30:00|6809.9|6806.9|6810.9|6809.1|6811.8|6809.4|6809.4|6806.9|206
1640586900000|2021-12-27 06:35:00|6811|6809.2|6812.9|6809.9|6813.8|6811.3|6810.7|6808.3|234
1640587200000|2021-12-27 06:40:00|6812.8|6809.8|6814.9|6811.9|6814.9|6812.6|6812.2|6809.8|207
1640587500000|2021-12-27 06:45:00|6815|6812|6815.2|6812.2|6815.5|6813.1|6814|6811.6|159
1640587800000|2021-12-27 06:50:00|6815.1|6812.1|6813.7|6810.7|6815.3|6812.8|6813|6810.6|166
1640588100000|2021-12-27 06:55:00|6813.6|6810.6|6812.5|6809.5|6814.5|6812.1|6812.4|6809.5|169
1640588400000|2021-12-27 07:00:00|6812.3|6809.3|6812.9|6811.1|6813.9|6811.5|6811.9|6809.3|195
1640588700000|2021-12-27 07:05:00|6813|6811.2|6812.3|6809.3|6813.8|6811.3|6811.8|6809.3|160
1640589000000|2021-12-27 07:10:00|6812.4|6809.4|6811.9|6808.9|6812.5|6810|6810.8|6808.1|144
1640589300000|2021-12-27 07:15:00|6812|6809|6812|6810.2|6813|6810.3|6811.8|6808.9|206
1640589600000|2021-12-27 07:20:00|6812.7|6809.7|6811.1|6809.3|6812.8|6810.4|6810.1|6807.7|206
1640589900000|2021-12-27 07:25:00|6811.6|6808.6|6811.8|6808.8|6812.3|6810|6811|6808.5|201
1640590200000|2021-12-27 07:30:00|6811.7|6808.7|6809.6|6806.6|6812|6809.6|6807.8|6805.2|247
1640590500000|2021-12-27 07:35:00|6809.7|6806.7|6811.8|6808.8|6812|6809.5|6809|6806.5|189
1640590800000|2021-12-27 07:40:00|6811.9|6808.9|6812.4|6809.4|6812.6|6810.1|6810.9|6808.1|156
1640591100000|2021-12-27 07:45:00|6812.5|6809.5|6811.6|6808.6|6812.8|6810.5|6810.8|6808.3|173
1640591400000|2021-12-27 07:50:00|6811.5|6808.5|6813.4|6811.6|6813.5|6811.7|6810.8|6808.4|179
1640591700000|2021-12-27 07:55:00|6813.6|6811.8|6816.2|6813.2|6817.3|6814.8|6813.4|6811.6|294
1640592000000|2021-12-27 08:00:00|6816.3|6813.3|6816.7|6813.7|6817.8|6815.3|6815.1|6812.5|372
1640592300000|2021-12-27 08:05:00|6816.8|6813.8|6814.7|6812.9|6819.3|6816.6|6814.6|6812.3|272
1640592600000|2021-12-27 08:10:00|6814.8|6813|6814.3|6811.3|6815.7|6813.5|6813.1|6810.8|227
1640592900000|2021-12-27 08:15:00|6814.1|6811.1|6809.3|6807.5|6814.2|6812|6809.1|6806.7|242
1640593200000|2021-12-27 08:20:00|6809.2|6807.4|6808.4|6805.4|6809.8|6807.5|6806.9|6804.1|332
1640593500000|2021-12-27 08:25:00|6808.3|6805.3|6807.3|6804.3|6809.7|6806.7|6806.7|6804.2|303
1640593800000|2021-12-27 08:30:00|6807.4|6804.4|6807.7|6804.7|6808.4|6805.4|6806.1|6803.6|256
1640594100000|2021-12-27 08:35:00|6807.8|6804.8|6806.8|6805|6808.6|6806.2|6806.7|6804|194
1640594400000|2021-12-27 08:40:00|6806.9|6805.1|6805.1|6802.1|6807.2|6805.1|6803.5|6801.1|214
1640594700000|2021-12-27 08:45:00|6805.2|6802.2|6803|6800|6805.2|6802.2|6802.1|6799.6|199
1640595000000|2021-12-27 08:50:00|6803.1|6800.1|6803.6|6800.6|6804.7|6801.8|6802.4|6800|285
1640595300000|2021-12-27 08:55:00|6803.7|6800.7|6802.8|6799.8|6803.8|6801.3|6802.1|6799.6|317
1640595600000|2021-12-27 09:00:00|6802.9|6799.9|6794.9|6791.9|6803|6800|6794.2|6791.6|368
1640595900000|2021-12-27 09:05:00|6794.8|6791.8|6795.7|6792.7|6795.8|6792.8|6792.1|6789.1|318
1640596200000|2021-12-27 09:10:00|6795.6|6792.6|6795.8|6792.8|6796.5|6793.9|6794.8|6792|283
1640596500000|2021-12-27 09:15:00|6795.9|6792.9|6795|6793.2|6795.9|6793.2|6793.8|6791.1|201
1640596800000|2021-12-27 09:20:00|6795.6|6792.6|6793.5|6790.5|6795.7|6792.7|6793.5|6790.5|233
1640597100000|2021-12-27 09:25:00|6793.6|6790.6|6793.7|6790.7|6793.9|6790.9|6792.2|6789.2|203
1640597400000|2021-12-27 09:30:00|6793.6|6790.6|6793.1|6790.1|6793.9|6791.2|6791.8|6788.8|265
1640597700000|2021-12-27 09:35:00|6793.2|6790.2|6794.4|6791.4|6794.9|6792.1|6792.8|6790.1|214
1640598000000|2021-12-27 09:40:00|6794.5|6791.5|6795|6792|6795.1|6792.1|6794.5|6791.5|177
1640598300000|2021-12-27 09:45:00|6794.8|6791.8|6795.2|6792.2|6796.1|6793.7|6794.4|6791.5|257
1640598600000|2021-12-27 09:50:00|6795.1|6792.1|6794.3|6792.5|6795.6|6793.1|6794.1|6791.7|176
1640598900000|2021-12-27 09:55:00|6794.2|6792.4|6794.8|6791.8|6795.4|6793|6792.8|6790.2|257
1640599200000|2021-12-27 10:00:00|6794.7|6791.7|6794|6792.2|6796.1|6793.5|6792.8|6790.3|246
1640599500000|2021-12-27 10:05:00|6793.9|6792.1|6796.5|6793.5|6796.9|6794.1|6793.8|6791.1|280
1640599800000|2021-12-27 10:10:00|6796.6|6793.6|6796.2|6793.2|6797.2|6794.5|6795.3|6792.3|189
1640600100000|2021-12-27 10:15:00|6796.1|6793.1|6795.6|6792.6|6796.6|6793.6|6795.3|6792.3|218
1640600400000|2021-12-27 10:20:00|6795.7|6792.7|6795.1|6792.1|6796.3|6793.6|6794.8|6792|220
1640600700000|2021-12-27 10:25:00|6794.9|6791.9|6795.6|6792.6|6795.8|6793.1|6794.7|6791.7|238
1640601000000|2021-12-27 10:30:00|6795.4|6792.4|6796.2|6794.4|6797.1|6794.8|6795.4|6792.4|188
1640601300000|2021-12-27 10:35:00|6796.7|6793.7|6797.8|6794.8|6798.5|6796.1|6795.8|6793.3|258
1640601600000|2021-12-27 10:40:00|6797.3|6795.5|6801.5|6798.5|6801.7|6799.3|6797.1|6794.6|233
1640601900000|2021-12-27 10:45:00|6801|6799.2|6802.3|6799.3|6802.3|6799.9|6800.4|6798.1|146
1640602200000|2021-12-27 10:50:00|6802.2|6799.2|6801.8|6800|6802.6|6800.1|6800.7|6798.2|171
1640602500000|2021-12-27 10:55:00|6802.5|6799.5|6801.5|6798.5|6802.8|6800.2|6800.8|6798.2|196
1640602800000|2021-12-27 11:00:00|6801.2|6798.2|6798|6795|6801.3|6798.3|6797.4|6794.9|173
1640603100000|2021-12-27 11:05:00|6798.1|6795.1|6800.2|6797.2|6800.4|6797.8|6797.7|6795.1|201
1640603400000|2021-12-27 11:10:00|6800.3|6797.3|6799.3|6796.3|6800.5|6797.9|6798.7|6796.1|106
1640603700000|2021-12-27 11:15:00|6799.1|6796.1|6799.4|6796.4|6800.6|6798.2|6798.7|6795.7|173
1640604000000|2021-12-27 11:20:00|6799.3|6796.3|6799.6|6796.6|6799.8|6796.8|6797.8|6795.5|164
1640604300000|2021-12-27 11:25:00|6799.5|6796.5|6799.3|6796.3|6800.3|6797.5|6799.2|6796.2|133
1640604600000|2021-12-27 11:30:00|6799.2|6796.2|6799.3|6796.3|6799.7|6796.7|6798.8|6795.8|94
1640604900000|2021-12-27 11:35:00|6799.4|6796.4|6801|6798|6801.1|6798.4|6798.6|6795.7|186
1640605200000|2021-12-27 11:40:00|6801.1|6798.1|6800.7|6797.7|6801.8|6799.2|6800.4|6797.4|131
1640605500000|2021-12-27 11:45:00|6801.2|6798.2|6801.5|6798.5|6802|6799.4|6800.9|6798|144
1640605800000|2021-12-27 11:50:00|6801.6|6798.6|6800.7|6797.7|6802|6799.5|6800.3|6797.3|122
1640606100000|2021-12-27 11:55:00|6800.8|6797.8|6801.6|6798.6|6801.8|6798.9|6800.5|6797.5|123
1640606400000|2021-12-27 12:00:00|6801.7|6798.7|6799.3|6796.3|6801.9|6798.9|6798.9|6796.2|206
1640606700000|2021-12-27 12:05:00|6799.2|6796.2|6797.5|6794.5|6799.4|6796.9|6796.8|6794.1|229
1640607000000|2021-12-27 12:10:00|6797.4|6794.4|6798.8|6795.8|6798.9|6796.1|6796.9|6793.9|208
1640607300000|2021-12-27 12:15:00|6798.9|6795.9|6802.1|6799.1|6802.4|6799.9|6798.9|6795.9|144
1640607600000|2021-12-27 12:20:00|6802.2|6799.2|6802.5|6799.5|6803.8|6801.1|6802|6799|206
1640607900000|2021-12-27 12:25:00|6802.4|6799.4|6802.5|6799.5|6803.3|6800.8|6801.9|6799|213
1640608200000|2021-12-27 12:30:00|6802.6|6799.6|6802.2|6799.2|6803.3|6800.9|6802.1|6799.1|237
1640608500000|2021-12-27 12:35:00|6802.3|6799.3|6801.2|6798.2|6802.3|6799.8|6800.4|6798|166
1640608800000|2021-12-27 12:40:00|6801.1|6798.1|6798.8|6795.8|6801.7|6799.1|6798.4|6795.7|190
1640609100000|2021-12-27 12:45:00|6798.7|6795.7|6796|6794.2|6798.8|6795.8|6795.9|6793.6|167
1640609400000|2021-12-27 12:50:00|6795.9|6794.1|6796.1|6793.1|6797|6794.7|6795|6792.6|205
1640609700000|2021-12-27 12:55:00|6796.2|6793.2|6795.7|6792.7|6797.7|6795.2|6795|6792.6|282
1640610000000|2021-12-27 13:00:00|6795.6|6792.6|6792.4|6789.4|6795.6|6792.9|6790.6|6788.4|299
1640610300000|2021-12-27 13:05:00|6792.5|6789.5|6792.3|6789.3|6793.1|6790.7|6791.5|6789|250
1640610600000|2021-12-27 13:10:00|6791.8|6788.8|6791.5|6788.5|6792.3|6789.7|6790.9|6788.4|204
1640610900000|2021-12-27 13:15:00|6791.4|6788.4|6791.7|6788.7|6792.5|6789.9|6790.5|6788|221
1640611200000|2021-12-27 13:20:00|6791.8|6788.8|6790.1|6788.3|6792.5|6790.1|6790|6787.7|227
1640611500000|2021-12-27 13:25:00|6790.2|6788.4|6790.4|6788.6|6791.7|6789.3|6790.1|6787.7|216
1640611800000|2021-12-27 13:30:00|6790.5|6788.7|6793.2|6790.2|6793.2|6790.5|6790.1|6788|262
1640612100000|2021-12-27 13:35:00|6793.1|6790.1|6797.6|6795.8|6798.3|6795.9|6791.9|6789.5|264
1640612400000|2021-12-27 13:40:00|6797.7|6795.9|6799.1|6796.1|6799.2|6796.5|6797.1|6794.7|241
1640612700000|2021-12-27 13:45:00|6799.2|6796.2|6803.9|6800.9|6804.1|6801.6|6799|6796|260
1640613000000|2021-12-27 13:50:00|6803.8|6800.8|6806.5|6803.5|6806.8|6804.3|6803.7|6800.8|276
1640613300000|2021-12-27 13:55:00|6806.4|6803.4|6809.4|6806.4|6809.5|6806.5|6806.1|6803.4|213
1640613600000|2021-12-27 14:00:00|6809.3|6806.3|6810.4|6807.4|6812.9|6810.1|6808.9|6806.3|292
1640613900000|2021-12-27 14:05:00|6810.5|6807.5|6810.6|6807.6|6811.1|6808.7|6808.5|6806|249
1640614200000|2021-12-27 14:10:00|6810.7|6807.7|6808.6|6805.6|6810.8|6807.8|6808|6805.4|273
1640614500000|2021-12-27 14:15:00|6808.5|6805.5|6807.2|6804.2|6809.1|6806.5|6806.5|6803.8|260
1640614800000|2021-12-27 14:20:00|6807.1|6804.1|6809.2|6806.2|6809.2|6806.8|6806.9|6804.1|236
1640615100000|2021-12-27 14:25:00|6809.1|6806.1|6806.3|6803.3|6809.1|6806.1|6805.6|6802.6|304
1640615400000|2021-12-27 14:30:00|6806.4|6803.4|6807.3|6804.3|6808|6805.4|6806.3|6803.3|417
1640615700000|2021-12-27 14:35:00|6807.4|6804.4|6810.6|6807.6|6810.7|6807.7|6805.8|6803.2|413
1640616000000|2021-12-27 14:40:00|6810.7|6807.7|6811.3|6808.3|6813.6|6811.1|6810.4|6807.6|383
1640616300000|2021-12-27 14:45:00|6811.5|6808.5|6812|6809|6814|6811|6810.9|6808.2|401
1640616600000|2021-12-27 14:50:00|6811.9|6808.9|6807.4|6804.4|6812.7|6810.2|6807.4|6804.4|412
1640616900000|2021-12-27 14:55:00|6807.5|6804.5|6806.5|6803.5|6809.2|6806.6|6805.9|6803.4|404
1640617200000|2021-12-27 15:00:00|6806.6|6803.6|6808.9|6807.1|6810.1|6807.7|6805.8|6803.1|373
1640617500000|2021-12-27 15:05:00|6808.8|6807|6809.9|6806.9|6810.6|6808.1|6808.2|6805.4|327
1640617800000|2021-12-27 15:10:00|6810|6807|6816.7|6813.7|6816.8|6813.8|6809.6|6806.6|346
1640618100000|2021-12-27 15:15:00|6816.6|6813.6|6817.2|6814.2|6817.6|6815|6814.9|6812.3|343
1640618400000|2021-12-27 15:20:00|6817.1|6814.1|6818.2|6815.2|6819.7|6817.2|6816.1|6813.6|341
1640618700000|2021-12-27 15:25:00|6818.1|6815.1|6812.8|6809.8|6818.1|6815.1|6812.6|6809.6|345
1640619000000|2021-12-27 15:30:00|6812.9|6809.9|6813.1|6810.1|6813.4|6811.1|6811.8|6809.2|284
1640619300000|2021-12-27 15:35:00|6813|6810|6812.8|6811|6813.4|6811.1|6811.2|6808.9|298
1640619600000|2021-12-27 15:40:00|6812.7|6810.9|6812.4|6809.4|6814.6|6812.2|6811.6|6809.2|271
1640619900000|2021-12-27 15:45:00|6812.6|6809.6|6811.6|6809.8|6812.6|6810.1|6810.3|6807.8|372
1640620200000|2021-12-27 15:50:00|6811.5|6809.7|6808|6805|6813.9|6811.7|6807.3|6804.5|418
1640620500000|2021-12-27 15:55:00|6807.9|6804.9|6809.3|6806.3|6810.7|6808.1|6807.3|6804.8|346
1640620800000|2021-12-27 16:00:00|6809.2|6806.2|6810.1|6808.3|6811.7|6809.4|6808.6|6806.1|337
1640621100000|2021-12-27 16:05:00|6810|6808.2|6810.6|6807.6|6811|6808.6|6809.2|6806.7|313
1640621400000|2021-12-27 16:10:00|6810.7|6807.7|6811.8|6808.8|6812.2|6809.5|6809.7|6807.4|268
1640621700000|2021-12-27 16:15:00|6811.7|6808.7|6809.7|6806.7|6811.9|6809|6808.6|6806|283
1640622000000|2021-12-27 16:20:00|6809.6|6806.6|6809.1|6806.1|6809.7|6806.9|6807.7|6805.2|197
1640622300000|2021-12-27 16:25:00|6809.5|6806.5|6811|6808|6811.5|6809|6808.6|6806.1|263
1640622600000|2021-12-27 16:30:00|6810.9|6807.9|6811.2|6808.2|6811.8|6809.4|6808.6|6806|288
1640622900000|2021-12-27 16:35:00|6811.3|6808.3|6811.2|6808.2|6813|6810.3|6810.5|6808.1|270
1640623200000|2021-12-27 16:40:00|6811.3|6808.3|6810.6|6807.6|6812.2|6809.5|6810|6807.4|250
1640623500000|2021-12-27 16:45:00|6810.1|6807.1|6810.6|6808.8|6812.1|6809.5|6809|6806.6|261
1640623800000|2021-12-27 16:50:00|6810.7|6808.9|6811.1|6809.3|6812.4|6809.9|6810.6|6808.1|250
1640624100000|2021-12-27 16:55:00|6811.2|6809.4|6811|6809.2|6812.2|6809.5|6810|6807.4|198
1640624400000|2021-12-27 17:00:00|6811.7|6808.7|6809.7|6807.9|6812.5|6810|6809.6|6807.1|212
1640624700000|2021-12-27 17:05:00|6809.6|6807.8|6808.8|6807|6810.2|6808.1|6807.6|6805.3|229
1640625000000|2021-12-27 17:10:00|6809.3|6806.3|6808.5|6806.7|6809.3|6806.9|6807.5|6805.2|256
1640625300000|2021-12-27 17:15:00|6808.6|6806.8|6808.2|6806.4|6809.8|6807.3|6808.1|6805.4|160
1640625600000|2021-12-27 17:20:00|6808.1|6806.3|6810.4|6807.4|6811.2|6808.7|6808.1|6805.7|255
1640625900000|2021-12-27 17:25:00|6810.3|6807.3|6808.2|6806.4|6810.5|6807.5|6808.1|6806.2|150
1640626200000|2021-12-27 17:30:00|6808.7|6805.7|6810.8|6807.8|6810.9|6808.5|6808.6|6805.7|186
1640626500000|2021-12-27 17:35:00|6810.7|6807.7|6809.7|6807.9|6810.9|6808.6|6809.6|6807.2|133
1640626800000|2021-12-27 17:40:00|6809.2|6807.4|6809.7|6807.9|6810.4|6808.1|6808.7|6806.2|115
1640627100000|2021-12-27 17:45:00|6810.3|6807.3|6809.7|6806.7|6810.4|6808|6808.7|6806.3|153
1640627400000|2021-12-27 17:50:00|6809.8|6806.8|6807.7|6805.9|6809.9|6807.5|6807.6|6805|248
1640627700000|2021-12-27 17:55:00|6808.3|6805.3|6819.2|6806.2|6820.1|6808|6807.3|6804.2|208
1640628000000|2021-12-27 18:00:00|6819.6|6806.6|6808.8|6805.8|6826.7|6813.7|6807.9|6797.8|367
1640628300000|2021-12-27 18:05:00|6808.7|6805.7|6807.7|6804.7|6808.9|6806.4|6806.7|6804.2|223
1640628600000|2021-12-27 18:10:00|6807.8|6804.8|6808.5|6805.5|6808.9|6806.2|6807|6804.6|220
1640628900000|2021-12-27 18:15:00|6808.3|6805.3|6809.3|6806.3|6809.8|6807.4|6807.6|6805.1|186
1640629200000|2021-12-27 18:20:00|6809.2|6806.2|6810.6|6808.8|6811.5|6808.9|6808.7|6805.7|214
1640629500000|2021-12-27 18:25:00|6810.7|6808.9|6811.4|6808.4|6813|6810|6810.7|6808.2|212
1640629800000|2021-12-27 18:30:00|6811.3|6808.3|6809.5|6806.5|6811.4|6808.5|6809.1|6806.5|154
1640630100000|2021-12-27 18:35:00|6809.6|6806.6|6810.8|6807.8|6810.9|6808.4|6808.9|6806.4|135
1640630400000|2021-12-27 18:40:00|6810.9|6807.9|6811.2|6808.2|6811.7|6809.2|6810.6|6807.9|192
1640630700000|2021-12-27 18:45:00|6811.3|6808.3|6810.7|6807.7|6811.7|6809.3|6810.2|6807.7|155
1640631000000|2021-12-27 18:50:00|6810.8|6807.8|6811.9|6808.9|6812.3|6809.6|6810.2|6807.6|215
1640631300000|2021-12-27 18:55:00|6812.2|6809.2|6812.3|6809.3|6812.9|6810.4|6811.2|6808.7|148
1640631600000|2021-12-27 19:00:00|6812.4|6809.4|6811.2|6809.4|6812.4|6809.6|6810.8|6808.2|166
1640631900000|2021-12-27 19:05:00|6811.4|6809.6|6811.8|6808.8|6811.8|6809.6|6810.1|6807.7|135
1640632200000|2021-12-27 19:10:00|6811.2|6809.4|6810.7|6808.9|6811.9|6809.4|6810.5|6808|154
1640632500000|2021-12-27 19:15:00|6810.8|6809|6813|6810|6813.1|6810.4|6810.8|6808.3|110
1640632800000|2021-12-27 19:20:00|6813.1|6810.1|6813.1|6810.1|6813.6|6811.1|6812.1|6809.5|199
1640633100000|2021-12-27 19:25:00|6813|6810|6815.4|6812.4|6815.4|6812.5|6812.8|6810|229
1640633400000|2021-12-27 19:30:00|6815.3|6812.3|6815.7|6813.9|6816.3|6813.9|6814.7|6812.2|168
1640633700000|2021-12-27 19:35:00|6815.6|6813.8|6815.5|6812.5|6816.6|6814|6814.6|6812.2|160
1640634000000|2021-12-27 19:40:00|6815.6|6812.6|6816.1|6814.3|6817.2|6814.8|6815.2|6812.4|157
1640634300000|2021-12-27 19:45:00|6816.2|6814.4|6814.2|6811.2|6816.4|6814.4|6813.6|6810.8|242
1640634600000|2021-12-27 19:50:00|6814.3|6811.3|6814.7|6811.7|6814.8|6812.2|6812.5|6809.5|200
1640634900000|2021-12-27 19:55:00|6814.6|6811.6|6819.9|6816.9|6820.5|6817.5|6812.9|6810.5|400
1640635200000|2021-12-27 20:00:00|6820|6817|6820.6|6817.6|6821.3|6818.7|6818.4|6816|390
1640635500000|2021-12-27 20:05:00|6820.4|6817.4|6817.2|6815.4|6820.4|6817.4|6817.2|6814.8|158
1640635800000|2021-12-27 20:10:00|6817.3|6815.5|6817.9|6814.9|6818.1|6815.6|6815.8|6813.5|184
1640636100000|2021-12-27 20:15:00|6817.8|6814.8|6818.2|6815.2|6818.6|6816|6817.2|6814.7|148
1640636400000|2021-12-27 20:20:00|6818.3|6815.3|6817.2|6814.2|6818.3|6815.3|6816.1|6813.4|156
1640636700000|2021-12-27 20:25:00|6817.3|6814.3|6819.8|6816.8|6819.9|6817.5|6816.3|6813.8|300
1640637000000|2021-12-27 20:30:00|6819.9|6816.9|6818|6815|6819.9|6816.9|6818|6815|142
1640637300000|2021-12-27 20:35:00|6818.1|6815.1|6817.1|6815.3|6818.2|6815.6|6817|6814.4|143
1640637600000|2021-12-27 20:40:00|6817|6815.2|6819.8|6816.8|6820.5|6817.5|6817|6814.4|206
1640637900000|2021-12-27 20:45:00|6819.9|6816.9|6820.7|6817.7|6821.7|6819|6819.7|6816.7|196
1640638200000|2021-12-27 20:50:00|6820.8|6817.8|6821.7|6818.7|6822.7|6819.7|6820.8|6817.8|238
1640638500000|2021-12-27 20:55:00|6821.5|6818.5|6818|6815|6821.7|6819|6816|6813.7|375
1640638800000|2021-12-27 21:00:00|6817.9|6814.9|6817.6|6814.6|6818|6815.1|6815.2|6812.5|307
1640639100000|2021-12-27 21:05:00|6817.5|6814.5|6818.4|6815.4|6818.5|6815.5|6817.1|6814.2|126
1640639400000|2021-12-27 21:10:00|6818.6|6815.6|6817.7|6814.7|6818.9|6815.9|6817.4|6814.4|136
1640639700000|2021-12-27 21:15:00|6817.8|6814.8|6816.5|6813.5|6818.1|6815.1|6815.8|6813.4|107
1640640000000|2021-12-27 21:20:00|6817.6|6814.6|6819.9|6816.9|6819.9|6817.2|6817.6|6814.6|127
1640640300000|2021-12-27 21:25:00|6819.8|6816.8|6818|6815|6820.3|6817.3|6817.2|6814.8|114
1640640600000|2021-12-27 21:30:00|6817.9|6814.9|6817.6|6814.6|6818|6815.6|6816.9|6814.5|105
1640640900000|2021-12-27 21:35:00|6817.5|6814.5|6817.6|6814.6|6817.7|6815.1|6816.7|6814.2|124
1640641200000|2021-12-27 21:40:00|6817.5|6814.5|6818.6|6815.6|6818.7|6816.3|6816.9|6814.2|97
1640641500000|2021-12-27 21:45:00|6818.7|6815.7|6820|6817|6820.3|6817.3|6818|6815.5|156
1640641800000|2021-12-27 21:50:00|6820.1|6817.1|6819.2|6816.2|6820.4|6817.4|6818.8|6815.8|125
1640642100000|2021-12-27 21:55:00|6819.1|6816.1|6819.5|6806.5|6821.6|6816.1|6810.7|6797.7|223
1640642400000|2021-12-27 22:00:00|6818.1|6805.1|6821.2|6808.2|6821.3|6808.3|6810.5|6797.5|67
1640642700000|2021-12-27 22:05:00|6820.1|6807.1|6822|6809|6822.8|6809.8|6818.9|6805.9|112
1640643000000|2021-12-27 22:10:00|6822.2|6809.2|6823|6810|6823.1|6810.1|6820.4|6807.4|195
1640643300000|2021-12-27 22:15:00|6821.3|6808.3|6821.8|6808.8|6823.2|6810.2|6820.3|6807.3|166
1640643600000|2021-12-27 22:20:00|6822.1|6809.1|6822.2|6809.2|6823|6810|6820.7|6807.7|151
1640643900000|2021-12-27 22:25:00|6822|6809|6822.6|6809.6|6823.3|6810.3|6819.8|6806.8|132
1640644200000|2021-12-27 22:30:00|6822.8|6809.8|6820.8|6807.8|6823.4|6810.4|6819.4|6806.4|260
1640644500000|2021-12-27 22:35:00|6821|6808|6820.8|6807.8|6822.5|6809.5|6819.8|6806.8|325
1640644800000|2021-12-27 22:40:00|6821.2|6808.2|6821.2|6808.2|6822.8|6809.8|6819.9|6806.9|306
1640645100000|2021-12-27 22:45:00|6822.3|6809.3|6819.1|6809.2|6822.4|6810.4|6817.6|6805.9|332
1640645400000|2021-12-27 22:50:00|6818.6|6809.3|6823|6810.1|6823.1|6811.8|6818.6|6808.3|324
1640645700000|2021-12-27 22:55:00|6821.5|6809.6|6823.4|6810.4|6823.6|6810.6|6820.7|6807.7|125
1640646000000|2021-12-27 23:00:00|6823.3|6810.3|6820.3|6809|6823.4|6811.7|6819.2|6806.2|424
1640646300000|2021-12-27 23:05:00|6820.2|6809.6|6819|6814.9|6822.2|6815.5|6818.1|6808.9|274
1640646600000|2021-12-27 23:10:00|6819.1|6814.8|6818.6|6815.6|6820.8|6816.7|6817.8|6814.4|150
1640646900000|2021-12-27 23:15:00|6818.7|6815.7|6816.3|6813.3|6820.1|6815.8|6816.1|6813.1|151
1640647200000|2021-12-27 23:20:00|6816.4|6813.4|6816|6813|6816.8|6813.8|6815.4|6812.4|119
1640647500000|2021-12-27 23:25:00|6815.7|6812.7|6816.3|6813.3|6816.5|6813.5|6815.3|6812.3|68
1640647800000|2021-12-27 23:30:00|6816.2|6813.2|6818.4|6815.4|6819.1|6816.1|6816.2|6813.2|100
1640648100000|2021-12-27 23:35:00|6818.3|6815.3|6817.8|6814.8|6819|6816|6817.1|6814.1|93
1640648400000|2021-12-27 23:40:00|6817.7|6814.7|6816.4|6813.4|6817.8|6814.8|6816.2|6813.2|80
1640648700000|2021-12-27 23:45:00|6816.3|6813.3|6815.1|6812.1|6816.7|6813.7|6814.8|6811.8|86
1640649000000|2021-12-27 23:50:00|6815.9|6812.9|6816.4|6813.4|6816.5|6813.5|6815.4|6812.4|90
1640649300000|2021-12-27 23:55:00|6816.3|6813.3|6817.1|6814.1|6817.4|6814.4|6815.2|6812.2|113
1640649600000|2021-12-28 00:00:00|6817.4|6814.4|6816.4|6813.4|6818|6815|6814|6811.5|213
1640649900000|2021-12-28 00:05:00|6816.3|6813.3|6815.1|6813.3|6816.9|6814.4|6814.5|6811.7|130
1640650200000|2021-12-28 00:10:00|6815|6813.2|6815.1|6812.1|6816.4|6814|6814.5|6812|160
1640650500000|2021-12-28 00:15:00|6815.2|6812.2|6815.1|6813.3|6816|6813.8|6814.6|6812|143
1640650800000|2021-12-28 00:20:00|6815|6813.2|6818.1|6815.1|6818.2|6815.7|6814.5|6812.1|211
1640651100000|2021-12-28 00:25:00|6817.5|6815.7|6818.4|6815.4|6818.9|6815.9|6817.2|6814.4|143
1640651400000|2021-12-28 00:30:00|6818.3|6815.3|6815.8|6812.8|6818.3|6815.9|6815.1|6812.6|122
1640651700000|2021-12-28 00:35:00|6815.7|6812.7|6814.9|6811.9|6815.7|6813|6813.8|6811.5|181
1640652000000|2021-12-28 00:40:00|6815|6812|6815.2|6812.2|6815.5|6813.1|6812.8|6810.1|169
1640652300000|2021-12-28 00:45:00|6815.3|6812.3|6816.2|6813.2|6817.2|6814.4|6814.7|6812.2|235
1640652600000|2021-12-28 00:50:00|6815.9|6812.9|6817.8|6814.8|6817.9|6814.9|6815.8|6812.9|228
1640652900000|2021-12-28 00:55:00|6817.2|6814.2|6818|6815|6819.3|6816.3|6816.8|6814.2|233
1640653200000|2021-12-28 01:00:00|6818.2|6815.2|6814.7|6811.7|6818.2|6815.3|6813.9|6811|298
1640653500000|2021-12-28 01:05:00|6814.6|6811.6|6815.5|6812.5|6815.5|6813.1|6812.5|6810.1|245
1640653800000|2021-12-28 01:10:00|6814.9|6813.1|6814.8|6813|6816.3|6813.4|6813.6|6810.9|247
1640654100000|2021-12-28 01:15:00|6815.4|6812.4|6812.4|6810.6|6815.7|6813.1|6812.4|6810|276
1640654400000|2021-12-28 01:20:00|6812.5|6810.7|6811.6|6809.8|6813.4|6811|6811.5|6809.2|239
1640654700000|2021-12-28 01:25:00|6811.7|6809.9|6811.9|6810.1|6812.7|6810.7|6809.9|6807.5|190
1640655000000|2021-12-28 01:30:00|6812|6810.2|6809.9|6808.1|6813.4|6810.9|6809.9|6808|240
1640655300000|2021-12-28 01:35:00|6810|6808.2|6810.3|6808.5|6811.9|6809.7|6809.8|6807.5|294
1640655600000|2021-12-28 01:40:00|6810.2|6808.4|6810.7|6808.9|6811.5|6809.1|6808.3|6805.9|251
1640655900000|2021-12-28 01:45:00|6810.6|6808.8|6810.1|6808.3|6811.3|6809.4|6809.8|6807.5|247
1640656200000|2021-12-28 01:50:00|6810.3|6808.5|6810.1|6808.3|6810.8|6809|6809.4|6807.4|190
1640656500000|2021-12-28 01:55:00|6809.9|6808.1|6809.6|6807.8|6810.3|6808.4|6809.2|6807.3|206
1640656800000|2021-12-28 02:00:00|6809.5|6807.7|6808|6806.2|6810.2|6808.1|6807.4|6805|219
1640657100000|2021-12-28 02:05:00|6808.1|6806.3|6809.1|6807.3|6810|6807.5|6807.8|6805.3|259
1640657400000|2021-12-28 02:10:00|6809.2|6807.4|6808.7|6805.7|6810.5|6808.2|6808|6805.5|218
1640657700000|2021-12-28 02:15:00|6808.8|6805.8|6806.9|6803.9|6809.5|6807.2|6806.2|6803.8|196
1640658000000|2021-12-28 02:20:00|6806.8|6803.8|6807.2|6805.4|6808.2|6805.9|6806.3|6803.8|229
1640658300000|2021-12-28 02:25:00|6807.3|6805.5|6807.8|6806|6809.4|6807|6807.2|6804.8|232
1640658600000|2021-12-28 02:30:00|6808.5|6805.5|6808.7|6806.9|6809.5|6807.1|6807.1|6804.9|203
1640658900000|2021-12-28 02:35:00|6808.8|6807|6809.9|6808.1|6810.7|6808.3|6808.7|6806.3|212
1640659200000|2021-12-28 02:40:00|6810|6808.2|6810.9|6809.1|6811.6|6809.3|6809.5|6807.1|213
1640659500000|2021-12-28 02:45:00|6810.8|6809|6810.6|6807.6|6811.8|6809.6|6809.7|6807.1|177
1640659800000|2021-12-28 02:50:00|6810.5|6807.5|6808.7|6806.9|6811|6808.6|6808.6|6806.3|174
1640660100000|2021-12-28 02:55:00|6808.8|6807|6809.6|6807.8|6810.6|6808.5|6808.8|6806.5|309
1640660400000|2021-12-28 03:00:00|6809.5|6807.7|6810.5|6807.5|6810.8|6808.5|6809.3|6806.9|250
1640660700000|2021-12-28 03:05:00|6810.6|6807.6|6809.6|6807.8|6811.4|6808.7|6809.5|6807.1|202
1640661000000|2021-12-28 03:10:00|6809.7|6807.9|6808.9|6805.9|6810|6807.9|6807.1|6804.7|253
1640661300000|2021-12-28 03:15:00|6808.2|6806.4|6807.7|6805.9|6809|6806.6|6807.5|6804.8|187
1640661600000|2021-12-28 03:20:00|6807.6|6805.8|6808.7|6806.9|6809.4|6807|6807.6|6805|193
1640661900000|2021-12-28 03:25:00|6809.3|6806.3|6807.7|6805.9|6809.7|6807.4|6807.3|6804.7|199
1640662200000|2021-12-28 03:30:00|6808.1|6805.1|6808.4|6805.4|6808.6|6806.2|6807.4|6804.9|182
1640662500000|2021-12-28 03:35:00|6807.6|6805.8|6809.1|6807.3|6809.9|6807.6|6807.6|6805.3|135
1640662800000|2021-12-28 03:40:00|6809.2|6807.4|6809.8|6806.8|6810.2|6807.8|6808.5|6806.4|125
1640663100000|2021-12-28 03:45:00|6809.7|6806.7|6810.7|6807.7|6810.9|6808.5|6808.9|6806.6|158
1640663400000|2021-12-28 03:50:00|6810.6|6807.6|6810.5|6807.5|6811.8|6808.8|6810|6807.5|116
1640663700000|2021-12-28 03:55:00|6810.6|6807.6|6811.4|6808.4|6811.7|6809.2|6809.7|6807.3|163
1640664000000|2021-12-28 04:00:00|6811.5|6808.5|6814.3|6811.3|6814.4|6812|6811|6808.5|160
1640664300000|2021-12-28 04:05:00|6814.4|6811.4|6812.2|6809.2|6814.4|6811.8|6811.3|6808.9|140
1640664600000|2021-12-28 04:10:00|6811.9|6810.1|6812.2|6809.2|6812.8|6810.3|6811.3|6808.8|156
1640664900000|2021-12-28 04:15:00|6812|6809|6812.5|6809.5|6812.7|6810.3|6811|6808.5|227
1640665200000|2021-12-28 04:20:00|6811.7|6809.9|6812.7|6809.7|6812.9|6810.7|6811.6|6809.1|157
1640665500000|2021-12-28 04:25:00|6812.8|6809.8|6812.9|6809.9|6813.3|6810.8|6811.7|6809.1|188
1640665800000|2021-12-28 04:30:00|6812|6810.2|6813.6|6810.6|6813.7|6811.3|6812|6809.6|154
1640666100000|2021-12-28 04:35:00|6813.5|6810.5|6813.2|6811.4|6813.9|6811.6|6813|6810.4|120
1640666400000|2021-12-28 04:40:00|6813.9|6810.9|6813.4|6810.4|6814.7|6812|6812.6|6810.2|166
1640666700000|2021-12-28 04:45:00|6813.3|6810.3|6813.6|6810.6|6814.1|6811.7|6812.6|6810.2|184
1640667000000|2021-12-28 04:50:00|6813.7|6810.7|6813.4|6810.4|6814|6811.5|6812.7|6810.2|114
1640667300000|2021-12-28 04:55:00|6813.5|6810.5|6813.9|6810.9|6814.1|6811.6|6813.1|6810.3|144
1640667600000|2021-12-28 05:00:00|6814|6811|6813.5|6810.5|6814.1|6811.7|6812.7|6810.3|150
1640667900000|2021-12-28 05:05:00|6813.6|6810.6|6814.5|6811.5|6814.6|6812.2|6813.1|6810.4|140
1640668200000|2021-12-28 05:10:00|6814.6|6811.6|6815.2|6812.2|6815.7|6813.3|6814.1|6811.4|142
1640668500000|2021-12-28 05:15:00|6815.3|6812.3|6815.7|6812.7|6815.8|6813.4|6814.6|6812.1|170
1640668800000|2021-12-28 05:20:00|6815.6|6812.6|6815.2|6813.4|6816.4|6813.9|6814.7|6812.3|137
1640669100000|2021-12-28 05:25:00|6815.1|6813.3|6815.6|6813.8|6816.2|6813.8|6815|6812.5|140
1640669400000|2021-12-28 05:30:00|6815.5|6813.7|6816.5|6813.5|6816.7|6814.4|6815.2|6812.4|194
1640669700000|2021-12-28 05:35:00|6816.4|6813.4|6817.1|6815.3|6817.9|6815.5|6815.5|6813.2|139
1640670000000|2021-12-28 05:40:00|6817|6815.2|6817.6|6814.6|6817.8|6815.5|6816.6|6814.2|140
1640670300000|2021-12-28 05:45:00|6817.7|6814.7|6816.2|6814.4|6817.7|6815.4|6815.9|6813.5|185
1640670600000|2021-12-28 05:50:00|6816.8|6813.8|6815.2|6813.4|6817.3|6814.9|6815.2|6812.8|216
1640670900000|2021-12-28 05:55:00|6815.8|6812.8|6816.7|6813.7|6816.7|6814|6815.1|6812.7|181
1640671200000|2021-12-28 06:00:00|6816.6|6813.6|6816.5|6813.5|6817.2|6814.6|6815.1|6812.6|174
1640671500000|2021-12-28 06:05:00|6816.4|6813.4|6816.1|6813.1|6816.6|6814.1|6815.1|6812.8|165
1640671800000|2021-12-28 06:10:00|6815.2|6813.4|6814|6811|6815.9|6813.5|6813.6|6811|146
1640672100000|2021-12-28 06:15:00|6814.1|6811.1|6814.8|6811.8|6815.6|6813.2|6813.5|6811|174
1640672400000|2021-12-28 06:20:00|6814.7|6811.7|6816.1|6813.1|6816.3|6813.9|6814.7|6811.7|133
1640672700000|2021-12-28 06:25:00|6816.2|6813.2|6816.8|6813.8|6817|6814.6|6815.6|6812.6|134
1640673000000|2021-12-28 06:30:00|6817|6814|6819.3|6816.3|6819.4|6817.1|6816.1|6813.7|148
1640673300000|2021-12-28 06:35:00|6819.2|6816.2|6818.2|6816.4|6819.6|6817|6818.1|6815.6|134
1640673600000|2021-12-28 06:40:00|6818.8|6815.8|6817.7|6815.9|6819.3|6816.7|6817.7|6815.3|154
1640673900000|2021-12-28 06:45:00|6818.3|6815.3|6818.1|6816.3|6818.8|6816.5|6816.6|6814.2|152
1640674200000|2021-12-28 06:50:00|6817.8|6816|6817.8|6816|6819.2|6817|6817.6|6815.4|210
1640674500000|2021-12-28 06:55:00|6817.9|6816.1|6819.2|6817.4|6819.7|6817.5|6817.2|6814.8|190
1640674800000|2021-12-28 07:00:00|6818.7|6816.9|6817.4|6815.6|6819.7|6817.2|6817.2|6814.9|205
1640675100000|2021-12-28 07:05:00|6817.3|6815.5|6817.2|6815.4|6818.3|6815.8|6816.6|6814.4|151
1640675400000|2021-12-28 07:10:00|6817.1|6815.3|6818.1|6816.3|6819|6816.7|6817.1|6814.7|108
1640675700000|2021-12-28 07:15:00|6817.7|6815.9|6816.1|6814.3|6818.1|6816|6816|6813.6|143
1640676000000|2021-12-28 07:20:00|6816.2|6814.4|6814.3|6812.5|6816.7|6814.4|6813.9|6811.6|228
1640676300000|2021-12-28 07:25:00|6815.1|6812.1|6814.5|6811.5|6815.2|6812.9|6813.6|6811.3|180
1640676600000|2021-12-28 07:30:00|6814.6|6811.6|6814.2|6812.4|6816.2|6813.9|6813.8|6811.5|270
1640676900000|2021-12-28 07:35:00|6814.3|6812.5|6814.3|6811.3|6815.6|6813.3|6813.7|6811.3|179
1640677200000|2021-12-28 07:40:00|6813.6|6811.8|6812.5|6809.5|6814.5|6812.2|6811.8|6809.3|167
1640677500000|2021-12-28 07:45:00|6812.4|6809.4|6810.9|6809.1|6812.5|6810|6810.6|6808.4|211
1640677800000|2021-12-28 07:50:00|6810.8|6809|6810.2|6808.4|6811.8|6809.5|6810.1|6807.6|234
1640678100000|2021-12-28 07:55:00|6810.1|6808.3|6810.7|6807.7|6810.8|6808.3|6809.6|6807.1|217
1640678400000|2021-12-28 08:00:00|6810.9|6807.9|6809.4|6806.4|6812.1|6809.7|6808.9|6806.4|271
1640678700000|2021-12-28 08:05:00|6809.3|6806.3|6811.4|6808.4|6812.1|6809.1|6809.3|6806.3|289
1640679000000|2021-12-28 08:10:00|6811.3|6808.3|6809.6|6807.8|6811.4|6808.5|6809.3|6806.6|219
1640679300000|2021-12-28 08:15:00|6809.5|6807.7|6810.7|6807.7|6811.3|6808.7|6809.2|6806.4|225
1640679600000|2021-12-28 08:20:00|6810.6|6807.6|6811.5|6808.5|6812.3|6810|6810|6807.5|250
1640679900000|2021-12-28 08:25:00|6811.4|6808.4|6810.2|6807.2|6811.8|6809.3|6809.4|6806.7|286
1640680200000|2021-12-28 08:30:00|6810.1|6807.1|6806.9|6803.9|6810.8|6808.3|6806|6803.4|273
1640680500000|2021-12-28 08:35:00|6807|6804|6806|6804.2|6807.3|6804.6|6805.6|6803.2|261
1640680800000|2021-12-28 08:40:00|6805.9|6804.1|6805.9|6804.1|6807.3|6805|6805.6|6803.4|172
1640681100000|2021-12-28 08:45:00|6805.7|6803.9|6807.6|6804.6|6808.3|6805.9|6804|6801.6|248
1640681400000|2021-12-28 08:50:00|6807.7|6804.7|6806.8|6805|6808.3|6805.6|6806.3|6803.6|201
1640681700000|2021-12-28 08:55:00|6807.4|6804.4|6809|6806|6809.9|6807.3|6807.3|6804.3|219
1640682000000|2021-12-28 09:00:00|6808.9|6805.9|6807.1|6805.3|6809.3|6806.7|6807.1|6804.6|233
1640682300000|2021-12-28 09:05:00|6807.6|6804.6|6808.4|6805.4|6809.1|6806.4|6807|6804.4|227
1640682600000|2021-12-28 09:10:00|6808.3|6805.3|6810.8|6807.8|6810.9|6808.4|6808|6805.3|224
1640682900000|2021-12-28 09:15:00|6810.7|6807.7|6811.8|6808.8|6812|6809.5|6810|6807.6|282
1640683200000|2021-12-28 09:20:00|6811.7|6808.7|6811.3|6808.3|6812.5|6810|6810.4|6808.2|256
1640683500000|2021-12-28 09:25:00|6811.4|6808.4|6813.3|6810.3|6813.5|6810.8|6811|6808|223
1640683800000|2021-12-28 09:30:00|6813.2|6810.2|6813.1|6810.1|6814.5|6812.1|6812.4|6809.8|212
1640684100000|2021-12-28 09:35:00|6813.2|6810.2|6813|6810|6814.2|6811.3|6811.9|6809.5|214
1640684400000|2021-12-28 09:40:00|6813.1|6810.1|6812.8|6809.8|6813.1|6810.6|6811.9|6809.5|160
1640684700000|2021-12-28 09:45:00|6812.9|6809.9|6811.6|6808.6|6814|6811.3|6810.9|6808.6|203
1640685000000|2021-12-28 09:50:00|6811.7|6808.7|6812|6809|6812.2|6809.9|6811|6808.5|83
1640685300000|2021-12-28 09:55:00|6813.3|6810.3|6815.8|6812.8|6815.9|6813.5|6812.3|6809.9|230
1640685600000|2021-12-28 10:00:00|6815.7|6812.7|6814.9|6811.9|6817|6814.6|6814.6|6811.8|192
1640685900000|2021-12-28 10:05:00|6814.8|6811.8|6813|6811.2|6815.9|6813.3|6812.9|6810.6|232
1640686200000|2021-12-28 10:10:00|6813.6|6810.6|6812.9|6809.9|6813.7|6811.1|6811.9|6809.1|199
1640686500000|2021-12-28 10:15:00|6813|6810|6813.4|6810.4|6814.1|6811.7|6812.7|6809.9|172
1640686800000|2021-12-28 10:20:00|6813.3|6810.3|6813.1|6810.1|6813.4|6811|6812|6809.2|160
1640687100000|2021-12-28 10:25:00|6813|6810|6812.1|6809.1|6813.1|6810.5|6811.4|6808.9|201
1640687400000|2021-12-28 10:30:00|6812|6809|6814|6811|6814.2|6811.8|6811.4|6808.9|257
1640687700000|2021-12-28 10:35:00|6814.1|6811.1|6814|6811|6815|6812.7|6813.3|6810.9|269
1640688000000|2021-12-28 10:40:00|6814.1|6811.1|6813.9|6812.1|6815.4|6813.1|6813.4|6810.9|229
1640688300000|2021-12-28 10:45:00|6814|6812.2|6813.4|6810.4|6814.4|6812.4|6812.5|6810.2|188
1640688600000|2021-12-28 10:50:00|6813.2|6810.2|6813.6|6811.8|6814.5|6812.3|6812.6|6810|221
1640688900000|2021-12-28 10:55:00|6813.8|6812|6815.1|6812.1|6815.1|6812.8|6813.4|6810.8|222
1640689200000|2021-12-28 11:00:00|6815.2|6812.2|6814|6811|6815.3|6812.6|6813.6|6811|176
1640689500000|2021-12-28 11:05:00|6814.1|6811.1|6813.8|6810.8|6814.5|6811.8|6812.8|6810.3|213
1640689800000|2021-12-28 11:10:00|6813.7|6810.7|6814.1|6811.1|6814.5|6812|6813.5|6810.7|170
1640690100000|2021-12-28 11:15:00|6814.2|6811.2|6814.3|6811.3|6815.5|6812.8|6813.7|6810.9|261
1640690400000|2021-12-28 11:20:00|6814.4|6811.4|6815.4|6812.4|6815.6|6813.1|6813.9|6811.2|207
1640690700000|2021-12-28 11:25:00|6815.3|6812.3|6813.5|6810.5|6815.3|6812.9|6812.8|6810.3|272
1640691000000|2021-12-28 11:30:00|6813.6|6810.6|6813.7|6810.7|6814.3|6811.9|6812.7|6810.1|219
1640691300000|2021-12-28 11:35:00|6813.6|6810.6|6811.9|6810.1|6813.7|6811.3|6811.5|6809.2|272
1640691600000|2021-12-28 11:40:00|6811.8|6810|6814.4|6811.4|6814.5|6812.1|6811.5|6809.2|235
1640691900000|2021-12-28 11:45:00|6814.5|6811.5|6815|6812|6815.9|6813.3|6814.3|6811.4|251
1640692200000|2021-12-28 11:50:00|6815.1|6812.1|6815.3|6812.3|6816.4|6813.9|6814.6|6811.9|257
1640692500000|2021-12-28 11:55:00|6815.2|6812.2|6817.9|6814.9|6818.7|6816.3|6814.7|6812.2|272
1640692800000|2021-12-28 12:00:00|6817|6815.2|6817.4|6814.4|6817.9|6815.3|6816.4|6813.4|229
1640693100000|2021-12-28 12:05:00|6817.3|6814.3|6816.5|6813.5|6817.6|6814.9|6816.3|6813.3|177
1640693400000|2021-12-28 12:10:00|6816.4|6813.4|6816.2|6814.4|6817.5|6814.7|6816.1|6813.4|145
1640693700000|2021-12-28 12:15:00|6817|6814|6818.6|6815.6|6818.8|6815.9|6817|6814|174
1640694000000|2021-12-28 12:20:00|6818.7|6815.7|6818.4|6815.4|6819.1|6816.5|6818|6815|202
1640694300000|2021-12-28 12:25:00|6818.3|6815.3|6820.4|6817.4|6820.8|6818.2|6818.3|6815.3|164
1640694600000|2021-12-28 12:30:00|6820.5|6817.5|6824.2|6821.2|6824.3|6821.9|6820.4|6817.4|168
1640694900000|2021-12-28 12:35:00|6824.1|6821.1|6823.3|6820.3|6824.3|6821.8|6822.6|6820.2|133
1640695200000|2021-12-28 12:40:00|6823.4|6820.4|6824.4|6821.4|6824.7|6821.9|6823.1|6820.4|193
1640695500000|2021-12-28 12:45:00|6824.3|6821.3|6824.9|6821.9|6826|6823.3|6824.3|6821.3|238
1640695800000|2021-12-28 12:50:00|6824.8|6821.8|6824.7|6821.7|6825.3|6822.8|6823.9|6821.4|170
1640696100000|2021-12-28 12:55:00|6824.8|6821.8|6823.2|6820.2|6824.9|6822.4|6822.7|6820|249
1640696400000|2021-12-28 13:00:00|6823.3|6820.3|6823.4|6820.4|6824|6821.4|6822.2|6819.7|240
1640696700000|2021-12-28 13:05:00|6823.5|6820.5|6824.1|6822.3|6824.7|6822.3|6822.5|6820.1|145
1640697000000|2021-12-28 13:10:00|6824|6822.2|6826.1|6823.1|6827.4|6824.4|6823.8|6821.4|199
1640697300000|2021-12-28 13:15:00|6826.2|6823.2|6829.8|6826.8|6830.2|6827.9|6826|6823.1|254
1640697600000|2021-12-28 13:20:00|6829.9|6826.9|6829.1|6827.3|6830.2|6827.7|6828.3|6825.8|284
1640697900000|2021-12-28 13:25:00|6829.2|6827.4|6828.8|6825.8|6829.9|6827.4|6828|6825.5|249
1640698200000|2021-12-28 13:30:00|6828.3|6825.3|6827.8|6824.8|6830.2|6827.7|6827.2|6824.8|272
1640698500000|2021-12-28 13:35:00|6827.9|6824.9|6828.4|6825.4|6829.8|6827.4|6827.1|6824.6|269
1640698800000|2021-12-28 13:40:00|6828.5|6825.5|6827.5|6825.7|6829|6826.6|6827|6824.6|220
1640699100000|2021-12-28 13:45:00|6827.6|6825.8|6826.6|6823.6|6829.4|6826.8|6825.7|6823.3|283
1640699400000|2021-12-28 13:50:00|6826.5|6823.5|6824.9|6823.1|6827.1|6824.8|6824.8|6822.4|237
1640699700000|2021-12-28 13:55:00|6824.8|6823|6822.7|6819.7|6826.1|6823.9|6822.6|6819.6|278
1640700000000|2021-12-28 14:00:00|6822.6|6819.6|6824.3|6821.3|6824.5|6822.1|6821.8|6819.4|363
1640700300000|2021-12-28 14:05:00|6824.2|6821.2|6819.2|6816.2|6824.3|6821.8|6818.6|6816|366
1640700600000|2021-12-28 14:10:00|6819.1|6816.1|6820.2|6817.2|6820.7|6818.3|6818|6815.3|353
1640700900000|2021-12-28 14:15:00|6819.9|6816.9|6821.1|6818.1|6821.3|6818.3|6818.7|6815.7|326
1640701200000|2021-12-28 14:20:00|6821|6818|6817.2|6814.2|6821.1|6818.2|6816.8|6813.8|306
1640701500000|2021-12-28 14:25:00|6817.6|6814.6|6815.6|6812.6|6818|6815|6814.5|6812|311
1640701800000|2021-12-28 14:30:00|6815.3|6812.3|6817.4|6814.4|6817.6|6814.8|6814|6811.5|377
1640702100000|2021-12-28 14:35:00|6817.3|6814.3|6815.4|6812.4|6818.2|6815.8|6814.4|6811.4|356
1640702400000|2021-12-28 14:40:00|6815.5|6812.5|6813.1|6810.1|6817.2|6814.2|6813|6810|401
1640702700000|2021-12-28 14:45:00|6813|6810|6807.2|6804.2|6813.1|6810.2|6806.6|6803.6|441
1640703000000|2021-12-28 14:50:00|6807.1|6804.1|6805.7|6802.7|6807.4|6804.4|6803.4|6800.4|438
1640703300000|2021-12-28 14:55:00|6805.6|6802.6|6810.7|6807.7|6812.2|6809.8|6804|6801.6|450
1640703600000|2021-12-28 15:00:00|6810.5|6807.5|6810|6807|6811.7|6809.4|6808.1|6805.7|423
1640703900000|2021-12-28 15:05:00|6810.1|6807.1|6804.7|6801.7|6810.5|6808.4|6803.5|6800.9|443
1640704200000|2021-12-28 15:10:00|6804.8|6801.8|6806|6803|6808.1|6805.3|6804.5|6801.5|401
1640704500000|2021-12-28 15:15:00|6806.1|6803.1|6803.5|6800.5|6807.1|6804.1|6802.9|6799.9|429
1640704800000|2021-12-28 15:20:00|6803.7|6800.7|6801.5|6798.5|6804.6|6801.6|6800.8|6798.4|355
1640705100000|2021-12-28 15:25:00|6801.4|6798.4|6798.9|6795.9|6801.6|6799.2|6798.5|6795.8|355
1640705400000|2021-12-28 15:30:00|6799|6796|6799.7|6796.7|6800.6|6798.1|6797.1|6794.6|432
1640705700000|2021-12-28 15:35:00|6799|6797.2|6792|6789|6799.6|6797.3|6790.7|6788.2|431
1640706000000|2021-12-28 15:40:00|6791.9|6788.9|6795|6792|6795.2|6792.8|6791.9|6788.9|411
1640706300000|2021-12-28 15:45:00|6794.8|6791.8|6791.7|6789.9|6794.8|6792.1|6790.9|6788.5|380
1640706600000|2021-12-28 15:50:00|6791.8|6790|6795.9|6792.9|6796.1|6793.5|6791.6|6789.2|374
1640706900000|2021-12-28 15:55:00|6796.1|6793.1|6796.1|6794.3|6798.8|6796.4|6795|6792.6|456
1640707200000|2021-12-28 16:00:00|6796.3|6794.5|6796|6793|6797.4|6795.2|6793.6|6791.2|372
1640707500000|2021-12-28 16:05:00|6796.1|6793.1|6795.2|6792.2|6796.4|6794|6794.5|6792.1|262
1640707800000|2021-12-28 16:10:00|6794.4|6792.6|6795.8|6794|6796.4|6794.1|6793.8|6791.6|259
1640708100000|2021-12-28 16:15:00|6795.7|6793.9|6796.3|6794.5|6796.6|6794.8|6794.1|6792.1|237
1640708400000|2021-12-28 16:20:00|6796.2|6794.4|6798.3|6796.5|6799.8|6797.5|6796.1|6793.9|253
1640708700000|2021-12-28 16:25:00|6798.2|6796.4|6801.5|6798.5|6802|6799.1|6797.7|6795.1|364
1640709000000|2021-12-28 16:30:00|6800.8|6799|6800.5|6797.5|6801.5|6799|6798.2|6796.2|380
1640709300000|2021-12-28 16:35:00|6799.8|6796.8|6798.7|6796.9|6800|6797.6|6797.9|6795.8|323
1640709600000|2021-12-28 16:40:00|6799.5|6796.5|6795.4|6792.4|6799.6|6797.2|6794.7|6791.7|341
1640709900000|2021-12-28 16:45:00|6795.3|6792.3|6798.3|6795.3|6799|6796|6794.5|6791.5|314
1640710200000|2021-12-28 16:50:00|6798.4|6795.4|6799.8|6798|6801.3|6798.6|6797.2|6794.8|326
1640710500000|2021-12-28 16:55:00|6800.4|6797.4|6800.4|6797.4|6801.1|6798.1|6797.7|6795.3|295
1640710800000|2021-12-28 17:00:00|6800.5|6797.5|6801.9|6798.9|6803.1|6800.1|6800.2|6797.3|213
1640711100000|2021-12-28 17:05:00|6802|6799|6800.5|6797.5|6802|6799|6799.6|6796.6|329
1640711400000|2021-12-28 17:10:00|6800.6|6797.6|6799.6|6797.8|6800.7|6798.1|6799.2|6796.4|318
1640711700000|2021-12-28 17:15:00|6799.4|6797.6|6803.2|6801.4|6803.9|6801.4|6799.4|6797|273
1640712000000|2021-12-28 17:20:00|6804|6801|6803.4|6801.6|6804.3|6801.8|6801.9|6799.4|199
1640712300000|2021-12-28 17:25:00|6803.3|6801.5|6804.5|6801.5|6806|6803.1|6802.9|6800.2|302
1640712600000|2021-12-28 17:30:00|6804.4|6801.4|6802.2|6799.2|6805.5|6802.5|6801.7|6799.1|371
1640712900000|2021-12-28 17:35:00|6802.3|6799.3|6800.3|6798.5|6802.6|6800.1|6800.2|6798|300
1640713200000|2021-12-28 17:40:00|6800.4|6798.6|6799.1|6796.1|6802|6799|6798.7|6795.7|280
1640713500000|2021-12-28 17:45:00|6799.2|6796.2|6799|6796|6800.1|6797.1|6798.5|6795.5|256
1640713800000|2021-12-28 17:50:00|6799.2|6796.2|6798.7|6795.7|6799.9|6796.9|6797.4|6794.4|229
1640714100000|2021-12-28 17:55:00|6798.8|6795.8|6798|6794.1|6799.6|6796.6|6797.7|6793.8|220
1640714400000|2021-12-28 18:00:00|6797.7|6792.9|6797|6794|6797.9|6795.5|6795.2|6791.9|399
1640714700000|2021-12-28 18:05:00|6796.9|6793.9|6795.5|6793.7|6797.3|6795|6793.1|6790.5|279
1640715000000|2021-12-28 18:10:00|6795.4|6793.6|6796.2|6794.4|6797.5|6794.9|6794.7|6792|309
1640715300000|2021-12-28 18:15:00|6796.1|6794.3|6795.5|6793.7|6796.9|6794.5|6794.1|6791.7|213
1640715600000|2021-12-28 18:20:00|6795.4|6793.6|6794.1|6791.1|6796.5|6793.7|6792.2|6789.7|221
1640715900000|2021-12-28 18:25:00|6794|6791|6792.8|6791|6794.9|6792.4|6792.8|6790.3|249
1640716200000|2021-12-28 18:30:00|6793.2|6790.2|6792.3|6789.3|6794.5|6792.1|6791.6|6789|249
1640716500000|2021-12-28 18:35:00|6791.7|6789.9|6791.5|6788.5|6793.3|6790.9|6790.7|6788.3|238
1640716800000|2021-12-28 18:40:00|6791.6|6788.6|6791.5|6788.5|6791.9|6789.5|6790.2|6787.8|241
1640717100000|2021-12-28 18:45:00|6791.6|6788.6|6791|6789.2|6791.6|6789.2|6790.3|6787.9|188
1640717400000|2021-12-28 18:50:00|6790.9|6789.1|6791.7|6788.7|6792.1|6789.7|6790.2|6787.9|209
1640717700000|2021-12-28 18:55:00|6791.6|6788.6|6792.9|6789.9|6792.9|6790.4|6790.3|6787.9|198
1640718000000|2021-12-28 19:00:00|6793|6790|6790.1|6788.3|6793|6790.1|6789.9|6787.5|228
1640718300000|2021-12-28 19:05:00|6790|6788.2|6790.1|6788.3|6791.9|6789.2|6789.9|6787.5|162
1640718600000|2021-12-28 19:10:00|6790.7|6787.7|6792.6|6789.6|6792.7|6790.1|6790|6787.5|196
1640718900000|2021-12-28 19:15:00|6792.8|6789.8|6791.9|6790.1|6793.5|6791.1|6791.7|6789.2|189
1640719200000|2021-12-28 19:20:00|6792|6790.2|6791.3|6789.5|6793.4|6791|6791.3|6789.1|154
1640719500000|2021-12-28 19:25:00|6791.2|6789.4|6792.6|6789.6|6793.1|6790.7|6790.7|6788.7|175
1640719800000|2021-12-28 19:30:00|6792.7|6789.7|6793.4|6790.4|6793.6|6791.1|6791.8|6789.2|141
1640720100000|2021-12-28 19:35:00|6793.3|6790.3|6793.4|6791.6|6794.1|6791.8|6792.8|6790.3|164
1640720400000|2021-12-28 19:40:00|6793.5|6791.7|6794|6791|6794.1|6792.2|6792.8|6790.5|123
1640720700000|2021-12-28 19:45:00|6793.9|6790.9|6793.7|6791.9|6794.8|6792.3|6792.4|6790|196
1640721000000|2021-12-28 19:50:00|6793.6|6791.8|6796.9|6793.9|6797|6794.3|6793.3|6791|293
1640721300000|2021-12-28 19:55:00|6797|6794|6802.8|6799.8|6802.8|6800.6|6796.5|6793.9|524
1640721600000|2021-12-28 20:00:00|6802.9|6799.9|6807.1|6804.1|6807.7|6804.7|6801.5|6799.2|534
1640721900000|2021-12-28 20:05:00|6807|6804|6803.6|6800.6|6807|6804|6802.4|6799.8|292
1640722200000|2021-12-28 20:10:00|6803.8|6800.8|6802.5|6800.7|6803.9|6800.9|6802.1|6799.5|204
1640722500000|2021-12-28 20:15:00|6802.9|6799.9|6805.6|6802.6|6805.6|6802.8|6802|6799.5|250
1640722800000|2021-12-28 20:20:00|6805.3|6802.3|6803.5|6801.7|6805.5|6803|6802.9|6800.5|181
1640723100000|2021-12-28 20:25:00|6803.9|6800.9|6804.1|6801.1|6804.3|6801.9|6802.4|6800|139
1640723400000|2021-12-28 20:30:00|6804.2|6801.2|6803.5|6800.5|6805.6|6802.8|6802.4|6799.5|282
1640723700000|2021-12-28 20:35:00|6803.4|6800.4|6804.6|6801.6|6805.3|6802.7|6803.3|6800.4|211
1640724000000|2021-12-28 20:40:00|6804.7|6801.7|6805.1|6802.1|6805.6|6802.8|6804|6801|287
1640724300000|2021-12-28 20:45:00|6805.2|6802.2|6806|6803|6806.7|6804.2|6804.1|6801.5|363
1640724600000|2021-12-28 20:50:00|6805.6|6802.6|6803.4|6800.4|6805.7|6803.2|6802.5|6800|386
1640724900000|2021-12-28 20:55:00|6803.5|6800.5|6804.7|6801.7|6804.7|6801.9|6802.5|6800|356
1640725200000|2021-12-28 21:00:00|6804.2|6801.2|6805.6|6803.8|6807.6|6805|6803.2|6800.6|276
1640725500000|2021-12-28 21:05:00|6805.7|6803.9|6805.9|6802.9|6806.5|6803.9|6805.6|6802.8|101
1640725800000|2021-12-28 21:10:00|6805.8|6802.8|6807.3|6804.3|6808.3|6805.3|6805.1|6802.1|112
1640726100000|2021-12-28 21:15:00|6807|6804|6806.5|6803.5|6807.1|6804.2|6805.9|6803|108
1640726400000|2021-12-28 21:20:00|6806.9|6803.9|6808.1|6805.1|6808.1|6805.1|6806.9|6803.9|83
1640726700000|2021-12-28 21:25:00|6808.2|6805.2|6805.7|6802.7|6808.7|6806.2|6805.1|6802.7|125
1640727000000|2021-12-28 21:30:00|6805.5|6802.5|6805.6|6803.8|6806.4|6803.9|6804.5|6801.5|80
1640727300000|2021-12-28 21:35:00|6805.7|6803.9|6804.7|6801.7|6806.2|6803.9|6804.2|6801.6|92
1640727600000|2021-12-28 21:40:00|6804.8|6801.8|6806.4|6803.4|6806.5|6803.5|6804|6801.5|100
1640727900000|2021-12-28 21:45:00|6806.3|6803.3|6806.5|6803.5|6806.6|6803.6|6805.8|6802.8|118
1640728200000|2021-12-28 21:50:00|6806.4|6803.4|6806.6|6803.6|6806.9|6803.9|6806.4|6803.4|82
1640728500000|2021-12-28 21:55:00|6806.5|6803.5|6808.1|6795.1|6816.5|6803.7|6805.2|6793.8|203
1640728800000|2021-12-28 22:00:00|6811|6798|6808|6795|6811|6798|6796.3|6783.3|99
1640729100000|2021-12-28 22:05:00|6807.8|6795.6|6807.8|6796.3|6808.6|6797.7|6807|6794.4|117
1640729400000|2021-12-28 22:10:00|6807.7|6796.4|6807.8|6796.1|6808.8|6798.6|6807.1|6794.7|190
1640729700000|2021-12-28 22:15:00|6807.7|6797|6807.9|6796.8|6808.4|6799.1|6807.4|6795.2|236
1640730000000|2021-12-28 22:20:00|6807.6|6796.2|6807.8|6798.5|6808.1|6799.3|6805.4|6795|213
1640730300000|2021-12-28 22:25:00|6807.6|6798.4|6807.7|6797.6|6808.7|6798.5|6804.7|6793.1|117
1640730600000|2021-12-28 22:30:00|6807.4|6796.5|6808.4|6801|6811.2|6802|6804.2|6791.2|316
1640730900000|2021-12-28 22:35:00|6808|6801.6|6807.6|6802|6808.6|6803|6807|6801|218
1640731200000|2021-12-28 22:40:00|6807.7|6802.5|6807|6794|6809.6|6802.8|6805.4|6792.4|548
1640731500000|2021-12-28 22:45:00|6806.6|6793.6|6808.6|6799.5|6809.9|6799.5|6806|6793|423
1640731800000|2021-12-28 22:50:00|6808.4|6799.8|6804.6|6796.7|6809.4|6800.5|6802.4|6792|476
1640732100000|2021-12-28 22:55:00|6804.5|6795.8|6805.2|6796.2|6805.7|6798.1|6802.3|6792|637
1640732400000|2021-12-28 23:00:00|6803.8|6797.2|6805.6|6802.6|6811|6802.8|6803.5|6795.1|548
1640732700000|2021-12-28 23:05:00|6805.5|6802.5|6805.4|6802.4|6807.6|6802.7|6804.3|6800.1|160
1640733000000|2021-12-28 23:10:00|6805.3|6802.3|6805.4|6802.4|6806.5|6803|6804.9|6801.2|93
1640733300000|2021-12-28 23:15:00|6805.5|6802.5|6804.8|6801.8|6807.5|6804.5|6804.6|6801.3|128
1640733600000|2021-12-28 23:20:00|6804.9|6801.9|6805.9|6802.9|6805.9|6802.9|6804.5|6801.6|71
1640733900000|2021-12-28 23:25:00|6805.8|6802.8|6807.5|6804.5|6807.5|6804.5|6805.7|6802.7|75
1640734200000|2021-12-28 23:30:00|6807.4|6804.4|6807.6|6804.6|6807.9|6805.3|6807|6804|75
1640734500000|2021-12-28 23:35:00|6807.4|6804.4|6805.2|6802.2|6807.4|6804.4|6805.1|6802.1|93
1640734800000|2021-12-28 23:40:00|6805.1|6802.1|6805.9|6802.9|6806.5|6803.5|6805.1|6802.1|72
1640735100000|2021-12-28 23:45:00|6805.8|6802.8|6807.7|6804.7|6807.7|6804.7|6805.8|6802.8|87
1640735400000|2021-12-28 23:50:00|6807.6|6804.6|6808.5|6805.5|6808.8|6805.8|6807.3|6804.5|150
1640735700000|2021-12-28 23:55:00|6808.4|6805.4|6806.2|6803.2|6808.6|6805.6|6805.9|6802.9|103
1640736000000|2021-12-29 00:00:00|6806.1|6803.1|6806.5|6803.5|6807.9|6804.9|6804.2|6801.2|269
1640736300000|2021-12-29 00:05:00|6806.6|6803.6|6805.8|6802.8|6808.3|6806|6805.6|6802.6|293
1640736600000|2021-12-29 00:10:00|6805.9|6802.9|6807.7|6804.7|6808.1|6805.6|6805|6802.5|311
1640736900000|2021-12-29 00:15:00|6807.1|6805.3|6806.1|6804.3|6808|6805.5|6805.1|6802.6|273
1640737200000|2021-12-29 00:20:00|6806.2|6804.4|6808.9|6805.9|6809.3|6807|6806|6803.4|232
1640737500000|2021-12-29 00:25:00|6808.8|6805.8|6807.8|6804.8|6808.9|6806.3|6806.4|6804.3|203
1640737800000|2021-12-29 00:30:00|6807.9|6804.9|6805.4|6803.6|6808.5|6806.2|6805.3|6803|194
1640738100000|2021-12-29 00:35:00|6805.3|6803.5|6804.8|6803|6806.1|6803.7|6804|6802.2|154
1640738400000|2021-12-29 00:40:00|6805.4|6802.4|6806.5|6803.5|6806.6|6804.2|6804.7|6802.3|127
1640738700000|2021-12-29 00:45:00|6805.9|6804.1|6806|6803|6806.7|6804.4|6805.3|6802.9|111
1640739000000|2021-12-29 00:50:00|6805.9|6802.9|6807|6804|6807.7|6805.2|6805.3|6802.5|222
1640739300000|2021-12-29 00:55:00|6806.9|6803.9|6808.3|6805.3|6808.9|6806.8|6805.8|6802.8|214
1640739600000|2021-12-29 01:00:00|6808.2|6805.2|6808.4|6806.6|6810|6807.3|6806.9|6804.4|309
1640739900000|2021-12-29 01:05:00|6808.2|6806.4|6809|6806|6810.5|6808|6808|6805.7|256
1640740200000|2021-12-29 01:10:00|6808.9|6805.9|6807|6804|6810|6807.6|6806|6803.9|171
1640740500000|2021-12-29 01:15:00|6806.9|6803.9|6801.7|6799.9|6807.2|6804.8|6801.2|6799.1|362
1640740800000|2021-12-29 01:20:00|6801.6|6799.8|6802.8|6799.8|6803.9|6801.3|6801.2|6798.8|222
1640741100000|2021-12-29 01:25:00|6802.9|6799.9|6802|6799|6804.1|6801.7|6801.5|6798.8|250
1640741400000|2021-12-29 01:30:00|6801.9|6798.9|6796.3|6793.3|6802.8|6800.4|6795.2|6792.9|339
1640741700000|2021-12-29 01:35:00|6795.7|6793.9|6794.3|6791.3|6797.9|6795.6|6793.7|6790.7|372
1640742000000|2021-12-29 01:40:00|6794.2|6791.2|6793.5|6790.5|6795.6|6793.1|6791.6|6789.1|246
1640742300000|2021-12-29 01:45:00|6793.6|6790.6|6794|6791|6795.7|6793.2|6791.6|6789.1|336
1640742600000|2021-12-29 01:50:00|6793.8|6790.8|6794.5|6792.7|6796.1|6793.8|6792.7|6790.1|243
1640742900000|2021-12-29 01:55:00|6794.6|6792.8|6795.4|6792.4|6797|6794.7|6794.4|6791.9|282
1640743200000|2021-12-29 02:00:00|6795.3|6792.3|6795|6793.2|6796.3|6793.9|6793.5|6791.3|233
1640743500000|2021-12-29 02:05:00|6794.9|6793.1|6796.4|6793.4|6796.5|6794.3|6794|6791.7|240
1640743800000|2021-12-29 02:10:00|6796.5|6793.5|6797.1|6795.3|6798.1|6795.7|6795.9|6793.4|236
1640744100000|2021-12-29 02:15:00|6797.7|6794.7|6797.8|6794.8|6798.3|6795.9|6796.3|6794|233
1640744400000|2021-12-29 02:20:00|6797.7|6794.7|6800.1|6797.1|6800.1|6797.5|6797.2|6794.2|234
1640744700000|2021-12-29 02:25:00|6799.9|6796.9|6798.3|6795.3|6799.9|6796.9|6796.8|6793.9|291
1640745000000|2021-12-29 02:30:00|6798.4|6795.4|6798.3|6795.3|6799.8|6797.2|6798.2|6795.2|221
1640745300000|2021-12-29 02:35:00|6798.4|6795.4|6800.8|6797.8|6800.9|6798.3|6798.2|6795.2|186
1640745600000|2021-12-29 02:40:00|6800.9|6797.9|6800.1|6798.3|6801.3|6799|6799.9|6797.3|189
1640745900000|2021-12-29 02:45:00|6799.9|6798.1|6801.3|6798.3|6801.5|6799|6797.1|6794.6|222
1640746200000|2021-12-29 02:50:00|6801.2|6798.2|6803.3|6800.3|6804.1|6801.3|6800.3|6797.3|202
1640746500000|2021-12-29 02:55:00|6803.4|6800.4|6805.6|6802.6|6805.7|6802.8|6802.8|6800.2|206
1640746800000|2021-12-29 03:00:00|6805.5|6802.5|6807.9|6804.9|6808.6|6805.9|6805.1|6802.3|184
1640747100000|2021-12-29 03:05:00|6807.8|6804.8|6805.1|6802.1|6807.9|6805.4|6804.5|6802|195
1640747400000|2021-12-29 03:10:00|6805|6802|6807.2|6805.4|6807.9|6805.5|6804.8|6801.8|230
1640747700000|2021-12-29 03:15:00|6807.3|6805.5|6809.2|6806.2|6809.3|6806.8|6807.2|6805.1|195
1640748000000|2021-12-29 03:20:00|6809.3|6806.3|6808.7|6805.7|6809.3|6806.9|6807.4|6805|188
1640748300000|2021-12-29 03:25:00|6808.6|6805.6|6807.7|6804.7|6808.7|6805.7|6806.2|6803.2|222
1640748600000|2021-12-29 03:30:00|6807.9|6804.9|6807.8|6804.8|6809.4|6806.9|6807.4|6804.4|141
1640748900000|2021-12-29 03:35:00|6807.7|6804.7|6806.9|6803.9|6807.8|6805|6806.3|6803.9|149
1640749200000|2021-12-29 03:40:00|6807|6804|6809.8|6806.8|6810.1|6807.5|6806.2|6803.8|163
1640749500000|2021-12-29 03:45:00|6809.7|6806.7|6810.7|6807.7|6811|6808.7|6809.7|6806.7|141
1640749800000|2021-12-29 03:50:00|6810.8|6807.8|6810.3|6807.3|6811.8|6809.3|6809.5|6807|157
1640750100000|2021-12-29 03:55:00|6810.4|6807.4|6810.4|6807.4|6810.8|6808.3|6809.3|6806.9|166
1640750400000|2021-12-29 04:00:00|6810.5|6807.5|6811.3|6808.3|6811.4|6809.1|6810|6807|140
1640750700000|2021-12-29 04:05:00|6811.4|6808.4|6809.3|6806.3|6811.4|6808.4|6808.5|6806.2|155
1640751000000|2021-12-29 04:10:00|6809.2|6806.2|6808.4|6805.4|6810.4|6807.4|6807.6|6805.3|193
1640751300000|2021-12-29 04:15:00|6808.3|6805.3|6808.8|6805.8|6808.9|6806.5|6808.2|6805.2|103
1640751600000|2021-12-29 04:20:00|6808.9|6805.9|6808|6805|6809.2|6806.8|6807.4|6805|185
1640751900000|2021-12-29 04:25:00|6808.1|6805.1|6806.6|6804.8|6808.1|6805.3|6805.9|6803.7|158
1640752200000|2021-12-29 04:30:00|6806.7|6804.9|6806.3|6804.5|6807.4|6805|6805.7|6803.9|142
1640752500000|2021-12-29 04:35:00|6805.9|6804.1|6803.8|6802|6806.6|6804.3|6803.8|6801.7|209
1640752800000|2021-12-29 04:40:00|6804.1|6802.3|6803.7|6801.9|6805|6802.7|6803.7|6801.4|180
1640753100000|2021-12-29 04:45:00|6803.6|6801.8|6802.9|6801.1|6803.8|6802|6801.8|6800|152
1640753400000|2021-12-29 04:50:00|6802.8|6801|6805.5|6803.7|6806.1|6803.8|6802.5|6800.2|109
1640753700000|2021-12-29 04:55:00|6805.6|6803.8|6804.6|6802.8|6805.6|6803.8|6804.4|6802.2|124
1640754000000|2021-12-29 05:00:00|6804.7|6802.9|6803|6801.2|6805.2|6803|6802.7|6800.9|124
1640754300000|2021-12-29 05:05:00|6802.9|6801.1|6802.5|6800.7|6803.6|6801.3|6802.4|6800.5|156
1640754600000|2021-12-29 05:10:00|6802.1|6800.3|6804.1|6802.3|6804.5|6802.7|6801.8|6800|158
1640754900000|2021-12-29 05:15:00|6804.2|6802.4|6804.1|6802.3|6806.4|6804|6804|6801.7|223
1640755200000|2021-12-29 05:20:00|6804.2|6802.4|6800.8|6799|6804.6|6802.6|6800.7|6798.9|212
1640755500000|2021-12-29 05:25:00|6800.7|6798.9|6798.5|6796.7|6800.9|6799.1|6798.4|6796.6|233
1640755800000|2021-12-29 05:30:00|6798.6|6796.8|6799.3|6797.5|6800.1|6798.3|6798.3|6796.4|170
1640756100000|2021-12-29 05:35:00|6799.2|6797.4|6800.9|6799.1|6801.4|6799.6|6798.7|6796.9|119
1640756400000|2021-12-29 05:40:00|6800.8|6799|6800.2|6798.4|6801|6799.2|6799.8|6798|156
1640756700000|2021-12-29 05:45:00|6800.3|6798.5|6799.4|6797.6|6800.8|6798.7|6798.8|6796.6|163
1640757000000|2021-12-29 05:50:00|6799.3|6797.5|6802.6|6799.6|6802.8|6800.3|6799.3|6796.9|223
1640757300000|2021-12-29 05:55:00|6802.5|6799.5|6799.6|6797.8|6802.6|6800.3|6798.8|6796.5|267
1640757600000|2021-12-29 06:00:00|6799.5|6797.7|6798.6|6796.8|6801.2|6798.8|6798.3|6795.8|257
1640757900000|2021-12-29 06:05:00|6799.2|6796.2|6798|6795|6799.2|6796.9|6796.7|6794.5|163
1640758200000|2021-12-29 06:10:00|6797.9|6794.9|6798.5|6796.7|6800.7|6798.3|6797.3|6794.7|364
1640758500000|2021-12-29 06:15:00|6798.6|6796.8|6798.9|6797.1|6800.4|6798.2|6798.6|6796.3|399
1640758800000|2021-12-29 06:20:00|6798.8|6797|6799.7|6796.7|6800.2|6798|6798.3|6796|230
1640759100000|2021-12-29 06:25:00|6799.6|6796.6|6797.6|6794.6|6800.1|6798.1|6796.9|6794.6|395
1640759400000|2021-12-29 06:30:00|6797.5|6794.5|6796.1|6794.3|6798.7|6796.1|6796.1|6793.9|256
1640759700000|2021-12-29 06:35:00|6796.2|6794.4|6794.9|6793.1|6796.4|6794.6|6794.6|6792.1|243
1640760000000|2021-12-29 06:40:00|6795.5|6792.5|6791.8|6790|6795.6|6793.1|6791.2|6789.4|184
1640760300000|2021-12-29 06:45:00|6791.9|6790.1|6790.5|6788.7|6792.1|6790.3|6789.9|6788.1|185
1640760600000|2021-12-29 06:50:00|6790.6|6788.8|6790.7|6788.9|6791.3|6789.1|6790|6787.7|152
1640760900000|2021-12-29 06:55:00|6790.8|6789|6791.1|6788.1|6791.1|6789.3|6790|6787.8|128
1640761200000|2021-12-29 07:00:00|6790.9|6789.1|6790.6|6788.8|6792.4|6790|6790.3|6788.2|232
1640761500000|2021-12-29 07:05:00|6790.5|6788.7|6791.5|6789.7|6792.3|6790|6790.4|6788.3|118
1640761800000|2021-12-29 07:10:00|6791.4|6789.6|6791.4|6789.6|6792.4|6790.1|6790.8|6788.5|150
1640762100000|2021-12-29 07:15:00|6792|6789|6792.9|6791.1|6794.9|6792.4|6790.7|6788.9|214
1640762400000|2021-12-29 07:20:00|6793|6791.2|6794.4|6791.4|6794.7|6792.4|6792.9|6790.5|248
1640762700000|2021-12-29 07:25:00|6794.5|6791.5|6795.5|6792.5|6795.7|6793.3|6793.8|6791.4|152
1640763000000|2021-12-29 07:30:00|6795.7|6792.7|6795.3|6792.3|6796.2|6793.8|6794.2|6791.5|232
1640763300000|2021-12-29 07:35:00|6795.2|6792.2|6795|6792|6796|6793.6|6794.3|6791.9|174
1640763600000|2021-12-29 07:40:00|6795.1|6792.1|6796.9|6795.1|6798.2|6795.8|6794.8|6792.1|240
1640763900000|2021-12-29 07:45:00|6797|6795.2|6798.5|6796.7|6799.4|6797.1|6797|6794.8|191
1640764200000|2021-12-29 07:50:00|6798.4|6796.6|6799.2|6797.4|6799.5|6797.7|6797.4|6795.4|230
1640764500000|2021-12-29 07:55:00|6799.1|6797.3|6800|6798.2|6802.4|6800|6798.9|6796.7|237
1640764800000|2021-12-29 08:00:00|6799.8|6798|6798.8|6797|6801.2|6798.7|6798.7|6796.2|351
1640765100000|2021-12-29 08:05:00|6798.7|6796.9|6802.7|6800.9|6803.5|6801|6798.6|6796.8|316
1640765400000|2021-12-29 08:10:00|6802.6|6800.8|6797.8|6796|6802.7|6800.9|6797.5|6795.3|305
1640765700000|2021-12-29 08:15:00|6797.7|6795.9|6797.2|6795.4|6802.5|6800.1|6797.1|6795.3|373
1640766000000|2021-12-29 08:20:00|6797.3|6795.5|6797.8|6796|6799.5|6797.2|6796.6|6794.2|418
1640766300000|2021-12-29 08:25:00|6798.3|6795.3|6798.2|6796.4|6799.1|6796.8|6797.3|6795|301
1640766600000|2021-12-29 08:30:00|6798.3|6796.5|6797.5|6795.7|6799.2|6796.9|6797.3|6795.1|298
1640766900000|2021-12-29 08:35:00|6797.6|6795.8|6797.7|6795.9|6799.1|6796.8|6797.3|6795|325
1640767200000|2021-12-29 08:40:00|6798.3|6795.3|6799.7|6797.9|6800.4|6798.3|6797.2|6795.1|319
1640767500000|2021-12-29 08:45:00|6799.6|6797.8|6797.5|6795.7|6799.9|6798.1|6797.2|6795.2|322
1640767800000|2021-12-29 08:50:00|6797.6|6795.8|6798.1|6796.3|6799.4|6797|6797|6794.6|311
1640768100000|2021-12-29 08:55:00|6798|6796.2|6798|6796.2|6799.9|6797.8|6797.3|6795.3|301
1640768400000|2021-12-29 09:00:00|6797.9|6796.1|6796.4|6794.6|6798.6|6796.6|6796.3|6794|279
1640768700000|2021-12-29 09:05:00|6796.6|6794.8|6791.4|6789.6|6796.7|6794.9|6790.4|6788.1|392
1640769000000|2021-12-29 09:10:00|6792|6789|6790.4|6788.6|6792.1|6789.8|6790|6787.6|271
1640769300000|2021-12-29 09:15:00|6791|6788|6794.3|6791.3|6794.3|6791.9|6789.8|6787.7|301
1640769600000|2021-12-29 09:20:00|6794.4|6791.4|6791.6|6788.6|6794.8|6792.4|6790.8|6788.5|253
1640769900000|2021-12-29 09:25:00|6791.5|6788.5|6791.6|6788.6|6792.7|6790.3|6789.8|6787.6|312
1640770200000|2021-12-29 09:30:00|6791.5|6788.5|6790.5|6788.7|6791.6|6789.3|6789.7|6787.7|230
1640770500000|2021-12-29 09:35:00|6790.6|6788.8|6790.5|6788.7|6790.8|6789|6789.8|6788|218
1640770800000|2021-12-29 09:40:00|6790.4|6788.6|6790.2|6788.4|6791.4|6789.6|6790.1|6788.1|212
1640771100000|2021-12-29 09:45:00|6790.3|6788.5|6790.3|6788.5|6791.2|6788.9|6789.8|6787.8|188
1640771400000|2021-12-29 09:50:00|6790.2|6788.4|6791.2|6789.4|6791.4|6789.6|6790|6787.8|205
1640771700000|2021-12-29 09:55:00|6791.3|6789.5|6791.6|6788.6|6792.5|6790.1|6790.3|6788|324
1640772000000|2021-12-29 10:00:00|6790.7|6788.9|6792.5|6789.5|6792.6|6790.3|6790.6|6788.2|194
1640772300000|2021-12-29 10:05:00|6792.4|6789.4|6791.8|6790|6793.5|6791.4|6791.2|6788.8|252
1640772600000|2021-12-29 10:10:00|6792.4|6789.4|6791.6|6788.6|6792.5|6790.1|6791|6788.6|193
1640772900000|2021-12-29 10:15:00|6791.7|6788.7|6791.3|6789.5|6792.3|6790.2|6790.6|6788.1|237
1640773200000|2021-12-29 10:20:00|6791.2|6789.4|6793.4|6791.6|6793.9|6791.6|6790.6|6788.1|243
1640773500000|2021-12-29 10:25:00|6793.3|6791.5|6794.8|6793|6795.8|6793.2|6793.2|6790.8|222
1640773800000|2021-12-29 10:30:00|6794.4|6792.6|6795.1|6793.3|6795.9|6793.6|6794.3|6792.4|190
1640774100000|2021-12-29 10:35:00|6795|6793.2|6797.8|6796|6798.4|6796.1|6795|6792.5|178
1640774400000|2021-12-29 10:40:00|6797.9|6796.1|6800.3|6797.3|6800.3|6797.9|6797.8|6795.8|144
1640774700000|2021-12-29 10:45:00|6799.6|6797.8|6799.9|6798.1|6800.3|6798.1|6799|6796.8|155
1640775000000|2021-12-29 10:50:00|6800.5|6797.5|6798.6|6795.6|6800.7|6798.1|6797.7|6795.5|154
1640775300000|2021-12-29 10:55:00|6797.9|6796.1|6796.9|6795.1|6798.9|6796.4|6796.8|6794.5|241
1640775600000|2021-12-29 11:00:00|6797.6|6794.6|6795.6|6792.6|6797.6|6794.9|6794.2|6791.9|249
1640775900000|2021-12-29 11:05:00|6795.5|6792.5|6794.8|6793|6796.8|6794.4|6794.7|6792.3|231
1640776200000|2021-12-29 11:10:00|6795.4|6792.4|6795.2|6793.4|6796.2|6793.7|6794.3|6792|165
1640776500000|2021-12-29 11:15:00|6795.1|6793.3|6797.4|6794.4|6797.5|6794.5|6794.8|6792.4|187
1640776800000|2021-12-29 11:20:00|6796.7|6794.9|6800.9|6797.9|6801|6798.9|6796.5|6794|279
1640777100000|2021-12-29 11:25:00|6801|6798|6799.7|6796.7|6801|6798.7|6798.7|6796.3|211
1640777400000|2021-12-29 11:30:00|6799.6|6796.6|6801.7|6798.7|6801.7|6799.4|6798.5|6796.1|273
1640777700000|2021-12-29 11:35:00|6801.6|6798.6|6801.9|6800.1|6802.9|6800.6|6800.9|6798.5|257
1640778000000|2021-12-29 11:40:00|6802|6800.2|6803.3|6801.5|6804|6801.7|6801.9|6799.5|218
1640778300000|2021-12-29 11:45:00|6803.4|6801.6|6805.4|6802.4|6805.6|6803.4|6803|6800.7|161
1640778600000|2021-12-29 11:50:00|6804.7|6802.9|6802.4|6800.6|6805.3|6803.1|6802.4|6800.1|145
1640778900000|2021-12-29 11:55:00|6802.5|6800.7|6803.3|6801.5|6803.8|6801.5|6802.1|6799.9|186
1640779200000|2021-12-29 12:00:00|6803.7|6800.7|6803.7|6801.9|6804.6|6802.3|6802.8|6800.7|193
1640779500000|2021-12-29 12:05:00|6803.8|6802|6800.5|6798.7|6804.4|6802|6799.9|6797.7|248
1640779800000|2021-12-29 12:10:00|6800.6|6798.8|6801.2|6799.4|6802|6799.7|6799.9|6797.8|211
1640780100000|2021-12-29 12:15:00|6801.1|6799.3|6798.7|6796.9|6802.1|6799.6|6798.7|6796.4|218
1640780400000|2021-12-29 12:20:00|6798.8|6797|6801.1|6799.3|6801.3|6799.5|6798.7|6796.9|199
1640780700000|2021-12-29 12:25:00|6801.2|6799.4|6804.2|6802.4|6804.8|6802.6|6801.2|6799.4|233
1640781000000|2021-12-29 12:30:00|6804.1|6802.3|6802|6800.2|6805|6802.6|6801.9|6800.1|226
1640781300000|2021-12-29 12:35:00|6801.9|6800.1|6801.3|6799.5|6802.7|6800.4|6800.8|6798.5|163
1640781600000|2021-12-29 12:40:00|6801.2|6799.4|6799.4|6796.4|6801.8|6799.6|6797.4|6795.4|241
1640781900000|2021-12-29 12:45:00|6799.5|6796.5|6800|6798.2|6801|6798.6|6798.4|6796.3|254
1640782200000|2021-12-29 12:50:00|6799.9|6798.1|6801.5|6798.5|6802.6|6800.3|6799.9|6798|252
1640782500000|2021-12-29 12:55:00|6801.6|6798.6|6800.2|6798.4|6803.5|6801.2|6800|6798.2|309
1640782800000|2021-12-29 13:00:00|6800.1|6798.3|6799.4|6797.6|6801.3|6799.5|6797.8|6795.5|281
1640783100000|2021-12-29 13:05:00|6799.5|6797.7|6799.8|6798|6800.5|6798.2|6798.2|6795.8|210
1640783400000|2021-12-29 13:10:00|6799.7|6797.9|6799.2|6797.4|6801.5|6799.2|6798.8|6796.3|245
1640783700000|2021-12-29 13:15:00|6799.3|6797.5|6802.7|6800.9|6803.5|6800.9|6798.9|6797|265
1640784000000|2021-12-29 13:20:00|6802.6|6800.8|6801.1|6799.3|6802.6|6800.8|6800|6797.6|295
1640784300000|2021-12-29 13:25:00|6801.2|6799.4|6800.5|6797.5|6804.5|6802.1|6800.1|6797.5|299
1640784600000|2021-12-29 13:30:00|6800.8|6797.8|6803.2|6801.4|6803.4|6801.6|6799.9|6797.7|323
1640784900000|2021-12-29 13:35:00|6803.3|6801.5|6806.7|6804.9|6807.3|6805|6802.7|6800.6|292
1640785200000|2021-12-29 13:40:00|6806.6|6804.8|6808.6|6805.6|6808.6|6806.2|6806.3|6803.9|281
1640785500000|2021-12-29 13:45:00|6808.5|6805.5|6809.8|6808|6810.8|6808.4|6807.7|6805.5|331
1640785800000|2021-12-29 13:50:00|6809.7|6807.9|6810.7|6808.9|6812.1|6810.1|6809.5|6807|295
1640786100000|2021-12-29 13:55:00|6810.6|6808.8|6808.6|6805.6|6813.6|6811.2|6808|6805.6|279
1640786400000|2021-12-29 14:00:00|6808.7|6805.7|6809.6|6807.8|6811.5|6809.2|6807|6804.8|326
1640786700000|2021-12-29 14:05:00|6809.8|6808|6810.6|6808.8|6812|6810|6808.9|6806.5|273
1640787000000|2021-12-29 14:10:00|6810.5|6808.7|6812|6810.2|6812.5|6810.3|6809.1|6807.3|266
1640787300000|2021-12-29 14:15:00|6812.1|6810.3|6815.1|6813.3|6815.6|6813.3|6812|6809.9|229
1640787600000|2021-12-29 14:20:00|6815|6813.2|6814.9|6813.1|6816.5|6814.1|6813.4|6811.1|289
1640787900000|2021-12-29 14:25:00|6815.5|6812.5|6815.4|6813.6|6816.3|6813.9|6814.4|6811.8|276
1640788200000|2021-12-29 14:30:00|6815.1|6813.3|6818.9|6817.1|6820.6|6818.3|6814.3|6811.9|484
1640788500000|2021-12-29 14:35:00|6819.5|6816.5|6817|6815.2|6822.7|6820.3|6816|6814.2|420
1640788800000|2021-12-29 14:40:00|6817.1|6815.3|6815.8|6814|6818.5|6816.4|6815|6812.8|330
1640789100000|2021-12-29 14:45:00|6815.6|6813.8|6818.4|6816.6|6819.5|6817.2|6813.7|6811.3|469
1640789400000|2021-12-29 14:50:00|6818.5|6816.7|6820|6818.2|6820.7|6818.5|6817.1|6814.8|356
1640789700000|2021-12-29 14:55:00|6820.1|6818.3|6820.7|6817.7|6823.8|6821.3|6819.4|6817.3|380
1640790000000|2021-12-29 15:00:00|6820.4|6817.4|6821|6819.2|6823.2|6821|6820.4|6817.4|471
1640790300000|2021-12-29 15:05:00|6820.9|6819.1|6826.7|6824.9|6827.7|6825.9|6820.9|6819.1|421
1640790600000|2021-12-29 15:10:00|6826.8|6825|6827.5|6825.7|6829.9|6827.5|6825|6823.2|448
1640790900000|2021-12-29 15:15:00|6827.6|6825.8|6831.4|6829.6|6832.2|6830|6827.5|6825.4|590
1640791200000|2021-12-29 15:20:00|6831|6829.2|6833|6831.2|6836|6833.6|6830.9|6828.5|593
1640791500000|2021-12-29 15:25:00|6832.8|6831|6832.7|6829.7|6833.9|6831.6|6830.9|6828.7|491
1640791800000|2021-12-29 15:30:00|6832.6|6829.6|6835.4|6833.6|6836.4|6834|6832.6|6829.6|559
1640792100000|2021-12-29 15:35:00|6835.5|6833.7|6832.7|6830.9|6835.8|6833.7|6831.1|6828.7|437
1640792400000|2021-12-29 15:40:00|6832.8|6831|6838|6836.2|6838.9|6837.1|6832.4|6830.6|454
1640792700000|2021-12-29 15:45:00|6837.9|6836.1|6842.5|6840.7|6843.9|6841.7|6837.9|6836.1|457
1640793000000|2021-12-29 15:50:00|6842.4|6840.6|6838|6836.2|6843.3|6840.7|6833|6831.2|653
1640793300000|2021-12-29 15:55:00|6837.9|6836.1|6836.4|6834.6|6838.7|6836.6|6833.6|6831.8|517
1640793600000|2021-12-29 16:00:00|6836.5|6834.7|6839.9|6838.1|6842.8|6840.3|6836.4|6834.6|566
1640793900000|2021-12-29 16:05:00|6840|6838.2|6839.4|6837.6|6841.4|6839.4|6838.4|6835.8|426
1640794200000|2021-12-29 16:10:00|6839.2|6837.4|6839.6|6837.8|6840.8|6838.4|6838.3|6836.1|341
1640794500000|2021-12-29 16:15:00|6840.4|6838.6|6840.5|6837.5|6842.5|6840.1|6839.6|6837.2|321
1640794800000|2021-12-29 16:20:00|6840.4|6837.4|6838.1|6835.1|6841.1|6838.8|6837.5|6834.9|332
1640795100000|2021-12-29 16:25:00|6838.2|6835.2|6832.4|6830.6|6838.4|6835.4|6832.4|6830.2|414
1640795400000|2021-12-29 16:30:00|6832.5|6830.7|6831.2|6828.2|6834.2|6831.8|6829.9|6827.3|430
1640795700000|2021-12-29 16:35:00|6831.3|6828.3|6829.9|6828.1|6831.6|6829.2|6827.7|6825.3|442
1640796000000|2021-12-29 16:40:00|6830.4|6827.4|6829.8|6826.8|6830.8|6827.9|6828.1|6825.6|408
1640796300000|2021-12-29 16:45:00|6829.7|6826.7|6827.9|6826.1|6831|6828.3|6826.7|6824.8|350
1640796600000|2021-12-29 16:50:00|6828|6826.2|6827.8|6826|6831|6829.2|6827.3|6825.5|300
1640796900000|2021-12-29 16:55:00|6827.7|6825.9|6826.7|6824.9|6828.3|6826.5|6825.6|6823.8|282
1640797200000|2021-12-29 17:00:00|6826.6|6824.8|6826.8|6825|6827.7|6825.7|6822.2|6820|309
1640797500000|2021-12-29 17:05:00|6827.3|6824.3|6825.8|6824|6827.7|6825.4|6824.8|6822.7|260
1640797800000|2021-12-29 17:10:00|6825.7|6823.9|6827.5|6825.7|6828.4|6826|6825.6|6823.6|307
1640798100000|2021-12-29 17:15:00|6827.4|6825.6|6830.7|6828.9|6831.1|6828.9|6826.7|6824.5|285
1640798400000|2021-12-29 17:20:00|6830.6|6828.8|6830.1|6828.3|6831.6|6829.5|6829.8|6827.8|225
1640798700000|2021-12-29 17:25:00|6830.2|6828.4|6830.8|6829|6831.6|6829.8|6829.8|6828|205
1640799000000|2021-12-29 17:30:00|6830.9|6829.1|6832.5|6830.7|6832.8|6831|6830.8|6829|200
1640799300000|2021-12-29 17:35:00|6832.6|6830.8|6832.6|6829.6|6834.8|6832.4|6830.9|6828.5|232
1640799600000|2021-12-29 17:40:00|6832.5|6829.5|6832.6|6829.6|6833.1|6830.8|6831|6828.6|243
1640799900000|2021-12-29 17:45:00|6832|6830.2|6830.9|6827.9|6832.7|6830.3|6829.5|6827.1|219
1640800200000|2021-12-29 17:50:00|6830.5|6828.7|6829.5|6826.5|6831.2|6828.7|6828.9|6826.4|211
1640800500000|2021-12-29 17:55:00|6829.4|6826.4|6831.3|6828.3|6832.4|6830.2|6828.9|6826.4|201
1640800800000|2021-12-29 18:00:00|6831.6|6828.6|6830.9|6829.1|6834.2|6831.2|6830|6827.7|409
1640801100000|2021-12-29 18:05:00|6830.8|6829|6830.8|6829|6831.2|6829.4|6829.2|6827.4|219
1640801400000|2021-12-29 18:10:00|6830.7|6828.9|6829.8|6828|6831.8|6829.4|6829.1|6826.9|273
1640801700000|2021-12-29 18:15:00|6829.9|6828.1|6831|6828|6832.3|6829.9|6829.6|6827.2|266
1640802000000|2021-12-29 18:20:00|6830.9|6827.9|6830.8|6829|6831.5|6829.5|6829.8|6827.4|191
1640802300000|2021-12-29 18:25:00|6830.6|6828.8|6832.9|6831.1|6833.4|6831.2|6830.6|6828.7|206
1640802600000|2021-12-29 18:30:00|6833|6831.2|6831.4|6828.4|6833.8|6832|6830.1|6828.1|190
1640802900000|2021-12-29 18:35:00|6830.8|6829|6832.3|6830.5|6832.9|6830.6|6830.8|6829|164
1640803200000|2021-12-29 18:40:00|6832.4|6830.6|6832.8|6831|6833.3|6831.5|6831.6|6829.7|169
1640803500000|2021-12-29 18:45:00|6832.7|6830.9|6833.3|6831.5|6834|6832|6832.6|6830.3|170
1640803800000|2021-12-29 18:50:00|6833.2|6831.4|6833.2|6831.4|6833.9|6832|6832.6|6830.3|161
1640804100000|2021-12-29 18:55:00|6833.1|6831.3|6832.7|6830.9|6833.3|6831.3|6831.6|6829.4|190
1640804400000|2021-12-29 19:00:00|6832.6|6830.8|6831.1|6829.3|6833.2|6831.4|6830.9|6828.7|180
1640804700000|2021-12-29 19:05:00|6831.2|6829.4|6831.7|6829.9|6833.3|6831.5|6831|6829.2|134
1640805000000|2021-12-29 19:10:00|6832|6830.2|6832.2|6830.4|6833.1|6831.3|6831.6|6829.8|150
1640805300000|2021-12-29 19:15:00|6832.1|6830.3|6832.7|6830.9|6833.6|6831.2|6831.5|6829.2|110
1640805600000|2021-12-29 19:20:00|6832.6|6830.8|6832.2|6830.4|6833.8|6831.4|6832|6829.5|184
1640805900000|2021-12-29 19:25:00|6832.1|6830.3|6831.8|6830|6832.9|6830.8|6831.5|6829.2|148
1640806200000|2021-12-29 19:30:00|6831.9|6830.1|6831|6829.2|6832.4|6830.1|6831|6828.7|129
1640806500000|2021-12-29 19:35:00|6831.1|6829.3|6830.7|6828.9|6831.3|6829.5|6830.1|6827.7|157
1640806800000|2021-12-29 19:40:00|6830.6|6828.8|6830.7|6828.9|6832.2|6830.4|6830.5|6828.6|164
1640807100000|2021-12-29 19:45:00|6830.8|6829|6830.6|6828.8|6831.7|6829.3|6829.9|6827.5|141
1640807400000|2021-12-29 19:50:00|6830.7|6828.9|6830.1|6828.3|6831.5|6829.5|6829.8|6827.4|190
1640807700000|2021-12-29 19:55:00|6830|6828.2|6824.9|6823.1|6830.2|6828.4|6824.6|6822.2|415
1640808000000|2021-12-29 20:00:00|6825.3|6822.3|6819.6|6816.6|6825.7|6823.5|6818.3|6815.9|558
1640808300000|2021-12-29 20:05:00|6819.7|6816.7|6825.9|6822.9|6826.4|6823.9|6819.6|6816.6|260
1640808600000|2021-12-29 20:10:00|6825.6|6822.6|6827.5|6824.5|6827.6|6824.6|6824.4|6821.9|239
1640808900000|2021-12-29 20:15:00|6827.4|6824.4|6827.2|6824.2|6828.3|6825.9|6826.1|6823.6|204
1640809200000|2021-12-29 20:20:00|6827.3|6824.3|6827.7|6824.7|6828.2|6825.8|6825|6822.6|200
1640809500000|2021-12-29 20:25:00|6827.4|6824.4|6827.8|6824.8|6828.2|6825.6|6825.5|6823.1|202
1640809800000|2021-12-29 20:30:00|6827.7|6824.7|6828.2|6825.2|6828.9|6826.5|6826.2|6823.6|236
1640810100000|2021-12-29 20:35:00|6828|6825|6826.7|6824.9|6828|6825.4|6825.6|6823.2|236
1640810400000|2021-12-29 20:40:00|6826.8|6825|6828|6825|6828.4|6826|6826.4|6824|258
1640810700000|2021-12-29 20:45:00|6827.1|6825.3|6827.9|6824.9|6828.7|6826|6826.6|6824.2|305
1640811000000|2021-12-29 20:50:00|6828|6825|6828.7|6825.7|6828.8|6826.4|6827.1|6824.5|307
1640811300000|2021-12-29 20:55:00|6828.8|6825.8|6828.7|6826.9|6829.8|6827.4|6827.1|6824.7|348
1640811600000|2021-12-29 21:00:00|6829.1|6827.3|6830.9|6829.1|6832.4|6829.8|6828.7|6826.4|384
1640811900000|2021-12-29 21:05:00|6831|6829.2|6832|6829|6832.6|6830.1|6831|6828.5|137
1640812200000|2021-12-29 21:10:00|6831.9|6828.9|6830.7|6828.9|6832.1|6829.4|6830.5|6828.1|106
1640812500000|2021-12-29 21:15:00|6830.6|6828.8|6829.9|6828.1|6831.3|6829.1|6829.9|6827.4|123
1640812800000|2021-12-29 21:20:00|6830.6|6827.6|6830.2|6827.2|6830.6|6827.9|6828.8|6826.5|120
1640813100000|2021-12-29 21:25:00|6830.3|6827.3|6830.6|6828.8|6831.3|6828.9|6829.5|6827.2|112
1640813400000|2021-12-29 21:30:00|6830.5|6828.7|6828.7|6825.7|6831.2|6828.8|6828.1|6825.5|130
1640813700000|2021-12-29 21:35:00|6828.6|6825.6|6828.4|6826.6|6829.1|6826.7|6827.5|6825.1|145
1640814000000|2021-12-29 21:40:00|6829|6826|6828.8|6825.8|6829.4|6827|6828.1|6825.6|92
1640814300000|2021-12-29 21:45:00|6828.7|6825.7|6828.9|6825.9|6829.5|6826.5|6828.3|6825.3|167
1640814600000|2021-12-29 21:50:00|6828.8|6825.8|6828.9|6825.9|6829.5|6826.5|6828.5|6825.5|124
1640814900000|2021-12-29 21:55:00|6828.8|6825.8|6836.6|6824|6837.7|6828|6827.8|6823|346
1640815200000|2021-12-29 22:00:00|6836|6824.5|6843.4|6830.4|6843.4|6830.4|6836|6824.1|67
1640815500000|2021-12-29 22:05:00|6843|6830|6837.4|6824.4|6843|6830|6835.7|6822.7|83
1640815800000|2021-12-29 22:10:00|6837.2|6824.2|6837.7|6824.7|6839|6826|6836.6|6823.6|149
1640816100000|2021-12-29 22:15:00|6837.6|6824.6|6837.5|6824.5|6838.7|6825.7|6837.1|6824.1|89
1640816400000|2021-12-29 22:20:00|6837.8|6824.8|6836.8|6823.8|6838.2|6825.2|6835.9|6822.9|112
1640816700000|2021-12-29 22:25:00|6837.6|6824.6|6837.6|6826.4|6839.7|6826.7|6836|6823.7|117
1640817000000|2021-12-29 22:30:00|6837|6826.3|6838.3|6826.8|6840.5|6827.5|6836|6825.2|174
1640817300000|2021-12-29 22:35:00|6839.1|6826.3|6837.6|6825.8|6839.1|6827.5|6835.8|6825.2|211
1640817600000|2021-12-29 22:40:00|6837.3|6825.7|6833.3|6825.8|6838.6|6826.6|6832.8|6824.6|194
1640817900000|2021-12-29 22:45:00|6833.5|6825.4|6834.5|6825.8|6836.4|6826.6|6831|6825.1|244
1640818200000|2021-12-29 22:50:00|6834.4|6826|6831.2|6826.9|6834.9|6826.9|6831|6824.8|278
1640818500000|2021-12-29 22:55:00|6832.1|6826.8|6831.2|6825.5|6832.2|6826.9|6829.4|6825.3|245
1640818800000|2021-12-29 23:00:00|6830.8|6825.7|6832.2|6829.2|6834|6829.3|6830.1|6825.2|279
1640819100000|2021-12-29 23:05:00|6832.1|6829.1|6832.2|6829.2|6832.9|6829.5|6831.5|6828.4|83
1640819400000|2021-12-29 23:10:00|6832.3|6829.3|6833.2|6830.2|6833.5|6830.5|6832.2|6829.2|111
1640819700000|2021-12-29 23:15:00|6833.3|6830.3|6833.5|6830.5|6834.2|6831.2|6833|6830|104
1640820000000|2021-12-29 23:20:00|6833.4|6830.4|6833.4|6830.4|6834.8|6831.8|6833.2|6830.2|95
1640820300000|2021-12-29 23:25:00|6833.6|6830.6|6833.3|6830.3|6834.7|6831.7|6832.7|6830.2|96
1640820600000|2021-12-29 23:30:00|6833.2|6830.2|6834.6|6831.6|6834.7|6832|6833.1|6830.1|83
1640820900000|2021-12-29 23:35:00|6834.5|6831.5|6835.8|6832.8|6836.2|6833.5|6834.2|6831.2|122
1640821200000|2021-12-29 23:40:00|6835.7|6832.7|6837.1|6834.1|6837.2|6834.6|6834.9|6832.5|128
1640821500000|2021-12-29 23:45:00|6837|6834|6838.1|6835.1|6838.5|6835.7|6837|6834|148
1640821800000|2021-12-29 23:50:00|6838.2|6835.2|6837.6|6834.6|6838.7|6835.7|6836.7|6833.7|142
1640822100000|2021-12-29 23:55:00|6837.5|6834.5|6840.3|6837.3|6840.9|6838.7|6837.1|6834.5|156
1640822400000|2021-12-30 00:00:00|6840.4|6837.4|6839.1|6837.3|6842.2|6839.8|6838.2|6836.1|304
1640822700000|2021-12-30 00:05:00|6839.9|6838.1|6838.2|6836.4|6840.9|6838.5|6838.1|6835.6|338
1640823000000|2021-12-30 00:10:00|6838.3|6836.5|6836.6|6833.6|6839.5|6837.1|6835.7|6833.4|270
1640823300000|2021-12-30 00:15:00|6836.7|6833.7|6836.6|6834.8|6837.3|6835|6835|6832.6|203
1640823600000|2021-12-30 00:20:00|6836.7|6834.9|6840.1|6837.1|6840.3|6837.8|6836.6|6834.4|193
1640823900000|2021-12-30 00:25:00|6840.2|6837.2|6840.9|6839.1|6841.5|6839.3|6839.4|6837|169
1640824200000|2021-12-30 00:30:00|6841.4|6838.4|6840.9|6839.1|6842.4|6840.6|6839.8|6837.4|198
1640824500000|2021-12-30 00:35:00|6840.8|6839|6842.6|6839.6|6842.8|6840.4|6840.7|6838.4|153
1640824800000|2021-12-30 00:40:00|6842.4|6840.6|6843.2|6841.4|6844|6841.7|6842.4|6840.1|145
1640825100000|2021-12-30 00:45:00|6843.1|6841.3|6841.8|6840|6844.4|6842|6841.5|6839.2|198
1640825400000|2021-12-30 00:50:00|6841.7|6839.9|6841.5|6838.5|6842.4|6840.1|6836.9|6834.5|306
1640825700000|2021-12-30 00:55:00|6841.3|6838.3|6841.6|6838.6|6841.8|6839.7|6837.6|6835|279
1640826000000|2021-12-30 01:00:00|6841.1|6839.3|6837.5|6835.7|6841.1|6839.3|6836.5|6834.5|239
1640826300000|2021-12-30 01:05:00|6837.6|6835.8|6838.6|6836.8|6839.5|6837.3|6837.6|6835.5|170
1640826600000|2021-12-30 01:10:00|6838.5|6836.7|6841.1|6838.1|6841.8|6840|6837.3|6835|209
1640826900000|2021-12-30 01:15:00|6841|6838|6842.4|6840.6|6843.1|6840.7|6839.5|6837.7|246
1640827200000|2021-12-30 01:20:00|6842.3|6840.5|6840.7|6838.9|6842.5|6840.7|6838.5|6836.1|294
1640827500000|2021-12-30 01:25:00|6841.2|6839.4|6841.1|6839.3|6842|6840.2|6839.1|6836.9|240
1640827800000|2021-12-30 01:30:00|6841|6839.2|6839.2|6837.4|6842|6840.1|6839.1|6837|233
1640828100000|2021-12-30 01:35:00|6839.4|6836.4|6840.6|6838.8|6841.5|6839.2|6838.1|6835.9|298
1640828400000|2021-12-30 01:40:00|6840.7|6838.9|6842.2|6840.4|6843.1|6841.3|6840.6|6838|206
1640828700000|2021-12-30 01:45:00|6842.1|6840.3|6844.4|6842.6|6846|6843.5|6840.8|6838.6|333
1640829000000|2021-12-30 01:50:00|6844.6|6842.8|6846.7|6844.9|6847.5|6844.9|6844|6841.6|320
1640829300000|2021-12-30 01:55:00|6846.6|6844.8|6847.1|6845.3|6847.7|6845.4|6845.4|6843.3|275
1640829600000|2021-12-30 02:00:00|6847.5|6844.5|6845.8|6844|6847.5|6845.3|6845|6843|240
1640829900000|2021-12-30 02:05:00|6845.3|6843.5|6846.1|6844.3|6846.9|6844.9|6845.2|6842.9|226
1640830200000|2021-12-30 02:10:00|6846|6844.2|6843.3|6841.5|6846.2|6844.2|6843.3|6841|235
1640830500000|2021-12-30 02:15:00|6843.4|6841.6|6846.3|6844.5|6846.9|6844.7|6843.3|6841.5|188
1640830800000|2021-12-30 02:20:00|6846.2|6844.4|6844|6842.2|6846.5|6844.5|6844|6841.7|194
1640831100000|2021-12-30 02:25:00|6844.5|6841.5|6844.8|6843|6845.5|6843.4|6843.9|6841.5|125
1640831400000|2021-12-30 02:30:00|6844.7|6842.9|6845.1|6843.3|6845.9|6843.9|6843.9|6841.5|230
1640831700000|2021-12-30 02:35:00|6845|6843.2|6847.7|6845.9|6848.3|6846.1|6844.7|6842.9|222
1640832000000|2021-12-30 02:40:00|6847.8|6846|6845.5|6843.7|6847.9|6846|6845.4|6843.3|234
1640832300000|2021-12-30 02:45:00|6845.4|6843.6|6848.2|6845.2|6849.8|6846.8|6845.3|6842.9|194
1640832600000|2021-12-30 02:50:00|6848.3|6845.3|6848.1|6846.3|6850.3|6847.9|6847.4|6845.1|203
1640832900000|2021-12-30 02:55:00|6848|6846.2|6848|6846.2|6848.3|6846.4|6846.5|6844.2|217
1640833200000|2021-12-30 03:00:00|6847.8|6846|6848|6846.2|6848.4|6846.3|6846.8|6844.8|136
1640833500000|2021-12-30 03:05:00|6847.9|6846.1|6847.4|6845.6|6848.3|6846.4|6847.3|6844.9|218
1640833800000|2021-12-30 03:10:00|6847.3|6845.5|6844.7|6842.9|6847.5|6845.5|6844.5|6842.2|168
1640834100000|2021-12-30 03:15:00|6844.6|6842.8|6844.7|6842.9|6845.2|6843.4|6843.4|6841.6|143
1640834400000|2021-12-30 03:20:00|6844.6|6842.8|6844.3|6842.5|6844.8|6843|6843.7|6841.4|106
1640834700000|2021-12-30 03:25:00|6844.2|6842.4|6843.1|6841.3|6844.3|6842.5|6842.2|6840.1|157
1640835000000|2021-12-30 03:30:00|6843|6841.2|6844|6841|6844.1|6841.8|6842.1|6839.7|147
1640835300000|2021-12-30 03:35:00|6843.9|6840.9|6846.7|6844.9|6847.5|6845.3|6843.6|6840.9|169
1640835600000|2021-12-30 03:40:00|6846.8|6845|6846.4|6843.4|6847.5|6845.1|6845.8|6843.3|92
1640835900000|2021-12-30 03:45:00|6846.5|6843.5|6844.3|6842.5|6846.5|6844|6844|6841.5|162
1640836200000|2021-12-30 03:50:00|6844.4|6842.6|6843.6|6841.8|6845.7|6843.6|6843.6|6841.8|159
1640836500000|2021-12-30 03:55:00|6843.7|6841.9|6843.5|6840.5|6843.7|6841.9|6842.3|6839.8|143
1640836800000|2021-12-30 04:00:00|6843|6841.2|6842.8|6841|6843.8|6841.5|6842.5|6840|144
1640837100000|2021-12-30 04:05:00|6842.7|6840.9|6845.5|6842.5|6845.5|6843.1|6842.4|6840.4|148
1640837400000|2021-12-30 04:10:00|6844.8|6843|6844.8|6843|6845.6|6843.2|6844.3|6842|99
1640837700000|2021-12-30 04:15:00|6844.7|6842.9|6844.1|6842.3|6845|6842.9|6843.8|6841.8|105
1640838000000|2021-12-30 04:20:00|6844|6842.2|6844.6|6842.8|6845.3|6842.9|6842.5|6840.4|159
1640838300000|2021-12-30 04:25:00|6844.7|6842.9|6844.7|6841.7|6845.4|6843.3|6844|6841.7|99
1640838600000|2021-12-30 04:30:00|6844.8|6841.8|6843.7|6841.9|6844.8|6842.2|6843.3|6841|111
1640838900000|2021-12-30 04:35:00|6843.6|6841.8|6843.6|6841.8|6844.2|6842|6842.5|6840.2|131
1640839200000|2021-12-30 04:40:00|6843.7|6841.9|6844.3|6841.3|6844.9|6842.4|6843.4|6841.3|135
1640839500000|2021-12-30 04:45:00|6844.2|6841.2|6844|6842.2|6844.5|6842.4|6843.3|6841.1|142
1640839800000|2021-12-30 04:50:00|6844.1|6842.3|6844.3|6841.3|6844.7|6842.3|6843.2|6841.2|128
1640840100000|2021-12-30 04:55:00|6844.2|6841.2|6841.9|6840.1|6844.4|6842.3|6841.9|6840.1|137
1640840400000|2021-12-30 05:00:00|6841.8|6840|6843.1|6840.1|6843.1|6840.7|6841|6839|169
1640840700000|2021-12-30 05:05:00|6843.2|6840.2|6840.5|6838.7|6843.2|6840.7|6840.1|6837.6|172
1640841000000|2021-12-30 05:10:00|6840.8|6837.8|6838|6836.2|6841.1|6838.8|6838|6836.2|164
1640841300000|2021-12-30 05:15:00|6838.1|6836.3|6838.4|6836.6|6839.3|6837.2|6837.7|6835.9|118
1640841600000|2021-12-30 05:20:00|6838.3|6836.5|6838.9|6837.1|6839.4|6837.2|6838|6835.9|127
1640841900000|2021-12-30 05:25:00|6839|6837.2|6839.1|6837.3|6840.4|6837.9|6838.7|6836.4|190
1640842200000|2021-12-30 05:30:00|6839|6837.2|6838.7|6836.9|6839.9|6837.6|6838.3|6836.5|133
1640842500000|2021-12-30 05:35:00|6838.6|6836.8|6833.8|6832|6838.6|6836.8|6833.7|6831.9|179
1640842800000|2021-12-30 05:40:00|6833.6|6831.8|6833.4|6831.6|6834.3|6832.1|6833.3|6831.1|108
1640843100000|2021-12-30 05:45:00|6833.2|6831.4|6834.5|6832.7|6835.4|6833.1|6833.2|6831.4|134
1640843400000|2021-12-30 05:50:00|6834.6|6832.8|6835.7|6833.9|6836.3|6834|6833.8|6832|161
1640843700000|2021-12-30 05:55:00|6835.8|6834|6834.8|6831.8|6836.4|6834|6833.4|6831.1|184
1640844000000|2021-12-30 06:00:00|6834.9|6831.9|6832.5|6830.7|6835.3|6832.9|6832.1|6829.7|224
1640844300000|2021-12-30 06:05:00|6832.4|6830.6|6832.2|6830.4|6833.6|6831.2|6831.6|6829.4|273
1640844600000|2021-12-30 06:10:00|6832.1|6830.3|6832|6830.2|6832.7|6830.9|6830.5|6828.7|291
1640844900000|2021-12-30 06:15:00|6832.1|6830.3|6831.7|6829.9|6833|6831.2|6831|6829.2|273
1640845200000|2021-12-30 06:20:00|6832.1|6829.1|6830.7|6828.9|6832.1|6829.7|6829.1|6826.9|248
1640845500000|2021-12-30 06:25:00|6830.8|6829|6830.1|6828.3|6831|6829.2|6828.2|6826.1|263
1640845800000|2021-12-30 06:30:00|6829.9|6828.1|6828.1|6826.3|6829.9|6828.1|6827.8|6825.4|261
1640846100000|2021-12-30 06:35:00|6827.9|6826.1|6826.4|6824.6|6828.4|6826.6|6826.3|6824.5|256
1640846400000|2021-12-30 06:40:00|6826.5|6824.7|6827.3|6825.5|6828.3|6826.5|6825.1|6823.3|307
1640846700000|2021-12-30 06:45:00|6827.4|6825.6|6825.9|6824.1|6827.4|6825.6|6825.6|6823.7|335
1640847000000|2021-12-30 06:50:00|6825.8|6824|6825.8|6824|6826.8|6825|6824.7|6822.9|225
1640847300000|2021-12-30 06:55:00|6825.7|6823.9|6824.6|6822.8|6826.4|6824.6|6824.2|6822.4|271
1640847600000|2021-12-30 07:00:00|6824.7|6822.9|6825.7|6823.9|6826.3|6824.5|6823.5|6821.7|271
1640847900000|2021-12-30 07:05:00|6825.5|6823.7|6824.4|6822.6|6827.3|6825.5|6824.2|6822.4|308
1640848200000|2021-12-30 07:10:00|6824.5|6822.7|6823.7|6821.9|6825.9|6824.1|6823.6|6821.3|285
1640848500000|2021-12-30 07:15:00|6823.8|6822|6822.5|6820.7|6824.3|6822.4|6821.6|6819.2|292
1640848800000|2021-12-30 07:20:00|6822.6|6820.8|6823.7|6821.9|6824.1|6822.2|6819.9|6817.5|305
1640849100000|2021-12-30 07:25:00|6824|6822.2|6826.3|6824.5|6826.3|6824.5|6823.9|6821.6|212
1640849400000|2021-12-30 07:30:00|6826.2|6824.4|6829.3|6827.5|6830.7|6828.4|6825.3|6823.4|308
1640849700000|2021-12-30 07:35:00|6829.8|6826.8|6830.2|6828.4|6830.9|6828.5|6828.6|6826.2|200
1640850000000|2021-12-30 07:40:00|6830.4|6828.6|6830.5|6828.7|6831.8|6829.9|6830.2|6827.8|234
1640850300000|2021-12-30 07:45:00|6830.6|6828.8|6826.8|6825|6830.6|6828.8|6826.6|6824.2|265
1640850600000|2021-12-30 07:50:00|6827.4|6824.4|6822.3|6820.5|6827.4|6825.1|6822.2|6819.9|248
1640850900000|2021-12-30 07:55:00|6822.9|6819.9|6823.2|6820.2|6823.5|6821.4|6820.9|6818.3|307
1640851200000|2021-12-30 08:00:00|6822.9|6821.1|6826.4|6823.4|6826.6|6824.2|6821.3|6818.8|386
1640851500000|2021-12-30 08:05:00|6826.2|6823.2|6822.6|6820.8|6826.4|6823.4|6822.5|6820.1|307
1640851800000|2021-12-30 08:10:00|6822.5|6820.7|6821.3|6818.3|6824.2|6821.7|6820.3|6817.9|294
1640852100000|2021-12-30 08:15:00|6821.2|6818.2|6820.7|6817.7|6821.9|6819.8|6819.7|6817.3|222
1640852400000|2021-12-30 08:20:00|6820|6817|6818.5|6815.5|6820.3|6818.3|6817.5|6815.4|229
1640852700000|2021-12-30 08:25:00|6818.4|6815.4|6820.5|6818.7|6821.5|6819.2|6817.2|6814.7|284
1640853000000|2021-12-30 08:30:00|6820.4|6818.6|6823.5|6820.5|6823.6|6821.2|6819.9|6817.5|260
1640853300000|2021-12-30 08:35:00|6823.4|6820.4|6821.8|6820|6823.5|6821.2|6821.4|6818.9|243
1640853600000|2021-12-30 08:40:00|6822.4|6819.4|6823.8|6820.8|6823.9|6821.7|6821|6818.8|232
1640853900000|2021-12-30 08:45:00|6823.9|6820.9|6819.9|6818.1|6823.9|6821.2|6819.9|6817.7|218
1640854200000|2021-12-30 08:50:00|6819.8|6818|6820.9|6819.1|6822|6819.5|6819.3|6816.9|229
1640854500000|2021-12-30 08:55:00|6821.1|6819.3|6819.5|6816.5|6821.6|6819.3|6817.5|6815.4|275
1640854800000|2021-12-30 09:00:00|6819.4|6816.4|6823.4|6820.4|6823.6|6821.2|6817.9|6815.9|234
1640855100000|2021-12-30 09:05:00|6823.3|6820.3|6824|6821|6825.2|6822.8|6822.2|6819.9|218
1640855400000|2021-12-30 09:10:00|6824.1|6821.1|6826.1|6824.3|6826.7|6824.3|6823.3|6821|187
1640855700000|2021-12-30 09:15:00|6826|6824.2|6827.6|6825.8|6828.8|6826.4|6825.6|6823.2|200
1640856000000|2021-12-30 09:20:00|6827.5|6825.7|6826.3|6823.3|6829|6826.7|6825.5|6823.2|284
1640856300000|2021-12-30 09:25:00|6826.4|6823.4|6824.9|6821.9|6826.5|6824.1|6824.8|6821.9|201
1640856600000|2021-12-30 09:30:00|6825|6822|6825.3|6823.5|6826|6823.6|6822.9|6820.5|213
1640856900000|2021-12-30 09:35:00|6825.4|6823.6|6826.2|6823.2|6827.2|6824.8|6824.7|6822.3|248
1640857200000|2021-12-30 09:40:00|6826.3|6823.3|6826.3|6823.3|6826.8|6824|6824.7|6822.3|201
1640857500000|2021-12-30 09:45:00|6825.9|6822.9|6825.4|6822.4|6826.2|6823.7|6823.8|6821.3|227
1640857800000|2021-12-30 09:50:00|6825.3|6822.3|6823.8|6822|6825.4|6822.9|6823.7|6820.9|209
1640858100000|2021-12-30 09:55:00|6823.7|6821.9|6824.6|6821.6|6824.7|6822.3|6822.3|6819.9|251
1640858400000|2021-12-30 10:00:00|6824.4|6821.4|6826.9|6823.9|6827.1|6824.6|6822.6|6820.2|245
1640858700000|2021-12-30 10:05:00|6826.8|6823.8|6825.6|6822.6|6827.4|6825.3|6824.8|6822.1|157
1640859000000|2021-12-30 10:10:00|6825.5|6822.5|6828|6825|6828.2|6825.7|6824.4|6821.8|203
1640859300000|2021-12-30 10:15:00|6827.9|6824.9|6828.5|6825.5|6828.6|6826.1|6826.2|6823.9|211
1640859600000|2021-12-30 10:20:00|6828.6|6825.6|6828|6825|6829.6|6827.1|6827.1|6824.7|233
1640859900000|2021-12-30 10:25:00|6828.1|6825.1|6829|6826|6829|6826.6|6826.6|6824.2|203
1640860200000|2021-12-30 10:30:00|6828.9|6825.9|6827.4|6825.6|6829.5|6827.1|6826.8|6823.9|251
1640860500000|2021-12-30 10:35:00|6827.5|6825.7|6827.1|6825.3|6828.1|6825.7|6826|6823.6|234
1640860800000|2021-12-30 10:40:00|6827.7|6824.7|6828.5|6825.5|6829|6826.5|6826.9|6824.4|247
1640861100000|2021-12-30 10:45:00|6828.4|6825.4|6828.1|6826.3|6829.1|6826.7|6826.8|6824.3|229
1640861400000|2021-12-30 10:50:00|6828|6826.2|6832|6830.2|6832.7|6830.3|6828|6825.7|261
1640861700000|2021-12-30 10:55:00|6832.1|6830.3|6834.7|6832.9|6835.8|6833.4|6832.1|6830.3|296
1640862000000|2021-12-30 11:00:00|6835.2|6832.2|6837|6834|6837.1|6834.1|6833.5|6830.6|286
1640862300000|2021-12-30 11:05:00|6837.1|6834.1|6837.1|6835.3|6838.2|6835.8|6836.3|6833.8|254
1640862600000|2021-12-30 11:10:00|6837.4|6834.4|6835.6|6833.8|6837.9|6835.4|6834.7|6832.2|225
1640862900000|2021-12-30 11:15:00|6835.7|6833.9|6838.2|6835.2|6838.2|6835.4|6835.7|6833.2|260
1640863200000|2021-12-30 11:20:00|6838.3|6835.3|6837.3|6834.3|6838.3|6835.9|6836.9|6834.1|232
1640863500000|2021-12-30 11:25:00|6837.4|6834.4|6837.8|6834.8|6838.3|6836|6837|6834.2|284
1640863800000|2021-12-30 11:30:00|6837.9|6834.9|6835.1|6833.3|6837.9|6835.5|6834.6|6832.2|218
1640864100000|2021-12-30 11:35:00|6835.2|6833.4|6836|6833|6837.4|6835.1|6834.4|6831.9|244
1640864400000|2021-12-30 11:40:00|6835.9|6832.9|6837.7|6834.7|6837.8|6835|6835.9|6832.9|177
1640864700000|2021-12-30 11:45:00|6837.8|6834.8|6835.2|6832.2|6838.4|6835.9|6834.1|6831.6|284
1640865000000|2021-12-30 11:50:00|6835.4|6832.4|6834.2|6832.4|6836|6833.3|6833.9|6831.3|255
1640865300000|2021-12-30 11:55:00|6834|6832.2|6839.3|6836.3|6839.4|6836.9|6833.9|6832.1|423
1640865600000|2021-12-30 12:00:00|6839|6837.2|6842.4|6839.4|6842.4|6839.9|6838.6|6836.2|273
1640865900000|2021-12-30 12:05:00|6842.3|6839.3|6840.4|6838.6|6843.2|6840.8|6839.9|6837.4|241
1640866200000|2021-12-30 12:10:00|6840.2|6838.4|6841|6839.2|6841.8|6839.4|6840.1|6837.6|291
1640866500000|2021-12-30 12:15:00|6840.8|6839|6842.8|6839.8|6843|6840.5|6840.7|6838.3|205
1640866800000|2021-12-30 12:20:00|6842.9|6839.9|6845.1|6843.3|6845.7|6843.5|6842.4|6839.9|228
1640867100000|2021-12-30 12:25:00|6845.2|6843.4|6846.9|6843.9|6846.9|6844.5|6845|6842.7|241
1640867400000|2021-12-30 12:30:00|6846.8|6843.8|6850.9|6847.9|6851.2|6848.7|6845.9|6843.4|283
1640867700000|2021-12-30 12:35:00|6851|6848|6851.2|6848.2|6851.3|6849|6849.9|6847.4|243
1640868000000|2021-12-30 12:40:00|6850.6|6848.8|6851|6848|6851.4|6848.9|6850.1|6847.7|196
1640868300000|2021-12-30 12:45:00|6850.8|6847.8|6851.2|6848.2|6851.5|6849.1|6850|6847.6|231
1640868600000|2021-12-30 12:50:00|6851.1|6848.1|6850.9|6849.1|6851.5|6849.2|6850.2|6847.7|224
1640868900000|2021-12-30 12:55:00|6850.8|6849|6854.9|6851.9|6856.6|6854.2|6850.6|6848.3|351
1640869200000|2021-12-30 13:00:00|6854.5|6852.7|6855|6852|6857.7|6855.2|6853.7|6851.6|474
1640869500000|2021-12-30 13:05:00|6854.5|6852.7|6851.2|6849.4|6856.4|6854|6851.2|6848.8|367
1640869800000|2021-12-30 13:10:00|6851.8|6848.8|6851.3|6848.3|6852.6|6850.3|6849.2|6846.8|309
1640870100000|2021-12-30 13:15:00|6850.5|6848.7|6848.4|6846.6|6851.5|6849|6847.7|6845.6|294
1640870400000|2021-12-30 13:20:00|6848.2|6846.4|6847.7|6844.7|6848.8|6846.5|6846.2|6843.7|307
1640870700000|2021-12-30 13:25:00|6847.6|6844.6|6847.4|6844|6848.6|6844.8|6844.9|6842.4|242
1640871000000|2021-12-30 13:30:00|6847.5|6844.2|6845.9|6842.9|6848.7|6845.8|6845.6|6842.6|323
1640871300000|2021-12-30 13:35:00|6845.5|6843.7|6847.5|6844.5|6848.1|6845.1|6845.1|6842.1|383
1640871600000|2021-12-30 13:40:00|6847.6|6844.6|6844.3|6841.3|6848|6845.3|6843.7|6840.7|358
1640871900000|2021-12-30 13:45:00|6844.2|6841.2|6842.8|6839.8|6845.6|6842.7|6841.9|6839.1|309
1640872200000|2021-12-30 13:50:00|6842.9|6839.9|6845.1|6842.1|6847|6844.2|6842.6|6839.8|345
1640872500000|2021-12-30 13:55:00|6844.5|6842.7|6834.7|6832.9|6845.8|6843.2|6834.7|6831.9|456
1640872800000|2021-12-30 14:00:00|6834.6|6832.8|6830|6827|6836.5|6834|6826.6|6823.6|559
1640873100000|2021-12-30 14:05:00|6829.9|6826.9|6831.4|6829.6|6832.5|6829.6|6829|6826.5|414
1640873400000|2021-12-30 14:10:00|6831.3|6829.5|6832.1|6829.1|6835|6832|6830.7|6828.1|317
1640873700000|2021-12-30 14:15:00|6832.2|6829.2|6833.8|6830.8|6833.9|6831.1|6829.7|6827.3|327
1640874000000|2021-12-30 14:20:00|6833.1|6831.3|6836.4|6833.4|6837.3|6835|6833.1|6831.1|305
1640874300000|2021-12-30 14:25:00|6836.3|6833.3|6835.3|6832.3|6836.9|6834.4|6832|6829.5|322
1640874600000|2021-12-30 14:30:00|6835.2|6832.2|6839.2|6836.2|6840.4|6837.9|6834.6|6832.1|500
1640874900000|2021-12-30 14:35:00|6839.3|6836.3|6837.4|6834.4|6840.4|6838|6836.3|6833.7|413
1640875200000|2021-12-30 14:40:00|6837.5|6834.5|6840.7|6837.7|6841|6838|6836|6833.6|342
1640875500000|2021-12-30 14:45:00|6840.8|6837.8|6841.9|6838.9|6843.5|6840.5|6838|6835.7|396
1640875800000|2021-12-30 14:50:00|6841.5|6839.7|6845.1|6843.3|6846|6843.4|6840.9|6838.5|365
1640876100000|2021-12-30 14:55:00|6845.7|6842.7|6846.2|6843.2|6847.9|6845.3|6843.7|6841.3|448
1640876400000|2021-12-30 15:00:00|6846.4|6843.4|6852.9|6851.1|6853.2|6851.1|6846.3|6843.3|528
1640876700000|2021-12-30 15:05:00|6853.6|6850.6|6856.7|6853.7|6857.2|6854.7|6851.6|6849.1|403
1640877000000|2021-12-30 15:10:00|6856.6|6853.6|6856.5|6854.7|6858.3|6855.8|6855.4|6853.3|339
1640877300000|2021-12-30 15:15:00|6857.1|6854.1|6855.2|6852.2|6858.5|6856.1|6854.3|6851.9|313
1640877600000|2021-12-30 15:20:00|6854.6|6852.8|6849.5|6847.7|6856.1|6853.7|6848.6|6846.2|360
1640877900000|2021-12-30 15:25:00|6849.6|6846.6|6848.1|6845.1|6850.7|6848.2|6845.8|6843.2|380
1640878200000|2021-12-30 15:30:00|6848.2|6845.2|6846.9|6845.1|6849.9|6847.8|6846.2|6843.7|289
1640878500000|2021-12-30 15:35:00|6846.8|6845|6847.9|6846.1|6849.7|6847.6|6846.3|6843.8|260
1640878800000|2021-12-30 15:40:00|6848|6846.2|6842.8|6839.8|6850.7|6848.3|6841.6|6839.1|323
1640879100000|2021-12-30 15:45:00|6842.9|6839.9|6838.7|6835.7|6845.5|6842.9|6838.3|6835.3|419
1640879400000|2021-12-30 15:50:00|6838.8|6835.8|6839.2|6837.4|6842.5|6839.9|6837.7|6835.4|477
1640879700000|2021-12-30 15:55:00|6839.8|6836.8|6838.6|6835.6|6840.4|6838.2|6835.6|6833|523
1640880000000|2021-12-30 16:00:00|6838.5|6835.5|6841.4|6839.6|6843|6840.6|6837.7|6835.4|392
1640880300000|2021-12-30 16:05:00|6841.9|6838.9|6839.5|6836.5|6843.2|6840.9|6838.6|6836|236
1640880600000|2021-12-30 16:10:00|6839.4|6836.4|6844.5|6841.5|6844.6|6842.2|6839.1|6836.3|232
1640880900000|2021-12-30 16:15:00|6844.4|6841.4|6844.2|6841.2|6846.7|6844.3|6843|6841.2|298
1640881200000|2021-12-30 16:20:00|6844.1|6841.1|6839.7|6837.9|6844.3|6841.6|6839.5|6837.4|292
1640881500000|2021-12-30 16:25:00|6839.6|6837.8|6839.2|6836.2|6840.7|6838.2|6838.6|6836.2|280
1640881800000|2021-12-30 16:30:00|6839.3|6836.3|6837|6835.2|6840.7|6838.3|6836.6|6834.6|255
1640882100000|2021-12-30 16:35:00|6837.1|6835.3|6836.4|6833.4|6837.8|6835.4|6835.5|6833.1|182
1640882400000|2021-12-30 16:40:00|6835.8|6834|6834|6832.2|6836|6834.2|6833.4|6831.1|256
1640882700000|2021-12-30 16:45:00|6834.1|6832.3|6834.1|6832.3|6835.3|6832.9|6832|6829.6|277
1640883000000|2021-12-30 16:50:00|6834|6832.2|6839.9|6836.9|6840|6837.7|6833.9|6831.5|287
1640883300000|2021-12-30 16:55:00|6840|6837|6838.7|6836.9|6840|6837.5|6838.1|6835.7|236
1640883600000|2021-12-30 17:00:00|6839.3|6836.3|6838.6|6836.8|6839.8|6837.1|6837.6|6835.1|194
1640883900000|2021-12-30 17:05:00|6838.7|6836.9|6839.6|6837.8|6841|6838.5|6838.6|6836.6|180
1640884200000|2021-12-30 17:10:00|6839.7|6837.9|6837.7|6834.7|6840.2|6837.9|6836.9|6834.4|174
1640884500000|2021-12-30 17:15:00|6837.6|6834.6|6835|6833.2|6837.7|6835.3|6833.8|6831.5|232
1640884800000|2021-12-30 17:20:00|6835.1|6833.3|6830.7|6828.9|6835.6|6833.5|6830.6|6828.3|224
1640885100000|2021-12-30 17:25:00|6831.3|6828.3|6831.3|6828.3|6832.8|6830.3|6830.5|6828.1|233
1640885400000|2021-12-30 17:30:00|6831.4|6828.4|6831.4|6828.4|6831.7|6829.3|6829.9|6827.4|180
1640885700000|2021-12-30 17:35:00|6831.3|6828.3|6831.2|6828.2|6832.2|6829.8|6830.4|6827.6|226
1640886000000|2021-12-30 17:40:00|6831.1|6828.1|6829.7|6826.7|6831.2|6828.7|6829.4|6826.5|205
1640886300000|2021-12-30 17:45:00|6829.6|6826.6|6829.7|6826.7|6830.6|6827.8|6828.5|6825.9|154
1640886600000|2021-12-30 17:50:00|6829.6|6826.6|6828.4|6825.4|6830.2|6827.8|6827.6|6825.1|140
1640886900000|2021-12-30 17:55:00|6828.5|6825.5|6831.6|6827.6|6831.9|6827.8|6827.7|6825.2|247
1640887200000|2021-12-30 18:00:00|6831.8|6827.5|6830.1|6828.3|6841.2|6829.4|6823.8|6815.7|253
1640887500000|2021-12-30 18:05:00|6830.2|6828.4|6830|6828.2|6831.2|6829.4|6829.6|6827.8|128
1640887800000|2021-12-30 18:10:00|6830.7|6827.7|6828.5|6825.5|6830.7|6827.7|6827.6|6825.2|254
1640888100000|2021-12-30 18:15:00|6827.9|6826.1|6827.8|6826|6830.2|6827.4|6825.8|6823.7|266
1640888400000|2021-12-30 18:20:00|6827.7|6825.9|6828.7|6826.9|6829.9|6827.1|6827.7|6825.6|233
1640888700000|2021-12-30 18:25:00|6828.6|6826.8|6827.3|6825.5|6829.3|6826.9|6827.3|6824.8|231
1640889000000|2021-12-30 18:30:00|6827.4|6825.6|6829.7|6826.7|6830|6827.7|6826.8|6824.5|241
1640889300000|2021-12-30 18:35:00|6829.6|6826.6|6828.8|6825.8|6829.8|6827.2|6827.9|6825.7|184
1640889600000|2021-12-30 18:40:00|6828.9|6825.9|6827.5|6825.7|6829|6826.2|6827.2|6824.7|145
1640889900000|2021-12-30 18:45:00|6827.4|6825.6|6827.2|6825.4|6828.1|6825.7|6826.8|6824.7|169
1640890200000|2021-12-30 18:50:00|6827.8|6824.8|6827.3|6825.5|6828.1|6825.6|6826.7|6824.3|210
1640890500000|2021-12-30 18:55:00|6827.2|6825.4|6828.7|6826.9|6829.3|6826.9|6826.8|6824.5|168
1640890800000|2021-12-30 19:00:00|6828.6|6826.8|6827.8|6826|6829.8|6827.4|6827.7|6825.3|170
1640891100000|2021-12-30 19:05:00|6827.9|6826.1|6826.3|6824.5|6827.9|6826.1|6826.2|6823.7|171
1640891400000|2021-12-30 19:10:00|6826.2|6824.4|6827.3|6825.5|6827.9|6825.6|6826.2|6824.2|134
1640891700000|2021-12-30 19:15:00|6827.9|6824.9|6830.1|6828.3|6830.8|6828.4|6826.7|6824.4|181
1640892000000|2021-12-30 19:20:00|6830.2|6828.4|6830.1|6828.3|6831.3|6828.8|6829.7|6827.3|182
1640892300000|2021-12-30 19:25:00|6830.7|6827.7|6831.2|6829.4|6832.5|6830.1|6829.5|6826.9|209
1640892600000|2021-12-30 19:30:00|6831.9|6828.9|6834.5|6831.5|6834.6|6832.2|6830.3|6827.9|229
1640892900000|2021-12-30 19:35:00|6833.9|6832.1|6833.8|6832|6834.9|6832.2|6833.4|6831|108
1640893200000|2021-12-30 19:40:00|6833.7|6831.9|6835.6|6832.6|6835.7|6833.2|6833|6830.6|172
1640893500000|2021-12-30 19:45:00|6835.5|6832.5|6836.1|6833.1|6836.1|6833.3|6834.4|6832|147
1640893800000|2021-12-30 19:50:00|6836.2|6833.2|6834.4|6831.4|6836.2|6833.7|6834.3|6831.4|159
1640894100000|2021-12-30 19:55:00|6834.2|6831.2|6831.6|6828.6|6836.1|6833.7|6831.5|6828.5|375
1640894400000|2021-12-30 20:00:00|6831.5|6828.5|6830.4|6827.4|6833.6|6831|6829.6|6827|464
1640894700000|2021-12-30 20:05:00|6829.7|6827.9|6833.1|6831.3|6833.9|6831.4|6829.7|6827.6|228
1640895000000|2021-12-30 20:10:00|6833.2|6831.4|6834.6|6831.6|6834.9|6832.2|6832.8|6830.3|200
1640895300000|2021-12-30 20:15:00|6834.5|6831.5|6835.9|6832.9|6836.1|6833.5|6833.6|6831|204
1640895600000|2021-12-30 20:20:00|6836|6833|6837.8|6834.8|6837.9|6835.5|6835.1|6832.6|168
1640895900000|2021-12-30 20:25:00|6837.9|6834.9|6837.7|6835.9|6840.4|6837.9|6837.2|6834.9|207
1640896200000|2021-12-30 20:30:00|6837.6|6835.8|6837.2|6834.2|6838.8|6836.4|6836.6|6834.1|157
1640896500000|2021-12-30 20:35:00|6837.1|6834.1|6834.7|6832.9|6837.4|6834.9|6834.3|6831.8|200
1640896800000|2021-12-30 20:40:00|6835.2|6832.2|6836.2|6833.2|6837.1|6834.2|6835.2|6832.2|183
1640897100000|2021-12-30 20:45:00|6836.1|6833.1|6835.8|6832.8|6836.4|6834.1|6835.2|6832.7|145
1640897400000|2021-12-30 20:50:00|6835.9|6832.9|6832.8|6829.8|6835.9|6833|6832.3|6829.8|250
1640897700000|2021-12-30 20:55:00|6832.9|6829.9|6834.2|6831.2|6834.4|6831.9|6832.1|6829.7|306
1640898000000|2021-12-30 21:00:00|6834.1|6831.1|6831.2|6828.2|6835.3|6832.8|6830.2|6827.2|209
1640898300000|2021-12-30 21:05:00|6831.3|6828.3|6832.6|6829.6|6832.7|6829.7|6830.1|6827.7|151
1640898600000|2021-12-30 21:10:00|6832.9|6829.9|6833.2|6830.2|6833.7|6830.7|6831.6|6828.6|109
1640898900000|2021-12-30 21:15:00|6833.3|6830.3|6834.4|6831.4|6834.4|6831.4|6831.3|6828.8|147
1640899200000|2021-12-30 21:20:00|6834.3|6831.3|6834|6831|6834.4|6831.4|6832.6|6830.2|60
1640899500000|2021-12-30 21:25:00|6834.1|6831.1|6835.1|6832.1|6835.2|6832.2|6834|6831|61
1640899800000|2021-12-30 21:30:00|6835|6832|6836.3|6833.3|6836.3|6833.5|6835|6832|94
1640900100000|2021-12-30 21:35:00|6836.2|6833.2|6835.2|6832.2|6836.3|6833.3|6833.5|6830.5|133
1640900400000|2021-12-30 21:40:00|6835.5|6832.5|6834.1|6831.1|6835.5|6832.5|6833.6|6830.6|107
1640900700000|2021-12-30 21:45:00|6834.2|6831.2|6834.8|6831.8|6835|6832|6832.7|6829.7|175
1640901000000|2021-12-30 21:50:00|6834.9|6831.9|6834.4|6831.4|6835.3|6832.3|6834.2|6831.2|111
1640901300000|2021-12-30 21:55:00|6834.8|6830.9|6838.5|6828.3|6839.9|6832.6|6834|6822.5|344
1640901600000|2021-12-30 22:00:00|6835.5|6822.5|6838|6825|6838.5|6825.5|6832.9|6819.9|68
1640901900000|2021-12-30 22:05:00|6838.2|6825.2|6837.8|6824.8|6839.6|6826.6|6836.1|6823.1|112
1640902200000|2021-12-30 22:10:00|6837.6|6824.6|6838.5|6825.5|6839.7|6826.7|6837|6824|114
1640902500000|2021-12-30 22:15:00|6837.3|6824.3|6834|6821|6838.9|6825.9|6829.3|6816.3|221
1640902800000|2021-12-30 22:20:00|6833.5|6820.5|6835.2|6822.2|6837.7|6824.7|6832.1|6819.1|228
1640903100000|2021-12-30 22:25:00|6836|6823|6837.6|6824.6|6838.7|6825.7|6834.6|6821.6|174
1640903400000|2021-12-30 22:30:00|6836.4|6824.2|6834.4|6821.4|6838.1|6825.1|6832.4|6819.4|394
1640903700000|2021-12-30 22:35:00|6834.6|6821.6|6834.4|6821.4|6835.7|6824.5|6829.8|6816.8|369
1640904000000|2021-12-30 22:40:00|6830.2|6817.2|6833.7|6820.7|6835.1|6824.7|6829.7|6816.7|323
1640904300000|2021-12-30 22:45:00|6830.7|6817.7|6835|6822|6849.1|6836.1|6830.5|6817.5|568
1640904600000|2021-12-30 22:50:00|6834.7|6821.7|6833.5|6826|6838.1|6827.4|6830.5|6817.5|518
1640904900000|2021-12-30 22:55:00|6834|6826.1|6835.8|6825.4|6835.8|6826.7|6832.1|6823.9|515
1640905200000|2021-12-30 23:00:00|6835.2|6825.1|6831.1|6827.3|6839.9|6830.9|6830.5|6824.5|518
1640905500000|2021-12-30 23:05:00|6831|6827|6830.7|6827.7|6831.8|6827.7|6829.4|6825.6|213
1640905800000|2021-12-30 23:10:00|6830.6|6827.6|6831.4|6827.9|6832.3|6828.3|6830|6826.5|171
1640906100000|2021-12-30 23:15:00|6831.1|6828.1|6832.2|6829.2|6832.7|6829.7|6830.9|6827.9|119
1640906400000|2021-12-30 23:20:00|6831.9|6828.9|6831.7|6828.7|6832.6|6829.6|6831.7|6828.7|91
1640906700000|2021-12-30 23:25:00|6831.8|6828.8|6831.3|6828.3|6832|6829|6831|6828|98
1640907000000|2021-12-30 23:30:00|6831.1|6828.1|6830.3|6827.3|6831.4|6828.3|6829.6|6826.6|99
1640907300000|2021-12-30 23:35:00|6830.4|6827.4|6831.5|6828.5|6831.6|6828.6|6830|6827|134
1640907600000|2021-12-30 23:40:00|6831.4|6828.4|6831.9|6828.9|6832.2|6829.2|6831.3|6828.3|71
1640907900000|2021-12-30 23:45:00|6832|6829|6830.6|6827.6|6832|6829|6830.4|6827.4|106
1640908200000|2021-12-30 23:50:00|6830.7|6827.7|6829.8|6826.8|6830.7|6827.7|6829.3|6826.3|76
1640908500000|2021-12-30 23:55:00|6829.9|6826.9|6830.7|6827.7|6831.4|6828.4|6829.8|6826.8|84
1640908800000|2021-12-31 00:00:00|6830.9|6827.9|6833.1|6830.1|6833.2|6830.2|6830.3|6827.7|205
1640909100000|2021-12-31 00:05:00|6833.2|6830.2|6833.9|6830.9|6834.9|6832.3|6832.2|6829.2|212
1640909400000|2021-12-31 00:10:00|6834|6831|6835.4|6832.4|6836.6|6833.9|6833.8|6830.8|255
1640909700000|2021-12-31 00:15:00|6835.3|6832.3|6836.1|6833.1|6837.2|6834.8|6833.6|6830.6|299
1640910000000|2021-12-31 00:20:00|6836|6833|6837.5|6834.5|6838|6835.5|6834.4|6831.9|244
1640910300000|2021-12-31 00:25:00|6837.4|6834.4|6834.9|6831.9|6837.6|6834.9|6833.6|6831.1|241
1640910600000|2021-12-31 00:30:00|6835|6832|6831.8|6830|6835|6832|6831.6|6829.1|197
1640910900000|2021-12-31 00:35:00|6831.9|6830.1|6831.5|6828.5|6833.3|6830.6|6830.8|6828.2|192
1640911200000|2021-12-31 00:40:00|6831.4|6828.4|6830.6|6828.8|6832.4|6830|6830.5|6828.1|199
1640911500000|2021-12-31 00:45:00|6830.7|6828.9|6831.6|6828.6|6832.2|6829.6|6830.5|6828.2|171
1640911800000|2021-12-31 00:50:00|6831.5|6828.5|6833|6830|6833.4|6830.9|6830.9|6828.3|146
1640912100000|2021-12-31 00:55:00|6832.9|6829.9|6833.5|6830.5|6833.5|6830.9|6832|6829.4|159
1640912400000|2021-12-31 01:00:00|6834|6831|6836.5|6833.5|6836.8|6834|6833.7|6830.7|265
1640912700000|2021-12-31 01:05:00|6836.6|6833.6|6833.8|6830.8|6836.9|6834.1|6833.6|6830.6|252
1640913000000|2021-12-31 01:10:00|6833.9|6830.9|6832.7|6829.7|6834.9|6832.1|6832.4|6829.4|244
1640913300000|2021-12-31 01:15:00|6833|6830|6835.3|6832.3|6837.4|6834.9|6832|6829.5|298
1640913600000|2021-12-31 01:20:00|6835.2|6832.2|6834|6831|6837.8|6835|6833.5|6830.8|322
1640913900000|2021-12-31 01:25:00|6833.9|6830.9|6835.3|6832.3|6835.4|6832.4|6832.8|6830.2|236
1640914200000|2021-12-31 01:30:00|6835.2|6832.2|6834.2|6831.2|6836.2|6833.7|6833.5|6831.1|289
1640914500000|2021-12-31 01:35:00|6833.4|6831.6|6835.4|6832.4|6835.6|6832.6|6833.4|6831|212
1640914800000|2021-12-31 01:40:00|6835.5|6832.5|6835.2|6832.2|6835.5|6832.5|6833.2|6830.8|186
1640915100000|2021-12-31 01:45:00|6835.1|6832.1|6834.6|6831.6|6835.8|6833.1|6833.3|6830.8|172
1640915400000|2021-12-31 01:50:00|6834.5|6831.5|6835.1|6832.1|6835.6|6832.6|6833.2|6830.7|190
1640915700000|2021-12-31 01:55:00|6835.3|6832.3|6834.3|6831.3|6836.4|6833.4|6833.6|6830.9|270
1640916000000|2021-12-31 02:00:00|6834.2|6831.2|6831.3|6828.3|6834.3|6831.6|6830.5|6828.2|276
1640916300000|2021-12-31 02:05:00|6831.2|6828.2|6831.3|6828.3|6831.9|6829.3|6829.9|6827.5|248
1640916600000|2021-12-31 02:10:00|6831.2|6828.2|6828.2|6825.2|6831.3|6828.8|6826.8|6824.4|314
1640916900000|2021-12-31 02:15:00|6828.1|6825.1|6829.7|6826.7|6830|6827.3|6827.5|6824.5|291
1640917200000|2021-12-31 02:20:00|6829.8|6826.8|6827.7|6824.7|6829.8|6826.8|6827|6824.5|293
1640917500000|2021-12-31 02:25:00|6827.8|6824.8|6826.6|6824.8|6828.2|6825.2|6826.5|6823.5|224
1640917800000|2021-12-31 02:30:00|6826.7|6824.9|6822.6|6819.6|6826.7|6824.9|6822.3|6819.6|236
1640918100000|2021-12-31 02:35:00|6822.7|6819.7|6823|6821.2|6823.7|6821.3|6821.6|6819|190
1640918400000|2021-12-31 02:40:00|6823.6|6820.6|6823.2|6821.4|6823.9|6821.5|6822.9|6820.5|111
1640918700000|2021-12-31 02:45:00|6823.1|6821.3|6823.6|6821.8|6824.4|6821.8|6822.5|6820.1|170
1640919000000|2021-12-31 02:50:00|6823.5|6821.7|6826.6|6824.8|6827.4|6825|6822.9|6820.5|173
1640919300000|2021-12-31 02:55:00|6827.4|6824.4|6826.9|6825.1|6828.5|6825.9|6826.4|6824.1|150
1640919600000|2021-12-31 03:00:00|6826.8|6825|6827.7|6824.7|6828.4|6825.9|6826|6823.6|214
1640919900000|2021-12-31 03:05:00|6827.6|6824.6|6825.7|6823.9|6828|6825|6825.7|6823.6|115
1640920200000|2021-12-31 03:10:00|6825.6|6823.8|6824.3|6821.3|6826.2|6823.8|6823.4|6820.8|202
1640920500000|2021-12-31 03:15:00|6824.2|6821.2|6824.9|6821.9|6825|6822.4|6821.8|6819.4|205
1640920800000|2021-12-31 03:20:00|6824.8|6821.8|6825|6822|6825.5|6823.1|6823.7|6821.3|145
1640921100000|2021-12-31 03:25:00|6825.1|6822.1|6824.4|6821.4|6825.3|6822.9|6823.3|6820.4|172
1640921400000|2021-12-31 03:30:00|6824.3|6821.3|6825.3|6822.3|6825.6|6822.6|6823.8|6820.8|164
1640921700000|2021-12-31 03:35:00|6825|6822|6824.5|6821.5|6825|6822.6|6823.7|6821.2|141
1640922000000|2021-12-31 03:40:00|6824.4|6821.4|6823.4|6820.4|6824.8|6822.4|6822.9|6820.3|143
1640922300000|2021-12-31 03:45:00|6823.5|6820.5|6823.3|6820.3|6823.9|6821.4|6822.5|6819.8|151
1640922600000|2021-12-31 03:50:00|6823.2|6820.2|6824.3|6821.3|6824.8|6822.3|6822.6|6820.2|169
1640922900000|2021-12-31 03:55:00|6824.5|6821.5|6824.9|6821.9|6825.1|6822.6|6823.6|6821.2|152
1640923200000|2021-12-31 04:00:00|6824.8|6821.8|6824.3|6821.3|6825.3|6822.3|6823.2|6820.7|146
1640923500000|2021-12-31 04:05:00|6824.2|6821.2|6824.2|6821.2|6825.2|6822.7|6823.9|6821.2|96
1640923800000|2021-12-31 04:10:00|6824.3|6821.3|6824.3|6821.3|6824.9|6822.3|6823.5|6821|91
1640924100000|2021-12-31 04:15:00|6824.4|6821.4|6824.1|6822.3|6825.3|6822.9|6823.6|6821.2|122
1640924400000|2021-12-31 04:20:00|6824.2|6822.4|6825.3|6822.3|6825.4|6822.9|6824.1|6821.7|122
1640924700000|2021-12-31 04:25:00|6825.4|6822.4|6824.4|6821.4|6825.5|6823|6823.7|6821.1|158
1640925000000|2021-12-31 04:30:00|6824.5|6821.5|6825.4|6822.4|6825.5|6822.6|6823.9|6821.3|99
1640925300000|2021-12-31 04:35:00|6825.3|6822.3|6827.3|6824.3|6827.5|6825.1|6825|6822.3|139
1640925600000|2021-12-31 04:40:00|6826.8|6825|6827.4|6824.4|6827.9|6825.6|6826.6|6824.3|114
1640925900000|2021-12-31 04:45:00|6827.3|6824.3|6826.8|6823.8|6827.4|6824.9|6825.9|6823.5|129
1640926200000|2021-12-31 04:50:00|6826.7|6823.7|6827.4|6825.6|6828|6825.6|6826.2|6823.7|105
1640926500000|2021-12-31 04:55:00|6827.3|6825.5|6827.5|6825.7|6828.4|6826|6826.9|6824.5|121
1640926800000|2021-12-31 05:00:00|6828.1|6825.1|6828|6825|6828.9|6826.4|6827.5|6825|148
1640927100000|2021-12-31 05:05:00|6827.5|6825.7|6828.9|6825.9|6829.6|6827.4|6827.4|6825|165
1640927400000|2021-12-31 05:10:00|6829|6826|6830.8|6827.8|6830.8|6828.3|6828.9|6825.9|141
1640927700000|2021-12-31 05:15:00|6830.7|6827.7|6830.9|6827.9|6831.4|6828.6|6830|6827.3|113
1640928000000|2021-12-31 05:20:00|6830.8|6827.8|6831.1|6829.3|6831.7|6829.4|6830.5|6827.7|108
1640928300000|2021-12-31 05:25:00|6831.6|6828.6|6832.3|6830.5|6833.5|6830.9|6831.6|6828.6|118
1640928600000|2021-12-31 05:30:00|6832.9|6829.9|6833.4|6830.4|6833.9|6831.5|6832.2|6829.9|179
1640928900000|2021-12-31 05:35:00|6834|6831|6834.5|6831.5|6834.6|6831.7|6833.5|6831|94
1640929200000|2021-12-31 05:40:00|6834.4|6831.4|6834.4|6831.4|6834.9|6832.4|6834.1|6831.1|91
1640929500000|2021-12-31 05:45:00|6834.5|6831.5|6834|6831|6834.5|6832.1|6833.1|6830.7|66
1640929800000|2021-12-31 05:50:00|6834.1|6831.1|6834.2|6831.2|6834.5|6831.5|6833.1|6830.6|110
1640930100000|2021-12-31 05:55:00|6834.3|6831.3|6830.5|6827.5|6834.3|6831.4|6828.9|6826.4|205
1640930400000|2021-12-31 06:00:00|6830.4|6827.4|6830.3|6828.5|6830.9|6828.6|6828.8|6826.4|161
1640930700000|2021-12-31 06:05:00|6830.7|6828.9|6830.9|6827.9|6832.4|6830|6830.5|6827.7|165
1640931000000|2021-12-31 06:10:00|6831|6828|6832.3|6829.3|6832.8|6830.3|6830.7|6827.8|113
1640931300000|2021-12-31 06:15:00|6832.2|6829.2|6832.9|6829.9|6833.5|6831|6831.1|6828.7|159
1640931600000|2021-12-31 06:20:00|6833|6830|6832.4|6829.4|6833|6830.3|6831.5|6828.5|100
1640931900000|2021-12-31 06:25:00|6832.5|6829.5|6831.9|6828.9|6832.9|6830.4|6831|6828.5|149
1640932200000|2021-12-31 06:30:00|6832|6829|6830.8|6827.8|6832|6829.6|6830.6|6827.8|143
1640932500000|2021-12-31 06:35:00|6830.9|6827.9|6829.8|6826.8|6831|6828.4|6828.9|6826.1|133
1640932800000|2021-12-31 06:40:00|6829.7|6826.7|6830.1|6828.3|6831|6828.3|6829|6826.6|151
1640933100000|2021-12-31 06:45:00|6830.9|6827.9|6831.9|6830.1|6832.7|6830.3|6830.5|6827.7|129
1640933400000|2021-12-31 06:50:00|6832.5|6829.5|6833.8|6830.8|6834.4|6831.9|6832.4|6829.4|146
1640933700000|2021-12-31 06:55:00|6832.9|6831.1|6835.7|6832.7|6835.9|6833.6|6832.9|6830.6|159
1640934000000|2021-12-31 07:00:00|6836|6833|6834.3|6831.3|6836.3|6834.1|6832.5|6830.1|219
1640934300000|2021-12-31 07:05:00|6834.4|6831.4|6834|6831|6834.8|6832|6832.9|6830.5|214
1640934600000|2021-12-31 07:10:00|6833.9|6830.9|6832.7|6830.9|6834.1|6831.9|6832.3|6829.8|174
1640934900000|2021-12-31 07:15:00|6832.8|6831|6831.2|6828.2|6833.5|6831|6829.7|6826.9|179
1640935200000|2021-12-31 07:20:00|6831.1|6828.1|6830.7|6827.7|6832.2|6829.3|6830.2|6827.5|216
1640935500000|2021-12-31 07:25:00|6830.6|6827.6|6831.3|6828.3|6831.6|6828.6|6829.8|6827|252
1640935800000|2021-12-31 07:30:00|6831.1|6828.1|6830.3|6827.3|6832.7|6830.2|6830|6827.2|230
1640936100000|2021-12-31 07:35:00|6830.2|6827.2|6830.3|6827.3|6830.6|6827.7|6828.1|6825.4|228
1640936400000|2021-12-31 07:40:00|6830.1|6827.1|6829.5|6826.5|6830.8|6828.3|6829.1|6826.5|213
1640936700000|2021-12-31 07:45:00|6829.6|6826.6|6828.8|6825.8|6829.7|6827.1|6826.8|6824.1|253
1640937000000|2021-12-31 07:50:00|6828.2|6826.4|6827.9|6824.9|6829.7|6827.3|6827.1|6824.8|207
1640937300000|2021-12-31 07:55:00|6827.8|6824.8|6829.1|6827.3|6829.8|6827.4|6827.1|6824.7|270
1640937600000|2021-12-31 08:00:00|6829.2|6827.4|6834.8|6831.8|6834.9|6831.9|6829.1|6826.5|307
1640937900000|2021-12-31 08:05:00|6834.7|6831.7|6834.8|6831.8|6835.2|6832.2|6833.3|6830.3|239
1640938200000|2021-12-31 08:10:00|6834.7|6831.7|6834.8|6831.8|6835.8|6833.3|6833.8|6831.4|213
1640938500000|2021-12-31 08:15:00|6834.9|6831.9|6834.6|6831.6|6836.6|6833.6|6834.1|6831.3|151
1640938800000|2021-12-31 08:20:00|6834.3|6831.3|6834.6|6831.6|6835.1|6832.4|6831.9|6829.4|261
1640939100000|2021-12-31 08:25:00|6834.7|6831.7|6835.8|6832.8|6836.4|6833.9|6834|6831.4|290
1640939400000|2021-12-31 08:30:00|6835.7|6832.7|6839.8|6836.8|6840|6837.4|6835.1|6832.7|269
1640939700000|2021-12-31 08:35:00|6839.7|6836.7|6838.4|6835.4|6840.3|6837.4|6837.5|6834.9|205
1640940000000|2021-12-31 08:40:00|6838.5|6835.5|6839.3|6836.3|6839.3|6836.9|6836.1|6833.1|221
1640940300000|2021-12-31 08:45:00|6839.2|6836.2|6838.4|6835.4|6839.5|6836.8|6838.4|6835.4|204
1640940600000|2021-12-31 08:50:00|6838.8|6835.8|6837.6|6834.6|6838.9|6835.9|6836.6|6833.7|188
1640940900000|2021-12-31 08:55:00|6837.7|6834.7|6836.1|6833.1|6838.3|6835.9|6835.4|6832.8|259
1640941200000|2021-12-31 09:00:00|6836.2|6833.2|6837.3|6834.3|6837.7|6835.3|6834.7|6832.2|253
1640941500000|2021-12-31 09:05:00|6837.2|6834.2|6841.3|6838.3|6841.3|6838.7|6837|6834.2|172
1640941800000|2021-12-31 09:10:00|6841.2|6838.2|6843.5|6840.5|6844.1|6841.6|6841|6838.2|184
1640942100000|2021-12-31 09:15:00|6843.4|6840.4|6844.5|6841.5|6844.7|6842.1|6842.3|6839.7|262
1640942400000|2021-12-31 09:20:00|6844.4|6841.4|6845.3|6842.3|6846|6843.3|6843.1|6840.6|223
1640942700000|2021-12-31 09:25:00|6845.2|6842.2|6844.4|6841.4|6846.1|6843.1|6843.7|6840.7|228
1640943000000|2021-12-31 09:30:00|6844.3|6841.3|6843.8|6840.8|6844.4|6841.6|6841.8|6839.3|235
1640943300000|2021-12-31 09:35:00|6843.9|6840.9|6845.7|6842.7|6847.2|6844.2|6843.3|6840.7|221
1640943600000|2021-12-31 09:40:00|6845.8|6842.8|6846.7|6843.7|6847|6844.5|6845.8|6842.8|169
1640943900000|2021-12-31 09:45:00|6846.6|6843.6|6846.7|6843.7|6848.2|6845.2|6846.5|6843.6|210
1640944200000|2021-12-31 09:50:00|6846.6|6843.6|6844.3|6841.3|6847.2|6844.2|6843.8|6840.8|262
1640944500000|2021-12-31 09:55:00|6844.2|6841.2|6842.7|6839.7|6844.8|6841.8|6842|6839.3|213
1640944800000|2021-12-31 10:00:00|6842.8|6839.8|6845.2|6842.2|6846.8|6844.3|6842.7|6839.7|197
1640945100000|2021-12-31 10:05:00|6845.1|6842.1|6845.1|6842.1|6845.7|6843.1|6843.1|6840.6|215
1640945400000|2021-12-31 10:10:00|6845.2|6842.2|6846.3|6843.3|6846.6|6844.2|6844.2|6841.7|180
1640945700000|2021-12-31 10:15:00|6846.2|6843.2|6847.8|6844.8|6848.7|6846.2|6845.8|6843.2|188
1640946000000|2021-12-31 10:20:00|6847.7|6844.7|6846.7|6843.7|6848.8|6846|6846.4|6843.4|155
1640946300000|2021-12-31 10:25:00|6846.6|6843.6|6848.7|6845.7|6848.7|6846|6846.1|6843.1|169
1640946600000|2021-12-31 10:30:00|6848.6|6845.6|6847.6|6844.6|6849.6|6846.6|6846.8|6844.3|118
1640946900000|2021-12-31 10:35:00|6847.5|6844.5|6844.8|6841.8|6847.8|6845.1|6844.2|6841.7|222
1640947200000|2021-12-31 10:40:00|6844.9|6841.9|6840.7|6837.7|6845.7|6842.7|6840.6|6837.6|251
1640947500000|2021-12-31 10:45:00|6840.6|6837.6|6839.1|6836.1|6841.4|6839|6838.9|6835.9|205
1640947800000|2021-12-31 10:50:00|6839.2|6836.2|6838.6|6835.6|6840.3|6837.5|6838.5|6835.5|199
1640948100000|2021-12-31 10:55:00|6838.5|6835.5|6839.3|6836.3|6839.8|6836.8|6838.4|6835.5|233
1640948400000|2021-12-31 11:00:00|6839.2|6836.2|6839.4|6836.4|6840.9|6838.2|6838.9|6836.2|218
1640948700000|2021-12-31 11:05:00|6839.3|6836.3|6838.3|6835.3|6839.3|6836.3|6837.4|6834.7|145
1640949000000|2021-12-31 11:10:00|6838.5|6835.5|6840.7|6837.7|6841|6838|6838.1|6835.1|204
1640949300000|2021-12-31 11:15:00|6840.6|6837.6|6841.5|6838.5|6841.5|6839.1|6839.7|6837.1|211
1640949600000|2021-12-31 11:20:00|6841.4|6838.4|6841.7|6838.7|6841.8|6839.2|6840|6837.6|185
1640949900000|2021-12-31 11:25:00|6841.6|6838.6|6837|6834|6841.6|6839.2|6836.3|6833.9|317
1640950200000|2021-12-31 11:30:00|6837.1|6834.1|6840.8|6839|6841.6|6839.2|6836.5|6834|180
1640950500000|2021-12-31 11:35:00|6840.7|6838.9|6841.2|6838.2|6842|6840.1|6839.2|6836.8|179
1640950800000|2021-12-31 11:40:00|6841.3|6838.3|6838.4|6836.6|6841.5|6839.7|6838.4|6836|305
1640951100000|2021-12-31 11:45:00|6838.5|6836.7|6836.7|6834.9|6839.4|6837.1|6836.4|6834.1|384
1640951400000|2021-12-31 11:50:00|6836.6|6834.8|6837.4|6835.6|6838.3|6835.8|6836.3|6833.9|249
1640951700000|2021-12-31 11:55:00|6837.6|6835.8|6833.3|6830.3|6838.4|6836|6831.9|6829.2|356
1640952000000|2021-12-31 12:00:00|6833.4|6830.4|6832.3|6829.3|6835.3|6833.1|6831.8|6829.3|318
1640952300000|2021-12-31 12:05:00|6832.2|6829.2|6828.2|6825.2|6832.3|6830|6827.8|6824.8|356
1640952600000|2021-12-31 12:10:00|6828.1|6825.1|6833.7|6830.7|6834.2|6831.6|6827.8|6825.1|271
1640952900000|2021-12-31 12:15:00|6833.6|6830.6|6833.1|6830.1|6834.5|6832.1|6832.2|6829.2|261
1640953200000|2021-12-31 12:20:00|6832.9|6829.9|6834.5|6831.5|6834.8|6832.2|6831.4|6828.7|274
1640953500000|2021-12-31 12:25:00|6834.6|6831.6|6834.9|6831.9|6837.5|6835.1|6832.4|6830|371
1640953800000|2021-12-31 12:30:00|6834.4|6832.6|6836.1|6833.1|6837.8|6835.2|6833.7|6831.3|302
1640954100000|2021-12-31 12:35:00|6835.4|6833.6|6834.5|6832.7|6835.9|6833.6|6832.8|6830.6|365
1640954400000|2021-12-31 12:40:00|6834.4|6832.6|6837.7|6834.7|6838.2|6835.7|6834.2|6831.7|292
1640954700000|2021-12-31 12:45:00|6837.1|6834.1|6837|6834|6838.2|6835.6|6835.7|6832.9|268
1640955000000|2021-12-31 12:50:00|6836.9|6833.9|6833.4|6830.4|6837.1|6834.7|6832.2|6829.8|295
1640955300000|2021-12-31 12:55:00|6832.9|6831.1|6828.8|6825.8|6833.5|6831.1|6828.1|6825.5|393
1640955600000|2021-12-31 13:00:00|6828.4|6826.6|6830.8|6827.8|6832.7|6830.5|6828|6825.4|348
1640955900000|2021-12-31 13:05:00|6830.4|6828.6|6830.6|6827.6|6831.6|6829.1|6828.5|6825.5|330
1640956200000|2021-12-31 13:10:00|6830.5|6827.5|6832|6829|6834.8|6832.4|6829.2|6826.7|329
1640956500000|2021-12-31 13:15:00|6832.2|6829.2|6829.5|6826.5|6832.2|6829.2|6828.3|6825.3|277
1640956800000|2021-12-31 13:20:00|6829|6826|6828.7|6826.9|6830.3|6827.3|6826.9|6824|342
1640957100000|2021-12-31 13:25:00|6828.8|6827|6833.5|6830.5|6834.2|6831.2|6828.8|6826.6|317
1640957400000|2021-12-31 13:30:00|6833.6|6830.6|6831.9|6828.9|6833.7|6830.7|6831.2|6828.2|258
1640957700000|2021-12-31 13:35:00|6831.1|6829.3|6830.9|6827.9|6833.2|6830.6|6829.9|6826.9|302
1640958000000|2021-12-31 13:40:00|6831|6828|6832.2|6829.2|6832.5|6829.5|6830.4|6827.5|268
1640958300000|2021-12-31 13:45:00|6832.5|6829.5|6837.6|6834.6|6838.5|6835.5|6830.4|6827.4|346
1640958600000|2021-12-31 13:50:00|6836.8|6835|6839|6836|6839.7|6837.1|6835.7|6832.7|341
1640958900000|2021-12-31 13:55:00|6839.2|6836.2|6838.3|6835.3|6841.4|6838.8|6838.3|6835.3|349
1640959200000|2021-12-31 14:00:00|6838.2|6835.2|6842.5|6839.5|6843.8|6840.8|6836.3|6833.5|412
1640959500000|2021-12-31 14:05:00|6842.3|6839.3|6840.6|6837.6|6843.6|6840.6|6840.2|6837.2|299
1640959800000|2021-12-31 14:10:00|6840.5|6837.5|6834.9|6831.9|6840.9|6837.9|6834.7|6831.7|324
1640960100000|2021-12-31 14:15:00|6834.8|6831.8|6841.5|6838.5|6841.5|6838.5|6834.4|6831.4|295
1640960400000|2021-12-31 14:20:00|6841.6|6838.6|6841.8|6838.8|6841.9|6838.9|6837.7|6834.7|297
1640960700000|2021-12-31 14:25:00|6841.9|6838.9|6840.2|6837.2|6843.1|6840.1|6839.7|6836.7|318
1640961000000|2021-12-31 14:30:00|6840.6|6837.6|6843.5|6840.5|6844.6|6841.6|6840.5|6837.5|454
1640961300000|2021-12-31 14:35:00|6843.6|6840.6|6836.3|6833.3|6843.7|6840.7|6835.5|6832.5|511
1640961600000|2021-12-31 14:40:00|6836|6833|6835.7|6832.7|6840.2|6837.2|6833.4|6830.4|492
1640961900000|2021-12-31 14:45:00|6835.6|6832.6|6839|6836|6842.3|6839.7|6835.6|6832.6|533
1640962200000|2021-12-31 14:50:00|6839.2|6836.2|6838.1|6835.1|6839.6|6837.3|6835.8|6833.3|492
1640962500000|2021-12-31 14:55:00|6838|6835|6837.3|6834.3|6841.3|6838.3|6836.3|6833.6|492
1640962800000|2021-12-31 15:00:00|6837.8|6834.8|6834.7|6831.7|6837.9|6834.9|6832.6|6829.6|497
1640963100000|2021-12-31 15:05:00|6834.8|6831.8|6833.5|6830.5|6835.4|6832.4|6831.1|6828.1|447
1640963400000|2021-12-31 15:10:00|6833.6|6830.6|6832.7|6829.7|6834.3|6831.3|6830.4|6827.4|391
1640963700000|2021-12-31 15:15:00|6832.6|6829.6|6834.1|6831.1|6836.2|6833.2|6832.4|6829.4|398
1640964000000|2021-12-31 15:20:00|6834|6831|6834.5|6831.5|6835.7|6832.7|6831.3|6828.3|421
1640964300000|2021-12-31 15:25:00|6834.6|6831.6|6840.7|6837.7|6841.3|6838.3|6834.3|6831.3|445
1640964600000|2021-12-31 15:30:00|6840.9|6837.9|6839|6836|6841.3|6838.3|6837.5|6834.5|411
1640964900000|2021-12-31 15:35:00|6839.1|6836.1|6838.1|6835.1|6840.7|6837.7|6837|6834|432
1640965200000|2021-12-31 15:40:00|6838|6835|6842.6|6839.6|6842.7|6839.7|6836.4|6833.4|445
1640965500000|2021-12-31 15:45:00|6842.7|6839.7|6841.2|6838.2|6845.6|6842.6|6839.4|6836.4|461
1640965800000|2021-12-31 15:50:00|6841.1|6838.1|6839.2|6836.2|6842.3|6839.3|6837.2|6834.2|536
1640966100000|2021-12-31 15:55:00|6839.1|6836.1|6847.9|6844.9|6851.5|6848.5|6839.1|6836.1|728
1640966400000|2021-12-31 16:00:00|6848.1|6845.1|6843.9|6840.9|6850.7|6847.7|6842|6839|667
1640966700000|2021-12-31 16:05:00|6844|6841|6846.4|6843.4|6848.8|6845.8|6843.9|6840.9|409
1640967000000|2021-12-31 16:10:00|6846.6|6843.6|6844.3|6841.3|6847.2|6844.2|6843.4|6840.8|412
1640967300000|2021-12-31 16:15:00|6844.4|6841.4|6844.2|6841.2|6846.1|6843.2|6843.5|6840.5|382
1640967600000|2021-12-31 16:20:00|6844.3|6841.3|6845.4|6842.4|6847.3|6844.7|6843.9|6840.9|343
1640967900000|2021-12-31 16:25:00|6845.2|6842.2|6851.5|6848.5|6851.6|6848.6|6844.7|6841.7|375
1640968200000|2021-12-31 16:30:00|6851.6|6848.6|6845.3|6842.3|6852.5|6849.5|6845.2|6842.2|342
1640968500000|2021-12-31 16:35:00|6845.2|6842.2|6844.3|6841.3|6847.6|6844.6|6843.7|6840.7|352
1640968800000|2021-12-31 16:40:00|6844.5|6841.5|6849.1|6846.1|6849.1|6846.1|6844.3|6841.3|367
1640969100000|2021-12-31 16:45:00|6849.7|6846.7|6846.7|6843.7|6851.6|6848.6|6846|6843|323
1640969400000|2021-12-31 16:50:00|6847.3|6844.3|6849.8|6846.8|6850|6847|6847.3|6844.3|329
1640969700000|2021-12-31 16:55:00|6849.9|6846.9|6849.4|6846.4|6850.9|6847.9|6846.3|6843.3|366
1640970000000|2021-12-31 17:00:00|6849.3|6846.3|6848.7|6845.7|6850.1|6847.1|6847.9|6844.9|305
1640970300000|2021-12-31 17:05:00|6848.6|6845.6|6844.5|6841.5|6848.8|6845.8|6844.4|6841.4|250
1640970600000|2021-12-31 17:10:00|6844.4|6841.4|6846|6843|6847|6844|6844.3|6841.3|283
1640970900000|2021-12-31 17:15:00|6846.1|6843.1|6846.7|6843.7|6848.1|6845.1|6846|6843|250
1640971200000|2021-12-31 17:20:00|6846.6|6843.6|6846|6843|6847.6|6845.1|6845.1|6842.1|323
1640971500000|2021-12-31 17:25:00|6845.9|6842.9|6844.6|6841.6|6847|6844|6844.5|6841.5|343
1640971800000|2021-12-31 17:30:00|6844.7|6841.7|6844.1|6841.1|6845.7|6842.7|6843.3|6840.3|249
1640972100000|2021-12-31 17:35:00|6844|6841|6842.9|6839.9|6844.2|6841.5|6842.4|6839.4|222
1640972400000|2021-12-31 17:40:00|6843|6840|6842.9|6839.9|6844.5|6841.7|6842.1|6839.1|206
1640972700000|2021-12-31 17:45:00|6843|6840|6842.9|6839.9|6843.2|6840.2|6841.7|6838.7|211
1640973000000|2021-12-31 17:50:00|6842.3|6839.3|6842.4|6839.4|6842.8|6839.8|6840.8|6837.8|200
1640973300000|2021-12-31 17:55:00|6842.5|6839.5|6852.8|6849.8|6853.6|6850.6|6842.5|6839.5|472
1640973600000|2021-12-31 18:00:00|6853.3|6850.3|6847|6844|6853.3|6850.3|6846.2|6843.2|299
1640973900000|2021-12-31 18:05:00|6847.1|6844.1|6846.9|6843.9|6848.9|6845.9|6846.2|6843.2|225
1640974200000|2021-12-31 18:10:00|6847|6844|6847.3|6844.3|6848|6845|6846.9|6843.9|178
1640974500000|2021-12-31 18:15:00|6847.1|6844.1|6847.3|6844.3|6848.3|6845.3|6846.7|6843.7|212
1640974800000|2021-12-31 18:20:00|6847.1|6844.1|6848.7|6845.7|6849.4|6846.4|6847.1|6844.1|277
1640975100000|2021-12-31 18:25:00|6848.6|6845.6|6849.6|6846.6|6849.8|6846.8|6847.2|6844.2|215
1640975400000|2021-12-31 18:30:00|6849.5|6846.5|6849.4|6846.4|6849.9|6846.9|6848.1|6845.1|205
1640975700000|2021-12-31 18:35:00|6849.5|6846.5|6849.5|6846.5|6849.8|6846.8|6848.5|6845.5|169
1640976000000|2021-12-31 18:40:00|6849.4|6846.4|6847.8|6844.8|6849.4|6846.4|6847.6|6844.7|147
1640976300000|2021-12-31 18:45:00|6847.7|6844.7|6850.6|6847.6|6850.7|6847.7|6847.6|6844.6|154
1640976600000|2021-12-31 18:50:00|6850.5|6847.5|6852|6849|6852|6849|6850.2|6847.2|191
1640976900000|2021-12-31 18:55:00|6852.1|6849.1|6850.5|6847.5|6852.7|6849.7|6850.3|6847.3|195
1640977200000|2021-12-31 19:00:00|6850.7|6847.7|6850.4|6847.4|6851.2|6848.2|6850|6847|167
1640977500000|2021-12-31 19:05:00|6850.5|6847.5|6848.7|6845.7|6850.9|6847.9|6848.3|6845.3|170
1640977800000|2021-12-31 19:10:00|6848.9|6845.9|6848.3|6845.3|6849.8|6846.8|6847.7|6844.7|173
1640978100000|2021-12-31 19:15:00|6848.2|6845.2|6847.2|6844.2|6848.4|6846|6845.2|6842.5|199
1640978400000|2021-12-31 19:20:00|6847.1|6844.1|6847|6844|6847.9|6844.9|6846.8|6843.8|115
1640978700000|2021-12-31 19:25:00|6847.2|6844.2|6845.7|6842.7|6847.3|6844.3|6845.1|6842.6|160
1640979000000|2021-12-31 19:30:00|6845.8|6842.8|6846.5|6843.5|6846.9|6843.9|6845.2|6842.2|169
1640979300000|2021-12-31 19:35:00|6846.4|6843.4|6848|6845|6848.5|6845.5|6846.3|6843.3|128
1640979600000|2021-12-31 19:40:00|6847.9|6844.9|6847.3|6844.3|6847.9|6844.9|6846.5|6843.5|159
1640979900000|2021-12-31 19:45:00|6847.2|6844.2|6847.5|6844.5|6848|6845|6845.7|6842.7|151
1640980200000|2021-12-31 19:50:00|6847.9|6844.9|6848|6845|6848.9|6845.9|6847.7|6844.8|156
1640980500000|2021-12-31 19:55:00|6847.9|6844.9|6847.3|6844.3|6848|6845.3|6845.8|6842.8|203
1640980800000|2021-12-31 20:00:00|6847.2|6844.2|6848.4|6845.4|6848.8|6845.8|6847.2|6844.2|208
1640981100000|2021-12-31 20:05:00|6848.3|6845.3|6847.7|6844.7|6848.4|6845.4|6847|6844.4|150
1640981400000|2021-12-31 20:10:00|6847.6|6844.6|6848.5|6845.5|6848.9|6845.9|6847.1|6844.1|126
1640981700000|2021-12-31 20:15:00|6848.4|6845.4|6848.5|6845.5|6848.8|6846.3|6847.9|6844.9|131
1640982000000|2021-12-31 20:20:00|6848.4|6845.4|6848.4|6845.4|6848.8|6845.8|6848.1|6845.1|97
1640982300000|2021-12-31 20:25:00|6848.3|6845.3|6846.3|6843.3|6848.4|6845.4|6846.2|6843.2|139
1640982600000|2021-12-31 20:30:00|6846.4|6843.4|6846.3|6843.3|6847.1|6844.1|6845.9|6842.9|189
1640982900000|2021-12-31 20:35:00|6846.4|6843.4|6846.1|6843.1|6847.1|6844.1|6845.4|6842.4|222
1640983200000|2021-12-31 20:40:00|6846.2|6843.2|6846.9|6843.9|6847.7|6844.7|6846.2|6843.2|199
1640983500000|2021-12-31 20:45:00|6847|6844|6847.1|6844.1|6848.4|6845.4|6846.4|6843.4|188
1640983800000|2021-12-31 20:50:00|6846.9|6843.9|6847|6844|6847.8|6844.8|6846.1|6843.1|251
1640984100000|2021-12-31 20:55:00|6846.9|6843.9|6843.3|6840.3|6846.9|6843.9|6843.2|6840.2|353
1640984400000|2021-12-31 21:00:00|6843.4|6840.4|6845.7|6842.7|6845.7|6843.2|6843.4|6840.4|260
1640984700000|2021-12-31 21:05:00|6845.6|6842.6|6845.3|6842.3|6846.4|6843.4|6844.3|6841.3|199
1640985000000|2021-12-31 21:10:00|6845.4|6842.4|6844.8|6841.8|6845.4|6842.4|6843.4|6840.4|220
1640985300000|2021-12-31 21:15:00|6844.7|6841.7|6843.1|6840.1|6844.9|6841.9|6842.8|6839.8|179
1640985600000|2021-12-31 21:20:00|6843|6840|6842|6839|6843|6840|6841.2|6838.2|102
1640985900000|2021-12-31 21:25:00|6842.1|6839.1|6842.4|6839.4|6842.8|6839.8|6841.4|6838.4|148
1640986200000|2021-12-31 21:30:00|6842.5|6839.5|6842|6839|6842.5|6839.5|6841.5|6838.5|83
1640986500000|2021-12-31 21:35:00|6842.2|6839.2|6844.4|6841.4|6844.5|6841.5|6840.4|6837.4|131
1640986800000|2021-12-31 21:40:00|6844.3|6841.3|6843.9|6840.9|6844.7|6841.7|6842.7|6839.7|142
1640987100000|2021-12-31 21:45:00|6844.6|6841.6|6846.2|6843.2|6846.4|6843.4|6843.8|6840.8|158
1640987400000|2021-12-31 21:50:00|6846.3|6843.3|6848.2|6845.2|6849.7|6846.7|6845.9|6842.9|238
1640987700000|2021-12-31 21:55:00|6848.1|6845.1|6848.9|6835.9|6857.7|6845.6|6840.3|6827.3|615
1641157200000|2022-01-02 21:00:00|6847|6833|6847|6833|6847|6833|6847|6833|1
1641158700000|2022-01-02 21:25:00|6844.5|6825.5|6844.5|6825.5|6844.5|6825.5|6844.5|6825.5|1
1641160800000|2022-01-02 22:00:00|6844|6826|6844|6826|6844|6826|6844|6826|1
1641164400000|2022-01-02 23:00:00|6846.7|6833.7|6850.6|6840.5|6852.6|6841.4|6845.7|6832.7|409
1641164700000|2022-01-02 23:05:00|6850.7|6840|6846.8|6843.8|6853|6843.9|6845.4|6834.9|458
1641165000000|2022-01-02 23:10:00|6846.9|6843.9|6845.6|6842.6|6847.7|6843.9|6845.6|6840.7|281
1641165300000|2022-01-02 23:15:00|6845.7|6842.4|6847.4|6844.4|6848|6845|6845.5|6842.4|172
1641165600000|2022-01-02 23:20:00|6847.3|6844.3|6846.3|6843.3|6847.4|6844.4|6846.3|6843.3|141
1641165900000|2022-01-02 23:25:00|6846.2|6843.2|6847.9|6844.9|6848|6845|6846.2|6843.2|105
1641166200000|2022-01-02 23:30:00|6847.8|6844.8|6846.2|6843.2|6847.8|6844.8|6846|6843|181
1641166500000|2022-01-02 23:35:00|6846.3|6843.3|6846.8|6843.8|6847.4|6844.4|6846.2|6843.2|110
1641166800000|2022-01-02 23:40:00|6846.4|6843.4|6845.4|6842.4|6846.4|6843.4|6845.1|6842.1|131
1641167100000|2022-01-02 23:45:00|6845.3|6842.3|6842.3|6839.3|6845.4|6842.4|6842|6839|161
1641167400000|2022-01-02 23:50:00|6842.4|6839.4|6842.4|6839.4|6842.9|6839.9|6842.1|6839.1|99
1641167700000|2022-01-02 23:55:00|6842.5|6839.5|6840.9|6837.9|6842.5|6839.5|6840.9|6837.9|129
1641168000000|2022-01-03 00:00:00|6841.1|6838.1|6843.5|6841.7|6844.3|6841.8|6840.3|6837.8|163
1641168300000|2022-01-03 00:05:00|6843.6|6841.8|6846.2|6844.4|6846.8|6844.4|6843.3|6841.4|151
1641168600000|2022-01-03 00:10:00|6846.1|6844.3|6845.4|6843.6|6847.3|6845.5|6845|6843.2|157
1641168900000|2022-01-03 00:15:00|6845.3|6843.5|6847.2|6845.4|6847.5|6845.7|6844.2|6842.4|196
1641169200000|2022-01-03 00:20:00|6847.3|6845.5|6848.8|6847|6849.2|6847.4|6847.1|6845.3|149
1641169500000|2022-01-03 00:25:00|6849|6847.2|6848.4|6846.6|6850.1|6847.7|6848|6846|160
1641169800000|2022-01-03 00:30:00|6848.3|6846.5|6846.5|6844.7|6848.6|6846.8|6846.4|6844.6|158
1641170100000|2022-01-03 00:35:00|6846.6|6844.8|6847.7|6845.9|6848|6846.2|6846.2|6844.4|98
1641170400000|2022-01-03 00:40:00|6847.8|6846|6848.1|6846.3|6848.4|6846.4|6847|6845.2|144
1641170700000|2022-01-03 00:45:00|6848.2|6846.4|6847.5|6845.7|6848.2|6846.4|6847.1|6845.3|145
1641171000000|2022-01-03 00:50:00|6847.6|6845.8|6847.5|6845.7|6848.2|6846.2|6847|6844.8|150
1641171300000|2022-01-03 00:55:00|6847.6|6845.8|6848.5|6846.7|6849.7|6847.6|6846.6|6844.8|247
1641171600000|2022-01-03 01:00:00|6848.6|6846.8|6848.9|6847.1|6849.5|6847.2|6848|6846|204
1641171900000|2022-01-03 01:05:00|6849.3|6847.5|6850.2|6848.4|6850.3|6848.5|6848.4|6846.4|156
1641172200000|2022-01-03 01:10:00|6850.3|6848.5|6852|6849|6852.3|6850.5|6849.6|6847.4|141
1641172500000|2022-01-03 01:15:00|6851.5|6849.7|6856.1|6854.3|6856.3|6854.5|6851.5|6849.5|253
1641172800000|2022-01-03 01:20:00|6856.7|6853.7|6856.9|6853.9|6858.2|6855.8|6856.1|6853.7|209
1641173100000|2022-01-03 01:25:00|6856.4|6854.6|6855.1|6853.3|6857.5|6855.6|6855|6852.9|243
1641173400000|2022-01-03 01:30:00|6855|6853.2|6854.8|6853|6855.9|6853.6|6852.5|6850.4|228
1641173700000|2022-01-03 01:35:00|6854.9|6853.1|6848.9|6847.1|6854.9|6853.1|6848.2|6845.8|283
1641174000000|2022-01-03 01:40:00|6848.8|6847|6843.5|6840.5|6849|6847.1|6841.4|6838.4|367
1641174300000|2022-01-03 01:45:00|6843.4|6840.4|6839.1|6837.3|6843.5|6840.5|6836.6|6834.2|342
1641174600000|2022-01-03 01:50:00|6839|6837.2|6839.6|6836.6|6840.6|6838.1|6838.2|6835.7|326
1641174900000|2022-01-03 01:55:00|6839.7|6836.7|6839.6|6836.6|6840.4|6838.1|6837.7|6835.2|220
1641175200000|2022-01-03 02:00:00|6838.7|6836.9|6837.5|6834.5|6839.4|6837.1|6835.2|6832.8|277
1641175500000|2022-01-03 02:05:00|6837|6835.2|6833.4|6830.4|6837.2|6835.2|6832|6829.5|293
1641175800000|2022-01-03 02:10:00|6833.3|6830.3|6835.2|6832.2|6836|6833.7|6832.7|6830.3|304
1641176100000|2022-01-03 02:15:00|6835.1|6832.1|6835.6|6832.6|6836.6|6834.2|6833.7|6831.3|185
1641176400000|2022-01-03 02:20:00|6835.7|6832.7|6836|6833|6836.6|6834.1|6833.6|6831.4|224
1641176700000|2022-01-03 02:25:00|6835.9|6832.9|6836.7|6833.7|6837|6834.5|6834.7|6832.4|179
1641177000000|2022-01-03 02:30:00|6836.8|6833.8|6835.5|6833.7|6837.4|6835|6835.5|6833|195
1641177300000|2022-01-03 02:35:00|6835.7|6833.9|6833.6|6830.6|6836.7|6834.3|6833|6830.5|206
1641177600000|2022-01-03 02:40:00|6833.5|6830.5|6836.3|6834.5|6836.5|6834.5|6833|6830.5|195
1641177900000|2022-01-03 02:45:00|6836.2|6834.4|6835|6832|6837.3|6835|6834.2|6831.9|211
1641178200000|2022-01-03 02:50:00|6835.1|6832.1|6832.8|6831|6835.1|6832.6|6832.5|6830.2|170
1641178500000|2022-01-03 02:55:00|6832.7|6830.9|6833.9|6830.9|6833.9|6831.4|6832.1|6829.5|133
1641178800000|2022-01-03 03:00:00|6833.7|6832.1|6834.8|6833|6837.1|6834.6|6832.9|6830.5|184
1641179100000|2022-01-03 03:05:00|6835.4|6832.4|6835.4|6832.4|6836.2|6833.8|6834.3|6831.9|169
1641179400000|2022-01-03 03:10:00|6834.7|6832.9|6833.5|6831.7|6835.2|6833.1|6833.5|6830.9|143
1641179700000|2022-01-03 03:15:00|6834.1|6831.1|6829.1|6827.3|6834.1|6831.6|6829|6826.9|192
1641180000000|2022-01-03 03:20:00|6829.2|6827.4|6828.7|6826.9|6830.9|6828.5|6828|6825.6|206
1641180300000|2022-01-03 03:25:00|6829.3|6826.3|6829.6|6826.6|6829.9|6827.5|6828.1|6825.7|208
1641180600000|2022-01-03 03:30:00|6828.9|6827.1|6827.8|6826|6830.1|6827.9|6827.6|6825.4|165
1641180900000|2022-01-03 03:35:00|6827.7|6825.9|6824.9|6821.9|6827.8|6825.9|6824.2|6821.8|211
1641181200000|2022-01-03 03:40:00|6825|6822|6828.6|6826.8|6829.1|6826.8|6824.1|6821.8|290
1641181500000|2022-01-03 03:45:00|6828.5|6826.7|6832.1|6829.1|6832.1|6829.6|6827.7|6825.4|225
1641181800000|2022-01-03 03:50:00|6832|6829|6833.1|6830.1|6834.4|6831.7|6831.5|6829|264
1641182100000|2022-01-03 03:55:00|6833|6830|6832.9|6829.9|6833.2|6830.9|6830.1|6827.6|280
1641182400000|2022-01-03 04:00:00|6833|6830|6832.5|6830.7|6833.3|6831.2|6829.8|6827.4|205
1641182700000|2022-01-03 04:05:00|6832.8|6831|6834.8|6831.8|6835.1|6832.8|6832.6|6830.3|214
1641183000000|2022-01-03 04:10:00|6834.9|6831.9|6833.3|6830.3|6834.9|6832.4|6832.7|6830.3|147
1641183300000|2022-01-03 04:15:00|6833.4|6830.4|6834.6|6832.8|6835.3|6833|6832.9|6830.3|165
1641183600000|2022-01-03 04:20:00|6834.7|6832.9|6833.3|6831.5|6836|6833.5|6833.2|6830.8|145
1641183900000|2022-01-03 04:25:00|6833.2|6831.4|6835|6833.2|6835.7|6833.5|6833.2|6830.8|146
1641184200000|2022-01-03 04:30:00|6835.6|6832.6|6833.8|6832|6835.8|6833.6|6833.6|6831.8|81
1641184500000|2022-01-03 04:35:00|6833.7|6831.9|6833.3|6831.5|6834.8|6832.4|6832.4|6830.3|109
1641184800000|2022-01-03 04:40:00|6833.2|6831.4|6833.7|6830.7|6834|6831.6|6832.8|6830.4|123
1641185100000|2022-01-03 04:45:00|6833|6831.2|6833.2|6831.4|6833.9|6831.7|6832.2|6829.8|156
1641185400000|2022-01-03 04:50:00|6833.3|6831.5|6830|6828.2|6833.7|6831.6|6829.6|6827.1|196
1641185700000|2022-01-03 04:55:00|6829.9|6828.1|6831.9|6830.1|6832.4|6830.6|6829.8|6827.7|148
1641186000000|2022-01-03 05:00:00|6832|6830.2|6832.2|6830.4|6832.5|6830.6|6831.4|6829.4|145
1641186300000|2022-01-03 05:05:00|6832.3|6830.5|6830.5|6828.7|6832.5|6830.5|6830.5|6828.7|129
1641186600000|2022-01-03 05:10:00|6830.6|6828.8|6830|6828.2|6830.8|6829|6829.3|6827|114
1641186900000|2022-01-03 05:15:00|6830.1|6828.3|6830.9|6829.1|6832|6829.6|6829.7|6827.4|140
1641187200000|2022-01-03 05:20:00|6830.8|6829|6830.3|6828.5|6832|6829.9|6830.2|6827.9|105
1641187500000|2022-01-03 05:25:00|6830.4|6828.6|6829.7|6827.9|6830.5|6828.6|6829.1|6826.5|129
1641187800000|2022-01-03 05:30:00|6829.8|6828|6829.6|6827.8|6830.7|6828.5|6829.5|6827.2|152
1641188100000|2022-01-03 05:35:00|6829.9|6826.9|6829.6|6827.8|6830.1|6828.1|6829.1|6826.8|109
1641188400000|2022-01-03 05:40:00|6829.7|6827.9|6831.7|6829.9|6831.8|6830|6829.5|6827.7|147
1641188700000|2022-01-03 05:45:00|6831.8|6830|6830.4|6828.6|6832.3|6830|6830|6827.8|132
1641189000000|2022-01-03 05:50:00|6830.3|6828.5|6829.9|6826.9|6831|6828.6|6828.9|6826.8|126
1641189300000|2022-01-03 05:55:00|6830|6827|6830.9|6829.1|6831.5|6829.3|6829.7|6827|166
1641189600000|2022-01-03 06:00:00|6830.8|6829|6832.6|6830.8|6832.9|6830.9|6830.1|6827.6|142
1641189900000|2022-01-03 06:05:00|6832.7|6830.9|6831.8|6830|6832.8|6830.9|6831.4|6829.3|141
1641190200000|2022-01-03 06:10:00|6832.4|6829.4|6830.7|6828.9|6832.6|6830.4|6830.4|6828.4|126
1641190500000|2022-01-03 06:15:00|6830.8|6829|6831.4|6829.6|6832|6830|6830.7|6828.4|172
1641190800000|2022-01-03 06:20:00|6831.3|6829.5|6830.4|6828.6|6831.9|6829.6|6830.3|6828.2|160
1641191100000|2022-01-03 06:25:00|6830.3|6828.5|6830.8|6829|6831.8|6829.6|6829.5|6827.3|178
1641191400000|2022-01-03 06:30:00|6830.9|6829.1|6833.8|6832|6834.5|6832.1|6830.9|6828.9|155
1641191700000|2022-01-03 06:35:00|6833.9|6832.1|6833.6|6831.8|6834.9|6832.8|6833.3|6831|139
1641192000000|2022-01-03 06:40:00|6833.7|6831.9|6833.8|6832|6834.5|6832.3|6832.7|6830.3|138
1641192300000|2022-01-03 06:45:00|6833.7|6831.9|6836.4|6833.4|6836.5|6834|6833.5|6831.3|136
1641192600000|2022-01-03 06:50:00|6836.5|6833.5|6836.2|6834.4|6837.4|6835|6835.7|6833.3|174
1641192900000|2022-01-03 06:55:00|6836.3|6834.5|6836.2|6834.4|6837.4|6835|6835.8|6833.6|146
1641193200000|2022-01-03 07:00:00|6836.6|6833.6|6834.7|6832.9|6836.6|6834.4|6833|6830.9|209
1641193500000|2022-01-03 07:05:00|6835.4|6832.4|6834.4|6832.6|6835.5|6833.4|6833.3|6830.8|232
1641193800000|2022-01-03 07:10:00|6834.3|6832.5|6835.1|6833.3|6836|6833.6|6834|6831.8|187
1641194100000|2022-01-03 07:15:00|6835.2|6833.4|6834.1|6832.3|6835.2|6833.4|6832.9|6830.8|131
1641194400000|2022-01-03 07:20:00|6834|6832.2|6833.8|6832|6834.4|6832.5|6832.9|6830.7|146
1641194700000|2022-01-03 07:25:00|6833.7|6831.9|6832.2|6830.4|6833.7|6831.9|6832.2|6829.8|151
1641195000000|2022-01-03 07:30:00|6832.3|6830.5|6833.5|6830.5|6833.5|6831.2|6832|6829.9|121
1641195300000|2022-01-03 07:35:00|6833|6831.2|6832.8|6831|6834.5|6832.3|6832.3|6830.4|114
1641195600000|2022-01-03 07:40:00|6832.9|6831.1|6833.3|6831.5|6834.5|6832.1|6832.7|6830.4|150
1641195900000|2022-01-03 07:45:00|6833.5|6831.7|6834|6832.2|6834.3|6832.5|6833.2|6831.4|119
1641196200000|2022-01-03 07:50:00|6834.1|6832.3|6833.5|6831.7|6834.5|6832.4|6833.3|6830.8|166
1641196500000|2022-01-03 07:55:00|6833.6|6831.8|6836.4|6834.6|6838|6835.7|6833.6|6831.3|299
1641196800000|2022-01-03 08:00:00|6836.5|6834.7|6838.5|6835.5|6839.7|6837.4|6835|6832.5|416
1641197100000|2022-01-03 08:05:00|6838.4|6835.4|6837.9|6836.1|6841.3|6838.9|6837.6|6835.2|332
1641197400000|2022-01-03 08:10:00|6838.6|6835.6|6838.7|6835.7|6840.2|6837.9|6836.5|6834.4|383
1641197700000|2022-01-03 08:15:00|6838.6|6835.6|6839.9|6838.1|6842.3|6839.9|6838.2|6835.5|344
1641198000000|2022-01-03 08:20:00|6839.7|6837.9|6839.7|6837.9|6842|6839.5|6839.5|6837.3|235
1641198300000|2022-01-03 08:25:00|6839.8|6838|6844.6|6842.8|6845.2|6842.8|6839.7|6837.4|258
1641198600000|2022-01-03 08:30:00|6844.5|6842.7|6845.9|6842.9|6846|6843.8|6843.4|6841.4|237
1641198900000|2022-01-03 08:35:00|6845.8|6842.8|6843.1|6840.1|6847.4|6845.2|6842.2|6840.1|231
1641199200000|2022-01-03 08:40:00|6843.2|6840.2|6842.9|6839.9|6843.5|6841.2|6841.3|6839.1|257
1641199500000|2022-01-03 08:45:00|6842.8|6839.8|6844.2|6841.2|6844.5|6842|6841.8|6839.6|310
1641199800000|2022-01-03 08:50:00|6844.3|6841.3|6843.9|6840.9|6844.7|6842.2|6841.2|6838.7|254
1641200100000|2022-01-03 08:55:00|6843|6841.2|6841.9|6840.1|6844|6841.6|6841.5|6839|280
1641200400000|2022-01-03 09:00:00|6841.8|6840|6841.7|6838.7|6842.5|6840.2|6840.3|6837.7|325
1641200700000|2022-01-03 09:05:00|6841.6|6838.6|6840|6838.2|6841.9|6839.6|6839.6|6837.2|213
1641201000000|2022-01-03 09:10:00|6840.1|6838.3|6842.6|6840.8|6843.7|6841.4|6839|6836.6|293
1641201300000|2022-01-03 09:15:00|6842.3|6840.5|6841.4|6839.6|6842.5|6840.6|6840.7|6838.9|175
1641201600000|2022-01-03 09:20:00|6841.5|6839.7|6842.2|6839.2|6842.9|6840.5|6840.4|6838|230
1641201900000|2022-01-03 09:25:00|6842.1|6839.1|6837.7|6834.7|6842.7|6840.3|6836.8|6834.5|331
1641202200000|2022-01-03 09:30:00|6838.1|6835.1|6837.3|6834.3|6838.7|6836.5|6835.5|6833.5|345
1641202500000|2022-01-03 09:35:00|6837.1|6834.1|6836.3|6834.5|6839|6836.3|6836|6833.5|288
1641202800000|2022-01-03 09:40:00|6836.2|6834.4|6836.1|6834.3|6837.4|6835.1|6835|6832.6|269
1641203100000|2022-01-03 09:45:00|6836.6|6833.6|6834.7|6832.9|6836.9|6834.4|6833.3|6831|305
1641203400000|2022-01-03 09:50:00|6834.6|6832.8|6834.1|6831.1|6836.5|6833.9|6833.4|6830.9|329
1641203700000|2022-01-03 09:55:00|6834|6831|6832.6|6830.8|6834.2|6832|6830.9|6828.6|311
1641204000000|2022-01-03 10:00:00|6832.2|6830.4|6833.1|6830.1|6834.6|6832.4|6832|6829.7|343
1641204300000|2022-01-03 10:05:00|6833.2|6830.2|6834.1|6832.3|6834.4|6832.4|6832|6829.5|212
1641204600000|2022-01-03 10:10:00|6834.2|6832.4|6834.2|6832.4|6834.8|6832.7|6833.1|6830.6|241
1641204900000|2022-01-03 10:15:00|6834.1|6832.3|6835.4|6833.6|6836|6834|6834.1|6832.3|263
1641205200000|2022-01-03 10:20:00|6835.5|6833.7|6835.1|6833.3|6836.8|6834.6|6834.7|6832.1|274
1641205500000|2022-01-03 10:25:00|6835|6833.2|6834.8|6833|6836.7|6834.4|6834.6|6832.2|276
1641205800000|2022-01-03 10:30:00|6834.9|6833.1|6832.5|6830.7|6835.6|6833.2|6832.3|6830|167
1641206100000|2022-01-03 10:35:00|6833|6830|6831.9|6830.1|6833.2|6830.9|6831.7|6829.2|200
1641206400000|2022-01-03 10:40:00|6832.4|6829.4|6830.7|6827.7|6832.8|6830.2|6830.2|6827.7|260
1641206700000|2022-01-03 10:45:00|6830.8|6827.8|6829.3|6826.3|6831.3|6829.1|6828.2|6826.2|267
1641207000000|2022-01-03 10:50:00|6829.2|6826.2|6828.4|6825.4|6829.8|6827.8|6827.3|6824.9|305
1641207300000|2022-01-03 10:55:00|6828.3|6825.3|6826.9|6823.9|6828.7|6826|6826.1|6823.7|271
1641207600000|2022-01-03 11:00:00|6827.2|6824.2|6828.2|6825.2|6828.7|6826.3|6826.4|6823.8|301
1641207900000|2022-01-03 11:05:00|6828.3|6825.3|6824.9|6821.9|6828.8|6826.4|6823.2|6820.2|337
1641208200000|2022-01-03 11:10:00|6825|6822|6825|6823.2|6826|6823.6|6824|6821.5|337
1641208500000|2022-01-03 11:15:00|6824.9|6823.1|6827.7|6824.7|6827.7|6825.4|6824.5|6822.1|241
1641208800000|2022-01-03 11:20:00|6827.8|6824.8|6829.4|6827.6|6830.2|6827.9|6827.3|6824.7|260
1641209100000|2022-01-03 11:25:00|6829.3|6827.5|6829.3|6827.5|6830|6827.6|6828|6825.8|248
1641209400000|2022-01-03 11:30:00|6829.2|6827.4|6830.9|6829.1|6831.2|6829.4|6828.7|6826.5|238
1641209700000|2022-01-03 11:35:00|6831|6829.2|6830.5|6828.7|6831.2|6829.2|6828.7|6826.9|241
1641210000000|2022-01-03 11:40:00|6830.6|6828.8|6831.4|6829.6|6832.5|6830|6830.2|6828.3|240
1641210300000|2022-01-03 11:45:00|6831.5|6829.7|6831.9|6830.1|6832.7|6830.4|6830.5|6828.3|236
1641210600000|2022-01-03 11:50:00|6831.8|6830|6831.9|6830.1|6832.2|6830.4|6830.9|6828.6|192
1641210900000|2022-01-03 11:55:00|6832|6830.2|6834.1|6832.3|6834.7|6832.4|6831.5|6829.5|173
1641211200000|2022-01-03 12:00:00|6834|6832.2|6830.5|6828.7|6834.3|6832.4|6830.2|6827.6|240
1641211500000|2022-01-03 12:05:00|6830.1|6828.3|6826.9|6823.9|6830.8|6828.5|6825.7|6823.1|204
1641211800000|2022-01-03 12:10:00|6826.2|6824.4|6826.4|6824.6|6827.3|6825.4|6825.2|6822.8|210
1641212100000|2022-01-03 12:15:00|6826.3|6824.5|6825.6|6823.8|6827.3|6824.8|6825.4|6823.2|242
1641212400000|2022-01-03 12:20:00|6825.5|6823.7|6825.4|6823.6|6826.7|6824.7|6824.7|6822.2|273
1641212700000|2022-01-03 12:25:00|6825.2|6823.4|6825.8|6824|6826.8|6824.5|6825.1|6822.7|285
1641213000000|2022-01-03 12:30:00|6825.7|6823.9|6826.2|6823.2|6826.6|6824.1|6824.9|6822.6|261
1641213300000|2022-01-03 12:35:00|6825.7|6823.9|6824.7|6821.7|6826.8|6824.7|6824|6821.6|242
1641213600000|2022-01-03 12:40:00|6824.6|6821.6|6824.1|6822.3|6825.4|6822.8|6823.4|6821.2|229
1641213900000|2022-01-03 12:45:00|6823.9|6822.1|6825|6823.2|6825.5|6823.2|6823.4|6821.5|203
1641214200000|2022-01-03 12:50:00|6824.9|6823.1|6826.2|6823.2|6828.3|6825.8|6824.9|6822.7|205
1641214500000|2022-01-03 12:55:00|6826.3|6823.3|6827.4|6824.4|6827.8|6825.4|6824.7|6822.3|269
1641214800000|2022-01-03 13:00:00|6827.3|6824.3|6825|6822|6827.4|6824.9|6823.8|6821.6|264
1641215100000|2022-01-03 13:05:00|6824.4|6822.6|6822.2|6820.4|6826.8|6824.6|6821.3|6819.2|342
1641215400000|2022-01-03 13:10:00|6822.1|6820.3|6820.2|6817.2|6823.3|6821.1|6818.4|6816|373
1641215700000|2022-01-03 13:15:00|6819.7|6817.9|6819.6|6817.8|6820.3|6818.1|6817.2|6814.8|281
1641216000000|2022-01-03 13:20:00|6819.4|6817.6|6816.9|6815.1|6819.9|6817.7|6816.4|6814.2|329
1641216300000|2022-01-03 13:25:00|6817|6815.2|6817.9|6814.9|6819.4|6816.9|6813.9|6811.4|448
1641216600000|2022-01-03 13:30:00|6818|6815|6812.6|6810.8|6818.7|6816.3|6810|6807|458
1641216900000|2022-01-03 13:35:00|6812.8|6811|6811.5|6808.5|6813.6|6811|6808.6|6805.6|541
1641217200000|2022-01-03 13:40:00|6811.6|6808.6|6813.5|6810.5|6813.6|6811.8|6809.5|6807.2|504
1641217500000|2022-01-03 13:45:00|6813.6|6810.6|6808.9|6807.1|6813.6|6811.2|6807|6804.6|460
1641217800000|2022-01-03 13:50:00|6808.8|6807|6807|6804|6809.1|6807|6804.5|6802.1|455
1641218100000|2022-01-03 13:55:00|6807.1|6804.1|6805.7|6802.7|6807.8|6805.3|6804.2|6801.8|528
1641218400000|2022-01-03 14:00:00|6805.5|6802.5|6802.6|6800.8|6805.5|6803|6802|6799.7|509
1641218700000|2022-01-03 14:05:00|6802.7|6800.9|6803.1|6800.1|6804.4|6801.8|6801|6798.8|479
1641219000000|2022-01-03 14:10:00|6803|6800|6798.1|6795.1|6803.6|6801|6796.7|6794.5|499
1641219300000|2022-01-03 14:15:00|6798|6795|6794.5|6792.7|6798.3|6795.9|6794.4|6792|442
1641219600000|2022-01-03 14:20:00|6795.1|6792.1|6792.3|6790.5|6795.1|6792.6|6790.7|6788.5|514
1641219900000|2022-01-03 14:25:00|6792|6790.2|6790.6|6788.8|6794.3|6792|6790.5|6788.2|492
1641220200000|2022-01-03 14:30:00|6791.4|6788.4|6788.5|6785.5|6792.7|6790|6786.2|6783.8|546
1641220500000|2022-01-03 14:35:00|6787.9|6786.1|6794.1|6792.3|6796.2|6794|6786.1|6784.1|475
1641220800000|2022-01-03 14:40:00|6794.4|6792.6|6791.2|6788.2|6795.3|6793|6789.2|6786.7|400
1641221100000|2022-01-03 14:45:00|6791.4|6788.4|6786.5|6783.5|6792.8|6790.4|6785|6782.9|622
1641221400000|2022-01-03 14:50:00|6785.9|6784.1|6784.9|6783.1|6788.4|6785.9|6783.6|6781.3|541
1641221700000|2022-01-03 14:55:00|6785.1|6783.3|6785.2|6782.2|6786.3|6784|6779.8|6777.3|564
1641222000000|2022-01-03 15:00:00|6785.7|6782.7|6785.6|6783.8|6790.4|6787.8|6784.9|6782.4|556
1641222300000|2022-01-03 15:05:00|6786.2|6783.2|6783.9|6782.1|6786.3|6783.5|6780.4|6778|537
1641222600000|2022-01-03 15:10:00|6783.7|6781.9|6783.1|6780.1|6784.8|6782.4|6781.7|6779.4|506
1641222900000|2022-01-03 15:15:00|6783.2|6780.2|6784.1|6781.1|6785|6782.9|6781.4|6779.1|487
1641223200000|2022-01-03 15:20:00|6784.2|6781.2|6783|6781.2|6785.9|6783.5|6781.2|6779|469
1641223500000|2022-01-03 15:25:00|6782.8|6781|6778.8|6777|6783.1|6781|6777.7|6775|498
1641223800000|2022-01-03 15:30:00|6779.4|6776.4|6778.1|6776.3|6780.2|6778.1|6776.5|6774|513
1641224100000|2022-01-03 15:35:00|6778.2|6776.4|6778.6|6775.6|6779.1|6777.1|6775.6|6773.5|432
1641224400000|2022-01-03 15:40:00|6778.7|6775.7|6779.3|6777.5|6780.2|6777.6|6776.7|6774.3|435
1641224700000|2022-01-03 15:45:00|6779.2|6777.4|6777.2|6775.4|6780.6|6778.5|6777.1|6775.3|382
1641225000000|2022-01-03 15:50:00|6777.3|6775.5|6778.7|6776.9|6780|6778.1|6776.3|6774.5|438
1641225300000|2022-01-03 15:55:00|6778.9|6777.1|6777.3|6775.5|6779.5|6777.6|6776.7|6774.9|366
1641225600000|2022-01-03 16:00:00|6777.2|6775.4|6779.8|6778|6780.2|6778.1|6777.1|6775.3|363
1641225900000|2022-01-03 16:05:00|6779.5|6777.7|6776.3|6774.5|6781|6778.6|6776.2|6773.9|384
1641226200000|2022-01-03 16:10:00|6776.8|6773.8|6779|6777.2|6779.8|6777.5|6775.6|6773.6|393
1641226500000|2022-01-03 16:15:00|6779.2|6777.4|6780.7|6778.9|6782.8|6780.6|6778.9|6776.5|319
1641226800000|2022-01-03 16:20:00|6780.2|6778.4|6781.2|6779.4|6783.3|6780.9|6779.8|6777.2|411
1641227100000|2022-01-03 16:25:00|6781.1|6779.3|6781.7|6779.9|6781.7|6779.9|6779.7|6777.5|279
1641227400000|2022-01-03 16:30:00|6781.6|6779.8|6781.8|6780|6782.2|6780.2|6780.2|6778.1|354
1641227700000|2022-01-03 16:35:00|6781.7|6779.9|6784.4|6781.4|6784.7|6782.4|6780.7|6778.5|387
1641228000000|2022-01-03 16:40:00|6783.9|6782.1|6782.7|6780.9|6786.3|6783.6|6782.3|6780.1|472
1641228300000|2022-01-03 16:45:00|6783.2|6780.2|6787.2|6785.4|6788.9|6786.6|6782.6|6780.1|447
1641228600000|2022-01-03 16:50:00|6787.4|6785.6|6787.8|6786|6788.8|6786.6|6786.6|6784.3|428
1641228900000|2022-01-03 16:55:00|6787.7|6785.9|6786.3|6784.5|6789.6|6787.3|6785.3|6783.5|352
1641229200000|2022-01-03 17:00:00|6786.2|6784.4|6788.4|6785.4|6788.5|6785.9|6785.6|6783.5|277
1641229500000|2022-01-03 17:05:00|6788.5|6785.5|6787.2|6785.4|6789.5|6787.4|6786.8|6784.4|315
1641229800000|2022-01-03 17:10:00|6787.1|6785.3|6786.6|6784.8|6787.7|6785.9|6785.5|6783.3|274
1641230100000|2022-01-03 17:15:00|6786.7|6784.9|6787.4|6784.4|6787.8|6785.6|6785.1|6783|290
1641230400000|2022-01-03 17:20:00|6787.5|6784.5|6786.2|6784.4|6788|6785.9|6786.1|6784.2|227
1641230700000|2022-01-03 17:25:00|6786.9|6783.9|6785.6|6783.8|6786.9|6784.5|6784|6782.2|237
1641231000000|2022-01-03 17:30:00|6785.7|6783.9|6785.7|6783.9|6786.2|6784.4|6783.6|6781.8|197
1641231300000|2022-01-03 17:35:00|6785.8|6784|6785.8|6784|6787.7|6785.5|6785.3|6783.2|210
1641231600000|2022-01-03 17:40:00|6786.2|6784.4|6788.3|6786.5|6788.7|6786.5|6785.1|6783.3|223
1641231900000|2022-01-03 17:45:00|6788.5|6786.7|6789.9|6786.9|6790.1|6787.6|6787.9|6785.7|243
1641232200000|2022-01-03 17:50:00|6790|6787|6791.9|6790.1|6793|6790.7|6789.9|6786.9|198
1641232500000|2022-01-03 17:55:00|6792.4|6790.6|6802|6789|6802.2|6790.7|6791|6787.4|173
1641232800000|2022-01-03 18:00:00|6802.3|6789.3|6794.9|6791.9|6805|6792.6|6790|6780.1|448
1641233100000|2022-01-03 18:05:00|6794.8|6791.8|6794.5|6791.5|6794.8|6792.5|6792.7|6790.2|279
1641233400000|2022-01-03 18:10:00|6794.4|6791.4|6795.4|6792.4|6796.2|6793.6|6793.2|6790.9|257
1641233700000|2022-01-03 18:15:00|6795.3|6792.3|6793.6|6790.6|6795.6|6793|6792.6|6790.3|224
1641234000000|2022-01-03 18:20:00|6793.5|6790.5|6794|6791|6795.1|6792.6|6791.8|6789.4|264
1641234300000|2022-01-03 18:25:00|6794.1|6791.1|6793.6|6790.6|6794.9|6792.5|6792.4|6790|226
1641234600000|2022-01-03 18:30:00|6793.7|6790.7|6793.5|6790.5|6794.3|6791.9|6792.5|6790|226
1641234900000|2022-01-03 18:35:00|6793.4|6790.4|6794.4|6791.4|6794.8|6792.4|6792.6|6790.3|208
1641235200000|2022-01-03 18:40:00|6794.5|6791.5|6795.2|6793.4|6795.5|6793.4|6793.5|6790.9|222
1641235500000|2022-01-03 18:45:00|6795.3|6793.5|6796.6|6794.8|6798.2|6795.9|6795.3|6793|329
1641235800000|2022-01-03 18:50:00|6796.7|6794.9|6796.7|6794.9|6797.2|6795|6795.8|6793.3|174
1641236100000|2022-01-03 18:55:00|6796.6|6794.8|6796|6793|6797.1|6794.8|6794.5|6792.2|214
1641236400000|2022-01-03 19:00:00|6795.9|6792.9|6791.2|6788.2|6796|6793.6|6790.5|6788.2|286
1641236700000|2022-01-03 19:05:00|6791.1|6788.1|6793.6|6790.6|6793.8|6791.5|6790.5|6788.1|237
1641237000000|2022-01-03 19:10:00|6793.7|6790.7|6792.2|6789.2|6793.7|6791.3|6791.5|6789|183
1641237300000|2022-01-03 19:15:00|6792.3|6789.3|6791.5|6788.5|6792.3|6790|6790.5|6788.1|255
1641237600000|2022-01-03 19:20:00|6791.1|6789.3|6790.6|6788.8|6791.9|6789.6|6789.9|6787.6|255
1641237900000|2022-01-03 19:25:00|6790.7|6788.9|6791.2|6789.4|6792|6789.6|6790.5|6788.5|212
1641238200000|2022-01-03 19:30:00|6791.3|6789.5|6790.9|6789.1|6792.2|6790.4|6789.8|6787.4|232
1641238500000|2022-01-03 19:35:00|6790.8|6789|6791.6|6789.8|6792.5|6790.2|6789.8|6787.4|195
1641238800000|2022-01-03 19:40:00|6791.5|6789.7|6791.7|6789.9|6792.2|6790.1|6790.5|6788.7|232
1641239100000|2022-01-03 19:45:00|6791.8|6790|6792.1|6790.3|6793.8|6791.9|6791.5|6789.7|214
1641239400000|2022-01-03 19:50:00|6792.2|6790.4|6793.7|6791.9|6795.1|6792.9|6792.1|6790.3|273
1641239700000|2022-01-03 19:55:00|6793.8|6792|6788.9|6787.1|6794.1|6792|6788.9|6787|398
1641240000000|2022-01-03 20:00:00|6789.1|6787.3|6787.5|6784.5|6791.3|6788.9|6785.5|6783.2|336
1641240300000|2022-01-03 20:05:00|6787.4|6784.4|6788.5|6785.5|6788.6|6786.4|6785.7|6783.5|250
1641240600000|2022-01-03 20:10:00|6787.9|6786.1|6787|6784|6788.5|6786.2|6785.6|6783.7|182
1641240900000|2022-01-03 20:15:00|6787.1|6784.1|6788|6786.2|6789.1|6786.8|6786.4|6784|177
1641241200000|2022-01-03 20:20:00|6788.1|6786.3|6786.2|6784.4|6788.5|6786.3|6785.8|6783.6|179
1641241500000|2022-01-03 20:25:00|6786.3|6784.5|6785.6|6782.6|6787|6784.9|6784.2|6781.9|248
1641241800000|2022-01-03 20:30:00|6785.2|6783.4|6787.5|6784.5|6788|6785.6|6785.2|6782.9|251
1641242100000|2022-01-03 20:35:00|6787.4|6784.4|6787.2|6785.4|6788.9|6786.6|6786.2|6783.8|282
1641242400000|2022-01-03 20:40:00|6787.1|6785.3|6784.6|6782.8|6787.4|6785.3|6783.8|6781.4|312
1641242700000|2022-01-03 20:45:00|6785|6782|6786.6|6783.6|6786.8|6784.5|6784|6781.8|278
1641243000000|2022-01-03 20:50:00|6786.5|6783.5|6785.2|6783.4|6786.8|6784.5|6784.7|6782.5|326
1641243300000|2022-01-03 20:55:00|6784.9|6783.1|6785.2|6783.4|6786|6784|6783.7|6781.4|311
1641243600000|2022-01-03 21:00:00|6784.7|6782.9|6785.3|6783.5|6785.4|6783.5|6782.6|6780.8|203
1641243900000|2022-01-03 21:05:00|6785.2|6783.4|6785.4|6783.6|6787|6785.2|6785.2|6782.9|171
1641244200000|2022-01-03 21:10:00|6785.3|6783.5|6784.5|6781.5|6786.1|6783.6|6783.6|6781.2|167
1641244500000|2022-01-03 21:15:00|6784.4|6781.4|6785.4|6782.4|6785.5|6783.1|6784|6781.4|106
1641244800000|2022-01-03 21:20:00|6785.3|6782.3|6783|6781.2|6785.3|6782.3|6782.9|6780.6|73
1641245100000|2022-01-03 21:25:00|6783.1|6781.3|6785.8|6784|6786.5|6784.1|6782.9|6780.4|164
1641245400000|2022-01-03 21:30:00|6785.9|6784.1|6788.3|6785.3|6788.3|6786.3|6785.8|6783.5|107
1641245700000|2022-01-03 21:35:00|6788.2|6785.2|6789.5|6786.5|6790|6787.6|6786.7|6784.9|79
1641246000000|2022-01-03 21:40:00|6789.4|6786.4|6788|6785|6789.4|6786.9|6787.1|6784.7|84
1641246300000|2022-01-03 21:45:00|6788.1|6785.1|6787.1|6784.1|6789.1|6786.4|6786.7|6783.7|148
1641246600000|2022-01-03 21:50:00|6787.2|6784.2|6787.6|6784.6|6787.8|6784.8|6786.5|6783.5|129
1641246900000|2022-01-03 21:55:00|6787.5|6784.5|6790.2|6777.2|6796.9|6784.9|6786.4|6774|480
1641247200000|2022-01-03 22:00:00|6787.3|6774.3|6790.9|6777.9|6793.3|6780.3|6783.5|6770.5|60
1641247500000|2022-01-03 22:05:00|6793|6780|6792.3|6779.3|6794.5|6781.5|6790.6|6777.6|112
1641247800000|2022-01-03 22:10:00|6792.4|6779.4|6792.9|6779.9|6795.2|6782.2|6790.9|6777.9|230
1641248100000|2022-01-03 22:15:00|6792.7|6779.7|6793.1|6780.1|6794.8|6781.8|6790.9|6777.9|213
1641248400000|2022-01-03 22:20:00|6792.2|6779.2|6792.8|6779.8|6795.6|6782.6|6791.9|6778.9|324
1641248700000|2022-01-03 22:25:00|6792.7|6779.7|6787.1|6776|6795.5|6782.5|6785.6|6773.7|253
1641249000000|2022-01-03 22:30:00|6787.6|6776.1|6786.7|6775.8|6789.5|6776.5|6786.3|6774.4|349
1641249300000|2022-01-03 22:35:00|6787.1|6775.5|6787.7|6776.6|6789.4|6777.2|6786|6775.1|420
1641249600000|2022-01-03 22:40:00|6788|6776|6786.8|6776.7|6788.4|6777.6|6785.7|6775.6|414
1641249900000|2022-01-03 22:45:00|6786.7|6777.9|6786.8|6777.1|6788.2|6778.4|6785.7|6776.1|475
1641250200000|2022-01-03 22:50:00|6786.9|6777.5|6786.1|6777.9|6789|6778.3|6785.9|6775.9|587
1641250500000|2022-01-03 22:55:00|6786|6777.6|6789.3|6777.4|6790.3|6778.6|6784.9|6775.2|609
1641250800000|2022-01-03 23:00:00|6789.6|6777.5|6786|6783|6789.7|6783.1|6785|6775.1|350
1641251100000|2022-01-03 23:05:00|6786.1|6783.1|6788.6|6785.5|6790.1|6786.3|6785.5|6782|229
1641251400000|2022-01-03 23:10:00|6788.5|6785.6|6790.9|6787.9|6791.2|6788.2|6787.2|6783.6|207
1641251700000|2022-01-03 23:15:00|6791|6788|6790.3|6787.3|6791.1|6788.1|6790.1|6787.1|91
1641252000000|2022-01-03 23:20:00|6790.4|6787.4|6791|6788|6792|6789|6789.2|6786.2|139
1641252300000|2022-01-03 23:25:00|6791.1|6788.1|6792.5|6789.5|6792.8|6789.8|6790.9|6788.1|154
1641252600000|2022-01-03 23:30:00|6792.4|6789.4|6791.4|6788.4|6792.5|6789.5|6791.2|6788.2|109
1641252900000|2022-01-03 23:35:00|6791.3|6788.3|6789.1|6786.1|6791.3|6788.3|6788.5|6785.5|148
1641253200000|2022-01-03 23:40:00|6789|6786|6790.1|6787.1|6790.2|6787.2|6789|6786|81
1641253500000|2022-01-03 23:45:00|6790.3|6787.3|6789.8|6786.8|6790.4|6787.4|6789.5|6786.5|108
1641253800000|2022-01-03 23:50:00|6789.9|6786.9|6790.1|6787.1|6790.3|6787.3|6789.7|6786.7|96
1641254100000|2022-01-03 23:55:00|6790.2|6787.2|6790.2|6787.2|6790.2|6787.2|6789.7|6786.7|85
1641254400000|2022-01-04 00:00:00|6790.1|6787.1|6790.8|6789|6791.6|6789.3|6789.2|6786.9|236
1641254700000|2022-01-04 00:05:00|6791.1|6788.1|6788.2|6786.4|6791.5|6789.2|6787.3|6785|291
1641255000000|2022-01-04 00:10:00|6788.5|6786.7|6791.6|6789.8|6792.4|6790.3|6788.2|6785.8|211
1641255300000|2022-01-04 00:15:00|6791.7|6789.9|6792.9|6791.1|6793.7|6791.4|6791.2|6789.2|196
1641255600000|2022-01-04 00:20:00|6792.8|6791|6791.6|6789.8|6793.6|6791.6|6791.3|6789.1|144
1641255900000|2022-01-04 00:25:00|6791.5|6789.7|6792.1|6789.1|6793|6790.7|6791.4|6789|124
1641256200000|2022-01-04 00:30:00|6792.2|6789.2|6790.1|6787.1|6792.2|6789.7|6789.8|6787.1|172
1641256500000|2022-01-04 00:35:00|6790|6787|6790.5|6787.5|6791.1|6788.3|6789|6786.5|184
1641256800000|2022-01-04 00:40:00|6789.8|6788|6790.1|6787.1|6790.7|6788.4|6789.2|6786.8|174
1641257100000|2022-01-04 00:45:00|6790|6787|6790.5|6788.7|6791.2|6788.8|6788.5|6786.1|181
1641257400000|2022-01-04 00:50:00|6790.4|6788.6|6794.5|6791.5|6794.8|6792.4|6790|6787.6|167
1641257700000|2022-01-04 00:55:00|6794.3|6791.3|6796.6|6794.8|6797.4|6795.6|6793.7|6791.3|191
1641258000000|2022-01-04 01:00:00|6797.1|6794.1|6799.4|6797.6|6800.4|6798|6796.5|6794.1|222
1641258300000|2022-01-04 01:05:00|6799.3|6797.5|6800.6|6798.8|6801|6799.1|6798.3|6796.3|234
1641258600000|2022-01-04 01:10:00|6800.7|6798.9|6802.4|6799.4|6805.4|6803.1|6799.5|6797.4|365
1641258900000|2022-01-04 01:15:00|6802.3|6799.3|6799.6|6796.6|6802.7|6800.2|6798.1|6795.8|363
1641259200000|2022-01-04 01:20:00|6799.5|6796.5|6798.1|6796.3|6799.5|6797|6797|6794.6|239
1641259500000|2022-01-04 01:25:00|6798.2|6795.2|6798.3|6795.3|6798.4|6796|6796.2|6793.9|294
1641259800000|2022-01-04 01:30:00|6798.4|6795.4|6793.4|6791.6|6798.6|6796|6793.3|6791.1|305
1641260100000|2022-01-04 01:35:00|6793|6791.2|6790.3|6788.5|6793.3|6791.5|6790.2|6787.9|248
1641260400000|2022-01-04 01:40:00|6790.4|6788.6|6792.9|6789.9|6793.5|6790.5|6788.5|6786.2|238
1641260700000|2022-01-04 01:45:00|6793|6790|6790.8|6789|6794|6791.1|6790.6|6788.8|245
1641261000000|2022-01-04 01:50:00|6790.7|6788.9|6789.2|6787.4|6791.5|6789.1|6789.1|6786.9|208
1641261300000|2022-01-04 01:55:00|6789.7|6786.7|6790.4|6788.6|6790.9|6788.6|6788.8|6786.4|208
1641261600000|2022-01-04 02:00:00|6790.3|6788.5|6790.4|6787.4|6791.3|6788.9|6789.1|6786.7|257
1641261900000|2022-01-04 02:05:00|6789.9|6788.1|6787.1|6785.3|6790.8|6788.5|6787|6784.8|228
1641262200000|2022-01-04 02:10:00|6787.6|6784.6|6789.1|6787.3|6789.7|6787.5|6786.9|6784.4|149
1641262500000|2022-01-04 02:15:00|6789.7|6786.7|6788.9|6787.1|6789.7|6787.5|6788|6785.9|180
1641262800000|2022-01-04 02:20:00|6788.8|6787|6795.2|6793.4|6797|6794.6|6787.6|6785.8|251
1641263100000|2022-01-04 02:25:00|6795.1|6793.3|6795.9|6794.1|6796.1|6794.3|6794.5|6792.2|200
1641263400000|2022-01-04 02:30:00|6796.4|6793.4|6798.2|6796.4|6798.3|6796.5|6795.2|6792.9|203
1641263700000|2022-01-04 02:35:00|6798.1|6796.3|6797.3|6795.5|6798.2|6796.4|6796.7|6794.3|178
1641264000000|2022-01-04 02:40:00|6797.4|6795.6|6795.5|6793.7|6797.4|6795.6|6794.5|6792.2|218
1641264300000|2022-01-04 02:45:00|6795.6|6793.8|6795.8|6794|6795.9|6794.1|6794.2|6792.4|168
1641264600000|2022-01-04 02:50:00|6795.9|6794.1|6795.8|6794|6796.6|6794.8|6795.5|6793.4|158
1641264900000|2022-01-04 02:55:00|6795.6|6793.8|6792.3|6790.5|6795.8|6794|6791.1|6789|321
1641265200000|2022-01-04 03:00:00|6792.7|6789.7|6792.1|6790.3|6793.6|6791.6|6791.9|6789.5|216
1641265500000|2022-01-04 03:05:00|6792.2|6790.4|6791.8|6790|6793.1|6790.7|6790.3|6788|243
1641265800000|2022-01-04 03:10:00|6791.9|6790.1|6791.3|6789.5|6792.5|6790.5|6790.7|6788.4|211
1641266100000|2022-01-04 03:15:00|6791.4|6789.6|6791.9|6790.1|6794|6792|6791.3|6789.2|210
1641266400000|2022-01-04 03:20:00|6792|6790.2|6789.6|6786.6|6793.1|6791.1|6789.3|6786.5|226
1641266700000|2022-01-04 03:25:00|6789.5|6786.5|6791.2|6788.2|6791.2|6788.9|6788.2|6785.7|220
1641267000000|2022-01-04 03:30:00|6790.6|6788.8|6790.3|6788.5|6791.9|6790.1|6790|6788.2|168
1641267300000|2022-01-04 03:35:00|6790.8|6789|6790.2|6788.4|6791.5|6789.1|6789.7|6787.6|108
1641267600000|2022-01-04 03:40:00|6790.3|6788.5|6790.5|6788.7|6791|6789.2|6790|6787.6|117
1641267900000|2022-01-04 03:45:00|6790.4|6788.6|6789.8|6786.8|6791.6|6789.8|6789.2|6786.8|172
1641268200000|2022-01-04 03:50:00|6789.9|6786.9|6788.5|6786.7|6790|6787.3|6788|6786.2|116
1641268500000|2022-01-04 03:55:00|6788.3|6786.5|6788|6785|6788.5|6786.7|6786.4|6784.1|130
1641268800000|2022-01-04 04:00:00|6787.5|6785.7|6789.8|6788|6790.4|6788|6787.5|6785.4|186
1641269100000|2022-01-04 04:05:00|6789.7|6787.9|6791.4|6789.6|6791.6|6789.7|6789.4|6787.1|164
1641269400000|2022-01-04 04:10:00|6791.3|6789.5|6794.9|6793.1|6795|6793.2|6791.2|6789.4|147
1641269700000|2022-01-04 04:15:00|6794.8|6793|6794|6792.2|6795.4|6793.6|6793.5|6791.3|138
1641270000000|2022-01-04 04:20:00|6794.1|6792.3|6795.2|6792.2|6795.6|6793.5|6793.8|6792|160
1641270300000|2022-01-04 04:25:00|6795.3|6792.3|6796.1|6794.3|6796.6|6794.6|6794.5|6792|187
1641270600000|2022-01-04 04:30:00|6796|6794.2|6795.4|6793.6|6796.2|6794.3|6794.9|6792.5|162
1641270900000|2022-01-04 04:35:00|6795.5|6793.7|6798|6796.2|6798.1|6796.3|6794.9|6792.7|189
1641271200000|2022-01-04 04:40:00|6797.9|6796.1|6797.4|6794.4|6798.7|6796.6|6796.6|6794.3|184
1641271500000|2022-01-04 04:45:00|6796.8|6795|6796.6|6794.8|6797.6|6795.3|6795.9|6793.9|173
1641271800000|2022-01-04 04:50:00|6796.7|6794.9|6793.2|6791.4|6796.7|6794.9|6793.1|6791.3|191
1641272100000|2022-01-04 04:55:00|6792.9|6791.1|6792.8|6791|6793.9|6791.6|6792.5|6790.3|232
1641272400000|2022-01-04 05:00:00|6792.7|6790.9|6791.8|6790|6793.5|6791.7|6791.7|6789.9|153
1641272700000|2022-01-04 05:05:00|6791.9|6790.1|6793.2|6791.4|6793.3|6791.5|6791.8|6789.5|145
1641273000000|2022-01-04 05:10:00|6793.3|6791.5|6799.7|6796.7|6799.7|6797.4|6793.3|6790.9|218
1641273300000|2022-01-04 05:15:00|6799.6|6796.6|6799.7|6797.9|6800|6798.2|6798|6796.2|146
1641273600000|2022-01-04 05:20:00|6799.8|6798|6799.8|6798|6800.4|6798|6797.9|6796|120
1641273900000|2022-01-04 05:25:00|6800.3|6797.3|6799|6797.2|6800.3|6797.7|6798.1|6795.8|168
1641274200000|2022-01-04 05:30:00|6798.9|6797.1|6798.9|6797.1|6799.4|6797.6|6798.3|6796.5|135
1641274500000|2022-01-04 05:35:00|6798.8|6797|6798.7|6796.9|6800.5|6798.2|6798.6|6796.4|123
1641274800000|2022-01-04 05:40:00|6799.4|6796.4|6796.9|6795.1|6799.4|6796.9|6796.7|6794.5|120
1641275100000|2022-01-04 05:45:00|6797|6795.2|6797.8|6796|6798.7|6796.7|6796.7|6794.9|136
1641275400000|2022-01-04 05:50:00|6797.7|6795.9|6798|6795|6798.1|6796.1|6795.8|6793.6|149
1641275700000|2022-01-04 05:55:00|6797.9|6794.9|6798.1|6795.1|6798.3|6796|6796.4|6794.1|159
1641276000000|2022-01-04 06:00:00|6797.6|6795.8|6797.5|6795.7|6799.9|6797.6|6797.5|6795.1|191
1641276300000|2022-01-04 06:05:00|6797.6|6795.8|6795.1|6792.1|6798.1|6796.1|6794.7|6792|182
1641276600000|2022-01-04 06:10:00|6795.2|6792.2|6793.8|6792|6795.4|6793|6793.6|6791.5|138
1641276900000|2022-01-04 06:15:00|6793.7|6791.9|6791.9|6790.1|6794|6792|6791.8|6788.9|212
1641277200000|2022-01-04 06:20:00|6792|6790.2|6791.8|6790|6793|6790.3|6790.8|6789|204
1641277500000|2022-01-04 06:25:00|6791.9|6790.1|6789.6|6787.8|6792|6790.2|6789.5|6787|139
1641277800000|2022-01-04 06:30:00|6789.5|6787.7|6790.4|6788.6|6791.1|6789.1|6789.5|6787.1|213
1641278100000|2022-01-04 06:35:00|6790.5|6788.7|6794.5|6792.7|6794.7|6792.9|6790.4|6788.1|243
1641278400000|2022-01-04 06:40:00|6794.4|6792.6|6793.4|6791.6|6795.3|6793.2|6793.4|6791|188
1641278700000|2022-01-04 06:45:00|6793.5|6791.7|6794.5|6792.7|6794.8|6792.7|6792.8|6790.4|228
1641279000000|2022-01-04 06:50:00|6794.6|6792.8|6791.9|6790.1|6794.6|6792.8|6791.8|6789.5|202
1641279300000|2022-01-04 06:55:00|6792.5|6789.5|6791.1|6788.1|6792.7|6790.5|6789.6|6787.5|208
1641279600000|2022-01-04 07:00:00|6791.3|6788.3|6792.2|6789.2|6794.2|6791.6|6789|6786.9|304
1641279900000|2022-01-04 07:05:00|6792.1|6789.1|6790.8|6789|6793.5|6791.4|6789.6|6787.1|232
1641280200000|2022-01-04 07:10:00|6790.7|6788.9|6790|6787|6791.1|6789|6788.4|6786.1|216
1641280500000|2022-01-04 07:15:00|6790.1|6787.1|6789|6787.2|6791.2|6789.4|6788.4|6786.4|261
1641280800000|2022-01-04 07:20:00|6789.1|6787.3|6789.8|6788|6792.1|6790|6788.5|6786.7|223
1641281100000|2022-01-04 07:25:00|6789.9|6788.1|6790.8|6789|6792.5|6790.1|6789.8|6787.4|215
1641281400000|2022-01-04 07:30:00|6790.7|6788.9|6792.1|6790.3|6794|6791.7|6790.5|6788.7|219
1641281700000|2022-01-04 07:35:00|6792.2|6790.4|6791.5|6788.5|6792.5|6790.5|6791|6788.5|253
1641282000000|2022-01-04 07:40:00|6791.4|6788.4|6793.5|6790.5|6793.5|6791|6790.5|6787.9|182
1641282300000|2022-01-04 07:45:00|6793.4|6790.4|6792.4|6790.6|6793.7|6790.9|6790.5|6788.3|190
1641282600000|2022-01-04 07:50:00|6793|6790|6793.9|6790.9|6796.1|6793.6|6792.1|6789.6|257
1641282900000|2022-01-04 07:55:00|6793|6791.2|6793.5|6790.5|6793.6|6791.4|6791.6|6789.2|284
1641283200000|2022-01-04 08:00:00|6793.4|6790.4|6792.5|6790.7|6794.7|6792.3|6792.1|6789.7|348
1641283500000|2022-01-04 08:05:00|6792.6|6790.8|6790.6|6788.8|6793.5|6791.3|6790.5|6788.5|308
1641283800000|2022-01-04 08:10:00|6790.8|6789|6795.2|6792.2|6795.3|6793|6790.6|6788.8|371
1641284100000|2022-01-04 08:15:00|6795.3|6792.3|6795.5|6793.7|6796|6793.7|6793.5|6791.3|378
1641284400000|2022-01-04 08:20:00|6795.4|6793.6|6795.7|6793.9|6796.4|6794.1|6792.7|6790.6|363
1641284700000|2022-01-04 08:25:00|6796.3|6793.3|6795.7|6793.9|6797.5|6795.2|6794.6|6792.1|350
1641285000000|2022-01-04 08:30:00|6795.8|6794|6793.3|6791.5|6795.8|6794|6792|6789.7|299
1641285300000|2022-01-04 08:35:00|6793.2|6791.4|6794|6792.2|6795.2|6792.9|6792.9|6791.1|294
1641285600000|2022-01-04 08:40:00|6793.9|6792.1|6794.5|6792.7|6796.6|6794.5|6793.9|6792.1|290
1641285900000|2022-01-04 08:45:00|6794.6|6792.8|6795.7|6793.9|6797.2|6794.9|6793.5|6791.7|300
1641286200000|2022-01-04 08:50:00|6795.6|6793.8|6792.3|6790.5|6796.2|6793.9|6792.1|6790.3|255
1641286500000|2022-01-04 08:55:00|6792.1|6790.3|6791.1|6789.3|6792.9|6791.1|6790.8|6788.7|274
1641286800000|2022-01-04 09:00:00|6791.2|6789.4|6790.4|6788.6|6792|6790.2|6788.9|6786.6|324
1641287100000|2022-01-04 09:05:00|6790.3|6788.5|6791.5|6789.7|6792.6|6790.7|6789.8|6787.7|256
1641287400000|2022-01-04 09:10:00|6791.6|6789.8|6794.4|6792.6|6795|6792.7|6791.6|6789.5|268
1641287700000|2022-01-04 09:15:00|6794.6|6792.8|6795.5|6793.7|6796.1|6793.9|6794.2|6792.1|345
1641288000000|2022-01-04 09:20:00|6795.4|6793.6|6796.1|6794.3|6797.8|6795.4|6795|6792.8|323
1641288300000|2022-01-04 09:25:00|6796.2|6794.4|6797.5|6795.7|6798.8|6796.6|6796.2|6794.4|305
1641288600000|2022-01-04 09:30:00|6797.4|6795.6|6799.2|6797.4|6799.8|6797.6|6797.4|6795.3|259
1641288900000|2022-01-04 09:35:00|6799.1|6797.3|6799|6797.2|6800.3|6798.1|6798.7|6796.6|234
1641289200000|2022-01-04 09:40:00|6798.8|6797|6796.1|6794.3|6799|6797.2|6795.4|6793.2|316
1641289500000|2022-01-04 09:45:00|6796.2|6794.4|6795.8|6794|6796.7|6794.5|6794.6|6792.1|239
1641289800000|2022-01-04 09:50:00|6796|6794.2|6795.8|6794|6796.6|6794.6|6794.5|6792.3|254
1641290100000|2022-01-04 09:55:00|6795.7|6793.9|6797.8|6796|6798.3|6796.1|6795.2|6793.4|255
1641290400000|2022-01-04 10:00:00|6798.3|6795.3|6794.1|6792.3|6798.7|6796.5|6794.1|6792.3|308
1641290700000|2022-01-04 10:05:00|6793.7|6791.9|6790.4|6788.6|6794.1|6792.1|6790.2|6788.1|240
1641291000000|2022-01-04 10:10:00|6790.3|6788.5|6790.1|6788.3|6791.3|6789.4|6789.1|6786.8|294
1641291300000|2022-01-04 10:15:00|6790|6788.2|6791.3|6789.5|6792.4|6790.6|6789.7|6787.9|273
1641291600000|2022-01-04 10:20:00|6791.2|6789.4|6793.9|6792.1|6794.8|6793|6790.6|6788.7|345
1641291900000|2022-01-04 10:25:00|6794|6792.2|6793.8|6792|6794.8|6792.6|6792.7|6790.2|289
1641292200000|2022-01-04 10:30:00|6794.4|6791.4|6792.8|6791|6794.6|6792.2|6792.1|6790|264
1641292500000|2022-01-04 10:35:00|6792.7|6790.9|6792.3|6790.5|6793.2|6791.4|6790.8|6788.7|212
1641292800000|2022-01-04 10:40:00|6792.4|6790.6|6792.9|6791.1|6793.9|6792.1|6792.2|6789.8|233
1641293100000|2022-01-04 10:45:00|6792.8|6791|6793.3|6791.5|6795.2|6792.8|6792.7|6790.5|258
1641293400000|2022-01-04 10:50:00|6793.2|6791.4|6790.4|6788.6|6793.6|6791.8|6790.2|6788.4|258
1641293700000|2022-01-04 10:55:00|6790.9|6787.9|6788|6786.2|6791.3|6788.7|6787.6|6785.1|214
1641294000000|2022-01-04 11:00:00|6788.6|6785.6|6788.8|6787|6791.2|6788.9|6787.6|6785.3|228
1641294300000|2022-01-04 11:05:00|6788.7|6786.9|6785.5|6783.7|6789.3|6787.2|6785.3|6783.5|284
1641294600000|2022-01-04 11:10:00|6785.4|6783.6|6785.6|6783.8|6787.2|6785|6784.8|6783|289
1641294900000|2022-01-04 11:15:00|6785.3|6783.5|6785.3|6783.5|6787.4|6785|6784.9|6782.8|231
1641295200000|2022-01-04 11:20:00|6785.2|6783.4|6783.7|6780.7|6786.2|6783.9|6783|6780.6|227
1641295500000|2022-01-04 11:25:00|6783.8|6780.8|6779.2|6777.4|6784.3|6781.9|6779.2|6777.1|313
1641295800000|2022-01-04 11:30:00|6779.1|6777.3|6777.2|6775.4|6779.3|6777.5|6776.7|6774.8|297
1641296100000|2022-01-04 11:35:00|6777.8|6774.8|6779.2|6777.4|6781.4|6778.9|6776.7|6774.2|286
1641296400000|2022-01-04 11:40:00|6779.4|6777.6|6781.7|6779.9|6783.9|6781.5|6778.7|6776.4|313
1641296700000|2022-01-04 11:45:00|6781.6|6779.8|6780.5|6778.7|6781.9|6780.1|6780.1|6777.6|304
1641297000000|2022-01-04 11:50:00|6780.6|6778.8|6777|6775.2|6781.1|6779|6776.7|6774.7|198
1641297300000|2022-01-04 11:55:00|6777.1|6775.3|6773.4|6771.6|6777.7|6775.4|6773.2|6771|270
1641297600000|2022-01-04 12:00:00|6773.5|6771.7|6775|6773.2|6777.1|6774.8|6772.3|6770.2|359
1641297900000|2022-01-04 12:05:00|6774.5|6772.7|6775|6772|6776|6773.7|6773.7|6771.3|261
1641298200000|2022-01-04 12:10:00|6775.1|6772.1|6776.8|6775|6777.9|6775.3|6773.6|6770.9|288
1641298500000|2022-01-04 12:15:00|6776.9|6775.1|6776.8|6775|6778.4|6776.2|6776.2|6774|258
1641298800000|2022-01-04 12:20:00|6776.7|6774.9|6771.7|6768.7|6777.2|6775.2|6770.8|6768.4|337
1641299100000|2022-01-04 12:25:00|6771.6|6768.6|6771.9|6770.1|6772.9|6771.1|6770.1|6767.9|344
1641299400000|2022-01-04 12:30:00|6771.8|6770|6773.5|6771.7|6773.5|6771.7|6770.7|6768.7|292
1641299700000|2022-01-04 12:35:00|6773.4|6771.6|6770.1|6768.3|6773.8|6772|6770|6768.1|265
1641300000000|2022-01-04 12:40:00|6770|6768.2|6767.2|6765.4|6770.4|6768.6|6767.2|6765.4|286
1641300300000|2022-01-04 12:45:00|6767|6765.2|6767.3|6765.5|6769.2|6767.3|6767|6765.1|264
1641300600000|2022-01-04 12:50:00|6767.2|6765.4|6766.7|6764.9|6768.5|6766.7|6766.5|6764.7|196
1641300900000|2022-01-04 12:55:00|6766.6|6764.8|6767.3|6764.3|6767.9|6765.8|6766|6763.7|266
1641301200000|2022-01-04 13:00:00|6767.5|6764.5|6766.8|6765|6767.7|6765.4|6765.8|6763.8|274
1641301500000|2022-01-04 13:05:00|6766.9|6765.1|6770.6|6768.8|6771.2|6768.9|6766.5|6764.7|282
1641301800000|2022-01-04 13:10:00|6770.7|6768.9|6768|6766.2|6772.3|6770|6767.6|6765.8|306
1641302100000|2022-01-04 13:15:00|6767.9|6766.1|6767.7|6765.9|6768.5|6766.7|6765.8|6763.6|249
1641302400000|2022-01-04 13:20:00|6767.3|6765.5|6772.2|6770.4|6772.4|6770.5|6766.3|6764.2|365
1641302700000|2022-01-04 13:25:00|6772.1|6770.3|6776|6774.2|6777.4|6775.6|6772.1|6770.3|414
1641303000000|2022-01-04 13:30:00|6775.7|6773.9|6773.3|6771.5|6776.8|6774.9|6772.8|6770.8|334
1641303300000|2022-01-04 13:35:00|6773.4|6771.6|6775.2|6773.4|6775.9|6773.7|6772.5|6770.7|286
1641303600000|2022-01-04 13:40:00|6775.3|6773.5|6778.1|6776.3|6779|6777.2|6774.6|6772.8|248
1641303900000|2022-01-04 13:45:00|6778.2|6776.4|6777.7|6774.7|6779.5|6777.1|6776.8|6774.6|270
1641304200000|2022-01-04 13:50:00|6777.8|6774.8|6780.5|6778.7|6781.3|6779.5|6777|6774.7|318
1641304500000|2022-01-04 13:55:00|6780.3|6778.5|6782.5|6780.7|6782.8|6780.9|6779.9|6778.1|356
1641304800000|2022-01-04 14:00:00|6782.6|6780.8|6780.9|6779.1|6785.3|6783.5|6780.7|6778.9|352
1641305100000|2022-01-04 14:05:00|6781|6779.2|6782.8|6781|6784.6|6782.8|6780.9|6779.1|330
1641305400000|2022-01-04 14:10:00|6782.7|6780.9|6787.2|6785.4|6787.8|6786|6782.4|6780.6|364
1641305700000|2022-01-04 14:15:00|6787.1|6785.3|6787|6785.2|6787.2|6785.4|6784.7|6782.9|298
1641306000000|2022-01-04 14:20:00|6787.1|6785.3|6788.9|6787.1|6789.4|6787.6|6786.8|6784.8|332
1641306300000|2022-01-04 14:25:00|6788.8|6787|6789|6787.2|6791.2|6789.2|6788.3|6786.5|316
1641306600000|2022-01-04 14:30:00|6788.9|6787.1|6790.9|6789.1|6792.9|6791.1|6787.8|6786|431
1641306900000|2022-01-04 14:35:00|6790.8|6789|6795.6|6793.8|6798|6796.2|6790.8|6788.4|378
1641307200000|2022-01-04 14:40:00|6795.7|6793.9|6794.6|6792.8|6796.9|6794.5|6793.8|6792|383
1641307500000|2022-01-04 14:45:00|6794.7|6792.9|6794.7|6792.9|6797|6795.2|6794.6|6792.6|354
1641307800000|2022-01-04 14:50:00|6794.8|6793|6795.5|6793.7|6796.8|6795|6794.1|6791.8|384
1641308100000|2022-01-04 14:55:00|6795.6|6793.8|6794.2|6791.2|6796|6794.2|6793.3|6790.8|341
1641308400000|2022-01-04 15:00:00|6794.5|6791.5|6805.3|6802.3|6808.1|6805.4|6794.5|6791.5|668
1641308700000|2022-01-04 15:05:00|6805.2|6802.2|6802.5|6799.5|6805.2|6802.3|6798.2|6795.8|499
1641309000000|2022-01-04 15:10:00|6802.1|6800.3|6806.7|6804.9|6806.9|6805.1|6802|6800.2|367
1641309300000|2022-01-04 15:15:00|6806.8|6805|6807.8|6804.8|6808.4|6806.3|6806.3|6803.9|319
1641309600000|2022-01-04 15:20:00|6807.9|6804.9|6815.2|6813.4|6815.9|6813.5|6807.2|6804.9|425
1641309900000|2022-01-04 15:25:00|6815.1|6813.3|6819.7|6817.9|6821.2|6819.4|6814.3|6812.3|489
1641310200000|2022-01-04 15:30:00|6819.8|6818|6818.8|6817|6822.3|6820.1|6817.8|6816|412
1641310500000|2022-01-04 15:35:00|6818.9|6817.1|6821.9|6820.1|6823.4|6820.9|6818.6|6816.8|397
1641310800000|2022-01-04 15:40:00|6821.8|6820|6824.6|6822.8|6825.1|6822.9|6821.1|6819|342
1641311100000|2022-01-04 15:45:00|6824.2|6822.4|6822.3|6820.5|6825.9|6823.7|6821.1|6819.3|395
1641311400000|2022-01-04 15:50:00|6822.4|6820.6|6819.2|6817.4|6824.3|6822.3|6818.3|6816|346
1641311700000|2022-01-04 15:55:00|6819.3|6817.5|6818.2|6816.4|6820.3|6818.3|6816.8|6814.9|524
1641312000000|2022-01-04 16:00:00|6818|6816.2|6815.8|6814|6820.1|6818.3|6814.9|6813.1|527
1641312300000|2022-01-04 16:05:00|6815.7|6813.9|6811.1|6809.3|6816|6814.2|6809.3|6806.9|426
1641312600000|2022-01-04 16:10:00|6810.7|6808.9|6812.2|6810.4|6813.1|6811.3|6809.6|6807.3|367
1641312900000|2022-01-04 16:15:00|6812.1|6810.3|6811.6|6809.8|6813.2|6811.4|6810.3|6808.3|344
1641313200000|2022-01-04 16:20:00|6811.7|6809.9|6806.3|6803.3|6811.7|6809.9|6805.9|6803.3|349
1641313500000|2022-01-04 16:25:00|6805.7|6803.9|6802.9|6801.1|6806.4|6804.3|6801.2|6798.9|379
1641313800000|2022-01-04 16:30:00|6802.7|6800.9|6804.5|6802.7|6805.1|6802.9|6802|6799.8|390
1641314100000|2022-01-04 16:35:00|6804.4|6802.6|6802.9|6801.1|6804.4|6802.6|6801.2|6799.3|320
1641314400000|2022-01-04 16:40:00|6803|6801.2|6802.3|6800.5|6803|6801.2|6800.2|6798.4|268
1641314700000|2022-01-04 16:45:00|6802.4|6800.6|6806.8|6805|6807.5|6805.2|6801.6|6799.8|303
1641315000000|2022-01-04 16:50:00|6806.7|6804.9|6805.8|6804|6808|6805.8|6805.4|6803.3|286
1641315300000|2022-01-04 16:55:00|6805.7|6803.9|6808.4|6805.4|6808.6|6806.8|6805.5|6803.7|288
1641315600000|2022-01-04 17:00:00|6808.3|6805.3|6806.3|6804.5|6809.5|6807.5|6805.9|6804.1|304
1641315900000|2022-01-04 17:05:00|6806.4|6804.6|6804.9|6803.1|6807.8|6805.5|6804.5|6802.7|267
1641316200000|2022-01-04 17:10:00|6804.7|6802.9|6807.2|6805.4|6807.9|6806.1|6804.1|6802.3|225
1641316500000|2022-01-04 17:15:00|6807.3|6805.5|6808.9|6807.1|6810.1|6808.3|6807.2|6805.4|202
1641316800000|2022-01-04 17:20:00|6808.8|6807|6810.9|6809.1|6812.8|6810.8|6808.4|6806.4|194
1641317100000|2022-01-04 17:25:00|6810.8|6809|6809.9|6808.1|6812.4|6809.9|6809.8|6808|184
1641317400000|2022-01-04 17:30:00|6809.8|6808|6809.7|6807.9|6810.4|6808.3|6808.3|6806.2|221
1641317700000|2022-01-04 17:35:00|6809.8|6808|6808.7|6806.9|6810.8|6808.5|6808.4|6806.3|176
1641318000000|2022-01-04 17:40:00|6808.8|6807|6808.2|6806.4|6809.1|6807.3|6807.8|6806|170
1641318300000|2022-01-04 17:45:00|6808.3|6806.5|6810|6808.2|6810.8|6809|6808.3|6806.5|204
1641318600000|2022-01-04 17:50:00|6810.1|6808.3|6811|6809.2|6812.1|6810.3|6810.1|6808.3|210
1641318900000|2022-01-04 17:55:00|6810.9|6809.1|6812.6|6807.9|6813.3|6809.9|6809.5|6807.7|219
1641319200000|2022-01-04 18:00:00|6813.7|6808.2|6808.8|6807|6813.7|6808.8|6808.7|6805.5|198
1641319500000|2022-01-04 18:05:00|6808.7|6806.9|6809.9|6808.1|6810.6|6808.8|6808.5|6806.7|153
1641319800000|2022-01-04 18:10:00|6809.8|6808|6810.7|6808.9|6811.7|6809.6|6809.7|6807.9|225
1641320100000|2022-01-04 18:15:00|6810.8|6809|6810.2|6808.4|6812.5|6810.2|6809.8|6807.6|240
1641320400000|2022-01-04 18:20:00|6810|6808.2|6809.7|6807.9|6811.1|6809.3|6809|6807.2|213
1641320700000|2022-01-04 18:25:00|6809.8|6808|6810.4|6808.6|6811.2|6809.4|6809.7|6807.6|213
1641321000000|2022-01-04 18:30:00|6810.3|6808.5|6806.6|6804.8|6810.7|6808.9|6806.6|6804.6|278
1641321300000|2022-01-04 18:35:00|6806.5|6804.7|6807.2|6805.4|6808|6806.2|6805.5|6803.6|328
1641321600000|2022-01-04 18:40:00|6807.1|6805.3|6805|6803.2|6807.3|6805.5|6804.9|6803.1|220
1641321900000|2022-01-04 18:45:00|6805.1|6803.3|6806.1|6804.3|6807.1|6805.3|6804.7|6802.4|244
1641322200000|2022-01-04 18:50:00|6805.9|6804.1|6804.3|6802.5|6806.1|6804.3|6803.5|6801.7|210
1641322500000|2022-01-04 18:55:00|6804.2|6802.4|6800.8|6799|6804.3|6802.5|6800.5|6798.4|286
1641322800000|2022-01-04 19:00:00|6801.1|6798.1|6802.5|6799.5|6802.5|6800|6799.6|6797|364
1641323100000|2022-01-04 19:05:00|6802.6|6799.6|6802|6800.2|6803.5|6801.1|6801.7|6799.2|252
1641323400000|2022-01-04 19:10:00|6802.1|6800.3|6804.3|6802.5|6804.6|6802.5|6802|6799.8|290
1641323700000|2022-01-04 19:15:00|6804.4|6802.6|6806.8|6805|6808|6805.9|6804.4|6802|264
1641324000000|2022-01-04 19:20:00|6806.7|6804.9|6807.9|6804.9|6808.2|6805.6|6806.2|6803.8|240
1641324300000|2022-01-04 19:25:00|6807.3|6805.5|6807.9|6806.1|6808.6|6806.1|6806.2|6803.7|241
1641324600000|2022-01-04 19:30:00|6808.4|6805.4|6808.3|6806.5|6809.9|6807.5|6807.6|6805.3|234
1641324900000|2022-01-04 19:35:00|6808.4|6806.6|6808.8|6807|6810.5|6808.1|6808.2|6805.7|173
1641325200000|2022-01-04 19:40:00|6808.9|6807.1|6808|6805|6810.4|6808.1|6807.5|6805|203
1641325500000|2022-01-04 19:45:00|6808.1|6805.1|6806.3|6804.5|6808.6|6806.6|6806.1|6803.7|219
1641325800000|2022-01-04 19:50:00|6806.4|6804.6|6808.5|6806.7|6809.2|6807.4|6806.3|6803.8|240
1641326100000|2022-01-04 19:55:00|6808.6|6806.8|6810.7|6808.9|6811.5|6809.5|6808|6805.7|416
1641326400000|2022-01-04 20:00:00|6810.2|6808.4|6811.6|6809.8|6812.5|6810.4|6809.7|6807.3|358
1641326700000|2022-01-04 20:05:00|6810.2|6808.4|6812|6809|6814.2|6812.4|6809.9|6807.5|207
1641327000000|2022-01-04 20:10:00|6812.1|6809.1|6811.9|6808.9|6813.2|6810.7|6811|6808.7|216
1641327300000|2022-01-04 20:15:00|6812|6809|6811.1|6809.3|6812.7|6810.4|6810.6|6808.2|188
1641327600000|2022-01-04 20:20:00|6811.2|6809.4|6812.2|6810.4|6812.7|6810.5|6810.9|6808.6|214
1641327900000|2022-01-04 20:25:00|6812.1|6810.3|6810.8|6809|6812.8|6810.5|6810.7|6808.4|183
1641328200000|2022-01-04 20:30:00|6810.7|6808.9|6812|6809|6812.7|6810.3|6810.1|6807.9|220
1641328500000|2022-01-04 20:35:00|6812.1|6809.1|6811.5|6809.7|6812.7|6810.3|6810.8|6808.4|224
1641328800000|2022-01-04 20:40:00|6811.4|6809.6|6811.5|6808.5|6812.4|6810|6810.7|6808.2|225
1641329100000|2022-01-04 20:45:00|6811.6|6808.6|6810.6|6807.6|6811.7|6809.4|6809.6|6807.4|235
1641329400000|2022-01-04 20:50:00|6810|6808.2|6811|6808|6811.5|6808.9|6809.9|6807.6|222
1641329700000|2022-01-04 20:55:00|6811.1|6808.1|6809.4|6807.6|6811.5|6809.2|6809.1|6806.7|330
1641330000000|2022-01-04 21:00:00|6809.3|6807.5|6811.7|6809.9|6812.3|6810.1|6809.3|6807.2|236
1641330300000|2022-01-04 21:05:00|6811.8|6810|6812.4|6810.6|6815.1|6812.7|6811.5|6809.2|199
1641330600000|2022-01-04 21:10:00|6812.5|6810.7|6811.6|6809.8|6813.4|6811.5|6811.6|6809.3|177
1641330900000|2022-01-04 21:15:00|6811.7|6809.9|6812|6810.2|6812.9|6810.5|6811.6|6809.4|140
1641331200000|2022-01-04 21:20:00|6812.5|6809.5|6812.7|6810.9|6813.4|6811|6812.2|6809.5|93
1641331500000|2022-01-04 21:25:00|6812.8|6811|6813.8|6810.8|6813.9|6811.3|6811.5|6809.1|138
1641331800000|2022-01-04 21:30:00|6813.9|6810.9|6812.2|6810.4|6814.1|6811.1|6812|6809.6|76
1641332100000|2022-01-04 21:35:00|6812.1|6810.3|6811.2|6809.4|6812.6|6810.3|6811.1|6808.7|90
1641332400000|2022-01-04 21:40:00|6811.3|6809.5|6809.5|6806.5|6812|6809.7|6808.8|6806.4|131
1641332700000|2022-01-04 21:45:00|6809.6|6806.6|6811.1|6808.1|6812|6809|6809.2|6806.6|124
1641333000000|2022-01-04 21:50:00|6811|6808|6810.6|6807.6|6811|6808|6810.3|6807.3|91
1641333300000|2022-01-04 21:55:00|6810.8|6807.8|6814|6801|6818.9|6807.8|6809.2|6798.7|348
1641333600000|2022-01-04 22:00:00|6813.3|6800.3|6811.3|6798.3|6816.5|6803.5|6809.4|6796.4|94
1641333900000|2022-01-04 22:05:00|6811|6798|6811.9|6798.9|6813|6800|6809.6|6796.6|164
1641334200000|2022-01-04 22:10:00|6811.8|6798.8|6810.8|6797.8|6812.9|6799.9|6810.2|6797.2|176
1641334500000|2022-01-04 22:15:00|6811|6798|6811|6798|6812.1|6799.1|6810|6797|146
1641334800000|2022-01-04 22:20:00|6810.6|6797.6|6811.1|6798.1|6811.7|6798.7|6810.1|6797.1|156
1641335100000|2022-01-04 22:25:00|6811|6798|6811.3|6798.3|6812.8|6800|6809.4|6796.4|228
1641335400000|2022-01-04 22:30:00|6811.1|6798.1|6810.7|6797.7|6812.7|6799.7|6809.4|6796.4|223
1641335700000|2022-01-04 22:35:00|6810.8|6797.8|6808.2|6795.2|6811.8|6799|6807.3|6794.3|301
1641336000000|2022-01-04 22:40:00|6808.3|6795.3|6811.4|6798.4|6812.5|6799.5|6807.5|6794.5|331
1641336300000|2022-01-04 22:45:00|6811.3|6798.3|6811.7|6798.7|6812.8|6799.8|6809.5|6796.5|441
1641336600000|2022-01-04 22:50:00|6811.6|6798.6|6809.9|6796.9|6812.3|6799.3|6808.1|6795.1|505
1641336900000|2022-01-04 22:55:00|6809.3|6796.3|6807.2|6796.5|6811.3|6798.3|6806.1|6793.1|575
1641337200000|2022-01-04 23:00:00|6807.3|6797|6808.4|6805.4|6810.4|6805.5|6806.9|6796.7|550
1641337500000|2022-01-04 23:05:00|6808.9|6805|6808.6|6805.2|6808.9|6805.6|6807.3|6804.2|174
1641337800000|2022-01-04 23:10:00|6808.4|6805.4|6811.4|6808.4|6812|6808.5|6808|6805|157
1641338100000|2022-01-04 23:15:00|6811.5|6808.5|6810.7|6807.7|6812.3|6809.3|6809.7|6806.7|106
1641338400000|2022-01-04 23:20:00|6810.6|6807.6|6811.5|6808.5|6812|6809|6809.1|6806.5|212
1641338700000|2022-01-04 23:25:00|6811.6|6808.6|6815|6812|6815.2|6812.2|6811.2|6808.2|170
1641339000000|2022-01-04 23:30:00|6814.8|6811.8|6815.7|6812.7|6817.6|6815|6814|6811|230
1641339300000|2022-01-04 23:35:00|6815.8|6812.8|6816|6813|6816.2|6813.8|6814.1|6811.1|177
1641339600000|2022-01-04 23:40:00|6816.1|6813.1|6816|6814.2|6816.7|6814.4|6816|6813.1|157
1641339900000|2022-01-04 23:45:00|6815.9|6814.1|6817.8|6814.8|6818.8|6816.5|6815.7|6812.7|210
1641340200000|2022-01-04 23:50:00|6817.7|6814.7|6815.4|6812.4|6818.1|6815.7|6815.3|6812.3|170
1641340500000|2022-01-04 23:55:00|6815.5|6812.5|6814.1|6811.1|6815.7|6812.7|6813.9|6810.9|179
1641340800000|2022-01-05 00:00:00|6814.3|6811.3|6817|6814|6818.6|6815.6|6814|6811.2|270
1641341100000|2022-01-05 00:05:00|6816.9|6813.9|6818.3|6816.5|6819.4|6816.9|6816.2|6813.9|211
1641341400000|2022-01-05 00:10:00|6818.2|6816.4|6819.2|6817.4|6820.2|6817.9|6818.1|6815.9|150
1641341700000|2022-01-05 00:15:00|6819.3|6817.5|6819|6817.2|6820.6|6818.1|6818|6815.7|191
1641342000000|2022-01-05 00:20:00|6818.9|6817.1|6820.6|6818.8|6821.2|6818.9|6818.4|6816.1|168
1641342300000|2022-01-05 00:25:00|6820.7|6818.9|6820|6817|6821.9|6819.5|6819.1|6816.9|170
1641342600000|2022-01-05 00:30:00|6820.1|6817.1|6819.8|6818|6820.9|6818.5|6819.1|6816.7|210
1641342900000|2022-01-05 00:35:00|6819.9|6818.1|6817.5|6814.5|6820.8|6818.5|6816.7|6814.2|193
1641343200000|2022-01-05 00:40:00|6816.6|6814.8|6816.9|6813.9|6817.5|6815.5|6816.1|6813.6|152
1641343500000|2022-01-05 00:45:00|6816.8|6813.8|6817.3|6814.3|6817.4|6815.2|6816.2|6813.8|171
1641343800000|2022-01-05 00:50:00|6817.2|6814.2|6814.6|6811.6|6817.3|6814.7|6812.6|6810|292
1641344100000|2022-01-05 00:55:00|6814.7|6811.7|6813.4|6810.4|6815.3|6813|6812.4|6810.3|140
1641344400000|2022-01-05 01:00:00|6813.3|6810.3|6814.4|6811.4|6816.4|6814|6812.2|6809.9|237
1641344700000|2022-01-05 01:05:00|6813.7|6811.9|6812.7|6810.9|6813.9|6812.1|6811.5|6809.3|171
1641345000000|2022-01-05 01:10:00|6812.8|6811|6813|6811.2|6813.6|6811.3|6811.5|6809.2|206
1641345300000|2022-01-05 01:15:00|6812.9|6811.1|6816.3|6813.3|6816.4|6814|6812.9|6810.8|259
1641345600000|2022-01-05 01:20:00|6815.7|6813.9|6815.7|6813.9|6817.5|6815.2|6814.9|6812.7|228
1641345900000|2022-01-05 01:25:00|6815.8|6814|6817.6|6815.8|6818|6815.9|6815.3|6812.9|203
1641346200000|2022-01-05 01:30:00|6817.5|6815.7|6818.7|6815.7|6819.6|6817.8|6817|6814.8|285
1641346500000|2022-01-05 01:35:00|6818|6816.2|6815.6|6813.8|6818.6|6816.4|6815.3|6812.8|285
1641346800000|2022-01-05 01:40:00|6815.7|6813.9|6813.1|6811.3|6815.7|6813.9|6811.8|6810|246
1641347100000|2022-01-05 01:45:00|6813.2|6811.4|6809.8|6808|6813.9|6811.8|6809.6|6807.7|257
1641347400000|2022-01-05 01:50:00|6809.7|6807.9|6808.6|6806.8|6810.8|6808.4|6807|6805.2|250
1641347700000|2022-01-05 01:55:00|6808.5|6806.7|6807.9|6806.1|6809.8|6807.6|6807.5|6805.3|233
1641348000000|2022-01-05 02:00:00|6807.7|6805.9|6807.2|6805.4|6810|6807.9|6807.1|6805|285
1641348300000|2022-01-05 02:05:00|6807.3|6805.5|6803.6|6801.8|6807.3|6805.5|6803.3|6801.5|236
1641348600000|2022-01-05 02:10:00|6803.5|6801.7|6804.6|6801.6|6806.2|6803.9|6803.1|6801.3|221
1641348900000|2022-01-05 02:15:00|6804.5|6801.5|6802.9|6801.1|6805.1|6802.9|6802|6799.6|236
1641349200000|2022-01-05 02:20:00|6803|6801.2|6806.9|6803.9|6806.9|6804.6|6802.7|6800.3|184
1641349500000|2022-01-05 02:25:00|6806.8|6803.8|6807.5|6804.5|6807.6|6805.2|6804.5|6802|208
1641349800000|2022-01-05 02:30:00|6807.6|6804.6|6808.2|6806.4|6808.8|6806.5|6805.2|6802.8|188
1641350100000|2022-01-05 02:35:00|6808.1|6806.3|6805.3|6803.5|6808.2|6806.4|6805.3|6803|191
1641350400000|2022-01-05 02:40:00|6805.4|6803.6|6806.3|6804.5|6806.4|6804.6|6803.6|6801.1|216
1641350700000|2022-01-05 02:45:00|6806.2|6804.4|6806.3|6804.5|6807.5|6805.5|6805.8|6803.4|164
1641351000000|2022-01-05 02:50:00|6805|6803.2|6803.2|6801.4|6807|6804.4|6803|6800.8|230
1641351300000|2022-01-05 02:55:00|6803.7|6800.7|6803.8|6802|6805.1|6802.9|6802.8|6800.5|189
1641351600000|2022-01-05 03:00:00|6803.9|6802.1|6804.4|6802.6|6805|6803|6803.1|6800.7|186
1641351900000|2022-01-05 03:05:00|6804.9|6801.9|6804.8|6803|6805|6803|6803|6800.8|127
1641352200000|2022-01-05 03:10:00|6804.9|6803.1|6800.8|6799|6804.9|6803.1|6800.4|6798.1|222
1641352500000|2022-01-05 03:15:00|6800.7|6798.9|6800|6797|6801|6799|6799|6796.6|195
1641352800000|2022-01-05 03:20:00|6799.9|6796.9|6802|6800.2|6802.6|6800.2|6798.6|6796.3|176
1641353100000|2022-01-05 03:25:00|6801.9|6800.1|6802.5|6799.5|6803|6800.5|6800.9|6798.5|205
1641353400000|2022-01-05 03:30:00|6802.6|6799.6|6805.3|6802.3|6805.3|6802.9|6801.7|6799.4|203
1641353700000|2022-01-05 03:35:00|6805.2|6802.2|6804.7|6801.7|6806.3|6803.9|6803.5|6801.6|211
1641354000000|2022-01-05 03:40:00|6804.6|6801.6|6804.3|6802.5|6806|6803.6|6804|6801.6|169
1641354300000|2022-01-05 03:45:00|6804.4|6802.6|6805.6|6803.8|6806|6804|6804.4|6802|142
1641354600000|2022-01-05 03:50:00|6805.4|6803.6|6806.6|6804.8|6807.2|6804.8|6804.9|6802.6|151
1641354900000|2022-01-05 03:55:00|6806.5|6804.7|6808.8|6807|6809.6|6807.4|6806.4|6804|180
1641355200000|2022-01-05 04:00:00|6808.7|6806.9|6806.8|6805|6809.2|6807.1|6806.6|6803.9|159
1641355500000|2022-01-05 04:05:00|6806.7|6804.9|6806.8|6805|6808|6805.6|6806.1|6803.7|134
1641355800000|2022-01-05 04:10:00|6806.9|6805.1|6804.8|6803|6807.7|6805.2|6804.5|6802|125
1641356100000|2022-01-05 04:15:00|6804.9|6803.1|6805.3|6803.5|6806.1|6803.7|6804.8|6802.4|157
1641356400000|2022-01-05 04:20:00|6805.4|6803.6|6805.5|6803.7|6806.8|6804.6|6805.1|6802.9|120
1641356700000|2022-01-05 04:25:00|6805.4|6803.6|6806.5|6803.5|6806.7|6804.3|6805|6802.6|213
1641357000000|2022-01-05 04:30:00|6806.4|6803.4|6804.5|6801.5|6806.7|6804.2|6803.9|6801.5|157
1641357300000|2022-01-05 04:35:00|6804.6|6801.6|6802.7|6800.9|6804.6|6802.5|6802.5|6800.1|188
1641357600000|2022-01-05 04:40:00|6802.8|6801|6804.1|6801.1|6804.7|6802.5|6802.5|6800.7|160
1641357900000|2022-01-05 04:45:00|6804|6801|6803.8|6802|6804.7|6802.3|6803|6800.6|136
1641358200000|2022-01-05 04:50:00|6803.9|6802.1|6803.9|6800.9|6805.1|6802.6|6802.9|6800.6|211
1641358500000|2022-01-05 04:55:00|6804|6801|6803.6|6801.8|6804.2|6801.8|6802.4|6799.9|198
1641358800000|2022-01-05 05:00:00|6803.7|6801.9|6802.8|6801|6804.3|6802|6802.3|6799.9|167
1641359100000|2022-01-05 05:05:00|6802.7|6800.9|6803.3|6800.3|6804.1|6801.6|6802.3|6799.9|168
1641359400000|2022-01-05 05:10:00|6802.7|6800.9|6805.7|6803.9|6807.5|6805|6802.3|6800|265
1641359700000|2022-01-05 05:15:00|6805.6|6803.8|6804.5|6802.7|6806.6|6804.2|6804.4|6802|175
1641360000000|2022-01-05 05:20:00|6804.6|6802.8|6805.4|6802.4|6806.3|6804.4|6804.6|6802.4|182
1641360300000|2022-01-05 05:25:00|6805.5|6802.5|6802.4|6799.4|6805.7|6803.5|6801.8|6799.4|241
1641360600000|2022-01-05 05:30:00|6802.5|6799.5|6801.3|6799.5|6803|6800.4|6801|6798.9|198
1641360900000|2022-01-05 05:35:00|6801.2|6799.4|6801.3|6799.5|6801.9|6799.9|6801|6798.9|145
1641361200000|2022-01-05 05:40:00|6801.4|6799.6|6801.1|6799.3|6802.1|6799.8|6801|6798.9|172
1641361500000|2022-01-05 05:45:00|6801|6799.2|6801.5|6799.7|6801.9|6799.8|6801|6798.7|141
1641361800000|2022-01-05 05:50:00|6801.6|6799.8|6801.1|6799.3|6802.4|6800.3|6800.9|6799.1|147
1641362100000|2022-01-05 05:55:00|6801.2|6799.4|6803.4|6801.6|6805|6802.5|6801|6799|155
1641362400000|2022-01-05 06:00:00|6803.3|6801.5|6802.2|6800.4|6804.5|6802.1|6801.7|6799.7|182
1641362700000|2022-01-05 06:05:00|6802.3|6800.5|6802.3|6800.5|6802.7|6800.7|6801|6798.9|142
1641363000000|2022-01-05 06:10:00|6802.4|6800.6|6802.9|6799.9|6803.8|6801.5|6801.3|6799.4|183
1641363300000|2022-01-05 06:15:00|6803|6800|6801.8|6800|6803|6800.6|6801.2|6799|177
1641363600000|2022-01-05 06:20:00|6801.7|6799.9|6802.6|6800.8|6802.9|6800.8|6801.1|6798.9|167
1641363900000|2022-01-05 06:25:00|6802.5|6800.7|6801.6|6799.8|6803.4|6801.1|6801.5|6799.6|199
1641364200000|2022-01-05 06:30:00|6801.7|6799.9|6802.6|6800.8|6803.4|6801.1|6801.1|6799|186
1641364500000|2022-01-05 06:35:00|6802.5|6800.7|6804.7|6802.9|6805.3|6802.9|6802.3|6800.2|188
1641364800000|2022-01-05 06:40:00|6804.6|6802.8|6806.3|6804.5|6807.5|6805.4|6804.6|6802.8|159
1641365100000|2022-01-05 06:45:00|6806.4|6804.6|6803.2|6801.4|6806.4|6804.6|6802.2|6799.9|215
1641365400000|2022-01-05 06:50:00|6803.3|6801.5|6802.3|6800.5|6803.7|6801.9|6801.9|6799.7|215
1641365700000|2022-01-05 06:55:00|6802.4|6800.6|6804.2|6802.4|6805|6802.9|6802.3|6800.5|235
1641366000000|2022-01-05 07:00:00|6804|6802.2|6801.7|6799.9|6804.6|6802.3|6801|6799.2|254
1641366300000|2022-01-05 07:05:00|6801.6|6799.8|6802.8|6799.8|6803.9|6801.8|6801.5|6799.7|214
1641366600000|2022-01-05 07:10:00|6802.9|6799.9|6803.6|6801.8|6804.1|6802.3|6802.2|6799.8|197
1641366900000|2022-01-05 07:15:00|6803.5|6801.7|6802.6|6800.8|6805.1|6803.3|6801.8|6800|217
1641367200000|2022-01-05 07:20:00|6802.5|6800.7|6801.8|6800|6802.7|6800.9|6801.7|6799.4|187
1641367500000|2022-01-05 07:25:00|6801.9|6800.1|6801|6799.2|6802|6800.1|6800.7|6798.5|169
1641367800000|2022-01-05 07:30:00|6801.1|6799.3|6802.2|6800.4|6802.2|6800.4|6800.9|6798.8|213
1641368100000|2022-01-05 07:35:00|6802.1|6800.3|6800.2|6798.4|6802.6|6800.8|6799.8|6798|231
1641368400000|2022-01-05 07:40:00|6800.3|6798.5|6801.9|6798.9|6802.5|6800.4|6800.3|6798.5|214
1641368700000|2022-01-05 07:45:00|6801.8|6798.8|6800.4|6798.6|6804.4|6802.1|6800.3|6798.1|241
1641369000000|2022-01-05 07:50:00|6800.3|6798.5|6800|6798.2|6800.9|6799.1|6799.4|6797.6|193
1641369300000|2022-01-05 07:55:00|6800.1|6798.3|6800.8|6799|6801.7|6799.9|6799.3|6797.4|239
1641369600000|2022-01-05 08:00:00|6801|6799.2|6796.6|6794.8|6802|6799.8|6796.5|6794.7|385
1641369900000|2022-01-05 08:05:00|6796.5|6794.7|6796.5|6794.7|6798.8|6797|6796.3|6794.5|355
1641370200000|2022-01-05 08:10:00|6796.6|6794.8|6798|6796.2|6799.1|6797.1|6796.5|6794.7|353
1641370500000|2022-01-05 08:15:00|6797.9|6796.1|6797.7|6795.9|6799.5|6797.7|6796.5|6794.7|326
1641370800000|2022-01-05 08:20:00|6797.8|6796|6802.2|6800.4|6802.7|6800.5|6796.8|6795|311
1641371100000|2022-01-05 08:25:00|6802.8|6799.8|6807.4|6804.4|6808|6805.4|6802.3|6799.8|377
1641371400000|2022-01-05 08:30:00|6807.6|6804.6|6809.8|6808|6810.9|6808.5|6806.7|6804.4|340
1641371700000|2022-01-05 08:35:00|6809.3|6807.5|6807.4|6805.6|6809.4|6807.6|6806.7|6804.9|350
1641372000000|2022-01-05 08:40:00|6807.3|6805.5|6802.1|6800.3|6807.7|6805.5|6801.1|6799.3|310
1641372300000|2022-01-05 08:45:00|6802.2|6800.4|6802.5|6800.7|6804.8|6803|6801.5|6799.4|281
1641372600000|2022-01-05 08:50:00|6802.6|6800.8|6805.5|6803.7|6806|6803.8|6801.8|6799.8|316
1641372900000|2022-01-05 08:55:00|6805.6|6803.8|6807.1|6805.3|6808.9|6806.7|6805.3|6803.2|336
1641373200000|2022-01-05 09:00:00|6807.2|6805.4|6808.1|6806.3|6809.1|6807.3|6806.5|6804.1|275
1641373500000|2022-01-05 09:05:00|6808.2|6806.4|6810.9|6809.1|6811.8|6809.5|6807.9|6805.5|279
1641373800000|2022-01-05 09:10:00|6811|6809.2|6811.6|6809.8|6811.8|6810|6810.3|6808.1|211
1641374100000|2022-01-05 09:15:00|6811.5|6809.7|6810.5|6808.7|6812.2|6810.4|6809.6|6807.8|224
1641374400000|2022-01-05 09:20:00|6810.6|6808.8|6810.1|6808.3|6811.1|6809.3|6809.7|6807.9|237
1641374700000|2022-01-05 09:25:00|6810.2|6808.4|6810.4|6808.6|6811.3|6809.2|6809.2|6807.4|253
1641375000000|2022-01-05 09:30:00|6810.3|6808.5|6812.3|6810.5|6813|6811.2|6810.2|6807.7|231
1641375300000|2022-01-05 09:35:00|6812.2|6810.4|6810.6|6808.8|6812.7|6810.9|6810.1|6808.3|253
1641375600000|2022-01-05 09:40:00|6810.7|6808.9|6809.2|6807.4|6811.9|6810.1|6808.8|6806.5|263
1641375900000|2022-01-05 09:45:00|6809.5|6807.7|6809.8|6808|6810.3|6808.2|6808.8|6806.6|304
1641376200000|2022-01-05 09:50:00|6809.9|6808.1|6808.7|6806.9|6810.8|6809|6807.7|6805.9|263
1641376500000|2022-01-05 09:55:00|6808.8|6807|6809.1|6807.3|6809.9|6808.1|6808.3|6806.5|307
1641376800000|2022-01-05 10:00:00|6809.2|6807.4|6809.7|6807.9|6811.3|6809.2|6808.7|6806.6|298
1641377100000|2022-01-05 10:05:00|6809.6|6807.8|6809.2|6807.4|6809.8|6808|6807.9|6806.1|274
1641377400000|2022-01-05 10:10:00|6809.1|6807.3|6807.2|6805.4|6809.4|6807.4|6807.1|6804.7|224
1641377700000|2022-01-05 10:15:00|6807.1|6805.3|6807.2|6805.4|6807.6|6805.8|6806.5|6804.4|153
1641378000000|2022-01-05 10:20:00|6807.1|6805.3|6806.6|6804.8|6808.8|6806.6|6806.5|6804.2|195
1641378300000|2022-01-05 10:25:00|6806.7|6804.9|6811.9|6810.1|6812.1|6810.3|6806.7|6804.7|359
1641378600000|2022-01-05 10:30:00|6812|6810.2|6813|6811.2|6814.8|6813|6811.8|6810|330
1641378900000|2022-01-05 10:35:00|6813.1|6811.3|6812.9|6811.1|6813.8|6811.8|6812.3|6810.3|222
1641379200000|2022-01-05 10:40:00|6812.6|6810.8|6811.7|6808.7|6812.6|6810.8|6810.4|6808|210
1641379500000|2022-01-05 10:45:00|6811.8|6808.8|6813.1|6811.3|6815.3|6812.9|6811.6|6808.8|244
1641379800000|2022-01-05 10:50:00|6813.7|6810.7|6812.9|6811.1|6814.4|6812|6812.4|6810.6|172
1641380100000|2022-01-05 10:55:00|6812.8|6811|6811.7|6808.7|6813.7|6811.4|6810.8|6808.7|157
1641380400000|2022-01-05 11:00:00|6811.8|6808.8|6811.7|6809.9|6814.4|6812|6810.8|6808.7|256
1641380700000|2022-01-05 11:05:00|6811.8|6810|6814.8|6811.8|6815|6813.2|6811.6|6809.8|227
1641381000000|2022-01-05 11:10:00|6814.7|6811.7|6816|6814.2|6816.4|6814.6|6813.2|6811.4|265
1641381300000|2022-01-05 11:15:00|6816.1|6814.3|6815.7|6812.7|6817.3|6815.5|6814.6|6812.6|233
1641381600000|2022-01-05 11:20:00|6815.6|6812.6|6815.1|6813.3|6816.9|6814.5|6814.6|6812.6|173
1641381900000|2022-01-05 11:25:00|6815|6813.2|6815.3|6812.3|6815.7|6813.9|6813.7|6811.3|180
1641382200000|2022-01-05 11:30:00|6815.2|6813.4|6816.6|6814.8|6817|6815.2|6815.2|6813.3|185
1641382500000|2022-01-05 11:35:00|6816.5|6814.7|6819.1|6817.3|6819.8|6817.8|6816.2|6814.4|237
1641382800000|2022-01-05 11:40:00|6819.2|6817.4|6821.3|6819.5|6821.9|6819.7|6818.6|6816.2|240
1641383100000|2022-01-05 11:45:00|6821.4|6819.6|6821.1|6819.3|6822.7|6820.9|6820.9|6819.1|188
1641383400000|2022-01-05 11:50:00|6821.2|6819.4|6821.1|6819.3|6822.6|6820.5|6821|6819.1|185
1641383700000|2022-01-05 11:55:00|6821.2|6819.4|6819.7|6816.7|6822.2|6820.1|6818.9|6816.7|211
1641384000000|2022-01-05 12:00:00|6819.8|6816.8|6820.3|6818.5|6821.2|6819.3|6818.1|6815.8|228
1641384300000|2022-01-05 12:05:00|6820.2|6818.4|6820.5|6818.7|6822.4|6820.6|6820.1|6818.2|193
1641384600000|2022-01-05 12:10:00|6820.3|6818.5|6822.1|6819.1|6822.3|6820.1|6820.1|6818.3|210
1641384900000|2022-01-05 12:15:00|6822.2|6819.2|6820.3|6818.5|6823.8|6821.4|6819|6817.1|334
1641385200000|2022-01-05 12:20:00|6820.1|6818.3|6822.3|6820.5|6823.8|6822|6820.1|6817.7|287
1641385500000|2022-01-05 12:25:00|6822.1|6820.3|6823.7|6821.9|6823.9|6822.1|6821.1|6818.7|205
1641385800000|2022-01-05 12:30:00|6823.6|6821.8|6822.3|6820.5|6823.9|6822.1|6822|6819.6|271
1641386100000|2022-01-05 12:35:00|6822.5|6820.7|6819.4|6817.6|6822.7|6820.9|6819.1|6817.2|297
1641386400000|2022-01-05 12:40:00|6819.3|6817.5|6818.3|6816.5|6820.5|6818.7|6818.2|6816.4|234
1641386700000|2022-01-05 12:45:00|6818.7|6816.9|6818.1|6816.3|6818.9|6817.1|6818|6816.2|181
1641387000000|2022-01-05 12:50:00|6818.2|6816.4|6816.5|6814.7|6818.4|6816.6|6816.2|6814.4|180
1641387300000|2022-01-05 12:55:00|6816.4|6814.6|6816.6|6814.8|6816.7|6814.9|6815.3|6813.5|230
1641387600000|2022-01-05 13:00:00|6816.5|6814.7|6819.6|6817.8|6820.6|6818.4|6816.5|6814.7|266
1641387900000|2022-01-05 13:05:00|6819.5|6817.7|6820.7|6818.9|6822.4|6820.6|6818.2|6816.4|272
1641388200000|2022-01-05 13:10:00|6820.4|6818.6|6820.8|6817.5|6821.4|6819.2|6818.8|6817|380
1641388500000|2022-01-05 13:15:00|6820.7|6817.8|6817.4|6815.6|6820.7|6817.8|6813.1|6810.1|682
1641388800000|2022-01-05 13:20:00|6817.5|6815.7|6815|6813.2|6817.5|6815.7|6812.5|6810.1|464
1641389100000|2022-01-05 13:25:00|6815.1|6813.3|6820.6|6818.8|6820.6|6818.8|6815|6813.2|450
1641389400000|2022-01-05 13:30:00|6821|6819.2|6822.3|6820.5|6824.3|6822.1|6820.9|6819.1|368
1641389700000|2022-01-05 13:35:00|6822.2|6820.4|6819.1|6817.3|6823.8|6821.5|6818.4|6816|385
1641390000000|2022-01-05 13:40:00|6819|6817.2|6821.3|6819.5|6822.3|6820.1|6818.4|6816.6|289
1641390300000|2022-01-05 13:45:00|6821.2|6819.4|6823.9|6822.1|6824.7|6822.4|6821.1|6819.1|406
1641390600000|2022-01-05 13:50:00|6824|6822.2|6825.1|6823.3|6826.1|6824.3|6823|6820.6|338
1641390900000|2022-01-05 13:55:00|6825|6823.2|6822.8|6821|6825.1|6823.3|6822.7|6820.6|321
1641391200000|2022-01-05 14:00:00|6823|6821.2|6826.1|6824.3|6826.6|6824.4|6821.4|6819.1|306
1641391500000|2022-01-05 14:05:00|6826.2|6824.4|6827.1|6824.1|6827.5|6825.7|6825.7|6823.6|287
1641391800000|2022-01-05 14:10:00|6826.6|6824.8|6823|6821.2|6827.8|6825.9|6822.4|6820.1|308
1641392100000|2022-01-05 14:15:00|6823.1|6821.3|6825|6823.2|6825.7|6823.7|6822.7|6820.6|235
1641392400000|2022-01-05 14:20:00|6825.1|6823.3|6825.5|6823.7|6826.6|6824.3|6823.6|6821.8|318
1641392700000|2022-01-05 14:25:00|6825.4|6823.6|6826|6824.2|6826.7|6824.5|6824.3|6821.9|328
1641393000000|2022-01-05 14:30:00|6826.8|6825|6825.4|6823.6|6827.7|6825.8|6825.1|6823|435
1641393300000|2022-01-05 14:35:00|6825.3|6823.5|6826.1|6823.1|6827.5|6825.6|6824.7|6822.7|424
1641393600000|2022-01-05 14:40:00|6825.5|6823.7|6827.4|6825.6|6828.7|6826.4|6825.2|6823.1|396
1641393900000|2022-01-05 14:45:00|6828.1|6825.1|6831.5|6829.7|6831.6|6829.8|6827.6|6825.1|407
1641394200000|2022-01-05 14:50:00|6831.8|6830|6834.8|6833|6836.1|6834.3|6831.2|6829.1|398
1641394500000|2022-01-05 14:55:00|6834.7|6832.9|6833.4|6831.6|6834.7|6832.9|6831.3|6829.5|367
1641394800000|2022-01-05 15:00:00|6833.5|6831.7|6836.2|6834.4|6836.7|6834.7|6833.4|6831.6|470
1641395100000|2022-01-05 15:05:00|6836.3|6834.5|6835.5|6833.7|6837|6834.8|6834.4|6831.9|394
1641395400000|2022-01-05 15:10:00|6835.4|6833.6|6836.2|6834.4|6838.1|6836.3|6834.6|6832.8|366
1641395700000|2022-01-05 15:15:00|6836.4|6834.6|6836.6|6834.8|6837.9|6835.5|6835.6|6833.8|345
1641396000000|2022-01-05 15:20:00|6836.5|6834.7|6835.4|6832.4|6838.6|6836.4|6833.9|6831.5|387
1641396300000|2022-01-05 15:25:00|6835.3|6832.3|6834.8|6831.8|6837.4|6834.9|6833.8|6831.2|513
1641396600000|2022-01-05 15:30:00|6834.5|6831.5|6825.9|6822.9|6834.5|6831.7|6824|6821.5|504
1641396900000|2022-01-05 15:35:00|6825.8|6822.8|6826.9|6825.1|6829.6|6827.3|6824.4|6821.9|376
1641397200000|2022-01-05 15:40:00|6827|6825.2|6829.4|6826.4|6831.2|6828.2|6826.8|6824.3|350
1641397500000|2022-01-05 15:45:00|6829.5|6826.5|6828.3|6826.5|6832.3|6829.8|6826.8|6825|396
1641397800000|2022-01-05 15:50:00|6828.2|6826.4|6831.3|6829.5|6833|6830.8|6827.6|6825.1|371
1641398100000|2022-01-05 15:55:00|6831.4|6829.6|6833|6831.2|6835.4|6833.6|6831.4|6829.6|424
1641398400000|2022-01-05 16:00:00|6832.8|6831|6829.4|6827.6|6833.8|6832|6828.9|6827.1|391
1641398700000|2022-01-05 16:05:00|6829.6|6827.8|6830.4|6828.6|6831.3|6829.5|6828.5|6826.7|288
1641399000000|2022-01-05 16:10:00|6830.5|6828.7|6829.6|6827.8|6831.6|6829.8|6829.2|6827.4|278
1641399300000|2022-01-05 16:15:00|6829.5|6827.7|6825.6|6823.8|6829.7|6827.9|6825.5|6823.7|341
1641399600000|2022-01-05 16:20:00|6825.7|6823.9|6823.5|6821.7|6826.3|6824.5|6822.1|6819.8|320
1641399900000|2022-01-05 16:25:00|6823.7|6821.9|6825.3|6823.5|6825.7|6823.9|6823.5|6821.7|298
1641400200000|2022-01-05 16:30:00|6825.4|6823.6|6824.8|6823|6826.9|6825.1|6823.2|6821.4|338
1641400500000|2022-01-05 16:35:00|6824.9|6823.1|6826.6|6824.8|6827.1|6825.3|6824.3|6822.5|336
1641400800000|2022-01-05 16:40:00|6826.7|6824.9|6824.8|6823|6827.6|6825.8|6824.5|6822.7|295
1641401100000|2022-01-05 16:45:00|6824.9|6823.1|6824.3|6822.5|6826.1|6824.3|6822.8|6821|308
1641401400000|2022-01-05 16:50:00|6824.2|6822.4|6822.7|6820.9|6824.5|6822.7|6821.6|6819.8|317
1641401700000|2022-01-05 16:55:00|6822.6|6820.8|6826.7|6824.9|6827|6825.2|6822.6|6820.4|300
1641402000000|2022-01-05 17:00:00|6826.8|6825|6828.6|6826.8|6829.1|6827.3|6825.2|6823.4|330
1641402300000|2022-01-05 17:05:00|6828.5|6826.7|6828.8|6827|6829.7|6827.9|6827.7|6825.6|306
1641402600000|2022-01-05 17:10:00|6828.7|6826.9|6830.7|6828.9|6830.7|6828.9|6828.5|6826.7|256
1641402900000|2022-01-05 17:15:00|6830.8|6829|6830|6828.2|6831.5|6829.3|6829.2|6826.9|297
1641403200000|2022-01-05 17:20:00|6829.9|6828.1|6832.5|6830.7|6833.7|6831.6|6829.9|6828.1|301
1641403500000|2022-01-05 17:25:00|6832.6|6830.8|6831.5|6829.7|6833.1|6831.3|6831.3|6829.5|212
1641403800000|2022-01-05 17:30:00|6831.3|6829.5|6831.5|6829.7|6832|6830.2|6830.1|6828.3|235
1641404100000|2022-01-05 17:35:00|6831.6|6829.8|6829|6827.2|6831.8|6830|6828.1|6826.3|292
1641404400000|2022-01-05 17:40:00|6828.9|6827.1|6827.9|6826.1|6829.6|6827.3|6827.1|6824.9|315
1641404700000|2022-01-05 17:45:00|6828|6826.2|6829.2|6827.4|6830.3|6828.5|6827.5|6825.7|231
1641405000000|2022-01-05 17:50:00|6829.3|6827.5|6830.5|6828.7|6831.2|6829.4|6829.3|6827.5|184
1641405300000|2022-01-05 17:55:00|6830.6|6828.8|6832.6|6829.6|6832.7|6830.9|6830.5|6828.7|199
1641405600000|2022-01-05 18:00:00|6832.5|6829.5|6829.4|6827.6|6833.4|6830.2|6828.9|6826.1|228
1641405900000|2022-01-05 18:05:00|6829.6|6827.8|6829.7|6827.9|6830.5|6828.7|6829.1|6827.3|201
1641406200000|2022-01-05 18:10:00|6829.8|6828|6827.5|6825.7|6829.8|6828|6825.6|6823.8|295
1641406500000|2022-01-05 18:15:00|6827.6|6825.8|6827.9|6826.1|6829.5|6827.3|6827.4|6825.6|224
1641406800000|2022-01-05 18:20:00|6828|6826.2|6828.7|6826.9|6828.9|6827.1|6827.6|6825.8|219
1641407100000|2022-01-05 18:25:00|6828.8|6827|6830|6828.2|6830.8|6829|6828.5|6826.7|240
1641407400000|2022-01-05 18:30:00|6829.9|6828.1|6830.8|6829|6831.5|6829.7|6829.6|6827.8|290
1641407700000|2022-01-05 18:35:00|6830.5|6828.7|6831.6|6829.8|6832.1|6830.3|6830.4|6828.6|242
1641408000000|2022-01-05 18:40:00|6831.7|6829.9|6831.6|6829.8|6831.7|6829.9|6830.6|6828.8|171
1641408300000|2022-01-05 18:45:00|6831.5|6829.7|6829.6|6827.8|6831.6|6829.8|6828.9|6827.1|176
1641408600000|2022-01-05 18:50:00|6829.5|6827.7|6827.6|6825.8|6829.5|6827.7|6827.5|6825.7|148
1641408900000|2022-01-05 18:55:00|6827.5|6825.7|6827.3|6823.1|6827.8|6826|6824.4|6822|279
1641409200000|2022-01-05 19:00:00|6827.1|6823.2|6820.3|6817.3|6830.4|6827.4|6819.8|6816.8|703
1641409500000|2022-01-05 19:05:00|6820.2|6817.2|6807.6|6804.6|6822.9|6819.9|6806.9|6803.9|868
1641409800000|2022-01-05 19:10:00|6807.4|6804.4|6807.6|6804.6|6809.1|6806.1|6802.1|6799.7|727
1641410100000|2022-01-05 19:15:00|6807.7|6804.7|6811.4|6809.6|6814.2|6811.2|6806.2|6803.2|693
1641410400000|2022-01-05 19:20:00|6811.6|6808.6|6813|6810|6815.9|6813.5|6809.7|6807.6|603
1641410700000|2022-01-05 19:25:00|6812.8|6809.8|6815|6812|6818.9|6816.2|6811.6|6808.9|595
1641411000000|2022-01-05 19:30:00|6815.1|6812.1|6808.6|6805.6|6815.7|6813.4|6807.9|6805.4|537
1641411300000|2022-01-05 19:35:00|6808.5|6805.5|6807.3|6805.5|6810.3|6807.8|6805.3|6802.8|592
1641411600000|2022-01-05 19:40:00|6807.2|6805.4|6802.7|6800.9|6808.7|6806.5|6802|6799.6|604
1641411900000|2022-01-05 19:45:00|6803.4|6800.4|6805.6|6802.6|6806.2|6803.9|6802|6799.7|582
1641412200000|2022-01-05 19:50:00|6804.8|6803|6802.6|6800.8|6807.7|6805.5|6802.2|6799.8|547
1641412500000|2022-01-05 19:55:00|6802.7|6800.9|6796.4|6794.6|6802.9|6800.9|6796.2|6794.4|544
1641412800000|2022-01-05 20:00:00|6796.6|6794.8|6794.9|6793.1|6798|6796.2|6792.1|6789.7|578
1641413100000|2022-01-05 20:05:00|6795.5|6792.5|6792.9|6791.1|6796.3|6794|6791.7|6789.6|517
1641413400000|2022-01-05 20:10:00|6793|6791.2|6795.3|6793.5|6796.3|6794.1|6791.1|6789.3|487
1641413700000|2022-01-05 20:15:00|6795.5|6793.7|6794.2|6792.4|6795.7|6793.7|6792.4|6790.2|449
1641414000000|2022-01-05 20:20:00|6794.1|6792.3|6797|6795.2|6797.7|6795.9|6793.8|6791.6|452
1641414300000|2022-01-05 20:25:00|6797.1|6795.3|6796.2|6794.4|6799.3|6796.8|6795.9|6793.8|441
1641414600000|2022-01-05 20:30:00|6796|6794.2|6794|6792.2|6796.7|6794.2|6793.5|6790.9|484
1641414900000|2022-01-05 20:35:00|6794.1|6792.3|6794.2|6792.4|6795.9|6794.1|6792.7|6790.6|432
1641415200000|2022-01-05 20:40:00|6794.3|6792.5|6796|6794.2|6796.5|6794.7|6794|6791.7|420
1641415500000|2022-01-05 20:45:00|6796.1|6794.3|6796.3|6794.5|6797.2|6795.3|6795.2|6793.1|389
1641415800000|2022-01-05 20:50:00|6795.9|6794.1|6797.9|6796.1|6798.2|6796.2|6795.9|6794|311
1641416100000|2022-01-05 20:55:00|6797.8|6796|6795|6793.2|6797.9|6796.1|6794.9|6792.6|231
1641416400000|2022-01-05 21:00:00|6794.9|6793.1|6793.9|6790.9|6796.2|6793.8|6792.7|6790.3|375
1641416700000|2022-01-05 21:05:00|6793.3|6791.5|6792.7|6790.9|6794.4|6792.2|6792.7|6790.3|278
1641417000000|2022-01-05 21:10:00|6792.8|6791|6794.7|6792.9|6794.9|6792.9|6792.7|6790.4|170
1641417300000|2022-01-05 21:15:00|6795.3|6792.3|6795.3|6792.3|6796.2|6793.7|6793.8|6791.4|244
1641417600000|2022-01-05 21:20:00|6795|6792|6794.7|6792.9|6795.3|6793|6793.7|6791.3|159
1641417900000|2022-01-05 21:25:00|6794.8|6793|6797.5|6795.7|6798.1|6795.8|6794.7|6792.5|189
1641418200000|2022-01-05 21:30:00|6797.6|6795.8|6798.2|6795.2|6798.9|6796.6|6795.7|6793.3|159
1641418500000|2022-01-05 21:35:00|6798.1|6795.1|6798.5|6795.5|6798.8|6796.7|6797.5|6795|71
1641418800000|2022-01-05 21:40:00|6798.2|6795.2|6800.1|6798.3|6800.7|6798.3|6797.7|6795.1|110
1641419100000|2022-01-05 21:45:00|6800|6798.2|6800.9|6797.9|6801.1|6798.4|6798.9|6795.9|177
1641419400000|2022-01-05 21:50:00|6800.8|6797.8|6799.3|6796.3|6800.9|6798.5|6798.6|6795.6|134
1641419700000|2022-01-05 21:55:00|6799.5|6796.5|6801.9|6790.3|6802.2|6797.6|6799|6790.3|400
1641420000000|2022-01-05 22:00:00|6801.5|6788.9|6800.3|6789.8|6804.1|6791.1|6800.1|6788.5|55
1641420300000|2022-01-05 22:05:00|6801.3|6792.4|6800.9|6789|6810.8|6797.8|6800.3|6787.9|77
1641420600000|2022-01-05 22:10:00|6800.8|6789.3|6800.5|6791|6804.4|6791.4|6800.4|6787.6|125
1641420900000|2022-01-05 22:15:00|6800.4|6787.8|6800.8|6787.8|6801.8|6790.4|6800.3|6787.4|67
1641421200000|2022-01-05 22:20:00|6800.9|6787.9|6800.3|6787.3|6800.9|6787.9|6799.8|6786.8|107
1641421500000|2022-01-05 22:25:00|6800.4|6787.4|6800.5|6787.5|6800.7|6787.9|6799.7|6786.7|93
1641421800000|2022-01-05 22:30:00|6800.7|6787.7|6800|6787|6802.2|6789.7|6799.8|6786.8|275
1641422100000|2022-01-05 22:35:00|6800.2|6787.2|6802.6|6789.6|6802.8|6789.8|6799.9|6786.9|335
1641422400000|2022-01-05 22:40:00|6802.3|6789.3|6802|6793.2|6803.3|6793.8|6800|6787|361
1641422700000|2022-01-05 22:45:00|6801.7|6793.6|6801|6789.1|6801.9|6794.3|6797.9|6788.8|294
1641423000000|2022-01-05 22:50:00|6800.9|6789.3|6797.8|6789.5|6801.9|6790.8|6797.4|6788.1|374
1641423300000|2022-01-05 22:55:00|6797.9|6790.3|6796.9|6790.9|6799.1|6791.2|6796.3|6787.9|379
1641423600000|2022-01-05 23:00:00|6796.6|6791|6795.1|6792|6799.1|6792.1|6794.2|6788.7|392
1641423900000|2022-01-05 23:05:00|6795|6791.9|6791.6|6788.6|6795.1|6791.9|6790.5|6787.5|216
1641424200000|2022-01-05 23:10:00|6791.7|6788.7|6793|6790|6793.2|6790.2|6790.9|6787.9|159
1641424500000|2022-01-05 23:15:00|6792.9|6789.9|6792.9|6789.9|6793.6|6790.6|6791.8|6788.8|116
1641424800000|2022-01-05 23:20:00|6792.8|6789.8|6794.8|6791.8|6795.1|6792.1|6792.8|6789.8|119
1641425100000|2022-01-05 23:25:00|6794.7|6791.7|6796.7|6793.7|6796.9|6793.9|6794.6|6791.6|170
1641425400000|2022-01-05 23:30:00|6796.6|6793.6|6796.5|6793.5|6796.9|6793.9|6796.3|6793.3|91
1641425700000|2022-01-05 23:35:00|6796.6|6793.6|6797.9|6794.9|6798|6795|6796.3|6793.3|97
1641426000000|2022-01-05 23:40:00|6797.8|6794.8|6796.3|6793.3|6797.9|6794.9|6796|6793|112
1641426300000|2022-01-05 23:45:00|6796.2|6793.2|6794.6|6791.6|6796.4|6793.4|6793.4|6790.4|122
1641426600000|2022-01-05 23:50:00|6794.7|6791.7|6796.3|6793.3|6796.4|6793.4|6793.6|6790.9|100
1641426900000|2022-01-05 23:55:00|6796.4|6793.4|6793.9|6790.9|6796.5|6793.5|6793.9|6790.9|128
1641427200000|2022-01-06 00:00:00|6793|6791.2|6794.2|6792.4|6794.5|6792.5|6792.7|6790.2|206
1641427500000|2022-01-06 00:05:00|6794.3|6792.5|6793.9|6790.9|6795|6792.7|6791.5|6789.2|247
1641427800000|2022-01-06 00:10:00|6793.8|6790.8|6795|6792|6795.5|6793.1|6793|6790.5|213
1641428100000|2022-01-06 00:15:00|6794.9|6791.9|6793.8|6792|6795|6792.7|6793.6|6791.3|145
1641428400000|2022-01-06 00:20:00|6793.9|6792.1|6793.3|6791.5|6795|6792.5|6792.8|6790.4|211
1641428700000|2022-01-06 00:25:00|6793.4|6791.6|6794.2|6792.4|6794.9|6792.5|6792.9|6790.9|162
1641429000000|2022-01-06 00:30:00|6794.3|6792.5|6791.8|6790|6794.9|6792.5|6791.5|6789.2|212
1641429300000|2022-01-06 00:35:00|6791.7|6789.9|6788|6786.2|6792.5|6790|6787.8|6786|184
1641429600000|2022-01-06 00:40:00|6787.9|6786.1|6788.4|6786.6|6789.9|6787.6|6787.3|6784.7|208
1641429900000|2022-01-06 00:45:00|6788.5|6786.7|6791.9|6790.1|6792.5|6790.2|6788.2|6785.8|223
1641430200000|2022-01-06 00:50:00|6792|6790.2|6791|6788|6793.6|6791.3|6789.1|6786.8|244
1641430500000|2022-01-06 00:55:00|6791.2|6788.2|6790.1|6788.3|6792.8|6790.4|6789.7|6787.6|193
1641430800000|2022-01-06 01:00:00|6790.9|6789.1|6790.1|6788.3|6791.9|6790.1|6789.5|6787.7|250
1641431100000|2022-01-06 01:05:00|6790|6788.2|6783.2|6781.4|6790.5|6788.4|6783|6781.2|289
1641431400000|2022-01-06 01:10:00|6783.3|6781.5|6783.2|6780.2|6785.1|6782.8|6780.6|6778.2|365
1641431700000|2022-01-06 01:15:00|6783.3|6780.3|6783.2|6780.2|6784.1|6781.7|6781.4|6779.3|300
1641432000000|2022-01-06 01:20:00|6782.6|6780.8|6783.4|6781.6|6784|6781.9|6781.4|6779.2|297
1641432300000|2022-01-06 01:25:00|6783.5|6781.7|6784.7|6782.9|6785.5|6783.1|6783.5|6781.3|264
1641432600000|2022-01-06 01:30:00|6784.6|6782.8|6787.6|6785.8|6787.6|6785.8|6783.5|6781.7|274
1641432900000|2022-01-06 01:35:00|6787.4|6785.6|6788.2|6786.4|6789|6786.9|6786.9|6784.9|199
1641433200000|2022-01-06 01:40:00|6787.8|6786|6791.6|6788.6|6791.8|6789.3|6787.1|6784.9|229
1641433500000|2022-01-06 01:45:00|6791.9|6788.9|6792.8|6791|6793.7|6791.9|6790.3|6787.8|277
1641433800000|2022-01-06 01:50:00|6792.9|6791.1|6792.6|6790.8|6794.4|6792.1|6791.9|6789.4|287
1641434100000|2022-01-06 01:55:00|6792.7|6790.9|6793.2|6791.4|6794.9|6792.5|6791.8|6790|229
1641434400000|2022-01-06 02:00:00|6793.3|6791.5|6788.9|6787.1|6793.7|6791.6|6788|6786.2|359
1641434700000|2022-01-06 02:05:00|6788.7|6786.9|6788.9|6787.1|6790.4|6788.3|6787.7|6785.8|269
1641435000000|2022-01-06 02:10:00|6788.8|6787|6784.8|6783|6788.9|6787.1|6784|6781.7|322
1641435300000|2022-01-06 02:15:00|6784.5|6782.7|6782.3|6780.5|6784.9|6782.8|6781.9|6779.9|343
1641435600000|2022-01-06 02:20:00|6782.2|6780.4|6781|6779.2|6783|6780.7|6780.7|6778.7|219
1641435900000|2022-01-06 02:25:00|6780.9|6779.1|6781.5|6779.7|6782.3|6780.5|6779.6|6777.8|256
1641436200000|2022-01-06 02:30:00|6781.3|6779.5|6779.8|6778|6782.4|6780.6|6778.4|6776.1|289
1641436500000|2022-01-06 02:35:00|6779.7|6777.9|6781.5|6779.7|6783.1|6780.8|6779.1|6776.9|228
1641436800000|2022-01-06 02:40:00|6781.1|6779.3|6778.9|6777.1|6782|6779.7|6778.2|6776.4|183
1641437100000|2022-01-06 02:45:00|6779|6777.2|6778.5|6776.7|6779.9|6778.1|6777.2|6775.4|262
1641437400000|2022-01-06 02:50:00|6778.4|6776.6|6778.5|6776.7|6779.7|6777.3|6777.5|6775.5|192
1641437700000|2022-01-06 02:55:00|6778.4|6776.6|6781.1|6779.3|6783.3|6781.2|6777.9|6776.1|281
1641438000000|2022-01-06 03:00:00|6781.2|6779.4|6778.3|6776.5|6781.6|6779.5|6778|6776.2|276
1641438300000|2022-01-06 03:05:00|6778.4|6776.6|6778.1|6775.1|6779.1|6776.9|6777.3|6775.1|208
1641438600000|2022-01-06 03:10:00|6777.5|6775.7|6776.1|6774.3|6777.7|6775.7|6774.2|6772.4|267
1641438900000|2022-01-06 03:15:00|6776.2|6774.4|6773.9|6772.1|6777.2|6775.3|6773.4|6770.9|265
1641439200000|2022-01-06 03:20:00|6774.5|6771.5|6774.8|6773|6775.2|6773.1|6773.8|6771.4|222
1641439500000|2022-01-06 03:25:00|6774.9|6773.1|6774.1|6772.3|6775.7|6773.9|6774.1|6771.9|199
1641439800000|2022-01-06 03:30:00|6774.3|6772.5|6771.9|6770.1|6774.3|6772.5|6771.9|6769.9|176
1641440100000|2022-01-06 03:35:00|6771.8|6770|6771.9|6770.1|6774|6771.7|6771.5|6769.1|165
1641440400000|2022-01-06 03:40:00|6771.7|6769.9|6769.2|6767.4|6772.1|6770.2|6768.5|6766.3|251
1641440700000|2022-01-06 03:45:00|6769.1|6767.3|6768.6|6766.8|6770.8|6769|6767.6|6765.7|301
1641441000000|2022-01-06 03:50:00|6768.7|6766.9|6770|6767|6770.5|6768.1|6767.6|6765.4|288
1641441300000|2022-01-06 03:55:00|6769.4|6767.6|6769.8|6768|6770.6|6768.4|6768.5|6766.4|193
1641441600000|2022-01-06 04:00:00|6769.9|6768.1|6769.3|6767.5|6771|6769|6768.5|6766.1|267
1641441900000|2022-01-06 04:05:00|6769.2|6767.4|6769.5|6767.7|6769.6|6767.8|6766.6|6764.5|248
1641442200000|2022-01-06 04:10:00|6769.4|6767.6|6768.8|6767|6771.3|6769.4|6768.2|6765.9|247
1641442500000|2022-01-06 04:15:00|6768.6|6766.8|6765.6|6763.8|6769|6766.8|6765.3|6763|210
1641442800000|2022-01-06 04:20:00|6765.5|6763.7|6764.3|6762.5|6767.5|6765.1|6763.7|6761.4|256
1641443100000|2022-01-06 04:25:00|6764.2|6762.4|6762.8|6761|6764.8|6762.5|6762.5|6760.2|248
1641443400000|2022-01-06 04:30:00|6762.7|6760.9|6763.5|6761.7|6767|6764.6|6761.9|6760|309
1641443700000|2022-01-06 04:35:00|6763.4|6761.6|6762.9|6761.1|6764.3|6762.1|6761.8|6760|245
1641444000000|2022-01-06 04:40:00|6763|6761.2|6761.2|6759.4|6763.4|6761.2|6760.8|6758.4|243
1641444300000|2022-01-06 04:45:00|6761.1|6759.3|6761.5|6759.7|6762.6|6760.3|6760.9|6758.5|245
1641444600000|2022-01-06 04:50:00|6761.6|6759.8|6761.6|6759.8|6762.7|6760.4|6760.6|6758.1|222
1641444900000|2022-01-06 04:55:00|6761.7|6759.9|6760.5|6758.7|6762.5|6760|6760.4|6758.3|167
1641445200000|2022-01-06 05:00:00|6760.6|6758.8|6755.9|6754.1|6760.9|6759.1|6755.5|6753.3|279
1641445500000|2022-01-06 05:05:00|6755.8|6754|6756.2|6754.4|6757.4|6755|6755|6752.6|230
1641445800000|2022-01-06 05:10:00|6756.1|6754.3|6754.4|6752.6|6756.3|6754.3|6753.8|6751.5|228
1641446100000|2022-01-06 05:15:00|6754.3|6752.5|6756.6|6753.6|6756.6|6753.9|6753.7|6751.1|314
1641446400000|2022-01-06 05:20:00|6756.5|6753.5|6760.2|6757.2|6760.3|6757.9|6755.4|6753.2|434
1641446700000|2022-01-06 05:25:00|6760.1|6757.1|6758.6|6756.8|6760.1|6757.7|6757.4|6755|288
1641447000000|2022-01-06 05:30:00|6758.7|6756.9|6758.3|6755.3|6759.6|6757.2|6757.5|6755.2|328
1641447300000|2022-01-06 05:35:00|6758.4|6755.4|6753.5|6751.7|6758.4|6756|6753.5|6751.5|279
1641447600000|2022-01-06 05:40:00|6753.7|6751.9|6751.6|6749.8|6754|6751.9|6751.5|6749.4|220
1641447900000|2022-01-06 05:45:00|6751.5|6749.7|6752.1|6750.3|6756.1|6753.7|6751.4|6749.6|257
1641448200000|2022-01-06 05:50:00|6752.2|6750.4|6754.4|6752.6|6756.2|6753.8|6752|6750|311
1641448500000|2022-01-06 05:55:00|6754.3|6752.5|6754.9|6753.1|6757.5|6755.1|6754.3|6752.1|315
1641448800000|2022-01-06 06:00:00|6754.7|6752.9|6752.8|6749.8|6755.3|6753.5|6751.8|6749.3|277
1641449100000|2022-01-06 06:05:00|6752.3|6750.5|6752.5|6750.7|6753.9|6751.8|6752.2|6749.8|233
1641449400000|2022-01-06 06:10:00|6752.6|6750.8|6751.4|6749.6|6752.9|6750.9|6750.6|6748.8|311
1641449700000|2022-01-06 06:15:00|6751.3|6749.5|6751.9|6750.1|6752.5|6750.5|6751.1|6748.9|288
1641450000000|2022-01-06 06:20:00|6752.4|6749.4|6750.6|6748.8|6752.4|6750.1|6750.5|6748.6|204
1641450300000|2022-01-06 06:25:00|6751.2|6749.4|6750.6|6748.8|6752.5|6750.2|6750.3|6748.5|235
1641450600000|2022-01-06 06:30:00|6750.7|6748.9|6748.6|6746.8|6750.8|6748.9|6748.2|6746.4|232
1641450900000|2022-01-06 06:35:00|6748.5|6746.7|6750.9|6749.1|6752.3|6750|6748.5|6746.7|214
1641451200000|2022-01-06 06:40:00|6751|6749.2|6751.4|6749.6|6751.7|6749.6|6750.4|6748.4|194
1641451500000|2022-01-06 06:45:00|6751.3|6749.5|6748.3|6746.5|6751.6|6749.6|6748|6746.2|178
1641451800000|2022-01-06 06:50:00|6748.4|6746.6|6745.2|6743.4|6748.5|6746.7|6743.4|6740.9|239
1641452100000|2022-01-06 06:55:00|6745.3|6743.5|6744.4|6741.4|6747.1|6744.8|6743.4|6741.3|281
1641452400000|2022-01-06 07:00:00|6744|6742.2|6744.8|6743|6745.9|6743.5|6742.9|6741.1|299
1641452700000|2022-01-06 07:05:00|6744.7|6742.9|6746|6744.2|6747.5|6745.5|6744.4|6742.2|291
1641453000000|2022-01-06 07:10:00|6746.1|6744.3|6742.5|6740.7|6746.5|6744.3|6742.3|6740.3|317
1641453300000|2022-01-06 07:15:00|6742.6|6740.8|6742.5|6739.5|6743.1|6741.1|6738.9|6737|372
1641453600000|2022-01-06 07:20:00|6742.6|6739.6|6743.1|6741.3|6743.2|6741.3|6740.2|6738|337
1641453900000|2022-01-06 07:25:00|6743.2|6741.4|6745.3|6743.5|6745.4|6743.6|6742.6|6740.5|253
1641454200000|2022-01-06 07:30:00|6745.5|6743.7|6740.7|6737.7|6747.7|6745.7|6739.5|6737.4|358
1641454500000|2022-01-06 07:35:00|6740.6|6737.6|6746|6744.2|6746.7|6744.6|6740.5|6737.5|342
1641454800000|2022-01-06 07:40:00|6746.2|6744.4|6744.9|6741.9|6747.3|6744.8|6743.3|6740.9|331
1641455100000|2022-01-06 07:45:00|6745|6742|6742.8|6741|6745|6743|6741.8|6739.4|375
1641455400000|2022-01-06 07:50:00|6742.9|6741.1|6741.5|6739.7|6744.2|6741.9|6740.3|6738.5|292
1641455700000|2022-01-06 07:55:00|6741.4|6739.6|6740.4|6738.6|6742.5|6740.1|6739.6|6737.4|389
1641456000000|2022-01-06 08:00:00|6740.1|6738.3|6743.1|6741.3|6744.2|6741.5|6738.6|6736.8|418
1641456300000|2022-01-06 08:05:00|6744|6741|6745.6|6743.8|6745.9|6743.9|6742.8|6740.3|468
1641456600000|2022-01-06 08:10:00|6745.7|6743.9|6743|6740|6747.5|6745.1|6742.2|6739.9|427
1641456900000|2022-01-06 08:15:00|6742.5|6740.7|6743.9|6742.1|6744|6742.2|6740.9|6738.5|410
1641457200000|2022-01-06 08:20:00|6744|6742.2|6741.9|6740.1|6744.1|6742.3|6741.9|6739.9|312
1641457500000|2022-01-06 08:25:00|6741.8|6740|6741.9|6740.1|6742.5|6740.2|6738.5|6736.7|388
1641457800000|2022-01-06 08:30:00|6742.7|6739.7|6745.6|6743.8|6747.1|6744.7|6740.7|6738.9|439
1641458100000|2022-01-06 08:35:00|6745.5|6743.7|6741.4|6739.6|6745.5|6743.7|6740.6|6738.8|388
1641458400000|2022-01-06 08:40:00|6742.1|6740.3|6739.1|6737.3|6742.6|6740.5|6739|6737.2|366
1641458700000|2022-01-06 08:45:00|6739.2|6737.4|6736.2|6734.4|6739.2|6737.4|6734.7|6732.9|354
1641459000000|2022-01-06 08:50:00|6736.1|6734.3|6739.5|6737.7|6740|6738.1|6735.7|6733.6|389
1641459300000|2022-01-06 08:55:00|6739.7|6737.9|6744.1|6741.1|6744.1|6742.1|6739.3|6737.5|453
1641459600000|2022-01-06 09:00:00|6744|6741|6741.6|6739.8|6744.9|6742.6|6740.7|6738.9|383
1641459900000|2022-01-06 09:05:00|6741.8|6740|6740.7|6738.9|6742.4|6740.6|6739|6736.6|305
1641460200000|2022-01-06 09:10:00|6740.8|6739|6741.4|6739.6|6742.7|6740.6|6739.8|6738|351
1641460500000|2022-01-06 09:15:00|6741.7|6739.9|6746.2|6744.4|6746.6|6744.5|6741.7|6739.9|355
1641460800000|2022-01-06 09:20:00|6746.1|6744.3|6747.6|6745.8|6747.8|6746|6745.6|6743.4|313
1641461100000|2022-01-06 09:25:00|6747.5|6745.7|6747.9|6746.1|6749.9|6748.1|6747.4|6745.2|324
1641461400000|2022-01-06 09:30:00|6747.8|6746|6748.5|6746.7|6749.8|6748|6747.8|6746|280
1641461700000|2022-01-06 09:35:00|6748.6|6746.8|6748.7|6746.9|6749.9|6748.1|6748.2|6746.4|235
1641462000000|2022-01-06 09:40:00|6748.6|6746.8|6746.9|6745.1|6749.5|6747.7|6746.2|6744.4|262
1641462300000|2022-01-06 09:45:00|6746.8|6745|6747.4|6745.6|6748.1|6745.8|6745.7|6743.9|267
1641462600000|2022-01-06 09:50:00|6747.5|6745.7|6748.5|6746.7|6748.5|6746.7|6746.1|6744.3|274
1641462900000|2022-01-06 09:55:00|6748.4|6746.6|6747.4|6745.6|6749|6747.1|6745.9|6744|298
1641463200000|2022-01-06 10:00:00|6747.5|6745.7|6751|6749.2|6752|6749.8|6746.9|6745.1|252
1641463500000|2022-01-06 10:05:00|6751.1|6749.3|6756.5|6753.5|6757.8|6755.6|6751.1|6749.3|299
1641463800000|2022-01-06 10:10:00|6756.4|6753.4|6756.2|6754.4|6759.5|6757.6|6754.8|6752.5|340
1641464100000|2022-01-06 10:15:00|6756.1|6754.3|6759.9|6758.1|6760.1|6758.1|6755.4|6753.6|275
1641464400000|2022-01-06 10:20:00|6760.3|6758.5|6764.3|6762.5|6764.7|6762.9|6759.9|6757.8|315
1641464700000|2022-01-06 10:25:00|6764.2|6762.4|6766.2|6764.4|6766.5|6764.5|6764|6761.6|241
1641465000000|2022-01-06 10:30:00|6766.5|6764.7|6766.9|6765.1|6767.5|6765.2|6765.1|6762.8|349
1641465300000|2022-01-06 10:35:00|6767.5|6764.5|6767.3|6764.3|6767.6|6765.3|6765.3|6762.9|321
1641465600000|2022-01-06 10:40:00|6767.2|6764.2|6765.9|6764.1|6768.8|6766.3|6763.8|6761.3|359
1641465900000|2022-01-06 10:45:00|6766.5|6763.5|6769|6767.2|6769.8|6767.4|6765.1|6762.9|275
1641466200000|2022-01-06 10:50:00|6768.6|6766.8|6766.1|6764.3|6769.4|6767.4|6765.5|6763|367
1641466500000|2022-01-06 10:55:00|6766.3|6764.5|6767.3|6765.5|6769|6766.7|6765.9|6764|443
1641466800000|2022-01-06 11:00:00|6767.4|6765.6|6765.1|6763.3|6768.1|6765.8|6764.5|6762.1|394
1641467100000|2022-01-06 11:05:00|6765.2|6763.4|6761.6|6759.8|6766.1|6764.1|6761.5|6759.1|353
1641467400000|2022-01-06 11:10:00|6761.7|6759.9|6766.5|6763.5|6766.5|6764.1|6761.7|6759.9|255
1641467700000|2022-01-06 11:15:00|6765.9|6764.1|6766.2|6764.4|6767.1|6764.7|6763.5|6761.3|300
1641468000000|2022-01-06 11:20:00|6766.3|6764.5|6764.6|6762.8|6767.5|6765.3|6763.4|6761.3|343
1641468300000|2022-01-06 11:25:00|6764.5|6762.7|6762.7|6760.9|6766|6763.5|6762.5|6760|373
1641468600000|2022-01-06 11:30:00|6762.4|6760.6|6761.7|6759.9|6762.8|6761|6760.4|6758.2|331
1641468900000|2022-01-06 11:35:00|6761.6|6759.8|6761.1|6759.3|6761.8|6760|6760.4|6758.4|323
1641469200000|2022-01-06 11:40:00|6761.2|6759.4|6763.2|6761.4|6764|6762.2|6761.1|6759.3|315
1641469500000|2022-01-06 11:45:00|6763.3|6761.5|6763.2|6761.4|6764.8|6762.6|6763.1|6761.2|285
1641469800000|2022-01-06 11:50:00|6763.1|6761.3|6764.8|6763|6765.6|6763.8|6763.1|6761.3|251
1641470100000|2022-01-06 11:55:00|6764.9|6763.1|6760.8|6759|6764.9|6763.1|6760.6|6758.3|237
1641470400000|2022-01-06 12:00:00|6760.7|6758.9|6759.6|6757.8|6762.8|6761|6758.7|6756.9|336
1641470700000|2022-01-06 12:05:00|6759.7|6757.9|6758.1|6756.3|6759.9|6758.1|6757.3|6754.9|270
1641471000000|2022-01-06 12:10:00|6759.1|6757.3|6761.4|6759.6|6762.1|6760|6759.1|6757|326
1641471300000|2022-01-06 12:15:00|6761.5|6759.7|6761.8|6760|6764.2|6762|6761.4|6759|299
1641471600000|2022-01-06 12:20:00|6762.4|6759.4|6760.4|6757.4|6762.5|6760.5|6758.7|6756.5|329
1641471900000|2022-01-06 12:25:00|6760.5|6757.5|6758|6756.2|6760.7|6758.4|6758|6755.5|289
1641472200000|2022-01-06 12:30:00|6758.1|6756.3|6762.6|6760.8|6765|6762.6|6757.8|6755.4|360
1641472500000|2022-01-06 12:35:00|6763.1|6760.1|6760.6|6758.8|6764.1|6761.9|6760.5|6758.3|400
1641472800000|2022-01-06 12:40:00|6760.5|6758.7|6757.5|6755.7|6761.4|6759|6757.4|6755.3|350
1641473100000|2022-01-06 12:45:00|6757.6|6755.8|6755.6|6753.8|6758.8|6756.8|6755.5|6753.2|370
1641473400000|2022-01-06 12:50:00|6755.5|6753.7|6757.8|6754.8|6757.8|6755.4|6755.1|6753.1|356
1641473700000|2022-01-06 12:55:00|6757.7|6754.7|6757.7|6754.7|6758.5|6756.7|6755.3|6752.9|454
1641474000000|2022-01-06 13:00:00|6757.8|6754.8|6756.9|6755.1|6760.9|6758.5|6755.9|6754.1|445
1641474300000|2022-01-06 13:05:00|6757|6755.2|6755.7|6753.9|6757.1|6755.3|6753|6750.6|417
1641474600000|2022-01-06 13:10:00|6755.6|6753.8|6755.4|6753.6|6758.3|6756.2|6753.7|6751.7|382
1641474900000|2022-01-06 13:15:00|6755.6|6753.8|6755.2|6753.4|6758|6755.6|6755.2|6753|342
1641475200000|2022-01-06 13:20:00|6754.4|6752.6|6754.6|6752.8|6756.2|6753.6|6751.6|6749.2|441
1641475500000|2022-01-06 13:25:00|6754.5|6752.7|6771.1|6758.1|6774.7|6761.7|6751.4|6749|417
1641475800000|2022-01-06 13:30:00|6769.1|6756.1|6752|6749|6773|6760|6749.9|6747.5|489
1641476100000|2022-01-06 13:35:00|6752.1|6749.1|6752.1|6750.3|6753.2|6751.1|6747.4|6745|461
1641476400000|2022-01-06 13:40:00|6752.2|6750.4|6748.4|6746.6|6752.7|6750.4|6747.7|6745.8|411
1641476700000|2022-01-06 13:45:00|6748.3|6746.5|6748.1|6746.3|6752|6750.2|6747.8|6745.8|400
1641477000000|2022-01-06 13:50:00|6748|6746.2|6751.7|6749.9|6752.9|6750.7|6747.7|6745.8|364
1641477300000|2022-01-06 13:55:00|6751.6|6749.8|6747.6|6745.8|6752.3|6750|6747.5|6745.7|323
1641477600000|2022-01-06 14:00:00|6747.7|6745.9|6748.9|6745.9|6751|6749.2|6747|6745.2|398
1641477900000|2022-01-06 14:05:00|6749|6746|6746.8|6745|6750.9|6748.7|6746.3|6744.4|347
1641478200000|2022-01-06 14:10:00|6747.1|6745.3|6749.5|6746.5|6749.9|6747.4|6747.1|6744.8|335
1641478500000|2022-01-06 14:15:00|6749|6747.2|6745.2|6743.4|6749.9|6747.4|6745.2|6743.3|362
1641478800000|2022-01-06 14:20:00|6744.9|6743.1|6745.5|6743.7|6746.6|6744.1|6742.5|6740.4|411
1641479100000|2022-01-06 14:25:00|6745.6|6743.8|6744.2|6742.4|6747|6745|6743.8|6741.9|366
1641479400000|2022-01-06 14:30:00|6744.4|6742.6|6760.1|6757.1|6760.5|6757.7|6744.3|6742.3|670
1641479700000|2022-01-06 14:35:00|6760|6757|6764.4|6762.6|6767.8|6765.4|6758|6755.6|654
1641480000000|2022-01-06 14:40:00|6765.2|6762.2|6763|6760|6766.8|6764.8|6760.9|6758.6|556
1641480300000|2022-01-06 14:45:00|6763.3|6760.3|6757.9|6754.9|6763.8|6761.2|6757.4|6754.8|521
1641480600000|2022-01-06 14:50:00|6758|6755|6750.9|6749.1|6760.7|6758.2|6750.9|6748.5|574
1641480900000|2022-01-06 14:55:00|6750.8|6749|6748.7|6744.8|6752.7|6750.2|6747.4|6744|552
1641481200000|2022-01-06 15:00:00|6749.2|6745.3|6743.5|6740.5|6753.4|6750.4|6743.5|6740.5|641
1641481500000|2022-01-06 15:05:00|6743.4|6740.4|6736|6734.2|6744.4|6742.1|6735.6|6733|725
1641481800000|2022-01-06 15:10:00|6736.1|6734.3|6740|6737|6740.4|6737.8|6734.4|6731.8|624
1641482100000|2022-01-06 15:15:00|6739|6737.2|6742.5|6740.7|6746.8|6743.8|6738.8|6736.3|629
1641482400000|2022-01-06 15:20:00|6742.4|6740.6|6744.1|6742.3|6745.6|6742.9|6739.3|6736.8|570
1641482700000|2022-01-06 15:25:00|6744|6742.2|6743.5|6740.5|6747.8|6745.9|6742.9|6740.5|578
1641483000000|2022-01-06 15:30:00|6743|6741.2|6750.1|6747.1|6751.1|6748.4|6740.6|6738.4|592
1641483300000|2022-01-06 15:35:00|6750|6747|6751.6|6748.6|6752.3|6750.5|6748.5|6745.9|507
1641483600000|2022-01-06 15:40:00|6751.7|6748.7|6747.2|6745.4|6751.8|6749.2|6746.4|6744.2|502
1641483900000|2022-01-06 15:45:00|6747.8|6746|6754.6|6752.8|6754.9|6752.9|6747.8|6745.5|420
1641484200000|2022-01-06 15:50:00|6754.5|6752.7|6745.9|6744.1|6754.7|6752.9|6745.9|6743.8|553
1641484500000|2022-01-06 15:55:00|6746|6744.2|6744.6|6742.8|6748.8|6746.5|6744.3|6742.5|477
1641484800000|2022-01-06 16:00:00|6744.7|6742.9|6744.3|6742.5|6747.5|6745.3|6741.9|6740.1|444
1641485100000|2022-01-06 16:05:00|6744.4|6742.6|6747.8|6746|6747.8|6746|6744.1|6742.3|362
1641485400000|2022-01-06 16:10:00|6747.7|6745.9|6750.7|6748.9|6751.9|6749.8|6747.7|6745.9|344
1641485700000|2022-01-06 16:15:00|6750.6|6748.8|6748.3|6745.3|6752.9|6750.9|6747.5|6745.2|360
1641486000000|2022-01-06 16:20:00|6748.1|6746.3|6749.9|6748.1|6750.3|6748.5|6747.6|6745.8|298
1641486300000|2022-01-06 16:25:00|6750|6748.2|6749.1|6747.3|6750|6748.2|6746.8|6745|295
1641486600000|2022-01-06 16:30:00|6749|6747.2|6744.7|6742.9|6749.6|6747.8|6744.4|6742.6|322
1641486900000|2022-01-06 16:35:00|6745|6743.2|6745.8|6744|6748.4|6746.4|6745|6743.2|365
1641487200000|2022-01-06 16:40:00|6745.7|6743.9|6745.5|6743.7|6747.3|6745.3|6743.4|6741.6|320
1641487500000|2022-01-06 16:45:00|6745.4|6743.6|6746.4|6744.6|6747.1|6745.3|6744|6741.7|398
1641487800000|2022-01-06 16:50:00|6746.3|6744.5|6749|6747.2|6749.2|6747.4|6745.7|6743.9|275
1641488100000|2022-01-06 16:55:00|6749.2|6747.4|6749|6747.2|6749.6|6747.8|6747.9|6745.7|257
1641488400000|2022-01-06 17:00:00|6749.1|6747.3|6745.7|6743.9|6749.3|6747.5|6745.7|6743.9|261
1641488700000|2022-01-06 17:05:00|6745.8|6744|6750|6748.2|6750.9|6748.7|6745.2|6743.2|319
1641489000000|2022-01-06 17:10:00|6750.2|6748.4|6749.7|6747.9|6751.3|6749.2|6748.9|6747.1|262
1641489300000|2022-01-06 17:15:00|6750|6748.2|6751|6749.2|6752.3|6750|6749.5|6747.7|266
1641489600000|2022-01-06 17:20:00|6750.9|6749.1|6751.9|6750.1|6752.9|6751.1|6750.5|6748.7|247
1641489900000|2022-01-06 17:25:00|6751.8|6750|6754|6752.2|6754.5|6752.4|6751.8|6750|292
1641490200000|2022-01-06 17:30:00|6753.9|6752.1|6755.2|6753.4|6755.5|6753.7|6752.3|6750.5|305
1641490500000|2022-01-06 17:35:00|6755.3|6753.5|6754.5|6752.7|6755.6|6753.8|6753.8|6751.7|347
1641490800000|2022-01-06 17:40:00|6754.6|6752.8|6755.4|6753.6|6755.7|6753.9|6752.8|6751|321
1641491100000|2022-01-06 17:45:00|6755.5|6753.7|6753.8|6752|6755.8|6754|6753.4|6751.6|231
1641491400000|2022-01-06 17:50:00|6753.7|6751.9|6752.5|6750.7|6754.2|6752.4|6752|6750.2|241
1641491700000|2022-01-06 17:55:00|6752.7|6750.9|6751.6|6748.6|6753.1|6751.3|6750.5|6748.1|272
1641492000000|2022-01-06 18:00:00|6751.5|6748.5|6750.9|6749.1|6753|6749.6|6746.7|6739.1|345
1641492300000|2022-01-06 18:05:00|6751.1|6749.3|6749.2|6747.4|6751.1|6749.3|6748.3|6746.5|286
1641492600000|2022-01-06 18:10:00|6749.1|6747.3|6749.1|6747.3|6749.6|6747.8|6748.3|6746.5|233
1641492900000|2022-01-06 18:15:00|6749.2|6747.4|6747.1|6745.3|6749.2|6747.4|6745.1|6743.3|267
1641493200000|2022-01-06 18:20:00|6747|6745.2|6746.1|6744.3|6747.2|6745.4|6745.9|6744.1|283
1641493500000|2022-01-06 18:25:00|6746.2|6744.4|6744.9|6743.1|6746.7|6744.7|6744.8|6743|261
1641493800000|2022-01-06 18:30:00|6745|6743.2|6744.1|6742.3|6745.9|6744.1|6743.4|6741.6|235
1641494100000|2022-01-06 18:35:00|6744|6742.2|6743|6741.2|6744.7|6742.8|6742.3|6740.5|219
1641494400000|2022-01-06 18:40:00|6743.1|6741.3|6741.5|6739.7|6744.1|6742.1|6741.3|6739.5|257
1641494700000|2022-01-06 18:45:00|6741.3|6739.5|6743.7|6741.9|6744.7|6742.3|6740.8|6738.6|276
1641495000000|2022-01-06 18:50:00|6743.6|6741.8|6745.3|6743.5|6745.9|6744.1|6743.1|6741.3|292
1641495300000|2022-01-06 18:55:00|6746.1|6743.1|6745.3|6743.5|6746.2|6744.2|6744.4|6742.6|284
1641495600000|2022-01-06 19:00:00|6745.2|6743.4|6743.9|6742.1|6746.1|6744.3|6743.5|6741.4|309
1641495900000|2022-01-06 19:05:00|6743.8|6742|6744.6|6742.8|6744.9|6743.1|6743|6741.1|277
1641496200000|2022-01-06 19:10:00|6744.7|6742.9|6744.9|6743.1|6747.6|6745.3|6744.4|6742.6|351
1641496500000|2022-01-06 19:15:00|6745|6743.2|6746.5|6744.7|6746.9|6745|6744.8|6742.7|287
1641496800000|2022-01-06 19:20:00|6746.4|6744.6|6745.9|6744.1|6747|6745.2|6744.7|6742.9|243
1641497100000|2022-01-06 19:25:00|6745.8|6744|6747.6|6745.8|6748.2|6745.8|6745.7|6743.6|212
1641497400000|2022-01-06 19:30:00|6747.5|6745.7|6748.5|6746.7|6749.3|6747.3|6747|6745.2|291
1641497700000|2022-01-06 19:35:00|6748.7|6746.9|6748.1|6746.3|6749.9|6748.1|6747.1|6745.2|257
1641498000000|2022-01-06 19:40:00|6748|6746.2|6745.5|6743.7|6749.1|6746.7|6744.5|6742.2|320
1641498300000|2022-01-06 19:45:00|6745.6|6743.8|6744|6742.2|6747.1|6745.1|6744|6742.2|289
1641498600000|2022-01-06 19:50:00|6744.7|6741.7|6742.8|6741|6744.7|6742.6|6742.1|6739.7|266
1641498900000|2022-01-06 19:55:00|6742.9|6741.1|6742|6740.2|6743.7|6741.7|6741.4|6739.2|301
1641499200000|2022-01-06 20:00:00|6742.1|6740.3|6744.4|6742.6|6745|6743.1|6742.1|6740.3|311
1641499500000|2022-01-06 20:05:00|6744.5|6742.7|6744|6742.2|6744.8|6742.8|6743|6740.5|297
1641499800000|2022-01-06 20:10:00|6744.1|6742.3|6745.3|6743.5|6746.7|6744.3|6743.6|6741.7|300
1641500100000|2022-01-06 20:15:00|6745.2|6743.4|6743.3|6740.3|6745.8|6743.7|6742.3|6740.2|339
1641500400000|2022-01-06 20:20:00|6742.7|6740.9|6742.7|6740.9|6744.4|6742.2|6741.9|6739.7|307
1641500700000|2022-01-06 20:25:00|6742.8|6741|6742|6740.2|6743|6741.2|6741|6738.7|304
1641501000000|2022-01-06 20:30:00|6741.9|6740.1|6744.1|6742.3|6744.3|6742.5|6741.7|6739.5|266
1641501300000|2022-01-06 20:35:00|6743.9|6742.1|6746.3|6744.5|6747|6744.7|6743.8|6741.7|235
1641501600000|2022-01-06 20:40:00|6746.2|6744.4|6747.7|6744.7|6748.3|6746.1|6745.9|6743.5|287
1641501900000|2022-01-06 20:45:00|6747.8|6744.8|6745.8|6744|6748|6745.5|6745.6|6743.3|351
1641502200000|2022-01-06 20:50:00|6745.7|6743.9|6744.9|6743.1|6747.3|6745.1|6744.6|6742.2|321
1641502500000|2022-01-06 20:55:00|6744.8|6743|6745.5|6743.7|6745.9|6743.8|6742.5|6740.3|341
1641502800000|2022-01-06 21:00:00|6745.6|6743.8|6745.3|6742.3|6745.9|6743.8|6743.3|6741.1|206
1641503100000|2022-01-06 21:05:00|6745.2|6742.2|6744.9|6743.1|6745.7|6743.3|6743.7|6741.4|191
1641503400000|2022-01-06 21:10:00|6745.3|6743.5|6746.3|6743.3|6746.6|6744.4|6744.7|6742.2|203
1641503700000|2022-01-06 21:15:00|6746.5|6743.5|6748.9|6745.9|6749|6746.5|6746.3|6743.4|170
1641504000000|2022-01-06 21:20:00|6748.8|6745.8|6748.9|6747.1|6750.3|6748.4|6748.7|6745.8|157
1641504300000|2022-01-06 21:25:00|6749|6747.2|6749.4|6747.6|6749.7|6747.9|6748.7|6746.9|132
1641504600000|2022-01-06 21:30:00|6749.3|6747.5|6748.6|6746.8|6749.8|6747.6|6748.4|6746.1|110
1641504900000|2022-01-06 21:35:00|6748.5|6746.7|6748.6|6746.8|6749.9|6747.5|6748.2|6746.1|114
1641505200000|2022-01-06 21:40:00|6748.5|6746.7|6750.5|6747.5|6750.7|6748.2|6747.7|6745.2|140
1641505500000|2022-01-06 21:45:00|6750.4|6747.4|6750.2|6747.2|6750.5|6747.5|6749.8|6746.8|92
1641505800000|2022-01-06 21:50:00|6750.1|6747.1|6749.3|6746.3|6750.7|6747.7|6748.5|6745.5|130
1641506100000|2022-01-06 21:55:00|6748.9|6745.9|6756.2|6743.3|6763.8|6750.8|6748.2|6741.5|397
1641506400000|2022-01-06 22:00:00|6753.3|6742.3|6752.2|6739.2|6756.3|6743.3|6750.4|6737.4|87
1641506700000|2022-01-06 22:05:00|6748.1|6735.1|6754|6741.3|6755.4|6744.5|6748.1|6735.1|163
1641507000000|2022-01-06 22:10:00|6754.1|6741.4|6753.6|6742.4|6754.8|6744|6752.4|6741.4|327
1641507300000|2022-01-06 22:15:00|6753.5|6742.5|6753.3|6744.4|6755.3|6744.8|6753|6741.5|187
1641507600000|2022-01-06 22:20:00|6753.4|6744.1|6754.1|6742.7|6754.6|6744.8|6752.9|6742.1|222
1641507900000|2022-01-06 22:25:00|6754.2|6742.6|6753.5|6743.5|6755|6744.8|6753.2|6742.1|152
1641508200000|2022-01-06 22:30:00|6752.3|6744.1|6750.5|6737.5|6754.1|6744.6|6749.8|6736.8|306
1641508500000|2022-01-06 22:35:00|6750.2|6737.2|6751.6|6738.6|6752.8|6739.8|6749.5|6736.5|452
1641508800000|2022-01-06 22:40:00|6752|6739|6749.9|6739|6752.6|6740|6749.6|6736.6|530
1641509100000|2022-01-06 22:45:00|6748.7|6739.1|6747.6|6741.5|6752.3|6742.2|6745.1|6735.4|619
1641509400000|2022-01-06 22:50:00|6747.7|6741.6|6747.4|6742.1|6748.2|6742.9|6746.9|6740.6|394
1641509700000|2022-01-06 22:55:00|6747.7|6742.6|6748|6741.1|6753|6744|6746.1|6739.8|542
1641510000000|2022-01-06 23:00:00|6747.9|6741.8|6751.4|6743.5|6757.5|6744.5|6747.9|6740.5|675
1641510300000|2022-01-06 23:05:00|6751.5|6743.4|6750.2|6746.9|6758.6|6747.5|6749.8|6740.7|732
1641510600000|2022-01-06 23:10:00|6750.1|6747.1|6746.9|6743.9|6750.8|6747.1|6746.3|6743.3|192
1641510900000|2022-01-06 23:15:00|6746.7|6743.7|6746.5|6743.5|6747.1|6744.1|6746.1|6743.1|96
1641511200000|2022-01-06 23:20:00|6746.6|6743.6|6745.9|6742.9|6747.6|6744.6|6745.3|6742.8|96
1641511500000|2022-01-06 23:25:00|6746|6743|6747.9|6744.9|6748.5|6745.5|6745.3|6742.9|134
1641511800000|2022-01-06 23:30:00|6747.8|6744.8|6747.7|6744.7|6749.1|6746.1|6747.3|6744.3|172
1641512100000|2022-01-06 23:35:00|6747.5|6744.5|6746|6743|6747.5|6744.5|6744.9|6741.9|157
1641512400000|2022-01-06 23:40:00|6745.9|6742.9|6742|6739|6746|6743.6|6741.2|6738.7|201
1641512700000|2022-01-06 23:45:00|6741.9|6738.9|6741.2|6738.2|6742.2|6739.5|6740.2|6737.2|194
1641513000000|2022-01-06 23:50:00|6741.1|6738.1|6743.5|6740.5|6743.5|6740.5|6740.9|6737.9|115
1641513300000|2022-01-06 23:55:00|6743.3|6740.3|6741.2|6738.2|6743.4|6740.4|6741.1|6738.1|93
1641513600000|2022-01-07 00:00:00|6741.1|6738.1|6744.7|6741.7|6745.1|6742.7|6740.8|6738.1|287
1641513900000|2022-01-07 00:05:00|6744.2|6742.4|6746.3|6744.5|6746.9|6744.7|6742.5|6740.7|237
1641514200000|2022-01-07 00:10:00|6746.8|6743.8|6745.6|6743.8|6749.2|6746.7|6745.5|6743.1|248
1641514500000|2022-01-07 00:15:00|6745.7|6743.9|6746.4|6744.6|6747|6744.9|6744.4|6742.6|178
1641514800000|2022-01-07 00:20:00|6746.3|6744.5|6745.2|6743.4|6747.7|6745.9|6745|6742.6|263
1641515100000|2022-01-07 00:25:00|6745.3|6743.5|6746.7|6744.9|6747.9|6746.1|6744.8|6743|183
1641515400000|2022-01-07 00:30:00|6746.8|6745|6748|6746.2|6748.5|6746.7|6746.7|6744.9|224
1641515700000|2022-01-07 00:35:00|6747.9|6746.1|6747.9|6746.1|6748.4|6746.6|6747.3|6745.5|173
1641516000000|2022-01-07 00:40:00|6747.8|6746|6745.7|6743.9|6748.7|6746.9|6744.9|6742.8|196
1641516300000|2022-01-07 00:45:00|6745.6|6743.8|6743.5|6741.7|6746.4|6744.1|6743.3|6740.8|204
1641516600000|2022-01-07 00:50:00|6743.6|6741.8|6741.3|6739.5|6744|6742.2|6741.3|6739.5|240
1641516900000|2022-01-07 00:55:00|6742|6739|6745.7|6743.9|6746.3|6744.1|6741.8|6739|302
1641517200000|2022-01-07 01:00:00|6746.2|6743.2|6748.7|6746.9|6750.1|6748.1|6745.8|6743.2|323
1641517500000|2022-01-07 01:05:00|6748.8|6747|6747.5|6745.7|6749.1|6747.3|6747.1|6744.7|291
1641517800000|2022-01-07 01:10:00|6748.2|6745.2|6746.9|6743.9|6748.7|6746.2|6746.5|6743.5|261
1641518100000|2022-01-07 01:15:00|6747.2|6744.2|6750.2|6748.4|6751.5|6749.7|6746.7|6744.2|348
1641518400000|2022-01-07 01:20:00|6750.3|6748.5|6752.9|6751.1|6753.6|6751.3|6749.3|6746.8|268
1641518700000|2022-01-07 01:25:00|6753|6751.2|6751.2|6749.4|6753.5|6751.3|6750.7|6748.1|338
1641519000000|2022-01-07 01:30:00|6751.1|6749.3|6753|6751.2|6754.2|6751.9|6751.1|6749.1|404
1641519300000|2022-01-07 01:35:00|6752.9|6751.1|6752.4|6749.4|6753.7|6751.4|6750.5|6748.7|285
1641519600000|2022-01-07 01:40:00|6752.3|6749.3|6750.2|6748.4|6752.3|6749.9|6748.2|6746.1|301
1641519900000|2022-01-07 01:45:00|6750.3|6748.5|6751.4|6749.6|6752.9|6750.8|6748.6|6746.5|311
1641520200000|2022-01-07 01:50:00|6751.3|6749.5|6752.5|6750.7|6753.5|6750.9|6751.2|6748.9|362
1641520500000|2022-01-07 01:55:00|6752.4|6750.6|6754.6|6752.8|6755.2|6753|6752.3|6750.2|276
1641520800000|2022-01-07 02:00:00|6754.7|6752.9|6750.9|6749.1|6754.9|6753.1|6750.9|6749.1|272
1641521100000|2022-01-07 02:05:00|6751|6749.2|6750.6|6748.8|6751|6749.2|6748.6|6746.8|257
1641521400000|2022-01-07 02:10:00|6750.7|6748.9|6752.5|6750.7|6753.4|6751.3|6750.1|6748.3|235
1641521700000|2022-01-07 02:15:00|6752.4|6750.6|6751.3|6749.5|6752.7|6750.9|6750.6|6748.8|198
1641522000000|2022-01-07 02:20:00|6751.4|6749.6|6754.1|6752.3|6755|6753.2|6751.1|6749.3|142
1641522300000|2022-01-07 02:25:00|6754|6752.2|6754.2|6752.4|6754.7|6752.9|6753.1|6751.3|182
1641522600000|2022-01-07 02:30:00|6754.1|6752.3|6751.2|6749.4|6754.1|6752.3|6750.9|6749.1|208
1641522900000|2022-01-07 02:35:00|6750.9|6749.1|6749.8|6748|6751.5|6749.7|6749|6746.9|237
1641523200000|2022-01-07 02:40:00|6749.9|6748.1|6751.6|6749.8|6751.6|6749.8|6749.6|6747.8|230
1641523500000|2022-01-07 02:45:00|6751.7|6749.9|6753.1|6751.3|6753.3|6751.5|6750|6748.2|200
1641523800000|2022-01-07 02:50:00|6753.2|6751.4|6755.2|6753.4|6755.5|6753.5|6753.1|6751.3|181
1641524100000|2022-01-07 02:55:00|6755.3|6753.5|6754.9|6753.1|6756.3|6754.5|6754.8|6752.4|187
1641524400000|2022-01-07 03:00:00|6755|6753.2|6754.6|6752.8|6755.6|6753.8|6754.5|6752.4|173
1641524700000|2022-01-07 03:05:00|6754.7|6752.9|6752.9|6751.1|6755.5|6753.7|6752.9|6751.1|181
1641525000000|2022-01-07 03:10:00|6753|6751.2|6752|6750.2|6753|6751.2|6750.6|6748.8|162
1641525300000|2022-01-07 03:15:00|6752.1|6750.3|6754.5|6752.7|6754.6|6752.8|6751.9|6750.1|139
1641525600000|2022-01-07 03:20:00|6754.4|6752.6|6756.4|6754.6|6756.6|6754.8|6754.4|6752.6|149
1641525900000|2022-01-07 03:25:00|6756.5|6754.7|6755.6|6753.8|6756.9|6755.1|6755|6753.2|151
1641526200000|2022-01-07 03:30:00|6755.7|6753.9|6756.9|6755.1|6757.1|6755.3|6755.4|6753|128
1641526500000|2022-01-07 03:35:00|6757|6755.2|6755.8|6754|6757.6|6755.4|6755.2|6753.4|158
1641526800000|2022-01-07 03:40:00|6755.6|6753.8|6755.5|6753.7|6756.9|6755.1|6755.5|6753.7|162
1641527100000|2022-01-07 03:45:00|6755.6|6753.8|6756.1|6754.3|6756.8|6755|6755.4|6753.6|138
1641527400000|2022-01-07 03:50:00|6756.2|6754.4|6755.4|6753.6|6756.7|6754.9|6755.3|6753.5|136
1641527700000|2022-01-07 03:55:00|6755.5|6753.7|6756|6754.2|6756.2|6754.4|6754.4|6752.6|165
1641528000000|2022-01-07 04:00:00|6756.1|6754.3|6755.9|6754.1|6756.2|6754.4|6754.7|6752.9|138
1641528300000|2022-01-07 04:05:00|6756|6754.2|6754.8|6753|6756.5|6754.2|6754.5|6752.7|101
1641528600000|2022-01-07 04:10:00|6754.9|6753.1|6755.1|6753.3|6755.1|6753.3|6754.5|6752.7|76
1641528900000|2022-01-07 04:15:00|6755|6753.2|6754.5|6752.7|6755.2|6753.4|6754.5|6752.7|105
1641529200000|2022-01-07 04:20:00|6754.6|6752.8|6753|6751.2|6754.7|6752.9|6751.9|6750.1|138
1641529500000|2022-01-07 04:25:00|6753.1|6751.3|6753.4|6751.6|6754.4|6752.3|6753.1|6751|116
1641529800000|2022-01-07 04:30:00|6753.3|6751.5|6752.7|6750.9|6753.5|6751.7|6752.5|6750.7|75
1641530100000|2022-01-07 04:35:00|6752.6|6750.8|6750.9|6749.1|6752.7|6750.9|6750.2|6747.8|180
1641530400000|2022-01-07 04:40:00|6750.8|6749|6752.7|6750.9|6752.8|6751|6750.6|6748.6|117
1641530700000|2022-01-07 04:45:00|6752.8|6751|6753.4|6751.6|6754.5|6752.2|6752.8|6751|166
1641531000000|2022-01-07 04:50:00|6753.5|6751.7|6753.1|6751.3|6753.7|6751.9|6753|6751.2|84
1641531300000|2022-01-07 04:55:00|6753|6751.2|6753.1|6751.3|6754.5|6752.1|6753|6751.2|145
1641531600000|2022-01-07 05:00:00|6753.2|6751.4|6753.9|6752.1|6754.7|6752.5|6753.1|6751.3|138
1641531900000|2022-01-07 05:05:00|6753.8|6752|6753.8|6752|6755|6752.9|6753.6|6751.8|166
1641532200000|2022-01-07 05:10:00|6753.7|6751.9|6753|6751.2|6754|6752.2|6752.1|6750.3|207
1641532500000|2022-01-07 05:15:00|6753.1|6751.3|6754.6|6751.6|6754.6|6752.3|6752.7|6750.9|154
1641532800000|2022-01-07 05:20:00|6754.7|6751.7|6754.1|6752.3|6754.7|6752.8|6753.6|6751.6|183
1641533100000|2022-01-07 05:25:00|6754.2|6752.4|6751.9|6750.1|6754.3|6752.5|6751.8|6750|146
1641533400000|2022-01-07 05:30:00|6752|6750.2|6752.2|6750.4|6752.7|6750.9|6751.5|6749.7|162
1641533700000|2022-01-07 05:35:00|6752.3|6750.5|6752.4|6750.6|6752.8|6751|6751.6|6749.4|125
1641534000000|2022-01-07 05:40:00|6752.2|6750.4|6752.4|6750.6|6753.2|6751|6752|6750.2|141
1641534300000|2022-01-07 05:45:00|6752.6|6750.8|6753.5|6751.7|6753.7|6751.9|6752|6750.2|149
1641534600000|2022-01-07 05:50:00|6753.6|6751.8|6755.2|6753.4|6755.3|6753.5|6753.6|6751.8|97
1641534900000|2022-01-07 05:55:00|6755.5|6753.7|6755.4|6753.6|6755.9|6753.7|6754.7|6752.9|124
1641535200000|2022-01-07 06:00:00|6755.3|6753.5|6755.2|6753.4|6756.9|6754.6|6755.1|6753.3|121
1641535500000|2022-01-07 06:05:00|6755.3|6753.5|6755.7|6753.9|6756.5|6754.1|6755.1|6753.3|150
1641535800000|2022-01-07 06:10:00|6755.6|6753.8|6755.5|6753.7|6756.1|6754.3|6755.1|6753.3|114
1641536100000|2022-01-07 06:15:00|6755.4|6753.6|6754.2|6752.4|6755.9|6754.1|6754|6752.2|103
1641536400000|2022-01-07 06:20:00|6754.1|6752.3|6752.1|6749.1|6754.2|6752.4|6751.2|6748.9|207
1641536700000|2022-01-07 06:25:00|6751.6|6749.8|6752.5|6750.7|6753.6|6751.3|6751.5|6749.3|176
1641537000000|2022-01-07 06:30:00|6752.6|6750.8|6752.9|6751.1|6753.6|6751.4|6752.5|6750.4|159
1641537300000|2022-01-07 06:35:00|6753|6751.2|6750.3|6748.5|6753.6|6751.4|6750.3|6747.9|186
1641537600000|2022-01-07 06:40:00|6750.4|6748.6|6751.8|6750|6751.8|6750|6749.9|6748.1|186
1641537900000|2022-01-07 06:45:00|6751.7|6749.9|6753.4|6751.6|6753.7|6751.7|6751.6|6749.8|145
1641538200000|2022-01-07 06:50:00|6753.3|6751.5|6752.9|6751.1|6753.5|6751.5|6752.2|6750.4|147
1641538500000|2022-01-07 06:55:00|6752.8|6751|6753.3|6751.5|6753.8|6752|6752.6|6750.4|129
1641538800000|2022-01-07 07:00:00|6752.7|6750.9|6753.6|6751.8|6754.1|6752.3|6751.6|6749.8|265
1641539100000|2022-01-07 07:05:00|6753.5|6751.7|6753|6751.2|6754.8|6753|6752.9|6751.1|318
1641539400000|2022-01-07 07:10:00|6752.9|6751.1|6752.4|6750.6|6754.2|6752.2|6751.9|6750.1|233
1641539700000|2022-01-07 07:15:00|6752.3|6750.5|6753.1|6751.3|6755.1|6752.9|6752.3|6750.5|213
1641540000000|2022-01-07 07:20:00|6753.2|6751.4|6754.2|6752.4|6754.6|6752.8|6752.6|6750.8|164
1641540300000|2022-01-07 07:25:00|6753.9|6752.1|6754.3|6752.5|6755|6752.7|6753.5|6751.7|157
1641540600000|2022-01-07 07:30:00|6754.1|6752.3|6753.5|6751.7|6754.7|6752.6|6753|6750.7|234
1641540900000|2022-01-07 07:35:00|6754.1|6751.1|6754|6752.2|6755|6752.7|6753.4|6751|154
1641541200000|2022-01-07 07:40:00|6753.9|6752.1|6750.9|6749.1|6755.1|6752.7|6750.5|6748.1|211
1641541500000|2022-01-07 07:45:00|6750.8|6749|6748.2|6745.2|6751.4|6749|6747.2|6744.8|202
1641541800000|2022-01-07 07:50:00|6748.1|6745.1|6748.5|6746.7|6749.1|6746.7|6747.1|6744.8|214
1641542100000|2022-01-07 07:55:00|6748.4|6746.6|6752.2|6749.2|6752.3|6749.8|6747.7|6745.9|258
1641542400000|2022-01-07 08:00:00|6752.1|6749.1|6749.7|6746.7|6752.3|6749.9|6748.7|6746.2|283
1641542700000|2022-01-07 08:05:00|6749.8|6746.8|6748|6745|6750.8|6748.6|6745.9|6743.6|369
1641543000000|2022-01-07 08:10:00|6748.1|6745.1|6747.8|6746|6748.2|6746|6746.1|6743.7|318
1641543300000|2022-01-07 08:15:00|6748|6746.2|6748.4|6746.6|6749.3|6747|6746.6|6744.8|343
1641543600000|2022-01-07 08:20:00|6748.3|6746.5|6747.5|6744.5|6749.5|6747.1|6747.1|6744.5|232
1641543900000|2022-01-07 08:25:00|6747.6|6744.6|6746.6|6744.8|6747.7|6745|6744.6|6742.1|334
1641544200000|2022-01-07 08:30:00|6746.7|6744.9|6743.6|6740.6|6747.2|6744.9|6742.6|6740.1|315
1641544500000|2022-01-07 08:35:00|6743.5|6740.5|6746.1|6744.3|6747.3|6745.1|6742.7|6740.4|375
1641544800000|2022-01-07 08:40:00|6745.9|6744.1|6749.1|6746.1|6749.7|6747.5|6745.8|6743.5|412
1641545100000|2022-01-07 08:45:00|6749.2|6746.2|6748.6|6746.8|6750.1|6748|6746.6|6744.2|416
1641545400000|2022-01-07 08:50:00|6748.7|6746.9|6750.6|6747.6|6751.4|6749|6748.1|6745.7|334
1641545700000|2022-01-07 08:55:00|6750.5|6747.5|6753.1|6750.1|6754.3|6751.9|6749.2|6746.9|380
1641546000000|2022-01-07 09:00:00|6753|6750|6750.8|6747.8|6753.3|6750.3|6749.1|6746.6|335
1641546300000|2022-01-07 09:05:00|6750.9|6747.9|6749.2|6747.4|6751.7|6749.2|6748.4|6745.9|312
1641546600000|2022-01-07 09:10:00|6749|6747.2|6750.7|6747.7|6751.9|6749.7|6749|6746.6|290
1641546900000|2022-01-07 09:15:00|6750.4|6748.6|6750.4|6748.6|6751.3|6749.1|6748.9|6746.4|312
1641547200000|2022-01-07 09:20:00|6750.3|6748.5|6750.5|6747.5|6751.8|6749.4|6748.5|6746.2|286
1641547500000|2022-01-07 09:25:00|6750.4|6747.4|6750|6748.2|6751.2|6748.7|6749.2|6747|228
1641547800000|2022-01-07 09:30:00|6749.9|6748.1|6751.1|6749.3|6751.6|6749.5|6749.4|6747.5|228
1641548100000|2022-01-07 09:35:00|6751.2|6749.4|6749.7|6747.9|6751.7|6749.5|6749.6|6747.2|284
1641548400000|2022-01-07 09:40:00|6749.6|6747.8|6749.7|6747.9|6752.2|6750|6749.1|6746.6|283
1641548700000|2022-01-07 09:45:00|6750.2|6747.2|6750.3|6747.3|6751.5|6749.2|6749.3|6746.9|301
1641549000000|2022-01-07 09:50:00|6750.4|6747.4|6751.5|6748.5|6752.3|6749.8|6749.4|6746.9|265
1641549300000|2022-01-07 09:55:00|6750.9|6749.1|6753.3|6750.3|6754.1|6752|6750.4|6748.1|267
1641549600000|2022-01-07 10:00:00|6753.2|6750.2|6751.4|6749.6|6753.8|6751.3|6751.3|6748.9|298
1641549900000|2022-01-07 10:05:00|6751.3|6749.5|6754.9|6753.1|6755.3|6753.3|6750.7|6748.7|299
1641550200000|2022-01-07 10:10:00|6754.8|6753|6756.7|6754.9|6758.3|6755.9|6754.7|6752.7|269
1641550500000|2022-01-07 10:15:00|6756.8|6755|6754.6|6752.8|6758.3|6756.1|6753.4|6751.6|183
1641550800000|2022-01-07 10:20:00|6754.3|6752.5|6756.6|6753.6|6756.7|6754.3|6754.2|6751.8|241
1641551100000|2022-01-07 10:25:00|6756|6754.2|6756.3|6754.5|6756.8|6754.8|6754.9|6752.7|166
1641551400000|2022-01-07 10:30:00|6756.4|6754.6|6756.8|6753.8|6757.3|6755.2|6755.2|6752.8|221
1641551700000|2022-01-07 10:35:00|6756.3|6754.5|6755.1|6753.3|6756.8|6755|6754.5|6752.1|174
1641552000000|2022-01-07 10:40:00|6755.2|6753.4|6755.2|6753.4|6755.9|6753.8|6754|6751.7|166
1641552300000|2022-01-07 10:45:00|6755.8|6752.8|6755.1|6753.3|6755.9|6753.6|6754.3|6751.8|170
1641552600000|2022-01-07 10:50:00|6755.2|6753.4|6755.6|6753.8|6756.4|6754.4|6755.2|6752.8|163
1641552900000|2022-01-07 10:55:00|6755.8|6754|6753.1|6751.3|6755.8|6754|6753.1|6750.7|273
1641553200000|2022-01-07 11:00:00|6753.2|6751.4|6752.6|6750.8|6754|6751.6|6751.7|6749.4|216
1641553500000|2022-01-07 11:05:00|6752.7|6750.9|6750|6748.2|6753.4|6751.2|6749.5|6747.5|231
1641553800000|2022-01-07 11:10:00|6749.9|6748.1|6751.2|6748.2|6752.3|6749.8|6749.9|6747.8|243
1641554100000|2022-01-07 11:15:00|6751.3|6748.3|6753.1|6750.1|6753.6|6751.3|6750.4|6748.1|212
1641554400000|2022-01-07 11:20:00|6753.3|6750.3|6752.6|6749.6|6753.9|6751.6|6751.3|6748.9|230
1641554700000|2022-01-07 11:25:00|6752.1|6750.3|6752.5|6749.5|6753|6750.6|6751.2|6748.8|157
1641555000000|2022-01-07 11:30:00|6752.4|6749.4|6751.7|6749.9|6753.8|6751.5|6750.7|6748.4|202
1641555300000|2022-01-07 11:35:00|6751.6|6749.8|6751|6749.2|6752.2|6749.9|6750.8|6748.7|154
1641555600000|2022-01-07 11:40:00|6750.9|6749.1|6752.5|6749.5|6752.9|6750.6|6750.9|6749.1|184
1641555900000|2022-01-07 11:45:00|6752|6750.2|6752.3|6750.5|6753|6750.7|6750.3|6748.2|198
1641556200000|2022-01-07 11:50:00|6752.4|6750.6|6754.1|6752.3|6755.1|6752.7|6752.2|6749.8|249
1641556500000|2022-01-07 11:55:00|6753.9|6752.1|6754.3|6752.5|6755.5|6753|6753.4|6751.3|322
1641556800000|2022-01-07 12:00:00|6754.4|6752.6|6753.3|6751.5|6754.7|6752.9|6752.9|6750.8|254
1641557100000|2022-01-07 12:05:00|6753.4|6751.6|6753.3|6751.5|6754.8|6752.5|6752|6749.8|228
1641557400000|2022-01-07 12:10:00|6753.2|6751.4|6752.4|6749.4|6753.9|6751.4|6750.9|6748.7|234
1641557700000|2022-01-07 12:15:00|6751.8|6750|6752.4|6750.6|6753.8|6751.9|6750.8|6749|219
1641558000000|2022-01-07 12:20:00|6752.3|6750.5|6753|6751.2|6753.4|6751.4|6752.1|6750.3|235
1641558300000|2022-01-07 12:25:00|6753.1|6751.3|6752.3|6750.5|6753.3|6751.4|6750.5|6748.7|251
1641558600000|2022-01-07 12:30:00|6752.4|6750.6|6751.8|6750|6753.9|6751.5|6751.7|6749.6|261
1641558900000|2022-01-07 12:35:00|6751.7|6749.9|6749.1|6747.3|6752.4|6750.5|6748.8|6747|272
1641559200000|2022-01-07 12:40:00|6749|6747.2|6745.9|6744.1|6749.5|6747.3|6745.8|6744|282
1641559500000|2022-01-07 12:45:00|6746|6744.2|6749.4|6747.6|6750.4|6748.1|6745.7|6743.4|270
1641559800000|2022-01-07 12:50:00|6749.3|6747.5|6749.2|6747.4|6750|6747.9|6748.7|6746.2|205
1641560100000|2022-01-07 12:55:00|6749.1|6747.3|6747.5|6745.7|6749.8|6747.6|6746.9|6745.1|219
1641560400000|2022-01-07 13:00:00|6747.4|6745.6|6749.4|6747.6|6750.1|6747.9|6747.3|6745.1|255
1641560700000|2022-01-07 13:05:00|6749.3|6747.5|6748.8|6747|6750.4|6748.3|6747.7|6745.9|260
1641561000000|2022-01-07 13:10:00|6748.7|6746.9|6747.2|6745.4|6749.4|6747.4|6746.6|6744.8|224
1641561300000|2022-01-07 13:15:00|6747.3|6745.5|6752.4|6750.6|6753.9|6751.6|6747.2|6745.4|294
1641561600000|2022-01-07 13:20:00|6752.3|6750.5|6751.9|6750.1|6753.2|6750.8|6750.3|6748.2|316
1641561900000|2022-01-07 13:25:00|6752.6|6749.6|6757.4|6744.4|6758.7|6750.9|6749.7|6744.3|402
1641562200000|2022-01-07 13:30:00|6757.3|6744.3|6754.8|6751.8|6769.1|6766.1|6748.2|6744.3|979
1641562500000|2022-01-07 13:35:00|6754.3|6751.3|6737.7|6734.7|6754.7|6751.7|6737.7|6734.7|839
1641562800000|2022-01-07 13:40:00|6737.9|6734.9|6739.9|6736.9|6743.5|6740.7|6736.9|6733.9|699
1641563100000|2022-01-07 13:45:00|6740.1|6737.1|6756|6753|6756.9|6753.9|6740.1|6737.1|813
1641563400000|2022-01-07 13:50:00|6755.9|6752.9|6746.2|6743.2|6756.6|6753.6|6745.2|6742.8|593
1641563700000|2022-01-07 13:55:00|6746.3|6743.3|6743.5|6740.5|6749|6746|6742.8|6739.9|650
1641564000000|2022-01-07 14:00:00|6743.4|6740.4|6744.4|6741.4|6746.7|6744.2|6741.8|6739.5|555
1641564300000|2022-01-07 14:05:00|6744.3|6741.3|6751.6|6749.8|6752.2|6749.9|6743.1|6741.3|504
1641564600000|2022-01-07 14:10:00|6752|6750.2|6754|6752.2|6754.8|6752.4|6749.8|6747.6|519
1641564900000|2022-01-07 14:15:00|6754.6|6751.6|6757.2|6754.2|6758.2|6755.8|6752|6749.6|588
1641565200000|2022-01-07 14:20:00|6757.3|6754.3|6755.4|6752.4|6757.3|6754.9|6753.3|6751.2|550
1641565500000|2022-01-07 14:25:00|6755.5|6752.5|6757.8|6754.8|6758.7|6756.8|6754.7|6752.4|468
1641565800000|2022-01-07 14:30:00|6757.5|6755.7|6751|6748|6760.9|6758.8|6750.4|6747.9|622
1641566100000|2022-01-07 14:35:00|6750.9|6747.9|6758.7|6756.9|6759.3|6756.9|6750.6|6747.9|604
1641566400000|2022-01-07 14:40:00|6758.5|6756.7|6766.1|6763.1|6766.3|6764|6755|6752.6|587
1641566700000|2022-01-07 14:45:00|6765.8|6764|6764|6762.2|6768.1|6765.5|6762.7|6760.3|702
1641567000000|2022-01-07 14:50:00|6764.1|6762.3|6764.8|6761.8|6768|6765.3|6763|6760.4|671
1641567300000|2022-01-07 14:55:00|6764.9|6761.9|6766.5|6763.5|6768.5|6766|6763.6|6761|548
1641567600000|2022-01-07 15:00:00|6766.4|6763.4|6764.3|6761.3|6769|6766|6763.5|6761|505
1641567900000|2022-01-07 15:05:00|6764.2|6761.2|6767.7|6764.7|6770|6767.1|6763.1|6760.2|541
1641568200000|2022-01-07 15:10:00|6767.6|6764.6|6767.7|6764.7|6770.2|6767.4|6766.1|6763.1|464
1641568500000|2022-01-07 15:15:00|6767.5|6764.5|6767.1|6764.1|6768.8|6766.2|6764.8|6762.3|432
1641568800000|2022-01-07 15:20:00|6767.2|6764.2|6764.1|6762.3|6769.4|6766.7|6764|6761.7|378
1641569100000|2022-01-07 15:25:00|6764.7|6761.7|6763.4|6760.4|6764.7|6761.8|6761.2|6758.8|393
1641569400000|2022-01-07 15:30:00|6763.3|6760.3|6761.9|6758.9|6763.7|6760.9|6760|6757|401
1641569700000|2022-01-07 15:35:00|6761.1|6759.3|6756.4|6753.4|6762.4|6760|6755.5|6753|442
1641570000000|2022-01-07 15:40:00|6756.5|6753.5|6753.9|6750.9|6758.7|6756|6752.4|6749.5|507
1641570300000|2022-01-07 15:45:00|6753.8|6750.8|6752.4|6749.4|6757.7|6755|6751.5|6748.8|488
1641570600000|2022-01-07 15:50:00|6752.5|6749.5|6756.5|6753.5|6756.8|6753.9|6750.1|6748|583
1641570900000|2022-01-07 15:55:00|6756.9|6753.9|6757.3|6755.5|6759.7|6756.7|6755.8|6753.3|538
1641571200000|2022-01-07 16:00:00|6757.4|6755.6|6759.8|6758|6761.3|6758.8|6757.1|6754.5|505
1641571500000|2022-01-07 16:05:00|6760.4|6757.4|6760.9|6757.9|6762.2|6759.9|6757.8|6755.2|445
1641571800000|2022-01-07 16:10:00|6761|6758|6757|6755.2|6761|6758.3|6756.8|6754.4|402
1641572100000|2022-01-07 16:15:00|6757.2|6755.4|6756.1|6754.3|6759.6|6757.3|6755.7|6753.9|488
1641572400000|2022-01-07 16:20:00|6756.2|6754.4|6761|6758|6761.2|6758.7|6756.1|6754.2|422
1641572700000|2022-01-07 16:25:00|6760.9|6757.9|6766|6763|6766.3|6763.8|6759.9|6757.4|409
1641573000000|2022-01-07 16:30:00|6765.9|6762.9|6767.7|6764.7|6768.8|6766.3|6764.8|6762.9|400
1641573300000|2022-01-07 16:35:00|6767.9|6764.9|6770.2|6767.2|6770.3|6767.3|6767.5|6764.9|383
1641573600000|2022-01-07 16:40:00|6770.3|6767.3|6770.7|6767.7|6772.2|6769.7|6769.1|6766.7|321
1641573900000|2022-01-07 16:45:00|6770.8|6767.8|6772.7|6769.7|6772.7|6770.3|6769.3|6766.9|297
1641574200000|2022-01-07 16:50:00|6772.8|6769.8|6775.3|6772.3|6775.3|6772.5|6771.8|6769.3|286
1641574500000|2022-01-07 16:55:00|6775.1|6773.3|6779.3|6776.3|6780.1|6777.1|6775.1|6772.5|344
1641574800000|2022-01-07 17:00:00|6779.2|6776.2|6774.9|6771.9|6780.2|6777.6|6773.9|6771.2|352
1641575100000|2022-01-07 17:05:00|6774.8|6771.8|6773.5|6770.5|6776.1|6773.1|6772.3|6769.5|399
1641575400000|2022-01-07 17:10:00|6772.5|6770.7|6774.9|6771.9|6776.6|6774.1|6772.3|6769.8|306
1641575700000|2022-01-07 17:15:00|6773.9|6772.1|6774.9|6771.9|6777.4|6774.6|6773.8|6770.9|349
1641576000000|2022-01-07 17:20:00|6774.8|6771.8|6773.4|6770.4|6775.1|6772.6|6772.5|6769.9|278
1641576300000|2022-01-07 17:25:00|6773.5|6770.5|6774.3|6771.3|6774.7|6771.7|6772|6769.6|222
1641576600000|2022-01-07 17:30:00|6774.2|6771.2|6771.8|6768.8|6774.6|6771.7|6771.6|6768.6|271
1641576900000|2022-01-07 17:35:00|6771.9|6768.9|6771.7|6768.7|6772.7|6769.7|6769.3|6766.9|283
1641577200000|2022-01-07 17:40:00|6771.6|6768.6|6772.5|6769.5|6773.2|6771|6771.3|6768.4|301
1641577500000|2022-01-07 17:45:00|6771.9|6770.1|6770.9|6769.1|6774.6|6772.2|6770.8|6768.8|271
1641577800000|2022-01-07 17:50:00|6771.5|6768.5|6774.1|6771.1|6774.5|6772.2|6770.8|6768.5|270
1641578100000|2022-01-07 17:55:00|6774.2|6771.2|6774.3|6771.3|6774.9|6772.3|6773.1|6770.7|204
1641578400000|2022-01-07 18:00:00|6774.2|6771.2|6773.4|6770.4|6774.7|6772.1|6772.3|6769.8|285
1641578700000|2022-01-07 18:05:00|6773.3|6770.3|6773.9|6772.1|6775.2|6772.8|6771.5|6769.3|292
1641579000000|2022-01-07 18:10:00|6773.8|6772|6774.4|6772.6|6775.2|6772.8|6773.8|6771.4|222
1641579300000|2022-01-07 18:15:00|6774.1|6772.3|6774.8|6771.8|6774.9|6772.7|6773.2|6770.8|218
1641579600000|2022-01-07 18:20:00|6774.4|6772.6|6774.9|6773.1|6776.6|6774.3|6774.2|6771.8|180
1641579900000|2022-01-07 18:25:00|6775|6773.2|6774|6771|6775.7|6773.3|6773.3|6770.9|204
1641580200000|2022-01-07 18:30:00|6773.4|6771.6|6777.5|6775.7|6778.3|6775.7|6773.4|6770.8|226
1641580500000|2022-01-07 18:35:00|6777.4|6775.6|6777.2|6775.4|6778.7|6776.3|6776.9|6774.5|162
1641580800000|2022-01-07 18:40:00|6777.1|6775.3|6776.6|6774.8|6778.6|6776.3|6776.3|6774.3|199
1641581100000|2022-01-07 18:45:00|6776.5|6774.7|6776.6|6774.8|6777.1|6775.3|6776.2|6773.8|137
1641581400000|2022-01-07 18:50:00|6776.7|6774.9|6774.6|6772.8|6776.7|6774.9|6774.6|6772.8|126
1641581700000|2022-01-07 18:55:00|6774.7|6772.9|6775.9|6774.1|6776.7|6774.3|6774.3|6772|142
1641582000000|2022-01-07 19:00:00|6775.8|6774|6774.4|6772.6|6776.7|6774.3|6774.3|6771.9|151
1641582300000|2022-01-07 19:05:00|6774.3|6772.5|6777.3|6774.3|6777.3|6775.3|6773.1|6770.9|154
1641582600000|2022-01-07 19:10:00|6777.4|6774.4|6777.5|6775.7|6778.8|6776.7|6776.8|6774.4|143
1641582900000|2022-01-07 19:15:00|6777.6|6775.8|6778.5|6776.7|6779.7|6777.7|6777.5|6775.7|186
1641583200000|2022-01-07 19:20:00|6778.4|6776.6|6780.2|6777.2|6780.2|6777.8|6777.4|6775.1|259
1641583500000|2022-01-07 19:25:00|6780.1|6777.1|6780.6|6778.8|6781.2|6779.1|6779.5|6777.1|192
1641583800000|2022-01-07 19:30:00|6780.7|6778.9|6780.4|6778.6|6782.8|6780.4|6780.1|6777.8|188
1641584100000|2022-01-07 19:35:00|6780.5|6778.7|6779.7|6777.9|6780.7|6778.7|6778.8|6776.4|166
1641584400000|2022-01-07 19:40:00|6779.8|6778|6780.5|6777.5|6781.3|6779.2|6779.4|6777|198
1641584700000|2022-01-07 19:45:00|6780.6|6777.6|6779|6776|6780.6|6778.2|6777.8|6775.4|165
1641585000000|2022-01-07 19:50:00|6779.1|6776.1|6777.5|6775.7|6780.3|6777.9|6777.4|6775.2|147
1641585300000|2022-01-07 19:55:00|6777.4|6775.6|6777|6775.2|6779.4|6776.8|6777|6774.9|240
1641585600000|2022-01-07 20:00:00|6777.4|6775.6|6778.4|6776.6|6779.5|6777.2|6777.2|6774.8|214
1641585900000|2022-01-07 20:05:00|6778.5|6776.7|6777.8|6774.8|6779.6|6777.3|6777.2|6774.7|206
1641586200000|2022-01-07 20:10:00|6777.2|6775.4|6775.6|6772.6|6777.9|6775.4|6774.9|6772.4|171
1641586500000|2022-01-07 20:15:00|6775.3|6773.5|6776.5|6774.7|6777.7|6775.3|6775.3|6772.8|208
1641586800000|2022-01-07 20:20:00|6776.6|6774.8|6775.4|6773.6|6777.3|6774.8|6774.6|6772.2|200
1641587100000|2022-01-07 20:25:00|6775.3|6773.5|6774.4|6772.6|6776.1|6773.6|6773.9|6771.7|201
1641587400000|2022-01-07 20:30:00|6774.5|6772.7|6774.8|6773|6776.2|6774.2|6773.7|6771.9|255
1641587700000|2022-01-07 20:35:00|6774.6|6772.8|6775.9|6774.1|6776.8|6774.4|6774.3|6772.1|220
1641588000000|2022-01-07 20:40:00|6776|6774.2|6775.8|6774|6777|6774.7|6774.9|6772.8|183
1641588300000|2022-01-07 20:45:00|6775.9|6774.1|6775.4|6772.4|6776.4|6774.2|6774.9|6772.3|156
1641588600000|2022-01-07 20:50:00|6774.9|6773.1|6775|6772|6777.3|6774.8|6774.3|6771.9|229
1641588900000|2022-01-07 20:55:00|6774.8|6771.8|6777.3|6774.3|6777.3|6774.8|6774.4|6771.7|241
1641589200000|2022-01-07 21:00:00|6777.1|6774.1|6775.8|6772.8|6777.1|6774.4|6774.8|6772.5|212
1641589500000|2022-01-07 21:05:00|6775.9|6772.9|6777.1|6774.1|6777.3|6774.7|6775.4|6772.8|154
1641589800000|2022-01-07 21:10:00|6777|6774|6776.6|6773.6|6777.3|6774.3|6776.1|6773.4|157
1641590100000|2022-01-07 21:15:00|6776.5|6773.5|6776.7|6773.7|6776.8|6773.8|6775.8|6772.8|85
1641590400000|2022-01-07 21:20:00|6776.5|6773.5|6775.5|6772.5|6776.5|6773.6|6774.9|6772.4|114
1641590700000|2022-01-07 21:25:00|6775.4|6772.4|6775.1|6772.1|6776.1|6773.2|6774.2|6771.2|143
1641591000000|2022-01-07 21:30:00|6775.2|6772.2|6776.5|6773.5|6776.7|6773.7|6774.5|6772|89
1641591300000|2022-01-07 21:35:00|6776.4|6773.4|6777.1|6774.1|6777.4|6774.4|6776.1|6773.1|103
1641591600000|2022-01-07 21:40:00|6777.6|6774.6|6777.5|6774.5|6778.2|6775.2|6777.3|6774.3|106
1641591900000|2022-01-07 21:45:00|6777.4|6774.4|6775.4|6772.4|6777.4|6774.4|6774.9|6771.9|135
1641592200000|2022-01-07 21:50:00|6775.5|6772.5|6777.2|6774.2|6777.7|6774.7|6775.3|6772.3|180
1641592500000|2022-01-07 21:55:00|6777.4|6774.4|6793.8|6780.8|6795.8|6782.8|6775.7|6764.9|541
1641762000000|2022-01-09 21:00:00|6778.4|6774.4|6777.9|6773.9|6784.3|6774.5|6777.9|6767.6|15
1641762300000|2022-01-09 21:05:00|6785.2|6766.2|6786|6767|6786|6774.5|6777.7|6766.2|12
1641762600000|2022-01-09 21:10:00|6783.6|6764.6|6777.2|6768.2|6783.6|6768.2|6777.2|6764.6|4
1641762900000|2022-01-09 21:15:00|6778.2|6774.2|6777.9|6773.9|6779.2|6774.5|6774.8|6766.2|29
1641763200000|2022-01-09 21:20:00|6786.1|6767.1|6779.6|6770.5|6786.1|6770.5|6779.6|6767.1|3
1641763500000|2022-01-09 21:25:00|6784.3|6767.5|6784.3|6767.5|6786.1|6770.5|6779.6|6767.1|5
1641763800000|2022-01-09 21:30:00|6786.1|6767.1|6777.9|6773.9|6786.1|6773.9|6777.9|6767.1|3
1641764100000|2022-01-09 21:35:00|6778|6774|6778.7|6774.7|6780.4|6774.8|6777.8|6770.9|42
1641764400000|2022-01-09 21:40:00|6778|6774|6785.5|6766.5|6785.5|6774|6778|6766.5|2
1641764700000|2022-01-09 21:45:00|6784.6|6767.4|6778.7|6774.7|6784.6|6774.7|6778.1|6767.4|23
1641765000000|2022-01-09 21:50:00|6777.3|6773.3|6778|6774|6785.4|6774.7|6777.2|6766.6|22
1641765300000|2022-01-09 21:55:00|6780.4|6770.8|6778.6|6774.6|6784.6|6774.7|6778.2|6767.4|28
1641765600000|2022-01-09 22:00:00|6778.7|6774.7|6778.2|6775.2|6779|6775.6|6777.3|6774.3|21
1641765900000|2022-01-09 22:05:00|6778.1|6775.1|6777|6774|6778.2|6775.2|6776.6|6773.6|40
1641766200000|2022-01-09 22:10:00|6776.8|6773.8|6778.5|6775.5|6789|6780.9|6776.7|6771.9|107
1641766500000|2022-01-09 22:15:00|6778|6775|6778.4|6775.4|6782.2|6775.7|6777.2|6770.9|117
1641766800000|2022-01-09 22:20:00|6777.2|6774.2|6778.9|6775.9|6781.9|6776|6777.2|6772.7|75
1641767100000|2022-01-09 22:25:00|6778.8|6775.8|6779.2|6769.9|6781.5|6776.2|6774.4|6761.7|334
1641767400000|2022-01-09 22:30:00|6779.3|6770.1|6776.8|6773.8|6781.3|6774|6775.5|6769|189
1641767700000|2022-01-09 22:35:00|6776.7|6773.7|6779.8|6770.4|6780.7|6774.7|6775.7|6769.5|435
1641768000000|2022-01-09 22:40:00|6779.5|6770.7|6775.9|6772.9|6780.4|6774.1|6775.7|6769.4|577
1641768300000|2022-01-09 22:45:00|6778.3|6770.3|6775.7|6772.7|6780.5|6773.8|6775|6768.7|453
1641768600000|2022-01-09 22:50:00|6775.8|6772.8|6775|6772|6776.1|6773.1|6774.2|6771.2|220
1641768900000|2022-01-09 22:55:00|6775.1|6772.1|6773.3|6767.3|6777|6772.1|6772.7|6766|361
1641769200000|2022-01-09 23:00:00|6773.2|6767.4|6775.4|6772.4|6786.1|6778.4|6772.7|6766.2|556
1641769500000|2022-01-09 23:05:00|6775.3|6772.3|6775|6772|6775.6|6772.6|6769.1|6765.9|450
1641769800000|2022-01-09 23:10:00|6775.1|6772.1|6770.9|6767.9|6776|6773|6769.7|6766.7|204
1641770100000|2022-01-09 23:15:00|6771|6768|6770.3|6767.3|6772.2|6769.2|6768.8|6765.8|185
1641770400000|2022-01-09 23:20:00|6770.4|6767.4|6772.4|6769.4|6773.1|6770.1|6770.1|6767.3|218
1641770700000|2022-01-09 23:25:00|6772.6|6769.6|6769.4|6766.4|6772.6|6769.6|6769.4|6766.4|148
1641771000000|2022-01-09 23:30:00|6769.5|6766.5|6773.1|6770.1|6773.3|6770.3|6769.5|6766.5|230
1641771300000|2022-01-09 23:35:00|6773.2|6770.2|6775.4|6772.4|6776|6773|6773.2|6770.2|185
1641771600000|2022-01-09 23:40:00|6775.5|6772.5|6777.5|6774.5|6778|6775.7|6775.3|6772.3|190
1641771900000|2022-01-09 23:45:00|6777.6|6774.6|6776.6|6773.6|6777.8|6775.3|6776.2|6773.2|136
1641772200000|2022-01-09 23:50:00|6777|6774|6776.8|6773.8|6778.3|6776|6776|6773.5|251
1641772500000|2022-01-09 23:55:00|6776.9|6773.9|6776.8|6773.8|6777.6|6775.1|6776.2|6773.2|137
1641772800000|2022-01-10 00:00:00|6776.7|6773.7|6776.1|6774.3|6777.3|6774.7|6775|6772.7|292
1641773100000|2022-01-10 00:05:00|6776.2|6774.4|6775.4|6772.4|6776.8|6774.4|6773.7|6771.8|281
1641773400000|2022-01-10 00:10:00|6775.3|6772.3|6775.2|6773.4|6776.6|6774.2|6774.9|6772.3|203
1641773700000|2022-01-10 00:15:00|6775.3|6773.5|6774.5|6772.7|6775.9|6773.7|6774|6772.2|219
1641774000000|2022-01-10 00:20:00|6774.6|6772.8|6775.4|6773.6|6775.7|6773.6|6774.4|6772.2|172
1641774300000|2022-01-10 00:25:00|6775.6|6773.8|6775.2|6772.2|6776.2|6774.3|6774.4|6772.1|184
1641774600000|2022-01-10 00:30:00|6775|6772|6779.6|6777.8|6780.6|6778.8|6774.6|6772|274
1641774900000|2022-01-10 00:35:00|6779.5|6777.7|6780.1|6778.3|6780.3|6778.3|6777.4|6775.6|240
1641775200000|2022-01-10 00:40:00|6780|6778.2|6780.6|6778.8|6781.2|6779.2|6779.3|6777.5|217
1641775500000|2022-01-10 00:45:00|6780.7|6778.9|6777.5|6775.7|6781.5|6779.2|6777.3|6775.5|187
1641775800000|2022-01-10 00:50:00|6777.4|6775.6|6776.4|6774.6|6777.8|6776|6776.4|6774.3|160
1641776100000|2022-01-10 00:55:00|6776.6|6774.8|6776.5|6774.7|6777.3|6775.5|6776.4|6774.2|183
1641776400000|2022-01-10 01:00:00|6776.6|6774.8|6775.5|6773.7|6777.6|6775.8|6775.5|6773.7|247
1641776700000|2022-01-10 01:05:00|6775.6|6773.8|6775.2|6773.4|6776.7|6774.8|6774.9|6773.1|188
1641777000000|2022-01-10 01:10:00|6775.1|6773.3|6776.9|6775.1|6777.7|6775.3|6775|6773.1|251
1641777300000|2022-01-10 01:15:00|6776.8|6775|6777.1|6775.3|6777.7|6775.6|6775|6773.2|242
1641777600000|2022-01-10 01:20:00|6776.7|6774.9|6776.6|6774.8|6777.4|6775.6|6775.8|6774|206
1641777900000|2022-01-10 01:25:00|6776.7|6774.9|6774.4|6772.6|6777.3|6774.9|6774.3|6772.5|211
1641778200000|2022-01-10 01:30:00|6774.3|6772.5|6776.7|6774.9|6777.3|6774.9|6772.4|6770.6|320
1641778500000|2022-01-10 01:35:00|6777.3|6774.3|6777.1|6775.3|6778|6776|6775.8|6773.8|285
1641778800000|2022-01-10 01:40:00|6777.2|6775.4|6777|6775.2|6778.7|6776.7|6776.6|6774.3|286
1641779100000|2022-01-10 01:45:00|6776.9|6775.1|6778.1|6776.3|6779.3|6777.1|6776.6|6774.8|275
1641779400000|2022-01-10 01:50:00|6778.5|6776.7|6778.7|6776.9|6780.2|6778.4|6778.1|6776.3|214
1641779700000|2022-01-10 01:55:00|6778.8|6777|6778.7|6775.7|6780.2|6778.3|6778.2|6775.7|264
1641780000000|2022-01-10 02:00:00|6778.8|6775.8|6780.3|6778.5|6781.9|6780.1|6778.3|6775.8|305
1641780300000|2022-01-10 02:05:00|6780.2|6778.4|6781.8|6780|6782.1|6780.3|6779.5|6777.7|278
1641780600000|2022-01-10 02:10:00|6781.7|6779.9|6778.3|6776.5|6781.8|6780|6778.2|6776.4|265
1641780900000|2022-01-10 02:15:00|6778.4|6776.6|6779.3|6777.5|6781|6779.2|6778.3|6776.5|227
1641781200000|2022-01-10 02:20:00|6779.2|6777.4|6778.4|6776.6|6779.3|6777.5|6777.1|6775|211
1641781500000|2022-01-10 02:25:00|6778.5|6776.7|6778.1|6776.3|6780.1|6778.3|6777.8|6776|203
1641781800000|2022-01-10 02:30:00|6778|6776.2|6778.7|6776.9|6779.5|6777.5|6777.5|6775.7|175
1641782100000|2022-01-10 02:35:00|6778.6|6776.8|6777.8|6776|6778.7|6776.9|6776.8|6775|285
1641782400000|2022-01-10 02:40:00|6777.7|6775.9|6778.7|6776.9|6780|6778|6777.7|6775.3|283
1641782700000|2022-01-10 02:45:00|6778.6|6776.8|6777.1|6775.3|6779.8|6777.7|6776.9|6775.1|252
1641783000000|2022-01-10 02:50:00|6777|6775.2|6775.5|6773.7|6778.6|6776.3|6775.3|6773.5|252
1641783300000|2022-01-10 02:55:00|6775.6|6773.8|6774.3|6772.5|6775.8|6774|6773.3|6771.1|243
1641783600000|2022-01-10 03:00:00|6774.4|6772.6|6775.1|6773.3|6776.3|6773.8|6774|6772|243
1641783900000|2022-01-10 03:05:00|6775.2|6773.4|6774.6|6772.8|6776.3|6774.1|6774.3|6772.5|198
1641784200000|2022-01-10 03:10:00|6774.5|6772.7|6774.6|6772.8|6774.9|6773.1|6773.6|6771.8|220
1641784500000|2022-01-10 03:15:00|6774.9|6773.1|6774.8|6773|6775.4|6773.3|6774.4|6772.3|115
1641784800000|2022-01-10 03:20:00|6774.7|6772.9|6773.2|6771.4|6775.2|6773.1|6773.1|6771.3|136
1641785100000|2022-01-10 03:25:00|6773.1|6771.3|6774.2|6772.4|6775|6773.2|6772.8|6771|186
1641785400000|2022-01-10 03:30:00|6774.3|6772.5|6772.9|6771.1|6774.7|6772.6|6772.8|6771|146
1641785700000|2022-01-10 03:35:00|6772.8|6771|6772.6|6770.8|6774.3|6772.1|6772.1|6770.3|187
1641786000000|2022-01-10 03:40:00|6772.5|6770.7|6772|6770.2|6773.4|6771.6|6771.9|6770.1|97
1641786300000|2022-01-10 03:45:00|6772.1|6770.3|6772|6770.2|6773.4|6771.1|6771.5|6769.2|148
1641786600000|2022-01-10 03:50:00|6771.9|6770.1|6773.1|6771.3|6774.2|6771.9|6771.9|6769.8|187
1641786900000|2022-01-10 03:55:00|6773|6771.2|6772.7|6770.9|6773.2|6771.4|6771.3|6769.5|146
1641787200000|2022-01-10 04:00:00|6772.8|6771|6774.2|6772.4|6775|6772.7|6772.6|6770.4|196
1641787500000|2022-01-10 04:05:00|6774.1|6772.3|6774.4|6772.6|6775.7|6773.9|6774.1|6772.3|193
1641787800000|2022-01-10 04:10:00|6774.3|6772.5|6774.3|6772.5|6775.1|6773.3|6773.9|6772.1|163
1641788100000|2022-01-10 04:15:00|6774.2|6772.4|6775.6|6773.8|6777|6774.6|6774.2|6772.2|150
1641788400000|2022-01-10 04:20:00|6775.7|6773.9|6775.5|6773.7|6777|6774.6|6775.3|6773.5|188
1641788700000|2022-01-10 04:25:00|6775.7|6773.9|6775.1|6773.3|6776.3|6774|6775|6772.6|147
1641789000000|2022-01-10 04:30:00|6775|6773.2|6774.5|6772.7|6775.5|6773.7|6773.8|6772|125
1641789300000|2022-01-10 04:35:00|6775.1|6773.3|6774.4|6772.6|6775.2|6773.4|6774.1|6772|106
1641789600000|2022-01-10 04:40:00|6774.3|6772.5|6772.3|6770.5|6774.9|6773.1|6772.2|6770.4|117
1641789900000|2022-01-10 04:45:00|6772.1|6770.3|6772.7|6770.9|6773.4|6771.1|6771.3|6769.5|162
1641790200000|2022-01-10 04:50:00|6772.6|6770.8|6771.2|6769.4|6773.1|6770.8|6771.2|6769.4|128
1641790500000|2022-01-10 04:55:00|6771.1|6769.3|6771.9|6768.9|6772.1|6769.7|6770.6|6768.5|143
1641790800000|2022-01-10 05:00:00|6771.1|6769.3|6770|6768.2|6771.7|6769.4|6770|6767.6|131
1641791100000|2022-01-10 05:05:00|6769.9|6768.1|6770.8|6769|6771.2|6769.2|6769.6|6767.3|128
1641791400000|2022-01-10 05:10:00|6770.9|6769.1|6769.8|6768|6771.1|6769.2|6769.5|6767.1|128
1641791700000|2022-01-10 05:15:00|6769.9|6768.1|6770.9|6769.1|6772.1|6769.7|6769.7|6767.7|158
1641792000000|2022-01-10 05:20:00|6771.5|6768.5|6770.6|6768.8|6771.6|6769.2|6770.3|6768|104
1641792300000|2022-01-10 05:25:00|6770.5|6768.7|6771.6|6768.6|6772.1|6769.6|6769.7|6767.4|167
1641792600000|2022-01-10 05:30:00|6771.5|6768.5|6771.7|6769.9|6772.7|6770.6|6770.6|6768.1|139
1641792900000|2022-01-10 05:35:00|6771.6|6769.8|6771.2|6769.4|6772.2|6770.4|6770.9|6769.1|99
1641793200000|2022-01-10 05:40:00|6771.3|6769.5|6771.5|6769.7|6772.7|6770.7|6771.1|6769.3|128
1641793500000|2022-01-10 05:45:00|6771.6|6769.8|6770.1|6768.3|6772.2|6769.8|6769.4|6767.4|148
1641793800000|2022-01-10 05:50:00|6770.2|6768.4|6771.3|6769.5|6772.1|6770.3|6770.1|6768|146
1641794100000|2022-01-10 05:55:00|6771.2|6769.4|6771.3|6769.5|6772.3|6770|6770.4|6768.3|216
1641794400000|2022-01-10 06:00:00|6771.4|6769.6|6771.2|6768.2|6772.4|6770.5|6770.2|6768.2|187
1641794700000|2022-01-10 06:05:00|6770.7|6768.9|6770.4|6768.6|6771.2|6769.4|6768.8|6767|265
1641795000000|2022-01-10 06:10:00|6770.3|6768.5|6772.8|6771|6773.5|6771.7|6770.2|6768|225
1641795300000|2022-01-10 06:15:00|6772.9|6771.1|6773.4|6771.6|6773.5|6771.7|6772.4|6770.4|135
1641795600000|2022-01-10 06:20:00|6773.5|6771.7|6771.7|6769.9|6773.5|6771.7|6770.9|6769.1|166
1641795900000|2022-01-10 06:25:00|6771.8|6770|6771.6|6769.8|6772.3|6770|6769.9|6767.9|243
1641796200000|2022-01-10 06:30:00|6771.7|6769.9|6771.5|6769.7|6772.3|6770.4|6770.8|6768.6|204
1641796500000|2022-01-10 06:35:00|6771.4|6769.6|6770.7|6768.9|6772.2|6770.2|6770.1|6767.9|200
1641796800000|2022-01-10 06:40:00|6770.6|6768.8|6769.1|6767.3|6770.8|6769|6768.8|6766.7|224
1641797100000|2022-01-10 06:45:00|6769.2|6767.4|6770.6|6768.8|6771.1|6768.8|6769|6766.9|152
1641797400000|2022-01-10 06:50:00|6770.8|6769|6771.4|6769.6|6773.1|6770.7|6770.7|6768.6|214
1641797700000|2022-01-10 06:55:00|6771.5|6769.7|6774.4|6771.4|6774.7|6772.5|6771.4|6769.6|197
1641798000000|2022-01-10 07:00:00|6774.3|6771.3|6774.7|6772.9|6776.1|6773.9|6773.4|6771.3|307
1641798300000|2022-01-10 07:05:00|6775.4|6772.4|6775.6|6773.8|6776.7|6774.8|6774.4|6772.2|227
1641798600000|2022-01-10 07:10:00|6775.5|6773.7|6775.1|6773.3|6776.5|6774.3|6774.9|6772.7|241
1641798900000|2022-01-10 07:15:00|6775|6773.2|6775.3|6773.5|6777.2|6774.8|6775|6772.7|241
1641799200000|2022-01-10 07:20:00|6775.4|6773.6|6776.8|6775|6777.7|6775.6|6775.3|6773.1|257
1641799500000|2022-01-10 07:25:00|6776.9|6775.1|6777.9|6776.1|6778|6776.2|6775.5|6773.3|275
1641799800000|2022-01-10 07:30:00|6777.8|6776|6780.5|6777.5|6780.6|6778.3|6777.5|6775.4|274
1641800100000|2022-01-10 07:35:00|6780|6778.2|6782.2|6780.4|6782.7|6780.6|6780|6778.2|230
1641800400000|2022-01-10 07:40:00|6782.3|6780.5|6781.9|6780.1|6783.5|6781.6|6781.5|6779.3|317
1641800700000|2022-01-10 07:45:00|6782.1|6780.3|6782.2|6779.2|6783.3|6780.9|6780.7|6778.3|227
1641801000000|2022-01-10 07:50:00|6781.7|6779.9|6783.9|6780.9|6783.9|6781.6|6780.9|6778.6|204
1641801300000|2022-01-10 07:55:00|6782.9|6781.1|6781.4|6779.6|6784.3|6782.5|6779.8|6778|301
1641801600000|2022-01-10 08:00:00|6781.3|6779.5|6780.6|6777.6|6781.9|6779.6|6778.7|6776.6|412
1641801900000|2022-01-10 08:05:00|6780.7|6777.7|6777.1|6775.3|6780.8|6778.3|6776.9|6775|438
1641802200000|2022-01-10 08:10:00|6777.2|6775.4|6773.9|6772.1|6778.1|6776.3|6773.2|6771|435
1641802500000|2022-01-10 08:15:00|6773.8|6772|6769.2|6767.4|6775.1|6772.7|6767.2|6765.2|487
1641802800000|2022-01-10 08:20:00|6769|6767.2|6766.1|6764.3|6769|6767.2|6764.2|6762.1|384
1641803100000|2022-01-10 08:25:00|6766.5|6764.7|6767.7|6764.7|6768.2|6766.3|6764.8|6762.5|396
1641803400000|2022-01-10 08:30:00|6767|6765.2|6765.6|6763.8|6768.4|6766.2|6765|6762.6|395
1641803700000|2022-01-10 08:35:00|6765.7|6763.9|6761.2|6759.4|6766.6|6764.3|6761.1|6758.9|424
1641804000000|2022-01-10 08:40:00|6761.1|6759.3|6763.8|6760.8|6763.8|6761.5|6760|6758|363
1641804300000|2022-01-10 08:45:00|6763.9|6760.9|6764.3|6761.3|6764.4|6762|6761.2|6758.8|380
1641804600000|2022-01-10 08:50:00|6763.8|6762|6765.2|6763.4|6766.2|6764.2|6762.4|6760.2|391
1641804900000|2022-01-10 08:55:00|6764.8|6763|6771.4|6769.6|6772.9|6770.9|6764.6|6762.2|472
1641805200000|2022-01-10 09:00:00|6772.1|6769.1|6772.4|6770.6|6774.5|6772.7|6771.9|6769.1|375
1641805500000|2022-01-10 09:05:00|6772.3|6770.5|6772.4|6769.4|6774.5|6772|6771.6|6769.2|427
1641805800000|2022-01-10 09:10:00|6772.5|6769.5|6772.1|6770.3|6773.3|6771.1|6770.7|6768.8|311
1641806100000|2022-01-10 09:15:00|6772.2|6770.4|6776.6|6774.8|6777.9|6775.7|6772.2|6770.2|319
1641806400000|2022-01-10 09:20:00|6776.8|6775|6774.9|6773.1|6777.9|6775.8|6774.6|6772.3|414
1641806700000|2022-01-10 09:25:00|6774.8|6773|6778.8|6775.8|6778.8|6776|6774.8|6772.9|366
1641807000000|2022-01-10 09:30:00|6778.7|6775.7|6777|6775.2|6779.5|6777.2|6776.7|6774.7|312
1641807300000|2022-01-10 09:35:00|6776.8|6775|6775.5|6773.7|6778.8|6776.5|6775.4|6773.6|356
1641807600000|2022-01-10 09:40:00|6775.6|6773.8|6776.9|6775.1|6777.2|6775.1|6774.4|6772.1|284
1641807900000|2022-01-10 09:45:00|6777|6775.2|6774.3|6772.5|6777|6775.2|6773.8|6771.6|256
1641808200000|2022-01-10 09:50:00|6774.2|6772.4|6773.8|6772|6775.2|6773|6772.9|6770.6|282
1641808500000|2022-01-10 09:55:00|6773.9|6772.1|6771.4|6769.6|6774.6|6772.6|6771.2|6768.7|323
1641808800000|2022-01-10 10:00:00|6771.3|6769.5|6769.2|6767.4|6772|6769.6|6768.8|6766.4|377
1641809100000|2022-01-10 10:05:00|6769.3|6767.5|6772.6|6769.6|6772.8|6770.4|6768.9|6766.6|358
1641809400000|2022-01-10 10:10:00|6771.9|6770.1|6777.3|6775.5|6779.1|6776.8|6771.8|6769.5|398
1641809700000|2022-01-10 10:15:00|6777.4|6775.6|6780.2|6778.4|6780.9|6778.6|6777.2|6775.2|359
1641810000000|2022-01-10 10:20:00|6780|6778.2|6779.3|6777.5|6780.5|6778.7|6778.3|6776.2|243
1641810300000|2022-01-10 10:25:00|6779.2|6777.4|6779.2|6777.4|6780.7|6778.7|6778.3|6776.5|246
1641810600000|2022-01-10 10:30:00|6779.1|6777.3|6778.4|6776.6|6780.4|6778.6|6777.1|6774.7|318
1641810900000|2022-01-10 10:35:00|6778.3|6776.5|6776.3|6774.5|6778.7|6776.5|6776.2|6774.1|295
1641811200000|2022-01-10 10:40:00|6776.4|6774.6|6776.7|6773.7|6777.3|6775.5|6774.5|6772.1|325
1641811500000|2022-01-10 10:45:00|6776.1|6774.3|6776.4|6774.6|6777.3|6775.1|6774.9|6772.6|244
1641811800000|2022-01-10 10:50:00|6776.5|6774.7|6776.9|6773.9|6778.2|6775.9|6776.1|6773.7|319
1641812100000|2022-01-10 10:55:00|6776.3|6774.5|6775|6773.2|6777.2|6774.9|6774.5|6772.1|306
1641812400000|2022-01-10 11:00:00|6775.1|6773.3|6771.5|6769.7|6776.7|6774.3|6771.3|6768.9|360
1641812700000|2022-01-10 11:05:00|6771.6|6769.8|6769.8|6768|6772.9|6770.5|6769.7|6767.3|304
1641813000000|2022-01-10 11:10:00|6769.9|6768.1|6771.5|6769.7|6772|6769.8|6769.4|6767|328
1641813300000|2022-01-10 11:15:00|6771.6|6769.8|6774.1|6771.1|6774.2|6772.2|6771.4|6769|296
1641813600000|2022-01-10 11:20:00|6773.4|6771.6|6775.8|6772.8|6775.9|6773.7|6772.6|6770.2|327
1641813900000|2022-01-10 11:25:00|6775.9|6772.9|6773|6771.2|6775.9|6773.3|6772.9|6770.9|359
1641814200000|2022-01-10 11:30:00|6773.1|6771.3|6772.7|6769.7|6774.7|6772.6|6771.3|6769.1|327
1641814500000|2022-01-10 11:35:00|6772.8|6769.8|6771.5|6769.7|6773.6|6771.3|6771.1|6768.6|322
1641814800000|2022-01-10 11:40:00|6771.8|6770|6773.7|6770.7|6773.7|6771.4|6771.3|6769|333
1641815100000|2022-01-10 11:45:00|6773.6|6770.6|6771.6|6769.8|6774.2|6772|6771.6|6769.2|328
1641815400000|2022-01-10 11:50:00|6771.5|6769.7|6770|6768.2|6772.2|6770|6769.9|6767.6|298
1641815700000|2022-01-10 11:55:00|6769.9|6768.1|6768.5|6766.7|6771.7|6769.6|6767.9|6765.6|356
1641816000000|2022-01-10 12:00:00|6768.6|6766.8|6769.8|6768|6771.3|6769.1|6768.6|6766.8|245
1641816300000|2022-01-10 12:05:00|6769.9|6768.1|6768.6|6766.8|6771.2|6768.8|6767.9|6765.6|243
1641816600000|2022-01-10 12:10:00|6769.1|6766.1|6766.1|6764.3|6769.1|6766.6|6765.8|6763.3|324
1641816900000|2022-01-10 12:15:00|6765.7|6763.9|6765|6762|6766.3|6763.9|6762.9|6761.1|432
1641817200000|2022-01-10 12:20:00|6764.5|6762.7|6765.3|6763.5|6766|6763.6|6764.2|6761.8|288
1641817500000|2022-01-10 12:25:00|6765.4|6763.6|6766.2|6764.4|6767|6765.2|6765.2|6763.3|290
1641817800000|2022-01-10 12:30:00|6766.1|6764.3|6763.7|6761.9|6767.3|6764.9|6763.2|6761.1|315
1641818100000|2022-01-10 12:35:00|6763.6|6761.8|6763.5|6761.7|6764.9|6762.8|6762.7|6760.6|284
1641818400000|2022-01-10 12:40:00|6764.1|6761.1|6762|6760.2|6764.8|6762.5|6761.6|6759.2|316
1641818700000|2022-01-10 12:45:00|6762.1|6760.3|6761.2|6759.4|6763.4|6761.1|6760.7|6758.3|305
1641819000000|2022-01-10 12:50:00|6761.1|6759.3|6760.3|6758.5|6762.3|6759.8|6760|6757.9|281
1641819300000|2022-01-10 12:55:00|6760.2|6758.4|6758.5|6756.7|6760.8|6759|6757|6755.1|376
1641819600000|2022-01-10 13:00:00|6758|6756.2|6757|6755.2|6758.6|6756.8|6755.3|6753.3|385
1641819900000|2022-01-10 13:05:00|6757.1|6755.3|6757.1|6755.3|6758.9|6756.5|6756.3|6754|386
1641820200000|2022-01-10 13:10:00|6757.3|6755.5|6757|6755.2|6758.2|6756.4|6755.9|6754.1|359
1641820500000|2022-01-10 13:15:00|6757.1|6755.3|6758.4|6756.6|6758.8|6757|6756.4|6754.2|354
1641820800000|2022-01-10 13:20:00|6758.5|6756.7|6758.1|6756.3|6760.2|6758.2|6758|6755.8|389
1641821100000|2022-01-10 13:25:00|6758|6756.2|6755.2|6753.4|6758.3|6756.5|6755|6753.2|327
1641821400000|2022-01-10 13:30:00|6755.3|6753.5|6756.4|6754.6|6757.1|6755.3|6754.2|6752.1|367
1641821700000|2022-01-10 13:35:00|6756.3|6754.5|6759.4|6757.6|6759.4|6757.6|6755.7|6753.3|315
1641822000000|2022-01-10 13:40:00|6759|6757.2|6753.5|6751.7|6760|6757.6|6753.5|6751.7|476
1641822300000|2022-01-10 13:45:00|6753.6|6751.8|6753|6751.2|6754.2|6752.2|6751.6|6749.7|378
1641822600000|2022-01-10 13:50:00|6752.9|6751.1|6750.3|6748.5|6753.2|6751.3|6749.5|6747.7|368
1641822900000|2022-01-10 13:55:00|6750.5|6748.7|6748.2|6745.2|6751.6|6749.5|6746.9|6744.4|363
1641823200000|2022-01-10 14:00:00|6747.8|6746|6747|6745.2|6749.5|6747.7|6746.4|6743.9|395
1641823500000|2022-01-10 14:05:00|6747.3|6744.3|6748.3|6745.3|6749.1|6746.8|6745.8|6743.4|416
1641823800000|2022-01-10 14:10:00|6747.8|6746|6745.9|6744.1|6749.6|6747.2|6745.6|6743.5|379
1641824100000|2022-01-10 14:15:00|6745.8|6744|6745.3|6742.3|6746.5|6744.2|6743.9|6741.9|381
1641824400000|2022-01-10 14:20:00|6744.9|6743.1|6747|6744|6747.6|6745.4|6744.4|6742.3|389
1641824700000|2022-01-10 14:25:00|6746.2|6744.4|6745|6743.2|6747.4|6745.2|6745|6743.2|292
1641825000000|2022-01-10 14:30:00|6744.9|6743.1|6744.4|6742.6|6747.4|6745.4|6742.7|6740.5|432
1641825300000|2022-01-10 14:35:00|6744.3|6742.5|6745.6|6743.8|6745.8|6743.8|6741.9|6739.6|501
1641825600000|2022-01-10 14:40:00|6745.5|6743.7|6743.3|6740.3|6745.8|6743.7|6741.4|6739.4|503
1641825900000|2022-01-10 14:45:00|6743|6741.2|6739.1|6737.3|6743.5|6741.2|6737.5|6735.2|495
1641826200000|2022-01-10 14:50:00|6739.5|6737.7|6738.5|6736.7|6743|6740.7|6737.8|6736|540
1641826500000|2022-01-10 14:55:00|6738.4|6736.6|6741.2|6738.2|6741.4|6738.8|6737.4|6735.2|493
1641826800000|2022-01-10 15:00:00|6741|6738|6737.9|6736.1|6741|6738.6|6736.9|6734.8|560
1641827100000|2022-01-10 15:05:00|6738.5|6735.5|6744|6741|6746.4|6744.5|6737.9|6735.5|534
1641827400000|2022-01-10 15:10:00|6743.1|6741.3|6741.1|6738.1|6744.8|6742.2|6740.2|6737.7|505
1641827700000|2022-01-10 15:15:00|6741.2|6738.2|6741.9|6740.1|6743.8|6741.3|6740.6|6737.8|530
1641828000000|2022-01-10 15:20:00|6742|6740.2|6745.2|6743.4|6745.8|6744|6741.1|6739.2|492
1641828300000|2022-01-10 15:25:00|6744.9|6743.1|6742.9|6741.1|6747.5|6745.2|6741.6|6739.8|509
1641828600000|2022-01-10 15:30:00|6742.8|6741|6747.6|6745.8|6750.2|6747.8|6741.3|6739.5|541
1641828900000|2022-01-10 15:35:00|6747.7|6745.9|6745.7|6743.9|6748.5|6746.7|6742.6|6740.3|562
1641829200000|2022-01-10 15:40:00|6745.8|6744|6741.3|6739.5|6746.1|6744.1|6740.3|6738|540
1641829500000|2022-01-10 15:45:00|6741|6739.2|6741.5|6739.7|6742.3|6740.5|6740.3|6738.5|453
1641829800000|2022-01-10 15:50:00|6741.4|6739.6|6746.3|6743.3|6746.7|6744.7|6741.1|6738.8|525
1641830100000|2022-01-10 15:55:00|6745.7|6743.9|6747.3|6745.5|6748|6746.2|6742.6|6740.8|473
1641830400000|2022-01-10 16:00:00|6747|6745.2|6744.9|6743.1|6749.5|6747.7|6744.3|6741.9|562
1641830700000|2022-01-10 16:05:00|6745|6743.2|6749.1|6747.3|6749.6|6747.8|6744.3|6742.5|454
1641831000000|2022-01-10 16:10:00|6748.9|6747.1|6752.4|6749.4|6752.9|6750.6|6748.4|6746.6|438
1641831300000|2022-01-10 16:15:00|6752.3|6749.3|6755.7|6753.9|6756.4|6754.5|6751.7|6749.3|395
1641831600000|2022-01-10 16:20:00|6755.6|6753.8|6755.2|6753.4|6756.5|6754.6|6753.6|6751.3|372
1641831900000|2022-01-10 16:25:00|6754.8|6753|6756.6|6754.8|6757.1|6755.3|6754.7|6752.3|395
1641832200000|2022-01-10 16:30:00|6756.7|6754.9|6757.9|6756.1|6758.9|6757|6756.1|6753.8|373
1641832500000|2022-01-10 16:35:00|6758|6756.2|6756.3|6754.5|6758.7|6756.8|6755.4|6753.6|373
1641832800000|2022-01-10 16:40:00|6756.1|6754.3|6751.8|6750|6756.2|6754.4|6751.5|6749.1|398
1641833100000|2022-01-10 16:45:00|6751.7|6749.9|6752|6750.2|6753.3|6750.9|6749.7|6747.3|333
1641833400000|2022-01-10 16:50:00|6751.9|6750.1|6753.8|6752|6754.1|6752.2|6751.4|6749.2|341
1641833700000|2022-01-10 16:55:00|6753.7|6751.9|6754.4|6752.6|6755.6|6753.3|6752.6|6750.3|482
1641834000000|2022-01-10 17:00:00|6754.3|6752.5|6754.3|6752.5|6755.9|6753.3|6753.4|6751.1|336
1641834300000|2022-01-10 17:05:00|6754.4|6752.6|6753.4|6751.6|6756|6753.8|6753.4|6751.1|355
1641834600000|2022-01-10 17:10:00|6753.3|6751.5|6755.2|6753.4|6756.5|6754.2|6752.8|6750.4|362
1641834900000|2022-01-10 17:15:00|6755.7|6752.7|6754.8|6753|6755.8|6753.3|6753.6|6751.3|310
1641835200000|2022-01-10 17:20:00|6754.9|6753.1|6753.4|6751.6|6755.9|6753.8|6752.9|6750.7|280
1641835500000|2022-01-10 17:25:00|6753.3|6751.5|6749.8|6748|6753.9|6751.7|6749.4|6747.6|256
1641835800000|2022-01-10 17:30:00|6749.7|6747.9|6751|6749.2|6751.8|6749.7|6749.5|6747.7|308
1641836100000|2022-01-10 17:35:00|6751.1|6749.3|6751.4|6749.6|6751.8|6750|6750.4|6748.6|311
1641836400000|2022-01-10 17:40:00|6751.5|6749.7|6751.8|6750|6753.8|6751.8|6751|6748.8|356
1641836700000|2022-01-10 17:45:00|6751.7|6749.9|6752|6750.2|6753.7|6751.3|6751.1|6748.9|312
1641837000000|2022-01-10 17:50:00|6751.9|6750.1|6752.9|6751.1|6755.8|6753.5|6750.7|6748.7|325
1641837300000|2022-01-10 17:55:00|6752.8|6751|6750.3|6748.5|6753.4|6751|6750.3|6748.5|251
1641837600000|2022-01-10 18:00:00|6757.1|6747.6|6752.3|6750.5|6761.8|6751.2|6749.2|6746.7|379
1641837900000|2022-01-10 18:05:00|6752.2|6750.4|6752.3|6750.5|6754|6752.2|6752.1|6750.3|357
1641838200000|2022-01-10 18:10:00|6752.2|6750.4|6754.9|6753.1|6755.7|6753.4|6751.5|6749.3|376
1641838500000|2022-01-10 18:15:00|6754.6|6752.8|6754.4|6752.6|6755.9|6753.6|6753.9|6751.5|364
1641838800000|2022-01-10 18:20:00|6754.3|6752.5|6754.8|6753|6755.4|6753.1|6752.7|6750.6|345
1641839100000|2022-01-10 18:25:00|6754.7|6752.9|6753.3|6751.5|6755.3|6752.9|6753|6750.7|322
1641839400000|2022-01-10 18:30:00|6753.9|6750.9|6754.5|6751.5|6756.1|6753.7|6752.7|6750.6|367
1641839700000|2022-01-10 18:35:00|6753.9|6752.1|6754.3|6752.5|6755|6752.9|6752.8|6750.4|342
1641840000000|2022-01-10 18:40:00|6754.2|6752.4|6753.6|6751.8|6755.1|6753|6753.4|6751.1|299
1641840300000|2022-01-10 18:45:00|6753.7|6751.9|6755.3|6753.5|6755.5|6753.5|6752.9|6750.6|306
1641840600000|2022-01-10 18:50:00|6755.4|6753.6|6756.3|6754.5|6758.6|6756.3|6755.3|6753.2|321
1641840900000|2022-01-10 18:55:00|6756.2|6754.4|6755.6|6752.6|6757.1|6754.8|6753.1|6750.7|287
1641841200000|2022-01-10 19:00:00|6755.5|6752.5|6755.1|6753.3|6756.5|6754.4|6753.5|6751|344
1641841500000|2022-01-10 19:05:00|6755|6753.2|6756.4|6754.6|6757.5|6755.1|6754.6|6752.4|318
1641841800000|2022-01-10 19:10:00|6756.6|6754.8|6756.1|6753.1|6757.5|6755.1|6755.4|6753.1|298
1641842100000|2022-01-10 19:15:00|6755.5|6753.7|6756.1|6754.3|6757.3|6755.1|6755.3|6752.9|313
1641842400000|2022-01-10 19:20:00|6756|6754.2|6757.2|6755.4|6758|6755.9|6755.7|6753.3|264
1641842700000|2022-01-10 19:25:00|6757.3|6755.5|6757.2|6755.4|6758.6|6756.5|6756.6|6754.6|285
1641843000000|2022-01-10 19:30:00|6757.1|6755.3|6757.5|6755.7|6758.3|6756.3|6756.5|6754.1|261
1641843300000|2022-01-10 19:35:00|6757.4|6755.6|6756.1|6754.3|6758.5|6756.1|6755.9|6753.6|293
1641843600000|2022-01-10 19:40:00|6756.2|6754.4|6755.4|6753.6|6757.8|6755.5|6755.2|6752.9|248
1641843900000|2022-01-10 19:45:00|6755.5|6753.7|6752.8|6751|6756.1|6754|6752.3|6750.1|282
1641844200000|2022-01-10 19:50:00|6753.5|6750.5|6750.4|6748.6|6753.5|6751.1|6749.2|6747.1|385
1641844500000|2022-01-10 19:55:00|6750.5|6748.7|6756.6|6754.8|6757.5|6754.9|6750.2|6747.7|484
1641844800000|2022-01-10 20:00:00|6756.4|6754.6|6756.8|6755|6759.1|6756.9|6754.9|6752.5|520
1641845100000|2022-01-10 20:05:00|6756.7|6754.9|6753.7|6750.7|6757.6|6754.9|6752.8|6750.1|371
1641845400000|2022-01-10 20:10:00|6753.8|6750.8|6754.3|6751.3|6754.7|6752.3|6751.9|6749.4|361
1641845700000|2022-01-10 20:15:00|6754.4|6751.4|6756.1|6754.3|6758.1|6755.5|6753|6750.3|391
1641846000000|2022-01-10 20:20:00|6756|6754.2|6755.4|6752.4|6757.1|6754.7|6754.6|6752.2|283
1641846300000|2022-01-10 20:25:00|6755.3|6752.3|6759.2|6757.4|6760|6757.7|6754.7|6752.2|290
1641846600000|2022-01-10 20:30:00|6759.1|6757.3|6759.5|6757.7|6759.7|6757.7|6757.5|6755.2|405
1641846900000|2022-01-10 20:35:00|6759.3|6757.5|6761.8|6760|6762.7|6760.8|6758.4|6756|326
1641847200000|2022-01-10 20:40:00|6761.9|6760.1|6762.4|6759.4|6764.1|6761.8|6761.1|6758.9|303
1641847500000|2022-01-10 20:45:00|6761.5|6759.7|6764|6762.2|6764.3|6762.5|6761.4|6758.8|373
1641847800000|2022-01-10 20:50:00|6764.1|6762.3|6765.5|6763.7|6766.3|6764|6763.2|6760.7|376
1641848100000|2022-01-10 20:55:00|6765.4|6763.6|6764.1|6762.3|6767.2|6764.6|6763.4|6761.6|376
1641848400000|2022-01-10 21:00:00|6764.2|6762.4|6761.1|6758.1|6764.6|6762.5|6760.9|6758.1|298
1641848700000|2022-01-10 21:05:00|6761.2|6758.2|6760|6758.2|6761.5|6759.2|6759|6756.8|221
1641849000000|2022-01-10 21:10:00|6759.9|6758.1|6759.5|6757.7|6761.5|6759.1|6759.3|6756.7|180
1641849300000|2022-01-10 21:15:00|6759.4|6757.6|6759.9|6758.1|6761.1|6758.7|6759.3|6756.9|158
1641849600000|2022-01-10 21:20:00|6759.8|6758|6760.7|6758.9|6762.4|6760.1|6758.8|6756.4|165
1641849900000|2022-01-10 21:25:00|6760.6|6758.8|6762.6|6759.6|6762.7|6760.5|6760.3|6757.7|171
1641850200000|2022-01-10 21:30:00|6762.7|6759.7|6761.2|6758.2|6763|6760.7|6760.3|6757.8|185
1641850500000|2022-01-10 21:35:00|6761.1|6758.1|6762|6759|6762.1|6759.5|6760.5|6758|103
1641850800000|2022-01-10 21:40:00|6762.1|6759.1|6759.2|6757.4|6762.1|6759.2|6759.2|6756.2|139
1641851100000|2022-01-10 21:45:00|6759.6|6756.6|6759.8|6756.8|6761.5|6758.5|6759.6|6756.6|152
1641851400000|2022-01-10 21:50:00|6759.7|6756.7|6761.4|6758.4|6762|6759|6759.6|6756.6|165
1641851700000|2022-01-10 21:55:00|6761.5|6758.5|6768.7|6755.8|6781.8|6768.8|6760.9|6752.6|520
1641852000000|2022-01-10 22:00:00|6766.9|6753.9|6768.1|6757.9|6768.6|6757.9|6763.1|6750.1|85
1641852300000|2022-01-10 22:05:00|6767.5|6756.1|6767.3|6755.8|6768.7|6757.6|6766.2|6753.2|162
1641852600000|2022-01-10 22:10:00|6766.4|6755.5|6766.5|6757.4|6768.3|6757.4|6766.2|6754.8|113
1641852900000|2022-01-10 22:15:00|6767.4|6756.8|6764.6|6756.9|6767.6|6758|6763.5|6755.4|271
1641853200000|2022-01-10 22:20:00|6764.9|6757.5|6763.8|6756.5|6764.9|6757.7|6763.2|6755.6|391
1641853500000|2022-01-10 22:25:00|6763.7|6756.8|6762.8|6754.3|6764.7|6757.4|6762.1|6753.5|250
1641853800000|2022-01-10 22:30:00|6762.6|6754.9|6765|6755.2|6767.2|6755.8|6761.8|6752.7|660
1641854100000|2022-01-10 22:35:00|6765.2|6755.4|6763.1|6756.2|6766.5|6757.7|6763.1|6754.7|603
1641854400000|2022-01-10 22:40:00|6763.2|6756.1|6763.6|6756.4|6764.2|6756.7|6762.9|6754.7|466
1641854700000|2022-01-10 22:45:00|6763.7|6756|6763.8|6756.8|6764.8|6758.6|6762.9|6755.8|640
1641855000000|2022-01-10 22:50:00|6763.9|6756.7|6762.1|6756.5|6764.6|6758.9|6762.1|6755.9|430
1641855300000|2022-01-10 22:55:00|6762|6756.4|6761.2|6756.1|6763.9|6756.9|6760.7|6754.4|410
1641855600000|2022-01-10 23:00:00|6761.4|6756|6764.2|6761.2|6770.2|6761.3|6761|6754.5|525
1641855900000|2022-01-10 23:05:00|6764.1|6761.1|6762.9|6759.9|6764.8|6761.7|6761.7|6758.7|186
1641856200000|2022-01-10 23:10:00|6763.1|6760.1|6764.3|6761.3|6765.6|6762.6|6762.9|6759.9|101
1641856500000|2022-01-10 23:15:00|6764.4|6761.4|6766.5|6763.5|6766.8|6764|6764|6761|112
1641856800000|2022-01-10 23:20:00|6766.1|6763.1|6766.6|6764.8|6767.2|6764.8|6765.6|6763|158
1641857100000|2022-01-10 23:25:00|6766.5|6764.7|6768.8|6765.8|6768.9|6766.1|6766|6763|133
1641857400000|2022-01-10 23:30:00|6768.9|6765.9|6765.6|6762.6|6769|6766.5|6764.6|6762.3|150
1641857700000|2022-01-10 23:35:00|6765.5|6762.5|6765.9|6762.9|6766.4|6763.9|6764.9|6762.4|104
1641858000000|2022-01-10 23:40:00|6765.8|6762.8|6766.5|6763.5|6767.4|6764.9|6765.8|6762.8|119
1641858300000|2022-01-10 23:45:00|6765.8|6764|6767.3|6764.3|6767.6|6765|6765.8|6763.7|163
1641858600000|2022-01-10 23:50:00|6767.2|6764.2|6767.6|6764.6|6768.6|6765.7|6766.5|6764|108
1641858900000|2022-01-10 23:55:00|6767.5|6764.5|6767.2|6764.2|6768|6765.6|6766.6|6764|135
1641859200000|2022-01-11 00:00:00|6767.1|6764.1|6764.9|6761.9|6768.1|6765.6|6764.3|6761.9|291
1641859500000|2022-01-11 00:05:00|6765|6762|6763.6|6761.8|6766.9|6764.5|6763.2|6760.8|269
1641859800000|2022-01-11 00:10:00|6763.5|6761.7|6770|6768.2|6772.1|6769.7|6763.1|6760.9|290
1641860100000|2022-01-11 00:15:00|6770.1|6768.3|6767.6|6765.8|6771|6768.6|6766.6|6764.6|360
1641860400000|2022-01-11 00:20:00|6767.5|6765.7|6767.7|6765.9|6769.8|6767.4|6766.1|6763.7|350
1641860700000|2022-01-11 00:25:00|6767.8|6766|6772.7|6760.6|6774.2|6767.8|6767.6|6758|268
1641861000000|2022-01-11 00:30:00|6772|6760.9|6770.3|6768.5|6772.4|6769.5|6769.1|6760.9|325
1641861300000|2022-01-11 00:35:00|6770.4|6768.6|6771.2|6769.4|6771.8|6769.4|6769.7|6767.7|258
1641861600000|2022-01-11 00:40:00|6771.3|6769.5|6773.4|6771.6|6773.9|6772|6771.2|6769.2|283
1641861900000|2022-01-11 00:45:00|6773.3|6771.5|6772.9|6771.1|6773.9|6772.1|6772.4|6770.1|245
1641862200000|2022-01-11 00:50:00|6772.7|6770.9|6770.4|6767.4|6774.5|6772.7|6770.2|6767.4|257
1641862500000|2022-01-11 00:55:00|6770|6767|6770.5|6768.7|6772.4|6770.6|6770|6767|262
1641862800000|2022-01-11 01:00:00|6770.1|6768.3|6769.7|6767.9|6771.5|6769.4|6768.7|6766.3|324
1641863100000|2022-01-11 01:05:00|6769.6|6767.8|6768.3|6766.5|6770.4|6768.2|6768.1|6765.8|260
1641863400000|2022-01-11 01:10:00|6768.2|6766.4|6767.8|6766|6769.2|6767.1|6766.6|6764.3|352
1641863700000|2022-01-11 01:15:00|6767.7|6765.9|6770.1|6768.3|6770.5|6768.3|6766.1|6764.3|374
1641864000000|2022-01-11 01:20:00|6770|6768.2|6768|6766.2|6770.5|6768.7|6767.9|6765.9|256
1641864300000|2022-01-11 01:25:00|6768.3|6766.5|6768.6|6766.8|6769.1|6766.9|6767.7|6765.4|261
1641864600000|2022-01-11 01:30:00|6768.7|6766.9|6767.9|6766.1|6769.4|6767.4|6766.4|6764.1|473
1641864900000|2022-01-11 01:35:00|6768|6766.2|6768.1|6765.1|6769.1|6767|6766.4|6764.6|374
1641865200000|2022-01-11 01:40:00|6768|6765|6764.4|6762.6|6768.2|6765.8|6764.1|6761.9|450
1641865500000|2022-01-11 01:45:00|6764.7|6762.9|6762.4|6759.4|6766.6|6764.2|6761.6|6759.2|423
1641865800000|2022-01-11 01:50:00|6761.7|6759.9|6757|6755.2|6761.7|6759.9|6755.7|6753.6|383
1641866100000|2022-01-11 01:55:00|6757.1|6755.3|6760.7|6758.9|6760.8|6759|6756.9|6754.7|379
1641866400000|2022-01-11 02:00:00|6760.8|6759|6760.6|6758.8|6762.2|6760.4|6760|6757.6|285
1641866700000|2022-01-11 02:05:00|6760.4|6758.6|6761.8|6760|6762|6760.2|6760.1|6757.8|274
1641867000000|2022-01-11 02:10:00|6761.9|6760.1|6764.8|6763|6765.6|6763.5|6761.8|6760|234
1641867300000|2022-01-11 02:15:00|6764.9|6763.1|6766.8|6765|6767.4|6765.3|6764.8|6762.9|220
1641867600000|2022-01-11 02:20:00|6766.9|6765.1|6769.4|6767.6|6770.1|6767.9|6766.3|6763.9|245
1641867900000|2022-01-11 02:25:00|6769.3|6767.5|6770.7|6768.9|6771.4|6769|6769.3|6767.4|235
1641868200000|2022-01-11 02:30:00|6771.1|6769.3|6769.9|6768.1|6771.8|6770|6769.6|6767.4|258
1641868500000|2022-01-11 02:35:00|6770.5|6767.5|6770.3|6768.5|6770.8|6769|6768.1|6766.3|241
1641868800000|2022-01-11 02:40:00|6770.2|6768.4|6768.9|6767.1|6771.3|6769.5|6768.5|6766.5|200
1641869100000|2022-01-11 02:45:00|6768.8|6767|6769.7|6767.9|6771|6769.1|6768.8|6767|194
1641869400000|2022-01-11 02:50:00|6769.6|6767.8|6768.7|6766.9|6770.1|6768.1|6768.5|6766.3|167
1641869700000|2022-01-11 02:55:00|6768.8|6767|6770.7|6768.9|6771.6|6769.4|6768.8|6767|221
1641870000000|2022-01-11 03:00:00|6770.6|6768.8|6770.9|6769.1|6772.2|6769.8|6770.1|6767.8|278
1641870300000|2022-01-11 03:05:00|6771|6769.2|6772|6769|6772.1|6770|6770.7|6768.4|192
1641870600000|2022-01-11 03:10:00|6771.9|6768.9|6770.8|6769|6772.3|6770|6770.2|6768|146
1641870900000|2022-01-11 03:15:00|6770.7|6768.9|6773|6771.2|6773.2|6771.2|6770.7|6768.6|198
1641871200000|2022-01-11 03:20:00|6773.1|6771.3|6774.3|6772.5|6775|6773|6772.1|6770|220
1641871500000|2022-01-11 03:25:00|6774.2|6772.4|6774|6772.2|6774.9|6772.7|6773.6|6771.4|184
1641871800000|2022-01-11 03:30:00|6774.1|6772.3|6774.5|6772.7|6775.5|6773.3|6774.1|6772.3|212
1641872100000|2022-01-11 03:35:00|6774.6|6772.8|6775.1|6773.3|6775.5|6773.7|6773.3|6771.2|232
1641872400000|2022-01-11 03:40:00|6775|6773.2|6773.9|6772.1|6775.6|6773.2|6773.6|6771.3|173
1641872700000|2022-01-11 03:45:00|6774.1|6772.3|6771.8|6770|6774.8|6772.4|6770.6|6768.8|257
1641873000000|2022-01-11 03:50:00|6771.9|6770.1|6770.8|6769|6772.9|6770.6|6770.6|6768.8|279
1641873300000|2022-01-11 03:55:00|6770.9|6769.1|6771.2|6769.4|6772|6770.1|6770.4|6768.5|306
1641873600000|2022-01-11 04:00:00|6771|6769.2|6770.3|6767.3|6771.3|6769.5|6769|6766.6|197
1641873900000|2022-01-11 04:05:00|6770.2|6767.2|6767.8|6764.8|6770.3|6768|6767.2|6764.8|167
1641874200000|2022-01-11 04:10:00|6767.9|6764.9|6765.7|6763.9|6767.9|6766|6765.4|6763.3|198
1641874500000|2022-01-11 04:15:00|6765.8|6764|6768.9|6765.9|6768.9|6766.6|6765.7|6763.9|128
1641874800000|2022-01-11 04:20:00|6768.4|6766.6|6768.3|6766.5|6769|6766.9|6767.9|6765.9|164
1641875100000|2022-01-11 04:25:00|6768.4|6766.6|6768.8|6767|6769.7|6767.9|6768|6765.9|143
1641875400000|2022-01-11 04:30:00|6768.7|6766.9|6769.2|6767.4|6770.7|6768.6|6768.7|6766.4|153
1641875700000|2022-01-11 04:35:00|6769.1|6767.3|6769.1|6767.3|6770|6767.8|6768.1|6765.8|211
1641876000000|2022-01-11 04:40:00|6769|6767.2|6770.3|6768.5|6770.9|6768.8|6769|6767.2|184
1641876300000|2022-01-11 04:45:00|6770.2|6768.4|6768.3|6766.5|6771|6768.6|6767.9|6766.1|190
1641876600000|2022-01-11 04:50:00|6768.2|6766.4|6768.6|6766.8|6769|6767.2|6768.1|6766.3|161
1641876900000|2022-01-11 04:55:00|6768.7|6766.9|6770.5|6768.7|6770.6|6768.8|6768.2|6766.4|243
1641877200000|2022-01-11 05:00:00|6770.4|6768.6|6771.3|6768.3|6771.4|6769.4|6769.6|6767.5|220
1641877500000|2022-01-11 05:05:00|6771.2|6768.2|6770|6768.2|6771.7|6769.9|6770|6768.2|276
1641877800000|2022-01-11 05:10:00|6769.9|6768.1|6769.7|6767.9|6770.2|6768.4|6769.1|6767.3|203
1641878100000|2022-01-11 05:15:00|6769.6|6767.8|6770.6|6768.8|6770.7|6768.9|6769.3|6767.5|184
1641878400000|2022-01-11 05:20:00|6770.5|6768.7|6769.5|6767.7|6770.6|6768.8|6768.7|6766.4|150
1641878700000|2022-01-11 05:25:00|6769.6|6767.8|6769.6|6767.8|6770.5|6768.6|6769.3|6767.4|167
1641879000000|2022-01-11 05:30:00|6769.5|6767.7|6771.3|6769.5|6771.6|6769.5|6769.2|6767.4|201
1641879300000|2022-01-11 05:35:00|6771.4|6769.6|6771.3|6769.5|6772.1|6770|6770.4|6768.5|171
1641879600000|2022-01-11 05:40:00|6771.4|6769.6|6772|6770.2|6772.5|6770.4|6770.8|6768.5|178
1641879900000|2022-01-11 05:45:00|6772.1|6770.3|6772.9|6771.1|6773.6|6771.5|6771.3|6768.8|195
1641880200000|2022-01-11 05:50:00|6772.8|6771|6772.3|6770.5|6774|6771.8|6772.2|6769.9|210
1641880500000|2022-01-11 05:55:00|6772.2|6770.4|6771.9|6770.1|6773.4|6771.1|6771|6768.8|190
1641880800000|2022-01-11 06:00:00|6772|6770.2|6772.8|6771|6773.8|6772|6771.9|6770.1|152
1641881100000|2022-01-11 06:05:00|6772.9|6771.1|6771.1|6769.3|6773.5|6771.5|6770.5|6768|204
1641881400000|2022-01-11 06:10:00|6771|6769.2|6772.2|6770.4|6772.4|6770.5|6770.9|6768.5|190
1641881700000|2022-01-11 06:15:00|6772.3|6770.5|6770.9|6769.1|6773.2|6770.8|6770.7|6768.4|189
1641882000000|2022-01-11 06:20:00|6771|6769.2|6769.9|6768.1|6771.8|6769.3|6769.6|6767.7|249
1641882300000|2022-01-11 06:25:00|6769.8|6768|6768.7|6766.9|6770.5|6768.1|6768.6|6766.2|201
1641882600000|2022-01-11 06:30:00|6768.6|6766.8|6768|6766.2|6769.4|6767.2|6767|6764.6|299
1641882900000|2022-01-11 06:35:00|6767.9|6766.1|6763.9|6762.1|6769|6766.6|6763.8|6761.6|290
1641883200000|2022-01-11 06:40:00|6764|6762.2|6760.4|6758.6|6764.1|6762.3|6760.4|6758.6|210
1641883500000|2022-01-11 06:45:00|6760.5|6758.7|6759|6757.2|6761.3|6759.3|6758.8|6756.7|171
1641883800000|2022-01-11 06:50:00|6758.9|6757.1|6759|6756|6760.3|6758.5|6757|6755.2|284
1641884100000|2022-01-11 06:55:00|6758.3|6756.5|6761|6758|6761.3|6759.3|6758.3|6756.5|329
1641884400000|2022-01-11 07:00:00|6761.2|6758.2|6761.5|6759.7|6762.3|6760.2|6760.1|6758.2|353
1641884700000|2022-01-11 07:05:00|6761.4|6759.6|6763.1|6761.3|6763.2|6761.4|6760.9|6759.1|305
1641885000000|2022-01-11 07:10:00|6763|6761.2|6766.3|6764.5|6766.6|6764.8|6762.5|6760.7|276
1641885300000|2022-01-11 07:15:00|6766.2|6764.4|6768.2|6766.4|6769.3|6767.5|6766|6764.2|272
1641885600000|2022-01-11 07:20:00|6768|6766.2|6768.6|6766.8|6768.8|6767|6766.9|6765.1|274
1641885900000|2022-01-11 07:25:00|6768.7|6766.9|6770.3|6768.5|6771.6|6769.8|6768.6|6766.8|270
1641886200000|2022-01-11 07:30:00|6770.2|6768.4|6770.7|6768.9|6771|6769.2|6769.2|6767.4|292
1641886500000|2022-01-11 07:35:00|6770.4|6768.6|6768|6766.2|6770.5|6768.7|6767.1|6764.7|292
1641886800000|2022-01-11 07:40:00|6767.9|6766.1|6768.5|6766.7|6768.8|6767|6767.4|6765.3|222
1641887100000|2022-01-11 07:45:00|6768.6|6766.8|6769|6767.2|6770.9|6769.1|6768.6|6766.8|262
1641887400000|2022-01-11 07:50:00|6768.9|6767.1|6770.4|6768.6|6770.6|6768.8|6767.5|6765.4|340
1641887700000|2022-01-11 07:55:00|6769.9|6768.1|6770.7|6768.9|6771.4|6769.4|6768.8|6767|321
1641888000000|2022-01-11 08:00:00|6770.6|6768.8|6771.7|6769.9|6772.2|6770.2|6770|6767.9|352
1641888300000|2022-01-11 08:05:00|6771.6|6769.8|6772.9|6771.1|6777|6775.2|6771.5|6769.7|472
1641888600000|2022-01-11 08:10:00|6772.6|6770.8|6774|6772.2|6774.5|6772.7|6769.4|6767.2|437
1641888900000|2022-01-11 08:15:00|6774.1|6772.3|6775.5|6773.7|6776.6|6774.5|6772.2|6770.4|366
1641889200000|2022-01-11 08:20:00|6775.7|6773.9|6778.3|6776.5|6779.8|6778|6775.2|6773.4|361
1641889500000|2022-01-11 08:25:00|6778.4|6776.6|6776.3|6774.5|6778.7|6776.9|6776|6773.9|385
1641889800000|2022-01-11 08:30:00|6776.9|6773.9|6775.5|6772.5|6778.3|6776.5|6774.5|6772.5|380
1641890100000|2022-01-11 08:35:00|6775.4|6772.4|6774.2|6772.4|6776.2|6774.4|6773|6770.9|494
1641890400000|2022-01-11 08:40:00|6774.1|6772.3|6775.2|6773.4|6776.4|6774.4|6774|6771.9|367
1641890700000|2022-01-11 08:45:00|6775.1|6773.3|6773.5|6771.7|6776.9|6775.1|6773.3|6771.5|328
1641891000000|2022-01-11 08:50:00|6773.6|6771.8|6772.7|6770.9|6774.5|6772.4|6772.1|6770.1|363
1641891300000|2022-01-11 08:55:00|6772.6|6770.8|6773.6|6771.8|6774.8|6773|6772.5|6770.3|244
1641891600000|2022-01-11 09:00:00|6773.7|6771.9|6775.1|6773.3|6777.6|6775.8|6773.6|6771.3|369
1641891900000|2022-01-11 09:05:00|6775|6773.2|6775.2|6773.4|6776.3|6774|6774|6771.7|364
1641892200000|2022-01-11 09:10:00|6775.1|6773.3|6777.7|6775.9|6778.3|6775.9|6774.3|6772.1|322
1641892500000|2022-01-11 09:15:00|6777.6|6775.8|6779.5|6777.7|6779.8|6777.8|6777|6774.7|269
1641892800000|2022-01-11 09:20:00|6779.4|6777.6|6779.7|6776.7|6780.3|6778|6778|6775.6|249
1641893100000|2022-01-11 09:25:00|6779.6|6776.6|6778.9|6777.1|6779.8|6777.5|6777.8|6775.7|274
1641893400000|2022-01-11 09:30:00|6779|6777.2|6777.9|6776.1|6779.2|6777.2|6776.3|6774.2|307
1641893700000|2022-01-11 09:35:00|6777.8|6776|6778.9|6777.1|6780.3|6777.9|6776.9|6774.8|335
1641894000000|2022-01-11 09:40:00|6778.8|6777|6776.5|6774.7|6779.9|6778.1|6776.3|6774.3|340
1641894300000|2022-01-11 09:45:00|6776.4|6774.6|6776.8|6775|6777.3|6775.3|6774.4|6772.4|405
1641894600000|2022-01-11 09:50:00|6776.9|6775.1|6774.5|6772.7|6776.9|6775.1|6773.8|6771.5|338
1641894900000|2022-01-11 09:55:00|6774.8|6773|6776.1|6774.3|6776.8|6775|6774.4|6772.2|348
1641895200000|2022-01-11 10:00:00|6776.2|6774.4|6778.9|6777.1|6779.5|6777.2|6776.1|6773.9|364
1641895500000|2022-01-11 10:05:00|6779.5|6776.5|6777.5|6775.7|6779.9|6777.5|6777.4|6775.2|263
1641895800000|2022-01-11 10:10:00|6777.4|6775.6|6773.9|6772.1|6778.2|6775.8|6773.5|6771.7|275
1641896100000|2022-01-11 10:15:00|6773.8|6772|6770.5|6768.7|6774.3|6772.5|6770.5|6768.7|277
1641896400000|2022-01-11 10:20:00|6770.4|6768.6|6768.6|6766.8|6770.6|6768.7|6767.2|6765.4|272
1641896700000|2022-01-11 10:25:00|6768.7|6766.9|6766.3|6764.5|6770|6768|6766.3|6764|305
1641897000000|2022-01-11 10:30:00|6766.5|6764.7|6765.4|6763.6|6768.2|6766.2|6765.3|6763.1|326
1641897300000|2022-01-11 10:35:00|6765.3|6763.5|6766.9|6765.1|6768.2|6766.1|6764.8|6763|280
1641897600000|2022-01-11 10:40:00|6766.8|6765|6767|6765.2|6768.2|6765.8|6766.4|6764.2|247
1641897900000|2022-01-11 10:45:00|6767.1|6765.3|6767.2|6765.4|6768|6766.2|6766.5|6764.2|205
1641898200000|2022-01-11 10:50:00|6767.1|6765.3|6765.1|6763.3|6768.8|6766.4|6764.8|6762.6|187
1641898500000|2022-01-11 10:55:00|6764.9|6763.1|6765.1|6762.1|6765.8|6764|6763.9|6761.6|241
1641898800000|2022-01-11 11:00:00|6765.2|6762.2|6761.8|6760|6765.5|6763.1|6760.5|6757.9|346
1641899100000|2022-01-11 11:05:00|6761.7|6759.9|6762.9|6759.9|6764.1|6761.4|6761.7|6759.3|240
1641899400000|2022-01-11 11:10:00|6763|6760|6763.8|6760.8|6764.4|6761.9|6762.3|6759.8|299
1641899700000|2022-01-11 11:15:00|6763.7|6760.7|6764.8|6761.8|6765.8|6763.6|6762.8|6760.4|244
1641900000000|2022-01-11 11:20:00|6764.7|6761.7|6765.4|6762.4|6766.4|6764.1|6763.9|6761.5|214
1641900300000|2022-01-11 11:25:00|6765|6763.2|6762.5|6760.7|6765.7|6763.3|6762.5|6760.2|192
1641900600000|2022-01-11 11:30:00|6762.6|6760.8|6761.2|6759.4|6763.4|6761.3|6760.8|6758.7|188
1641900900000|2022-01-11 11:35:00|6761.1|6759.3|6761.9|6760.1|6763.1|6760.7|6760.9|6758.5|172
1641901200000|2022-01-11 11:40:00|6762.1|6760.3|6763.3|6761.5|6763.9|6761.7|6761.4|6759.1|180
1641901500000|2022-01-11 11:45:00|6763.4|6761.6|6764.5|6762.7|6764.5|6762.7|6761.5|6759.4|186
1641901800000|2022-01-11 11:50:00|6764.4|6762.6|6767.9|6766.1|6768.6|6766.2|6763.5|6761.7|279
1641902100000|2022-01-11 11:55:00|6768|6766.2|6762.9|6761.1|6768.7|6766.5|6762.9|6760.5|300
1641902400000|2022-01-11 12:00:00|6763|6761.2|6765|6763.2|6766.2|6763.8|6762.8|6760.4|399
1641902700000|2022-01-11 12:05:00|6766|6763|6763.6|6761.8|6767.9|6765.2|6763.3|6760.9|302
1641903000000|2022-01-11 12:10:00|6763.9|6760.9|6760.8|6759|6764|6761.6|6759.8|6757.7|292
1641903300000|2022-01-11 12:15:00|6760.9|6759.1|6759.5|6757.7|6761.1|6759.1|6758.4|6756.4|307
1641903600000|2022-01-11 12:20:00|6759.6|6757.8|6759.6|6757.8|6761.1|6758.6|6759|6756.8|320
1641903900000|2022-01-11 12:25:00|6759.7|6757.9|6760.4|6758.6|6760.9|6758.7|6758.4|6756.3|321
1641904200000|2022-01-11 12:30:00|6760.9|6757.9|6760.7|6758.9|6761.7|6759.8|6759.5|6757.3|307
1641904500000|2022-01-11 12:35:00|6760.8|6759|6759.8|6758|6762.3|6760|6759.4|6757.5|284
1641904800000|2022-01-11 12:40:00|6759.9|6758.1|6758.5|6756.7|6760.8|6759|6758.3|6755.9|251
1641905100000|2022-01-11 12:45:00|6758.4|6756.6|6758.3|6756.5|6759.7|6757.8|6758|6755.9|219
1641905400000|2022-01-11 12:50:00|6758.9|6755.9|6758.1|6756.3|6759|6757.1|6757.3|6755.5|141
1641905700000|2022-01-11 12:55:00|6758.2|6756.4|6757.1|6755.3|6758.9|6757|6756.5|6754.7|304
1641906000000|2022-01-11 13:00:00|6757.2|6755.4|6759.4|6757.6|6760.1|6757.9|6756.5|6754.7|300
1641906300000|2022-01-11 13:05:00|6759.3|6757.5|6760.2|6758.4|6761.6|6759.5|6758.9|6756.8|291
1641906600000|2022-01-11 13:10:00|6760.3|6758.5|6759.5|6757.7|6760.5|6758.7|6758.7|6756.4|302
1641906900000|2022-01-11 13:15:00|6759.4|6757.6|6759.9|6758.1|6760.4|6758.2|6758.7|6756.3|246
1641907200000|2022-01-11 13:20:00|6760|6758.2|6758.6|6756.8|6760.4|6758.2|6757.7|6755.7|297
1641907500000|2022-01-11 13:25:00|6758.7|6756.9|6757.3|6755.5|6759.3|6757|6756.9|6754.8|281
1641907800000|2022-01-11 13:30:00|6757.2|6755.4|6758.8|6757|6759.4|6757.6|6756.8|6754.8|277
1641908100000|2022-01-11 13:35:00|6758.7|6756.9|6755.5|6753.7|6759.1|6757.3|6755|6753.2|232
1641908400000|2022-01-11 13:40:00|6755.4|6753.6|6751.9|6750.1|6756.8|6755|6751.8|6750|381
1641908700000|2022-01-11 13:45:00|6751.6|6749.8|6752.6|6750.8|6755|6752.7|6751.3|6749.4|410
1641909000000|2022-01-11 13:50:00|6752.5|6750.7|6753.2|6751.4|6754.1|6751.9|6751.6|6749.4|357
1641909300000|2022-01-11 13:55:00|6753.1|6751.3|6752.1|6750.3|6754.2|6752.4|6751.1|6749.3|365
1641909600000|2022-01-11 14:00:00|6752.3|6750.5|6752.9|6751.1|6754.6|6752.8|6751.3|6749.3|411
1641909900000|2022-01-11 14:05:00|6752.8|6751|6748.9|6747.1|6753.1|6751.3|6748.3|6746.5|328
1641910200000|2022-01-11 14:10:00|6748.8|6747|6750.3|6748.5|6752.1|6750.3|6746.7|6744.9|447
1641910500000|2022-01-11 14:15:00|6750.5|6748.7|6747.1|6745.3|6750.5|6748.7|6747|6745.2|344
1641910800000|2022-01-11 14:20:00|6747|6745.2|6747.4|6745.6|6749.7|6747.5|6746.6|6744.8|343
1641911100000|2022-01-11 14:25:00|6747.5|6745.7|6750.8|6747.8|6751|6748.6|6746.7|6744.9|407
1641911400000|2022-01-11 14:30:00|6750.2|6748.4|6748.9|6747.1|6751.1|6748.8|6746.8|6744.8|505
1641911700000|2022-01-11 14:35:00|6748.8|6747|6751|6749.2|6751.7|6749.9|6747.4|6745.6|497
1641912000000|2022-01-11 14:40:00|6750.9|6749.1|6745|6743.2|6751.3|6749.5|6743.4|6741.3|518
1641912300000|2022-01-11 14:45:00|6744.9|6743.1|6743.1|6741.3|6744.9|6743.1|6741.1|6739.3|529
1641912600000|2022-01-11 14:50:00|6742.9|6741.1|6744.3|6742.5|6748.2|6746.4|6742|6740.2|468
1641912900000|2022-01-11 14:55:00|6744|6742.2|6748.6|6746.8|6750.2|6748.4|6742.7|6740.9|463
1641913200000|2022-01-11 15:00:00|6748.4|6746.6|6754.8|6751.8|6755.2|6753|6747.4|6745.6|611
1641913500000|2022-01-11 15:05:00|6754.7|6751.7|6759.7|6756.7|6760.9|6758.4|6754.4|6751.7|599
1641913800000|2022-01-11 15:10:00|6759.6|6756.6|6756.1|6753.1|6760.3|6757.7|6753.9|6751.5|500
1641914100000|2022-01-11 15:15:00|6756.2|6753.2|6750.8|6749|6756.8|6754.6|6750.2|6747.7|497
1641914400000|2022-01-11 15:20:00|6750.9|6749.1|6753.1|6750.1|6756.3|6753.8|6750.1|6747.8|454
1641914700000|2022-01-11 15:25:00|6753|6751.2|6754.5|6752.7|6756.9|6754.5|6749.9|6748.1|551
1641915000000|2022-01-11 15:30:00|6755.1|6752.1|6756.5|6754.7|6759.5|6757.2|6754.4|6752.1|576
1641915300000|2022-01-11 15:35:00|6756.6|6754.8|6760.1|6758.3|6760.6|6758.8|6756.6|6754.8|433
1641915600000|2022-01-11 15:40:00|6760.2|6758.4|6755.1|6753.3|6761.9|6760.1|6754.3|6752.5|479
1641915900000|2022-01-11 15:45:00|6755|6753.2|6755|6753.2|6759.5|6757.7|6754.5|6752.7|526
1641916200000|2022-01-11 15:50:00|6754.9|6753.1|6754.3|6751.3|6756.3|6754.4|6752.3|6749.9|579
1641916500000|2022-01-11 15:55:00|6754.1|6752.3|6757.7|6755.9|6757.9|6756.1|6754|6751.7|583
1641916800000|2022-01-11 16:00:00|6757.9|6756.1|6764.8|6763|6766.8|6764.7|6757.9|6756.1|580
1641917100000|2022-01-11 16:05:00|6765.3|6762.3|6765.8|6762.8|6767|6764.6|6763.6|6761.3|539
1641917400000|2022-01-11 16:10:00|6765.2|6763.4|6768.6|6766.8|6770.3|6767.8|6765.2|6762.7|566
1641917700000|2022-01-11 16:15:00|6769.3|6766.3|6771.3|6768.3|6772.6|6770.3|6767.9|6766|502
1641918000000|2022-01-11 16:20:00|6771.4|6768.4|6768.5|6766.7|6771.4|6769.2|6768.5|6766.2|445
1641918300000|2022-01-11 16:25:00|6768.6|6766.8|6770.9|6769.1|6772.6|6770.8|6768.6|6766.7|394
1641918600000|2022-01-11 16:30:00|6770.8|6769|6772.9|6771.1|6774.4|6772.6|6770.6|6768.8|347
1641918900000|2022-01-11 16:35:00|6772.8|6771|6775.8|6774|6776.4|6774.6|6772.8|6771|341
1641919200000|2022-01-11 16:40:00|6775.9|6774.1|6775.3|6772.3|6776.2|6774.1|6773.6|6771.2|405
1641919500000|2022-01-11 16:45:00|6774.7|6772.9|6772.1|6770.3|6775.3|6773.2|6769.9|6767.5|433
1641919800000|2022-01-11 16:50:00|6772.3|6770.5|6773.4|6771.6|6774.6|6772.3|6772.2|6770.1|354
1641920100000|2022-01-11 16:55:00|6773.5|6771.7|6773.1|6771.3|6775.2|6772.8|6773|6770.8|326
1641920400000|2022-01-11 17:00:00|6773.2|6771.4|6770.8|6769|6774.7|6772.6|6770.3|6768.3|368
1641920700000|2022-01-11 17:05:00|6770.9|6769.1|6774.5|6772.7|6775|6772.8|6770.2|6768.3|278
1641921000000|2022-01-11 17:10:00|6774.6|6772.8|6775.4|6773.6|6777|6775|6773.5|6771.7|314
1641921300000|2022-01-11 17:15:00|6775.5|6773.7|6774.2|6772.4|6776.5|6774.6|6773.8|6771.4|302
1641921600000|2022-01-11 17:20:00|6774.3|6772.5|6775.5|6773.7|6777.3|6775.2|6774.3|6772.1|364
1641921900000|2022-01-11 17:25:00|6775.6|6773.8|6771.7|6769.9|6776|6774.2|6771.5|6769.2|327
1641922200000|2022-01-11 17:30:00|6772|6770.2|6773.3|6771.5|6775.3|6773.2|6771.4|6769|318
1641922500000|2022-01-11 17:35:00|6773.2|6771.4|6772.6|6770.8|6774.5|6772.7|6772|6769.7|259
1641922800000|2022-01-11 17:40:00|6772.5|6770.7|6774.1|6772.3|6774.9|6773.1|6772.5|6770.7|253
1641923100000|2022-01-11 17:45:00|6774.2|6772.4|6773|6771.2|6775.1|6773.3|6772.6|6770.8|236
1641923400000|2022-01-11 17:50:00|6773.1|6771.3|6774.9|6773.1|6775.5|6773.6|6773|6770.7|290
1641923700000|2022-01-11 17:55:00|6774.8|6773|6774.4|6771.4|6776.2|6773.7|6773.3|6770.9|283
1641924000000|2022-01-11 18:00:00|6776.4|6770.3|6775.1|6773.3|6777.3|6774.5|6772.6|6764.9|341
1641924300000|2022-01-11 18:05:00|6775.2|6773.4|6773.1|6771.3|6775.2|6773.4|6772.3|6770.5|275
1641924600000|2022-01-11 18:10:00|6773.2|6771.4|6775.1|6773.3|6776|6773.6|6773.1|6771.1|272
1641924900000|2022-01-11 18:15:00|6775|6773.2|6777.8|6776|6778.7|6776.5|6774.7|6772.9|255
1641925200000|2022-01-11 18:20:00|6777.7|6775.9|6780.8|6779|6780.9|6779.1|6777.4|6775|216
1641925500000|2022-01-11 18:25:00|6780.7|6778.9|6779.9|6778.1|6781.5|6779.2|6779.6|6777.6|217
1641925800000|2022-01-11 18:30:00|6779.8|6778|6781.3|6779.5|6783.4|6781.1|6779.7|6777.9|235
1641926100000|2022-01-11 18:35:00|6781.2|6779.4|6781.9|6780.1|6784.4|6782.6|6781.2|6779.4|211
1641926400000|2022-01-11 18:40:00|6782|6780.2|6783.3|6781.5|6784.6|6782.5|6781.9|6779.5|256
1641926700000|2022-01-11 18:45:00|6783|6781.2|6786.8|6785|6786.8|6785|6782.8|6780.4|175
1641927000000|2022-01-11 18:50:00|6787|6785.2|6786.9|6785.1|6788.7|6786.5|6786.7|6784.6|202
1641927300000|2022-01-11 18:55:00|6787|6785.2|6789.1|6787.3|6789.3|6787.5|6786.8|6784.5|256
1641927600000|2022-01-11 19:00:00|6789|6787.2|6789|6787.2|6789.6|6787.5|6787|6785.2|273
1641927900000|2022-01-11 19:05:00|6789.1|6787.3|6789.1|6787.3|6790.1|6788|6788.1|6786.1|343
1641928200000|2022-01-11 19:10:00|6788.9|6787.1|6790.5|6788.7|6791.4|6789|6788.5|6786.1|318
1641928500000|2022-01-11 19:15:00|6790.6|6788.8|6790.4|6788.6|6792.5|6790.1|6790.2|6787.8|283
1641928800000|2022-01-11 19:20:00|6791.1|6788.1|6789.8|6788|6791.1|6788.6|6788.8|6786.5|214
1641929100000|2022-01-11 19:25:00|6789.7|6787.9|6788.3|6786.5|6790.2|6787.9|6787.8|6785.5|246
1641929400000|2022-01-11 19:30:00|6788.2|6786.4|6788.3|6786.5|6789.5|6787.1|6787.3|6785.4|210
1641929700000|2022-01-11 19:35:00|6788.4|6786.6|6788.8|6787|6789.5|6787.4|6787.9|6785.5|201
1641930000000|2022-01-11 19:40:00|6788.7|6786.9|6789.3|6787.5|6789.8|6787.6|6788.2|6785.9|254
1641930300000|2022-01-11 19:45:00|6789.2|6787.4|6785.7|6783.9|6790|6787.6|6785.6|6783.4|206
1641930600000|2022-01-11 19:50:00|6785.6|6783.8|6786.6|6784.8|6787.6|6785.4|6784.7|6782.3|265
1641930900000|2022-01-11 19:55:00|6786.5|6784.7|6783.4|6781.6|6786.5|6784.7|6783.3|6781.3|389
1641931200000|2022-01-11 20:00:00|6783.5|6781.7|6783.5|6781.7|6785.8|6783.6|6783.2|6780.9|419
1641931500000|2022-01-11 20:05:00|6783.4|6781.6|6784.6|6781.6|6785.7|6783.5|6783.4|6781.1|265
1641931800000|2022-01-11 20:10:00|6784.7|6781.7|6784.2|6782.4|6785.7|6783.3|6783.3|6781|255
1641932100000|2022-01-11 20:15:00|6783.9|6782.1|6783.9|6782.1|6785.3|6783.1|6783.1|6781|271
1641932400000|2022-01-11 20:20:00|6784|6782.2|6783.4|6781.6|6785.2|6783.1|6783.2|6781|250
1641932700000|2022-01-11 20:25:00|6783.3|6781.5|6784.9|6783.1|6785.6|6783.3|6783.3|6781|301
1641933000000|2022-01-11 20:30:00|6785|6783.2|6784.5|6782.7|6786.9|6784.4|6784.4|6782.1|275
1641933300000|2022-01-11 20:35:00|6785.1|6782.1|6784.4|6781.4|6785.6|6783.3|6783.5|6781.2|264
1641933600000|2022-01-11 20:40:00|6784.3|6781.3|6783.7|6780.7|6784.4|6781.8|6782.4|6779.8|250
1641933900000|2022-01-11 20:45:00|6782.9|6781.1|6783.4|6780.4|6784.6|6782.2|6782.2|6779.7|199
1641934200000|2022-01-11 20:50:00|6783.5|6780.5|6785.3|6782.3|6785.7|6783.2|6781.7|6779.4|249
1641934500000|2022-01-11 20:55:00|6785.4|6782.4|6785.7|6782.7|6786.4|6784.1|6782.9|6780.4|283
1641934800000|2022-01-11 21:00:00|6785|6783.2|6785|6783.2|6787.6|6785.4|6784.6|6782.2|251
1641935100000|2022-01-11 21:05:00|6784.9|6783.1|6785.1|6783.3|6786.2|6784|6784.8|6782.6|127
1641935400000|2022-01-11 21:10:00|6785.4|6783.6|6785.3|6783.5|6786.1|6784.3|6785.1|6782.9|125
1641935700000|2022-01-11 21:15:00|6785.4|6783.6|6785.8|6782.8|6786.6|6784.3|6784.8|6782.5|161
1641936000000|2022-01-11 21:20:00|6785.3|6783.5|6784.4|6782.6|6785.5|6783.5|6784.3|6782.3|134
1641936300000|2022-01-11 21:25:00|6784.3|6782.5|6784.5|6782.7|6784.9|6782.8|6783.8|6781.5|114
1641936600000|2022-01-11 21:30:00|6784.4|6782.6|6784|6782.2|6785|6783.2|6783.4|6781.2|118
1641936900000|2022-01-11 21:35:00|6783.9|6782.1|6784.3|6782.5|6785.1|6782.8|6783.4|6781.3|113
1641937200000|2022-01-11 21:40:00|6784.4|6782.6|6784.5|6782.7|6785.9|6783.6|6784.3|6782.1|104
1641937500000|2022-01-11 21:45:00|6785.1|6782.1|6785.5|6782.5|6785.5|6783.1|6784.4|6781.4|180
1641937800000|2022-01-11 21:50:00|6785.6|6782.6|6786.3|6783.3|6786.7|6784|6785.6|6782.6|149
1641938100000|2022-01-11 21:55:00|6786.1|6783.1|6788.3|6784.3|6789.5|6785.9|6786|6783|250
1641938400000|2022-01-11 22:00:00|6790|6783.1|6789.8|6784.3|6791.6|6784.5|6789|6781.9|32
1641938700000|2022-01-11 22:05:00|6788.6|6782.7|6789.4|6783.3|6790.4|6784.5|6788.6|6781.8|160
1641939000000|2022-01-11 22:10:00|6789.5|6782.8|6790.3|6785.1|6791|6786.7|6788.8|6782.4|198
1641939300000|2022-01-11 22:15:00|6790.2|6785|6788.8|6783.4|6790.7|6785.9|6788.6|6782.3|196
1641939600000|2022-01-11 22:20:00|6788.9|6783.5|6788.8|6783.4|6790.6|6784.7|6788.5|6780|213
1641939900000|2022-01-11 22:25:00|6788.7|6783.5|6789|6783.4|6789.8|6784.4|6788.3|6782.8|285
1641940200000|2022-01-11 22:30:00|6788.9|6783.2|6788.8|6784.6|6790.2|6785.4|6788.1|6782.4|270
1641940500000|2022-01-11 22:35:00|6788.9|6784.5|6789.4|6784.5|6795.4|6785.1|6788.4|6783.4|191
1641940800000|2022-01-11 22:40:00|6789.2|6784.4|6789.2|6784.4|6789.6|6785|6788.8|6784|99
1641941100000|2022-01-11 22:45:00|6789.3|6784.2|6789.3|6784.5|6789.5|6784.8|6788.1|6784.1|94
1641941400000|2022-01-11 22:50:00|6789.2|6784.3|6787.4|6783.9|6789.6|6784.8|6787|6783.5|137
1641941700000|2022-01-11 22:55:00|6787.1|6784.2|6787.1|6779.4|6789|6785.1|6786|6778.7|271
1641942000000|2022-01-11 23:00:00|6786.1|6779.3|6788.9|6785.9|6789.7|6786.4|6786.1|6777.3|285
1641942300000|2022-01-11 23:05:00|6789|6786|6790.4|6787.4|6790.5|6787.8|6788.9|6785.9|102
1641942600000|2022-01-11 23:10:00|6790.5|6787.5|6789.7|6786.7|6790.8|6787.8|6789.1|6786.1|97
1641942900000|2022-01-11 23:15:00|6789.6|6786.6|6788.2|6785.2|6789.9|6786.9|6788.2|6785.2|103
1641943200000|2022-01-11 23:20:00|6788.3|6785.3|6787.2|6785.4|6788.4|6786|6787.2|6784.8|88
1641943500000|2022-01-11 23:25:00|6787.8|6784.8|6789.5|6786.5|6789.7|6787.3|6786.9|6784.5|111
1641943800000|2022-01-11 23:30:00|6789.3|6786.3|6789.7|6786.7|6790.4|6788.1|6788.8|6786.1|108
1641944100000|2022-01-11 23:35:00|6789.8|6786.8|6789.4|6786.4|6789.8|6787.4|6788.2|6785.4|97
1641944400000|2022-01-11 23:40:00|6789.3|6786.3|6789.1|6786.1|6789.8|6787.4|6788.1|6785.1|112
1641944700000|2022-01-11 23:45:00|6789|6786|6787.4|6784.4|6789.2|6786.8|6786.9|6784.3|89
1641945000000|2022-01-11 23:50:00|6787.3|6784.3|6787.2|6784.2|6787.6|6785.1|6785.9|6782.9|118
1641945300000|2022-01-11 23:55:00|6787.3|6784.3|6784.7|6781.7|6787.4|6784.9|6781.3|6779|238
1641945600000|2022-01-12 00:00:00|6784.6|6781.6|6787.2|6785.4|6788|6785.8|6783.5|6781.1|328
1641945900000|2022-01-12 00:05:00|6787.3|6785.5|6786|6784.2|6788.7|6786.3|6784.6|6782.1|310
1641946200000|2022-01-12 00:10:00|6785.9|6784.1|6783|6781.2|6786.2|6784.1|6782.8|6781|269
1641946500000|2022-01-12 00:15:00|6783.1|6781.3|6784.1|6782.3|6785.3|6783.3|6782.9|6781.1|162
1641946800000|2022-01-12 00:20:00|6784.2|6782.4|6785.2|6783.4|6786.5|6784.2|6783.6|6781.8|158
1641947100000|2022-01-12 00:25:00|6785.3|6783.5|6785.6|6783.8|6786.2|6784.4|6784.7|6782.9|125
1641947400000|2022-01-12 00:30:00|6785.7|6783.9|6791.2|6789.4|6791.4|6789.6|6785.5|6783.1|174
1641947700000|2022-01-12 00:35:00|6791.3|6789.5|6790.8|6789|6791.4|6789.6|6790.2|6788.4|164
1641948000000|2022-01-12 00:40:00|6790.9|6789.1|6791.6|6789.8|6793.2|6791.1|6790.9|6789.1|191
1641948300000|2022-01-12 00:45:00|6791.7|6789.9|6792.2|6790.4|6792.3|6790.5|6790.8|6789|111
1641948600000|2022-01-12 00:50:00|6792.1|6790.3|6790.3|6787.3|6793.3|6791.2|6788.2|6786.1|239
1641948900000|2022-01-12 00:55:00|6789.6|6787.8|6787.9|6786.1|6790.7|6788.4|6787.8|6786|237
1641949200000|2022-01-12 01:00:00|6788|6786.2|6787.4|6785.6|6788.1|6786.2|6785.7|6783.9|268
1641949500000|2022-01-12 01:05:00|6787.3|6785.5|6788.5|6786.7|6789.5|6787.1|6787.1|6784.9|230
1641949800000|2022-01-12 01:10:00|6788.6|6786.8|6787|6784|6789.3|6787.5|6786.5|6784|237
1641950100000|2022-01-12 01:15:00|6787.1|6784.1|6782.5|6780.7|6787.1|6784.3|6781.6|6779.5|329
1641950400000|2022-01-12 01:20:00|6782.4|6780.6|6786.3|6784.5|6786.3|6784.5|6782.4|6780.6|262
1641950700000|2022-01-12 01:25:00|6786.4|6784.6|6783.8|6780.8|6787.3|6785|6783.4|6780.7|269
1641951000000|2022-01-12 01:30:00|6784.1|6781.1|6785.9|6784.1|6786.8|6784.5|6782.7|6780.4|319
1641951300000|2022-01-12 01:35:00|6786|6784.2|6786.9|6785.1|6787.9|6785.9|6785.6|6783.5|334
1641951600000|2022-01-12 01:40:00|6787|6785.2|6786.4|6784.6|6789.7|6787.1|6786.2|6784|295
1641951900000|2022-01-12 01:45:00|6786.5|6784.7|6785.1|6782.1|6788.4|6786.1|6783.5|6781|332
1641952200000|2022-01-12 01:50:00|6785.2|6782.2|6780.9|6779.1|6786.6|6784.1|6780.9|6779.1|279
1641952500000|2022-01-12 01:55:00|6781|6779.2|6784.4|6782.6|6784.6|6782.8|6780.9|6779.1|263
1641952800000|2022-01-12 02:00:00|6784.5|6782.7|6788|6786.2|6788.4|6786.6|6783.8|6782|221
1641953100000|2022-01-12 02:05:00|6788.1|6786.3|6787.2|6785.4|6788.3|6786.5|6787.1|6785.1|219
1641953400000|2022-01-12 02:10:00|6787.3|6785.5|6788.6|6786.8|6789.1|6786.9|6786.2|6784.4|175
1641953700000|2022-01-12 02:15:00|6788.7|6786.9|6787.1|6785.3|6788.9|6787.1|6786.2|6784.4|248
1641954000000|2022-01-12 02:20:00|6787|6785.2|6787.3|6785.5|6788.5|6786.7|6786.6|6784.8|241
1641954300000|2022-01-12 02:25:00|6787.5|6785.7|6789.1|6787.3|6789.8|6787.4|6787.3|6785.5|219
1641954600000|2022-01-12 02:30:00|6789|6787.2|6786.7|6784.9|6790.1|6788.3|6786.6|6784.5|278
1641954900000|2022-01-12 02:35:00|6786.6|6784.8|6783.3|6781.5|6787|6785.2|6782.9|6780.9|309
1641955200000|2022-01-12 02:40:00|6783.4|6781.6|6783.6|6781.8|6784.2|6782|6782.9|6781|190
1641955500000|2022-01-12 02:45:00|6783.7|6781.9|6784.6|6782.8|6785.6|6783.2|6783.2|6781.1|209
1641955800000|2022-01-12 02:50:00|6784.5|6782.7|6785.3|6783.5|6786.2|6783.8|6784.3|6782.1|144
1641956100000|2022-01-12 02:55:00|6785.2|6783.4|6788.6|6786.8|6788.6|6786.8|6785.1|6783.1|175
1641956400000|2022-01-12 03:00:00|6788.8|6787|6790.3|6788.5|6790.3|6788.5|6788.2|6786.4|134
1641956700000|2022-01-12 03:05:00|6790.2|6788.4|6791.8|6790|6792.4|6790.1|6789.6|6787.8|130
1641957000000|2022-01-12 03:10:00|6791.9|6790.1|6790.6|6788.8|6792.7|6790.3|6789.6|6787.2|190
1641957300000|2022-01-12 03:15:00|6790.5|6788.7|6791.7|6789.9|6792.6|6790.2|6790.4|6788|189
1641957600000|2022-01-12 03:20:00|6791.9|6790.1|6791.7|6789.9|6792.2|6790.2|6790.4|6788|183
1641957900000|2022-01-12 03:25:00|6791.6|6789.8|6791.3|6789.5|6792.9|6790.9|6791.2|6789|194
1641958200000|2022-01-12 03:30:00|6791.2|6789.4|6791.8|6790|6792.4|6790.1|6790.7|6788.3|139
1641958500000|2022-01-12 03:35:00|6791.9|6790.1|6791.9|6790.1|6792.7|6790.6|6791.6|6789.2|108
1641958800000|2022-01-12 03:40:00|6791.8|6790|6791.4|6789.6|6792.7|6790.7|6790.6|6788.4|177
1641959100000|2022-01-12 03:45:00|6791.3|6789.5|6792.5|6790.7|6793.2|6790.9|6791.1|6788.9|170
1641959400000|2022-01-12 03:50:00|6792.4|6790.6|6792.6|6790.8|6793.3|6791.1|6791.8|6789.6|149
1641959700000|2022-01-12 03:55:00|6792.5|6790.7|6793.3|6791.5|6794.3|6792|6792.2|6789.9|133
1641960000000|2022-01-12 04:00:00|6793.2|6791.4|6792.6|6790.8|6793.4|6791.6|6792.2|6790|151
1641960300000|2022-01-12 04:05:00|6792.8|6791|6792.5|6790.7|6792.8|6791|6791.3|6789.2|115
1641960600000|2022-01-12 04:10:00|6792.6|6790.8|6792|6790.2|6793.1|6791|6791.7|6789.9|101
1641960900000|2022-01-12 04:15:00|6791.9|6790.1|6791.8|6790|6793.1|6790.7|6791.4|6789.2|128
1641961200000|2022-01-12 04:20:00|6792.4|6789.4|6793.2|6790.2|6793.4|6791|6791.8|6789.4|99
1641961500000|2022-01-12 04:25:00|6792.7|6790.9|6792.6|6789.6|6793.4|6791|6790.7|6788.3|149
1641961800000|2022-01-12 04:30:00|6792.5|6789.5|6791.2|6789.4|6793.6|6791.2|6791.1|6789.1|184
1641962100000|2022-01-12 04:35:00|6791.1|6789.3|6790.8|6789|6792.3|6789.7|6790.3|6787.8|176
1641962400000|2022-01-12 04:40:00|6790.7|6788.9|6791.2|6789.4|6792.2|6790|6790.7|6788.8|123
1641962700000|2022-01-12 04:45:00|6791.3|6789.5|6791.1|6788.1|6791.8|6789.5|6790.6|6788.1|89
1641963000000|2022-01-12 04:50:00|6791.2|6788.2|6790.4|6788.6|6791.8|6789.4|6790.4|6788|137
1641963300000|2022-01-12 04:55:00|6790.5|6788.7|6790.7|6788.9|6791.5|6789.2|6790.3|6788.5|113
1641963600000|2022-01-12 05:00:00|6791.5|6788.5|6791.4|6789.6|6791.5|6789.6|6790.3|6788.3|105
1641963900000|2022-01-12 05:05:00|6791.8|6790|6791.7|6789.9|6792.6|6790.2|6791.5|6789.3|140
1641964200000|2022-01-12 05:10:00|6791.8|6790|6792|6790.2|6792.5|6790.3|6791.4|6789.2|125
1641964500000|2022-01-12 05:15:00|6792.1|6790.3|6793.1|6791.3|6793.7|6791.4|6791.5|6789.6|157
1641964800000|2022-01-12 05:20:00|6793|6791.2|6794.9|6791.9|6794.9|6792.6|6793|6791.2|147
1641965100000|2022-01-12 05:25:00|6794.4|6792.6|6794.3|6792.5|6794.9|6793.1|6793.6|6791.8|126
1641965400000|2022-01-12 05:30:00|6794.2|6792.4|6792.7|6790.9|6794.7|6792.9|6792.6|6790.8|134
1641965700000|2022-01-12 05:35:00|6792.6|6790.8|6794|6792.2|6795.1|6793.1|6792|6789.6|217
1641966000000|2022-01-12 05:40:00|6794.1|6792.3|6794.5|6792.7|6794.7|6792.7|6793.4|6791.2|205
1641966300000|2022-01-12 05:45:00|6794.4|6792.6|6795.1|6793.3|6795.1|6793.3|6793.3|6791.2|143
1641966600000|2022-01-12 05:50:00|6795|6793.2|6794.5|6792.7|6795.7|6793.3|6794.3|6792.1|117
1641966900000|2022-01-12 05:55:00|6794.4|6792.6|6794.7|6792.9|6795.5|6793.1|6794.1|6791.7|171
1641967200000|2022-01-12 06:00:00|6794.8|6793|6796.8|6795|6797.2|6795.1|6794.8|6792.9|198
1641967500000|2022-01-12 06:05:00|6796.7|6794.9|6795.8|6794|6796.9|6794.9|6795.7|6793.5|188
1641967800000|2022-01-12 06:10:00|6795.7|6793.9|6796.5|6794.7|6797.4|6795.1|6795.7|6793.9|161
1641968100000|2022-01-12 06:15:00|6796.6|6794.8|6795.4|6793.6|6797.1|6794.8|6795.2|6793.1|164
1641968400000|2022-01-12 06:20:00|6795.3|6793.5|6796|6794.2|6796.9|6795.1|6795.3|6793.5|137
1641968700000|2022-01-12 06:25:00|6796.1|6794.3|6794.9|6793.1|6796.1|6794.3|6794.3|6792.5|183
1641969000000|2022-01-12 06:30:00|6795|6793.2|6796.1|6794.3|6796.7|6794.5|6794.6|6792.8|178
1641969300000|2022-01-12 06:35:00|6796.3|6794.5|6796.9|6795.1|6798|6796.2|6795.9|6793.6|158
1641969600000|2022-01-12 06:40:00|6797|6795.2|6796.9|6795.1|6798.6|6796.3|6796.8|6795|136
1641969900000|2022-01-12 06:45:00|6796.8|6795|6794.8|6793|6798.4|6796.1|6794.7|6792.5|240
1641970200000|2022-01-12 06:50:00|6794.7|6792.9|6792.9|6791.1|6794.7|6792.9|6792|6789.9|230
1641970500000|2022-01-12 06:55:00|6792.8|6791|6790.4|6787.4|6792.9|6791.1|6789.4|6787.4|263
1641970800000|2022-01-12 07:00:00|6790.3|6787.3|6790.8|6787.8|6791|6788.8|6789.2|6787|293
1641971100000|2022-01-12 07:05:00|6790.9|6787.9|6788.8|6787|6790.9|6789.1|6788.7|6786.9|157
1641971400000|2022-01-12 07:10:00|6788.7|6786.9|6788.3|6786.5|6789.5|6787.5|6788|6786.2|189
1641971700000|2022-01-12 07:15:00|6788.4|6786.6|6790.9|6789.1|6791|6789.1|6788.1|6786.3|230
1641972000000|2022-01-12 07:20:00|6790.8|6789|6788.5|6785.5|6791|6789|6787.9|6785.5|244
1641972300000|2022-01-12 07:25:00|6788|6786.2|6784.6|6782.8|6788.6|6786.6|6784.5|6782.7|334
1641972600000|2022-01-12 07:30:00|6784.7|6782.9|6785.3|6783.5|6786.1|6783.9|6784|6781.9|295
1641972900000|2022-01-12 07:35:00|6785.4|6783.6|6784.6|6782.8|6785.5|6783.6|6782.5|6780.4|242
1641973200000|2022-01-12 07:40:00|6784.4|6782.6|6783.8|6782|6784.9|6782.9|6783.1|6780.8|261
1641973500000|2022-01-12 07:45:00|6783.9|6782.1|6782.2|6780.4|6784.1|6782.1|6781.6|6779.8|258
1641973800000|2022-01-12 07:50:00|6782.1|6780.3|6781|6778|6784|6781.9|6780.2|6777.9|293
1641974100000|2022-01-12 07:55:00|6780.9|6777.9|6781.2|6779.4|6781.8|6779.9|6778.7|6776.9|366
1641974400000|2022-01-12 08:00:00|6781|6779.2|6780.2|6778.4|6782.7|6780.9|6779.6|6777.3|392
1641974700000|2022-01-12 08:05:00|6780.3|6778.5|6780.1|6778.3|6781|6779|6779.1|6777.3|321
1641975000000|2022-01-12 08:10:00|6780|6778.2|6782.9|6781.1|6783.5|6781.4|6779.7|6777.9|296
1641975300000|2022-01-12 08:15:00|6783.5|6780.5|6781.8|6780|6784.5|6782.3|6781.4|6779.6|340
1641975600000|2022-01-12 08:20:00|6781.7|6779.9|6782.1|6780.3|6783.5|6781.5|6781.2|6779.1|328
1641975900000|2022-01-12 08:25:00|6782|6780.2|6777.9|6776.1|6782.1|6780.3|6777.7|6775.9|318
1641976200000|2022-01-12 08:30:00|6778|6776.2|6777|6775.2|6778.6|6776.5|6776|6774.2|331
1641976500000|2022-01-12 08:35:00|6776.9|6775.1|6775.6|6773.8|6778.1|6775.9|6774.5|6772.5|324
1641976800000|2022-01-12 08:40:00|6775.4|6773.6|6776.8|6775|6778.2|6776|6775.2|6773.1|341
1641977100000|2022-01-12 08:45:00|6776.4|6774.6|6781.3|6778.3|6781.3|6778.7|6776.2|6773.8|342
1641977400000|2022-01-12 08:50:00|6781.2|6778.2|6780.7|6778.9|6781.9|6779.5|6779.7|6777.3|418
1641977700000|2022-01-12 08:55:00|6780.8|6779|6782.5|6779.5|6783.3|6781|6780.4|6778.2|345
1641978000000|2022-01-12 09:00:00|6782|6780.2|6783.6|6781.8|6785.7|6783.2|6781.2|6779.3|345
1641978300000|2022-01-12 09:05:00|6783.7|6781.9|6783.8|6780.8|6783.8|6781.9|6781.7|6779.6|325
1641978600000|2022-01-12 09:10:00|6783.7|6780.7|6783.2|6780.2|6783.9|6781.6|6781.6|6779.8|324
1641978900000|2022-01-12 09:15:00|6783.3|6780.3|6784.1|6782.3|6784.8|6782.4|6781.7|6779.8|384
1641979200000|2022-01-12 09:20:00|6784.2|6782.4|6784.8|6781.8|6785.2|6783.4|6783.4|6781|346
1641979500000|2022-01-12 09:25:00|6785|6782|6785.7|6783.9|6786.8|6784.5|6784.4|6782|335
1641979800000|2022-01-12 09:30:00|6785.6|6783.8|6783.9|6782.1|6786.3|6784.2|6782.8|6781|358
1641980100000|2022-01-12 09:35:00|6784.5|6781.5|6783|6781.2|6786.1|6783.8|6783|6781.1|403
1641980400000|2022-01-12 09:40:00|6783.1|6781.3|6783.4|6781.6|6783.7|6781.9|6782.6|6780.2|297
1641980700000|2022-01-12 09:45:00|6783.3|6781.5|6783.5|6781.7|6784.1|6782.2|6782.6|6780.7|259
1641981000000|2022-01-12 09:50:00|6783.4|6781.6|6783.6|6781.8|6783.9|6782|6782.3|6780.1|236
1641981300000|2022-01-12 09:55:00|6783.8|6782|6783.3|6781.5|6784.8|6782.8|6783.3|6781.1|278
1641981600000|2022-01-12 10:00:00|6783.4|6781.6|6785.3|6783.5|6785.6|6783.6|6783.3|6781|226
1641981900000|2022-01-12 10:05:00|6785.4|6783.6|6783.9|6782.1|6785.4|6783.6|6783.2|6780.8|265
1641982200000|2022-01-12 10:10:00|6783.8|6782|6782.5|6780.7|6784.6|6782.2|6782.3|6780.1|310
1641982500000|2022-01-12 10:15:00|6782.4|6780.6|6778.6|6776.8|6782.5|6780.7|6778.6|6776.8|262
1641982800000|2022-01-12 10:20:00|6778.7|6776.9|6779|6777.2|6779.7|6777.5|6777.9|6776.1|261
1641983100000|2022-01-12 10:25:00|6778.9|6777.1|6780.1|6777.1|6780.3|6778.5|6778.6|6776.5|343
1641983400000|2022-01-12 10:30:00|6780.2|6777.2|6779.2|6777.4|6780.8|6778.5|6778.6|6776.6|305
1641983700000|2022-01-12 10:35:00|6779.1|6777.3|6780.2|6777.2|6781|6778.5|6777.8|6775.7|389
1641984000000|2022-01-12 10:40:00|6779.7|6777.9|6778.7|6776.9|6780.4|6778|6778.6|6776.1|324
1641984300000|2022-01-12 10:45:00|6778.8|6777|6781|6779.2|6781.8|6779.5|6778.1|6775.7|310
1641984600000|2022-01-12 10:50:00|6780.9|6779.1|6780.7|6778.9|6782.6|6780.6|6780.5|6778.7|249
1641984900000|2022-01-12 10:55:00|6780.8|6779|6781.8|6780|6782.6|6780.8|6780.6|6778.7|299
1641985200000|2022-01-12 11:00:00|6782|6780.2|6783.1|6781.3|6784.2|6781.9|6780.6|6778.8|236
1641985500000|2022-01-12 11:05:00|6783|6781.2|6783.6|6781.8|6785.2|6783|6782.6|6780.7|243
1641985800000|2022-01-12 11:10:00|6784.2|6781.2|6784.8|6783|6785.2|6783.4|6782.8|6780.9|244
1641986100000|2022-01-12 11:15:00|6784.9|6783.1|6784.6|6782.8|6786.2|6783.8|6783.7|6781.8|262
1641986400000|2022-01-12 11:20:00|6784.5|6782.7|6784.9|6783.1|6786.2|6784|6784.5|6782.6|244
1641986700000|2022-01-12 11:25:00|6785|6783.2|6784.6|6782.8|6785.8|6783.7|6784.3|6782.4|241
1641987000000|2022-01-12 11:30:00|6784.5|6782.7|6781.5|6779.7|6784.7|6782.9|6781.3|6779.1|283
1641987300000|2022-01-12 11:35:00|6781.4|6779.6|6778.7|6776.9|6781.5|6779.7|6778.4|6776.1|162
1641987600000|2022-01-12 11:40:00|6778.6|6776.8|6781|6779.2|6781.8|6779.5|6778.5|6776.7|200
1641987900000|2022-01-12 11:45:00|6780.9|6779.1|6781|6779.2|6782|6779.8|6779.8|6778|190
1641988200000|2022-01-12 11:50:00|6780.9|6779.1|6778.7|6776.9|6782|6779.6|6778.6|6776.3|237
1641988500000|2022-01-12 11:55:00|6779.3|6776.3|6778.8|6775.8|6779.3|6777|6777.4|6775.1|274
1641988800000|2022-01-12 12:00:00|6778.7|6775.7|6778.4|6776.6|6780|6777.8|6778.2|6775.7|263
1641989100000|2022-01-12 12:05:00|6778.6|6776.8|6776.3|6774.5|6778.8|6776.8|6776.3|6774.5|219
1641989400000|2022-01-12 12:10:00|6776.4|6774.6|6777.2|6775.4|6777.9|6775.7|6776.2|6774.2|194
1641989700000|2022-01-12 12:15:00|6777.1|6775.3|6778.8|6777|6779.7|6777.8|6777.1|6775.3|266
1641990000000|2022-01-12 12:20:00|6778.7|6776.9|6778.9|6777.1|6779.2|6777.4|6776.8|6775|253
1641990300000|2022-01-12 12:25:00|6779|6777.2|6777.4|6775.6|6779.3|6777.5|6777.3|6775.5|247
1641990600000|2022-01-12 12:30:00|6777.5|6775.7|6778|6776.2|6779.1|6777.1|6777.5|6775.7|205
1641990900000|2022-01-12 12:35:00|6778.1|6776.3|6778.1|6776.3|6779|6777.2|6777.5|6775.1|280
1641991200000|2022-01-12 12:40:00|6778|6776.2|6777.5|6775.7|6779.7|6777.6|6776.8|6775|233
1641991500000|2022-01-12 12:45:00|6777.4|6775.6|6777.8|6776|6779.2|6777.1|6776.7|6774.9|284
1641991800000|2022-01-12 12:50:00|6777.7|6775.9|6777.1|6775.3|6779.1|6776.8|6776.6|6774.7|265
1641992100000|2022-01-12 12:55:00|6777|6775.2|6777.6|6775.8|6780|6778.2|6776.8|6775|299
1641992400000|2022-01-12 13:00:00|6777.7|6775.9|6779.1|6777.3|6779.8|6778|6777.2|6775.4|335
1641992700000|2022-01-12 13:05:00|6779.2|6777.4|6777.4|6775.6|6779.6|6777.4|6776.2|6774.1|277
1641993000000|2022-01-12 13:10:00|6777.5|6775.7|6779|6777.2|6779|6777.2|6776.8|6774.6|297
1641993300000|2022-01-12 13:15:00|6779.1|6777.3|6780.5|6778.7|6781.5|6779.7|6778.1|6776.3|297
1641993600000|2022-01-12 13:20:00|6781.1|6778.1|6782.1|6780.3|6784.7|6782.3|6779.2|6777.4|423
1641993900000|2022-01-12 13:25:00|6782|6780.2|6782.7|6777|6785.2|6783.2|6778.6|6773.6|399
1641994200000|2022-01-12 13:30:00|6780.8|6777.7|6791.6|6789.8|6792.9|6790.4|6776.8|6771.3|756
1641994500000|2022-01-12 13:35:00|6791|6789.2|6806|6803|6806|6803|6790.6|6788.1|788
1641994800000|2022-01-12 13:40:00|6805.9|6802.9|6809.3|6806.3|6813.3|6810.6|6805.5|6802.5|775
1641995100000|2022-01-12 13:45:00|6808.9|6805.9|6808.9|6805.9|6810.4|6807.8|6803.3|6800.9|689
1641995400000|2022-01-12 13:50:00|6809|6807.1|6812|6810.2|6812.1|6810.3|6806.1|6804.3|534
1641995700000|2022-01-12 13:55:00|6812.1|6810.3|6811.1|6809.3|6813.1|6811.3|6807.8|6805.5|575
1641996000000|2022-01-12 14:00:00|6811.4|6809.6|6810.5|6808.7|6812.1|6810.3|6807.4|6805.2|555
1641996300000|2022-01-12 14:05:00|6810.6|6808.8|6813.4|6811.6|6813.7|6811.9|6808|6806.1|442
1641996600000|2022-01-12 14:10:00|6813.3|6811.5|6814|6812.2|6815.8|6814|6813|6810.7|401
1641996900000|2022-01-12 14:15:00|6813.9|6812.1|6814.2|6812.4|6814.9|6813.1|6812.1|6810|462
1641997200000|2022-01-12 14:20:00|6814.1|6812.3|6818.5|6816.7|6821.1|6818.6|6814.1|6812.3|540
1641997500000|2022-01-12 14:25:00|6819|6816|6821.5|6819.7|6823.5|6821|6818.1|6815.6|572
1641997800000|2022-01-12 14:30:00|6822|6820.2|6819.8|6818|6824.6|6822.5|6819.6|6817.8|540
1641998100000|2022-01-12 14:35:00|6819.7|6817.9|6824|6822.2|6825|6823.2|6816.7|6814.4|579
1641998400000|2022-01-12 14:40:00|6824.2|6822.4|6827.3|6825.5|6827.8|6826|6822.6|6820.4|532
1641998700000|2022-01-12 14:45:00|6827.4|6825.6|6828.8|6827|6829.9|6827.7|6825.7|6823.5|553
1641999000000|2022-01-12 14:50:00|6829.1|6827.3|6832.3|6830.5|6833.4|6831.6|6826.4|6823.9|475
1641999300000|2022-01-12 14:55:00|6832.4|6830.6|6832|6830.2|6834.2|6832.4|6830.5|6828.7|496
1641999600000|2022-01-12 15:00:00|6832.2|6830.4|6833.9|6832.1|6835.7|6833.9|6831.6|6829.8|509
1641999900000|2022-01-12 15:05:00|6834|6832.2|6835.7|6833.9|6836.3|6834.5|6833.2|6831.4|468
1642000200000|2022-01-12 15:10:00|6835.8|6834|6836.9|6835.1|6839.2|6837.4|6835.5|6833.7|463
1642000500000|2022-01-12 15:15:00|6837.1|6835.3|6841.3|6839.5|6842.8|6841|6837.1|6835|474
1642000800000|2022-01-12 15:20:00|6841.7|6839.9|6841.3|6839.5|6843.1|6841|6839.6|6837.8|469
1642001100000|2022-01-12 15:25:00|6841.2|6839.4|6842.9|6841.1|6845.5|6843.5|6841.2|6839.4|557
1642001400000|2022-01-12 15:30:00|6843|6841.2|6839.2|6837.4|6843.7|6841.9|6837|6835.2|496
1642001700000|2022-01-12 15:35:00|6839.1|6837.3|6838.1|6836.3|6841.3|6839.5|6837.3|6835|453
1642002000000|2022-01-12 15:40:00|6838.3|6836.5|6834.8|6833|6840.3|6838.5|6834.3|6832.5|546
1642002300000|2022-01-12 15:45:00|6835.6|6833.8|6839.1|6836.1|6840.1|6838.3|6834.9|6832.5|517
1642002600000|2022-01-12 15:50:00|6839.2|6836.2|6838.7|6836.9|6840.1|6838.3|6836.1|6833.6|497
1642002900000|2022-01-12 15:55:00|6838.8|6837|6841.4|6839.6|6841.8|6840|6837|6835.2|500
1642003200000|2022-01-12 16:00:00|6841.6|6839.8|6842.4|6840.6|6844.5|6842.7|6841|6839.2|472
1642003500000|2022-01-12 16:05:00|6842.2|6840.4|6840.7|6838.9|6843.7|6841.9|6839.4|6837.6|515
1642003800000|2022-01-12 16:10:00|6840.6|6838.8|6839.4|6837.6|6842.4|6840.6|6839.1|6836.7|438
1642004100000|2022-01-12 16:15:00|6839.5|6837.7|6841.3|6839.5|6842|6840|6838.1|6835.7|435
1642004400000|2022-01-12 16:20:00|6841.2|6839.4|6844.3|6842.5|6844.9|6843.1|6839.7|6837.9|469
1642004700000|2022-01-12 16:25:00|6844.5|6842.7|6844.1|6842.3|6845.7|6843.9|6843.3|6841.5|364
1642005000000|2022-01-12 16:30:00|6844.7|6841.7|6844.4|6842.6|6846.3|6844.5|6843.8|6841.7|379
1642005300000|2022-01-12 16:35:00|6844.1|6842.3|6844.1|6842.3|6846.3|6844.5|6843.2|6841|409
1642005600000|2022-01-12 16:40:00|6844.2|6842.4|6845.6|6843.8|6848.6|6846.8|6844.2|6842.4|303
1642005900000|2022-01-12 16:45:00|6845.7|6843.9|6847.3|6845.5|6848.1|6846.3|6845|6843.2|361
1642006200000|2022-01-12 16:50:00|6847.2|6845.4|6846.9|6845.1|6847.9|6846.1|6845.9|6844.1|321
1642006500000|2022-01-12 16:55:00|6847.1|6845.3|6847.9|6846.1|6847.9|6846.1|6846.1|6844.2|315
1642006800000|2022-01-12 17:00:00|6847.8|6846|6847.3|6845.5|6848.1|6846.1|6845.9|6843.6|320
1642007100000|2022-01-12 17:05:00|6847.6|6845.8|6845.8|6844|6847.7|6845.9|6842.4|6840.5|377
1642007400000|2022-01-12 17:10:00|6845.7|6843.9|6848.2|6846.4|6849.2|6847.4|6844.7|6842.9|347
1642007700000|2022-01-12 17:15:00|6848.1|6846.3|6848.7|6846.9|6849.3|6847.5|6846.1|6844.3|308
1642008000000|2022-01-12 17:20:00|6848.6|6846.8|6849.8|6848|6849.9|6848.1|6847.7|6845.9|226
1642008300000|2022-01-12 17:25:00|6849.7|6847.9|6846.2|6844.4|6850.3|6848.5|6845.7|6843.4|299
1642008600000|2022-01-12 17:30:00|6846.3|6844.5|6847.2|6845.4|6848.8|6847|6846.2|6844.4|299
1642008900000|2022-01-12 17:35:00|6847.3|6845.5|6849.2|6847.4|6850.7|6848.9|6846.7|6844.9|332
1642009200000|2022-01-12 17:40:00|6849.3|6847.5|6851.7|6849.9|6851.9|6850.1|6849.2|6847.4|304
1642009500000|2022-01-12 17:45:00|6851.5|6849.7|6851.6|6849.8|6851.8|6850|6850|6848.2|219
1642009800000|2022-01-12 17:50:00|6851.9|6850.1|6851.8|6850|6852.8|6851|6851.1|6849.3|242
1642010100000|2022-01-12 17:55:00|6851.6|6849.8|6851.5|6848.5|6852.5|6850.4|6850.7|6848.4|202
1642010400000|2022-01-12 18:00:00|6851.2|6848.2|6847.1|6845.3|6852.2|6850|6846.6|6841.1|401
1642010700000|2022-01-12 18:05:00|6847.4|6845.6|6846.3|6844.5|6848|6846.2|6845.5|6843.7|210
1642011000000|2022-01-12 18:10:00|6846.4|6844.6|6844.8|6843|6847.3|6845.5|6844.4|6842.2|349
1642011300000|2022-01-12 18:15:00|6844.9|6843.1|6845.8|6844|6846.5|6844.3|6843.8|6841.7|339
1642011600000|2022-01-12 18:20:00|6845.7|6843.9|6845.1|6843.3|6846.3|6844.2|6843.9|6841.7|362
1642011900000|2022-01-12 18:25:00|6845.7|6842.7|6846.1|6844.3|6847.3|6845.2|6844.9|6842.7|275
1642012200000|2022-01-12 18:30:00|6846|6844.2|6845.9|6844.1|6847|6845.2|6844.5|6842.7|288
1642012500000|2022-01-12 18:35:00|6846|6844.2|6846.7|6844.9|6847.7|6845.9|6845.4|6843.6|241
1642012800000|2022-01-12 18:40:00|6846.8|6845|6845.2|6843.4|6847.1|6845.3|6844.8|6843|159
1642013100000|2022-01-12 18:45:00|6844.9|6843.1|6845.5|6843.7|6846.9|6844.7|6844.4|6842.6|219
1642013400000|2022-01-12 18:50:00|6845.4|6843.6|6842.5|6840.7|6846|6843.7|6842.3|6840.5|282
1642013700000|2022-01-12 18:55:00|6842.6|6840.8|6843.7|6840.7|6844.5|6842.7|6842|6840.2|202
1642014000000|2022-01-12 19:00:00|6843.6|6840.6|6845.1|6843.3|6845.3|6843.5|6842.7|6840.5|280
1642014300000|2022-01-12 19:05:00|6845.2|6843.4|6845.7|6843.9|6846.6|6844.8|6845|6843.1|213
1642014600000|2022-01-12 19:10:00|6845.6|6843.8|6849.9|6848.1|6850|6848.2|6845.5|6843.7|290
1642014900000|2022-01-12 19:15:00|6850|6848.2|6849.3|6847.5|6850.5|6848.7|6848.9|6847.1|211
1642015200000|2022-01-12 19:20:00|6849.2|6847.4|6849.8|6848|6850.5|6848.3|6849.1|6846.9|215
1642015500000|2022-01-12 19:25:00|6849.6|6847.8|6850.6|6848.8|6851.5|6849.4|6849.1|6846.6|270
1642015800000|2022-01-12 19:30:00|6850.7|6848.9|6850.4|6848.6|6851.2|6849|6848.4|6846.2|264
1642016100000|2022-01-12 19:35:00|6850.3|6848.5|6850|6848.2|6851.3|6849.5|6849.6|6847.6|289
1642016400000|2022-01-12 19:40:00|6850.1|6848.3|6850.9|6849.1|6852.2|6850|6849.6|6847.5|273
1642016700000|2022-01-12 19:45:00|6851|6849.2|6851.8|6850|6852.5|6850.2|6850.3|6848.5|294
1642017000000|2022-01-12 19:50:00|6851.7|6849.9|6852.7|6850.9|6853.3|6851.3|6851.6|6849.4|273
1642017300000|2022-01-12 19:55:00|6852.8|6851|6853.7|6851.9|6855.3|6853.1|6852.6|6850.8|335
1642017600000|2022-01-12 20:00:00|6853.9|6852.1|6851.2|6849.4|6855|6853.2|6850.5|6848.7|442
1642017900000|2022-01-12 20:05:00|6851.3|6849.5|6846.6|6844.8|6851.3|6849.5|6846.5|6844.7|333
1642018200000|2022-01-12 20:10:00|6846.7|6844.9|6849.5|6847.7|6849.9|6848|6846.7|6844.9|214
1642018500000|2022-01-12 20:15:00|6849.8|6848|6849.9|6848.1|6851|6849.2|6849.3|6847.1|217
1642018800000|2022-01-12 20:20:00|6849.8|6848|6851.1|6849.3|6852.6|6850.6|6849.6|6847.5|209
1642019100000|2022-01-12 20:25:00|6851.2|6849.4|6851.7|6848.7|6851.7|6849.9|6850.5|6848.7|220
1642019400000|2022-01-12 20:30:00|6851.1|6849.3|6852.2|6850.4|6853.1|6851.3|6851|6849|266
1642019700000|2022-01-12 20:35:00|6852.1|6850.3|6851.4|6849.6|6853.4|6851.3|6851.4|6849|256
1642020000000|2022-01-12 20:40:00|6851.5|6849.7|6852.5|6850.7|6853|6850.9|6851.1|6849.3|284
1642020300000|2022-01-12 20:45:00|6852.6|6850.8|6853.8|6852|6854.9|6852.7|6852|6850.2|296
1642020600000|2022-01-12 20:50:00|6853.7|6851.9|6854.5|6852.7|6855|6852.9|6853.3|6851.3|271
1642020900000|2022-01-12 20:55:00|6854.6|6852.8|6857.4|6855.6|6858.4|6856.6|6853.9|6851.7|303
1642021200000|2022-01-12 21:00:00|6857.5|6855.7|6854.5|6852.7|6858.5|6856.2|6854.4|6852.6|292
1642021500000|2022-01-12 21:05:00|6854.6|6852.8|6853.6|6851.8|6855.9|6853.5|6853.5|6851.7|148
1642021800000|2022-01-12 21:10:00|6853.5|6851.7|6853|6851.2|6854.6|6852.2|6853|6850.5|204
1642022100000|2022-01-12 21:15:00|6853.1|6851.3|6853.5|6851.7|6854.3|6852.1|6852.9|6850.7|130
1642022400000|2022-01-12 21:20:00|6853.6|6851.8|6854.7|6852.9|6855.2|6853|6853.6|6851.2|165
1642022700000|2022-01-12 21:25:00|6854.6|6852.8|6852.5|6849.5|6855.1|6853.1|6851.6|6849.2|158
1642023000000|2022-01-12 21:30:00|6852.4|6849.4|6851.6|6849.8|6853|6850.9|6850.9|6848.4|124
1642023300000|2022-01-12 21:35:00|6851.7|6849.9|6851.4|6848.4|6852.6|6850.2|6850.1|6848|145
1642023600000|2022-01-12 21:40:00|6851.5|6848.5|6850.9|6847.9|6851.5|6848.9|6849.6|6846.9|159
1642023900000|2022-01-12 21:45:00|6850.8|6847.8|6849.1|6846.1|6850.8|6848.3|6848.9|6845.9|125
1642024200000|2022-01-12 21:50:00|6849|6846|6848.7|6845.7|6849.6|6847|6848.2|6845.5|170
1642024500000|2022-01-12 21:55:00|6848.6|6845.6|6856|6843|6857.1|6846.6|6848.2|6838.7|318
1642024800000|2022-01-12 22:00:00|6859.5|6846.5|6854.9|6841.9|6859.5|6846.5|6851.5|6838.5|28
1642025100000|2022-01-12 22:05:00|6853.1|6840.1|6851.9|6840.4|6855.5|6842.5|6849.2|6836.2|195
1642025400000|2022-01-12 22:10:00|6852.3|6840.3|6853.3|6842.1|6854.7|6843.1|6852|6839.2|170
1642025700000|2022-01-12 22:15:00|6853.8|6842|6852.6|6839.6|6854.3|6845|6852.1|6839.4|122
1642026000000|2022-01-12 22:20:00|6853.9|6843.4|6853.7|6840.7|6854.2|6845|6852.2|6839.5|146
1642026300000|2022-01-12 22:25:00|6853.6|6840.6|6853.5|6840.6|6853.9|6845|6852|6839|85
1642026600000|2022-01-12 22:30:00|6853.9|6842.3|6851.3|6840.5|6854.4|6844.4|6841.9|6828.9|449
1642026900000|2022-01-12 22:35:00|6851.4|6840.4|6850.3|6840|6851.7|6841.8|6849.9|6838.5|491
1642027200000|2022-01-12 22:40:00|6850.6|6839.8|6849.9|6843|6856.3|6843.8|6849.5|6839.6|419
1642027500000|2022-01-12 22:45:00|6849.6|6843.7|6849|6842.3|6851.9|6843.9|6848.3|6840.7|357
1642027800000|2022-01-12 22:50:00|6849.4|6842.1|6849.1|6841.4|6850.6|6842.5|6848.8|6840.5|377
1642028100000|2022-01-12 22:55:00|6849.4|6841.3|6847.6|6843.3|6849.9|6843.4|6847.5|6840.6|408
1642028400000|2022-01-12 23:00:00|6847.7|6843.5|6850.3|6847.3|6853.6|6847.5|6847.2|6842.9|458
1642028700000|2022-01-12 23:05:00|6850.4|6847.4|6851.8|6848.7|6852.6|6849.1|6849.7|6846|160
1642029000000|2022-01-12 23:10:00|6851.7|6848.8|6852|6849|6852.2|6849.2|6851.2|6848.2|86
1642029300000|2022-01-12 23:15:00|6852.1|6849.1|6852.5|6849.5|6853.2|6850.7|6851.6|6849.1|79
1642029600000|2022-01-12 23:20:00|6852.6|6849.6|6852.4|6849.4|6852.7|6850.1|6851|6848.5|83
1642029900000|2022-01-12 23:25:00|6852.3|6849.3|6850.9|6847.9|6852.7|6850.2|6850.6|6847.6|122
1642030200000|2022-01-12 23:30:00|6851|6848|6852.8|6849.8|6853.1|6850.1|6850.7|6847.7|126
1642030500000|2022-01-12 23:35:00|6852.9|6849.9|6849.2|6847.4|6852.9|6849.9|6848.1|6845.5|126
1642030800000|2022-01-12 23:40:00|6849.1|6847.3|6848.5|6846.7|6850.4|6848.3|6848.5|6846.6|130
1642031100000|2022-01-12 23:45:00|6848.4|6846.6|6848|6845|6849.5|6846.8|6847.1|6844.8|158
1642031400000|2022-01-12 23:50:00|6847.9|6844.9|6847.1|6845.3|6848.5|6845.7|6847|6844.2|150
1642031700000|2022-01-12 23:55:00|6846.9|6845.1|6847.5|6844.5|6848.1|6845.6|6846.7|6844.3|142
1642032000000|2022-01-13 00:00:00|6847.4|6844.4|6853.8|6850.8|6854.1|6851.5|6845.9|6843.5|268
1642032300000|2022-01-13 00:05:00|6853.7|6850.7|6854.2|6852.4|6854.2|6852.4|6850.8|6848.5|289
1642032600000|2022-01-13 00:10:00|6854.1|6852.3|6848.2|6846.4|6854.4|6852.3|6848.2|6845.8|287
1642032900000|2022-01-13 00:15:00|6848.9|6845.9|6849.4|6846.4|6850.2|6848|6846.9|6844.4|271
1642033200000|2022-01-13 00:20:00|6849.3|6846.3|6848.5|6846.7|6849.4|6847.3|6847.8|6845.2|220
1642033500000|2022-01-13 00:25:00|6848.6|6846.8|6848.3|6845.3|6848.7|6846.9|6846.6|6844.8|197
1642033800000|2022-01-13 00:30:00|6847.8|6846|6851.5|6849.7|6851.8|6850|6847.7|6845.7|238
1642034100000|2022-01-13 00:35:00|6851.4|6849.6|6853.1|6851.3|6853.2|6851.4|6850.5|6848.7|181
1642034400000|2022-01-13 00:40:00|6853.2|6851.4|6853.6|6851.8|6855.5|6853.3|6853.1|6851|198
1642034700000|2022-01-13 00:45:00|6853.8|6852|6857.6|6855.8|6858.8|6856.8|6853.7|6851.9|245
1642035000000|2022-01-13 00:50:00|6857.7|6855.9|6856.9|6853.9|6857.7|6855.9|6854.3|6852.5|280
1642035300000|2022-01-13 00:55:00|6856.2|6854.4|6854.8|6853|6858.1|6855.8|6853.1|6850.9|248
1642035600000|2022-01-13 01:00:00|6854.7|6852.9|6854.6|6852.8|6856.4|6854.3|6853.8|6851.8|366
1642035900000|2022-01-13 01:05:00|6854.7|6852.9|6852|6850.2|6855|6853.2|6852|6849.8|278
1642036200000|2022-01-13 01:10:00|6852.1|6850.3|6852.5|6850.7|6854|6852.2|6852.1|6850.1|228
1642036500000|2022-01-13 01:15:00|6852.6|6850.8|6850.1|6848.3|6852.6|6850.8|6849.5|6847.7|272
1642036800000|2022-01-13 01:20:00|6849.9|6848.1|6853.6|6851.8|6853.6|6851.8|6849.8|6848|235
1642037100000|2022-01-13 01:25:00|6853.5|6851.7|6852.2|6849.2|6854.3|6852.3|6851|6849.2|293
1642037400000|2022-01-13 01:30:00|6851.5|6849.7|6849.4|6847.6|6852.2|6850.4|6849.4|6847.6|333
1642037700000|2022-01-13 01:35:00|6849.5|6847.7|6850.7|6848.9|6851.4|6849|6849.4|6847.6|240
1642038000000|2022-01-13 01:40:00|6850.2|6848.4|6851.4|6849.6|6851.5|6849.7|6848.9|6847.1|278
1642038300000|2022-01-13 01:45:00|6851.3|6849.5|6849.2|6847.4|6851.6|6849.8|6848.4|6846.6|305
1642038600000|2022-01-13 01:50:00|6849.1|6847.3|6847.5|6845.7|6849.8|6847.4|6847.3|6845.2|268
1642038900000|2022-01-13 01:55:00|6847|6845.2|6846.1|6844.3|6847.9|6845.5|6843.4|6841.6|369
1642039200000|2022-01-13 02:00:00|6846|6844.2|6845.4|6843.6|6847.2|6845.4|6845.1|6843|266
1642039500000|2022-01-13 02:05:00|6845.5|6843.7|6844.5|6842.7|6846.3|6844|6844.2|6842.2|256
1642039800000|2022-01-13 02:10:00|6844.4|6842.6|6851.9|6850.1|6852|6850.1|6844.4|6842.6|268
1642040100000|2022-01-13 02:15:00|6851.8|6850|6854.6|6852.8|6854.6|6852.8|6851|6848.7|261
1642040400000|2022-01-13 02:20:00|6854.5|6852.7|6854.3|6852.5|6854.9|6852.8|6853|6850.9|287
1642040700000|2022-01-13 02:25:00|6854.4|6852.6|6853.4|6851.6|6855.6|6853.2|6852.8|6851|239
1642041000000|2022-01-13 02:30:00|6853.3|6851.5|6850.5|6848.7|6853.5|6851.7|6850.2|6848.4|193
1642041300000|2022-01-13 02:35:00|6850.6|6848.8|6853.3|6851.5|6853.4|6851.6|6850.3|6848.5|176
1642041600000|2022-01-13 02:40:00|6853.4|6851.6|6854.2|6852.4|6854.6|6852.5|6852.5|6850.7|185
1642041900000|2022-01-13 02:45:00|6854.1|6852.3|6856.1|6854.3|6856.2|6854.4|6853.6|6851.8|215
1642042200000|2022-01-13 02:50:00|6857.7|6855.9|6857.1|6855.3|6860.2|6857.9|6856.5|6854.4|170
1642042500000|2022-01-13 02:55:00|6857.2|6855.4|6857.1|6855.3|6859.2|6857.2|6856.9|6854.5|244
1642042800000|2022-01-13 03:00:00|6857|6855.2|6855|6853.2|6857.1|6855.3|6853.8|6851.4|212
1642043100000|2022-01-13 03:05:00|6854.9|6853.1|6855.8|6854|6855.8|6854|6854.2|6852.4|240
1642043400000|2022-01-13 03:10:00|6855.9|6854.1|6854|6852.2|6856.1|6854.3|6852.6|6850.4|310
1642043700000|2022-01-13 03:15:00|6854.1|6852.3|6855.8|6854|6856.1|6854.2|6854|6851.7|190
1642044000000|2022-01-13 03:20:00|6855.5|6853.7|6854.5|6852.7|6856.5|6854.7|6854.4|6852.6|218
1642044300000|2022-01-13 03:25:00|6854.4|6852.6|6854.8|6853|6856.5|6854.3|6854.4|6852.5|260
1642044600000|2022-01-13 03:30:00|6854.7|6852.9|6856.6|6854.8|6856.6|6854.8|6854.5|6852.5|132
1642044900000|2022-01-13 03:35:00|6856.5|6854.7|6855.9|6854.1|6856.6|6854.8|6855.7|6853.9|132
1642045200000|2022-01-13 03:40:00|6856|6854.2|6856.1|6854.3|6856.4|6854.4|6855.5|6853.3|126
1642045500000|2022-01-13 03:45:00|6856.2|6854.4|6854.6|6852.8|6857.2|6855.4|6854.5|6852.7|143
1642045800000|2022-01-13 03:50:00|6854.5|6852.7|6857.9|6856.1|6858|6856.2|6854.4|6852.6|179
1642046100000|2022-01-13 03:55:00|6858.2|6856.4|6858.4|6856.6|6858.5|6856.7|6857.4|6855.6|215
1642046400000|2022-01-13 04:00:00|6858.3|6856.5|6860.2|6858.4|6863.2|6861.1|6858.3|6856.4|221
1642046700000|2022-01-13 04:05:00|6860.3|6858.5|6859.1|6857.3|6861.2|6859.1|6859.1|6856.8|155
1642047000000|2022-01-13 04:10:00|6859.2|6857.4|6858.7|6856.9|6859.8|6857.5|6858.1|6855.8|108
1642047300000|2022-01-13 04:15:00|6858.8|6857|6859.8|6858|6860.8|6858.5|6858.7|6856.9|146
1642047600000|2022-01-13 04:20:00|6859.7|6857.9|6859.9|6858.1|6860.3|6858.5|6859.2|6856.9|147
1642047900000|2022-01-13 04:25:00|6859.8|6858|6861.1|6859.3|6861.2|6859.3|6859|6856.6|128
1642048200000|2022-01-13 04:30:00|6860.9|6859.1|6860.6|6857.6|6861.7|6859.4|6859.7|6857.6|167
1642048500000|2022-01-13 04:35:00|6860|6858.2|6860|6858.2|6860.8|6858.7|6859.8|6857.8|82
1642048800000|2022-01-13 04:40:00|6860.1|6858.3|6860.1|6858.3|6861.4|6859|6859.9|6857.7|118
1642049100000|2022-01-13 04:45:00|6860|6858.2|6861.2|6859.4|6861.2|6859.4|6859.9|6857.7|67
1642049400000|2022-01-13 04:50:00|6861.3|6859.5|6863|6861.2|6863.8|6862|6861.1|6858.8|120
1642049700000|2022-01-13 04:55:00|6862.9|6861.1|6861.1|6859.3|6863.4|6861.6|6860.9|6858.7|172
1642050000000|2022-01-13 05:00:00|6860.9|6859.1|6862.2|6860.4|6862.5|6860.7|6860.3|6857.9|187
1642050300000|2022-01-13 05:05:00|6862.3|6860.5|6860.5|6858.7|6863.4|6861.4|6860.2|6858.4|175
1642050600000|2022-01-13 05:10:00|6860.6|6858.8|6861.1|6859.3|6862.3|6859.9|6860.3|6857.9|135
1642050900000|2022-01-13 05:15:00|6861|6859.2|6859.4|6857.6|6862.1|6859.8|6859.2|6857.4|185
1642051200000|2022-01-13 05:20:00|6859.3|6857.5|6859.7|6857.9|6859.9|6858.1|6858|6855.7|233
1642051500000|2022-01-13 05:25:00|6859.6|6857.8|6858.7|6856.9|6860.3|6858|6858.4|6856.3|190
1642051800000|2022-01-13 05:30:00|6858.8|6857|6858.7|6856.9|6859.5|6857.3|6858.1|6856.3|172
1642052100000|2022-01-13 05:35:00|6858.8|6857|6858.5|6856.7|6859.4|6857.6|6857.8|6856|155
1642052400000|2022-01-13 05:40:00|6858.6|6856.8|6858.1|6856.3|6859.3|6857.5|6857.9|6855.8|122
1642052700000|2022-01-13 05:45:00|6858|6856.2|6857.3|6855.5|6858.5|6856.7|6857.3|6855.5|155
1642053000000|2022-01-13 05:50:00|6857.4|6855.6|6858.8|6857|6859.8|6857.8|6856.8|6854.5|190
1642053300000|2022-01-13 05:55:00|6858.7|6856.9|6855.4|6853.6|6858.9|6857.1|6855.1|6853.3|234
1642053600000|2022-01-13 06:00:00|6855.5|6853.7|6855.6|6853.8|6856.4|6854.4|6853.6|6851.6|254
1642053900000|2022-01-13 06:05:00|6855.5|6853.7|6856.8|6855|6857.4|6855.6|6855.5|6853.3|186
1642054200000|2022-01-13 06:10:00|6856.7|6854.9|6856.1|6854.3|6857.6|6855.8|6855.9|6854.1|165
1642054500000|2022-01-13 06:15:00|6856|6854.2|6857.3|6855.5|6857.6|6855.8|6854.9|6852.6|226
1642054800000|2022-01-13 06:20:00|6857.2|6855.4|6858.8|6855.8|6859.1|6856.9|6857.1|6855.2|149
1642055100000|2022-01-13 06:25:00|6858.2|6856.4|6857.3|6855.5|6859.2|6856.8|6856.2|6854.4|150
1642055400000|2022-01-13 06:30:00|6857.2|6855.4|6857.7|6855.9|6858.4|6856.4|6856.9|6855.1|156
1642055700000|2022-01-13 06:35:00|6857.8|6856|6857.8|6854.8|6858.7|6856.4|6857.1|6854.7|173
1642056000000|2022-01-13 06:40:00|6857.7|6854.7|6855.9|6854.1|6857.8|6855.3|6854.6|6852.2|195
1642056300000|2022-01-13 06:45:00|6856|6854.2|6856.2|6854.4|6857.7|6855.3|6855.5|6853.7|218
1642056600000|2022-01-13 06:50:00|6856.1|6854.3|6857.1|6855.3|6858.3|6856.3|6855.7|6853.5|215
1642056900000|2022-01-13 06:55:00|6857.2|6855.4|6858|6856.2|6858.2|6856.3|6855.9|6853.8|171
1642057200000|2022-01-13 07:00:00|6858.1|6856.3|6857.7|6855.9|6859.1|6857.3|6856.9|6855.1|247
1642057500000|2022-01-13 07:05:00|6857.8|6856|6859.2|6857.4|6859.7|6857.9|6856.3|6854.4|247
1642057800000|2022-01-13 07:10:00|6859.1|6857.3|6860|6858.2|6860.4|6858.2|6857.1|6855.3|291
1642058100000|2022-01-13 07:15:00|6859.9|6858.1|6860.8|6859|6862.8|6860.7|6859.8|6858|324
1642058400000|2022-01-13 07:20:00|6860.9|6859.1|6863.5|6861.7|6863.9|6861.8|6860.6|6858.8|301
1642058700000|2022-01-13 07:25:00|6863.6|6861.8|6864.1|6862.3|6865.7|6863.7|6862.9|6861.1|358
1642059000000|2022-01-13 07:30:00|6864.2|6862.4|6869.3|6867.5|6869.8|6868|6864|6861.8|402
1642059300000|2022-01-13 07:35:00|6869.2|6867.4|6871|6869.2|6871.6|6869.3|6868.1|6865.7|327
1642059600000|2022-01-13 07:40:00|6872|6870.2|6871.5|6869.7|6872.8|6870.4|6870.6|6868.4|399
1642059900000|2022-01-13 07:45:00|6871.6|6869.8|6871.8|6868.8|6872.3|6870|6869.4|6867.4|298
1642060200000|2022-01-13 07:50:00|6871.7|6868.7|6869|6867.2|6872.8|6870.6|6868.8|6867|259
1642060500000|2022-01-13 07:55:00|6868.9|6867.1|6871.1|6869.3|6871.1|6869.3|6868.9|6867.1|315
1642060800000|2022-01-13 08:00:00|6871.4|6869.6|6876.2|6873.2|6877|6874.6|6870.7|6868.9|436
1642061100000|2022-01-13 08:05:00|6876.3|6873.3|6876.8|6873.8|6877.5|6875.2|6874.3|6871.9|420
1642061400000|2022-01-13 08:10:00|6876.4|6874.6|6877|6875.2|6878.2|6876.3|6875|6872.8|318
1642061700000|2022-01-13 08:15:00|6876.8|6875|6879.9|6878.1|6882.8|6880.4|6876.7|6874.3|458
1642062000000|2022-01-13 08:20:00|6880|6878.2|6880.9|6877.9|6882.8|6880.4|6879.3|6877.3|386
1642062300000|2022-01-13 08:25:00|6880.8|6877.8|6879.7|6877.9|6880.9|6878.5|6877.3|6874.8|385
1642062600000|2022-01-13 08:30:00|6880.3|6877.3|6879.8|6878|6881.1|6878.7|6877.8|6875.4|373
1642062900000|2022-01-13 08:35:00|6879.9|6878.1|6876.4|6873.4|6880.3|6878.2|6875|6872.5|434
1642063200000|2022-01-13 08:40:00|6876.3|6873.3|6876.6|6874.8|6877.9|6875.7|6874|6871.7|376
1642063500000|2022-01-13 08:45:00|6876.5|6874.7|6879.1|6877.3|6880|6877.6|6875.9|6873.8|346
1642063800000|2022-01-13 08:50:00|6879.8|6876.8|6876.8|6875|6879.8|6877.1|6875.9|6873.7|310
1642064100000|2022-01-13 08:55:00|6876.9|6875.1|6876.2|6874.4|6877.8|6875.5|6875.6|6873.4|246
1642064400000|2022-01-13 09:00:00|6876.3|6874.5|6875.1|6873.3|6877.3|6874.9|6872.6|6870.8|351
1642064700000|2022-01-13 09:05:00|6875.2|6873.4|6873.3|6870.3|6875.4|6873.6|6871.2|6868.7|330
1642065000000|2022-01-13 09:10:00|6872.5|6870.7|6872.1|6870.3|6873.6|6871.4|6871|6868.6|305
1642065300000|2022-01-13 09:15:00|6872|6870.2|6875.8|6872.8|6875.9|6873.4|6871.2|6868.8|313
1642065600000|2022-01-13 09:20:00|6875.2|6873.4|6872.2|6870.4|6875.5|6873.4|6871.6|6869.6|345
1642065900000|2022-01-13 09:25:00|6872.1|6870.3|6873.9|6872.1|6874.3|6872.5|6871.9|6869.6|314
1642066200000|2022-01-13 09:30:00|6874|6872.2|6872.5|6870.7|6874.3|6872.2|6872.1|6869.8|318
1642066500000|2022-01-13 09:35:00|6872.8|6871|6874.7|6872.9|6875.8|6873.8|6872.7|6870.2|284
1642066800000|2022-01-13 09:40:00|6874.6|6872.8|6877.4|6875.6|6877.9|6875.9|6874.5|6872.2|279
1642067100000|2022-01-13 09:45:00|6877.3|6875.5|6880.3|6878.5|6880.8|6878.8|6877|6875.1|326
1642067400000|2022-01-13 09:50:00|6880.4|6878.6|6883.2|6881.4|6883.3|6881.5|6880.3|6878.2|354
1642067700000|2022-01-13 09:55:00|6883.1|6881.3|6881.4|6879.6|6883.2|6881.4|6880.2|6877.7|343
1642068000000|2022-01-13 10:00:00|6881.6|6879.8|6879.6|6877.8|6882.1|6879.8|6879|6877|339
1642068300000|2022-01-13 10:05:00|6879.5|6877.7|6883.4|6881.6|6883.5|6881.7|6879.5|6877.7|298
1642068600000|2022-01-13 10:10:00|6883.5|6881.7|6884.7|6882.9|6885.2|6883.4|6883.3|6881.1|194
1642068900000|2022-01-13 10:15:00|6884.6|6882.8|6885|6883.2|6885.2|6883.4|6884.2|6882.4|215
1642069200000|2022-01-13 10:20:00|6885.1|6883.3|6882.7|6880.9|6885.8|6883.4|6882.3|6880.5|280
1642069500000|2022-01-13 10:25:00|6882.8|6881|6880.1|6878.3|6883.9|6882.1|6878.6|6876.8|464
1642069800000|2022-01-13 10:30:00|6880|6878.2|6878.8|6877|6882.3|6879.9|6878.2|6876.1|331
1642070100000|2022-01-13 10:35:00|6879|6877.2|6880.9|6879.1|6881.6|6879.8|6879|6876.7|301
1642070400000|2022-01-13 10:40:00|6880.7|6878.9|6878.8|6877|6881.8|6879.4|6877.7|6875.6|259
1642070700000|2022-01-13 10:45:00|6878.9|6877.1|6880.9|6879.1|6881|6879.2|6878.3|6876.3|192
1642071000000|2022-01-13 10:50:00|6880.6|6878.8|6880.4|6878.6|6882.4|6880.6|6880|6878.1|229
1642071300000|2022-01-13 10:55:00|6880.5|6878.7|6881.9|6880.1|6882.1|6880.3|6880.3|6878|168
1642071600000|2022-01-13 11:00:00|6881.7|6879.9|6881.7|6879.9|6882.7|6880.4|6881.2|6879.1|274
1642071900000|2022-01-13 11:05:00|6881.8|6880|6880|6878.2|6882.6|6880.3|6877.9|6876|254
1642072200000|2022-01-13 11:10:00|6880.1|6878.3|6879.6|6876.6|6880.5|6878.7|6877.7|6875.6|268
1642072500000|2022-01-13 11:15:00|6878.7|6876.9|6881.8|6880|6882|6880.2|6878.7|6876.5|357
1642072800000|2022-01-13 11:20:00|6881.9|6880.1|6882.5|6880.7|6884|6882.2|6881.2|6879|280
1642073100000|2022-01-13 11:25:00|6882.6|6880.8|6878.5|6875.5|6883.3|6880.9|6877.7|6874.9|309
1642073400000|2022-01-13 11:30:00|6878.4|6875.4|6876|6874.2|6878.6|6875.6|6875.4|6872.8|275
1642073700000|2022-01-13 11:35:00|6875.9|6874.1|6878.5|6876.7|6879.2|6876.9|6875.9|6874.1|202
1642074000000|2022-01-13 11:40:00|6878.6|6876.8|6879|6877.2|6881.3|6879.5|6878|6876.1|232
1642074300000|2022-01-13 11:45:00|6879.1|6877.3|6880.6|6878.8|6881.2|6879.1|6878.9|6877|246
1642074600000|2022-01-13 11:50:00|6880.7|6878.9|6880.9|6879.1|6882.2|6879.9|6880.3|6878.1|250
1642074900000|2022-01-13 11:55:00|6881.2|6879.4|6876.7|6874.9|6882.1|6879.7|6876.5|6874|371
1642075200000|2022-01-13 12:00:00|6876.8|6875|6874.3|6872.5|6877.4|6875.6|6873.9|6871.4|504
1642075500000|2022-01-13 12:05:00|6874.4|6872.6|6872.9|6871.1|6874.4|6872.6|6872.5|6870.3|333
1642075800000|2022-01-13 12:10:00|6873|6871.2|6873.4|6871.6|6875.1|6872.8|6872.1|6869.7|295
1642076100000|2022-01-13 12:15:00|6873.3|6871.5|6875.8|6874|6876.1|6874.1|6872.1|6869.6|331
1642076400000|2022-01-13 12:20:00|6875.7|6873.9|6876.9|6875.1|6878.1|6876|6875.6|6873.5|313
1642076700000|2022-01-13 12:25:00|6877|6875.2|6878.5|6876.7|6879.1|6876.8|6876.6|6874.6|325
1642077000000|2022-01-13 12:30:00|6878.6|6876.8|6880.1|6878.3|6881.2|6878.8|6877.4|6875.6|234
1642077300000|2022-01-13 12:35:00|6880|6878.2|6879.8|6878|6881.2|6879.2|6878.9|6877.1|239
1642077600000|2022-01-13 12:40:00|6879.7|6877.9|6880|6878.2|6881.6|6879.8|6878|6876.2|271
1642077900000|2022-01-13 12:45:00|6880.1|6878.3|6877.2|6875.4|6880.2|6878.4|6876.8|6874.7|223
1642078200000|2022-01-13 12:50:00|6877.5|6875.7|6874.6|6872.8|6878|6876.2|6874.6|6872.1|278
1642078500000|2022-01-13 12:55:00|6874.7|6872.9|6872.1|6869.1|6875.2|6873|6870.8|6869|346
1642078800000|2022-01-13 13:00:00|6872.2|6869.2|6873.7|6871.9|6874.6|6872.6|6871.5|6869.1|390
1642079100000|2022-01-13 13:05:00|6873.9|6872.1|6872.9|6871.1|6875.1|6873|6872.7|6870.9|344
1642079400000|2022-01-13 13:10:00|6873|6871.2|6875.4|6873.6|6876.2|6874.2|6872.2|6870.1|293
1642079700000|2022-01-13 13:15:00|6875.1|6873.3|6878.1|6876.3|6878.2|6876.3|6873.8|6872|342
1642080000000|2022-01-13 13:20:00|6878|6876.2|6877.8|6876|6880.3|6878.1|6876.9|6874.6|436
1642080300000|2022-01-13 13:25:00|6877.7|6875.9|6879.6|6875.4|6881|6878|6876.9|6875.1|323
1642080600000|2022-01-13 13:30:00|6879.5|6875.3|6875.1|6873.3|6882|6879|6873.2|6871.1|555
1642080900000|2022-01-13 13:35:00|6875.4|6873.6|6882|6880.2|6882.4|6880.6|6875.1|6873.3|484
1642081200000|2022-01-13 13:40:00|6881.9|6880.1|6879.8|6878|6882.5|6880.7|6878.4|6876.1|437
1642081500000|2022-01-13 13:45:00|6879.9|6878.1|6882.6|6880.8|6883.3|6881|6879.6|6877.8|395
1642081800000|2022-01-13 13:50:00|6882.7|6880.9|6883.4|6881.6|6884.7|6882.4|6881.8|6880|337
1642082100000|2022-01-13 13:55:00|6883.5|6881.7|6884.9|6883.1|6886.1|6883.7|6883|6881.1|398
1642082400000|2022-01-13 14:00:00|6885.3|6883.5|6888.4|6886.6|6889.2|6887.4|6884.7|6882.7|405
1642082700000|2022-01-13 14:05:00|6888.3|6886.5|6889.2|6887.4|6890.2|6888.4|6886.4|6884.1|367
1642083000000|2022-01-13 14:10:00|6889.3|6887.5|6887.8|6886|6889.8|6887.7|6886.8|6885|415
1642083300000|2022-01-13 14:15:00|6887.7|6885.9|6887.8|6886|6889.7|6887.7|6887.5|6885|379
1642083600000|2022-01-13 14:20:00|6887.9|6886.1|6887.8|6886|6888.7|6886.5|6886.8|6885|313
1642083900000|2022-01-13 14:25:00|6887.9|6886.1|6886.9|6885.1|6888.2|6886.3|6886.7|6884.3|318
1642084200000|2022-01-13 14:30:00|6887.1|6885.3|6889.5|6887.7|6891.7|6889.7|6885.2|6883.3|511
1642084500000|2022-01-13 14:35:00|6889.2|6887.4|6890.2|6888.4|6891.3|6889.2|6888.2|6885.8|469
1642084800000|2022-01-13 14:40:00|6890.1|6888.3|6890.1|6888.3|6891.6|6889.8|6888.7|6886.9|533
1642085100000|2022-01-13 14:45:00|6890.2|6888.4|6886.3|6884.5|6891|6889.2|6884.6|6882.6|419
1642085400000|2022-01-13 14:50:00|6886.1|6884.3|6890.4|6888.6|6891.1|6889.3|6885.5|6883.4|480
1642085700000|2022-01-13 14:55:00|6890.3|6888.5|6889.3|6886.3|6891.4|6889.6|6887.7|6885.9|421
1642086000000|2022-01-13 15:00:00|6889|6887.2|6887.4|6885.6|6889.3|6887.4|6883.7|6881.7|511
1642086300000|2022-01-13 15:05:00|6887.6|6885.8|6885.6|6883.8|6888.3|6886.1|6884.3|6882|480
1642086600000|2022-01-13 15:10:00|6885.4|6883.6|6888.1|6886.3|6888.5|6886.7|6884.3|6882.3|454
1642086900000|2022-01-13 15:15:00|6888.2|6886.4|6881.9|6880.1|6889.1|6887.3|6880.9|6879.1|470
1642087200000|2022-01-13 15:20:00|6881.8|6880|6880.7|6878.9|6882.8|6880.8|6879.3|6876.8|486
1642087500000|2022-01-13 15:25:00|6880.8|6879|6880|6877|6883.3|6881.5|6879.1|6876.8|523
1642087800000|2022-01-13 15:30:00|6879.9|6876.9|6874.7|6872.9|6879.9|6877.1|6873.5|6871.1|572
1642088100000|2022-01-13 15:35:00|6874.6|6872.8|6877.5|6875.7|6877.9|6876.1|6874|6872|515
1642088400000|2022-01-13 15:40:00|6877.6|6875.8|6878.1|6876.3|6879.8|6877.8|6875.5|6873.5|514
1642088700000|2022-01-13 15:45:00|6877.8|6876|6879.2|6877.4|6881.6|6879.5|6877.5|6875.7|543
1642089000000|2022-01-13 15:50:00|6879.3|6877.5|6875.9|6874.1|6879.3|6877.5|6873.5|6871.6|588
1642089300000|2022-01-13 15:55:00|6875.8|6874|6880.1|6878.3|6880.6|6878.6|6875.8|6874|539
1642089600000|2022-01-13 16:00:00|6880.3|6878.5|6877.8|6876|6882.4|6880.6|6875.2|6872.7|476
1642089900000|2022-01-13 16:05:00|6877.7|6875.9|6879.1|6877.3|6880.9|6878.8|6877.2|6875.4|416
1642090200000|2022-01-13 16:10:00|6879.2|6877.4|6878.2|6875.2|6879.4|6877.6|6875.7|6873.6|414
1642090500000|2022-01-13 16:15:00|6877.7|6875.9|6878.8|6877|6880.7|6878.8|6877.5|6875.1|358
1642090800000|2022-01-13 16:20:00|6879|6877.2|6880|6878.2|6880.6|6878.8|6877.7|6875.9|305
1642091100000|2022-01-13 16:25:00|6880.1|6878.3|6882.4|6880.6|6883.4|6881.6|6879.7|6877.9|287
1642091400000|2022-01-13 16:30:00|6881.7|6879.9|6884.5|6882.7|6885.8|6883.5|6881.3|6879.5|329
1642091700000|2022-01-13 16:35:00|6884.7|6882.9|6883.3|6881.5|6885.8|6883.5|6882.8|6880.6|367
1642092000000|2022-01-13 16:40:00|6883.2|6881.4|6884.5|6882.7|6884.5|6882.7|6881.8|6879.5|293
1642092300000|2022-01-13 16:45:00|6884.6|6882.8|6882.6|6880.8|6885.4|6883.6|6881.3|6878.9|327
1642092600000|2022-01-13 16:50:00|6883.1|6880.1|6883.3|6881.5|6883.9|6881.7|6881.7|6879.6|325
1642092900000|2022-01-13 16:55:00|6883.4|6881.6|6881.5|6879.7|6883.7|6881.7|6880.8|6878.8|327
1642093200000|2022-01-13 17:00:00|6881.6|6879.8|6877.9|6876.1|6881.6|6879.8|6877.3|6875.1|415
1642093500000|2022-01-13 17:05:00|6877.8|6876|6878.5|6876.7|6879.9|6878.1|6877.5|6875.4|294
1642093800000|2022-01-13 17:10:00|6878.9|6877.1|6877.9|6876.1|6880.7|6878.7|6877.8|6875.7|282
1642094100000|2022-01-13 17:15:00|6878.1|6876.3|6872.3|6869.3|6878.3|6876.3|6871.3|6869|454
1642094400000|2022-01-13 17:20:00|6872.4|6869.4|6870.8|6869|6872.4|6869.8|6868.7|6866.5|471
1642094700000|2022-01-13 17:25:00|6870.9|6869.1|6873.9|6870.9|6874.8|6872.6|6870.8|6868.5|492
1642095000000|2022-01-13 17:30:00|6873.8|6870.8|6874.8|6873|6875.5|6873.2|6872.9|6870.8|448
1642095300000|2022-01-13 17:35:00|6874.4|6872.6|6874.7|6871.7|6875.8|6873.8|6873.2|6871|378
1642095600000|2022-01-13 17:40:00|6874.8|6871.8|6874.4|6872.6|6875.3|6873|6873.6|6871.2|232
1642095900000|2022-01-13 17:45:00|6874.5|6872.7|6870.9|6869.1|6875.7|6873.5|6870.9|6869.1|306
1642096200000|2022-01-13 17:50:00|6871.1|6869.3|6873.4|6871.6|6873.9|6871.7|6870.6|6868.5|316
1642096500000|2022-01-13 17:55:00|6873.3|6871.5|6877.7|6874.7|6877.7|6875.1|6873|6870.6|314
1642096800000|2022-01-13 18:00:00|6877.6|6874.6|6877.2|6875.4|6878.6|6875.8|6874.2|6872.4|363
1642097100000|2022-01-13 18:05:00|6877.4|6875.6|6878.3|6876.5|6879.1|6877.3|6876.8|6875|279
1642097400000|2022-01-13 18:10:00|6878.4|6876.6|6878|6876.2|6879.2|6877.1|6877.4|6875.6|250
1642097700000|2022-01-13 18:15:00|6878.1|6876.3|6878.7|6876.9|6879.3|6877.5|6877.3|6875.4|260
1642098000000|2022-01-13 18:20:00|6878.8|6877|6876.8|6875|6879.2|6877.4|6876.6|6874.8|271
1642098300000|2022-01-13 18:25:00|6876.9|6875.1|6876.2|6874.4|6877.4|6875.6|6874.1|6872.3|302
1642098600000|2022-01-13 18:30:00|6876.1|6874.3|6875.9|6874.1|6877.2|6875.2|6875.3|6873.5|245
1642098900000|2022-01-13 18:35:00|6875.7|6873.9|6874|6872.2|6876|6873.9|6873.2|6871.2|287
1642099200000|2022-01-13 18:40:00|6874.1|6872.3|6873.1|6871.3|6874.6|6872.3|6872.7|6870.6|226
1642099500000|2022-01-13 18:45:00|6873.3|6871.5|6873.2|6871.4|6873.9|6871.9|6871.5|6869.6|263
1642099800000|2022-01-13 18:50:00|6873.1|6871.3|6873.8|6872|6874.3|6872.1|6872|6869.6|242
1642100100000|2022-01-13 18:55:00|6873.7|6871.9|6874.7|6871.7|6874.8|6872.7|6873.1|6870.6|204
1642100400000|2022-01-13 19:00:00|6874.8|6871.8|6876|6874.2|6876.6|6874.6|6873|6871.1|274
1642100700000|2022-01-13 19:05:00|6876.2|6874.4|6877.1|6875.3|6877.8|6875.7|6876.1|6873.6|237
1642101000000|2022-01-13 19:10:00|6877.4|6875.6|6875|6873.2|6878|6875.6|6874.7|6872.3|295
1642101300000|2022-01-13 19:15:00|6875.2|6873.4|6875.9|6874.1|6876.7|6874.3|6874.6|6872.3|393
1642101600000|2022-01-13 19:20:00|6876.2|6874.4|6874.7|6871.7|6876.6|6874.7|6873.8|6871.5|284
1642101900000|2022-01-13 19:25:00|6874.6|6871.6|6872.9|6871.1|6875.1|6872.7|6872.6|6870.3|301
1642102200000|2022-01-13 19:30:00|6873.1|6871.3|6874.9|6873.1|6875.7|6873.5|6872.5|6870.2|354
1642102500000|2022-01-13 19:35:00|6874.8|6873|6873.6|6870.6|6876.2|6873.8|6872.8|6870.6|317
1642102800000|2022-01-13 19:40:00|6873.7|6870.7|6873.6|6871.8|6874.2|6872|6872|6869.6|294
1642103100000|2022-01-13 19:45:00|6873.5|6871.7|6872.1|6870.3|6874.2|6871.8|6872|6869.7|269
1642103400000|2022-01-13 19:50:00|6872.2|6870.4|6872.9|6871.1|6875.2|6873|6872.1|6870.1|285
1642103700000|2022-01-13 19:55:00|6873|6871.2|6872.8|6871|6875.1|6873|6871.7|6869.9|354
1642104000000|2022-01-13 20:00:00|6872.7|6870.9|6867.4|6864.4|6872.8|6871|6866.4|6864.2|408
1642104300000|2022-01-13 20:05:00|6866.8|6865|6872.9|6871.1|6873.6|6871.2|6866.8|6865|256
1642104600000|2022-01-13 20:10:00|6873|6871.2|6870.5|6868.7|6873.5|6871.2|6870|6867.7|298
1642104900000|2022-01-13 20:15:00|6870.4|6868.6|6870.9|6869.1|6871.9|6869.4|6869.7|6867.3|303
1642105200000|2022-01-13 20:20:00|6870.8|6869|6869.5|6867.7|6871.4|6869.6|6868.7|6866.6|302
1642105500000|2022-01-13 20:25:00|6869.4|6867.6|6869|6867.2|6870.3|6868.3|6867.4|6865.3|345
1642105800000|2022-01-13 20:30:00|6868.9|6867.1|6869.3|6867.5|6870|6867.9|6868.2|6866.3|363
1642106100000|2022-01-13 20:35:00|6869.8|6866.8|6866.2|6864.4|6869.8|6867.4|6865.9|6863.8|271
1642106400000|2022-01-13 20:40:00|6866.3|6864.5|6866.2|6864.4|6867.4|6865.3|6865.9|6863.6|283
1642106700000|2022-01-13 20:45:00|6866.1|6864.3|6862|6859|6866.8|6864.6|6860.6|6858.1|338
1642107000000|2022-01-13 20:50:00|6861.3|6859.5|6861.2|6859.4|6864|6861.4|6859.8|6857.6|416
1642107300000|2022-01-13 20:55:00|6860.9|6859.1|6861.2|6859.4|6861.7|6859.7|6858.4|6856.2|423
1642107600000|2022-01-13 21:00:00|6861.5|6859.7|6861.8|6860|6864|6862.2|6861.5|6859.3|281
1642107900000|2022-01-13 21:05:00|6861.9|6860.1|6863.6|6860.6|6863.7|6861.3|6861.1|6858.8|177
1642108200000|2022-01-13 21:10:00|6863|6861.2|6863.7|6860.7|6864.4|6862.1|6862.1|6859.5|191
1642108500000|2022-01-13 21:15:00|6863|6861.2|6863|6860|6863.8|6861.2|6862.3|6859.8|144
1642108800000|2022-01-13 21:20:00|6862.9|6859.9|6863.2|6860.2|6863.8|6861.6|6861.5|6859|155
1642109100000|2022-01-13 21:25:00|6863.3|6860.3|6862.3|6860.5|6863.6|6861.1|6861.8|6859.5|144
1642109400000|2022-01-13 21:30:00|6862.4|6860.6|6862.8|6861|6863.5|6861.1|6862.3|6859.9|104
1642109700000|2022-01-13 21:35:00|6862.9|6861.1|6865.2|6862.2|6865.6|6863.3|6862.8|6860.4|112
1642110000000|2022-01-13 21:40:00|6865.3|6862.3|6867.4|6864.4|6867.9|6865.4|6864.7|6862.2|114
1642110300000|2022-01-13 21:45:00|6867.3|6864.3|6867.2|6864.2|6867.5|6865|6866.2|6863.9|136
1642110600000|2022-01-13 21:50:00|6867|6864|6865.5|6862.5|6867.1|6864.1|6865.3|6862.3|145
1642110900000|2022-01-13 21:55:00|6865.3|6862.3|6867.6|6854.6|6869.6|6863|6863|6852.2|404
1642111200000|2022-01-13 22:00:00|6867.9|6854.9|6868.6|6855.6|6869.9|6856.9|6864.3|6851.3|107
1642111500000|2022-01-13 22:05:00|6867.1|6854.1|6866.8|6856.2|6868.9|6859.3|6864.8|6854.1|194
1642111800000|2022-01-13 22:10:00|6866.5|6854.2|6868|6856.2|6869.3|6856.6|6866.5|6854.2|193
1642112100000|2022-01-13 22:15:00|6868.1|6856.3|6868.1|6856.3|6869.5|6856.9|6865.7|6854.7|214
1642112400000|2022-01-13 22:20:00|6867.9|6856.6|6866.5|6856|6868.9|6856.7|6866.5|6854.2|166
1642112700000|2022-01-13 22:25:00|6867.6|6856.2|6867.6|6859.6|6870.4|6861.6|6866.5|6855.5|207
1642113000000|2022-01-13 22:30:00|6867.5|6859.7|6866.5|6858.2|6868.3|6861.4|6865.1|6856.1|258
1642113300000|2022-01-13 22:35:00|6866.1|6858.7|6863.5|6856|6868|6859.1|6862.9|6855|373
1642113600000|2022-01-13 22:40:00|6863.8|6855.5|6862.9|6856.6|6863.9|6857.9|6862.1|6854.4|511
1642113900000|2022-01-13 22:45:00|6862.6|6856.1|6863.4|6857.9|6864.1|6858.7|6861|6855.3|383
1642114200000|2022-01-13 22:50:00|6863.3|6858|6864.3|6858.4|6867.2|6859.3|6861.7|6857.1|327
1642114500000|2022-01-13 22:55:00|6864.4|6859.1|6864.9|6859.7|6867.3|6861.6|6862.9|6857.5|469
1642114800000|2022-01-13 23:00:00|6864.7|6859.9|6865.3|6862.3|6866.7|6863|6864.4|6859.9|373
1642115100000|2022-01-13 23:05:00|6865.4|6862.4|6866.2|6863.2|6866.2|6863.2|6864.4|6861.4|153
1642115400000|2022-01-13 23:10:00|6866.1|6863.1|6866.6|6863.6|6866.9|6863.9|6865.6|6862.6|122
1642115700000|2022-01-13 23:15:00|6866.7|6863.7|6865.2|6862.2|6866.8|6863.8|6864.5|6861.5|139
1642116000000|2022-01-13 23:20:00|6865.1|6862.1|6865.3|6862.3|6866.1|6863.1|6864.1|6861.1|138
1642116300000|2022-01-13 23:25:00|6865.2|6862.2|6864.6|6861.6|6865.3|6862.3|6864.2|6861.2|112
1642116600000|2022-01-13 23:30:00|6864.7|6861.7|6866.2|6863.2|6866.3|6863.3|6864.1|6861.1|125
1642116900000|2022-01-13 23:35:00|6866.1|6863.1|6865.8|6862.8|6866.3|6863.5|6864.3|6861.6|148
1642117200000|2022-01-13 23:40:00|6865.9|6862.9|6866.9|6863.9|6867.1|6864.6|6865.2|6862.7|138
1642117500000|2022-01-13 23:45:00|6866.5|6863.5|6865.8|6862.8|6866.5|6864|6865.2|6862.8|123
1642117800000|2022-01-13 23:50:00|6865.9|6862.9|6864.4|6862.6|6866|6863.6|6864.2|6861.8|152
1642118100000|2022-01-13 23:55:00|6864.5|6862.7|6862.1|6860.3|6864.7|6862.7|6861.6|6859.2|204
1642118400000|2022-01-14 00:00:00|6862.2|6860.4|6856.1|6854.3|6862.8|6860.4|6856.1|6854.3|330
1642118700000|2022-01-14 00:05:00|6856.2|6854.4|6859.8|6858|6861.7|6859.4|6856.2|6854.4|325
1642119000000|2022-01-14 00:10:00|6859.9|6858.1|6862.4|6859.4|6862.4|6860.4|6859.1|6857.1|284
1642119300000|2022-01-14 00:15:00|6862.3|6859.3|6863.3|6861.5|6864.4|6862.2|6861.2|6859.2|306
1642119600000|2022-01-14 00:20:00|6863.4|6861.6|6862.3|6860.5|6864.5|6862.2|6861.4|6859.3|248
1642119900000|2022-01-14 00:25:00|6862.5|6860.7|6861.7|6858.7|6863.2|6861|6860.9|6858.6|227
1642120200000|2022-01-14 00:30:00|6861.2|6859.4|6860.4|6858.6|6861.9|6859.4|6859.7|6857.5|285
1642120500000|2022-01-14 00:35:00|6860.5|6858.7|6861.8|6860|6863.8|6861.7|6860.5|6858.7|267
1642120800000|2022-01-14 00:40:00|6861.9|6860.1|6859.8|6858|6861.9|6860.1|6859.6|6857.2|240
1642121100000|2022-01-14 00:45:00|6859.9|6858.1|6857|6855.2|6861.3|6859.1|6856.4|6854.1|297
1642121400000|2022-01-14 00:50:00|6856.9|6855.1|6860.3|6857.3|6860.3|6858.4|6855.1|6852.9|397
1642121700000|2022-01-14 00:55:00|6860.2|6857.2|6859.5|6857.7|6861.2|6858.9|6859.1|6856.7|328
1642122000000|2022-01-14 01:00:00|6859.6|6857.8|6861.1|6859.3|6862.5|6860.7|6858.6|6856.7|315
1642122300000|2022-01-14 01:05:00|6861.2|6859.4|6860.3|6858.5|6862.1|6860.3|6859.4|6857.3|326
1642122600000|2022-01-14 01:10:00|6860.6|6858.8|6858|6856.2|6861.5|6859.7|6857.8|6855.6|285
1642122900000|2022-01-14 01:15:00|6857.9|6856.1|6852.7|6850.9|6858.7|6856.3|6852.4|6850.1|373
1642123200000|2022-01-14 01:20:00|6852.6|6850.8|6856.7|6854.9|6857.5|6855.7|6852.4|6850.1|382
1642123500000|2022-01-14 01:25:00|6856.6|6854.8|6858.2|6856.4|6858.3|6856.5|6856.1|6854.2|298
1642123800000|2022-01-14 01:30:00|6858.3|6856.5|6858.5|6856.7|6859.1|6857.1|6856.6|6854.1|388
1642124100000|2022-01-14 01:35:00|6858.7|6856.9|6860|6858.2|6861.8|6860|6858.4|6856.1|404
1642124400000|2022-01-14 01:40:00|6860.1|6858.3|6856.8|6855|6860.8|6858.8|6856.5|6854.7|350
1642124700000|2022-01-14 01:45:00|6856.7|6854.9|6857.1|6855.3|6858.5|6856.7|6855.1|6853.3|379
1642125000000|2022-01-14 01:50:00|6857.4|6855.6|6855.1|6853.3|6858.6|6856.3|6854.4|6852.2|395
1642125300000|2022-01-14 01:55:00|6855|6853.2|6855|6853.2|6856.1|6853.9|6853.6|6851.3|316
1642125600000|2022-01-14 02:00:00|6854.9|6853.1|6855.3|6853.5|6856.3|6854.5|6853.2|6851.4|246
1642125900000|2022-01-14 02:05:00|6855.4|6853.6|6854.7|6852.9|6857.3|6855.4|6854.6|6852.8|235
1642126200000|2022-01-14 02:10:00|6854.8|6853|6853.5|6851.7|6855|6853.2|6852.2|6850.3|271
1642126500000|2022-01-14 02:15:00|6853.6|6851.8|6852.3|6850.5|6855.4|6853.4|6852.2|6850.4|350
1642126800000|2022-01-14 02:20:00|6852.4|6850.6|6852.8|6851|6855.3|6853.1|6852.2|6850.4|354
1642127100000|2022-01-14 02:25:00|6852.9|6851.1|6854.1|6852.3|6854.6|6852.4|6852.5|6850.4|289
1642127400000|2022-01-14 02:30:00|6854.2|6852.4|6856.7|6854.9|6857.4|6855.3|6853.9|6852.1|341
1642127700000|2022-01-14 02:35:00|6856.6|6854.8|6855.8|6854|6857.4|6855.4|6855.3|6853.2|255
1642128000000|2022-01-14 02:40:00|6855.9|6854.1|6857|6855.2|6857.6|6855.5|6854.6|6852.4|245
1642128300000|2022-01-14 02:45:00|6857.1|6855.3|6856|6854.2|6858|6856.2|6855.1|6852.7|234
1642128600000|2022-01-14 02:50:00|6856.4|6854.6|6858.5|6856.7|6858.8|6856.8|6856.3|6854.5|175
1642128900000|2022-01-14 02:55:00|6858.6|6856.8|6860.9|6857.9|6861|6858.4|6858.1|6856.2|297
1642129200000|2022-01-14 03:00:00|6860.8|6857.8|6857.4|6855.6|6860.9|6858.2|6857.1|6854.8|279
1642129500000|2022-01-14 03:05:00|6857.5|6855.7|6857.1|6855.3|6858.8|6856.6|6855.9|6854|294
1642129800000|2022-01-14 03:10:00|6857|6855.2|6856.4|6854.6|6858.7|6856.3|6856.2|6853.9|268
1642130100000|2022-01-14 03:15:00|6856.5|6854.7|6858.4|6856.6|6859.1|6856.6|6856.5|6854.6|270
1642130400000|2022-01-14 03:20:00|6858.3|6856.5|6858.2|6856.4|6859.5|6857.2|6856.8|6854.6|278
1642130700000|2022-01-14 03:25:00|6858.3|6856.5|6857.3|6855.5|6859|6857.1|6857.1|6854.8|230
1642131000000|2022-01-14 03:30:00|6857.4|6855.6|6852.7|6850.9|6857.5|6855.7|6852.3|6850.5|305
1642131300000|2022-01-14 03:35:00|6852.6|6850.8|6852.6|6850.8|6853.8|6851.4|6850.7|6848.4|266
1642131600000|2022-01-14 03:40:00|6852.7|6850.9|6854.3|6852.5|6854.9|6852.8|6852.1|6850.1|249
1642131900000|2022-01-14 03:45:00|6854.4|6852.6|6853.8|6852|6854.8|6852.6|6852.9|6850.7|275
1642132200000|2022-01-14 03:50:00|6853.7|6851.9|6854.4|6852.6|6854.7|6852.7|6853.6|6851.2|198
1642132500000|2022-01-14 03:55:00|6854.5|6852.7|6856.4|6854.6|6856.8|6854.7|6854.5|6852.4|216
1642132800000|2022-01-14 04:00:00|6857.1|6855.3|6858.3|6856.5|6858.9|6856.6|6856.9|6854.9|194
1642133100000|2022-01-14 04:05:00|6858.7|6856.9|6860.4|6858.6|6861.2|6859.4|6858.7|6856.8|186
1642133400000|2022-01-14 04:10:00|6860.7|6858.9|6861.6|6859.8|6862.2|6859.9|6860.1|6858.2|224
1642133700000|2022-01-14 04:15:00|6861.5|6859.7|6861.6|6859.8|6862.4|6860.6|6861|6858.7|213
1642134000000|2022-01-14 04:20:00|6861.7|6859.9|6864.1|6862.3|6865.1|6862.7|6861.6|6859.8|254
1642134300000|2022-01-14 04:25:00|6864|6862.2|6863.1|6861.3|6865|6862.8|6863|6860.6|201
1642134600000|2022-01-14 04:30:00|6863.4|6861.6|6859.8|6858|6863.4|6861.6|6859.7|6857.3|244
1642134900000|2022-01-14 04:35:00|6859.9|6858.1|6860.2|6858.4|6860.8|6858.5|6859.4|6857.4|215
1642135200000|2022-01-14 04:40:00|6860.1|6858.3|6861.7|6859.9|6861.7|6859.9|6860.1|6858.3|197
1642135500000|2022-01-14 04:45:00|6861.6|6859.8|6860.8|6859|6862|6860.2|6859.4|6857.3|224
1642135800000|2022-01-14 04:50:00|6860.7|6858.9|6859.1|6857.3|6861|6859.2|6858.7|6856.7|124
1642136100000|2022-01-14 04:55:00|6858.7|6856.9|6861.1|6859.3|6861.3|6859.4|6858.2|6856.4|235
1642136400000|2022-01-14 05:00:00|6861.2|6859.4|6861.8|6860|6863.4|6861.4|6860.6|6858.8|239
1642136700000|2022-01-14 05:05:00|6861.9|6860.1|6860.6|6858.8|6862.2|6860.4|6859.3|6857.1|257
1642137000000|2022-01-14 05:10:00|6860.5|6858.7|6860.1|6858.3|6861.7|6859.5|6859.7|6857.7|217
1642137300000|2022-01-14 05:15:00|6860.2|6858.4|6861.5|6859.7|6861.6|6859.8|6859.7|6857.5|207
1642137600000|2022-01-14 05:20:00|6861.6|6859.8|6863.3|6861.5|6863.5|6861.7|6860.8|6858.5|254
1642137900000|2022-01-14 05:25:00|6863.4|6861.6|6863.3|6860.3|6864|6861.7|6862.3|6860.2|269
1642138200000|2022-01-14 05:30:00|6862.8|6861|6862.3|6860.5|6863.4|6861.4|6861.7|6859.8|215
1642138500000|2022-01-14 05:35:00|6862.4|6860.6|6866.3|6864.5|6866.4|6864.6|6862.2|6860|235
1642138800000|2022-01-14 05:40:00|6866.2|6864.4|6868.3|6866.5|6868.8|6866.9|6865.8|6864|291
1642139100000|2022-01-14 05:45:00|6868.4|6866.6|6866.6|6864.8|6869.3|6866.9|6866.4|6864.6|257
1642139400000|2022-01-14 05:50:00|6866.7|6864.9|6869.2|6867.4|6870.2|6867.9|6866.5|6864.7|281
1642139700000|2022-01-14 05:55:00|6869.3|6867.5|6868.2|6866.4|6869.5|6867.7|6867.7|6865.3|314
1642140000000|2022-01-14 06:00:00|6868.3|6866.5|6870|6868.2|6871.2|6869.4|6868|6866.2|341
1642140300000|2022-01-14 06:05:00|6869.9|6868.1|6870|6868.2|6870.4|6868.6|6868.9|6866.8|299
1642140600000|2022-01-14 06:10:00|6870.2|6868.4|6870.8|6869|6872.2|6870.4|6869.7|6867.5|286
1642140900000|2022-01-14 06:15:00|6870.9|6869.1|6871.2|6869.4|6872.1|6870.3|6870.3|6868.2|260
1642141200000|2022-01-14 06:20:00|6871.4|6869.6|6869.9|6868.1|6871.4|6869.6|6869.4|6867.6|221
1642141500000|2022-01-14 06:25:00|6869.8|6868|6870.5|6868.7|6871.6|6869.8|6868.7|6866.9|286
1642141800000|2022-01-14 06:30:00|6870.6|6868.8|6868.8|6867|6872.4|6870.6|6868.5|6866.5|284
1642142100000|2022-01-14 06:35:00|6868.9|6867.1|6869.7|6867.9|6869.7|6867.9|6867.8|6866|178
1642142400000|2022-01-14 06:40:00|6869.9|6868.1|6868.2|6866.4|6870.3|6868.2|6867.4|6865.3|217
1642142700000|2022-01-14 06:45:00|6868.3|6866.5|6867.5|6865.7|6868.4|6866.6|6866.7|6864.7|239
1642143000000|2022-01-14 06:50:00|6867.4|6865.6|6867.8|6866|6868.1|6866.3|6866.3|6864.3|200
1642143300000|2022-01-14 06:55:00|6867.9|6866.1|6866.1|6864.3|6867.9|6866.1|6865.8|6863.8|208
1642143600000|2022-01-14 07:00:00|6866|6864.2|6866.2|6864.4|6867.7|6865.4|6865.2|6863.4|330
1642143900000|2022-01-14 07:05:00|6866.1|6864.3|6862.5|6860.7|6866.3|6864.4|6862.3|6860.3|254
1642144200000|2022-01-14 07:10:00|6862.6|6860.8|6860.9|6859.1|6862.7|6860.8|6860.5|6858.2|281
1642144500000|2022-01-14 07:15:00|6861|6859.2|6861.1|6859.3|6862.7|6860.6|6860.2|6857.9|339
1642144800000|2022-01-14 07:20:00|6861|6859.2|6863.5|6861.7|6864.4|6862.1|6859.3|6857.2|353
1642145100000|2022-01-14 07:25:00|6863.7|6861.9|6863.7|6861.9|6864.8|6862.7|6863.1|6860.8|298
1642145400000|2022-01-14 07:30:00|6863.4|6861.6|6861|6859.2|6864|6861.8|6860.3|6858|332
1642145700000|2022-01-14 07:35:00|6861.1|6859.3|6862.3|6860.5|6863.8|6861.5|6860.9|6859|374
1642146000000|2022-01-14 07:40:00|6862.2|6860.4|6864.2|6861.2|6864.3|6861.8|6860.3|6857.8|349
1642146300000|2022-01-14 07:45:00|6863.5|6861.7|6865.9|6864.1|6866.9|6864.4|6863.3|6861.5|231
1642146600000|2022-01-14 07:50:00|6865.8|6864|6866.3|6863.3|6866.4|6864.5|6865.1|6862.9|251
1642146900000|2022-01-14 07:55:00|6865.6|6863.8|6864.9|6863.1|6866.3|6864|6863.5|6861.7|285
1642147200000|2022-01-14 08:00:00|6865.1|6863.3|6863.5|6861.7|6866.5|6864.4|6863.3|6861.4|423
1642147500000|2022-01-14 08:05:00|6863.6|6861.8|6867.8|6866|6869.3|6867.5|6862.9|6861.1|353
1642147800000|2022-01-14 08:10:00|6867.9|6866.1|6870.4|6867.4|6871|6868.9|6867.4|6865.5|374
1642148100000|2022-01-14 08:15:00|6870|6868.2|6873.5|6871.7|6875|6872.6|6869.9|6867.8|366
1642148400000|2022-01-14 08:20:00|6873.7|6871.9|6873.9|6872.1|6875.4|6873|6872.9|6870.3|349
1642148700000|2022-01-14 08:25:00|6874|6872.2|6869.3|6867.5|6874.7|6872.3|6868.9|6866.8|400
1642149000000|2022-01-14 08:30:00|6869.9|6866.9|6870|6868.2|6872.4|6870|6868.5|6866.6|397
1642149300000|2022-01-14 08:35:00|6870.1|6868.3|6869.7|6867.9|6872.7|6870.4|6869.7|6867.8|338
1642149600000|2022-01-14 08:40:00|6869.8|6868|6866.9|6865.1|6870.4|6868.5|6866.8|6864.7|346
1642149900000|2022-01-14 08:45:00|6867|6865.2|6867.7|6865.9|6870.4|6868|6867|6865.2|354
1642150200000|2022-01-14 08:50:00|6867.8|6866|6864.3|6861.3|6868.2|6866.4|6863.2|6860.9|409
1642150500000|2022-01-14 08:55:00|6863.7|6861.9|6861.9|6858.9|6865.9|6863.4|6860.4|6858.6|406
1642150800000|2022-01-14 09:00:00|6861.8|6858.8|6862.5|6860.7|6864|6861.7|6860.5|6858.3|387
1642151100000|2022-01-14 09:05:00|6862.4|6860.6|6861.9|6860.1|6865|6862.6|6861.2|6858.9|340
1642151400000|2022-01-14 09:10:00|6862.5|6860.7|6860.7|6858.9|6862.8|6861|6859.7|6857.7|336
1642151700000|2022-01-14 09:15:00|6860.6|6858.8|6861.7|6859.9|6861.8|6860|6860|6858.2|297
1642152000000|2022-01-14 09:20:00|6861.6|6859.8|6858.9|6857.1|6862.4|6860.1|6858.9|6857.1|264
1642152300000|2022-01-14 09:25:00|6859|6857.2|6857.1|6855.3|6859|6857.2|6855.7|6853.8|366
1642152600000|2022-01-14 09:30:00|6857|6855.2|6858.7|6856.9|6859|6857.2|6855.8|6854|360
1642152900000|2022-01-14 09:35:00|6858.9|6857.1|6857.5|6855.7|6859.8|6858|6856.5|6854.3|360
1642153200000|2022-01-14 09:40:00|6857.4|6855.6|6857.2|6854.2|6858.3|6855.8|6855.2|6853.1|369
1642153500000|2022-01-14 09:45:00|6857.3|6854.3|6855|6852|6857.5|6855.2|6853.9|6851.8|356
1642153800000|2022-01-14 09:50:00|6854.4|6852.6|6853|6851.2|6855.1|6853.3|6852.5|6850.3|322
1642154100000|2022-01-14 09:55:00|6852.9|6851.1|6853.8|6850.8|6853.9|6851.9|6852.3|6849.9|252
1642154400000|2022-01-14 10:00:00|6853.9|6850.9|6853.2|6851.4|6854.6|6852.8|6851.8|6850|294
1642154700000|2022-01-14 10:05:00|6853.1|6851.3|6854.8|6853|6855.9|6853.7|6852.9|6851.1|254
1642155000000|2022-01-14 10:10:00|6855.1|6853.3|6854.1|6852.3|6855.6|6853.8|6853.8|6851.9|318
1642155300000|2022-01-14 10:15:00|6854|6852.2|6854.4|6852.6|6855.6|6853.2|6853.1|6850.9|360
1642155600000|2022-01-14 10:20:00|6854.3|6852.5|6853.1|6851.3|6854.4|6852.6|6852.5|6850.4|226
1642155900000|2022-01-14 10:25:00|6852.6|6850.8|6852.9|6851.1|6853.6|6851.5|6852.3|6850.1|223
1642156200000|2022-01-14 10:30:00|6852.8|6851|6852.7|6850.9|6852.8|6851|6851.5|6849.7|191
1642156500000|2022-01-14 10:35:00|6852.6|6850.8|6853.4|6851.6|6853.9|6852|6852.1|6850.3|203
1642156800000|2022-01-14 10:40:00|6853.5|6851.7|6852.3|6850.5|6853.7|6851.9|6852|6850.2|248
1642157100000|2022-01-14 10:45:00|6852.4|6850.6|6853.6|6850.6|6854.8|6852.5|6852.1|6850|299
1642157400000|2022-01-14 10:50:00|6853.2|6851.4|6852.1|6850.3|6853.8|6851.5|6851.6|6849.8|260
1642157700000|2022-01-14 10:55:00|6852|6850.2|6852.2|6850.4|6853.2|6851.1|6852|6849.8|261
1642158000000|2022-01-14 11:00:00|6852.1|6850.3|6854.3|6852.5|6854.7|6852.9|6852.1|6850.3|242
1642158300000|2022-01-14 11:05:00|6854.2|6852.4|6854|6852.2|6855.1|6853.3|6853.7|6851.9|250
1642158600000|2022-01-14 11:10:00|6854.1|6852.3|6855.6|6853.8|6856.2|6853.9|6853.6|6851.8|249
1642158900000|2022-01-14 11:15:00|6855.7|6853.9|6856.2|6854.4|6856.3|6854.5|6854.8|6852.6|201
1642159200000|2022-01-14 11:20:00|6856|6854.2|6856.2|6854.4|6857.7|6855.9|6855.7|6853.9|229
1642159500000|2022-01-14 11:25:00|6856.1|6854.3|6853.6|6851.8|6856.2|6854.4|6853.5|6851.4|220
1642159800000|2022-01-14 11:30:00|6853.5|6851.7|6851.8|6850|6853.7|6851.9|6851.2|6848.9|180
1642160100000|2022-01-14 11:35:00|6851.6|6849.8|6849.9|6848.1|6852.6|6850.2|6849.5|6847.7|215
1642160400000|2022-01-14 11:40:00|6849.8|6848|6850.8|6849|6850.9|6849.1|6849.5|6847.2|180
1642160700000|2022-01-14 11:45:00|6850.9|6849.1|6852.4|6849.4|6852.5|6850.1|6850.3|6848.4|254
1642161000000|2022-01-14 11:50:00|6852.5|6849.5|6851.6|6849.8|6852.5|6850.6|6851.3|6849.4|206
1642161300000|2022-01-14 11:55:00|6851.5|6849.7|6847.9|6846.1|6852.4|6850.3|6847.8|6846|247
1642161600000|2022-01-14 12:00:00|6847.8|6846|6844.9|6843.1|6848.8|6847|6844.4|6842.3|314
1642161900000|2022-01-14 12:05:00|6845|6843.2|6846.5|6844.7|6847.5|6845.4|6845|6843.2|252
1642162200000|2022-01-14 12:10:00|6846.4|6844.6|6848.8|6847|6848.8|6847|6846.4|6844|224
1642162500000|2022-01-14 12:15:00|6848.5|6846.7|6845.4|6843.6|6848.5|6846.7|6845|6843.2|236
1642162800000|2022-01-14 12:20:00|6845.5|6843.7|6844.1|6842.3|6845.7|6843.9|6843.9|6842.1|218
1642163100000|2022-01-14 12:25:00|6844.2|6842.4|6842.2|6840.4|6844.8|6843|6841.9|6840.1|291
1642163400000|2022-01-14 12:30:00|6842.1|6840.3|6843.8|6842|6844.2|6842.4|6841.6|6839.8|324
1642163700000|2022-01-14 12:35:00|6843.3|6841.5|6843.7|6841.9|6844.6|6842.8|6842.7|6840.9|333
1642164000000|2022-01-14 12:40:00|6843.6|6841.8|6842.9|6841.1|6844|6842.2|6842.4|6840.6|324
1642164300000|2022-01-14 12:45:00|6842.7|6840.9|6841.2|6839.4|6843.4|6841.6|6839|6837.2|334
1642164600000|2022-01-14 12:50:00|6841.6|6839.8|6841.4|6839.6|6842|6839.8|6840.3|6838.5|281
1642164900000|2022-01-14 12:55:00|6841.3|6839.5|6837.7|6835.9|6841.3|6839.5|6837.5|6835.7|373
1642165200000|2022-01-14 13:00:00|6837.8|6836|6837.6|6835.8|6838.9|6836.8|6833.9|6832.1|383
1642165500000|2022-01-14 13:05:00|6837.5|6835.7|6838|6835|6840|6838|6837.1|6834.8|363
1642165800000|2022-01-14 13:10:00|6837.9|6834.9|6836.3|6834.5|6838|6836|6835.9|6833.9|341
1642166100000|2022-01-14 13:15:00|6836.4|6834.6|6838.1|6836.3|6838.2|6836.4|6833.2|6831.3|351
1642166400000|2022-01-14 13:20:00|6838.6|6836.8|6839.4|6837.6|6840.5|6838.4|6837.6|6835.8|370
1642166700000|2022-01-14 13:25:00|6839.2|6837.4|6847.3|6834.3|6851.9|6838.9|6835.4|6833.2|369
1642167000000|2022-01-14 13:30:00|6846.4|6833.4|6834.5|6832.7|6850|6840.5|6829|6826.3|760
1642167300000|2022-01-14 13:35:00|6834.4|6832.6|6837.6|6835.8|6838.2|6835.9|6830.6|6828.8|650
1642167600000|2022-01-14 13:40:00|6837.5|6835.7|6833.9|6832.1|6842.4|6840.6|6833.8|6832|629
1642167900000|2022-01-14 13:45:00|6833.8|6832|6827.7|6825.9|6836.5|6834.2|6827.6|6825.2|600
1642168200000|2022-01-14 13:50:00|6827.9|6826.1|6829|6827.2|6830.6|6828.8|6826.1|6824|601
1642168500000|2022-01-14 13:55:00|6829.1|6827.3|6830.3|6828.5|6832.4|6830.6|6828.4|6826|507
1642168800000|2022-01-14 14:00:00|6830.2|6828.4|6830.1|6828.3|6831|6829.2|6826.3|6824.5|475
1642169100000|2022-01-14 14:05:00|6830.2|6828.4|6828.9|6827.1|6832.3|6830.5|6828.1|6826.3|433
1642169400000|2022-01-14 14:10:00|6829|6827.2|6833.7|6830.7|6835|6832|6828.4|6826.6|541
1642169700000|2022-01-14 14:15:00|6833.8|6830.8|6831.8|6830|6835.6|6833.8|6830.2|6828.2|558
1642170000000|2022-01-14 14:20:00|6831.7|6829.9|6828|6826.2|6832.8|6830.7|6827.5|6825.5|499
1642170300000|2022-01-14 14:25:00|6827.8|6826|6828.6|6826.8|6829.8|6827.5|6826.2|6824.4|518
1642170600000|2022-01-14 14:30:00|6828.5|6826.7|6831.1|6829.3|6831.5|6829.5|6824.7|6822.7|648
1642170900000|2022-01-14 14:35:00|6831|6829.2|6835.9|6834.1|6838.2|6836.4|6830.5|6828.7|668
1642171200000|2022-01-14 14:40:00|6836|6834.2|6835.4|6833.6|6839.1|6836.9|6833.1|6831.3|624
1642171500000|2022-01-14 14:45:00|6835.3|6833.5|6828.8|6827|6837.1|6835.3|6828.7|6826.9|584
1642171800000|2022-01-14 14:50:00|6829.1|6827.3|6830.5|6828.7|6832|6830.2|6828.5|6826.7|569
1642172100000|2022-01-14 14:55:00|6830.4|6828.6|6836.4|6833.4|6836.4|6834|6830.4|6828.6|529
1642172400000|2022-01-14 15:00:00|6835.7|6832.7|6823|6820|6835.9|6832.9|6822.1|6819.8|752
1642172700000|2022-01-14 15:05:00|6823.1|6820.1|6831|6828|6831.7|6829.9|6822.9|6820.1|658
1642173000000|2022-01-14 15:10:00|6830.2|6828.4|6827|6825.2|6834.7|6832.4|6826.1|6824.1|546
1642173300000|2022-01-14 15:15:00|6826.9|6825.1|6829.9|6828.1|6831|6829.1|6826.9|6825.1|630
1642173600000|2022-01-14 15:20:00|6830|6828.2|6825.6|6823.8|6830.9|6828.5|6825.6|6823.4|456
1642173900000|2022-01-14 15:25:00|6825.5|6823.7|6824.8|6823|6826.4|6824|6821.8|6820|483
1642174200000|2022-01-14 15:30:00|6825|6823.2|6826.4|6824.6|6826.5|6824.7|6821.9|6819.7|533
1642174500000|2022-01-14 15:35:00|6826.3|6824.5|6821.9|6820.1|6827.4|6825.6|6821.7|6819.9|518
1642174800000|2022-01-14 15:40:00|6822.4|6820.6|6822.4|6819.4|6824.7|6822.3|6821.1|6818.9|509
1642175100000|2022-01-14 15:45:00|6821.8|6820|6823.2|6821.4|6824.6|6822.4|6820.4|6818.6|556
1642175400000|2022-01-14 15:50:00|6823.3|6821.5|6821.3|6819.5|6825.4|6823|6820|6817.8|516
1642175700000|2022-01-14 15:55:00|6821.5|6819.7|6821.3|6819.5|6822.1|6820.3|6819.5|6817.4|579
1642176000000|2022-01-14 16:00:00|6821.4|6819.6|6818.8|6817|6822.8|6820.7|6815.8|6813.5|562
1642176300000|2022-01-14 16:05:00|6819.4|6816.4|6820.2|6818.4|6821|6818.9|6817.8|6815.6|469
1642176600000|2022-01-14 16:10:00|6820.3|6818.5|6815.9|6814.1|6821.6|6819.4|6815.7|6813.4|552
1642176900000|2022-01-14 16:15:00|6815.8|6814|6812.1|6810.3|6816.5|6814.5|6811.6|6809.8|384
1642177200000|2022-01-14 16:20:00|6812|6810.2|6813.6|6811.8|6814.3|6812.5|6811.5|6809.2|339
1642177500000|2022-01-14 16:25:00|6813.5|6811.7|6813.5|6810.5|6816.5|6814.7|6812.5|6810.4|389
1642177800000|2022-01-14 16:30:00|6812.8|6811|6814.2|6811.2|6816.1|6813.8|6810.5|6808.5|498
1642178100000|2022-01-14 16:35:00|6813.2|6811.4|6814.7|6811.7|6815.4|6813.1|6812.4|6810.6|493
1642178400000|2022-01-14 16:40:00|6814.1|6812.3|6812.6|6810.8|6814.8|6812.6|6812.2|6810.4|378
1642178700000|2022-01-14 16:45:00|6813|6811.2|6811.3|6809.5|6816.1|6813.6|6810.9|6809.1|330
1642179000000|2022-01-14 16:50:00|6811.4|6809.6|6810.2|6808.4|6811.6|6809.6|6808.6|6806.4|352
1642179300000|2022-01-14 16:55:00|6810.3|6808.5|6809.9|6808.1|6811.9|6809.6|6809|6806.7|409
1642179600000|2022-01-14 17:00:00|6810|6808.2|6809.9|6806.9|6811|6808.6|6808.8|6806.5|339
1642179900000|2022-01-14 17:05:00|6809.5|6807.7|6809.6|6806.6|6810.8|6808.4|6806.7|6804.3|383
1642180200000|2022-01-14 17:10:00|6809.5|6806.5|6806.4|6804.6|6810.1|6807.8|6806.1|6803.7|415
1642180500000|2022-01-14 17:15:00|6806.6|6804.8|6804.1|6802.3|6808.6|6806.2|6804|6802|348
1642180800000|2022-01-14 17:20:00|6804.2|6802.4|6802.8|6801|6804.6|6802.8|6802.6|6800.3|251
1642181100000|2022-01-14 17:25:00|6802.9|6801.1|6803|6800|6803.8|6801.5|6799.9|6797.5|377
1642181400000|2022-01-14 17:30:00|6802.9|6799.9|6802.1|6800.3|6802.9|6801|6800.2|6798.2|392
1642181700000|2022-01-14 17:35:00|6802|6800.2|6800.9|6799.1|6802.8|6801|6800.4|6798.4|311
1642182000000|2022-01-14 17:40:00|6801|6799.2|6799.5|6797.7|6801.4|6799.6|6799.4|6797.4|357
1642182300000|2022-01-14 17:45:00|6799.4|6797.6|6797.5|6795.7|6799.7|6797.9|6796.6|6794.8|344
1642182600000|2022-01-14 17:50:00|6797.4|6795.6|6796.5|6794.7|6798|6796.2|6795.2|6792.9|366
1642182900000|2022-01-14 17:55:00|6796.7|6794.9|6795.9|6792.9|6797.4|6795.6|6794.6|6792.4|457
1642183200000|2022-01-14 18:00:00|6796|6793|6796.4|6794.6|6797.5|6795.7|6793.2|6790.7|480
1642183500000|2022-01-14 18:05:00|6796.5|6794.7|6799.2|6796.2|6799.4|6797.1|6796.2|6793.8|471
1642183800000|2022-01-14 18:10:00|6798.5|6796.7|6796.8|6795|6799.7|6797.4|6795.9|6793.7|383
1642184100000|2022-01-14 18:15:00|6796.9|6795.1|6797.4|6794.4|6799.4|6797|6796.2|6794|400
1642184400000|2022-01-14 18:20:00|6797.5|6794.5|6797.8|6796|6798.8|6796.4|6796.3|6794.1|325
1642184700000|2022-01-14 18:25:00|6798.4|6795.4|6799|6796|6799.2|6796.8|6797|6794.6|351
1642185000000|2022-01-14 18:30:00|6798.5|6796.7|6798.1|6796.3|6800|6797.6|6797.8|6795.4|319
1642185300000|2022-01-14 18:35:00|6798|6796.2|6799.5|6796.5|6800|6797.7|6797.6|6795.2|269
1642185600000|2022-01-14 18:40:00|6799.4|6796.4|6799.4|6797.6|6800.3|6798|6798.6|6796.2|263
1642185900000|2022-01-14 18:45:00|6799.3|6797.5|6799.6|6797.8|6800.8|6798.5|6798.3|6795.9|331
1642186200000|2022-01-14 18:50:00|6799.7|6797.9|6799.7|6797.9|6801.4|6799.1|6799.3|6797.2|246
1642186500000|2022-01-14 18:55:00|6799.8|6798|6800.3|6798.5|6801.8|6799.5|6799.2|6797.1|278
1642186800000|2022-01-14 19:00:00|6800.1|6798.3|6800.4|6798.6|6803.2|6800.8|6799.9|6797.4|339
1642187100000|2022-01-14 19:05:00|6800.5|6798.7|6800.7|6798.9|6802.1|6799.6|6799.8|6797.5|259
1642187400000|2022-01-14 19:10:00|6800.5|6798.7|6801.7|6799.9|6802.6|6800.2|6799.7|6797.9|238
1642187700000|2022-01-14 19:15:00|6801.6|6799.8|6801.7|6799.9|6802.6|6800.5|6800.5|6798|207
1642188000000|2022-01-14 19:20:00|6801.8|6800|6801.4|6799.6|6802.2|6800|6800.3|6797.9|149
1642188300000|2022-01-14 19:25:00|6801.3|6799.5|6801|6799.2|6802.2|6800.1|6800.8|6798.6|225
1642188600000|2022-01-14 19:30:00|6800.9|6799.1|6803.2|6801.4|6803.6|6801.8|6800.9|6799.1|201
1642188900000|2022-01-14 19:35:00|6803.7|6800.7|6804.8|6803|6805.3|6803.1|6803.1|6800.7|227
1642189200000|2022-01-14 19:40:00|6804.7|6802.9|6805.4|6803.6|6806.3|6804|6804.2|6801.9|262
1642189500000|2022-01-14 19:45:00|6805.3|6803.5|6806.9|6805.1|6807.7|6805.6|6805.3|6803.5|180
1642189800000|2022-01-14 19:50:00|6807.3|6804.3|6806.9|6805.1|6807.3|6805.2|6804.7|6802.4|262
1642190100000|2022-01-14 19:55:00|6807.1|6805.3|6809|6807.2|6809.2|6807.2|6806.4|6804.1|403
1642190400000|2022-01-14 20:00:00|6809.1|6807.3|6813|6810|6813.3|6810.7|6806.5|6804.4|499
1642190700000|2022-01-14 20:05:00|6812.9|6809.9|6809|6806|6812.9|6809.9|6808.2|6805.6|266
1642191000000|2022-01-14 20:10:00|6809.1|6806.1|6810.3|6807.3|6810.8|6808.2|6808.1|6805.1|265
1642191300000|2022-01-14 20:15:00|6810.2|6807.2|6810.5|6808.7|6811.3|6809.2|6808.4|6805.9|253
1642191600000|2022-01-14 20:20:00|6810.4|6808.6|6811.6|6809.8|6812.4|6810.1|6809.9|6807.5|192
1642191900000|2022-01-14 20:25:00|6811.4|6809.6|6810|6807|6812.1|6809.7|6809.3|6806.9|223
1642192200000|2022-01-14 20:30:00|6809.9|6806.9|6811.1|6809.3|6811.8|6809.4|6809.5|6806.9|292
1642192500000|2022-01-14 20:35:00|6811|6809.2|6811.6|6808.6|6812|6809.7|6810.6|6808.3|257
1642192800000|2022-01-14 20:40:00|6811.7|6808.7|6811.4|6809.6|6812.1|6809.8|6810.2|6807.8|314
1642193100000|2022-01-14 20:45:00|6811.3|6809.5|6810.7|6807.7|6812.7|6810.1|6809.4|6807|345
1642193400000|2022-01-14 20:50:00|6810.8|6807.8|6811.4|6809.6|6812.1|6809.8|6810.4|6807.8|366
1642193700000|2022-01-14 20:55:00|6811.5|6809.7|6810.4|6808.6|6811.6|6809.7|6809.8|6807.5|295
1642194000000|2022-01-14 21:00:00|6810.6|6808.8|6809.7|6806.7|6811|6809.1|6807.3|6805.1|294
1642194300000|2022-01-14 21:05:00|6809.6|6806.6|6809.2|6806.2|6809.7|6807.4|6807.9|6805.5|261
1642194600000|2022-01-14 21:10:00|6809.3|6806.3|6809.7|6806.7|6809.8|6807|6808.4|6805.8|118
1642194900000|2022-01-14 21:15:00|6809.8|6806.8|6810.5|6807.5|6811|6808|6809.6|6806.6|186
1642195200000|2022-01-14 21:20:00|6810.6|6807.6|6809.7|6806.7|6811.3|6808.8|6809.1|6806.3|146
1642195500000|2022-01-14 21:25:00|6809.6|6806.6|6810|6807|6810.2|6807.7|6808.3|6805.9|151
1642195800000|2022-01-14 21:30:00|6809.7|6806.7|6808.6|6805.6|6810|6807.3|6808.1|6805.5|141
1642196100000|2022-01-14 21:35:00|6808.7|6805.7|6809.4|6806.4|6809.4|6806.4|6806.3|6803.7|144
1642196400000|2022-01-14 21:40:00|6809.3|6806.3|6809.5|6806.5|6810.3|6807.6|6809.3|6806.3|131
1642196700000|2022-01-14 21:45:00|6809.4|6806.4|6809.6|6806.6|6810.1|6806.9|6808.5|6804.5|188
1642197000000|2022-01-14 21:50:00|6809.7|6806.7|6813.9|6810.2|6814.6|6810.2|6809.5|6806.1|214
1642197300000|2022-01-14 21:55:00|6813.5|6809|6814.2|6801.2|6818.8|6809|6807|6794|774
1642366800000|2022-01-16 21:00:00|6823|6804|6822.5|6803.5|6823|6804|6821|6802|17
1642367100000|2022-01-16 21:05:00|6823|6804|6821|6802|6823|6804|6821|6802|2
1642368600000|2022-01-16 21:30:00|6819.5|6800.5|6819.5|6800.5|6821.5|6802.5|6819.5|6800.5|9
1642369200000|2022-01-16 21:40:00|6821.5|6802.5|6819.5|6800.5|6821.5|6802.5|6819.5|6800.5|9
1642369500000|2022-01-16 21:45:00|6818.5|6799.5|6818.5|6799.5|6820.4|6801.4|6818.5|6799.5|3
1642369800000|2022-01-16 21:50:00|6820.4|6801.4|6820.4|6801.4|6820.4|6801.4|6818.5|6799.5|21
1642370100000|2022-01-16 21:55:00|6818.5|6799.5|6820.4|6801.4|6820.4|6801.4|6818.5|6799.5|8
1642370400000|2022-01-16 22:00:00|6819.9|6800.9|6809.3|6803|6820.4|6805.3|6806.1|6799.3|78
1642370700000|2022-01-16 22:05:00|6809.9|6803.6|6816.6|6803.6|6820.8|6807.8|6807.2|6797|125
1642371000000|2022-01-16 22:10:00|6817|6804|6814.1|6801.1|6819.7|6806.7|6813.3|6800.3|84
1642371300000|2022-01-16 22:15:00|6814|6801|6813.8|6800.8|6815.7|6802.7|6812.4|6799.4|157
1642371600000|2022-01-16 22:20:00|6813.3|6800.3|6816.3|6803.3|6816.5|6803.5|6813|6800.1|140
1642371900000|2022-01-16 22:25:00|6814.7|6801.7|6817.2|6804.2|6823.8|6810.8|6813.6|6800.6|144
1642372200000|2022-01-16 22:30:00|6817.1|6804.1|6813.9|6800.9|6818.1|6805.1|6811.9|6799.6|151
1642372500000|2022-01-16 22:35:00|6812.7|6799.7|6814|6801|6814.7|6801.7|6811.6|6799.5|154
1642372800000|2022-01-16 22:40:00|6813.3|6800.3|6813.6|6800.6|6814.7|6801.7|6811.3|6799.8|185
1642373100000|2022-01-16 22:45:00|6813.7|6800.7|6813.5|6800.5|6814.2|6801.2|6811|6799.7|250
1642373400000|2022-01-16 22:50:00|6813.6|6800.6|6813|6800.4|6814.4|6802.2|6808.7|6799|294
1642373700000|2022-01-16 22:55:00|6812.6|6801.7|6809.5|6805.5|6815.7|6805.7|6805.8|6798.5|321
1642374000000|2022-01-16 23:00:00|6810.6|6805.6|6805.9|6802.9|6816.7|6806.9|6805.9|6802.5|495
1642374300000|2022-01-16 23:05:00|6806.4|6802.8|6805.8|6802.8|6808|6804.8|6804.8|6801.8|439
1642374600000|2022-01-16 23:10:00|6805.9|6802.9|6806.4|6803.4|6807.6|6804.6|6804.8|6801.8|340
1642374900000|2022-01-16 23:15:00|6806.5|6803.5|6806.9|6803.9|6807.7|6804.7|6805.1|6802.1|265
1642375200000|2022-01-16 23:20:00|6806.7|6803.7|6806.8|6803.8|6807.5|6804.5|6805.4|6803|176
1642375500000|2022-01-16 23:25:00|6806.7|6803.7|6806.9|6803.9|6808|6805|6806.4|6803.4|142
1642375800000|2022-01-16 23:30:00|6806.8|6803.8|6808.3|6805.3|6809.2|6806.2|6806.7|6803.7|143
1642376100000|2022-01-16 23:35:00|6808.2|6805.2|6808.7|6805.7|6808.9|6805.9|6807.6|6804.6|82
1642376400000|2022-01-16 23:40:00|6808.6|6805.6|6811.8|6808.8|6811.9|6808.9|6808.1|6805.1|136
1642376700000|2022-01-16 23:45:00|6811.9|6808.9|6808.2|6805.2|6812.4|6809.4|6807.6|6804.6|190
1642377000000|2022-01-16 23:50:00|6808.4|6805.4|6808.6|6805.6|6809.1|6806.1|6807.9|6804.9|181
1642377300000|2022-01-16 23:55:00|6808.7|6805.7|6808.8|6805.8|6810.2|6807.2|6808.7|6805.7|191
1642377600000|2022-01-17 00:00:00|6808.7|6805.7|6801.9|6800.1|6808.9|6806.6|6801.8|6799.5|361
1642377900000|2022-01-17 00:05:00|6802|6800.2|6802.7|6800.9|6805|6802.7|6801.8|6799.5|379
1642378200000|2022-01-17 00:10:00|6802.6|6800.8|6801.5|6799.7|6804.5|6802.1|6801|6798.8|316
1642378500000|2022-01-17 00:15:00|6802.1|6799.1|6804|6802.2|6805.3|6803.1|6801.1|6798.8|324
1642378800000|2022-01-17 00:20:00|6803.9|6802.1|6801.7|6799.9|6804.7|6802.3|6801.2|6799.1|268
1642379100000|2022-01-17 00:25:00|6801.8|6800|6802.6|6800.8|6803.8|6801.4|6801.2|6799.3|307
1642379400000|2022-01-17 00:30:00|6803.2|6800.2|6801.4|6799.6|6804.1|6801.7|6801|6798.7|274
1642379700000|2022-01-17 00:35:00|6801.5|6799.7|6802.7|6800.9|6803.3|6801.2|6801.3|6798.8|225
1642380000000|2022-01-17 00:40:00|6802.6|6800.8|6803.2|6800.2|6804.2|6801.8|6801.6|6799.6|277
1642380300000|2022-01-17 00:45:00|6803.1|6800.1|6801.5|6799.7|6803.2|6800.8|6801.1|6798.9|282
1642380600000|2022-01-17 00:50:00|6801.4|6799.6|6802.2|6800.4|6803.2|6801.3|6799.8|6798|297
1642380900000|2022-01-17 00:55:00|6802.3|6800.5|6799.7|6796.7|6803.1|6800.6|6798.9|6796.7|292
1642381200000|2022-01-17 01:00:00|6799.8|6796.8|6797.8|6796|6800.1|6798.3|6795.8|6793.8|420
1642381500000|2022-01-17 01:05:00|6797.7|6795.9|6798.5|6796.7|6799.3|6797.5|6795.9|6793.6|358
1642381800000|2022-01-17 01:10:00|6798.6|6796.8|6796.8|6795|6800.8|6798.4|6796.8|6794.4|320
1642382100000|2022-01-17 01:15:00|6796.7|6794.9|6794.3|6792.5|6797.7|6795.9|6793.3|6791.5|375
1642382400000|2022-01-17 01:20:00|6794.2|6792.4|6795.8|6794|6796.3|6794.5|6793.5|6791.7|370
1642382700000|2022-01-17 01:25:00|6795.9|6794.1|6797|6795.2|6798.1|6796|6794.4|6792.6|393
1642383000000|2022-01-17 01:30:00|6796.9|6795.1|6793|6791.2|6796.9|6795.1|6791.4|6789|433
1642383300000|2022-01-17 01:35:00|6793.1|6791.3|6789.4|6786.4|6794.5|6792.2|6788.6|6786.1|456
1642383600000|2022-01-17 01:40:00|6789.5|6786.5|6792.3|6790.5|6793.8|6792|6788.1|6785.8|375
1642383900000|2022-01-17 01:45:00|6791.9|6790.1|6789.9|6788.1|6792.4|6790.2|6789.3|6787.5|350
1642384200000|2022-01-17 01:50:00|6790|6788.2|6790.4|6788.6|6792.5|6790.2|6789.8|6787.6|268
1642384500000|2022-01-17 01:55:00|6790.5|6788.7|6791.1|6788.1|6792|6789.6|6788.9|6786.8|331
1642384800000|2022-01-17 02:00:00|6791.2|6788.2|6789.5|6787.7|6794.5|6792.1|6789.5|6787.4|423
1642385100000|2022-01-17 02:05:00|6789.3|6787.5|6790|6788.2|6790.6|6788.5|6788.6|6786.5|344
1642385400000|2022-01-17 02:10:00|6789.9|6788.1|6792.1|6790.3|6793.3|6790.9|6789.6|6787.1|257
1642385700000|2022-01-17 02:15:00|6792.2|6790.4|6792.2|6790.4|6793.7|6791.2|6791|6788.7|233
1642386000000|2022-01-17 02:20:00|6792.1|6790.3|6794.7|6792.9|6795.3|6793|6792.1|6789.7|215
1642386300000|2022-01-17 02:25:00|6794.8|6793|6795.7|6793.9|6795.8|6794|6793.6|6791.3|240
1642386600000|2022-01-17 02:30:00|6795.8|6794|6799.2|6797.4|6800.8|6798.4|6795.8|6794|301
1642386900000|2022-01-17 02:35:00|6799.8|6796.8|6798.7|6796.9|6800.4|6798.1|6798.1|6796.1|207
1642387200000|2022-01-17 02:40:00|6798.8|6797|6800.3|6798.5|6801.7|6799.4|6798.6|6796.8|241
1642387500000|2022-01-17 02:45:00|6800.4|6798.6|6800.3|6798.5|6800.9|6798.8|6799.1|6796.7|268
1642387800000|2022-01-17 02:50:00|6800.4|6798.6|6802.2|6800.4|6803.6|6801.3|6799.9|6797.6|335
1642388100000|2022-01-17 02:55:00|6802.3|6800.5|6802.1|6800.3|6803.2|6801.4|6801.4|6799.3|310
1642388400000|2022-01-17 03:00:00|6802.2|6800.4|6800.9|6799.1|6802.5|6800.5|6799.7|6797.4|336
1642388700000|2022-01-17 03:05:00|6800.8|6799|6801.2|6799.4|6802|6799.5|6800.5|6798.3|266
1642389000000|2022-01-17 03:10:00|6801.1|6799.3|6801|6799.2|6802.1|6799.9|6800.5|6798.4|202
1642389300000|2022-01-17 03:15:00|6800.8|6799|6799.1|6797.3|6801.5|6799.6|6798.8|6796.5|215
1642389600000|2022-01-17 03:20:00|6799|6797.2|6800.3|6798.5|6801.2|6799.2|6799|6797.2|145
1642389900000|2022-01-17 03:25:00|6800.2|6798.4|6802.1|6800.3|6802.7|6800.3|6799.4|6797|205
1642390200000|2022-01-17 03:30:00|6802.2|6800.4|6803|6801.2|6804.7|6802.4|6802.1|6800.2|251
1642390500000|2022-01-17 03:35:00|6803.1|6801.3|6804.6|6802.8|6805.2|6802.9|6802.5|6800.6|269
1642390800000|2022-01-17 03:40:00|6804.7|6802.9|6804.2|6802.4|6804.7|6802.9|6802.8|6801|205
1642391100000|2022-01-17 03:45:00|6804.3|6802.5|6806.3|6804.5|6807.4|6805.2|6804.1|6801.7|231
1642391400000|2022-01-17 03:50:00|6806.4|6804.6|6805.9|6804.1|6807|6805|6805.2|6803.2|173
1642391700000|2022-01-17 03:55:00|6806|6804.2|6803.8|6802|6806|6804.2|6803.7|6801.9|294
1642392000000|2022-01-17 04:00:00|6804|6802.2|6803.5|6801.7|6804.4|6802.6|6803.2|6801.4|259
1642392300000|2022-01-17 04:05:00|6803.4|6801.6|6804.1|6802.3|6804.5|6802.7|6803.3|6801.5|195
1642392600000|2022-01-17 04:10:00|6804.2|6802.4|6805.3|6803.5|6805.6|6803.5|6803.9|6801.8|180
1642392900000|2022-01-17 04:15:00|6805.4|6803.6|6806.9|6805.1|6807|6805.2|6805.2|6803.4|265
1642393200000|2022-01-17 04:20:00|6806.8|6805|6807.7|6805.9|6808.1|6806.3|6806.7|6804.9|190
1642393500000|2022-01-17 04:25:00|6807.6|6805.8|6805|6803.2|6808.1|6805.9|6804.8|6803|179
1642393800000|2022-01-17 04:30:00|6804.9|6803.1|6805.8|6804|6806.1|6804.3|6804.7|6802.7|238
1642394100000|2022-01-17 04:35:00|6805.7|6803.9|6804.9|6803.1|6806.5|6804.2|6804.8|6802.3|220
1642394400000|2022-01-17 04:40:00|6805|6803.2|6805.9|6804.1|6806.3|6804.2|6804.3|6802|193
1642394700000|2022-01-17 04:45:00|6805.8|6804|6805.7|6803.9|6806.5|6804.3|6805.4|6803.2|191
1642395000000|2022-01-17 04:50:00|6805.5|6803.7|6802.8|6801|6805.6|6803.7|6802.7|6800.4|251
1642395300000|2022-01-17 04:55:00|6802.7|6800.9|6802.1|6800.3|6803.8|6801.6|6801.8|6800|223
1642395600000|2022-01-17 05:00:00|6802.2|6800.4|6802.2|6800.4|6802.8|6800.7|6801.7|6799.6|158
1642395900000|2022-01-17 05:05:00|6802.1|6800.3|6800.2|6798.4|6802.2|6800.4|6800.1|6798.3|129
1642396200000|2022-01-17 05:10:00|6800.1|6798.3|6799.5|6797.7|6800.9|6798.7|6799.4|6797.6|161
1642396500000|2022-01-17 05:15:00|6799.4|6797.6|6801.5|6799.7|6802|6800.2|6799.4|6797.6|155
1642396800000|2022-01-17 05:20:00|6801.4|6799.6|6801.4|6799.6|6801.8|6799.7|6800.9|6798.6|143
1642397100000|2022-01-17 05:25:00|6801.1|6799.3|6802.1|6800.3|6803.1|6801.3|6801|6799.2|165
1642397400000|2022-01-17 05:30:00|6802|6800.2|6801|6799.2|6802.8|6800.8|6800.9|6799|237
1642397700000|2022-01-17 05:35:00|6801.1|6799.3|6799.6|6797.8|6801.1|6799.3|6798.8|6796.9|274
1642398000000|2022-01-17 05:40:00|6799.7|6797.9|6800.1|6798.3|6801.2|6799.4|6799.6|6797.7|205
1642398300000|2022-01-17 05:45:00|6800|6798.2|6800.1|6798.3|6801.5|6799.6|6800|6797.7|202
1642398600000|2022-01-17 05:50:00|6800|6798.2|6800.5|6798.7|6801.1|6798.9|6799.2|6796.8|166
1642398900000|2022-01-17 05:55:00|6800.4|6798.6|6799.2|6797.4|6800.8|6799|6798.2|6796.1|266
1642399200000|2022-01-17 06:00:00|6799.1|6797.3|6798.4|6796.6|6800.2|6797.8|6796.9|6795.1|331
1642399500000|2022-01-17 06:05:00|6798.3|6796.5|6799|6797.2|6800.3|6798.5|6798.3|6796.5|281
1642399800000|2022-01-17 06:10:00|6799.1|6797.3|6804.5|6802.7|6806|6803.8|6798.9|6797.1|248
1642400100000|2022-01-17 06:15:00|6804.1|6802.3|6803.5|6801.7|6804.8|6802.3|6802.6|6800.4|233
1642400400000|2022-01-17 06:20:00|6803.6|6801.8|6804.2|6802.4|6804.6|6802.7|6803.5|6801.5|183
1642400700000|2022-01-17 06:25:00|6804.3|6802.5|6805.1|6803.3|6805.5|6803.7|6804|6802.2|168
1642401000000|2022-01-17 06:30:00|6805.2|6803.4|6805|6803.2|6806.9|6805.1|6805|6803.2|245
1642401300000|2022-01-17 06:35:00|6805.1|6803.3|6807.1|6805.3|6807.3|6805.5|6805|6803.2|221
1642401600000|2022-01-17 06:40:00|6806.9|6805.1|6805.7|6803.9|6807.9|6805.8|6805.4|6803.6|150
1642401900000|2022-01-17 06:45:00|6805.6|6803.8|6804.8|6801.8|6805.7|6803.9|6803.6|6801.8|167
1642402200000|2022-01-17 06:50:00|6804.3|6802.5|6803.5|6801.7|6804.8|6803|6801.7|6799.9|252
1642402500000|2022-01-17 06:55:00|6803.4|6801.6|6803.1|6801.3|6804.3|6802.5|6802|6799.8|230
1642402800000|2022-01-17 07:00:00|6803|6801.2|6803.3|6801.5|6804.9|6802.8|6802.1|6800.3|368
1642403100000|2022-01-17 07:05:00|6803.4|6801.6|6806.6|6804.8|6807.8|6805.6|6803.1|6801.3|326
1642403400000|2022-01-17 07:10:00|6806.7|6804.9|6806.9|6805.1|6808.8|6806.7|6806.6|6804.8|278
1642403700000|2022-01-17 07:15:00|6807|6805.2|6805.9|6804.1|6807.7|6805.5|6805.3|6803.1|290
1642404000000|2022-01-17 07:20:00|6806|6804.2|6808.1|6806.3|6808.8|6806.7|6805.5|6803.7|296
1642404300000|2022-01-17 07:25:00|6808.7|6805.7|6811.3|6808.3|6811.3|6809|6807.9|6805.5|340
1642404600000|2022-01-17 07:30:00|6810.7|6808.9|6812.7|6809.7|6814.3|6812.1|6809.7|6807.4|412
1642404900000|2022-01-17 07:35:00|6812.8|6809.8|6814.5|6811.5|6815.1|6813|6811.9|6809.5|368
1642405200000|2022-01-17 07:40:00|6814|6812.2|6814.6|6812.8|6815.2|6812.9|6813|6810.6|265
1642405500000|2022-01-17 07:45:00|6814.7|6812.9|6813|6811.2|6814.9|6812.9|6812.8|6810.6|269
1642405800000|2022-01-17 07:50:00|6813.3|6811.5|6813.1|6811.3|6814.8|6812.6|6812.1|6809.7|313
1642406100000|2022-01-17 07:55:00|6813.3|6811.5|6816.3|6814.5|6817.4|6814.9|6812.4|6810.1|353
1642406400000|2022-01-17 08:00:00|6816.1|6814.3|6816.6|6814.8|6819.9|6817.5|6815.9|6813.8|428
1642406700000|2022-01-17 08:05:00|6816.5|6814.7|6813.3|6810.3|6816.5|6814.7|6812.6|6810.2|401
1642407000000|2022-01-17 08:10:00|6812.8|6811|6810.7|6808.9|6814.6|6812.5|6809.8|6807.5|342
1642407300000|2022-01-17 08:15:00|6811.1|6809.3|6815.1|6812.1|6815.7|6813.3|6810.5|6808.1|332
1642407600000|2022-01-17 08:20:00|6814.7|6812.9|6815.6|6813.8|6816.4|6814|6813.8|6811.2|372
1642407900000|2022-01-17 08:25:00|6815.7|6813.9|6816.8|6813.8|6817.5|6815.4|6814.7|6812.2|339
1642408200000|2022-01-17 08:30:00|6816.9|6813.9|6818.3|6815.3|6819|6816.8|6816|6813.7|382
1642408500000|2022-01-17 08:35:00|6817.8|6816|6818.9|6815.9|6819.1|6816.7|6817.1|6814.8|325
1642408800000|2022-01-17 08:40:00|6818.8|6815.8|6819.9|6816.9|6819.9|6817.6|6816.9|6814.6|271
1642409100000|2022-01-17 08:45:00|6819.8|6816.8|6815|6813.2|6819.9|6817.4|6814.8|6812.6|366
1642409400000|2022-01-17 08:50:00|6814.9|6813.1|6815.2|6813.4|6816.9|6814.7|6814.5|6812.2|297
1642409700000|2022-01-17 08:55:00|6815.1|6813.3|6815.5|6813.7|6817.8|6815.5|6815|6813.2|357
1642410000000|2022-01-17 09:00:00|6815.4|6813.6|6816.1|6814.3|6816.9|6814.5|6814.6|6812.6|344
1642410300000|2022-01-17 09:05:00|6816|6814.2|6813.6|6811.8|6817|6814.6|6813.4|6811.2|315
1642410600000|2022-01-17 09:10:00|6813.5|6811.7|6814.8|6813|6815.5|6813.4|6813.2|6810.9|301
1642410900000|2022-01-17 09:15:00|6814.7|6812.9|6811.9|6810.1|6815|6813.2|6811.9|6809.7|288
1642411200000|2022-01-17 09:20:00|6812|6810.2|6812.8|6811|6813.9|6811.8|6810.8|6808.8|319
1642411500000|2022-01-17 09:25:00|6812.6|6810.8|6811.9|6810.1|6813.3|6810.9|6810.9|6809.1|336
1642411800000|2022-01-17 09:30:00|6811.8|6810|6813.1|6811.3|6814.3|6812.1|6811.8|6809.7|363
1642412100000|2022-01-17 09:35:00|6812.7|6810.9|6812.1|6810.3|6813.9|6811.6|6811.7|6809.5|316
1642412400000|2022-01-17 09:40:00|6812|6810.2|6808.5|6806.7|6812.6|6810.8|6807.7|6805.2|315
1642412700000|2022-01-17 09:45:00|6808.6|6806.8|6807.5|6805.7|6809.3|6806.9|6807.2|6804.8|350
1642413000000|2022-01-17 09:50:00|6807.6|6805.8|6809|6807.2|6810.9|6808.5|6807.5|6805.2|292
1642413300000|2022-01-17 09:55:00|6808.8|6807|6809.8|6808|6810.3|6808.3|6808.3|6806.2|293
1642413600000|2022-01-17 10:00:00|6809.7|6807.9|6811.9|6808.9|6813|6810.6|6809.4|6807.3|261
1642413900000|2022-01-17 10:05:00|6811.4|6809.6|6812.7|6810.9|6813.5|6811|6809.7|6807.8|323
1642414200000|2022-01-17 10:10:00|6812.9|6811.1|6813.5|6811.7|6814.8|6812.3|6812.8|6810.3|279
1642414500000|2022-01-17 10:15:00|6813.3|6811.5|6813.7|6811.9|6814.4|6812.3|6812.8|6810.7|281
1642414800000|2022-01-17 10:20:00|6813.6|6811.8|6811.1|6809.3|6813.6|6811.8|6810.8|6808.9|249
1642415100000|2022-01-17 10:25:00|6811.2|6809.4|6810.8|6809|6812|6809.9|6810.4|6808.4|198
1642415400000|2022-01-17 10:30:00|6810.7|6808.9|6810.4|6808.6|6811.8|6809.4|6809.7|6807.4|245
1642415700000|2022-01-17 10:35:00|6810.9|6807.9|6810.4|6808.6|6811.5|6809|6809.9|6807.8|252
1642416000000|2022-01-17 10:40:00|6810.3|6808.5|6811.9|6808.9|6812.3|6809.8|6810.1|6808.1|192
1642416300000|2022-01-17 10:45:00|6811.8|6808.8|6811.7|6808.7|6812.8|6810.4|6811|6808.7|235
1642416600000|2022-01-17 10:50:00|6811.6|6808.6|6809.7|6807.9|6811.7|6809.4|6809.5|6807.5|237
1642416900000|2022-01-17 10:55:00|6809.6|6807.8|6811.3|6809.5|6811.9|6809.6|6809.1|6806.8|200
1642417200000|2022-01-17 11:00:00|6811.8|6808.8|6814.1|6812.3|6814.8|6812.3|6811|6808.6|236
1642417500000|2022-01-17 11:05:00|6814.6|6811.6|6814.2|6812.4|6816.6|6814.3|6813.7|6811.3|222
1642417800000|2022-01-17 11:10:00|6814.3|6812.5|6815.4|6812.4|6815.4|6813|6813.4|6811.2|188
1642418100000|2022-01-17 11:15:00|6815.5|6812.5|6815.4|6813.6|6816.5|6814|6813.6|6811.3|245
1642418400000|2022-01-17 11:20:00|6815.3|6813.5|6815|6813.2|6816.5|6814.2|6814.9|6812.7|248
1642418700000|2022-01-17 11:25:00|6814.7|6812.9|6814.2|6812.4|6815.2|6813|6813.7|6811.3|162
1642419000000|2022-01-17 11:30:00|6814.3|6812.5|6811.1|6809.3|6814.8|6812.6|6810.2|6807.7|252
1642419300000|2022-01-17 11:35:00|6811.2|6809.4|6809.3|6806.3|6811.2|6809.4|6808.3|6805.8|197
1642419600000|2022-01-17 11:40:00|6809.4|6806.4|6806.5|6804.7|6810|6807.5|6806.4|6804|376
1642419900000|2022-01-17 11:45:00|6806.6|6804.8|6807.5|6804.5|6807.6|6805.2|6804.3|6801.8|351
1642420200000|2022-01-17 11:50:00|6807.4|6804.4|6808.9|6805.9|6809.7|6807.1|6807.2|6804.4|325
1642420500000|2022-01-17 11:55:00|6808.8|6805.8|6810|6807|6811|6808.5|6808.1|6805.8|327
1642420800000|2022-01-17 12:00:00|6810.1|6807.1|6811.2|6809.4|6812.4|6810.1|6809|6806.6|304
1642421100000|2022-01-17 12:05:00|6811.4|6808.4|6809.5|6806.5|6811.5|6809.4|6808.9|6806.4|303
1642421400000|2022-01-17 12:10:00|6809.4|6806.4|6807.6|6805.8|6810.6|6808.4|6807.5|6805.4|285
1642421700000|2022-01-17 12:15:00|6807.7|6805.9|6807.9|6804.9|6810|6807.8|6806.9|6804.5|297
1642422000000|2022-01-17 12:20:00|6807.8|6804.8|6808.5|6805.5|6808.5|6806.2|6806.4|6804.2|223
1642422300000|2022-01-17 12:25:00|6808.4|6805.4|6810.3|6808.5|6811.6|6809.4|6807.8|6805.4|258
1642422600000|2022-01-17 12:30:00|6809.9|6808.1|6807|6805.2|6810.5|6808.1|6806.8|6804.5|297
1642422900000|2022-01-17 12:35:00|6806.9|6805.1|6807.4|6805.6|6808|6805.7|6806.3|6804.1|316
1642423200000|2022-01-17 12:40:00|6807.3|6805.5|6806.3|6803.3|6807.9|6805.6|6805.7|6803.2|210
1642423500000|2022-01-17 12:45:00|6806.2|6803.2|6807.3|6804.3|6807.5|6805.2|6804.8|6802.4|311
1642423800000|2022-01-17 12:50:00|6807.4|6804.4|6806.6|6804.8|6807.5|6805|6805.6|6803.2|222
1642424100000|2022-01-17 12:55:00|6806.5|6804.7|6802.3|6800.5|6806.5|6804.7|6801.9|6799.9|355
1642424400000|2022-01-17 13:00:00|6802.2|6800.4|6805.3|6803.5|6805.5|6803.7|6801.9|6800.1|402
1642424700000|2022-01-17 13:05:00|6805.4|6803.6|6801.7|6799.9|6805.4|6803.6|6801.5|6799.1|325
1642425000000|2022-01-17 13:10:00|6801.6|6799.8|6802.2|6800.4|6803.2|6800.8|6801.3|6799.2|241
1642425300000|2022-01-17 13:15:00|6802.7|6799.7|6800.2|6798.4|6802.7|6800.3|6799.5|6797.2|264
1642425600000|2022-01-17 13:20:00|6800.1|6798.3|6797.4|6795.6|6800.3|6798.3|6795.4|6793.6|291
1642425900000|2022-01-17 13:25:00|6797.3|6795.5|6800.3|6797.3|6800.4|6798|6796.9|6795.1|310
1642426200000|2022-01-17 13:30:00|6800.2|6797.2|6797.9|6796.1|6801.4|6799|6797.8|6796|318
1642426500000|2022-01-17 13:35:00|6797.7|6795.9|6800.7|6797.7|6801.2|6798.2|6797.6|6795.5|273
1642426800000|2022-01-17 13:40:00|6800.2|6798.4|6803.9|6800.9|6804|6801.6|6799.9|6797.4|385
1642427100000|2022-01-17 13:45:00|6804|6801|6801.5|6798.5|6804.1|6801.7|6800.8|6797.8|339
1642427400000|2022-01-17 13:50:00|6801.6|6798.6|6802|6799|6803|6800|6800.6|6798.1|296
1642427700000|2022-01-17 13:55:00|6801.9|6798.9|6803.9|6800.9|6804.8|6802.4|6801.3|6798.8|406
1642428000000|2022-01-17 14:00:00|6803.8|6800.8|6805.4|6802.4|6805.7|6803|6803|6800.4|405
1642428300000|2022-01-17 14:05:00|6805.3|6802.3|6804|6801|6805.7|6803|6800|6797.6|430
1642428600000|2022-01-17 14:10:00|6803.9|6800.9|6805.1|6803.3|6806.6|6804|6802.6|6800.2|439
1642428900000|2022-01-17 14:15:00|6805.2|6803.4|6805.4|6803.6|6806.2|6803.9|6803.5|6801.7|362
1642429200000|2022-01-17 14:20:00|6805.3|6803.5|6803.3|6801.5|6806|6803.6|6802.8|6800.5|321
1642429500000|2022-01-17 14:25:00|6803.4|6801.6|6803.3|6800.3|6804.1|6801.8|6801.3|6799.3|291
1642429800000|2022-01-17 14:30:00|6803.2|6800.2|6804.6|6802.8|6805.3|6803.3|6802|6799.8|375
1642430100000|2022-01-17 14:35:00|6804.7|6802.9|6807.3|6805.5|6808.1|6805.7|6804.3|6802.3|388
1642430400000|2022-01-17 14:40:00|6807.1|6805.3|6807|6805.2|6807.7|6805.3|6804.9|6802.8|381
1642430700000|2022-01-17 14:45:00|6806.9|6805.1|6805|6803.2|6808|6805.6|6804.4|6802.1|352
1642431000000|2022-01-17 14:50:00|6805.1|6803.3|6804.8|6803|6805.7|6803.9|6804|6801.9|338
1642431300000|2022-01-17 14:55:00|6804.9|6803.1|6805.7|6803.9|6806.4|6804.1|6803.5|6801.7|369
1642431600000|2022-01-17 15:00:00|6805.8|6804|6801.6|6799.8|6807.6|6805.4|6801|6798.9|417
1642431900000|2022-01-17 15:05:00|6801.7|6799.9|6800|6798.2|6803.4|6800.9|6799.9|6797.6|427
1642432200000|2022-01-17 15:10:00|6799.9|6798.1|6802|6800.2|6802.7|6800.3|6799.9|6797.5|393
1642432500000|2022-01-17 15:15:00|6802.1|6800.3|6802|6800.2|6804.2|6802|6800.5|6798.6|413
1642432800000|2022-01-17 15:20:00|6801.9|6800.1|6799.1|6797.3|6802.6|6800.3|6799|6796.5|334
1642433100000|2022-01-17 15:25:00|6799.7|6796.7|6798.6|6796.8|6799.9|6798.1|6797.4|6795.3|361
1642433400000|2022-01-17 15:30:00|6798.7|6796.9|6801.6|6799.8|6802.7|6800.5|6798.7|6796.4|393
1642433700000|2022-01-17 15:35:00|6801.5|6799.7|6804.1|6802.3|6805.7|6803.2|6801.1|6799|356
1642434000000|2022-01-17 15:40:00|6803.9|6802.1|6803.1|6801.3|6804.7|6802.5|6801.9|6799.6|413
1642434300000|2022-01-17 15:45:00|6803.2|6801.4|6797.8|6796|6804|6801.8|6797.8|6796|366
1642434600000|2022-01-17 15:50:00|6797.9|6796.1|6798.3|6796.5|6800.9|6798.6|6796.6|6794.1|373
1642434900000|2022-01-17 15:55:00|6798.4|6796.6|6796.7|6793.7|6799.5|6797.1|6792.8|6790.6|549
1642435200000|2022-01-17 16:00:00|6796.8|6793.8|6801|6799.2|6801.7|6799.2|6793.9|6791.6|505
1642435500000|2022-01-17 16:05:00|6800.9|6799.1|6800.2|6797.2|6801.6|6799.1|6798|6795.5|383
1642435800000|2022-01-17 16:10:00|6799.8|6798|6797.9|6794.9|6800.6|6798.1|6796.9|6794.5|301
1642436100000|2022-01-17 16:15:00|6798|6795|6797|6794|6798|6795.6|6795.8|6793.2|283
1642436400000|2022-01-17 16:20:00|6797.1|6794.1|6797.3|6795.5|6798.4|6796|6795.9|6793.3|240
1642436700000|2022-01-17 16:25:00|6797.4|6795.6|6798.3|6795.3|6798.5|6796.3|6796.3|6794.3|288
1642437000000|2022-01-17 16:30:00|6798.2|6795.2|6798.2|6795.2|6799.2|6796.7|6796.8|6794.4|217
1642437300000|2022-01-17 16:35:00|6798.1|6795.1|6798.4|6796.6|6799.3|6797.2|6797.4|6795.1|174
1642437600000|2022-01-17 16:40:00|6798.5|6796.7|6798.5|6795.5|6798.9|6796.8|6797.4|6795|194
1642437900000|2022-01-17 16:45:00|6797.9|6796.1|6797.8|6794.8|6798.6|6796.3|6796.3|6793.8|189
1642438200000|2022-01-17 16:50:00|6797.7|6794.7|6798.9|6795.9|6799.2|6796.7|6795.8|6793.4|225
1642438500000|2022-01-17 16:55:00|6798.8|6795.8|6799|6796|6800|6797.8|6798.1|6795.7|251
1642438800000|2022-01-17 17:00:00|6798.9|6795.9|6798.8|6797|6800.1|6797.7|6797.8|6795.3|273
1642439100000|2022-01-17 17:05:00|6798.9|6797.1|6801.3|6799.5|6802|6799.6|6798.7|6796.2|197
1642439400000|2022-01-17 17:10:00|6801.4|6799.6|6801.6|6798.6|6802|6799.7|6800.4|6798|212
1642439700000|2022-01-17 17:15:00|6801.5|6798.5|6801.7|6798.7|6802.3|6799.9|6800.9|6798.3|227
1642440000000|2022-01-17 17:20:00|6801.1|6799.3|6800.9|6799.1|6802.1|6799.7|6800.5|6798.1|184
1642440300000|2022-01-17 17:25:00|6801|6799.2|6797.9|6796.1|6801.6|6799.4|6796.9|6794.9|239
1642440600000|2022-01-17 17:30:00|6798|6796.2|6799|6797.2|6799.6|6797.3|6797.6|6795.1|215
1642440900000|2022-01-17 17:35:00|6798.9|6797.1|6799.8|6796.8|6801.4|6799.1|6798.8|6796.5|196
1642441200000|2022-01-17 17:40:00|6799.9|6796.9|6800.6|6797.6|6801.7|6798.7|6799.6|6796.8|180
1642441500000|2022-01-17 17:45:00|6800.7|6797.7|6800.2|6797.2|6801.1|6798.2|6799.7|6796.7|201
1642441800000|2022-01-17 17:50:00|6800.3|6797.3|6799.3|6796.3|6800.8|6797.9|6798.7|6796.2|207
1642442100000|2022-01-17 17:55:00|6799.2|6796.2|6805.3|6797|6805.3|6797.6|6798.8|6795.8|254
1642442400000|2022-01-17 18:00:00|6805.4|6796.3|6799.8|6796.8|6811.7|6798.7|6798.8|6793|153
1642442700000|2022-01-17 18:05:00|6799.9|6796.9|6798.4|6795.4|6800|6797|6798.4|6795.4|105
1642443000000|2022-01-17 18:10:00|6798.5|6795.5|6798|6795|6798.6|6795.6|6797.5|6794.5|89
1642443300000|2022-01-17 18:15:00|6797.9|6794.9|6799|6796|6799.2|6796.2|6797.4|6794.4|98
1642443600000|2022-01-17 18:20:00|6798.9|6795.9|6799.1|6796.1|6799.3|6796.9|6798.6|6795.9|99
1642443900000|2022-01-17 18:25:00|6799.2|6796.2|6799.6|6796.6|6799.9|6796.9|6798.6|6796.1|80
1642444200000|2022-01-17 18:30:00|6799.7|6796.7|6800.1|6797.1|6800.2|6797.7|6798.9|6796.5|132
1642444500000|2022-01-17 18:35:00|6799.9|6796.9|6800.1|6797.1|6800.2|6797.6|6799.4|6796.9|48
1642444800000|2022-01-17 18:40:00|6800.2|6797.2|6799.9|6796.9|6800.3|6797.5|6799.1|6796.6|110
1642445100000|2022-01-17 18:45:00|6799.8|6796.8|6799.7|6796.7|6800.2|6797.4|6799.1|6796.7|96
1642445400000|2022-01-17 18:50:00|6799.6|6796.6|6799.2|6796.2|6800.2|6797.6|6799.2|6796.2|95
1642445700000|2022-01-17 18:55:00|6799.3|6796.3|6799.2|6796.2|6799.4|6796.4|6798.9|6795.9|176
1642446000000|2022-01-17 19:00:00|6799.1|6796.1|6799.2|6796.2|6799.5|6796.5|6799|6796|122
1642446300000|2022-01-17 19:05:00|6799.3|6796.3|6799.2|6796.2|6799.4|6796.9|6798.6|6796.2|34
1642446600000|2022-01-17 19:10:00|6799.3|6796.3|6799.4|6796.4|6799.5|6797.1|6798.8|6796|95
1642446900000|2022-01-17 19:15:00|6799.5|6796.5|6799.1|6797.3|6800.3|6797.8|6798.8|6796.4|145
1642447200000|2022-01-17 19:20:00|6799.6|6796.6|6799.6|6796.6|6799.8|6797.4|6799|6796.5|84
1642447500000|2022-01-17 19:25:00|6799.5|6796.5|6800.2|6797.2|6800.7|6798.3|6799.4|6796.5|88
1642447800000|2022-01-17 19:30:00|6800.1|6797.1|6801.7|6798.7|6802|6799.7|6799.5|6797.1|183
1642448100000|2022-01-17 19:35:00|6801.6|6798.6|6799.5|6796.5|6801.6|6799.1|6799|6796|118
1642448400000|2022-01-17 19:40:00|6799.4|6796.4|6799.7|6796.7|6800.4|6798|6797.5|6794.7|160
1642448700000|2022-01-17 19:45:00|6799.2|6796.2|6797.8|6794.8|6799.9|6797.4|6797.3|6794.3|170
1642449000000|2022-01-17 19:50:00|6797.9|6794.9|6798.1|6795.1|6798.4|6795.8|6796.7|6793.7|158
1642449300000|2022-01-17 19:55:00|6798.2|6795.2|6797.7|6794.7|6798.2|6795.4|6795.9|6792.9|184
1642449600000|2022-01-17 20:00:00|6797.8|6794.8|6796.6|6793.6|6797.8|6794.8|6796.1|6793.1|123
1642449900000|2022-01-17 20:05:00|6796.8|6793.8|6796.3|6793.3|6796.9|6793.9|6796.2|6793.2|113
1642450200000|2022-01-17 20:10:00|6796.4|6793.4|6797.1|6794.1|6797.2|6794.2|6795.7|6792.7|88
1642450500000|2022-01-17 20:15:00|6797.2|6794.2|6796.2|6793.2|6797.7|6794.8|6795.3|6792.8|117
1642450800000|2022-01-17 20:20:00|6796.3|6793.3|6796.5|6793.5|6796.9|6794.2|6795.4|6792.8|139
1642451100000|2022-01-17 20:25:00|6796.4|6793.4|6798.4|6796.6|6799|6796.6|6795.9|6793.4|132
1642451400000|2022-01-17 20:30:00|6798.3|6796.5|6798.4|6795.4|6798.9|6796.5|6797.6|6795.2|66
1642451700000|2022-01-17 20:35:00|6798.5|6795.5|6797|6795.2|6798.8|6796.2|6795.5|6793.1|153
1642452000000|2022-01-17 20:40:00|6796.8|6795|6797|6795.2|6797.6|6795.3|6796.4|6794.1|60
1642452300000|2022-01-17 20:45:00|6796.9|6795.1|6797.8|6794.8|6798.9|6795.9|6796.9|6794.6|91
1642452600000|2022-01-17 20:50:00|6797.3|6794.3|6797.8|6794.8|6798|6795.4|6796.7|6793.9|100
1642452900000|2022-01-17 20:55:00|6797.7|6794.7|6796|6793|6798.1|6795.5|6795.7|6792.8|107
1642453200000|2022-01-17 21:00:00|6796.2|6793.2|6794.8|6791.8|6796.7|6793.7|6793.1|6790.9|141
1642453500000|2022-01-17 21:05:00|6794.9|6791.9|6794.7|6791.7|6795|6792|6794.4|6791.4|95
1642453800000|2022-01-17 21:10:00|6794.6|6791.6|6795.3|6792.3|6795.6|6792.6|6794.6|6791.6|314
1642454100000|2022-01-17 21:15:00|6795.4|6792.4|6796.1|6793.1|6796.2|6793.3|6794.8|6792.2|93
1642454400000|2022-01-17 21:20:00|6795.7|6793.9|6796.8|6793.8|6797.1|6794.5|6794.9|6792.1|165
1642454700000|2022-01-17 21:25:00|6796.9|6793.9|6797.2|6794.2|6797.6|6795.3|6796.3|6793.8|138
1642455000000|2022-01-17 21:30:00|6797.3|6794.3|6797.3|6794.3|6797.5|6795.1|6796.7|6793.9|92
1642455300000|2022-01-17 21:35:00|6797.4|6794.4|6797|6795.2|6798.1|6795.7|6796.7|6794.3|94
1642455600000|2022-01-17 21:40:00|6797.1|6795.3|6796.9|6795.1|6797.7|6795.3|6796.8|6794.6|66
1642455900000|2022-01-17 21:45:00|6797|6795.2|6797.1|6794.1|6797.6|6795.2|6796.3|6793.3|109
1642456200000|2022-01-17 21:50:00|6797.2|6794.2|6797|6794|6797.4|6794.4|6796.6|6793.6|119
1642456500000|2022-01-17 21:55:00|6796.8|6793.7|6802.6|6789.6|6809.4|6796.4|6796.7|6789.6|227
1642456800000|2022-01-17 22:00:00|6814.9|6801.9|6807.2|6794.2|6814.9|6801.9|6795.4|6788.6|51
1642457100000|2022-01-17 22:05:00|6810.5|6797.5|6813.4|6800.4|6814.9|6801.9|6806.8|6793.8|61
1642457400000|2022-01-17 22:10:00|6809.7|6796.7|6802.3|6789.3|6814.2|6801.2|6801.3|6788.3|162
1642457700000|2022-01-17 22:15:00|6802.1|6789.1|6801.2|6790.2|6803.4|6791.5|6800|6789|224
1642458000000|2022-01-17 22:20:00|6800.9|6790.3|6800.8|6789.4|6801.5|6791.4|6800|6789.2|225
1642458300000|2022-01-17 22:25:00|6800.9|6789.3|6800.1|6787.1|6801.7|6791|6795.8|6782.8|217
1642458600000|2022-01-17 22:30:00|6800.2|6787.2|6800.6|6787.6|6801|6788|6799.7|6786.7|171
1642458900000|2022-01-17 22:35:00|6800.7|6787.7|6800.9|6787.9|6801.2|6788.5|6799.8|6786.9|283
1642459200000|2022-01-17 22:40:00|6800.7|6787.8|6800.7|6787.7|6800.9|6788.6|6799.7|6786.8|407
1642459500000|2022-01-17 22:45:00|6800.9|6787.9|6797.3|6787|6801.2|6788.8|6796.9|6785.7|351
1642459800000|2022-01-17 22:50:00|6797.2|6787.1|6800.3|6788.2|6811|6798|6796.1|6785.9|474
1642460100000|2022-01-17 22:55:00|6799.9|6787.7|6797|6790.3|6801.5|6790.7|6795.1|6787.2|942
1642460400000|2022-01-17 23:00:00|6796.8|6789.7|6796.3|6793.3|6800.6|6794.7|6795.8|6789.3|455
1642460700000|2022-01-17 23:05:00|6796.1|6793.1|6797|6794|6797.5|6794.5|6796.1|6793.1|136
1642461000000|2022-01-17 23:10:00|6796.9|6793.9|6794.1|6791.1|6799|6795.5|6794.1|6790.8|161
1642461300000|2022-01-17 23:15:00|6793.7|6790.7|6794.4|6792.6|6795.1|6792.7|6792.6|6790|146
1642461600000|2022-01-17 23:20:00|6795.1|6792.1|6794.7|6791.7|6795.4|6793|6794.1|6791.5|83
1642461900000|2022-01-17 23:25:00|6794.6|6791.6|6792|6790.2|6794.7|6791.7|6791.8|6790|85
1642462200000|2022-01-17 23:30:00|6791.9|6790.1|6795.2|6792.2|6795.3|6792.9|6791.7|6789.5|113
1642462500000|2022-01-17 23:35:00|6794.4|6792.6|6796.7|6793.7|6796.8|6793.8|6794.3|6791.9|94
1642462800000|2022-01-17 23:40:00|6796.6|6793.6|6795.1|6793.3|6796.7|6794.7|6794.3|6792.5|86
1642463100000|2022-01-17 23:45:00|6795|6793.2|6795.6|6793.8|6796.2|6794.4|6795|6793.1|96
1642463400000|2022-01-17 23:50:00|6795.7|6793.9|6797.1|6795.3|6797.4|6795.6|6795.6|6793.8|103
1642463700000|2022-01-17 23:55:00|6797.2|6795.4|6796.9|6795.1|6797.5|6795.7|6796.9|6795.1|109
1642464000000|2022-01-18 00:00:00|6797|6795.2|6796.7|6794.9|6798.5|6796.7|6796.4|6794.6|185
1642464300000|2022-01-18 00:05:00|6796.6|6794.8|6796.8|6795|6797.1|6795.3|6796.2|6794.4|197
1642464600000|2022-01-18 00:10:00|6796.7|6794.9|6796.5|6794.7|6797.6|6795.8|6796.1|6794.3|174
1642464900000|2022-01-18 00:15:00|6796.6|6794.8|6799.5|6797.7|6800.1|6798.3|6796.4|6794.6|201
1642465200000|2022-01-18 00:20:00|6799.6|6797.8|6799.1|6797.3|6800.4|6798.6|6798.5|6796.7|154
1642465500000|2022-01-18 00:25:00|6798.9|6797.1|6798.4|6796.6|6800.5|6798.7|6798.1|6796.3|223
1642465800000|2022-01-18 00:30:00|6798.6|6796.8|6798.1|6796.3|6799.9|6798.1|6797.8|6796|200
1642466100000|2022-01-18 00:35:00|6798.4|6796.6|6797|6795.2|6798.5|6796.7|6796.5|6794.7|175
1642466400000|2022-01-18 00:40:00|6797.1|6795.3|6797.2|6795.4|6797.8|6796|6795.9|6794.1|181
1642466700000|2022-01-18 00:45:00|6797.3|6795.5|6798.1|6796.3|6798.3|6796.5|6796.6|6794.8|176
1642467000000|2022-01-18 00:50:00|6798|6796.2|6800.1|6798.3|6800.6|6798.8|6797.2|6795.4|246
1642467300000|2022-01-18 00:55:00|6800|6798.2|6803.1|6801.3|6803.5|6801.7|6800|6798.2|254
1642467600000|2022-01-18 01:00:00|6803.2|6801.4|6801.3|6799.5|6803.6|6801.8|6800.4|6798.6|314
1642467900000|2022-01-18 01:05:00|6801.2|6799.4|6800.6|6798.8|6801.7|6799.9|6799.7|6797.9|296
1642468200000|2022-01-18 01:10:00|6800.5|6798.7|6801.9|6800.1|6802|6800.2|6800.5|6798.7|270
1642468500000|2022-01-18 01:15:00|6801.8|6800|6801.8|6800|6803|6801.2|6801|6799.2|309
1642468800000|2022-01-18 01:20:00|6801.7|6799.9|6802.8|6801|6803.4|6801.6|6801.7|6799.9|224
1642469100000|2022-01-18 01:25:00|6802.7|6800.9|6801.1|6799.3|6802.9|6801.1|6800.9|6799.1|219
1642469400000|2022-01-18 01:30:00|6801|6799.2|6800.7|6798.9|6801.3|6799.5|6799.6|6797.8|253
1642469700000|2022-01-18 01:35:00|6800.6|6798.8|6803.5|6801.7|6804.1|6802.3|6800.5|6798.7|255
1642470000000|2022-01-18 01:40:00|6803.6|6801.8|6807.1|6805.3|6807.4|6805.6|6803.5|6801.7|271
1642470300000|2022-01-18 01:45:00|6807.2|6805.4|6806.3|6804.5|6807.2|6805.4|6805.9|6804.1|229
1642470600000|2022-01-18 01:50:00|6806.4|6804.6|6807.1|6805.3|6808.2|6806.4|6805.5|6803.7|236
1642470900000|2022-01-18 01:55:00|6807|6805.2|6807.3|6805.5|6809|6807.2|6807|6805.2|241
1642471200000|2022-01-18 02:00:00|6807.4|6805.6|6805.1|6803.3|6808.5|6806.7|6804.6|6802.8|282
1642471500000|2022-01-18 02:05:00|6805.2|6803.4|6805.1|6803.3|6805.4|6803.6|6803.7|6801.9|261
1642471800000|2022-01-18 02:10:00|6805|6803.2|6805.7|6803.9|6806.3|6804.5|6804.3|6802.5|268
1642472100000|2022-01-18 02:15:00|6805.6|6803.8|6805.9|6804.1|6806.5|6804.7|6805.6|6803.8|215
1642472400000|2022-01-18 02:20:00|6805.8|6804|6804.3|6802.5|6806.4|6804.6|6803.7|6801.9|181
1642472700000|2022-01-18 02:25:00|6804.4|6802.6|6805.8|6804|6806|6804.2|6803.8|6802|236
1642473000000|2022-01-18 02:30:00|6805.7|6803.9|6806.1|6804.3|6806.4|6804.6|6804.2|6802.4|254
1642473300000|2022-01-18 02:35:00|6806.2|6804.4|6805.6|6803.8|6806.2|6804.4|6804.9|6803.1|144
1642473600000|2022-01-18 02:40:00|6805.7|6803.9|6806.3|6804.5|6807.2|6805.4|6804.8|6803|186
1642473900000|2022-01-18 02:45:00|6806.2|6804.4|6803|6801.2|6806.8|6805|6802.6|6800.8|303
1642474200000|2022-01-18 02:50:00|6803.3|6801.5|6803.3|6801.5|6804.6|6802.8|6801.9|6800.1|300
1642474500000|2022-01-18 02:55:00|6803.4|6801.6|6806|6804.2|6806.3|6804.5|6802.8|6801|353
1642474800000|2022-01-18 03:00:00|6805.9|6804.1|6807.1|6805.3|6807.9|6806.1|6805.6|6803.8|330
1642475100000|2022-01-18 03:05:00|6807.2|6805.4|6807.1|6805.3|6807.7|6805.9|6806|6804.2|262
1642475400000|2022-01-18 03:10:00|6807.5|6805.7|6807.1|6805.3|6808.9|6807.1|6806.9|6805.1|202
1642475700000|2022-01-18 03:15:00|6807.2|6805.4|6803.8|6802|6807.5|6805.7|6803.6|6801.8|193
1642476000000|2022-01-18 03:20:00|6803.9|6802.1|6802.7|6800.9|6806.4|6804.6|6802.1|6800.3|264
1642476300000|2022-01-18 03:25:00|6802.6|6800.8|6801.8|6800|6802.9|6801.1|6801.2|6799.4|244
1642476600000|2022-01-18 03:30:00|6801.9|6800.1|6797|6795.2|6803.1|6801.3|6796.9|6795.1|296
1642476900000|2022-01-18 03:35:00|6796.9|6795.1|6788.8|6787|6797.1|6795.3|6788.1|6785.8|478
1642477200000|2022-01-18 03:40:00|6788.7|6786.9|6772.6|6770.8|6788.7|6786.9|6770.5|6768.2|711
1642477500000|2022-01-18 03:45:00|6772.5|6770.7|6768.8|6767|6774|6772.2|6768.2|6766.4|600
1642477800000|2022-01-18 03:50:00|6768.7|6766.9|6766.9|6765.1|6771.2|6769.4|6764.1|6762.3|593
1642478100000|2022-01-18 03:55:00|6766.8|6765|6772.5|6770.7|6772.5|6770.7|6766.7|6764.9|532
1642478400000|2022-01-18 04:00:00|6772.4|6770.6|6776.1|6774.3|6776.3|6774.5|6771.3|6769.5|354
1642478700000|2022-01-18 04:05:00|6776.2|6774.4|6775.8|6774|6778.2|6776.4|6775.1|6773.3|248
1642479000000|2022-01-18 04:10:00|6775.9|6774.1|6775.6|6773.8|6776.1|6774.3|6774.4|6772.6|265
1642479300000|2022-01-18 04:15:00|6775.5|6773.7|6772.2|6770.4|6776|6774.2|6772|6770.2|244
1642479600000|2022-01-18 04:20:00|6772.3|6770.5|6770.6|6768.8|6772.9|6771.1|6770|6768.2|338
1642479900000|2022-01-18 04:25:00|6770.5|6768.7|6769.5|6767.7|6772.1|6770.3|6769.1|6767.3|344
1642480200000|2022-01-18 04:30:00|6769.3|6767.5|6771.3|6769.5|6771.9|6770.1|6769|6767.2|302
1642480500000|2022-01-18 04:35:00|6771.2|6769.4|6775.4|6773.6|6775.9|6774.1|6771.2|6769.4|367
1642480800000|2022-01-18 04:40:00|6775.5|6773.7|6776.2|6774.4|6776.9|6775.1|6775.4|6773.6|194
1642481100000|2022-01-18 04:45:00|6776.1|6774.3|6775.5|6773.7|6776.7|6774.9|6774.4|6772.6|255
1642481400000|2022-01-18 04:50:00|6775.6|6773.8|6778.2|6776.4|6778.6|6776.8|6775.4|6773.6|268
1642481700000|2022-01-18 04:55:00|6778.1|6776.3|6780.3|6778.5|6780.7|6778.9|6778.1|6776.3|241
1642482000000|2022-01-18 05:00:00|6780.1|6778.3|6778.4|6776.6|6780.4|6778.6|6778.2|6776.4|311
1642482300000|2022-01-18 05:05:00|6778.5|6776.7|6778|6776.2|6778.5|6776.7|6776.4|6774.6|264
1642482600000|2022-01-18 05:10:00|6777.9|6776.1|6776.2|6774.4|6779|6777.2|6776|6774.2|273
1642482900000|2022-01-18 05:15:00|6776.1|6774.3|6777.2|6775.4|6778.3|6776.5|6774.9|6773.1|242
1642483200000|2022-01-18 05:20:00|6777.1|6775.3|6775.8|6774|6777.4|6775.6|6775.3|6773.5|276
1642483500000|2022-01-18 05:25:00|6775.7|6773.9|6775.1|6773.3|6776|6774.2|6774.9|6773.1|230
1642483800000|2022-01-18 05:30:00|6775.2|6773.4|6775.6|6773.8|6776.8|6775|6773.2|6771.4|285
1642484100000|2022-01-18 05:35:00|6775.7|6773.9|6778|6776.2|6780.1|6778.3|6775.5|6773.7|249
1642484400000|2022-01-18 05:40:00|6777.9|6776.1|6777.4|6775.6|6778|6776.2|6775.8|6774|203
1642484700000|2022-01-18 05:45:00|6777.3|6775.5|6779.7|6777.9|6779.8|6778|6776.8|6775|291
1642485000000|2022-01-18 05:50:00|6779.6|6777.8|6778.1|6776.3|6779.6|6777.8|6776.8|6775|289
1642485300000|2022-01-18 05:55:00|6778.3|6776.5|6775.6|6773.8|6778.3|6776.5|6775.5|6773.7|297
1642485600000|2022-01-18 06:00:00|6775.7|6773.9|6776.9|6775.1|6777.2|6775.4|6775.5|6773.7|274
1642485900000|2022-01-18 06:05:00|6777|6775.2|6776.8|6775|6778.2|6776.4|6776.3|6774.5|212
1642486200000|2022-01-18 06:10:00|6776.9|6775.1|6777.1|6775.3|6778.5|6776.7|6776.6|6774.8|259
1642486500000|2022-01-18 06:15:00|6777.2|6775.4|6777.9|6776.1|6778.1|6776.3|6776.3|6774.5|234
1642486800000|2022-01-18 06:20:00|6777.8|6776|6776.6|6774.8|6779|6777.2|6775.6|6773.8|218
1642487100000|2022-01-18 06:25:00|6776.7|6774.9|6778.4|6776.6|6778.5|6776.7|6776.6|6774.8|325
1642487400000|2022-01-18 06:30:00|6778.3|6776.5|6779.8|6778|6779.8|6778|6776.1|6774.3|284
1642487700000|2022-01-18 06:35:00|6779.7|6777.9|6778.4|6776.6|6780.3|6778.5|6778.1|6776.3|257
1642488000000|2022-01-18 06:40:00|6778.5|6776.7|6779.4|6777.6|6780.4|6778.6|6777.6|6775.8|325
1642488300000|2022-01-18 06:45:00|6779.3|6777.5|6781.4|6779.6|6782.4|6780.6|6778.5|6776.7|321
1642488600000|2022-01-18 06:50:00|6781.5|6779.7|6785|6783.2|6785|6783.2|6780.7|6778.9|343
1642488900000|2022-01-18 06:55:00|6784.9|6783.1|6784.9|6783.1|6785.8|6783.8|6783|6781.2|321
1642489200000|2022-01-18 07:00:00|6784.5|6782.7|6783|6781.2|6786.1|6784.3|6781.1|6779.3|394
1642489500000|2022-01-18 07:05:00|6782.9|6781.1|6780|6778.2|6784.2|6782.4|6779.8|6778|340
1642489800000|2022-01-18 07:10:00|6780.1|6778.3|6774.6|6772.8|6780.6|6778.8|6774.4|6772.6|345
1642490100000|2022-01-18 07:15:00|6774.7|6772.9|6776.6|6774.8|6778.7|6776.3|6774|6772.2|350
1642490400000|2022-01-18 07:20:00|6776.5|6774.7|6774.8|6773|6778|6776.2|6774.6|6772.8|382
1642490700000|2022-01-18 07:25:00|6774.6|6772.8|6777|6775.2|6778.8|6777|6774|6772.2|385
1642491000000|2022-01-18 07:30:00|6776.9|6775.1|6777.7|6775.9|6778|6776.2|6774.6|6772.8|279
1642491300000|2022-01-18 07:35:00|6777.5|6775.7|6782.1|6780.3|6782.2|6780.4|6777.5|6775.7|444
1642491600000|2022-01-18 07:40:00|6782.2|6780.4|6783|6781.2|6783.3|6781.5|6781.8|6780|440
1642491900000|2022-01-18 07:45:00|6783.1|6781.3|6783|6781.2|6784.3|6782.5|6781.5|6779.7|346
1642492200000|2022-01-18 07:50:00|6782.9|6781.1|6785.2|6783.4|6786.1|6784.3|6782.9|6781.1|280
1642492500000|2022-01-18 07:55:00|6785.4|6783.6|6783.9|6782.1|6785.5|6783.7|6782.7|6780.9|377
1642492800000|2022-01-18 08:00:00|6783.4|6781.6|6784.6|6782.8|6785.9|6784.1|6780.2|6778.4|490
1642493100000|2022-01-18 08:05:00|6784.7|6782.9|6781.3|6779.5|6785.5|6783.7|6780.9|6779.1|415
1642493400000|2022-01-18 08:10:00|6781.1|6779.3|6777.1|6775.3|6781.1|6779.3|6775.6|6773.8|488
1642493700000|2022-01-18 08:15:00|6777.2|6775.4|6774.7|6772.9|6778.4|6776.6|6774|6772.2|430
1642494000000|2022-01-18 08:20:00|6774.6|6772.8|6776.6|6774.8|6778.2|6776.4|6774.2|6772.4|419
1642494300000|2022-01-18 08:25:00|6776.4|6774.6|6775.7|6773.9|6778.6|6776.8|6774.6|6772.8|454
1642494600000|2022-01-18 08:30:00|6775.8|6774|6773.4|6771.6|6776.2|6774.4|6772.1|6770.3|405
1642494900000|2022-01-18 08:35:00|6773.3|6771.5|6774|6772.2|6774.2|6772.4|6772|6770.2|343
1642495200000|2022-01-18 08:40:00|6774.1|6772.3|6770.5|6768.7|6774.3|6772.5|6769.8|6768|416
1642495500000|2022-01-18 08:45:00|6770.2|6768.4|6770.1|6768.3|6770.4|6768.6|6767.7|6765.9|430
1642495800000|2022-01-18 08:50:00|6770|6768.2|6770.1|6768.3|6771.2|6769.4|6768|6766.2|381
1642496100000|2022-01-18 08:55:00|6769.9|6768.1|6774.1|6772.3|6774.8|6773|6769.5|6767.7|385
1642496400000|2022-01-18 09:00:00|6774.2|6772.4|6773.1|6771.3|6774.8|6773|6771.7|6769.9|419
1642496700000|2022-01-18 09:05:00|6772.9|6771.1|6771.1|6769.3|6774.3|6772.5|6770.7|6768.9|366
1642497000000|2022-01-18 09:10:00|6771|6769.2|6771|6769.2|6772.5|6770.7|6770|6768.2|323
1642497300000|2022-01-18 09:15:00|6770.9|6769.1|6770.1|6768.3|6771|6769.2|6767.7|6765.9|363
1642497600000|2022-01-18 09:20:00|6770.2|6768.4|6769.6|6767.8|6770.5|6768.7|6768.5|6766.7|349
1642497900000|2022-01-18 09:25:00|6769.7|6767.9|6767.9|6766.1|6770.4|6768.6|6767|6765.2|354
1642498200000|2022-01-18 09:30:00|6768|6766.2|6768|6766.2|6770.6|6768.8|6766.8|6765|401
1642498500000|2022-01-18 09:35:00|6768.1|6766.3|6769.2|6767.4|6769.5|6767.7|6766.2|6764.4|368
1642498800000|2022-01-18 09:40:00|6769.3|6767.5|6767.2|6765.4|6769.4|6767.6|6765.3|6763.5|370
1642499100000|2022-01-18 09:45:00|6766.9|6765.1|6767.5|6765.7|6768.5|6766.7|6766.1|6764.3|376
1642499400000|2022-01-18 09:50:00|6767.6|6765.8|6772|6770.2|6772.3|6770.5|6767.6|6765.8|371
1642499700000|2022-01-18 09:55:00|6771.9|6770.1|6773.1|6771.3|6773.7|6771.9|6770.6|6768.8|332
1642500000000|2022-01-18 10:00:00|6773.2|6771.4|6774.3|6772.5|6775.5|6773.7|6771.9|6770.1|366
1642500300000|2022-01-18 10:05:00|6774.4|6772.6|6773.8|6772|6775.7|6773.9|6771.9|6770.1|305
1642500600000|2022-01-18 10:10:00|6773.7|6771.9|6775.3|6773.5|6775.3|6773.5|6772.8|6771|264
1642500900000|2022-01-18 10:15:00|6775.2|6773.4|6776.9|6775.1|6776.9|6775.1|6774.1|6772.3|291
1642501200000|2022-01-18 10:20:00|6776.6|6774.8|6776.3|6774.5|6776.6|6774.8|6774.2|6772.4|269
1642501500000|2022-01-18 10:25:00|6776.4|6774.6|6776.9|6775.1|6778.4|6776.6|6776.2|6774.4|313
1642501800000|2022-01-18 10:30:00|6777.1|6775.3|6777|6775.2|6778.4|6776.6|6776.4|6774.6|326
1642502100000|2022-01-18 10:35:00|6776.9|6775.1|6774.4|6772.6|6777.4|6775.6|6774.4|6772.6|315
1642502400000|2022-01-18 10:40:00|6774.3|6772.5|6772|6770.2|6774.4|6772.6|6770.1|6768.3|333
1642502700000|2022-01-18 10:45:00|6771.9|6770.1|6773.6|6771.8|6774|6772.2|6771.5|6769.7|367
1642503000000|2022-01-18 10:50:00|6773.7|6771.9|6774.1|6772.3|6774.6|6772.8|6772.9|6771.1|368
1642503300000|2022-01-18 10:55:00|6774.2|6772.4|6771.5|6769.7|6774.4|6772.6|6771.3|6769.5|338
1642503600000|2022-01-18 11:00:00|6771.7|6769.9|6772.5|6770.7|6773.5|6771.7|6770.4|6768.6|354
1642503900000|2022-01-18 11:05:00|6772.4|6770.6|6777.2|6775.4|6777.2|6775.4|6771.6|6769.8|303
1642504200000|2022-01-18 11:10:00|6777.1|6775.3|6777.7|6775.9|6778.8|6777|6776.7|6774.9|253
1642504500000|2022-01-18 11:15:00|6777.5|6775.7|6777.7|6775.9|6779.3|6777.5|6776.7|6774.9|289
1642504800000|2022-01-18 11:20:00|6777.6|6775.8|6776.2|6774.4|6778|6776.2|6773.8|6772|313
1642505100000|2022-01-18 11:25:00|6776.1|6774.3|6778.7|6776.9|6779.1|6777.3|6775.9|6774.1|302
1642505400000|2022-01-18 11:30:00|6778.8|6777|6776.7|6774.9|6779.1|6777.3|6775.8|6774|330
1642505700000|2022-01-18 11:35:00|6776.8|6775|6778.6|6776.8|6778.8|6777|6776.8|6775|276
1642506000000|2022-01-18 11:40:00|6778.7|6776.9|6783|6781.2|6783|6781.2|6777.9|6776.1|285
1642506300000|2022-01-18 11:45:00|6782.9|6781.1|6781.2|6779.4|6783.7|6781.9|6780.8|6779|308
1642506600000|2022-01-18 11:50:00|6781.3|6779.5|6776.7|6774.9|6781.4|6779.6|6775.8|6774|278
1642506900000|2022-01-18 11:55:00|6776.8|6775|6775.5|6773.7|6777|6775.2|6774.5|6772.7|405
1642507200000|2022-01-18 12:00:00|6775.6|6773.8|6773.7|6771.9|6776|6774.2|6773.4|6771.6|409
1642507500000|2022-01-18 12:05:00|6773.8|6772|6772.5|6770.7|6774.4|6772.6|6771.9|6770.1|307
1642507800000|2022-01-18 12:10:00|6772.4|6770.6|6772.8|6771|6773.6|6771.8|6771.3|6769.5|316
1642508100000|2022-01-18 12:15:00|6772.7|6770.9|6771.8|6770|6773|6771.2|6769.6|6767.8|312
1642508400000|2022-01-18 12:20:00|6771.7|6769.9|6773.2|6771.4|6774.2|6772.4|6771.6|6769.8|338
1642508700000|2022-01-18 12:25:00|6773.3|6771.5|6778|6776.2|6778|6776.2|6773.2|6771.4|289
1642509000000|2022-01-18 12:30:00|6777.9|6776.1|6776|6774.2|6778.3|6776.5|6775.7|6773.9|291
1642509300000|2022-01-18 12:35:00|6776.1|6774.3|6776.3|6774.5|6776.4|6774.6|6774.6|6772.8|263
1642509600000|2022-01-18 12:40:00|6776.6|6774.8|6777.6|6775.8|6778|6776.2|6774.7|6772.9|276
1642509900000|2022-01-18 12:45:00|6777.7|6775.9|6780.9|6779.1|6782.6|6780.8|6777.1|6775.3|397
1642510200000|2022-01-18 12:50:00|6781.2|6779.4|6778.8|6777|6781.7|6779.9|6778.6|6776.8|299
1642510500000|2022-01-18 12:55:00|6779|6777.2|6776.1|6774.3|6779.5|6777.7|6775.9|6774.1|315
1642510800000|2022-01-18 13:00:00|6776.2|6774.4|6775.7|6773.9|6776.7|6774.9|6773.1|6771.3|391
1642511100000|2022-01-18 13:05:00|6775.6|6773.8|6772.6|6770.8|6775.6|6773.8|6772.1|6770.3|416
1642511400000|2022-01-18 13:10:00|6772.5|6770.7|6768.1|6766.3|6773.1|6771.3|6767.2|6765.4|437
1642511700000|2022-01-18 13:15:00|6767.8|6766|6765.1|6763.3|6768|6766.2|6765.1|6763.3|456
1642512000000|2022-01-18 13:20:00|6765|6763.2|6767.6|6765.8|6768.8|6767|6764.4|6762.6|419
1642512300000|2022-01-18 13:25:00|6767.7|6765.9|6767.3|6765.5|6768.4|6766.6|6766.4|6764.6|355
1642512600000|2022-01-18 13:30:00|6768|6765|6777.5|6775.7|6778.2|6776.4|6767.6|6764.9|535
1642512900000|2022-01-18 13:35:00|6777.6|6775.8|6780.1|6778.3|6781.2|6779.4|6776.8|6775|518
1642513200000|2022-01-18 13:40:00|6780.4|6778.6|6779|6777.2|6780.9|6779.1|6777.7|6775.9|477
1642513500000|2022-01-18 13:45:00|6778.9|6777.1|6780.1|6778.3|6781.5|6779.7|6777.5|6775.7|481
1642513800000|2022-01-18 13:50:00|6780|6778.2|6778.1|6776.3|6782.1|6780.3|6777.8|6776|420
1642514100000|2022-01-18 13:55:00|6778|6776.2|6781.2|6779.4|6781.9|6780.1|6776.7|6774.9|440
1642514400000|2022-01-18 14:00:00|6781.3|6779.5|6781|6779.2|6783.3|6781.5|6779|6777.2|424
1642514700000|2022-01-18 14:05:00|6781.1|6779.3|6777|6775.2|6781.6|6779.8|6776.9|6775.1|439
1642515000000|2022-01-18 14:10:00|6776.9|6775.1|6773.9|6772.1|6778.2|6776.4|6773.5|6771.7|400
1642515300000|2022-01-18 14:15:00|6774|6772.2|6770.2|6768.4|6774.1|6772.3|6769|6767.2|493
1642515600000|2022-01-18 14:20:00|6770.1|6768.3|6769.8|6768|6771.2|6769.4|6767.3|6765.5|496
1642515900000|2022-01-18 14:25:00|6769.7|6767.9|6771.2|6769.4|6771.3|6769.5|6768.2|6766.4|494
1642516200000|2022-01-18 14:30:00|6770|6768.2|6771.5|6769.7|6773.1|6771.3|6768.6|6766.8|467
1642516500000|2022-01-18 14:35:00|6771.4|6769.6|6774.1|6772.3|6774.6|6772.8|6768.1|6766.3|547
1642516800000|2022-01-18 14:40:00|6774.3|6772.5|6774.2|6772.4|6776|6774.2|6770.2|6768.4|617
1642517100000|2022-01-18 14:45:00|6774.4|6772.6|6774.4|6772.6|6776.5|6774.7|6773.1|6771.3|518
1642517400000|2022-01-18 14:50:00|6775|6773.2|6771.4|6769.6|6775.1|6773.3|6769.7|6767.9|543
1642517700000|2022-01-18 14:55:00|6771.8|6770|6773.9|6772.1|6774.2|6772.4|6770.8|6769|502
1642518000000|2022-01-18 15:00:00|6773.8|6772|6768.2|6766.4|6773.8|6772|6767.6|6765.8|518
1642518300000|2022-01-18 15:05:00|6768.3|6766.5|6774.4|6772.6|6774.5|6772.7|6765.5|6763.7|550
1642518600000|2022-01-18 15:10:00|6774.2|6772.4|6769.9|6768.1|6777.4|6775.6|6769.9|6768.1|548
1642518900000|2022-01-18 15:15:00|6770|6768.2|6771.4|6769.6|6774.5|6772.7|6769.6|6767.8|470
1642519200000|2022-01-18 15:20:00|6771.6|6769.8|6773|6771.2|6773.5|6771.7|6768.3|6766.5|500
1642519500000|2022-01-18 15:25:00|6772.9|6771.1|6775.7|6773.9|6775.8|6774|6771.6|6769.8|544
1642519800000|2022-01-18 15:30:00|6775.9|6774.1|6777.6|6775.8|6778.6|6776.8|6773.6|6771.8|492
1642520100000|2022-01-18 15:35:00|6777.7|6775.9|6775.7|6773.9|6777.9|6776.1|6773.4|6771.6|471
1642520400000|2022-01-18 15:40:00|6775.6|6773.8|6778.6|6776.8|6780.9|6779.1|6775.4|6773.6|483
1642520700000|2022-01-18 15:45:00|6778.5|6776.7|6772.3|6770.5|6779.3|6777.5|6769.8|6768|569
1642521000000|2022-01-18 15:50:00|6772.5|6770.7|6772.6|6770.8|6778.3|6776.5|6772.4|6770.6|586
1642521300000|2022-01-18 15:55:00|6772.5|6770.7|6772.2|6770.4|6774.8|6773|6771.3|6769.5|468
1642521600000|2022-01-18 16:00:00|6772.5|6770.7|6769.9|6768.1|6773|6771.2|6769.4|6767.6|450
1642521900000|2022-01-18 16:05:00|6770|6768.2|6768.6|6766.8|6771|6769.2|6767.7|6765.9|440
1642522200000|2022-01-18 16:10:00|6768.5|6766.7|6767.2|6765.4|6768.9|6767.1|6765.3|6763.5|409
1642522500000|2022-01-18 16:15:00|6767.4|6765.6|6765|6763.2|6768.9|6767.1|6765|6763.2|391
1642522800000|2022-01-18 16:20:00|6764.9|6763.1|6763.4|6761.6|6765|6763.2|6763.2|6761.4|362
1642523100000|2022-01-18 16:25:00|6763.5|6761.7|6763.7|6761.9|6764.7|6762.9|6762|6760.2|419
1642523400000|2022-01-18 16:30:00|6763.5|6761.7|6759.3|6757.5|6765.1|6763.3|6759|6757.2|412
1642523700000|2022-01-18 16:35:00|6759.4|6757.6|6764.1|6762.3|6764.1|6762.3|6758.8|6757|400
1642524000000|2022-01-18 16:40:00|6764|6762.2|6764.8|6763|6766|6764.2|6762.5|6760.7|373
1642524300000|2022-01-18 16:45:00|6764.7|6762.9|6767.6|6765.8|6768.2|6766.4|6764.7|6762.9|375
1642524600000|2022-01-18 16:50:00|6767.9|6766.1|6769.3|6767.5|6770.3|6768.5|6767.1|6765.3|407
1642524900000|2022-01-18 16:55:00|6769.5|6767.7|6770|6768.2|6770.4|6768.6|6768.3|6766.5|331
1642525200000|2022-01-18 17:00:00|6770.1|6768.3|6764.5|6762.7|6770.5|6768.7|6764.3|6762.5|336
1642525500000|2022-01-18 17:05:00|6764.4|6762.6|6763.3|6761.5|6764.6|6762.8|6761.8|6760|336
1642525800000|2022-01-18 17:10:00|6763.2|6761.4|6763.3|6761.5|6764.5|6762.7|6761.8|6760|390
1642526100000|2022-01-18 17:15:00|6763.4|6761.6|6764.6|6762.8|6766.5|6764.7|6762.8|6761|332
1642526400000|2022-01-18 17:20:00|6764.8|6763|6763.2|6761.4|6765.4|6763.6|6762.1|6760.3|357
1642526700000|2022-01-18 17:25:00|6763.3|6761.5|6761|6759.2|6763.8|6762|6759.4|6757.6|318
1642527000000|2022-01-18 17:30:00|6760.9|6759.1|6759.9|6758.1|6761.4|6759.6|6758|6756.2|332
1642527300000|2022-01-18 17:35:00|6760.2|6758.4|6756.7|6754.9|6760.4|6758.6|6756.3|6754.5|338
1642527600000|2022-01-18 17:40:00|6756.8|6755|6756.6|6754.8|6758.9|6757.1|6756.6|6754.8|304
1642527900000|2022-01-18 17:45:00|6756.5|6754.7|6756.3|6754.5|6757.2|6755.4|6755|6753.2|317
1642528200000|2022-01-18 17:50:00|6756.4|6754.6|6757.5|6755.7|6759.3|6757.5|6755.7|6753.9|402
1642528500000|2022-01-18 17:55:00|6757.4|6755.6|6760.2|6756.1|6760.8|6757|6756.5|6754.7|351
1642528800000|2022-01-18 18:00:00|6767.3|6754.3|6755.4|6753.6|6769.5|6758|6754.6|6752.8|372
1642529100000|2022-01-18 18:05:00|6755.5|6753.7|6755.6|6753.8|6756.2|6754.4|6753.9|6752.1|241
1642529400000|2022-01-18 18:10:00|6755.5|6753.7|6756.5|6754.7|6756.9|6755.1|6755.3|6753.5|282
1642529700000|2022-01-18 18:15:00|6756.6|6754.8|6758|6756.2|6759.1|6757.3|6756.6|6754.8|305
1642530000000|2022-01-18 18:20:00|6757.9|6756.1|6756.1|6754.3|6757.9|6756.1|6755.5|6753.7|222
1642530300000|2022-01-18 18:25:00|6756|6754.2|6755.8|6754|6756.3|6754.5|6753.6|6751.8|314
1642530600000|2022-01-18 18:30:00|6755.9|6754.1|6755.8|6754|6757.2|6755.4|6755.1|6753.3|332
1642530900000|2022-01-18 18:35:00|6755.9|6754.1|6757.1|6755.3|6757.2|6755.4|6755.6|6753.8|375
1642531200000|2022-01-18 18:40:00|6757.3|6755.5|6760.2|6758.4|6760.5|6758.7|6756.7|6754.9|263
1642531500000|2022-01-18 18:45:00|6760.3|6758.5|6762.2|6760.4|6763.4|6761.6|6759.8|6758|342
1642531800000|2022-01-18 18:50:00|6762.5|6760.7|6762.5|6760.7|6764.1|6762.3|6761.9|6760.1|331
1642532100000|2022-01-18 18:55:00|6762.7|6760.9|6764.3|6762.5|6765.6|6763.8|6762.6|6760.8|266
1642532400000|2022-01-18 19:00:00|6764.2|6762.4|6767.9|6766.1|6768.4|6766.6|6764|6762.2|350
1642532700000|2022-01-18 19:05:00|6768|6766.2|6768.7|6766.9|6769.2|6767.4|6767.7|6765.9|321
1642533000000|2022-01-18 19:10:00|6768.8|6767|6768.8|6767|6769.1|6767.3|6768.1|6766.3|313
1642533300000|2022-01-18 19:15:00|6768.7|6766.9|6770.7|6768.9|6770.8|6769|6768.6|6766.8|216
1642533600000|2022-01-18 19:20:00|6770.6|6768.8|6768.6|6766.8|6770.8|6769|6768.2|6766.4|286
1642533900000|2022-01-18 19:25:00|6768.5|6766.7|6768.7|6766.9|6770|6768.2|6768.1|6766.3|238
1642534200000|2022-01-18 19:30:00|6768.8|6767|6772.3|6770.5|6773.2|6771.4|6768.7|6766.9|317
1642534500000|2022-01-18 19:35:00|6772.2|6770.4|6774.7|6772.9|6775.8|6774|6772.1|6770.3|308
1642534800000|2022-01-18 19:40:00|6774.8|6773|6773.9|6772.1|6775.5|6773.7|6772.6|6770.8|268
1642535100000|2022-01-18 19:45:00|6773.8|6772|6774.2|6772.4|6775.7|6773.9|6773.6|6771.8|350
1642535400000|2022-01-18 19:50:00|6774.1|6772.3|6774.7|6772.9|6775|6773.2|6773.6|6771.8|362
1642535700000|2022-01-18 19:55:00|6774.8|6773|6773.5|6771.7|6775.2|6773.4|6771.5|6769.7|464
1642536000000|2022-01-18 20:00:00|6773.6|6771.8|6772.3|6770.5|6774|6771.8|6771|6769.2|402
1642536300000|2022-01-18 20:05:00|6772.4|6770.6|6773.2|6771.4|6774|6772.2|6771.6|6769.8|347
1642536600000|2022-01-18 20:10:00|6773.3|6771.5|6771.5|6769.7|6773.5|6771.7|6771.5|6769.7|327
1642536900000|2022-01-18 20:15:00|6771.6|6769.8|6768.8|6767|6771.6|6769.8|6767.6|6765.8|418
1642537200000|2022-01-18 20:20:00|6768.9|6767.1|6770.2|6768.4|6770.3|6768.5|6768.3|6766.5|289
1642537500000|2022-01-18 20:25:00|6770.3|6768.5|6771|6769.2|6771.5|6769.7|6769.1|6767.3|308
1642537800000|2022-01-18 20:30:00|6770.9|6769.1|6767.9|6766.1|6771|6769.2|6767.5|6765.7|330
1642538100000|2022-01-18 20:35:00|6768.3|6766.5|6768|6766.2|6769.2|6767.4|6766.8|6765|366
1642538400000|2022-01-18 20:40:00|6767.9|6766.1|6766.5|6764.7|6768.7|6766.9|6766.3|6764.5|366
1642538700000|2022-01-18 20:45:00|6766.4|6764.6|6768.8|6767|6769.7|6767.9|6766.3|6764.5|380
1642539000000|2022-01-18 20:50:00|6769.1|6767.3|6765.1|6763.3|6769.9|6768.1|6765|6763.2|369
1642539300000|2022-01-18 20:55:00|6765.3|6763.5|6767.1|6765.3|6767.6|6765.8|6763.2|6761.4|463
1642539600000|2022-01-18 21:00:00|6767.3|6765.5|6765.5|6763.7|6767.5|6765.7|6764.8|6763|333
1642539900000|2022-01-18 21:05:00|6765.6|6763.8|6767.3|6765.5|6767.4|6765.6|6764.8|6763|226
1642540200000|2022-01-18 21:10:00|6767.4|6765.6|6766.8|6765|6767.4|6765.6|6765.7|6763.9|221
1642540500000|2022-01-18 21:15:00|6766.7|6764.9|6767.4|6765.6|6767.9|6766.1|6766.4|6764.6|143
1642540800000|2022-01-18 21:20:00|6767.3|6765.5|6767.4|6765.6|6767.6|6765.8|6766.1|6764.3|178
1642541100000|2022-01-18 21:25:00|6767.5|6765.7|6766.9|6765.1|6767.8|6766|6765.4|6763.6|244
1642541400000|2022-01-18 21:30:00|6767|6765.2|6767.2|6765.4|6768|6766.2|6766.4|6764.6|109
1642541700000|2022-01-18 21:35:00|6767.1|6765.3|6768.2|6766.4|6768.3|6766.5|6766.9|6765.1|120
1642542000000|2022-01-18 21:40:00|6768.3|6766.5|6770.6|6768.8|6770.6|6768.8|6767.7|6765.9|166
1642542300000|2022-01-18 21:45:00|6770.7|6768.9|6772.4|6769.4|6772.8|6770.1|6770.6|6768.4|113
1642542600000|2022-01-18 21:50:00|6772.3|6769.3|6772.7|6769.7|6773|6770.5|6771.6|6769.2|129
1642542900000|2022-01-18 21:55:00|6772.3|6769.3|6778.2|6765.2|6781|6770.2|6771.6|6762.3|306
1642543200000|2022-01-18 22:00:00|6777.9|6765.6|6779.4|6767|6783.8|6770.8|6774.6|6763.5|77
1642543500000|2022-01-18 22:05:00|6775.6|6763.8|6773.8|6763.2|6779.1|6766.1|6773.2|6760.8|149
1642543800000|2022-01-18 22:10:00|6773.9|6763.3|6772.8|6764.1|6774.8|6764.4|6772.7|6762|222
1642544100000|2022-01-18 22:15:00|6773.1|6763.5|6775.1|6766.8|6775.4|6767.5|6770.7|6762.5|244
1642544400000|2022-01-18 22:20:00|6775.4|6766.6|6774.6|6766.2|6780.1|6768|6773.6|6763.9|206
1642544700000|2022-01-18 22:25:00|6774.2|6766.1|6773|6762.1|6776.3|6767.7|6772.5|6760.3|273
1642545000000|2022-01-18 22:30:00|6773.2|6762.4|6772.9|6764|6774.2|6766.9|6770|6761.8|505
1642545300000|2022-01-18 22:35:00|6772.8|6763.8|6771.9|6764.7|6773.5|6765.8|6771.5|6763.6|476
1642545600000|2022-01-18 22:40:00|6771.6|6764.6|6772.5|6765.8|6773.9|6766.7|6770.7|6763.8|458
1642545900000|2022-01-18 22:45:00|6772.6|6766.6|6772.8|6768.7|6773.6|6769.4|6772.2|6765.9|283
1642546200000|2022-01-18 22:50:00|6773|6768.8|6772.8|6768.9|6773.2|6769.4|6772.2|6768.3|175
1642546500000|2022-01-18 22:55:00|6772.9|6769.1|6774.2|6768.1|6779.2|6771.4|6769.4|6760.5|516
1642546800000|2022-01-18 23:00:00|6774.6|6768.2|6774|6771|6776.6|6771.4|6772|6767.3|399
1642547100000|2022-01-18 23:05:00|6773.9|6770.9|6774.4|6771.4|6774.7|6771.7|6772.3|6769.9|131
1642547400000|2022-01-18 23:10:00|6774.5|6771.5|6775.8|6772.8|6776.2|6773.2|6773.9|6771.2|112
1642547700000|2022-01-18 23:15:00|6775.7|6772.7|6773.6|6771.8|6775.9|6773.7|6773.5|6771|118
1642548000000|2022-01-18 23:20:00|6773.7|6771.9|6775.4|6773.6|6775.9|6774.1|6773.5|6771.4|133
1642548300000|2022-01-18 23:25:00|6775.3|6773.5|6774.7|6771.7|6775.9|6774.1|6774.7|6771.7|91
1642548600000|2022-01-18 23:30:00|6774.1|6772.3|6774.2|6772.4|6774.4|6772.6|6772.8|6770.5|121
1642548900000|2022-01-18 23:35:00|6774.3|6772.5|6773.8|6772|6774.5|6772.7|6771.9|6770.1|150
1642549200000|2022-01-18 23:40:00|6773.7|6771.9|6771|6769.2|6773.8|6772|6770.8|6769|122
1642549500000|2022-01-18 23:45:00|6770.8|6769|6771.2|6769.4|6773|6771.2|6770.7|6768.9|160
1642549800000|2022-01-18 23:50:00|6771.1|6769.3|6771.1|6769.3|6771.3|6769.5|6770.3|6768.5|82
1642550100000|2022-01-18 23:55:00|6771.7|6769.9|6771.7|6769.9|6772.1|6770.3|6770.1|6768.3|230
1642550400000|2022-01-19 00:00:00|6772|6770.2|6771.3|6769.5|6774.2|6772.4|6769.3|6767.5|319
1642550700000|2022-01-19 00:05:00|6771.2|6769.4|6775.6|6773.8|6776.3|6774.5|6770.7|6768.9|341
1642551000000|2022-01-19 00:10:00|6775.9|6774.1|6770.9|6769.1|6776.3|6774.5|6770.6|6768.8|326
1642551300000|2022-01-19 00:15:00|6770.8|6769|6773.2|6771.4|6773.6|6771.8|6770.3|6768.5|287
1642551600000|2022-01-19 00:20:00|6773.3|6771.5|6773|6771.2|6773.8|6772|6771.5|6769.7|246
1642551900000|2022-01-19 00:25:00|6772.9|6771.1|6771.3|6769.5|6773.1|6771.3|6771.3|6769.5|227
1642552200000|2022-01-19 00:30:00|6770.9|6769.1|6770.7|6768.9|6771.6|6769.8|6770.2|6768.4|189
1642552500000|2022-01-19 00:35:00|6770.8|6769|6772.1|6770.3|6772.1|6770.3|6769.4|6767.6|243
1642552800000|2022-01-19 00:40:00|6772.5|6770.7|6770.8|6769|6772.8|6771|6769.9|6768.1|232
1642553100000|2022-01-19 00:45:00|6770.9|6769.1|6769.2|6767.4|6772.4|6770.6|6769.1|6767.3|245
1642553400000|2022-01-19 00:50:00|6769.1|6767.3|6766.4|6764.6|6769.7|6767.9|6765.7|6763.9|366
1642553700000|2022-01-19 00:55:00|6766.5|6764.7|6774.7|6772.9|6774.7|6772.9|6765.8|6764|404
1642554000000|2022-01-19 01:00:00|6775.3|6773.5|6775|6773.2|6777.6|6775.8|6773.8|6772|407
1642554300000|2022-01-19 01:05:00|6774.9|6773.1|6775.9|6774.1|6776.3|6774.5|6772.1|6770.3|311
1642554600000|2022-01-19 01:10:00|6776|6774.2|6777.5|6775.7|6779.6|6777.8|6774.4|6772.6|287
1642554900000|2022-01-19 01:15:00|6777.4|6775.6|6777.1|6775.3|6779.5|6777.7|6776.9|6775.1|331
1642555200000|2022-01-19 01:20:00|6777.3|6775.5|6776.4|6774.6|6777.5|6775.7|6774.7|6772.9|251
1642555500000|2022-01-19 01:25:00|6776.3|6774.5|6776.6|6774.8|6778.6|6776.8|6775.7|6773.9|328
1642555800000|2022-01-19 01:30:00|6776.9|6775.1|6774.6|6772.8|6777.9|6776.1|6774.5|6772.7|401
1642556100000|2022-01-19 01:35:00|6774.7|6772.9|6777.2|6775.4|6778.4|6776.6|6774.7|6772.9|334
1642556400000|2022-01-19 01:40:00|6777.4|6775.6|6774.4|6772.6|6778.4|6776.6|6774.3|6772.5|337
1642556700000|2022-01-19 01:45:00|6774.5|6772.7|6772.6|6770.8|6776.9|6775.1|6772|6770.2|376
1642557000000|2022-01-19 01:50:00|6772.5|6770.7|6775|6773.2|6775.2|6773.4|6772.4|6770.6|432
1642557300000|2022-01-19 01:55:00|6775.1|6773.3|6772.4|6770.6|6775.4|6773.6|6772|6770.2|339
1642557600000|2022-01-19 02:00:00|6772.5|6770.7|6771.8|6770|6772.6|6770.8|6770.1|6768.3|347
1642557900000|2022-01-19 02:05:00|6771.9|6770.1|6770.9|6769.1|6773.4|6771.6|6770.9|6769.1|331
1642558200000|2022-01-19 02:10:00|6771|6769.2|6773.4|6771.6|6776.3|6774.5|6770.6|6768.8|352
1642558500000|2022-01-19 02:15:00|6773.6|6771.8|6777.8|6776|6778.5|6776.6|6772.7|6770.9|365
1642558800000|2022-01-19 02:20:00|6777.9|6776.1|6777.5|6775.7|6778.9|6777.1|6775.3|6773|344
1642559100000|2022-01-19 02:25:00|6777.6|6775.8|6785.3|6783.5|6785.4|6783.6|6777.5|6775.7|350
1642559400000|2022-01-19 02:30:00|6785.2|6783.4|6783.6|6781.8|6785.6|6783.8|6782.7|6780.9|368
1642559700000|2022-01-19 02:35:00|6783.5|6781.7|6784.6|6782.8|6786.8|6785|6783.5|6781.7|437
1642560000000|2022-01-19 02:40:00|6784.7|6782.9|6782.4|6780.6|6785.3|6783.5|6780.5|6778.7|394
1642560300000|2022-01-19 02:45:00|6782.5|6780.7|6780.9|6779.1|6783.7|6781.9|6780.8|6779|380
1642560600000|2022-01-19 02:50:00|6781|6779.2|6779|6777.2|6782.2|6780.4|6778.9|6777.1|364
1642560900000|2022-01-19 02:55:00|6778.9|6777.1|6780.5|6778.7|6780.6|6778.8|6777.8|6776|318
1642561200000|2022-01-19 03:00:00|6780.6|6778.8|6779.4|6777.6|6780.7|6778.9|6778.5|6776.7|344
1642561500000|2022-01-19 03:05:00|6779.5|6777.7|6780.2|6778.4|6780.9|6779.1|6779.2|6777.4|365
1642561800000|2022-01-19 03:10:00|6780.3|6778.5|6780|6778.2|6782|6780.2|6779.4|6777.6|353
1642562100000|2022-01-19 03:15:00|6779.9|6778.1|6781.2|6779.4|6781.8|6780|6779.5|6777.7|324
1642562400000|2022-01-19 03:20:00|6781.3|6779.5|6778.4|6776.6|6781.3|6779.5|6778.1|6776.3|350
1642562700000|2022-01-19 03:25:00|6778.3|6776.5|6778.4|6776.6|6779.4|6777.6|6777.5|6775.7|309
1642563000000|2022-01-19 03:30:00|6778.3|6776.5|6778.1|6776.3|6780.3|6778.5|6777.3|6775.5|320
1642563300000|2022-01-19 03:35:00|6778|6776.2|6778|6776.2|6779.1|6777.3|6776.7|6774.9|323
1642563600000|2022-01-19 03:40:00|6777.9|6776.1|6779|6777.2|6779.3|6777.5|6777.3|6775.5|256
1642563900000|2022-01-19 03:45:00|6779.1|6777.3|6782.1|6780.3|6782.3|6780.5|6778.9|6777.1|314
1642564200000|2022-01-19 03:50:00|6782.2|6780.4|6783.3|6781.5|6784.5|6782.7|6781.7|6779.9|239
1642564500000|2022-01-19 03:55:00|6783.4|6781.6|6780.8|6779|6783.8|6782|6780.8|6779|247
1642564800000|2022-01-19 04:00:00|6780.7|6778.9|6781.4|6779.6|6782.8|6781|6780|6778.2|261
1642565100000|2022-01-19 04:05:00|6781.3|6779.5|6781.6|6779.8|6782|6780.2|6781|6779.2|230
1642565400000|2022-01-19 04:10:00|6781.5|6779.7|6783.3|6781.5|6783.3|6781.5|6780.9|6779.1|211
1642565700000|2022-01-19 04:15:00|6783.2|6781.4|6785.7|6783.9|6785.8|6784|6783.2|6781.4|202
1642566000000|2022-01-19 04:20:00|6785.8|6784|6788.2|6786.4|6788.8|6787|6785.3|6783.5|244
1642566300000|2022-01-19 04:25:00|6788.1|6786.3|6789.6|6787.8|6790|6788.2|6787.8|6786|229
1642566600000|2022-01-19 04:30:00|6789.7|6787.9|6790|6788.2|6791.3|6789.5|6789.4|6787.6|246
1642566900000|2022-01-19 04:35:00|6790.1|6788.3|6790.9|6789.1|6791.3|6789.5|6789.3|6787.5|230
1642567200000|2022-01-19 04:40:00|6790.8|6789|6789.4|6787.6|6791|6789.2|6789.1|6787.3|193
1642567500000|2022-01-19 04:45:00|6789.5|6787.7|6788|6786.2|6789.7|6787.9|6787.9|6786.1|182
1642567800000|2022-01-19 04:50:00|6787.9|6786.1|6787|6785.2|6788.3|6786.5|6786.4|6784.6|227
1642568100000|2022-01-19 04:55:00|6787.2|6785.4|6783.4|6781.6|6787.4|6785.6|6783.1|6781.3|264
1642568400000|2022-01-19 05:00:00|6783.5|6781.7|6785.8|6784|6785.8|6784|6783.1|6781.3|262
1642568700000|2022-01-19 05:05:00|6785.9|6784.1|6783.9|6782.1|6786.4|6784.6|6783.9|6782.1|221
1642569000000|2022-01-19 05:10:00|6783.8|6782|6785.7|6783.9|6785.9|6784.1|6783.6|6781.8|227
1642569300000|2022-01-19 05:15:00|6785.8|6784|6785.9|6784.1|6786.3|6784.5|6785.3|6783.5|265
1642569600000|2022-01-19 05:20:00|6785.7|6783.9|6786.1|6784.3|6787.2|6785.4|6785|6783.2|262
1642569900000|2022-01-19 05:25:00|6786.2|6784.4|6786.7|6784.9|6787.3|6785.5|6785.4|6783.6|192
1642570200000|2022-01-19 05:30:00|6786.8|6785|6786.9|6785.1|6789.5|6787.7|6786.4|6784.6|348
1642570500000|2022-01-19 05:35:00|6786.8|6785|6790.6|6788.8|6791.5|6789.7|6786.5|6784.7|307
1642570800000|2022-01-19 05:40:00|6790.5|6788.7|6789.5|6787.7|6790.9|6789.1|6789.3|6787.5|224
1642571100000|2022-01-19 05:45:00|6789.4|6787.6|6788|6786.2|6790.2|6788.4|6787.9|6786.1|243
1642571400000|2022-01-19 05:50:00|6787.9|6786.1|6789.2|6787.4|6789.4|6787.6|6787.8|6786|241
1642571700000|2022-01-19 05:55:00|6789.1|6787.3|6789.3|6787.5|6789.4|6787.6|6787.5|6785.7|214
1642572000000|2022-01-19 06:00:00|6789.2|6787.4|6788.8|6787|6790.4|6788.6|6788.4|6786.6|271
1642572300000|2022-01-19 06:05:00|6788.9|6787.1|6789.7|6787.9|6790.7|6788.9|6788.5|6786.7|278
1642572600000|2022-01-19 06:10:00|6789.6|6787.8|6789.4|6787.6|6790.4|6788.6|6788.6|6786.8|257
1642572900000|2022-01-19 06:15:00|6789.7|6787.9|6787.6|6785.8|6790.1|6788.3|6787.5|6785.7|244
1642573200000|2022-01-19 06:20:00|6787.7|6785.9|6791|6789.2|6791|6789.2|6787.5|6785.7|176
1642573500000|2022-01-19 06:25:00|6791.1|6789.3|6790.8|6789|6791.2|6789.4|6789.4|6787.6|277
1642573800000|2022-01-19 06:30:00|6790.7|6788.9|6789.7|6787.9|6791.3|6789.5|6789.3|6787.5|262
1642574100000|2022-01-19 06:35:00|6789.6|6787.8|6791.3|6789.5|6791.3|6789.5|6789.1|6787.3|213
1642574400000|2022-01-19 06:40:00|6791.2|6789.4|6791.4|6789.6|6791.6|6789.8|6790|6788.2|215
1642574700000|2022-01-19 06:45:00|6791.5|6789.7|6791.9|6790.1|6792.5|6790.7|6791.1|6789.3|217
1642575000000|2022-01-19 06:50:00|6791.8|6790|6790.5|6788.7|6792.2|6790.4|6790.5|6788.7|263
1642575300000|2022-01-19 06:55:00|6790.6|6788.8|6790.6|6787.6|6791.2|6789|6789.7|6787.5|296
1642575600000|2022-01-19 07:00:00|6790.2|6787.2|6789.2|6787.4|6791.8|6788.8|6787.3|6785.5|442
1642575900000|2022-01-19 07:05:00|6789.4|6787.6|6785.8|6784|6789.4|6787.6|6784.9|6783.1|423
1642576200000|2022-01-19 07:10:00|6785.7|6783.9|6784.5|6782.7|6786.1|6784.3|6783.8|6782|326
1642576500000|2022-01-19 07:15:00|6784.4|6782.6|6785.8|6784|6787.1|6785.3|6784.2|6782.4|397
1642576800000|2022-01-19 07:20:00|6785.9|6784.1|6784.4|6782.6|6786.7|6784.9|6784.4|6782.6|335
1642577100000|2022-01-19 07:25:00|6784.5|6782.7|6784.9|6783.1|6786.1|6784.3|6783.7|6781.9|308
1642577400000|2022-01-19 07:30:00|6784.8|6783|6787.3|6785.5|6787.7|6785.9|6783.8|6782|342
1642577700000|2022-01-19 07:35:00|6787.4|6785.6|6787.8|6786|6790.2|6788.4|6787.1|6785.3|337
1642578000000|2022-01-19 07:40:00|6787.9|6786.1|6784.3|6782.5|6788.3|6786.5|6784.3|6782.5|314
1642578300000|2022-01-19 07:45:00|6784.4|6782.6|6785.2|6783.4|6785.9|6784.1|6783.4|6781.6|366
1642578600000|2022-01-19 07:50:00|6785.3|6783.5|6782|6780.2|6785.7|6783.9|6781.8|6780|334
1642578900000|2022-01-19 07:55:00|6781.9|6780.1|6779.4|6777.6|6782.2|6780.4|6778.3|6776.5|364
1642579200000|2022-01-19 08:00:00|6779.5|6777.7|6782|6780.2|6782.8|6781|6777.6|6775.8|417
1642579500000|2022-01-19 08:05:00|6782.1|6780.3|6783.2|6781.4|6784|6782.2|6780.6|6778.8|449
1642579800000|2022-01-19 08:10:00|6783.1|6781.3|6785.5|6783.7|6788|6786.2|6783.1|6781.3|360
1642580100000|2022-01-19 08:15:00|6785.6|6783.8|6786.3|6784.5|6786.4|6784.6|6784.6|6782.8|406
1642580400000|2022-01-19 08:20:00|6786.2|6784.4|6783.5|6781.7|6786.5|6784.7|6783.2|6781.4|402
1642580700000|2022-01-19 08:25:00|6783.8|6782|6781.7|6779.9|6784.9|6783.1|6781.3|6779.5|380
1642581000000|2022-01-19 08:30:00|6781.8|6780|6782.6|6780.8|6783.5|6781.7|6779.9|6778.1|403
1642581300000|2022-01-19 08:35:00|6782.5|6780.7|6786.6|6784.8|6786.6|6784.8|6781.5|6779.7|428
1642581600000|2022-01-19 08:40:00|6786.7|6784.9|6787.3|6785.5|6787.6|6785.8|6784.4|6782.6|329
1642581900000|2022-01-19 08:45:00|6787.4|6785.6|6787.9|6786.1|6788.9|6787.1|6786.9|6785.1|357
1642582200000|2022-01-19 08:50:00|6787.8|6786|6789.7|6787.9|6789.9|6788.1|6787|6785.2|381
1642582500000|2022-01-19 08:55:00|6789.6|6787.8|6786.9|6785.1|6790|6788.2|6785.3|6783.5|357
1642582800000|2022-01-19 09:00:00|6786.8|6785|6788|6786.2|6788.2|6786.4|6784.4|6782.6|343
1642583100000|2022-01-19 09:05:00|6788.1|6786.3|6792|6790.2|6792.5|6790.7|6788|6786.2|373
1642583400000|2022-01-19 09:10:00|6792.2|6790.4|6791.1|6789.3|6792.6|6790.8|6790.6|6788.8|359
1642583700000|2022-01-19 09:15:00|6791.2|6789.4|6794.2|6792.4|6794.3|6792.5|6790.5|6788.7|358
1642584000000|2022-01-19 09:20:00|6794.3|6792.5|6795.8|6794|6796.7|6794.9|6794.3|6792.5|349
1642584300000|2022-01-19 09:25:00|6795.7|6793.9|6789.7|6787.9|6796|6794.2|6789.5|6787.7|319
1642584600000|2022-01-19 09:30:00|6789.6|6787.8|6790.3|6788.5|6791.8|6790|6789.6|6787.8|335
1642584900000|2022-01-19 09:35:00|6790.4|6788.6|6790.8|6789|6791.6|6789.8|6789.8|6788|286
1642585200000|2022-01-19 09:40:00|6790.7|6788.9|6790.9|6789.1|6791.4|6789.6|6789.3|6787.5|328
1642585500000|2022-01-19 09:45:00|6790.8|6789|6790|6788.2|6792|6790.2|6789.9|6788.1|311
1642585800000|2022-01-19 09:50:00|6789.9|6788.1|6792|6790.2|6792.1|6790.3|6789.8|6788|255
1642586100000|2022-01-19 09:55:00|6792.1|6790.3|6793.6|6791.8|6794.5|6792.7|6792.1|6790.3|317
1642586400000|2022-01-19 10:00:00|6793.8|6792|6791.4|6789.6|6794.5|6792.7|6791.1|6789.3|298
1642586700000|2022-01-19 10:05:00|6791.7|6789.9|6794.1|6792.3|6795.3|6793.5|6791.7|6789.9|284
1642587000000|2022-01-19 10:10:00|6794|6792.2|6794.9|6793.1|6796|6794.2|6793.8|6792|312
1642587300000|2022-01-19 10:15:00|6795|6793.2|6794.4|6792.6|6796.1|6794.3|6794.2|6792.4|300
1642587600000|2022-01-19 10:20:00|6794.6|6792.8|6796.5|6794.7|6796.8|6795|6793.9|6792.1|331
1642587900000|2022-01-19 10:25:00|6796.4|6794.6|6795.8|6794|6796.5|6794.7|6793.7|6791.9|345
1642588200000|2022-01-19 10:30:00|6795.7|6793.9|6797.8|6796|6798.1|6796.3|6795.5|6793.7|353
1642588500000|2022-01-19 10:35:00|6797.7|6795.9|6797.6|6795.8|6798.1|6796.3|6795.9|6794.1|271
1642588800000|2022-01-19 10:40:00|6797.7|6795.9|6797.7|6795.9|6799|6797.2|6797.5|6795.7|281
1642589100000|2022-01-19 10:45:00|6797.8|6796|6797.1|6795.3|6797.9|6796.1|6796.1|6794.3|281
1642589400000|2022-01-19 10:50:00|6797|6795.2|6795.3|6793.5|6798.5|6796.7|6795.3|6793.5|321
1642589700000|2022-01-19 10:55:00|6795.2|6793.4|6798.9|6797.1|6799.9|6798.1|6795.2|6793.4|337
1642590000000|2022-01-19 11:00:00|6798.8|6797|6797.7|6795.9|6799.6|6797.8|6797.2|6795.4|269
1642590300000|2022-01-19 11:05:00|6797.6|6795.8|6794.9|6793.1|6798.6|6796.8|6794.9|6793.1|290
1642590600000|2022-01-19 11:10:00|6795|6793.2|6793.5|6791.7|6795.6|6793.8|6792.6|6790.8|263
1642590900000|2022-01-19 11:15:00|6793.4|6791.6|6793.7|6791.9|6793.8|6792|6792.5|6790.7|227
1642591200000|2022-01-19 11:20:00|6793.6|6791.8|6794.6|6792.8|6795.2|6793.4|6792.1|6790.3|298
1642591500000|2022-01-19 11:25:00|6794.7|6792.9|6792.6|6790.8|6795.7|6793.9|6792.6|6790.8|304
1642591800000|2022-01-19 11:30:00|6792.7|6790.9|6789.5|6787.7|6793.2|6791.4|6789.5|6787.7|327
1642592100000|2022-01-19 11:35:00|6789.6|6787.8|6791.8|6790|6792.8|6791|6789.5|6787.7|318
1642592400000|2022-01-19 11:40:00|6791.7|6789.9|6792.1|6790.3|6792.8|6791|6791.6|6789.8|230
1642592700000|2022-01-19 11:45:00|6791.9|6790.1|6792.9|6791.1|6793.2|6791.4|6791.6|6789.8|247
1642593000000|2022-01-19 11:50:00|6792.8|6791|6794.1|6792.3|6795.6|6793.8|6792.8|6791|253
1642593300000|2022-01-19 11:55:00|6794.2|6792.4|6792.8|6791|6794.2|6792.4|6791.7|6789.9|309
1642593600000|2022-01-19 12:00:00|6792.7|6790.9|6793.9|6792.1|6794.3|6792.5|6792.1|6790.3|290
1642593900000|2022-01-19 12:05:00|6793.8|6792|6792.9|6791.1|6794.3|6792.5|6792.8|6791|294
1642594200000|2022-01-19 12:10:00|6792.8|6791|6792.3|6790.5|6793|6791.2|6791.5|6789.7|257
1642594500000|2022-01-19 12:15:00|6792.2|6790.4|6794.5|6792.7|6794.8|6793|6791.8|6790|276
1642594800000|2022-01-19 12:20:00|6794.4|6792.6|6795.4|6793.6|6796.1|6794.3|6794.4|6792.6|238
1642595100000|2022-01-19 12:25:00|6795.5|6793.7|6792.6|6790.8|6796|6794.2|6792.2|6790.4|255
1642595400000|2022-01-19 12:30:00|6792.5|6790.7|6795.5|6793.7|6795.8|6794|6792.5|6790.7|274
1642595700000|2022-01-19 12:35:00|6795.4|6793.6|6791.8|6790|6795.9|6794.1|6791.7|6789.9|265
1642596000000|2022-01-19 12:40:00|6791.9|6790.1|6790.1|6788.3|6792.2|6790.4|6789.3|6787.5|305
1642596300000|2022-01-19 12:45:00|6790.2|6788.4|6791.7|6789.9|6792.6|6790.8|6790.1|6788.3|252
1642596600000|2022-01-19 12:50:00|6791.9|6790.1|6791.7|6789.9|6793.2|6791.4|6791|6789.2|242
1642596900000|2022-01-19 12:55:00|6791.6|6789.8|6790.2|6788.4|6791.7|6789.9|6789.1|6787.3|252
1642597200000|2022-01-19 13:00:00|6790.5|6788.7|6797.2|6795.4|6797.2|6795.4|6790.1|6788.3|405
1642597500000|2022-01-19 13:05:00|6797.4|6795.6|6801.8|6800|6802.1|6800.3|6796.6|6794.8|423
1642597800000|2022-01-19 13:10:00|6802|6800.2|6800.9|6799.1|6803|6801.2|6800|6798.2|387
1642598100000|2022-01-19 13:15:00|6801.3|6799.5|6802.5|6800.7|6803.2|6801.4|6800.4|6798.6|371
1642598400000|2022-01-19 13:20:00|6802.4|6800.6|6803.2|6801.4|6805.8|6804|6802|6800.2|427
1642598700000|2022-01-19 13:25:00|6803.1|6801.3|6802.7|6799.7|6804.2|6802.4|6802.2|6799.5|386
1642599000000|2022-01-19 13:30:00|6802.8|6799.8|6799.3|6797.5|6805|6803.2|6798.6|6796.8|485
1642599300000|2022-01-19 13:35:00|6799.4|6797.6|6800|6798.2|6800.7|6798.9|6797.6|6795.8|404
1642599600000|2022-01-19 13:40:00|6800.3|6798.5|6796.7|6794.9|6800.7|6798.9|6796|6794.2|363
1642599900000|2022-01-19 13:45:00|6796.6|6794.8|6798.5|6796.7|6799.2|6797.4|6795.9|6794.1|366
1642600200000|2022-01-19 13:50:00|6798.6|6796.8|6802|6800.2|6804.6|6802.8|6798.6|6796.8|364
1642600500000|2022-01-19 13:55:00|6801.9|6800.1|6800.3|6798.5|6802.4|6800.6|6799.1|6797.3|381
1642600800000|2022-01-19 14:00:00|6800.8|6799|6800.8|6799|6802.4|6800.6|6800|6798.2|384
1642601100000|2022-01-19 14:05:00|6800.9|6799.1|6795.8|6794|6801|6799.2|6795.8|6794|283
1642601400000|2022-01-19 14:10:00|6795.9|6794.1|6796.3|6794.5|6799.1|6797.3|6795.9|6794.1|423
1642601700000|2022-01-19 14:15:00|6796.4|6794.6|6798|6796.2|6798.6|6796.8|6795.9|6794.1|359
1642602000000|2022-01-19 14:20:00|6797.9|6796.1|6800.5|6798.7|6801|6799.2|6797.9|6796.1|354
1642602300000|2022-01-19 14:25:00|6800.6|6798.8|6804.1|6802.3|6805|6803.2|6800.2|6798.4|358
1642602600000|2022-01-19 14:30:00|6804.4|6802.6|6800.9|6799.1|6804.7|6802.9|6800|6798.2|465
1642602900000|2022-01-19 14:35:00|6801.2|6799.4|6806.7|6804.9|6808.6|6806.8|6801.2|6799.4|518
1642603200000|2022-01-19 14:40:00|6806.9|6805.1|6808.3|6806.5|6809.6|6807.8|6804.7|6802.9|565
1642603500000|2022-01-19 14:45:00|6808.2|6806.4|6805.9|6804.1|6812.5|6810.7|6805.5|6803.7|589
1642603800000|2022-01-19 14:50:00|6805.8|6804|6808.3|6806.5|6809.2|6807.4|6803.8|6802|600
1642604100000|2022-01-19 14:55:00|6808.4|6806.6|6807.8|6806|6811|6809.2|6807.7|6805.9|545
1642604400000|2022-01-19 15:00:00|6808|6806.2|6804|6802.2|6808|6806.2|6802.6|6800.8|573
1642604700000|2022-01-19 15:05:00|6804.2|6802.4|6803.6|6801.8|6806.6|6804.8|6802|6800.2|555
1642605000000|2022-01-19 15:10:00|6803.3|6801.5|6804.6|6802.8|6805.2|6803.4|6802.5|6800.7|489
1642605300000|2022-01-19 15:15:00|6804.4|6802.6|6800.4|6798.6|6805.4|6803.6|6798.4|6796.6|544
1642605600000|2022-01-19 15:20:00|6800.3|6798.5|6797|6795.2|6800.6|6798.8|6795.5|6793.7|474
1642605900000|2022-01-19 15:25:00|6797.2|6795.4|6795.4|6793.6|6797.6|6795.8|6794.3|6792.5|494
1642606200000|2022-01-19 15:30:00|6795.5|6793.7|6794.4|6792.6|6797.6|6795.8|6794.4|6792.6|513
1642606500000|2022-01-19 15:35:00|6794.5|6792.7|6791.9|6790.1|6795.4|6793.6|6790.3|6788.5|518
1642606800000|2022-01-19 15:40:00|6791.6|6789.8|6792.7|6790.9|6797|6795.2|6791.5|6789.7|477
1642607100000|2022-01-19 15:45:00|6792.6|6790.8|6794.7|6792.9|6795.3|6793.5|6791.1|6789.3|496
1642607400000|2022-01-19 15:50:00|6794.6|6792.8|6792.8|6791|6798|6796.2|6792.7|6790.9|517
1642607700000|2022-01-19 15:55:00|6792.7|6790.9|6792|6790.2|6793.9|6792.1|6789.9|6788.1|507
1642608000000|2022-01-19 16:00:00|6792.2|6790.4|6794.3|6792.5|6795.3|6793.5|6791|6789.2|519
1642608300000|2022-01-19 16:05:00|6794.4|6792.6|6791.6|6789.8|6794.4|6792.6|6790.8|6789|415
1642608600000|2022-01-19 16:10:00|6791.3|6789.5|6789.4|6787.6|6791.3|6789.5|6788.3|6786.5|437
1642608900000|2022-01-19 16:15:00|6789.3|6787.5|6789|6787.2|6790.6|6788.8|6787.7|6785.9|372
1642609200000|2022-01-19 16:20:00|6789.1|6787.3|6789.4|6787.6|6789.7|6787.9|6788|6786.2|353
1642609500000|2022-01-19 16:25:00|6789.5|6787.7|6793.1|6791.3|6794.2|6792.4|6789.4|6787.6|356
1642609800000|2022-01-19 16:30:00|6793.2|6791.4|6792.2|6790.4|6794.2|6792.4|6791.3|6789.5|398
1642610100000|2022-01-19 16:35:00|6792.1|6790.3|6794.4|6792.6|6794.5|6792.7|6791.4|6789.6|391
1642610400000|2022-01-19 16:40:00|6794.5|6792.7|6793.6|6791.8|6796|6794.2|6792.7|6790.9|417
1642610700000|2022-01-19 16:45:00|6793.5|6791.7|6794.3|6792.5|6795.2|6793.4|6792.9|6791.1|365
1642611000000|2022-01-19 16:50:00|6793.9|6792.1|6795.8|6794|6796.9|6795.1|6793.5|6791.7|396
1642611300000|2022-01-19 16:55:00|6795.7|6793.9|6792.1|6790.3|6795.7|6793.9|6792|6790.2|453
1642611600000|2022-01-19 17:00:00|6792|6790.2|6792.4|6790.6|6793.9|6792.1|6790.9|6789.1|391
1642611900000|2022-01-19 17:05:00|6792.3|6790.5|6791|6789.2|6793.6|6791.8|6790.9|6789.1|358
1642612200000|2022-01-19 17:10:00|6791.1|6789.3|6796.4|6794.6|6797|6795.2|6790.8|6789|335
1642612500000|2022-01-19 17:15:00|6796.3|6794.5|6794.7|6792.9|6796.4|6794.6|6793.4|6791.6|264
1642612800000|2022-01-19 17:20:00|6794.8|6793|6796.5|6794.7|6796.9|6795.1|6794.4|6792.6|336
1642613100000|2022-01-19 17:25:00|6796.6|6794.8|6798.4|6796.6|6799.1|6797.3|6796.5|6794.7|317
1642613400000|2022-01-19 17:30:00|6798.5|6796.7|6794.8|6793|6798.6|6796.8|6794.6|6792.8|388
1642613700000|2022-01-19 17:35:00|6794.7|6792.9|6793.8|6792|6795.5|6793.7|6793.6|6791.8|297
1642614000000|2022-01-19 17:40:00|6794|6792.2|6792.5|6790.7|6794.1|6792.3|6791.6|6789.8|358
1642614300000|2022-01-19 17:45:00|6792.6|6790.8|6793.9|6792.1|6795.3|6793.5|6791.8|6790|342
1642614600000|2022-01-19 17:50:00|6794|6792.2|6794.5|6792.7|6795.2|6793.4|6793.6|6791.8|327
1642614900000|2022-01-19 17:55:00|6794.6|6792.8|6796.8|6793.8|6797.1|6795.3|6794.6|6792.8|361
1642615200000|2022-01-19 18:00:00|6797.8|6794|6798.9|6797.1|6807.3|6798.6|6794.8|6792.4|483
1642615500000|2022-01-19 18:05:00|6798.5|6796.7|6797.8|6796|6799.7|6797.9|6796.6|6794.8|285
1642615800000|2022-01-19 18:10:00|6797.9|6796.1|6799.1|6797.3|6799.3|6797.5|6797.3|6795.5|291
1642616100000|2022-01-19 18:15:00|6799|6797.2|6798.7|6796.9|6800|6798.2|6798.3|6796.5|251
1642616400000|2022-01-19 18:20:00|6798.1|6796.3|6799.4|6797.6|6799.5|6797.7|6797.4|6795.6|255
1642616700000|2022-01-19 18:25:00|6799.5|6797.7|6797|6795.2|6800.4|6798.6|6796.8|6795|311
1642617000000|2022-01-19 18:30:00|6796.9|6795.1|6797.2|6795.4|6797.5|6795.7|6795.9|6794.1|187
1642617300000|2022-01-19 18:35:00|6797.1|6795.3|6795.8|6794|6797.5|6795.7|6795.7|6793.9|308
1642617600000|2022-01-19 18:40:00|6795.7|6793.9|6796.7|6794.9|6796.8|6795|6794.8|6793|268
1642617900000|2022-01-19 18:45:00|6796.4|6794.6|6796.9|6795.1|6797|6795.2|6795.3|6793.5|332
1642618200000|2022-01-19 18:50:00|6796.8|6795|6797.7|6795.9|6798.1|6796.3|6795.4|6793.6|288
1642618500000|2022-01-19 18:55:00|6797.5|6795.7|6795.8|6794|6798.2|6796.4|6795.4|6793.6|293
1642618800000|2022-01-19 19:00:00|6795.7|6793.9|6797.2|6795.4|6797.9|6796.1|6794.9|6793.1|356
1642619100000|2022-01-19 19:05:00|6797.3|6795.5|6793.9|6792.1|6797.3|6795.5|6793.1|6791.3|371
1642619400000|2022-01-19 19:10:00|6793.8|6792|6794.5|6792.7|6794.6|6792.8|6793.6|6791.8|279
1642619700000|2022-01-19 19:15:00|6794.6|6792.8|6795.2|6793.4|6795.5|6793.7|6793.9|6792.1|315
1642620000000|2022-01-19 19:20:00|6795.3|6793.5|6794.1|6792.3|6795.3|6793.5|6793.6|6791.8|316
1642620300000|2022-01-19 19:25:00|6794|6792.2|6793.4|6791.6|6794.5|6792.7|6793|6791.2|187
1642620600000|2022-01-19 19:30:00|6793.3|6791.5|6794.7|6792.9|6795.2|6793.4|6792.8|6791|353
1642620900000|2022-01-19 19:35:00|6794.8|6793|6795.7|6793.9|6796.4|6794.6|6794.5|6792.7|319
1642621200000|2022-01-19 19:40:00|6795.6|6793.8|6799.1|6797.3|6799.5|6797.7|6795.4|6793.6|325
1642621500000|2022-01-19 19:45:00|6799|6797.2|6797.6|6795.8|6799.2|6797.4|6796.6|6794.8|291
1642621800000|2022-01-19 19:50:00|6797.7|6795.9|6798.4|6796.6|6798.5|6796.7|6797.5|6795.7|297
1642622100000|2022-01-19 19:55:00|6798.5|6796.7|6799.2|6797.4|6799.5|6797.7|6798.1|6796.3|319
1642622400000|2022-01-19 20:00:00|6799.3|6797.5|6796.8|6795|6799.5|6797.7|6796.3|6794.5|333
1642622700000|2022-01-19 20:05:00|6796.9|6795.1|6797.8|6796|6798.4|6796.6|6796.5|6794.7|298
1642623000000|2022-01-19 20:10:00|6797.9|6796.1|6797.8|6796|6798.6|6796.8|6796.9|6795.1|242
1642623300000|2022-01-19 20:15:00|6797.9|6796.1|6795.8|6794|6798.4|6796.6|6795.3|6793.5|296
1642623600000|2022-01-19 20:20:00|6795.7|6793.9|6795.7|6793.9|6796|6794.2|6795.1|6793.3|236
1642623900000|2022-01-19 20:25:00|6795.8|6794|6796|6794.2|6797.1|6795.3|6795.1|6793.3|233
1642624200000|2022-01-19 20:30:00|6795.9|6794.1|6795.5|6793.7|6796.1|6794.3|6794.8|6793|270
1642624500000|2022-01-19 20:35:00|6795.4|6793.6|6794.6|6792.8|6795.5|6793.7|6794.1|6792.3|262
1642624800000|2022-01-19 20:40:00|6794.4|6792.6|6796.1|6794.3|6796.4|6794.6|6793.8|6792|321
1642625100000|2022-01-19 20:45:00|6796|6794.2|6794.4|6792.6|6796.3|6794.5|6794.2|6792.4|272
1642625400000|2022-01-19 20:50:00|6794.2|6792.4|6792|6790.2|6794.6|6792.8|6791.7|6789.9|318
1642625700000|2022-01-19 20:55:00|6791.9|6790.1|6790|6788.2|6792.2|6790.4|6789.8|6788|263
1642626000000|2022-01-19 21:00:00|6789.7|6787.9|6789.7|6787.9|6791|6789.2|6789.3|6787.5|235
1642626300000|2022-01-19 21:05:00|6789.8|6788|6788.8|6787|6790.9|6789.1|6788.8|6787|183
1642626600000|2022-01-19 21:10:00|6788.9|6787.1|6785.9|6784.1|6788.9|6787.1|6785.7|6783.9|229
1642626900000|2022-01-19 21:15:00|6785.8|6784|6785.6|6783.8|6786|6784.2|6783.8|6782|261
1642627200000|2022-01-19 21:20:00|6785.7|6783.9|6784.2|6782.4|6785.7|6783.9|6784.1|6782.3|144
1642627500000|2022-01-19 21:25:00|6784.3|6782.5|6784.8|6783|6786.5|6784.7|6784.2|6782.4|198
1642627800000|2022-01-19 21:30:00|6784.9|6783.1|6784.4|6782.6|6786|6784.2|6784.2|6782.4|195
1642628100000|2022-01-19 21:35:00|6784.3|6782.5|6784.7|6782.9|6785.7|6783.9|6783.9|6782.1|187
1642628400000|2022-01-19 21:40:00|6784.8|6783|6785.1|6783.3|6785.5|6783.7|6784|6782.2|133
1642628700000|2022-01-19 21:45:00|6785.2|6783.4|6785.5|6782.5|6785.8|6783.4|6784.4|6782|132
1642629000000|2022-01-19 21:50:00|6785.6|6782.6|6785.9|6782.9|6786.4|6784.2|6785.1|6782.6|106
1642629300000|2022-01-19 21:55:00|6786|6783|6790.7|6777.7|6792.9|6783.4|6783.7|6777.5|370
1642629600000|2022-01-19 22:00:00|6790.5|6777.5|6784|6773.9|6790.5|6777.5|6782.3|6769.3|106
1642629900000|2022-01-19 22:05:00|6784.9|6773.5|6784.9|6778.6|6786.3|6779.4|6784|6773.5|151
1642630200000|2022-01-19 22:10:00|6785.9|6778.5|6785.1|6778.6|6787|6779.3|6785|6777.7|147
1642630500000|2022-01-19 22:15:00|6785.9|6778.3|6787|6780.3|6792.8|6781.1|6784.3|6777.7|204
1642630800000|2022-01-19 22:20:00|6787.3|6779.7|6785.2|6780.8|6787.4|6781.7|6785.1|6779.6|162
1642631100000|2022-01-19 22:25:00|6785.1|6780.9|6785.5|6780.5|6786.1|6782|6785.1|6780|147
1642631400000|2022-01-19 22:30:00|6785.4|6780.4|6785.3|6778|6787|6780.9|6784|6777.2|232
1642631700000|2022-01-19 22:35:00|6785.2|6778.3|6785.3|6779|6786.4|6779.4|6784.5|6777.9|254
1642632000000|2022-01-19 22:40:00|6785.4|6778.9|6785.3|6779.1|6785.8|6779.9|6784.8|6778.4|233
1642632300000|2022-01-19 22:45:00|6785.7|6778.7|6783.6|6778.2|6786.4|6779.9|6783.4|6777.5|305
1642632600000|2022-01-19 22:50:00|6783.5|6778.4|6783.8|6778.5|6785.7|6779.5|6782.8|6776.9|321
1642632900000|2022-01-19 22:55:00|6783.9|6778.4|6783.7|6779.3|6786|6779.7|6783.1|6778.4|287
1642633200000|2022-01-19 23:00:00|6783.8|6779.1|6782.5|6779.5|6789.9|6780.2|6781.8|6776.1|341
1642633500000|2022-01-19 23:05:00|6782.6|6779.6|6783.4|6780.4|6784.6|6781.2|6782.4|6779.2|133
1642633800000|2022-01-19 23:10:00|6783.3|6780.3|6784.3|6781.3|6784.8|6781.8|6782.6|6779.2|133
1642634100000|2022-01-19 23:15:00|6784.4|6781|6784.3|6781.3|6784.8|6782.1|6783.3|6780.5|132
1642634400000|2022-01-19 23:20:00|6784.2|6781.2|6786.1|6783.1|6786.6|6784.2|6782.7|6780.1|248
1642634700000|2022-01-19 23:25:00|6786|6783|6781.3|6779.5|6786.8|6784.5|6780.9|6778.3|221
1642635000000|2022-01-19 23:30:00|6781.2|6779.4|6782.5|6779.5|6783.6|6781.2|6780.8|6778.4|181
1642635300000|2022-01-19 23:35:00|6782.3|6779.3|6782.8|6781|6784.5|6782|6781.6|6778.8|308
1642635600000|2022-01-19 23:40:00|6782.9|6781.1|6785.6|6783.8|6786.3|6784|6782.8|6781|204
1642635900000|2022-01-19 23:45:00|6785.7|6783.9|6784.8|6781.8|6786.2|6784.1|6784.4|6781.7|174
1642636200000|2022-01-19 23:50:00|6784.1|6782.3|6781.5|6779.7|6784.6|6782.5|6780.3|6777.8|262
1642636500000|2022-01-19 23:55:00|6781.4|6779.6|6781.1|6778.1|6783.1|6780.8|6780.3|6778.1|166
1642636800000|2022-01-20 00:00:00|6781.2|6778.2|6781.2|6779.4|6782.3|6780.5|6780|6778.1|278
1642637100000|2022-01-20 00:05:00|6781.1|6779.3|6784.1|6782.3|6784.2|6782.4|6781.1|6779.3|219
1642637400000|2022-01-20 00:10:00|6784|6782.2|6786.9|6785.1|6786.9|6785.1|6783.5|6781.7|188
1642637700000|2022-01-20 00:15:00|6786.8|6785|6783.1|6781.3|6786.9|6785.1|6782.9|6781.1|201
1642638000000|2022-01-20 00:20:00|6783.2|6781.4|6779.8|6778|6783.7|6781.9|6779.5|6777.7|249
1642638300000|2022-01-20 00:25:00|6780.2|6778.4|6780.2|6775.6|6780.8|6779|6777.9|6775.6|281
1642638600000|2022-01-20 00:30:00|6779.1|6776.1|6779.8|6776.8|6786.3|6783.3|6777.1|6774.1|548
1642638900000|2022-01-20 00:35:00|6779.4|6776.4|6774.4|6772.6|6780.2|6777.7|6773.9|6771.5|377
1642639200000|2022-01-20 00:40:00|6774.5|6772.7|6775.5|6773.7|6776.3|6774.1|6772.2|6770.4|254
1642639500000|2022-01-20 00:45:00|6775.6|6773.8|6780.6|6778.8|6781.4|6779.4|6775.3|6773.5|308
1642639800000|2022-01-20 00:50:00|6780.7|6778.9|6778.3|6776.5|6780.7|6778.9|6774.2|6772.4|374
1642640100000|2022-01-20 00:55:00|6778|6776.2|6782|6780.2|6782.5|6780.7|6777.5|6775.7|384
1642640400000|2022-01-20 01:00:00|6781.9|6780.1|6780.1|6778.3|6783.9|6782.1|6779|6777.2|500
1642640700000|2022-01-20 01:05:00|6780|6778.2|6781.3|6779.5|6782.6|6780.8|6777.9|6776.1|354
1642641000000|2022-01-20 01:10:00|6781.4|6779.6|6784.9|6783.1|6787.8|6786|6780.6|6778.8|410
1642641300000|2022-01-20 01:15:00|6785|6783.2|6783.8|6782|6792.1|6790.3|6779.9|6778.1|615
1642641600000|2022-01-20 01:20:00|6783.7|6781.9|6783.4|6781.6|6785.7|6783.9|6781.5|6779.7|412
1642641900000|2022-01-20 01:25:00|6783.5|6781.7|6781.9|6780.1|6784.4|6782.6|6781.2|6779.4|377
1642642200000|2022-01-20 01:30:00|6781.8|6780|6781.1|6779.3|6784|6782.2|6779.5|6777.7|478
1642642500000|2022-01-20 01:35:00|6781.2|6779.4|6781.1|6779.3|6782.9|6781.1|6779|6777.2|363
1642642800000|2022-01-20 01:40:00|6781|6779.2|6777.7|6775.9|6781.3|6779.5|6777.7|6775.9|378
1642643100000|2022-01-20 01:45:00|6778|6776.2|6776.8|6775|6779.7|6777.9|6776|6774.2|372
1642643400000|2022-01-20 01:50:00|6776.7|6774.9|6776.9|6775.1|6778.4|6776.6|6775.6|6773.8|409
1642643700000|2022-01-20 01:55:00|6777|6775.2|6775.8|6774|6778.2|6776.4|6775.5|6773.5|382
1642644000000|2022-01-20 02:00:00|6776|6774.2|6774.4|6772.6|6778.1|6776.3|6774.3|6772.5|342
1642644300000|2022-01-20 02:05:00|6774.3|6772.5|6770.5|6768.7|6775|6773.2|6770.2|6768.4|388
1642644600000|2022-01-20 02:10:00|6770.4|6768.6|6765.7|6763.9|6774.8|6773|6765|6763.2|394
1642644900000|2022-01-20 02:15:00|6765.6|6763.8|6769.4|6767.6|6770.1|6768.3|6763.9|6761.7|426
1642645200000|2022-01-20 02:20:00|6769.3|6767.5|6770.1|6768.3|6772.3|6769.6|6767|6765.2|465
1642645500000|2022-01-20 02:25:00|6770.2|6768.4|6770.5|6768.7|6771.3|6769.5|6767.1|6765.3|371
1642645800000|2022-01-20 02:30:00|6770.2|6768.4|6769.8|6768|6771|6769.2|6768.6|6766.8|297
1642646100000|2022-01-20 02:35:00|6769.7|6767.9|6773|6771.2|6774.1|6772.3|6769.2|6767.4|271
1642646400000|2022-01-20 02:40:00|6773.1|6771.3|6766.3|6764.5|6773.2|6771.4|6766.1|6764.3|293
1642646700000|2022-01-20 02:45:00|6766.6|6764.8|6767|6765.2|6769.1|6767.3|6766.1|6764.3|281
1642647000000|2022-01-20 02:50:00|6767.1|6765.3|6770.3|6768.5|6770.5|6768.7|6766.6|6764.8|256
1642647300000|2022-01-20 02:55:00|6770.2|6768.4|6769.7|6767.9|6771.6|6769.8|6769.4|6767.6|254
1642647600000|2022-01-20 03:00:00|6769.8|6768|6769.5|6767.7|6771|6769.2|6769.3|6767.5|203
1642647900000|2022-01-20 03:05:00|6769.6|6767.8|6768|6766.2|6771.1|6769.3|6767.7|6765.9|246
1642648200000|2022-01-20 03:10:00|6767.9|6766.1|6767.4|6765.6|6768.9|6767.1|6766.2|6764.4|240
1642648500000|2022-01-20 03:15:00|6767.3|6765.5|6772|6770.2|6772.1|6770.3|6766.9|6765.1|254
1642648800000|2022-01-20 03:20:00|6771.9|6770.1|6773|6771.2|6774.5|6772.7|6771.2|6769.4|334
1642649100000|2022-01-20 03:25:00|6772.7|6770.9|6771.5|6769.7|6773.9|6772.1|6770.4|6768.6|263
1642649400000|2022-01-20 03:30:00|6771.6|6769.8|6772.5|6770.7|6773.9|6772.1|6771.1|6769.3|268
1642649700000|2022-01-20 03:35:00|6772.6|6770.8|6770.8|6769|6772.6|6770.8|6769.8|6768|220
1642650000000|2022-01-20 03:40:00|6770.7|6768.9|6770.9|6769.1|6771.1|6769.3|6769.2|6767.4|224
1642650300000|2022-01-20 03:45:00|6771|6769.2|6769.1|6767.3|6771.2|6769.4|6768.6|6766.8|266
1642650600000|2022-01-20 03:50:00|6769|6767.2|6770|6768.2|6770.1|6768.3|6767.3|6765.5|230
1642650900000|2022-01-20 03:55:00|6769.9|6768.1|6767.7|6765.9|6770.5|6768.7|6767.6|6765.8|280
1642651200000|2022-01-20 04:00:00|6767.9|6766.1|6768.4|6766.6|6770.3|6768.5|6767.8|6766|279
1642651500000|2022-01-20 04:05:00|6768.3|6766.5|6767.4|6765.6|6769.2|6767.4|6766.7|6764.9|266
1642651800000|2022-01-20 04:10:00|6767.5|6765.7|6768.2|6766.4|6768.9|6767.1|6767.3|6765.5|233
1642652100000|2022-01-20 04:15:00|6768.1|6766.3|6768|6766.2|6768.4|6766.6|6766.8|6765|293
1642652400000|2022-01-20 04:20:00|6768.1|6766.3|6767.6|6765.8|6768.1|6766.3|6766.6|6764.8|151
1642652700000|2022-01-20 04:25:00|6767.5|6765.7|6768.2|6766.4|6769.2|6767.4|6767.2|6765.4|148
1642653000000|2022-01-20 04:30:00|6768.3|6766.5|6767.8|6766|6768.4|6766.6|6766.5|6764.7|189
1642653300000|2022-01-20 04:35:00|6767.9|6766.1|6766.9|6765.1|6767.9|6766.1|6766|6764.2|185
1642653600000|2022-01-20 04:40:00|6766.7|6764.9|6764.5|6762.7|6767.2|6765.4|6764.5|6762.7|153
1642653900000|2022-01-20 04:45:00|6765.2|6763.4|6767.3|6765.5|6767.3|6765.5|6764.8|6763|205
1642654200000|2022-01-20 04:50:00|6767.2|6765.4|6767.3|6765.5|6769.2|6767.4|6767.1|6765.3|206
1642654500000|2022-01-20 04:55:00|6767.4|6765.6|6767.1|6765.3|6768.1|6766.3|6767.1|6765.3|146
1642654800000|2022-01-20 05:00:00|6767.2|6765.4|6767.3|6765.5|6768.5|6766.7|6766.5|6764.7|273
1642655100000|2022-01-20 05:05:00|6767.4|6765.6|6762.8|6761|6767.5|6765.7|6762.6|6760.8|301
1642655400000|2022-01-20 05:10:00|6762.7|6760.9|6758.5|6756.7|6764.3|6762.5|6757|6754.1|334
1642655700000|2022-01-20 05:15:00|6758.6|6756.8|6759|6757.2|6761.1|6759.3|6758.4|6756.6|329
1642656000000|2022-01-20 05:20:00|6759.1|6757.3|6758.9|6757.1|6760.5|6758.7|6757|6755.2|308
1642656300000|2022-01-20 05:25:00|6759|6757.2|6760.3|6758.5|6760.4|6758.6|6757.4|6755.6|305
1642656600000|2022-01-20 05:30:00|6760.8|6759|6760.3|6758.5|6762.4|6760.6|6759.7|6757.9|311
1642656900000|2022-01-20 05:35:00|6760.2|6758.4|6757.6|6755.8|6760.5|6758.7|6757.1|6755.3|291
1642657200000|2022-01-20 05:40:00|6757.5|6755.7|6757.1|6755.3|6758.7|6756.9|6756.9|6755.1|255
1642657500000|2022-01-20 05:45:00|6757.3|6755.5|6760.2|6758.4|6760.3|6758.5|6757.2|6755.4|250
1642657800000|2022-01-20 05:50:00|6760.3|6758.5|6761.9|6760.1|6762.2|6760.4|6759.3|6757.5|197
1642658100000|2022-01-20 05:55:00|6762|6760.2|6761.4|6759.6|6762.1|6760.3|6759.9|6758.1|300
1642658400000|2022-01-20 06:00:00|6761.1|6759.3|6761.9|6760.1|6762.4|6760.6|6760.6|6758.8|308
1642658700000|2022-01-20 06:05:00|6761.8|6760|6761.6|6759.8|6762|6760.2|6760.9|6759.1|229
1642659000000|2022-01-20 06:10:00|6761.7|6759.9|6763.3|6761.5|6764.7|6762.9|6761|6759.2|267
1642659300000|2022-01-20 06:15:00|6763.4|6761.6|6765.6|6763.8|6765.6|6763.8|6762.4|6760.6|243
1642659600000|2022-01-20 06:20:00|6765.5|6763.7|6764.1|6762.3|6766.1|6764.3|6762.3|6760.5|214
1642659900000|2022-01-20 06:25:00|6764|6762.2|6761.9|6760.1|6764.1|6762.3|6761.3|6759.5|213
1642660200000|2022-01-20 06:30:00|6761.8|6760|6762.4|6760.6|6762.7|6760.9|6761.6|6759.8|218
1642660500000|2022-01-20 06:35:00|6762.3|6760.5|6762.7|6760.9|6763.7|6761.9|6762.3|6760.5|215
1642660800000|2022-01-20 06:40:00|6762.6|6760.8|6762.9|6761.1|6763.1|6761.3|6760.8|6759|261
1642661100000|2022-01-20 06:45:00|6763.1|6761.3|6762.9|6761.1|6764.7|6762.9|6762.9|6761.1|240
1642661400000|2022-01-20 06:50:00|6763|6761.2|6762.1|6760.3|6763.8|6762|6761|6759.2|232
1642661700000|2022-01-20 06:55:00|6762|6760.2|6763.5|6761.7|6763.6|6761.8|6761.4|6759.6|261
1642662000000|2022-01-20 07:00:00|6763.4|6761.6|6764|6762.2|6764.4|6762.6|6762.5|6760.7|346
1642662300000|2022-01-20 07:05:00|6763.8|6762|6766.6|6764.8|6767.3|6765.5|6763.6|6761.8|310
1642662600000|2022-01-20 07:10:00|6766.5|6764.7|6766.3|6764.5|6767.4|6765.6|6765.9|6764.1|316
1642662900000|2022-01-20 07:15:00|6766.4|6764.6|6763.8|6762|6766.4|6764.6|6763.2|6761.4|346
1642663200000|2022-01-20 07:20:00|6763.7|6761.9|6764.4|6762.6|6765|6763.2|6762.1|6760.3|355
1642663500000|2022-01-20 07:25:00|6764.3|6762.5|6768.8|6767|6768.9|6767.1|6764.1|6762.3|354
1642663800000|2022-01-20 07:30:00|6768.7|6766.9|6770.3|6768.5|6770.7|6768.9|6767.4|6765.6|346
1642664100000|2022-01-20 07:35:00|6770.4|6768.6|6772|6770.2|6773.1|6771.3|6770.3|6768.5|312
1642664400000|2022-01-20 07:40:00|6771.9|6770.1|6774.9|6773.1|6775.2|6773.4|6771.4|6769.6|282
1642664700000|2022-01-20 07:45:00|6774.6|6772.8|6771.9|6770.1|6774.6|6772.8|6770.5|6768.7|334
1642665000000|2022-01-20 07:50:00|6772|6770.2|6771|6769.2|6773.3|6771.5|6770.4|6768.6|345
1642665300000|2022-01-20 07:55:00|6771.1|6769.3|6770|6768.2|6772.8|6771|6769.5|6767.7|360
1642665600000|2022-01-20 08:00:00|6769.9|6768.1|6775.7|6773.9|6776.1|6774.3|6768.1|6766.3|459
1642665900000|2022-01-20 08:05:00|6775.6|6773.8|6778|6776.2|6778.8|6777|6775.4|6773.6|412
1642666200000|2022-01-20 08:10:00|6778.2|6776.4|6778|6776.2|6778.6|6776.8|6775.8|6774|388
1642666500000|2022-01-20 08:15:00|6777.7|6775.9|6778|6776.2|6780.4|6778.6|6777.6|6775.8|425
1642666800000|2022-01-20 08:20:00|6778.1|6776.3|6778|6776.2|6779.1|6777.3|6777|6775.2|363
1642667100000|2022-01-20 08:25:00|6777.9|6776.1|6781.4|6779.6|6781.4|6779.6|6776.2|6774.4|323
1642667400000|2022-01-20 08:30:00|6781.1|6779.3|6780.6|6778.8|6782.3|6780.5|6777.9|6776.1|396
1642667700000|2022-01-20 08:35:00|6780.5|6778.7|6778|6776.2|6780.5|6778.7|6777.7|6775.9|316
1642668000000|2022-01-20 08:40:00|6778.1|6776.3|6777.9|6776.1|6779.2|6777.4|6777.6|6775.8|313
1642668300000|2022-01-20 08:45:00|6777.8|6776|6773.6|6771.8|6778.1|6776.3|6773.2|6771.4|379
1642668600000|2022-01-20 08:50:00|6773.7|6771.9|6774.5|6772.7|6774.9|6773.1|6773.5|6771.7|326
1642668900000|2022-01-20 08:55:00|6774.4|6772.6|6775.3|6773.5|6775.4|6773.6|6772.7|6770.9|359
1642669200000|2022-01-20 09:00:00|6775.2|6773.4|6774.2|6772.4|6777.5|6775.7|6773.2|6771.4|389
1642669500000|2022-01-20 09:05:00|6774.1|6772.3|6772.9|6771.1|6776.1|6774.3|6772.6|6770.8|439
1642669800000|2022-01-20 09:10:00|6772.8|6771|6772.5|6770.7|6773|6771.2|6769.9|6768.1|430
1642670100000|2022-01-20 09:15:00|6772.4|6770.6|6774.2|6772.4|6775.6|6773.8|6771.5|6769.7|372
1642670400000|2022-01-20 09:20:00|6774.3|6772.5|6774.1|6772.3|6774.3|6772.5|6772.4|6770.6|417
1642670700000|2022-01-20 09:25:00|6773.9|6772.1|6774.9|6773.1|6776.6|6774.8|6773.2|6771.4|361
1642671000000|2022-01-20 09:30:00|6775.1|6773.3|6776.9|6775.1|6777.9|6776.1|6774.6|6772.8|387
1642671300000|2022-01-20 09:35:00|6776.8|6775|6778|6776.2|6778.5|6776.7|6775.8|6774|330
1642671600000|2022-01-20 09:40:00|6777.6|6775.8|6774.9|6773.1|6779|6777.2|6774.8|6773|274
1642671900000|2022-01-20 09:45:00|6774.8|6773|6773.4|6771.6|6775.3|6773.5|6772.8|6771|343
1642672200000|2022-01-20 09:50:00|6773|6771.2|6776|6774.2|6776.7|6774.9|6771.8|6770|311
1642672500000|2022-01-20 09:55:00|6775.5|6773.7|6775.7|6773.9|6777.4|6775.6|6775.2|6773.4|291
1642672800000|2022-01-20 10:00:00|6775.8|6774|6775.7|6773.9|6777.2|6775.4|6774.6|6772.8|319
1642673100000|2022-01-20 10:05:00|6775.6|6773.8|6776.2|6774.4|6776.5|6774.7|6774.7|6772.9|305
1642673400000|2022-01-20 10:10:00|6776.1|6774.3|6775.8|6774|6777.6|6775.8|6775.2|6773.4|264
1642673700000|2022-01-20 10:15:00|6775.9|6774.1|6779.2|6777.4|6779.3|6777.5|6775.9|6774.1|274
1642674000000|2022-01-20 10:20:00|6779|6777.2|6777.6|6775.8|6779.9|6778.1|6777.4|6775.6|314
1642674300000|2022-01-20 10:25:00|6777.5|6775.7|6776|6774.2|6778|6776.2|6775.9|6774.1|273
1642674600000|2022-01-20 10:30:00|6776.2|6774.4|6777|6775.2|6777.4|6775.6|6775|6773.2|366
1642674900000|2022-01-20 10:35:00|6777.1|6775.3|6778.4|6776.6|6779.7|6777.9|6776.9|6775.1|337
1642675200000|2022-01-20 10:40:00|6778.8|6777|6778.9|6777.1|6779.1|6777.3|6777.5|6775.7|243
1642675500000|2022-01-20 10:45:00|6778.8|6777|6778|6776.2|6779|6777.2|6777.8|6776|196
1642675800000|2022-01-20 10:50:00|6778.1|6776.3|6779.9|6778.1|6780.2|6778.4|6778|6776.2|195
1642676100000|2022-01-20 10:55:00|6779.7|6777.9|6779.1|6777.3|6780.2|6778.4|6777.8|6776|311
1642676400000|2022-01-20 11:00:00|6779.2|6777.4|6780.2|6778.4|6780.6|6778.8|6778.3|6776.5|346
1642676700000|2022-01-20 11:05:00|6780.1|6778.3|6780.3|6778.5|6780.6|6778.8|6779|6777.2|275
1642677000000|2022-01-20 11:10:00|6780.2|6778.4|6778.1|6776.3|6781.5|6779.7|6777.7|6775.9|296
1642677300000|2022-01-20 11:15:00|6778|6776.2|6777.3|6775.5|6779|6777.2|6777.2|6775.4|331
1642677600000|2022-01-20 11:20:00|6777|6775.2|6776.9|6775.1|6777.4|6775.6|6775.6|6773.8|268
1642677900000|2022-01-20 11:25:00|6777|6775.2|6776.9|6775.1|6777.8|6776|6776.6|6774.8|299
1642678200000|2022-01-20 11:30:00|6777|6775.2|6778.5|6776.7|6779.4|6777.6|6776.4|6774.6|333
1642678500000|2022-01-20 11:35:00|6778.2|6776.4|6779.3|6777.5|6779.4|6777.6|6777.9|6776.1|218
1642678800000|2022-01-20 11:40:00|6779.2|6777.4|6777.2|6775.4|6779.5|6777.7|6776.8|6775|223
1642679100000|2022-01-20 11:45:00|6777.1|6775.3|6775|6773.2|6777.1|6775.3|6774.6|6772.8|245
1642679400000|2022-01-20 11:50:00|6775.1|6773.3|6776.7|6774.9|6778.4|6776.6|6774.9|6773.1|262
1642679700000|2022-01-20 11:55:00|6776.6|6774.8|6775.8|6774|6777.4|6775.6|6774.8|6773|266
1642680000000|2022-01-20 12:00:00|6776|6774.2|6775.1|6773.3|6776.7|6774.9|6774.8|6773|234
1642680300000|2022-01-20 12:05:00|6775|6773.2|6774.1|6772.3|6775.4|6773.6|6773.2|6771.4|259
1642680600000|2022-01-20 12:10:00|6774|6772.2|6773.6|6771.8|6774.6|6772.8|6773.3|6771.5|215
1642680900000|2022-01-20 12:15:00|6773.7|6771.9|6773.2|6771.4|6773.7|6771.9|6772.8|6771|238
1642681200000|2022-01-20 12:20:00|6773.1|6771.3|6772|6770.2|6773.5|6771.7|6771.3|6769.5|275
1642681500000|2022-01-20 12:25:00|6771.9|6770.1|6773.1|6771.3|6773.2|6771.4|6770.9|6769.1|278
1642681800000|2022-01-20 12:30:00|6773|6771.2|6775|6773.2|6776.2|6774.4|6772.7|6770.9|335
1642682100000|2022-01-20 12:35:00|6774.9|6773.1|6773.7|6771.9|6775.7|6773.9|6773.4|6771.6|324
1642682400000|2022-01-20 12:40:00|6773.8|6772|6774.3|6772.5|6774.4|6772.6|6772.6|6770.8|302
1642682700000|2022-01-20 12:45:00|6774.4|6772.6|6775.2|6773.4|6776.6|6774.8|6774.4|6772.6|225
1642683000000|2022-01-20 12:50:00|6775.1|6773.3|6774.6|6772.8|6775.4|6773.6|6773.3|6771.5|232
1642683300000|2022-01-20 12:55:00|6774.7|6772.9|6776|6774.2|6778|6776.2|6774.6|6772.8|284
1642683600000|2022-01-20 13:00:00|6775.9|6774.1|6775.7|6773.9|6777.1|6775.3|6774.6|6772.8|325
1642683900000|2022-01-20 13:05:00|6775.9|6774.1|6776.6|6774.8|6778|6776.2|6775.4|6773.6|395
1642684200000|2022-01-20 13:10:00|6776.8|6775|6777.3|6775.5|6777.7|6775.9|6775.9|6774.1|327
1642684500000|2022-01-20 13:15:00|6777.1|6775.3|6777.1|6775.3|6778.2|6776.4|6776.3|6774.5|306
1642684800000|2022-01-20 13:20:00|6777|6775.2|6782.5|6780.7|6783.3|6781.5|6776.5|6774.7|388
1642685100000|2022-01-20 13:25:00|6782.3|6780.5|6782.5|6779.5|6782.8|6780.6|6780.6|6778.8|383
1642685400000|2022-01-20 13:30:00|6782.4|6779.4|6785|6783.2|6788.1|6786.3|6781.7|6779|545
1642685700000|2022-01-20 13:35:00|6784.7|6782.9|6789.2|6787.4|6789.4|6787.6|6783.8|6782|466
1642686000000|2022-01-20 13:40:00|6789.1|6787.3|6790.6|6788.8|6792.6|6790.8|6788.8|6787|406
1642686300000|2022-01-20 13:45:00|6790.5|6788.7|6794|6792.2|6794.5|6792.7|6787.7|6785.9|375
1642686600000|2022-01-20 13:50:00|6793.9|6792.1|6795.7|6793.9|6797.1|6795.3|6793.7|6791.7|520
1642686900000|2022-01-20 13:55:00|6795.5|6793.7|6795.7|6793.9|6797.4|6795.6|6793|6791.2|534
1642687200000|2022-01-20 14:00:00|6795.6|6793.8|6796.9|6795.1|6798.5|6796.7|6795|6793.2|470
1642687500000|2022-01-20 14:05:00|6796.7|6794.9|6795.6|6793.8|6796.8|6795|6792.8|6791|437
1642687800000|2022-01-20 14:10:00|6795.5|6793.7|6792.4|6790.6|6795.6|6793.8|6791.8|6790|387
1642688100000|2022-01-20 14:15:00|6792.5|6790.7|6792|6790.2|6794.4|6792.6|6791.9|6790.1|294
1642688400000|2022-01-20 14:20:00|6792.1|6790.3|6791.9|6790.1|6793.1|6791.3|6790.3|6788.5|347
1642688700000|2022-01-20 14:25:00|6792|6790.2|6792.3|6790.5|6793.5|6791.7|6791.5|6789.7|242
1642689000000|2022-01-20 14:30:00|6792.4|6790.6|6793.1|6791.3|6795.5|6793.7|6790.5|6788.7|436
1642689300000|2022-01-20 14:35:00|6793.4|6791.6|6792.3|6790.5|6795.2|6793.4|6790.8|6789|431
1642689600000|2022-01-20 14:40:00|6791.9|6790.1|6790.4|6788.6|6792.6|6790.8|6789.7|6787.9|459
1642689900000|2022-01-20 14:45:00|6790.5|6788.7|6789.5|6787.7|6792.2|6790.4|6788.1|6786.3|453
1642690200000|2022-01-20 14:50:00|6789.3|6787.5|6792.9|6791.1|6794.7|6792.9|6788.3|6786.5|461
1642690500000|2022-01-20 14:55:00|6793.3|6791.5|6800.4|6797.4|6800.4|6798.2|6793.1|6791.3|506
1642690800000|2022-01-20 15:00:00|6800.3|6797.3|6796.4|6794.6|6800.4|6797.4|6794.7|6792.9|464
1642691100000|2022-01-20 15:05:00|6796.3|6794.5|6797|6795.2|6799.3|6797.5|6795.6|6793.8|522
1642691400000|2022-01-20 15:10:00|6797.1|6795.3|6793.7|6791.9|6798.1|6796.3|6793.3|6791.5|439
1642691700000|2022-01-20 15:15:00|6793.8|6792|6789.1|6787.3|6793.8|6792|6787.8|6786|511
1642692000000|2022-01-20 15:20:00|6789.2|6787.4|6792.8|6791|6793.2|6791.4|6788.3|6786.5|397
1642692300000|2022-01-20 15:25:00|6792.9|6791.1|6795|6793.2|6795.2|6793.4|6790.6|6788.8|470
1642692600000|2022-01-20 15:30:00|6795.1|6793.3|6799.7|6797.9|6800.7|6798.9|6794.2|6792.4|482
1642692900000|2022-01-20 15:35:00|6799.6|6797.8|6799.4|6797.6|6800|6798.2|6797.1|6795.3|423
1642693200000|2022-01-20 15:40:00|6799.6|6797.8|6800.6|6798.8|6800.7|6798.9|6799|6797.2|396
1642693500000|2022-01-20 15:45:00|6800.8|6799|6804.5|6802.7|6805.8|6804|6800.6|6798.8|403
1642693800000|2022-01-20 15:50:00|6804.4|6802.6|6804.2|6802.4|6805.6|6803.8|6802.6|6800.8|387
1642694100000|2022-01-20 15:55:00|6804.3|6802.5|6802.8|6801|6805|6803.2|6800.7|6798.9|526
1642694400000|2022-01-20 16:00:00|6802.7|6800.9|6804.7|6802.9|6805|6803.2|6802.5|6800.7|481
1642694700000|2022-01-20 16:05:00|6804.8|6803|6803.6|6801.8|6806.7|6804.9|6803.6|6801.8|394
1642695000000|2022-01-20 16:10:00|6803.7|6801.9|6802|6800.2|6803.9|6802.1|6800.9|6799.1|398
1642695300000|2022-01-20 16:15:00|6801.9|6800.1|6800.8|6799|6802.7|6800.9|6800.1|6798.3|343
1642695600000|2022-01-20 16:20:00|6800.7|6798.9|6797.4|6795.6|6800.8|6799|6795.5|6793.7|364
1642695900000|2022-01-20 16:25:00|6797.3|6795.5|6796.5|6794.7|6798.9|6797.1|6796.1|6794.3|356
1642696200000|2022-01-20 16:30:00|6796.4|6794.6|6796.7|6794.9|6798.3|6796.5|6795.2|6793.4|368
1642696500000|2022-01-20 16:35:00|6796.8|6795|6796.8|6795|6797.6|6795.8|6795.6|6793.8|363
1642696800000|2022-01-20 16:40:00|6796.7|6794.9|6794.5|6792.7|6796.8|6795|6794.1|6792.3|432
1642697100000|2022-01-20 16:45:00|6794.4|6792.6|6795.2|6793.4|6796.5|6794.7|6794.4|6792.6|286
1642697400000|2022-01-20 16:50:00|6795.1|6793.3|6793.7|6791.9|6797.3|6795.5|6793.6|6791.8|245
1642697700000|2022-01-20 16:55:00|6793.8|6792|6793.4|6791.6|6795.4|6793.6|6793.2|6791.4|315
1642698000000|2022-01-20 17:00:00|6793.3|6791.5|6793.8|6792|6794.8|6793|6793.1|6791.3|321
1642698300000|2022-01-20 17:05:00|6793.9|6792.1|6795.4|6793.6|6795.5|6793.7|6793.3|6791.5|262
1642698600000|2022-01-20 17:10:00|6795.3|6793.5|6794.9|6793.1|6796|6794.2|6794.8|6793|301
1642698900000|2022-01-20 17:15:00|6795|6793.2|6795.2|6793.4|6796.7|6794.9|6794.4|6792.6|223
1642699200000|2022-01-20 17:20:00|6795.1|6793.3|6796|6794.2|6796.4|6794.6|6794|6792.2|269
1642699500000|2022-01-20 17:25:00|6796.1|6794.3|6794.8|6793|6796.1|6794.3|6793.3|6791.5|328
1642699800000|2022-01-20 17:30:00|6794.9|6793.1|6794.1|6792.3|6796|6794.2|6794|6792.2|235
1642700100000|2022-01-20 17:35:00|6794|6792.2|6794.1|6792.3|6795.3|6793.5|6793.2|6791.4|221
1642700400000|2022-01-20 17:40:00|6794|6792.2|6793.1|6791.3|6794.2|6792.4|6793|6791.2|175
1642700700000|2022-01-20 17:45:00|6793.2|6791.4|6789.9|6788.1|6793.2|6791.4|6789.7|6787.9|281
1642701000000|2022-01-20 17:50:00|6789.8|6788|6787.3|6785.5|6790|6788.2|6787.2|6785.4|326
1642701300000|2022-01-20 17:55:00|6787.4|6785.6|6788.7|6785.7|6789.3|6786.3|6786.1|6784.3|259
1642701600000|2022-01-20 18:00:00|6789.3|6786.3|6784.8|6783|6791.4|6786.5|6782.1|6780.3|295
1642701900000|2022-01-20 18:05:00|6784.6|6782.8|6781.1|6779.3|6784.6|6782.8|6780.7|6778.9|353
1642702200000|2022-01-20 18:10:00|6781|6779.2|6783.1|6781.3|6783.8|6782|6781|6779.2|308
1642702500000|2022-01-20 18:15:00|6783.2|6781.4|6784.1|6782.3|6784.9|6783.1|6781.9|6780.1|377
1642702800000|2022-01-20 18:20:00|6784.2|6782.4|6783.2|6781.4|6785.4|6783.6|6783.1|6781.3|332
1642703100000|2022-01-20 18:25:00|6783.3|6781.5|6783.3|6781.5|6784.6|6782.8|6783|6781.2|314
1642703400000|2022-01-20 18:30:00|6783.2|6781.4|6781.7|6779.9|6784|6782.2|6781.4|6779.6|331
1642703700000|2022-01-20 18:35:00|6781.8|6780|6780.5|6778.7|6781.8|6780|6778.7|6776.9|347
1642704000000|2022-01-20 18:40:00|6780.6|6778.8|6781|6779.2|6782.2|6780.4|6780.3|6778.5|328
1642704300000|2022-01-20 18:45:00|6781.1|6779.3|6781.5|6779.7|6781.7|6779.9|6779.1|6777.3|325
1642704600000|2022-01-20 18:50:00|6781.4|6779.6|6783.3|6781.5|6783.4|6781.6|6781.4|6779.6|265
1642704900000|2022-01-20 18:55:00|6783.1|6781.3|6780|6778.2|6783.2|6781.4|6780|6778.2|327
1642705200000|2022-01-20 19:00:00|6780.1|6778.3|6782.3|6780.5|6782.6|6780.8|6779|6777.2|375
1642705500000|2022-01-20 19:05:00|6782.2|6780.4|6781.1|6779.3|6782.2|6780.4|6780.2|6778.4|311
1642705800000|2022-01-20 19:10:00|6781.2|6779.4|6777.2|6775.4|6781.9|6780.1|6777.2|6775.4|312
1642706100000|2022-01-20 19:15:00|6777.3|6775.5|6778|6776.2|6779.2|6777.4|6777|6775.2|285
1642706400000|2022-01-20 19:20:00|6778.1|6776.3|6778|6776.2|6779.2|6777.4|6776.1|6774.3|308
1642706700000|2022-01-20 19:25:00|6777.9|6776.1|6777.1|6775.3|6778.3|6776.5|6776.6|6774.8|293
1642707000000|2022-01-20 19:30:00|6777|6775.2|6776.5|6774.7|6777.5|6775.7|6775.3|6773.5|373
1642707300000|2022-01-20 19:35:00|6776.4|6774.6|6776.9|6775.1|6777.7|6775.9|6775.5|6773.7|310
1642707600000|2022-01-20 19:40:00|6777|6775.2|6774.2|6772.4|6777|6775.2|6773.7|6771.9|341
1642707900000|2022-01-20 19:45:00|6774.3|6772.5|6774.2|6772.4|6775.1|6773.3|6773.1|6771.3|327
1642708200000|2022-01-20 19:50:00|6774.1|6772.3|6774|6772.2|6775.3|6773.5|6774|6772.2|315
1642708500000|2022-01-20 19:55:00|6774.1|6772.3|6774.2|6772.4|6776.2|6774.4|6773.5|6771.7|413
1642708800000|2022-01-20 20:00:00|6774.3|6772.5|6775.4|6773.6|6777.4|6775.6|6774.1|6772.3|427
1642709100000|2022-01-20 20:05:00|6775.5|6773.7|6771.7|6769.9|6775.6|6773.8|6771.2|6769.4|389
1642709400000|2022-01-20 20:10:00|6771.6|6769.8|6767.1|6765.3|6772.2|6770.4|6766.7|6764.9|408
1642709700000|2022-01-20 20:15:00|6766.9|6765.1|6769.1|6767.3|6769.7|6767.9|6766.2|6764.4|311
1642710000000|2022-01-20 20:20:00|6768.9|6767.1|6768.7|6766.9|6769.3|6767.5|6768|6766.2|333
1642710300000|2022-01-20 20:25:00|6768.6|6766.8|6766.3|6764.5|6768.8|6767|6765.3|6763.5|409
1642710600000|2022-01-20 20:30:00|6766.4|6764.6|6762|6760.2|6766.4|6764.6|6761.8|6760|463
1642710900000|2022-01-20 20:35:00|6762.1|6760.3|6758|6756.2|6762.1|6760.3|6756.2|6754.4|529
1642711200000|2022-01-20 20:40:00|6757.9|6756.1|6757.5|6755.7|6760.2|6758.4|6756.5|6754.7|539
1642711500000|2022-01-20 20:45:00|6757.4|6755.6|6755.8|6754|6758.8|6757|6755|6753.2|492
1642711800000|2022-01-20 20:50:00|6755.5|6753.7|6755.4|6753.6|6757.9|6756.1|6754.3|6752.5|512
1642712100000|2022-01-20 20:55:00|6755.3|6753.5|6754.7|6752.9|6757.3|6755.5|6753|6751.2|489
1642712400000|2022-01-20 21:00:00|6754.8|6753|6755.9|6754.1|6756.6|6754.8|6753.4|6751.6|504
1642712700000|2022-01-20 21:05:00|6755.8|6754|6756.3|6754.5|6757.5|6755.7|6754.9|6753.1|409
1642713000000|2022-01-20 21:10:00|6756.4|6754.6|6758|6756.2|6758.5|6756.7|6755.6|6753.8|364
1642713300000|2022-01-20 21:15:00|6757.9|6756.1|6759.8|6758|6759.9|6758.1|6757|6755.2|350
1642713600000|2022-01-20 21:20:00|6759.7|6757.9|6757.6|6755.8|6760.3|6758.5|6757.1|6755|297
1642713900000|2022-01-20 21:25:00|6757.7|6755.9|6757|6755.2|6758.4|6756.6|6756.1|6753.9|318
1642714200000|2022-01-20 21:30:00|6757.1|6755.3|6756.3|6754.5|6757.7|6755.5|6755.2|6753.1|340
1642714500000|2022-01-20 21:35:00|6756.2|6754.4|6755.1|6753.3|6756.3|6754.5|6754.4|6752.6|231
1642714800000|2022-01-20 21:40:00|6755.2|6753.4|6753.7|6750.7|6755.3|6753.5|6750.9|6749.1|313
1642715100000|2022-01-20 21:45:00|6753.5|6750.5|6756.5|6753.5|6757|6754.2|6752.6|6750.2|236
1642715400000|2022-01-20 21:50:00|6756.4|6753.4|6757.5|6754.5|6757.6|6754.6|6755.6|6752.6|220
1642715700000|2022-01-20 21:55:00|6757.4|6754.4|6760|6753.6|6766.7|6755.9|6757.2|6752.6|456
1642716000000|2022-01-20 22:00:00|6761|6753.3|6760.4|6753.7|6762.9|6754.4|6759.6|6749.4|69
1642716300000|2022-01-20 22:05:00|6760.5|6753.6|6761.2|6752.8|6761.6|6754.4|6759.4|6752.4|120
1642716600000|2022-01-20 22:10:00|6760.1|6752.7|6760.6|6754.8|6761.7|6757.2|6759|6752.7|159
1642716900000|2022-01-20 22:15:00|6760.8|6755.3|6760.7|6754.5|6762|6756|6760|6752.2|148
1642717200000|2022-01-20 22:20:00|6760.6|6755.2|6761.5|6754|6762.1|6756|6760.2|6751.9|212
1642717500000|2022-01-20 22:25:00|6761.2|6754.1|6760.4|6754.6|6761.7|6755.7|6760.2|6753.5|209
1642717800000|2022-01-20 22:30:00|6760.2|6754.7|6760.2|6754.1|6761.5|6755.5|6759.1|6752.3|298
1642718100000|2022-01-20 22:35:00|6760.3|6754|6760.6|6753.7|6761.2|6755.7|6758.3|6753.1|255
1642718400000|2022-01-20 22:40:00|6760.8|6753.6|6760.5|6755.1|6761.1|6755.7|6759.9|6752.6|234
1642718700000|2022-01-20 22:45:00|6760.6|6755.5|6758|6754.2|6760.6|6755.5|6757.7|6753.2|274
1642719000000|2022-01-20 22:50:00|6757.7|6754.3|6757.3|6753.8|6758.7|6755.6|6757.1|6752.7|186
1642719300000|2022-01-20 22:55:00|6757.5|6753.6|6758.3|6754|6759|6754.4|6756.7|6752.2|336
1642719600000|2022-01-20 23:00:00|6758.4|6754.1|6759.6|6756.6|6760.8|6757.8|6758.3|6753.9|310
1642719900000|2022-01-20 23:05:00|6759.8|6756.8|6758.1|6755.1|6760.5|6758|6757.4|6754.4|311
1642720200000|2022-01-20 23:10:00|6758|6755|6757|6754|6758.7|6755.9|6755.9|6752.9|339
1642720500000|2022-01-20 23:15:00|6756.9|6753.9|6750.7|6748.9|6758.2|6755.2|6750.2|6747.5|346
1642720800000|2022-01-20 23:20:00|6751.4|6748.4|6748.5|6746.7|6752.5|6749.5|6748.3|6746.5|343
1642721100000|2022-01-20 23:25:00|6748.4|6746.6|6748.5|6746.7|6750.6|6748.8|6748.4|6746.3|232
1642721400000|2022-01-20 23:30:00|6748.6|6746.8|6747.6|6745.8|6748.7|6746.9|6745.7|6743.9|339
1642721700000|2022-01-20 23:35:00|6747.8|6746|6751.5|6749.7|6751.8|6749.7|6747.6|6745.8|205
1642722000000|2022-01-20 23:40:00|6751.6|6749.8|6750.5|6748.7|6753.2|6750.7|6749.3|6747.4|173
1642722300000|2022-01-20 23:45:00|6750.6|6748.8|6748|6746.2|6751.9|6749.7|6747.8|6746|198
1642722600000|2022-01-20 23:50:00|6747.7|6745.9|6749.5|6747.7|6749.6|6747.8|6747.1|6745.3|157
1642722900000|2022-01-20 23:55:00|6749.6|6747.8|6750.8|6749|6751.6|6749.8|6748.6|6746.8|190
1642723200000|2022-01-21 00:00:00|6751.1|6749.3|6748.7|6746.9|6754.4|6752.6|6747.8|6746|365
1642723500000|2022-01-21 00:05:00|6748.6|6746.8|6749.2|6747.4|6750.5|6748.7|6746.9|6745.1|392
1642723800000|2022-01-21 00:10:00|6749.3|6747.5|6748.8|6747|6749.4|6747.6|6747.6|6745.8|385
1642724100000|2022-01-21 00:15:00|6748.7|6746.9|6746.5|6744.7|6750|6748.2|6746.5|6744.7|377
1642724400000|2022-01-21 00:20:00|6746.4|6744.6|6742.5|6740.7|6746.5|6744.7|6741.3|6739.5|426
1642724700000|2022-01-21 00:25:00|6742.6|6740.8|6742.4|6740.6|6744.2|6742.4|6742.1|6740.3|349
1642725000000|2022-01-21 00:30:00|6742.3|6740.5|6740.6|6738.8|6742.4|6740.6|6739.8|6737.9|402
1642725300000|2022-01-21 00:35:00|6740.5|6738.7|6738.7|6736.9|6740.9|6739.1|6738.6|6736.8|356
1642725600000|2022-01-21 00:40:00|6738.6|6736.8|6736.5|6734.7|6739.2|6737.4|6736.3|6734.5|307
1642725900000|2022-01-21 00:45:00|6736.6|6734.8|6735.7|6733.9|6737.1|6735.3|6734.7|6732.9|275
1642726200000|2022-01-21 00:50:00|6735.6|6733.8|6735.2|6733.4|6736.8|6735|6734.7|6732.9|254
1642726500000|2022-01-21 00:55:00|6735.3|6733.5|6737.3|6735.5|6739|6737.2|6734.7|6732.9|249
1642726800000|2022-01-21 01:00:00|6737.4|6735.6|6728.9|6727.1|6737.7|6735.9|6728.8|6727|435
1642727100000|2022-01-21 01:05:00|6728.8|6727|6726.4|6724.6|6729.3|6727.5|6724.5|6722.7|338
1642727400000|2022-01-21 01:10:00|6726.2|6724.4|6727.3|6725.5|6728.1|6725.6|6724.6|6722.8|335
1642727700000|2022-01-21 01:15:00|6727.2|6725.4|6728.6|6726.8|6731.4|6729.6|6725.8|6724|449
1642728000000|2022-01-21 01:20:00|6728.7|6726.9|6733.2|6731.4|6734.1|6732.3|6728.7|6726.9|474
1642728300000|2022-01-21 01:25:00|6733.1|6731.3|6735|6733.2|6736.6|6734.8|6730.8|6729|509
1642728600000|2022-01-21 01:30:00|6734.9|6733.1|6737.9|6736.1|6738.7|6736.9|6733.5|6731.7|563
1642728900000|2022-01-21 01:35:00|6737.8|6736|6735|6733.2|6738|6736.2|6734.6|6732.8|459
1642729200000|2022-01-21 01:40:00|6734.9|6733.1|6728.8|6727|6735.7|6733.9|6727.8|6726|456
1642729500000|2022-01-21 01:45:00|6728.7|6726.9|6727.9|6726.1|6731.2|6729.4|6725.9|6724.1|480
1642729800000|2022-01-21 01:50:00|6727.8|6726|6731.5|6729.7|6732.5|6730.7|6724.7|6722.9|526
1642730100000|2022-01-21 01:55:00|6731.4|6729.6|6732.3|6730.5|6732.6|6730.8|6729.4|6727.6|482
1642730400000|2022-01-21 02:00:00|6732|6730.2|6733.1|6731.3|6734.1|6732.3|6730.9|6729.1|466
1642730700000|2022-01-21 02:05:00|6733.4|6731.6|6735.2|6733.4|6735.2|6733.4|6732.5|6730.7|373
1642731000000|2022-01-21 02:10:00|6735.1|6733.3|6736|6734.2|6737.4|6735.6|6734.5|6732.7|319
1642731300000|2022-01-21 02:15:00|6736.1|6734.3|6733.5|6731.7|6736.1|6734.3|6732.3|6730.5|357
1642731600000|2022-01-21 02:20:00|6733.4|6731.6|6735.1|6733.3|6736|6734.2|6733|6731.2|368
1642731900000|2022-01-21 02:25:00|6735.3|6733.5|6734.8|6733|6735.8|6734|6733.2|6731.4|286
1642732200000|2022-01-21 02:30:00|6734.2|6732.4|6738.4|6736.6|6739.7|6737.9|6734|6732.2|367
1642732500000|2022-01-21 02:35:00|6738.5|6736.7|6737.8|6736|6739.6|6737.8|6736.5|6734.7|371
1642732800000|2022-01-21 02:40:00|6737.6|6735.8|6737.2|6735.4|6739.3|6737.5|6737|6735.2|245
1642733100000|2022-01-21 02:45:00|6737.1|6735.3|6735.1|6733.3|6737.3|6735.5|6733.1|6731.3|394
1642733400000|2022-01-21 02:50:00|6734.9|6733.1|6736.2|6734.4|6737.1|6735.3|6733.9|6732.1|389
1642733700000|2022-01-21 02:55:00|6736.1|6734.3|6739.1|6737.3|6739.7|6737.9|6736|6734.2|427
1642734000000|2022-01-21 03:00:00|6739|6737.2|6737.1|6735.3|6739.2|6737.4|6736.2|6734.4|339
1642734300000|2022-01-21 03:05:00|6737.2|6735.4|6737.9|6736.1|6739.6|6737.8|6736.5|6734.7|420
1642734600000|2022-01-21 03:10:00|6737.7|6735.9|6735.5|6733.7|6738.4|6736.6|6735.4|6733.6|322
1642734900000|2022-01-21 03:15:00|6735.6|6733.8|6736.1|6734.3|6736.7|6734.9|6735.3|6733.5|318
1642735200000|2022-01-21 03:20:00|6736.2|6734.4|6736.1|6734.3|6738.1|6736.3|6736|6734.2|302
1642735500000|2022-01-21 03:25:00|6736.2|6734.4|6736.2|6734.4|6738.2|6736.4|6736.2|6734.4|281
1642735800000|2022-01-21 03:30:00|6736.3|6734.5|6734.5|6732.7|6736.3|6734.5|6733.1|6731.3|281
1642736100000|2022-01-21 03:35:00|6734.6|6732.8|6731.2|6729.4|6734.6|6732.8|6730.6|6728.8|354
1642736400000|2022-01-21 03:40:00|6731.1|6729.3|6730.8|6729|6732.4|6730.6|6730.7|6728.9|309
1642736700000|2022-01-21 03:45:00|6730.9|6729.1|6728.9|6727.1|6730.9|6729.1|6728.5|6726.7|291
1642737000000|2022-01-21 03:50:00|6729|6727.2|6730.3|6728.5|6730.8|6729|6728.8|6727|327
1642737300000|2022-01-21 03:55:00|6729.9|6728.1|6732.5|6730.7|6732.5|6730.7|6729.7|6727.9|272
1642737600000|2022-01-21 04:00:00|6732|6730.2|6733.6|6731.8|6734.5|6732.7|6731.9|6730.1|294
1642737900000|2022-01-21 04:05:00|6733.7|6731.9|6733.6|6731.8|6734.9|6733.1|6732.9|6731.1|318
1642738200000|2022-01-21 04:10:00|6733.5|6731.7|6734|6732.2|6734.7|6732.9|6732.6|6730.8|293
1642738500000|2022-01-21 04:15:00|6733.9|6732.1|6729.1|6727.3|6733.9|6732.1|6728.8|6727|307
1642738800000|2022-01-21 04:20:00|6728.7|6726.9|6730.6|6728.8|6730.7|6728.9|6728.7|6726.9|206
1642739100000|2022-01-21 04:25:00|6730.7|6728.9|6730.9|6729.1|6731.6|6729.8|6730.3|6728.5|265
1642739400000|2022-01-21 04:30:00|6730.8|6729|6729.7|6727.9|6731.4|6729.6|6729.7|6727.9|305
1642739700000|2022-01-21 04:35:00|6729.6|6727.8|6730.4|6728.6|6730.8|6729|6729.5|6727.7|214
1642740000000|2022-01-21 04:40:00|6730.3|6728.5|6731.6|6729.8|6732.4|6730.6|6729.7|6727.9|209
1642740300000|2022-01-21 04:45:00|6731.5|6729.7|6729.8|6728|6731.8|6730|6729.4|6727.6|266
1642740600000|2022-01-21 04:50:00|6729.9|6728.1|6731.4|6729.6|6731.6|6729.8|6729.3|6727.5|220
1642740900000|2022-01-21 04:55:00|6731.3|6729.5|6731|6729.2|6732.2|6730.4|6730.8|6729|230
1642741200000|2022-01-21 05:00:00|6730.8|6729|6731.2|6729.4|6731.5|6729.7|6729.8|6728|250
1642741500000|2022-01-21 05:05:00|6731.3|6729.5|6731.4|6729.6|6732.4|6730.6|6730.4|6728.6|303
1642741800000|2022-01-21 05:10:00|6731.5|6729.7|6729.3|6727.5|6731.8|6730|6729.1|6727.3|222
1642742100000|2022-01-21 05:15:00|6729.2|6727.4|6729|6727.2|6729.6|6727.8|6728.4|6726.6|208
1642742400000|2022-01-21 05:20:00|6728.9|6727.1|6729.2|6727.4|6729.3|6727.5|6728.4|6726.6|238
1642742700000|2022-01-21 05:25:00|6729.3|6727.5|6729.2|6727.4|6730.7|6728.9|6728.9|6727.1|274
1642743000000|2022-01-21 05:30:00|6729.3|6727.5|6730.7|6728.9|6731.7|6729.9|6729.2|6727.4|302
1642743300000|2022-01-21 05:35:00|6730.6|6728.8|6732.2|6730.4|6732.3|6730.5|6730.1|6728.3|283
1642743600000|2022-01-21 05:40:00|6732.1|6730.3|6734.3|6732.5|6734.3|6732.5|6731.5|6729.7|253
1642743900000|2022-01-21 05:45:00|6734.2|6732.4|6735.6|6733.8|6735.7|6733.9|6733.9|6732.1|227
1642744200000|2022-01-21 05:50:00|6735.5|6733.7|6734.2|6732.4|6735.8|6734|6734|6732.2|251
1642744500000|2022-01-21 05:55:00|6734.1|6732.3|6734.7|6732.9|6735.1|6733.3|6733|6731.2|302
1642744800000|2022-01-21 06:00:00|6734.8|6733|6731.5|6729.7|6734.8|6733|6730.6|6728.8|319
1642745100000|2022-01-21 06:05:00|6731.4|6729.6|6731.4|6729.6|6731.8|6730|6730.7|6728.9|269
1642745400000|2022-01-21 06:10:00|6731.2|6729.4|6731.7|6729.9|6732.8|6731|6731.1|6729.3|249
1642745700000|2022-01-21 06:15:00|6731.8|6730|6732.8|6731|6733.3|6731.5|6731.4|6729.6|271
1642746000000|2022-01-21 06:20:00|6732.9|6731.1|6734.7|6732.9|6735|6733.2|6732.5|6730.7|258
1642746300000|2022-01-21 06:25:00|6734.8|6733|6734.4|6732.6|6735.1|6733.3|6733.6|6731.8|211
1642746600000|2022-01-21 06:30:00|6734.5|6732.7|6734.5|6732.7|6735.9|6734.1|6734.5|6732.7|273
1642746900000|2022-01-21 06:35:00|6734.6|6732.8|6732.5|6730.7|6735|6733.2|6731.9|6730.1|254
1642747200000|2022-01-21 06:40:00|6732.6|6730.8|6732.7|6730.9|6733.6|6731.8|6732.4|6730.6|290
1642747500000|2022-01-21 06:45:00|6732.8|6731|6731.6|6729.8|6733.9|6732.1|6731.4|6729.6|295
1642747800000|2022-01-21 06:50:00|6731.8|6730|6730.5|6728.7|6731.9|6730.1|6728.7|6726.9|295
1642748100000|2022-01-21 06:55:00|6730.4|6728.6|6730.5|6728.7|6731.7|6729.9|6729.8|6728|299
1642748400000|2022-01-21 07:00:00|6730.4|6728.6|6728.9|6727.1|6731.8|6730|6728.1|6726.3|437
1642748700000|2022-01-21 07:05:00|6729|6727.2|6730.2|6728.4|6731.6|6729.8|6727.8|6726|374
1642749000000|2022-01-21 07:10:00|6729.9|6728.1|6730.8|6729|6731.4|6729.6|6728.5|6726.7|380
1642749300000|2022-01-21 07:15:00|6730.5|6728.7|6729.7|6727.9|6731.3|6729.5|6729.1|6727.3|349
1642749600000|2022-01-21 07:20:00|6729.6|6727.8|6731.4|6729.6|6731.6|6729.8|6729.5|6727.7|343
1642749900000|2022-01-21 07:25:00|6731.5|6729.7|6732.1|6730.3|6734.2|6732.4|6731.2|6729.4|361
1642750200000|2022-01-21 07:30:00|6732.2|6730.4|6731.4|6729.6|6732.8|6731|6731|6729.2|375
1642750500000|2022-01-21 07:35:00|6731.5|6729.7|6730|6728.2|6731.5|6729.7|6729.4|6727.6|296
1642750800000|2022-01-21 07:40:00|6730.2|6728.4|6730.5|6728.7|6730.6|6728.8|6728.8|6727|299
1642751100000|2022-01-21 07:45:00|6730.2|6728.4|6729.6|6727.8|6730.6|6728.8|6729.1|6727.3|213
1642751400000|2022-01-21 07:50:00|6729.3|6727.5|6727.8|6726|6730|6728.2|6726.7|6724.6|295
1642751700000|2022-01-21 07:55:00|6727.9|6726.1|6728.5|6726.7|6728.9|6727.1|6726.7|6724.9|316
1642752000000|2022-01-21 08:00:00|6728.4|6726.6|6725.9|6724.1|6728.4|6726.6|6725.7|6723.9|467
1642752300000|2022-01-21 08:05:00|6725.8|6724|6726|6724.2|6727.3|6725.5|6724.5|6722.7|352
1642752600000|2022-01-21 08:10:00|6725.9|6724.1|6720.2|6718.4|6725.9|6724.1|6719.8|6718|421
1642752900000|2022-01-21 08:15:00|6719.8|6718|6718.1|6716.3|6720.3|6718.5|6716.1|6714.3|456
1642753200000|2022-01-21 08:20:00|6717.8|6716|6718.2|6716.4|6719|6717.2|6714.8|6713|428
1642753500000|2022-01-21 08:25:00|6718.4|6716.6|6721.5|6719.7|6723.3|6721.5|6718.1|6716.3|401
1642753800000|2022-01-21 08:30:00|6721.6|6719.8|6721.3|6719.5|6721.7|6719.9|6717.4|6715.6|435
1642754100000|2022-01-21 08:35:00|6721.2|6719.4|6721.4|6719.6|6724.4|6722.6|6720.8|6719|478
1642754400000|2022-01-21 08:40:00|6721|6719.2|6721.8|6720|6722.8|6721|6719.6|6717.8|355
1642754700000|2022-01-21 08:45:00|6721.9|6720.1|6719.2|6717.4|6722.5|6720.7|6717.4|6715.6|356
1642755000000|2022-01-21 08:50:00|6719.1|6717.3|6721|6719.2|6721.2|6719.4|6718|6716.2|352
1642755300000|2022-01-21 08:55:00|6720.9|6719.1|6720.6|6718.8|6722.6|6720.8|6720.1|6718.3|415
1642755600000|2022-01-21 09:00:00|6720.7|6718.9|6716.9|6715.1|6720.7|6718.9|6715.4|6713.6|450
1642755900000|2022-01-21 09:05:00|6717|6715.2|6712.8|6711|6718.5|6716.7|6711.4|6708.8|427
1642756200000|2022-01-21 09:10:00|6712.7|6710.9|6712.2|6710.4|6713.3|6711.5|6709.9|6708.1|402
1642756500000|2022-01-21 09:15:00|6712|6710.2|6712.3|6710.5|6713.5|6711.7|6710.6|6708.8|361
1642756800000|2022-01-21 09:20:00|6712.2|6710.4|6711.5|6709.7|6713.1|6711.3|6710.2|6708.4|341
1642757100000|2022-01-21 09:25:00|6711.7|6709.9|6712.1|6710.3|6712.3|6710.5|6710.9|6709.1|231
1642757400000|2022-01-21 09:30:00|6712.2|6710.4|6716.1|6714.3|6717.5|6715.7|6711.7|6709.9|388
1642757700000|2022-01-21 09:35:00|6716|6714.2|6712.6|6710.8|6717.5|6715.7|6712.5|6710.7|342
1642758000000|2022-01-21 09:40:00|6712.5|6710.7|6709.5|6707.7|6712.5|6710.7|6708.7|6706.9|295
1642758300000|2022-01-21 09:45:00|6709.7|6707.9|6714|6712.2|6714.1|6712.3|6709|6707.2|306
1642758600000|2022-01-21 09:50:00|6714.1|6712.3|6717.8|6716|6717.9|6716.1|6713.8|6712|287
1642758900000|2022-01-21 09:55:00|6718|6716.2|6715.7|6713.9|6719.8|6718|6714.6|6712.8|315
1642759200000|2022-01-21 10:00:00|6715.6|6713.8|6713.8|6712|6715.7|6713.9|6712.7|6710.9|325
1642759500000|2022-01-21 10:05:00|6714|6712.2|6716.2|6714.4|6718.5|6716.7|6714|6712.2|292
1642759800000|2022-01-21 10:10:00|6716.3|6714.5|6717.2|6715.4|6717.5|6715.7|6714.8|6713|243
1642760100000|2022-01-21 10:15:00|6717.3|6715.5|6719.8|6718|6722|6720.2|6717.3|6715.5|260
1642760400000|2022-01-21 10:20:00|6719.7|6717.9|6720.9|6719.1|6721.2|6719.4|6719.2|6717.4|299
1642760700000|2022-01-21 10:25:00|6721|6719.2|6723.9|6722.1|6724.4|6722.6|6720.1|6718.3|301
1642761000000|2022-01-21 10:30:00|6724|6722.2|6725.5|6723.7|6725.7|6723.9|6723.3|6721.5|361
1642761300000|2022-01-21 10:35:00|6725.6|6723.8|6728.4|6726.6|6729.1|6727.3|6725.4|6723.6|252
1642761600000|2022-01-21 10:40:00|6728.3|6726.5|6731.6|6729.8|6731.7|6729.9|6728.2|6726.4|262
1642761900000|2022-01-21 10:45:00|6731.7|6729.9|6730.1|6728.3|6732.1|6730.3|6729.1|6727.3|375
1642762200000|2022-01-21 10:50:00|6730|6728.2|6730.9|6729.1|6731.8|6730|6729.8|6728|278
1642762500000|2022-01-21 10:55:00|6730.8|6729|6731.9|6730.1|6732.4|6730.2|6730.6|6728.8|304
1642762800000|2022-01-21 11:00:00|6731.8|6730|6733|6731.2|6733.1|6731.3|6730.7|6728.9|251
1642763100000|2022-01-21 11:05:00|6732.9|6731.1|6728.7|6726.9|6733.4|6731.6|6727.5|6725.7|324
1642763400000|2022-01-21 11:10:00|6728.6|6726.8|6729.6|6727.8|6730.8|6729|6728.3|6726.5|289
1642763700000|2022-01-21 11:15:00|6729.5|6727.7|6727.8|6726|6730.1|6728.3|6726.9|6725.1|326
1642764000000|2022-01-21 11:20:00|6727.7|6725.9|6727.3|6725.5|6728.6|6726.8|6726.8|6725|290
1642764300000|2022-01-21 11:25:00|6727|6725.2|6725.8|6724|6728|6726.2|6725.8|6724|268
1642764600000|2022-01-21 11:30:00|6725.9|6724.1|6722.9|6721.1|6725.9|6724.1|6722.6|6720.8|344
1642764900000|2022-01-21 11:35:00|6723|6721.2|6726.7|6724.9|6727|6725.2|6722.6|6720.8|393
1642765200000|2022-01-21 11:40:00|6726.6|6724.8|6723.6|6721.8|6726.8|6725|6722.7|6720.9|382
1642765500000|2022-01-21 11:45:00|6723.5|6721.7|6725.6|6723.8|6726.1|6724.3|6722.6|6720.8|404
1642765800000|2022-01-21 11:50:00|6725.5|6723.7|6727|6725.2|6727.2|6725.4|6724.5|6722.7|369
1642766100000|2022-01-21 11:55:00|6727.1|6725.3|6727.8|6726|6729.7|6727.9|6726.9|6725.1|471
1642766400000|2022-01-21 12:00:00|6727.5|6725.7|6725.1|6723.3|6728.8|6727|6724.5|6722.7|460
1642766700000|2022-01-21 12:05:00|6725|6723.2|6723.5|6721.7|6725.2|6723.4|6721.3|6719.5|317
1642767000000|2022-01-21 12:10:00|6723.4|6721.6|6720.4|6718.6|6724|6722.2|6719.4|6717.6|401
1642767300000|2022-01-21 12:15:00|6720.3|6718.5|6718.9|6717.1|6720.8|6719|6718.7|6716.9|318
1642767600000|2022-01-21 12:20:00|6719|6717.2|6720.1|6718.3|6721.3|6719.5|6718.7|6716.9|348
1642767900000|2022-01-21 12:25:00|6720|6718.2|6718.6|6716.8|6720.1|6718.3|6717.5|6715.7|305
1642768200000|2022-01-21 12:30:00|6718.7|6716.9|6718.6|6716.8|6719.7|6717.9|6716.9|6715.1|384
1642768500000|2022-01-21 12:35:00|6718.7|6716.9|6721.1|6719.3|6721.7|6719.9|6717.6|6715.8|329
1642768800000|2022-01-21 12:40:00|6721.2|6719.4|6719.8|6718|6721.6|6719.8|6719.3|6717.5|335
1642769100000|2022-01-21 12:45:00|6719.9|6718.1|6720.8|6719|6721.6|6719.8|6718.9|6717.1|276
1642769400000|2022-01-21 12:50:00|6720.7|6718.9|6720|6718.2|6722.8|6721|6719|6717.2|305
1642769700000|2022-01-21 12:55:00|6720.1|6718.3|6719.3|6717.5|6720.4|6718.6|6717.7|6715.9|371
1642770000000|2022-01-21 13:00:00|6719.4|6717.6|6719.8|6718|6720.9|6719.1|6718.9|6717.1|399
1642770300000|2022-01-21 13:05:00|6719.9|6718.1|6722.2|6720.4|6722.7|6720.9|6719.7|6717.9|414
1642770600000|2022-01-21 13:10:00|6722.3|6720.5|6721.6|6719.8|6723.7|6721.9|6720.9|6719.1|409
1642770900000|2022-01-21 13:15:00|6721.4|6719.6|6723.1|6721.3|6723.8|6722|6720.1|6718.3|330
1642771200000|2022-01-21 13:20:00|6722.7|6720.9|6724.1|6722.3|6725.4|6723.6|6722.1|6720.3|368
1642771500000|2022-01-21 13:25:00|6724.2|6722.4|6725.1|6723.3|6725.8|6724|6723.3|6721.5|335
1642771800000|2022-01-21 13:30:00|6725|6723.2|6721.8|6720|6725.8|6724|6720.8|6719|343
1642772100000|2022-01-21 13:35:00|6721.9|6720.1|6731.2|6729.4|6732|6730.2|6721.4|6719.6|430
1642772400000|2022-01-21 13:40:00|6730.9|6729.1|6732|6730.2|6733.7|6731.9|6729.8|6728|356
1642772700000|2022-01-21 13:45:00|6731.4|6729.6|6731.2|6729.4|6732|6730.2|6730|6728.2|353
1642773000000|2022-01-21 13:50:00|6731|6729.2|6731.9|6730.1|6733.2|6731.4|6729.4|6727.6|390
1642773300000|2022-01-21 13:55:00|6732|6730.2|6735.3|6733.5|6735.7|6733.9|6732|6730.2|381
1642773600000|2022-01-21 14:00:00|6735.4|6733.6|6736.2|6734.4|6737.5|6735.7|6733.8|6732|433
1642773900000|2022-01-21 14:05:00|6736.3|6734.5|6733|6731.2|6737.1|6735.3|6733|6731.2|386
1642774200000|2022-01-21 14:10:00|6732.1|6730.3|6730.8|6729|6732.4|6730.6|6727.1|6725.3|493
1642774500000|2022-01-21 14:15:00|6730.9|6729.1|6734.5|6732.7|6735.1|6733.3|6730.4|6728.6|429
1642774800000|2022-01-21 14:20:00|6734.6|6732.8|6734.4|6732.6|6734.9|6733.1|6731.7|6729.9|492
1642775100000|2022-01-21 14:25:00|6734.8|6733|6736.2|6734.4|6737|6735.2|6734.6|6732.8|417
1642775400000|2022-01-21 14:30:00|6736.3|6734.5|6733.1|6731.3|6736.3|6734.5|6732.7|6730.9|446
1642775700000|2022-01-21 14:35:00|6732.9|6731.1|6730.1|6728.3|6734.1|6732.3|6729.5|6727.7|412
1642776000000|2022-01-21 14:40:00|6730.2|6728.4|6724.1|6722.3|6730.2|6728.4|6721.1|6718.6|482
1642776300000|2022-01-21 14:45:00|6723.7|6721.9|6728.6|6726.8|6730.2|6728.4|6721.6|6719.8|489
1642776600000|2022-01-21 14:50:00|6728|6726.2|6726.5|6724.7|6729.3|6727.5|6724.7|6722.9|450
1642776900000|2022-01-21 14:55:00|6726.3|6724.5|6729.3|6727.5|6729.6|6727.8|6725.1|6723.3|430
1642777200000|2022-01-21 15:00:00|6729.5|6726.5|6728|6726.2|6731.8|6730|6722|6720.2|544
1642777500000|2022-01-21 15:05:00|6727.6|6725.8|6722|6720.2|6729.4|6727.6|6722|6720.2|490
1642777800000|2022-01-21 15:10:00|6721.7|6719.9|6719.5|6717.7|6722.5|6720.7|6718.2|6716.4|502
1642778100000|2022-01-21 15:15:00|6719.4|6717.6|6718.1|6716.3|6721.4|6719.6|6715.7|6713.9|468
1642778400000|2022-01-21 15:20:00|6718|6716.2|6720|6718.2|6721.1|6719.3|6715.1|6713.3|429
1642778700000|2022-01-21 15:25:00|6719.9|6718.1|6722.3|6720.5|6724.9|6723.1|6718.9|6717.1|494
1642779000000|2022-01-21 15:30:00|6722.1|6720.3|6728.1|6726.3|6729.1|6727.3|6721.3|6719.5|470
1642779300000|2022-01-21 15:35:00|6728|6726.2|6724.2|6722.4|6730|6728.2|6723.6|6721.8|471
1642779600000|2022-01-21 15:40:00|6724.3|6722.5|6725.2|6723.4|6728.2|6726.4|6722.3|6720.5|518
1642779900000|2022-01-21 15:45:00|6725.1|6723.3|6726.8|6725|6727|6725.2|6720.8|6719|507
1642780200000|2022-01-21 15:50:00|6726.7|6724.9|6730.2|6728.4|6731|6729.2|6726.7|6724.9|449
1642780500000|2022-01-21 15:55:00|6730.1|6728.3|6727.9|6726.1|6731.5|6729.7|6725.9|6724.1|431
1642780800000|2022-01-21 16:00:00|6728.5|6726.7|6730.8|6729|6731.7|6729.9|6727.2|6725.4|468
1642781100000|2022-01-21 16:05:00|6731|6729.2|6732|6730.2|6732.7|6730.9|6729.8|6728|437
1642781400000|2022-01-21 16:10:00|6732.1|6730.3|6726.9|6725.1|6732.6|6730.8|6726.7|6724.9|449
1642781700000|2022-01-21 16:15:00|6727.1|6725.3|6729|6727.2|6729|6727.2|6725.8|6724|356
1642782000000|2022-01-21 16:20:00|6728.9|6727.1|6729.7|6727.9|6732.2|6730.4|6728.2|6726.4|342
1642782300000|2022-01-21 16:25:00|6730.1|6728.3|6732.4|6730.6|6734.3|6732.5|6728.7|6726.9|423
1642782600000|2022-01-21 16:30:00|6732.2|6730.4|6730.9|6729.1|6732.9|6731.1|6729|6727.2|399
1642782900000|2022-01-21 16:35:00|6731|6729.2|6726.2|6724.4|6731.8|6730|6725.9|6724.1|413
1642783200000|2022-01-21 16:40:00|6726.3|6724.5|6727.6|6725.8|6728.6|6726.8|6725.1|6723.3|366
1642783500000|2022-01-21 16:45:00|6727.7|6725.9|6725.3|6723.5|6727.7|6725.9|6723|6721.2|445
1642783800000|2022-01-21 16:50:00|6725.4|6723.6|6724.5|6722.7|6727.1|6725.3|6724.3|6722.5|392
1642784100000|2022-01-21 16:55:00|6724.4|6722.6|6728.8|6727|6730.3|6728.5|6724.4|6722.6|336
1642784400000|2022-01-21 17:00:00|6728.7|6726.9|6725.2|6723.4|6728.8|6727|6724.7|6722.9|384
1642784700000|2022-01-21 17:05:00|6725.1|6723.3|6726|6724.2|6729|6727.2|6725.1|6723.3|375
1642785000000|2022-01-21 17:10:00|6725.9|6724.1|6728.1|6726.3|6728.7|6726.9|6724.7|6722.9|369
1642785300000|2022-01-21 17:15:00|6727.9|6726.1|6727|6725.2|6728.4|6726.6|6725.4|6723.6|380
1642785600000|2022-01-21 17:20:00|6726.8|6725|6727.3|6725.5|6727.5|6725.7|6725|6723.2|341
1642785900000|2022-01-21 17:25:00|6727.2|6725.4|6727.2|6725.4|6728.9|6727.1|6725.8|6724|416
1642786200000|2022-01-21 17:30:00|6727.1|6725.3|6730.1|6728.3|6730.1|6728.3|6726|6724.2|391
1642786500000|2022-01-21 17:35:00|6730|6728.2|6728.4|6726.6|6730.7|6728.9|6725.7|6723.9|368
1642786800000|2022-01-21 17:40:00|6728.5|6726.7|6727.1|6725.3|6729.6|6727.8|6726.8|6725|317
1642787100000|2022-01-21 17:45:00|6727.2|6725.4|6725.3|6723.5|6728|6726.2|6725|6723.2|361
1642787400000|2022-01-21 17:50:00|6725.4|6723.6|6726.7|6724.9|6727.4|6725.6|6725|6723.2|315
1642787700000|2022-01-21 17:55:00|6726.9|6725.1|6726|6724.2|6727.6|6725.8|6724.7|6722.9|363
1642788000000|2022-01-21 18:00:00|6725.7|6723.9|6725|6723.2|6727.3|6725.5|6724.7|6722.9|325
1642788300000|2022-01-21 18:05:00|6725.1|6723.3|6726.7|6724.9|6727.4|6725.6|6724.7|6722.9|331
1642788600000|2022-01-21 18:10:00|6726.8|6725|6727.1|6725.3|6729.3|6727.3|6726.5|6724.7|342
1642788900000|2022-01-21 18:15:00|6727|6725.2|6727.2|6725.4|6728.5|6726.7|6726.5|6724.7|363
1642789200000|2022-01-21 18:20:00|6727.3|6725.5|6724.8|6723|6727.3|6725.5|6723.9|6722.1|383
1642789500000|2022-01-21 18:25:00|6724.7|6722.9|6724.2|6722.4|6725.6|6723.8|6723.7|6721.9|313
1642789800000|2022-01-21 18:30:00|6724.1|6722.3|6726|6724.2|6726.7|6724.9|6723.9|6722.1|400
1642790100000|2022-01-21 18:35:00|6726.1|6724.3|6727.9|6726.1|6728.1|6726.3|6725.5|6723.7|401
1642790400000|2022-01-21 18:40:00|6727.8|6726|6727.7|6725.9|6728.6|6726.8|6726.8|6725|422
1642790700000|2022-01-21 18:45:00|6727.8|6726|6725.6|6723.8|6728.1|6726.3|6724.1|6722.3|411
1642791000000|2022-01-21 18:50:00|6725.5|6723.7|6725.4|6723.6|6727.2|6725.4|6723.9|6722.1|342
1642791300000|2022-01-21 18:55:00|6725.5|6723.7|6722.2|6720.4|6726.1|6724.3|6721.6|6719.8|373
1642791600000|2022-01-21 19:00:00|6722.1|6720.3|6722.7|6720.9|6722.8|6721|6721|6719.2|346
1642791900000|2022-01-21 19:05:00|6722.6|6720.8|6723|6721.2|6725|6723.2|6722.4|6720.6|456
1642792200000|2022-01-21 19:10:00|6723.2|6721.4|6722.4|6720.6|6724.4|6722.6|6721.6|6719.8|425
1642792500000|2022-01-21 19:15:00|6722.5|6720.7|6722.1|6720.3|6723.2|6721.2|6721.5|6719.7|356
1642792800000|2022-01-21 19:20:00|6722.2|6720.4|6722.9|6721.1|6723.7|6721.9|6721.7|6719.9|358
1642793100000|2022-01-21 19:25:00|6722.8|6721|6719.8|6718|6722.9|6721.1|6719.5|6717.7|321
1642793400000|2022-01-21 19:30:00|6719.7|6717.9|6720.5|6718.7|6721.2|6719.4|6719.6|6717.8|317
1642793700000|2022-01-21 19:35:00|6720.4|6718.6|6720.8|6719|6721.7|6719.9|6719.4|6717.6|365
1642794000000|2022-01-21 19:40:00|6721|6719.2|6719.9|6718.1|6721.9|6720.1|6719.7|6717.9|324
1642794300000|2022-01-21 19:45:00|6720.1|6718.3|6719.9|6718.1|6720.6|6718.8|6719.3|6717.5|250
1642794600000|2022-01-21 19:50:00|6719.8|6718|6718.9|6717.1|6720|6718.2|6717.2|6715.4|341
1642794900000|2022-01-21 19:55:00|6718.6|6716.8|6714.1|6712.3|6719|6717.2|6712.9|6711.1|414
1642795200000|2022-01-21 20:00:00|6714.5|6712.7|6713.9|6712.1|6715.2|6713.2|6712.7|6710.9|389
1642795500000|2022-01-21 20:05:00|6713.8|6712|6712.3|6710.5|6714.5|6712.7|6711.5|6709.7|318
1642795800000|2022-01-21 20:10:00|6712.5|6710.7|6711.8|6710|6712.7|6710.9|6710.8|6709|416
1642796100000|2022-01-21 20:15:00|6711.4|6709.6|6714.3|6712.5|6714.7|6712.9|6710.3|6708.5|397
1642796400000|2022-01-21 20:20:00|6714.2|6712.4|6713.8|6712|6714.5|6712.7|6712.4|6710.6|429
1642796700000|2022-01-21 20:25:00|6713.5|6711.7|6713|6711.2|6714.3|6712.5|6710.9|6709.1|420
1642797000000|2022-01-21 20:30:00|6712.9|6711.1|6712.9|6711.1|6713.9|6712.1|6711.6|6709.8|483
1642797300000|2022-01-21 20:35:00|6712.7|6710.9|6713.6|6711.8|6714.2|6712.4|6712.6|6710.8|401
1642797600000|2022-01-21 20:40:00|6713.7|6711.9|6716|6714.2|6717.7|6715.9|6713.7|6711.9|496
1642797900000|2022-01-21 20:45:00|6716.1|6714.3|6716.7|6714.9|6717.3|6715.5|6714.5|6712.7|469
1642798200000|2022-01-21 20:50:00|6716.2|6714.4|6714.1|6712.3|6718.1|6716.3|6713.4|6711.6|432
1642798500000|2022-01-21 20:55:00|6714|6712.2|6713.1|6711.3|6716.5|6714.7|6713.1|6711.3|428
1642798800000|2022-01-21 21:00:00|6713|6711.2|6714.9|6711.9|6715.2|6712.9|6712.5|6710|356
1642799100000|2022-01-21 21:05:00|6714.8|6711.8|6714.2|6712.4|6715.6|6713.2|6713|6711.2|222
1642799400000|2022-01-21 21:10:00|6714.3|6712.5|6714.7|6712.9|6716.7|6714.3|6714|6711.8|216
1642799700000|2022-01-21 21:15:00|6714.5|6712.7|6717.1|6714.1|6717.2|6714.9|6713.2|6711.4|217
1642800000000|2022-01-21 21:20:00|6717|6714|6716.7|6713.7|6717.8|6715.4|6715.7|6713.5|173
1642800300000|2022-01-21 21:25:00|6716.3|6713.3|6715.7|6713.9|6717.2|6715|6714.9|6712.4|223
1642800600000|2022-01-21 21:30:00|6715.6|6713.8|6714.8|6713|6716.1|6713.9|6714.2|6711.6|249
1642800900000|2022-01-21 21:35:00|6715.4|6712.4|6714.4|6711.4|6715.5|6713|6713.7|6711.2|323
1642801200000|2022-01-21 21:40:00|6714.5|6711.5|6714.5|6711.5|6714.8|6712.1|6712.6|6710.2|427
1642801500000|2022-01-21 21:45:00|6714.9|6711.9|6713.6|6710.6|6714.9|6711.9|6713.1|6710.1|190
1642801800000|2022-01-21 21:50:00|6713.1|6710.1|6714.1|6711.1|6714.9|6711.9|6712.6|6709.6|224
1642802100000|2022-01-21 21:55:00|6714.4|6711.4|6722.2|6709.6|6725.9|6713.5|6713.2|6706.6|739
1642971600000|2022-01-23 21:00:00|6719.7|6715.7|6718.3|6714.3|6725.7|6716.7|6718.3|6710.7|33
1642971900000|2022-01-23 21:05:00|6718.4|6714.4|6719.7|6715.7|6725.7|6716.2|6718.3|6710.7|9
1642972200000|2022-01-23 21:10:00|6727.3|6708.3|6720.5|6705.1|6727.3|6714.4|6717|6704.1|18
1642972500000|2022-01-23 21:15:00|6722.6|6703.6|6724.8|6705.8|6725|6706|6720.5|6703.6|11
1642972800000|2022-01-23 21:20:00|6724.9|6705.9|6721|6708|6729|6715.8|6719|6704|47
1642973100000|2022-01-23 21:25:00|6722.5|6705.8|6723|6704|6723|6708.5|6720.6|6703.5|12
1642973400000|2022-01-23 21:30:00|6721.5|6705.1|6721.5|6705.1|6723|6705.2|6719.5|6701.1|32
1642973700000|2022-01-23 21:35:00|6723|6704|6723|6704|6723|6704|6723|6704|1
1642974000000|2022-01-23 21:40:00|6722.5|6703.5|6718.2|6709.1|6723|6709.1|6717|6703.5|8
1642974300000|2022-01-23 21:45:00|6720|6706.9|6723|6704|6723|6711.7|6715.7|6704|18
1642974600000|2022-01-23 21:50:00|6715.7|6711.7|6724.5|6705.5|6724.5|6712.7|6715|6703.5|20
1642974900000|2022-01-23 21:55:00|6721.6|6705.4|6721.6|6705.3|6724.5|6711.7|6714.1|6705.1|17
1642975200000|2022-01-23 22:00:00|6723.4|6705.4|6719.7|6711.9|6727.6|6715.3|6717.3|6704|57
1642975500000|2022-01-23 22:05:00|6718.5|6711.8|6725|6712|6726.4|6713.4|6717|6709|125
1642975800000|2022-01-23 22:10:00|6725.1|6712.1|6720.7|6707.7|6725.7|6712.9|6716.3|6704.3|191
1642976100000|2022-01-23 22:15:00|6720|6709.3|6722.1|6710.7|6723.3|6711.7|6718.1|6707.1|285
1642976400000|2022-01-23 22:20:00|6722.3|6710.9|6723.2|6710.2|6724.1|6714.6|6721.8|6709.3|170
1642976700000|2022-01-23 22:25:00|6723.7|6710.7|6720.9|6711.8|6724.6|6714.3|6720.9|6709|173
1642977000000|2022-01-23 22:30:00|6721.6|6710.3|6722.4|6709.4|6723.5|6711.2|6720.8|6708.4|215
1642977300000|2022-01-23 22:35:00|6722.5|6709.5|6721.2|6709.5|6723.2|6712.2|6719.4|6708.2|242
1642977600000|2022-01-23 22:40:00|6721.3|6709.7|6719.7|6710|6722.9|6711.5|6719.1|6707.6|306
1642977900000|2022-01-23 22:45:00|6719.4|6710.2|6716.5|6708.3|6721.4|6712|6715.2|6703.3|581
1642978200000|2022-01-23 22:50:00|6716.4|6708.5|6717.3|6710.5|6720.5|6711.7|6714.6|6706.5|391
1642978500000|2022-01-23 22:55:00|6717.4|6710.4|6718.2|6710.2|6727.2|6714.3|6716.4|6707.3|392
1642978800000|2022-01-23 23:00:00|6717.6|6711|6713|6709.9|6719.2|6715.7|6713|6709.8|572
1642979100000|2022-01-23 23:05:00|6712.9|6710|6716.1|6713.1|6717|6713.4|6709.6|6706.2|487
1642979400000|2022-01-23 23:10:00|6717.1|6714.1|6721.1|6718.1|6721.2|6718.2|6717|6714|301
1642979700000|2022-01-23 23:15:00|6721|6718|6722.5|6719.5|6723.3|6721|6719.2|6716.8|262
1642980000000|2022-01-23 23:20:00|6722.6|6719.6|6720.3|6717.3|6723.2|6720.2|6719.7|6716.7|233
1642980300000|2022-01-23 23:25:00|6720.1|6717.1|6720.3|6717.3|6722.7|6720.1|6720.1|6717.1|243
1642980600000|2022-01-23 23:30:00|6720.2|6717.2|6715.4|6713.6|6720.2|6717.6|6714.4|6712.1|254
1642980900000|2022-01-23 23:35:00|6715.3|6713.5|6716.7|6714.9|6717.1|6715.1|6715.3|6713.2|186
1642981200000|2022-01-23 23:40:00|6717.5|6714.5|6718.1|6716.3|6718.9|6716.4|6716|6713.9|199
1642981500000|2022-01-23 23:45:00|6718.3|6716.5|6720.1|6718.3|6721.9|6719.5|6718|6715.4|223
1642981800000|2022-01-23 23:50:00|6719.9|6718.1|6722.1|6720.3|6723|6720.7|6719.7|6717.5|198
1642982100000|2022-01-23 23:55:00|6722.2|6720.4|6723.2|6720.2|6723.9|6721.4|6721.8|6719.7|203
1642982400000|2022-01-24 00:00:00|6722.6|6720.8|6717.5|6715.7|6722.6|6720.8|6715.6|6713.8|366
1642982700000|2022-01-24 00:05:00|6717.6|6715.8|6715.8|6714|6720.6|6718.8|6715.8|6714|423
1642983000000|2022-01-24 00:10:00|6715.6|6713.8|6716.5|6714.7|6718.1|6716.3|6714.9|6713.1|391
1642983300000|2022-01-24 00:15:00|6716.8|6715|6714.5|6712.7|6718.8|6717|6714.2|6712.4|415
1642983600000|2022-01-24 00:20:00|6714.3|6712.5|6711.2|6709.4|6715.3|6713.5|6711|6709.2|389
1642983900000|2022-01-24 00:25:00|6711.3|6709.5|6711.9|6710.1|6713.4|6711.6|6710.8|6709|374
1642984200000|2022-01-24 00:30:00|6712.3|6710.5|6709.4|6707.6|6712.5|6710.7|6708.9|6707.1|302
1642984500000|2022-01-24 00:35:00|6709.2|6707.4|6710.2|6708.4|6711.3|6709.5|6708.7|6706.9|294
1642984800000|2022-01-24 00:40:00|6710.3|6708.5|6710.9|6709.1|6712.5|6710.7|6710.2|6708.4|272
1642985100000|2022-01-24 00:45:00|6711|6709.2|6711.3|6709.5|6711.9|6710.1|6709.4|6707.6|279
1642985400000|2022-01-24 00:50:00|6711.2|6709.4|6714.7|6712.9|6714.7|6712.9|6710.7|6708.9|305
1642985700000|2022-01-24 00:55:00|6714.6|6712.8|6712.3|6710.5|6714.9|6713.1|6710.8|6709|239
1642986000000|2022-01-24 01:00:00|6712.4|6710.6|6712.9|6711.1|6713.5|6711.7|6710.9|6709.1|256
1642986300000|2022-01-24 01:05:00|6712.8|6711|6715.4|6713.6|6716.3|6714.5|6712.7|6710.9|276
1642986600000|2022-01-24 01:10:00|6715.5|6713.7|6709.8|6708|6715.7|6713.9|6709.6|6707.8|231
1642986900000|2022-01-24 01:15:00|6709.9|6708.1|6709.2|6707.4|6710.4|6708.6|6707.5|6705.7|299
1642987200000|2022-01-24 01:20:00|6709.1|6707.3|6709|6707.2|6710.3|6708.5|6708.3|6706.5|282
1642987500000|2022-01-24 01:25:00|6709.1|6707.3|6710.1|6708.3|6710.5|6708.7|6708.7|6706.9|227
1642987800000|2022-01-24 01:30:00|6710.2|6708.4|6711.4|6709.6|6712.5|6710.7|6707.8|6706|412
1642988100000|2022-01-24 01:35:00|6711.3|6709.5|6710.9|6709.1|6712.4|6710.6|6710.6|6708.8|337
1642988400000|2022-01-24 01:40:00|6710.8|6709|6710.3|6708.5|6712.5|6710.7|6710.2|6708.4|328
1642988700000|2022-01-24 01:45:00|6710.2|6708.4|6711.8|6710|6712|6710.2|6709|6707.2|294
1642989000000|2022-01-24 01:50:00|6711.5|6709.7|6716.3|6714.5|6716.4|6714.6|6710.8|6709|290
1642989300000|2022-01-24 01:55:00|6716.2|6714.4|6717.9|6716.1|6718|6716.2|6714.9|6713.1|266
1642989600000|2022-01-24 02:00:00|6718|6716.2|6717.1|6715.3|6719.6|6717.8|6716.5|6714.7|267
1642989900000|2022-01-24 02:05:00|6717.2|6715.4|6717.3|6715.5|6718.2|6716.4|6716.7|6714.9|272
1642990200000|2022-01-24 02:10:00|6717.2|6715.4|6719|6717.2|6719|6717.2|6716.8|6715|296
1642990500000|2022-01-24 02:15:00|6718.9|6717.1|6720.9|6719.1|6721|6719.2|6718.8|6717|280
1642990800000|2022-01-24 02:20:00|6721|6719.2|6724.7|6722.9|6726.4|6724.6|6720.9|6719.1|388
1642991100000|2022-01-24 02:25:00|6724.3|6722.5|6724.3|6722.5|6725.1|6723.3|6723.6|6721.8|375
1642991400000|2022-01-24 02:30:00|6724.2|6722.4|6726.3|6724.5|6726.6|6724.8|6724.1|6722.3|307
1642991700000|2022-01-24 02:35:00|6726.2|6724.4|6728.4|6726.6|6728.4|6726.6|6725|6723.2|223
1642992000000|2022-01-24 02:40:00|6728.3|6726.5|6728.2|6726.4|6728.7|6726.9|6727.2|6725.4|275
1642992300000|2022-01-24 02:45:00|6728.3|6726.5|6726|6724.2|6728.3|6726.5|6725.3|6723.5|232
1642992600000|2022-01-24 02:50:00|6725.9|6724.1|6722.7|6720.9|6725.9|6724.1|6722.7|6720.9|291
1642992900000|2022-01-24 02:55:00|6722.8|6721|6721.4|6719.6|6723.5|6721.7|6721.3|6719.5|284
1642993200000|2022-01-24 03:00:00|6721.3|6719.5|6721.5|6719.7|6722.8|6721|6720.8|6719|229
1642993500000|2022-01-24 03:05:00|6721.4|6719.6|6723|6721.2|6723.3|6721.5|6720.9|6719.1|224
1642993800000|2022-01-24 03:10:00|6722.9|6721.1|6721|6719.2|6723.4|6721.6|6720.7|6718.9|190
1642994100000|2022-01-24 03:15:00|6720.9|6719.1|6721.6|6719.8|6722.7|6720.9|6720.2|6718.4|277
1642994400000|2022-01-24 03:20:00|6721.7|6719.9|6723.7|6721.9|6724.6|6722.8|6721.7|6719.9|225
1642994700000|2022-01-24 03:25:00|6723.6|6721.8|6721.8|6720|6723.9|6722.1|6721.6|6719.8|279
1642995000000|2022-01-24 03:30:00|6721.5|6719.7|6720.9|6719.1|6721.5|6719.7|6720.6|6718.8|292
1642995300000|2022-01-24 03:35:00|6721|6719.2|6721.3|6719.5|6721.7|6719.9|6720.2|6718.4|179
1642995600000|2022-01-24 03:40:00|6721.2|6719.4|6718.8|6717|6721.3|6719.5|6718.2|6716.4|241
1642995900000|2022-01-24 03:45:00|6718.9|6717.1|6718.7|6716.9|6719.1|6717.3|6718.2|6716.4|200
1642996200000|2022-01-24 03:50:00|6718.8|6717|6718.9|6717.1|6719.6|6717.6|6717.8|6716|172
1642996500000|2022-01-24 03:55:00|6719|6717.2|6717.6|6715.8|6719.2|6717.4|6717.6|6715.8|167
1642996800000|2022-01-24 04:00:00|6717.4|6715.6|6719.2|6717.4|6719.6|6717.8|6717.4|6715.6|183
1642997100000|2022-01-24 04:05:00|6719.3|6717.5|6718.5|6716.7|6719.6|6717.8|6718.4|6716.6|111
1642997400000|2022-01-24 04:10:00|6718.7|6716.9|6719|6717.2|6719.3|6717.5|6718.6|6716.8|83
1642997700000|2022-01-24 04:15:00|6718.8|6717|6718.6|6716.8|6719.4|6717.6|6718.5|6716.7|137
1642998000000|2022-01-24 04:20:00|6718.7|6716.9|6719.2|6717.4|6719.4|6717.6|6718.5|6716.7|143
1642998300000|2022-01-24 04:25:00|6719.1|6717.3|6718.9|6717.1|6719.3|6717.5|6718.5|6716.7|153
1642998600000|2022-01-24 04:30:00|6719|6717.2|6719.2|6717.4|6719.3|6717.5|6718.6|6716.8|135
1642998900000|2022-01-24 04:35:00|6719.1|6717.3|6721|6719.2|6721.6|6719.8|6719|6717.2|126
1642999200000|2022-01-24 04:40:00|6720.9|6719.1|6721.5|6719.7|6721.8|6720|6720.5|6718.7|146
1642999500000|2022-01-24 04:45:00|6721.6|6719.8|6720.3|6718.5|6721.6|6719.8|6720.2|6718.4|160
1642999800000|2022-01-24 04:50:00|6720.2|6718.4|6719.6|6717.8|6720.7|6718.9|6719.6|6717.8|216
1643000100000|2022-01-24 04:55:00|6719.4|6717.6|6720.6|6718.8|6720.7|6718.9|6719.3|6717.5|157
1643000400000|2022-01-24 05:00:00|6720.7|6718.9|6720.9|6719.1|6721.7|6719.9|6720.3|6718.5|278
1643000700000|2022-01-24 05:05:00|6721|6719.2|6718.9|6717.1|6721|6719.2|6718|6716.2|287
1643001000000|2022-01-24 05:10:00|6719|6717.2|6717.7|6715.9|6719.5|6717.7|6717.6|6715.8|202
1643001300000|2022-01-24 05:15:00|6717.8|6716|6718.7|6716.9|6719.3|6717.5|6716.9|6715.1|185
1643001600000|2022-01-24 05:20:00|6718.6|6716.8|6718.6|6716.8|6718.9|6717.1|6717.8|6716|158
1643001900000|2022-01-24 05:25:00|6718.5|6716.7|6715.9|6714.1|6718.6|6716.8|6715.8|6714|193
1643002200000|2022-01-24 05:30:00|6716|6714.2|6713.5|6711.7|6716.8|6715|6711.8|6710|345
1643002500000|2022-01-24 05:35:00|6713.4|6711.6|6710.9|6709.1|6714|6712.2|6710.7|6708.9|306
1643002800000|2022-01-24 05:40:00|6711|6709.2|6713.6|6711.8|6714|6712.2|6710.1|6708.3|208
1643003100000|2022-01-24 05:45:00|6713.5|6711.7|6711.5|6709.7|6713.6|6711.8|6711.5|6709.7|202
1643003400000|2022-01-24 05:50:00|6711.6|6709.8|6712.9|6711.1|6714|6712.2|6711.5|6709.7|253
1643003700000|2022-01-24 05:55:00|6712.5|6710.7|6713.2|6711.4|6714.6|6712.8|6711.9|6710.1|286
1643004000000|2022-01-24 06:00:00|6713.3|6711.5|6711.3|6709.5|6713.7|6711.9|6710.3|6708.5|382
1643004300000|2022-01-24 06:05:00|6711.4|6709.6|6711|6709.2|6713|6711.2|6709.7|6707.9|267
1643004600000|2022-01-24 06:10:00|6710.9|6709.1|6712.3|6710.5|6713|6711.2|6710.7|6708.9|278
1643004900000|2022-01-24 06:15:00|6712.2|6710.4|6712.7|6710.9|6713.4|6711.6|6711.5|6709.7|295
1643005200000|2022-01-24 06:20:00|6712.8|6711|6711.1|6709.3|6713.1|6711.3|6711|6709.2|208
1643005500000|2022-01-24 06:25:00|6711|6709.2|6708.4|6706.6|6712.2|6710.4|6708|6706.2|310
1643005800000|2022-01-24 06:30:00|6708.1|6706.3|6710.4|6708.6|6710.6|6708.8|6707.1|6705.3|234
1643006100000|2022-01-24 06:35:00|6710.3|6708.5|6709.9|6708.1|6711.5|6709.7|6709.7|6707.9|246
1643006400000|2022-01-24 06:40:00|6709.5|6707.7|6709.5|6707.7|6710.9|6709.1|6709.1|6707.3|204
1643006700000|2022-01-24 06:45:00|6709.4|6707.6|6709.6|6707.8|6710.4|6708.6|6708.9|6707.1|256
1643007000000|2022-01-24 06:50:00|6709.8|6708|6710.8|6709|6711.1|6709.3|6708.7|6706.9|259
1643007300000|2022-01-24 06:55:00|6710.9|6709.1|6711.1|6709.3|6711.7|6709.9|6710.1|6708.3|322
1643007600000|2022-01-24 07:00:00|6711|6709.2|6706.8|6705|6711|6709.2|6706.7|6704.9|398
1643007900000|2022-01-24 07:05:00|6707|6705.2|6707.5|6705.7|6708.1|6706.3|6706.6|6704.8|290
1643008200000|2022-01-24 07:10:00|6707.6|6705.8|6706.3|6704.5|6708|6706.2|6706|6704.2|266
1643008500000|2022-01-24 07:15:00|6706.2|6704.4|6706.3|6704.5|6707.1|6705.3|6705.6|6703.8|222
1643008800000|2022-01-24 07:20:00|6706.4|6704.6|6707.6|6705.8|6707.8|6706|6706|6704.2|283
1643009100000|2022-01-24 07:25:00|6707.8|6706|6710.6|6708.8|6711.2|6709.4|6707.3|6705.5|339
1643009400000|2022-01-24 07:30:00|6710.7|6708.9|6711.1|6709.3|6712.9|6711.1|6710.4|6708.6|347
1643009700000|2022-01-24 07:35:00|6711.2|6709.4|6707.7|6705.9|6711.4|6709.6|6707.7|6705.9|248
1643010000000|2022-01-24 07:40:00|6707.8|6706|6710.3|6708.5|6710.5|6708.7|6707.4|6705.6|289
1643010300000|2022-01-24 07:45:00|6710.2|6708.4|6710.2|6708.4|6710.2|6708.4|6708.7|6706.9|279
1643010600000|2022-01-24 07:50:00|6710.7|6708.9|6712.9|6711.1|6713.1|6711.3|6709.7|6707.9|273
1643010900000|2022-01-24 07:55:00|6713|6711.2|6714.1|6712.3|6714.7|6712.9|6712.5|6710.7|332
1643011200000|2022-01-24 08:00:00|6714|6712.2|6713.4|6711.6|6715|6713.2|6710.1|6708.3|424
1643011500000|2022-01-24 08:05:00|6713.6|6711.8|6715.4|6713.6|6716.8|6715|6712.7|6710.9|486
1643011800000|2022-01-24 08:10:00|6715.3|6713.5|6716.3|6714.5|6717.7|6715.9|6714|6712.2|441
1643012100000|2022-01-24 08:15:00|6716.2|6714.4|6716.1|6714.3|6720.3|6718.5|6714.1|6712.3|474
1643012400000|2022-01-24 08:20:00|6715.7|6713.9|6716.9|6715.1|6717.7|6715.9|6715.4|6713.6|451
1643012700000|2022-01-24 08:25:00|6716.8|6715|6716.4|6714.6|6717.4|6715.6|6714.2|6712.4|364
1643013000000|2022-01-24 08:30:00|6717.2|6715.4|6716.5|6714.7|6718.8|6717|6715.9|6714.1|491
1643013300000|2022-01-24 08:35:00|6716.4|6714.6|6713|6711.2|6716.8|6715|6712.4|6710.6|411
1643013600000|2022-01-24 08:40:00|6713.1|6711.3|6710.9|6709.1|6714.9|6713.1|6710.7|6708.9|388
1643013900000|2022-01-24 08:45:00|6710.8|6709|6707.8|6706|6711|6709.2|6706.8|6705|376
1643014200000|2022-01-24 08:50:00|6707.7|6705.9|6704.2|6702.4|6707.7|6705.9|6704.2|6702.4|406
1643014500000|2022-01-24 08:55:00|6704.1|6702.3|6701.5|6699.7|6704.8|6703|6700.2|6698.4|411
1643014800000|2022-01-24 09:00:00|6701.6|6699.8|6706.8|6705|6707.1|6705.3|6701.3|6699.5|394
1643015100000|2022-01-24 09:05:00|6706.7|6704.9|6705.9|6704.1|6707.9|6706.1|6705.7|6703.9|399
1643015400000|2022-01-24 09:10:00|6706|6704.2|6705.9|6704.1|6706.9|6705.1|6704.2|6702.4|430
1643015700000|2022-01-24 09:15:00|6705.8|6704|6705.9|6704.1|6709.8|6708|6705.6|6703.8|380
1643016000000|2022-01-24 09:20:00|6705.8|6704|6705.2|6703.4|6707.3|6705.5|6704.5|6702.7|390
1643016300000|2022-01-24 09:25:00|6705.5|6703.7|6709.4|6707.6|6710.6|6708.8|6705|6703.2|370
1643016600000|2022-01-24 09:30:00|6709.5|6707.7|6709.4|6707.6|6711.2|6709.4|6708.9|6707.1|382
1643016900000|2022-01-24 09:35:00|6709.3|6707.5|6707|6705.2|6709.6|6707.8|6706.9|6705.1|374
1643017200000|2022-01-24 09:40:00|6706.7|6704.9|6705.9|6704.1|6706.8|6705|6704.8|6703|393
1643017500000|2022-01-24 09:45:00|6706|6704.2|6701.4|6699.6|6706|6704.2|6700.8|6699|365
1643017800000|2022-01-24 09:50:00|6701.3|6699.5|6703.9|6702.1|6704.5|6702.7|6701.2|6699.4|416
1643018100000|2022-01-24 09:55:00|6704.1|6702.3|6706.7|6704.9|6707.8|6706|6704.1|6702.3|368
1643018400000|2022-01-24 10:00:00|6706.3|6704.5|6701.5|6699.7|6707.3|6705.5|6701.4|6699.6|399
1643018700000|2022-01-24 10:05:00|6701.4|6699.6|6699.4|6697.6|6702.6|6700.8|6699.4|6697.6|472
1643019000000|2022-01-24 10:10:00|6699.5|6697.7|6694.5|6692.7|6700|6698.2|6694.1|6692.3|484
1643019300000|2022-01-24 10:15:00|6694.6|6692.8|6694.7|6692.9|6696.2|6694.4|6694.1|6692.1|460
1643019600000|2022-01-24 10:20:00|6694.6|6692.8|6692.2|6690.4|6696.5|6694.4|6692.1|6690.3|450
1643019900000|2022-01-24 10:25:00|6692.1|6690.3|6692.3|6690.5|6693.9|6692.1|6691.9|6690.1|434
1643020200000|2022-01-24 10:30:00|6692.2|6690.4|6692.6|6690.8|6694|6692.2|6691|6689.2|349
1643020500000|2022-01-24 10:35:00|6692.7|6690.9|6692|6690.2|6694.9|6693.1|6691.7|6689.9|345
1643020800000|2022-01-24 10:40:00|6691.9|6690.1|6690.7|6688.9|6691.9|6690.1|6689.8|6688|403
1643021100000|2022-01-24 10:45:00|6690.6|6688.8|6691.1|6689.3|6693|6691.2|6689.7|6687.9|459
1643021400000|2022-01-24 10:50:00|6691.3|6689.5|6692|6690.2|6692.6|6690.8|6688.5|6686.7|456
1643021700000|2022-01-24 10:55:00|6691.9|6690.1|6692.6|6690.8|6693.5|6691.7|6690.7|6688.9|411
1643022000000|2022-01-24 11:00:00|6692.7|6690.9|6693.7|6691.9|6694.6|6692.8|6692.2|6690.4|375
1643022300000|2022-01-24 11:05:00|6693.6|6691.8|6696.9|6695.1|6697.5|6695.7|6693.5|6691.7|337
1643022600000|2022-01-24 11:10:00|6697|6695.2|6699.4|6697.6|6699.5|6697.7|6696.5|6694.7|240
1643022900000|2022-01-24 11:15:00|6699.3|6697.5|6696.2|6694.4|6699.9|6698.1|6695.8|6694|445
1643023200000|2022-01-24 11:20:00|6696.4|6694.6|6695.4|6693.6|6698.6|6696.8|6695.4|6693.6|338
1643023500000|2022-01-24 11:25:00|6695.6|6693.8|6694|6692.2|6696.3|6694.5|6693.2|6691.4|397
1643023800000|2022-01-24 11:30:00|6693.9|6692.1|6695|6693.2|6695.6|6693.8|6693.2|6691.4|330
1643024100000|2022-01-24 11:35:00|6694.9|6693.1|6697.4|6695.6|6697.4|6695.6|6694.4|6692.6|357
1643024400000|2022-01-24 11:40:00|6697.3|6695.5|6696|6694.2|6698|6696.2|6694.4|6692.6|374
1643024700000|2022-01-24 11:45:00|6695.9|6694.1|6693.8|6692|6696.7|6694.9|6693.5|6691.7|377
1643025000000|2022-01-24 11:50:00|6693.9|6692.1|6690.4|6688.6|6694.8|6693|6690|6688.2|307
1643025300000|2022-01-24 11:55:00|6690.5|6688.7|6691|6689.2|6691.3|6689.5|6688.4|6686.6|366
1643025600000|2022-01-24 12:00:00|6691.1|6689.3|6691.8|6690|6692.1|6690.3|6689.7|6687.9|397
1643025900000|2022-01-24 12:05:00|6691.9|6690.1|6693.5|6691.7|6694|6692.2|6691.6|6689.8|340
1643026200000|2022-01-24 12:10:00|6693.4|6691.6|6695.3|6693.5|6696.7|6694.9|6692.1|6690.3|310
1643026500000|2022-01-24 12:15:00|6695.4|6693.6|6694.1|6692.3|6697.3|6695.5|6692.5|6690.7|350
1643026800000|2022-01-24 12:20:00|6694.3|6692.5|6693.4|6691.6|6694.5|6692.7|6691.4|6689.6|293
1643027100000|2022-01-24 12:25:00|6693.6|6691.8|6693.3|6691.5|6694.6|6692.8|6692.7|6690.9|376
1643027400000|2022-01-24 12:30:00|6693.2|6691.4|6688.7|6686.9|6694.5|6692.7|6688.7|6686.9|359
1643027700000|2022-01-24 12:35:00|6688.6|6686.8|6690.1|6688.3|6690.1|6688.3|6688.5|6686.7|411
1643028000000|2022-01-24 12:40:00|6690|6688.2|6690.2|6688.4|6691.5|6689.7|6689.4|6687.6|312
1643028300000|2022-01-24 12:45:00|6690.3|6688.5|6689.1|6687.3|6690.6|6688.8|6688.7|6686.9|278
1643028600000|2022-01-24 12:50:00|6689|6687.2|6688.6|6686.8|6691.6|6689.8|6688.1|6686.3|325
1643028900000|2022-01-24 12:55:00|6688.7|6686.9|6688.2|6686.4|6689.2|6687.4|6685.1|6683.3|370
1643029200000|2022-01-24 13:00:00|6688.1|6686.3|6684.8|6683|6688.2|6686.4|6684.2|6682.4|442
1643029500000|2022-01-24 13:05:00|6684.7|6682.9|6687.6|6685.8|6688.7|6686.9|6684.7|6682.9|428
1643029800000|2022-01-24 13:10:00|6687.5|6685.7|6689.1|6687.3|6689.3|6687.5|6687.1|6685.3|387
1643030100000|2022-01-24 13:15:00|6689|6687.2|6686.4|6684.6|6689.1|6687.3|6685.7|6683.9|397
1643030400000|2022-01-24 13:20:00|6685.2|6683.4|6683.6|6681.8|6686|6684.2|6683.5|6681.7|360
1643030700000|2022-01-24 13:25:00|6683.7|6681.9|6683.7|6681.9|6685.8|6684|6682.9|6681.1|326
1643031000000|2022-01-24 13:30:00|6683.6|6681.8|6682.5|6680.7|6684.3|6682.5|6681|6679.2|340
1643031300000|2022-01-24 13:35:00|6682.4|6680.6|6684.1|6682.3|6684.1|6682.3|6680|6678.2|414
1643031600000|2022-01-24 13:40:00|6684|6682.2|6679.7|6677.9|6684.1|6682.3|6679.7|6677.9|462
1643031900000|2022-01-24 13:45:00|6679.9|6678.1|6679.8|6678|6681.7|6679.9|6678.9|6677.1|476
1643032200000|2022-01-24 13:50:00|6679.4|6677.6|6680.1|6678.3|6682.6|6680.8|6678.3|6676.5|476
1643032500000|2022-01-24 13:55:00|6680.2|6678.4|6679.7|6677.9|6682.9|6681.1|6678.6|6676.8|520
1643032800000|2022-01-24 14:00:00|6679.6|6677.8|6677.9|6676.1|6680.3|6678.5|6677.2|6675.4|441
1643033100000|2022-01-24 14:05:00|6677.8|6676|6678.9|6677.1|6679.1|6677.3|6676.4|6674.6|380
1643033400000|2022-01-24 14:10:00|6679.2|6677.4|6681.9|6680.1|6682.6|6680.8|6679.2|6677.4|422
1643033700000|2022-01-24 14:15:00|6681.8|6680|6681.9|6680.1|6685.7|6683.9|6680.9|6679.1|507
1643034000000|2022-01-24 14:20:00|6681.8|6680|6680.8|6679|6682|6680.2|6678.7|6676.9|469
1643034300000|2022-01-24 14:25:00|6680.7|6678.9|6681.2|6679.4|6682.9|6681.1|6679.9|6678.1|469
1643034600000|2022-01-24 14:30:00|6680.7|6678.9|6680.9|6679.1|6682.8|6681|6680|6678.2|571
1643034900000|2022-01-24 14:35:00|6680.8|6679|6682.8|6681|6683.1|6681.3|6679.3|6677.5|625
1643035200000|2022-01-24 14:40:00|6682.6|6680.8|6680.1|6677.1|6682.7|6680.9|6679.1|6676.8|706
1643035500000|2022-01-24 14:45:00|6681|6678|6679|6677.2|6681.6|6679.8|6678.8|6677|620
1643035800000|2022-01-24 14:50:00|6678.5|6676.7|6677.2|6675.4|6678.9|6677.1|6675.9|6674.1|554
1643036100000|2022-01-24 14:55:00|6677.1|6675.3|6678.1|6676.3|6682.2|6680.4|6675.4|6673.6|568
1643036400000|2022-01-24 15:00:00|6678.2|6676.4|6671.9|6670.1|6681.2|6679.4|6671.7|6669.9|611
1643036700000|2022-01-24 15:05:00|6672.3|6670.5|6668.3|6666.5|6673|6671.2|6668|6666.2|614
1643037000000|2022-01-24 15:10:00|6668.1|6666.3|6672.8|6671|6673.6|6671.8|6666.3|6664.5|613
1643037300000|2022-01-24 15:15:00|6672.6|6670.8|6667.4|6665.6|6674.4|6672.6|6667.3|6665.5|570
1643037600000|2022-01-24 15:20:00|6667.5|6665.7|6676.4|6674.6|6676.6|6674.8|6667.5|6665.7|627
1643037900000|2022-01-24 15:25:00|6676.5|6674.7|6675.9|6674.1|6678.5|6676.7|6675.4|6673.6|624
1643038200000|2022-01-24 15:30:00|6676|6674.2|6681.9|6680.1|6683.6|6681.8|6676|6674.2|572
1643038500000|2022-01-24 15:35:00|6681.7|6679.9|6683.6|6681.8|6686.4|6684.6|6679.2|6677.4|640
1643038800000|2022-01-24 15:40:00|6683.3|6681.5|6686.7|6684.9|6687.8|6686|6681.7|6679.9|620
1643039100000|2022-01-24 15:45:00|6686.4|6684.6|6677.9|6676.1|6686.9|6685.1|6676.8|6675|604
1643039400000|2022-01-24 15:50:00|6677.8|6676|6679.5|6677.7|6679.6|6677.8|6675.2|6673.4|616
1643039700000|2022-01-24 15:55:00|6679.3|6677.5|6675.7|6673.9|6679.6|6677.8|6674.4|6672.6|656
1643040000000|2022-01-24 16:00:00|6675.6|6673.8|6673.8|6672|6676.5|6674.7|6672.9|6671.1|580
1643040300000|2022-01-24 16:05:00|6673.7|6671.9|6675.6|6673.8|6676.6|6674.8|6672.5|6670.7|586
1643040600000|2022-01-24 16:10:00|6675.7|6673.9|6672.9|6671.1|6676.5|6674.7|6671.7|6669.9|523
1643040900000|2022-01-24 16:15:00|6672.7|6670.9|6671.7|6669.9|6675.4|6673.6|6671.5|6669.7|470
1643041200000|2022-01-24 16:20:00|6671.6|6669.8|6671.9|6670.1|6674.1|6672.3|6670.9|6669.1|447
1643041500000|2022-01-24 16:25:00|6671.8|6670|6673.1|6671.3|6674.8|6673|6669.9|6668.1|451
1643041800000|2022-01-24 16:30:00|6673|6671.2|6670.4|6668.6|6673.5|6671.7|6670.1|6668.3|510
1643042100000|2022-01-24 16:35:00|6670.6|6668.8|6667.9|6666.1|6671|6669.2|6667.3|6665.5|466
1643042400000|2022-01-24 16:40:00|6667.8|6666|6664.3|6662.5|6668|6666.2|6663.7|6661.9|441
1643042700000|2022-01-24 16:45:00|6664.2|6662.4|6661.9|6660.1|6665.3|6663.5|6661.9|6660.1|469
1643043000000|2022-01-24 16:50:00|6662|6660.2|6668.7|6666.9|6669.4|6667.6|6662|6660.2|517
1643043300000|2022-01-24 16:55:00|6669|6667.2|6670.9|6669.1|6671.5|6669.7|6668.9|6667.1|509
1643043600000|2022-01-24 17:00:00|6670.8|6669|6666.4|6664.6|6670.9|6669.1|6666|6664.2|522
1643043900000|2022-01-24 17:05:00|6666.5|6664.7|6664.9|6663.1|6668|6666.2|6663.6|6661.8|524
1643044200000|2022-01-24 17:10:00|6665|6663.2|6664.3|6662.5|6665.8|6664|6662.6|6660.8|537
1643044500000|2022-01-24 17:15:00|6664.2|6662.4|6664.2|6662.4|6665|6663.2|6661.4|6659.6|459
1643044800000|2022-01-24 17:20:00|6663.9|6662.1|6666.8|6665|6668.9|6667.1|6662.9|6661.1|543
1643045100000|2022-01-24 17:25:00|6667.2|6665.4|6669.7|6667.9|6670.7|6668.9|6664.6|6662.8|526
1643045400000|2022-01-24 17:30:00|6669.6|6667.8|6667.7|6665.9|6670.3|6668.5|6667.3|6665.5|578
1643045700000|2022-01-24 17:35:00|6667.8|6666|6667.1|6665.3|6667.8|6666|6665.1|6663.3|492
1643046000000|2022-01-24 17:40:00|6666.9|6665.1|6671.8|6670|6673.6|6671.8|6666.1|6664.3|526
1643046300000|2022-01-24 17:45:00|6671.9|6670.1|6672.7|6670.9|6673.4|6671.6|6671.3|6669.5|448
1643046600000|2022-01-24 17:50:00|6672.6|6670.8|6675.9|6674.1|6676|6674.2|6670.2|6668.4|553
1643046900000|2022-01-24 17:55:00|6676.1|6674.3|6672.8|6669.8|6676.7|6674.9|6672.8|6669.8|470
1643047200000|2022-01-24 18:00:00|6674.6|6667.3|6677.4|6675.6|6681.6|6676|6672.1|6666.4|577
1643047500000|2022-01-24 18:05:00|6677.8|6676|6683.8|6682|6683.8|6682|6677.2|6675.4|496
1643047800000|2022-01-24 18:10:00|6683.7|6681.9|6684.1|6682.3|6685.2|6683.4|6681.1|6679.3|467
1643048100000|2022-01-24 18:15:00|6683.9|6682.1|6685.9|6684.1|6686.7|6684.9|6682.7|6680.9|461
1643048400000|2022-01-24 18:20:00|6685.8|6684|6680.8|6679|6686.4|6684.6|6680|6678.2|449
1643048700000|2022-01-24 18:25:00|6680.9|6679.1|6679.2|6677.4|6682.4|6680.6|6678.4|6676.6|473
1643049000000|2022-01-24 18:30:00|6679.1|6677.3|6682.9|6681.1|6683.6|6681.8|6678.7|6676.9|493
1643049300000|2022-01-24 18:35:00|6683|6681.2|6685|6683.2|6685.3|6683.5|6681.3|6679.5|512
1643049600000|2022-01-24 18:40:00|6684.6|6682.8|6681.5|6679.7|6685|6683.2|6680.2|6678.4|518
1643049900000|2022-01-24 18:45:00|6681.6|6679.8|6683.8|6682|6684.4|6682.6|6681.5|6679.7|432
1643050200000|2022-01-24 18:50:00|6683.9|6682.1|6687.2|6685.4|6687.8|6686|6683.8|6682|477
1643050500000|2022-01-24 18:55:00|6687.1|6685.3|6685.8|6684|6687.6|6685.8|6685.3|6683.5|432
1643050800000|2022-01-24 19:00:00|6685.9|6684.1|6688.1|6686.3|6690.3|6688.5|6685.8|6684|540
1643051100000|2022-01-24 19:05:00|6688|6686.2|6687.3|6685.5|6689.9|6688.1|6686.3|6684.5|487
1643051400000|2022-01-24 19:10:00|6687.5|6685.7|6682.1|6680.3|6688.8|6687|6681.1|6679.3|583
1643051700000|2022-01-24 19:15:00|6682.4|6680.6|6680.3|6678.5|6683.8|6682|6679.9|6678.1|548
1643052000000|2022-01-24 19:20:00|6680.2|6678.4|6677.7|6675.9|6682.1|6680.3|6677.4|6675.6|553
1643052300000|2022-01-24 19:25:00|6677.6|6675.8|6680.1|6678.3|6680.8|6679|6677|6675.2|492
1643052600000|2022-01-24 19:30:00|6680|6678.2|6682.3|6680.5|6684.9|6683.1|6679.7|6677.9|613
1643052900000|2022-01-24 19:35:00|6682.5|6680.7|6681.4|6679.6|6682.9|6681.1|6679.5|6677.7|528
1643053200000|2022-01-24 19:40:00|6681.6|6679.8|6682.3|6680.5|6684.1|6682.3|6680.4|6678.6|488
1643053500000|2022-01-24 19:45:00|6682.5|6680.7|6681.5|6679.7|6682.9|6681.1|6679.6|6677.8|446
1643053800000|2022-01-24 19:50:00|6681.6|6679.8|6684.6|6682.8|6684.8|6683|6680.5|6678.7|541
1643054100000|2022-01-24 19:55:00|6684.5|6682.7|6686.9|6685.1|6687.8|6686|6683.1|6681.3|557
1643054400000|2022-01-24 20:00:00|6686.8|6685|6688.9|6687.1|6692|6690.2|6686.6|6684.8|553
1643054700000|2022-01-24 20:05:00|6688.8|6687|6689.3|6687.5|6690|6688.2|6686.2|6684.4|522
1643055000000|2022-01-24 20:10:00|6689.2|6687.4|6691.3|6689.5|6692.4|6690.6|6689.2|6687.4|526
1643055300000|2022-01-24 20:15:00|6691.4|6689.6|6689.8|6688|6694.3|6692.5|6688.9|6687.1|560
1643055600000|2022-01-24 20:20:00|6690|6688.2|6692.6|6690.8|6694.4|6692.6|6690|6688.2|486
1643055900000|2022-01-24 20:25:00|6692.7|6690.9|6692.3|6690.5|6694.6|6692.8|6689.6|6687.8|566
1643056200000|2022-01-24 20:30:00|6692.1|6690.3|6695.9|6694.1|6697.3|6695.5|6691|6689.2|571
1643056500000|2022-01-24 20:35:00|6696.1|6694.3|6696.3|6694.5|6696.3|6694.5|6693.2|6691.4|486
1643056800000|2022-01-24 20:40:00|6696.4|6694.6|6694.1|6692.3|6697|6695.2|6692.5|6690.7|549
1643057100000|2022-01-24 20:45:00|6694|6692.2|6698.3|6696.5|6698.4|6696.6|6693.9|6692.1|579
1643057400000|2022-01-24 20:50:00|6698.5|6696.7|6701.4|6699.6|6703.2|6701.4|6698.4|6696.6|491
1643057700000|2022-01-24 20:55:00|6701.7|6699.9|6698.1|6696.3|6702|6700.2|6697.7|6695.9|499
1643058000000|2022-01-24 21:00:00|6698|6696.2|6697.2|6695.4|6698.4|6696.2|6695.8|6693.7|400
1643058300000|2022-01-24 21:05:00|6697.3|6695.5|6697.6|6695.8|6698.4|6696.6|6696.1|6694.3|306
1643058600000|2022-01-24 21:10:00|6697.5|6695.7|6700.8|6699|6701.7|6699.3|6696.8|6695|311
1643058900000|2022-01-24 21:15:00|6700.9|6699.1|6700.6|6698.8|6703.6|6701.8|6699.2|6697.4|290
1643059200000|2022-01-24 21:20:00|6700.8|6699|6704.1|6702.3|6704.6|6702.4|6700.6|6698.8|285
1643059500000|2022-01-24 21:25:00|6704|6702.2|6701.6|6699.8|6705.1|6702.7|6701.4|6699.6|240
1643059800000|2022-01-24 21:30:00|6701.5|6699.7|6701.3|6699.5|6702.4|6700.6|6700.7|6698.6|185
1643060100000|2022-01-24 21:35:00|6701.2|6699.4|6701.1|6698.1|6702.3|6700.1|6700.1|6698|147
1643060400000|2022-01-24 21:40:00|6701|6698|6698.9|6697.1|6701.5|6699.1|6698.9|6697|155
1643060700000|2022-01-24 21:45:00|6699.6|6696.6|6701.1|6698.1|6701.7|6698.7|6699.5|6696.5|164
1643061000000|2022-01-24 21:50:00|6701|6698|6701.6|6698.6|6701.6|6699.1|6700|6697.4|142
1643061300000|2022-01-24 21:55:00|6701.4|6698.4|6702.7|6696.6|6704.4|6699|6699.3|6686.3|336
1643061600000|2022-01-24 22:00:00|6702|6697.3|6700.4|6692.6|6707.1|6697.3|6692.9|6679.9|119
1643061900000|2022-01-24 22:05:00|6701.1|6692.3|6704.7|6693.3|6706.7|6695.9|6699.6|6690.3|184
1643062200000|2022-01-24 22:10:00|6705.3|6693.1|6707|6694|6707.4|6694.6|6702.2|6691.4|184
1643062500000|2022-01-24 22:15:00|6707.1|6694.1|6707.5|6694.5|6707.6|6695|6704.2|6693.3|128
1643062800000|2022-01-24 22:20:00|6707.2|6694.2|6707.6|6694.6|6707.6|6695.1|6704.5|6692.8|120
1643063100000|2022-01-24 22:25:00|6704.2|6694|6706.2|6694.2|6707.7|6694.9|6704.2|6692.6|117
1643063400000|2022-01-24 22:30:00|6707.7|6694.7|6703.5|6693.2|6707.7|6694.7|6702.7|6691.6|215
1643063700000|2022-01-24 22:35:00|6704|6693.1|6705.9|6692.9|6706.8|6694.4|6702.3|6692.1|346
1643064000000|2022-01-24 22:40:00|6706|6693|6706.9|6698.8|6707.5|6699|6702.7|6692.6|465
1643064300000|2022-01-24 22:45:00|6706.6|6698.7|6704.2|6693.4|6707.5|6700.8|6704.1|6692.8|462
1643064600000|2022-01-24 22:50:00|6704.4|6693.2|6705.2|6700|6708.1|6700.8|6703.8|6693.1|582
1643064900000|2022-01-24 22:55:00|6705.4|6699.8|6705.5|6694.5|6706.2|6699.9|6690.1|6677.1|563
1643065200000|2022-01-24 23:00:00|6705.3|6694.4|6703.4|6699.9|6706.9|6700.9|6700.4|6691.5|721
1643065500000|2022-01-24 23:05:00|6704.1|6699.6|6702.2|6699.2|6706|6701.1|6702.1|6698.8|467
1643065800000|2022-01-24 23:10:00|6702.4|6699.1|6703.2|6698.9|6704.5|6700.2|6700.9|6694.1|611
1643066100000|2022-01-24 23:15:00|6702.6|6699|6702.6|6699.6|6703.2|6699.6|6701|6697.9|365
1643066400000|2022-01-24 23:20:00|6702.5|6699.5|6700.8|6697.8|6702.9|6699.7|6700.7|6697.5|393
1643066700000|2022-01-24 23:25:00|6700.9|6697.9|6699.5|6696.5|6701.7|6698.7|6699.3|6696.3|268
1643067000000|2022-01-24 23:30:00|6699.4|6696.4|6700.2|6698.4|6700.6|6698.4|6696.4|6694.1|257
1643067300000|2022-01-24 23:35:00|6700.1|6698.3|6701.7|6698.7|6702.1|6699.7|6698.7|6696.7|173
1643067600000|2022-01-24 23:40:00|6701.8|6698.8|6702.1|6700.3|6703.5|6701.2|6700.7|6698.3|174
1643067900000|2022-01-24 23:45:00|6702|6700.2|6701.9|6700.1|6703.6|6701.4|6701.9|6700.1|98
1643068200000|2022-01-24 23:50:00|6702|6700.2|6705.5|6703.7|6706.4|6704|6702|6700.2|128
1643068500000|2022-01-24 23:55:00|6705.4|6703.6|6704.7|6702.9|6705.9|6704.1|6704.1|6701.9|174
1643068800000|2022-01-25 00:00:00|6704.5|6702.7|6700.7|6698.9|6705.2|6703.4|6700.6|6698.8|374
1643069100000|2022-01-25 00:05:00|6700.6|6698.8|6699.3|6697.5|6702.1|6700.3|6699.3|6697.5|373
1643069400000|2022-01-25 00:10:00|6699.2|6697.4|6701.2|6699.4|6702.7|6700.9|6699.2|6697.4|352
1643069700000|2022-01-25 00:15:00|6701.4|6699.6|6701.5|6699.7|6703.7|6701.9|6701.2|6699.4|325
1643070000000|2022-01-25 00:20:00|6701.4|6699.6|6700.8|6699|6702.3|6700.5|6699.8|6698|298
1643070300000|2022-01-25 00:25:00|6700.9|6699.1|6702.4|6689.4|6703.4|6700|6698.3|6685.3|375
1643070600000|2022-01-25 00:30:00|6702.9|6689.9|6703.6|6701.8|6716.8|6708|6701.1|6689.9|666
1643070900000|2022-01-25 00:35:00|6703.5|6701.7|6702.9|6701.1|6704.4|6702.6|6699.7|6697.7|450
1643071200000|2022-01-25 00:40:00|6702.8|6701|6706.7|6704.9|6707.1|6705.3|6701.4|6699.6|464
1643071500000|2022-01-25 00:45:00|6706.8|6705|6705.3|6703.5|6706.8|6705|6700.7|6698.9|424
1643071800000|2022-01-25 00:50:00|6705.2|6703.4|6697.8|6696|6705.3|6703.5|6696.4|6694.6|427
1643072100000|2022-01-25 00:55:00|6697.7|6695.9|6693.9|6692.1|6698.7|6696.9|6692.6|6690.8|406
1643072400000|2022-01-25 01:00:00|6694|6692.2|6689.9|6688.1|6695.2|6693.4|6689.3|6687.5|491
1643072700000|2022-01-25 01:05:00|6689.8|6688|6692.3|6690.5|6695.5|6693.7|6689|6687.2|515
1643073000000|2022-01-25 01:10:00|6692.2|6690.4|6690.6|6688.8|6694.4|6692.6|6689.7|6687.9|486
1643073300000|2022-01-25 01:15:00|6690.5|6688.7|6692.4|6690.6|6693.9|6692.1|6689.3|6687.5|535
1643073600000|2022-01-25 01:20:00|6692.2|6690.4|6694.6|6692.8|6695.4|6693.6|6691.4|6689.6|492
1643073900000|2022-01-25 01:25:00|6694.5|6692.7|6695.7|6693.9|6697.3|6695.5|6694.1|6692.3|453
1643074200000|2022-01-25 01:30:00|6695.9|6694.1|6694.2|6692.4|6696.6|6694.8|6692.9|6691.1|522
1643074500000|2022-01-25 01:35:00|6693.9|6692.1|6690.1|6688.3|6694.1|6692.3|6689.9|6688.1|420
1643074800000|2022-01-25 01:40:00|6690|6688.2|6689.3|6687.5|6690.4|6688.6|6687.6|6685.8|436
1643075100000|2022-01-25 01:45:00|6689.5|6687.7|6695.5|6693.7|6695.8|6694|6687.4|6685.6|488
1643075400000|2022-01-25 01:50:00|6695.4|6693.6|6694.2|6692.4|6696.2|6694.4|6692.6|6690.8|411
1643075700000|2022-01-25 01:55:00|6694.1|6692.3|6694.3|6692.5|6694.8|6693|6691.9|6690.1|430
1643076000000|2022-01-25 02:00:00|6694.2|6692.4|6693.5|6691.7|6694.2|6692.4|6691.2|6689.4|404
1643076300000|2022-01-25 02:05:00|6693.4|6691.6|6690.8|6689|6694.2|6692.4|6690.6|6688.8|328
1643076600000|2022-01-25 02:10:00|6690.9|6689.1|6692.8|6691|6694.8|6693|6689.6|6687.8|303
1643076900000|2022-01-25 02:15:00|6692.7|6690.9|6692.6|6690.8|6693.7|6691.9|6691.4|6689.6|300
1643077200000|2022-01-25 02:20:00|6692.5|6690.7|6690.5|6688.7|6692.5|6690.7|6690.4|6688.6|303
1643077500000|2022-01-25 02:25:00|6690.7|6688.9|6688.6|6686.8|6690.8|6689|6688.2|6686.4|275
1643077800000|2022-01-25 02:30:00|6688.5|6686.7|6690.3|6688.5|6690.7|6688.9|6687.8|6686|276
1643078100000|2022-01-25 02:35:00|6690.2|6688.4|6687.6|6685.8|6690.4|6688.6|6687.6|6685.8|290
1643078400000|2022-01-25 02:40:00|6687.5|6685.7|6683.5|6681.7|6687.5|6685.7|6683.4|6681.6|251
1643078700000|2022-01-25 02:45:00|6683.6|6681.8|6685.3|6683.5|6687.3|6685.5|6683.5|6681.7|337
1643079000000|2022-01-25 02:50:00|6685.4|6683.6|6687|6685.2|6687.1|6685.3|6684.8|6683|268
1643079300000|2022-01-25 02:55:00|6686.9|6685.1|6686.4|6684.6|6688.3|6686.5|6684.5|6682.7|384
1643079600000|2022-01-25 03:00:00|6686.5|6684.7|6682.4|6680.6|6686.6|6684.8|6682.4|6680.6|385
1643079900000|2022-01-25 03:05:00|6682.5|6680.7|6679.9|6678.1|6683.1|6681.3|6679.3|6677.5|330
1643080200000|2022-01-25 03:10:00|6680|6678.2|6675|6673.2|6680.3|6678.5|6674.8|6673|373
1643080500000|2022-01-25 03:15:00|6674.9|6673.1|6675|6673.2|6676.9|6675.1|6673.4|6671.6|414
1643080800000|2022-01-25 03:20:00|6674.9|6673.1|6675.4|6673.6|6675.7|6673.9|6674.4|6672.6|300
1643081100000|2022-01-25 03:25:00|6675.3|6673.5|6678|6676.2|6678.2|6676.4|6675.1|6673.3|298
1643081400000|2022-01-25 03:30:00|6678.1|6676.3|6676.7|6674.9|6678.9|6677.1|6676.7|6674.9|325
1643081700000|2022-01-25 03:35:00|6676.8|6675|6679.6|6677.8|6679.7|6677.9|6676.1|6674.3|315
1643082000000|2022-01-25 03:40:00|6679.5|6677.7|6680.7|6678.9|6681.8|6680|6679.4|6677.6|308
1643082300000|2022-01-25 03:45:00|6680.6|6678.8|6678.9|6677.1|6680.7|6678.9|6678|6676.2|308
1643082600000|2022-01-25 03:50:00|6679|6677.2|6680.4|6678.6|6680.7|6678.9|6678.9|6677.1|288
1643082900000|2022-01-25 03:55:00|6680.3|6678.5|6681.6|6679.8|6681.8|6680|6680|6678.2|230
1643083200000|2022-01-25 04:00:00|6681.7|6679.9|6679.4|6677.6|6683|6681.2|6679.3|6677.5|296
1643083500000|2022-01-25 04:05:00|6679.3|6677.5|6679.3|6677.5|6680.1|6678.3|6677.6|6675.8|214
1643083800000|2022-01-25 04:10:00|6679.2|6677.4|6677.4|6675.6|6679.6|6677.8|6677.1|6675.3|186
1643084100000|2022-01-25 04:15:00|6677.3|6675.5|6677.2|6675.4|6679.9|6678.1|6677|6675.2|268
1643084400000|2022-01-25 04:20:00|6677.3|6675.5|6676.7|6674.9|6677.7|6675.9|6676.5|6674.7|154
1643084700000|2022-01-25 04:25:00|6676.6|6674.8|6678.4|6676.6|6679.6|6677.8|6676.5|6674.7|254
1643085000000|2022-01-25 04:30:00|6678.3|6676.5|6674.2|6672.4|6678.4|6676.6|6674.1|6672.3|282
1643085300000|2022-01-25 04:35:00|6674.3|6672.5|6672.6|6670.8|6674.7|6672.9|6672.1|6670.3|328
1643085600000|2022-01-25 04:40:00|6672.7|6670.9|6672.9|6671.1|6673.8|6672|6671.3|6669.5|339
1643085900000|2022-01-25 04:45:00|6673|6671.2|6671.2|6669.4|6673.4|6671.6|6671.1|6669.3|284
1643086200000|2022-01-25 04:50:00|6671.3|6669.5|6671.1|6669.3|6671.9|6670.1|6670|6668.2|244
1643086500000|2022-01-25 04:55:00|6671|6669.2|6672.7|6670.9|6673.1|6671.3|6671|6669.2|245
1643086800000|2022-01-25 05:00:00|6672.6|6670.8|6674.3|6672.5|6674.3|6672.5|6671.5|6669.7|288
1643087100000|2022-01-25 05:05:00|6674.2|6672.4|6675.4|6673.6|6676|6674.2|6673.3|6671.5|332
1643087400000|2022-01-25 05:10:00|6675.3|6673.5|6677.7|6675.9|6678.1|6676.3|6674.4|6672.6|244
1643087700000|2022-01-25 05:15:00|6677.6|6675.8|6677.1|6675.3|6677.7|6675.9|6675.7|6673.9|306
1643088000000|2022-01-25 05:20:00|6677.2|6675.4|6678.5|6676.7|6679.2|6677.4|6676.3|6674.5|339
1643088300000|2022-01-25 05:25:00|6678.7|6676.9|6677.4|6675.6|6679.2|6677.4|6677.3|6675.5|320
1643088600000|2022-01-25 05:30:00|6677.5|6675.7|6677.5|6675.7|6679.5|6677.7|6677.2|6675.4|368
1643088900000|2022-01-25 05:35:00|6677.6|6675.8|6674.9|6673.1|6678.1|6676.3|6674.8|6673|244
1643089200000|2022-01-25 05:40:00|6675|6673.2|6677.8|6676|6678.6|6676.8|6674.4|6672.6|351
1643089500000|2022-01-25 05:45:00|6677.7|6675.9|6678|6676.2|6679.1|6677.3|6677.7|6675.9|252
1643089800000|2022-01-25 05:50:00|6678.1|6676.3|6676.1|6674.3|6678.4|6676.6|6675.3|6673.5|227
1643090100000|2022-01-25 05:55:00|6676|6674.2|6680.4|6678.6|6680.9|6679.1|6675.5|6673.7|270
1643090400000|2022-01-25 06:00:00|6680.3|6678.5|6675|6673.2|6681.5|6679.7|6674.6|6672.8|447
1643090700000|2022-01-25 06:05:00|6675.2|6673.4|6673.6|6671.8|6676|6674.2|6672.9|6671.1|383
1643091000000|2022-01-25 06:10:00|6673.8|6672|6673.3|6671.5|6674.1|6672.3|6672.1|6670.3|290
1643091300000|2022-01-25 06:15:00|6673.4|6671.6|6675.3|6673.5|6675.9|6674.1|6672.6|6670.8|248
1643091600000|2022-01-25 06:20:00|6675.2|6673.4|6673.9|6672.1|6675.7|6673.9|6673.6|6671.8|265
1643091900000|2022-01-25 06:25:00|6674|6672.2|6673.1|6671.3|6675.6|6673.8|6672.9|6671.1|305
1643092200000|2022-01-25 06:30:00|6673.2|6671.4|6674.8|6673|6675.1|6673.3|6671.9|6670.1|331
1643092500000|2022-01-25 06:35:00|6674.9|6673.1|6676.1|6674.3|6676.7|6674.9|6674.2|6672.4|327
1643092800000|2022-01-25 06:40:00|6675.9|6674.1|6675.1|6673.3|6676.3|6674.5|6674.7|6672.9|297
1643093100000|2022-01-25 06:45:00|6675|6673.2|6678.4|6676.6|6678.7|6676.9|6673.7|6671.9|299
1643093400000|2022-01-25 06:50:00|6678.5|6676.7|6680.2|6678.4|6681.5|6679.7|6677.7|6675.9|320
1643093700000|2022-01-25 06:55:00|6680.3|6678.5|6676.9|6675.1|6680.4|6678.6|6676.7|6674.9|308
1643094000000|2022-01-25 07:00:00|6677.1|6675.3|6675.1|6673.3|6679.6|6677.8|6675|6673.2|446
1643094300000|2022-01-25 07:05:00|6675.2|6673.4|6673.6|6671.8|6675.3|6673.5|6672.3|6670.5|471
1643094600000|2022-01-25 07:10:00|6673.5|6671.7|6672.9|6671.1|6674|6672.2|6672|6670.2|441
1643094900000|2022-01-25 07:15:00|6673|6671.2|6673.7|6671.9|6674.4|6672.6|6672.3|6670.5|392
1643095200000|2022-01-25 07:20:00|6673.8|6672|6674.8|6673|6675|6673.2|6672.1|6670.3|381
1643095500000|2022-01-25 07:25:00|6674.9|6673.1|6674.8|6673|6676.6|6674.8|6673.7|6671.9|371
1643095800000|2022-01-25 07:30:00|6674.9|6673.1|6675.7|6673.9|6677.8|6676|6674.3|6672.5|368
1643096100000|2022-01-25 07:35:00|6675.9|6674.1|6677.5|6675.7|6677.8|6676|6674.7|6672.9|305
1643096400000|2022-01-25 07:40:00|6677.6|6675.8|6678.9|6677.1|6679.5|6677.7|6677.1|6675.3|351
1643096700000|2022-01-25 07:45:00|6678.8|6677|6678.7|6676.9|6679.8|6678|6677.9|6676.1|321
1643097000000|2022-01-25 07:50:00|6678.6|6676.8|6680.4|6678.6|6680.5|6678.7|6677.8|6676|233
1643097300000|2022-01-25 07:55:00|6680.3|6678.5|6681.3|6679.5|6681.6|6679.8|6678.5|6676.7|294
1643097600000|2022-01-25 08:00:00|6681.4|6679.6|6680.4|6678.6|6682.3|6680.5|6677.9|6676.1|450
1643097900000|2022-01-25 08:05:00|6680.3|6678.5|6677.2|6675.4|6681.6|6679.8|6675.7|6673.9|452
1643098200000|2022-01-25 08:10:00|6677.3|6675.5|6681.3|6679.5|6681.6|6679.8|6676.2|6674.4|450
1643098500000|2022-01-25 08:15:00|6681.2|6679.4|6679.4|6677.6|6681.6|6679.8|6677.1|6675.3|425
1643098800000|2022-01-25 08:20:00|6679.5|6677.7|6674.8|6673|6679.9|6678.1|6674.5|6672.7|486
1643099100000|2022-01-25 08:25:00|6674.6|6672.8|6672.2|6670.4|6675.8|6674|6671.5|6669.7|450
1643099400000|2022-01-25 08:30:00|6672.3|6670.5|6673.3|6671.5|6674.8|6673|6672.1|6670.3|425
1643099700000|2022-01-25 08:35:00|6673.2|6671.4|6675.3|6673.5|6676.4|6674.6|6670.4|6668.6|446
1643100000000|2022-01-25 08:40:00|6675.1|6673.3|6679.9|6678.1|6680.4|6678.6|6675.1|6673.3|464
1643100300000|2022-01-25 08:45:00|6679.8|6678|6678.6|6676.8|6680.4|6678.6|6677.9|6676.1|441
1643100600000|2022-01-25 08:50:00|6678.7|6676.9|6675.9|6674.1|6680.3|6678.5|6675.3|6673.5|415
1643100900000|2022-01-25 08:55:00|6675.8|6674|6673.6|6671.8|6676.9|6675.1|6673.6|6671.8|389
1643101200000|2022-01-25 09:00:00|6673.5|6671.7|6673.9|6672.1|6675.1|6673.3|6673.1|6671.3|486
1643101500000|2022-01-25 09:05:00|6673.8|6672|6676.9|6675.1|6677.1|6675.3|6673.8|6672|487
1643101800000|2022-01-25 09:10:00|6676.8|6675|6674.9|6673.1|6678.2|6676.4|6674.4|6672.6|446
1643102100000|2022-01-25 09:15:00|6674.6|6672.8|6678|6676.2|6678.6|6676.8|6673.8|6672|400
1643102400000|2022-01-25 09:20:00|6677.9|6676.1|6681.4|6679.6|6682.2|6680.4|6677.9|6676.1|377
1643102700000|2022-01-25 09:25:00|6681.1|6679.3|6685.4|6683.6|6685.4|6683.6|6680.9|6679.1|424
1643103000000|2022-01-25 09:30:00|6685|6683.2|6685.8|6684|6687.1|6685.3|6684|6682.2|426
1643103300000|2022-01-25 09:35:00|6685.9|6684.1|6686.5|6684.7|6687.3|6685.5|6685.7|6683.9|370
1643103600000|2022-01-25 09:40:00|6686.6|6684.8|6685.8|6684|6687.6|6685.8|6685.3|6683.5|405
1643103900000|2022-01-25 09:45:00|6686.1|6684.3|6683|6681.2|6687|6685.2|6682.9|6681.1|395
1643104200000|2022-01-25 09:50:00|6682.8|6681|6679.6|6677.8|6683.2|6681.4|6678.4|6676.6|383
1643104500000|2022-01-25 09:55:00|6679.5|6677.7|6681.1|6679.3|6681.8|6680|6679|6677.2|351
1643104800000|2022-01-25 10:00:00|6680.9|6679.1|6678.8|6677|6681|6679.2|6678|6676.2|399
1643105100000|2022-01-25 10:05:00|6678.7|6676.9|6679.7|6677.9|6681.7|6679.9|6678.1|6676.3|390
1643105400000|2022-01-25 10:10:00|6679.6|6677.8|6680.3|6678.5|6680.8|6679|6679.2|6677.4|346
1643105700000|2022-01-25 10:15:00|6680.2|6678.4|6681.3|6679.5|6682.2|6680.4|6678.3|6676.5|315
1643106000000|2022-01-25 10:20:00|6681.2|6679.4|6681|6679.2|6681.9|6680.1|6679.7|6677.9|289
1643106300000|2022-01-25 10:25:00|6681.1|6679.3|6680.4|6678.6|6681.2|6679.4|6679.9|6678.1|186
1643106600000|2022-01-25 10:30:00|6680.5|6678.7|6679.9|6678.1|6680.5|6678.7|6678.9|6677.1|229
1643106900000|2022-01-25 10:35:00|6680|6678.2|6679.1|6677.3|6680.1|6678.3|6678.6|6676.8|267
1643107200000|2022-01-25 10:40:00|6679.2|6677.4|6678|6676.2|6679.2|6677.4|6677.7|6675.9|208
1643107500000|2022-01-25 10:45:00|6677.8|6676|6677|6675.2|6678.1|6676.3|6675.5|6673.7|264
1643107800000|2022-01-25 10:50:00|6677.1|6675.3|6679.8|6678|6680.6|6678.8|6677.1|6675.3|315
1643108100000|2022-01-25 10:55:00|6679.7|6677.9|6678.5|6676.7|6681.1|6679.3|6678.5|6676.7|301
1643108400000|2022-01-25 11:00:00|6678.4|6676.6|6682.6|6680.8|6682.6|6680.8|6677.9|6676.1|295
1643108700000|2022-01-25 11:05:00|6682.5|6680.7|6684.8|6683|6685|6683.2|6682|6680.2|346
1643109000000|2022-01-25 11:10:00|6684.7|6682.9|6683.6|6681.8|6685.1|6683.3|6681.9|6680.1|316
1643109300000|2022-01-25 11:15:00|6683.5|6681.7|6678.9|6677.1|6683.9|6682.1|6678.8|6677|338
1643109600000|2022-01-25 11:20:00|6679|6677.2|6679.8|6678|6680.1|6678.3|6677.9|6676.1|372
1643109900000|2022-01-25 11:25:00|6679.7|6677.9|6678.7|6676.9|6680.5|6678.7|6677.9|6676.1|332
1643110200000|2022-01-25 11:30:00|6678.6|6676.8|6675.8|6674|6678.7|6676.9|6675.2|6673.4|396
1643110500000|2022-01-25 11:35:00|6675.7|6673.9|6674.2|6672.4|6677.3|6675.5|6674|6672.2|374
1643110800000|2022-01-25 11:40:00|6674.3|6672.5|6672.5|6670.7|6674.7|6672.9|6672.4|6670.6|363
1643111100000|2022-01-25 11:45:00|6672.4|6670.6|6673.3|6671.5|6673.6|6671.8|6670.1|6668.3|357
1643111400000|2022-01-25 11:50:00|6673.2|6671.4|6670.7|6668.9|6673.6|6671.8|6670.5|6668.7|305
1643111700000|2022-01-25 11:55:00|6670.6|6668.8|6669.4|6667.6|6670.9|6669.1|6666.9|6665.1|364
1643112000000|2022-01-25 12:00:00|6669.8|6668|6667.6|6665.8|6670.3|6668.5|6667.2|6665.4|366
1643112300000|2022-01-25 12:05:00|6667.7|6665.9|6668.7|6666.9|6669.3|6667.5|6666.6|6664.8|402
1643112600000|2022-01-25 12:10:00|6668.6|6666.8|6667.7|6665.9|6669.2|6667.4|6667.4|6665.6|360
1643112900000|2022-01-25 12:15:00|6667.5|6665.7|6668.1|6666.3|6668.7|6666.9|6666.8|6665|298
1643113200000|2022-01-25 12:20:00|6668|6666.2|6663.7|6661.9|6668|6666.2|6662.8|6661|390
1643113500000|2022-01-25 12:25:00|6663.6|6661.8|6665.1|6663.3|6666.8|6665|6662.8|6661|338
1643113800000|2022-01-25 12:30:00|6664.9|6663.1|6665.2|6663.4|6666.1|6664.3|6663.6|6661.8|366
1643114100000|2022-01-25 12:35:00|6665.1|6663.3|6666.5|6664.7|6668|6666.2|6664.4|6662.6|389
1643114400000|2022-01-25 12:40:00|6666.4|6664.6|6668.3|6666.5|6668.3|6666.5|6665.5|6663.7|359
1643114700000|2022-01-25 12:45:00|6668.2|6666.4|6669.8|6668|6670.1|6668.3|6667.1|6665.3|322
1643115000000|2022-01-25 12:50:00|6669.9|6668.1|6667.5|6665.7|6670.3|6668.5|6667.1|6665.3|275
1643115300000|2022-01-25 12:55:00|6667.6|6665.8|6664.6|6662.8|6667.6|6665.8|6664.2|6662.4|341
1643115600000|2022-01-25 13:00:00|6664.5|6662.7|6666.2|6664.4|6666.9|6665.1|6664|6662.2|423
1643115900000|2022-01-25 13:05:00|6666.6|6664.8|6665.3|6663.5|6667.8|6666|6665.2|6663.4|466
1643116200000|2022-01-25 13:10:00|6665.4|6663.6|6664|6662.2|6666.3|6664.5|6663.2|6661.4|401
1643116500000|2022-01-25 13:15:00|6663.9|6662.1|6668.1|6666.3|6668.4|6666.6|6663.9|6662.1|410
1643116800000|2022-01-25 13:20:00|6668|6666.2|6668.1|6666.3|6670.4|6668.6|6667.9|6666.1|464
1643117100000|2022-01-25 13:25:00|6668.2|6666.4|6666.3|6664.5|6669.5|6667.7|6665.6|6663.8|423
1643117400000|2022-01-25 13:30:00|6666.1|6664.3|6666.6|6664.8|6667.8|6666|6665.1|6663.3|479
1643117700000|2022-01-25 13:35:00|6666.7|6664.9|6668.9|6667.1|6669.6|6667.8|6666.1|6664.3|438
1643118000000|2022-01-25 13:40:00|6669|6667.2|6667.4|6665.6|6669.2|6667.4|6666.6|6664.8|465
1643118300000|2022-01-25 13:45:00|6667.5|6665.7|6664.8|6663|6668.8|6667|6664.5|6662.7|311
1643118600000|2022-01-25 13:50:00|6664.7|6662.9|6663.5|6661.7|6665.3|6663.5|6662.5|6660.7|352
1643118900000|2022-01-25 13:55:00|6663.6|6661.8|6665.6|6663.8|6668.2|6666.4|6662.5|6660.7|430
1643119200000|2022-01-25 14:00:00|6665.2|6663.4|6666.8|6665|6667.8|6666|6663.7|6661.9|413
1643119500000|2022-01-25 14:05:00|6666.7|6664.9|6665.6|6663.8|6666.9|6665.1|6664.5|6662.7|353
1643119800000|2022-01-25 14:10:00|6665.8|6664|6665.1|6663.3|6665.9|6664.1|6663.8|6662|400
1643120100000|2022-01-25 14:15:00|6665.2|6663.4|6665.7|6663.9|6666.4|6664.6|6663.8|6662|324
1643120400000|2022-01-25 14:20:00|6665.8|6664|6664.4|6662.6|6665.8|6664|6663.5|6661.7|372
1643120700000|2022-01-25 14:25:00|6664.3|6662.5|6664.9|6663.1|6666.3|6664.5|6663.4|6661.6|375
1643121000000|2022-01-25 14:30:00|6664.8|6663|6667.3|6665.5|6669|6667.2|6663.4|6661.6|556
1643121300000|2022-01-25 14:35:00|6667.4|6665.6|6669.5|6667.7|6673.2|6671.4|6666.2|6664.4|615
1643121600000|2022-01-25 14:40:00|6669.7|6667.9|6669|6667.2|6671.9|6670.1|6667.5|6665.7|718
1643121900000|2022-01-25 14:45:00|6668.9|6667.1|6665.1|6663.3|6670|6668.2|6664.8|6663|716
1643122200000|2022-01-25 14:50:00|6665|6663.2|6663.8|6662|6668.5|6666.7|6663.3|6661.5|633
1643122500000|2022-01-25 14:55:00|6663.9|6662.1|6672.1|6661.7|6673.6|6664.7|6662.5|6659.3|644
1643122800000|2022-01-25 15:00:00|6666.2|6663.2|6662.8|6661|6666.5|6664.4|6661.1|6659.3|655
1643123100000|2022-01-25 15:05:00|6662.7|6660.9|6663|6661.2|6664.6|6662.8|6661.9|6660.1|579
1643123400000|2022-01-25 15:10:00|6662.9|6661.1|6669.1|6667.3|6669.7|6667.9|6662.3|6660.5|613
1643123700000|2022-01-25 15:15:00|6669.2|6667.4|6667.9|6666.1|6671.2|6669.4|6667.6|6665.8|614
1643124000000|2022-01-25 15:20:00|6668|6666.2|6667.5|6665.7|6670.7|6668.9|6666.3|6664.5|566
1643124300000|2022-01-25 15:25:00|6667.4|6665.6|6677|6675.2|6677.2|6675.4|6667.4|6665.6|590
1643124600000|2022-01-25 15:30:00|6676.9|6675.1|6678.2|6676.4|6679.5|6677.7|6675.2|6673.4|585
1643124900000|2022-01-25 15:35:00|6678.3|6676.5|6675.5|6673.7|6680.4|6678.6|6673.5|6671.7|612
1643125200000|2022-01-25 15:40:00|6675.9|6674.1|6676.4|6674.6|6678.2|6676.4|6674|6672.2|662
1643125500000|2022-01-25 15:45:00|6676.5|6674.7|6679.7|6677.9|6681.4|6679.6|6675.5|6673.7|620
1643125800000|2022-01-25 15:50:00|6680|6678.2|6677.7|6675.9|6681.1|6679.3|6677.6|6675.8|526
1643126100000|2022-01-25 15:55:00|6677.9|6676.1|6673.4|6671.6|6678.4|6676.6|6670.8|6669|584
1643126400000|2022-01-25 16:00:00|6673.5|6671.7|6670.8|6669|6674.4|6672.6|6670.2|6668.4|512
1643126700000|2022-01-25 16:05:00|6670.5|6668.7|6668.6|6666.8|6672.4|6670.6|6667|6665.2|506
1643127000000|2022-01-25 16:10:00|6668.7|6666.9|6667.5|6665.7|6670.6|6668.8|6666.5|6664.7|465
1643127300000|2022-01-25 16:15:00|6667.4|6665.6|6672.4|6670.6|6672.6|6670.8|6667|6665.2|492
1643127600000|2022-01-25 16:20:00|6672.3|6670.5|6675.1|6673.3|6676.2|6674.4|6672.2|6670.4|404
1643127900000|2022-01-25 16:25:00|6675.3|6673.5|6673.5|6671.7|6676|6674.2|6672.6|6670.8|475
1643128200000|2022-01-25 16:30:00|6673.4|6671.6|6672.2|6670.4|6674.2|6672.4|6671.8|6670|492
1643128500000|2022-01-25 16:35:00|6672.1|6670.3|6668.8|6667|6672.8|6671|6667.1|6665.3|471
1643128800000|2022-01-25 16:40:00|6668.9|6667.1|6670.7|6668.9|6671.3|6669.5|6668|6666.2|392
1643129100000|2022-01-25 16:45:00|6670.6|6668.8|6673.3|6671.5|6673.7|6671.9|6670.5|6668.7|434
1643129400000|2022-01-25 16:50:00|6673.2|6671.4|6676.5|6674.7|6677.2|6675.4|6673|6671.2|395
1643129700000|2022-01-25 16:55:00|6676.4|6674.6|6670.8|6669|6677|6675.2|6670|6668.2|436
1643130000000|2022-01-25 17:00:00|6670.6|6668.8|6672.9|6671.1|6672.9|6671.1|6669.2|6667.4|438
1643130300000|2022-01-25 17:05:00|6672.8|6671|6673.8|6672|6675.3|6673.5|6672.8|6671|458
1643130600000|2022-01-25 17:10:00|6673.9|6672.1|6673.1|6671.3|6674.2|6672.4|6670.9|6669.1|451
1643130900000|2022-01-25 17:15:00|6673.2|6671.4|6674.9|6673.1|6675.4|6673.6|6670.9|6669.1|515
1643131200000|2022-01-25 17:20:00|6675.1|6673.3|6678.3|6676.5|6678.9|6677.1|6674.4|6672.6|418
1643131500000|2022-01-25 17:25:00|6678.6|6676.8|6676.5|6674.7|6679.8|6678|6676.2|6674.4|428
1643131800000|2022-01-25 17:30:00|6676.3|6674.5|6676.9|6675.1|6678.1|6676.3|6676|6674.2|322
1643132100000|2022-01-25 17:35:00|6677.1|6675.3|6678.5|6676.7|6679.6|6677.8|6677.1|6675.3|373
1643132400000|2022-01-25 17:40:00|6678.6|6676.8|6678|6676.2|6679.3|6677.5|6675.4|6673.6|367
1643132700000|2022-01-25 17:45:00|6677.9|6676.1|6675.7|6673.9|6679.2|6677.4|6675.4|6673.6|386
1643133000000|2022-01-25 17:50:00|6675.8|6674|6677.9|6676.1|6678.8|6677|6675.3|6673.5|431
1643133300000|2022-01-25 17:55:00|6678|6676.2|6679.2|6677.4|6679.4|6677.6|6676.8|6675|395
1643133600000|2022-01-25 18:00:00|6679.8|6676.8|6678.4|6676.6|6679.9|6677.5|6676.6|6674.8|344
1643133900000|2022-01-25 18:05:00|6678.5|6676.7|6677.9|6676.1|6679.1|6677.3|6676.3|6674.5|415
1643134200000|2022-01-25 18:10:00|6678.3|6676.5|6679.4|6677.6|6680.2|6678.4|6677.4|6675.6|389
1643134500000|2022-01-25 18:15:00|6679.5|6677.7|6682|6680.2|6682.6|6680.8|6679.3|6677.5|400
1643134800000|2022-01-25 18:20:00|6682.1|6680.3|6682.9|6681.1|6683.6|6681.8|6681.9|6680.1|400
1643135100000|2022-01-25 18:25:00|6682.8|6681|6685|6683.2|6686|6684.2|6682.4|6680.6|323
1643135400000|2022-01-25 18:30:00|6684.9|6683.1|6685.8|6684|6686.3|6684.5|6684.7|6682.9|346
1643135700000|2022-01-25 18:35:00|6686.1|6684.3|6685.5|6683.7|6686.5|6684.7|6684.3|6682.5|304
1643136000000|2022-01-25 18:40:00|6685.7|6683.9|6687.6|6685.8|6687.6|6685.8|6684.9|6683.1|301
1643136300000|2022-01-25 18:45:00|6687.5|6685.7|6688.4|6686.6|6689.2|6687.4|6686.1|6684.3|431
1643136600000|2022-01-25 18:50:00|6688.3|6686.5|6688.5|6686.7|6689.1|6687.3|6687.2|6685.4|315
1643136900000|2022-01-25 18:55:00|6688.4|6686.6|6690|6688.2|6690|6688.2|6686.8|6685|335
1643137200000|2022-01-25 19:00:00|6690.4|6688.6|6689.6|6687.8|6690.6|6688.8|6688.8|6687|339
1643137500000|2022-01-25 19:05:00|6689.5|6687.7|6690.3|6688.5|6690.6|6688.8|6688.8|6687|296
1643137800000|2022-01-25 19:10:00|6690.5|6688.7|6691.6|6689.8|6691.7|6689.9|6689.6|6687.8|313
1643138100000|2022-01-25 19:15:00|6691.5|6689.7|6690.9|6689.1|6692|6690.2|6690.5|6688.7|335
1643138400000|2022-01-25 19:20:00|6691|6689.2|6689.7|6687.9|6691.7|6689.9|6689.4|6687.6|291
1643138700000|2022-01-25 19:25:00|6689.6|6687.8|6689.7|6687.9|6690.3|6688.2|6688.5|6686.7|367
1643139000000|2022-01-25 19:30:00|6689.8|6688|6688.5|6686.7|6690.3|6688.5|6688.5|6686.7|370
1643139300000|2022-01-25 19:35:00|6689|6687.2|6689.5|6687.7|6690|6688.2|6688.4|6686.6|289
1643139600000|2022-01-25 19:40:00|6689.8|6688|6691.9|6690.1|6692.7|6690.9|6689.6|6687.8|315
1643139900000|2022-01-25 19:45:00|6692|6690.2|6694.9|6693.1|6695.3|6693.5|6691.6|6689.8|277
1643140200000|2022-01-25 19:50:00|6694.8|6693|6697.5|6695.7|6697.5|6695.7|6694.6|6692.8|284
1643140500000|2022-01-25 19:55:00|6697.4|6695.6|6699.9|6698.1|6700.4|6698.6|6697.2|6695.4|353
1643140800000|2022-01-25 20:00:00|6699.8|6698|6697.6|6695.8|6700.1|6698.3|6697.1|6695.3|400
1643141100000|2022-01-25 20:05:00|6697.5|6695.7|6690.9|6689.1|6697.5|6695.7|6690.9|6689.1|412
1643141400000|2022-01-25 20:10:00|6690.8|6689|6689.9|6688.1|6691.3|6689.5|6688.8|6687|388
1643141700000|2022-01-25 20:15:00|6690.5|6687.5|6693.7|6691.9|6693.8|6692|6689.8|6687.5|367
1643142000000|2022-01-25 20:20:00|6693.8|6692|6690.8|6689|6693.8|6692|6690.7|6688.9|376
1643142300000|2022-01-25 20:25:00|6690.7|6688.9|6688.3|6686.5|6690.9|6689.1|6687.6|6685.8|383
1643142600000|2022-01-25 20:30:00|6688.4|6686.6|6689.3|6687.5|6689.8|6688|6687.4|6685.6|428
1643142900000|2022-01-25 20:35:00|6689.2|6687.4|6692.5|6690.7|6692.9|6691.1|6688.3|6686.5|443
1643143200000|2022-01-25 20:40:00|6692.4|6690.6|6691.2|6689.4|6694.8|6693|6691.1|6689.1|482
1643143500000|2022-01-25 20:45:00|6691.1|6689.3|6689.5|6687.7|6692.1|6690.3|6687.9|6686.1|509
1643143800000|2022-01-25 20:50:00|6689.4|6687.6|6687.9|6686.1|6689.5|6687.7|6687.2|6685.4|477
1643144100000|2022-01-25 20:55:00|6688|6686.2|6688.8|6687|6690.5|6688.7|6687.5|6685.7|483
1643144400000|2022-01-25 21:00:00|6688.7|6686.9|6688.7|6686.9|6690.1|6688.3|6688.1|6686.2|483
1643144700000|2022-01-25 21:05:00|6688.6|6686.8|6687.9|6686.1|6688.7|6686.9|6687.3|6685.5|331
1643145000000|2022-01-25 21:10:00|6687.8|6686|6688.2|6686.4|6689.3|6687.5|6687.8|6685.9|241
1643145300000|2022-01-25 21:15:00|6688.3|6686.5|6687.8|6686|6689.4|6687.6|6687.6|6685.8|200
1643145600000|2022-01-25 21:20:00|6687.7|6685.9|6689.6|6687.8|6691|6689.2|6687.6|6685.8|209
1643145900000|2022-01-25 21:25:00|6689.7|6687.9|6689.7|6687.9|6689.8|6688|6688.7|6686.9|212
1643146200000|2022-01-25 21:30:00|6689.2|6687.4|6688.7|6686.9|6690.2|6688.4|6688.5|6686.7|150
1643146500000|2022-01-25 21:35:00|6688.8|6687|6689.1|6687.3|6689.6|6687.8|6688.3|6686.5|153
1643146800000|2022-01-25 21:40:00|6689|6687.2|6688.6|6685.6|6689.5|6687.7|6685.9|6684.1|257
1643147100000|2022-01-25 21:45:00|6688.7|6685.7|6688.9|6685.9|6689.6|6686.7|6687.2|6684.7|234
1643147400000|2022-01-25 21:50:00|6688.8|6685.8|6686.9|6683.9|6688.9|6686.1|6685.5|6683.4|166
1643147700000|2022-01-25 21:55:00|6686.6|6683.6|6693|6682|6694.6|6683.7|6685.2|6680.1|433
1643148000000|2022-01-25 22:00:00|6693.3|6680.9|6696.4|6683.4|6700.6|6687.6|6692.7|6680.9|76
1643148300000|2022-01-25 22:05:00|6697.3|6684.3|6694.4|6681.8|6697.3|6684.3|6694.2|6681.2|122
1643148600000|2022-01-25 22:10:00|6695|6681.9|6697.3|6684.3|6698.5|6685.5|6694.7|6681.7|185
1643148900000|2022-01-25 22:15:00|6698.1|6685.1|6697.3|6684.3|6698.7|6685.7|6696.8|6683.8|261
1643149200000|2022-01-25 22:20:00|6698.2|6685.2|6695.9|6683.4|6698.4|6685.4|6694.9|6683.2|161
1643149500000|2022-01-25 22:25:00|6696|6683.5|6695.4|6683.9|6697|6684.8|6694.4|6682.8|483
1643149800000|2022-01-25 22:30:00|6695.5|6683.8|6690.1|6683.6|6696|6686.5|6689.9|6681.9|523
1643150100000|2022-01-25 22:35:00|6690.5|6683.5|6688.4|6682.9|6691.2|6683.7|6685.8|6681|340
1643150400000|2022-01-25 22:40:00|6688.1|6682.8|6689.4|6682.9|6689.9|6682.9|6687.5|6681.9|183
1643150700000|2022-01-25 22:45:00|6688.8|6682.7|6688.7|6682|6690|6682.8|6687.6|6681.9|202
1643151000000|2022-01-25 22:50:00|6688.8|6682.1|6689.7|6684.7|6690.2|6684.8|6688|6681.8|154
1643151300000|2022-01-25 22:55:00|6688.6|6684.4|6688.7|6684.3|6690.6|6684.8|6687.8|6684|299
1643151600000|2022-01-25 23:00:00|6688.6|6684.2|6690.3|6687.3|6691.6|6688.6|6687.9|6684.1|349
1643151900000|2022-01-25 23:05:00|6690.2|6687.2|6691.5|6688.5|6692.9|6689.9|6689.6|6686.3|213
1643152200000|2022-01-25 23:10:00|6691.6|6688.6|6692.9|6689.9|6693.4|6690.4|6691|6688|195
1643152500000|2022-01-25 23:15:00|6693.2|6690.2|6692|6689|6693.6|6691|6690.6|6687.9|265
1643152800000|2022-01-25 23:20:00|6692.1|6689.1|6691.2|6689.4|6692.4|6689.9|6690.4|6688.1|194
1643153100000|2022-01-25 23:25:00|6691.9|6690.1|6691.2|6689.4|6692.2|6690.4|6689.5|6687.4|220
1643153400000|2022-01-25 23:30:00|6691.1|6689.3|6690.5|6688.7|6693.1|6690.7|6690.1|6688.1|207
1643153700000|2022-01-25 23:35:00|6690.6|6688.8|6690.9|6689.1|6691.6|6689.6|6690.1|6688.3|124
1643154000000|2022-01-25 23:40:00|6691|6689.2|6694.1|6692.3|6695.1|6692.8|6690.8|6689|153
1643154300000|2022-01-25 23:45:00|6694|6692.2|6694|6692.2|6695.2|6692.8|6693.5|6691.6|151
1643154600000|2022-01-25 23:50:00|6694.1|6692.3|6693|6691.2|6694.1|6692.3|6692.5|6690.2|153
1643154900000|2022-01-25 23:55:00|6693.1|6691.3|6690.9|6689.1|6693.2|6691.4|6690.8|6689|160
1643155200000|2022-01-26 00:00:00|6691|6689.2|6688.2|6686.4|6691.2|6689.4|6688.2|6686.4|267
1643155500000|2022-01-26 00:05:00|6688.5|6686.7|6689|6687.2|6689.7|6687.9|6688.3|6686.5|287
1643155800000|2022-01-26 00:10:00|6688.8|6687|6691|6689.2|6693.3|6691.5|6688.8|6687|361
1643156100000|2022-01-26 00:15:00|6691.3|6689.5|6689.1|6687.3|6693.1|6691.3|6688.9|6686.8|343
1643156400000|2022-01-26 00:20:00|6689.2|6687.4|6689.2|6687.4|6689.7|6687.9|6688.2|6686.4|290
1643156700000|2022-01-26 00:25:00|6689.3|6687.5|6687.8|6686|6690.6|6688.8|6687.5|6685.7|281
1643157000000|2022-01-26 00:30:00|6688|6686.2|6690.4|6688.6|6690.9|6689.1|6686.9|6685.1|276
1643157300000|2022-01-26 00:35:00|6690.3|6688.5|6689.2|6687.4|6690.6|6688.8|6688.1|6686.3|248
1643157600000|2022-01-26 00:40:00|6689.3|6687.5|6687|6685.2|6689.5|6687.7|6686.2|6684.4|176
1643157900000|2022-01-26 00:45:00|6686.9|6685.1|6685.1|6683.3|6687.4|6685.6|6685.1|6683.3|193
1643158200000|2022-01-26 00:50:00|6685.3|6683.5|6682.9|6681.1|6686|6684.2|6682.8|6681|198
1643158500000|2022-01-26 00:55:00|6682.8|6681|6682.3|6680.5|6684|6682.2|6681.1|6679.3|285
1643158800000|2022-01-26 01:00:00|6682.4|6680.6|6683.2|6681.4|6685.1|6683.3|6682.3|6680.5|259
1643159100000|2022-01-26 01:05:00|6683.3|6681.5|6683|6681.2|6685.4|6683.6|6683|6681.2|179
1643159400000|2022-01-26 01:10:00|6683.1|6681.3|6679.1|6677.3|6683.8|6682|6679|6677.2|280
1643159700000|2022-01-26 01:15:00|6679|6677.2|6680.8|6679|6682.4|6680.6|6679|6677.2|344
1643160000000|2022-01-26 01:20:00|6680.9|6679.1|6683.5|6681.7|6683.8|6682|6680.7|6678.9|330
1643160300000|2022-01-26 01:25:00|6683.4|6681.6|6687|6685.2|6687|6685.2|6683.1|6681.3|263
1643160600000|2022-01-26 01:30:00|6687.3|6685.5|6683.7|6681.9|6687.3|6685.5|6683|6681.2|338
1643160900000|2022-01-26 01:35:00|6683.8|6682|6684.2|6682.4|6684.6|6682.8|6681|6679.2|344
1643161200000|2022-01-26 01:40:00|6684.1|6682.3|6683|6681.2|6685.2|6683.4|6682.8|6681|296
1643161500000|2022-01-26 01:45:00|6683.1|6681.3|6684.4|6682.6|6685|6683.2|6683|6681.2|308
1643161800000|2022-01-26 01:50:00|6684.3|6682.5|6684.5|6682.7|6685.5|6683.7|6683.4|6681.6|296
1643162100000|2022-01-26 01:55:00|6684.6|6682.8|6687.5|6685.7|6688|6686.2|6684.5|6682.7|262
1643162400000|2022-01-26 02:00:00|6687.6|6685.8|6687.5|6685.7|6688.8|6687|6686.7|6684.9|342
1643162700000|2022-01-26 02:05:00|6687.9|6686.1|6687.8|6686|6690.4|6688.6|6687.7|6685.5|349
1643163000000|2022-01-26 02:10:00|6687.9|6686.1|6691.1|6689.3|6691.1|6689.3|6687.7|6685.9|220
1643163300000|2022-01-26 02:15:00|6691|6689.2|6690.4|6688.6|6691.5|6689.7|6689.2|6687.4|284
1643163600000|2022-01-26 02:20:00|6690.6|6688.8|6689.9|6688.1|6690.8|6689|6687.7|6685.9|317
1643163900000|2022-01-26 02:25:00|6690.1|6688.3|6688.4|6686.6|6690.1|6688.3|6687.8|6686|324
1643164200000|2022-01-26 02:30:00|6688.3|6686.5|6688.2|6686.4|6689|6687.2|6687.1|6685.3|344
1643164500000|2022-01-26 02:35:00|6688.1|6686.3|6686.8|6685|6688.2|6686.4|6686.7|6684.9|339
1643164800000|2022-01-26 02:40:00|6686.7|6684.9|6686.5|6684.7|6687.2|6685.4|6685.3|6683.5|318
1643165100000|2022-01-26 02:45:00|6686.4|6684.6|6686.1|6684.3|6687.2|6685.4|6685.6|6683.8|277
1643165400000|2022-01-26 02:50:00|6686.2|6684.4|6684.5|6682.7|6686.3|6684.5|6684.2|6682.4|222
1643165700000|2022-01-26 02:55:00|6684.6|6682.8|6681.8|6680|6684.8|6683|6681.2|6679.4|302
1643166000000|2022-01-26 03:00:00|6681.7|6679.9|6682.7|6680.9|6683.2|6681.4|6681.7|6679.9|295
1643166300000|2022-01-26 03:05:00|6682.6|6680.8|6684|6682.2|6684.4|6682.6|6682.2|6680.4|252
1643166600000|2022-01-26 03:10:00|6684.1|6682.3|6682|6680.2|6684.1|6682.3|6681.9|6680.1|185
1643166900000|2022-01-26 03:15:00|6681.9|6680.1|6683.3|6681.5|6683.8|6682|6681.5|6679.7|186
1643167200000|2022-01-26 03:20:00|6683.4|6681.6|6683.4|6681.6|6683.8|6682|6682.9|6681.1|128
1643167500000|2022-01-26 03:25:00|6683.5|6681.7|6680.8|6679|6683.6|6681.8|6680.8|6679|150
1643167800000|2022-01-26 03:30:00|6680.9|6679.1|6683.7|6681.9|6683.8|6682|6680.9|6679.1|268
1643168100000|2022-01-26 03:35:00|6683.8|6682|6682.1|6680.3|6685.3|6683.5|6682|6680.2|283
1643168400000|2022-01-26 03:40:00|6682.2|6680.4|6682.3|6680.5|6683.4|6681.6|6681.6|6679.8|262
1643168700000|2022-01-26 03:45:00|6682.2|6680.4|6682.2|6680.4|6682.7|6680.9|6681.6|6679.8|214
1643169000000|2022-01-26 03:50:00|6682.1|6680.3|6682.6|6680.8|6683|6681.2|6682.1|6680.3|190
1643169300000|2022-01-26 03:55:00|6682.5|6680.7|6682.6|6680.8|6683.2|6681.4|6682|6680.2|172
1643169600000|2022-01-26 04:00:00|6682.7|6680.9|6679.7|6677.9|6683.2|6681.4|6679.6|6677.8|224
1643169900000|2022-01-26 04:05:00|6679.6|6677.8|6680.2|6678.4|6680.6|6678.8|6678.6|6676.8|213
1643170200000|2022-01-26 04:10:00|6680.1|6678.3|6683|6681.2|6683.1|6681.3|6679.7|6677.9|220
1643170500000|2022-01-26 04:15:00|6683.1|6681.3|6683.8|6682|6684.3|6682.5|6681.7|6679.9|217
1643170800000|2022-01-26 04:20:00|6684|6682.2|6685.5|6683.7|6686.1|6684.3|6684|6682.2|156
1643171100000|2022-01-26 04:25:00|6685.4|6683.6|6686.5|6684.7|6686.5|6684.7|6684.7|6682.9|233
1643171400000|2022-01-26 04:30:00|6686.4|6684.6|6686.3|6684.5|6686.4|6684.6|6685.2|6683.4|189
1643171700000|2022-01-26 04:35:00|6686.2|6684.4|6686|6684.2|6686.3|6684.5|6684.9|6683.1|210
1643172000000|2022-01-26 04:40:00|6686.1|6684.3|6684.8|6683|6686.5|6684.7|6684.5|6682.7|175
1643172300000|2022-01-26 04:45:00|6685.1|6683.3|6684.7|6682.9|6685.1|6683.3|6683.9|6682.1|140
1643172600000|2022-01-26 04:50:00|6684.8|6683|6682.4|6680.6|6684.8|6683|6682.2|6680.4|169
1643172900000|2022-01-26 04:55:00|6682.3|6680.5|6686|6684.2|6686.1|6684.3|6681.5|6679.7|207
1643173200000|2022-01-26 05:00:00|6685.9|6684.1|6685.2|6683.4|6685.9|6684.1|6684|6682.2|223
1643173500000|2022-01-26 05:05:00|6685.3|6683.5|6686.2|6684.4|6686.2|6684.4|6685.1|6683.3|161
1643173800000|2022-01-26 05:10:00|6686.1|6684.3|6687.1|6685.3|6687.5|6685.7|6686.1|6684.3|119
1643174100000|2022-01-26 05:15:00|6687.2|6685.4|6686.5|6684.7|6687.8|6686|6686|6684.2|177
1643174400000|2022-01-26 05:20:00|6686.4|6684.6|6685.4|6683.6|6687.1|6685.3|6684.4|6682.6|174
1643174700000|2022-01-26 05:25:00|6685.5|6683.7|6686.6|6684.8|6686.7|6684.9|6685.4|6683.6|203
1643175000000|2022-01-26 05:30:00|6686.7|6684.9|6686.9|6685.1|6687.4|6685.6|6686.3|6684.5|172
1643175300000|2022-01-26 05:35:00|6686.8|6685|6687.4|6685.6|6688|6686.2|6686.8|6685|121
1643175600000|2022-01-26 05:40:00|6687.3|6685.5|6686.7|6684.9|6687.3|6685.5|6685.7|6683.9|163
1643175900000|2022-01-26 05:45:00|6686.6|6684.8|6687.6|6685.8|6687.6|6685.8|6686|6684.2|127
1643176200000|2022-01-26 05:50:00|6687.5|6685.7|6688.5|6686.7|6688.6|6686.8|6685.7|6683.9|219
1643176500000|2022-01-26 05:55:00|6688.4|6686.6|6689.2|6687.4|6689.6|6687.8|6688.4|6686.6|220
1643176800000|2022-01-26 06:00:00|6689.1|6687.3|6689.3|6687.5|6689.7|6687.9|6686.5|6684.7|287
1643177100000|2022-01-26 06:05:00|6689.2|6687.4|6687.8|6686|6689.6|6687.8|6687.3|6685.5|251
1643177400000|2022-01-26 06:10:00|6687.7|6685.9|6689.3|6687.5|6689.8|6688|6687.7|6685.9|290
1643177700000|2022-01-26 06:15:00|6689.4|6687.6|6687.1|6685.3|6689.5|6687.7|6686.6|6684.8|263
1643178000000|2022-01-26 06:20:00|6687.4|6685.6|6690.9|6689.1|6691.1|6689.3|6687.2|6685.4|235
1643178300000|2022-01-26 06:25:00|6691|6689.2|6691.2|6689.4|6691.7|6689.9|6689.7|6687.9|184
1643178600000|2022-01-26 06:30:00|6691.4|6689.6|6687.3|6685.5|6691.5|6689.7|6686.7|6684.9|260
1643178900000|2022-01-26 06:35:00|6687.2|6685.4|6687.5|6685.7|6687.5|6685.7|6685.9|6684.1|234
1643179200000|2022-01-26 06:40:00|6687.6|6685.8|6686.3|6684.5|6687.8|6686|6685.8|6684|214
1643179500000|2022-01-26 06:45:00|6686.4|6684.6|6685.9|6684.1|6686.4|6684.6|6684.3|6682.5|220
1643179800000|2022-01-26 06:50:00|6685.8|6684|6683.7|6681.9|6685.9|6684.1|6683.3|6681.5|244
1643180100000|2022-01-26 06:55:00|6683.8|6682|6683|6681.2|6684.2|6682.4|6682.7|6680.9|269
1643180400000|2022-01-26 07:00:00|6682.7|6680.9|6683.4|6681.6|6684.5|6682.7|6682.7|6680.9|353
1643180700000|2022-01-26 07:05:00|6683.3|6681.5|6684.5|6682.7|6684.5|6682.7|6682.4|6680.6|307
1643181000000|2022-01-26 07:10:00|6684.4|6682.6|6684.2|6682.4|6685.4|6683.6|6682.6|6680.8|367
1643181300000|2022-01-26 07:15:00|6684.3|6682.5|6683.4|6681.6|6684.3|6682.5|6682.3|6680.5|312
1643181600000|2022-01-26 07:20:00|6683.5|6681.7|6682.3|6680.5|6684|6682.2|6682.1|6680.3|233
1643181900000|2022-01-26 07:25:00|6682.4|6680.6|6685.2|6683.4|6685.3|6683.5|6682.3|6680.5|238
1643182200000|2022-01-26 07:30:00|6685.3|6683.5|6686.7|6684.9|6688.1|6686.3|6685|6683.2|284
1643182500000|2022-01-26 07:35:00|6686.6|6684.8|6686.8|6685|6688.4|6686.6|6686.3|6684.5|329
1643182800000|2022-01-26 07:40:00|6686.7|6684.9|6687.2|6685.4|6687.2|6685.4|6685.7|6683.9|262
1643183100000|2022-01-26 07:45:00|6687.1|6685.3|6684.4|6682.6|6687.1|6685.3|6684.2|6682.4|314
1643183400000|2022-01-26 07:50:00|6684.5|6682.7|6686.9|6685.1|6686.9|6685.1|6683.9|6682.1|356
1643183700000|2022-01-26 07:55:00|6686.8|6685|6685.1|6683.3|6686.8|6685|6684.3|6682.5|319
1643184000000|2022-01-26 08:00:00|6685.2|6683.4|6689.3|6687.5|6689.8|6688|6684.9|6683.1|482
1643184300000|2022-01-26 08:05:00|6689|6687.2|6690.1|6688.3|6691.2|6689.4|6688.4|6686.6|408
1643184600000|2022-01-26 08:10:00|6690|6688.2|6692.2|6690.4|6692.4|6690.6|6690|6688.2|385
1643184900000|2022-01-26 08:15:00|6692.3|6690.5|6694.8|6693|6695.2|6693.4|6692.1|6690.3|422
1643185200000|2022-01-26 08:20:00|6694.7|6692.9|6694.6|6692.8|6696.7|6694.9|6693.4|6691.6|418
1643185500000|2022-01-26 08:25:00|6694.7|6692.9|6692.8|6691|6695.1|6693.3|6692.4|6690.6|274
1643185800000|2022-01-26 08:30:00|6692.7|6690.9|6693.6|6691.8|6694|6692.2|6692.1|6690.3|288
1643186100000|2022-01-26 08:35:00|6693.4|6691.6|6695.8|6694|6697.1|6695.3|6693.4|6691.6|299
1643186400000|2022-01-26 08:40:00|6695.9|6694.1|6696.3|6694.5|6696.9|6695.1|6694.5|6692.7|335
1643186700000|2022-01-26 08:45:00|6696.2|6694.4|6692.1|6690.3|6696.8|6695|6692.1|6690.3|416
1643187000000|2022-01-26 08:50:00|6692.2|6690.4|6687.2|6685.4|6692.5|6690.7|6686.4|6684.1|334
1643187300000|2022-01-26 08:55:00|6687.1|6685.3|6686.7|6684.9|6687.6|6685.5|6686.1|6684.3|319
1643187600000|2022-01-26 09:00:00|6686.6|6684.8|6690.4|6688.6|6691.1|6689.3|6685.4|6683.6|354
1643187900000|2022-01-26 09:05:00|6690.6|6688.8|6689.9|6688.1|6692.1|6690.3|6688.8|6687|339
1643188200000|2022-01-26 09:10:00|6690.6|6688.8|6692.2|6690.4|6693|6691.2|6689.9|6688.1|317
1643188500000|2022-01-26 09:15:00|6692.4|6690.6|6690|6688.2|6693.7|6691.9|6689.9|6688.1|323
1643188800000|2022-01-26 09:20:00|6690.2|6688.4|6691.1|6689.3|6691.1|6689.3|6688.7|6686.9|366
1643189100000|2022-01-26 09:25:00|6691|6689.2|6689.8|6688|6691.6|6689.8|6689.1|6687.3|312
1643189400000|2022-01-26 09:30:00|6689.7|6687.9|6688.1|6686.3|6691.3|6689.5|6687|6685.2|333
1643189700000|2022-01-26 09:35:00|6688|6686.2|6690.9|6689.1|6691.9|6690.1|6687.5|6685.7|326
1643190000000|2022-01-26 09:40:00|6690.8|6689|6692.4|6690.6|6692.4|6690.6|6689.1|6687.3|287
1643190300000|2022-01-26 09:45:00|6692.3|6690.5|6691.8|6690|6692.8|6691|6690.9|6689.1|311
1643190600000|2022-01-26 09:50:00|6691.7|6689.9|6688.9|6687.1|6692.4|6690.6|6688.8|6687|360
1643190900000|2022-01-26 09:55:00|6689.1|6687.3|6690.4|6688.6|6690.5|6688.7|6688.5|6686.7|334
1643191200000|2022-01-26 10:00:00|6690.5|6688.7|6687.5|6685.7|6690.6|6688.8|6687.2|6685.4|397
1643191500000|2022-01-26 10:05:00|6687.6|6685.8|6691.3|6689.5|6691.5|6689.7|6686.7|6684.9|377
1643191800000|2022-01-26 10:10:00|6691.4|6689.6|6695.7|6693.9|6697.1|6694.8|6691.1|6689.3|408
1643192100000|2022-01-26 10:15:00|6695.8|6694|6696.8|6695|6697.3|6695.5|6694.9|6693.1|329
1643192400000|2022-01-26 10:20:00|6697.1|6695.3|6698.1|6696.3|6699.2|6697.4|6696.8|6695|280
1643192700000|2022-01-26 10:25:00|6698.2|6696.4|6693.1|6691.3|6698.2|6696.4|6692.6|6690.8|302
1643193000000|2022-01-26 10:30:00|6693|6691.2|6693.8|6692|6694.8|6693|6693|6691.2|275
1643193300000|2022-01-26 10:35:00|6693.7|6691.9|6693.7|6691.9|6694.2|6692.4|6692.7|6690.9|292
1643193600000|2022-01-26 10:40:00|6693.6|6691.8|6695.6|6693.8|6696.3|6694.5|6693.3|6691.5|204
1643193900000|2022-01-26 10:45:00|6695.7|6693.9|6693.9|6692.1|6696.2|6694.4|6693.6|6691.8|317
1643194200000|2022-01-26 10:50:00|6693.8|6692|6693.8|6692|6695.6|6693.8|6693.5|6691.7|282
1643194500000|2022-01-26 10:55:00|6693.9|6692.1|6695|6693.2|6695.3|6693.5|6693.7|6691.9|208
1643194800000|2022-01-26 11:00:00|6695.1|6693.3|6696.4|6694.6|6697.6|6695.8|6695.1|6693.3|273
1643195100000|2022-01-26 11:05:00|6696.5|6694.7|6695|6693.2|6697.9|6696.1|6694.9|6693.1|228
1643195400000|2022-01-26 11:10:00|6694.9|6693.1|6696|6694.2|6697.5|6695.7|6694.5|6692.7|294
1643195700000|2022-01-26 11:15:00|6696.1|6694.3|6697.3|6695.5|6697.8|6696|6695.2|6693.4|283
1643196000000|2022-01-26 11:20:00|6696.9|6695.1|6694.9|6693.1|6697.4|6695.6|6694.8|6693|244
1643196300000|2022-01-26 11:25:00|6695|6693.2|6692.2|6690.4|6695.3|6693.5|6692|6690.2|279
1643196600000|2022-01-26 11:30:00|6692.3|6690.5|6693.8|6692|6694.3|6692.5|6691.9|6690.1|278
1643196900000|2022-01-26 11:35:00|6693.9|6692.1|6694.8|6693|6695.9|6694.1|6693.8|6692|304
1643197200000|2022-01-26 11:40:00|6694.7|6692.9|6694.8|6693|6695.7|6693.9|6694.1|6692.3|297
1643197500000|2022-01-26 11:45:00|6695.1|6693.3|6695.7|6693.9|6696.9|6695.1|6695|6693.2|256
1643197800000|2022-01-26 11:50:00|6695.6|6693.8|6695.2|6693.4|6695.7|6693.9|6688.6|6685.4|400
1643198100000|2022-01-26 11:55:00|6695.1|6693.3|6693.3|6691.5|6695.1|6693.3|6691.3|6689.5|325
1643198400000|2022-01-26 12:00:00|6693.2|6691.4|6692|6690.2|6693.9|6692.1|6691.1|6689.3|422
1643198700000|2022-01-26 12:05:00|6692.1|6690.3|6690.2|6688.4|6692.3|6690.5|6689.4|6687.6|268
1643199000000|2022-01-26 12:10:00|6690.1|6688.3|6693.5|6691.7|6694.2|6692.4|6688.5|6686.7|298
1643199300000|2022-01-26 12:15:00|6693.4|6691.6|6691.8|6690|6693.6|6691.8|6691.7|6689.9|295
1643199600000|2022-01-26 12:20:00|6691.9|6690.1|6691.3|6689.5|6693.2|6691.4|6691|6689.2|291
1643199900000|2022-01-26 12:25:00|6691.4|6689.6|6692.5|6690.7|6692.8|6691|6691.3|6689.5|252
1643200200000|2022-01-26 12:30:00|6692.4|6690.6|6692.2|6690.4|6693.1|6691.3|6691.7|6689.9|315
1643200500000|2022-01-26 12:35:00|6692.1|6690.3|6692.1|6690.3|6692.9|6691.1|6690.4|6688.6|244
1643200800000|2022-01-26 12:40:00|6691.9|6690.1|6692.7|6690.9|6692.9|6691.1|6691.3|6689.5|272
1643201100000|2022-01-26 12:45:00|6692.6|6690.8|6692.3|6690.5|6694.1|6692.3|6691.3|6689.5|330
1643201400000|2022-01-26 12:50:00|6692.4|6690.6|6691.2|6689.4|6692.9|6691.1|6691|6689.2|268
1643201700000|2022-01-26 12:55:00|6691.3|6689.5|6689.1|6687.3|6691.4|6689.6|6689|6687.2|287
1643202000000|2022-01-26 13:00:00|6689.5|6687.7|6691.6|6689.8|6691.8|6690|6688.5|6686.7|379
1643202300000|2022-01-26 13:05:00|6691.7|6689.9|6689.6|6687.8|6691.8|6690|6688.5|6686.7|340
1643202600000|2022-01-26 13:10:00|6689.7|6687.9|6687.1|6685.3|6691.1|6689.3|6687|6685.2|371
1643202900000|2022-01-26 13:15:00|6687.2|6685.4|6687.7|6685.9|6690|6688.2|6687.1|6685.3|402
1643203200000|2022-01-26 13:20:00|6687.5|6685.7|6688.8|6687|6689.1|6687.3|6686.8|6685|397
1643203500000|2022-01-26 13:25:00|6688.7|6686.9|6687.3|6685.5|6689.3|6687.5|6687.1|6685|362
1643203800000|2022-01-26 13:30:00|6687.2|6685.4|6688.2|6686.4|6688.9|6687.1|6686.4|6684.6|337
1643204100000|2022-01-26 13:35:00|6688|6686.2|6687.9|6686.1|6689.5|6687.7|6687.1|6685.3|341
1643204400000|2022-01-26 13:40:00|6688|6686.2|6688.9|6687.1|6690.2|6688.4|6687.2|6685.4|330
1643204700000|2022-01-26 13:45:00|6688.8|6687|6691.7|6689.9|6691.8|6690|6688.7|6686.9|350
1643205000000|2022-01-26 13:50:00|6691.6|6689.8|6689|6687.2|6691.8|6690|6689|6687.2|327
1643205300000|2022-01-26 13:55:00|6689.1|6687.3|6687.7|6685.9|6690.6|6688.8|6686.6|6684.8|388
1643205600000|2022-01-26 14:00:00|6687.6|6685.8|6686.2|6684.4|6689.2|6687.4|6685.4|6683.6|419
1643205900000|2022-01-26 14:05:00|6686.1|6684.3|6687.4|6685.6|6687.8|6686|6685.3|6683.5|366
1643206200000|2022-01-26 14:10:00|6687.3|6685.5|6685.7|6683.9|6687.6|6685.8|6685.5|6683.7|353
1643206500000|2022-01-26 14:15:00|6685.9|6684.1|6682.8|6681|6686.4|6684.6|6682.6|6680.8|400
1643206800000|2022-01-26 14:20:00|6682.9|6681.1|6681.1|6679.3|6683.1|6681.3|6680.6|6678.8|382
1643207100000|2022-01-26 14:25:00|6681.2|6679.4|6686.2|6684.4|6686.3|6684.5|6681|6679.2|417
1643207400000|2022-01-26 14:30:00|6686.3|6684.5|6681.4|6679.6|6686.6|6684.8|6680.7|6678.9|481
1643207700000|2022-01-26 14:35:00|6681.5|6679.7|6681.5|6679.7|6684.1|6682.3|6680.4|6678.6|492
1643208000000|2022-01-26 14:40:00|6681.6|6679.8|6680.5|6678.7|6683.1|6681.3|6679|6677.2|530
1643208300000|2022-01-26 14:45:00|6680.6|6678.8|6685|6683.2|6686.2|6684.4|6680.4|6678.6|533
1643208600000|2022-01-26 14:50:00|6684.7|6682.9|6687.1|6685.3|6689.4|6687.6|6683.5|6681.7|473
1643208900000|2022-01-26 14:55:00|6687|6685.2|6690.5|6687.5|6690.7|6688.3|6685.5|6683.7|519
1643209200000|2022-01-26 15:00:00|6690.8|6687.8|6688.4|6686.6|6691.9|6688.9|6679.9|6676.1|783
1643209500000|2022-01-26 15:05:00|6688.6|6686.8|6684.2|6682.4|6689.8|6688|6683.8|6682|630
1643209800000|2022-01-26 15:10:00|6684.3|6682.5|6686.1|6684.3|6686.9|6685.1|6681|6679.2|551
1643210100000|2022-01-26 15:15:00|6686.3|6684.5|6685.8|6684|6687|6685.2|6682.5|6680.7|560
1643210400000|2022-01-26 15:20:00|6685.5|6683.7|6685.4|6683.6|6687.2|6685.4|6684.7|6682.9|561
1643210700000|2022-01-26 15:25:00|6685.3|6683.5|6683.5|6681.7|6686.7|6684.9|6681.1|6679.3|564
1643211000000|2022-01-26 15:30:00|6683.7|6681.9|6685.2|6683.4|6686.3|6684.5|6681.7|6679.9|510
1643211300000|2022-01-26 15:35:00|6685.3|6683.5|6682.5|6680.7|6685.8|6684|6682.5|6680.7|464
1643211600000|2022-01-26 15:40:00|6682.6|6680.8|6682.8|6681|6684.4|6682.6|6681.7|6679.9|421
1643211900000|2022-01-26 15:45:00|6682.7|6680.9|6685.3|6683.5|6686.4|6684.6|6682.2|6680.4|530
1643212200000|2022-01-26 15:50:00|6685.2|6683.4|6683.8|6682|6686.3|6684.5|6683|6681.2|510
1643212500000|2022-01-26 15:55:00|6683.6|6681.8|6685.8|6684|6688.2|6686.4|6683.1|6681.3|498
1643212800000|2022-01-26 16:00:00|6685.7|6683.9|6687.2|6685.4|6687.3|6685.5|6683.7|6681.9|483
1643213100000|2022-01-26 16:05:00|6687.1|6685.3|6687.5|6685.7|6688.7|6686.9|6685.3|6683.5|492
1643213400000|2022-01-26 16:10:00|6687.6|6685.8|6690.9|6689.1|6692.7|6690.9|6687.4|6685.6|442
1643213700000|2022-01-26 16:15:00|6691|6689.2|6688.4|6686.6|6691.1|6689.3|6687.5|6685.7|414
1643214000000|2022-01-26 16:20:00|6688.5|6686.7|6690.1|6688.3|6690.9|6689.1|6687.8|6686|442
1643214300000|2022-01-26 16:25:00|6690|6688.2|6688.9|6687.1|6690.8|6689|6688.8|6687|386
1643214600000|2022-01-26 16:30:00|6689|6687.2|6688.8|6687|6690.1|6688.3|6687.3|6685.5|428
1643214900000|2022-01-26 16:35:00|6688.7|6686.9|6687.6|6685.8|6689.8|6688|6686.8|6685|456
1643215200000|2022-01-26 16:40:00|6687.7|6685.9|6688.9|6687.1|6689.4|6687.6|6687.7|6685.9|319
1643215500000|2022-01-26 16:45:00|6689|6687.2|6688.5|6686.7|6689.5|6687.7|6687.9|6686.1|324
1643215800000|2022-01-26 16:50:00|6688.4|6686.6|6689.2|6687.4|6689.3|6687.5|6687.2|6685.4|315
1643216100000|2022-01-26 16:55:00|6689.1|6687.3|6688.8|6687|6689.6|6687.8|6688.5|6686.7|333
1643216400000|2022-01-26 17:00:00|6688.9|6687.1|6688.9|6687.1|6689.2|6687.4|6688.3|6686.5|313
1643216700000|2022-01-26 17:05:00|6689.1|6687.3|6689.1|6687.3|6689.3|6687.5|6688.1|6686.3|325
1643217000000|2022-01-26 17:10:00|6689.2|6687.4|6689.9|6688.1|6690.2|6688.4|6688.4|6686.6|342
1643217300000|2022-01-26 17:15:00|6689.8|6688|6688.5|6686.7|6690.2|6688.4|6688.4|6686.6|320
1643217600000|2022-01-26 17:20:00|6688.4|6686.6|6688.6|6686.8|6689.3|6687.5|6687.9|6686.1|314
1643217900000|2022-01-26 17:25:00|6688.7|6686.9|6690.1|6688.3|6690.5|6688.7|6688.3|6686.5|268
1643218200000|2022-01-26 17:30:00|6690|6688.2|6690.1|6688.3|6690.7|6688.9|6688.9|6687.1|324
1643218500000|2022-01-26 17:35:00|6690|6688.2|6689.1|6687.3|6690.2|6688.4|6688.9|6687.1|239
1643218800000|2022-01-26 17:40:00|6689.2|6687.4|6691.5|6689.7|6692.3|6690.5|6689.2|6687.4|237
1643219100000|2022-01-26 17:45:00|6691.4|6689.6|6690.8|6689|6691.4|6689.6|6690.2|6688.4|257
1643219400000|2022-01-26 17:50:00|6690.7|6688.9|6690.4|6688.6|6690.8|6689|6689.5|6687.7|200
1643219700000|2022-01-26 17:55:00|6690.5|6688.7|6692.2|6690.4|6692.3|6690.5|6690.2|6688.4|215
1643220000000|2022-01-26 18:00:00|6692.1|6690.3|6689.9|6688.1|6692.5|6690.6|6689.2|6685.7|445
1643220300000|2022-01-26 18:05:00|6690|6688.2|6691.1|6689.3|6691.1|6689.3|6689.1|6687.3|214
1643220600000|2022-01-26 18:10:00|6691|6689.2|6691.8|6690|6693|6691.2|6690.9|6689.1|259
1643220900000|2022-01-26 18:15:00|6691.9|6690.1|6692.4|6690.6|6693|6691.2|6691.5|6689.7|217
1643221200000|2022-01-26 18:20:00|6692.3|6690.5|6691.8|6690|6692.4|6690.6|6691.2|6689.4|264
1643221500000|2022-01-26 18:25:00|6691.9|6690.1|6691.3|6689.5|6692.5|6690.7|6691.1|6689.3|317
1643221800000|2022-01-26 18:30:00|6691.4|6689.6|6691.3|6689.5|6691.5|6689.7|6690.2|6688.4|310
1643222100000|2022-01-26 18:35:00|6691.5|6689.7|6689.8|6688|6691.8|6690|6689.8|6688|283
1643222400000|2022-01-26 18:40:00|6689.9|6688.1|6690.1|6688.3|6691.1|6689.3|6689.8|6688|281
1643222700000|2022-01-26 18:45:00|6690.2|6688.4|6689.3|6687.5|6690.2|6688.4|6688.4|6686.6|257
1643223000000|2022-01-26 18:50:00|6689.1|6687.3|6687|6685.2|6689.1|6687.3|6686.8|6685|294
1643223300000|2022-01-26 18:55:00|6687.2|6685.4|6686.2|6682.2|6691.2|6687.2|6684.6|6681.5|357
1643223600000|2022-01-26 19:00:00|6685.9|6682.5|6685.9|6682.9|6703.5|6700.5|6685.1|6681.3|731
1643223900000|2022-01-26 19:05:00|6686|6683|6690.7|6687.7|6696.3|6693.3|6685.2|6682.2|814
1643224200000|2022-01-26 19:10:00|6691.1|6688.1|6690.7|6688.9|6693.1|6691|6688.9|6686.8|737
1643224500000|2022-01-26 19:15:00|6691.2|6689.4|6691.4|6689.6|6693.2|6691|6685.6|6683.4|775
1643224800000|2022-01-26 19:20:00|6691.2|6689.4|6686.9|6685.1|6691.9|6690.1|6684.5|6682.7|642
1643225100000|2022-01-26 19:25:00|6686.8|6685|6690.4|6688.6|6693.5|6691.7|6686.7|6684.9|690
1643225400000|2022-01-26 19:30:00|6690.3|6688.5|6680.1|6678.3|6692|6689.8|6679.6|6677.8|829
1643225700000|2022-01-26 19:35:00|6680.2|6678.4|6680.5|6677.5|6689.9|6686.9|6671.2|6669.1|953
1643226000000|2022-01-26 19:40:00|6680.9|6677.9|6665.1|6662.1|6680.9|6677.9|6664.2|6661.2|985
1643226300000|2022-01-26 19:45:00|6665.4|6662.4|6655.9|6652.9|6666.5|6664.6|6652.4|6650.1|967
1643226600000|2022-01-26 19:50:00|6655.4|6652.4|6661.8|6658.8|6671.2|6668.2|6654.8|6652.4|948
1643226900000|2022-01-26 19:55:00|6661.6|6658.6|6664.7|6662.9|6665.6|6663.2|6657.8|6655.8|858
1643227200000|2022-01-26 20:00:00|6664.6|6662.8|6650.3|6648.5|6665.2|6662.9|6650.3|6648|870
1643227500000|2022-01-26 20:05:00|6650.4|6648.6|6645.5|6643.7|6655.5|6653|6645.2|6643|873
1643227800000|2022-01-26 20:10:00|6645.4|6643.6|6648.1|6646.3|6655.4|6653.2|6645.4|6642.9|862
1643228100000|2022-01-26 20:15:00|6648|6646.2|6644.6|6642.8|6648.4|6646.2|6641|6638.4|815
1643228400000|2022-01-26 20:20:00|6644.7|6642.9|6644.5|6641.5|6648|6646.2|6639.2|6637.4|705
1643228700000|2022-01-26 20:25:00|6644.4|6641.4|6650.7|6648.9|6651.3|6649|6640.9|6638.4|770
1643229000000|2022-01-26 20:30:00|6650.4|6648.6|6644.6|6642.8|6655.7|6652.9|6643.6|6641.4|763
1643229300000|2022-01-26 20:35:00|6644.4|6642.6|6645.9|6642.9|6650.2|6647.2|6641.2|6638.7|792
1643229600000|2022-01-26 20:40:00|6645.6|6643.8|6649.2|6647.4|6651.5|6649.3|6644|6641.4|777
1643229900000|2022-01-26 20:45:00|6649.1|6647.3|6651.1|6649.3|6651.8|6650|6645.4|6643.6|755
1643230200000|2022-01-26 20:50:00|6651.4|6649.6|6655.8|6654|6656.2|6654.4|6649.1|6647.3|709
1643230500000|2022-01-26 20:55:00|6655.4|6653.6|6653.3|6651.5|6658|6655.4|6652.2|6650.1|768
1643230800000|2022-01-26 21:00:00|6653.4|6651.6|6653.7|6651.9|6656.3|6654.5|6652.8|6651|482
1643231100000|2022-01-26 21:05:00|6653.8|6652|6649.9|6648.1|6654.3|6652.5|6648.6|6646.8|422
1643231400000|2022-01-26 21:10:00|6649.7|6647.9|6649.5|6647.7|6650.4|6648.6|6648.5|6646.7|388
1643231700000|2022-01-26 21:15:00|6649.6|6647.8|6654|6652.2|6654.6|6652.3|6649.3|6647.5|346
1643232000000|2022-01-26 21:20:00|6653.9|6652.1|6654.2|6652.4|6654.4|6652.6|6652.8|6650.7|258
1643232300000|2022-01-26 21:25:00|6653.9|6652.1|6656.4|6654.6|6656.7|6654.9|6653.8|6651.7|249
1643232600000|2022-01-26 21:30:00|6656.5|6654.7|6653.6|6651.8|6656.7|6654.7|6653.5|6651.3|207
1643232900000|2022-01-26 21:35:00|6653|6651.2|6652.6|6650.8|6654.3|6651.9|6651.2|6649.1|265
1643233200000|2022-01-26 21:40:00|6653.3|6650.3|6653.2|6649.2|6655.5|6652.9|6652|6648|268
1643233500000|2022-01-26 21:45:00|6653.7|6649.7|6652.7|6649.7|6657.4|6654.4|6651.7|6648.7|388
1643233800000|2022-01-26 21:50:00|6652.3|6649.3|6655.6|6652.6|6655.7|6652.7|6650.6|6647.6|293
1643234100000|2022-01-26 21:55:00|6655.5|6652.5|6654.2|6650.2|6656.6|6653.6|6650.9|6646.9|479
1643234400000|2022-01-26 22:00:00|6651.6|6647.6|6653|6649|6655.1|6651.1|6651.6|6647.6|79
1643234700000|2022-01-26 22:05:00|6653.8|6649.8|6654|6650|6657.1|6653.1|6652.8|6648.8|146
1643235000000|2022-01-26 22:10:00|6654.1|6650.1|6653.7|6649.7|6654.7|6650.7|6651.7|6647.7|172
1643235300000|2022-01-26 22:15:00|6654|6650|6653.5|6649.5|6655.2|6651.2|6652.1|6648.1|159
1643235600000|2022-01-26 22:20:00|6653.4|6649.4|6651.7|6647.7|6653.4|6649.4|6651.1|6647.1|126
1643235900000|2022-01-26 22:25:00|6651.8|6647.8|6652.5|6648.5|6652.7|6648.7|6649.9|6645.9|156
1643236200000|2022-01-26 22:30:00|6652.4|6648.4|6656.3|6652.3|6657.7|6653.7|6652.2|6648.2|214
1643236500000|2022-01-26 22:35:00|6656.5|6652.5|6654.6|6650.6|6657.1|6653.1|6654.3|6650.3|187
1643236800000|2022-01-26 22:40:00|6654.7|6650.7|6654.4|6650.4|6655.5|6651.5|6654.3|6650.3|141
1643237100000|2022-01-26 22:45:00|6654.6|6650.6|6655.5|6651.5|6656.3|6652.3|6653.5|6649.5|188
1643237400000|2022-01-26 22:50:00|6654.8|6650.8|6656.1|6652.1|6656.5|6652.5|6654.7|6650.7|140
1643237700000|2022-01-26 22:55:00|6655.5|6651.5|6653.8|6649.8|6656.3|6652.3|6653.3|6649.3|351
1643238000000|2022-01-26 23:00:00|6653.9|6649.9|6652.7|6649.7|6654.8|6651.8|6651.1|6648|322
1643238300000|2022-01-26 23:05:00|6652.8|6649.8|6657.1|6654.1|6657.1|6654.1|6652.5|6649.3|172
1643238600000|2022-01-26 23:10:00|6657.3|6654.3|6656.7|6653.7|6657.4|6654.4|6655.7|6652.7|229
1643238900000|2022-01-26 23:15:00|6656.6|6653.6|6654.5|6652.7|6657.4|6654.9|6654.1|6651.3|315
1643239200000|2022-01-26 23:20:00|6654.4|6652.6|6655|6653.2|6656.8|6654.4|6654.4|6652.1|250
1643239500000|2022-01-26 23:25:00|6655.1|6653.3|6656.1|6653.1|6657.2|6655.4|6654|6651.9|229
1643239800000|2022-01-26 23:30:00|6656|6653|6659|6656|6659.1|6657.1|6655.2|6652.8|241
1643240100000|2022-01-26 23:35:00|6658.2|6656.4|6657.8|6656|6659.3|6657.5|6657.1|6655|236
1643240400000|2022-01-26 23:40:00|6657.7|6655.9|6659.4|6657.6|6660.3|6658.5|6657.7|6655.9|216
1643240700000|2022-01-26 23:45:00|6659.5|6657.7|6659.7|6657.9|6660.1|6658.3|6657.4|6655.6|183
1643241000000|2022-01-26 23:50:00|6659.8|6658|6660.7|6658.9|6660.9|6659.1|6659.4|6657.6|192
1643241300000|2022-01-26 23:55:00|6660.8|6659|6661.3|6659.5|6661.7|6659.9|6660|6658.2|181
1643241600000|2022-01-27 00:00:00|6661.4|6659.6|6658.8|6657|6661.5|6659.7|6657.9|6656.1|372
1643241900000|2022-01-27 00:05:00|6658.9|6657.1|6654.3|6652.5|6659.2|6657.4|6654.1|6652.3|395
1643242200000|2022-01-27 00:10:00|6654.2|6652.4|6652.7|6650.9|6655.8|6654|6651.8|6650|368
1643242500000|2022-01-27 00:15:00|6652.6|6650.8|6648.9|6647.1|6652.7|6650.9|6648.6|6646.8|414
1643242800000|2022-01-27 00:20:00|6648.8|6647|6652.4|6650.6|6652.7|6650.9|6647.8|6646|384
1643243100000|2022-01-27 00:25:00|6652.5|6650.7|6649.3|6647.5|6653.9|6652.1|6648.8|6646.5|370
1643243400000|2022-01-27 00:30:00|6649.4|6647.6|6649.2|6647.4|6650.1|6647.7|6646.6|6644.8|396
1643243700000|2022-01-27 00:35:00|6649|6647.2|6647.2|6645.4|6650.8|6649|6646.5|6644.7|317
1643244000000|2022-01-27 00:40:00|6647.1|6645.3|6646.2|6644.4|6647.6|6645.8|6644.4|6642.6|350
1643244300000|2022-01-27 00:45:00|6646.1|6644.3|6641.6|6639.8|6646.5|6644.7|6641.1|6639.3|314
1643244600000|2022-01-27 00:50:00|6641.8|6640|6639.9|6638.1|6643.9|6642.1|6639.5|6637.7|343
1643244900000|2022-01-27 00:55:00|6640|6638.2|6639.3|6637.5|6641.8|6640|6639.3|6637.5|449
1643245200000|2022-01-27 01:00:00|6639.4|6637.6|6633.5|6631.7|6640.2|6638.4|6632.9|6631.1|459
1643245500000|2022-01-27 01:05:00|6633.4|6631.6|6633.7|6631.9|6634.7|6632.9|6632|6630.2|342
1643245800000|2022-01-27 01:10:00|6633.8|6632|6631.8|6630|6638.1|6636.3|6631.3|6628.9|481
1643246100000|2022-01-27 01:15:00|6631.9|6630.1|6629.6|6627.8|6632.6|6630.8|6629|6627.2|558
1643246400000|2022-01-27 01:20:00|6630|6628.2|6629|6627.2|6631.1|6629.3|6626.2|6624.4|569
1643246700000|2022-01-27 01:25:00|6628.9|6627.1|6629.8|6628|6632.8|6631|6628.7|6626.9|454
1643247000000|2022-01-27 01:30:00|6629.7|6627.9|6631.2|6629.4|6631.4|6629.6|6627.2|6625.4|491
1643247300000|2022-01-27 01:35:00|6631.3|6629.5|6630.4|6628.6|6632.5|6630.7|6630.3|6628.5|468
1643247600000|2022-01-27 01:40:00|6630.5|6628.7|6631.1|6629.3|6632.5|6630.7|6629.7|6627.9|403
1643247900000|2022-01-27 01:45:00|6631.4|6629.6|6629.7|6627.9|6631.6|6629.8|6629.1|6627.3|367
1643248200000|2022-01-27 01:50:00|6629.8|6628|6627.7|6625.9|6630|6628.2|6627.6|6625.8|317
1643248500000|2022-01-27 01:55:00|6627.8|6626|6626.1|6624.3|6628.2|6626.4|6625.5|6623.7|387
1643248800000|2022-01-27 02:00:00|6625.9|6624.1|6625.6|6623.8|6626.6|6624.8|6624.2|6622.4|466
1643249100000|2022-01-27 02:05:00|6625.5|6623.7|6623.3|6621.5|6626.5|6624.7|6623|6621.2|436
1643249400000|2022-01-27 02:10:00|6623.4|6621.6|6621.1|6619.3|6624.1|6622.3|6621|6619.2|369
1643249700000|2022-01-27 02:15:00|6621.2|6619.4|6622.3|6620.5|6624|6622.2|6621.1|6619.3|373
1643250000000|2022-01-27 02:20:00|6622.6|6620.8|6625.9|6624.1|6626.1|6624.3|6622.4|6620.6|332
1643250300000|2022-01-27 02:25:00|6626|6624.2|6624|6622.2|6626.2|6624.4|6622.5|6620.7|432
1643250600000|2022-01-27 02:30:00|6624.1|6622.3|6624|6622.2|6625.8|6624|6623|6621.2|470
1643250900000|2022-01-27 02:35:00|6624.1|6622.3|6627.6|6625.8|6628.6|6626.8|6623.8|6622|471
1643251200000|2022-01-27 02:40:00|6627.5|6625.7|6626.1|6624.3|6628.8|6627|6625.4|6623.6|418
1643251500000|2022-01-27 02:45:00|6626.2|6624.4|6628.5|6626.7|6630|6628.2|6625.8|6624|376
1643251800000|2022-01-27 02:50:00|6628.4|6626.6|6624.1|6622.3|6628.5|6626.7|6624|6622.2|313
1643252100000|2022-01-27 02:55:00|6624.2|6622.4|6621.9|6620.1|6624.3|6622.5|6621|6619.2|421
1643252400000|2022-01-27 03:00:00|6622|6620.2|6618.1|6616.3|6623.1|6621.3|6618|6616.2|407
1643252700000|2022-01-27 03:05:00|6617.7|6615.9|6618.2|6616.4|6619.1|6617.3|6616.7|6614.9|369
1643253000000|2022-01-27 03:10:00|6618.1|6616.3|6616.8|6615|6618.5|6616.7|6615.9|6614.1|363
1643253300000|2022-01-27 03:15:00|6616.9|6615.1|6617.2|6615.4|6618|6616.2|6615.8|6614|411
1643253600000|2022-01-27 03:20:00|6617.1|6615.3|6613.6|6611.8|6617.8|6616|6613.4|6611.6|346
1643253900000|2022-01-27 03:25:00|6613.5|6611.7|6613.2|6611.4|6613.5|6611.7|6611.5|6609.7|353
1643254200000|2022-01-27 03:30:00|6613.1|6611.3|6613.5|6611.7|6615.1|6613.3|6611.7|6609.9|395
1643254500000|2022-01-27 03:35:00|6613.6|6611.8|6612.4|6610.6|6614.8|6613|6611.3|6609.5|344
1643254800000|2022-01-27 03:40:00|6612.5|6610.7|6610.5|6608.7|6612.5|6610.7|6608.9|6607.1|420
1643255100000|2022-01-27 03:45:00|6610.6|6608.8|6609.8|6608|6610.6|6608.8|6609|6607.2|365
1643255400000|2022-01-27 03:50:00|6609.7|6607.9|6610.7|6608.9|6610.8|6609|6608.7|6606.9|322
1643255700000|2022-01-27 03:55:00|6610.8|6609|6611.8|6610|6612.6|6610.8|6610.2|6608.4|345
1643256000000|2022-01-27 04:00:00|6611.3|6609.5|6610.9|6609.1|6612.3|6610.5|6610.1|6608.3|316
1643256300000|2022-01-27 04:05:00|6610.8|6609|6611.1|6609.3|6611.9|6610.1|6610.6|6608.8|306
1643256600000|2022-01-27 04:10:00|6611.2|6609.4|6612.1|6610.3|6613.2|6611.4|6610.9|6609.1|231
1643256900000|2022-01-27 04:15:00|6612|6610.2|6613.9|6612.1|6614.4|6612.6|6610.5|6608.7|290
1643257200000|2022-01-27 04:20:00|6614|6612.2|6614.7|6612.9|6615|6613.2|6613.3|6611.5|340
1643257500000|2022-01-27 04:25:00|6614.6|6612.8|6614.1|6612.3|6616.1|6614.3|6613.2|6611.4|327
1643257800000|2022-01-27 04:30:00|6614.2|6612.4|6612.8|6611|6614.8|6613|6612.8|6611|278
1643258100000|2022-01-27 04:35:00|6613|6611.2|6612.3|6610.5|6613.1|6611.3|6610.4|6608.6|291
1643258400000|2022-01-27 04:40:00|6612.4|6610.6|6608.2|6606.4|6612.4|6610.6|6607.2|6605.4|304
1643258700000|2022-01-27 04:45:00|6608.3|6606.5|6606.9|6605.1|6609.1|6607.3|6605.9|6604.1|287
1643259000000|2022-01-27 04:50:00|6606.8|6605|6605.2|6603.4|6606.9|6605.1|6604.5|6602.7|296
1643259300000|2022-01-27 04:55:00|6605.1|6603.3|6607.6|6605.8|6607.8|6606|6605|6603.2|273
1643259600000|2022-01-27 05:00:00|6607.5|6605.7|6608.8|6607|6609.1|6607.3|6606.8|6605|375
1643259900000|2022-01-27 05:05:00|6608.9|6607.1|6607.9|6606.1|6610.4|6608.6|6606.9|6605.1|303
1643260200000|2022-01-27 05:10:00|6608|6606.2|6604.5|6602.7|6608.4|6606.6|6604.5|6602.7|324
1643260500000|2022-01-27 05:15:00|6604.4|6602.6|6602.2|6600.4|6604.9|6603.1|6601.9|6600.1|376
1643260800000|2022-01-27 05:20:00|6602.1|6600.3|6604|6602.2|6605.5|6603.7|6602|6600.2|390
1643261100000|2022-01-27 05:25:00|6603.9|6602.1|6604.5|6602.7|6605.4|6603.6|6603.6|6601.8|311
1643261400000|2022-01-27 05:30:00|6604.4|6602.6|6603.9|6602.1|6605.2|6603.4|6603.5|6601.7|311
1643261700000|2022-01-27 05:35:00|6604|6602.2|6604|6602.2|6604.5|6602.7|6603.6|6601.8|309
1643262000000|2022-01-27 05:40:00|6604.1|6602.3|6606.2|6604.4|6606.7|6604.9|6603.5|6601.7|258
1643262300000|2022-01-27 05:45:00|6606.3|6604.5|6604.2|6602.4|6606.5|6604.7|6603.5|6601.7|281
1643262600000|2022-01-27 05:50:00|6604.1|6602.3|6605.8|6604|6606.2|6604.4|6603.8|6602|230
1643262900000|2022-01-27 05:55:00|6605.9|6604.1|6606.3|6604.5|6607.4|6605.6|6605.6|6603.8|285
1643263200000|2022-01-27 06:00:00|6605.8|6604|6605.3|6603.5|6606.9|6605.1|6604.5|6602.7|340
1643263500000|2022-01-27 06:05:00|6605.6|6603.8|6606.8|6605|6607|6605.2|6603.8|6602|300
1643263800000|2022-01-27 06:10:00|6606.4|6604.6|6607.7|6605.9|6608.9|6607.1|6606.4|6604.6|304
1643264100000|2022-01-27 06:15:00|6607.6|6605.8|6606.4|6604.6|6607.6|6605.8|6603.9|6602.1|304
1643264400000|2022-01-27 06:20:00|6606|6604.2|6604.8|6603|6606.6|6604.8|6604.6|6602.8|343
1643264700000|2022-01-27 06:25:00|6604.9|6603.1|6605.2|6603.4|6606.5|6604.7|6603.6|6601.8|350
1643265000000|2022-01-27 06:30:00|6605.1|6603.3|6604.3|6602.5|6605.7|6603.9|6603.4|6601.6|315
1643265300000|2022-01-27 06:35:00|6604.2|6602.4|6604.7|6602.9|6606.1|6604.3|6603.7|6601.9|272
1643265600000|2022-01-27 06:40:00|6604.6|6602.8|6603.8|6602|6605.3|6603.5|6603.5|6601.7|264
1643265900000|2022-01-27 06:45:00|6603.7|6601.9|6596.8|6595|6603.9|6602.1|6596.7|6594.9|386
1643266200000|2022-01-27 06:50:00|6597.1|6595.3|6599.7|6597.9|6601.1|6599.3|6597|6595.2|426
1643266500000|2022-01-27 06:55:00|6599.9|6598.1|6601.2|6599.4|6602.2|6600.4|6599.6|6597.8|378
1643266800000|2022-01-27 07:00:00|6601|6599.2|6605.2|6603.4|6605.3|6603.5|6600.7|6598.9|467
1643267100000|2022-01-27 07:05:00|6605.3|6603.5|6604.6|6602.8|6607.4|6605.6|6604.3|6602.5|432
1643267400000|2022-01-27 07:10:00|6604.7|6602.9|6607.9|6606.1|6609.4|6607.6|6603.7|6601.9|426
1643267700000|2022-01-27 07:15:00|6607.8|6606|6603.7|6601.9|6608.9|6607.1|6603.6|6601.8|392
1643268000000|2022-01-27 07:20:00|6603.6|6601.8|6599.8|6598|6604.1|6602.3|6599.7|6597.9|433
1643268300000|2022-01-27 07:25:00|6599.7|6597.9|6601.9|6600.1|6604.3|6602.5|6598.6|6596.8|522
1643268600000|2022-01-27 07:30:00|6601.8|6600|6604.1|6602.3|6606|6604.2|6601.1|6599.3|519
1643268900000|2022-01-27 07:35:00|6604.2|6602.4|6605|6603.2|6605.6|6603.8|6603.5|6601.7|472
1643269200000|2022-01-27 07:40:00|6605.1|6603.3|6602.9|6601.1|6608.6|6606.8|6602.1|6600.3|463
1643269500000|2022-01-27 07:45:00|6603|6601.2|6604.8|6603|6605.7|6603.9|6599.5|6597.7|446
1643269800000|2022-01-27 07:50:00|6604.6|6602.8|6604.3|6602.5|6606|6604.2|6603|6601.2|479
1643270100000|2022-01-27 07:55:00|6604.7|6602.9|6603.3|6601.5|6605.3|6603.5|6601.9|6600.1|475
1643270400000|2022-01-27 08:00:00|6603.4|6601.6|6601.3|6599.5|6603.4|6601.6|6599.4|6597.6|541
1643270700000|2022-01-27 08:05:00|6601.2|6599.4|6606|6604.2|6606.8|6605|6599.5|6597.7|512
1643271000000|2022-01-27 08:10:00|6605.9|6604.1|6604.2|6602.4|6606|6604.2|6601|6599.2|452
1643271300000|2022-01-27 08:15:00|6604.1|6602.3|6600.9|6599.1|6604.3|6602.5|6600.4|6598.6|458
1643271600000|2022-01-27 08:20:00|6601|6599.2|6601.7|6599.9|6604|6602.2|6600.6|6598.8|451
1643271900000|2022-01-27 08:25:00|6601.8|6600|6605|6603.2|6605.6|6603.8|6601.1|6599.3|472
1643272200000|2022-01-27 08:30:00|6604.9|6603.1|6606|6604.2|6606.1|6604.3|6602.6|6600.8|493
1643272500000|2022-01-27 08:35:00|6605.9|6604.1|6605.2|6603.4|6608.4|6606.6|6604.9|6603.1|415
1643272800000|2022-01-27 08:40:00|6605.1|6603.3|6609.7|6607.9|6610.1|6608.3|6605|6603.2|435
1643273100000|2022-01-27 08:45:00|6610.1|6608.3|6614.8|6613|6616.1|6614.3|6609.6|6607.8|446
1643273400000|2022-01-27 08:50:00|6614.9|6613.1|6618.8|6617|6619|6617.2|6614.9|6613.1|397
1643273700000|2022-01-27 08:55:00|6618.9|6617.1|6618.9|6617.1|6620|6618.2|6615.9|6614.1|471
1643274000000|2022-01-27 09:00:00|6618.7|6616.9|6616.3|6614.5|6620.9|6619.1|6616.3|6614.5|360
1643274300000|2022-01-27 09:05:00|6616.6|6614.8|6618.7|6616.9|6620.8|6619|6616|6614.2|421
1643274600000|2022-01-27 09:10:00|6618.6|6616.8|6617.9|6616.1|6620|6618.2|6617|6615.2|429
1643274900000|2022-01-27 09:15:00|6618.2|6616.4|6616.7|6614.9|6619.8|6618|6616.4|6614.6|448
1643275200000|2022-01-27 09:20:00|6616.4|6614.6|6616.6|6614.8|6617.9|6616.1|6613.6|6611.8|430
1643275500000|2022-01-27 09:25:00|6616.5|6614.7|6616.6|6614.8|6618.3|6616.5|6615.6|6613.8|355
1643275800000|2022-01-27 09:30:00|6616.3|6614.5|6615.2|6613.4|6617.3|6615.5|6614.8|6613|376
1643276100000|2022-01-27 09:35:00|6615.1|6613.3|6619.3|6617.5|6620.3|6618.5|6614.8|6613|471
1643276400000|2022-01-27 09:40:00|6619.2|6617.4|6620.8|6619|6621.3|6619.5|6617.3|6615.5|412
1643276700000|2022-01-27 09:45:00|6620.9|6619.1|6622.4|6620.6|6623.6|6621.8|6620.6|6618.8|395
1643277000000|2022-01-27 09:50:00|6622.5|6620.7|6625.1|6623.3|6625.1|6623.3|6622.1|6620.3|360
1643277300000|2022-01-27 09:55:00|6625|6623.2|6625.1|6623.3|6627.5|6625.7|6624.6|6622.8|402
1643277600000|2022-01-27 10:00:00|6625|6623.2|6625.5|6623.7|6626.1|6624.3|6623.4|6621.6|336
1643277900000|2022-01-27 10:05:00|6625.4|6623.6|6628.5|6626.7|6630.9|6629.1|6624|6622.2|376
1643278200000|2022-01-27 10:10:00|6628.8|6627|6629.3|6627.5|6632.9|6631.1|6628.8|6627|434
1643278500000|2022-01-27 10:15:00|6629.5|6627.7|6626.5|6624.7|6629.9|6628.1|6626.5|6624.7|409
1643278800000|2022-01-27 10:20:00|6626.6|6624.8|6625.3|6623.5|6627.6|6625.8|6624.4|6622.6|436
1643279100000|2022-01-27 10:25:00|6625.4|6623.6|6627.2|6625.4|6627.4|6625.6|6625.2|6623.4|335
1643279400000|2022-01-27 10:30:00|6627.3|6625.5|6625.1|6623.3|6627.3|6625.5|6624.5|6622.7|383
1643279700000|2022-01-27 10:35:00|6625|6623.2|6628.2|6626.4|6628.2|6626.4|6624.5|6622.7|389
1643280000000|2022-01-27 10:40:00|6628.1|6626.3|6623.1|6621.3|6628.1|6626.3|6623|6621.2|326
1643280300000|2022-01-27 10:45:00|6623.2|6621.4|6623.6|6621.8|6627.1|6625.3|6623.1|6621.3|384
1643280600000|2022-01-27 10:50:00|6623.5|6621.7|6618.4|6616.6|6623.5|6621.7|6618.3|6616.5|437
1643280900000|2022-01-27 10:55:00|6618.3|6616.5|6615.6|6613.8|6619.2|6617.4|6615.5|6613.7|356
1643281200000|2022-01-27 11:00:00|6615.5|6613.7|6619|6617.2|6619.4|6617.6|6615.2|6613.4|426
1643281500000|2022-01-27 11:05:00|6618.9|6617.1|6619.2|6617.4|6621.4|6619.6|6618.5|6616.7|370
1643281800000|2022-01-27 11:10:00|6619.1|6617.3|6621.3|6619.5|6621.5|6619.7|6619|6617.2|303
1643282100000|2022-01-27 11:15:00|6621.1|6619.3|6620.4|6618.6|6621.8|6620|6619.8|6618|352
1643282400000|2022-01-27 11:20:00|6620.5|6618.7|6620|6618.2|6620.5|6618.7|6618.7|6616.9|333
1643282700000|2022-01-27 11:25:00|6619.8|6618|6622.7|6620.9|6624.2|6622.4|6619.8|6618|396
1643283000000|2022-01-27 11:30:00|6622.6|6620.8|6620.8|6619|6623.3|6621.5|6620.5|6618.7|361
1643283300000|2022-01-27 11:35:00|6620.7|6618.9|6615.7|6613.9|6622.4|6620.6|6613.8|6612|495
1643283600000|2022-01-27 11:40:00|6615.8|6614|6617.3|6615.5|6618.6|6616.8|6615.1|6613.3|488
1643283900000|2022-01-27 11:45:00|6617.1|6615.3|6614.8|6613|6618.3|6616.5|6614.1|6612.3|445
1643284200000|2022-01-27 11:50:00|6614.7|6612.9|6616.6|6614.8|6618|6616.2|6614.7|6612.9|444
1643284500000|2022-01-27 11:55:00|6616.7|6614.9|6616.2|6614.4|6616.7|6614.9|6613.2|6611.4|429
1643284800000|2022-01-27 12:00:00|6616.1|6614.3|6617.8|6616|6619|6617.2|6615.7|6613.9|452
1643285100000|2022-01-27 12:05:00|6617.9|6616.1|6617.4|6615.6|6619|6617.2|6615.8|6614|435
1643285400000|2022-01-27 12:10:00|6617.6|6615.8|6622.4|6620.6|6623.2|6621.4|6617.2|6615.4|501
1643285700000|2022-01-27 12:15:00|6622.2|6620.4|6620.2|6618.4|6623.2|6621.4|6620|6618.2|398
1643286000000|2022-01-27 12:20:00|6620.3|6618.5|6619.1|6617.3|6621.1|6619.3|6617.5|6615.7|423
1643286300000|2022-01-27 12:25:00|6619.2|6617.4|6618.5|6616.7|6619.6|6617.8|6617.4|6615.6|396
1643286600000|2022-01-27 12:30:00|6618.4|6616.6|6613.1|6611.3|6620|6618.2|6613|6611.2|432
1643286900000|2022-01-27 12:35:00|6613|6611.2|6615.3|6613.5|6617.9|6616.1|6612.3|6610.5|468
1643287200000|2022-01-27 12:40:00|6615.4|6613.6|6614.6|6612.8|6617.8|6616|6614.6|6612.8|448
1643287500000|2022-01-27 12:45:00|6614.8|6613|6615.5|6613.7|6618.9|6617.1|6614.1|6612.3|450
1643287800000|2022-01-27 12:50:00|6615.4|6613.6|6618.4|6616.6|6618.8|6617|6615.3|6613.5|431
1643288100000|2022-01-27 12:55:00|6618.3|6616.5|6614.9|6613.1|6618.7|6616.9|6614.1|6612.3|424
1643288400000|2022-01-27 13:00:00|6614.5|6612.7|6614.3|6612.5|6617.4|6615.6|6613.1|6611.3|571
1643288700000|2022-01-27 13:05:00|6614.4|6612.6|6616|6614.2|6618.2|6616.4|6614|6612.2|581
1643289000000|2022-01-27 13:10:00|6616.1|6614.3|6615.6|6613.8|6617.6|6615.8|6614.4|6612.6|480
1643289300000|2022-01-27 13:15:00|6615.7|6613.9|6618.1|6616.3|6618.7|6616.9|6615.1|6613.3|503
1643289600000|2022-01-27 13:20:00|6618|6616.2|6616.9|6615.1|6618.6|6616.8|6614.3|6612.5|516
1643289900000|2022-01-27 13:25:00|6617|6615.2|6616.7|6612.7|6619.3|6617.5|6613.9|6612.1|475
1643290200000|2022-01-27 13:30:00|6616.6|6612.6|6610.4|6608.6|6618.5|6616.1|6610.3|6608.5|601
1643290500000|2022-01-27 13:35:00|6610.5|6608.7|6604.2|6602.4|6611.8|6610|6604|6602.2|587
1643290800000|2022-01-27 13:40:00|6603.9|6602.1|6606.4|6604.6|6609.9|6608.1|6602.8|6601|619
1643291100000|2022-01-27 13:45:00|6606.3|6604.5|6611.8|6610|6613.1|6611.3|6606|6604.2|545
1643291400000|2022-01-27 13:50:00|6611.6|6609.8|6613.3|6611.5|6615.6|6613.8|6610.7|6608.9|553
1643291700000|2022-01-27 13:55:00|6613.1|6611.3|6615.1|6613.3|6618|6616.2|6612.6|6610.8|616
1643292000000|2022-01-27 14:00:00|6614.8|6613|6615.9|6614.1|6618.4|6616.6|6614.6|6612.8|542
1643292300000|2022-01-27 14:05:00|6615.8|6614|6615.6|6613.8|6619.6|6617.8|6614.9|6613.1|495
1643292600000|2022-01-27 14:10:00|6615.2|6613.4|6613.6|6611.8|6616.2|6614.4|6613.3|6611.5|469
1643292900000|2022-01-27 14:15:00|6613.7|6611.9|6609.8|6608|6614.2|6612.4|6609.4|6607.6|463
1643293200000|2022-01-27 14:20:00|6609.7|6607.9|6609|6607.2|6611.7|6609.9|6607.7|6605.9|437
1643293500000|2022-01-27 14:25:00|6609.1|6607.3|6612.9|6611.1|6612.9|6611.1|6608.3|6606.5|500
1643293800000|2022-01-27 14:30:00|6612.7|6610.9|6615.2|6613.4|6617.7|6615.9|6611.7|6609.9|733
1643294100000|2022-01-27 14:35:00|6615|6613.2|6619.3|6617.5|6619.7|6617.9|6612.5|6610.7|690
1643294400000|2022-01-27 14:40:00|6619.2|6617.4|6624|6622.2|6624.9|6623.1|6619|6617.2|583
1643294700000|2022-01-27 14:45:00|6624.1|6622.3|6625.9|6624.1|6627.9|6626.1|6623|6621.2|526
1643295000000|2022-01-27 14:50:00|6626|6624.2|6623.2|6621.4|6626.8|6625|6622.6|6620.8|588
1643295300000|2022-01-27 14:55:00|6623.3|6621.5|6620.9|6619.1|6624.6|6622.8|6619.5|6617.7|583
1643295600000|2022-01-27 15:00:00|6621.6|6618.6|6618.7|6616.9|6621.6|6619.2|6616.5|6614.7|674
1643295900000|2022-01-27 15:05:00|6618.8|6617|6619.8|6618|6621.7|6619.9|6614.8|6613|607
1643296200000|2022-01-27 15:10:00|6619.5|6617.7|6618.6|6616.8|6621.9|6620.1|6617.4|6615.6|620
1643296500000|2022-01-27 15:15:00|6618.8|6617|6613.2|6611.4|6619.1|6617.3|6612.8|6611|615
1643296800000|2022-01-27 15:20:00|6613.3|6611.5|6609.8|6608|6614.4|6612.6|6609.6|6607.8|612
1643297100000|2022-01-27 15:25:00|6609.9|6608.1|6605.4|6603.6|6610.2|6608.4|6605.4|6603.6|597
1643297400000|2022-01-27 15:30:00|6605.6|6603.8|6597.4|6595.6|6605.7|6603.9|6597.2|6595.4|601
1643297700000|2022-01-27 15:35:00|6597.3|6595.5|6595|6593.2|6599.5|6597.7|6592.7|6590.9|612
1643298000000|2022-01-27 15:40:00|6595.6|6593.8|6595.1|6593.3|6596.5|6594.7|6593.8|6592|560
1643298300000|2022-01-27 15:45:00|6595|6593.2|6589.4|6587.6|6596.3|6594.5|6589.2|6587.4|571
1643298600000|2022-01-27 15:50:00|6589.2|6587.4|6591.7|6589.9|6593.1|6591.3|6589.2|6587.4|583
1643298900000|2022-01-27 15:55:00|6591.6|6589.8|6596.6|6594.8|6597.4|6595.6|6591.6|6589.8|642
1643299200000|2022-01-27 16:00:00|6596.7|6594.9|6604.3|6602.5|6605.5|6603.7|6596.6|6594.8|555
1643299500000|2022-01-27 16:05:00|6604.4|6602.6|6602.8|6601|6605.5|6603.7|6601.4|6599.6|541
1643299800000|2022-01-27 16:10:00|6602.6|6600.8|6601.3|6599.5|6603.4|6601.6|6599.8|6598|501
1643300100000|2022-01-27 16:15:00|6601.4|6599.6|6598.5|6596.7|6601.5|6599.7|6596.2|6594.4|537
1643300400000|2022-01-27 16:20:00|6598.4|6596.6|6593.6|6591.8|6599.2|6597.4|6593.4|6591.6|506
1643300700000|2022-01-27 16:25:00|6593.7|6591.9|6594.5|6592.7|6596.2|6594.4|6591.6|6589.8|539
1643301000000|2022-01-27 16:30:00|6594.6|6592.8|6598.2|6596.4|6598.7|6596.9|6593.7|6591.9|562
1643301300000|2022-01-27 16:35:00|6598.3|6596.5|6597.6|6595.8|6601.5|6599.7|6597.1|6595.3|537
1643301600000|2022-01-27 16:40:00|6597.5|6595.7|6597.1|6595.3|6599.5|6597.7|6596.5|6594.7|523
1643301900000|2022-01-27 16:45:00|6597.2|6595.4|6593.6|6591.8|6599.1|6597.3|6593.6|6591.8|508
1643302200000|2022-01-27 16:50:00|6593.7|6591.9|6591.1|6589.3|6593.8|6592|6590.8|6589|502
1643302500000|2022-01-27 16:55:00|6590.9|6589.1|6589.4|6587.6|6591.1|6589.3|6587.5|6585.7|468
1643302800000|2022-01-27 17:00:00|6589.5|6587.7|6590.6|6588.8|6591|6589.2|6587.9|6586.1|444
1643303100000|2022-01-27 17:05:00|6590.4|6588.6|6586.2|6584.4|6590.5|6588.7|6585.4|6583.6|522
1643303400000|2022-01-27 17:10:00|6586.3|6584.5|6586.8|6585|6587.6|6585.8|6585.2|6583.4|452
1643303700000|2022-01-27 17:15:00|6586.9|6585.1|6589.2|6587.4|6589.3|6587.5|6585.6|6583.8|479
1643304000000|2022-01-27 17:20:00|6589.3|6587.5|6588.4|6586.6|6590.7|6588.9|6587.4|6585.6|462
1643304300000|2022-01-27 17:25:00|6588.5|6586.7|6588.3|6586.5|6590.5|6588.7|6586.9|6585.1|469
1643304600000|2022-01-27 17:30:00|6588.2|6586.4|6586.3|6584.5|6589.9|6588.1|6585.9|6584.1|478
1643304900000|2022-01-27 17:35:00|6586.2|6584.4|6585.8|6584|6587.7|6585.9|6585|6583.2|480
1643305200000|2022-01-27 17:40:00|6585.4|6583.6|6585.7|6583.9|6587.3|6585.5|6584.7|6582.9|422
1643305500000|2022-01-27 17:45:00|6585.4|6583.6|6579.3|6577.5|6585.4|6583.6|6578.6|6576.8|562
1643305800000|2022-01-27 17:50:00|6579.4|6577.6|6583.9|6582.1|6584.4|6582.6|6579.3|6577.5|493
1643306100000|2022-01-27 17:55:00|6583.7|6581.9|6583.8|6579.8|6586.7|6584.9|6582.2|6579.8|457
1643306400000|2022-01-27 18:00:00|6583.7|6579.7|6579.7|6577.9|6583.7|6581.1|6579.4|6577.6|529
1643306700000|2022-01-27 18:05:00|6579.5|6577.7|6578.9|6577.1|6580|6578.2|6576.7|6574.9|528
1643307000000|2022-01-27 18:10:00|6579|6577.2|6580|6578.2|6580.6|6578.8|6577.8|6576|463
1643307300000|2022-01-27 18:15:00|6579.9|6578.1|6579.4|6577.6|6581.8|6580|6577.7|6575.9|484
1643307600000|2022-01-27 18:20:00|6579.5|6577.7|6577.3|6575.5|6579.7|6577.9|6576.7|6574.9|414
1643307900000|2022-01-27 18:25:00|6577.2|6575.4|6576.3|6574.5|6578.7|6576.9|6576.1|6574.3|400
1643308200000|2022-01-27 18:30:00|6576.4|6574.6|6577.7|6575.9|6578.8|6577|6576.1|6574.3|476
1643308500000|2022-01-27 18:35:00|6577.6|6575.8|6579.2|6577.4|6580.8|6579|6577.3|6575.5|504
1643308800000|2022-01-27 18:40:00|6579.1|6577.3|6580.5|6578.7|6582.1|6580.3|6578.7|6576.9|504
1643309100000|2022-01-27 18:45:00|6580.6|6578.8|6582.8|6581|6582.9|6581.1|6578.7|6576.9|469
1643309400000|2022-01-27 18:50:00|6582.6|6580.8|6583.9|6582.1|6584.9|6583.1|6581.6|6579.8|443
1643309700000|2022-01-27 18:55:00|6583.8|6582|6585.2|6583.4|6586.5|6584.7|6583.4|6581.6|465
1643310000000|2022-01-27 19:00:00|6585.1|6583.3|6587|6585.2|6588|6586.2|6584.5|6582.7|409
1643310300000|2022-01-27 19:05:00|6586.9|6585.1|6586.3|6584.5|6589.5|6587.7|6585.1|6583.3|523
1643310600000|2022-01-27 19:10:00|6586.1|6584.3|6586.3|6584.5|6587.7|6585.9|6585.6|6583.8|455
1643310900000|2022-01-27 19:15:00|6586.2|6584.4|6584.3|6582.5|6586.3|6584.5|6584.2|6582.4|376
1643311200000|2022-01-27 19:20:00|6584.4|6582.6|6579.3|6577.5|6584.4|6582.6|6579.2|6577.4|409
1643311500000|2022-01-27 19:25:00|6579.2|6577.4|6578.2|6576.4|6580.1|6578.3|6577.6|6575.8|358
1643311800000|2022-01-27 19:30:00|6578.3|6576.5|6577.2|6575.4|6578.8|6577|6575.9|6574.1|396
1643312100000|2022-01-27 19:35:00|6577.3|6575.5|6575.2|6573.4|6578|6576.2|6575|6573.2|402
1643312400000|2022-01-27 19:40:00|6575.1|6573.3|6574.5|6572.7|6578.2|6576.4|6574.3|6572.5|420
1643312700000|2022-01-27 19:45:00|6574.7|6572.9|6574.9|6573.1|6576.8|6575|6574.2|6572.4|360
1643313000000|2022-01-27 19:50:00|6574.8|6573|6572.5|6570.7|6575|6573.2|6571.1|6569.3|395
1643313300000|2022-01-27 19:55:00|6572.4|6570.6|6573|6571.2|6576.5|6574.7|6571.7|6569.9|455
1643313600000|2022-01-27 20:00:00|6573.3|6571.5|6578.9|6577.1|6579.9|6578.1|6573.2|6571.4|617
1643313900000|2022-01-27 20:05:00|6579|6577.2|6578.2|6576.4|6582|6580.2|6577.8|6576|484
1643314200000|2022-01-27 20:10:00|6578.1|6576.3|6573.9|6572.1|6578.7|6576.9|6573.8|6572|446
1643314500000|2022-01-27 20:15:00|6573.8|6572|6575|6573.2|6575|6573.2|6571.8|6570|420
1643314800000|2022-01-27 20:20:00|6574.9|6573.1|6576.2|6574.4|6576.4|6574.6|6574.2|6572.4|440
1643315100000|2022-01-27 20:25:00|6576|6574.2|6577.5|6575.7|6578.8|6577|6575.4|6573.6|424
1643315400000|2022-01-27 20:30:00|6577.3|6575.5|6578.1|6576.3|6580.6|6578.8|6577.3|6575.5|418
1643315700000|2022-01-27 20:35:00|6578.4|6576.6|6576.7|6574.9|6578.5|6576.7|6575.9|6574.1|316
1643316000000|2022-01-27 20:40:00|6576.6|6574.8|6580|6578.2|6580.7|6578.9|6575.4|6573.6|433
1643316300000|2022-01-27 20:45:00|6580.1|6578.3|6579.8|6578|6583.3|6581.5|6578.8|6577|525
1643316600000|2022-01-27 20:50:00|6579|6577.2|6580.1|6578.3|6580.2|6578.4|6577.6|6575.8|452
1643316900000|2022-01-27 20:55:00|6579.9|6578.1|6577.3|6575.5|6580.6|6578.8|6577.2|6575.4|460
1643317200000|2022-01-27 21:00:00|6577.4|6575.6|6576.3|6574.5|6578.2|6576.4|6575.3|6573.5|337
1643317500000|2022-01-27 21:05:00|6576.2|6574.4|6578.6|6576.8|6579.5|6577.2|6576.2|6574.4|333
1643317800000|2022-01-27 21:10:00|6578.4|6576.6|6577.8|6576|6578.7|6576.9|6576.9|6575.1|315
1643318100000|2022-01-27 21:15:00|6577.7|6575.9|6578.5|6576.7|6579.5|6577.7|6577.1|6575.3|204
1643318400000|2022-01-27 21:20:00|6578.7|6576.9|6579.7|6577.9|6580.7|6578.9|6577.3|6575.5|210
1643318700000|2022-01-27 21:25:00|6579.6|6577.8|6580.2|6578.4|6580.3|6578.5|6579|6577.2|215
1643319000000|2022-01-27 21:30:00|6580.1|6578.3|6581.9|6578.9|6582.6|6580.8|6579.3|6577.5|341
1643319300000|2022-01-27 21:35:00|6581.3|6579.5|6581.2|6579.4|6581.9|6580.1|6579.8|6578|232
1643319600000|2022-01-27 21:40:00|6581.1|6579.3|6581.4|6579.6|6582.3|6580.4|6580.7|6578.9|216
1643319900000|2022-01-27 21:45:00|6581.3|6579.5|6581.7|6579.9|6582.6|6580.3|6581.3|6579.2|175
1643320200000|2022-01-27 21:50:00|6581.6|6579.8|6582.9|6579.9|6583.3|6581|6581.6|6579.4|173
1643320500000|2022-01-27 21:55:00|6583|6580|6585.2|6581.2|6585.6|6582.9|6583|6579.5|315
1643320800000|2022-01-27 22:00:00|6585|6581|6581.3|6577.3|6598.9|6594.9|6579.9|6575.9|89
1643321100000|2022-01-27 22:05:00|6581.9|6577.9|6581.4|6577.4|6591.7|6587.7|6580.7|6576.7|110
1643321400000|2022-01-27 22:10:00|6580.8|6576.8|6581.5|6577.5|6582.6|6578.6|6580.4|6576.4|128
1643321700000|2022-01-27 22:15:00|6581.4|6577.4|6582|6578|6582.7|6578.7|6580.8|6576.8|92
1643322000000|2022-01-27 22:20:00|6582.3|6578.3|6582.5|6578.5|6583.7|6579.7|6582|6578|134
1643322300000|2022-01-27 22:25:00|6582.9|6578.9|6584.8|6580.8|6596.7|6592.7|6582.5|6578.5|211
1643322600000|2022-01-27 22:30:00|6584.9|6580.9|6585.4|6581.4|6587.1|6583.1|6584.4|6580.4|213
1643322900000|2022-01-27 22:35:00|6585.5|6581.5|6585.2|6581.4|6586.3|6582.4|6584.7|6580.7|175
1643323200000|2022-01-27 22:40:00|6584.7|6580.9|6585.3|6581.3|6585.6|6581.7|6583.9|6580.3|162
1643323500000|2022-01-27 22:45:00|6585.2|6581.2|6584.7|6580.7|6585.8|6581.8|6584.5|6580.5|148
1643323800000|2022-01-27 22:50:00|6584.9|6580.9|6585|6581|6585.9|6582.4|6583.2|6579.2|219
1643324100000|2022-01-27 22:55:00|6585.3|6581.3|6583.7|6579.7|6587.3|6583.3|6583.6|6579.7|288
1643324400000|2022-01-27 23:00:00|6583.8|6579.8|6588.3|6585.1|6588.6|6585.3|6583.8|6579.8|389
1643324700000|2022-01-27 23:05:00|6588.4|6585|6589|6586|6589.2|6586.2|6588.2|6585|127
1643325000000|2022-01-27 23:10:00|6588.9|6585.9|6588.8|6585.8|6590.1|6587.1|6588.3|6585.3|199
1643325300000|2022-01-27 23:15:00|6588.7|6585.7|6584.1|6582.3|6588.9|6585.9|6584|6581.9|204
1643325600000|2022-01-27 23:20:00|6584.2|6582.4|6585|6582|6586.5|6583.5|6584.2|6581.9|194
1643325900000|2022-01-27 23:25:00|6584.5|6582.7|6585.9|6582.9|6586.7|6584.1|6584.5|6582.4|193
1643326200000|2022-01-27 23:30:00|6586|6583|6584.6|6582.8|6586|6583.6|6584.1|6581.9|165
1643326500000|2022-01-27 23:35:00|6584.5|6582.7|6587.6|6585.8|6588.2|6586.4|6584.4|6582.3|174
1643326800000|2022-01-27 23:40:00|6587.8|6586|6585.6|6583.8|6587.8|6586|6584.6|6582|186
1643327100000|2022-01-27 23:45:00|6585.7|6583.9|6586.1|6584.3|6587.8|6586|6585.6|6583.8|193
1643327400000|2022-01-27 23:50:00|6586|6584.2|6586.1|6584.3|6586.2|6584.4|6585.3|6583.5|150
1643327700000|2022-01-27 23:55:00|6586.2|6584.4|6584.5|6582.7|6587.1|6585.3|6583.9|6582.1|241
1643328000000|2022-01-28 00:00:00|6584.6|6582.8|6585.1|6583.3|6585.4|6583.6|6582.4|6580.6|279
1643328300000|2022-01-28 00:05:00|6585.2|6583.4|6580|6578.2|6585.4|6583.6|6579.9|6578.1|317
1643328600000|2022-01-28 00:10:00|6579.8|6578|6578.8|6577|6580.5|6578.7|6578|6576.2|309
1643328900000|2022-01-28 00:15:00|6578.6|6576.8|6578|6576.2|6579.5|6577.7|6576.9|6575.1|292
1643329200000|2022-01-28 00:20:00|6577.9|6576.1|6577|6575.2|6578.7|6576.9|6576.3|6574.5|321
1643329500000|2022-01-28 00:25:00|6577.1|6575.3|6575.9|6572.9|6579.1|6577.3|6575.3|6572.8|324
1643329800000|2022-01-28 00:30:00|6575.8|6572.8|6573.8|6572|6576.1|6574|6572.8|6571|319
1643330100000|2022-01-28 00:35:00|6573.7|6571.9|6573.5|6571.7|6575.3|6573.5|6572.9|6571.1|332
1643330400000|2022-01-28 00:40:00|6573.4|6571.6|6571|6569.2|6573.4|6571.6|6570.5|6568.7|346
1643330700000|2022-01-28 00:45:00|6570.9|6569.1|6574.7|6572.9|6575.2|6573.4|6570.8|6569|364
1643331000000|2022-01-28 00:50:00|6574.6|6572.8|6573.4|6571.6|6574.8|6573|6572.2|6570.4|263
1643331300000|2022-01-28 00:55:00|6573.6|6571.8|6576.5|6574.7|6577.5|6575.7|6573.4|6571.6|243
1643331600000|2022-01-28 01:00:00|6576.4|6574.6|6579.2|6577.4|6581.8|6580|6574.2|6572.4|412
1643331900000|2022-01-28 01:05:00|6579.1|6577.3|6578.1|6576.3|6583|6581.2|6578|6576.2|396
1643332200000|2022-01-28 01:10:00|6578.4|6576.6|6580.2|6578.4|6580.9|6579.1|6577.6|6575.8|384
1643332500000|2022-01-28 01:15:00|6580.1|6578.3|6580.8|6579|6581.1|6579.3|6578.6|6576.8|338
1643332800000|2022-01-28 01:20:00|6580.7|6578.9|6581.2|6579.4|6583.5|6581.7|6580.4|6578.6|383
1643333100000|2022-01-28 01:25:00|6581.3|6579.5|6584.8|6583|6585|6583.2|6580.9|6579.1|390
1643333400000|2022-01-28 01:30:00|6584.9|6583.1|6579.5|6577.7|6584.9|6583.1|6579.3|6577.5|450
1643333700000|2022-01-28 01:35:00|6579.4|6577.6|6579.8|6578|6581.6|6579.8|6578.6|6576.8|443
1643334000000|2022-01-28 01:40:00|6579.7|6577.9|6581.7|6579.9|6584|6582.2|6579.2|6577.4|415
1643334300000|2022-01-28 01:45:00|6581.5|6579.7|6578|6576.2|6582.3|6580.5|6577.1|6575.3|444
1643334600000|2022-01-28 01:50:00|6578.1|6576.3|6578.2|6576.4|6579.5|6577.7|6577.7|6575.9|387
1643334900000|2022-01-28 01:55:00|6578.4|6576.6|6582.5|6580.7|6582.6|6580.8|6578.4|6576.6|384
1643335200000|2022-01-28 02:00:00|6582.6|6580.8|6583.4|6581.6|6583.4|6581.6|6580.3|6578.5|374
1643335500000|2022-01-28 02:05:00|6583.3|6581.5|6583|6581.2|6583.4|6581.6|6582.6|6580.8|246
1643335800000|2022-01-28 02:10:00|6583.1|6581.3|6581.8|6580|6584.6|6582.8|6581.6|6579.8|287
1643336100000|2022-01-28 02:15:00|6582|6580.2|6579.4|6577.6|6582.1|6580.3|6579.2|6577.4|288
1643336400000|2022-01-28 02:20:00|6579.5|6577.7|6578.4|6576.6|6579.6|6577.8|6577.3|6575.5|290
1643336700000|2022-01-28 02:25:00|6578.5|6576.7|6579.7|6577.9|6580.9|6579.1|6577.8|6576|336
1643337000000|2022-01-28 02:30:00|6579.8|6578|6578.8|6577|6580.8|6579|6578.7|6576.9|281
1643337300000|2022-01-28 02:35:00|6578.7|6576.9|6579.7|6577.9|6580.3|6578.5|6578.4|6576.6|304
1643337600000|2022-01-28 02:40:00|6579.6|6577.8|6580.3|6578.5|6580.4|6578.6|6578.9|6577.1|321
1643337900000|2022-01-28 02:45:00|6580.2|6578.4|6584.1|6582.3|6584.9|6583.1|6579.6|6577.8|329
1643338200000|2022-01-28 02:50:00|6584.2|6582.4|6584.1|6582.3|6584.5|6582.7|6582.8|6581|309
1643338500000|2022-01-28 02:55:00|6583.8|6582|6583.1|6581.3|6584.2|6582.4|6582.7|6580.9|314
1643338800000|2022-01-28 03:00:00|6583.5|6581.7|6582.8|6581|6584.7|6582.9|6582.4|6580.6|301
1643339100000|2022-01-28 03:05:00|6582.9|6581.1|6583.7|6581.9|6583.8|6582|6579.9|6578.1|367
1643339400000|2022-01-28 03:10:00|6583.8|6582|6582.2|6580.4|6584.6|6582.8|6582|6580.2|325
1643339700000|2022-01-28 03:15:00|6582.3|6580.5|6581.1|6579.3|6582.5|6580.7|6580.1|6578.3|322
1643340000000|2022-01-28 03:20:00|6581.2|6579.4|6583.5|6581.7|6583.9|6582.1|6581|6579.2|291
1643340300000|2022-01-28 03:25:00|6583.6|6581.8|6582.1|6580.3|6583.9|6582.1|6581.3|6579.5|297
1643340600000|2022-01-28 03:30:00|6582.2|6580.4|6581|6579.2|6583.3|6581.5|6580.8|6579|280
1643340900000|2022-01-28 03:35:00|6581.1|6579.3|6577.9|6576.1|6581.1|6579.3|6576.3|6574.5|319
1643341200000|2022-01-28 03:40:00|6577.8|6576|6574.9|6573.1|6577.8|6576|6574.4|6572.6|272
1643341500000|2022-01-28 03:45:00|6574.8|6573|6577.8|6576|6580|6578.2|6574.8|6573|309
1643341800000|2022-01-28 03:50:00|6577.9|6576.1|6577.1|6575.3|6579|6577.2|6576.6|6574.8|346
1643342100000|2022-01-28 03:55:00|6577|6575.2|6575.4|6573.6|6577.9|6576.1|6575.4|6573.6|314
1643342400000|2022-01-28 04:00:00|6575.5|6573.7|6577.6|6575.8|6578.2|6576.4|6574.9|6573.1|352
1643342700000|2022-01-28 04:05:00|6577.3|6575.5|6579.4|6577.6|6580.6|6578.8|6576.9|6575.1|282
1643343000000|2022-01-28 04:10:00|6578.9|6577.1|6579.4|6577.6|6580.1|6578.3|6577.9|6576.1|289
1643343300000|2022-01-28 04:15:00|6579.1|6577.3|6576.1|6574.3|6579.2|6577.4|6575.4|6573.6|288
1643343600000|2022-01-28 04:20:00|6576.2|6574.4|6575.8|6574|6576.9|6575.1|6573.5|6571.7|298
1643343900000|2022-01-28 04:25:00|6576|6574.2|6576.7|6574.9|6577.2|6575.4|6575.3|6573.5|268
1643344200000|2022-01-28 04:30:00|6576.8|6575|6578.4|6576.6|6579.1|6577.3|6575.6|6573.8|324
1643344500000|2022-01-28 04:35:00|6578.5|6576.7|6578.3|6576.5|6579.2|6577.4|6577.7|6575.9|287
1643344800000|2022-01-28 04:40:00|6578.4|6576.6|6579.2|6577.4|6579.5|6577.7|6578.4|6576.6|252
1643345100000|2022-01-28 04:45:00|6579.3|6577.5|6577.3|6575.5|6579.5|6577.7|6577.2|6575.4|247
1643345400000|2022-01-28 04:50:00|6577.1|6575.3|6577|6575.2|6578.5|6576.7|6576.3|6574.5|308
1643345700000|2022-01-28 04:55:00|6576.9|6575.1|6577.6|6575.8|6578.1|6576.3|6575.9|6574.1|272
1643346000000|2022-01-28 05:00:00|6577.7|6575.9|6577.7|6575.9|6577.9|6576.1|6576.4|6574.6|286
1643346300000|2022-01-28 05:05:00|6577.5|6575.7|6576.6|6574.8|6578.4|6576.6|6576.3|6574.5|321
1643346600000|2022-01-28 05:10:00|6576.5|6574.7|6581.2|6579.4|6581.3|6579.5|6575.6|6573.8|399
1643346900000|2022-01-28 05:15:00|6581.3|6579.5|6586|6584.2|6586.4|6584.6|6581.1|6579.3|342
1643347200000|2022-01-28 05:20:00|6585.9|6584.1|6586.9|6585.1|6588.5|6586.2|6585.6|6583.8|372
1643347500000|2022-01-28 05:25:00|6587.1|6585.3|6588.9|6587.1|6589.2|6587.4|6586.2|6584.4|344
1643347800000|2022-01-28 05:30:00|6589|6587.2|6587.1|6585.3|6590|6588.2|6587|6585.2|348
1643348100000|2022-01-28 05:35:00|6587|6585.2|6584.8|6583|6587|6585.2|6584.1|6582.3|373
1643348400000|2022-01-28 05:40:00|6584.9|6583.1|6585.9|6584.1|6586.1|6584.3|6583.5|6581.7|340
1643348700000|2022-01-28 05:45:00|6586|6584.2|6585.2|6583.4|6586.5|6584.7|6584.7|6582.9|292
1643349000000|2022-01-28 05:50:00|6585.3|6583.5|6586.2|6584.4|6586.3|6584.5|6585.3|6583.5|304
1643349300000|2022-01-28 05:55:00|6586.3|6584.5|6585.5|6583.7|6587.1|6585.3|6585.3|6583.5|296
1643349600000|2022-01-28 06:00:00|6585.7|6583.9|6586.9|6585.1|6587.9|6586.1|6583.6|6581.8|354
1643349900000|2022-01-28 06:05:00|6586.8|6585|6584.3|6582.5|6587.2|6585.4|6583.5|6581.7|333
1643350200000|2022-01-28 06:10:00|6584.1|6582.3|6584.1|6582.3|6584.3|6582.5|6582.4|6580.6|411
1643350500000|2022-01-28 06:15:00|6584.2|6582.4|6583.5|6581.7|6585.1|6583.3|6583.1|6581.3|316
1643350800000|2022-01-28 06:20:00|6583.6|6581.8|6584.8|6583|6586.8|6585|6583.4|6581.6|263
1643351100000|2022-01-28 06:25:00|6584.9|6583.1|6584.4|6582.6|6585.2|6583.4|6583.7|6581.9|238
1643351400000|2022-01-28 06:30:00|6584.3|6582.5|6585.7|6583.9|6586.5|6584.7|6583.2|6581.4|313
1643351700000|2022-01-28 06:35:00|6585.8|6584|6585.9|6584.1|6586.8|6585|6584.8|6583|308
1643352000000|2022-01-28 06:40:00|6585.8|6584|6586.4|6584.6|6586.6|6584.8|6584|6582.2|317
1643352300000|2022-01-28 06:45:00|6586.5|6584.7|6583.3|6581.5|6586.7|6584.9|6582.8|6581|321
1643352600000|2022-01-28 06:50:00|6583.2|6581.4|6583.6|6581.8|6584.3|6582.5|6581.5|6579.7|312
1643352900000|2022-01-28 06:55:00|6583.5|6581.7|6580.2|6578.4|6584.3|6582.5|6579|6577.2|345
1643353200000|2022-01-28 07:00:00|6580.3|6578.5|6574.5|6572.7|6580.4|6578.5|6574.2|6572.4|442
1643353500000|2022-01-28 07:05:00|6574.6|6572.8|6575.6|6573.8|6578.6|6576.8|6574.3|6572.5|393
1643353800000|2022-01-28 07:10:00|6575.5|6573.7|6572.9|6571.1|6575.6|6573.8|6572.4|6570.6|435
1643354100000|2022-01-28 07:15:00|6572.8|6571|6569.9|6568.1|6572.8|6571|6569.6|6567.8|424
1643354400000|2022-01-28 07:20:00|6570|6568.2|6565.8|6564|6570.5|6568.7|6565.3|6563.5|405
1643354700000|2022-01-28 07:25:00|6565.7|6563.9|6566.3|6564.5|6567|6565.2|6563.2|6561.4|415
1643355000000|2022-01-28 07:30:00|6566.4|6564.6|6564.9|6563.1|6567|6565.2|6564.9|6563.1|425
1643355300000|2022-01-28 07:35:00|6565|6563.2|6565.7|6563.9|6566.2|6564.4|6564.3|6562.5|375
1643355600000|2022-01-28 07:40:00|6565.5|6563.7|6569.4|6567.6|6570.3|6568.5|6565.2|6563.4|409
1643355900000|2022-01-28 07:45:00|6569.5|6567.7|6569.8|6568|6570.5|6568.7|6568.6|6566.8|398
1643356200000|2022-01-28 07:50:00|6569.7|6567.9|6570.9|6569.1|6573.3|6571.5|6568.9|6567.1|374
1643356500000|2022-01-28 07:55:00|6570.8|6569|6566|6564.2|6571.2|6569.4|6565.6|6563.8|375
1643356800000|2022-01-28 08:00:00|6565.6|6563.8|6564.4|6562.6|6566.3|6564.5|6563.2|6561.4|473
1643357100000|2022-01-28 08:05:00|6564.5|6562.7|6566.5|6564.7|6566.7|6564.9|6564.4|6562.6|478
1643357400000|2022-01-28 08:10:00|6566.4|6564.6|6561.8|6560|6566.4|6564.6|6561.8|6560|462
1643357700000|2022-01-28 08:15:00|6562.1|6560.3|6558.1|6556.3|6563.1|6561.3|6557.4|6555.6|497
1643358000000|2022-01-28 08:20:00|6558.2|6556.4|6561.6|6559.8|6562.4|6560.4|6557.2|6555.4|542
1643358300000|2022-01-28 08:25:00|6561.5|6559.7|6560.6|6558.8|6562|6560.2|6558.3|6556.5|499
1643358600000|2022-01-28 08:30:00|6560.7|6558.9|6558|6556.2|6561.8|6560|6557.2|6555.4|448
1643358900000|2022-01-28 08:35:00|6557.9|6556.1|6557.2|6555.4|6558.6|6556.8|6556.2|6554.4|449
1643359200000|2022-01-28 08:40:00|6557.1|6555.3|6555.3|6553.5|6557.5|6555.7|6555.1|6553.3|428
1643359500000|2022-01-28 08:45:00|6555.2|6553.4|6558.1|6556.3|6559.5|6557.7|6554.9|6553.1|454
1643359800000|2022-01-28 08:50:00|6558|6556.2|6563.3|6561.5|6563.3|6561.5|6557.8|6556|457
1643360100000|2022-01-28 08:55:00|6563.2|6561.4|6561.9|6560.1|6563.3|6561.5|6561.5|6559.7|374
1643360400000|2022-01-28 09:00:00|6562|6560.2|6557.5|6555.7|6562.8|6561|6556.1|6554.3|464
1643360700000|2022-01-28 09:05:00|6557.6|6555.8|6559|6557.2|6559.4|6557.6|6557.5|6555.7|482
1643361000000|2022-01-28 09:10:00|6559.1|6557.3|6563|6561.2|6563.7|6561.9|6558.8|6557|415
1643361300000|2022-01-28 09:15:00|6562.9|6561.1|6559.3|6557.5|6562.9|6561.1|6558.4|6556.6|388
1643361600000|2022-01-28 09:20:00|6559.4|6557.6|6558.6|6556.8|6559.6|6557.8|6557.6|6555.8|397
1643361900000|2022-01-28 09:25:00|6558.7|6556.9|6557.8|6556|6559.6|6557.8|6557.4|6555.6|374
1643362200000|2022-01-28 09:30:00|6557.9|6556.1|6558|6556.2|6561|6559.2|6557.7|6555.9|448
1643362500000|2022-01-28 09:35:00|6558.2|6556.4|6556.9|6555.1|6559.7|6557.9|6556.8|6555|434
1643362800000|2022-01-28 09:40:00|6557|6555.2|6559.3|6557.5|6559.5|6557.7|6555.8|6554|378
1643363100000|2022-01-28 09:45:00|6559.4|6557.6|6560.4|6558.6|6561.4|6559.6|6558.7|6556.9|400
1643363400000|2022-01-28 09:50:00|6560.3|6558.5|6560.1|6558.3|6562|6560.2|6559.6|6557.8|386
1643363700000|2022-01-28 09:55:00|6560|6558.2|6557.5|6555.7|6561|6559.2|6557.2|6555.4|416
1643364000000|2022-01-28 10:00:00|6557.4|6555.6|6555.7|6553.9|6559|6557.2|6555.2|6553.4|365
1643364300000|2022-01-28 10:05:00|6555.8|6554|6554.6|6552.8|6556|6554.2|6554.1|6552.3|385
1643364600000|2022-01-28 10:10:00|6554.5|6552.7|6554.1|6552.3|6554.9|6553.1|6553.1|6551.3|337
1643364900000|2022-01-28 10:15:00|6554|6552.2|6552.2|6550.4|6554.2|6552.4|6551.3|6549.5|384
1643365200000|2022-01-28 10:20:00|6552|6550.2|6552.2|6550.4|6553|6551.2|6550.5|6548.7|356
1643365500000|2022-01-28 10:25:00|6552.3|6550.5|6552|6550.2|6554.6|6552.8|6551.7|6549.9|349
1643365800000|2022-01-28 10:30:00|6552.1|6550.3|6546.7|6544.9|6552.9|6551.1|6546.2|6544.4|432
1643366100000|2022-01-28 10:35:00|6546.8|6545|6543.7|6541.9|6547.6|6545.8|6541.9|6540.1|451
1643366400000|2022-01-28 10:40:00|6543.8|6542|6545.9|6544.1|6546.8|6545|6543.5|6541.7|399
1643366700000|2022-01-28 10:45:00|6545.8|6544|6547.6|6545.8|6548.4|6546.6|6544.4|6542.6|377
1643367000000|2022-01-28 10:50:00|6547.7|6545.9|6546.2|6544.4|6547.7|6545.9|6545.4|6543.6|386
1643367300000|2022-01-28 10:55:00|6546.1|6544.3|6548.2|6546.4|6548.5|6546.7|6542.3|6540.5|437
1643367600000|2022-01-28 11:00:00|6548.1|6546.3|6544.9|6543.1|6548.2|6546.4|6544|6542.2|420
1643367900000|2022-01-28 11:05:00|6544.7|6542.9|6542.4|6540.6|6544.9|6543.1|6541.7|6539.9|445
1643368200000|2022-01-28 11:10:00|6542.3|6540.5|6540.9|6539.1|6542.6|6540.8|6540.3|6538.5|418
1643368500000|2022-01-28 11:15:00|6540.8|6539|6540.8|6539|6541.2|6539.4|6537.8|6536|463
1643368800000|2022-01-28 11:20:00|6540.6|6538.8|6544.8|6543|6544.9|6543.1|6540.4|6538.6|413
1643369100000|2022-01-28 11:25:00|6544.7|6542.9|6541.2|6539.4|6544.7|6542.9|6540|6538.2|447
1643369400000|2022-01-28 11:30:00|6541.4|6539.6|6543.3|6541.5|6544|6542.2|6541.4|6539.6|429
1643369700000|2022-01-28 11:35:00|6543.2|6541.4|6538.4|6536.6|6543.8|6542|6538.3|6536.5|344
1643370000000|2022-01-28 11:40:00|6538.5|6536.7|6536.4|6534.6|6538.6|6536.8|6536|6534.2|353
1643370300000|2022-01-28 11:45:00|6536.5|6534.7|6539.5|6537.7|6539.8|6538|6535.8|6534|358
1643370600000|2022-01-28 11:50:00|6539.4|6537.6|6540.2|6538.4|6542.2|6540.4|6539|6537.2|330
1643370900000|2022-01-28 11:55:00|6540.1|6538.3|6543.1|6541.3|6543.5|6541.7|6539.7|6537.9|375
1643371200000|2022-01-28 12:00:00|6543|6541.2|6545.1|6543.3|6545.2|6543.4|6539.5|6537.7|424
1643371500000|2022-01-28 12:05:00|6545.2|6543.4|6540.6|6538.8|6545.5|6543.7|6540.3|6538.5|333
1643371800000|2022-01-28 12:10:00|6540.5|6538.7|6546.1|6544.3|6546.3|6544.5|6539.7|6537.9|393
1643372100000|2022-01-28 12:15:00|6546|6544.2|6543.8|6542|6547.7|6545.7|6543.7|6541.9|438
1643372400000|2022-01-28 12:20:00|6543.9|6542.1|6541.1|6539.3|6545.3|6543.5|6540.9|6539.1|438
1643372700000|2022-01-28 12:25:00|6541|6539.2|6541.2|6539.4|6541.9|6540.1|6539.3|6537.5|504
1643373000000|2022-01-28 12:30:00|6541.3|6539.5|6542.4|6540.6|6544.2|6542.4|6540.9|6539.1|439
1643373300000|2022-01-28 12:35:00|6542.5|6540.7|6541.9|6540.1|6543.5|6541.7|6541.1|6539.3|382
1643373600000|2022-01-28 12:40:00|6541.8|6540|6542.7|6540.9|6542.8|6541|6541.2|6539.4|330
1643373900000|2022-01-28 12:45:00|6542.8|6541|6538.8|6537|6543.4|6541.6|6538.7|6536.9|321
1643374200000|2022-01-28 12:50:00|6538.9|6537.1|6535.4|6533.6|6539.2|6537.4|6534.6|6532.8|370
1643374500000|2022-01-28 12:55:00|6535.3|6533.5|6535.1|6533.3|6536.8|6535|6533.8|6532|432
1643374800000|2022-01-28 13:00:00|6535.2|6533.4|6536.5|6534.7|6537.6|6535.8|6534.5|6532.7|521
1643375100000|2022-01-28 13:05:00|6536.7|6534.9|6535.6|6533.8|6538.3|6536.5|6534.2|6532.4|487
1643375400000|2022-01-28 13:10:00|6535.7|6533.9|6540.9|6539.1|6541.1|6539.3|6535.4|6533.6|503
1643375700000|2022-01-28 13:15:00|6540.8|6539|6539.6|6537.8|6544.1|6542.3|6539.6|6537.8|497
1643376000000|2022-01-28 13:20:00|6539.5|6537.7|6539|6537.2|6541.2|6539.4|6538|6536.2|450
1643376300000|2022-01-28 13:25:00|6538.9|6537.1|6538.9|6535.9|6539.5|6537.4|6535|6533.2|418
1643376600000|2022-01-28 13:30:00|6538.8|6535.8|6557.9|6556.1|6559.7|6557.2|6538.8|6535.8|841
1643376900000|2022-01-28 13:35:00|6558|6556.2|6564|6562.2|6566.4|6564.6|6556.1|6554.3|744
1643377200000|2022-01-28 13:40:00|6564.1|6562.3|6561.7|6559.9|6569.3|6567.5|6560.8|6559|720
1643377500000|2022-01-28 13:45:00|6561.5|6559.7|6556.8|6555|6563.1|6561.3|6555.8|6554|630
1643377800000|2022-01-28 13:50:00|6556.6|6554.8|6557|6555.2|6557.4|6555.6|6552.9|6551.1|644
1643378100000|2022-01-28 13:55:00|6556.5|6554.7|6564.1|6562.3|6565.2|6563.4|6555.1|6553.3|642
1643378400000|2022-01-28 14:00:00|6564.2|6562.4|6561.4|6559.6|6565.5|6563.7|6558.1|6556.3|616
1643378700000|2022-01-28 14:05:00|6561.5|6559.7|6560.4|6558.6|6563.2|6561.4|6559.1|6557.3|499
1643379000000|2022-01-28 14:10:00|6560.5|6558.7|6557.3|6555.5|6561.9|6560.1|6557.3|6555.5|562
1643379300000|2022-01-28 14:15:00|6557.2|6555.4|6552.8|6551|6560|6558.2|6552.4|6550.6|547
1643379600000|2022-01-28 14:20:00|6552.7|6550.9|6555|6553.2|6556.5|6554.7|6550.2|6548.4|488
1643379900000|2022-01-28 14:25:00|6555.1|6553.3|6560.2|6558.4|6560.3|6558.5|6554.9|6553.1|450
1643380200000|2022-01-28 14:30:00|6560.1|6558.3|6553.3|6551.5|6560.6|6558.8|6550|6548.2|674
1643380500000|2022-01-28 14:35:00|6553.7|6551.9|6551.1|6549.3|6555.5|6553.7|6550.4|6548.6|697
1643380800000|2022-01-28 14:40:00|6551.4|6549.6|6551.3|6549.5|6556.1|6554.3|6550.7|6548.9|608
1643381100000|2022-01-28 14:45:00|6551.4|6549.6|6554.8|6553|6556.3|6554.5|6548.4|6546.6|566
1643381400000|2022-01-28 14:50:00|6555|6553.2|6559|6557.2|6561.3|6559.5|6553.8|6552|663
1643381700000|2022-01-28 14:55:00|6558.8|6557|6556.4|6553.4|6561.2|6559.4|6556|6553.1|593
1643382000000|2022-01-28 15:00:00|6556.2|6553.2|6552.4|6550.6|6556.6|6554.8|6548.9|6547.1|643
1643382300000|2022-01-28 15:05:00|6552.3|6550.5|6557.9|6556.1|6559.4|6557.6|6550.7|6548.9|592
1643382600000|2022-01-28 15:10:00|6557.8|6556|6556.8|6555|6561.1|6559.3|6554.9|6553.1|607
1643382900000|2022-01-28 15:15:00|6556.7|6554.9|6560.8|6559|6561.2|6559.4|6554.6|6552.8|620
1643383200000|2022-01-28 15:20:00|6560.4|6558.6|6558.2|6556.4|6563.1|6561.3|6557.1|6555.3|552
1643383500000|2022-01-28 15:25:00|6558|6556.2|6552.9|6551.1|6558|6556.2|6550.3|6548.5|547
1643383800000|2022-01-28 15:30:00|6552.8|6551|6548.3|6546.5|6552.8|6551|6546.1|6544.3|536
1643384100000|2022-01-28 15:35:00|6548.4|6546.6|6557.2|6555.4|6558.2|6556.4|6548.1|6546.3|547
1643384400000|2022-01-28 15:40:00|6556.9|6555.1|6556.1|6554.3|6558.6|6556.8|6553.5|6551.7|602
1643384700000|2022-01-28 15:45:00|6555.8|6554|6564.4|6562.6|6565.5|6563.7|6553.9|6552.1|636
1643385000000|2022-01-28 15:50:00|6564.2|6562.4|6567.6|6565.8|6567.8|6566|6562.7|6560.9|605
1643385300000|2022-01-28 15:55:00|6567.8|6566|6559.3|6557.5|6567.8|6566|6557|6555.2|620
1643385600000|2022-01-28 16:00:00|6559.4|6557.6|6552.4|6549.4|6560.6|6558.8|6550.8|6549|632
1643385900000|2022-01-28 16:05:00|6551.9|6550.1|6551.5|6549.7|6553.1|6551.3|6549.8|6548|542
1643386200000|2022-01-28 16:10:00|6551.7|6549.9|6561.5|6559.7|6561.9|6560.1|6551.1|6549.3|570
1643386500000|2022-01-28 16:15:00|6561.7|6559.9|6563.9|6562.1|6564.9|6563.1|6560.3|6558.5|474
1643386800000|2022-01-28 16:20:00|6563.7|6561.9|6557.2|6555.4|6564.2|6562.4|6556.2|6554.4|528
1643387100000|2022-01-28 16:25:00|6557|6555.2|6556.6|6554.8|6560.8|6559|6555|6553.2|566
1643387400000|2022-01-28 16:30:00|6556.7|6554.9|6556.5|6554.7|6557.8|6556|6554.5|6552.7|603
1643387700000|2022-01-28 16:35:00|6556.3|6554.5|6558.1|6556.3|6562.1|6560.3|6555.6|6553.8|549
1643388000000|2022-01-28 16:40:00|6557.9|6556.1|6553.8|6552|6558.1|6556.3|6553|6551.2|548
1643388300000|2022-01-28 16:45:00|6553.9|6552.1|6552.1|6550.3|6554.6|6552.8|6550.6|6548.8|513
1643388600000|2022-01-28 16:50:00|6552.2|6550.4|6552.1|6550.3|6554.2|6552.4|6551.4|6549.6|515
1643388900000|2022-01-28 16:55:00|6552|6550.2|6555.8|6554|6557.3|6555.5|6551.6|6549.8|432
1643389200000|2022-01-28 17:00:00|6555.9|6554.1|6558.1|6556.3|6558.6|6556.8|6554.2|6552.4|499
1643389500000|2022-01-28 17:05:00|6558|6556.2|6557.6|6555.8|6560|6558.2|6557.2|6555.4|453
1643389800000|2022-01-28 17:10:00|6557.5|6555.7|6554.1|6552.3|6557.6|6555.8|6552.5|6550.7|405
1643390100000|2022-01-28 17:15:00|6554.3|6552.5|6553.4|6551.6|6554.3|6552.5|6552.1|6550.3|416
1643390400000|2022-01-28 17:20:00|6552.9|6551.1|6549|6547.2|6553.2|6551.4|6548.3|6546.5|501
1643390700000|2022-01-28 17:25:00|6548.7|6546.9|6549.5|6547.7|6550.6|6548.8|6546.9|6545.1|457
1643391000000|2022-01-28 17:30:00|6549.6|6547.8|6549.4|6547.6|6550.2|6548.4|6547.6|6545.8|480
1643391300000|2022-01-28 17:35:00|6549.5|6547.7|6546.1|6544.3|6549.5|6547.7|6546|6544.2|421
1643391600000|2022-01-28 17:40:00|6546|6544.2|6547|6545.2|6547.1|6545.3|6545|6543|424
1643391900000|2022-01-28 17:45:00|6546.9|6545.1|6548.4|6546.6|6548.7|6546.9|6545.4|6543.6|389
1643392200000|2022-01-28 17:50:00|6548.5|6546.7|6546|6544.2|6548.8|6547|6545.6|6543.8|375
1643392500000|2022-01-28 17:55:00|6545.9|6544.1|6545.9|6542.9|6547.2|6545.4|6545.2|6542.7|421
1643392800000|2022-01-28 18:00:00|6546|6543|6547.2|6545.4|6548.6|6546.8|6545.1|6542.7|433
1643393100000|2022-01-28 18:05:00|6547.1|6545.3|6547.2|6545.4|6547.9|6546.1|6546.1|6544.3|344
1643393400000|2022-01-28 18:10:00|6547.3|6545.5|6548.6|6546.8|6548.9|6547.1|6547.2|6545.4|330
1643393700000|2022-01-28 18:15:00|6548.7|6546.9|6547.7|6545.9|6549.6|6547.8|6547.5|6545.7|313
1643394000000|2022-01-28 18:20:00|6547.5|6545.7|6545.3|6543.5|6548.4|6546.6|6544|6542.2|371
1643394300000|2022-01-28 18:25:00|6545.5|6543.7|6542.8|6541|6545.7|6543.9|6540.6|6538.8|328
1643394600000|2022-01-28 18:30:00|6543.3|6541.5|6545|6543.2|6547.3|6545.5|6543.3|6541.5|411
1643394900000|2022-01-28 18:35:00|6545.1|6543.3|6544.4|6542.6|6546.1|6544.3|6544|6542.2|322
1643395200000|2022-01-28 18:40:00|6544.5|6542.7|6544|6542.2|6545.1|6543.3|6543.5|6541.7|310
1643395500000|2022-01-28 18:45:00|6543.9|6542.1|6542.6|6540.8|6544.5|6542.4|6542|6540.2|330
1643395800000|2022-01-28 18:50:00|6542.5|6540.7|6544.1|6542.3|6544.7|6542.9|6542.5|6540.5|330
1643396100000|2022-01-28 18:55:00|6544|6542.2|6543.9|6542.1|6545|6543.2|6543.4|6541.6|382
1643396400000|2022-01-28 19:00:00|6543.8|6542|6543.1|6541.3|6546.1|6544.3|6543.1|6541.3|431
1643396700000|2022-01-28 19:05:00|6543|6541.2|6537.8|6536|6543.1|6541.3|6537.5|6535.7|436
1643397000000|2022-01-28 19:10:00|6537.9|6536.1|6536.1|6534.3|6540.7|6538.9|6535.9|6534.1|420
1643397300000|2022-01-28 19:15:00|6536|6534.2|6537|6535.2|6537.6|6535.5|6535.1|6533.3|357
1643397600000|2022-01-28 19:20:00|6536.9|6535.1|6533.1|6531.3|6537|6535.2|6533.1|6531.3|368
1643397900000|2022-01-28 19:25:00|6533.2|6531.4|6532.2|6530.4|6534.3|6532.5|6532|6530.2|405
1643398200000|2022-01-28 19:30:00|6532.1|6530.3|6530.9|6529.1|6533.7|6531.9|6530.8|6529|454
1643398500000|2022-01-28 19:35:00|6530.7|6528.9|6533.5|6531.7|6533.8|6532|6530.6|6528.8|429
1643398800000|2022-01-28 19:40:00|6533.7|6531.9|6538.4|6536.6|6538.8|6537|6533.5|6531.7|451
1643399100000|2022-01-28 19:45:00|6538.5|6536.7|6540|6538.2|6540.2|6538.4|6537.5|6535.7|359
1643399400000|2022-01-28 19:50:00|6540.1|6538.3|6536.2|6534.4|6540.4|6538.6|6535.4|6533.6|467
1643399700000|2022-01-28 19:55:00|6536.1|6534.3|6534|6532.2|6538.5|6536.7|6533.6|6531.8|539
1643400000000|2022-01-28 20:00:00|6534.1|6532.3|6534.5|6532.7|6536.8|6535|6532.4|6530.6|492
1643400300000|2022-01-28 20:05:00|6534.3|6532.5|6539.1|6537.3|6540|6538.2|6533.6|6531.8|351
1643400600000|2022-01-28 20:10:00|6539.2|6537.4|6538|6536.2|6539.4|6537.4|6536.6|6534.4|420
1643400900000|2022-01-28 20:15:00|6538.2|6536.4|6536.7|6534.9|6539.5|6537.3|6535.7|6533.9|442
1643401200000|2022-01-28 20:20:00|6536.8|6535|6537.1|6535.3|6539.3|6537.5|6536.1|6534.3|356
1643401500000|2022-01-28 20:25:00|6537|6535.2|6537|6535.2|6538.2|6536.4|6535.9|6534.1|445
1643401800000|2022-01-28 20:30:00|6536.9|6535.1|6539.2|6537.4|6540.3|6538.2|6535.3|6533.5|489
1643402100000|2022-01-28 20:35:00|6539.1|6537.3|6539|6537.2|6540.1|6538.3|6538.2|6536.2|415
1643402400000|2022-01-28 20:40:00|6538.9|6537.1|6539.9|6538.1|6540.2|6538.4|6538.5|6536.4|412
1643402700000|2022-01-28 20:45:00|6539.7|6537.9|6541.7|6539.9|6542.8|6541|6538.6|6536.8|404
1643403000000|2022-01-28 20:50:00|6542.4|6540.6|6543|6541.2|6544.5|6542.7|6542.4|6540.6|513
1643403300000|2022-01-28 20:55:00|6542.9|6541.1|6546.9|6545.1|6546.9|6545.1|6542.6|6540.8|453
1643403600000|2022-01-28 21:00:00|6546.8|6545|6542|6540.2|6547|6545.2|6542|6540|383
1643403900000|2022-01-28 21:05:00|6542.1|6540.3|6542.7|6540.9|6543.8|6542|6541.7|6539.9|214
1643404200000|2022-01-28 21:10:00|6542.6|6540.8|6543.2|6541.4|6545.1|6543.3|6542.4|6540.6|252
1643404500000|2022-01-28 21:15:00|6543.1|6541.3|6544.6|6542.8|6545.8|6544|6543.1|6541.3|233
1643404800000|2022-01-28 21:20:00|6544.7|6542.9|6545.9|6544.1|6546.6|6544.8|6544.2|6542.4|141
1643405100000|2022-01-28 21:25:00|6545.8|6544|6545.2|6543.4|6546|6544.2|6543.8|6541.6|130
1643405400000|2022-01-28 21:30:00|6545.1|6543.3|6546.4|6543.4|6546.5|6544.1|6544.2|6541.8|146
1643405700000|2022-01-28 21:35:00|6546.3|6543.3|6546.9|6543.9|6547.4|6544.8|6545.4|6542.6|184
1643406000000|2022-01-28 21:40:00|6546.8|6543.8|6547.3|6544.3|6548.4|6545.7|6546.2|6543.6|216
1643406300000|2022-01-28 21:45:00|6547.5|6544.5|6547.5|6544.5|6548|6545|6546.7|6543.7|193
1643406600000|2022-01-28 21:50:00|6547.4|6544.4|6548.2|6545.2|6548.4|6545.4|6547|6544|134
1643406900000|2022-01-28 21:55:00|6547|6544|6547.7|6543.7|6560.5|6556.5|6541.8|6537.8|817
1643576400000|2022-01-30 21:00:00|6545.7|6540.7|6545.7|6540.7|6545.7|6540.7|6545.7|6540.7|1
1643577000000|2022-01-30 21:10:00|6553.9|6543.9|6553.9|6543.9|6553.9|6543.9|6553.9|6543.9|1
1643577300000|2022-01-30 21:15:00|6553.8|6543.8|6553.9|6543.9|6553.9|6543.9|6553.4|6543.4|10
1643577600000|2022-01-30 21:20:00|6552|6542|6554|6544|6554.1|6544.1|6552|6542|8
1643577900000|2022-01-30 21:25:00|6553.9|6543.9|6551.9|6541.9|6553.9|6543.9|6544.4|6534.4|20
1643578200000|2022-01-30 21:30:00|6550|6540|6551.8|6541.8|6552.5|6542.5|6550|6540|21
1643578500000|2022-01-30 21:35:00|6551.9|6541.9|6551.9|6541.9|6552.5|6542.5|6550|6540|12
1643578800000|2022-01-30 21:40:00|6543.9|6533.9|6549.7|6539.7|6557.5|6547.5|6543.9|6533.9|56
1643579100000|2022-01-30 21:45:00|6549.8|6539.8|6547.7|6537.7|6550.7|6545.5|6544.6|6534.6|44
1643579400000|2022-01-30 21:50:00|6547.9|6537.9|6548.2|6544.2|6548.5|6544.2|6547.6|6537.7|13
1643579700000|2022-01-30 21:55:00|6548.9|6538.9|6550.1|6540.1|6551.1|6545.2|6548.8|6538.8|25
1643580000000|2022-01-30 22:00:00|6550.7|6540.7|6546.3|6542.3|6550.7|6543.3|6546.1|6536.1|24
1643580300000|2022-01-30 22:05:00|6546.2|6542.2|6547.8|6543.8|6549.5|6545.5|6545.7|6541.7|61
1643580600000|2022-01-30 22:10:00|6548|6544|6550.5|6546.5|6551.6|6547.6|6547.9|6543.9|64
1643580900000|2022-01-30 22:15:00|6549.8|6545.8|6550.1|6546.1|6552.9|6548.9|6549.6|6545.6|128
1643581200000|2022-01-30 22:20:00|6550.3|6546.3|6549.9|6545.9|6550.6|6546.6|6549.5|6545.5|84
1643581500000|2022-01-30 22:25:00|6549.5|6545.5|6548|6544|6550.4|6546.4|6545.6|6541.6|169
1643581800000|2022-01-30 22:30:00|6547.8|6543.8|6547.2|6543.2|6549.3|6545.3|6547|6543|162
1643582100000|2022-01-30 22:35:00|6547.3|6543.3|6548.7|6544.7|6549.6|6545.6|6546.8|6542.8|214
1643582400000|2022-01-30 22:40:00|6548.8|6544.8|6549.4|6545.4|6550|6546|6547.3|6543.3|271
1643582700000|2022-01-30 22:45:00|6549.7|6545.7|6550.3|6546.3|6550.6|6546.6|6548.8|6544.8|145
1643583000000|2022-01-30 22:50:00|6550.4|6546.4|6550.2|6546.2|6550.9|6546.9|6549.7|6545.7|127
1643583300000|2022-01-30 22:55:00|6550.3|6546.3|6550.2|6546.2|6551.7|6547.7|6549.9|6545.9|154
1643583600000|2022-01-30 23:00:00|6550.9|6546.9|6544.2|6540.2|6565.4|6561.4|6533.4|6529.4|619
1643583900000|2022-01-30 23:05:00|6544.3|6540.3|6543.9|6540.7|6547.9|6544.1|6542.4|6538.8|493
1643584200000|2022-01-30 23:10:00|6543.7|6540.6|6541.8|6538.8|6544.3|6540.9|6541|6538|281
1643584500000|2022-01-30 23:15:00|6541.7|6538.7|6543.6|6540.6|6544.7|6541.7|6541.7|6538.7|291
1643584800000|2022-01-30 23:20:00|6543.7|6540.7|6545|6543.2|6545.7|6543.2|6543.2|6540.6|280
1643585100000|2022-01-30 23:25:00|6544.7|6542.9|6546.2|6544.4|6547|6544.6|6544.7|6542.7|166
1643585400000|2022-01-30 23:30:00|6546.4|6544.6|6547.2|6544.2|6548.3|6545.9|6546.2|6543.9|194
1643585700000|2022-01-30 23:35:00|6547.3|6544.3|6545.6|6543.8|6547.3|6544.8|6543.6|6541.2|194
1643586000000|2022-01-30 23:40:00|6545.8|6544|6547.7|6545.9|6549.2|6546.7|6545.7|6543.6|205
1643586300000|2022-01-30 23:45:00|6547.8|6546|6546.2|6544.4|6548.5|6546.1|6546|6543.8|246
1643586600000|2022-01-30 23:50:00|6546.3|6544.5|6548.4|6545.4|6548.8|6546.9|6545.2|6543.1|210
1643586900000|2022-01-30 23:55:00|6547.7|6545.9|6552.1|6550.3|6552.8|6550.8|6547.2|6544.9|210
1643587200000|2022-01-31 00:00:00|6552.9|6549.9|6550.6|6548.8|6552.9|6550.5|6548.7|6546.9|302
1643587500000|2022-01-31 00:05:00|6550.5|6548.7|6549.6|6547.8|6550.6|6548.8|6548.6|6546.8|278
1643587800000|2022-01-31 00:10:00|6549.3|6547.5|6550.9|6549.1|6552.3|6550.5|6549.2|6547.4|365
1643588100000|2022-01-31 00:15:00|6550.8|6549|6551.1|6549.3|6552.3|6550.5|6550.2|6548.4|357
1643588400000|2022-01-31 00:20:00|6551.2|6549.4|6549.2|6547.4|6552|6550.2|6548.2|6546.4|481
1643588700000|2022-01-31 00:25:00|6549.1|6547.3|6554.1|6552.3|6554.5|6552.7|6549.1|6547.3|449
1643589000000|2022-01-31 00:30:00|6554.2|6552.4|6550.8|6549|6554.2|6552.4|6550.2|6548.2|359
1643589300000|2022-01-31 00:35:00|6550.7|6548.9|6552.1|6550.3|6554.3|6552|6550.7|6548.9|368
1643589600000|2022-01-31 00:40:00|6552.2|6550.4|6551.2|6549.4|6552.2|6550.4|6549.4|6547.6|333
1643589900000|2022-01-31 00:45:00|6551.3|6549.5|6552.8|6551|6553.5|6551.7|6551.2|6549.4|249
1643590200000|2022-01-31 00:50:00|6552.9|6551.1|6547.5|6544.5|6553|6551.2|6546.4|6543.4|398
1643590500000|2022-01-31 00:55:00|6548.1|6545.1|6543.7|6541.9|6549.9|6548.1|6543.5|6541.7|426
1643590800000|2022-01-31 01:00:00|6543.8|6542|6547.7|6545.9|6549.5|6547.7|6543.4|6541.6|396
1643591100000|2022-01-31 01:05:00|6547.8|6546|6549|6547.2|6549.9|6548.1|6545|6543.2|399
1643591400000|2022-01-31 01:10:00|6548.7|6546.9|6548.8|6547|6549.4|6547.6|6546.5|6544.7|395
1643591700000|2022-01-31 01:15:00|6548.9|6547.1|6548.6|6546.8|6549.1|6547.3|6547.2|6545.4|373
1643592000000|2022-01-31 01:20:00|6548.5|6546.7|6550.7|6548.9|6551|6549.2|6548.5|6546.7|219
1643592300000|2022-01-31 01:25:00|6550.6|6548.8|6553.1|6551.3|6553.2|6551.4|6549.5|6547.7|308
1643592600000|2022-01-31 01:30:00|6553|6551.2|6553|6551.2|6554.1|6552.3|6551.8|6550|334
1643592900000|2022-01-31 01:35:00|6552.9|6551.1|6554.9|6553.1|6555.3|6553.5|6552.8|6551|308
1643593200000|2022-01-31 01:40:00|6554.8|6553|6555.2|6553.4|6557.4|6555.6|6554.5|6552.7|323
1643593500000|2022-01-31 01:45:00|6555.4|6553.6|6556.4|6554.6|6556.6|6554.8|6554|6552.2|300
1643593800000|2022-01-31 01:50:00|6556.3|6554.5|6556.1|6554.3|6557.4|6555.6|6554.9|6553.1|324
1643594100000|2022-01-31 01:55:00|6556.2|6554.4|6558.9|6557.1|6559.8|6557.6|6555.7|6553.9|344
1643594400000|2022-01-31 02:00:00|6558.8|6557|6559.1|6557.3|6559.3|6557.4|6557.1|6555.3|325
1643594700000|2022-01-31 02:05:00|6559.2|6557.4|6559.8|6558|6560.5|6558.7|6558.4|6556.6|249
1643595000000|2022-01-31 02:10:00|6559.9|6558.1|6560.1|6558.3|6560.9|6559.1|6559.5|6557.7|254
1643595300000|2022-01-31 02:15:00|6560.2|6558.4|6562.7|6560.9|6562.8|6561|6559.3|6557.5|306
1643595600000|2022-01-31 02:20:00|6562.8|6561|6561.6|6559.8|6563|6561.2|6561|6559.2|322
1643595900000|2022-01-31 02:25:00|6561.7|6559.9|6562.2|6560.4|6562.4|6560.6|6560.5|6558.7|295
1643596200000|2022-01-31 02:30:00|6562.3|6560.5|6563|6561.2|6563.9|6562.1|6562.1|6560.3|278
1643596500000|2022-01-31 02:35:00|6563.1|6561.3|6563.1|6561.3|6565.1|6563.3|6562.8|6561|252
1643596800000|2022-01-31 02:40:00|6563|6561.2|6563|6561.2|6565|6563.2|6562.7|6560.9|224
1643597100000|2022-01-31 02:45:00|6563.1|6561.3|6560.6|6558.8|6563.1|6561.3|6560.4|6558.6|250
1643597400000|2022-01-31 02:50:00|6560.5|6558.7|6562.4|6560.6|6562.9|6561.1|6560|6558.2|294
1643597700000|2022-01-31 02:55:00|6562.5|6560.7|6563.1|6561.3|6564.4|6562.6|6562.3|6560.5|269
1643598000000|2022-01-31 03:00:00|6563|6561.2|6565|6563.2|6565.1|6563.3|6562.3|6560.5|259
1643598300000|2022-01-31 03:05:00|6565.1|6563.3|6564|6562.2|6566|6564.2|6564|6562.2|243
1643598600000|2022-01-31 03:10:00|6564.1|6562.3|6564.3|6562.5|6564.3|6562.5|6562.5|6560.7|237
1643598900000|2022-01-31 03:15:00|6564.5|6562.7|6562.2|6560.4|6565.1|6563.3|6562|6560.2|264
1643599200000|2022-01-31 03:20:00|6562.3|6560.5|6563.9|6562.1|6565.2|6563.4|6562.3|6560.5|252
1643599500000|2022-01-31 03:25:00|6564|6562.2|6562.6|6560.8|6564.2|6562.4|6562.2|6560.4|239
1643599800000|2022-01-31 03:30:00|6562.8|6561|6563.1|6561.3|6564.7|6562.9|6562.2|6560.4|293
1643600100000|2022-01-31 03:35:00|6563|6561.2|6563.5|6561.7|6564.5|6562.7|6563|6561.2|255
1643600400000|2022-01-31 03:40:00|6563.8|6562|6564.8|6563|6565.3|6563.5|6563.5|6561.7|278
1643600700000|2022-01-31 03:45:00|6564.9|6563.1|6563.8|6562|6565.6|6563.8|6563.8|6562|244
1643601000000|2022-01-31 03:50:00|6563.7|6561.9|6562.8|6561|6564.2|6562.4|6562.3|6560.5|235
1643601300000|2022-01-31 03:55:00|6562.4|6560.6|6563.6|6561.8|6564.7|6562.9|6562.3|6560.5|195
1643601600000|2022-01-31 04:00:00|6563.7|6561.9|6563.2|6561.4|6564.4|6562.6|6563.1|6561.3|168
1643601900000|2022-01-31 04:05:00|6563.1|6561.3|6561.8|6560|6563.3|6561.5|6561.4|6559.6|174
1643602200000|2022-01-31 04:10:00|6561.9|6560.1|6561.6|6559.8|6562.6|6560.8|6560.8|6559|250
1643602500000|2022-01-31 04:15:00|6561.5|6559.7|6563.3|6561.5|6563.8|6562|6561.5|6559.7|208
1643602800000|2022-01-31 04:20:00|6563.4|6561.6|6562.3|6560.5|6563.4|6561.6|6562.1|6560.3|132
1643603100000|2022-01-31 04:25:00|6562.4|6560.6|6562.1|6560.3|6563.1|6561.3|6562|6560.2|183
1643603400000|2022-01-31 04:30:00|6562|6560.2|6560.8|6559|6562.1|6560.3|6560.3|6558.5|196
1643603700000|2022-01-31 04:35:00|6560.7|6558.9|6561|6559.2|6561.4|6559.6|6560.2|6558.4|130
1643604000000|2022-01-31 04:40:00|6560.9|6559.1|6561.3|6559.5|6561.7|6559.9|6560.9|6559.1|181
1643604300000|2022-01-31 04:45:00|6561.2|6559.4|6562.6|6560.8|6563.1|6561.3|6561.1|6559.3|197
1643604600000|2022-01-31 04:50:00|6562.5|6560.7|6563|6561.2|6563.1|6561.3|6562.1|6560.3|164
1643604900000|2022-01-31 04:55:00|6562.9|6561.1|6563.4|6561.6|6563.4|6561.6|6562.3|6560.5|137
1643605200000|2022-01-31 05:00:00|6563.3|6561.5|6561.9|6560.1|6564|6561.6|6561.8|6560|183
1643605500000|2022-01-31 05:05:00|6562|6560.2|6561.9|6560.1|6562.6|6560.8|6561.8|6560|141
1643605800000|2022-01-31 05:10:00|6562.3|6560.5|6563.4|6561.6|6563.5|6561.7|6562.3|6560.5|173
1643606100000|2022-01-31 05:15:00|6563.5|6561.7|6564.2|6562.4|6564.3|6562.5|6563.3|6561.5|166
1643606400000|2022-01-31 05:20:00|6564.1|6562.3|6568.5|6566.7|6568.7|6566.9|6564|6562.2|222
1643606700000|2022-01-31 05:25:00|6568.6|6566.8|6569|6567.2|6569|6567.2|6567.8|6566|191
1643607000000|2022-01-31 05:30:00|6568.9|6567.1|6567.9|6566.1|6569.2|6567.4|6567.7|6565.9|282
1643607300000|2022-01-31 05:35:00|6568|6566.2|6569.7|6567.9|6570.3|6568.5|6567.9|6566.1|263
1643607600000|2022-01-31 05:40:00|6569.6|6567.8|6569.8|6568|6570|6568.2|6568.3|6566.5|233
1643607900000|2022-01-31 05:45:00|6569.9|6568.1|6569.7|6567.9|6570.6|6568.8|6569.4|6567.6|181
1643608200000|2022-01-31 05:50:00|6569.8|6568|6570.8|6569|6572.6|6570.8|6569.7|6567.9|214
1643608500000|2022-01-31 05:55:00|6570.7|6568.9|6569.9|6568.1|6571.4|6569.6|6569.9|6568.1|191
1643608800000|2022-01-31 06:00:00|6570|6568.2|6571.6|6569.8|6572.1|6570.3|6568.7|6566.9|312
1643609100000|2022-01-31 06:05:00|6571.5|6569.7|6570.2|6568.4|6572.7|6570.9|6569.8|6568|263
1643609400000|2022-01-31 06:10:00|6570.3|6568.5|6570.5|6568.7|6571.2|6569.2|6569.6|6567.8|241
1643609700000|2022-01-31 06:15:00|6570.3|6568.5|6571|6569.2|6571.6|6569.8|6569.9|6568.1|256
1643610000000|2022-01-31 06:20:00|6570.9|6569.1|6573.4|6571.6|6573.6|6571.8|6570.6|6568.8|316
1643610300000|2022-01-31 06:25:00|6573.5|6571.7|6572.7|6570.9|6573.5|6571.7|6572.1|6570.3|219
1643610600000|2022-01-31 06:30:00|6572.6|6570.8|6573.2|6571.4|6574.3|6572.5|6571.4|6569.6|242
1643610900000|2022-01-31 06:35:00|6573.1|6571.3|6575.3|6573.5|6575.4|6573.6|6572.8|6571|238
1643611200000|2022-01-31 06:40:00|6575.5|6573.7|6576.1|6574.3|6576.8|6575|6574.1|6572.3|239
1643611500000|2022-01-31 06:45:00|6576.2|6574.4|6575.1|6573.3|6576.8|6575|6574.5|6572.7|213
1643611800000|2022-01-31 06:50:00|6575|6573.2|6574.6|6572.8|6576.1|6574.3|6574.3|6572.5|275
1643612100000|2022-01-31 06:55:00|6574.7|6572.9|6576.7|6574.9|6577|6575.2|6573.6|6571.8|247
1643612400000|2022-01-31 07:00:00|6576.1|6574.3|6576.7|6574.9|6577.7|6575.9|6575.1|6573.3|361
1643612700000|2022-01-31 07:05:00|6576.6|6574.8|6576.3|6574.5|6577.5|6575.7|6574.7|6572.9|269
1643613000000|2022-01-31 07:10:00|6576.2|6574.4|6576.2|6574.4|6576.8|6575|6575.1|6573.3|273
1643613300000|2022-01-31 07:15:00|6576.4|6574.6|6573.6|6571.8|6576.8|6575|6573.6|6571.8|322
1643613600000|2022-01-31 07:20:00|6573.7|6571.9|6572.9|6571.1|6574.8|6573|6572|6570.2|267
1643613900000|2022-01-31 07:25:00|6572.8|6571|6573.3|6571.5|6574.5|6572.7|6572|6570.2|286
1643614200000|2022-01-31 07:30:00|6573.4|6571.6|6573.4|6571.6|6575.5|6573.7|6573.2|6571.4|386
1643614500000|2022-01-31 07:35:00|6573.2|6571.4|6574.4|6572.6|6575.1|6573.3|6571.8|6570|375
1643614800000|2022-01-31 07:40:00|6574.5|6572.7|6573|6571.2|6574.5|6572.7|6572.1|6570.3|330
1643615100000|2022-01-31 07:45:00|6573.1|6571.3|6573.4|6571.6|6575|6573.2|6572.5|6570.7|359
1643615400000|2022-01-31 07:50:00|6573.3|6571.5|6575.4|6573.6|6576|6574.2|6573.1|6571.3|361
1643615700000|2022-01-31 07:55:00|6575.2|6573.4|6577.9|6576.1|6578.2|6576.4|6575.1|6573.3|357
1643616000000|2022-01-31 08:00:00|6577.8|6576|6577.7|6575.9|6581.1|6579.3|6575.2|6573.4|518
1643616300000|2022-01-31 08:05:00|6577.6|6575.8|6577.5|6575.7|6578.2|6576.4|6572.7|6570.9|485
1643616600000|2022-01-31 08:10:00|6577.8|6576|6577.7|6575.9|6578.4|6576.6|6576.2|6574.4|503
1643616900000|2022-01-31 08:15:00|6577.6|6575.8|6576.3|6574.5|6579.2|6577.4|6575.6|6573.8|520
1643617200000|2022-01-31 08:20:00|6576.7|6574.9|6579|6577.2|6580.8|6579|6575.8|6574|526
1643617500000|2022-01-31 08:25:00|6579.1|6577.3|6579.8|6578|6581.3|6579.5|6578|6576.2|490
1643617800000|2022-01-31 08:30:00|6579.9|6578.1|6581.7|6579.9|6582|6580.2|6579.1|6577.3|429
1643618100000|2022-01-31 08:35:00|6581.8|6580|6581|6579.2|6581.9|6580.1|6579|6577.2|386
1643618400000|2022-01-31 08:40:00|6580.9|6579.1|6582.2|6580.4|6582.6|6580.8|6580|6578.2|387
1643618700000|2022-01-31 08:45:00|6582.3|6580.5|6583|6581.2|6584.1|6582.3|6580.7|6578.9|333
1643619000000|2022-01-31 08:50:00|6583.1|6581.3|6582.7|6580.9|6584.2|6582.4|6580.8|6579|408
1643619300000|2022-01-31 08:55:00|6582.8|6581|6579.8|6578|6583.9|6582.1|6579.8|6578|365
1643619600000|2022-01-31 09:00:00|6579.9|6578.1|6581.9|6580.1|6583.2|6581.4|6578.1|6576.3|449
1643619900000|2022-01-31 09:05:00|6582|6580.2|6584.7|6582.9|6584.8|6583|6580.6|6578.8|401
1643620200000|2022-01-31 09:10:00|6584.8|6583|6584.2|6582.4|6585.3|6583.5|6582.8|6581|359
1643620500000|2022-01-31 09:15:00|6584.4|6582.6|6582.3|6580.5|6584.6|6582.8|6580.6|6578.8|393
1643620800000|2022-01-31 09:20:00|6582.2|6580.4|6581.1|6579.3|6582.8|6581|6580.6|6578.8|360
1643621100000|2022-01-31 09:25:00|6581|6579.2|6582.9|6581.1|6584.6|6582.8|6580.8|6579|323
1643621400000|2022-01-31 09:30:00|6582.8|6581|6582.2|6580.4|6582.8|6581|6580.3|6578.5|316
1643621700000|2022-01-31 09:35:00|6582|6580.2|6581.2|6579.4|6583.1|6581.3|6580.7|6578.9|326
1643622000000|2022-01-31 09:40:00|6581.1|6579.3|6581.2|6579.4|6583.5|6581.7|6581.1|6579.3|345
1643622300000|2022-01-31 09:45:00|6581.4|6579.6|6579.7|6577.9|6581.5|6579.7|6579.6|6577.8|317
1643622600000|2022-01-31 09:50:00|6579.8|6578|6579.4|6577.6|6580.3|6578.5|6578.9|6577.1|349
1643622900000|2022-01-31 09:55:00|6579.3|6577.5|6580.8|6579|6581.3|6579.5|6578.8|6577|310
1643623200000|2022-01-31 10:00:00|6581|6579.2|6580.4|6578.6|6581.7|6579.9|6579.6|6577.8|329
1643623500000|2022-01-31 10:05:00|6580.3|6578.5|6579.1|6577.3|6581.4|6579.6|6578.9|6577.1|292
1643623800000|2022-01-31 10:10:00|6579|6577.2|6579|6577.2|6580.1|6578.3|6578|6576.2|324
1643624100000|2022-01-31 10:15:00|6579.1|6577.3|6580.1|6578.3|6581.2|6579.4|6579|6577.2|280
1643624400000|2022-01-31 10:20:00|6580|6578.2|6578.4|6576.6|6581.4|6579.6|6578|6576.2|275
1643624700000|2022-01-31 10:25:00|6578.3|6576.5|6576.8|6575|6579.6|6577.8|6576.6|6574.8|288
1643625000000|2022-01-31 10:30:00|6577|6575.2|6575.8|6574|6577.2|6575.4|6574.8|6573|345
1643625300000|2022-01-31 10:35:00|6575.7|6573.9|6575.3|6573.5|6576.4|6574.6|6575.1|6573.3|311
1643625600000|2022-01-31 10:40:00|6575.2|6573.4|6576.3|6574.5|6577.9|6576.1|6575.2|6573.4|302
1643625900000|2022-01-31 10:45:00|6576.5|6574.7|6575.4|6573.6|6577.9|6576.1|6575.2|6573.4|305
1643626200000|2022-01-31 10:50:00|6575.5|6573.7|6573.2|6571.4|6575.8|6574|6573|6571.2|249
1643626500000|2022-01-31 10:55:00|6573.1|6571.3|6574.1|6572.3|6576.9|6575.1|6573.1|6571.3|343
1643626800000|2022-01-31 11:00:00|6574|6572.2|6573.6|6571.8|6575.9|6574.1|6573.5|6571.7|411
1643627100000|2022-01-31 11:05:00|6573.5|6571.7|6576.5|6574.7|6577|6575.2|6573.2|6571.4|276
1643627400000|2022-01-31 11:10:00|6576.4|6574.6|6576.6|6574.8|6578.3|6576.5|6576.3|6574.5|286
1643627700000|2022-01-31 11:15:00|6576.5|6574.7|6577|6575.2|6577.9|6576.1|6576|6574.2|223
1643628000000|2022-01-31 11:20:00|6576.9|6575.1|6577.4|6575.6|6577.9|6576.1|6576.2|6574.4|236
1643628300000|2022-01-31 11:25:00|6577.5|6575.7|6576.5|6574.7|6578.1|6576.3|6575|6573.2|359
1643628600000|2022-01-31 11:30:00|6576.6|6574.8|6578.4|6576.6|6579.5|6577.7|6576.6|6574.7|371
1643628900000|2022-01-31 11:35:00|6578.5|6576.7|6576|6574.2|6578.5|6576.7|6575.3|6573.5|335
1643629200000|2022-01-31 11:40:00|6576.1|6574.3|6576.1|6574.3|6576.9|6575.1|6574.9|6573.1|335
1643629500000|2022-01-31 11:45:00|6576|6574.2|6576.2|6574.4|6578|6576.2|6575.9|6574.1|274
1643629800000|2022-01-31 11:50:00|6576.3|6574.5|6578.7|6576.9|6578.9|6577.1|6576.3|6574.5|258
1643630100000|2022-01-31 11:55:00|6578.6|6576.8|6575.9|6574.1|6579.7|6577.9|6575.5|6573.7|368
1643630400000|2022-01-31 12:00:00|6576|6574.2|6574.4|6572.6|6576.3|6574.5|6573.8|6572|419
1643630700000|2022-01-31 12:05:00|6574.5|6572.7|6568.9|6567.1|6574.9|6573.1|6568.7|6566.9|346
1643631000000|2022-01-31 12:10:00|6568.8|6567|6568.5|6566.7|6569.8|6568|6568|6566.2|325
1643631300000|2022-01-31 12:15:00|6568.4|6566.6|6565.1|6563.3|6568.4|6566.6|6564.7|6562.9|368
1643631600000|2022-01-31 12:20:00|6565|6563.2|6563.1|6561.3|6565.3|6563.5|6562.6|6560.8|359
1643631900000|2022-01-31 12:25:00|6563.3|6561.5|6569|6567.2|6569.5|6567.7|6563.3|6561.5|446
1643632200000|2022-01-31 12:30:00|6568.9|6567.1|6571.2|6569.4|6571.9|6570.1|6567.7|6565.9|320
1643632500000|2022-01-31 12:35:00|6571.3|6569.5|6571.2|6569.4|6573.1|6571.3|6570.5|6568.7|356
1643632800000|2022-01-31 12:40:00|6571.3|6569.5|6571.2|6569.4|6571.4|6569.6|6567.9|6566.1|384
1643633100000|2022-01-31 12:45:00|6571.1|6569.3|6572.9|6571.1|6573.4|6571.6|6570.1|6568.3|357
1643633400000|2022-01-31 12:50:00|6573|6571.2|6571.4|6569.6|6574.4|6572.6|6571.1|6569.3|344
1643633700000|2022-01-31 12:55:00|6571.5|6569.7|6574.3|6572.5|6575.3|6573.5|6571.5|6569.7|381
1643634000000|2022-01-31 13:00:00|6574.2|6572.4|6572.6|6570.8|6576.5|6574.7|6572.1|6570.3|429
1643634300000|2022-01-31 13:05:00|6572.5|6570.7|6567.9|6566.1|6573.6|6571.8|6566.6|6564.8|487
1643634600000|2022-01-31 13:10:00|6567.8|6566|6569.7|6567.9|6571.2|6569.4|6567.7|6565.9|443
1643634900000|2022-01-31 13:15:00|6569.6|6567.8|6568.1|6566.3|6571|6569.2|6568|6566.2|355
1643635200000|2022-01-31 13:20:00|6568|6566.2|6567.9|6566.1|6570|6568.2|6566.6|6564.8|405
1643635500000|2022-01-31 13:25:00|6568.1|6566.3|6572.4|6570.6|6572.4|6570.6|6567.3|6565.5|374
1643635800000|2022-01-31 13:30:00|6572.3|6570.5|6577.4|6575.6|6577.4|6575.6|6571.6|6569.8|498
1643636100000|2022-01-31 13:35:00|6577.2|6575.4|6583|6581.2|6583.1|6581.3|6576.3|6574.5|510
1643636400000|2022-01-31 13:40:00|6583.5|6581.7|6584.9|6583.1|6585.1|6583.3|6582.5|6580.7|515
1643636700000|2022-01-31 13:45:00|6585.2|6583.4|6586|6584.2|6586.2|6584.4|6583.5|6581.7|439
1643637000000|2022-01-31 13:50:00|6586.1|6584.3|6590.2|6588.4|6590.8|6589|6585.8|6584|498
1643637300000|2022-01-31 13:55:00|6590.3|6588.5|6590.7|6588.9|6592.7|6590.9|6589.7|6587.9|456
1643637600000|2022-01-31 14:00:00|6590.6|6588.8|6595.7|6593.9|6595.7|6593.9|6590.5|6588.7|403
1643637900000|2022-01-31 14:05:00|6595.8|6594|6595.2|6593.4|6597.2|6595.4|6594.9|6593.1|429
1643638200000|2022-01-31 14:10:00|6595.1|6593.3|6595.6|6593.8|6596.8|6595|6594.3|6592.5|425
1643638500000|2022-01-31 14:15:00|6595.8|6594|6595.8|6594|6598|6596.2|6594.7|6592.9|384
1643638800000|2022-01-31 14:20:00|6595.9|6594.1|6591.6|6589.8|6596.2|6594.4|6591.3|6589.5|406
1643639100000|2022-01-31 14:25:00|6591.5|6589.7|6591.4|6589.6|6592.4|6590.6|6590.3|6588.5|412
1643639400000|2022-01-31 14:30:00|6591.2|6589.4|6596.5|6594.7|6597.1|6595.3|6589.1|6587.3|550
1643639700000|2022-01-31 14:35:00|6596.6|6594.8|6594.5|6592.7|6597.3|6595.5|6591.9|6590.1|521
1643640000000|2022-01-31 14:40:00|6594.6|6592.8|6595.9|6592.9|6596.4|6594.6|6593.1|6591.3|462
1643640300000|2022-01-31 14:45:00|6596|6593|6593.1|6591.3|6596|6594.2|6592.5|6590.7|507
1643640600000|2022-01-31 14:50:00|6593|6591.2|6592.5|6590.7|6597|6595.2|6592|6590.2|500
1643640900000|2022-01-31 14:55:00|6592.6|6590.8|6590.8|6589|6594.2|6592.4|6589.2|6587.4|546
1643641200000|2022-01-31 15:00:00|6590.9|6589.1|6588.6|6586.8|6591.3|6589.3|6586.3|6584.2|533
1643641500000|2022-01-31 15:05:00|6588.5|6586.7|6590.9|6589.1|6591.5|6589.7|6586|6584.2|461
1643641800000|2022-01-31 15:10:00|6590.8|6589|6590.3|6588.5|6592.6|6590.8|6590.2|6588.4|435
1643642100000|2022-01-31 15:15:00|6590.4|6588.6|6593.1|6591.3|6595.3|6593.5|6590|6588.2|505
1643642400000|2022-01-31 15:20:00|6593.2|6591.4|6592.7|6590.9|6595.6|6593.5|6591.3|6589.5|509
1643642700000|2022-01-31 15:25:00|6592.6|6590.8|6593.2|6590.2|6595|6592.6|6589.8|6587.6|476
1643643000000|2022-01-31 15:30:00|6592.8|6591|6593.1|6591.3|6594.6|6592.8|6592.2|6590.3|467
1643643300000|2022-01-31 15:35:00|6593|6591.2|6591.8|6590|6594.4|6592.6|6590.4|6588.6|452
1643643600000|2022-01-31 15:40:00|6591.9|6590.1|6582.8|6581|6592|6590.2|6582.3|6580|556
1643643900000|2022-01-31 15:45:00|6582.9|6581.1|6577.9|6576.1|6584.4|6582|6574.6|6572.2|615
1643644200000|2022-01-31 15:50:00|6578|6576.2|6575.9|6572.9|6582.7|6579.9|6575.9|6572.9|616
1643644500000|2022-01-31 15:55:00|6576|6573|6574.7|6571.7|6577|6574.2|6564.6|6561.6|866
1643644800000|2022-01-31 16:00:00|6575.4|6572.4|6577.1|6574.1|6577.2|6574.8|6566.8|6563.9|802
1643645100000|2022-01-31 16:05:00|6577.2|6574.2|6572.8|6571|6577.3|6575.1|6572.4|6570|662
1643645400000|2022-01-31 16:10:00|6572.7|6570.9|6572.5|6570.7|6573.8|6571.5|6569.9|6567.7|529
1643645700000|2022-01-31 16:15:00|6572.4|6570.6|6570.3|6568.5|6574.2|6572.1|6570.3|6568.1|485
1643646000000|2022-01-31 16:20:00|6570.2|6568.4|6569.1|6567.3|6572.9|6571.1|6567.2|6565.2|489
1643646300000|2022-01-31 16:25:00|6568.7|6566.9|6564|6561|6569.7|6567.9|6562.5|6560.2|521
1643646600000|2022-01-31 16:30:00|6563.9|6560.9|6567|6565.2|6569|6566.7|6562.7|6560.3|567
1643646900000|2022-01-31 16:35:00|6567.1|6565.3|6568.7|6566.9|6569.9|6567.9|6566.5|6564.2|440
1643647200000|2022-01-31 16:40:00|6568.8|6567|6570.8|6569|6572.8|6570.6|6568.7|6566.9|464
1643647500000|2022-01-31 16:45:00|6570.7|6568.9|6572.1|6570.3|6572.8|6570.9|6570|6567.7|406
1643647800000|2022-01-31 16:50:00|6572.2|6570.4|6576.2|6573.2|6577.4|6575|6572|6570.2|415
1643648100000|2022-01-31 16:55:00|6576.4|6573.4|6579.2|6576.2|6579.2|6576.9|6575.7|6573.3|550
1643648400000|2022-01-31 17:00:00|6578.7|6576.9|6579.5|6577.7|6580|6577.8|6576.4|6574.2|471
1643648700000|2022-01-31 17:05:00|6579.6|6577.8|6580.2|6578.4|6581.7|6579.3|6578.7|6576.2|433
1643649000000|2022-01-31 17:10:00|6580.3|6578.5|6583.9|6582.1|6584.8|6583|6579.9|6577.8|409
1643649300000|2022-01-31 17:15:00|6584.4|6581.4|6581|6579.2|6584.5|6582|6580.8|6578.9|466
1643649600000|2022-01-31 17:20:00|6581.1|6579.3|6578.2|6576.4|6581.9|6579.5|6577.7|6575.4|466
1643649900000|2022-01-31 17:25:00|6578.1|6576.3|6578.1|6576.3|6579.5|6577.1|6577.4|6575.3|379
1643650200000|2022-01-31 17:30:00|6578.2|6576.4|6575.9|6574.1|6579.6|6577.4|6575.7|6573.3|385
1643650500000|2022-01-31 17:35:00|6575.8|6574|6573|6571.2|6576.7|6574.4|6572.9|6570.4|366
1643650800000|2022-01-31 17:40:00|6573.1|6571.3|6574.5|6572.7|6574.9|6572.9|6572.9|6570.4|347
1643651100000|2022-01-31 17:45:00|6574.6|6572.8|6574.7|6572.9|6575.5|6573.5|6573.9|6571.5|329
1643651400000|2022-01-31 17:50:00|6574.8|6573|6574.6|6571.6|6574.9|6573|6573.1|6570.7|310
1643651700000|2022-01-31 17:55:00|6574.1|6572.3|6575.5|6572.5|6575.9|6573.4|6574|6571.8|329
1643652000000|2022-01-31 18:00:00|6575.3|6572.3|6575.2|6573.4|6576|6573.6|6573.3|6570.6|320
1643652300000|2022-01-31 18:05:00|6575.1|6573.3|6577.1|6575.3|6577.3|6575.5|6574.7|6572.7|251
1643652600000|2022-01-31 18:10:00|6577.2|6575.4|6576.9|6575.1|6578.6|6576.3|6575.7|6573.4|320
1643652900000|2022-01-31 18:15:00|6576.8|6575|6577.6|6575.8|6578.6|6576.2|6576.2|6573.7|340
1643653200000|2022-01-31 18:20:00|6577.7|6575.9|6577.6|6575.8|6578.5|6576.3|6577.2|6574.8|266
1643653500000|2022-01-31 18:25:00|6577.5|6575.7|6576.5|6573.5|6578.5|6576.5|6575.7|6573.4|342
1643653800000|2022-01-31 18:30:00|6576.6|6573.6|6574.4|6572.6|6577.3|6575|6574.2|6571.8|401
1643654100000|2022-01-31 18:35:00|6574.5|6572.7|6576.9|6573.9|6577.4|6575.1|6574.1|6572|357
1643654400000|2022-01-31 18:40:00|6576.8|6573.8|6573.4|6571.6|6576.8|6574.2|6573.4|6571.5|315
1643654700000|2022-01-31 18:45:00|6573.5|6571.7|6574.4|6572.6|6575.4|6573.1|6572.6|6570.4|278
1643655000000|2022-01-31 18:50:00|6574.3|6572.5|6577.3|6575.5|6577.9|6576|6574.3|6572.5|239
1643655300000|2022-01-31 18:55:00|6577.5|6575.7|6579.3|6577.5|6579.9|6577.5|6577.2|6574.9|238
1643655600000|2022-01-31 19:00:00|6579.2|6577.4|6577.9|6576.1|6579.3|6577.5|6577.8|6575.8|241
1643655900000|2022-01-31 19:05:00|6577.8|6576|6577.3|6575.5|6579.4|6577.5|6576.8|6574.4|264
1643656200000|2022-01-31 19:10:00|6577.2|6575.4|6577.5|6575.7|6578.6|6576.7|6576.3|6574.5|273
1643656500000|2022-01-31 19:15:00|6577.6|6575.8|6578.5|6576.7|6579.8|6577.5|6577.5|6575.3|279
1643656800000|2022-01-31 19:20:00|6578.4|6576.6|6579|6577.2|6580.2|6577.9|6578.4|6576|227
1643657100000|2022-01-31 19:25:00|6578.9|6577.1|6581.9|6578.9|6582.5|6580.1|6578.9|6576.5|294
1643657400000|2022-01-31 19:30:00|6581.3|6579.5|6581.3|6579.5|6582.2|6579.8|6580.3|6578.1|254
1643657700000|2022-01-31 19:35:00|6581.4|6579.6|6582|6580.2|6583.2|6580.9|6581.3|6579.3|264
1643658000000|2022-01-31 19:40:00|6582.1|6580.3|6584.3|6581.3|6584.4|6582|6582|6579.8|323
1643658300000|2022-01-31 19:45:00|6584.4|6581.4|6583.8|6580.8|6585.1|6582.7|6582.3|6580.3|329
1643658600000|2022-01-31 19:50:00|6583.9|6580.9|6583.4|6580.4|6585.6|6583.3|6582.5|6580.2|397
1643658900000|2022-01-31 19:55:00|6582.9|6581.1|6587.9|6586.1|6588.6|6586.2|6582.6|6580.2|459
1643659200000|2022-01-31 20:00:00|6588|6586.2|6590.6|6587.6|6590.6|6588.2|6586.8|6584.5|467
1643659500000|2022-01-31 20:05:00|6590.5|6587.5|6585.6|6582.6|6590.5|6587.5|6584.7|6582.3|392
1643659800000|2022-01-31 20:10:00|6585.5|6582.5|6582|6579|6586.5|6584.1|6580.5|6578.3|471
1643660100000|2022-01-31 20:15:00|6581.4|6579.6|6582.5|6579.5|6584.3|6582.2|6580.8|6578.4|461
1643660400000|2022-01-31 20:20:00|6582.6|6579.6|6579.8|6578|6583.2|6580.8|6579.8|6577.4|405
1643660700000|2022-01-31 20:25:00|6580.4|6577.4|6582.7|6579.7|6583|6580.1|6579.3|6576.5|341
1643661000000|2022-01-31 20:30:00|6582.6|6579.6|6588.2|6585.2|6588.4|6586|6581.2|6578.4|403
1643661300000|2022-01-31 20:35:00|6588.3|6585.3|6583.8|6580.8|6588.3|6585.7|6582.4|6580|366
1643661600000|2022-01-31 20:40:00|6583.7|6580.7|6581.7|6578.7|6584|6581.7|6580.9|6578.5|378
1643661900000|2022-01-31 20:45:00|6581.8|6578.8|6583.7|6580.7|6583.8|6581.5|6579.6|6577.2|370
1643662200000|2022-01-31 20:50:00|6583.6|6580.6|6583.5|6580.5|6584.9|6582.2|6582.3|6579.8|423
1643662500000|2022-01-31 20:55:00|6583.4|6580.4|6581.2|6578.2|6583.5|6580.9|6579.9|6577.5|448
1643662800000|2022-01-31 21:00:00|6580.5|6578.7|6577.2|6574.2|6581.2|6578.8|6576.3|6573.4|331
1643663100000|2022-01-31 21:05:00|6577.1|6574.1|6577.4|6574.4|6577.4|6574.4|6575.7|6573.3|225
1643663400000|2022-01-31 21:10:00|6577.3|6574.3|6575.4|6572.4|6578|6575.5|6574.9|6572.2|200
1643663700000|2022-01-31 21:15:00|6575.5|6572.5|6576.4|6573.4|6577.1|6574.2|6575.2|6572.2|187
1643664000000|2022-01-31 21:20:00|6575.9|6574.1|6575.8|6572.8|6577.1|6574.1|6574.7|6572.2|183
1643664300000|2022-01-31 21:25:00|6575.2|6573.4|6576.1|6573.1|6576.6|6574.2|6575.1|6572.7|217
1643664600000|2022-01-31 21:30:00|6576.2|6573.2|6576.3|6573.3|6577.1|6574.9|6574.7|6572.3|179
1643664900000|2022-01-31 21:35:00|6576.4|6573.4|6577.3|6574.3|6577.5|6574.8|6575.6|6573.2|149
1643665200000|2022-01-31 21:40:00|6577.2|6574.2|6577.9|6574.9|6578.4|6575.8|6576.6|6573.9|138
1643665500000|2022-01-31 21:45:00|6578|6575|6577.8|6574.8|6579.1|6576.1|6577.8|6574.8|127
1643665800000|2022-01-31 21:50:00|6577.7|6574.7|6577.9|6574.9|6578.5|6575.5|6577.7|6574.7|129
1643666100000|2022-01-31 21:55:00|6578|6575|6578.2|6574.2|6578.8|6575|6576.6|6573.2|229
1643666400000|2022-01-31 22:00:00|6578.6|6574.6|6578.2|6574.2|6579.8|6575.8|6578.1|6574.1|41
1643666700000|2022-01-31 22:05:00|6578.8|6574.8|6578.9|6574.9|6579|6575|6578.2|6574.2|50
1643667000000|2022-01-31 22:10:00|6578.8|6574.8|6579.1|6575.1|6579.9|6575.9|6578.1|6574.1|90
1643667300000|2022-01-31 22:15:00|6578.6|6574.6|6578|6574|6579.5|6575.5|6578|6574|76
1643667600000|2022-01-31 22:20:00|6578.7|6574.7|6578.8|6574.8|6578.8|6574.8|6577.8|6573.8|111
1643667900000|2022-01-31 22:25:00|6578.4|6574.4|6578.5|6574.5|6578.9|6574.9|6578.1|6574.1|84
1643668200000|2022-01-31 22:30:00|6578.7|6574.7|6578.5|6574.5|6579.1|6575.1|6577.9|6573.9|155
1643668500000|2022-01-31 22:35:00|6578.4|6574.4|6577.8|6573.8|6578.8|6574.8|6577.5|6573.5|191
1643668800000|2022-01-31 22:40:00|6578.2|6574.2|6577.8|6573.8|6578.8|6574.8|6577.5|6573.5|224
1643669100000|2022-01-31 22:45:00|6578.7|6574.7|6579.3|6575.3|6579.8|6575.8|6577.5|6573.5|276
1643669400000|2022-01-31 22:50:00|6579.2|6575.2|6579.1|6575.1|6579.7|6575.7|6577.7|6573.7|336
1643669700000|2022-01-31 22:55:00|6579|6575|6578.9|6574.9|6584|6580|6574.1|6570.1|352
1643670000000|2022-01-31 23:00:00|6578.7|6574.7|6579.5|6575.7|6579.9|6576.4|6576.2|6573.2|350
1643670300000|2022-01-31 23:05:00|6579.3|6575.5|6580.7|6577.7|6580.7|6577.7|6578.7|6574.7|418
1643670600000|2022-01-31 23:10:00|6580.6|6577.6|6578.7|6575|6580.8|6577.8|6578.1|6574.8|258
1643670900000|2022-01-31 23:15:00|6578.3|6575.2|6578.4|6575.4|6578.9|6575.8|6577.7|6574.3|271
1643671200000|2022-01-31 23:20:00|6578.5|6575.3|6579.3|6576.3|6579.7|6576.6|6578.2|6575.1|207
1643671500000|2022-01-31 23:25:00|6579.4|6576.4|6579|6575.9|6579.7|6576.7|6578.7|6575.5|221
1643671800000|2022-01-31 23:30:00|6578.9|6575.8|6578.8|6575.8|6579.1|6576|6577.9|6574.9|329
1643672100000|2022-01-31 23:35:00|6578.7|6575.7|6580.9|6577.9|6582|6579|6578.6|6575.6|252
1643672400000|2022-01-31 23:40:00|6580.8|6577.8|6580|6577|6581.1|6578.1|6578.3|6575.3|135
1643672700000|2022-01-31 23:45:00|6580.1|6577.1|6581.4|6578.4|6581.5|6578.9|6580|6577|115
1643673000000|2022-01-31 23:50:00|6580.8|6579|6581.8|6578.8|6582.8|6580.5|6580.7|6578.3|124
1643673300000|2022-01-31 23:55:00|6581.7|6578.7|6578.7|6575.7|6582|6579.5|6578.3|6575.5|166
1643673600000|2022-02-01 00:00:00|6578.8|6575.8|6578|6576.2|6579.8|6577.2|6575.6|6573.3|306
1643673900000|2022-02-01 00:05:00|6578.6|6575.6|6576.3|6574.5|6579.7|6577|6576|6573.7|324
1643674200000|2022-02-01 00:10:00|6576.4|6574.6|6574.6|6572.8|6577.1|6574.7|6574.1|6571.7|314
1643674500000|2022-02-01 00:15:00|6574.5|6572.7|6571.4|6569.6|6574.7|6572.7|6571.4|6569.2|287
1643674800000|2022-02-01 00:20:00|6571.3|6569.5|6572.1|6570.3|6572.3|6570.5|6571.3|6569.5|153
1643675100000|2022-02-01 00:25:00|6572|6570.2|6570.7|6566.7|6572.6|6570.4|6570.7|6566.7|137
1643675400000|2022-02-01 00:30:00|6571.2|6567.4|6572.4|6569.4|6573.2|6570.8|6570.9|6566.9|225
1643675700000|2022-02-01 00:35:00|6572.5|6569.5|6572.7|6569.7|6573.7|6570.8|6571.1|6568.6|238
1643676000000|2022-02-01 00:40:00|6572.6|6569.6|6572.8|6569.8|6572.8|6570.3|6570.2|6567.9|269
1643676300000|2022-02-01 00:45:00|6572.9|6569.9|6571.3|6569.5|6573.7|6571.2|6571|6568.6|232
1643676600000|2022-02-01 00:50:00|6571.2|6569.4|6569|6567.2|6572.8|6570.4|6567.6|6565.1|318
1643676900000|2022-02-01 00:55:00|6569.1|6567.3|6572|6569|6572.1|6569.2|6567|6564.8|300
1643677200000|2022-02-01 01:00:00|6572.1|6569.1|6572.7|6570.9|6573.3|6570.9|6570.6|6568.8|220
1643677500000|2022-02-01 01:05:00|6572.6|6570.8|6573.5|6571.7|6574.2|6572.1|6572.4|6569.6|185
1643677800000|2022-02-01 01:10:00|6573.6|6571.8|6577.4|6575.6|6578.1|6575.7|6573.4|6571|224
1643678100000|2022-02-01 01:15:00|6577.3|6575.5|6576.1|6574.3|6578|6575.6|6574.9|6572.5|195
1643678400000|2022-02-01 01:20:00|6576|6574.2|6576.6|6574.8|6576.6|6574.8|6573.7|6571.5|280
1643678700000|2022-02-01 01:25:00|6576.8|6575|6576.3|6574.5|6578.7|6576.4|6575.9|6573.7|247
1643679000000|2022-02-01 01:30:00|6576.4|6574.6|6575.9|6574.1|6577.9|6575.5|6575.4|6573|356
1643679300000|2022-02-01 01:35:00|6576|6574.2|6575.2|6573.4|6577|6574.5|6574.3|6571.9|306
1643679600000|2022-02-01 01:40:00|6575.1|6573.3|6574|6572.2|6577|6574.7|6573.9|6571.8|257
1643679900000|2022-02-01 01:45:00|6574.1|6572.3|6572.8|6571|6574.6|6572.3|6571|6568.7|260
1643680200000|2022-02-01 01:50:00|6572.9|6571.1|6572.4|6570.6|6573.5|6571.1|6571.8|6569.3|389
1643680500000|2022-02-01 01:55:00|6572.6|6570.8|6573.1|6571.3|6573.4|6571.3|6571.6|6569.3|260
1643680800000|2022-02-01 02:00:00|6573|6571.2|6573.7|6570.7|6573.8|6571.6|6572.7|6570.4|223
1643681100000|2022-02-01 02:05:00|6573.1|6571.3|6572.6|6570.8|6573.5|6571.6|6571.3|6568.9|270
1643681400000|2022-02-01 02:10:00|6572.7|6570.9|6572.9|6571.1|6573.7|6571.5|6572.6|6570.2|265
1643681700000|2022-02-01 02:15:00|6572.8|6571|6576|6574.2|6576.5|6574.4|6572.8|6570.4|246
1643682000000|2022-02-01 02:20:00|6575.9|6574.1|6578.3|6576.5|6579.1|6576.7|6575.9|6574.1|218
1643682300000|2022-02-01 02:25:00|6578.2|6576.4|6583.1|6581.3|6583.8|6581.3|6577.9|6576.1|265
1643682600000|2022-02-01 02:30:00|6583|6581.2|6584.1|6582.3|6584.8|6582.5|6581.2|6578.8|287
1643682900000|2022-02-01 02:35:00|6584|6582.2|6584.5|6582.7|6584.9|6582.7|6582.1|6579.8|225
1643683200000|2022-02-01 02:40:00|6585.1|6582.1|6582.7|6580.9|6585.1|6582.7|6581.3|6579.4|227
1643683500000|2022-02-01 02:45:00|6583.3|6580.3|6581.1|6579.3|6583.7|6581.2|6580.5|6578.2|234
1643683800000|2022-02-01 02:50:00|6581|6579.2|6579.4|6577.6|6581.6|6579.3|6579.3|6576.9|271
1643684100000|2022-02-01 02:55:00|6579.9|6576.9|6581.4|6578.4|6582.1|6579.7|6578.6|6576.7|272
1643684400000|2022-02-01 03:00:00|6581.3|6578.3|6579.6|6576.6|6582|6579.8|6578.4|6576|236
1643684700000|2022-02-01 03:05:00|6579.1|6577.3|6579.9|6576.9|6581|6578.7|6578.9|6576.3|221
1643685000000|2022-02-01 03:10:00|6580|6577|6579|6577.2|6581|6578.8|6578.9|6576.5|258
1643685300000|2022-02-01 03:15:00|6579.1|6577.3|6579.1|6577.3|6581|6578.6|6579|6576.7|226
1643685600000|2022-02-01 03:20:00|6579.7|6576.7|6580.1|6578.3|6581.9|6579.5|6578.9|6576.5|218
1643685900000|2022-02-01 03:25:00|6580.2|6578.4|6577.8|6573.8|6581.4|6578.9|6577.6|6573.6|315
1643686200000|2022-02-01 03:30:00|6578.2|6574.2|6569.7|6566.7|6578.4|6575|6568.3|6565.3|755
1643686500000|2022-02-01 03:35:00|6569.5|6566.5|6576|6573|6577.2|6574.2|6569.4|6566.4|541
1643686800000|2022-02-01 03:40:00|6575.9|6572.9|6572.5|6569.5|6576|6573|6570.6|6568.1|400
1643687100000|2022-02-01 03:45:00|6572.6|6569.6|6572.8|6571|6574.1|6571.9|6570.4|6568.3|372
1643687400000|2022-02-01 03:50:00|6572.9|6571.1|6578.2|6576.4|6579|6576.6|6572.4|6570.6|409
1643687700000|2022-02-01 03:55:00|6578.8|6577|6578.4|6575.4|6580|6577.5|6577.5|6574.7|420
1643688000000|2022-02-01 04:00:00|6578.3|6575.3|6576.2|6574.4|6578.7|6576.5|6576.1|6573.8|312
1643688300000|2022-02-01 04:05:00|6576.3|6574.5|6578.6|6575.6|6579|6576.6|6576.1|6574.3|258
1643688600000|2022-02-01 04:10:00|6578.7|6575.7|6583.3|6580.3|6583.7|6581.3|6577.9|6575.6|277
1643688900000|2022-02-01 04:15:00|6583.5|6580.5|6585.8|6584|6586.3|6584.1|6583.1|6580.5|272
1643689200000|2022-02-01 04:20:00|6585.9|6584.1|6586.6|6584.8|6587.7|6585.4|6585.1|6582.7|294
1643689500000|2022-02-01 04:25:00|6587.2|6584.2|6587.3|6584.3|6588.3|6586|6585.2|6582.8|335
1643689800000|2022-02-01 04:30:00|6587.4|6584.4|6585.5|6582.5|6587.4|6585.2|6584.8|6582.5|219
1643690100000|2022-02-01 04:35:00|6584.9|6583.1|6587.8|6586|6588|6586.2|6584.8|6582.4|237
1643690400000|2022-02-01 04:40:00|6587.7|6585.9|6587.5|6585.7|6588.2|6586|6585.6|6583.8|268
1643690700000|2022-02-01 04:45:00|6588|6585|6589.2|6586.2|6589.2|6586.8|6586|6584.2|261
1643691000000|2022-02-01 04:50:00|6588.7|6586.9|6591.5|6589.7|6591.6|6589.8|6588.4|6586.1|328
1643691300000|2022-02-01 04:55:00|6592|6589|6590|6588.2|6592.6|6590.3|6589.5|6587.1|270
1643691600000|2022-02-01 05:00:00|6589.9|6588.1|6591.2|6589.4|6591.7|6589.9|6589.6|6587.8|226
1643691900000|2022-02-01 05:05:00|6591.1|6589.3|6588.5|6586.7|6591.2|6589.4|6588.4|6586.5|214
1643692200000|2022-02-01 05:10:00|6588.6|6586.8|6591.9|6588.9|6592|6589.6|6588.6|6586.7|251
1643692500000|2022-02-01 05:15:00|6591.3|6589.5|6589.9|6588.1|6592.4|6590.6|6589.7|6587.4|263
1643692800000|2022-02-01 05:20:00|6590|6588.2|6590|6588.2|6590.8|6589|6589|6586.8|216
1643693100000|2022-02-01 05:25:00|6590.1|6588.3|6590.3|6588.5|6590.9|6588.8|6589|6587.1|210
1643693400000|2022-02-01 05:30:00|6590.9|6587.9|6594.1|6592.3|6594.3|6592.5|6589.8|6587.9|215
1643693700000|2022-02-01 05:35:00|6594.2|6592.4|6591.2|6589.4|6594.7|6592.9|6591|6588.8|199
1643694000000|2022-02-01 05:40:00|6591.3|6589.5|6592.5|6590.7|6592.9|6591.1|6590.4|6588.6|154
1643694300000|2022-02-01 05:45:00|6592.6|6590.8|6592.2|6590.4|6593.6|6591.7|6592.1|6589.8|156
1643694600000|2022-02-01 05:50:00|6592.3|6590.5|6592.5|6590.7|6593|6590.9|6592|6590|168
1643694900000|2022-02-01 05:55:00|6592.4|6590.6|6591.5|6588.5|6592.6|6590.8|6590.2|6588.1|255
1643695200000|2022-02-01 06:00:00|6591.3|6588.3|6590.6|6588.8|6592.6|6590.2|6590.4|6588|287
1643695500000|2022-02-01 06:05:00|6590|6588.2|6589.4|6586.4|6590.8|6588.4|6588.4|6586|238
1643695800000|2022-02-01 06:10:00|6588.7|6586.9|6587.5|6584.5|6589.3|6586.9|6586.5|6584.1|224
1643696100000|2022-02-01 06:15:00|6587|6585.2|6585.5|6583.7|6587.7|6585.5|6584.5|6582.2|244
1643696400000|2022-02-01 06:20:00|6585.6|6583.8|6583.5|6580.5|6586|6583.8|6582.7|6580.4|255
1643696700000|2022-02-01 06:25:00|6583.6|6580.6|6583.8|6582|6584.6|6582.4|6582.8|6580.4|279
1643697000000|2022-02-01 06:30:00|6584|6582.2|6584.7|6582.9|6584.9|6583.1|6582.7|6580.3|308
1643697300000|2022-02-01 06:35:00|6584.6|6582.8|6585.5|6582.5|6585.5|6583.2|6582.7|6580.6|225
1643697600000|2022-02-01 06:40:00|6585.4|6582.4|6583.3|6581.5|6585.7|6583.5|6582.7|6580.6|221
1643697900000|2022-02-01 06:45:00|6583.4|6581.6|6584.4|6582.6|6585.5|6583.2|6583.2|6581.3|222
1643698200000|2022-02-01 06:50:00|6584.5|6582.7|6585.4|6583.6|6585.4|6583.6|6583.9|6581.6|181
1643698500000|2022-02-01 06:55:00|6585.3|6583.5|6585.3|6582.3|6585.9|6583.7|6583.4|6581.3|256
1643698800000|2022-02-01 07:00:00|6585.7|6582.7|6585.8|6584|6588.4|6586.4|6583.9|6581.5|436
1643699100000|2022-02-01 07:05:00|6585.9|6584.1|6589.2|6587.4|6589.6|6587.8|6585.8|6583.8|385
1643699400000|2022-02-01 07:10:00|6589.3|6587.5|6589.6|6587.8|6592.4|6590.6|6589.2|6587.4|394
1643699700000|2022-02-01 07:15:00|6589.5|6587.7|6590.6|6588.8|6591.2|6589.4|6587.8|6585.8|296
1643700000000|2022-02-01 07:20:00|6590.4|6588.6|6593.3|6591.5|6595.3|6593.3|6590|6588.2|330
1643700300000|2022-02-01 07:25:00|6593.1|6591.3|6594.5|6592.7|6595.3|6592.8|6591|6588.6|354
1643700600000|2022-02-01 07:30:00|6594.4|6592.6|6595.6|6593.8|6597.3|6595.2|6594.4|6592.4|346
1643700900000|2022-02-01 07:35:00|6595.7|6593.9|6599.4|6597.6|6599.5|6597.7|6595.7|6593.7|372
1643701200000|2022-02-01 07:40:00|6599.5|6597.7|6598.1|6596.3|6599.5|6597.7|6596.9|6595|363
1643701500000|2022-02-01 07:45:00|6598.7|6595.7|6601.9|6600.1|6601.9|6600.1|6597.9|6595.5|360
1643701800000|2022-02-01 07:50:00|6602.3|6600.5|6602.7|6600.9|6604.6|6602.8|6601.3|6599.5|469
1643702100000|2022-02-01 07:55:00|6602.8|6601|6602.4|6600.6|6603.6|6601.8|6601.2|6599.4|427
1643702400000|2022-02-01 08:00:00|6602.2|6600.4|6601.7|6599.9|6605|6602.8|6601.3|6599.5|458
1643702700000|2022-02-01 08:05:00|6601.6|6599.8|6605.2|6603.4|6606.1|6603.7|6600.5|6598.2|475
1643703000000|2022-02-01 08:10:00|6605.1|6603.3|6604.9|6603.1|6607|6604.7|6603.5|6601.7|430
1643703300000|2022-02-01 08:15:00|6605|6603.2|6599.8|6598|6605.6|6603.3|6599.1|6596.9|469
1643703600000|2022-02-01 08:20:00|6599.9|6598.1|6599.5|6597.7|6601.9|6599.9|6599.1|6597.3|383
1643703900000|2022-02-01 08:25:00|6599.3|6597.5|6599.5|6597.7|6600.1|6598.3|6597.5|6595.3|380
1643704200000|2022-02-01 08:30:00|6599.4|6597.6|6600.4|6598.6|6602.5|6600.7|6599.4|6597|361
1643704500000|2022-02-01 08:35:00|6600.3|6598.5|6596.8|6595|6600.3|6598.5|6596.6|6594.8|374
1643704800000|2022-02-01 08:40:00|6596.9|6595.1|6596.8|6595|6598.2|6596.4|6595.6|6593.8|367
1643705100000|2022-02-01 08:45:00|6596.6|6594.8|6596.7|6594.9|6598|6595.9|6594.8|6593|350
1643705400000|2022-02-01 08:50:00|6596.6|6594.8|6601.1|6599.3|6601.2|6599.4|6594.7|6592.9|391
1643705700000|2022-02-01 08:55:00|6601.7|6598.7|6603.7|6601.9|6604.4|6602.1|6600.4|6598|391
1643706000000|2022-02-01 09:00:00|6604.2|6601.2|6605.6|6603.8|6608|6605.5|6603.3|6601.1|510
1643706300000|2022-02-01 09:05:00|6605.7|6603.9|6603.2|6601.4|6605.7|6603.9|6602.9|6601.1|432
1643706600000|2022-02-01 09:10:00|6603.3|6601.5|6604.5|6602.7|6605.6|6603.8|6602.3|6600.3|393
1643706900000|2022-02-01 09:15:00|6604.3|6602.5|6604.8|6603|6606.6|6604.8|6604.2|6602.4|372
1643707200000|2022-02-01 09:20:00|6604.9|6603.1|6602|6600.2|6606|6603.9|6600.5|6598.7|376
1643707500000|2022-02-01 09:25:00|6602.1|6600.3|6603.3|6601.5|6604.8|6602.5|6602|6600.2|409
1643707800000|2022-02-01 09:30:00|6603.5|6601.7|6598.9|6597.1|6603.9|6601.7|6598.1|6596.3|473
1643708100000|2022-02-01 09:35:00|6598.8|6597|6596.5|6594.7|6599.6|6597.8|6596.2|6594.4|416
1643708400000|2022-02-01 09:40:00|6596.4|6594.6|6595.7|6593.9|6597.7|6595.9|6595.4|6593.6|381
1643708700000|2022-02-01 09:45:00|6595.6|6593.8|6596.3|6594.5|6597.3|6595.1|6595.5|6593.3|346
1643709000000|2022-02-01 09:50:00|6596.2|6594.4|6595.7|6593.9|6597.5|6595.7|6595.2|6592.8|393
1643709300000|2022-02-01 09:55:00|6596|6594.2|6596.1|6594.3|6596.6|6594.6|6594.4|6592.6|338
1643709600000|2022-02-01 10:00:00|6596.2|6594.4|6595.3|6593.5|6597.8|6596|6595.2|6593.4|366
1643709900000|2022-02-01 10:05:00|6595.4|6593.6|6595.5|6593.7|6596.2|6594.4|6594.6|6592.8|300
1643710200000|2022-02-01 10:10:00|6595.6|6593.8|6593.2|6591.4|6595.6|6593.8|6592.4|6590.3|318
1643710500000|2022-02-01 10:15:00|6593.1|6591.3|6595.7|6593.9|6597.1|6595.3|6592.7|6590.8|309
1643710800000|2022-02-01 10:20:00|6595.9|6594.1|6598.2|6596.4|6599|6597|6595.7|6593.9|369
1643711100000|2022-02-01 10:25:00|6598.3|6596.5|6599|6597.2|6600.1|6598.3|6597.8|6595.5|315
1643711400000|2022-02-01 10:30:00|6599.1|6597.3|6595.4|6593.6|6599.6|6597.5|6595.2|6592.7|378
1643711700000|2022-02-01 10:35:00|6595.5|6593.7|6596.8|6595|6596.9|6595.1|6593.4|6591.3|286
1643712000000|2022-02-01 10:40:00|6596.7|6594.9|6595.4|6593.6|6597.6|6595.4|6595.2|6592.9|326
1643712300000|2022-02-01 10:45:00|6595.7|6593.9|6596.9|6595.1|6598.3|6596.5|6594|6592|338
1643712600000|2022-02-01 10:50:00|6597|6595.2|6597.9|6596.1|6598.5|6596.6|6596.9|6595.1|325
1643712900000|2022-02-01 10:55:00|6598|6596.2|6599.4|6597.6|6600.1|6598.3|6597.9|6596.1|289
1643713200000|2022-02-01 11:00:00|6599.5|6597.7|6603.3|6601.5|6603.3|6601.5|6598.9|6597.1|374
1643713500000|2022-02-01 11:05:00|6603.2|6601.4|6606.3|6604.5|6606.8|6605|6603.2|6601.4|306
1643713800000|2022-02-01 11:10:00|6606.2|6604.4|6607.7|6605.9|6609.3|6606.9|6606.1|6604.3|276
1643714100000|2022-02-01 11:15:00|6607.8|6606|6609|6607.2|6611|6608.8|6607.8|6605.5|381
1643714400000|2022-02-01 11:20:00|6609.1|6607.3|6611.4|6609.6|6612.6|6610.1|6609|6607.2|340
1643714700000|2022-02-01 11:25:00|6611.5|6609.7|6611.3|6609.5|6613.1|6611|6610.8|6608.5|319
1643715000000|2022-02-01 11:30:00|6611.4|6609.6|6609.8|6608|6612|6609.9|6608.8|6607|366
1643715300000|2022-02-01 11:35:00|6609.9|6608.1|6612.2|6610.4|6613.3|6611.3|6609.6|6607.5|363
1643715600000|2022-02-01 11:40:00|6612.3|6610.5|6616.1|6614.3|6616.4|6614.6|6611.8|6610|389
1643715900000|2022-02-01 11:45:00|6616.2|6614.4|6614.7|6612.9|6620|6618.2|6614.6|6612.8|336
1643716200000|2022-02-01 11:50:00|6614.8|6613|6612.8|6611|6616.1|6614.3|6612.1|6610.3|347
1643716500000|2022-02-01 11:55:00|6612.9|6611.1|6611.9|6610.1|6613.3|6611.5|6611.1|6609.3|325
1643716800000|2022-02-01 12:00:00|6611.8|6610|6613.9|6612.1|6614.6|6612.8|6610.1|6608.3|352
1643717100000|2022-02-01 12:05:00|6614.4|6612.6|6616.3|6614.5|6616.9|6614.6|6613.8|6611.4|253
1643717400000|2022-02-01 12:10:00|6616.4|6614.6|6617|6615.2|6618.1|6615.7|6615.9|6613.9|266
1643717700000|2022-02-01 12:15:00|6616.9|6615.1|6615.2|6613.4|6617.4|6615.1|6614.4|6612.2|278
1643718000000|2022-02-01 12:20:00|6615.1|6613.3|6617.8|6616|6618.4|6616.6|6615.1|6613.3|308
1643718300000|2022-02-01 12:25:00|6617.7|6615.9|6618.4|6616.6|6619|6616.7|6614.7|6612.9|302
1643718600000|2022-02-01 12:30:00|6618.6|6616.8|6616.9|6615.1|6618.9|6616.8|6616.7|6614.9|366
1643718900000|2022-02-01 12:35:00|6616.8|6615|6616.6|6614.8|6617|6615.2|6614.3|6612.5|328
1643719200000|2022-02-01 12:40:00|6617|6615.2|6612.2|6610.4|6617.3|6615.5|6611.7|6609.9|318
1643719500000|2022-02-01 12:45:00|6612.1|6610.3|6611.6|6609.8|6612.6|6610.8|6610.4|6608.1|421
1643719800000|2022-02-01 12:50:00|6611.5|6609.7|6608.4|6606.6|6611.8|6609.8|6608.2|6606.4|293
1643720100000|2022-02-01 12:55:00|6608.5|6606.7|6608.1|6606.3|6610.2|6608.4|6606.8|6605|351
1643720400000|2022-02-01 13:00:00|6608.2|6606.4|6609.7|6607.9|6610.3|6608.5|6606.8|6605|355
1643720700000|2022-02-01 13:05:00|6609.8|6608|6610.9|6609.1|6613|6610.7|6609.8|6608|409
1643721000000|2022-02-01 13:10:00|6611|6609.2|6612.4|6610.6|6613.7|6611.3|6608.9|6607.1|378
1643721300000|2022-02-01 13:15:00|6612.3|6610.5|6614.5|6612.7|6616|6613.7|6611.8|6609.9|387
1643721600000|2022-02-01 13:20:00|6614.1|6612.3|6613.3|6611.5|6616.5|6614.7|6612.7|6610.4|460
1643721900000|2022-02-01 13:25:00|6613.4|6611.6|6611.8|6610|6614.1|6612.3|6611|6608.8|365
1643722200000|2022-02-01 13:30:00|6611.9|6610.1|6609.9|6608.1|6614|6612|6608.9|6606.4|529
1643722500000|2022-02-01 13:35:00|6610.2|6608.4|6616.7|6614.9|6616.8|6615|6608.4|6606.2|485
1643722800000|2022-02-01 13:40:00|6616.9|6615.1|6614.3|6612.5|6618.2|6616.4|6613.7|6611.9|413
1643723100000|2022-02-01 13:45:00|6614.5|6612.7|6614.5|6612.7|6614.7|6612.9|6612.1|6610.3|376
1643723400000|2022-02-01 13:50:00|6614.6|6612.8|6617.4|6615.6|6617.7|6615.9|6614.3|6612.5|414
1643723700000|2022-02-01 13:55:00|6617.3|6615.5|6618.9|6617.1|6620.1|6618.3|6616.5|6614.4|358
1643724000000|2022-02-01 14:00:00|6619|6617.2|6617.8|6616|6620.2|6618.4|6617.3|6615.5|352
1643724300000|2022-02-01 14:05:00|6617.9|6616.1|6620.2|6618.4|6620.3|6618.5|6617.6|6615.8|346
1643724600000|2022-02-01 14:10:00|6620.1|6618.3|6621.8|6620|6625.2|6623.4|6619.4|6617.6|402
1643724900000|2022-02-01 14:15:00|6622.5|6620.7|6619.6|6617.8|6622.7|6620.9|6619|6616.8|351
1643725200000|2022-02-01 14:20:00|6619.5|6617.7|6622.5|6620.7|6623.7|6621.9|6619.5|6617.7|335
1643725500000|2022-02-01 14:25:00|6622.4|6620.6|6622.9|6621.1|6624.4|6622.6|6621.6|6619.8|417
1643725800000|2022-02-01 14:30:00|6622.8|6621|6623.4|6621.6|6625|6623.2|6620|6617.6|580
1643726100000|2022-02-01 14:35:00|6623.2|6621.4|6620.8|6619|6624.4|6622.3|6619.7|6617.9|573
1643726400000|2022-02-01 14:40:00|6620.5|6618.7|6615.8|6612.8|6621.7|6619.9|6614.8|6612.5|493
1643726700000|2022-02-01 14:45:00|6615.9|6612.9|6617|6615.2|6617.4|6615.3|6611|6608.6|605
1643727000000|2022-02-01 14:50:00|6617.2|6615.4|6613|6611.2|6618.2|6616.4|6612.5|6610.7|535
1643727300000|2022-02-01 14:55:00|6612.9|6611.1|6612.8|6608.8|6615.2|6613.4|6611.7|6607.7|529
1643727600000|2022-02-01 15:00:00|6612.6|6608.6|6602|6599|6616.3|6612.6|6600.3|6597.7|818
1643727900000|2022-02-01 15:05:00|6601.9|6598.9|6604|6602.2|6606|6604.2|6596.4|6594.2|832
1643728200000|2022-02-01 15:10:00|6604.7|6601.7|6608.1|6606.3|6609|6606.5|6598.8|6596.5|757
1643728500000|2022-02-01 15:15:00|6608.2|6606.4|6605.8|6604|6610.1|6608.3|6604.9|6603.1|653
1643728800000|2022-02-01 15:20:00|6605.7|6603.9|6612.1|6610.3|6614.6|6612.3|6605.6|6603.8|643
1643729100000|2022-02-01 15:25:00|6612|6610.2|6610.5|6608.7|6612.9|6611.1|6609.2|6607.4|546
1643729400000|2022-02-01 15:30:00|6610.4|6608.6|6612.8|6611|6615.9|6614.1|6610.4|6608.6|584
1643729700000|2022-02-01 15:35:00|6613|6611.2|6612.8|6611|6615.4|6613.6|6611.2|6609.4|575
1643730000000|2022-02-01 15:40:00|6612.9|6611.1|6611.1|6609.3|6615.9|6613.9|6610.9|6609.1|593
1643730300000|2022-02-01 15:45:00|6611.2|6609.4|6614.2|6612.4|6615.8|6613.8|6610.9|6609.1|521
1643730600000|2022-02-01 15:50:00|6614.1|6612.3|6620.5|6618.7|6620.7|6618.9|6614|6612.2|544
1643730900000|2022-02-01 15:55:00|6620.7|6618.9|6621.9|6620.1|6624.8|6623|6620.6|6618.5|658
1643731200000|2022-02-01 16:00:00|6621.8|6620|6624.4|6622.6|6625.9|6623.7|6621.8|6620|538
1643731500000|2022-02-01 16:05:00|6624.5|6622.7|6624.8|6623|6626.9|6625.1|6622.9|6621.1|480
1643731800000|2022-02-01 16:10:00|6624.9|6623.1|6622.8|6621|6626|6624.2|6622.4|6620.4|455
1643732100000|2022-02-01 16:15:00|6623|6621.2|6624.2|6622.4|6624.6|6622.8|6620.8|6618.9|410
1643732400000|2022-02-01 16:20:00|6624.9|6621.9|6620.4|6618.6|6624.9|6622.7|6619.7|6617.9|447
1643732700000|2022-02-01 16:25:00|6620.3|6618.5|6623.6|6621.8|6625.3|6623.3|6619.8|6618|478
1643733000000|2022-02-01 16:30:00|6623.5|6621.7|6625|6623.2|6625.1|6623.2|6621.3|6619|528
1643733300000|2022-02-01 16:35:00|6624.9|6623.1|6624.1|6622.3|6626.5|6624.4|6623.9|6621.6|484
1643733600000|2022-02-01 16:40:00|6624.2|6622.4|6620.4|6617.4|6624.2|6622.4|6618.5|6616.7|452
1643733900000|2022-02-01 16:45:00|6620.5|6617.5|6617.5|6615.7|6621.1|6618.9|6617.2|6614.9|455
1643734200000|2022-02-01 16:50:00|6617.6|6615.8|6620|6618.2|6620.6|6618.2|6616.7|6614.3|416
1643734500000|2022-02-01 16:55:00|6619.9|6618.1|6620.7|6618.9|6622.4|6620.6|6618.4|6616.4|377
1643734800000|2022-02-01 17:00:00|6620.8|6619|6622.5|6619.5|6623.5|6621.2|6619.5|6617.3|513
1643735100000|2022-02-01 17:05:00|6622|6620.2|6622.5|6620.7|6624.9|6622.4|6621.1|6618.7|421
1643735400000|2022-02-01 17:10:00|6623|6620|6624.7|6622.9|6625.7|6623.5|6622|6619.9|386
1643735700000|2022-02-01 17:15:00|6624.6|6622.8|6628.5|6625.5|6628.8|6626.3|6624.6|6622.8|372
1643736000000|2022-02-01 17:20:00|6628.6|6625.6|6628.6|6626.8|6630|6627.4|6627.5|6625.5|368
1643736300000|2022-02-01 17:25:00|6628.5|6626.7|6629.5|6627.7|6630.3|6628.2|6627.4|6625.6|374
1643736600000|2022-02-01 17:30:00|6629.4|6627.6|6624.7|6622.9|6630|6627.7|6624.1|6621.8|448
1643736900000|2022-02-01 17:35:00|6625|6623.2|6628.2|6626.4|6629.1|6627.3|6624.7|6622.9|418
1643737200000|2022-02-01 17:40:00|6628.3|6626.5|6624.5|6622.7|6629.4|6627.1|6623.9|6622|436
1643737500000|2022-02-01 17:45:00|6624.6|6622.8|6627.7|6625.9|6628.5|6626.4|6624.6|6622.8|432
1643737800000|2022-02-01 17:50:00|6627.8|6626|6629.7|6627.9|6630|6627.9|6626.7|6624.6|401
1643738100000|2022-02-01 17:55:00|6629.6|6627.8|6632.6|6629.6|6633.1|6630.9|6629.6|6627.8|334
1643738400000|2022-02-01 18:00:00|6632.8|6629.8|6632.5|6630.7|6633.4|6631.6|6630.7|6626.9|409
1643738700000|2022-02-01 18:05:00|6632.6|6630.8|6638.2|6636.4|6639.3|6637.5|6632.4|6630.6|410
1643739000000|2022-02-01 18:10:00|6638.3|6636.5|6639.7|6637.9|6641.3|6638.9|6638.2|6635.9|292
1643739300000|2022-02-01 18:15:00|6640.3|6637.3|6638.3|6636.5|6641.3|6639|6638.2|6635.8|305
1643739600000|2022-02-01 18:20:00|6638.2|6636.4|6636.6|6634.8|6639.1|6636.6|6636.6|6634.3|224
1643739900000|2022-02-01 18:25:00|6636.5|6634.7|6636.5|6634.7|6638.8|6636.5|6636.4|6634.3|268
1643740200000|2022-02-01 18:30:00|6636.4|6634.6|6636.1|6634.3|6637.2|6635.4|6635|6633.2|339
1643740500000|2022-02-01 18:35:00|6636.2|6634.4|6635.6|6633.8|6636.5|6634.7|6634.9|6633.1|314
1643740800000|2022-02-01 18:40:00|6635.7|6633.9|6635.7|6633.9|6636.3|6634.5|6635.3|6633.5|206
1643741100000|2022-02-01 18:45:00|6635.6|6633.8|6633.7|6631.9|6636|6634.2|6633.3|6631.5|220
1643741400000|2022-02-01 18:50:00|6633.5|6631.7|6633|6631.2|6634.2|6632.4|6632.6|6630.8|194
1643741700000|2022-02-01 18:55:00|6632.9|6631.1|6634.1|6632.3|6634.1|6632.3|6631.3|6629.5|205
1643742000000|2022-02-01 19:00:00|6634|6632.2|6634.4|6632.6|6636.2|6634.4|6633.8|6632|264
1643742300000|2022-02-01 19:05:00|6634.3|6632.5|6634.9|6631.9|6634.9|6632.9|6633.2|6631.4|236
1643742600000|2022-02-01 19:10:00|6634.2|6632.4|6633.6|6631.8|6634.9|6632.8|6632.3|6630.4|277
1643742900000|2022-02-01 19:15:00|6633.5|6631.7|6633.2|6631.4|6633.8|6632|6632|6630.2|292
1643743200000|2022-02-01 19:20:00|6633.1|6631.3|6633.4|6631.6|6634|6631.8|6631.1|6629.3|311
1643743500000|2022-02-01 19:25:00|6633.3|6631.5|6635.1|6633.3|6635.2|6633.4|6632.7|6630.9|256
1643743800000|2022-02-01 19:30:00|6635.2|6633.4|6635.8|6634|6636.3|6634.3|6634.5|6632.4|280
1643744100000|2022-02-01 19:35:00|6635.9|6634.1|6637.9|6636.1|6638.4|6636.1|6635.4|6633.3|289
1643744400000|2022-02-01 19:40:00|6637.8|6636|6636.4|6634.6|6638|6636.2|6636.3|6634.5|246
1643744700000|2022-02-01 19:45:00|6636.6|6634.8|6636.1|6634.3|6637.6|6635.8|6634.4|6632.6|274
1643745000000|2022-02-01 19:50:00|6636|6634.2|6636.7|6634.9|6639|6636.6|6635.9|6633.5|326
1643745300000|2022-02-01 19:55:00|6636.6|6634.8|6638.7|6636.9|6638.7|6636.9|6634.1|6632|410
1643745600000|2022-02-01 20:00:00|6638.6|6636.8|6637.9|6636.1|6640.7|6638.9|6637|6635.2|435
1643745900000|2022-02-01 20:05:00|6637.8|6636|6638.5|6636.7|6638.8|6637|6637.5|6635.7|316
1643746200000|2022-02-01 20:10:00|6638.6|6636.8|6642.4|6639.4|6642.4|6640.2|6638.5|6636.7|315
1643746500000|2022-02-01 20:15:00|6641.9|6640.1|6642.9|6641.1|6643.9|6641.7|6640.8|6638.9|315
1643746800000|2022-02-01 20:20:00|6642.8|6641|6642.3|6640.5|6643.9|6641.6|6641.6|6639.4|289
1643747100000|2022-02-01 20:25:00|6642.4|6640.6|6642.2|6640.4|6644.8|6643|6642|6640.2|335
1643747400000|2022-02-01 20:30:00|6642.3|6640.5|6640.3|6638.5|6644.4|6642.4|6640.2|6638.4|339
1643747700000|2022-02-01 20:35:00|6640.2|6638.4|6639.6|6637.8|6642.6|6640.8|6639.6|6637.2|287
1643748000000|2022-02-01 20:40:00|6639.5|6637.7|6644.4|6642.6|6644.9|6642.7|6639.5|6637.7|256
1643748300000|2022-02-01 20:45:00|6644.5|6642.7|6645.6|6643.8|6645.8|6644|6643.1|6641.3|348
1643748600000|2022-02-01 20:50:00|6645.5|6643.7|6645.7|6643.9|6646.4|6644.6|6645.3|6643.2|349
1643748900000|2022-02-01 20:55:00|6645.9|6644.1|6645.6|6643.8|6646.6|6644.8|6645.5|6643.2|385
1643749200000|2022-02-01 21:00:00|6645.7|6643.9|6644.7|6642.9|6647|6644.8|6644.2|6642.3|403
1643749500000|2022-02-01 21:05:00|6644.8|6643|6645.8|6644|6646.2|6644.4|6644.7|6642.8|209
1643749800000|2022-02-01 21:10:00|6645.7|6643.9|6645.4|6643.6|6646.7|6644.8|6645.3|6643.5|178
1643750100000|2022-02-01 21:15:00|6645.3|6643.5|6646.5|6644.7|6647.1|6644.8|6645.3|6643.2|188
1643750400000|2022-02-01 21:20:00|6646.6|6644.8|6646.5|6643.5|6648.5|6646.2|6645.8|6643.2|197
1643750700000|2022-02-01 21:25:00|6646.4|6643.4|6648|6645|6648.8|6646.3|6645.9|6643.3|219
1643751000000|2022-02-01 21:30:00|6647.9|6644.9|6648.3|6645.3|6649.2|6646.8|6647|6644.4|164
1643751300000|2022-02-01 21:35:00|6648.2|6645.2|6644|6641|6648.4|6646|6644|6641|162
1643751600000|2022-02-01 21:40:00|6644.1|6641.1|6641.8|6637.8|6644.2|6642|6638.5|6634.5|221
1643751900000|2022-02-01 21:45:00|6641.5|6637.5|6635.7|6632.7|6645.7|6641.7|6635.5|6632.5|414
1643752200000|2022-02-01 21:50:00|6635.5|6632.5|6639.7|6636.7|6640|6637|6634.2|6631.2|249
1643752500000|2022-02-01 21:55:00|6639.8|6636.8|6640.5|6637|6641.9|6638.3|6638.9|6635.1|339
1643752800000|2022-02-01 22:00:00|6641.1|6637.1|6637.5|6633.5|6641.1|6637.1|6636.1|6632.1|94
1643753100000|2022-02-01 22:05:00|6636.5|6632.5|6638.5|6634.5|6639.7|6635.7|6636.5|6632.5|86
1643753400000|2022-02-01 22:10:00|6638.7|6634.7|6638.9|6634.9|6638.9|6634.9|6637.5|6633.5|99
1643753700000|2022-02-01 22:15:00|6638.7|6634.7|6638.5|6634.5|6639|6635|6637.9|6633.9|70
1643754000000|2022-02-01 22:20:00|6638.6|6634.6|6640.2|6636.2|6640.6|6636.6|6637.6|6633.6|163
1643754300000|2022-02-01 22:25:00|6640.1|6636.1|6639.5|6635.5|6641.3|6637.3|6638.1|6634.1|178
1643754600000|2022-02-01 22:30:00|6639.4|6635.4|6638.1|6634.1|6639.6|6635.6|6637.8|6633.8|156
1643754900000|2022-02-01 22:35:00|6638.2|6634.2|6636.4|6632.4|6639.4|6635.4|6636.2|6632.2|230
1643755200000|2022-02-01 22:40:00|6636.3|6632.3|6638.6|6634.6|6639.1|6635.1|6636|6632|184
1643755500000|2022-02-01 22:45:00|6638.2|6634.2|6638.4|6634.4|6639|6635|6637.2|6633.2|175
1643755800000|2022-02-01 22:50:00|6638.5|6634.5|6638.6|6634.6|6639|6635|6637.6|6633.6|151
1643756100000|2022-02-01 22:55:00|6637.3|6633.3|6638.4|6634.4|6640.7|6636.7|6634.6|6630.7|435
1643756400000|2022-02-01 23:00:00|6638.7|6634.7|6636.7|6632.7|6639.2|6635.2|6636.2|6632.2|371
1643756700000|2022-02-01 23:05:00|6636.6|6632.6|6636.6|6633.6|6638.3|6635|6634|6631|424
1643757000000|2022-02-01 23:10:00|6636.7|6633.7|6636.4|6633.4|6637.5|6634.5|6633.9|6630.9|241
1643757300000|2022-02-01 23:15:00|6636.3|6633.3|6635.5|6632.5|6636.6|6633.6|6635.4|6632.4|104
1643757600000|2022-02-01 23:20:00|6635.4|6632.4|6635.2|6632.2|6636.2|6633.2|6634.8|6632|96
1643757900000|2022-02-01 23:25:00|6635.1|6632.1|6638.9|6635.9|6640.5|6637.9|6635.1|6632.1|164
1643758200000|2022-02-01 23:30:00|6638.8|6635.8|6639.4|6636.4|6640.2|6637.2|6637.6|6634.6|124
1643758500000|2022-02-01 23:35:00|6639.5|6636.5|6641.9|6638.9|6642.7|6639.7|6639|6636|113
1643758800000|2022-02-01 23:40:00|6642|6639|6642.5|6639.5|6643|6640|6641.7|6638.7|114
1643759100000|2022-02-01 23:45:00|6642.4|6639.4|6639.7|6636.7|6642.5|6639.5|6638.6|6635.6|168
1643759400000|2022-02-01 23:50:00|6639.8|6636.8|6638.6|6635.6|6640.2|6637.2|6638.5|6635.5|107
1643759700000|2022-02-01 23:55:00|6638.7|6635.7|6638|6635|6638.7|6635.7|6636.3|6633.3|125
1643760000000|2022-02-02 00:00:00|6638.1|6635.1|6637.4|6634.4|6640.2|6637.2|6637.1|6634.1|258
1643760300000|2022-02-02 00:05:00|6637.3|6634.3|6643.4|6640.4|6643.7|6640.7|6636.3|6633.8|251
1643760600000|2022-02-02 00:10:00|6643.3|6640.3|6640.2|6637.2|6643.8|6640.8|6638.6|6636.1|230
1643760900000|2022-02-02 00:15:00|6640.1|6637.1|6643.7|6640.7|6643.8|6640.8|6638.7|6636.3|259
1643761200000|2022-02-02 00:20:00|6643.6|6640.6|6643.9|6640.9|6644.2|6641.7|6642.1|6639.8|306
1643761500000|2022-02-02 00:25:00|6643.3|6641.5|6645.8|6642.8|6646.4|6643.9|6643.2|6641.2|283
1643761800000|2022-02-02 00:30:00|6645.7|6642.7|6645|6642|6645.7|6643.2|6643.3|6641|277
1643762100000|2022-02-02 00:35:00|6644.8|6641.8|6644.7|6641.7|6645.6|6643.1|6643.9|6641.6|218
1643762400000|2022-02-02 00:40:00|6644.8|6641.8|6645.9|6644.1|6646.4|6644.1|6644|6641.5|183
1643762700000|2022-02-02 00:45:00|6646|6644.2|6647.7|6645.9|6648.9|6646.5|6645.9|6643.8|186
1643763000000|2022-02-02 00:50:00|6647.8|6646|6649|6646|6650|6647.7|6646.8|6644.5|246
1643763300000|2022-02-02 00:55:00|6648|6645|6647.7|6645.9|6650.9|6648.7|6647.3|6644.7|254
1643763600000|2022-02-02 01:00:00|6647.8|6646|6647.3|6644.3|6649.5|6647.2|6646.2|6643.9|268
1643763900000|2022-02-02 01:05:00|6647.1|6644.1|6643.8|6642|6648.9|6646.5|6643.7|6641.3|245
1643764200000|2022-02-02 01:10:00|6643.7|6641.9|6643.7|6641.9|6645.4|6642.7|6643.2|6640.8|183
1643764500000|2022-02-02 01:15:00|6643.6|6641.8|6648.6|6645.6|6649|6646.6|6642.7|6640.4|240
1643764800000|2022-02-02 01:20:00|6648.5|6645.5|6649.7|6646.7|6650.6|6647.9|6647.8|6645.1|262
1643765100000|2022-02-02 01:25:00|6649.8|6646.8|6646.1|6643.1|6649.9|6647.6|6645.1|6642.7|253
1643765400000|2022-02-02 01:30:00|6646|6643|6643.4|6641.6|6648.4|6645.8|6642.1|6639.9|436
1643765700000|2022-02-02 01:35:00|6643.5|6641.7|6646.7|6644.9|6648.1|6645.6|6643.3|6641.1|244
1643766000000|2022-02-02 01:40:00|6646.6|6644.8|6646.2|6644.4|6648.4|6645.8|6644.8|6642.5|293
1643766300000|2022-02-02 01:45:00|6646.4|6644.6|6643.5|6641.7|6647|6644.6|6643.4|6640.8|295
1643766600000|2022-02-02 01:50:00|6643.6|6641.8|6644|6641|6644.8|6642.3|6642.7|6640.3|274
1643766900000|2022-02-02 01:55:00|6643.4|6641.6|6645.6|6642.6|6646.5|6644.2|6643.4|6641|241
1643767200000|2022-02-02 02:00:00|6645|6643.2|6646.7|6643.7|6648.6|6646.2|6643.4|6641.1|312
1643767500000|2022-02-02 02:05:00|6646.6|6643.6|6648.8|6645.8|6650.4|6647.8|6643.4|6640.8|323
1643767800000|2022-02-02 02:10:00|6648.9|6645.9|6644.2|6641.2|6649.3|6646.6|6643.7|6640.9|339
1643768100000|2022-02-02 02:15:00|6644.1|6641.1|6645.3|6642.3|6646.1|6643.7|6643.4|6641.1|191
1643768400000|2022-02-02 02:20:00|6645.2|6642.2|6642.2|6639.2|6645.8|6642.9|6641.1|6638.9|238
1643768700000|2022-02-02 02:25:00|6642.1|6639.1|6643.7|6640.7|6643.7|6641|6639.9|6637.4|250
1643769000000|2022-02-02 02:30:00|6643.6|6640.6|6644.7|6641.7|6646.4|6643.4|6643.2|6640.6|231
1643769300000|2022-02-02 02:35:00|6644.6|6641.6|6647.3|6644.3|6647.4|6645|6644.2|6641.2|203
1643769600000|2022-02-02 02:40:00|6647.2|6644.2|6646.7|6644.9|6648.3|6646.1|6644.7|6642.6|232
1643769900000|2022-02-02 02:45:00|6646.8|6645|6645.7|6642.7|6648|6645.7|6645.1|6642.7|154
1643770200000|2022-02-02 02:50:00|6645.8|6642.8|6646.7|6644.9|6648.7|6646.2|6645.7|6642.7|168
1643770500000|2022-02-02 02:55:00|6646.5|6644.7|6644.2|6642.4|6647.8|6645.3|6643.9|6641.7|204
1643770800000|2022-02-02 03:00:00|6644.3|6642.5|6642.3|6639.3|6645.3|6642.8|6641.6|6639.1|260
1643771100000|2022-02-02 03:05:00|6642.4|6639.4|6641.5|6638.5|6643.6|6641.2|6640.8|6638.5|189
1643771400000|2022-02-02 03:10:00|6641.4|6638.4|6640.6|6637.6|6641.6|6639.2|6639.9|6637.5|151
1643771700000|2022-02-02 03:15:00|6640.8|6637.8|6640.3|6637.3|6640.9|6638.5|6638.7|6636.3|173
1643772000000|2022-02-02 03:20:00|6640.2|6637.2|6638|6636.2|6640.2|6637.8|6637.4|6635.2|209
1643772300000|2022-02-02 03:25:00|6637.9|6636.1|6637.5|6635.7|6638.8|6636.7|6636.9|6635.1|154
1643772600000|2022-02-02 03:30:00|6637.4|6635.6|6636.5|6634.7|6638.1|6635.9|6636.1|6634.1|156
1643772900000|2022-02-02 03:35:00|6636.4|6634.6|6635.5|6633.7|6637.9|6635.5|6635.5|6633.6|222
1643773200000|2022-02-02 03:40:00|6635.4|6633.6|6636|6634.2|6637.4|6635|6635.3|6633|177
1643773500000|2022-02-02 03:45:00|6635.8|6634|6635.7|6633.9|6636.3|6634.5|6635|6632.7|188
1643773800000|2022-02-02 03:50:00|6636.1|6634.3|6635.8|6634|6637.2|6635|6635.7|6633.5|126
1643774100000|2022-02-02 03:55:00|6635.7|6633.9|6633.4|6631.6|6636|6634.2|6633.1|6631.3|156
1643774400000|2022-02-02 04:00:00|6633.7|6631.9|6635.7|6633.9|6635.9|6634.1|6633.5|6631.7|186
1643774700000|2022-02-02 04:05:00|6635.8|6634|6635|6633.2|6636.6|6634.7|6634.8|6633|172
1643775000000|2022-02-02 04:10:00|6635.1|6633.3|6635.4|6633.6|6635.8|6633.8|6634.3|6632.2|143
1643775300000|2022-02-02 04:15:00|6635.5|6633.7|6633.5|6630.5|6635.8|6633.8|6632.9|6630.4|209
1643775600000|2022-02-02 04:20:00|6633.4|6630.4|6631.9|6630.1|6633.7|6631.3|6631.5|6629.1|198
1643775900000|2022-02-02 04:25:00|6631.8|6630|6632.7|6629.7|6633.7|6631.3|6631.8|6629.5|125
1643776200000|2022-02-02 04:30:00|6632.6|6629.6|6632.4|6630.6|6634.1|6631.8|6632.1|6629.6|177
1643776500000|2022-02-02 04:35:00|6632.3|6630.5|6632.7|6630.9|6634.6|6632.2|6632.3|6629.6|160
1643776800000|2022-02-02 04:40:00|6632.6|6630.8|6631.6|6629.8|6633.3|6631|6630.4|6628.1|128
1643777100000|2022-02-02 04:45:00|6631.5|6629.7|6630.1|6628.3|6632.6|6630.1|6630.1|6627.6|178
1643777400000|2022-02-02 04:50:00|6630|6628.2|6633.3|6630.3|6633.4|6630.9|6630|6628.2|156
1643777700000|2022-02-02 04:55:00|6633.4|6630.4|6632.1|6630.3|6633.6|6631.2|6632.1|6629.7|127
1643778000000|2022-02-02 05:00:00|6632.2|6630.4|6631.7|6629.9|6632.8|6630.4|6630.5|6628.3|185
1643778300000|2022-02-02 05:05:00|6631.8|6630|6630.6|6628.8|6632.3|6630|6630.4|6628.1|162
1643778600000|2022-02-02 05:10:00|6630.7|6628.9|6632.3|6629.3|6632.4|6630|6630.4|6628.6|111
1643778900000|2022-02-02 05:15:00|6632.4|6629.4|6634.8|6633|6634.9|6633|6632.1|6629.4|195
1643779200000|2022-02-02 05:20:00|6634.7|6632.9|6635.3|6633.5|6636|6633.7|6634.4|6632.2|155
1643779500000|2022-02-02 05:25:00|6635.2|6633.4|6637.2|6634.2|6637.4|6634.9|6633.9|6631.9|194
1643779800000|2022-02-02 05:30:00|6637.3|6634.3|6636.4|6634.6|6637.8|6635.4|6636.4|6634|142
1643780100000|2022-02-02 05:35:00|6636.8|6633.8|6636.6|6634.8|6637|6634.9|6635.4|6632.9|120
1643780400000|2022-02-02 05:40:00|6636.8|6635|6634|6632.2|6637.5|6635.1|6634|6632.2|188
1643780700000|2022-02-02 05:45:00|6634.1|6632.3|6636.2|6633.2|6636.3|6633.9|6633.5|6631.2|205
1643781000000|2022-02-02 05:50:00|6636.3|6633.3|6635.8|6632.8|6636.6|6634.4|6634.9|6632.5|207
1643781300000|2022-02-02 05:55:00|6635.7|6632.7|6636.2|6633.2|6637.5|6635.2|6635.4|6632.7|252
1643781600000|2022-02-02 06:00:00|6636.1|6633.1|6635.8|6634|6638.3|6636|6634|6631.6|316
1643781900000|2022-02-02 06:05:00|6635.7|6633.9|6637.3|6635.5|6639.4|6636.4|6635.5|6633|250
1643782200000|2022-02-02 06:10:00|6637.4|6635.6|6637.4|6634.4|6639|6636.6|6636.8|6634.3|198
1643782500000|2022-02-02 06:15:00|6637.5|6634.5|6639.5|6636.5|6639.8|6637.8|6635.5|6633|251
1643782800000|2022-02-02 06:20:00|6639.4|6636.4|6636.3|6634.5|6639.7|6637.4|6636.2|6633.9|221
1643783100000|2022-02-02 06:25:00|6635.5|6633.7|6635.7|6633.9|6637.2|6634.9|6634.6|6632.3|231
1643783400000|2022-02-02 06:30:00|6635.8|6634|6632.4|6630.6|6636.4|6634.4|6632.4|6630.6|228
1643783700000|2022-02-02 06:35:00|6632.3|6630.5|6632.7|6630.9|6634.5|6632.7|6632.2|6630.4|214
1643784000000|2022-02-02 06:40:00|6632.8|6631|6632.3|6630.5|6633.2|6631.4|6631.6|6629.7|212
1643784300000|2022-02-02 06:45:00|6632.2|6630.4|6633.1|6631.3|6634.3|6632.1|6631.7|6629.6|225
1643784600000|2022-02-02 06:50:00|6633.2|6631.4|6632.1|6630.3|6633.2|6631.4|6630.8|6628.5|246
1643784900000|2022-02-02 06:55:00|6632.2|6630.4|6634.1|6631.1|6635.1|6632.7|6632.1|6629.7|240
1643785200000|2022-02-02 07:00:00|6633.9|6630.9|6631.8|6630|6634.7|6632.3|6630.9|6629.1|344
1643785500000|2022-02-02 07:05:00|6631.7|6629.9|6633.5|6631.7|6633.8|6632|6630.8|6628.5|310
1643785800000|2022-02-02 07:10:00|6633.6|6631.8|6635.1|6633.3|6635.6|6633.5|6632.9|6630.7|266
1643786100000|2022-02-02 07:15:00|6635.6|6632.6|6637.4|6635.6|6637.5|6635.7|6634.7|6632.5|287
1643786400000|2022-02-02 07:20:00|6637.1|6635.3|6636.9|6635.1|6638.8|6636.8|6636.5|6634.4|282
1643786700000|2022-02-02 07:25:00|6636.8|6635|6636.6|6633.6|6637.9|6635.5|6635.5|6633.5|248
1643787000000|2022-02-02 07:30:00|6636.5|6633.5|6637.8|6636|6639.1|6637.2|6635.9|6633.5|333
1643787300000|2022-02-02 07:35:00|6637.9|6636.1|6633.7|6631.9|6638.7|6636.2|6633.7|6631.3|381
1643787600000|2022-02-02 07:40:00|6633.8|6632|6634.9|6633.1|6635.2|6633.4|6632.4|6630|352
1643787900000|2022-02-02 07:45:00|6635.4|6632.4|6631.7|6629.9|6635.4|6632.5|6630.8|6628.4|377
1643788200000|2022-02-02 07:50:00|6631.5|6629.7|6633.9|6630.9|6634.2|6632.2|6630.4|6628.1|355
1643788500000|2022-02-02 07:55:00|6633.4|6631.6|6635.9|6634.1|6637.5|6635.3|6632.6|6630.4|377
1643788800000|2022-02-02 08:00:00|6635.6|6633.8|6637.1|6635.3|6639.2|6637|6634.7|6632.7|567
1643789100000|2022-02-02 08:05:00|6637.7|6634.7|6636.1|6634.3|6637.8|6635.6|6634.8|6633|408
1643789400000|2022-02-02 08:10:00|6636|6634.2|6634.9|6633.1|6637.6|6635.3|6634.8|6632.8|355
1643789700000|2022-02-02 08:15:00|6635|6633.2|6633.1|6631.3|6636.7|6634.5|6632.8|6630.7|335
1643790000000|2022-02-02 08:20:00|6632.9|6631.1|6633.3|6631.5|6634.7|6632.7|6631.8|6629.6|373
1643790300000|2022-02-02 08:25:00|6633.4|6631.6|6635.1|6633.3|6635.2|6633.4|6632|6629.7|472
1643790600000|2022-02-02 08:30:00|6635.2|6633.4|6636.5|6634.7|6638.9|6636.5|6634.9|6632.7|364
1643790900000|2022-02-02 08:35:00|6636.6|6634.8|6633.4|6631.6|6639.4|6637|6633.4|6631.1|363
1643791200000|2022-02-02 08:40:00|6633.2|6631.4|6631.9|6630.1|6634.2|6631.9|6630.8|6628.5|415
1643791500000|2022-02-02 08:45:00|6631.8|6630|6631.5|6629.7|6632.7|6630.6|6630.1|6627.7|397
1643791800000|2022-02-02 08:50:00|6631.3|6629.5|6631.5|6629.7|6634.1|6631.6|6630.2|6627.7|355
1643792100000|2022-02-02 08:55:00|6631.3|6629.5|6633.2|6631.4|6634.8|6632.5|6630.8|6628.6|381
1643792400000|2022-02-02 09:00:00|6633.3|6631.5|6634.3|6632.5|6635.9|6634|6633|6630.7|375
1643792700000|2022-02-02 09:05:00|6634.4|6632.6|6634.2|6632.4|6636|6633.8|6633.6|6631.1|301
1643793000000|2022-02-02 09:10:00|6634.1|6632.3|6634.9|6633.1|6637.3|6635.1|6633.8|6631.1|339
1643793300000|2022-02-02 09:15:00|6634.8|6633|6634.3|6632.5|6637.3|6635.5|6633.9|6631.6|326
1643793600000|2022-02-02 09:20:00|6634.4|6632.6|6630.8|6629|6635.6|6633.3|6630.7|6628.5|362
1643793900000|2022-02-02 09:25:00|6630.7|6628.9|6630.5|6628.7|6632.7|6630.9|6629.7|6627.6|370
1643794200000|2022-02-02 09:30:00|6630.4|6628.6|6633.7|6631.9|6634|6632.2|6629.9|6628.1|413
1643794500000|2022-02-02 09:35:00|6633.6|6631.8|6635.5|6633.7|6637.8|6635.4|6632.9|6630.6|352
1643794800000|2022-02-02 09:40:00|6635.4|6633.6|6636.9|6635.1|6636.9|6635.1|6634.3|6632.5|342
1643795100000|2022-02-02 09:45:00|6636.8|6635|6637|6635.2|6637.7|6635.6|6635.9|6633.7|340
1643795400000|2022-02-02 09:50:00|6636.9|6635.1|6639.4|6637.6|6639.4|6637.6|6636.2|6633.8|302
1643795700000|2022-02-02 09:55:00|6639.6|6637.8|6643.4|6640.4|6643.7|6641.2|6639.6|6637.6|364
1643796000000|2022-02-02 10:00:00|6643.6|6640.6|6644.4|6641.4|6645.2|6642.6|6642.3|6639.7|444
1643796300000|2022-02-02 10:05:00|6644.2|6641.2|6640.2|6637.2|6645.6|6643.1|6639.8|6637|400
1643796600000|2022-02-02 10:10:00|6639.3|6637.5|6641.3|6639.5|6641.9|6639.6|6638.9|6636.5|365
1643796900000|2022-02-02 10:15:00|6642|6639|6643.7|6640.7|6644.2|6641.8|6640.9|6638.6|412
1643797200000|2022-02-02 10:20:00|6643.8|6640.8|6643.3|6640.3|6643.9|6641.8|6642|6640.2|362
1643797500000|2022-02-02 10:25:00|6643.2|6640.2|6645.8|6642.8|6645.9|6643.8|6642.3|6640.1|333
1643797800000|2022-02-02 10:30:00|6645.9|6642.9|6645.7|6642.7|6645.9|6643.7|6643.5|6641.2|301
1643798100000|2022-02-02 10:35:00|6645.8|6642.8|6645.2|6643.4|6647.5|6645.3|6644.8|6642.6|330
1643798400000|2022-02-02 10:40:00|6645.3|6643.5|6646.9|6645.1|6647.8|6645.6|6644.1|6641.9|290
1643798700000|2022-02-02 10:45:00|6646.7|6644.9|6644.7|6642.9|6646.9|6645.1|6643.9|6641.8|335
1643799000000|2022-02-02 10:50:00|6644.8|6643|6645.5|6643.7|6646.7|6644.5|6644.4|6642.6|247
1643799300000|2022-02-02 10:55:00|6645.4|6643.6|6645.6|6643.8|6646.7|6644.5|6642.7|6640.9|325
1643799600000|2022-02-02 11:00:00|6645.7|6643.9|6645.5|6643.7|6648.4|6646.4|6645.4|6643.3|304
1643799900000|2022-02-02 11:05:00|6645.3|6643.5|6643.4|6641.6|6645.6|6643.8|6642.8|6641|339
1643800200000|2022-02-02 11:10:00|6643.3|6641.5|6642.7|6640.9|6643.8|6641.7|6641.9|6639.7|287
1643800500000|2022-02-02 11:15:00|6642.8|6641|6644.1|6642.3|6644.3|6642.5|6641.8|6639.7|287
1643800800000|2022-02-02 11:20:00|6644.2|6642.4|6644.6|6642.8|6645.3|6643.3|6644|6641.9|296
1643801100000|2022-02-02 11:25:00|6644.7|6642.9|6643.6|6641.8|6645.7|6643.8|6643.2|6641.2|314
1643801400000|2022-02-02 11:30:00|6643.7|6641.9|6644.4|6642.6|6646.5|6644.7|6643.7|6641.9|325
1643801700000|2022-02-02 11:35:00|6644.5|6642.7|6645.1|6643.3|6647.3|6645.2|6643.9|6642.1|329
1643802000000|2022-02-02 11:40:00|6645|6643.2|6644|6642.2|6646.1|6643.9|6643.2|6641.2|256
1643802300000|2022-02-02 11:45:00|6644.1|6642.3|6645.7|6643.9|6645.7|6643.9|6643.1|6641.3|210
1643802600000|2022-02-02 11:50:00|6645.6|6643.8|6647.2|6645.4|6647.5|6645.7|6645.3|6643.2|263
1643802900000|2022-02-02 11:55:00|6647.1|6645.3|6643.9|6642.1|6647.8|6645.4|6643.3|6641.2|275
1643803200000|2022-02-02 12:00:00|6644.5|6641.5|6646.5|6644.7|6648.2|6646|6642.7|6640.9|320
1643803500000|2022-02-02 12:05:00|6646.6|6644.8|6646.6|6644.8|6647.4|6645.6|6644.7|6642.9|280
1643803800000|2022-02-02 12:10:00|6646.5|6644.7|6647|6645.2|6647.5|6645.7|6646|6644.1|269
1643804100000|2022-02-02 12:15:00|6646.9|6645.1|6650.6|6648.8|6652|6650.2|6646.6|6644.8|351
1643804400000|2022-02-02 12:20:00|6650.8|6649|6649.3|6646.3|6651.4|6649|6648.6|6646.2|283
1643804700000|2022-02-02 12:25:00|6649.2|6646.2|6648.6|6646.8|6650.2|6648.3|6647.1|6644.8|365
1643805000000|2022-02-02 12:30:00|6648.4|6646.6|6648.7|6646.9|6650.5|6648.7|6648.2|6646.4|307
1643805300000|2022-02-02 12:35:00|6648.6|6646.8|6648.4|6646.6|6648.9|6647.1|6646.8|6645|268
1643805600000|2022-02-02 12:40:00|6648.5|6646.7|6648.3|6646.5|6648.6|6646.8|6647.4|6644.8|233
1643805900000|2022-02-02 12:45:00|6648.4|6646.6|6648.9|6647.1|6650.4|6648.6|6647.2|6645.1|293
1643806200000|2022-02-02 12:50:00|6648.8|6647|6650.5|6648.7|6651.8|6649.9|6648.8|6646.7|285
1643806500000|2022-02-02 12:55:00|6650.6|6648.8|6654.6|6652.8|6654.7|6652.9|6650.6|6648.8|313
1643806800000|2022-02-02 13:00:00|6654.4|6652.6|6655.8|6654|6656.5|6654.7|6653.7|6651.3|365
1643807100000|2022-02-02 13:05:00|6655.9|6654.1|6654.3|6652.5|6656.3|6654.5|6653|6651.2|327
1643807400000|2022-02-02 13:10:00|6654.4|6652.6|6658.9|6655|6659.5|6655.5|6653.8|6652|356
1643807700000|2022-02-02 13:15:00|6659.2|6655.2|6654.7|6652.9|6663.9|6661.2|6654.5|6652.1|596
1643808000000|2022-02-02 13:20:00|6654.5|6652.7|6658.8|6657|6659.7|6657.4|6654.5|6652.4|498
1643808300000|2022-02-02 13:25:00|6658.9|6657.1|6653.9|6652.1|6659.8|6657.8|6653.8|6652|459
1643808600000|2022-02-02 13:30:00|6654|6652.2|6651.9|6650.1|6655.4|6653.6|6651.4|6649.6|396
1643808900000|2022-02-02 13:35:00|6652.1|6650.3|6653.2|6651.4|6654.6|6652.8|6651.3|6649.5|435
1643809200000|2022-02-02 13:40:00|6653.3|6651.5|6653.5|6651.7|6656.8|6655|6652.6|6650.8|453
1643809500000|2022-02-02 13:45:00|6653.6|6651.8|6652.9|6651.1|6655.4|6653.6|6651.8|6650|362
1643809800000|2022-02-02 13:50:00|6653.1|6651.3|6650.7|6647.7|6653.6|6651.8|6648.9|6646.9|449
1643810100000|2022-02-02 13:55:00|6650|6648.2|6642.7|6640.9|6650.8|6648.4|6642.6|6640.2|480
1643810400000|2022-02-02 14:00:00|6643|6641.2|6642.8|6641|6645.7|6643.6|6641.2|6638.7|575
1643810700000|2022-02-02 14:05:00|6642.7|6640.9|6643.6|6641.8|6644.3|6642.2|6641.8|6639.7|477
1643811000000|2022-02-02 14:10:00|6643.5|6641.7|6643.9|6642.1|6647.2|6645.4|6641.9|6639.7|469
1643811300000|2022-02-02 14:15:00|6644|6642.2|6645.4|6643.6|6647.6|6645.2|6643.1|6641.3|441
1643811600000|2022-02-02 14:20:00|6646|6643|6648|6646.2|6648.9|6647.1|6644.3|6642.2|434
1643811900000|2022-02-02 14:25:00|6648.1|6646.3|6649.5|6647.7|6649.6|6647.8|6645.8|6644|434
1643812200000|2022-02-02 14:30:00|6649.6|6647.8|6645.5|6643.7|6649.8|6648|6643.1|6641.3|604
1643812500000|2022-02-02 14:35:00|6645.6|6643.8|6646|6644.2|6649|6647.2|6645.6|6643.8|578
1643812800000|2022-02-02 14:40:00|6645.9|6644.1|6638.8|6637|6645.9|6644.1|6637.6|6635.8|620
1643813100000|2022-02-02 14:45:00|6638.9|6637.1|6635.3|6633.5|6640.5|6638.7|6635.2|6633.4|575
1643813400000|2022-02-02 14:50:00|6635.4|6633.6|6637.5|6635.7|6640.1|6638.3|6635.4|6633.6|585
1643813700000|2022-02-02 14:55:00|6637.3|6635.5|6635.9|6634.1|6638.3|6636.5|6633.9|6632.1|578
1643814000000|2022-02-02 15:00:00|6636.5|6633.5|6635.3|6633.5|6638.7|6636.9|6633.8|6631.5|644
1643814300000|2022-02-02 15:05:00|6635.1|6633.3|6634.8|6633|6638|6636.2|6634.6|6632.7|536
1643814600000|2022-02-02 15:10:00|6634.5|6632.7|6634.2|6632.4|6637.2|6635.4|6632.4|6630.6|566
1643814900000|2022-02-02 15:15:00|6634.3|6632.5|6633.2|6631.4|6635.4|6633.6|6630.8|6629|532
1643815200000|2022-02-02 15:20:00|6633.3|6631.5|6633.4|6631.6|6634.7|6632.9|6631.3|6629.5|510
1643815500000|2022-02-02 15:25:00|6633.3|6631.5|6632.4|6630.6|6636.2|6634.4|6632.2|6630.4|546
1643815800000|2022-02-02 15:30:00|6632.5|6630.7|6634.1|6632.3|6635.2|6633.4|6632.1|6630.3|489
1643816100000|2022-02-02 15:35:00|6634|6632.2|6633.8|6632|6635.3|6633.5|6631.7|6629.9|495
1643816400000|2022-02-02 15:40:00|6633.7|6631.9|6637.2|6635.4|6637.6|6635.8|6633.6|6631.8|533
1643816700000|2022-02-02 15:45:00|6637.3|6635.5|6638.9|6637.1|6640|6638.2|6636.6|6634.7|497
1643817000000|2022-02-02 15:50:00|6638.8|6637|6633.8|6632|6641.8|6640|6633.4|6631.5|564
1643817300000|2022-02-02 15:55:00|6633.9|6632.1|6635.6|6633.8|6637|6635.2|6631.9|6630.1|585
1643817600000|2022-02-02 16:00:00|6635.7|6633.9|6638.5|6636.7|6639.9|6638.1|6635|6633.2|576
1643817900000|2022-02-02 16:05:00|6638.6|6636.8|6633|6631.2|6639.3|6637.5|6633|6631.2|460
1643818200000|2022-02-02 16:10:00|6632.9|6631.1|6630.1|6628.3|6634.4|6632.6|6628.7|6626.9|477
1643818500000|2022-02-02 16:15:00|6630|6628.2|6627.6|6625.8|6630.2|6628.4|6626.3|6624.5|485
1643818800000|2022-02-02 16:20:00|6627.5|6625.7|6630.4|6628.6|6632|6630.2|6627.4|6625.6|418
1643819100000|2022-02-02 16:25:00|6630.5|6628.7|6632.4|6630.6|6633.5|6631.7|6629.9|6628.1|375
1643819400000|2022-02-02 16:30:00|6632.1|6630.3|6629.9|6628.1|6632.8|6631|6628.1|6626.3|429
1643819700000|2022-02-02 16:35:00|6630|6628.2|6628|6626.2|6630.9|6629.1|6626.9|6625.1|387
1643820000000|2022-02-02 16:40:00|6628.1|6626.3|6628.5|6626.7|6629.6|6627.8|6627|6625.2|330
1643820300000|2022-02-02 16:45:00|6628.4|6626.6|6627.5|6625.7|6630|6628.2|6627.4|6625.6|352
1643820600000|2022-02-02 16:50:00|6627.6|6625.8|6625.8|6624|6628.3|6626.5|6625.6|6623.8|334
1643820900000|2022-02-02 16:55:00|6625.9|6624.1|6627.7|6625.9|6628|6626.2|6624.7|6622.9|301
1643821200000|2022-02-02 17:00:00|6627.6|6625.8|6630|6628.2|6630|6628.2|6627.1|6624.8|346
1643821500000|2022-02-02 17:05:00|6629.9|6628.1|6633.8|6632|6635.2|6632.9|6629.8|6628|406
1643821800000|2022-02-02 17:10:00|6633.9|6632.1|6632.5|6630.7|6634.1|6632.3|6632.3|6630.5|306
1643822100000|2022-02-02 17:15:00|6632.6|6630.8|6633.1|6631.3|6636.2|6634.3|6632.4|6630.6|387
1643822400000|2022-02-02 17:20:00|6633.3|6631.5|6632.3|6630.5|6633.8|6632|6631.7|6629.9|294
1643822700000|2022-02-02 17:25:00|6632.4|6630.6|6634.4|6632.6|6634.6|6632.8|6632.1|6630.3|288
1643823000000|2022-02-02 17:30:00|6634.5|6632.7|6633.7|6631.9|6634.6|6632.8|6633.2|6631.4|289
1643823300000|2022-02-02 17:35:00|6633.6|6631.8|6633.9|6632.1|6634.5|6632.7|6632.8|6631|211
1643823600000|2022-02-02 17:40:00|6634|6632.2|6634.9|6633.1|6635.6|6633.7|6633.6|6631.5|227
1643823900000|2022-02-02 17:45:00|6635.3|6633.5|6634.9|6633.1|6635.7|6633.7|6634.3|6632.5|247
1643824200000|2022-02-02 17:50:00|6635|6633.2|6637|6635.2|6637.1|6635.3|6634.6|6632.4|205
1643824500000|2022-02-02 17:55:00|6636.9|6635.1|6639.5|6635.5|6639.6|6636.7|6636.7|6634.7|311
1643824800000|2022-02-02 18:00:00|6636.7|6632.7|6637.9|6636.1|6640.6|6636.6|6635.8|6632.5|295
1643825100000|2022-02-02 18:05:00|6638.1|6636.3|6638.2|6636.4|6640.2|6638.4|6638.1|6636.3|185
1643825400000|2022-02-02 18:10:00|6638.1|6636.3|6639.1|6637.3|6639.6|6637.5|6637.6|6635.5|285
1643825700000|2022-02-02 18:15:00|6639.2|6637.4|6637.2|6635.4|6639.5|6637.7|6637.2|6635.4|245
1643826000000|2022-02-02 18:20:00|6637.3|6635.5|6638|6636.2|6638.3|6636.5|6636.9|6634.8|246
1643826300000|2022-02-02 18:25:00|6638.1|6636.3|6636.3|6634.5|6638.2|6636.4|6635.1|6633.1|221
1643826600000|2022-02-02 18:30:00|6636.2|6634.4|6636.3|6634.5|6637.1|6635.3|6635.1|6633.3|226
1643826900000|2022-02-02 18:35:00|6636.2|6634.4|6636.6|6634.8|6637.2|6635.1|6635.6|6633.8|165
1643827200000|2022-02-02 18:40:00|6636.5|6634.7|6636.4|6634.6|6637.1|6635|6635.1|6633.3|229
1643827500000|2022-02-02 18:45:00|6636.2|6634.4|6634.3|6632.5|6637.2|6635.4|6634.3|6632.5|253
1643827800000|2022-02-02 18:50:00|6634.4|6632.6|6634.4|6632.6|6635.2|6633.4|6633.3|6631.5|274
1643828100000|2022-02-02 18:55:00|6634.3|6632.5|6636.8|6635|6637.3|6635.5|6634.3|6632.5|248
1643828400000|2022-02-02 19:00:00|6636.9|6635.1|6637.6|6635.8|6638.2|6636.4|6636.2|6634.4|196
1643828700000|2022-02-02 19:05:00|6637.7|6635.9|6637.8|6636|6637.8|6636|6636.1|6634.3|239
1643829000000|2022-02-02 19:10:00|6637.7|6635.9|6637.4|6635.6|6638.5|6636.7|6637.1|6635.3|223
1643829300000|2022-02-02 19:15:00|6637.3|6635.5|6637.2|6635.4|6637.8|6636|6635.8|6634|262
1643829600000|2022-02-02 19:20:00|6637.1|6635.3|6636.5|6634.7|6637.3|6635.5|6634.7|6632.7|241
1643829900000|2022-02-02 19:25:00|6636.4|6634.6|6636.9|6635.1|6637.6|6635.8|6635.9|6634.1|257
1643830200000|2022-02-02 19:30:00|6637|6635.2|6639.7|6637.9|6639.8|6638|6637|6635.2|271
1643830500000|2022-02-02 19:35:00|6639.6|6637.8|6638.7|6636.9|6640.4|6638.6|6638.6|6636.8|294
1643830800000|2022-02-02 19:40:00|6638.6|6636.8|6639.2|6637.4|6639.8|6638|6638.6|6636.6|222
1643831100000|2022-02-02 19:45:00|6639.1|6637.3|6639.6|6637.8|6639.7|6637.9|6638.4|6636.6|264
1643831400000|2022-02-02 19:50:00|6639.5|6637.7|6639.4|6637.6|6640|6638.2|6638.6|6636.7|223
1643831700000|2022-02-02 19:55:00|6639.3|6637.5|6638.5|6636.7|6640.8|6638.5|6638.4|6636.3|295
1643832000000|2022-02-02 20:00:00|6638.3|6636.5|6642.1|6640.3|6642.6|6640.3|6638.3|6636.5|356
1643832300000|2022-02-02 20:05:00|6642.2|6640.4|6641.4|6639.6|6642.6|6640.4|6640.4|6638.6|289
1643832600000|2022-02-02 20:10:00|6641.5|6639.7|6642.6|6640.8|6642.9|6640.9|6640.9|6639.1|245
1643832900000|2022-02-02 20:15:00|6642.7|6640.9|6643.1|6641.3|6643.6|6641.3|6641.3|6639.4|257
1643833200000|2022-02-02 20:20:00|6643.3|6641.5|6642.1|6640.3|6644|6641.6|6641.4|6639.2|246
1643833500000|2022-02-02 20:25:00|6642.2|6640.4|6639.5|6636.5|6643|6640.5|6638.2|6636.3|375
1643833800000|2022-02-02 20:30:00|6639.6|6636.6|6640.6|6637.6|6640.6|6638.3|6638.6|6636.3|342
1643834100000|2022-02-02 20:35:00|6640.5|6637.5|6638.6|6636.8|6641.1|6638.7|6638.2|6636.4|420
1643834400000|2022-02-02 20:40:00|6638.7|6636.9|6636.9|6633.9|6639.2|6637|6635.9|6633.6|340
1643834700000|2022-02-02 20:45:00|6636|6634.2|6637.2|6635.4|6638.1|6635.8|6635.9|6633.8|287
1643835000000|2022-02-02 20:50:00|6637.4|6634.4|6636.5|6634.7|6638|6635.6|6635.3|6633.2|318
1643835300000|2022-02-02 20:55:00|6636.7|6634.9|6636.5|6634.7|6638.1|6635.8|6635.9|6633.6|338
1643835600000|2022-02-02 21:00:00|6636.6|6634.8|6636.9|6633.9|6637.8|6635.4|6635.4|6633|242
1643835900000|2022-02-02 21:05:00|6637|6634|6633.3|6630.3|6637|6634.3|6632.5|6630.1|384
1643836200000|2022-02-02 21:10:00|6633|6630|6633.7|6630.7|6633.7|6631.3|6631.6|6629.2|391
1643836500000|2022-02-02 21:15:00|6633.8|6630.8|6633.3|6630.3|6634.3|6631.8|6632.5|6630|300
1643836800000|2022-02-02 21:20:00|6633.2|6630.2|6633.6|6631.8|6633.9|6631.9|6632.4|6630.1|182
1643837100000|2022-02-02 21:25:00|6633.7|6631.9|6634.3|6631.3|6635.1|6632.8|6633.6|6631.1|176
1643837400000|2022-02-02 21:30:00|6634.4|6631.4|6635.3|6633.5|6636|6633.5|6633.5|6631.1|139
1643837700000|2022-02-02 21:35:00|6635.4|6633.6|6633.9|6632.1|6635.9|6633.6|6633.8|6631.6|142
1643838000000|2022-02-02 21:40:00|6633.8|6632|6633.9|6630.9|6634.5|6632.1|6633.3|6630.8|114
1643838300000|2022-02-02 21:45:00|6633.8|6630.8|6632.8|6629.8|6634.3|6631.3|6632.7|6629.7|146
1643838600000|2022-02-02 21:50:00|6632.7|6629.7|6634.3|6631.3|6634.4|6631.4|6632.7|6629.7|124
1643838900000|2022-02-02 21:55:00|6634.2|6631.2|6631.6|6627.6|6635.3|6632.1|6629|6625|327
1643839200000|2022-02-02 22:00:00|6629.9|6625.9|6635.1|6631.1|6636.9|6632.9|6624.3|6620.3|157
1643839500000|2022-02-02 22:05:00|6634.9|6630.9|6636.2|6632.2|6642.4|6638.4|6633.3|6629.3|164
1643839800000|2022-02-02 22:10:00|6636|6632|6635.7|6631.7|6637.6|6633.6|6634.9|6630.9|147
1643840100000|2022-02-02 22:15:00|6635.8|6631.8|6636.4|6632.4|6637.7|6633.7|6635.7|6631.7|109
1643840400000|2022-02-02 22:20:00|6636.2|6632.2|6637.1|6633.1|6637.6|6633.6|6635.5|6631.5|135
1643840700000|2022-02-02 22:25:00|6636.9|6632.9|6635.8|6631.8|6636.9|6632.9|6634.8|6630.8|191
1643841000000|2022-02-02 22:30:00|6634.7|6630.7|6637.4|6633.4|6637.7|6633.7|6634.7|6630.7|174
1643841300000|2022-02-02 22:35:00|6637.7|6633.7|6637.9|6633.9|6637.9|6633.9|6636.8|6632.8|145
1643841600000|2022-02-02 22:40:00|6637.8|6633.8|6636.8|6632.8|6637.8|6633.8|6636.3|6632.3|170
1643841900000|2022-02-02 22:45:00|6636.6|6632.6|6634.6|6630.6|6636.9|6632.9|6633.9|6629.9|262
1643842200000|2022-02-02 22:50:00|6634.7|6630.7|6633.2|6629.2|6636.1|6632.1|6633|6629|233
1643842500000|2022-02-02 22:55:00|6633.1|6629.1|6632.7|6628.7|6633.9|6629.9|6632.1|6628.1|279
1643842800000|2022-02-02 23:00:00|6632.6|6628.6|6634.8|6631.8|6637.8|6633.8|6632.5|6628.5|424
1643843100000|2022-02-02 23:05:00|6634.6|6631.6|6633.3|6630.3|6634.9|6631.6|6633.1|6629.9|162
1643843400000|2022-02-02 23:10:00|6633.4|6630.2|6628.8|6625.8|6633.4|6630.3|6628.6|6625.6|286
1643843700000|2022-02-02 23:15:00|6628.9|6625.9|6627.3|6624.3|6629.6|6626.8|6627.1|6624.1|171
1643844000000|2022-02-02 23:20:00|6627.6|6624.6|6623.2|6620.2|6627.7|6625.1|6621.3|6618.3|274
1643844300000|2022-02-02 23:25:00|6623.3|6620.3|6620.4|6617.4|6623.3|6620.3|6620|6617|195
1643844600000|2022-02-02 23:30:00|6620.5|6617.5|6620.3|6617.3|6622.2|6619.2|6618.2|6615.2|273
1643844900000|2022-02-02 23:35:00|6620.2|6617.2|6618|6615|6620.7|6617.7|6617.9|6614.9|148
1643845200000|2022-02-02 23:40:00|6617.9|6614.9|6616.4|6613.4|6617.9|6614.9|6615.1|6612.2|222
1643845500000|2022-02-02 23:45:00|6616.5|6613.5|6612.1|6609.1|6616.8|6613.8|6612|6609|225
1643845800000|2022-02-02 23:50:00|6612.2|6609.2|6612.3|6609.3|6612.6|6609.6|6611.2|6608.2|158
1643846100000|2022-02-02 23:55:00|6612.4|6609.4|6612.8|6609.8|6614.3|6611.8|6611.8|6609.2|171
1643846400000|2022-02-03 00:00:00|6612.9|6609.9|6617.5|6615.7|6618.3|6615.9|6612.9|6609.9|332
1643846700000|2022-02-03 00:05:00|6617.4|6615.6|6617.2|6615.4|6618.3|6615.9|6613.4|6611|420
1643847000000|2022-02-03 00:10:00|6617.1|6615.3|6621.3|6618.3|6621.3|6619|6615.9|6613.6|342
1643847300000|2022-02-03 00:15:00|6620.7|6618.9|6618.6|6616.8|6621.3|6618.9|6618.1|6616.3|292
1643847600000|2022-02-03 00:20:00|6618.5|6616.7|6618.7|6615.7|6620.3|6618.2|6617.7|6615.6|269
1643847900000|2022-02-03 00:25:00|6618.2|6616.4|6614.5|6611.5|6618.4|6616.4|6613.6|6610.6|315
1643848200000|2022-02-03 00:30:00|6614.6|6611.3|6620.2|6618.4|6620.8|6618.5|6614.1|6611.1|266
1643848500000|2022-02-03 00:35:00|6620.1|6618.3|6619.7|6617.9|6621|6618.6|6618.8|6616.7|278
1643848800000|2022-02-03 00:40:00|6619.8|6618|6621.8|6620|6623|6621.2|6619.7|6617.5|292
1643849100000|2022-02-03 00:45:00|6622|6620.2|6621.6|6619.8|6624.1|6621.7|6621.4|6619.4|235
1643849400000|2022-02-03 00:50:00|6621.5|6619.7|6621.7|6618.7|6623.3|6621|6620.5|6618.5|322
1643849700000|2022-02-03 00:55:00|6621.2|6619.4|6619.8|6616.8|6622.5|6620.2|6618.6|6616.2|296
1643850000000|2022-02-03 01:00:00|6619.6|6616.6|6622.7|6620.9|6623.2|6621.4|6618.9|6616.5|431
1643850300000|2022-02-03 01:05:00|6622.6|6620.8|6625.2|6623.4|6625.8|6623.5|6622.6|6620.4|297
1643850600000|2022-02-03 01:10:00|6625.3|6623.5|6622.7|6620.9|6627.4|6625|6622.5|6620.1|284
1643850900000|2022-02-03 01:15:00|6622.5|6620.7|6621.4|6619.6|6624.1|6622.3|6620.8|6618.4|318
1643851200000|2022-02-03 01:20:00|6621.3|6619.5|6624.5|6622.7|6625|6622.7|6619.6|6617.3|308
1643851500000|2022-02-03 01:25:00|6624.4|6622.6|6624.8|6621.8|6625.2|6622.8|6622.5|6620.4|301
1643851800000|2022-02-03 01:30:00|6624.9|6621.9|6627.2|6624.2|6627.4|6625|6624.2|6621.8|326
1643852100000|2022-02-03 01:35:00|6627.1|6624.1|6625.2|6623.4|6627.3|6624.9|6623.6|6621.1|373
1643852400000|2022-02-03 01:40:00|6625.3|6623.5|6626.4|6624.6|6627.5|6625.3|6625.1|6622.6|353
1643852700000|2022-02-03 01:45:00|6626.5|6624.7|6627.3|6625.5|6628.4|6626.2|6625.3|6622.9|256
1643853000000|2022-02-03 01:50:00|6627.2|6625.4|6628.7|6625.7|6629.3|6627|6626.7|6624.3|230
1643853300000|2022-02-03 01:55:00|6628.1|6626.3|6630|6628.2|6630.4|6628.3|6627.2|6625.3|223
1643853600000|2022-02-03 02:00:00|6630.1|6628.3|6629.9|6626.9|6630.9|6628.5|6628.4|6626|224
1643853900000|2022-02-03 02:05:00|6629.8|6626.8|6627.8|6624.8|6630.2|6627.4|6625.5|6623.1|291
1643854200000|2022-02-03 02:10:00|6627.7|6624.7|6626.7|6623.7|6628.1|6625.7|6625.5|6623.2|229
1643854500000|2022-02-03 02:15:00|6626.8|6623.8|6626.3|6623.3|6627.3|6624.8|6625.4|6623|229
1643854800000|2022-02-03 02:20:00|6626.4|6623.4|6626.3|6623.3|6626.4|6623.8|6624.5|6621.6|181
1643855100000|2022-02-03 02:25:00|6626.2|6623.2|6627.2|6624.2|6627.7|6625.4|6625.8|6623.2|223
1643855400000|2022-02-03 02:30:00|6627|6625.2|6627.6|6625.8|6628.7|6626.3|6626.9|6624.3|180
1643855700000|2022-02-03 02:35:00|6627.5|6625.7|6630|6628.2|6630.3|6628.5|6627.3|6624.9|164
1643856000000|2022-02-03 02:40:00|6630.1|6628.3|6630|6628.2|6631|6629|6629.8|6627.9|147
1643856300000|2022-02-03 02:45:00|6629.9|6628.1|6631.7|6629.9|6632.1|6630.3|6629.5|6627.7|168
1643856600000|2022-02-03 02:50:00|6631.5|6629.7|6630.6|6628.8|6632.5|6630.7|6630.2|6628.4|184
1643856900000|2022-02-03 02:55:00|6630.5|6628.7|6631|6629.2|6632.8|6631|6630.5|6628.4|244
1643857200000|2022-02-03 03:00:00|6630.9|6629.1|6631|6629.2|6631.8|6629.6|6629.6|6627.7|206
1643857500000|2022-02-03 03:05:00|6630.9|6629.1|6634.2|6632.4|6635|6633.2|6630.6|6628.2|247
1643857800000|2022-02-03 03:10:00|6634.1|6632.3|6633.2|6631.4|6634.8|6632.5|6632|6629.7|241
1643858100000|2022-02-03 03:15:00|6633.1|6631.3|6633|6631.2|6633.5|6631.4|6631.1|6628.7|230
1643858400000|2022-02-03 03:20:00|6633.1|6631.3|6633.6|6631.8|6635.9|6633.5|6632.7|6630.3|217
1643858700000|2022-02-03 03:25:00|6633.5|6631.7|6635.8|6634|6639.4|6636.9|6632.7|6630.9|284
1643859000000|2022-02-03 03:30:00|6635.7|6633.9|6634.5|6632.7|6636|6634|6633.6|6631.8|271
1643859300000|2022-02-03 03:35:00|6634.4|6632.6|6633.7|6631.9|6635.5|6633.7|6633.3|6631.2|254
1643859600000|2022-02-03 03:40:00|6634.3|6631.3|6633|6631.2|6634.9|6633.1|6631.4|6629.6|252
1643859900000|2022-02-03 03:45:00|6632.9|6631.1|6632.2|6630.4|6633.8|6631.8|6631.9|6629.6|220
1643860200000|2022-02-03 03:50:00|6632.1|6630.3|6631.9|6630.1|6633.2|6631.3|6631.3|6629.4|237
1643860500000|2022-02-03 03:55:00|6631.8|6630|6632.5|6630.7|6633.5|6631.6|6631.1|6628.7|377
1643860800000|2022-02-03 04:00:00|6632.6|6630.8|6631.4|6629.6|6633|6631.2|6630.8|6628.5|304
1643861100000|2022-02-03 04:05:00|6631.5|6629.7|6629.8|6628|6631.5|6629.7|6629.3|6627.5|276
1643861400000|2022-02-03 04:10:00|6629.7|6627.9|6626.9|6625.1|6630.2|6628.4|6626.7|6624.6|292
1643861700000|2022-02-03 04:15:00|6627|6625.2|6624.6|6622.8|6627|6625.2|6624.4|6622.6|240
1643862000000|2022-02-03 04:20:00|6624.5|6622.7|6623.6|6621.8|6626.2|6624.2|6623.5|6621.1|168
1643862300000|2022-02-03 04:25:00|6623.5|6621.7|6624.3|6621.3|6624.7|6622.3|6622.8|6620.6|199
1643862600000|2022-02-03 04:30:00|6624.6|6621.6|6624.1|6622.3|6625.6|6623.3|6623.8|6621.3|230
1643862900000|2022-02-03 04:35:00|6624.2|6622.4|6625.4|6622.4|6625.7|6623.4|6624.1|6621.7|159
1643863200000|2022-02-03 04:40:00|6625.3|6622.3|6625.8|6622.8|6625.9|6623.5|6624.3|6622.2|219
1643863500000|2022-02-03 04:45:00|6625.3|6623.5|6625|6623.2|6626.6|6624.4|6624.8|6622.8|234
1643863800000|2022-02-03 04:50:00|6625.1|6623.3|6624.7|6622.9|6625.4|6623.3|6623.4|6621.6|240
1643864100000|2022-02-03 04:55:00|6624.8|6623|6621.7|6619.9|6624.8|6623|6620.8|6619|250
1643864400000|2022-02-03 05:00:00|6621.8|6620|6622.8|6621|6624.5|6622.7|6621.4|6619.3|255
1643864700000|2022-02-03 05:05:00|6622.9|6621.1|6623.2|6621.4|6623.7|6621.9|6621.7|6619.3|252
1643865000000|2022-02-03 05:10:00|6623.4|6621.6|6624.7|6622.9|6625.3|6623.5|6623|6621.2|285
1643865300000|2022-02-03 05:15:00|6624.6|6622.8|6625.1|6623.3|6625.8|6623.4|6623.5|6621.3|338
1643865600000|2022-02-03 05:20:00|6625.2|6623.4|6624.8|6623|6626.5|6624.3|6624.3|6622|288
1643865900000|2022-02-03 05:25:00|6624.9|6623.1|6624.3|6622.5|6625.4|6623.2|6623.6|6621.2|212
1643866200000|2022-02-03 05:30:00|6624.2|6622.4|6622.1|6620.3|6625.6|6623.4|6621.9|6620.1|241
1643866500000|2022-02-03 05:35:00|6622.3|6620.5|6623.2|6621.4|6623.8|6622|6621.7|6619.7|246
1643866800000|2022-02-03 05:40:00|6623.1|6621.3|6622.6|6620.8|6624.1|6621.9|6622.5|6620.6|199
1643867100000|2022-02-03 05:45:00|6622.3|6620.5|6622.6|6620.8|6623.3|6621.2|6622.1|6620.2|123
1643867400000|2022-02-03 05:50:00|6622.7|6620.9|6624.4|6621.4|6624.7|6622.9|6622.3|6620.5|194
1643867700000|2022-02-03 05:55:00|6624.3|6621.3|6624.4|6622.6|6624.9|6622.8|6622.3|6619.9|250
1643868000000|2022-02-03 06:00:00|6624.5|6622.7|6621.7|6619.9|6625.5|6623.3|6621.2|6619.1|288
1643868300000|2022-02-03 06:05:00|6621.9|6620.1|6620.7|6618.9|6623.1|6620.9|6620|6617.6|282
1643868600000|2022-02-03 06:10:00|6620.8|6619|6620.7|6618.9|6622.8|6620.8|6620.5|6618.7|279
1643868900000|2022-02-03 06:15:00|6620.6|6618.8|6622.7|6620.9|6623.2|6621.1|6620.4|6618.6|263
1643869200000|2022-02-03 06:20:00|6622.6|6620.8|6621.2|6619.4|6622.8|6620.8|6619.5|6617.7|241
1643869500000|2022-02-03 06:25:00|6621.1|6619.3|6621.9|6620.1|6621.9|6620.1|6620.1|6618.3|252
1643869800000|2022-02-03 06:30:00|6621.8|6620|6624.2|6622.4|6625.3|6623.3|6621.7|6619.9|270
1643870100000|2022-02-03 06:35:00|6624.1|6622.3|6621.6|6619.8|6624.1|6622.3|6621.5|6619.7|259
1643870400000|2022-02-03 06:40:00|6621.5|6619.7|6622|6620.2|6623.2|6620.9|6621.5|6619.7|252
1643870700000|2022-02-03 06:45:00|6622.1|6620.3|6621.1|6619.3|6622.7|6620.6|6620.3|6618.3|234
1643871000000|2022-02-03 06:50:00|6621|6619.2|6623.3|6621.5|6624.3|6622.1|6620.7|6618.9|254
1643871300000|2022-02-03 06:55:00|6623.2|6621.4|6619.9|6618.1|6623.8|6621.6|6618.8|6617|284
1643871600000|2022-02-03 07:00:00|6619.7|6617.9|6624|6622.2|6624.5|6622.7|6619.7|6617.9|307
1643871900000|2022-02-03 07:05:00|6623.9|6622.1|6624.6|6622.8|6624.9|6623.1|6623.2|6621.4|254
1643872200000|2022-02-03 07:10:00|6624.7|6622.9|6626.1|6624.3|6626.3|6624.5|6622.7|6620.9|278
1643872500000|2022-02-03 07:15:00|6626.3|6624.5|6624.9|6623.1|6626.4|6624.6|6623.8|6622|301
1643872800000|2022-02-03 07:20:00|6625|6623.2|6625.1|6623.3|6626.1|6624.2|6624.3|6622|266
1643873100000|2022-02-03 07:25:00|6625|6623.2|6623.2|6621.4|6625.8|6623.6|6621.9|6620.1|295
1643873400000|2022-02-03 07:30:00|6623.3|6621.5|6624|6622.2|6624.6|6622.4|6621.7|6619.9|318
1643873700000|2022-02-03 07:35:00|6623.9|6622.1|6625.6|6623.8|6626.7|6624.3|6623.8|6621.9|236
1643874000000|2022-02-03 07:40:00|6625.7|6623.9|6627.9|6626.1|6628|6626.2|6625.2|6623.2|254
1643874300000|2022-02-03 07:45:00|6628|6626.2|6628.3|6626.5|6628.7|6626.9|6626.6|6624.2|269
1643874600000|2022-02-03 07:50:00|6628.5|6626.7|6629.8|6628|6630.3|6628.2|6628.1|6625.8|225
1643874900000|2022-02-03 07:55:00|6629.9|6628.1|6630|6628.2|6631|6629.2|6628|6625.6|283
1643875200000|2022-02-03 08:00:00|6630.1|6628.3|6630|6628.2|6630.7|6628.3|6628.3|6626.5|494
1643875500000|2022-02-03 08:05:00|6630.1|6628.3|6628.5|6626.7|6632|6630.2|6627.8|6625.6|433
1643875800000|2022-02-03 08:10:00|6628.3|6626.5|6629.1|6627.3|6631|6629.2|6627.9|6626.1|400
1643876100000|2022-02-03 08:15:00|6629.7|6626.7|6630.1|6628.3|6632.7|6630.9|6626.3|6624.5|406
1643876400000|2022-02-03 08:20:00|6630.2|6628.4|6629.5|6627.7|6631.7|6629.2|6628.4|6626.6|386
1643876700000|2022-02-03 08:25:00|6629.6|6627.8|6625.4|6623.6|6631.3|6628.9|6625.2|6623.4|449
1643877000000|2022-02-03 08:30:00|6625.3|6623.5|6629.2|6626.2|6630|6628.2|6625.2|6623.4|402
1643877300000|2022-02-03 08:35:00|6628.7|6626.9|6630.2|6628.4|6630.5|6628.7|6628.1|6625.8|376
1643877600000|2022-02-03 08:40:00|6630.1|6628.3|6632.2|6630.4|6633.7|6631.6|6630.1|6628.3|345
1643877900000|2022-02-03 08:45:00|6632.3|6630.5|6631.9|6630.1|6634.8|6633|6631.7|6629.7|320
1643878200000|2022-02-03 08:50:00|6631.8|6630|6634.3|6632.5|6634.7|6632.6|6630.7|6628.9|299
1643878500000|2022-02-03 08:55:00|6634.4|6632.6|6638.3|6636.5|6638.4|6636.6|6634.3|6632.5|357
1643878800000|2022-02-03 09:00:00|6638.2|6636.4|6637.9|6636.1|6639.5|6637.7|6637.3|6635.1|326
1643879100000|2022-02-03 09:05:00|6638|6636.2|6635.1|6633.3|6638.3|6636.5|6634.1|6632.3|297
1643879400000|2022-02-03 09:10:00|6635.2|6633.4|6633.9|6632.1|6635.3|6633.5|6633.1|6631.3|279
1643879700000|2022-02-03 09:15:00|6633.8|6632|6639.1|6637.3|6639.1|6637.3|6633.5|6631.7|350
1643880000000|2022-02-03 09:20:00|6639|6637.2|6642.6|6640.8|6645|6642.8|6638.6|6636.8|415
1643880300000|2022-02-03 09:25:00|6642.5|6640.7|6638.6|6635.6|6642.6|6640.8|6637.8|6635.6|370
1643880600000|2022-02-03 09:30:00|6638|6636.2|6636.7|6634.9|6639.7|6637.9|6636.1|6634.2|361
1643880900000|2022-02-03 09:35:00|6636.6|6634.8|6638.1|6636.3|6638.5|6636.7|6636.4|6634.6|355
1643881200000|2022-02-03 09:40:00|6638.2|6636.4|6637.6|6635.8|6639.3|6637.5|6636.6|6634.8|335
1643881500000|2022-02-03 09:45:00|6637.5|6635.7|6639.2|6637.4|6641.2|6638.9|6635|6633.2|367
1643881800000|2022-02-03 09:50:00|6639.3|6637.5|6638.8|6637|6641.8|6639.8|6638.8|6637|373
1643882100000|2022-02-03 09:55:00|6638.6|6636.8|6636|6634.2|6638.7|6636.9|6634.1|6632.3|406
1643882400000|2022-02-03 10:00:00|6636.5|6633.5|6638.7|6636.9|6639|6637.2|6634.6|6632.8|342
1643882700000|2022-02-03 10:05:00|6638.5|6636.7|6638|6636.2|6638.9|6636.8|6636.4|6634.6|307
1643883000000|2022-02-03 10:10:00|6637.9|6636.1|6637.6|6635.8|6638.8|6636.9|6636.4|6634.5|299
1643883300000|2022-02-03 10:15:00|6637.7|6635.9|6638.7|6636.9|6640.2|6638.4|6637.7|6635.9|289
1643883600000|2022-02-03 10:20:00|6638.6|6636.8|6636.6|6634.8|6639.7|6637.8|6635.6|6633.8|281
1643883900000|2022-02-03 10:25:00|6636.7|6634.9|6639.5|6637.7|6639.7|6637.8|6636.2|6634.1|304
1643884200000|2022-02-03 10:30:00|6639.6|6637.8|6640|6638.2|6641.8|6639.6|6638.9|6637.1|293
1643884500000|2022-02-03 10:35:00|6640.1|6638.3|6639.7|6637.9|6642.1|6640.2|6639.3|6637|369
1643884800000|2022-02-03 10:40:00|6639.6|6637.8|6640.4|6638.6|6640.6|6638.7|6638.6|6636.4|288
1643885100000|2022-02-03 10:45:00|6640.3|6638.5|6636.6|6634.8|6641.9|6640.1|6636.5|6634.1|354
1643885400000|2022-02-03 10:50:00|6636.5|6634.7|6634.3|6632.5|6638|6636.2|6633.6|6631.8|317
1643885700000|2022-02-03 10:55:00|6634.4|6632.6|6633.8|6632|6634.4|6632.6|6632.4|6630.6|273
1643886000000|2022-02-03 11:00:00|6633.6|6631.8|6632|6630.2|6634|6632.2|6631.6|6629.8|316
1643886300000|2022-02-03 11:05:00|6631.9|6630.1|6634.5|6632.7|6635.5|6633.7|6631.4|6629.6|326
1643886600000|2022-02-03 11:10:00|6634.6|6632.8|6631.9|6630.1|6635.4|6633.6|6631.7|6629.9|273
1643886900000|2022-02-03 11:15:00|6631.8|6630|6631.4|6629.6|6632.8|6630.5|6629.9|6628.1|252
1643887200000|2022-02-03 11:20:00|6631.5|6629.7|6629.2|6627.4|6631.6|6629.8|6628|6626.2|303
1643887500000|2022-02-03 11:25:00|6629.3|6627.5|6626.5|6624.7|6629.5|6627.7|6626.2|6624.2|377
1643887800000|2022-02-03 11:30:00|6626.6|6624.8|6627.7|6625.9|6628.3|6626.2|6625.8|6623.7|317
1643888100000|2022-02-03 11:35:00|6627.9|6626.1|6629.3|6627.5|6630.1|6628.1|6627.1|6625.1|247
1643888400000|2022-02-03 11:40:00|6629.4|6627.6|6631.2|6629.4|6631.8|6629.9|6627.7|6625.9|248
1643888700000|2022-02-03 11:45:00|6631.1|6629.3|6631.2|6629.4|6631.5|6629.7|6630.1|6627.7|235
1643889000000|2022-02-03 11:50:00|6631.1|6629.3|6635|6633.2|6635.3|6633.5|6630.8|6629|272
1643889300000|2022-02-03 11:55:00|6634.6|6632.8|6633.6|6630.6|6635.7|6633.8|6633|6630.1|317
1643889600000|2022-02-03 12:00:00|6633.7|6630.7|6633.5|6631.7|6636.4|6634.3|6630.5|6628.5|685
1643889900000|2022-02-03 12:05:00|6633.8|6632|6637.8|6636|6639|6637.2|6633.8|6632|487
1643890200000|2022-02-03 12:10:00|6637.9|6636.1|6641.2|6639.4|6641.9|6640.1|6637.6|6635.8|430
1643890500000|2022-02-03 12:15:00|6641.3|6639.5|6643.3|6641.5|6644.8|6642.5|6641.2|6639.4|423
1643890800000|2022-02-03 12:20:00|6643.4|6641.6|6637.9|6636.1|6643.8|6642|6637.4|6635.2|484
1643891100000|2022-02-03 12:25:00|6637.5|6635.7|6642.8|6641|6642.9|6641.1|6637.4|6635.6|400
1643891400000|2022-02-03 12:30:00|6642.7|6640.9|6638.1|6636.3|6643|6640.9|6637.7|6635.6|390
1643891700000|2022-02-03 12:35:00|6638|6636.2|6635.6|6633.8|6638|6636.2|6634.3|6632.5|382
1643892000000|2022-02-03 12:40:00|6635.5|6633.7|6643.7|6640.7|6644.8|6641.8|6635.3|6633.5|448
1643892300000|2022-02-03 12:45:00|6643.8|6640.8|6642.2|6640.4|6644.1|6641.8|6638.2|6635.8|666
1643892600000|2022-02-03 12:50:00|6642.1|6640.3|6644.3|6642.5|6645.4|6643.6|6642.1|6640.3|524
1643892900000|2022-02-03 12:55:00|6644.7|6642.9|6648.6|6645.6|6651.3|6649.4|6643.8|6642|549
1643893200000|2022-02-03 13:00:00|6648.2|6646.4|6643.9|6642.1|6649.5|6647.7|6642.3|6640.5|562
1643893500000|2022-02-03 13:05:00|6644|6642.2|6644.1|6642.3|6646.9|6645.1|6642.3|6640.3|444
1643893800000|2022-02-03 13:10:00|6643.9|6642.1|6639.8|6638|6644|6642.2|6639.5|6637.7|494
1643894100000|2022-02-03 13:15:00|6640|6638.2|6642.1|6640.3|6642.2|6640.4|6638.7|6636.9|427
1643894400000|2022-02-03 13:20:00|6641.7|6639.9|6642.1|6640.3|6644.3|6642.5|6641|6639.2|435
1643894700000|2022-02-03 13:25:00|6642|6640.2|6645.3|6641.3|6645.3|6642.4|6641.9|6640.1|369
1643895000000|2022-02-03 13:30:00|6645.2|6641.2|6649|6647.2|6649.1|6647.3|6643.9|6640.9|536
1643895300000|2022-02-03 13:35:00|6648.9|6647.1|6654.7|6652.9|6655.9|6654.1|6648.4|6646.6|636
1643895600000|2022-02-03 13:40:00|6654.6|6652.8|6654.4|6652.6|6659.2|6657.1|6653.5|6651.6|793
1643895900000|2022-02-03 13:45:00|6654.5|6652.7|6652.2|6650.4|6659.1|6656.9|6649.9|6648.1|806
1643896200000|2022-02-03 13:50:00|6652.6|6650.8|6652|6650.2|6655.9|6654.1|6650.5|6648.2|683
1643896500000|2022-02-03 13:55:00|6651.7|6649.9|6657|6655.2|6659.1|6657.3|6650.6|6648.8|652
1643896800000|2022-02-03 14:00:00|6657.4|6655.6|6667.1|6665.3|6667.1|6665.3|6656.2|6654.4|717
1643897100000|2022-02-03 14:05:00|6666.7|6664.9|6664.5|6661.5|6669.3|6667.5|6663.3|6661.3|776
1643897400000|2022-02-03 14:10:00|6664.6|6661.6|6663.1|6661.3|6667.2|6665.4|6663|6661.2|674
1643897700000|2022-02-03 14:15:00|6663.5|6661.7|6666.4|6664.6|6668.9|6666.7|6661.2|6659.2|589
1643898000000|2022-02-03 14:20:00|6666.5|6664.7|6669.2|6667.4|6669.7|6667.5|6665.7|6663.9|583
1643898300000|2022-02-03 14:25:00|6669.3|6667.5|6668.6|6666.8|6673.2|6670.8|6667.3|6665.3|622
1643898600000|2022-02-03 14:30:00|6668.5|6666.7|6670.2|6668.4|6673.2|6671.4|6665.9|6664.1|750
1643898900000|2022-02-03 14:35:00|6670.1|6668.3|6673.5|6671.7|6674.8|6673|6669.7|6667.9|728
1643899200000|2022-02-03 14:40:00|6673.4|6671.6|6676.7|6673.7|6683|6680.6|6673.1|6671.3|749
1643899500000|2022-02-03 14:45:00|6676.9|6673.9|6667.2|6664.2|6677|6674|6666.3|6663.8|771
1643899800000|2022-02-03 14:50:00|6667.1|6664.1|6661.5|6659.7|6669|6666.5|6660.7|6658.9|663
1643900100000|2022-02-03 14:55:00|6661.6|6659.8|6663.9|6659.9|6665.3|6661.3|6658.3|6655.5|665
1643900400000|2022-02-03 15:00:00|6663.5|6659.5|6655.9|6652.9|6664.3|6662.3|6654.5|6652|683
1643900700000|2022-02-03 15:05:00|6656.1|6653.1|6659.7|6657.9|6661|6659.2|6653.5|6651.3|688
1643901000000|2022-02-03 15:10:00|6659.6|6657.8|6665.7|6662.7|6668|6665.7|6658.6|6655.7|657
1643901300000|2022-02-03 15:15:00|6665.1|6663.3|6670|6668.2|6670.1|6668.3|6664.1|6661.2|639
1643901600000|2022-02-03 15:20:00|6670.1|6668.3|6667.7|6665.9|6670.2|6668.4|6665.3|6663.5|659
1643901900000|2022-02-03 15:25:00|6668|6666.2|6667.4|6665.6|6668.1|6666.3|6664.9|6663.1|622
1643902200000|2022-02-03 15:30:00|6667.3|6665.5|6663.6|6661.8|6669.3|6667.5|6662.5|6660.7|612
1643902500000|2022-02-03 15:35:00|6663.7|6661.9|6668.7|6666.9|6669.5|6667.7|6663.1|6661.3|623
1643902800000|2022-02-03 15:40:00|6668.8|6667|6670.3|6668.5|6672.5|6670.7|6668.2|6666.4|556
1643903100000|2022-02-03 15:45:00|6670.4|6668.6|6664.2|6662.4|6671.8|6670|6664.1|6662.3|553
1643903400000|2022-02-03 15:50:00|6664.1|6662.3|6671|6669.2|6673.5|6671|6664.1|6662.3|594
1643903700000|2022-02-03 15:55:00|6671.1|6669.3|6672.4|6670.6|6675.1|6673.3|6670.6|6668.5|534
1643904000000|2022-02-03 16:00:00|6672.3|6670.5|6669.4|6667.6|6672.6|6670.8|6665.3|6662.9|558
1643904300000|2022-02-03 16:05:00|6669.5|6667.7|6671.9|6670.1|6674.4|6672.6|6668.5|6666.6|588
1643904600000|2022-02-03 16:10:00|6672|6670.2|6672.1|6670.3|6673.7|6671.9|6670.6|6668.3|477
1643904900000|2022-02-03 16:15:00|6671.9|6670.1|6673.6|6671.8|6674|6672.2|6670.9|6669.1|432
1643905200000|2022-02-03 16:20:00|6673.2|6671.4|6672.2|6670.4|6673.8|6671.5|6670.5|6668.7|512
1643905500000|2022-02-03 16:25:00|6672.3|6670.5|6674.9|6673.1|6674.9|6673.1|6672|6669.7|421
1643905800000|2022-02-03 16:30:00|6674.8|6673|6674|6672.2|6677.9|6676.1|6673.9|6672.1|559
1643906100000|2022-02-03 16:35:00|6674.1|6672.3|6672.4|6670.6|6675.1|6673.3|6671.9|6670.1|491
1643906400000|2022-02-03 16:40:00|6672.5|6670.7|6667.3|6665.5|6673.4|6671.6|6666.2|6664.4|530
1643906700000|2022-02-03 16:45:00|6667.5|6665.7|6668.5|6666.7|6670.6|6668.8|6667|6665.2|558
1643907000000|2022-02-03 16:50:00|6668.6|6666.8|6665.4|6663.6|6669.7|6667.9|6664.4|6662.6|490
1643907300000|2022-02-03 16:55:00|6665.5|6663.7|6663.3|6661.5|6666.8|6665|6662.5|6660.7|494
1643907600000|2022-02-03 17:00:00|6663.2|6661.4|6659.6|6657.8|6664.2|6662.4|6659.1|6657.3|495
1643907900000|2022-02-03 17:05:00|6659.7|6657.9|6663.2|6661.4|6663.8|6662|6659.7|6657.9|476
1643908200000|2022-02-03 17:10:00|6663.1|6661.3|6665.5|6662.5|6666.4|6664|6662.6|6660.4|531
1643908500000|2022-02-03 17:15:00|6665.6|6662.6|6664|6662.2|6666.2|6664.2|6663.4|6661|496
1643908800000|2022-02-03 17:20:00|6663.6|6661.8|6666.1|6664.3|6667.6|6665.4|6663.1|6661.3|495
1643909100000|2022-02-03 17:25:00|6666|6664.2|6667.7|6665.9|6668.1|6666.3|6665.9|6664.1|416
1643909400000|2022-02-03 17:30:00|6667.8|6666|6666.6|6664.8|6669.3|6667.5|6665.5|6663.7|384
1643909700000|2022-02-03 17:35:00|6666.7|6664.9|6667.9|6666.1|6668.2|6666.4|6665.4|6663.6|359
1643910000000|2022-02-03 17:40:00|6667.8|6666|6666.6|6664.8|6668.6|6666.8|6666.5|6664.7|238
1643910300000|2022-02-03 17:45:00|6666.3|6664.5|6664.7|6662.9|6667|6665.2|6663|6661.2|399
1643910600000|2022-02-03 17:50:00|6664.8|6663|6664.7|6662.9|6665.2|6663.4|6663.4|6661.3|366
1643910900000|2022-02-03 17:55:00|6664.8|6663|6666.9|6662.9|6666.9|6664.5|6663.5|6661.7|357
1643911200000|2022-02-03 18:00:00|6668.4|6664.4|6662.5|6660.7|6671.7|6667.7|6660.9|6656.9|443
1643911500000|2022-02-03 18:05:00|6662.6|6660.8|6663|6661.2|6665|6663.2|6662.5|6660.7|370
1643911800000|2022-02-03 18:10:00|6662.9|6661.1|6663|6661.2|6663.3|6661.5|6661.7|6659.3|352
1643912100000|2022-02-03 18:15:00|6663.1|6661.3|6663|6661.2|6664.2|6662.4|6662.6|6660.5|332
1643912400000|2022-02-03 18:20:00|6662.8|6661|6662.5|6660.7|6663.6|6661.6|6662|6660.1|283
1643912700000|2022-02-03 18:25:00|6662|6660.2|6661.7|6659.9|6663.4|6661.1|6661.1|6659.1|289
1643913000000|2022-02-03 18:30:00|6661.6|6659.8|6664.7|6662.9|6665.1|6663.3|6661.6|6659.8|318
1643913300000|2022-02-03 18:35:00|6664.8|6663|6663.8|6662|6665.2|6663.4|6663.1|6661.3|338
1643913600000|2022-02-03 18:40:00|6663.9|6662.1|6662.9|6661.1|6664.6|6662.7|6662.9|6661.1|271
1643913900000|2022-02-03 18:45:00|6663|6661.2|6662.2|6660.4|6663.6|6661.8|6662.1|6660.3|288
1643914200000|2022-02-03 18:50:00|6662.1|6660.3|6662.2|6660.4|6663.6|6661.5|6661.9|6660.1|298
1643914500000|2022-02-03 18:55:00|6662.3|6660.5|6663.4|6661.6|6663.6|6661.8|6661.7|6659.9|253
1643914800000|2022-02-03 19:00:00|6663.3|6661.5|6667.6|6665.8|6667.7|6665.9|6663.2|6661.1|346
1643915100000|2022-02-03 19:05:00|6667.3|6665.5|6668.7|6665.7|6669.6|6667.3|6667|6665.2|405
1643915400000|2022-02-03 19:10:00|6668.1|6666.3|6670.6|6668.8|6671.2|6668.8|6668|6665.6|308
1643915700000|2022-02-03 19:15:00|6670.7|6668.9|6669.5|6667.7|6670.7|6668.9|6669|6667|327
1643916000000|2022-02-03 19:20:00|6669.7|6667.9|6668|6666.2|6669.7|6667.9|6667.9|6666|243
1643916300000|2022-02-03 19:25:00|6668.1|6666.3|6665.5|6663.7|6668.4|6666.6|6665.2|6663.2|290
1643916600000|2022-02-03 19:30:00|6665.6|6663.8|6664.9|6663.1|6666.2|6663.9|6663|6660.6|360
1643916900000|2022-02-03 19:35:00|6664.8|6663|6662.5|6660.7|6665|6663.2|6661.6|6659.6|363
1643917200000|2022-02-03 19:40:00|6662.4|6660.6|6656.8|6655|6662.5|6660.7|6656.7|6654.9|375
1643917500000|2022-02-03 19:45:00|6656.7|6654.9|6655.5|6653.7|6657.7|6655.6|6654.9|6651.9|367
1643917800000|2022-02-03 19:50:00|6655.6|6653.8|6656.1|6654.3|6656.6|6654.5|6654.1|6652.3|327
1643918100000|2022-02-03 19:55:00|6656|6654.2|6657.4|6655.6|6657.5|6655.6|6654.9|6652.6|339
1643918400000|2022-02-03 20:00:00|6657.5|6655.7|6657|6655.2|6658.6|6656.8|6656.2|6654.4|300
1643918700000|2022-02-03 20:05:00|6656.9|6655.1|6657.8|6656|6658.1|6656.3|6656.7|6654.6|339
1643919000000|2022-02-03 20:10:00|6657.9|6656.1|6660.7|6658.9|6660.9|6659.1|6657.4|6655.6|260
1643919300000|2022-02-03 20:15:00|6660.6|6658.8|6663|6661.2|6664.1|6661.8|6660.6|6658.8|388
1643919600000|2022-02-03 20:20:00|6663.1|6661.3|6663.3|6661.5|6664.7|6662.7|6662.6|6660.6|308
1643919900000|2022-02-03 20:25:00|6663.2|6661.4|6663.1|6661.3|6664.6|6662.4|6661.7|6659.6|310
1643920200000|2022-02-03 20:30:00|6663|6661.2|6657|6655.2|6663.1|6661.3|6657|6654.5|431
1643920500000|2022-02-03 20:35:00|6657.1|6655.3|6657|6655.2|6658|6656|6655.6|6653.3|334
1643920800000|2022-02-03 20:40:00|6656.5|6654.7|6658.7|6656.9|6659.3|6657.5|6656|6653.7|360
1643921100000|2022-02-03 20:45:00|6658.6|6656.8|6656.3|6654.5|6658.6|6656.8|6655.7|6653.6|451
1643921400000|2022-02-03 20:50:00|6655.9|6654.1|6656|6654.2|6657.7|6655.9|6655.2|6653.3|398
1643921700000|2022-02-03 20:55:00|6656.4|6654.6|6658.6|6656.8|6658.8|6656.9|6655.9|6654.1|491
1643922000000|2022-02-03 21:00:00|6658.5|6656.7|6664.1|6661.1|6665.2|6662.6|6658.2|6656.4|571
1643922300000|2022-02-03 21:05:00|6663.4|6661.6|6662|6659|6664.2|6661.7|6660.6|6658.4|426
1643922600000|2022-02-03 21:10:00|6661.6|6659.8|6661.6|6658.6|6662.2|6659.8|6660.5|6657.8|300
1643922900000|2022-02-03 21:15:00|6661.5|6658.5|6664.3|6662.5|6664.7|6662.6|6660.1|6657.8|304
1643923200000|2022-02-03 21:20:00|6664.2|6662.4|6664.6|6661.6|6666.6|6664.4|6664.2|6661.6|296
1643923500000|2022-02-03 21:25:00|6664.7|6661.7|6663.3|6661.5|6665.2|6662.8|6662.8|6660.4|349
1643923800000|2022-02-03 21:30:00|6663.2|6661.4|6664.4|6662.6|6666.2|6663.8|6662.7|6660.6|217
1643924100000|2022-02-03 21:35:00|6664.5|6662.7|6666|6663|6666.2|6663.7|6663.8|6661.4|219
1643924400000|2022-02-03 21:40:00|6665.9|6662.9|6665.8|6662.8|6666.2|6663.8|6664.4|6662.1|173
1643924700000|2022-02-03 21:45:00|6665.7|6662.7|6665.8|6662.8|6666.8|6663.8|6665|6662.2|169
1643925000000|2022-02-03 21:50:00|6666|6663|6666|6663|6666.2|6663.2|6665|6662|153
1643925300000|2022-02-03 21:55:00|6665.9|6662.9|6659.6|6655.6|6666.4|6663.4|6658.7|6654.7|360
1643925600000|2022-02-03 22:00:00|6659.2|6655.2|6664.3|6660.3|6665.3|6661.3|6658.2|6654.2|73
1643925900000|2022-02-03 22:05:00|6664.4|6660.4|6664.1|6660.1|6664.9|6660.9|6663.6|6659.6|53
1643926200000|2022-02-03 22:10:00|6664.4|6660.4|6665.5|6661.5|6665.8|6661.8|6664.1|6660.1|105
1643926500000|2022-02-03 22:15:00|6665.6|6661.6|6665.8|6661.8|6667.5|6663.5|6665.2|6661.2|123
1643926800000|2022-02-03 22:20:00|6665.7|6661.7|6664.8|6661|6665.9|6661.9|6664.5|6660.5|154
1643927100000|2022-02-03 22:25:00|6664.9|6660.9|6664.9|6660.9|6665.7|6661.7|6663.9|6660.2|106
1643927400000|2022-02-03 22:30:00|6664.7|6660.7|6667.4|6663.4|6667.5|6663.5|6664.2|6660.6|127
1643927700000|2022-02-03 22:35:00|6667.3|6663.3|6664.4|6660.4|6667.9|6663.9|6661.7|6657.7|295
1643928000000|2022-02-03 22:40:00|6664.3|6660.3|6664.1|6660.1|6664.9|6660.9|6662.1|6658.1|231
1643928300000|2022-02-03 22:45:00|6664|6660|6666.5|6662.5|6667|6663|6662.4|6658.4|169
1643928600000|2022-02-03 22:50:00|6666.4|6662.4|6667.2|6663.2|6667.4|6663.4|6666.4|6662.4|88
1643928900000|2022-02-03 22:55:00|6667.3|6663.3|6669.3|6665.3|6669.5|6665.5|6665.4|6661.5|164
1643929200000|2022-02-03 23:00:00|6669|6665|6666.9|6663.9|6669.5|6666.1|6665.2|6661.8|413
1643929500000|2022-02-03 23:05:00|6667.1|6664.1|6667.7|6664.7|6668.1|6665.1|6667|6664|146
1643929800000|2022-02-03 23:10:00|6667.4|6664.4|6669.1|6666.1|6669.2|6666.2|6667.4|6664.4|199
1643930100000|2022-02-03 23:15:00|6669|6666|6670.8|6667.8|6671|6668|6668.5|6665.5|121
1643930400000|2022-02-03 23:20:00|6670.7|6667.7|6669.3|6666.3|6671|6668|6668.9|6665.9|141
1643930700000|2022-02-03 23:25:00|6669.2|6666.2|6669.2|6666.2|6670.3|6667.3|6668.7|6665.7|111
1643931000000|2022-02-03 23:30:00|6669.1|6666.1|6669.2|6666.2|6670.2|6667.2|6668.6|6665.6|99
1643931300000|2022-02-03 23:35:00|6669|6666|6668.6|6665.6|6669.2|6666.2|6666.6|6663.6|196
1643931600000|2022-02-03 23:40:00|6668|6666.2|6669|6666|6669.1|6666.6|6667.7|6665.1|174
1643931900000|2022-02-03 23:45:00|6669.1|6666.1|6668.6|6665.6|6669.4|6666.9|6667.3|6664.9|180
1643932200000|2022-02-03 23:50:00|6668.9|6665.9|6667.9|6664.9|6669|6666.1|6666.6|6664|156
1643932500000|2022-02-03 23:55:00|6668|6665|6667.2|6664.2|6668.5|6666|6666.2|6663.8|191
1643932800000|2022-02-04 00:00:00|6667.1|6664.1|6667.1|6664.1|6667.8|6665.2|6664|6661.5|369
1643933100000|2022-02-04 00:05:00|6667.2|6664.2|6670.6|6668.8|6670.7|6668.8|6666.1|6664|407
1643933400000|2022-02-04 00:10:00|6670.5|6668.7|6670.2|6667.2|6671.7|6669.8|6669|6666.8|184
1643933700000|2022-02-04 00:15:00|6669.4|6667.6|6670.2|6668.4|6671.2|6668.8|6668.2|6666|270
1643934000000|2022-02-04 00:20:00|6670.1|6668.3|6671.3|6669.5|6673.5|6671.7|6670.1|6667.8|275
1643934300000|2022-02-04 00:25:00|6671.4|6669.6|6671.7|6668.7|6672.9|6670.5|6670.3|6668.4|226
1643934600000|2022-02-04 00:30:00|6671.6|6668.6|6671.8|6668.8|6672.9|6670.4|6669|6666.9|275
1643934900000|2022-02-04 00:35:00|6671.9|6668.9|6672.2|6670.4|6672.8|6670.5|6671.2|6668.7|223
1643935200000|2022-02-04 00:40:00|6672.3|6670.5|6674.4|6672.6|6675.7|6673.2|6671.3|6669|292
1643935500000|2022-02-04 00:45:00|6674.2|6672.4|6673.3|6671.5|6674.8|6672.4|6672.5|6669.9|251
1643935800000|2022-02-04 00:50:00|6673.4|6671.6|6670.4|6668.6|6674.9|6672.4|6670.4|6668.2|303
1643936100000|2022-02-04 00:55:00|6671|6668|6673.2|6671.4|6674|6671.6|6670.6|6667.7|270
1643936400000|2022-02-04 01:00:00|6673.1|6671.3|6671.5|6669.7|6673.2|6671.4|6671|6668.7|337
1643936700000|2022-02-04 01:05:00|6671.3|6669.5|6670.3|6668.5|6671.5|6669.7|6669.4|6667.4|325
1643937000000|2022-02-04 01:10:00|6670.5|6668.7|6673.3|6671.5|6674.8|6672.6|6669.6|6667.7|286
1643937300000|2022-02-04 01:15:00|6673.2|6671.4|6676.1|6674.3|6677.8|6676|6672.9|6671.1|311
1643937600000|2022-02-04 01:20:00|6676|6674.2|6673.6|6671.8|6676.6|6674.3|6672.6|6670.6|311
1643937900000|2022-02-04 01:25:00|6673.7|6671.9|6674|6672.2|6674.7|6672.9|6672|6669.6|253
1643938200000|2022-02-04 01:30:00|6674.1|6672.3|6674.4|6672.6|6676.9|6675.1|6673.3|6671.2|351
1643938500000|2022-02-04 01:35:00|6674.3|6672.5|6665.5|6663.7|6674.8|6673|6665.4|6663.5|447
1643938800000|2022-02-04 01:40:00|6665.4|6663.6|6664.1|6662.3|6666.8|6664.7|6662.4|6659.9|462
1643939100000|2022-02-04 01:45:00|6664.2|6662.4|6664.5|6662.7|6666.2|6663.7|6661.9|6660.1|419
1643939400000|2022-02-04 01:50:00|6664.4|6662.6|6667|6665.2|6669.9|6668.1|6664.4|6662.2|339
1643939700000|2022-02-04 01:55:00|6666.9|6665.1|6665.9|6664.1|6667.1|6665.3|6663.7|6661.4|305
1643940000000|2022-02-04 02:00:00|6666|6664.2|6668.1|6666.3|6668.8|6666.4|6664.9|6663.1|267
1643940300000|2022-02-04 02:05:00|6668.2|6666.4|6670.2|6668.4|6670.5|6668.5|6667.4|6665.1|305
1643940600000|2022-02-04 02:10:00|6670.3|6668.5|6673.3|6671.5|6674.3|6671.9|6670.1|6668|314
1643940900000|2022-02-04 02:15:00|6673.2|6671.4|6674.7|6671.7|6674.9|6672.7|6672.2|6670.2|344
1643941200000|2022-02-04 02:20:00|6674.1|6672.3|6673.9|6672.1|6676|6673.6|6673.3|6671.5|295
1643941500000|2022-02-04 02:25:00|6674|6672.2|6675.5|6673.7|6676|6674.2|6673.8|6671.4|209
1643941800000|2022-02-04 02:30:00|6675.6|6673.8|6676.5|6674.7|6677.4|6675|6675.5|6673.2|208
1643942100000|2022-02-04 02:35:00|6676.4|6674.6|6676.6|6674.8|6678.8|6676.6|6676.2|6674.2|264
1643942400000|2022-02-04 02:40:00|6676.5|6674.7|6678|6676.2|6678.5|6676.7|6675.8|6674|215
1643942700000|2022-02-04 02:45:00|6678.1|6676.3|6676.5|6674.7|6678.4|6676.6|6675.5|6673.7|273
1643943000000|2022-02-04 02:50:00|6676.4|6674.6|6676.2|6674.4|6677.3|6674.8|6674.7|6672.8|302
1643943300000|2022-02-04 02:55:00|6676.3|6674.5|6676.9|6675.1|6677|6675.1|6675.1|6672.9|261
1643943600000|2022-02-04 03:00:00|6677.4|6675.6|6676.6|6674.8|6678.8|6676.6|6676.1|6673.8|215
1643943900000|2022-02-04 03:05:00|6676.5|6674.7|6674.9|6673.1|6678|6675.7|6674.9|6672.7|236
1643944200000|2022-02-04 03:10:00|6675.2|6673.4|6676.9|6675.1|6676.9|6675.1|6674.8|6672.5|200
1643944500000|2022-02-04 03:15:00|6676.8|6675|6677.1|6675.3|6679.1|6676.4|6676.7|6674.6|227
1643944800000|2022-02-04 03:20:00|6677.2|6675.4|6679.4|6677.6|6680.1|6677.7|6677|6675.2|187
1643945100000|2022-02-04 03:25:00|6680.1|6677.1|6679.7|6677.9|6680.1|6678.1|6678.1|6675.7|192
1643945400000|2022-02-04 03:30:00|6679.6|6677.8|6677.6|6675.8|6679.9|6678.1|6676.7|6674.6|234
1643945700000|2022-02-04 03:35:00|6677.5|6675.7|6676.6|6674.8|6678.2|6676.2|6676.3|6674.3|210
1643946000000|2022-02-04 03:40:00|6676.7|6674.9|6678|6676.2|6679.1|6677.2|6676.3|6674.5|221
1643946300000|2022-02-04 03:45:00|6678.1|6676.3|6676.6|6674.8|6678.3|6676.5|6676.1|6673.8|182
1643946600000|2022-02-04 03:50:00|6676.5|6674.7|6677.4|6675.6|6678|6676.2|6676|6674.2|225
1643946900000|2022-02-04 03:55:00|6677.5|6675.7|6677.2|6675.4|6677.8|6675.8|6676.5|6674.4|184
1643947200000|2022-02-04 04:00:00|6677.1|6675.3|6676.5|6674.7|6678.2|6676|6675.3|6673.1|220
1643947500000|2022-02-04 04:05:00|6676.6|6674.8|6677.1|6674.1|6677.9|6675.4|6675.9|6673.5|226
1643947800000|2022-02-04 04:10:00|6676.6|6674.8|6679.8|6678|6679.8|6678|6676.6|6674.5|238
1643948100000|2022-02-04 04:15:00|6679.9|6678.1|6677.3|6675.5|6679.9|6678.1|6677|6674.7|224
1643948400000|2022-02-04 04:20:00|6677.2|6675.4|6678.3|6676.5|6678.5|6676.7|6676.8|6674.6|188
1643948700000|2022-02-04 04:25:00|6678.1|6676.3|6680.4|6678.6|6680.7|6678.7|6678|6676.1|210
1643949000000|2022-02-04 04:30:00|6680.5|6678.7|6681.3|6679.5|6682.1|6680|6680.3|6678.2|257
1643949300000|2022-02-04 04:35:00|6681.2|6679.4|6680.1|6678.3|6681.5|6679.7|6679.9|6678.1|220
1643949600000|2022-02-04 04:40:00|6680|6678.2|6683.6|6681.8|6683.7|6681.9|6679.9|6678.1|208
1643949900000|2022-02-04 04:45:00|6683.5|6681.7|6681.7|6679.9|6684.5|6682.7|6681.7|6679.9|126
1643950200000|2022-02-04 04:50:00|6681.6|6679.8|6681|6679.2|6681.8|6680|6680.3|6678.5|165
1643950500000|2022-02-04 04:55:00|6680.9|6679.1|6679.7|6677.9|6681.3|6679.2|6678.9|6676.8|209
1643950800000|2022-02-04 05:00:00|6679.8|6678|6679.7|6677.9|6681|6679.2|6679.6|6677.3|189
1643951100000|2022-02-04 05:05:00|6679.8|6678|6679.2|6677.4|6681.5|6679.4|6678.9|6676.8|215
1643951400000|2022-02-04 05:10:00|6679.1|6677.3|6678.7|6676.9|6680.7|6678.4|6678.3|6676.1|265
1643951700000|2022-02-04 05:15:00|6678.6|6676.8|6676.9|6675.1|6680.2|6677.7|6676.9|6674.9|307
1643952000000|2022-02-04 05:20:00|6677|6675.2|6677.9|6676.1|6678.3|6676.4|6676.7|6674.6|285
1643952300000|2022-02-04 05:25:00|6678|6676.2|6676.7|6674.9|6678.8|6676.9|6676.3|6674.5|239
1643952600000|2022-02-04 05:30:00|6676.6|6674.8|6674|6672.2|6677|6675.2|6673.8|6671.6|207
1643952900000|2022-02-04 05:35:00|6673.9|6672.1|6673.9|6672.1|6674.4|6672.6|6673|6670.8|156
1643953200000|2022-02-04 05:40:00|6674|6672.2|6673.1|6671.3|6674.8|6673|6672.8|6670.7|174
1643953500000|2022-02-04 05:45:00|6673.2|6671.4|6675.8|6674|6676.3|6674|6672.7|6670.9|187
1643953800000|2022-02-04 05:50:00|6675.7|6673.9|6674.9|6673.1|6676.8|6674.8|6673.7|6671.3|240
1643954100000|2022-02-04 05:55:00|6675.5|6672.5|6674.8|6671.8|6676.3|6674.2|6673.1|6671.3|270
1643954400000|2022-02-04 06:00:00|6674.3|6672.5|6672.9|6671.1|6675.3|6672.8|6672.7|6670.4|255
1643954700000|2022-02-04 06:05:00|6673|6671.2|6673.1|6671.3|6673.5|6671.7|6672.1|6670|219
1643955000000|2022-02-04 06:10:00|6673.2|6671.4|6671.6|6669.8|6673.9|6672.1|6670.8|6668.5|226
1643955300000|2022-02-04 06:15:00|6671.5|6669.7|6669.4|6667.6|6672.5|6670.4|6668.8|6666.7|262
1643955600000|2022-02-04 06:20:00|6669.3|6667.5|6668.7|6666.9|6670.6|6668.7|6668|6665.9|248
1643955900000|2022-02-04 06:25:00|6668.6|6666.8|6667.6|6665.8|6669.1|6667.3|6666.5|6664.2|307
1643956200000|2022-02-04 06:30:00|6667.5|6665.7|6663.9|6662.1|6668.1|6666.3|6663.8|6661.7|298
1643956500000|2022-02-04 06:35:00|6663.8|6662|6665.7|6663.9|6667|6664.8|6663.7|6661.6|257
1643956800000|2022-02-04 06:40:00|6665.6|6663.8|6668|6666.2|6668|6666.2|6665.2|6663.4|278
1643957100000|2022-02-04 06:45:00|6668.1|6666.3|6668.3|6666.5|6670|6667.8|6667.3|6665.1|300
1643957400000|2022-02-04 06:50:00|6668.2|6666.4|6668.1|6666.3|6670.6|6668.5|6667.4|6665.6|285
1643957700000|2022-02-04 06:55:00|6668|6666.2|6668.8|6665.8|6669.7|6667.6|6667.6|6665.2|270
1643958000000|2022-02-04 07:00:00|6668.7|6665.7|6668.4|6666.6|6670.5|6668.2|6668.2|6665.7|373
1643958300000|2022-02-04 07:05:00|6668.2|6666.4|6667.8|6666|6669.5|6667.5|6666.9|6664.7|371
1643958600000|2022-02-04 07:10:00|6668|6666.2|6663.9|6662.1|6668.3|6666.2|6663.6|6661.2|360
1643958900000|2022-02-04 07:15:00|6663.8|6662|6664.2|6662.4|6664.8|6662.7|6661.3|6659.5|379
1643959200000|2022-02-04 07:20:00|6664.3|6662.5|6663.2|6661.4|6665.7|6663.7|6663.1|6661.3|346
1643959500000|2022-02-04 07:25:00|6663.3|6661.5|6663.8|6662|6665.1|6663.3|6662.4|6660.6|362
1643959800000|2022-02-04 07:30:00|6663.7|6661.9|6665.1|6663.3|6665.5|6663.7|6661.6|6659.8|406
1643960100000|2022-02-04 07:35:00|6665|6663.2|6664.6|6661.6|6666.4|6664.6|6663.1|6661.3|360
1643960400000|2022-02-04 07:40:00|6664|6662.2|6658.9|6657.1|6664.3|6662.2|6658.8|6656.4|479
1643960700000|2022-02-04 07:45:00|6659.1|6657.3|6658.8|6657|6661.6|6659.8|6658.3|6656|523
1643961000000|2022-02-04 07:50:00|6658.7|6656.9|6660|6658.2|6660.6|6658.5|6658|6656.2|425
1643961300000|2022-02-04 07:55:00|6659.9|6658.1|6657.2|6655.4|6660.6|6658.8|6656.5|6654.2|451
1643961600000|2022-02-04 08:00:00|6657.1|6655.3|6652.2|6650.4|6657.6|6655.7|6652|6649.9|558
1643961900000|2022-02-04 08:05:00|6652.5|6650.7|6649|6647.2|6653.2|6650.8|6647.7|6645.9|569
1643962200000|2022-02-04 08:10:00|6648.9|6647.1|6648.7|6646.9|6651.1|6649.3|6647.7|6645.9|474
1643962500000|2022-02-04 08:15:00|6648.6|6646.8|6651.6|6649.8|6654|6652.2|6648.3|6646.1|455
1643962800000|2022-02-04 08:20:00|6651.5|6649.7|6648.2|6646.4|6652|6650.2|6647.9|6645.7|405
1643963100000|2022-02-04 08:25:00|6648.1|6646.3|6650|6648.2|6652|6650.2|6648.1|6646.3|341
1643963400000|2022-02-04 08:30:00|6649.9|6648.1|6646.1|6644.3|6652.6|6650.8|6646|6644.2|461
1643963700000|2022-02-04 08:35:00|6646|6644.2|6647.5|6645.7|6647.9|6646.1|6645|6642.8|417
1643964000000|2022-02-04 08:40:00|6647.4|6645.6|6647|6645.2|6647.8|6645.9|6642.5|6640.7|420
1643964300000|2022-02-04 08:45:00|6647.1|6645.3|6644.9|6643.1|6647.6|6645.8|6644.3|6642.3|464
1643964600000|2022-02-04 08:50:00|6645|6643.2|6643.8|6642|6645.9|6644.1|6643.6|6641.8|437
1643964900000|2022-02-04 08:55:00|6643.9|6642.1|6644.9|6643.1|6645.8|6644|6643.3|6641.2|439
1643965200000|2022-02-04 09:00:00|6645|6643.2|6643|6641.2|6645|6643.2|6641.2|6639.4|434
1643965500000|2022-02-04 09:05:00|6643.1|6641.3|6640.2|6638.4|6643.9|6642.1|6639.7|6637.9|420
1643965800000|2022-02-04 09:10:00|6640.1|6638.3|6641.8|6640|6643.7|6641.8|6639.7|6637.3|473
1643966100000|2022-02-04 09:15:00|6641.9|6640.1|6642|6640.2|6644|6642.2|6640.9|6639.1|415
1643966400000|2022-02-04 09:20:00|6641.9|6640.1|6640.8|6639|6642.3|6640.5|6639.8|6638|359
1643966700000|2022-02-04 09:25:00|6640.7|6638.9|6640.7|6638.9|6642.2|6640.4|6639.6|6637.7|352
1643967000000|2022-02-04 09:30:00|6640.8|6639|6644.2|6642.4|6644.5|6642.7|6640.2|6638.2|368
1643967300000|2022-02-04 09:35:00|6644.1|6642.3|6644.1|6642.3|6645.9|6643.7|6641.7|6639.9|383
1643967600000|2022-02-04 09:40:00|6644|6642.2|6644.1|6642.3|6645.8|6644|6642.8|6640.7|350
1643967900000|2022-02-04 09:45:00|6644.2|6642.4|6644.4|6642.6|6645.5|6643.7|6643.8|6641.8|403
1643968200000|2022-02-04 09:50:00|6644.5|6642.7|6648.6|6646.8|6648.6|6646.8|6644.2|6642.4|433
1643968500000|2022-02-04 09:55:00|6648.5|6646.7|6647|6645.2|6649.5|6647.7|6646.7|6644.8|427
1643968800000|2022-02-04 10:00:00|6647.1|6645.3|6647.5|6645.7|6648.9|6647.1|6646.2|6644.3|444
1643969100000|2022-02-04 10:05:00|6647.6|6645.8|6649.9|6646.9|6650|6648.1|6645.9|6643.8|424
1643969400000|2022-02-04 10:10:00|6650|6647|6650.1|6648.3|6652|6649.8|6649.2|6647|413
1643969700000|2022-02-04 10:15:00|6650|6648.2|6649.5|6647.7|6650.7|6648.6|6647.7|6645.3|355
1643970000000|2022-02-04 10:20:00|6649.6|6647.8|6646|6644.2|6649.9|6648.1|6645.9|6643.7|402
1643970300000|2022-02-04 10:25:00|6645.9|6644.1|6650.9|6649.1|6652.4|6650.5|6645.7|6643.9|353
1643970600000|2022-02-04 10:30:00|6651|6649.2|6645.6|6643.8|6651|6649.2|6644.9|6642.6|427
1643970900000|2022-02-04 10:35:00|6645.7|6643.9|6644.8|6643|6647|6645.2|6643.6|6641.8|366
1643971200000|2022-02-04 10:40:00|6644.9|6643.1|6638.5|6636.7|6646.1|6644.3|6637.9|6635.6|381
1643971500000|2022-02-04 10:45:00|6638.4|6636.6|6634|6632.2|6639.1|6637.1|6633.3|6631.2|443
1643971800000|2022-02-04 10:50:00|6634.3|6632.5|6631.8|6630|6635.8|6634|6631.3|6628.8|409
1643972100000|2022-02-04 10:55:00|6631.9|6630.1|6631.6|6629.8|6633.4|6631.6|6630.2|6628.1|467
1643972400000|2022-02-04 11:00:00|6631.5|6629.7|6626.7|6624.9|6631.9|6630.1|6626.6|6624.3|421
1643972700000|2022-02-04 11:05:00|6626.8|6625|6626.4|6624.6|6629.1|6626.9|6625.4|6623.1|457
1643973000000|2022-02-04 11:10:00|6626.5|6624.7|6623.5|6621.7|6626.6|6624.7|6623.1|6620.9|513
1643973300000|2022-02-04 11:15:00|6623.4|6621.6|6623.6|6621.8|6626.4|6624.4|6622.9|6621.1|448
1643973600000|2022-02-04 11:20:00|6623.7|6621.9|6622.2|6619.2|6625.5|6623.3|6621.7|6619.1|317
1643973900000|2022-02-04 11:25:00|6622.3|6619.3|6625.2|6622.2|6625.8|6623.5|6621.3|6619|425
1643974200000|2022-02-04 11:30:00|6625.3|6622.3|6625|6623.2|6626.9|6624.8|6624|6621.8|385
1643974500000|2022-02-04 11:35:00|6624.9|6623.1|6624.7|6622.9|6625.9|6624.1|6624.1|6621.7|403
1643974800000|2022-02-04 11:40:00|6624.8|6623|6623.3|6621.5|6625.9|6624.1|6623.2|6621.4|422
1643975100000|2022-02-04 11:45:00|6623.2|6621.4|6622.9|6619.9|6623.9|6621.5|6620.6|6618.2|402
1643975400000|2022-02-04 11:50:00|6622.8|6619.8|6627.9|6624.9|6628|6625.7|6621.8|6619.7|493
1643975700000|2022-02-04 11:55:00|6628|6625|6627.8|6626|6629.2|6627.4|6624.7|6622.4|516
1643976000000|2022-02-04 12:00:00|6627.9|6626.1|6630|6628.2|6630.8|6628.5|6627.6|6625.6|427
1643976300000|2022-02-04 12:05:00|6630.1|6628.3|6629.2|6627.4|6630.4|6628.6|6628|6626.2|358
1643976600000|2022-02-04 12:10:00|6629.3|6627.5|6633.6|6631.8|6633.7|6631.9|6628.7|6626.9|347
1643976900000|2022-02-04 12:15:00|6633.7|6631.9|6632.1|6630.3|6634.3|6632.3|6632|6629.7|392
1643977200000|2022-02-04 12:20:00|6632.2|6630.4|6633.7|6631.9|6634.3|6632.5|6631|6629.2|325
1643977500000|2022-02-04 12:25:00|6633.8|6632|6634.8|6633|6635.8|6633.4|6633.4|6631.6|360
1643977800000|2022-02-04 12:30:00|6634.7|6632.9|6632|6630.2|6635.1|6633.3|6631.4|6629.3|368
1643978100000|2022-02-04 12:35:00|6632.1|6630.3|6632.4|6630.6|6633.5|6631.7|6631.1|6629.3|293
1643978400000|2022-02-04 12:40:00|6632.5|6630.7|6630.9|6629.1|6633.2|6631.4|6630.4|6628.6|267
1643978700000|2022-02-04 12:45:00|6630.8|6629|6633.6|6631.8|6634|6632.2|6630.2|6628.4|401
1643979000000|2022-02-04 12:50:00|6633.5|6631.7|6632.2|6630.4|6634.5|6632.7|6631.8|6630|407
1643979300000|2022-02-04 12:55:00|6632.1|6630.3|6630.5|6628.7|6633|6631.2|6630.2|6628.4|440
1643979600000|2022-02-04 13:00:00|6630.6|6628.8|6631.3|6629.5|6632.7|6630.6|6629|6627.1|418
1643979900000|2022-02-04 13:05:00|6631.4|6629.6|6631|6629.2|6632.6|6630.8|6629.6|6627.2|391
1643980200000|2022-02-04 13:10:00|6631.1|6629.3|6632.2|6630.4|6632.4|6630.6|6630.2|6628.2|357
1643980500000|2022-02-04 13:15:00|6632.1|6630.3|6630.7|6628.9|6633.5|6631.7|6629.6|6627.8|388
1643980800000|2022-02-04 13:20:00|6630.9|6629.1|6630.4|6628.6|6633.4|6631.6|6628|6625.7|463
1643981100000|2022-02-04 13:25:00|6630|6628.2|6633.8|6629.8|6636|6633|6630|6628|457
1643981400000|2022-02-04 13:30:00|6633.9|6629.9|6603.8|6600.8|6635.1|6631.1|6603.2|6600.4|874
1643981700000|2022-02-04 13:35:00|6603.9|6600.9|6606.3|6603.3|6610.8|6607.8|6602|6599|823
1643982000000|2022-02-04 13:40:00|6606.5|6603.5|6605.3|6603.5|6610|6607.4|6600.7|6598.3|814
1643982300000|2022-02-04 13:45:00|6605.2|6603.4|6609.3|6607.5|6613.8|6611.3|6604.7|6602.8|833
1643982600000|2022-02-04 13:50:00|6609.5|6607.7|6604|6602.2|6609.6|6607.8|6603.2|6601.1|780
1643982900000|2022-02-04 13:55:00|6603.8|6602|6598.1|6596.3|6605.7|6603.8|6597.6|6595.8|669
1643983200000|2022-02-04 14:00:00|6598.6|6596.8|6594.5|6592.7|6599.9|6598.1|6591.8|6589.3|662
1643983500000|2022-02-04 14:05:00|6594.4|6592.6|6599.7|6597.9|6602.3|6600.5|6594.1|6592.3|590
1643983800000|2022-02-04 14:10:00|6599.6|6597.8|6608.8|6607|6610|6608.2|6599.6|6597.8|642
1643984100000|2022-02-04 14:15:00|6608.7|6606.9|6605.5|6603.7|6611.8|6609.8|6605.3|6603.5|594
1643984400000|2022-02-04 14:20:00|6605.7|6603.9|6607.1|6605.3|6609.4|6607.6|6605.6|6603.4|552
1643984700000|2022-02-04 14:25:00|6607.3|6605.5|6601.9|6600.1|6609.1|6607.3|6601.2|6599.4|547
1643985000000|2022-02-04 14:30:00|6602|6600.2|6599.3|6597.5|6604.3|6602.5|6599.2|6597.4|505
1643985300000|2022-02-04 14:35:00|6598.9|6597.1|6600.5|6598.7|6602.1|6600.1|6597|6595.2|540
1643985600000|2022-02-04 14:40:00|6600.6|6598.8|6608.6|6606.8|6610.4|6608.5|6600.6|6598.8|648
1643985900000|2022-02-04 14:45:00|6608.5|6606.7|6600.9|6599.1|6609.9|6607.4|6600.5|6598.2|669
1643986200000|2022-02-04 14:50:00|6600.8|6599|6597.2|6595.4|6602.4|6600.6|6596.2|6594.4|660
1643986500000|2022-02-04 14:55:00|6597.1|6595.3|6599.7|6597.9|6602.7|6600.4|6596.1|6594.2|657
1643986800000|2022-02-04 15:00:00|6600.3|6597.3|6606.8|6603.8|6607.6|6605.3|6597.4|6595.2|713
1643987100000|2022-02-04 15:05:00|6606.7|6603.7|6600.4|6598.6|6608.8|6606.3|6599.7|6597.7|689
1643987400000|2022-02-04 15:10:00|6600.5|6598.7|6597.1|6595.3|6600.8|6599|6596.2|6594.1|603
1643987700000|2022-02-04 15:15:00|6596.8|6595|6594.2|6592.4|6599.6|6597.8|6593.1|6590.7|566
1643988000000|2022-02-04 15:20:00|6594.1|6592.3|6598|6596.2|6600.5|6598.3|6594.1|6591.8|524
1643988300000|2022-02-04 15:25:00|6597.8|6596|6598.2|6596.4|6600.3|6598.4|6596.4|6594.2|563
1643988600000|2022-02-04 15:30:00|6598.8|6595.8|6603.8|6602|6605|6602.7|6594.1|6592.1|672
1643988900000|2022-02-04 15:35:00|6603.7|6601.9|6596.2|6594.4|6603.8|6602|6595.2|6592.7|581
1643989200000|2022-02-04 15:40:00|6596.3|6594.5|6593.5|6591.7|6597.4|6595.6|6592.5|6590.5|592
1643989500000|2022-02-04 15:45:00|6593.3|6591.5|6593|6591.2|6593.8|6591.9|6590.9|6589|601
1643989800000|2022-02-04 15:50:00|6593.3|6591.5|6594.2|6592.4|6596.4|6594.2|6591.4|6589|657
1643990100000|2022-02-04 15:55:00|6594.3|6592.5|6594.8|6593|6595.7|6593.8|6592.1|6589.7|590
1643990400000|2022-02-04 16:00:00|6594.9|6593.1|6599.4|6597.6|6600.5|6597.9|6592.9|6591.1|577
1643990700000|2022-02-04 16:05:00|6599.3|6597.5|6599.4|6597.6|6600.3|6597.9|6595.3|6592.9|495
1643991000000|2022-02-04 16:10:00|6599.3|6597.5|6597.8|6594.8|6600.2|6598|6595.3|6593.2|506
1643991300000|2022-02-04 16:15:00|6597.7|6594.7|6597.8|6596|6599.2|6597.4|6596.5|6594.7|429
1643991600000|2022-02-04 16:20:00|6597.9|6596.1|6597.2|6595.4|6597.9|6596.1|6595.6|6593.8|411
1643991900000|2022-02-04 16:25:00|6597.4|6595.6|6601.4|6599.6|6603.1|6601.2|6597.3|6595.5|505
1643992200000|2022-02-04 16:30:00|6601.3|6599.5|6603.2|6601.4|6604.6|6602.1|6600.5|6598.7|491
1643992500000|2022-02-04 16:35:00|6603.3|6601.5|6602.8|6601|6605.3|6603.2|6601.7|6599.9|434
1643992800000|2022-02-04 16:40:00|6602.9|6601.1|6605.1|6603.3|6606.6|6604.5|6602.9|6601.1|411
1643993100000|2022-02-04 16:45:00|6604.9|6603.1|6604.3|6602.5|6607.5|6605.2|6603.5|6601.1|509
1643993400000|2022-02-04 16:50:00|6604.4|6602.6|6603|6601.2|6604.8|6603|6602.6|6600.8|380
1643993700000|2022-02-04 16:55:00|6602.9|6601.1|6602.4|6600.6|6604.9|6603.1|6602.3|6600.4|424
1643994000000|2022-02-04 17:00:00|6602.6|6600.8|6602.1|6599.1|6603.8|6601.5|6600.8|6598.4|375
1643994300000|2022-02-04 17:05:00|6602|6599|6606.1|6604.3|6607.1|6604.7|6601|6598.6|333
1643994600000|2022-02-04 17:10:00|6606.2|6604.4|6606.8|6603.8|6607.6|6605.2|6603.6|6601.3|420
1643994900000|2022-02-04 17:15:00|6606.9|6603.9|6607.2|6604.2|6607.8|6605.5|6604.9|6602.5|429
1643995200000|2022-02-04 17:20:00|6606.4|6604.6|6606|6604.2|6607.5|6605.3|6603.8|6601.3|397
1643995500000|2022-02-04 17:25:00|6605.9|6604.1|6605.5|6603.7|6607|6604.8|6604.4|6602|281
1643995800000|2022-02-04 17:30:00|6605.9|6604.1|6606.4|6604.6|6608.2|6605.7|6605.4|6603.5|300
1643996100000|2022-02-04 17:35:00|6606.3|6604.5|6606.9|6605.1|6607.5|6605.3|6605|6602.6|291
1643996400000|2022-02-04 17:40:00|6607.1|6605.3|6606.2|6603.2|6608.3|6606.2|6604.8|6602.7|339
1643996700000|2022-02-04 17:45:00|6605.4|6603.6|6604.9|6603.1|6606|6603.6|6603.7|6601.6|346
1643997000000|2022-02-04 17:50:00|6604.8|6603|6604.8|6601.8|6606.5|6604.2|6604.1|6601.7|328
1643997300000|2022-02-04 17:55:00|6604.4|6602.6|6604.7|6601.7|6606.5|6604.1|6603.8|6601.1|388
1643997600000|2022-02-04 18:00:00|6604.9|6601.9|6606.4|6604.6|6607.1|6604.8|6604.4|6601.9|350
1643997900000|2022-02-04 18:05:00|6606.6|6604.8|6610.4|6607.4|6610.5|6608.1|6606.3|6604.2|302
1643998200000|2022-02-04 18:10:00|6610.5|6607.5|6610.1|6607.1|6610.7|6608.3|6608.8|6606.6|295
1643998500000|2022-02-04 18:15:00|6610.2|6607.2|6608.3|6606.5|6610.2|6607.8|6607.6|6605.3|253
1643998800000|2022-02-04 18:20:00|6608.4|6606.6|6609.7|6607.9|6611.1|6608.6|6608.2|6605.6|301
1643999100000|2022-02-04 18:25:00|6609.6|6607.8|6607.8|6606|6610.2|6607.9|6606.6|6604.1|299
1643999400000|2022-02-04 18:30:00|6607.7|6605.9|6607.4|6604.4|6608.9|6606.5|6606.7|6604.2|320
1643999700000|2022-02-04 18:35:00|6606.9|6605.1|6605.6|6602.6|6608.1|6606|6604.3|6602|355
1644000000000|2022-02-04 18:40:00|6605.7|6602.7|6605.4|6603.6|6607.9|6605.6|6605|6602.6|262
1644000300000|2022-02-04 18:45:00|6605.5|6603.7|6606.2|6603.2|6606.2|6603.9|6604.4|6602|270
1644000600000|2022-02-04 18:50:00|6606.3|6603.3|6606.8|6605|6606.9|6605.1|6605.4|6603.2|178
1644000900000|2022-02-04 18:55:00|6606.9|6605.1|6609.5|6607.7|6609.7|6607.9|6606.4|6604.6|298
1644001200000|2022-02-04 19:00:00|6609.7|6607.9|6610.6|6608.8|6611.9|6609.5|6608.7|6606.6|345
1644001500000|2022-02-04 19:05:00|6610.4|6608.6|6615.2|6612.2|6615.5|6613|6609.7|6607.5|433
1644001800000|2022-02-04 19:10:00|6614.5|6612.7|6612.8|6611|6615.1|6612.7|6611.8|6609.4|251
1644002100000|2022-02-04 19:15:00|6612.6|6610.8|6612.9|6611.1|6614.6|6612.3|6612.5|6610|256
1644002400000|2022-02-04 19:20:00|6613|6611.2|6612.9|6611.1|6614.5|6612.5|6612.2|6610|326
1644002700000|2022-02-04 19:25:00|6612.8|6611|6613.4|6611.6|6614.2|6612.1|6612.1|6610.3|214
1644003000000|2022-02-04 19:30:00|6613.1|6611.3|6612.9|6611.1|6614.4|6612.6|6612.3|6610|262
1644003300000|2022-02-04 19:35:00|6613|6611.2|6613.9|6612.1|6614|6612.2|6612.6|6610.7|275
1644003600000|2022-02-04 19:40:00|6614.7|6611.7|6613.8|6610.8|6614.8|6612.4|6612.5|6610.7|262
1644003900000|2022-02-04 19:45:00|6613.7|6610.7|6613|6611.2|6613.8|6612|6612.6|6610.7|250
1644004200000|2022-02-04 19:50:00|6612.9|6611.1|6612.9|6611.1|6613.6|6611.6|6611.9|6609.7|306
1644004500000|2022-02-04 19:55:00|6613|6611.2|6611.4|6609.6|6614|6612.1|6609.4|6607.6|291
1644004800000|2022-02-04 20:00:00|6611.5|6609.7|6614|6612.2|6614.9|6612.4|6611.1|6609.3|330
1644005100000|2022-02-04 20:05:00|6614.3|6611.3|6614.9|6613.1|6616.7|6614.2|6613.8|6611.3|215
1644005400000|2022-02-04 20:10:00|6614.8|6613|6616.3|6613.3|6616.3|6614.1|6613.8|6611.5|266
1644005700000|2022-02-04 20:15:00|6616.2|6613.2|6616.7|6614.9|6618.5|6616.3|6614.8|6612.3|297
1644006000000|2022-02-04 20:20:00|6616.8|6615|6617.2|6615.4|6618.3|6616.3|6616.3|6613.8|338
1644006300000|2022-02-04 20:25:00|6617.1|6615.3|6616|6614.2|6618.5|6616.3|6615.8|6613.4|315
1644006600000|2022-02-04 20:30:00|6616.1|6614.3|6618.5|6615.5|6619.7|6617.2|6615.5|6613.1|378
1644006900000|2022-02-04 20:35:00|6617.8|6616|6617|6615.2|6618.9|6616.2|6616.8|6614.3|416
1644007200000|2022-02-04 20:40:00|6616.9|6615.1|6616.7|6613.7|6618.3|6615.9|6615.9|6613.5|316
1644007500000|2022-02-04 20:45:00|6616.6|6613.6|6615.4|6612.4|6617.3|6615.2|6614.3|6611.7|381
1644007800000|2022-02-04 20:50:00|6615.6|6612.6|6612.5|6610.7|6616.3|6614.1|6612.3|6609.9|355
1644008100000|2022-02-04 20:55:00|6612.4|6610.6|6611.4|6608.4|6613.2|6610.8|6610.6|6608|340
1644008400000|2022-02-04 21:00:00|6611.5|6608.5|6610.5|6607.5|6611.6|6608.8|6609.5|6607|369
1644008700000|2022-02-04 21:05:00|6610.4|6607.4|6612.8|6609.8|6612.8|6609.8|6609.3|6606.3|226
1644009000000|2022-02-04 21:10:00|6612.7|6609.7|6612.7|6609.7|6613.1|6610.4|6611.6|6609.1|215
1644009300000|2022-02-04 21:15:00|6613|6610|6612.8|6609.8|6613.1|6610.1|6611.4|6608.4|171
1644009600000|2022-02-04 21:20:00|6612.7|6609.7|6614.4|6612.6|6615.7|6612.7|6612.1|6609.7|219
1644009900000|2022-02-04 21:25:00|6614.5|6612.7|6614|6611|6615|6612.7|6612.9|6609.9|154
1644010200000|2022-02-04 21:30:00|6613.9|6610.9|6613.6|6610.6|6614.2|6611.4|6612.5|6610|155
1644010500000|2022-02-04 21:35:00|6613.7|6610.7|6613.3|6610.3|6613.9|6610.9|6613.1|6610.1|95
1644010800000|2022-02-04 21:40:00|6613.2|6610.2|6613.3|6611.5|6614.2|6611.5|6612.5|6609.9|125
1644011100000|2022-02-04 21:45:00|6614.1|6611.1|6614|6611|6614.3|6611.3|6613.5|6610.5|101
1644011400000|2022-02-04 21:50:00|6614.1|6611.1|6616.6|6613.6|6616.7|6613.7|6613.8|6610.8|171
1644011700000|2022-02-04 21:55:00|6616.4|6613.4|6620.4|6616.4|6631.2|6627.2|6613.3|6609.3|517
1644181200000|2022-02-06 21:00:00|6615.6|6605.6|6609|6602.7|6615.6|6605.6|6607.5|6597.5|59
1644181500000|2022-02-06 21:05:00|6609.1|6599|6608.9|6602.7|6613.5|6603.5|6608.9|6599|11
1644181800000|2022-02-06 21:10:00|6616.6|6606.6|6614.8|6604.8|6617.1|6607.1|6611.2|6601.2|31
1644182100000|2022-02-06 21:15:00|6615|6605|6613.3|6603.3|6615.6|6605.6|6609.3|6599.3|22
1644182400000|2022-02-06 21:20:00|6612.8|6602.8|6612.8|6602.8|6615.5|6605.5|6612.8|6602.8|13
1644182700000|2022-02-06 21:25:00|6613|6603|6606.2|6596.2|6613.1|6603.1|6603.9|6593.9|31
1644183000000|2022-02-06 21:30:00|6606.6|6596.6|6607.8|6597.8|6607.8|6597.8|6604.3|6594.3|16
1644183300000|2022-02-06 21:35:00|6607.7|6597.7|6609.2|6599.2|6612|6602|6606.7|6596.7|12
1644183600000|2022-02-06 21:40:00|6609|6599|6608.9|6598.9|6609.2|6599.2|6608.1|6598.1|13
1644183900000|2022-02-06 21:45:00|6608.1|6598.1|6616.5|6606.5|6617.3|6607.3|6608.1|6598.1|32
1644184200000|2022-02-06 21:50:00|6614.6|6605.5|6614.5|6604.5|6616.5|6606.5|6614.3|6604.5|7
1644184500000|2022-02-06 21:55:00|6615.4|6605.7|6617.5|6609|6618.3|6609.6|6615.4|6605.7|6
1644184800000|2022-02-06 22:00:00|6617.7|6609.1|6614.3|6610.3|6620.5|6612.1|6612.4|6604.9|43
1644185100000|2022-02-06 22:05:00|6614.5|6610.5|6614.3|6610.3|6627.6|6623.6|6613.4|6609.4|208
1644185400000|2022-02-06 22:10:00|6614.5|6610.5|6613.7|6609.7|6618|6614|6603.8|6599.8|183
1644185700000|2022-02-06 22:15:00|6614|6610|6617.6|6613.6|6619.3|6615.3|6612.6|6608.6|160
1644186000000|2022-02-06 22:20:00|6619|6615|6616|6612|6619.7|6615.7|6615.6|6611.6|127
1644186300000|2022-02-06 22:25:00|6616.8|6612.8|6613.7|6609.7|6618.7|6614.7|6612.3|6608.3|196
1644186600000|2022-02-06 22:30:00|6614.1|6610.1|6615.3|6611.3|6616.1|6612.1|6613.7|6609.7|159
1644186900000|2022-02-06 22:35:00|6614.4|6610.4|6615.1|6611.1|6617.6|6613.6|6613.3|6609.3|284
1644187200000|2022-02-06 22:40:00|6615.5|6611.5|6619.7|6615.7|6620.4|6616.4|6615.2|6611.2|295
1644187500000|2022-02-06 22:45:00|6619.9|6615.9|6618.1|6614.1|6621.5|6617.5|6616.5|6612.5|240
1644187800000|2022-02-06 22:50:00|6618.3|6614.3|6618|6614|6619|6615|6615.7|6611.7|291
1644188100000|2022-02-06 22:55:00|6618.3|6614.3|6617.4|6613.4|6618.6|6614.6|6615.3|6611.3|273
1644188400000|2022-02-06 23:00:00|6617.1|6613.1|6620.4|6616.9|6629.9|6625.9|6616.6|6612.6|496
1644188700000|2022-02-06 23:05:00|6620.6|6616.8|6617.9|6614.9|6620.7|6616.8|6617.9|6614.6|369
1644189000000|2022-02-06 23:10:00|6618|6615|6618|6614.9|6619.3|6616.3|6615.8|6612.8|349
1644189300000|2022-02-06 23:15:00|6618.2|6615.2|6616.4|6613.4|6619.3|6616.3|6616.2|6613.2|181
1644189600000|2022-02-06 23:20:00|6617|6614|6616.3|6613.3|6617.5|6614.5|6616.2|6613.2|148
1644189900000|2022-02-06 23:25:00|6616.5|6613.5|6616.5|6613.5|6616.9|6613.9|6616.1|6613.1|142
1644190200000|2022-02-06 23:30:00|6616.8|6613.8|6617.7|6614.7|6618.3|6615.3|6616.7|6613.7|170
1644190500000|2022-02-06 23:35:00|6617.8|6614.8|6616.8|6613.8|6618|6615|6616.4|6613.4|148
1644190800000|2022-02-06 23:40:00|6616.9|6613.9|6620.6|6617.6|6620.7|6617.7|6616.8|6613.8|150
1644191100000|2022-02-06 23:45:00|6620.5|6617.5|6621.4|6618.4|6622.6|6619.6|6620.4|6617.4|127
1644191400000|2022-02-06 23:50:00|6620.8|6619|6618.6|6615.6|6621|6619|6617.7|6615.2|132
1644191700000|2022-02-06 23:55:00|6618.5|6615.5|6620.3|6617.3|6621.3|6618.3|6617.7|6614.9|125
1644192000000|2022-02-07 00:00:00|6620.4|6617.4|6614.8|6613|6620.9|6618.5|6614|6611.9|320
1644192300000|2022-02-07 00:05:00|6614.5|6612.7|6613.8|6612|6614.9|6612.8|6612.9|6610.6|309
1644192600000|2022-02-07 00:10:00|6613.9|6612.1|6614.7|6611.7|6615.2|6612.9|6612.4|6610.1|263
1644192900000|2022-02-07 00:15:00|6614.6|6611.6|6609.9|6608.1|6614.7|6612.3|6609.7|6607.8|365
1644193200000|2022-02-07 00:20:00|6609.8|6608|6608.6|6606.8|6611.4|6609.3|6608.4|6606.1|297
1644193500000|2022-02-07 00:25:00|6608.7|6606.9|6607.2|6604.2|6609.4|6607.1|6606.3|6603.9|296
1644193800000|2022-02-07 00:30:00|6607.3|6604.3|6607.2|6604.2|6608.4|6606.1|6604.9|6602.4|300
1644194100000|2022-02-07 00:35:00|6607.1|6604.1|6608.7|6606.9|6609.3|6606.9|6605.8|6603.3|285
1644194400000|2022-02-07 00:40:00|6609.1|6607.3|6607.8|6606|6610.1|6607.9|6607.2|6604.7|286
1644194700000|2022-02-07 00:45:00|6607.7|6605.9|6607.6|6604.6|6608.8|6606.3|6606.2|6603.7|286
1644195000000|2022-02-07 00:50:00|6607.7|6604.7|6609.3|6606.3|6609.4|6607.4|6607.1|6604.6|370
1644195300000|2022-02-07 00:55:00|6609.5|6606.5|6609.6|6607.8|6611.2|6608.9|6608.3|6605.5|298
1644195600000|2022-02-07 01:00:00|6609.7|6607.9|6612.9|6611.1|6614.3|6612|6609.4|6607.6|376
1644195900000|2022-02-07 01:05:00|6613|6611.2|6605.7|6603.9|6613.1|6611.3|6605.6|6603.8|426
1644196200000|2022-02-07 01:10:00|6605.8|6604|6614.3|6611.3|6614.4|6611.9|6605.3|6603.2|370
1644196500000|2022-02-07 01:15:00|6613.7|6611.9|6612.3|6610.5|6615.6|6613.8|6611.8|6610|387
1644196800000|2022-02-07 01:20:00|6612.4|6610.6|6614.5|6612.7|6615.6|6613.8|6611.1|6609.3|406
1644197100000|2022-02-07 01:25:00|6614.6|6612.8|6613.6|6611.8|6616.2|6614.4|6613.3|6611.2|340
1644197400000|2022-02-07 01:30:00|6613.7|6611.9|6614.8|6613|6615.4|6613.4|6613.3|6610.9|351
1644197700000|2022-02-07 01:35:00|6614.9|6613.1|6617.3|6615.5|6618.9|6616.5|6614.7|6612.9|383
1644198000000|2022-02-07 01:40:00|6617.4|6615.6|6614.8|6611.8|6617.9|6615.8|6613.3|6610.8|339
1644198300000|2022-02-07 01:45:00|6614.7|6611.7|6613.3|6611.5|6614.8|6612.1|6611.5|6609.6|315
1644198600000|2022-02-07 01:50:00|6613.8|6610.8|6612.2|6610.4|6614.7|6612.4|6611.5|6609.3|327
1644198900000|2022-02-07 01:55:00|6612.3|6610.5|6615|6613.2|6615.2|6613.4|6611.3|6609.2|417
1644199200000|2022-02-07 02:00:00|6615.1|6613.3|6613.4|6610.4|6616.3|6614|6612.6|6610.3|430
1644199500000|2022-02-07 02:05:00|6612.6|6610.8|6613.7|6611.9|6615.3|6613.3|6611|6609.2|412
1644199800000|2022-02-07 02:10:00|6613.5|6611.7|6613.7|6611.9|6614.3|6612.1|6610.7|6608.9|361
1644200100000|2022-02-07 02:15:00|6613.6|6611.8|6611.7|6609.9|6614.7|6612.9|6611.5|6609.7|337
1644200400000|2022-02-07 02:20:00|6611.6|6609.8|6612|6610.2|6614.2|6612.1|6611.3|6609.5|298
1644200700000|2022-02-07 02:25:00|6611.9|6610.1|6610.6|6608.8|6613.3|6611.3|6610.6|6608.3|216
1644201000000|2022-02-07 02:30:00|6610.7|6608.9|6611.7|6609.9|6612.5|6610.4|6610|6607.8|333
1644201300000|2022-02-07 02:35:00|6611.6|6609.8|6608|6606.2|6611.6|6609.8|6607.2|6605.1|374
1644201600000|2022-02-07 02:40:00|6608.1|6606.3|6610.2|6607.2|6610.9|6608.8|6607.6|6605.2|412
1644201900000|2022-02-07 02:45:00|6610.3|6607.3|6610.6|6608.8|6611.9|6609.7|6609.6|6607.3|231
1644202200000|2022-02-07 02:50:00|6610.5|6608.7|6610.1|6608.3|6612|6610.2|6609.9|6607.7|284
1644202500000|2022-02-07 02:55:00|6610|6608.2|6607.4|6605.6|6613.5|6611.7|6607.2|6604.7|332
1644202800000|2022-02-07 03:00:00|6607.3|6605.5|6608.2|6606.4|6610|6607.8|6607.3|6604.9|302
1644203100000|2022-02-07 03:05:00|6608.3|6606.5|6605.8|6604|6608.6|6606.8|6605.8|6603.7|341
1644203400000|2022-02-07 03:10:00|6605.4|6603.6|6606.7|6604.9|6607.4|6605|6604.2|6602.1|278
1644203700000|2022-02-07 03:15:00|6606.6|6604.8|6608.7|6606.9|6609.4|6607.2|6606.4|6604.3|265
1644204000000|2022-02-07 03:20:00|6608.6|6606.8|6609.8|6608|6610.3|6608|6607.4|6605.2|177
1644204300000|2022-02-07 03:25:00|6609.7|6607.9|6610.1|6608.3|6610.6|6608.8|6608.9|6606.8|282
1644204600000|2022-02-07 03:30:00|6609.9|6608.1|6608.5|6606.7|6610.6|6608.3|6607.7|6605.4|213
1644204900000|2022-02-07 03:35:00|6608.4|6606.6|6611.7|6609.9|6612.4|6610.3|6608.4|6606.1|271
1644205200000|2022-02-07 03:40:00|6611.8|6610|6612.9|6609.9|6613.8|6611.3|6611.8|6609.7|302
1644205500000|2022-02-07 03:45:00|6612.8|6609.8|6612.1|6610.3|6613.3|6610.8|6611.2|6608.7|293
1644205800000|2022-02-07 03:50:00|6612.2|6610.4|6612.2|6610.4|6613.2|6610.8|6611.7|6609.3|221
1644206100000|2022-02-07 03:55:00|6612.3|6610.5|6611.1|6609.3|6612.4|6610.6|6610.8|6608.7|224
1644206400000|2022-02-07 04:00:00|6611.2|6609.4|6617.2|6615.4|6617.9|6615.6|6610.5|6608.3|250
1644206700000|2022-02-07 04:05:00|6617.3|6615.5|6617.3|6614.3|6619|6616.8|6616.8|6614.3|242
1644207000000|2022-02-07 04:10:00|6617.5|6614.5|6620.4|6617.4|6620.7|6618.4|6616.5|6614.1|221
1644207300000|2022-02-07 04:15:00|6620.5|6617.5|6620|6617|6620.6|6618.4|6619.1|6616.8|227
1644207600000|2022-02-07 04:20:00|6620.1|6617.1|6621.4|6619.6|6622.5|6620.1|6619.5|6617|257
1644207900000|2022-02-07 04:25:00|6621.5|6619.7|6621.2|6619.4|6622.9|6620.5|6620.9|6618.5|221
1644208200000|2022-02-07 04:30:00|6621.1|6619.3|6621.6|6618.6|6622.1|6619.7|6620.2|6617.8|215
1644208500000|2022-02-07 04:35:00|6621.5|6618.5|6621|6618|6622.2|6619.9|6620.4|6617.9|169
1644208800000|2022-02-07 04:40:00|6620.9|6617.9|6623.4|6620.4|6623.5|6621.1|6620.1|6617.7|194
1644209100000|2022-02-07 04:45:00|6622.9|6621.1|6623.3|6620.3|6623.5|6621.2|6621.8|6619.4|177
1644209400000|2022-02-07 04:50:00|6622.6|6620.8|6622.3|6619.3|6623.4|6621.2|6621.3|6618.9|214
1644209700000|2022-02-07 04:55:00|6622.2|6619.2|6623.2|6621.4|6623.9|6621.5|6621.3|6618.9|220
1644210000000|2022-02-07 05:00:00|6623.8|6620.8|6622.8|6621|6624.9|6622.7|6622.7|6620.3|192
1644210300000|2022-02-07 05:05:00|6623.4|6620.4|6622.7|6620.9|6623.7|6621.5|6621.4|6618.9|227
1644210600000|2022-02-07 05:10:00|6622.8|6621|6622.8|6621|6624.5|6622.7|6622.8|6620.6|167
1644210900000|2022-02-07 05:15:00|6622.9|6621.1|6620.8|6619|6624.1|6621.9|6620.8|6618.5|171
1644211200000|2022-02-07 05:20:00|6620.9|6619.1|6620.7|6618.9|6622|6619.7|6619.7|6617.9|274
1644211500000|2022-02-07 05:25:00|6620.6|6618.8|6621.3|6618.3|6621.4|6619.6|6619.6|6617.3|238
1644211800000|2022-02-07 05:30:00|6621.4|6618.4|6621.8|6620|6622.2|6620.1|6620.3|6618.3|244
1644212100000|2022-02-07 05:35:00|6621.7|6619.9|6620.5|6618.7|6622.4|6620.2|6619.8|6617.8|225
1644212400000|2022-02-07 05:40:00|6620.3|6618.5|6619.2|6617.4|6620.8|6618.6|6618.2|6616|212
1644212700000|2022-02-07 05:45:00|6619.1|6617.3|6619.6|6617.8|6620.1|6618|6617.7|6615.5|238
1644213000000|2022-02-07 05:50:00|6619.7|6617.9|6619.7|6617.9|6620.8|6618.9|6618.9|6617.1|251
1644213300000|2022-02-07 05:55:00|6619.8|6618|6620.8|6619|6621.4|6619.5|6619.2|6616.9|257
1644213600000|2022-02-07 06:00:00|6620.7|6618.9|6621.3|6619.5|6622.9|6620.7|6620.6|6618.4|310
1644213900000|2022-02-07 06:05:00|6621.2|6619.4|6622.3|6619.3|6623.4|6621.3|6621.1|6618.7|230
1644214200000|2022-02-07 06:10:00|6622.4|6619.4|6622|6620.2|6622.8|6620.7|6620.6|6618.4|209
1644214500000|2022-02-07 06:15:00|6622.1|6620.3|6621.7|6619.9|6622.6|6620.8|6620.2|6618.4|226
1644214800000|2022-02-07 06:20:00|6621.6|6619.8|6622.3|6620.5|6623.4|6621.1|6620.9|6618.9|151
1644215100000|2022-02-07 06:25:00|6622.4|6620.6|6622|6619|6622.7|6620.6|6621.3|6618.9|206
1644215400000|2022-02-07 06:30:00|6621.9|6618.9|6622.8|6619.8|6623.2|6620.8|6620.9|6618.8|248
1644215700000|2022-02-07 06:35:00|6622.7|6619.7|6621.4|6619.6|6622.7|6620.1|6620.3|6617.9|183
1644216000000|2022-02-07 06:40:00|6621.5|6619.7|6622.7|6620.9|6623.1|6621|6621.4|6619|233
1644216300000|2022-02-07 06:45:00|6622.8|6621|6624.4|6622.6|6625.2|6622.8|6621.4|6618.9|251
1644216600000|2022-02-07 06:50:00|6624.5|6622.7|6626.4|6624.6|6626.5|6624.7|6622.9|6620.9|283
1644216900000|2022-02-07 06:55:00|6626.2|6624.4|6625.9|6622.9|6626.9|6624.6|6624.8|6622.9|294
1644217200000|2022-02-07 07:00:00|6625.6|6622.6|6629.2|6627.4|6630.1|6627.9|6624.5|6621.6|428
1644217500000|2022-02-07 07:05:00|6629.3|6627.5|6631.7|6629.9|6632.8|6631|6628.8|6627|338
1644217800000|2022-02-07 07:10:00|6631.8|6630|6631.8|6630|6633.7|6631.8|6631.6|6629.8|275
1644218100000|2022-02-07 07:15:00|6631.9|6630.1|6630.1|6628.3|6633.8|6631.8|6629.6|6627.8|355
1644218400000|2022-02-07 07:20:00|6630.2|6628.4|6631.1|6629.3|6631.9|6629.9|6629.3|6627.5|280
1644218700000|2022-02-07 07:25:00|6631.2|6629.4|6632.7|6630.9|6633.7|6631.9|6631.1|6629.3|307
1644219000000|2022-02-07 07:30:00|6632.6|6630.8|6631.7|6629.9|6632.6|6630.8|6629.3|6626.9|366
1644219300000|2022-02-07 07:35:00|6631.8|6630|6633.5|6631.7|6633.5|6631.7|6630.8|6629|254
1644219600000|2022-02-07 07:40:00|6633.6|6631.8|6632.4|6630.6|6634.2|6632|6631.7|6629.4|331
1644219900000|2022-02-07 07:45:00|6632.6|6630.8|6631|6629.2|6633.7|6631.9|6629.7|6627.9|279
1644220200000|2022-02-07 07:50:00|6630.9|6629.1|6633.6|6631.8|6633.6|6631.8|6630.8|6629|341
1644220500000|2022-02-07 07:55:00|6633.7|6631.9|6638.2|6636.4|6639.9|6637.5|6633.3|6631.2|444
1644220800000|2022-02-07 08:00:00|6638.8|6635.8|6637.5|6635.7|6640.3|6638.2|6637|6634.9|596
1644221100000|2022-02-07 08:05:00|6637.3|6635.5|6638|6636.2|6639.5|6637.4|6635.8|6633.6|519
1644221400000|2022-02-07 08:10:00|6637.9|6636.1|6634.6|6632.8|6638.5|6636.6|6633.8|6631.9|452
1644221700000|2022-02-07 08:15:00|6634.7|6632.9|6627.8|6626|6634.7|6632.9|6627.3|6625|486
1644222000000|2022-02-07 08:20:00|6627.7|6625.9|6628.5|6625.5|6631.6|6629.4|6627.1|6624.8|565
1644222300000|2022-02-07 08:25:00|6628.4|6625.4|6630.9|6627.9|6631|6629.1|6626.3|6624.5|490
1644222600000|2022-02-07 08:30:00|6630.8|6627.8|6628.4|6626.6|6630.8|6628.3|6628.3|6625.9|466
1644222900000|2022-02-07 08:35:00|6628.3|6626.5|6628.3|6626.5|6631|6628.8|6626.8|6624.9|436
1644223200000|2022-02-07 08:40:00|6628.2|6626.4|6633.4|6631.6|6633.9|6632.1|6627.1|6624.9|437
1644223500000|2022-02-07 08:45:00|6633.5|6631.7|6636|6634.2|6636.2|6634.4|6632.6|6630.5|418
1644223800000|2022-02-07 08:50:00|6636.1|6634.3|6635.7|6633.9|6638.6|6635.8|6634.9|6632.8|357
1644224100000|2022-02-07 08:55:00|6635.6|6633.8|6634|6631|6637.1|6634.8|6632.1|6630|404
1644224400000|2022-02-07 09:00:00|6634.1|6631.1|6631.8|6630|6634.1|6631.7|6630.3|6628|436
1644224700000|2022-02-07 09:05:00|6631.7|6629.9|6630.1|6628.3|6632.6|6630.3|6629.4|6627.1|446
1644225000000|2022-02-07 09:10:00|6630.2|6628.4|6627.1|6625.3|6630.2|6628.4|6623.8|6621.6|509
1644225300000|2022-02-07 09:15:00|6627.2|6625.4|6627.3|6624.3|6630.3|6628|6626.3|6623.8|447
1644225600000|2022-02-07 09:20:00|6627.4|6624.4|6624.5|6622.7|6628.7|6626.3|6624.4|6622.1|406
1644225900000|2022-02-07 09:25:00|6624.6|6622.8|6624.5|6622.7|6625.9|6623.6|6623.3|6620.9|518
1644226200000|2022-02-07 09:30:00|6625.3|6622.3|6621|6619.2|6625.5|6623|6620.3|6618.3|434
1644226500000|2022-02-07 09:35:00|6621.1|6619.3|6621.7|6618.7|6622.5|6620|6619.8|6617.5|426
1644226800000|2022-02-07 09:40:00|6621.8|6618.8|6620.4|6617.4|6622.1|6619.7|6618.8|6616.3|375
1644227100000|2022-02-07 09:45:00|6620.3|6617.3|6621|6619.2|6622.7|6620.4|6619.6|6617.2|369
1644227400000|2022-02-07 09:50:00|6620.5|6618.7|6621.4|6619.6|6622.3|6619.9|6619|6616.8|420
1644227700000|2022-02-07 09:55:00|6621.3|6619.5|6622.5|6620.7|6625.1|6622.8|6621.3|6618.9|401
1644228000000|2022-02-07 10:00:00|6622.6|6620.8|6623.1|6621.3|6625|6622.6|6621.9|6619.5|397
1644228300000|2022-02-07 10:05:00|6623|6621.2|6621.2|6619.4|6624.2|6621.9|6621|6618.9|329
1644228600000|2022-02-07 10:10:00|6621.3|6619.5|6618.4|6616.6|6622.2|6620.1|6617.8|6615.5|317
1644228900000|2022-02-07 10:15:00|6618.3|6616.5|6617.7|6615.9|6619.7|6617.3|6617|6615.2|335
1644229200000|2022-02-07 10:20:00|6617.8|6616|6617.2|6615.4|6619.1|6617.3|6615.9|6613.8|330
1644229500000|2022-02-07 10:25:00|6617.1|6615.3|6617.2|6615.4|6618.3|6616|6614.7|6612.6|313
1644229800000|2022-02-07 10:30:00|6617.1|6615.3|6612.6|6610.8|6617.7|6615.5|6612.2|6610.4|327
1644230100000|2022-02-07 10:35:00|6612.5|6610.7|6611.2|6609.4|6613.9|6611.9|6610.8|6609|346
1644230400000|2022-02-07 10:40:00|6611.1|6609.3|6613.3|6611.5|6613.3|6611.5|6610.2|6607.9|384
1644230700000|2022-02-07 10:45:00|6613.2|6611.4|6611.8|6610|6614.9|6612.9|6611.1|6608.9|409
1644231000000|2022-02-07 10:50:00|6611.9|6610.1|6609.7|6607.9|6611.9|6610.1|6607.5|6605.7|391
1644231300000|2022-02-07 10:55:00|6609.8|6608|6607.4|6605.6|6610.9|6608.6|6606.9|6604.4|442
1644231600000|2022-02-07 11:00:00|6607.3|6605.5|6608.5|6605.5|6609.7|6607.4|6607.1|6605.1|374
1644231900000|2022-02-07 11:05:00|6608.6|6605.6|6608|6605|6610|6607.5|6607.2|6604.9|369
1644232200000|2022-02-07 11:10:00|6607.9|6604.9|6611.4|6608.4|6612.6|6610.4|6607|6604.6|330
1644232500000|2022-02-07 11:15:00|6611.2|6608.2|6610.9|6609.1|6612.4|6610|6609.9|6607.4|382
1644232800000|2022-02-07 11:20:00|6611.7|6608.7|6611.9|6610.1|6612.9|6610.5|6609.5|6607.1|381
1644233100000|2022-02-07 11:25:00|6612|6610.2|6614.5|6612.7|6615.1|6612.7|6611.3|6609|358
1644233400000|2022-02-07 11:30:00|6614.4|6612.6|6614.3|6612.5|6615.5|6613.4|6613.5|6611.1|287
1644233700000|2022-02-07 11:35:00|6614.4|6612.6|6615.7|6613.9|6616.5|6614.5|6613.9|6611.8|340
1644234000000|2022-02-07 11:40:00|6615.8|6614|6616.6|6614.8|6617.1|6615|6614|6611.6|374
1644234300000|2022-02-07 11:45:00|6616.7|6614.9|6617.8|6616|6618.5|6616.2|6615.6|6613.1|298
1644234600000|2022-02-07 11:50:00|6617.9|6616.1|6618.3|6616.5|6619|6616.8|6616.3|6613.9|387
1644234900000|2022-02-07 11:55:00|6618.4|6616.6|6618.7|6616.9|6620.1|6618.3|6616.4|6614.5|345
1644235200000|2022-02-07 12:00:00|6619.4|6616.4|6620.1|6618.3|6622.1|6619.9|6618.3|6616.4|419
1644235500000|2022-02-07 12:05:00|6620|6618.2|6618.8|6617|6621.2|6619.1|6616.8|6614.9|369
1644235800000|2022-02-07 12:10:00|6618.7|6616.9|6619.3|6617.5|6619.9|6617.9|6617.9|6615.5|337
1644236100000|2022-02-07 12:15:00|6619.2|6617.4|6619|6617.2|6620.6|6618.5|6618.7|6616.9|350
1644236400000|2022-02-07 12:20:00|6618.9|6617.1|6618.8|6617|6619.8|6618|6617.7|6615.4|290
1644236700000|2022-02-07 12:25:00|6618.7|6616.9|6616.6|6614.8|6619.8|6618|6616.6|6614.8|349
1644237000000|2022-02-07 12:30:00|6616.7|6614.9|6621.1|6619.3|6622.2|6620.4|6616.2|6614.4|324
1644237300000|2022-02-07 12:35:00|6621|6619.2|6620.8|6619|6621.8|6620|6619.8|6618|299
1644237600000|2022-02-07 12:40:00|6621|6619.2|6621|6619.2|6621.6|6619.3|6619.4|6617.1|363
1644237900000|2022-02-07 12:45:00|6620.9|6619.1|6626.9|6625.1|6627|6625.1|6620.8|6619|402
1644238200000|2022-02-07 12:50:00|6627|6625.2|6624.1|6622.3|6627.1|6625.3|6624.1|6622.3|270
1644238500000|2022-02-07 12:55:00|6624|6622.2|6625|6623.2|6626.6|6624.8|6623.6|6621.5|366
1644238800000|2022-02-07 13:00:00|6624.8|6623|6627.8|6626|6628.5|6626.5|6623.6|6621.8|388
1644239100000|2022-02-07 13:05:00|6627.6|6625.8|6626.5|6624.7|6629.4|6627.6|6626.5|6624.7|381
1644239400000|2022-02-07 13:10:00|6626.7|6624.9|6625.6|6623.8|6627|6625.2|6624.9|6622.9|359
1644239700000|2022-02-07 13:15:00|6625.5|6623.7|6623.4|6621.6|6625.7|6623.9|6623|6621.2|343
1644240000000|2022-02-07 13:20:00|6623.6|6621.8|6622.7|6620.9|6626.7|6624.9|6622.5|6620.7|438
1644240300000|2022-02-07 13:25:00|6622.8|6621|6620.7|6618.9|6623|6621.2|6619.3|6617.5|403
1644240600000|2022-02-07 13:30:00|6620.6|6618.8|6616.3|6614.5|6621.2|6619.3|6615.8|6614|407
1644240900000|2022-02-07 13:35:00|6616.4|6614.6|6618.1|6616.3|6618.8|6616.9|6615.6|6613.8|403
1644241200000|2022-02-07 13:40:00|6618|6616.2|6617.8|6616|6618.6|6616.8|6615.1|6613.1|398
1644241500000|2022-02-07 13:45:00|6617.7|6615.9|6620|6618.2|6621.3|6619.5|6616.5|6614.1|386
1644241800000|2022-02-07 13:50:00|6619.9|6618.1|6618.7|6616.9|6620.9|6619.1|6617.2|6615.4|403
1644242100000|2022-02-07 13:55:00|6618.6|6616.8|6622|6620.2|6622.5|6620.7|6617.7|6615.9|396
1644242400000|2022-02-07 14:00:00|6621.8|6620|6622.1|6620.3|6623.6|6621.8|6621.4|6619.6|399
1644242700000|2022-02-07 14:05:00|6621.9|6620.1|6617.3|6615.5|6622.1|6620.3|6615.1|6613.2|437
1644243000000|2022-02-07 14:10:00|6617.4|6615.6|6616.7|6614.9|6620.2|6617.9|6616.4|6614.6|425
1644243300000|2022-02-07 14:15:00|6616.6|6614.8|6615.1|6613.3|6617.2|6615.4|6615|6613.2|388
1644243600000|2022-02-07 14:20:00|6615.2|6613.4|6613.9|6612.1|6615.5|6613.7|6612.9|6611.1|376
1644243900000|2022-02-07 14:25:00|6614|6612.2|6616.2|6614.4|6617.3|6615.5|6613.8|6611.9|404
1644244200000|2022-02-07 14:30:00|6616.6|6614.8|6616.9|6615.1|6618.9|6617.1|6616|6614|616
1644244500000|2022-02-07 14:35:00|6617.1|6615.3|6621.8|6620|6623.1|6621.3|6616.5|6614.7|610
1644244800000|2022-02-07 14:40:00|6621.6|6619.8|6623.9|6622.1|6624.3|6622.5|6620.7|6618.9|538
1644245100000|2022-02-07 14:45:00|6624|6622.2|6624.3|6622.5|6626.6|6624.8|6622.9|6621.1|542
1644245400000|2022-02-07 14:50:00|6624.2|6622.4|6628.8|6627|6629.3|6627.5|6624|6622.2|558
1644245700000|2022-02-07 14:55:00|6628.9|6627.1|6631.3|6629.5|6632.3|6630|6627.3|6625.5|544
1644246000000|2022-02-07 15:00:00|6631.2|6629.4|6628.9|6627.1|6632|6630.2|6628.4|6626.6|536
1644246300000|2022-02-07 15:05:00|6628.8|6627|6629.8|6628|6632.2|6630.4|6628.8|6627|503
1644246600000|2022-02-07 15:10:00|6630|6628.2|6630|6628.2|6631.1|6629.3|6627.2|6625.4|458
1644246900000|2022-02-07 15:15:00|6630.1|6628.3|6631.4|6629.6|6632.4|6630.5|6629.8|6628|407
1644247200000|2022-02-07 15:20:00|6631.3|6629.5|6631|6629.2|6633.4|6631.2|6629.9|6628.1|445
1644247500000|2022-02-07 15:25:00|6630.9|6629.1|6632.4|6630.6|6634.4|6632.4|6629.9|6628.1|421
1644247800000|2022-02-07 15:30:00|6632.3|6630.5|6629.7|6627.9|6632.6|6630.8|6628.5|6626.7|449
1644248100000|2022-02-07 15:35:00|6629.6|6627.8|6627.6|6625.8|6629.7|6627.9|6626.9|6624.9|426
1644248400000|2022-02-07 15:40:00|6627.5|6625.7|6627.5|6625.7|6628.5|6626.2|6624.5|6622.3|408
1644248700000|2022-02-07 15:45:00|6627.4|6625.6|6625.8|6624|6630.9|6629.1|6625.8|6624|529
1644249000000|2022-02-07 15:50:00|6625.6|6623.8|6627.6|6625.8|6628.8|6627|6624.1|6621.7|637
1644249300000|2022-02-07 15:55:00|6627.5|6625.7|6628.9|6627.1|6629.1|6627.3|6625.9|6624.1|524
1644249600000|2022-02-07 16:00:00|6629.2|6627.4|6628.2|6626.4|6630.8|6628.7|6626.3|6624.5|447
1644249900000|2022-02-07 16:05:00|6628.1|6626.3|6625.7|6623.9|6629|6627.2|6625.5|6623.7|417
1644250200000|2022-02-07 16:10:00|6625.8|6624|6625|6623.2|6627.5|6625.7|6624.9|6623.1|372
1644250500000|2022-02-07 16:15:00|6624.7|6622.9|6624.8|6623|6625.1|6623.3|6623.1|6621.3|455
1644250800000|2022-02-07 16:20:00|6624.7|6622.9|6624.8|6623|6626.1|6624.3|6623.3|6621.5|423
1644251100000|2022-02-07 16:25:00|6624.7|6622.9|6628.2|6626.4|6629.4|6627.6|6624.7|6622.9|455
1644251400000|2022-02-07 16:30:00|6628.3|6626.5|6627|6625.2|6629.8|6627.7|6625.7|6623.9|459
1644251700000|2022-02-07 16:35:00|6626.9|6625.1|6622.9|6621.1|6627.1|6625.3|6622.4|6620.4|424
1644252000000|2022-02-07 16:40:00|6622.8|6621|6620.3|6618.5|6624|6622.2|6619.7|6617.9|395
1644252300000|2022-02-07 16:45:00|6620.2|6618.4|6620.5|6618.7|6621.5|6619.7|6618.2|6616.4|364
1644252600000|2022-02-07 16:50:00|6620.6|6618.8|6619.1|6617.3|6622.2|6620.4|6618.8|6616.8|371
1644252900000|2022-02-07 16:55:00|6619|6617.2|6621.1|6619.3|6622.3|6620.3|6618.5|6616.7|348
1644253200000|2022-02-07 17:00:00|6620.9|6619.1|6620.1|6618.3|6621|6619.2|6618.6|6616.8|345
1644253500000|2022-02-07 17:05:00|6620|6618.2|6617.5|6615.7|6620.3|6618.2|6617.5|6615.7|317
1644253800000|2022-02-07 17:10:00|6617.6|6615.8|6618.2|6616.4|6619.5|6617.1|6617.2|6615.4|339
1644254100000|2022-02-07 17:15:00|6618.1|6616.3|6618.8|6617|6620.2|6618.4|6617.7|6615.9|355
1644254400000|2022-02-07 17:20:00|6618.4|6616.6|6620.4|6618.6|6620.8|6619|6618.1|6616.3|376
1644254700000|2022-02-07 17:25:00|6620.6|6618.8|6617.6|6615.8|6620.9|6618.9|6617.2|6615.4|377
1644255000000|2022-02-07 17:30:00|6617.5|6615.7|6618.6|6616.8|6619.3|6617.4|6616.5|6614.7|354
1644255300000|2022-02-07 17:35:00|6618.5|6616.7|6617.4|6615.6|6618.7|6616.9|6616.2|6614.4|325
1644255600000|2022-02-07 17:40:00|6617.3|6615.5|6620.3|6618.5|6620.6|6618.8|6617.2|6615.4|240
1644255900000|2022-02-07 17:45:00|6620.2|6618.4|6619.3|6617.5|6620.5|6618.7|6618.4|6616.6|217
1644256200000|2022-02-07 17:50:00|6619.2|6617.4|6618.4|6616.6|6619.7|6617.7|6617.8|6616|269
1644256500000|2022-02-07 17:55:00|6618|6616.2|6621.2|6617.2|6621.3|6618.5|6617.9|6616.1|308
1644256800000|2022-02-07 18:00:00|6622|6618|6619.7|6617.9|6623.1|6619.1|6618.2|6615.9|307
1644257100000|2022-02-07 18:05:00|6619.9|6618.1|6619.7|6617.9|6620.5|6618.7|6619.3|6617.5|218
1644257400000|2022-02-07 18:10:00|6619.6|6617.8|6619.9|6618.1|6620.9|6619.1|6618.5|6616.7|274
1644257700000|2022-02-07 18:15:00|6619.8|6618|6619.7|6617.9|6620.5|6618.7|6619.2|6617.3|228
1644258000000|2022-02-07 18:20:00|6619.8|6618|6622.1|6620.3|6622.6|6620.3|6619.3|6617.5|261
1644258300000|2022-02-07 18:25:00|6622|6620.2|6622.9|6621.1|6623.9|6622|6621.7|6619.4|264
1644258600000|2022-02-07 18:30:00|6622.8|6621|6623.1|6621.3|6624.5|6622.4|6622.8|6620.5|248
1644258900000|2022-02-07 18:35:00|6623.3|6621.5|6623.1|6621.3|6623.5|6621.6|6622.4|6620.1|232
1644259200000|2022-02-07 18:40:00|6623|6621.2|6621.6|6619.8|6623.4|6621.3|6621.5|6619.7|223
1644259500000|2022-02-07 18:45:00|6621.7|6619.9|6621.5|6619.7|6623.1|6621.3|6621.4|6619.6|224
1644259800000|2022-02-07 18:50:00|6621.4|6619.6|6622.4|6620.6|6623.3|6621.5|6621.3|6619.5|184
1644260100000|2022-02-07 18:55:00|6622.5|6620.7|6625.4|6623.6|6625.6|6623.8|6622.5|6620.7|202
1644260400000|2022-02-07 19:00:00|6625|6623.2|6623.9|6622.1|6625.1|6623.3|6623.3|6621.5|235
1644260700000|2022-02-07 19:05:00|6623.8|6622|6623.4|6621.6|6624.2|6622.4|6623|6620.6|215
1644261000000|2022-02-07 19:10:00|6623.5|6621.7|6625.4|6623.6|6626.1|6624.3|6623.4|6621.6|242
1644261300000|2022-02-07 19:15:00|6625.3|6623.5|6626.3|6624.5|6627.4|6625.6|6624.5|6622.7|247
1644261600000|2022-02-07 19:20:00|6626.4|6624.6|6627|6625.2|6627.3|6625.5|6625.8|6624|267
1644261900000|2022-02-07 19:25:00|6627.1|6625.3|6629.9|6628.1|6630.1|6628.3|6626.8|6625|244
1644262200000|2022-02-07 19:30:00|6629.8|6628|6637|6635.2|6637.8|6635.8|6629.8|6628|376
1644262500000|2022-02-07 19:35:00|6637.1|6635.3|6638.3|6635.3|6639.4|6637.3|6636.8|6634.8|395
1644262800000|2022-02-07 19:40:00|6638.4|6635.4|6640.7|6638.9|6641.5|6639.1|6637.1|6634.7|404
1644263100000|2022-02-07 19:45:00|6641.4|6638.4|6641.5|6639.7|6642.4|6640.4|6639.5|6637.1|388
1644263400000|2022-02-07 19:50:00|6641.6|6639.8|6642.1|6640.3|6642.8|6640.6|6639.9|6637.7|297
1644263700000|2022-02-07 19:55:00|6642|6640.2|6641.4|6639.6|6642.8|6640.8|6640.9|6638.7|367
1644264000000|2022-02-07 20:00:00|6641.7|6638.7|6641.5|6639.7|6642.2|6639.9|6639.2|6636.9|327
1644264300000|2022-02-07 20:05:00|6641.4|6639.6|6638.5|6635.5|6641.9|6639.6|6637.9|6635.4|263
1644264600000|2022-02-07 20:10:00|6638.6|6635.6|6638.2|6636.4|6639.2|6636.9|6636|6634.2|296
1644264900000|2022-02-07 20:15:00|6638.3|6636.5|6639.1|6637.3|6639.8|6638|6637.6|6635.2|296
1644265200000|2022-02-07 20:20:00|6639|6637.2|6637.8|6636|6639.6|6637.2|6637.6|6635.4|356
1644265500000|2022-02-07 20:25:00|6637.7|6635.9|6635.8|6634|6638.1|6636.3|6635.7|6633.8|329
1644265800000|2022-02-07 20:30:00|6635.7|6633.9|6635.3|6633.5|6637.2|6635.4|6635.1|6632.8|292
1644266100000|2022-02-07 20:35:00|6635.2|6633.4|6633.5|6631.7|6636.4|6634.1|6633.4|6631.5|381
1644266400000|2022-02-07 20:40:00|6633.4|6631.6|6633.7|6631.9|6634.1|6632.1|6632.7|6630.5|272
1644266700000|2022-02-07 20:45:00|6633.6|6631.8|6630.6|6628.8|6633.6|6631.8|6630.4|6628.1|312
1644267000000|2022-02-07 20:50:00|6631.1|6629.3|6630.8|6629|6633.5|6631.2|6630.5|6628.5|317
1644267300000|2022-02-07 20:55:00|6630.9|6629.1|6632.3|6630.5|6633.5|6631.5|6629.7|6627.9|352
1644267600000|2022-02-07 21:00:00|6631.9|6630.1|6633.3|6631.5|6634.6|6632.4|6631.2|6629.4|265
1644267900000|2022-02-07 21:05:00|6633.4|6631.6|6633.7|6631.9|6634.6|6632.3|6633.2|6630.8|153
1644268200000|2022-02-07 21:10:00|6633.8|6632|6634.4|6631.4|6634.4|6632.2|6633.6|6631.3|157
1644268500000|2022-02-07 21:15:00|6634|6632.2|6633.2|6631.4|6634.6|6632.2|6633.1|6631|114
1644268800000|2022-02-07 21:20:00|6633.1|6631.3|6633.2|6631.4|6633.8|6631.7|6632.6|6630.2|134
1644269100000|2022-02-07 21:25:00|6633.1|6631.3|6633.5|6631.7|6635.1|6632.8|6633|6630.9|161
1644269400000|2022-02-07 21:30:00|6633.4|6631.6|6634.6|6631.6|6634.6|6632.2|6633.1|6630.6|106
1644269700000|2022-02-07 21:35:00|6634.5|6631.5|6634.6|6631.6|6635|6632.7|6633.6|6631.2|112
1644270000000|2022-02-07 21:40:00|6634|6632.2|6636.1|6634.3|6636.7|6634.4|6633.9|6631.5|99
1644270300000|2022-02-07 21:45:00|6636.6|6633.6|6636.1|6633.1|6636.7|6634.1|6635.2|6632.5|127
1644270600000|2022-02-07 21:50:00|6636.2|6633.2|6634.8|6631.8|6636.2|6633.8|6634.5|6631.6|123
1644270900000|2022-02-07 21:55:00|6634.9|6631.9|6634.5|6630.5|6639.2|6635.2|6629.8|6625.8|326
1644271200000|2022-02-07 22:00:00|6633.6|6629.6|6636.4|6632.4|6637.4|6633.4|6633|6629|77
1644271500000|2022-02-07 22:05:00|6637.1|6633.1|6636.8|6632.8|6637.4|6633.4|6636.6|6632.6|68
1644271800000|2022-02-07 22:10:00|6637.5|6633.5|6635.8|6631.8|6637.5|6633.5|6635.8|6631.8|88
1644272100000|2022-02-07 22:15:00|6635.7|6631.7|6634.8|6630.8|6636|6632|6634.7|6630.7|103
1644272400000|2022-02-07 22:20:00|6634.9|6630.9|6635.1|6631.1|6635.8|6631.8|6634.8|6630.8|129
1644272700000|2022-02-07 22:25:00|6635.2|6631.2|6635.6|6631.6|6635.9|6631.9|6634.9|6630.9|162
1644273000000|2022-02-07 22:30:00|6635.7|6631.7|6636.7|6632.7|6637.3|6633.3|6635.6|6631.6|176
1644273300000|2022-02-07 22:35:00|6636.6|6632.6|6636.2|6632.2|6638.1|6634.1|6635.6|6631.6|187
1644273600000|2022-02-07 22:40:00|6636.1|6632.1|6636.2|6632.2|6636.7|6632.7|6635.7|6631.7|146
1644273900000|2022-02-07 22:45:00|6635.9|6631.9|6638|6634|6638.3|6634.3|6635.8|6631.8|197
1644274200000|2022-02-07 22:50:00|6638.1|6634.1|6635|6631|6638.2|6634.8|6634.5|6630.5|215
1644274500000|2022-02-07 22:55:00|6635.1|6631.1|6635.1|6631.1|6636.4|6632.4|6634.5|6630.5|209
1644274800000|2022-02-07 23:00:00|6635.3|6631.4|6636.8|6633.8|6637.2|6634.1|6634.8|6630.8|430
1644275100000|2022-02-07 23:05:00|6637|6634|6636.8|6633.8|6637.1|6634.1|6636.4|6633.3|210
1644275400000|2022-02-07 23:10:00|6636.9|6633.9|6635.3|6632.3|6637.1|6634.1|6635|6632|169
1644275700000|2022-02-07 23:15:00|6635.1|6632.1|6635.2|6632.2|6635.5|6632.5|6634.6|6631.6|144
1644276000000|2022-02-07 23:20:00|6635.3|6632.3|6634.8|6631.8|6635.4|6632.4|6634.8|6631.8|123
1644276300000|2022-02-07 23:25:00|6634.7|6631.7|6634.9|6631.9|6635.5|6632.5|6634.4|6631.4|113
1644276600000|2022-02-07 23:30:00|6635|6632|6635.3|6632.3|6636.1|6633.1|6634.8|6631.8|120
1644276900000|2022-02-07 23:35:00|6635.4|6632.4|6634.9|6631.9|6636.1|6633.1|6634.4|6631.4|132
1644277200000|2022-02-07 23:40:00|6634.8|6631.8|6636.1|6633.1|6636.1|6633.1|6634.8|6631.8|121
1644277500000|2022-02-07 23:45:00|6636|6633|6637.2|6634.2|6637.3|6634.3|6635.9|6632.9|88
1644277800000|2022-02-07 23:50:00|6637.4|6634.4|6639.4|6636.4|6639.5|6637.1|6635.3|6632.7|146
1644278100000|2022-02-07 23:55:00|6639.5|6636.5|6638.6|6635.6|6639.5|6637.1|6637.5|6635.1|125
1644278400000|2022-02-08 00:00:00|6638.7|6635.7|6637.6|6635.8|6640.2|6637.8|6636.2|6633.8|295
1644278700000|2022-02-08 00:05:00|6637.8|6636|6637.5|6635.7|6638.1|6636|6635.1|6633.3|262
1644279000000|2022-02-08 00:10:00|6637.4|6635.6|6637.5|6635.7|6638.6|6636.8|6636.8|6634.7|219
1644279300000|2022-02-08 00:15:00|6637.4|6635.6|6641.1|6639.3|6641.2|6639.4|6637|6635.2|197
1644279600000|2022-02-08 00:20:00|6641|6639.2|6639.1|6637.3|6641.8|6640|6638.4|6636.6|260
1644279900000|2022-02-08 00:25:00|6639|6637.2|6639.9|6636.9|6639.9|6637.5|6638.1|6635.9|156
1644280200000|2022-02-08 00:30:00|6639.8|6636.8|6643|6641.2|6643|6641.2|6639.5|6636.8|244
1644280500000|2022-02-08 00:35:00|6642.8|6641|6642.2|6640.4|6643|6641.2|6641.5|6639.7|164
1644280800000|2022-02-08 00:40:00|6642.3|6640.5|6642.8|6641|6642.9|6641|6641.4|6639.6|142
1644281100000|2022-02-08 00:45:00|6642.7|6640.9|6646|6644.2|6646.1|6644.3|6642.7|6640.9|150
1644281400000|2022-02-08 00:50:00|6645.5|6643.7|6643.1|6641.3|6645.7|6643.9|6642.6|6640|291
1644281700000|2022-02-08 00:55:00|6643|6641.2|6643|6641.2|6644.3|6642.4|6641.9|6640.1|223
1644282000000|2022-02-08 01:00:00|6642.9|6641.1|6641.1|6639.3|6643.3|6641.2|6639.2|6636.6|333
1644282300000|2022-02-08 01:05:00|6641.2|6639.4|6639.8|6638|6641.8|6640|6639.8|6638|230
1644282600000|2022-02-08 01:10:00|6639.9|6638.1|6638.9|6637.1|6640.4|6638.2|6637.8|6635.4|369
1644282900000|2022-02-08 01:15:00|6638.7|6636.9|6640.9|6639.1|6641.2|6639.2|6637.7|6635.9|276
1644283200000|2022-02-08 01:20:00|6640.8|6639|6640.7|6638.9|6641.3|6639.3|6639.2|6637.3|326
1644283500000|2022-02-08 01:25:00|6640.8|6639|6641.7|6639.9|6642.4|6640.6|6640.3|6638.5|300
1644283800000|2022-02-08 01:30:00|6641.6|6639.8|6639.1|6637.3|6642|6640.2|6637.5|6635.7|331
1644284100000|2022-02-08 01:35:00|6639.2|6637.4|6642|6639|6642|6639.6|6638.7|6636.9|258
1644284400000|2022-02-08 01:40:00|6641.3|6639.5|6643.1|6641.3|6645|6643.2|6641.3|6639.3|326
1644284700000|2022-02-08 01:45:00|6643.2|6641.4|6641.8|6640|6643.3|6641.5|6640.8|6639|280
1644285000000|2022-02-08 01:50:00|6641.9|6640.1|6643.2|6641.4|6643.9|6641.8|6640.3|6638.5|355
1644285300000|2022-02-08 01:55:00|6643.1|6641.3|6643|6641.2|6643.9|6642.1|6641.7|6639.9|321
1644285600000|2022-02-08 02:00:00|6642.9|6641.1|6641.2|6639.4|6643.8|6642|6638.8|6637|302
1644285900000|2022-02-08 02:05:00|6641.1|6639.3|6639.7|6637.9|6642.5|6640.7|6638.7|6636.9|321
1644286200000|2022-02-08 02:10:00|6639.6|6637.8|6640.2|6638.4|6640.5|6638.7|6636|6634.2|388
1644286500000|2022-02-08 02:15:00|6640.1|6638.3|6639.2|6637.4|6641|6639.2|6638.6|6636.8|234
1644286800000|2022-02-08 02:20:00|6639.3|6637.5|6639|6637.2|6640|6638.2|6637.6|6635.6|294
1644287100000|2022-02-08 02:25:00|6639.1|6637.3|6641.4|6639.6|6641.5|6639.7|6639|6637.2|233
1644287400000|2022-02-08 02:30:00|6641.5|6639.7|6638.8|6637|6642.2|6640.4|6637.8|6636|287
1644287700000|2022-02-08 02:35:00|6638.9|6637.1|6639.6|6637.8|6640.2|6638.4|6637.7|6635.9|257
1644288000000|2022-02-08 02:40:00|6639.7|6637.9|6641.5|6639.7|6642.2|6640.3|6639.6|6637.8|269
1644288300000|2022-02-08 02:45:00|6641.4|6639.6|6642.2|6640.4|6644.2|6642.4|6641.4|6639.6|211
1644288600000|2022-02-08 02:50:00|6642.1|6640.3|6642|6640.2|6642.5|6640.5|6641.3|6639.5|219
1644288900000|2022-02-08 02:55:00|6641.8|6640|6643.4|6641.6|6644.2|6642.4|6641.6|6639.8|280
1644289200000|2022-02-08 03:00:00|6643.3|6641.5|6643.9|6642.1|6644.3|6642.5|6642.7|6640.6|219
1644289500000|2022-02-08 03:05:00|6643.8|6642|6643.9|6642.1|6644.2|6642.4|6643.2|6640.9|224
1644289800000|2022-02-08 03:10:00|6644|6642.2|6643.7|6640.7|6644|6642.2|6642.2|6640.4|168
1644290100000|2022-02-08 03:15:00|6643.2|6641.4|6644.8|6643|6646.5|6644.7|6643.2|6641.4|200
1644290400000|2022-02-08 03:20:00|6644.7|6642.9|6646.2|6644.4|6647|6644.5|6644.6|6642.3|242
1644290700000|2022-02-08 03:25:00|6646.1|6644.3|6647.1|6645.3|6647.5|6645.7|6645.2|6642.8|202
1644291000000|2022-02-08 03:30:00|6647|6645.2|6647.2|6645.4|6649.8|6648|6647|6645.2|224
1644291300000|2022-02-08 03:35:00|6647.1|6645.3|6647|6645.2|6648.4|6646.1|6645.8|6643.3|218
1644291600000|2022-02-08 03:40:00|6646.9|6645.1|6646.2|6644.4|6647.1|6645.3|6645.6|6643.7|164
1644291900000|2022-02-08 03:45:00|6646.9|6645.1|6647.2|6645.4|6647.8|6645.7|6646.1|6644.1|211
1644292200000|2022-02-08 03:50:00|6647.1|6645.3|6647.5|6645.7|6648.3|6646.5|6647|6645.2|146
1644292500000|2022-02-08 03:55:00|6647.4|6645.6|6646.5|6644.7|6647.7|6645.6|6646|6643.7|180
1644292800000|2022-02-08 04:00:00|6646.6|6644.8|6649.5|6647.7|6649.7|6647.9|6646.5|6644.4|199
1644293100000|2022-02-08 04:05:00|6649.4|6647.6|6650.9|6649.1|6651.5|6649.7|6648.9|6647.1|153
1644293400000|2022-02-08 04:10:00|6651|6649.2|6653.2|6651.4|6654.9|6652.3|6650.4|6648.6|216
1644293700000|2022-02-08 04:15:00|6653.1|6651.3|6652|6650.2|6654.6|6652.4|6651.6|6649.5|264
1644294000000|2022-02-08 04:20:00|6651.9|6650.1|6649.3|6647.5|6652.4|6650.3|6648.9|6646.5|217
1644294300000|2022-02-08 04:25:00|6649.2|6647.4|6649.6|6647.8|6652.1|6649.7|6649.2|6647.2|210
1644294600000|2022-02-08 04:30:00|6649.4|6647.6|6649.8|6648|6650.7|6648.5|6649.1|6647|253
1644294900000|2022-02-08 04:35:00|6649.9|6648.1|6647.1|6645.3|6650.5|6648.2|6647.1|6644.8|209
1644295200000|2022-02-08 04:40:00|6647.2|6645.4|6644.6|6642.8|6648.2|6645.9|6644.4|6642.1|281
1644295500000|2022-02-08 04:45:00|6644.7|6642.9|6642.6|6639.6|6646.1|6643.8|6640.3|6638|297
1644295800000|2022-02-08 04:50:00|6642.7|6639.7|6641.5|6639.7|6643.1|6640.9|6641|6638.6|229
1644296100000|2022-02-08 04:55:00|6641.4|6639.6|6641.8|6640|6642.5|6640.3|6640.4|6638.1|258
1644296400000|2022-02-08 05:00:00|6641.7|6639.9|6640.2|6638.4|6643.1|6640.7|6639.8|6637.5|279
1644296700000|2022-02-08 05:05:00|6640.1|6638.3|6638.9|6637.1|6640.6|6638.3|6638.7|6636.5|306
1644297000000|2022-02-08 05:10:00|6639|6637.2|6636.5|6634.7|6639.2|6637.4|6636.4|6634.1|329
1644297300000|2022-02-08 05:15:00|6636.6|6634.8|6638.1|6636.3|6639.3|6637.1|6636.4|6634.4|288
1644297600000|2022-02-08 05:20:00|6638|6636.2|6634.4|6632.6|6638.8|6636.5|6634.4|6632.3|328
1644297900000|2022-02-08 05:25:00|6634.5|6632.7|6634.4|6632.6|6635.1|6632.7|6631.8|6629.6|325
1644298200000|2022-02-08 05:30:00|6634.5|6632.7|6631.2|6629.4|6634.5|6632.7|6631|6628.9|332
1644298500000|2022-02-08 05:35:00|6631.3|6629.5|6632.4|6630.6|6634|6631.6|6631.2|6629.4|239
1644298800000|2022-02-08 05:40:00|6632.5|6630.7|6633.7|6630.7|6633.7|6631.7|6632.1|6630|186
1644299100000|2022-02-08 05:45:00|6633.3|6631.5|6634.3|6632.5|6635|6632.7|6632.3|6630.2|200
1644299400000|2022-02-08 05:50:00|6634.2|6632.4|6634.5|6632.7|6635|6633|6633.5|6631.3|223
1644299700000|2022-02-08 05:55:00|6634.4|6632.6|6634.5|6632.7|6635.8|6633.7|6634.2|6632.2|189
1644300000000|2022-02-08 06:00:00|6634.4|6632.6|6634.8|6633|6635.1|6633.1|6633.5|6631.2|237
1644300300000|2022-02-08 06:05:00|6634.6|6632.8|6635.8|6634|6637.5|6635|6634.3|6631.9|218
1644300600000|2022-02-08 06:10:00|6635.9|6634.1|6637.3|6635.5|6638|6636.2|6635.3|6633.5|241
1644300900000|2022-02-08 06:15:00|6637.2|6635.4|6634.8|6633|6637.8|6635.5|6634.8|6632.8|251
1644301200000|2022-02-08 06:20:00|6634.7|6632.9|6636.3|6634.5|6638.4|6635.9|6634.6|6632.2|306
1644301500000|2022-02-08 06:25:00|6636.2|6634.4|6639.9|6636.9|6640.1|6637.7|6636.1|6633.8|270
1644301800000|2022-02-08 06:30:00|6639.8|6636.8|6641.4|6639.6|6642.3|6640.2|6639.1|6636.8|232
1644302100000|2022-02-08 06:35:00|6641.3|6639.5|6642.8|6641|6644|6642.2|6641.3|6639.5|266
1644302400000|2022-02-08 06:40:00|6642.9|6641.1|6643.7|6641.9|6644|6641.9|6641.2|6639.4|241
1644302700000|2022-02-08 06:45:00|6643.8|6642|6638.9|6637.1|6643.8|6642|6638.8|6636.5|232
1644303000000|2022-02-08 06:50:00|6638.8|6637|6640.3|6638.5|6641.4|6639.6|6638.8|6637|261
1644303300000|2022-02-08 06:55:00|6640.4|6638.6|6641.6|6639.8|6643.4|6641.2|6640.2|6638.4|279
1644303600000|2022-02-08 07:00:00|6642.1|6639.1|6642|6640.2|6643|6641|6639.4|6637.6|324
1644303900000|2022-02-08 07:05:00|6641.8|6640|6642.3|6640.5|6643.9|6642.1|6641.3|6638.9|310
1644304200000|2022-02-08 07:10:00|6642.5|6640.7|6637.2|6635.4|6643.8|6642|6636.9|6634.4|406
1644304500000|2022-02-08 07:15:00|6636.9|6635.1|6640|6638.2|6640.6|6638.5|6634.3|6631.9|418
1644304800000|2022-02-08 07:20:00|6640.2|6638.4|6634.6|6632.8|6640.8|6638.6|6634.5|6632.1|378
1644305100000|2022-02-08 07:25:00|6634.7|6632.9|6630.3|6627.3|6636.1|6633.8|6629.7|6627.1|387
1644305400000|2022-02-08 07:30:00|6630.2|6627.2|6630.5|6628.7|6632.5|6630.1|6628.3|6625.8|534
1644305700000|2022-02-08 07:35:00|6631.2|6628.2|6631.6|6628.6|6631.8|6629.6|6629|6626.6|501
1644306000000|2022-02-08 07:40:00|6631.7|6628.7|6633.6|6630.6|6634.2|6632.1|6630|6627.6|425
1644306300000|2022-02-08 07:45:00|6633.7|6630.7|6631.4|6629.6|6634.3|6631.9|6631|6628.6|361
1644306600000|2022-02-08 07:50:00|6631.5|6629.7|6633.3|6631.5|6635.2|6632.8|6631.5|6629.6|383
1644306900000|2022-02-08 07:55:00|6633.2|6631.4|6633|6631.2|6635.5|6633.2|6632.2|6630.1|367
1644307200000|2022-02-08 08:00:00|6633.7|6630.7|6640|6638.2|6641.6|6639.2|6632.7|6630.2|547
1644307500000|2022-02-08 08:05:00|6640.1|6638.3|6638.9|6637.1|6640.7|6638.6|6637.4|6635.1|500
1644307800000|2022-02-08 08:10:00|6638.8|6637|6641.5|6639.7|6642.2|6640|6638.8|6636.7|355
1644308100000|2022-02-08 08:15:00|6641.4|6639.6|6641.9|6640.1|6644.3|6642.2|6641|6639.2|476
1644308400000|2022-02-08 08:20:00|6642|6640.2|6643.4|6641.6|6643.6|6641.8|6639.5|6637.6|471
1644308700000|2022-02-08 08:25:00|6643.3|6641.5|6642.5|6640.7|6645.1|6642.7|6640.7|6638.9|382
1644309000000|2022-02-08 08:30:00|6642.6|6640.8|6642.5|6640.7|6644.3|6642.5|6641.6|6639.6|408
1644309300000|2022-02-08 08:35:00|6642.4|6640.6|6644.3|6642.5|6646.1|6644.3|6642.4|6640.6|364
1644309600000|2022-02-08 08:40:00|6644.2|6642.4|6645|6643.2|6646.9|6644.7|6644.1|6642.3|404
1644309900000|2022-02-08 08:45:00|6645.1|6643.3|6650.3|6647.3|6650.9|6648.5|6645|6643.2|370
1644310200000|2022-02-08 08:50:00|6649.5|6647.7|6644.5|6642.7|6650.1|6648.1|6644.5|6642.1|340
1644310500000|2022-02-08 08:55:00|6644.4|6642.6|6642.1|6640.3|6644.6|6642.8|6641.8|6639.6|321
1644310800000|2022-02-08 09:00:00|6642.6|6639.6|6640.6|6638.8|6644.8|6642.6|6639.9|6637.6|364
1644311100000|2022-02-08 09:05:00|6640.7|6638.9|6639.4|6636.4|6640.8|6638.9|6637.9|6636|322
1644311400000|2022-02-08 09:10:00|6639.3|6636.3|6636.9|6635.1|6639.6|6637.2|6636.3|6634.1|359
1644311700000|2022-02-08 09:15:00|6637|6635.2|6639.8|6638|6640.5|6638.6|6636.5|6634.1|355
1644312000000|2022-02-08 09:20:00|6639.9|6638.1|6642.2|6640.4|6642.6|6640.5|6638.9|6636.5|285
1644312300000|2022-02-08 09:25:00|6642.4|6640.6|6642.9|6641.1|6643.8|6642|6641.4|6639.2|279
1644312600000|2022-02-08 09:30:00|6643|6641.2|6641.9|6640.1|6644.5|6642.5|6641.8|6639.5|278
1644312900000|2022-02-08 09:35:00|6641.8|6640|6643|6641.2|6643.7|6641.5|6641.7|6639.9|232
1644313200000|2022-02-08 09:40:00|6643.2|6641.4|6645.1|6643.3|6646.2|6644.2|6643|6640.6|288
1644313500000|2022-02-08 09:45:00|6645|6643.2|6647|6645.2|6649.2|6647.2|6645|6643.2|313
1644313800000|2022-02-08 09:50:00|6646.9|6645.1|6647.3|6645.5|6651.1|6648.9|6646.7|6644.5|482
1644314100000|2022-02-08 09:55:00|6647.2|6645.4|6648|6646.2|6649.2|6647.1|6646.1|6643.8|390
1644314400000|2022-02-08 10:00:00|6647.9|6646.1|6641.7|6639.9|6648|6646.2|6641.5|6639.7|370
1644314700000|2022-02-08 10:05:00|6641.8|6640|6639.3|6637.5|6642.6|6640.4|6639.1|6637.1|338
1644315000000|2022-02-08 10:10:00|6639.9|6636.9|6638|6636.2|6640.3|6637.8|6637.9|6635.5|289
1644315300000|2022-02-08 10:15:00|6637.9|6636.1|6636.6|6633.6|6638.6|6636.5|6634.8|6632.4|307
1644315600000|2022-02-08 10:20:00|6636.7|6633.7|6639.2|6636.2|6639.3|6637.1|6635.8|6633.4|323
1644315900000|2022-02-08 10:25:00|6639.1|6636.1|6640.7|6637.7|6641.1|6638.7|6638.6|6636.1|429
1644316200000|2022-02-08 10:30:00|6640.8|6637.8|6639.9|6638.1|6642.9|6640.3|6639.8|6637.5|398
1644316500000|2022-02-08 10:35:00|6640|6638.2|6640.3|6638.5|6641.2|6638.8|6638.7|6636.4|318
1644316800000|2022-02-08 10:40:00|6640.2|6638.4|6641|6639.2|6642.1|6639.8|6639.8|6637.8|279
1644317100000|2022-02-08 10:45:00|6641.1|6639.3|6642.9|6641.1|6643.8|6641.6|6640.7|6638.5|250
1644317400000|2022-02-08 10:50:00|6643|6641.2|6640.5|6637.5|6643.5|6641.5|6638.9|6637|282
1644317700000|2022-02-08 10:55:00|6640.6|6637.6|6641.3|6639.5|6642.3|6639.9|6639.7|6637.5|250
1644318000000|2022-02-08 11:00:00|6641.4|6639.6|6640.4|6638.6|6642.5|6640.7|6639.9|6637.6|345
1644318300000|2022-02-08 11:05:00|6640.5|6638.7|6642.1|6640.3|6644.6|6642.6|6640.5|6638|316
1644318600000|2022-02-08 11:10:00|6642|6640.2|6639.4|6637.6|6642.6|6640.7|6638|6636|336
1644318900000|2022-02-08 11:15:00|6639.5|6637.7|6636.3|6634.5|6639.8|6638|6634.4|6631.4|378
1644319200000|2022-02-08 11:20:00|6636.4|6634.6|6635.4|6633.6|6637.3|6635|6634.6|6632.2|390
1644319500000|2022-02-08 11:25:00|6636|6633|6631.8|6630|6636|6633.5|6631.7|6629.2|378
1644319800000|2022-02-08 11:30:00|6631.9|6630.1|6635.4|6633.6|6636.2|6633.9|6631.8|6629.5|322
1644320100000|2022-02-08 11:35:00|6635.5|6633.7|6633.2|6630.2|6636.5|6634.3|6631.8|6629.5|382
1644320400000|2022-02-08 11:40:00|6633.3|6630.3|6636.1|6633.1|6636.3|6633.8|6632.8|6630.2|380
1644320700000|2022-02-08 11:45:00|6636|6633|6635.9|6634.1|6637.1|6634.6|6634.8|6632.5|370
1644321000000|2022-02-08 11:50:00|6636|6634.2|6636|6634.2|6638.8|6636.4|6635.9|6633.6|379
1644321300000|2022-02-08 11:55:00|6635.8|6634|6638.4|6636.6|6638.5|6636.7|6635.8|6633.6|376
1644321600000|2022-02-08 12:00:00|6638.3|6636.5|6633.9|6632.1|6638.4|6636.6|6633.8|6631.5|374
1644321900000|2022-02-08 12:05:00|6634|6632.2|6635.4|6633.6|6637.1|6635.3|6633.9|6631.6|367
1644322200000|2022-02-08 12:10:00|6635.5|6633.7|6636|6634.2|6636.8|6634.7|6634.2|6632.4|370
1644322500000|2022-02-08 12:15:00|6635.9|6634.1|6635.4|6633.6|6636.2|6634.4|6633|6631.2|376
1644322800000|2022-02-08 12:20:00|6635.3|6633.5|6634.4|6632.6|6635.9|6634.1|6633.8|6632|268
1644323100000|2022-02-08 12:25:00|6634.5|6632.7|6634.5|6632.7|6635.5|6633.7|6633.4|6631.6|346
1644323400000|2022-02-08 12:30:00|6634.4|6632.6|6633.9|6632.1|6635.3|6633.5|6632.7|6630.6|312
1644323700000|2022-02-08 12:35:00|6633.8|6632|6635.5|6633.7|6635.7|6633.8|6632.8|6630.7|317
1644324000000|2022-02-08 12:40:00|6635.4|6633.6|6635|6633.2|6637.4|6635.6|6634.8|6633|277
1644324300000|2022-02-08 12:45:00|6634.9|6633.1|6632.4|6630.6|6635.3|6633.5|6631.8|6630|322
1644324600000|2022-02-08 12:50:00|6632.3|6630.5|6632|6630.2|6632.3|6630.5|6630.4|6628.1|322
1644324900000|2022-02-08 12:55:00|6632.1|6630.3|6631.1|6629.3|6632.6|6630.8|6630.4|6628.2|312
1644325200000|2022-02-08 13:00:00|6631|6629.2|6630.8|6629|6631.4|6629.6|6629.2|6627.4|391
1644325500000|2022-02-08 13:05:00|6630.6|6628.8|6633.5|6631.7|6634.9|6633|6630|6628.2|420
1644325800000|2022-02-08 13:10:00|6633.6|6631.8|6634.9|6633.1|6635.6|6633.4|6633.4|6631.2|327
1644326100000|2022-02-08 13:15:00|6634.8|6633|6632.1|6630.3|6634.9|6633.1|6631.3|6629.1|336
1644326400000|2022-02-08 13:20:00|6632.2|6630.4|6633.2|6631.4|6633.6|6631.8|6629.7|6627.7|377
1644326700000|2022-02-08 13:25:00|6633.3|6631.5|6633.7|6630.7|6633.7|6631.5|6631|6628.9|304
1644327000000|2022-02-08 13:30:00|6633.6|6630.6|6636.1|6634.3|6636.8|6634.8|6632.6|6630.2|270
1644327300000|2022-02-08 13:35:00|6636.2|6634.4|6636.8|6635|6638.2|6636.4|6636.2|6634.1|280
1644327600000|2022-02-08 13:40:00|6636.1|6634.3|6634.2|6631.2|6636.1|6634.3|6633.8|6631.1|337
1644327900000|2022-02-08 13:45:00|6633.7|6631.9|6638.3|6636.5|6639.3|6637.5|6633.7|6631.9|366
1644328200000|2022-02-08 13:50:00|6638.2|6636.4|6639.9|6638.1|6640.4|6638.6|6636.3|6634.5|378
1644328500000|2022-02-08 13:55:00|6639.8|6638|6638.3|6636.5|6641.2|6639.3|6638.1|6636.3|344
1644328800000|2022-02-08 14:00:00|6638.2|6636.4|6640|6638.2|6640.7|6638.9|6638.1|6636.2|379
1644329100000|2022-02-08 14:05:00|6639.9|6638.1|6639.5|6637.7|6642.6|6640.7|6639.5|6637.6|320
1644329400000|2022-02-08 14:10:00|6639.6|6637.8|6639.1|6637.3|6640.3|6638.5|6638.7|6636.6|333
1644329700000|2022-02-08 14:15:00|6639.2|6637.4|6640.8|6639|6641.6|6639.3|6638.5|6636|351
1644330000000|2022-02-08 14:20:00|6640.7|6638.9|6642.2|6640.4|6643.2|6641.2|6640|6637.9|317
1644330300000|2022-02-08 14:25:00|6642.1|6640.3|6641.2|6639.4|6643.4|6641.6|6640.7|6638.9|325
1644330600000|2022-02-08 14:30:00|6641.3|6639.5|6640.8|6639|6644.2|6642.4|6640.7|6638.9|498
1644330900000|2022-02-08 14:35:00|6640.9|6639.1|6642.2|6640.4|6642.8|6641|6640.5|6638.7|454
1644331200000|2022-02-08 14:40:00|6642.1|6640.3|6642|6640.2|6644|6642.2|6641.7|6639.9|445
1644331500000|2022-02-08 14:45:00|6642.1|6640.3|6641.5|6639.7|6644.6|6642.7|6641|6639.2|436
1644331800000|2022-02-08 14:50:00|6641.6|6639.8|6637.9|6636.1|6642.1|6640.3|6637.1|6635.3|517
1644332100000|2022-02-08 14:55:00|6638|6636.2|6637.5|6635.7|6639.7|6637.4|6636.1|6633.9|456
1644332400000|2022-02-08 15:00:00|6637.4|6635.6|6633.5|6631.7|6637.4|6635.6|6632.3|6630|427
1644332700000|2022-02-08 15:05:00|6633.4|6631.6|6635.9|6634.1|6638|6636.2|6632.2|6630.4|455
1644333000000|2022-02-08 15:10:00|6635.8|6634|6639.4|6637.6|6641.5|6639.1|6635.2|6633.1|488
1644333300000|2022-02-08 15:15:00|6639.5|6637.7|6637.9|6636.1|6641.5|6639.4|6637.7|6635.9|455
1644333600000|2022-02-08 15:20:00|6637.8|6636|6634.8|6633|6638.7|6636.9|6634.3|6632|384
1644333900000|2022-02-08 15:25:00|6634.7|6632.9|6634.2|6632.4|6637.1|6635.3|6632.5|6630.7|481
1644334200000|2022-02-08 15:30:00|6634.1|6632.3|6637.4|6635.6|6638.6|6636.5|6633.7|6631.6|434
1644334500000|2022-02-08 15:35:00|6637.3|6635.5|6635.3|6633.5|6637.9|6636|6633.9|6632.1|464
1644334800000|2022-02-08 15:40:00|6635.4|6633.6|6635.7|6633.9|6636.2|6634.4|6634.2|6632|373
1644335100000|2022-02-08 15:45:00|6635.8|6634|6640.8|6639|6644.9|6643|6635.8|6634|488
1644335400000|2022-02-08 15:50:00|6640.7|6638.9|6637.9|6636.1|6641.7|6639.5|6637.4|6635.1|471
1644335700000|2022-02-08 15:55:00|6637.7|6635.9|6635.9|6634.1|6638.1|6635.9|6633.3|6631.5|478
1644336000000|2022-02-08 16:00:00|6636.7|6634.9|6634.5|6632.7|6638.8|6637|6634|6631.7|453
1644336300000|2022-02-08 16:05:00|6634.6|6632.8|6635.9|6634.1|6638.1|6636|6634|6631.6|385
1644336600000|2022-02-08 16:10:00|6635.8|6634|6637.1|6635.3|6637.8|6636|6635|6633.2|328
1644336900000|2022-02-08 16:15:00|6637|6635.2|6637.6|6635.8|6638.2|6636.4|6635.3|6633.5|322
1644337200000|2022-02-08 16:20:00|6637.5|6635.7|6636.3|6634.5|6637.8|6636|6635.3|6633.5|224
1644337500000|2022-02-08 16:25:00|6636.4|6634.6|6636.3|6634.5|6637|6635.1|6634.7|6632.4|308
1644337800000|2022-02-08 16:30:00|6636.2|6634.4|6637.2|6635.4|6639.6|6637.8|6636.2|6634.4|338
1644338100000|2022-02-08 16:35:00|6637.3|6635.5|6638.7|6636.9|6639.7|6637.6|6636.7|6634.9|309
1644338400000|2022-02-08 16:40:00|6638.8|6637|6639.4|6637.6|6640.2|6638|6638.1|6636.3|327
1644338700000|2022-02-08 16:45:00|6639.5|6637.7|6639.7|6637.9|6641.1|6639.3|6639.2|6637.4|306
1644339000000|2022-02-08 16:50:00|6639.8|6638|6640.4|6638.6|6640.6|6638.6|6638.8|6637|299
1644339300000|2022-02-08 16:55:00|6640.5|6638.7|6641.3|6639.5|6642.3|6640.3|6640.2|6638.4|231
1644339600000|2022-02-08 17:00:00|6641.2|6639.4|6642.1|6640.3|6642.9|6641.1|6641.2|6639.1|248
1644339900000|2022-02-08 17:05:00|6641.9|6640.1|6640.4|6638.6|6642.2|6640.2|6640.3|6638.1|205
1644340200000|2022-02-08 17:10:00|6640.3|6638.5|6642.4|6640.6|6642.9|6641.1|6640.2|6638.4|274
1644340500000|2022-02-08 17:15:00|6642.3|6640.5|6642.8|6641|6643.9|6642.1|6641.6|6639.8|220
1644340800000|2022-02-08 17:20:00|6642.7|6640.9|6642.8|6641|6643.9|6642.1|6642|6639.6|154
1644341100000|2022-02-08 17:25:00|6642.7|6640.9|6642.3|6640.5|6643.5|6641.3|6642|6639.6|179
1644341400000|2022-02-08 17:30:00|6642.4|6640.6|6642.8|6641|6643.8|6642|6642.2|6640.4|199
1644341700000|2022-02-08 17:35:00|6642.9|6641.1|6643.8|6642|6644.3|6642.5|6642.9|6641.1|142
1644342000000|2022-02-08 17:40:00|6643.7|6641.9|6643.8|6642|6645.3|6643.3|6643.5|6641.3|229
1644342300000|2022-02-08 17:45:00|6644|6642.2|6643|6641.2|6644.6|6642.4|6642.3|6640.5|253
1644342600000|2022-02-08 17:50:00|6643.3|6641.5|6642.3|6640.5|6643.4|6641.6|6642.2|6639.9|176
1644342900000|2022-02-08 17:55:00|6642.2|6640.4|6642.9|6638.9|6644.2|6640.5|6640.7|6638.6|194
1644343200000|2022-02-08 18:00:00|6643|6639|6640.8|6639|6647.7|6643.7|6640.7|6637.2|245
1644343500000|2022-02-08 18:05:00|6640.7|6638.9|6641.6|6639.8|6642|6640.2|6640.6|6638.8|150
1644343800000|2022-02-08 18:10:00|6641.5|6639.7|6641.2|6639.4|6642.5|6640.4|6641|6639|157
1644344100000|2022-02-08 18:15:00|6641|6639.2|6637.2|6635.4|6641.1|6639.3|6637.1|6634.9|372
1644344400000|2022-02-08 18:20:00|6637.1|6635.3|6636.7|6634.9|6638.1|6635.9|6636|6634|289
1644344700000|2022-02-08 18:25:00|6636.6|6634.8|6637.6|6635.8|6638.2|6636|6636|6634.1|234
1644345000000|2022-02-08 18:30:00|6637.7|6635.9|6639.8|6638|6640.1|6638.1|6637.5|6635.4|153
1644345300000|2022-02-08 18:35:00|6639.9|6638.1|6640.5|6637.5|6640.5|6638.4|6639.4|6636.9|150
1644345600000|2022-02-08 18:40:00|6640.4|6637.4|6640.1|6638.3|6641.5|6639.2|6639.6|6637.3|186
1644345900000|2022-02-08 18:45:00|6640.2|6638.4|6641.4|6639.6|6642|6639.7|6639.7|6637.9|169
1644346200000|2022-02-08 18:50:00|6641.5|6639.7|6641.8|6640|6642.6|6640.4|6640.9|6638.9|174
1644346500000|2022-02-08 18:55:00|6641.7|6639.9|6644.4|6642.6|6644.8|6643|6641.7|6639.2|180
1644346800000|2022-02-08 19:00:00|6644.3|6642.5|6645.2|6643.4|6645.5|6643.4|6643.4|6641|200
1644347100000|2022-02-08 19:05:00|6645.1|6643.3|6645.8|6644|6646.5|6644.7|6644.7|6642.9|189
1644347400000|2022-02-08 19:10:00|6645.7|6643.9|6645.3|6643.5|6646.6|6644.3|6645.1|6642.9|194
1644347700000|2022-02-08 19:15:00|6645.4|6643.6|6646.7|6644.9|6646.7|6644.9|6644.7|6642.9|210
1644348000000|2022-02-08 19:20:00|6646.6|6644.8|6643.4|6641.6|6646.6|6644.8|6643.4|6641.3|233
1644348300000|2022-02-08 19:25:00|6643.5|6641.7|6643.3|6641.5|6644.6|6642.5|6642.8|6641|240
1644348600000|2022-02-08 19:30:00|6643.2|6641.4|6642.1|6640.3|6644.5|6642.3|6642|6639.8|254
1644348900000|2022-02-08 19:35:00|6642.2|6640.4|6639.8|6638|6643.3|6640.9|6639.6|6637.8|237
1644349200000|2022-02-08 19:40:00|6639.9|6638.1|6636.7|6634.9|6640.6|6638.2|6636.4|6634|235
1644349500000|2022-02-08 19:45:00|6636.6|6634.8|6635.7|6633.9|6637.7|6635.7|6635.1|6633.2|273
1644349800000|2022-02-08 19:50:00|6635.8|6634|6638.5|6636.7|6639.3|6636.9|6635.5|6633.7|277
1644350100000|2022-02-08 19:55:00|6638.6|6636.8|6636.7|6634.9|6638.7|6636.9|6635.7|6633.6|270
1644350400000|2022-02-08 20:00:00|6636.8|6635|6641.1|6639.3|6641.2|6639.4|6636.8|6634.6|321
1644350700000|2022-02-08 20:05:00|6641.2|6639.4|6643.4|6641.6|6644.2|6642.4|6641.1|6639.3|263
1644351000000|2022-02-08 20:10:00|6644|6641|6647.7|6645.9|6648.3|6646|6643.4|6641|300
1644351300000|2022-02-08 20:15:00|6648.1|6646.3|6648.5|6646.7|6649.6|6647.2|6647.6|6645.3|336
1644351600000|2022-02-08 20:20:00|6648.6|6646.8|6649.3|6647.5|6650.2|6648|6648.2|6645.8|262
1644351900000|2022-02-08 20:25:00|6649.5|6647.7|6649.3|6647.5|6650.1|6647.9|6648.3|6645.8|261
1644352200000|2022-02-08 20:30:00|6649.7|6647.9|6650.1|6648.3|6652|6649.6|6648.7|6646.2|252
1644352500000|2022-02-08 20:35:00|6649.8|6648|6648.5|6646.7|6651|6648.8|6647.6|6645.3|289
1644352800000|2022-02-08 20:40:00|6648.6|6646.8|6649|6646|6650.2|6647.8|6648.2|6645.8|267
1644353100000|2022-02-08 20:45:00|6648.9|6645.9|6648|6646.2|6649|6646.5|6647.5|6645.2|293
1644353400000|2022-02-08 20:50:00|6648.1|6646.3|6649.6|6646.6|6649.6|6647.2|6646.5|6644.1|319
1644353700000|2022-02-08 20:55:00|6649|6647.2|6647.6|6644.6|6650.2|6647.8|6646.8|6644.4|450
1644354000000|2022-02-08 21:00:00|6647.7|6644.7|6647|6644|6647.8|6645.5|6645.9|6643.6|234
1644354300000|2022-02-08 21:05:00|6647.1|6644.1|6647|6644|6647.8|6645.3|6646|6643.5|148
1644354600000|2022-02-08 21:10:00|6646.4|6644.6|6647.1|6645.3|6648.4|6646|6646.4|6644|200
1644354900000|2022-02-08 21:15:00|6647.7|6644.7|6647.4|6644.4|6647.8|6645.4|6646.1|6643.8|144
1644355200000|2022-02-08 21:20:00|6647.5|6644.5|6647|6644|6647.5|6645|6646.3|6644|114
1644355500000|2022-02-08 21:25:00|6646.3|6644.5|6649|6646|6649.1|6646.8|6646.2|6643.8|147
1644355800000|2022-02-08 21:30:00|6648.9|6645.9|6648.3|6646.5|6649.3|6646.7|6648.1|6645.7|107
1644356100000|2022-02-08 21:35:00|6648.2|6646.4|6648|6646.2|6649.1|6646.7|6647.7|6645.2|136
1644356400000|2022-02-08 21:40:00|6648.6|6645.6|6647.9|6644.9|6648.7|6646.3|6647|6644.6|108
1644356700000|2022-02-08 21:45:00|6648|6645|6648.7|6645.7|6649.1|6646.1|6647.8|6644.8|116
1644357000000|2022-02-08 21:50:00|6648.6|6645.6|6649.3|6646.3|6649.8|6646.8|6648.6|6645.6|84
1644357300000|2022-02-08 21:55:00|6649.4|6646.4|6652.1|6648.1|6654.5|6650.5|6641.3|6637.3|188
1644357600000|2022-02-08 22:00:00|6652.6|6648.6|6650|6646|6652.6|6648.6|6647.3|6643.3|99
1644357900000|2022-02-08 22:05:00|6649|6645|6648.1|6644.1|6649.9|6645.9|6647.5|6643.5|152
1644358200000|2022-02-08 22:10:00|6648.2|6644.2|6647.6|6643.6|6648.9|6644.9|6647.5|6643.5|176
1644358500000|2022-02-08 22:15:00|6647.9|6643.9|6648.5|6644.5|6650|6646|6647.5|6643.5|163
1644358800000|2022-02-08 22:20:00|6648.9|6644.9|6649|6645|6649.4|6645.4|6648.1|6644.1|134
1644359100000|2022-02-08 22:25:00|6649.1|6645.1|6648.5|6644.5|6650.3|6646.3|6648.2|6644.2|153
1644359400000|2022-02-08 22:30:00|6647.9|6643.9|6649.8|6645.8|6649.8|6645.8|6647.9|6643.9|180
1644359700000|2022-02-08 22:35:00|6649.7|6645.7|6649.5|6645.5|6650.4|6646.4|6649.4|6645.4|125
1644360000000|2022-02-08 22:40:00|6649.6|6645.6|6650.1|6646.1|6650.6|6646.6|6649.5|6645.5|189
1644360300000|2022-02-08 22:45:00|6649.9|6645.9|6653.4|6649.4|6653.7|6649.7|6649.2|6645.2|276
1644360600000|2022-02-08 22:50:00|6653.5|6649.5|6651|6647.9|6653.7|6649.7|6650.9|6647.4|226
1644360900000|2022-02-08 22:55:00|6651.5|6647.5|6649.3|6645.3|6652|6648|6647|6643|284
1644361200000|2022-02-08 23:00:00|6649.5|6645.5|6649.8|6646.7|6651.3|6647.4|6648.6|6644.8|391
1644361500000|2022-02-08 23:05:00|6649.7|6646.8|6650|6647|6650.6|6647.6|6649.2|6646.2|123
1644361800000|2022-02-08 23:10:00|6650.1|6647.1|6650.5|6647.5|6651.3|6648.3|6650|6647|144
1644362100000|2022-02-08 23:15:00|6650.6|6647.6|6651.3|6648.3|6651.5|6649.2|6650|6647|127
1644362400000|2022-02-08 23:20:00|6651.4|6648.4|6651.9|6648.9|6652.3|6649.4|6651.1|6648.3|94
1644362700000|2022-02-08 23:25:00|6651.8|6648.8|6652.5|6649.5|6652.8|6649.8|6651.2|6648.8|98
1644363000000|2022-02-08 23:30:00|6652.4|6649.4|6651.6|6648.6|6652.7|6650|6651.2|6648.5|95
1644363300000|2022-02-08 23:35:00|6651.7|6648.7|6651.5|6648.5|6652.1|6649.1|6651.4|6648.4|71
1644363600000|2022-02-08 23:40:00|6651.6|6648.6|6652.4|6649.4|6652.6|6650.2|6651.4|6648.4|103
1644363900000|2022-02-08 23:45:00|6652.3|6649.3|6649.7|6646.7|6652.6|6649.6|6649.3|6646.3|130
1644364200000|2022-02-08 23:50:00|6649.6|6646.6|6649.7|6646.7|6650.9|6647.9|6649.1|6646.1|101
1644364500000|2022-02-08 23:55:00|6649.6|6646.6|6650.5|6647.5|6650.5|6647.5|6649.4|6646.4|41
1644364800000|2022-02-09 00:00:00|6650.4|6647.4|6650|6647|6650.6|6648.2|6648.7|6645.9|101
1644365100000|2022-02-09 00:05:00|6650.1|6647.1|6651.8|6650|6655|6652.8|6650|6647|266
1644365400000|2022-02-09 00:10:00|6651.9|6650.1|6650.9|6647.9|6653.3|6650.9|6650|6647.5|124
1644365700000|2022-02-09 00:15:00|6650.3|6648.5|6651.2|6648.2|6651.6|6649.1|6648.5|6646.3|159
1644366000000|2022-02-09 00:20:00|6651.1|6648.1|6650.4|6648.6|6651.7|6649.4|6648.7|6646.3|232
1644366300000|2022-02-09 00:25:00|6650.9|6647.9|6648.4|6646.6|6651|6648.3|6647.5|6645.4|236
1644366600000|2022-02-09 00:30:00|6648.5|6646.7|6646.9|6645.1|6648.5|6646.7|6645.8|6643.5|165
1644366900000|2022-02-09 00:35:00|6646.8|6645|6644.6|6641.6|6647|6645|6642.6|6640.7|180
1644367200000|2022-02-09 00:40:00|6644.5|6641.5|6644.7|6642.9|6645.2|6642.9|6643|6640.6|156
1644367500000|2022-02-09 00:45:00|6644.8|6643|6647.5|6644.5|6647.6|6645.4|6643.5|6641.2|258
1644367800000|2022-02-09 00:50:00|6647|6644|6644.2|6642.4|6648.6|6646.2|6644.2|6641.8|304
1644368100000|2022-02-09 00:55:00|6644.4|6641.4|6645|6642|6646.6|6644.4|6643.7|6641.2|210
1644368400000|2022-02-09 01:00:00|6644.1|6642.3|6643.8|6642|6645.5|6643.2|6642.1|6639.8|251
1644368700000|2022-02-09 01:05:00|6644.4|6641.4|6645.5|6642.5|6646.5|6644.2|6643.9|6641.4|252
1644369000000|2022-02-09 01:10:00|6645.3|6643.5|6645.7|6643.9|6647.9|6645.6|6645|6643|249
1644369300000|2022-02-09 01:15:00|6645.9|6644.1|6645.9|6644.1|6648.9|6647.1|6643.7|6641.9|300
1644369600000|2022-02-09 01:20:00|6646|6644.2|6646.8|6645|6647.1|6645.1|6645.1|6643.1|190
1644369900000|2022-02-09 01:25:00|6646.9|6645.1|6646|6644.2|6647|6645.2|6645.2|6643|196
1644370200000|2022-02-09 01:30:00|6646.1|6644.3|6644.7|6642.9|6646.5|6644.6|6644.5|6642.7|272
1644370500000|2022-02-09 01:35:00|6644.6|6642.8|6648.1|6646.3|6649.2|6646.8|6643.5|6641.1|293
1644370800000|2022-02-09 01:40:00|6648|6646.2|6651.8|6650|6653.7|6651.4|6646.6|6644.8|319
1644371100000|2022-02-09 01:45:00|6651.9|6650.1|6653.6|6651.8|6654.7|6652.5|6650.5|6648.1|278
1644371400000|2022-02-09 01:50:00|6653.7|6651.9|6652.8|6651|6654.6|6652.3|6650.3|6648.4|254
1644371700000|2022-02-09 01:55:00|6653.6|6650.6|6653|6650|6654.1|6651.9|6651.7|6649.4|202
1644372000000|2022-02-09 02:00:00|6652.9|6649.9|6651.7|6649.9|6654.1|6651.9|6651.6|6649.6|240
1644372300000|2022-02-09 02:05:00|6651.6|6649.8|6649.4|6647.6|6652.7|6650.2|6649.3|6647.2|272
1644372600000|2022-02-09 02:10:00|6649.3|6647.5|6649.8|6648|6650.5|6648.5|6648|6646.2|237
1644372900000|2022-02-09 02:15:00|6649.7|6647.9|6648.1|6646.3|6649.8|6648|6646.6|6644.5|242
1644373200000|2022-02-09 02:20:00|6648.2|6646.4|6650.6|6647.6|6650.7|6648.1|6647|6644.8|281
1644373500000|2022-02-09 02:25:00|6650|6648.2|6648.9|6647.1|6650.6|6648.2|6647.1|6644.7|285
1644373800000|2022-02-09 02:30:00|6649|6647.2|6647.9|6646.1|6649.6|6647.3|6644.9|6642.5|343
1644374100000|2022-02-09 02:35:00|6647.8|6646|6649.1|6647.3|6649.7|6647.4|6646.7|6644.5|225
1644374400000|2022-02-09 02:40:00|6649.8|6646.8|6648.7|6646.9|6650.5|6648.1|6648.3|6645.8|255
1644374700000|2022-02-09 02:45:00|6648.6|6646.8|6652.1|6649.1|6654.2|6651.5|6648.6|6646|334
1644375000000|2022-02-09 02:50:00|6652.2|6649.2|6652.8|6649.8|6653.3|6651|6651.3|6648.5|270
1644375300000|2022-02-09 02:55:00|6652.7|6649.7|6651.6|6649.8|6653.1|6650.7|6650.1|6647.7|210
1644375600000|2022-02-09 03:00:00|6651.5|6649.7|6653|6650|6654.2|6651.8|6650.3|6647.9|198
1644375900000|2022-02-09 03:05:00|6652.9|6649.9|6657|6655.2|6658|6655.5|6652.5|6649.9|264
1644376200000|2022-02-09 03:10:00|6657.1|6655.3|6658|6656.2|6659.7|6657.6|6656.7|6654.4|244
1644376500000|2022-02-09 03:15:00|6658.6|6655.6|6660.2|6657.2|6660.8|6658.4|6657.6|6655.2|219
1644376800000|2022-02-09 03:20:00|6660.3|6657.3|6659.2|6656.2|6660.3|6657.9|6658|6655.6|229
1644377100000|2022-02-09 03:25:00|6658.6|6656.8|6658.1|6655.1|6659.4|6657.2|6657.5|6655.1|200
1644377400000|2022-02-09 03:30:00|6658.2|6655.2|6660.6|6657.6|6660.8|6658.4|6657.5|6655|296
1644377700000|2022-02-09 03:35:00|6660.4|6657.4|6658.9|6657.1|6660.8|6658.4|6658.9|6656.4|227
1644378000000|2022-02-09 03:40:00|6659.1|6657.3|6659.1|6656.1|6660.5|6658.4|6658.8|6656.1|211
1644378300000|2022-02-09 03:45:00|6658.6|6656.8|6659.9|6656.9|6660.1|6657.8|6658.6|6656.1|199
1644378600000|2022-02-09 03:50:00|6659.7|6656.7|6660.4|6657.4|6660.6|6658.2|6658.2|6655.8|215
1644378900000|2022-02-09 03:55:00|6660.5|6657.5|6658.6|6655.6|6660.5|6658.3|6657.9|6655.5|260
1644379200000|2022-02-09 04:00:00|6658.7|6655.7|6660.3|6657.3|6660.4|6657.9|6657.4|6655.1|191
1644379500000|2022-02-09 04:05:00|6660.2|6657.2|6664.1|6661.1|6664.2|6662|6659.6|6657.1|182
1644379800000|2022-02-09 04:10:00|6664|6661|6662.9|6661.1|6664.7|6662.6|6662.1|6660.1|251
1644380100000|2022-02-09 04:15:00|6662.8|6661|6663|6661.2|6663.9|6661.5|6662.4|6660|232
1644380400000|2022-02-09 04:20:00|6663.1|6661.3|6664.7|6662.9|6664.9|6663|6663|6660.7|152
1644380700000|2022-02-09 04:25:00|6665.3|6662.3|6664.1|6662.3|6665.3|6662.7|6663.5|6660.9|114
1644381000000|2022-02-09 04:30:00|6664.2|6662.4|6663|6661.2|6664.3|6662.4|6661.3|6659.5|216
1644381300000|2022-02-09 04:35:00|6662.9|6661.1|6661.2|6659.4|6663.4|6661.1|6661.1|6658.7|203
1644381600000|2022-02-09 04:40:00|6661.3|6659.5|6661.7|6659.9|6662.4|6660.5|6660.5|6658.2|221
1644381900000|2022-02-09 04:45:00|6661.8|6660|6661|6659.2|6662.5|6660.2|6660.9|6658.9|212
1644382200000|2022-02-09 04:50:00|6661.1|6659.3|6661.9|6660.1|6662.4|6660.4|6660.6|6658.3|220
1644382500000|2022-02-09 04:55:00|6662|6660.2|6663|6660|6663.7|6661.3|6661.9|6659.5|233
1644382800000|2022-02-09 05:00:00|6663.1|6660.1|6661.9|6660.1|6663.3|6660.9|6661.4|6659|192
1644383100000|2022-02-09 05:05:00|6662|6660.2|6662.7|6660.9|6663.4|6661.1|6661.9|6659.6|176
1644383400000|2022-02-09 05:10:00|6662.6|6660.8|6662.5|6659.5|6662.7|6660.9|6661|6658.8|181
1644383700000|2022-02-09 05:15:00|6662.6|6659.6|6662.3|6660.5|6663.5|6661.1|6661.7|6659.4|170
1644384000000|2022-02-09 05:20:00|6662.4|6660.6|6663.9|6662.1|6664.1|6662.2|6662.3|6659.9|202
1644384300000|2022-02-09 05:25:00|6663.8|6662|6664.2|6662.4|6664.5|6662.5|6663.6|6661.3|106
1644384600000|2022-02-09 05:30:00|6664.1|6662.3|6661.5|6659.7|6664.5|6662.4|6661.4|6659.4|163
1644384900000|2022-02-09 05:35:00|6661.4|6659.6|6660.3|6658.5|6661.9|6659.7|6660.2|6657.9|222
1644385200000|2022-02-09 05:40:00|6660.4|6658.6|6659.8|6658|6661.4|6659|6659.4|6657.3|181
1644385500000|2022-02-09 05:45:00|6659.9|6658.1|6660.1|6658.3|6660.9|6659.1|6659.6|6657.5|151
1644385800000|2022-02-09 05:50:00|6660|6658.2|6660|6658.2|6661.2|6659.4|6659.7|6657.9|143
1644386100000|2022-02-09 05:55:00|6659.7|6657.9|6657.5|6654.5|6659.8|6658|6656.5|6654.1|234
1644386400000|2022-02-09 06:00:00|6656.9|6655.1|6659|6656|6659|6656.4|6656.9|6654.8|205
1644386700000|2022-02-09 06:05:00|6658.9|6655.9|6658.3|6656.5|6659.3|6657.1|6657.7|6655.4|179
1644387000000|2022-02-09 06:10:00|6658.2|6656.4|6658.6|6655.6|6659.8|6657.4|6657.7|6655.3|209
1644387300000|2022-02-09 06:15:00|6658.7|6655.7|6656.4|6654.6|6658.7|6656.5|6656.1|6653.7|247
1644387600000|2022-02-09 06:20:00|6656.3|6654.5|6655|6653.2|6656.8|6654.8|6655|6652.7|240
1644387900000|2022-02-09 06:25:00|6654.6|6652.8|6654.7|6652.9|6656.1|6653.7|6654.6|6652.3|202
1644388200000|2022-02-09 06:30:00|6654.8|6653|6656.3|6654.5|6657.6|6655.2|6654.7|6652.8|195
1644388500000|2022-02-09 06:35:00|6656.4|6654.6|6657.6|6655.8|6658.3|6656|6656.1|6653.8|166
1644388800000|2022-02-09 06:40:00|6657.5|6655.7|6657.1|6655.3|6658.6|6656.1|6657|6654.9|127
1644389100000|2022-02-09 06:45:00|6657.2|6655.4|6656.5|6653.5|6657.2|6655.4|6655.1|6652.9|215
1644389400000|2022-02-09 06:50:00|6656.4|6653.4|6655.4|6652.4|6656.5|6654.1|6654.2|6652|239
1644389700000|2022-02-09 06:55:00|6654.7|6652.9|6655.4|6652.4|6656.4|6653.8|6654.3|6652|196
1644390000000|2022-02-09 07:00:00|6655.5|6652.5|6656.4|6653.4|6657.6|6654.9|6654.6|6652|311
1644390300000|2022-02-09 07:05:00|6656.3|6653.3|6657.1|6655.3|6657.7|6655.4|6655.1|6652.8|248
1644390600000|2022-02-09 07:10:00|6657.2|6655.4|6654.2|6652.4|6658.2|6655.9|6654.1|6651.9|266
1644390900000|2022-02-09 07:15:00|6654.1|6652.3|6653|6651.2|6654.7|6652.9|6652.9|6651.1|236
1644391200000|2022-02-09 07:20:00|6652.9|6651.1|6650.1|6648.3|6653.1|6651.3|6650|6648.2|297
1644391500000|2022-02-09 07:25:00|6650|6648.2|6652.1|6650.3|6653.1|6650.8|6649.8|6648|309
1644391800000|2022-02-09 07:30:00|6652.2|6650.4|6651.3|6649.5|6652.6|6650.8|6650.3|6648.4|236
1644392100000|2022-02-09 07:35:00|6651.4|6649.6|6648.5|6645.5|6652.1|6649.8|6647.4|6645.5|285
1644392400000|2022-02-09 07:40:00|6648|6646.2|6646.1|6644.3|6648.7|6646.7|6645.5|6643.2|362
1644392700000|2022-02-09 07:45:00|6646.2|6644.4|6647.6|6645.8|6648.4|6646.5|6645.9|6643.6|310
1644393000000|2022-02-09 07:50:00|6647.5|6645.7|6651.8|6650|6652.3|6650.1|6647.5|6645.1|296
1644393300000|2022-02-09 07:55:00|6651.7|6649.9|6656.8|6653.8|6657|6654.6|6651.5|6648.9|335
1644393600000|2022-02-09 08:00:00|6656.7|6653.7|6655.2|6653.4|6658.3|6656.4|6654.2|6651.6|462
1644393900000|2022-02-09 08:05:00|6655.3|6653.5|6655.3|6653.5|6657.7|6655.5|6653.9|6651.9|368
1644394200000|2022-02-09 08:10:00|6655.4|6653.6|6655.3|6653.5|6656.3|6654.3|6653.2|6650.9|343
1644394500000|2022-02-09 08:15:00|6655.4|6653.6|6656.2|6654.4|6657.9|6655.7|6654.7|6652.4|366
1644394800000|2022-02-09 08:20:00|6656.1|6654.3|6655.5|6652.5|6658.3|6656|6654.8|6652.5|321
1644395100000|2022-02-09 08:25:00|6655|6653.2|6655.5|6653.7|6656.5|6653.9|6653.5|6651.1|335
1644395400000|2022-02-09 08:30:00|6655.4|6653.6|6657.2|6655.4|6658.6|6656.4|6654|6651.5|368
1644395700000|2022-02-09 08:35:00|6657.1|6655.3|6659.7|6657.9|6660.1|6657.9|6656.9|6655.1|388
1644396000000|2022-02-09 08:40:00|6659.3|6657.5|6660.5|6658.7|6662.2|6659.4|6658.3|6656|390
1644396300000|2022-02-09 08:45:00|6660.7|6658.9|6663.7|6661.9|6663.7|6661.9|6659.6|6657.5|336
1644396600000|2022-02-09 08:50:00|6663.9|6662.1|6663.7|6661.9|6665.1|6662.8|6662.4|6660.6|304
1644396900000|2022-02-09 08:55:00|6663.6|6661.8|6661.1|6659.3|6664.1|6662.1|6660.6|6658.8|288
1644397200000|2022-02-09 09:00:00|6661.2|6659.4|6660.6|6658.8|6662.9|6661.1|6660.6|6658.8|288
1644397500000|2022-02-09 09:05:00|6660.1|6658.3|6661|6659.2|6661.9|6659.8|6659.5|6657.7|308
1644397800000|2022-02-09 09:10:00|6661.1|6659.3|6656.8|6655|6662.4|6660.2|6656.5|6654.7|252
1644398100000|2022-02-09 09:15:00|6656.7|6654.9|6657|6655.2|6657.3|6655.5|6656|6653.8|188
1644398400000|2022-02-09 09:20:00|6656.9|6655.1|6655.8|6654|6657|6655.1|6655.6|6653.8|197
1644398700000|2022-02-09 09:25:00|6655.7|6653.9|6657.6|6655.8|6657.6|6655.8|6653.9|6651.8|199
1644399000000|2022-02-09 09:30:00|6657.5|6655.7|6657.4|6655.6|6659.1|6657.1|6657.1|6654.9|200
1644399300000|2022-02-09 09:35:00|6657.3|6655.5|6663.2|6661.4|6663.4|6661.6|6656.6|6654.8|206
1644399600000|2022-02-09 09:40:00|6662.9|6661.1|6664.8|6663|6665.6|6663.5|6662.9|6660.7|228
1644399900000|2022-02-09 09:45:00|6664.7|6662.9|6663.8|6662|6666.9|6664.5|6663.7|6661.9|197
1644400200000|2022-02-09 09:50:00|6663.9|6662.1|6664.9|6663.1|6665|6663.1|6663.7|6661.6|171
1644400500000|2022-02-09 09:55:00|6664.8|6663|6666.3|6664.5|6668|6665.6|6664.6|6662.6|206
1644400800000|2022-02-09 10:00:00|6665.9|6664.1|6670.4|6668.6|6671|6668.7|6665.7|6663.4|204
1644401100000|2022-02-09 10:05:00|6670.2|6668.4|6673.6|6671.8|6674.8|6672.5|6669.9|6667.7|251
1644401400000|2022-02-09 10:10:00|6673.5|6671.7|6674.1|6672.3|6676.6|6674.1|6673.2|6671.1|273
1644401700000|2022-02-09 10:15:00|6674.2|6672.4|6675.7|6673.9|6675.9|6674.1|6672.3|6670|311
1644402000000|2022-02-09 10:20:00|6675.6|6673.8|6676.7|6673.7|6677|6674.6|6675.2|6673.1|310
1644402300000|2022-02-09 10:25:00|6676.6|6673.6|6678.2|6676.4|6679.9|6677.4|6675.7|6673.4|279
1644402600000|2022-02-09 10:30:00|6678.6|6675.6|6679.7|6676.7|6680.9|6678.6|6677.6|6675.3|299
1644402900000|2022-02-09 10:35:00|6679.6|6676.6|6679.7|6676.7|6680.5|6678.4|6678.1|6675.8|287
1644403200000|2022-02-09 10:40:00|6679.8|6676.8|6683.2|6681.4|6684|6681.6|6678.3|6676.5|324
1644403500000|2022-02-09 10:45:00|6683|6681.2|6681.8|6678.8|6683.8|6681.4|6681.3|6678.8|296
1644403800000|2022-02-09 10:50:00|6681.9|6678.9|6683.5|6681.7|6685.4|6683.1|6681|6678.5|289
1644404100000|2022-02-09 10:55:00|6683.3|6681.5|6685.2|6683.4|6685.7|6683.5|6682.8|6680.6|284
1644404400000|2022-02-09 11:00:00|6685|6683.2|6685.6|6683.8|6687.9|6685.4|6684.6|6682.4|404
1644404700000|2022-02-09 11:05:00|6685.5|6683.7|6688.7|6686.9|6689.5|6687.4|6684.8|6682.8|331
1644405000000|2022-02-09 11:10:00|6688.8|6687|6689.1|6687.3|6691.5|6689.1|6688.2|6685.8|319
1644405300000|2022-02-09 11:15:00|6689|6687.2|6686.8|6683.8|6689.6|6687.4|6686.3|6683.8|309
1644405600000|2022-02-09 11:20:00|6686.9|6683.9|6683.3|6680.3|6686.9|6684.3|6682.7|6680.2|343
1644405900000|2022-02-09 11:25:00|6683.2|6680.2|6684.4|6682.6|6685.1|6682.7|6682|6679.5|298
1644406200000|2022-02-09 11:30:00|6684.9|6681.9|6681.9|6680.1|6685|6682.3|6681.4|6678.8|267
1644406500000|2022-02-09 11:35:00|6682|6680.2|6685|6682|6685|6682.5|6681.4|6679|193
1644406800000|2022-02-09 11:40:00|6684.9|6681.9|6687.6|6684.6|6687.7|6685.2|6683.9|6681.4|248
1644407100000|2022-02-09 11:45:00|6687.7|6684.7|6688.1|6686.3|6688.1|6686.3|6685.6|6683.2|227
1644407400000|2022-02-09 11:50:00|6688.6|6685.6|6688.8|6687|6689.5|6687.1|6687.8|6685.4|206
1644407700000|2022-02-09 11:55:00|6689.3|6686.3|6688.2|6685.2|6690|6687.7|6687|6684.6|266
1644408000000|2022-02-09 12:00:00|6688.1|6685.1|6690.1|6687.1|6690.2|6687.9|6686.5|6684.2|293
1644408300000|2022-02-09 12:05:00|6689.7|6687.9|6692.4|6689.4|6692.7|6690.5|6688.5|6686.1|326
1644408600000|2022-02-09 12:10:00|6691.8|6690|6693.5|6690.5|6693.9|6691.5|6691.2|6688.9|355
1644408900000|2022-02-09 12:15:00|6693.6|6690.6|6693.7|6690.7|6694.8|6692.3|6690.7|6688.5|305
1644409200000|2022-02-09 12:20:00|6693.6|6690.6|6691.2|6689.4|6693.7|6691.6|6689|6686.9|257
1644409500000|2022-02-09 12:25:00|6691.3|6689.5|6691.7|6688.7|6692.2|6690.1|6689.5|6687.4|253
1644409800000|2022-02-09 12:30:00|6691.6|6688.6|6692.3|6690.5|6693.8|6691.5|6690.3|6688|290
1644410100000|2022-02-09 12:35:00|6692.4|6690.6|6690|6688.2|6693.6|6691.4|6689.7|6687.5|296
1644410400000|2022-02-09 12:40:00|6689.9|6688.1|6688|6686.2|6691.7|6689.5|6686.8|6684.5|353
1644410700000|2022-02-09 12:45:00|6687.9|6686.1|6687.5|6685.7|6689.1|6686.8|6686|6684.1|304
1644411000000|2022-02-09 12:50:00|6687.4|6685.6|6684.5|6682.7|6688.6|6686.5|6684.4|6682.6|249
1644411300000|2022-02-09 12:55:00|6684.4|6682.6|6686|6684.2|6687.1|6684.9|6683.5|6681.7|334
1644411600000|2022-02-09 13:00:00|6685.8|6684|6686|6684.2|6688.3|6686.3|6685.2|6683.4|439
1644411900000|2022-02-09 13:05:00|6686.1|6684.3|6685.3|6683.5|6686.5|6684.3|6683.9|6681.5|303
1644412200000|2022-02-09 13:10:00|6685.2|6683.4|6684.9|6683.1|6686.9|6685.1|6683.9|6681.5|339
1644412500000|2022-02-09 13:15:00|6684.8|6683|6682.8|6681|6685.8|6684|6682.5|6680.7|327
1644412800000|2022-02-09 13:20:00|6682.6|6680.8|6684.8|6683|6685.7|6683.9|6681.6|6679.8|324
1644413100000|2022-02-09 13:25:00|6684.9|6683.1|6684.9|6683.1|6686.9|6685.1|6684.4|6682.6|307
1644413400000|2022-02-09 13:30:00|6684.8|6683|6684|6682.2|6685.5|6683.7|6681.8|6680|383
1644413700000|2022-02-09 13:35:00|6683.9|6682.1|6686.1|6684.3|6687.1|6685.3|6683.3|6681.5|341
1644414000000|2022-02-09 13:40:00|6686|6684.2|6689.1|6687.3|6689.7|6687.9|6685.8|6684|318
1644414300000|2022-02-09 13:45:00|6689|6687.2|6689.9|6688.1|6690.3|6688.5|6687|6685.2|293
1644414600000|2022-02-09 13:50:00|6690|6688.2|6689.2|6687.4|6690.2|6688.4|6688.6|6686.8|230
1644414900000|2022-02-09 13:55:00|6689.3|6687.5|6686.7|6684.9|6689.7|6687.9|6686.4|6684.6|344
1644415200000|2022-02-09 14:00:00|6686.6|6684.8|6684.5|6682.7|6687.4|6685.6|6683.4|6681.6|391
1644415500000|2022-02-09 14:05:00|6684.2|6682.4|6686.7|6684.9|6686.8|6685|6683.4|6681.6|304
1644415800000|2022-02-09 14:10:00|6686.5|6684.7|6685.7|6683.9|6688.5|6686.5|6685.7|6683.9|308
1644416100000|2022-02-09 14:15:00|6685.6|6683.8|6686.1|6684.3|6687.2|6685.4|6684.3|6682.5|286
1644416400000|2022-02-09 14:20:00|6686.3|6684.5|6686.6|6684.8|6688.1|6686.3|6685.4|6683.3|289
1644416700000|2022-02-09 14:25:00|6686.7|6684.9|6686.3|6684.5|6687.2|6685.4|6684.4|6682.6|298
1644417000000|2022-02-09 14:30:00|6686.4|6684.6|6682.9|6681.1|6686.8|6685|6682.9|6681.1|445
1644417300000|2022-02-09 14:35:00|6683|6681.2|6685.9|6684.1|6686.8|6684.7|6682.4|6680.6|450
1644417600000|2022-02-09 14:40:00|6685.8|6684|6690.1|6688.3|6690.3|6688.5|6685.5|6683.7|452
1644417900000|2022-02-09 14:45:00|6690|6688.2|6689.8|6688|6692.8|6690.5|6688.6|6686.2|527
1644418200000|2022-02-09 14:50:00|6689.7|6687.9|6689|6687.2|6690.6|6688.2|6686.1|6684.3|473
1644418500000|2022-02-09 14:55:00|6689.1|6687.3|6689.2|6687.4|6690.2|6687.9|6686|6683.9|450
1644418800000|2022-02-09 15:00:00|6688.9|6687.1|6690.5|6688.7|6692|6690.2|6688.5|6686.5|421
1644419100000|2022-02-09 15:05:00|6690.6|6688.8|6692|6690.2|6693.6|6691.8|6690.2|6688.4|327
1644419400000|2022-02-09 15:10:00|6692.1|6690.3|6692|6690.2|6693|6691.2|6689.7|6687.9|326
1644419700000|2022-02-09 15:15:00|6692.2|6690.4|6693.2|6691.4|6694.3|6692.5|6691.9|6690.1|293
1644420000000|2022-02-09 15:20:00|6693|6691.2|6692.2|6690.4|6693.6|6691.8|6692|6690.2|333
1644420300000|2022-02-09 15:25:00|6692.1|6690.3|6697.3|6695.5|6698.5|6696.1|6692.1|6690.3|342
1644420600000|2022-02-09 15:30:00|6697.2|6695.4|6697.3|6695.5|6698.8|6697|6697.1|6695.3|417
1644420900000|2022-02-09 15:35:00|6697.2|6695.4|6696.3|6694.5|6697.6|6695.8|6695.8|6694|315
1644421200000|2022-02-09 15:40:00|6696.2|6694.4|6694.8|6693|6696.2|6694.4|6694.2|6692.4|294
1644421500000|2022-02-09 15:45:00|6695|6693.2|6693|6691.2|6695.7|6693.3|6693|6691.2|319
1644421800000|2022-02-09 15:50:00|6693.1|6691.3|6691.3|6688.3|6694|6692.2|6688.8|6686.9|396
1644422100000|2022-02-09 15:55:00|6690.7|6688.9|6688.5|6686.7|6691.2|6689|6687|6684.9|450
1644422400000|2022-02-09 16:00:00|6688.3|6686.5|6689.5|6687.7|6690.7|6688.4|6687.9|6686.1|362
1644422700000|2022-02-09 16:05:00|6689.6|6687.8|6689|6687.2|6689.9|6688.1|6688.1|6685.7|287
1644423000000|2022-02-09 16:10:00|6689.1|6687.3|6689.7|6687.9|6690.9|6688.8|6688.5|6686.7|287
1644423300000|2022-02-09 16:15:00|6689.6|6687.8|6689.3|6687.5|6689.9|6688.1|6687.7|6685.9|259
1644423600000|2022-02-09 16:20:00|6689.2|6687.4|6689.6|6687.8|6690.4|6688.6|6687.9|6686.1|243
1644423900000|2022-02-09 16:25:00|6689.7|6687.9|6690|6688.2|6691.3|6689.5|6689.5|6687.5|245
1644424200000|2022-02-09 16:30:00|6689.9|6688.1|6691.6|6689.8|6691.6|6689.8|6689.2|6687.4|281
1644424500000|2022-02-09 16:35:00|6691.3|6689.5|6691.3|6689.5|6693.2|6690.8|6690.4|6688.6|246
1644424800000|2022-02-09 16:40:00|6691.4|6689.6|6692.6|6690.8|6692.7|6690.9|6691|6689.2|329
1644425100000|2022-02-09 16:45:00|6692.5|6690.7|6691.1|6689.3|6693.3|6691.5|6690.8|6689|274
1644425400000|2022-02-09 16:50:00|6690.8|6689|6688.6|6686.8|6691.3|6689.5|6688.2|6686.4|319
1644425700000|2022-02-09 16:55:00|6688.3|6686.5|6687.8|6686|6688.5|6686.7|6686|6684.2|323
1644426000000|2022-02-09 17:00:00|6687.9|6686.1|6688.8|6687|6689.2|6687.2|6687.3|6685.5|251
1644426300000|2022-02-09 17:05:00|6688.7|6686.9|6686.7|6684.9|6688.8|6687|6685.1|6683.3|309
1644426600000|2022-02-09 17:10:00|6686.8|6685|6687|6685.2|6687|6685.2|6685|6683|352
1644426900000|2022-02-09 17:15:00|6686.9|6685.1|6688.8|6687|6688.8|6687|6686|6684.2|240
1644427200000|2022-02-09 17:20:00|6688.7|6686.9|6690.5|6688.7|6691.2|6688.9|6687.9|6686.1|163
1644427500000|2022-02-09 17:25:00|6690.4|6688.6|6695.2|6693.4|6695.7|6693.9|6690.4|6688.5|245
1644427800000|2022-02-09 17:30:00|6695.1|6693.3|6696.1|6693.1|6697.2|6695.4|6691|6689.2|489
1644428100000|2022-02-09 17:35:00|6695.5|6693.7|6697.5|6695.7|6698.7|6696.9|6695.1|6692.7|475
1644428400000|2022-02-09 17:40:00|6697.4|6695.6|6696.1|6694.3|6698.1|6696|6695.2|6693.4|353
1644428700000|2022-02-09 17:45:00|6696|6694.2|6696.2|6694.4|6696.6|6694.7|6695.2|6693.4|297
1644429000000|2022-02-09 17:50:00|6696.1|6694.3|6695.6|6693.8|6696.8|6695|6695.6|6693.8|203
1644429300000|2022-02-09 17:55:00|6695.7|6693.9|6694.5|6691.5|6695.9|6694.1|6693.4|6691|317
1644429600000|2022-02-09 18:00:00|6693.7|6690.7|6692.1|6690.3|6694.2|6692.4|6690.9|6689.1|331
1644429900000|2022-02-09 18:05:00|6692.2|6690.4|6692.1|6690.3|6693.7|6691.9|6691.9|6690.1|208
1644430200000|2022-02-09 18:10:00|6692|6690.2|6690.7|6688.9|6692.9|6691.1|6690.2|6688.4|227
1644430500000|2022-02-09 18:15:00|6690.8|6689|6691.6|6688.6|6691.8|6689.4|6688.8|6686.4|296
1644430800000|2022-02-09 18:20:00|6691.5|6688.5|6689.5|6687.7|6691.6|6689|6689.3|6687.2|232
1644431100000|2022-02-09 18:25:00|6689.4|6687.6|6689.3|6687.5|6690.6|6688.2|6688.6|6686.4|227
1644431400000|2022-02-09 18:30:00|6689.4|6687.6|6690.5|6688.7|6691.1|6689|6689|6687.2|298
1644431700000|2022-02-09 18:35:00|6690.4|6688.6|6690.1|6688.3|6690.8|6688.7|6689.7|6687.7|233
1644432000000|2022-02-09 18:40:00|6690.2|6688.4|6691.1|6689.3|6691.7|6689.9|6689.7|6687.9|219
1644432300000|2022-02-09 18:45:00|6691|6689.2|6690.9|6689.1|6691.5|6689.4|6690.6|6688.5|173
1644432600000|2022-02-09 18:50:00|6690.8|6689|6690.9|6689.1|6691.6|6689.4|6690.4|6688.5|174
1644432900000|2022-02-09 18:55:00|6691|6689.2|6693.2|6691.4|6693.5|6691.7|6690.6|6688.5|169
1644433200000|2022-02-09 19:00:00|6693.3|6691.5|6691.8|6690|6693.6|6691.8|6691.3|6689.1|262
1644433500000|2022-02-09 19:05:00|6691.7|6689.9|6691.2|6689.4|6692.1|6690.3|6691.1|6689.3|208
1644433800000|2022-02-09 19:10:00|6691.1|6689.3|6692.4|6690.6|6692.9|6690.7|6691|6689.2|189
1644434100000|2022-02-09 19:15:00|6692.2|6690.4|6692|6690.2|6692.5|6690.7|6691.1|6689.3|191
1644434400000|2022-02-09 19:20:00|6691.9|6690.1|6692.1|6690.3|6692.5|6690.7|6690.9|6689.1|179
1644434700000|2022-02-09 19:25:00|6692.2|6690.4|6691.2|6689.4|6693.7|6691.6|6691.2|6689.4|167
1644435000000|2022-02-09 19:30:00|6691.3|6689.5|6691.5|6689.7|6692.2|6689.8|6690.6|6688.5|136
1644435300000|2022-02-09 19:35:00|6691.4|6689.6|6691|6689.2|6692.5|6690.3|6690.7|6688.9|191
1644435600000|2022-02-09 19:40:00|6690.9|6689.1|6691.5|6689.7|6692.2|6690.4|6690.9|6689.1|143
1644435900000|2022-02-09 19:45:00|6691.8|6690|6692.5|6689.5|6693.1|6690.7|6691.5|6689.5|183
1644436200000|2022-02-09 19:50:00|6692.6|6689.6|6691.6|6689.8|6693.2|6690.9|6691.4|6689.5|134
1644436500000|2022-02-09 19:55:00|6691.7|6689.9|6689.7|6687.9|6692.1|6690.2|6689.7|6687.9|237
1644436800000|2022-02-09 20:00:00|6690|6688.2|6689.6|6686.6|6690.6|6688.4|6688.7|6686.5|280
1644437100000|2022-02-09 20:05:00|6689.7|6686.7|6687.1|6685.3|6689.7|6687.4|6687.1|6684.9|206
1644437400000|2022-02-09 20:10:00|6687.2|6685.4|6686|6684.2|6689.3|6686.9|6685.7|6683.4|255
1644437700000|2022-02-09 20:15:00|6685.9|6684.1|6685.5|6682.5|6687.1|6684.7|6682.7|6680.5|329
1644438000000|2022-02-09 20:20:00|6684.7|6682.9|6685.6|6683.8|6686.5|6684|6683.6|6681.5|229
1644438300000|2022-02-09 20:25:00|6685.7|6683.9|6687|6684|6687|6684.6|6684|6682.2|285
1644438600000|2022-02-09 20:30:00|6686.7|6684.9|6684.1|6682.3|6687.8|6685.4|6683.9|6681.6|231
1644438900000|2022-02-09 20:35:00|6684|6682.2|6684.4|6682.6|6685.6|6683.2|6683.8|6681.4|174
1644439200000|2022-02-09 20:40:00|6684.3|6682.5|6683.2|6681.4|6685|6682.6|6682.7|6680.4|231
1644439500000|2022-02-09 20:45:00|6683.3|6681.5|6684|6682.2|6685.4|6683.2|6682.6|6680.2|252
1644439800000|2022-02-09 20:50:00|6684.1|6682.3|6683.7|6681.9|6686.1|6684.1|6683.5|6681.7|296
1644440100000|2022-02-09 20:55:00|6683.6|6681.8|6685.2|6683.4|6685.7|6683.4|6683.4|6681.4|278
1644440400000|2022-02-09 21:00:00|6685.4|6683.6|6685.2|6683.4|6685.9|6683.6|6684.3|6681.9|217
1644440700000|2022-02-09 21:05:00|6685.3|6683.5|6684.8|6681.8|6686.4|6684.1|6684.2|6681.8|158
1644441000000|2022-02-09 21:10:00|6684.3|6682.5|6683.4|6681.6|6684.7|6682.6|6682.6|6680.3|158
1644441300000|2022-02-09 21:15:00|6683.5|6681.7|6683.9|6682.1|6684.9|6682.5|6683.3|6680.9|138
1644441600000|2022-02-09 21:20:00|6684.5|6681.5|6685.9|6684.1|6686.5|6684.1|6683.7|6681.3|122
1644441900000|2022-02-09 21:25:00|6686.5|6683.5|6684.4|6682.6|6686.5|6684.1|6684.1|6681.8|143
1644442200000|2022-02-09 21:30:00|6685|6682|6684.9|6681.9|6685.6|6683.3|6683.1|6680.8|138
1644442500000|2022-02-09 21:35:00|6685|6682|6683.4|6681.6|6685|6682.6|6683.3|6680.9|118
1644442800000|2022-02-09 21:40:00|6683.9|6680.9|6682.9|6681.1|6684.4|6682|6682.2|6680|153
1644443100000|2022-02-09 21:45:00|6683.5|6680.5|6683|6680|6684.4|6681.7|6682.7|6679.7|149
1644443400000|2022-02-09 21:50:00|6683.1|6680.1|6683.2|6680.2|6683.5|6680.5|6682.2|6679.3|129
1644443700000|2022-02-09 21:55:00|6683.1|6680.1|6689.8|6685.8|6689.8|6685.8|6681.6|6678.6|112
1644444000000|2022-02-09 22:00:00|6688.6|6684.6|6682|6678|6691.4|6687.4|6675.1|6671.1|101
1644444300000|2022-02-09 22:05:00|6682.6|6678.6|6682|6678|6683.6|6679.6|6680.5|6676.5|114
1644444600000|2022-02-09 22:10:00|6683|6679|6681.9|6677.9|6684|6680|6680.7|6676.7|143
1644444900000|2022-02-09 22:15:00|6681.6|6677.6|6683.5|6679.5|6684.2|6680.2|6681.6|6677.6|113
1644445200000|2022-02-09 22:20:00|6683.3|6679.3|6683.8|6679.8|6684.1|6680.1|6682.7|6678.7|97
1644445500000|2022-02-09 22:25:00|6683.1|6679.1|6683.5|6679.5|6684.1|6680.1|6682.5|6678.5|100
1644445800000|2022-02-09 22:30:00|6684.2|6680.2|6683.1|6679.1|6684.2|6680.2|6682.4|6678.4|207
1644446100000|2022-02-09 22:35:00|6683.2|6679.2|6682|6678|6683.6|6679.6|6681.6|6677.6|160
1644446400000|2022-02-09 22:40:00|6682.2|6678.2|6682.5|6678.5|6683.3|6679.3|6681|6677|180
1644446700000|2022-02-09 22:45:00|6682.3|6678.3|6682.9|6678.9|6683.5|6679.5|6681.9|6677.9|119
1644447000000|2022-02-09 22:50:00|6683.1|6679.1|6683.7|6679.7|6684.3|6680.3|6682.3|6678.3|143
1644447300000|2022-02-09 22:55:00|6683.4|6679.4|6681.9|6677.9|6683.6|6679.6|6680.9|6676.9|224
1644447600000|2022-02-09 23:00:00|6681.8|6677.8|6681.7|6678.7|6685.1|6681.1|6680.9|6676.9|477
1644447900000|2022-02-09 23:05:00|6682.2|6678.6|6682.2|6679.2|6682.9|6679.3|6681.6|6678.2|144
1644448200000|2022-02-09 23:10:00|6682.1|6679.1|6682|6679|6682.9|6679.4|6680.8|6677.8|153
1644448500000|2022-02-09 23:15:00|6681.9|6678.9|6681.1|6678.1|6682.5|6679.5|6679.9|6676.9|192
1644448800000|2022-02-09 23:20:00|6681|6678|6682.6|6679.6|6682.9|6680.3|6681|6678|145
1644449100000|2022-02-09 23:25:00|6682.7|6679.7|6682.8|6679.8|6682.9|6680.4|6682|6679.6|49
1644449400000|2022-02-09 23:30:00|6682.2|6680.4|6683.4|6680.4|6683.9|6681.6|6682.2|6680|74
1644449700000|2022-02-09 23:35:00|6683.3|6680.3|6684|6682.2|6684.7|6682.3|6682.3|6679.9|60
1644450000000|2022-02-09 23:40:00|6683.9|6682.1|6683|6680|6685.1|6682.6|6682.4|6679.8|76
1644450300000|2022-02-09 23:45:00|6682.9|6679.9|6683.2|6680.2|6684.4|6681.4|6681.8|6679.4|117
1644450600000|2022-02-09 23:50:00|6682.7|6679.7|6679.8|6678|6682.8|6679.8|6679.8|6677.1|69
1644450900000|2022-02-09 23:55:00|6680.3|6677.3|6680.1|6677.1|6680.8|6678.1|6678.8|6676.6|100
1644451200000|2022-02-10 00:00:00|6680.2|6677.2|6680.1|6677.1|6680.8|6678.4|6679.1|6676.6|198
1644451500000|2022-02-10 00:05:00|6680|6677|6683.5|6681.7|6683.5|6681.7|6679.7|6676.7|219
1644451800000|2022-02-10 00:10:00|6683.4|6681.6|6686.6|6684.8|6686.6|6684.8|6683.3|6680.9|226
1644452100000|2022-02-10 00:15:00|6686.5|6684.7|6685.8|6684|6687.9|6685.6|6685.8|6683.7|188
1644452400000|2022-02-10 00:20:00|6685.9|6684.1|6687.3|6685.5|6688.1|6686.3|6685.5|6683.7|170
1644452700000|2022-02-10 00:25:00|6687|6685.2|6687.8|6686|6687.8|6686|6686.7|6684.5|155
1644453000000|2022-02-10 00:30:00|6687.9|6686.1|6688.7|6686.9|6690.2|6688.4|6687.8|6686|187
1644453300000|2022-02-10 00:35:00|6688.8|6687|6686.6|6684.8|6690.3|6688.5|6685.5|6683.1|306
1644453600000|2022-02-10 00:40:00|6686|6684.2|6680.5|6677.5|6686.9|6684.5|6679.5|6677|329
1644453900000|2022-02-10 00:45:00|6680.6|6677.6|6681.1|6678.1|6683|6680.7|6679.9|6677.5|127
1644454200000|2022-02-10 00:50:00|6680.5|6678.7|6680.1|6677.1|6682.4|6680|6679.5|6677.1|214
1644454500000|2022-02-10 00:55:00|6679.9|6676.9|6682.3|6680.5|6683.5|6681.1|6679.7|6676.9|178
1644454800000|2022-02-10 01:00:00|6682.4|6680.6|6683.2|6681.4|6684.2|6682.3|6682.1|6679.9|265
1644455100000|2022-02-10 01:05:00|6683.3|6681.5|6681|6679.2|6683.3|6681.5|6680.4|6678.1|243
1644455400000|2022-02-10 01:10:00|6681.1|6679.3|6681.4|6679.6|6684.5|6682.4|6680.4|6678.6|331
1644455700000|2022-02-10 01:15:00|6681.2|6679.4|6682.5|6679.5|6683.9|6681.9|6681.2|6678.8|347
1644456000000|2022-02-10 01:20:00|6682.6|6679.6|6681.7|6679.9|6683.6|6681.8|6681.7|6679.3|247
1644456300000|2022-02-10 01:25:00|6681.8|6680|6682.6|6680.8|6683.3|6681.5|6681.3|6679.2|224
1644456600000|2022-02-10 01:30:00|6682.7|6680.9|6681.8|6680|6683.5|6681.5|6681.1|6679.3|210
1644456900000|2022-02-10 01:35:00|6681.7|6679.9|6678.6|6676.8|6682.9|6680.6|6678.1|6675.7|331
1644457200000|2022-02-10 01:40:00|6678.7|6676.9|6678.7|6675.7|6680.9|6678.8|6677|6675.1|287
1644457500000|2022-02-10 01:45:00|6678.8|6675.8|6678.6|6676.8|6680.3|6677.8|6677.5|6675.2|264
1644457800000|2022-02-10 01:50:00|6678.7|6676.9|6677.4|6675.6|6680|6677.7|6676.9|6674.6|239
1644458100000|2022-02-10 01:55:00|6677.5|6675.7|6676|6674.2|6678.5|6676.2|6675.8|6673.9|270
1644458400000|2022-02-10 02:00:00|6676.1|6674.3|6676.4|6674.6|6678.2|6676.1|6675.7|6673.8|271
1644458700000|2022-02-10 02:05:00|6676.5|6674.7|6676.7|6674.9|6678.8|6676.8|6676.5|6674.3|234
1644459000000|2022-02-10 02:10:00|6676.8|6675|6676.3|6674.5|6678.4|6676.2|6676.2|6674.4|239
1644459300000|2022-02-10 02:15:00|6676.2|6674.4|6677.6|6675.8|6678.3|6676.5|6676.2|6674.1|236
1644459600000|2022-02-10 02:20:00|6677.7|6675.9|6678.2|6676.4|6679.1|6677.3|6675.9|6673.8|240
1644459900000|2022-02-10 02:25:00|6678.3|6676.5|6681.1|6679.3|6681.8|6679.5|6678.3|6676.5|204
1644460200000|2022-02-10 02:30:00|6681.2|6679.4|6683.8|6682|6684.5|6682.1|6681.2|6679.3|179
1644460500000|2022-02-10 02:35:00|6683.7|6681.9|6681.8|6680|6685.4|6683.4|6681.6|6679.6|335
1644460800000|2022-02-10 02:40:00|6681.7|6679.9|6684.4|6682.6|6684.7|6682.7|6681.7|6679.9|198
1644461100000|2022-02-10 02:45:00|6684.3|6682.5|6683.9|6680.9|6685.8|6683.5|6682.5|6680.2|231
1644461400000|2022-02-10 02:50:00|6683.8|6680.8|6683.8|6682|6684.4|6682.2|6683.2|6680.8|208
1644461700000|2022-02-10 02:55:00|6683.6|6681.8|6684.8|6683|6685.5|6683.4|6683.5|6681.2|230
1644462000000|2022-02-10 03:00:00|6684.7|6682.9|6684|6682.2|6684.9|6683.1|6682.1|6680.3|230
1644462300000|2022-02-10 03:05:00|6683.9|6682.1|6680.4|6678.6|6683.9|6682.1|6680.4|6678.6|173
1644462600000|2022-02-10 03:10:00|6680.5|6678.7|6679.9|6678.1|6682.7|6680.4|6679.9|6677.5|153
1644462900000|2022-02-10 03:15:00|6680|6678.2|6680.7|6678.9|6681.9|6680.1|6680|6678.2|159
1644463200000|2022-02-10 03:20:00|6680.8|6679|6681.9|6680.1|6682.1|6680.3|6680.5|6678.7|131
1644463500000|2022-02-10 03:25:00|6681.7|6679.9|6681.7|6679.9|6682.1|6680.3|6680.3|6678.1|173
1644463800000|2022-02-10 03:30:00|6681.6|6679.8|6681.9|6680.1|6682|6680.2|6680.6|6678.8|116
1644464100000|2022-02-10 03:35:00|6682|6680.2|6681.7|6679.9|6683.2|6681.2|6681.6|6679.8|165
1644464400000|2022-02-10 03:40:00|6681.6|6679.8|6681.6|6679.8|6682.7|6680.9|6681|6679.2|190
1644464700000|2022-02-10 03:45:00|6681.7|6679.9|6681|6679.2|6682|6680.2|6680.7|6678.9|172
1644465000000|2022-02-10 03:50:00|6681.1|6679.3|6680.8|6679|6681.1|6679.3|6679.7|6677.9|146
1644465300000|2022-02-10 03:55:00|6680.7|6678.9|6680.9|6679.1|6681.5|6679.7|6680.3|6678.5|182
1644465600000|2022-02-10 04:00:00|6680.6|6678.8|6683.3|6681.5|6683.3|6681.5|6680.5|6678.1|222
1644465900000|2022-02-10 04:05:00|6683.1|6681.3|6683.7|6681.9|6684.6|6682.8|6682.9|6681.1|218
1644466200000|2022-02-10 04:10:00|6683.6|6681.8|6682.4|6680.6|6685.1|6682.8|6682.4|6679.9|220
1644466500000|2022-02-10 04:15:00|6682.5|6680.7|6681.6|6679.8|6682.8|6680.7|6680.8|6678.8|169
1644466800000|2022-02-10 04:20:00|6681.5|6679.7|6682.1|6680.3|6683.3|6681|6681.5|6679.4|205
1644467100000|2022-02-10 04:25:00|6682|6680.2|6681.5|6679.7|6682.3|6680.5|6680.2|6678|208
1644467400000|2022-02-10 04:30:00|6681.7|6679.9|6683|6680|6683.1|6681|6681.5|6679.3|207
1644467700000|2022-02-10 04:35:00|6682.4|6680.6|6683.5|6681.7|6684|6682.2|6681.5|6679.7|194
1644468000000|2022-02-10 04:40:00|6683.6|6681.8|6681.7|6679.9|6683.6|6681.8|6681|6678.7|242
1644468300000|2022-02-10 04:45:00|6681.8|6680|6679.5|6677.7|6682.2|6680.2|6679.4|6677|254
1644468600000|2022-02-10 04:50:00|6679.6|6677.8|6680.8|6679|6681.8|6679.4|6679.3|6677|176
1644468900000|2022-02-10 04:55:00|6680.9|6679.1|6681.7|6678.7|6682.6|6680.2|6680.6|6678.1|169
1644469200000|2022-02-10 05:00:00|6681.6|6678.6|6681.8|6680|6682.4|6680.6|6679.5|6677.7|310
1644469500000|2022-02-10 05:05:00|6681.9|6680.1|6681.4|6679.6|6682|6680.2|6681.3|6678.9|178
1644469800000|2022-02-10 05:10:00|6681.5|6679.7|6681.4|6679.6|6681.9|6679.9|6679.4|6677.3|199
1644470100000|2022-02-10 05:15:00|6681.5|6679.7|6681.8|6680|6682.9|6681.1|6681.3|6679.1|138
1644470400000|2022-02-10 05:20:00|6681.9|6680.1|6681.5|6679.7|6682.2|6680.2|6681.3|6679.1|104
1644470700000|2022-02-10 05:25:00|6681.4|6679.6|6682.3|6680.5|6682.5|6680.7|6681.4|6679.6|87
1644471000000|2022-02-10 05:30:00|6682.4|6680.6|6682|6680.2|6683.3|6681.5|6682|6680.2|148
1644471300000|2022-02-10 05:35:00|6682.1|6680.3|6683.1|6681.3|6683.5|6681.7|6681.9|6680.1|134
1644471600000|2022-02-10 05:40:00|6683|6681.2|6683.9|6682.1|6684|6682.2|6682.8|6680.5|106
1644471900000|2022-02-10 05:45:00|6684|6682.2|6684|6682.2|6684.6|6682.5|6683.7|6681.4|128
1644472200000|2022-02-10 05:50:00|6684.1|6682.3|6681.6|6679.8|6684.1|6682.3|6681.6|6679.8|110
1644472500000|2022-02-10 05:55:00|6681.8|6680|6683|6681.2|6683.6|6681.4|6681.3|6679.3|213
1644472800000|2022-02-10 06:00:00|6682.9|6681.1|6683.2|6681.4|6684.1|6682.1|6682|6679.7|230
1644473100000|2022-02-10 06:05:00|6683.4|6681.6|6683.1|6681.3|6684.5|6682.2|6682|6680.2|238
1644473400000|2022-02-10 06:10:00|6683.2|6681.4|6684.6|6682.8|6685.1|6683|6682.9|6680.6|270
1644473700000|2022-02-10 06:15:00|6685.2|6682.2|6681.8|6680|6685.2|6682.9|6681.7|6679.9|176
1644474000000|2022-02-10 06:20:00|6682.1|6680.3|6679.9|6678.1|6682.6|6680.4|6679.9|6678.1|188
1644474300000|2022-02-10 06:25:00|6680.1|6678.3|6679.5|6677.7|6680.1|6678.3|6678.8|6676.5|190
1644474600000|2022-02-10 06:30:00|6679.8|6678|6682.3|6680.5|6682.9|6681.1|6679.8|6677.5|185
1644474900000|2022-02-10 06:35:00|6682.4|6680.6|6683.6|6681.8|6685.3|6683.2|6682.4|6680.6|193
1644475200000|2022-02-10 06:40:00|6683.5|6681.7|6684.1|6682.3|6684.7|6682.4|6683|6680.6|162
1644475500000|2022-02-10 06:45:00|6684.2|6682.4|6684.2|6682.4|6684.5|6682.7|6683.4|6681.6|68
1644475800000|2022-02-10 06:50:00|6684.1|6682.3|6684.2|6682.4|6685.2|6683.4|6684.1|6682.3|129
1644476100000|2022-02-10 06:55:00|6684.1|6682.3|6684.7|6682.9|6684.9|6683.1|6683|6681|100
1644476400000|2022-02-10 07:00:00|6684.6|6682.8|6685|6683.2|6686.2|6683.9|6682.8|6681|247
1644476700000|2022-02-10 07:05:00|6685.1|6683.3|6685.6|6683.8|6687.3|6685.5|6684.1|6682.2|228
1644477000000|2022-02-10 07:10:00|6685.7|6683.9|6688.2|6686.4|6688.4|6686.6|6685.7|6683.9|242
1644477300000|2022-02-10 07:15:00|6688.1|6686.3|6688.8|6687|6690.2|6688.2|6688.1|6686.3|216
1644477600000|2022-02-10 07:20:00|6688.7|6686.9|6689.2|6686.2|6690.7|6688.9|6688|6685.7|257
1644477900000|2022-02-10 07:25:00|6689.3|6686.3|6687.1|6685.3|6689.6|6687.7|6686.9|6685.1|268
1644478200000|2022-02-10 07:30:00|6687.2|6685.4|6688.3|6686.5|6689.7|6687.2|6686.8|6684.5|270
1644478500000|2022-02-10 07:35:00|6688.2|6686.4|6689.9|6688.1|6690.4|6688.6|6687.7|6685.9|206
1644478800000|2022-02-10 07:40:00|6690|6688.2|6691.9|6690.1|6691.9|6690.1|6689.7|6687.9|202
1644479100000|2022-02-10 07:45:00|6692.1|6690.3|6691.2|6689.4|6692.4|6690.6|6690.6|6688.5|198
1644479400000|2022-02-10 07:50:00|6691.1|6689.3|6691.9|6690.1|6693.8|6691.4|6691.1|6689.3|159
1644479700000|2022-02-10 07:55:00|6692.1|6690.3|6695.4|6693.6|6695.5|6693.7|6691.4|6689.6|292
1644480000000|2022-02-10 08:00:00|6695.6|6693.8|6693.6|6691.8|6696.7|6694.6|6692.9|6690.6|416
1644480300000|2022-02-10 08:05:00|6693.5|6691.7|6696.6|6693.6|6696.7|6694.6|6692.5|6690.1|452
1644480600000|2022-02-10 08:10:00|6696.8|6693.8|6697.5|6695.7|6697.9|6696.1|6695.8|6693.6|258
1644480900000|2022-02-10 08:15:00|6697.6|6695.8|6696.9|6695.1|6698.4|6696.1|6695|6693.2|294
1644481200000|2022-02-10 08:20:00|6697|6695.2|6695.4|6693.6|6697.5|6695.7|6694.7|6692.9|251
1644481500000|2022-02-10 08:25:00|6695.3|6693.5|6692.8|6691|6695.7|6693.7|6691.8|6689.6|330
1644481800000|2022-02-10 08:30:00|6692.9|6691.1|6690.5|6688.7|6693.1|6691.3|6689.6|6687.8|313
1644482100000|2022-02-10 08:35:00|6690.6|6688.8|6691.9|6690.1|6692.4|6690.2|6689.9|6688.1|301
1644482400000|2022-02-10 08:40:00|6691.7|6689.9|6689.5|6687.7|6692.4|6690.6|6689.5|6687.5|316
1644482700000|2022-02-10 08:45:00|6689.6|6687.8|6688.9|6687.1|6690.4|6688.6|6687.8|6685.7|335
1644483000000|2022-02-10 08:50:00|6689.1|6687.3|6689|6687.2|6690.3|6688.5|6688.3|6686.2|300
1644483300000|2022-02-10 08:55:00|6689.1|6687.3|6688|6686.2|6690.1|6688.2|6687.5|6685.6|283
1644483600000|2022-02-10 09:00:00|6687.9|6686.1|6689.7|6687.9|6690.7|6688.6|6687.6|6685.8|349
1644483900000|2022-02-10 09:05:00|6689.8|6688|6689.2|6686.2|6690.5|6688.2|6687.2|6685.1|308
1644484200000|2022-02-10 09:10:00|6689.3|6686.3|6688.8|6687|6690.2|6687.8|6687.6|6685.1|276
1644484500000|2022-02-10 09:15:00|6688.9|6687.1|6689.7|6686.7|6690.7|6688.5|6687.9|6685.6|279
1644484800000|2022-02-10 09:20:00|6689.4|6687.6|6691.4|6689.6|6692.4|6690.2|6689|6687.2|325
1644485100000|2022-02-10 09:25:00|6691.3|6689.5|6693.1|6691.3|6694.4|6692|6689.9|6688.1|342
1644485400000|2022-02-10 09:30:00|6692.9|6691.1|6693.5|6690.5|6693.8|6691.5|6691|6688.7|308
1644485700000|2022-02-10 09:35:00|6693.6|6690.6|6694.4|6691.4|6695.4|6693|6692.5|6690.1|319
1644486000000|2022-02-10 09:40:00|6694.5|6691.5|6694.4|6692.6|6695.4|6693.1|6692.8|6690.9|280
1644486300000|2022-02-10 09:45:00|6695|6693.2|6692.9|6691.1|6696.4|6694.1|6692.7|6690.7|308
1644486600000|2022-02-10 09:50:00|6693|6691.2|6692.1|6690.3|6693.8|6691.6|6691|6689.1|250
1644486900000|2022-02-10 09:55:00|6692|6690.2|6690.4|6688.6|6693.2|6691.4|6690.4|6688.6|272
1644487200000|2022-02-10 10:00:00|6690.5|6688.7|6693.7|6691.9|6694|6692.2|6689.9|6688.1|304
1644487500000|2022-02-10 10:05:00|6693.6|6691.8|6695.9|6694.1|6696.1|6694.2|6693.2|6691.4|248
1644487800000|2022-02-10 10:10:00|6695.8|6694|6697.7|6695.9|6698.1|6696.3|6695|6693.2|310
1644488100000|2022-02-10 10:15:00|6697.6|6695.8|6699.5|6697.7|6700.3|6698.5|6697|6695.2|318
1644488400000|2022-02-10 10:20:00|6699.2|6697.4|6699|6697.2|6699.9|6698.1|6698.4|6696.3|270
1644488700000|2022-02-10 10:25:00|6698.9|6697.1|6697.2|6695.4|6699|6697.2|6696|6693.6|267
1644489000000|2022-02-10 10:30:00|6697.3|6695.5|6699.1|6697.3|6700.7|6698.6|6696.3|6694.5|281
1644489300000|2022-02-10 10:35:00|6699.4|6697.6|6702.2|6700.4|6702.3|6700.5|6699.1|6696.7|253
1644489600000|2022-02-10 10:40:00|6702.3|6700.5|6703.8|6702|6704.4|6702.2|6702.1|6700.2|169
1644489900000|2022-02-10 10:45:00|6703.9|6702.1|6704.9|6703.1|6705.8|6703.8|6703.1|6700.9|249
1644490200000|2022-02-10 10:50:00|6704.8|6703|6703.8|6702|6706.3|6704|6702.8|6700.8|222
1644490500000|2022-02-10 10:55:00|6704|6702.2|6704.8|6703|6705.9|6703.6|6703.8|6701.4|204
1644490800000|2022-02-10 11:00:00|6704.7|6702.9|6704.4|6702.6|6706.2|6703.8|6704|6702.2|207
1644491100000|2022-02-10 11:05:00|6704.5|6702.7|6703.9|6702.1|6705.3|6703.2|6703.6|6701.3|215
1644491400000|2022-02-10 11:10:00|6704.2|6702.4|6705.8|6704|6705.8|6704|6704.1|6702.3|221
1644491700000|2022-02-10 11:15:00|6705.7|6703.9|6705|6703.2|6706.1|6704.3|6704.7|6702.6|217
1644492000000|2022-02-10 11:20:00|6704.9|6703.1|6704.5|6702.7|6705.8|6704|6703.2|6701.4|174
1644492300000|2022-02-10 11:25:00|6704.4|6702.6|6702.8|6701|6705.7|6703.5|6702.7|6700.9|188
1644492600000|2022-02-10 11:30:00|6702.7|6700.9|6701.2|6699.4|6702.9|6701.1|6700.7|6698.5|237
1644492900000|2022-02-10 11:35:00|6701|6699.2|6700.8|6699|6702.5|6700.7|6700.7|6698.9|136
1644493200000|2022-02-10 11:40:00|6700.7|6698.9|6701.3|6699.5|6702.3|6700.5|6700.6|6698.6|160
1644493500000|2022-02-10 11:45:00|6701.1|6699.3|6701|6699.2|6701.8|6699.7|6699.7|6697.7|203
1644493800000|2022-02-10 11:50:00|6700.9|6699.1|6701.2|6699.4|6701.7|6699.7|6699.7|6697.5|216
1644494100000|2022-02-10 11:55:00|6701.9|6698.9|6699.8|6698|6702|6700.2|6699.8|6698|276
1644494400000|2022-02-10 12:00:00|6699.9|6698.1|6704|6702.2|6704.2|6702.2|6699.7|6697.9|262
1644494700000|2022-02-10 12:05:00|6704.1|6702.3|6703.3|6701.5|6705|6702.8|6702.7|6700.9|228
1644495000000|2022-02-10 12:10:00|6703.2|6701.4|6700.9|6699.1|6704.2|6701.7|6700.7|6698.6|169
1644495300000|2022-02-10 12:15:00|6701|6699.2|6701.7|6699.9|6702.4|6700.6|6700.6|6698.8|188
1644495600000|2022-02-10 12:20:00|6701.8|6700|6701.2|6699.4|6702.5|6700.6|6700.7|6698.9|209
1644495900000|2022-02-10 12:25:00|6701.1|6699.3|6700.2|6698.4|6702.1|6700|6700|6698.2|180
1644496200000|2022-02-10 12:30:00|6700.3|6698.5|6699.3|6697.5|6701.3|6699.5|6698.8|6696.5|280
1644496500000|2022-02-10 12:35:00|6699.2|6697.4|6700.1|6698.3|6701.1|6699|6698.7|6696.9|275
1644496800000|2022-02-10 12:40:00|6700|6698.2|6700.3|6698.5|6702.1|6700.2|6699.5|6697.6|223
1644497100000|2022-02-10 12:45:00|6700.1|6698.3|6699.9|6698.1|6701.4|6699.6|6698.8|6696.6|253
1644497400000|2022-02-10 12:50:00|6700|6698.2|6700.1|6698.3|6701.4|6699.2|6699.6|6697.8|190
1644497700000|2022-02-10 12:55:00|6700|6698.2|6702|6700.2|6702.7|6700.5|6700|6698.1|191
1644498000000|2022-02-10 13:00:00|6702.1|6700.3|6702.2|6700.4|6702.9|6701.1|6700.4|6698.6|241
1644498300000|2022-02-10 13:05:00|6702.3|6700.5|6702.1|6700.3|6702.6|6700.6|6701|6698.6|256
1644498600000|2022-02-10 13:10:00|6702|6700.2|6700|6698.2|6702.8|6701|6699.9|6697.6|260
1644498900000|2022-02-10 13:15:00|6700.1|6698.3|6695.8|6694|6700.1|6698.3|6695.7|6693.9|315
1644499200000|2022-02-10 13:20:00|6696.2|6694.4|6697|6694|6697.5|6695.1|6695.1|6693|281
1644499500000|2022-02-10 13:25:00|6697.1|6694.1|6698.7|6694.7|6702|6698|6696.3|6693.3|313
1644499800000|2022-02-10 13:30:00|6698|6694|6660.6|6657.6|6698.1|6694.1|6655.5|6652.5|911
1644500100000|2022-02-10 13:35:00|6659.3|6656.3|6676.4|6673.4|6676.7|6673.7|6654.9|6651.9|890
1644500400000|2022-02-10 13:40:00|6675.7|6672.7|6664.6|6661.6|6676.2|6673.8|6661.3|6658.9|864
1644500700000|2022-02-10 13:45:00|6664.4|6661.4|6658.4|6655.4|6666.7|6664.5|6655|6652.7|801
1644501000000|2022-02-10 13:50:00|6658.3|6655.3|6660.8|6657.8|6662.1|6659.3|6654.8|6653|717
1644501300000|2022-02-10 13:55:00|6660.9|6657.9|6665.5|6662.5|6667.8|6665.4|6657.3|6654.9|690
1644501600000|2022-02-10 14:00:00|6665.2|6662.2|6658.1|6655.1|6665.2|6662.7|6655.8|6653.9|761
1644501900000|2022-02-10 14:05:00|6657.3|6655.5|6658.4|6656.6|6662.5|6659.5|6656.8|6654.4|632
1644502200000|2022-02-10 14:10:00|6658.1|6656.3|6662.8|6661|6664.7|6662.7|6657.4|6655.4|571
1644502500000|2022-02-10 14:15:00|6662.9|6661.1|6665.5|6663.7|6665.7|6663.9|6662|6659.9|538
1644502800000|2022-02-10 14:20:00|6665.4|6663.6|6662.1|6660.3|6667.9|6666.1|6658.6|6656.1|635
1644503100000|2022-02-10 14:25:00|6662|6660.2|6665.9|6664.1|6666.5|6664.6|6662|6659.5|601
1644503400000|2022-02-10 14:30:00|6666.4|6663.4|6674.3|6672.5|6676|6673.8|6665|6662.5|690
1644503700000|2022-02-10 14:35:00|6674.9|6671.9|6685.6|6683.8|6686.3|6684.1|6673|6670.8|688
1644504000000|2022-02-10 14:40:00|6685.8|6684|6685.3|6682.3|6690.7|6688.4|6684.7|6682.3|693
1644504300000|2022-02-10 14:45:00|6685.5|6683.7|6690.7|6688.9|6691|6689.2|6685.4|6683.2|663
1644504600000|2022-02-10 14:50:00|6690.8|6689|6694.5|6692.7|6698.2|6695.8|6690.8|6689|632
1644504900000|2022-02-10 14:55:00|6694.2|6692.4|6693.6|6691.8|6696.8|6694.4|6690.8|6688.6|590
1644505200000|2022-02-10 15:00:00|6693.9|6692.1|6700.5|6698.7|6701.7|6699.9|6692.8|6690.5|620
1644505500000|2022-02-10 15:05:00|6700.3|6698.5|6711.2|6708.2|6712|6710.1|6698.7|6696.9|659
1644505800000|2022-02-10 15:10:00|6711.3|6708.3|6708.3|6706.5|6712.1|6709.8|6704.3|6702.1|742
1644506100000|2022-02-10 15:15:00|6708.1|6706.3|6706.1|6704.3|6709|6707.2|6703.3|6701.2|691
1644506400000|2022-02-10 15:20:00|6706.3|6704.5|6707.8|6704.8|6711.9|6709.2|6703.7|6701.7|659
1644506700000|2022-02-10 15:25:00|6707.3|6705.5|6715.1|6712.1|6715.1|6712.6|6706.2|6703.5|652
1644507000000|2022-02-10 15:30:00|6715|6712|6719.9|6716.9|6724.7|6722.4|6713.6|6711|712
1644507300000|2022-02-10 15:35:00|6719.3|6717.5|6723.6|6721.8|6724.8|6722.5|6718.7|6716.3|602
1644507600000|2022-02-10 15:40:00|6723.5|6721.7|6724.9|6723.1|6725.9|6723.5|6720.3|6717.9|545
1644507900000|2022-02-10 15:45:00|6724.3|6722.5|6725.9|6724.1|6727.6|6725|6722.9|6720.6|611
1644508200000|2022-02-10 15:50:00|6725.8|6724|6720.4|6718.6|6726.1|6724.1|6717.7|6715.3|634
1644508500000|2022-02-10 15:55:00|6720.3|6718.5|6722.9|6719.9|6724.3|6722|6717.3|6715.3|638
1644508800000|2022-02-10 16:00:00|6722.8|6719.8|6722.9|6721.1|6726.2|6724|6719.1|6716.6|636
1644509100000|2022-02-10 16:05:00|6723|6721.2|6725.4|6723.6|6730.2|6727.8|6722.8|6720.6|532
1644509400000|2022-02-10 16:10:00|6725.5|6723.7|6726.7|6723.7|6731.8|6729.7|6724.8|6722.4|597
1644509700000|2022-02-10 16:15:00|6725.9|6724.1|6731.4|6728.4|6733.4|6730.7|6724.4|6722.3|611
1644510000000|2022-02-10 16:20:00|6731.5|6728.5|6729.7|6726.7|6732|6729.5|6726.6|6724.3|588
1644510300000|2022-02-10 16:25:00|6729.6|6726.6|6731.1|6728.1|6731.2|6728.4|6727.1|6724.6|583
1644510600000|2022-02-10 16:30:00|6731.2|6728.2|6727.1|6725.3|6731.8|6728.8|6725.6|6723.2|609
1644510900000|2022-02-10 16:35:00|6727.2|6725.4|6724.6|6721.6|6728.4|6726|6722.4|6720.6|570
1644511200000|2022-02-10 16:40:00|6724.7|6721.7|6728.4|6725.4|6728.6|6725.6|6722.2|6719.8|570
1644511500000|2022-02-10 16:45:00|6728.5|6725.5|6729.6|6726.6|6729.9|6727.5|6726.8|6724.4|484
1644511800000|2022-02-10 16:50:00|6729.7|6726.7|6731.1|6728.1|6732.1|6729.5|6728.3|6725.8|487
1644512100000|2022-02-10 16:55:00|6731|6728|6731.1|6729.3|6734.1|6731.8|6730.3|6727.6|507
1644512400000|2022-02-10 17:00:00|6731.6|6728.6|6728.9|6727.1|6731.7|6729.3|6727.8|6725.6|458
1644512700000|2022-02-10 17:05:00|6729|6727.2|6728.9|6727.1|6730.3|6728|6727.1|6724.7|437
1644513000000|2022-02-10 17:10:00|6728.8|6727|6728.6|6726.8|6731.5|6729.1|6728.1|6726.2|403
1644513300000|2022-02-10 17:15:00|6728.7|6726.9|6726.9|6725.1|6729.4|6727.1|6726|6723.6|440
1644513600000|2022-02-10 17:20:00|6727.4|6724.4|6723.8|6722|6728.1|6725.8|6723.5|6721|423
1644513900000|2022-02-10 17:25:00|6723.5|6721.7|6722.1|6719.1|6724.6|6722.2|6721.1|6718.8|411
1644514200000|2022-02-10 17:30:00|6722|6719|6719.2|6717.4|6722.6|6720.1|6718.6|6716.2|385
1644514500000|2022-02-10 17:35:00|6719.3|6717.5|6721.3|6719.5|6721.7|6719.9|6719.1|6717.1|310
1644514800000|2022-02-10 17:40:00|6721.4|6719.6|6722.1|6719.1|6722.4|6720.6|6720.8|6718.3|221
1644515100000|2022-02-10 17:45:00|6722.2|6719.2|6702.8|6699.8|6722.6|6720.1|6695.9|6692.9|849
1644515400000|2022-02-10 17:50:00|6703|6700|6701.9|6698.9|6704.9|6702.5|6694.6|6691.6|937
1644515700000|2022-02-10 17:55:00|6701.8|6698.8|6704.1|6701.1|6711.3|6708.7|6700.5|6697.7|754
1644516000000|2022-02-10 18:00:00|6704.2|6701.2|6707.8|6704.8|6709.1|6706.2|6700.6|6697.6|727
1644516300000|2022-02-10 18:05:00|6707.4|6704.4|6706.1|6703.1|6709.5|6706.9|6702|6700|757
1644516600000|2022-02-10 18:10:00|6706|6703|6704.4|6701.4|6708.9|6705.9|6703.2|6700.6|691
1644516900000|2022-02-10 18:15:00|6704.1|6701.1|6699.1|6696.1|6704.7|6702.1|6697.7|6695.4|692
1644517200000|2022-02-10 18:20:00|6699|6696|6703.2|6701.4|6704.4|6702|6697.9|6695.6|665
1644517500000|2022-02-10 18:25:00|6703.5|6700.5|6697.4|6694.4|6704.4|6702|6697.2|6694.4|630
1644517800000|2022-02-10 18:30:00|6697.3|6694.3|6693.8|6690.8|6698.5|6695.9|6693.7|6690.7|637
1644518100000|2022-02-10 18:35:00|6693.7|6690.7|6690.8|6687.8|6694.2|6691.2|6685.2|6682.8|640
1644518400000|2022-02-10 18:40:00|6690.3|6688.5|6692.8|6691|6693.8|6691.6|6689.4|6686.9|540
1644518700000|2022-02-10 18:45:00|6693|6691.2|6691.2|6689.4|6694.8|6693|6689.8|6687.7|542
1644519000000|2022-02-10 18:50:00|6691.5|6689.7|6691.2|6689.4|6692.3|6690.5|6689.9|6687.4|563
1644519300000|2022-02-10 18:55:00|6691.3|6689.5|6692.9|6689.9|6692.9|6690.2|6687.7|6685.9|575
1644519600000|2022-02-10 19:00:00|6692.3|6690.5|6686.7|6683.7|6693.3|6690.9|6686.2|6683.7|590
1644519900000|2022-02-10 19:05:00|6686.3|6684.5|6686.2|6684.4|6687.6|6685|6683.1|6680.1|566
1644520200000|2022-02-10 19:10:00|6687.1|6684.1|6683|6681.2|6687.6|6685|6681.5|6679|513
1644520500000|2022-02-10 19:15:00|6682.8|6681|6676|6674.2|6683.1|6681.3|6675.1|6672.1|535
1644520800000|2022-02-10 19:20:00|6676.1|6674.3|6684.3|6681.3|6684.3|6681.7|6676.1|6674.1|585
1644521100000|2022-02-10 19:25:00|6684.2|6681.2|6685.7|6683.9|6688|6685.5|6682.8|6680.5|595
1644521400000|2022-02-10 19:30:00|6685.6|6683.8|6685.7|6683.9|6689.3|6686.5|6685.1|6682.6|515
1644521700000|2022-02-10 19:35:00|6685.8|6684|6687.4|6684.4|6689.4|6687|6682.9|6680.9|576
1644522000000|2022-02-10 19:40:00|6686.9|6685.1|6684.7|6682.9|6689.8|6687.5|6684.7|6682.4|471
1644522300000|2022-02-10 19:45:00|6685|6683.2|6680.6|6678.8|6685.9|6683.9|6680.3|6678.5|506
1644522600000|2022-02-10 19:50:00|6680.8|6679|6677|6675.2|6682.1|6679.6|6675.7|6673.2|645
1644522900000|2022-02-10 19:55:00|6676.8|6675|6673.1|6671.3|6677.7|6675.3|6672|6670.2|653
1644523200000|2022-02-10 20:00:00|6673.5|6671.7|6675.6|6672.6|6676.1|6673.5|6671.1|6668.8|647
1644523500000|2022-02-10 20:05:00|6675.8|6672.8|6683.7|6680.7|6683.8|6681.4|6675|6672|558
1644523800000|2022-02-10 20:10:00|6683.8|6680.8|6681.7|6679.9|6686.3|6683.8|6681.7|6679|527
1644524100000|2022-02-10 20:15:00|6681.8|6680|6679.9|6676.9|6684.9|6682.5|6679.9|6676.9|490
1644524400000|2022-02-10 20:20:00|6680|6677|6682.6|6679.6|6682.6|6679.6|6677.9|6675.6|414
1644524700000|2022-02-10 20:25:00|6682.5|6679.5|6681.4|6678.4|6684.2|6681.2|6681.3|6678.4|508
1644525000000|2022-02-10 20:30:00|6681.5|6678.5|6677.2|6674.2|6682|6679.6|6675.8|6673.4|520
1644525300000|2022-02-10 20:35:00|6677.3|6674.3|6675.2|6673.4|6677.5|6675|6674.2|6671.4|494
1644525600000|2022-02-10 20:40:00|6675.3|6673.5|6674.7|6671.7|6676.5|6674.1|6672.6|6669.7|500
1644525900000|2022-02-10 20:45:00|6674.6|6671.6|6670.6|6667.6|6674.9|6672.4|6668|6665.4|519
1644526200000|2022-02-10 20:50:00|6670|6667|6672.9|6669.9|6675.1|6672.1|6668.6|6665.6|539
1644526500000|2022-02-10 20:55:00|6672.8|6669.8|6673.8|6670.8|6677.5|6675.2|6672.7|6669.7|541
1644526800000|2022-02-10 21:00:00|6673.9|6670.9|6671.6|6668.6|6673.9|6671.1|6669.9|6666.9|495
1644527100000|2022-02-10 21:05:00|6671.7|6668.7|6672.3|6669.3|6674.3|6671.3|6671|6668.1|365
1644527400000|2022-02-10 21:10:00|6672.2|6669.2|6669.8|6668|6673.2|6670.2|6669.8|6667.2|335
1644527700000|2022-02-10 21:15:00|6670.3|6667.3|6668.9|6665.9|6670.5|6667.5|6667.2|6664.8|259
1644528000000|2022-02-10 21:20:00|6668.8|6665.8|6666.1|6663.1|6669.5|6666.5|6666.1|6663.1|274
1644528300000|2022-02-10 21:25:00|6666|6663|6667|6664|6667.5|6664.5|6663.1|6660.1|397
1644528600000|2022-02-10 21:30:00|6666.9|6663.9|6669.4|6666.4|6670.4|6667.4|6666.9|6663.9|219
1644528900000|2022-02-10 21:35:00|6669.5|6666.5|6673.3|6670.3|6673.7|6670.7|6669.3|6666.3|226
1644529200000|2022-02-10 21:40:00|6673.4|6670.4|6674.1|6671.1|6674.6|6671.6|6671.6|6669.2|205
1644529500000|2022-02-10 21:45:00|6674|6671|6674.9|6671.9|6675.1|6672.1|6673.7|6670.7|161
1644529800000|2022-02-10 21:50:00|6675|6672|6677.3|6674.3|6677.3|6674.3|6674.8|6671.8|162
1644530100000|2022-02-10 21:55:00|6677.2|6674.2|6673.7|6669.7|6678.1|6675|6672.7|6668.7|344
1644530400000|2022-02-10 22:00:00|6673.3|6669.3|6672|6668|6673.4|6669.4|6670.5|6666.5|76
1644530700000|2022-02-10 22:05:00|6672.1|6668.1|6675|6671|6676.1|6672.1|6671.1|6667.1|157
1644531000000|2022-02-10 22:10:00|6674.9|6670.9|6674.2|6670.2|6675.2|6671.2|6673.7|6669.7|116
1644531300000|2022-02-10 22:15:00|6674.3|6670.3|6674.4|6670.4|6674.8|6670.8|6673.8|6669.8|73
1644531600000|2022-02-10 22:20:00|6674|6670|6674|6670|6674.6|6670.6|6672.7|6668.7|141
1644531900000|2022-02-10 22:25:00|6673.9|6669.9|6676.3|6672.3|6676.5|6672.5|6673.9|6669.9|103
1644532200000|2022-02-10 22:30:00|6676.4|6672.4|6675.1|6671.1|6679.4|6675.4|6675.1|6671.1|263
1644532500000|2022-02-10 22:35:00|6675.3|6671.3|6676.3|6672.3|6676.6|6672.6|6674.2|6670.2|152
1644532800000|2022-02-10 22:40:00|6676.2|6672.2|6678.5|6674.5|6679.8|6675.8|6676|6672|165
1644533100000|2022-02-10 22:45:00|6678.1|6674.1|6677|6673|6679|6675|6676.8|6672.8|137
1644533400000|2022-02-10 22:50:00|6676.9|6672.9|6675|6671.2|6677.3|6673.3|6674.5|6671|113
1644533700000|2022-02-10 22:55:00|6674.8|6670.9|6677.3|6673.3|6678.1|6674.1|6672.5|6668.5|369
1644534000000|2022-02-10 23:00:00|6677.2|6673.2|6672.8|6669.8|6678.9|6674.9|6670.6|6667|530
1644534300000|2022-02-10 23:05:00|6672.6|6669.6|6672.9|6669.9|6673.6|6670.6|6670.3|6667.3|304
1644534600000|2022-02-10 23:10:00|6673|6670|6675.7|6672.7|6676.4|6673.4|6672.6|6669.6|277
1644534900000|2022-02-10 23:15:00|6675.8|6672.8|6675.3|6672.3|6676.2|6673.3|6673.2|6670.5|290
1644535200000|2022-02-10 23:20:00|6675.2|6672.2|6673.9|6670.9|6675.7|6672.7|6673.9|6670.9|149
1644535500000|2022-02-10 23:25:00|6673.8|6670.8|6668.6|6665.6|6673.9|6671.3|6668.2|6665.2|226
1644535800000|2022-02-10 23:30:00|6668.5|6665.5|6669.1|6666.1|6671.2|6668.2|6667.6|6664.6|190
1644536100000|2022-02-10 23:35:00|6669|6666|6672.7|6669.7|6672.7|6669.7|6668.3|6665.3|226
1644536400000|2022-02-10 23:40:00|6672.6|6669.6|6671.7|6668.7|6672.6|6669.6|6669.7|6666.7|256
1644536700000|2022-02-10 23:45:00|6671.5|6668.5|6673.1|6670.1|6673.5|6670.9|6671.5|6668.5|144
1644537000000|2022-02-10 23:50:00|6673.2|6670.2|6671.6|6668.6|6674|6671.5|6669.7|6667|202
1644537300000|2022-02-10 23:55:00|6671.5|6668.5|6667.1|6664.1|6671.5|6668.5|6666.5|6663.5|244
1644537600000|2022-02-11 00:00:00|6667|6664|6661.3|6659.5|6668.4|6665.7|6661.2|6658.3|395
1644537900000|2022-02-11 00:05:00|6661.2|6659.4|6664.7|6662.9|6665.2|6663|6660.2|6658.1|399
1644538200000|2022-02-11 00:10:00|6665.3|6662.3|6663.2|6661.4|6666|6663.6|6663.1|6661|304
1644538500000|2022-02-11 00:15:00|6663.1|6661.3|6661.4|6659.6|6663.2|6661.4|6660.3|6657.9|400
1644538800000|2022-02-11 00:20:00|6661.9|6658.9|6655.3|6653.5|6661.9|6659.2|6655|6652.8|543
1644539100000|2022-02-11 00:25:00|6655.4|6653.6|6652.8|6651|6656.7|6654.9|6652.1|6649.8|377
1644539400000|2022-02-11 00:30:00|6652.9|6651.1|6652.8|6651|6656|6654.2|6652.5|6650.6|346
1644539700000|2022-02-11 00:35:00|6652.9|6651.1|6654.8|6653|6656.6|6654.5|6652.8|6650.9|299
1644540000000|2022-02-11 00:40:00|6654.7|6652.9|6650.5|6648.7|6655.6|6653.7|6650.4|6648.6|274
1644540300000|2022-02-11 00:45:00|6650.7|6648.9|6656|6654.2|6656.5|6654.7|6650.2|6647.8|370
1644540600000|2022-02-11 00:50:00|6656.1|6654.3|6655.3|6653.5|6658|6655.7|6655.2|6652.7|304
1644540900000|2022-02-11 00:55:00|6655.4|6653.6|6657.2|6655.4|6658.6|6656.8|6655|6652.9|274
1644541200000|2022-02-11 01:00:00|6656.7|6654.9|6654.2|6652.4|6657.8|6656|6651.7|6649.5|454
1644541500000|2022-02-11 01:05:00|6654.3|6652.5|6653.5|6651.7|6656.4|6654.2|6652.8|6651|303
1644541800000|2022-02-11 01:10:00|6653.6|6651.8|6654|6652.2|6655.6|6653.3|6652.8|6650.4|372
1644542100000|2022-02-11 01:15:00|6654.1|6652.3|6659.3|6657.5|6660.7|6658.5|6653.7|6651.9|444
1644542400000|2022-02-11 01:20:00|6659.2|6657.4|6656.9|6655.1|6659.6|6657.8|6656.6|6654.6|368
1644542700000|2022-02-11 01:25:00|6656.8|6655|6658.2|6655.2|6658.3|6656.5|6656.6|6654.3|312
1644543000000|2022-02-11 01:30:00|6658.3|6655.3|6659.7|6657.9|6660.4|6658.6|6655.1|6653.1|405
1644543300000|2022-02-11 01:35:00|6659.6|6657.8|6661|6659.2|6661.6|6659.6|6659.5|6657.2|351
1644543600000|2022-02-11 01:40:00|6660.9|6659.1|6663.9|6662.1|6666.7|6664.9|6660.9|6659.1|343
1644543900000|2022-02-11 01:45:00|6663.8|6662|6664.4|6662.6|6665.6|6663.5|6662.6|6660.2|339
1644544200000|2022-02-11 01:50:00|6664.2|6662.4|6666.1|6664.3|6667.3|6664.9|6663.8|6662|283
1644544500000|2022-02-11 01:55:00|6666.2|6664.4|6664.5|6661.5|6667|6664.7|6662|6659.5|313
1644544800000|2022-02-11 02:00:00|6664.4|6661.4|6659.6|6656.6|6665.9|6663|6658.9|6656.5|525
1644545100000|2022-02-11 02:05:00|6659.5|6656.5|6655.9|6652.9|6660.7|6658.4|6655.3|6652.9|392
1644545400000|2022-02-11 02:10:00|6656|6653|6658.2|6655.2|6658.4|6656|6653.5|6650.9|420
1644545700000|2022-02-11 02:15:00|6657.4|6655.6|6657.1|6655.3|6661.9|6659.6|6656.7|6654.4|356
1644546000000|2022-02-11 02:20:00|6657|6655.2|6657|6654|6658.4|6656|6656|6653.6|322
1644546300000|2022-02-11 02:25:00|6656.2|6654.4|6656.9|6655.1|6657.2|6655.4|6656.1|6653.8|247
1644546600000|2022-02-11 02:30:00|6657|6655.2|6656.4|6654.6|6657.3|6655.5|6655.2|6653.4|248
1644546900000|2022-02-11 02:35:00|6656.5|6654.7|6657.4|6655.6|6658.3|6656|6656|6654.1|214
1644547200000|2022-02-11 02:40:00|6657.3|6655.5|6655|6653.2|6657.4|6655.6|6654.5|6652.7|211
1644547500000|2022-02-11 02:45:00|6654.9|6653.1|6656.6|6654.8|6657.4|6655.1|6654.6|6652.8|214
1644547800000|2022-02-11 02:50:00|6656.5|6654.7|6655.8|6654|6658.1|6655.7|6655.2|6653.1|230
1644548100000|2022-02-11 02:55:00|6655.9|6654.1|6656.9|6655.1|6658|6655.8|6654.3|6652|238
1644548400000|2022-02-11 03:00:00|6657|6655.2|6652.2|6650.4|6657.6|6655.2|6651.9|6650.1|255
1644548700000|2022-02-11 03:05:00|6652|6650.2|6652.9|6651.1|6653.3|6651.1|6651|6648.7|197
1644549000000|2022-02-11 03:10:00|6653.1|6651.3|6653.9|6652.1|6655.6|6653.7|6652.4|6650.6|224
1644549300000|2022-02-11 03:15:00|6653.8|6652|6653.7|6651.9|6655.1|6653.2|6653.3|6651.1|249
1644549600000|2022-02-11 03:20:00|6653.6|6651.8|6654.5|6652.7|6655.6|6653.7|6653.4|6651.4|247
1644549900000|2022-02-11 03:25:00|6654.4|6652.6|6656.1|6654.3|6656.7|6654.5|6653.4|6651.1|205
1644550200000|2022-02-11 03:30:00|6655.9|6654.1|6654.4|6652.6|6657.4|6655.3|6654.3|6652.5|244
1644550500000|2022-02-11 03:35:00|6655|6652|6651.1|6649.3|6655|6652.6|6651|6649|218
1644550800000|2022-02-11 03:40:00|6651|6649.2|6652.6|6650.8|6653.6|6651.4|6650.5|6648.5|177
1644551100000|2022-02-11 03:45:00|6652.5|6650.7|6653.1|6651.3|6653.4|6651.4|6650.8|6648.6|254
1644551400000|2022-02-11 03:50:00|6653.2|6651.4|6652.4|6650.6|6654.7|6652.6|6652.2|6650.4|244
1644551700000|2022-02-11 03:55:00|6652.3|6650.5|6652.6|6650.8|6653.2|6651|6651.6|6649.8|261
1644552000000|2022-02-11 04:00:00|6652.5|6650.7|6648.9|6647.1|6653.1|6651|6648.1|6646|303
1644552300000|2022-02-11 04:05:00|6649|6647.2|6648.2|6646.4|6650.4|6648|6647.7|6645.4|229
1644552600000|2022-02-11 04:10:00|6648.3|6646.5|6646.2|6644.4|6649.4|6647.1|6646.1|6644.3|222
1644552900000|2022-02-11 04:15:00|6646|6644.2|6643|6641.2|6646.6|6644.2|6641.9|6639.6|284
1644553200000|2022-02-11 04:20:00|6643.1|6641.3|6641.1|6639.3|6643.5|6641.3|6638.8|6637|184
1644553500000|2022-02-11 04:25:00|6641|6639.2|6641.1|6639.3|6643.6|6641.2|6639.5|6637.1|274
1644553800000|2022-02-11 04:30:00|6641|6639.2|6640.8|6639|6642.8|6640.5|6640|6637.9|279
1644554100000|2022-02-11 04:35:00|6640.9|6639.1|6641.7|6639.9|6643.1|6640.9|6640.6|6638.3|306
1644554400000|2022-02-11 04:40:00|6642.2|6639.2|6639.6|6636.6|6642.4|6640.5|6638.2|6636.1|271
1644554700000|2022-02-11 04:45:00|6639.7|6636.7|6636.3|6634.5|6640.7|6638.4|6635.9|6634.1|285
1644555000000|2022-02-11 04:50:00|6636.4|6634.6|6635|6632|6636.7|6634.9|6631.2|6628.8|368
1644555300000|2022-02-11 04:55:00|6634.9|6631.9|6635.8|6632.8|6638.6|6636.1|6633.7|6631.3|351
1644555600000|2022-02-11 05:00:00|6635.9|6632.9|6636.7|6633.7|6637.3|6634.9|6634.4|6632.1|342
1644555900000|2022-02-11 05:05:00|6636.2|6634.4|6638.3|6635.3|6638.7|6636.2|6635.8|6633.5|262
1644556200000|2022-02-11 05:10:00|6638.2|6635.2|6637.4|6634.4|6638.4|6635.7|6635.7|6633.1|153
1644556500000|2022-02-11 05:15:00|6637.5|6634.5|6639.1|6636.1|6639.3|6636.8|6635.9|6633.5|228
1644556800000|2022-02-11 05:20:00|6639.3|6636.3|6638.4|6635.4|6639.3|6636.5|6637.1|6634.3|194
1644557100000|2022-02-11 05:25:00|6638.3|6635.3|6638.2|6636.4|6639.3|6636.9|6637.3|6634.8|175
1644557400000|2022-02-11 05:30:00|6638.4|6636.6|6638.4|6635.4|6640.4|6638.1|6637.8|6635.3|227
1644557700000|2022-02-11 05:35:00|6637.8|6636|6637.8|6634.8|6639.3|6636.9|6636.5|6634.4|212
1644558000000|2022-02-11 05:40:00|6637.2|6635.4|6639.8|6636.8|6639.8|6637.4|6637.2|6634.7|161
1644558300000|2022-02-11 05:45:00|6638.9|6637.1|6636.1|6634.3|6639.7|6637.3|6635.7|6633.3|196
1644558600000|2022-02-11 05:50:00|6636.2|6634.4|6632.8|6631|6637|6634.9|6632.7|6630.4|262
1644558900000|2022-02-11 05:55:00|6632.7|6630.9|6635.5|6633.7|6635.9|6633.9|6631.9|6629.6|272
1644559200000|2022-02-11 06:00:00|6635.6|6633.8|6635.9|6634.1|6636.7|6634.9|6635|6632.8|269
1644559500000|2022-02-11 06:05:00|6636|6634.2|6636.6|6634.8|6637.2|6635.1|6634.7|6632.5|268
1644559800000|2022-02-11 06:10:00|6636.4|6634.6|6635.9|6634.1|6636.9|6634.9|6634.9|6633.1|233
1644560100000|2022-02-11 06:15:00|6635.8|6634|6633|6631.2|6636.1|6634.3|6633|6630.8|246
1644560400000|2022-02-11 06:20:00|6633.1|6631.3|6633.2|6631.4|6633.4|6631.6|6632.1|6630.3|236
1644560700000|2022-02-11 06:25:00|6633.1|6631.3|6631.9|6630.1|6633.2|6631.4|6630.4|6628.6|283
1644561000000|2022-02-11 06:30:00|6632|6630.2|6629.4|6627.6|6632|6630.2|6629.2|6627.4|197
1644561300000|2022-02-11 06:35:00|6629.5|6627.7|6630.1|6628.3|6630.8|6628.7|6629.3|6627.4|211
1644561600000|2022-02-11 06:40:00|6630|6628.2|6631.8|6630|6632|6630.2|6629.3|6627.2|287
1644561900000|2022-02-11 06:45:00|6631.7|6629.9|6629.7|6627.9|6633.7|6631.5|6629.4|6627.1|270
1644562200000|2022-02-11 06:50:00|6629.6|6627.8|6631.2|6628.2|6631.2|6628.8|6628.3|6625.7|248
1644562500000|2022-02-11 06:55:00|6631.1|6628.1|6635.1|6632.1|6635.2|6632.5|6630.3|6628.1|247
1644562800000|2022-02-11 07:00:00|6634.8|6631.8|6633.7|6631.9|6635.8|6633.9|6632.9|6630.8|428
1644563100000|2022-02-11 07:05:00|6634.3|6631.3|6637.9|6636.1|6638.7|6636.4|6632.3|6630.1|466
1644563400000|2022-02-11 07:10:00|6638|6636.2|6640.8|6639|6641.4|6639.2|6635.6|6633.3|374
1644563700000|2022-02-11 07:15:00|6641|6639.2|6636.1|6634.3|6642.7|6640.4|6635.7|6633.6|389
1644564000000|2022-02-11 07:20:00|6635.8|6634|6640.3|6637.3|6640.4|6637.5|6632.2|6629.6|482
1644564300000|2022-02-11 07:25:00|6640.4|6637.4|6639.4|6637.6|6641|6639.1|6639.1|6636.2|328
1644564600000|2022-02-11 07:30:00|6639.5|6637.7|6640.5|6638.7|6642.2|6639.9|6638.3|6636.3|404
1644564900000|2022-02-11 07:35:00|6640.4|6638.6|6641.8|6640|6644.4|6641.8|6639.2|6637.4|408
1644565200000|2022-02-11 07:40:00|6642.3|6639.3|6643.7|6640.7|6645.2|6643|6641.2|6638.8|448
1644565500000|2022-02-11 07:45:00|6643.8|6640.8|6645.2|6643.4|6646.5|6644.2|6642.8|6640.4|444
1644565800000|2022-02-11 07:50:00|6645.1|6643.3|6644.9|6643.1|6647.5|6645.7|6644.3|6642.5|327
1644566100000|2022-02-11 07:55:00|6644.8|6643|6645.4|6642.4|6646.8|6645|6644.4|6642|349
1644566400000|2022-02-11 08:00:00|6645.3|6642.3|6641.3|6639.5|6645.8|6643.8|6640.8|6638.4|541
1644566700000|2022-02-11 08:05:00|6641.1|6639.3|6649.2|6646.2|6649.9|6647.3|6640.9|6639.1|566
1644567000000|2022-02-11 08:10:00|6649.5|6646.5|6654.8|6651.8|6654.8|6652.7|6647.9|6645.5|507
1644567300000|2022-02-11 08:15:00|6654.3|6652.5|6654.7|6651.7|6655.7|6653.3|6651.3|6649.3|590
1644567600000|2022-02-11 08:20:00|6653.8|6652|6655.3|6653.5|6655.7|6653.6|6651.8|6649.7|562
1644567900000|2022-02-11 08:25:00|6655.1|6653.3|6657.2|6655.4|6657.7|6655.4|6653|6650.7|423
1644568200000|2022-02-11 08:30:00|6657.3|6655.5|6658.5|6656.7|6661.4|6658.5|6656.4|6654.2|485
1644568500000|2022-02-11 08:35:00|6658.2|6656.4|6654.3|6651.3|6660.6|6658.8|6653.7|6651.3|453
1644568800000|2022-02-11 08:40:00|6654.4|6651.4|6654.7|6651.7|6657.8|6655.8|6652.7|6650.6|449
1644569100000|2022-02-11 08:45:00|6654.4|6651.4|6654.7|6652.9|6657.4|6655.4|6652.7|6650.4|439
1644569400000|2022-02-11 08:50:00|6654.8|6653|6655.8|6654|6657.8|6655.5|6654.3|6652.2|423
1644569700000|2022-02-11 08:55:00|6655.9|6654.1|6654.3|6651.3|6658.9|6656.8|6653.7|6651.2|425
1644570000000|2022-02-11 09:00:00|6654.2|6651.2|6656|6654.2|6658.5|6656.2|6653.3|6651.2|441
1644570300000|2022-02-11 09:05:00|6656.1|6654.3|6657.5|6655.7|6658.5|6656.3|6654.7|6652.3|370
1644570600000|2022-02-11 09:10:00|6657.8|6656|6655.9|6654.1|6658.5|6656.2|6654.7|6652.2|415
1644570900000|2022-02-11 09:15:00|6655.8|6654|6654.1|6652.3|6656.9|6654.5|6652.8|6650.8|427
1644571200000|2022-02-11 09:20:00|6654.7|6651.7|6654.4|6652.6|6655.9|6653.6|6652.9|6650.8|354
1644571500000|2022-02-11 09:25:00|6654.5|6652.7|6655|6653.2|6655.9|6653.4|6652.9|6650.5|324
1644571800000|2022-02-11 09:30:00|6654.9|6653.1|6653.2|6651.4|6656.5|6654.2|6652.8|6650.5|369
1644572100000|2022-02-11 09:35:00|6653|6651.2|6652.2|6649.2|6653.6|6651.2|6650.5|6648.6|373
1644572400000|2022-02-11 09:40:00|6652.3|6649.3|6650.3|6647.3|6652.3|6649.3|6647.7|6645.3|445
1644572700000|2022-02-11 09:45:00|6650.5|6647.5|6651.9|6648.9|6654.4|6652|6649.7|6647.4|410
1644573000000|2022-02-11 09:50:00|6651.4|6649.6|6651.7|6649.9|6652.8|6650.7|6649.2|6646.9|393
1644573300000|2022-02-11 09:55:00|6651.6|6649.8|6649.2|6647.4|6652.4|6650.2|6648|6646.2|407
1644573600000|2022-02-11 10:00:00|6649.1|6647.3|6648.9|6647.1|6650.4|6648.1|6648|6645.8|382
1644573900000|2022-02-11 10:05:00|6648.8|6647|6646.1|6644.3|6649.9|6647.5|6644.9|6642.6|444
1644574200000|2022-02-11 10:10:00|6646.6|6643.6|6646.7|6643.7|6647.9|6645.7|6645.7|6643.2|275
1644574500000|2022-02-11 10:15:00|6646.8|6643.8|6646.9|6645.1|6649.9|6647.5|6645.5|6643.3|254
1644574800000|2022-02-11 10:20:00|6647|6645.2|6646.5|6644.7|6648.7|6646.9|6645.9|6644.1|208
1644575100000|2022-02-11 10:25:00|6646.4|6644.6|6646.9|6645.1|6649.3|6646.9|6646|6644.2|278
1644575400000|2022-02-11 10:30:00|6646.8|6645|6649.2|6646.2|6649.2|6647.2|6646|6644.2|287
1644575700000|2022-02-11 10:35:00|6648.4|6646.6|6651.1|6649.3|6651.8|6649.7|6648.1|6646.3|264
1644576000000|2022-02-11 10:40:00|6651|6649.2|6650.7|6648.9|6652.1|6649.7|6650|6647.7|255
1644576300000|2022-02-11 10:45:00|6650.9|6649.1|6649.4|6647.6|6652.1|6649.8|6647.8|6646|318
1644576600000|2022-02-11 10:50:00|6649.3|6647.5|6652.5|6650.7|6653.3|6651.5|6649.3|6647.5|248
1644576900000|2022-02-11 10:55:00|6652.6|6650.8|6653.9|6652.1|6654.7|6652.5|6652.4|6650.2|300
1644577200000|2022-02-11 11:00:00|6654|6652.2|6653|6651.2|6654|6652.2|6651.2|6649.4|318
1644577500000|2022-02-11 11:05:00|6653.1|6651.3|6652.5|6650.7|6654.9|6652.7|6652.5|6650.2|277
1644577800000|2022-02-11 11:10:00|6652.6|6650.8|6651.8|6648.8|6652.9|6651.1|6650.9|6648.6|279
1644578100000|2022-02-11 11:15:00|6651.7|6648.7|6652.7|6650.9|6653.9|6651.7|6651.5|6648.7|285
1644578400000|2022-02-11 11:20:00|6652.6|6650.8|6651.7|6648.7|6653.2|6651.3|6650.8|6648.6|240
1644578700000|2022-02-11 11:25:00|6651.8|6648.8|6652.7|6649.7|6652.8|6650.3|6649.1|6646.7|278
1644579000000|2022-02-11 11:30:00|6652.5|6649.5|6650.6|6648.8|6652.8|6650.6|6648.9|6646.6|227
1644579300000|2022-02-11 11:35:00|6650.4|6648.6|6653.1|6651.3|6653.8|6651.6|6649.4|6647.2|317
1644579600000|2022-02-11 11:40:00|6653.2|6651.4|6652|6650.2|6655.8|6653.4|6651.9|6650|291
1644579900000|2022-02-11 11:45:00|6651.9|6650.1|6657|6654|6657.8|6655.3|6651.3|6649.2|332
1644580200000|2022-02-11 11:50:00|6656.9|6653.9|6656.2|6653.2|6657.8|6655.4|6654.1|6651.6|328
1644580500000|2022-02-11 11:55:00|6656.3|6653.3|6656.3|6653.3|6657.4|6654.9|6655.3|6653.2|201
1644580800000|2022-02-11 12:00:00|6655.9|6654.1|6657.1|6655.3|6657.8|6655.3|6655|6652.6|215
1644581100000|2022-02-11 12:05:00|6657|6655.2|6660.6|6658.8|6660.9|6659.1|6657|6654.7|299
1644581400000|2022-02-11 12:10:00|6660.7|6658.9|6665.9|6664.1|6666|6664.2|6660.7|6658.9|315
1644581700000|2022-02-11 12:15:00|6665.8|6664|6669.6|6667.8|6670|6667.8|6665.1|6663.1|317
1644582000000|2022-02-11 12:20:00|6669.5|6667.7|6670.8|6667.8|6671.9|6669.7|6668.4|6666.2|377
1644582300000|2022-02-11 12:25:00|6670.4|6668.6|6675|6673.2|6675.5|6673.2|6670.2|6667.8|451
1644582600000|2022-02-11 12:30:00|6674.9|6673.1|6676|6673|6677.7|6675.6|6674.7|6672.3|342
1644582900000|2022-02-11 12:35:00|6675.9|6672.9|6675.9|6674.1|6676.9|6674.6|6673.9|6671.8|369
1644583200000|2022-02-11 12:40:00|6675.7|6673.9|6671.9|6670.1|6676.4|6673.9|6670.4|6668.1|416
1644583500000|2022-02-11 12:45:00|6672|6670.2|6670.9|6669.1|6673.4|6671.3|6670|6667.5|274
1644583800000|2022-02-11 12:50:00|6670.8|6669|6670.5|6668.7|6671.7|6669.5|6669.8|6667.6|297
1644584100000|2022-02-11 12:55:00|6670.4|6668.6|6671|6669.2|6674.2|6671.9|6670.3|6667.9|298
1644584400000|2022-02-11 13:00:00|6670.8|6669|6673.2|6671.4|6674.6|6672.1|6669.9|6667.7|375
1644584700000|2022-02-11 13:05:00|6673.1|6671.3|6676.6|6674.8|6677.9|6676.1|6671.8|6669.8|387
1644585000000|2022-02-11 13:10:00|6676.7|6674.9|6683.2|6681.4|6685.5|6683.1|6676.4|6674.2|469
1644585300000|2022-02-11 13:15:00|6683.3|6681.5|6682.4|6680.6|6684|6681.7|6680.3|6678.3|504
1644585600000|2022-02-11 13:20:00|6682.6|6680.8|6681.5|6679.7|6687|6684.6|6681.5|6679.7|372
1644585900000|2022-02-11 13:25:00|6681.6|6679.8|6681.9|6678.9|6683.2|6681.1|6679.4|6677.3|379
1644586200000|2022-02-11 13:30:00|6682|6679|6678.9|6677.1|6682.4|6679.8|6677.9|6675.9|385
1644586500000|2022-02-11 13:35:00|6679|6677.2|6677.4|6675.6|6680.5|6677.8|6676.7|6674.5|356
1644586800000|2022-02-11 13:40:00|6678|6675|6675.6|6672.6|6680.1|6677.6|6674.8|6672.4|414
1644587100000|2022-02-11 13:45:00|6675.1|6673.3|6676.7|6674.9|6676.9|6675|6670.6|6668.4|479
1644587400000|2022-02-11 13:50:00|6676.9|6675.1|6678.5|6676.7|6679.7|6677.4|6674|6671.9|445
1644587700000|2022-02-11 13:55:00|6678.6|6676.8|6675.3|6673.5|6680.8|6678.4|6674.9|6672.7|476
1644588000000|2022-02-11 14:00:00|6675.1|6673.3|6676.4|6673.4|6679.6|6677.2|6674|6671.7|493
1644588300000|2022-02-11 14:05:00|6675.6|6673.8|6674.9|6671.9|6676.8|6674.4|6672.9|6670.2|481
1644588600000|2022-02-11 14:10:00|6675.3|6672.3|6676.5|6673.5|6681.1|6678.5|6674.5|6672.1|418
1644588900000|2022-02-11 14:15:00|6676.6|6673.6|6680.6|6677.6|6681.4|6679|6676.1|6673.5|412
1644589200000|2022-02-11 14:20:00|6680.5|6677.5|6678.2|6676.4|6682.2|6680.2|6677.8|6675.4|337
1644589500000|2022-02-11 14:25:00|6678.1|6676.3|6677.6|6674.6|6681|6678.9|6675.8|6673.5|383
1644589800000|2022-02-11 14:30:00|6677.5|6674.5|6676.5|6674.7|6680.7|6678.3|6676.4|6674.4|584
1644590100000|2022-02-11 14:35:00|6676.3|6674.5|6678|6676.2|6679.1|6676.9|6672.6|6670.4|641
1644590400000|2022-02-11 14:40:00|6678.1|6676.3|6685.5|6682.5|6685.8|6683.9|6676.7|6674.6|512
1644590700000|2022-02-11 14:45:00|6685.6|6682.6|6689.4|6686.4|6693|6690.8|6684.8|6682.6|700
1644591000000|2022-02-11 14:50:00|6689.3|6686.3|6687.3|6685.5|6690.4|6687.9|6682.5|6680.2|663
1644591300000|2022-02-11 14:55:00|6687.8|6684.8|6682|6679|6689.8|6687.4|6681.4|6678.4|655
1644591600000|2022-02-11 15:00:00|6682.1|6679.1|6688.4|6685.4|6690.3|6687.5|6681.6|6678.6|795
1644591900000|2022-02-11 15:05:00|6688.6|6685.6|6687.7|6685.9|6690.7|6688.4|6686|6683.3|677
1644592200000|2022-02-11 15:10:00|6687.6|6685.8|6688.5|6685.5|6690.3|6688|6684.2|6681.8|659
1644592500000|2022-02-11 15:15:00|6688.4|6685.4|6691.5|6688.5|6691.5|6688.9|6685.7|6683.9|628
1644592800000|2022-02-11 15:20:00|6691.6|6688.6|6690.3|6688.5|6694|6691.3|6687.5|6685.4|615
1644593100000|2022-02-11 15:25:00|6690.9|6687.9|6691.4|6689.6|6695.1|6692.9|6689.5|6687.4|576
1644593400000|2022-02-11 15:30:00|6691.6|6689.8|6688.5|6686.7|6692.9|6690.8|6687|6684.9|493
1644593700000|2022-02-11 15:35:00|6688.4|6686.6|6690|6687|6690.5|6688|6686.4|6684.3|501
1644594000000|2022-02-11 15:40:00|6690.1|6687.1|6686.1|6684.3|6690.6|6688.4|6686|6683.8|461
1644594300000|2022-02-11 15:45:00|6686|6684.2|6689.5|6686.5|6689.7|6687.4|6683.6|6681.4|544
1644594600000|2022-02-11 15:50:00|6689.4|6687.7|6686.1|6684.3|6691.5|6689.5|6685.5|6682.9|562
1644594900000|2022-02-11 15:55:00|6686.5|6683.5|6686.3|6683.3|6687|6684.4|6681.7|6679.3|607
1644595200000|2022-02-11 16:00:00|6686.5|6683.5|6687.5|6685.7|6688.7|6686.5|6684.3|6681.9|527
1644595500000|2022-02-11 16:05:00|6687|6685.2|6682.5|6680.7|6687.8|6685.7|6682.5|6679.9|362
1644595800000|2022-02-11 16:10:00|6683.1|6680.1|6678.7|6676.9|6683.9|6681.6|6677|6674.6|494
1644596100000|2022-02-11 16:15:00|6678.4|6676.6|6683|6680|6683.2|6680.5|6677.5|6674.9|511
1644596400000|2022-02-11 16:20:00|6683.1|6680.1|6686|6683|6686.3|6683.9|6682.6|6680.1|486
1644596700000|2022-02-11 16:25:00|6685.9|6682.9|6682.4|6679.4|6686.2|6683.8|6681.5|6679.4|473
1644597000000|2022-02-11 16:30:00|6681.7|6679.9|6680.1|6678.3|6683.1|6680.7|6679.3|6676.9|506
1644597300000|2022-02-11 16:35:00|6680.2|6678.4|6675.9|6672.9|6681.8|6679.3|6675|6672.6|430
1644597600000|2022-02-11 16:40:00|6675.1|6673.3|6674|6671|6675.8|6673.3|6671.8|6669.4|426
1644597900000|2022-02-11 16:45:00|6673.9|6670.9|6676.6|6673.6|6677.6|6675.1|6672.4|6669.9|428
1644598200000|2022-02-11 16:50:00|6676.1|6674.3|6679.9|6676.9|6681.7|6679|6675.1|6672.5|414
1644598500000|2022-02-11 16:55:00|6679.1|6677.3|6683.1|6681.3|6684.7|6682.3|6679.1|6676.8|572
1644598800000|2022-02-11 17:00:00|6683.2|6681.4|6682.4|6679.4|6684|6681.5|6680.6|6677.9|474
1644599100000|2022-02-11 17:05:00|6682.5|6679.5|6681|6678|6682.7|6680.3|6678.5|6676.2|423
1644599400000|2022-02-11 17:10:00|6680.9|6677.9|6684.2|6681.2|6684.9|6682.5|6680.4|6677.9|366
1644599700000|2022-02-11 17:15:00|6684.1|6681.1|6680.6|6678.8|6684.5|6681.9|6680.4|6678.2|336
1644600000000|2022-02-11 17:20:00|6680.5|6678.7|6678|6676.2|6680.8|6679|6677.2|6675.4|334
1644600300000|2022-02-11 17:25:00|6678.1|6676.3|6683.3|6680.3|6683.3|6680.8|6677.6|6675.5|398
1644600600000|2022-02-11 17:30:00|6683.2|6680.2|6680.5|6677.5|6683.7|6681.3|6679.5|6677.4|376
1644600900000|2022-02-11 17:35:00|6680.6|6677.6|6678.6|6676.8|6681.7|6679.4|6678|6675.6|349
1644601200000|2022-02-11 17:40:00|6678.7|6676.9|6680.1|6678.3|6681.1|6678.7|6678.1|6676|362
1644601500000|2022-02-11 17:45:00|6680|6678.2|6678.5|6676.7|6680.3|6678.3|6677.1|6675.2|277
1644601800000|2022-02-11 17:50:00|6678.7|6676.9|6676.4|6674.6|6678.9|6676.9|6676.1|6673.7|325
1644602100000|2022-02-11 17:55:00|6676.5|6674.7|6680.7|6677.7|6680.8|6678.4|6676.4|6674.1|333
1644602400000|2022-02-11 18:00:00|6680.6|6677.6|6678.4|6675.4|6681.4|6679.5|6677.1|6674.8|327
1644602700000|2022-02-11 18:05:00|6678.5|6675.5|6682|6680.2|6682.4|6680.3|6676.8|6674.4|337
1644603000000|2022-02-11 18:10:00|6681.9|6680.1|6678.5|6676.7|6682|6680.2|6678.1|6676.3|250
1644603300000|2022-02-11 18:15:00|6678.7|6676.9|6679.9|6676.9|6679.9|6677.6|6676.7|6674.3|332
1644603600000|2022-02-11 18:20:00|6680|6677|6680.8|6679|6681.2|6679.4|6679.1|6676.5|334
1644603900000|2022-02-11 18:25:00|6681.1|6679.3|6675.9|6674.1|6681.7|6679.3|6675.8|6674|346
1644604200000|2022-02-11 18:30:00|6675.8|6674|6671.1|6669.3|6677|6674.7|6671|6668.4|623
1644604500000|2022-02-11 18:35:00|6670.8|6669|6659.6|6656.6|6671.9|6669.6|6656.8|6653.8|851
1644604800000|2022-02-11 18:40:00|6659.7|6656.7|6659.5|6656.5|6662.1|6659.4|6654.6|6652.6|965
1644605100000|2022-02-11 18:45:00|6659|6656|6657.1|6654.1|6660.9|6658.2|6650.2|6647.2|909
1644605400000|2022-02-11 18:50:00|6657.6|6654.6|6666.6|6663.6|6667.5|6664.5|6651.7|6648.7|929
1644605700000|2022-02-11 18:55:00|6666.8|6663.8|6660|6657|6672.5|6669.5|6659.5|6656.5|965
1644606000000|2022-02-11 19:00:00|6660.2|6657.2|6660.8|6657.8|6665.5|6662.5|6651.4|6648.4|981
1644606300000|2022-02-11 19:05:00|6660.5|6657.5|6651.2|6648.2|6660.5|6657.5|6643.7|6640.7|1035
1644606600000|2022-02-11 19:10:00|6652.5|6649.5|6655.4|6652.4|6659.2|6656.2|6650.3|6647.3|1014
1644606900000|2022-02-11 19:15:00|6654.7|6651.7|6658.4|6655.4|6663.4|6660.4|6653.3|6650.3|985
1644607200000|2022-02-11 19:20:00|6658.3|6655.3|6654.9|6651.9|6664.5|6661.5|6653.3|6650.3|881
1644607500000|2022-02-11 19:25:00|6654.5|6651.5|6653.4|6650.4|6658.2|6655.2|6649.1|6646.1|780
1644607800000|2022-02-11 19:30:00|6653.9|6650.9|6657.7|6654.7|6660.5|6657.5|6650.2|6647.2|795
1644608100000|2022-02-11 19:35:00|6657|6655.2|6650.4|6647.4|6657.9|6655.2|6650.1|6647.2|779
1644608400000|2022-02-11 19:40:00|6650.6|6647.6|6647.8|6644.8|6655.3|6652.8|6647.6|6644.6|803
1644608700000|2022-02-11 19:45:00|6648.2|6645.2|6645.6|6642.6|6650.6|6647.6|6645.3|6642.3|786
1644609000000|2022-02-11 19:50:00|6645.7|6642.7|6636.1|6633.1|6645.8|6642.8|6633.9|6630.9|766
1644609300000|2022-02-11 19:55:00|6635.9|6632.9|6635.5|6632.5|6641.6|6638.6|6634.5|6631.8|742
1644609600000|2022-02-11 20:00:00|6635.4|6632.4|6645.3|6642.3|6647.7|6644.7|6634.4|6631.8|734
1644609900000|2022-02-11 20:05:00|6645.2|6642.2|6645.6|6642.6|6647.6|6644.6|6641.2|6638.2|759
1644610200000|2022-02-11 20:10:00|6645.7|6642.7|6646.4|6643.4|6648|6645|6641.4|6638.4|736
1644610500000|2022-02-11 20:15:00|6646.2|6643.2|6644.7|6641.7|6650.4|6647.4|6643.4|6640.8|709
1644610800000|2022-02-11 20:20:00|6644.9|6641.9|6644.6|6641.6|6645.9|6642.9|6641.7|6638.8|647
1644611100000|2022-02-11 20:25:00|6644.5|6641.5|6645.5|6642.5|6647.7|6644.7|6643|6640|699
1644611400000|2022-02-11 20:30:00|6645.2|6642.2|6645.7|6642.7|6646.6|6644|6641|6638|674
1644611700000|2022-02-11 20:35:00|6645.6|6642.6|6644.2|6641.2|6647|6644|6642.2|6639.2|659
1644612000000|2022-02-11 20:40:00|6644.1|6641.1|6646.1|6643.1|6647.3|6644.4|6640.4|6637.9|613
1644612300000|2022-02-11 20:45:00|6646|6643|6649|6646|6649.9|6647|6644.7|6642.1|637
1644612600000|2022-02-11 20:50:00|6648.9|6645.9|6646.2|6643.2|6649.6|6646.6|6644.1|6641.1|601
1644612900000|2022-02-11 20:55:00|6646.3|6643.3|6644.4|6641.4|6650.4|6647.8|6644.3|6641.3|637
1644613200000|2022-02-11 21:00:00|6644.3|6641.3|6646.2|6643.2|6647.8|6644.8|6643.8|6640.8|532
1644613500000|2022-02-11 21:05:00|6646.3|6643.3|6645.9|6642.9|6646.9|6643.9|6644.3|6641.3|408
1644613800000|2022-02-11 21:10:00|6645.8|6642.8|6647.9|6644.9|6647.9|6644.9|6645.3|6642.7|388
1644614100000|2022-02-11 21:15:00|6647.8|6644.8|6645|6642|6648|6645|6644.5|6641.7|243
1644614400000|2022-02-11 21:20:00|6644.8|6641.8|6647|6644|6647.3|6644.3|6644.3|6641.5|219
1644614700000|2022-02-11 21:25:00|6647.2|6644.2|6650.6|6647.6|6650.7|6647.7|6646.8|6643.8|200
1644615000000|2022-02-11 21:30:00|6650.7|6647.7|6649.7|6646.7|6651.3|6648.3|6649.6|6646.6|185
1644615300000|2022-02-11 21:35:00|6649.6|6646.6|6649|6647.2|6650.9|6647.9|6649|6646.3|120
1644615600000|2022-02-11 21:40:00|6649.7|6646.7|6647.4|6644.4|6649.8|6646.8|6647.3|6644.4|115
1644615900000|2022-02-11 21:45:00|6647.2|6644.2|6647.1|6644.1|6647.7|6644.3|6646.2|6643|165
1644616200000|2022-02-11 21:50:00|6647.2|6644.2|6648.6|6644.6|6649.2|6646|6646.6|6643.6|253
1644616500000|2022-02-11 21:55:00|6648.7|6644.7|6646.7|6642.7|6650.1|6646.1|6642.1|6638.1|819
1644786000000|2022-02-13 21:00:00|6646.4|6641.4|6644.5|6639.5|6646.4|6641.4|6642.9|6637.9|35
1644786300000|2022-02-13 21:05:00|6644.4|6639.4|6648.3|6643.3|6649.7|6644.7|6644.4|6639.4|27
1644786600000|2022-02-13 21:10:00|6649.7|6644.7|6655|6650|6655.1|6650.1|6648.3|6643.3|27
1644786900000|2022-02-13 21:15:00|6653|6648|6656.8|6651.8|6656.8|6651.8|6653|6648|17
1644787200000|2022-02-13 21:20:00|6654.1|6649.1|6656.8|6651.8|6656.8|6651.8|6654.1|6649.1|13
1644787500000|2022-02-13 21:25:00|6654.1|6649.1|6657.7|6652.7|6657.7|6652.7|6653.8|6648.8|33
1644787800000|2022-02-13 21:30:00|6655|6650|6653.1|6648.1|6657.7|6652.7|6651.7|6646.7|34
1644788100000|2022-02-13 21:35:00|6651.8|6646.8|6652|6647|6653.1|6648.1|6651.7|6646.7|26
1644788400000|2022-02-13 21:40:00|6651.7|6646.7|6652.2|6647.2|6654.6|6649.6|6651.7|6646.7|18
1644788700000|2022-02-13 21:45:00|6653|6648|6642.4|6637.4|6653|6648|6642.2|6637.2|61
1644789000000|2022-02-13 21:50:00|6643.2|6638.2|6643.4|6638.4|6645.2|6640.2|6641.6|6636.6|26
1644789300000|2022-02-13 21:55:00|6647.1|6642.1|6645.9|6640.9|6651.6|6646.6|6643.4|6638.4|51
1644789600000|2022-02-13 22:00:00|6646|6641|6641.7|6637.7|6648.1|6644.1|6639.8|6635.8|69
1644789900000|2022-02-13 22:05:00|6642|6638|6643.5|6639.5|6646.8|6642.8|6640.1|6636.1|66
1644790200000|2022-02-13 22:10:00|6643.1|6639.1|6646.1|6642.1|6648.7|6644.7|6639.8|6635.8|93
1644790500000|2022-02-13 22:15:00|6645.3|6641.3|6645.1|6641.1|6646.3|6642.5|6642.5|6639.5|69
1644790800000|2022-02-13 22:20:00|6644.1|6640.8|6646.2|6642.2|6646.5|6642.5|6643.8|6640.8|29
1644791100000|2022-02-13 22:25:00|6646.5|6642.5|6643.9|6640.9|6646.5|6642.5|6643.9|6640.7|32
1644791400000|2022-02-13 22:30:00|6644|6641|6642.3|6638.3|6644.5|6641.2|6641.5|6637.9|50
1644791700000|2022-02-13 22:35:00|6642.1|6638.1|6642.6|6639.6|6644.9|6640.9|6642.1|6638.1|84
1644792000000|2022-02-13 22:40:00|6642.5|6639.5|6645|6642|6645.2|6642|6642.4|6639.4|41
1644792300000|2022-02-13 22:45:00|6644.6|6641.6|6644.8|6640.8|6646.9|6643.2|6643.6|6639.8|76
1644792600000|2022-02-13 22:50:00|6644.7|6640.7|6644.8|6640.8|6645.3|6641.7|6644.1|6640.4|87
1644792900000|2022-02-13 22:55:00|6644.7|6640.7|6643.5|6639.5|6646.8|6642.8|6643|6639.5|126
1644793200000|2022-02-13 23:00:00|6643.6|6639.6|6643.2|6639.2|6649.1|6645.1|6639.7|6635.7|526
1644793500000|2022-02-13 23:05:00|6643.3|6639.3|6644.1|6641.1|6645.7|6642.2|6640.3|6637.3|442
1644793800000|2022-02-13 23:10:00|6644|6641|6646.9|6643.5|6647.9|6644.5|6642.4|6638.4|582
1644794100000|2022-02-13 23:15:00|6647|6643.6|6646.6|6643.6|6648.7|6645.7|6644.3|6641.3|608
1644794400000|2022-02-13 23:20:00|6646.7|6643.7|6646.3|6643.3|6650.9|6647.9|6645.9|6642.9|446
1644794700000|2022-02-13 23:25:00|6646.4|6643.4|6646.8|6643.8|6649.8|6646.8|6645.8|6642.8|232
1644795000000|2022-02-13 23:30:00|6646.9|6643.9|6645|6642|6647|6644.2|6640.8|6637.8|327
1644795300000|2022-02-13 23:35:00|6644.8|6641.8|6645.2|6642.2|6645.3|6642.3|6642.3|6639.3|156
1644795600000|2022-02-13 23:40:00|6645.5|6642.5|6646.9|6643.9|6647.6|6644.6|6644|6641|155
1644795900000|2022-02-13 23:45:00|6647.3|6644.3|6649.5|6646.5|6649.8|6647.3|6646.5|6643.5|252
1644796200000|2022-02-13 23:50:00|6649.1|6646.1|6650.5|6647.5|6651.8|6648.8|6649|6646|227
1644796500000|2022-02-13 23:55:00|6650.4|6647.4|6647.6|6644.6|6650.5|6647.5|6647.4|6644.4|135
1644796800000|2022-02-14 00:00:00|6647.5|6644.5|6647.4|6644.4|6648.8|6645.8|6645.1|6642.5|372
1644797100000|2022-02-14 00:05:00|6646.8|6645|6646.5|6643.5|6648.2|6645.6|6643.5|6640.9|438
1644797400000|2022-02-14 00:10:00|6646.6|6643.6|6647.4|6645.6|6649.1|6646.2|6646.2|6643.2|328
1644797700000|2022-02-14 00:15:00|6647.7|6645.9|6649.3|6646.3|6649.7|6647.2|6646.2|6643.8|458
1644798000000|2022-02-14 00:20:00|6649|6646|6645.6|6642.6|6649.4|6646.9|6643.6|6641.4|438
1644798300000|2022-02-14 00:25:00|6645.7|6642.7|6644.4|6642.6|6646.1|6643.6|6642.9|6640.6|345
1644798600000|2022-02-14 00:30:00|6644.3|6642.5|6642|6640.2|6644.8|6642.5|6641.7|6639.3|348
1644798900000|2022-02-14 00:35:00|6642.1|6640.3|6644.2|6642.4|6645.6|6643.4|6640.6|6638.2|291
1644799200000|2022-02-14 00:40:00|6644.5|6642.7|6647.8|6646|6648.6|6646.4|6644.4|6642.6|272
1644799500000|2022-02-14 00:45:00|6647.9|6646.1|6647.9|6644.9|6649.1|6647|6645.8|6643.8|322
1644799800000|2022-02-14 00:50:00|6647.8|6644.8|6644.9|6641.9|6648.3|6646.2|6644.9|6641.9|378
1644800100000|2022-02-14 00:55:00|6644.4|6641.4|6643.1|6641.3|6645.2|6642.9|6643.1|6640.8|337
1644800400000|2022-02-14 01:00:00|6643.2|6641.4|6643.9|6642.1|6645|6642.9|6641|6638.7|488
1644800700000|2022-02-14 01:05:00|6644.2|6642.4|6637.2|6635.4|6645.9|6643.6|6637.1|6634.7|451
1644801000000|2022-02-14 01:10:00|6637.9|6634.9|6636.9|6633.9|6640.4|6637.9|6636.9|6633.9|437
1644801300000|2022-02-14 01:15:00|6637|6634|6637.8|6634.8|6639.6|6637.4|6634.5|6632|413
1644801600000|2022-02-14 01:20:00|6637.3|6635.5|6638|6636.2|6638.4|6636.2|6634.9|6632.4|369
1644801900000|2022-02-14 01:25:00|6637.8|6636|6635|6633.2|6638.4|6636.4|6635|6632.6|318
1644802200000|2022-02-14 01:30:00|6635.1|6633.3|6633.9|6632.1|6636.3|6634.5|6633.9|6631.4|347
1644802500000|2022-02-14 01:35:00|6633.8|6632|6630.6|6628.8|6635.2|6632.9|6630.5|6628.1|333
1644802800000|2022-02-14 01:40:00|6631.2|6628.2|6630.4|6627.4|6631.9|6629.4|6628.2|6625.8|365
1644803100000|2022-02-14 01:45:00|6630.5|6627.5|6628.1|6626.3|6631|6628.6|6627.3|6624.9|320
1644803400000|2022-02-14 01:50:00|6628.2|6626.4|6628.7|6626.9|6630.5|6628.3|6627.7|6625.4|406
1644803700000|2022-02-14 01:55:00|6628.8|6627|6627.4|6624.4|6628.8|6627|6626.2|6624|281
1644804000000|2022-02-14 02:00:00|6627.3|6624.3|6624.2|6621.2|6627.9|6625.3|6623|6620.5|391
1644804300000|2022-02-14 02:05:00|6624.3|6621.3|6624.6|6622.8|6625.6|6623.5|6621.9|6619.8|335
1644804600000|2022-02-14 02:10:00|6624.5|6622.7|6620.3|6617.3|6625.2|6622.9|6619.2|6616.7|339
1644804900000|2022-02-14 02:15:00|6620.2|6617.2|6619.8|6616.8|6621.4|6618.8|6618.5|6616.3|222
1644805200000|2022-02-14 02:20:00|6619.9|6616.9|6617.9|6614.9|6620|6617.5|6616.6|6614.2|270
1644805500000|2022-02-14 02:25:00|6617.4|6614.4|6617.7|6615.9|6617.9|6616.1|6615.3|6612.9|235
1644805800000|2022-02-14 02:30:00|6617.8|6616|6623.5|6620.5|6623.8|6621.4|6617.7|6615.8|377
1644806100000|2022-02-14 02:35:00|6623.4|6620.4|6620.7|6618.9|6623.8|6621.4|6619.6|6617.3|298
1644806400000|2022-02-14 02:40:00|6620.9|6619.1|6619.9|6616.9|6622.8|6620.7|6618.9|6616.5|309
1644806700000|2022-02-14 02:45:00|6619.2|6617.4|6621.6|6619.8|6622.5|6619.9|6618.9|6616.4|349
1644807000000|2022-02-14 02:50:00|6622.4|6620.6|6621.6|6619.8|6623.2|6620.9|6621.1|6619|239
1644807300000|2022-02-14 02:55:00|6621.7|6619.9|6618.7|6616.9|6622.9|6620.7|6618.4|6616.3|276
1644807600000|2022-02-14 03:00:00|6618.6|6616.8|6620.6|6618.8|6620.8|6619|6617.5|6615.2|290
1644807900000|2022-02-14 03:05:00|6620.7|6618.9|6618.4|6616.6|6621|6619|6618.4|6616|253
1644808200000|2022-02-14 03:10:00|6618.5|6616.7|6614.7|6611.7|6619.2|6616.9|6614.4|6611.6|240
1644808500000|2022-02-14 03:15:00|6614.8|6611.8|6617.4|6615.6|6618.5|6616.5|6614.4|6611.7|270
1644808800000|2022-02-14 03:20:00|6617.2|6615.4|6619.8|6618|6620.1|6618|6617.2|6614.9|256
1644809100000|2022-02-14 03:25:00|6619.9|6618.1|6620.6|6618.8|6621.1|6619|6618|6615.9|230
1644809400000|2022-02-14 03:30:00|6620.7|6618.9|6622.8|6621|6624|6622|6620.7|6618.4|345
1644809700000|2022-02-14 03:35:00|6622.9|6621.1|6623.3|6621.5|6624|6621.8|6622|6620|307
1644810000000|2022-02-14 03:40:00|6623.4|6621.6|6621.4|6619.6|6623.5|6621.7|6620.4|6618.2|288
1644810300000|2022-02-14 03:45:00|6621.3|6619.5|6623.4|6621.6|6624.7|6622.3|6620.6|6618.3|312
1644810600000|2022-02-14 03:50:00|6623.5|6621.7|6624.2|6622.4|6625|6622.7|6623.4|6621.2|245
1644810900000|2022-02-14 03:55:00|6624.1|6622.3|6620.3|6618.5|6624.7|6622.5|6620.3|6618|291
1644811200000|2022-02-14 04:00:00|6620.9|6617.9|6623.1|6621.3|6624|6621.5|6619.8|6617.5|302
1644811500000|2022-02-14 04:05:00|6623|6621.2|6622.5|6619.5|6623|6621.2|6621.3|6618.9|264
1644811800000|2022-02-14 04:10:00|6622.4|6619.4|6623.4|6620.4|6623.7|6620.7|6620.9|6618.7|279
1644812100000|2022-02-14 04:15:00|6623.5|6620.5|6623.4|6620.4|6624.5|6622.1|6622.7|6619.9|196
1644812400000|2022-02-14 04:20:00|6623.3|6620.3|6623.5|6621.7|6624.6|6622.2|6622.5|6620|215
1644812700000|2022-02-14 04:25:00|6623.4|6621.6|6624.6|6621.6|6624.9|6622.4|6623.3|6620.7|139
1644813000000|2022-02-14 04:30:00|6624.5|6621.5|6624|6622.2|6625.1|6622.4|6623|6620.6|170
1644813300000|2022-02-14 04:35:00|6623.9|6622.1|6623.8|6620.8|6625|6622.6|6621.9|6619.5|254
1644813600000|2022-02-14 04:40:00|6623.9|6620.9|6623.9|6620.9|6624.8|6622.3|6622.1|6619.8|235
1644813900000|2022-02-14 04:45:00|6623.3|6621.5|6623.3|6620.3|6623.9|6621.6|6621.7|6619.4|245
1644814200000|2022-02-14 04:50:00|6623.2|6620.2|6621.3|6619.5|6623.5|6621.3|6621.1|6618.8|207
1644814500000|2022-02-14 04:55:00|6621.2|6619.4|6621.9|6618.9|6622.1|6619.8|6620.5|6618.3|214
1644814800000|2022-02-14 05:00:00|6621.3|6619.5|6621.8|6620|6623.4|6621|6620.7|6618.3|236
1644815100000|2022-02-14 05:05:00|6621.9|6620.1|6623|6620|6623.5|6621.1|6621.7|6619.5|152
1644815400000|2022-02-14 05:10:00|6622.5|6620.7|6624.5|6621.5|6624.6|6622.4|6622.5|6620.4|195
1644815700000|2022-02-14 05:15:00|6624.6|6621.6|6624.7|6622.9|6625.5|6623.3|6623|6620.8|172
1644816000000|2022-02-14 05:20:00|6624.5|6622.7|6624.3|6622.5|6625.4|6623.2|6623.2|6620.8|194
1644816300000|2022-02-14 05:25:00|6624.2|6622.4|6625.8|6624|6626.6|6624.3|6624.2|6622.4|289
1644816600000|2022-02-14 05:30:00|6625.7|6623.9|6625.5|6622.5|6627|6624.5|6623.6|6621.4|246
1644816900000|2022-02-14 05:35:00|6625.4|6622.4|6625.8|6624|6626.5|6624.2|6623.8|6621.7|154
1644817200000|2022-02-14 05:40:00|6625.6|6623.8|6625.7|6623.9|6626.9|6624.5|6625.5|6623.4|151
1644817500000|2022-02-14 05:45:00|6625.8|6624|6626.9|6625.1|6627.3|6625.3|6625.5|6623.5|157
1644817800000|2022-02-14 05:50:00|6627.5|6624.5|6628.7|6626.9|6629.5|6627.7|6626.8|6624.5|186
1644818100000|2022-02-14 05:55:00|6628.8|6627|6629.2|6627.4|6629.7|6627.5|6627|6625.1|203
1644818400000|2022-02-14 06:00:00|6629.3|6627.5|6628.8|6627|6630.1|6627.9|6628.2|6625.8|266
1644818700000|2022-02-14 06:05:00|6628.6|6626.8|6625.9|6624.1|6629.1|6627|6625.3|6623.3|275
1644819000000|2022-02-14 06:10:00|6626|6624.2|6627.9|6624.9|6629|6626.7|6625.9|6624.1|276
1644819300000|2022-02-14 06:15:00|6627.8|6624.8|6627.4|6624.4|6628|6625.7|6625.8|6623.4|243
1644819600000|2022-02-14 06:20:00|6627.3|6624.3|6627.9|6626.1|6628.9|6626.5|6625.3|6623.2|257
1644819900000|2022-02-14 06:25:00|6628.4|6626.6|6630|6627|6630|6627.8|6627.8|6625.5|182
1644820200000|2022-02-14 06:30:00|6629.9|6626.9|6628.4|6626.6|6630|6627.8|6627.6|6625.8|292
1644820500000|2022-02-14 06:35:00|6628.3|6626.5|6627.9|6626.1|6628.8|6626.9|6626.9|6624.6|183
1644820800000|2022-02-14 06:40:00|6627.8|6626|6626.1|6624.3|6628.5|6626.6|6626.1|6624|193
1644821100000|2022-02-14 06:45:00|6626.2|6624.4|6627.9|6624.9|6628.6|6626.8|6625.7|6623.3|194
1644821400000|2022-02-14 06:50:00|6628|6625|6626.8|6625|6628|6625.4|6625.1|6623.1|241
1644821700000|2022-02-14 06:55:00|6626.7|6624.9|6629.4|6626.4|6630|6627.6|6625.7|6623.3|252
1644822000000|2022-02-14 07:00:00|6629.5|6626.5|6618.4|6616.6|6629.6|6626.9|6618.4|6615.7|410
1644822300000|2022-02-14 07:05:00|6618.5|6616.7|6621.3|6618.3|6621.4|6618.4|6616.3|6613.8|418
1644822600000|2022-02-14 07:10:00|6621.5|6618.5|6622.7|6619.7|6624|6621.5|6619.8|6617.5|460
1644822900000|2022-02-14 07:15:00|6622.6|6619.6|6624.9|6623.1|6626.2|6623.7|6622.5|6619.6|361
1644823200000|2022-02-14 07:20:00|6625.4|6622.4|6623.5|6620.5|6626.9|6624.4|6622.1|6619.4|395
1644823500000|2022-02-14 07:25:00|6623.9|6620.9|6621.6|6618.6|6624.7|6622|6621.1|6618.4|411
1644823800000|2022-02-14 07:30:00|6621.4|6618.4|6620.8|6617.8|6622.5|6619.8|6619|6616.1|401
1644824100000|2022-02-14 07:35:00|6620.9|6617.9|6620.9|6617.9|6622.5|6619.8|6620.3|6617.6|366
1644824400000|2022-02-14 07:40:00|6620.6|6618.8|6627.6|6624.6|6627.6|6624.9|6620.3|6617.8|375
1644824700000|2022-02-14 07:45:00|6627.7|6624.7|6630.3|6627.3|6630.4|6627.9|6626.4|6624|356
1644825000000|2022-02-14 07:50:00|6629.6|6627.8|6633.5|6630.5|6634.1|6631.7|6629.4|6627.1|436
1644825300000|2022-02-14 07:55:00|6632.5|6630.7|6629.9|6626.9|6633.2|6631|6629.5|6626.5|445
1644825600000|2022-02-14 08:00:00|6629.8|6626.8|6622.2|6619.2|6629.8|6627.4|6621.7|6619.2|589
1644825900000|2022-02-14 08:05:00|6622.4|6619.4|6622.3|6619.3|6623.1|6620.8|6618|6615.3|551
1644826200000|2022-02-14 08:10:00|6622.2|6619.2|6618.2|6615.2|6622.2|6619.3|6616.6|6613.6|560
1644826500000|2022-02-14 08:15:00|6618.3|6615.3|6618.4|6615.4|6618.9|6616.6|6615.9|6613.6|401
1644826800000|2022-02-14 08:20:00|6618.2|6615.2|6613.1|6610.1|6618.6|6616.2|6612.6|6609.7|526
1644827100000|2022-02-14 08:25:00|6613.2|6610.2|6608.4|6605.4|6613.6|6610.7|6606.3|6603.8|629
1644827400000|2022-02-14 08:30:00|6608.3|6605.3|6605.8|6602.8|6609.7|6607|6605|6602.6|642
1644827700000|2022-02-14 08:35:00|6606.1|6603.1|6603|6600|6608.1|6605.8|6601.5|6598.5|573
1644828000000|2022-02-14 08:40:00|6602.9|6599.9|6602.6|6599.6|6604.3|6601.4|6601.5|6598.8|565
1644828300000|2022-02-14 08:45:00|6601.9|6600.1|6599.6|6596.6|6604.5|6602.4|6599.1|6596.4|565
1644828600000|2022-02-14 08:50:00|6599.8|6596.8|6598.6|6595.6|6602.6|6600.1|6597.4|6594.9|584
1644828900000|2022-02-14 08:55:00|6598.4|6595.4|6597.3|6594.3|6598.5|6596|6594.1|6591.8|520
1644829200000|2022-02-14 09:00:00|6597.2|6594.2|6598.7|6595.7|6600.7|6597.9|6593.7|6591.3|535
1644829500000|2022-02-14 09:05:00|6598.6|6595.6|6600.6|6597.6|6603.2|6600.2|6596.8|6594.1|522
1644829800000|2022-02-14 09:10:00|6600.4|6597.4|6599.4|6596.4|6602.1|6599.6|6598.7|6596.2|490
1644830100000|2022-02-14 09:15:00|6599.3|6596.3|6601.8|6598.8|6604.2|6601.5|6599.3|6596.3|477
1644830400000|2022-02-14 09:20:00|6601.9|6598.9|6606.6|6603.6|6607.6|6605|6600.6|6598.4|405
1644830700000|2022-02-14 09:25:00|6605.6|6603.8|6608.1|6605.1|6608.9|6606.6|6605.6|6603|416
1644831000000|2022-02-14 09:30:00|6608.2|6605.2|6609.2|6606.2|6610.4|6607.6|6606.8|6604|412
1644831300000|2022-02-14 09:35:00|6609.1|6606.1|6608.4|6605.4|6610.7|6608.1|6606.7|6604.5|418
1644831600000|2022-02-14 09:40:00|6608.6|6605.6|6608.4|6605.4|6610.2|6607.5|6607.5|6605|433
1644831900000|2022-02-14 09:45:00|6608.5|6605.5|6610|6607|6612.5|6609.8|6607.7|6605.3|383
1644832200000|2022-02-14 09:50:00|6610.1|6607.1|6609|6606|6610.8|6608.4|6608.2|6605.7|359
1644832500000|2022-02-14 09:55:00|6608.7|6605.7|6607.8|6606|6610.5|6608|6607.1|6604.6|359
1644832800000|2022-02-14 10:00:00|6608.5|6605.5|6606.7|6604.9|6608.7|6606.5|6604|6601.4|450
1644833100000|2022-02-14 10:05:00|6606.6|6604.8|6607.1|6605.3|6608.3|6606.5|6606|6603.8|364
1644833400000|2022-02-14 10:10:00|6607|6605.2|6606.4|6603.4|6608|6605.9|6604|6602|354
1644833700000|2022-02-14 10:15:00|6606.3|6603.3|6603.7|6601.9|6607.1|6604.9|6603.2|6601.4|363
1644834000000|2022-02-14 10:20:00|6603.8|6602|6606.8|6605|6608|6605.9|6603.6|6601.8|391
1644834300000|2022-02-14 10:25:00|6607.5|6604.5|6607|6604|6608|6605.6|6604.4|6602.6|387
1644834600000|2022-02-14 10:30:00|6607.1|6604.1|6606.2|6603.2|6607.6|6605.2|6604.1|6601.7|398
1644834900000|2022-02-14 10:35:00|6606.3|6603.3|6610.8|6607.8|6610.8|6608.3|6604.8|6602.5|406
1644835200000|2022-02-14 10:40:00|6610.2|6608.4|6606.2|6604.4|6610.7|6608.6|6606.1|6603.9|422
1644835500000|2022-02-14 10:45:00|6606.3|6604.5|6609.3|6607.5|6610.6|6608.2|6606.2|6604|347
1644835800000|2022-02-14 10:50:00|6609.4|6607.6|6608.7|6606.9|6611.4|6609.5|6608.6|6606|362
1644836100000|2022-02-14 10:55:00|6608.6|6606.8|6605.6|6603.8|6608.7|6606.9|6605|6602.5|309
1644836400000|2022-02-14 11:00:00|6605.5|6603.7|6602.3|6600.5|6605.8|6603.9|6602|6599.9|236
1644836700000|2022-02-14 11:05:00|6602.2|6600.4|6598.4|6595.4|6603.2|6600.9|6597.3|6594.9|338
1644837000000|2022-02-14 11:10:00|6598.1|6596.3|6597|6594|6599.4|6596.8|6596.5|6593.9|382
1644837300000|2022-02-14 11:15:00|6597.1|6594.1|6596.6|6594.8|6597.9|6595.9|6594.6|6592.3|352
1644837600000|2022-02-14 11:20:00|6596.7|6594.9|6599.7|6597.9|6600.6|6598.5|6595.5|6592.8|414
1644837900000|2022-02-14 11:25:00|6599.8|6598|6599.7|6597.9|6600.8|6598.5|6598.7|6596.4|358
1644838200000|2022-02-14 11:30:00|6599.5|6597.7|6597.9|6594.9|6600.2|6597.8|6596.6|6593.8|393
1644838500000|2022-02-14 11:35:00|6598|6595|6597.6|6595.8|6600.3|6597.9|6596.5|6594|311
1644838800000|2022-02-14 11:40:00|6598.3|6595.3|6599.8|6598|6600.2|6598.2|6597.4|6594.9|264
1644839100000|2022-02-14 11:45:00|6599.9|6598.1|6599.8|6598|6600.1|6598.1|6597.3|6595|353
1644839400000|2022-02-14 11:50:00|6600.4|6597.4|6602|6599|6603.7|6601.1|6599.9|6597.4|415
1644839700000|2022-02-14 11:55:00|6601.9|6598.9|6598.5|6596.7|6602.1|6599.5|6597.6|6595.5|320
1644840000000|2022-02-14 12:00:00|6598.7|6596.9|6594.6|6592.8|6599.3|6597|6593.7|6591.5|362
1644840300000|2022-02-14 12:05:00|6594.5|6592.7|6596.1|6593.1|6598.2|6595.8|6594.2|6591.9|358
1644840600000|2022-02-14 12:10:00|6595.8|6594|6596.7|6594.9|6598.3|6595.9|6594.8|6592.5|344
1644840900000|2022-02-14 12:15:00|6596.5|6594.7|6597.2|6595.4|6599.2|6596.9|6595.7|6593.4|333
1644841200000|2022-02-14 12:20:00|6597.1|6595.3|6595.3|6593.5|6597.1|6595.3|6593.8|6591.4|422
1644841500000|2022-02-14 12:25:00|6595.4|6593.6|6598|6596.2|6598.7|6596.2|6595|6592.6|321
1644841800000|2022-02-14 12:30:00|6598.1|6596.3|6600.5|6597.5|6601.7|6599.5|6597.7|6595.6|464
1644842100000|2022-02-14 12:35:00|6600.6|6597.6|6612.8|6609.8|6616.7|6612.7|6598.9|6596.8|594
1644842400000|2022-02-14 12:40:00|6612.4|6609.4|6623.5|6620.5|6626.7|6623.7|6611.3|6608.3|820
1644842700000|2022-02-14 12:45:00|6623.4|6620.4|6624|6621|6630|6627.5|6622.9|6619.9|710
1644843000000|2022-02-14 12:50:00|6623.9|6620.9|6619.3|6616.3|6623.9|6621|6618.2|6615.4|633
1644843300000|2022-02-14 12:55:00|6619.4|6616.4|6621.5|6618.5|6623.9|6621|6619|6616|552
1644843600000|2022-02-14 13:00:00|6621.1|6618.1|6618.1|6615.1|6624.6|6621.9|6617.6|6614.8|605
1644843900000|2022-02-14 13:05:00|6618.3|6615.3|6619.4|6616.4|6621.1|6618.6|6616.9|6614.4|609
1644844200000|2022-02-14 13:10:00|6619.2|6616.2|6614.4|6611.4|6619.8|6617.5|6612.7|6610.1|546
1644844500000|2022-02-14 13:15:00|6614.6|6611.6|6613.4|6610.4|6616.2|6613.5|6612.8|6610.4|576
1644844800000|2022-02-14 13:20:00|6613.1|6610.1|6618.1|6615.1|6619.8|6616.9|6611.6|6609.1|555
1644845100000|2022-02-14 13:25:00|6618.3|6615.3|6621.7|6618.7|6622.4|6620|6616.2|6613.9|553
1644845400000|2022-02-14 13:30:00|6621.8|6618.8|6611.8|6608.8|6621.8|6619.1|6611.3|6608.7|690
1644845700000|2022-02-14 13:35:00|6611.3|6609.5|6614.6|6611.6|6614.9|6612.8|6608.2|6605.7|722
1644846000000|2022-02-14 13:40:00|6614.7|6611.7|6607.3|6604.3|6615.3|6613|6604.5|6602.1|672
1644846300000|2022-02-14 13:45:00|6606.9|6605.1|6608.7|6605.7|6608.8|6606.5|6605.2|6602.5|685
1644846600000|2022-02-14 13:50:00|6608.3|6606.5|6605.3|6603.5|6612.6|6609.6|6603.6|6601.2|666
1644846900000|2022-02-14 13:55:00|6605.9|6602.9|6605.6|6602.6|6609.4|6607|6603.3|6600.6|566
1644847200000|2022-02-14 14:00:00|6605.4|6602.4|6608.1|6606.3|6609.2|6607|6604.1|6601.5|519
1644847500000|2022-02-14 14:05:00|6608.6|6605.6|6611|6608|6612.9|6611.1|6607.9|6605.5|461
1644847800000|2022-02-14 14:10:00|6610.5|6608.7|6616|6613|6616.3|6614.4|6610.3|6608|472
1644848100000|2022-02-14 14:15:00|6615.4|6613.6|6612.8|6611|6616.8|6614.5|6611.7|6609.5|558
1644848400000|2022-02-14 14:20:00|6612.6|6610.8|6613|6611.2|6615.2|6613.4|6611.7|6609.9|477
1644848700000|2022-02-14 14:25:00|6612.8|6611|6610.7|6608.9|6612.8|6611|6608.6|6606.5|551
1644849000000|2022-02-14 14:30:00|6610.6|6608.8|6611.3|6609.5|6614.2|6612|6606|6603.6|697
1644849300000|2022-02-14 14:35:00|6611.5|6609.7|6607.8|6604.8|6614.3|6611.6|6606.2|6604.2|705
1644849600000|2022-02-14 14:40:00|6606.8|6605|6609.6|6606.6|6614.3|6612.3|6606.4|6604.6|672
1644849900000|2022-02-14 14:45:00|6609.7|6606.7|6610.3|6608.5|6611.6|6609.8|6606|6604.1|681
1644850200000|2022-02-14 14:50:00|6610.2|6608.4|6616.8|6613.8|6617.6|6615.4|6609.3|6607.5|673
1644850500000|2022-02-14 14:55:00|6616.9|6613.9|6619.5|6617.7|6620.2|6618.1|6614|6611.7|515
1644850800000|2022-02-14 15:00:00|6619.3|6617.5|6613.6|6611.8|6619.3|6617.5|6610.7|6608.3|617
1644851100000|2022-02-14 15:05:00|6613.7|6611.9|6612.1|6610.3|6615.6|6613.5|6611.1|6609.2|551
1644851400000|2022-02-14 15:10:00|6612|6610.2|6607.6|6605.8|6616.1|6614.3|6606.7|6604.9|557
1644851700000|2022-02-14 15:15:00|6607.5|6605.7|6606.1|6603.1|6608.3|6606.5|6602.7|6600.2|625
1644852000000|2022-02-14 15:20:00|6606|6603|6608.8|6607|6610.3|6607.5|6601.2|6599|619
1644852300000|2022-02-14 15:25:00|6609.4|6606.4|6607.3|6605.5|6610|6607|6604.2|6601.9|685
1644852600000|2022-02-14 15:30:00|6607.9|6604.9|6607.8|6606|6608.9|6606.7|6602.9|6600.2|604
1644852900000|2022-02-14 15:35:00|6607.7|6605.9|6609.6|6606.6|6610.9|6608.5|6607.1|6604.6|602
1644853200000|2022-02-14 15:40:00|6609.5|6606.5|6603.8|6602|6609.7|6607.5|6603.8|6601.4|576
1644853500000|2022-02-14 15:45:00|6603.7|6601.9|6607.6|6605.8|6609.1|6606.5|6602.6|6599.6|608
1644853800000|2022-02-14 15:50:00|6607.7|6605.9|6609.4|6606.4|6612.1|6609.3|6606|6603.5|587
1644854100000|2022-02-14 15:55:00|6609.5|6606.5|6608|6606.2|6612.5|6610.2|6604.9|6603.1|624
1644854400000|2022-02-14 16:00:00|6608.2|6606.4|6609.2|6607.4|6609.9|6608.1|6606.2|6603.9|624
1644854700000|2022-02-14 16:05:00|6609.1|6607.3|6607|6604|6609.7|6607.5|6604.9|6602.8|595
1644855000000|2022-02-14 16:10:00|6606.9|6603.9|6607.4|6605.6|6609.8|6607.2|6605.4|6603.3|553
1644855300000|2022-02-14 16:15:00|6607.5|6605.7|6610.7|6608.9|6611.8|6609.3|6607.5|6605|547
1644855600000|2022-02-14 16:20:00|6610.8|6609|6612.3|6610.5|6614.1|6611.6|6609.5|6607.2|477
1644855900000|2022-02-14 16:25:00|6612.2|6610.4|6612.3|6610.5|6614.6|6612.1|6610.9|6608.4|433
1644856200000|2022-02-14 16:30:00|6612.2|6610.4|6613.7|6610.7|6616.1|6613.6|6605.5|6603.2|521
1644856500000|2022-02-14 16:35:00|6614.1|6611.1|6612.3|6609.3|6617.9|6615.9|6611.4|6609.2|687
1644856800000|2022-02-14 16:40:00|6612.2|6609.2|6611.5|6608.5|6613.2|6610.8|6609.9|6607.7|597
1644857100000|2022-02-14 16:45:00|6611.6|6608.6|6615.8|6614|6616.4|6614|6609.8|6607.4|511
1644857400000|2022-02-14 16:50:00|6616.5|6613.5|6611.8|6610|6617.2|6614.8|6611.6|6609.4|418
1644857700000|2022-02-14 16:55:00|6611.7|6609.9|6615.2|6612.2|6616.2|6613.7|6611.3|6608.9|441
1644858000000|2022-02-14 17:00:00|6615.3|6612.3|6613.4|6610.4|6615.3|6613|6612.6|6610.4|397
1644858300000|2022-02-14 17:05:00|6613.5|6610.5|6611.5|6608.5|6613.5|6611|6610.1|6607.7|476
1644858600000|2022-02-14 17:10:00|6611.6|6608.6|6611.8|6610|6612.4|6610|6609.5|6607|289
1644858900000|2022-02-14 17:15:00|6612|6610.2|6613.7|6610.7|6614.2|6612|6612|6609.6|338
1644859200000|2022-02-14 17:20:00|6613.6|6610.6|6614.8|6613|6616.3|6613.9|6613|6610.5|380
1644859500000|2022-02-14 17:25:00|6615.6|6612.6|6619.2|6617.4|6620|6617.5|6614.6|6612|345
1644859800000|2022-02-14 17:30:00|6619.9|6616.9|6620|6617|6622.7|6620.1|6618.5|6616.3|364
1644860100000|2022-02-14 17:35:00|6620.2|6617.2|6619.8|6618|6621|6618.5|6618|6615.8|298
1644860400000|2022-02-14 17:40:00|6619.7|6617.9|6622.2|6619.2|6622.8|6620.5|6619.2|6616.8|322
1644860700000|2022-02-14 17:45:00|6622.3|6619.3|6622.5|6619.5|6622.5|6620.1|6620.6|6618.1|296
1644861000000|2022-02-14 17:50:00|6621.8|6620|6625.7|6622.7|6625.7|6623.2|6621.8|6619.5|334
1644861300000|2022-02-14 17:55:00|6625.6|6622.6|6624.7|6621.7|6626.2|6623.7|6623.5|6621|341
1644861600000|2022-02-14 18:00:00|6625.2|6622.2|6624.8|6623|6627.9|6624.8|6622.3|6620|296
1644861900000|2022-02-14 18:05:00|6624.9|6623.1|6628.8|6627|6629.3|6627.5|6624.9|6623.1|249
1644862200000|2022-02-14 18:10:00|6628.7|6626.9|6627.3|6624.3|6629.7|6627.3|6626.2|6623.9|371
1644862500000|2022-02-14 18:15:00|6627.5|6624.5|6628|6625|6628.6|6626|6625.7|6623.4|329
1644862800000|2022-02-14 18:20:00|6627.9|6624.9|6626.2|6623.2|6628.4|6625.9|6624.7|6622.5|464
1644863100000|2022-02-14 18:25:00|6625.6|6623.8|6626|6624.2|6626.7|6624.4|6624.6|6622.5|415
1644863400000|2022-02-14 18:30:00|6625.8|6624|6623.7|6621.9|6626.5|6624.1|6622.7|6620.3|404
1644863700000|2022-02-14 18:35:00|6623.8|6622|6622.5|6619.5|6624.5|6622|6620.9|6618.4|382
1644864000000|2022-02-14 18:40:00|6622.2|6620.4|6622.6|6619.6|6623.7|6621.4|6621.2|6618.5|347
1644864300000|2022-02-14 18:45:00|6622.5|6619.5|6619.7|6617.9|6624.8|6622.5|6619.7|6617.3|457
1644864600000|2022-02-14 18:50:00|6619.8|6618|6612.2|6610.4|6620.8|6618.2|6611.2|6608.4|778
1644864900000|2022-02-14 18:55:00|6612.8|6609.8|6611.4|6608.4|6616.4|6613.4|6610.2|6607.3|735
1644865200000|2022-02-14 19:00:00|6611.5|6608.5|6610|6607|6613.5|6610.5|6609.7|6606.9|661
1644865500000|2022-02-14 19:05:00|6610.3|6607.3|6609.6|6606.6|6612.4|6609.4|6607.6|6605.2|605
1644865800000|2022-02-14 19:10:00|6609.5|6606.5|6609.3|6606.3|6611|6608|6608.5|6605.5|547
1644866100000|2022-02-14 19:15:00|6609.1|6606.1|6608|6605|6610|6607|6607.1|6604.2|522
1644866400000|2022-02-14 19:20:00|6607.9|6604.9|6603.8|6600.8|6609|6606.5|6602.5|6600|540
1644866700000|2022-02-14 19:25:00|6603.9|6600.9|6618.8|6614.8|6618.8|6614.8|6603|6600.4|410
1644867000000|2022-02-14 19:30:00|6608.1|6605.1|6616.5|6613.5|6617.4|6614.4|6605.9|6602.9|671
1644867300000|2022-02-14 19:35:00|6616.4|6613.4|6615.9|6612.9|6616.6|6613.8|6611.2|6608.2|638
1644867600000|2022-02-14 19:40:00|6616.1|6613.1|6616.2|6613.2|6618.8|6615.9|6613.1|6610.8|615
1644867900000|2022-02-14 19:45:00|6616.5|6613.5|6613.4|6610.4|6617|6614.4|6612.1|6609.4|574
1644868200000|2022-02-14 19:50:00|6613.2|6610.2|6615.4|6612.4|6619.3|6616.8|6612|6609.7|569
1644868500000|2022-02-14 19:55:00|6615.5|6612.5|6613.2|6610.2|6619.1|6616.8|6613.2|6610.2|550
1644868800000|2022-02-14 20:00:00|6613.1|6610.1|6616.6|6613.6|6619.5|6616.9|6612.7|6609.7|502
1644869100000|2022-02-14 20:05:00|6616.3|6613.3|6617.8|6614.8|6618.1|6615.8|6612.6|6610.2|501
1644869400000|2022-02-14 20:10:00|6616.7|6614.9|6619.8|6616.8|6620.6|6617.6|6614.7|6612.2|427
1644869700000|2022-02-14 20:15:00|6619.7|6616.7|6617.8|6614.8|6619.9|6617.5|6615.7|6613.3|426
1644870000000|2022-02-14 20:20:00|6617.3|6615.5|6618.8|6617|6620.4|6618|6615.7|6613.4|449
1644870300000|2022-02-14 20:25:00|6618.9|6617.1|6618.6|6615.6|6620.2|6617.5|6617.7|6615|369
1644870600000|2022-02-14 20:30:00|6618.5|6615.5|6620.2|6618.4|6622.1|6619.6|6616.6|6614.4|505
1644870900000|2022-02-14 20:35:00|6620.8|6617.8|6621|6618|6622.1|6619.5|6619.1|6616.5|432
1644871200000|2022-02-14 20:40:00|6620.9|6617.9|6619.9|6616.9|6621.6|6618.9|6618.4|6615.4|482
1644871500000|2022-02-14 20:45:00|6620|6617|6618.3|6615.3|6620.3|6617.9|6616.3|6613.5|516
1644871800000|2022-02-14 20:50:00|6618|6616.2|6614.1|6611.1|6618|6616.2|6612.1|6609.4|467
1644872100000|2022-02-14 20:55:00|6614.2|6611.2|6611.7|6609.9|6615.3|6612.3|6611.6|6608.8|426
1644872400000|2022-02-14 21:00:00|6612.2|6609.2|6612.2|6609.2|6612.7|6609.9|6609.7|6607.3|233
1644872700000|2022-02-14 21:05:00|6612.1|6609.1|6614|6611|6614.2|6611.5|6612|6609|233
1644873000000|2022-02-14 21:10:00|6614.1|6611.1|6615|6612|6615.3|6612.8|6613.5|6611.1|170
1644873300000|2022-02-14 21:15:00|6615.1|6612.1|6616.1|6613.1|6616.2|6613.2|6614.5|6612|198
1644873600000|2022-02-14 21:20:00|6616.2|6613.2|6615.2|6612.2|6616.2|6613.2|6613.1|6610.2|170
1644873900000|2022-02-14 21:25:00|6615.5|6612.5|6615.1|6612.1|6616.3|6613.9|6614.3|6611.7|214
1644874200000|2022-02-14 21:30:00|6615|6612|6616.1|6613.1|6616.1|6613.1|6614.9|6611.9|108
1644874500000|2022-02-14 21:35:00|6616.2|6613.2|6617.4|6614.4|6617.7|6614.9|6615.2|6612.5|116
1644874800000|2022-02-14 21:40:00|6617.3|6614.3|6617.4|6614.4|6617.7|6615|6616.1|6613.7|221
1644875100000|2022-02-14 21:45:00|6617.5|6614.5|6618|6615|6618.1|6615.3|6616.6|6614.1|142
1644875400000|2022-02-14 21:50:00|6618.1|6615.1|6618.4|6615.4|6618.6|6616.2|6617.6|6614.8|131
1644875700000|2022-02-14 21:55:00|6618.3|6615.3|6618.6|6614.6|6620.6|6616.6|6614.8|6610.8|208
1644876000000|2022-02-14 22:00:00|6618.8|6614.8|6615.1|6611.1|6619.1|6615.1|6614.9|6610.9|76
1644876300000|2022-02-14 22:05:00|6616.2|6612.2|6615.7|6611.7|6617.2|6613.2|6614.2|6610.2|100
1644876600000|2022-02-14 22:10:00|6615.8|6611.8|6614.5|6610.5|6616|6612|6613.3|6609.3|133
1644876900000|2022-02-14 22:15:00|6614.4|6610.4|6616.4|6612.4|6618.5|6614.5|6614.2|6610.2|186
1644877200000|2022-02-14 22:20:00|6616.6|6612.6|6616|6612|6616.6|6612.6|6615.2|6611.2|164
1644877500000|2022-02-14 22:25:00|6615.9|6611.9|6615.8|6611.8|6616.5|6612.5|6615.2|6611.2|133
1644877800000|2022-02-14 22:30:00|6616.4|6612.4|6614.9|6610.9|6616.4|6612.4|6614|6610|170
1644878100000|2022-02-14 22:35:00|6615.2|6611.2|6616.6|6612.6|6617.4|6613.4|6614|6610|186
1644878400000|2022-02-14 22:40:00|6616.5|6612.5|6615.7|6611.7|6616.9|6612.9|6615.3|6611.3|244
1644878700000|2022-02-14 22:45:00|6616.3|6612.3|6619|6615|6620.7|6616.7|6615.3|6611.3|421
1644879000000|2022-02-14 22:50:00|6618.7|6614.7|6616.5|6612.5|6619.3|6615.3|6615.7|6611.7|244
1644879300000|2022-02-14 22:55:00|6616.4|6612.4|6615.7|6612.3|6616.8|6612.8|6614.9|6610.9|236
1644879600000|2022-02-14 23:00:00|6616|6612.1|6615.8|6612.6|6617.8|6613.8|6615|6611|319
1644879900000|2022-02-14 23:05:00|6616|6612.4|6617.5|6614.5|6618.2|6615.2|6615.4|6611.9|236
1644880200000|2022-02-14 23:10:00|6617.6|6614.6|6618.7|6615.7|6619.3|6616.3|6617.2|6614.2|191
1644880500000|2022-02-14 23:15:00|6618.4|6615.4|6618.3|6615.3|6618.9|6615.9|6617.6|6614.6|117
1644880800000|2022-02-14 23:20:00|6618.6|6615.6|6619|6616|6619.5|6616.5|6617.8|6614.8|147
1644881100000|2022-02-14 23:25:00|6619.1|6616.1|6618|6615|6619.2|6616.4|6617.9|6614.9|73
1644881400000|2022-02-14 23:30:00|6617.9|6614.9|6618|6615|6618.3|6615.3|6617.5|6614.5|65
1644881700000|2022-02-14 23:35:00|6617.9|6614.9|6618.1|6615.1|6618.2|6615.8|6617.3|6614.3|80
1644882000000|2022-02-14 23:40:00|6618.2|6615.2|6617.5|6614.5|6618.8|6615.9|6617.3|6614.3|112
1644882300000|2022-02-14 23:45:00|6617.4|6614.4|6617.5|6614.5|6618.5|6616|6616.8|6614.2|124
1644882600000|2022-02-14 23:50:00|6617.6|6614.6|6619.4|6616.4|6619.6|6616.9|6617.4|6614.5|128
1644882900000|2022-02-14 23:55:00|6619.5|6616.5|6618.9|6615.9|6619.5|6616.5|6617.8|6615.1|137
1644883200000|2022-02-15 00:00:00|6618.8|6615.8|6616.7|6614.9|6619.5|6616.9|6616.2|6613.8|262
1644883500000|2022-02-15 00:05:00|6616.9|6615.1|6619.9|6618.1|6620.3|6618.1|6616.1|6613.8|286
1644883800000|2022-02-15 00:10:00|6619.8|6618|6619.1|6617.3|6621.7|6619.8|6618.9|6617.1|222
1644884100000|2022-02-15 00:15:00|6619|6617.2|6619.5|6617.7|6620.8|6618.5|6617.9|6616.1|301
1644884400000|2022-02-15 00:20:00|6619.4|6617.6|6618|6616.2|6620.6|6618.8|6616|6613.7|307
1644884700000|2022-02-15 00:25:00|6617.9|6616.1|6619.1|6616.1|6620.8|6618.4|6617.7|6615.2|289
1644885000000|2022-02-15 00:30:00|6618.9|6615.9|6616|6614.2|6619|6616|6615.3|6612.9|270
1644885300000|2022-02-15 00:35:00|6615.8|6614|6616.1|6613.1|6617.2|6614.7|6615.2|6612.9|206
1644885600000|2022-02-15 00:40:00|6616|6613|6615.4|6613.6|6616.7|6614.3|6614.4|6612.3|269
1644885900000|2022-02-15 00:45:00|6616|6613|6620.6|6618.8|6620.7|6618.9|6615.4|6613|285
1644886200000|2022-02-15 00:50:00|6620.7|6618.9|6621.5|6618.5|6622.3|6620|6619|6616.5|316
1644886500000|2022-02-15 00:55:00|6621.4|6618.4|6622.8|6619.8|6623.4|6621|6618.9|6616.5|180
1644886800000|2022-02-15 01:00:00|6623|6620|6621.5|6618.5|6624.8|6622.3|6620.6|6618.1|304
1644887100000|2022-02-15 01:05:00|6621|6618|6621|6618|6621.3|6618.3|6619.2|6616.4|236
1644887400000|2022-02-15 01:10:00|6620.9|6617.9|6622.1|6619.1|6622.6|6620|6620.3|6617.4|230
1644887700000|2022-02-15 01:15:00|6622.2|6619.2|6620|6617|6623.4|6621|6618.9|6616.5|347
1644888000000|2022-02-15 01:20:00|6620.1|6617.1|6620|6617|6623.2|6621|6619|6616.6|368
1644888300000|2022-02-15 01:25:00|6620.1|6617.1|6619.4|6616.4|6620.7|6618.3|6617.7|6615.4|360
1644888600000|2022-02-15 01:30:00|6619.5|6616.5|6615.4|6612.4|6619.5|6617.5|6614.4|6612|490
1644888900000|2022-02-15 01:35:00|6615.5|6612.5|6615.5|6612.5|6617|6614.8|6612.6|6610.3|375
1644889200000|2022-02-15 01:40:00|6615.3|6612.3|6612.8|6609.8|6615.8|6613.3|6610.7|6608.3|340
1644889500000|2022-02-15 01:45:00|6612.9|6609.9|6613.2|6611.4|6615.1|6612.8|6611.8|6609.3|348
1644889800000|2022-02-15 01:50:00|6613|6611.2|6616.4|6614.6|6617.8|6615.6|6612|6609.6|363
1644890100000|2022-02-15 01:55:00|6616.9|6613.9|6618.1|6616.3|6618.3|6616.5|6615|6612.6|333
1644890400000|2022-02-15 02:00:00|6618|6616.2|6618.4|6616.6|6618.8|6617|6616.9|6614.5|281
1644890700000|2022-02-15 02:05:00|6618.6|6616.8|6622.1|6619.1|6622.2|6620.3|6618.6|6616.8|295
1644891000000|2022-02-15 02:10:00|6621.5|6619.7|6621.2|6619.4|6622.6|6620.8|6620.6|6618.8|214
1644891300000|2022-02-15 02:15:00|6621.1|6619.3|6621.9|6620.1|6622.3|6620.2|6620|6617.6|188
1644891600000|2022-02-15 02:20:00|6622|6620.2|6621.8|6620|6622.6|6620.3|6620.6|6618.4|259
1644891900000|2022-02-15 02:25:00|6621.7|6619.9|6623.9|6622.1|6625.7|6623.5|6621.5|6619.4|327
1644892200000|2022-02-15 02:30:00|6624.5|6621.5|6626|6624.2|6626.6|6624.2|6623.5|6621.1|312
1644892500000|2022-02-15 02:35:00|6625.9|6624.1|6625.6|6622.6|6626.3|6624.5|6624.2|6622|307
1644892800000|2022-02-15 02:40:00|6625.7|6622.7|6624.3|6622.5|6626.3|6623.5|6623.8|6621.3|242
1644893100000|2022-02-15 02:45:00|6624.6|6622.8|6624.6|6622.8|6625.7|6623.3|6624.4|6622|188
1644893400000|2022-02-15 02:50:00|6624.5|6622.7|6626.2|6624.4|6627.2|6624.9|6624.3|6622.1|272
1644893700000|2022-02-15 02:55:00|6626.1|6624.3|6629.8|6626.8|6629.8|6627.5|6626|6623.7|293
1644894000000|2022-02-15 03:00:00|6629.7|6626.7|6628.2|6625.2|6629.7|6627.5|6627.4|6625|251
1644894300000|2022-02-15 03:05:00|6628.3|6625.3|6626.5|6623.5|6628.3|6625.8|6625.4|6622.9|204
1644894600000|2022-02-15 03:10:00|6626.6|6623.6|6625.5|6622.5|6627.2|6625.1|6623.8|6621.9|239
1644894900000|2022-02-15 03:15:00|6625.4|6622.4|6624.1|6622.3|6626.2|6624|6623.7|6621.9|230
1644895200000|2022-02-15 03:20:00|6624.2|6622.4|6625.7|6623.9|6626.9|6624.5|6623.8|6621.5|255
1644895500000|2022-02-15 03:25:00|6625.8|6624|6625.8|6624|6627.6|6625.3|6625.6|6623.3|275
1644895800000|2022-02-15 03:30:00|6626.5|6623.5|6625.7|6622.7|6626.7|6624.2|6624.6|6622.1|381
1644896100000|2022-02-15 03:35:00|6625.6|6622.6|6625.5|6622.5|6625.8|6623.4|6624|6621.6|300
1644896400000|2022-02-15 03:40:00|6625.6|6622.6|6626.3|6623.3|6626.4|6624.4|6624.8|6622.6|263
1644896700000|2022-02-15 03:45:00|6625.5|6623.7|6627.7|6625.9|6628.8|6626.6|6625.4|6623.6|205
1644897000000|2022-02-15 03:50:00|6627.8|6626|6627.9|6626.1|6628.8|6626.9|6625.7|6623.8|247
1644897300000|2022-02-15 03:55:00|6628.4|6625.4|6626|6624.2|6628.7|6626.5|6625.9|6623.6|242
1644897600000|2022-02-15 04:00:00|6625.9|6624.1|6627.1|6625.3|6627.8|6625.4|6625.5|6623.5|201
1644897900000|2022-02-15 04:05:00|6627.7|6624.7|6627.9|6626.1|6628.5|6626.1|6625.5|6623.1|237
1644898200000|2022-02-15 04:10:00|6628|6626.2|6628.6|6626.8|6628.9|6626.8|6627.6|6625.8|151
1644898500000|2022-02-15 04:15:00|6628.5|6626.7|6631.2|6629.4|6632.2|6629.7|6628|6626.2|166
1644898800000|2022-02-15 04:20:00|6631|6629.2|6630.1|6628.3|6632.2|6630.1|6630|6628.2|166
1644899100000|2022-02-15 04:25:00|6630|6628.2|6626.6|6623.6|6630.2|6628.4|6626.1|6623.5|226
1644899400000|2022-02-15 04:30:00|6626.5|6623.5|6626.9|6625.1|6628.6|6626.3|6625.7|6623.4|219
1644899700000|2022-02-15 04:35:00|6626.8|6625|6627|6625.2|6628.1|6625.7|6626|6624|137
1644900000000|2022-02-15 04:40:00|6627.2|6625.4|6624.7|6622.9|6627.2|6625.4|6624.7|6622.4|172
1644900300000|2022-02-15 04:45:00|6624.8|6623|6625.1|6623.3|6626|6623.6|6624.6|6622.4|137
1644900600000|2022-02-15 04:50:00|6624.7|6622.9|6626|6623|6626.8|6624.5|6624.6|6622.3|179
1644900900000|2022-02-15 04:55:00|6625.9|6622.9|6626.1|6624.3|6626.8|6624.4|6624.8|6622.5|170
1644901200000|2022-02-15 05:00:00|6626|6624.2|6623.1|6621.3|6626.4|6624.3|6623.1|6620.6|273
1644901500000|2022-02-15 05:05:00|6623|6621.2|6618.4|6615.4|6623|6621.2|6615.8|6613.2|413
1644901800000|2022-02-15 05:10:00|6618.5|6615.5|6618.6|6615.6|6619.4|6617.4|6616.8|6614.4|368
1644902100000|2022-02-15 05:15:00|6618.5|6615.5|6618|6615|6620.2|6617.8|6617|6614.9|263
1644902400000|2022-02-15 05:20:00|6617.4|6615.6|6615.7|6613.9|6618.1|6616.1|6615.2|6613.4|332
1644902700000|2022-02-15 05:25:00|6615.6|6613.8|6616.3|6614.5|6617.2|6615.4|6615.1|6613.3|265
1644903000000|2022-02-15 05:30:00|6616.4|6614.6|6617.3|6615.5|6618.1|6616.3|6616.3|6614.5|255
1644903300000|2022-02-15 05:35:00|6617.4|6615.6|6616.1|6614.3|6618.5|6616.5|6615.5|6613.1|342
1644903600000|2022-02-15 05:40:00|6616.2|6614.4|6615.4|6613.6|6617.2|6615|6614.9|6612.5|338
1644903900000|2022-02-15 05:45:00|6615.5|6613.7|6615.3|6613.5|6617|6614.9|6614.8|6612.5|243
1644904200000|2022-02-15 05:50:00|6615.2|6613.4|6612.6|6610.8|6617.2|6614.8|6612.5|6610.7|315
1644904500000|2022-02-15 05:55:00|6612.5|6610.7|6611.8|6608.8|6612.8|6611|6610.8|6608.2|350
1644904800000|2022-02-15 06:00:00|6612|6609|6610.2|6608.4|6612|6609.9|6608.7|6606.3|323
1644905100000|2022-02-15 06:05:00|6610.3|6608.5|6611.3|6608.3|6611.5|6609.4|6609.7|6606.9|228
1644905400000|2022-02-15 06:10:00|6611.4|6608.4|6613|6611.2|6614|6611.7|6610.7|6608.3|284
1644905700000|2022-02-15 06:15:00|6613.1|6611.3|6615.8|6614|6616.8|6615|6613|6610.9|269
1644906000000|2022-02-15 06:20:00|6615.9|6614.1|6613.5|6611.7|6616.2|6614.4|6613.4|6611.6|219
1644906300000|2022-02-15 06:25:00|6613.6|6611.8|6616.6|6614.8|6617.5|6615.2|6613.6|6611.2|207
1644906600000|2022-02-15 06:30:00|6617|6615.2|6619.6|6617.8|6620.2|6618|6615.9|6614|251
1644906900000|2022-02-15 06:35:00|6619.7|6617.9|6621.1|6619.3|6621.2|6619.4|6618.2|6616.4|201
1644907200000|2022-02-15 06:40:00|6621.2|6619.4|6622|6620.2|6622.5|6620.4|6619.7|6617.9|260
1644907500000|2022-02-15 06:45:00|6622.2|6620.4|6621.2|6619.4|6622.6|6620.4|6620.1|6618.3|297
1644907800000|2022-02-15 06:50:00|6621.3|6619.5|6621.8|6620|6623.7|6621.5|6621.2|6619.1|291
1644908100000|2022-02-15 06:55:00|6621.7|6619.9|6621.7|6618.7|6623.4|6621|6621.5|6618.5|231
1644908400000|2022-02-15 07:00:00|6621.6|6618.6|6621.6|6619.8|6623.8|6621.3|6620.1|6617.7|396
1644908700000|2022-02-15 07:05:00|6621.4|6619.6|6625.5|6623.7|6627|6624.6|6621.3|6619.5|377
1644909000000|2022-02-15 07:10:00|6625.6|6623.8|6626.1|6624.3|6628.2|6625.9|6625.4|6623.1|299
1644909300000|2022-02-15 07:15:00|6626.2|6624.4|6629.6|6627.8|6629.8|6627.9|6626.1|6623.9|259
1644909600000|2022-02-15 07:20:00|6629.7|6627.9|6633.1|6631.3|6633.8|6631.6|6629.3|6627.1|308
1644909900000|2022-02-15 07:25:00|6633.6|6630.6|6629|6626|6633.6|6631.1|6627.5|6625.1|324
1644910200000|2022-02-15 07:30:00|6628.9|6625.9|6628.4|6625.4|6630.1|6627.6|6627.4|6624.9|262
1644910500000|2022-02-15 07:35:00|6628.5|6625.5|6625.9|6624.1|6628.6|6626|6623.6|6620.8|379
1644910800000|2022-02-15 07:40:00|6625.8|6624|6627|6625.2|6629.1|6627.3|6624.5|6622.5|361
1644911100000|2022-02-15 07:45:00|6626.8|6625|6627.8|6626|6628|6626.2|6625.5|6623.7|370
1644911400000|2022-02-15 07:50:00|6627.9|6626.1|6626.2|6624.4|6630|6627.6|6626.2|6624.4|367
1644911700000|2022-02-15 07:55:00|6626.3|6624.5|6629.1|6626.1|6631.2|6628.7|6625.5|6623.3|414
1644912000000|2022-02-15 08:00:00|6629|6626|6630.8|6629|6632.1|6629.8|6627.2|6625.4|588
1644912300000|2022-02-15 08:05:00|6630.9|6629.1|6643.5|6640.5|6643.6|6641.3|6628.8|6627|651
1644912600000|2022-02-15 08:10:00|6643.3|6640.3|6644.1|6641.1|6646.8|6644.4|6640.5|6638.4|727
1644912900000|2022-02-15 08:15:00|6643.5|6641.7|6642.7|6639.7|6645.2|6642.9|6641.3|6639|651
1644913200000|2022-02-15 08:20:00|6642.4|6639.4|6645|6643.2|6646.4|6644|6641.3|6639.3|645
1644913500000|2022-02-15 08:25:00|6644.7|6642.9|6647.5|6644.5|6647.6|6645.3|6643.4|6641|579
1644913800000|2022-02-15 08:30:00|6647.2|6645.4|6647|6645.2|6648.6|6646.6|6644.1|6641.7|512
1644914100000|2022-02-15 08:35:00|6646.9|6645.1|6644|6642.2|6649.4|6647.6|6643.9|6642.1|488
1644914400000|2022-02-15 08:40:00|6644.1|6642.3|6648.4|6646.6|6649.5|6647.3|6643.4|6641|479
1644914700000|2022-02-15 08:45:00|6648.2|6646.4|6646.3|6644.5|6648.6|6646.4|6644.4|6642.6|509
1644915000000|2022-02-15 08:50:00|6646.4|6644.6|6643.4|6640.4|6647.5|6645.1|6642|6639.8|467
1644915300000|2022-02-15 08:55:00|6643.3|6640.3|6644|6642.2|6644.6|6642.4|6639.5|6637.2|467
1644915600000|2022-02-15 09:00:00|6643.9|6642.1|6639.1|6637.3|6645.2|6643.4|6638.9|6636.5|437
1644915900000|2022-02-15 09:05:00|6639.2|6637.4|6639.9|6638.1|6642.6|6640.3|6638.7|6636.3|454
1644916200000|2022-02-15 09:10:00|6639.8|6638|6634|6632.2|6640.4|6638|6633.1|6630.8|479
1644916500000|2022-02-15 09:15:00|6633.8|6632|6634.5|6631.5|6636.9|6634.8|6632.5|6630.2|440
1644916800000|2022-02-15 09:20:00|6634.2|6632.4|6632.8|6631|6634.6|6632.4|6631.1|6628.8|424
1644917100000|2022-02-15 09:25:00|6632.9|6631.1|6632|6630.2|6634.1|6631.7|6631.1|6629.1|318
1644917400000|2022-02-15 09:30:00|6631.9|6630.1|6631|6629.2|6632.3|6630.5|6629.2|6627|308
1644917700000|2022-02-15 09:35:00|6631.1|6629.3|6630.3|6628.5|6632.1|6629.7|6627.6|6625.3|275
1644918000000|2022-02-15 09:40:00|6631|6628|6628.6|6626.8|6632.1|6629.8|6628.4|6626.6|270
1644918300000|2022-02-15 09:45:00|6628.5|6626.7|6629.1|6627.3|6630.6|6628.8|6627.6|6625.4|321
1644918600000|2022-02-15 09:50:00|6629|6627.2|6629.1|6627.3|6629.6|6627.6|6627.5|6625.4|314
1644918900000|2022-02-15 09:55:00|6628.9|6627.1|6631.7|6628.7|6631.7|6629|6628.5|6626.7|394
1644919200000|2022-02-15 10:00:00|6631.6|6628.6|6629.6|6627.8|6633.6|6631.2|6629.5|6627.7|429
1644919500000|2022-02-15 10:05:00|6629.3|6627.5|6631.8|6630|6632.4|6630.6|6629.1|6627|453
1644919800000|2022-02-15 10:10:00|6631.7|6629.9|6627.5|6625.7|6631.9|6630.1|6627.4|6625.2|407
1644920100000|2022-02-15 10:15:00|6627.6|6625.8|6629.7|6627.9|6631.6|6629.8|6627.5|6625.7|333
1644920400000|2022-02-15 10:20:00|6629.5|6627.7|6623.3|6621.5|6629.9|6628.1|6622.5|6620.5|402
1644920700000|2022-02-15 10:25:00|6623.2|6621.4|6625.6|6623.8|6627.1|6625.2|6623|6620.6|550
1644921000000|2022-02-15 10:30:00|6625.5|6623.7|6625.6|6622.6|6626.5|6624.1|6623.7|6621.3|465
1644921300000|2022-02-15 10:35:00|6625|6623.2|6626.5|6624.7|6629.6|6627.3|6624.9|6622.5|460
1644921600000|2022-02-15 10:40:00|6627.1|6624.1|6624.3|6622.5|6627.1|6624.8|6624.1|6621.8|382
1644921900000|2022-02-15 10:45:00|6624.4|6622.6|6626|6624.2|6626.6|6624.7|6623.4|6621.1|344
1644922200000|2022-02-15 10:50:00|6626.1|6624.3|6623.5|6621.7|6626.2|6624.4|6623|6620.6|317
1644922500000|2022-02-15 10:55:00|6623.6|6621.8|6623.6|6621.8|6624.6|6622.4|6622.6|6620.6|325
1644922800000|2022-02-15 11:00:00|6623.5|6621.7|6622.1|6620.3|6624.2|6622.2|6621.1|6619.3|355
1644923100000|2022-02-15 11:05:00|6622|6620.2|6621.2|6619.4|6624.6|6622.1|6621|6618.6|358
1644923400000|2022-02-15 11:10:00|6621.1|6619.3|6624.1|6621.1|6624.1|6621.3|6620.4|6618|298
1644923700000|2022-02-15 11:15:00|6624|6621|6623|6621.2|6625|6622.7|6622.2|6620|315
1644924000000|2022-02-15 11:20:00|6622.8|6621|6622.1|6620.3|6623.4|6621.3|6621.6|6619.3|360
1644924300000|2022-02-15 11:25:00|6622|6620.2|6618.7|6615.7|6622.3|6620.3|6617.1|6614.7|291
1644924600000|2022-02-15 11:30:00|6618|6616.2|6619.9|6618.1|6620.6|6618.3|6617.9|6615.5|409
1644924900000|2022-02-15 11:35:00|6620|6618.2|6620.3|6618.5|6621.8|6619.3|6619.4|6617|375
1644925200000|2022-02-15 11:40:00|6620.4|6618.6|6616.6|6614.8|6621|6618.8|6616.3|6614.4|351
1644925500000|2022-02-15 11:45:00|6617.1|6614.1|6617.7|6614.7|6619.8|6617.5|6615.2|6613.1|395
1644925800000|2022-02-15 11:50:00|6617.8|6614.8|6615.6|6612.6|6619.2|6616.9|6614.8|6612.1|329
1644926100000|2022-02-15 11:55:00|6615.7|6612.7|6618.1|6615.1|6619.7|6617.4|6615.1|6612.6|319
1644926400000|2022-02-15 12:00:00|6617.5|6615.7|6620|6618.2|6620.2|6618.4|6615.2|6613.4|432
1644926700000|2022-02-15 12:05:00|6619.8|6618|6618|6616.2|6620.2|6618|6617|6614.8|474
1644927000000|2022-02-15 12:10:00|6618.1|6616.3|6617.6|6614.6|6619.3|6616.9|6616.2|6614.4|385
1644927300000|2022-02-15 12:15:00|6617.5|6614.5|6618.3|6616.5|6620.2|6618|6617|6614.5|441
1644927600000|2022-02-15 12:20:00|6618.2|6616.4|6616.6|6614.8|6619.8|6617.4|6615.1|6612.9|383
1644927900000|2022-02-15 12:25:00|6616.5|6614.7|6616.1|6614.3|6616.8|6615|6615.1|6612.9|333
1644928200000|2022-02-15 12:30:00|6615.9|6614.1|6615.7|6612.7|6617.1|6614.8|6614.7|6612.4|277
1644928500000|2022-02-15 12:35:00|6615.6|6612.6|6616.1|6614.3|6617.3|6615.5|6614.5|6612.5|340
1644928800000|2022-02-15 12:40:00|6616.2|6614.4|6620.7|6617.7|6620.8|6618.4|6615.6|6613.6|394
1644929100000|2022-02-15 12:45:00|6620.1|6618.3|6619.2|6617.4|6621.2|6619.4|6619.1|6617.3|356
1644929400000|2022-02-15 12:50:00|6619.1|6617.3|6618.8|6617|6620.3|6618.3|6618.6|6616.6|258
1644929700000|2022-02-15 12:55:00|6618.7|6616.9|6619.2|6617.4|6619.8|6618|6615|6613.2|400
1644930000000|2022-02-15 13:00:00|6619.1|6617.3|6621.8|6620|6623.4|6621|6619.1|6617.3|383
1644930300000|2022-02-15 13:05:00|6621.7|6619.9|6618.9|6617.1|6623|6620.7|6617.6|6615.5|385
1644930600000|2022-02-15 13:10:00|6619|6617.2|6619.9|6616.9|6620.1|6618.2|6617.6|6615.4|270
1644930900000|2022-02-15 13:15:00|6619.1|6617.3|6616.8|6615|6619.7|6617.3|6616.8|6615|323
1644931200000|2022-02-15 13:20:00|6616.6|6614.8|6620.9|6619.1|6621.6|6619.5|6616.3|6614.5|396
1644931500000|2022-02-15 13:25:00|6621.2|6619.4|6619.2|6616.2|6621.3|6619.5|6617.7|6614.8|394
1644931800000|2022-02-15 13:30:00|6619.8|6616.3|6622.7|6619.7|6623.9|6621.2|6614.3|6611.3|634
1644932100000|2022-02-15 13:35:00|6622.8|6619.8|6630.5|6627.5|6631.2|6628.9|6621.6|6619.2|560
1644932400000|2022-02-15 13:40:00|6630.6|6627.6|6626.4|6624.6|6631.3|6629|6625.9|6623.6|462
1644932700000|2022-02-15 13:45:00|6626.1|6624.3|6629.6|6627.8|6629.7|6627.9|6625.9|6623.7|435
1644933000000|2022-02-15 13:50:00|6629.4|6627.6|6629.5|6626.5|6630|6627.6|6626.8|6624.5|377
1644933300000|2022-02-15 13:55:00|6628.4|6626.6|6627.9|6626.1|6629.5|6627.1|6625.2|6622.7|436
1644933600000|2022-02-15 14:00:00|6627.6|6625.8|6629.4|6627.6|6631.3|6629.5|6626.2|6624|447
1644933900000|2022-02-15 14:05:00|6629.5|6627.7|6633.9|6632.1|6635.6|6633.8|6628.8|6626.4|407
1644934200000|2022-02-15 14:10:00|6633.8|6632|6633.6|6631.8|6635.2|6633.4|6632.3|6630.5|384
1644934500000|2022-02-15 14:15:00|6633.7|6631.9|6630.2|6628.4|6633.8|6632|6628.8|6626.8|398
1644934800000|2022-02-15 14:20:00|6630.3|6628.5|6632.4|6630.6|6632.5|6630.7|6629.2|6627.4|381
1644935100000|2022-02-15 14:25:00|6632.3|6630.5|6626.2|6624.4|6632.9|6631.1|6626|6623.9|497
1644935400000|2022-02-15 14:30:00|6626.3|6624.5|6631.7|6629.9|6632.9|6630.7|6626.2|6623.9|592
1644935700000|2022-02-15 14:35:00|6631.8|6630|6628|6625|6632.5|6630.5|6627|6624.8|628
1644936000000|2022-02-15 14:40:00|6628.1|6625.1|6622.2|6620.4|6628.1|6625.2|6621.2|6619.4|570
1644936300000|2022-02-15 14:45:00|6621.9|6620.1|6612|6609|6623.8|6622|6612|6609|580
1644936600000|2022-02-15 14:50:00|6611.8|6608.8|6607.7|6605.9|6611.8|6608.8|6605.8|6603.5|611
1644936900000|2022-02-15 14:55:00|6607.6|6605.8|6604.1|6601.1|6608.5|6606|6603.2|6600.9|562
1644937200000|2022-02-15 15:00:00|6604.3|6601.3|6607.1|6604.1|6608.4|6606.5|6603.6|6601.2|546
1644937500000|2022-02-15 15:05:00|6607.2|6604.2|6611.7|6609.9|6612.2|6610.2|6606.5|6604.2|362
1644937800000|2022-02-15 15:10:00|6611.5|6609.7|6616.9|6613.9|6619|6616.5|6610.4|6608.1|511
1644938100000|2022-02-15 15:15:00|6617|6614|6617|6614|6620.9|6618.2|6616|6613.1|497
1644938400000|2022-02-15 15:20:00|6617.1|6614.1|6620.8|6619|6621.3|6619.5|6614.6|6612.1|467
1644938700000|2022-02-15 15:25:00|6620.7|6618.9|6635.4|6632.4|6636.8|6634.4|6620|6618.2|578
1644939000000|2022-02-15 15:30:00|6635.3|6632.3|6635.9|6634.1|6637.2|6635.1|6632.5|6630|561
1644939300000|2022-02-15 15:35:00|6636.1|6634.3|6634.7|6632.9|6639.6|6637.3|6634.7|6632.5|465
1644939600000|2022-02-15 15:40:00|6634.8|6633|6634.1|6632.3|6635.2|6633|6631.4|6629.3|502
1644939900000|2022-02-15 15:45:00|6634|6632.2|6630.1|6628.3|6634.6|6632.2|6629.4|6627.4|520
1644940200000|2022-02-15 15:50:00|6629.9|6628.1|6627.9|6626.1|6631.1|6628.9|6625.7|6623.7|394
1644940500000|2022-02-15 15:55:00|6628|6626.2|6630.5|6628.7|6630.7|6628.9|6627.4|6625.4|420
1644940800000|2022-02-15 16:00:00|6630.7|6628.9|6629.7|6627.9|6630.8|6629|6626.6|6624.8|421
1644941100000|2022-02-15 16:05:00|6629.6|6627.8|6630.2|6628.4|6631.8|6630|6627.8|6626|344
1644941400000|2022-02-15 16:10:00|6630.1|6628.3|6628.1|6626.3|6631.1|6629.3|6627.5|6625.5|420
1644941700000|2022-02-15 16:15:00|6628|6626.2|6627.6|6625.8|6629.2|6627.4|6626.7|6624.6|371
1644942000000|2022-02-15 16:20:00|6627.3|6625.5|6627.9|6626.1|6629.3|6627.5|6627.2|6625|353
1644942300000|2022-02-15 16:25:00|6628|6626.2|6629|6627.2|6629.1|6627.3|6627.2|6625.4|411
1644942600000|2022-02-15 16:30:00|6629.1|6627.3|6633.6|6631.8|6633.9|6632.1|6629.1|6627.3|389
1644942900000|2022-02-15 16:35:00|6633.7|6631.9|6638.2|6636.4|6639.1|6636.8|6633.5|6631.7|349
1644943200000|2022-02-15 16:40:00|6638.1|6636.3|6637|6635.2|6639.1|6637.3|6636.2|6634.3|424
1644943500000|2022-02-15 16:45:00|6637.1|6635.3|6639|6637.2|6639.1|6637.3|6635.9|6634.1|369
1644943800000|2022-02-15 16:50:00|6638.9|6637.1|6641.1|6639.3|6641.3|6639.5|6638.4|6636.1|335
1644944100000|2022-02-15 16:55:00|6641|6639.2|6641.3|6639.5|6642.5|6640.7|6640|6638|361
1644944400000|2022-02-15 17:00:00|6641.4|6639.6|6640.7|6638.9|6642.6|6640.7|6640|6637.7|391
1644944700000|2022-02-15 17:05:00|6640.8|6639|6638.8|6637|6641.5|6639.2|6637.2|6635|403
1644945000000|2022-02-15 17:10:00|6638.9|6637.1|6638.9|6635.9|6640.3|6638.4|6637.8|6635.3|380
1644945300000|2022-02-15 17:15:00|6638.1|6636.3|6632.6|6630.8|6638.5|6636.4|6631.8|6629.5|480
1644945600000|2022-02-15 17:20:00|6632.5|6630.7|6630.4|6628.6|6633.6|6631.3|6629.9|6628|349
1644945900000|2022-02-15 17:25:00|6630.6|6628.8|6630.5|6628.7|6631.4|6629.1|6629.9|6627.8|312
1644946200000|2022-02-15 17:30:00|6630.4|6628.6|6631|6628|6631.7|6629.4|6629.9|6627.5|270
1644946500000|2022-02-15 17:35:00|6631.1|6628.1|6631.5|6628.5|6632.5|6630.1|6629.9|6627.5|286
1644946800000|2022-02-15 17:40:00|6631.4|6628.4|6633.7|6630.7|6633.9|6631.8|6630.8|6628.4|295
1644947100000|2022-02-15 17:45:00|6633.6|6630.6|6629.9|6628.1|6633.8|6631.4|6629.6|6627.4|349
1644947400000|2022-02-15 17:50:00|6630|6628.2|6633|6630|6633.4|6630.9|6629.9|6627.8|318
1644947700000|2022-02-15 17:55:00|6632.9|6629.9|6634.4|6630.4|6635.8|6633.5|6632.4|6629.9|370
1644948000000|2022-02-15 18:00:00|6635.4|6631.4|6633.7|6631.9|6638.8|6634.8|6632.7|6629.9|288
1644948300000|2022-02-15 18:05:00|6633.8|6632|6637.2|6635.4|6637.4|6635.6|6633.8|6632|221
1644948600000|2022-02-15 18:10:00|6637.1|6635.3|6637.4|6634.4|6638.8|6636.5|6636.5|6634.4|242
1644948900000|2022-02-15 18:15:00|6637.1|6635.3|6635.9|6634.1|6637.6|6635.4|6635.8|6633.4|205
1644949200000|2022-02-15 18:20:00|6636|6634.2|6638.3|6636.5|6638.6|6636.5|6635.9|6634|289
1644949500000|2022-02-15 18:25:00|6638.4|6636.6|6638|6636.2|6638.9|6637|6637.7|6635.9|213
1644949800000|2022-02-15 18:30:00|6638.1|6636.3|6637.1|6635.3|6639|6637|6636.8|6634.4|258
1644950100000|2022-02-15 18:35:00|6637.2|6635.4|6635.8|6634|6637.3|6635.4|6634.8|6633|265
1644950400000|2022-02-15 18:40:00|6635.9|6634.1|6635.8|6634|6636.9|6634.7|6635.4|6633.1|241
1644950700000|2022-02-15 18:45:00|6635.9|6634.1|6636.8|6635|6637|6635.2|6635.6|6633.8|212
1644951000000|2022-02-15 18:50:00|6636.7|6634.9|6637.5|6635.7|6637.7|6635.9|6636.6|6634.8|150
1644951300000|2022-02-15 18:55:00|6637.4|6635.6|6636|6634.2|6637.6|6635.8|6635.8|6634|168
1644951600000|2022-02-15 19:00:00|6636.3|6634.5|6635.8|6634|6636.5|6634.7|6635.1|6633.1|211
1644951900000|2022-02-15 19:05:00|6635.7|6633.9|6635.2|6633.4|6635.8|6634|6633|6631.2|274
1644952200000|2022-02-15 19:10:00|6635.1|6633.3|6637.2|6634.2|6637.6|6635.2|6635|6632.9|234
1644952500000|2022-02-15 19:15:00|6636.8|6635|6637.5|6635.7|6637.8|6635.7|6635.7|6633.5|306
1644952800000|2022-02-15 19:20:00|6637.4|6635.6|6636|6634.2|6638.6|6636.1|6636|6633.6|218
1644953100000|2022-02-15 19:25:00|6636.6|6633.6|6636.4|6634.6|6637.1|6634.7|6635.5|6633.1|225
1644953400000|2022-02-15 19:30:00|6636.3|6634.5|6635.3|6632.3|6638.2|6635.6|6634.6|6632.2|222
1644953700000|2022-02-15 19:35:00|6635.4|6632.4|6635.1|6632.1|6636.8|6634|6634.5|6632|162
1644954000000|2022-02-15 19:40:00|6635|6632|6635.5|6633.7|6636.7|6634.3|6632.1|6630.1|226
1644954300000|2022-02-15 19:45:00|6635.6|6633.8|6633|6630|6636.7|6634.2|6632.2|6630|271
1644954600000|2022-02-15 19:50:00|6633.1|6630.1|6634.1|6632.3|6634.2|6632.3|6631.8|6629.6|212
1644954900000|2022-02-15 19:55:00|6634.2|6632.4|6638.8|6637|6639.5|6637.5|6633.1|6630.9|420
1644955200000|2022-02-15 20:00:00|6638.7|6636.9|6641.7|6639.9|6642.5|6640|6637.6|6635.3|357
1644955500000|2022-02-15 20:05:00|6641.8|6640|6639.2|6637.4|6642.1|6640.3|6637.7|6635.4|276
1644955800000|2022-02-15 20:10:00|6639.1|6637.3|6640.1|6637.1|6640.2|6637.7|6638.6|6636|273
1644956100000|2022-02-15 20:15:00|6640|6637|6639|6637.2|6640.1|6637.2|6637|6634.6|221
1644956400000|2022-02-15 20:20:00|6638.9|6637.1|6639.1|6636.1|6639.9|6637.4|6637.7|6635.5|244
1644956700000|2022-02-15 20:25:00|6639|6636|6637.4|6634.4|6639.2|6636.8|6636.8|6634.4|269
1644957000000|2022-02-15 20:30:00|6636.7|6634.9|6631.2|6629.4|6637.6|6635.2|6630.6|6628.2|447
1644957300000|2022-02-15 20:35:00|6631.1|6629.3|6631.8|6630|6633.9|6632|6631|6628.5|296
1644957600000|2022-02-15 20:40:00|6631.6|6629.8|6636|6634.2|6637.2|6634.8|6630.8|6628.5|301
1644957900000|2022-02-15 20:45:00|6635.9|6634.1|6637.5|6635.7|6638.6|6636.1|6634.7|6632.6|273
1644958200000|2022-02-15 20:50:00|6637.8|6636|6638.5|6635.5|6640.7|6638.3|6637.7|6635.4|448
1644958500000|2022-02-15 20:55:00|6637.7|6635.9|6638.5|6635.5|6639.6|6637.4|6636.3|6634|366
1644958800000|2022-02-15 21:00:00|6638.4|6635.4|6637.6|6634.6|6638.4|6635.9|6636.1|6633.8|264
1644959100000|2022-02-15 21:05:00|6637.8|6634.8|6639.3|6637.5|6640.4|6637.9|6636.7|6634.1|194
1644959400000|2022-02-15 21:10:00|6639.4|6637.6|6639|6637.2|6640.6|6638.2|6638.9|6636.5|222
1644959700000|2022-02-15 21:15:00|6638.9|6637.1|6640.5|6637.5|6641|6638.5|6638.8|6636.4|215
1644960000000|2022-02-15 21:20:00|6640.6|6637.6|6641.9|6640.1|6642.6|6640.2|6640.3|6637.6|186
1644960300000|2022-02-15 21:25:00|6641.8|6640|6641.1|6638.1|6642.4|6640.1|6640.6|6638|161
1644960600000|2022-02-15 21:30:00|6641|6638|6641|6639.2|6641.8|6639.3|6640.4|6638|89
1644960900000|2022-02-15 21:35:00|6641.6|6638.6|6642.1|6639.1|6642.3|6639.7|6640.8|6638.4|100
1644961200000|2022-02-15 21:40:00|6642.2|6639.2|6641.1|6638.1|6642.2|6639.2|6640.5|6638|117
1644961500000|2022-02-15 21:45:00|6641.2|6638.2|6640.4|6637.4|6641.6|6638.6|6640.4|6637.4|84
1644961800000|2022-02-15 21:50:00|6640.6|6637.6|6643|6640|6643.1|6640.1|6640.1|6637.5|132
1644962100000|2022-02-15 21:55:00|6643.1|6640.1|6643.9|6639.9|6644|6640.1|6635.8|6631.8|322
1644962400000|2022-02-15 22:00:00|6642.8|6638.8|6642.6|6638.6|6645.2|6641.2|6640.8|6636.8|86
1644962700000|2022-02-15 22:05:00|6642.2|6638.5|6642.4|6638.4|6643.2|6639.2|6642.2|6638.3|100
1644963000000|2022-02-15 22:10:00|6642.5|6638.5|6642.6|6638.6|6643.3|6639.3|6642.3|6638.3|103
1644963300000|2022-02-15 22:15:00|6642.4|6638.4|6643.1|6639.1|6643.3|6639.3|6642.2|6638.2|77
1644963600000|2022-02-15 22:20:00|6642.9|6638.9|6642.5|6638.5|6643.4|6639.4|6642.3|6638.3|101
1644963900000|2022-02-15 22:25:00|6642.7|6638.7|6643.3|6639.3|6644.2|6640.2|6642.5|6638.5|106
1644964200000|2022-02-15 22:30:00|6643.2|6639.2|6643.6|6639.6|6644|6640|6643.1|6639.1|128
1644964500000|2022-02-15 22:35:00|6643.5|6639.5|6643.2|6639.2|6644.1|6640.1|6642.8|6638.8|100
1644964800000|2022-02-15 22:40:00|6642.9|6638.9|6643.3|6639.3|6643.5|6639.5|6642.8|6638.8|95
1644965100000|2022-02-15 22:45:00|6643.2|6639.2|6643.6|6639.6|6643.7|6639.8|6642.8|6638.8|113
1644965400000|2022-02-15 22:50:00|6643.7|6639.7|6643.3|6639.3|6644.1|6640.1|6642.7|6638.7|113
1644965700000|2022-02-15 22:55:00|6643.2|6639.2|6643.1|6639.1|6643.8|6639.8|6642|6638|147
1644966000000|2022-02-15 23:00:00|6642.9|6638.9|6645.3|6642.3|6645.4|6642.4|6642.9|6638.9|272
1644966300000|2022-02-15 23:05:00|6645.4|6642.4|6646|6643|6646.4|6643.4|6644.7|6641.7|188
1644966600000|2022-02-15 23:10:00|6646.1|6643.1|6644.1|6641.1|6646.2|6643.2|6643.5|6640.5|108
1644966900000|2022-02-15 23:15:00|6644.2|6641.2|6642.7|6639.7|6644.6|6641.6|6642.6|6639.6|98
1644967200000|2022-02-15 23:20:00|6642.6|6639.6|6640.6|6637.6|6642.6|6639.6|6640.2|6637.2|101
1644967500000|2022-02-15 23:25:00|6640.5|6637.5|6641.1|6638.1|6642.6|6639.6|6640.2|6637.2|131
1644967800000|2022-02-15 23:30:00|6641.2|6638.2|6640.2|6637.2|6642.1|6639.1|6640.1|6637.1|122
1644968100000|2022-02-15 23:35:00|6640.3|6637.3|6641.6|6638.6|6642.3|6639.3|6640.1|6637.1|98
1644968400000|2022-02-15 23:40:00|6640.7|6637.7|6642.2|6639.2|6642.2|6639.2|6640.3|6637.3|116
1644968700000|2022-02-15 23:45:00|6642.1|6639.1|6641.6|6638.6|6643.5|6640.6|6641.5|6638.5|109
1644969000000|2022-02-15 23:50:00|6641.5|6638.5|6641.3|6638.3|6641.8|6639.5|6638.5|6636.2|122
1644969300000|2022-02-15 23:55:00|6641.4|6638.4|6640.8|6637.8|6642.1|6639.7|6640.3|6637.3|91
1644969600000|2022-02-16 00:00:00|6640.7|6637.7|6644.7|6641.7|6644.9|6642.4|6640|6637.6|269
1644969900000|2022-02-16 00:05:00|6644.6|6641.6|6646.4|6644.6|6646.4|6644.6|6643.4|6640.8|253
1644970200000|2022-02-16 00:10:00|6646.5|6644.7|6644.6|6642.8|6646.7|6644.7|6643.3|6641.5|256
1644970500000|2022-02-16 00:15:00|6644.5|6642.7|6644.6|6641.6|6645.3|6643.2|6642.9|6640.7|241
1644970800000|2022-02-16 00:20:00|6644.7|6641.7|6643.1|6641.3|6645.4|6643|6643|6641.2|169
1644971100000|2022-02-16 00:25:00|6643.2|6641.4|6643.3|6641.5|6644.4|6642.6|6643.1|6640.6|139
1644971400000|2022-02-16 00:30:00|6643.2|6641.4|6644.5|6642.7|6644.8|6642.8|6643.1|6640.8|185
1644971700000|2022-02-16 00:35:00|6644.6|6642.8|6643.3|6641.5|6646.2|6643.8|6643.2|6641.1|166
1644972000000|2022-02-16 00:40:00|6643.1|6641.3|6644.8|6643|6646.3|6644|6642.8|6641|176
1644972300000|2022-02-16 00:45:00|6644.7|6642.9|6643.8|6640.8|6645.7|6643.5|6642.5|6640.1|155
1644972600000|2022-02-16 00:50:00|6643.5|6641.7|6642.4|6640.6|6644.2|6641.8|6640.9|6638.5|239
1644972900000|2022-02-16 00:55:00|6643|6640|6641|6639.2|6643|6640.2|6639.8|6637.9|222
1644973200000|2022-02-16 01:00:00|6640.9|6639.1|6638.1|6636.3|6641.6|6639.3|6637.9|6636.1|268
1644973500000|2022-02-16 01:05:00|6638|6636.2|6641.9|6640.1|6642|6640.1|6638|6636.2|309
1644973800000|2022-02-16 01:10:00|6642.1|6640.3|6639.3|6637.5|6642.1|6640.3|6638.5|6636.3|319
1644974100000|2022-02-16 01:15:00|6639.5|6637.7|6639.3|6637.5|6641.3|6639.2|6638.9|6636.6|282
1644974400000|2022-02-16 01:20:00|6639.2|6637.4|6638.1|6636.3|6639.4|6637.5|6637.3|6635.5|311
1644974700000|2022-02-16 01:25:00|6638|6636.2|6638.8|6635.8|6640|6637.7|6637.9|6635.5|255
1644975000000|2022-02-16 01:30:00|6638.7|6635.7|6634.6|6632.8|6638.9|6636.6|6634.2|6632.1|327
1644975300000|2022-02-16 01:35:00|6635.1|6632.1|6636.8|6635|6637.4|6635.3|6634.1|6631.7|254
1644975600000|2022-02-16 01:40:00|6636.9|6635.1|6637.2|6635.4|6638.1|6636.1|6635.8|6634|369
1644975900000|2022-02-16 01:45:00|6637.1|6635.3|6637.5|6635.7|6638.4|6636.2|6636.6|6634.4|295
1644976200000|2022-02-16 01:50:00|6637.6|6635.8|6638.2|6636.4|6639.1|6636.9|6636.8|6634.7|303
1644976500000|2022-02-16 01:55:00|6637.9|6636.1|6638.9|6637.1|6639.3|6637.2|6636.7|6634.9|323
1644976800000|2022-02-16 02:00:00|6638.6|6636.8|6639|6637.2|6639.7|6637.9|6637.6|6635.8|234
1644977100000|2022-02-16 02:05:00|6638.9|6637.1|6643.1|6641.3|6643.1|6641.3|6638.8|6637|239
1644977400000|2022-02-16 02:10:00|6643.2|6641.4|6640.9|6639.1|6643.9|6642.1|6640.6|6638.5|289
1644977700000|2022-02-16 02:15:00|6640.8|6639|6644.1|6642.3|6644.5|6642.7|6640.8|6639|191
1644978000000|2022-02-16 02:20:00|6644|6642.2|6643.3|6641.5|6644|6642.2|6641.8|6640|277
1644978300000|2022-02-16 02:25:00|6643.1|6641.3|6640|6638.2|6643.4|6641.6|6639.9|6638.1|217
1644978600000|2022-02-16 02:30:00|6640.2|6638.4|6637.7|6635.9|6640.6|6638.4|6636.2|6634.3|236
1644978900000|2022-02-16 02:35:00|6637.8|6636|6637.8|6636|6638.9|6636.5|6636.4|6634.2|236
1644979200000|2022-02-16 02:40:00|6637.7|6635.9|6637.6|6635.8|6638.2|6636.4|6636.7|6634.4|169
1644979500000|2022-02-16 02:45:00|6637.5|6635.7|6638.7|6636.9|6639.9|6638.1|6637.5|6635.6|237
1644979800000|2022-02-16 02:50:00|6638.8|6637|6641.3|6639.5|6641.8|6639.6|6637.8|6635.6|211
1644980100000|2022-02-16 02:55:00|6641.2|6639.4|6638.7|6636.9|6641.3|6639.5|6638.7|6636.6|297
1644980400000|2022-02-16 03:00:00|6638.8|6637|6638.1|6636.3|6638.8|6637|6637.8|6635.8|167
1644980700000|2022-02-16 03:05:00|6638|6636.2|6638.2|6636.4|6639.8|6637.5|6637.5|6635.5|196
1644981000000|2022-02-16 03:10:00|6638.3|6636.5|6639.4|6637.6|6640.5|6638|6637.9|6635.7|221
1644981300000|2022-02-16 03:15:00|6639.3|6637.5|6637|6635.2|6639.5|6637.6|6637|6635.2|230
1644981600000|2022-02-16 03:20:00|6636.9|6635.1|6636.3|6634.5|6637.6|6635.6|6636.3|6634.4|167
1644981900000|2022-02-16 03:25:00|6636.5|6634.7|6636.9|6635.1|6637.3|6635.2|6636.1|6633.9|178
1644982200000|2022-02-16 03:30:00|6636.8|6635|6636.7|6634.9|6637.5|6635.6|6636.3|6634|206
1644982500000|2022-02-16 03:35:00|6636.6|6634.8|6635.7|6633.9|6637|6634.8|6635.1|6632.8|254
1644982800000|2022-02-16 03:40:00|6635.6|6633.8|6636.8|6633.8|6636.9|6634.5|6635.2|6632.9|222
1644983100000|2022-02-16 03:45:00|6636.7|6633.7|6636.8|6635|6638.2|6636.4|6636.6|6633.7|167
1644983400000|2022-02-16 03:50:00|6636.7|6634.9|6637.9|6636.1|6638.8|6636.5|6636.3|6634|203
1644983700000|2022-02-16 03:55:00|6638.5|6635.5|6637.2|6635.4|6638.6|6636.3|6637.2|6635.4|172
1644984000000|2022-02-16 04:00:00|6637.3|6635.5|6634.7|6632.9|6638.1|6635.9|6634.6|6632.3|206
1644984300000|2022-02-16 04:05:00|6634.8|6633|6638.9|6635.9|6638.9|6636.4|6634.5|6632.6|180
1644984600000|2022-02-16 04:10:00|6638.8|6635.8|6638.8|6637|6639.6|6637.4|6637.8|6635.4|170
1644984900000|2022-02-16 04:15:00|6638.9|6637.1|6639.4|6636.4|6640.5|6638.1|6638.4|6636.2|184
1644985200000|2022-02-16 04:20:00|6639.5|6636.5|6637.6|6635.8|6639.5|6637|6637.6|6635.4|159
1644985500000|2022-02-16 04:25:00|6637.7|6635.9|6637.1|6635.3|6638.9|6637.1|6637|6634.9|190
1644985800000|2022-02-16 04:30:00|6637.2|6635.4|6636.2|6634.4|6637.8|6635.6|6636.1|6634.3|127
1644986100000|2022-02-16 04:35:00|6636.1|6634.3|6636.5|6634.7|6636.9|6634.9|6635.6|6633.3|181
1644986400000|2022-02-16 04:40:00|6636.4|6634.6|6639.5|6637.7|6640.5|6638.7|6636.4|6634.6|173
1644986700000|2022-02-16 04:45:00|6639.6|6637.8|6639.9|6638.1|6641.5|6639.1|6639.5|6637.4|168
1644987000000|2022-02-16 04:50:00|6640|6638.2|6640.9|6639.1|6641.8|6639.5|6639.3|6637.5|144
1644987300000|2022-02-16 04:55:00|6641|6639.2|6640.9|6639.1|6642|6639.9|6640.7|6638.4|177
1644987600000|2022-02-16 05:00:00|6640.8|6639|6643|6641.2|6643.4|6641.3|6640.8|6639|176
1644987900000|2022-02-16 05:05:00|6642.9|6641.1|6642.6|6640.8|6643.1|6641.3|6641.9|6640.1|220
1644988200000|2022-02-16 05:10:00|6642.9|6641.1|6645.1|6643.3|6645.2|6643.4|6642.3|6640.5|174
1644988500000|2022-02-16 05:15:00|6645.2|6643.4|6645.4|6643.6|6645.8|6644|6644.4|6642.6|143
1644988800000|2022-02-16 05:20:00|6645.3|6643.5|6645.9|6644.1|6646.1|6644.3|6644.8|6642.7|144
1644989100000|2022-02-16 05:25:00|6645.8|6644|6647.4|6645.6|6647.9|6645.9|6645.7|6643.3|124
1644989400000|2022-02-16 05:30:00|6647.6|6645.8|6649.1|6647.3|6649.9|6648|6647.5|6645.7|187
1644989700000|2022-02-16 05:35:00|6648.8|6647|6647.9|6646.1|6649.4|6647.2|6647.6|6645.2|173
1644990000000|2022-02-16 05:40:00|6648|6646.2|6647.2|6645.4|6648.4|6646.3|6646.3|6644.5|176
1644990300000|2022-02-16 05:45:00|6647.1|6645.3|6647.2|6645.4|6648.8|6646.3|6646.6|6644.2|206
1644990600000|2022-02-16 05:50:00|6647.1|6645.3|6647.3|6645.5|6648.4|6646|6646.4|6644.2|206
1644990900000|2022-02-16 05:55:00|6647.5|6645.7|6646.9|6645.1|6648.7|6646.5|6646|6643.9|216
1644991200000|2022-02-16 06:00:00|6646.7|6644.9|6646.8|6645|6647.9|6645.8|6646.3|6644.4|230
1644991500000|2022-02-16 06:05:00|6646.7|6644.9|6645.6|6643.8|6648|6646.2|6644.9|6643.1|170
1644991800000|2022-02-16 06:10:00|6645.8|6644|6645.1|6643.3|6647.2|6645.4|6644.5|6642.1|195
1644992100000|2022-02-16 06:15:00|6645.2|6643.4|6646|6644.2|6646.6|6644.3|6644.9|6642.6|195
1644992400000|2022-02-16 06:20:00|6645.9|6644.1|6646|6644.2|6647.2|6645.2|6645.7|6643.7|215
1644992700000|2022-02-16 06:25:00|6646.1|6644.3|6647.8|6644.8|6648|6646.2|6645|6643.2|267
1644993000000|2022-02-16 06:30:00|6647.9|6644.9|6648.6|6646.8|6650.5|6648.1|6646.8|6644.6|263
1644993300000|2022-02-16 06:35:00|6648.5|6646.7|6649.7|6647.9|6650.6|6648.8|6647.9|6646|215
1644993600000|2022-02-16 06:40:00|6649.6|6647.8|6648.4|6646.6|6651.6|6649.2|6648.3|6646.5|218
1644993900000|2022-02-16 06:45:00|6648.3|6646.5|6649.9|6648.1|6650.7|6648.3|6648.3|6646.2|204
1644994200000|2022-02-16 06:50:00|6649.8|6648|6650|6648.2|6651|6649.2|6648.9|6646.7|205
1644994500000|2022-02-16 06:55:00|6649.8|6648|6650.6|6647.6|6651.6|6649.2|6649.3|6647.2|233
1644994800000|2022-02-16 07:00:00|6650.9|6647.9|6650.6|6648.8|6653.3|6651.1|6649.9|6647.5|379
1644995100000|2022-02-16 07:05:00|6650.5|6648.7|6654.3|6652.5|6654.7|6652.6|6650.3|6648.3|318
1644995400000|2022-02-16 07:10:00|6654.2|6652.4|6654.7|6652.9|6655.9|6653.8|6653.3|6651.5|323
1644995700000|2022-02-16 07:15:00|6654.8|6653|6653.3|6651.5|6656.2|6654|6652.4|6649.9|257
1644996000000|2022-02-16 07:20:00|6653.4|6651.6|6652.5|6649.5|6654.6|6652.8|6651.3|6648.7|318
1644996300000|2022-02-16 07:25:00|6652.4|6649.4|6650.5|6648.7|6652.5|6650|6649.2|6647.4|325
1644996600000|2022-02-16 07:30:00|6650.4|6648.6|6650.6|6648.8|6651.5|6649.3|6648.5|6646.4|311
1644996900000|2022-02-16 07:35:00|6650.7|6648.9|6651.9|6650.1|6653.8|6652|6650.4|6648.6|299
1644997200000|2022-02-16 07:40:00|6651.7|6649.9|6651|6649.2|6653.8|6651.8|6651|6648.8|355
1644997500000|2022-02-16 07:45:00|6651.1|6649.3|6650.5|6648.7|6652.4|6650.4|6650.4|6648.2|310
1644997800000|2022-02-16 07:50:00|6650.1|6648.3|6649.6|6647.8|6652|6649.8|6648.3|6645.9|275
1644998100000|2022-02-16 07:55:00|6649.7|6647.9|6651.5|6649.7|6652.5|6650.4|6647.5|6645.4|324
1644998400000|2022-02-16 08:00:00|6651.6|6649.8|6649.7|6647.9|6653.7|6651.9|6649.4|6647.6|343
1644998700000|2022-02-16 08:05:00|6649.6|6647.8|6651.8|6650|6652.8|6650.5|6649.5|6647.7|356
1644999000000|2022-02-16 08:10:00|6651.9|6650.1|6655.8|6654|6656.2|6654.4|6651.9|6649.6|371
1644999300000|2022-02-16 08:15:00|6655.7|6653.9|6657.3|6655.5|6657.8|6656|6655.7|6653.9|449
1644999600000|2022-02-16 08:20:00|6657.7|6655.9|6658.3|6656.5|6660.6|6658.8|6657.6|6655.3|412
1644999900000|2022-02-16 08:25:00|6658.2|6656.4|6654.2|6652.4|6658.5|6656.5|6653.4|6651.6|393
1645000200000|2022-02-16 08:30:00|6654.3|6652.5|6654.3|6652.5|6656|6653.9|6653.2|6651.4|319
1645000500000|2022-02-16 08:35:00|6654.4|6652.6|6655.6|6653.8|6656.8|6655|6654.2|6652.1|348
1645000800000|2022-02-16 08:40:00|6655.8|6654|6654|6652.2|6656.5|6654.3|6654|6651.8|370
1645001100000|2022-02-16 08:45:00|6654.1|6652.3|6655.5|6653.7|6656|6653.8|6652.6|6650.8|358
1645001400000|2022-02-16 08:50:00|6655.6|6653.8|6653.8|6652|6657.7|6655.4|6652.9|6651.1|419
1645001700000|2022-02-16 08:55:00|6653.9|6652.1|6657.4|6655.6|6658|6656.2|6653.4|6651.6|382
1645002000000|2022-02-16 09:00:00|6657.5|6655.7|6657.9|6656.1|6660.1|6658.3|6656|6654.2|378
1645002300000|2022-02-16 09:05:00|6657.8|6656|6650.1|6648.3|6658.3|6656.5|6649.7|6647.9|487
1645002600000|2022-02-16 09:10:00|6650|6648.2|6654.8|6653|6655.7|6653.9|6649.8|6648|462
1645002900000|2022-02-16 09:15:00|6655|6653.2|6653.8|6652|6655|6653.2|6652|6649.7|385
1645003200000|2022-02-16 09:20:00|6653.7|6651.9|6654.1|6652.3|6654.8|6653|6651.8|6649.9|400
1645003500000|2022-02-16 09:25:00|6654.2|6652.4|6656.6|6654.8|6656.7|6654.9|6654.1|6652.3|309
1645003800000|2022-02-16 09:30:00|6656.5|6654.7|6656.3|6654.5|6658.3|6656.5|6656.1|6654.3|270
1645004100000|2022-02-16 09:35:00|6656.1|6654.3|6653.6|6651.8|6656.1|6654.3|6651.5|6649.7|351
1645004400000|2022-02-16 09:40:00|6653.5|6651.7|6653.2|6651.4|6654.9|6653|6652|6650.2|400
1645004700000|2022-02-16 09:45:00|6653.3|6651.5|6651|6649.2|6653.9|6652.1|6650.5|6648.7|327
1645005000000|2022-02-16 09:50:00|6651.1|6649.3|6650.8|6649|6652.3|6650.4|6650.6|6648.3|290
1645005300000|2022-02-16 09:55:00|6650.7|6648.9|6652.3|6649.3|6652.6|6650.8|6649.7|6647.9|305
1645005600000|2022-02-16 10:00:00|6652.2|6649.2|6651.7|6649.9|6652.6|6650.8|6650.1|6648.3|306
1645005900000|2022-02-16 10:05:00|6651.6|6649.8|6653.1|6651.3|6653.1|6651.3|6650.5|6648.2|282
1645006200000|2022-02-16 10:10:00|6653|6651.2|6651.5|6649.7|6654.7|6652.6|6651.4|6649.6|305
1645006500000|2022-02-16 10:15:00|6651.6|6649.8|6648.9|6647.1|6653.9|6652.1|6648.8|6646.8|317
1645006800000|2022-02-16 10:20:00|6648.5|6646.7|6644.8|6641.8|6648.9|6647.1|6643.8|6641.1|334
1645007100000|2022-02-16 10:25:00|6644.7|6641.7|6645.5|6643.7|6647.4|6644.9|6643.5|6641.1|333
1645007400000|2022-02-16 10:30:00|6645.4|6643.6|6647.6|6645.8|6648|6646.2|6645.4|6643.6|306
1645007700000|2022-02-16 10:35:00|6647.5|6645.7|6648.7|6646.9|6649.7|6647.9|6647.3|6645.5|337
1645008000000|2022-02-16 10:40:00|6648.6|6646.8|6646.6|6644.8|6650|6648.2|6645.8|6644|303
1645008300000|2022-02-16 10:45:00|6646.4|6644.6|6643.1|6641.3|6646.5|6644.7|6642.7|6640.9|284
1645008600000|2022-02-16 10:50:00|6643|6641.2|6645.3|6643.5|6646.4|6644.6|6643|6641.2|254
1645008900000|2022-02-16 10:55:00|6645.2|6643.4|6646.1|6644.3|6646.8|6645|6643.1|6641.3|295
1645009200000|2022-02-16 11:00:00|6645.8|6644|6646.7|6644.9|6647.7|6645.9|6645.7|6643.9|262
1645009500000|2022-02-16 11:05:00|6646.8|6645|6646.6|6644.8|6648.6|6646.8|6646.2|6644.4|250
1645009800000|2022-02-16 11:10:00|6646.7|6644.9|6645.6|6643.8|6647.6|6645.8|6645.6|6643.8|281
1645010100000|2022-02-16 11:15:00|6645.5|6643.7|6646.3|6644.5|6647|6645.2|6645.5|6643.7|306
1645010400000|2022-02-16 11:20:00|6646.2|6644.4|6644.9|6643.1|6646.9|6645.1|6644.7|6642.9|243
1645010700000|2022-02-16 11:25:00|6645|6643.2|6647|6645.2|6647|6645.2|6644.8|6643|229
1645011000000|2022-02-16 11:30:00|6646.9|6645.1|6650.5|6648.7|6651.5|6649.7|6646.4|6644.6|265
1645011300000|2022-02-16 11:35:00|6650.6|6648.8|6648.7|6646.9|6651.4|6649.3|6648|6646.2|247
1645011600000|2022-02-16 11:40:00|6648.8|6647|6650.1|6648.3|6651|6649.2|6648.3|6646.5|313
1645011900000|2022-02-16 11:45:00|6650|6648.2|6651.9|6650.1|6651.9|6650.1|6649.2|6647.4|278
1645012200000|2022-02-16 11:50:00|6652|6650.2|6649.8|6648|6653.1|6650.9|6649.3|6647.5|344
1645012500000|2022-02-16 11:55:00|6649.9|6648.1|6650.5|6648.7|6651.2|6649.4|6649.2|6647.4|331
1645012800000|2022-02-16 12:00:00|6650.6|6648.8|6651.7|6649.9|6652.2|6650.4|6650.3|6648.5|335
1645013100000|2022-02-16 12:05:00|6651.6|6649.8|6650.8|6649|6652.3|6650.5|6650.2|6648.4|310
1645013400000|2022-02-16 12:10:00|6650.7|6648.9|6650.8|6649|6651.1|6649.3|6649.3|6647.5|292
1645013700000|2022-02-16 12:15:00|6650.7|6648.9|6650.2|6648.4|6650.9|6649.1|6648.8|6647|192
1645014000000|2022-02-16 12:20:00|6650.3|6648.5|6653.1|6651.3|6654.3|6652.1|6649.8|6648|264
1645014300000|2022-02-16 12:25:00|6653|6651.2|6653.1|6651.3|6653.7|6651.8|6650.8|6648.4|337
1645014600000|2022-02-16 12:30:00|6653.2|6651.4|6651.9|6650.1|6653.8|6651.9|6651.8|6649.3|259
1645014900000|2022-02-16 12:35:00|6651.8|6650|6648.8|6647|6652.7|6650.9|6648.1|6646.3|327
1645015200000|2022-02-16 12:40:00|6648.7|6646.9|6647|6645.2|6649.5|6647.4|6646.5|6644.7|321
1645015500000|2022-02-16 12:45:00|6647.1|6645.3|6647.6|6645.8|6648.1|6646.3|6646.1|6644.3|301
1645015800000|2022-02-16 12:50:00|6647.7|6645.9|6645.8|6644|6648.2|6646.4|6645.4|6643.6|323
1645016100000|2022-02-16 12:55:00|6645.9|6644.1|6647.3|6645.5|6649.1|6647.1|6643|6641.2|394
1645016400000|2022-02-16 13:00:00|6647.1|6645.3|6648.3|6646.5|6649.4|6647.6|6645.8|6644|410
1645016700000|2022-02-16 13:05:00|6648.5|6646.7|6646.2|6644.4|6648.5|6646.7|6645.7|6643.8|253
1645017000000|2022-02-16 13:10:00|6646.1|6644.3|6648.3|6646.5|6648.3|6646.5|6645.7|6643.9|243
1645017300000|2022-02-16 13:15:00|6648.2|6646.4|6649.5|6647.7|6650|6648.2|6647.2|6645.4|202
1645017600000|2022-02-16 13:20:00|6649.6|6647.8|6646.7|6644.9|6650|6648.2|6646.6|6644.8|264
1645017900000|2022-02-16 13:25:00|6646.8|6645|6643.9|6639.9|6647.1|6645|6643.3|6639.6|308
1645018200000|2022-02-16 13:30:00|6643.8|6639.8|6647.7|6645.9|6649.3|6646.9|6639.6|6636.6|654
1645018500000|2022-02-16 13:35:00|6647.5|6645.7|6645.1|6642.1|6649.3|6647.2|6644.6|6642.1|486
1645018800000|2022-02-16 13:40:00|6644.9|6641.9|6645.3|6642.3|6646.3|6644.1|6643.2|6640.6|423
1645019100000|2022-02-16 13:45:00|6645.2|6642.2|6639.7|6636.7|6648.3|6646.5|6639.3|6636.5|493
1645019400000|2022-02-16 13:50:00|6639.8|6636.8|6642.2|6640.4|6645.4|6643.1|6638.5|6636.3|620
1645019700000|2022-02-16 13:55:00|6641.8|6640|6640.6|6638.8|6642.2|6640.4|6638.7|6636.9|546
1645020000000|2022-02-16 14:00:00|6640.5|6638.7|6638.5|6636.7|6640.6|6638.8|6635.5|6633.7|452
1645020300000|2022-02-16 14:05:00|6638.3|6636.5|6641.2|6639.4|6641.2|6639.4|6637.5|6635.7|420
1645020600000|2022-02-16 14:10:00|6641|6639.2|6639.8|6636.8|6641|6639.2|6638.2|6635.9|376
1645020900000|2022-02-16 14:15:00|6639.9|6636.9|6641.4|6639.6|6641.8|6640|6638.5|6636.4|389
1645021200000|2022-02-16 14:20:00|6641.3|6639.5|6641.3|6639.5|6642.4|6640.6|6639|6637.2|369
1645021500000|2022-02-16 14:25:00|6641.4|6639.6|6646.2|6644.4|6647.4|6645.4|6640.6|6638.8|401
1645021800000|2022-02-16 14:30:00|6646.3|6644.5|6654.8|6653|6656.1|6654.3|6646.1|6644.3|571
1645022100000|2022-02-16 14:35:00|6654.7|6652.9|6654.7|6652.9|6658|6656.2|6654.1|6652.3|489
1645022400000|2022-02-16 14:40:00|6654.5|6652.7|6656.4|6654.6|6659.6|6657.7|6654.2|6652.4|473
1645022700000|2022-02-16 14:45:00|6656.5|6654.7|6659.2|6657.4|6661.8|6660|6656.5|6654.6|480
1645023000000|2022-02-16 14:50:00|6659.3|6657.5|6658|6655|6659.4|6657.5|6655|6653.1|503
1645023300000|2022-02-16 14:55:00|6657.9|6654.9|6658.2|6656.4|6661.1|6659|6656.9|6654.9|489
1645023600000|2022-02-16 15:00:00|6658|6656.2|6657.2|6655.4|6662.5|6660.4|6655.3|6653.4|563
1645023900000|2022-02-16 15:05:00|6657.3|6655.5|6660.5|6658.7|6662|6660.2|6657.3|6655.5|446
1645024200000|2022-02-16 15:10:00|6660.6|6658.8|6659.2|6657.4|6665.3|6663.5|6658.2|6656.4|452
1645024500000|2022-02-16 15:15:00|6659.1|6657.3|6656.8|6655|6660.3|6658.5|6656.4|6654.4|438
1645024800000|2022-02-16 15:20:00|6657.1|6655.3|6658|6656.2|6659.7|6657.9|6656.3|6654.3|460
1645025100000|2022-02-16 15:25:00|6658.2|6656.4|6658.9|6657.1|6659.9|6658.1|6656.3|6653.9|465
1645025400000|2022-02-16 15:30:00|6658.7|6656.9|6658.8|6657|6661.9|6660.1|6657.9|6655.6|506
1645025700000|2022-02-16 15:35:00|6658.7|6656.9|6658.9|6657.1|6661.1|6659.3|6657.4|6655.4|435
1645026000000|2022-02-16 15:40:00|6659|6657.2|6657.2|6655.4|6660.8|6659|6656.8|6655|349
1645026300000|2022-02-16 15:45:00|6656.7|6654.9|6654.7|6652.9|6657.5|6655.7|6653.3|6651.5|446
1645026600000|2022-02-16 15:50:00|6654.8|6653|6657.6|6655.8|6658.6|6656.2|6654.7|6652.4|423
1645026900000|2022-02-16 15:55:00|6657.8|6656|6657.1|6655.3|6659.2|6657|6654.7|6652.9|546
1645027200000|2022-02-16 16:00:00|6656.9|6655.1|6657.9|6656.1|6658.8|6657|6653.9|6652.1|424
1645027500000|2022-02-16 16:05:00|6657.8|6656|6657.3|6655.5|6658.4|6656.6|6654.7|6652.9|335
1645027800000|2022-02-16 16:10:00|6657.4|6655.6|6659.1|6657.3|6659.9|6657.8|6656.6|6654.8|302
1645028100000|2022-02-16 16:15:00|6659.4|6657.6|6657.5|6655.7|6660.8|6659|6657.5|6655.5|331
1645028400000|2022-02-16 16:20:00|6657.6|6655.8|6661.3|6659.5|6661.3|6659.5|6656.8|6654.6|267
1645028700000|2022-02-16 16:25:00|6661.2|6659.4|6664.1|6662.3|6664.3|6662.5|6660.9|6659.1|339
1645029000000|2022-02-16 16:30:00|6664.2|6662.4|6667.2|6665.4|6667.3|6665.5|6663.7|6661.6|344
1645029300000|2022-02-16 16:35:00|6667.3|6665.5|6666.3|6664.5|6669|6666.6|6665.6|6663.6|362
1645029600000|2022-02-16 16:40:00|6666.4|6664.6|6663.3|6661.5|6666.5|6664.7|6663.1|6661.3|336
1645029900000|2022-02-16 16:45:00|6663.2|6661.4|6663.5|6661.7|6663.7|6661.9|6661.5|6659.7|322
1645030200000|2022-02-16 16:50:00|6663.6|6661.8|6667.4|6664.4|6667.8|6665.3|6663.3|6661.5|330
1645030500000|2022-02-16 16:55:00|6667.5|6664.5|6670.5|6668.7|6671.1|6669.3|6666.5|6664.2|311
1645030800000|2022-02-16 17:00:00|6670.6|6668.8|6672.5|6670.7|6672.7|6670.9|6670.2|6668.4|210
1645031100000|2022-02-16 17:05:00|6672.6|6670.8|6673.3|6670.3|6674.8|6672.5|6672.5|6670.2|278
1645031400000|2022-02-16 17:10:00|6673.4|6670.4|6671.1|6669.3|6673.4|6670.9|6669.8|6667.4|267
1645031700000|2022-02-16 17:15:00|6671.2|6669.4|6673.6|6671.8|6674.3|6672.5|6670.8|6668.4|271
1645032000000|2022-02-16 17:20:00|6673.7|6671.9|6672.2|6670.4|6676|6673.6|6671.6|6669.8|302
1645032300000|2022-02-16 17:25:00|6672.1|6670.3|6674.8|6673|6675.3|6673.5|6671.7|6669.9|298
1645032600000|2022-02-16 17:30:00|6674.9|6673.1|6670|6668.2|6675.6|6673.2|6669.4|6667.4|321
1645032900000|2022-02-16 17:35:00|6669.9|6668.1|6671.2|6669.4|6671.6|6669.7|6669|6667|369
1645033200000|2022-02-16 17:40:00|6671.3|6669.5|6672.9|6671.1|6674.4|6672.6|6671.3|6669.5|312
1645033500000|2022-02-16 17:45:00|6673|6671.2|6675.8|6674|6676.7|6674.4|6672.9|6670.4|309
1645033800000|2022-02-16 17:50:00|6675.9|6674.1|6674.7|6672.9|6676.6|6674.7|6674.1|6671.9|280
1645034100000|2022-02-16 17:55:00|6674.8|6673|6675.2|6672.2|6676.6|6674.3|6673.3|6670.9|308
1645034400000|2022-02-16 18:00:00|6675.1|6672.1|6671.4|6669.6|6675.1|6672.1|6671|6669.2|296
1645034700000|2022-02-16 18:05:00|6671.5|6669.7|6672.9|6671.1|6673.4|6671.6|6670.9|6669.1|244
1645035000000|2022-02-16 18:10:00|6673.1|6671.3|6673.9|6672.1|6674.3|6672.5|6670.4|6668.1|294
1645035300000|2022-02-16 18:15:00|6674|6672.2|6679.2|6677.4|6680.3|6678|6674|6671.7|344
1645035600000|2022-02-16 18:20:00|6679.8|6676.8|6686.6|6683.6|6686.7|6684.2|6679.5|6676.8|456
1645035900000|2022-02-16 18:25:00|6686.7|6683.7|6679|6677.2|6686.8|6684|6678.7|6676.5|372
1645036200000|2022-02-16 18:30:00|6678.9|6677.1|6679.2|6677.4|6680.8|6679|6678.9|6677.1|302
1645036500000|2022-02-16 18:35:00|6679.5|6677.7|6677.3|6675.5|6679.7|6677.9|6677|6675.2|251
1645036800000|2022-02-16 18:40:00|6677.2|6675.4|6675.2|6673.4|6677.5|6675.7|6675|6673.2|344
1645037100000|2022-02-16 18:45:00|6675.1|6673.3|6677.9|6676.1|6677.9|6676.1|6674.9|6673.1|227
1645037400000|2022-02-16 18:50:00|6677.8|6676|6676.1|6674.3|6679.4|6677.5|6675.9|6674.1|229
1645037700000|2022-02-16 18:55:00|6676|6674.2|6674.9|6670.9|6676|6674.2|6672.3|6670.1|335
1645038000000|2022-02-16 19:00:00|6674.8|6670.8|6680.7|6677.7|6681.8|6678.8|6665.9|6662.9|617
1645038300000|2022-02-16 19:05:00|6680.6|6677.6|6687.2|6684.2|6689.1|6686.6|6680.3|6677.3|740
1645038600000|2022-02-16 19:10:00|6687.3|6684.3|6688.9|6685.9|6691.2|6688.3|6683.3|6680.3|646
1645038900000|2022-02-16 19:15:00|6689.3|6686.3|6687.8|6684.8|6690.7|6688.4|6686|6683.6|582
1645039200000|2022-02-16 19:20:00|6687.7|6684.7|6691.3|6688.3|6691.7|6689.5|6686.7|6684.7|536
1645039500000|2022-02-16 19:25:00|6691.2|6688.2|6689.7|6686.7|6691.2|6689.3|6687.6|6685.5|484
1645039800000|2022-02-16 19:30:00|6689|6687.2|6686.1|6684.3|6692.2|6690.4|6685.9|6683.9|507
1645040100000|2022-02-16 19:35:00|6686.5|6684.7|6682.9|6679.9|6687.7|6685.2|6682.2|6679.9|421
1645040400000|2022-02-16 19:40:00|6682.6|6680.8|6679.7|6677.9|6683.3|6681|6679.3|6676.9|438
1645040700000|2022-02-16 19:45:00|6680.6|6677.6|6679.5|6677.7|6681.9|6679.4|6679.2|6677.2|361
1645041000000|2022-02-16 19:50:00|6679.6|6677.8|6684.6|6682.8|6684.7|6682.9|6679.6|6677.4|375
1645041300000|2022-02-16 19:55:00|6684.7|6682.9|6688.8|6687|6689.1|6687.3|6684.7|6682.4|488
1645041600000|2022-02-16 20:00:00|6689.6|6687.8|6691|6689.2|6692.4|6689.9|6688.3|6686.2|437
1645041900000|2022-02-16 20:05:00|6690.6|6688.8|6689.3|6687.5|6691.8|6689.3|6688.9|6686.6|342
1645042200000|2022-02-16 20:10:00|6689.4|6687.6|6688.7|6686.9|6689.9|6687.9|6685.7|6683.7|353
1645042500000|2022-02-16 20:15:00|6688.8|6687|6691.7|6688.7|6691.9|6690.1|6688.8|6687|342
1645042800000|2022-02-16 20:20:00|6691.6|6688.6|6687.6|6685.8|6691.7|6689.6|6687.5|6685.7|355
1645043100000|2022-02-16 20:25:00|6687.7|6685.9|6687.6|6685.8|6690.6|6688.6|6687.4|6685.2|400
1645043400000|2022-02-16 20:30:00|6687.2|6685.4|6688.7|6686.9|6689.1|6687|6686.7|6684.5|425
1645043700000|2022-02-16 20:35:00|6688.8|6687|6690.1|6688.3|6691.2|6689.1|6687.8|6686|324
1645044000000|2022-02-16 20:40:00|6690|6688.2|6690.6|6687.6|6691|6688.9|6689.3|6687.4|361
1645044300000|2022-02-16 20:45:00|6690.5|6687.5|6690.3|6687.3|6690.7|6688.5|6687.6|6685.5|332
1645044600000|2022-02-16 20:50:00|6690.1|6688.3|6686.8|6683.8|6691.8|6689.5|6686.2|6683.6|373
1645044900000|2022-02-16 20:55:00|6686.7|6683.7|6687.7|6684.7|6688|6685.4|6685.7|6683.3|359
1645045200000|2022-02-16 21:00:00|6687.8|6684.8|6684.4|6681.4|6687.8|6684.8|6683.6|6681.2|283
1645045500000|2022-02-16 21:05:00|6684.5|6681.5|6683.8|6682|6685.2|6682.8|6683.7|6681.3|190
1645045800000|2022-02-16 21:10:00|6683.7|6681.9|6684.9|6681.9|6686.1|6683.8|6683.7|6681.4|178
1645046100000|2022-02-16 21:15:00|6684.3|6682.5|6684.4|6681.4|6686.2|6683.8|6683.8|6681.2|151
1645046400000|2022-02-16 21:20:00|6684.6|6681.6|6683.2|6681.4|6685.2|6683.2|6682.1|6679.6|255
1645046700000|2022-02-16 21:25:00|6683.1|6681.3|6683|6680|6684.5|6682|6683|6680|214
1645047000000|2022-02-16 21:30:00|6683.1|6680.1|6681.3|6679.5|6684.4|6681.9|6681.2|6678.8|205
1645047300000|2022-02-16 21:35:00|6682.2|6679.2|6683.4|6680.4|6683.7|6681.2|6681.3|6679.1|147
1645047600000|2022-02-16 21:40:00|6683.5|6680.5|6683.9|6680.9|6683.9|6681.3|6682.6|6680.2|135
1645047900000|2022-02-16 21:45:00|6683.8|6680.8|6683.4|6680.4|6684.2|6681.7|6683|6680|156
1645048200000|2022-02-16 21:50:00|6683.3|6680.3|6683.4|6680.4|6684.4|6681.4|6682.7|6680.2|165
1645048500000|2022-02-16 21:55:00|6683.5|6680.5|6681.1|6677.1|6683.9|6680.5|6677|6673|361
1645048800000|2022-02-16 22:00:00|6678.9|6674.9|6681.6|6677.6|6682.3|6678.3|6677.7|6673.7|98
1645049100000|2022-02-16 22:05:00|6680.7|6676.7|6685.3|6681.3|6686.7|6682.7|6680.7|6676.7|137
1645049400000|2022-02-16 22:10:00|6685.4|6681.4|6684.3|6680.3|6685.5|6681.5|6683|6679|126
1645049700000|2022-02-16 22:15:00|6684.2|6680.2|6684.1|6680.1|6684.6|6680.6|6683.3|6679.5|103
1645050000000|2022-02-16 22:20:00|6684|6680|6683.9|6679.9|6686|6682|6683|6679|163
1645050300000|2022-02-16 22:25:00|6683.8|6679.8|6683.9|6679.9|6684.5|6680.5|6683.4|6679.4|107
1645050600000|2022-02-16 22:30:00|6683.8|6679.8|6683.7|6679.7|6684.4|6680.4|6683.4|6679.4|161
1645050900000|2022-02-16 22:35:00|6683.5|6679.5|6682.2|6679.2|6685|6681|6681|6677|218
1645051200000|2022-02-16 22:40:00|6682|6679|6681.2|6677.2|6683|6679.4|6678.9|6674.9|203
1645051500000|2022-02-16 22:45:00|6681.6|6677.6|6681.3|6677.3|6681.9|6678|6680.9|6676.9|110
1645051800000|2022-02-16 22:50:00|6681.5|6677.5|6683.7|6679.7|6683.9|6680.1|6681|6677.1|168
1645052100000|2022-02-16 22:55:00|6683.6|6679.6|6683.4|6679.4|6684.6|6680.6|6682.2|6679|144
1645052400000|2022-02-16 23:00:00|6683|6679.2|6687.7|6684.7|6688|6685|6682.4|6679|416
1645052700000|2022-02-16 23:05:00|6687.5|6684.5|6689.9|6686.9|6690.2|6687.2|6687.5|6684.5|181
1645053000000|2022-02-16 23:10:00|6690.1|6687.1|6691.3|6688.3|6691.5|6688.8|6689.8|6686.8|168
1645053300000|2022-02-16 23:15:00|6691.2|6688.2|6688.2|6685.2|6691.4|6688.9|6687.2|6684.4|160
1645053600000|2022-02-16 23:20:00|6688.3|6685.3|6691.7|6688.7|6691.7|6689.3|6688.1|6685.1|134
1645053900000|2022-02-16 23:25:00|6691|6689.2|6690.6|6687.6|6691.7|6689.4|6690.4|6687.4|124
1645054200000|2022-02-16 23:30:00|6690.5|6687.5|6689.9|6686.9|6691.6|6688.6|6689.7|6686.7|173
1645054500000|2022-02-16 23:35:00|6689.8|6686.8|6691|6688|6692.4|6689.4|6687|6684.6|185
1645054800000|2022-02-16 23:40:00|6691.1|6688.1|6682.5|6679.5|6691.7|6688.7|6682.1|6679.5|330
1645055100000|2022-02-16 23:45:00|6682.4|6679.4|6685.1|6682.1|6687.1|6684.8|6681.7|6678.7|230
1645055400000|2022-02-16 23:50:00|6685.5|6682.5|6685.6|6682.6|6686|6683.1|6683.4|6680.6|147
1645055700000|2022-02-16 23:55:00|6685.5|6682.5|6681.4|6678.4|6685.8|6682.8|6681|6678|162
1645056000000|2022-02-17 00:00:00|6681.1|6678.1|6689.9|6688.1|6689.9|6688.1|6680.4|6678.1|317
1645056300000|2022-02-17 00:05:00|6690|6688.2|6695.9|6692.9|6696|6693.6|6689.5|6687.3|323
1645056600000|2022-02-17 00:10:00|6695.4|6693.6|6697.8|6694.8|6697.8|6695.5|6694.3|6691.6|300
1645056900000|2022-02-17 00:15:00|6698|6696.2|6694.5|6692.7|6698.7|6696.3|6693.4|6691.6|244
1645057200000|2022-02-17 00:20:00|6694.9|6693.1|6695|6693.2|6696.1|6694|6694.3|6692|261
1645057500000|2022-02-17 00:25:00|6694.9|6693.1|6693.3|6689.3|6698.7|6696.6|6690.5|6686.5|360
1645057800000|2022-02-17 00:30:00|6693.4|6689.4|6695.1|6693.3|6698.4|6695.4|6693|6689.4|415
1645058100000|2022-02-17 00:35:00|6695.3|6693.5|6692|6690.2|6695.6|6693.8|6691|6689.2|294
1645058400000|2022-02-17 00:40:00|6691.9|6690.1|6693.6|6691.8|6696.4|6694.6|6691.7|6689.9|274
1645058700000|2022-02-17 00:45:00|6693.5|6691.7|6692.7|6690.9|6694.2|6692.4|6690.2|6687.7|234
1645059000000|2022-02-17 00:50:00|6692.8|6691|6691.1|6688.1|6693.1|6691|6687.7|6685.5|344
1645059300000|2022-02-17 00:55:00|6691|6688|6690.1|6688.3|6693.7|6691.3|6689.5|6687.1|292
1645059600000|2022-02-17 01:00:00|6690|6688.2|6689.6|6687.8|6691.7|6689.9|6688.9|6686.8|341
1645059900000|2022-02-17 01:05:00|6689.7|6687.9|6686.4|6684.6|6690.9|6688.4|6686.1|6684|371
1645060200000|2022-02-17 01:10:00|6686.5|6684.7|6688.9|6687.1|6689.2|6687.2|6685.7|6683.8|335
1645060500000|2022-02-17 01:15:00|6689|6687.2|6689.5|6687.7|6691.1|6688.2|6688|6685.6|268
1645060800000|2022-02-17 01:20:00|6689.6|6687.8|6693.4|6691.6|6695.4|6693.6|6689.6|6687.8|322
1645061100000|2022-02-17 01:25:00|6693.5|6691.7|6694.1|6691.1|6695.6|6693.8|6693.1|6691.1|284
1645061400000|2022-02-17 01:30:00|6693.5|6691.7|6692.4|6690.6|6694.6|6692.2|6691.7|6689.5|288
1645061700000|2022-02-17 01:35:00|6692.3|6690.5|6695.9|6694.1|6695.9|6694.1|6691.1|6689.3|173
1645062000000|2022-02-17 01:40:00|6695.8|6694|6696.2|6694.4|6698.1|6696.1|6695.5|6693.7|331
1645062300000|2022-02-17 01:45:00|6696.1|6694.3|6698.1|6696.3|6699|6697.2|6695.2|6693|403
1645062600000|2022-02-17 01:50:00|6698|6696.2|6700|6698.2|6700.7|6698.8|6697.6|6695.8|321
1645062900000|2022-02-17 01:55:00|6699.9|6698.1|6700.9|6697.9|6701.1|6698.6|6699.5|6697.1|236
1645063200000|2022-02-17 02:00:00|6700.8|6697.8|6699.4|6697.6|6701|6698.7|6699.3|6696.9|258
1645063500000|2022-02-17 02:05:00|6699.3|6697.5|6700.4|6698.6|6700.8|6699|6699.3|6697|218
1645063800000|2022-02-17 02:10:00|6700.6|6698.8|6701.7|6698.7|6702.1|6700|6699.7|6697.6|295
1645064100000|2022-02-17 02:15:00|6701.8|6698.8|6701.6|6699.8|6701.8|6700|6700.5|6698.6|206
1645064400000|2022-02-17 02:20:00|6701.5|6699.7|6701|6699.2|6701.7|6699.9|6698.1|6696.3|290
1645064700000|2022-02-17 02:25:00|6701.1|6699.3|6705.1|6702.1|6705.7|6703.2|6701.1|6699.3|264
1645065000000|2022-02-17 02:30:00|6705.2|6702.2|6703.6|6701.8|6705.2|6702.8|6701.4|6699.6|243
1645065300000|2022-02-17 02:35:00|6703.5|6701.7|6703.8|6702|6704.9|6703.1|6702.7|6700.5|239
1645065600000|2022-02-17 02:40:00|6703.9|6702.1|6703.6|6700.6|6706.7|6704.1|6702.9|6700.6|275
1645065900000|2022-02-17 02:45:00|6703.7|6700.7|6700.9|6699.1|6703.7|6701.8|6700.2|6698|257
1645066200000|2022-02-17 02:50:00|6701|6699.2|6700.3|6698.5|6702.1|6700|6699.2|6696.9|224
1645066500000|2022-02-17 02:55:00|6700.4|6698.6|6700.3|6698.5|6701.1|6699.1|6699.5|6697.5|214
1645066800000|2022-02-17 03:00:00|6700.2|6698.4|6700.6|6697.6|6700.6|6698.7|6698.7|6696.4|202
1645067100000|2022-02-17 03:05:00|6700.5|6697.5|6699|6697.2|6700.7|6698.6|6698.4|6696.6|206
1645067400000|2022-02-17 03:10:00|6698.8|6697|6700.5|6698.7|6700.7|6698.9|6698.1|6696.3|307
1645067700000|2022-02-17 03:15:00|6700.4|6698.6|6700.4|6698.6|6701.3|6699.4|6700|6698.2|122
1645068000000|2022-02-17 03:20:00|6700.5|6698.7|6700.5|6698.7|6701.1|6699.3|6700.3|6698.5|86
1645068300000|2022-02-17 03:25:00|6700.4|6698.6|6700.5|6698.7|6701.2|6698.9|6700.3|6698.2|75
1645068600000|2022-02-17 03:30:00|6700.4|6698.6|6700.8|6699|6701.6|6699.4|6700.4|6698.5|153
1645068900000|2022-02-17 03:35:00|6700.9|6699.1|6700.4|6698.6|6701.8|6700|6700.2|6698.4|140
1645069200000|2022-02-17 03:40:00|6700.5|6698.7|6700.3|6698.5|6701.3|6699.5|6700.1|6698.3|120
1645069500000|2022-02-17 03:45:00|6700.2|6698.4|6698.2|6696.4|6702.2|6700.4|6698.2|6696.4|241
1645069800000|2022-02-17 03:50:00|6698.3|6696.5|6684.4|6681.4|6698.8|6696.7|6684.3|6681.3|366
1645070100000|2022-02-17 03:55:00|6684.5|6681.5|6672|6669|6684.7|6681.7|6670.7|6667.7|920
1645070400000|2022-02-17 04:00:00|6671.3|6668.3|6663.6|6660.6|6673.2|6670.2|6660.6|6657.6|896
1645070700000|2022-02-17 04:05:00|6663.5|6660.5|6671.2|6668.2|6671.4|6668.4|6661|6658|764
1645071000000|2022-02-17 04:10:00|6671.3|6668.3|6683.6|6680.6|6691.6|6688.6|6668.6|6665.6|884
1645071300000|2022-02-17 04:15:00|6683.4|6680.4|6679.1|6676.1|6684|6681|6675.3|6672.3|813
1645071600000|2022-02-17 04:20:00|6678.9|6675.9|6677|6674|6679.9|6677.1|6676.3|6673.5|614
1645071900000|2022-02-17 04:25:00|6677.1|6674.1|6677.6|6674.6|6679.2|6676.2|6675.2|6672.7|492
1645072200000|2022-02-17 04:30:00|6677.5|6674.5|6680.6|6677.6|6683.6|6680.6|6677.5|6674.5|465
1645072500000|2022-02-17 04:35:00|6680.7|6677.7|6680.7|6677.7|6681.7|6679.3|6678.7|6676.2|360
1645072800000|2022-02-17 04:40:00|6680.6|6677.6|6679.6|6677.8|6683.6|6681.2|6679.5|6677.2|369
1645073100000|2022-02-17 04:45:00|6679.7|6677.9|6678.2|6675.2|6681|6679|6676.5|6674.3|348
1645073400000|2022-02-17 04:50:00|6678.1|6675.1|6675.7|6673.9|6678.6|6676.7|6675.4|6673.6|337
1645073700000|2022-02-17 04:55:00|6675.8|6674|6674.5|6671.5|6677.6|6675.2|6673.8|6671.4|382
1645074000000|2022-02-17 05:00:00|6674.4|6671.4|6678|6675|6678.8|6676.4|6673.9|6671.4|340
1645074300000|2022-02-17 05:05:00|6678.1|6675.1|6680|6678.2|6683.5|6680.5|6677.4|6675|532
1645074600000|2022-02-17 05:10:00|6679.6|6677.8|6678.6|6676.8|6681.2|6679.4|6677.8|6675.5|458
1645074900000|2022-02-17 05:15:00|6678.7|6676.9|6681.1|6679.3|6682.5|6680.2|6678.1|6675.9|361
1645075200000|2022-02-17 05:20:00|6681.3|6679.5|6684.3|6682.5|6685.2|6683.4|6681.3|6679|311
1645075500000|2022-02-17 05:25:00|6684.4|6682.6|6682.3|6680.5|6686.5|6684.3|6681.9|6680|300
1645075800000|2022-02-17 05:30:00|6682.2|6680.4|6685.3|6683.5|6686.2|6684|6682.1|6680.3|409
1645076100000|2022-02-17 05:35:00|6685.9|6682.9|6686.3|6683.3|6686.9|6685.1|6684.6|6682.2|315
1645076400000|2022-02-17 05:40:00|6686.4|6683.4|6687|6684|6687|6684.9|6683.8|6681.4|251
1645076700000|2022-02-17 05:45:00|6687.1|6684.1|6684.6|6681.6|6687.2|6684.7|6683.7|6681.4|308
1645077000000|2022-02-17 05:50:00|6684.1|6682.3|6684.3|6681.3|6684.7|6682.8|6681.8|6679.4|268
1645077300000|2022-02-17 05:55:00|6684.4|6681.4|6686.7|6683.7|6686.8|6684.4|6683.3|6680.9|316
1645077600000|2022-02-17 06:00:00|6686.6|6683.6|6684.9|6683.1|6687.3|6685|6684.2|6682.1|299
1645077900000|2022-02-17 06:05:00|6685|6683.2|6683.9|6682.1|6685.7|6683.9|6682.4|6680.6|298
1645078200000|2022-02-17 06:10:00|6683.8|6682|6683.5|6681.7|6684.1|6682.3|6681.4|6679.2|310
1645078500000|2022-02-17 06:15:00|6683.4|6681.6|6682.9|6681.1|6684.8|6683|6681.9|6680|311
1645078800000|2022-02-17 06:20:00|6683|6681.2|6682.9|6681.1|6684.7|6682.4|6682.1|6680|305
1645079100000|2022-02-17 06:25:00|6682.8|6681|6695.7|6692.7|6696.1|6693.1|6681.3|6679.2|356
1645079400000|2022-02-17 06:30:00|6696.1|6693.1|6689.2|6686.2|6696.6|6693.6|6684.7|6682.1|686
1645079700000|2022-02-17 06:35:00|6689.4|6686.4|6688.6|6686.8|6690.2|6687.6|6685.2|6682.6|423
1645080000000|2022-02-17 06:40:00|6688.5|6686.7|6685.6|6683.8|6691.3|6688.9|6685.4|6683.1|347
1645080300000|2022-02-17 06:45:00|6685.5|6683.7|6688.2|6685.2|6688.4|6686.3|6684.9|6683.1|438
1645080600000|2022-02-17 06:50:00|6688.1|6685.1|6690.1|6688.3|6691.9|6689.7|6687.4|6685|483
1645080900000|2022-02-17 06:55:00|6690.2|6688.4|6690|6687|6693.5|6691.2|6689.4|6686.4|419
1645081200000|2022-02-17 07:00:00|6689.9|6686.9|6691.4|6689.6|6694|6691.7|6688.7|6685.7|518
1645081500000|2022-02-17 07:05:00|6691.5|6689.7|6693.1|6691.3|6695.5|6693.5|6690.6|6688.8|396
1645081800000|2022-02-17 07:10:00|6693|6691.2|6692.8|6691|6695.5|6693|6690.6|6688.2|496
1645082100000|2022-02-17 07:15:00|6692.6|6690.8|6691|6689.2|6692.8|6691|6689.3|6687.5|399
1645082400000|2022-02-17 07:20:00|6690.9|6689.1|6693.1|6691.3|6695.6|6693.2|6690.1|6687.9|327
1645082700000|2022-02-17 07:25:00|6693.2|6691.4|6692.4|6690.6|6693.6|6691.4|6690.8|6688.5|295
1645083000000|2022-02-17 07:30:00|6692.2|6690.4|6695.6|6693.8|6696.2|6694.1|6692.2|6690.4|352
1645083300000|2022-02-17 07:35:00|6695.7|6693.9|6695.6|6693.8|6696.8|6695|6693.4|6691.6|333
1645083600000|2022-02-17 07:40:00|6695.4|6693.6|6696.2|6694.4|6697.4|6695.6|6692.8|6691|380
1645083900000|2022-02-17 07:45:00|6696.4|6694.6|6697|6694|6698.2|6695.8|6695|6693.2|408
1645084200000|2022-02-17 07:50:00|6696.6|6694.8|6697.4|6695.6|6697.5|6695.7|6695|6693.2|285
1645084500000|2022-02-17 07:55:00|6697.3|6695.5|6701.7|6699.9|6702.2|6700|6697.1|6695.3|395
1645084800000|2022-02-17 08:00:00|6702.1|6700.3|6706|6703|6707.8|6705.6|6702.1|6700.3|549
1645085100000|2022-02-17 08:05:00|6705.9|6702.9|6706.3|6704.5|6707.5|6705.3|6702.8|6700.9|472
1645085400000|2022-02-17 08:10:00|6706.8|6705|6706.6|6704.8|6710.2|6707.7|6706.3|6703.9|468
1645085700000|2022-02-17 08:15:00|6706.8|6705|6708.1|6705.1|6709.2|6707|6705.4|6702.9|508
1645086000000|2022-02-17 08:20:00|6708|6705|6706.1|6704.3|6710.5|6708.2|6706.1|6704.3|420
1645086300000|2022-02-17 08:25:00|6706.2|6704.4|6691.1|6688.1|6709.2|6707.4|6687.2|6684.2|772
1645086600000|2022-02-17 08:30:00|6691.3|6688.3|6693.5|6690.5|6698.6|6695.6|6691|6688.3|800
1645086900000|2022-02-17 08:35:00|6693.4|6690.4|6697.7|6694.7|6697.7|6695.2|6689.3|6686.3|673
1645087200000|2022-02-17 08:40:00|6697.6|6694.6|6696.6|6694.8|6700.5|6698.1|6695.7|6693.3|538
1645087500000|2022-02-17 08:45:00|6696.5|6694.7|6692.1|6690.3|6698.7|6696.3|6688.2|6685.9|639
1645087800000|2022-02-17 08:50:00|6691.5|6689.7|6694|6692.2|6694.7|6692.7|6689.8|6687.1|600
1645088100000|2022-02-17 08:55:00|6694.1|6692.3|6698.9|6695.9|6699.8|6697.3|6692.4|6690.1|549
1645088400000|2022-02-17 09:00:00|6698.5|6696.7|6698.8|6695.8|6704.6|6702.1|6696.6|6694.3|625
1645088700000|2022-02-17 09:05:00|6698.9|6695.9|6691.8|6690|6699.2|6697.2|6691.6|6688.6|621
1645089000000|2022-02-17 09:10:00|6691.7|6689.9|6690.1|6688.3|6693.1|6690.6|6688.6|6686.6|552
1645089300000|2022-02-17 09:15:00|6690.2|6688.4|6692|6690.2|6693.8|6691.3|6689.6|6687.1|510
1645089600000|2022-02-17 09:20:00|6691.9|6690.1|6693.1|6690.1|6694.8|6692.5|6691.2|6688.9|427
1645089900000|2022-02-17 09:25:00|6693.2|6690.2|6699.5|6696.5|6700.1|6697.8|6692.9|6690.1|327
1645090200000|2022-02-17 09:30:00|6699.6|6696.6|6700.8|6697.8|6702.7|6700.4|6698|6695.6|389
1645090500000|2022-02-17 09:35:00|6700.7|6697.7|6699.2|6696.2|6701|6698.6|6696.8|6694.6|352
1645090800000|2022-02-17 09:40:00|6699.6|6696.6|6697.5|6695.7|6699.7|6697.3|6696.1|6694.1|410
1645091100000|2022-02-17 09:45:00|6698|6696.2|6695.7|6692.7|6698.6|6696.6|6694.9|6692.5|444
1645091400000|2022-02-17 09:50:00|6695.6|6692.6|6697.1|6694.1|6698.1|6695.7|6693.5|6691.1|418
1645091700000|2022-02-17 09:55:00|6696.3|6694.5|6699.7|6697.9|6703.5|6701.3|6696.3|6694.5|362
1645092000000|2022-02-17 10:00:00|6699.8|6698|6699.9|6698.1|6703.1|6701.1|6698.4|6696.5|401
1645092300000|2022-02-17 10:05:00|6700|6698.2|6700.9|6699.1|6701.8|6700|6698.1|6695.8|370
1645092600000|2022-02-17 10:10:00|6700.8|6699|6703.7|6701.9|6703.8|6702|6700.2|6698|341
1645092900000|2022-02-17 10:15:00|6703.8|6702|6702.4|6700.6|6705.1|6703.2|6701.4|6699.6|305
1645093200000|2022-02-17 10:20:00|6702.1|6700.3|6703.6|6701.8|6705.1|6703.3|6701.5|6699.1|334
1645093500000|2022-02-17 10:25:00|6703.5|6701.7|6705.5|6703.7|6707.2|6705.4|6703.2|6701.4|374
1645093800000|2022-02-17 10:30:00|6705.4|6703.6|6704.6|6701.6|6707.2|6704.9|6703.2|6701.1|364
1645094100000|2022-02-17 10:35:00|6704.5|6701.5|6705.4|6703.6|6706.7|6704.4|6703|6701.2|285
1645094400000|2022-02-17 10:40:00|6705.5|6703.7|6707.8|6706|6709.6|6707.4|6704.8|6702.9|348
1645094700000|2022-02-17 10:45:00|6707.9|6706.1|6709.9|6708.1|6710.3|6708.5|6707.8|6705.5|329
1645095000000|2022-02-17 10:50:00|6710|6708.2|6712|6710.2|6712.7|6710.3|6709.5|6707.5|325
1645095300000|2022-02-17 10:55:00|6711.9|6710.1|6713|6711.2|6713.7|6711.8|6710.8|6708.6|320
1645095600000|2022-02-17 11:00:00|6712.7|6710.9|6710|6708.2|6714.2|6712|6709|6707|369
1645095900000|2022-02-17 11:05:00|6709.9|6708.1|6708.2|6706.4|6711.2|6708.9|6707.8|6706|298
1645096200000|2022-02-17 11:10:00|6708.1|6706.3|6713.1|6710.1|6713.6|6711.1|6707.6|6705.7|304
1645096500000|2022-02-17 11:15:00|6713|6710|6710.1|6708.3|6714|6711.6|6709.9|6707.6|297
1645096800000|2022-02-17 11:20:00|6710|6708.2|6708|6706.2|6712.2|6710|6707.9|6706.1|322
1645097100000|2022-02-17 11:25:00|6708.1|6706.3|6708.6|6706.8|6711.4|6708.9|6708.1|6706.3|257
1645097400000|2022-02-17 11:30:00|6708.7|6706.9|6704.7|6702.9|6709.9|6707.5|6704.5|6702.3|256
1645097700000|2022-02-17 11:35:00|6704.5|6702.7|6706.1|6704.3|6707.2|6705.4|6702.8|6701|265
1645098000000|2022-02-17 11:40:00|6706.2|6704.4|6708.2|6706.4|6709.7|6707.9|6706.1|6704.1|262
1645098300000|2022-02-17 11:45:00|6708.1|6706.3|6705|6703.2|6708.7|6706.3|6704.4|6702|302
1645098600000|2022-02-17 11:50:00|6705.4|6703.6|6703.6|6701.8|6706.4|6704.6|6702.6|6700.8|299
1645098900000|2022-02-17 11:55:00|6703.7|6701.9|6708|6706.2|6710.3|6708|6703.7|6701.9|361
1645099200000|2022-02-17 12:00:00|6708.1|6706.3|6710.1|6708.3|6711.4|6709.6|6707.7|6705.9|401
1645099500000|2022-02-17 12:05:00|6710.2|6708.4|6709|6707.2|6710.6|6708.8|6707.9|6706.1|306
1645099800000|2022-02-17 12:10:00|6709.4|6707.6|6708.9|6707.1|6710.5|6708.7|6708.5|6706.7|306
1645100100000|2022-02-17 12:15:00|6708.7|6706.9|6712.6|6710.8|6713.2|6711.2|6708.5|6706.7|258
1645100400000|2022-02-17 12:20:00|6712.5|6710.7|6710.8|6709|6714.3|6712.1|6710|6708.2|283
1645100700000|2022-02-17 12:25:00|6710.9|6709.1|6711.6|6709.8|6712.2|6710.1|6709.9|6707.7|287
1645101000000|2022-02-17 12:30:00|6711.5|6709.7|6711.2|6709.4|6712.5|6710.7|6710.7|6708.5|287
1645101300000|2022-02-17 12:35:00|6711.3|6709.5|6711.8|6710|6712|6710.2|6709.9|6708.1|261
1645101600000|2022-02-17 12:40:00|6711.9|6710.1|6715.3|6713.5|6717.4|6715.2|6711|6709.2|358
1645101900000|2022-02-17 12:45:00|6715.2|6713.4|6715|6713.2|6715.6|6713.7|6713.6|6711.8|328
1645102200000|2022-02-17 12:50:00|6714.9|6713.1|6712.9|6711.1|6716.3|6714.5|6712.2|6710.4|345
1645102500000|2022-02-17 12:55:00|6712.8|6711|6714.3|6712.5|6715.7|6713.5|6712.3|6710.5|355
1645102800000|2022-02-17 13:00:00|6714.2|6712.4|6715.9|6714.1|6717.6|6715.8|6713.9|6712.1|263
1645103100000|2022-02-17 13:05:00|6715.8|6714|6709.2|6707.4|6715.8|6714|6706.8|6705|600
1645103400000|2022-02-17 13:10:00|6709.5|6707.7|6708.7|6706.9|6711.2|6709.3|6707.7|6705.9|437
1645103700000|2022-02-17 13:15:00|6708.9|6707.1|6703.2|6701.4|6709.2|6707.3|6702.1|6699.9|491
1645104000000|2022-02-17 13:20:00|6703.3|6701.5|6704.7|6701.7|6704.7|6702.8|6700.9|6699|344
1645104300000|2022-02-17 13:25:00|6704.8|6701.8|6707.5|6703.5|6707.9|6703.9|6703.7|6701.1|319
1645104600000|2022-02-17 13:30:00|6707.7|6703.7|6706.4|6704.6|6708.2|6706.1|6703.9|6700.9|509
1645104900000|2022-02-17 13:35:00|6706.5|6704.7|6708.6|6706.8|6710.6|6708.8|6706.5|6704.7|378
1645105200000|2022-02-17 13:40:00|6708.5|6706.7|6705.3|6703.5|6709.7|6707.9|6704.1|6702.3|558
1645105500000|2022-02-17 13:45:00|6705.1|6703.3|6705.7|6703.9|6706.9|6705.1|6701.9|6699.5|613
1645105800000|2022-02-17 13:50:00|6705.3|6703.5|6704.8|6703|6708.3|6706.5|6703.5|6701.7|466
1645106100000|2022-02-17 13:55:00|6704.5|6702.7|6707.2|6705.4|6710.2|6708|6700.8|6699|532
1645106400000|2022-02-17 14:00:00|6707.8|6704.8|6712.7|6709.7|6713.4|6711.6|6707.4|6704.7|585
1645106700000|2022-02-17 14:05:00|6712.3|6710.5|6711.4|6708.4|6714.2|6712.3|6710.7|6708.4|530
1645107000000|2022-02-17 14:10:00|6710.9|6709.1|6710.2|6707.2|6716.6|6713.6|6705.6|6702.6|602
1645107300000|2022-02-17 14:15:00|6710|6707|6709.7|6707.9|6714.4|6712.6|6709.2|6707|564
1645107600000|2022-02-17 14:20:00|6709.9|6708.1|6712.4|6710.6|6715.4|6713.4|6706.8|6704.5|588
1645107900000|2022-02-17 14:25:00|6712.3|6710.5|6711.1|6709.3|6714.3|6712.4|6710.8|6708.7|462
1645108200000|2022-02-17 14:30:00|6711.6|6709.8|6715.1|6713.3|6717.3|6715.5|6711.1|6709.2|464
1645108500000|2022-02-17 14:35:00|6715.4|6713.6|6717.9|6716.1|6718.5|6716.1|6711.3|6709.5|581
1645108800000|2022-02-17 14:40:00|6718.3|6715.3|6713|6711.2|6719|6716.6|6710.9|6709.1|648
1645109100000|2022-02-17 14:45:00|6712.9|6711.1|6709.2|6707.4|6713.7|6711.7|6706.6|6704.8|691
1645109400000|2022-02-17 14:50:00|6709.1|6707.3|6707.7|6705.9|6712.8|6711|6707.3|6705.2|618
1645109700000|2022-02-17 14:55:00|6707.6|6705.8|6704.6|6701.6|6708.2|6705.8|6702.1|6700.3|667
1645110000000|2022-02-17 15:00:00|6704.7|6701.7|6711.6|6708.6|6712.4|6710.1|6702.9|6700.1|687
1645110300000|2022-02-17 15:05:00|6711.5|6708.5|6712.9|6709.9|6719.1|6716.5|6710.3|6707.7|573
1645110600000|2022-02-17 15:10:00|6712.8|6709.8|6715.2|6713.4|6717.8|6715.2|6712.3|6709.3|455
1645110900000|2022-02-17 15:15:00|6715.3|6713.5|6710.1|6707.1|6716.9|6714.7|6709|6706.5|548
1645111200000|2022-02-17 15:20:00|6709.2|6707.4|6704.8|6703|6709.7|6707.4|6703.6|6700.7|614
1645111500000|2022-02-17 15:25:00|6704.7|6702.9|6701.2|6698.2|6705.1|6702.9|6696.4|6693.4|633
1645111800000|2022-02-17 15:30:00|6701.1|6698.1|6699|6697.2|6703|6700.5|6698.9|6696.3|581
1645112100000|2022-02-17 15:35:00|6698.8|6697|6698.7|6696.9|6700.2|6697.2|6696|6693.6|514
1645112400000|2022-02-17 15:40:00|6698.2|6696.4|6699.7|6696.7|6700.1|6697.5|6697.2|6694.7|451
1645112700000|2022-02-17 15:45:00|6699.6|6696.6|6704|6701|6706.4|6702.4|6697.5|6694.5|646
1645113000000|2022-02-17 15:50:00|6704.1|6701.1|6702|6700.2|6704.6|6701.6|6699.9|6697.3|647
1645113300000|2022-02-17 15:55:00|6701.9|6700.1|6705.1|6702.1|6706.4|6704.1|6701.9|6699.7|583
1645113600000|2022-02-17 16:00:00|6705|6702|6703.1|6701.3|6705|6702.4|6701.4|6699.6|457
1645113900000|2022-02-17 16:05:00|6702.4|6700.6|6704.8|6703|6709|6706.7|6701.8|6700|544
1645114200000|2022-02-17 16:10:00|6704.9|6703.1|6705|6703.2|6706.5|6704.1|6702.5|6700.2|500
1645114500000|2022-02-17 16:15:00|6704.9|6703.1|6700.6|6698.8|6706.8|6704.9|6700|6698.2|396
1645114800000|2022-02-17 16:20:00|6701.2|6698.2|6699.5|6697.7|6701.2|6699.4|6698.3|6696.5|384
1645115100000|2022-02-17 16:25:00|6699.4|6697.6|6698.7|6696.9|6700.7|6698.9|6697.1|6695.1|380
1645115400000|2022-02-17 16:30:00|6698.6|6696.8|6699.3|6697.5|6701.8|6699.4|6696.4|6694.1|439
1645115700000|2022-02-17 16:35:00|6699.5|6697.7|6699.2|6696.2|6702|6699.7|6697.9|6695.7|405
1645116000000|2022-02-17 16:40:00|6699.3|6696.3|6702.5|6699.5|6702.9|6700.7|6697.8|6695.7|342
1645116300000|2022-02-17 16:45:00|6702.4|6699.4|6700.1|6698.3|6702.4|6700|6699.3|6697.5|363
1645116600000|2022-02-17 16:50:00|6700.2|6698.4|6699.3|6697.5|6700.8|6699|6699.1|6697.3|251
1645116900000|2022-02-17 16:55:00|6699.2|6697.4|6699|6697.2|6699.7|6697.7|6697.3|6695.5|321
1645117200000|2022-02-17 17:00:00|6699.1|6697.3|6701.7|6699.9|6702.7|6700.5|6697.2|6694.7|347
1645117500000|2022-02-17 17:05:00|6701.6|6699.8|6699.1|6697.3|6702.3|6700.3|6698.1|6695.6|389
1645117800000|2022-02-17 17:10:00|6699.2|6697.4|6698.6|6696.8|6700.8|6698.8|6697.8|6695.6|319
1645118100000|2022-02-17 17:15:00|6698.4|6696.6|6698.4|6696.6|6699.9|6697.6|6697.6|6695.2|304
1645118400000|2022-02-17 17:20:00|6698.9|6697.1|6702|6700.2|6703|6700.6|6697.8|6695.5|338
1645118700000|2022-02-17 17:25:00|6701.9|6700.1|6702.9|6701.1|6705|6703.2|6701.9|6700.1|302
1645119000000|2022-02-17 17:30:00|6702.8|6701|6703.1|6701.3|6706.8|6704.5|6702.5|6700.3|303
1645119300000|2022-02-17 17:35:00|6703.2|6701.4|6702.6|6700.8|6705.1|6703.2|6702.5|6700.4|309
1645119600000|2022-02-17 17:40:00|6702.2|6700.4|6702.9|6701.1|6705.2|6703.4|6701.5|6699.2|244
1645119900000|2022-02-17 17:45:00|6703|6701.2|6702.2|6700.4|6704.9|6703.1|6701|6698.8|269
1645120200000|2022-02-17 17:50:00|6702.3|6700.5|6699.1|6697.3|6702.3|6700.5|6698.8|6696.6|271
1645120500000|2022-02-17 17:55:00|6699.2|6697.4|6700.3|6696.3|6700.4|6697.6|6697.6|6695.2|270
1645120800000|2022-02-17 18:00:00|6700|6696|6698.9|6697.1|6703.1|6699.1|6698.7|6695.8|284
1645121100000|2022-02-17 18:05:00|6698.8|6697|6701.7|6699.9|6701.8|6700|6698.6|6696.8|229
1645121400000|2022-02-17 18:10:00|6701.6|6699.8|6700.5|6697.5|6702.6|6700.2|6698.7|6696.5|315
1645121700000|2022-02-17 18:15:00|6700.4|6697.4|6701.9|6700.1|6703.1|6700.6|6699.8|6697.1|262
1645122000000|2022-02-17 18:20:00|6701.8|6700|6702.1|6700.3|6703.9|6701.4|6700.9|6698.6|285
1645122300000|2022-02-17 18:25:00|6702.2|6700.4|6701.2|6699.4|6703.8|6701.6|6701.1|6698.7|318
1645122600000|2022-02-17 18:30:00|6701.1|6699.3|6701.7|6699.9|6703.4|6701.1|6700.1|6697.7|325
1645122900000|2022-02-17 18:35:00|6701.8|6700|6700.2|6698.4|6703|6700.6|6700.2|6698.2|245
1645123200000|2022-02-17 18:40:00|6700.3|6698.5|6700.1|6698.3|6700.8|6698.6|6699.2|6696.6|217
1645123500000|2022-02-17 18:45:00|6700|6698.2|6701.3|6699.5|6702.2|6699.7|6699.3|6697|298
1645123800000|2022-02-17 18:50:00|6701.1|6699.3|6703|6701.2|6703.7|6701.2|6700.6|6698.2|256
1645124100000|2022-02-17 18:55:00|6703.6|6700.6|6704.6|6702.8|6705.2|6702.8|6702.3|6700.2|237
1645124400000|2022-02-17 19:00:00|6704.5|6702.7|6702.8|6701|6705.2|6702.7|6702|6699.6|166
1645124700000|2022-02-17 19:05:00|6702.9|6701.1|6701.8|6698.8|6703.7|6701.6|6700.7|6697.9|204
1645125000000|2022-02-17 19:10:00|6701.7|6698.7|6703.2|6700.2|6703.3|6700.7|6700.8|6698.2|239
1645125300000|2022-02-17 19:15:00|6703.1|6700.1|6704.2|6702.4|6704.8|6702.4|6702.4|6699.9|176
1645125600000|2022-02-17 19:20:00|6704.1|6702.3|6701.6|6699.8|6705.2|6702.8|6701.6|6699.5|167
1645125900000|2022-02-17 19:25:00|6701.3|6699.5|6701.2|6699.4|6701.8|6699.7|6699.7|6697.7|146
1645126200000|2022-02-17 19:30:00|6701.3|6699.5|6705.8|6704|6705.9|6704|6701.3|6698.9|238
1645126500000|2022-02-17 19:35:00|6706|6704.2|6704.8|6703|6706.5|6704.6|6704.2|6702.4|208
1645126800000|2022-02-17 19:40:00|6704.7|6702.9|6702.3|6700.5|6704.9|6703|6701.4|6699.1|221
1645127100000|2022-02-17 19:45:00|6702.4|6700.6|6702.2|6700.4|6702.7|6700.6|6700|6698.2|224
1645127400000|2022-02-17 19:50:00|6702.1|6700.3|6701|6699.2|6702.4|6700.6|6700|6697.9|264
1645127700000|2022-02-17 19:55:00|6700.9|6699.1|6696|6694.2|6701.8|6700|6695.3|6693.5|411
1645128000000|2022-02-17 20:00:00|6696.8|6695|6691.1|6689.3|6697.6|6695.2|6690.8|6688.5|416
1645128300000|2022-02-17 20:05:00|6691.3|6689.5|6688.4|6686.6|6692.2|6689.9|6688.3|6685.9|358
1645128600000|2022-02-17 20:10:00|6689.2|6686.2|6688.8|6685.8|6690.6|6688.2|6687.7|6685.3|388
1645128900000|2022-02-17 20:15:00|6688.9|6685.9|6691.7|6688.7|6691.7|6688.7|6686.9|6684.5|402
1645129200000|2022-02-17 20:20:00|6691.5|6688.5|6690.9|6689.1|6692.7|6690.2|6689.8|6687.4|392
1645129500000|2022-02-17 20:25:00|6691|6689.2|6692.9|6689.9|6693.1|6690.7|6690.8|6688.4|355
1645129800000|2022-02-17 20:30:00|6692.1|6690.3|6693.8|6690.8|6695|6692.5|6691.7|6689.2|352
1645130100000|2022-02-17 20:35:00|6693.9|6690.9|6696.4|6694.6|6697.3|6694.8|6693.4|6690.5|329
1645130400000|2022-02-17 20:40:00|6696.1|6694.3|6696.8|6693.8|6697.9|6695.1|6694.3|6692.2|312
1645130700000|2022-02-17 20:45:00|6697|6694|6696.7|6693.7|6698|6695|6695.4|6692.9|357
1645131000000|2022-02-17 20:50:00|6696.6|6693.6|6695.3|6692.3|6696.6|6694.2|6692.8|6690.4|474
1645131300000|2022-02-17 20:55:00|6694.6|6692.8|6693.8|6692|6695.9|6693.5|6693.8|6691.4|452
1645131600000|2022-02-17 21:00:00|6694.4|6691.4|6692.7|6689.7|6694.4|6691.9|6690.8|6688.4|256
1645131900000|2022-02-17 21:05:00|6692.1|6690.3|6691|6689.2|6693|6690.4|6689.9|6687.5|227
1645132200000|2022-02-17 21:10:00|6690.9|6689.1|6691.2|6688.2|6691.8|6689.5|6689.3|6686.6|231
1645132500000|2022-02-17 21:15:00|6691.3|6688.3|6691.1|6689.3|6691.7|6689.4|6690.2|6687.9|169
1645132800000|2022-02-17 21:20:00|6690.7|6688.9|6689.1|6687.3|6692.1|6690|6689|6687.2|139
1645133100000|2022-02-17 21:25:00|6689|6687.2|6689.9|6688.1|6690.3|6688.2|6687.9|6685.8|154
1645133400000|2022-02-17 21:30:00|6690|6688.2|6688.9|6685.9|6690.8|6688.4|6688.6|6685.8|136
1645133700000|2022-02-17 21:35:00|6689|6686|6689|6686|6689.3|6686.8|6687.8|6685.4|127
1645134000000|2022-02-17 21:40:00|6689.1|6686.1|6692.3|6689.3|6692.9|6689.9|6688.9|6685.9|156
1645134300000|2022-02-17 21:45:00|6692.4|6689.4|6693.7|6690.7|6693.8|6690.8|6692.2|6689.2|148
1645134600000|2022-02-17 21:50:00|6693.8|6690.8|6693.6|6690.6|6694.5|6691.7|6693|6690|154
1645134900000|2022-02-17 21:55:00|6693.7|6690.7|6690.7|6686.7|6694.2|6691.2|6689.9|6685.9|187
1645135200000|2022-02-17 22:00:00|6690.8|6686.8|6691.7|6687.7|6693.3|6689.3|6690|6686|66
1645135500000|2022-02-17 22:05:00|6692.2|6688.2|6690.7|6686.7|6692.2|6688.2|6690.1|6686.1|156
1645135800000|2022-02-17 22:10:00|6690.8|6686.8|6690.5|6686.5|6691.2|6687.2|6690.2|6686.2|129
1645136100000|2022-02-17 22:15:00|6690.6|6686.6|6693.2|6689.2|6693.6|6689.6|6690.2|6686.2|150
1645136400000|2022-02-17 22:20:00|6693.1|6689.1|6693.2|6689.2|6693.6|6689.8|6692.9|6688.9|89
1645136700000|2022-02-17 22:25:00|6693.3|6689.6|6693.1|6689.1|6693.8|6689.8|6691.8|6688.1|117
1645137000000|2022-02-17 22:30:00|6693.3|6689.3|6693.5|6689.5|6693.7|6689.8|6693|6689|119
1645137300000|2022-02-17 22:35:00|6693.8|6689.8|6693.1|6689.1|6693.8|6690|6693|6689|81
1645137600000|2022-02-17 22:40:00|6693.2|6689.6|6692.7|6688.7|6693.8|6689.8|6691.2|6687.2|142
1645137900000|2022-02-17 22:45:00|6692.8|6688.8|6693.1|6689.1|6693.1|6689.1|6691.1|6687.1|194
1645138200000|2022-02-17 22:50:00|6693|6689|6692.1|6688.5|6693.4|6689.4|6691.6|6688.1|179
1645138500000|2022-02-17 22:55:00|6692|6688.4|6692.2|6688.2|6694.3|6690.6|6691.8|6687.8|240
1645138800000|2022-02-17 23:00:00|6692.3|6688.3|6691.2|6687.2|6692.3|6688.3|6688.1|6684.1|281
1645139100000|2022-02-17 23:05:00|6691|6687|6692.9|6689.9|6693.4|6690.3|6690.1|6686.6|277
1645139400000|2022-02-17 23:10:00|6693|6690|6693.4|6690.4|6693.7|6690.7|6693|6690|130
1645139700000|2022-02-17 23:15:00|6693.3|6690.3|6693.8|6690.8|6693.8|6690.8|6692.4|6689.4|164
1645140000000|2022-02-17 23:20:00|6693.7|6690.7|6694.6|6691.6|6694.9|6691.9|6693.6|6690.6|110
1645140300000|2022-02-17 23:25:00|6694.7|6691.7|6694.9|6691.9|6696|6693|6694.6|6691.6|110
1645140600000|2022-02-17 23:30:00|6694.8|6691.8|6694.8|6691.8|6695.3|6692.3|6694.3|6691.3|124
1645140900000|2022-02-17 23:35:00|6694.9|6691.9|6694.5|6691.5|6695.8|6692.8|6694.2|6691.2|104
1645141200000|2022-02-17 23:40:00|6694.4|6691.4|6694.7|6691.7|6695.7|6692.7|6694.3|6691.3|145
1645141500000|2022-02-17 23:45:00|6694.8|6691.8|6695.2|6692.2|6695.4|6692.9|6694.3|6691.3|164
1645141800000|2022-02-17 23:50:00|6695.3|6692.3|6694.6|6691.6|6696|6693.2|6694.5|6691.5|115
1645142100000|2022-02-17 23:55:00|6694.2|6691.2|6691|6688|6694.3|6691.3|6690.3|6687.9|187
1645142400000|2022-02-18 00:00:00|6690.4|6688.6|6691.8|6690|6694.2|6691.9|6690.4|6687.9|321
1645142700000|2022-02-18 00:05:00|6691.9|6690.1|6694.5|6692.7|6695.6|6693.8|6691.2|6689.4|251
1645143000000|2022-02-18 00:10:00|6694.4|6692.6|6691.3|6688.3|6694.6|6692.8|6690.3|6687.9|307
1645143300000|2022-02-18 00:15:00|6691.2|6688.2|6692.7|6690.9|6694|6692|6690.8|6688.2|334
1645143600000|2022-02-18 00:20:00|6692.8|6691|6690.2|6688.4|6692.8|6691|6689.6|6687.8|292
1645143900000|2022-02-18 00:25:00|6690.8|6687.8|6693.4|6691.6|6694.4|6692.2|6690.2|6687.8|235
1645144200000|2022-02-18 00:30:00|6693.3|6691.5|6692.3|6689.3|6694|6691.9|6691.7|6689.2|175
1645144500000|2022-02-18 00:35:00|6692.4|6689.4|6690.7|6687.7|6693|6690|6690.2|6687.7|209
1645144800000|2022-02-18 00:40:00|6690.8|6687.8|6691.5|6688.5|6693|6690.5|6690.7|6687.7|224
1645145100000|2022-02-18 00:45:00|6691.4|6688.4|6689.5|6687.7|6692.5|6690.4|6689.4|6687.4|231
1645145400000|2022-02-18 00:50:00|6689.6|6687.8|6689.9|6686.9|6690.9|6689|6688.1|6685.6|307
1645145700000|2022-02-18 00:55:00|6689.8|6686.8|6689.3|6687.5|6691.3|6689.1|6688.8|6686.3|268
1645146000000|2022-02-18 01:00:00|6689.4|6687.6|6692.3|6690.5|6692.7|6690.5|6689.3|6687.4|287
1645146300000|2022-02-18 01:05:00|6692.4|6690.6|6692.2|6690.4|6693.9|6692.1|6691.1|6689.3|319
1645146600000|2022-02-18 01:10:00|6692.1|6690.3|6692.8|6689.8|6693.3|6691.5|6691.4|6689.6|285
1645146900000|2022-02-18 01:15:00|6692.7|6689.7|6691.4|6689.6|6693.4|6691.6|6690|6688.2|285
1645147200000|2022-02-18 01:20:00|6691.3|6689.5|6692.7|6690.9|6693.1|6691.3|6690.6|6688.8|207
1645147500000|2022-02-18 01:25:00|6692.4|6690.6|6692.1|6690.3|6694.4|6692.1|6690.8|6689|246
1645147800000|2022-02-18 01:30:00|6692.2|6690.4|6700.5|6697.5|6701|6698.2|6691.5|6689.7|548
1645148100000|2022-02-18 01:35:00|6700.7|6697.7|6698.7|6695.7|6702.2|6699.2|6695.6|6692.6|558
1645148400000|2022-02-18 01:40:00|6698.6|6695.6|6699.1|6697.3|6700.9|6698.8|6698.2|6695.6|384
1645148700000|2022-02-18 01:45:00|6699.2|6697.4|6701.5|6698.5|6701.5|6698.5|6696.7|6694.3|338
1645149000000|2022-02-18 01:50:00|6701.4|6698.4|6704.3|6702.5|6706.5|6703.8|6700.8|6698.4|407
1645149300000|2022-02-18 01:55:00|6704.2|6702.4|6702.4|6699.4|6704.4|6702.6|6700.1|6697.7|440
1645149600000|2022-02-18 02:00:00|6702.1|6700.3|6705.1|6703.3|6705.4|6703.4|6701.5|6699.1|392
1645149900000|2022-02-18 02:05:00|6705.2|6703.4|6705.4|6703.6|6707.1|6705.3|6704.7|6702.5|360
1645150200000|2022-02-18 02:10:00|6705.5|6703.7|6708.7|6706.9|6708.7|6706.9|6705.4|6703.6|288
1645150500000|2022-02-18 02:15:00|6708.6|6706.8|6710.2|6708.4|6710.6|6708.8|6708.1|6706.3|225
1645150800000|2022-02-18 02:20:00|6710.6|6708.8|6710.1|6708.3|6710.6|6708.8|6709.4|6707.6|207
1645151100000|2022-02-18 02:25:00|6710.2|6708.4|6706.8|6705|6710.6|6708.8|6706.7|6704.9|241
1645151400000|2022-02-18 02:30:00|6706.9|6705.1|6705.6|6703.8|6708.6|6706.8|6705.6|6703.2|264
1645151700000|2022-02-18 02:35:00|6705.5|6703.7|6704.9|6703.1|6705.9|6703.8|6704.3|6702|311
1645152000000|2022-02-18 02:40:00|6704.8|6703|6706.3|6703.3|6706.4|6704.1|6704.4|6702.2|233
1645152300000|2022-02-18 02:45:00|6706.4|6703.4|6706.2|6704.4|6707.4|6705.2|6706|6703.2|141
1645152600000|2022-02-18 02:50:00|6706.3|6704.5|6710.3|6707.3|6710.3|6707.6|6706|6704.2|226
1645152900000|2022-02-18 02:55:00|6710.2|6707.2|6709.3|6706.3|6710.4|6707.5|6708.4|6706.2|251
1645153200000|2022-02-18 03:00:00|6709.2|6706.2|6708.4|6705.4|6709.3|6706.6|6706.9|6704.2|241
1645153500000|2022-02-18 03:05:00|6708.3|6705.3|6708.8|6705.8|6709.1|6706.1|6706.7|6704.2|169
1645153800000|2022-02-18 03:10:00|6708.9|6705.9|6709.8|6708|6710.9|6708.7|6708.1|6705.9|235
1645154100000|2022-02-18 03:15:00|6709.9|6708.1|6708.4|6706.6|6710.4|6708.6|6708.3|6706.2|250
1645154400000|2022-02-18 03:20:00|6708.7|6706.9|6707.3|6704.3|6709.4|6707.2|6706.9|6704.3|228
1645154700000|2022-02-18 03:25:00|6707.4|6704.4|6710.2|6708.4|6710.4|6708.5|6706.8|6704.2|262
1645155000000|2022-02-18 03:30:00|6710.8|6707.8|6709.1|6707.3|6711.3|6709|6709|6707.2|169
1645155300000|2022-02-18 03:35:00|6709|6707.2|6710.3|6708.5|6710.9|6709|6709|6707.1|219
1645155600000|2022-02-18 03:40:00|6710|6708.2|6710.1|6708.3|6711|6709.2|6709.1|6707.3|224
1645155900000|2022-02-18 03:45:00|6710.2|6708.4|6710|6708.2|6710.6|6708.8|6708.2|6706.4|225
1645156200000|2022-02-18 03:50:00|6709.9|6708.1|6710.1|6708.3|6710.4|6708.5|6709.4|6707.3|141
1645156500000|2022-02-18 03:55:00|6710.2|6708.4|6710.8|6709|6710.9|6709.1|6710.2|6708.4|117
1645156800000|2022-02-18 04:00:00|6710.7|6708.9|6711.2|6709.4|6711.8|6709.6|6710.2|6708.4|170
1645157100000|2022-02-18 04:05:00|6711|6709.2|6710.1|6708.3|6711.1|6709.3|6709.8|6707.6|187
1645157400000|2022-02-18 04:10:00|6710|6708.2|6711.8|6708.8|6711.9|6709.5|6710|6708.2|144
1645157700000|2022-02-18 04:15:00|6711.7|6708.7|6710.4|6708.6|6711.8|6709.6|6710.2|6708.2|142
1645158000000|2022-02-18 04:20:00|6710.5|6708.7|6709.2|6707.4|6710.7|6708.9|6708.7|6706.9|145
1645158300000|2022-02-18 04:25:00|6709.6|6707.8|6711.7|6709.9|6712.1|6710.3|6709.6|6707.8|177
1645158600000|2022-02-18 04:30:00|6711.6|6709.8|6711.7|6709.9|6712.7|6710.9|6710.8|6708.3|187
1645158900000|2022-02-18 04:35:00|6711.8|6710|6709.8|6708|6712.2|6710.2|6708.9|6706.6|188
1645159200000|2022-02-18 04:40:00|6710|6708.2|6710.2|6708.4|6710.9|6708.8|6709.2|6707.2|112
1645159500000|2022-02-18 04:45:00|6710.1|6708.3|6711.2|6709.4|6711.8|6710|6710.1|6708.3|129
1645159800000|2022-02-18 04:50:00|6711.3|6709.5|6712.8|6711|6712.9|6711|6711.2|6709.4|188
1645160100000|2022-02-18 04:55:00|6712.6|6710.8|6710.6|6708.8|6712.8|6711|6710.3|6708.5|171
1645160400000|2022-02-18 05:00:00|6710.5|6708.7|6711.8|6710|6711.9|6710.1|6709.8|6707.6|157
1645160700000|2022-02-18 05:05:00|6711.7|6709.9|6710.6|6708.8|6712.3|6710|6710.1|6708.3|166
1645161000000|2022-02-18 05:10:00|6710.7|6708.9|6709.4|6706.4|6711.2|6709.4|6708.7|6706.4|154
1645161300000|2022-02-18 05:15:00|6709.3|6706.3|6710.4|6708.6|6710.5|6708.7|6708|6706.2|174
1645161600000|2022-02-18 05:20:00|6710.3|6708.5|6708.3|6706.5|6710.4|6708.5|6708.2|6706|167
1645161900000|2022-02-18 05:25:00|6708.2|6706.4|6709.8|6706.8|6710.6|6708.5|6708.2|6706.4|189
1645162200000|2022-02-18 05:30:00|6709.1|6707.3|6709.2|6707.4|6710.7|6708.9|6708.5|6706.7|194
1645162500000|2022-02-18 05:35:00|6709.3|6707.5|6712.5|6710.7|6712.8|6711|6709.2|6707.4|199
1645162800000|2022-02-18 05:40:00|6712.4|6710.6|6712.3|6710.5|6713.7|6711.9|6711.6|6709.8|191
1645163100000|2022-02-18 05:45:00|6712.2|6710.4|6714.2|6712.4|6714.3|6712.5|6712.2|6710.4|169
1645163400000|2022-02-18 05:50:00|6714.3|6712.5|6713|6711.2|6714.3|6712.5|6712.9|6711.1|174
1645163700000|2022-02-18 05:55:00|6713.1|6711.3|6712.3|6710.5|6714.3|6711.9|6711.6|6709.8|171
1645164000000|2022-02-18 06:00:00|6711.9|6710.1|6711|6709.2|6712.6|6710.8|6710.5|6708.3|314
1645164300000|2022-02-18 06:05:00|6710.9|6709.1|6709.7|6707.9|6711.9|6709.9|6709.2|6707.4|224
1645164600000|2022-02-18 06:10:00|6709.5|6707.7|6710|6708.2|6712|6709.7|6709.5|6707.7|216
1645164900000|2022-02-18 06:15:00|6710.1|6708.3|6712.3|6710.5|6712.6|6710.8|6709.4|6707.4|235
1645165200000|2022-02-18 06:20:00|6712.4|6710.6|6713.8|6712|6714.5|6712.4|6712.4|6710.6|232
1645165500000|2022-02-18 06:25:00|6713.6|6711.8|6713.3|6711.5|6714.4|6712.1|6712.6|6710.3|286
1645165800000|2022-02-18 06:30:00|6713.2|6711.4|6713|6711.2|6715.3|6713.5|6712.1|6710.3|204
1645166100000|2022-02-18 06:35:00|6713.1|6711.3|6714.9|6713.1|6716|6713.5|6712.6|6710.2|233
1645166400000|2022-02-18 06:40:00|6715.6|6712.6|6715.9|6714.1|6716.1|6714.3|6713.9|6712|207
1645166700000|2022-02-18 06:45:00|6715.8|6714|6716.2|6714.4|6716.7|6714.9|6715.2|6713.4|193
1645167000000|2022-02-18 06:50:00|6715.9|6714.1|6714.8|6713|6715.9|6714.1|6714.4|6712.6|193
1645167300000|2022-02-18 06:55:00|6714.9|6713.1|6715.1|6712.1|6717.1|6714.6|6714.3|6711.6|193
1645167600000|2022-02-18 07:00:00|6715|6712|6716.7|6714.9|6716.9|6715.1|6714.2|6711.7|323
1645167900000|2022-02-18 07:05:00|6716.8|6715|6717.7|6715.9|6717.7|6715.9|6715.8|6714|289
1645168200000|2022-02-18 07:10:00|6717.9|6716.1|6717.7|6715.9|6718.7|6716.9|6716.7|6714.4|370
1645168500000|2022-02-18 07:15:00|6717.6|6715.8|6716.4|6714.6|6719.1|6716.9|6716.2|6714.4|295
1645168800000|2022-02-18 07:20:00|6716.3|6714.5|6717.6|6715.8|6718.4|6716.5|6716.3|6714.5|268
1645169100000|2022-02-18 07:25:00|6717.7|6715.9|6717.8|6716|6718.7|6716.4|6715.7|6713.9|342
1645169400000|2022-02-18 07:30:00|6717.6|6715.8|6718.2|6716.4|6718.7|6716.9|6717|6715.2|317
1645169700000|2022-02-18 07:35:00|6718.1|6716.3|6717.5|6715.7|6718.6|6716.8|6716.7|6714.4|330
1645170000000|2022-02-18 07:40:00|6717.6|6715.8|6717.6|6715.8|6718|6716|6715.9|6714.1|284
1645170300000|2022-02-18 07:45:00|6717.7|6715.9|6718.2|6716.4|6718.6|6716.8|6717.6|6715.8|265
1645170600000|2022-02-18 07:50:00|6718.1|6716.3|6717.7|6715.9|6718.7|6716.9|6717|6715.2|311
1645170900000|2022-02-18 07:55:00|6717.8|6716|6718.4|6716.6|6718.6|6716.8|6717|6714.8|327
1645171200000|2022-02-18 08:00:00|6718.5|6716.7|6724.9|6723.1|6725|6723.2|6717.9|6715.9|389
1645171500000|2022-02-18 08:05:00|6724.6|6722.8|6725.6|6723.8|6725.9|6724|6723.4|6721.3|452
1645171800000|2022-02-18 08:10:00|6725.7|6723.9|6726.2|6724.4|6727.8|6725.9|6725.5|6723.7|382
1645172100000|2022-02-18 08:15:00|6726.1|6724.3|6728.4|6726.6|6729.3|6727|6725.6|6723.8|370
1645172400000|2022-02-18 08:20:00|6728.5|6726.7|6727.4|6724.4|6729.7|6727.4|6726.1|6724.3|368
1645172700000|2022-02-18 08:25:00|6726.7|6724.9|6730.3|6727.3|6730.4|6727.8|6726.7|6723.8|335
1645173000000|2022-02-18 08:30:00|6729.9|6728.1|6730.6|6727.6|6731.1|6728.4|6729.2|6726.2|389
1645173300000|2022-02-18 08:35:00|6730.7|6727.7|6729.6|6726.6|6731.2|6728.8|6728|6725.2|376
1645173600000|2022-02-18 08:40:00|6729.7|6726.7|6729.3|6727.5|6730.5|6728.3|6728.7|6726.2|393
1645173900000|2022-02-18 08:45:00|6729.2|6727.4|6728.5|6725.5|6730.9|6728.2|6727.5|6725.2|371
1645174200000|2022-02-18 08:50:00|6728.4|6725.4|6727.7|6725.9|6728.7|6726.4|6726.4|6724.2|349
1645174500000|2022-02-18 08:55:00|6727.8|6726|6727.3|6724.3|6728.7|6726.9|6726.1|6724|342
1645174800000|2022-02-18 09:00:00|6727.2|6724.2|6726|6724.2|6728.4|6725.9|6724.9|6723.1|378
1645175100000|2022-02-18 09:05:00|6725.9|6724.1|6723.9|6722.1|6726.4|6724.5|6723.1|6720.9|338
1645175400000|2022-02-18 09:10:00|6724|6722.2|6720.8|6719|6724.1|6722.3|6719.8|6717.3|338
1645175700000|2022-02-18 09:15:00|6720.7|6718.9|6721.6|6719.8|6722|6720.2|6719.4|6717.4|330
1645176000000|2022-02-18 09:20:00|6721.7|6719.9|6721.4|6719.6|6721.8|6720|6719|6717.2|383
1645176300000|2022-02-18 09:25:00|6721.3|6719.5|6720.9|6719.1|6721.6|6719.8|6719.3|6717.5|386
1645176600000|2022-02-18 09:30:00|6721.1|6719.3|6722.6|6720.8|6724.1|6721.7|6720.9|6719.1|376
1645176900000|2022-02-18 09:35:00|6722.7|6720.9|6722.3|6720.5|6723.4|6721.5|6720|6717.7|400
1645177200000|2022-02-18 09:40:00|6722.4|6720.6|6724.9|6723.1|6725.6|6723.3|6721.7|6719.3|322
1645177500000|2022-02-18 09:45:00|6725|6723.2|6725.4|6722.4|6726.4|6724.3|6723.5|6721.3|316
1645177800000|2022-02-18 09:50:00|6725.5|6722.5|6724.1|6722.3|6726.4|6724.4|6723.7|6721.9|258
1645178100000|2022-02-18 09:55:00|6724|6722.2|6722.5|6720.7|6725.5|6723.7|6722.5|6720.7|321
1645178400000|2022-02-18 10:00:00|6722.4|6720.6|6721.6|6719.8|6724|6722.1|6721.6|6719.4|343
1645178700000|2022-02-18 10:05:00|6721.4|6719.6|6719.8|6718|6722.5|6720.7|6718.7|6716.9|318
1645179000000|2022-02-18 10:10:00|6719.9|6718.1|6716.9|6715.1|6719.9|6718.1|6714.7|6712.9|385
1645179300000|2022-02-18 10:15:00|6716.8|6715|6719.7|6717.9|6721.4|6718.9|6716.7|6714.9|366
1645179600000|2022-02-18 10:20:00|6719.6|6717.8|6718.3|6716.5|6721|6718.9|6717.8|6715.2|303
1645179900000|2022-02-18 10:25:00|6718.9|6715.9|6717.9|6714.9|6720.3|6718|6717.2|6714.9|274
1645180200000|2022-02-18 10:30:00|6718.2|6715.2|6716.9|6715.1|6718.6|6716.4|6716.5|6714.5|329
1645180500000|2022-02-18 10:35:00|6716.8|6715|6717.9|6714.9|6718.5|6715.8|6715.5|6713.3|327
1645180800000|2022-02-18 10:40:00|6718|6715|6718.5|6715.5|6719.1|6716.7|6715.9|6713.5|243
1645181100000|2022-02-18 10:45:00|6718|6716.2|6718.7|6716.9|6719.6|6717.5|6716.9|6714.9|282
1645181400000|2022-02-18 10:50:00|6718.6|6716.8|6717.4|6714.4|6718.6|6716.8|6715.4|6713.2|279
1645181700000|2022-02-18 10:55:00|6717.3|6714.3|6715.4|6713.6|6718|6715.4|6715.1|6713.3|289
1645182000000|2022-02-18 11:00:00|6715.2|6713.4|6715.6|6713.8|6715.9|6714.1|6713|6711.2|248
1645182300000|2022-02-18 11:05:00|6715.5|6713.7|6713.8|6712|6715.5|6713.7|6713|6710.6|229
1645182600000|2022-02-18 11:10:00|6714|6712.2|6709.5|6707.7|6715.5|6713.1|6708.8|6706.8|314
1645182900000|2022-02-18 11:15:00|6709.4|6707.6|6710|6708.2|6710.1|6708.3|6707.9|6706.1|255
1645183200000|2022-02-18 11:20:00|6709.9|6708.1|6707|6705.2|6711.5|6709.3|6706.8|6705|268
1645183500000|2022-02-18 11:25:00|6707.1|6705.3|6707.2|6705.4|6708.6|6706.6|6706.5|6704.5|241
1645183800000|2022-02-18 11:30:00|6707.3|6705.5|6710.6|6707.6|6710.8|6708.4|6707.1|6705.3|259
1645184100000|2022-02-18 11:35:00|6710.7|6707.7|6711.7|6708.7|6711.7|6709.6|6708.6|6706.6|277
1645184400000|2022-02-18 11:40:00|6711.8|6708.8|6710.5|6708.7|6712|6709.7|6709.5|6707.3|184
1645184700000|2022-02-18 11:45:00|6710.4|6708.6|6709.6|6707.8|6710.6|6708.7|6709.1|6706.8|165
1645185000000|2022-02-18 11:50:00|6709.4|6707.6|6711.1|6709.3|6711.8|6709.9|6709.3|6707.3|229
1645185300000|2022-02-18 11:55:00|6710.9|6709.1|6711.7|6709.9|6712.8|6710.5|6710.5|6708.4|277
1645185600000|2022-02-18 12:00:00|6712|6710.2|6713.4|6710.4|6713.4|6711.1|6711.6|6709.8|334
1645185900000|2022-02-18 12:05:00|6712.7|6710.9|6712.2|6710.4|6713.1|6711.3|6711.3|6709.3|303
1645186200000|2022-02-18 12:10:00|6712.3|6710.5|6713.2|6711.4|6714|6712|6712|6710.2|255
1645186500000|2022-02-18 12:15:00|6713.3|6711.5|6713.2|6711.4|6713.5|6711.5|6710.8|6709|247
1645186800000|2022-02-18 12:20:00|6713.1|6711.3|6712.8|6711|6713.5|6711.7|6711.7|6709.9|226
1645187100000|2022-02-18 12:25:00|6713.3|6711.5|6716|6713|6716.3|6714.5|6712.7|6710.4|242
1645187400000|2022-02-18 12:30:00|6715.6|6713.8|6718.4|6716.6|6718.7|6716.6|6714.9|6713.1|280
1645187700000|2022-02-18 12:35:00|6718.3|6716.5|6719.9|6718.1|6720.2|6718.4|6718.3|6716.5|218
1645188000000|2022-02-18 12:40:00|6720|6718.2|6721.6|6719.8|6722|6720.2|6719.2|6717.4|231
1645188300000|2022-02-18 12:45:00|6721.7|6719.9|6724.9|6723.1|6726.3|6724|6721.7|6719.9|224
1645188600000|2022-02-18 12:50:00|6724.8|6723|6723.7|6721.9|6725.3|6723.1|6723.6|6721.8|255
1645188900000|2022-02-18 12:55:00|6723.9|6722.1|6721.9|6720.1|6724|6722.2|6721.6|6719.8|355
1645189200000|2022-02-18 13:00:00|6722|6720.2|6721.2|6719.4|6723.7|6721|6720.8|6718.4|362
1645189500000|2022-02-18 13:05:00|6721.1|6719.3|6720.1|6718.3|6724.3|6722.5|6720.1|6718.3|407
1645189800000|2022-02-18 13:10:00|6720.2|6718.4|6720.4|6718.6|6722.6|6720.6|6716.3|6713.9|557
1645190100000|2022-02-18 13:15:00|6720.3|6718.5|6720.9|6719.1|6723.7|6721.4|6719.2|6717|459
1645190400000|2022-02-18 13:20:00|6720.8|6719|6718.9|6717.1|6721|6719.1|6717.6|6715.2|552
1645190700000|2022-02-18 13:25:00|6719|6717.2|6715.8|6714|6719.3|6717.3|6714.2|6711.9|517
1645191000000|2022-02-18 13:30:00|6716.1|6714.3|6719.2|6717.4|6719.5|6717.4|6714.6|6712.5|490
1645191300000|2022-02-18 13:35:00|6719.1|6717.3|6721.4|6719.6|6721.8|6720|6718.1|6716.3|431
1645191600000|2022-02-18 13:40:00|6721.1|6719.3|6721.1|6719.3|6722.9|6721|6719.8|6718|402
1645191900000|2022-02-18 13:45:00|6721.2|6719.4|6717.5|6715.7|6721.3|6719.5|6715.6|6713.4|405
1645192200000|2022-02-18 13:50:00|6717.4|6715.6|6719.3|6717.5|6719.6|6717.8|6716.7|6714.6|366
1645192500000|2022-02-18 13:55:00|6719|6717.2|6715.7|6713.9|6720|6718.2|6715.3|6713.5|349
1645192800000|2022-02-18 14:00:00|6715.6|6713.8|6716.7|6714.9|6719.1|6717.3|6715.3|6713.5|418
1645193100000|2022-02-18 14:05:00|6716.6|6714.8|6714.6|6712.8|6718.3|6716.5|6714.3|6712.5|461
1645193400000|2022-02-18 14:10:00|6714.5|6712.7|6713|6711.2|6715.6|6713.8|6712.4|6710.6|451
1645193700000|2022-02-18 14:15:00|6713.1|6711.3|6713|6711.2|6716.6|6714.7|6711.9|6710.1|455
1645194000000|2022-02-18 14:20:00|6712.9|6711.1|6717.4|6715.6|6718.5|6716.7|6711.6|6709.8|396
1645194300000|2022-02-18 14:25:00|6717.5|6715.7|6717.6|6714.6|6719.1|6717.3|6713.1|6710.6|480
1645194600000|2022-02-18 14:30:00|6717.5|6714.5|6711.5|6709.7|6717.7|6715.8|6711.5|6709.7|634
1645194900000|2022-02-18 14:35:00|6711.6|6709.8|6712.9|6711.1|6714.1|6712.3|6710.5|6708.7|570
1645195200000|2022-02-18 14:40:00|6712.6|6710.8|6708.6|6706.8|6713.4|6711.6|6708.4|6706.6|513
1645195500000|2022-02-18 14:45:00|6708.7|6706.9|6717.8|6716|6717.8|6716|6707.9|6706.1|482
1645195800000|2022-02-18 14:50:00|6718.1|6716.3|6716.4|6714.6|6719.2|6717.4|6714.2|6712.4|534
1645196100000|2022-02-18 14:55:00|6716.5|6714.7|6716.9|6713.9|6718.1|6715.5|6715|6712.6|454
1645196400000|2022-02-18 15:00:00|6717.3|6714.3|6714.4|6712.6|6717.3|6714.3|6712.6|6710.3|540
1645196700000|2022-02-18 15:05:00|6714.3|6712.5|6714.3|6712.5|6715.7|6713.9|6711.9|6709.6|505
1645197000000|2022-02-18 15:10:00|6714.4|6712.6|6711.1|6709.3|6715.9|6713.9|6709.6|6707.8|443
1645197300000|2022-02-18 15:15:00|6711.2|6709.4|6709.2|6707.4|6715|6713|6708.5|6706.5|497
1645197600000|2022-02-18 15:20:00|6709.1|6707.3|6709|6706|6712.3|6710.5|6706.6|6704.3|545
1645197900000|2022-02-18 15:25:00|6708.8|6705.8|6708.7|6706.9|6709.1|6706.9|6706.3|6704.4|406
1645198200000|2022-02-18 15:30:00|6708.6|6706.8|6707.9|6706.1|6709.3|6706.9|6705.1|6703.3|422
1645198500000|2022-02-18 15:35:00|6707.8|6706|6705.6|6703.8|6709.1|6706.8|6705.4|6703.4|389
1645198800000|2022-02-18 15:40:00|6705.7|6703.9|6701.5|6698.5|6705.8|6704|6700.5|6698.1|516
1645199100000|2022-02-18 15:45:00|6701.6|6698.6|6702.2|6700.4|6703.6|6701.8|6700.1|6697.9|466
1645199400000|2022-02-18 15:50:00|6702.1|6700.3|6702.2|6699.2|6705.1|6703.3|6700.8|6698.4|589
1645199700000|2022-02-18 15:55:00|6702.1|6699.1|6697|6695.2|6702.1|6699.4|6696.9|6694.6|522
1645200000000|2022-02-18 16:00:00|6697.4|6695.6|6691.3|6688.3|6698.2|6695.8|6690.8|6688.2|556
1645200300000|2022-02-18 16:05:00|6691.5|6688.5|6689.5|6687.7|6693.5|6691|6688.4|6686.5|609
1645200600000|2022-02-18 16:10:00|6689.6|6687.8|6694.5|6691.5|6695|6692.4|6688.3|6685.9|459
1645200900000|2022-02-18 16:15:00|6694.4|6691.4|6696|6693|6696.5|6694|6692.9|6690.2|362
1645201200000|2022-02-18 16:20:00|6695.9|6692.9|6696|6693|6698.4|6695.8|6695.2|6692.7|376
1645201500000|2022-02-18 16:25:00|6695.4|6693.6|6696.4|6693.4|6698.7|6696.3|6695.3|6692.9|360
1645201800000|2022-02-18 16:30:00|6696.5|6693.5|6694.8|6693|6697.1|6695.1|6692.6|6690.3|412
1645202100000|2022-02-18 16:35:00|6695.5|6692.5|6696|6693|6698|6695.5|6694.3|6691.9|377
1645202400000|2022-02-18 16:40:00|6695.9|6692.9|6696.1|6693.1|6697|6694|6694.8|6691.9|403
1645202700000|2022-02-18 16:45:00|6696|6693|6697.2|6695.4|6698.6|6696.2|6695.8|6692.9|357
1645203000000|2022-02-18 16:50:00|6697.1|6695.3|6695.9|6692.9|6697.9|6695.6|6693.8|6691.4|318
1645203300000|2022-02-18 16:55:00|6696.3|6693.3|6694.5|6691.5|6697.1|6695.2|6692|6689.9|336
1645203600000|2022-02-18 17:00:00|6694.4|6691.4|6696.4|6693.4|6697|6694.7|6693.9|6691.3|357
1645203900000|2022-02-18 17:05:00|6696.3|6693.3|6696.5|6693.5|6697.9|6695.5|6694|6691.9|380
1645204200000|2022-02-18 17:10:00|6696.4|6693.4|6696|6694.2|6697.1|6694.8|6695|6692.7|378
1645204500000|2022-02-18 17:15:00|6695.9|6694.1|6697.9|6694.9|6699.7|6697.5|6695.5|6693.3|377
1645204800000|2022-02-18 17:20:00|6697|6695.2|6695.4|6692.4|6698.6|6696.3|6694.6|6692.2|338
1645205100000|2022-02-18 17:25:00|6695.5|6692.5|6693.7|6691.9|6696.5|6693.5|6693.6|6691|284
1645205400000|2022-02-18 17:30:00|6693.6|6691.8|6690.9|6687.9|6695|6692.1|6690.3|6687.4|519
1645205700000|2022-02-18 17:35:00|6691.3|6688.3|6690.5|6687.5|6692.9|6690.3|6688.8|6686.2|492
1645206000000|2022-02-18 17:40:00|6690.4|6687.4|6692.4|6689.4|6695.3|6692.8|6689.9|6687.4|557
1645206300000|2022-02-18 17:45:00|6692.3|6689.3|6689.8|6688|6693.2|6690.3|6689.8|6687.5|481
1645206600000|2022-02-18 17:50:00|6690.3|6687.3|6690.6|6688.8|6693.3|6690.5|6690.3|6687.3|493
1645206900000|2022-02-18 17:55:00|6690.5|6688.7|6690.9|6687.9|6692.4|6689.8|6690.5|6687.8|346
1645207200000|2022-02-18 18:00:00|6691.1|6688.1|6692.1|6690.3|6692.9|6690.8|6690.4|6687.8|289
1645207500000|2022-02-18 18:05:00|6692.2|6690.4|6692.5|6690.7|6693.1|6690.7|6690.7|6688.2|297
1645207800000|2022-02-18 18:10:00|6692.6|6690.8|6694.5|6691.5|6694.8|6692.3|6692.4|6690.5|250
1645208100000|2022-02-18 18:15:00|6694.4|6691.4|6694.5|6691.5|6695.4|6693|6692.4|6690.2|356
1645208400000|2022-02-18 18:20:00|6694|6692.2|6697.3|6694.3|6697.5|6695.3|6693.7|6691.2|372
1645208700000|2022-02-18 18:25:00|6697.4|6694.4|6696.4|6693.4|6697.5|6695|6695.4|6693.1|324
1645209000000|2022-02-18 18:30:00|6696.3|6693.3|6696.9|6695.1|6697.8|6695.2|6695.2|6692.2|294
1645209300000|2022-02-18 18:35:00|6696.8|6695|6697.3|6695.5|6698.1|6695.8|6696.5|6694.3|253
1645209600000|2022-02-18 18:40:00|6697.4|6695.6|6696.5|6694.7|6698.1|6695.7|6695.5|6693.3|244
1645209900000|2022-02-18 18:45:00|6696.4|6694.6|6697.6|6695.8|6699.6|6697.2|6696.4|6694.5|219
1645210200000|2022-02-18 18:50:00|6697.7|6695.9|6701.3|6698.3|6701.3|6699|6697.3|6695.1|243
1645210500000|2022-02-18 18:55:00|6701.2|6698.2|6699.4|6697.6|6701.4|6699|6699|6697.1|230
1645210800000|2022-02-18 19:00:00|6699.9|6696.9|6698.9|6697.1|6700.3|6697.9|6697.9|6695.4|279
1645211100000|2022-02-18 19:05:00|6699|6697.2|6697.2|6695.4|6699.3|6697.4|6696.5|6694.5|208
1645211400000|2022-02-18 19:10:00|6697.1|6695.3|6697|6695.2|6698.2|6696|6695.9|6693.6|235
1645211700000|2022-02-18 19:15:00|6697.1|6695.3|6699.9|6698.1|6700.1|6698.3|6696.2|6694.4|258
1645212000000|2022-02-18 19:20:00|6700.2|6698.4|6701.8|6700|6702.5|6700|6699.3|6697.5|242
1645212300000|2022-02-18 19:25:00|6701.7|6699.9|6701.6|6699.8|6702.9|6700.6|6700|6698.1|283
1645212600000|2022-02-18 19:30:00|6701.5|6699.7|6704.6|6702.8|6706.7|6704.5|6701.5|6699.6|320
1645212900000|2022-02-18 19:35:00|6704.7|6702.9|6701.6|6699.8|6705|6702.9|6701|6698.6|340
1645213200000|2022-02-18 19:40:00|6701.5|6699.7|6701|6699.2|6702.7|6700.5|6701|6698.6|330
1645213500000|2022-02-18 19:45:00|6701.1|6699.3|6700.5|6697.5|6702.7|6700.3|6699.5|6696.9|263
1645213800000|2022-02-18 19:50:00|6700.4|6698.6|6703.8|6702|6704.9|6702.5|6700.4|6698|276
1645214100000|2022-02-18 19:55:00|6703.7|6701.9|6699.8|6698|6705.2|6702.8|6699.7|6697.4|311
1645214400000|2022-02-18 20:00:00|6699.7|6697.9|6697.5|6694.5|6702.1|6699.8|6696.2|6693.9|442
1645214700000|2022-02-18 20:05:00|6697.6|6694.6|6697.5|6694.5|6699.6|6696.6|6696|6693.4|309
1645215000000|2022-02-18 20:10:00|6697.8|6694.8|6697.8|6694.8|6700|6697.5|6696.2|6693.9|330
1645215300000|2022-02-18 20:15:00|6697.9|6694.9|6696.1|6694.3|6698.5|6696|6695.9|6693.4|312
1645215600000|2022-02-18 20:20:00|6696.2|6694.4|6695.9|6694.1|6698.5|6695.7|6695.8|6693.4|331
1645215900000|2022-02-18 20:25:00|6695.8|6694|6695.4|6692.4|6697.5|6695|6695.2|6692.2|315
1645216200000|2022-02-18 20:30:00|6695.2|6692.2|6694.7|6691.7|6695.2|6692.4|6691.3|6688.8|299
1645216500000|2022-02-18 20:35:00|6694.6|6691.6|6696|6693|6696.2|6693.3|6693.7|6691.2|264
1645216800000|2022-02-18 20:40:00|6696.2|6693.2|6698.4|6695.4|6699.1|6696.1|6695.6|6693|280
1645217100000|2022-02-18 20:45:00|6698.5|6695.5|6697.2|6695.4|6700.1|6697.3|6696.5|6693.9|411
1645217400000|2022-02-18 20:50:00|6696.6|6694.8|6695.8|6692.8|6698.3|6695.9|6694.7|6692.1|296
1645217700000|2022-02-18 20:55:00|6695.7|6692.7|6695.6|6693.8|6697|6694.4|6695.4|6692.5|291
1645218000000|2022-02-18 21:00:00|6695.7|6693.9|6697.5|6694.5|6697.9|6695.4|6695.7|6693|194
1645218300000|2022-02-18 21:05:00|6697.4|6694.4|6697.7|6694.7|6698.2|6695.4|6696.6|6694|126
1645218600000|2022-02-18 21:10:00|6697.8|6694.8|6698.1|6695.1|6699.1|6696.1|6697.2|6694.7|70
1645218900000|2022-02-18 21:15:00|6698|6695|6697.7|6694.7|6698.8|6695.8|6697.1|6694.1|105
1645219200000|2022-02-18 21:20:00|6697.8|6694.8|6698.5|6695.5|6698.6|6696|6697.3|6694.3|112
1645219500000|2022-02-18 21:25:00|6698.4|6695.4|6699.8|6696.8|6700.4|6697.4|6697.7|6694.9|124
1645219800000|2022-02-18 21:30:00|6699.9|6696.9|6701.3|6698.3|6701.8|6698.8|6699.4|6696.4|132
1645220100000|2022-02-18 21:35:00|6701.4|6698.4|6701.3|6698.3|6702|6699.4|6700.1|6697.1|93
1645220400000|2022-02-18 21:40:00|6700.3|6698.5|6700.1|6697.1|6701.6|6698.9|6699.7|6696.8|122
1645220700000|2022-02-18 21:45:00|6699.9|6696.9|6699.5|6696.5|6700.2|6697.3|6698.4|6694.8|137
1645221000000|2022-02-18 21:50:00|6699.4|6696.4|6696.3|6693.3|6700.8|6697.4|6695.8|6692.6|229
1645221300000|2022-02-18 21:55:00|6696.2|6693.2|6697.9|6693.9|6702.5|6698.5|6694|6690|325
1645390800000|2022-02-20 21:00:00|6690.9|6685.8|6690.4|6685.3|6693.5|6685.8|6690.4|6682.7|9
1645391100000|2022-02-20 21:05:00|6690.6|6685.1|6697.4|6687.4|6697.7|6688.6|6690.2|6683|23
1645391400000|2022-02-20 21:10:00|6697.2|6687.2|6697.4|6687.4|6697.7|6687.7|6696.4|6686.4|26
1645391700000|2022-02-20 21:15:00|6697.3|6687.3|6697.3|6687.3|6697.7|6687.7|6697.1|6687.1|23
1645392000000|2022-02-20 21:20:00|6697.4|6687.4|6697.4|6687.4|6697.9|6689.3|6697.1|6687.1|24
1645392300000|2022-02-20 21:25:00|6695.2|6685.2|6692.9|6687.4|6700|6690|6691.5|6683.8|46
1645392600000|2022-02-20 21:30:00|6693.6|6687.3|6694.6|6685.4|6694.6|6687.4|6692.3|6685.4|17
1645392900000|2022-02-20 21:35:00|6692.6|6687.2|6693.6|6687.3|6694.9|6688.4|6692.6|6684.5|14
1645393200000|2022-02-20 21:40:00|6695.2|6685.2|6693.9|6688.4|6695.2|6688.4|6693.8|6684.8|4
1645393500000|2022-02-20 21:45:00|6694|6688.5|6693.6|6687.5|6694|6688.5|6693.6|6687.5|2
1645393800000|2022-02-20 21:50:00|6694.9|6685.6|6693.6|6688.2|6694.9|6689.1|6690.6|6685.6|21
1645394100000|2022-02-20 21:55:00|6694.2|6688.8|6697.3|6688.8|6697.3|6689.4|6692.4|6686.3|30
1645394400000|2022-02-20 22:00:00|6695.3|6687.7|6697.1|6693.1|6701.6|6693.9|6694.6|6687.7|74
1645394700000|2022-02-20 22:05:00|6697.2|6693.2|6696.3|6692.3|6699|6695.2|6695.4|6691.4|106
1645395000000|2022-02-20 22:10:00|6696.1|6692.1|6697.4|6693.4|6698.7|6694.7|6695|6691|157
1645395300000|2022-02-20 22:15:00|6697.5|6693.5|6696|6692|6697.8|6693.8|6695.5|6691.5|110
1645395600000|2022-02-20 22:20:00|6695.9|6691.9|6696.8|6692.8|6696.9|6693|6695.5|6691.8|65
1645395900000|2022-02-20 22:25:00|6696.5|6692.5|6696.5|6692.9|6696.9|6692.9|6695.6|6692.2|76
1645396200000|2022-02-20 22:30:00|6696.7|6693|6697.2|6693.2|6697.2|6693.8|6696.3|6692.4|68
1645396500000|2022-02-20 22:35:00|6696.9|6692.9|6695.1|6691.1|6697.2|6693.2|6694.2|6690.7|146
1645396800000|2022-02-20 22:40:00|6695.2|6691.2|6695.6|6692.6|6696.8|6692.9|6690.1|6686.1|182
1645397100000|2022-02-20 22:45:00|6695.8|6692.7|6695.9|6691.9|6696.3|6692.7|6694.9|6690.9|139
1645397400000|2022-02-20 22:50:00|6695.8|6691.8|6696.3|6692.3|6697.4|6693.4|6695.3|6691.6|155
1645397700000|2022-02-20 22:55:00|6696.2|6692.1|6692.9|6688.9|6696.9|6693.2|6690.8|6686.8|276
1645398000000|2022-02-20 23:00:00|6693.1|6689.1|6690|6687|6694|6690|6688.8|6685.6|474
1645398300000|2022-02-20 23:05:00|6689.9|6686.9|6693.2|6690.2|6693.2|6690.2|6689.6|6686.6|229
1645398600000|2022-02-20 23:10:00|6693.1|6690.1|6694.4|6691.4|6694.5|6691.5|6691.1|6688.1|208
1645398900000|2022-02-20 23:15:00|6694.3|6691.3|6696.1|6693.1|6696.2|6693.2|6694.1|6691.1|179
1645399200000|2022-02-20 23:20:00|6696.2|6693.2|6694.5|6691.5|6696.2|6693.2|6694.3|6691.3|194
1645399500000|2022-02-20 23:25:00|6694.4|6691.4|6692.1|6688.5|6694.7|6691.7|6691.2|6687.2|355
1645399800000|2022-02-20 23:30:00|6692|6688.4|6688.9|6685.8|6692.6|6688.9|6688.1|6684.8|431
1645400100000|2022-02-20 23:35:00|6689|6686|6692.1|6688.6|6692.7|6689.4|6688.5|6685.3|472
1645400400000|2022-02-20 23:40:00|6692|6688.7|6691.4|6688.4|6692.4|6689|6690.3|6687.3|380
1645400700000|2022-02-20 23:45:00|6691.5|6688.5|6691.6|6688.6|6691.9|6688.9|6690|6687|184
1645401000000|2022-02-20 23:50:00|6691.7|6688.7|6691.8|6688.8|6693.2|6690.8|6691.1|6688.7|152
1645401300000|2022-02-20 23:55:00|6691.7|6688.7|6690.7|6687.7|6692.4|6689.4|6690|6687|167
1645401600000|2022-02-21 00:00:00|6690.3|6687.3|6690.4|6687.4|6690.6|6687.8|6686.5|6683.5|367
1645401900000|2022-02-21 00:05:00|6690.1|6687.1|6686.9|6685.1|6691.1|6688.7|6686.9|6684.5|275
1645402200000|2022-02-21 00:10:00|6686.3|6684.5|6687.8|6686|6689|6686.5|6685.9|6683.4|244
1645402500000|2022-02-21 00:15:00|6687.6|6685.8|6689.7|6687.9|6690.1|6687.9|6687.6|6685.3|240
1645402800000|2022-02-21 00:20:00|6689.6|6687.8|6685.4|6683.6|6690.1|6687.9|6685.3|6683.5|260
1645403100000|2022-02-21 00:25:00|6685.5|6683.7|6684.9|6683.1|6686.9|6684.4|6684|6681.8|225
1645403400000|2022-02-21 00:30:00|6684.8|6683|6688.5|6686.7|6689.6|6687.1|6684.8|6683|231
1645403700000|2022-02-21 00:35:00|6688.4|6686.6|6687.7|6685.9|6688.5|6686.6|6686.8|6684.8|219
1645404000000|2022-02-21 00:40:00|6687.6|6685.8|6688.4|6685.4|6689.8|6687.5|6687.2|6685.3|225
1645404300000|2022-02-21 00:45:00|6688.3|6685.3|6687.3|6685.5|6688.8|6686.7|6686.5|6684.2|208
1645404600000|2022-02-21 00:50:00|6687.2|6685.4|6698.3|6695.3|6698.9|6696.2|6687.2|6685.4|465
1645404900000|2022-02-21 00:55:00|6698.6|6695.6|6698.1|6696.3|6702.1|6699.8|6696.1|6693.2|608
1645405200000|2022-02-21 01:00:00|6698.9|6695.9|6697.4|6694.4|6700.9|6698.8|6695.9|6693|506
1645405500000|2022-02-21 01:05:00|6697.5|6694.5|6703.2|6701.4|6703.5|6701.4|6696.8|6694.5|461
1645405800000|2022-02-21 01:10:00|6703|6701.2|6704.8|6701.8|6706.8|6704.3|6702.1|6700.3|396
1645406100000|2022-02-21 01:15:00|6704.9|6701.9|6703.4|6700.4|6705.5|6703|6701.4|6698.4|439
1645406400000|2022-02-21 01:20:00|6703.5|6700.5|6701.4|6698.4|6703.5|6700.5|6699.5|6696.5|388
1645406700000|2022-02-21 01:25:00|6701.3|6698.3|6702.2|6699.2|6702.7|6700.7|6700.2|6697.8|344
1645407000000|2022-02-21 01:30:00|6702.1|6699.1|6707.5|6705.7|6707.8|6706|6701.4|6699|426
1645407300000|2022-02-21 01:35:00|6707.3|6705.5|6710.5|6708.7|6711.1|6708.9|6706|6704.2|465
1645407600000|2022-02-21 01:40:00|6710.6|6708.8|6710.4|6708.6|6711.8|6710|6707.6|6705.4|384
1645407900000|2022-02-21 01:45:00|6710.5|6708.7|6713.1|6711.3|6714.5|6712.2|6710.4|6708.6|367
1645408200000|2022-02-21 01:50:00|6713|6711.2|6712|6710.2|6713.3|6711.5|6711.4|6709.5|328
1645408500000|2022-02-21 01:55:00|6711.9|6710.1|6709.1|6707.3|6711.9|6710.1|6709|6707.2|323
1645408800000|2022-02-21 02:00:00|6709.2|6707.4|6708.1|6706.3|6710.7|6708.3|6706.9|6704.7|338
1645409100000|2022-02-21 02:05:00|6708.2|6706.4|6710.1|6708.3|6710.2|6708.4|6707.4|6705.4|261
1645409400000|2022-02-21 02:10:00|6710|6708.2|6710.8|6709|6712.5|6710.1|6709.9|6708.1|203
1645409700000|2022-02-21 02:15:00|6710.9|6709.1|6709|6707.2|6711.1|6709.3|6708.9|6707.1|235
1645410000000|2022-02-21 02:20:00|6708.9|6707.1|6709.7|6707.9|6711.4|6709.6|6708.8|6707|252
1645410300000|2022-02-21 02:25:00|6709.8|6708|6707.1|6705.3|6710|6708.2|6706.9|6705.1|237
1645410600000|2022-02-21 02:30:00|6707.2|6705.4|6712.2|6710.4|6712.3|6710.5|6706.9|6705.1|277
1645410900000|2022-02-21 02:35:00|6712.3|6710.5|6711.7|6709.9|6713.5|6711.5|6710.3|6708.2|289
1645411200000|2022-02-21 02:40:00|6711.8|6710|6710.4|6708.6|6712.6|6710.4|6710|6707.6|237
1645411500000|2022-02-21 02:45:00|6710.3|6708.5|6711.5|6709.7|6713|6711.2|6709.7|6707.3|307
1645411800000|2022-02-21 02:50:00|6711.6|6709.8|6709.9|6708.1|6712.2|6709.8|6709.6|6707.8|228
1645412100000|2022-02-21 02:55:00|6710|6708.2|6714.3|6712.5|6714.5|6712.7|6709.9|6708.1|256
1645412400000|2022-02-21 03:00:00|6714.2|6712.4|6715.4|6713.6|6715.7|6713.7|6713.7|6711.7|226
1645412700000|2022-02-21 03:05:00|6715.5|6713.7|6715.5|6713.7|6716.4|6714.6|6713.8|6712|191
1645413000000|2022-02-21 03:10:00|6715.6|6713.8|6714|6711|6716.1|6713.9|6712.2|6710.4|236
1645413300000|2022-02-21 03:15:00|6714.1|6711.1|6715.2|6713.4|6716.3|6714.5|6713.7|6711.1|255
1645413600000|2022-02-21 03:20:00|6714.9|6713.1|6717.9|6716.1|6717.9|6716.1|6714.7|6712.7|214
1645413900000|2022-02-21 03:25:00|6718|6716.2|6719.1|6717.3|6720.6|6718.6|6717|6715.2|251
1645414200000|2022-02-21 03:30:00|6719.2|6717.4|6717|6715.2|6720.4|6718|6716|6713.7|290
1645414500000|2022-02-21 03:35:00|6717.1|6715.3|6718.5|6716.7|6719.6|6717.4|6717.1|6714.8|196
1645414800000|2022-02-21 03:40:00|6718.6|6716.8|6718.5|6716.7|6719.4|6717.2|6717.6|6715.8|172
1645415100000|2022-02-21 03:45:00|6718.6|6716.8|6717.9|6716.1|6719.3|6717.3|6716.9|6714.6|242
1645415400000|2022-02-21 03:50:00|6718|6716.2|6718.5|6716.7|6719|6717.1|6717.9|6715.8|180
1645415700000|2022-02-21 03:55:00|6718.4|6716.6|6718.8|6717|6720.6|6718.8|6718.4|6716.6|188
1645416000000|2022-02-21 04:00:00|6718.7|6716.9|6718.8|6717|6719.4|6717.3|6717.7|6715.7|221
1645416300000|2022-02-21 04:05:00|6718.9|6717.1|6719.2|6717.4|6720.2|6718.4|6718.8|6717|200
1645416600000|2022-02-21 04:10:00|6719.1|6717.3|6718.8|6717|6720.1|6717.9|6718.1|6716.3|143
1645416900000|2022-02-21 04:15:00|6718.7|6716.9|6719.7|6717.9|6720.1|6718.3|6718.7|6716.9|145
1645417200000|2022-02-21 04:20:00|6719.8|6718|6719.4|6717.6|6719.8|6718|6719.1|6717.3|150
1645417500000|2022-02-21 04:25:00|6719.3|6717.5|6719.1|6717.3|6719.4|6717.6|6718.4|6716.6|132
1645417800000|2022-02-21 04:30:00|6719|6717.2|6718.3|6716.5|6719.8|6718|6718.2|6716.4|154
1645418100000|2022-02-21 04:35:00|6718.2|6716.4|6717.9|6716.1|6718.7|6716.9|6717.2|6715.4|138
1645418400000|2022-02-21 04:40:00|6718|6716.2|6718.2|6716.4|6718.7|6716.9|6717.5|6715.7|162
1645418700000|2022-02-21 04:45:00|6718.1|6716.3|6718.6|6716.8|6718.9|6717|6717.9|6715.8|108
1645419000000|2022-02-21 04:50:00|6718.7|6716.9|6718.9|6717.1|6720.1|6718.3|6718.6|6716.8|156
1645419300000|2022-02-21 04:55:00|6718.8|6717|6720.9|6719.1|6721.6|6719.8|6718.8|6717|328
1645419600000|2022-02-21 05:00:00|6721|6719.2|6724.2|6722.4|6725.3|6723.1|6720.3|6718.5|399
1645419900000|2022-02-21 05:05:00|6724.1|6722.3|6722.1|6720.3|6724.2|6722.4|6721.3|6719.5|224
1645420200000|2022-02-21 05:10:00|6722|6720.2|6722.3|6720.5|6723.3|6721.5|6721.5|6719.1|163
1645420500000|2022-02-21 05:15:00|6722|6720.2|6722.8|6721|6723.9|6721.7|6721.5|6719.7|240
1645420800000|2022-02-21 05:20:00|6722.7|6720.9|6722.9|6721.1|6722.9|6721.1|6721.9|6720.1|222
1645421100000|2022-02-21 05:25:00|6723|6721.2|6724|6722.2|6724.6|6722.5|6722.7|6720.9|241
1645421400000|2022-02-21 05:30:00|6723.8|6722|6722.3|6720.5|6723.9|6722.1|6721.7|6719.9|246
1645421700000|2022-02-21 05:35:00|6722.2|6720.4|6721.9|6720.1|6722.5|6720.7|6720.6|6718.8|203
1645422000000|2022-02-21 05:40:00|6722|6720.2|6721.4|6719.6|6722.4|6720.6|6720.5|6718.5|182
1645422300000|2022-02-21 05:45:00|6721.3|6719.5|6720.1|6718.3|6721.6|6719.8|6719.9|6718.1|163
1645422600000|2022-02-21 05:50:00|6720|6718.2|6723|6721.2|6723.1|6721.3|6720|6718.2|164
1645422900000|2022-02-21 05:55:00|6723.1|6721.3|6722.4|6719.4|6723.3|6721.3|6721.5|6719.3|216
1645423200000|2022-02-21 06:00:00|6722.3|6719.3|6722.6|6720.8|6723.1|6721.3|6720.8|6718.6|187
1645423500000|2022-02-21 06:05:00|6722.4|6720.6|6723.3|6721.5|6724.1|6721.8|6722|6720.2|185
1645423800000|2022-02-21 06:10:00|6723.2|6721.4|6722.7|6720.9|6724.7|6722.6|6722.4|6720.6|283
1645424100000|2022-02-21 06:15:00|6722.8|6721|6722.5|6720.7|6724.1|6721.9|6722.5|6720.4|194
1645424400000|2022-02-21 06:20:00|6722.6|6720.8|6721.1|6719.3|6722.6|6720.8|6720.9|6718.5|118
1645424700000|2022-02-21 06:25:00|6721.2|6719.4|6722.9|6721.1|6724.5|6722.4|6721.2|6719.4|228
1645425000000|2022-02-21 06:30:00|6723|6721.2|6722.6|6720.8|6724.2|6722|6722.5|6720.7|166
1645425300000|2022-02-21 06:35:00|6722.7|6720.9|6724.9|6723.1|6725.7|6723.3|6722.6|6720.8|165
1645425600000|2022-02-21 06:40:00|6725|6723.2|6725|6723.2|6727|6724.7|6724.6|6722.8|169
1645425900000|2022-02-21 06:45:00|6725.6|6722.6|6723.7|6721.9|6726.1|6724.3|6723.4|6721.3|199
1645426200000|2022-02-21 06:50:00|6723.6|6721.8|6725.9|6724.1|6726.3|6724.1|6722.6|6720.8|200
1645426500000|2022-02-21 06:55:00|6726|6724.2|6724.8|6723|6726.9|6725|6724.4|6722|224
1645426800000|2022-02-21 07:00:00|6724.7|6722.9|6725.1|6723.3|6727.2|6725.4|6724.5|6722.3|336
1645427100000|2022-02-21 07:05:00|6725.3|6723.5|6725.7|6723.9|6726|6724.2|6723.9|6722.1|228
1645427400000|2022-02-21 07:10:00|6725.8|6724|6725.4|6723.6|6727.1|6725.3|6725.1|6723.3|273
1645427700000|2022-02-21 07:15:00|6725.5|6723.7|6726.1|6723.1|6727|6724.9|6724|6722.2|286
1645428000000|2022-02-21 07:20:00|6725.6|6723.8|6723.8|6722|6726.1|6724.3|6723.1|6721.3|259
1645428300000|2022-02-21 07:25:00|6723.7|6721.9|6724|6722.2|6724.6|6722.5|6722.4|6720.6|273
1645428600000|2022-02-21 07:30:00|6723.9|6722.1|6723|6721.2|6726.1|6724.3|6722.5|6720.7|323
1645428900000|2022-02-21 07:35:00|6723.2|6721.4|6721.5|6719.7|6724|6722.1|6721.2|6719.4|251
1645429200000|2022-02-21 07:40:00|6721.6|6719.8|6721.6|6719.8|6722.7|6720.9|6720.6|6718.8|242
1645429500000|2022-02-21 07:45:00|6721.5|6719.7|6721.9|6720.1|6723.8|6721.8|6721.2|6719.4|258
1645429800000|2022-02-21 07:50:00|6721.8|6720|6723|6721.2|6724.8|6722.8|6721.8|6720|315
1645430100000|2022-02-21 07:55:00|6722.8|6721|6720.6|6717.6|6725.1|6723.3|6719.9|6717.6|401
1645430400000|2022-02-21 08:00:00|6720|6718.2|6719.6|6717.8|6722|6719.8|6719.1|6717.3|409
1645430700000|2022-02-21 08:05:00|6719.7|6717.9|6720.7|6718.9|6722.2|6720.4|6719.7|6717.9|388
1645431000000|2022-02-21 08:10:00|6720.8|6719|6720.5|6718.7|6721.4|6719.6|6718.9|6716.4|339
1645431300000|2022-02-21 08:15:00|6720.8|6719|6720.8|6719|6724.6|6722|6719.8|6717.5|460
1645431600000|2022-02-21 08:20:00|6720.9|6719.1|6722.3|6720.5|6723|6721.2|6719.8|6718|318
1645431900000|2022-02-21 08:25:00|6722.2|6720.4|6721.1|6719.3|6722.4|6720.6|6721|6718.9|361
1645432200000|2022-02-21 08:30:00|6721.2|6719.4|6722.3|6720.5|6724.7|6722.9|6720.7|6717.7|368
1645432500000|2022-02-21 08:35:00|6722.2|6720.4|6723.9|6722.1|6725.6|6723.7|6716.4|6713.4|704
1645432800000|2022-02-21 08:40:00|6724|6722.2|6723.7|6721.9|6725|6723.2|6720.5|6718.1|468
1645433100000|2022-02-21 08:45:00|6723.6|6721.8|6727.2|6725.4|6728.3|6726.5|6723|6721.2|319
1645433400000|2022-02-21 08:50:00|6727.3|6725.5|6725.9|6724.1|6728.4|6726.6|6725.1|6723.3|348
1645433700000|2022-02-21 08:55:00|6725.8|6724|6725.3|6723.5|6727.1|6725.3|6724.5|6722.4|296
1645434000000|2022-02-21 09:00:00|6725|6723.2|6720.5|6718.7|6727.4|6725|6718.9|6717|423
1645434300000|2022-02-21 09:05:00|6720.6|6718.8|6719.8|6718|6721.4|6719.5|6718.6|6716.8|410
1645434600000|2022-02-21 09:10:00|6719.9|6718.1|6719.7|6717.9|6721.3|6719|6717.7|6715.8|410
1645434900000|2022-02-21 09:15:00|6719.8|6718|6719.8|6716.8|6720.8|6718.7|6718.5|6716.5|372
1645435200000|2022-02-21 09:20:00|6719.7|6716.7|6717.6|6715.8|6720.1|6717.7|6716.4|6714.6|318
1645435500000|2022-02-21 09:25:00|6717.5|6715.7|6717.8|6716|6720.3|6718.5|6717.3|6714.9|312
1645435800000|2022-02-21 09:30:00|6718.2|6716.4|6720.9|6719.1|6721|6719.2|6718.2|6716.4|287
1645436100000|2022-02-21 09:35:00|6720.8|6719|6718.6|6716.8|6721.2|6719.4|6718.6|6716.4|295
1645436400000|2022-02-21 09:40:00|6718.7|6716.9|6723.1|6721.3|6723.1|6721.3|6718.2|6716.4|243
1645436700000|2022-02-21 09:45:00|6723|6721.2|6726.1|6724.3|6726.1|6724.3|6723|6721.2|267
1645437000000|2022-02-21 09:50:00|6726|6724.2|6724.6|6722.8|6727.3|6725.5|6724.1|6722.3|210
1645437300000|2022-02-21 09:55:00|6724.7|6722.9|6725.5|6723.7|6726.2|6724|6722.6|6720.8|302
1645437600000|2022-02-21 10:00:00|6725.6|6723.8|6725.2|6723.4|6726|6723.8|6723.5|6721.7|284
1645437900000|2022-02-21 10:05:00|6725.3|6723.5|6726|6724.2|6727.7|6725.9|6724.9|6723.1|259
1645438200000|2022-02-21 10:10:00|6726.1|6724.3|6725.1|6723.3|6726.9|6725.1|6723.9|6721.7|269
1645438500000|2022-02-21 10:15:00|6724.9|6723.1|6725.2|6722.2|6726.9|6724.6|6724.1|6721.8|247
1645438800000|2022-02-21 10:20:00|6725|6722|6724.4|6721.4|6727.4|6725.1|6723.4|6720.8|327
1645439100000|2022-02-21 10:25:00|6724.3|6721.3|6718.4|6716.6|6724.4|6721.4|6718.4|6716.1|320
1645439400000|2022-02-21 10:30:00|6718.5|6716.7|6718.6|6716.8|6720.5|6718.2|6718.4|6716.1|244
1645439700000|2022-02-21 10:35:00|6718.8|6717|6719.3|6716.3|6720.6|6718.3|6718.3|6716.1|237
1645440000000|2022-02-21 10:40:00|6719.2|6716.2|6720.3|6718.5|6720.8|6718.8|6718.5|6716.2|199
1645440300000|2022-02-21 10:45:00|6720.2|6718.4|6721.9|6720.1|6722.9|6720.9|6719.6|6717.3|241
1645440600000|2022-02-21 10:50:00|6722|6720.2|6721.5|6719.7|6722.6|6720.4|6720.6|6718.2|224
1645440900000|2022-02-21 10:55:00|6721.6|6719.8|6723.3|6721.5|6723.9|6721.5|6720.9|6719.1|251
1645441200000|2022-02-21 11:00:00|6723.2|6721.4|6724.2|6721.2|6724.4|6722.5|6721.8|6719.8|257
1645441500000|2022-02-21 11:05:00|6724.3|6721.3|6720.9|6719.1|6724.3|6722.2|6720.7|6718.8|301
1645441800000|2022-02-21 11:10:00|6720.8|6719|6723|6721.2|6724.6|6722.8|6720.8|6718.6|253
1645442100000|2022-02-21 11:15:00|6723.1|6721.3|6722.1|6720.3|6724.9|6722.9|6720.9|6718.5|388
1645442400000|2022-02-21 11:20:00|6722.2|6720.4|6718.3|6716.5|6722.2|6720.4|6718|6715.6|380
1645442700000|2022-02-21 11:25:00|6718.2|6716.4|6715.9|6714.1|6719.2|6717.1|6714.8|6712.5|410
1645443000000|2022-02-21 11:30:00|6716|6714.2|6716.8|6713.8|6717.3|6715.5|6715.4|6713.6|341
1645443300000|2022-02-21 11:35:00|6716.6|6714.8|6716.2|6714.4|6718.2|6716.4|6715.5|6713.6|354
1645443600000|2022-02-21 11:40:00|6716.1|6714.3|6712.8|6711|6716.3|6714.5|6712.1|6710|401
1645443900000|2022-02-21 11:45:00|6713|6711.2|6713.1|6711.3|6716|6713.9|6712.8|6711|338
1645444200000|2022-02-21 11:50:00|6713|6711.2|6715.3|6713.5|6716.9|6715.1|6712.8|6711|329
1645444500000|2022-02-21 11:55:00|6715.2|6713.4|6715.6|6713.8|6716.6|6714.8|6714.6|6712.8|389
1645444800000|2022-02-21 12:00:00|6715.5|6713.7|6714|6712.2|6715.8|6714|6713.5|6711.7|370
1645445100000|2022-02-21 12:05:00|6713.8|6712|6712.8|6711|6713.8|6712|6712.4|6710.6|303
1645445400000|2022-02-21 12:10:00|6712.7|6710.9|6713.9|6712.1|6715|6713.2|6712.6|6710.8|295
1645445700000|2022-02-21 12:15:00|6713.8|6712|6712|6710.2|6715.2|6713.4|6711.9|6710.1|275
1645446000000|2022-02-21 12:20:00|6711.9|6710.1|6715.1|6713.3|6715.1|6713.3|6711.6|6709.8|303
1645446300000|2022-02-21 12:25:00|6715|6713.2|6720.7|6718.9|6722.5|6719.5|6715|6713.2|362
1645446600000|2022-02-21 12:30:00|6720.4|6718.6|6721.7|6719.9|6722.2|6720.1|6717.9|6715.7|329
1645446900000|2022-02-21 12:35:00|6721.5|6719.7|6722.2|6720.4|6722.9|6720.8|6721.4|6719.3|181
1645447200000|2022-02-21 12:40:00|6722.1|6720.3|6718.8|6717|6722.4|6720.5|6717|6714.6|410
1645447500000|2022-02-21 12:45:00|6718.7|6716.9|6716|6714.2|6720.4|6718.3|6715.9|6714.1|539
1645447800000|2022-02-21 12:50:00|6716.1|6714.3|6721.2|6719.4|6721.3|6719.5|6715.2|6712.8|402
1645448100000|2022-02-21 12:55:00|6721.1|6719.3|6722.7|6720.9|6723.4|6721.1|6720.4|6718.3|405
1645448400000|2022-02-21 13:00:00|6722.6|6720.8|6723.9|6722.1|6724.1|6722.3|6721.1|6719.3|356
1645448700000|2022-02-21 13:05:00|6723.8|6722|6723.2|6721.4|6725|6723.2|6722.9|6720.9|301
1645449000000|2022-02-21 13:10:00|6723.1|6721.3|6721.4|6719.6|6724.2|6722.4|6720.2|6718.4|315
1645449300000|2022-02-21 13:15:00|6721.5|6719.7|6717.4|6715.6|6723.2|6720.9|6716.8|6714.7|355
1645449600000|2022-02-21 13:20:00|6717.5|6715.7|6716.5|6714.7|6718.3|6716.3|6715.2|6713.4|434
1645449900000|2022-02-21 13:25:00|6716.6|6714.8|6716.9|6715.1|6719.7|6717.9|6716.5|6714.1|380
1645450200000|2022-02-21 13:30:00|6716.7|6714.9|6717.5|6715.7|6718.3|6716.1|6715|6713.2|423
1645450500000|2022-02-21 13:35:00|6717.4|6715.6|6718|6716.2|6719.5|6717.7|6716.3|6714.3|428
1645450800000|2022-02-21 13:40:00|6718.1|6716.3|6717|6715.2|6718.8|6717|6716.8|6715|353
1645451100000|2022-02-21 13:45:00|6717.1|6715.3|6718.1|6716.3|6719|6717.2|6716.6|6714.8|286
1645451400000|2022-02-21 13:50:00|6718.2|6716.4|6717.5|6715.7|6718.9|6716.8|6715.9|6714.1|352
1645451700000|2022-02-21 13:55:00|6717.6|6715.8|6720.3|6717.3|6727.1|6724.1|6713.6|6710.6|756
1645452000000|2022-02-21 14:00:00|6720.2|6717.2|6716.8|6713.8|6720.4|6717.4|6715.5|6712.5|527
1645452300000|2022-02-21 14:05:00|6716.9|6713.9|6718|6716.2|6719.3|6717.4|6715.7|6712.8|516
1645452600000|2022-02-21 14:10:00|6718.1|6716.3|6722.2|6720.4|6722.6|6720.8|6717.5|6715.3|492
1645452900000|2022-02-21 14:15:00|6722.1|6720.3|6727.4|6725.6|6729.1|6726.7|6722.1|6720.2|510
1645453200000|2022-02-21 14:20:00|6727.5|6725.7|6733.3|6731.5|6735.6|6732.7|6727.5|6725.7|512
1645453500000|2022-02-21 14:25:00|6733.1|6731.3|6730.3|6727.3|6734.9|6732.6|6729.5|6727.2|435
1645453800000|2022-02-21 14:30:00|6730.4|6727.4|6729|6727.2|6732.6|6730.1|6728.8|6726.2|465
1645454100000|2022-02-21 14:35:00|6728.7|6726.9|6724.4|6722.6|6728.9|6727.1|6724|6722.2|412
1645454400000|2022-02-21 14:40:00|6724.5|6722.7|6722.7|6720.9|6725.1|6722.9|6721.2|6719.4|424
1645454700000|2022-02-21 14:45:00|6722.6|6720.8|6721.1|6719.3|6723.8|6721.7|6720|6718.2|376
1645455000000|2022-02-21 14:50:00|6721.2|6719.4|6723.5|6721.7|6725.5|6723.7|6720.7|6718.9|403
1645455300000|2022-02-21 14:55:00|6723.6|6721.8|6721.7|6719.9|6724.1|6722.3|6721.5|6719.7|378
1645455600000|2022-02-21 15:00:00|6721.2|6719.4|6723|6721.2|6723.8|6722|6720.6|6718.8|374
1645455900000|2022-02-21 15:05:00|6722.9|6721.1|6726.9|6725.1|6727.7|6725.9|6722.7|6720.4|380
1645456200000|2022-02-21 15:10:00|6727|6725.2|6725.9|6722.9|6727.4|6725.6|6724.6|6722.7|368
1645456500000|2022-02-21 15:15:00|6726|6723|6729.1|6726.1|6729.2|6726.8|6725.3|6722.9|427
1645456800000|2022-02-21 15:20:00|6728.4|6726.6|6724.1|6722.3|6729.2|6726.9|6723.9|6721.4|413
1645457100000|2022-02-21 15:25:00|6724|6722.2|6726.4|6723.4|6727.1|6724.7|6721.9|6719.5|379
1645457400000|2022-02-21 15:30:00|6726.1|6723.1|6726|6723|6727.1|6724.7|6724.4|6721.9|371
1645457700000|2022-02-21 15:35:00|6725.9|6722.9|6725.9|6724.1|6727|6725.1|6723.7|6721.2|355
1645458000000|2022-02-21 15:40:00|6726|6724.2|6728.5|6726.7|6729.4|6727.1|6725|6722.8|351
1645458300000|2022-02-21 15:45:00|6728.7|6726.9|6724|6722.2|6729.6|6727.8|6723.8|6721.3|382
1645458600000|2022-02-21 15:50:00|6724.1|6722.3|6725.4|6723.6|6728.7|6726.9|6723.5|6721.2|350
1645458900000|2022-02-21 15:55:00|6725.5|6723.7|6724.3|6721.3|6727.4|6725.6|6722.7|6720.9|432
1645459200000|2022-02-21 16:00:00|6723.6|6721.8|6724.6|6721.6|6725.2|6722.6|6721.7|6719.3|511
1645459500000|2022-02-21 16:05:00|6724.5|6721.5|6725.4|6722.4|6725.8|6722.9|6723.1|6720.1|313
1645459800000|2022-02-21 16:10:00|6725.5|6722.5|6725.7|6722.7|6727.7|6725.3|6725|6722|294
1645460100000|2022-02-21 16:15:00|6725.6|6722.6|6723.6|6720.6|6726.4|6723.4|6722.6|6719.8|313
1645460400000|2022-02-21 16:20:00|6723.8|6720.8|6722.3|6719.3|6724.3|6721.6|6721.7|6718.7|260
1645460700000|2022-02-21 16:25:00|6722.4|6719.4|6721.9|6718.9|6722.9|6720.4|6720.2|6717.8|278
1645461000000|2022-02-21 16:30:00|6721.3|6719.5|6722.9|6719.9|6722.9|6720.2|6720.9|6718.7|268
1645461300000|2022-02-21 16:35:00|6723|6720|6723.1|6720.1|6724.7|6722|6721.9|6719.6|296
1645461600000|2022-02-21 16:40:00|6722.6|6720.8|6724.2|6721.2|6724.9|6722.2|6722|6719.4|193
1645461900000|2022-02-21 16:45:00|6724|6721|6727.4|6724.4|6727.5|6725.1|6723.3|6720.7|301
1645462200000|2022-02-21 16:50:00|6727.2|6724.2|6727|6725.2|6727.3|6725.3|6724.8|6722.4|179
1645462500000|2022-02-21 16:55:00|6726.9|6725.1|6727.5|6724.5|6729|6726.6|6726.2|6723.4|245
1645462800000|2022-02-21 17:00:00|6727.4|6724.4|6727.3|6724.3|6728.1|6725.2|6726.5|6723.5|212
1645463100000|2022-02-21 17:05:00|6727.4|6724.4|6725.3|6722.3|6727.5|6724.5|6724.6|6721.6|210
1645463400000|2022-02-21 17:10:00|6725.2|6722.2|6724.7|6721.7|6726.6|6724.3|6724.5|6721.5|243
1645463700000|2022-02-21 17:15:00|6724.8|6721.8|6725.6|6722.6|6725.6|6722.6|6723.8|6721.2|135
1645464000000|2022-02-21 17:20:00|6725.3|6722.3|6726.6|6723.6|6730.4|6727.1|6721.1|6718.1|244
1645464300000|2022-02-21 17:25:00|6726.5|6723.5|6724.8|6721.8|6727|6724|6724.8|6721.8|236
1645464600000|2022-02-21 17:30:00|6724.7|6721.7|6725.2|6722.2|6726.9|6723.9|6724.4|6721.4|230
1645464900000|2022-02-21 17:35:00|6725.3|6722.3|6723.3|6720.3|6725.5|6722.5|6723.3|6720.3|163
1645465200000|2022-02-21 17:40:00|6723.4|6720.4|6720.5|6717.5|6723.4|6720.4|6720.3|6717.3|234
1645465500000|2022-02-21 17:45:00|6720.4|6717.4|6721|6718|6721.5|6718.6|6718.8|6716.4|211
1645465800000|2022-02-21 17:50:00|6720.9|6717.9|6721.3|6718.3|6721.6|6718.6|6720.8|6717.8|144
1645466100000|2022-02-21 17:55:00|6721.2|6718.2|6719.4|6715.4|6721.5|6719|6718.5|6715.3|259
1645466400000|2022-02-21 18:00:00|6719.3|6715.3|6713.7|6710.7|6722.4|6719.2|6713.2|6710.2|302
1645466700000|2022-02-21 18:05:00|6713.8|6710.8|6710.5|6707.5|6713.8|6710.8|6708.7|6705.7|231
1645467000000|2022-02-21 18:10:00|6710.9|6707.9|6710.7|6707.7|6711.3|6708.3|6709.1|6706.1|113
1645467300000|2022-02-21 18:15:00|6710.6|6707.6|6708.5|6705.5|6710.8|6707.8|6708.4|6705.4|172
1645467600000|2022-02-21 18:20:00|6708.6|6705.6|6706.3|6703.3|6708.8|6705.8|6705.9|6702.9|248
1645467900000|2022-02-21 18:25:00|6706.4|6703.4|6707.6|6704.6|6708.2|6705.2|6706|6703|186
1645468200000|2022-02-21 18:30:00|6707.7|6704.7|6709.4|6706.4|6710.1|6707.1|6707.3|6704.3|196
1645468500000|2022-02-21 18:35:00|6709.5|6706.5|6712.4|6709.4|6712.7|6709.7|6708.9|6705.9|143
1645468800000|2022-02-21 18:40:00|6712.5|6709.5|6708.1|6705.1|6712.8|6709.8|6707.9|6704.9|132
1645469100000|2022-02-21 18:45:00|6708|6705|6708.7|6705.7|6708.9|6705.9|6707.2|6704.2|115
1645469400000|2022-02-21 18:50:00|6708.5|6705.5|6707.5|6704.5|6708.9|6705.9|6707.3|6704.3|193
1645469700000|2022-02-21 18:55:00|6707.6|6704.6|6707.2|6704.2|6708.2|6705.2|6707.1|6704.1|106
1645470000000|2022-02-21 19:00:00|6707.1|6704.1|6706.3|6703.3|6707.8|6704.8|6703.5|6700.5|225
1645470300000|2022-02-21 19:05:00|6706.4|6703.4|6703.5|6700.5|6706.4|6703.4|6702.7|6699.7|145
1645470600000|2022-02-21 19:10:00|6703.4|6700.4|6701.9|6698.9|6704.2|6701.2|6701.7|6698.7|153
1645470900000|2022-02-21 19:15:00|6702.1|6699.1|6702|6699|6703|6700|6701.2|6698.2|230
1645471200000|2022-02-21 19:20:00|6702.1|6699.1|6703|6700|6703.8|6700.8|6701.2|6698.2|270
1645471500000|2022-02-21 19:25:00|6702.9|6699.9|6702.2|6699.2|6703.1|6700.1|6700.8|6697.8|257
1645471800000|2022-02-21 19:30:00|6702.3|6699.3|6703.5|6700.5|6704.1|6701.1|6701.7|6698.7|294
1645472100000|2022-02-21 19:35:00|6703.7|6700.7|6705.8|6702.8|6708.2|6705.2|6702|6699|425
1645472400000|2022-02-21 19:40:00|6705.5|6702.5|6707.3|6704.3|6708.2|6705.4|6704.5|6701.5|283
1645472700000|2022-02-21 19:45:00|6707.4|6704.4|6708.2|6705.2|6709.7|6706.7|6706.5|6703.5|314
1645473000000|2022-02-21 19:50:00|6708.4|6705.4|6705.6|6702.6|6709|6706|6704.6|6701.6|325
1645473300000|2022-02-21 19:55:00|6705.4|6702.4|6706.3|6703.3|6706.5|6703.5|6705|6702|247
1645473600000|2022-02-21 20:00:00|6706.2|6703.2|6704.2|6701.2|6706.6|6703.6|6703.7|6700.7|225
1645473900000|2022-02-21 20:05:00|6704.4|6701.4|6703.8|6700.8|6705.1|6702.1|6703.4|6700.4|99
1645474200000|2022-02-21 20:10:00|6703.7|6700.7|6704.8|6701.8|6705.5|6702.5|6703.7|6700.7|162
1645474500000|2022-02-21 20:15:00|6704.7|6701.7|6705|6702|6706.9|6704.2|6704.5|6701.5|116
1645474800000|2022-02-21 20:20:00|6704.7|6701.7|6702.1|6699.1|6705.2|6702.2|6702|6699|104
1645475100000|2022-02-21 20:25:00|6701.8|6698.8|6701.8|6698.8|6702.8|6699.8|6701|6698|104
1645475400000|2022-02-21 20:30:00|6701.7|6698.7|6701.5|6698.5|6701.8|6699.1|6700.7|6697.9|95
1645475700000|2022-02-21 20:35:00|6701.6|6698.6|6701.4|6698.4|6701.6|6698.6|6700.4|6697.7|64
1645476000000|2022-02-21 20:40:00|6701.5|6698.5|6703.9|6700.9|6704|6701|6701.5|6698.5|91
1645476300000|2022-02-21 20:45:00|6703.8|6700.8|6703|6700|6703.9|6700.9|6702.7|6699.7|86
1645476600000|2022-02-21 20:50:00|6702.9|6699.9|6703.8|6700.8|6704.3|6702.1|6702.4|6699.4|127
1645476900000|2022-02-21 20:55:00|6703.7|6700.7|6703.9|6700.9|6704.5|6701.5|6703.2|6700.2|168
1645477200000|2022-02-21 21:00:00|6704.1|6701.1|6705.9|6702.9|6706|6703|6703.9|6700.9|106
1645477500000|2022-02-21 21:05:00|6706|6703|6702.7|6699.7|6706|6703|6702.7|6699.7|98
1645477800000|2022-02-21 21:10:00|6703|6700|6704.2|6701.2|6704.5|6701.5|6701.7|6698.7|202
1645478100000|2022-02-21 21:15:00|6703.9|6700.9|6705.5|6702.5|6706.3|6703.3|6703.1|6700.1|145
1645478400000|2022-02-21 21:20:00|6705.4|6702.4|6703.3|6700.3|6705.4|6702.4|6703.1|6700.1|93
1645478700000|2022-02-21 21:25:00|6703.1|6700.1|6703.8|6700.8|6704|6701|6702.2|6699.5|100
1645479000000|2022-02-21 21:30:00|6704.2|6701.2|6704.3|6701.3|6705.3|6702.3|6703.7|6700.7|140
1645479300000|2022-02-21 21:35:00|6704.4|6701.4|6703.2|6700.2|6705|6702|6703|6700|130
1645479600000|2022-02-21 21:40:00|6703.1|6700.1|6703.6|6700.6|6704.2|6701.2|6703.1|6700.1|86
1645479900000|2022-02-21 21:45:00|6703.5|6700.5|6702.6|6699.6|6704|6701|6702.6|6699.6|114
1645480200000|2022-02-21 21:50:00|6702.7|6699.7|6702.7|6699.7|6703.7|6700.3|6702.1|6699|94
1645480500000|2022-02-21 21:55:00|6702.8|6699.8|6702|6698.1|6703.3|6700.3|6701.1|6697.7|118
1645480800000|2022-02-21 22:00:00|6701.9|6698.2|6702.7|6698.7|6702.7|6698.7|6701.5|6697.5|52
1645481100000|2022-02-21 22:05:00|6703.3|6699.3|6700.7|6696.7|6703.3|6699.3|6699.8|6695.8|101
1645481400000|2022-02-21 22:10:00|6700.9|6696.9|6701.3|6697.6|6701.8|6698.2|6700.5|6696.6|125
1645481700000|2022-02-21 22:15:00|6701.4|6697.7|6702|6698|6702.4|6698.4|6700.5|6697|96
1645482000000|2022-02-21 22:20:00|6702.1|6698.1|6701.9|6697.9|6702.5|6698.5|6700.6|6697.3|58
1645482300000|2022-02-21 22:25:00|6702.1|6698.1|6703.7|6699.7|6711.2|6707.2|6701.9|6697.9|192
1645482600000|2022-02-21 22:30:00|6703.5|6699.5|6703.8|6699.8|6704.5|6700.5|6702.1|6698.1|170
1645482900000|2022-02-21 22:35:00|6704.5|6700.5|6703.5|6699.5|6704.9|6701|6703.1|6699.1|114
1645483200000|2022-02-21 22:40:00|6704.3|6700.3|6703|6699|6706.4|6702.4|6702.1|6698.1|134
1645483500000|2022-02-21 22:45:00|6702.9|6698.9|6701.2|6697.2|6703.6|6699.6|6700.5|6696.5|111
1645483800000|2022-02-21 22:50:00|6701.6|6697.6|6700.3|6696.3|6702.8|6699.8|6699.6|6695.6|242
1645484100000|2022-02-21 22:55:00|6700|6696|6699.7|6695.7|6702.4|6698.9|6698.8|6694.8|297
1645484400000|2022-02-21 23:00:00|6699.6|6695.6|6700.3|6696.3|6702.9|6698.9|6697.1|6693.1|509
1645484700000|2022-02-21 23:05:00|6700.1|6696.1|6698|6695.7|6701.7|6698.2|6697.1|6693.8|412
1645485000000|2022-02-21 23:10:00|6699.1|6696.1|6692.2|6689.2|6699.2|6696.1|6691.4|6688.4|339
1645485300000|2022-02-21 23:15:00|6692.1|6689.1|6689.2|6686.2|6692.4|6689.5|6688.9|6685.9|276
1645485600000|2022-02-21 23:20:00|6689.3|6686.3|6684|6681|6689.4|6686.4|6681.4|6678.9|343
1645485900000|2022-02-21 23:25:00|6684.2|6681.2|6687.8|6684.8|6690|6687|6683|6680.7|326
1645486200000|2022-02-21 23:30:00|6687.7|6684.7|6692.1|6689.1|6693|6690|6686.6|6683.7|357
1645486500000|2022-02-21 23:35:00|6692.2|6689.2|6694.3|6691.3|6695|6692|6691|6688.7|265
1645486800000|2022-02-21 23:40:00|6694.2|6691.2|6691.1|6688.1|6694.6|6691.6|6689.2|6686.2|233
1645487100000|2022-02-21 23:45:00|6691|6688|6693.8|6690.8|6694.4|6691.4|6690.8|6687.8|223
1645487400000|2022-02-21 23:50:00|6693.9|6690.9|6695.3|6692.3|6695.8|6692.8|6693.3|6690.3|176
1645487700000|2022-02-21 23:55:00|6695.5|6692.5|6696.7|6693.7|6697.1|6694.1|6694.3|6691.3|208
1645488000000|2022-02-22 00:00:00|6696.8|6693.8|6695.4|6692.4|6699.1|6696.8|6693.2|6690.4|465
1645488300000|2022-02-22 00:05:00|6695.5|6692.5|6697.7|6695.9|6701.6|6698.6|6695.5|6692.5|510
1645488600000|2022-02-22 00:10:00|6697.6|6695.8|6698.3|6696.5|6700.1|6697.6|6696.9|6694.4|382
1645488900000|2022-02-22 00:15:00|6698.8|6695.8|6701.6|6699.8|6702.2|6700.4|6696.2|6693.6|439
1645489200000|2022-02-22 00:20:00|6701.5|6699.7|6702|6700.2|6704.5|6702.4|6700.7|6698.7|373
1645489500000|2022-02-22 00:25:00|6702.1|6700.3|6702.6|6699.6|6703.8|6701.3|6700.6|6698.1|344
1645489800000|2022-02-22 00:30:00|6702.7|6699.7|6703.6|6701.8|6708.2|6705.8|6702.3|6699.7|418
1645490100000|2022-02-22 00:35:00|6703.7|6701.9|6706.4|6704.6|6707.7|6705.4|6703.3|6701.3|316
1645490400000|2022-02-22 00:40:00|6706.7|6704.9|6710.1|6707.1|6710.2|6707.5|6706.1|6703.6|278
1645490700000|2022-02-22 00:45:00|6710.2|6707.2|6712.9|6711.1|6713.4|6711.2|6708.2|6706.4|241
1645491000000|2022-02-22 00:50:00|6712.8|6711|6708.2|6706.4|6712.9|6711.1|6708.2|6706.4|289
1645491300000|2022-02-22 00:55:00|6709.7|6706.7|6708.2|6705.2|6709.9|6708.1|6706.1|6704.1|327
1645491600000|2022-02-22 01:00:00|6708|6705|6706.8|6705|6710.5|6708.2|6706.7|6704.7|415
1645491900000|2022-02-22 01:05:00|6707.1|6705.3|6707.7|6704.7|6709.3|6707|6705.1|6703|423
1645492200000|2022-02-22 01:10:00|6707.8|6704.8|6703.5|6700.5|6708.7|6706.3|6702.5|6700.5|378
1645492500000|2022-02-22 01:15:00|6703.7|6700.7|6705.6|6702.6|6705.8|6703.2|6702.5|6700.2|475
1645492800000|2022-02-22 01:20:00|6705.7|6702.7|6705.6|6702.6|6705.8|6703.6|6703.5|6700.7|423
1645493100000|2022-02-22 01:25:00|6705.5|6702.5|6703.6|6701.8|6707.6|6705.1|6703|6700.5|408
1645493400000|2022-02-22 01:30:00|6703.4|6701.6|6705.6|6703.8|6706.5|6704.1|6701.5|6699.1|435
1645493700000|2022-02-22 01:35:00|6705.5|6703.7|6708|6706.2|6708.7|6706.6|6704.7|6702.9|332
1645494000000|2022-02-22 01:40:00|6708.1|6706.3|6704.7|6702.9|6708.2|6706.4|6704.5|6702.7|287
1645494300000|2022-02-22 01:45:00|6704.6|6702.8|6700.9|6699.1|6706|6704.2|6700.6|6698.8|353
1645494600000|2022-02-22 01:50:00|6701|6699.2|6703|6701.2|6704.4|6702.6|6700.8|6699|362
1645494900000|2022-02-22 01:55:00|6703.1|6701.3|6704.6|6701.6|6705.5|6703.5|6702.6|6700.6|330
1645495200000|2022-02-22 02:00:00|6704.4|6701.4|6703.4|6701.6|6704.6|6702.4|6700.7|6698.9|361
1645495500000|2022-02-22 02:05:00|6703.5|6701.7|6705.4|6703.6|6707.1|6705.1|6703.4|6701.6|361
1645495800000|2022-02-22 02:10:00|6705.3|6703.5|6708.2|6706.4|6708.9|6707.1|6704.9|6703.1|309
1645496100000|2022-02-22 02:15:00|6708.1|6706.3|6709|6707.2|6709.5|6707.7|6706.8|6705|348
1645496400000|2022-02-22 02:20:00|6708.9|6707.1|6707.5|6705.7|6709.7|6707.9|6707.5|6705.4|339
1645496700000|2022-02-22 02:25:00|6707.8|6706|6705.4|6703.6|6708.5|6706.7|6705.3|6703.5|281
1645497000000|2022-02-22 02:30:00|6705|6703.2|6706|6704.2|6707.8|6705.7|6704.8|6703|268
1645497300000|2022-02-22 02:35:00|6705.9|6704.1|6705.8|6704|6707.1|6705.3|6704.9|6703|253
1645497600000|2022-02-22 02:40:00|6705.9|6704.1|6705.5|6703.7|6706.7|6704.4|6705.4|6703.1|273
1645497900000|2022-02-22 02:45:00|6705.6|6703.8|6707.9|6706.1|6709.4|6707.6|6705.5|6703.7|245
1645498200000|2022-02-22 02:50:00|6707.8|6706|6704.5|6702.7|6708.4|6706.2|6704.3|6702.4|313
1645498500000|2022-02-22 02:55:00|6704.6|6702.8|6705|6703.2|6705.7|6703.9|6703.5|6701.7|299
1645498800000|2022-02-22 03:00:00|6705.3|6703.5|6702.8|6701|6706.5|6704.6|6702.7|6700.9|321
1645499100000|2022-02-22 03:05:00|6702.9|6701.1|6704.8|6703|6707.4|6705.6|6702.8|6701|342
1645499400000|2022-02-22 03:10:00|6704.6|6702.8|6703.8|6702|6706.4|6704.4|6703.7|6701.7|254
1645499700000|2022-02-22 03:15:00|6703.9|6702.1|6705.7|6703.9|6706.2|6704.4|6703.8|6702|250
1645500000000|2022-02-22 03:20:00|6705.8|6704|6704.5|6702.7|6706.1|6704.3|6704.5|6702.7|202
1645500300000|2022-02-22 03:25:00|6704.6|6702.8|6706.2|6704.4|6707|6705.2|6704.6|6702.8|235
1645500600000|2022-02-22 03:30:00|6706.3|6704.5|6705|6703.2|6706.4|6704.6|6704|6701.6|276
1645500900000|2022-02-22 03:35:00|6705.1|6703.3|6699|6697.2|6705.3|6703.5|6697.6|6695.5|331
1645501200000|2022-02-22 03:40:00|6698.9|6697.1|6700.9|6699.1|6701.3|6699.5|6698.8|6697|242
1645501500000|2022-02-22 03:45:00|6700.8|6699|6699.7|6697.9|6701.6|6699.5|6699.5|6697.7|228
1645501800000|2022-02-22 03:50:00|6699.6|6697.8|6703.2|6701.4|6703.8|6701.5|6699.5|6697.5|232
1645502100000|2022-02-22 03:55:00|6703.1|6701.3|6704.1|6702.3|6704.2|6702.4|6702.1|6700.3|238
1645502400000|2022-02-22 04:00:00|6704.2|6702.4|6708.2|6706.4|6709.7|6707.3|6704.1|6702|312
1645502700000|2022-02-22 04:05:00|6708.5|6706.7|6710|6708.2|6710.4|6708.6|6707.9|6705.7|244
1645503000000|2022-02-22 04:10:00|6710.1|6708.3|6709|6707.2|6710.6|6708.8|6708.5|6706.2|226
1645503300000|2022-02-22 04:15:00|6709.1|6707.3|6708.7|6705.7|6710.6|6708.1|6707.8|6705.6|224
1645503600000|2022-02-22 04:20:00|6708.6|6705.6|6709.6|6707.8|6711.1|6709.3|6708.1|6705.6|205
1645503900000|2022-02-22 04:25:00|6709.5|6707.7|6710.1|6708.3|6711.9|6710.1|6709.5|6707.7|183
1645504200000|2022-02-22 04:30:00|6710|6708.2|6708.4|6706.6|6710.1|6708.3|6708.2|6705.9|230
1645504500000|2022-02-22 04:35:00|6708.5|6706.7|6707.5|6705.7|6709.9|6708.1|6707.1|6704.9|187
1645504800000|2022-02-22 04:40:00|6708.1|6705.1|6707|6705.2|6709.1|6707.3|6706.5|6704.2|255
1645505100000|2022-02-22 04:45:00|6706.8|6705|6706.2|6704.4|6708|6706.1|6705.7|6703.3|203
1645505400000|2022-02-22 04:50:00|6706.1|6704.3|6708.7|6706.9|6709.3|6707.1|6706|6703.7|196
1645505700000|2022-02-22 04:55:00|6708.8|6707|6710.5|6708.7|6712.2|6710.1|6708.8|6707|401
1645506000000|2022-02-22 05:00:00|6710.3|6708.5|6712.7|6710.9|6714|6712.2|6710|6707.7|440
1645506300000|2022-02-22 05:05:00|6712.8|6711|6714.2|6712.4|6715.5|6713.7|6712.7|6710.9|272
1645506600000|2022-02-22 05:10:00|6714.1|6712.3|6712.6|6710.8|6714.7|6712.6|6712.5|6710.7|226
1645506900000|2022-02-22 05:15:00|6712.7|6710.9|6714.7|6712.9|6715.3|6713.3|6712.2|6710.4|212
1645507200000|2022-02-22 05:20:00|6714.6|6712.8|6716.4|6714.6|6716.5|6714.7|6714.3|6712.5|176
1645507500000|2022-02-22 05:25:00|6716.6|6714.8|6717.3|6715.5|6720.5|6718.6|6716|6714.2|375
1645507800000|2022-02-22 05:30:00|6717.6|6715.8|6715.4|6713.6|6718.3|6716.1|6715.3|6713.5|266
1645508100000|2022-02-22 05:35:00|6715.5|6713.7|6713.3|6711.5|6717.4|6715|6713.2|6711.4|297
1645508400000|2022-02-22 05:40:00|6713.1|6711.3|6713.9|6712.1|6714.6|6712.5|6712.4|6710.6|295
1645508700000|2022-02-22 05:45:00|6713.8|6712|6715.7|6713.9|6716.1|6714.1|6713.7|6711.9|329
1645509000000|2022-02-22 05:50:00|6715.8|6714|6715.8|6714|6716.3|6714.5|6714.9|6713.1|328
1645509300000|2022-02-22 05:55:00|6715.9|6714.1|6718.8|6717|6720.6|6718.8|6715.4|6713.6|439
1645509600000|2022-02-22 06:00:00|6718.9|6717.1|6716.3|6714.5|6719.2|6717.4|6715.5|6713.6|343
1645509900000|2022-02-22 06:05:00|6716.4|6714.6|6713.3|6711.5|6717|6715.2|6712.7|6710.9|250
1645510200000|2022-02-22 06:10:00|6713.1|6711.3|6714.2|6712.4|6714.4|6712.6|6712|6710.2|266
1645510500000|2022-02-22 06:15:00|6714.1|6712.3|6714.7|6712.9|6715.4|6713.6|6713.6|6711.5|290
1645510800000|2022-02-22 06:20:00|6714.6|6712.8|6716.6|6714.8|6717.7|6715.8|6714.6|6712.8|318
1645511100000|2022-02-22 06:25:00|6716.7|6714.9|6714.8|6713|6718.5|6716.6|6714.3|6711.9|344
1645511400000|2022-02-22 06:30:00|6715.3|6713.5|6715.7|6713.9|6716.9|6715|6714.9|6712.4|345
1645511700000|2022-02-22 06:35:00|6715.8|6714|6715.5|6713.7|6717.8|6715.6|6715.1|6712.9|365
1645512000000|2022-02-22 06:40:00|6715.4|6713.6|6714.4|6712.6|6717|6715.1|6714.2|6712.4|335
1645512300000|2022-02-22 06:45:00|6714.3|6712.5|6715.5|6713.7|6716.9|6715.1|6713.3|6711.5|339
1645512600000|2022-02-22 06:50:00|6715.6|6713.8|6712.9|6711.1|6716.1|6714.3|6712.3|6710.5|464
1645512900000|2022-02-22 06:55:00|6713|6711.2|6713.6|6710.6|6714.3|6712.2|6711|6709.2|404
1645513200000|2022-02-22 07:00:00|6713.7|6710.7|6712.8|6711|6716.1|6714.3|6712.2|6709.2|512
1645513500000|2022-02-22 07:05:00|6712.7|6710.9|6712.6|6710.8|6713.4|6711.6|6710.9|6709.1|452
1645513800000|2022-02-22 07:10:00|6712.5|6710.7|6711.7|6709.9|6713.6|6711.8|6711.1|6709.3|409
1645514100000|2022-02-22 07:15:00|6711.6|6709.8|6709.4|6707.6|6712.5|6710.7|6708.4|6706.6|410
1645514400000|2022-02-22 07:20:00|6709.5|6707.7|6710.1|6708.3|6711.9|6710.1|6708.5|6706.7|356
1645514700000|2022-02-22 07:25:00|6710.5|6708.7|6711|6709.2|6711.9|6710.1|6707.2|6705.1|382
1645515000000|2022-02-22 07:30:00|6710.9|6709.1|6709.3|6707.5|6711.6|6709.8|6708.8|6707|410
1645515300000|2022-02-22 07:35:00|6709.2|6707.4|6710.1|6708.3|6711.2|6709.4|6708.5|6706.7|415
1645515600000|2022-02-22 07:40:00|6710.2|6708.4|6711.1|6709.3|6712.4|6710.6|6709.6|6707.8|465
1645515900000|2022-02-22 07:45:00|6711|6709.2|6714.1|6712.3|6715.5|6713.7|6711|6709.2|469
1645516200000|2022-02-22 07:50:00|6714|6712.2|6712.7|6709.7|6714.3|6712.3|6711.1|6708.7|426
1645516500000|2022-02-22 07:55:00|6712.6|6709.6|6709.6|6707.8|6713.8|6711.5|6709.6|6707.8|472
1645516800000|2022-02-22 08:00:00|6709.7|6707.9|6709.3|6707.5|6711.8|6709.8|6706.9|6704.7|529
1645517100000|2022-02-22 08:05:00|6709.4|6707.6|6709.1|6707.3|6712|6710.2|6707.4|6705.5|592
1645517400000|2022-02-22 08:10:00|6709.2|6707.4|6714.4|6712.6|6716.2|6714.2|6708.9|6707.1|610
1645517700000|2022-02-22 08:15:00|6714.9|6713.1|6718.6|6715.6|6718.8|6716.5|6713.7|6711.9|661
1645518000000|2022-02-22 08:20:00|6718.5|6715.5|6717.9|6716.1|6718.5|6716.3|6714.8|6712.5|604
1645518300000|2022-02-22 08:25:00|6718.1|6716.3|6716.9|6715.1|6720.5|6718.2|6715.5|6713.3|526
1645518600000|2022-02-22 08:30:00|6717|6715.2|6715.3|6713.5|6718.3|6715.6|6714|6711.7|554
1645518900000|2022-02-22 08:35:00|6715.4|6713.6|6713.7|6710.7|6716.3|6714.1|6711.6|6709.5|511
1645519200000|2022-02-22 08:40:00|6713.6|6710.6|6716.8|6715|6717.5|6715.5|6712.8|6710.1|483
1645519500000|2022-02-22 08:45:00|6716.9|6715.1|6718.5|6715.5|6718.6|6716.2|6715.3|6712.6|451
1645519800000|2022-02-22 08:50:00|6718.6|6715.6|6717.3|6715.5|6720|6718|6716.8|6714.4|500
1645520100000|2022-02-22 08:55:00|6717.7|6714.7|6717.4|6714.4|6718.7|6716.2|6715.1|6712.7|473
1645520400000|2022-02-22 09:00:00|6718|6715|6716.4|6714.6|6720.5|6717.5|6715.2|6713.4|517
1645520700000|2022-02-22 09:05:00|6716.5|6714.7|6718.2|6716.4|6718.9|6716.7|6714.9|6712.6|452
1645521000000|2022-02-22 09:10:00|6718.3|6716.5|6719.9|6718.1|6720.6|6718.2|6717.4|6715.2|472
1645521300000|2022-02-22 09:15:00|6720|6718.2|6721|6719.2|6722|6719.8|6718.2|6715.7|434
1645521600000|2022-02-22 09:20:00|6721.1|6719.3|6721.7|6718.7|6723.3|6720.6|6719.9|6717.5|431
1645521900000|2022-02-22 09:25:00|6721.4|6719.6|6723.5|6720.5|6726.4|6724.1|6721.2|6718.8|447
1645522200000|2022-02-22 09:30:00|6723.6|6720.6|6721.6|6718.6|6724|6721.2|6718.8|6716.2|462
1645522500000|2022-02-22 09:35:00|6721.4|6718.4|6716.9|6715.1|6723.4|6721.1|6716.7|6714.5|435
1645522800000|2022-02-22 09:40:00|6717|6715.2|6715.6|6713.8|6718.2|6715.9|6715.4|6713.4|346
1645523100000|2022-02-22 09:45:00|6715.7|6713.9|6712.7|6710.9|6716.6|6714.2|6712.6|6710.2|343
1645523400000|2022-02-22 09:50:00|6712.9|6711.1|6715.2|6713.4|6716.6|6714.2|6712.8|6710.5|400
1645523700000|2022-02-22 09:55:00|6715.1|6713.3|6713.8|6712|6715.7|6713.6|6712.2|6710.1|396
1645524000000|2022-02-22 10:00:00|6713.9|6712.1|6718.6|6715.6|6719.5|6716.6|6713.4|6711.2|393
1645524300000|2022-02-22 10:05:00|6718.5|6715.5|6720.8|6719|6721.3|6719.2|6718.2|6715.5|308
1645524600000|2022-02-22 10:10:00|6720.9|6719.1|6721.3|6718.3|6721.8|6719.2|6718.6|6716.3|372
1645524900000|2022-02-22 10:15:00|6721.4|6718.4|6723.4|6720.4|6723.6|6721.2|6720.1|6717.9|394
1645525200000|2022-02-22 10:20:00|6723.5|6720.5|6724.1|6721.1|6725.8|6723.2|6722.6|6719.6|498
1645525500000|2022-02-22 10:25:00|6724|6721|6727.6|6724.6|6728|6725.6|6723.4|6720.7|379
1645525800000|2022-02-22 10:30:00|6727.7|6724.7|6726.8|6723.8|6727.7|6725.5|6725.2|6722.2|356
1645526100000|2022-02-22 10:35:00|6726.9|6723.9|6734.1|6731.1|6734.1|6731.6|6726.4|6723.6|452
1645526400000|2022-02-22 10:40:00|6733.9|6730.9|6735.5|6732.5|6738.7|6735.8|6732.7|6730.4|563
1645526700000|2022-02-22 10:45:00|6735.6|6732.6|6731.9|6728.9|6737.1|6734.4|6729.8|6727|580
1645527000000|2022-02-22 10:50:00|6732.1|6729.1|6736.1|6733.1|6739.9|6737.5|6731.7|6729|570
1645527300000|2022-02-22 10:55:00|6735.7|6733.9|6735.5|6732.5|6737.3|6735.2|6734.5|6731.9|543
1645527600000|2022-02-22 11:00:00|6735.6|6732.6|6735.9|6732.9|6736.7|6734.2|6733.7|6731.4|521
1645527900000|2022-02-22 11:05:00|6735.8|6732.8|6738.6|6735.6|6738.8|6736.7|6733|6731.1|487
1645528200000|2022-02-22 11:10:00|6738.7|6735.7|6740.3|6738.5|6741|6738.6|6738|6735.5|396
1645528500000|2022-02-22 11:15:00|6740|6738.2|6745.9|6744.1|6747.7|6745.6|6738.5|6736.4|519
1645528800000|2022-02-22 11:20:00|6745.8|6744|6742.3|6740.5|6747.1|6744.7|6742|6739.7|421
1645529100000|2022-02-22 11:25:00|6742.6|6740.8|6742.4|6740.6|6744.2|6742.2|6741.9|6739.7|331
1645529400000|2022-02-22 11:30:00|6742.3|6740.5|6741.3|6739.5|6742.9|6741.1|6741|6739|357
1645529700000|2022-02-22 11:35:00|6740.9|6739.1|6737.6|6734.6|6742.1|6740.2|6736.7|6734.4|489
1645530000000|2022-02-22 11:40:00|6737.5|6734.5|6741.4|6739.6|6743.4|6741|6737.2|6734.5|411
1645530300000|2022-02-22 11:45:00|6741.3|6739.5|6744.6|6742.8|6745.7|6743.9|6739.1|6737.2|385
1645530600000|2022-02-22 11:50:00|6744.9|6743.1|6742.2|6740.4|6746.2|6744|6741.9|6740.1|463
1645530900000|2022-02-22 11:55:00|6742.4|6740.6|6744.7|6742.9|6745.3|6743.5|6741.9|6740.1|486
1645531200000|2022-02-22 12:00:00|6744.8|6743|6740.9|6739.1|6744.8|6743|6740.7|6738.3|455
1645531500000|2022-02-22 12:05:00|6740.8|6739|6740.6|6738.8|6741.7|6739.9|6738.7|6736.6|405
1645531800000|2022-02-22 12:10:00|6740.5|6738.7|6744|6742.2|6745.5|6743.5|6740|6738|490
1645532100000|2022-02-22 12:15:00|6744.1|6742.3|6745.1|6743.3|6746.2|6744.1|6742.6|6740.8|434
1645532400000|2022-02-22 12:20:00|6745|6743.2|6745.7|6743.9|6748.6|6746.7|6744.8|6742.5|398
1645532700000|2022-02-22 12:25:00|6745.6|6743.8|6741.5|6739.7|6746.2|6744|6741.3|6739.5|382
1645533000000|2022-02-22 12:30:00|6741.2|6739.4|6742.4|6740.6|6743|6741.2|6739.3|6737.2|331
1645533300000|2022-02-22 12:35:00|6742.5|6740.7|6742.3|6740.5|6743.8|6741.4|6740.5|6738.7|455
1645533600000|2022-02-22 12:40:00|6742.2|6740.4|6742.8|6739.8|6742.9|6740.6|6740|6738.2|405
1645533900000|2022-02-22 12:45:00|6742.9|6739.9|6741.8|6740|6743.9|6742.1|6739.9|6737.8|345
1645534200000|2022-02-22 12:50:00|6741.7|6739.9|6737.6|6735.8|6743.2|6741|6737.2|6735.4|366
1645534500000|2022-02-22 12:55:00|6737.5|6735.7|6738|6736.2|6738.8|6737|6736.8|6734.8|335
1645534800000|2022-02-22 13:00:00|6737.9|6736.1|6736.5|6734.7|6739.2|6737|6735.9|6733.6|475
1645535100000|2022-02-22 13:05:00|6736.6|6734.8|6738|6736.2|6739.2|6737|6735.7|6733.9|449
1645535400000|2022-02-22 13:10:00|6738.1|6736.3|6732.5|6730.7|6738.3|6736.5|6731.9|6730|457
1645535700000|2022-02-22 13:15:00|6732.6|6730.8|6737.3|6734.3|6737.7|6735.2|6732.4|6730.1|460
1645536000000|2022-02-22 13:20:00|6737.4|6734.4|6739.6|6737.8|6740|6738.2|6736.3|6734.1|478
1645536300000|2022-02-22 13:25:00|6739.5|6737.7|6740.8|6739|6741.9|6740.1|6738.7|6736.6|405
1645536600000|2022-02-22 13:30:00|6741|6739.2|6742.7|6740.9|6743.9|6742.1|6740.8|6739|439
1645536900000|2022-02-22 13:35:00|6742.9|6741.1|6743.2|6741.4|6743.8|6742|6741|6739.2|367
1645537200000|2022-02-22 13:40:00|6743.1|6741.3|6741.9|6740.1|6743.7|6741.9|6741.6|6739.8|396
1645537500000|2022-02-22 13:45:00|6741.8|6740|6741|6739.2|6743|6741.2|6739.6|6737.8|399
1645537800000|2022-02-22 13:50:00|6741.1|6739.3|6738.2|6736.4|6741.7|6739.9|6738.2|6736.4|360
1645538100000|2022-02-22 13:55:00|6738.3|6736.5|6742.1|6739.1|6743.8|6742|6738.3|6736.5|433
1645538400000|2022-02-22 14:00:00|6742.3|6739.3|6741.3|6739.5|6742.3|6740|6739|6737.2|389
1645538700000|2022-02-22 14:05:00|6741.2|6739.4|6741.7|6739.9|6743.3|6741.5|6739.9|6738.1|319
1645539000000|2022-02-22 14:10:00|6741.9|6740.1|6742.2|6740.4|6744.3|6742.5|6741.2|6739.4|357
1645539300000|2022-02-22 14:15:00|6742.3|6740.5|6743.6|6741.8|6745.8|6744|6742.1|6740.3|281
1645539600000|2022-02-22 14:20:00|6743.5|6741.7|6742.9|6741.1|6743.5|6741.7|6741.8|6740|260
1645539900000|2022-02-22 14:25:00|6743.1|6741.3|6739.6|6737.8|6743.1|6741.3|6739.5|6737.7|287
1645540200000|2022-02-22 14:30:00|6739.7|6737.9|6742.3|6740.5|6745.1|6743.3|6739.7|6737.9|499
1645540500000|2022-02-22 14:35:00|6742.4|6740.6|6740.9|6739.1|6744.5|6742.7|6739.8|6738|538
1645540800000|2022-02-22 14:40:00|6741|6739.2|6743.1|6740.1|6743.3|6741.5|6739.7|6737.9|429
1645541100000|2022-02-22 14:45:00|6742.5|6739.5|6738.1|6736.3|6743.2|6741.4|6734|6732.2|453
1645541400000|2022-02-22 14:50:00|6738|6736.2|6740|6738.2|6740.3|6738.5|6736.3|6734.5|372
1645541700000|2022-02-22 14:55:00|6739.9|6738.1|6736.8|6733.8|6740|6738.2|6736.8|6733.8|386
1645542000000|2022-02-22 15:00:00|6736.9|6733.9|6739.5|6737.7|6739.8|6738|6736.1|6733.7|537
1645542300000|2022-02-22 15:05:00|6739.3|6737.5|6734.3|6732.5|6739.7|6737.9|6733.8|6732|507
1645542600000|2022-02-22 15:10:00|6734.2|6732.4|6736.1|6734.3|6738.6|6736.8|6732.9|6731.1|509
1645542900000|2022-02-22 15:15:00|6736.2|6734.4|6734.7|6732.9|6737.6|6735.2|6734.1|6732.3|439
1645543200000|2022-02-22 15:20:00|6734.8|6733|6733.4|6731.6|6736.4|6734.6|6732.9|6731.1|398
1645543500000|2022-02-22 15:25:00|6733.5|6731.7|6734.3|6732.5|6736.3|6734.5|6731.1|6729.3|437
1645543800000|2022-02-22 15:30:00|6734.4|6732.6|6734.9|6733.1|6736.7|6734.9|6732.1|6730.3|512
1645544100000|2022-02-22 15:35:00|6734.6|6732.8|6734|6732.2|6737.1|6735.3|6733.5|6731.7|424
1645544400000|2022-02-22 15:40:00|6733.9|6732.1|6735.4|6733.6|6736.1|6734.3|6733.2|6731.4|436
1645544700000|2022-02-22 15:45:00|6735.3|6733.5|6736.6|6734.8|6736.9|6735.1|6733.7|6731.7|455
1645545000000|2022-02-22 15:50:00|6736.4|6734.6|6739.5|6737.7|6739.6|6737.8|6732.7|6730.9|510
1645545300000|2022-02-22 15:55:00|6739.4|6737.6|6744.1|6742.3|6746.1|6744.3|6737.8|6736|635
1645545600000|2022-02-22 16:00:00|6743.5|6741.7|6743.2|6741.4|6748.2|6746.4|6742.3|6740.5|568
1645545900000|2022-02-22 16:05:00|6743.1|6741.3|6744.5|6742.7|6745.9|6744.1|6742.3|6740.5|529
1645546200000|2022-02-22 16:10:00|6744.6|6742.8|6744.4|6742.6|6746.6|6744.8|6743.7|6741.9|404
1645546500000|2022-02-22 16:15:00|6744.8|6743|6745.5|6743.7|6746.4|6744.6|6742.6|6740.8|367
1645546800000|2022-02-22 16:20:00|6745.4|6743.6|6749.3|6747.5|6750.3|6748.5|6744.9|6743.1|385
1645547100000|2022-02-22 16:25:00|6749.2|6747.4|6749.8|6748|6751.8|6750|6749.1|6747.3|416
1645547400000|2022-02-22 16:30:00|6749.7|6747.9|6748.7|6746.9|6751.5|6749.7|6747.4|6745.6|423
1645547700000|2022-02-22 16:35:00|6748.6|6746.8|6752.1|6750.3|6752.2|6750.4|6748.5|6746.7|409
1645548000000|2022-02-22 16:40:00|6752.3|6750.5|6750|6748.2|6753.5|6751.7|6749.5|6747.7|416
1645548300000|2022-02-22 16:45:00|6750.1|6748.3|6753.3|6751.5|6753.3|6751.5|6749.2|6747.2|363
1645548600000|2022-02-22 16:50:00|6753.2|6751.4|6750.8|6749|6755.7|6753.9|6750.7|6748.9|487
1645548900000|2022-02-22 16:55:00|6750.7|6748.9|6750.9|6749.1|6751.1|6749.3|6748.4|6746.6|409
1645549200000|2022-02-22 17:00:00|6750.8|6749|6750.7|6748.9|6751.8|6750|6748.9|6747.1|377
1645549500000|2022-02-22 17:05:00|6750.6|6748.8|6751.6|6749.8|6751.7|6749.9|6749.2|6747.4|348
1645549800000|2022-02-22 17:10:00|6751.7|6749.9|6747|6745.2|6751.7|6749.9|6746.9|6745.1|313
1645550100000|2022-02-22 17:15:00|6747.1|6745.3|6746.5|6744.7|6747.1|6745.3|6745|6743.2|277
1645550400000|2022-02-22 17:20:00|6746.4|6744.6|6744.1|6742.3|6747.3|6745.5|6743.6|6741.8|231
1645550700000|2022-02-22 17:25:00|6744.2|6742.4|6745.5|6743.7|6746.2|6744.4|6743.3|6741.5|276
1645551000000|2022-02-22 17:30:00|6745.4|6743.6|6748.4|6746.6|6748.5|6746.7|6744.7|6742.9|294
1645551300000|2022-02-22 17:35:00|6748.5|6746.7|6748.1|6746.3|6750|6748.2|6747.9|6746.1|262
1645551600000|2022-02-22 17:40:00|6748|6746.2|6747.9|6746.1|6749|6747.2|6746.8|6745|289
1645551900000|2022-02-22 17:45:00|6747.8|6746|6745.8|6744|6748.5|6746.7|6744.9|6743.1|310
1645552200000|2022-02-22 17:50:00|6745.7|6743.9|6743.4|6741.6|6746.6|6744.8|6743.3|6741.5|254
1645552500000|2022-02-22 17:55:00|6743.5|6741.7|6743.4|6741.6|6744.5|6742.7|6742.4|6740.6|333
1645552800000|2022-02-22 18:00:00|6743.5|6740.5|6741.7|6739.9|6744.7|6741.8|6740.3|6737.1|377
1645553100000|2022-02-22 18:05:00|6741.8|6740|6741.6|6739.8|6742.9|6741.1|6740.5|6738.7|238
1645553400000|2022-02-22 18:10:00|6741.7|6739.9|6741.2|6739.4|6743.5|6741.7|6741.2|6739.4|333
1645553700000|2022-02-22 18:15:00|6741.3|6739.5|6737.5|6735.7|6741.4|6739.6|6737.1|6735.3|327
1645554000000|2022-02-22 18:20:00|6737.4|6735.6|6739.8|6738|6741|6739.2|6737.4|6735.6|336
1645554300000|2022-02-22 18:25:00|6739.9|6738.1|6737.9|6736.1|6740.5|6738.7|6736.9|6735.1|308
1645554600000|2022-02-22 18:30:00|6737.8|6736|6738.5|6736.7|6739.2|6737.4|6736.8|6734.9|297
1645554900000|2022-02-22 18:35:00|6738.7|6736.9|6736.3|6734.5|6738.7|6736.9|6735.9|6734.1|285
1645555200000|2022-02-22 18:40:00|6736.4|6734.6|6736.6|6734.8|6738.3|6736.5|6735.9|6734.1|244
1645555500000|2022-02-22 18:45:00|6736.5|6734.7|6735.5|6733.7|6737.3|6735.5|6735.1|6733.1|277
1645555800000|2022-02-22 18:50:00|6735.6|6733.8|6733.5|6731.7|6736.1|6734.3|6733.4|6731.6|252
1645556100000|2022-02-22 18:55:00|6733.7|6731.9|6735.2|6733.4|6735.5|6733.7|6732.3|6730.5|310
1645556400000|2022-02-22 19:00:00|6735.3|6733.5|6733.2|6731.4|6735.3|6733.5|6733.1|6731.3|326
1645556700000|2022-02-22 19:05:00|6733.1|6731.3|6731.8|6730|6733.2|6731.4|6730.6|6728.8|286
1645557000000|2022-02-22 19:10:00|6731.7|6729.9|6734.9|6733.1|6735.1|6733.3|6731.5|6729.7|341
1645557300000|2022-02-22 19:15:00|6734.8|6733|6734.4|6732.6|6736.1|6734|6734|6731.7|291
1645557600000|2022-02-22 19:20:00|6734.5|6732.7|6732.6|6730.8|6735.7|6733.9|6731.3|6729.1|283
1645557900000|2022-02-22 19:25:00|6732.7|6730.9|6739.9|6738.1|6744.5|6741.5|6732.5|6730.1|917
1645558200000|2022-02-22 19:30:00|6739.3|6737.5|6740.8|6739|6745.7|6742.7|6737.6|6735.2|751
1645558500000|2022-02-22 19:35:00|6740.9|6739.1|6740.2|6738.4|6743.7|6741.2|6739.6|6737.5|562
1645558800000|2022-02-22 19:40:00|6740|6738.2|6738.5|6736.7|6742|6739.7|6737.8|6735.9|530
1645559100000|2022-02-22 19:45:00|6738.4|6736.6|6739.6|6737.8|6741.3|6739.5|6734.8|6732.9|533
1645559400000|2022-02-22 19:50:00|6739.8|6738|6740.8|6739|6742.1|6740.3|6738.7|6736.4|533
1645559700000|2022-02-22 19:55:00|6740.7|6738.9|6739.6|6737.8|6744.3|6742.5|6738.7|6736.9|465
1645560000000|2022-02-22 20:00:00|6739.9|6738.1|6743.4|6741.6|6743.5|6741.6|6738.5|6736.5|413
1645560300000|2022-02-22 20:05:00|6744|6741|6740.2|6738.4|6744|6741.9|6739.9|6738.1|429
1645560600000|2022-02-22 20:10:00|6740.1|6738.3|6743.2|6741.4|6744.2|6741.9|6740.1|6738.3|448
1645560900000|2022-02-22 20:15:00|6743.4|6741.6|6743|6741.2|6745.2|6743.4|6740.6|6738.8|445
1645561200000|2022-02-22 20:20:00|6742.8|6741|6744.1|6742.3|6745.6|6743.4|6742.1|6740.3|389
1645561500000|2022-02-22 20:25:00|6744|6742.2|6743.5|6741.7|6746|6743.6|6743.2|6741.1|353
1645561800000|2022-02-22 20:30:00|6743.6|6741.8|6743.8|6742|6744.6|6742.4|6741.7|6739.6|487
1645562100000|2022-02-22 20:35:00|6743.9|6742.1|6743|6741.2|6744.6|6742.4|6741.9|6739.6|412
1645562400000|2022-02-22 20:40:00|6743.1|6741.3|6741.6|6739.8|6744.6|6742.4|6741.5|6739.3|412
1645562700000|2022-02-22 20:45:00|6741.5|6739.7|6738.7|6736.9|6741.5|6739.7|6738.7|6736.9|445
1645563000000|2022-02-22 20:50:00|6738.1|6736.3|6736.2|6733.2|6738.1|6736.3|6734.4|6731.5|522
1645563300000|2022-02-22 20:55:00|6736.1|6733.1|6736|6734.2|6738.2|6736.1|6735|6732.8|512
1645563600000|2022-02-22 21:00:00|6736.1|6734.3|6737.9|6736.1|6738.9|6736.5|6735|6732.9|279
1645563900000|2022-02-22 21:05:00|6737.8|6736|6737.4|6734.4|6738|6736.1|6735.9|6733.7|203
1645564200000|2022-02-22 21:10:00|6737.5|6734.5|6736.1|6733.1|6737.5|6735.3|6735.5|6733|166
1645564500000|2022-02-22 21:15:00|6736.2|6733.2|6733.1|6731.3|6736.9|6734.5|6732.5|6730.1|194
1645564800000|2022-02-22 21:20:00|6733|6731.2|6734.4|6732.6|6735.1|6732.9|6733|6730.8|116
1645565100000|2022-02-22 21:25:00|6734.2|6732.4|6734.5|6732.7|6735.2|6732.9|6734|6731.8|158
1645565400000|2022-02-22 21:30:00|6734.6|6732.8|6733.7|6731.9|6735.4|6733|6733.4|6731|140
1645565700000|2022-02-22 21:35:00|6733.6|6731.8|6732.1|6730.3|6734.5|6732.4|6732|6730.2|123
1645566000000|2022-02-22 21:40:00|6732.2|6730.4|6733.4|6731.6|6734|6731.7|6731.6|6729.8|129
1645566300000|2022-02-22 21:45:00|6734.3|6731.3|6735.1|6732.1|6735.3|6732.8|6733.7|6731.3|106
1645566600000|2022-02-22 21:50:00|6735|6732|6735.1|6732.1|6735.6|6732.6|6734.4|6731.4|155
1645566900000|2022-02-22 21:55:00|6734.9|6731.9|6734.9|6731.1|6737.6|6733.6|6734.2|6730.8|184
1645567200000|2022-02-22 22:00:00|6734.7|6730.7|6733.4|6729.4|6734.7|6730.7|6723.1|6719.1|82
1645567500000|2022-02-22 22:05:00|6733.2|6729.2|6736.9|6732.9|6745.7|6741.7|6732.8|6728.8|108
1645567800000|2022-02-22 22:10:00|6737|6733|6735.8|6731.8|6737|6733|6735.5|6731.5|114
1645568100000|2022-02-22 22:15:00|6735.6|6731.6|6736|6732|6736.3|6732.3|6735.3|6731.3|74
1645568400000|2022-02-22 22:20:00|6735.9|6731.9|6736.2|6732.2|6736.9|6732.9|6735.3|6731.3|86
1645568700000|2022-02-22 22:25:00|6736|6732|6736.1|6732.1|6736.9|6732.9|6735.6|6732|83
1645569000000|2022-02-22 22:30:00|6736.5|6732.5|6736.3|6732.3|6736.8|6732.8|6736.1|6732.1|118
1645569300000|2022-02-22 22:35:00|6736.1|6732.1|6735.8|6732.4|6736.8|6732.8|6735.1|6731.1|132
1645569600000|2022-02-22 22:40:00|6735.9|6732.5|6736.1|6732.4|6736.7|6732.7|6735|6731.7|129
1645569900000|2022-02-22 22:45:00|6736.3|6732.3|6736.1|6732.1|6736.6|6732.6|6736|6732|62
1645570200000|2022-02-22 22:50:00|6736.2|6732.2|6736.2|6732.2|6737.2|6733.2|6736.1|6732.1|68
1645570500000|2022-02-22 22:55:00|6736.1|6732.1|6736.5|6732.5|6737.5|6733.5|6735.8|6732|139
1645570800000|2022-02-22 23:00:00|6736.2|6732.2|6738.1|6735.1|6738.3|6735.3|6735.7|6732.2|342
1645571100000|2022-02-22 23:05:00|6738|6735|6740.3|6737.3|6741.1|6738.1|6737.9|6734.9|192
1645571400000|2022-02-22 23:10:00|6740.2|6737.2|6740.1|6737.1|6740.9|6737.9|6739.7|6736.7|166
1645571700000|2022-02-22 23:15:00|6740.2|6737.2|6740.1|6737.1|6740.4|6737.4|6739.2|6736.2|101
1645572000000|2022-02-22 23:20:00|6739.8|6736.8|6738.7|6735.7|6739.8|6736.8|6737.3|6734.8|60
1645572300000|2022-02-22 23:25:00|6738.6|6735.6|6740.4|6737.4|6740.5|6737.5|6738.6|6735.6|96
1645572600000|2022-02-22 23:30:00|6740.3|6737.3|6739.7|6736.7|6740.5|6737.5|6739|6736|113
1645572900000|2022-02-22 23:35:00|6739.6|6736.6|6739.7|6736.7|6740.1|6737.4|6739.2|6736.3|148
1645573200000|2022-02-22 23:40:00|6739.6|6736.6|6740.9|6737.9|6741.1|6738.8|6739.6|6736.6|99
1645573500000|2022-02-22 23:45:00|6741.1|6738.1|6740.2|6737.2|6741.3|6738.3|6739.6|6736.6|120
1645573800000|2022-02-22 23:50:00|6740.1|6737.1|6741.2|6738.2|6741.5|6738.8|6740.1|6737.1|131
1645574100000|2022-02-22 23:55:00|6741.4|6738.4|6742.8|6739.8|6742.8|6739.8|6740.8|6738.4|124
1645574400000|2022-02-23 00:00:00|6742.7|6739.7|6740.5|6737.5|6742.8|6740.5|6739.5|6737.1|141
1645574700000|2022-02-23 00:05:00|6740.6|6737.6|6740.1|6738.3|6741.7|6739.5|6739.2|6736.8|196
1645575000000|2022-02-23 00:10:00|6740|6738.2|6740.1|6738.3|6741.1|6739.1|6738.5|6736.6|205
1645575300000|2022-02-23 00:15:00|6739.9|6738.1|6740|6738.2|6741.2|6739.4|6739.3|6737|209
1645575600000|2022-02-23 00:20:00|6740.1|6738.3|6739.5|6736.5|6741|6739|6737.5|6735.4|171
1645575900000|2022-02-23 00:25:00|6739.4|6736.4|6739|6736|6741.9|6739.2|6738.6|6736|198
1645576200000|2022-02-23 00:30:00|6738.9|6735.9|6738|6735|6740.3|6737.3|6735.5|6733|398
1645576500000|2022-02-23 00:35:00|6738.1|6735.1|6739.1|6736.1|6739.6|6736.6|6737.5|6734.8|191
1645576800000|2022-02-23 00:40:00|6739.2|6736.2|6743.5|6740.5|6743.6|6740.8|6739.2|6736.2|255
1645577100000|2022-02-23 00:45:00|6743.6|6740.6|6743.4|6741.6|6745.7|6743.2|6742.9|6740.6|193
1645577400000|2022-02-23 00:50:00|6743.5|6741.7|6741.8|6738.8|6745.6|6743.1|6740.7|6738.4|181
1645577700000|2022-02-23 00:55:00|6741.7|6738.7|6742.7|6738.7|6743.2|6740|6740.3|6737.2|334
1645578000000|2022-02-23 01:00:00|6743|6739|6763.4|6760.4|6763.5|6760.5|6740.2|6736.2|845
1645578300000|2022-02-23 01:05:00|6763.3|6760.3|6764.2|6761.2|6768.4|6765.4|6758.3|6755.3|583
1645578600000|2022-02-23 01:10:00|6764.3|6761.3|6765.7|6763.9|6769|6766|6763.1|6760.1|309
1645578900000|2022-02-23 01:15:00|6766.3|6763.3|6764.1|6762.3|6769|6766.5|6762.3|6759.3|429
1645579200000|2022-02-23 01:20:00|6764|6762.2|6773.7|6770.7|6773.8|6771.4|6764|6761.9|355
1645579500000|2022-02-23 01:25:00|6773.8|6770.8|6774|6771|6777.4|6775|6772.1|6769.6|381
1645579800000|2022-02-23 01:30:00|6773.9|6770.9|6770.9|6767.9|6777|6774|6768|6765|559
1645580100000|2022-02-23 01:35:00|6770.8|6767.8|6777.8|6774.8|6777.9|6774.9|6768.7|6765.7|399
1645580400000|2022-02-23 01:40:00|6778.2|6775.2|6775.7|6772.7|6778.2|6775.2|6773.2|6770.7|376
1645580700000|2022-02-23 01:45:00|6775.6|6772.6|6770.2|6767.2|6775.6|6772.6|6769.6|6766.7|422
1645581000000|2022-02-23 01:50:00|6770.3|6767.3|6769.8|6766.8|6770.3|6767.9|6764.7|6761.7|389
1645581300000|2022-02-23 01:55:00|6769.7|6767.9|6771.1|6768.1|6774.9|6771.9|6768.6|6766.1|412
1645581600000|2022-02-23 02:00:00|6771|6768|6776.1|6773.1|6777.5|6774.5|6770.5|6767.5|421
1645581900000|2022-02-23 02:05:00|6776.2|6773.2|6774|6772.2|6778.2|6775.8|6772.2|6769.8|384
1645582200000|2022-02-23 02:10:00|6774.1|6772.3|6774.5|6772.7|6776.8|6774.4|6773.5|6771.1|373
1645582500000|2022-02-23 02:15:00|6774.4|6772.6|6777.8|6774.8|6778.5|6776.2|6773.5|6770.9|350
1645582800000|2022-02-23 02:20:00|6777.9|6774.9|6773.7|6771.9|6778.6|6776.6|6772.9|6770.5|273
1645583100000|2022-02-23 02:25:00|6774.4|6771.4|6768.6|6766.8|6775.5|6773.2|6768.4|6766.5|321
1645583400000|2022-02-23 02:30:00|6768.5|6766.7|6768.9|6767.1|6771.2|6768.8|6767.9|6765.8|298
1645583700000|2022-02-23 02:35:00|6769|6767.2|6764.4|6761.4|6771.5|6768.7|6763.9|6761.4|367
1645584000000|2022-02-23 02:40:00|6764.3|6762.5|6765|6763.2|6766.4|6764.2|6763.2|6760.7|390
1645584300000|2022-02-23 02:45:00|6764.9|6763.1|6762.8|6761|6765.8|6763.7|6761.1|6758.7|292
1645584600000|2022-02-23 02:50:00|6762.6|6760.8|6763.3|6761.5|6764.8|6762.4|6762.5|6760.1|286
1645584900000|2022-02-23 02:55:00|6763.2|6761.4|6763.7|6761.9|6766.1|6763.8|6763.2|6761.1|341
1645585200000|2022-02-23 03:00:00|6763.6|6761.8|6762.6|6760.8|6765.2|6763.1|6761.9|6760.1|240
1645585500000|2022-02-23 03:05:00|6762.7|6760.9|6762.7|6760.9|6764.4|6762.3|6761.6|6759.8|198
1645585800000|2022-02-23 03:10:00|6762.6|6760.8|6760.6|6758.8|6763|6760.8|6760.5|6758.7|191
1645586100000|2022-02-23 03:15:00|6760.5|6758.7|6763.1|6761.3|6764.5|6762.7|6760.5|6758.7|283
1645586400000|2022-02-23 03:20:00|6763|6761.2|6763.6|6761.8|6764.8|6762.8|6762.6|6760.5|319
1645586700000|2022-02-23 03:25:00|6763.7|6761.9|6764.1|6762.3|6765.2|6762.8|6762.4|6760.6|245
1645587000000|2022-02-23 03:30:00|6764|6762.2|6764.9|6763.1|6765.9|6763.8|6764|6761.7|243
1645587300000|2022-02-23 03:35:00|6765|6763.2|6764.1|6762.3|6765.8|6763.7|6763.6|6761.8|253
1645587600000|2022-02-23 03:40:00|6764.2|6762.4|6762.1|6760.3|6764.5|6762.7|6761.9|6760.1|275
1645587900000|2022-02-23 03:45:00|6762|6760.2|6758.6|6756.8|6762.3|6760.4|6757.6|6755.5|249
1645588200000|2022-02-23 03:50:00|6758.7|6756.9|6760|6758.2|6760.9|6758.5|6757.9|6755.8|176
1645588500000|2022-02-23 03:55:00|6760.1|6758.3|6763.4|6761.6|6764.2|6762.1|6758.9|6757.1|220
1645588800000|2022-02-23 04:00:00|6763.5|6761.7|6762.3|6760.5|6764.8|6762.5|6762.2|6760.4|209
1645589100000|2022-02-23 04:05:00|6762.2|6760.4|6761.3|6759.5|6763.1|6760.9|6761.2|6759.3|163
1645589400000|2022-02-23 04:10:00|6761.2|6759.4|6764.7|6762.9|6765.2|6762.9|6761.1|6758.8|189
1645589700000|2022-02-23 04:15:00|6764.6|6762.8|6763.6|6761.8|6765|6763.2|6762.7|6760.4|158
1645590000000|2022-02-23 04:20:00|6763.7|6761.9|6763.2|6761.4|6764.3|6762|6762.2|6759.8|143
1645590300000|2022-02-23 04:25:00|6763.1|6761.3|6763.6|6761.8|6764.2|6762.1|6762.4|6760.5|183
1645590600000|2022-02-23 04:30:00|6763.5|6761.7|6764.7|6762.9|6765.6|6763.3|6763.5|6761.4|181
1645590900000|2022-02-23 04:35:00|6764.6|6762.8|6763.6|6761.8|6765.3|6762.9|6763.3|6761.2|138
1645591200000|2022-02-23 04:40:00|6763.7|6761.9|6763.1|6761.3|6763.9|6762|6762.2|6759.8|183
1645591500000|2022-02-23 04:45:00|6763|6761.2|6764|6762.2|6764.9|6762.5|6763|6760.9|196
1645591800000|2022-02-23 04:50:00|6763.9|6762.1|6765.2|6763.4|6766|6763.9|6763.8|6762|176
1645592100000|2022-02-23 04:55:00|6765.1|6763.3|6766.5|6764.7|6767.5|6765.7|6765.1|6763.3|345
1645592400000|2022-02-23 05:00:00|6766.4|6764.6|6766.8|6765|6767.9|6765.9|6766.4|6764.3|381
1645592700000|2022-02-23 05:05:00|6766.7|6764.9|6764.1|6762.3|6767|6765.2|6763.4|6761.6|251
1645593000000|2022-02-23 05:10:00|6764.6|6762.8|6764.5|6762.7|6766.1|6764.2|6764|6762.2|186
1645593300000|2022-02-23 05:15:00|6764.4|6762.6|6764.9|6763.1|6766.4|6763.9|6763.8|6761.7|201
1645593600000|2022-02-23 05:20:00|6764.5|6762.7|6764.1|6762.3|6765.4|6763|6763.4|6760.9|200
1645593900000|2022-02-23 05:25:00|6764.2|6762.4|6761.1|6759.3|6764.3|6762.5|6760.9|6758.6|211
1645594200000|2022-02-23 05:30:00|6761|6759.2|6761.5|6759.7|6763.7|6761.7|6760.8|6759|265
1645594500000|2022-02-23 05:35:00|6761.6|6759.8|6761.5|6759.7|6762.5|6760.2|6760.5|6758.7|170
1645594800000|2022-02-23 05:40:00|6761.3|6759.5|6762.8|6761|6764.1|6761.8|6761.3|6758.9|167
1645595100000|2022-02-23 05:45:00|6762.9|6761.1|6763.2|6761.4|6763.5|6761.5|6762|6759.9|126
1645595400000|2022-02-23 05:50:00|6763.3|6761.5|6765.2|6763.4|6766.8|6764.7|6762.8|6761|204
1645595700000|2022-02-23 05:55:00|6765.1|6763.3|6765|6763.2|6766.6|6764.2|6764.6|6762.4|204
1645596000000|2022-02-23 06:00:00|6765.1|6763.3|6765.1|6763.3|6766.5|6764.2|6764.7|6762.5|193
1645596300000|2022-02-23 06:05:00|6765|6763.2|6766.1|6764.3|6767.8|6765.7|6765|6763.1|221
1645596600000|2022-02-23 06:10:00|6766.2|6764.4|6768.4|6766.6|6768.5|6766.7|6766.1|6763.9|193
1645596900000|2022-02-23 06:15:00|6768.3|6766.5|6768|6766.2|6768.9|6766.7|6767.2|6765.4|217
1645597200000|2022-02-23 06:20:00|6767.9|6766.1|6766.9|6765.1|6768.4|6766.5|6765.7|6763.3|243
1645597500000|2022-02-23 06:25:00|6767|6765.2|6767.8|6766|6768.3|6766.5|6766|6764.2|226
1645597800000|2022-02-23 06:30:00|6767.7|6765.9|6769.8|6768|6769.9|6768.1|6767.2|6764.9|190
1645598100000|2022-02-23 06:35:00|6769.9|6768.1|6769.1|6767.3|6770.9|6768.9|6768.9|6767.1|185
1645598400000|2022-02-23 06:40:00|6769|6767.2|6768.7|6766.9|6770.2|6768.2|6768.1|6765.9|211
1645598700000|2022-02-23 06:45:00|6768.6|6766.8|6771|6769.2|6771|6769.2|6768.3|6765.9|160
1645599000000|2022-02-23 06:50:00|6771.1|6769.3|6772|6770.2|6772.6|6770.3|6770|6767.8|248
1645599300000|2022-02-23 06:55:00|6772.1|6770.3|6770|6768.2|6772.5|6770.4|6769.2|6767.4|282
1645599600000|2022-02-23 07:00:00|6770.9|6767.9|6766.7|6764.9|6771.4|6769.1|6766.7|6764.5|335
1645599900000|2022-02-23 07:05:00|6766.8|6765|6768.7|6766.9|6769.4|6767.2|6766.4|6764.6|265
1645600200000|2022-02-23 07:10:00|6768.8|6767|6767.2|6765.4|6771.2|6769.4|6766.5|6764.2|368
1645600500000|2022-02-23 07:15:00|6767.3|6765.5|6769.2|6767.4|6769.5|6767.7|6766.3|6764.5|297
1645600800000|2022-02-23 07:20:00|6769.3|6767.5|6768.4|6766.6|6769.8|6767.7|6767.4|6765.6|272
1645601100000|2022-02-23 07:25:00|6768.8|6767|6768.1|6766.3|6769.9|6768.1|6767.9|6765.7|293
1645601400000|2022-02-23 07:30:00|6768.2|6766.4|6767.4|6765.6|6769|6767.1|6766.2|6764.1|351
1645601700000|2022-02-23 07:35:00|6767.7|6765.9|6770.8|6769|6771.5|6769.3|6767.4|6765.2|441
1645602000000|2022-02-23 07:40:00|6770.9|6769.1|6769.9|6768.1|6771.2|6769.4|6768.7|6766.9|314
1645602300000|2022-02-23 07:45:00|6770.1|6768.3|6769|6767.2|6770.3|6768.5|6767.2|6765.4|297
1645602600000|2022-02-23 07:50:00|6769.1|6767.3|6773|6771.2|6773|6771.2|6768.9|6767.1|272
1645602900000|2022-02-23 07:55:00|6773.2|6771.4|6777.3|6775.5|6777.5|6775.7|6773.1|6771.3|321
1645603200000|2022-02-23 08:00:00|6777.2|6775.4|6779.4|6777.6|6781.4|6779.4|6776.9|6774.9|487
1645603500000|2022-02-23 08:05:00|6779.5|6777.7|6783.2|6781.4|6783.3|6781.5|6779.3|6777|443
1645603800000|2022-02-23 08:10:00|6783.3|6781.5|6789.7|6787.9|6789.9|6788|6783|6781.2|410
1645604100000|2022-02-23 08:15:00|6789.8|6788|6786.8|6785|6790.8|6788.5|6786.2|6784.4|423
1645604400000|2022-02-23 08:20:00|6787.3|6785.5|6790.6|6788.8|6790.7|6788.9|6786|6784.2|346
1645604700000|2022-02-23 08:25:00|6790.5|6788.7|6790.5|6788.7|6791.3|6789.5|6787.8|6785.5|321
1645605000000|2022-02-23 08:30:00|6790.6|6788.8|6791.2|6789.4|6792.3|6790.1|6787.6|6785.4|479
1645605300000|2022-02-23 08:35:00|6791.3|6789.5|6790.6|6788.8|6793.6|6791.5|6789.5|6787|386
1645605600000|2022-02-23 08:40:00|6790.5|6788.7|6791.5|6789.7|6792.2|6790.4|6790.2|6788.1|321
1645605900000|2022-02-23 08:45:00|6791.4|6789.6|6791.2|6789.4|6793.2|6791.4|6791|6789.2|366
1645606200000|2022-02-23 08:50:00|6791.3|6789.5|6789.5|6786.5|6792.2|6790.4|6788.8|6786.5|393
1645606500000|2022-02-23 08:55:00|6789.6|6786.6|6791.3|6788.3|6791.7|6789.9|6788.4|6786.5|427
1645606800000|2022-02-23 09:00:00|6790.7|6788.9|6793|6790|6793.3|6791.5|6789.2|6787.4|405
1645607100000|2022-02-23 09:05:00|6793.1|6790.1|6793.4|6791.6|6794.5|6792.1|6791.7|6789.5|353
1645607400000|2022-02-23 09:10:00|6793.5|6791.7|6791.5|6789.7|6793.6|6791.8|6790.7|6788.9|404
1645607700000|2022-02-23 09:15:00|6791.4|6789.6|6793.5|6791.7|6794.1|6792.3|6791.4|6789.6|303
1645608000000|2022-02-23 09:20:00|6793.4|6791.6|6792.6|6790.8|6793.8|6792|6791.8|6790|306
1645608300000|2022-02-23 09:25:00|6792.2|6790.4|6794|6792.2|6794.3|6792.5|6791.8|6790|318
1645608600000|2022-02-23 09:30:00|6793.9|6792.1|6792.2|6790.4|6794.1|6792.3|6790.4|6788.5|316
1645608900000|2022-02-23 09:35:00|6792.4|6790.6|6792.1|6790.3|6793.5|6791.4|6791.5|6789.5|246
1645609200000|2022-02-23 09:40:00|6792.2|6790.4|6796.9|6795.1|6797.7|6795.5|6792|6790.2|335
1645609500000|2022-02-23 09:45:00|6796.8|6795|6798.5|6796.7|6799.6|6797.8|6795.6|6793.8|334
1645609800000|2022-02-23 09:50:00|6798.6|6796.8|6800.2|6798.4|6801.3|6799|6798.2|6795.7|307
1645610100000|2022-02-23 09:55:00|6800.4|6798.6|6798.1|6796.3|6800.7|6798.8|6797.9|6795.5|295
1645610400000|2022-02-23 10:00:00|6798.7|6795.7|6796.2|6794.4|6798.8|6796.5|6794.9|6792.5|354
1645610700000|2022-02-23 10:05:00|6795.5|6793.7|6796.9|6795.1|6798.6|6796.4|6794.6|6792.8|337
1645611000000|2022-02-23 10:10:00|6797.5|6794.5|6792.3|6790.5|6797.5|6795.1|6791.6|6789.3|363
1645611300000|2022-02-23 10:15:00|6792.2|6790.4|6796.1|6794.3|6796.7|6794.3|6792|6789.9|308
1645611600000|2022-02-23 10:20:00|6796|6794.2|6796.8|6795|6796.9|6795.1|6794.3|6792|293
1645611900000|2022-02-23 10:25:00|6796.5|6794.7|6794.9|6793.1|6797.5|6795.7|6794|6792.1|289
1645612200000|2022-02-23 10:30:00|6795.2|6793.4|6795.5|6793.7|6796.2|6794.4|6794|6792.2|255
1645612500000|2022-02-23 10:35:00|6795.4|6793.6|6793.8|6792|6796.1|6793.9|6793.3|6791|278
1645612800000|2022-02-23 10:40:00|6793.7|6791.9|6793.6|6791.8|6794.4|6792.6|6793.2|6791.4|254
1645613100000|2022-02-23 10:45:00|6793.1|6791.3|6791.4|6789.6|6794.5|6792.7|6790.6|6788.8|288
1645613400000|2022-02-23 10:50:00|6791.3|6789.5|6789.9|6788.1|6792.8|6791|6789.9|6788|306
1645613700000|2022-02-23 10:55:00|6789.8|6788|6791.8|6790|6792.9|6791.1|6789.8|6788|298
1645614000000|2022-02-23 11:00:00|6791.6|6789.8|6791.6|6789.8|6792.1|6790.1|6790.3|6788.1|288
1645614300000|2022-02-23 11:05:00|6791.5|6789.7|6790.5|6788.7|6792|6790.1|6789.5|6787.7|249
1645614600000|2022-02-23 11:10:00|6790.4|6788.6|6785.9|6784.1|6790.5|6788.7|6785.8|6783.6|242
1645614900000|2022-02-23 11:15:00|6785.8|6784|6786.4|6784.6|6787.8|6786|6785.6|6783.3|291
1645615200000|2022-02-23 11:20:00|6786.3|6784.5|6787|6785.2|6788.5|6786.7|6785.3|6783.5|276
1645615500000|2022-02-23 11:25:00|6787.1|6785.3|6786.5|6784.7|6788.7|6786.5|6786.3|6784.5|237
1645615800000|2022-02-23 11:30:00|6786.4|6784.6|6787.5|6785.7|6787.8|6786|6786.3|6784|223
1645616100000|2022-02-23 11:35:00|6787.4|6785.6|6786|6784.2|6788.1|6786.1|6785.1|6783|297
1645616400000|2022-02-23 11:40:00|6785.9|6784.1|6784.5|6782.7|6786.9|6785.1|6783.4|6781.6|275
1645616700000|2022-02-23 11:45:00|6784.4|6782.6|6783.3|6781.5|6786.1|6784.1|6783|6781.2|323
1645617000000|2022-02-23 11:50:00|6783.2|6781.4|6784.4|6782.6|6785.2|6783.2|6783|6781.2|309
1645617300000|2022-02-23 11:55:00|6784.3|6782.5|6783.6|6780.6|6785.1|6783.3|6783|6780.6|341
1645617600000|2022-02-23 12:00:00|6783.7|6780.7|6785.2|6783.4|6785.7|6783.4|6782.1|6780.3|307
1645617900000|2022-02-23 12:05:00|6785|6783.2|6790|6788.2|6790.9|6788.5|6783.8|6782|296
1645618200000|2022-02-23 12:10:00|6789.9|6788.1|6791.7|6789.9|6792.4|6790.6|6789.7|6787.9|264
1645618500000|2022-02-23 12:15:00|6791.6|6789.8|6790.6|6788.8|6792.3|6790.5|6790.2|6788.1|228
1645618800000|2022-02-23 12:20:00|6790.7|6788.9|6791|6789.2|6791.3|6789.5|6790|6788.2|254
1645619100000|2022-02-23 12:25:00|6791.1|6789.3|6791.2|6789.4|6793.3|6791|6790.7|6788.6|247
1645619400000|2022-02-23 12:30:00|6791.1|6789.3|6794.4|6791.4|6794.5|6792.7|6791.1|6789.3|266
1645619700000|2022-02-23 12:35:00|6793.8|6792|6799.4|6797.6|6800.3|6798.5|6793.7|6791.7|277
1645620000000|2022-02-23 12:40:00|6799.5|6797.7|6795.8|6794|6800.3|6798.5|6795.5|6793.7|299
1645620300000|2022-02-23 12:45:00|6795.9|6794.1|6795.4|6793.6|6796.9|6795.1|6795.1|6793.1|268
1645620600000|2022-02-23 12:50:00|6795.3|6793.5|6794.9|6793.1|6796|6794.2|6794.9|6793.1|208
1645620900000|2022-02-23 12:55:00|6795|6793.2|6796|6794.2|6797.4|6795.6|6794.9|6793.1|273
1645621200000|2022-02-23 13:00:00|6796.1|6794.3|6797.9|6796.1|6798.3|6796.5|6795.9|6794|327
1645621500000|2022-02-23 13:05:00|6797.8|6796|6803.5|6801.7|6804.5|6802.7|6797.3|6795.2|297
1645621800000|2022-02-23 13:10:00|6803.6|6801.8|6801.7|6799.9|6804.4|6802.6|6801|6799.2|245
1645622100000|2022-02-23 13:15:00|6801.6|6799.8|6801.3|6799.5|6802.5|6800.7|6800.6|6798.8|238
1645622400000|2022-02-23 13:20:00|6801.5|6799.7|6801.4|6799.6|6802.9|6801.1|6800.5|6798.7|332
1645622700000|2022-02-23 13:25:00|6801.5|6799.7|6805.6|6803.8|6805.7|6803.9|6800.5|6798.5|285
1645623000000|2022-02-23 13:30:00|6805.5|6803.7|6804.3|6802.5|6805.8|6804|6802.9|6801.1|349
1645623300000|2022-02-23 13:35:00|6804.1|6802.3|6806.7|6804.9|6808.2|6806.4|6803.8|6802|352
1645623600000|2022-02-23 13:40:00|6806.8|6805|6805.5|6803.7|6808.3|6806.5|6805.5|6803.7|272
1645623900000|2022-02-23 13:45:00|6805.3|6803.5|6805.8|6804|6806.4|6804.6|6804.3|6802.5|269
1645624200000|2022-02-23 13:50:00|6805.9|6804.1|6805.9|6804.1|6807.6|6805.6|6805.6|6803.2|303
1645624500000|2022-02-23 13:55:00|6806|6804.2|6809.8|6808|6810.1|6808.3|6805.5|6803.7|250
1645624800000|2022-02-23 14:00:00|6809.7|6807.9|6809.5|6807.7|6810.4|6808.6|6807.3|6805.5|335
1645625100000|2022-02-23 14:05:00|6809.6|6807.8|6803.8|6802|6809.6|6807.8|6802.8|6801|409
1645625400000|2022-02-23 14:10:00|6803.6|6801.8|6806.5|6804.7|6807.7|6805.9|6802.2|6799.9|353
1645625700000|2022-02-23 14:15:00|6806.6|6804.8|6804.9|6803.1|6808.8|6807|6804.6|6802.8|277
1645626000000|2022-02-23 14:20:00|6804.8|6803|6802.8|6801|6805.2|6803.4|6801.6|6799.8|341
1645626300000|2022-02-23 14:25:00|6802.7|6800.9|6802.5|6800.7|6803.7|6801.6|6801|6799.2|365
1645626600000|2022-02-23 14:30:00|6802.3|6800.5|6805.3|6803.5|6805.7|6803.9|6801.8|6800|535
1645626900000|2022-02-23 14:35:00|6805.2|6803.4|6804.7|6802.9|6807.3|6805.3|6803.3|6801.5|500
1645627200000|2022-02-23 14:40:00|6804.8|6803|6804.1|6802.3|6806.1|6804.3|6802.4|6800.6|522
1645627500000|2022-02-23 14:45:00|6804.2|6802.4|6801.2|6799.4|6805.6|6803.5|6801.2|6799.1|547
1645627800000|2022-02-23 14:50:00|6801.3|6799.5|6797.1|6795.3|6802|6800.2|6797|6795.2|593
1645628100000|2022-02-23 14:55:00|6797|6795.2|6791.8|6790|6798.3|6796.5|6791|6789.2|524
1645628400000|2022-02-23 15:00:00|6791.7|6789.9|6792.8|6791|6795.9|6794.1|6790.7|6788.9|509
1645628700000|2022-02-23 15:05:00|6792.9|6791.1|6789.3|6787.5|6793.2|6791.2|6787.3|6785.5|511
1645629000000|2022-02-23 15:10:00|6789.2|6787.4|6783.6|6781.8|6792.1|6790.3|6783.1|6781|525
1645629300000|2022-02-23 15:15:00|6783.8|6782|6785.1|6783.3|6787.6|6785.8|6781.9|6779.8|477
1645629600000|2022-02-23 15:20:00|6784.9|6783.1|6784.4|6782.6|6787.9|6786.1|6783.7|6781.9|522
1645629900000|2022-02-23 15:25:00|6784.2|6782.4|6781|6779.2|6784.8|6783|6780.5|6778.7|527
1645630200000|2022-02-23 15:30:00|6780.9|6779.1|6783.4|6781.6|6783.7|6781.7|6778.4|6776.6|426
1645630500000|2022-02-23 15:35:00|6783.5|6781.7|6784.7|6782.9|6785.8|6783.7|6782.6|6780.6|432
1645630800000|2022-02-23 15:40:00|6784.6|6782.8|6782.2|6780.4|6786.1|6783.9|6781.1|6779.3|452
1645631100000|2022-02-23 15:45:00|6782.1|6780.3|6779.7|6777.9|6782.5|6780.7|6778.5|6776.7|426
1645631400000|2022-02-23 15:50:00|6780|6778.2|6775.7|6773.9|6782.4|6780.6|6773.7|6771.9|442
1645631700000|2022-02-23 15:55:00|6775.6|6773.8|6776.8|6775|6779.1|6777.3|6774.5|6772.7|511
1645632000000|2022-02-23 16:00:00|6776.9|6775.1|6780.2|6778.4|6781.7|6779.4|6775.1|6773.3|456
1645632300000|2022-02-23 16:05:00|6780.1|6778.3|6777.6|6775.8|6781.2|6779.2|6775.7|6773.7|426
1645632600000|2022-02-23 16:10:00|6777.7|6775.9|6776.7|6774.9|6779.3|6777.5|6775.1|6772.8|525
1645632900000|2022-02-23 16:15:00|6776.8|6775|6774.4|6772.6|6776.8|6775|6772.7|6770.5|422
1645633200000|2022-02-23 16:20:00|6774.3|6772.5|6776.8|6775|6777.1|6775.1|6773.8|6772|427
1645633500000|2022-02-23 16:25:00|6776.7|6774.9|6783.2|6780.2|6783.8|6781.3|6776.6|6774.8|481
1645633800000|2022-02-23 16:30:00|6783.3|6780.3|6781.3|6779.5|6783.9|6781.4|6780.4|6778.1|514
1645634100000|2022-02-23 16:35:00|6781.9|6778.9|6780.7|6778.9|6782.3|6780.5|6780.2|6778.3|388
1645634400000|2022-02-23 16:40:00|6780.6|6778.8|6776.1|6774.3|6781.8|6780|6775.4|6773.6|339
1645634700000|2022-02-23 16:45:00|6776.2|6774.4|6782|6780.2|6782.1|6780.3|6775.8|6774|441
1645635000000|2022-02-23 16:50:00|6782.1|6780.3|6784.4|6782.6|6784.8|6783|6779.6|6777.8|426
1645635300000|2022-02-23 16:55:00|6784.3|6782.5|6782|6780.2|6786.8|6784.9|6782|6779.7|458
1645635600000|2022-02-23 17:00:00|6782.1|6780.3|6785.3|6783.5|6786.2|6784.1|6781.8|6780|377
1645635900000|2022-02-23 17:05:00|6785.4|6783.6|6787.4|6785.6|6787.8|6785.7|6784.3|6782.2|387
1645636200000|2022-02-23 17:10:00|6787.3|6785.5|6786.9|6785.1|6788.5|6786.3|6785.3|6783.4|348
1645636500000|2022-02-23 17:15:00|6787|6785.2|6788.6|6786.8|6790.5|6788.7|6786.5|6784.7|318
1645636800000|2022-02-23 17:20:00|6788.2|6786.4|6787.3|6785.5|6788.5|6786.7|6787.1|6785.3|247
1645637100000|2022-02-23 17:25:00|6787.5|6785.7|6788|6786.2|6788.9|6786.8|6786.5|6784.7|278
1645637400000|2022-02-23 17:30:00|6788.1|6786.3|6786.3|6784.5|6788.6|6786.8|6786.2|6784.3|269
1645637700000|2022-02-23 17:35:00|6786.5|6784.7|6787.6|6785.8|6788|6786.2|6785.6|6783.3|259
1645638000000|2022-02-23 17:40:00|6787.7|6785.9|6787.9|6786.1|6788.5|6786.4|6786.1|6784.3|325
1645638300000|2022-02-23 17:45:00|6787.8|6786|6785.3|6783.5|6789.4|6787.2|6784.9|6782.7|338
1645638600000|2022-02-23 17:50:00|6785.4|6783.6|6782.4|6780.6|6786.2|6783.8|6781.9|6779.7|325
1645638900000|2022-02-23 17:55:00|6782.5|6780.7|6782|6779|6784.1|6782.3|6781.2|6778.7|309
1645639200000|2022-02-23 18:00:00|6782.3|6779.3|6780.5|6778.7|6782.9|6779.9|6779.1|6777.3|306
1645639500000|2022-02-23 18:05:00|6781|6779.2|6780.1|6778.3|6781.1|6779.3|6778|6776.2|327
1645639800000|2022-02-23 18:10:00|6780.3|6778.5|6779.4|6776.4|6781.6|6779.4|6778.8|6776.4|397
1645640100000|2022-02-23 18:15:00|6779.5|6776.5|6779.3|6777.5|6780.3|6778.2|6775.6|6773.7|386
1645640400000|2022-02-23 18:20:00|6779.4|6777.6|6779.3|6777.5|6780.2|6778.4|6778.3|6775.9|372
1645640700000|2022-02-23 18:25:00|6779.4|6777.6|6774.8|6773|6780.2|6777.9|6774.1|6771.9|403
1645641000000|2022-02-23 18:30:00|6775|6773.2|6774.6|6772.8|6776.9|6775.1|6774.4|6772.2|333
1645641300000|2022-02-23 18:35:00|6774.7|6772.9|6777.6|6775.8|6779|6777.1|6774|6772.2|401
1645641600000|2022-02-23 18:40:00|6777.9|6776.1|6778.2|6775.2|6778.6|6776.4|6776|6773.7|306
1645641900000|2022-02-23 18:45:00|6778.3|6775.3|6780.1|6778.3|6781.2|6778.9|6777.4|6774.8|389
1645642200000|2022-02-23 18:50:00|6780.9|6777.9|6776.6|6774.8|6781.2|6778.8|6775.5|6773.2|425
1645642500000|2022-02-23 18:55:00|6776.5|6774.7|6776.9|6775.1|6778.7|6776.4|6775.4|6773|362
1645642800000|2022-02-23 19:00:00|6777|6775.2|6775.6|6773.8|6778.5|6776.7|6775.1|6772.8|415
1645643100000|2022-02-23 19:05:00|6775.8|6774|6777|6775.2|6778.9|6776.6|6775.5|6773.7|453
1645643400000|2022-02-23 19:10:00|6777.1|6775.3|6777.5|6775.7|6778.6|6776.6|6776.5|6774.5|466
1645643700000|2022-02-23 19:15:00|6777.4|6775.6|6777|6775.2|6778.3|6776.5|6775.5|6773.7|415
1645644000000|2022-02-23 19:20:00|6776.8|6775|6775.1|6773.3|6777.6|6775.8|6774.7|6772.9|348
1645644300000|2022-02-23 19:25:00|6775.2|6773.4|6775.3|6773.5|6775.7|6773.9|6774.7|6772.4|252
1645644600000|2022-02-23 19:30:00|6775.4|6773.6|6773.3|6770.3|6775.5|6773.7|6771.6|6769.4|361
1645644900000|2022-02-23 19:35:00|6773.2|6770.2|6772.1|6770.3|6773.9|6771.9|6770.4|6768.6|334
1645645200000|2022-02-23 19:40:00|6772.6|6770.8|6768.9|6767.1|6772.6|6770.8|6767.5|6765.3|370
1645645500000|2022-02-23 19:45:00|6768.7|6766.9|6771.1|6769.3|6772.6|6770.8|6767.8|6765.4|411
1645645800000|2022-02-23 19:50:00|6771|6769.2|6773.1|6771.3|6774.1|6771.8|6770.6|6768.8|449
1645646100000|2022-02-23 19:55:00|6773.2|6771.4|6770.2|6768.4|6774.1|6772|6770.2|6768.2|433
1645646400000|2022-02-23 20:00:00|6769.7|6767.9|6771.2|6769.4|6772.7|6770.5|6768.6|6766.6|434
1645646700000|2022-02-23 20:05:00|6771.3|6769.5|6771.1|6769.3|6772.6|6770.5|6769.9|6768|380
1645647000000|2022-02-23 20:10:00|6771.3|6769.5|6772.3|6770.5|6772.3|6770.5|6769.8|6768|327
1645647300000|2022-02-23 20:15:00|6772.1|6770.3|6772.1|6770.3|6773.4|6771.5|6770.9|6768.9|415
1645647600000|2022-02-23 20:20:00|6772.3|6770.5|6772|6770.2|6772.7|6770.9|6770.4|6768.4|407
1645647900000|2022-02-23 20:25:00|6772.1|6770.3|6774.8|6771.8|6776|6773.3|6771.5|6768.9|437
1645648200000|2022-02-23 20:30:00|6774.3|6771.3|6773.1|6771.3|6775.3|6772.8|6771.6|6769.3|445
1645648500000|2022-02-23 20:35:00|6773|6771.2|6771.5|6769.7|6773.9|6771.9|6771.5|6769.1|400
1645648800000|2022-02-23 20:40:00|6771.6|6769.8|6772.2|6770.4|6773.2|6771|6771.1|6768.9|363
1645649100000|2022-02-23 20:45:00|6772.3|6770.5|6770.2|6768.4|6773.5|6771.4|6770|6767.8|431
1645649400000|2022-02-23 20:50:00|6770.1|6768.3|6770.5|6768.7|6772.1|6770.3|6769.3|6767.3|338
1645649700000|2022-02-23 20:55:00|6770.6|6768.8|6769.6|6767.8|6772.7|6770.4|6769.4|6767.6|306
1645650000000|2022-02-23 21:00:00|6769.4|6767.6|6772.2|6770.4|6772.6|6770.8|6769.4|6767.6|279
1645650300000|2022-02-23 21:05:00|6772.3|6770.5|6772.6|6770.8|6773.1|6771.3|6772|6770.2|163
1645650600000|2022-02-23 21:10:00|6772.7|6770.9|6773.1|6771.3|6773.2|6771.4|6772|6770.2|159
1645650900000|2022-02-23 21:15:00|6773.2|6771.4|6772.7|6770.9|6773.6|6771.5|6771.8|6770|207
1645651200000|2022-02-23 21:20:00|6772.8|6771|6773.6|6771.8|6774.2|6772.4|6772.7|6770.9|99
1645651500000|2022-02-23 21:25:00|6773.7|6771.9|6773.8|6770.8|6774.7|6772.9|6773.2|6770.8|188
1645651800000|2022-02-23 21:30:00|6773.9|6770.9|6772.3|6770.5|6773.9|6771.5|6771.9|6769.8|127
1645652100000|2022-02-23 21:35:00|6772.2|6770.4|6772.1|6770.3|6773.3|6770.9|6772|6770.1|164
1645652400000|2022-02-23 21:40:00|6772.2|6770.4|6770.9|6769.1|6772.3|6770.4|6770.8|6768.4|120
1645652700000|2022-02-23 21:45:00|6771.6|6768.6|6773.4|6770.4|6773.4|6770.4|6770.9|6768.4|155
1645653000000|2022-02-23 21:50:00|6773.3|6770.3|6773.6|6770.6|6774|6771.1|6772.9|6770.2|121
1645653300000|2022-02-23 21:55:00|6773.5|6770.5|6773.4|6769.4|6776.6|6772.6|6773.1|6769.4|204
1645653600000|2022-02-23 22:00:00|6775.1|6771.1|6772.7|6768.7|6778.7|6774.7|6772|6768|73
1645653900000|2022-02-23 22:05:00|6773.1|6769.1|6772.7|6768.7|6776.6|6772.6|6769.2|6765.2|190
1645654200000|2022-02-23 22:10:00|6772|6768|6773.3|6769.3|6773.9|6769.9|6772|6768|199
1645654500000|2022-02-23 22:15:00|6773.4|6769.4|6772.7|6768.7|6773.7|6769.7|6772.5|6768.5|133
1645654800000|2022-02-23 22:20:00|6772.6|6768.6|6772.6|6768.6|6773.6|6769.6|6772.2|6768.2|141
1645655100000|2022-02-23 22:25:00|6773.3|6769.3|6773.1|6769.1|6773.5|6769.5|6772.2|6768.2|122
1645655400000|2022-02-23 22:30:00|6773.3|6769.3|6775.6|6771.6|6776.4|6772.4|6772.6|6768.6|216
1645655700000|2022-02-23 22:35:00|6775.5|6771.5|6774.1|6770.4|6775.9|6771.9|6773.8|6769.8|131
1645656000000|2022-02-23 22:40:00|6773.8|6770.5|6770.6|6766.6|6774.6|6770.6|6770.3|6766.3|203
1645656300000|2022-02-23 22:45:00|6770.7|6766.7|6771|6767|6771.5|6767.5|6770|6766|177
1645656600000|2022-02-23 22:50:00|6770.9|6766.9|6772|6768|6772.9|6769.3|6770.6|6766.6|175
1645656900000|2022-02-23 22:55:00|6772.1|6768.1|6772.5|6768.9|6773|6769.4|6771.2|6767.5|176
1645657200000|2022-02-23 23:00:00|6772.4|6769|6774.4|6771.4|6774.8|6771.8|6772.2|6769|241
1645657500000|2022-02-23 23:05:00|6774.3|6771.3|6773.1|6770.1|6774.3|6771.3|6771.7|6768.7|224
1645657800000|2022-02-23 23:10:00|6773|6770|6773.9|6770.9|6774.5|6771.5|6772.8|6769.8|117
1645658100000|2022-02-23 23:15:00|6774|6771|6771.6|6768.6|6774|6771|6771.6|6768.6|115
1645658400000|2022-02-23 23:20:00|6771.7|6768.7|6769.1|6766.1|6772.6|6769.8|6768.4|6765.4|239
1645658700000|2022-02-23 23:25:00|6769|6766|6770.4|6767.4|6771|6768.6|6768.3|6765.3|141
1645659000000|2022-02-23 23:30:00|6770.5|6767.5|6773.9|6770.9|6774.3|6771.3|6770.4|6767.4|164
1645659300000|2022-02-23 23:35:00|6774|6771|6774.7|6771.7|6774.9|6772.1|6773.3|6770.6|120
1645659600000|2022-02-23 23:40:00|6774.6|6771.6|6776.7|6773.7|6777.8|6775.1|6774.6|6771.6|158
1645659900000|2022-02-23 23:45:00|6776.8|6773.8|6771.8|6770|6776.8|6773.8|6771.8|6769.3|95
1645660200000|2022-02-23 23:50:00|6772.9|6769.9|6770.8|6769|6773.6|6771.2|6770.3|6767.8|115
1645660500000|2022-02-23 23:55:00|6770.9|6769.1|6771.7|6768.7|6773|6770.7|6770.8|6768.5|125
1645660800000|2022-02-24 00:00:00|6771.1|6769.3|6769.5|6767.7|6774.5|6772.2|6767.9|6765.6|320
1645661100000|2022-02-24 00:05:00|6769.4|6767.6|6769.4|6766.4|6773.3|6770.8|6767.9|6766.1|382
1645661400000|2022-02-24 00:10:00|6769.3|6766.3|6767.7|6765.9|6770.2|6768|6766.1|6764.3|383
1645661700000|2022-02-24 00:15:00|6767.6|6765.8|6765.3|6763.5|6768.5|6766.3|6763.6|6760.9|419
1645662000000|2022-02-24 00:20:00|6765.2|6763.4|6767.2|6765.4|6767.8|6765.4|6763.9|6761.6|297
1645662300000|2022-02-24 00:25:00|6767.5|6764.5|6762.4|6760.6|6768.2|6766.2|6762.1|6759.6|394
1645662600000|2022-02-24 00:30:00|6762.9|6759.9|6760.7|6757.7|6764.5|6761.6|6758.9|6756.4|520
1645662900000|2022-02-24 00:35:00|6760.6|6757.6|6760.1|6757.1|6762.6|6759.6|6759.2|6756.2|397
1645663200000|2022-02-24 00:40:00|6760.2|6757.2|6759.3|6757.5|6761|6758.2|6758|6755.5|375
1645663500000|2022-02-24 00:45:00|6759.4|6757.6|6758.3|6755.3|6761.1|6758.3|6757|6754.5|287
1645663800000|2022-02-24 00:50:00|6758.2|6755.2|6757|6754|6759.5|6756.5|6755.6|6753.3|372
1645664100000|2022-02-24 00:55:00|6756.7|6753.7|6749.9|6748.1|6757.5|6755.1|6749.5|6747.2|413
1645664400000|2022-02-24 01:00:00|6749.6|6747.8|6750.8|6747.8|6754.1|6751.6|6749.5|6747.3|484
1645664700000|2022-02-24 01:05:00|6750.7|6747.7|6753|6751.2|6755.1|6752.4|6750.1|6747.6|414
1645665000000|2022-02-24 01:10:00|6752.6|6750.8|6748.6|6745.6|6756.4|6753.8|6748|6745.3|488
1645665300000|2022-02-24 01:15:00|6747.9|6746.1|6749.3|6746.3|6752.1|6749.1|6746.3|6743.9|451
1645665600000|2022-02-24 01:20:00|6748.7|6745.7|6748.8|6745.8|6749.7|6746.7|6744.7|6741.7|435
1645665900000|2022-02-24 01:25:00|6748.9|6745.9|6750.9|6747.9|6752.7|6749.7|6748.6|6745.7|475
1645666200000|2022-02-24 01:30:00|6750.5|6747.5|6748.4|6745.4|6752.5|6749.6|6747.5|6745.1|495
1645666500000|2022-02-24 01:35:00|6748.3|6745.3|6748.2|6745.2|6748.8|6746.1|6746|6743.7|343
1645666800000|2022-02-24 01:40:00|6748.3|6745.3|6747.1|6745.3|6750.5|6747.8|6746.2|6743.9|409
1645667100000|2022-02-24 01:45:00|6747.2|6745.4|6751|6748|6751.5|6749.2|6746.2|6744|502
1645667400000|2022-02-24 01:50:00|6751.1|6748.1|6753|6751.2|6757.7|6755.4|6750.4|6748|581
1645667700000|2022-02-24 01:55:00|6752.9|6751.1|6751.7|6749.9|6753.6|6751.7|6750.7|6748.9|496
1645668000000|2022-02-24 02:00:00|6751.8|6750|6750.3|6747.3|6753.5|6751.4|6748.8|6746.7|413
1645668300000|2022-02-24 02:05:00|6750.2|6747.2|6749|6747.2|6751.5|6748.9|6746.8|6744.3|409
1645668600000|2022-02-24 02:10:00|6749.6|6746.6|6745.8|6744|6749.6|6747.2|6744.4|6741.5|363
1645668900000|2022-02-24 02:15:00|6745.5|6743.7|6747.7|6744.7|6748.9|6746.5|6745.2|6743.1|386
1645669200000|2022-02-24 02:20:00|6747.8|6744.8|6744|6742.2|6748.2|6745.8|6743.8|6741.5|317
1645669500000|2022-02-24 02:25:00|6744.3|6742.5|6741.4|6739.6|6745|6742.6|6741.1|6739.3|424
1645669800000|2022-02-24 02:30:00|6741.5|6739.7|6746.3|6743.3|6746.6|6743.9|6741|6739|414
1645670100000|2022-02-24 02:35:00|6746|6743|6747.4|6744.4|6749.2|6746.7|6744.8|6742.8|403
1645670400000|2022-02-24 02:40:00|6747.3|6744.3|6748.2|6745.2|6748.5|6746.1|6744.8|6742.4|386
1645670700000|2022-02-24 02:45:00|6748.3|6745.3|6744.9|6741.9|6748.6|6746.2|6744.1|6741.7|399
1645671000000|2022-02-24 02:50:00|6745|6742|6736.5|6733.5|6745|6742.3|6735.4|6732.4|790
1645671300000|2022-02-24 02:55:00|6736.8|6733.8|6739.9|6736.9|6741.1|6738.1|6733.4|6730.4|767
1645671600000|2022-02-24 03:00:00|6739.7|6736.7|6740.1|6737.1|6743.1|6740.1|6737.9|6734.9|752
1645671900000|2022-02-24 03:05:00|6740.3|6737.3|6733.8|6730.8|6740.6|6737.6|6731.7|6728.7|747
1645672200000|2022-02-24 03:10:00|6733.4|6730.4|6736.3|6733.3|6736.6|6734|6732.4|6729.4|734
1645672500000|2022-02-24 03:15:00|6736.2|6733.2|6738.2|6735.2|6740.1|6737.1|6735.3|6732.3|664
1645672800000|2022-02-24 03:20:00|6738|6735|6730.4|6727.4|6739|6736|6729.8|6726.8|674
1645673100000|2022-02-24 03:25:00|6730.7|6727.7|6727.6|6724.6|6731.2|6728.2|6725.4|6722.4|740
1645673400000|2022-02-24 03:30:00|6727.7|6724.7|6725.1|6722.1|6727.7|6724.7|6723.2|6720.2|760
1645673700000|2022-02-24 03:35:00|6725|6722|6717.1|6714.1|6725.6|6722.6|6717.1|6714.1|669
1645674000000|2022-02-24 03:40:00|6717.4|6714.4|6719.4|6716.4|6724.8|6721.8|6717.3|6714.3|800
1645674300000|2022-02-24 03:45:00|6718.9|6715.9|6724.4|6721.4|6724.8|6721.8|6718.5|6715.5|661
1645674600000|2022-02-24 03:50:00|6724.3|6721.3|6717|6714|6726|6723|6715.4|6712.4|714
1645674900000|2022-02-24 03:55:00|6716.8|6713.8|6720.8|6717.8|6722.1|6719.1|6714.9|6711.9|732
1645675200000|2022-02-24 04:00:00|6721.2|6718.2|6720|6717|6722.9|6719.9|6718.4|6715.4|711
1645675500000|2022-02-24 04:05:00|6719.9|6716.9|6718.6|6715.6|6720.6|6717.6|6716.3|6713.5|701
1645675800000|2022-02-24 04:10:00|6718.5|6715.5|6714.3|6711.3|6718.5|6715.5|6712.5|6709.5|671
1645676100000|2022-02-24 04:15:00|6714.5|6711.5|6706.5|6703.5|6714.6|6711.6|6704.5|6701.5|772
1645676400000|2022-02-24 04:20:00|6706.4|6703.4|6713.4|6710.4|6715.2|6712.2|6705.8|6702.8|826
1645676700000|2022-02-24 04:25:00|6713.8|6710.8|6716.9|6713.9|6717.8|6714.8|6713.2|6710.2|772
1645677000000|2022-02-24 04:30:00|6717|6714|6721.8|6718.8|6725.4|6722.4|6715.9|6712.9|681
1645677300000|2022-02-24 04:35:00|6721.9|6718.9|6719|6716|6722.4|6719.4|6718.1|6715.1|674
1645677600000|2022-02-24 04:40:00|6718.8|6715.8|6719.6|6716.6|6721.8|6718.8|6717|6714|712
1645677900000|2022-02-24 04:45:00|6719.7|6716.7|6722.9|6719.9|6723.5|6720.5|6716.3|6713.3|720
1645678200000|2022-02-24 04:50:00|6722.5|6719.5|6731.5|6728.5|6732.4|6729.4|6722.1|6719.1|764
1645678500000|2022-02-24 04:55:00|6731.4|6728.4|6734.3|6731.3|6740.8|6737.8|6730.7|6727.7|845
1645678800000|2022-02-24 05:00:00|6734.8|6731.8|6734.6|6731.6|6736.9|6733.9|6732.6|6729.6|857
1645679100000|2022-02-24 05:05:00|6734.7|6731.7|6731.1|6728.1|6734.7|6731.7|6726.6|6723.6|767
1645679400000|2022-02-24 05:10:00|6730.7|6727.7|6731.1|6728.1|6732.5|6729.5|6729.6|6726.6|645
1645679700000|2022-02-24 05:15:00|6730.8|6727.8|6731.2|6728.2|6732.1|6729.1|6729.4|6726.4|604
1645680000000|2022-02-24 05:20:00|6731.1|6728.1|6732.1|6729.1|6733.1|6730.1|6730|6727|663
1645680300000|2022-02-24 05:25:00|6732.2|6729.2|6730.4|6727.4|6733.3|6730.3|6729.5|6726.5|621
1645680600000|2022-02-24 05:30:00|6730.3|6727.3|6728.7|6725.7|6730.4|6727.4|6727.3|6724.3|685
1645680900000|2022-02-24 05:35:00|6728.8|6725.8|6723.4|6720.4|6730.3|6727.3|6723.3|6720.3|658
1645681200000|2022-02-24 05:40:00|6723.5|6720.5|6726.4|6723.4|6727.6|6724.6|6723.4|6720.4|698
1645681500000|2022-02-24 05:45:00|6725.7|6722.7|6725.9|6722.9|6727.9|6724.9|6724.5|6721.5|647
1645681800000|2022-02-24 05:50:00|6726.1|6723.1|6729.6|6726.6|6729.8|6726.8|6725.6|6722.6|632
1645682100000|2022-02-24 05:55:00|6729.5|6726.5|6729.4|6726.4|6730.9|6727.9|6728.8|6725.8|639
1645682400000|2022-02-24 06:00:00|6729.5|6726.5|6730.3|6727.3|6731.2|6728.2|6729.1|6726.1|572
1645682700000|2022-02-24 06:05:00|6730.2|6727.2|6734.4|6731.4|6734.4|6731.4|6729.4|6726.4|521
1645683000000|2022-02-24 06:10:00|6734.5|6731.5|6731.2|6728.2|6734.5|6731.5|6729.5|6726.5|576
1645683300000|2022-02-24 06:15:00|6731.3|6728.3|6731.7|6728.7|6734.1|6731.1|6729.7|6726.7|586
1645683600000|2022-02-24 06:20:00|6731.6|6728.6|6726.3|6723.3|6731.6|6728.6|6725.8|6722.8|616
1645683900000|2022-02-24 06:25:00|6726.2|6723.2|6730.2|6727.2|6731|6728|6725.9|6722.9|561
1645684200000|2022-02-24 06:30:00|6730.1|6727.1|6728.1|6725.1|6730.8|6727.8|6727.2|6724.2|573
1645684500000|2022-02-24 06:35:00|6727.7|6724.7|6727.7|6724.7|6729.1|6726.1|6726.8|6723.8|590
1645684800000|2022-02-24 06:40:00|6727.6|6724.6|6725.8|6722.8|6728.1|6725.1|6723.9|6720.9|618
1645685100000|2022-02-24 06:45:00|6725.9|6722.9|6721.1|6718.1|6726|6723|6721|6718|572
1645685400000|2022-02-24 06:50:00|6721|6718|6721.7|6718.7|6722.6|6719.6|6718.7|6715.7|485
1645685700000|2022-02-24 06:55:00|6721.8|6718.8|6724.6|6721.6|6725.7|6722.7|6721.7|6718.7|572
1645686000000|2022-02-24 07:00:00|6724.8|6721.8|6721.3|6718.3|6726|6723|6720.8|6717.8|661
1645686300000|2022-02-24 07:05:00|6721.2|6718.2|6723.4|6720.4|6724.7|6721.7|6716.3|6713.3|777
1645686600000|2022-02-24 07:10:00|6723.1|6720.1|6720.9|6717.9|6724.1|6721.1|6717.4|6714.4|787
1645686900000|2022-02-24 07:15:00|6720.6|6717.6|6717.3|6714.3|6721.3|6718.3|6714.6|6711.6|760
1645687200000|2022-02-24 07:20:00|6716.7|6713.7|6715.9|6712.9|6718.9|6715.9|6714.9|6711.9|732
1645687500000|2022-02-24 07:25:00|6715.8|6712.8|6710.5|6707.5|6716.2|6713.2|6709.3|6706.3|693
1645687800000|2022-02-24 07:30:00|6710.4|6707.4|6713|6710|6713.4|6710.4|6709.2|6706.2|685
1645688100000|2022-02-24 07:35:00|6712.1|6710.3|6717.7|6714.7|6718|6715|6709.6|6706.6|835
1645688400000|2022-02-24 07:40:00|6717.6|6714.6|6717.9|6714.9|6718.1|6715.1|6712.1|6709.1|723
1645688700000|2022-02-24 07:45:00|6717.8|6714.8|6719.8|6716.8|6721.3|6718.3|6715.8|6712.8|711
1645689000000|2022-02-24 07:50:00|6719.5|6716.5|6715.6|6712.6|6721.8|6718.8|6715.6|6712.6|639
1645689300000|2022-02-24 07:55:00|6715.8|6712.8|6717.3|6714.3|6719.4|6716.4|6714.2|6711.2|610
1645689600000|2022-02-24 08:00:00|6717|6714|6719.4|6716.4|6721.1|6718.1|6713.9|6710.9|610
1645689900000|2022-02-24 08:05:00|6719.3|6716.3|6727.2|6724.2|6727.4|6724.4|6718.3|6715.3|549
1645690200000|2022-02-24 08:10:00|6726.9|6723.9|6719.8|6716.8|6728.3|6725.3|6719.4|6716.4|551
1645690500000|2022-02-24 08:15:00|6719.6|6716.6|6730.6|6727.6|6730.7|6727.7|6717.8|6714.8|728
1645690800000|2022-02-24 08:20:00|6730.7|6727.7|6727.6|6724.6|6730.9|6727.9|6725.4|6722.4|700
1645691100000|2022-02-24 08:25:00|6727.7|6724.7|6727.1|6724.1|6730|6727|6724.6|6721.6|695
1645691400000|2022-02-24 08:30:00|6727.2|6724.2|6724.5|6721.5|6727.8|6724.8|6722.2|6719.2|635
1645691700000|2022-02-24 08:35:00|6724.4|6721.4|6718.7|6715.7|6725|6722|6716.4|6713.4|644
1645692000000|2022-02-24 08:40:00|6718.3|6715.3|6716.4|6713.4|6718.6|6715.6|6712.8|6709.8|655
1645692300000|2022-02-24 08:45:00|6716.3|6713.3|6726.2|6723.2|6729.2|6726.2|6715.8|6712.8|726
1645692600000|2022-02-24 08:50:00|6725.8|6722.8|6719.6|6716.6|6728.6|6725.6|6718.6|6715.6|692
1645692900000|2022-02-24 08:55:00|6719.1|6716.1|6727.1|6724.1|6728.5|6725.5|6718.9|6715.9|699
1645693200000|2022-02-24 09:00:00|6727.2|6724.2|6728.1|6725.1|6730.5|6727.5|6725|6722|647
1645693500000|2022-02-24 09:05:00|6727.9|6724.9|6727.2|6724.2|6729.7|6726.7|6724|6721|719
1645693800000|2022-02-24 09:10:00|6727.1|6724.1|6721.6|6718.6|6728.2|6725.2|6720.2|6717.2|702
1645694100000|2022-02-24 09:15:00|6721.7|6718.7|6721.3|6718.3|6724.9|6721.9|6720.2|6717.2|695
1645694400000|2022-02-24 09:20:00|6721.1|6718.1|6722.7|6719.7|6724.4|6721.4|6718.5|6715.5|696
1645694700000|2022-02-24 09:25:00|6722.8|6719.8|6720.6|6717.6|6723.3|6720.3|6719.3|6716.3|699
1645695000000|2022-02-24 09:30:00|6720.8|6717.8|6721.1|6718.1|6723.4|6720.4|6718.3|6715.3|679
1645695300000|2022-02-24 09:35:00|6721.2|6718.2|6718.1|6715.1|6721.2|6718.2|6716.2|6713.2|662
1645695600000|2022-02-24 09:40:00|6718.2|6715.2|6717.6|6714.6|6719.5|6716.5|6715.4|6712.4|685
1645695900000|2022-02-24 09:45:00|6717.5|6714.5|6710.3|6707.3|6718.6|6715.6|6709.2|6706.5|698
1645696200000|2022-02-24 09:50:00|6710.2|6707.2|6709.8|6706.8|6711.5|6708.5|6707.3|6704.3|623
1645696500000|2022-02-24 09:55:00|6709.9|6706.9|6706.4|6703.4|6709.9|6706.9|6706.2|6703.2|585
1645696800000|2022-02-24 10:00:00|6706.2|6703.2|6704.4|6701.4|6707.4|6704.4|6703.4|6700.4|660
1645697100000|2022-02-24 10:05:00|6704.5|6701.5|6711.1|6708.1|6711.3|6708.3|6704.4|6701.4|641
1645697400000|2022-02-24 10:10:00|6711|6708|6706.7|6703.7|6711.3|6708.3|6704.7|6701.8|634
1645697700000|2022-02-24 10:15:00|6706.8|6703.8|6705|6702|6707.2|6704.2|6704.2|6701.2|673
1645698000000|2022-02-24 10:20:00|6704.7|6701.7|6706.6|6703.6|6706.7|6703.7|6701.9|6698.9|551
1645698300000|2022-02-24 10:25:00|6706.7|6703.7|6707.2|6704.2|6709.3|6706.3|6705.9|6702.9|558
1645698600000|2022-02-24 10:30:00|6707.3|6704.3|6704.6|6701.6|6707.4|6704.4|6701.8|6698.8|656
1645698900000|2022-02-24 10:35:00|6704.3|6701.3|6706.3|6703.3|6706.8|6703.8|6702.3|6699.3|626
1645699200000|2022-02-24 10:40:00|6706.4|6703.4|6704.6|6701.6|6708.5|6705.5|6703.8|6700.8|569
1645699500000|2022-02-24 10:45:00|6704.7|6701.7|6704.3|6701.3|6705.2|6702.2|6702.4|6699.4|513
1645699800000|2022-02-24 10:50:00|6704.4|6701.4|6701.5|6698.5|6704.6|6701.6|6701.5|6698.5|543
1645700100000|2022-02-24 10:55:00|6701.8|6698.8|6699.3|6696.3|6702|6699|6696.5|6693.6|641
1645700400000|2022-02-24 11:00:00|6699.5|6696.5|6694.2|6691.2|6701|6698|6693.1|6690.1|602
1645700700000|2022-02-24 11:05:00|6694.3|6691.3|6691.8|6688.8|6694.8|6691.8|6691.2|6688.2|603
1645701000000|2022-02-24 11:10:00|6691.7|6688.7|6696.9|6693.9|6698.4|6695.4|6691.1|6688.1|624
1645701300000|2022-02-24 11:15:00|6696.6|6693.6|6693.3|6690.3|6696.8|6693.8|6691.1|6688.1|601
1645701600000|2022-02-24 11:20:00|6693.4|6690.4|6697|6694|6699.5|6696.5|6692.7|6689.7|698
1645701900000|2022-02-24 11:25:00|6697.3|6694.3|6698.3|6695.3|6699.6|6696.8|6695.1|6692.3|621
1645702200000|2022-02-24 11:30:00|6698.5|6695.5|6699.4|6696.4|6700.7|6697.7|6697.7|6694.7|667
1645702500000|2022-02-24 11:35:00|6699.6|6696.6|6699.8|6696.8|6700.5|6697.5|6697.3|6694.3|530
1645702800000|2022-02-24 11:40:00|6699.7|6696.7|6704.3|6701.3|6704.9|6701.9|6698.5|6695.5|593
1645703100000|2022-02-24 11:45:00|6704.5|6701.5|6705.2|6702.2|6707.9|6704.9|6702.4|6699.4|706
1645703400000|2022-02-24 11:50:00|6705.5|6702.5|6701.8|6698.8|6705.5|6702.5|6699.2|6696.2|629
1645703700000|2022-02-24 11:55:00|6701.7|6698.7|6700.4|6697.4|6704.4|6701.4|6697.6|6694.6|613
1645704000000|2022-02-24 12:00:00|6700.5|6697.5|6700|6697|6701.3|6698.3|6696.7|6693.7|725
1645704300000|2022-02-24 12:05:00|6699.5|6696.5|6697.7|6694.7|6699.8|6696.8|6695.8|6692.8|551
1645704600000|2022-02-24 12:10:00|6697.6|6694.6|6702.6|6699.6|6703.4|6700.4|6697.6|6694.6|654
1645704900000|2022-02-24 12:15:00|6702.5|6699.5|6702.2|6699.2|6704.7|6701.7|6700.1|6697.1|701
1645705200000|2022-02-24 12:20:00|6702.1|6699.1|6700.2|6697.2|6702.3|6699.3|6697.6|6694.6|600
1645705500000|2022-02-24 12:25:00|6700.5|6697.5|6700.4|6697.4|6701.6|6698.6|6697.9|6694.9|565
1645705800000|2022-02-24 12:30:00|6700.3|6697.3|6698.5|6695.5|6701.4|6698.4|6698.4|6695.4|571
1645706100000|2022-02-24 12:35:00|6698.6|6695.6|6699.2|6696.2|6699.5|6696.5|6694.7|6691.7|659
1645706400000|2022-02-24 12:40:00|6699.3|6696.3|6699.2|6696.2|6701.1|6698.1|6696.9|6693.9|639
1645706700000|2022-02-24 12:45:00|6699.1|6696.1|6698.7|6695.7|6699.6|6696.6|6695.7|6692.7|575
1645707000000|2022-02-24 12:50:00|6698.8|6695.8|6694.9|6691.9|6701.3|6698.3|6693.7|6690.7|654
1645707300000|2022-02-24 12:55:00|6695.1|6692.1|6695.9|6692.9|6696|6693|6692.6|6689.6|615
1645707600000|2022-02-24 13:00:00|6696.2|6693.2|6696.3|6693.3|6698.9|6695.9|6693.9|6690.9|737
1645707900000|2022-02-24 13:05:00|6696.2|6693.2|6690.8|6687.8|6697.3|6694.3|6689.9|6686.9|624
1645708200000|2022-02-24 13:10:00|6691|6688|6688.8|6685.8|6691.9|6688.9|6688.5|6685.5|526
1645708500000|2022-02-24 13:15:00|6688.9|6685.9|6691|6688|6693.2|6690.2|6686.3|6683.3|601
1645708800000|2022-02-24 13:20:00|6690.8|6687.8|6688.6|6685.6|6693.6|6690.6|6688.3|6685.3|600
1645709100000|2022-02-24 13:25:00|6688.7|6685.7|6685.2|6682.2|6688.8|6685.8|6684.8|6681.8|474
1645709400000|2022-02-24 13:30:00|6686.5|6683.9|6688.5|6685.5|6690.5|6687.5|6684.4|6681.4|641
1645709700000|2022-02-24 13:35:00|6688.3|6685.3|6690.1|6687.1|6692.2|6689.2|6687.3|6684.3|586
1645710000000|2022-02-24 13:40:00|6690.2|6687.2|6688|6685|6690.6|6687.6|6684|6681|561
1645710300000|2022-02-24 13:45:00|6687.8|6684.8|6683.5|6680.5|6688.2|6685.2|6680.4|6677.4|652
1645710600000|2022-02-24 13:50:00|6683.8|6680.8|6681.9|6678.9|6685.5|6682.5|6681.5|6678.5|629
1645710900000|2022-02-24 13:55:00|6682.1|6679.1|6682.1|6679.1|6686.2|6683.2|6678.4|6675.4|674
1645711200000|2022-02-24 14:00:00|6682|6679|6686.3|6683.3|6686.6|6683.6|6681.7|6678.7|547
1645711500000|2022-02-24 14:05:00|6686.4|6683.4|6685.8|6682.8|6689.2|6686.2|6684|6681|630
1645711800000|2022-02-24 14:10:00|6685.9|6682.9|6681.7|6678.7|6686.1|6683.1|6680.2|6677.2|520
1645712100000|2022-02-24 14:15:00|6681.5|6678.5|6676.7|6673.7|6682.4|6679.4|6674.9|6671.9|666
1645712400000|2022-02-24 14:20:00|6676.8|6673.8|6674.2|6671.2|6678.4|6675.4|6674.1|6671.2|589
1645712700000|2022-02-24 14:25:00|6674.3|6671.3|6672.2|6669.2|6674.4|6671.4|6669.4|6666.4|518
1645713000000|2022-02-24 14:30:00|6672.4|6669.4|6673.5|6670.5|6675.2|6672.2|6669.2|6666.2|513
1645713300000|2022-02-24 14:35:00|6674|6671|6682.7|6679.7|6682.8|6679.8|6668.9|6665.9|574
1645713600000|2022-02-24 14:40:00|6682.3|6679.3|6676.9|6673.9|6682.3|6679.3|6674.7|6671.7|621
1645713900000|2022-02-24 14:45:00|6676.7|6673.7|6677.3|6674.3|6677.5|6674.5|6671.2|6668.2|671
1645714200000|2022-02-24 14:50:00|6677.7|6674.7|6673|6670|6682.6|6679.6|6672.5|6669.5|777
1645714500000|2022-02-24 14:55:00|6673.3|6670.3|6672.9|6669.9|6676|6673|6670.8|6667.8|749
1645714800000|2022-02-24 15:00:00|6673|6670|6663.2|6660.2|6673.3|6670.3|6661.6|6658.6|720
1645715100000|2022-02-24 15:05:00|6663.3|6660.3|6662.5|6659.5|6665.9|6662.9|6661.2|6658.2|722
1645715400000|2022-02-24 15:10:00|6662.3|6659.3|6656.9|6653.9|6664.1|6661.1|6656|6653|679
1645715700000|2022-02-24 15:15:00|6656.8|6653.8|6657.3|6654.3|6658.1|6655.4|6654.8|6651.8|600
1645716000000|2022-02-24 15:20:00|6657.5|6654.5|6652.5|6649.5|6659|6656|6651|6648|680
1645716300000|2022-02-24 15:25:00|6652.4|6649.4|6650.6|6647.6|6653.3|6650.3|6650.1|6647.1|629
1645716600000|2022-02-24 15:30:00|6651.1|6648.1|6650.9|6647.9|6652.2|6649.2|6648.4|6645.4|674
1645716900000|2022-02-24 15:35:00|6651|6648|6649.1|6646.1|6651.4|6648.4|6647.6|6644.6|707
1645717200000|2022-02-24 15:40:00|6649|6646|6646.8|6643.8|6649.6|6646.6|6644.6|6642.5|686
1645717500000|2022-02-24 15:45:00|6646.9|6643.9|6641.8|6638.8|6648.2|6645.2|6640.1|6637.7|748
1645717800000|2022-02-24 15:50:00|6641.7|6638.7|6637.2|6634.2|6642|6639|6636.1|6633.1|606
1645718100000|2022-02-24 15:55:00|6637|6634|6633.9|6630.9|6637.3|6634.3|6632.2|6629.2|709
1645718400000|2022-02-24 16:00:00|6634.1|6631.1|6642.5|6639.5|6643.6|6640.6|6633|6630.3|832
1645718700000|2022-02-24 16:05:00|6642.3|6639.3|6646.5|6643.5|6649.3|6646.3|6642.1|6639.1|741
1645719000000|2022-02-24 16:10:00|6646.7|6643.7|6652.8|6649.8|6653.5|6650.5|6642.9|6639.9|712
1645719300000|2022-02-24 16:15:00|6653.4|6650.4|6657.6|6654.6|6658.4|6655.4|6653.4|6650.4|734
1645719600000|2022-02-24 16:20:00|6657.7|6654.7|6655.4|6652.4|6658.7|6655.7|6653.7|6650.7|694
1645719900000|2022-02-24 16:25:00|6655.2|6652.2|6655.2|6652.2|6657.7|6654.7|6653.5|6650.5|608
1645720200000|2022-02-24 16:30:00|6655.6|6652.6|6654|6651|6660.1|6657.1|6653.8|6650.8|676
1645720500000|2022-02-24 16:35:00|6654.6|6651.6|6651.4|6648.4|6655|6652|6649.2|6646.2|583
1645720800000|2022-02-24 16:40:00|6651.5|6648.5|6645.1|6642.1|6651.5|6648.5|6643.4|6640.4|735
1645721100000|2022-02-24 16:45:00|6645|6642|6643.4|6640.4|6646.1|6643.1|6642.3|6639.3|629
1645721400000|2022-02-24 16:50:00|6643.5|6640.5|6647.5|6644.5|6647.7|6644.7|6641|6638.1|575
1645721700000|2022-02-24 16:55:00|6647.7|6644.7|6652.2|6649.2|6652.5|6649.5|6645.3|6642.3|662
1645722000000|2022-02-24 17:00:00|6652.3|6649.3|6654.5|6651.5|6656.5|6653.5|6651.5|6648.5|533
1645722300000|2022-02-24 17:05:00|6654.4|6651.4|6647.4|6644.4|6654.8|6651.8|6646.7|6643.8|472
1645722600000|2022-02-24 17:10:00|6647.3|6644.3|6652.5|6649.5|6653.7|6650.7|6647.3|6644.3|562
1645722900000|2022-02-24 17:15:00|6652.2|6649.2|6652.2|6649.2|6653.3|6650.3|6650.2|6647.2|481
1645723200000|2022-02-24 17:20:00|6652|6649|6651.9|6648.9|6654|6651|6647.9|6644.9|567
1645723500000|2022-02-24 17:25:00|6651.8|6648.8|6659.7|6656.7|6660.2|6657.2|6651.8|6648.8|651
1645723800000|2022-02-24 17:30:00|6659.5|6656.5|6659.7|6656.7|6663.4|6660.4|6657.5|6654.5|606
1645724100000|2022-02-24 17:35:00|6659.8|6656.8|6664|6661|6667.2|6664.2|6659.8|6656.8|572
1645724400000|2022-02-24 17:40:00|6664.2|6661.2|6663.3|6660.3|6666.5|6663.5|6662|6659|537
1645724700000|2022-02-24 17:45:00|6663.2|6660.2|6663.2|6660.2|6665.2|6662.2|6662.4|6659.4|488
1645725000000|2022-02-24 17:50:00|6663.1|6660.1|6661.6|6658.6|6666|6663|6661.1|6658.1|538
1645725300000|2022-02-24 17:55:00|6661.5|6658.5|6660.4|6657.4|6665.6|6662.6|6660|6657|548
1645725600000|2022-02-24 18:00:00|6660.3|6656.4|6659.8|6656.8|6661.2|6658|6654.2|6650.2|551
1645725900000|2022-02-24 18:05:00|6659.9|6656.9|6666.5|6663.5|6669.3|6666.3|6659.9|6656.9|474
1645726200000|2022-02-24 18:10:00|6665.9|6664.1|6667.9|6664.9|6670.4|6667.4|6665.9|6663.3|565
1645726500000|2022-02-24 18:15:00|6668|6665|6669.5|6666.5|6670.3|6667.3|6664.4|6661.4|494
1645726800000|2022-02-24 18:20:00|6669.2|6666.2|6661.3|6658.3|6669.9|6666.9|6661.1|6658.1|538
1645727100000|2022-02-24 18:25:00|6661.6|6658.6|6661.8|6658.8|6665.4|6662.4|6661.1|6658.1|453
1645727400000|2022-02-24 18:30:00|6661.7|6658.7|6664.3|6661.3|6664.6|6661.6|6661.2|6658.2|448
1645727700000|2022-02-24 18:35:00|6664.2|6661.2|6668.9|6665.9|6669.8|6666.8|6663.5|6660.5|599
1645728000000|2022-02-24 18:40:00|6669|6666|6669|6666|6671.8|6668.8|6667.7|6664.7|557
1645728300000|2022-02-24 18:45:00|6668.8|6665.8|6675.9|6672.9|6677.2|6674.2|6664.4|6661.4|809
1645728600000|2022-02-24 18:50:00|6676|6673|6680.6|6677.6|6683.8|6680.8|6674.8|6671.8|776
1645728900000|2022-02-24 18:55:00|6680.4|6677.4|6679.3|6676.3|6685|6682|6677.2|6674.2|757
1645729200000|2022-02-24 19:00:00|6679.1|6676.1|6682.7|6679.7|6682.8|6679.8|6674.1|6671.1|790
1645729500000|2022-02-24 19:05:00|6683.1|6680.1|6679.1|6676.1|6684|6681|6676.9|6673.9|761
1645729800000|2022-02-24 19:10:00|6679.2|6676.2|6681.4|6678.4|6683.5|6680.5|6678.9|6675.9|761
1645730100000|2022-02-24 19:15:00|6681.1|6678.1|6680.3|6677.3|6683.5|6680.5|6677.4|6674.4|678
1645730400000|2022-02-24 19:20:00|6680.2|6677.2|6678.4|6675.4|6680.6|6677.6|6677.1|6674.1|572
1645730700000|2022-02-24 19:25:00|6678.6|6675.6|6674.7|6671.7|6678.9|6675.9|6673.6|6670.6|625
1645731000000|2022-02-24 19:30:00|6674.4|6671.4|6679.5|6676.5|6679.9|6676.9|6673.1|6670.1|644
1645731300000|2022-02-24 19:35:00|6679.4|6676.4|6695.3|6692.3|6695.3|6692.3|6679.4|6676.4|684
1645731600000|2022-02-24 19:40:00|6694.9|6691.9|6700.1|6697.1|6700.1|6697.1|6692.1|6689.1|696
1645731900000|2022-02-24 19:45:00|6700.4|6697.4|6697.3|6694.3|6700.9|6697.9|6693.8|6690.8|644
1645732200000|2022-02-24 19:50:00|6697.4|6694.4|6700.6|6697.6|6702.8|6699.8|6695.9|6692.9|684
1645732500000|2022-02-24 19:55:00|6700.7|6697.7|6687.2|6684.2|6700.7|6697.7|6686.3|6683.4|648
1645732800000|2022-02-24 20:00:00|6687.4|6684.4|6694.2|6691.2|6695.6|6692.6|6687.4|6684.4|668
1645733100000|2022-02-24 20:05:00|6694|6691|6695.9|6692.9|6698.7|6695.7|6693|6690|697
1645733400000|2022-02-24 20:10:00|6696.1|6693.1|6700.5|6697.5|6700.7|6697.7|6694.1|6691.1|732
1645733700000|2022-02-24 20:15:00|6700.6|6697.6|6706.9|6703.9|6707.3|6704.3|6700|6697|698
1645734000000|2022-02-24 20:20:00|6706.8|6703.8|6702.4|6699.4|6706.9|6703.9|6702|6699|564
1645734300000|2022-02-24 20:25:00|6702.5|6699.5|6702.8|6699.8|6712.9|6709.6|6701.3|6698.3|669
1645734600000|2022-02-24 20:30:00|6702.4|6699.4|6708.5|6705.5|6709.9|6706.9|6699.8|6696.8|709
1645734900000|2022-02-24 20:35:00|6708.9|6705.9|6705.5|6702.5|6709.4|6706.4|6705.1|6702.1|692
1645735200000|2022-02-24 20:40:00|6705.6|6702.6|6703.6|6700.6|6708|6705|6702.8|6699.8|603
1645735500000|2022-02-24 20:45:00|6703.7|6700.7|6703.4|6700.4|6706.6|6703.6|6702.1|6699.1|619
1645735800000|2022-02-24 20:50:00|6704|6701|6712.1|6709.1|6712.6|6709.6|6704|6701|554
1645736100000|2022-02-24 20:55:00|6712.2|6709.2|6709.6|6706.6|6712.2|6709.2|6707.3|6704.3|602
1645736400000|2022-02-24 21:00:00|6709.4|6706.4|6711.4|6708.4|6711.4|6708.4|6706.8|6703.8|435
1645736700000|2022-02-24 21:05:00|6711.2|6708.2|6707.1|6704.1|6711.5|6708.5|6705.2|6702.2|563
1645737000000|2022-02-24 21:10:00|6707.3|6704.3|6703.7|6700.7|6707.8|6704.8|6703.3|6700.3|528
1645737300000|2022-02-24 21:15:00|6703.8|6700.8|6704.3|6701.3|6704.8|6701.8|6703.3|6700.3|388
1645737600000|2022-02-24 21:20:00|6703.9|6700.9|6701.4|6698.4|6704.9|6701.9|6700.9|6697.9|431
1645737900000|2022-02-24 21:25:00|6701.3|6698.3|6699.7|6696.7|6703|6700|6699.2|6696.2|362
1645738200000|2022-02-24 21:30:00|6699.8|6696.8|6700.6|6697.6|6701.1|6698.1|6698.4|6695.4|235
1645738500000|2022-02-24 21:35:00|6700.5|6697.5|6699.9|6696.9|6700.7|6697.7|6699.5|6696.5|153
1645738800000|2022-02-24 21:40:00|6699.7|6696.7|6698|6695|6700.3|6697.3|6697.5|6694.5|224
1645739100000|2022-02-24 21:45:00|6698.1|6695.1|6696.9|6693.9|6698.5|6695.5|6696.3|6693.3|279
1645739400000|2022-02-24 21:50:00|6696.7|6693.7|6693.8|6690.8|6697.1|6694.1|6692.8|6689.8|297
1645739700000|2022-02-24 21:55:00|6693.5|6690.5|6695.7|6691.7|6696.4|6693.4|6691.7|6688.9|291
1645740000000|2022-02-24 22:00:00|6695.1|6691.1|6692.5|6688.5|6695.1|6691.1|6692.5|6688.5|50
1645740300000|2022-02-24 22:05:00|6692.2|6688.2|6693.7|6689.7|6694.6|6690.6|6692.2|6688.2|46
1645740600000|2022-02-24 22:10:00|6694.3|6690.3|6693.7|6689.7|6695|6691|6691.7|6687.8|107
1645740900000|2022-02-24 22:15:00|6694.6|6690.6|6692|6688|6696.8|6692.8|6688.6|6684.9|180
1645741200000|2022-02-24 22:20:00|6691.2|6687.2|6690.8|6686.8|6692.9|6688.9|6689.5|6685.5|398
1645741500000|2022-02-24 22:25:00|6690.1|6686.1|6692.4|6688.4|6701.1|6697.1|6689.9|6685.9|653
1645741800000|2022-02-24 22:30:00|6696.1|6692.1|6695.9|6691.9|6697.7|6693.7|6690|6686|607
1645742100000|2022-02-24 22:35:00|6695|6691|6695.8|6691.8|6696.5|6692.5|6690.7|6686.7|727
1645742400000|2022-02-24 22:40:00|6695.2|6691.2|6693.2|6689.2|6696.7|6692.7|6692.5|6688.5|673
1645742700000|2022-02-24 22:45:00|6694.3|6690.3|6694.5|6690.5|6695.9|6691.9|6691.7|6687.7|783
1645743000000|2022-02-24 22:50:00|6694|6690|6692.2|6688.2|6695.7|6691.7|6690.6|6686.6|732
1645743300000|2022-02-24 22:55:00|6691.8|6687.8|6691.1|6687.8|6694.2|6690.2|6689|6685|464
1645743600000|2022-02-24 23:00:00|6691.4|6687.5|6697.3|6694.8|6698.2|6694.9|6691.2|6687.2|533
1645743900000|2022-02-24 23:05:00|6697.4|6694.7|6697.2|6694.8|6700.2|6697.8|6695.6|6692.6|455
1645744200000|2022-02-24 23:10:00|6697.1|6694.1|6697|6694|6698|6695|6695.2|6692.5|311
1645744500000|2022-02-24 23:15:00|6696.7|6694.4|6695|6692|6697.7|6694.9|6694.6|6691.7|259
1645744800000|2022-02-24 23:20:00|6695.1|6692.1|6693.3|6690.3|6696.5|6693.5|6692.5|6689.5|260
1645745100000|2022-02-24 23:25:00|6693.2|6690.2|6691.3|6688.3|6693.3|6690.3|6689.5|6686.9|249
1645745400000|2022-02-24 23:30:00|6691.2|6688.2|6692.1|6689.1|6694.2|6691.2|6690.7|6687.7|396
1645745700000|2022-02-24 23:35:00|6691.9|6688.9|6691.7|6688.7|6693.2|6690.2|6690.5|6687.5|244
1645746000000|2022-02-24 23:40:00|6691.4|6688.4|6691.8|6688.8|6691.8|6688.8|6688.8|6685.8|250
1645746300000|2022-02-24 23:45:00|6691.7|6688.7|6690.5|6687.5|6691.8|6688.8|6689.9|6686.9|275
1645746600000|2022-02-24 23:50:00|6690.6|6687.6|6689.9|6686.9|6691.9|6688.9|6688.5|6685.5|242
1645746900000|2022-02-24 23:55:00|6690|6687|6689.7|6686.7|6690|6687|6688.4|6685.4|170
1645747200000|2022-02-25 00:00:00|6689.6|6686.6|6691.5|6688.5|6691.6|6688.6|6687.7|6684.7|522
1645747500000|2022-02-25 00:05:00|6691.6|6688.6|6690.7|6687.7|6691.9|6688.9|6688.8|6685.8|542
1645747800000|2022-02-25 00:10:00|6690.8|6687.8|6692.3|6689.3|6693.6|6690.6|6690.1|6687.1|529
1645748100000|2022-02-25 00:15:00|6692.2|6689.2|6693|6690|6693|6690|6689.2|6686.2|405
1645748400000|2022-02-25 00:20:00|6692.9|6689.9|6701.2|6698.2|6701.5|6698.5|6692.9|6689.9|458
1645748700000|2022-02-25 00:25:00|6701.1|6698.1|6707.5|6704.5|6708.2|6705.2|6700.5|6697.5|503
1645749000000|2022-02-25 00:30:00|6707.4|6704.4|6708.7|6705.7|6710.1|6707.5|6705.5|6702.5|485
1645749300000|2022-02-25 00:35:00|6708.2|6705.2|6706.1|6703.1|6709.5|6706.5|6705.4|6702.4|396
1645749600000|2022-02-25 00:40:00|6706|6703|6703.1|6700.1|6708.1|6705.1|6702.8|6699.8|365
1645749900000|2022-02-25 00:45:00|6703|6700|6703.1|6700.1|6705|6702.2|6702.2|6699.2|332
1645750200000|2022-02-25 00:50:00|6703.2|6700.2|6693.1|6690.1|6705.5|6702.5|6688.8|6685.8|696
1645750500000|2022-02-25 00:55:00|6693.6|6690.6|6695.9|6692.9|6696.6|6693.6|6692.4|6689.4|578
1645750800000|2022-02-25 01:00:00|6696.4|6693.4|6689.6|6686.6|6696.7|6693.7|6689.4|6686.4|686
1645751100000|2022-02-25 01:05:00|6689.4|6686.4|6693.4|6690.4|6693.9|6690.9|6688.4|6685.4|744
1645751400000|2022-02-25 01:10:00|6693.7|6690.7|6695.1|6692.1|6695.4|6692.4|6690.7|6687.7|662
1645751700000|2022-02-25 01:15:00|6695.2|6692.2|6696|6693|6698.1|6695.1|6694.4|6691.4|648
1645752000000|2022-02-25 01:20:00|6696.3|6693.3|6693.8|6690.8|6700.4|6697.4|6693|6690|560
1645752300000|2022-02-25 01:25:00|6693.7|6690.7|6695.9|6692.9|6697.6|6694.6|6691.5|6688.5|640
1645752600000|2022-02-25 01:30:00|6695.8|6692.8|6695.1|6692.1|6700.8|6697.8|6692.7|6689.7|852
1645752900000|2022-02-25 01:35:00|6694.9|6691.9|6694.8|6691.8|6698.2|6695.2|6694.5|6691.5|616
1645753200000|2022-02-25 01:40:00|6694.7|6691.7|6695.7|6692.7|6698.2|6695.2|6692.5|6689.5|603
1645753500000|2022-02-25 01:45:00|6695.5|6692.5|6693.1|6690.1|6697.1|6694.1|6692.1|6689.1|657
1645753800000|2022-02-25 01:50:00|6693|6690|6697.3|6694.3|6697.5|6694.5|6691.4|6688.4|608
1645754100000|2022-02-25 01:55:00|6697.4|6694.4|6699.6|6696.6|6699.8|6696.8|6695.3|6692.3|548
1645754400000|2022-02-25 02:00:00|6699.5|6696.5|6697.6|6694.6|6700|6697|6696.9|6693.9|485
1645754700000|2022-02-25 02:05:00|6697.4|6694.4|6696.7|6693.7|6701.4|6698.4|6696.3|6693.3|564
1645755000000|2022-02-25 02:10:00|6696.8|6693.8|6698.5|6695.5|6698.9|6695.9|6695|6692|576
1645755300000|2022-02-25 02:15:00|6698.7|6695.7|6701.9|6698.9|6702.7|6699.7|6697.9|6694.9|739
1645755600000|2022-02-25 02:20:00|6701.8|6698.8|6701.6|6698.6|6702.2|6699.2|6698|6695|695
1645755900000|2022-02-25 02:25:00|6701.4|6698.4|6703.9|6700.9|6704|6701|6700.3|6697.3|654
1645756200000|2022-02-25 02:30:00|6703.8|6700.8|6699.7|6696.7|6704.2|6701.2|6699.5|6696.5|617
1645756500000|2022-02-25 02:35:00|6699.9|6696.9|6696.3|6693.3|6700.1|6697.1|6695.1|6692.1|449
1645756800000|2022-02-25 02:40:00|6696.2|6693.2|6698.1|6695.1|6698.6|6695.6|6695|6692|438
1645757100000|2022-02-25 02:45:00|6698.2|6695.2|6699.1|6697.3|6701.3|6698.3|6698.2|6695.2|419
1645757400000|2022-02-25 02:50:00|6699.2|6697.4|6703.8|6702|6704.6|6702.3|6699.2|6696.7|320
1645757700000|2022-02-25 02:55:00|6703.9|6702.1|6700.7|6698.9|6704.1|6702.3|6700.3|6698|439
1645758000000|2022-02-25 03:00:00|6700.6|6698.8|6697|6695.2|6701.2|6698.8|6696.7|6694.4|416
1645758300000|2022-02-25 03:05:00|6696.8|6695|6697|6695.2|6698.5|6696.2|6696.1|6694.2|337
1645758600000|2022-02-25 03:10:00|6696.9|6695.1|6695.4|6693.6|6699.6|6697.3|6695|6692.6|331
1645758900000|2022-02-25 03:15:00|6695.3|6693.5|6698.2|6695.2|6698.2|6695.9|6694.8|6692.3|343
1645759200000|2022-02-25 03:20:00|6698.1|6695.1|6699.6|6696.6|6699.7|6697.3|6696.4|6694|404
1645759500000|2022-02-25 03:25:00|6699.5|6696.5|6697.4|6695.6|6700.3|6698.1|6696.7|6694.4|265
1645759800000|2022-02-25 03:30:00|6697.3|6695.5|6695.3|6692.3|6697.6|6695.5|6693.6|6691|335
1645760100000|2022-02-25 03:35:00|6695.4|6692.4|6697.5|6695.7|6698.7|6696.4|6694.3|6692|304
1645760400000|2022-02-25 03:40:00|6697.8|6696|6699.7|6697.9|6700.6|6698.5|6697.5|6695.6|413
1645760700000|2022-02-25 03:45:00|6699.8|6698|6704.8|6703|6705.1|6703.3|6699.3|6696.9|371
1645761000000|2022-02-25 03:50:00|6704.7|6702.9|6702.9|6701.1|6704.9|6703.1|6701.5|6699|422
1645761300000|2022-02-25 03:55:00|6703.5|6700.5|6708.3|6706.5|6710|6707.7|6702.2|6699.9|444
1645761600000|2022-02-25 04:00:00|6708.2|6706.4|6708.5|6705.5|6709.7|6707.3|6707.2|6704.6|296
1645761900000|2022-02-25 04:05:00|6708.6|6705.6|6711|6708|6712.4|6709.4|6707.3|6704.8|352
1645762200000|2022-02-25 04:10:00|6710.9|6707.9|6712.2|6709.2|6712.6|6710.1|6709.3|6707|364
1645762500000|2022-02-25 04:15:00|6712.3|6709.3|6711.5|6708.5|6713.1|6710.4|6709.7|6707.4|351
1645762800000|2022-02-25 04:20:00|6711.4|6708.4|6711.8|6710|6713.8|6711.3|6710.5|6707.7|263
1645763100000|2022-02-25 04:25:00|6712|6710.2|6720.3|6718.5|6720.8|6718.6|6711.8|6709.7|373
1645763400000|2022-02-25 04:30:00|6720.8|6717.8|6720.1|6717.1|6721.8|6719.5|6718.9|6716.6|244
1645763700000|2022-02-25 04:35:00|6720|6717|6720.6|6718.8|6721.7|6719.6|6718.7|6716.2|222
1645764000000|2022-02-25 04:40:00|6720.5|6718.7|6716.4|6714.6|6720.7|6718.8|6715.8|6713.4|330
1645764300000|2022-02-25 04:45:00|6716.5|6714.7|6714.6|6711.6|6716.8|6714.7|6713.5|6711.4|330
1645764600000|2022-02-25 04:50:00|6714.7|6711.7|6715.6|6713.8|6715.7|6713.9|6712.5|6710.2|377
1645764900000|2022-02-25 04:55:00|6715.8|6714|6717.4|6715.6|6718.4|6716.1|6715.1|6712.7|486
1645765200000|2022-02-25 05:00:00|6717.2|6715.4|6720.3|6718.5|6721.4|6719.6|6715|6712.7|503
1645765500000|2022-02-25 05:05:00|6720.4|6718.6|6719.6|6716.6|6720.4|6718.6|6716|6714|379
1645765800000|2022-02-25 05:10:00|6719.2|6716.2|6718.1|6715.1|6719.5|6717.1|6717.5|6714.9|251
1645766100000|2022-02-25 05:15:00|6718|6715|6718.1|6715.1|6719|6716.6|6717.1|6714.7|262
1645766400000|2022-02-25 05:20:00|6718.2|6715.2|6717|6715.2|6719.3|6716.9|6715.6|6712.8|317
1645766700000|2022-02-25 05:25:00|6716.8|6715|6717.2|6714.2|6718.1|6715.8|6715.8|6713.6|333
1645767000000|2022-02-25 05:30:00|6717.3|6714.3|6717.3|6715.5|6718.8|6716.7|6716.4|6714.2|374
1645767300000|2022-02-25 05:35:00|6717.5|6715.7|6717.8|6716|6719.5|6717|6716.9|6714.7|300
1645767600000|2022-02-25 05:40:00|6717.7|6715.9|6718.6|6716.8|6719.4|6717.4|6717|6715.2|259
1645767900000|2022-02-25 05:45:00|6719.1|6716.1|6720.6|6718.8|6721.2|6719.2|6718.2|6716.1|258
1645768200000|2022-02-25 05:50:00|6720.7|6718.9|6720.2|6718.4|6721.1|6718.9|6718.9|6716.6|222
1645768500000|2022-02-25 05:55:00|6720|6718.2|6720.6|6718.8|6722.5|6720.7|6719.2|6717.4|248
1645768800000|2022-02-25 06:00:00|6720.7|6718.9|6719.5|6717.7|6721.5|6719.5|6717.5|6715.3|325
1645769100000|2022-02-25 06:05:00|6719.3|6717.5|6720.1|6717.1|6720.3|6717.9|6717.5|6715.4|317
1645769400000|2022-02-25 06:10:00|6720|6717|6715.3|6713.5|6720.5|6718.1|6714.7|6712.5|302
1645769700000|2022-02-25 06:15:00|6715.9|6712.9|6717.3|6715.5|6719.2|6716.8|6714.9|6712.6|331
1645770000000|2022-02-25 06:20:00|6717.2|6715.4|6716.7|6714.9|6717.7|6715.6|6715.6|6713.3|293
1645770300000|2022-02-25 06:25:00|6716.8|6715|6718|6716.2|6718.3|6716.5|6716.1|6713.7|315
1645770600000|2022-02-25 06:30:00|6717.9|6716.1|6719|6717.2|6720.2|6717.8|6715.7|6713.4|394
1645770900000|2022-02-25 06:35:00|6719.2|6717.4|6716.2|6714.4|6719.2|6717.4|6715.1|6713|353
1645771200000|2022-02-25 06:40:00|6716.3|6714.5|6715.8|6712.8|6717.9|6715.4|6715.1|6712.6|352
1645771500000|2022-02-25 06:45:00|6715.6|6712.6|6712.3|6710.5|6715.7|6713.1|6710.9|6708.7|318
1645771800000|2022-02-25 06:50:00|6712.2|6710.4|6712.7|6709.7|6713.1|6710.9|6710.7|6708.4|307
1645772100000|2022-02-25 06:55:00|6712.9|6709.9|6715.7|6712.7|6715.7|6713.5|6712.1|6709.5|328
1645772400000|2022-02-25 07:00:00|6715.1|6713.3|6715.5|6713.7|6720.2|6717.9|6713.7|6711.6|506
1645772700000|2022-02-25 07:05:00|6715.3|6713.5|6713.2|6711.4|6715.6|6713.6|6711.2|6708.8|448
1645773000000|2022-02-25 07:10:00|6713|6711.2|6716.9|6715.1|6719.2|6716.8|6711.6|6709.6|500
1645773300000|2022-02-25 07:15:00|6717.3|6715.5|6720.6|6718.8|6720.9|6719.1|6715.9|6713.6|470
1645773600000|2022-02-25 07:20:00|6721.2|6718.2|6723.2|6721.4|6724.9|6721.9|6719.3|6717.5|396
1645773900000|2022-02-25 07:25:00|6722.9|6721.1|6723.1|6720.1|6723.8|6721.2|6719.2|6717|480
1645774200000|2022-02-25 07:30:00|6723|6720|6719.5|6716.5|6723|6720.1|6717.8|6715.3|531
1645774500000|2022-02-25 07:35:00|6719.6|6716.6|6717.7|6715.9|6719.7|6717.5|6716|6713.7|423
1645774800000|2022-02-25 07:40:00|6718.1|6716.3|6717.6|6714.6|6719.2|6716.9|6715.8|6713.5|495
1645775100000|2022-02-25 07:45:00|6717.7|6714.7|6717.1|6715.3|6720.3|6717.9|6715.1|6713.3|594
1645775400000|2022-02-25 07:50:00|6717.4|6715.6|6712.7|6710.9|6718.9|6716.6|6712.6|6710.6|455
1645775700000|2022-02-25 07:55:00|6712.5|6710.7|6715.8|6714|6716|6714.2|6712.3|6710.1|420
1645776000000|2022-02-25 08:00:00|6715.9|6714.1|6712.5|6710.7|6716.9|6715.1|6711.3|6709.5|663
1645776300000|2022-02-25 08:05:00|6712.4|6710.6|6707.1|6705.3|6713.6|6711.8|6706.1|6704.3|647
1645776600000|2022-02-25 08:10:00|6707.2|6705.4|6705.2|6703.4|6707.7|6705.8|6702.9|6700.6|616
1645776900000|2022-02-25 08:15:00|6705.1|6703.3|6698.9|6697.1|6706.4|6704|6697.4|6695.5|611
1645777200000|2022-02-25 08:20:00|6699.1|6697.3|6702.7|6699.7|6703|6700.5|6697.3|6695.3|653
1645777500000|2022-02-25 08:25:00|6702.8|6699.8|6701.1|6699.3|6704.9|6702.2|6699.4|6697|608
1645777800000|2022-02-25 08:30:00|6701.9|6698.9|6705.5|6703.7|6706.8|6704.5|6701.2|6698.9|595
1645778100000|2022-02-25 08:35:00|6705.6|6703.8|6703.2|6701.4|6706.2|6704.3|6701|6698.7|635
1645778400000|2022-02-25 08:40:00|6703.1|6701.3|6699.2|6697.4|6704.8|6703|6698.6|6696.1|611
1645778700000|2022-02-25 08:45:00|6699.8|6696.8|6702.5|6699.5|6702.6|6700|6697.3|6694.8|563
1645779000000|2022-02-25 08:50:00|6702.6|6699.6|6701|6698|6704.2|6702|6699|6696.6|593
1645779300000|2022-02-25 08:55:00|6701.1|6698.1|6702.4|6700.6|6703.1|6701.1|6698.3|6695.9|545
1645779600000|2022-02-25 09:00:00|6702.3|6700.5|6698.7|6695.7|6705.2|6703|6697.2|6695.4|552
1645779900000|2022-02-25 09:05:00|6698.4|6696.6|6701.7|6699.9|6702.1|6700.3|6698.2|6696.2|489
1645780200000|2022-02-25 09:10:00|6701.6|6699.8|6699.8|6698|6702.2|6700.1|6697.6|6695.7|491
1645780500000|2022-02-25 09:15:00|6699.7|6697.9|6704.6|6702.8|6705.7|6703.6|6699.2|6697.4|501
1645780800000|2022-02-25 09:20:00|6704.7|6702.9|6703.3|6701.5|6705.3|6703.2|6701.1|6698.9|541
1645781100000|2022-02-25 09:25:00|6703.4|6701.6|6704.2|6702.4|6704.8|6703|6701.1|6699.1|486
1645781400000|2022-02-25 09:30:00|6704.4|6702.6|6705|6703.2|6706.9|6704.8|6702.2|6700.4|518
1645781700000|2022-02-25 09:35:00|6705.1|6703.3|6707.5|6705.7|6708.7|6706.3|6703.9|6702.1|415
1645782000000|2022-02-25 09:40:00|6707.3|6705.5|6706.8|6705|6708.3|6706.5|6706.3|6704.5|346
1645782300000|2022-02-25 09:45:00|6706.7|6704.9|6709.8|6708|6710.9|6708.8|6706|6704.2|375
1645782600000|2022-02-25 09:50:00|6709.7|6707.9|6708.2|6706.4|6710.5|6708.3|6708|6705.6|298
1645782900000|2022-02-25 09:55:00|6708.3|6706.5|6709.2|6707.4|6710|6708.2|6707.8|6706|312
1645783200000|2022-02-25 10:00:00|6709.1|6707.3|6709|6707.2|6710|6708.2|6708.1|6706|288
1645783500000|2022-02-25 10:05:00|6708.7|6706.9|6710.2|6708.4|6711.1|6709.3|6708.2|6706.2|327
1645783800000|2022-02-25 10:10:00|6710.3|6708.5|6711.3|6709.5|6711.3|6709.5|6707|6704.9|378
1645784100000|2022-02-25 10:15:00|6711.4|6709.6|6711.2|6709.4|6711.7|6709.7|6709.6|6707.7|353
1645784400000|2022-02-25 10:20:00|6711.1|6709.3|6708.9|6707.1|6713.3|6710.8|6708.4|6706|416
1645784700000|2022-02-25 10:25:00|6708.8|6707|6708.8|6707|6710|6707.6|6706|6703.7|397
1645785000000|2022-02-25 10:30:00|6708.9|6707.1|6708.1|6706.3|6711.6|6709.3|6708|6705.8|437
1645785300000|2022-02-25 10:35:00|6708.2|6706.4|6709|6707.2|6709.4|6707.6|6707.5|6705.4|318
1645785600000|2022-02-25 10:40:00|6708.9|6707.1|6711.7|6709.9|6711.8|6710|6708.6|6706.8|345
1645785900000|2022-02-25 10:45:00|6712.1|6710.3|6713.1|6711.3|6714.1|6712.3|6711|6709.2|320
1645786200000|2022-02-25 10:50:00|6713.2|6711.4|6715.2|6713.4|6715.9|6713.7|6712.6|6710.2|297
1645786500000|2022-02-25 10:55:00|6715.3|6713.5|6716.7|6714.9|6717.6|6715.2|6714.1|6712.1|352
1645786800000|2022-02-25 11:00:00|6716.8|6715|6717.9|6716.1|6718.9|6716.8|6716|6714|373
1645787100000|2022-02-25 11:05:00|6717.7|6715.9|6714.8|6713|6718.4|6716.4|6714.6|6712.7|375
1645787400000|2022-02-25 11:10:00|6714.7|6712.9|6709.2|6706.2|6714.8|6712.9|6708.9|6706|369
1645787700000|2022-02-25 11:15:00|6709.1|6706.1|6707.7|6704.7|6709.2|6706.7|6706.7|6704.4|313
1645788000000|2022-02-25 11:20:00|6707.9|6704.9|6707.9|6706.1|6708.8|6706.8|6704.4|6701.9|364
1645788300000|2022-02-25 11:25:00|6707.7|6705.9|6711|6709.2|6711.2|6709.4|6706.5|6704.5|426
1645788600000|2022-02-25 11:30:00|6710.9|6709.1|6714.1|6712.3|6714.3|6712.3|6708.9|6706.7|437
1645788900000|2022-02-25 11:35:00|6714|6712.2|6716.4|6713.4|6716.8|6714.7|6712.2|6709.8|442
1645789200000|2022-02-25 11:40:00|6715.8|6714|6715.5|6713.7|6717.6|6715.8|6714.4|6712.1|538
1645789500000|2022-02-25 11:45:00|6715.7|6713.9|6717.6|6715.8|6718.4|6716.2|6715|6712.9|565
1645789800000|2022-02-25 11:50:00|6717.9|6716.1|6718.6|6716.8|6719|6717.2|6716.1|6713.8|496
1645790100000|2022-02-25 11:55:00|6718.7|6716.9|6718.6|6716.8|6719.8|6717.8|6717.3|6715.5|466
1645790400000|2022-02-25 12:00:00|6718.5|6716.7|6718.6|6716.8|6719.7|6717.9|6718.3|6716.2|382
1645790700000|2022-02-25 12:05:00|6718.7|6716.9|6720.9|6719.1|6722.2|6720.2|6718.7|6716.9|386
1645791000000|2022-02-25 12:10:00|6720.6|6718.8|6724.3|6722.5|6724.9|6722.7|6719.7|6717.5|413
1645791300000|2022-02-25 12:15:00|6724.4|6722.6|6724.5|6722.7|6725.2|6723.3|6722.6|6720.4|339
1645791600000|2022-02-25 12:20:00|6724.4|6722.6|6724.1|6722.3|6726.2|6723.9|6723.6|6721.6|332
1645791900000|2022-02-25 12:25:00|6724|6722.2|6720.9|6719.1|6725|6723.2|6720.9|6718.8|333
1645792200000|2022-02-25 12:30:00|6721|6719.2|6721.1|6719.3|6723.5|6721.2|6719.6|6717.8|340
1645792500000|2022-02-25 12:35:00|6721.2|6719.4|6721.4|6719.6|6722.1|6720.3|6719.4|6717.4|336
1645792800000|2022-02-25 12:40:00|6721.5|6719.7|6719.4|6717.6|6721.7|6719.9|6718.7|6716.9|348
1645793100000|2022-02-25 12:45:00|6719.5|6717.7|6720.4|6718.6|6720.6|6718.8|6718|6716.2|391
1645793400000|2022-02-25 12:50:00|6720.5|6718.7|6733.9|6732.1|6736|6733.4|6720.4|6718.6|845
1645793700000|2022-02-25 12:55:00|6733.8|6732|6736|6734.2|6737.7|6735.6|6731.4|6729.1|730
1645794000000|2022-02-25 13:00:00|6735.9|6734.1|6738.5|6736.7|6740.3|6738.5|6734.3|6732.5|693
1645794300000|2022-02-25 13:05:00|6738.6|6736.8|6736.8|6735|6742.2|6740.4|6736.2|6734.4|503
1645794600000|2022-02-25 13:10:00|6736.7|6734.9|6736.5|6734.7|6737.1|6735.1|6733.1|6731.3|506
1645794900000|2022-02-25 13:15:00|6736.6|6734.8|6736.6|6734.8|6737.9|6736.1|6734.7|6732.9|579
1645795200000|2022-02-25 13:20:00|6740.1|6737.1|6740.7|6738.9|6741.2|6739.4|6734.5|6732.1|619
1645795500000|2022-02-25 13:25:00|6740.6|6738.8|6742.6|6738.6|6742.8|6739.7|6736.8|6734.6|480
1645795800000|2022-02-25 13:30:00|6742.5|6738.5|6742.7|6740.9|6743.5|6741.7|6736.9|6734.5|630
1645796100000|2022-02-25 13:35:00|6742.6|6740.8|6740.8|6739|6746.2|6744.4|6740|6738.2|497
1645796400000|2022-02-25 13:40:00|6741.2|6739.4|6740.7|6738.9|6741.6|6739.8|6735.9|6734.1|523
1645796700000|2022-02-25 13:45:00|6740.4|6738.6|6737.7|6735.9|6743.3|6741|6736.1|6734.3|562
1645797000000|2022-02-25 13:50:00|6737.8|6736|6740.8|6739|6742.4|6740.6|6737.2|6735.4|533
1645797300000|2022-02-25 13:55:00|6740.3|6738.5|6745.7|6743.9|6749.5|6747.7|6740|6738.2|512
1645797600000|2022-02-25 14:00:00|6745.6|6743.8|6745.6|6743.8|6747.3|6745.5|6744.2|6742.4|480
1645797900000|2022-02-25 14:05:00|6745.7|6743.9|6740.3|6738.5|6751.7|6749.9|6740.2|6738.4|476
1645798200000|2022-02-25 14:10:00|6740.1|6738.3|6739.8|6738|6743.9|6742.1|6739.5|6736.8|491
1645798500000|2022-02-25 14:15:00|6739.9|6738.1|6738.9|6737.1|6740|6738.1|6736.5|6734.3|485
1645798800000|2022-02-25 14:20:00|6739|6737.2|6740.7|6738.9|6741.5|6739.4|6735.6|6733.4|447
1645799100000|2022-02-25 14:25:00|6740.8|6739|6738.3|6736.5|6743.4|6741.6|6737.7|6735.5|413
1645799400000|2022-02-25 14:30:00|6738.6|6736.8|6741.7|6739.9|6744.1|6742.3|6738.4|6736|576
1645799700000|2022-02-25 14:35:00|6741.8|6740|6738.8|6737|6742.8|6741|6737.6|6735.8|652
1645800000000|2022-02-25 14:40:00|6738.9|6737.1|6736.9|6735.1|6741.2|6739.4|6736.6|6734.7|558
1645800300000|2022-02-25 14:45:00|6736.8|6735|6743.5|6741.7|6746.8|6745|6736.8|6735|651
1645800600000|2022-02-25 14:50:00|6743.2|6741.4|6739.8|6738|6745.5|6743.4|6739.2|6737.4|574
1645800900000|2022-02-25 14:55:00|6739.7|6737.9|6731.1|6728.1|6740.2|6738.4|6729.6|6727|568
1645801200000|2022-02-25 15:00:00|6731.3|6728.3|6728.9|6727.1|6735.5|6733.1|6727.3|6724.3|756
1645801500000|2022-02-25 15:05:00|6729|6727.2|6736.5|6733.5|6737.8|6735.1|6728.7|6726.4|662
1645801800000|2022-02-25 15:10:00|6736.3|6733.3|6734.8|6733|6739.2|6736.9|6734.2|6732.1|583
1645802100000|2022-02-25 15:15:00|6734.7|6732.9|6735.1|6733.3|6736.4|6734|6730.2|6728|637
1645802400000|2022-02-25 15:20:00|6735.2|6733.4|6736.9|6735.1|6739.7|6737.3|6733.6|6731.4|714
1645802700000|2022-02-25 15:25:00|6736.7|6734.9|6738.9|6737.1|6740.4|6738.5|6735.5|6733.7|596
1645803000000|2022-02-25 15:30:00|6738.8|6737|6735.1|6733.3|6742.2|6739.7|6735|6733.2|572
1645803300000|2022-02-25 15:35:00|6734.9|6733.1|6735.4|6733.6|6736.9|6734.4|6731.9|6729.6|530
1645803600000|2022-02-25 15:40:00|6735.3|6733.5|6741.9|6740.1|6742.4|6740.1|6735|6733.2|525
1645803900000|2022-02-25 15:45:00|6741.7|6739.9|6743.9|6740.9|6747.1|6744.1|6741.4|6739|473
1645804200000|2022-02-25 15:50:00|6742.5|6740.7|6744.1|6741.1|6745.1|6742.6|6742|6739|502
1645804500000|2022-02-25 15:55:00|6744.2|6741.2|6740.3|6738.5|6748.2|6745.8|6739.7|6737.4|670
1645804800000|2022-02-25 16:00:00|6740.4|6738.6|6739.5|6737.7|6741.4|6739.3|6737.3|6734.8|636
1645805100000|2022-02-25 16:05:00|6739.4|6737.6|6739.4|6737.6|6741.8|6739.6|6736.4|6734|525
1645805400000|2022-02-25 16:10:00|6739.3|6737.5|6744.1|6742.3|6747.1|6744.7|6737.7|6735.8|466
1645805700000|2022-02-25 16:15:00|6744.2|6742.4|6748.3|6746.5|6749.2|6747|6744.2|6742.4|487
1645806000000|2022-02-25 16:20:00|6748.4|6746.6|6748.2|6745.2|6749.2|6746.8|6744|6742.2|428
1645806300000|2022-02-25 16:25:00|6747.7|6745.9|6740.8|6739|6747.7|6745.9|6740.3|6738|447
1645806600000|2022-02-25 16:30:00|6740.9|6739.1|6736.8|6735|6741.5|6739.6|6736.6|6734.8|498
1645806900000|2022-02-25 16:35:00|6736.7|6734.9|6735.8|6734|6739.1|6737.3|6735.8|6733.9|470
1645807200000|2022-02-25 16:40:00|6735.9|6734.1|6737.6|6735.8|6738.2|6736.4|6733.5|6731.7|383
1645807500000|2022-02-25 16:45:00|6737.5|6735.7|6739.7|6737.9|6742.5|6740.7|6737.5|6735.7|355
1645807800000|2022-02-25 16:50:00|6740|6738.2|6740.4|6737.4|6741.5|6739.2|6737.4|6735|447
1645808100000|2022-02-25 16:55:00|6740.5|6737.5|6739|6737.2|6742.7|6740.1|6738.4|6736|423
1645808400000|2022-02-25 17:00:00|6738.9|6737.1|6739.6|6737.8|6741.1|6738.5|6738.3|6735.7|443
1645808700000|2022-02-25 17:05:00|6739.7|6737.9|6736.9|6735.1|6740.7|6738.6|6736.8|6734.7|321
1645809000000|2022-02-25 17:10:00|6736.8|6735|6734.7|6732.9|6739.7|6737.4|6734.3|6732.1|398
1645809300000|2022-02-25 17:15:00|6734.8|6733|6736.7|6734.9|6738.8|6736.6|6734.1|6732|392
1645809600000|2022-02-25 17:20:00|6736.6|6734.8|6736.6|6734.8|6737.7|6735.5|6735.2|6733.3|373
1645809900000|2022-02-25 17:25:00|6736.8|6735|6736.4|6733.4|6738.1|6736|6734.9|6732.5|391
1645810200000|2022-02-25 17:30:00|6736.5|6733.5|6734.3|6732.5|6737.2|6734.8|6733.6|6731.6|304
1645810500000|2022-02-25 17:35:00|6734.2|6732.4|6736.4|6733.4|6737|6734.6|6734.1|6732.3|333
1645810800000|2022-02-25 17:40:00|6735.8|6734|6731.1|6729.3|6736.6|6734.3|6730.8|6728.6|325
1645811100000|2022-02-25 17:45:00|6731.3|6729.5|6731.3|6729.5|6734|6731.1|6730.2|6727.9|330
1645811400000|2022-02-25 17:50:00|6731.4|6729.6|6729.4|6727.6|6732.4|6730.1|6729.1|6726.7|320
1645811700000|2022-02-25 17:55:00|6729.3|6727.5|6727.9|6724.9|6730|6727.6|6726.8|6724.5|287
1645812000000|2022-02-25 18:00:00|6728|6725|6733.2|6730.2|6733.6|6731.7|6727.8|6725|358
1645812300000|2022-02-25 18:05:00|6733.3|6730.3|6734.1|6731.1|6734.3|6732.1|6732.3|6729.9|272
1645812600000|2022-02-25 18:10:00|6734|6731|6734|6731|6734.4|6732.1|6731.6|6728.8|338
1645812900000|2022-02-25 18:15:00|6733.3|6731.5|6737.9|6734.9|6738|6735.3|6732.8|6730.3|309
1645813200000|2022-02-25 18:20:00|6738|6735|6737.9|6736.1|6739|6736.2|6736.9|6734.5|334
1645813500000|2022-02-25 18:25:00|6738|6736.2|6739.3|6737.5|6740.2|6738|6737.9|6735.5|295
1645813800000|2022-02-25 18:30:00|6739.2|6737.4|6741.5|6738.5|6741.6|6739.2|6738.9|6736.5|283
1645814100000|2022-02-25 18:35:00|6741.4|6738.4|6739.1|6736.1|6741.8|6739.1|6737.1|6734.7|279
1645814400000|2022-02-25 18:40:00|6739.2|6736.2|6739.4|6736.4|6740.4|6737.7|6738.3|6736|224
1645814700000|2022-02-25 18:45:00|6739.3|6736.3|6738.3|6735.3|6740.2|6737.5|6737.3|6734.7|292
1645815000000|2022-02-25 18:50:00|6737.8|6736|6736.9|6733.9|6738.9|6736.5|6736.6|6733.8|224
1645815300000|2022-02-25 18:55:00|6736.8|6733.8|6737.3|6735.5|6738.7|6736.2|6734.8|6732.2|385
1645815600000|2022-02-25 19:00:00|6737.4|6735.6|6739|6737.2|6740|6737.6|6735.3|6733|423
1645815900000|2022-02-25 19:05:00|6739.5|6736.5|6738.6|6735.6|6739.9|6737.4|6736.9|6735|365
1645816200000|2022-02-25 19:10:00|6738.2|6736.4|6737.8|6736|6739.1|6736.7|6736.7|6734.3|300
1645816500000|2022-02-25 19:15:00|6737.7|6735.9|6737.8|6734.8|6738.7|6736.3|6734.6|6732.2|297
1645816800000|2022-02-25 19:20:00|6737.7|6734.7|6741.7|6738.7|6741.8|6739.4|6737.5|6734.5|311
1645817100000|2022-02-25 19:25:00|6741.6|6738.6|6742.7|6739.7|6743|6740.5|6738.7|6736.1|394
1645817400000|2022-02-25 19:30:00|6742.8|6739.8|6741.8|6738.8|6743.2|6740.7|6740.7|6737.7|462
1645817700000|2022-02-25 19:35:00|6742|6739|6740.3|6738.5|6743.6|6741.1|6740.3|6737.8|291
1645818000000|2022-02-25 19:40:00|6740.4|6738.6|6740.5|6737.5|6741.5|6739.1|6738.8|6735.8|332
1645818300000|2022-02-25 19:45:00|6740.7|6737.7|6740.9|6737.9|6742|6739.2|6739.3|6737|298
1645818600000|2022-02-25 19:50:00|6741|6738|6741.2|6738.2|6741.5|6739.1|6738.8|6735.9|303
1645818900000|2022-02-25 19:55:00|6741.5|6738.5|6750.7|6747.7|6750.9|6748.3|6739.9|6737.5|476
1645819200000|2022-02-25 20:00:00|6750.8|6747.8|6747.1|6744.1|6750.8|6747.9|6745.4|6742.4|524
1645819500000|2022-02-25 20:05:00|6747|6744|6746|6743|6747.9|6744.9|6744.6|6741.9|423
1645819800000|2022-02-25 20:10:00|6745.9|6742.9|6747.5|6744.5|6748.1|6745.5|6745.7|6742.9|358
1645820100000|2022-02-25 20:15:00|6747.6|6744.6|6749|6746|6750.8|6748|6747.3|6744.3|399
1645820400000|2022-02-25 20:20:00|6749.1|6747.3|6749.8|6748|6751.1|6748.5|6748|6745.6|375
1645820700000|2022-02-25 20:25:00|6749.6|6747.8|6748.5|6745.5|6750.6|6748|6747.6|6745.3|324
1645821000000|2022-02-25 20:30:00|6748.6|6745.6|6749|6746|6753|6750.4|6748.6|6745.6|332
1645821300000|2022-02-25 20:35:00|6748.9|6745.9|6750.3|6747.3|6751.4|6749|6748.4|6745.4|411
1645821600000|2022-02-25 20:40:00|6750.2|6747.2|6750.4|6747.4|6751.5|6749.1|6749.9|6746.9|397
1645821900000|2022-02-25 20:45:00|6750.5|6747.5|6749.8|6746.8|6751.4|6748.9|6748.2|6745.4|377
1645822200000|2022-02-25 20:50:00|6750.2|6748.4|6750.7|6747.7|6751.4|6748.9|6749.6|6746.7|330
1645822500000|2022-02-25 20:55:00|6750.6|6747.6|6750|6747|6751.5|6749.1|6749|6746.5|385
1645822800000|2022-02-25 21:00:00|6749.6|6746.6|6750.5|6747.5|6751.3|6749|6749.3|6746.3|294
1645823100000|2022-02-25 21:05:00|6750.4|6747.4|6750.7|6747.7|6751.4|6749.1|6750.3|6747.4|207
1645823400000|2022-02-25 21:10:00|6750.4|6747.4|6749.2|6746.2|6750.4|6747.8|6748.5|6745.7|240
1645823700000|2022-02-25 21:15:00|6749.3|6746.3|6749.1|6746.1|6749.5|6746.5|6746.3|6743.8|256
1645824000000|2022-02-25 21:20:00|6749.2|6746.2|6750.4|6747.4|6750.5|6747.5|6748.5|6745.5|125
1645824300000|2022-02-25 21:25:00|6750.3|6747.3|6752.2|6749.2|6752.5|6749.5|6750.3|6747.3|144
1645824600000|2022-02-25 21:30:00|6752.1|6749.1|6750.2|6747.2|6752.4|6750|6749.2|6746.8|151
1645824900000|2022-02-25 21:35:00|6750.1|6747.1|6747.9|6744.9|6750.2|6747.5|6746.9|6744.3|133
1645825200000|2022-02-25 21:40:00|6748|6745|6747.8|6744.8|6748|6745.4|6746.9|6743.9|111
1645825500000|2022-02-25 21:45:00|6747.9|6744.9|6748.1|6745.1|6748.5|6745.5|6746.7|6743.7|120
1645825800000|2022-02-25 21:50:00|6748.2|6745.2|6746.2|6743.2|6748.2|6745.2|6745.3|6742.3|181
1645826100000|2022-02-25 21:55:00|6746.1|6743.1|6747.1|6743.1|6747.8|6743.8|6742.8|6738.8|474
1645995600000|2022-02-27 21:00:00|6668.5|6660.7|6670|6663|6672.6|6664.8|6668.5|6660.7|22
1645995900000|2022-02-27 21:05:00|6670.3|6664.8|6670.7|6661.3|6672.6|6665.7|6668|6661|39
1645996200000|2022-02-27 21:10:00|6668.5|6664.5|6668.7|6664.7|6671.1|6664.9|6668.4|6661|15
1645996500000|2022-02-27 21:15:00|6670.7|6661.3|6670.7|6662.3|6671.1|6664.8|6667.5|6660.2|24
1645996800000|2022-02-27 21:20:00|6671|6661|6671.1|6661.1|6672.2|6665.3|6668.7|6661|19
1645997100000|2022-02-27 21:25:00|6670.7|6662.5|6674|6664|6678.4|6668.4|6669.2|6661|44
1645997400000|2022-02-27 21:30:00|6674.1|6664.1|6676.3|6666.3|6681.3|6671.3|6674|6664|48
1645997700000|2022-02-27 21:35:00|6676.1|6666.1|6678.5|6668.5|6682.8|6674.3|6672.1|6662.1|73
1645998000000|2022-02-27 21:40:00|6677.5|6669.5|6672.5|6662.5|6680.8|6672.9|6669.5|6662.5|49
1645998300000|2022-02-27 21:45:00|6674.3|6664.9|6667.5|6663.5|6674.7|6666.1|6667.5|6661|23
1645998600000|2022-02-27 21:50:00|6668.8|6661.8|6676.5|6666.5|6677.3|6667.3|6668.7|6660.5|39
1645998900000|2022-02-27 21:55:00|6677.3|6667.3|6680.8|6672.3|6680.9|6672.4|6673.4|6665.4|57
1645999200000|2022-02-27 22:00:00|6680.9|6672.4|6692.4|6682.4|6692.6|6682.9|6677.1|6667.1|124
1645999500000|2022-02-27 22:05:00|6692|6682|6691.2|6681.2|6697.2|6687.2|6687.8|6677.8|76
1645999800000|2022-02-27 22:10:00|6703.5|6693.5|6700.8|6694.2|6707.5|6697.5|6686.5|6676.5|340
1646000100000|2022-02-27 22:15:00|6704|6694|6700.7|6692.3|6704|6695.1|6689|6679|299
1646000400000|2022-02-27 22:20:00|6702.6|6692.6|6699.8|6692.2|6703.7|6694.6|6699.4|6691.1|154
1646000700000|2022-02-27 22:25:00|6699.7|6692.3|6700|6690|6704.2|6694.8|6697.3|6687.3|201
1646001000000|2022-02-27 22:30:00|6700.8|6690.8|6695.4|6688.9|6701.6|6691.6|6692.7|6682.7|267
1646001300000|2022-02-27 22:35:00|6696.2|6688.4|6689.7|6679.7|6699.7|6691.6|6689|6679|308
1646001600000|2022-02-27 22:40:00|6689.9|6679.9|6691.7|6684.4|6693.6|6688.7|6688.5|6678.5|238
1646001900000|2022-02-27 22:45:00|6691.5|6685.7|6692.2|6682.9|6693.6|6687|6690.3|6681.9|252
1646002200000|2022-02-27 22:50:00|6692|6682.6|6693.5|6684.5|6695.7|6689.7|6688.3|6682.6|317
1646002500000|2022-02-27 22:55:00|6693.3|6684.3|6693.2|6684.2|6695.8|6688.8|6689|6682|455
1646002800000|2022-02-27 23:00:00|6691.8|6685.3|6694.1|6690|6697.8|6690.9|6687.7|6680.5|883
1646003100000|2022-02-27 23:05:00|6694.8|6690.5|6690.9|6687.2|6695.4|6691.9|6689|6684.1|874
1646003400000|2022-02-27 23:10:00|6691.1|6687.3|6685.4|6681.6|6694|6688.1|6682.9|6678.2|868
1646003700000|2022-02-27 23:15:00|6685.3|6681.8|6687.2|6684.2|6691.7|6686.9|6685.1|6679.2|686
1646004000000|2022-02-27 23:20:00|6687.1|6683.9|6694.7|6691.7|6695.2|6692.7|6686.3|6682.7|683
1646004300000|2022-02-27 23:25:00|6694.6|6691.6|6689.4|6686.4|6696|6693|6686.5|6683.5|563
1646004600000|2022-02-27 23:30:00|6689.5|6686.5|6691.7|6688.7|6693.2|6690.2|6684.3|6681.5|596
1646004900000|2022-02-27 23:35:00|6691.8|6688.8|6690.7|6687.7|6695.6|6692.7|6689.4|6686.4|710
1646005200000|2022-02-27 23:40:00|6690.8|6687.8|6693.2|6690.2|6694|6691.1|6690|6687.3|468
1646005500000|2022-02-27 23:45:00|6693|6690|6693|6690|6693.5|6690.5|6691.7|6689.1|316
1646005800000|2022-02-27 23:50:00|6692.9|6689.9|6695.3|6692.3|6695.4|6692.5|6692.9|6689.9|413
1646006100000|2022-02-27 23:55:00|6695.4|6692.4|6693.8|6690.8|6695.4|6692.4|6693.5|6690.5|239
1646006400000|2022-02-28 00:00:00|6693.5|6690.5|6691.7|6688.7|6693.9|6690.9|6684.5|6681.5|573
1646006700000|2022-02-28 00:05:00|6691.6|6688.6|6694.8|6691.8|6695|6692|6687.8|6684.8|496
1646007000000|2022-02-28 00:10:00|6694.7|6691.7|6692.3|6689.3|6695.4|6692.4|6691.5|6688.5|594
1646007300000|2022-02-28 00:15:00|6692.1|6689.1|6693.3|6690.3|6694.1|6691.1|6689.8|6686.8|592
1646007600000|2022-02-28 00:20:00|6693.4|6690.4|6688.1|6685.1|6693.4|6690.4|6687.5|6684.5|436
1646007900000|2022-02-28 00:25:00|6688.3|6685.3|6692.7|6689.7|6694.2|6689.8|6687.9|6684.9|487
1646008200000|2022-02-28 00:30:00|6692.8|6689.8|6693|6690|6695.4|6692.4|6690.7|6687.7|537
1646008500000|2022-02-28 00:35:00|6692.9|6689.9|6693.4|6690.4|6694.9|6691.9|6692.1|6689.3|461
1646008800000|2022-02-28 00:40:00|6693.2|6690.2|6695.1|6692.1|6695.4|6692.4|6692.4|6689.4|362
1646009100000|2022-02-28 00:45:00|6695|6692|6698.2|6695.2|6700.6|6697.6|6694.5|6691.5|435
1646009400000|2022-02-28 00:50:00|6698.3|6695.3|6690.8|6687.8|6698.6|6695.6|6688.8|6685.8|424
1646009700000|2022-02-28 00:55:00|6690.4|6687.4|6690.6|6687.6|6695.2|6692.2|6689.4|6686.4|535
1646010000000|2022-02-28 01:00:00|6690.5|6687.5|6691.5|6688.5|6693|6690|6688.5|6685.5|653
1646010300000|2022-02-28 01:05:00|6691.4|6688.4|6692.8|6689.8|6695.4|6692.4|6691|6688|566
1646010600000|2022-02-28 01:10:00|6693.2|6690.2|6695.3|6692.3|6696|6693|6690.1|6687.1|631
1646010900000|2022-02-28 01:15:00|6695.1|6692.1|6693.6|6690.6|6697.4|6694.4|6690.6|6687.6|621
1646011200000|2022-02-28 01:20:00|6693.7|6690.7|6693|6690|6695.6|6692.6|6691.9|6688.9|620
1646011500000|2022-02-28 01:25:00|6693.8|6690.8|6692.4|6689.4|6694.9|6691.9|6691.8|6688.8|540
1646011800000|2022-02-28 01:30:00|6692.5|6689.5|6686.3|6683.3|6692.5|6689.5|6686.2|6683.2|525
1646012100000|2022-02-28 01:35:00|6686.4|6683.4|6679.3|6676.3|6686.4|6683.4|6679.3|6676.3|559
1646012400000|2022-02-28 01:40:00|6679.4|6676.4|6682.5|6679.5|6685|6682|6679.3|6676.3|472
1646012700000|2022-02-28 01:45:00|6682.4|6679.4|6687.1|6684.1|6688|6685|6681.4|6678.7|455
1646013000000|2022-02-28 01:50:00|6687.3|6684.3|6685.3|6682.3|6688.7|6685.7|6684.5|6681.5|500
1646013300000|2022-02-28 01:55:00|6685|6682|6684.8|6681.8|6687.7|6684.7|6684.1|6681.1|486
1646013600000|2022-02-28 02:00:00|6684.9|6681.9|6687.3|6684.3|6688.2|6685.2|6684.7|6681.7|379
1646013900000|2022-02-28 02:05:00|6687.4|6684.4|6688.2|6685.2|6689.7|6686.7|6686.3|6683.3|384
1646014200000|2022-02-28 02:10:00|6688.4|6685.4|6688.1|6685.1|6689.1|6686.1|6686.3|6683.3|397
1646014500000|2022-02-28 02:15:00|6688|6685|6688.4|6685.4|6690.6|6687.6|6687.4|6684.4|323
1646014800000|2022-02-28 02:20:00|6688.2|6685.2|6689.1|6686.1|6690|6687|6687.6|6684.6|406
1646015100000|2022-02-28 02:25:00|6689.2|6686.2|6686.5|6683.5|6689.3|6686.3|6684.7|6681.7|385
1646015400000|2022-02-28 02:30:00|6686.4|6683.4|6684.7|6681.7|6686.7|6683.7|6684.6|6681.6|314
1646015700000|2022-02-28 02:35:00|6684.8|6681.8|6687.5|6684.5|6688.3|6685.3|6684.6|6681.6|330
1646016000000|2022-02-28 02:40:00|6687.2|6684.2|6680.4|6677.4|6687.2|6684.2|6680.1|6677.1|462
1646016300000|2022-02-28 02:45:00|6680.7|6677.7|6678.5|6675.5|6680.7|6677.7|6677.4|6674.4|599
1646016600000|2022-02-28 02:50:00|6678.4|6675.4|6683|6680|6683.4|6680.4|6678.3|6675.3|422
1646016900000|2022-02-28 02:55:00|6682.9|6679.9|6684.2|6681.2|6684.9|6681.9|6681.5|6678.5|493
1646017200000|2022-02-28 03:00:00|6684.1|6681.1|6684.2|6681.2|6687.6|6684.6|6683.5|6680.5|382
1646017500000|2022-02-28 03:05:00|6684.1|6681.1|6680.2|6677.2|6686|6683|6679.9|6676.9|579
1646017800000|2022-02-28 03:10:00|6680.3|6677.3|6679.2|6676.2|6682|6679|6679|6676|536
1646018100000|2022-02-28 03:15:00|6679.3|6676.3|6679.9|6676.9|6681.1|6678.1|6679.1|6676.1|423
1646018400000|2022-02-28 03:20:00|6679.8|6676.8|6681.8|6678.8|6682.3|6679.3|6679.7|6676.7|374
1646018700000|2022-02-28 03:25:00|6681.9|6678.9|6680.3|6677.3|6681.9|6678.9|6680|6677|337
1646019000000|2022-02-28 03:30:00|6680.5|6677.5|6681.8|6678.8|6683.4|6680.4|6680.4|6677.4|359
1646019300000|2022-02-28 03:35:00|6682.3|6679.3|6683.9|6680.9|6684|6681|6682|6679|354
1646019600000|2022-02-28 03:40:00|6683.8|6680.8|6683.6|6680.6|6684.6|6681.6|6682.2|6679.2|404
1646019900000|2022-02-28 03:45:00|6683.3|6680.3|6683.6|6680.6|6684.2|6681.2|6681.8|6678.8|416
1646020200000|2022-02-28 03:50:00|6683.4|6680.4|6681.3|6678.3|6683.6|6680.6|6681.2|6678.2|413
1646020500000|2022-02-28 03:55:00|6681.2|6678.2|6679.3|6676.3|6681.8|6678.8|6678.6|6676.1|375
1646020800000|2022-02-28 04:00:00|6679.4|6676.4|6685.1|6682.1|6685.3|6682.3|6679.4|6676.4|385
1646021100000|2022-02-28 04:05:00|6685.3|6682.3|6685.5|6682.5|6686.6|6683.6|6683.9|6681.1|425
1646021400000|2022-02-28 04:10:00|6685.4|6682.4|6682.3|6679.3|6686.1|6683.1|6682.2|6679.2|399
1646021700000|2022-02-28 04:15:00|6682.9|6679.9|6682|6679|6684|6681|6681.9|6678.9|345
1646022000000|2022-02-28 04:20:00|6681.9|6678.9|6681.3|6678.3|6682.8|6679.8|6681.1|6678.1|320
1646022300000|2022-02-28 04:25:00|6681.2|6678.2|6682.3|6679.3|6683.6|6680.6|6681.1|6678.1|338
1646022600000|2022-02-28 04:30:00|6682.5|6679.5|6683.6|6680.6|6683.6|6680.7|6681.8|6678.8|324
1646022900000|2022-02-28 04:35:00|6683.5|6680.5|6685.9|6682.9|6686.8|6683.8|6683.3|6680.3|361
1646023200000|2022-02-28 04:40:00|6685.7|6682.7|6684.5|6681.5|6685.9|6682.9|6684.4|6681.4|228
1646023500000|2022-02-28 04:45:00|6684.3|6681.3|6680.3|6677.3|6684.3|6681.3|6679.9|6676.9|375
1646023800000|2022-02-28 04:50:00|6680.1|6677.1|6681.4|6678.4|6681.8|6678.8|6679.9|6676.9|439
1646024100000|2022-02-28 04:55:00|6681.3|6678.3|6683.8|6680.8|6684.2|6681.2|6681.1|6678.1|461
1646024400000|2022-02-28 05:00:00|6683.7|6680.7|6685.8|6682.8|6686.4|6683.4|6683.6|6680.6|342
1646024700000|2022-02-28 05:05:00|6685.9|6682.9|6687.2|6684.2|6687.3|6684.3|6684.9|6681.9|319
1646025000000|2022-02-28 05:10:00|6687.3|6684.3|6687.4|6684.4|6688.4|6685.4|6686.1|6683.1|255
1646025300000|2022-02-28 05:15:00|6687.5|6684.5|6686.9|6683.9|6688.8|6685.8|6686.7|6683.7|213
1646025600000|2022-02-28 05:20:00|6687.1|6684.1|6689|6686|6689|6686|6686.1|6683.1|279
1646025900000|2022-02-28 05:25:00|6688.9|6685.9|6686.7|6683.7|6689.2|6686.2|6686.1|6683.1|284
1646026200000|2022-02-28 05:30:00|6686.8|6683.8|6687.5|6684.5|6689.8|6686.8|6686.6|6683.6|298
1646026500000|2022-02-28 05:35:00|6687.6|6684.6|6685.4|6682.4|6687.9|6684.9|6685.2|6682.2|216
1646026800000|2022-02-28 05:40:00|6685.3|6682.3|6685.9|6682.9|6686|6683|6684.2|6681.2|363
1646027100000|2022-02-28 05:45:00|6685.8|6682.8|6689.8|6686.8|6690.7|6687.7|6685.7|6682.7|277
1646027400000|2022-02-28 05:50:00|6689.7|6686.7|6691.4|6688.4|6692.7|6689.7|6689.5|6686.5|309
1646027700000|2022-02-28 05:55:00|6691.3|6688.3|6691.7|6688.7|6692.7|6689.7|6691.1|6688.1|332
1646028000000|2022-02-28 06:00:00|6691.6|6688.6|6696.2|6693.2|6697.4|6694.4|6690.2|6687.2|482
1646028300000|2022-02-28 06:05:00|6696.1|6694.3|6695.9|6692.9|6697.2|6694.4|6694.8|6691.8|318
1646028600000|2022-02-28 06:10:00|6695.7|6692.7|6698.5|6695.5|6698.5|6695.5|6694.9|6692.1|247
1646028900000|2022-02-28 06:15:00|6698.4|6695.4|6697.1|6694.1|6698.7|6695.7|6696.8|6693.8|239
1646029200000|2022-02-28 06:20:00|6697.2|6694.2|6694.2|6691.2|6697.7|6694.7|6692.3|6689.3|321
1646029500000|2022-02-28 06:25:00|6694.5|6691.5|6698.1|6695.1|6699.1|6696.3|6693.7|6690.7|414
1646029800000|2022-02-28 06:30:00|6698|6695|6696.7|6693.7|6698.7|6695.7|6694.9|6691.9|447
1646030100000|2022-02-28 06:35:00|6696|6694.2|6698.4|6695.4|6699.2|6696.2|6695.6|6692.6|331
1646030400000|2022-02-28 06:40:00|6698.3|6695.3|6700.9|6697.9|6701.3|6698.3|6697.9|6694.9|395
1646030700000|2022-02-28 06:45:00|6700.8|6697.8|6700.9|6697.9|6701.3|6698.3|6699.1|6696.1|350
1646031000000|2022-02-28 06:50:00|6700.7|6697.7|6697.7|6694.7|6701|6698|6697.3|6694.3|365
1646031300000|2022-02-28 06:55:00|6697.6|6694.6|6697|6694|6698|6695|6696.6|6693.6|410
1646031600000|2022-02-28 07:00:00|6697.5|6694.5|6703.6|6700.6|6703.6|6700.6|6696.4|6693.4|606
1646031900000|2022-02-28 07:05:00|6703.8|6700.8|6703.1|6700.1|6705.3|6702.3|6702.3|6699.3|503
1646032200000|2022-02-28 07:10:00|6703.2|6700.2|6703.4|6700.4|6703.7|6700.7|6700.1|6697.1|402
1646032500000|2022-02-28 07:15:00|6703.3|6700.3|6706.9|6703.9|6708.3|6705.3|6702.6|6699.6|542
1646032800000|2022-02-28 07:20:00|6706.8|6703.8|6709.8|6706.8|6710.8|6707.8|6706.5|6703.5|462
1646033100000|2022-02-28 07:25:00|6709.9|6706.9|6708.8|6705.8|6711.1|6708.1|6707.9|6704.9|596
1646033400000|2022-02-28 07:30:00|6708.9|6705.9|6711.8|6708.8|6712.6|6709.6|6705.8|6702.8|605
1646033700000|2022-02-28 07:35:00|6711.7|6708.7|6710.4|6707.4|6712.9|6709.9|6708.9|6705.9|601
1646034000000|2022-02-28 07:40:00|6710.3|6707.3|6711|6708|6711.6|6708.6|6709.1|6706.1|510
1646034300000|2022-02-28 07:45:00|6711.1|6708.1|6710.4|6707.4|6712.8|6709.8|6709.8|6706.8|574
1646034600000|2022-02-28 07:50:00|6710.6|6707.6|6711.3|6708.3|6713.7|6710.7|6710.4|6707.4|570
1646034900000|2022-02-28 07:55:00|6711.2|6708.2|6715.3|6712.3|6716.1|6713.1|6710.5|6707.5|595
1646035200000|2022-02-28 08:00:00|6715.2|6712.2|6714.3|6711.3|6716.2|6713.2|6710.5|6707.5|572
1646035500000|2022-02-28 08:05:00|6714.2|6711.2|6712.3|6709.3|6716.3|6713.3|6711.4|6708.4|514
1646035800000|2022-02-28 08:10:00|6712.2|6709.2|6709.1|6706.1|6715.6|6712.6|6708.8|6705.8|646
1646036100000|2022-02-28 08:15:00|6709.2|6706.2|6709|6706|6711.1|6708.1|6707.6|6704.6|613
1646036400000|2022-02-28 08:20:00|6709.1|6706.1|6709.3|6706.3|6711.4|6708.6|6708.5|6705.5|631
1646036700000|2022-02-28 08:25:00|6709.7|6706.7|6712.9|6709.9|6713.3|6710.3|6709.5|6706.5|537
1646037000000|2022-02-28 08:30:00|6712.7|6709.7|6710|6707|6713.8|6710.8|6708.7|6705.7|534
1646037300000|2022-02-28 08:35:00|6709.6|6706.6|6706.1|6703.1|6710.7|6707.7|6704.3|6701.3|668
1646037600000|2022-02-28 08:40:00|6706.2|6703.2|6703.4|6700.4|6708.4|6705.4|6702.4|6699.4|592
1646037900000|2022-02-28 08:45:00|6703.6|6700.6|6705.8|6702.8|6706.2|6703.2|6701.3|6698.3|577
1646038200000|2022-02-28 08:50:00|6705.7|6702.7|6710.2|6707.2|6710.9|6708.4|6705.7|6702.7|595
1646038500000|2022-02-28 08:55:00|6710.3|6707.3|6709.7|6706.7|6710.7|6707.7|6707.3|6704.3|487
1646038800000|2022-02-28 09:00:00|6709.8|6706.8|6708.3|6705.3|6711.1|6708.1|6706|6703|658
1646039100000|2022-02-28 09:05:00|6708.2|6705.2|6713.2|6710.2|6713.8|6710.8|6708.2|6705.2|595
1646039400000|2022-02-28 09:10:00|6713.3|6710.3|6715.2|6712.2|6716.3|6713.3|6712.1|6709.1|521
1646039700000|2022-02-28 09:15:00|6715.3|6712.3|6710.6|6707.6|6715.3|6712.3|6710.2|6707.2|494
1646040000000|2022-02-28 09:20:00|6710.7|6707.7|6710.7|6707.7|6713.2|6710.3|6709.2|6706.2|472
1646040300000|2022-02-28 09:25:00|6710.8|6707.8|6713.1|6710.1|6714.5|6711.5|6710.5|6707.5|507
1646040600000|2022-02-28 09:30:00|6713.2|6710.2|6713|6710|6715.9|6712.9|6710|6707|540
1646040900000|2022-02-28 09:35:00|6712.9|6709.9|6717.6|6714.6|6718|6715|6711.9|6708.9|493
1646041200000|2022-02-28 09:40:00|6717.7|6714.7|6715.9|6712.9|6718|6715|6714.8|6711.8|446
1646041500000|2022-02-28 09:45:00|6715.8|6712.8|6715.6|6712.6|6716.9|6713.9|6714.7|6711.7|476
1646041800000|2022-02-28 09:50:00|6715.7|6712.7|6714.8|6711.8|6716|6713|6713.2|6710.2|491
1646042100000|2022-02-28 09:55:00|6714.9|6711.9|6716.9|6713.9|6718.5|6715.5|6714.7|6711.7|505
1646042400000|2022-02-28 10:00:00|6717|6714|6719.6|6716.6|6720.4|6717.4|6716.9|6713.9|455
1646042700000|2022-02-28 10:05:00|6719.2|6717.4|6719.4|6716.4|6721.6|6718.6|6719|6716.2|507
1646043000000|2022-02-28 10:10:00|6719.3|6716.3|6720.7|6717.7|6721.6|6718.6|6717|6714|525
1646043300000|2022-02-28 10:15:00|6720.8|6717.8|6721.5|6718.5|6723.5|6720.5|6720.2|6717.2|476
1646043600000|2022-02-28 10:20:00|6721.4|6718.4|6722.5|6719.5|6722.9|6719.9|6718.1|6715.1|402
1646043900000|2022-02-28 10:25:00|6722.6|6719.6|6722.8|6719.8|6724.7|6721.7|6721.1|6718.1|481
1646044200000|2022-02-28 10:30:00|6723.1|6720.1|6723.5|6720.5|6724.4|6721.4|6720.8|6717.8|469
1646044500000|2022-02-28 10:35:00|6723.6|6720.6|6727.3|6724.3|6727.7|6724.7|6722.2|6719.4|463
1646044800000|2022-02-28 10:40:00|6727.4|6724.4|6728.4|6725.4|6729.4|6726.4|6725.8|6722.8|528
1646045100000|2022-02-28 10:45:00|6728.6|6725.6|6729.4|6726.4|6730|6727|6726.1|6723.1|528
1646045400000|2022-02-28 10:50:00|6729.3|6726.3|6734.5|6731.5|6734.5|6731.5|6728|6725|578
1646045700000|2022-02-28 10:55:00|6734.8|6731.8|6740.2|6737.2|6741|6738|6734.1|6731.1|660
1646046000000|2022-02-28 11:00:00|6740.3|6737.3|6735.2|6732.2|6740.8|6737.8|6734.7|6731.7|572
1646046300000|2022-02-28 11:05:00|6735.3|6732.3|6735.9|6732.9|6736.8|6733.8|6734|6731|561
1646046600000|2022-02-28 11:10:00|6736|6733|6737.1|6734.1|6739.6|6736.6|6735.2|6732.2|429
1646046900000|2022-02-28 11:15:00|6737.3|6734.3|6734.7|6731.7|6738|6735|6734.6|6731.6|450
1646047200000|2022-02-28 11:20:00|6734.8|6731.8|6739.8|6736.8|6740.4|6737.4|6734.7|6731.7|359
1646047500000|2022-02-28 11:25:00|6739.9|6736.9|6737.3|6734.3|6741.8|6738.8|6737.1|6734.1|459
1646047800000|2022-02-28 11:30:00|6737.1|6734.1|6734.7|6731.7|6737.8|6734.8|6733.2|6730.2|423
1646048100000|2022-02-28 11:35:00|6734.6|6731.6|6735.7|6732.7|6736.3|6733.3|6733.3|6730.3|455
1646048400000|2022-02-28 11:40:00|6735.6|6732.6|6733|6730|6737.4|6734.4|6732.1|6729.1|412
1646048700000|2022-02-28 11:45:00|6733.1|6730.1|6735.4|6732.4|6737.3|6734.3|6733|6730|342
1646049000000|2022-02-28 11:50:00|6735.3|6732.3|6730.6|6727.6|6735.7|6732.7|6729.8|6726.8|458
1646049300000|2022-02-28 11:55:00|6730.7|6727.7|6733.1|6730.1|6735.8|6732.8|6730.6|6727.6|473
1646049600000|2022-02-28 12:00:00|6733.2|6730.2|6732.6|6729.6|6735.1|6732.1|6732.2|6729.2|395
1646049900000|2022-02-28 12:05:00|6732.8|6729.8|6734.6|6731.6|6736|6733|6732.8|6729.8|435
1646050200000|2022-02-28 12:10:00|6734.7|6731.7|6736.5|6733.5|6737.7|6734.7|6734.5|6731.5|344
1646050500000|2022-02-28 12:15:00|6736.6|6733.6|6737.6|6734.6|6739.8|6736.8|6736.3|6733.3|361
1646050800000|2022-02-28 12:20:00|6737.7|6734.7|6740.4|6737.4|6740.8|6738.1|6737.4|6734.4|506
1646051100000|2022-02-28 12:25:00|6740.6|6737.6|6739.8|6736.8|6741|6738.4|6738.6|6735.6|389
1646051400000|2022-02-28 12:30:00|6739.9|6736.9|6736.1|6733.1|6740.9|6737.9|6736|6733|419
1646051700000|2022-02-28 12:35:00|6735.9|6732.9|6737.4|6734.4|6738|6735|6734.4|6731.4|396
1646052000000|2022-02-28 12:40:00|6737.3|6734.3|6737.3|6734.3|6738.1|6735.4|6735.8|6732.8|490
1646052300000|2022-02-28 12:45:00|6737.6|6734.6|6738.5|6735.5|6740.1|6737.1|6736.2|6733.2|495
1646052600000|2022-02-28 12:50:00|6738.3|6735.3|6738.9|6735.9|6740.7|6737.7|6737.4|6734.4|479
1646052900000|2022-02-28 12:55:00|6738.8|6735.8|6734|6731|6739.1|6736.1|6733.8|6730.8|576
1646053200000|2022-02-28 13:00:00|6733.9|6730.9|6735.5|6732.5|6737.4|6734.4|6731.3|6728.3|604
1646053500000|2022-02-28 13:05:00|6735.6|6732.6|6734.7|6731.7|6735.7|6732.7|6733.4|6730.4|373
1646053800000|2022-02-28 13:10:00|6735|6732|6736.5|6733.5|6738.4|6735.4|6734.8|6731.8|428
1646054100000|2022-02-28 13:15:00|6736.6|6733.6|6732.7|6730.9|6737.5|6734.5|6732.7|6729.9|456
1646054400000|2022-02-28 13:20:00|6733.3|6730.3|6728.1|6725.1|6733.9|6731.5|6727.5|6724.5|470
1646054700000|2022-02-28 13:25:00|6727.7|6725.9|6729.4|6726.4|6729.5|6727|6726.3|6723.5|445
1646055000000|2022-02-28 13:30:00|6729.5|6726.5|6735|6732|6737|6734.5|6729.4|6726.4|572
1646055300000|2022-02-28 13:35:00|6735.1|6732.1|6736.6|6733.6|6738.7|6736.4|6734.7|6732|509
1646055600000|2022-02-28 13:40:00|6736.7|6733.7|6738.1|6735.1|6738.7|6735.8|6735.2|6732.3|403
1646055900000|2022-02-28 13:45:00|6738.3|6735.3|6736.3|6733.3|6738.7|6735.7|6735.5|6732.5|526
1646056200000|2022-02-28 13:50:00|6736.4|6733.4|6736.1|6733.1|6739.5|6736.6|6736.1|6733.1|476
1646056500000|2022-02-28 13:55:00|6736.2|6733.2|6738.4|6735.4|6738.4|6735.8|6736|6733|398
1646056800000|2022-02-28 14:00:00|6738.1|6735.1|6739.6|6736.6|6741|6738|6737|6734|406
1646057100000|2022-02-28 14:05:00|6739.8|6736.8|6741.3|6738.3|6742|6739|6739.6|6736.7|438
1646057400000|2022-02-28 14:10:00|6741.2|6738.2|6743.5|6740.5|6743.8|6740.8|6739.1|6736.1|404
1646057700000|2022-02-28 14:15:00|6743.4|6740.4|6741.8|6738.8|6746.4|6743.4|6741.3|6738.3|420
1646058000000|2022-02-28 14:20:00|6742|6739|6742|6739|6744|6741.6|6741.8|6738.8|349
1646058300000|2022-02-28 14:25:00|6741.9|6738.9|6743.7|6740.7|6745.1|6742.2|6741.2|6738.6|313
1646058600000|2022-02-28 14:30:00|6743.9|6740.9|6741.7|6738.7|6744.6|6741.6|6740.1|6737.4|444
1646058900000|2022-02-28 14:35:00|6741.8|6738.8|6747.9|6744.9|6749.8|6746.8|6741.8|6738.8|489
1646059200000|2022-02-28 14:40:00|6747.7|6744.7|6758.5|6755.5|6760.6|6757.8|6747|6744.5|582
1646059500000|2022-02-28 14:45:00|6758.4|6755.4|6759.3|6756.3|6762.7|6759.7|6757.6|6754.6|547
1646059800000|2022-02-28 14:50:00|6759.7|6756.7|6758.3|6755.3|6760.6|6757.7|6756.7|6753.7|541
1646060100000|2022-02-28 14:55:00|6758.1|6755.1|6754.2|6751.2|6760.2|6757.2|6753.6|6750.6|499
1646060400000|2022-02-28 15:00:00|6754.1|6751.1|6760.2|6757.2|6760.2|6757.2|6753.6|6750.6|554
1646060700000|2022-02-28 15:05:00|6760.3|6757.3|6756.4|6753.4|6762.9|6760.1|6754.9|6751.9|527
1646061000000|2022-02-28 15:10:00|6756.3|6753.3|6759|6756|6760|6757|6755.8|6752.8|505
1646061300000|2022-02-28 15:15:00|6758.9|6755.9|6764.7|6761.7|6764.9|6761.9|6758.9|6755.9|445
1646061600000|2022-02-28 15:20:00|6764.9|6761.9|6768.3|6765.3|6773.7|6770.7|6764.7|6761.7|644
1646061900000|2022-02-28 15:25:00|6768.4|6765.4|6766.2|6763.2|6768.4|6765.4|6764.9|6761.9|697
1646062200000|2022-02-28 15:30:00|6766.1|6763.1|6756.2|6753.2|6768.9|6765.9|6755.6|6752.6|682
1646062500000|2022-02-28 15:35:00|6756.3|6753.3|6767.1|6764.1|6767.2|6764.2|6754.5|6751.5|592
1646062800000|2022-02-28 15:40:00|6767|6764|6763.2|6760.2|6768.5|6766|6761.7|6758.7|505
1646063100000|2022-02-28 15:45:00|6763.1|6760.1|6761.1|6758.1|6764.2|6761.2|6759.2|6756.4|572
1646063400000|2022-02-28 15:50:00|6761.2|6758.2|6763|6760|6764.1|6761.1|6756.9|6753.9|663
1646063700000|2022-02-28 15:55:00|6763.3|6760.3|6768.7|6766.9|6770.2|6767.2|6763.2|6760.2|746
1646064000000|2022-02-28 16:00:00|6769.3|6766.3|6768.5|6765.5|6771|6768.1|6767.1|6764.1|596
1646064300000|2022-02-28 16:05:00|6768.2|6765.2|6762.7|6759.7|6768.7|6765.7|6762.6|6759.6|527
1646064600000|2022-02-28 16:10:00|6762.8|6759.8|6762.5|6759.5|6764.4|6761.4|6760|6757.5|469
1646064900000|2022-02-28 16:15:00|6761.9|6760.1|6761.7|6758.7|6764.8|6761.8|6760.8|6757.8|572
1646065200000|2022-02-28 16:20:00|6761.6|6758.6|6763.8|6760.8|6764.6|6761.6|6759.6|6756.6|568
1646065500000|2022-02-28 16:25:00|6764|6761|6770.3|6767.3|6771.9|6768.9|6763.8|6760.8|626
1646065800000|2022-02-28 16:30:00|6770.4|6767.4|6773|6771.2|6776|6773|6769.4|6766.4|597
1646066100000|2022-02-28 16:35:00|6773.1|6771.3|6774.9|6773.1|6777.6|6775.3|6772.7|6770.3|600
1646066400000|2022-02-28 16:40:00|6775.1|6773.3|6770|6768.2|6775.7|6773.3|6769.7|6767.7|516
1646066700000|2022-02-28 16:45:00|6770.1|6768.3|6765.9|6764.1|6772.1|6770.3|6765.5|6763.5|456
1646067000000|2022-02-28 16:50:00|6766|6764.2|6773.1|6770.1|6773.2|6771.4|6765.9|6763.7|436
1646067300000|2022-02-28 16:55:00|6772.6|6770.8|6773.4|6771.6|6773.5|6771.7|6770.8|6769|411
1646067600000|2022-02-28 17:00:00|6773.3|6771.5|6776.8|6775|6777.2|6775.2|6770.7|6768.9|512
1646067900000|2022-02-28 17:05:00|6777|6775.2|6773.3|6771.5|6778.4|6776.2|6772.6|6770.3|517
1646068200000|2022-02-28 17:10:00|6773.4|6771.6|6769.8|6768|6773.5|6771.7|6769.1|6766.8|409
1646068500000|2022-02-28 17:15:00|6769.9|6768.1|6770.1|6768.3|6771.4|6769.5|6768.9|6767.1|452
1646068800000|2022-02-28 17:20:00|6770.2|6768.4|6764.2|6762.4|6771.1|6768.8|6763.9|6762.1|420
1646069100000|2022-02-28 17:25:00|6764.1|6762.3|6761.7|6759.9|6764.5|6762.5|6761.5|6759.7|350
1646069400000|2022-02-28 17:30:00|6761.6|6759.8|6763|6761.2|6764|6761.7|6760.6|6758.4|406
1646069700000|2022-02-28 17:35:00|6763.6|6760.6|6759.4|6757.6|6763.8|6761.4|6758.8|6756.6|377
1646070000000|2022-02-28 17:40:00|6759.5|6757.7|6758.2|6756.4|6760.9|6759.1|6758.2|6756.1|341
1646070300000|2022-02-28 17:45:00|6758.1|6756.3|6760.8|6757.8|6760.9|6758.5|6758|6755.5|327
1646070600000|2022-02-28 17:50:00|6760.4|6758.6|6760|6758.2|6761.9|6759.5|6759.5|6757.3|349
1646070900000|2022-02-28 17:55:00|6759.8|6758|6760.3|6757.3|6760.5|6758.4|6758.1|6755.9|387
1646071200000|2022-02-28 18:00:00|6760.4|6757.4|6763.7|6761.9|6763.8|6762|6758.6|6754.6|361
1646071500000|2022-02-28 18:05:00|6763.8|6762|6764.7|6762.9|6764.8|6763|6763|6761.2|258
1646071800000|2022-02-28 18:10:00|6764.8|6763|6764.7|6762.9|6765.5|6763.4|6763.8|6761.4|333
1646072100000|2022-02-28 18:15:00|6764.9|6763.1|6761.6|6758.6|6765.5|6763.1|6760.4|6758.5|429
1646072400000|2022-02-28 18:20:00|6761|6759.2|6759.6|6757.8|6761|6759.2|6758.4|6756.2|382
1646072700000|2022-02-28 18:25:00|6759.7|6757.9|6759.6|6757.8|6760.4|6758.5|6758.6|6756.4|308
1646073000000|2022-02-28 18:30:00|6759.7|6757.9|6760.1|6758.3|6760.7|6758.4|6758.3|6756.3|308
1646073300000|2022-02-28 18:35:00|6760|6758.2|6760.8|6759|6761.7|6759.2|6759.4|6757.3|340
1646073600000|2022-02-28 18:40:00|6760.9|6759.1|6761.4|6759.6|6763.1|6760.7|6760.6|6758.4|330
1646073900000|2022-02-28 18:45:00|6761.5|6759.7|6761.1|6759.3|6762.2|6760|6759.8|6757.4|308
1646074200000|2022-02-28 18:50:00|6761|6759.2|6763.4|6760.4|6764.1|6761.9|6761|6759.2|432
1646074500000|2022-02-28 18:55:00|6763.3|6760.3|6764.2|6762.4|6765.2|6762.8|6762.5|6760|415
1646074800000|2022-02-28 19:00:00|6764.9|6761.9|6758.7|6756.9|6764.9|6762|6758.2|6755.9|478
1646075100000|2022-02-28 19:05:00|6758.4|6756.6|6755.5|6753.7|6759.1|6756.6|6755.2|6752.6|435
1646075400000|2022-02-28 19:10:00|6755.6|6753.8|6753.8|6752|6756.2|6753.8|6751.9|6749.5|404
1646075700000|2022-02-28 19:15:00|6753.7|6751.9|6754.3|6752.5|6755.1|6753|6752.3|6750|386
1646076000000|2022-02-28 19:20:00|6754.5|6752.7|6755.2|6752.2|6756.8|6754.5|6754.1|6751.9|377
1646076300000|2022-02-28 19:25:00|6754.7|6752.9|6755.9|6752.9|6756.3|6754|6754.2|6752.1|313
1646076600000|2022-02-28 19:30:00|6755.3|6753.5|6755.7|6752.7|6757.6|6755.2|6754.5|6752.1|380
1646076900000|2022-02-28 19:35:00|6755.2|6753.4|6758.3|6756.5|6759.1|6756.7|6754.7|6752.3|386
1646077200000|2022-02-28 19:40:00|6758.6|6755.6|6762.6|6759.6|6762.7|6760.2|6757.6|6755.1|419
1646077500000|2022-02-28 19:45:00|6762.5|6759.5|6762.1|6760.3|6763.2|6761|6761.1|6758.8|335
1646077800000|2022-02-28 19:50:00|6762|6760.2|6764.8|6763|6765.2|6763|6760.5|6758.4|309
1646078100000|2022-02-28 19:55:00|6764.7|6762.9|6766.8|6763.8|6769.8|6767.5|6764.1|6762|358
1646078400000|2022-02-28 20:00:00|6767.2|6764.2|6763.7|6760.7|6769|6766|6761.9|6759.5|470
1646078700000|2022-02-28 20:05:00|6763.8|6760.8|6762.7|6759.7|6765.3|6762.7|6761.7|6759.3|435
1646079000000|2022-02-28 20:10:00|6762.6|6759.6|6759.9|6756.9|6763.6|6761.1|6759.3|6756.7|391
1646079300000|2022-02-28 20:15:00|6759.7|6756.7|6757.6|6755.8|6760.8|6758.5|6756.7|6754.4|374
1646079600000|2022-02-28 20:20:00|6757.8|6756|6758.7|6755.7|6760.3|6758.1|6757.6|6755.2|383
1646079900000|2022-02-28 20:25:00|6758.6|6755.6|6759.1|6757.3|6761.7|6759.1|6757.4|6755.1|345
1646080200000|2022-02-28 20:30:00|6759.2|6757.4|6759.6|6756.6|6760.6|6758.4|6758.2|6755.9|412
1646080500000|2022-02-28 20:35:00|6759.7|6756.7|6757.7|6754.7|6760|6757.7|6756.7|6754.2|339
1646080800000|2022-02-28 20:40:00|6757.8|6754.8|6761.3|6759.5|6761.8|6759.7|6757.1|6754.8|350
1646081100000|2022-02-28 20:45:00|6761.5|6759.7|6763.5|6761.7|6764.6|6762.2|6761.5|6759.4|406
1646081400000|2022-02-28 20:50:00|6763.4|6761.6|6765|6763.2|6765.8|6763.3|6763.1|6761.1|432
1646081700000|2022-02-28 20:55:00|6765.8|6762.8|6766.3|6764.5|6768.3|6765.6|6764.5|6762.7|424
1646082000000|2022-02-28 21:00:00|6766.5|6764.7|6768.9|6765.9|6770.1|6767.6|6765.8|6763.5|335
1646082300000|2022-02-28 21:05:00|6769|6766|6769.2|6766.2|6769.7|6767.3|6768.1|6765.7|219
1646082600000|2022-02-28 21:10:00|6769.1|6766.1|6770.7|6767.7|6770.9|6768.3|6768.5|6765.9|200
1646082900000|2022-02-28 21:15:00|6770.6|6767.6|6768.6|6765.6|6771.1|6768.4|6767.7|6765.3|139
1646083200000|2022-02-28 21:20:00|6768.5|6765.5|6768.4|6765.4|6768.7|6766.1|6766.6|6764.2|173
1646083500000|2022-02-28 21:25:00|6768.5|6765.5|6768.9|6767.1|6769.7|6767.2|6768.2|6765.4|101
1646083800000|2022-02-28 21:30:00|6769.5|6766.5|6770.9|6769.1|6771.7|6769.3|6768.7|6766.4|132
1646084100000|2022-02-28 21:35:00|6771|6769.2|6770.6|6768.8|6772.1|6769.7|6770.5|6768.2|72
1646084400000|2022-02-28 21:40:00|6770.5|6768.7|6775.2|6772.2|6775.7|6773.3|6770.5|6768.1|135
1646084700000|2022-02-28 21:45:00|6775.1|6772.1|6775.6|6772.6|6775.6|6772.6|6774.4|6771.4|87
1646085000000|2022-02-28 21:50:00|6775.7|6772.7|6776.9|6773.9|6777|6774.5|6774.6|6772.2|100
1646085300000|2022-02-28 21:55:00|6777|6774|6770.5|6766.5|6778.8|6774.8|6765.6|6761.6|194
1646085600000|2022-02-28 22:00:00|6767.3|6763.3|6771.4|6767.4|6779.8|6775.8|6766.5|6762.5|107
1646085900000|2022-02-28 22:05:00|6768.9|6764.9|6772.7|6768.7|6774.5|6770.5|6766.8|6762.8|192
1646086200000|2022-02-28 22:10:00|6772.5|6768.5|6774|6770|6774.3|6770.3|6771.6|6767.6|128
1646086500000|2022-02-28 22:15:00|6773.7|6769.7|6776.8|6772.8|6777|6773|6772.5|6768.5|122
1646086800000|2022-02-28 22:20:00|6776.9|6772.9|6777.7|6773.7|6780.3|6776.3|6776.4|6772.4|91
1646087100000|2022-02-28 22:25:00|6777.6|6773.6|6776.6|6772.6|6777.6|6773.6|6775|6771|141
1646087400000|2022-02-28 22:30:00|6776.8|6772.8|6774.7|6770.7|6776.8|6772.8|6773.7|6769.7|150
1646087700000|2022-02-28 22:35:00|6774.6|6770.6|6774.5|6770.5|6774.6|6770.6|6773.2|6769.4|145
1646088000000|2022-02-28 22:40:00|6774.4|6770.4|6775.6|6771.6|6776|6772|6773.3|6769.3|132
1646088300000|2022-02-28 22:45:00|6775.8|6771.8|6774.4|6770.4|6776|6772|6773.9|6769.9|169
1646088600000|2022-02-28 22:50:00|6774.5|6770.5|6772.5|6769.5|6775|6771|6772.3|6768.8|159
1646088900000|2022-02-28 22:55:00|6772.6|6769.6|6773|6769.4|6773.2|6770|6772.2|6768.2|178
1646089200000|2022-02-28 23:00:00|6772.9|6769.7|6773.2|6770.2|6778.1|6774.1|6770.9|6766.9|392
1646089500000|2022-02-28 23:05:00|6773.6|6769.9|6772.9|6769.9|6774|6771|6772.5|6769.5|162
1646089800000|2022-02-28 23:10:00|6772.8|6769.8|6772.4|6769.4|6773.3|6770.3|6772.1|6769.1|108
1646090100000|2022-02-28 23:15:00|6772.5|6769.5|6773.2|6770.2|6773.7|6770.7|6772.2|6769.2|136
1646090400000|2022-02-28 23:20:00|6773.1|6770.1|6772.4|6769.4|6773.6|6770.6|6772.2|6769.2|131
1646090700000|2022-02-28 23:25:00|6772.5|6769.5|6774.4|6771.4|6774.6|6771.6|6772|6769.4|135
1646091000000|2022-02-28 23:30:00|6774.5|6771.5|6774.4|6771.4|6774.8|6772.4|6773.8|6771.2|97
1646091300000|2022-02-28 23:35:00|6774.5|6771.5|6773.8|6770.8|6775.3|6772.3|6773.6|6770.6|150
1646091600000|2022-02-28 23:40:00|6773.7|6770.7|6773.2|6770.2|6773.9|6771.4|6772.8|6769.8|104
1646091900000|2022-02-28 23:45:00|6773.1|6770.1|6771.8|6768.8|6773.2|6770.2|6771.6|6768.6|193
1646092200000|2022-02-28 23:50:00|6771.9|6768.9|6770.9|6767.9|6772.1|6769.1|6770.6|6767.6|150
1646092500000|2022-02-28 23:55:00|6771|6768|6767.7|6764.7|6771.2|6768.2|6767.1|6764.1|161
1646092800000|2022-03-01 00:00:00|6767.9|6764.9|6767.2|6764.2|6769|6766|6766.5|6763.7|197
1646093100000|2022-03-01 00:05:00|6767.1|6764.1|6766.7|6763.7|6767.7|6764.7|6766|6763.3|193
1646093400000|2022-03-01 00:10:00|6766.1|6764.3|6766.4|6763.4|6767|6764.5|6765.4|6763.1|134
1646093700000|2022-03-01 00:15:00|6766.3|6763.3|6766.2|6764.4|6767.8|6765.5|6765.7|6763.2|168
1646094000000|2022-03-01 00:20:00|6766.1|6764.3|6764.3|6762.5|6767|6764.5|6763.9|6761.7|153
1646094300000|2022-03-01 00:25:00|6764.2|6762.4|6763.6|6760.6|6765.9|6763.5|6763.3|6760.3|172
1646094600000|2022-03-01 00:30:00|6763.8|6760.8|6762.1|6760.3|6765|6762|6761.9|6759.5|188
1646094900000|2022-03-01 00:35:00|6762.2|6760.4|6762.7|6760.9|6763.8|6761.5|6761.4|6758.9|192
1646095200000|2022-03-01 00:40:00|6762.6|6760.8|6760.7|6758.9|6763.2|6761.1|6759.9|6757.7|207
1646095500000|2022-03-01 00:45:00|6760.8|6759|6758.2|6756.4|6760.9|6759.1|6757.3|6755|205
1646095800000|2022-03-01 00:50:00|6758|6756.2|6763.7|6760.7|6763.8|6760.8|6758|6755.6|299
1646096100000|2022-03-01 00:55:00|6763.8|6760.8|6762.1|6760.3|6763.8|6761.1|6761.1|6758.6|270
1646096400000|2022-03-01 01:00:00|6762|6760.2|6758.9|6757.1|6763.8|6761.7|6758.7|6756.2|231
1646096700000|2022-03-01 01:05:00|6758.8|6757|6760.1|6758.3|6761.2|6758.9|6758.8|6756.5|164
1646097000000|2022-03-01 01:10:00|6760|6758.2|6759|6756|6760.6|6758.3|6756.5|6754.6|188
1646097300000|2022-03-01 01:15:00|6758.5|6756.7|6759.1|6757.3|6760.2|6757.7|6757.1|6755.1|229
1646097600000|2022-03-01 01:20:00|6759.2|6757.4|6762.1|6760.3|6763.5|6761.1|6758.9|6756.5|288
1646097900000|2022-03-01 01:25:00|6762.2|6760.4|6765.9|6762.9|6766.3|6763.3|6761.1|6758.6|286
1646098200000|2022-03-01 01:30:00|6766|6763|6769|6766|6770|6767.6|6765.6|6762.6|330
1646098500000|2022-03-01 01:35:00|6769.1|6766.1|6769.6|6766.6|6769.7|6767.1|6767.6|6765.1|241
1646098800000|2022-03-01 01:40:00|6769.7|6766.7|6766.8|6763.8|6770.7|6768.2|6765.2|6762.2|333
1646099100000|2022-03-01 01:45:00|6766.7|6763.7|6763.8|6762|6768.4|6765.4|6763.4|6761|390
1646099400000|2022-03-01 01:50:00|6763.7|6761.9|6762.2|6759.2|6764.5|6762.1|6761.6|6759.1|286
1646099700000|2022-03-01 01:55:00|6762.3|6759.3|6762.2|6759.2|6763.4|6761.2|6760.8|6758.5|260
1646100000000|2022-03-01 02:00:00|6761.6|6759.8|6762.3|6760.5|6764.6|6762.4|6761.3|6758.9|309
1646100300000|2022-03-01 02:05:00|6762.4|6760.6|6761|6759.2|6763.6|6761.2|6760.1|6758|184
1646100600000|2022-03-01 02:10:00|6760.9|6759.1|6757.8|6754.8|6761.6|6759.2|6757.7|6754.7|331
1646100900000|2022-03-01 02:15:00|6757.7|6754.7|6757.9|6754.9|6758.4|6756|6756.5|6754.2|239
1646101200000|2022-03-01 02:20:00|6758|6755|6759|6757.2|6759.7|6757.4|6756.7|6754.2|183
1646101500000|2022-03-01 02:25:00|6758.9|6757.1|6760|6758.2|6761.1|6758.7|6758.9|6756.5|194
1646101800000|2022-03-01 02:30:00|6759.9|6758.1|6762.1|6760.3|6763.5|6761.3|6759.9|6758.1|211
1646102100000|2022-03-01 02:35:00|6762.2|6760.4|6759.7|6757.9|6762.9|6760.6|6759.7|6757.5|242
1646102400000|2022-03-01 02:40:00|6759.8|6758|6762.1|6760.3|6762.6|6760.7|6759.4|6756.9|233
1646102700000|2022-03-01 02:45:00|6762.2|6760.4|6760.7|6758.9|6762.7|6760.4|6759.7|6757.3|157
1646103000000|2022-03-01 02:50:00|6760.6|6758.8|6760.5|6758.7|6762|6759.7|6759.4|6757.6|174
1646103300000|2022-03-01 02:55:00|6760.8|6759|6761.7|6759.9|6764.3|6762.5|6760.7|6758.3|244
1646103600000|2022-03-01 03:00:00|6761.8|6760|6761.1|6759.3|6762.2|6760.2|6760.2|6758.1|240
1646103900000|2022-03-01 03:05:00|6761|6759.2|6759.3|6757.5|6761.8|6759.4|6758.4|6756.3|313
1646104200000|2022-03-01 03:10:00|6760|6757|6755.6|6753.8|6760|6757.8|6755.4|6753.6|311
1646104500000|2022-03-01 03:15:00|6755.3|6753.5|6756|6754.2|6756.6|6754.7|6754.6|6752.8|154
1646104800000|2022-03-01 03:20:00|6755.9|6754.1|6755.9|6754.1|6756.5|6754.2|6753.8|6751.5|208
1646105100000|2022-03-01 03:25:00|6756|6754.2|6755.9|6751.9|6759.3|6755.3|6753.4|6750.4|398
1646105400000|2022-03-01 03:30:00|6755.3|6752.3|6755.9|6754.1|6758.2|6755.7|6754.5|6750.5|299
1646105700000|2022-03-01 03:35:00|6755.8|6754|6751.9|6750.1|6756.7|6754.3|6751.7|6749.4|300
1646106000000|2022-03-01 03:40:00|6752.1|6750.3|6752.4|6749.4|6753.2|6751|6749.9|6747.5|275
1646106300000|2022-03-01 03:45:00|6752.3|6749.3|6752.6|6750.8|6754.5|6752|6750.7|6748.4|226
1646106600000|2022-03-01 03:50:00|6752.5|6750.7|6753.2|6751.4|6753.8|6751.9|6752.4|6750.1|167
1646106900000|2022-03-01 03:55:00|6753.3|6751.5|6753.9|6752.1|6755.8|6753.4|6752.8|6750.3|246
1646107200000|2022-03-01 04:00:00|6753.8|6752|6755|6752|6756.8|6754.3|6752.1|6750.1|301
1646107500000|2022-03-01 04:05:00|6755.1|6752.1|6754.6|6752.8|6758.4|6756.2|6754.6|6752.1|262
1646107800000|2022-03-01 04:10:00|6754.7|6752.9|6759.3|6757.5|6759.5|6757.7|6754.7|6752.8|275
1646108100000|2022-03-01 04:15:00|6759.4|6757.6|6757.9|6756.1|6761|6758.7|6757.8|6756|234
1646108400000|2022-03-01 04:20:00|6757.8|6756|6760.4|6758.6|6760.6|6758.6|6757.6|6755.6|223
1646108700000|2022-03-01 04:25:00|6760.3|6758.5|6758.7|6756.9|6760.6|6758.8|6758.7|6756.4|176
1646109000000|2022-03-01 04:30:00|6758.8|6757|6757.2|6755.4|6759.4|6757.3|6756.9|6754.6|210
1646109300000|2022-03-01 04:35:00|6757.3|6755.5|6759.4|6757.6|6760.1|6757.8|6757.2|6755.1|216
1646109600000|2022-03-01 04:40:00|6759.2|6757.4|6757.9|6756.1|6760.6|6758.2|6757.2|6755.4|199
1646109900000|2022-03-01 04:45:00|6758|6756.2|6760.1|6758.3|6761.1|6759.1|6758|6756.2|155
1646110200000|2022-03-01 04:50:00|6760.2|6758.4|6760.1|6758.3|6760.8|6759|6759.5|6757.7|248
1646110500000|2022-03-01 04:55:00|6760.2|6758.4|6761.3|6759.5|6761.4|6759.6|6759.3|6757.5|247
1646110800000|2022-03-01 05:00:00|6761.2|6759.4|6762.1|6760.3|6762.6|6760.6|6761.2|6759.4|251
1646111100000|2022-03-01 05:05:00|6762|6760.2|6761.2|6759.4|6763.3|6761|6761.1|6759.3|198
1646111400000|2022-03-01 05:10:00|6761.1|6759.3|6761.4|6759.6|6762|6760.2|6760.8|6759|176
1646111700000|2022-03-01 05:15:00|6761.5|6759.7|6761.8|6760|6762.4|6760.6|6761.1|6759.2|180
1646112000000|2022-03-01 05:20:00|6761.9|6760.1|6762|6760.2|6762.8|6760.7|6761.1|6759.1|223
1646112300000|2022-03-01 05:25:00|6762.1|6760.3|6763.3|6761.5|6763.9|6761.8|6761.5|6759.2|183
1646112600000|2022-03-01 05:30:00|6763.4|6761.6|6764|6762.2|6764.7|6762.6|6763.3|6761.5|170
1646112900000|2022-03-01 05:35:00|6764.3|6762.5|6763.5|6761.7|6765.4|6763.2|6762.9|6761.1|196
1646113200000|2022-03-01 05:40:00|6763.6|6761.8|6763.3|6761.5|6764.4|6762.2|6762.9|6760.8|206
1646113500000|2022-03-01 05:45:00|6763.2|6761.4|6763.7|6761.9|6764.5|6762.2|6763.1|6760.7|225
1646113800000|2022-03-01 05:50:00|6763.6|6761.8|6765.6|6763.8|6765.7|6763.9|6763.4|6761.1|179
1646114100000|2022-03-01 05:55:00|6765.5|6763.7|6765.9|6764.1|6766.9|6765.1|6765.4|6763.4|213
1646114400000|2022-03-01 06:00:00|6765.8|6764|6766.3|6763.3|6766.3|6764.4|6765|6762.8|193
1646114700000|2022-03-01 06:05:00|6765.8|6764|6768|6765|6768.1|6765.7|6765.2|6763.3|178
1646115000000|2022-03-01 06:10:00|6768.2|6765.2|6766.5|6764.7|6768.3|6765.9|6766.1|6764.1|175
1646115300000|2022-03-01 06:15:00|6767.4|6764.4|6767.6|6765.8|6769.3|6766.9|6766.1|6764.3|220
1646115600000|2022-03-01 06:20:00|6767.5|6765.7|6773|6771.2|6773.4|6771.2|6767.2|6764.8|190
1646115900000|2022-03-01 06:25:00|6773.1|6771.3|6774.5|6772.7|6775|6773.2|6772.6|6770.6|215
1646116200000|2022-03-01 06:30:00|6774.4|6772.6|6774.3|6772.5|6775.2|6773.1|6773.6|6771.6|206
1646116500000|2022-03-01 06:35:00|6774.4|6772.6|6771.5|6769.7|6774.5|6772.7|6771.1|6769.3|228
1646116800000|2022-03-01 06:40:00|6771.6|6769.8|6774.2|6772.4|6774.5|6772.7|6771.6|6769.8|256
1646117100000|2022-03-01 06:45:00|6774.3|6772.5|6774.4|6772.6|6775.1|6773|6773.5|6771.3|284
1646117400000|2022-03-01 06:50:00|6774.5|6772.7|6775.3|6772.3|6776.2|6774.2|6773.8|6771.5|223
1646117700000|2022-03-01 06:55:00|6775.2|6772.2|6777.5|6774.5|6777.6|6774.9|6773.9|6771.6|289
1646118000000|2022-03-01 07:00:00|6777.4|6775.6|6779.8|6776.8|6780.4|6777.9|6776.5|6774.2|361
1646118300000|2022-03-01 07:05:00|6779.5|6777.7|6786.7|6784.9|6788.2|6785.8|6778.9|6776.8|568
1646118600000|2022-03-01 07:10:00|6786.8|6785|6786.3|6783.3|6790|6787.1|6785.3|6782.9|421
1646118900000|2022-03-01 07:15:00|6786.4|6783.4|6787.9|6786.1|6788.8|6786.5|6784.9|6783|370
1646119200000|2022-03-01 07:20:00|6787.7|6785.9|6786.7|6784.9|6788.6|6786.5|6785.8|6784|316
1646119500000|2022-03-01 07:25:00|6786.9|6785.1|6784.8|6783|6788|6785.7|6784.7|6782.6|227
1646119800000|2022-03-01 07:30:00|6784.7|6782.9|6784.2|6782.4|6786.8|6784.4|6781.6|6779.7|339
1646120100000|2022-03-01 07:35:00|6784.5|6782.7|6782.2|6780.4|6785.4|6783|6781.9|6779.6|353
1646120400000|2022-03-01 07:40:00|6782.1|6780.3|6782.4|6780.6|6782.8|6781|6780.2|6778.3|332
1646120700000|2022-03-01 07:45:00|6782.6|6780.8|6785.3|6783.5|6785.5|6783.6|6782.5|6780.7|309
1646121000000|2022-03-01 07:50:00|6785.4|6783.6|6782.6|6780.8|6786.4|6784.6|6782.6|6780.4|361
1646121300000|2022-03-01 07:55:00|6782.7|6780.9|6785.7|6783.9|6785.8|6783.9|6779.8|6777.4|400
1646121600000|2022-03-01 08:00:00|6785.8|6784|6789.7|6786.7|6790.5|6787.8|6783.9|6781.2|496
1646121900000|2022-03-01 08:05:00|6789.8|6786.8|6787.8|6786|6790.5|6787.9|6787.6|6785.2|462
1646122200000|2022-03-01 08:10:00|6787.7|6785.9|6786.3|6784.5|6789.8|6787.5|6785.6|6783.3|430
1646122500000|2022-03-01 08:15:00|6786.4|6784.6|6784.9|6783.1|6787.4|6784.8|6783.5|6781.7|409
1646122800000|2022-03-01 08:20:00|6785|6783.2|6782.1|6780.3|6787.1|6785.3|6780.6|6778.1|407
1646123100000|2022-03-01 08:25:00|6782|6780.2|6783.8|6780.8|6784.7|6782.2|6781.6|6779.2|443
1646123400000|2022-03-01 08:30:00|6783.7|6780.7|6784.9|6783.1|6786.6|6784.2|6782.4|6780.2|440
1646123700000|2022-03-01 08:35:00|6785|6783.2|6786.9|6785.1|6788.8|6786.3|6783.8|6781.5|405
1646124000000|2022-03-01 08:40:00|6787|6785.2|6787.2|6785.4|6788.2|6785.5|6785|6782.9|391
1646124300000|2022-03-01 08:45:00|6787.1|6785.3|6786.2|6784.4|6789.2|6786.8|6785.1|6783.1|386
1646124600000|2022-03-01 08:50:00|6786.7|6783.7|6788.1|6786.3|6788.6|6786.8|6785.6|6783.2|396
1646124900000|2022-03-01 08:55:00|6788.2|6786.4|6790.3|6788.5|6790.9|6788.8|6786.9|6784.5|379
1646125200000|2022-03-01 09:00:00|6791|6788|6789.1|6787.3|6791.9|6790|6788.9|6786.6|397
1646125500000|2022-03-01 09:05:00|6789.2|6787.4|6791|6789.2|6791.7|6789.4|6788.4|6786.3|398
1646125800000|2022-03-01 09:10:00|6790.9|6789.1|6786.2|6783.2|6791.3|6789.1|6785.5|6783.1|487
1646126100000|2022-03-01 09:15:00|6786.3|6783.3|6787.5|6785.7|6789.4|6787.1|6785.4|6783.1|390
1646126400000|2022-03-01 09:20:00|6787.6|6785.8|6785.1|6783.3|6789.9|6787.5|6784|6781.5|478
1646126700000|2022-03-01 09:25:00|6785.2|6783.4|6782.6|6780.8|6786.7|6784.1|6782.6|6780.2|441
1646127000000|2022-03-01 09:30:00|6782.7|6780.9|6783.3|6780.3|6784.7|6782.2|6780.5|6778.2|343
1646127300000|2022-03-01 09:35:00|6782.8|6781|6784.9|6783.1|6785.6|6783.2|6780.9|6778.7|471
1646127600000|2022-03-01 09:40:00|6785.1|6783.3|6786.3|6783.3|6787.5|6785.2|6783.7|6781.3|438
1646127900000|2022-03-01 09:45:00|6785.8|6784|6780.5|6778.7|6786.2|6784|6779.6|6777|469
1646128200000|2022-03-01 09:50:00|6780.4|6778.6|6775.1|6772.1|6781.7|6779.3|6774.7|6771.9|474
1646128500000|2022-03-01 09:55:00|6775|6772|6773.7|6770.7|6776.9|6774.4|6773|6770.7|390
1646128800000|2022-03-01 10:00:00|6773.6|6770.6|6771.9|6768.9|6774.9|6772.7|6771.6|6768.9|387
1646129100000|2022-03-01 10:05:00|6771.8|6768.8|6767.5|6765.7|6772.6|6770.4|6767.3|6765.1|468
1646129400000|2022-03-01 10:10:00|6766.7|6764.9|6762.3|6760.5|6767.1|6764.9|6761.7|6759.6|484
1646129700000|2022-03-01 10:15:00|6762.4|6760.6|6767|6765.2|6767.9|6765.5|6762|6759.6|440
1646130000000|2022-03-01 10:20:00|6766.9|6765.1|6769.6|6767.8|6770.4|6768.2|6766.6|6764.3|389
1646130300000|2022-03-01 10:25:00|6769.5|6767.7|6771.7|6769.9|6773.4|6771.1|6768.9|6766.9|347
1646130600000|2022-03-01 10:30:00|6772.3|6769.3|6769.3|6766.3|6772.7|6770|6767.3|6764.6|531
1646130900000|2022-03-01 10:35:00|6769.4|6766.4|6766.7|6763.7|6769.9|6767.5|6765.1|6762.6|464
1646131200000|2022-03-01 10:40:00|6766.6|6763.6|6768.7|6765.7|6770.6|6768.3|6766.1|6763.1|454
1646131500000|2022-03-01 10:45:00|6768.8|6765.8|6775.8|6772.8|6776.6|6774.2|6767.6|6765.1|434
1646131800000|2022-03-01 10:50:00|6775.7|6772.7|6769.7|6766.7|6776.6|6774.2|6769.3|6766.6|464
1646132100000|2022-03-01 10:55:00|6769.3|6766.3|6770.5|6768.7|6771.1|6769|6766.6|6764.3|432
1646132400000|2022-03-01 11:00:00|6770.4|6768.6|6770.3|6768.5|6772.6|6770.3|6768.5|6766.1|564
1646132700000|2022-03-01 11:05:00|6770.4|6768.6|6770.7|6768.9|6774.7|6772.3|6769.7|6767.3|522
1646133000000|2022-03-01 11:10:00|6770.8|6769|6774.9|6773.1|6776.2|6773.9|6770|6767.6|466
1646133300000|2022-03-01 11:15:00|6774.8|6773|6773.1|6771.3|6778.3|6776|6771.7|6769.5|458
1646133600000|2022-03-01 11:20:00|6773.5|6770.5|6773|6771.2|6776.9|6774.6|6772.7|6770.2|461
1646133900000|2022-03-01 11:25:00|6773.2|6771.4|6773.5|6771.7|6774.1|6771.9|6769.7|6767.3|513
1646134200000|2022-03-01 11:30:00|6774.2|6771.2|6776.1|6774.3|6776.5|6774.4|6773.2|6771.1|474
1646134500000|2022-03-01 11:35:00|6776|6774.2|6774.1|6772.3|6778|6776|6773.7|6771.6|437
1646134800000|2022-03-01 11:40:00|6774|6772.2|6774.9|6773.1|6776.4|6773.9|6773.6|6771.3|373
1646135100000|2022-03-01 11:45:00|6774.8|6773|6774.7|6772.9|6776.7|6774.9|6774.2|6772.2|398
1646135400000|2022-03-01 11:50:00|6774.8|6773|6775|6773.2|6775.7|6773.9|6773|6771|315
1646135700000|2022-03-01 11:55:00|6774.8|6773|6774.7|6772.9|6776.5|6774.4|6773.6|6771.7|327
1646136000000|2022-03-01 12:00:00|6774.8|6773|6779.5|6777.7|6780.2|6778.3|6773.9|6771.8|342
1646136300000|2022-03-01 12:05:00|6779.6|6777.8|6778.7|6776.9|6781.1|6779|6776.5|6774.4|404
1646136600000|2022-03-01 12:10:00|6778.6|6776.8|6777.7|6774.7|6779.8|6778|6775.6|6773.8|316
1646136900000|2022-03-01 12:15:00|6777.6|6774.6|6773.3|6771.5|6777.6|6775.2|6772.5|6770.7|388
1646137200000|2022-03-01 12:20:00|6773.4|6771.6|6778.4|6776.6|6779|6776.7|6773.4|6771.6|327
1646137500000|2022-03-01 12:25:00|6778.5|6776.7|6778.8|6777|6779.4|6777.4|6775.8|6774|335
1646137800000|2022-03-01 12:30:00|6778.7|6776.9|6774.6|6772.8|6778.7|6776.9|6773.6|6771.1|364
1646138100000|2022-03-01 12:35:00|6774.3|6772.5|6774.2|6772.4|6776.4|6774.6|6773.9|6771.6|358
1646138400000|2022-03-01 12:40:00|6774.1|6772.3|6771.7|6769.9|6774.6|6772.6|6771.5|6769.7|398
1646138700000|2022-03-01 12:45:00|6771.5|6769.7|6770.2|6768.4|6772.3|6770.2|6767.1|6765.3|430
1646139000000|2022-03-01 12:50:00|6770.1|6768.3|6768|6766.2|6770.9|6769|6767|6765.2|394
1646139300000|2022-03-01 12:55:00|6768.1|6766.3|6769.8|6768|6771.3|6769.5|6767.5|6765.7|456
1646139600000|2022-03-01 13:00:00|6769.7|6767.9|6774.2|6772.4|6774.9|6772.8|6768.4|6766.1|490
1646139900000|2022-03-01 13:05:00|6774.6|6772.8|6773.3|6771.5|6775.5|6773.3|6771.2|6768.9|430
1646140200000|2022-03-01 13:10:00|6773.2|6771.4|6771.8|6770|6773.6|6771.8|6769.8|6768|421
1646140500000|2022-03-01 13:15:00|6771.7|6769.9|6771.4|6769.6|6772.6|6770.8|6770.7|6768.4|416
1646140800000|2022-03-01 13:20:00|6771.5|6769.7|6770.8|6769|6772.7|6770.9|6767.7|6765.2|504
1646141100000|2022-03-01 13:25:00|6770.7|6768.9|6772.9|6771.1|6774.6|6772.4|6770.3|6767.9|516
1646141400000|2022-03-01 13:30:00|6773.2|6771.4|6775.1|6773.3|6775.8|6773.9|6771|6768.7|557
1646141700000|2022-03-01 13:35:00|6774.9|6773.1|6776|6774.2|6777|6775.2|6773.6|6771.8|485
1646142000000|2022-03-01 13:40:00|6775.9|6774.1|6778.4|6775.4|6779.5|6777.1|6774.9|6773.1|378
1646142300000|2022-03-01 13:45:00|6778.5|6775.5|6773.7|6770.7|6779.5|6777.2|6773.5|6770.7|455
1646142600000|2022-03-01 13:50:00|6773.8|6770.8|6779.4|6776.4|6779.4|6776.4|6773.6|6770.6|463
1646142900000|2022-03-01 13:55:00|6779.5|6776.5|6777.7|6775.9|6779.5|6776.9|6774.6|6772.4|420
1646143200000|2022-03-01 14:00:00|6777.3|6775.5|6776.5|6773.5|6778.7|6776.9|6775.4|6773.1|427
1646143500000|2022-03-01 14:05:00|6776.4|6773.4|6773.4|6771.6|6776.5|6774.2|6771.5|6769.3|428
1646143800000|2022-03-01 14:10:00|6773.9|6770.9|6773.9|6770.9|6775.8|6774|6771.9|6770|483
1646144100000|2022-03-01 14:15:00|6773.5|6771.7|6773.5|6771.7|6776.6|6774.3|6773.3|6770.9|447
1646144400000|2022-03-01 14:20:00|6773.6|6771.8|6774.6|6772.8|6774.7|6772.9|6771.5|6769.4|477
1646144700000|2022-03-01 14:25:00|6774.7|6772.9|6775.6|6773.8|6776.3|6774.5|6774.3|6772.3|399
1646145000000|2022-03-01 14:30:00|6775.7|6773.9|6775.9|6774.1|6779.2|6777.2|6773.3|6771.2|475
1646145300000|2022-03-01 14:35:00|6776|6774.2|6777|6775.2|6778.4|6776.3|6774.8|6772.5|459
1646145600000|2022-03-01 14:40:00|6777.1|6775.3|6777.8|6774.8|6778.8|6776.9|6775.9|6773.5|388
1646145900000|2022-03-01 14:45:00|6777.9|6774.9|6774.7|6772.9|6778.8|6775.8|6773.6|6771.3|495
1646146200000|2022-03-01 14:50:00|6774.6|6772.8|6774|6772.2|6776.2|6773.6|6771.8|6769.4|408
1646146500000|2022-03-01 14:55:00|6773.9|6772.1|6776.8|6772.8|6777.5|6774.5|6773.2|6771.3|452
1646146800000|2022-03-01 15:00:00|6777|6774|6770.6|6768.8|6778.6|6775.6|6769.7|6767.4|554
1646147100000|2022-03-01 15:05:00|6770.4|6768.6|6770.3|6768.5|6773.9|6771.4|6769.3|6767.4|519
1646147400000|2022-03-01 15:10:00|6770.1|6768.3|6768.3|6766.5|6770.1|6768.3|6765.8|6762.8|523
1646147700000|2022-03-01 15:15:00|6768.8|6767|6776|6774.2|6776.4|6774.3|6768|6766|494
1646148000000|2022-03-01 15:20:00|6776.4|6774.6|6772.3|6769.3|6778.6|6776.1|6771|6768.6|471
1646148300000|2022-03-01 15:25:00|6772.4|6769.4|6770.9|6767.9|6774|6771|6768.7|6766.5|466
1646148600000|2022-03-01 15:30:00|6771|6768|6769.8|6766.8|6774.3|6772|6767.9|6765.5|480
1646148900000|2022-03-01 15:35:00|6769.9|6766.9|6768.3|6765.3|6770.7|6768.3|6766.5|6763.5|492
1646149200000|2022-03-01 15:40:00|6768.2|6765.2|6770.5|6768.7|6771.6|6769.2|6766.2|6763.8|453
1646149500000|2022-03-01 15:45:00|6770.7|6768.9|6762.6|6759.6|6771.9|6770.1|6761.8|6759.2|504
1646149800000|2022-03-01 15:50:00|6762.7|6759.7|6766.9|6763.9|6767.4|6765.3|6760.7|6758.9|507
1646150100000|2022-03-01 15:55:00|6766.6|6764.8|6769.8|6768|6770.5|6768.2|6765.7|6763.4|424
1646150400000|2022-03-01 16:00:00|6770.3|6767.3|6763.6|6761.8|6770.4|6768|6762.8|6760.6|416
1646150700000|2022-03-01 16:05:00|6763.7|6761.9|6764.4|6762.6|6766.1|6763.9|6763|6760.8|399
1646151000000|2022-03-01 16:10:00|6764.5|6762.7|6763.9|6762.1|6767|6765|6763|6761.2|385
1646151300000|2022-03-01 16:15:00|6763.6|6761.8|6762.9|6761.1|6764.1|6762.2|6761.2|6758.9|337
1646151600000|2022-03-01 16:20:00|6762.7|6760.9|6762.4|6759.4|6764.2|6762.4|6761.3|6758.8|430
1646151900000|2022-03-01 16:25:00|6762.3|6759.3|6762.1|6760.3|6762.8|6760.5|6759.7|6757.4|391
1646152200000|2022-03-01 16:30:00|6763.1|6760.1|6760.7|6757.7|6763.1|6760.1|6759.1|6756.6|579
1646152500000|2022-03-01 16:35:00|6760.8|6757.8|6760.8|6759|6763.4|6761|6760.2|6757.5|538
1646152800000|2022-03-01 16:40:00|6761.4|6758.4|6760.3|6758.5|6763.5|6760.5|6759.6|6757|622
1646153100000|2022-03-01 16:45:00|6761|6758|6758.4|6755.4|6761.3|6758.9|6756.9|6754.4|611
1646153400000|2022-03-01 16:50:00|6758.7|6755.7|6756.7|6754.9|6759.5|6757|6756.4|6753.8|564
1646153700000|2022-03-01 16:55:00|6756.6|6754.8|6755.6|6753.8|6757.8|6755.4|6753.5|6751.2|591
1646154000000|2022-03-01 17:00:00|6755.7|6753.9|6754.7|6752.9|6758.9|6756.5|6754.4|6752|519
1646154300000|2022-03-01 17:05:00|6754.8|6753|6750.2|6747.2|6756.6|6754.2|6748.5|6746.1|574
1646154600000|2022-03-01 17:10:00|6749.5|6747.7|6755.4|6752.4|6756.4|6753.4|6749.4|6746.7|602
1646154900000|2022-03-01 17:15:00|6754.8|6753|6758.5|6756.7|6758.5|6756.7|6753|6751.2|423
1646155200000|2022-03-01 17:20:00|6758.7|6756.9|6757|6755.2|6759.4|6757.3|6756.5|6754.3|452
1646155500000|2022-03-01 17:25:00|6756.8|6755|6753.7|6751.9|6758|6755.8|6753.6|6751.8|397
1646155800000|2022-03-01 17:30:00|6753.8|6752|6760.6|6758.8|6761.3|6759.1|6752.7|6750.4|369
1646156100000|2022-03-01 17:35:00|6760.7|6758.9|6760.6|6758.8|6765.4|6763.5|6759.8|6757.6|481
1646156400000|2022-03-01 17:40:00|6761.1|6759.3|6766.9|6765.1|6767.2|6765.4|6760.9|6758.8|436
1646156700000|2022-03-01 17:45:00|6767|6765.2|6768.6|6766.8|6769.3|6767.5|6764.6|6762.8|393
1646157000000|2022-03-01 17:50:00|6768.5|6766.7|6763.2|6761.4|6769.7|6767.9|6762.7|6760.9|381
1646157300000|2022-03-01 17:55:00|6763.1|6761.3|6761.8|6757.8|6763.7|6761.9|6761.4|6757.8|378
1646157600000|2022-03-01 18:00:00|6762.3|6758.3|6761.2|6759.4|6763.1|6761.1|6759.6|6756.3|293
1646157900000|2022-03-01 18:05:00|6761.3|6759.5|6759.3|6757.5|6761.6|6759.8|6757.2|6755.4|293
1646158200000|2022-03-01 18:10:00|6759.2|6757.4|6758.6|6755.6|6759.9|6757.5|6756.9|6754.6|301
1646158500000|2022-03-01 18:15:00|6758|6756.2|6754.2|6751.2|6759.3|6757.2|6753.1|6751.2|365
1646158800000|2022-03-01 18:20:00|6753.6|6751.8|6754.7|6751.7|6756|6753.8|6753.5|6751.4|332
1646159100000|2022-03-01 18:25:00|6754.4|6752.6|6752.6|6750.8|6755.1|6752.8|6751.7|6749.4|402
1646159400000|2022-03-01 18:30:00|6752.5|6750.7|6755|6753.2|6756|6753.7|6752.4|6749.9|322
1646159700000|2022-03-01 18:35:00|6754.9|6753.1|6762.1|6759.1|6762.4|6760.1|6754.5|6752.3|378
1646160000000|2022-03-01 18:40:00|6762.2|6759.2|6763|6760|6764.3|6762.2|6760.9|6758.4|441
1646160300000|2022-03-01 18:45:00|6763.1|6760.1|6758.1|6755.1|6763.8|6761.5|6757.7|6755.1|383
1646160600000|2022-03-01 18:50:00|6758|6755|6757.5|6754.5|6759.4|6757.6|6756.2|6754.1|407
1646160900000|2022-03-01 18:55:00|6756.8|6755|6759|6757.2|6759.6|6757.5|6756.1|6753.6|428
1646161200000|2022-03-01 19:00:00|6759.1|6757.3|6756|6753|6759.9|6757.4|6755.6|6753|368
1646161500000|2022-03-01 19:05:00|6756.1|6753.1|6750.8|6749|6756.1|6753.5|6750.5|6748.2|368
1646161800000|2022-03-01 19:10:00|6751.3|6748.3|6745.7|6743.9|6751.6|6749.5|6744.6|6742.2|330
1646162100000|2022-03-01 19:15:00|6745.8|6744|6747.1|6744.1|6747.5|6745.1|6741.7|6739.7|438
1646162400000|2022-03-01 19:20:00|6746.5|6744.7|6746.5|6744.7|6748.4|6745.8|6744.4|6742.5|371
1646162700000|2022-03-01 19:25:00|6746.1|6744.3|6748.7|6746.9|6749.6|6747.3|6745.2|6743.1|276
1646163000000|2022-03-01 19:30:00|6748.8|6747|6752.2|6749.2|6754.6|6752.1|6748.7|6746.9|387
1646163300000|2022-03-01 19:35:00|6752.1|6749.1|6757.3|6754.3|6758.1|6755.7|6750.5|6747.9|410
1646163600000|2022-03-01 19:40:00|6757.1|6754.1|6755.1|6753.3|6757.7|6755.3|6754.7|6752.2|386
1646163900000|2022-03-01 19:45:00|6755|6753.2|6750.2|6748.4|6755.7|6753.3|6749.8|6747.7|351
1646164200000|2022-03-01 19:50:00|6750.7|6747.7|6745.6|6742.6|6750.8|6748.4|6744.9|6742.5|383
1646164500000|2022-03-01 19:55:00|6745.7|6742.7|6748.8|6747|6750|6747.7|6744.9|6742.5|371
1646164800000|2022-03-01 20:00:00|6748.5|6746.7|6751.2|6748.2|6751.2|6748.3|6745.3|6743.2|380
1646165100000|2022-03-01 20:05:00|6751.1|6748.1|6754.2|6751.2|6755|6752.1|6751.1|6748.1|431
1646165400000|2022-03-01 20:10:00|6754.1|6751.1|6757|6754|6758|6755.5|6753.9|6751.1|361
1646165700000|2022-03-01 20:15:00|6757.1|6754.1|6753.3|6750.3|6758.3|6755.7|6752|6749.7|363
1646166000000|2022-03-01 20:20:00|6752.3|6750.5|6757.7|6754.7|6758.3|6755.8|6751.1|6748.8|361
1646166300000|2022-03-01 20:25:00|6756.6|6754.8|6754.5|6751.5|6757.7|6755.3|6753.8|6751.2|302
1646166600000|2022-03-01 20:30:00|6753.5|6751.7|6750.9|6747.9|6754.1|6751.7|6748.8|6746.4|414
1646166900000|2022-03-01 20:35:00|6750.3|6748.5|6752.6|6749.6|6754.4|6751.4|6749.5|6747|355
1646167200000|2022-03-01 20:40:00|6752.4|6749.4|6751.6|6748.6|6754.1|6751.1|6750.9|6747.9|356
1646167500000|2022-03-01 20:45:00|6751.4|6748.4|6750.4|6747.4|6753.1|6750.1|6750.4|6747.4|376
1646167800000|2022-03-01 20:50:00|6749.9|6746.9|6753.4|6750.4|6753.7|6750.8|6749.4|6746.4|351
1646168100000|2022-03-01 20:55:00|6753.1|6750.1|6756.5|6753.5|6758.7|6756.3|6752.4|6749.4|390
1646168400000|2022-03-01 21:00:00|6756.6|6753.6|6765.5|6762.5|6765.5|6762.9|6756.6|6753.6|276
1646168700000|2022-03-01 21:05:00|6765.6|6762.6|6762.6|6759.6|6767.3|6764.3|6762.1|6759.1|272
1646169000000|2022-03-01 21:10:00|6762.7|6759.7|6762.8|6759.8|6764.5|6761.5|6762.5|6759.5|210
1646169300000|2022-03-01 21:15:00|6763.1|6760.1|6764.3|6761.3|6764.5|6761.5|6761.6|6759.1|198
1646169600000|2022-03-01 21:20:00|6764.5|6761.5|6761.8|6758.8|6764.8|6761.8|6761.2|6758.2|182
1646169900000|2022-03-01 21:25:00|6761.7|6758.7|6760.2|6757.2|6761.8|6758.8|6759.7|6756.7|205
1646170200000|2022-03-01 21:30:00|6760.1|6757.1|6757.8|6754.8|6760.2|6757.2|6757.7|6754.7|139
1646170500000|2022-03-01 21:35:00|6757.7|6754.7|6757.7|6754.7|6758.2|6755.2|6756.6|6753.6|155
1646170800000|2022-03-01 21:40:00|6757.8|6754.8|6759.6|6756.6|6759.7|6756.7|6757.5|6754.5|128
1646171100000|2022-03-01 21:45:00|6759.3|6756.3|6759.1|6756.1|6759.6|6756.6|6758.7|6755.7|170
1646171400000|2022-03-01 21:50:00|6759.2|6756.2|6759.1|6756.1|6759.3|6756.3|6758.4|6755.4|111
1646171700000|2022-03-01 21:55:00|6759|6756|6758|6754|6759.8|6756.7|6757.5|6753.5|194
1646172000000|2022-03-01 22:00:00|6757.9|6753.9|6758.1|6754.1|6758.2|6754.2|6757.8|6753.8|41
1646172300000|2022-03-01 22:05:00|6758|6754|6757.7|6753.7|6758.3|6754.3|6757.7|6753.7|48
1646172600000|2022-03-01 22:10:00|6757.6|6753.6|6757.3|6753.3|6758.8|6754.8|6757|6753|102
1646172900000|2022-03-01 22:15:00|6757.1|6753.1|6757.4|6753.4|6757.6|6753.6|6756.7|6752.7|78
1646173200000|2022-03-01 22:20:00|6757.2|6753.2|6757|6753|6757.7|6753.7|6757|6753|58
1646173500000|2022-03-01 22:25:00|6757.3|6753.3|6751.5|6747.5|6757.3|6753.3|6749.9|6745.9|203
1646173800000|2022-03-01 22:30:00|6751.6|6747.6|6750.6|6746.6|6755.1|6751.1|6749.6|6745.6|264
1646174100000|2022-03-01 22:35:00|6750.8|6746.8|6757.7|6753.7|6761.8|6757.8|6750.6|6746.6|217
1646174400000|2022-03-01 22:40:00|6757.8|6753.8|6757.8|6753.8|6760.7|6756.7|6757.5|6753.5|200
1646174700000|2022-03-01 22:45:00|6757.9|6753.9|6757.6|6753.6|6758.3|6754.3|6757.3|6753.3|86
1646175000000|2022-03-01 22:50:00|6757.5|6753.5|6757|6753|6757.7|6753.7|6756.7|6752.7|96
1646175300000|2022-03-01 22:55:00|6757.2|6753.2|6755.5|6751.5|6757.4|6753.4|6754.6|6750.9|189
1646175600000|2022-03-01 23:00:00|6755.7|6751.8|6755.6|6752.4|6757.8|6753.8|6753.4|6749.4|377
1646175900000|2022-03-01 23:05:00|6756.1|6752.1|6755.3|6752.3|6756.7|6753.7|6754.7|6751.5|185
1646176200000|2022-03-01 23:10:00|6755.5|6752.5|6757.2|6754.2|6757.3|6754.3|6755.1|6752.1|103
1646176500000|2022-03-01 23:15:00|6757.3|6754.3|6756|6753|6757.5|6754.5|6755.2|6752.2|142
1646176800000|2022-03-01 23:20:00|6756.1|6753.1|6757.7|6754.7|6757.7|6754.7|6755.8|6752.8|160
1646177100000|2022-03-01 23:25:00|6757.6|6754.6|6758.9|6755.9|6759.7|6756.7|6757.6|6754.6|166
1646177400000|2022-03-01 23:30:00|6759.1|6756.1|6765|6762|6765.1|6762.1|6758.6|6755.6|144
1646177700000|2022-03-01 23:35:00|6764.9|6761.9|6763.7|6760.7|6765.6|6762.6|6763.3|6760.3|130
1646178000000|2022-03-01 23:40:00|6763.6|6760.6|6761.6|6758.6|6763.9|6760.9|6760.5|6757.5|95
1646178300000|2022-03-01 23:45:00|6761.5|6758.5|6760.6|6757.6|6761.6|6758.6|6759.9|6756.9|97
1646178600000|2022-03-01 23:50:00|6760.5|6757.5|6761.8|6758.8|6762.1|6759.1|6760|6757|147
1646178900000|2022-03-01 23:55:00|6762.1|6759.1|6768.3|6765.3|6768.8|6765.8|6762.1|6759.1|150
1646179200000|2022-03-02 00:00:00|6768.2|6765.2|6765.1|6762.1|6768.6|6765.6|6764.6|6761.6|265
1646179500000|2022-03-02 00:05:00|6765.2|6762.2|6765.7|6762.7|6767.2|6764.2|6764.3|6761.9|222
1646179800000|2022-03-02 00:10:00|6765.8|6762.8|6767.3|6764.3|6768|6765.4|6765.3|6762.3|178
1646180100000|2022-03-02 00:15:00|6767.4|6764.4|6771.7|6768.7|6771.9|6769.5|6766.3|6764|194
1646180400000|2022-03-02 00:20:00|6771.8|6768.8|6770.7|6767.7|6772.3|6769.9|6769.1|6766.2|148
1646180700000|2022-03-02 00:25:00|6770.8|6767.8|6769.4|6766.4|6771.2|6768.8|6768.3|6765.9|234
1646181000000|2022-03-02 00:30:00|6768.8|6765.8|6766.2|6763.2|6769.1|6766.1|6766|6763|205
1646181300000|2022-03-02 00:35:00|6766.1|6763.1|6766.7|6763.7|6766.9|6764.1|6765.4|6763|163
1646181600000|2022-03-02 00:40:00|6766.9|6763.9|6762.5|6759.5|6766.9|6764|6761.8|6759.4|163
1646181900000|2022-03-02 00:45:00|6762.4|6759.4|6762|6760.2|6765.2|6762.8|6760.7|6758.4|209
1646182200000|2022-03-02 00:50:00|6761.9|6760.1|6763.5|6760.5|6763.8|6761.3|6761.6|6759.1|219
1646182500000|2022-03-02 00:55:00|6763.4|6760.4|6765.9|6764.1|6766.2|6764.1|6762.4|6760.2|199
1646182800000|2022-03-02 01:00:00|6766|6764.2|6766.4|6764.6|6769.7|6767.2|6765.8|6763.8|206
1646183100000|2022-03-02 01:05:00|6766.5|6764.7|6766.1|6763.1|6767.6|6765.3|6764.8|6762.4|203
1646183400000|2022-03-02 01:10:00|6766.2|6763.2|6766.5|6764.7|6767|6764.7|6765.6|6763.2|67
1646183700000|2022-03-02 01:15:00|6763.6|6761.8|6763.2|6760.2|6765.6|6763.2|6763|6760.2|174
1646184000000|2022-03-02 01:20:00|6763.3|6760.3|6761.9|6760.1|6765.6|6763.4|6761.6|6759.3|193
1646184300000|2022-03-02 01:25:00|6761.8|6760|6767|6764|6767.4|6764.8|6761.7|6759.4|190
1646184600000|2022-03-02 01:30:00|6766.4|6764.6|6774.1|6771.1|6774.6|6771.6|6765.6|6763.3|270
1646184900000|2022-03-02 01:35:00|6773.9|6770.9|6770.6|6767.6|6774.6|6771.6|6770.6|6767.6|212
1646185200000|2022-03-02 01:40:00|6770.7|6767.7|6769.3|6766.3|6771.6|6768.6|6768.9|6765.9|160
1646185500000|2022-03-02 01:45:00|6769.2|6766.2|6768.9|6765.9|6769.8|6766.8|6767.5|6764.5|222
1646185800000|2022-03-02 01:50:00|6769|6766|6770.9|6767.9|6771.2|6768.2|6768.5|6765.6|354
1646186100000|2022-03-02 01:55:00|6770.8|6767.8|6773.4|6770.4|6773.7|6770.7|6770.7|6767.7|319
1646186400000|2022-03-02 02:00:00|6773.4|6770.4|6775.5|6772.5|6775.5|6773|6770.7|6768.4|225
1646186700000|2022-03-02 02:05:00|6774.8|6773|6779.5|6777.7|6781.3|6778.9|6774.7|6772.9|238
1646187000000|2022-03-02 02:10:00|6779.6|6777.8|6779.2|6776.2|6780.5|6778|6778|6775|180
1646187300000|2022-03-02 02:15:00|6779.1|6776.1|6776.8|6773.8|6779.2|6776.2|6775.7|6773.2|202
1646187600000|2022-03-02 02:20:00|6776.9|6773.9|6772.3|6769.3|6777.1|6774.6|6771.7|6769.3|202
1646187900000|2022-03-02 02:25:00|6772.4|6769.4|6774.4|6771.4|6775.5|6772.5|6769|6766|261
1646188200000|2022-03-02 02:30:00|6774.5|6771.5|6777.4|6774.4|6777.6|6774.6|6773.9|6771.4|200
1646188500000|2022-03-02 02:35:00|6776.9|6775.1|6777.6|6774.6|6779.5|6776.5|6776.7|6773.9|212
1646188800000|2022-03-02 02:40:00|6777.5|6774.5|6775.9|6772.9|6778.2|6775.7|6775.5|6772.5|163
1646189100000|2022-03-02 02:45:00|6775.6|6772.6|6779.6|6776.6|6779.7|6776.9|6775|6772.5|167
1646189400000|2022-03-02 02:50:00|6779.5|6776.5|6782.8|6779.8|6782.9|6780.5|6779.3|6776.3|220
1646189700000|2022-03-02 02:55:00|6782.9|6779.9|6780.8|6777.8|6784.1|6781.7|6780.7|6777.7|211
1646190000000|2022-03-02 03:00:00|6780.9|6777.9|6780.8|6777.8|6782.9|6780.2|6780.6|6777.7|208
1646190300000|2022-03-02 03:05:00|6780.9|6777.9|6778.4|6775.4|6780.9|6777.9|6777.7|6775.2|169
1646190600000|2022-03-02 03:10:00|6778.5|6775.5|6777.7|6775.9|6778.8|6776.4|6776.2|6774|158
1646190900000|2022-03-02 03:15:00|6777.8|6776|6779.5|6776.5|6781|6778.3|6777.7|6775.2|144
1646191200000|2022-03-02 03:20:00|6779.4|6776.4|6777.2|6774.2|6779.9|6777.5|6777|6774.2|136
1646191500000|2022-03-02 03:25:00|6777.1|6774.1|6774.1|6771.1|6777.1|6774.5|6773.1|6770.7|164
1646191800000|2022-03-02 03:30:00|6774.2|6771.2|6774.1|6771.1|6774.9|6772.4|6773.1|6770.5|187
1646192100000|2022-03-02 03:35:00|6774.2|6771.2|6772.2|6769.2|6774.2|6771.9|6770.9|6768.1|174
1646192400000|2022-03-02 03:40:00|6772.3|6769.3|6770.6|6768.8|6772.3|6769.8|6770.5|6767.9|160
1646192700000|2022-03-02 03:45:00|6771.1|6768.1|6771.6|6769.8|6772.4|6770|6770.5|6768.1|116
1646193000000|2022-03-02 03:50:00|6772.2|6769.2|6773.7|6770.7|6773.7|6770.7|6771.5|6768.8|123
1646193300000|2022-03-02 03:55:00|6773.8|6770.8|6774.5|6772.7|6775.1|6772.8|6773.8|6770.8|96
1646193600000|2022-03-02 04:00:00|6774.6|6772.8|6775.7|6773.9|6776.4|6774.4|6774.5|6772.7|107
1646193900000|2022-03-02 04:05:00|6775.6|6773.8|6774.1|6772.3|6775.9|6773.9|6773.4|6771.2|161
1646194200000|2022-03-02 04:10:00|6774|6772.2|6777.6|6775.8|6777.8|6776|6774|6772.1|123
1646194500000|2022-03-02 04:15:00|6777.5|6775.7|6775.7|6773.9|6778.3|6776.5|6775.7|6773.3|189
1646194800000|2022-03-02 04:20:00|6775.6|6773.8|6775.4|6773.6|6776.7|6774.9|6775.2|6772.8|178
1646195100000|2022-03-02 04:25:00|6775.1|6773.3|6775.2|6772.2|6775.5|6773.4|6773.8|6771.5|167
1646195400000|2022-03-02 04:30:00|6774.6|6772.8|6775.1|6773.3|6775.8|6773.6|6774.2|6771.7|208
1646195700000|2022-03-02 04:35:00|6775.5|6772.5|6772.5|6770.7|6776.5|6774.1|6772.5|6770.1|228
1646196000000|2022-03-02 04:40:00|6772.7|6770.9|6772.2|6769.2|6773|6770.9|6771.9|6768.9|169
1646196300000|2022-03-02 04:45:00|6772.1|6769.1|6772.3|6769.3|6772.7|6770.5|6771.1|6768.8|198
1646196600000|2022-03-02 04:50:00|6772.2|6769.2|6773.4|6771.6|6774.6|6772|6771.9|6769.2|223
1646196900000|2022-03-02 04:55:00|6773.3|6771.5|6772.7|6770.9|6773.9|6771.5|6772.4|6769.7|288
1646197200000|2022-03-02 05:00:00|6772.8|6771|6771.3|6769.5|6773.1|6771|6771|6768.8|247
1646197500000|2022-03-02 05:05:00|6771.1|6769.3|6771.1|6769.3|6772.8|6770.4|6770.7|6768.6|212
1646197800000|2022-03-02 05:10:00|6771.2|6769.4|6771.6|6768.6|6772.4|6770|6770.7|6768.5|184
1646198100000|2022-03-02 05:15:00|6771.5|6768.5|6772.4|6769.4|6773.3|6771|6770.1|6767.8|243
1646198400000|2022-03-02 05:20:00|6772.5|6769.5|6772.2|6770.4|6773.4|6770.9|6771.2|6768.5|280
1646198700000|2022-03-02 05:25:00|6772.3|6769.3|6773.4|6771.6|6773.7|6771.7|6771|6768.9|287
1646199000000|2022-03-02 05:30:00|6772.9|6771.1|6772.2|6769.2|6773.9|6771.7|6771.7|6769|269
1646199300000|2022-03-02 05:35:00|6772.3|6769.3|6775.7|6772.7|6776|6773|6771.3|6768.5|242
1646199600000|2022-03-02 05:40:00|6775.6|6772.6|6773.9|6770.9|6775.9|6773.5|6773.3|6770.5|235
1646199900000|2022-03-02 05:45:00|6773.8|6770.8|6772.5|6769.5|6774.3|6772.1|6771.6|6769.1|234
1646200200000|2022-03-02 05:50:00|6772.6|6769.6|6773.6|6770.6|6773.8|6771.4|6772|6769.6|264
1646200500000|2022-03-02 05:55:00|6773|6771.2|6772.3|6770.5|6773.8|6771.4|6771.8|6769.2|187
1646200800000|2022-03-02 06:00:00|6772.2|6770.4|6771.2|6769.4|6774.1|6771.9|6771.1|6768.7|292
1646201100000|2022-03-02 06:05:00|6771.3|6769.5|6772.6|6770.8|6773.7|6771.5|6771.2|6769.3|291
1646201400000|2022-03-02 06:10:00|6773.4|6770.4|6772|6770.2|6773.5|6771.2|6771.3|6768.6|281
1646201700000|2022-03-02 06:15:00|6771.9|6770.1|6773.4|6771.6|6774.8|6772.6|6771.7|6769.2|223
1646202000000|2022-03-02 06:20:00|6773.9|6770.9|6770.9|6769.1|6774.6|6772.3|6770.8|6768.3|261
1646202300000|2022-03-02 06:25:00|6770.8|6769|6771.4|6769.6|6772.9|6770.5|6770.8|6768.6|255
1646202600000|2022-03-02 06:30:00|6771.3|6769.5|6770.7|6768.9|6772.6|6770.4|6770.3|6768.4|256
1646202900000|2022-03-02 06:35:00|6770.8|6769|6767.2|6765.4|6771.9|6769.4|6767|6764.6|239
1646203200000|2022-03-02 06:40:00|6767.8|6764.8|6764.2|6761.2|6767.8|6765.1|6763.2|6761.1|326
1646203500000|2022-03-02 06:45:00|6764.3|6761.3|6765.3|6762.3|6766|6763.6|6763|6760.8|303
1646203800000|2022-03-02 06:50:00|6765.5|6762.5|6763.9|6760.9|6765.6|6763.1|6763|6760.8|283
1646204100000|2022-03-02 06:55:00|6763.3|6761.5|6762.6|6759.6|6764.1|6761.7|6761.3|6758.8|302
1646204400000|2022-03-02 07:00:00|6763.1|6760.1|6761|6759.2|6765.3|6762.8|6760.6|6758.7|319
1646204700000|2022-03-02 07:05:00|6761.2|6759.4|6759.4|6757.6|6761.5|6759.5|6757.1|6754.8|415
1646205000000|2022-03-02 07:10:00|6759.5|6757.7|6760.7|6758.9|6762.2|6760.4|6759.5|6757.2|323
1646205300000|2022-03-02 07:15:00|6760.6|6758.8|6759.7|6757.9|6762.2|6759.6|6759.6|6757|483
1646205600000|2022-03-02 07:20:00|6759.9|6758.1|6760.1|6757.1|6762.1|6759.6|6757.1|6754.4|513
1646205900000|2022-03-02 07:25:00|6759.6|6757.8|6766.6|6763.6|6767.1|6764.1|6759.5|6757.1|523
1646206200000|2022-03-02 07:30:00|6766.2|6763.2|6766.5|6764.7|6768.2|6765.9|6764.7|6762.3|421
1646206500000|2022-03-02 07:35:00|6766.2|6764.4|6764.5|6762.7|6766.7|6764.8|6763.8|6761.5|383
1646206800000|2022-03-02 07:40:00|6764.6|6762.8|6765.9|6764.1|6766.5|6764.1|6761.6|6759.7|341
1646207100000|2022-03-02 07:45:00|6766.1|6764.3|6762.9|6759.9|6767|6764.4|6760.7|6758.3|357
1646207400000|2022-03-02 07:50:00|6762.8|6759.8|6761.8|6760|6765.6|6763.8|6760.6|6758.3|424
1646207700000|2022-03-02 07:55:00|6761.7|6759.9|6761.3|6758.3|6762.4|6760.1|6759|6756.3|389
1646208000000|2022-03-02 08:00:00|6761.4|6758.4|6765.5|6762.5|6766.5|6764.1|6760.9|6757.9|493
1646208300000|2022-03-02 08:05:00|6765.4|6762.4|6766.6|6764.8|6767.2|6764.8|6762.5|6760.3|431
1646208600000|2022-03-02 08:10:00|6766.7|6764.9|6764.3|6762.5|6769.5|6767.1|6763.4|6760.8|463
1646208900000|2022-03-02 08:15:00|6764.2|6762.4|6770.7|6768.9|6772|6769.7|6763.9|6761.4|459
1646209200000|2022-03-02 08:20:00|6770.8|6769|6770.1|6768.3|6773|6770.6|6769.6|6767.1|426
1646209500000|2022-03-02 08:25:00|6770.2|6768.4|6767.4|6764.4|6772.1|6769.7|6766|6763.3|389
1646209800000|2022-03-02 08:30:00|6767.5|6764.5|6764.1|6761.1|6767.7|6765.5|6763.1|6761|374
1646210100000|2022-03-02 08:35:00|6764|6761|6765.2|6762.2|6766.2|6763.9|6761.6|6759.2|390
1646210400000|2022-03-02 08:40:00|6765.3|6762.3|6761|6758|6765.6|6763.2|6759|6756.8|432
1646210700000|2022-03-02 08:45:00|6761.1|6758.1|6760.5|6757.5|6762.1|6759.8|6758.9|6756.7|370
1646211000000|2022-03-02 08:50:00|6760.6|6757.6|6758|6755|6762.2|6759.6|6756.8|6754.5|357
1646211300000|2022-03-02 08:55:00|6758.1|6755.1|6760.2|6758.4|6761.6|6759.5|6757.1|6754.9|346
1646211600000|2022-03-02 09:00:00|6760.1|6758.3|6756.7|6754.9|6761.1|6759.1|6756.6|6754.8|382
1646211900000|2022-03-02 09:05:00|6756.8|6755|6756.9|6755.1|6759|6756.7|6755.7|6753.4|341
1646212200000|2022-03-02 09:10:00|6756.8|6755|6757.5|6754.5|6760.2|6757.9|6756.8|6754.5|322
1646212500000|2022-03-02 09:15:00|6757.4|6754.4|6756.7|6754.9|6758|6755.7|6755.7|6753.3|336
1646212800000|2022-03-02 09:20:00|6756.8|6755|6755.3|6753.5|6758|6755.7|6754.6|6752.3|328
1646213100000|2022-03-02 09:25:00|6755.2|6753.4|6760.2|6757.2|6760.2|6757.6|6755|6753.2|310
1646213400000|2022-03-02 09:30:00|6759.6|6757.8|6760.1|6758.3|6769.4|6766.4|6759|6756.8|570
1646213700000|2022-03-02 09:35:00|6760.7|6757.7|6760.5|6757.5|6763.7|6761.4|6759.2|6756.9|459
1646214000000|2022-03-02 09:40:00|6760.4|6757.4|6760.5|6757.5|6761.7|6759.3|6758|6755.6|370
1646214300000|2022-03-02 09:45:00|6760.4|6757.4|6763.1|6760.1|6763.6|6761.5|6757|6754.3|414
1646214600000|2022-03-02 09:50:00|6762.7|6760.9|6766.5|6764.7|6768.8|6766.3|6762.6|6759.8|505
1646214900000|2022-03-02 09:55:00|6766.7|6764.9|6763.4|6760.4|6767.8|6765.2|6763.1|6760.3|331
1646215200000|2022-03-02 10:00:00|6763.1|6760.1|6757.9|6756.1|6763.4|6760.4|6757.8|6756|344
1646215500000|2022-03-02 10:05:00|6758.2|6756.4|6759|6757.2|6759.6|6757.4|6756.6|6754.8|416
1646215800000|2022-03-02 10:10:00|6759.2|6757.4|6759.9|6758.1|6761|6758.9|6756.4|6754|314
1646216100000|2022-03-02 10:15:00|6760|6758.2|6759.9|6756.9|6763.3|6760.9|6759|6756.9|348
1646216400000|2022-03-02 10:20:00|6759.2|6757.4|6762|6759|6762|6759.6|6758.5|6756.3|372
1646216700000|2022-03-02 10:25:00|6761.9|6758.9|6762.9|6761.1|6764.7|6762.3|6761|6758.6|430
1646217000000|2022-03-02 10:30:00|6762.8|6761|6762.6|6760.8|6763.9|6761.4|6760.9|6758.5|365
1646217300000|2022-03-02 10:35:00|6762.7|6760.9|6761.8|6760|6763.4|6761.5|6760.6|6758.5|312
1646217600000|2022-03-02 10:40:00|6761.9|6760.1|6765.4|6762.4|6766.4|6764.6|6761.7|6759.9|372
1646217900000|2022-03-02 10:45:00|6764.9|6763.1|6762.6|6760.8|6766.6|6764.3|6761|6758.7|418
1646218200000|2022-03-02 10:50:00|6762.5|6760.7|6760.8|6759|6763.4|6761|6759.8|6757.4|396
1646218500000|2022-03-02 10:55:00|6760.9|6759.1|6762.6|6760.8|6762.9|6761|6760.5|6758.2|350
1646218800000|2022-03-02 11:00:00|6763.3|6760.3|6763.6|6760.6|6766.4|6764.1|6762.7|6760.1|574
1646219100000|2022-03-02 11:05:00|6763.5|6760.5|6766.2|6763.2|6766.5|6763.6|6761.1|6758.4|444
1646219400000|2022-03-02 11:10:00|6766.4|6763.4|6766.4|6763.4|6767.4|6764.4|6762.9|6760.4|457
1646219700000|2022-03-02 11:15:00|6766.3|6763.3|6764.2|6762.4|6766.4|6764.4|6762.4|6760.3|345
1646220000000|2022-03-02 11:20:00|6764|6762.2|6766.5|6764.7|6767.5|6765.3|6764|6762.1|247
1646220300000|2022-03-02 11:25:00|6766.6|6764.8|6768.8|6767|6769.6|6767.3|6763.6|6761.8|399
1646220600000|2022-03-02 11:30:00|6769.1|6767.3|6767.2|6765.4|6772.3|6769.9|6767.2|6765.2|355
1646220900000|2022-03-02 11:35:00|6767.1|6765.3|6765.7|6763.9|6768.4|6766.3|6764.6|6762.7|288
1646221200000|2022-03-02 11:40:00|6765.8|6764|6764.2|6761.2|6768.5|6766.4|6762.6|6760.5|349
1646221500000|2022-03-02 11:45:00|6763.7|6761.9|6765.3|6762.3|6766.2|6763.9|6763.5|6761.2|312
1646221800000|2022-03-02 11:50:00|6765.4|6762.4|6764.6|6762.8|6766|6763.8|6763.6|6760.9|383
1646222100000|2022-03-02 11:55:00|6764.7|6762.9|6769.9|6766.9|6771|6768.5|6764.6|6762.2|341
1646222400000|2022-03-02 12:00:00|6770.1|6767.1|6770.4|6767.4|6770.8|6768.4|6766.7|6764.3|326
1646222700000|2022-03-02 12:05:00|6770.1|6768.3|6768.3|6766.5|6771.5|6769|6767.2|6765.3|302
1646223000000|2022-03-02 12:10:00|6768.4|6766.6|6772.5|6770.7|6773.5|6771.7|6768.4|6766.3|336
1646223300000|2022-03-02 12:15:00|6772.6|6770.8|6768.6|6766.8|6773.1|6771.3|6767.3|6765.2|335
1646223600000|2022-03-02 12:20:00|6768.5|6766.7|6767.8|6764.8|6769.2|6766.9|6764.2|6761.8|378
1646223900000|2022-03-02 12:25:00|6767.1|6765.3|6769.3|6766.3|6769.5|6767.2|6765.9|6763.7|365
1646224200000|2022-03-02 12:30:00|6768.7|6766.9|6772.2|6769.2|6772.5|6770.2|6765.3|6763.1|385
1646224500000|2022-03-02 12:35:00|6772.5|6769.5|6773.3|6770.3|6776.3|6774.1|6771.7|6769.4|313
1646224800000|2022-03-02 12:40:00|6773|6770|6769.2|6766.2|6773.9|6771.6|6768.6|6766.1|385
1646225100000|2022-03-02 12:45:00|6769.1|6766.1|6771.9|6768.9|6772.2|6770|6768.4|6766.1|326
1646225400000|2022-03-02 12:50:00|6771.3|6769.5|6772.5|6770.7|6774.2|6771.9|6770.5|6768.7|308
1646225700000|2022-03-02 12:55:00|6772.6|6770.8|6776.7|6774.9|6777.3|6775.5|6772.4|6770.2|353
1646226000000|2022-03-02 13:00:00|6776.8|6775|6774.4|6771.4|6777.4|6775.4|6773.5|6770.9|426
1646226300000|2022-03-02 13:05:00|6774.3|6771.3|6770.9|6769.1|6774.4|6771.7|6769.1|6767.3|401
1646226600000|2022-03-02 13:10:00|6771|6769.2|6770.1|6766.1|6774.3|6771.3|6768.9|6764.9|383
1646226900000|2022-03-02 13:15:00|6772.5|6768.5|6769.4|6766.4|6775.2|6772.2|6767.6|6765|448
1646227200000|2022-03-02 13:20:00|6769|6767.2|6768.8|6767|6770.8|6768.4|6766.2|6763.8|420
1646227500000|2022-03-02 13:25:00|6768.9|6767.1|6771.5|6768.5|6771.8|6769.4|6768.8|6766.4|374
1646227800000|2022-03-02 13:30:00|6770.9|6769.1|6772.6|6770.8|6777.1|6774.7|6769.4|6766.9|544
1646228100000|2022-03-02 13:35:00|6772.4|6770.6|6773.2|6771.4|6774.2|6772|6770|6767.8|382
1646228400000|2022-03-02 13:40:00|6773.3|6771.5|6771|6768|6774|6771.5|6768.6|6765.9|404
1646228700000|2022-03-02 13:45:00|6770.3|6768.5|6769.6|6767.8|6772.2|6769.8|6767.5|6765.1|334
1646229000000|2022-03-02 13:50:00|6769.5|6767.7|6773.9|6770.9|6774|6771.8|6769.4|6767.4|305
1646229300000|2022-03-02 13:55:00|6773.5|6771.7|6772.7|6770.9|6775|6772.8|6771.8|6769.6|319
1646229600000|2022-03-02 14:00:00|6772.6|6770.8|6768.7|6766.9|6773.6|6771.5|6768.5|6766.7|411
1646229900000|2022-03-02 14:05:00|6768.8|6767|6767.8|6766|6770.1|6768.2|6766|6764.2|408
1646230200000|2022-03-02 14:10:00|6767.9|6766.1|6768.8|6767|6769.2|6767.4|6766.4|6764.1|337
1646230500000|2022-03-02 14:15:00|6768.9|6767.1|6774|6771|6774.8|6772.4|6767.3|6764.9|348
1646230800000|2022-03-02 14:20:00|6774.1|6771.1|6777|6774|6777.8|6775.3|6773.6|6770.9|409
1646231100000|2022-03-02 14:25:00|6776.9|6773.9|6778.2|6775.2|6778.7|6776.1|6774.6|6772.1|432
1646231400000|2022-03-02 14:30:00|6778.2|6775.2|6777.1|6774.1|6779.2|6776.2|6774.8|6771.8|552
1646231700000|2022-03-02 14:35:00|6777.2|6774.2|6771.7|6769.9|6777.2|6774.8|6771.1|6768.6|627
1646232000000|2022-03-02 14:40:00|6771.6|6769.8|6772.5|6769.5|6774.6|6772.1|6771.1|6768.6|572
1646232300000|2022-03-02 14:45:00|6772|6770.2|6771.9|6770.1|6773.3|6771|6770|6767.8|431
1646232600000|2022-03-02 14:50:00|6771.6|6769.8|6773.3|6771.5|6773.4|6771.5|6769.4|6767.1|412
1646232900000|2022-03-02 14:55:00|6773.6|6771.8|6775.7|6772.7|6777.3|6775.2|6773.6|6771.5|451
1646233200000|2022-03-02 15:00:00|6775.9|6772.9|6772.2|6770.4|6778.1|6776.3|6769.8|6767.2|519
1646233500000|2022-03-02 15:05:00|6772.3|6770.5|6767.9|6766.1|6774.3|6772.2|6766.6|6764.8|471
1646233800000|2022-03-02 15:10:00|6768.1|6766.3|6763.7|6761.9|6770.2|6768.2|6763.7|6761.9|422
1646234100000|2022-03-02 15:15:00|6763.8|6762|6764|6762.2|6765.4|6763.5|6763|6761.2|358
1646234400000|2022-03-02 15:20:00|6763.6|6761.8|6761.8|6760|6765.3|6763.5|6761.6|6759.8|340
1646234700000|2022-03-02 15:25:00|6761.7|6759.9|6766.2|6763.2|6773.1|6770.1|6757.5|6755.7|502
1646235000000|2022-03-02 15:30:00|6766.7|6763.7|6755.8|6752.8|6768.3|6765.5|6750.5|6747.7|677
1646235300000|2022-03-02 15:35:00|6755.9|6752.9|6755|6753.2|6757.4|6754.7|6752.5|6750.1|569
1646235600000|2022-03-02 15:40:00|6754.9|6753.1|6752.8|6749.8|6756.9|6754.3|6748.2|6745.9|535
1646235900000|2022-03-02 15:45:00|6752.9|6749.9|6750.6|6747.6|6752.9|6750.6|6747.8|6745.9|507
1646236200000|2022-03-02 15:50:00|6750.5|6747.5|6747.5|6744.5|6753.8|6751|6746.4|6744|529
1646236500000|2022-03-02 15:55:00|6747|6745.2|6748|6746.2|6749|6747.2|6745.2|6743.2|437
1646236800000|2022-03-02 16:00:00|6748.1|6746.3|6754.1|6752.3|6754.4|6752.6|6745.5|6743.7|498
1646237100000|2022-03-02 16:05:00|6754.3|6752.5|6759.8|6756.8|6763|6760.5|6751|6748.9|585
1646237400000|2022-03-02 16:10:00|6759.5|6757.7|6760.1|6758.3|6762.2|6759.8|6757.4|6755.2|498
1646237700000|2022-03-02 16:15:00|6760|6758.2|6758.7|6756.9|6761.4|6759.6|6757.9|6755.9|381
1646238000000|2022-03-02 16:20:00|6758.8|6757|6765.6|6762.6|6765.6|6763.1|6758.1|6756.3|406
1646238300000|2022-03-02 16:25:00|6765.3|6763.5|6766.1|6764.3|6768.4|6766.3|6763.7|6761.4|389
1646238600000|2022-03-02 16:30:00|6766.3|6764.5|6779.8|6776.8|6785.1|6782.6|6765.1|6763.3|594
1646238900000|2022-03-02 16:35:00|6779.5|6776.5|6775.8|6772.8|6779.8|6777.3|6772.7|6770.2|651
1646239200000|2022-03-02 16:40:00|6775.3|6773.5|6772.2|6769.2|6776.7|6774.1|6769.8|6767.4|566
1646239500000|2022-03-02 16:45:00|6772.5|6769.5|6775.1|6773.3|6776.9|6774.8|6771.2|6768.7|611
1646239800000|2022-03-02 16:50:00|6775.5|6772.5|6777.6|6775.8|6780.3|6777.9|6775.5|6772.5|533
1646240100000|2022-03-02 16:55:00|6778.1|6775.1|6779|6777.2|6780.6|6778.2|6778|6775.1|460
1646240400000|2022-03-02 17:00:00|6779.8|6776.8|6779.9|6778.1|6781.4|6779.3|6778.3|6776|343
1646240700000|2022-03-02 17:05:00|6780.4|6777.4|6779.4|6777.6|6780.6|6778.2|6777.3|6774.3|437
1646241000000|2022-03-02 17:10:00|6779.9|6776.9|6782.9|6779.9|6783.5|6780.9|6779.9|6776.9|430
1646241300000|2022-03-02 17:15:00|6782.9|6779.9|6779|6776|6783.7|6781.2|6778.5|6775.9|595
1646241600000|2022-03-02 17:20:00|6778.7|6775.7|6774.4|6771.4|6778.7|6776|6773.5|6770.7|611
1646241900000|2022-03-02 17:25:00|6774|6772.2|6775.3|6772.3|6776.1|6773.8|6772.1|6769.3|561
1646242200000|2022-03-02 17:30:00|6775.3|6772.3|6777.2|6775.4|6777.8|6775.5|6773.1|6771|420
1646242500000|2022-03-02 17:35:00|6776.8|6775|6778.1|6776.3|6779.6|6777.8|6776.7|6774.7|349
1646242800000|2022-03-02 17:40:00|6778|6776.2|6776.4|6774.6|6779|6777.2|6776.3|6773.9|221
1646243100000|2022-03-02 17:45:00|6776.3|6774.5|6776.5|6774.7|6778.5|6776.4|6776.3|6774|256
1646243400000|2022-03-02 17:50:00|6776.6|6774.8|6778.3|6776.5|6778.3|6776.5|6774.1|6772.3|317
1646243700000|2022-03-02 17:55:00|6778.2|6776.4|6781.4|6777.9|6782.5|6779.7|6776.8|6774.4|351
1646244000000|2022-03-02 18:00:00|6780|6777|6784|6782.2|6784.7|6782.9|6778.2|6774.2|333
1646244300000|2022-03-02 18:05:00|6783.9|6782.1|6790|6788.2|6790.2|6788.4|6783.8|6782|312
1646244600000|2022-03-02 18:10:00|6790.2|6788.4|6790.3|6788.5|6791.1|6788.9|6789|6786.9|354
1646244900000|2022-03-02 18:15:00|6790.2|6788.4|6789.3|6787.5|6793.4|6791|6789.2|6787|316
1646245200000|2022-03-02 18:20:00|6789.8|6786.8|6788.6|6786.8|6792.2|6789.9|6788.6|6786.4|301
1646245500000|2022-03-02 18:25:00|6788.3|6786.5|6787.7|6785.9|6789.7|6787.4|6786|6783.9|256
1646245800000|2022-03-02 18:30:00|6787.8|6786|6794.1|6792.3|6794.7|6792.9|6786.6|6784.5|304
1646246100000|2022-03-02 18:35:00|6794.2|6792.4|6796.5|6794.7|6796.6|6794.8|6793.9|6792|253
1646246400000|2022-03-02 18:40:00|6796.2|6794.4|6797.3|6795.5|6798.6|6796.4|6794.4|6792|294
1646246700000|2022-03-02 18:45:00|6797.2|6795.4|6795.7|6793.9|6798.6|6796.7|6795.5|6793.7|280
1646247000000|2022-03-02 18:50:00|6795.9|6794.1|6797.4|6794.4|6798.5|6796.3|6795|6793|334
1646247300000|2022-03-02 18:55:00|6797.3|6794.3|6795.5|6792.5|6797.8|6796|6794|6791.9|358
1646247600000|2022-03-02 19:00:00|6795.4|6792.4|6797.1|6795.3|6797.7|6795.3|6793.4|6791.2|368
1646247900000|2022-03-02 19:05:00|6796.8|6795|6798.4|6796.6|6798.8|6797|6796.4|6794.6|279
1646248200000|2022-03-02 19:10:00|6798.5|6796.7|6798.5|6796.7|6798.9|6796.8|6797.7|6795.2|250
1646248500000|2022-03-02 19:15:00|6798.6|6796.8|6799|6797.2|6800.6|6798.8|6797.9|6795.5|293
1646248800000|2022-03-02 19:20:00|6799.1|6797.3|6797|6795.2|6800.2|6797.9|6795.9|6793.6|330
1646249100000|2022-03-02 19:25:00|6797.6|6794.6|6796.1|6793.1|6798.1|6795.7|6793.1|6790.9|350
1646249400000|2022-03-02 19:30:00|6796.2|6793.2|6797.5|6795.7|6798|6795.7|6794|6791.9|305
1646249700000|2022-03-02 19:35:00|6797.1|6795.3|6794.8|6793|6799.6|6797.6|6794.5|6792.4|352
1646250000000|2022-03-02 19:40:00|6794.7|6792.9|6793.9|6792.1|6795.3|6793|6792.1|6789.8|288
1646250300000|2022-03-02 19:45:00|6794|6792.2|6790.4|6788.6|6795|6792.8|6788.8|6786.9|325
1646250600000|2022-03-02 19:50:00|6790.6|6788.8|6787.9|6786.1|6792.7|6790.3|6787.5|6785.4|352
1646250900000|2022-03-02 19:55:00|6788|6786.2|6784.8|6783|6789.5|6787.1|6783.2|6780.8|441
1646251200000|2022-03-02 20:00:00|6784.9|6783.1|6789.9|6788.1|6791.3|6788.9|6784.8|6783|398
1646251500000|2022-03-02 20:05:00|6789.8|6788|6791.5|6789.7|6793.4|6791.3|6789.8|6788|313
1646251800000|2022-03-02 20:10:00|6791.4|6789.6|6788.3|6785.3|6792.7|6790.5|6787.3|6784.7|268
1646252100000|2022-03-02 20:15:00|6788.2|6785.2|6791|6789.2|6791|6789.2|6787.6|6785.1|320
1646252400000|2022-03-02 20:20:00|6790.6|6788.8|6791.2|6789.4|6791.9|6789.6|6787.8|6785.4|321
1646252700000|2022-03-02 20:25:00|6791.4|6789.6|6792.7|6789.7|6793.6|6791.3|6789.1|6786.9|333
1646253000000|2022-03-02 20:30:00|6792.6|6789.6|6792.9|6791.1|6794.2|6791.8|6790.8|6788.5|319
1646253300000|2022-03-02 20:35:00|6793|6791.2|6790.6|6788.8|6793.4|6791.5|6790.6|6788.3|333
1646253600000|2022-03-02 20:40:00|6790.7|6788.9|6791|6789.2|6792|6790.1|6790.4|6788.4|341
1646253900000|2022-03-02 20:45:00|6791.1|6789.3|6791.7|6789.9|6793|6790.9|6790.6|6788.5|305
1646254200000|2022-03-02 20:50:00|6792.1|6790.3|6794|6791|6794.5|6791.9|6791.4|6788.9|277
1646254500000|2022-03-02 20:55:00|6793.9|6790.9|6794.7|6792.9|6795.7|6793.9|6792|6789.4|280
1646254800000|2022-03-02 21:00:00|6795.3|6792.3|6793.9|6790.9|6796|6793.9|6793|6790.6|301
1646255100000|2022-03-02 21:05:00|6793.3|6791.5|6791.5|6789.7|6794|6791.9|6791|6788.7|273
1646255400000|2022-03-02 21:10:00|6791.4|6789.6|6790.1|6788.3|6793|6790.7|6789.5|6787.5|279
1646255700000|2022-03-02 21:15:00|6789.9|6788.1|6790.4|6788.6|6791.5|6789.1|6789.8|6787.4|224
1646256000000|2022-03-02 21:20:00|6790.3|6788.5|6789.5|6787.7|6791.1|6788.8|6788.9|6786.5|173
1646256300000|2022-03-02 21:25:00|6789.4|6787.6|6789.6|6786.6|6790.5|6788.1|6788.5|6786.2|236
1646256600000|2022-03-02 21:30:00|6789.5|6786.5|6790.5|6787.5|6790.9|6788.5|6788.9|6786.4|172
1646256900000|2022-03-02 21:35:00|6790.4|6787.4|6789.4|6786.4|6790.5|6787.5|6788.1|6785.8|95
1646257200000|2022-03-02 21:40:00|6789.5|6786.5|6789.2|6786.2|6789.8|6787.4|6788.2|6785.6|150
1646257500000|2022-03-02 21:45:00|6789.3|6786.3|6788.9|6785.9|6789.5|6786.8|6788.2|6785.2|128
1646257800000|2022-03-02 21:50:00|6789|6786|6789.6|6786.6|6789.9|6787.4|6788.6|6785.8|102
1646258100000|2022-03-02 21:55:00|6789.5|6786.5|6789.1|6785.1|6790.6|6787.4|6788.9|6785|179
1646258400000|2022-03-02 22:00:00|6789.3|6785.3|6790.2|6786.2|6792.1|6788.1|6787.8|6783.8|80
1646258700000|2022-03-02 22:05:00|6790.1|6786.1|6789.9|6785.9|6791.1|6787.1|6789.6|6785.6|64
1646259000000|2022-03-02 22:10:00|6789.8|6785.8|6789.2|6785.2|6790.2|6786.2|6789|6785|103
1646259300000|2022-03-02 22:15:00|6789.1|6785.1|6789.4|6785.4|6789.7|6785.7|6788.1|6784.9|76
1646259600000|2022-03-02 22:20:00|6789.3|6785.3|6788.8|6784.8|6789.4|6785.4|6787.8|6784.2|86
1646259900000|2022-03-02 22:25:00|6788.9|6784.9|6789.3|6785.3|6789.6|6785.6|6787.5|6784.2|72
1646260200000|2022-03-02 22:30:00|6789.4|6785.4|6788|6784|6789.6|6785.6|6787.6|6783.6|187
1646260500000|2022-03-02 22:35:00|6787.3|6783.3|6786.4|6782.4|6787.8|6783.8|6784.9|6780.9|194
1646260800000|2022-03-02 22:40:00|6786.3|6782.3|6784.9|6780.9|6786.8|6782.8|6784.6|6780.9|138
1646261100000|2022-03-02 22:45:00|6785|6781|6785.2|6781.2|6785.3|6782|6784.1|6780.1|143
1646261400000|2022-03-02 22:50:00|6784.8|6780.9|6784|6780|6785.7|6782.2|6783.3|6779.3|147
1646261700000|2022-03-02 22:55:00|6784.1|6780.2|6784.5|6781.5|6785.1|6781.5|6783.4|6779.4|198
1646262000000|2022-03-02 23:00:00|6784.7|6781.3|6786.5|6782.5|6789.5|6785.5|6784.4|6780.7|332
1646262300000|2022-03-02 23:05:00|6787|6783|6787.7|6783.7|6788.6|6784.6|6786|6782|290
1646262600000|2022-03-02 23:10:00|6787.6|6783.6|6788.8|6785.8|6790.5|6786.6|6787.1|6783.1|287
1646262900000|2022-03-02 23:15:00|6788.5|6785.5|6785.2|6781.2|6789.1|6785.6|6784.8|6780.8|300
1646263200000|2022-03-02 23:20:00|6785.1|6781.1|6784.8|6781.8|6785.2|6782.1|6783.8|6780.2|281
1646263500000|2022-03-02 23:25:00|6784.7|6781.7|6783.7|6780.7|6785.1|6782.1|6783.5|6780.3|217
1646263800000|2022-03-02 23:30:00|6783.9|6780.3|6784.2|6781|6786|6782.7|6783.7|6780|483
1646264100000|2022-03-02 23:35:00|6784.1|6781.1|6783.8|6780.8|6784.9|6781.6|6783.5|6779.7|389
1646264400000|2022-03-02 23:40:00|6783.9|6780.7|6783.9|6780.9|6784.8|6781.4|6783.4|6780|302
1646264700000|2022-03-02 23:45:00|6784|6780.8|6784.8|6781.8|6785.9|6782.6|6784|6780.7|286
1646265000000|2022-03-02 23:50:00|6784.6|6781.6|6784.8|6781.8|6785.7|6782.7|6783.9|6779.9|256
1646265300000|2022-03-02 23:55:00|6784.5|6781.5|6784.3|6780.3|6784.7|6781.6|6783.2|6779.9|260
1646265600000|2022-03-03 00:00:00|6783.7|6780.7|6783.4|6780.4|6784.5|6781.5|6783|6780|228
1646265900000|2022-03-03 00:05:00|6783.3|6780.3|6783.8|6780.8|6784.8|6781.8|6782.9|6779.9|193
1646266200000|2022-03-03 00:10:00|6783.9|6780.9|6784.7|6781.7|6786.6|6783.7|6783.9|6780.9|199
1646266500000|2022-03-03 00:15:00|6784.8|6781.8|6783.5|6780.5|6785.1|6782.1|6781.4|6778.4|191
1646266800000|2022-03-03 00:20:00|6783.6|6780.6|6783.8|6780.8|6785.1|6782.1|6783.6|6780.6|215
1646267100000|2022-03-03 00:25:00|6783.5|6780.5|6779.9|6776.9|6783.6|6780.6|6779.8|6776.8|192
1646267400000|2022-03-03 00:30:00|6779.8|6776.8|6780|6777|6780.6|6778.1|6779|6776.7|152
1646267700000|2022-03-03 00:35:00|6779.9|6776.9|6781.1|6778.1|6781.1|6778.8|6778.3|6775.8|161
1646268000000|2022-03-03 00:40:00|6781|6778|6779.3|6777.5|6781.1|6778.7|6779.3|6776.9|146
1646268300000|2022-03-03 00:45:00|6779.2|6777.4|6778.8|6777|6780.5|6777.9|6777.5|6775.1|190
1646268600000|2022-03-03 00:50:00|6778.7|6776.9|6778.4|6775.4|6779.8|6777.4|6777.5|6774.6|197
1646268900000|2022-03-03 00:55:00|6778.3|6775.3|6777.7|6775.9|6778.8|6776.3|6776.5|6774.2|212
1646269200000|2022-03-03 01:00:00|6777.8|6776|6775.3|6772.3|6778.8|6776.4|6774.5|6772.1|283
1646269500000|2022-03-03 01:05:00|6774.8|6773|6774|6771|6776.2|6773.8|6773|6770|308
1646269800000|2022-03-03 01:10:00|6773.9|6770.9|6773.1|6770.1|6774.3|6771.3|6770.9|6768.5|253
1646270100000|2022-03-03 01:15:00|6772.6|6770.8|6771.2|6769.4|6775.6|6773.2|6771.1|6768.3|254
1646270400000|2022-03-03 01:20:00|6771|6769.2|6773.4|6770.4|6774.1|6771.5|6771|6768.5|231
1646270700000|2022-03-03 01:25:00|6773.5|6770.5|6773.5|6770.5|6774|6771.5|6771.4|6768.9|246
1646271000000|2022-03-03 01:30:00|6773.4|6770.4|6775.5|6772.5|6776|6773.7|6773.3|6770.3|233
1646271300000|2022-03-03 01:35:00|6775.6|6772.6|6771.5|6768.5|6775.6|6773|6770.7|6768.3|273
1646271600000|2022-03-03 01:40:00|6771.4|6768.4|6772.9|6769.9|6773.7|6771.6|6770.9|6768.4|229
1646271900000|2022-03-03 01:45:00|6773|6770|6772|6769|6773|6770.6|6770.6|6768|282
1646272200000|2022-03-03 01:50:00|6771.3|6769.5|6771.8|6770|6773.7|6771.1|6771.3|6768.5|273
1646272500000|2022-03-03 01:55:00|6771.9|6770.1|6771.7|6769.9|6773.7|6771.4|6771.3|6769|227
1646272800000|2022-03-03 02:00:00|6772.4|6769.4|6763.9|6760.9|6772.6|6770.4|6763.2|6760.6|305
1646273100000|2022-03-03 02:05:00|6763.8|6760.8|6764.7|6762.9|6766.4|6764.2|6763.4|6760.8|275
1646273400000|2022-03-03 02:10:00|6764.6|6762.8|6763.7|6761.9|6765.7|6763.3|6762.9|6760.4|289
1646273700000|2022-03-03 02:15:00|6763.6|6761.8|6766.2|6764.4|6766.5|6764.4|6763.6|6761.4|238
1646274000000|2022-03-03 02:20:00|6767.2|6764.2|6766.7|6764.9|6767.7|6765.2|6765|6762.7|262
1646274300000|2022-03-03 02:25:00|6766.6|6764.8|6768.1|6765.1|6769.2|6766.7|6766.4|6764|208
1646274600000|2022-03-03 02:30:00|6768.2|6765.2|6770.2|6767.2|6771|6768.5|6766.8|6764.7|279
1646274900000|2022-03-03 02:35:00|6770.3|6767.3|6771.4|6768.4|6771.7|6769.3|6769.9|6767.1|185
1646275200000|2022-03-03 02:40:00|6771.5|6768.5|6771.6|6768.6|6772.3|6770|6770|6767|166
1646275500000|2022-03-03 02:45:00|6771.7|6768.7|6773.6|6770.6|6773.7|6770.7|6770.9|6768.5|231
1646275800000|2022-03-03 02:50:00|6773.8|6770.8|6774.6|6771.6|6775|6772.3|6772.9|6770.4|206
1646276100000|2022-03-03 02:55:00|6774.7|6771.7|6774.7|6771.7|6775.2|6772.8|6774|6771.5|171
1646276400000|2022-03-03 03:00:00|6774.2|6772.4|6772.9|6769.9|6775.1|6772.5|6771.1|6768.9|248
1646276700000|2022-03-03 03:05:00|6772.8|6769.8|6771.1|6768.1|6773.1|6770.3|6770.2|6767.7|267
1646277000000|2022-03-03 03:10:00|6771|6768|6771|6768|6771.2|6769.1|6768.6|6766.8|230
1646277300000|2022-03-03 03:15:00|6771.1|6768.1|6769.6|6767.8|6771.1|6768.3|6769.4|6767|231
1646277600000|2022-03-03 03:20:00|6769.7|6767.9|6771.2|6768.2|6771.7|6769.1|6769.5|6767.1|252
1646277900000|2022-03-03 03:25:00|6770.6|6768.8|6770.4|6767.4|6772.1|6769.9|6769.6|6767|235
1646278200000|2022-03-03 03:30:00|6769.6|6767.8|6768.9|6767.1|6770.4|6768.4|6768.7|6766.5|175
1646278500000|2022-03-03 03:35:00|6768.8|6767|6770|6768.2|6770.6|6768.3|6768.5|6766.2|142
1646278800000|2022-03-03 03:40:00|6769.9|6768.1|6770.1|6768.3|6770.9|6768.6|6769.2|6767|133
1646279100000|2022-03-03 03:45:00|6771.6|6768.6|6770.9|6767.9|6771.8|6769.4|6769.6|6767.2|171
1646279400000|2022-03-03 03:50:00|6771.1|6768.1|6771.9|6768.9|6772|6769.6|6770.6|6768.1|208
1646279700000|2022-03-03 03:55:00|6771.8|6768.8|6773.1|6770.1|6773.2|6770.5|6771.7|6768.8|138
1646280000000|2022-03-03 04:00:00|6772.7|6770.9|6774.4|6772.6|6774.6|6772.8|6772.6|6770.6|108
1646280300000|2022-03-03 04:05:00|6774.1|6772.3|6775.9|6774.1|6777|6774.5|6773.6|6771.2|170
1646280600000|2022-03-03 04:10:00|6775.8|6774|6777|6774|6777.6|6774.7|6775.3|6773.1|177
1646280900000|2022-03-03 04:15:00|6776.6|6773.6|6776.2|6774.4|6777.7|6775.1|6775.5|6773.1|147
1646281200000|2022-03-03 04:20:00|6776.1|6774.3|6777.1|6775.3|6778.1|6775.7|6775.9|6773.4|145
1646281500000|2022-03-03 04:25:00|6776.9|6775.1|6777.9|6776.1|6778.8|6776.4|6776.9|6774.5|127
1646281800000|2022-03-03 04:30:00|6777.5|6775.7|6779|6776|6779.1|6776.7|6776.7|6774.5|149
1646282100000|2022-03-03 04:35:00|6779.1|6776.1|6779.3|6777.5|6779.3|6777.5|6778.1|6775.7|142
1646282400000|2022-03-03 04:40:00|6779.2|6777.4|6779.8|6776.8|6780.2|6777.9|6778.7|6776.2|164
1646282700000|2022-03-03 04:45:00|6779.9|6776.9|6779.7|6776.7|6780.2|6778|6778.4|6776|166
1646283000000|2022-03-03 04:50:00|6779.6|6776.6|6780.5|6777.5|6781|6778.8|6778.8|6776.3|137
1646283300000|2022-03-03 04:55:00|6780.4|6777.4|6777.4|6775.6|6780.5|6778.1|6777.3|6775.1|177
1646283600000|2022-03-03 05:00:00|6778|6775|6777.8|6774.8|6778.1|6775.5|6776.4|6774.1|206
1646283900000|2022-03-03 05:05:00|6777.9|6774.9|6780.7|6777.7|6781.3|6778.5|6777.3|6774.5|300
1646284200000|2022-03-03 05:10:00|6780.6|6777.6|6782.1|6779.1|6782.5|6780.1|6780.3|6777.6|253
1646284500000|2022-03-03 05:15:00|6781.4|6779.6|6781.6|6779.8|6782.7|6780.2|6780.8|6778.6|185
1646284800000|2022-03-03 05:20:00|6782.2|6779.2|6783.3|6780.3|6783.3|6780.9|6781.2|6778.8|180
1646285100000|2022-03-03 05:25:00|6782.9|6779.9|6781.4|6779.6|6783.3|6780.5|6780.8|6778.2|156
1646285400000|2022-03-03 05:30:00|6781.5|6779.7|6783.6|6780.6|6784|6781.6|6781|6778.6|184
1646285700000|2022-03-03 05:35:00|6783.5|6780.5|6785|6782|6785.2|6782.7|6781.3|6778.8|184
1646286000000|2022-03-03 05:40:00|6785.1|6782.1|6782.8|6781|6785.5|6783.1|6782.7|6780.4|156
1646286300000|2022-03-03 05:45:00|6783.3|6780.3|6782.3|6779.3|6783.6|6780.6|6782.2|6779.2|226
1646286600000|2022-03-03 05:50:00|6782.2|6779.2|6782.9|6779.9|6783.5|6781.2|6781.8|6779.2|275
1646286900000|2022-03-03 05:55:00|6783|6780|6782.9|6779.9|6784.5|6781.7|6782.8|6779.8|275
1646287200000|2022-03-03 06:00:00|6783.2|6780.2|6786|6783|6787.3|6784.3|6783.1|6780.1|270
1646287500000|2022-03-03 06:05:00|6786.1|6783.1|6781.8|6778.8|6786.1|6783.1|6780.1|6777.7|251
1646287800000|2022-03-03 06:10:00|6781.7|6778.7|6783.8|6780.8|6783.9|6780.9|6780.6|6777.8|326
1646288100000|2022-03-03 06:15:00|6783.2|6781.4|6786|6784.2|6787.2|6784.9|6783|6780.7|321
1646288400000|2022-03-03 06:20:00|6786.1|6784.3|6786.8|6783.8|6788.7|6786.4|6785.5|6783|180
1646288700000|2022-03-03 06:25:00|6786.7|6783.7|6784.6|6781.6|6787.2|6784.7|6783.9|6781.5|185
1646289000000|2022-03-03 06:30:00|6784.5|6781.5|6785.1|6782.1|6785.2|6782.8|6782.3|6779.9|180
1646289300000|2022-03-03 06:35:00|6785.2|6782.2|6786.5|6784.7|6787.6|6785.2|6784.1|6781.7|174
1646289600000|2022-03-03 06:40:00|6786.7|6784.9|6785.5|6783.7|6788|6785.6|6784.5|6782|138
1646289900000|2022-03-03 06:45:00|6785.6|6783.8|6786.5|6783.5|6786.5|6784|6784.9|6782.4|165
1646290200000|2022-03-03 06:50:00|6786.3|6783.3|6788.7|6786.9|6789.5|6786.9|6785.5|6783.1|184
1646290500000|2022-03-03 06:55:00|6789.4|6786.4|6788.9|6787.1|6792.3|6790.5|6788.5|6786.2|265
1646290800000|2022-03-03 07:00:00|6789.2|6787.4|6788.1|6786.3|6791.9|6790.1|6786.4|6784.6|322
1646291100000|2022-03-03 07:05:00|6787.8|6786|6791.8|6788.8|6793.4|6791.4|6787.5|6785.3|265
1646291400000|2022-03-03 07:10:00|6792|6789|6791.7|6789.9|6793.1|6790.7|6791.1|6788.7|244
1646291700000|2022-03-03 07:15:00|6791.6|6789.8|6791.1|6788.1|6792.1|6789.8|6789.6|6787.5|242
1646292000000|2022-03-03 07:20:00|6791.2|6788.2|6789.4|6787.6|6791.5|6789|6788.9|6786.7|248
1646292300000|2022-03-03 07:25:00|6789.5|6787.7|6789.9|6786.9|6791.6|6789.3|6788.8|6786.5|289
1646292600000|2022-03-03 07:30:00|6789.8|6786.8|6786.3|6784.5|6789.9|6787.1|6786.2|6784.3|322
1646292900000|2022-03-03 07:35:00|6786.2|6784.4|6783.9|6780.9|6786.3|6784.5|6783.2|6780.9|234
1646293200000|2022-03-03 07:40:00|6783.2|6781.4|6786.4|6783.4|6786.5|6784.6|6781.9|6779.4|286
1646293500000|2022-03-03 07:45:00|6785.8|6784|6783.5|6781.7|6786.4|6784|6781.1|6779.3|272
1646293800000|2022-03-03 07:50:00|6783.4|6781.6|6786.6|6783.6|6787.1|6784.7|6782.8|6781|329
1646294100000|2022-03-03 07:55:00|6786.5|6783.5|6785.3|6783.5|6786.8|6784.9|6785|6782.5|305
1646294400000|2022-03-03 08:00:00|6785.4|6783.6|6784.5|6782.7|6785.4|6783.6|6781.8|6779.6|410
1646294700000|2022-03-03 08:05:00|6784.7|6782.9|6785.2|6783.4|6787.1|6785.1|6783.7|6781.5|331
1646295000000|2022-03-03 08:10:00|6785.7|6783.9|6782.6|6780.8|6786.5|6784.2|6781.6|6779.4|339
1646295300000|2022-03-03 08:15:00|6783.1|6780.1|6783.9|6782.1|6786.1|6783.9|6781.9|6779.5|378
1646295600000|2022-03-03 08:20:00|6784|6782.2|6787.1|6785.3|6787.8|6785.5|6782.5|6780|397
1646295900000|2022-03-03 08:25:00|6787.3|6785.5|6783.3|6781.5|6788.7|6786.5|6783.3|6780.9|345
1646296200000|2022-03-03 08:30:00|6783.4|6781.6|6779.9|6778.1|6784.1|6781.9|6779.5|6777.4|342
1646296500000|2022-03-03 08:35:00|6780|6778.2|6778|6775|6780.7|6778.7|6776.7|6774.4|366
1646296800000|2022-03-03 08:40:00|6778.1|6775.1|6777.6|6775.8|6778.7|6776.3|6775.3|6773|352
1646297100000|2022-03-03 08:45:00|6777.4|6775.6|6778|6775|6779.2|6777.1|6776.3|6773.9|305
1646297400000|2022-03-03 08:50:00|6777.9|6774.9|6782|6779|6782.1|6779.5|6777.8|6774.9|309
1646297700000|2022-03-03 08:55:00|6782.1|6779.1|6786.1|6784.3|6786.2|6784.4|6780.9|6778.4|317
1646298000000|2022-03-03 09:00:00|6786.2|6784.4|6783.7|6781.9|6787.1|6785.1|6782.1|6779.8|362
1646298300000|2022-03-03 09:05:00|6783.8|6782|6778.4|6775.4|6784.5|6782.1|6777.7|6775.4|336
1646298600000|2022-03-03 09:10:00|6777.8|6776|6781.5|6778.5|6781.6|6779.7|6777.7|6775.5|332
1646298900000|2022-03-03 09:15:00|6781|6779.2|6779.5|6777.7|6781.6|6779.6|6779|6777|321
1646299200000|2022-03-03 09:20:00|6779.6|6777.8|6775.7|6773.9|6780.1|6778|6775.1|6772.8|320
1646299500000|2022-03-03 09:25:00|6775.5|6773.7|6769.7|6767.9|6776|6773.7|6769.7|6767.9|304
1646299800000|2022-03-03 09:30:00|6769.5|6767.7|6773|6771.2|6773.6|6771.3|6768.7|6766.5|272
1646300100000|2022-03-03 09:35:00|6773.6|6770.6|6774.7|6772.9|6775.7|6773.5|6772.6|6770.6|304
1646300400000|2022-03-03 09:40:00|6774.8|6773|6774.7|6772.9|6776.5|6774.1|6773.3|6770.9|295
1646300700000|2022-03-03 09:45:00|6774.8|6773|6777.1|6775.3|6778.1|6775.7|6774.4|6772|292
1646301000000|2022-03-03 09:50:00|6777.2|6775.4|6779.2|6777.4|6781|6779.2|6777|6775.2|213
1646301300000|2022-03-03 09:55:00|6779.3|6777.5|6776.7|6774.9|6779.3|6777.5|6775.6|6773.3|274
1646301600000|2022-03-03 10:00:00|6777.5|6774.5|6778|6776.2|6779.5|6777.1|6775.9|6773.5|292
1646301900000|2022-03-03 10:05:00|6777.8|6776|6779.1|6777.3|6779.9|6777.5|6777.2|6775.1|256
1646302200000|2022-03-03 10:10:00|6779.3|6777.5|6783|6781.2|6783.7|6781.9|6779.3|6777.2|258
1646302500000|2022-03-03 10:15:00|6783.7|6780.7|6781.3|6778.3|6784.8|6782.3|6779.9|6776.9|448
1646302800000|2022-03-03 10:20:00|6781.1|6778.1|6779.6|6776.6|6781.6|6779.2|6778.8|6776.4|388
1646303100000|2022-03-03 10:25:00|6779.5|6776.5|6780.1|6777.1|6782.3|6779.8|6778.8|6776.4|356
1646303400000|2022-03-03 10:30:00|6779.5|6777.7|6782.1|6780.3|6782.2|6780.4|6777.4|6775.6|277
1646303700000|2022-03-03 10:35:00|6781.9|6780.1|6780.4|6778.6|6784.1|6781.9|6780.3|6777.9|309
1646304000000|2022-03-03 10:40:00|6780.5|6778.7|6782.9|6781.1|6783.5|6781.6|6779.8|6777.4|284
1646304300000|2022-03-03 10:45:00|6782.8|6781|6780.9|6779.1|6783.5|6781.2|6779.9|6777.9|274
1646304600000|2022-03-03 10:50:00|6780.8|6779|6779.7|6777.9|6781.2|6779.2|6778.9|6776.8|244
1646304900000|2022-03-03 10:55:00|6779.6|6777.8|6779.9|6778.1|6780.6|6778.5|6778.4|6776.4|281
1646305200000|2022-03-03 11:00:00|6780.3|6778.5|6781.4|6779.6|6782.6|6780.6|6780.1|6778|295
1646305500000|2022-03-03 11:05:00|6781.3|6779.5|6781|6779.2|6782.7|6780.3|6778.5|6776.4|317
1646305800000|2022-03-03 11:10:00|6780.9|6779.1|6780.6|6778.8|6782.5|6780.1|6779.8|6777.3|257
1646306100000|2022-03-03 11:15:00|6780.8|6779|6779.1|6777.3|6782|6779.6|6778.6|6776.2|290
1646306400000|2022-03-03 11:20:00|6779.2|6777.4|6779.5|6777.7|6780.9|6778.5|6778.1|6775.6|270
1646306700000|2022-03-03 11:25:00|6779.6|6777.8|6780|6777|6780.9|6778.6|6778.7|6776.2|252
1646307000000|2022-03-03 11:30:00|6779.9|6776.9|6779.6|6777.8|6781|6778.7|6778.7|6776.1|276
1646307300000|2022-03-03 11:35:00|6779.5|6777.7|6771.8|6770|6779.6|6777.8|6771.6|6769.2|257
1646307600000|2022-03-03 11:40:00|6771.7|6769.9|6775|6772|6775.2|6772.7|6771.4|6769|252
1646307900000|2022-03-03 11:45:00|6774.9|6771.9|6773.7|6771.9|6775.8|6773.4|6772.6|6770.3|292
1646308200000|2022-03-03 11:50:00|6773.6|6771.8|6775.8|6774|6776.5|6774.5|6773.3|6770.9|262
1646308500000|2022-03-03 11:55:00|6776.5|6773.5|6776.9|6775.1|6777.6|6775.4|6774.3|6771.9|319
1646308800000|2022-03-03 12:00:00|6777.5|6774.5|6779.8|6776.8|6780.9|6778.5|6776.3|6773.8|402
1646309100000|2022-03-03 12:05:00|6779.3|6777.5|6780.7|6777.7|6781.1|6778.6|6778.7|6776.4|345
1646309400000|2022-03-03 12:10:00|6780.6|6777.6|6780.6|6778.8|6781.2|6778.9|6778.4|6775.9|369
1646309700000|2022-03-03 12:15:00|6780.8|6779|6783.2|6781.4|6784.3|6781.8|6779.8|6777.4|414
1646310000000|2022-03-03 12:20:00|6783.7|6780.7|6785.9|6782.9|6787.4|6785|6783|6780.5|404
1646310300000|2022-03-03 12:25:00|6786|6783|6787.5|6784.5|6787.6|6785|6785.3|6782.4|338
1646310600000|2022-03-03 12:30:00|6787.4|6784.4|6787.3|6785.5|6788.7|6786.5|6785.9|6783.4|275
1646310900000|2022-03-03 12:35:00|6787.1|6785.3|6785.2|6782.2|6787.7|6785.9|6784.5|6782.2|340
1646311200000|2022-03-03 12:40:00|6784.6|6782.8|6788.5|6785.5|6788.5|6786.1|6784.3|6782|300
1646311500000|2022-03-03 12:45:00|6788.6|6785.6|6787.3|6785.5|6789.1|6787.3|6786.8|6784.4|305
1646311800000|2022-03-03 12:50:00|6787.5|6785.7|6786.1|6783.1|6788.2|6786.4|6784.6|6782.5|290
1646312100000|2022-03-03 12:55:00|6786.2|6783.2|6782|6780.2|6786.2|6784|6781.2|6778.8|349
1646312400000|2022-03-03 13:00:00|6782.5|6780.7|6782.9|6781.1|6784.9|6782.4|6781.1|6778.6|324
1646312700000|2022-03-03 13:05:00|6782.8|6781|6783.9|6782.1|6785.1|6782.8|6782.1|6780|281
1646313000000|2022-03-03 13:10:00|6784|6782.2|6784|6781|6784.8|6783|6781.5|6779.5|268
1646313300000|2022-03-03 13:15:00|6783.7|6781.9|6781.5|6779.7|6784.6|6782.3|6781.1|6779.3|276
1646313600000|2022-03-03 13:20:00|6781.4|6779.6|6785.1|6783.3|6786|6784.2|6781.2|6779.4|327
1646313900000|2022-03-03 13:25:00|6785.2|6783.4|6786.3|6782.3|6786.7|6784.1|6782.9|6780.3|319
1646314200000|2022-03-03 13:30:00|6786.2|6782.2|6785.4|6783.6|6786.7|6784|6783.1|6780.7|373
1646314500000|2022-03-03 13:35:00|6785.5|6783.7|6782.1|6780.3|6787.2|6784.9|6781.4|6779.5|387
1646314800000|2022-03-03 13:40:00|6782.2|6780.4|6786.9|6785.1|6787.5|6785.5|6780.1|6778.3|434
1646315100000|2022-03-03 13:45:00|6786.8|6785|6786.2|6784.4|6788.8|6786.9|6785|6783.2|334
1646315400000|2022-03-03 13:50:00|6786.1|6784.3|6785.6|6783.8|6787.2|6785.3|6781.8|6780|469
1646315700000|2022-03-03 13:55:00|6785.5|6783.7|6789.7|6786.7|6790.2|6788.1|6785.5|6783.7|400
1646316000000|2022-03-03 14:00:00|6789.6|6786.6|6794.1|6792.3|6798.7|6796.3|6787.2|6785.4|474
1646316300000|2022-03-03 14:05:00|6793.9|6792.1|6794.5|6792.7|6797.6|6795.5|6789.5|6787.7|486
1646316600000|2022-03-03 14:10:00|6794.6|6792.8|6798.2|6796.4|6799.4|6797.5|6793.8|6791.4|463
1646316900000|2022-03-03 14:15:00|6798.1|6796.3|6797.6|6794.6|6799|6797|6795.5|6793.2|424
1646317200000|2022-03-03 14:20:00|6797.3|6794.3|6796.5|6794.7|6799.2|6796.2|6795|6792.4|421
1646317500000|2022-03-03 14:25:00|6797.1|6794.1|6795.1|6793.3|6798|6796.2|6793.9|6791.3|326
1646317800000|2022-03-03 14:30:00|6795.4|6793.6|6799.4|6797.6|6799.4|6797.6|6793.1|6791.3|460
1646318100000|2022-03-03 14:35:00|6799.2|6797.4|6805|6802|6806.7|6804|6798.6|6796.5|429
1646318400000|2022-03-03 14:40:00|6803.9|6802.1|6803.3|6800.3|6805.6|6802.8|6800.4|6798|481
1646318700000|2022-03-03 14:45:00|6803.7|6800.7|6797.4|6795.6|6806.7|6804.3|6796.3|6793.9|485
1646319000000|2022-03-03 14:50:00|6797.5|6795.7|6797.6|6795.8|6801.1|6799.3|6796.4|6794.3|451
1646319300000|2022-03-03 14:55:00|6797.5|6795.7|6803|6800|6805.3|6802.9|6797.1|6795.3|366
1646319600000|2022-03-03 15:00:00|6806.4|6803.4|6803.2|6800.2|6808|6805.5|6801.3|6798.3|485
1646319900000|2022-03-03 15:05:00|6803.3|6800.3|6806.1|6804.3|6807.2|6804.7|6802.2|6799.3|480
1646320200000|2022-03-03 15:10:00|6806|6804.2|6805.4|6803.6|6808|6805.8|6803|6800.6|393
1646320500000|2022-03-03 15:15:00|6805.3|6803.5|6806.3|6804.5|6811|6808.6|6804.9|6803.1|402
1646320800000|2022-03-03 15:20:00|6806.5|6804.7|6803.6|6801.8|6806.6|6804.8|6800.6|6798.8|482
1646321100000|2022-03-03 15:25:00|6804.1|6801.1|6799.2|6797.4|6804.6|6802.8|6798|6795.6|390
1646321400000|2022-03-03 15:30:00|6799.1|6797.3|6797|6795.2|6801.4|6799.6|6796.6|6794.2|476
1646321700000|2022-03-03 15:35:00|6797.2|6795.4|6795.5|6793.7|6798.5|6796.3|6792.7|6790.1|442
1646322000000|2022-03-03 15:40:00|6795.6|6793.8|6795|6793.2|6798.2|6795.9|6792.7|6790.9|359
1646322300000|2022-03-03 15:45:00|6795.1|6793.3|6793.5|6791.7|6795.6|6793.8|6792.5|6790.7|317
1646322600000|2022-03-03 15:50:00|6793.6|6791.8|6793.5|6791.7|6795.8|6793.8|6791.4|6789.2|388
1646322900000|2022-03-03 15:55:00|6793.4|6791.6|6788.8|6787|6793.4|6791.6|6788.2|6786.3|442
1646323200000|2022-03-03 16:00:00|6788.7|6786.9|6789.7|6787.9|6790.2|6788.4|6787|6785.2|424
1646323500000|2022-03-03 16:05:00|6789.8|6788|6786.5|6783.5|6791.6|6789.4|6784.7|6782.4|498
1646323800000|2022-03-03 16:10:00|6786.4|6783.4|6777.4|6775.6|6786.4|6783.9|6777.4|6775.3|417
1646324100000|2022-03-03 16:15:00|6777.1|6775.3|6780|6778.2|6781.8|6780|6775|6772.8|468
1646324400000|2022-03-03 16:20:00|6780.1|6778.3|6786.5|6784.7|6787.9|6785.5|6780.1|6777.9|397
1646324700000|2022-03-03 16:25:00|6786.2|6784.4|6786.3|6784.5|6790|6787.7|6785|6783|379
1646325000000|2022-03-03 16:30:00|6786.1|6784.3|6789.6|6787.8|6789.7|6787.8|6785.3|6783.5|386
1646325300000|2022-03-03 16:35:00|6789.5|6787.7|6787.6|6785.8|6790.2|6788.4|6786|6783.5|413
1646325600000|2022-03-03 16:40:00|6787.8|6786|6790|6788.2|6792.5|6790.6|6787|6784.9|391
1646325900000|2022-03-03 16:45:00|6789.6|6787.8|6786.4|6783.4|6790.5|6788|6784.8|6782.7|363
1646326200000|2022-03-03 16:50:00|6786.3|6783.3|6787.6|6785.8|6789.5|6787|6784.2|6782.2|407
1646326500000|2022-03-03 16:55:00|6787.5|6785.7|6786.5|6784.7|6789.3|6786.9|6783.8|6781.5|463
1646326800000|2022-03-03 17:00:00|6786.6|6784.8|6788.2|6786.4|6788.9|6786.6|6785.3|6782.9|363
1646327100000|2022-03-03 17:05:00|6788.3|6786.5|6789.5|6787.7|6789.6|6787.8|6785.3|6783.5|387
1646327400000|2022-03-03 17:10:00|6789.4|6787.6|6790.5|6788.7|6791.3|6789.5|6788.9|6786.7|333
1646327700000|2022-03-03 17:15:00|6790.6|6788.8|6787.5|6785.7|6793.6|6791.5|6787.5|6785.7|369
1646328000000|2022-03-03 17:20:00|6787.6|6785.8|6784|6782.2|6788.4|6786.2|6783.6|6781.8|412
1646328300000|2022-03-03 17:25:00|6784.2|6782.4|6779|6777.2|6784.5|6782.7|6778.5|6776.2|363
1646328600000|2022-03-03 17:30:00|6779.5|6777.7|6793.9|6790.9|6797.3|6794.3|6779|6777|555
1646328900000|2022-03-03 17:35:00|6793.8|6790.8|6785.2|6783.4|6794.8|6792.4|6784.2|6781.9|592
1646329200000|2022-03-03 17:40:00|6784.9|6783.1|6786.9|6785.1|6787.6|6785.3|6782|6780.2|487
1646329500000|2022-03-03 17:45:00|6786.8|6785|6785.7|6783.9|6789.2|6786.8|6783.4|6781.4|526
1646329800000|2022-03-03 17:50:00|6785.6|6783.8|6787.5|6784.5|6788.1|6785.9|6784.7|6782.5|479
1646330100000|2022-03-03 17:55:00|6786.6|6784.8|6789.7|6785.7|6791.4|6788.4|6786.1|6783.9|419
1646330400000|2022-03-03 18:00:00|6791|6787|6789|6787.2|6793.5|6789.5|6784.8|6782.7|386
1646330700000|2022-03-03 18:05:00|6788.8|6787|6789.1|6787.3|6791.8|6790|6786.9|6785.1|421
1646331000000|2022-03-03 18:10:00|6789|6787.2|6795.4|6792.4|6796.3|6793.7|6788.2|6786|375
1646331300000|2022-03-03 18:15:00|6794.7|6792.9|6798.1|6796.3|6799.8|6797.3|6794.4|6792|372
1646331600000|2022-03-03 18:20:00|6798.6|6795.6|6801.6|6798.6|6801.6|6798.7|6798.4|6795.4|339
1646331900000|2022-03-03 18:25:00|6801.5|6798.5|6800.4|6798.6|6802.7|6799.7|6800.1|6797.7|375
1646332200000|2022-03-03 18:30:00|6800.9|6797.9|6799.9|6796.9|6801.5|6799.1|6797.8|6795.3|400
1646332500000|2022-03-03 18:35:00|6799.5|6797.7|6798.9|6797.1|6801|6798.5|6797|6794.9|348
1646332800000|2022-03-03 18:40:00|6799|6797.2|6800.9|6797.9|6800.9|6798.5|6797.7|6795.3|259
1646333100000|2022-03-03 18:45:00|6800.5|6798.7|6800.5|6798.7|6801.3|6799|6797.9|6795.9|246
1646333400000|2022-03-03 18:50:00|6800.6|6798.8|6803.3|6801.5|6803.7|6801.5|6800.4|6798.3|317
1646333700000|2022-03-03 18:55:00|6803.2|6801.4|6802.6|6800.8|6804.6|6802.3|6802.1|6799.8|328
1646334000000|2022-03-03 19:00:00|6802.8|6801|6802.9|6799.9|6804.7|6802.2|6801.9|6799.3|306
1646334300000|2022-03-03 19:05:00|6803|6800|6799.8|6798|6803|6800.5|6799.4|6797.6|260
1646334600000|2022-03-03 19:10:00|6800|6798.2|6801|6799.2|6802.2|6800|6798.8|6796.5|228
1646334900000|2022-03-03 19:15:00|6801.6|6798.6|6800.8|6799|6801.8|6799.3|6800.4|6797.4|281
1646335200000|2022-03-03 19:20:00|6800.7|6798.9|6798.5|6796.7|6801.3|6799.5|6797.5|6795.3|505
1646335500000|2022-03-03 19:25:00|6798.6|6796.8|6799.3|6797.5|6801.1|6798.7|6798.3|6795.9|464
1646335800000|2022-03-03 19:30:00|6799.8|6796.8|6798.1|6796.3|6799.8|6797.5|6796.9|6794.5|512
1646336100000|2022-03-03 19:35:00|6798.4|6796.6|6797.3|6794.3|6799.6|6797.3|6794.6|6792|411
1646336400000|2022-03-03 19:40:00|6797.4|6794.4|6792.9|6791.1|6797.5|6794.5|6792.8|6790.2|320
1646336700000|2022-03-03 19:45:00|6793|6791.2|6793.6|6791.8|6794.3|6792|6790.5|6787.9|390
1646337000000|2022-03-03 19:50:00|6794.4|6791.4|6795.2|6793.4|6795.7|6793.4|6792.6|6790.1|351
1646337300000|2022-03-03 19:55:00|6795.8|6792.8|6802.4|6799.4|6802.5|6800.1|6795.1|6792.7|518
1646337600000|2022-03-03 20:00:00|6801.7|6799.9|6801.6|6799.8|6802.1|6799.9|6797.9|6795.9|380
1646337900000|2022-03-03 20:05:00|6801.7|6799.9|6797.8|6796|6802.4|6800.6|6797.4|6795|284
1646338200000|2022-03-03 20:10:00|6797.9|6796.1|6796.1|6794.3|6798.6|6796.6|6795.5|6793.1|308
1646338500000|2022-03-03 20:15:00|6796|6794.2|6799.4|6797.6|6801.1|6798.8|6795.9|6793.5|327
1646338800000|2022-03-03 20:20:00|6799.2|6797.4|6798.2|6796.4|6800.6|6798.4|6797.9|6795.6|331
1646339100000|2022-03-03 20:25:00|6798.6|6796.8|6799.1|6797.3|6799.9|6797.7|6797.8|6795.4|309
1646339400000|2022-03-03 20:30:00|6799|6797.2|6797|6795.2|6800.2|6798.1|6796.1|6794.1|317
1646339700000|2022-03-03 20:35:00|6797.1|6795.3|6800.5|6797.5|6801|6798.4|6796.5|6794.1|310
1646340000000|2022-03-03 20:40:00|6800.4|6797.4|6797.3|6794.3|6800.6|6798.1|6796.8|6794.3|347
1646340300000|2022-03-03 20:45:00|6797.2|6794.2|6799.5|6796.5|6800.6|6798.3|6796.7|6794.1|305
1646340600000|2022-03-03 20:50:00|6797.9|6796.1|6799.5|6796.5|6801.5|6799.2|6797.5|6795|391
1646340900000|2022-03-03 20:55:00|6798.9|6797.1|6798.7|6796.9|6801|6798.5|6797.4|6795|351
1646341200000|2022-03-03 21:00:00|6798.7|6796.9|6799.1|6797.3|6800.3|6797.8|6798|6795.3|332
1646341500000|2022-03-03 21:05:00|6799.6|6796.6|6800.1|6797.1|6801.1|6798.5|6798.8|6796.3|219
1646341800000|2022-03-03 21:10:00|6800|6797|6799.8|6796.8|6800.2|6797.9|6798.8|6796.1|245
1646342100000|2022-03-03 21:15:00|6799.6|6796.6|6799.7|6797.9|6800.9|6798.5|6798.8|6796.3|137
1646342400000|2022-03-03 21:20:00|6799.6|6797.8|6800.1|6797.1|6801.1|6798.7|6799.2|6796.9|119
1646342700000|2022-03-03 21:25:00|6800.2|6797.2|6800.5|6797.5|6800.6|6798.1|6799.3|6796.9|139
1646343000000|2022-03-03 21:30:00|6800.3|6797.3|6800.1|6797.1|6800.5|6798.1|6799.2|6796.8|81
1646343300000|2022-03-03 21:35:00|6800.2|6797.2|6800|6798.2|6800.6|6798.2|6799.5|6797.1|88
1646343600000|2022-03-03 21:40:00|6799.9|6798.1|6801.8|6798.8|6802.5|6800.3|6799.9|6797.5|81
1646343900000|2022-03-03 21:45:00|6801.9|6798.9|6800.4|6797.4|6801.9|6798.9|6800.3|6797.3|70
1646344200000|2022-03-03 21:50:00|6800.5|6797.5|6801.2|6798.2|6801.2|6798.2|6799.6|6797.2|87
1646344500000|2022-03-03 21:55:00|6801.1|6798.1|6801.8|6798.3|6802.1|6798.8|6800.5|6797.5|122
1646344800000|2022-03-03 22:00:00|6802.2|6798.2|6802.3|6798.3|6803.3|6799.6|6801|6797.3|35
1646345100000|2022-03-03 22:05:00|6801.9|6797.9|6799.9|6795.9|6802.4|6798.4|6798.3|6794.3|271
1646345400000|2022-03-03 22:10:00|6799.7|6795.7|6801.2|6797.2|6801.5|6797.5|6798.7|6794.7|299
1646345700000|2022-03-03 22:15:00|6801.4|6797.4|6799.7|6795.7|6801.8|6797.8|6798.4|6794.4|335
1646346000000|2022-03-03 22:20:00|6800.2|6796.2|6799.4|6795.4|6801.2|6797.2|6798.5|6794.5|514
1646346300000|2022-03-03 22:25:00|6799.8|6795.8|6800.4|6796.4|6800.7|6796.7|6798.2|6794.2|555
1646346600000|2022-03-03 22:30:00|6800.3|6796.3|6800.2|6797.1|6801.6|6798|6798.3|6794.3|511
1646346900000|2022-03-03 22:35:00|6800|6796.3|6799|6795|6800.8|6797.7|6798.6|6794.6|512
1646347200000|2022-03-03 22:40:00|6799.1|6795.1|6799.4|6795.4|6800.4|6796.4|6797.4|6793.4|538
1646347500000|2022-03-03 22:45:00|6799.2|6795.2|6798.4|6794.6|6799.8|6795.8|6797.7|6793.7|515
1646347800000|2022-03-03 22:50:00|6798|6794.8|6798.6|6794.6|6799.7|6795.8|6797.7|6793.7|209
1646348100000|2022-03-03 22:55:00|6798.4|6794.4|6798|6794|6798.9|6794.9|6797.4|6793.4|153
1646348400000|2022-03-03 23:00:00|6797.9|6794.2|6799.8|6796.8|6800.2|6797.2|6797|6793.4|203
1646348700000|2022-03-03 23:05:00|6799.7|6796.7|6800.4|6797.4|6800.6|6797.6|6799.5|6796.5|119
1646349000000|2022-03-03 23:10:00|6800.5|6797.5|6804.1|6801.1|6804.1|6801.1|6800.5|6797.5|114
1646349300000|2022-03-03 23:15:00|6804|6801|6804.1|6801.1|6804.5|6801.5|6803.9|6800.9|91
1646349600000|2022-03-03 23:20:00|6804|6801|6804.4|6801.4|6804.8|6801.8|6803.4|6800.4|164
1646349900000|2022-03-03 23:25:00|6804.3|6801.3|6805.1|6802.1|6805.2|6802.2|6803.9|6800.9|100
1646350200000|2022-03-03 23:30:00|6805.2|6802.2|6806.8|6803.8|6807|6804|6805.2|6802.2|105
1646350500000|2022-03-03 23:35:00|6807.3|6804.3|6808|6805|6808.8|6805.8|6806.4|6803.7|158
1646350800000|2022-03-03 23:40:00|6807.9|6804.9|6807.9|6804.9|6808.3|6805.9|6807.3|6804.6|105
1646351100000|2022-03-03 23:45:00|6808|6805|6807.9|6804.9|6808.2|6805.6|6806.9|6804.5|132
1646351400000|2022-03-03 23:50:00|6806.9|6805.1|6807.6|6805.8|6809|6806.5|6806.9|6804.4|110
1646351700000|2022-03-03 23:55:00|6807.7|6805.9|6810.6|6807.6|6810.8|6808.7|6807.5|6804.7|156
1646352000000|2022-03-04 00:00:00|6810.5|6807.5|6808.2|6805.2|6810.7|6808.4|6806.1|6803.7|167
1646352300000|2022-03-04 00:05:00|6807.6|6804.6|6796.6|6793.6|6807.6|6804.7|6796.2|6793.6|389
1646352600000|2022-03-04 00:10:00|6796.7|6793.7|6795.9|6792.9|6800.5|6797.6|6794.7|6791.9|484
1646352900000|2022-03-04 00:15:00|6796|6793|6792.4|6789.4|6797.6|6795.4|6791.1|6788.1|477
1646353200000|2022-03-04 00:20:00|6792|6789|6787.1|6784.1|6796|6793.8|6785.6|6782.6|482
1646353500000|2022-03-04 00:25:00|6787.2|6784.2|6785.8|6782.8|6789.5|6786.5|6780.4|6777.4|450
1646353800000|2022-03-04 00:30:00|6786|6783|6787.4|6784.4|6789.4|6786.4|6785.6|6782.6|421
1646354100000|2022-03-04 00:35:00|6787.3|6784.3|6777.7|6774.7|6790.1|6787.1|6775.9|6772.9|531
1646354400000|2022-03-04 00:40:00|6777.6|6774.6|6779.3|6776.3|6782.5|6779.5|6777|6774|489
1646354700000|2022-03-04 00:45:00|6779.2|6776.2|6779.1|6776.1|6781.7|6778.7|6777.4|6774.4|460
1646355000000|2022-03-04 00:50:00|6779.2|6776.2|6777.1|6774.1|6780|6777|6775.5|6772.5|426
1646355300000|2022-03-04 00:55:00|6776.6|6773.6|6774.2|6771.2|6777.3|6774.3|6769.2|6766.2|431
1646355600000|2022-03-04 01:00:00|6774.1|6771.1|6782.2|6779.2|6783.3|6780.3|6770|6767|559
1646355900000|2022-03-04 01:05:00|6781.7|6778.7|6778.2|6775.2|6782.7|6779.7|6775.9|6772.9|554
1646356200000|2022-03-04 01:10:00|6778.3|6775.3|6778.6|6775.6|6779.5|6776.5|6774.3|6771.3|540
1646356500000|2022-03-04 01:15:00|6778.7|6775.7|6779.8|6776.8|6781.5|6778.5|6776.3|6773.3|494
1646356800000|2022-03-04 01:20:00|6779.7|6776.7|6787.3|6784.3|6788.4|6785.4|6779.6|6776.6|555
1646357100000|2022-03-04 01:25:00|6787.2|6784.2|6789.7|6786.7|6792.6|6789.8|6785.4|6782.4|507
1646357400000|2022-03-04 01:30:00|6789.8|6786.8|6794.2|6791.2|6794.2|6791.2|6789.6|6786.6|478
1646357700000|2022-03-04 01:35:00|6794.3|6791.3|6793.9|6790.9|6798.2|6795.2|6791.3|6788.3|410
1646358000000|2022-03-04 01:40:00|6794.1|6791.1|6792.7|6789.7|6795.1|6792.5|6792.2|6789.2|377
1646358300000|2022-03-04 01:45:00|6792.8|6789.8|6796.6|6793.6|6798.5|6795.5|6792.4|6789.4|434
1646358600000|2022-03-04 01:50:00|6796.8|6793.8|6800.2|6797.2|6805.5|6802.5|6796|6793.6|563
1646358900000|2022-03-04 01:55:00|6800.4|6797.4|6800.1|6797.1|6801.1|6798.1|6798.1|6795.1|436
1646359200000|2022-03-04 02:00:00|6800|6797|6797.4|6794.4|6800.6|6797.6|6796.1|6793.1|418
1646359500000|2022-03-04 02:05:00|6797.5|6794.5|6801.8|6798.8|6803.1|6800.1|6797.4|6794.4|341
1646359800000|2022-03-04 02:10:00|6801.9|6798.9|6802.6|6799.6|6806.4|6803.4|6801.6|6798.6|342
1646360100000|2022-03-04 02:15:00|6802.8|6799.8|6801.2|6798.2|6804.4|6801.4|6799.6|6796.6|386
1646360400000|2022-03-04 02:20:00|6801.7|6798.7|6802.1|6799.1|6805.3|6802.6|6801.6|6798.6|356
1646360700000|2022-03-04 02:25:00|6802|6799|6801.5|6798.5|6802.5|6799.8|6797.7|6795.3|340
1646361000000|2022-03-04 02:30:00|6801.6|6798.6|6800.5|6797.5|6803.4|6800.4|6799.2|6796.5|311
1646361300000|2022-03-04 02:35:00|6800.4|6797.4|6805.4|6802.4|6806.3|6804|6800.2|6797.2|345
1646361600000|2022-03-04 02:40:00|6805.3|6802.3|6805.7|6802.7|6805.8|6803.6|6802.4|6800|291
1646361900000|2022-03-04 02:45:00|6805.9|6802.9|6804.3|6802.5|6806.2|6803.9|6803.9|6800.9|330
1646362200000|2022-03-04 02:50:00|6804.2|6802.4|6801.3|6799.5|6805.8|6803.1|6800.6|6798.5|369
1646362500000|2022-03-04 02:55:00|6801.2|6799.4|6801.4|6798.4|6803|6800.8|6800.5|6798.3|360
1646362800000|2022-03-04 03:00:00|6801.3|6798.3|6802.1|6799.1|6804.2|6801.5|6800.5|6798.3|320
1646363100000|2022-03-04 03:05:00|6802.2|6799.2|6804.9|6801.9|6805|6802|6800|6797.6|337
1646363400000|2022-03-04 03:10:00|6805|6802|6804.8|6801.8|6805.9|6802.9|6803|6800|320
1646363700000|2022-03-04 03:15:00|6804.9|6801.9|6802.5|6799.5|6805.8|6803.2|6802.4|6799.4|317
1646364000000|2022-03-04 03:20:00|6801.9|6800.1|6802.7|6799.7|6804.6|6801.6|6801.4|6799|307
1646364300000|2022-03-04 03:25:00|6802.1|6800.3|6804.2|6802.4|6806|6803.6|6801.8|6799.4|302
1646364600000|2022-03-04 03:30:00|6804.4|6802.6|6806|6803|6807.6|6804.6|6804.2|6802|310
1646364900000|2022-03-04 03:35:00|6805.9|6802.9|6805.6|6802.6|6807.7|6805.1|6804.6|6802.1|297
1646365200000|2022-03-04 03:40:00|6805.5|6802.5|6806.1|6803.1|6806.9|6804.2|6804.2|6801.2|277
1646365500000|2022-03-04 03:45:00|6806|6803|6804.6|6801.6|6807.8|6805.4|6804.4|6801.4|298
1646365800000|2022-03-04 03:50:00|6804.5|6801.5|6804.4|6801.4|6805.6|6802.6|6803.3|6800.8|302
1646366100000|2022-03-04 03:55:00|6804.5|6801.5|6807|6804|6807.9|6805.3|6804.1|6801.3|261
1646366400000|2022-03-04 04:00:00|6806.9|6803.9|6807.4|6804.4|6807.7|6805.3|6805|6802|213
1646366700000|2022-03-04 04:05:00|6807.5|6804.5|6808.6|6805.6|6809.6|6807.2|6807.1|6804.3|273
1646367000000|2022-03-04 04:10:00|6808.7|6805.7|6810.3|6808.5|6810.6|6808.5|6807.7|6804.9|173
1646367300000|2022-03-04 04:15:00|6810.2|6808.4|6810.4|6808.6|6810.9|6808.9|6809.5|6806.9|231
1646367600000|2022-03-04 04:20:00|6810.3|6808.5|6810.7|6808.9|6811.3|6809.2|6810.1|6807.8|199
1646367900000|2022-03-04 04:25:00|6810.8|6809|6814.9|6813.1|6815.6|6813.8|6810.6|6808.4|290
1646368200000|2022-03-04 04:30:00|6815.2|6813.4|6813.4|6811.6|6816|6813.9|6813|6811.2|237
1646368500000|2022-03-04 04:35:00|6813.5|6811.7|6819.3|6816.3|6819.4|6816.7|6813.2|6811.4|204
1646368800000|2022-03-04 04:40:00|6819.4|6816.4|6819.6|6816.6|6820.6|6818.4|6818.1|6815.5|283
1646369100000|2022-03-04 04:45:00|6819.7|6816.7|6820.8|6817.8|6822|6819.2|6816.4|6813.4|250
1646369400000|2022-03-04 04:50:00|6820.9|6817.9|6821.2|6818.2|6822.2|6819.5|6820.6|6817.8|254
1646369700000|2022-03-04 04:55:00|6821.1|6818.1|6823.1|6820.1|6823.3|6820.8|6820.9|6817.9|231
1646370000000|2022-03-04 05:00:00|6823.2|6820.2|6824.7|6821.7|6825|6822.4|6821.8|6819.6|282
1646370300000|2022-03-04 05:05:00|6824.6|6821.6|6824.6|6821.6|6825.1|6822.7|6823.7|6820.7|199
1646370600000|2022-03-04 05:10:00|6824.5|6821.5|6826.4|6823.4|6826.5|6824.2|6823.6|6820.9|231
1646370900000|2022-03-04 05:15:00|6826.5|6823.5|6824.5|6821.5|6827|6824.2|6823.6|6821.3|217
1646371200000|2022-03-04 05:20:00|6824.4|6821.4|6821|6819.2|6824.4|6821.6|6820.8|6818.6|256
1646371500000|2022-03-04 05:25:00|6820.9|6819.1|6821|6818|6823.3|6820.5|6820.4|6817.5|288
1646371800000|2022-03-04 05:30:00|6820.8|6817.8|6820.5|6817.5|6822.4|6819.6|6820|6817.5|331
1646372100000|2022-03-04 05:35:00|6820.6|6817.6|6819|6817.2|6821|6818.5|6818.9|6816.4|245
1646372400000|2022-03-04 05:40:00|6819.7|6816.7|6817.4|6815.6|6819.9|6817.4|6817.4|6815.4|248
1646372700000|2022-03-04 05:45:00|6817.3|6815.5|6816.9|6815.1|6818|6815.8|6815.6|6813.4|240
1646373000000|2022-03-04 05:50:00|6816.8|6815|6816.9|6813.9|6817.5|6815.2|6815.3|6813.4|238
1646373300000|2022-03-04 05:55:00|6816.8|6813.8|6819.8|6818|6820.5|6818.1|6816.1|6813.8|213
1646373600000|2022-03-04 06:00:00|6819.7|6817.9|6821.4|6819.6|6823|6820.6|6818.9|6816.5|259
1646373900000|2022-03-04 06:05:00|6821.3|6819.5|6820.7|6817.7|6823|6820.9|6819.8|6817.6|243
1646374200000|2022-03-04 06:10:00|6820.5|6817.5|6821.5|6818.5|6821.6|6819.4|6819.2|6816.9|213
1646374500000|2022-03-04 06:15:00|6821.6|6818.6|6818.9|6817.1|6822.2|6819.8|6818.1|6815.9|230
1646374800000|2022-03-04 06:20:00|6819|6817.2|6820.3|6818.5|6820.3|6818.5|6818|6815.5|234
1646375100000|2022-03-04 06:25:00|6820.4|6818.6|6821.4|6819.6|6822|6819.7|6819.8|6817.3|261
1646375400000|2022-03-04 06:30:00|6821.2|6819.4|6820.2|6817.2|6821.3|6819.5|6817.4|6815.1|286
1646375700000|2022-03-04 06:35:00|6820.3|6817.3|6818.6|6815.6|6820.5|6818.2|6817.5|6815.3|210
1646376000000|2022-03-04 06:40:00|6818.7|6815.7|6818.3|6816.5|6819.6|6817.5|6817.5|6815.2|243
1646376300000|2022-03-04 06:45:00|6818.2|6816.4|6817.2|6815.4|6818.5|6816.6|6813.1|6811.3|213
1646376600000|2022-03-04 06:50:00|6817.1|6815.3|6816.8|6815|6819.1|6816.6|6816.1|6813.7|273
1646376900000|2022-03-04 06:55:00|6816.7|6814.9|6816.6|6813.6|6818.2|6816.1|6815.3|6812.8|271
1646377200000|2022-03-04 07:00:00|6816.5|6813.5|6819.6|6817.8|6822.6|6820.4|6816.1|6813.5|381
1646377500000|2022-03-04 07:05:00|6819.7|6817.9|6819.4|6816.4|6821.8|6820|6818.3|6816|316
1646377800000|2022-03-04 07:10:00|6818.5|6816.7|6816.5|6814.7|6819.8|6817.8|6816.1|6813.9|359
1646378100000|2022-03-04 07:15:00|6816.6|6814.8|6817.4|6815.6|6820.4|6818.3|6815.8|6813.5|316
1646378400000|2022-03-04 07:20:00|6817.5|6815.7|6819.5|6816.5|6820.9|6818.6|6816.6|6814.1|365
1646378700000|2022-03-04 07:25:00|6819.4|6816.4|6821.2|6819.4|6822.4|6820.6|6818.2|6815.4|321
1646379000000|2022-03-04 07:30:00|6820.7|6818.9|6820.2|6818.4|6821.2|6819.4|6819|6816.9|294
1646379300000|2022-03-04 07:35:00|6820.1|6818.3|6818.3|6816.5|6821.5|6819.1|6818.2|6816.4|316
1646379600000|2022-03-04 07:40:00|6818.4|6816.6|6819.8|6818|6820.2|6818.2|6817.1|6815.3|289
1646379900000|2022-03-04 07:45:00|6819.9|6818.1|6820.3|6818.5|6823.6|6821.6|6819.2|6817.4|300
1646380200000|2022-03-04 07:50:00|6820.2|6818.4|6821|6818|6821.1|6819.3|6818.3|6816|345
1646380500000|2022-03-04 07:55:00|6820.9|6817.9|6823.8|6822|6824.3|6822.5|6820.1|6817.9|339
1646380800000|2022-03-04 08:00:00|6824|6822.2|6825.9|6824.1|6826.6|6824.6|6823.2|6821.1|381
1646381100000|2022-03-04 08:05:00|6825.8|6824|6828.5|6826.7|6829|6827.2|6823.6|6821.8|382
1646381400000|2022-03-04 08:10:00|6828.8|6827|6829.5|6827.7|6832.8|6830.1|6827.9|6825.7|429
1646381700000|2022-03-04 08:15:00|6829.3|6827.5|6831.2|6829.4|6832.8|6830.5|6827.6|6825.8|403
1646382000000|2022-03-04 08:20:00|6831.8|6828.8|6836.9|6835.1|6839.6|6837.3|6830.7|6828.2|449
1646382300000|2022-03-04 08:25:00|6836.8|6835|6837.9|6836.1|6838.9|6836.8|6835.3|6833.5|400
1646382600000|2022-03-04 08:30:00|6838|6836.2|6835.8|6834|6838|6836.2|6833.7|6831.5|393
1646382900000|2022-03-04 08:35:00|6835.9|6834.1|6834.4|6832.6|6836.7|6834.6|6834|6831.6|383
1646383200000|2022-03-04 08:40:00|6834.3|6832.5|6836.5|6834.7|6837.8|6835.2|6834|6831.7|334
1646383500000|2022-03-04 08:45:00|6836.4|6834.6|6838.8|6837|6839|6837.2|6835.6|6833.6|361
1646383800000|2022-03-04 08:50:00|6838.7|6836.9|6839.5|6837.7|6839.9|6838.1|6835.7|6833.9|360
1646384100000|2022-03-04 08:55:00|6839.4|6837.6|6839.4|6837.6|6840.2|6837.7|6837.3|6834.9|383
1646384400000|2022-03-04 09:00:00|6840.1|6837.1|6837.8|6836|6840.7|6838.3|6836.8|6834.7|433
1646384700000|2022-03-04 09:05:00|6837.9|6836.1|6838.7|6836.9|6842.1|6839.7|6837.9|6835.5|352
1646385000000|2022-03-04 09:10:00|6838.5|6836.7|6837.1|6834.1|6839.5|6837.2|6835|6833|318
1646385300000|2022-03-04 09:15:00|6837|6834|6838.8|6837|6839.6|6837.3|6836.2|6834|301
1646385600000|2022-03-04 09:20:00|6838.6|6836.8|6834.9|6833.1|6839.8|6837.4|6833|6830.6|393
1646385900000|2022-03-04 09:25:00|6834.8|6833|6835.4|6832.4|6836.2|6833.9|6833.6|6831.1|355
1646386200000|2022-03-04 09:30:00|6834.7|6832.9|6836.5|6834.7|6839.7|6837.2|6834.1|6831.9|374
1646386500000|2022-03-04 09:35:00|6836.6|6834.8|6835.1|6833.3|6838.1|6835.8|6834.7|6832.6|316
1646386800000|2022-03-04 09:40:00|6835.2|6833.4|6837.5|6835.7|6838.2|6836.4|6834.4|6832.5|351
1646387100000|2022-03-04 09:45:00|6838.2|6835.2|6835.1|6832.1|6840.3|6838.5|6834.1|6832.1|311
1646387400000|2022-03-04 09:50:00|6834.4|6832.6|6833|6831.2|6835.3|6833.5|6832.7|6830.6|338
1646387700000|2022-03-04 09:55:00|6832.9|6831.1|6830.7|6827.7|6833.7|6831.7|6829.2|6827|303
1646388000000|2022-03-04 10:00:00|6830.6|6827.6|6833.2|6831.4|6833.3|6831.5|6829.4|6827.6|349
1646388300000|2022-03-04 10:05:00|6833.3|6831.5|6831|6829.2|6835.7|6833.4|6830.9|6829.1|343
1646388600000|2022-03-04 10:10:00|6830.9|6829.1|6834.4|6832.6|6835.7|6833.6|6830.7|6828.9|370
1646388900000|2022-03-04 10:15:00|6834.3|6832.5|6837.1|6835.3|6839.4|6837.6|6834.2|6832.4|322
1646389200000|2022-03-04 10:20:00|6837|6835.2|6841.6|6839.8|6842.2|6840|6835.9|6834.1|361
1646389500000|2022-03-04 10:25:00|6841.7|6839.9|6842.4|6840.6|6844.1|6841.6|6840|6838|374
1646389800000|2022-03-04 10:30:00|6843|6840|6840.6|6838.8|6843.1|6841.1|6840.6|6838.8|324
1646390100000|2022-03-04 10:35:00|6840.5|6838.7|6841.2|6839.4|6842.6|6840.3|6839.9|6838.1|307
1646390400000|2022-03-04 10:40:00|6841.3|6839.5|6844.1|6842.3|6844.8|6843|6841.2|6839.4|300
1646390700000|2022-03-04 10:45:00|6844.2|6842.4|6842.6|6840.8|6844.3|6842.5|6842.5|6840.6|242
1646391000000|2022-03-04 10:50:00|6842.5|6840.7|6840.8|6839|6843.4|6841.6|6840.7|6838.7|273
1646391300000|2022-03-04 10:55:00|6840.7|6838.9|6841.2|6839.4|6844.3|6842.5|6840.5|6838.7|325
1646391600000|2022-03-04 11:00:00|6841.1|6839.3|6843|6841.2|6843.5|6841.7|6840.5|6838.7|342
1646391900000|2022-03-04 11:05:00|6842.9|6841.1|6843|6841.2|6843.9|6842|6839.6|6837.8|348
1646392200000|2022-03-04 11:10:00|6843.1|6841.3|6839.1|6837.3|6844|6841.6|6838.6|6836.8|359
1646392500000|2022-03-04 11:15:00|6839|6837.2|6837.1|6834.1|6839.2|6837.4|6835.2|6833.4|364
1646392800000|2022-03-04 11:20:00|6837.2|6834.2|6838.2|6836.4|6838.4|6836.6|6835.4|6833.5|343
1646393100000|2022-03-04 11:25:00|6838.1|6836.3|6835.4|6833.6|6840|6837.8|6835.3|6833|341
1646393400000|2022-03-04 11:30:00|6835.5|6833.7|6835.5|6833.7|6836.5|6834.4|6833|6831|302
1646393700000|2022-03-04 11:35:00|6835.4|6833.6|6834.3|6832.5|6835.6|6833.8|6832.7|6830.8|319
1646394000000|2022-03-04 11:40:00|6834.2|6832.4|6833.7|6831.9|6835.6|6833.8|6832.5|6830.4|327
1646394300000|2022-03-04 11:45:00|6833.6|6831.8|6834.3|6832.5|6836.5|6834.2|6832.3|6830.3|333
1646394600000|2022-03-04 11:50:00|6834.2|6832.4|6836.8|6835|6838.2|6835.8|6833.8|6832|307
1646394900000|2022-03-04 11:55:00|6837.2|6835.4|6836.5|6834.7|6838.6|6836.5|6835.7|6833.5|330
1646395200000|2022-03-04 12:00:00|6836.6|6834.8|6839.3|6837.5|6840|6837.7|6835.8|6833.5|362
1646395500000|2022-03-04 12:05:00|6839.2|6837.4|6835.7|6833.9|6840.2|6838.1|6835.6|6833.4|359
1646395800000|2022-03-04 12:10:00|6835.6|6833.8|6837.3|6835.5|6838.2|6835.7|6834.6|6832.5|315
1646396100000|2022-03-04 12:15:00|6837.2|6835.4|6838.9|6837.1|6839.7|6837.5|6836.3|6834|358
1646396400000|2022-03-04 12:20:00|6839|6837.2|6836.7|6834.9|6839.5|6837.7|6835.5|6833.7|282
1646396700000|2022-03-04 12:25:00|6836.6|6834.8|6836.3|6834.5|6837.1|6834.9|6835.6|6833.8|255
1646397000000|2022-03-04 12:30:00|6836.2|6834.4|6836|6834.2|6837.6|6835.5|6835.7|6833.5|214
1646397300000|2022-03-04 12:35:00|6835.9|6834.1|6835.4|6833.6|6837.6|6835.8|6835|6833.2|312
1646397600000|2022-03-04 12:40:00|6835.5|6833.7|6830.3|6828.5|6835.5|6833.7|6830|6827.7|350
1646397900000|2022-03-04 12:45:00|6831.1|6828.1|6830.1|6828.3|6832.9|6830.5|6830|6827.6|352
1646398200000|2022-03-04 12:50:00|6830|6828.2|6827.5|6824.5|6830.2|6828.4|6824.8|6822.6|351
1646398500000|2022-03-04 12:55:00|6827.3|6824.3|6824.1|6821.1|6827.3|6824.9|6822|6819.3|423
1646398800000|2022-03-04 13:00:00|6823.9|6822.1|6828.5|6826.7|6829.7|6827.5|6823.9|6821.5|401
1646399100000|2022-03-04 13:05:00|6828.6|6826.8|6829.4|6827.6|6830.2|6827.8|6826.9|6825|336
1646399400000|2022-03-04 13:10:00|6829.3|6827.5|6829.7|6827.9|6832.1|6830.3|6826.8|6824.6|415
1646399700000|2022-03-04 13:15:00|6829.9|6828.1|6824.2|6822.4|6831.9|6829.6|6824.2|6821.9|437
1646400000000|2022-03-04 13:20:00|6825.1|6822.1|6829.2|6827.4|6830.7|6828.3|6823.7|6821.4|379
1646400300000|2022-03-04 13:25:00|6829|6827.2|6833.8|6829.8|6835.8|6831.8|6826.3|6823.3|409
1646400600000|2022-03-04 13:30:00|6834.2|6830.2|6838.3|6836.5|6842.7|6840.3|6829|6825|740
1646400900000|2022-03-04 13:35:00|6838.4|6836.6|6828.7|6825.7|6839.3|6836.9|6825.4|6823|767
1646401200000|2022-03-04 13:40:00|6828.1|6826.3|6824.4|6821.4|6828.9|6826.9|6819.6|6817.6|630
1646401500000|2022-03-04 13:45:00|6824.3|6821.3|6821|6818|6825.8|6823.4|6820.1|6817.6|560
1646401800000|2022-03-04 13:50:00|6820.5|6818.7|6818.6|6815.6|6821.5|6818.7|6811|6808|637
1646402100000|2022-03-04 13:55:00|6818|6816.2|6823.9|6820.9|6825.2|6823.1|6817.1|6815.1|589
1646402400000|2022-03-04 14:00:00|6823.3|6821.5|6825.9|6824.1|6828.9|6826.8|6821.9|6820.1|564
1646402700000|2022-03-04 14:05:00|6825.8|6824|6823.6|6820.6|6826.1|6824|6818.2|6815.8|535
1646403000000|2022-03-04 14:10:00|6823.7|6820.7|6824.5|6822.7|6826.9|6825.1|6822.8|6820.5|439
1646403300000|2022-03-04 14:15:00|6824.4|6822.6|6826.3|6824.5|6828.2|6826.4|6824.1|6822.3|481
1646403600000|2022-03-04 14:20:00|6826.1|6824.3|6824.1|6822.3|6827.6|6825.3|6823.2|6821.4|453
1646403900000|2022-03-04 14:25:00|6824.2|6822.4|6817.3|6815.5|6824.2|6822.4|6813.1|6810.7|457
1646404200000|2022-03-04 14:30:00|6817.6|6815.8|6816.3|6814.5|6821.5|6819.7|6813.2|6811.4|508
1646404500000|2022-03-04 14:35:00|6816.2|6814.4|6818.4|6816.6|6820.4|6818.6|6816.2|6814.4|453
1646404800000|2022-03-04 14:40:00|6818.5|6816.7|6819.6|6817.8|6821.6|6819.8|6815.4|6813.6|441
1646405100000|2022-03-04 14:45:00|6820.4|6817.4|6814.6|6811.6|6821.1|6818.6|6810.6|6808.3|660
1646405400000|2022-03-04 14:50:00|6814.5|6811.5|6821.4|6818.4|6823.5|6821.1|6813.1|6810.7|679
1646405700000|2022-03-04 14:55:00|6821.7|6818.7|6828|6826.2|6829.2|6826.7|6819|6816.4|652
1646406000000|2022-03-04 15:00:00|6828.6|6825.6|6826.5|6823.5|6830.8|6828|6822.5|6820|517
1646406300000|2022-03-04 15:05:00|6826.6|6824.8|6829.2|6826.2|6829.6|6827.4|6824.5|6822.1|456
1646406600000|2022-03-04 15:10:00|6828.8|6827|6829.2|6827.4|6833|6830.4|6826.6|6824.1|472
1646406900000|2022-03-04 15:15:00|6829.1|6827.3|6831.3|6829.5|6831.7|6829.5|6826.6|6824.5|489
1646407200000|2022-03-04 15:20:00|6831.2|6829.4|6828|6825|6832.2|6830|6827.1|6824.9|468
1646407500000|2022-03-04 15:25:00|6827.1|6825.3|6835.1|6832.1|6835.3|6833|6827.1|6825|491
1646407800000|2022-03-04 15:30:00|6835.2|6832.2|6838.2|6836.4|6838.9|6836.5|6831|6829.1|516
1646408100000|2022-03-04 15:35:00|6838.1|6836.3|6832.2|6830.4|6839.2|6837|6832.1|6829.8|458
1646408400000|2022-03-04 15:40:00|6832.1|6830.3|6831.6|6829.8|6834.7|6832.5|6830.6|6828.5|430
1646408700000|2022-03-04 15:45:00|6831.7|6829.9|6828.2|6826.4|6832.6|6830.3|6827.4|6825.1|429
1646409000000|2022-03-04 15:50:00|6828.1|6826.3|6834.9|6833.1|6836.7|6834.1|6827.5|6825.1|426
1646409300000|2022-03-04 15:55:00|6835.5|6832.5|6838.2|6835.2|6840.2|6838.3|6833.4|6831|464
1646409600000|2022-03-04 16:00:00|6837.9|6834.9|6832|6829|6840.5|6838.1|6831.4|6828.4|454
1646409900000|2022-03-04 16:05:00|6831.9|6828.9|6832.8|6829.8|6834.6|6832.2|6830.8|6828.2|383
1646410200000|2022-03-04 16:10:00|6832.9|6829.9|6835|6832|6835.3|6832.4|6831.2|6828.2|328
1646410500000|2022-03-04 16:15:00|6834.9|6831.9|6839.5|6836.5|6840.1|6837.7|6833.7|6831.1|344
1646410800000|2022-03-04 16:20:00|6838.9|6837.1|6838.7|6835.7|6839.6|6837.2|6836.7|6834.2|327
1646411100000|2022-03-04 16:25:00|6838.8|6835.8|6839.2|6836.2|6839.7|6837.3|6836.2|6833.7|378
1646411400000|2022-03-04 16:30:00|6839.1|6836.1|6837.9|6836.1|6839.5|6837.1|6835.2|6832.9|375
1646411700000|2022-03-04 16:35:00|6838.4|6835.4|6841.7|6838.7|6842.3|6839.9|6835.9|6833.3|438
1646412000000|2022-03-04 16:40:00|6841.3|6839.5|6844.7|6841.7|6844.8|6842.2|6841|6838.8|361
1646412300000|2022-03-04 16:45:00|6844.5|6841.5|6841.9|6840.1|6844.9|6842.7|6839.6|6837.2|425
1646412600000|2022-03-04 16:50:00|6842|6840.2|6845.2|6843.4|6845.5|6843.7|6840.7|6838.5|429
1646412900000|2022-03-04 16:55:00|6845.1|6843.3|6849|6847.2|6850.1|6847.7|6844|6841.5|383
1646413200000|2022-03-04 17:00:00|6849.2|6847.4|6850.6|6848.8|6851.6|6849.2|6845.3|6842.9|406
1646413500000|2022-03-04 17:05:00|6851.1|6848.1|6853.2|6850.2|6853.4|6850.6|6848.4|6845.9|353
1646413800000|2022-03-04 17:10:00|6853.1|6850.1|6854.8|6853|6855.5|6853.1|6852.1|6849.7|358
1646414100000|2022-03-04 17:15:00|6855.4|6852.4|6855.4|6852.4|6860.6|6858.2|6854.5|6851.8|370
1646414400000|2022-03-04 17:20:00|6855.7|6852.7|6856.3|6853.3|6857|6854.4|6852.4|6849.7|405
1646414700000|2022-03-04 17:25:00|6856.2|6853.2|6857.9|6854.9|6859.7|6857.2|6854.7|6851.9|373
1646415000000|2022-03-04 17:30:00|6858|6855|6856.8|6855|6860.6|6858.2|6856.7|6854.2|399
1646415300000|2022-03-04 17:35:00|6856.7|6854.9|6860.9|6859.1|6861.4|6859.2|6856.5|6854.6|371
1646415600000|2022-03-04 17:40:00|6861.3|6859.5|6860.5|6857.5|6863.1|6860.7|6859.2|6856.5|385
1646415900000|2022-03-04 17:45:00|6859.7|6857.9|6860.3|6857.3|6862|6859.4|6859|6856.6|393
1646416200000|2022-03-04 17:50:00|6860.2|6857.2|6861.1|6858.1|6861.8|6859.9|6858.1|6855.7|341
1646416500000|2022-03-04 17:55:00|6861.2|6858.2|6862.4|6859.4|6863.1|6860.7|6861.1|6858.1|304
1646416800000|2022-03-04 18:00:00|6862.6|6859.6|6866.5|6864.7|6867.5|6865|6862|6859|328
1646417100000|2022-03-04 18:05:00|6867.3|6864.3|6872.7|6869.7|6872.7|6869.7|6866|6863.6|328
1646417400000|2022-03-04 18:10:00|6872.8|6869.8|6871|6869.2|6872.9|6870.7|6870.8|6868.4|296
1646417700000|2022-03-04 18:15:00|6870.9|6869.1|6870.5|6867.5|6873.6|6871.2|6869.6|6867.3|300
1646418000000|2022-03-04 18:20:00|6870.6|6867.6|6869.5|6866.5|6871.2|6869|6868.8|6866.3|248
1646418300000|2022-03-04 18:25:00|6869.6|6866.6|6868|6865|6869.7|6867.5|6867.5|6864.9|275
1646418600000|2022-03-04 18:30:00|6868.1|6865.1|6869.9|6866.9|6871.1|6868.8|6867.6|6865.1|282
1646418900000|2022-03-04 18:35:00|6870.2|6867.2|6870.3|6868.5|6871.4|6869|6868.6|6866|248
1646419200000|2022-03-04 18:40:00|6870.9|6867.9|6867|6865.2|6870.9|6868.1|6866|6863.6|293
1646419500000|2022-03-04 18:45:00|6866.9|6865.1|6868.4|6866.6|6868.9|6866.7|6866.5|6864.1|299
1646419800000|2022-03-04 18:50:00|6868.5|6866.7|6870|6868.2|6870.7|6868.4|6868|6865.7|257
1646420100000|2022-03-04 18:55:00|6870.1|6868.3|6866.5|6864.7|6870.9|6868.8|6866.5|6864.7|243
1646420400000|2022-03-04 19:00:00|6866.6|6864.8|6858.4|6855.4|6867.4|6865.6|6857.7|6855.4|379
1646420700000|2022-03-04 19:05:00|6858.3|6856.5|6861.1|6858.1|6861.6|6859|6858.2|6855.9|335
1646421000000|2022-03-04 19:10:00|6861|6858|6860.6|6857.6|6861.5|6859|6858.2|6855.5|282
1646421300000|2022-03-04 19:15:00|6861|6858|6861.4|6858.4|6861.5|6859.1|6859.5|6857.2|296
1646421600000|2022-03-04 19:20:00|6861.5|6858.5|6862.9|6861.1|6863.8|6861.6|6860.8|6858.4|321
1646421900000|2022-03-04 19:25:00|6862.8|6861|6864|6862.2|6866.6|6864.1|6862.7|6860.4|302
1646422200000|2022-03-04 19:30:00|6864.6|6861.6|6869.5|6866.5|6870.1|6867.4|6863.6|6861.2|268
1646422500000|2022-03-04 19:35:00|6869.6|6866.6|6870.5|6868.7|6871.4|6868.9|6868.2|6865.4|318
1646422800000|2022-03-04 19:40:00|6871.1|6868.1|6869.9|6866.9|6873.3|6870.8|6868.4|6866.3|344
1646423100000|2022-03-04 19:45:00|6870|6867|6869.8|6866.8|6870|6868|6868.1|6866.2|295
1646423400000|2022-03-04 19:50:00|6869.7|6866.7|6869.5|6866.5|6873.1|6870.8|6868.5|6865.8|350
1646423700000|2022-03-04 19:55:00|6869.4|6866.4|6868.7|6865.7|6869.4|6866.5|6863.4|6860.5|383
1646424000000|2022-03-04 20:00:00|6868.6|6865.6|6860.3|6857.3|6868.6|6865.6|6860.1|6857.1|424
1646424300000|2022-03-04 20:05:00|6860.1|6857.1|6856.8|6853.8|6861.7|6859.4|6856.2|6853.6|379
1646424600000|2022-03-04 20:10:00|6856.7|6853.7|6854.8|6851.8|6858.2|6855.7|6854.5|6851.6|356
1646424900000|2022-03-04 20:15:00|6855.2|6852.2|6857.2|6854.2|6858.8|6856.2|6855.1|6852.2|319
1646425200000|2022-03-04 20:20:00|6857.3|6854.3|6860.6|6858.8|6861.2|6858.8|6857|6854.2|292
1646425500000|2022-03-04 20:25:00|6861.2|6858.2|6861.1|6858.1|6863.8|6860.8|6860.2|6857.6|324
1646425800000|2022-03-04 20:30:00|6860.9|6857.9|6861|6858|6862.3|6859.9|6860.5|6857.7|271
1646426100000|2022-03-04 20:35:00|6861.1|6858.1|6861.8|6860|6862.9|6860.5|6860.6|6858|244
1646426400000|2022-03-04 20:40:00|6862.4|6859.4|6863|6861.2|6864.3|6862.2|6861.4|6858.9|247
1646426700000|2022-03-04 20:45:00|6863.4|6860.4|6862.1|6860.3|6864.2|6862.2|6861.9|6859.6|320
1646427000000|2022-03-04 20:50:00|6861.9|6860.1|6864.1|6862.3|6865|6863|6861.7|6859.4|304
1646427300000|2022-03-04 20:55:00|6864.2|6862.4|6868.2|6866.4|6869|6867.1|6863.8|6861.6|373
1646427600000|2022-03-04 21:00:00|6868.8|6865.8|6868.3|6865.3|6868.8|6866.5|6864.7|6862.4|236
1646427900000|2022-03-04 21:05:00|6867.6|6865.8|6867.3|6864.3|6868.2|6866|6865.9|6863.6|236
1646428200000|2022-03-04 21:10:00|6867.2|6864.2|6865.9|6862.9|6867.7|6865.3|6865.3|6862.3|250
1646428500000|2022-03-04 21:15:00|6865.3|6862.3|6867.8|6864.8|6869.8|6867.4|6864.9|6862.1|241
1646428800000|2022-03-04 21:20:00|6868.2|6865.2|6868|6865|6868.4|6866.2|6866.9|6864.3|234
1646429100000|2022-03-04 21:25:00|6868.1|6865.1|6867.7|6864.7|6868.2|6865.9|6866.2|6863.2|198
1646429400000|2022-03-04 21:30:00|6867.5|6864.5|6861.9|6858.9|6867.5|6864.5|6861.7|6858.9|182
1646429700000|2022-03-04 21:35:00|6862|6859|6863.3|6860.3|6863.8|6861.4|6861.5|6859|196
1646430000000|2022-03-04 21:40:00|6862.7|6860.9|6863|6860|6864.3|6861.4|6862.4|6859.4|156
1646430300000|2022-03-04 21:45:00|6862.8|6859.8|6864|6861|6865.1|6862.1|6862.6|6859.8|172
1646430600000|2022-03-04 21:50:00|6863.9|6860.9|6862.9|6859.9|6864.1|6861.1|6862.3|6859.2|159
1646430900000|2022-03-04 21:55:00|6862.7|6859.7|6863.8|6859.8|6865.9|6861.9|6861.8|6857.8|262
1646600400000|2022-03-06 21:00:00|6848.5|6838.5|6854.6|6844.6|6858.1|6848.1|6846.5|6836.5|26
1646600700000|2022-03-06 21:05:00|6851.4|6841.4|6849.8|6839.8|6852|6842|6848.5|6838.5|34
1646601000000|2022-03-06 21:10:00|6850.1|6840.1|6852.5|6842.5|6853.5|6843.5|6848.5|6838.5|40
1646601300000|2022-03-06 21:15:00|6850.2|6844.4|6854.6|6844.6|6856|6846|6850.2|6842.5|45
1646601600000|2022-03-06 21:20:00|6855.3|6845.3|6853.1|6843.2|6857.5|6847.5|6851.1|6842.5|51
1646601900000|2022-03-06 21:25:00|6853|6843.1|6852.7|6845.9|6853.9|6846.1|6851.1|6842.9|32
1646602200000|2022-03-06 21:30:00|6853.6|6843.6|6852.7|6845.9|6854.6|6846.9|6852.7|6842.9|26
1646602500000|2022-03-06 21:35:00|6853.6|6843.6|6853.5|6843.5|6854.4|6847.4|6851.1|6842.9|29
1646602800000|2022-03-06 21:40:00|6851.9|6843.8|6851.8|6841.8|6855.1|6847.2|6844|6834|78
1646603100000|2022-03-06 21:45:00|6851.9|6841.9|6852.9|6843.3|6853|6843.8|6851.3|6841.3|38
1646603400000|2022-03-06 21:50:00|6852.8|6843.8|6852.1|6842.1|6852.9|6843.8|6851.2|6841.2|40
1646603700000|2022-03-06 21:55:00|6851.2|6841.2|6855|6845|6855.7|6847.3|6844.3|6834.3|96
1646604000000|2022-03-06 22:00:00|6854.8|6844.8|6858.1|6854.1|6863.2|6859.2|6851.1|6843.5|125
1646604300000|2022-03-06 22:05:00|6859.1|6855.1|6855.2|6851.2|6862.6|6858.6|6852.1|6848.1|227
1646604600000|2022-03-06 22:10:00|6855|6851|6855.7|6851.7|6856.1|6852.1|6854.8|6850.8|107
1646604900000|2022-03-06 22:15:00|6854.9|6850.9|6855.1|6851.1|6856.1|6852.1|6854.7|6850.7|88
1646605200000|2022-03-06 22:20:00|6855.4|6851.4|6854.6|6850.6|6856.1|6852.2|6854.2|6850.2|116
1646605500000|2022-03-06 22:25:00|6855.1|6851.1|6854.8|6850.8|6855.4|6851.4|6854.4|6850.4|89
1646605800000|2022-03-06 22:30:00|6855.2|6851.2|6855.2|6851.2|6855.6|6851.6|6854.3|6850.3|137
1646606100000|2022-03-06 22:35:00|6855.1|6851.1|6855.8|6851.8|6856|6852|6854.6|6850.6|107
1646606400000|2022-03-06 22:40:00|6855.7|6851.7|6855.7|6851.7|6856.4|6852.5|6855|6851|117
1646606700000|2022-03-06 22:45:00|6856.1|6852.1|6854.6|6850.6|6856.1|6852.2|6851.7|6848.7|135
1646607000000|2022-03-06 22:50:00|6854.5|6850.5|6854.7|6850.7|6855.6|6851.6|6852.6|6848.6|168
1646607300000|2022-03-06 22:55:00|6854.6|6850.6|6854.8|6851|6855.2|6851.4|6852.4|6848.4|223
1646607600000|2022-03-06 23:00:00|6855.4|6851.4|6852.3|6848.3|6855.5|6852|6843.3|6839.3|495
1646607900000|2022-03-06 23:05:00|6851.3|6847.3|6849.8|6845.8|6854.2|6850.3|6848.8|6844.8|493
1646608200000|2022-03-06 23:10:00|6850.3|6846.3|6856.3|6852.3|6856.6|6852.6|6849.5|6845.5|481
1646608500000|2022-03-06 23:15:00|6856.5|6852.5|6858.8|6855.8|6859.4|6856.4|6856|6852|474
1646608800000|2022-03-06 23:20:00|6858.7|6855.7|6861.4|6857.9|6861.6|6858.4|6858.7|6855.7|500
1646609100000|2022-03-06 23:25:00|6862.3|6859.3|6876.7|6873.7|6877.4|6874.3|6862.3|6859.3|511
1646609400000|2022-03-06 23:30:00|6876.8|6873.8|6878.2|6875.2|6879.4|6876.4|6875.2|6872.2|305
1646609700000|2022-03-06 23:35:00|6877.4|6874.4|6880|6877|6881.1|6878.1|6877.4|6874.4|209
1646610000000|2022-03-06 23:40:00|6880.4|6877.4|6874.2|6871.2|6880.9|6877.9|6874.2|6871.2|198
1646610300000|2022-03-06 23:45:00|6874.3|6871.3|6872.5|6869.5|6877.1|6874.1|6871|6868|207
1646610600000|2022-03-06 23:50:00|6872.7|6869.7|6868.7|6865.7|6872.7|6869.7|6866|6863|226
1646610900000|2022-03-06 23:55:00|6868.9|6865.9|6875.1|6872.1|6875.9|6872.9|6868.2|6865.2|189
1646611200000|2022-03-07 00:00:00|6875|6872|6880.3|6877.3|6880.8|6877.8|6871.5|6868.5|426
1646611500000|2022-03-07 00:05:00|6880.2|6877.2|6885.5|6882.5|6885.7|6882.7|6879.8|6876.8|378
1646611800000|2022-03-07 00:10:00|6885.6|6882.6|6886.2|6884.4|6887.2|6884.9|6882.5|6879.8|418
1646612100000|2022-03-07 00:15:00|6886.8|6883.8|6888.5|6886.7|6889.1|6886.7|6884.7|6882.5|300
1646612400000|2022-03-07 00:20:00|6888.6|6886.8|6887.7|6884.7|6889.9|6887.2|6882.5|6880|401
1646612700000|2022-03-07 00:25:00|6886.6|6884.8|6889.3|6886.3|6889.6|6886.6|6885.7|6883.4|401
1646613000000|2022-03-07 00:30:00|6889.2|6886.2|6895.7|6892.7|6895.7|6893.2|6888.7|6885.7|337
1646613300000|2022-03-07 00:35:00|6895.6|6892.6|6892.9|6891.1|6896.7|6894.6|6891|6888.7|377
1646613600000|2022-03-07 00:40:00|6892.8|6891|6887.8|6886|6894|6891.6|6887.7|6885.2|420
1646613900000|2022-03-07 00:45:00|6887.7|6885.9|6889.8|6886.8|6890.7|6888.3|6887.5|6885|407
1646614200000|2022-03-07 00:50:00|6889.9|6886.9|6890.6|6887.6|6890.6|6887.7|6886.1|6883.7|384
1646614500000|2022-03-07 00:55:00|6891.2|6888.2|6885.9|6884.1|6891.2|6888.8|6885.3|6883.5|379
1646614800000|2022-03-07 01:00:00|6885.7|6883.9|6891.6|6888.6|6896.4|6894.6|6885.6|6883.8|513
1646615100000|2022-03-07 01:05:00|6891.7|6888.7|6896.2|6894.4|6896.8|6895|6887.9|6885.4|458
1646615400000|2022-03-07 01:10:00|6896.4|6894.6|6895.4|6893.6|6901.1|6898.6|6891.3|6888.5|469
1646615700000|2022-03-07 01:15:00|6894.3|6892.5|6896.7|6893.7|6898|6895.4|6889.8|6887.4|526
1646616000000|2022-03-07 01:20:00|6896.8|6893.8|6895.8|6894|6898.1|6895.6|6891.5|6888.5|473
1646616300000|2022-03-07 01:25:00|6896.5|6893.5|6899.6|6896.6|6900.5|6897.6|6896.4|6893.5|489
1646616600000|2022-03-07 01:30:00|6899.8|6896.8|6901.5|6899.7|6902.2|6900|6898.3|6895.9|467
1646616900000|2022-03-07 01:35:00|6901.6|6899.8|6911.1|6909.3|6914.2|6911.2|6900.9|6898.4|492
1646617200000|2022-03-07 01:40:00|6910.8|6909|6912.1|6909.1|6912.8|6909.8|6904|6901.6|468
1646617500000|2022-03-07 01:45:00|6912.2|6909.2|6925.7|6922.7|6927.4|6924.4|6910.9|6907.9|504
1646617800000|2022-03-07 01:50:00|6925.6|6922.6|6925|6922|6927.2|6924.2|6921.1|6918.1|488
1646618100000|2022-03-07 01:55:00|6924.3|6922.5|6921.3|6918.3|6926.1|6923.2|6917.7|6914.7|538
1646618400000|2022-03-07 02:00:00|6921.4|6918.4|6916.1|6914.3|6921.4|6918.4|6914.6|6912.1|518
1646618700000|2022-03-07 02:05:00|6916.3|6913.3|6921.1|6918.1|6921.3|6918.6|6913.5|6911.2|452
1646619000000|2022-03-07 02:10:00|6921|6918|6918.5|6915.5|6921.3|6918.4|6914|6911.8|431
1646619300000|2022-03-07 02:15:00|6918.4|6915.4|6914.2|6911.2|6919.6|6917.2|6913.5|6911|473
1646619600000|2022-03-07 02:20:00|6914.3|6911.3|6910.8|6909|6915.4|6912.7|6910.8|6908.4|433
1646619900000|2022-03-07 02:25:00|6910.9|6909.1|6908.9|6907.1|6915.2|6912.8|6908.9|6906.7|449
1646620200000|2022-03-07 02:30:00|6909|6907.2|6903.7|6900.7|6910.2|6907.8|6902.9|6900.6|459
1646620500000|2022-03-07 02:35:00|6903.6|6900.6|6897.8|6894.8|6904.5|6902|6897.5|6894.5|380
1646620800000|2022-03-07 02:40:00|6897.7|6894.7|6895|6892|6898|6895.5|6892.8|6889.9|390
1646621100000|2022-03-07 02:45:00|6895.3|6892.3|6894.8|6891.8|6897.4|6894.9|6892|6889.4|388
1646621400000|2022-03-07 02:50:00|6895|6892|6895|6892|6897.4|6894.7|6894.4|6891.5|356
1646621700000|2022-03-07 02:55:00|6894.9|6891.9|6897.1|6894.1|6897.9|6894.9|6892.7|6889.9|351
1646622000000|2022-03-07 03:00:00|6897.3|6894.3|6895.5|6892.5|6898.1|6895.1|6892.7|6889.7|352
1646622300000|2022-03-07 03:05:00|6895.9|6892.9|6895|6892|6898.1|6895.2|6894.4|6891.6|280
1646622600000|2022-03-07 03:10:00|6894.9|6891.9|6894.2|6892.4|6895.1|6892.8|6892.8|6889.8|347
1646622900000|2022-03-07 03:15:00|6894.3|6892.5|6891.8|6888.8|6894.9|6892.5|6889.3|6886.3|369
1646623200000|2022-03-07 03:20:00|6891.9|6888.9|6896.6|6893.6|6897.2|6894.2|6891.9|6888.9|409
1646623500000|2022-03-07 03:25:00|6897|6894|6891.7|6888.7|6902.7|6899.7|6891.4|6888.4|480
1646623800000|2022-03-07 03:30:00|6891.6|6888.6|6883.1|6881.3|6892|6889|6883.1|6880.6|444
1646624100000|2022-03-07 03:35:00|6883.2|6881.4|6882.1|6880.3|6885.6|6882.7|6881.7|6878.7|391
1646624400000|2022-03-07 03:40:00|6882.9|6879.9|6886.4|6883.4|6887.6|6884.9|6882.1|6879.2|384
1646624700000|2022-03-07 03:45:00|6886.5|6883.5|6891.1|6888.1|6891.8|6888.8|6886.4|6883.4|304
1646625000000|2022-03-07 03:50:00|6891.2|6888.2|6891|6888|6893.2|6890.8|6890|6887|260
1646625300000|2022-03-07 03:55:00|6890.9|6887.9|6893.4|6890.4|6894.2|6891.7|6889|6886|256
1646625600000|2022-03-07 04:00:00|6893.3|6890.3|6892.6|6889.6|6895.6|6892.6|6891.4|6888.4|296
1646625900000|2022-03-07 04:05:00|6892.5|6890.7|6896.6|6893.6|6897.2|6894.8|6892.4|6890|269
1646626200000|2022-03-07 04:10:00|6896.5|6893.5|6895.7|6892.7|6898|6895.8|6895|6892|253
1646626500000|2022-03-07 04:15:00|6895.8|6892.8|6898.3|6896.5|6899.4|6896.9|6895.4|6892.7|231
1646626800000|2022-03-07 04:20:00|6898.2|6896.4|6897|6895.2|6898.9|6896.7|6896.9|6895.1|256
1646627100000|2022-03-07 04:25:00|6896.7|6894.9|6896.6|6894.8|6897.7|6895.4|6895.4|6893|216
1646627400000|2022-03-07 04:30:00|6896.5|6894.7|6896.5|6894.7|6898.5|6896.4|6894.8|6892.7|269
1646627700000|2022-03-07 04:35:00|6896.6|6894.8|6897|6895.2|6898.9|6896.4|6896.5|6894.3|249
1646628000000|2022-03-07 04:40:00|6897.1|6895.3|6895.8|6894|6898.3|6895.9|6895.6|6893.2|250
1646628300000|2022-03-07 04:45:00|6896.2|6894.4|6898.9|6897.1|6899.7|6897.4|6896|6893.3|272
1646628600000|2022-03-07 04:50:00|6899|6897.2|6900.2|6898.4|6900.7|6898.5|6897.9|6896.1|272
1646628900000|2022-03-07 04:55:00|6900.3|6898.5|6903.4|6901.6|6903.9|6901.8|6900.2|6897.9|290
1646629200000|2022-03-07 05:00:00|6903.1|6901.3|6903.4|6901.6|6905.1|6903.3|6902|6899.5|261
1646629500000|2022-03-07 05:05:00|6903.5|6901.7|6902.9|6901.1|6904.6|6902|6901.4|6898.8|276
1646629800000|2022-03-07 05:10:00|6903|6901.2|6904|6902.2|6905.6|6903.5|6901.9|6899.5|289
1646630100000|2022-03-07 05:15:00|6904.3|6902.5|6906.5|6904.7|6910.2|6907.8|6904.2|6902.1|434
1646630400000|2022-03-07 05:20:00|6906.6|6904.8|6902.8|6899.8|6907.4|6904.9|6901.7|6899.4|404
1646630700000|2022-03-07 05:25:00|6902.9|6899.9|6900.5|6897.5|6903|6900.5|6898.7|6896.1|317
1646631000000|2022-03-07 05:30:00|6900.4|6897.4|6900.7|6897.7|6902.2|6899.9|6898.6|6896.1|326
1646631300000|2022-03-07 05:35:00|6900|6898.2|6899|6897.2|6900.3|6898.3|6896.9|6894.5|303
1646631600000|2022-03-07 05:40:00|6899.4|6897.6|6898.3|6896.5|6901|6898.6|6896.8|6894.4|221
1646631900000|2022-03-07 05:45:00|6898.2|6896.4|6900.1|6897.1|6900.6|6898.2|6898.2|6895.9|265
1646632200000|2022-03-07 05:50:00|6899.5|6897.7|6900.3|6898.5|6901.1|6899|6899.4|6897|230
1646632500000|2022-03-07 05:55:00|6900.4|6898.6|6899.6|6896.6|6902.9|6900.2|6897.9|6895.8|319
1646632800000|2022-03-07 06:00:00|6899.4|6896.4|6898.6|6896.8|6901.2|6898.6|6896.8|6894.5|340
1646633100000|2022-03-07 06:05:00|6898.5|6896.7|6902.4|6900.6|6903.1|6900.8|6898.2|6896|372
1646633400000|2022-03-07 06:10:00|6902.5|6900.7|6902.9|6901.1|6905.8|6903.5|6902.1|6899.6|352
1646633700000|2022-03-07 06:15:00|6903.6|6900.6|6901.4|6899.6|6904|6902|6899.9|6898.1|345
1646634000000|2022-03-07 06:20:00|6901.3|6899.5|6901|6899.2|6903.1|6900.6|6900.4|6898|295
1646634300000|2022-03-07 06:25:00|6900.9|6899.1|6905.4|6903.6|6906.5|6904.2|6900.5|6898.6|252
1646634600000|2022-03-07 06:30:00|6905.3|6903.5|6901.8|6900|6905.4|6903.5|6901.8|6899.4|274
1646634900000|2022-03-07 06:35:00|6902.4|6899.4|6900|6897|6904.3|6901.9|6899.2|6896.8|298
1646635200000|2022-03-07 06:40:00|6900.1|6897.1|6899|6896|6902.3|6900.4|6898.4|6895.9|269
1646635500000|2022-03-07 06:45:00|6898.5|6896.7|6903.9|6900.9|6904.2|6901.2|6898.3|6896|333
1646635800000|2022-03-07 06:50:00|6904|6901|6905.8|6904|6907.3|6904.3|6902.2|6899.8|333
1646636100000|2022-03-07 06:55:00|6905.9|6904.1|6911.3|6908.3|6911.5|6909.7|6905.9|6903.5|346
1646636400000|2022-03-07 07:00:00|6911|6908|6912.9|6909.9|6913|6910.9|6909.3|6906.3|386
1646636700000|2022-03-07 07:05:00|6912.5|6910.7|6912.7|6910.9|6916.3|6914.1|6910.5|6908.7|376
1646637000000|2022-03-07 07:10:00|6912.8|6911|6911.8|6910|6916.7|6914.3|6911|6908.6|421
1646637300000|2022-03-07 07:15:00|6911.6|6909.8|6914.1|6911.1|6915.2|6912.6|6910.4|6908.2|472
1646637600000|2022-03-07 07:20:00|6914|6911|6907.8|6904.8|6914.9|6912.5|6906.4|6903.6|414
1646637900000|2022-03-07 07:25:00|6907.2|6905.4|6906.9|6903.9|6909.6|6907.1|6905.8|6902.8|400
1646638200000|2022-03-07 07:30:00|6906.8|6903.8|6906.4|6904.6|6907.3|6904.7|6903.8|6901.1|489
1646638500000|2022-03-07 07:35:00|6906.3|6904.5|6901|6899.2|6906.5|6904.7|6900.1|6897.6|392
1646638800000|2022-03-07 07:40:00|6900.9|6899.1|6901.1|6899.3|6901.7|6899.5|6898.7|6896.4|371
1646639100000|2022-03-07 07:45:00|6901.9|6898.9|6904.1|6901.1|6905.6|6903.3|6899.7|6897.5|386
1646639400000|2022-03-07 07:50:00|6904.2|6901.2|6897.8|6894.8|6904.4|6901.9|6896.6|6894.3|385
1646639700000|2022-03-07 07:55:00|6897.7|6894.7|6898.1|6895.1|6899.7|6897.5|6896.3|6894.1|375
1646640000000|2022-03-07 08:00:00|6897.9|6896.1|6899.7|6897.9|6903.8|6901.6|6897.9|6895.6|566
1646640300000|2022-03-07 08:05:00|6899.8|6898|6904.1|6901.1|6906|6903.8|6899.6|6897.7|532
1646640600000|2022-03-07 08:10:00|6904|6902.2|6896.8|6893.8|6904.5|6902.2|6893.8|6891|503
1646640900000|2022-03-07 08:15:00|6896.9|6893.9|6895.8|6892.8|6899.2|6896.2|6894|6891.4|450
1646641200000|2022-03-07 08:20:00|6895.9|6892.9|6894.5|6892.7|6896.3|6894.3|6892.1|6889.4|452
1646641500000|2022-03-07 08:25:00|6894.7|6892.9|6895.8|6894|6898.5|6896.1|6894.7|6892.4|398
1646641800000|2022-03-07 08:30:00|6895.9|6894.1|6894.8|6891.8|6896.3|6894.5|6889|6886.8|380
1646642100000|2022-03-07 08:35:00|6894.2|6892.4|6893.6|6890.6|6898.6|6896.2|6892.6|6890|433
1646642400000|2022-03-07 08:40:00|6893|6891.2|6889.6|6887.8|6895.6|6893.5|6889.3|6887.5|432
1646642700000|2022-03-07 08:45:00|6889.7|6887.9|6889.2|6887.4|6893.1|6890.8|6888|6885.5|445
1646643000000|2022-03-07 08:50:00|6889.3|6887.5|6889.1|6886.1|6892.1|6889.7|6887|6884.7|440
1646643300000|2022-03-07 08:55:00|6888.8|6887|6893.7|6891.9|6896.6|6894.1|6888.8|6886.4|473
1646643600000|2022-03-07 09:00:00|6893.8|6892|6886.6|6884.8|6896.4|6894.3|6886|6883.9|422
1646643900000|2022-03-07 09:05:00|6886.7|6884.9|6892|6890.2|6893|6890.9|6885.3|6883.5|461
1646644200000|2022-03-07 09:10:00|6892.2|6890.4|6889|6887.2|6892.8|6890.6|6888.4|6886.6|401
1646644500000|2022-03-07 09:15:00|6888.9|6887.1|6886.7|6883.7|6889|6887.2|6882.4|6880|422
1646644800000|2022-03-07 09:20:00|6886.4|6884.6|6883.3|6881.5|6887.9|6885.7|6882.9|6881|478
1646645100000|2022-03-07 09:25:00|6883.4|6881.6|6885.8|6884|6888.5|6886.1|6883.3|6881.5|470
1646645400000|2022-03-07 09:30:00|6885.7|6883.9|6881.4|6879.6|6887|6885.1|6878|6876.2|418
1646645700000|2022-03-07 09:35:00|6881.3|6879.5|6880|6878.2|6883.5|6880.9|6879.8|6877.5|406
1646646000000|2022-03-07 09:40:00|6879.9|6878.1|6877.9|6876.1|6880.6|6878.5|6877.1|6874.8|389
1646646300000|2022-03-07 09:45:00|6878|6876.2|6881.6|6878.6|6881.6|6879.3|6875.9|6873.9|409
1646646600000|2022-03-07 09:50:00|6881.5|6878.5|6884.9|6883.1|6885.2|6883.4|6880.5|6878.3|385
1646646900000|2022-03-07 09:55:00|6884.8|6883|6884.4|6882.6|6885.9|6884.1|6880.6|6878.8|410
1646647200000|2022-03-07 10:00:00|6884.3|6882.5|6880.8|6879|6885.6|6883.8|6880.1|6877.9|372
1646647500000|2022-03-07 10:05:00|6880.9|6879.1|6878.6|6876.8|6882.5|6880.1|6878.5|6876.7|379
1646647800000|2022-03-07 10:10:00|6878.8|6877|6880.4|6878.6|6882.1|6880.2|6877.4|6875.5|370
1646648100000|2022-03-07 10:15:00|6880.3|6878.5|6877.7|6875.9|6881.4|6879|6875.8|6873.9|416
1646648400000|2022-03-07 10:20:00|6877.6|6875.8|6875.5|6873.7|6878.5|6876.2|6875.4|6873.6|348
1646648700000|2022-03-07 10:25:00|6875.7|6873.9|6873.9|6872.1|6876|6874.2|6873.8|6872|305
1646649000000|2022-03-07 10:30:00|6874|6872.2|6871.7|6869.9|6874.1|6872.3|6870.1|6867.8|427
1646649300000|2022-03-07 10:35:00|6871.5|6869.7|6871.4|6869.6|6875.1|6873.3|6871.1|6868.9|335
1646649600000|2022-03-07 10:40:00|6871.5|6869.7|6876.7|6874.9|6877.8|6875.8|6870.4|6868.1|379
1646649900000|2022-03-07 10:45:00|6876.6|6874.8|6878.5|6876.7|6880.5|6878.1|6876.6|6874.5|349
1646650200000|2022-03-07 10:50:00|6878.4|6876.6|6879.3|6877.5|6883.2|6881.1|6878.4|6876.6|368
1646650500000|2022-03-07 10:55:00|6879.4|6877.6|6877.5|6875.7|6882|6879.6|6877.1|6874.8|383
1646650800000|2022-03-07 11:00:00|6877.6|6875.8|6877|6875.2|6879.5|6877.3|6876.1|6873.9|370
1646651100000|2022-03-07 11:05:00|6877.1|6875.3|6881.3|6879.5|6882.5|6880.3|6876.4|6874.6|343
1646651400000|2022-03-07 11:10:00|6881.2|6879.4|6881.1|6879.3|6884.1|6882.3|6880.2|6878.4|386
1646651700000|2022-03-07 11:15:00|6881.3|6879.5|6883.6|6880.6|6883.6|6881.2|6878.2|6876.4|414
1646652000000|2022-03-07 11:20:00|6883.1|6881.3|6886.5|6884.7|6887.4|6885.2|6882.7|6880.4|343
1646652300000|2022-03-07 11:25:00|6886.4|6884.6|6881.2|6879.4|6888.1|6886.3|6880.9|6879.1|360
1646652600000|2022-03-07 11:30:00|6881.3|6879.5|6880.9|6879.1|6882.9|6880.6|6878.6|6876.2|405
1646652900000|2022-03-07 11:35:00|6881.4|6878.4|6881.6|6879.8|6882.2|6880.4|6880.2|6878.3|293
1646653200000|2022-03-07 11:40:00|6881.7|6879.9|6883.8|6882|6885.7|6883.9|6881.1|6879.3|343
1646653500000|2022-03-07 11:45:00|6883.9|6882.1|6882.8|6881|6884.8|6883|6880.6|6878.3|380
1646653800000|2022-03-07 11:50:00|6883|6881.2|6884.4|6882.6|6885.5|6883.7|6881.7|6879.9|377
1646654100000|2022-03-07 11:55:00|6884.6|6882.8|6890.5|6888.7|6891.7|6889.4|6884.1|6882.3|435
1646654400000|2022-03-07 12:00:00|6890.7|6888.9|6890.2|6888.4|6891.5|6889.7|6886.8|6885|445
1646654700000|2022-03-07 12:05:00|6890.3|6888.5|6885.8|6884|6890.4|6888.6|6884|6882.2|457
1646655000000|2022-03-07 12:10:00|6885.7|6883.9|6888.7|6886.9|6890|6888.2|6884.3|6882.5|420
1646655300000|2022-03-07 12:15:00|6888.8|6887|6893.4|6890.4|6893.5|6891.6|6888.6|6886.8|383
1646655600000|2022-03-07 12:20:00|6893.5|6890.5|6889.5|6887.7|6894.7|6892.5|6887.9|6885.5|426
1646655900000|2022-03-07 12:25:00|6889.6|6887.8|6888.9|6887.1|6892.1|6890.3|6885.1|6883.3|486
1646656200000|2022-03-07 12:30:00|6888.8|6887|6876.7|6873.7|6891.1|6889.3|6875.5|6873.1|546
1646656500000|2022-03-07 12:35:00|6876.8|6873.8|6875.8|6872.8|6879.5|6877|6871.8|6868.8|623
1646656800000|2022-03-07 12:40:00|6875.5|6872.5|6871.5|6869.7|6877.4|6874.4|6869.3|6866.8|574
1646657100000|2022-03-07 12:45:00|6871.6|6869.8|6878.3|6876.5|6879.7|6877.9|6870.5|6868.4|528
1646657400000|2022-03-07 12:50:00|6878.2|6876.4|6881.8|6878.8|6885.3|6882.3|6874.4|6872.6|471
1646657700000|2022-03-07 12:55:00|6881.9|6878.9|6879.5|6877.7|6883.2|6880.7|6876|6874.1|494
1646658000000|2022-03-07 13:00:00|6880.3|6878.5|6874.1|6872.3|6881.5|6879.3|6872.4|6870.2|395
1646658300000|2022-03-07 13:05:00|6874.2|6872.4|6867|6865.2|6874.7|6872.9|6865.9|6864.1|439
1646658600000|2022-03-07 13:10:00|6866.9|6865.1|6869.8|6868|6871.7|6869.4|6865.8|6863.8|468
1646658900000|2022-03-07 13:15:00|6869.7|6867.9|6869.3|6867.5|6870.5|6868.7|6865.3|6863.5|450
1646659200000|2022-03-07 13:20:00|6869.7|6867.9|6866.9|6865.1|6875.4|6873|6866.2|6864.4|528
1646659500000|2022-03-07 13:25:00|6867.3|6865.5|6867.4|6865.6|6870|6868.2|6866.3|6864.5|442
1646659800000|2022-03-07 13:30:00|6867.5|6865.7|6870.7|6868.9|6871.7|6869.9|6866|6864.2|435
1646660100000|2022-03-07 13:35:00|6870.6|6868.8|6875.1|6873.3|6875.8|6874|6869.8|6867.4|414
1646660400000|2022-03-07 13:40:00|6875.5|6873.7|6870|6867|6879.6|6877.2|6867.9|6865.6|511
1646660700000|2022-03-07 13:45:00|6869.9|6866.9|6870.9|6869.1|6871.5|6869.7|6866.2|6864.3|520
1646661000000|2022-03-07 13:50:00|6871|6869.2|6865.9|6864.1|6871.5|6869.7|6863.8|6861.7|462
1646661300000|2022-03-07 13:55:00|6866|6864.2|6864|6862.2|6867|6865.2|6862.3|6860.5|457
1646661600000|2022-03-07 14:00:00|6863.8|6862|6858|6855|6864|6862|6854.9|6852.4|558
1646661900000|2022-03-07 14:05:00|6857.9|6854.9|6858.9|6857.1|6862.4|6859.9|6856.7|6854.2|500
1646662200000|2022-03-07 14:10:00|6858.7|6856.9|6857.7|6855.9|6858.9|6856.9|6854.1|6852.3|441
1646662500000|2022-03-07 14:15:00|6858.1|6856.3|6855.5|6853.7|6860.5|6858.4|6854.9|6853.1|460
1646662800000|2022-03-07 14:20:00|6855.3|6853.5|6860.3|6858.5|6861.1|6859.3|6854|6852.2|466
1646663100000|2022-03-07 14:25:00|6860.4|6858.6|6857.2|6855.4|6861.1|6859.3|6855.8|6853.9|469
1646663400000|2022-03-07 14:30:00|6857.4|6855.6|6857.4|6855.6|6857.4|6855.6|6851.2|6849.4|488
1646663700000|2022-03-07 14:35:00|6857.5|6855.7|6856.5|6854.7|6859.5|6857.6|6853.3|6851.5|471
1646664000000|2022-03-07 14:40:00|6856.4|6854.6|6851|6849.2|6856.6|6854.8|6849|6847.2|477
1646664300000|2022-03-07 14:45:00|6850.7|6848.9|6843.2|6841.4|6852.4|6850.6|6842.6|6840.8|488
1646664600000|2022-03-07 14:50:00|6843.1|6841.3|6844.3|6842.5|6848.1|6846.3|6842.5|6840.7|477
1646664900000|2022-03-07 14:55:00|6844.2|6842.4|6841.8|6840|6845.2|6843.4|6840.2|6838.4|450
1646665200000|2022-03-07 15:00:00|6841.5|6839.7|6849.4|6847.6|6849.7|6847.9|6840.3|6838.5|449
1646665500000|2022-03-07 15:05:00|6849.7|6847.9|6845.8|6844|6849.7|6847.9|6845.7|6843.9|435
1646665800000|2022-03-07 15:10:00|6845.7|6843.9|6849|6847.2|6850.3|6848.4|6843.2|6841.4|469
1646666100000|2022-03-07 15:15:00|6849.1|6847.3|6848.6|6846.8|6851.2|6849.4|6847|6845.2|404
1646666400000|2022-03-07 15:20:00|6848.7|6846.9|6850.5|6848.7|6855.1|6853.1|6848.7|6846.9|430
1646666700000|2022-03-07 15:25:00|6850.6|6848.8|6844.5|6842.7|6850.6|6848.8|6840.5|6838.4|479
1646667000000|2022-03-07 15:30:00|6844.6|6842.8|6843.9|6842.1|6848.5|6846.7|6843|6841.2|476
1646667300000|2022-03-07 15:35:00|6844.1|6842.3|6847.2|6845.4|6848|6846.2|6842.3|6840.5|468
1646667600000|2022-03-07 15:40:00|6847.1|6845.3|6842.4|6840.6|6849.8|6848|6841.1|6838.5|445
1646667900000|2022-03-07 15:45:00|6842.8|6841|6842|6840.2|6844.6|6842.8|6841.8|6840|419
1646668200000|2022-03-07 15:50:00|6841.8|6840|6830.8|6829|6842.1|6840.3|6830|6827.5|516
1646668500000|2022-03-07 15:55:00|6830.7|6828.9|6829|6827.2|6833.9|6831.9|6825.8|6823.3|504
1646668800000|2022-03-07 16:00:00|6829.4|6827.6|6832.1|6830.3|6834.3|6832|6825.3|6823.5|501
1646669100000|2022-03-07 16:05:00|6832|6830.2|6836.9|6833.9|6837.9|6835.6|6831.9|6830.1|445
1646669400000|2022-03-07 16:10:00|6836.2|6834.4|6833.4|6831.6|6838.5|6836.7|6833.2|6831.4|412
1646669700000|2022-03-07 16:15:00|6832.4|6830.6|6833.1|6830.1|6835.3|6832.9|6831.6|6829.8|454
1646670000000|2022-03-07 16:20:00|6833.2|6830.2|6833.9|6832.1|6836.2|6834.2|6832.3|6830.2|392
1646670300000|2022-03-07 16:25:00|6834|6832.2|6831.7|6829.9|6835.6|6833.4|6831.7|6829.8|421
1646670600000|2022-03-07 16:30:00|6831.4|6829.6|6827.3|6825.5|6832.5|6830.7|6826.1|6824.3|406
1646670900000|2022-03-07 16:35:00|6827.4|6825.6|6827.8|6826|6829.7|6827.9|6826|6824.2|430
1646671200000|2022-03-07 16:40:00|6827.7|6825.9|6826.2|6824.4|6829.5|6827.7|6825.8|6824|353
1646671500000|2022-03-07 16:45:00|6826.1|6824.3|6829.2|6827.4|6832.3|6830.5|6825.1|6823.3|398
1646671800000|2022-03-07 16:50:00|6829.3|6827.5|6828.4|6826.6|6829.7|6827.9|6826.3|6824.5|434
1646672100000|2022-03-07 16:55:00|6828.5|6826.7|6825.5|6823.7|6829.3|6827.5|6823.7|6821.9|414
1646672400000|2022-03-07 17:00:00|6825.3|6823.5|6830.4|6828.6|6830.8|6828.6|6824.7|6822.7|415
1646672700000|2022-03-07 17:05:00|6830.3|6828.5|6830.9|6829.1|6831.1|6829.1|6826|6824.2|406
1646673000000|2022-03-07 17:10:00|6831|6829.2|6831.2|6829.4|6832.2|6830.4|6829.3|6827.5|390
1646673300000|2022-03-07 17:15:00|6831.1|6829.3|6831.4|6829.6|6834.7|6832.6|6830.4|6828.4|386
1646673600000|2022-03-07 17:20:00|6831.5|6829.7|6825.5|6823.7|6832.4|6830.6|6824.6|6822.6|416
1646673900000|2022-03-07 17:25:00|6825.4|6823.6|6826.3|6824.5|6827.9|6826|6823|6821|398
1646674200000|2022-03-07 17:30:00|6826.1|6824.3|6827.5|6825.7|6827.7|6825.9|6823.3|6821.5|427
1646674500000|2022-03-07 17:35:00|6827.6|6825.8|6830|6828.2|6831.1|6829.2|6827|6825|501
1646674800000|2022-03-07 17:40:00|6829.9|6828.1|6831.1|6828.1|6832.8|6831|6829.7|6827.5|422
1646675100000|2022-03-07 17:45:00|6831|6828|6832.7|6830.9|6833.7|6831.8|6829.8|6827.6|420
1646675400000|2022-03-07 17:50:00|6832.6|6830.8|6831.4|6828.4|6838.1|6835.2|6830.6|6828.2|542
1646675700000|2022-03-07 17:55:00|6831.3|6828.3|6829.1|6825.1|6832.3|6829.8|6824.5|6821.8|522
1646676000000|2022-03-07 18:00:00|6828.5|6824.5|6830.2|6828.4|6831.6|6829.5|6828.5|6824.5|387
1646676300000|2022-03-07 18:05:00|6830.1|6828.3|6832.4|6830.6|6833.6|6831.8|6830.1|6828.3|396
1646676600000|2022-03-07 18:10:00|6832.3|6830.5|6830.8|6827.8|6833.9|6831.8|6829.3|6826.9|390
1646676900000|2022-03-07 18:15:00|6830.9|6827.9|6828.8|6827|6830.9|6828.1|6826.2|6823.8|381
1646677200000|2022-03-07 18:20:00|6828.7|6826.9|6831|6829.2|6831.7|6829.6|6826.7|6824.4|398
1646677500000|2022-03-07 18:25:00|6830.9|6829.1|6830.1|6828.3|6834.4|6832.6|6828.6|6826.2|434
1646677800000|2022-03-07 18:30:00|6830|6828.2|6831.1|6829.3|6833.1|6831.3|6830|6827.9|367
1646678100000|2022-03-07 18:35:00|6831.2|6829.4|6831.7|6829.9|6833.5|6831.6|6830|6828.1|365
1646678400000|2022-03-07 18:40:00|6831.5|6829.7|6828.8|6827|6833.6|6831.8|6828.8|6827|369
1646678700000|2022-03-07 18:45:00|6828.7|6826.9|6830.8|6829|6831.5|6829.4|6828.5|6826.2|359
1646679000000|2022-03-07 18:50:00|6830.9|6829.1|6831.7|6829.9|6832.9|6831.1|6830.7|6828.9|374
1646679300000|2022-03-07 18:55:00|6831.5|6829.7|6828.2|6826.4|6831.9|6830.1|6826.7|6824.8|321
1646679600000|2022-03-07 19:00:00|6828.8|6825.8|6826.2|6824.4|6829.2|6827.4|6825.7|6823.4|392
1646679900000|2022-03-07 19:05:00|6826.3|6824.5|6826.9|6825.1|6828|6825.5|6825.4|6823.6|334
1646680200000|2022-03-07 19:10:00|6827|6825.2|6829|6827.2|6830.5|6828.4|6826.8|6825|329
1646680500000|2022-03-07 19:15:00|6829.1|6827.3|6829.7|6827.9|6830.1|6828.1|6828.2|6825.9|331
1646680800000|2022-03-07 19:20:00|6829.2|6827.4|6828.1|6826.3|6829.4|6827.6|6827.6|6825.8|289
1646681100000|2022-03-07 19:25:00|6828|6826.2|6830.7|6828.9|6831.8|6829.5|6827.9|6826.1|344
1646681400000|2022-03-07 19:30:00|6830.6|6828.8|6828.3|6826.5|6831.8|6829.4|6827.8|6826|372
1646681700000|2022-03-07 19:35:00|6828.2|6826.4|6832.6|6830.8|6832.6|6830.8|6828|6826.2|360
1646682000000|2022-03-07 19:40:00|6832.7|6830.9|6830.6|6828.8|6833.9|6831.9|6830.1|6828.3|339
1646682300000|2022-03-07 19:45:00|6830.7|6828.9|6834.8|6833|6834.8|6833|6830.7|6828.9|383
1646682600000|2022-03-07 19:50:00|6834.9|6833.1|6829.8|6828|6835.2|6833.4|6829.8|6827.7|394
1646682900000|2022-03-07 19:55:00|6829.9|6828.1|6824.1|6821.1|6832.6|6830.4|6822.8|6820.5|415
1646683200000|2022-03-07 20:00:00|6823.9|6820.9|6826.2|6824.4|6829.1|6826.7|6823.8|6820.8|413
1646683500000|2022-03-07 20:05:00|6826.3|6824.5|6828.9|6827.1|6829|6827.2|6825.6|6823.8|355
1646683800000|2022-03-07 20:10:00|6828.8|6827|6827.4|6825.6|6829.6|6827.4|6826.5|6824.3|349
1646684100000|2022-03-07 20:15:00|6827.3|6825.5|6824.2|6822.4|6827.7|6825.9|6824.1|6822|395
1646684400000|2022-03-07 20:20:00|6824.5|6822.7|6825.8|6824|6827.8|6825.7|6824|6821.7|322
1646684700000|2022-03-07 20:25:00|6826|6824.2|6826.8|6825|6828.3|6826.3|6826|6824|276
1646685000000|2022-03-07 20:30:00|6826.6|6824.8|6823.5|6821.7|6827.1|6824.8|6822.8|6820.3|266
1646685300000|2022-03-07 20:35:00|6823.6|6821.8|6823|6821.2|6824.7|6822.5|6822.5|6820.6|279
1646685600000|2022-03-07 20:40:00|6822.9|6821.1|6826.3|6824.5|6826.3|6824.5|6822.2|6819.9|312
1646685900000|2022-03-07 20:45:00|6826.9|6825.1|6822|6820.2|6826.9|6825.1|6821.5|6819.6|255
1646686200000|2022-03-07 20:50:00|6822.1|6820.3|6823.3|6821.5|6824.9|6823.1|6821.7|6819.9|280
1646686500000|2022-03-07 20:55:00|6823.4|6821.6|6824.7|6822.9|6825.6|6823.3|6823.2|6821|294
1646686800000|2022-03-07 21:00:00|6824.5|6822.7|6827.1|6825.3|6828|6825.6|6824.5|6822.5|253
1646687100000|2022-03-07 21:05:00|6827.2|6825.4|6824.3|6822.5|6827.3|6825.5|6824.3|6821.9|250
1646687400000|2022-03-07 21:10:00|6824.4|6822.6|6826|6823|6826.1|6824.1|6822.3|6819.8|193
1646687700000|2022-03-07 21:15:00|6826.1|6823.1|6825|6823.2|6827.9|6826.1|6824.9|6823|128
1646688000000|2022-03-07 21:20:00|6825.1|6823.3|6825.3|6822.3|6826.1|6823.8|6824.5|6822.1|196
1646688300000|2022-03-07 21:25:00|6825.4|6822.4|6824.4|6822.6|6825.6|6823.4|6824.2|6821.8|200
1646688600000|2022-03-07 21:30:00|6824.5|6822.7|6824.5|6821.5|6826.1|6824|6823.9|6821.5|132
1646688900000|2022-03-07 21:35:00|6824.7|6821.7|6824.4|6822.6|6826|6823.3|6823.9|6821.4|138
1646689200000|2022-03-07 21:40:00|6825|6822|6823.6|6821.8|6825|6822.7|6823.3|6820.3|180
1646689500000|2022-03-07 21:45:00|6823.5|6821.7|6826.9|6823.9|6827|6824.4|6823.3|6820.9|120
1646689800000|2022-03-07 21:50:00|6826.8|6823.8|6824.9|6821.9|6826.9|6823.9|6824.1|6821.1|136
1646690100000|2022-03-07 21:55:00|6824.8|6821.8|6826.4|6822.4|6830.8|6826.8|6820.4|6816.4|191
1646690400000|2022-03-07 22:00:00|6818.5|6814.5|6824|6820|6828.9|6824.9|6818.5|6814.5|140
1646690700000|2022-03-07 22:05:00|6824.1|6820.1|6825.1|6821.1|6827.5|6823.5|6823.4|6819.4|145
1646691000000|2022-03-07 22:10:00|6824|6820|6825.1|6821.1|6827|6823|6823.8|6819.8|140
1646691300000|2022-03-07 22:15:00|6825|6821|6824.8|6820.8|6826.4|6822.4|6824.5|6820.5|88
1646691600000|2022-03-07 22:20:00|6824.7|6820.7|6825.8|6821.8|6826.2|6822.2|6823.8|6819.8|74
1646691900000|2022-03-07 22:25:00|6826.4|6822.4|6824.7|6820.7|6826.4|6822.4|6824.3|6820.3|127
1646692200000|2022-03-07 22:30:00|6825.3|6821.3|6826.5|6822.5|6829|6825|6825|6821|262
1646692500000|2022-03-07 22:35:00|6826.3|6822.3|6828.8|6824.8|6829.9|6826|6826.1|6822.1|207
1646692800000|2022-03-07 22:40:00|6829.4|6825.8|6829.7|6825.7|6834.7|6830.7|6828.6|6824.6|223
1646693100000|2022-03-07 22:45:00|6829.8|6825.8|6824.8|6820.8|6830.1|6826.1|6824|6820|240
1646693400000|2022-03-07 22:50:00|6824.9|6820.9|6829.1|6825.1|6829.9|6825.9|6824.7|6820.7|206
1646693700000|2022-03-07 22:55:00|6828.8|6824.8|6829.5|6825.5|6830.7|6826.7|6826.5|6822.5|181
1646694000000|2022-03-07 23:00:00|6829.6|6825.6|6822.8|6818.8|6830.2|6826.2|6822.7|6818.8|284
1646694300000|2022-03-07 23:05:00|6822.6|6819|6824.1|6821.1|6824.5|6821.4|6821.8|6818.8|171
1646694600000|2022-03-07 23:10:00|6824|6821|6828.5|6825.5|6828.8|6825.8|6824|6821|160
1646694900000|2022-03-07 23:15:00|6828.4|6825.4|6826.2|6823.2|6828.8|6825.8|6824.8|6821.8|174
1646695200000|2022-03-07 23:20:00|6826.3|6823.3|6826.3|6823.3|6826.6|6823.6|6824.9|6821.9|149
1646695500000|2022-03-07 23:25:00|6826|6823|6831.3|6828.3|6831.6|6829.3|6826|6823|180
1646695800000|2022-03-07 23:30:00|6831.5|6828.5|6833.4|6830.4|6833.5|6830.5|6830.8|6827.8|238
1646696100000|2022-03-07 23:35:00|6833.3|6830.3|6832.8|6829.8|6833.7|6830.7|6832.3|6829.3|170
1646696400000|2022-03-07 23:40:00|6832.7|6829.7|6833.7|6830.7|6834.2|6831.2|6831.5|6829|142
1646696700000|2022-03-07 23:45:00|6833.8|6830.8|6833.3|6830.3|6833.8|6830.8|6832.3|6829.3|128
1646697000000|2022-03-07 23:50:00|6833.4|6830.4|6836.1|6833.1|6838.1|6835.1|6833.3|6830.3|150
1646697300000|2022-03-07 23:55:00|6836.2|6833.2|6838.3|6835.3|6839.8|6836.8|6835.6|6832.6|169
1646697600000|2022-03-08 00:00:00|6838.2|6835.2|6833.9|6832.1|6838.3|6836.2|6832.8|6831|257
1646697900000|2022-03-08 00:05:00|6833.8|6832|6838.9|6835.9|6839.5|6837.2|6832.6|6830.8|282
1646698200000|2022-03-08 00:10:00|6839|6836|6838.1|6836.3|6839|6836.8|6836.3|6834.2|311
1646698500000|2022-03-08 00:15:00|6838.2|6836.4|6841.7|6839.9|6842.1|6840.3|6838|6835.5|321
1646698800000|2022-03-08 00:20:00|6841.4|6839.6|6842.6|6840.8|6844.1|6842.3|6841|6838.8|253
1646699100000|2022-03-08 00:25:00|6842.5|6840.7|6840.2|6838.4|6844.3|6842.1|6840.2|6837.9|265
1646699400000|2022-03-08 00:30:00|6840.8|6837.8|6841.5|6839.7|6844.4|6842.1|6840|6837.6|278
1646699700000|2022-03-08 00:35:00|6841.4|6839.6|6843.5|6841.7|6844|6841.7|6839.4|6837.4|304
1646700000000|2022-03-08 00:40:00|6843.4|6841.6|6840.6|6837.6|6845.4|6843.6|6839.7|6837.4|249
1646700300000|2022-03-08 00:45:00|6840.5|6837.5|6837.2|6835.4|6842.7|6840.6|6835.6|6833.5|282
1646700600000|2022-03-08 00:50:00|6837.1|6835.3|6837.1|6835.3|6841.7|6839.3|6837|6834.7|310
1646700900000|2022-03-08 00:55:00|6837.4|6835.6|6840.5|6838.7|6841.2|6839.4|6837.2|6835.4|199
1646701200000|2022-03-08 01:00:00|6840.4|6838.6|6842.8|6839.8|6845.9|6843.7|6839.5|6837.7|366
1646701500000|2022-03-08 01:05:00|6842.9|6839.9|6846|6843|6846.4|6844.1|6840.1|6837.5|352
1646701800000|2022-03-08 01:10:00|6846.1|6843.1|6848.7|6845.7|6849.2|6846.3|6843.9|6841.1|329
1646702100000|2022-03-08 01:15:00|6848.8|6845.8|6849.7|6846.7|6852.1|6849.8|6847|6844.6|426
1646702400000|2022-03-08 01:20:00|6849.6|6846.6|6848.8|6847|6851.1|6848.5|6847.1|6845.2|305
1646702700000|2022-03-08 01:25:00|6848.7|6846.9|6847.8|6846|6851.1|6848.7|6847.8|6845.7|294
1646703000000|2022-03-08 01:30:00|6847.4|6845.6|6847.4|6845.6|6850.6|6848.6|6846.9|6844.9|323
1646703300000|2022-03-08 01:35:00|6847.3|6845.5|6842.5|6840.7|6847.5|6845.5|6842.4|6840.6|302
1646703600000|2022-03-08 01:40:00|6842.4|6840.6|6848|6846.2|6849|6846.7|6842.4|6840.4|323
1646703900000|2022-03-08 01:45:00|6848.7|6845.7|6848.1|6845.1|6848.8|6847|6845.1|6842.8|339
1646704200000|2022-03-08 01:50:00|6848|6845|6846.3|6843.3|6850.3|6848.1|6845.3|6843|348
1646704500000|2022-03-08 01:55:00|6846.2|6843.2|6843.3|6841.5|6846.2|6843.8|6842.4|6840.4|360
1646704800000|2022-03-08 02:00:00|6843.6|6841.8|6845|6843.2|6845.5|6843.7|6841.8|6840|320
1646705100000|2022-03-08 02:05:00|6844.9|6843.1|6846.3|6844.5|6847.9|6846.1|6843.9|6842.1|370
1646705400000|2022-03-08 02:10:00|6846|6844.2|6845.1|6843.3|6846.6|6844.8|6844.2|6842.4|279
1646705700000|2022-03-08 02:15:00|6845|6843.2|6845.8|6842.8|6850.9|6848.4|6844.6|6842.2|316
1646706000000|2022-03-08 02:20:00|6845.7|6842.7|6841.2|6839.4|6845.8|6842.8|6841.1|6839.3|240
1646706300000|2022-03-08 02:25:00|6841.1|6839.3|6836.3|6834.5|6841.7|6839.3|6835.3|6833.5|248
1646706600000|2022-03-08 02:30:00|6836.4|6834.6|6837.1|6835.3|6839.5|6837.2|6835.6|6833.3|314
1646706900000|2022-03-08 02:35:00|6837.5|6834.5|6836.4|6834.6|6840.1|6837.6|6836|6834|318
1646707200000|2022-03-08 02:40:00|6837|6834|6835.4|6832.4|6839|6836.7|6834.4|6832|263
1646707500000|2022-03-08 02:45:00|6834.2|6831.5|6829.1|6826.1|6834.9|6832.6|6828.9|6826|341
1646707800000|2022-03-08 02:50:00|6829.4|6826.4|6825.2|6823.4|6829.8|6827.5|6824.2|6821.8|328
1646708100000|2022-03-08 02:55:00|6825.3|6823.5|6824|6822.2|6828.5|6826.4|6824|6822.1|323
1646708400000|2022-03-08 03:00:00|6824.1|6822.3|6824.2|6822.4|6825.7|6823.4|6821|6818.7|378
1646708700000|2022-03-08 03:05:00|6824.8|6823|6828.1|6825.1|6828.2|6826|6824.7|6822.6|313
1646709000000|2022-03-08 03:10:00|6828|6825|6825.8|6822.8|6828.1|6825.2|6824.1|6821.1|307
1646709300000|2022-03-08 03:15:00|6825.7|6822.7|6826.6|6824.8|6827.6|6825.2|6823.7|6821.3|275
1646709600000|2022-03-08 03:20:00|6826.7|6824.9|6827.5|6825.7|6829.7|6827.3|6826.3|6824|267
1646709900000|2022-03-08 03:25:00|6827.4|6825.6|6829.6|6826.6|6830.2|6828|6827.4|6824.9|229
1646710200000|2022-03-08 03:30:00|6829.5|6826.5|6831.9|6828.9|6832.7|6830|6829.3|6826.5|260
1646710500000|2022-03-08 03:35:00|6832|6829|6829.5|6827.7|6832.6|6830.4|6828.9|6826.5|292
1646710800000|2022-03-08 03:40:00|6830.1|6827.1|6827.6|6825.8|6830.3|6827.8|6826.9|6824.9|268
1646711100000|2022-03-08 03:45:00|6827.5|6825.7|6830.6|6828.8|6831.5|6829.5|6827.5|6825.7|292
1646711400000|2022-03-08 03:50:00|6830.5|6828.7|6833.6|6831.8|6834.5|6832.2|6830.1|6828|236
1646711700000|2022-03-08 03:55:00|6833.5|6831.7|6833.2|6831.4|6834.6|6832.6|6832.9|6830.5|193
1646712000000|2022-03-08 04:00:00|6833.8|6830.8|6831.6|6829.8|6834.4|6832.6|6830.8|6828.5|234
1646712300000|2022-03-08 04:05:00|6831.7|6829.9|6830.7|6828.9|6832|6830.1|6830.4|6828.1|179
1646712600000|2022-03-08 04:10:00|6830.8|6829|6830.1|6828.3|6831.4|6829.3|6829.2|6827|208
1646712900000|2022-03-08 04:15:00|6830.2|6828.4|6830.1|6828.3|6830.7|6828.6|6828|6825.9|243
1646713200000|2022-03-08 04:20:00|6830|6828.2|6830.4|6828.6|6830.6|6828.6|6828.2|6825.9|246
1646713500000|2022-03-08 04:25:00|6830.3|6828.5|6830.4|6828.6|6831.5|6829.7|6829|6827|215
1646713800000|2022-03-08 04:30:00|6830.3|6828.5|6828.5|6826.7|6831.2|6829.4|6828.3|6825.8|217
1646714100000|2022-03-08 04:35:00|6828.6|6826.8|6827.3|6825.5|6829.6|6827.8|6826.4|6824.6|249
1646714400000|2022-03-08 04:40:00|6827.4|6825.6|6825.5|6823.7|6828|6826.1|6825.5|6823.7|218
1646714700000|2022-03-08 04:45:00|6825.6|6823.8|6821.8|6820|6825.6|6823.8|6821.6|6819.7|242
1646715000000|2022-03-08 04:50:00|6821.7|6819.9|6819.5|6817.7|6822.7|6820.9|6818.2|6815.9|290
1646715300000|2022-03-08 04:55:00|6819.4|6817.6|6818.2|6816.4|6819.7|6817.8|6818|6816.2|211
1646715600000|2022-03-08 05:00:00|6818.1|6816.3|6817.1|6815.3|6818.8|6817|6815.6|6813.8|259
1646715900000|2022-03-08 05:05:00|6817.2|6815.4|6806.7|6803.7|6818|6816.2|6804.5|6801.6|395
1646716200000|2022-03-08 05:10:00|6806.5|6803.5|6805.2|6803.4|6811|6808.8|6804.1|6802|449
1646716500000|2022-03-08 05:15:00|6805.1|6803.3|6807.5|6805.7|6808.7|6806.8|6804|6801.8|367
1646716800000|2022-03-08 05:20:00|6807.6|6805.8|6806.5|6804.7|6808.9|6806.9|6806.5|6804.1|310
1646717100000|2022-03-08 05:25:00|6806.4|6804.6|6806.5|6804.7|6809.7|6807.9|6806|6803.5|333
1646717400000|2022-03-08 05:30:00|6806.7|6804.9|6807.9|6806.1|6810.6|6808.3|6804.9|6803|321
1646717700000|2022-03-08 05:35:00|6808|6806.2|6809.1|6807.3|6811.1|6808.9|6807.6|6805.3|282
1646718000000|2022-03-08 05:40:00|6809.2|6807.4|6804.8|6803|6810.4|6808.6|6804.8|6803|254
1646718300000|2022-03-08 05:45:00|6805.3|6802.3|6801.7|6799.9|6805.3|6803|6801.6|6799.4|365
1646718600000|2022-03-08 05:50:00|6801.6|6799.8|6809.2|6807.4|6812.1|6809.9|6801.5|6799.7|332
1646718900000|2022-03-08 05:55:00|6808.8|6807|6807|6805.2|6810.3|6807.9|6806.1|6804.3|347
1646719200000|2022-03-08 06:00:00|6807.1|6805.3|6811.6|6809.8|6813.4|6811.6|6807.1|6805.3|314
1646719500000|2022-03-08 06:05:00|6812|6810.2|6811.6|6809.8|6813.2|6811.4|6810.1|6807.7|313
1646719800000|2022-03-08 06:10:00|6811.4|6809.6|6808.4|6806.6|6811.5|6809.7|6807.7|6805.4|307
1646720100000|2022-03-08 06:15:00|6808.2|6806.4|6809.3|6807.5|6811.4|6809.6|6807.8|6806|306
1646720400000|2022-03-08 06:20:00|6809.4|6807.6|6805.6|6803.8|6810.5|6808.7|6804.8|6803|406
1646720700000|2022-03-08 06:25:00|6804.8|6803|6806.2|6804.4|6809.1|6807.3|6804.8|6803|382
1646721000000|2022-03-08 06:30:00|6806.8|6805|6810.9|6809.1|6811.2|6809.4|6806.2|6804.4|352
1646721300000|2022-03-08 06:35:00|6810.3|6808.5|6810.2|6808.4|6813.7|6811.9|6809.5|6807.7|309
1646721600000|2022-03-08 06:40:00|6810.3|6808.5|6813.1|6811.3|6813.6|6811.8|6808.8|6807|339
1646721900000|2022-03-08 06:45:00|6813.2|6811.4|6809.2|6807.4|6813.5|6811.7|6806.3|6804.5|370
1646722200000|2022-03-08 06:50:00|6809.1|6807.3|6810.5|6808.7|6813|6811.2|6808.2|6806.4|314
1646722500000|2022-03-08 06:55:00|6810.3|6808.5|6809|6806|6812|6809.7|6808|6805.3|383
1646722800000|2022-03-08 07:00:00|6809.5|6806.5|6807.4|6805.6|6810.1|6807.8|6805.3|6803.2|412
1646723100000|2022-03-08 07:05:00|6807.5|6805.7|6807.4|6805.6|6810.3|6808.5|6805.2|6803.4|396
1646723400000|2022-03-08 07:10:00|6807.5|6805.7|6808.5|6806.7|6810|6808.2|6806.9|6804.8|352
1646723700000|2022-03-08 07:15:00|6808.6|6806.8|6814.4|6812.6|6814.8|6813|6808.3|6806.5|398
1646724000000|2022-03-08 07:20:00|6814.5|6812.7|6816.5|6814.7|6816.5|6814.7|6813.3|6811.5|350
1646724300000|2022-03-08 07:25:00|6816.4|6814.6|6825.1|6823.3|6825.4|6823.3|6815.4|6813.2|390
1646724600000|2022-03-08 07:30:00|6824.8|6823|6818.5|6816.7|6826.7|6824.9|6817.6|6815.8|464
1646724900000|2022-03-08 07:35:00|6818.4|6816.6|6820.3|6818.5|6822.6|6820.8|6818.4|6816.6|401
1646725200000|2022-03-08 07:40:00|6820.4|6818.6|6826.1|6824.3|6826.2|6824.4|6818.4|6816.6|424
1646725500000|2022-03-08 07:45:00|6826.2|6824.4|6821.2|6819.4|6827.3|6825.5|6819.8|6818|428
1646725800000|2022-03-08 07:50:00|6821.4|6819.6|6816.7|6814.9|6821.5|6819.7|6815.8|6814|412
1646726100000|2022-03-08 07:55:00|6816.5|6814.7|6816|6814.2|6820|6818.2|6814.4|6812.6|440
1646726400000|2022-03-08 08:00:00|6815.7|6813.9|6818.8|6817|6819.1|6817.3|6812.5|6810.7|531
1646726700000|2022-03-08 08:05:00|6818.7|6816.9|6826.1|6824.3|6826.2|6824.4|6818|6816.2|513
1646727000000|2022-03-08 08:10:00|6825.5|6823.7|6833.6|6830.6|6835.2|6833.3|6825.1|6823.3|606
1646727300000|2022-03-08 08:15:00|6832.9|6831.1|6831|6829.2|6833.1|6831.1|6825.4|6823.6|552
1646727600000|2022-03-08 08:20:00|6831.1|6829.3|6827.5|6825.7|6831.8|6830|6825.9|6823.9|497
1646727900000|2022-03-08 08:25:00|6827.4|6825.6|6824|6822.2|6827.4|6825.6|6822.8|6820.8|464
1646728200000|2022-03-08 08:30:00|6823.9|6822.1|6819.9|6818.1|6824.4|6822.6|6818.8|6817|486
1646728500000|2022-03-08 08:35:00|6820|6818.2|6821.3|6819.5|6822|6820.2|6819.6|6817.6|438
1646728800000|2022-03-08 08:40:00|6821.4|6819.6|6824|6822.2|6825|6823.2|6819.9|6818|533
1646729100000|2022-03-08 08:45:00|6824.1|6822.3|6820.7|6818.9|6824.3|6822.5|6820.3|6818.5|572
1646729400000|2022-03-08 08:50:00|6820.6|6818.8|6811.8|6810|6820.6|6818.8|6809.8|6808|649
1646729700000|2022-03-08 08:55:00|6812|6810.2|6818.1|6816.3|6818.1|6816.3|6810.7|6808.9|507
1646730000000|2022-03-08 09:00:00|6818.2|6816.4|6816.9|6815.1|6823.7|6821.2|6816.8|6814.5|562
1646730300000|2022-03-08 09:05:00|6817|6815.2|6820|6818.2|6821.6|6819.8|6815.1|6813.3|563
1646730600000|2022-03-08 09:10:00|6819.8|6818|6823.3|6821.5|6824.2|6822.4|6818.2|6816.4|470
1646730900000|2022-03-08 09:15:00|6823.2|6821.4|6823.5|6821.7|6826.6|6824.8|6822.6|6820.8|490
1646731200000|2022-03-08 09:20:00|6823.8|6822|6828.3|6826.5|6828.4|6826.6|6820.4|6818.6|520
1646731500000|2022-03-08 09:25:00|6828.7|6826.9|6829.7|6827.9|6831.1|6829.3|6826.6|6824.2|487
1646731800000|2022-03-08 09:30:00|6829.8|6828|6833.3|6831.5|6835.5|6833.1|6829.7|6827.9|479
1646732100000|2022-03-08 09:35:00|6833.1|6831.3|6830.3|6828.5|6833.3|6831.5|6829.2|6827.4|546
1646732400000|2022-03-08 09:40:00|6830.4|6828.6|6829.1|6827.3|6830.9|6828.6|6827.6|6825.8|491
1646732700000|2022-03-08 09:45:00|6829.3|6827.5|6830.3|6828.5|6830.9|6829.1|6826.4|6824.6|475
1646733000000|2022-03-08 09:50:00|6830.2|6828.4|6836.1|6834.3|6836.2|6834.4|6828.5|6826.7|459
1646733300000|2022-03-08 09:55:00|6836.2|6834.4|6835.2|6832.2|6836.7|6834.9|6832.5|6829.9|404
1646733600000|2022-03-08 10:00:00|6835.3|6832.3|6833.7|6831.9|6835.3|6832.6|6830.9|6828.9|444
1646733900000|2022-03-08 10:05:00|6833.6|6831.8|6830.2|6828.4|6833.7|6831.9|6829.4|6827.6|388
1646734200000|2022-03-08 10:10:00|6830.1|6828.3|6834.4|6832.6|6835.7|6833.9|6830.1|6828.3|416
1646734500000|2022-03-08 10:15:00|6834.3|6832.5|6833.5|6831.7|6837.8|6836|6832.3|6830.5|436
1646734800000|2022-03-08 10:20:00|6833.6|6831.8|6834.1|6832.3|6834.8|6833|6831.7|6829.9|431
1646735100000|2022-03-08 10:25:00|6834.3|6832.5|6835.5|6833.7|6836.8|6835|6833|6831.2|482
1646735400000|2022-03-08 10:30:00|6835.6|6833.8|6836.7|6834.9|6836.9|6835.1|6831.4|6829.6|487
1646735700000|2022-03-08 10:35:00|6836.5|6834.7|6836|6834.2|6838.3|6836.5|6834.7|6832.9|473
1646736000000|2022-03-08 10:40:00|6836.2|6834.4|6837.3|6835.5|6838.1|6836.3|6833.7|6831.9|438
1646736300000|2022-03-08 10:45:00|6837.4|6835.6|6838.4|6836.6|6838.6|6836.8|6835.3|6833.5|439
1646736600000|2022-03-08 10:50:00|6838.3|6836.5|6838.7|6836.9|6840.9|6839.1|6838|6836.2|495
1646736900000|2022-03-08 10:55:00|6838.6|6836.8|6838.2|6836.4|6841.6|6839.8|6838|6836.2|424
1646737200000|2022-03-08 11:00:00|6838|6836.2|6839.1|6837.3|6840|6838.2|6837.3|6835.5|446
1646737500000|2022-03-08 11:05:00|6839.3|6837.5|6840.9|6839.1|6840.9|6839.1|6838.4|6836.6|442
1646737800000|2022-03-08 11:10:00|6840.8|6839|6840.4|6838.6|6842.5|6840.7|6839.6|6837.8|380
1646738100000|2022-03-08 11:15:00|6840.5|6838.7|6835.4|6833.6|6840.6|6838.8|6834.6|6832.6|491
1646738400000|2022-03-08 11:20:00|6835.5|6833.7|6837|6835.2|6838.3|6836.5|6835.1|6833.3|375
1646738700000|2022-03-08 11:25:00|6836.9|6835.1|6836|6834.2|6839.1|6837.3|6835.4|6833.6|397
1646739000000|2022-03-08 11:30:00|6835.9|6834.1|6836.9|6835.1|6838.6|6836.8|6834.9|6833.1|410
1646739300000|2022-03-08 11:35:00|6837|6835.2|6837|6835.2|6837.5|6835.7|6834.7|6832.9|388
1646739600000|2022-03-08 11:40:00|6837.1|6835.3|6836.9|6835.1|6837.3|6835.5|6834.8|6833|333
1646739900000|2022-03-08 11:45:00|6837|6835.2|6839|6837.2|6840.1|6838.3|6836.7|6834.9|379
1646740200000|2022-03-08 11:50:00|6839.1|6837.3|6843.9|6842.1|6845.1|6843.1|6838.5|6836.7|389
1646740500000|2022-03-08 11:55:00|6844|6842.2|6842.4|6840.6|6845.3|6843.5|6842.3|6840|485
1646740800000|2022-03-08 12:00:00|6842.3|6840.5|6844.8|6843|6848.3|6846.5|6841.2|6839.4|478
1646741100000|2022-03-08 12:05:00|6844.7|6842.9|6845.2|6843.4|6845.6|6843.8|6843.8|6842|417
1646741400000|2022-03-08 12:10:00|6844.9|6843.1|6845.7|6843.9|6845.8|6844|6842.4|6840.6|394
1646741700000|2022-03-08 12:15:00|6845.9|6844.1|6841.7|6839.9|6849.3|6847.5|6841.3|6839.5|473
1646742000000|2022-03-08 12:20:00|6842.2|6839.2|6840.3|6838.5|6842.3|6840.4|6839|6837.1|417
1646742300000|2022-03-08 12:25:00|6840.2|6838.4|6837.9|6836.1|6840.9|6838.9|6837.1|6835.3|454
1646742600000|2022-03-08 12:30:00|6838|6836.2|6836.8|6835|6840|6837.8|6835.9|6834.1|446
1646742900000|2022-03-08 12:35:00|6836.9|6835.1|6835.1|6833.3|6838.1|6836.3|6832.5|6830.7|397
1646743200000|2022-03-08 12:40:00|6835.2|6833.4|6833.4|6831.6|6836.9|6835.1|6830.7|6828.9|429
1646743500000|2022-03-08 12:45:00|6833.5|6831.7|6830.8|6829|6834.1|6832.3|6830|6828.2|491
1646743800000|2022-03-08 12:50:00|6830.7|6828.9|6830.8|6829|6832.8|6831|6829|6827|438
1646744100000|2022-03-08 12:55:00|6830.9|6829.1|6829.7|6827.9|6832.2|6830.4|6828.1|6826.3|461
1646744400000|2022-03-08 13:00:00|6829.6|6827.8|6832.5|6830.7|6832.7|6830.9|6825.7|6823.9|556
1646744700000|2022-03-08 13:05:00|6832.3|6830.5|6831.4|6829.6|6834.4|6832.6|6829.3|6827.5|547
1646745000000|2022-03-08 13:10:00|6831.3|6829.5|6827|6824|6832.6|6830.8|6825.5|6823.7|615
1646745300000|2022-03-08 13:15:00|6826.4|6824.6|6827|6825.2|6829.7|6827.6|6826.3|6824.4|585
1646745600000|2022-03-08 13:20:00|6828.1|6826.3|6827|6825.2|6830.9|6829.1|6826.7|6824.9|441
1646745900000|2022-03-08 13:25:00|6826.9|6825.1|6831.7|6828.7|6835.1|6833.3|6826.7|6824.9|457
1646746200000|2022-03-08 13:30:00|6831.6|6828.6|6831.9|6830.1|6833|6830.9|6827.7|6825.5|420
1646746500000|2022-03-08 13:35:00|6832|6830.2|6836.1|6834.3|6836.1|6834.3|6830.6|6828.5|492
1646746800000|2022-03-08 13:40:00|6835.9|6834.1|6830.9|6829.1|6835.9|6834.1|6830.5|6828.5|540
1646747100000|2022-03-08 13:45:00|6831.5|6828.5|6831|6829.2|6832|6830.2|6828.1|6826.3|515
1646747400000|2022-03-08 13:50:00|6831.1|6829.3|6836.6|6834.8|6839.6|6837.8|6831|6829.1|573
1646747700000|2022-03-08 13:55:00|6836.8|6835|6833.2|6831.4|6838.2|6836.4|6832.7|6830.6|478
1646748000000|2022-03-08 14:00:00|6833.1|6831.3|6836.9|6835.1|6838.8|6837|6832.3|6830.5|519
1646748300000|2022-03-08 14:05:00|6837.5|6834.5|6834|6831|6838.5|6836.5|6833.5|6831|507
1646748600000|2022-03-08 14:10:00|6833.5|6831.7|6832.8|6831|6838.3|6836.5|6832.5|6830.4|486
1646748900000|2022-03-08 14:15:00|6832.9|6831.1|6834.6|6832.8|6835|6833.2|6831.8|6830|501
1646749200000|2022-03-08 14:20:00|6834.5|6832.7|6840.4|6838.6|6840.6|6838.8|6834|6832.2|486
1646749500000|2022-03-08 14:25:00|6840.3|6838.5|6838.3|6836.5|6840.9|6839.1|6836.8|6835|471
1646749800000|2022-03-08 14:30:00|6838.7|6836.9|6830.7|6828.9|6840.3|6838.5|6827.5|6824.8|525
1646750100000|2022-03-08 14:35:00|6830.6|6828.8|6832.8|6831|6836.7|6834.4|6830.2|6827.7|614
1646750400000|2022-03-08 14:40:00|6832.9|6831.1|6839.3|6837.5|6840.1|6838.2|6831.3|6829.2|543
1646750700000|2022-03-08 14:45:00|6839|6837.2|6840.4|6838.6|6844.2|6842.4|6837.5|6835.7|566
1646751000000|2022-03-08 14:50:00|6840.3|6838.5|6837.5|6834.5|6840.9|6839.1|6834.3|6831.8|497
1646751300000|2022-03-08 14:55:00|6837.4|6834.4|6833.9|6832.1|6839.4|6837.2|6833.6|6831.2|494
1646751600000|2022-03-08 15:00:00|6833.8|6832|6822.5|6820.7|6834.3|6832.1|6821.3|6818.9|629
1646751900000|2022-03-08 15:05:00|6822.6|6820.8|6833.5|6831.7|6835|6832.6|6822.2|6819.8|669
1646752200000|2022-03-08 15:10:00|6833.4|6831.6|6836.8|6835|6837.5|6835.7|6832.5|6830.5|587
1646752500000|2022-03-08 15:15:00|6836.7|6834.9|6838.2|6836.4|6839.5|6837.6|6833.8|6831.4|726
1646752800000|2022-03-08 15:20:00|6838.3|6836.5|6833.7|6830.7|6839.8|6838|6829.7|6827.5|747
1646753100000|2022-03-08 15:25:00|6833.6|6830.6|6832.2|6830.4|6834.1|6832.3|6829.3|6827.5|683
1646753400000|2022-03-08 15:30:00|6832|6830.2|6827.9|6826.1|6834.6|6832.6|6827.7|6825.9|609
1646753700000|2022-03-08 15:35:00|6827.8|6826|6829.1|6827.3|6830.4|6828.6|6826.6|6824.8|596
1646754000000|2022-03-08 15:40:00|6829.3|6827.5|6834.3|6832.5|6835.3|6833.5|6826.9|6824.5|589
1646754300000|2022-03-08 15:45:00|6834.2|6832.4|6828.2|6826.4|6835.2|6833.4|6828.1|6826.3|549
1646754600000|2022-03-08 15:50:00|6828.1|6826.3|6822|6820.2|6828.1|6826.3|6819.3|6817.5|684
1646754900000|2022-03-08 15:55:00|6822.7|6819.7|6819.3|6817.5|6822.7|6820.9|6814.6|6812.8|599
1646755200000|2022-03-08 16:00:00|6819.1|6817.3|6821.8|6820|6823|6821.2|6815.3|6813.5|633
1646755500000|2022-03-08 16:05:00|6821.7|6819.9|6817.6|6815.8|6822.6|6820.8|6815.4|6813.3|632
1646755800000|2022-03-08 16:10:00|6817.7|6815.9|6815|6813.2|6818|6816.2|6813.4|6811.6|519
1646756100000|2022-03-08 16:15:00|6815.1|6813.3|6812.9|6811.1|6816.2|6814.4|6808.4|6806.6|589
1646756400000|2022-03-08 16:20:00|6813.1|6811.3|6812.9|6811.1|6814.7|6812.7|6809.5|6807.6|594
1646756700000|2022-03-08 16:25:00|6812.8|6811|6805.1|6803.3|6814|6812.2|6803.8|6801.6|597
1646757000000|2022-03-08 16:30:00|6804.8|6803|6805.3|6803.5|6806.4|6804.6|6801.3|6798.4|660
1646757300000|2022-03-08 16:35:00|6805.1|6803.3|6802.2|6800.4|6806.8|6805|6800.8|6799|550
1646757600000|2022-03-08 16:40:00|6802.1|6800.3|6804.5|6802.7|6805.5|6803.7|6801.8|6799.5|455
1646757900000|2022-03-08 16:45:00|6804.8|6803|6805.9|6804.1|6807.4|6805.6|6803.6|6801.8|477
1646758200000|2022-03-08 16:50:00|6805.6|6803.8|6809.3|6807.5|6809.9|6808.1|6804.6|6802.8|492
1646758500000|2022-03-08 16:55:00|6809.2|6807.4|6813|6811.2|6814.6|6812.5|6809.2|6807.4|520
1646758800000|2022-03-08 17:00:00|6813.2|6811.4|6814.5|6812.7|6815.1|6812.8|6811.6|6809.8|488
1646759100000|2022-03-08 17:05:00|6814.6|6812.8|6816|6814.2|6820.1|6817.7|6814.1|6812.1|475
1646759400000|2022-03-08 17:10:00|6816.1|6814.3|6819.7|6816.7|6819.7|6817.7|6815.2|6813.4|596
1646759700000|2022-03-08 17:15:00|6819.6|6816.6|6819.5|6817.7|6828.9|6826.4|6818.5|6816.6|768
1646760000000|2022-03-08 17:20:00|6819.6|6817.8|6820.1|6818.3|6824.8|6822.3|6818.1|6815.8|826
1646760300000|2022-03-08 17:25:00|6820|6818.2|6827.1|6825.3|6828.5|6826|6818.2|6816.4|775
1646760600000|2022-03-08 17:30:00|6827|6825.2|6824.7|6821.7|6827.5|6825.7|6818.5|6816.2|794
1646760900000|2022-03-08 17:35:00|6824.6|6821.6|6823.2|6821.4|6825|6822.6|6815.5|6813.7|824
1646761200000|2022-03-08 17:40:00|6823|6821.2|6824.2|6821.2|6825.8|6823.5|6819.9|6817.6|827
1646761500000|2022-03-08 17:45:00|6824.1|6821.1|6824.1|6822.3|6825|6823.1|6819.1|6817.1|774
1646761800000|2022-03-08 17:50:00|6824|6822.2|6828.1|6826.3|6829.5|6827.1|6817.5|6814.9|740
1646762100000|2022-03-08 17:55:00|6828|6826.2|6825.2|6821.2|6828|6826.2|6822.1|6819.6|682
1646762400000|2022-03-08 18:00:00|6825.1|6821.1|6824.4|6822.6|6827.4|6825.1|6821.2|6819.3|627
1646762700000|2022-03-08 18:05:00|6825|6823.2|6825.3|6823.5|6828.6|6826.8|6822.5|6820.7|584
1646763000000|2022-03-08 18:10:00|6825.4|6823.6|6821.1|6818.1|6827.4|6825.6|6820|6817.5|553
1646763300000|2022-03-08 18:15:00|6821|6818|6821.6|6819.8|6823.1|6821|6819|6816.7|562
1646763600000|2022-03-08 18:20:00|6821.7|6819.9|6814.7|6812.9|6821.7|6819.9|6813.9|6811.6|646
1646763900000|2022-03-08 18:25:00|6814.5|6812.7|6815.6|6813.8|6817|6815|6812.6|6809.9|682
1646764200000|2022-03-08 18:30:00|6815.7|6813.9|6812.4|6810.6|6816.1|6814.3|6810.4|6807.8|706
1646764500000|2022-03-08 18:35:00|6812.7|6810.9|6810.5|6808.7|6813.8|6811.8|6809.4|6806.7|649
1646764800000|2022-03-08 18:40:00|6810.9|6809.1|6814.6|6812.8|6815.6|6813.3|6810|6807.9|637
1646765100000|2022-03-08 18:45:00|6814.7|6812.9|6812.6|6810.8|6815.6|6813.3|6810.7|6808.9|596
1646765400000|2022-03-08 18:50:00|6812.5|6810.7|6812.1|6810.3|6813.6|6811.8|6811.3|6809.5|470
1646765700000|2022-03-08 18:55:00|6812|6810.2|6812.2|6810.4|6812.9|6810.7|6809.1|6807.3|440
1646766000000|2022-03-08 19:00:00|6812.3|6810.5|6809.2|6807.4|6812.3|6810.5|6807.1|6805.3|501
1646766300000|2022-03-08 19:05:00|6809.1|6807.3|6810|6808.2|6811.1|6808.9|6807.6|6805.8|565
1646766600000|2022-03-08 19:10:00|6809.9|6808.1|6806.3|6804.5|6810.5|6808.4|6804.4|6802.6|556
1646766900000|2022-03-08 19:15:00|6806.4|6804.6|6807.9|6806.1|6810.1|6808.1|6805.9|6804.1|534
1646767200000|2022-03-08 19:20:00|6807.8|6806|6807.9|6806.1|6810.4|6808.2|6805.4|6803.4|519
1646767500000|2022-03-08 19:25:00|6807.8|6806|6811.3|6809.5|6812.3|6810.5|6807.1|6805.3|429
1646767800000|2022-03-08 19:30:00|6811.1|6809.3|6809|6807.2|6812.1|6810.2|6807|6805.2|456
1646768100000|2022-03-08 19:35:00|6808.9|6807.1|6811.8|6810|6813.1|6811.3|6808.8|6806.8|453
1646768400000|2022-03-08 19:40:00|6812|6810.2|6812.3|6810.5|6814.7|6812.9|6811.5|6809.4|460
1646768700000|2022-03-08 19:45:00|6812.7|6810.9|6815.4|6813.6|6816.3|6814|6812.7|6810.9|477
1646769000000|2022-03-08 19:50:00|6815.1|6813.3|6813.4|6811.6|6815.5|6813.7|6811.9|6809.9|456
1646769300000|2022-03-08 19:55:00|6813.3|6811.5|6817.1|6815.3|6817.2|6815.4|6811.5|6809.4|509
1646769600000|2022-03-08 20:00:00|6817|6815.2|6817.9|6816.1|6818.9|6816.7|6813|6810.4|578
1646769900000|2022-03-08 20:05:00|6818.3|6815.3|6815.6|6813.8|6818.6|6816.2|6813.9|6811.8|544
1646770200000|2022-03-08 20:10:00|6815.7|6813.9|6815.3|6813.5|6816.6|6814.8|6813.8|6812|485
1646770500000|2022-03-08 20:15:00|6815.2|6813.4|6815.7|6813.9|6816.4|6814.5|6814.3|6812.4|445
1646770800000|2022-03-08 20:20:00|6816|6814.2|6814.3|6812.5|6816.3|6814.5|6813.1|6811.2|443
1646771100000|2022-03-08 20:25:00|6814.2|6812.4|6811.1|6809.3|6815.3|6813|6811|6808.8|431
1646771400000|2022-03-08 20:30:00|6811.2|6809.4|6810|6808.2|6813|6810.8|6809.7|6807.4|421
1646771700000|2022-03-08 20:35:00|6809.9|6808.1|6808.2|6806.4|6811|6808.9|6807.9|6805.5|475
1646772000000|2022-03-08 20:40:00|6808.3|6806.5|6805.7|6803.9|6809.2|6807|6805.7|6803.3|391
1646772300000|2022-03-08 20:45:00|6806.4|6803.4|6805.5|6802.5|6808.1|6805.4|6804.9|6802.5|481
1646772600000|2022-03-08 20:50:00|6804.6|6802.8|6807.8|6804.8|6811.2|6808.2|6804.6|6802.8|558
1646772900000|2022-03-08 20:55:00|6807.7|6804.7|6807|6804|6808.1|6805.7|6806|6803.6|411
1646773200000|2022-03-08 21:00:00|6806.8|6803.8|6809.4|6807.6|6810.3|6807.9|6806|6803.6|355
1646773500000|2022-03-08 21:05:00|6809.3|6807.5|6807.4|6805.6|6810.1|6807.7|6806.2|6803.9|267
1646773800000|2022-03-08 21:10:00|6807.5|6805.7|6809.3|6806.3|6809.9|6807.9|6806.9|6804.3|274
1646774100000|2022-03-08 21:15:00|6808.4|6806.6|6809.1|6807.3|6809.5|6807.3|6807.7|6805.2|200
1646774400000|2022-03-08 21:20:00|6809|6807.2|6810.6|6808.8|6811.4|6809|6809|6806.6|99
1646774700000|2022-03-08 21:25:00|6810.5|6808.7|6811|6808|6811.7|6809.3|6809.9|6807.8|109
1646775000000|2022-03-08 21:30:00|6810.9|6807.9|6808.4|6805.4|6811|6808.7|6807.7|6805.3|136
1646775300000|2022-03-08 21:35:00|6808.8|6805.8|6805.6|6803.8|6809|6806.5|6805.6|6803.3|176
1646775600000|2022-03-08 21:40:00|6805.8|6804|6807.1|6804.1|6807.1|6804.5|6804.3|6802.2|161
1646775900000|2022-03-08 21:45:00|6807.5|6804.5|6806.4|6803.4|6807.5|6804.9|6805.6|6803.4|160
1646776200000|2022-03-08 21:50:00|6806.5|6803.5|6806.9|6803.9|6807.9|6804.9|6806.5|6803.5|117
1646776500000|2022-03-08 21:55:00|6806.8|6803.8|6812.1|6808.1|6814.5|6810.5|6805.2|6801.7|365
1646776800000|2022-03-08 22:00:00|6812.9|6808.9|6811.5|6807.5|6816.6|6812.6|6808.6|6804.6|69
1646777100000|2022-03-08 22:05:00|6810.8|6806.8|6806.3|6802.3|6811.1|6807.1|6805.6|6801.6|173
1646777400000|2022-03-08 22:10:00|6806.2|6802.2|6804.8|6800.8|6806.4|6802.4|6804.4|6800.4|114
1646777700000|2022-03-08 22:15:00|6805|6801|6804.1|6800.1|6805|6801|6803.8|6799.8|68
1646778000000|2022-03-08 22:20:00|6804|6800|6804.8|6800.8|6805.4|6801.4|6803.8|6799.8|121
1646778300000|2022-03-08 22:25:00|6805.2|6801.2|6805|6801|6805.3|6801.3|6804.6|6800.6|59
1646778600000|2022-03-08 22:30:00|6805.5|6801.5|6805.3|6801.3|6806.5|6802.5|6804.3|6800.3|273
1646778900000|2022-03-08 22:35:00|6804.7|6800.7|6805.4|6801.4|6805.8|6801.8|6804.6|6800.6|208
1646779200000|2022-03-08 22:40:00|6805.3|6801.3|6805.3|6801.3|6806.2|6802.2|6804.7|6800.7|228
1646779500000|2022-03-08 22:45:00|6805.4|6801.4|6805.1|6801.1|6805.7|6801.7|6804.9|6800.9|179
1646779800000|2022-03-08 22:50:00|6805.2|6801.2|6805.2|6801.2|6806.2|6802.2|6804.9|6800.9|183
1646780100000|2022-03-08 22:55:00|6805|6801|6806.4|6802.4|6807.6|6803.6|6804.4|6800.4|228
1646780400000|2022-03-08 23:00:00|6806.6|6802.6|6811|6807|6811|6807.4|6805|6801|380
1646780700000|2022-03-08 23:05:00|6810.9|6807.1|6811.1|6808.1|6812|6808.8|6810.4|6807.1|184
1646781000000|2022-03-08 23:10:00|6811|6808|6810.1|6807.1|6811.5|6808.5|6807.8|6804.8|219
1646781300000|2022-03-08 23:15:00|6810|6807|6809.1|6806.1|6811.1|6808.1|6808.6|6805.6|219
1646781600000|2022-03-08 23:20:00|6809.2|6806.2|6805.8|6802.8|6810|6807|6804.9|6802.7|161
1646781900000|2022-03-08 23:25:00|6805.9|6802.9|6801.9|6798.9|6806.4|6803.4|6801.9|6798.9|171
1646782200000|2022-03-08 23:30:00|6801.7|6798.7|6804.4|6801.4|6804.8|6801.8|6800.9|6798.4|179
1646782500000|2022-03-08 23:35:00|6804.5|6801.5|6802.8|6799.8|6805.5|6802.5|6802.6|6799.6|110
1646782800000|2022-03-08 23:40:00|6802.7|6799.7|6802.8|6799.8|6803.2|6800.2|6800.6|6798.2|112
1646783100000|2022-03-08 23:45:00|6802.9|6799.9|6801.4|6798.4|6804.4|6801.9|6800.6|6798.2|135
1646783400000|2022-03-08 23:50:00|6801.3|6798.3|6803.9|6800.9|6804.5|6802|6800.5|6798.3|135
1646783700000|2022-03-08 23:55:00|6804|6801|6805|6802|6806.5|6804.1|6803.7|6800.8|149
1646784000000|2022-03-09 00:00:00|6805.1|6802.1|6806.9|6805.1|6808|6805.2|6804.2|6801.9|239
1646784300000|2022-03-09 00:05:00|6806.8|6805|6811.6|6809.8|6813.2|6811.1|6806.8|6804.5|379
1646784600000|2022-03-09 00:10:00|6812|6810.2|6811.5|6808.5|6812.1|6810.3|6810.3|6808.4|270
1646784900000|2022-03-09 00:15:00|6811.4|6808.4|6808.3|6806.5|6812.2|6809.8|6807.9|6805.7|361
1646785200000|2022-03-09 00:20:00|6808.4|6806.6|6808.9|6807.1|6811.1|6809|6806.8|6804.9|313
1646785500000|2022-03-09 00:25:00|6808.8|6807|6811.2|6809.4|6812.6|6810.5|6808.3|6805.9|282
1646785800000|2022-03-09 00:30:00|6811.3|6809.5|6810.3|6808.5|6811.6|6809.7|6808.8|6806.6|252
1646786100000|2022-03-09 00:35:00|6810.1|6808.3|6811.6|6809.8|6811.8|6809.9|6809|6807.1|205
1646786400000|2022-03-09 00:40:00|6811.7|6809.9|6812.4|6810.6|6812.6|6810.6|6810.5|6808.6|140
1646786700000|2022-03-09 00:45:00|6812.3|6810.5|6813.1|6811.3|6814.1|6812.3|6811.9|6809.9|284
1646787000000|2022-03-09 00:50:00|6813.2|6811.4|6815.4|6813.6|6817.1|6814.1|6811.6|6809.5|298
1646787300000|2022-03-09 00:55:00|6815.3|6813.5|6815.1|6813.3|6816.1|6814.3|6814|6812.2|312
1646787600000|2022-03-09 01:00:00|6815.2|6813.4|6817|6815.2|6818.5|6816.4|6813.4|6811.6|400
1646787900000|2022-03-09 01:05:00|6817.1|6815.3|6817.5|6815.7|6818.2|6816.4|6815.6|6813.8|364
1646788200000|2022-03-09 01:10:00|6817.7|6815.9|6817.4|6815.6|6819.6|6817.8|6816.9|6815.1|299
1646788500000|2022-03-09 01:15:00|6817.3|6815.5|6819.2|6817.4|6820.2|6818.4|6817.1|6815.3|287
1646788800000|2022-03-09 01:20:00|6819.3|6817.5|6815|6813.2|6820.2|6818.4|6814.7|6812.2|403
1646789100000|2022-03-09 01:25:00|6815.2|6813.4|6811.4|6809.6|6815.8|6813.5|6810.5|6808.5|320
1646789400000|2022-03-09 01:30:00|6811.5|6809.7|6816.7|6814.9|6819.8|6817.3|6810.1|6807.7|502
1646789700000|2022-03-09 01:35:00|6816.6|6814.8|6817.4|6815.6|6819.3|6817.5|6815.8|6813.8|448
1646790000000|2022-03-09 01:40:00|6817.9|6814.9|6814.1|6812.3|6818.3|6816.5|6813.9|6812.1|401
1646790300000|2022-03-09 01:45:00|6814|6812.2|6815.2|6813.4|6816.8|6815|6813.3|6811.5|402
1646790600000|2022-03-09 01:50:00|6815.9|6812.9|6812.2|6810.4|6816.1|6814.3|6811.4|6809.6|360
1646790900000|2022-03-09 01:55:00|6812.3|6810.5|6812.2|6810.4|6813.6|6811.5|6811.2|6809.4|316
1646791200000|2022-03-09 02:00:00|6812.1|6810.3|6813.7|6811.9|6816.9|6815.1|6812.1|6810.3|402
1646791500000|2022-03-09 02:05:00|6813.6|6811.8|6809.5|6807.7|6813.8|6811.8|6808.2|6805.9|405
1646791800000|2022-03-09 02:10:00|6809.4|6807.6|6807|6805.2|6810.9|6808.9|6806.9|6804.7|405
1646792100000|2022-03-09 02:15:00|6806.6|6804.8|6802.9|6801.1|6807.1|6805.3|6797.6|6794.6|497
1646792400000|2022-03-09 02:20:00|6802.8|6801|6803.6|6801.8|6804.8|6802.7|6800.4|6798.5|441
1646792700000|2022-03-09 02:25:00|6803.5|6801.7|6803|6801.2|6805.1|6803.3|6801.6|6799.8|401
1646793000000|2022-03-09 02:30:00|6802.8|6801|6804.1|6802.3|6805.3|6803.5|6801.1|6799.3|399
1646793300000|2022-03-09 02:35:00|6804.3|6802.5|6806|6804.2|6807.8|6806|6804.1|6802.3|436
1646793600000|2022-03-09 02:40:00|6805.9|6804.1|6809.8|6808|6810.5|6808.1|6805.6|6803.8|338
1646793900000|2022-03-09 02:45:00|6809.7|6807.9|6806.5|6804.7|6809.7|6807.9|6806.3|6804.5|299
1646794200000|2022-03-09 02:50:00|6806.4|6804.6|6806.8|6805|6806.9|6805.1|6804.7|6802.9|366
1646794500000|2022-03-09 02:55:00|6806.7|6804.9|6809.2|6807.4|6809.8|6808|6806.6|6804.4|289
1646794800000|2022-03-09 03:00:00|6809.1|6807.3|6808.9|6807.1|6810.6|6808.8|6808.8|6806.4|261
1646795100000|2022-03-09 03:05:00|6809|6807.2|6806.7|6804.9|6809.8|6808|6806.1|6804.2|227
1646795400000|2022-03-09 03:10:00|6806.8|6805|6808.4|6806.6|6808.5|6806.7|6805.9|6803.8|292
1646795700000|2022-03-09 03:15:00|6807.8|6806|6802.7|6800.9|6807.8|6806|6802.2|6800.4|374
1646796000000|2022-03-09 03:20:00|6802.6|6800.8|6805.9|6804.1|6806.3|6804.5|6802.3|6800.5|344
1646796300000|2022-03-09 03:25:00|6805.7|6803.9|6805.7|6803.9|6807.3|6805.5|6804|6802.2|288
1646796600000|2022-03-09 03:30:00|6805.6|6803.8|6809.8|6808|6809.9|6808|6804.8|6803|309
1646796900000|2022-03-09 03:35:00|6809.9|6808.1|6811.7|6809.9|6812.1|6809.9|6808.8|6807|263
1646797200000|2022-03-09 03:40:00|6811.6|6809.8|6812.7|6810.9|6813.5|6811.7|6811.3|6808.9|230
1646797500000|2022-03-09 03:45:00|6812.8|6811|6813.3|6811.5|6814.2|6812.3|6811.9|6809.9|269
1646797800000|2022-03-09 03:50:00|6813.2|6811.4|6808.9|6807.1|6813.2|6811.4|6808|6805.8|292
1646798100000|2022-03-09 03:55:00|6808.8|6807|6808.9|6807.1|6810|6808|6807.5|6805.4|324
1646798400000|2022-03-09 04:00:00|6809|6807.2|6810.6|6808.8|6812.4|6810.4|6808.9|6807|301
1646798700000|2022-03-09 04:05:00|6810.5|6808.7|6809.6|6807.8|6811|6809.1|6808.1|6805.9|261
1646799000000|2022-03-09 04:10:00|6809.5|6807.7|6808.8|6807|6810.5|6808.3|6808.5|6806.7|232
1646799300000|2022-03-09 04:15:00|6808.9|6807.1|6812.1|6810.3|6812.2|6810.4|6808.1|6805.9|187
1646799600000|2022-03-09 04:20:00|6812.2|6810.4|6812.7|6810.9|6814.1|6812.2|6812.2|6809.9|193
1646799900000|2022-03-09 04:25:00|6812.6|6810.8|6815.1|6813.3|6815.3|6813.4|6811.6|6809.3|258
1646800200000|2022-03-09 04:30:00|6815|6813.2|6815.2|6813.4|6816.3|6813.9|6814.3|6812.1|252
1646800500000|2022-03-09 04:35:00|6815.3|6813.5|6817.1|6815.3|6817.2|6815.4|6814.6|6812.6|180
1646800800000|2022-03-09 04:40:00|6816.9|6815.1|6815.8|6812.8|6817.1|6815.3|6813.4|6811.6|258
1646801100000|2022-03-09 04:45:00|6815.9|6812.9|6815.2|6813.4|6816.4|6814.1|6814.2|6811.8|241
1646801400000|2022-03-09 04:50:00|6815.3|6813.5|6814.8|6813|6816.9|6815.1|6814.7|6812.3|220
1646801700000|2022-03-09 04:55:00|6814.9|6813.1|6814.7|6812.9|6816.8|6814.4|6814|6812.2|221
1646802000000|2022-03-09 05:00:00|6814.6|6812.8|6813.4|6811.6|6814.7|6812.9|6812.8|6810.4|224
1646802300000|2022-03-09 05:05:00|6813.3|6811.5|6812.7|6810.9|6813.9|6812.1|6812.2|6810.4|248
1646802600000|2022-03-09 05:10:00|6812.8|6811|6811.7|6809.9|6813.3|6811.5|6811.3|6809.5|273
1646802900000|2022-03-09 05:15:00|6812|6810.2|6812.6|6810.8|6813.1|6811.3|6810.3|6808.5|291
1646803200000|2022-03-09 05:20:00|6812.5|6810.7|6813.9|6812.1|6815.6|6813.8|6812.2|6809.9|278
1646803500000|2022-03-09 05:25:00|6813.8|6812|6813.7|6811.9|6816.3|6814.5|6812.9|6811.1|298
1646803800000|2022-03-09 05:30:00|6813.8|6812|6812.6|6809.6|6815.7|6813.9|6811.9|6809.6|296
1646804100000|2022-03-09 05:35:00|6811.8|6810|6809.4|6807.6|6811.8|6810|6808.9|6806.5|307
1646804400000|2022-03-09 05:40:00|6809.5|6807.7|6807.5|6805.7|6809.8|6808|6807.3|6805.5|323
1646804700000|2022-03-09 05:45:00|6807.6|6805.8|6805.7|6802.7|6808.6|6806.6|6804.3|6802.5|331
1646805000000|2022-03-09 05:50:00|6805.2|6803.4|6804.4|6801.4|6805.8|6803.5|6801.1|6798.4|403
1646805300000|2022-03-09 05:55:00|6804.3|6801.3|6803|6801.2|6804.4|6802.1|6802|6799.7|366
1646805600000|2022-03-09 06:00:00|6803.6|6800.6|6804.9|6801.9|6806.8|6805|6803.1|6800.6|444
1646805900000|2022-03-09 06:05:00|6805|6802|6809|6807.2|6809.5|6807.5|6803.6|6801.2|367
1646806200000|2022-03-09 06:10:00|6808.9|6807.1|6810.8|6809|6812.7|6810.3|6808.9|6807|321
1646806500000|2022-03-09 06:15:00|6810.9|6809.1|6812.4|6810.6|6815|6813.2|6810.9|6808.5|365
1646806800000|2022-03-09 06:20:00|6812.6|6810.8|6811.8|6808.8|6814.9|6812.5|6811.1|6808.7|282
1646807100000|2022-03-09 06:25:00|6811.9|6808.9|6814.3|6812.5|6815.2|6813|6811.8|6808.8|281
1646807400000|2022-03-09 06:30:00|6814.4|6812.6|6816.2|6814.4|6817.2|6815.4|6811.8|6809.7|272
1646807700000|2022-03-09 06:35:00|6816.3|6814.5|6812.6|6810.8|6817.4|6815.3|6812|6809.7|310
1646808000000|2022-03-09 06:40:00|6812.5|6810.7|6812.3|6810.5|6813.5|6811.7|6810.8|6808.3|270
1646808300000|2022-03-09 06:45:00|6812.1|6810.3|6809.3|6807.5|6812.1|6810.3|6808.9|6807.1|308
1646808600000|2022-03-09 06:50:00|6809.4|6807.6|6813.5|6811.7|6815.3|6813.2|6809.3|6807.5|313
1646808900000|2022-03-09 06:55:00|6813.6|6811.8|6810.7|6808.9|6815.1|6813|6809.8|6807.9|275
1646809200000|2022-03-09 07:00:00|6811.7|6808.7|6810.5|6808.7|6811.9|6809.8|6806.8|6804.8|438
1646809500000|2022-03-09 07:05:00|6810.6|6808.8|6812.8|6811|6814.7|6812.9|6810.6|6808.8|386
1646809800000|2022-03-09 07:10:00|6812.7|6810.9|6813.7|6811.9|6816.6|6814.3|6811.8|6810|351
1646810100000|2022-03-09 07:15:00|6813.6|6811.8|6816|6814.2|6817.1|6815.3|6811.6|6809.4|432
1646810400000|2022-03-09 07:20:00|6816.1|6814.3|6818.6|6816.8|6819|6817.2|6815.3|6813.4|386
1646810700000|2022-03-09 07:25:00|6818.5|6816.7|6824.1|6822.3|6826|6823.7|6818.4|6816.6|433
1646811000000|2022-03-09 07:30:00|6824|6822.2|6817.7|6815.9|6824|6822.2|6817.5|6815.2|453
1646811300000|2022-03-09 07:35:00|6817.6|6815.8|6818.9|6817.1|6818.9|6817.1|6815.4|6813.4|415
1646811600000|2022-03-09 07:40:00|6819|6817.2|6819.5|6816.5|6819.6|6817.3|6815.5|6813.5|422
1646811900000|2022-03-09 07:45:00|6819|6817.2|6819.1|6817.3|6820.9|6818.8|6818.1|6815.9|412
1646812200000|2022-03-09 07:50:00|6819.2|6817.4|6822.2|6820.4|6822.4|6820.6|6818.4|6816.6|450
1646812500000|2022-03-09 07:55:00|6822.3|6820.5|6820.4|6818.6|6822.9|6820.7|6818.7|6816.7|398
1646812800000|2022-03-09 08:00:00|6820.3|6818.5|6821.7|6819.9|6821.8|6820|6816.5|6814.2|556
1646813100000|2022-03-09 08:05:00|6821.6|6819.8|6829.7|6827.9|6830.9|6828.8|6820.7|6818.9|481
1646813400000|2022-03-09 08:10:00|6829.9|6828.1|6831.9|6830.1|6833.1|6830.8|6827.5|6825.2|500
1646813700000|2022-03-09 08:15:00|6831.8|6830|6831.8|6830|6833.5|6831.7|6827.7|6825.4|486
1646814000000|2022-03-09 08:20:00|6831.9|6830.1|6835.2|6833.4|6835.3|6833.5|6830.6|6828.5|465
1646814300000|2022-03-09 08:25:00|6835.7|6832.7|6836.3|6834.5|6839.6|6837.7|6834.5|6832.7|427
1646814600000|2022-03-09 08:30:00|6836.4|6834.6|6835.3|6833.5|6837.4|6835.6|6834.7|6832.9|375
1646814900000|2022-03-09 08:35:00|6835.4|6833.6|6835.8|6834|6837.7|6835.6|6833.8|6831.8|370
1646815200000|2022-03-09 08:40:00|6835.6|6833.8|6837.1|6835.3|6837.3|6835.5|6835.6|6833.8|359
1646815500000|2022-03-09 08:45:00|6837.2|6835.4|6838.6|6836.8|6839.8|6837.9|6836.3|6834.5|430
1646815800000|2022-03-09 08:50:00|6838.7|6836.9|6837.6|6835.8|6839.7|6837.9|6837.4|6834.9|365
1646816100000|2022-03-09 08:55:00|6837.7|6835.9|6832.6|6830.8|6837.7|6835.9|6831.8|6829.4|384
1646816400000|2022-03-09 09:00:00|6832.7|6830.9|6836.7|6834.9|6836.8|6835|6832.2|6830.4|413
1646816700000|2022-03-09 09:05:00|6836.6|6834.8|6832|6830.2|6839.2|6836.9|6831|6828.9|490
1646817000000|2022-03-09 09:10:00|6831.9|6830.1|6834.6|6832.8|6835.4|6833.5|6831.5|6829.7|409
1646817300000|2022-03-09 09:15:00|6834.7|6832.9|6834.2|6832.4|6835.9|6834.1|6833.5|6831.7|377
1646817600000|2022-03-09 09:20:00|6834.3|6832.5|6837.8|6836|6838.4|6836.6|6834.1|6832.3|375
1646817900000|2022-03-09 09:25:00|6837.4|6835.6|6840|6838.2|6840.9|6839.1|6837.1|6835.3|484
1646818200000|2022-03-09 09:30:00|6840.1|6838.3|6840.2|6838.4|6840.4|6838.6|6837|6835.2|414
1646818500000|2022-03-09 09:35:00|6840.1|6838.3|6839.7|6837.9|6840.6|6838.8|6837.6|6835.8|421
1646818800000|2022-03-09 09:40:00|6839.6|6837.8|6840.1|6838.3|6840.2|6838.4|6837.4|6835.5|433
1646819100000|2022-03-09 09:45:00|6839.7|6837.9|6839.1|6837.3|6840.5|6838.7|6837.5|6835.7|413
1646819400000|2022-03-09 09:50:00|6839|6837.2|6839.3|6837.5|6841.2|6839.4|6837.6|6835.5|418
1646819700000|2022-03-09 09:55:00|6839.1|6837.3|6841.9|6840.1|6842.1|6840.3|6837.6|6835.8|406
1646820000000|2022-03-09 10:00:00|6842|6840.2|6844.9|6843.1|6846.1|6844.3|6840.5|6838.7|393
1646820300000|2022-03-09 10:05:00|6844.7|6842.9|6849.4|6847.6|6849.8|6848|6844.2|6842|470
1646820600000|2022-03-09 10:10:00|6849.5|6847.7|6848|6846.2|6849.5|6847.7|6846.7|6844.9|418
1646820900000|2022-03-09 10:15:00|6848.1|6846.3|6848.4|6846.6|6848.7|6846.9|6845.5|6843.7|401
1646821200000|2022-03-09 10:20:00|6848.3|6846.5|6846.7|6844.9|6848.3|6846.5|6844.9|6843.1|406
1646821500000|2022-03-09 10:25:00|6846.6|6844.8|6850.6|6848.8|6850.7|6848.9|6844.9|6843.1|353
1646821800000|2022-03-09 10:30:00|6850.7|6848.9|6852.4|6850.6|6853.5|6851.7|6850.1|6848.3|372
1646822100000|2022-03-09 10:35:00|6852.3|6850.5|6848.4|6846.6|6852.7|6850.9|6848|6846|316
1646822400000|2022-03-09 10:40:00|6848.5|6846.7|6851.6|6849.8|6852|6850.2|6848.3|6846.5|325
1646822700000|2022-03-09 10:45:00|6851.7|6849.9|6850.2|6848.4|6852.3|6850.5|6850|6848|345
1646823000000|2022-03-09 10:50:00|6850.1|6848.3|6848.7|6846.9|6851|6849.1|6847|6845.2|335
1646823300000|2022-03-09 10:55:00|6848.5|6846.7|6847.5|6845.7|6848.5|6846.7|6845.5|6843.7|390
1646823600000|2022-03-09 11:00:00|6847.4|6845.6|6847.7|6845.9|6848.6|6846.8|6845.7|6843.9|430
1646823900000|2022-03-09 11:05:00|6847.8|6846|6847.9|6846.1|6849.7|6847.9|6847.6|6845.8|328
1646824200000|2022-03-09 11:10:00|6848|6846.2|6845.9|6844.1|6848.3|6846.5|6845.8|6844|360
1646824500000|2022-03-09 11:15:00|6845.7|6843.9|6847.2|6845.4|6848.3|6846.5|6843.5|6841.7|363
1646824800000|2022-03-09 11:20:00|6847.3|6845.5|6846.6|6844.8|6848.1|6846.3|6845.4|6843.6|354
1646825100000|2022-03-09 11:25:00|6846.5|6844.7|6843.2|6841.4|6847.7|6845.9|6842.1|6840.3|364
1646825400000|2022-03-09 11:30:00|6843.3|6841.5|6846.5|6844.7|6847.1|6845.3|6843.3|6841.5|388
1646825700000|2022-03-09 11:35:00|6846.7|6844.9|6841.2|6839.4|6847.2|6845.4|6840.6|6838.8|389
1646826000000|2022-03-09 11:40:00|6841.1|6839.3|6839.8|6838|6841.9|6840.1|6839.7|6837.7|421
1646826300000|2022-03-09 11:45:00|6839.7|6837.9|6838.5|6836.7|6841.7|6839.7|6838.4|6836.6|396
1646826600000|2022-03-09 11:50:00|6838.7|6836.9|6837.5|6835.7|6839.4|6837.6|6837.1|6834.9|342
1646826900000|2022-03-09 11:55:00|6837.4|6835.6|6843.9|6840.9|6843.9|6841.6|6837.1|6835.3|429
1646827200000|2022-03-09 12:00:00|6843.3|6841.5|6844.7|6842.9|6845|6843.2|6841.9|6839.9|454
1646827500000|2022-03-09 12:05:00|6844.6|6842.8|6842.8|6841|6844.6|6842.8|6841|6839.2|431
1646827800000|2022-03-09 12:10:00|6842.5|6840.7|6845.3|6843.5|6845.4|6843.6|6842|6840.2|406
1646828100000|2022-03-09 12:15:00|6845.2|6843.4|6845.6|6843.8|6847.4|6845.2|6843.7|6841.9|380
1646828400000|2022-03-09 12:20:00|6845.5|6843.7|6843.4|6841.6|6847|6845|6841.9|6840.1|345
1646828700000|2022-03-09 12:25:00|6843.3|6841.5|6845.6|6843.8|6846.3|6844.5|6843.3|6841|281
1646829000000|2022-03-09 12:30:00|6845.7|6843.9|6846.2|6844.4|6846.9|6844.6|6844.2|6842.4|301
1646829300000|2022-03-09 12:35:00|6846.4|6844.6|6844.2|6842.4|6846.6|6844.8|6843.6|6841.8|332
1646829600000|2022-03-09 12:40:00|6844.1|6842.3|6842.6|6840.8|6845.6|6843.8|6842.4|6840.6|298
1646829900000|2022-03-09 12:45:00|6842.7|6840.9|6843.9|6842.1|6845.6|6843.8|6842.5|6840.7|376
1646830200000|2022-03-09 12:50:00|6843.8|6842|6844.5|6842.7|6845.1|6843.3|6843.2|6841.4|260
1646830500000|2022-03-09 12:55:00|6844.3|6842.5|6846.2|6844.4|6847.7|6845.9|6844.2|6842.4|340
1646830800000|2022-03-09 13:00:00|6846.3|6844.5|6844.3|6842.5|6846.8|6845|6843.4|6841.6|399
1646831100000|2022-03-09 13:05:00|6844.4|6842.6|6849.1|6847.3|6849.6|6847.8|6844.2|6842.4|359
1646831400000|2022-03-09 13:10:00|6849|6847.2|6847.6|6845.8|6849.7|6847.6|6847.3|6845.5|312
1646831700000|2022-03-09 13:15:00|6847.5|6845.7|6850.5|6848.7|6851.4|6849.6|6847.5|6845.7|401
1646832000000|2022-03-09 13:20:00|6850.2|6848.4|6850.9|6849.1|6852.4|6850.6|6849.9|6848.1|383
1646832300000|2022-03-09 13:25:00|6851|6849.2|6849.7|6847.9|6852.1|6849.8|6848.1|6846.3|412
1646832600000|2022-03-09 13:30:00|6849.6|6847.8|6846|6844.2|6851.8|6850|6845.9|6844.1|444
1646832900000|2022-03-09 13:35:00|6845.9|6844.1|6845.4|6843.6|6847.5|6845.3|6844.4|6842.6|380
1646833200000|2022-03-09 13:40:00|6845.6|6843.8|6845.3|6843.5|6846.7|6844.9|6843.5|6841.7|351
1646833500000|2022-03-09 13:45:00|6845.1|6843.3|6844.6|6842.8|6846.1|6844.3|6844.2|6842.4|334
1646833800000|2022-03-09 13:50:00|6844.5|6842.7|6844.4|6842.6|6846|6844.2|6843.2|6841.4|364
1646834100000|2022-03-09 13:55:00|6844.5|6842.7|6846.4|6844.6|6848.4|6846.6|6844.5|6842.7|334
1646834400000|2022-03-09 14:00:00|6846.5|6844.7|6839.9|6838.1|6847.3|6845.5|6839.9|6837.8|409
1646834700000|2022-03-09 14:05:00|6839.7|6837.9|6842.3|6839.3|6849.7|6846.7|6838|6836.2|656
1646835000000|2022-03-09 14:10:00|6842.2|6839.2|6843.5|6841.7|6845.6|6843.2|6839.3|6837.1|787
1646835300000|2022-03-09 14:15:00|6843.4|6841.6|6840.7|6838.9|6848|6845.2|6840.1|6838|679
1646835600000|2022-03-09 14:20:00|6840.9|6839.1|6842.6|6840.8|6846.3|6844.5|6839.9|6837.9|590
1646835900000|2022-03-09 14:25:00|6842.7|6840.9|6852.9|6851.1|6853.2|6851.4|6841.4|6839.6|599
1646836200000|2022-03-09 14:30:00|6852.7|6850.9|6845.6|6843.8|6852.8|6851|6842.6|6840.7|661
1646836500000|2022-03-09 14:35:00|6845.5|6843.7|6847.5|6845.7|6848|6846.1|6844.7|6842.9|525
1646836800000|2022-03-09 14:40:00|6847.8|6846|6849.3|6847.5|6852.9|6849.9|6845.9|6844.1|499
1646837100000|2022-03-09 14:45:00|6850|6848.2|6849.2|6847.4|6852.8|6851|6847|6844.9|475
1646837400000|2022-03-09 14:50:00|6849|6847.2|6849.8|6848|6852.2|6850.4|6847.9|6845.9|451
1646837700000|2022-03-09 14:55:00|6849.5|6847.7|6846.6|6844.8|6849.7|6847.9|6844.9|6843.1|455
1646838000000|2022-03-09 15:00:00|6846.5|6844.7|6849.4|6847.6|6851.3|6849|6843.8|6841.8|435
1646838300000|2022-03-09 15:05:00|6849.9|6848.1|6844.9|6843.1|6850.6|6848.8|6844.8|6843|399
1646838600000|2022-03-09 15:10:00|6845|6843.2|6847.2|6845.4|6848.3|6846.2|6844|6842.2|368
1646838900000|2022-03-09 15:15:00|6847.3|6845.5|6847.2|6845.4|6851.5|6849.2|6846.3|6844.5|462
1646839200000|2022-03-09 15:20:00|6846.8|6845|6844.3|6842.5|6847.9|6845.8|6842.7|6840.9|419
1646839500000|2022-03-09 15:25:00|6844.4|6842.6|6843.3|6841.5|6848.4|6846.3|6842.2|6840.4|354
1646839800000|2022-03-09 15:30:00|6843.2|6841.4|6840|6838.2|6843.3|6841.5|6838.4|6836.6|386
1646840100000|2022-03-09 15:35:00|6840.1|6838.3|6849.8|6848|6851.6|6849.8|6839.7|6837.9|418
1646840400000|2022-03-09 15:40:00|6849.6|6847.8|6845|6843.2|6851.3|6849.5|6845|6843.2|386
1646840700000|2022-03-09 15:45:00|6845.2|6843.4|6843.8|6842|6846.6|6844.8|6843.2|6841.4|350
1646841000000|2022-03-09 15:50:00|6843.7|6841.9|6844.9|6843.1|6848.9|6847.1|6843.7|6841.9|330
1646841300000|2022-03-09 15:55:00|6844.6|6842.8|6842.6|6840.8|6847.1|6845.3|6842.2|6840.4|346
1646841600000|2022-03-09 16:00:00|6842.7|6840.9|6844|6842.2|6845.2|6843.4|6840.5|6838.7|304
1646841900000|2022-03-09 16:05:00|6844.1|6842.3|6845|6843.2|6848.6|6846.8|6843.8|6842|405
1646842200000|2022-03-09 16:10:00|6845.1|6843.3|6849.5|6847.7|6850.9|6849.1|6844.6|6842.8|478
1646842500000|2022-03-09 16:15:00|6849.3|6847.5|6847.3|6845.5|6849.3|6847.5|6845.2|6843.4|422
1646842800000|2022-03-09 16:20:00|6847.2|6845.4|6850.3|6848.5|6852.1|6850.3|6846.7|6844.9|435
1646843100000|2022-03-09 16:25:00|6850.2|6848.4|6849.5|6847.7|6850.3|6848.5|6846.4|6844.6|457
1646843400000|2022-03-09 16:30:00|6849.4|6847.6|6849.6|6847.8|6850.5|6848.7|6846.3|6844.5|428
1646843700000|2022-03-09 16:35:00|6849.7|6847.9|6851.3|6849.5|6853.1|6851.3|6849.5|6847.7|423
1646844000000|2022-03-09 16:40:00|6851.4|6849.6|6849.2|6847.4|6851.5|6849.7|6848.5|6846.7|458
1646844300000|2022-03-09 16:45:00|6849.4|6847.6|6850.5|6848.7|6851|6849.2|6848.6|6846.8|408
1646844600000|2022-03-09 16:50:00|6850.4|6848.6|6847.7|6845.9|6850.9|6849.1|6846.3|6844.5|405
1646844900000|2022-03-09 16:55:00|6847.8|6846|6848.9|6847.1|6849.2|6847.4|6846.5|6844.7|376
1646845200000|2022-03-09 17:00:00|6849.4|6847.6|6849.3|6847.5|6850.7|6848.9|6848.4|6846.6|354
1646845500000|2022-03-09 17:05:00|6849.4|6847.6|6851|6849.2|6851.2|6849.4|6848.4|6846.6|344
1646845800000|2022-03-09 17:10:00|6850.9|6849.1|6850.3|6848.5|6852.3|6850.5|6850.2|6848.4|286
1646846100000|2022-03-09 17:15:00|6850.1|6848.3|6852|6850.2|6853|6851.2|6850|6848.2|292
1646846400000|2022-03-09 17:20:00|6852.1|6850.3|6846.1|6844.3|6852.1|6850.3|6845.9|6844.1|414
1646846700000|2022-03-09 17:25:00|6846|6844.2|6844.4|6842.6|6847|6845.2|6843.5|6841.7|399
1646847000000|2022-03-09 17:30:00|6844.3|6842.5|6848|6846.2|6848.4|6846.6|6843.9|6842.1|386
1646847300000|2022-03-09 17:35:00|6848.3|6846.5|6848|6846.2|6850.5|6848.7|6847.3|6845.4|474
1646847600000|2022-03-09 17:40:00|6848.1|6846.3|6849|6847.2|6850.5|6848.7|6848|6846.2|412
1646847900000|2022-03-09 17:45:00|6849.1|6847.3|6845.3|6843.5|6849.5|6847.7|6845|6843.2|433
1646848200000|2022-03-09 17:50:00|6845.4|6843.6|6843.5|6841.7|6846.2|6844.4|6843|6841.2|398
1646848500000|2022-03-09 17:55:00|6843.6|6841.8|6846.3|6843|6846.5|6844|6842.5|6840.4|325
1646848800000|2022-03-09 18:00:00|6846|6843.3|6843.1|6841.3|6847.3|6844|6842|6840.2|396
1646849100000|2022-03-09 18:05:00|6843.4|6841.6|6842.1|6840.3|6844.1|6842.3|6842|6840.2|440
1646849400000|2022-03-09 18:10:00|6842.4|6840.6|6845.3|6843.5|6846.1|6843.8|6842.4|6840.6|425
1646849700000|2022-03-09 18:15:00|6845.5|6843.7|6845.8|6844|6846.4|6844.6|6845|6843|350
1646850000000|2022-03-09 18:20:00|6845.7|6843.9|6846.8|6845|6847.4|6845.6|6845.7|6843.9|335
1646850300000|2022-03-09 18:25:00|6846.7|6844.9|6845.4|6843.6|6847|6845.2|6844.7|6842.6|349
1646850600000|2022-03-09 18:30:00|6845.5|6843.7|6845.7|6843.9|6846.4|6844.6|6845.1|6843|242
1646850900000|2022-03-09 18:35:00|6845.6|6843.8|6846.2|6844.4|6846.6|6844.8|6845|6843.2|288
1646851200000|2022-03-09 18:40:00|6846.3|6844.5|6842.9|6841.1|6846.4|6844.6|6842.6|6840.8|379
1646851500000|2022-03-09 18:45:00|6842.7|6840.9|6839.3|6837.5|6843|6841.2|6838.9|6837.1|351
1646851800000|2022-03-09 18:50:00|6839.2|6837.4|6839.9|6838.1|6840.5|6838.7|6838.4|6836.6|311
1646852100000|2022-03-09 18:55:00|6839.8|6838|6839.2|6837.4|6840.5|6838.7|6838.7|6836.9|300
1646852400000|2022-03-09 19:00:00|6839.3|6837.5|6839.3|6837.5|6839.8|6838|6838.8|6837|214
1646852700000|2022-03-09 19:05:00|6839.2|6837.4|6839.2|6837.4|6840.5|6838.7|6838.7|6836.9|304
1646853000000|2022-03-09 19:10:00|6839.1|6837.3|6838|6836.2|6840.1|6838.3|6837.9|6835.9|360
1646853300000|2022-03-09 19:15:00|6838.1|6836.3|6837.1|6835.3|6839.7|6837.7|6837|6835.2|339
1646853600000|2022-03-09 19:20:00|6836.8|6835|6836.6|6834.8|6838.1|6835.9|6835.9|6834|321
1646853900000|2022-03-09 19:25:00|6836.7|6834.9|6835.9|6834.1|6837.1|6835.3|6835.6|6833.8|222
1646854200000|2022-03-09 19:30:00|6836.1|6834.3|6835.4|6833.6|6838.1|6836.3|6835.1|6833.3|304
1646854500000|2022-03-09 19:35:00|6835.3|6833.5|6834|6832.2|6835.7|6833.9|6833.1|6831.3|285
1646854800000|2022-03-09 19:40:00|6833.9|6832.1|6837|6835.2|6837.4|6835.3|6833.5|6831.7|383
1646855100000|2022-03-09 19:45:00|6836.9|6835.1|6839.3|6837.5|6839.7|6837.9|6836.6|6834.8|338
1646855400000|2022-03-09 19:50:00|6839.2|6837.4|6838.8|6837|6840.9|6839.1|6838.2|6836.4|352
1646855700000|2022-03-09 19:55:00|6838.7|6836.9|6836.9|6835.1|6839.6|6837.8|6836.8|6834.5|369
1646856000000|2022-03-09 20:00:00|6836.6|6834.8|6840.2|6838.4|6842.5|6840|6836.6|6834.8|406
1646856300000|2022-03-09 20:05:00|6841.1|6839.3|6846.4|6844.6|6847|6844.8|6841.1|6838.8|332
1646856600000|2022-03-09 20:10:00|6846.3|6844.5|6846.8|6843.8|6847.9|6845.7|6845.8|6843.7|338
1646856900000|2022-03-09 20:15:00|6846.2|6844.4|6849.6|6847.8|6849.8|6848|6846.1|6843.7|329
1646857200000|2022-03-09 20:20:00|6849.7|6847.9|6848.1|6846.3|6850.2|6848|6847.5|6845.3|263
1646857500000|2022-03-09 20:25:00|6847.9|6846.1|6848.5|6846.7|6849.3|6847|6847.5|6845.2|226
1646857800000|2022-03-09 20:30:00|6849.2|6846.2|6849|6847.2|6849.7|6847.5|6846.7|6844.9|303
1646858100000|2022-03-09 20:35:00|6848.9|6847.1|6847.8|6846|6849.3|6847.5|6847.7|6845.9|290
1646858400000|2022-03-09 20:40:00|6847.7|6845.9|6848.2|6846.4|6849.2|6847.1|6847.3|6845.4|372
1646858700000|2022-03-09 20:45:00|6848.1|6846.3|6846.1|6843.1|6849|6847|6844.3|6842.1|392
1646859000000|2022-03-09 20:50:00|6845.7|6843.9|6844.3|6842.5|6846.6|6844.5|6843.2|6841.4|497
1646859300000|2022-03-09 20:55:00|6844.4|6842.6|6845.2|6843.4|6845.2|6843.4|6842.6|6840.4|383
1646859600000|2022-03-09 21:00:00|6845.4|6843.6|6842|6839|6845.5|6843.7|6841.1|6838.8|340
1646859900000|2022-03-09 21:05:00|6841.9|6838.9|6841.6|6839.8|6842.6|6840.4|6841|6838.5|199
1646860200000|2022-03-09 21:10:00|6841.8|6840|6840.1|6838.3|6842.6|6840.2|6839.2|6836.9|191
1646860500000|2022-03-09 21:15:00|6840.2|6838.4|6841.3|6839.5|6841.7|6839.5|6840.1|6837.8|143
1646860800000|2022-03-09 21:20:00|6841.2|6839.4|6840.5|6838.7|6841.3|6839.5|6839.7|6837.6|188
1646861100000|2022-03-09 21:25:00|6840.6|6838.8|6841.8|6840|6842.4|6840.1|6839.7|6837.9|147
1646861400000|2022-03-09 21:30:00|6841.9|6840.1|6842.2|6840.4|6843.6|6841.1|6841.8|6839.5|114
1646861700000|2022-03-09 21:35:00|6842.1|6840.3|6841.2|6839.4|6843.3|6840.9|6841|6839.2|100
1646862000000|2022-03-09 21:40:00|6841.1|6839.3|6842|6839|6842.4|6840.6|6840.4|6837.9|268
1646862300000|2022-03-09 21:45:00|6841.9|6838.9|6840.5|6837.5|6842.3|6839.3|6840.1|6837.1|197
1646862600000|2022-03-09 21:50:00|6840.4|6837.4|6841.2|6838.2|6841.3|6838.3|6840.1|6837.1|122
1646862900000|2022-03-09 21:55:00|6841.1|6838.1|6843.7|6839.7|6844.3|6840.4|6836.1|6832.1|243
1646863200000|2022-03-09 22:00:00|6843.4|6839.4|6841.9|6837.9|6844.3|6840.3|6837.5|6833.5|83
1646863500000|2022-03-09 22:05:00|6842.4|6838.4|6841.8|6837.8|6843.3|6839.3|6840.7|6836.7|93
1646863800000|2022-03-09 22:10:00|6842|6838|6841.5|6837.5|6842.3|6838.3|6841.1|6837.1|112
1646864100000|2022-03-09 22:15:00|6841.6|6837.6|6841.5|6837.5|6841.9|6837.9|6841.1|6837.1|115
1646864400000|2022-03-09 22:20:00|6841.4|6837.4|6842.4|6838.4|6842.8|6838.9|6841|6837|142
1646864700000|2022-03-09 22:25:00|6842.2|6838.2|6841.7|6837.7|6842.5|6838.5|6840.8|6836.8|88
1646865000000|2022-03-09 22:30:00|6841.6|6837.6|6842|6838|6842.4|6838.4|6841.1|6837.1|128
1646865300000|2022-03-09 22:35:00|6841.9|6837.9|6842.9|6839.1|6843.4|6839.5|6841.6|6837.6|103
1646865600000|2022-03-09 22:40:00|6842.7|6839|6842|6838|6843.2|6839.5|6841.6|6837.6|134
1646865900000|2022-03-09 22:45:00|6842.2|6838.2|6841.3|6837.3|6842.2|6838.2|6840.7|6837|111
1646866200000|2022-03-09 22:50:00|6841.6|6837.6|6840.7|6836.7|6841.7|6837.7|6840.4|6836.4|92
1646866500000|2022-03-09 22:55:00|6840.6|6836.6|6839.2|6835.8|6840.8|6836.8|6837.7|6834.1|213
1646866800000|2022-03-09 23:00:00|6839.3|6835.3|6839.3|6836.3|6840.4|6836.9|6839.3|6835.3|254
1646867100000|2022-03-09 23:05:00|6839.2|6836.2|6838.3|6835.3|6839.4|6836.4|6837.7|6834.7|137
1646867400000|2022-03-09 23:10:00|6838.2|6835.2|6838.3|6835.3|6839.8|6836.8|6837.8|6834.8|122
1646867700000|2022-03-09 23:15:00|6838.2|6835.2|6836|6833|6838.3|6835.3|6835.6|6832.6|131
1646868000000|2022-03-09 23:20:00|6836.1|6833.1|6835.6|6832.6|6837.6|6834.6|6834|6831.6|174
1646868300000|2022-03-09 23:25:00|6835.7|6832.7|6835.2|6832.2|6836|6833|6834|6831.6|177
1646868600000|2022-03-09 23:30:00|6835.3|6832.3|6835|6832|6835.9|6833.2|6834.5|6831.6|148
1646868900000|2022-03-09 23:35:00|6834.9|6831.9|6835.4|6832.4|6835.7|6833|6834.1|6831.6|135
1646869200000|2022-03-09 23:40:00|6835.6|6832.6|6834.4|6831.4|6835.8|6832.8|6834|6831.3|128
1646869500000|2022-03-09 23:45:00|6834.3|6831.3|6833.4|6831.6|6834.9|6831.9|6833.1|6830.6|123
1646869800000|2022-03-09 23:50:00|6833.3|6831.5|6838|6835|6838.4|6835.4|6833.3|6831|138
1646870100000|2022-03-09 23:55:00|6838.1|6835.1|6839.1|6836.1|6839.4|6836.9|6837.7|6835.1|127
1646870400000|2022-03-10 00:00:00|6839.2|6836.2|6836.8|6835|6841.6|6839.1|6836.8|6834.4|250
1646870700000|2022-03-10 00:05:00|6836.7|6834.9|6835.2|6833.4|6838.1|6835.9|6834.8|6832.9|246
1646871000000|2022-03-10 00:10:00|6835.3|6833.5|6832.6|6830.8|6836.2|6834|6832.6|6830.7|262
1646871300000|2022-03-10 00:15:00|6832.4|6830.6|6828.8|6827|6833.2|6831.1|6828.6|6826.3|263
1646871600000|2022-03-10 00:20:00|6828.7|6826.9|6829.4|6827.6|6831.2|6829.4|6827.9|6825.7|222
1646871900000|2022-03-10 00:25:00|6829.3|6827.5|6831.4|6828.4|6832|6830|6828.8|6826.5|273
1646872200000|2022-03-10 00:30:00|6830.8|6829|6832.2|6830.4|6833.3|6831.5|6829.2|6826.9|328
1646872500000|2022-03-10 00:35:00|6832.3|6830.5|6834|6832.2|6835.2|6832.9|6832.1|6829.8|257
1646872800000|2022-03-10 00:40:00|6834.1|6832.3|6832.2|6830.4|6834.9|6832.9|6831.7|6829.9|214
1646873100000|2022-03-10 00:45:00|6832.1|6830.3|6828.2|6826.4|6832.2|6830.4|6828|6825.9|266
1646873400000|2022-03-10 00:50:00|6828.3|6826.5|6831.6|6829.8|6832.4|6829.8|6827.3|6825.3|318
1646873700000|2022-03-10 00:55:00|6831.5|6829.7|6826.5|6824.7|6831.5|6829.7|6826.2|6824.4|325
1646874000000|2022-03-10 01:00:00|6826|6824.2|6827.1|6825.3|6828.8|6827|6825.7|6823.9|344
1646874300000|2022-03-10 01:05:00|6827|6825.2|6826|6824.2|6827.3|6825.5|6825|6823.2|271
1646874600000|2022-03-10 01:10:00|6825.9|6824.1|6823.5|6821.7|6826.4|6824.6|6823.3|6821.1|347
1646874900000|2022-03-10 01:15:00|6823.6|6821.8|6823.5|6820.5|6824.7|6822.9|6817.3|6814.3|433
1646875200000|2022-03-10 01:20:00|6823.6|6820.6|6821.4|6818.4|6824.6|6822.2|6820.3|6818.2|403
1646875500000|2022-03-10 01:25:00|6821.3|6818.3|6821.9|6818.9|6823.4|6821.3|6819|6817|383
1646875800000|2022-03-10 01:30:00|6821.1|6819.3|6817.2|6815.4|6822.5|6820.3|6817.1|6814.9|475
1646876100000|2022-03-10 01:35:00|6817.1|6815.3|6816.3|6813.3|6818.2|6815.9|6811.9|6809.6|518
1646876400000|2022-03-10 01:40:00|6815.7|6813.9|6816.3|6814.5|6818.5|6816.1|6814.8|6812.7|375
1646876700000|2022-03-10 01:45:00|6816.2|6814.4|6814.9|6813.1|6817.3|6815.5|6813.7|6811.6|318
1646877000000|2022-03-10 01:50:00|6815.2|6813.4|6814.7|6812.9|6815.8|6813.6|6813.7|6811.7|311
1646877300000|2022-03-10 01:55:00|6814.8|6813|6815.5|6813.7|6815.8|6813.7|6813.4|6811.3|263
1646877600000|2022-03-10 02:00:00|6815.4|6813.6|6813.8|6812|6815.5|6813.7|6813.2|6811.4|276
1646877900000|2022-03-10 02:05:00|6813.7|6811.9|6814|6812.2|6815|6813.2|6813.2|6811.4|237
1646878200000|2022-03-10 02:10:00|6814.1|6812.3|6818.3|6816.5|6819|6816.8|6814|6811.8|311
1646878500000|2022-03-10 02:15:00|6818.4|6816.6|6818|6816.2|6818.4|6816.6|6816.1|6814.3|292
1646878800000|2022-03-10 02:20:00|6817.9|6816.1|6820.4|6818.6|6821.9|6819.5|6817.5|6815.7|345
1646879100000|2022-03-10 02:25:00|6820.2|6818.4|6823.1|6821.3|6823.2|6821.3|6820.1|6818.3|202
1646879400000|2022-03-10 02:30:00|6823.3|6821.5|6824.5|6822.7|6826|6824.2|6823|6820.7|299
1646879700000|2022-03-10 02:35:00|6824.6|6822.8|6826.8|6825|6826.9|6825.1|6823.9|6822.1|240
1646880000000|2022-03-10 02:40:00|6826.9|6825.1|6824.6|6822.8|6828.3|6826|6823.7|6821.3|271
1646880300000|2022-03-10 02:45:00|6825|6823.2|6824.5|6822.7|6826.1|6823.8|6824.3|6822.3|251
1646880600000|2022-03-10 02:50:00|6824.4|6822.6|6825.4|6823.6|6825.7|6823.9|6824|6821.8|207
1646880900000|2022-03-10 02:55:00|6825.5|6823.7|6825.4|6823.6|6826.5|6824.2|6823.9|6821.8|322
1646881200000|2022-03-10 03:00:00|6825.5|6823.7|6824.1|6822.3|6826.2|6824.4|6823.5|6821.7|296
1646881500000|2022-03-10 03:05:00|6824.2|6822.4|6825.6|6823.8|6826.2|6824.4|6823.7|6821.9|311
1646881800000|2022-03-10 03:10:00|6825.8|6824|6826.7|6824.9|6827.9|6826.1|6825.5|6823.1|246
1646882100000|2022-03-10 03:15:00|6826.6|6824.8|6827.3|6825.5|6827.6|6825.8|6825.5|6823.7|269
1646882400000|2022-03-10 03:20:00|6827.4|6825.6|6827.2|6825.4|6828.7|6826.5|6825.7|6823.9|336
1646882700000|2022-03-10 03:25:00|6827.9|6824.9|6829.8|6828|6830.9|6828.9|6827.2|6824.8|317
1646883000000|2022-03-10 03:30:00|6829.5|6827.7|6827.7|6825.9|6829.6|6827.8|6827|6825.2|221
1646883300000|2022-03-10 03:35:00|6827.6|6825.8|6833.8|6832|6834.3|6832.1|6827.5|6825.7|332
1646883600000|2022-03-10 03:40:00|6833.7|6831.9|6835.5|6833.7|6835.8|6833.9|6833|6831|189
1646883900000|2022-03-10 03:45:00|6835.4|6833.6|6834.5|6832.7|6835.4|6833.6|6832|6829.9|270
1646884200000|2022-03-10 03:50:00|6834.4|6832.6|6832.2|6830.4|6835.3|6833.2|6832.1|6830.3|273
1646884500000|2022-03-10 03:55:00|6832.1|6830.3|6835.1|6833.3|6835.6|6833.7|6831.6|6829.5|248
1646884800000|2022-03-10 04:00:00|6834.9|6833.1|6833.3|6831.5|6835.9|6833.8|6833.3|6831.5|229
1646885100000|2022-03-10 04:05:00|6833.2|6831.4|6832.2|6829.2|6834.4|6831.9|6830.7|6828.9|208
1646885400000|2022-03-10 04:10:00|6831.7|6829.9|6832|6829|6833.3|6831.5|6830.5|6828|247
1646885700000|2022-03-10 04:15:00|6832.2|6829.2|6832.2|6830.4|6833.6|6831.6|6830.3|6828.5|242
1646886000000|2022-03-10 04:20:00|6832.1|6830.3|6831|6829.2|6833.2|6831.3|6830.9|6829.1|197
1646886300000|2022-03-10 04:25:00|6831.1|6829.3|6833.8|6832|6834.1|6832|6830.7|6828.9|229
1646886600000|2022-03-10 04:30:00|6833.7|6831.9|6832.7|6830.9|6833.8|6831.9|6832|6830.1|272
1646886900000|2022-03-10 04:35:00|6832.6|6830.8|6835.1|6833.3|6835.8|6833.9|6831.8|6829.5|260
1646887200000|2022-03-10 04:40:00|6835.7|6832.7|6835.4|6833.6|6836.8|6835|6834.5|6832.3|203
1646887500000|2022-03-10 04:45:00|6835.6|6833.8|6834.9|6833.1|6836.9|6835.1|6834.8|6833|175
1646887800000|2022-03-10 04:50:00|6834.8|6833|6834.8|6833|6835.4|6833.6|6832.4|6830.1|238
1646888100000|2022-03-10 04:55:00|6835.6|6832.6|6833.9|6832.1|6835.6|6833.2|6832.7|6830.9|184
1646888400000|2022-03-10 05:00:00|6834|6832.2|6833.2|6831.4|6834.6|6832.6|6831.8|6830|262
1646888700000|2022-03-10 05:05:00|6833.5|6831.7|6833.5|6831.7|6834.2|6832.1|6832.2|6830.4|213
1646889000000|2022-03-10 05:10:00|6833.4|6831.6|6830.1|6828.3|6833.5|6831.7|6830.1|6828.3|149
1646889300000|2022-03-10 05:15:00|6830|6828.2|6827.6|6825.8|6830|6828.2|6825.7|6823.9|250
1646889600000|2022-03-10 05:20:00|6827.7|6825.9|6829|6827.2|6830.1|6827.7|6826.6|6824.8|225
1646889900000|2022-03-10 05:25:00|6828.9|6827.1|6826.9|6825.1|6829.5|6827.4|6826.1|6823.9|273
1646890200000|2022-03-10 05:30:00|6827.1|6825.3|6829.7|6827.9|6831.1|6828.7|6826.8|6824.9|323
1646890500000|2022-03-10 05:35:00|6829.8|6828|6831|6829.2|6831.9|6830.1|6829.7|6827.9|231
1646890800000|2022-03-10 05:40:00|6830.9|6829.1|6832.1|6830.3|6833.1|6831.3|6830.4|6828.6|191
1646891100000|2022-03-10 05:45:00|6832|6830.2|6832.7|6830.9|6833.7|6831.9|6832|6830.2|175
1646891400000|2022-03-10 05:50:00|6832.8|6831|6834.1|6832.3|6835.2|6833.4|6832.2|6830.4|226
1646891700000|2022-03-10 05:55:00|6834|6832.2|6834.7|6832.9|6835.2|6833.4|6831.9|6829.5|274
1646892000000|2022-03-10 06:00:00|6834.8|6833|6834.4|6832.6|6835.1|6833|6831.8|6830|300
1646892300000|2022-03-10 06:05:00|6834.3|6832.5|6835.4|6833.6|6836.8|6835|6834.1|6832.2|299
1646892600000|2022-03-10 06:10:00|6835.3|6833.5|6836.9|6835.1|6837.5|6835.6|6834.7|6832.6|224
1646892900000|2022-03-10 06:15:00|6836.8|6835|6837.4|6835.6|6837.8|6836|6836.5|6834.7|224
1646893200000|2022-03-10 06:20:00|6837.3|6835.5|6839.6|6837.8|6839.9|6838.1|6837.2|6835.4|184
1646893500000|2022-03-10 06:25:00|6839.7|6837.9|6841.1|6839.3|6842.2|6840.4|6839.2|6837.4|263
1646893800000|2022-03-10 06:30:00|6841.2|6839.4|6843.6|6841.8|6844.3|6841.9|6840.6|6838.4|241
1646894100000|2022-03-10 06:35:00|6843.7|6841.9|6844.6|6842.8|6844.7|6842.9|6843|6841|263
1646894400000|2022-03-10 06:40:00|6844.7|6842.9|6844.7|6841.7|6844.9|6843.1|6842.9|6840.5|255
1646894700000|2022-03-10 06:45:00|6844.6|6841.6|6842.7|6840.9|6844.6|6842.8|6842.4|6840.2|238
1646895000000|2022-03-10 06:50:00|6842.6|6840.8|6842|6839|6843.1|6841.2|6840.2|6838|222
1646895300000|2022-03-10 06:55:00|6841.6|6838.6|6841|6838|6842.7|6840.6|6840.2|6837.9|223
1646895600000|2022-03-10 07:00:00|6840.2|6838.4|6840.5|6838.7|6843.7|6841.9|6839.9|6837.7|368
1646895900000|2022-03-10 07:05:00|6840.4|6838.6|6839.4|6837.6|6840.7|6838.9|6838.1|6836.3|281
1646896200000|2022-03-10 07:10:00|6839.3|6837.5|6846.8|6845|6847.7|6845.3|6839.3|6837.5|303
1646896500000|2022-03-10 07:15:00|6846.7|6844.9|6849.4|6846.4|6851.1|6848.7|6846.1|6843.2|389
1646896800000|2022-03-10 07:20:00|6849.3|6846.3|6844.8|6843|6849.3|6847|6844.4|6842.6|353
1646897100000|2022-03-10 07:25:00|6844.7|6842.9|6847|6845.2|6848|6846.1|6843.8|6841.5|348
1646897400000|2022-03-10 07:30:00|6846.9|6845.1|6845.4|6843.6|6847.6|6845.8|6845.4|6843.6|318
1646897700000|2022-03-10 07:35:00|6845.5|6843.7|6847.7|6845.9|6847.8|6846|6845.1|6843.3|299
1646898000000|2022-03-10 07:40:00|6847.8|6846|6848.3|6846.5|6848.7|6846.9|6846.3|6844.5|277
1646898300000|2022-03-10 07:45:00|6848.4|6846.6|6849.3|6847.5|6849.5|6847.6|6847.5|6845.3|357
1646898600000|2022-03-10 07:50:00|6849.4|6847.6|6848.5|6845.5|6849.8|6848|6846|6843.8|339
1646898900000|2022-03-10 07:55:00|6847.9|6846.1|6850.9|6849.1|6851|6849.2|6847.1|6844.8|343
1646899200000|2022-03-10 08:00:00|6851|6849.2|6845.1|6843.3|6852.7|6850.9|6845.1|6843.3|531
1646899500000|2022-03-10 08:05:00|6845.2|6843.4|6846.1|6844.3|6847.2|6845.4|6845|6843.2|448
1646899800000|2022-03-10 08:10:00|6845.9|6844.1|6845.8|6844|6846.9|6845.1|6842.1|6840.3|493
1646900100000|2022-03-10 08:15:00|6845.7|6843.9|6845.8|6844|6848.4|6846.6|6844.5|6842.7|412
1646900400000|2022-03-10 08:20:00|6846|6844.2|6841.8|6840|6846.5|6844.7|6840.5|6838.4|381
1646900700000|2022-03-10 08:25:00|6841.9|6840.1|6842.3|6840.5|6843.6|6841.2|6838|6835.6|483
1646901000000|2022-03-10 08:30:00|6842.2|6840.4|6843.1|6841.3|6844.2|6842.4|6840.8|6839|430
1646901300000|2022-03-10 08:35:00|6843|6841.2|6842.5|6840.7|6847.3|6845.5|6842.2|6840.4|481
1646901600000|2022-03-10 08:40:00|6843|6841.2|6843.8|6842|6844.1|6842.3|6840.8|6838.9|412
1646901900000|2022-03-10 08:45:00|6843.7|6841.9|6844.3|6842.5|6845.9|6844.1|6842.5|6840.7|473
1646902200000|2022-03-10 08:50:00|6844.1|6842.3|6840.9|6839.1|6845.6|6843.3|6840.9|6839.1|450
1646902500000|2022-03-10 08:55:00|6841|6839.2|6843.8|6842|6845.6|6843.5|6840.6|6838.8|427
1646902800000|2022-03-10 09:00:00|6844|6842.2|6845.4|6843.6|6852|6849|6843.9|6842.1|733
1646903100000|2022-03-10 09:05:00|6846.1|6843.1|6851.2|6849.4|6851.9|6849.8|6844.4|6842.6|603
1646903400000|2022-03-10 09:10:00|6851.4|6849.6|6850.2|6848.4|6851.9|6849.8|6848.4|6846.4|534
1646903700000|2022-03-10 09:15:00|6850.3|6848.5|6849.1|6847.3|6850.3|6848.5|6847.2|6845.4|504
1646904000000|2022-03-10 09:20:00|6849.7|6846.7|6851.6|6849.8|6852|6850.2|6848.6|6846.7|473
1646904300000|2022-03-10 09:25:00|6851.5|6849.7|6858.5|6856.7|6859.5|6857.3|6851|6849.2|503
1646904600000|2022-03-10 09:30:00|6858.3|6856.5|6854.9|6853.1|6858.3|6856.5|6852.5|6850.1|438
1646904900000|2022-03-10 09:35:00|6854.8|6853|6856.1|6854.3|6856.3|6854.5|6853.8|6851.5|395
1646905200000|2022-03-10 09:40:00|6856|6854.2|6856.6|6854.8|6860|6858.2|6855.5|6853.7|351
1646905500000|2022-03-10 09:45:00|6856.7|6854.9|6857.7|6855.9|6859.2|6857.4|6855.9|6854|391
1646905800000|2022-03-10 09:50:00|6857.8|6856|6852.2|6849.2|6859.1|6857.3|6850.1|6847.7|528
1646906100000|2022-03-10 09:55:00|6852.6|6849.6|6855.1|6853.3|6860.5|6857.5|6851.5|6848.6|814
1646906400000|2022-03-10 10:00:00|6855.2|6853.4|6855.9|6854.1|6857.8|6855.5|6854.2|6852|706
1646906700000|2022-03-10 10:05:00|6855.5|6853.7|6854|6852.2|6856.8|6855|6853|6851.2|539
1646907000000|2022-03-10 10:10:00|6853.9|6852.1|6853|6851.2|6856.3|6854.5|6852.1|6850.3|463
1646907300000|2022-03-10 10:15:00|6852.9|6851.1|6854|6852.2|6855.7|6853.9|6850.7|6848.9|481
1646907600000|2022-03-10 10:20:00|6854.2|6852.4|6850.3|6848.5|6856.5|6854.7|6850.2|6848.4|466
1646907900000|2022-03-10 10:25:00|6850.2|6848.4|6849.3|6847.5|6852|6849.9|6848.2|6846|444
1646908200000|2022-03-10 10:30:00|6849.4|6847.6|6849|6847.2|6850.6|6848.5|6848.3|6846.5|384
1646908500000|2022-03-10 10:35:00|6848.9|6847.1|6845.9|6844.1|6849.3|6847.5|6844.5|6842.7|404
1646908800000|2022-03-10 10:40:00|6845.8|6844|6847.7|6845.9|6848.7|6846.9|6844.8|6843|390
1646909100000|2022-03-10 10:45:00|6847.8|6846|6849.3|6847.5|6849.9|6848.1|6847.5|6845.7|399
1646909400000|2022-03-10 10:50:00|6849.2|6847.4|6849.7|6847.9|6850.9|6849.1|6848.8|6847|278
1646909700000|2022-03-10 10:55:00|6849.8|6848|6852.6|6849.6|6853.5|6851.7|6848.2|6846.4|449
1646910000000|2022-03-10 11:00:00|6852.7|6849.7|6849.7|6847.9|6853.6|6851.4|6849.7|6847.5|448
1646910300000|2022-03-10 11:05:00|6849.8|6848|6848.9|6847.1|6850.3|6848.5|6847|6845.2|472
1646910600000|2022-03-10 11:10:00|6849|6847.2|6848.9|6847.1|6851.8|6850|6847.7|6845.9|482
1646910900000|2022-03-10 11:15:00|6848.8|6847|6846.8|6845|6850.8|6849|6846.6|6844.3|442
1646911200000|2022-03-10 11:20:00|6846.9|6845.1|6848.1|6846.3|6849.1|6847.1|6846.8|6844.5|407
1646911500000|2022-03-10 11:25:00|6848|6846.2|6847.8|6844.8|6849.9|6848.1|6846.9|6844.8|339
1646911800000|2022-03-10 11:30:00|6847.2|6845.4|6848.6|6846.8|6848.8|6847|6845.5|6843.7|335
1646912100000|2022-03-10 11:35:00|6848.5|6846.7|6850.4|6848.6|6850.8|6849|6848.3|6846.5|344
1646912400000|2022-03-10 11:40:00|6850.5|6848.7|6850.6|6848.8|6851.1|6849.3|6848.2|6845.9|336
1646912700000|2022-03-10 11:45:00|6850.5|6848.7|6847.9|6846.1|6850.9|6849.1|6847.7|6845.9|327
1646913000000|2022-03-10 11:50:00|6848|6846.2|6848.5|6846.7|6849.1|6847.3|6847.5|6845.7|340
1646913300000|2022-03-10 11:55:00|6848.6|6846.8|6848.5|6846.7|6848.8|6847|6847.6|6845.8|301
1646913600000|2022-03-10 12:00:00|6848.7|6846.9|6845|6843.2|6848.7|6846.9|6844.9|6843.1|382
1646913900000|2022-03-10 12:05:00|6845.2|6843.4|6846.2|6844.4|6846.9|6845.1|6844.4|6842.6|384
1646914200000|2022-03-10 12:10:00|6846.1|6844.3|6851.4|6849.6|6851.4|6849.6|6846.1|6844.3|374
1646914500000|2022-03-10 12:15:00|6851.3|6849.5|6855.8|6854|6856.6|6854.7|6850.1|6848.3|389
1646914800000|2022-03-10 12:20:00|6855.7|6853.9|6856.7|6854.9|6858.6|6856.5|6854.6|6852.1|429
1646915100000|2022-03-10 12:25:00|6856.6|6854.8|6858.5|6856.7|6859.7|6857.3|6856.1|6853.8|354
1646915400000|2022-03-10 12:30:00|6858.6|6856.8|6856.7|6854.9|6859.1|6857|6856.7|6854.5|357
1646915700000|2022-03-10 12:35:00|6856.8|6855|6857.1|6855.3|6857.5|6855.5|6854.6|6852.8|357
1646916000000|2022-03-10 12:40:00|6857|6855.2|6858.5|6855.5|6858.9|6856.7|6856.2|6854|338
1646916300000|2022-03-10 12:45:00|6858.7|6855.7|6856.8|6855|6864.5|6861.5|6856.2|6853.5|658
1646916600000|2022-03-10 12:50:00|6858|6854.3|6857.2|6854.2|6861.7|6859.9|6856.3|6854.2|581
1646916900000|2022-03-10 12:55:00|6857.3|6854.3|6849.4|6847.6|6857.4|6855.3|6848.5|6846.7|534
1646917200000|2022-03-10 13:00:00|6849.6|6847.8|6849.5|6847.7|6853.2|6851.2|6847.1|6845.3|491
1646917500000|2022-03-10 13:05:00|6849.4|6847.6|6850.1|6847.1|6850.8|6848.5|6845.9|6844|458
1646917800000|2022-03-10 13:10:00|6849.6|6847.8|6848.9|6847.1|6852|6849.5|6848|6845.7|501
1646918100000|2022-03-10 13:15:00|6848.7|6846.9|6850.2|6848.4|6851.4|6849.1|6847|6845|488
1646918400000|2022-03-10 13:20:00|6850.1|6848.3|6852.6|6850.8|6854.6|6852.5|6849.9|6847.6|411
1646918700000|2022-03-10 13:25:00|6853.2|6850.2|6851.9|6847.9|6855.8|6852.8|6850.9|6846.9|310
1646919000000|2022-03-10 13:30:00|6854.2|6850.2|6867.9|6864.9|6870.2|6867.7|6852.4|6848.4|588
1646919300000|2022-03-10 13:35:00|6868.1|6865.1|6863.3|6861.5|6868.2|6865.8|6859.1|6856.3|636
1646919600000|2022-03-10 13:40:00|6863.2|6861.4|6858.4|6856.6|6867.1|6865.1|6855.3|6853.2|529
1646919900000|2022-03-10 13:45:00|6858.3|6856.5|6859.2|6856.2|6863.2|6861|6857|6854.6|507
1646920200000|2022-03-10 13:50:00|6858.6|6856.8|6857|6855.2|6860.2|6858|6853.5|6850.8|571
1646920500000|2022-03-10 13:55:00|6857.4|6855.6|6857|6854|6858.3|6856.5|6855|6853.2|496
1646920800000|2022-03-10 14:00:00|6856.6|6854.8|6856.6|6854.8|6858.6|6856.4|6854.1|6852.3|470
1646921100000|2022-03-10 14:05:00|6856.4|6854.6|6857.8|6856|6859|6857.2|6855|6852.7|408
1646921400000|2022-03-10 14:10:00|6857.5|6855.7|6855.6|6853.8|6858.4|6855.9|6854.1|6852|459
1646921700000|2022-03-10 14:15:00|6855.7|6853.9|6855|6853.2|6857.2|6855.4|6854.3|6851.9|437
1646922000000|2022-03-10 14:20:00|6854.9|6853.1|6850.1|6848.3|6855.8|6853.3|6848.5|6846.7|413
1646922300000|2022-03-10 14:25:00|6850|6848.2|6851.4|6848.4|6854.6|6852.6|6849.6|6847.6|454
1646922600000|2022-03-10 14:30:00|6851.3|6848.3|6850.1|6848.3|6854.8|6853|6849.1|6847.3|523
1646922900000|2022-03-10 14:35:00|6850|6848.2|6849.5|6846.5|6850.5|6848.4|6846.7|6844.9|520
1646923200000|2022-03-10 14:40:00|6849.3|6846.3|6849.3|6847.5|6850.5|6848.6|6847.4|6845.2|495
1646923500000|2022-03-10 14:45:00|6849.2|6847.4|6855.2|6853.4|6855.3|6853.5|6849|6847.2|413
1646923800000|2022-03-10 14:50:00|6855|6853.2|6852.8|6851|6856.8|6855|6852.1|6850.3|409
1646924100000|2022-03-10 14:55:00|6852.9|6851.1|6853.2|6851.4|6855.9|6854|6852.3|6850.1|474
1646924400000|2022-03-10 15:00:00|6853.1|6851.3|6854|6852.2|6854.9|6853.1|6850.7|6848.9|480
1646924700000|2022-03-10 15:05:00|6854.1|6852.3|6853.3|6851.5|6858.5|6856|6852.2|6850.4|529
1646925000000|2022-03-10 15:10:00|6853.2|6851.4|6857.4|6855.6|6857.7|6855.9|6852.6|6850.5|609
1646925300000|2022-03-10 15:15:00|6857.3|6855.5|6863.5|6861.7|6864.1|6861.8|6856.2|6854.2|590
1646925600000|2022-03-10 15:20:00|6863.4|6861.6|6863.7|6860.7|6864.7|6862.9|6859.7|6857.2|477
1646925900000|2022-03-10 15:25:00|6863.2|6861.4|6864.2|6862.4|6869.9|6867.5|6863.2|6860.7|544
1646926200000|2022-03-10 15:30:00|6864.1|6862.3|6858.8|6857|6865.8|6864|6858.7|6856.9|593
1646926500000|2022-03-10 15:35:00|6858.7|6856.9|6862.9|6861.1|6863.4|6861.6|6857.7|6855.9|456
1646926800000|2022-03-10 15:40:00|6862.8|6861|6863.7|6861.9|6865.8|6864|6861.6|6859.8|436
1646927100000|2022-03-10 15:45:00|6863.5|6861.7|6869.1|6867.3|6869.3|6867.5|6863.5|6861.7|391
1646927400000|2022-03-10 15:50:00|6869|6867.2|6866.4|6864.6|6869.9|6868.1|6865.9|6864.1|449
1646927700000|2022-03-10 15:55:00|6866.5|6864.7|6869.7|6867.9|6870.5|6868.7|6866.1|6864.3|513
1646928000000|2022-03-10 16:00:00|6869.4|6867.6|6866.6|6864.8|6869.4|6867.6|6865.1|6863.3|493
1646928300000|2022-03-10 16:05:00|6866.7|6864.9|6864.3|6862.5|6867.9|6866.1|6862.2|6860.4|421
1646928600000|2022-03-10 16:10:00|6864.4|6862.6|6865.4|6863.6|6866.8|6865|6863.8|6862|380
1646928900000|2022-03-10 16:15:00|6865.2|6863.4|6862.6|6860.8|6865.2|6863.4|6861.6|6859.8|376
1646929200000|2022-03-10 16:20:00|6862.7|6860.9|6861.8|6860|6862.7|6860.9|6859.1|6857.3|402
1646929500000|2022-03-10 16:25:00|6861.9|6860.1|6860.3|6858.5|6862.8|6861|6858|6855.9|385
1646929800000|2022-03-10 16:30:00|6860.9|6859.1|6863.2|6861.4|6864|6862.2|6860.5|6858.6|403
1646930100000|2022-03-10 16:35:00|6863.1|6861.3|6859.2|6857.4|6863.2|6861.4|6857.5|6855.4|411
1646930400000|2022-03-10 16:40:00|6859.5|6857.7|6859.7|6857.9|6860.2|6858.4|6857.7|6855.9|347
1646930700000|2022-03-10 16:45:00|6859.8|6858|6862.1|6860.3|6862.1|6860.3|6858.2|6856.4|369
1646931000000|2022-03-10 16:50:00|6862.3|6860.5|6864.9|6863.1|6865.5|6863.7|6861.7|6859.9|440
1646931300000|2022-03-10 16:55:00|6865|6863.2|6866.5|6864.7|6868.8|6867|6864.2|6862.4|400
1646931600000|2022-03-10 17:00:00|6866.6|6864.8|6866.4|6864.6|6867.4|6865.6|6864.9|6863.1|382
1646931900000|2022-03-10 17:05:00|6866.5|6864.7|6867|6865.2|6868|6865.6|6865.8|6864|314
1646932200000|2022-03-10 17:10:00|6867.1|6865.3|6864.2|6862.4|6867.3|6865.5|6863.7|6861.9|312
1646932500000|2022-03-10 17:15:00|6864|6862.2|6862.8|6861|6865.6|6863.3|6862|6860.2|345
1646932800000|2022-03-10 17:20:00|6862.7|6860.9|6865|6863.2|6865.8|6864|6862.2|6860.4|305
1646933100000|2022-03-10 17:25:00|6864.9|6863.1|6863.8|6862|6865.6|6863.2|6862.1|6860.3|298
1646933400000|2022-03-10 17:30:00|6863.9|6862.1|6864.7|6862.9|6867.3|6865.5|6863.8|6862|286
1646933700000|2022-03-10 17:35:00|6864.6|6862.8|6868.3|6866.5|6869.2|6867.4|6864|6862.2|246
1646934000000|2022-03-10 17:40:00|6868.4|6866.6|6866.5|6864.7|6868.4|6866.6|6866.2|6864.4|304
1646934300000|2022-03-10 17:45:00|6866.6|6864.8|6866.5|6864.7|6868.2|6866.4|6866.2|6864.4|352
1646934600000|2022-03-10 17:50:00|6866.3|6864.5|6867.1|6865.3|6868.3|6866.5|6864.6|6862.6|297
1646934900000|2022-03-10 17:55:00|6867.2|6865.4|6863.2|6859.2|6867.5|6865.7|6862|6859.2|296
1646935200000|2022-03-10 18:00:00|6863.3|6859.3|6863|6861.2|6865.7|6863.9|6857.6|6853.6|358
1646935500000|2022-03-10 18:05:00|6863.1|6861.3|6864|6862.2|6864.8|6863|6862.6|6860.8|275
1646935800000|2022-03-10 18:10:00|6863.9|6862.1|6864.7|6862.9|6866.3|6864.5|6863.4|6861|295
1646936100000|2022-03-10 18:15:00|6864.6|6862.8|6865|6863.2|6866.9|6865.1|6864.4|6862.6|274
1646936400000|2022-03-10 18:20:00|6864.9|6863.1|6866.4|6864.6|6866.6|6864.7|6864.6|6862.8|309
1646936700000|2022-03-10 18:25:00|6866.5|6864.7|6868|6866.2|6868.2|6866.3|6865.1|6863.1|303
1646937000000|2022-03-10 18:30:00|6867.9|6866.1|6868.4|6866.6|6868.7|6866.9|6866.6|6864.6|309
1646937300000|2022-03-10 18:35:00|6868.3|6866.5|6868.4|6866.6|6869.2|6866.9|6867.2|6865.4|299
1646937600000|2022-03-10 18:40:00|6868.3|6866.5|6867.9|6866.1|6869.7|6867.2|6867.7|6865.9|340
1646937900000|2022-03-10 18:45:00|6868|6866.2|6868.7|6866.9|6869.3|6867.5|6867.9|6865.7|293
1646938200000|2022-03-10 18:50:00|6868.8|6867|6868.6|6866.8|6870.2|6867.9|6868.4|6866.2|298
1646938500000|2022-03-10 18:55:00|6868.7|6866.9|6869.1|6867.3|6870.2|6868.2|6868.2|6866.4|278
1646938800000|2022-03-10 19:00:00|6869|6867.2|6873.8|6872|6874.2|6872.4|6869|6866.7|272
1646939100000|2022-03-10 19:05:00|6873.9|6872.1|6873.6|6871.8|6875.3|6873.5|6873.4|6871.6|234
1646939400000|2022-03-10 19:10:00|6873.5|6871.7|6871.1|6869.3|6873.6|6871.8|6871|6868.9|232
1646939700000|2022-03-10 19:15:00|6871|6869.2|6871.6|6869.8|6872.4|6870|6870.4|6868.3|254
1646940000000|2022-03-10 19:20:00|6871.5|6869.7|6872.9|6871.1|6873.6|6871.4|6871.4|6869.6|243
1646940300000|2022-03-10 19:25:00|6873|6871.2|6871.3|6869.5|6873.5|6871.5|6871|6868.8|348
1646940600000|2022-03-10 19:30:00|6871.5|6869.7|6874.7|6872.9|6874.7|6872.9|6870.5|6868.7|348
1646940900000|2022-03-10 19:35:00|6874.8|6873|6874.1|6872.3|6875.4|6873.6|6873.9|6871.8|316
1646941200000|2022-03-10 19:40:00|6874.3|6872.5|6873|6871.2|6875.1|6873.3|6872.6|6870.4|280
1646941500000|2022-03-10 19:45:00|6873.1|6871.3|6873.6|6871.8|6874.1|6872.3|6871.5|6869.4|306
1646941800000|2022-03-10 19:50:00|6873.7|6871.9|6873.5|6871.7|6875|6872.9|6873.5|6871.7|228
1646942100000|2022-03-10 19:55:00|6873.7|6871.9|6872.5|6869.5|6874.9|6873.1|6871.5|6869.2|304
1646942400000|2022-03-10 20:00:00|6872.1|6870.3|6870.5|6868.7|6872.2|6870.3|6870|6868.2|319
1646942700000|2022-03-10 20:05:00|6870.6|6868.8|6870.6|6868.8|6871.5|6869.5|6869.5|6867.7|343
1646943000000|2022-03-10 20:10:00|6870.7|6868.9|6872|6870.2|6872.4|6870.5|6869.6|6867.5|274
1646943300000|2022-03-10 20:15:00|6871.9|6870.1|6872.6|6870.8|6873.9|6871.7|6871.5|6869.7|274
1646943600000|2022-03-10 20:20:00|6872.7|6870.9|6871|6869.2|6872.7|6870.9|6870|6868.2|120
1646943900000|2022-03-10 20:25:00|6871.1|6869.3|6871|6869.2|6871.2|6869.4|6869.8|6867.9|285
1646944200000|2022-03-10 20:30:00|6871.6|6868.6|6870.6|6868.8|6872.2|6870|6870.5|6868.4|271
1646944500000|2022-03-10 20:35:00|6870.7|6868.9|6869.5|6867.7|6872.1|6869.7|6868|6866.2|326
1646944800000|2022-03-10 20:40:00|6869.4|6867.6|6870.8|6869|6871.5|6869.7|6869.4|6867.6|279
1646945100000|2022-03-10 20:45:00|6870.5|6868.7|6870.1|6868.3|6871.2|6869.1|6869.5|6867.1|327
1646945400000|2022-03-10 20:50:00|6870.2|6868.4|6872.3|6870.5|6873.1|6871|6870.2|6868.3|282
1646945700000|2022-03-10 20:55:00|6872.4|6870.6|6867.1|6865.3|6872.9|6870.7|6866.3|6863.7|290
1646946000000|2022-03-10 21:00:00|6867|6865.2|6866.8|6865|6867.7|6865.8|6864.6|6862.1|263
1646946300000|2022-03-10 21:05:00|6866.9|6865.1|6868.5|6866.7|6868.5|6866.7|6866|6864.2|189
1646946600000|2022-03-10 21:10:00|6868.4|6866.6|6868.7|6866.9|6870|6867.7|6868.1|6865.9|146
1646946900000|2022-03-10 21:15:00|6868.6|6866.8|6868.4|6866.6|6869.9|6868|6867.6|6865.2|147
1646947200000|2022-03-10 21:20:00|6868.5|6866.7|6867.5|6865.7|6869|6866.8|6867.4|6865.4|101
1646947500000|2022-03-10 21:25:00|6867.4|6865.6|6868|6865|6868.2|6866.1|6867.2|6864.8|140
1646947800000|2022-03-10 21:30:00|6867.9|6864.9|6867.6|6865.8|6868.1|6865.9|6865.4|6863.2|108
1646948100000|2022-03-10 21:35:00|6867.5|6865.7|6868.5|6866.7|6869.1|6866.8|6867.5|6864.8|125
1646948400000|2022-03-10 21:40:00|6868.6|6866.8|6868.2|6866.4|6868.9|6866.8|6867.6|6865.2|92
1646948700000|2022-03-10 21:45:00|6868.8|6865.8|6868.7|6865.7|6869.2|6866.8|6867.5|6864.8|151
1646949000000|2022-03-10 21:50:00|6868.6|6865.6|6867.5|6864.5|6868.6|6866|6867.2|6864.2|113
1646949300000|2022-03-10 21:55:00|6867.6|6864.6|6868.6|6864.6|6868.6|6864.7|6864.9|6861.2|336
1646949600000|2022-03-10 22:00:00|6868|6864|6866.7|6862.7|6871.8|6867.8|6863.7|6859.7|115
1646949900000|2022-03-10 22:05:00|6866|6862|6863.9|6859.9|6868.3|6864.3|6861.6|6857.6|215
1646950200000|2022-03-10 22:10:00|6864|6860|6865.9|6861.9|6868.3|6864.3|6862.9|6858.9|183
1646950500000|2022-03-10 22:15:00|6865.8|6861.8|6866|6862|6867.1|6863.1|6864.1|6860.1|104
1646950800000|2022-03-10 22:20:00|6866.1|6862.1|6866.3|6862.3|6866.8|6862.8|6866|6862|61
1646951100000|2022-03-10 22:25:00|6866.6|6862.6|6866.3|6862.3|6866.7|6862.7|6866.1|6862.1|63
1646951400000|2022-03-10 22:30:00|6866.4|6862.4|6867.5|6863.5|6868.1|6864.1|6866.4|6862.4|130
1646951700000|2022-03-10 22:35:00|6867.4|6863.4|6867.6|6863.6|6868|6864.2|6866.8|6862.8|129
1646952000000|2022-03-10 22:40:00|6867.5|6863.5|6866.7|6862.7|6868|6864|6866.4|6862.4|111
1646952300000|2022-03-10 22:45:00|6866.8|6862.8|6865.7|6861.7|6867|6863|6864.2|6860.2|186
1646952600000|2022-03-10 22:50:00|6866.3|6862.3|6865.7|6861.7|6866.4|6862.4|6865.2|6861.3|143
1646952900000|2022-03-10 22:55:00|6865.9|6861.9|6863.5|6859.5|6865.9|6861.9|6862.6|6858.6|277
1646953200000|2022-03-10 23:00:00|6863.2|6859.2|6866.4|6862.4|6866.6|6862.6|6861.8|6857.8|417
1646953500000|2022-03-10 23:05:00|6866.3|6862.6|6869.1|6866.1|6869.6|6866.6|6865.6|6861.9|199
1646953800000|2022-03-10 23:10:00|6869.3|6866.3|6870.2|6867.2|6871.3|6868.3|6869.3|6866.3|138
1646954100000|2022-03-10 23:15:00|6870.5|6867.5|6868.5|6865.5|6870.6|6867.6|6868.3|6865.3|155
1646954400000|2022-03-10 23:20:00|6868.4|6865.4|6869.1|6866.1|6870.7|6867.7|6868.4|6865.4|79
1646954700000|2022-03-10 23:25:00|6869.2|6866.2|6867.6|6864.6|6869.3|6866.3|6867.5|6864.5|66
1646955000000|2022-03-10 23:30:00|6867.5|6864.5|6865.9|6862.9|6867.7|6864.7|6865.7|6862.7|112
1646955300000|2022-03-10 23:35:00|6865.8|6862.8|6868.1|6865.1|6868.9|6865.9|6865.8|6862.8|120
1646955600000|2022-03-10 23:40:00|6868.2|6865.2|6871.5|6868.5|6871.9|6868.9|6868.1|6865.1|164
1646955900000|2022-03-10 23:45:00|6871.6|6868.6|6874.7|6871.7|6874.8|6872.3|6870.9|6868.1|225
1646956200000|2022-03-10 23:50:00|6874.6|6871.6|6874.2|6871.2|6875.2|6872.7|6873.8|6870.8|159
1646956500000|2022-03-10 23:55:00|6874.3|6871.3|6875.1|6872.1|6876.8|6874|6874.2|6871.2|186
1646956800000|2022-03-11 00:00:00|6875.2|6872.2|6873.7|6871.9|6876.3|6873.3|6872.6|6869.6|190
1646957100000|2022-03-11 00:05:00|6873.8|6872|6873.5|6871.7|6875.8|6873.3|6873.5|6871.1|210
1646957400000|2022-03-11 00:10:00|6873.1|6871.3|6872.9|6871.1|6874.7|6872.7|6872.7|6870.6|182
1646957700000|2022-03-11 00:15:00|6873|6871.2|6869.2|6867.4|6873|6871.2|6869.2|6867.4|170
1646958000000|2022-03-11 00:20:00|6869.1|6867.3|6871.6|6869.8|6871.9|6869.9|6868.7|6866.6|154
1646958300000|2022-03-11 00:25:00|6871.7|6869.9|6868.6|6866.8|6872.1|6870|6868.5|6866.7|126
1646958600000|2022-03-11 00:30:00|6868.7|6866.9|6870.1|6868.3|6872.5|6870.6|6868.7|6866.9|178
1646958900000|2022-03-11 00:35:00|6870|6868.2|6871.3|6869.5|6871.5|6869.7|6869.2|6867.4|132
1646959200000|2022-03-11 00:40:00|6871.4|6869.6|6867|6865.2|6871.4|6869.6|6866.8|6865|231
1646959500000|2022-03-11 00:45:00|6866.9|6865.1|6866.2|6864.4|6868.3|6866.5|6866.2|6864.4|162
1646959800000|2022-03-11 00:50:00|6866.3|6864.5|6863.4|6861.6|6866.4|6864.6|6863.4|6861|255
1646960100000|2022-03-11 00:55:00|6863.1|6861.3|6861.4|6859.6|6864.1|6862.1|6860.1|6857.9|295
1646960400000|2022-03-11 01:00:00|6861.5|6859.7|6858.3|6856.5|6863.5|6861.6|6857.8|6855.6|369
1646960700000|2022-03-11 01:05:00|6858.2|6856.4|6857.7|6855.9|6859.7|6857.5|6856.9|6854.8|278
1646961000000|2022-03-11 01:10:00|6857.8|6856|6860.4|6858.6|6860.7|6858.7|6855.1|6852.7|267
1646961300000|2022-03-11 01:15:00|6860.5|6858.7|6861.4|6859.6|6864.1|6861.9|6858.9|6856.5|284
1646961600000|2022-03-11 01:20:00|6861.2|6859.4|6854.6|6851.6|6861.2|6859.4|6853.9|6851.5|364
1646961900000|2022-03-11 01:25:00|6854.5|6851.5|6855.2|6853.4|6857.1|6855.3|6853.3|6850.9|427
1646962200000|2022-03-11 01:30:00|6855.3|6853.5|6856.6|6854.8|6859.3|6857.2|6855|6853.2|414
1646962500000|2022-03-11 01:35:00|6856.7|6854.9|6855.7|6853.9|6858|6855.9|6853.2|6851.4|384
1646962800000|2022-03-11 01:40:00|6855.8|6854|6855.1|6853.3|6856.9|6855|6853.7|6851.4|466
1646963100000|2022-03-11 01:45:00|6855.2|6853.4|6855|6853.2|6856.8|6854.4|6854.4|6852.1|349
1646963400000|2022-03-11 01:50:00|6854.9|6853.1|6854.9|6853.1|6856.2|6854.4|6853.6|6851.8|304
1646963700000|2022-03-11 01:55:00|6854.8|6853|6853.5|6851.7|6856|6854.2|6852.4|6850.6|324
1646964000000|2022-03-11 02:00:00|6853.9|6852.1|6858|6856.2|6858|6856.2|6853.5|6851.7|311
1646964300000|2022-03-11 02:05:00|6857.9|6856.1|6857.7|6855.9|6859.2|6857|6856.3|6854.5|325
1646964600000|2022-03-11 02:10:00|6857.8|6856|6856.8|6855|6858.3|6856.3|6855.2|6853.4|296
1646964900000|2022-03-11 02:15:00|6856.9|6855.1|6856.2|6854.4|6857.8|6855.6|6855.1|6853.3|265
1646965200000|2022-03-11 02:20:00|6856.1|6854.3|6854.9|6853.1|6857.9|6856.1|6854.8|6853|294
1646965500000|2022-03-11 02:25:00|6854.8|6853|6854|6852.2|6856.3|6854.5|6853.1|6851.3|266
1646965800000|2022-03-11 02:30:00|6854.1|6852.3|6854.4|6852.6|6855.6|6853.6|6852.7|6850.9|351
1646966100000|2022-03-11 02:35:00|6854.3|6852.5|6855|6853.2|6855.6|6853.6|6853.6|6851.8|290
1646966400000|2022-03-11 02:40:00|6855.2|6853.4|6854|6852.2|6855.9|6854.1|6852.7|6850.4|297
1646966700000|2022-03-11 02:45:00|6853.7|6851.9|6851.1|6849.3|6853.8|6852|6850.7|6848.9|294
1646967000000|2022-03-11 02:50:00|6850.9|6849.1|6850.7|6848.9|6850.9|6849.1|6848.2|6846.4|319
1646967300000|2022-03-11 02:55:00|6850.8|6849|6850.6|6848.8|6852.4|6850.5|6849.4|6847.2|234
1646967600000|2022-03-11 03:00:00|6851|6849.2|6853.4|6851.6|6854|6852.2|6850.3|6848.4|306
1646967900000|2022-03-11 03:05:00|6853.5|6851.7|6851.8|6850|6853.7|6851.9|6851.7|6849.4|263
1646968200000|2022-03-11 03:10:00|6851.9|6850.1|6850.7|6848.9|6852|6850.2|6849.8|6848|191
1646968500000|2022-03-11 03:15:00|6850.8|6849|6850.8|6849|6851.3|6849.5|6849.4|6847.6|239
1646968800000|2022-03-11 03:20:00|6850.9|6849.1|6851.4|6849.6|6853.1|6851.3|6850.8|6849|194
1646969100000|2022-03-11 03:25:00|6851.7|6849.9|6851.2|6849.4|6852.6|6850.8|6850.8|6849|189
1646969400000|2022-03-11 03:30:00|6851.3|6849.5|6851.5|6849.7|6852.3|6850.5|6849.9|6848.1|300
1646969700000|2022-03-11 03:35:00|6851.6|6849.8|6849.3|6847.5|6851.8|6850|6848.9|6847.1|228
1646970000000|2022-03-11 03:40:00|6849.2|6847.4|6851.9|6850.1|6852.4|6850.6|6849.2|6847.4|298
1646970300000|2022-03-11 03:45:00|6852|6850.2|6850.3|6848.5|6852.9|6851.1|6850.2|6848.4|240
1646970600000|2022-03-11 03:50:00|6850.4|6848.6|6852.7|6850.9|6852.8|6851|6850.3|6848.5|258
1646970900000|2022-03-11 03:55:00|6852.8|6851|6854.2|6852.4|6854.7|6852.9|6851.8|6850|240
1646971200000|2022-03-11 04:00:00|6854.3|6852.5|6854.5|6852.7|6855.5|6853.7|6853.8|6852|214
1646971500000|2022-03-11 04:05:00|6854.4|6852.6|6855|6853.2|6855.3|6853.5|6853.9|6852.1|192
1646971800000|2022-03-11 04:10:00|6855.1|6853.3|6852|6850.2|6855.1|6853.3|6852|6850.2|173
1646972100000|2022-03-11 04:15:00|6852.1|6850.3|6853.1|6851.3|6853.9|6852.1|6851.6|6849.8|179
1646972400000|2022-03-11 04:20:00|6853.3|6851.5|6852.7|6850.9|6853.9|6852.1|6851.9|6850.1|165
1646972700000|2022-03-11 04:25:00|6852.8|6851|6852.8|6851|6852.9|6851.1|6851.6|6849.8|255
1646973000000|2022-03-11 04:30:00|6852.9|6851.1|6851.9|6850.1|6853|6851.2|6851.5|6849.3|188
1646973300000|2022-03-11 04:35:00|6852|6850.2|6850.3|6848.5|6852.2|6850.4|6850.1|6848.3|182
1646973600000|2022-03-11 04:40:00|6850.2|6848.4|6848.6|6846.8|6850.5|6848.7|6848.3|6846.3|202
1646973900000|2022-03-11 04:45:00|6848.7|6846.9|6848.1|6846.3|6848.7|6846.9|6847|6845.2|180
1646974200000|2022-03-11 04:50:00|6848.2|6846.4|6847|6845.2|6848.2|6846.4|6846.5|6844.7|168
1646974500000|2022-03-11 04:55:00|6846.9|6845.1|6845.6|6843.8|6847|6845.2|6845.3|6843.5|124
1646974800000|2022-03-11 05:00:00|6845.7|6843.9|6846.3|6844.5|6846.5|6844.7|6844.5|6842.7|226
1646975100000|2022-03-11 05:05:00|6846.5|6844.7|6844.5|6842.7|6846.5|6844.7|6844.3|6842.5|227
1646975400000|2022-03-11 05:10:00|6844.4|6842.6|6843.3|6841.5|6846.4|6844.6|6843.2|6841.4|276
1646975700000|2022-03-11 05:15:00|6843.4|6841.6|6841.3|6839.5|6843.6|6841.8|6841.3|6839.5|212
1646976000000|2022-03-11 05:20:00|6841.4|6839.6|6837.7|6835.9|6841.6|6839.7|6837.5|6834.9|254
1646976300000|2022-03-11 05:25:00|6838|6836.2|6836.5|6834.7|6839.5|6837.6|6836.5|6834.3|236
1646976600000|2022-03-11 05:30:00|6836.8|6835|6837.9|6836.1|6837.9|6836.1|6835.3|6833.5|317
1646976900000|2022-03-11 05:35:00|6837.7|6835.9|6840.1|6838.3|6840.2|6838.4|6834.9|6833.1|363
1646977200000|2022-03-11 05:40:00|6839.6|6837.8|6839.3|6837.5|6841.1|6839.3|6839|6837.2|272
1646977500000|2022-03-11 05:45:00|6839.2|6837.4|6840.6|6838.8|6842|6840.2|6839.1|6837.3|241
1646977800000|2022-03-11 05:50:00|6840.5|6838.7|6843.1|6841.3|6843.7|6841.4|6839.4|6837.6|319
1646978100000|2022-03-11 05:55:00|6843|6841.2|6843.6|6841.8|6844.7|6842.9|6842.1|6840|333
1646978400000|2022-03-11 06:00:00|6843.7|6841.9|6845.8|6844|6846.2|6844.4|6841.3|6839.5|395
1646978700000|2022-03-11 06:05:00|6845.9|6844.1|6855.2|6852.2|6856.6|6853.8|6845|6843.2|421
1646979000000|2022-03-11 06:10:00|6854.4|6852.6|6855.5|6853.7|6858.4|6856.6|6853.8|6851.7|341
1646979300000|2022-03-11 06:15:00|6855.6|6853.8|6857.7|6855.9|6859.2|6857.4|6854.2|6852.4|331
1646979600000|2022-03-11 06:20:00|6857.8|6856|6857.5|6855.7|6858.3|6856.3|6856.5|6854.3|244
1646979900000|2022-03-11 06:25:00|6857.6|6855.8|6858.7|6856.9|6859|6857|6856.7|6854.9|315
1646980200000|2022-03-11 06:30:00|6858.6|6856.8|6855.9|6854.1|6858.7|6856.9|6855.5|6853.7|321
1646980500000|2022-03-11 06:35:00|6855.8|6854|6854.9|6853.1|6855.8|6854|6852.8|6850.6|431
1646980800000|2022-03-11 06:40:00|6854.6|6852.8|6857.7|6855.9|6858.5|6856.4|6854|6851.6|346
1646981100000|2022-03-11 06:45:00|6857.6|6855.8|6855.1|6853.3|6858.1|6856|6853.3|6851.5|422
1646981400000|2022-03-11 06:50:00|6855.2|6853.4|6854.1|6852.3|6855.7|6853.7|6853.1|6851.3|272
1646981700000|2022-03-11 06:55:00|6854.3|6852.5|6853.4|6851.6|6854.5|6852.7|6852.2|6850.4|269
1646982000000|2022-03-11 07:00:00|6854.1|6851.1|6856|6853|6860.6|6858.5|6853.7|6851|480
1646982300000|2022-03-11 07:05:00|6856.1|6853.1|6855.9|6854.1|6858|6856.2|6854.6|6852.8|489
1646982600000|2022-03-11 07:10:00|6855.8|6854|6853.8|6852|6857.9|6856.1|6853.7|6851.5|451
1646982900000|2022-03-11 07:15:00|6853.7|6851.9|6852.6|6850.8|6855.6|6853.4|6852.3|6850.5|397
1646983200000|2022-03-11 07:20:00|6852.7|6850.9|6848.3|6846.5|6852.9|6851.1|6847.7|6845.7|369
1646983500000|2022-03-11 07:25:00|6848.9|6845.9|6850.4|6848.6|6850.6|6848.8|6847.7|6845.4|359
1646983800000|2022-03-11 07:30:00|6850.3|6848.5|6852.6|6850.8|6853.2|6850.8|6847.3|6845.3|374
1646984100000|2022-03-11 07:35:00|6852.5|6850.7|6849.7|6846.7|6854.2|6852.4|6848.5|6846.2|369
1646984400000|2022-03-11 07:40:00|6849.1|6847.3|6853|6851.2|6853.1|6851.3|6848.6|6846.7|346
1646984700000|2022-03-11 07:45:00|6852.8|6851|6854.3|6852.5|6858.7|6856.6|6852.7|6850.9|444
1646985000000|2022-03-11 07:50:00|6854.2|6852.4|6852.1|6850.3|6855.3|6853.4|6852|6850.2|437
1646985300000|2022-03-11 07:55:00|6851.9|6850.1|6851.4|6849.6|6853.3|6851.5|6848.3|6846.4|498
1646985600000|2022-03-11 08:00:00|6851.7|6849.9|6849|6847.2|6853.4|6851.1|6848.7|6846.9|537
1646985900000|2022-03-11 08:05:00|6848.9|6847.1|6847.9|6846.1|6851.1|6849.3|6847|6845.2|444
1646986200000|2022-03-11 08:10:00|6848|6846.2|6848.7|6846.9|6850.7|6848.9|6847.8|6846|455
1646986500000|2022-03-11 08:15:00|6848.6|6846.8|6846.7|6844.9|6849.3|6847.5|6845.8|6844|486
1646986800000|2022-03-11 08:20:00|6846.6|6844.8|6846.2|6844.4|6848.5|6846.7|6844.9|6843.1|526
1646987100000|2022-03-11 08:25:00|6846.3|6844.5|6846.6|6844.8|6847.5|6845.7|6845.2|6843.4|465
1646987400000|2022-03-11 08:30:00|6846.3|6844.5|6843.3|6841.5|6847.9|6846.1|6842.8|6841|437
1646987700000|2022-03-11 08:35:00|6843.4|6841.6|6838.4|6836.6|6843.4|6841.6|6837.2|6835.4|433
1646988000000|2022-03-11 08:40:00|6838.5|6836.7|6839.5|6837.7|6839.6|6837.8|6836.5|6834.7|381
1646988300000|2022-03-11 08:45:00|6839.4|6837.6|6839|6837.2|6841.9|6840.1|6838.5|6836.7|438
1646988600000|2022-03-11 08:50:00|6838.9|6837.1|6838.7|6836.9|6839.3|6837.5|6836.2|6834.4|424
1646988900000|2022-03-11 08:55:00|6838.8|6837|6839.6|6837.8|6841|6839.2|6837.4|6835.6|451
1646989200000|2022-03-11 09:00:00|6839.7|6837.9|6834|6832.2|6840.1|6838.3|6833.1|6831.2|402
1646989500000|2022-03-11 09:05:00|6834.1|6832.3|6838.7|6836.9|6839.6|6837.8|6833.9|6832.1|395
1646989800000|2022-03-11 09:10:00|6838.6|6836.8|6842.4|6840.6|6842.9|6841.1|6836.7|6834.9|419
1646990100000|2022-03-11 09:15:00|6842.5|6840.7|6844.9|6843.1|6846|6843.8|6842.2|6839.8|371
1646990400000|2022-03-11 09:20:00|6844.8|6843|6846.1|6844.3|6846.6|6844.8|6844|6842.1|420
1646990700000|2022-03-11 09:25:00|6846|6844.2|6842.1|6840.3|6847.1|6845.3|6841.8|6840|437
1646991000000|2022-03-11 09:30:00|6842.2|6840.4|6838.7|6836.9|6843.5|6841.7|6836.8|6835|420
1646991300000|2022-03-11 09:35:00|6838.8|6837|6839.3|6837.5|6840.6|6838.4|6836.7|6834.4|434
1646991600000|2022-03-11 09:40:00|6839.4|6837.6|6839.7|6837.9|6840.9|6839.1|6838.9|6837.1|383
1646991900000|2022-03-11 09:45:00|6839.6|6837.8|6840.3|6838.5|6840.7|6838.9|6837.3|6835.5|367
1646992200000|2022-03-11 09:50:00|6840.2|6838.4|6843.2|6841.4|6843.8|6842|6840|6838|345
1646992500000|2022-03-11 09:55:00|6843.3|6841.5|6841.1|6839.3|6843.5|6841.6|6839.6|6837.8|333
1646992800000|2022-03-11 10:00:00|6841.2|6839.4|6842.3|6840.5|6845.9|6844.1|6840.3|6838.5|442
1646993100000|2022-03-11 10:05:00|6841.9|6840.1|6839.9|6838.1|6841.9|6840.1|6838.1|6836.3|292
1646993400000|2022-03-11 10:10:00|6839.8|6838|6838.3|6836.5|6840.6|6838.3|6837.9|6836.1|260
1646993700000|2022-03-11 10:15:00|6838.2|6836.4|6840|6838.2|6840.1|6838.3|6837.8|6836|335
1646994000000|2022-03-11 10:20:00|6839.9|6838.1|6844|6842.2|6844.1|6842.3|6838.6|6836.7|357
1646994300000|2022-03-11 10:25:00|6843.4|6841.6|6845.5|6843.7|6846.9|6844.7|6843.4|6841.6|384
1646994600000|2022-03-11 10:30:00|6845.4|6843.6|6846.4|6844.6|6847.8|6845.7|6844.8|6842.8|324
1646994900000|2022-03-11 10:35:00|6846.3|6844.5|6841.9|6840.1|6846.6|6844.5|6841.7|6839.9|260
1646995200000|2022-03-11 10:40:00|6842|6840.2|6837.9|6836.1|6842.6|6840.8|6837.3|6835|365
1646995500000|2022-03-11 10:45:00|6837.6|6835.8|6841.6|6838.6|6841.7|6839.6|6837.4|6835.6|365
1646995800000|2022-03-11 10:50:00|6841.7|6838.7|6840.1|6838.3|6841.7|6839.5|6838.6|6836.2|358
1646996100000|2022-03-11 10:55:00|6840|6838.2|6839.5|6837.7|6840.1|6838.3|6836.4|6834.6|336
1646996400000|2022-03-11 11:00:00|6839.4|6837.6|6842.2|6839.2|6842.9|6840.4|6839.4|6837.6|358
1646996700000|2022-03-11 11:05:00|6841.5|6839.7|6841.3|6839.5|6842.1|6839.8|6839.2|6836.7|424
1646997000000|2022-03-11 11:10:00|6841.1|6839.3|6838.8|6837|6841.8|6840|6838.1|6836.2|289
1646997300000|2022-03-11 11:15:00|6838.7|6836.9|6839.1|6837.3|6840.5|6838.7|6838.3|6836.5|317
1646997600000|2022-03-11 11:20:00|6839.2|6837.4|6848.6|6845.6|6854|6851.1|6836.9|6835.1|557
1646997900000|2022-03-11 11:25:00|6848|6846.2|6848.7|6846.9|6859.4|6857.4|6847.5|6845.1|958
1646998200000|2022-03-11 11:30:00|6848|6846.2|6849.1|6847.3|6849.8|6847.4|6844.6|6842.3|847
1646998500000|2022-03-11 11:35:00|6849.2|6847.4|6848.9|6847.1|6849.5|6847.6|6844.3|6842.5|712
1646998800000|2022-03-11 11:40:00|6849|6847.2|6848.2|6846.4|6851.9|6849.7|6846.8|6845|671
1646999100000|2022-03-11 11:45:00|6848.1|6846.3|6851.4|6849.6|6853.3|6851.5|6847.6|6845.7|653
1646999400000|2022-03-11 11:50:00|6851.2|6849.4|6851.1|6849.3|6852.4|6850.6|6848.2|6846.2|583
1646999700000|2022-03-11 11:55:00|6851.3|6849.5|6852.1|6850.3|6854.4|6852.3|6850.5|6848.7|466
1647000000000|2022-03-11 12:00:00|6852|6850.2|6851.1|6849.3|6853.2|6851.4|6849.7|6847.9|393
1647000300000|2022-03-11 12:05:00|6851|6849.2|6853.4|6851.6|6855.6|6853.6|6850|6848.1|496
1647000600000|2022-03-11 12:10:00|6853.3|6851.5|6851.1|6849.3|6853.5|6851.7|6849|6847.2|439
1647000900000|2022-03-11 12:15:00|6851|6849.2|6850.6|6847.6|6853|6851.1|6849|6847.2|452
1647001200000|2022-03-11 12:20:00|6849.9|6848.1|6853|6851.2|6854.8|6853|6849.7|6847.7|461
1647001500000|2022-03-11 12:25:00|6852.9|6851.1|6851.2|6849.4|6853|6851.2|6849.1|6847.3|393
1647001800000|2022-03-11 12:30:00|6851.3|6849.5|6852.9|6851.1|6853|6851.2|6849.9|6848.1|438
1647002100000|2022-03-11 12:35:00|6852.6|6850.8|6853.5|6851.7|6854.1|6852.3|6851.7|6849.6|425
1647002400000|2022-03-11 12:40:00|6853.4|6851.6|6849.7|6847.9|6853.5|6851.7|6849|6847.2|429
1647002700000|2022-03-11 12:45:00|6849.8|6848|6847|6845.2|6851.6|6849.5|6846.5|6844.5|464
1647003000000|2022-03-11 12:50:00|6847.5|6844.5|6844.8|6843|6847.6|6845.8|6844|6842.2|452
1647003300000|2022-03-11 12:55:00|6844.4|6842.6|6846.1|6844.3|6846.8|6845|6841.7|6839.9|561
1647003600000|2022-03-11 13:00:00|6846.2|6844.4|6846.7|6844.9|6847.7|6845.9|6844.1|6842.3|491
1647003900000|2022-03-11 13:05:00|6846.6|6844.8|6849.2|6847.4|6849.7|6847.9|6845.6|6843.8|530
1647004200000|2022-03-11 13:10:00|6848.9|6847.1|6846.4|6844.6|6850.2|6848.4|6844.5|6842.7|462
1647004500000|2022-03-11 13:15:00|6846.7|6844.9|6847.3|6845.5|6848.4|6846.3|6845.1|6842.7|434
1647004800000|2022-03-11 13:20:00|6847.8|6846|6848.9|6847.1|6850.8|6849|6847.1|6844.9|418
1647005100000|2022-03-11 13:25:00|6848.8|6847|6848.8|6847|6850.6|6848.4|6848.1|6846.3|391
1647005400000|2022-03-11 13:30:00|6848.9|6847.1|6850.8|6849|6853.9|6851.6|6848.8|6847|484
1647005700000|2022-03-11 13:35:00|6851|6849.2|6850|6848.2|6852.5|6850.3|6847.7|6845.7|489
1647006000000|2022-03-11 13:40:00|6849.8|6848|6847.5|6845.7|6850|6848|6846.9|6844.5|433
1647006300000|2022-03-11 13:45:00|6847.2|6845.4|6848.7|6846.9|6850.6|6848.8|6846.2|6844.4|419
1647006600000|2022-03-11 13:50:00|6848.6|6846.8|6846.9|6845.1|6849|6847.2|6846.6|6844.5|407
1647006900000|2022-03-11 13:55:00|6846.8|6845|6847|6845.2|6847|6845.2|6842.7|6840.6|425
1647007200000|2022-03-11 14:00:00|6847.2|6845.4|6844.1|6842.3|6848.5|6846.7|6844|6841.6|385
1647007500000|2022-03-11 14:05:00|6844|6842.2|6842.8|6841|6845.1|6843.3|6841.7|6839.9|382
1647007800000|2022-03-11 14:10:00|6842.9|6841.1|6844.3|6842.5|6845.4|6843.1|6841.7|6839.9|377
1647008100000|2022-03-11 14:15:00|6844.4|6842.6|6845.7|6843.9|6846|6844.2|6842.9|6841.1|423
1647008400000|2022-03-11 14:20:00|6845.8|6844|6842.5|6840.7|6845.8|6844|6842|6840.2|391
1647008700000|2022-03-11 14:25:00|6842.6|6840.8|6842.8|6841|6844.6|6842.8|6842.2|6840.4|398
1647009000000|2022-03-11 14:30:00|6842.7|6840.9|6845.4|6843.6|6845.8|6844|6842.5|6840.7|461
1647009300000|2022-03-11 14:35:00|6845.3|6843.5|6845.9|6844.1|6847.8|6846|6843.4|6841.6|494
1647009600000|2022-03-11 14:40:00|6846|6844.2|6843|6841.2|6846.2|6844.4|6841.7|6839.9|574
1647009900000|2022-03-11 14:45:00|6842.8|6841|6844.2|6842.4|6845|6843.2|6842|6840.2|424
1647010200000|2022-03-11 14:50:00|6844.1|6842.3|6842|6840.2|6846.2|6844.4|6840.7|6838.9|452
1647010500000|2022-03-11 14:55:00|6841.9|6840.1|6843.2|6840.2|6844.5|6842.2|6840.6|6838.8|336
1647010800000|2022-03-11 15:00:00|6843|6840|6834.8|6833|6843|6840|6834|6831.6|534
1647011100000|2022-03-11 15:05:00|6835|6833.2|6840.1|6837.1|6840.1|6837.5|6833.3|6831.1|557
1647011400000|2022-03-11 15:10:00|6840.2|6837.2|6844.1|6841.1|6844.9|6842.9|6839.6|6837.2|578
1647011700000|2022-03-11 15:15:00|6843.7|6841.9|6840.9|6839.1|6846.6|6844.1|6840.8|6839|533
1647012000000|2022-03-11 15:20:00|6840.8|6839|6842.7|6840.9|6844.2|6842.1|6840.2|6838.2|580
1647012300000|2022-03-11 15:25:00|6842.6|6840.8|6840.8|6839|6843.7|6841.8|6839.6|6837.6|465
1647012600000|2022-03-11 15:30:00|6840.6|6838.8|6843.1|6841.3|6844.9|6842.9|6840.3|6838.5|419
1647012900000|2022-03-11 15:35:00|6843|6841.2|6843.1|6841.3|6847.7|6845.9|6842.7|6840.9|454
1647013200000|2022-03-11 15:40:00|6843.2|6841.4|6841.1|6839.3|6844.1|6842.2|6840.7|6838.4|496
1647013500000|2022-03-11 15:45:00|6841|6839.2|6840.3|6838.5|6846.1|6844.3|6839.8|6837.4|503
1647013800000|2022-03-11 15:50:00|6840.2|6838.4|6840|6837|6842.7|6840.3|6837.3|6835|499
1647014100000|2022-03-11 15:55:00|6839.3|6837.5|6840.1|6838.3|6841.2|6839.4|6837.2|6834.9|547
1647014400000|2022-03-11 16:00:00|6840.3|6838.5|6836|6834.2|6840.8|6839|6835.7|6833.9|494
1647014700000|2022-03-11 16:05:00|6836.1|6834.3|6829.3|6827.5|6836.2|6834.4|6829.3|6826.9|431
1647015000000|2022-03-11 16:10:00|6829.4|6827.6|6829.2|6827.4|6831.4|6829.6|6827.8|6826|450
1647015300000|2022-03-11 16:15:00|6829.3|6827.5|6828.9|6827.1|6831.6|6829.8|6828.2|6825.9|370
1647015600000|2022-03-11 16:20:00|6828.8|6827|6821|6819.2|6829.4|6827.6|6820.6|6818.8|403
1647015900000|2022-03-11 16:25:00|6820.9|6819.1|6821.2|6819.4|6824.3|6822.5|6820.1|6818.3|403
1647016200000|2022-03-11 16:30:00|6821.1|6819.3|6822.1|6820.3|6823.2|6821.4|6820.3|6818.5|486
1647016500000|2022-03-11 16:35:00|6822.2|6820.4|6820.5|6818.7|6824.6|6822.4|6820.3|6818.5|459
1647016800000|2022-03-11 16:40:00|6820.3|6818.5|6820.2|6818.4|6822.2|6820.4|6818.5|6816.7|567
1647017100000|2022-03-11 16:45:00|6820.5|6818.7|6818.5|6816.7|6822.5|6820.7|6818.5|6816.3|538
1647017400000|2022-03-11 16:50:00|6818.1|6816.3|6816.7|6814.9|6819|6817.2|6816|6814.2|424
1647017700000|2022-03-11 16:55:00|6816.6|6814.8|6818.3|6816.5|6819.6|6817.2|6816.1|6814.3|428
1647018000000|2022-03-11 17:00:00|6818.4|6816.6|6821.6|6818.6|6821.7|6819.3|6816.2|6814.4|494
1647018300000|2022-03-11 17:05:00|6820.9|6819.1|6816.7|6814.9|6822.1|6819.9|6816.5|6814.4|428
1647018600000|2022-03-11 17:10:00|6816.6|6814.8|6817.1|6815.3|6819|6816.5|6816.1|6814.3|359
1647018900000|2022-03-11 17:15:00|6817.2|6815.4|6816.2|6814.4|6818.6|6816.5|6814.3|6812.5|351
1647019200000|2022-03-11 17:20:00|6816.1|6814.3|6814.6|6812.8|6817|6815|6813.9|6812.1|404
1647019500000|2022-03-11 17:25:00|6814.4|6812.6|6813.1|6811.3|6814.7|6812.9|6812.7|6810.9|391
1647019800000|2022-03-11 17:30:00|6813.2|6811.4|6812.2|6810.4|6814|6812.2|6811.9|6809.7|352
1647020100000|2022-03-11 17:35:00|6812.1|6810.3|6814.7|6812.9|6815.8|6813.6|6811.4|6809.6|348
1647020400000|2022-03-11 17:40:00|6814.9|6813.1|6814.1|6812.3|6815.8|6813.8|6813.4|6811.6|300
1647020700000|2022-03-11 17:45:00|6814.2|6812.4|6815|6813.2|6816.3|6814.5|6812.3|6810.2|349
1647021000000|2022-03-11 17:50:00|6815.1|6813.3|6812.9|6809.9|6815.1|6813.3|6811.6|6809.4|355
1647021300000|2022-03-11 17:55:00|6812.1|6810.3|6813.4|6810.4|6813.9|6811.3|6811.7|6809.7|275
1647021600000|2022-03-11 18:00:00|6813.3|6810.3|6816.9|6815.1|6817.9|6815.7|6812.6|6810.3|337
1647021900000|2022-03-11 18:05:00|6817|6815.2|6817|6815.2|6819.5|6817.7|6816.5|6814.4|382
1647022200000|2022-03-11 18:10:00|6817.1|6815.3|6816|6814.2|6817.9|6815.6|6815.7|6813.4|318
1647022500000|2022-03-11 18:15:00|6816.2|6814.4|6816.4|6814.6|6818.6|6816.4|6815.9|6813.9|340
1647022800000|2022-03-11 18:20:00|6816.3|6814.5|6817.5|6815.7|6817.8|6816|6815.2|6813.4|320
1647023100000|2022-03-11 18:25:00|6817.4|6815.6|6817.1|6815.3|6818.6|6816.8|6817|6815.2|224
1647023400000|2022-03-11 18:30:00|6817|6815.2|6817.9|6816.1|6818.5|6816.7|6816.5|6814.7|217
1647023700000|2022-03-11 18:35:00|6817.8|6816|6818.5|6816.7|6818.6|6816.8|6816.8|6815|153
1647024000000|2022-03-11 18:40:00|6818.4|6816.6|6818.9|6817.1|6819.5|6817.7|6818.1|6816.3|214
1647024300000|2022-03-11 18:45:00|6818.8|6817|6819.5|6817.7|6819.8|6818|6818.6|6816.8|226
1647024600000|2022-03-11 18:50:00|6819.4|6817.6|6815.3|6813.5|6820.5|6818.1|6815|6813.2|308
1647024900000|2022-03-11 18:55:00|6815.2|6813.4|6815.6|6813.8|6817.1|6815|6815|6812.9|305
1647025200000|2022-03-11 19:00:00|6815.5|6813.7|6818.4|6815.4|6819|6816.9|6815.4|6813.6|345
1647025500000|2022-03-11 19:05:00|6818.5|6815.5|6817.5|6815.7|6818.8|6816.4|6816.5|6814.7|205
1647025800000|2022-03-11 19:10:00|6818.2|6815.2|6818.5|6816.7|6819.9|6817.7|6817.1|6815.2|202
1647026100000|2022-03-11 19:15:00|6818.6|6816.8|6817.6|6815.8|6819.8|6817.6|6817.6|6815.3|218
1647026400000|2022-03-11 19:20:00|6817.7|6815.9|6816.3|6814.5|6818.7|6816.3|6816|6813.7|263
1647026700000|2022-03-11 19:25:00|6816.6|6814.8|6818.6|6816.8|6819.5|6817|6816.1|6814.3|306
1647027000000|2022-03-11 19:30:00|6818.5|6816.7|6820|6817|6820.6|6818.5|6818.3|6815.9|256
1647027300000|2022-03-11 19:35:00|6819.9|6816.9|6817.1|6815.3|6820.1|6817.6|6816.9|6814.8|197
1647027600000|2022-03-11 19:40:00|6817.2|6815.4|6813|6810|6817.4|6815.4|6812|6809.8|226
1647027900000|2022-03-11 19:45:00|6813.1|6810.1|6811.1|6809.3|6813.2|6810.8|6810.9|6809.1|244
1647028200000|2022-03-11 19:50:00|6811.2|6809.4|6809.3|6807.5|6811.3|6809.5|6809.1|6807.2|295
1647028500000|2022-03-11 19:55:00|6808.9|6807.1|6804|6802.2|6809.5|6807.7|6803.4|6801.6|458
1647028800000|2022-03-11 20:00:00|6803.7|6801.9|6801.7|6799.9|6805.2|6802.9|6801|6799.2|477
1647029100000|2022-03-11 20:05:00|6801.6|6799.8|6805|6803.2|6806.8|6804.4|6801.6|6799.3|384
1647029400000|2022-03-11 20:10:00|6804.9|6803.1|6804.4|6802.6|6806|6803.6|6803.8|6801.4|288
1647029700000|2022-03-11 20:15:00|6804.3|6802.5|6802.7|6799.7|6807.2|6804.8|6802.1|6799.7|373
1647030000000|2022-03-11 20:20:00|6802.1|6800.3|6804.5|6801.5|6805.3|6802.8|6802|6799.7|384
1647030300000|2022-03-11 20:25:00|6804.4|6801.4|6803.8|6800.8|6805.7|6803.3|6803.1|6800.8|344
1647030600000|2022-03-11 20:30:00|6804|6801|6801.3|6799.5|6804|6801|6799.7|6797.2|373
1647030900000|2022-03-11 20:35:00|6801.4|6799.6|6804.4|6801.4|6805.7|6803|6801.4|6799.1|321
1647031200000|2022-03-11 20:40:00|6804.5|6801.5|6804.1|6801.1|6805.1|6802.6|6803.2|6800.3|245
1647031500000|2022-03-11 20:45:00|6804.3|6801.3|6804.1|6801.1|6804.5|6802.1|6802.2|6799.8|356
1647031800000|2022-03-11 20:50:00|6804.2|6801.2|6803.1|6801.3|6805.2|6802.9|6802.5|6800|339
1647032100000|2022-03-11 20:55:00|6803.4|6801.6|6800.8|6799|6804.6|6802|6800.3|6798.1|431
1647032400000|2022-03-11 21:00:00|6800.7|6798.9|6803.6|6800.6|6804.8|6802|6800.7|6798.9|332
1647032700000|2022-03-11 21:05:00|6803.7|6800.7|6801.3|6799.5|6803.7|6800.7|6801.3|6799|150
1647033000000|2022-03-11 21:10:00|6801.4|6799.6|6803.2|6800.2|6804.1|6801.4|6801.3|6798.8|167
1647033300000|2022-03-11 21:15:00|6803.6|6800.6|6802.2|6800.4|6804|6801|6802.2|6799.8|123
1647033600000|2022-03-11 21:20:00|6802.3|6800.5|6802.3|6800.5|6804|6801.1|6800.7|6798.5|159
1647033900000|2022-03-11 21:25:00|6802.8|6799.8|6803.2|6800.2|6804.1|6801.6|6802.3|6799.6|91
1647034200000|2022-03-11 21:30:00|6803.4|6800.4|6803.8|6800.8|6804|6801.6|6803.2|6800.2|58
1647034500000|2022-03-11 21:35:00|6803.7|6800.7|6802.7|6799.7|6803.7|6801|6802.2|6799.7|88
1647034800000|2022-03-11 21:40:00|6802.1|6800.3|6803.2|6800.2|6803.4|6800.4|6800.9|6798.7|146
1647035100000|2022-03-11 21:45:00|6803.8|6800.8|6804.9|6801.9|6805.4|6802.3|6803|6799.9|255
1647035400000|2022-03-11 21:50:00|6805|6802|6808.3|6805.3|6809.6|6806|6804.6|6801.3|268
1647035700000|2022-03-11 21:55:00|6809.1|6805.1|6805.7|6801.7|6813|6809|6805|6801|392
1647205200000|2022-03-13 21:00:00|6817.1|6807.1|6816.5|6806.8|6818.3|6808.3|6815|6805|28
1647205500000|2022-03-13 21:05:00|6816|6806.5|6815.7|6806.2|6816.9|6807.5|6813.8|6805|41
1647205800000|2022-03-13 21:10:00|6815.8|6806.5|6812.7|6805.7|6816.1|6806.5|6812.6|6804.4|18
1647206100000|2022-03-13 21:15:00|6812.8|6805.5|6812.7|6805.9|6814|6805.9|6812.5|6803.6|35
1647206400000|2022-03-13 21:20:00|6812.4|6805.7|6812.7|6805.9|6813.9|6805.9|6812.4|6803.7|18
1647206700000|2022-03-13 21:25:00|6811.7|6805.6|6810.8|6800.8|6813.1|6805.6|6805.9|6799.2|52
1647207000000|2022-03-13 21:30:00|6810.7|6800.7|6809.8|6800.8|6812.1|6802.1|6807.1|6799.3|126
1647207300000|2022-03-13 21:35:00|6810.5|6801.3|6811.3|6801.3|6811.8|6802.2|6808.8|6799.2|75
1647207600000|2022-03-13 21:40:00|6811.7|6802.2|6807|6798.5|6811.7|6802.2|6805.5|6798.4|79
1647207900000|2022-03-13 21:45:00|6806.9|6801.6|6806.9|6801.6|6808.2|6801.7|6806.9|6798.4|66
1647208200000|2022-03-13 21:50:00|6807|6801.5|6807.3|6801.1|6807.3|6801.8|6806.7|6798.9|73
1647208500000|2022-03-13 21:55:00|6806.9|6801.6|6807.1|6800.3|6807.2|6801.6|6806.6|6798.3|59
1647208800000|2022-03-13 22:00:00|6807.2|6799|6808.2|6800.6|6808.3|6802.8|6804.3|6794.8|324
1647209100000|2022-03-13 22:05:00|6807.8|6802.1|6806.6|6801.6|6808.1|6802.6|6805.4|6799.8|248
1647209400000|2022-03-13 22:10:00|6806.3|6801.5|6806.1|6802.7|6806.4|6803.3|6805.3|6801.5|211
1647209700000|2022-03-13 22:15:00|6806|6803.1|6808|6805|6808.4|6805.2|6805.7|6802.3|184
1647210000000|2022-03-13 22:20:00|6808.1|6804.9|6809.3|6805.3|6809.3|6806.1|6807|6803.6|222
1647210300000|2022-03-13 22:25:00|6808.9|6804.9|6809.3|6806.3|6810|6806.8|6807|6803.6|230
1647210600000|2022-03-13 22:30:00|6809.5|6806.5|6806.9|6803.9|6809.6|6806.5|6806.2|6802.9|254
1647210900000|2022-03-13 22:35:00|6807|6804|6805|6802|6807|6804|6804.9|6801.6|167
1647211200000|2022-03-13 22:40:00|6804.9|6801.9|6806.9|6803.4|6807.2|6803.9|6803.9|6800.9|174
1647211500000|2022-03-13 22:45:00|6806.7|6803.6|6805.3|6802.3|6806.9|6803.6|6804.4|6801.3|204
1647211800000|2022-03-13 22:50:00|6805.4|6802.4|6806|6803|6806.6|6803.6|6804.7|6801.7|154
1647212100000|2022-03-13 22:55:00|6806.3|6802.6|6804.2|6801.2|6806.4|6803|6804.1|6800.7|132
1647212400000|2022-03-13 23:00:00|6805.6|6802.6|6805|6802|6807.8|6804.8|6804.6|6801.6|203
1647212700000|2022-03-13 23:05:00|6804.9|6801.9|6808.8|6805.8|6810.5|6807.5|6803.8|6800.8|323
1647213000000|2022-03-13 23:10:00|6808.7|6805.7|6810|6807|6811.2|6808.2|6806.9|6803.9|259
1647213300000|2022-03-13 23:15:00|6809.9|6806.9|6810.1|6807.1|6811.5|6808.9|6809.7|6806.7|312
1647213600000|2022-03-13 23:20:00|6810|6807|6810.9|6807.9|6811.5|6808.5|6809.6|6806.7|243
1647213900000|2022-03-13 23:25:00|6811|6808|6810.9|6807.9|6812.6|6809.6|6810.8|6807.8|292
1647214200000|2022-03-13 23:30:00|6810.7|6807.7|6810.5|6807.5|6812.4|6809.4|6810.5|6807.5|182
1647214500000|2022-03-13 23:35:00|6810.6|6807.6|6810.5|6807.5|6811.1|6808.1|6808.9|6805.9|224
1647214800000|2022-03-13 23:40:00|6810.6|6807.6|6815.1|6812.1|6815.5|6813|6810.6|6807.6|211
1647215100000|2022-03-13 23:45:00|6815|6812|6813.7|6810.7|6816.1|6813.1|6812.4|6809.7|283
1647215400000|2022-03-13 23:50:00|6813.6|6810.6|6815.3|6812.3|6815.4|6812.4|6812.4|6809.7|252
1647215700000|2022-03-13 23:55:00|6815.4|6812.4|6813.6|6810.6|6816.4|6813.6|6812.9|6810.6|209
1647216000000|2022-03-14 00:00:00|6813.5|6810.5|6814.4|6811.4|6815.4|6812.7|6811.3|6808.3|396
1647216300000|2022-03-14 00:05:00|6814.5|6811.5|6810|6808.2|6815|6812.9|6808.8|6806.4|373
1647216600000|2022-03-14 00:10:00|6810.1|6808.3|6811.4|6809.6|6812.5|6810.2|6809.6|6807.2|312
1647216900000|2022-03-14 00:15:00|6811.3|6809.5|6810.1|6808.3|6813.9|6811.6|6810|6807.4|390
1647217200000|2022-03-14 00:20:00|6810.5|6807.5|6806.6|6804.8|6810.6|6808|6805.8|6803.5|430
1647217500000|2022-03-14 00:25:00|6806.7|6804.9|6800.5|6797.5|6806.7|6804.9|6798.1|6795.4|497
1647217800000|2022-03-14 00:30:00|6800.6|6797.6|6799.8|6796.8|6803.3|6800.8|6797.2|6794.7|452
1647218100000|2022-03-14 00:35:00|6800.1|6797.1|6798.2|6795.2|6800.6|6798|6796.9|6794.2|516
1647218400000|2022-03-14 00:40:00|6798.1|6795.1|6798|6795|6798.7|6796|6796.3|6794|309
1647218700000|2022-03-14 00:45:00|6797.9|6794.9|6801.9|6798.9|6802.9|6800.3|6797.9|6794.9|367
1647219000000|2022-03-14 00:50:00|6801.8|6798.8|6799.6|6796.6|6804|6801.2|6799.4|6796.4|355
1647219300000|2022-03-14 00:55:00|6798.9|6795.9|6804.9|6801.9|6805.3|6802.7|6798.4|6795.7|415
1647219600000|2022-03-14 01:00:00|6805|6802|6801.3|6798.3|6805.3|6803|6800|6797.5|425
1647219900000|2022-03-14 01:05:00|6801.4|6798.4|6804.2|6801.2|6804.2|6801.5|6801.3|6798.3|385
1647220200000|2022-03-14 01:10:00|6804.4|6801.4|6803.5|6800.5|6805.7|6802.8|6801.4|6798.9|477
1647220500000|2022-03-14 01:15:00|6803.6|6800.6|6802.8|6799.8|6804.9|6802.1|6800.2|6797.6|449
1647220800000|2022-03-14 01:20:00|6803|6800|6804.7|6801.7|6807|6804.6|6802.7|6799.7|416
1647221100000|2022-03-14 01:25:00|6804.6|6801.6|6805.4|6802.4|6805.5|6802.7|6802.3|6799.7|339
1647221400000|2022-03-14 01:30:00|6805.3|6802.3|6803.5|6800.5|6805.6|6802.9|6800.9|6798.6|474
1647221700000|2022-03-14 01:35:00|6803.6|6800.6|6804.2|6801.2|6804.7|6802.2|6802.5|6799.8|354
1647222000000|2022-03-14 01:40:00|6804.3|6801.3|6799.6|6797.8|6804.8|6801.8|6799.6|6797.2|381
1647222300000|2022-03-14 01:45:00|6799.7|6797.9|6796.2|6794.4|6800.6|6798.3|6796.2|6793.9|455
1647222600000|2022-03-14 01:50:00|6795.4|6793.6|6790.3|6787.3|6795.5|6793.6|6787|6784.6|458
1647222900000|2022-03-14 01:55:00|6790|6787|6792.6|6789.6|6792.8|6790.4|6788.7|6785.9|368
1647223200000|2022-03-14 02:00:00|6792.7|6789.7|6793.7|6790.7|6793.8|6791.5|6791.1|6788.5|412
1647223500000|2022-03-14 02:05:00|6793.6|6790.6|6794.1|6792.3|6795.8|6793.4|6793.2|6790.6|379
1647223800000|2022-03-14 02:10:00|6793.7|6791.9|6795.3|6792.3|6797|6794.7|6793.7|6791.5|370
1647224100000|2022-03-14 02:15:00|6795.4|6792.4|6795.1|6792.1|6795.8|6793.5|6792.9|6790.5|286
1647224400000|2022-03-14 02:20:00|6795|6792|6788.9|6785.9|6795.3|6792.8|6788.4|6785.7|384
1647224700000|2022-03-14 02:25:00|6788.4|6786.6|6792.2|6790.4|6793.1|6791.1|6787.2|6784.7|357
1647225000000|2022-03-14 02:30:00|6792.1|6790.3|6788.5|6785.5|6792.8|6790.4|6788.3|6785.5|378
1647225300000|2022-03-14 02:35:00|6788.3|6785.3|6782.9|6779.9|6788.9|6786.8|6781.9|6779.5|530
1647225600000|2022-03-14 02:40:00|6783|6780|6781|6779.2|6783.1|6780.7|6779.6|6777.8|297
1647225900000|2022-03-14 02:45:00|6781.5|6778.5|6779.1|6776.1|6781.8|6778.9|6778.5|6776.1|358
1647226200000|2022-03-14 02:50:00|6779.2|6776.2|6781.4|6779.6|6782.3|6779.8|6778.3|6775.9|322
1647226500000|2022-03-14 02:55:00|6781.5|6779.7|6782.1|6780.3|6783.6|6781.6|6780.8|6778.5|261
1647226800000|2022-03-14 03:00:00|6782|6780.2|6780.5|6778.7|6782.6|6780.4|6779.6|6777.1|330
1647227100000|2022-03-14 03:05:00|6780.6|6778.8|6780.5|6777.5|6782.5|6780.1|6780.3|6777.4|225
1647227400000|2022-03-14 03:10:00|6780.6|6777.6|6783|6780|6783.6|6781.1|6780.1|6777.6|268
1647227700000|2022-03-14 03:15:00|6782.1|6780.3|6782.7|6779.7|6783.8|6781.4|6781.9|6779.5|277
1647228000000|2022-03-14 03:20:00|6782.8|6779.8|6785.3|6783.5|6786.7|6784.3|6782.2|6779.7|325
1647228300000|2022-03-14 03:25:00|6785.4|6783.6|6789.2|6786.2|6789.5|6786.9|6785.3|6783|276
1647228600000|2022-03-14 03:30:00|6789.4|6786.4|6788.8|6787|6790.6|6787.9|6788.5|6786.1|217
1647228900000|2022-03-14 03:35:00|6788.9|6787.1|6789.1|6787.3|6790.6|6787.8|6786.1|6783.3|342
1647229200000|2022-03-14 03:40:00|6789.3|6787.5|6788.8|6785.8|6790|6787.9|6787.2|6784.7|312
1647229500000|2022-03-14 03:45:00|6788.7|6785.7|6787.6|6784.6|6788.8|6786.4|6786.8|6784|247
1647229800000|2022-03-14 03:50:00|6787.7|6784.7|6787.3|6784.3|6788.4|6786.2|6787.1|6784.2|212
1647230100000|2022-03-14 03:55:00|6787.4|6784.4|6786.8|6783.8|6788.7|6786.3|6786.4|6783.7|270
1647230400000|2022-03-14 04:00:00|6786.9|6783.9|6786.9|6783.9|6787.5|6785.1|6785.8|6783.4|267
1647230700000|2022-03-14 04:05:00|6786.8|6783.8|6785.7|6782.7|6786.8|6784.3|6784.7|6782.5|251
1647231000000|2022-03-14 04:10:00|6785.8|6782.8|6783.2|6781.4|6786|6783.8|6782.7|6780.4|271
1647231300000|2022-03-14 04:15:00|6783.1|6781.3|6783.6|6780.6|6784.4|6782.2|6782.6|6780.3|266
1647231600000|2022-03-14 04:20:00|6783|6781.2|6783.2|6781.4|6784.2|6781.7|6782.2|6779.9|232
1647231900000|2022-03-14 04:25:00|6783.3|6781.5|6784.4|6781.4|6784.9|6782.6|6782.8|6780.5|231
1647232200000|2022-03-14 04:30:00|6784.5|6781.5|6785|6783.2|6785.9|6783.5|6782.8|6780.4|228
1647232500000|2022-03-14 04:35:00|6785.2|6783.4|6783.5|6780.5|6785.5|6783.4|6781|6778.7|245
1647232800000|2022-03-14 04:40:00|6782.9|6781.1|6785|6783.2|6785.2|6783.4|6782.9|6780.7|167
1647233100000|2022-03-14 04:45:00|6785.1|6783.3|6786.5|6783.5|6786.5|6784.3|6784.5|6782.1|135
1647233400000|2022-03-14 04:50:00|6785.9|6784.1|6788.9|6785.9|6789|6786.8|6785.9|6784|177
1647233700000|2022-03-14 04:55:00|6789|6786|6794.1|6792.3|6795.3|6793|6788.3|6785.8|321
1647234000000|2022-03-14 05:00:00|6794|6792.2|6791.9|6790.1|6795.2|6792.9|6791.9|6789.5|427
1647234300000|2022-03-14 05:05:00|6791.8|6790|6794.4|6791.4|6794.5|6792.3|6791.5|6789.2|402
1647234600000|2022-03-14 05:10:00|6794.5|6791.5|6793.7|6791.9|6795.3|6793.3|6792.6|6790.1|394
1647234900000|2022-03-14 05:15:00|6793.5|6791.7|6790.5|6787.5|6794.2|6791.9|6789.4|6786.9|388
1647235200000|2022-03-14 05:20:00|6789.9|6788.1|6789.3|6787.5|6791.6|6789.1|6789.3|6786.7|312
1647235500000|2022-03-14 05:25:00|6789.4|6787.6|6791.6|6789.8|6792|6790.1|6789.3|6786.9|227
1647235800000|2022-03-14 05:30:00|6791.8|6790|6791.1|6789.3|6792.7|6790.5|6789.5|6787|275
1647236100000|2022-03-14 05:35:00|6791.2|6789.4|6792.7|6789.7|6792.8|6790.4|6790.3|6787.9|289
1647236400000|2022-03-14 05:40:00|6792.6|6789.6|6792|6790.2|6793.3|6791.1|6791.3|6788.9|185
1647236700000|2022-03-14 05:45:00|6792.1|6790.3|6792.7|6789.7|6793.9|6791.6|6792|6789.6|242
1647237000000|2022-03-14 05:50:00|6792.8|6789.8|6793|6790|6793.4|6791.1|6790.9|6788.9|190
1647237300000|2022-03-14 05:55:00|6793.1|6790.1|6787.2|6784.2|6793.2|6790.9|6786.4|6784.1|324
1647237600000|2022-03-14 06:00:00|6786.5|6784.7|6785|6782|6787.3|6785|6782.5|6779.7|435
1647237900000|2022-03-14 06:05:00|6784.9|6781.9|6783.5|6781.7|6785.1|6782.6|6780.9|6778.6|359
1647238200000|2022-03-14 06:10:00|6783.2|6781.4|6784.1|6782.3|6784.9|6782.5|6782.8|6780.5|251
1647238500000|2022-03-14 06:15:00|6784|6782.2|6784.9|6783.1|6785.8|6783.8|6783.3|6781.1|348
1647238800000|2022-03-14 06:20:00|6785|6783.2|6785|6783.2|6785.5|6783.3|6783.3|6780.9|355
1647239100000|2022-03-14 06:25:00|6785.1|6783.3|6785.2|6783.4|6785.9|6783.7|6784.3|6782.2|203
1647239400000|2022-03-14 06:30:00|6785.3|6783.5|6784.5|6782.7|6785.9|6784.1|6782.7|6780.8|307
1647239700000|2022-03-14 06:35:00|6785.2|6782.2|6784.8|6783|6787.4|6785|6783.8|6781.5|293
1647240000000|2022-03-14 06:40:00|6784.7|6782.9|6783.5|6781.7|6785.6|6783.8|6782.8|6781|195
1647240300000|2022-03-14 06:45:00|6784.1|6781.1|6785.5|6782.5|6785.8|6783.4|6782.6|6780.2|261
1647240600000|2022-03-14 06:50:00|6784.7|6782.9|6780.6|6777.6|6785.4|6783|6779.8|6777.2|378
1647240900000|2022-03-14 06:55:00|6780.4|6777.4|6779.3|6776.3|6780.4|6777.4|6775.4|6773.2|426
1647241200000|2022-03-14 07:00:00|6778.8|6775.8|6781.3|6779.5|6782.3|6780.2|6777.1|6775.3|429
1647241500000|2022-03-14 07:05:00|6781.7|6779.9|6778.4|6776.6|6782.6|6780.1|6778.3|6775.8|412
1647241800000|2022-03-14 07:10:00|6778.5|6776.7|6780.4|6777.4|6782.3|6780.5|6778.3|6776.3|376
1647242100000|2022-03-14 07:15:00|6780.5|6777.5|6778.6|6775.6|6780.5|6778.1|6775.2|6772.8|417
1647242400000|2022-03-14 07:20:00|6778.4|6775.4|6784.1|6781.1|6785.2|6782.7|6777.7|6775.4|371
1647242700000|2022-03-14 07:25:00|6784.2|6781.2|6781.3|6778.3|6784.2|6781.2|6779.9|6777.1|370
1647243000000|2022-03-14 07:30:00|6781.2|6778.2|6776.9|6773.9|6781.9|6779.5|6775.9|6773.1|399
1647243300000|2022-03-14 07:35:00|6776.8|6773.8|6780|6777|6781.2|6778.8|6776.6|6773.7|400
1647243600000|2022-03-14 07:40:00|6780.1|6777.1|6782.6|6779.6|6782.6|6780.2|6779.4|6776.9|384
1647243900000|2022-03-14 07:45:00|6782.3|6779.3|6783.4|6780.4|6784.9|6782.1|6781.2|6778.5|382
1647244200000|2022-03-14 07:50:00|6783.5|6780.5|6783.2|6780.2|6784.2|6781.5|6781.3|6778.8|402
1647244500000|2022-03-14 07:55:00|6782.9|6779.9|6782.4|6779.4|6785.1|6782.1|6782.3|6779.3|454
1647244800000|2022-03-14 08:00:00|6782.7|6779.7|6781.3|6778.3|6782.9|6779.9|6778.8|6776.4|546
1647245100000|2022-03-14 08:05:00|6781.4|6778.4|6788.8|6787|6789.4|6787.1|6781.4|6778.4|595
1647245400000|2022-03-14 08:10:00|6789.3|6786.3|6790.2|6787.2|6792|6789|6788.8|6786.2|492
1647245700000|2022-03-14 08:15:00|6790.3|6787.3|6790.8|6787.8|6792.3|6789.3|6789.8|6786.8|494
1647246000000|2022-03-14 08:20:00|6790.7|6787.7|6790.4|6787.4|6792.6|6790.2|6789|6786.5|463
1647246300000|2022-03-14 08:25:00|6789.8|6788|6791.2|6788.2|6791.2|6788.6|6785.3|6782.9|480
1647246600000|2022-03-14 08:30:00|6791.3|6788.3|6789.8|6786.8|6791.4|6789.1|6787.3|6784.8|473
1647246900000|2022-03-14 08:35:00|6789.7|6786.7|6793.2|6790.2|6793.4|6790.4|6788.4|6786|467
1647247200000|2022-03-14 08:40:00|6793.4|6790.4|6796.7|6793.7|6797.2|6794.4|6792|6789.6|409
1647247500000|2022-03-14 08:45:00|6796.5|6793.5|6799.1|6797.3|6801.4|6798.6|6796.4|6793.4|455
1647247800000|2022-03-14 08:50:00|6799.2|6797.4|6797.6|6794.6|6800.1|6797.6|6796.1|6793.7|358
1647248100000|2022-03-14 08:55:00|6797.7|6794.7|6794.3|6791.3|6797.7|6795.1|6793.6|6791.1|359
1647248400000|2022-03-14 09:00:00|6794.4|6791.4|6796.4|6793.4|6797.3|6794.9|6792.7|6789.7|427
1647248700000|2022-03-14 09:05:00|6796.5|6793.5|6793.1|6790.1|6797|6794|6791.6|6789.3|379
1647249000000|2022-03-14 09:10:00|6793.2|6790.2|6794.1|6791.1|6794.6|6791.8|6792.5|6790|50
1647249300000|2022-03-14 09:15:00|6797.3|6794.3|6797.3|6794.3|6798.1|6795.2|6795.1|6792.4|358
1647249600000|2022-03-14 09:20:00|6796.7|6794.9|6796.9|6793.9|6798.1|6795.8|6795.5|6793.1|314
1647249900000|2022-03-14 09:25:00|6796.4|6794.6|6799.8|6796.8|6801.6|6799.3|6796.2|6794|420
1647250200000|2022-03-14 09:30:00|6799|6797.2|6797.7|6795.9|6800.1|6798.3|6796.9|6795.1|344
1647250500000|2022-03-14 09:35:00|6797.9|6796.1|6799.4|6797.6|6799.7|6797.9|6795.5|6793.7|378
1647250800000|2022-03-14 09:40:00|6799.3|6797.5|6804.1|6802.3|6804.6|6802.8|6799.3|6797.5|426
1647251100000|2022-03-14 09:45:00|6804.2|6802.4|6801|6799.2|6805|6803.2|6800.7|6798.9|460
1647251400000|2022-03-14 09:50:00|6801.1|6799.3|6803.6|6801.8|6804.4|6802.6|6799.5|6797.7|388
1647251700000|2022-03-14 09:55:00|6803.7|6801.9|6800.7|6798.9|6805.4|6803.6|6799.5|6797.2|428
1647252000000|2022-03-14 10:00:00|6800.3|6798.5|6800.2|6798.4|6802.3|6800.5|6795.8|6794|467
1647252300000|2022-03-14 10:05:00|6800|6798.2|6797.1|6795.3|6800.2|6798.4|6797|6795.2|427
1647252600000|2022-03-14 10:10:00|6797|6795.2|6798.5|6796.7|6798.8|6797|6794.8|6793|397
1647252900000|2022-03-14 10:15:00|6798.3|6796.5|6801.9|6800.1|6802.1|6800.3|6796.6|6794.8|333
1647253200000|2022-03-14 10:20:00|6802|6800.2|6801|6799.2|6803.2|6801.4|6800.1|6798.3|271
1647253500000|2022-03-14 10:25:00|6800.9|6799.1|6800.1|6798.3|6801.5|6799.5|6798.7|6796.9|314
1647253800000|2022-03-14 10:30:00|6800.2|6798.4|6802.7|6800.9|6803.1|6801.3|6800.1|6798.3|344
1647254100000|2022-03-14 10:35:00|6802.8|6801|6797.9|6796.1|6802.8|6801|6796.4|6794.6|330
1647254400000|2022-03-14 10:40:00|6797.7|6795.9|6797.8|6796|6799.9|6798.1|6796.9|6795.1|277
1647254700000|2022-03-14 10:45:00|6797.6|6795.8|6793.9|6792.1|6799|6797.2|6793.5|6791.7|385
1647255000000|2022-03-14 10:50:00|6793.8|6792|6794.3|6792.5|6796.2|6794.4|6793.4|6791.6|352
1647255300000|2022-03-14 10:55:00|6794.2|6792.4|6795.7|6793.9|6796.2|6794.4|6794|6792.2|379
1647255600000|2022-03-14 11:00:00|6795.6|6793.8|6796.2|6794.4|6798|6796.2|6795.1|6793.3|311
1647255900000|2022-03-14 11:05:00|6796.3|6794.5|6796.4|6794.6|6798.6|6796.5|6796|6794.2|278
1647256200000|2022-03-14 11:10:00|6796.5|6794.7|6799.7|6797.9|6800.5|6798.6|6796.4|6794.6|290
1647256500000|2022-03-14 11:15:00|6799.6|6797.8|6799.1|6797.3|6800.4|6798.1|6798.1|6796.3|333
1647256800000|2022-03-14 11:20:00|6799|6797.2|6802.4|6800.6|6804.3|6802|6798.7|6796.4|408
1647257100000|2022-03-14 11:25:00|6802.3|6800.5|6797.8|6796|6802.7|6800.9|6796.7|6794.9|496
1647257400000|2022-03-14 11:30:00|6797.9|6796.1|6793.3|6791.5|6798.6|6796.3|6792.6|6790.8|436
1647257700000|2022-03-14 11:35:00|6793.2|6791.4|6795.9|6794.1|6798|6795.7|6792.7|6790.9|341
1647258000000|2022-03-14 11:40:00|6795.8|6794|6791.6|6789.8|6796.2|6794.4|6791.6|6789.5|362
1647258300000|2022-03-14 11:45:00|6791.7|6789.9|6788.1|6786.3|6793.2|6791.4|6787.5|6785.7|458
1647258600000|2022-03-14 11:50:00|6787.9|6786.1|6787.8|6786|6789.4|6787.6|6784.7|6782.9|436
1647258900000|2022-03-14 11:55:00|6787.7|6785.9|6788.3|6786.5|6791|6789.2|6787.7|6785.9|372
1647259200000|2022-03-14 12:00:00|6788.4|6786.6|6794.7|6792.9|6794.9|6793.1|6788.4|6786.6|439
1647259500000|2022-03-14 12:05:00|6794.8|6793|6798.3|6796.5|6799.3|6797.5|6794.5|6792.7|376
1647259800000|2022-03-14 12:10:00|6798.4|6796.6|6800.4|6798.6|6800.7|6798.9|6796.6|6794.8|338
1647260100000|2022-03-14 12:15:00|6800.3|6798.5|6800|6798.2|6801.2|6799.4|6799.4|6797.5|348
1647260400000|2022-03-14 12:20:00|6800.1|6798.3|6804.6|6802.8|6804.8|6803|6800.1|6798.3|338
1647260700000|2022-03-14 12:25:00|6804.5|6802.7|6805.1|6803.3|6806.7|6804.9|6804.5|6802.7|353
1647261000000|2022-03-14 12:30:00|6805.3|6803.5|6803.5|6801.7|6806.5|6804.5|6803.5|6801|454
1647261300000|2022-03-14 12:35:00|6803.4|6801.6|6801.7|6799.9|6803.9|6801.9|6800.7|6798.8|486
1647261600000|2022-03-14 12:40:00|6801.9|6800.1|6800.3|6798.5|6803.9|6801.8|6799.8|6797.7|476
1647261900000|2022-03-14 12:45:00|6800.5|6798.7|6803.4|6801.6|6803.7|6801.9|6799.3|6797.5|422
1647262200000|2022-03-14 12:50:00|6803.3|6801.5|6801.8|6800|6803.6|6801.8|6800.6|6798.8|404
1647262500000|2022-03-14 12:55:00|6801.7|6799.9|6802.7|6800.9|6805.7|6803.5|6800.6|6798.5|526
1647262800000|2022-03-14 13:00:00|6802.8|6801|6804.5|6802.7|6804.7|6802.9|6801.9|6800.1|364
1647263100000|2022-03-14 13:05:00|6804.6|6802.8|6799.7|6797.9|6804.7|6802.9|6799.6|6797.8|352
1647263400000|2022-03-14 13:10:00|6799.6|6797.8|6795.5|6793.7|6801.9|6800.1|6795.5|6793.7|370
1647263700000|2022-03-14 13:15:00|6795.4|6793.6|6795.1|6793.3|6797.7|6795.9|6793.9|6791.7|413
1647264000000|2022-03-14 13:20:00|6795.2|6793.4|6793.5|6791.7|6796.8|6794.8|6793.4|6791.6|428
1647264300000|2022-03-14 13:25:00|6793.4|6791.6|6792.4|6790.6|6794.8|6792.7|6792.4|6790.6|392
1647264600000|2022-03-14 13:30:00|6792.5|6790.7|6793.1|6791.3|6794.9|6793.1|6791.6|6789.8|412
1647264900000|2022-03-14 13:35:00|6793.4|6791.6|6793.3|6791.5|6794.7|6792.9|6790.1|6788.3|429
1647265200000|2022-03-14 13:40:00|6793.2|6791.4|6792|6790.2|6793.3|6791.5|6788.2|6785.9|393
1647265500000|2022-03-14 13:45:00|6791.8|6790|6787.1|6785.3|6792|6790.2|6786.2|6784.4|418
1647265800000|2022-03-14 13:50:00|6787.3|6785.5|6785.4|6783.6|6790.6|6788.3|6784.8|6783|433
1647266100000|2022-03-14 13:55:00|6785.5|6783.7|6786.3|6784.5|6787.2|6785.4|6782.5|6780.6|435
1647266400000|2022-03-14 14:00:00|6786.1|6784.3|6786.2|6784.4|6789.1|6787.3|6784.7|6782.9|410
1647266700000|2022-03-14 14:05:00|6786.1|6784.3|6788.6|6786.8|6790.3|6788.5|6786|6783.8|409
1647267000000|2022-03-14 14:10:00|6788.7|6786.9|6786.7|6784.9|6788.8|6787|6786|6784.2|373
1647267300000|2022-03-14 14:15:00|6786.6|6784.8|6795.7|6792.7|6795.7|6793.7|6785.9|6784.1|390
1647267600000|2022-03-14 14:20:00|6795.3|6793.5|6791.6|6789.8|6796.1|6794.3|6789.5|6787.7|418
1647267900000|2022-03-14 14:25:00|6791.7|6789.9|6799.8|6798|6800.4|6798.1|6791.7|6789.9|444
1647268200000|2022-03-14 14:30:00|6799.9|6798.1|6798.1|6796.3|6801.2|6799.4|6797.1|6795.3|401
1647268500000|2022-03-14 14:35:00|6798.2|6796.4|6800.9|6799.1|6802.3|6800.5|6797.7|6795.7|354
1647268800000|2022-03-14 14:40:00|6801|6799.2|6799.8|6798|6802.4|6800.6|6799.8|6798|291
1647269100000|2022-03-14 14:45:00|6799.6|6797.8|6796.4|6794.6|6799.9|6798.1|6796.3|6794.5|351
1647269400000|2022-03-14 14:50:00|6796.3|6794.5|6802.1|6800.3|6803.5|6801.7|6796.2|6793.8|361
1647269700000|2022-03-14 14:55:00|6801.8|6800|6800.9|6799.1|6801.9|6800.1|6800|6797.8|318
1647270000000|2022-03-14 15:00:00|6800.8|6799|6799.7|6797.9|6800.9|6799.1|6796.8|6795|360
1647270300000|2022-03-14 15:05:00|6799.6|6797.8|6800.9|6799.1|6802|6800.2|6799.6|6797.8|328
1647270600000|2022-03-14 15:10:00|6800.8|6799|6799.5|6797.7|6801.3|6799.5|6799.3|6797.2|249
1647270900000|2022-03-14 15:15:00|6799.6|6796.6|6800.5|6798.7|6801|6799.2|6795|6793.2|319
1647271200000|2022-03-14 15:20:00|6800.6|6798.8|6798.3|6796.5|6800.7|6798.9|6797.9|6796.1|371
1647271500000|2022-03-14 15:25:00|6798.2|6796.4|6794.3|6792.5|6798.5|6796.7|6793.6|6791.8|355
1647271800000|2022-03-14 15:30:00|6794.4|6792.6|6796.6|6794.8|6796.9|6795.1|6793.8|6792|389
1647272100000|2022-03-14 15:35:00|6796.5|6794.7|6792.3|6790.5|6796.9|6795.1|6791.7|6789.6|339
1647272400000|2022-03-14 15:40:00|6792.4|6790.6|6791|6789.2|6794.5|6792.7|6790.6|6788.5|347
1647272700000|2022-03-14 15:45:00|6790.9|6789.1|6786.9|6785.1|6791.8|6790|6786.3|6784.5|396
1647273000000|2022-03-14 15:50:00|6786.8|6785|6785.3|6783.5|6789|6787.2|6784.3|6782.5|443
1647273300000|2022-03-14 15:55:00|6785|6783.2|6785.1|6783.3|6786.9|6785.1|6782.1|6780.3|521
1647273600000|2022-03-14 16:00:00|6785|6783.2|6785.9|6784.1|6788.5|6786.7|6782.7|6780.9|537
1647273900000|2022-03-14 16:05:00|6786|6784.2|6788.8|6787|6790.5|6788.1|6785.5|6783.3|520
1647274200000|2022-03-14 16:10:00|6788.9|6787.1|6787|6785.2|6790.5|6788.3|6787|6785|503
1647274500000|2022-03-14 16:15:00|6786.8|6785|6790.2|6788.4|6791|6789.2|6786.7|6784.9|500
1647274800000|2022-03-14 16:20:00|6790.3|6788.5|6789.9|6788.1|6791.8|6790|6789.3|6787.5|358
1647275100000|2022-03-14 16:25:00|6789.8|6788|6792.7|6790.9|6793.4|6791.2|6789.2|6787.4|345
1647275400000|2022-03-14 16:30:00|6792.6|6790.8|6792.7|6790.9|6794.2|6792.4|6791.9|6790.1|451
1647275700000|2022-03-14 16:35:00|6792.6|6790.8|6792.1|6790.3|6793.3|6791.5|6790.8|6789|398
1647276000000|2022-03-14 16:40:00|6792|6790.2|6792.6|6790.8|6793.6|6791.8|6791.2|6789.1|374
1647276300000|2022-03-14 16:45:00|6792.7|6790.9|6786.3|6783.3|6793|6791.2|6785.2|6783.2|479
1647276600000|2022-03-14 16:50:00|6786.4|6783.4|6771.5|6769.7|6786.4|6784.5|6771.4|6769.6|469
1647276900000|2022-03-14 16:55:00|6772|6770.2|6774|6771|6775.7|6773.2|6770.8|6768.9|503
1647277200000|2022-03-14 17:00:00|6774.5|6771.5|6773.1|6771.3|6776.5|6774.2|6770.9|6768.8|531
1647277500000|2022-03-14 17:05:00|6773.2|6771.4|6773.3|6771.5|6774.9|6773.1|6772.4|6770.6|452
1647277800000|2022-03-14 17:10:00|6773.2|6771.4|6768.1|6766.3|6774.1|6772.3|6766.4|6764.3|369
1647278100000|2022-03-14 17:15:00|6768|6766.2|6768.2|6766.4|6771.1|6769.3|6767.2|6765.4|396
1647278400000|2022-03-14 17:20:00|6768.4|6766.6|6767.6|6765.8|6769.1|6767|6764|6762.2|407
1647278700000|2022-03-14 17:25:00|6767.7|6765.9|6765|6763.2|6769.4|6767.6|6763.3|6761.5|363
1647279000000|2022-03-14 17:30:00|6765.1|6763.3|6763.5|6761.7|6766.5|6764.7|6762.6|6760.8|353
1647279300000|2022-03-14 17:35:00|6763.4|6761.6|6763.7|6761.9|6764.5|6762.7|6762.9|6761.1|409
1647279600000|2022-03-14 17:40:00|6763.6|6761.8|6762.6|6760.8|6764|6762.2|6762|6760.2|373
1647279900000|2022-03-14 17:45:00|6762.7|6760.9|6757.9|6756.1|6762.7|6760.9|6756.9|6754.4|337
1647280200000|2022-03-14 17:50:00|6758.3|6755.3|6759.3|6757.5|6761|6758.6|6757.7|6755.3|446
1647280500000|2022-03-14 17:55:00|6759.4|6757.6|6758.1|6755.1|6760.3|6757.9|6756.7|6754.5|466
1647280800000|2022-03-14 18:00:00|6758|6755|6756.9|6755.1|6758.3|6755.3|6755.4|6753.3|259
1647281100000|2022-03-14 18:05:00|6756.8|6755|6757.6|6755.8|6758.9|6757.1|6756.7|6754.9|286
1647281400000|2022-03-14 18:10:00|6757.7|6755.9|6757.2|6755.4|6758.1|6756.3|6756.2|6754.3|333
1647281700000|2022-03-14 18:15:00|6757.1|6755.3|6754.7|6752.9|6757.2|6755.4|6753.9|6752.1|308
1647282000000|2022-03-14 18:20:00|6754.8|6753|6753.2|6751.4|6755|6753.2|6753|6751.2|250
1647282300000|2022-03-14 18:25:00|6753.3|6751.5|6751|6749.2|6753.6|6751.8|6750.4|6748.6|284
1647282600000|2022-03-14 18:30:00|6751.3|6749.5|6750.4|6748.6|6752.2|6750.3|6750.1|6748.2|218
1647282900000|2022-03-14 18:35:00|6750.3|6748.5|6758|6756.2|6758.5|6756.2|6750.3|6748.5|276
1647283200000|2022-03-14 18:40:00|6758.1|6756.3|6758.8|6757|6760.4|6758.1|6757.7|6755.5|293
1647283500000|2022-03-14 18:45:00|6758.9|6757.1|6754.4|6752.6|6759.3|6757.1|6754.3|6752.5|319
1647283800000|2022-03-14 18:50:00|6754.5|6752.7|6758.5|6756.7|6759|6757.2|6753.8|6752|388
1647284100000|2022-03-14 18:55:00|6758.4|6756.6|6750.1|6748.3|6758.6|6756.8|6750.1|6748.3|373
1647284400000|2022-03-14 19:00:00|6750.3|6748.5|6759.3|6756.3|6760|6757.6|6749.9|6748|420
1647284700000|2022-03-14 19:05:00|6759.2|6756.2|6759.6|6756.6|6761.5|6759.3|6758.4|6756.1|306
1647285000000|2022-03-14 19:10:00|6759.3|6757.5|6760.9|6759.1|6761.5|6759.5|6759.1|6756.9|324
1647285300000|2022-03-14 19:15:00|6761|6759.2|6759.9|6758.1|6761.4|6759.3|6759.2|6756.9|395
1647285600000|2022-03-14 19:20:00|6760.3|6758.5|6760.4|6758.6|6761.4|6759.4|6759.6|6757.7|316
1647285900000|2022-03-14 19:25:00|6760.3|6758.5|6756.3|6754.5|6760.4|6758.6|6756.3|6754.5|327
1647286200000|2022-03-14 19:30:00|6756.2|6754.4|6750.5|6748.7|6757|6754.6|6749.7|6747.9|339
1647286500000|2022-03-14 19:35:00|6750.4|6748.6|6748.5|6746.7|6750.9|6748.8|6746.5|6744.3|315
1647286800000|2022-03-14 19:40:00|6748.6|6746.8|6754.7|6752.9|6755.3|6753|6748.6|6746.8|439
1647287100000|2022-03-14 19:45:00|6754.9|6753.1|6753.2|6751.4|6758.5|6756.2|6753.2|6751.4|399
1647287400000|2022-03-14 19:50:00|6752.9|6751.1|6749.3|6747.5|6752.9|6751.1|6748|6745.8|398
1647287700000|2022-03-14 19:55:00|6749.4|6747.6|6749.3|6747.5|6752.2|6749.8|6748.3|6746.5|431
1647288000000|2022-03-14 20:00:00|6749.2|6747.4|6750|6748.2|6751|6748.6|6748|6745.6|269
1647288300000|2022-03-14 20:05:00|6750.1|6748.3|6750.1|6748.3|6751.2|6748.8|6749.3|6747|193
1647288600000|2022-03-14 20:10:00|6750.2|6748.4|6750.2|6748.4|6751.6|6749.3|6749.9|6747.7|212
1647288900000|2022-03-14 20:15:00|6750.3|6748.5|6751.4|6749.6|6752.5|6750.2|6750.1|6748.3|181
1647289200000|2022-03-14 20:20:00|6751.2|6749.4|6753.7|6751.9|6754.7|6752.5|6750.8|6749|118
1647289500000|2022-03-14 20:25:00|6753.8|6752|6755.8|6752.8|6757.5|6755.2|6753.8|6751.6|242
1647289800000|2022-03-14 20:30:00|6755.1|6753.3|6753|6751.2|6757.1|6754.5|6753|6750.8|156
1647290100000|2022-03-14 20:35:00|6752.9|6751.1|6753.4|6751.6|6754.6|6752.1|6752.5|6750.4|117
1647290400000|2022-03-14 20:40:00|6754.1|6751.1|6749.7|6747.9|6754.1|6751.6|6749.7|6747.3|148
1647290700000|2022-03-14 20:45:00|6749.8|6748|6748.5|6745.5|6751.1|6748.1|6748.4|6745.5|155
1647291000000|2022-03-14 20:50:00|6747.6|6744.6|6747.7|6744.7|6748.9|6746.7|6746.4|6743.8|297
1647291300000|2022-03-14 20:55:00|6747.6|6744.6|6747.7|6744.1|6748.7|6745.7|6746.4|6743.4|196
1647291600000|2022-03-14 21:00:00|6747.2|6744.2|6749|6745|6749.7|6745.7|6747.2|6743.4|41
1647291900000|2022-03-14 21:05:00|6749.6|6745.6|6749.2|6745.4|6749.7|6746|6748.4|6744.4|76
1647292200000|2022-03-14 21:10:00|6749.3|6744.9|6759|6755|6760.2|6756.2|6748.1|6744.1|510
1647292500000|2022-03-14 21:15:00|6757.7|6753.7|6756.4|6752.4|6759.9|6755.9|6747.9|6743.9|749
1647292800000|2022-03-14 21:20:00|6756.2|6752.2|6750.8|6746.8|6759.5|6755.5|6746.4|6742.4|612
1647293100000|2022-03-14 21:25:00|6750.5|6746.5|6750.6|6746.6|6758.8|6754.8|6746.8|6742.8|327
1647293400000|2022-03-14 21:30:00|6750.5|6746.5|6751|6747|6751.3|6747.3|6750.2|6746.2|162
1647293700000|2022-03-14 21:35:00|6750.9|6746.9|6749.9|6745.9|6751|6747|6749.5|6745.5|112
1647294000000|2022-03-14 21:40:00|6750|6746|6749.6|6745.6|6750.1|6746.1|6749.4|6745.4|98
1647294300000|2022-03-14 21:45:00|6750|6746|6750.2|6746.2|6750.3|6746.5|6749.3|6745.4|91
1647294600000|2022-03-14 21:50:00|6749.9|6745.9|6749.7|6745.7|6751|6747|6749.2|6745.4|121
1647294900000|2022-03-14 21:55:00|6749.6|6745.6|6750.8|6746.8|6750.8|6746.8|6749.2|6745.2|133
1647295200000|2022-03-14 22:00:00|6749.8|6746|6750.8|6746.8|6753.7|6749.7|6749.1|6745.1|299
1647295500000|2022-03-14 22:05:00|6750.9|6746.9|6752.6|6749.6|6752.9|6749.9|6750.9|6746.9|206
1647295800000|2022-03-14 22:10:00|6752.5|6749.5|6753|6750|6754|6751|6752.4|6749|132
1647296100000|2022-03-14 22:15:00|6753.3|6750.3|6752.6|6749.6|6753.3|6750.3|6751.7|6748.6|178
1647296400000|2022-03-14 22:20:00|6752.5|6749.5|6750.5|6747.5|6752.6|6749.6|6750.3|6747.3|160
1647296700000|2022-03-14 22:25:00|6750.6|6747.6|6753.2|6750.2|6754|6750.8|6750.5|6747.5|160
1647297000000|2022-03-14 22:30:00|6753.1|6750.1|6752.9|6749.9|6754.3|6751.3|6752.4|6749.4|145
1647297300000|2022-03-14 22:35:00|6753|6750|6755.8|6752.7|6758|6755|6752.5|6749.5|224
1647297600000|2022-03-14 22:40:00|6756.1|6752.8|6753.5|6750.5|6757.8|6755.3|6752.7|6749.7|216
1647297900000|2022-03-14 22:45:00|6753.6|6750.6|6756|6753|6756.4|6753.4|6752.3|6749.9|183
1647298200000|2022-03-14 22:50:00|6755.9|6752.9|6756.6|6753.6|6757|6754|6755.8|6752.8|145
1647298500000|2022-03-14 22:55:00|6756.5|6753.5|6752.9|6749.9|6756.8|6753.8|6752.9|6749.9|152
1647298800000|2022-03-14 23:00:00|6753|6750|6750|6747|6753.9|6750.9|6750|6747|237
1647299100000|2022-03-14 23:05:00|6749.9|6746.9|6751.8|6748.8|6752|6749|6749.6|6746.6|307
1647299400000|2022-03-14 23:10:00|6751.7|6748.7|6750.3|6747.3|6751.8|6748.8|6748.3|6745.3|227
1647299700000|2022-03-14 23:15:00|6750.4|6747.4|6751.4|6748.4|6752.9|6750.1|6750.1|6747.2|238
1647300000000|2022-03-14 23:20:00|6751.6|6748.6|6748.3|6746.5|6751.6|6749.1|6748.3|6746.2|158
1647300300000|2022-03-14 23:25:00|6749.4|6746.4|6748.7|6746.9|6750.1|6747.6|6747.7|6745.2|174
1647300600000|2022-03-14 23:30:00|6749.2|6746.2|6749.6|6746.6|6750.4|6747.6|6748.3|6745.9|209
1647300900000|2022-03-14 23:35:00|6749.7|6746.7|6748.8|6745.8|6750.7|6747.9|6748|6745.6|172
1647301200000|2022-03-14 23:40:00|6748.9|6745.9|6751|6748|6752.8|6750.1|6748.3|6745.9|183
1647301500000|2022-03-14 23:45:00|6751.1|6748.1|6752.6|6749.6|6753|6750.3|6750.6|6747.6|197
1647301800000|2022-03-14 23:50:00|6752.7|6749.7|6751.5|6748.5|6753.6|6751.2|6750.6|6748.4|208
1647302100000|2022-03-14 23:55:00|6751.4|6748.4|6749.8|6746.8|6752.2|6749.2|6748.7|6746.4|188
1647302400000|2022-03-15 00:00:00|6749.7|6746.7|6753.9|6752.1|6754.8|6752.3|6749|6746.5|319
1647302700000|2022-03-15 00:05:00|6753.8|6752|6753.9|6752.1|6755.1|6753.3|6752.7|6750.9|185
1647303000000|2022-03-15 00:10:00|6754|6752.2|6753|6751.2|6755|6752.7|6750.7|6748.6|210
1647303300000|2022-03-15 00:15:00|6752.9|6751.1|6752.8|6751|6753.2|6751.2|6751.5|6749.4|206
1647303600000|2022-03-15 00:20:00|6753|6751.2|6753.6|6751.8|6753.9|6752.1|6752.2|6750.4|192
1647303900000|2022-03-15 00:25:00|6753.7|6751.9|6752.4|6749.4|6754.7|6752.4|6751.6|6749.1|256
1647304200000|2022-03-15 00:30:00|6752.5|6749.5|6752.7|6749.7|6753.5|6751.1|6751.2|6749.1|274
1647304500000|2022-03-15 00:35:00|6752.1|6750.3|6752.3|6750.5|6755.4|6753.2|6751.9|6749.6|302
1647304800000|2022-03-15 00:40:00|6752.2|6750.4|6749.1|6747.3|6752.3|6750.5|6749|6747.2|236
1647305100000|2022-03-15 00:45:00|6749|6747.2|6746.1|6744.3|6749.7|6747.5|6745.7|6743.8|302
1647305400000|2022-03-15 00:50:00|6746|6744.2|6740.4|6737.4|6747|6744.7|6738.8|6736.4|283
1647305700000|2022-03-15 00:55:00|6740.2|6738.4|6739.8|6738|6744.6|6742.1|6737.4|6734.9|373
1647306000000|2022-03-15 01:00:00|6739.7|6737.9|6739.4|6737.6|6742.4|6740.1|6737.3|6735.2|383
1647306300000|2022-03-15 01:05:00|6739.5|6737.7|6745.2|6742.2|6746.1|6743.7|6739.3|6737.4|278
1647306600000|2022-03-15 01:10:00|6744.6|6742.8|6747.3|6744.3|6747.9|6745.5|6743|6740.8|354
1647306900000|2022-03-15 01:15:00|6746.6|6744.8|6738.7|6735.7|6747.3|6745|6737.5|6735.2|401
1647307200000|2022-03-15 01:20:00|6737.8|6736|6743.1|6741.3|6743.1|6741.3|6737.6|6735.8|408
1647307500000|2022-03-15 01:25:00|6743.2|6741.4|6740.1|6738.3|6743.2|6741.4|6739.8|6738|444
1647307800000|2022-03-15 01:30:00|6740.2|6738.4|6733.6|6731.8|6741.1|6739.1|6731.6|6729.1|429
1647308100000|2022-03-15 01:35:00|6734.3|6731.3|6733.2|6730.2|6734.3|6731.9|6730.2|6728.4|484
1647308400000|2022-03-15 01:40:00|6732.6|6730.8|6736.9|6735.1|6738.4|6736|6732.6|6730.5|434
1647308700000|2022-03-15 01:45:00|6736.8|6735|6735.5|6733.7|6736.8|6735|6733.6|6731|459
1647309000000|2022-03-15 01:50:00|6735|6733.2|6732|6729|6740.2|6737.9|6730.6|6728.8|488
1647309300000|2022-03-15 01:55:00|6732.1|6729.1|6736.7|6734.9|6737.9|6735.2|6729.7|6727.5|448
1647309600000|2022-03-15 02:00:00|6736.6|6734.8|6740|6738.2|6743.6|6741|6735.1|6732.7|559
1647309900000|2022-03-15 02:05:00|6739.7|6737.9|6742.3|6740.5|6744.3|6742.3|6739|6736.7|482
1647310200000|2022-03-15 02:10:00|6742.2|6740.4|6746.3|6743.3|6748|6745.5|6742.2|6739.9|459
1647310500000|2022-03-15 02:15:00|6746.2|6743.2|6744.4|6741.4|6749.2|6747.2|6743.4|6740.9|417
1647310800000|2022-03-15 02:20:00|6743.7|6741.9|6740.5|6738.7|6744.9|6742.6|6739.2|6736.7|395
1647311100000|2022-03-15 02:25:00|6740.3|6738.5|6746.6|6744.8|6747.5|6745.4|6740.2|6737.9|423
1647311400000|2022-03-15 02:30:00|6746.5|6744.7|6744.6|6741.6|6747.1|6744.8|6743.2|6741.3|387
1647311700000|2022-03-15 02:35:00|6744.7|6741.7|6749.2|6747.4|6750.3|6747.8|6743.8|6741.6|457
1647312000000|2022-03-15 02:40:00|6749.1|6747.3|6745.5|6743.7|6749.3|6747.5|6745.4|6743.6|334
1647312300000|2022-03-15 02:45:00|6745.6|6743.8|6745.1|6743.3|6747.7|6745.6|6744.7|6742.9|337
1647312600000|2022-03-15 02:50:00|6745|6743.2|6741.4|6739.6|6746.5|6744.1|6741.1|6739|288
1647312900000|2022-03-15 02:55:00|6741.3|6739.5|6740.6|6737.6|6742.1|6740|6739.3|6736.8|362
1647313200000|2022-03-15 03:00:00|6740.5|6737.5|6746.5|6744.7|6746.9|6744.8|6740|6737.5|408
1647313500000|2022-03-15 03:05:00|6746.4|6744.6|6745.2|6742.2|6748.5|6746.2|6744.6|6742.1|347
1647313800000|2022-03-15 03:10:00|6745.1|6742.1|6743.2|6741.4|6746|6743.7|6742.6|6740.1|362
1647314100000|2022-03-15 03:15:00|6743.1|6741.3|6746.1|6744.3|6747|6744.7|6741.8|6740|322
1647314400000|2022-03-15 03:20:00|6746|6744.2|6747.7|6745.9|6749.4|6747.6|6745.5|6743.2|315
1647314700000|2022-03-15 03:25:00|6747.6|6745.8|6747.2|6745.4|6748.1|6745.9|6745.9|6743.9|353
1647315000000|2022-03-15 03:30:00|6747.4|6745.6|6748.7|6746.9|6748.8|6747|6746.1|6744|311
1647315300000|2022-03-15 03:35:00|6748.6|6746.8|6750|6748.2|6751.4|6749|6748.4|6746.6|352
1647315600000|2022-03-15 03:40:00|6749.9|6748.1|6748.2|6746.4|6751.1|6748.9|6747.6|6745.5|306
1647315900000|2022-03-15 03:45:00|6748|6746.2|6746.5|6744.7|6748.5|6746.7|6745.7|6743.5|267
1647316200000|2022-03-15 03:50:00|6746.4|6744.6|6748.8|6747|6749.5|6747.3|6746.4|6744.6|229
1647316500000|2022-03-15 03:55:00|6748.7|6746.9|6747.6|6745.8|6749.5|6747.4|6746.8|6745|255
1647316800000|2022-03-15 04:00:00|6747.5|6745.7|6747.6|6745.8|6747.9|6746.1|6745.8|6743.6|255
1647317100000|2022-03-15 04:05:00|6747.7|6745.9|6749.2|6747.4|6749.2|6747.4|6746.5|6744.2|204
1647317400000|2022-03-15 04:10:00|6749.1|6747.3|6746.9|6745.1|6749.8|6747.4|6746.9|6744.9|229
1647317700000|2022-03-15 04:15:00|6747|6745.2|6742.6|6740.8|6747.5|6745.4|6742.4|6740.5|273
1647318000000|2022-03-15 04:20:00|6742.5|6740.7|6741|6739.2|6742.8|6741|6739.6|6737.4|206
1647318300000|2022-03-15 04:25:00|6740.9|6739.1|6743.3|6740.3|6744|6741.7|6740.9|6739.1|206
1647318600000|2022-03-15 04:30:00|6742.6|6740.8|6744.9|6743.1|6746|6743.5|6742.6|6740.8|207
1647318900000|2022-03-15 04:35:00|6745|6743.2|6750.1|6748.3|6750.2|6748.4|6744.9|6742.8|215
1647319200000|2022-03-15 04:40:00|6750.2|6748.4|6747.5|6745.7|6750.5|6748.4|6746.9|6744.8|217
1647319500000|2022-03-15 04:45:00|6747.4|6745.6|6747.4|6745.6|6748.2|6746.3|6747.1|6744.8|163
1647319800000|2022-03-15 04:50:00|6747.5|6745.7|6745.9|6744.1|6748.2|6745.9|6745.4|6743.4|143
1647320100000|2022-03-15 04:55:00|6745.8|6744|6743.1|6741.3|6746.3|6744.1|6743|6741.2|277
1647320400000|2022-03-15 05:00:00|6743.7|6740.7|6741.3|6739.5|6743.7|6741.3|6740.6|6738.4|286
1647320700000|2022-03-15 05:05:00|6741.5|6739.7|6739.3|6737.5|6742.7|6740.9|6739.2|6736.9|229
1647321000000|2022-03-15 05:10:00|6739.2|6737.4|6740|6738.2|6740.5|6738.3|6738.4|6736.4|209
1647321300000|2022-03-15 05:15:00|6740.1|6738.3|6741|6739.2|6744|6742.2|6739.8|6737.4|309
1647321600000|2022-03-15 05:20:00|6740.9|6739.1|6740.6|6738.8|6741.6|6739.8|6739.8|6737.4|209
1647321900000|2022-03-15 05:25:00|6740.7|6738.9|6741.6|6739.8|6742.4|6740|6738.6|6736.3|233
1647322200000|2022-03-15 05:30:00|6741.5|6739.7|6741.6|6739.8|6742.6|6740.5|6740.4|6738.4|298
1647322500000|2022-03-15 05:35:00|6741.7|6739.9|6739.4|6737.6|6742|6740.2|6739|6737.2|253
1647322800000|2022-03-15 05:40:00|6739.3|6737.5|6735|6733.2|6740.7|6738.6|6735|6732.8|240
1647323100000|2022-03-15 05:45:00|6734.9|6733.1|6737.2|6735.4|6737.4|6735.6|6733.9|6731.5|219
1647323400000|2022-03-15 05:50:00|6737|6735.2|6737.1|6735.3|6739|6736.7|6736.6|6734.4|270
1647323700000|2022-03-15 05:55:00|6737|6735.2|6739|6736|6739|6736.8|6736.8|6734.9|256
1647324000000|2022-03-15 06:00:00|6738.9|6735.9|6736.2|6734.4|6740|6738.2|6735.7|6733.9|317
1647324300000|2022-03-15 06:05:00|6736.3|6734.5|6738.7|6736.9|6738.9|6737.1|6735.5|6733.5|300
1647324600000|2022-03-15 06:10:00|6738.8|6737|6741.1|6739.3|6742.4|6740.5|6738.5|6736.7|347
1647324900000|2022-03-15 06:15:00|6741.3|6739.5|6739.9|6738.1|6744|6741.7|6739.9|6737.5|270
1647325200000|2022-03-15 06:20:00|6740.1|6738.3|6738.4|6736.6|6741.5|6739.1|6738.3|6736.5|281
1647325500000|2022-03-15 06:25:00|6738.3|6736.5|6737.9|6734.9|6738.9|6736.5|6736.4|6734.3|199
1647325800000|2022-03-15 06:30:00|6738|6735|6735.2|6732.2|6738|6736.1|6734.3|6732.2|338
1647326100000|2022-03-15 06:35:00|6735.3|6732.3|6736.7|6734.9|6738.4|6736.3|6733.8|6732|344
1647326400000|2022-03-15 06:40:00|6736.8|6735|6737.2|6735.4|6737.6|6735.8|6734|6732.2|313
1647326700000|2022-03-15 06:45:00|6737.1|6735.3|6735.4|6733.6|6737.5|6735.7|6735|6733.2|221
1647327000000|2022-03-15 06:50:00|6735.5|6733.7|6731.9|6730.1|6735.5|6733.7|6730.7|6728.9|368
1647327300000|2022-03-15 06:55:00|6731.8|6730|6731|6729.2|6732.4|6730.6|6730.1|6728.3|309
1647327600000|2022-03-15 07:00:00|6731.1|6729.3|6733|6731.2|6733.5|6731.7|6730.2|6728.4|475
1647327900000|2022-03-15 07:05:00|6732.9|6731.1|6740.6|6738.8|6743.1|6740.6|6732.9|6731.1|657
1647328200000|2022-03-15 07:10:00|6740.7|6738.9|6739.2|6736.2|6742.5|6740.2|6737.2|6734.8|648
1647328500000|2022-03-15 07:15:00|6738.6|6736.8|6741.2|6739.4|6742.2|6740.1|6738.2|6736.1|453
1647328800000|2022-03-15 07:20:00|6741.4|6739.6|6746.8|6745|6749.7|6747.2|6741.4|6739.6|671
1647329100000|2022-03-15 07:25:00|6747.4|6744.4|6745.5|6743.7|6747.4|6745.3|6743.8|6741.5|577
1647329400000|2022-03-15 07:30:00|6745.6|6743.8|6742.1|6740.3|6746|6743.8|6740|6738|531
1647329700000|2022-03-15 07:35:00|6742.2|6740.4|6748.6|6745.6|6749.1|6746.7|6742.1|6739.9|476
1647330000000|2022-03-15 07:40:00|6748.7|6745.7|6750.2|6747.2|6750.2|6747.8|6745.3|6743.5|407
1647330300000|2022-03-15 07:45:00|6750.1|6747.1|6747.1|6745.3|6751.1|6748.2|6745.2|6742.6|538
1647330600000|2022-03-15 07:50:00|6747.3|6745.5|6751.4|6748.4|6751.8|6749.1|6747.3|6745.2|567
1647330900000|2022-03-15 07:55:00|6751.5|6748.5|6753.2|6751.4|6754.5|6752.1|6750.9|6748.5|435
1647331200000|2022-03-15 08:00:00|6753.3|6751.5|6749.5|6747.7|6753.6|6751.5|6747.5|6745|579
1647331500000|2022-03-15 08:05:00|6749.4|6747.6|6752.9|6751.1|6754.3|6752.2|6748.7|6746.5|498
1647331800000|2022-03-15 08:10:00|6752.8|6751|6756.2|6754.4|6757.7|6755.8|6752|6749.7|509
1647332100000|2022-03-15 08:15:00|6756.1|6754.3|6756.8|6755|6758.1|6756.3|6753.6|6751.8|497
1647332400000|2022-03-15 08:20:00|6756.7|6754.9|6759.8|6758|6759.9|6758.1|6755.3|6753.2|468
1647332700000|2022-03-15 08:25:00|6759.7|6757.9|6755.9|6754.1|6759.7|6757.9|6755.2|6752.9|579
1647333000000|2022-03-15 08:30:00|6755.8|6754|6755|6752|6757.4|6755.6|6753.1|6751|481
1647333300000|2022-03-15 08:35:00|6754.4|6752.6|6753.2|6751.4|6755.2|6753.4|6751.5|6749.4|442
1647333600000|2022-03-15 08:40:00|6753.8|6750.8|6754.6|6752.8|6757|6754.9|6752.4|6750.4|450
1647333900000|2022-03-15 08:45:00|6754.7|6752.9|6751.2|6749.4|6754.7|6752.9|6751.1|6748.8|472
1647334200000|2022-03-15 08:50:00|6751.3|6749.5|6749.2|6747.4|6751.9|6749.9|6749|6746.7|488
1647334500000|2022-03-15 08:55:00|6749.1|6747.3|6749.6|6747.8|6750.2|6747.9|6747.3|6744.9|367
1647334800000|2022-03-15 09:00:00|6749.4|6747.6|6748.6|6746.8|6752|6749.6|6748.5|6746.3|455
1647335100000|2022-03-15 09:05:00|6749.2|6746.2|6747.1|6745.3|6749.3|6746.8|6745.9|6743.6|322
1647335400000|2022-03-15 09:10:00|6747.2|6745.4|6747.2|6744.2|6748.8|6746.2|6746.4|6743.8|334
1647335700000|2022-03-15 09:15:00|6746.5|6744.7|6747.2|6744.2|6748.5|6746.2|6745.2|6742.7|456
1647336000000|2022-03-15 09:20:00|6747.4|6744.4|6744.6|6741.6|6747.4|6745|6740.8|6738.4|427
1647336300000|2022-03-15 09:25:00|6744.7|6741.7|6743.8|6740.8|6744.8|6742.2|6742.5|6740|434
1647336600000|2022-03-15 09:30:00|6743.7|6740.7|6744.1|6741.1|6744.4|6742|6741.4|6739.1|435
1647336900000|2022-03-15 09:35:00|6744|6741|6743.9|6742.1|6744.3|6742.1|6741.7|6739|412
1647337200000|2022-03-15 09:40:00|6743.8|6742|6745.8|6744|6746.7|6744.4|6743.8|6741.9|517
1647337500000|2022-03-15 09:45:00|6745.9|6744.1|6747.9|6744.9|6748.8|6746.3|6745|6742.6|444
1647337800000|2022-03-15 09:50:00|6747.8|6744.8|6745.4|6743.6|6748|6745.5|6745.2|6742.8|373
1647338100000|2022-03-15 09:55:00|6745.5|6743.7|6747.2|6744.2|6748|6746|6745.4|6743.3|356
1647338400000|2022-03-15 10:00:00|6747.3|6744.3|6746.7|6744.9|6748.3|6746.2|6744.2|6742.2|404
1647338700000|2022-03-15 10:05:00|6746.6|6744.8|6747.5|6745.7|6748.7|6746.5|6745.7|6743.7|426
1647339000000|2022-03-15 10:10:00|6747.6|6745.8|6746.4|6744.6|6749.7|6747.2|6746.3|6744.1|376
1647339300000|2022-03-15 10:15:00|6746.5|6744.7|6746.5|6744.7|6748.3|6745.9|6745|6742.8|344
1647339600000|2022-03-15 10:20:00|6746.6|6744.8|6750.2|6747.2|6751.1|6749.1|6746.1|6744.3|453
1647339900000|2022-03-15 10:25:00|6750.3|6747.3|6752.1|6750.3|6752.9|6750.7|6748.3|6746|401
1647340200000|2022-03-15 10:30:00|6752|6750.2|6754.7|6752.9|6754.9|6753.1|6752|6749.9|306
1647340500000|2022-03-15 10:35:00|6754.5|6752.7|6755.4|6753.6|6757.4|6755.6|6754.2|6752.4|386
1647340800000|2022-03-15 10:40:00|6755.5|6753.7|6754.8|6753|6756.7|6754.9|6752.9|6750.5|382
1647341100000|2022-03-15 10:45:00|6754.7|6752.9|6754.3|6751.3|6755.8|6753.6|6752.8|6750.7|366
1647341400000|2022-03-15 10:50:00|6753.6|6751.8|6757.1|6755.3|6757.9|6755.9|6753.4|6751.1|301
1647341700000|2022-03-15 10:55:00|6757|6755.2|6757.8|6756|6759.3|6757.5|6756.7|6754.8|343
1647342000000|2022-03-15 11:00:00|6757.5|6755.7|6757.1|6755.3|6759|6757.2|6755.4|6753.6|357
1647342300000|2022-03-15 11:05:00|6757|6755.2|6755.5|6753.7|6757.2|6755.4|6754.3|6752.5|374
1647342600000|2022-03-15 11:10:00|6755.9|6752.9|6754.5|6752.7|6755.9|6753.9|6753.4|6751.6|355
1647342900000|2022-03-15 11:15:00|6754.6|6752.8|6758.2|6756.4|6758.7|6756.5|6753.5|6751.7|362
1647343200000|2022-03-15 11:20:00|6758.3|6756.5|6759.8|6758|6760|6758.2|6757.4|6755.6|370
1647343500000|2022-03-15 11:25:00|6759.9|6758.1|6760.8|6759|6762.6|6760.8|6758.6|6756.8|376
1647343800000|2022-03-15 11:30:00|6760.7|6758.9|6762.2|6760.4|6762.6|6760.6|6759.5|6757.7|364
1647344100000|2022-03-15 11:35:00|6762.3|6760.5|6768.1|6766.3|6768.9|6766.4|6761.1|6759.3|373
1647344400000|2022-03-15 11:40:00|6768|6766.2|6769.6|6767.8|6770.6|6768.8|6767.2|6764.8|353
1647344700000|2022-03-15 11:45:00|6769.3|6767.5|6766.9|6765.1|6769.6|6767.8|6765.1|6763.3|348
1647345000000|2022-03-15 11:50:00|6767|6765.2|6767.3|6765.5|6767.5|6765.7|6765.7|6763.9|290
1647345300000|2022-03-15 11:55:00|6767.5|6764.5|6764.3|6762.5|6767.5|6765.4|6763.9|6761.8|272
1647345600000|2022-03-15 12:00:00|6764.4|6762.6|6768|6766.2|6769.4|6767.6|6763.8|6761.9|414
1647345900000|2022-03-15 12:05:00|6767.5|6765.7|6767.6|6765.8|6767.8|6766|6765.9|6764.1|307
1647346200000|2022-03-15 12:10:00|6767.5|6765.7|6769.6|6767.8|6769.8|6768|6766.7|6764.9|376
1647346500000|2022-03-15 12:15:00|6769.7|6767.9|6773.4|6771.6|6773.6|6771.8|6769.5|6767.7|297
1647346800000|2022-03-15 12:20:00|6773.3|6771.5|6776|6774.2|6776.1|6774.3|6773.3|6771.5|296
1647347100000|2022-03-15 12:25:00|6775.9|6774.1|6776.7|6773.7|6777.2|6775.4|6774.7|6772.9|237
1647347400000|2022-03-15 12:30:00|6776.6|6773.6|6779.9|6778.1|6781.5|6779.7|6776.3|6773.3|457
1647347700000|2022-03-15 12:35:00|6779.8|6778|6782.8|6781|6783.2|6781.4|6777.1|6775.3|417
1647348000000|2022-03-15 12:40:00|6782.7|6780.9|6782|6780.2|6783.5|6781.7|6781.8|6780|358
1647348300000|2022-03-15 12:45:00|6782.1|6780.3|6781.3|6779.5|6783.5|6781.7|6780.9|6779.1|343
1647348600000|2022-03-15 12:50:00|6781.4|6779.6|6775.6|6773.8|6782.3|6780.5|6774.9|6773.1|346
1647348900000|2022-03-15 12:55:00|6775.7|6773.9|6775.3|6773.5|6777.7|6775.9|6774.7|6772.9|371
1647349200000|2022-03-15 13:00:00|6775.2|6773.4|6772.2|6770.4|6775.4|6773.6|6771.8|6770|350
1647349500000|2022-03-15 13:05:00|6772.1|6770.3|6775.8|6774|6775.8|6774|6771.7|6769.9|338
1647349800000|2022-03-15 13:10:00|6775.7|6773.9|6778.9|6777.1|6779|6777.1|6774.5|6772.7|386
1647350100000|2022-03-15 13:15:00|6778.8|6777|6773.3|6771.5|6778.9|6777.1|6772.6|6770.8|353
1647350400000|2022-03-15 13:20:00|6773.6|6771.8|6770.6|6768.8|6775.3|6773.5|6770.2|6768.4|374
1647350700000|2022-03-15 13:25:00|6770.2|6768.4|6771.4|6769.6|6771.8|6770|6769.8|6768|328
1647351000000|2022-03-15 13:30:00|6771.2|6769.4|6774.3|6772.5|6775.8|6774|6770.2|6768.4|428
1647351300000|2022-03-15 13:35:00|6774.1|6772.3|6778|6776.2|6778.6|6776.8|6774.1|6772.3|530
1647351600000|2022-03-15 13:40:00|6778.1|6776.3|6779.7|6777.9|6781.1|6778.8|6774.1|6772.3|529
1647351900000|2022-03-15 13:45:00|6779.5|6777.7|6781|6779.2|6781.3|6779.5|6778|6776.2|386
1647352200000|2022-03-15 13:50:00|6780.9|6779.1|6782.2|6780.4|6783.2|6781.4|6780.8|6779|414
1647352500000|2022-03-15 13:55:00|6781.9|6780.1|6788.6|6786.8|6791.6|6788.6|6781.8|6780|486
1647352800000|2022-03-15 14:00:00|6788.7|6786.9|6791.7|6789.9|6793.7|6791.3|6788|6785.8|506
1647353100000|2022-03-15 14:05:00|6791.6|6789.8|6792.2|6789.2|6792.3|6790|6789|6786.6|526
1647353400000|2022-03-15 14:10:00|6792.1|6789.1|6791.8|6790|6793.7|6791.6|6790.5|6788.3|517
1647353700000|2022-03-15 14:15:00|6791.9|6790.1|6790.4|6788.6|6792.6|6790.8|6789.1|6787.3|535
1647354000000|2022-03-15 14:20:00|6790.3|6788.5|6789.1|6787.3|6791.7|6789.6|6789.1|6787.1|376
1647354300000|2022-03-15 14:25:00|6788.9|6787.1|6792.9|6791.1|6793|6791.2|6788.3|6786.1|429
1647354600000|2022-03-15 14:30:00|6793|6791.2|6784|6782.2|6793.2|6791.4|6783.5|6781.2|459
1647354900000|2022-03-15 14:35:00|6783.9|6782.1|6786.5|6784.7|6787|6785.1|6783.9|6781.6|389
1647355200000|2022-03-15 14:40:00|6786.6|6784.8|6789.5|6787.7|6789.6|6787.8|6785.8|6784|415
1647355500000|2022-03-15 14:45:00|6789.4|6787.6|6789.6|6787.8|6790.6|6788.5|6787.3|6785.5|380
1647355800000|2022-03-15 14:50:00|6789.7|6787.9|6791.2|6789.4|6791.4|6789.6|6788.2|6785.9|430
1647356100000|2022-03-15 14:55:00|6791|6789.2|6784.9|6783.1|6792.7|6790.9|6784.9|6783.1|377
1647356400000|2022-03-15 15:00:00|6785|6783.2|6785.4|6783.6|6786|6784.1|6783.9|6782.1|316
1647356700000|2022-03-15 15:05:00|6785.5|6783.7|6782.3|6780.5|6786.3|6784.5|6781.4|6779|313
1647357000000|2022-03-15 15:10:00|6782.4|6780.6|6774.7|6772.9|6783.3|6781.5|6773.8|6772|360
1647357300000|2022-03-15 15:15:00|6773.7|6771.9|6774.5|6772.7|6776|6773.6|6771.6|6769.4|427
1647357600000|2022-03-15 15:20:00|6774.4|6772.6|6774.4|6772.6|6775.6|6773.8|6772.5|6770.7|397
1647357900000|2022-03-15 15:25:00|6774.3|6772.5|6779.1|6777.3|6779.2|6777.4|6774.3|6772.5|462
1647358200000|2022-03-15 15:30:00|6778.9|6777.1|6777.7|6775.9|6779.8|6777.6|6776|6774.2|490
1647358500000|2022-03-15 15:35:00|6778|6775|6777|6775.2|6779.3|6777|6775|6772.5|491
1647358800000|2022-03-15 15:40:00|6777.6|6774.6|6780|6778.2|6780.6|6778.4|6776|6774|447
1647359100000|2022-03-15 15:45:00|6780.1|6778.3|6780.3|6778.5|6781.7|6779.4|6778|6775.4|452
1647359400000|2022-03-15 15:50:00|6780.4|6778.6|6777.6|6775.8|6783|6781.2|6777.6|6775.8|494
1647359700000|2022-03-15 15:55:00|6777.4|6775.6|6767.9|6766.1|6777.6|6775.8|6765.7|6763.8|815
1647360000000|2022-03-15 16:00:00|6768.2|6766.4|6768.7|6765.7|6771.5|6769.3|6766.9|6765.1|668
1647360300000|2022-03-15 16:05:00|6768.8|6765.8|6766|6764.2|6769.3|6767.1|6764.9|6762.5|516
1647360600000|2022-03-15 16:10:00|6765.8|6764|6761.8|6760|6766.8|6764.5|6761.3|6759.1|512
1647360900000|2022-03-15 16:15:00|6761.7|6759.9|6763.1|6761.3|6764|6762.2|6761.4|6759.5|545
1647361200000|2022-03-15 16:20:00|6763|6761.2|6761.4|6759.6|6764.1|6761.7|6759.6|6757|471
1647361500000|2022-03-15 16:25:00|6761.1|6759.3|6763.8|6762|6764.5|6762.7|6760.8|6759|370
1647361800000|2022-03-15 16:30:00|6763.7|6761.9|6765.2|6763.4|6766|6764.2|6763.7|6761.9|441
1647362100000|2022-03-15 16:35:00|6765.3|6763.5|6765.1|6763.3|6766.6|6764.8|6763.1|6761.3|381
1647362400000|2022-03-15 16:40:00|6765.3|6763.5|6760.5|6758.7|6765.3|6763.5|6760.5|6758.7|327
1647362700000|2022-03-15 16:45:00|6760.4|6758.6|6760.9|6759.1|6762.9|6760.8|6759.7|6757.9|370
1647363000000|2022-03-15 16:50:00|6760.8|6759|6759.1|6757.3|6761.2|6759.4|6758.7|6756.9|399
1647363300000|2022-03-15 16:55:00|6759|6757.2|6761.7|6759.9|6761.7|6759.9|6757.2|6755.4|375
1647363600000|2022-03-15 17:00:00|6761.8|6760|6762.5|6760.7|6763.1|6761.3|6761.2|6759.4|364
1647363900000|2022-03-15 17:05:00|6762.4|6760.6|6762.9|6761.1|6763.7|6761.4|6760.4|6758.4|343
1647364200000|2022-03-15 17:10:00|6762.7|6760.9|6764.6|6762.8|6765.9|6763.7|6761.7|6759.5|356
1647364500000|2022-03-15 17:15:00|6764.5|6762.7|6764.1|6762.3|6764.9|6763.1|6763.4|6761.6|307
1647364800000|2022-03-15 17:20:00|6764.5|6762.7|6767.4|6765.6|6768.4|6766.6|6764|6762.2|277
1647365100000|2022-03-15 17:25:00|6767.3|6765.5|6766.9|6765.1|6769.6|6767.8|6766.9|6765.1|300
1647365400000|2022-03-15 17:30:00|6767|6765.2|6762.9|6761.1|6767.4|6765.6|6762.1|6760.3|377
1647365700000|2022-03-15 17:35:00|6763.1|6761.3|6764.8|6763|6765.5|6763.7|6763|6761.2|356
1647366000000|2022-03-15 17:40:00|6764.9|6763.1|6766.2|6764.4|6767.5|6765.7|6764.4|6762.6|329
1647366300000|2022-03-15 17:45:00|6766.3|6764.5|6763.4|6761.6|6766.3|6764.5|6763.3|6761.5|239
1647366600000|2022-03-15 17:50:00|6763.5|6761.7|6763.3|6761.5|6764.2|6762.4|6762.5|6760.7|255
1647366900000|2022-03-15 17:55:00|6763.2|6761.4|6762.1|6759.1|6763.6|6761.8|6760.7|6758.9|222
1647367200000|2022-03-15 18:00:00|6762.2|6759.2|6760.6|6758.8|6762.4|6760.4|6760.5|6758.3|290
1647367500000|2022-03-15 18:05:00|6760.8|6759|6761.3|6759.5|6761.8|6760|6760.3|6758.5|269
1647367800000|2022-03-15 18:10:00|6761.4|6759.6|6758.4|6756.6|6761.8|6760|6758.1|6756.3|275
1647368100000|2022-03-15 18:15:00|6758.3|6756.5|6755.8|6754|6758.5|6756.7|6755.3|6753.5|256
1647368400000|2022-03-15 18:20:00|6755.7|6753.9|6753|6751.2|6756.1|6754.3|6751.5|6749.7|296
1647368700000|2022-03-15 18:25:00|6753.1|6751.3|6754.3|6752.5|6754.8|6753|6753|6751.2|254
1647369000000|2022-03-15 18:30:00|6754.4|6752.6|6754.8|6753|6754.8|6753|6751.7|6749.9|307
1647369300000|2022-03-15 18:35:00|6754.7|6752.9|6756.2|6754.4|6757.6|6755.7|6754.5|6752.7|298
1647369600000|2022-03-15 18:40:00|6756.6|6754.8|6758.2|6756.4|6759.5|6757.1|6756.5|6754|292
1647369900000|2022-03-15 18:45:00|6758.8|6755.8|6761.2|6759.4|6762|6760|6758.4|6755.8|346
1647370200000|2022-03-15 18:50:00|6761.5|6759.7|6763.4|6761.6|6765.7|6763.9|6760.8|6758.4|415
1647370500000|2022-03-15 18:55:00|6763.6|6761.8|6766.1|6764.3|6766.5|6764.7|6762.7|6760.3|353
1647370800000|2022-03-15 19:00:00|6766|6764.2|6763.8|6762|6766|6764.2|6762.9|6761.1|253
1647371100000|2022-03-15 19:05:00|6764|6762.2|6763.5|6761.7|6765.7|6763.3|6763.3|6760.8|273
1647371400000|2022-03-15 19:10:00|6764.2|6761.2|6764.6|6761.6|6765.1|6762.7|6763.2|6760.7|306
1647371700000|2022-03-15 19:15:00|6764.8|6761.8|6767.3|6764.3|6767.5|6764.8|6763.9|6761.7|352
1647372000000|2022-03-15 19:20:00|6767.4|6764.4|6767.8|6764.8|6768.4|6765.8|6765.4|6763|362
1647372300000|2022-03-15 19:25:00|6768|6765|6769.6|6767.8|6769.8|6768|6767.4|6764.9|309
1647372600000|2022-03-15 19:30:00|6769.7|6767.9|6769.9|6768.1|6772.4|6770|6769.7|6767.8|254
1647372900000|2022-03-15 19:35:00|6769.8|6768|6767.9|6766.1|6770.5|6768.4|6767|6765|271
1647373200000|2022-03-15 19:40:00|6768|6766.2|6766.5|6764.7|6768.5|6766.4|6766.1|6763.8|298
1647373500000|2022-03-15 19:45:00|6766.6|6764.8|6768.9|6767.1|6769.5|6767.2|6765.8|6763.5|326
1647373800000|2022-03-15 19:50:00|6769.5|6766.5|6771.5|6769.7|6774.2|6771.8|6769|6766.5|380
1647374100000|2022-03-15 19:55:00|6771.4|6769.6|6771.2|6769.4|6773.6|6771|6770.3|6767.8|401
1647374400000|2022-03-15 20:00:00|6771.9|6768.9|6771.7|6769.9|6773.6|6771.2|6769.1|6767.3|226
1647374700000|2022-03-15 20:05:00|6771.8|6770|6769.2|6767.4|6772.1|6770.2|6769.1|6766.8|181
1647375000000|2022-03-15 20:10:00|6769.3|6767.5|6768.3|6766.5|6770.6|6768.4|6767.6|6765.3|187
1647375300000|2022-03-15 20:15:00|6768.2|6766.4|6768.4|6765.4|6769|6766.6|6766.8|6764.4|144
1647375600000|2022-03-15 20:20:00|6768.3|6765.3|6767|6764|6768.3|6765.9|6766.3|6764|106
1647375900000|2022-03-15 20:25:00|6767.1|6764.1|6768|6766.2|6768.4|6766.3|6765.4|6763|137
1647376200000|2022-03-15 20:30:00|6768.1|6766.3|6770|6768.2|6771.2|6768.8|6768.1|6765.8|102
1647376500000|2022-03-15 20:35:00|6769.9|6768.1|6773|6770|6773.3|6770.9|6769.9|6767.5|105
1647376800000|2022-03-15 20:40:00|6772.9|6769.9|6772.5|6770.7|6773.2|6770.7|6772.2|6769.7|53
1647377100000|2022-03-15 20:45:00|6772.4|6770.6|6772.4|6769.4|6773.2|6770.6|6772.1|6769.1|68
1647377400000|2022-03-15 20:50:00|6772.3|6769.3|6772.5|6769.5|6772.6|6769.6|6772.3|6769.3|63
1647377700000|2022-03-15 20:55:00|6772.4|6769.4|6772.3|6768.9|6773.4|6770.4|6770.8|6767.5|222
1647378000000|2022-03-15 21:00:00|6778.9|6774.9|6771.8|6767.8|6782.5|6778.5|6769.3|6765.3|67
1647378300000|2022-03-15 21:05:00|6772.6|6768.6|6772.6|6768.6|6773.3|6769.3|6771.8|6767.8|81
1647378600000|2022-03-15 21:10:00|6771.9|6767.9|6773.2|6769.2|6773.9|6769.9|6770.3|6766.3|184
1647378900000|2022-03-15 21:15:00|6771.5|6767.5|6772.3|6768.3|6773.4|6769.4|6770.8|6766.8|198
1647379200000|2022-03-15 21:20:00|6772.1|6768.1|6772.6|6768.6|6773.2|6769.2|6771|6767|129
1647379500000|2022-03-15 21:25:00|6772.7|6768.7|6772.7|6768.7|6778.9|6774.9|6772.5|6768.5|273
1647379800000|2022-03-15 21:30:00|6772.8|6768.8|6773|6769|6773.4|6769.4|6772.3|6768.3|122
1647380100000|2022-03-15 21:35:00|6772.7|6768.7|6770.3|6766.3|6774.4|6770.4|6770.2|6766.2|174
1647380400000|2022-03-15 21:40:00|6770.2|6766.2|6770.4|6766.4|6771.4|6767.4|6770.2|6766.2|169
1647380700000|2022-03-15 21:45:00|6770.5|6766.5|6770.6|6766.6|6772.8|6768.8|6770.4|6766.4|159
1647381000000|2022-03-15 21:50:00|6771|6767|6771.2|6767.2|6772|6768|6770.3|6766.3|163
1647381300000|2022-03-15 21:55:00|6770.7|6766.7|6771.5|6767.5|6771.7|6767.7|6770.2|6766.2|132
1647381600000|2022-03-15 22:00:00|6772.1|6768.1|6771.7|6767.7|6772.5|6768.5|6770|6766|216
1647381900000|2022-03-15 22:05:00|6771.8|6767.8|6769.7|6766.7|6773.2|6769.2|6769.6|6766.4|182
1647382200000|2022-03-15 22:10:00|6769.8|6766.6|6768.7|6765.7|6770.3|6766.9|6766.6|6763.6|155
1647382500000|2022-03-15 22:15:00|6768.8|6765.8|6769.9|6766.9|6771.9|6768.9|6767.8|6764.6|180
1647382800000|2022-03-15 22:20:00|6769.8|6766.8|6767.4|6764.4|6770.4|6767.4|6767.4|6764.4|101
1647383100000|2022-03-15 22:25:00|6767.5|6764.5|6768.5|6765.5|6769.4|6766.4|6767|6764.2|153
1647383400000|2022-03-15 22:30:00|6768.6|6765.6|6770.1|6767.1|6770.2|6767.2|6768.4|6765.4|95
1647383700000|2022-03-15 22:35:00|6770.2|6767.2|6768.1|6765.1|6771|6768|6767.8|6764.8|143
1647384000000|2022-03-15 22:40:00|6768.2|6765.2|6768.6|6765.6|6768.8|6765.9|6767.7|6764.7|76
1647384300000|2022-03-15 22:45:00|6768.5|6765.5|6767|6764|6768.8|6765.8|6766.6|6763.6|77
1647384600000|2022-03-15 22:50:00|6766.7|6763.7|6768.8|6765.8|6768.9|6765.9|6765.8|6762.8|96
1647384900000|2022-03-15 22:55:00|6768.9|6765.9|6766.1|6763.1|6769|6766|6765.7|6762.9|102
1647385200000|2022-03-15 23:00:00|6766|6763|6767.8|6764.8|6768.1|6765.1|6765.5|6762.5|189
1647385500000|2022-03-15 23:05:00|6767.9|6764.9|6767.9|6764.9|6769.1|6766.4|6767.1|6764.1|197
1647385800000|2022-03-15 23:10:00|6767.8|6764.8|6767.3|6764.3|6768.5|6765.5|6766.4|6763.4|175
1647386100000|2022-03-15 23:15:00|6767.4|6764.4|6768|6765|6769|6766|6767.4|6764.4|168
1647386400000|2022-03-15 23:20:00|6767.9|6764.9|6768.6|6765.6|6770.5|6767.6|6767.9|6764.9|202
1647386700000|2022-03-15 23:25:00|6768.5|6765.5|6767|6764|6769|6766.6|6766.6|6763.9|176
1647387000000|2022-03-15 23:30:00|6767.1|6764.1|6766.2|6763.2|6768.6|6765.9|6765.7|6763.2|207
1647387300000|2022-03-15 23:35:00|6766.3|6763.3|6765.2|6762.2|6768.5|6766.2|6763.6|6761.6|315
1647387600000|2022-03-15 23:40:00|6764.4|6762.6|6768.2|6765.2|6768.4|6766|6764.1|6761.8|316
1647387900000|2022-03-15 23:45:00|6768.3|6765.3|6765.7|6762.7|6768.8|6766.5|6764.6|6762.4|305
1647388200000|2022-03-15 23:50:00|6765.8|6762.8|6762.5|6759.5|6765.8|6763|6760.5|6757.5|332
1647388500000|2022-03-15 23:55:00|6762.4|6759.4|6761.1|6758.1|6764.2|6761.8|6760.6|6758|221
1647388800000|2022-03-16 00:00:00|6760.5|6758.7|6764.3|6762.5|6766|6763.9|6759.7|6757.9|295
1647389100000|2022-03-16 00:05:00|6764.2|6762.4|6765.4|6763.6|6767|6764|6763.3|6761.5|292
1647389400000|2022-03-16 00:10:00|6764.4|6761.4|6759|6756|6765.5|6763.4|6758.3|6756|287
1647389700000|2022-03-16 00:15:00|6758.9|6755.9|6755.3|6753.5|6758.9|6756.5|6755.1|6752.8|432
1647390000000|2022-03-16 00:20:00|6755.4|6753.6|6755.4|6753.6|6756.3|6754.5|6753.4|6750.8|269
1647390300000|2022-03-16 00:25:00|6755.6|6753.8|6756.1|6754.3|6757.4|6755.5|6755.4|6753.4|256
1647390600000|2022-03-16 00:30:00|6756.2|6754.4|6755.6|6753.8|6756.4|6754.6|6753.8|6752|263
1647390900000|2022-03-16 00:35:00|6755.7|6753.9|6756.4|6753.4|6756.9|6754.7|6754.3|6752.5|242
1647391200000|2022-03-16 00:40:00|6756.3|6753.3|6748.4|6746.6|6756.3|6753.9|6748.2|6745.9|266
1647391500000|2022-03-16 00:45:00|6748.3|6746.5|6745.4|6743.6|6749.2|6747|6745.3|6742.8|301
1647391800000|2022-03-16 00:50:00|6745.3|6743.5|6744.3|6741.3|6747|6744|6742.9|6740.4|332
1647392100000|2022-03-16 00:55:00|6744.7|6741.7|6743|6741.2|6745.2|6742.9|6742.9|6740.4|369
1647392400000|2022-03-16 01:00:00|6743.5|6740.5|6744.6|6742.8|6745.3|6743.1|6743.2|6740.5|382
1647392700000|2022-03-16 01:05:00|6744.7|6742.9|6748|6746.2|6749.8|6747.2|6744.7|6742.9|339
1647393000000|2022-03-16 01:10:00|6748.1|6746.3|6748.9|6745.9|6749.2|6746.9|6746|6743.9|284
1647393300000|2022-03-16 01:15:00|6748.2|6746.4|6751.5|6749.7|6752.3|6750.5|6748.1|6746.1|449
1647393600000|2022-03-16 01:20:00|6751.6|6749.8|6750.9|6749.1|6751.9|6749.9|6749.5|6747.5|415
1647393900000|2022-03-16 01:25:00|6751|6749.2|6746.8|6745|6751.2|6749.4|6746.8|6745|334
1647394200000|2022-03-16 01:30:00|6746.9|6745.1|6746.3|6744.5|6747.8|6746|6745|6743.2|422
1647394500000|2022-03-16 01:35:00|6746.2|6744.4|6749|6747.2|6750.6|6748.4|6746.1|6744.3|343
1647394800000|2022-03-16 01:40:00|6749.1|6747.3|6752.8|6751|6753|6751.2|6748.8|6746.7|318
1647395100000|2022-03-16 01:45:00|6752.9|6751.1|6757.7|6755.9|6758.2|6756.4|6752|6750.2|357
1647395400000|2022-03-16 01:50:00|6757.6|6755.8|6761.6|6759.8|6762.9|6761.1|6757.6|6755.8|372
1647395700000|2022-03-16 01:55:00|6761.5|6759.7|6761.6|6759.8|6763.7|6761.3|6760.4|6758.2|323
1647396000000|2022-03-16 02:00:00|6761.7|6759.9|6763|6760|6765.1|6762.7|6761.1|6759.3|325
1647396300000|2022-03-16 02:05:00|6763.1|6760.1|6761.7|6759.9|6764.1|6761.7|6761.2|6759.4|323
1647396600000|2022-03-16 02:10:00|6762.6|6759.6|6764|6762.2|6765.9|6764.1|6762|6759.6|339
1647396900000|2022-03-16 02:15:00|6764.3|6762.5|6763.7|6761.9|6765.1|6763.1|6763.5|6761.6|176
1647397200000|2022-03-16 02:20:00|6763.6|6761.8|6765|6763.2|6765.9|6764.1|6763.5|6761.1|238
1647397500000|2022-03-16 02:25:00|6765.1|6763.3|6767.5|6764.5|6767.5|6765.5|6764.5|6762.1|263
1647397800000|2022-03-16 02:30:00|6767.6|6764.6|6769.8|6768|6770.1|6768|6766.3|6764.5|275
1647398100000|2022-03-16 02:35:00|6769.7|6767.9|6770.2|6767.2|6771.1|6768.8|6769|6766.9|297
1647398400000|2022-03-16 02:40:00|6770.1|6767.1|6770.2|6768.4|6771.2|6769|6768.5|6766.2|342
1647398700000|2022-03-16 02:45:00|6770.1|6768.3|6768.7|6766.9|6771|6768.5|6768.3|6765.8|282
1647399000000|2022-03-16 02:50:00|6768.8|6767|6766|6764.2|6769.8|6767.3|6765.9|6763.6|294
1647399300000|2022-03-16 02:55:00|6766.2|6764.4|6765|6763.2|6766.6|6764.4|6764.1|6761.9|312
1647399600000|2022-03-16 03:00:00|6765.1|6763.3|6765.3|6763.5|6765.6|6763.8|6764.4|6762.6|239
1647399900000|2022-03-16 03:05:00|6765.4|6763.6|6763.7|6761.9|6766.6|6764.1|6762.8|6761|254
1647400200000|2022-03-16 03:10:00|6763.6|6761.8|6763.4|6761.6|6765.4|6763.2|6762.9|6760.8|253
1647400500000|2022-03-16 03:15:00|6763|6761.2|6764.5|6762.7|6765.2|6763.3|6761.2|6759.1|280
1647400800000|2022-03-16 03:20:00|6764.4|6762.6|6765.2|6763.4|6765.8|6763.4|6763.6|6761|265
1647401100000|2022-03-16 03:25:00|6765.5|6763.7|6766.8|6763.8|6768.2|6765.7|6765.1|6762.7|276
1647401400000|2022-03-16 03:30:00|6766.9|6763.9|6767.5|6765.7|6768.7|6766.3|6765.7|6763.7|156
1647401700000|2022-03-16 03:35:00|6767.4|6765.6|6768.9|6765.9|6769.7|6767.5|6766.3|6764|202
1647402000000|2022-03-16 03:40:00|6768|6766.2|6766.8|6765|6768.7|6766.2|6765.2|6762.7|316
1647402300000|2022-03-16 03:45:00|6766.9|6765.1|6767.9|6764.9|6768|6765.5|6764.9|6762.6|276
1647402600000|2022-03-16 03:50:00|6767.8|6764.8|6767.5|6765.7|6768|6765.7|6765.5|6762.8|217
1647402900000|2022-03-16 03:55:00|6767.6|6765.8|6767.5|6764.5|6768.7|6766.3|6766.5|6764.1|257
1647403200000|2022-03-16 04:00:00|6766.8|6765|6766.4|6764.6|6768.6|6766.2|6765.6|6763.4|241
1647403500000|2022-03-16 04:05:00|6766.3|6764.5|6766.1|6764.3|6767.7|6765.2|6765.9|6763.8|225
1647403800000|2022-03-16 04:10:00|6766|6764.2|6765.9|6764.1|6768.2|6765.9|6765.8|6764|194
1647404100000|2022-03-16 04:15:00|6766|6764.2|6767|6765.2|6767.5|6765.6|6765.9|6764.1|120
1647404400000|2022-03-16 04:20:00|6766.9|6765.1|6766.3|6764.5|6767|6765.2|6765.9|6764|123
1647404700000|2022-03-16 04:25:00|6766.4|6764.6|6767.8|6766|6767.9|6766.1|6765.7|6763.9|125
1647405000000|2022-03-16 04:30:00|6767.7|6765.9|6768.6|6765.6|6770.1|6767.7|6767.4|6765.6|191
1647405300000|2022-03-16 04:35:00|6768.7|6765.7|6769.1|6767.3|6769.7|6767.3|6767.5|6765.5|176
1647405600000|2022-03-16 04:40:00|6769.2|6767.4|6769|6767.2|6770.6|6768|6768.4|6766|190
1647405900000|2022-03-16 04:45:00|6769.1|6767.3|6770.5|6767.5|6770.5|6768.3|6769.1|6766.5|186
1647406200000|2022-03-16 04:50:00|6770|6768.2|6771.3|6769.5|6772.1|6769.7|6769.7|6767.6|137
1647406500000|2022-03-16 04:55:00|6771.2|6769.4|6770.3|6768.5|6772.2|6770.1|6769.6|6767.6|208
1647406800000|2022-03-16 05:00:00|6770.4|6768.6|6770.7|6768.9|6771.7|6769.5|6770.1|6768.1|224
1647407100000|2022-03-16 05:05:00|6770.6|6768.8|6769|6767.2|6771.1|6769|6768.5|6766.1|164
1647407400000|2022-03-16 05:10:00|6769.2|6767.4|6769.3|6767.5|6770.2|6767.9|6768.5|6766.4|184
1647407700000|2022-03-16 05:15:00|6769.4|6767.6|6772.6|6770.8|6772.7|6770.8|6769.3|6767.1|201
1647408000000|2022-03-16 05:20:00|6772.7|6770.9|6774|6771|6774.6|6772.1|6772.7|6770.3|192
1647408300000|2022-03-16 05:25:00|6774.1|6771.1|6776.3|6774.5|6776.7|6774.9|6773.7|6771|189
1647408600000|2022-03-16 05:30:00|6776.2|6774.4|6777.5|6775.7|6778|6776|6775.2|6773.4|243
1647408900000|2022-03-16 05:35:00|6777.6|6775.8|6777.3|6775.5|6778.3|6776.1|6775.8|6774|267
1647409200000|2022-03-16 05:40:00|6777.4|6775.6|6781|6779.2|6781.7|6779.5|6777.3|6775.5|261
1647409500000|2022-03-16 05:45:00|6781.1|6779.3|6783.4|6781.6|6785.2|6782.7|6781|6779.2|371
1647409800000|2022-03-16 05:50:00|6783.3|6781.5|6782.6|6780.8|6783.5|6781.7|6780.9|6778.6|305
1647410100000|2022-03-16 05:55:00|6782.7|6780.9|6783.7|6780.7|6786.4|6784.1|6781.9|6779.6|337
1647410400000|2022-03-16 06:00:00|6782.8|6781|6780.2|6778.4|6783.4|6781|6779.3|6777.4|281
1647410700000|2022-03-16 06:05:00|6780.1|6778.3|6780.3|6778.5|6780.6|6778.8|6778.9|6777.1|264
1647411000000|2022-03-16 06:10:00|6780.2|6778.4|6780.2|6778.4|6781|6779|6779.9|6778|254
1647411300000|2022-03-16 06:15:00|6780.1|6778.3|6781.7|6779.9|6781.8|6780|6778.9|6776.9|310
1647411600000|2022-03-16 06:20:00|6781.6|6779.8|6782.7|6780.9|6784.3|6782.1|6781.3|6779.5|304
1647411900000|2022-03-16 06:25:00|6782.8|6781|6781.9|6780.1|6784.2|6782|6781.7|6779.5|275
1647412200000|2022-03-16 06:30:00|6781.8|6780|6783.5|6781.7|6783.9|6782.1|6780|6778.2|279
1647412500000|2022-03-16 06:35:00|6783.4|6781.6|6782.1|6780.3|6783.8|6781.7|6781.3|6778.9|281
1647412800000|2022-03-16 06:40:00|6782|6780.2|6783.8|6782|6784.2|6782.1|6781.2|6779|322
1647413100000|2022-03-16 06:45:00|6783.7|6781.9|6786.7|6784.9|6787.1|6785.3|6783|6781|286
1647413400000|2022-03-16 06:50:00|6786.6|6784.8|6786.7|6784.9|6788.6|6786.4|6784.8|6782.7|314
1647413700000|2022-03-16 06:55:00|6786.9|6783.9|6786.4|6783.4|6788|6785.6|6784.8|6782.6|247
1647414000000|2022-03-16 07:00:00|6786.1|6784.3|6784.7|6782.9|6786.5|6784.3|6784|6782|326
1647414300000|2022-03-16 07:05:00|6784.8|6783|6782.5|6780.7|6785.1|6783.1|6781.8|6779.4|349
1647414600000|2022-03-16 07:10:00|6782.4|6780.6|6781.4|6779.6|6784|6781.7|6780.8|6778.4|316
1647414900000|2022-03-16 07:15:00|6781.5|6779.7|6778.7|6776.9|6782.1|6780.3|6778.7|6776.9|351
1647415200000|2022-03-16 07:20:00|6778.8|6777|6778.7|6776.9|6780.1|6777.8|6776.8|6774.9|337
1647415500000|2022-03-16 07:25:00|6778.5|6776.7|6778.5|6776.7|6779.7|6777.9|6777.1|6775.3|381
1647415800000|2022-03-16 07:30:00|6778.6|6776.8|6777.3|6775.5|6778.7|6776.9|6776.6|6774.8|324
1647416100000|2022-03-16 07:35:00|6777.2|6775.4|6780.2|6778.4|6780.2|6778.4|6777|6774.9|303
1647416400000|2022-03-16 07:40:00|6780.1|6778.3|6781|6779.2|6782.4|6780.1|6779.7|6777.5|239
1647416700000|2022-03-16 07:45:00|6781.1|6779.3|6779.1|6777.3|6781.1|6779.3|6776.2|6774.4|406
1647417000000|2022-03-16 07:50:00|6779.2|6777.4|6783.6|6780.6|6783.9|6781.7|6779.1|6777|364
1647417300000|2022-03-16 07:55:00|6783.1|6781.3|6778.5|6776.7|6783.7|6781.6|6777|6774.7|412
1647417600000|2022-03-16 08:00:00|6778.6|6776.8|6781.9|6780.1|6782.2|6780.4|6777|6774.9|484
1647417900000|2022-03-16 08:05:00|6781.7|6779.9|6780.8|6779|6781.9|6779.9|6778.7|6776.5|369
1647418200000|2022-03-16 08:10:00|6780.9|6779.1|6783.6|6781.8|6783.9|6782.1|6780.6|6778.8|406
1647418500000|2022-03-16 08:15:00|6783.7|6781.9|6789.7|6786.7|6790.7|6788.7|6783|6781.2|512
1647418800000|2022-03-16 08:20:00|6789.1|6787.3|6784.4|6782.6|6789.5|6787.6|6782.7|6780.7|610
1647419100000|2022-03-16 08:25:00|6784.1|6782.3|6787.6|6785.8|6788.7|6786.4|6783.2|6781.4|505
1647419400000|2022-03-16 08:30:00|6787.7|6785.9|6788.3|6786.5|6788.3|6786.5|6784.5|6782.3|483
1647419700000|2022-03-16 08:35:00|6788.5|6786.7|6788.6|6786.8|6789.2|6787.2|6786.2|6784.3|434
1647420000000|2022-03-16 08:40:00|6788.5|6786.7|6789.9|6788.1|6790.1|6788.3|6786.9|6784.8|388
1647420300000|2022-03-16 08:45:00|6789.7|6787.9|6790.6|6788.8|6793.1|6790.7|6789.6|6787.8|355
1647420600000|2022-03-16 08:50:00|6790.5|6788.7|6789.8|6788|6792|6790.2|6789.3|6787.5|361
1647420900000|2022-03-16 08:55:00|6789.9|6788.1|6788.2|6786.4|6792.6|6790.8|6787.9|6786.1|388
1647421200000|2022-03-16 09:00:00|6788.1|6786.3|6789.7|6787.9|6790.2|6788|6787.7|6785.5|266
1647421500000|2022-03-16 09:05:00|6789.8|6788|6788.4|6786.6|6790.2|6788.4|6787.9|6785.6|329
1647421800000|2022-03-16 09:10:00|6788.5|6786.7|6788.2|6786.4|6790.1|6788.3|6787.9|6786.1|353
1647422100000|2022-03-16 09:15:00|6788.5|6786.7|6787.9|6786.1|6790.5|6788.7|6787.9|6786.1|326
1647422400000|2022-03-16 09:20:00|6788|6786.2|6786.1|6784.3|6788.4|6786.6|6785.3|6783.2|346
1647422700000|2022-03-16 09:25:00|6786|6784.2|6789.1|6787.3|6789.2|6787.3|6785.8|6783.5|290
1647423000000|2022-03-16 09:30:00|6789|6787.2|6791.4|6789.6|6791.8|6789.6|6789|6786.6|296
1647423300000|2022-03-16 09:35:00|6791.3|6789.5|6791.9|6790.1|6792.8|6790.6|6790.2|6788.1|297
1647423600000|2022-03-16 09:40:00|6791.7|6789.9|6791.7|6789.9|6792.6|6790.8|6790.9|6789.1|244
1647423900000|2022-03-16 09:45:00|6791.6|6789.8|6789.7|6787.9|6793|6791.2|6789.3|6787.5|263
1647424200000|2022-03-16 09:50:00|6789.6|6787.8|6789.2|6787.4|6791.1|6789.1|6789.1|6787.3|236
1647424500000|2022-03-16 09:55:00|6789.3|6787.5|6788.1|6786.3|6789.3|6787.5|6786.1|6784.3|269
1647424800000|2022-03-16 10:00:00|6788.2|6786.4|6790.4|6788.6|6791.3|6789|6785.8|6784|274
1647425100000|2022-03-16 10:05:00|6790.3|6788.5|6790.3|6788.5|6790.7|6788.9|6788.2|6785.9|349
1647425400000|2022-03-16 10:10:00|6790.4|6788.6|6795.2|6793.4|6796.5|6794.3|6790.3|6788.4|516
1647425700000|2022-03-16 10:15:00|6795|6793.2|6793.1|6791.3|6797.1|6794.9|6793.1|6791.3|457
1647426000000|2022-03-16 10:20:00|6793.2|6791.4|6793.2|6791.4|6795.4|6793.2|6792.5|6790.1|406
1647426300000|2022-03-16 10:25:00|6793.1|6791.3|6792.1|6790.3|6793.4|6791.3|6791.2|6789.3|328
1647426600000|2022-03-16 10:30:00|6791.8|6790|6791.2|6789.4|6792.6|6790.8|6790.3|6788.4|257
1647426900000|2022-03-16 10:35:00|6791.3|6789.5|6793.2|6791.4|6794.7|6792.5|6790.7|6788.9|299
1647427200000|2022-03-16 10:40:00|6793.3|6791.5|6793.4|6791.6|6793.9|6792.1|6791.9|6790.1|361
1647427500000|2022-03-16 10:45:00|6793.3|6791.5|6792.7|6790.9|6793.9|6792|6792.5|6790.7|353
1647427800000|2022-03-16 10:50:00|6792.6|6790.8|6793.2|6791.4|6793.4|6791.6|6792.4|6790.4|300
1647428100000|2022-03-16 10:55:00|6793.3|6791.5|6796|6793|6796.9|6795|6793.1|6791.3|339
1647428400000|2022-03-16 11:00:00|6795.8|6792.8|6796.5|6794.7|6797.1|6795|6794.4|6792.2|317
1647428700000|2022-03-16 11:05:00|6796.4|6794.6|6799.8|6798|6800.4|6798|6796.4|6794.3|333
1647429000000|2022-03-16 11:10:00|6799.7|6797.9|6797.7|6795.9|6800.8|6798.5|6797.7|6795.9|308
1647429300000|2022-03-16 11:15:00|6797.6|6795.8|6796.7|6794.9|6798.2|6796.4|6796.2|6793.9|333
1647429600000|2022-03-16 11:20:00|6796.6|6794.8|6798.7|6796.9|6798.9|6797.1|6796.3|6794|276
1647429900000|2022-03-16 11:25:00|6798.6|6796.8|6799.6|6797.8|6800.4|6798.1|6798.1|6796.3|201
1647430200000|2022-03-16 11:30:00|6799.7|6797.9|6800.7|6798.9|6800.9|6799.1|6799.6|6797.8|260
1647430500000|2022-03-16 11:35:00|6801|6799.2|6805.2|6803.4|6805.3|6803.5|6799.7|6797.9|261
1647430800000|2022-03-16 11:40:00|6805.3|6803.5|6806.4|6804.6|6806.8|6804.6|6804.7|6802.2|289
1647431100000|2022-03-16 11:45:00|6806.3|6804.5|6804.3|6802.5|6806.8|6804.6|6804.1|6802.3|319
1647431400000|2022-03-16 11:50:00|6804.4|6802.6|6804.6|6802.8|6805.3|6803.4|6802.5|6800.7|292
1647431700000|2022-03-16 11:55:00|6804.7|6802.9|6805.2|6802.2|6806.6|6804.8|6804.2|6802.1|245
1647432000000|2022-03-16 12:00:00|6804.6|6802.8|6803.6|6801.8|6805.7|6803.9|6802|6800.2|331
1647432300000|2022-03-16 12:05:00|6803.5|6801.7|6803.2|6801.4|6804.4|6802.6|6803|6801|246
1647432600000|2022-03-16 12:10:00|6803.3|6801.5|6804.2|6802.4|6805.6|6803.8|6803.2|6801.4|289
1647432900000|2022-03-16 12:15:00|6804.3|6802.5|6802.4|6800.6|6806.1|6803.8|6802.4|6800.6|285
1647433200000|2022-03-16 12:20:00|6802.5|6800.7|6800.8|6799|6803.3|6801.5|6799.8|6798|285
1647433500000|2022-03-16 12:25:00|6800.7|6798.9|6800|6796|6803.2|6800.6|6794.5|6790.5|310
1647433800000|2022-03-16 12:30:00|6799.2|6795.2|6804|6802.2|6805.1|6802.5|6793.7|6789.7|442
1647434100000|2022-03-16 12:35:00|6803.8|6802|6798.5|6796.7|6804|6802.2|6798.4|6796.6|427
1647434400000|2022-03-16 12:40:00|6798.6|6796.8|6798.2|6796.4|6799|6797.2|6796|6794|398
1647434700000|2022-03-16 12:45:00|6798|6796.2|6801|6799.2|6801.6|6799.2|6796.9|6795.1|370
1647435000000|2022-03-16 12:50:00|6800.9|6799.1|6803|6801.2|6804.3|6802|6800.8|6799|380
1647435300000|2022-03-16 12:55:00|6802.9|6801.1|6804|6802.2|6805.6|6803.6|6802.2|6800.2|334
1647435600000|2022-03-16 13:00:00|6803.9|6802.1|6803.7|6801.9|6805|6803.2|6802|6800.2|379
1647435900000|2022-03-16 13:05:00|6803.6|6801.8|6802.8|6801|6803.8|6802|6800.7|6798.9|380
1647436200000|2022-03-16 13:10:00|6802.9|6801.1|6800.8|6799|6804.2|6802.1|6800.4|6798.3|319
1647436500000|2022-03-16 13:15:00|6800.6|6798.8|6802.5|6800.7|6802.7|6800.9|6798.2|6796.4|327
1647436800000|2022-03-16 13:20:00|6802.2|6800.4|6806.3|6804.5|6806.4|6804.6|6801.6|6799.8|246
1647437100000|2022-03-16 13:25:00|6806.4|6804.6|6805.1|6803.3|6807|6804.7|6804.7|6802.7|231
1647437400000|2022-03-16 13:30:00|6805|6803.2|6807.4|6805.6|6807.6|6805.8|6804|6802.2|371
1647437700000|2022-03-16 13:35:00|6807.5|6805.7|6812.5|6810.7|6813.1|6810.7|6807.5|6805.7|373
1647438000000|2022-03-16 13:40:00|6812.4|6810.6|6813.1|6811.3|6815.6|6813.3|6811.3|6809.5|393
1647438300000|2022-03-16 13:45:00|6813|6811.2|6820.1|6817.1|6820.2|6817.4|6812.5|6810.7|411
1647438600000|2022-03-16 13:50:00|6820.2|6817.2|6816.5|6814.7|6820.2|6818.3|6815.5|6813.2|407
1647438900000|2022-03-16 13:55:00|6816.6|6814.8|6817.9|6814.9|6820.2|6818.1|6816.5|6814.7|339
1647439200000|2022-03-16 14:00:00|6818|6815|6814.4|6812.6|6819.4|6817.1|6813.3|6811.5|402
1647439500000|2022-03-16 14:05:00|6814.3|6812.5|6814.3|6812.5|6815.4|6813.5|6812.9|6811.1|421
1647439800000|2022-03-16 14:10:00|6814.2|6812.4|6820|6818.2|6820.1|6818.3|6810.8|6808.6|540
1647440100000|2022-03-16 14:15:00|6820.6|6817.6|6823.3|6820.3|6829.5|6827.1|6819.2|6817|781
1647440400000|2022-03-16 14:20:00|6822.3|6820.5|6823.2|6821.4|6827.2|6824.6|6822.2|6819.7|631
1647440700000|2022-03-16 14:25:00|6823.1|6821.3|6815.9|6814.1|6823.1|6821.3|6815.3|6812.9|548
1647441000000|2022-03-16 14:30:00|6816|6814.2|6809.4|6807.6|6817.4|6815|6809.4|6807|451
1647441300000|2022-03-16 14:35:00|6809.5|6807.7|6813.8|6810.8|6813.9|6811.6|6808.2|6806.1|518
1647441600000|2022-03-16 14:40:00|6813.6|6810.6|6805.3|6803.5|6813.9|6812.1|6803.4|6801.6|737
1647441900000|2022-03-16 14:45:00|6805.6|6803.8|6805.5|6803.7|6807.9|6805.9|6802.6|6800.2|659
1647442200000|2022-03-16 14:50:00|6805.6|6803.8|6805.2|6803.4|6806.6|6804.8|6801.4|6799.6|550
1647442500000|2022-03-16 14:55:00|6805.3|6803.5|6805.3|6803.5|6805.9|6803.6|6802.2|6800.3|546
1647442800000|2022-03-16 15:00:00|6805.4|6803.6|6809.2|6807.4|6811|6808.8|6802.8|6801|666
1647443100000|2022-03-16 15:05:00|6809.3|6807.5|6803.5|6800.5|6811|6808.5|6802.2|6800.3|668
1647443400000|2022-03-16 15:10:00|6803.4|6800.4|6803.2|6801.4|6806.3|6804.1|6802|6800.1|525
1647443700000|2022-03-16 15:15:00|6803.1|6801.3|6801.9|6800.1|6804.7|6802.2|6800.3|6798|519
1647444000000|2022-03-16 15:20:00|6802|6800.2|6804.7|6801.7|6805.3|6802.9|6801.1|6799|513
1647444300000|2022-03-16 15:25:00|6805|6802|6805.7|6803.9|6807.7|6805.9|6804|6801.9|403
1647444600000|2022-03-16 15:30:00|6805.8|6804|6806.7|6804.9|6807.8|6806|6805.7|6803.9|315
1647444900000|2022-03-16 15:35:00|6806.8|6805|6806.8|6805|6809.3|6807.5|6806.1|6804.3|380
1647445200000|2022-03-16 15:40:00|6806.9|6805.1|6806|6804.2|6807|6805.1|6804|6801.8|374
1647445500000|2022-03-16 15:45:00|6806.1|6804.3|6806.7|6804.9|6806.9|6805.1|6804.5|6802.3|358
1647445800000|2022-03-16 15:50:00|6806.6|6804.8|6808.7|6806.9|6809.5|6807.2|6804.6|6802.3|426
1647446100000|2022-03-16 15:55:00|6808.6|6806.8|6808.1|6806.3|6811.1|6809.3|6807.8|6806|457
1647446400000|2022-03-16 16:00:00|6808|6806.2|6810.5|6808.7|6810.6|6808.8|6806.6|6804.8|426
1647446700000|2022-03-16 16:05:00|6810.6|6808.8|6812.1|6810.3|6813.3|6811.4|6809.5|6807.3|415
1647447000000|2022-03-16 16:10:00|6812|6810.2|6813.1|6811.3|6813.2|6811.4|6810.5|6808.3|318
1647447300000|2022-03-16 16:15:00|6813.2|6811.4|6811.5|6808.5|6813.4|6811.4|6810.5|6808.2|418
1647447600000|2022-03-16 16:20:00|6811.4|6808.4|6810.3|6808.5|6812.3|6810|6808.3|6806.2|447
1647447900000|2022-03-16 16:25:00|6810.4|6808.6|6812.5|6809.5|6812.5|6809.9|6810.1|6807.7|388
1647448200000|2022-03-16 16:30:00|6812.4|6809.4|6814.6|6812.8|6815.6|6813.5|6811|6808.8|403
1647448500000|2022-03-16 16:35:00|6814.9|6813.1|6814.2|6812.4|6815.9|6813.4|6813.4|6811.1|321
1647448800000|2022-03-16 16:40:00|6814.1|6812.3|6814.4|6812.6|6815.1|6813.1|6812.6|6810.6|288
1647449100000|2022-03-16 16:45:00|6814.5|6812.7|6811.6|6809.8|6815.3|6813.1|6810.6|6808.8|387
1647449400000|2022-03-16 16:50:00|6811.7|6809.9|6813.2|6811.4|6815.2|6812.7|6811.6|6809.8|404
1647449700000|2022-03-16 16:55:00|6813.1|6811.3|6812.1|6810.3|6815.8|6813.9|6812.1|6810.3|366
1647450000000|2022-03-16 17:00:00|6812.2|6810.4|6810.8|6807.8|6812.5|6810.7|6808.7|6806.5|306
1647450300000|2022-03-16 17:05:00|6810.1|6808.3|6809.8|6808|6810.7|6808.8|6807|6804.7|394
1647450600000|2022-03-16 17:10:00|6810.7|6807.7|6810.2|6808.4|6811.2|6808.9|6808.4|6806.1|439
1647450900000|2022-03-16 17:15:00|6810.3|6808.5|6810.3|6808.5|6811.3|6809.5|6808.9|6806.6|402
1647451200000|2022-03-16 17:20:00|6810.2|6808.4|6808.9|6807.1|6810.7|6808.6|6807.1|6805.1|367
1647451500000|2022-03-16 17:25:00|6809|6807.2|6806.9|6805.1|6809.6|6807.6|6806.4|6804.1|337
1647451800000|2022-03-16 17:30:00|6806.8|6805|6808.8|6805.8|6811.5|6809.1|6806.8|6804.7|434
1647452100000|2022-03-16 17:35:00|6808.7|6805.7|6808.4|6806.6|6809.8|6807.6|6808|6805.6|392
1647452400000|2022-03-16 17:40:00|6808.3|6806.5|6811.3|6808.3|6811.4|6809|6806.5|6804.2|373
1647452700000|2022-03-16 17:45:00|6811.1|6808.1|6808.1|6806.3|6812.2|6809.9|6808|6806|323
1647453000000|2022-03-16 17:50:00|6808.2|6806.4|6806|6803|6808.2|6806.4|6804|6801|388
1647453300000|2022-03-16 17:55:00|6805.9|6802.9|6808.4|6804.4|6810.3|6807.3|6805.8|6802.4|475
1647453600000|2022-03-16 18:00:00|6795.6|6791.6|6787.7|6784.7|6809.3|6805.3|6787.5|6784.6|1060
1647453900000|2022-03-16 18:05:00|6787.9|6784.9|6788.6|6785.6|6799.9|6796.9|6783.1|6779.7|843
1647454200000|2022-03-16 18:10:00|6788.7|6785.7|6787.7|6784.7|6793.8|6790.8|6785.7|6782.7|803
1647454500000|2022-03-16 18:15:00|6787.9|6784.9|6790.9|6787.9|6795.9|6792.9|6785.9|6782.9|784
1647454800000|2022-03-16 18:20:00|6791.7|6788.7|6779.6|6776.6|6792.2|6789.2|6779.3|6776.3|907
1647455100000|2022-03-16 18:25:00|6779.2|6776.2|6782.7|6779.7|6787.1|6784.1|6779.1|6776.1|731
1647455400000|2022-03-16 18:30:00|6782.6|6779.6|6779|6776|6782.9|6780.3|6769.1|6766.1|842
1647455700000|2022-03-16 18:35:00|6778.9|6775.9|6798.7|6795.7|6800.1|6797.1|6777.7|6774.7|857
1647456000000|2022-03-16 18:40:00|6798.9|6795.9|6808.6|6805.6|6808.8|6805.8|6797.8|6794.8|773
1647456300000|2022-03-16 18:45:00|6808.7|6805.7|6815.3|6812.3|6817.8|6814.8|6805.8|6802.8|854
1647456600000|2022-03-16 18:50:00|6815.2|6812.2|6820.3|6817.3|6823.1|6820.1|6807.4|6804.4|837
1647456900000|2022-03-16 18:55:00|6820.4|6817.4|6819.7|6816.7|6827.8|6824.8|6819.7|6816.7|847
1647457200000|2022-03-16 19:00:00|6820.1|6817.1|6819.3|6816.3|6821.2|6818.2|6811.2|6808.2|704
1647457500000|2022-03-16 19:05:00|6820.4|6817.4|6810.7|6807.7|6822.9|6819.9|6808.1|6805.1|786
1647457800000|2022-03-16 19:10:00|6811.3|6808.3|6819.6|6816.6|6819.6|6816.6|6811.3|6808.3|678
1647458100000|2022-03-16 19:15:00|6819.5|6816.5|6825.5|6822.5|6827|6824|6814.7|6811.7|628
1647458400000|2022-03-16 19:20:00|6825.4|6822.4|6825.9|6822.9|6827|6824|6821.7|6818.7|633
1647458700000|2022-03-16 19:25:00|6826.2|6823.2|6830.9|6827.9|6831.3|6828.3|6826.1|6823.1|625
1647459000000|2022-03-16 19:30:00|6830.8|6827.8|6829.7|6826.7|6831.9|6828.9|6824.6|6821.6|629
1647459300000|2022-03-16 19:35:00|6829.5|6826.5|6835.1|6832.1|6836.3|6833.3|6829.5|6826.5|581
1647459600000|2022-03-16 19:40:00|6835|6832|6839.1|6836.1|6840.5|6837.5|6833.3|6830.3|459
1647459900000|2022-03-16 19:45:00|6838.9|6835.9|6840.7|6837.7|6841.7|6839.3|6838.1|6835.1|585
1647460200000|2022-03-16 19:50:00|6840.6|6837.6|6843.4|6840.4|6843.9|6840.9|6840.4|6837.4|475
1647460500000|2022-03-16 19:55:00|6843.2|6840.2|6846.1|6843.1|6846.1|6843.1|6841.9|6838.9|390
1647460800000|2022-03-16 20:00:00|6845.9|6842.9|6841|6838|6846.4|6843.7|6841|6838|376
1647461100000|2022-03-16 20:05:00|6841.1|6838.1|6836.4|6833.4|6841.2|6838.2|6836.3|6833.3|260
1647461400000|2022-03-16 20:10:00|6836.5|6833.5|6838.4|6835.4|6839.1|6836.1|6836.1|6833.1|308
1647461700000|2022-03-16 20:15:00|6838.5|6835.5|6842.3|6839.3|6842.4|6839.4|6837.4|6834.4|390
1647462000000|2022-03-16 20:20:00|6842.2|6839.2|6841.7|6838.7|6842.7|6839.7|6841.4|6838.4|348
1647462300000|2022-03-16 20:25:00|6841.8|6838.8|6842|6839|6842.9|6840.1|6841.5|6838.5|261
1647462600000|2022-03-16 20:30:00|6841.9|6838.9|6843.7|6840.7|6844.6|6842.4|6841.7|6838.7|189
1647462900000|2022-03-16 20:35:00|6843.4|6840.4|6841|6838|6843.8|6840.8|6840.3|6837.3|272
1647463200000|2022-03-16 20:40:00|6840.9|6837.9|6842.9|6839.9|6843|6840|6839.7|6836.7|280
1647463500000|2022-03-16 20:45:00|6842.8|6839.8|6842.2|6839.2|6844|6841|6841.6|6838.6|302
1647463800000|2022-03-16 20:50:00|6842.1|6839.1|6839.5|6836.5|6842.6|6839.6|6838.9|6835.9|287
1647464100000|2022-03-16 20:55:00|6839.7|6836.7|6839.7|6835.7|6841.1|6838.1|6838.4|6834.4|306
1647464400000|2022-03-16 21:00:00|6839.8|6835.8|6839.7|6835.7|6842.6|6838.6|6839.3|6835.3|61
1647464700000|2022-03-16 21:05:00|6840.5|6836.5|6839.8|6835.8|6841|6837|6839.2|6835.2|83
1647465000000|2022-03-16 21:10:00|6839.9|6835.9|6833.7|6829.7|6841.6|6837.6|6829.3|6825.3|195
1647465300000|2022-03-16 21:15:00|6835.3|6831.3|6836.8|6832.8|6838.8|6834.8|6832.9|6828.9|237
1647465600000|2022-03-16 21:20:00|6836.9|6832.9|6838.7|6834.7|6841.7|6837.7|6836.2|6832.2|167
1647465900000|2022-03-16 21:25:00|6838.6|6834.6|6837.8|6834.8|6839|6835|6837.3|6833.4|96
1647466200000|2022-03-16 21:30:00|6837.7|6834.7|6838.2|6834.2|6839.7|6835.7|6837.2|6833.6|137
1647466500000|2022-03-16 21:35:00|6838.4|6834.4|6838.8|6835|6839.1|6835.1|6838.1|6834.3|103
1647466800000|2022-03-16 21:40:00|6838.6|6834.9|6837.1|6833.1|6839.3|6835.3|6832.6|6828.6|163
1647467100000|2022-03-16 21:45:00|6835.4|6831.4|6833.3|6829.3|6839.1|6835.1|6831.6|6827.6|296
1647467400000|2022-03-16 21:50:00|6833.2|6829.2|6834.7|6830.7|6835.3|6831.3|6832.2|6828.2|264
1647467700000|2022-03-16 21:55:00|6834.8|6830.8|6827.6|6823.6|6835.5|6831.5|6825.4|6821.4|158
1647468000000|2022-03-16 22:00:00|6825.8|6821.8|6832.9|6828.9|6834.7|6830.9|6824.3|6820.3|473
1647468300000|2022-03-16 22:05:00|6835.3|6831.3|6835.6|6832.6|6837|6833.7|6834.2|6830.2|339
1647468600000|2022-03-16 22:10:00|6835.7|6832.7|6836.3|6833.3|6838.4|6835|6834.8|6831.7|250
1647468900000|2022-03-16 22:15:00|6836.2|6833.2|6834.7|6831.7|6836.9|6833.6|6834.6|6831.6|169
1647469200000|2022-03-16 22:20:00|6834.6|6831.6|6831.9|6828.9|6835.6|6832.3|6829.9|6826.7|283
1647469500000|2022-03-16 22:25:00|6831.8|6828.8|6836.3|6833.3|6836.6|6833.6|6831.3|6828.3|195
1647469800000|2022-03-16 22:30:00|6836.4|6833.4|6834.9|6831.9|6837.1|6834.1|6833.7|6830.6|313
1647470100000|2022-03-16 22:35:00|6834.8|6831.8|6836.2|6833.2|6837.2|6834.2|6834.6|6831.6|249
1647470400000|2022-03-16 22:40:00|6836.3|6833.3|6834.8|6831.8|6836.9|6833.9|6834.2|6831.3|169
1647470700000|2022-03-16 22:45:00|6834.7|6831.7|6835.2|6832.2|6836.4|6833.4|6834.7|6831.7|112
1647471000000|2022-03-16 22:50:00|6834.8|6831.8|6835.6|6832.6|6835.7|6832.7|6834.6|6831.6|135
1647471300000|2022-03-16 22:55:00|6835.8|6832.8|6831.6|6828.6|6835.8|6832.8|6831.4|6828.4|171
1647471600000|2022-03-16 23:00:00|6831.7|6828.7|6832.2|6829.2|6834|6831|6831.3|6828.3|245
1647471900000|2022-03-16 23:05:00|6832.3|6829.3|6831.5|6828.5|6832.3|6829.3|6830.1|6827.1|253
1647472200000|2022-03-16 23:10:00|6831.4|6828.4|6829.9|6826.9|6832.5|6829.5|6829.6|6826.6|342
1647472500000|2022-03-16 23:15:00|6830.1|6827.1|6829.5|6826.5|6831.1|6828.6|6828.4|6825.9|259
1647472800000|2022-03-16 23:20:00|6829.1|6827.3|6828.8|6825.8|6830.6|6827.8|6828.2|6825.5|220
1647473100000|2022-03-16 23:25:00|6828.9|6825.9|6829.8|6826.8|6830.8|6828.3|6828.3|6825.8|211
1647473400000|2022-03-16 23:30:00|6829.9|6826.9|6831.3|6828.3|6832.6|6830.2|6829.8|6826.9|298
1647473700000|2022-03-16 23:35:00|6831|6828|6829.8|6828|6833.8|6831.5|6829.6|6827.3|254
1647474000000|2022-03-16 23:40:00|6829.7|6827.9|6829.8|6828|6831|6828.6|6828.9|6826.4|262
1647474300000|2022-03-16 23:45:00|6830.5|6827.5|6832.1|6829.1|6832.2|6829.7|6829.6|6827|295
1647474600000|2022-03-16 23:50:00|6832|6829|6832.6|6829.6|6834.1|6831.4|6830.8|6828.4|337
1647474900000|2022-03-16 23:55:00|6832.7|6829.7|6831.3|6828.3|6832.7|6829.7|6830.3|6827.8|354
1647475200000|2022-03-17 00:00:00|6831.4|6828.4|6831.6|6829.8|6833|6831|6830.1|6827.5|514
1647475500000|2022-03-17 00:05:00|6831.5|6829.7|6842.6|6839.6|6843|6840.6|6831.5|6829.1|385
1647475800000|2022-03-17 00:10:00|6842.8|6839.8|6839.6|6837.8|6844.2|6841.8|6838.6|6836.3|330
1647476100000|2022-03-17 00:15:00|6839.4|6837.6|6838.9|6835.9|6840.1|6837.7|6835.4|6832.5|351
1647476400000|2022-03-17 00:20:00|6839|6836|6835.2|6833.4|6839.5|6837.1|6835.1|6832.7|242
1647476700000|2022-03-17 00:25:00|6835.3|6833.5|6836.2|6832.2|6836.8|6834.7|6834.3|6830.3|289
1647477000000|2022-03-17 00:30:00|6835.1|6831.1|6838.1|6835.1|6841.3|6838.3|6835.1|6831.1|503
1647477300000|2022-03-17 00:35:00|6838.2|6835.2|6841.2|6838.2|6843.7|6841.8|6837|6834.5|472
1647477600000|2022-03-17 00:40:00|6841.1|6838.1|6840.6|6837.6|6843.9|6841.6|6839.3|6837.4|386
1647477900000|2022-03-17 00:45:00|6840|6838.2|6842.5|6840.7|6843.2|6841|6840|6838.1|321
1647478200000|2022-03-17 00:50:00|6842.4|6840.6|6843.7|6841.9|6846.8|6844.4|6840.8|6838.6|462
1647478500000|2022-03-17 00:55:00|6842.9|6841.1|6844.1|6842.3|6845.6|6843.8|6841|6838.8|411
1647478800000|2022-03-17 01:00:00|6844.2|6842.4|6843.5|6841.7|6844.9|6842.8|6841.7|6839.3|449
1647479100000|2022-03-17 01:05:00|6843.4|6841.6|6839.5|6836.5|6843.9|6842.1|6837.5|6835.4|347
1647479400000|2022-03-17 01:10:00|6839.4|6836.4|6838.8|6837|6840.9|6838.4|6837.9|6835.5|270
1647479700000|2022-03-17 01:15:00|6838.9|6837.1|6839.2|6837.4|6840.2|6837.9|6836.6|6834.8|279
1647480000000|2022-03-17 01:20:00|6839.3|6837.5|6839.9|6838.1|6842.1|6839.5|6837.9|6835.9|346
1647480300000|2022-03-17 01:25:00|6840|6838.2|6838|6836.2|6842.1|6839.8|6837.5|6835.6|443
1647480600000|2022-03-17 01:30:00|6838.3|6836.5|6838.5|6835.5|6842.1|6839.6|6837.2|6835.3|529
1647480900000|2022-03-17 01:35:00|6837.5|6835.7|6836.3|6833.3|6839.2|6837.2|6835.5|6833.2|478
1647481200000|2022-03-17 01:40:00|6835.6|6833.8|6837.3|6834.3|6838.1|6835.9|6834.7|6832.2|518
1647481500000|2022-03-17 01:45:00|6837.4|6834.4|6828.1|6826.3|6837.5|6835.1|6828.1|6825.6|446
1647481800000|2022-03-17 01:50:00|6828.2|6826.4|6827.4|6824.4|6829.5|6827.2|6824.7|6822.1|551
1647482100000|2022-03-17 01:55:00|6827.3|6824.3|6830|6827|6831.4|6829|6826.4|6824|501
1647482400000|2022-03-17 02:00:00|6830.1|6827.1|6832.9|6831.1|6835.7|6833.2|6829|6826.7|430
1647482700000|2022-03-17 02:05:00|6832.8|6831|6832.9|6829.9|6834.5|6832.1|6831.1|6829.3|348
1647483000000|2022-03-17 02:10:00|6833|6830|6833.5|6831.7|6835.2|6833|6831.6|6829.2|412
1647483300000|2022-03-17 02:15:00|6833.6|6831.8|6833.4|6830.4|6835.3|6833|6832.2|6829.8|333
1647483600000|2022-03-17 02:20:00|6833.3|6830.3|6840.5|6837.5|6840.9|6838.2|6832.7|6830|377
1647483900000|2022-03-17 02:25:00|6840.6|6837.6|6844.3|6842.5|6844.3|6842.5|6840.2|6837.5|396
1647484200000|2022-03-17 02:30:00|6844.2|6842.4|6846.8|6843.8|6847.7|6845.4|6843.5|6841.1|320
1647484500000|2022-03-17 02:35:00|6846.7|6843.7|6844.9|6843.1|6847|6844.7|6844|6841.7|334
1647484800000|2022-03-17 02:40:00|6845.5|6842.5|6841.6|6839.8|6845.5|6842.8|6841.4|6838.8|262
1647485100000|2022-03-17 02:45:00|6842.4|6839.4|6843.5|6840.5|6844.6|6842|6842|6839.4|300
1647485400000|2022-03-17 02:50:00|6843.4|6840.4|6846.9|6845.1|6847.5|6845.3|6842.9|6840.4|347
1647485700000|2022-03-17 02:55:00|6847|6845.2|6849.9|6848.1|6851.1|6848.7|6846.5|6844.2|310
1647486000000|2022-03-17 03:00:00|6849.8|6848|6849|6847.2|6850.6|6848.6|6847.4|6845.3|321
1647486300000|2022-03-17 03:05:00|6848.9|6847.1|6846.6|6844.8|6849.5|6847.5|6846.4|6844.2|288
1647486600000|2022-03-17 03:10:00|6847.3|6844.3|6845|6843.2|6847.3|6845|6844.1|6842.2|256
1647486900000|2022-03-17 03:15:00|6844.9|6843.1|6844.9|6843.1|6846.8|6844.4|6844.2|6842.2|294
1647487200000|2022-03-17 03:20:00|6844.8|6843|6842.5|6839.5|6845.1|6843.1|6841.4|6839.1|333
1647487500000|2022-03-17 03:25:00|6842.4|6839.4|6843.8|6840.8|6844|6841.6|6841.3|6838.9|325
1647487800000|2022-03-17 03:30:00|6843.7|6840.7|6845.4|6842.4|6845.8|6842.8|6843.2|6840.6|295
1647488100000|2022-03-17 03:35:00|6845.3|6842.3|6845.2|6843.4|6846.4|6844.1|6843.7|6841.6|237
1647488400000|2022-03-17 03:40:00|6845.1|6843.3|6846.9|6843.9|6848.4|6846|6844.8|6842.5|235
1647488700000|2022-03-17 03:45:00|6847.1|6844.1|6843.1|6841.3|6847.4|6844.9|6843|6840.7|295
1647489000000|2022-03-17 03:50:00|6843.2|6841.4|6843.9|6842.1|6844.9|6842.5|6842.9|6840.5|276
1647489300000|2022-03-17 03:55:00|6843.8|6842|6845|6842|6845.1|6842.9|6842.9|6840.3|262
1647489600000|2022-03-17 04:00:00|6844.9|6841.9|6841.6|6839.8|6845.4|6842.6|6841.2|6838.8|271
1647489900000|2022-03-17 04:05:00|6842|6840.2|6840.6|6838.8|6842.1|6840.3|6840.1|6838|165
1647490200000|2022-03-17 04:10:00|6840.7|6838.9|6844.7|6842.9|6845.6|6843.1|6840.6|6838.2|208
1647490500000|2022-03-17 04:15:00|6844.8|6843|6847|6845.2|6848|6845.4|6844.3|6841.8|188
1647490800000|2022-03-17 04:20:00|6846.9|6845.1|6845.5|6843.7|6847.4|6845.2|6845.3|6842.8|166
1647491100000|2022-03-17 04:25:00|6845.6|6843.8|6843.7|6841.9|6846.3|6843.9|6843.6|6841.3|133
1647491400000|2022-03-17 04:30:00|6843.5|6841.7|6844.6|6841.6|6844.8|6842.3|6842.4|6840.3|167
1647491700000|2022-03-17 04:35:00|6844.7|6841.7|6844.4|6841.4|6845.1|6842.7|6842.9|6840.5|203
1647492000000|2022-03-17 04:40:00|6843.9|6842.1|6844.7|6842.9|6845.6|6843|6843.8|6841.3|186
1647492300000|2022-03-17 04:45:00|6844.8|6843|6845.4|6843.6|6846.1|6843.6|6844.7|6842.3|183
1647492600000|2022-03-17 04:50:00|6845.3|6843.5|6849.4|6847.6|6850.4|6848.2|6845.3|6843.5|206
1647492900000|2022-03-17 04:55:00|6849.3|6847.5|6846.3|6844.5|6849.8|6847.6|6845.4|6843.2|250
1647493200000|2022-03-17 05:00:00|6846.4|6844.6|6844.9|6843.1|6847|6844.8|6844.6|6842.2|247
1647493500000|2022-03-17 05:05:00|6844.8|6843|6843.4|6841.6|6845.4|6843.2|6842|6839.9|286
1647493800000|2022-03-17 05:10:00|6843.5|6841.7|6844.7|6842.9|6845.3|6843.5|6842.7|6840.4|306
1647494100000|2022-03-17 05:15:00|6844.5|6842.7|6845.2|6843.4|6845.5|6843.7|6843.6|6841.3|190
1647494400000|2022-03-17 05:20:00|6845.3|6843.5|6841.6|6839.8|6846.3|6843.9|6841.3|6839.5|271
1647494700000|2022-03-17 05:25:00|6841.5|6839.7|6838.9|6837.1|6841.6|6839.8|6837|6835.2|317
1647495000000|2022-03-17 05:30:00|6839|6837.2|6838.4|6836.6|6839.6|6837.6|6837|6834.8|307
1647495300000|2022-03-17 05:35:00|6838.7|6836.9|6839.8|6838|6841.1|6838.8|6838|6836|254
1647495600000|2022-03-17 05:40:00|6839.7|6837.9|6841.2|6839.4|6842.1|6839.9|6839.2|6836.9|242
1647495900000|2022-03-17 05:45:00|6841.5|6839.7|6841.8|6840|6842.3|6840.4|6841.2|6839.3|155
1647496200000|2022-03-17 05:50:00|6841.9|6840.1|6843.1|6841.3|6843.1|6841.3|6841.2|6839.4|200
1647496500000|2022-03-17 05:55:00|6843.3|6841.5|6843.6|6841.8|6844.1|6842.3|6842.7|6840.5|239
1647496800000|2022-03-17 06:00:00|6843.7|6841.9|6841.9|6840.1|6847.2|6845.4|6841.6|6839.8|354
1647497100000|2022-03-17 06:05:00|6842|6840.2|6843.1|6841.3|6843.8|6842|6841.5|6839.7|285
1647497400000|2022-03-17 06:10:00|6843.2|6841.4|6841.6|6839.8|6843.7|6841.9|6841.1|6838.7|286
1647497700000|2022-03-17 06:15:00|6841.4|6839.6|6840|6838.2|6842.3|6839.7|6838.9|6837|250
1647498000000|2022-03-17 06:20:00|6839.9|6838.1|6839.7|6837.9|6840.1|6838.1|6836.5|6834.7|285
1647498300000|2022-03-17 06:25:00|6839.6|6837.8|6841.9|6840.1|6843.3|6841.1|6839.1|6837|278
1647498600000|2022-03-17 06:30:00|6842.1|6840.3|6843.4|6841.6|6844.2|6841.7|6840|6838|280
1647498900000|2022-03-17 06:35:00|6843.3|6841.5|6845|6843.2|6845.6|6843.2|6843.2|6841.1|233
1647499200000|2022-03-17 06:40:00|6845.1|6843.3|6845|6843.2|6847|6844.8|6843.7|6841.5|243
1647499500000|2022-03-17 06:45:00|6844.9|6843.1|6843.5|6841.7|6845.8|6843.6|6843|6841.1|235
1647499800000|2022-03-17 06:50:00|6844.1|6841.1|6842.2|6840.4|6846.2|6844.2|6842.1|6840.3|272
1647500100000|2022-03-17 06:55:00|6842.1|6840.3|6843.6|6840.6|6845.8|6843.4|6842.1|6840.3|341
1647500400000|2022-03-17 07:00:00|6843.9|6840.9|6842.6|6840.8|6844.5|6842|6840.5|6838.3|394
1647500700000|2022-03-17 07:05:00|6842.5|6840.7|6844.4|6842.6|6846.1|6843.9|6842|6839.6|368
1647501000000|2022-03-17 07:10:00|6845.1|6842.1|6847.6|6845.8|6848.3|6846|6843.1|6841.3|376
1647501300000|2022-03-17 07:15:00|6848.3|6845.3|6842.6|6840.8|6849.4|6847.1|6842.5|6840.7|407
1647501600000|2022-03-17 07:20:00|6842.5|6840.7|6840.7|6838.9|6842.5|6840.7|6839.3|6837|394
1647501900000|2022-03-17 07:25:00|6840.6|6838.8|6844|6842.2|6845.1|6842.8|6840.6|6838.6|287
1647502200000|2022-03-17 07:30:00|6844.1|6842.3|6841.4|6839.6|6844.5|6842.7|6840.6|6838.2|321
1647502500000|2022-03-17 07:35:00|6841.5|6839.7|6841.7|6839.9|6841.7|6839.9|6838.1|6835.6|335
1647502800000|2022-03-17 07:40:00|6842|6840.2|6842.3|6840.5|6842.6|6840.8|6839.6|6837.8|296
1647503100000|2022-03-17 07:45:00|6842.6|6840.8|6843.7|6841.9|6843.8|6842|6842|6839.8|285
1647503400000|2022-03-17 07:50:00|6843.8|6842|6845.7|6843.9|6847.5|6845.7|6843.8|6842|309
1647503700000|2022-03-17 07:55:00|6845.6|6843.8|6851.6|6849.8|6851.9|6850.1|6842.8|6840.9|383
1647504000000|2022-03-17 08:00:00|6852.1|6849.1|6850.2|6847.2|6852.4|6850|6848.7|6846.2|470
1647504300000|2022-03-17 08:05:00|6850|6847|6849.5|6847.7|6850.9|6849|6847.8|6845.5|433
1647504600000|2022-03-17 08:10:00|6849.6|6847.8|6848.1|6846.3|6850|6848.2|6846.8|6844.7|361
1647504900000|2022-03-17 08:15:00|6848.2|6846.4|6850.5|6848.7|6851.3|6849.5|6848.2|6846.4|393
1647505200000|2022-03-17 08:20:00|6850.4|6848.6|6846.4|6844.6|6851.2|6849.2|6846|6844.2|362
1647505500000|2022-03-17 08:25:00|6846.3|6844.5|6848.7|6846.9|6851.7|6849.9|6846.1|6844.3|445
1647505800000|2022-03-17 08:30:00|6848.8|6847|6847.6|6845.8|6849.3|6847.5|6846.4|6844.6|440
1647506100000|2022-03-17 08:35:00|6847.7|6845.9|6848.3|6846.5|6849.4|6847|6846.3|6844.5|409
1647506400000|2022-03-17 08:40:00|6848.2|6846.4|6848.8|6847|6851.3|6848.8|6847.2|6845.1|443
1647506700000|2022-03-17 08:45:00|6848.7|6846.9|6848.4|6846.6|6850.1|6847.9|6846.8|6844.5|484
1647507000000|2022-03-17 08:50:00|6848.5|6846.7|6848|6846.2|6849.6|6847.8|6847.1|6845.3|373
1647507300000|2022-03-17 08:55:00|6847.8|6846|6846.1|6844.3|6848.1|6846.3|6846|6844.2|307
1647507600000|2022-03-17 09:00:00|6846.3|6844.5|6846.6|6844.8|6848.4|6846.6|6845.1|6843.3|295
1647507900000|2022-03-17 09:05:00|6846.5|6844.7|6844.8|6843|6846.6|6844.8|6843.7|6841.6|385
1647508200000|2022-03-17 09:10:00|6844.7|6842.9|6846.7|6844.9|6847.3|6845|6843.9|6841.7|401
1647508500000|2022-03-17 09:15:00|6846.8|6845|6846.5|6844.7|6848|6846.2|6844.9|6843.1|363
1647508800000|2022-03-17 09:20:00|6846.4|6844.6|6847.3|6845.5|6847.4|6845.6|6844.4|6842.6|385
1647509100000|2022-03-17 09:25:00|6847.2|6845.4|6846.1|6844.3|6848.7|6846.9|6845.8|6844|302
1647509400000|2022-03-17 09:30:00|6846|6844.2|6845.1|6843.3|6846.6|6844.8|6844.7|6842.9|391
1647509700000|2022-03-17 09:35:00|6845|6843.2|6845.6|6843.8|6846.8|6845|6844.7|6842.9|339
1647510000000|2022-03-17 09:40:00|6845.7|6843.9|6843.9|6842.1|6845.7|6843.9|6843.4|6841.6|278
1647510300000|2022-03-17 09:45:00|6843.8|6842|6844.9|6843.1|6846.3|6844.5|6843.8|6842|314
1647510600000|2022-03-17 09:50:00|6844.8|6843|6846.7|6844.9|6846.8|6845|6843.9|6842.1|305
1647510900000|2022-03-17 09:55:00|6846.6|6844.8|6847.9|6846.1|6849.9|6848.1|6846.6|6844.8|418
1647511200000|2022-03-17 10:00:00|6847.8|6846|6845|6843.2|6848.5|6846.1|6839.8|6836.8|697
1647511500000|2022-03-17 10:05:00|6844.9|6843.1|6838.2|6836.4|6844.9|6843.1|6836.7|6834.9|519
1647511800000|2022-03-17 10:10:00|6838.1|6836.3|6840.3|6838.5|6841.6|6839.5|6836.7|6834.7|405
1647512100000|2022-03-17 10:15:00|6840.7|6838.9|6843.8|6842|6844.7|6842.7|6839.3|6837.5|415
1647512400000|2022-03-17 10:20:00|6844.1|6842.3|6845.8|6842.8|6845.8|6843.6|6843.4|6841.6|314
1647512700000|2022-03-17 10:25:00|6845.9|6842.9|6847.3|6845.5|6847.5|6845.7|6844.3|6842.5|420
1647513000000|2022-03-17 10:30:00|6847.5|6845.7|6849.3|6847.5|6849.6|6847.8|6846.3|6844.3|415
1647513300000|2022-03-17 10:35:00|6849.2|6847.4|6848.7|6846.9|6849.3|6847.5|6846.8|6845|371
1647513600000|2022-03-17 10:40:00|6848.3|6846.5|6849|6847.2|6850.4|6848.6|6848.2|6846.4|300
1647513900000|2022-03-17 10:45:00|6848.9|6847.1|6849.8|6848|6849.9|6848.1|6847.1|6845.3|267
1647514200000|2022-03-17 10:50:00|6849.7|6847.9|6850.8|6849|6851.6|6849.8|6849.7|6847.9|282
1647514500000|2022-03-17 10:55:00|6850.7|6848.9|6852.3|6850.5|6852.9|6851.1|6850.3|6848.5|250
1647514800000|2022-03-17 11:00:00|6852.2|6850.4|6855.4|6853.6|6855.5|6853.7|6851.6|6849.8|279
1647515100000|2022-03-17 11:05:00|6855.3|6853.5|6856.8|6855|6857.9|6855.6|6855.3|6853.5|238
1647515400000|2022-03-17 11:10:00|6856.7|6854.9|6856.6|6854.8|6858.8|6857|6856.6|6854.8|204
1647515700000|2022-03-17 11:15:00|6856.5|6854.7|6856.9|6855.1|6858.3|6856.4|6856.4|6854.6|251
1647516000000|2022-03-17 11:20:00|6857|6855.2|6855.6|6853.8|6857|6855.2|6855.2|6853.4|212
1647516300000|2022-03-17 11:25:00|6855.7|6853.9|6855.8|6854|6857.8|6855.4|6854.7|6852.9|270
1647516600000|2022-03-17 11:30:00|6855.9|6854.1|6854.8|6853|6856.4|6854.1|6853.9|6851.7|344
1647516900000|2022-03-17 11:35:00|6854.7|6852.9|6853.3|6851.5|6855.6|6853.7|6853|6851.2|310
1647517200000|2022-03-17 11:40:00|6853.2|6851.4|6849.8|6848|6854.2|6852.2|6849.7|6847.9|338
1647517500000|2022-03-17 11:45:00|6849.7|6847.9|6849.9|6848.1|6851.6|6849.7|6849.4|6847.6|332
1647517800000|2022-03-17 11:50:00|6850|6848.2|6845.4|6843.6|6850.6|6848.6|6844.6|6842.8|290
1647518100000|2022-03-17 11:55:00|6845.8|6844|6848.6|6845.6|6849.2|6847.2|6844.6|6842.8|260
1647518400000|2022-03-17 12:00:00|6848.5|6845.5|6847.4|6845.6|6851|6848.5|6842.5|6840.6|657
1647518700000|2022-03-17 12:05:00|6847.5|6845.7|6848.6|6846.8|6851.2|6849.3|6846.6|6844.8|533
1647519000000|2022-03-17 12:10:00|6848.4|6846.6|6847.8|6846|6850.3|6848.5|6846.6|6844.8|469
1647519300000|2022-03-17 12:15:00|6847.7|6845.9|6848.1|6846.3|6850.3|6848.1|6847.1|6845.3|415
1647519600000|2022-03-17 12:20:00|6847.7|6845.9|6849|6847.2|6850.6|6848.6|6847.1|6845.3|444
1647519900000|2022-03-17 12:25:00|6849.1|6847.3|6852.6|6848.6|6854.6|6850.6|6849.1|6847|328
1647520200000|2022-03-17 12:30:00|6852.5|6848.5|6850.9|6849.1|6853.2|6851|6850|6846.4|398
1647520500000|2022-03-17 12:35:00|6851.3|6849.5|6851.8|6850|6853.3|6851.5|6850.4|6848.6|337
1647520800000|2022-03-17 12:40:00|6852|6850.2|6852.4|6850.6|6854.5|6852.7|6851.5|6849.7|343
1647521100000|2022-03-17 12:45:00|6852.6|6850.8|6851.4|6849.6|6853.3|6851.5|6850.2|6847.9|326
1647521400000|2022-03-17 12:50:00|6851.5|6849.7|6850.7|6848.9|6852.3|6850.5|6848.6|6846.8|332
1647521700000|2022-03-17 12:55:00|6850.6|6848.8|6853|6851.2|6854|6852.2|6849.6|6847.8|421
1647522000000|2022-03-17 13:00:00|6853.1|6851.3|6850.6|6848.8|6853.1|6851.3|6849.6|6847.5|389
1647522300000|2022-03-17 13:05:00|6850.7|6848.9|6852.1|6850.3|6852.1|6850.3|6849.1|6847.3|317
1647522600000|2022-03-17 13:10:00|6852.2|6850.4|6852.3|6849.3|6853.7|6851.1|6850.7|6848.6|265
1647522900000|2022-03-17 13:15:00|6851.9|6848.9|6850.1|6848.3|6852.1|6849.9|6849.1|6846.8|385
1647523200000|2022-03-17 13:20:00|6850.7|6847.7|6849.8|6846.8|6851.3|6848.9|6849.1|6846.8|348
1647523500000|2022-03-17 13:25:00|6849.2|6847.4|6849.7|6846.7|6851.3|6849.3|6849.1|6846.7|312
1647523800000|2022-03-17 13:30:00|6848.9|6847.1|6852|6850.2|6852.4|6850.4|6848.9|6847|430
1647524100000|2022-03-17 13:35:00|6851.7|6849.9|6856.5|6854.7|6857.6|6855.8|6851.7|6849.8|475
1647524400000|2022-03-17 13:40:00|6856.2|6854.4|6855.2|6853.4|6856.8|6855|6853.2|6851.4|490
1647524700000|2022-03-17 13:45:00|6855.1|6853.3|6856.8|6855|6857.7|6855.9|6851.9|6849.5|559
1647525000000|2022-03-17 13:50:00|6856.7|6854.9|6856.7|6854.9|6857.8|6855.4|6854.1|6852.3|385
1647525300000|2022-03-17 13:55:00|6856.6|6854.8|6858.6|6856.8|6859.7|6857.9|6856.3|6854.5|447
1647525600000|2022-03-17 14:00:00|6858.8|6857|6855.6|6853.8|6859.8|6857.5|6854.7|6852.7|368
1647525900000|2022-03-17 14:05:00|6855.7|6853.9|6856.7|6854.9|6856.8|6855|6854.8|6852.6|287
1647526200000|2022-03-17 14:10:00|6856.8|6855|6858.5|6856.7|6859.5|6857.1|6856.4|6854.3|373
1647526500000|2022-03-17 14:15:00|6859|6856|6860.5|6857.5|6860.6|6858.3|6857.7|6855.2|418
1647526800000|2022-03-17 14:20:00|6860.4|6857.4|6859.2|6857.4|6861.3|6859.2|6858.5|6856.4|316
1647527100000|2022-03-17 14:25:00|6859.3|6857.5|6862.9|6859.9|6864|6862|6859.3|6857.5|324
1647527400000|2022-03-17 14:30:00|6862.1|6860.3|6862.1|6860.3|6863|6860.7|6860.1|6858|349
1647527700000|2022-03-17 14:35:00|6862|6860.2|6863.8|6862|6864.1|6862|6861.7|6859.4|302
1647528000000|2022-03-17 14:40:00|6864|6862.2|6868.3|6866.5|6868.7|6866.9|6863.9|6861.6|335
1647528300000|2022-03-17 14:45:00|6868.2|6866.4|6866.1|6863.1|6868.2|6866.4|6862.7|6860.6|475
1647528600000|2022-03-17 14:50:00|6865.5|6863.7|6866.7|6864.9|6870.7|6868.3|6865|6863.1|465
1647528900000|2022-03-17 14:55:00|6866.9|6865.1|6868.2|6866.4|6869.2|6866.9|6866.7|6864.4|370
1647529200000|2022-03-17 15:00:00|6868.1|6866.3|6870.8|6867.8|6870.8|6868.6|6865.3|6863.1|475
1647529500000|2022-03-17 15:05:00|6870|6868.2|6869.1|6867.3|6871.8|6870|6868.9|6866.8|363
1647529800000|2022-03-17 15:10:00|6869|6867.2|6870.6|6868.8|6871.3|6869.5|6868|6866.2|341
1647530100000|2022-03-17 15:15:00|6870.5|6868.7|6873.3|6871.5|6873.6|6871.8|6870.5|6868.3|318
1647530400000|2022-03-17 15:20:00|6873|6871.2|6872.1|6870.3|6874.1|6871.9|6871.5|6869.2|257
1647530700000|2022-03-17 15:25:00|6871.6|6869.8|6873.9|6872.1|6874.7|6872.4|6871.3|6868.8|308
1647531000000|2022-03-17 15:30:00|6874.6|6871.6|6874.8|6873|6876.3|6874|6873.4|6871.1|308
1647531300000|2022-03-17 15:35:00|6874.7|6872.9|6878.1|6876.3|6878.4|6876.6|6874.3|6872|324
1647531600000|2022-03-17 15:40:00|6878.2|6876.4|6882|6880.2|6882.6|6880.8|6877.5|6875.7|377
1647531900000|2022-03-17 15:45:00|6882.1|6880.3|6881|6879.2|6886.5|6884.2|6880.9|6878.7|436
1647532200000|2022-03-17 15:50:00|6880.7|6878.9|6886.4|6884.6|6887.1|6885.2|6880.7|6878.6|386
1647532500000|2022-03-17 15:55:00|6886.3|6884.5|6893.8|6892|6894.4|6892.6|6886.3|6884.5|627
1647532800000|2022-03-17 16:00:00|6893.7|6891.9|6892|6890.2|6894.6|6892.5|6889.7|6887.1|614
1647533100000|2022-03-17 16:05:00|6891.8|6890|6893.4|6891.6|6896.4|6894.6|6891.2|6889.1|363
1647533400000|2022-03-17 16:10:00|6893.3|6891.5|6891.2|6889.4|6894.4|6892.6|6891.1|6888.6|427
1647533700000|2022-03-17 16:15:00|6891.3|6889.5|6895.2|6893.4|6895.2|6893.4|6890.8|6888.7|323
1647534000000|2022-03-17 16:20:00|6895.5|6893.7|6896.6|6894.8|6896.9|6895.1|6895|6893.1|319
1647534300000|2022-03-17 16:25:00|6896.5|6894.7|6895.1|6892.1|6897.4|6895.6|6893.6|6891.8|235
1647534600000|2022-03-17 16:30:00|6894.4|6892.6|6893.8|6892|6895.8|6893.7|6893.5|6891.1|400
1647534900000|2022-03-17 16:35:00|6893.7|6891.9|6896.2|6894.4|6896.8|6895|6893.4|6891.6|281
1647535200000|2022-03-17 16:40:00|6896.1|6894.3|6895.3|6893.5|6897.4|6895.2|6894.3|6892.5|265
1647535500000|2022-03-17 16:45:00|6895.2|6893.4|6895.5|6893.7|6895.6|6893.8|6893.6|6891.8|290
1647535800000|2022-03-17 16:50:00|6895.7|6893.9|6894.5|6892.7|6896.8|6895|6894.1|6892.3|243
1647536100000|2022-03-17 16:55:00|6894.6|6892.8|6897.3|6895.5|6898.1|6895.8|6893.8|6891.9|367
1647536400000|2022-03-17 17:00:00|6897.4|6895.6|6896|6894.2|6899.4|6897.6|6895.2|6893.4|355
1647536700000|2022-03-17 17:05:00|6896.5|6894.7|6897.5|6895.7|6899|6896.8|6895.1|6893.3|314
1647537000000|2022-03-17 17:10:00|6897.6|6895.8|6896.4|6894.6|6898.4|6896.1|6895.4|6893.1|306
1647537300000|2022-03-17 17:15:00|6896.3|6894.5|6898.6|6895.6|6898.7|6896.6|6895.3|6893|241
1647537600000|2022-03-17 17:20:00|6898.7|6895.7|6897.2|6895.4|6899.4|6897.1|6897.1|6894.7|255
1647537900000|2022-03-17 17:25:00|6897.1|6895.3|6896.3|6894.5|6898|6896.1|6895.9|6893.7|295
1647538200000|2022-03-17 17:30:00|6896.4|6894.6|6894.8|6893|6896.4|6894.6|6893.6|6891.7|257
1647538500000|2022-03-17 17:35:00|6894.7|6892.9|6895.8|6894|6897|6895|6894.3|6892|257
1647538800000|2022-03-17 17:40:00|6895.9|6894.1|6897.5|6894.5|6897.9|6895.5|6895.7|6893.3|289
1647539100000|2022-03-17 17:45:00|6897.6|6894.6|6898.6|6895.6|6899.9|6897.5|6897.2|6894.4|292
1647539400000|2022-03-17 17:50:00|6897.8|6896|6899|6896|6900.8|6898.5|6897.7|6895.3|295
1647539700000|2022-03-17 17:55:00|6898.8|6897|6899.1|6896.1|6900.2|6897.7|6898.3|6896|219
1647540000000|2022-03-17 18:00:00|6899.2|6896.2|6896.1|6894.3|6899.2|6896.6|6895.2|6893.4|166
1647540300000|2022-03-17 18:05:00|6896|6894.2|6893.2|6891.4|6896.7|6894.9|6893.2|6891.4|198
1647540600000|2022-03-17 18:10:00|6893.9|6890.9|6893.1|6890.1|6894.3|6891.9|6892|6889.3|269
1647540900000|2022-03-17 18:15:00|6893.2|6890.2|6889.6|6887.8|6893.2|6890.8|6888.9|6886.9|253
1647541200000|2022-03-17 18:20:00|6889.5|6887.7|6889.2|6886.2|6890.1|6887.8|6888.5|6886.2|192
1647541500000|2022-03-17 18:25:00|6888.5|6886.7|6885.9|6882.9|6889.8|6887.5|6884.5|6882.1|261
1647541800000|2022-03-17 18:30:00|6886|6883|6886.4|6883.4|6887.5|6885.1|6884.5|6882.2|242
1647542100000|2022-03-17 18:35:00|6885.8|6884|6885.8|6884|6887.1|6884.8|6884.7|6882.3|223
1647542400000|2022-03-17 18:40:00|6885.9|6884.1|6886.9|6883.9|6887.2|6884.9|6885|6882.5|237
1647542700000|2022-03-17 18:45:00|6887|6884|6886.7|6883.7|6887.3|6885|6884.1|6881.7|253
1647543000000|2022-03-17 18:50:00|6886.8|6883.8|6887.4|6884.4|6887.9|6885.4|6884.5|6882.2|260
1647543300000|2022-03-17 18:55:00|6886.6|6884.8|6886.8|6883.8|6887.8|6885.4|6885.1|6882.4|242
1647543600000|2022-03-17 19:00:00|6886.1|6884.3|6885.6|6883.8|6886.8|6884.3|6884.5|6882.1|196
1647543900000|2022-03-17 19:05:00|6885.2|6883.4|6884.5|6882.7|6886.3|6884.2|6884.4|6882.1|223
1647544200000|2022-03-17 19:10:00|6884.4|6882.6|6884.4|6881.4|6884.8|6882.6|6883|6880.6|243
1647544500000|2022-03-17 19:15:00|6884.2|6881.2|6886.3|6884.5|6887.4|6884.9|6883.8|6881.2|331
1647544800000|2022-03-17 19:20:00|6886.2|6884.4|6886.2|6883.2|6886.9|6884.7|6885|6882.8|311
1647545100000|2022-03-17 19:25:00|6885.5|6883.7|6886|6884.2|6887|6884.7|6885.2|6883.1|207
1647545400000|2022-03-17 19:30:00|6885.9|6884.1|6885.2|6883.4|6886.4|6884.1|6884.7|6882.2|241
1647545700000|2022-03-17 19:35:00|6884.9|6883.1|6884.7|6882.9|6886.1|6883.8|6884.4|6881.9|210
1647546000000|2022-03-17 19:40:00|6884.8|6883|6888|6886.2|6888.6|6886.3|6884.8|6882.6|242
1647546300000|2022-03-17 19:45:00|6887.9|6886.1|6887.1|6885.3|6888.5|6886.3|6886.8|6884.1|272
1647546600000|2022-03-17 19:50:00|6887.2|6885.4|6887.8|6884.8|6888.4|6886|6886.7|6884.1|327
1647546900000|2022-03-17 19:55:00|6887.3|6885.5|6887.7|6885.9|6888.3|6885.9|6885.8|6883.4|350
1647547200000|2022-03-17 20:00:00|6888.3|6885.3|6887.6|6885.8|6889.8|6887.3|6886.7|6884.4|243
1647547500000|2022-03-17 20:05:00|6888.3|6885.3|6886.7|6883.7|6888.3|6885.9|6886.3|6883.6|188
1647547800000|2022-03-17 20:10:00|6886.6|6883.6|6885.7|6883.9|6886.8|6884.4|6885.4|6883.1|150
1647548100000|2022-03-17 20:15:00|6885.8|6884|6886.8|6883.8|6887|6884.6|6885.8|6883.2|132
1647548400000|2022-03-17 20:20:00|6886.7|6883.7|6886.8|6883.8|6887.1|6884.7|6885.7|6883.3|125
1647548700000|2022-03-17 20:25:00|6886.9|6883.9|6885.9|6882.9|6887.4|6884.7|6884.4|6881.5|193
1647549000000|2022-03-17 20:30:00|6886|6883|6886.4|6883.4|6886.4|6883.8|6884.2|6881.9|140
1647549300000|2022-03-17 20:35:00|6885.9|6884.1|6885.7|6882.7|6886.6|6884.2|6885.3|6882.7|116
1647549600000|2022-03-17 20:40:00|6885.8|6882.8|6887.5|6884.5|6887.5|6884.9|6884.8|6882.4|146
1647549900000|2022-03-17 20:45:00|6887.4|6884.4|6883.6|6880.6|6888.5|6885.5|6883.6|6880.6|155
1647550200000|2022-03-17 20:50:00|6883.7|6880.7|6884.5|6881.5|6885.7|6883|6883.5|6880.5|139
1647550500000|2022-03-17 20:55:00|6884.4|6881.4|6884.1|6880.1|6885.2|6882.2|6881.5|6877.7|229
1647550800000|2022-03-17 21:00:00|6883.9|6879.9|6884|6880|6884|6880|6883.4|6879.4|26
1647551100000|2022-03-17 21:05:00|6885.4|6881.4|6880.4|6876.7|6885.4|6881.4|6880.2|6876.2|114
1647551400000|2022-03-17 21:10:00|6880.5|6876.5|6881.8|6877.8|6882.6|6878.6|6880.4|6876.5|104
1647551700000|2022-03-17 21:15:00|6881.9|6877.9|6883|6879|6883.4|6879.4|6881.4|6877.4|97
1647552000000|2022-03-17 21:20:00|6883.2|6879.2|6883.6|6879.6|6883.9|6879.9|6883|6879|94
1647552300000|2022-03-17 21:25:00|6883.7|6879.7|6883.6|6879.6|6884.1|6880.1|6883.1|6879.1|37
1647552600000|2022-03-17 21:30:00|6884|6880|6883.3|6879.3|6884|6880|6882.9|6878.9|69
1647552900000|2022-03-17 21:35:00|6883.2|6879.2|6883.3|6879.3|6883.6|6879.6|6883|6879|60
1647553200000|2022-03-17 21:40:00|6883.4|6879.4|6883|6879|6883.7|6879.7|6882.9|6878.9|70
1647553500000|2022-03-17 21:45:00|6883.6|6879.6|6883.3|6879.3|6883.8|6879.9|6883|6879|71
1647553800000|2022-03-17 21:50:00|6883.6|6879.7|6883.9|6879.9|6884.4|6880.4|6883.3|6879.3|63
1647554100000|2022-03-17 21:55:00|6883.8|6879.8|6883.6|6879.6|6885.4|6881.4|6882.9|6878.9|109
1647554400000|2022-03-17 22:00:00|6884.4|6880.4|6882.7|6878.7|6886.1|6882.1|6880.6|6876.6|291
1647554700000|2022-03-17 22:05:00|6882.8|6878.8|6883.7|6880.5|6883.7|6880.5|6881.1|6877.7|190
1647555000000|2022-03-17 22:10:00|6883.6|6880.6|6885.4|6882.4|6886|6882.7|6883.2|6879.9|167
1647555300000|2022-03-17 22:15:00|6885.5|6882.3|6886.1|6883.1|6887.2|6884.8|6885|6882|145
1647555600000|2022-03-17 22:20:00|6885.9|6882.9|6888.3|6885.3|6888.4|6885.4|6885.3|6882.5|178
1647555900000|2022-03-17 22:25:00|6888.4|6885.4|6889.8|6886.8|6891.7|6888.7|6888.2|6885.2|289
1647556200000|2022-03-17 22:30:00|6889.9|6886.9|6887.8|6884.8|6889.9|6886.9|6887.6|6884.6|203
1647556500000|2022-03-17 22:35:00|6887.6|6884.6|6887|6884|6887.6|6884.6|6886.3|6883.3|118
1647556800000|2022-03-17 22:40:00|6886.9|6883.9|6887|6884|6887.3|6884.2|6886|6883.3|106
1647557100000|2022-03-17 22:45:00|6886.8|6883.8|6887.3|6884.3|6887.6|6884.6|6885.9|6882.9|150
1647557400000|2022-03-17 22:50:00|6887.2|6884.2|6886.2|6883.2|6887.5|6884.5|6885.4|6882.4|224
1647557700000|2022-03-17 22:55:00|6886.1|6883.1|6883.3|6880.3|6886.2|6883.2|6881.8|6878.8|233
1647558000000|2022-03-17 23:00:00|6882.9|6879.9|6881.6|6878.6|6884|6881|6881.4|6878.4|193
1647558300000|2022-03-17 23:05:00|6881.7|6878.7|6885.1|6882.1|6885.2|6882.2|6881.4|6878.4|176
1647558600000|2022-03-17 23:10:00|6885|6882|6886|6883|6886.5|6883.5|6884.4|6881.4|182
1647558900000|2022-03-17 23:15:00|6885.9|6882.9|6889.6|6886.6|6889.7|6887.2|6885.4|6882.9|204
1647559200000|2022-03-17 23:20:00|6889.7|6886.7|6890.2|6888.4|6891.4|6889|6888.7|6886.4|193
1647559500000|2022-03-17 23:25:00|6890.1|6888.3|6890.3|6887.3|6890.5|6888.4|6888.6|6886.2|147
1647559800000|2022-03-17 23:30:00|6890.2|6887.2|6890.6|6887.6|6891.2|6888.8|6889.5|6886.9|205
1647560100000|2022-03-17 23:35:00|6890.7|6887.7|6888.2|6885.2|6890.8|6888.3|6887.4|6885|184
1647560400000|2022-03-17 23:40:00|6888.3|6885.3|6889.5|6886.5|6890.1|6887.8|6887.5|6884.8|162
1647560700000|2022-03-17 23:45:00|6889.4|6886.4|6888.5|6886.7|6889.8|6887.3|6888.2|6885.8|180
1647561000000|2022-03-17 23:50:00|6888.6|6886.8|6891|6888|6892.2|6890|6888.5|6886.7|173
1647561300000|2022-03-17 23:55:00|6890.9|6887.9|6893.1|6890.1|6893.8|6891.4|6890.5|6887.5|266
1647561600000|2022-03-18 00:00:00|6893.5|6890.5|6894.6|6892.8|6896.1|6894|6891.9|6890.1|294
1647561900000|2022-03-18 00:05:00|6894.4|6892.6|6901.2|6898.2|6901.3|6899|6894.4|6892.6|395
1647562200000|2022-03-18 00:10:00|6900.9|6899.1|6898.9|6897.1|6902.3|6900.1|6898.8|6896.9|360
1647562500000|2022-03-18 00:15:00|6898.8|6897|6895.6|6893.8|6900|6897.6|6895.1|6893.1|296
1647562800000|2022-03-18 00:20:00|6895.5|6893.7|6895.4|6893.6|6896.3|6894|6894.3|6892.2|296
1647563100000|2022-03-18 00:25:00|6895.5|6893.7|6895.4|6892.4|6896.5|6894.1|6894|6892.2|225
1647563400000|2022-03-18 00:30:00|6895.5|6892.5|6898.1|6896.3|6898.6|6896.3|6894.5|6891.9|212
1647563700000|2022-03-18 00:35:00|6898.7|6895.7|6894.2|6892.4|6899|6896.6|6894.1|6891.7|292
1647564000000|2022-03-18 00:40:00|6894.9|6891.9|6895|6893.2|6896|6893.6|6892.2|6890.1|316
1647564300000|2022-03-18 00:45:00|6894.9|6893.1|6891.7|6889.9|6895.8|6893.3|6891.2|6888.9|302
1647564600000|2022-03-18 00:50:00|6891.6|6889.8|6894.8|6893|6896.1|6894.3|6891|6889.2|304
1647564900000|2022-03-18 00:55:00|6894.9|6893.1|6892.1|6889.1|6895.8|6893.5|6889.5|6887.5|394
1647565200000|2022-03-18 01:00:00|6891.6|6889.8|6895.4|6893.6|6897.6|6895.6|6891.6|6889.2|314
1647565500000|2022-03-18 01:05:00|6895.3|6893.5|6892|6890.2|6896.5|6894.2|6891.9|6889.9|295
1647565800000|2022-03-18 01:10:00|6892.1|6890.3|6894.2|6892.4|6896.4|6894.1|6891.2|6888.9|332
1647566100000|2022-03-18 01:15:00|6894.1|6892.3|6895.5|6893.7|6896.7|6894.3|6892.9|6890.7|410
1647566400000|2022-03-18 01:20:00|6895.4|6893.6|6894.7|6891.7|6896.9|6894.4|6894|6891.6|345
1647566700000|2022-03-18 01:25:00|6894.8|6891.8|6892.3|6890.5|6895.6|6893.4|6892|6890.2|314
1647567000000|2022-03-18 01:30:00|6892.4|6890.6|6894.5|6892.7|6894.7|6892.8|6892.1|6890.3|374
1647567300000|2022-03-18 01:35:00|6894.4|6892.6|6889.4|6887.6|6894.7|6892.9|6888.7|6886.9|237
1647567600000|2022-03-18 01:40:00|6889.8|6888|6887.5|6885.7|6890.2|6888.4|6887.4|6885.4|313
1647567900000|2022-03-18 01:45:00|6887.4|6885.6|6890.1|6888.3|6891.2|6889|6887.4|6885.3|346
1647568200000|2022-03-18 01:50:00|6890.2|6888.4|6887.8|6886|6890.7|6888.4|6887.5|6885.7|302
1647568500000|2022-03-18 01:55:00|6887.9|6886.1|6888.8|6887|6889.9|6888.1|6887.5|6885.7|312
1647568800000|2022-03-18 02:00:00|6888.9|6887.1|6886.6|6884.8|6889|6887.2|6886.6|6884.8|242
1647569100000|2022-03-18 02:05:00|6886.5|6884.7|6886.4|6884.6|6887.8|6886|6886|6884.2|274
1647569400000|2022-03-18 02:10:00|6886.5|6884.7|6883.1|6881.3|6886.5|6884.7|6882.5|6880.7|309
1647569700000|2022-03-18 02:15:00|6883|6881.2|6885.1|6883.3|6885.2|6883.4|6882.4|6880.6|289
1647570000000|2022-03-18 02:20:00|6885|6883.2|6885.5|6883.7|6886.3|6884.4|6884|6882.2|270
1647570300000|2022-03-18 02:25:00|6885.6|6883.8|6887.9|6886.1|6888.4|6886.3|6885.4|6883.6|248
1647570600000|2022-03-18 02:30:00|6887.8|6886|6887.8|6886|6889.1|6886.8|6886.7|6884.9|227
1647570900000|2022-03-18 02:35:00|6887.9|6886.1|6886.5|6884.7|6888.4|6886.1|6886.1|6883.8|237
1647571200000|2022-03-18 02:40:00|6886.6|6884.8|6886.2|6884.4|6887.7|6885.2|6884.6|6882.7|239
1647571500000|2022-03-18 02:45:00|6886.1|6884.3|6884.6|6882.8|6886.7|6884.8|6884.2|6882.2|252
1647571800000|2022-03-18 02:50:00|6884.5|6882.7|6882.8|6881|6884.5|6882.7|6881.7|6879.7|312
1647572100000|2022-03-18 02:55:00|6882.6|6880.8|6883|6881.2|6883.3|6881.5|6882.2|6880|209
1647572400000|2022-03-18 03:00:00|6883.1|6881.3|6883.5|6881.7|6886|6884.2|6883|6880.7|233
1647572700000|2022-03-18 03:05:00|6883.6|6881.8|6883.4|6881.6|6884.8|6882.5|6882.8|6880.7|165
1647573000000|2022-03-18 03:10:00|6883.5|6881.7|6882.5|6880.7|6883.7|6881.7|6881|6879.2|269
1647573300000|2022-03-18 03:15:00|6882.4|6880.6|6881.7|6879.9|6884.4|6882.6|6881.7|6879.9|285
1647573600000|2022-03-18 03:20:00|6881.6|6879.8|6879.5|6877.7|6882.1|6880.3|6879.5|6877.7|215
1647573900000|2022-03-18 03:25:00|6879.6|6877.8|6881.3|6879.5|6882.3|6880.5|6878.4|6876.6|166
1647574200000|2022-03-18 03:30:00|6881.2|6879.4|6880.5|6878.7|6882.8|6880.6|6880.2|6878.2|199
1647574500000|2022-03-18 03:35:00|6880.7|6878.9|6881.6|6879.8|6881.9|6880.1|6880.2|6878.2|234
1647574800000|2022-03-18 03:40:00|6881.5|6879.7|6881.2|6879.4|6882.6|6880.3|6880.7|6878.5|238
1647575100000|2022-03-18 03:45:00|6881.3|6879.5|6881.5|6879.7|6882.2|6880.3|6880.4|6878.6|193
1647575400000|2022-03-18 03:50:00|6881.4|6879.6|6884.3|6882.5|6884.3|6882.5|6880.9|6878.7|207
1647575700000|2022-03-18 03:55:00|6884.2|6882.4|6884.8|6883|6885.6|6883.8|6883.7|6881.9|241
1647576000000|2022-03-18 04:00:00|6884.9|6883.1|6886.1|6884.3|6886.3|6884.5|6884.8|6882.8|203
1647576300000|2022-03-18 04:05:00|6886|6884.2|6886.1|6884.3|6888|6886.2|6885.9|6884.1|289
1647576600000|2022-03-18 04:10:00|6886.3|6884.5|6886.3|6883.3|6887.2|6885.4|6884.9|6883.1|267
1647576900000|2022-03-18 04:15:00|6886.4|6883.4|6886.1|6884.3|6886.4|6884.6|6884.8|6882.8|276
1647577200000|2022-03-18 04:20:00|6886.2|6884.4|6890.3|6888.5|6891.3|6889.1|6885.9|6884.1|338
1647577500000|2022-03-18 04:25:00|6890.1|6888.3|6888.7|6886.9|6890.8|6889|6888.2|6886.4|335
1647577800000|2022-03-18 04:30:00|6889|6887.2|6888.8|6887|6890.3|6888.5|6888.5|6886.3|317
1647578100000|2022-03-18 04:35:00|6888.7|6886.9|6886.9|6885.1|6889|6887.2|6885.4|6883.6|312
1647578400000|2022-03-18 04:40:00|6886.8|6885|6885|6883.2|6887|6885.2|6884.8|6883|288
1647578700000|2022-03-18 04:45:00|6885.2|6882.2|6884.2|6882.4|6886.6|6884.8|6883.7|6881.9|230
1647579000000|2022-03-18 04:50:00|6884.1|6882.3|6885.5|6883.7|6885.6|6883.8|6883.4|6881.6|189
1647579300000|2022-03-18 04:55:00|6885.6|6883.8|6884.9|6883.1|6886.6|6884.8|6884.4|6882.2|219
1647579600000|2022-03-18 05:00:00|6885|6883.2|6886.5|6884.7|6886.7|6884.9|6884.1|6882.3|357
1647579900000|2022-03-18 05:05:00|6886.4|6884.6|6884.5|6882.7|6886.8|6884.7|6883.9|6882.1|274
1647580200000|2022-03-18 05:10:00|6884.4|6882.6|6885.6|6883.8|6885.6|6883.8|6884.2|6882.4|224
1647580500000|2022-03-18 05:15:00|6885.5|6883.7|6888.9|6887.1|6889.4|6887.6|6885.5|6883.7|231
1647580800000|2022-03-18 05:20:00|6889|6887.2|6892.2|6890.4|6892.3|6890.5|6888.9|6886.9|186
1647581100000|2022-03-18 05:25:00|6892|6890.2|6892.6|6890.8|6894.3|6891.8|6891.5|6889.7|186
1647581400000|2022-03-18 05:30:00|6892.5|6890.7|6893.3|6891.5|6893.7|6891.9|6891.4|6889.6|184
1647581700000|2022-03-18 05:35:00|6893.4|6891.6|6893.2|6891.4|6893.4|6891.6|6891.2|6889|154
1647582000000|2022-03-18 05:40:00|6893.5|6891.7|6897|6895.2|6897.3|6895.5|6893.1|6891.3|207
1647582300000|2022-03-18 05:45:00|6897.1|6895.3|6897.7|6895.9|6897.9|6896.1|6896.4|6893.9|181
1647582600000|2022-03-18 05:50:00|6897.6|6895.8|6897.8|6896|6898.5|6896.4|6896.7|6894.5|214
1647582900000|2022-03-18 05:55:00|6897.7|6895.9|6897.3|6895.5|6898.6|6896.5|6897.2|6895.4|201
1647583200000|2022-03-18 06:00:00|6897.2|6895.4|6898.4|6896.6|6898.9|6897.1|6896|6894.2|291
1647583500000|2022-03-18 06:05:00|6898.3|6896.5|6901.4|6899.6|6901.9|6899.8|6897.7|6895.9|321
1647583800000|2022-03-18 06:10:00|6901.3|6899.5|6905.2|6903.4|6906.6|6904.8|6901.3|6899.5|387
1647584100000|2022-03-18 06:15:00|6905.3|6903.5|6907.2|6905.4|6907.5|6905.7|6904.9|6902.7|230
1647584400000|2022-03-18 06:20:00|6907.3|6905.5|6908.5|6906.7|6911.2|6908.8|6907.2|6905.4|279
1647584700000|2022-03-18 06:25:00|6908.4|6906.6|6906.3|6904.5|6909.5|6907.4|6906.2|6903.9|281
1647585000000|2022-03-18 06:30:00|6906.4|6904.6|6908.2|6905.2|6909.2|6906.8|6906.4|6904.3|293
1647585300000|2022-03-18 06:35:00|6907.6|6905.8|6910.1|6908.3|6910.7|6908.7|6907.5|6905.4|253
1647585600000|2022-03-18 06:40:00|6910.2|6908.4|6907.9|6906.1|6911.2|6908.9|6906.7|6904.5|249
1647585900000|2022-03-18 06:45:00|6908|6906.2|6906.4|6904.6|6909.1|6907.3|6906.2|6904.2|320
1647586200000|2022-03-18 06:50:00|6905.7|6903.9|6901.8|6900|6907.3|6904.9|6901.8|6900|435
1647586500000|2022-03-18 06:55:00|6901.7|6899.9|6905|6902|6906|6903.7|6900.7|6898.9|378
1647586800000|2022-03-18 07:00:00|6904.9|6901.9|6906|6904.2|6908|6905.3|6902.8|6900.5|373
1647587100000|2022-03-18 07:05:00|6905.9|6904.1|6903.3|6901.5|6907.2|6905.2|6902.6|6900.8|370
1647587400000|2022-03-18 07:10:00|6903.5|6901.7|6894.3|6892.5|6903.5|6901.7|6893.1|6891.2|425
1647587700000|2022-03-18 07:15:00|6894.6|6892.8|6890.2|6888.4|6895|6893.2|6890.1|6888.3|455
1647588000000|2022-03-18 07:20:00|6890.4|6888.6|6887.6|6885.8|6892.8|6890.8|6886.3|6883.8|455
1647588300000|2022-03-18 07:25:00|6887.7|6885.9|6887.6|6885.8|6891.2|6889.3|6887.1|6884.8|398
1647588600000|2022-03-18 07:30:00|6887.5|6885.7|6890.2|6888.4|6891.2|6888.8|6887.3|6885.5|288
1647588900000|2022-03-18 07:35:00|6890|6888.2|6890.3|6888.5|6891.7|6889.4|6889.1|6887.1|259
1647589200000|2022-03-18 07:40:00|6890.2|6888.4|6895.2|6893.4|6895.9|6894.1|6890.1|6888.3|344
1647589500000|2022-03-18 07:45:00|6895.1|6893.3|6897.3|6895.5|6900.6|6897.8|6895.1|6893.3|406
1647589800000|2022-03-18 07:50:00|6897.2|6895.4|6895.3|6893.5|6898.9|6896.5|6894.8|6893|312
1647590100000|2022-03-18 07:55:00|6895.2|6893.4|6899.5|6896.5|6899.6|6897|6894.9|6893.1|299
1647590400000|2022-03-18 08:00:00|6899.4|6896.4|6895.4|6893.6|6901.4|6898.8|6894.6|6892.8|516
1647590700000|2022-03-18 08:05:00|6895.3|6893.5|6895.1|6893.3|6896.9|6894.9|6894.7|6892.3|473
1647591000000|2022-03-18 08:10:00|6895.2|6893.4|6899.4|6897.6|6900.2|6898|6894.8|6892.7|495
1647591300000|2022-03-18 08:15:00|6900|6897|6899.6|6896.6|6900.4|6898|6897.6|6895.3|454
1647591600000|2022-03-18 08:20:00|6899.7|6896.7|6896.9|6895.1|6901.4|6899|6895.8|6894|369
1647591900000|2022-03-18 08:25:00|6896.6|6894.8|6895.1|6893.3|6897|6894.9|6894.6|6892.4|368
1647592200000|2022-03-18 08:30:00|6895|6893.2|6890|6888.2|6896.7|6894.9|6889.6|6887.5|394
1647592500000|2022-03-18 08:35:00|6889.9|6888.1|6883.6|6881.8|6890.4|6888.1|6883.6|6881.3|412
1647592800000|2022-03-18 08:40:00|6884.1|6882.3|6884|6882.2|6885.9|6883.5|6882.3|6880.5|316
1647593100000|2022-03-18 08:45:00|6884.7|6881.7|6880|6878.2|6885.9|6883.5|6877.8|6875.4|434
1647593400000|2022-03-18 08:50:00|6880.7|6877.7|6883.2|6880.2|6883.7|6881.4|6880.6|6877.6|354
1647593700000|2022-03-18 08:55:00|6882.6|6880.8|6885.7|6883.9|6887.3|6884.8|6881.6|6879.2|403
1647594000000|2022-03-18 09:00:00|6885.6|6883.8|6886.3|6883.3|6887.8|6885.4|6884.3|6882.1|384
1647594300000|2022-03-18 09:05:00|6886.2|6883.2|6887.3|6885.5|6889|6886.6|6885.3|6883|390
1647594600000|2022-03-18 09:10:00|6887.6|6885.8|6883.7|6881.9|6888.5|6886|6883|6880.4|382
1647594900000|2022-03-18 09:15:00|6883.9|6882.1|6886|6883|6886.4|6884|6883.1|6881.2|304
1647595200000|2022-03-18 09:20:00|6886.1|6883.1|6887.1|6884.1|6887.6|6885.4|6885.3|6882.8|289
1647595500000|2022-03-18 09:25:00|6886.3|6884.5|6884.7|6882.9|6886.3|6884.5|6882.5|6880.1|369
1647595800000|2022-03-18 09:30:00|6885.3|6882.3|6884.2|6882.4|6887.2|6885.2|6883.6|6881.2|478
1647596100000|2022-03-18 09:35:00|6884.1|6882.3|6884.1|6882.3|6884.6|6882.6|6880.4|6878.3|437
1647596400000|2022-03-18 09:40:00|6884|6882.2|6884.9|6883.1|6887.1|6885.1|6884|6882|284
1647596700000|2022-03-18 09:45:00|6884.8|6883|6888.3|6886.5|6888.8|6887|6883.3|6881.5|271
1647597000000|2022-03-18 09:50:00|6888.2|6886.4|6886.6|6884.8|6889.5|6887.5|6886.1|6883.8|278
1647597300000|2022-03-18 09:55:00|6886.7|6884.9|6884.7|6882.9|6887.5|6885.1|6884.3|6882.5|323
1647597600000|2022-03-18 10:00:00|6884.6|6882.8|6887|6885.2|6887|6885.2|6883.3|6881.5|357
1647597900000|2022-03-18 10:05:00|6886.9|6885.1|6886.9|6885.1|6888|6886.1|6885.9|6883.6|282
1647598200000|2022-03-18 10:10:00|6886.8|6885|6885|6883.2|6887.5|6885.1|6884.6|6882.8|170
1647598500000|2022-03-18 10:15:00|6884.7|6882.9|6881.2|6879.4|6885.3|6883.5|6881.1|6879.3|263
1647598800000|2022-03-18 10:20:00|6881.1|6879.3|6888.9|6885.9|6888.9|6886.4|6881.1|6879.3|300
1647599100000|2022-03-18 10:25:00|6888.8|6885.8|6890.6|6888.8|6892|6889.5|6888|6885.4|350
1647599400000|2022-03-18 10:30:00|6890.8|6889|6890.1|6888.3|6893.4|6891.1|6889.7|6887.4|425
1647599700000|2022-03-18 10:35:00|6890.2|6888.4|6890.6|6887.6|6891.8|6889.4|6889.1|6886.8|344
1647600000000|2022-03-18 10:40:00|6890.7|6887.7|6887.3|6885.5|6891.8|6889.3|6886.5|6884.1|436
1647600300000|2022-03-18 10:45:00|6887.5|6885.7|6884.2|6881.2|6890.4|6888.1|6883.6|6881.2|361
1647600600000|2022-03-18 10:50:00|6884.1|6881.1|6879.2|6877.4|6884.2|6882.1|6878.6|6876.7|471
1647600900000|2022-03-18 10:55:00|6879.3|6877.5|6880.3|6878.5|6881.5|6879.4|6879.1|6877.2|359
1647601200000|2022-03-18 11:00:00|6880.8|6879|6882.9|6881.1|6883|6881.2|6880.3|6878.4|345
1647601500000|2022-03-18 11:05:00|6882.8|6881|6884.2|6882.4|6884.2|6882.4|6881.4|6879.6|315
1647601800000|2022-03-18 11:10:00|6884.1|6882.3|6884.5|6882.7|6884.7|6882.9|6881.9|6879.9|330
1647602100000|2022-03-18 11:15:00|6884.7|6882.9|6885.1|6883.3|6885.9|6884.1|6884.1|6882.3|199
1647602400000|2022-03-18 11:20:00|6885|6883.2|6884.7|6882.9|6885.3|6883.5|6884.1|6882.3|171
1647602700000|2022-03-18 11:25:00|6884.6|6882.8|6883.7|6881.9|6884.7|6882.9|6882.4|6880.6|209
1647603000000|2022-03-18 11:30:00|6883.8|6882|6885.2|6883.4|6886.6|6884.8|6883.6|6881.6|277
1647603300000|2022-03-18 11:35:00|6885.1|6883.3|6887.1|6885.3|6887.1|6885.3|6883.9|6882.1|246
1647603600000|2022-03-18 11:40:00|6887|6885.2|6886|6884.2|6887.9|6885.5|6884.4|6882.1|376
1647603900000|2022-03-18 11:45:00|6885.9|6884.1|6882.3|6880.5|6887.5|6885.1|6882.2|6880.3|337
1647604200000|2022-03-18 11:50:00|6882.2|6880.4|6884.6|6882.8|6884.9|6883.1|6882.2|6880.4|305
1647604500000|2022-03-18 11:55:00|6884.5|6882.7|6883|6881.2|6884.7|6882.9|6882|6879.9|304
1647604800000|2022-03-18 12:00:00|6883.1|6881.3|6886.6|6884.8|6887|6885.1|6882|6880.2|304
1647605100000|2022-03-18 12:05:00|6886.7|6884.9|6882|6880.2|6888|6885.9|6881.7|6879.3|321
1647605400000|2022-03-18 12:10:00|6882.1|6880.3|6882.6|6880.8|6885.3|6882.9|6882.1|6879.7|314
1647605700000|2022-03-18 12:15:00|6882.7|6880.9|6883.2|6881.4|6884.9|6882.5|6881.4|6878.9|371
1647606000000|2022-03-18 12:20:00|6883.1|6881.3|6882.6|6880.8|6884.7|6882.9|6882|6880.2|350
1647606300000|2022-03-18 12:25:00|6882.3|6880.5|6887.8|6886|6888.6|6886.8|6882.3|6880.5|281
1647606600000|2022-03-18 12:30:00|6887.4|6885.6|6889.4|6886.4|6891.6|6888.9|6887.1|6885.3|392
1647606900000|2022-03-18 12:35:00|6889.6|6886.6|6887.6|6885.8|6890.4|6888|6886.3|6883.8|294
1647607200000|2022-03-18 12:40:00|6887.5|6885.7|6888.6|6886.8|6889.5|6886.9|6886.1|6884.1|341
1647607500000|2022-03-18 12:45:00|6888.7|6886.9|6886.6|6884.8|6889.7|6887.2|6886.6|6884.8|295
1647607800000|2022-03-18 12:50:00|6886.5|6884.7|6876.5|6874.7|6886.6|6884.8|6873.5|6870.7|727
1647608100000|2022-03-18 12:55:00|6876.2|6874.4|6878|6875|6880.4|6878|6875.9|6873.8|508
1647608400000|2022-03-18 13:00:00|6878.1|6875.1|6879.5|6876.5|6879.7|6877.5|6875.8|6873.3|517
1647608700000|2022-03-18 13:05:00|6879.4|6876.4|6875.9|6872.9|6880.2|6878.3|6874.6|6872.4|437
1647609000000|2022-03-18 13:10:00|6875.8|6872.8|6869.7|6867.9|6876.1|6873.8|6868.3|6865.8|470
1647609300000|2022-03-18 13:15:00|6869.6|6867.8|6871.1|6868.1|6872.2|6869.7|6867.5|6865.2|487
1647609600000|2022-03-18 13:20:00|6871.2|6868.2|6869.5|6867.7|6872.1|6869.8|6868.2|6865.8|499
1647609900000|2022-03-18 13:25:00|6869.7|6867.9|6874.1|6872.3|6874.7|6872.4|6869.4|6867.6|449
1647610200000|2022-03-18 13:30:00|6874.2|6872.4|6875|6873.2|6876.1|6874.3|6872.9|6870.9|508
1647610500000|2022-03-18 13:35:00|6875.1|6873.3|6876.7|6874.9|6879.4|6877.3|6874.9|6873.1|479
1647610800000|2022-03-18 13:40:00|6876.8|6875|6881.9|6880.1|6882.4|6880.6|6875.9|6873.8|444
1647611100000|2022-03-18 13:45:00|6882.1|6880.3|6886.4|6884.6|6886.4|6884.6|6880.3|6877.9|417
1647611400000|2022-03-18 13:50:00|6886.3|6884.5|6885.3|6882.3|6886.7|6884.9|6882.7|6880.6|448
1647611700000|2022-03-18 13:55:00|6884.9|6883.1|6886.4|6883.4|6888.3|6885.8|6884.2|6881.5|480
1647612000000|2022-03-18 14:00:00|6886.3|6883.3|6890.9|6889.1|6892.6|6890.2|6885.8|6882.8|582
1647612300000|2022-03-18 14:05:00|6891|6889.2|6893|6891.2|6893.8|6891.7|6889.6|6887.6|476
1647612600000|2022-03-18 14:10:00|6892.9|6891.1|6898.3|6895.3|6899.7|6896.9|6892.9|6891.1|560
1647612900000|2022-03-18 14:15:00|6898.5|6895.5|6893.9|6892.1|6898.5|6896.3|6892.8|6890.3|551
1647613200000|2022-03-18 14:20:00|6893.8|6892|6894.3|6892.5|6896.3|6894.1|6893.2|6891.2|446
1647613500000|2022-03-18 14:25:00|6894.2|6892.4|6892.8|6891|6895.2|6893.4|6891.9|6890.1|338
1647613800000|2022-03-18 14:30:00|6892.7|6890.9|6895.4|6893.6|6895.8|6893.7|6890.9|6888.8|442
1647614100000|2022-03-18 14:35:00|6895.2|6893.4|6894.2|6891.2|6896.4|6894.3|6892.5|6890.6|409
1647614400000|2022-03-18 14:40:00|6894.3|6891.3|6894.4|6892.6|6895.3|6893.2|6891.8|6889.8|374
1647614700000|2022-03-18 14:45:00|6894.6|6892.8|6896.5|6894.7|6900.8|6899|6894|6891.7|373
1647615000000|2022-03-18 14:50:00|6896.4|6894.6|6894.7|6892.9|6897.3|6895.5|6894|6891.7|378
1647615300000|2022-03-18 14:55:00|6894.5|6892.7|6893.6|6891.8|6894.8|6892.9|6893.5|6891.7|322
1647615600000|2022-03-18 15:00:00|6893.8|6892|6895.8|6892.8|6898.5|6896.1|6892.3|6890.5|477
1647615900000|2022-03-18 15:05:00|6895.7|6892.7|6901.8|6898.8|6902.4|6900|6895.3|6892.7|480
1647616200000|2022-03-18 15:10:00|6901.9|6898.9|6900.4|6897.4|6902.2|6900.1|6899.1|6896.6|356
1647616500000|2022-03-18 15:15:00|6900.3|6897.3|6901.7|6899.9|6902.6|6900.2|6899.3|6896.8|388
1647616800000|2022-03-18 15:20:00|6902.2|6899.2|6895.6|6892.6|6902.6|6900.3|6893.7|6891|521
1647617100000|2022-03-18 15:25:00|6895.7|6892.7|6896.2|6893.2|6896.8|6894.2|6893.3|6890.8|447
1647617400000|2022-03-18 15:30:00|6896.3|6893.3|6899.1|6896.1|6899.2|6896.2|6895.4|6892.7|374
1647617700000|2022-03-18 15:35:00|6898.9|6895.9|6896.6|6893.6|6902.7|6900.2|6896|6893.6|581
1647618000000|2022-03-18 15:40:00|6896.7|6893.7|6895.7|6892.7|6896.7|6893.9|6892.5|6890.6|466
1647618300000|2022-03-18 15:45:00|6895.1|6893.3|6891.7|6889.9|6898.8|6896.3|6891.4|6889.3|484
1647618600000|2022-03-18 15:50:00|6892.2|6889.2|6897.8|6894.8|6904.4|6901.4|6891.4|6889.1|594
1647618900000|2022-03-18 15:55:00|6898|6895|6900|6898.2|6902.5|6900|6897.5|6894.5|613
1647619200000|2022-03-18 16:00:00|6900.2|6898.4|6900.3|6897.3|6900.9|6898.4|6895.9|6893.4|441
1647619500000|2022-03-18 16:05:00|6900.4|6897.4|6902.3|6900.5|6903.8|6901.2|6899.7|6896.7|365
1647619800000|2022-03-18 16:10:00|6903.1|6900.1|6904.8|6901.8|6905.4|6902.9|6901.8|6898.8|387
1647620100000|2022-03-18 16:15:00|6904.9|6901.9|6909|6906|6910.1|6907.7|6904|6901.7|374
1647620400000|2022-03-18 16:20:00|6908.3|6906.5|6903.9|6902.1|6909.4|6907.1|6903.8|6901.6|353
1647620700000|2022-03-18 16:25:00|6904|6902.2|6903.3|6901.5|6905.8|6903.7|6903.1|6900.7|330
1647621000000|2022-03-18 16:30:00|6903.6|6901.8|6906.5|6904.7|6907.5|6905.6|6903.6|6901.2|415
1647621300000|2022-03-18 16:35:00|6906.6|6904.8|6906.9|6905.1|6908|6906.2|6904.3|6902.5|349
1647621600000|2022-03-18 16:40:00|6907|6905.2|6907.5|6905.7|6908|6906.2|6905.8|6904|362
1647621900000|2022-03-18 16:45:00|6907.3|6905.5|6902.1|6900.3|6907.9|6905.5|6901.7|6899.7|304
1647622200000|2022-03-18 16:50:00|6902.8|6899.8|6905.2|6902.2|6905.4|6902.9|6902|6899.8|328
1647622500000|2022-03-18 16:55:00|6904.5|6902.7|6907.2|6904.2|6907.4|6905.3|6903.8|6901.5|344
1647622800000|2022-03-18 17:00:00|6907.3|6904.3|6906.6|6904.8|6909.8|6907.3|6905.5|6903.7|367
1647623100000|2022-03-18 17:05:00|6906.9|6905.1|6905.9|6904.1|6907.6|6905.8|6905.2|6903.1|276
1647623400000|2022-03-18 17:10:00|6905.8|6904|6904.7|6902.9|6906.4|6904.4|6903.3|6901.1|349
1647623700000|2022-03-18 17:15:00|6904.5|6902.7|6905.2|6902.2|6906.1|6903.8|6903.3|6901|329
1647624000000|2022-03-18 17:20:00|6905.1|6902.1|6905.8|6904|6906.8|6904.4|6903|6901.1|338
1647624300000|2022-03-18 17:25:00|6905.7|6903.9|6907.7|6905.9|6908.7|6906.4|6905.4|6903.2|343
1647624600000|2022-03-18 17:30:00|6907.8|6906|6908.4|6906.6|6909.4|6907|6906.7|6904.8|284
1647624900000|2022-03-18 17:35:00|6908.5|6906.7|6908.9|6907.1|6910.8|6908.4|6906.8|6904.7|319
1647625200000|2022-03-18 17:40:00|6908.8|6907|6909.3|6906.3|6909.5|6907.1|6906.9|6904.7|298
1647625500000|2022-03-18 17:45:00|6909.4|6906.4|6910.3|6908.5|6911|6908.7|6908.5|6906.2|293
1647625800000|2022-03-18 17:50:00|6910.4|6908.6|6914.4|6911.4|6914.6|6912.2|6910|6908|264
1647626100000|2022-03-18 17:55:00|6914|6912.2|6911.7|6908.7|6914.7|6912.5|6910.9|6908.6|303
1647626400000|2022-03-18 18:00:00|6911.8|6908.8|6907.8|6906|6912.5|6910.1|6907.7|6905.3|384
1647626700000|2022-03-18 18:05:00|6907.9|6906.1|6904|6902.2|6908.5|6906.1|6903.8|6901.3|338
1647627000000|2022-03-18 18:10:00|6904.5|6901.5|6906|6904.2|6907|6904.8|6903.1|6900.7|274
1647627300000|2022-03-18 18:15:00|6905.9|6904.1|6905.2|6903.4|6907.2|6904.8|6905.1|6902.7|291
1647627600000|2022-03-18 18:20:00|6905.8|6902.8|6903.7|6900.7|6905.9|6903.3|6902.9|6900.7|255
1647627900000|2022-03-18 18:25:00|6903.3|6901.5|6904.9|6903.1|6905.2|6903.1|6901.1|6898.7|303
1647628200000|2022-03-18 18:30:00|6904.8|6903|6904.5|6902.7|6905.7|6903.4|6903.2|6900.8|332
1647628500000|2022-03-18 18:35:00|6904.4|6902.6|6905.8|6904|6907.3|6904.7|6904.4|6902.2|299
1647628800000|2022-03-18 18:40:00|6905.6|6903.8|6904.2|6901.2|6907.9|6905.3|6903.4|6901|308
1647629100000|2022-03-18 18:45:00|6903.5|6901.7|6902.8|6899.8|6904.4|6902.2|6901.9|6899.4|271
1647629400000|2022-03-18 18:50:00|6902.7|6899.7|6902.7|6900.9|6903.4|6901.1|6901.8|6899.3|227
1647629700000|2022-03-18 18:55:00|6902.6|6900.8|6908|6906.2|6908|6906.2|6901.9|6899.9|246
1647630000000|2022-03-18 19:00:00|6907.3|6905.5|6908.6|6906.8|6909.4|6907.3|6905.2|6902.8|308
1647630300000|2022-03-18 19:05:00|6909.4|6906.4|6909.6|6907.8|6910.8|6908.7|6908.5|6906.1|221
1647630600000|2022-03-18 19:10:00|6909.5|6907.7|6909.9|6908.1|6910.8|6908.4|6909.1|6907|214
1647630900000|2022-03-18 19:15:00|6910|6908.2|6909.8|6908|6910.5|6908.5|6908.8|6906.7|195
1647631200000|2022-03-18 19:20:00|6909.7|6907.9|6910.1|6908.3|6910.7|6908.4|6908.9|6906.8|250
1647631500000|2022-03-18 19:25:00|6910.3|6908.5|6911.8|6910|6912.6|6910.3|6909.3|6907.4|264
1647631800000|2022-03-18 19:30:00|6911.7|6909.9|6913.1|6911.3|6913.7|6911.3|6911.4|6909.1|245
1647632100000|2022-03-18 19:35:00|6913.5|6911.7|6909.5|6907.7|6914.2|6911.7|6909.3|6907.1|313
1647632400000|2022-03-18 19:40:00|6909.6|6907.8|6910.7|6908.9|6911.6|6909.2|6909.1|6906.7|299
1647632700000|2022-03-18 19:45:00|6910.6|6908.8|6910.7|6907.7|6912.3|6910|6909.1|6907.2|300
1647633000000|2022-03-18 19:50:00|6910|6908.2|6910.4|6908.6|6912.2|6910.3|6909.8|6907.7|449
1647633300000|2022-03-18 19:55:00|6910.2|6908.4|6910.7|6907.7|6912.4|6910.2|6909.4|6906.7|326
1647633600000|2022-03-18 20:00:00|6910.8|6907.8|6911.3|6908.3|6911.6|6909|6908.7|6905.9|166
1647633900000|2022-03-18 20:05:00|6911.2|6908.2|6910.6|6907.6|6912.2|6909.6|6909.7|6907.2|115
1647634200000|2022-03-18 20:10:00|6909.8|6908|6911.8|6908.8|6912.8|6910.3|6909.8|6907.1|140
1647634500000|2022-03-18 20:15:00|6911.9|6908.9|6910.6|6907.6|6912.7|6910.1|6909.6|6907.2|130
1647634800000|2022-03-18 20:20:00|6910.5|6907.5|6910.7|6907.7|6911.1|6908.2|6909.7|6907.2|124
1647635100000|2022-03-18 20:25:00|6910.6|6907.6|6909.7|6906.7|6910.6|6908.1|6908.7|6906.2|102
1647635400000|2022-03-18 20:30:00|6909.8|6906.8|6909.6|6906.6|6910.3|6907.6|6908.8|6906.2|83
1647635700000|2022-03-18 20:35:00|6909.5|6906.5|6909|6906|6909.7|6907.2|6908.2|6905.7|101
1647636000000|2022-03-18 20:40:00|6908.3|6906.5|6909.5|6906.5|6910.1|6907.5|6907.6|6905|129
1647636300000|2022-03-18 20:45:00|6909.6|6906.6|6908.8|6905.8|6910|6906.8|6907.9|6904.7|152
1647636600000|2022-03-18 20:50:00|6908.7|6905.7|6907.7|6904.7|6909.1|6906.1|6905.6|6901.9|214
1647636900000|2022-03-18 20:55:00|6907.8|6904.8|6907.3|6903.3|6910.1|6906.1|6901.5|6897.5|612
1647810000000|2022-03-20 21:00:00|6901.4|6891.4|6906.5|6896.5|6906.5|6896.9|6901.4|6891.4|15
1647810300000|2022-03-20 21:05:00|6904.7|6895.9|6907.3|6897.3|6907.3|6897.3|6903.3|6893.3|23
1647810600000|2022-03-20 21:10:00|6906.6|6896.6|6905.9|6900.1|6908.7|6901.4|6905.7|6896|94
1647810900000|2022-03-20 21:15:00|6906.8|6900.6|6908|6903|6908.4|6903.2|6905.7|6899.2|72
1647811200000|2022-03-20 21:20:00|6908.1|6903.1|6907.8|6902.8|6908.2|6903.2|6907.5|6900.9|49
1647811500000|2022-03-20 21:25:00|6907.6|6902.1|6906.8|6901.6|6908.2|6902.6|6906.5|6899.9|78
1647811800000|2022-03-20 21:30:00|6906.6|6901.2|6905.3|6897.2|6907.9|6901.4|6903.1|6893.8|190
1647812100000|2022-03-20 21:35:00|6905.7|6896.6|6905.1|6896.6|6906.2|6898.1|6902.2|6892.2|137
1647812400000|2022-03-20 21:40:00|6904.6|6894.6|6899.9|6889.9|6905.7|6897|6893.1|6883.1|205
1647812700000|2022-03-20 21:45:00|6893.1|6883.1|6898.5|6888.5|6901.9|6892.9|6892.8|6882.8|164
1647813000000|2022-03-20 21:50:00|6898.2|6888.2|6902.2|6893.6|6902.2|6893.6|6896.4|6886.5|147
1647813300000|2022-03-20 21:55:00|6902.3|6893.3|6902.3|6892.3|6904.8|6895.1|6899.2|6889.2|109
1647813600000|2022-03-20 22:00:00|6903.8|6894.6|6901.1|6897.6|6905.9|6898.4|6900.1|6892.4|389
1647813900000|2022-03-20 22:05:00|6901.2|6897.5|6900.5|6897.5|6902.2|6898.4|6899.5|6895.9|331
1647814200000|2022-03-20 22:10:00|6900.7|6897.7|6903.2|6900.2|6903.6|6900.4|6900.7|6897.5|241
1647814500000|2022-03-20 22:15:00|6903.2|6900.2|6904.6|6901.5|6905.1|6902|6903|6900|276
1647814800000|2022-03-20 22:20:00|6904.7|6901.4|6902.6|6899.6|6905.3|6902.1|6902.2|6898.9|181
1647815100000|2022-03-20 22:25:00|6902.7|6899.4|6904|6901|6904.7|6901.4|6901.9|6898.8|153
1647815400000|2022-03-20 22:30:00|6904.1|6901.1|6905.9|6902.9|6906.3|6902.9|6903.6|6900.6|295
1647815700000|2022-03-20 22:35:00|6906|6902.8|6902.3|6898.7|6906.7|6903.6|6897.8|6894.5|372
1647816000000|2022-03-20 22:40:00|6902.4|6898.8|6900.5|6897.2|6903.4|6900|6900.3|6896.9|383
1647816300000|2022-03-20 22:45:00|6900.3|6897.3|6897.1|6894.1|6900.5|6897.4|6895.6|6891.9|253
1647816600000|2022-03-20 22:50:00|6897|6894|6897.7|6894.7|6897.9|6894.9|6895|6891.7|207
1647816900000|2022-03-20 22:55:00|6897.6|6894.6|6895.8|6892.8|6898.2|6895.1|6895.7|6892.7|156
1647817200000|2022-03-20 23:00:00|6895.4|6892.4|6896.8|6893.8|6898.1|6895.1|6894.3|6891.3|241
1647817500000|2022-03-20 23:05:00|6896.7|6893.7|6896.4|6893.4|6899|6896|6896.3|6893.3|230
1647817800000|2022-03-20 23:10:00|6896.3|6893.3|6898.9|6895.9|6899.5|6896.5|6895.5|6892.5|241
1647818100000|2022-03-20 23:15:00|6899|6896|6898.1|6895.1|6900.1|6897.6|6895.7|6893.1|291
1647818400000|2022-03-20 23:20:00|6897.2|6894.2|6896.2|6893.2|6897.7|6894.7|6895.1|6892.1|221
1647818700000|2022-03-20 23:25:00|6896.1|6893.1|6897.2|6894.2|6898.1|6895.1|6894.1|6891.8|190
1647819000000|2022-03-20 23:30:00|6897.3|6894.3|6897.7|6894.7|6898.6|6895.6|6895.8|6892.8|217
1647819300000|2022-03-20 23:35:00|6897.6|6894.6|6899.2|6896.2|6899.6|6896.6|6896.9|6894.4|145
1647819600000|2022-03-20 23:40:00|6899.3|6896.3|6900.2|6897.2|6901.4|6898.9|6898.9|6896|265
1647819900000|2022-03-20 23:45:00|6900.1|6897.1|6899.9|6896.9|6900.6|6897.8|6898.2|6895.2|217
1647820200000|2022-03-20 23:50:00|6899.8|6896.8|6900.1|6897.1|6900.2|6897.8|6898.4|6896.1|164
1647820500000|2022-03-20 23:55:00|6900.2|6897.2|6898.8|6897|6900.4|6898|6898.6|6896.2|236
1647820800000|2022-03-21 00:00:00|6898.9|6897.1|6902.3|6900.5|6902.9|6901.1|6898|6896.2|374
1647821100000|2022-03-21 00:05:00|6902.2|6900.4|6901.3|6899.5|6902.4|6900.5|6899.2|6896.9|293
1647821400000|2022-03-21 00:10:00|6901.1|6899.3|6903.5|6901.7|6904.4|6902.6|6901|6899|362
1647821700000|2022-03-21 00:15:00|6903.4|6901.6|6904.6|6902.8|6905.1|6902.9|6901.4|6899.6|368
1647822000000|2022-03-21 00:20:00|6904.5|6902.7|6909.9|6906.9|6910.8|6908.1|6903.9|6902.1|330
1647822300000|2022-03-21 00:25:00|6909.8|6906.8|6909.2|6907.4|6911|6908|6907.4|6905.4|251
1647822600000|2022-03-21 00:30:00|6909.1|6907.3|6911|6909.2|6912.1|6909.6|6907.9|6906.1|209
1647822900000|2022-03-21 00:35:00|6911.1|6909.3|6911.5|6909.7|6913|6911.2|6910.9|6909.1|152
1647823200000|2022-03-21 00:40:00|6911.6|6909.8|6912.3|6910.5|6912.9|6911.1|6911.5|6909.7|187
1647823500000|2022-03-21 00:45:00|6912.2|6910.4|6909.1|6907.3|6913.1|6911.1|6908.8|6906.4|178
1647823800000|2022-03-21 00:50:00|6909.2|6907.4|6911.5|6909.7|6911.9|6909.8|6908.8|6907|275
1647824100000|2022-03-21 00:55:00|6911.4|6909.6|6917.5|6914.5|6917.7|6915.9|6911.2|6909.4|247
1647824400000|2022-03-21 01:00:00|6917.4|6914.4|6920.8|6917.8|6922.9|6920.6|6916.9|6914.4|294
1647824700000|2022-03-21 01:05:00|6920.9|6917.9|6918.7|6916.9|6921|6918.6|6918|6915.7|287
1647825000000|2022-03-21 01:10:00|6918.6|6916.8|6918.9|6915.9|6919.4|6917.4|6917.6|6915.3|242
1647825300000|2022-03-21 01:15:00|6918.8|6915.8|6920|6918.2|6920.6|6918.8|6917.9|6915.3|245
1647825600000|2022-03-21 01:20:00|6919.9|6918.1|6919.2|6917.4|6920.3|6918.2|6917.6|6915.3|265
1647825900000|2022-03-21 01:25:00|6919.1|6917.3|6922.8|6921|6922.9|6921.1|6919.1|6916.8|209
1647826200000|2022-03-21 01:30:00|6922.6|6920.8|6922.4|6920.6|6924.4|6922.5|6921.6|6919.5|306
1647826500000|2022-03-21 01:35:00|6922.3|6920.5|6923.4|6921.6|6924.6|6922.2|6922.2|6920.4|217
1647826800000|2022-03-21 01:40:00|6923.5|6921.7|6921|6919.2|6923.5|6921.7|6920.2|6918.1|230
1647827100000|2022-03-21 01:45:00|6921.1|6919.3|6921.7|6919.9|6923|6920.7|6920.6|6918.3|266
1647827400000|2022-03-21 01:50:00|6921.5|6919.7|6920.1|6918.3|6921.8|6920|6919.9|6918|222
1647827700000|2022-03-21 01:55:00|6920.2|6918.4|6918.5|6916.7|6921.3|6918.9|6918|6915.9|216
1647828000000|2022-03-21 02:00:00|6919.2|6916.2|6915.9|6914.1|6919.2|6917.3|6914.7|6912.2|400
1647828300000|2022-03-21 02:05:00|6916|6914.2|6912.4|6910.6|6916.4|6914.6|6910.6|6908.4|320
1647828600000|2022-03-21 02:10:00|6912.3|6910.5|6915.4|6912.4|6916.1|6913.7|6911.5|6908.7|381
1647828900000|2022-03-21 02:15:00|6914.8|6913|6914.4|6912.6|6916.3|6913.9|6914.1|6911.3|315
1647829200000|2022-03-21 02:20:00|6914.5|6912.7|6909.8|6908|6915.4|6913|6909.6|6907.5|305
1647829500000|2022-03-21 02:25:00|6910.1|6908.3|6909.6|6907.8|6912|6909.6|6908.5|6906.4|244
1647829800000|2022-03-21 02:30:00|6909.7|6907.9|6908.3|6906.5|6909.9|6908.1|6908.3|6905.9|232
1647830100000|2022-03-21 02:35:00|6908.2|6906.4|6910|6908.2|6911.4|6909.1|6907.5|6905.7|286
1647830400000|2022-03-21 02:40:00|6910.2|6908.4|6909.8|6908|6910.4|6908.6|6908.4|6906.5|192
1647830700000|2022-03-21 02:45:00|6909.5|6907.7|6909.4|6907.6|6910.2|6908.4|6908.8|6907|195
1647831000000|2022-03-21 02:50:00|6909.3|6907.5|6909|6906|6909.9|6908.1|6907.8|6905.9|271
1647831300000|2022-03-21 02:55:00|6908.3|6906.5|6908.3|6906.5|6909|6907.2|6907.6|6905.8|300
1647831600000|2022-03-21 03:00:00|6908.1|6906.3|6906.4|6904.6|6908.6|6906.8|6905.2|6903.4|196
1647831900000|2022-03-21 03:05:00|6906.3|6904.5|6907.4|6905.6|6907.9|6906|6904.6|6902.6|213
1647832200000|2022-03-21 03:10:00|6907.5|6905.7|6906.2|6904.4|6909.5|6907.1|6906.1|6904.3|225
1647832500000|2022-03-21 03:15:00|6906.3|6904.5|6903.5|6901.7|6907|6905.2|6903.4|6901.6|228
1647832800000|2022-03-21 03:20:00|6903.4|6901.6|6903.4|6901.6|6904|6901.8|6902.2|6899.9|216
1647833100000|2022-03-21 03:25:00|6903.6|6901.8|6903.5|6901.7|6904.7|6902.9|6902.8|6900.9|219
1647833400000|2022-03-21 03:30:00|6903.4|6901.6|6903.7|6901.9|6903.9|6902|6902.5|6900.7|172
1647833700000|2022-03-21 03:35:00|6903.2|6901.4|6902.6|6900.8|6903.2|6901.4|6901.6|6899.8|199
1647834000000|2022-03-21 03:40:00|6902.7|6900.9|6907.1|6904.1|6907.1|6904.4|6902.6|6900.8|190
1647834300000|2022-03-21 03:45:00|6906.6|6904.8|6906.2|6904.4|6907.6|6905.5|6905.7|6903.5|251
1647834600000|2022-03-21 03:50:00|6906.3|6904.5|6907.3|6905.5|6907.7|6905.7|6905.7|6903.9|203
1647834900000|2022-03-21 03:55:00|6907.4|6905.6|6905.8|6904|6908.5|6906.4|6905.7|6903.9|216
1647835200000|2022-03-21 04:00:00|6905.7|6903.9|6905.5|6903.7|6906.9|6904.5|6905.1|6902.9|230
1647835500000|2022-03-21 04:05:00|6905.4|6903.6|6905|6903.2|6906.3|6904.1|6905|6903.2|107
1647835800000|2022-03-21 04:10:00|6904.6|6902.8|6903.3|6901.5|6905.3|6903.2|6903.2|6901.1|144
1647836100000|2022-03-21 04:15:00|6903.2|6901.4|6904.6|6902.8|6905.3|6902.9|6902.9|6900.9|141
1647836400000|2022-03-21 04:20:00|6904.5|6902.7|6906.8|6905|6906.9|6905.1|6904.2|6901.8|131
1647836700000|2022-03-21 04:25:00|6906.9|6905.1|6907.9|6904.9|6908|6905.9|6906.8|6904.4|128
1647837000000|2022-03-21 04:30:00|6907.3|6905.5|6905.9|6904.1|6907.5|6905.6|6905.7|6903.9|105
1647837300000|2022-03-21 04:35:00|6905.8|6904|6906.6|6904.8|6906.8|6905|6904|6902.2|173
1647837600000|2022-03-21 04:40:00|6906.7|6904.9|6906.8|6905|6909.9|6907.7|6906.7|6904.9|209
1647837900000|2022-03-21 04:45:00|6906.7|6904.9|6907.2|6905.4|6907.9|6905.6|6906.7|6904.3|112
1647838200000|2022-03-21 04:50:00|6907.3|6905.5|6904.2|6902.4|6907.8|6905.5|6904.1|6902.3|104
1647838500000|2022-03-21 04:55:00|6904.3|6902.5|6904.5|6902.7|6905.4|6903.6|6904.2|6902.2|116
1647838800000|2022-03-21 05:00:00|6904.6|6902.8|6902.7|6900.9|6905.8|6904|6902.6|6900.8|171
1647839100000|2022-03-21 05:05:00|6902.6|6900.8|6900.1|6898.3|6903.2|6901.4|6900|6897.7|180
1647839400000|2022-03-21 05:10:00|6900|6898.2|6899.2|6897.4|6901.6|6899.8|6899|6897.2|213
1647839700000|2022-03-21 05:15:00|6899.1|6897.3|6898.1|6896.3|6900|6897.8|6898.1|6896|204
1647840000000|2022-03-21 05:20:00|6898.2|6896.4|6897.2|6895.4|6899.2|6897.4|6897.1|6895.3|173
1647840300000|2022-03-21 05:25:00|6897.1|6895.3|6899.1|6897.3|6899.7|6897.4|6897|6895|187
1647840600000|2022-03-21 05:30:00|6899|6897.2|6898.9|6897.1|6900|6898.2|6898.2|6896.4|257
1647840900000|2022-03-21 05:35:00|6898.8|6897|6900.2|6898.4|6900.7|6898.5|6898.7|6896.9|204
1647841200000|2022-03-21 05:40:00|6900.3|6898.5|6897.6|6895.8|6900.7|6898.9|6897|6895.2|159
1647841500000|2022-03-21 05:45:00|6897.7|6895.9|6897.3|6895.5|6898.8|6897|6897|6895.2|161
1647841800000|2022-03-21 05:50:00|6897.4|6895.6|6900.7|6898.9|6901.1|6899|6897.4|6895.6|256
1647842100000|2022-03-21 05:55:00|6900.6|6898.8|6900.6|6897.6|6901.3|6899.1|6899.2|6896.8|251
1647842400000|2022-03-21 06:00:00|6900.1|6898.3|6900.1|6898.3|6902.1|6899.8|6899.5|6897|299
1647842700000|2022-03-21 06:05:00|6900|6898.2|6900.3|6898.5|6901.1|6899|6897.7|6895.6|250
1647843000000|2022-03-21 06:10:00|6900.4|6898.6|6899|6897.2|6901.1|6899.1|6899|6897.2|262
1647843300000|2022-03-21 06:15:00|6898.9|6897.1|6899.3|6897.5|6899.5|6897.7|6897.7|6895.9|206
1647843600000|2022-03-21 06:20:00|6899.2|6897.4|6899|6897.2|6900.1|6897.6|6898|6895.8|234
1647843900000|2022-03-21 06:25:00|6898.9|6897.1|6898.6|6896.8|6899.9|6897.5|6897.8|6895.8|221
1647844200000|2022-03-21 06:30:00|6898.7|6896.9|6900.5|6898.7|6901.5|6899.1|6898.6|6896.8|174
1647844500000|2022-03-21 06:35:00|6900.6|6898.8|6902.5|6900.7|6905.2|6902.8|6900.5|6898.5|205
1647844800000|2022-03-21 06:40:00|6902.6|6900.8|6902.4|6899.4|6903.4|6901.4|6901.5|6899.2|234
1647845100000|2022-03-21 06:45:00|6902.3|6899.3|6899|6897.2|6902.4|6899.9|6898.9|6897.1|253
1647845400000|2022-03-21 06:50:00|6899.1|6897.3|6899.9|6898.1|6900.3|6898.2|6898.2|6896|205
1647845700000|2022-03-21 06:55:00|6900|6898.2|6900.8|6899|6902.1|6899.8|6899.7|6897.5|254
1647846000000|2022-03-21 07:00:00|6901.5|6898.5|6900.8|6899|6902.2|6900.4|6899.6|6897.6|334
1647846300000|2022-03-21 07:05:00|6900.9|6899.1|6902|6900.2|6903.2|6901.4|6899.7|6897.9|302
1647846600000|2022-03-21 07:10:00|6902.3|6900.5|6905.9|6904.1|6908.1|6905.8|6902|6900.2|342
1647846900000|2022-03-21 07:15:00|6906|6904.2|6902.1|6900.3|6906|6904.2|6901.9|6900.1|235
1647847200000|2022-03-21 07:20:00|6902|6900.2|6894.9|6891.9|6902.6|6900.8|6894.2|6891.8|363
1647847500000|2022-03-21 07:25:00|6894.7|6891.7|6893.4|6890.4|6897.5|6895|6893.1|6890.4|336
1647847800000|2022-03-21 07:30:00|6893.5|6890.5|6892.6|6889.6|6893.8|6891.4|6890.9|6888.3|372
1647848100000|2022-03-21 07:35:00|6892.3|6890.5|6894.1|6891.1|6895.2|6892.9|6892.3|6889.5|276
1647848400000|2022-03-21 07:40:00|6893.4|6891.6|6896.3|6894.5|6897.4|6895|6893|6890.6|357
1647848700000|2022-03-21 07:45:00|6896.2|6894.4|6894.8|6893|6898.1|6895.6|6894.6|6892.6|363
1647849000000|2022-03-21 07:50:00|6894.7|6892.9|6894.8|6893|6896.9|6894.3|6894.7|6892.4|316
1647849300000|2022-03-21 07:55:00|6895.2|6893.4|6900.2|6897.2|6900.3|6897.8|6894|6891.6|390
1647849600000|2022-03-21 08:00:00|6900.4|6897.4|6900.4|6898.6|6901.8|6899.3|6899.1|6896.8|554
1647849900000|2022-03-21 08:05:00|6900.7|6898.9|6899.8|6898|6901.2|6899|6898.5|6896.3|424
1647850200000|2022-03-21 08:10:00|6899.9|6898.1|6899.3|6897.5|6901.6|6899.4|6898.9|6896.8|400
1647850500000|2022-03-21 08:15:00|6899.4|6897.6|6904.4|6901.4|6906.2|6904.1|6899.4|6897.3|385
1647850800000|2022-03-21 08:20:00|6904.5|6901.5|6900.8|6899|6904.9|6901.9|6900.1|6898|435
1647851100000|2022-03-21 08:25:00|6900.9|6899.1|6899.2|6896.2|6900.9|6899.1|6898.7|6896.1|352
1647851400000|2022-03-21 08:30:00|6899.3|6896.3|6895.1|6893.3|6899.9|6897.4|6895|6893.2|384
1647851700000|2022-03-21 08:35:00|6895|6893.2|6898|6896.2|6898.9|6896.7|6895|6893.2|261
1647852000000|2022-03-21 08:40:00|6898.1|6896.3|6898.3|6896.5|6900.1|6898.3|6896.4|6894.4|280
1647852300000|2022-03-21 08:45:00|6898.4|6896.6|6900.1|6898.3|6901|6898.9|6898.3|6896.5|232
1647852600000|2022-03-21 08:50:00|6900.2|6898.4|6897.4|6895.6|6900.7|6898.9|6895.1|6892.8|269
1647852900000|2022-03-21 08:55:00|6897.3|6895.5|6899.1|6897.3|6900.5|6898.2|6897|6894.4|285
1647853200000|2022-03-21 09:00:00|6899.2|6897.4|6899.4|6896.4|6899.9|6898|6897.3|6895|341
1647853500000|2022-03-21 09:05:00|6899.5|6896.5|6895.6|6892.6|6900.6|6898.4|6895.2|6892.2|447
1647853800000|2022-03-21 09:10:00|6895.7|6892.7|6893.8|6892|6895.7|6893.1|6892|6889.8|336
1647854100000|2022-03-21 09:15:00|6893.9|6892.1|6894.9|6893.1|6896|6894|6893.7|6891.4|302
1647854400000|2022-03-21 09:20:00|6894.8|6893|6894.7|6892.9|6896.3|6893.9|6893.4|6891.3|260
1647854700000|2022-03-21 09:25:00|6894.5|6892.7|6893.3|6891.5|6894.5|6892.7|6892.3|6889.8|254
1647855000000|2022-03-21 09:30:00|6893.7|6891.9|6894.5|6892.7|6894.8|6893|6892.3|6890.5|204
1647855300000|2022-03-21 09:35:00|6894.6|6892.8|6895.2|6893.4|6898|6895.8|6894.5|6892.7|279
1647855600000|2022-03-21 09:40:00|6895.3|6893.5|6896.8|6895|6897.5|6895.7|6895.2|6893.4|218
1647855900000|2022-03-21 09:45:00|6896.7|6894.9|6899.3|6897.5|6900|6898.1|6896.7|6894.8|273
1647856200000|2022-03-21 09:50:00|6899.4|6897.6|6894.2|6892.4|6899.4|6897.6|6891.9|6890.1|320
1647856500000|2022-03-21 09:55:00|6894.3|6892.5|6894.6|6892.8|6897.6|6895.8|6894.3|6892|325
1647856800000|2022-03-21 10:00:00|6894.4|6892.6|6894|6892.2|6895|6893.2|6893.3|6890.9|247
1647857100000|2022-03-21 10:05:00|6894.3|6892.5|6892.7|6890.9|6895.1|6893.3|6892.3|6890.4|214
1647857400000|2022-03-21 10:10:00|6892.8|6891|6893.1|6891.3|6895.3|6893|6892.5|6890.7|208
1647857700000|2022-03-21 10:15:00|6893.2|6891.4|6893.2|6891.4|6894.2|6892.1|6891.3|6889.5|259
1647858000000|2022-03-21 10:20:00|6893.3|6891.5|6891.1|6889.3|6894.7|6892.9|6891.1|6889.3|281
1647858300000|2022-03-21 10:25:00|6891.2|6889.4|6890|6888.2|6892|6890.2|6889.3|6887.4|249
1647858600000|2022-03-21 10:30:00|6890.1|6888.3|6888.4|6886.6|6890.1|6888.3|6887.7|6885.3|220
1647858900000|2022-03-21 10:35:00|6888.5|6886.7|6889.7|6887.9|6889.9|6888.1|6887.6|6885.8|241
1647859200000|2022-03-21 10:40:00|6889.9|6888.1|6890.2|6888.4|6892|6889.9|6889.9|6888.1|225
1647859500000|2022-03-21 10:45:00|6890.3|6888.5|6890.2|6888.4|6890.9|6889.1|6889.5|6887.7|213
1647859800000|2022-03-21 10:50:00|6890.3|6888.5|6890.1|6888.3|6890.7|6888.9|6888.9|6887.1|249
1647860100000|2022-03-21 10:55:00|6890|6888.2|6888.2|6886.4|6891.6|6889.4|6888.1|6886.3|259
1647860400000|2022-03-21 11:00:00|6888.3|6886.5|6888.5|6886.7|6890.3|6888.5|6886.7|6884.5|318
1647860700000|2022-03-21 11:05:00|6888.6|6886.8|6879.9|6878.1|6890|6887.6|6879.7|6877|394
1647861000000|2022-03-21 11:10:00|6879.8|6878|6879.6|6877.8|6880.2|6878.4|6878.8|6877|339
1647861300000|2022-03-21 11:15:00|6879.7|6877.9|6880.2|6878.4|6880.9|6879.1|6879.3|6877.5|197
1647861600000|2022-03-21 11:20:00|6880.1|6878.3|6879.8|6878|6880.7|6878.9|6878.4|6876.6|235
1647861900000|2022-03-21 11:25:00|6879.7|6877.9|6879.6|6877.8|6881.7|6879.9|6879.6|6877.8|300
1647862200000|2022-03-21 11:30:00|6879.8|6878|6883.7|6881.9|6883.9|6882.1|6879.8|6878|319
1647862500000|2022-03-21 11:35:00|6883.8|6882|6884.7|6882.9|6885.3|6883.5|6883.5|6881.7|273
1647862800000|2022-03-21 11:40:00|6884.6|6882.8|6887.1|6885.3|6887.2|6885.4|6883.6|6881.8|281
1647863100000|2022-03-21 11:45:00|6887.4|6885.6|6888.2|6886.4|6889|6886.8|6886.8|6884.9|223
1647863400000|2022-03-21 11:50:00|6888.1|6886.3|6886.2|6884.4|6888.6|6886.6|6885.9|6884.1|242
1647863700000|2022-03-21 11:55:00|6886|6884.2|6887.1|6885.3|6887.2|6885.4|6884.5|6882.3|237
1647864000000|2022-03-21 12:00:00|6887.3|6885.5|6888.4|6886.6|6890.5|6888.7|6887.2|6885.4|413
1647864300000|2022-03-21 12:05:00|6888.1|6886.3|6889|6887.2|6890.9|6889.1|6888.1|6886.3|351
1647864600000|2022-03-21 12:10:00|6888.9|6887.1|6889.7|6887.9|6890.3|6888|6888.6|6886.1|217
1647864900000|2022-03-21 12:15:00|6889.4|6887.6|6888.8|6887|6889.9|6888|6887.6|6885.5|218
1647865200000|2022-03-21 12:20:00|6888.9|6887.1|6887.5|6885.7|6889.5|6887.5|6886.7|6884.9|323
1647865500000|2022-03-21 12:25:00|6887.4|6885.6|6886.3|6884.5|6888.4|6886.6|6885.4|6883.3|281
1647865800000|2022-03-21 12:30:00|6886.2|6884.4|6887.2|6885.4|6887.7|6885.9|6885.4|6883.4|289
1647866100000|2022-03-21 12:35:00|6887.3|6885.5|6889.7|6887.9|6889.8|6888|6887|6885.2|239
1647866400000|2022-03-21 12:40:00|6889.5|6887.7|6892.4|6890.6|6892.7|6890.9|6888.9|6887.1|270
1647866700000|2022-03-21 12:45:00|6892.3|6890.5|6895.7|6893.9|6895.8|6894|6891.9|6890.1|263
1647867000000|2022-03-21 12:50:00|6895.8|6894|6894.6|6892.8|6896.6|6894.8|6893.6|6891.5|305
1647867300000|2022-03-21 12:55:00|6894.5|6892.7|6896.2|6894.4|6896.7|6894.9|6893.6|6891.8|367
1647867600000|2022-03-21 13:00:00|6896.1|6894.3|6896.3|6894.5|6898.2|6896.4|6894.4|6892.6|309
1647867900000|2022-03-21 13:05:00|6896.2|6894.4|6902|6900.2|6903.2|6901.4|6896.1|6894.3|375
1647868200000|2022-03-21 13:10:00|6902.1|6900.3|6900.4|6898.6|6902.1|6900.3|6899.8|6898|279
1647868500000|2022-03-21 13:15:00|6900.3|6898.5|6903|6901.2|6904.5|6902.2|6898.6|6896.8|301
1647868800000|2022-03-21 13:20:00|6902.9|6901.1|6905.2|6903.4|6906.4|6904.6|6902.7|6900.9|260
1647869100000|2022-03-21 13:25:00|6905.3|6903.5|6908.7|6906.9|6909.2|6907.4|6905|6903.2|303
1647869400000|2022-03-21 13:30:00|6908.9|6907.1|6909.2|6907.4|6909.3|6907.5|6904.9|6903.1|506
1647869700000|2022-03-21 13:35:00|6909|6907.2|6909.4|6907.6|6910.8|6909|6907.3|6905.5|455
1647870000000|2022-03-21 13:40:00|6909.2|6907.4|6904.7|6902.9|6910.6|6908.8|6904.2|6902.4|427
1647870300000|2022-03-21 13:45:00|6904.9|6903.1|6900.6|6898.8|6905.9|6904.1|6900.3|6898.5|388
1647870600000|2022-03-21 13:50:00|6900.7|6898.9|6900.6|6898.8|6904.3|6902.5|6900|6898.2|365
1647870900000|2022-03-21 13:55:00|6900.5|6898.7|6902.6|6900.8|6903.8|6902|6900.3|6898.5|354
1647871200000|2022-03-21 14:00:00|6902.8|6901|6904.9|6903.1|6906.7|6904.9|6898.6|6896.8|478
1647871500000|2022-03-21 14:05:00|6905|6903.2|6904.8|6903|6907.1|6905.3|6901.9|6900.1|410
1647871800000|2022-03-21 14:10:00|6904.5|6902.7|6904.2|6902.4|6907.7|6905.9|6902.5|6900.7|411
1647872100000|2022-03-21 14:15:00|6904.3|6902.5|6904.7|6902.9|6905.5|6903.5|6902.5|6900.7|453
1647872400000|2022-03-21 14:20:00|6904.5|6902.7|6899.6|6897.8|6904.9|6903.1|6898.8|6897|389
1647872700000|2022-03-21 14:25:00|6899.7|6897.9|6896.6|6894.8|6900.1|6898.3|6896.2|6894.2|341
1647873000000|2022-03-21 14:30:00|6896.8|6895|6896.7|6894.9|6897|6895.2|6892.3|6890.5|447
1647873300000|2022-03-21 14:35:00|6896.8|6895|6897.7|6895.9|6899.1|6897.3|6896|6894.2|393
1647873600000|2022-03-21 14:40:00|6897.6|6895.8|6899.8|6898|6901|6899.2|6897.6|6895.8|356
1647873900000|2022-03-21 14:45:00|6900.2|6898.4|6900.7|6898.9|6903.2|6901.4|6899.1|6897.3|372
1647874200000|2022-03-21 14:50:00|6900.8|6899|6901.6|6899.8|6901.7|6899.9|6898.4|6896.6|358
1647874500000|2022-03-21 14:55:00|6901.7|6899.9|6903.3|6901.5|6903.3|6901.5|6901.3|6899.5|349
1647874800000|2022-03-21 15:00:00|6903.4|6901.6|6904.1|6902.3|6906.9|6905.1|6902.2|6900.4|299
1647875100000|2022-03-21 15:05:00|6904.2|6902.4|6896.1|6894.3|6904.6|6902.8|6894.6|6892.8|337
1647875400000|2022-03-21 15:10:00|6896.4|6894.6|6901.2|6899.4|6901.4|6899.6|6893.1|6891.3|456
1647875700000|2022-03-21 15:15:00|6901.3|6899.5|6898.3|6896.5|6903.2|6901.4|6897.7|6895.9|402
1647876000000|2022-03-21 15:20:00|6898.5|6896.7|6899.1|6897.3|6900.7|6898.9|6898.2|6896.4|337
1647876300000|2022-03-21 15:25:00|6899.2|6897.4|6899|6897.2|6901|6899.2|6897.5|6895.7|415
1647876600000|2022-03-21 15:30:00|6899.1|6897.3|6900.2|6898.4|6900.7|6898.9|6898.1|6896.3|366
1647876900000|2022-03-21 15:35:00|6900.4|6898.6|6900.7|6898.9|6901.1|6899.3|6898.6|6896.8|330
1647877200000|2022-03-21 15:40:00|6900.8|6899|6899.5|6897.7|6903.2|6901.4|6897.9|6896.1|363
1647877500000|2022-03-21 15:45:00|6899.7|6897.9|6900|6898.2|6901.4|6899.6|6899.5|6897.7|342
1647877800000|2022-03-21 15:50:00|6900.1|6898.3|6901.4|6899.6|6902.1|6900.3|6899.9|6898.1|366
1647878100000|2022-03-21 15:55:00|6901.2|6899.4|6902.5|6900.7|6902.5|6900.7|6898.5|6896.7|418
1647878400000|2022-03-21 16:00:00|6902.6|6900.8|6904.9|6903.1|6905.9|6904.1|6902.3|6900.5|425
1647878700000|2022-03-21 16:05:00|6905.3|6903.5|6907.3|6905.5|6907.8|6906|6904|6902.2|335
1647879000000|2022-03-21 16:10:00|6907.2|6905.4|6905.3|6903.5|6908.2|6906.4|6904.5|6902.7|357
1647879300000|2022-03-21 16:15:00|6905.4|6903.6|6903.3|6901.5|6905.7|6903.9|6902.8|6901|345
1647879600000|2022-03-21 16:20:00|6903.5|6901.7|6903.1|6901.3|6905.5|6903.7|6901.7|6899.9|327
1647879900000|2022-03-21 16:25:00|6903.2|6901.4|6901.6|6899.8|6903.9|6902.1|6901.1|6899.3|334
1647880200000|2022-03-21 16:30:00|6901.7|6899.9|6895.3|6893.5|6902|6900.2|6888.4|6886.2|776
1647880500000|2022-03-21 16:35:00|6895.4|6893.6|6895.7|6893.9|6896|6894.2|6888.8|6887|593
1647880800000|2022-03-21 16:40:00|6895.9|6894.1|6900.2|6898.4|6900.4|6898.6|6894.3|6892.5|480
1647881100000|2022-03-21 16:45:00|6900.3|6898.5|6898.5|6896.7|6901|6899.2|6896.3|6894.5|475
1647881400000|2022-03-21 16:50:00|6898.6|6896.8|6892.9|6891.1|6898.6|6896.8|6892.2|6890.2|511
1647881700000|2022-03-21 16:55:00|6893|6891.2|6891.3|6889.5|6893.1|6891.3|6889|6887.2|438
1647882000000|2022-03-21 17:00:00|6891.5|6889.7|6890.3|6888.5|6892.9|6890.6|6889.9|6887.8|411
1647882300000|2022-03-21 17:05:00|6890.4|6888.6|6890.3|6888.5|6892.3|6889.9|6889.5|6887.7|385
1647882600000|2022-03-21 17:10:00|6890.6|6888.8|6885.4|6883.6|6891.3|6888.9|6884.6|6882.8|483
1647882900000|2022-03-21 17:15:00|6885.3|6883.5|6875.8|6874|6886|6884.2|6875.5|6873.2|529
1647883200000|2022-03-21 17:20:00|6876.1|6874.3|6877.8|6876|6879.9|6878.1|6875|6872.7|557
1647883500000|2022-03-21 17:25:00|6877.9|6876.1|6878.7|6876.9|6881.8|6879.5|6876.9|6874.8|511
1647883800000|2022-03-21 17:30:00|6878.6|6876.8|6884.7|6882.9|6885.5|6883.5|6878.4|6876.3|462
1647884100000|2022-03-21 17:35:00|6884.6|6882.8|6882.8|6881|6884.8|6882.8|6880.7|6878.3|488
1647884400000|2022-03-21 17:40:00|6882.7|6880.9|6878.2|6876.4|6883.1|6881.3|6875.2|6872.8|519
1647884700000|2022-03-21 17:45:00|6878.4|6876.6|6881|6879.2|6882.5|6880.2|6877.8|6875.6|442
1647885000000|2022-03-21 17:50:00|6881.1|6879.3|6881.6|6878.6|6882.8|6881|6879.6|6877.4|388
1647885300000|2022-03-21 17:55:00|6881.9|6878.9|6882.9|6879.9|6883.4|6881.1|6879.5|6877.5|368
1647885600000|2022-03-21 18:00:00|6882.7|6879.7|6881.9|6880.1|6885.3|6881.3|6880.6|6878.2|296
1647885900000|2022-03-21 18:05:00|6881.8|6880|6879.3|6877.5|6881.8|6880|6878.8|6877|300
1647886200000|2022-03-21 18:10:00|6879|6877.2|6874.7|6872.9|6880|6877.6|6874.2|6872.4|455
1647886500000|2022-03-21 18:15:00|6874.8|6873|6877|6874|6877|6874.6|6874.5|6872.4|381
1647886800000|2022-03-21 18:20:00|6876.6|6874.8|6880.7|6878.9|6882.1|6879.4|6875.9|6873.8|491
1647887100000|2022-03-21 18:25:00|6880.6|6878.8|6883.6|6881.8|6885.1|6882.5|6879.8|6877.4|510
1647887400000|2022-03-21 18:30:00|6883.7|6881.9|6882.7|6880.9|6884|6881.9|6881.5|6879.5|375
1647887700000|2022-03-21 18:35:00|6882.9|6881.1|6883.6|6881.8|6884.9|6882.5|6881.7|6879.5|311
1647888000000|2022-03-21 18:40:00|6884.1|6881.1|6886.5|6883.5|6886.6|6884|6883.5|6880.9|304
1647888300000|2022-03-21 18:45:00|6886.6|6883.6|6885.6|6882.6|6888.7|6886|6884.5|6882.1|366
1647888600000|2022-03-21 18:50:00|6885.7|6882.7|6884.9|6881.9|6886.5|6884.1|6884.1|6881.6|307
1647888900000|2022-03-21 18:55:00|6885|6882|6875.4|6873.6|6885|6882|6875.2|6873.1|426
1647889200000|2022-03-21 19:00:00|6875.3|6873.5|6878.5|6875.5|6879.5|6877|6875.3|6873.5|416
1647889500000|2022-03-21 19:05:00|6878.4|6875.4|6876.9|6873.9|6879.3|6876.8|6875.5|6873.1|366
1647889800000|2022-03-21 19:10:00|6877|6874|6879.6|6876.6|6879.9|6877.3|6876|6873.5|380
1647890100000|2022-03-21 19:15:00|6879.7|6876.7|6878.5|6875.5|6881.3|6878.6|6877.9|6875.4|301
1647890400000|2022-03-21 19:20:00|6878.6|6875.6|6881.2|6879.4|6882.2|6879.4|6877.6|6875.2|271
1647890700000|2022-03-21 19:25:00|6881.8|6878.8|6883.6|6880.6|6883.8|6880.9|6880.7|6878.3|228
1647891000000|2022-03-21 19:30:00|6883.4|6880.4|6881.8|6880|6884.3|6882.1|6881|6878.6|281
1647891300000|2022-03-21 19:35:00|6881.5|6879.7|6882.1|6879.1|6883.2|6880.9|6881|6878.6|255
1647891600000|2022-03-21 19:40:00|6882|6879|6883.2|6880.2|6884.1|6882|6881|6878.5|231
1647891900000|2022-03-21 19:45:00|6883.3|6880.3|6881.3|6879.5|6883.8|6881.6|6880.6|6878.6|269
1647892200000|2022-03-21 19:50:00|6881.4|6879.6|6887.3|6885.5|6888.3|6886.1|6881.4|6879.6|422
1647892500000|2022-03-21 19:55:00|6887.4|6885.6|6888.6|6885.6|6888.8|6886.4|6886.2|6883.9|368
1647892800000|2022-03-21 20:00:00|6888.7|6885.7|6887.6|6884.6|6889.3|6886.7|6887|6884.6|226
1647893100000|2022-03-21 20:05:00|6887.5|6884.5|6887.9|6886.1|6888.9|6886.4|6886.7|6884.3|151
1647893400000|2022-03-21 20:10:00|6888|6886.2|6885.3|6882.3|6889|6886.7|6884.8|6882.3|129
1647893700000|2022-03-21 20:15:00|6885.2|6882.2|6887.8|6884.8|6887.9|6884.9|6884.8|6882.2|154
1647894000000|2022-03-21 20:20:00|6887.7|6884.7|6887.2|6884.2|6888.3|6886.2|6886.2|6884.2|119
1647894300000|2022-03-21 20:25:00|6887.3|6884.3|6887.2|6885.4|6887.9|6885.7|6885.6|6883.3|131
1647894600000|2022-03-21 20:30:00|6887.1|6885.3|6888.7|6886.9|6889.4|6887|6887.1|6885.2|112
1647894900000|2022-03-21 20:35:00|6888.8|6887|6888|6885|6889.4|6887|6887.1|6885|75
1647895200000|2022-03-21 20:40:00|6888.1|6885.1|6887.5|6884.5|6888.4|6885.8|6886.9|6884.2|119
1647895500000|2022-03-21 20:45:00|6887.6|6884.6|6887.8|6884.8|6888.7|6885.7|6887.4|6884.4|119
1647895800000|2022-03-21 20:50:00|6887.7|6884.7|6888.6|6885.6|6888.7|6885.7|6887.3|6884.3|83
1647896100000|2022-03-21 20:55:00|6888.5|6885.5|6888.2|6884.2|6889.5|6886.3|6887.5|6883.5|213
1647896400000|2022-03-21 21:00:00|6884.3|6880.3|6884.5|6880.5|6887|6883|6880.8|6876.8|66
1647896700000|2022-03-21 21:05:00|6884|6880|6884.4|6880.4|6885.9|6881.9|6883.3|6879.3|109
1647897000000|2022-03-21 21:10:00|6884.2|6880.2|6884.4|6880.4|6886.5|6882.5|6882.8|6878.8|187
1647897300000|2022-03-21 21:15:00|6885.4|6881.4|6883.3|6879.3|6885.5|6881.5|6882.8|6878.8|102
1647897600000|2022-03-21 21:20:00|6883.5|6879.5|6881.3|6877.3|6883.8|6879.8|6880.2|6876.2|155
1647897900000|2022-03-21 21:25:00|6881.4|6877.4|6885.1|6881.1|6885.8|6881.8|6880.6|6876.6|173
1647898200000|2022-03-21 21:30:00|6884.9|6880.9|6887|6883|6887.9|6883.9|6884|6880|177
1647898500000|2022-03-21 21:35:00|6887.1|6883.1|6887.3|6883.3|6888.2|6884.2|6886.8|6882.8|163
1647898800000|2022-03-21 21:40:00|6887.5|6883.5|6888.4|6884.4|6889.2|6885.2|6886.8|6882.8|191
1647899100000|2022-03-21 21:45:00|6888.2|6884.2|6888.5|6884.5|6890.6|6886.6|6888|6884|149
1647899400000|2022-03-21 21:50:00|6888.4|6884.4|6888.1|6884.1|6889.2|6885.2|6887.5|6883.5|144
1647899700000|2022-03-21 21:55:00|6888|6884|6888.4|6884.4|6889.2|6885.2|6887.3|6883.3|167
1647900000000|2022-03-21 22:00:00|6888.5|6884.5|6886.2|6882.2|6889.4|6885.4|6885.8|6882.1|184
1647900300000|2022-03-21 22:05:00|6886.3|6882.3|6884.4|6881.4|6886.3|6882.6|6884.3|6881|182
1647900600000|2022-03-21 22:10:00|6884.5|6881.5|6884.7|6881.7|6885.4|6882.4|6883.9|6880.9|96
1647900900000|2022-03-21 22:15:00|6885.2|6882.2|6885.7|6882.7|6886.1|6883.1|6884.1|6881|103
1647901200000|2022-03-21 22:20:00|6885.8|6882.6|6884.6|6881.6|6886.1|6883.1|6883.4|6881.1|87
1647901500000|2022-03-21 22:25:00|6884.5|6881.5|6884.7|6881.7|6885|6882|6883.7|6881|60
1647901800000|2022-03-21 22:30:00|6884.2|6882.4|6887.2|6884.2|6887.4|6884.4|6884.2|6881.7|102
1647902100000|2022-03-21 22:35:00|6886.2|6883.2|6886.3|6883.3|6886.5|6883.5|6886.1|6882.9|51
1647902400000|2022-03-21 22:40:00|6886.4|6883.4|6887.2|6884.2|6887.2|6884.2|6886.2|6883|56
1647902700000|2022-03-21 22:45:00|6887.1|6884.1|6887|6884|6887.5|6884.6|6886.4|6883.9|72
1647903000000|2022-03-21 22:50:00|6886.9|6883.9|6888.5|6885.5|6888.6|6885.6|6886.3|6883.9|64
1647903300000|2022-03-21 22:55:00|6888.4|6885.4|6885.1|6882.1|6888.6|6885.6|6885|6882|106
1647903600000|2022-03-21 23:00:00|6884.5|6881.5|6886.1|6883.1|6886.6|6883.6|6884|6881.1|209
1647903900000|2022-03-21 23:05:00|6886.4|6883.4|6885.6|6882.6|6886.7|6883.7|6884.6|6881.6|209
1647904200000|2022-03-21 23:10:00|6885.4|6882.4|6883.4|6880.4|6885.6|6882.6|6883.3|6880.3|193
1647904500000|2022-03-21 23:15:00|6883.5|6880.5|6882.7|6879.7|6884.6|6882.2|6882.6|6879.6|154
1647904800000|2022-03-21 23:20:00|6882.6|6879.6|6881.9|6878.9|6882.9|6880.3|6881.1|6878.6|133
1647905100000|2022-03-21 23:25:00|6881.4|6879.6|6880.7|6878.9|6883.6|6881|6880.6|6878.1|148
1647905400000|2022-03-21 23:30:00|6880.8|6879|6882.1|6880.3|6882.1|6880.3|6879.1|6877.2|132
1647905700000|2022-03-21 23:35:00|6882.6|6879.6|6882.1|6880.3|6882.7|6880.3|6880.2|6878.1|126
1647906000000|2022-03-21 23:40:00|6882|6880.2|6879|6876|6883.4|6880.9|6877.8|6875|182
1647906300000|2022-03-21 23:45:00|6879.1|6876.1|6880.6|6877.6|6881.2|6879.3|6878.5|6876|124
1647906600000|2022-03-21 23:50:00|6880.5|6877.5|6879.3|6877.5|6881.4|6879.6|6879.1|6877.3|158
1647906900000|2022-03-21 23:55:00|6879.2|6877.4|6879.7|6877.9|6880|6878.2|6878.8|6876.7|100
1647907200000|2022-03-22 00:00:00|6879.4|6877.6|6879.6|6877.8|6880.1|6878.3|6877|6875.2|197
1647907500000|2022-03-22 00:05:00|6879.7|6877.9|6880.7|6878.9|6881|6879.2|6879.5|6877.7|182
1647907800000|2022-03-22 00:10:00|6880.8|6879|6879.4|6877.6|6880.8|6879|6878.5|6876.7|177
1647908100000|2022-03-22 00:15:00|6879.5|6877.7|6878.2|6876.4|6879.9|6878.1|6877.9|6876.1|232
1647908400000|2022-03-22 00:20:00|6878.1|6876.3|6877.7|6875.9|6878.9|6877.1|6877.3|6875.5|240
1647908700000|2022-03-22 00:25:00|6877.8|6876|6877.2|6875.4|6877.8|6876|6876|6874.2|187
1647909000000|2022-03-22 00:30:00|6877.1|6875.3|6876.3|6874.5|6878.1|6876.3|6876.2|6874.4|157
1647909300000|2022-03-22 00:35:00|6876.4|6874.6|6872.8|6871|6876.7|6874.9|6872.4|6870.5|230
1647909600000|2022-03-22 00:40:00|6872.9|6871.1|6871.9|6870.1|6873.6|6871.8|6871.9|6870.1|247
1647909900000|2022-03-22 00:45:00|6871|6869.2|6868.7|6866.9|6871.3|6869.3|6867|6864.6|377
1647910200000|2022-03-22 00:50:00|6868.8|6867|6865.3|6863.5|6872.2|6869.2|6865.3|6863.4|327
1647910500000|2022-03-22 00:55:00|6865.7|6862.7|6873.1|6870.1|6874|6871|6865.7|6862.7|349
1647910800000|2022-03-22 01:00:00|6872.9|6869.9|6876.4|6874.6|6877|6875.2|6872.3|6869.5|371
1647911100000|2022-03-22 01:05:00|6876.2|6874.4|6877.8|6876|6878.4|6876|6874|6872.1|334
1647911400000|2022-03-22 01:10:00|6877.7|6875.9|6876.9|6875.1|6877.8|6876|6875.3|6873.5|225
1647911700000|2022-03-22 01:15:00|6876.8|6875|6874.4|6872.6|6878.3|6876.5|6874|6872.2|349
1647912000000|2022-03-22 01:20:00|6874.3|6872.5|6872.8|6871|6876.7|6874.4|6872.7|6870.9|251
1647912300000|2022-03-22 01:25:00|6872.9|6871.1|6871.3|6869.5|6873.4|6871.6|6869.8|6868|249
1647912600000|2022-03-22 01:30:00|6871.2|6869.4|6872.2|6870.4|6874.8|6872.6|6870.9|6869.1|435
1647912900000|2022-03-22 01:35:00|6872.3|6870.5|6872.7|6870.9|6874.9|6873.1|6872.1|6870.3|314
1647913200000|2022-03-22 01:40:00|6872.6|6870.8|6871.2|6869.4|6872.7|6870.9|6870.6|6868.4|365
1647913500000|2022-03-22 01:45:00|6871.3|6869.5|6868.5|6866.7|6871.7|6869.9|6866.5|6864.7|393
1647913800000|2022-03-22 01:50:00|6868.4|6866.6|6869.2|6867.4|6870.3|6868.5|6868|6866.2|373
1647914100000|2022-03-22 01:55:00|6869|6867.2|6867.2|6865.4|6869.6|6867.8|6867.1|6865.3|341
1647914400000|2022-03-22 02:00:00|6867.3|6865.5|6871.7|6869.9|6872.5|6870.3|6867.3|6865.5|300
1647914700000|2022-03-22 02:05:00|6871.8|6870|6872.7|6870.9|6872.8|6871|6871.2|6869.4|200
1647915000000|2022-03-22 02:10:00|6872.8|6871|6873.6|6871.8|6875.1|6873.1|6872.6|6870.8|284
1647915300000|2022-03-22 02:15:00|6873.5|6871.7|6874|6872.2|6874.5|6872.7|6872.9|6871|204
1647915600000|2022-03-22 02:20:00|6874.4|6872.6|6875.8|6874|6878.4|6875.4|6874.2|6872.2|196
1647915900000|2022-03-22 02:25:00|6875.9|6874.1|6877.6|6875.8|6878|6876|6875.4|6873.4|193
1647916200000|2022-03-22 02:30:00|6877.5|6875.7|6875.8|6874|6878|6876.2|6874.3|6871.9|217
1647916500000|2022-03-22 02:35:00|6875.6|6873.8|6877.1|6875.3|6877.6|6875.4|6872.8|6870.9|278
1647916800000|2022-03-22 02:40:00|6877|6875.2|6878|6876.2|6878.7|6876.4|6875.9|6873.5|195
1647917100000|2022-03-22 02:45:00|6878.1|6876.3|6875.8|6874|6881.5|6879.7|6875.8|6874|316
1647917400000|2022-03-22 02:50:00|6875.9|6874.1|6876.1|6874.3|6878|6876.2|6875.5|6873.7|228
1647917700000|2022-03-22 02:55:00|6876.2|6874.4|6879.4|6877.6|6879.5|6877.7|6875.4|6873.6|289
1647918000000|2022-03-22 03:00:00|6880|6877|6875.7|6873.9|6880|6877.1|6875.6|6873.8|169
1647918300000|2022-03-22 03:05:00|6875.8|6874|6876|6874.2|6876.9|6874.7|6875.2|6873.4|147
1647918600000|2022-03-22 03:10:00|6875.9|6874.1|6876.3|6874.5|6877.6|6875.8|6875.3|6872.9|182
1647918900000|2022-03-22 03:15:00|6876.2|6874.4|6876.4|6874.6|6877.1|6874.9|6875.2|6873.4|194
1647919200000|2022-03-22 03:20:00|6876.2|6874.4|6880.7|6878.9|6880.7|6878.9|6876.2|6874.4|232
1647919500000|2022-03-22 03:25:00|6880.6|6878.8|6882.8|6881|6883.5|6881.2|6880.6|6878.8|296
1647919800000|2022-03-22 03:30:00|6883|6881.2|6881.5|6879.7|6884.3|6882.5|6881.5|6879.7|259
1647920100000|2022-03-22 03:35:00|6881.6|6879.8|6884.4|6882.6|6885.9|6883.8|6881.5|6879.4|275
1647920400000|2022-03-22 03:40:00|6884.5|6882.7|6885.6|6882.6|6886.4|6884.6|6883.3|6881.5|272
1647920700000|2022-03-22 03:45:00|6884.9|6883.1|6885.2|6883.4|6886|6884.2|6884.9|6883.1|233
1647921000000|2022-03-22 03:50:00|6885.3|6883.5|6884.2|6882.4|6887.3|6885.5|6884.1|6881.8|325
1647921300000|2022-03-22 03:55:00|6884.1|6882.3|6887|6884|6887.2|6884.8|6883.7|6881.2|260
1647921600000|2022-03-22 04:00:00|6886.9|6883.9|6885.7|6883.9|6887|6884.9|6885.2|6883.1|197
1647921900000|2022-03-22 04:05:00|6885.6|6883.8|6887.1|6885.3|6887.5|6885.5|6885.6|6883.8|150
1647922200000|2022-03-22 04:10:00|6887|6885.2|6892.3|6890.5|6893.5|6891.7|6887|6885.2|269
1647922500000|2022-03-22 04:15:00|6891.9|6890.1|6887.3|6885.5|6892.1|6890.3|6887.1|6885.1|323
1647922800000|2022-03-22 04:20:00|6887.4|6885.6|6885.1|6882.1|6888.4|6886.2|6883.1|6880.6|363
1647923100000|2022-03-22 04:25:00|6885|6882|6883.9|6882.1|6885|6882.3|6882.5|6880|230
1647923400000|2022-03-22 04:30:00|6884|6882.2|6882.1|6880.3|6885.4|6883.1|6881.9|6879.5|210
1647923700000|2022-03-22 04:35:00|6882.7|6880.9|6879.7|6877.9|6883.5|6881.5|6879|6877.2|231
1647924000000|2022-03-22 04:40:00|6879.8|6878|6880.4|6878.6|6882.5|6880.2|6879.7|6877.9|294
1647924300000|2022-03-22 04:45:00|6880.3|6878.5|6878.2|6876.4|6881.5|6879.7|6878.2|6876.4|222
1647924600000|2022-03-22 04:50:00|6878.3|6876.5|6878.9|6877.1|6879.8|6877.4|6876.4|6874.6|239
1647924900000|2022-03-22 04:55:00|6879.5|6876.5|6878.9|6877.1|6880.6|6878.8|6877.3|6875.3|230
1647925200000|2022-03-22 05:00:00|6878.8|6877|6877.4|6875.6|6881.4|6879.6|6877.2|6875.4|283
1647925500000|2022-03-22 05:05:00|6877.5|6875.7|6877.7|6875.9|6879.2|6877.4|6877|6875.2|291
1647925800000|2022-03-22 05:10:00|6877.6|6875.8|6877.3|6875.5|6879.8|6878|6877.3|6875.4|209
1647926100000|2022-03-22 05:15:00|6877.2|6875.4|6876.3|6874.5|6878.1|6876.3|6871.1|6868.8|325
1647926400000|2022-03-22 05:20:00|6876.2|6874.4|6873|6871.2|6877.3|6874.8|6872.9|6871.1|299
1647926700000|2022-03-22 05:25:00|6873.1|6871.3|6875.5|6873.7|6875.6|6873.8|6873.1|6871.3|251
1647927000000|2022-03-22 05:30:00|6875.6|6873.8|6875.2|6873.4|6876.5|6874.7|6874.5|6872.7|234
1647927300000|2022-03-22 05:35:00|6875.3|6873.5|6873.2|6871.4|6877.2|6875.4|6873|6871.2|283
1647927600000|2022-03-22 05:40:00|6873.1|6871.3|6876.1|6874.3|6876.3|6874.5|6871.8|6870|270
1647927900000|2022-03-22 05:45:00|6876|6874.2|6873.4|6871.6|6877.1|6875.3|6873|6871.2|282
1647928200000|2022-03-22 05:50:00|6873.3|6871.5|6874.3|6872.5|6875.7|6873.9|6873.3|6871.5|284
1647928500000|2022-03-22 05:55:00|6874|6872.2|6873.6|6871.8|6875.6|6873.8|6873.6|6871.8|219
1647928800000|2022-03-22 06:00:00|6873.7|6871.9|6871.6|6869.8|6873.9|6872|6870.4|6868.6|319
1647929100000|2022-03-22 06:05:00|6871.2|6869.4|6873.3|6871.5|6873.9|6871.7|6870.2|6868.4|256
1647929400000|2022-03-22 06:10:00|6873.2|6871.4|6874|6872.2|6875|6873.2|6872.6|6870.8|238
1647929700000|2022-03-22 06:15:00|6873.9|6872.1|6872.6|6870.8|6874.6|6872.8|6872.5|6870.7|207
1647930000000|2022-03-22 06:20:00|6872.3|6870.5|6875.3|6873.5|6875.8|6873.9|6871.5|6869.7|271
1647930300000|2022-03-22 06:25:00|6875.4|6873.6|6874.6|6872.8|6877.5|6875.7|6874.2|6872.4|263
1647930600000|2022-03-22 06:30:00|6874.5|6872.7|6873.1|6871.3|6875.4|6873.6|6872.9|6871.1|206
1647930900000|2022-03-22 06:35:00|6873|6871.2|6877.6|6875.8|6877.7|6875.9|6873|6871|291
1647931200000|2022-03-22 06:40:00|6877.7|6875.9|6872.1|6870.3|6878.2|6876.4|6871.8|6869.9|223
1647931500000|2022-03-22 06:45:00|6872|6870.2|6868.9|6867.1|6872|6870.2|6868.8|6866.8|232
1647931800000|2022-03-22 06:50:00|6869|6867.2|6868.2|6866.4|6870.6|6868.3|6866.6|6864.2|290
1647932100000|2022-03-22 06:55:00|6868.3|6866.5|6867.2|6865.4|6868.9|6867.1|6866.2|6864.4|227
1647932400000|2022-03-22 07:00:00|6867.5|6865.7|6870.4|6868.6|6871|6868.8|6867.5|6865.7|306
1647932700000|2022-03-22 07:05:00|6870.6|6868.8|6872.4|6870.6|6872.8|6871|6869.5|6867.7|243
1647933000000|2022-03-22 07:10:00|6872.5|6870.7|6873.1|6871.3|6874.9|6873.1|6872.2|6870.4|242
1647933300000|2022-03-22 07:15:00|6873.2|6871.4|6875.8|6874|6876.8|6875|6873.1|6871.3|280
1647933600000|2022-03-22 07:20:00|6875.9|6874.1|6877.7|6875.9|6877.9|6875.9|6875.3|6873.5|240
1647933900000|2022-03-22 07:25:00|6877.8|6876|6875|6873.2|6878.1|6876|6873.6|6871.8|282
1647934200000|2022-03-22 07:30:00|6875.1|6873.3|6880.6|6878.8|6881.1|6878.9|6874.9|6873.1|303
1647934500000|2022-03-22 07:35:00|6880.7|6878.9|6877.4|6875.6|6880.7|6878.9|6875.3|6873|244
1647934800000|2022-03-22 07:40:00|6877.1|6875.3|6876.4|6874.6|6878.4|6876.1|6874.6|6872.4|277
1647935100000|2022-03-22 07:45:00|6876.6|6874.8|6875.5|6873.7|6878.4|6876.3|6875.2|6873.2|213
1647935400000|2022-03-22 07:50:00|6875.6|6873.8|6875.3|6873.5|6876.3|6874.5|6873.7|6871.5|338
1647935700000|2022-03-22 07:55:00|6875.4|6873.6|6878.6|6876.8|6880.6|6878.6|6875.3|6873.5|256
1647936000000|2022-03-22 08:00:00|6878.5|6876.7|6880.4|6878.6|6881.1|6879.1|6877.4|6875.1|372
1647936300000|2022-03-22 08:05:00|6880.5|6878.7|6885.6|6883.8|6886.1|6884.2|6880.3|6878.5|408
1647936600000|2022-03-22 08:10:00|6885.7|6883.9|6886.9|6885.1|6889|6887.2|6883.6|6881.8|473
1647936900000|2022-03-22 08:15:00|6886.7|6884.9|6892.3|6890.5|6892.7|6890.9|6886.1|6884.1|356
1647937200000|2022-03-22 08:20:00|6892.2|6890.4|6894.9|6893.1|6896.8|6895|6892.2|6890.4|400
1647937500000|2022-03-22 08:25:00|6894.6|6892.8|6893.8|6892|6894.8|6893|6892|6890.2|379
1647937800000|2022-03-22 08:30:00|6893.7|6891.9|6900.3|6898.5|6901.9|6900.1|6893.3|6891.5|376
1647938100000|2022-03-22 08:35:00|6900.1|6898.3|6909|6906|6909.1|6906.6|6898.6|6896.5|418
1647938400000|2022-03-22 08:40:00|6908.9|6905.9|6913.5|6911.7|6914.7|6912.2|6907.5|6905.1|480
1647938700000|2022-03-22 08:45:00|6913.2|6911.4|6914.1|6912.3|6915.4|6913.1|6912.2|6910.4|336
1647939000000|2022-03-22 08:50:00|6914|6912.2|6910.1|6907.1|6914.8|6913|6908.3|6905.5|424
1647939300000|2022-03-22 08:55:00|6910.2|6907.2|6910.1|6907.1|6912.3|6910|6908.4|6906.1|331
1647939600000|2022-03-22 09:00:00|6909.4|6907.6|6909.8|6906.8|6911.1|6909.3|6906.8|6904.4|421
1647939900000|2022-03-22 09:05:00|6909.9|6906.9|6913|6911.2|6914.6|6912.2|6909|6906.6|387
1647940200000|2022-03-22 09:10:00|6913.1|6911.3|6910.9|6909.1|6914.7|6912.4|6909.8|6907.6|451
1647940500000|2022-03-22 09:15:00|6910.6|6908.8|6914|6912.2|6914.6|6912.6|6909.5|6907|399
1647940800000|2022-03-22 09:20:00|6914.5|6911.5|6913.1|6911.3|6915|6913.2|6911|6909|446
1647941100000|2022-03-22 09:25:00|6913|6911.2|6911.5|6909.7|6914.1|6912.3|6910.5|6908.6|350
1647941400000|2022-03-22 09:30:00|6911.6|6909.8|6911.4|6909.6|6912.1|6910.3|6910.2|6907.9|327
1647941700000|2022-03-22 09:35:00|6911.5|6909.7|6915.1|6913.3|6915.9|6914.1|6911.4|6909.1|327
1647942000000|2022-03-22 09:40:00|6915|6913.2|6916|6914.2|6916.8|6915|6914.5|6912.7|416
1647942300000|2022-03-22 09:45:00|6916.1|6914.3|6913.5|6911.7|6916.8|6915|6912.4|6910.6|377
1647942600000|2022-03-22 09:50:00|6913.7|6911.9|6914.6|6912.8|6916.5|6914.4|6913.6|6911.8|404
1647942900000|2022-03-22 09:55:00|6914.4|6912.6|6917.4|6915.6|6918.3|6916.5|6913.2|6911.4|365
1647943200000|2022-03-22 10:00:00|6917.3|6915.5|6916.8|6915|6917.3|6915.5|6914.2|6912.4|248
1647943500000|2022-03-22 10:05:00|6916.7|6914.9|6913.5|6911.7|6916.7|6914.9|6912.2|6910.4|266
1647943800000|2022-03-22 10:10:00|6913.4|6911.6|6914.4|6912.6|6915.5|6913.7|6912.9|6911.1|298
1647944100000|2022-03-22 10:15:00|6914.3|6912.5|6919|6917.2|6921|6918.6|6912.5|6910.7|365
1647944400000|2022-03-22 10:20:00|6919.1|6917.3|6920.3|6918.5|6920.5|6918.7|6917.1|6915.1|291
1647944700000|2022-03-22 10:25:00|6920.7|6918.9|6925.6|6923.8|6926.1|6924.3|6920.4|6918.2|334
1647945000000|2022-03-22 10:30:00|6925.3|6923.5|6936.8|6933.8|6942.9|6941.1|6924.3|6922.5|485
1647945300000|2022-03-22 10:35:00|6936.9|6933.9|6940.1|6937.1|6940.2|6937.2|6934.4|6932|376
1647945600000|2022-03-22 10:40:00|6940|6937|6938.7|6936.9|6941.4|6939|6937.7|6935|331
1647945900000|2022-03-22 10:45:00|6938.5|6936.7|6945.6|6942.6|6945.9|6943.6|6937.3|6935.5|319
1647946200000|2022-03-22 10:50:00|6945.2|6942.2|6939.8|6936.8|6945.2|6942.6|6937.5|6935.1|332
1647946500000|2022-03-22 10:55:00|6939.7|6936.7|6940.6|6938.8|6942.2|6940.2|6937.4|6935|287
1647946800000|2022-03-22 11:00:00|6940.5|6938.7|6940.1|6938.3|6942.1|6940.3|6939.2|6937.4|329
1647947100000|2022-03-22 11:05:00|6940.7|6938.9|6940.3|6938.5|6942.5|6940.7|6940.1|6937.8|297
1647947400000|2022-03-22 11:10:00|6940.4|6938.6|6941.7|6939.9|6942.8|6941|6940.4|6938|259
1647947700000|2022-03-22 11:15:00|6941.8|6940|6944.4|6942.6|6945.4|6943.6|6941.7|6939.9|268
1647948000000|2022-03-22 11:20:00|6944.2|6942.4|6944.9|6941.9|6945.2|6942.9|6942.1|6940.3|282
1647948300000|2022-03-22 11:25:00|6945|6942|6943.6|6940.6|6945|6943|6941.8|6940|334
1647948600000|2022-03-22 11:30:00|6943.5|6940.5|6942.8|6941|6945.2|6943.1|6942|6940|360
1647948900000|2022-03-22 11:35:00|6942.7|6940.9|6941.8|6940|6945.1|6943.3|6939.3|6937.2|475
1647949200000|2022-03-22 11:40:00|6941.6|6939.8|6941.1|6939.3|6943.5|6941.7|6940.3|6938.5|405
1647949500000|2022-03-22 11:45:00|6941|6939.2|6940.8|6939|6943.7|6941.3|6940.6|6938.3|372
1647949800000|2022-03-22 11:50:00|6940.7|6938.9|6938.9|6937.1|6940.8|6939|6936.9|6935.1|319
1647950100000|2022-03-22 11:55:00|6939|6937.2|6938.4|6936.6|6939.6|6937.8|6936.9|6934.9|295
1647950400000|2022-03-22 12:00:00|6938.3|6936.5|6941.3|6939.5|6942|6940.2|6937.8|6936|401
1647950700000|2022-03-22 12:05:00|6941.4|6939.6|6943|6941.2|6944.3|6942.5|6940.6|6938.8|338
1647951000000|2022-03-22 12:10:00|6943.1|6941.3|6941.9|6940.1|6944|6942.2|6938.9|6937.1|320
1647951300000|2022-03-22 12:15:00|6942|6940.2|6943.2|6941.4|6945.4|6943.6|6942|6940.2|321
1647951600000|2022-03-22 12:20:00|6943.6|6941.8|6943.3|6941.5|6946|6944.2|6943.2|6941.4|283
1647951900000|2022-03-22 12:25:00|6943.4|6941.6|6944.6|6942.8|6944.9|6943.1|6940.3|6938.5|298
1647952200000|2022-03-22 12:30:00|6944.5|6942.7|6945.7|6943.9|6946.5|6944.7|6944.5|6942.7|305
1647952500000|2022-03-22 12:35:00|6945.9|6944.1|6942.6|6940.8|6946.4|6944.6|6941.1|6939.3|353
1647952800000|2022-03-22 12:40:00|6942.5|6940.7|6946.5|6944.7|6946.6|6944.8|6941.8|6940|289
1647953100000|2022-03-22 12:45:00|6946.7|6944.9|6949.1|6947.3|6949.3|6947.5|6946.7|6944.9|345
1647953400000|2022-03-22 12:50:00|6949.2|6947.4|6948|6946.2|6949.3|6947.5|6947.5|6945.7|305
1647953700000|2022-03-22 12:55:00|6948.1|6946.3|6944.2|6942.4|6949.8|6948|6943.9|6942.1|415
1647954000000|2022-03-22 13:00:00|6944.6|6942.8|6956.4|6954.6|6956.5|6954.7|6944.6|6942.8|423
1647954300000|2022-03-22 13:05:00|6956.3|6954.5|6950.7|6948.9|6956.3|6954.5|6947.9|6946.1|380
1647954600000|2022-03-22 13:10:00|6950.3|6948.5|6951.5|6949.7|6952.1|6950.3|6948.3|6946.5|379
1647954900000|2022-03-22 13:15:00|6951.6|6949.8|6949|6947.2|6951.7|6949.9|6947|6945.2|385
1647955200000|2022-03-22 13:20:00|6949.1|6947.3|6952|6950.2|6952.5|6950.7|6948.9|6947.1|337
1647955500000|2022-03-22 13:25:00|6952.1|6950.3|6952.5|6950.7|6955.4|6953.6|6951.1|6949.3|400
1647955800000|2022-03-22 13:30:00|6952.6|6950.8|6949.7|6947.9|6953|6951.2|6947.3|6945.5|414
1647956100000|2022-03-22 13:35:00|6949.8|6948|6953.2|6951.4|6953.5|6951.7|6949.7|6947.9|445
1647956400000|2022-03-22 13:40:00|6953.4|6951.6|6951.1|6949.3|6955.3|6953.5|6951.1|6949.3|430
1647956700000|2022-03-22 13:45:00|6951|6949.2|6954.2|6952.4|6954.3|6952.5|6950|6948.2|439
1647957000000|2022-03-22 13:50:00|6954.3|6952.5|6952.8|6951|6954.3|6952.5|6950.4|6948.5|361
1647957300000|2022-03-22 13:55:00|6952.7|6950.9|6952|6949|6953.2|6951.4|6950.1|6948|347
1647957600000|2022-03-22 14:00:00|6951.4|6949.6|6949.7|6947.9|6952.7|6950.8|6949.3|6947.5|373
1647957900000|2022-03-22 14:05:00|6949.8|6948|6947.9|6946.1|6949.8|6948|6942.5|6940.7|489
1647958200000|2022-03-22 14:10:00|6948|6946.2|6943|6941.2|6948.7|6946.9|6942.7|6940.9|443
1647958500000|2022-03-22 14:15:00|6942.9|6941.1|6943.6|6941.8|6943.6|6941.8|6938.8|6937|431
1647958800000|2022-03-22 14:20:00|6943.5|6941.7|6944.8|6943|6946.1|6944.3|6941.6|6939.8|405
1647959100000|2022-03-22 14:25:00|6945|6943.2|6943.6|6941.8|6946.4|6944.6|6942.6|6940.8|342
1647959400000|2022-03-22 14:30:00|6943.5|6941.7|6943.3|6941.5|6945.2|6943.4|6942.1|6940.3|366
1647959700000|2022-03-22 14:35:00|6943.4|6941.6|6940.3|6938.5|6945|6943.2|6940.2|6938.4|311
1647960000000|2022-03-22 14:40:00|6940.5|6938.7|6942.8|6941|6944.7|6942.9|6940.1|6938.3|358
1647960300000|2022-03-22 14:45:00|6942.9|6941.1|6944.4|6942.6|6945.6|6943.8|6942.8|6941|350
1647960600000|2022-03-22 14:50:00|6944.5|6942.7|6945.3|6943.5|6946.1|6944.3|6943.1|6941.3|338
1647960900000|2022-03-22 14:55:00|6945.2|6943.4|6944.3|6942.5|6946.2|6944.4|6943.5|6941.7|345
1647961200000|2022-03-22 15:00:00|6944.4|6942.6|6939.3|6937.5|6946.3|6944.5|6938.6|6936.8|364
1647961500000|2022-03-22 15:05:00|6939.1|6937.3|6934.5|6932.7|6940.8|6939|6934.2|6932.4|340
1647961800000|2022-03-22 15:10:00|6934.4|6932.6|6940.3|6938.5|6941.5|6939|6933.5|6931.7|369
1647962100000|2022-03-22 15:15:00|6940|6938.2|6942.3|6940.5|6942.5|6940.7|6940|6938.2|337
1647962400000|2022-03-22 15:20:00|6942.4|6940.6|6941.7|6939.9|6942.4|6940.6|6938.1|6936.3|309
1647962700000|2022-03-22 15:25:00|6941.6|6939.8|6941.5|6939.7|6942.2|6940.4|6940|6938.2|401
1647963000000|2022-03-22 15:30:00|6941.7|6939.9|6939.2|6937.4|6942.7|6940.9|6938|6936.2|390
1647963300000|2022-03-22 15:35:00|6939.6|6937.8|6941.5|6939.7|6944.9|6943.1|6938.9|6937.1|421
1647963600000|2022-03-22 15:40:00|6941|6939.2|6941.3|6939.5|6943.3|6941.5|6939.8|6937.9|416
1647963900000|2022-03-22 15:45:00|6941.2|6939.4|6944.4|6942.6|6944.4|6942.6|6940.4|6938.6|354
1647964200000|2022-03-22 15:50:00|6944.3|6942.5|6942.7|6940.9|6948.3|6946.5|6942|6939.9|425
1647964500000|2022-03-22 15:55:00|6942.5|6940.7|6944.7|6942.9|6945.6|6943.8|6942.2|6940.1|422
1647964800000|2022-03-22 16:00:00|6944.8|6943|6946.3|6944.5|6946.4|6944.6|6942.3|6940.5|394
1647965100000|2022-03-22 16:05:00|6946.5|6944.7|6944.6|6942.8|6948.7|6946.3|6943.6|6941.7|378
1647965400000|2022-03-22 16:10:00|6944.5|6942.7|6944.7|6942.9|6946.5|6944.7|6944.3|6942.1|300
1647965700000|2022-03-22 16:15:00|6944.8|6943|6944.8|6943|6945.2|6943.4|6941.8|6940|324
1647966000000|2022-03-22 16:20:00|6944.6|6942.8|6944|6942.2|6944.8|6943|6942.5|6940.7|280
1647966300000|2022-03-22 16:25:00|6943.8|6942|6944.2|6942.4|6946.4|6944.6|6942.6|6940.8|266
1647966600000|2022-03-22 16:30:00|6944.3|6942.5|6944|6942.2|6945.5|6943.7|6941.6|6939.8|280
1647966900000|2022-03-22 16:35:00|6944.1|6942.3|6945.8|6944|6946.3|6944.5|6943.7|6941.9|271
1647967200000|2022-03-22 16:40:00|6945.9|6944.1|6948.3|6946.5|6948.9|6947.1|6945.8|6944|264
1647967500000|2022-03-22 16:45:00|6948.2|6946.4|6948.8|6947|6951.3|6949.5|6948|6946.1|320
1647967800000|2022-03-22 16:50:00|6948.9|6947.1|6948.7|6946.9|6949|6947.2|6947.5|6945.7|258
1647968100000|2022-03-22 16:55:00|6948.6|6946.8|6949.9|6948.1|6949.9|6948.1|6947.3|6945.5|291
1647968400000|2022-03-22 17:00:00|6949.8|6948|6948.4|6946.6|6950.4|6948.6|6947.2|6945.4|317
1647968700000|2022-03-22 17:05:00|6948.3|6946.5|6949.2|6947.4|6950.7|6948.9|6947.9|6946.1|218
1647969000000|2022-03-22 17:10:00|6949.3|6947.5|6950.1|6948.3|6950.5|6948.7|6947.6|6945.8|257
1647969300000|2022-03-22 17:15:00|6950|6948.2|6954.9|6953.1|6954.9|6953.1|6950|6948.2|226
1647969600000|2022-03-22 17:20:00|6955|6953.2|6954.7|6952.9|6955.7|6953.9|6953.2|6951.4|285
1647969900000|2022-03-22 17:25:00|6954.3|6952.5|6954.1|6952.3|6955.9|6954.1|6954.1|6952.3|229
1647970200000|2022-03-22 17:30:00|6954|6952.2|6955.6|6953.8|6955.8|6954|6953.9|6952.1|231
1647970500000|2022-03-22 17:35:00|6955.7|6953.9|6957.3|6955.5|6958.9|6957.1|6955.5|6953.7|262
1647970800000|2022-03-22 17:40:00|6957.5|6955.7|6956.1|6954.3|6957.5|6955.7|6955.3|6953.5|233
1647971100000|2022-03-22 17:45:00|6956.2|6954.4|6956.5|6954.7|6956.8|6955|6955.3|6953.5|223
1647971400000|2022-03-22 17:50:00|6956.3|6954.5|6956.4|6954.6|6957.1|6955.3|6955.8|6954|178
1647971700000|2022-03-22 17:55:00|6956.3|6954.5|6954|6950|6956.7|6954.9|6954|6950|173
1647972000000|2022-03-22 18:00:00|6943.8|6939.8|6954.9|6953.1|6956.9|6953.6|6943.8|6939.8|190
1647972300000|2022-03-22 18:05:00|6954.6|6952.8|6955.7|6953.9|6955.9|6954.1|6954.1|6952.3|160
1647972600000|2022-03-22 18:10:00|6955.6|6953.8|6956.2|6954.4|6956.7|6954.9|6955.1|6953.3|166
1647972900000|2022-03-22 18:15:00|6956.1|6954.3|6955.1|6953.3|6956.1|6954.3|6954.6|6952.8|146
1647973200000|2022-03-22 18:20:00|6955.2|6953.4|6955.2|6953.4|6955.8|6954|6954.4|6952.6|208
1647973500000|2022-03-22 18:25:00|6955|6953.2|6954.2|6952.4|6955.5|6953.7|6952.7|6950.9|236
1647973800000|2022-03-22 18:30:00|6954.1|6952.3|6957.2|6955.4|6957.2|6955.4|6952.6|6950.8|205
1647974100000|2022-03-22 18:35:00|6957.1|6955.3|6955.8|6954|6957.1|6955.3|6954.7|6952.9|212
1647974400000|2022-03-22 18:40:00|6955.9|6954.1|6955.2|6953.4|6957.2|6955.4|6954.8|6953|157
1647974700000|2022-03-22 18:45:00|6955.3|6953.5|6956.2|6954.4|6956.7|6954.9|6954.7|6952.9|166
1647975000000|2022-03-22 18:50:00|6956.3|6954.5|6955.7|6953.9|6956.5|6954.7|6955|6953.2|171
1647975300000|2022-03-22 18:55:00|6956|6954.2|6959.4|6957.6|6959.6|6957.8|6955.6|6953.8|226
1647975600000|2022-03-22 19:00:00|6959|6957.2|6958|6956.2|6959|6957.2|6955.6|6953.8|201
1647975900000|2022-03-22 19:05:00|6958.1|6956.3|6959.6|6957.8|6959.9|6958.1|6957.1|6955.3|183
1647976200000|2022-03-22 19:10:00|6959.7|6957.9|6961.4|6959.6|6961.9|6959.7|6958.6|6956.8|274
1647976500000|2022-03-22 19:15:00|6961.3|6959.5|6961.1|6959.3|6961.9|6960.1|6960.2|6958.4|204
1647976800000|2022-03-22 19:20:00|6961.2|6959.4|6961.4|6959.6|6962.4|6960.6|6960.4|6958.6|195
1647977100000|2022-03-22 19:25:00|6961.3|6959.5|6960.8|6959|6962.3|6960.5|6960.7|6958.9|187
1647977400000|2022-03-22 19:30:00|6961.3|6958.3|6960.4|6958.6|6962.7|6960.2|6959.8|6956.8|330
1647977700000|2022-03-22 19:35:00|6960.6|6958.8|6963.7|6960.7|6964.5|6961.7|6960.6|6958.5|378
1647978000000|2022-03-22 19:40:00|6963.6|6960.6|6963.3|6960.3|6964.5|6962.1|6962.7|6960.3|232
1647978300000|2022-03-22 19:45:00|6962.8|6961|6962.6|6960.8|6963.5|6961.7|6962.2|6960.4|145
1647978600000|2022-03-22 19:50:00|6962.7|6960.9|6963.1|6961.3|6964.3|6962.5|6962.7|6960.9|223
1647978900000|2022-03-22 19:55:00|6963.2|6961.4|6963.3|6961.5|6963.4|6961.6|6962.8|6961|166
1647979200000|2022-03-22 20:00:00|6963.1|6961.3|6962.6|6960.8|6963.2|6961.4|6962|6960.2|145
1647979500000|2022-03-22 20:05:00|6962.7|6960.9|6961.3|6959.5|6962.8|6961|6960.5|6958.7|137
1647979800000|2022-03-22 20:10:00|6960.9|6959.1|6960.6|6958.8|6961.8|6960|6960|6958.2|107
1647980100000|2022-03-22 20:15:00|6960.7|6958.9|6961.3|6959.5|6961.4|6959.6|6960.3|6958.5|102
1647980400000|2022-03-22 20:20:00|6961.7|6959.9|6961.7|6959.9|6962.7|6960.9|6961.5|6959.7|130
1647980700000|2022-03-22 20:25:00|6961.8|6960|6961.8|6960|6962.1|6960.3|6961.6|6959.8|77
1647981000000|2022-03-22 20:30:00|6961.9|6960.1|6962.8|6961|6962.9|6961.1|6961.9|6960.1|62
1647981300000|2022-03-22 20:35:00|6962.7|6960.9|6962.9|6961.1|6963.1|6961.3|6962.2|6959.8|82
1647981600000|2022-03-22 20:40:00|6963|6961.2|6966|6964.2|6966|6964.2|6962.7|6960.4|156
1647981900000|2022-03-22 20:45:00|6965.9|6964.1|6966.2|6964.4|6967.1|6964.9|6965.6|6963.3|132
1647982200000|2022-03-22 20:50:00|6966.3|6964.5|6966.3|6963.3|6967.2|6964.6|6965.6|6963.1|166
1647982500000|2022-03-22 20:55:00|6966.2|6963.2|6966.2|6962.2|6966.8|6963.3|6963.7|6959.7|223
1647982800000|2022-03-22 21:00:00|6966.6|6962.6|6965.3|6961.3|6967.2|6963.2|6960.7|6956.7|129
1647983100000|2022-03-22 21:05:00|6965.2|6961.2|6965.2|6961.2|6965.7|6961.7|6964.2|6960.2|133
1647983400000|2022-03-22 21:10:00|6965.3|6961.3|6966.1|6962.1|6966.5|6962.5|6964.7|6960.7|136
1647983700000|2022-03-22 21:15:00|6966.3|6962.3|6965.7|6961.7|6966.3|6962.3|6964.8|6960.8|96
1647984000000|2022-03-22 21:20:00|6965.6|6961.6|6964.7|6960.7|6965.7|6961.7|6964.4|6960.4|91
1647984300000|2022-03-22 21:25:00|6964.6|6960.6|6964.6|6960.6|6965|6961|6964.4|6960.4|85
1647984600000|2022-03-22 21:30:00|6964.5|6960.5|6964.6|6960.6|6965.3|6961.3|6963.5|6959.5|122
1647984900000|2022-03-22 21:35:00|6964.4|6960.4|6964.5|6960.8|6965.2|6961.2|6962.5|6958.5|140
1647985200000|2022-03-22 21:40:00|6964.6|6961|6965|6961|6965.5|6961.5|6964.2|6960.6|126
1647985500000|2022-03-22 21:45:00|6964.9|6960.9|6964.5|6960.6|6965.2|6961.3|6964.1|6960.5|119
1647985800000|2022-03-22 21:50:00|6964.4|6960.5|6964.7|6960.7|6965.1|6961.1|6964|6960.5|137
1647986100000|2022-03-22 21:55:00|6964.6|6960.6|6964.7|6960.7|6965.4|6961.4|6962.7|6958.7|165
1647986400000|2022-03-22 22:00:00|6964.4|6960.4|6966.2|6963.2|6967.3|6964.3|6963.3|6959.3|308
1647986700000|2022-03-22 22:05:00|6966.3|6963.3|6967|6964|6967.2|6964.2|6966.1|6962.8|106
1647987000000|2022-03-22 22:10:00|6967.1|6964.1|6966.6|6963.6|6967.5|6964.5|6966|6963|134
1647987300000|2022-03-22 22:15:00|6966.7|6963.7|6969.2|6966.2|6970.4|6967.4|6966.1|6963.1|198
1647987600000|2022-03-22 22:20:00|6969.3|6966.3|6969.1|6966.1|6970|6967|6968.3|6966|159
1647987900000|2022-03-22 22:25:00|6968.9|6965.9|6969.8|6966.8|6970.2|6967.4|6968.9|6965.9|127
1647988200000|2022-03-22 22:30:00|6969.9|6966.9|6969.7|6966.7|6970.1|6967.1|6968.5|6965.7|106
1647988500000|2022-03-22 22:35:00|6969.6|6966.6|6972.3|6969.3|6973.2|6970.7|6969.5|6966.5|149
1647988800000|2022-03-22 22:40:00|6972.4|6969.4|6971.8|6968.8|6973.1|6970.1|6971.7|6968.7|100
1647989100000|2022-03-22 22:45:00|6971.7|6968.7|6971.2|6968.2|6973.9|6970.9|6971.1|6968.1|113
1647989400000|2022-03-22 22:50:00|6970.7|6967.7|6972.6|6969.6|6973|6970.5|6968.2|6965.2|110
1647989700000|2022-03-22 22:55:00|6972.7|6969.7|6972.8|6969.8|6975.9|6972.7|6970.8|6967.8|221
1647990000000|2022-03-22 23:00:00|6972.4|6969.4|6971.4|6968.4|6972.9|6969.9|6968.3|6965.5|293
1647990300000|2022-03-22 23:05:00|6971.5|6968.5|6971.4|6968.4|6973.3|6970.7|6970.6|6968.2|240
1647990600000|2022-03-22 23:10:00|6971.3|6968.3|6969.5|6967.7|6971.9|6969.2|6969.4|6966.7|245
1647990900000|2022-03-22 23:15:00|6969.4|6967.6|6971.3|6968.3|6972.4|6970|6969.4|6967|168
1647991200000|2022-03-22 23:20:00|6971.4|6968.4|6971.4|6969.6|6972.3|6969.9|6970.9|6968.1|106
1647991500000|2022-03-22 23:25:00|6971.5|6969.7|6971.1|6968.1|6973.8|6971.5|6970.4|6968.1|139
1647991800000|2022-03-22 23:30:00|6970.9|6967.9|6973.5|6970.5|6974.7|6972|6970.9|6967.9|167
1647992100000|2022-03-22 23:35:00|6973.6|6970.6|6969|6966|6973.7|6971.4|6968.5|6966|254
1647992400000|2022-03-22 23:40:00|6969.1|6966.1|6965.7|6963.9|6970.3|6967.8|6965.4|6963.4|198
1647992700000|2022-03-22 23:45:00|6965.9|6964.1|6967.4|6965.6|6968.4|6966.3|6965.9|6963.5|190
1647993000000|2022-03-22 23:50:00|6967.5|6965.7|6965.7|6963.9|6967.7|6965.9|6964.5|6962.1|248
1647993300000|2022-03-22 23:55:00|6965.6|6963.8|6965|6962|6965.8|6964|6962|6959.7|227
1647993600000|2022-03-23 00:00:00|6964.9|6961.9|6967.9|6964.9|6971.3|6968.8|6963.9|6961.6|334
1647993900000|2022-03-23 00:05:00|6967.8|6964.8|6965|6962|6967.9|6964.9|6963.7|6961.3|326
1647994200000|2022-03-23 00:10:00|6964.8|6961.8|6962.3|6960.5|6964.9|6962.2|6960.7|6958.8|338
1647994500000|2022-03-23 00:15:00|6962.4|6960.6|6960.7|6958.9|6963.2|6961.4|6960.2|6957.9|339
1647994800000|2022-03-23 00:20:00|6960.5|6958.7|6961.2|6959.4|6962.2|6960.4|6960.1|6958|348
1647995100000|2022-03-23 00:25:00|6961.3|6959.5|6961|6959.2|6963.3|6961.5|6959.6|6957.3|354
1647995400000|2022-03-23 00:30:00|6961.1|6959.3|6958.8|6957|6963.6|6961.8|6958.6|6956.8|386
1647995700000|2022-03-23 00:35:00|6958.9|6957.1|6960.4|6958.6|6962.1|6960.3|6958.4|6956.6|312
1647996000000|2022-03-23 00:40:00|6960.5|6958.7|6961|6959.2|6961.8|6960|6959.9|6957.8|357
1647996300000|2022-03-23 00:45:00|6961.1|6959.3|6960.4|6958.6|6961.1|6959.3|6959.2|6957.4|271
1647996600000|2022-03-23 00:50:00|6960.8|6959|6961.4|6959.6|6964.3|6962.5|6960.8|6959|343
1647996900000|2022-03-23 00:55:00|6961.5|6959.7|6962.8|6961|6962.9|6961.1|6958.4|6956.6|392
1647997200000|2022-03-23 01:00:00|6962.9|6961.1|6965|6963.2|6966.7|6964.9|6962.1|6960.3|425
1647997500000|2022-03-23 01:05:00|6965.1|6963.3|6966|6964.2|6966.9|6965|6964.9|6963.1|325
1647997800000|2022-03-23 01:10:00|6966.1|6964.3|6961.4|6959.6|6966.6|6964.8|6961.1|6958.7|301
1647998100000|2022-03-23 01:15:00|6961.5|6959.7|6960.5|6958.7|6962.3|6960.5|6959.2|6957.4|309
1647998400000|2022-03-23 01:20:00|6960.6|6958.8|6958.6|6956.8|6961|6959.2|6958.5|6956.7|277
1647998700000|2022-03-23 01:25:00|6958.7|6956.9|6958.2|6956.4|6959.6|6957.8|6957.1|6955.3|248
1647999000000|2022-03-23 01:30:00|6958.3|6956.5|6959.9|6958.1|6960|6958.2|6957.5|6955.6|288
1647999300000|2022-03-23 01:35:00|6959.8|6958|6956.4|6954.6|6960.3|6958.5|6956.2|6954.3|272
1647999600000|2022-03-23 01:40:00|6956.3|6954.5|6960.8|6959|6961.1|6959.3|6953.2|6951.4|327
1647999900000|2022-03-23 01:45:00|6960.9|6959.1|6960.1|6958.3|6961.1|6959.3|6957.9|6956.1|274
1648000200000|2022-03-23 01:50:00|6960.2|6958.4|6961.4|6959.6|6962.7|6960.9|6959.8|6957.4|356
1648000500000|2022-03-23 01:55:00|6961.5|6959.7|6965.8|6964|6966.5|6964.7|6961.3|6959.5|313
1648000800000|2022-03-23 02:00:00|6965.9|6964.1|6969.5|6967.7|6970|6967.7|6964.2|6962.4|352
1648001100000|2022-03-23 02:05:00|6969.6|6967.8|6966.8|6965|6972.6|6970.7|6966.3|6964.1|381
1648001400000|2022-03-23 02:10:00|6966.3|6964.5|6965.2|6963.4|6966.5|6964.7|6964.5|6962.7|277
1648001700000|2022-03-23 02:15:00|6965|6963.2|6968.2|6966.4|6969.7|6967.4|6964.9|6963.1|300
1648002000000|2022-03-23 02:20:00|6968.3|6966.5|6970.4|6968.6|6971|6969.2|6968.3|6966.5|310
1648002300000|2022-03-23 02:25:00|6970.6|6968.8|6971.8|6970|6972.2|6970.4|6970.1|6968.3|268
1648002600000|2022-03-23 02:30:00|6971.7|6969.9|6972.7|6970.9|6973.4|6971.6|6971.5|6969.7|204
1648002900000|2022-03-23 02:35:00|6972.6|6970.8|6972.6|6970.8|6972.8|6971|6971.2|6969.4|210
1648003200000|2022-03-23 02:40:00|6972.7|6970.9|6975.2|6973.4|6975.2|6973.4|6972|6969.6|215
1648003500000|2022-03-23 02:45:00|6975.3|6973.5|6975.1|6973.3|6975.4|6973.6|6972.2|6970.4|202
1648003800000|2022-03-23 02:50:00|6975.2|6973.4|6973|6971.2|6975.6|6973.8|6972.4|6970.5|251
1648004100000|2022-03-23 02:55:00|6972.9|6971.1|6971.5|6969.7|6973.1|6971.3|6970.1|6968.3|404
1648004400000|2022-03-23 03:00:00|6971.6|6969.8|6970.2|6968.4|6972.3|6970.5|6970.1|6968.3|223
1648004700000|2022-03-23 03:05:00|6970.1|6968.3|6969.4|6967.6|6970.3|6968.5|6969.1|6967.3|166
1648005000000|2022-03-23 03:10:00|6969.2|6967.4|6967.9|6966.1|6969.8|6968|6967.2|6965.4|189
1648005300000|2022-03-23 03:15:00|6968|6966.2|6968.8|6967|6968.9|6967.1|6967.2|6965.4|182
1648005600000|2022-03-23 03:20:00|6968.7|6966.9|6970.2|6968.4|6970.2|6968.4|6967.6|6965.8|220
1648005900000|2022-03-23 03:25:00|6970.1|6968.3|6966.7|6964.9|6971.3|6969.5|6965.2|6963.4|238
1648006200000|2022-03-23 03:30:00|6966.8|6965|6966.2|6964.4|6967.8|6966|6965.1|6963.3|268
1648006500000|2022-03-23 03:35:00|6966.1|6964.3|6963.1|6961.3|6966.2|6964.4|6963.1|6961.3|243
1648006800000|2022-03-23 03:40:00|6963|6961.2|6961.4|6959.6|6964.2|6962.4|6961.4|6959.6|209
1648007100000|2022-03-23 03:45:00|6961.3|6959.5|6961|6959.2|6961.7|6959.9|6960|6958.2|209
1648007400000|2022-03-23 03:50:00|6960.9|6959.1|6959.3|6957.5|6961|6959.2|6958.6|6956.8|229
1648007700000|2022-03-23 03:55:00|6959.4|6957.6|6958.1|6956.3|6960.1|6958.3|6958.1|6956|210
1648008000000|2022-03-23 04:00:00|6958.2|6956.4|6958.1|6956.3|6958.8|6957|6957.4|6955.6|163
1648008300000|2022-03-23 04:05:00|6958.2|6956.4|6957|6955.2|6958.4|6956.6|6956.7|6954.9|135
1648008600000|2022-03-23 04:10:00|6957.1|6955.3|6956.5|6954.7|6958.5|6956.7|6956.3|6954.5|147
1648008900000|2022-03-23 04:15:00|6956.4|6954.6|6957.1|6955.3|6958.6|6956.7|6956.3|6954.5|184
1648009200000|2022-03-23 04:20:00|6957|6955.2|6959.2|6957.4|6959.8|6958|6956.6|6954.8|238
1648009500000|2022-03-23 04:25:00|6959|6957.2|6957.9|6956.1|6959.3|6957.5|6957.6|6955.8|173
1648009800000|2022-03-23 04:30:00|6958|6956.2|6959.5|6957.7|6960.8|6959|6957.8|6956|213
1648010100000|2022-03-23 04:35:00|6959.1|6957.3|6958.6|6956.8|6959.9|6957.8|6958.1|6956.3|200
1648010400000|2022-03-23 04:40:00|6958.5|6956.7|6958.2|6956.4|6959.8|6958|6957.6|6955.8|189
1648010700000|2022-03-23 04:45:00|6958.3|6956.5|6956.3|6954.5|6958.3|6956.5|6956.3|6954.5|196
1648011000000|2022-03-23 04:50:00|6956.4|6954.6|6957.9|6956.1|6959|6957.2|6956.3|6954.5|179
1648011300000|2022-03-23 04:55:00|6957.8|6956|6955.2|6953.4|6957.9|6956.1|6954.9|6953.1|194
1648011600000|2022-03-23 05:00:00|6955.1|6953.3|6952.6|6950.8|6955.1|6953.3|6952.5|6950.7|257
1648011900000|2022-03-23 05:05:00|6952.7|6950.9|6953.3|6951.5|6953.9|6952.1|6951.9|6950.1|188
1648012200000|2022-03-23 05:10:00|6953.2|6951.4|6950.2|6948.4|6953.3|6951.5|6950.1|6948.3|253
1648012500000|2022-03-23 05:15:00|6950.3|6948.5|6950.9|6949.1|6951.7|6949.9|6949.8|6948|180
1648012800000|2022-03-23 05:20:00|6951|6949.2|6952.9|6951.1|6953.1|6951.3|6950.3|6948.5|193
1648013100000|2022-03-23 05:25:00|6952.8|6951|6956.2|6954.4|6956.3|6954.5|6952.5|6950.7|192
1648013400000|2022-03-23 05:30:00|6956.1|6954.3|6958.7|6956.9|6958.7|6956.9|6955.7|6953.9|157
1648013700000|2022-03-23 05:35:00|6958.6|6956.8|6958.5|6956.7|6959.4|6957.6|6957.6|6955.8|161
1648014000000|2022-03-23 05:40:00|6958.4|6956.6|6958.9|6957.1|6960.5|6958.2|6957.8|6956|176
1648014300000|2022-03-23 05:45:00|6959.5|6956.5|6957.6|6955.8|6959.8|6958|6957.6|6955.8|148
1648014600000|2022-03-23 05:50:00|6957.5|6955.7|6957|6955.2|6958.9|6956.6|6955|6953.2|184
1648014900000|2022-03-23 05:55:00|6956.9|6955.1|6957.8|6956|6958|6956.2|6956.3|6954.5|205
1648015200000|2022-03-23 06:00:00|6957.7|6955.9|6952|6950.2|6958.2|6956.4|6952|6950.2|219
1648015500000|2022-03-23 06:05:00|6952.1|6950.3|6952.5|6950.7|6953.4|6951.5|6950.3|6948.4|275
1648015800000|2022-03-23 06:10:00|6952.4|6950.6|6955|6953.2|6955.8|6954|6952.4|6950.6|176
1648016100000|2022-03-23 06:15:00|6954.8|6953|6956.4|6954.6|6956.6|6954.8|6952.9|6950.9|258
1648016400000|2022-03-23 06:20:00|6956.5|6954.7|6954.4|6952.6|6957.1|6955.3|6953.2|6951.4|281
1648016700000|2022-03-23 06:25:00|6954.3|6952.5|6954.7|6952.9|6956.3|6954.5|6953.7|6951.9|233
1648017000000|2022-03-23 06:30:00|6954.8|6953|6953.5|6951.7|6955.5|6953.7|6952.7|6950.9|219
1648017300000|2022-03-23 06:35:00|6953.6|6951.8|6952.4|6950.6|6954.2|6952.4|6951.7|6949.9|217
1648017600000|2022-03-23 06:40:00|6952.5|6950.7|6952.9|6951.1|6953.1|6951.3|6951.4|6948.9|185
1648017900000|2022-03-23 06:45:00|6953|6951.2|6955.4|6953.6|6955.8|6953.6|6952.6|6950.8|206
1648018200000|2022-03-23 06:50:00|6955.5|6953.7|6955.6|6953.8|6956.2|6954|6954.9|6953|138
1648018500000|2022-03-23 06:55:00|6955.5|6953.7|6956.5|6954.7|6958.5|6956.3|6955.5|6953.7|148
1648018800000|2022-03-23 07:00:00|6956.6|6954.8|6954.3|6952.5|6958.7|6956.9|6953.7|6951.9|276
1648019100000|2022-03-23 07:05:00|6954.2|6952.4|6950.8|6949|6954.3|6952.5|6948.4|6945.8|395
1648019400000|2022-03-23 07:10:00|6950.9|6949.1|6949|6946|6951|6949.2|6947.9|6945.9|321
1648019700000|2022-03-23 07:15:00|6948.9|6945.9|6948.9|6947.1|6951.1|6949|6948.1|6945.5|286
1648020000000|2022-03-23 07:20:00|6949|6947.2|6948.2|6946.4|6950.5|6948.1|6947.1|6945.1|251
1648020300000|2022-03-23 07:25:00|6948.3|6946.5|6949.5|6947.7|6950.4|6948.6|6947.9|6945.8|208
1648020600000|2022-03-23 07:30:00|6948.9|6947.1|6945|6943.2|6948.9|6947.1|6945|6943.2|256
1648020900000|2022-03-23 07:35:00|6945.1|6943.3|6950.6|6947.6|6951.5|6948.9|6944.6|6942.8|290
1648021200000|2022-03-23 07:40:00|6950.5|6947.5|6950.8|6949|6951.6|6949.8|6949.2|6946.7|251
1648021500000|2022-03-23 07:45:00|6950.6|6948.8|6949.6|6947.8|6951.7|6949.9|6948.9|6946.7|321
1648021800000|2022-03-23 07:50:00|6949.7|6947.9|6952.3|6950.5|6953.2|6951.1|6948.7|6946.3|233
1648022100000|2022-03-23 07:55:00|6952.2|6950.4|6956.5|6954.7|6956.5|6954.7|6951.6|6949.4|319
1648022400000|2022-03-23 08:00:00|6956.2|6954.4|6955.4|6953.6|6958.1|6956.1|6953.5|6951.2|448
1648022700000|2022-03-23 08:05:00|6955.3|6953.5|6954.2|6952.4|6956.2|6954.2|6953|6950.8|423
1648023000000|2022-03-23 08:10:00|6954.3|6952.5|6954.9|6953.1|6958.3|6955.9|6954.3|6952|386
1648023300000|2022-03-23 08:15:00|6955|6953.2|6951.9|6950.1|6955.5|6953.2|6951.1|6949|403
1648023600000|2022-03-23 08:20:00|6951.8|6950|6951.4|6949.6|6955.6|6953.6|6951.1|6949.3|418
1648023900000|2022-03-23 08:25:00|6951.3|6949.5|6949.2|6947.4|6951.6|6949.8|6946.5|6944.5|336
1648024200000|2022-03-23 08:30:00|6949.1|6947.3|6948.7|6946.9|6949.9|6948.1|6946.7|6944.8|388
1648024500000|2022-03-23 08:35:00|6948.6|6946.8|6948.4|6946.6|6950.1|6948.2|6948.2|6946.4|295
1648024800000|2022-03-23 08:40:00|6948.3|6946.5|6948.4|6946.6|6950.2|6948.4|6948|6946.2|212
1648025100000|2022-03-23 08:45:00|6948.3|6946.5|6946.1|6944.3|6948.6|6946.8|6946|6944.2|203
1648025400000|2022-03-23 08:50:00|6946|6944.2|6944.3|6942.5|6946|6944.2|6943.3|6941.5|320
1648025700000|2022-03-23 08:55:00|6944.4|6942.6|6947.9|6946.1|6948.6|6946.4|6943.5|6941.7|268
1648026000000|2022-03-23 09:00:00|6947.8|6946|6947|6945.2|6950|6948.2|6947|6945.2|228
1648026300000|2022-03-23 09:05:00|6947.1|6945.3|6951.4|6949.6|6951.5|6949.7|6944.8|6943|287
1648026600000|2022-03-23 09:10:00|6951.5|6949.7|6956.3|6954.5|6957.6|6955.2|6951.3|6949|278
1648026900000|2022-03-23 09:15:00|6956.4|6954.6|6955|6953.2|6956.9|6954.6|6954.1|6952|219
1648027200000|2022-03-23 09:20:00|6954.9|6953.1|6950.7|6948.9|6955.1|6953.2|6949.9|6948.1|296
1648027500000|2022-03-23 09:25:00|6951.3|6948.3|6953.1|6951.3|6955.3|6952.9|6949.8|6947.4|319
1648027800000|2022-03-23 09:30:00|6953.2|6951.4|6963.5|6960.5|6963.9|6961.5|6952.4|6950|443
1648028100000|2022-03-23 09:35:00|6963.7|6960.7|6960.1|6957.1|6964.6|6962.3|6959.6|6957|402
1648028400000|2022-03-23 09:40:00|6959.6|6956.6|6960.2|6957.2|6960.5|6958.2|6954.5|6952.4|419
1648028700000|2022-03-23 09:45:00|6960.1|6957.1|6955.6|6953.8|6960.1|6958.1|6954.8|6952.5|332
1648029000000|2022-03-23 09:50:00|6955.5|6953.7|6959|6957.2|6960|6957.7|6955.5|6953.7|401
1648029300000|2022-03-23 09:55:00|6959.2|6957.4|6960.5|6957.5|6963.6|6961.1|6958.6|6956.5|331
1648029600000|2022-03-23 10:00:00|6960.4|6957.4|6963.6|6961.8|6964.3|6962.3|6960|6957.3|331
1648029900000|2022-03-23 10:05:00|6963.5|6961.7|6959.3|6957.5|6963.7|6961.9|6959.3|6957.5|286
1648030200000|2022-03-23 10:10:00|6959.4|6957.6|6961.2|6959.4|6962.7|6960.1|6958|6956.2|295
1648030500000|2022-03-23 10:15:00|6961.3|6959.5|6961.5|6959.7|6962|6960.2|6960.1|6958.1|294
1648030800000|2022-03-23 10:20:00|6961.4|6959.6|6961.1|6959.3|6963.4|6961.6|6961|6959.2|292
1648031100000|2022-03-23 10:25:00|6961.2|6959.4|6961.7|6959.9|6962.2|6960.4|6958.4|6956.6|288
1648031400000|2022-03-23 10:30:00|6961.6|6959.8|6963.4|6961.6|6964.7|6962.7|6961.5|6959.7|192
1648031700000|2022-03-23 10:35:00|6963.5|6961.7|6960.5|6958.7|6963.8|6962|6959.7|6957.9|210
1648032000000|2022-03-23 10:40:00|6960.4|6958.6|6957.7|6955.9|6960.5|6958.7|6956.2|6954|288
1648032300000|2022-03-23 10:45:00|6957.5|6955.7|6959.5|6957.7|6960.5|6958.7|6956.7|6954.9|305
1648032600000|2022-03-23 10:50:00|6959.4|6957.6|6959|6957.2|6960.2|6958.4|6958.4|6956.2|237
1648032900000|2022-03-23 10:55:00|6959.1|6957.3|6959.6|6956.6|6959.6|6957.4|6956.4|6954.6|264
1648033200000|2022-03-23 11:00:00|6959.7|6956.7|6959.3|6957.5|6960.4|6958.3|6959|6956.7|222
1648033500000|2022-03-23 11:05:00|6959.2|6957.4|6956.4|6954.6|6960|6958.2|6956.2|6954.4|256
1648033800000|2022-03-23 11:10:00|6956.5|6954.7|6957.5|6955.7|6958.8|6957|6956.4|6954.6|232
1648034100000|2022-03-23 11:15:00|6957.6|6955.8|6958.5|6956.7|6958.5|6956.7|6956.2|6954.4|280
1648034400000|2022-03-23 11:20:00|6958.6|6956.8|6957.6|6955.8|6959.1|6957.3|6957.1|6955.3|299
1648034700000|2022-03-23 11:25:00|6957.5|6955.7|6954.5|6952.7|6958.2|6955.9|6953|6951.2|348
1648035000000|2022-03-23 11:30:00|6954.4|6952.6|6955.1|6953.3|6956.9|6955.1|6953.4|6951.6|337
1648035300000|2022-03-23 11:35:00|6955|6953.2|6952.7|6950.9|6955.4|6953.6|6952.5|6950.7|277
1648035600000|2022-03-23 11:40:00|6952.8|6951|6949.5|6947.7|6953.6|6951.5|6948.5|6946.4|324
1648035900000|2022-03-23 11:45:00|6949.4|6947.6|6952|6950.2|6952.3|6950.3|6949.1|6947.1|291
1648036200000|2022-03-23 11:50:00|6951.9|6950.1|6959.8|6956.8|6960|6957.8|6951.8|6950|324
1648036500000|2022-03-23 11:55:00|6959.2|6957.4|6960.6|6957.6|6960.7|6958.2|6958.1|6956.3|213
1648036800000|2022-03-23 12:00:00|6960.5|6957.5|6956.3|6954.5|6960.9|6957.9|6955.1|6953.3|322
1648037100000|2022-03-23 12:05:00|6956.4|6954.6|6955.1|6953.3|6957.2|6955.4|6954|6952|315
1648037400000|2022-03-23 12:10:00|6954.7|6952.9|6950.6|6948.8|6954.7|6952.9|6950.5|6948.7|305
1648037700000|2022-03-23 12:15:00|6950.3|6948.5|6949.5|6947.7|6951.2|6949.4|6948.1|6946.2|412
1648038000000|2022-03-23 12:20:00|6950|6948.2|6951.5|6949.7|6952.2|6950.4|6948.3|6946.5|352
1648038300000|2022-03-23 12:25:00|6951.1|6949.3|6949.7|6947.9|6952.5|6950.7|6948.2|6946.4|373
1648038600000|2022-03-23 12:30:00|6949.8|6948|6949.7|6947.9|6952.4|6950.6|6948|6946.2|329
1648038900000|2022-03-23 12:35:00|6949.6|6947.8|6952|6950.2|6953.8|6952|6947.9|6946.1|271
1648039200000|2022-03-23 12:40:00|6951.9|6950.1|6956.6|6954.8|6957.2|6955.1|6950.9|6949.1|306
1648039500000|2022-03-23 12:45:00|6956.5|6954.7|6949.1|6946.1|6956.7|6954.8|6947.4|6944.8|380
1648039800000|2022-03-23 12:50:00|6948.5|6946.7|6947.2|6944.2|6952|6949.6|6946.5|6943.8|414
1648040100000|2022-03-23 12:55:00|6946.8|6943.8|6949.3|6947.5|6949.9|6947.6|6945.6|6943.2|317
1648040400000|2022-03-23 13:00:00|6949.2|6947.4|6949.4|6947.6|6952.4|6949.7|6948.7|6946.4|393
1648040700000|2022-03-23 13:05:00|6949.3|6947.5|6948.1|6946.3|6950.2|6948|6947.4|6945.6|318
1648041000000|2022-03-23 13:10:00|6948.2|6946.4|6943.8|6942|6948.8|6947|6942.5|6940.7|346
1648041300000|2022-03-23 13:15:00|6943.7|6941.9|6943.8|6942|6945.2|6943.4|6940.8|6938.7|354
1648041600000|2022-03-23 13:20:00|6943.7|6941.9|6939.5|6937.7|6944.1|6941.9|6939.1|6936.8|360
1648041900000|2022-03-23 13:25:00|6939.6|6937.8|6939.6|6937.8|6941.3|6939.5|6939.1|6937.3|315
1648042200000|2022-03-23 13:30:00|6939.5|6937.7|6939.8|6938|6942.4|6940.4|6939.1|6937.3|365
1648042500000|2022-03-23 13:35:00|6939.9|6938.1|6941.6|6939.8|6943.7|6941.9|6939.3|6937.5|346
1648042800000|2022-03-23 13:40:00|6941.5|6939.7|6945.2|6943.4|6946.5|6944.7|6940.2|6938.4|328
1648043100000|2022-03-23 13:45:00|6945.3|6943.5|6939.8|6938|6945.8|6944|6939.3|6937.5|448
1648043400000|2022-03-23 13:50:00|6939.6|6937.8|6938.9|6937.1|6939.8|6937.9|6937.4|6935.6|337
1648043700000|2022-03-23 13:55:00|6939|6937.2|6939.8|6936.8|6940.6|6938.8|6936.9|6934.8|324
1648044000000|2022-03-23 14:00:00|6939.7|6936.7|6939.5|6937.7|6941|6939|6936.4|6934.2|469
1648044300000|2022-03-23 14:05:00|6939.2|6937.4|6948.1|6946.3|6950.2|6948.4|6939.2|6937.4|444
1648044600000|2022-03-23 14:10:00|6948|6946.2|6949.9|6948.1|6951.9|6949.7|6946.8|6944.4|457
1648044900000|2022-03-23 14:15:00|6950|6948.2|6944|6942.2|6950.5|6948.7|6943.1|6941.3|450
1648045200000|2022-03-23 14:20:00|6944.3|6942.5|6951.8|6950|6952.1|6950|6943.2|6941.4|370
1648045500000|2022-03-23 14:25:00|6952.2|6950.4|6951.6|6949.8|6953.4|6951|6948.8|6946.5|413
1648045800000|2022-03-23 14:30:00|6951.4|6949.6|6951.5|6949.7|6953.9|6952.1|6948.4|6946.6|408
1648046100000|2022-03-23 14:35:00|6951.6|6949.8|6953|6951.2|6954|6952.2|6950.4|6948.5|371
1648046400000|2022-03-23 14:40:00|6953.2|6951.4|6956|6954.2|6958.6|6956.8|6952.6|6950.8|375
1648046700000|2022-03-23 14:45:00|6955.9|6954.1|6957.7|6955.9|6958.5|6956.7|6953.2|6951.4|392
1648047000000|2022-03-23 14:50:00|6958.7|6956.9|6961.9|6960.1|6962.5|6960.6|6957.3|6954.9|408
1648047300000|2022-03-23 14:55:00|6961.8|6960|6959.8|6958|6963.5|6961.7|6959.1|6957.3|399
1648047600000|2022-03-23 15:00:00|6959.7|6957.9|6962.1|6960.3|6963|6961.2|6959.2|6957.4|378
1648047900000|2022-03-23 15:05:00|6962|6960.2|6962.3|6960.5|6964.9|6963.1|6962|6959.9|326
1648048200000|2022-03-23 15:10:00|6962.2|6960.4|6969.5|6967.7|6970|6967.7|6961.4|6959.6|325
1648048500000|2022-03-23 15:15:00|6969.4|6967.6|6968.2|6966.4|6970.3|6968.5|6968.1|6966.3|303
1648048800000|2022-03-23 15:20:00|6968.3|6966.5|6969.7|6967.9|6970.9|6968.8|6968.1|6966.2|290
1648049100000|2022-03-23 15:25:00|6969.8|6968|6973.5|6971.7|6974|6972|6969.3|6967|401
1648049400000|2022-03-23 15:30:00|6973.4|6971.6|6972.4|6970.6|6974.2|6972.1|6970.8|6968.6|416
1648049700000|2022-03-23 15:35:00|6972.3|6970.5|6972.3|6970.5|6975.3|6973.5|6971.9|6970.1|380
1648050000000|2022-03-23 15:40:00|6972.5|6970.7|6971.8|6970|6973.9|6972.1|6970.2|6968|365
1648050300000|2022-03-23 15:45:00|6971.9|6970.1|6970.2|6968.4|6972.4|6970.6|6968.9|6967.1|400
1648050600000|2022-03-23 15:50:00|6970.3|6968.5|6971.5|6969.7|6972.1|6970.2|6970.1|6968.3|337
1648050900000|2022-03-23 15:55:00|6971.6|6969.8|6971.6|6969.8|6973.3|6971.5|6970|6968.2|300
1648051200000|2022-03-23 16:00:00|6971.7|6969.9|6965.2|6963.4|6972.2|6970.4|6965.2|6963.4|371
1648051500000|2022-03-23 16:05:00|6965.3|6963.5|6964.8|6963|6967.7|6965.9|6964.7|6962.9|276
1648051800000|2022-03-23 16:10:00|6964.9|6963.1|6963.8|6962|6965.1|6963.3|6961.6|6959.8|296
1648052100000|2022-03-23 16:15:00|6963.7|6961.9|6965.1|6963.3|6965.3|6963.5|6963.1|6961|307
1648052400000|2022-03-23 16:20:00|6965|6963.2|6963.5|6961.7|6965.3|6963.5|6963.1|6961.3|277
1648052700000|2022-03-23 16:25:00|6963.4|6961.6|6963.5|6961.7|6963.8|6962|6962|6960.2|269
1648053000000|2022-03-23 16:30:00|6963.6|6961.8|6966.3|6964.5|6966.5|6964.7|6963.2|6961.4|283
1648053300000|2022-03-23 16:35:00|6965.7|6963.9|6966|6964.2|6966.3|6964.5|6964.2|6962.4|308
1648053600000|2022-03-23 16:40:00|6965.9|6964.1|6965.4|6963.6|6967.6|6965.8|6965.2|6963.4|269
1648053900000|2022-03-23 16:45:00|6965.3|6963.5|6968.4|6966.6|6968.8|6967|6965.3|6963.5|262
1648054200000|2022-03-23 16:50:00|6968.3|6966.5|6968|6966.2|6968.9|6967.1|6967.2|6965.4|220
1648054500000|2022-03-23 16:55:00|6967.9|6966.1|6968.4|6966.6|6969.4|6967.6|6967.5|6965.7|261
1648054800000|2022-03-23 17:00:00|6968.3|6966.5|6967.1|6965.3|6969.8|6968|6966.7|6964.9|317
1648055100000|2022-03-23 17:05:00|6967.2|6965.4|6970.4|6968.6|6970.6|6968.8|6967|6965.2|260
1648055400000|2022-03-23 17:10:00|6970.3|6968.5|6969.5|6967.7|6970.4|6968.6|6969|6967.2|180
1648055700000|2022-03-23 17:15:00|6969.4|6967.6|6966.8|6965|6970.1|6968.3|6966.3|6964.5|197
1648056000000|2022-03-23 17:20:00|6966.9|6965.1|6966.9|6965.1|6967.3|6965.5|6965.5|6963.7|198
1648056300000|2022-03-23 17:25:00|6966.8|6965|6962|6960.2|6966.8|6965|6961.1|6959.3|299
1648056600000|2022-03-23 17:30:00|6962.3|6960.5|6964.5|6962.7|6965.8|6964|6962|6960.2|304
1648056900000|2022-03-23 17:35:00|6964.6|6962.8|6966.5|6964.7|6966.6|6964.8|6963.8|6962|300
1648057200000|2022-03-23 17:40:00|6966.6|6964.8|6965.5|6963.7|6967|6965.2|6965.4|6963.6|235
1648057500000|2022-03-23 17:45:00|6965.4|6963.6|6965.3|6963.5|6966.9|6965.1|6964.5|6962.7|289
1648057800000|2022-03-23 17:50:00|6965.4|6963.6|6967|6965.2|6967.4|6965.6|6964.6|6962.8|282
1648058100000|2022-03-23 17:55:00|6966.5|6964.7|6968.4|6965.4|6968.7|6966.2|6966|6964.2|247
1648058400000|2022-03-23 18:00:00|6968.1|6965.1|6968.7|6966.9|6969|6967.2|6966.3|6964.5|175
1648058700000|2022-03-23 18:05:00|6968.6|6966.8|6966|6964.2|6968.7|6966.9|6965.8|6964|256
1648059000000|2022-03-23 18:10:00|6966.1|6964.3|6966.8|6965|6967.6|6965.8|6966|6964.2|244
1648059300000|2022-03-23 18:15:00|6966.7|6964.9|6969.8|6968|6970.5|6968.5|6966.3|6964.3|221
1648059600000|2022-03-23 18:20:00|6969.9|6968.1|6970.8|6969|6972.1|6969.8|6969.9|6967.8|178
1648059900000|2022-03-23 18:25:00|6970.9|6969.1|6972.5|6970.7|6972.6|6970.7|6970.2|6967.8|201
1648060200000|2022-03-23 18:30:00|6972.6|6970.8|6974.8|6973|6975|6973.2|6972.4|6970.2|186
1648060500000|2022-03-23 18:35:00|6974.9|6973.1|6975.7|6973.9|6978.2|6975.6|6974.4|6972.3|234
1648060800000|2022-03-23 18:40:00|6976|6974.2|6979.3|6977.5|6979.5|6977.7|6976|6974.2|241
1648061100000|2022-03-23 18:45:00|6979.1|6977.3|6982.9|6981.1|6983.6|6981.2|6978.9|6977.1|272
1648061400000|2022-03-23 18:50:00|6983.5|6980.5|6986.6|6983.6|6986.6|6984.2|6982.9|6980.5|313
1648061700000|2022-03-23 18:55:00|6986.9|6983.9|6987.2|6985.4|6989.7|6986.9|6985.7|6983.1|427
1648062000000|2022-03-23 19:00:00|6988|6985|6989|6986|6990.4|6988|6985.8|6983.4|300
1648062300000|2022-03-23 19:05:00|6988.7|6985.7|6986|6984.2|6988.7|6986.3|6985.9|6983.5|197
1648062600000|2022-03-23 19:10:00|6985.9|6984.1|6982.5|6979.5|6986|6984.2|6980.9|6978.5|224
1648062900000|2022-03-23 19:15:00|6982.6|6979.6|6980.2|6978.4|6982.6|6979.9|6980|6977.8|200
1648063200000|2022-03-23 19:20:00|6980.1|6978.3|6982.5|6979.5|6982.6|6980.2|6979.2|6976.5|235
1648063500000|2022-03-23 19:25:00|6982.7|6979.7|6980.9|6979.1|6982.7|6980.4|6980.6|6978.3|208
1648063800000|2022-03-23 19:30:00|6980.8|6979|6980.1|6978.3|6982.1|6979.9|6979.9|6977.7|213
1648064100000|2022-03-23 19:35:00|6980|6978.2|6979.9|6978.1|6981.6|6979.2|6979.6|6977.4|185
1648064400000|2022-03-23 19:40:00|6979.8|6978|6980.9|6977.9|6982.3|6979.9|6979.1|6976.8|243
1648064700000|2022-03-23 19:45:00|6981|6978|6982.4|6980.6|6982.9|6980.7|6979.5|6977.5|209
1648065000000|2022-03-23 19:50:00|6982.3|6980.5|6979.2|6977.4|6983.9|6981.4|6979.1|6976.8|289
1648065300000|2022-03-23 19:55:00|6979.3|6977.5|6979.3|6976.3|6980|6977.7|6976.1|6973.9|361
1648065600000|2022-03-23 20:00:00|6979.4|6976.4|6976.8|6975|6979.4|6976.5|6976.7|6974.3|196
1648065900000|2022-03-23 20:05:00|6976.9|6975.1|6978.8|6977|6979.4|6977|6976.7|6974.3|204
1648066200000|2022-03-23 20:10:00|6978.9|6977.1|6978.3|6976.5|6980.2|6977.8|6977.7|6975.2|181
1648066500000|2022-03-23 20:15:00|6978.2|6976.4|6979.9|6978.1|6980.4|6978.3|6978.2|6976|158
1648066800000|2022-03-23 20:20:00|6980|6978.2|6978.9|6977.1|6980.6|6978.2|6978.9|6976.8|110
1648067100000|2022-03-23 20:25:00|6978.6|6976.8|6977.4|6975.6|6979.5|6977|6977.3|6974.9|148
1648067400000|2022-03-23 20:30:00|6977.5|6975.7|6977.5|6975.7|6979.1|6976.8|6977.2|6975|148
1648067700000|2022-03-23 20:35:00|6977.3|6975.5|6977.4|6974.4|6978.3|6976|6976.3|6974.1|84
1648068000000|2022-03-23 20:40:00|6977.3|6974.3|6977.2|6975.4|6978.1|6975.7|6975.9|6973.4|93
1648068300000|2022-03-23 20:45:00|6977.3|6975.5|6977.3|6974.3|6978.5|6976.1|6976.8|6974.2|116
1648068600000|2022-03-23 20:50:00|6977.4|6974.4|6976.2|6973.2|6977.4|6974.4|6975.5|6973|94
1648068900000|2022-03-23 20:55:00|6976.3|6973.3|6975.4|6972|6976.9|6973.9|6975.3|6971.7|206
1648069200000|2022-03-23 21:00:00|6976|6972.3|6975.9|6971.9|6981.6|6977.6|6972.8|6968.8|70
1648069500000|2022-03-23 21:05:00|6975.2|6971.2|6977.2|6973.2|6978.4|6974.4|6975.2|6971.2|125
1648069800000|2022-03-23 21:10:00|6976.7|6972.7|6978.1|6974.1|6979.7|6975.7|6976.6|6972.6|119
1648070100000|2022-03-23 21:15:00|6978.3|6974.4|6976.5|6972.5|6978.3|6974.4|6974.4|6971.1|163
1648070400000|2022-03-23 21:20:00|6976.6|6972.6|6975.5|6971.5|6976.6|6973|6974.5|6970.5|172
1648070700000|2022-03-23 21:25:00|6975.6|6971.6|6973.7|6970.7|6975.8|6972.2|6973.7|6970.6|111
1648071000000|2022-03-23 21:30:00|6973.8|6970.8|6974.5|6970.8|6975.3|6971.3|6973.4|6970.1|142
1648071300000|2022-03-23 21:35:00|6974|6970.7|6974.1|6970.9|6974.8|6970.9|6973.4|6969.7|96
1648071600000|2022-03-23 21:40:00|6974|6970.8|6973.9|6970.8|6974.8|6970.9|6973.5|6970.3|158
1648071900000|2022-03-23 21:45:00|6973.8|6970.5|6973.3|6970.3|6974.6|6970.7|6973.1|6969.6|149
1648072200000|2022-03-23 21:50:00|6973.5|6970.2|6972.8|6969.8|6974.3|6970.4|6972.8|6969.6|111
1648072500000|2022-03-23 21:55:00|6973.2|6969.2|6975|6971|6977.6|6973.6|6964.7|6960.7|275
1648072800000|2022-03-23 22:00:00|6974.8|6970.8|6975.2|6972.2|6975.4|6973|6974.2|6970.2|177
1648073100000|2022-03-23 22:05:00|6975.4|6972.4|6975.3|6972.3|6975.7|6973.1|6974.8|6971.7|148
1648073400000|2022-03-23 22:10:00|6975.2|6972.2|6976|6973|6977|6973.6|6975.1|6972.1|235
1648073700000|2022-03-23 22:15:00|6976.1|6973.1|6974.8|6971.8|6976.2|6973.2|6973.4|6970.4|185
1648074000000|2022-03-23 22:20:00|6974.7|6971.7|6972.2|6969.2|6975.1|6972.1|6971.6|6968.6|158
1648074300000|2022-03-23 22:25:00|6972.1|6969.1|6974.8|6971.8|6974.9|6971.9|6972|6969|172
1648074600000|2022-03-23 22:30:00|6974.9|6971.9|6973.7|6970.7|6975.4|6972.4|6973.6|6970.6|109
1648074900000|2022-03-23 22:35:00|6973.8|6970.8|6973.6|6970.6|6974.5|6971.5|6973.3|6970.1|95
1648075200000|2022-03-23 22:40:00|6973.7|6970.7|6974.2|6971.2|6974.5|6971.5|6973.6|6970.6|94
1648075500000|2022-03-23 22:45:00|6974.1|6971.1|6974.3|6971.3|6974.6|6971.6|6973.3|6970.3|117
1648075800000|2022-03-23 22:50:00|6974.2|6971.2|6974|6971|6975|6971.9|6973.9|6970.9|106
1648076100000|2022-03-23 22:55:00|6974.1|6971.1|6968|6965|6974.2|6971.2|6965.6|6962.6|223
1648076400000|2022-03-23 23:00:00|6967.6|6964.6|6972.8|6969.8|6975.1|6972|6967.4|6964.4|217
1648076700000|2022-03-23 23:05:00|6972.9|6969.9|6974.6|6971.6|6975.5|6972.5|6972.9|6969.9|190
1648077000000|2022-03-23 23:10:00|6974.7|6971.7|6972.6|6969.6|6975.1|6972.1|6972.6|6969.6|225
1648077300000|2022-03-23 23:15:00|6972.4|6969.4|6975.1|6972.1|6975.4|6973.1|6972.2|6969.2|169
1648077600000|2022-03-23 23:20:00|6974.8|6973|6974.4|6971.4|6976|6973.8|6973.9|6971.1|194
1648077900000|2022-03-23 23:25:00|6974.3|6971.3|6975.8|6972.8|6976.3|6974|6973.4|6970.6|201
1648078200000|2022-03-23 23:30:00|6975.9|6972.9|6975.5|6973.7|6976.9|6975.1|6974.9|6972.5|197
1648078500000|2022-03-23 23:35:00|6975.4|6973.6|6977.3|6974.3|6978|6975.5|6975.1|6972.7|163
1648078800000|2022-03-23 23:40:00|6977.1|6974.1|6976.6|6973.6|6977.9|6974.9|6974.9|6972.6|189
1648079100000|2022-03-23 23:45:00|6976.5|6973.5|6973.8|6972|6978|6975.9|6973.7|6971.1|257
1648079400000|2022-03-23 23:50:00|6973.7|6971.9|6974.6|6972.8|6975.6|6973.2|6973.7|6971.2|132
1648079700000|2022-03-23 23:55:00|6974.5|6972.7|6977|6974|6977.4|6974.9|6973.2|6971.4|177
1648080000000|2022-03-24 00:00:00|6977.1|6974.1|6977.5|6974.5|6978.2|6976.4|6975.8|6973.7|324
1648080300000|2022-03-24 00:05:00|6977.6|6974.6|6976.4|6973.4|6977.8|6976|6974.8|6972.6|330
1648080600000|2022-03-24 00:10:00|6976.3|6973.3|6976|6974.2|6976.8|6974.2|6973.5|6971|244
1648080900000|2022-03-24 00:15:00|6976.1|6974.3|6977.5|6975.7|6978.8|6976.9|6976|6974.2|295
1648081200000|2022-03-24 00:20:00|6977.6|6975.8|6977.3|6975.5|6978.3|6976.5|6974|6972.2|235
1648081500000|2022-03-24 00:25:00|6977.1|6975.3|6970.6|6968.8|6977.3|6975.5|6970.6|6968.5|303
1648081800000|2022-03-24 00:30:00|6970.7|6968.9|6968.9|6967.1|6971.1|6969.3|6967.3|6965.1|393
1648082100000|2022-03-24 00:35:00|6969|6967.2|6969.4|6967.6|6970.2|6968.1|6967.1|6965.1|288
1648082400000|2022-03-24 00:40:00|6969.3|6967.5|6969.8|6968|6970.9|6968.5|6966.8|6965|294
1648082700000|2022-03-24 00:45:00|6969.7|6967.9|6970|6968.2|6971.4|6969.6|6968.9|6967.1|325
1648083000000|2022-03-24 00:50:00|6969.9|6968.1|6966.9|6963.9|6970.3|6968.5|6966.3|6963.5|295
1648083300000|2022-03-24 00:55:00|6966.3|6964.5|6969.4|6967.6|6971.7|6969.5|6966.3|6964.5|341
1648083600000|2022-03-24 01:00:00|6969.3|6967.5|6968.3|6966.5|6970.3|6968.2|6965.4|6963.6|328
1648083900000|2022-03-24 01:05:00|6968.4|6966.6|6967.2|6965.4|6969.7|6967.9|6967.1|6965.3|254
1648084200000|2022-03-24 01:10:00|6967|6965.2|6962.4|6960.6|6967.7|6965.9|6962.4|6960|313
1648084500000|2022-03-24 01:15:00|6962.6|6960.8|6961.7|6959.9|6964.2|6962.4|6961.5|6959.7|380
1648084800000|2022-03-24 01:20:00|6961.6|6959.8|6959.3|6957.5|6962.4|6960.6|6957.9|6956.1|327
1648085100000|2022-03-24 01:25:00|6959.2|6957.4|6959.6|6957.8|6962.6|6960.5|6959.1|6957.3|381
1648085400000|2022-03-24 01:30:00|6959.7|6957.9|6964.3|6962.5|6964.5|6962.7|6959.4|6957.4|400
1648085700000|2022-03-24 01:35:00|6964.2|6962.4|6965.7|6963.9|6966|6964.1|6963.3|6961.5|339
1648086000000|2022-03-24 01:40:00|6965.5|6963.7|6964|6962.2|6965.6|6963.8|6961.4|6959.6|377
1648086300000|2022-03-24 01:45:00|6964.6|6961.6|6963.2|6961.4|6964.6|6962|6960.9|6959|414
1648086600000|2022-03-24 01:50:00|6963.1|6961.3|6965.1|6963.3|6966.2|6963.6|6963|6960.9|335
1648086900000|2022-03-24 01:55:00|6965.2|6963.4|6963.5|6960.5|6965.4|6963.6|6962.4|6960.5|359
1648087200000|2022-03-24 02:00:00|6963.6|6960.6|6963.9|6962.1|6964.5|6962.6|6961.7|6959.9|303
1648087500000|2022-03-24 02:05:00|6963.8|6962|6962.7|6960.9|6964.1|6962.1|6961.7|6959.9|256
1648087800000|2022-03-24 02:10:00|6962.8|6961|6964.4|6962.6|6965.4|6963.6|6961.6|6959.8|292
1648088100000|2022-03-24 02:15:00|6964.3|6962.5|6964.5|6962.7|6965.5|6963.7|6963.7|6961.9|226
1648088400000|2022-03-24 02:20:00|6964.6|6962.8|6965.4|6963.6|6965.6|6963.8|6962.3|6960.5|274
1648088700000|2022-03-24 02:25:00|6965.5|6963.7|6963.2|6961.4|6965.5|6963.7|6962.1|6960.3|294
1648089000000|2022-03-24 02:30:00|6963.1|6961.3|6964|6962.2|6964.7|6962.9|6961.7|6959.9|253
1648089300000|2022-03-24 02:35:00|6964.1|6962.3|6962.7|6960.9|6964.3|6962.5|6961.9|6960.1|231
1648089600000|2022-03-24 02:40:00|6962.6|6960.8|6962|6960.2|6963.4|6961.2|6961.8|6960|255
1648089900000|2022-03-24 02:45:00|6962.5|6960.7|6962.9|6961.1|6963.6|6961.6|6961.8|6960|231
1648090200000|2022-03-24 02:50:00|6963|6961.2|6961.8|6960|6963|6961.2|6961.4|6959|222
1648090500000|2022-03-24 02:55:00|6961.7|6959.9|6960.9|6959.1|6962.1|6959.9|6960.1|6958.3|325
1648090800000|2022-03-24 03:00:00|6960.8|6959|6961.3|6959.5|6962.1|6960.3|6960.4|6958.6|231
1648091100000|2022-03-24 03:05:00|6961.2|6959.4|6962.1|6960.3|6962.2|6960.4|6959.5|6957.7|293
1648091400000|2022-03-24 03:10:00|6962|6960.2|6965.2|6963.4|6965.8|6963.9|6961.6|6959.5|287
1648091700000|2022-03-24 03:15:00|6965.3|6963.5|6962.9|6961.1|6965.3|6963.5|6962.9|6960.6|237
1648092000000|2022-03-24 03:20:00|6963.2|6961.4|6963.1|6961.3|6963.7|6961.4|6961.6|6959.8|255
1648092300000|2022-03-24 03:25:00|6963|6961.2|6962.5|6960.7|6963.9|6961.7|6962.2|6960|230
1648092600000|2022-03-24 03:30:00|6962.4|6960.6|6962.7|6960.9|6964.9|6962.7|6962.2|6959.9|242
1648092900000|2022-03-24 03:35:00|6962.8|6961|6962.1|6960.3|6963.8|6961.3|6961.9|6960|216
1648093200000|2022-03-24 03:40:00|6962.2|6960.4|6961.9|6960.1|6964.1|6962.3|6961.8|6960|225
1648093500000|2022-03-24 03:45:00|6962.1|6960.3|6963.7|6961.9|6963.8|6962|6961.6|6959.8|244
1648093800000|2022-03-24 03:50:00|6963.6|6961.8|6962.1|6960.3|6965.4|6963|6961.9|6960.1|200
1648094100000|2022-03-24 03:55:00|6962.2|6960.4|6959.2|6956.2|6962.5|6960.7|6958.1|6956.1|241
1648094400000|2022-03-24 04:00:00|6959.1|6956.1|6959.5|6957.7|6960.1|6957.9|6957.7|6955.6|231
1648094700000|2022-03-24 04:05:00|6959.4|6957.6|6959.9|6958.1|6962.3|6960.3|6959.4|6957.2|192
1648095000000|2022-03-24 04:10:00|6959.8|6958|6960|6958.2|6960.6|6958.8|6959.6|6957.1|150
1648095300000|2022-03-24 04:15:00|6959.9|6958.1|6960.4|6958.6|6962.3|6960.5|6959.7|6957.8|181
1648095600000|2022-03-24 04:20:00|6960.3|6958.5|6958.7|6956.9|6960.4|6958.6|6958.3|6956.5|238
1648095900000|2022-03-24 04:25:00|6958.8|6957|6952.7|6949.7|6959.9|6958.1|6951.7|6948.9|351
1648096200000|2022-03-24 04:30:00|6952.8|6949.8|6953.6|6951.8|6955.2|6952.7|6952.6|6949.8|299
1648096500000|2022-03-24 04:35:00|6953.7|6951.9|6953.2|6951.4|6955.5|6952.9|6952.5|6950.2|276
1648096800000|2022-03-24 04:40:00|6953.5|6951.7|6953.7|6951.9|6953.7|6951.9|6951.3|6949|241
1648097100000|2022-03-24 04:45:00|6953.6|6951.8|6952.5|6950.7|6955|6952.9|6952.5|6950.7|163
1648097400000|2022-03-24 04:50:00|6952.4|6950.6|6951.4|6949.6|6952.9|6951.1|6950.4|6948|242
1648097700000|2022-03-24 04:55:00|6951.3|6949.5|6954.4|6952.6|6955.8|6953.5|6950.5|6948.7|256
1648098000000|2022-03-24 05:00:00|6954.5|6952.7|6953.8|6952|6955.8|6953.6|6953.2|6951.4|354
1648098300000|2022-03-24 05:05:00|6953.7|6951.9|6953.3|6951.5|6954.9|6953.1|6953.1|6951.3|244
1648098600000|2022-03-24 05:10:00|6953.5|6951.7|6954.1|6952.3|6954.6|6952.8|6951.6|6949.8|307
1648098900000|2022-03-24 05:15:00|6954.2|6952.4|6956.2|6954.4|6956.6|6954.8|6954.1|6952.3|217
1648099200000|2022-03-24 05:20:00|6956.1|6954.3|6958.1|6956.3|6958.4|6956.6|6955.5|6953.7|264
1648099500000|2022-03-24 05:25:00|6958.2|6956.4|6960.1|6958.3|6961.3|6959.5|6957.7|6955.9|230
1648099800000|2022-03-24 05:30:00|6960.2|6958.4|6959.9|6958.1|6960.5|6958.7|6957.7|6955.9|262
1648100100000|2022-03-24 05:35:00|6959.8|6958|6959.8|6958|6960.8|6959|6955.6|6953.8|332
1648100400000|2022-03-24 05:40:00|6959.7|6957.9|6957.9|6956.1|6961.3|6958.8|6957.3|6955.5|262
1648100700000|2022-03-24 05:45:00|6958|6956.2|6957.5|6955.7|6959.3|6957.3|6957.4|6955.3|248
1648101000000|2022-03-24 05:50:00|6957.6|6955.8|6956.1|6954.3|6958.2|6956.4|6955.4|6953.2|254
1648101300000|2022-03-24 05:55:00|6956.3|6954.5|6956.6|6954.8|6958.4|6956.6|6956.1|6954.3|220
1648101600000|2022-03-24 06:00:00|6956.7|6954.9|6957.5|6955.7|6957.9|6955.8|6954.7|6952.9|246
1648101900000|2022-03-24 06:05:00|6957.6|6955.8|6956|6954.2|6957.6|6955.8|6955.1|6953.3|250
1648102200000|2022-03-24 06:10:00|6956.1|6954.3|6956.3|6954.5|6958.8|6957|6955.3|6953.5|248
1648102500000|2022-03-24 06:15:00|6956.5|6954.7|6957.2|6955.4|6957.7|6955.8|6956.3|6954|255
1648102800000|2022-03-24 06:20:00|6957|6955.2|6956|6954.2|6957.2|6955.4|6955.1|6953|247
1648103100000|2022-03-24 06:25:00|6955.9|6954.1|6957.1|6955.3|6957.5|6955.4|6954.5|6952.7|283
1648103400000|2022-03-24 06:30:00|6957|6955.2|6955.5|6953.7|6957.1|6955.3|6954.9|6953.1|196
1648103700000|2022-03-24 06:35:00|6955.6|6953.8|6958.1|6956.3|6958.5|6956.7|6955.5|6953.7|253
1648104000000|2022-03-24 06:40:00|6958.2|6956.4|6958.4|6955.4|6959.3|6957.1|6956.5|6954.7|204
1648104300000|2022-03-24 06:45:00|6958.5|6955.5|6957.5|6955.7|6958.9|6957.1|6956.6|6954.8|219
1648104600000|2022-03-24 06:50:00|6957.6|6955.8|6954.8|6953|6957.9|6955.9|6953.8|6952|295
1648104900000|2022-03-24 06:55:00|6954.9|6953.1|6953.8|6950.8|6955.7|6953.9|6952.8|6950.6|339
1648105200000|2022-03-24 07:00:00|6954|6951|6957.6|6955.8|6957.7|6955.9|6953.1|6951|284
1648105500000|2022-03-24 07:05:00|6957.7|6955.9|6955.7|6953.9|6957.7|6955.9|6953|6951.2|367
1648105800000|2022-03-24 07:10:00|6955.6|6953.8|6955.5|6953.7|6957.2|6955.4|6954.9|6952.6|305
1648106100000|2022-03-24 07:15:00|6955.6|6953.8|6955.2|6953.4|6956.1|6954.3|6952.9|6951.1|297
1648106400000|2022-03-24 07:20:00|6955.3|6953.5|6951.5|6949.7|6955.4|6953.6|6951.2|6949.4|300
1648106700000|2022-03-24 07:25:00|6951.4|6949.6|6951.3|6949.5|6951.6|6949.8|6948.8|6947|369
1648107000000|2022-03-24 07:30:00|6951.2|6949.4|6951.4|6949.6|6952.8|6951|6949.8|6948|330
1648107300000|2022-03-24 07:35:00|6951.3|6949.5|6954.5|6952.7|6955.6|6953.2|6951.1|6949.1|246
1648107600000|2022-03-24 07:40:00|6954.4|6952.6|6952.6|6950.8|6954.6|6952.8|6951.9|6950.1|215
1648107900000|2022-03-24 07:45:00|6952.4|6950.6|6954|6952.2|6954.5|6952.7|6952.4|6950.6|277
1648108200000|2022-03-24 07:50:00|6953.9|6952.1|6952.6|6950.8|6954.4|6952.6|6951.5|6949.7|256
1648108500000|2022-03-24 07:55:00|6952.7|6950.9|6954.5|6952.7|6955.1|6953.3|6951.9|6950.1|309
1648108800000|2022-03-24 08:00:00|6954.4|6952.6|6955.7|6953.9|6957.4|6955.3|6954.2|6952|369
1648109100000|2022-03-24 08:05:00|6955.8|6954|6952.8|6951|6956.2|6954.4|6952.5|6950.7|401
1648109400000|2022-03-24 08:10:00|6952.7|6950.9|6951.8|6948.8|6953.8|6952|6949.6|6947.2|330
1648109700000|2022-03-24 08:15:00|6952.1|6950.3|6953.2|6951.4|6954.4|6952.1|6950.5|6948.7|417
1648110000000|2022-03-24 08:20:00|6953.8|6950.8|6951.9|6950.1|6953.9|6951.7|6950|6947.7|350
1648110300000|2022-03-24 08:25:00|6951.7|6949.9|6950.3|6947.3|6952.8|6950.5|6949.3|6947.2|361
1648110600000|2022-03-24 08:30:00|6950.4|6947.4|6953.2|6951.4|6957|6954.9|6950.2|6947.3|545
1648110900000|2022-03-24 08:35:00|6953.1|6951.3|6956.8|6955|6957|6955.2|6953.1|6950.7|451
1648111200000|2022-03-24 08:40:00|6956.7|6954.9|6955.8|6954|6957.6|6955.8|6955.1|6952.8|301
1648111500000|2022-03-24 08:45:00|6955.7|6953.9|6952.2|6950.4|6956.6|6954.8|6952.2|6950.4|252
1648111800000|2022-03-24 08:50:00|6952.3|6950.5|6949.4|6946.4|6953.5|6951.7|6948.9|6946.3|281
1648112100000|2022-03-24 08:55:00|6949.3|6946.3|6948|6946.2|6950.5|6948.4|6947.8|6946|362
1648112400000|2022-03-24 09:00:00|6947.9|6946.1|6949|6946|6949.3|6947.4|6946.4|6944.2|347
1648112700000|2022-03-24 09:05:00|6948.9|6945.9|6947.3|6944.3|6949|6946.6|6946.6|6944.3|309
1648113000000|2022-03-24 09:10:00|6947.4|6944.4|6947.9|6944.9|6948.1|6945.9|6945.5|6943.2|244
1648113300000|2022-03-24 09:15:00|6948|6945|6947.6|6945.8|6948|6945.9|6945.4|6943.3|251
1648113600000|2022-03-24 09:20:00|6947.5|6945.7|6947.5|6944.5|6948.2|6945.9|6945.4|6943.2|258
1648113900000|2022-03-24 09:25:00|6947.4|6944.4|6947.8|6944.8|6948.2|6945.9|6944.7|6941.9|371
1648114200000|2022-03-24 09:30:00|6947.7|6944.7|6949.8|6948|6950.1|6948.1|6946.7|6944.7|311
1648114500000|2022-03-24 09:35:00|6949.7|6947.9|6950.9|6949.1|6951.6|6949.8|6949.6|6947.8|215
1648114800000|2022-03-24 09:40:00|6950.8|6949|6948.4|6946.6|6951.2|6949.4|6948.1|6946.2|242
1648115100000|2022-03-24 09:45:00|6948.5|6946.7|6946.4|6944.6|6948.5|6946.7|6945.3|6943.5|219
1648115400000|2022-03-24 09:50:00|6946.5|6944.7|6947.6|6945.8|6948.7|6946.7|6946.4|6944.6|277
1648115700000|2022-03-24 09:55:00|6947.7|6945.9|6947.4|6945.6|6951.8|6949.2|6947.4|6945.6|325
1648116000000|2022-03-24 10:00:00|6947.2|6945.4|6947.3|6945.5|6948.8|6946.7|6945.8|6943.7|319
1648116300000|2022-03-24 10:05:00|6947.1|6945.3|6945|6943.2|6947.6|6945.8|6944.5|6942.2|275
1648116600000|2022-03-24 10:10:00|6945.1|6943.3|6947.6|6945.8|6948.2|6946.4|6944.2|6942|295
1648116900000|2022-03-24 10:15:00|6947.5|6945.7|6945|6943.2|6947.6|6945.8|6944.9|6943.1|332
1648117200000|2022-03-24 10:20:00|6944.9|6943.1|6947.2|6945.4|6948.7|6946.9|6944.7|6942.9|329
1648117500000|2022-03-24 10:25:00|6947.3|6945.5|6951.2|6949.4|6951.4|6949.6|6946.7|6944.8|387
1648117800000|2022-03-24 10:30:00|6951.3|6949.5|6953.4|6951.6|6953.9|6951.9|6950.1|6948.3|293
1648118100000|2022-03-24 10:35:00|6953.5|6951.7|6951.2|6949.4|6954|6952.2|6951|6948.9|365
1648118400000|2022-03-24 10:40:00|6951.1|6949.3|6953.1|6951.3|6953.6|6951.8|6949.1|6947.3|336
1648118700000|2022-03-24 10:45:00|6953.2|6951.4|6950.5|6948.7|6953.5|6951.7|6949.7|6947.9|249
1648119000000|2022-03-24 10:50:00|6950.4|6948.6|6951.3|6949.5|6951.5|6949.7|6949.7|6947.8|253
1648119300000|2022-03-24 10:55:00|6951.4|6949.6|6952.8|6951|6954|6952.2|6949.7|6947.4|332
1648119600000|2022-03-24 11:00:00|6952.7|6950.9|6954|6952.2|6954.3|6952.5|6952.1|6950.3|308
1648119900000|2022-03-24 11:05:00|6953.9|6952.1|6953.3|6951.5|6953.9|6952.1|6951.4|6949.6|315
1648120200000|2022-03-24 11:10:00|6953.2|6951.4|6953.1|6951.3|6953.7|6951.9|6952.6|6950.8|259
1648120500000|2022-03-24 11:15:00|6953.2|6951.4|6950.4|6948.6|6953.2|6951.4|6950.3|6948.5|237
1648120800000|2022-03-24 11:20:00|6950.3|6948.5|6948.2|6946.4|6950.4|6948.6|6947.3|6945.5|192
1648121100000|2022-03-24 11:25:00|6948.4|6946.6|6951.1|6949.3|6951.3|6949.5|6948.4|6946.6|186
1648121400000|2022-03-24 11:30:00|6951.3|6949.5|6955.3|6953.5|6956|6954|6951|6949.2|306
1648121700000|2022-03-24 11:35:00|6955.4|6953.6|6957.2|6955.4|6958.1|6956.3|6955.1|6953.3|269
1648122000000|2022-03-24 11:40:00|6957.1|6955.3|6953.9|6952.1|6957.2|6955.4|6944.5|6941.5|745
1648122300000|2022-03-24 11:45:00|6954.3|6952.5|6951.4|6949.6|6957.5|6955|6951.1|6949.3|432
1648122600000|2022-03-24 11:50:00|6951.2|6949.4|6952.1|6950.3|6952.8|6951|6949.2|6947.4|348
1648122900000|2022-03-24 11:55:00|6952.2|6950.4|6953.4|6951.6|6955.2|6953.4|6951.7|6949.9|406
1648123200000|2022-03-24 12:00:00|6953.3|6951.5|6957.4|6955.6|6957.8|6956|6952.5|6950.7|368
1648123500000|2022-03-24 12:05:00|6957.5|6955.7|6957.7|6955.9|6958.7|6956.9|6955.9|6954.1|384
1648123800000|2022-03-24 12:10:00|6957.8|6956|6955.6|6953.8|6958|6956.2|6953.6|6951.8|328
1648124100000|2022-03-24 12:15:00|6955.4|6953.6|6953.9|6952.1|6956.1|6954.3|6953.3|6951.5|314
1648124400000|2022-03-24 12:20:00|6954.1|6952.3|6952.1|6950.3|6955.1|6953.3|6951.4|6949.6|293
1648124700000|2022-03-24 12:25:00|6952.2|6950.4|6952.9|6949.3|6954.2|6951.3|6950.7|6948.3|297
1648125000000|2022-03-24 12:30:00|6952.8|6948.9|6951.8|6950|6953.8|6950.3|6946|6944.2|443
1648125300000|2022-03-24 12:35:00|6951.9|6950.1|6949.6|6947.8|6952.2|6950.1|6948.9|6947.1|326
1648125600000|2022-03-24 12:40:00|6949.5|6947.7|6950.8|6949|6952|6950.2|6948.6|6946.8|239
1648125900000|2022-03-24 12:45:00|6950.3|6948.5|6950.6|6948.8|6951.3|6949.5|6948.5|6946.7|327
1648126200000|2022-03-24 12:50:00|6950.7|6948.9|6950.5|6948.7|6951.9|6950.1|6950.3|6948.5|254
1648126500000|2022-03-24 12:55:00|6950.6|6948.8|6953.9|6952.1|6955.3|6953.5|6949.5|6947.7|278
1648126800000|2022-03-24 13:00:00|6953.8|6952|6949.3|6947.5|6953.9|6952.1|6947.9|6946.1|377
1648127100000|2022-03-24 13:05:00|6949.4|6947.6|6948.8|6947|6951.2|6949.4|6948.3|6946.5|290
1648127400000|2022-03-24 13:10:00|6948.7|6946.9|6943.5|6941.7|6949|6947.2|6943.1|6941.3|385
1648127700000|2022-03-24 13:15:00|6943.4|6941.6|6946|6944.2|6947.9|6946.1|6943.1|6941.3|331
1648128000000|2022-03-24 13:20:00|6945.9|6944.1|6946.3|6944.5|6947|6945.2|6943.3|6941.5|341
1648128300000|2022-03-24 13:25:00|6946.4|6944.6|6947|6945.2|6949.9|6948.1|6945.5|6943.7|499
1648128600000|2022-03-24 13:30:00|6947.1|6945.3|6947.6|6945.8|6949.1|6947.3|6945.6|6943.8|527
1648128900000|2022-03-24 13:35:00|6947.5|6945.7|6947.7|6945.9|6949.3|6947.5|6946.1|6944.3|493
1648129200000|2022-03-24 13:40:00|6947.8|6946|6948|6945|6948.9|6947.1|6946|6943.6|460
1648129500000|2022-03-24 13:45:00|6947.4|6944.4|6947.7|6945.9|6948.7|6946.9|6944.5|6942.7|516
1648129800000|2022-03-24 13:50:00|6947.9|6946.1|6946.9|6945.1|6948.7|6946.9|6944.6|6942.8|506
1648130100000|2022-03-24 13:55:00|6947|6945.2|6946.8|6945|6949.8|6948|6943.6|6941.4|514
1648130400000|2022-03-24 14:00:00|6946.9|6945.1|6949.4|6947.6|6950.6|6948.8|6946|6944.2|431
1648130700000|2022-03-24 14:05:00|6949.7|6947.9|6948.5|6946.7|6951.3|6949.5|6947.2|6945.4|421
1648131000000|2022-03-24 14:10:00|6948.8|6947|6944.7|6942.9|6949|6947.2|6944.6|6942.8|371
1648131300000|2022-03-24 14:15:00|6944.6|6942.8|6944.9|6943.1|6947.7|6945.9|6943.9|6942.1|419
1648131600000|2022-03-24 14:20:00|6944.8|6943|6948.3|6946.5|6948.6|6946.8|6944.5|6942.7|384
1648131900000|2022-03-24 14:25:00|6948|6946.2|6950.4|6948.6|6952.3|6950.5|6947.3|6945.5|388
1648132200000|2022-03-24 14:30:00|6950.3|6948.5|6956.8|6955|6957.5|6955.7|6950.3|6948.5|399
1648132500000|2022-03-24 14:35:00|6956.7|6954.9|6962.1|6960.3|6962.2|6960.4|6956.3|6954.5|445
1648132800000|2022-03-24 14:40:00|6962|6960.2|6963.6|6961.8|6964.3|6962.5|6959.8|6958|401
1648133100000|2022-03-24 14:45:00|6963.8|6962|6965.2|6963.4|6965.7|6963.9|6962.8|6961|334
1648133400000|2022-03-24 14:50:00|6965.1|6963.3|6969.5|6967.7|6970|6968.2|6964.6|6962.8|377
1648133700000|2022-03-24 14:55:00|6969.4|6967.6|6970.4|6968.6|6971.8|6970|6969|6967.2|339
1648134000000|2022-03-24 15:00:00|6970.5|6968.7|6970.8|6969|6973.8|6972|6968.7|6966.6|505
1648134300000|2022-03-24 15:05:00|6970.9|6969.1|6967.5|6965.7|6972.8|6971|6967.4|6965|420
1648134600000|2022-03-24 15:10:00|6967.4|6965.6|6968.6|6966.8|6970|6968.2|6963.8|6961.6|497
1648134900000|2022-03-24 15:15:00|6969|6967.2|6962.6|6959.6|6969.3|6967.5|6961.9|6959.6|447
1648135200000|2022-03-24 15:20:00|6962.1|6960.3|6963|6961.2|6963.7|6961.9|6959.7|6957.6|361
1648135500000|2022-03-24 15:25:00|6962.8|6961|6962.9|6961.1|6964.4|6962.6|6961.8|6960|350
1648135800000|2022-03-24 15:30:00|6963|6961.2|6961.9|6960.1|6964|6962.2|6961.6|6959.8|352
1648136100000|2022-03-24 15:35:00|6961.8|6960|6961|6959.2|6963.2|6961.4|6959.9|6958.1|361
1648136400000|2022-03-24 15:40:00|6961.2|6959.4|6964.1|6962.3|6964.8|6962.9|6960.9|6959.1|371
1648136700000|2022-03-24 15:45:00|6963.9|6962.1|6963|6961.2|6964.2|6962.4|6960.2|6958.4|383
1648137000000|2022-03-24 15:50:00|6963.1|6961.3|6961.9|6960.1|6966.8|6965|6961.9|6960.1|477
1648137300000|2022-03-24 15:55:00|6961.8|6960|6961.6|6959.8|6961.9|6960.1|6957.2|6955.4|533
1648137600000|2022-03-24 16:00:00|6961.5|6959.7|6958|6956.2|6961.5|6959.7|6956.1|6954.3|470
1648137900000|2022-03-24 16:05:00|6958.3|6955.3|6955.4|6953.6|6961.7|6959.9|6954.9|6953.1|446
1648138200000|2022-03-24 16:10:00|6955|6953.2|6955.3|6953.5|6957.1|6955.3|6953.9|6951.7|360
1648138500000|2022-03-24 16:15:00|6955.2|6953.4|6956.4|6954.6|6956.9|6955.1|6953.7|6951.9|333
1648138800000|2022-03-24 16:20:00|6956.5|6954.7|6955.2|6953.4|6957.7|6955.9|6955.1|6953.3|336
1648139100000|2022-03-24 16:25:00|6955.1|6953.3|6957|6955.2|6957.7|6955.9|6954.8|6953|365
1648139400000|2022-03-24 16:30:00|6956.8|6955|6953.6|6951.8|6957.4|6955.6|6953.1|6950.8|429
1648139700000|2022-03-24 16:35:00|6953.4|6951.6|6951.2|6948.2|6953.4|6951.6|6949.9|6947.7|494
1648140000000|2022-03-24 16:40:00|6951.1|6948.1|6949.3|6947.5|6951.9|6950|6948.1|6946|423
1648140300000|2022-03-24 16:45:00|6949.2|6947.4|6946.8|6945|6950.1|6947.7|6945.8|6943.7|441
1648140600000|2022-03-24 16:50:00|6947|6945.2|6945.8|6944|6948.4|6946|6945.3|6943.1|421
1648140900000|2022-03-24 16:55:00|6945.6|6943.8|6945.5|6943.7|6947.9|6945.7|6944.8|6942.8|363
1648141200000|2022-03-24 17:00:00|6946.1|6943.1|6942.9|6941.1|6946.3|6944.2|6942.9|6940.8|355
1648141500000|2022-03-24 17:05:00|6942.8|6941|6942.4|6940.6|6944.8|6942.4|6941.7|6939.9|469
1648141800000|2022-03-24 17:10:00|6942.5|6940.7|6947.1|6944.1|6947.7|6945.2|6942|6940.2|407
1648142100000|2022-03-24 17:15:00|6947|6944|6947.5|6944.5|6947.6|6945.5|6944.8|6942.5|372
1648142400000|2022-03-24 17:20:00|6947.3|6944.3|6946|6944.2|6947.3|6945.3|6945.6|6943.3|297
1648142700000|2022-03-24 17:25:00|6946.7|6943.7|6945.8|6944|6947.1|6944.7|6944.5|6942.4|316
1648143000000|2022-03-24 17:30:00|6945.9|6944.1|6946|6944.2|6947.8|6945.4|6945.8|6943.3|303
1648143300000|2022-03-24 17:35:00|6946.6|6943.6|6942|6940.2|6947|6944.4|6941.5|6939.2|326
1648143600000|2022-03-24 17:40:00|6942.1|6940.3|6944.3|6941.3|6944.4|6942|6941.9|6939.3|306
1648143900000|2022-03-24 17:45:00|6944.2|6941.2|6944.3|6942.5|6946.9|6944.9|6943.6|6941.2|331
1648144200000|2022-03-24 17:50:00|6944.4|6942.6|6946.2|6944.4|6946.6|6944.8|6943.9|6942.1|310
1648144500000|2022-03-24 17:55:00|6946.1|6944.3|6949.6|6946.6|6949.8|6947.3|6945.9|6943.8|303
1648144800000|2022-03-24 18:00:00|6949.7|6946.7|6950.2|6948.4|6951.5|6949.1|6949|6946.5|240
1648145100000|2022-03-24 18:05:00|6950.1|6948.3|6952.3|6950.5|6952.6|6950.8|6950|6948.2|181
1648145400000|2022-03-24 18:10:00|6952.4|6950.6|6953.1|6951.3|6955.3|6953.2|6951.6|6949.5|255
1648145700000|2022-03-24 18:15:00|6953.2|6951.4|6950.8|6949|6954|6952.1|6950.6|6948.4|242
1648146000000|2022-03-24 18:20:00|6951.1|6949.3|6950.8|6949|6952.6|6950.4|6950.6|6948.4|260
1648146300000|2022-03-24 18:25:00|6950.7|6948.9|6951.4|6949.6|6952.3|6950.5|6950.1|6948.1|234
1648146600000|2022-03-24 18:30:00|6951.5|6949.7|6951|6949.2|6952.2|6950.1|6949.9|6947.5|268
1648146900000|2022-03-24 18:35:00|6951.1|6949.3|6953.2|6951.4|6953.4|6951.4|6950.8|6948.4|288
1648147200000|2022-03-24 18:40:00|6953.3|6951.5|6955|6952|6955.1|6952.8|6952.6|6950.3|242
1648147500000|2022-03-24 18:45:00|6955.1|6952.1|6955.2|6953.4|6956.7|6954.9|6953.9|6951.6|258
1648147800000|2022-03-24 18:50:00|6955.3|6953.5|6956.6|6954.8|6957.1|6955|6955|6953.2|206
1648148100000|2022-03-24 18:55:00|6956.7|6954.9|6957.5|6955.7|6957.9|6956|6954.8|6952.8|411
1648148400000|2022-03-24 19:00:00|6957|6955.2|6955.6|6953.8|6957.1|6955.3|6954.5|6952.7|275
1648148700000|2022-03-24 19:05:00|6955.5|6953.7|6956.3|6954.5|6957.9|6955.5|6954.1|6951.8|198
1648149000000|2022-03-24 19:10:00|6956.8|6953.8|6957.6|6955.8|6958.3|6956|6955.6|6953.7|198
1648149300000|2022-03-24 19:15:00|6957.5|6955.7|6958.4|6956.6|6959.1|6956.7|6957|6954.9|194
1648149600000|2022-03-24 19:20:00|6958.3|6956.5|6962.4|6959.4|6962.4|6959.9|6958.3|6955.9|218
1648149900000|2022-03-24 19:25:00|6962.1|6960.3|6961.5|6958.5|6963.8|6961.3|6960.7|6958.3|238
1648150200000|2022-03-24 19:30:00|6960.9|6959.1|6963.6|6961.8|6964.3|6961.9|6960.5|6957.8|277
1648150500000|2022-03-24 19:35:00|6963.7|6961.9|6965.2|6962.2|6965.2|6962.5|6963.1|6960.8|170
1648150800000|2022-03-24 19:40:00|6965.3|6962.3|6962.7|6959.7|6965.3|6962.4|6962|6959.6|199
1648151100000|2022-03-24 19:45:00|6962.8|6959.8|6962.2|6960.4|6963|6960.5|6960.8|6958.4|248
1648151400000|2022-03-24 19:50:00|6962.9|6959.9|6963.5|6960.5|6963.7|6961.1|6961.5|6959|276
1648151700000|2022-03-24 19:55:00|6963.4|6960.4|6962.2|6959.2|6963.5|6961.1|6960.7|6958.3|369
1648152000000|2022-03-24 20:00:00|6962.3|6959.3|6964.2|6961.2|6964.3|6961.5|6961.6|6959.1|212
1648152300000|2022-03-24 20:05:00|6964.1|6961.1|6963.9|6962.1|6964.9|6962.5|6963.7|6961.1|161
1648152600000|2022-03-24 20:10:00|6963.8|6962|6962.9|6961.1|6964.6|6962.2|6962|6960|150
1648152900000|2022-03-24 20:15:00|6962.8|6961|6964|6962.2|6965.1|6962.6|6962.7|6960.6|126
1648153200000|2022-03-24 20:20:00|6964.1|6962.3|6965|6963.2|6965.4|6963.2|6964.1|6961.7|139
1648153500000|2022-03-24 20:25:00|6965.1|6963.3|6965|6962|6966.6|6964.2|6964.4|6961.9|120
1648153800000|2022-03-24 20:30:00|6965.1|6962.1|6964.2|6961.2|6965.1|6962.4|6963.4|6960.7|178
1648154100000|2022-03-24 20:35:00|6963.5|6961.7|6964.2|6962.4|6964.8|6962.5|6963.3|6961|106
1648154400000|2022-03-24 20:40:00|6964.8|6961.8|6964.4|6962.6|6965.2|6962.7|6964.1|6961.7|152
1648154700000|2022-03-24 20:45:00|6965.1|6962.1|6966.2|6963.2|6966.3|6963.9|6964.5|6961.9|137
1648155000000|2022-03-24 20:50:00|6966.3|6963.3|6966.6|6963.6|6966.7|6964.1|6965.4|6962.5|108
1648155300000|2022-03-24 20:55:00|6966.3|6963.3|6966.4|6963.4|6967.3|6964.4|6966|6962.7|137
1648155600000|2022-03-24 21:00:00|6966.9|6963.8|6962.6|6958.6|6967.6|6964|6954.8|6950.8|120
1648155900000|2022-03-24 21:05:00|6962.2|6958.2|6962.7|6958.7|6963.8|6959.8|6960.2|6956.2|166
1648156200000|2022-03-24 21:10:00|6962.5|6958.5|6962.8|6958.8|6963.5|6959.5|6961.8|6957.8|111
1648156500000|2022-03-24 21:15:00|6962.7|6958.7|6963.5|6959.5|6963.7|6959.7|6961.2|6957.2|146
1648156800000|2022-03-24 21:20:00|6963.1|6959.1|6961.7|6957.7|6963.8|6959.8|6961|6957|83
1648157100000|2022-03-24 21:25:00|6962.8|6958.8|6962.6|6958.6|6963.2|6959.2|6960.8|6956.8|85
1648157400000|2022-03-24 21:30:00|6963.4|6959.4|6965.7|6961.8|6965.7|6961.8|6962.9|6958.9|136
1648157700000|2022-03-24 21:35:00|6965.6|6961.2|6963.7|6960|6965.7|6961.8|6963.1|6959.3|127
1648158000000|2022-03-24 21:40:00|6963.9|6959.9|6963.3|6959.3|6964.3|6960.3|6963.1|6959.2|110
1648158300000|2022-03-24 21:45:00|6964|6960|6963.8|6960.1|6965|6961|6962.7|6959.3|139
1648158600000|2022-03-24 21:50:00|6964.5|6960|6964.4|6960.4|6965|6961|6963.5|6960|107
1648158900000|2022-03-24 21:55:00|6964.3|6960.5|6963.4|6960|6964.6|6960.6|6962.7|6958.7|107
1648159200000|2022-03-24 22:00:00|6963.6|6959.6|6964.2|6960.2|6964.5|6960.8|6960.2|6956.2|371
1648159500000|2022-03-24 22:05:00|6964.3|6960.3|6964.7|6960.7|6965.7|6961.7|6963.9|6959.9|158
1648159800000|2022-03-24 22:10:00|6964.6|6960.6|6964.7|6960.7|6965|6961.2|6964.2|6960.5|166
1648160100000|2022-03-24 22:15:00|6964.6|6960.8|6963.5|6960.5|6965.3|6962.2|6963.5|6960.2|154
1648160400000|2022-03-24 22:20:00|6963.6|6960.6|6961.5|6958.5|6964.6|6960.8|6961.2|6958.2|130
1648160700000|2022-03-24 22:25:00|6961.4|6958.4|6965|6962|6965.3|6962.3|6960.9|6957.9|169
1648161000000|2022-03-24 22:30:00|6965.1|6962.1|6964.4|6961.4|6965.9|6962.9|6963.6|6960.6|134
1648161300000|2022-03-24 22:35:00|6964.5|6961.5|6963.8|6960.8|6965.4|6962.4|6963.5|6960.5|125
1648161600000|2022-03-24 22:40:00|6963.6|6960.6|6964.3|6961.3|6965.1|6962.1|6963.2|6960.2|117
1648161900000|2022-03-24 22:45:00|6964.2|6961.2|6964.8|6961.8|6965.2|6962.2|6964|6961|118
1648162200000|2022-03-24 22:50:00|6964.7|6961.7|6963.7|6960.7|6964.9|6961.9|6963.7|6960.7|92
1648162500000|2022-03-24 22:55:00|6963.8|6960.8|6962.3|6959.3|6963.9|6960.9|6961.6|6958.6|132
1648162800000|2022-03-24 23:00:00|6962.4|6959.4|6963.2|6960.2|6963.9|6960.9|6961.9|6959|179
1648163100000|2022-03-24 23:05:00|6963.4|6960.4|6965.7|6962.7|6966.2|6963.2|6963.1|6960.1|206
1648163400000|2022-03-24 23:10:00|6965.9|6962.9|6965.1|6962.1|6966.4|6963.9|6965|6962|192
1648163700000|2022-03-24 23:15:00|6965.2|6962.2|6965.1|6962.1|6965.4|6962.8|6962.9|6960.4|226
1648164000000|2022-03-24 23:20:00|6964.5|6962.7|6964.4|6961.4|6965.5|6962.9|6962.8|6960.4|203
1648164300000|2022-03-24 23:25:00|6964.3|6961.3|6963.6|6960.6|6964.8|6961.8|6962.9|6960|159
1648164600000|2022-03-24 23:30:00|6963.5|6960.5|6963.4|6960.4|6964.2|6961.4|6961.7|6959.2|174
1648164900000|2022-03-24 23:35:00|6963.3|6960.3|6962.4|6959.4|6963.4|6961|6961.6|6959.1|132
1648165200000|2022-03-24 23:40:00|6962.3|6959.3|6962.9|6959.9|6963.2|6960.2|6960.8|6958.1|178
1648165500000|2022-03-24 23:45:00|6962.3|6960.5|6964.4|6961.4|6964.5|6961.6|6962.3|6959.6|254
1648165800000|2022-03-24 23:50:00|6964.5|6961.5|6966.1|6963.1|6966.4|6963.9|6964.4|6961.5|253
1648166100000|2022-03-24 23:55:00|6966.2|6963.2|6964.9|6963.1|6966.9|6964.1|6964.7|6962|147
1648166400000|2022-03-25 00:00:00|6964.8|6963|6958.4|6956.6|6968.1|6966.1|6958.4|6956.6|423
1648166700000|2022-03-25 00:05:00|6958.1|6956.3|6956.6|6953.6|6960.8|6958.4|6955.7|6953.5|443
1648167000000|2022-03-25 00:10:00|6956.7|6953.7|6959.5|6957.7|6962.7|6960.4|6955.7|6953.5|405
1648167300000|2022-03-25 00:15:00|6959.6|6957.8|6965.1|6963.3|6967.1|6964.6|6959.6|6957.3|415
1648167600000|2022-03-25 00:20:00|6965.7|6962.7|6961.2|6958.2|6966.5|6964.2|6960.8|6958|328
1648167900000|2022-03-25 00:25:00|6961.3|6958.3|6963.9|6962.1|6964.4|6962.2|6960.3|6958.1|254
1648168200000|2022-03-25 00:30:00|6964|6962.2|6965.2|6963.4|6966.9|6964.5|6963.2|6960.7|295
1648168500000|2022-03-25 00:35:00|6965.3|6963.5|6964.3|6962.5|6965.3|6963.5|6963.3|6961.1|273
1648168800000|2022-03-25 00:40:00|6964.4|6962.6|6961.6|6959.8|6965.3|6963.5|6960.9|6958.6|304
1648169100000|2022-03-25 00:45:00|6961.7|6959.9|6960.5|6958.7|6962.9|6960.9|6959.8|6957.9|296
1648169400000|2022-03-25 00:50:00|6960.4|6958.6|6957.6|6955.8|6960.9|6958.8|6957.6|6955.7|301
1648169700000|2022-03-25 00:55:00|6957.2|6955.4|6961.5|6958.5|6962.8|6960.7|6956.9|6954.4|381
1648170000000|2022-03-25 01:00:00|6960.7|6958.9|6964.5|6961.5|6966.3|6964.1|6960.7|6958.4|402
1648170300000|2022-03-25 01:05:00|6964.2|6962.4|6968.5|6966.7|6969|6966.9|6964.2|6961.8|366
1648170600000|2022-03-25 01:10:00|6968.4|6966.6|6969|6967.2|6970.9|6968.4|6967.3|6964.8|407
1648170900000|2022-03-25 01:15:00|6968.9|6967.1|6968.8|6967|6971.3|6969.2|6968.3|6966.1|388
1648171200000|2022-03-25 01:20:00|6968.7|6966.9|6966.7|6964.9|6970|6968|6965.5|6963.2|449
1648171500000|2022-03-25 01:25:00|6966.6|6964.8|6970.4|6967.4|6970.5|6968.1|6965.1|6963.3|447
1648171800000|2022-03-25 01:30:00|6970.5|6967.5|6970.2|6968.4|6971|6969|6969|6966.9|403
1648172100000|2022-03-25 01:35:00|6970.3|6968.5|6970.4|6968.6|6971.4|6969.3|6968.6|6966.3|381
1648172400000|2022-03-25 01:40:00|6971|6968|6973.4|6971.6|6974.1|6971.7|6969.6|6967.4|443
1648172700000|2022-03-25 01:45:00|6973.5|6971.7|6972.2|6970.4|6975|6973.1|6971|6968.6|447
1648173000000|2022-03-25 01:50:00|6972.3|6970.5|6975.2|6973.4|6977|6975|6972.2|6969.9|482
1648173300000|2022-03-25 01:55:00|6975.3|6973.5|6976.9|6975.1|6977.9|6975.8|6974.6|6972.2|439
1648173600000|2022-03-25 02:00:00|6977|6975.2|6976.3|6974.5|6978.9|6976.5|6975.2|6973.4|408
1648173900000|2022-03-25 02:05:00|6976.2|6974.4|6972.6|6970.8|6977.8|6975.3|6972.5|6970.7|375
1648174200000|2022-03-25 02:10:00|6972.7|6970.9|6975.2|6973.4|6976.2|6973.8|6972.5|6970.3|371
1648174500000|2022-03-25 02:15:00|6975.3|6973.5|6976.7|6973.7|6977.2|6974.8|6974.7|6972.4|322
1648174800000|2022-03-25 02:20:00|6976.8|6973.8|6975.6|6973.8|6977.6|6975.1|6975.4|6972.5|357
1648175100000|2022-03-25 02:25:00|6975.5|6973.7|6974.1|6971.1|6976.3|6974.3|6973.2|6970.9|383
1648175400000|2022-03-25 02:30:00|6974|6971|6969.8|6968|6974.1|6971.4|6969.3|6966.9|340
1648175700000|2022-03-25 02:35:00|6969.6|6967.8|6970.2|6968.4|6971.2|6968.9|6969|6966.6|319
1648176000000|2022-03-25 02:40:00|6970.3|6968.5|6969.2|6967.4|6971.3|6969|6968.5|6966.7|181
1648176300000|2022-03-25 02:45:00|6969.3|6967.5|6970.8|6967.8|6971|6968.9|6969.2|6967.1|253
1648176600000|2022-03-25 02:50:00|6970.7|6967.7|6968.7|6966.9|6970.8|6968.6|6968.5|6966.7|202
1648176900000|2022-03-25 02:55:00|6968.6|6966.8|6968.8|6967|6970.1|6967.7|6967.9|6965.7|188
1648177200000|2022-03-25 03:00:00|6968.7|6966.9|6970.6|6968.8|6971.9|6969.7|6968.5|6966.7|224
1648177500000|2022-03-25 03:05:00|6970.5|6968.7|6972.4|6970.6|6972.9|6970.8|6970.2|6968.4|196
1648177800000|2022-03-25 03:10:00|6972.5|6970.7|6974.8|6973|6975.8|6973.8|6971.8|6970|277
1648178100000|2022-03-25 03:15:00|6974.7|6972.9|6974.4|6972.6|6975.8|6973.5|6972.4|6970.1|264
1648178400000|2022-03-25 03:20:00|6974.3|6972.5|6973.1|6971.3|6974.9|6973.1|6973|6971.2|206
1648178700000|2022-03-25 03:25:00|6973.2|6971.4|6970.7|6968.9|6973.6|6971.5|6970.7|6968.9|222
1648179000000|2022-03-25 03:30:00|6970.6|6968.8|6968.5|6966.7|6970.7|6968.9|6968.5|6966.7|172
1648179300000|2022-03-25 03:35:00|6968.4|6966.6|6970.3|6967.3|6970.7|6968.5|6968.1|6966.3|219
1648179600000|2022-03-25 03:40:00|6969.6|6967.8|6970.4|6967.4|6972.5|6970.2|6968.8|6966.9|306
1648179900000|2022-03-25 03:45:00|6970.3|6967.3|6971.6|6969.8|6972.5|6970.5|6969.5|6967.1|306
1648180200000|2022-03-25 03:50:00|6971.7|6969.9|6973.1|6971.3|6974|6972.2|6971.3|6969|221
1648180500000|2022-03-25 03:55:00|6973.2|6971.4|6974.1|6972.3|6974.7|6972.4|6972.9|6971.1|243
1648180800000|2022-03-25 04:00:00|6974.2|6972.4|6976.8|6975|6976.9|6975.1|6973.5|6971.7|221
1648181100000|2022-03-25 04:05:00|6976.7|6974.9|6976.4|6974.6|6978.1|6975.8|6975.2|6972.9|286
1648181400000|2022-03-25 04:10:00|6976.5|6974.7|6978|6976.2|6980|6978.2|6975.8|6974|353
1648181700000|2022-03-25 04:15:00|6977.9|6976.1|6977.9|6976.1|6978.5|6976.3|6975.4|6973|440
1648182000000|2022-03-25 04:20:00|6977.8|6976|6979.3|6977.5|6980.7|6978.5|6976|6973.6|483
1648182300000|2022-03-25 04:25:00|6979.4|6977.6|6980.4|6978.6|6982.2|6980.2|6979.2|6977.4|345
1648182600000|2022-03-25 04:30:00|6979.9|6978.1|6979.1|6977.3|6981|6978.6|6978.1|6976.3|299
1648182900000|2022-03-25 04:35:00|6979.7|6976.7|6978.5|6976.7|6981.6|6979.4|6978|6976.1|290
1648183200000|2022-03-25 04:40:00|6978.4|6976.6|6980.6|6978.8|6981.2|6978.9|6977.9|6975.9|272
1648183500000|2022-03-25 04:45:00|6980.5|6978.7|6981.2|6979.4|6981.7|6979.4|6979.7|6977.4|220
1648183800000|2022-03-25 04:50:00|6981.1|6979.3|6981.2|6978.2|6982.2|6980|6979.5|6977|224
1648184100000|2022-03-25 04:55:00|6981.1|6978.1|6980.1|6978.3|6982.5|6980.5|6980|6977.8|314
1648184400000|2022-03-25 05:00:00|6980|6978.2|6979.1|6977.3|6980.3|6978.3|6977.9|6975.7|271
1648184700000|2022-03-25 05:05:00|6979.2|6977.4|6976.6|6974.8|6980.3|6977.9|6976.5|6974.7|222
1648185000000|2022-03-25 05:10:00|6976.7|6974.9|6974.7|6972.9|6977.1|6975.3|6973.8|6971.4|268
1648185300000|2022-03-25 05:15:00|6974.8|6973|6973.6|6971.8|6975.5|6973.2|6973|6971|229
1648185600000|2022-03-25 05:20:00|6973.7|6971.9|6976|6973|6976.2|6974.2|6973.6|6971.8|185
1648185900000|2022-03-25 05:25:00|6976.1|6973.1|6974.1|6972.3|6976.6|6974.1|6972.8|6970.4|189
1648186200000|2022-03-25 05:30:00|6974|6972.2|6974.6|6972.8|6975.7|6973.6|6973.4|6971|223
1648186500000|2022-03-25 05:35:00|6974.9|6973.1|6976.9|6973.9|6977|6974.6|6974.4|6972|188
1648186800000|2022-03-25 05:40:00|6977.1|6974.1|6976.7|6973.7|6977.1|6974.6|6974.3|6972|223
1648187100000|2022-03-25 05:45:00|6976.6|6973.6|6978|6976.2|6979.6|6977.1|6975.8|6973.5|230
1648187400000|2022-03-25 05:50:00|6977.9|6976.1|6978.4|6976.6|6979.5|6977.2|6977.1|6975|203
1648187700000|2022-03-25 05:55:00|6978.5|6976.7|6979.2|6977.4|6979.9|6977.7|6977.5|6975.7|175
1648188000000|2022-03-25 06:00:00|6979.3|6977.5|6979.6|6977.8|6981|6979.2|6978.5|6976.7|274
1648188300000|2022-03-25 06:05:00|6979.5|6977.7|6980.6|6978.8|6981.7|6979.3|6979|6976.8|212
1648188600000|2022-03-25 06:10:00|6980.7|6978.9|6984.8|6983|6985.2|6983.4|6980.6|6978.5|271
1648188900000|2022-03-25 06:15:00|6984.7|6982.9|6986.9|6985.1|6988.3|6986.5|6984.1|6982.2|234
1648189200000|2022-03-25 06:20:00|6987|6985.2|6986|6984.2|6988.3|6986.5|6985.9|6983.9|207
1648189500000|2022-03-25 06:25:00|6985.9|6984.1|6984.2|6982.4|6986.4|6984.6|6983.8|6981.7|220
1648189800000|2022-03-25 06:30:00|6984.1|6982.3|6985.7|6983.9|6987.6|6985.4|6984|6982.2|313
1648190100000|2022-03-25 06:35:00|6985.8|6984|6982.7|6980.9|6986.4|6984.6|6982.7|6980.9|279
1648190400000|2022-03-25 06:40:00|6982.1|6980.3|6980.3|6978.5|6983.1|6980.7|6979|6976.9|310
1648190700000|2022-03-25 06:45:00|6981|6978|6977.7|6974.7|6981|6978.5|6977.1|6974.7|282
1648191000000|2022-03-25 06:50:00|6977.8|6974.8|6979|6977.2|6979.7|6977.3|6975.9|6974.1|256
1648191300000|2022-03-25 06:55:00|6978.9|6977.1|6981.1|6978.1|6981.1|6978.1|6978.2|6975.9|254
1648191600000|2022-03-25 07:00:00|6981.6|6978.6|6977.9|6976.1|6981.6|6979.2|6977.9|6975.9|289
1648191900000|2022-03-25 07:05:00|6977.6|6975.8|6974.5|6971.5|6977.7|6975.9|6972.8|6971|328
1648192200000|2022-03-25 07:10:00|6974.4|6971.4|6972.1|6970.3|6974.4|6972.6|6971.6|6969.3|238
1648192500000|2022-03-25 07:15:00|6972.2|6970.4|6968.2|6966.4|6972.9|6970.6|6968|6965.6|304
1648192800000|2022-03-25 07:20:00|6968.3|6966.5|6962.8|6959.8|6968.8|6966.5|6961.5|6959|369
1648193100000|2022-03-25 07:25:00|6962.9|6959.9|6961.6|6958.6|6965.6|6963.1|6960.6|6958.2|316
1648193400000|2022-03-25 07:30:00|6961.5|6958.5|6961|6959.2|6963.5|6960.5|6960.8|6958.1|268
1648193700000|2022-03-25 07:35:00|6961.6|6958.6|6959.9|6956.9|6962.2|6959.7|6958.8|6956.5|275
1648194000000|2022-03-25 07:40:00|6959.8|6956.8|6962.7|6960.9|6964.4|6962.4|6959.8|6956.8|373
1648194300000|2022-03-25 07:45:00|6962.6|6960.8|6963.5|6961.7|6965.5|6963|6962.5|6960.2|332
1648194600000|2022-03-25 07:50:00|6963.8|6962|6963.3|6961.5|6965.3|6962.7|6962.5|6960.2|348
1648194900000|2022-03-25 07:55:00|6963.9|6960.9|6967.6|6964.6|6967.7|6965.3|6963.2|6960.6|293
1648195200000|2022-03-25 08:00:00|6967.7|6964.7|6966.1|6963.1|6968.5|6965.9|6964.6|6962.3|434
1648195500000|2022-03-25 08:05:00|6966.2|6963.2|6963.6|6960.6|6966.6|6964.1|6961.4|6959|488
1648195800000|2022-03-25 08:10:00|6963.7|6960.7|6959.2|6957.4|6963.8|6960.9|6958.9|6956.8|475
1648196100000|2022-03-25 08:15:00|6959.1|6957.3|6958.9|6957.1|6962.1|6959.6|6958.9|6957|413
1648196400000|2022-03-25 08:20:00|6959|6957.2|6954.2|6952.4|6960.1|6958.3|6954.2|6952.4|335
1648196700000|2022-03-25 08:25:00|6954.1|6952.3|6954.8|6953|6957.1|6955.1|6953.4|6951.4|340
1648197000000|2022-03-25 08:30:00|6954.7|6952.9|6961.6|6959.8|6962.1|6960.3|6953.7|6951.9|391
1648197300000|2022-03-25 08:35:00|6961.7|6959.9|6956.6|6954.8|6961.7|6959.9|6956.3|6954.5|417
1648197600000|2022-03-25 08:40:00|6956.5|6954.7|6957.8|6956|6959|6957.2|6954.6|6952.8|366
1648197900000|2022-03-25 08:45:00|6958|6956.2|6958.1|6956.3|6959.5|6957.5|6956.9|6954.6|349
1648198200000|2022-03-25 08:50:00|6958.4|6956.6|6959.5|6956.5|6960.2|6957.9|6956|6953.6|370
1648198500000|2022-03-25 08:55:00|6958.8|6957|6960.3|6957.3|6960.3|6958.1|6956.9|6954.6|326
1648198800000|2022-03-25 09:00:00|6960.4|6957.4|6960.4|6958.6|6962.2|6959.8|6959.2|6957|371
1648199100000|2022-03-25 09:05:00|6960.9|6959.1|6959.9|6958.1|6962.8|6960.5|6959.6|6957.5|404
1648199400000|2022-03-25 09:10:00|6960|6958.2|6960.6|6958.8|6960.6|6958.8|6959.1|6957|281
1648199700000|2022-03-25 09:15:00|6960.5|6958.7|6962.7|6960.9|6963.3|6961.1|6960.4|6958.6|296
1648200000000|2022-03-25 09:20:00|6963.3|6960.3|6962.6|6960.8|6964.1|6961.8|6962|6959.6|235
1648200300000|2022-03-25 09:25:00|6962.7|6960.9|6960.8|6959|6964.2|6961.9|6960.2|6957.9|277
1648200600000|2022-03-25 09:30:00|6960.7|6958.9|6964.1|6962.3|6965.7|6963.3|6959.7|6957.9|331
1648200900000|2022-03-25 09:35:00|6964|6962.2|6964.6|6962.8|6967.2|6965|6963.5|6961.7|296
1648201200000|2022-03-25 09:40:00|6964.7|6962.9|6965.2|6962.2|6966.7|6964.4|6964.2|6962.2|275
1648201500000|2022-03-25 09:45:00|6965.1|6962.1|6966.6|6964.8|6967.4|6965.3|6964.1|6962.1|354
1648201800000|2022-03-25 09:50:00|6966.5|6964.7|6968|6966.2|6969.3|6966.9|6965.1|6963|347
1648202100000|2022-03-25 09:55:00|6968.2|6966.4|6966.6|6964.8|6969.3|6967|6966|6964.2|287
1648202400000|2022-03-25 10:00:00|6966.5|6964.7|6969.3|6967.5|6969.7|6967.8|6966.3|6964.2|252
1648202700000|2022-03-25 10:05:00|6969.4|6967.6|6970|6968.2|6970.5|6968.3|6967.2|6965.2|279
1648203000000|2022-03-25 10:10:00|6970.2|6968.4|6968.4|6966.6|6970.8|6968.7|6968.2|6966.4|260
1648203300000|2022-03-25 10:15:00|6968.3|6966.5|6969|6967.2|6969.7|6967.7|6967.8|6966|207
1648203600000|2022-03-25 10:20:00|6969.1|6967.3|6971.1|6969.3|6971.5|6969.7|6969|6966.8|200
1648203900000|2022-03-25 10:25:00|6971|6969.2|6971|6969.2|6971.3|6969.5|6969.9|6967.6|263
1648204200000|2022-03-25 10:30:00|6970.9|6969.1|6971.6|6969.8|6972.4|6970.6|6970.9|6969.1|242
1648204500000|2022-03-25 10:35:00|6971.7|6969.9|6970.9|6969.1|6972.2|6970.4|6970.5|6968.7|171
1648204800000|2022-03-25 10:40:00|6971|6969.2|6969.8|6968|6971.6|6969.8|6969.5|6967.6|181
1648205100000|2022-03-25 10:45:00|6969.6|6967.8|6970|6968.2|6972|6970.2|6969.5|6967.1|254
1648205400000|2022-03-25 10:50:00|6970.1|6968.3|6968.4|6966.6|6971|6969.2|6968.3|6966.5|221
1648205700000|2022-03-25 10:55:00|6968.2|6966.4|6969.5|6967.7|6969.6|6967.8|6968|6966.2|300
1648206000000|2022-03-25 11:00:00|6969.6|6967.8|6967.6|6965.8|6970.3|6968.5|6967.6|6965.8|196
1648206300000|2022-03-25 11:05:00|6967.7|6965.9|6964.1|6962.3|6967.7|6965.9|6964.1|6962.3|166
1648206600000|2022-03-25 11:10:00|6964.2|6962.4|6961.5|6959.7|6964.2|6962.4|6961.4|6959.2|196
1648206900000|2022-03-25 11:15:00|6961.4|6959.6|6960.1|6958.3|6962.8|6960.7|6959.8|6957.6|262
1648207200000|2022-03-25 11:20:00|6960|6958.2|6961.4|6959.6|6962.5|6959.9|6957.4|6955.1|363
1648207500000|2022-03-25 11:25:00|6961.3|6959.5|6961.5|6959.7|6962|6959.7|6958.2|6955.8|455
1648207800000|2022-03-25 11:30:00|6961.3|6959.5|6964.2|6962.4|6965|6962.9|6961.3|6959.4|292
1648208100000|2022-03-25 11:35:00|6964.3|6962.5|6966.8|6965|6967.2|6965.4|6963.4|6961.3|278
1648208400000|2022-03-25 11:40:00|6966.7|6964.9|6967.3|6965.5|6967.6|6965.8|6965.2|6962.8|248
1648208700000|2022-03-25 11:45:00|6967.4|6965.6|6968.1|6966.3|6969|6966.9|6967.2|6964.9|225
1648209000000|2022-03-25 11:50:00|6968.8|6965.8|6965.5|6963.7|6968.8|6966.5|6964.1|6962.2|266
1648209300000|2022-03-25 11:55:00|6965.6|6963.8|6966.9|6965.1|6967.8|6965.9|6965.5|6963.7|253
1648209600000|2022-03-25 12:00:00|6966.8|6965|6966.2|6964.4|6967.4|6965.1|6965|6962.6|326
1648209900000|2022-03-25 12:05:00|6966.1|6964.3|6964|6962.2|6967.3|6965.1|6964|6962.2|263
1648210200000|2022-03-25 12:10:00|6963.8|6962|6964.5|6962.7|6965.9|6964.1|6963.6|6961.8|204
1648210500000|2022-03-25 12:15:00|6964.6|6962.8|6964.9|6963.1|6966.4|6964.6|6962.8|6961|311
1648210800000|2022-03-25 12:20:00|6965|6963.2|6968.9|6967.1|6969.2|6967.3|6964|6962.2|273
1648211100000|2022-03-25 12:25:00|6968.8|6967|6967.5|6965.7|6968.8|6967|6966.5|6964.1|260
1648211400000|2022-03-25 12:30:00|6967.6|6965.8|6967.9|6966.1|6969.5|6967.7|6967|6964.6|244
1648211700000|2022-03-25 12:35:00|6967.8|6966|6965.1|6963.3|6968.7|6966.3|6964.3|6962.1|304
1648212000000|2022-03-25 12:40:00|6965|6963.2|6967.8|6966|6969.4|6967.6|6964.8|6963|228
1648212300000|2022-03-25 12:45:00|6967.7|6965.9|6967.7|6965.9|6968.3|6966.1|6965|6962.6|210
1648212600000|2022-03-25 12:50:00|6967.9|6966.1|6968.7|6966.9|6970.8|6968.5|6967.7|6965.5|328
1648212900000|2022-03-25 12:55:00|6968.8|6967|6967.1|6965.3|6970.6|6968.1|6966|6964.2|308
1648213200000|2022-03-25 13:00:00|6967.7|6964.7|6968.5|6966.7|6969.4|6967.3|6965.2|6963.1|361
1648213500000|2022-03-25 13:05:00|6968.4|6966.6|6970.1|6968.3|6971.2|6968.7|6967.5|6965.6|364
1648213800000|2022-03-25 13:10:00|6970.2|6968.4|6970|6968.2|6970.7|6968.9|6967.8|6966|371
1648214100000|2022-03-25 13:15:00|6969.9|6968.1|6968.1|6966.3|6970|6968.2|6967.5|6965.7|331
1648214400000|2022-03-25 13:20:00|6968|6966.2|6962.5|6960.7|6968.2|6966.4|6960.6|6958.2|536
1648214700000|2022-03-25 13:25:00|6962.4|6960.6|6959.6|6956.6|6963.7|6961.7|6957.9|6955.4|533
1648215000000|2022-03-25 13:30:00|6959.7|6956.7|6961.5|6958.5|6965.3|6963.1|6958.2|6955.8|635
1648215300000|2022-03-25 13:35:00|6961.6|6958.6|6959.7|6957.9|6963.2|6960.7|6957.2|6954.8|621
1648215600000|2022-03-25 13:40:00|6959.5|6957.7|6957.9|6956.1|6962.3|6959.9|6956.5|6953.9|552
1648215900000|2022-03-25 13:45:00|6957.8|6956|6962.2|6960.4|6964.2|6961.2|6956.9|6955|509
1648216200000|2022-03-25 13:50:00|6962.1|6960.3|6957.3|6955.5|6964.8|6962.8|6956.5|6954.2|523
1648216500000|2022-03-25 13:55:00|6957.8|6954.8|6953.9|6950.9|6957.9|6955.4|6949.1|6946.5|520
1648216800000|2022-03-25 14:00:00|6953.6|6950.6|6947.9|6946.1|6956.5|6954|6946.7|6944.3|654
1648217100000|2022-03-25 14:05:00|6948|6946.2|6948.8|6947|6950.5|6948.1|6945.3|6943|437
1648217400000|2022-03-25 14:10:00|6948.5|6946.7|6949.3|6947.5|6952.3|6950.2|6948.3|6946|455
1648217700000|2022-03-25 14:15:00|6949.6|6947.8|6946.1|6944.3|6952.3|6949.9|6945.2|6943.1|463
1648218000000|2022-03-25 14:20:00|6946.7|6943.7|6952.9|6949.9|6953.5|6951.1|6946|6943.7|492
1648218300000|2022-03-25 14:25:00|6952.8|6949.8|6952.5|6949.5|6955.1|6952.7|6950.5|6948.4|489
1648218600000|2022-03-25 14:30:00|6952.4|6949.4|6964.3|6961.3|6964.7|6962.2|6951.7|6949.2|514
1648218900000|2022-03-25 14:35:00|6963.6|6961.8|6969.2|6966.2|6970.1|6967.6|6963.1|6960.2|472
1648219200000|2022-03-25 14:40:00|6969|6966|6969.3|6967.5|6973.2|6970.7|6967.5|6965|415
1648219500000|2022-03-25 14:45:00|6969.7|6966.7|6965.7|6963.9|6969.7|6967.3|6964.7|6962.7|427
1648219800000|2022-03-25 14:50:00|6965.9|6964.1|6963.9|6962.1|6966.5|6964.2|6960.6|6957.7|501
1648220100000|2022-03-25 14:55:00|6964.1|6962.3|6964.7|6962.9|6967.1|6964.6|6962.5|6960.1|564
1648220400000|2022-03-25 15:00:00|6964.8|6963|6964.3|6961.3|6965.9|6963.6|6960.4|6957.9|476
1648220700000|2022-03-25 15:05:00|6964.5|6961.5|6964.5|6961.5|6969.5|6966.6|6963.2|6960.7|543
1648221000000|2022-03-25 15:10:00|6964.4|6961.4|6956.8|6953.8|6964.6|6962|6956.3|6953.6|532
1648221300000|2022-03-25 15:15:00|6956.9|6953.9|6960.5|6958.7|6963.7|6961.2|6954.8|6951.8|492
1648221600000|2022-03-25 15:20:00|6960.6|6958.8|6960.4|6958.6|6963.2|6960.7|6957.4|6955|547
1648221900000|2022-03-25 15:25:00|6960.5|6958.7|6960.4|6957.4|6962.4|6959.8|6958.3|6956|499
1648222200000|2022-03-25 15:30:00|6960|6958.2|6964.1|6961.1|6964.4|6962.1|6958.5|6956|532
1648222500000|2022-03-25 15:35:00|6964.2|6961.2|6962.4|6960.6|6964.6|6962.3|6959.8|6957.4|511
1648222800000|2022-03-25 15:40:00|6962.5|6960.7|6963.3|6960.3|6963.9|6961.5|6961.5|6959.1|465
1648223100000|2022-03-25 15:45:00|6963.4|6960.4|6961|6958|6963.4|6960.6|6958.7|6956.2|413
1648223400000|2022-03-25 15:50:00|6961.1|6958.1|6953.7|6951.9|6961.6|6959.1|6952.8|6950.3|592
1648223700000|2022-03-25 15:55:00|6954.2|6951.2|6950|6948.2|6954.6|6951.9|6946.3|6944.5|633
1648224000000|2022-03-25 16:00:00|6949.9|6948.1|6952|6949|6955.7|6953|6949.6|6947.8|619
1648224300000|2022-03-25 16:05:00|6951.8|6948.8|6952.4|6949.4|6954.5|6952.1|6950.1|6947.7|496
1648224600000|2022-03-25 16:10:00|6952.3|6949.3|6956.9|6953.9|6957.5|6955.3|6951.4|6948.8|379
1648224900000|2022-03-25 16:15:00|6956.8|6953.8|6957.1|6955.3|6957.6|6955.3|6955.4|6952.8|376
1648225200000|2022-03-25 16:20:00|6957|6955.2|6954.3|6952.5|6957.5|6955.4|6952|6949.5|459
1648225500000|2022-03-25 16:25:00|6955.3|6952.3|6957.9|6954.9|6957.9|6955.7|6954.4|6952.2|522
1648225800000|2022-03-25 16:30:00|6957.8|6954.8|6959.4|6956.4|6959.4|6957.1|6954.7|6952.3|547
1648226100000|2022-03-25 16:35:00|6959.3|6956.3|6959.4|6956.4|6961|6958.4|6958|6955.7|521
1648226400000|2022-03-25 16:40:00|6959.3|6956.3|6957.2|6955.4|6960.4|6958.1|6956.9|6954.8|448
1648226700000|2022-03-25 16:45:00|6957.3|6955.5|6956|6954.2|6959|6956.7|6955.3|6952.8|463
1648227000000|2022-03-25 16:50:00|6956.1|6954.3|6960.8|6959|6961.5|6959.2|6955.9|6953.6|383
1648227300000|2022-03-25 16:55:00|6960.5|6958.7|6962.8|6961|6962.9|6961.1|6959.9|6957.7|338
1648227600000|2022-03-25 17:00:00|6962.9|6961.1|6964.6|6961.6|6964.9|6962.6|6961.2|6958.7|399
1648227900000|2022-03-25 17:05:00|6964.7|6961.7|6962.8|6961|6964.8|6962.6|6962.2|6959.6|403
1648228200000|2022-03-25 17:10:00|6962.9|6961.1|6962.8|6959.8|6965|6962.1|6961.4|6958.9|349
1648228500000|2022-03-25 17:15:00|6962.4|6960.6|6962.2|6959.2|6963.6|6961.2|6960.4|6958.1|442
1648228800000|2022-03-25 17:20:00|6961.6|6959.8|6960.3|6957.3|6962.6|6960.2|6957.3|6955|424
1648229100000|2022-03-25 17:25:00|6959.9|6958.1|6962.4|6959.4|6962.7|6960.3|6959.9|6957.5|327
1648229400000|2022-03-25 17:30:00|6962.5|6959.5|6964.6|6961.6|6964.8|6962.2|6961.9|6959.5|359
1648229700000|2022-03-25 17:35:00|6964.7|6961.7|6964.1|6961.1|6964.9|6962.3|6962.9|6960.7|324
1648230000000|2022-03-25 17:40:00|6963.7|6961.9|6961.7|6959.9|6964.4|6962|6958.8|6957|384
1648230300000|2022-03-25 17:45:00|6961.8|6960|6961.8|6958.8|6962.3|6960.2|6959.8|6957.7|367
1648230600000|2022-03-25 17:50:00|6961.7|6958.7|6960.5|6957.5|6963.1|6960.8|6959.5|6956.9|427
1648230900000|2022-03-25 17:55:00|6960.4|6957.4|6962.6|6959.6|6962.6|6960|6959.5|6957|351
1648231200000|2022-03-25 18:00:00|6962.5|6959.5|6962.5|6959.5|6964.5|6962.2|6961.7|6959.2|416
1648231500000|2022-03-25 18:05:00|6962.4|6959.4|6964.5|6962.7|6965.6|6963.5|6962.2|6959.4|318
1648231800000|2022-03-25 18:10:00|6964.4|6962.6|6963.8|6962|6965.2|6962.8|6963.2|6960.8|277
1648232100000|2022-03-25 18:15:00|6964.3|6961.3|6963.1|6960.1|6965.6|6963.1|6962.2|6959.9|306
1648232400000|2022-03-25 18:20:00|6963.2|6960.2|6963.1|6960.1|6964.1|6961.6|6962.2|6959.5|237
1648232700000|2022-03-25 18:25:00|6963.2|6960.2|6964.2|6961.2|6964.6|6962.2|6962.1|6959.5|302
1648233000000|2022-03-25 18:30:00|6964.1|6961.1|6963.7|6960.7|6964.9|6962.7|6962.2|6960|319
1648233300000|2022-03-25 18:35:00|6963.6|6960.6|6963.9|6960.9|6964.1|6961.6|6961.8|6959.4|279
1648233600000|2022-03-25 18:40:00|6964|6961|6963|6961.2|6964.5|6962.1|6962.6|6960.1|287
1648233900000|2022-03-25 18:45:00|6963.6|6960.6|6962.7|6959.7|6963.9|6961.5|6961.8|6959.4|245
1648234200000|2022-03-25 18:50:00|6962.4|6960.6|6964.8|6963|6965.7|6963.1|6962.3|6959.9|287
1648234500000|2022-03-25 18:55:00|6964.9|6963.1|6966.9|6965.1|6968.6|6966.2|6964.5|6962.6|411
1648234800000|2022-03-25 19:00:00|6966.8|6965|6964.7|6962.9|6966.9|6965|6963.1|6960.8|383
1648235100000|2022-03-25 19:05:00|6964.6|6962.8|6960.4|6957.4|6965.8|6963.3|6960|6957.3|328
1648235400000|2022-03-25 19:10:00|6960.1|6957.1|6962.1|6960.3|6962.7|6960.3|6959.5|6956.8|290
1648235700000|2022-03-25 19:15:00|6962|6960.2|6962.9|6959.9|6963.3|6960.9|6961.8|6959.2|337
1648236000000|2022-03-25 19:20:00|6962.4|6960.6|6962.4|6959.4|6963.4|6961|6960.1|6957.8|361
1648236300000|2022-03-25 19:25:00|6962.3|6959.3|6962.6|6959.6|6963.2|6960.9|6961|6958.5|329
1648236600000|2022-03-25 19:30:00|6961.7|6959.9|6961.4|6959.6|6963.5|6961.3|6960.7|6958.7|348
1648236900000|2022-03-25 19:35:00|6961.3|6959.5|6964.4|6961.4|6964.7|6962.1|6961.2|6958.7|309
1648237200000|2022-03-25 19:40:00|6963.9|6962.1|6965.7|6962.7|6967.9|6965.4|6963.4|6961.2|301
1648237500000|2022-03-25 19:45:00|6965.6|6962.6|6966.2|6963.2|6967.8|6965.2|6964.9|6962.3|241
1648237800000|2022-03-25 19:50:00|6966.1|6963.1|6965.9|6964.1|6967.3|6965.2|6965.2|6962.6|274
1648238100000|2022-03-25 19:55:00|6965.8|6964|6967.2|6964.2|6967.2|6964.7|6965.5|6963.1|324
1648238400000|2022-03-25 20:00:00|6967.1|6964.1|6967.6|6964.6|6968.5|6966|6965.4|6963.1|248
1648238700000|2022-03-25 20:05:00|6967.7|6964.7|6964.9|6961.9|6969|6966.5|6964.3|6961.8|232
1648239000000|2022-03-25 20:10:00|6964.3|6962.5|6962.9|6961.1|6964.4|6962.5|6962.5|6960.1|163
1648239300000|2022-03-25 20:15:00|6963.9|6960.9|6962.8|6961|6964.1|6961.7|6962.3|6959.6|195
1648239600000|2022-03-25 20:20:00|6963.3|6960.3|6962.8|6961|6963.4|6961.2|6962.6|6960.1|79
1648239900000|2022-03-25 20:25:00|6962.9|6961.1|6962.9|6961.1|6964.3|6961.9|6962.7|6960.5|103
1648240200000|2022-03-25 20:30:00|6963|6961.2|6963.9|6962.1|6964.6|6962.1|6962.4|6960|72
1648240500000|2022-03-25 20:35:00|6963.8|6962|6962|6959|6964.1|6962.2|6961.5|6958.5|115
1648240800000|2022-03-25 20:40:00|6961.9|6958.9|6963.2|6960.2|6963.3|6960.7|6959.9|6957.1|212
1648241100000|2022-03-25 20:45:00|6963.3|6960.3|6961.3|6958.3|6963.6|6960.6|6960.4|6957.4|207
1648241400000|2022-03-25 20:50:00|6961.2|6958.2|6958.9|6955.9|6963.3|6959.9|6958.9|6955.8|224
1648241700000|2022-03-25 20:55:00|6958.8|6955.8|6962.5|6958.5|6968.9|6964.9|6949.7|6945.7|784
1648411200000|2022-03-27 20:00:00|6953.8|6944.7|6952|6942|6954.2|6945.7|6952|6942|19
1648411500000|2022-03-27 20:05:00|6954.9|6946.4|6953.3|6943.3|6955.1|6946.6|6952|6942|4
1648411800000|2022-03-27 20:10:00|6953.8|6945|6954.4|6945.9|6954.4|6945.9|6953.8|6945|2
1648412100000|2022-03-27 20:15:00|6953.8|6945|6953.8|6945|6953.9|6945|6952|6942|7
1648412400000|2022-03-27 20:20:00|6952|6942|6954.1|6945.5|6956.2|6948.1|6952|6942|45
1648412700000|2022-03-27 20:25:00|6953.7|6945.2|6952.5|6942.5|6958|6949|6952.5|6942.5|59
1648413000000|2022-03-27 20:30:00|6956.5|6946.5|6954.9|6946.4|6958.9|6948.9|6954|6944|17
1648413300000|2022-03-27 20:35:00|6954.2|6945.5|6954.5|6945.5|6956.6|6947.3|6952.4|6944.5|13
1648413600000|2022-03-27 20:40:00|6953.4|6947.7|6954.1|6945.5|6955.4|6949.9|6953.2|6945|31
1648413900000|2022-03-27 20:45:00|6954.5|6947.3|6953.4|6947.9|6954.5|6947.9|6952.7|6943.3|12
1648414200000|2022-03-27 20:50:00|6954.1|6945.5|6954.1|6945.5|6954.2|6947.9|6952.8|6944.2|13
1648414500000|2022-03-27 20:55:00|6953.3|6943.3|6954.2|6945.4|6955.8|6949.3|6952.9|6943.3|17
1648414800000|2022-03-27 21:00:00|6954.4|6945.1|6951.6|6947.6|6954.4|6949.5|6950.2|6943.3|48
1648415100000|2022-03-27 21:05:00|6952|6948|6969.9|6965.9|6970.7|6966.7|6949.7|6945.7|82
1648415400000|2022-03-27 21:10:00|6971.2|6967.2|6958.5|6954.5|6974|6970|6958.5|6954.5|155
1648415700000|2022-03-27 21:15:00|6958.9|6954.9|6961|6957|6965.7|6961.7|6958.4|6954.4|154
1648416000000|2022-03-27 21:20:00|6959.1|6955.1|6961.8|6957.8|6963|6959|6958.9|6954.9|129
1648416300000|2022-03-27 21:25:00|6961|6957|6961.7|6957.7|6965.1|6961.1|6958.3|6954.3|156
1648416600000|2022-03-27 21:30:00|6961.6|6957.6|6954.2|6950.2|6967.1|6963.1|6953.7|6949.7|275
1648416900000|2022-03-27 21:35:00|6954.3|6950.3|6956.5|6952.5|6963.4|6959.4|6953.6|6949.6|172
1648417200000|2022-03-27 21:40:00|6956.7|6952.7|6957.3|6953.3|6958.4|6954.4|6956.4|6952.4|126
1648417500000|2022-03-27 21:45:00|6957.1|6953.1|6956.2|6952.2|6957.7|6953.7|6954.5|6950.5|160
1648417800000|2022-03-27 21:50:00|6956.1|6952.1|6964.1|6960.1|6966.8|6962.8|6955.4|6951.4|193
1648418100000|2022-03-27 21:55:00|6963.6|6959.6|6962|6958|6968.1|6964.1|6957.7|6953.7|185
1648418400000|2022-03-27 22:00:00|6965.3|6961.3|6957.7|6953.7|6969.3|6965.3|6956.7|6952.7|285
1648418700000|2022-03-27 22:05:00|6958.2|6954.2|6958.7|6954.7|6959.6|6955.6|6956.5|6952.5|295
1648419000000|2022-03-27 22:10:00|6958.8|6954.8|6956.8|6952.8|6959.3|6955.3|6956.6|6952.6|171
1648419300000|2022-03-27 22:15:00|6956.9|6952.9|6956.7|6953.7|6958.6|6954.7|6956|6952.1|243
1648419600000|2022-03-27 22:20:00|6956.9|6953.6|6954.6|6951.4|6957.2|6953.8|6954.1|6951|285
1648419900000|2022-03-27 22:25:00|6954.7|6951.3|6954.2|6951.2|6955.1|6951.8|6952.9|6949.2|203
1648420200000|2022-03-27 22:30:00|6954.1|6951.1|6952.3|6949.3|6955.3|6952.3|6951.2|6947.9|160
1648420500000|2022-03-27 22:35:00|6952.7|6949.2|6955.3|6952.3|6956.1|6952.8|6952.4|6948.7|169
1648420800000|2022-03-27 22:40:00|6955.4|6952.4|6955.2|6952.2|6955.7|6953|6954.2|6951.1|170
1648421100000|2022-03-27 22:45:00|6955.3|6952.3|6955.5|6952.5|6955.5|6952.5|6954.1|6951.1|92
1648421400000|2022-03-27 22:50:00|6955.3|6952.2|6955|6952|6956.4|6953.1|6954.2|6951.2|153
1648421700000|2022-03-27 22:55:00|6955.1|6952.1|6954.7|6951.7|6955.2|6952.2|6953.7|6950.2|104
1648422000000|2022-03-27 23:00:00|6955|6952|6956.4|6953.4|6956.7|6953.7|6954|6951|176
1648422300000|2022-03-27 23:05:00|6956.3|6953.3|6957.5|6954.5|6958.4|6955.4|6956.3|6953.3|213
1648422600000|2022-03-27 23:10:00|6957.4|6954.4|6958.9|6955.9|6959|6956|6957.4|6954.4|164
1648422900000|2022-03-27 23:15:00|6959|6956|6958.9|6955.9|6961.3|6958.3|6958.9|6955.9|263
1648423200000|2022-03-27 23:20:00|6959|6956|6957.9|6954.9|6960|6957|6957.8|6954.8|201
1648423500000|2022-03-27 23:25:00|6958|6955|6956.8|6953.8|6958.2|6955.2|6955.8|6953.2|204
1648423800000|2022-03-27 23:30:00|6956.7|6953.7|6955.8|6952.8|6957|6954.4|6953.9|6951.5|149
1648424100000|2022-03-27 23:35:00|6955.9|6952.9|6956.4|6953.4|6956.5|6953.5|6954.7|6951.7|118
1648424400000|2022-03-27 23:40:00|6955.3|6952.3|6958.6|6955.6|6959.1|6956.7|6955.1|6952.1|195
1648424700000|2022-03-27 23:45:00|6958.8|6955.8|6956.9|6953.9|6959.4|6956.4|6955.5|6953.1|145
1648425000000|2022-03-27 23:50:00|6956.8|6953.8|6958.8|6955.8|6958.8|6956.3|6956|6953.5|126
1648425300000|2022-03-27 23:55:00|6958.7|6955.7|6958.2|6955.2|6959.2|6956.6|6957.6|6955.1|157
1648425600000|2022-03-28 00:00:00|6958.5|6955.5|6961.4|6959.6|6962.8|6961|6957|6954.9|264
1648425900000|2022-03-28 00:05:00|6961.2|6959.4|6963.5|6961.7|6964.3|6962.5|6960.9|6958.5|248
1648426200000|2022-03-28 00:10:00|6963.4|6961.6|6961.5|6959.7|6964.8|6962.9|6961.4|6959.4|210
1648426500000|2022-03-28 00:15:00|6961.4|6959.6|6960.3|6958.5|6962.7|6960.9|6959.9|6958.1|190
1648426800000|2022-03-28 00:20:00|6960.1|6958.3|6956.2|6954.4|6961.1|6959.3|6956.2|6954.4|239
1648427100000|2022-03-28 00:25:00|6956.3|6954.5|6958.3|6956.5|6958.5|6956.6|6955.9|6953.5|261
1648427400000|2022-03-28 00:30:00|6958.2|6956.4|6957.3|6954.3|6959.6|6957.8|6956.7|6954.3|244
1648427700000|2022-03-28 00:35:00|6956.4|6954.6|6954.7|6952.9|6956.9|6954.6|6953.7|6951.3|242
1648428000000|2022-03-28 00:40:00|6954.8|6953|6954.7|6952.9|6955.6|6953.3|6954.2|6951.9|185
1648428300000|2022-03-28 00:45:00|6954.8|6953|6953.9|6950.9|6955.4|6953.6|6951.6|6949.8|354
1648428600000|2022-03-28 00:50:00|6953.2|6951.4|6950.2|6947.2|6954|6951.9|6949.1|6946.7|407
1648428900000|2022-03-28 00:55:00|6949.9|6946.9|6950.3|6947.3|6951.8|6949.3|6948.7|6945.7|382
1648429200000|2022-03-28 01:00:00|6949.5|6947.7|6948.7|6946.9|6950.7|6948.4|6947.7|6945.3|374
1648429500000|2022-03-28 01:05:00|6949.4|6946.4|6954.8|6953|6954.8|6953|6948.9|6946.3|296
1648429800000|2022-03-28 01:10:00|6954.7|6952.9|6950.3|6947.3|6955.9|6953.5|6949.4|6947|603
1648430100000|2022-03-28 01:15:00|6949.6|6947.8|6947.1|6945.3|6951.6|6949.2|6946.7|6944.2|556
1648430400000|2022-03-28 01:20:00|6947.7|6944.7|6945.2|6943.4|6948.3|6945.9|6945|6942.3|482
1648430700000|2022-03-28 01:25:00|6945|6943.2|6946.1|6944.3|6947.5|6945.7|6943.4|6941.4|444
1648431000000|2022-03-28 01:30:00|6946|6944.2|6944.3|6942.5|6946.9|6944.8|6943.1|6941.2|388
1648431300000|2022-03-28 01:35:00|6944.2|6942.4|6946|6944.2|6946.8|6944.2|6942.4|6940.1|390
1648431600000|2022-03-28 01:40:00|6945.9|6944.1|6942.9|6941.1|6946.6|6944.2|6942.9|6940.5|304
1648431900000|2022-03-28 01:45:00|6943|6941.2|6943.6|6940.6|6946.4|6944.1|6942.4|6940.3|386
1648432200000|2022-03-28 01:50:00|6943.1|6941.3|6945.2|6943.4|6946.4|6944.3|6942.8|6940.4|373
1648432500000|2022-03-28 01:55:00|6945.1|6943.3|6946|6944.2|6947.6|6945.2|6944.1|6941.9|343
1648432800000|2022-03-28 02:00:00|6945.5|6943.7|6949.8|6946.8|6950.9|6948.5|6945.1|6942.9|508
1648433100000|2022-03-28 02:05:00|6949.9|6946.9|6956.8|6953.8|6957.5|6954.9|6948.2|6945.5|440
1648433400000|2022-03-28 02:10:00|6956.9|6953.9|6954.6|6951.6|6960.2|6957.2|6954|6951|438
1648433700000|2022-03-28 02:15:00|6954.7|6951.7|6952.1|6949.1|6955|6952|6951.1|6948.7|356
1648434000000|2022-03-28 02:20:00|6952|6949|6946.1|6943.1|6952.1|6949.4|6944.1|6941.1|437
1648434300000|2022-03-28 02:25:00|6946.3|6943.3|6944.1|6941.1|6947|6944|6943.1|6940.4|303
1648434600000|2022-03-28 02:30:00|6944.4|6941.4|6943.2|6941.4|6946.6|6944.1|6942.6|6940.3|321
1648434900000|2022-03-28 02:35:00|6943.1|6941.3|6944|6941|6944.4|6942|6942.4|6939.7|253
1648435200000|2022-03-28 02:40:00|6943.2|6941.4|6944.4|6941.4|6944.5|6942.2|6941.9|6939.3|334
1648435500000|2022-03-28 02:45:00|6944.5|6941.5|6948|6945|6949.9|6947.2|6944.3|6941.5|345
1648435800000|2022-03-28 02:50:00|6948.1|6945.1|6950.5|6947.5|6950.6|6948.2|6947.4|6944.4|287
1648436100000|2022-03-28 02:55:00|6950.6|6947.6|6952.9|6949.9|6953.2|6950.6|6949|6946.4|335
1648436400000|2022-03-28 03:00:00|6952.8|6949.8|6950.8|6947.8|6955.3|6952.7|6950.7|6947.7|340
1648436700000|2022-03-28 03:05:00|6950.7|6947.7|6952.6|6949.6|6952.6|6950.2|6949.4|6946.9|211
1648437000000|2022-03-28 03:10:00|6952.5|6949.5|6952.8|6951|6953.5|6951|6951.2|6948.8|194
1648437300000|2022-03-28 03:15:00|6953.5|6950.5|6953.6|6951.8|6954.5|6952.1|6952.7|6950.2|182
1648437600000|2022-03-28 03:20:00|6953.7|6951.9|6952.2|6949.2|6953.9|6951.9|6951.1|6948.7|129
1648437900000|2022-03-28 03:25:00|6952.1|6949.1|6951.7|6948.7|6952.5|6950.1|6950.8|6948.4|109
1648438200000|2022-03-28 03:30:00|6951.1|6949.3|6950.8|6947.8|6952.4|6949.9|6950|6947.6|123
1648438500000|2022-03-28 03:35:00|6950.3|6948.5|6948.1|6946.3|6951.7|6949.2|6947.9|6946.1|153
1648438800000|2022-03-28 03:40:00|6947.9|6946.1|6952.3|6950.5|6952.7|6950.7|6947.9|6946.1|145
1648439100000|2022-03-28 03:45:00|6952.4|6950.6|6952.9|6951.1|6953.7|6951.9|6951.3|6949.5|174
1648439400000|2022-03-28 03:50:00|6952.8|6951|6949.8|6946.8|6953.8|6952|6949|6946.8|304
1648439700000|2022-03-28 03:55:00|6949.6|6946.6|6951.7|6948.7|6953.2|6950.6|6946.5|6944.2|324
1648440000000|2022-03-28 04:00:00|6951.8|6948.8|6956.4|6954.6|6956.6|6954.6|6950.8|6948.5|299
1648440300000|2022-03-28 04:05:00|6956.3|6954.5|6951.2|6949.4|6956.3|6954.5|6950.7|6948.4|221
1648440600000|2022-03-28 04:10:00|6951.3|6949.5|6950.8|6949|6952.2|6950|6950|6948|234
1648440900000|2022-03-28 04:15:00|6951|6949.2|6950.6|6948.8|6951.9|6950.1|6950.5|6948.2|172
1648441200000|2022-03-28 04:20:00|6950.5|6948.7|6951.3|6949.5|6953.6|6951.2|6950.5|6948.7|242
1648441500000|2022-03-28 04:25:00|6951.2|6949.4|6950.9|6947.9|6951.7|6949.5|6948.8|6946.5|248
1648441800000|2022-03-28 04:30:00|6950.8|6947.8|6950|6948.2|6950.9|6948.6|6948.9|6946.4|234
1648442100000|2022-03-28 04:35:00|6950.2|6948.4|6949.7|6947.9|6951.2|6948.8|6949.2|6946.8|187
1648442400000|2022-03-28 04:40:00|6949.8|6948|6947.6|6945.8|6951.1|6948.6|6946.7|6944.5|216
1648442700000|2022-03-28 04:45:00|6947.5|6945.7|6946.5|6944.7|6948.4|6946.2|6944.2|6942|198
1648443000000|2022-03-28 04:50:00|6947.2|6944.2|6943.5|6941.7|6947.2|6944.8|6943.4|6941.6|152
1648443300000|2022-03-28 04:55:00|6943.4|6941.6|6943.5|6941.7|6946.1|6943.7|6943.4|6941.3|219
1648443600000|2022-03-28 05:00:00|6943.4|6941.6|6944.6|6942.8|6944.7|6942.8|6942.9|6941.1|205
1648443900000|2022-03-28 05:05:00|6944.5|6942.7|6945.2|6943.4|6945.6|6943.5|6944|6942.2|200
1648444200000|2022-03-28 05:10:00|6945.1|6943.3|6944.8|6943|6946.7|6944.9|6944.3|6942|197
1648444500000|2022-03-28 05:15:00|6944.9|6943.1|6944.6|6942.8|6946.3|6944.5|6943.9|6942.1|215
1648444800000|2022-03-28 05:20:00|6944.5|6942.7|6947.3|6945.5|6947.5|6945.7|6944.5|6942.7|146
1648445100000|2022-03-28 05:25:00|6947.4|6945.6|6945.9|6944.1|6947.4|6945.6|6944.7|6942.6|177
1648445400000|2022-03-28 05:30:00|6945.8|6944|6942.5|6940.7|6947.1|6944.7|6942.5|6940.6|260
1648445700000|2022-03-28 05:35:00|6942.4|6940.6|6942.9|6941.1|6944.1|6941.9|6940.9|6938.5|287
1648446000000|2022-03-28 05:40:00|6942.8|6941|6938.9|6935.9|6943.6|6941.2|6937.1|6934.2|327
1648446300000|2022-03-28 05:45:00|6939|6936|6934.2|6931.2|6939.3|6937.5|6931.2|6928.7|311
1648446600000|2022-03-28 05:50:00|6934.1|6931.1|6934.2|6932.4|6935.8|6933.5|6932.4|6930|331
1648446900000|2022-03-28 05:55:00|6934.1|6932.3|6937.1|6935.3|6938.6|6936.8|6934|6932.2|368
1648447200000|2022-03-28 06:00:00|6936.9|6935.1|6936.7|6934.9|6938.2|6936.4|6934.8|6932.9|454
1648447500000|2022-03-28 06:05:00|6936.8|6935|6935.5|6933.7|6937.1|6935.3|6934.2|6932.1|402
1648447800000|2022-03-28 06:10:00|6935.6|6933.8|6932|6930.2|6935.6|6933.8|6928.2|6925.7|403
1648448100000|2022-03-28 06:15:00|6932.1|6930.3|6933.6|6931.8|6933.9|6932.1|6930.1|6928.3|363
1648448400000|2022-03-28 06:20:00|6933.7|6931.9|6937.2|6935.4|6937.8|6935.7|6933|6931.2|329
1648448700000|2022-03-28 06:25:00|6937.1|6935.3|6937.8|6936|6939.5|6937.7|6936.7|6934.3|376
1648449000000|2022-03-28 06:30:00|6937.7|6935.9|6939.3|6937.5|6941.2|6939.4|6937.6|6935.8|354
1648449300000|2022-03-28 06:35:00|6939.1|6937.3|6941.2|6939.4|6941.9|6939.6|6935.8|6933.9|365
1648449600000|2022-03-28 06:40:00|6941|6939.2|6940.9|6939.1|6942.9|6940.6|6939.7|6937.5|333
1648449900000|2022-03-28 06:45:00|6940.8|6939|6942.8|6941|6943.4|6941.6|6940.2|6938.4|284
1648450200000|2022-03-28 06:50:00|6942.7|6940.9|6938.7|6936.9|6943|6941.2|6938.6|6936.8|310
1648450500000|2022-03-28 06:55:00|6938.8|6937|6939.4|6937.6|6941.6|6939.8|6938|6936.2|387
1648450800000|2022-03-28 07:00:00|6939.5|6937.7|6941.1|6939.3|6942.3|6940.1|6938.3|6936.3|601
1648451100000|2022-03-28 07:05:00|6941.2|6939.4|6942.5|6940.7|6943.8|6941.6|6940|6938.2|465
1648451400000|2022-03-28 07:10:00|6942.6|6940.8|6938.1|6936.3|6943.8|6941.4|6937.5|6935.7|429
1648451700000|2022-03-28 07:15:00|6938|6936.2|6937.8|6936|6939.4|6937.6|6936.5|6934.7|444
1648452000000|2022-03-28 07:20:00|6937.7|6935.9|6942.3|6940.5|6942.4|6940.6|6936.5|6934.7|341
1648452300000|2022-03-28 07:25:00|6942.4|6940.6|6944.7|6942.9|6945.2|6943|6940.4|6938.6|410
1648452600000|2022-03-28 07:30:00|6944.6|6942.8|6954.6|6951.6|6954.9|6952.4|6944.6|6942.8|418
1648452900000|2022-03-28 07:35:00|6954.3|6951.3|6950.4|6947.4|6954.6|6952.2|6949.7|6947.4|416
1648453200000|2022-03-28 07:40:00|6950.5|6947.5|6949.7|6947.9|6951.9|6949.6|6948.1|6945.8|385
1648453500000|2022-03-28 07:45:00|6949.8|6948|6945.3|6943.5|6950.7|6948.6|6945.2|6942.7|354
1648453800000|2022-03-28 07:50:00|6945.4|6943.6|6947.3|6945.5|6947.6|6945.7|6944.7|6942.5|365
1648454100000|2022-03-28 07:55:00|6947.2|6945.4|6944.4|6942.6|6947.2|6945.4|6943.1|6940.7|418
1648454400000|2022-03-28 08:00:00|6944.5|6942.7|6943.8|6942|6945|6942.7|6940.7|6938.2|403
1648454700000|2022-03-28 08:05:00|6943.9|6942.1|6947.1|6945.3|6948.3|6945.9|6942.5|6940.7|341
1648455000000|2022-03-28 08:10:00|6946.7|6944.9|6947.4|6945.6|6948.6|6946.4|6945.9|6943.6|423
1648455300000|2022-03-28 08:15:00|6947.5|6945.7|6949.3|6947.5|6949.9|6948.1|6946.5|6944.7|483
1648455600000|2022-03-28 08:20:00|6949.2|6947.4|6951.6|6949.8|6953.2|6951.2|6947.3|6945.2|434
1648455900000|2022-03-28 08:25:00|6951.5|6949.7|6950.4|6948.6|6952.4|6949.9|6949|6947.2|394
1648456200000|2022-03-28 08:30:00|6950.2|6948.4|6945.6|6943.8|6950.3|6948.5|6944.9|6943.1|341
1648456500000|2022-03-28 08:35:00|6945.7|6943.9|6950.5|6948.7|6950.7|6948.9|6944.5|6942.7|509
1648456800000|2022-03-28 08:40:00|6950.6|6948.8|6947.6|6945.8|6950.6|6948.8|6946|6943.9|397
1648457100000|2022-03-28 08:45:00|6947.7|6945.9|6951.3|6948.3|6952.9|6950.3|6946.1|6944.3|504
1648457400000|2022-03-28 08:50:00|6950.7|6948.9|6948.6|6946.8|6953.7|6951.3|6948.3|6946|674
1648457700000|2022-03-28 08:55:00|6948.5|6946.7|6947.5|6945.7|6949.2|6947.4|6946.5|6944.7|427
1648458000000|2022-03-28 09:00:00|6947.3|6945.5|6944.8|6943|6948.5|6946|6942.9|6940.4|522
1648458300000|2022-03-28 09:05:00|6944.7|6942.9|6941|6939.2|6945.4|6942.9|6941|6938.8|480
1648458600000|2022-03-28 09:10:00|6941.1|6939.3|6938.5|6935.5|6942.9|6940.7|6937.9|6935.5|384
1648458900000|2022-03-28 09:15:00|6937.7|6935.9|6934.9|6933.1|6938.8|6936.3|6934.5|6932.3|363
1648459200000|2022-03-28 09:20:00|6934.8|6933|6936|6933|6936.2|6933.8|6932.7|6930.9|373
1648459500000|2022-03-28 09:25:00|6935.9|6932.9|6937.4|6934.4|6938.5|6936.3|6935.3|6932.9|359
1648459800000|2022-03-28 09:30:00|6937.3|6934.3|6936.9|6935.1|6938.4|6936.2|6935|6932.7|332
1648460100000|2022-03-28 09:35:00|6937|6935.2|6940.6|6938.8|6941.6|6939.1|6936.4|6933.9|370
1648460400000|2022-03-28 09:40:00|6941.9|6938.9|6943.3|6941.5|6944.7|6942.3|6941.9|6938.9|246
1648460700000|2022-03-28 09:45:00|6943.2|6941.4|6936|6934.2|6943.9|6941.4|6935.5|6933.7|310
1648461000000|2022-03-28 09:50:00|6936.2|6933.2|6934.2|6932.4|6937.7|6935.6|6933.4|6931.6|354
1648461300000|2022-03-28 09:55:00|6934.1|6932.3|6933.3|6930.3|6937|6934.6|6932.4|6930.2|296
1648461600000|2022-03-28 10:00:00|6933.4|6930.4|6935.8|6934|6936|6934.1|6932.8|6930.3|347
1648461900000|2022-03-28 10:05:00|6935.9|6934.1|6934.4|6932.6|6936.9|6934.7|6934.4|6932.1|338
1648462200000|2022-03-28 10:10:00|6935|6932|6932.1|6930.3|6935|6932.5|6931.9|6929.8|286
1648462500000|2022-03-28 10:15:00|6932|6930.2|6929.9|6928.1|6932.6|6930.4|6929|6926.8|337
1648462800000|2022-03-28 10:20:00|6930.1|6928.3|6929.3|6927.5|6932.1|6930.3|6927.5|6925.2|374
1648463100000|2022-03-28 10:25:00|6929.1|6927.3|6927.7|6925.9|6930.4|6928.1|6926.8|6924.4|324
1648463400000|2022-03-28 10:30:00|6927.3|6925.5|6933|6931.2|6935.1|6932.8|6927.2|6925.4|417
1648463700000|2022-03-28 10:35:00|6932.9|6931.1|6929.4|6927.6|6934.7|6932.2|6928.7|6926.4|444
1648464000000|2022-03-28 10:40:00|6929.3|6927.5|6932.8|6929.8|6934.5|6932|6927.5|6925.7|361
1648464300000|2022-03-28 10:45:00|6932.9|6929.9|6932.7|6930.9|6933.8|6931.4|6931.5|6929.3|314
1648464600000|2022-03-28 10:50:00|6932.4|6930.6|6934.9|6931.9|6936.1|6933.7|6931.4|6929.1|325
1648464900000|2022-03-28 10:55:00|6935|6932|6934|6932.2|6935.7|6933.9|6931.6|6928.9|376
1648465200000|2022-03-28 11:00:00|6933.9|6932.1|6933.6|6931.8|6935.4|6933.6|6933.1|6931.3|286
1648465500000|2022-03-28 11:05:00|6933.7|6931.9|6935.2|6933.4|6935.9|6933.7|6931.1|6929|310
1648465800000|2022-03-28 11:10:00|6935.3|6933.5|6932.4|6930.6|6935.6|6933.8|6931.7|6929.5|351
1648466100000|2022-03-28 11:15:00|6932.3|6930.5|6935.1|6933.3|6935.7|6933.6|6932.2|6930|462
1648466400000|2022-03-28 11:20:00|6935|6933.2|6936.4|6934.6|6937|6935|6933.6|6931.8|301
1648466700000|2022-03-28 11:25:00|6936.5|6934.7|6934.5|6932.7|6937.6|6935.2|6933.6|6931.8|269
1648467000000|2022-03-28 11:30:00|6934.6|6932.8|6931.5|6928.5|6935.6|6933.2|6929|6927.2|294
1648467300000|2022-03-28 11:35:00|6931.6|6928.6|6928.3|6926.5|6931.6|6929|6928.3|6925.9|324
1648467600000|2022-03-28 11:40:00|6928.2|6926.4|6925.1|6923.3|6929.1|6927|6925|6923.2|333
1648467900000|2022-03-28 11:45:00|6925|6923.2|6926.1|6923.1|6927.1|6924.8|6924|6922|311
1648468200000|2022-03-28 11:50:00|6926|6923|6924.8|6923|6926|6924|6923|6921.2|280
1648468500000|2022-03-28 11:55:00|6924.7|6922.9|6924.5|6922.7|6926.2|6924.4|6923.7|6921.9|279
1648468800000|2022-03-28 12:00:00|6924.6|6922.8|6926.3|6924.5|6927.7|6925.3|6923.6|6921.5|293
1648469100000|2022-03-28 12:05:00|6926.2|6924.4|6924|6922.2|6927.3|6925.4|6923.9|6921.5|262
1648469400000|2022-03-28 12:10:00|6923.9|6922.1|6925.1|6923.3|6927.3|6925|6923.9|6922|304
1648469700000|2022-03-28 12:15:00|6925.2|6923.4|6926.3|6924.5|6927.4|6925.2|6923|6921.2|383
1648470000000|2022-03-28 12:20:00|6926.4|6924.6|6928.4|6925.4|6928.4|6926.4|6923.7|6921.9|471
1648470300000|2022-03-28 12:25:00|6928.3|6925.3|6929.5|6926.5|6932.2|6930.4|6927.5|6924.9|382
1648470600000|2022-03-28 12:30:00|6929.6|6926.6|6927.4|6924.4|6931.7|6929.4|6926.8|6924.3|447
1648470900000|2022-03-28 12:35:00|6926.7|6924.9|6925.5|6923.7|6928.8|6926.4|6924.1|6921.8|543
1648471200000|2022-03-28 12:40:00|6925.4|6923.6|6926.5|6923.5|6926.6|6924.5|6922.4|6920.6|420
1648471500000|2022-03-28 12:45:00|6926.4|6923.4|6923.3|6921.5|6927|6925.2|6922.3|6920.2|467
1648471800000|2022-03-28 12:50:00|6923.4|6921.6|6923.1|6921.3|6927.1|6925|6922.7|6920.4|464
1648472100000|2022-03-28 12:55:00|6923|6921.2|6919|6916|6924.5|6921.8|6918.1|6915.8|455
1648472400000|2022-03-28 13:00:00|6918.9|6915.9|6914.5|6912.7|6919.1|6916.8|6913.3|6911|482
1648472700000|2022-03-28 13:05:00|6914.6|6912.8|6906.7|6903.7|6915.4|6913.1|6902.6|6899.6|551
1648473000000|2022-03-28 13:10:00|6906.8|6903.8|6902.8|6899.8|6906.9|6904.1|6899.1|6896.4|579
1648473300000|2022-03-28 13:15:00|6902.9|6899.9|6901.5|6899.7|6903.6|6900.9|6901|6898.2|436
1648473600000|2022-03-28 13:20:00|6901.4|6899.6|6904.6|6901.6|6905.5|6903|6898.9|6896.4|510
1648473900000|2022-03-28 13:25:00|6904.7|6901.7|6901.8|6900|6904.7|6902.2|6900.8|6898.9|423
1648474200000|2022-03-28 13:30:00|6901.9|6900.1|6904.1|6902.3|6905.9|6903.5|6900.1|6897.9|665
1648474500000|2022-03-28 13:35:00|6904.3|6902.5|6899.3|6897.5|6905.6|6903.3|6898.7|6896.4|509
1648474800000|2022-03-28 13:40:00|6899.1|6897.3|6903.2|6901.4|6904.3|6902.5|6898.8|6896.4|552
1648475100000|2022-03-28 13:45:00|6903.3|6901.5|6898.1|6896.3|6903.8|6902|6897.4|6895.2|508
1648475400000|2022-03-28 13:50:00|6898.2|6896.4|6897.7|6895.9|6900.3|6898.5|6897|6894.8|491
1648475700000|2022-03-28 13:55:00|6897.8|6896|6901|6899.2|6901.8|6899.5|6897.3|6895.5|563
1648476000000|2022-03-28 14:00:00|6900.8|6899|6895.5|6892.5|6900.8|6899|6894.8|6892.4|539
1648476300000|2022-03-28 14:05:00|6894.7|6892.9|6897|6895.2|6899.6|6897.5|6893.7|6891.5|531
1648476600000|2022-03-28 14:10:00|6897.5|6894.5|6893.9|6892.1|6898.9|6896.5|6893|6890.8|519
1648476900000|2022-03-28 14:15:00|6894.6|6891.6|6899.5|6896.5|6902.9|6900.3|6894.6|6891.6|523
1648477200000|2022-03-28 14:20:00|6899.7|6896.7|6898.7|6896.9|6900.7|6898.3|6897.5|6895|492
1648477500000|2022-03-28 14:25:00|6899|6896|6895.3|6892.3|6899.1|6897|6894.1|6891.5|499
1648477800000|2022-03-28 14:30:00|6895.6|6892.6|6894.2|6892.4|6896.2|6893.9|6893.4|6891.3|478
1648478100000|2022-03-28 14:35:00|6894.3|6892.5|6894.1|6892.3|6896.8|6895|6891.6|6889.3|527
1648478400000|2022-03-28 14:40:00|6894.2|6892.4|6889.3|6887.5|6895.6|6893.8|6889.1|6886.9|532
1648478700000|2022-03-28 14:45:00|6889.7|6887.9|6892.8|6889.8|6895|6892.5|6889.6|6887.1|493
1648479000000|2022-03-28 14:50:00|6892.9|6889.9|6897.1|6895.3|6898|6895.7|6891.9|6889.4|557
1648479300000|2022-03-28 14:55:00|6897|6895.2|6897.1|6895.3|6900.3|6898.2|6896.8|6894.5|496
1648479600000|2022-03-28 15:00:00|6897.2|6895.4|6900.7|6898.9|6901.8|6899.4|6894.9|6893.1|536
1648479900000|2022-03-28 15:05:00|6901.1|6898.1|6898.6|6896.8|6901.2|6898.3|6896.6|6894.6|371
1648480200000|2022-03-28 15:10:00|6898.5|6896.7|6896.1|6893.1|6899.7|6897.4|6895.2|6892.8|330
1648480500000|2022-03-28 15:15:00|6895.6|6893.8|6897.3|6894.3|6898.1|6895.8|6894.7|6892.3|353
1648480800000|2022-03-28 15:20:00|6897|6894|6899.2|6897.4|6899.6|6897.5|6896|6893.8|326
1648481100000|2022-03-28 15:25:00|6899.1|6897.3|6904.9|6901.9|6904.9|6902.2|6899.1|6897.3|299
1648481400000|2022-03-28 15:30:00|6904.8|6901.8|6899.5|6897.7|6905.1|6903.3|6899.4|6897.1|401
1648481700000|2022-03-28 15:35:00|6899.4|6897.6|6898.1|6896.3|6899.6|6897.6|6896.5|6894.3|455
1648482000000|2022-03-28 15:40:00|6898.3|6896.5|6902|6900.2|6902.6|6900.8|6898.1|6896|411
1648482300000|2022-03-28 15:45:00|6901.9|6900.1|6895.1|6893.3|6902.5|6900.1|6894.8|6892.5|473
1648482600000|2022-03-28 15:50:00|6894.9|6893.1|6897.5|6894.5|6897.9|6896.1|6894.6|6892.3|406
1648482900000|2022-03-28 15:55:00|6897.4|6894.4|6897.5|6895.7|6899.5|6897.4|6896.1|6893.9|368
1648483200000|2022-03-28 16:00:00|6897.4|6895.6|6898.9|6897.1|6900.7|6898.8|6896.4|6894.4|401
1648483500000|2022-03-28 16:05:00|6898.6|6896.8|6896.9|6895.1|6900.4|6898.4|6896.8|6894.7|349
1648483800000|2022-03-28 16:10:00|6896.8|6895|6901.1|6899.3|6901.2|6899.4|6896.3|6893.9|349
1648484100000|2022-03-28 16:15:00|6901|6899.2|6898.9|6895.9|6901.7|6899.9|6898.2|6895.9|366
1648484400000|2022-03-28 16:20:00|6898.8|6895.8|6899.5|6897.7|6900.5|6898.1|6897.4|6895.3|262
1648484700000|2022-03-28 16:25:00|6899.6|6897.8|6899.1|6897.3|6900.9|6898.9|6898.8|6896.3|294
1648485000000|2022-03-28 16:30:00|6899|6897.2|6895.9|6894.1|6900.4|6897.9|6895.3|6893.5|284
1648485300000|2022-03-28 16:35:00|6896.6|6893.6|6897.2|6895.4|6898|6896.2|6895.6|6893.4|300
1648485600000|2022-03-28 16:40:00|6897.1|6895.3|6900.2|6898.4|6900.9|6899.1|6896.7|6894.9|385
1648485900000|2022-03-28 16:45:00|6900|6898.2|6899.5|6897.7|6900.6|6898.3|6897.7|6895.9|319
1648486200000|2022-03-28 16:50:00|6899.4|6897.6|6900.4|6898.6|6902|6900.2|6899.3|6897.5|361
1648486500000|2022-03-28 16:55:00|6899.9|6898.1|6901.5|6899.7|6903.6|6901.5|6899.8|6898|302
1648486800000|2022-03-28 17:00:00|6901.2|6899.4|6902.8|6901|6903.6|6901.8|6900.8|6899|340
1648487100000|2022-03-28 17:05:00|6903|6901.2|6901.5|6899.7|6903.9|6902.1|6901.4|6899|292
1648487400000|2022-03-28 17:10:00|6900.9|6899.1|6900|6898.2|6901.7|6899.9|6899.7|6897.9|235
1648487700000|2022-03-28 17:15:00|6899.9|6898.1|6898.8|6897|6900|6898.2|6897.7|6895.9|223
1648488000000|2022-03-28 17:20:00|6898.4|6896.6|6900.4|6898.6|6900.9|6899|6898.3|6896.1|201
1648488300000|2022-03-28 17:25:00|6900.2|6898.4|6902.3|6900.5|6902.5|6900.7|6899.8|6897.6|268
1648488600000|2022-03-28 17:30:00|6901.9|6900.1|6902.7|6900.9|6902.9|6901|6900.9|6898.7|407
1648488900000|2022-03-28 17:35:00|6902.8|6901|6901.8|6900|6904|6901.9|6901.3|6899.5|349
1648489200000|2022-03-28 17:40:00|6901.3|6899.5|6899.4|6897.6|6901.6|6899.8|6898.2|6896.4|235
1648489500000|2022-03-28 17:45:00|6899.5|6897.7|6897.8|6896|6899.7|6897.9|6897.7|6895.3|312
1648489800000|2022-03-28 17:50:00|6897.3|6895.5|6897.1|6895.3|6897.8|6896|6896.6|6894.8|211
1648490100000|2022-03-28 17:55:00|6897.2|6895.4|6895.6|6892.6|6897.3|6895.4|6894.8|6892.6|209
1648490400000|2022-03-28 18:00:00|6895.5|6892.5|6893.7|6891.9|6895.8|6894|6892.8|6891|153
1648490700000|2022-03-28 18:05:00|6893.5|6891.7|6895.9|6894.1|6896|6894.2|6893.1|6891.3|187
1648491000000|2022-03-28 18:10:00|6896|6894.2|6893.7|6891.9|6897.1|6895.3|6893.5|6891.4|277
1648491300000|2022-03-28 18:15:00|6893.6|6891.8|6893.4|6891.6|6895.6|6893.3|6893.3|6891.3|359
1648491600000|2022-03-28 18:20:00|6893.2|6891.4|6894.5|6892.7|6895|6892.9|6892.1|6890|321
1648491900000|2022-03-28 18:25:00|6894.4|6892.6|6893.7|6891.9|6895.1|6893|6892.8|6890.5|250
1648492200000|2022-03-28 18:30:00|6893.6|6891.8|6895.1|6893.3|6895.8|6893.9|6892.7|6890.5|261
1648492500000|2022-03-28 18:35:00|6895.2|6893.4|6892|6890.2|6895.3|6893.5|6891.5|6889.7|280
1648492800000|2022-03-28 18:40:00|6891.6|6889.8|6896.6|6894.8|6897.2|6895.4|6891.5|6889.7|295
1648493100000|2022-03-28 18:45:00|6896.7|6894.9|6898.5|6896.7|6899.6|6897.5|6896.7|6894.6|307
1648493400000|2022-03-28 18:50:00|6899.1|6896.1|6900.5|6897.5|6901.8|6899.5|6898.4|6896.1|366
1648493700000|2022-03-28 18:55:00|6900|6898.2|6897.2|6895.4|6901.5|6899|6896.8|6895|456
1648494000000|2022-03-28 19:00:00|6897.1|6895.3|6894.6|6892.8|6899.4|6897.6|6893.6|6891.5|414
1648494300000|2022-03-28 19:05:00|6894.8|6893|6898.7|6896.9|6899.9|6897.5|6894.7|6892.9|246
1648494600000|2022-03-28 19:10:00|6898.4|6896.6|6899.4|6897.6|6900.2|6897.8|6897.9|6895.6|217
1648494900000|2022-03-28 19:15:00|6899.6|6897.8|6895.5|6893.7|6900|6897.8|6895|6893.2|325
1648495200000|2022-03-28 19:20:00|6895.4|6893.6|6891.7|6888.7|6895.5|6893.7|6890.2|6887.7|389
1648495500000|2022-03-28 19:25:00|6891.6|6888.6|6891.8|6890|6892.8|6890.2|6889.2|6886.8|386
1648495800000|2022-03-28 19:30:00|6891.9|6890.1|6893.7|6890.7|6894.1|6891.5|6891.7|6889|305
1648496100000|2022-03-28 19:35:00|6893.8|6890.8|6893.2|6891.4|6895.3|6893|6892.7|6890.4|214
1648496400000|2022-03-28 19:40:00|6893.3|6891.5|6893.8|6892|6895.5|6893.3|6892.1|6890.3|281
1648496700000|2022-03-28 19:45:00|6893.9|6892.1|6895.8|6894|6896.2|6894.2|6893.3|6891.5|266
1648497000000|2022-03-28 19:50:00|6895.7|6893.9|6898.2|6896.4|6898.4|6896.6|6894.2|6891.9|431
1648497300000|2022-03-28 19:55:00|6898|6896.2|6901.2|6899.4|6901.3|6899.5|6897.6|6895.6|481
1648497600000|2022-03-28 20:00:00|6901|6899.2|6897|6895.2|6901|6899.2|6896.9|6894.6|348
1648497900000|2022-03-28 20:05:00|6896.9|6895.1|6896.6|6894.8|6897.7|6895.3|6896.4|6894.1|92
1648498200000|2022-03-28 20:10:00|6896.5|6894.7|6896.5|6894.7|6898.5|6896.2|6896.1|6894|128
1648498500000|2022-03-28 20:15:00|6896.6|6894.8|6897|6895.2|6897.6|6895.4|6895.5|6893.3|97
1648498800000|2022-03-28 20:20:00|6897.6|6894.6|6899.7|6897.9|6900.6|6898.4|6896.6|6894.6|139
1648499100000|2022-03-28 20:25:00|6899.6|6897.8|6899.1|6897.3|6900.3|6897.9|6898.7|6896.3|93
1648499400000|2022-03-28 20:30:00|6899|6897.2|6898.7|6896.9|6900.2|6897.6|6898.6|6896.2|102
1648499700000|2022-03-28 20:35:00|6898.2|6896.4|6899.2|6897.4|6899.8|6897.5|6897.5|6895.2|105
1648500000000|2022-03-28 20:40:00|6899.1|6897.3|6899|6896|6899.7|6897.4|6897.8|6895.4|139
1648500300000|2022-03-28 20:45:00|6898.3|6896.5|6896.9|6893.9|6899.2|6896.7|6896.8|6893.8|135
1648500600000|2022-03-28 20:50:00|6897|6894|6896.4|6893.4|6897.1|6894.5|6895.7|6893.2|82
1648500900000|2022-03-28 20:55:00|6896.3|6893.3|6896.7|6892.7|6907.2|6903.2|6895|6892.3|317
1648501200000|2022-03-28 21:00:00|6896.9|6892.9|6895.7|6891.7|6897.5|6893.5|6894.3|6890.3|76
1648501500000|2022-03-28 21:05:00|6896.9|6892.9|6896.5|6892.5|6897.6|6893.6|6895.4|6891.4|58
1648501800000|2022-03-28 21:10:00|6896.4|6892.4|6896.2|6892.2|6896.9|6892.9|6896|6892|107
1648502100000|2022-03-28 21:15:00|6896.4|6892.4|6897.1|6893.1|6898.4|6894.4|6895.5|6891.5|137
1648502400000|2022-03-28 21:20:00|6896.8|6892.8|6895.8|6891.8|6897.2|6893.2|6892.2|6888.6|133
1648502700000|2022-03-28 21:25:00|6895.9|6891.9|6909.8|6905.8|6909.8|6905.8|6895.2|6891.2|128
1648503000000|2022-03-28 21:30:00|6899.5|6895.5|6907.4|6903.4|6910.5|6906.5|6899.1|6895.1|275
1648503300000|2022-03-28 21:35:00|6907.2|6903.2|6901.9|6897.9|6908.2|6904.2|6897.7|6893.7|306
1648503600000|2022-03-28 21:40:00|6902|6898|6899.8|6895.8|6902.4|6898.4|6899|6895|164
1648503900000|2022-03-28 21:45:00|6899.6|6895.6|6898.5|6894.5|6899.9|6895.9|6897.7|6893.8|128
1648504200000|2022-03-28 21:50:00|6898.4|6894.4|6897.8|6893.8|6898.8|6894.8|6897.1|6893.1|113
1648504500000|2022-03-28 21:55:00|6897.5|6893.5|6898.4|6894.4|6898.7|6894.7|6897.4|6893.4|119
1648504800000|2022-03-28 22:00:00|6898|6894|6898.2|6895.2|6901.2|6897.2|6897.6|6893.6|277
1648505100000|2022-03-28 22:05:00|6898.6|6894.8|6898.6|6895.6|6899.9|6896.9|6898.4|6894.7|205
1648505400000|2022-03-28 22:10:00|6898.4|6895.5|6899.7|6896.6|6900|6896.7|6897.7|6894.4|186
1648505700000|2022-03-28 22:15:00|6899.9|6896.3|6898.1|6895.1|6899.9|6896.8|6897.8|6894.8|78
1648506000000|2022-03-28 22:20:00|6898.2|6895.2|6899|6896|6899.1|6896.1|6898.1|6895.1|47
1648506300000|2022-03-28 22:25:00|6899.1|6896.1|6898.9|6895.9|6899.1|6896.1|6897.5|6894.5|120
1648506600000|2022-03-28 22:30:00|6899|6896|6899.9|6896.9|6900.6|6897.6|6898.9|6895.9|86
1648506900000|2022-03-28 22:35:00|6899.8|6896.8|6902.2|6899.2|6902.2|6899.8|6899.8|6896.8|94
1648507200000|2022-03-28 22:40:00|6902.1|6899.1|6903.2|6900.2|6903.6|6900.6|6902.1|6899.1|114
1648507500000|2022-03-28 22:45:00|6903.4|6900.4|6903.5|6900.5|6903.8|6901.3|6902.7|6900.3|114
1648507800000|2022-03-28 22:50:00|6903.7|6900.7|6903.9|6900.9|6905.2|6902.9|6903.4|6900.5|130
1648508100000|2022-03-28 22:55:00|6903.8|6900.8|6903.5|6900.5|6905.6|6903.2|6903.1|6900.5|135
1648508400000|2022-03-28 23:00:00|6903.6|6900.6|6905.1|6902.1|6905.2|6902.2|6901.8|6899.3|201
1648508700000|2022-03-28 23:05:00|6905|6902|6906.2|6903.2|6906.3|6904|6904.1|6901.7|156
1648509000000|2022-03-28 23:10:00|6905.7|6903.9|6909|6906|6910.4|6907.9|6905.3|6903|258
1648509300000|2022-03-28 23:15:00|6909.1|6906.1|6908.8|6905.8|6910|6907.6|6908.3|6905.3|199
1648509600000|2022-03-28 23:20:00|6908.9|6905.9|6908|6905|6909.1|6906.7|6907.2|6904.9|228
1648509900000|2022-03-28 23:25:00|6907.9|6904.9|6907.8|6906|6908.7|6906|6904.4|6901.9|196
1648510200000|2022-03-28 23:30:00|6907.7|6905.9|6908.5|6906.7|6909.6|6907.7|6907.3|6905|213
1648510500000|2022-03-28 23:35:00|6908.4|6906.6|6909.1|6907.3|6909.6|6907.3|6907.9|6905.5|123
1648510800000|2022-03-28 23:40:00|6909|6907.2|6907|6905.2|6909|6907.2|6906.9|6904.6|110
1648511100000|2022-03-28 23:45:00|6906.9|6905.1|6908.6|6906.8|6908.7|6906.9|6906.9|6904.9|146
1648511400000|2022-03-28 23:50:00|6908.5|6906.7|6907.6|6905.8|6909.8|6908|6907.5|6905.7|163
1648511700000|2022-03-28 23:55:00|6907.7|6905.9|6905.9|6904.1|6908.5|6906.2|6905.6|6903.3|180
1648512000000|2022-03-29 00:00:00|6906.1|6904.3|6907|6905.2|6909|6907|6905.7|6903.6|408
1648512300000|2022-03-29 00:05:00|6907.1|6905.3|6907.5|6904.5|6907.7|6905.7|6904.8|6902.4|278
1648512600000|2022-03-29 00:10:00|6907.4|6904.4|6901.6|6899.8|6907.6|6905.6|6901.5|6899.1|389
1648512900000|2022-03-29 00:15:00|6901.5|6899.7|6898.9|6897.1|6902.5|6900.4|6897.5|6895|424
1648513200000|2022-03-29 00:20:00|6899.4|6897.6|6899.2|6897.4|6901.8|6899.7|6897.6|6895.8|429
1648513500000|2022-03-29 00:25:00|6899.1|6897.3|6897.2|6894.2|6900.3|6898|6896.5|6894|423
1648513800000|2022-03-29 00:30:00|6897.5|6894.5|6896.9|6895.1|6898.3|6896|6894.2|6891.2|430
1648514100000|2022-03-29 00:35:00|6896.4|6894.6|6898.4|6895.4|6898.7|6896.5|6894.3|6891.8|362
1648514400000|2022-03-29 00:40:00|6897.6|6894.6|6897.4|6894.4|6899.1|6896.7|6895.7|6893.5|389
1648514700000|2022-03-29 00:45:00|6897.5|6894.5|6895.7|6893.9|6899.1|6896.6|6895.5|6893.4|384
1648515000000|2022-03-29 00:50:00|6895.6|6893.8|6892.2|6889.2|6897.1|6895.1|6890.7|6888.3|490
1648515300000|2022-03-29 00:55:00|6891.4|6889.6|6889.3|6887.5|6894.5|6892.2|6889.3|6887.5|463
1648515600000|2022-03-29 01:00:00|6889.4|6887.6|6891.6|6889.8|6894.4|6892.6|6889.3|6887.5|421
1648515900000|2022-03-29 01:05:00|6891.7|6889.9|6894.5|6891.5|6895.8|6893.4|6891.6|6889.7|385
1648516200000|2022-03-29 01:10:00|6893.9|6892.1|6896.6|6894.8|6897.4|6895.3|6892.5|6890.1|411
1648516500000|2022-03-29 01:15:00|6896.5|6894.7|6899.6|6897.8|6901.5|6899.4|6896.5|6894.7|362
1648516800000|2022-03-29 01:20:00|6899.5|6897.7|6901|6899.2|6902|6899.7|6899.4|6896.9|360
1648517100000|2022-03-29 01:25:00|6901.1|6899.3|6901.3|6898.3|6902.6|6900.7|6899.8|6897.8|355
1648517400000|2022-03-29 01:30:00|6901.4|6898.4|6901.4|6898.4|6904.1|6902.3|6900.8|6898.3|351
1648517700000|2022-03-29 01:35:00|6900.7|6898.9|6899.3|6897.5|6902.3|6900|6897.4|6895.6|232
1648518000000|2022-03-29 01:40:00|6899.4|6897.6|6897.8|6896|6901.3|6899.3|6897.5|6895.3|250
1648518300000|2022-03-29 01:45:00|6897.7|6895.9|6897.8|6896|6900.5|6898.2|6897.3|6895.1|292
1648518600000|2022-03-29 01:50:00|6897.7|6895.9|6900.2|6898.4|6901.6|6899.8|6896.3|6894.5|329
1648518900000|2022-03-29 01:55:00|6900.4|6898.6|6905.4|6903.6|6905.5|6903.7|6899.1|6897.2|314
1648519200000|2022-03-29 02:00:00|6905.6|6903.8|6903.4|6901.6|6905.7|6903.9|6902.9|6900.5|284
1648519500000|2022-03-29 02:05:00|6903.5|6901.7|6903.8|6902|6905.1|6902.9|6902.8|6900.9|257
1648519800000|2022-03-29 02:10:00|6903.7|6901.9|6905|6903.2|6905.7|6903.7|6903.7|6901.4|238
1648520100000|2022-03-29 02:15:00|6905.1|6903.3|6905.5|6903.7|6906|6904|6904.5|6902.4|233
1648520400000|2022-03-29 02:20:00|6905.4|6903.6|6904.6|6902.8|6905.7|6903.7|6904.2|6902.3|283
1648520700000|2022-03-29 02:25:00|6904.7|6902.9|6901.5|6899.7|6905.5|6903.2|6901.2|6899.4|249
1648521000000|2022-03-29 02:30:00|6901.4|6899.6|6900.4|6897.4|6903.2|6901.3|6899.8|6897.3|282
1648521300000|2022-03-29 02:35:00|6900.3|6897.3|6901.1|6899.3|6901.2|6899.3|6898.6|6896.3|335
1648521600000|2022-03-29 02:40:00|6901.2|6899.4|6904|6902.2|6905.1|6902.6|6900.7|6898.3|265
1648521900000|2022-03-29 02:45:00|6903.9|6902.1|6903.6|6901.8|6905.2|6902.8|6903|6900.8|144
1648522200000|2022-03-29 02:50:00|6903.5|6901.7|6905.2|6902.2|6906.1|6903.8|6903|6900.9|211
1648522500000|2022-03-29 02:55:00|6905.1|6902.1|6903.8|6902|6905.3|6903.1|6903.2|6901|263
1648522800000|2022-03-29 03:00:00|6903.9|6902.1|6902.1|6900.3|6904.2|6902.3|6901.9|6899.5|294
1648523100000|2022-03-29 03:05:00|6902.2|6900.4|6902.6|6900.8|6904.7|6902.4|6902.1|6900.3|173
1648523400000|2022-03-29 03:10:00|6902.7|6900.9|6904.6|6902.8|6906|6904.2|6902.6|6900.5|172
1648523700000|2022-03-29 03:15:00|6904.5|6902.7|6902.7|6900.9|6904.7|6902.8|6902.3|6900|191
1648524000000|2022-03-29 03:20:00|6902.8|6901|6901.8|6900|6904.1|6901.4|6901.5|6899.4|203
1648524300000|2022-03-29 03:25:00|6901.7|6899.9|6901.5|6899.7|6903.1|6901|6900.9|6898.5|170
1648524600000|2022-03-29 03:30:00|6901.4|6899.6|6898.8|6897|6902.1|6900.2|6898.5|6896.7|314
1648524900000|2022-03-29 03:35:00|6898.9|6897.1|6898.1|6896.3|6899.5|6897.7|6894.6|6892.4|372
1648525200000|2022-03-29 03:40:00|6898.2|6896.4|6899.6|6896.6|6900.1|6897.7|6897.5|6895|269
1648525500000|2022-03-29 03:45:00|6899.7|6896.7|6899.2|6897.4|6901.6|6899.1|6899|6896.6|250
1648525800000|2022-03-29 03:50:00|6899.1|6897.3|6898.9|6897.1|6900|6897.9|6898.2|6895.8|264
1648526100000|2022-03-29 03:55:00|6898.7|6896.9|6899.3|6897.5|6901.3|6899.5|6897.4|6895.6|273
1648526400000|2022-03-29 04:00:00|6899.4|6897.6|6900.5|6898.7|6900.5|6898.7|6898.8|6896.5|155
1648526700000|2022-03-29 04:05:00|6900.6|6898.8|6901.4|6899.6|6902.1|6900|6900|6897.9|185
1648527000000|2022-03-29 04:10:00|6901.5|6899.7|6901|6898|6903.5|6901.1|6900.4|6897.9|209
1648527300000|2022-03-29 04:15:00|6900.5|6898.7|6901.7|6899.9|6902.5|6900.7|6900.3|6897.9|185
1648527600000|2022-03-29 04:20:00|6901.6|6899.8|6900.4|6898.6|6902.3|6900.5|6900.1|6897.9|278
1648527900000|2022-03-29 04:25:00|6900.3|6898.5|6900.9|6899.1|6902|6900.2|6900.3|6898.4|199
1648528200000|2022-03-29 04:30:00|6900.8|6899|6902.2|6900.4|6902.9|6901.1|6900.8|6898.8|244
1648528500000|2022-03-29 04:35:00|6902.3|6900.5|6899.6|6897.8|6902.3|6900.5|6899.3|6897.5|269
1648528800000|2022-03-29 04:40:00|6899.5|6897.7|6899.4|6897.6|6901|6899|6898.7|6896.9|231
1648529100000|2022-03-29 04:45:00|6899.3|6897.5|6899.3|6897.5|6899.6|6897.7|6898.1|6895.9|215
1648529400000|2022-03-29 04:50:00|6899.2|6897.4|6898.3|6896.5|6899.3|6897.5|6897.4|6895.6|182
1648529700000|2022-03-29 04:55:00|6898.2|6896.4|6895.9|6894.1|6898.3|6896.5|6895.8|6893.4|172
1648530000000|2022-03-29 05:00:00|6896|6894.2|6897.3|6895.5|6898.2|6896.4|6895.8|6894|219
1648530300000|2022-03-29 05:05:00|6897.1|6895.3|6897.3|6895.5|6899.4|6897.1|6896.7|6894.4|177
1648530600000|2022-03-29 05:10:00|6897.4|6895.6|6898.3|6896.5|6898.8|6897|6896.7|6894.4|296
1648530900000|2022-03-29 05:15:00|6898.4|6896.6|6895.9|6894.1|6899.5|6897.7|6895.8|6894|193
1648531200000|2022-03-29 05:20:00|6896.5|6893.5|6895.6|6893.8|6896.7|6894.9|6895.3|6893.2|217
1648531500000|2022-03-29 05:25:00|6895.5|6893.7|6896.2|6894.4|6897.9|6896.1|6895.5|6893.7|195
1648531800000|2022-03-29 05:30:00|6895.8|6894|6899.1|6897.3|6899.2|6897.4|6895|6892.9|216
1648532100000|2022-03-29 05:35:00|6899|6897.2|6897|6895.2|6899.8|6898|6896.1|6893.8|209
1648532400000|2022-03-29 05:40:00|6897.1|6895.3|6898.6|6896.8|6899.3|6897.5|6896.9|6895.1|216
1648532700000|2022-03-29 05:45:00|6898.7|6896.9|6900.8|6899|6901.8|6900|6898|6896.2|285
1648533000000|2022-03-29 05:50:00|6900.7|6898.9|6904|6902.2|6904.5|6902.7|6899.9|6898.1|259
1648533300000|2022-03-29 05:55:00|6903.9|6902.1|6902.6|6900.8|6904.6|6902.8|6902.4|6900|309
1648533600000|2022-03-29 06:00:00|6902.3|6900.5|6903.9|6902.1|6904|6902.2|6900.7|6898.9|410
1648533900000|2022-03-29 06:05:00|6904|6902.2|6903.4|6901.6|6904.9|6902.8|6902.4|6900.6|242
1648534200000|2022-03-29 06:10:00|6903.5|6901.7|6901.4|6899.6|6904.3|6902.5|6900.9|6899.1|345
1648534500000|2022-03-29 06:15:00|6901.6|6899.8|6902.4|6899.4|6902.7|6900.6|6899.3|6897.5|333
1648534800000|2022-03-29 06:20:00|6901.8|6900|6902.6|6900.8|6903.1|6901|6901|6898.7|359
1648535100000|2022-03-29 06:25:00|6902.5|6900.7|6903.1|6901.3|6905.8|6903.8|6902.4|6900|319
1648535400000|2022-03-29 06:30:00|6903.2|6901.4|6904.8|6903|6905.8|6904|6902.1|6900.3|375
1648535700000|2022-03-29 06:35:00|6904.9|6903.1|6908.4|6906.6|6909.2|6907.4|6904.9|6903.1|377
1648536000000|2022-03-29 06:40:00|6908.3|6906.5|6909.6|6907.8|6910.4|6908.2|6907.5|6905.7|297
1648536300000|2022-03-29 06:45:00|6909.5|6907.7|6909.6|6907.8|6911.1|6908.9|6908.5|6906.3|384
1648536600000|2022-03-29 06:50:00|6909.5|6907.7|6909.5|6907.7|6910.4|6908|6907.4|6904.9|360
1648536900000|2022-03-29 06:55:00|6909.4|6907.6|6911.6|6908.6|6914.6|6912.3|6906.4|6904.2|462
1648537200000|2022-03-29 07:00:00|6911.5|6908.5|6910.4|6907.4|6913.6|6910.9|6908.9|6906.4|551
1648537500000|2022-03-29 07:05:00|6910.5|6907.5|6907.5|6905.7|6910.6|6908.2|6907.3|6905.4|369
1648537800000|2022-03-29 07:10:00|6907.4|6905.6|6905.9|6904.1|6907.9|6905.6|6904.3|6902|458
1648538100000|2022-03-29 07:15:00|6906|6904.2|6906.5|6904.7|6907.9|6905.9|6905|6902.8|427
1648538400000|2022-03-29 07:20:00|6906.6|6904.8|6910.4|6908.6|6911.4|6909.2|6905.6|6903.3|465
1648538700000|2022-03-29 07:25:00|6910.5|6908.7|6908.5|6906.7|6910.5|6908.7|6907.8|6905.1|383
1648539000000|2022-03-29 07:30:00|6908.6|6906.8|6908.3|6906.5|6909.6|6907.4|6906.2|6903.8|428
1648539300000|2022-03-29 07:35:00|6908.2|6906.4|6904.8|6903|6908.4|6906.6|6903.6|6901.8|268
1648539600000|2022-03-29 07:40:00|6904.7|6902.9|6901.1|6899.3|6905.2|6903.4|6900.8|6898.7|350
1648539900000|2022-03-29 07:45:00|6900.9|6899.1|6900.7|6898.9|6902.7|6900.5|6898.9|6896.5|421
1648540200000|2022-03-29 07:50:00|6900.6|6898.8|6898.4|6896.6|6901.4|6899.6|6896.4|6894.2|354
1648540500000|2022-03-29 07:55:00|6898.3|6896.5|6895.6|6892.6|6900.4|6898.6|6895|6892.6|399
1648540800000|2022-03-29 08:00:00|6895|6893.2|6892.7|6890.9|6895.5|6893.2|6889.7|6887.3|439
1648541100000|2022-03-29 08:05:00|6892.8|6891|6894.5|6892.7|6894.7|6892.9|6890.3|6888.4|356
1648541400000|2022-03-29 08:10:00|6894.6|6892.8|6892.7|6890.9|6895.4|6893.6|6892.3|6890.5|312
1648541700000|2022-03-29 08:15:00|6892.6|6890.8|6893.9|6892.1|6896.2|6894.4|6892.1|6890|287
1648542000000|2022-03-29 08:20:00|6893.8|6892|6894.8|6893|6897.6|6895.8|6893.8|6892|276
1648542300000|2022-03-29 08:25:00|6894.7|6892.9|6892|6890.2|6895|6893.1|6890.5|6888.7|361
1648542600000|2022-03-29 08:30:00|6891.9|6890.1|6889.4|6887.6|6892.4|6890.6|6889.1|6887.3|344
1648542900000|2022-03-29 08:35:00|6889.3|6887.5|6883.6|6881.8|6892.2|6890.4|6883.5|6881|417
1648543200000|2022-03-29 08:40:00|6883.7|6881.9|6884.1|6882.3|6884.4|6882.6|6882|6880.2|368
1648543500000|2022-03-29 08:45:00|6884|6882.2|6883.1|6881.3|6884.6|6882.8|6881.9|6880.1|377
1648543800000|2022-03-29 08:50:00|6883.2|6881.4|6879.7|6877.9|6883.4|6881.6|6879.6|6877.8|342
1648544100000|2022-03-29 08:55:00|6879.8|6878|6880.2|6878.4|6881.3|6879.5|6878.6|6876.8|328
1648544400000|2022-03-29 09:00:00|6880.1|6878.3|6880.2|6878.4|6881.4|6879.6|6878.6|6876.8|358
1648544700000|2022-03-29 09:05:00|6880.3|6878.5|6887.5|6884.5|6892.4|6889.4|6880.1|6878.3|550
1648545000000|2022-03-29 09:10:00|6887.8|6884.8|6887.6|6885.8|6891.1|6888.1|6886.4|6884|596
1648545300000|2022-03-29 09:15:00|6887.7|6885.9|6891.6|6888.6|6892.7|6890.9|6887.6|6885.4|548
1648545600000|2022-03-29 09:20:00|6891.5|6888.5|6890.1|6888.3|6891.5|6889.1|6889|6886.5|383
1648545900000|2022-03-29 09:25:00|6890.2|6888.4|6889.1|6887.3|6891|6889.1|6888.5|6886.6|301
1648546200000|2022-03-29 09:30:00|6889|6887.2|6889.9|6888.1|6891.6|6889.8|6888.8|6886.4|322
1648546500000|2022-03-29 09:35:00|6889.8|6888|6890.3|6888.5|6891.3|6889.5|6888.6|6886.8|380
1648546800000|2022-03-29 09:40:00|6890.9|6887.9|6894.4|6892.6|6894.5|6892.7|6889.9|6887.5|402
1648547100000|2022-03-29 09:45:00|6894.5|6892.7|6895.4|6893.6|6896.5|6894.6|6893.6|6891.4|388
1648547400000|2022-03-29 09:50:00|6895.3|6893.5|6896.1|6894.3|6896.7|6894.9|6894|6892.2|412
1648547700000|2022-03-29 09:55:00|6896|6894.2|6892.4|6890.6|6896.9|6895.1|6892.3|6890.5|363
1648548000000|2022-03-29 10:00:00|6892.5|6890.7|6895.7|6893.9|6895.9|6894.1|6892.2|6889.8|351
1648548300000|2022-03-29 10:05:00|6895.6|6893.8|6894.2|6892.4|6896.1|6894.3|6894.1|6892.3|327
1648548600000|2022-03-29 10:10:00|6894.3|6892.5|6892.9|6891.1|6895.7|6893.8|6892.3|6890.5|411
1648548900000|2022-03-29 10:15:00|6892.8|6891|6896.6|6894.8|6898.1|6896|6892.5|6890.7|372
1648549200000|2022-03-29 10:20:00|6896.8|6895|6899.3|6897.5|6901.2|6899.4|6896.1|6894.3|399
1648549500000|2022-03-29 10:25:00|6899.5|6897.7|6900.7|6898.9|6902.6|6900.4|6898.3|6896.1|437
1648549800000|2022-03-29 10:30:00|6900.6|6898.8|6899.2|6897.4|6901.4|6899.6|6898.1|6896.3|353
1648550100000|2022-03-29 10:35:00|6899.5|6897.7|6897.4|6895.6|6899.8|6898|6896.4|6894.5|280
1648550400000|2022-03-29 10:40:00|6897.2|6895.4|6898.4|6896.6|6899.6|6897.8|6895.9|6894.1|310
1648550700000|2022-03-29 10:45:00|6898.2|6896.4|6899.8|6898|6900.9|6899|6898.1|6896.3|316
1648551000000|2022-03-29 10:50:00|6899.9|6898.1|6902.6|6900.8|6903.9|6902.1|6899.7|6897.9|342
1648551300000|2022-03-29 10:55:00|6902.4|6900.6|6899.4|6897.6|6902.7|6900.9|6898.7|6896.9|371
1648551600000|2022-03-29 11:00:00|6899.3|6897.5|6901.2|6899.4|6901.6|6899.8|6898.7|6896.9|358
1648551900000|2022-03-29 11:05:00|6901.3|6899.5|6904.2|6902.4|6904.8|6903|6901.3|6899.5|341
1648552200000|2022-03-29 11:10:00|6904.1|6902.3|6899.5|6897.7|6904.1|6902.3|6899.5|6897.7|313
1648552500000|2022-03-29 11:15:00|6899.6|6897.8|6900.1|6898.3|6900.7|6898.9|6898.9|6897.1|262
1648552800000|2022-03-29 11:20:00|6900.4|6898.6|6898.1|6896.3|6900.4|6898.6|6897.3|6895.5|334
1648553100000|2022-03-29 11:25:00|6898|6896.2|6897|6895.2|6899.7|6897.9|6896.5|6894.7|401
1648553400000|2022-03-29 11:30:00|6897.1|6895.3|6893.8|6892|6897.6|6895.5|6893.8|6892|334
1648553700000|2022-03-29 11:35:00|6893.7|6891.9|6895.7|6893.9|6896.6|6894.7|6893.7|6891.9|460
1648554000000|2022-03-29 11:40:00|6895.8|6894|6898.1|6895.1|6901.1|6898.6|6894.7|6892.4|677
1648554300000|2022-03-29 11:45:00|6898|6895|6910.7|6907.7|6913.2|6910.5|6898|6895|774
1648554600000|2022-03-29 11:50:00|6910|6908.2|6916.2|6914.4|6916.8|6914.5|6909.5|6907.2|764
1648554900000|2022-03-29 11:55:00|6916|6914.2|6911.4|6908.4|6916.7|6914.3|6909.6|6906.8|676
1648555200000|2022-03-29 12:00:00|6911.6|6908.6|6910.7|6908.9|6916.1|6913.9|6909.8|6907.4|616
1648555500000|2022-03-29 12:05:00|6911.1|6909.3|6907.4|6904.4|6915.6|6913.1|6906.5|6904|579
1648555800000|2022-03-29 12:10:00|6907.6|6904.6|6905.7|6902.7|6910.1|6907.6|6902.1|6899.9|635
1648556100000|2022-03-29 12:15:00|6905.1|6903.3|6898|6895|6907.1|6904.8|6896.2|6893.8|573
1648556400000|2022-03-29 12:20:00|6897.2|6895.4|6894.5|6891.5|6901.6|6898.6|6892.5|6890|625
1648556700000|2022-03-29 12:25:00|6894.3|6892.7|6892.7|6889.7|6896.1|6893.8|6891.3|6888.9|609
1648557000000|2022-03-29 12:30:00|6892.5|6889.5|6883.3|6880.3|6893.7|6891.3|6879.1|6876.3|687
1648557300000|2022-03-29 12:35:00|6883.2|6880.2|6887.1|6884.1|6889.5|6886.5|6877.8|6874.8|704
1648557600000|2022-03-29 12:40:00|6887|6884|6889.2|6886.2|6891.8|6888.8|6879.3|6876.3|768
1648557900000|2022-03-29 12:45:00|6889.3|6886.3|6898.4|6896.6|6899.6|6896.8|6888.1|6885.6|690
1648558200000|2022-03-29 12:50:00|6899.1|6896.1|6895.3|6892.3|6901.8|6898.9|6894.1|6891.1|682
1648558500000|2022-03-29 12:55:00|6895.4|6892.4|6900.9|6897.9|6901|6898.2|6894.9|6892.3|655
1648558800000|2022-03-29 13:00:00|6900.8|6897.8|6896|6893|6900.8|6897.8|6894.1|6891.4|589
1648559100000|2022-03-29 13:05:00|6896.1|6893.1|6901.4|6898.4|6902.1|6899.5|6896.1|6893.1|533
1648559400000|2022-03-29 13:10:00|6900.8|6899|6894.1|6891.1|6902.3|6899.7|6893.9|6891|521
1648559700000|2022-03-29 13:15:00|6894.7|6891.7|6895.1|6892.1|6898.6|6896.2|6892.7|6889.7|551
1648560000000|2022-03-29 13:20:00|6895|6892|6895.5|6892.5|6896.7|6894.1|6891|6888.6|565
1648560300000|2022-03-29 13:25:00|6895.6|6892.6|6898.8|6897|6899.6|6897.2|6894.2|6891.6|525
1648560600000|2022-03-29 13:30:00|6898.6|6896.8|6902.3|6899.3|6904.6|6902.1|6898.5|6896.2|572
1648560900000|2022-03-29 13:35:00|6901.8|6900|6901.5|6898.5|6903.3|6900.4|6896.8|6894.8|571
1648561200000|2022-03-29 13:40:00|6901.6|6898.6|6899.7|6897.9|6904.3|6901.7|6899.7|6896.9|487
1648561500000|2022-03-29 13:45:00|6899.8|6898|6898.5|6895.5|6901.3|6899.1|6897.3|6894.9|510
1648561800000|2022-03-29 13:50:00|6897.4|6895.6|6902|6900.2|6903.7|6901.9|6895.1|6892.6|529
1648562100000|2022-03-29 13:55:00|6902.4|6900.6|6908.3|6905.3|6910|6906|6902.4|6900.1|478
1648562400000|2022-03-29 14:00:00|6910.8|6906.8|6907.2|6904.2|6913|6910.4|6905.2|6902.2|533
1648562700000|2022-03-29 14:05:00|6907.1|6904.1|6910.5|6907.5|6912|6909.6|6906.7|6903.7|464
1648563000000|2022-03-29 14:10:00|6910.8|6907.8|6906.4|6904.6|6915.8|6913.5|6905.8|6904|530
1648563300000|2022-03-29 14:15:00|6907|6905.2|6908.2|6906.4|6910.8|6908.3|6907|6904.1|512
1648563600000|2022-03-29 14:20:00|6908|6906.2|6909.9|6906.9|6912.1|6909.1|6907.5|6905.1|419
1648563900000|2022-03-29 14:25:00|6909.8|6906.8|6910.6|6908.8|6913.2|6910.7|6908.9|6906.1|449
1648564200000|2022-03-29 14:30:00|6910.8|6909|6916.8|6913.8|6917.6|6915.3|6909|6906.2|533
1648564500000|2022-03-29 14:35:00|6916.9|6913.9|6920.3|6917.3|6920.4|6917.9|6914.7|6911.7|561
1648564800000|2022-03-29 14:40:00|6920.4|6917.4|6924.1|6921.1|6928.4|6925.3|6916.3|6913.3|726
1648565100000|2022-03-29 14:45:00|6923.5|6921.7|6921|6918|6925.9|6923|6918|6915.7|616
1648565400000|2022-03-29 14:50:00|6920.7|6918.9|6918.6|6916.8|6921.5|6919.1|6912.3|6909.9|646
1648565700000|2022-03-29 14:55:00|6918.5|6916.7|6923.2|6921.4|6927.6|6925.5|6916.6|6914.5|653
1648566000000|2022-03-29 15:00:00|6923|6921.2|6920.1|6917.1|6924.8|6923|6918.9|6916.6|619
1648566300000|2022-03-29 15:05:00|6920|6917|6922.3|6920.5|6924.5|6922.3|6918.5|6916.3|527
1648566600000|2022-03-29 15:10:00|6922.1|6920.3|6924.3|6922.5|6926.2|6923.9|6921.9|6919.6|430
1648566900000|2022-03-29 15:15:00|6925|6922|6924.5|6922.7|6927.4|6925|6921.5|6919.1|397
1648567200000|2022-03-29 15:20:00|6924.4|6922.6|6925.3|6923.5|6927.2|6924.9|6923.4|6921.2|356
1648567500000|2022-03-29 15:25:00|6925.4|6923.6|6928.4|6925.4|6929.7|6927.1|6924|6921.9|554
1648567800000|2022-03-29 15:30:00|6928.5|6925.5|6928.3|6926.5|6929.6|6927.4|6926.7|6924.7|479
1648568100000|2022-03-29 15:35:00|6928.2|6926.4|6925.9|6924.1|6929.7|6927.2|6924|6922.1|447
1648568400000|2022-03-29 15:40:00|6925.8|6924|6927.9|6926.1|6929.1|6927|6924.4|6922.3|442
1648568700000|2022-03-29 15:45:00|6928|6926.2|6926.7|6924.9|6928.5|6926.4|6925.8|6923.4|454
1648569000000|2022-03-29 15:50:00|6926.6|6924.8|6930.2|6927.2|6931.1|6929|6925.3|6923.3|496
1648569300000|2022-03-29 15:55:00|6930.1|6927.1|6927.4|6925.6|6930.1|6927.5|6925|6922.6|400
1648569600000|2022-03-29 16:00:00|6927.5|6925.7|6922.2|6920.4|6928.1|6925.7|6920.2|6918.1|490
1648569900000|2022-03-29 16:05:00|6922.3|6920.5|6918.1|6916.3|6922.8|6920.7|6917.6|6915.8|386
1648570200000|2022-03-29 16:10:00|6918.2|6916.4|6920.4|6918.6|6921.5|6919.6|6917.6|6915.8|344
1648570500000|2022-03-29 16:15:00|6920.3|6918.5|6923.7|6921.9|6923.8|6922|6919.6|6917.5|293
1648570800000|2022-03-29 16:20:00|6923.8|6922|6924.5|6922.7|6925|6922.9|6923.3|6921.5|283
1648571100000|2022-03-29 16:25:00|6924.2|6922.4|6924.2|6922.4|6925.5|6923.2|6922.9|6921.1|296
1648571400000|2022-03-29 16:30:00|6924.3|6922.5|6918.7|6916.9|6924.8|6922.8|6917.8|6915.5|425
1648571700000|2022-03-29 16:35:00|6918.6|6916.8|6920.3|6918.5|6921.4|6919.6|6918.1|6915.9|358
1648572000000|2022-03-29 16:40:00|6920.4|6918.6|6919.2|6917.4|6921.3|6919.5|6917.8|6916|315
1648572300000|2022-03-29 16:45:00|6919.3|6917.5|6917.3|6915.5|6919.4|6917.6|6916.4|6914.6|351
1648572600000|2022-03-29 16:50:00|6917.4|6915.6|6918.6|6916.8|6919.4|6917.6|6916.5|6914.5|327
1648572900000|2022-03-29 16:55:00|6918.5|6916.7|6919.7|6917.9|6919.8|6918|6918.3|6916.4|278
1648573200000|2022-03-29 17:00:00|6919.6|6917.8|6919.2|6917.4|6920.7|6918.9|6917.6|6915.8|438
1648573500000|2022-03-29 17:05:00|6918.9|6917.1|6920.4|6918.6|6921|6919.2|6918.6|6916.8|376
1648573800000|2022-03-29 17:10:00|6920.5|6918.7|6921.4|6919.6|6922.3|6920.5|6920.2|6918.4|313
1648574100000|2022-03-29 17:15:00|6921.5|6919.7|6921.3|6919.5|6922.9|6921.1|6919.7|6917.9|351
1648574400000|2022-03-29 17:20:00|6921.2|6919.4|6920.6|6918.8|6922.8|6920.7|6920.1|6917.9|272
1648574700000|2022-03-29 17:25:00|6920.7|6918.9|6919.4|6917.6|6921.5|6919.4|6919.3|6916.9|403
1648575000000|2022-03-29 17:30:00|6919.5|6917.7|6922.2|6920.4|6922.6|6920.7|6919.3|6916.9|343
1648575300000|2022-03-29 17:35:00|6922.3|6920.5|6923.5|6921.7|6923.6|6921.8|6921.1|6919|243
1648575600000|2022-03-29 17:40:00|6923.6|6921.8|6923.5|6921.7|6925.6|6923.4|6922.3|6920.5|321
1648575900000|2022-03-29 17:45:00|6923.7|6921.9|6924.1|6922.3|6924.3|6922.5|6921.6|6919.8|316
1648576200000|2022-03-29 17:50:00|6924|6922.2|6921|6919.2|6924.4|6922.6|6920.3|6918.5|274
1648576500000|2022-03-29 17:55:00|6921.1|6919.3|6924|6920.9|6924.7|6922.7|6920.7|6918.9|266
1648576800000|2022-03-29 18:00:00|6923.9|6920.5|6924.5|6922.7|6924.7|6922.9|6922.4|6920.5|219
1648577100000|2022-03-29 18:05:00|6924.4|6922.6|6925.1|6923.3|6925.8|6924|6923.5|6921.7|164
1648577400000|2022-03-29 18:10:00|6925|6923.2|6925.4|6923.6|6925.5|6923.7|6924.2|6922|239
1648577700000|2022-03-29 18:15:00|6925.5|6923.7|6925.4|6923.6|6926|6924|6924.9|6922.9|222
1648578000000|2022-03-29 18:20:00|6925.2|6923.4|6927.5|6924.5|6927.5|6925.1|6924.5|6922.4|237
1648578300000|2022-03-29 18:25:00|6926.9|6925.1|6930.7|6928.9|6930.9|6929.1|6926.6|6924.8|241
1648578600000|2022-03-29 18:30:00|6930.8|6929|6934|6932.2|6934.6|6932.2|6930.8|6929|230
1648578900000|2022-03-29 18:35:00|6934.5|6932.7|6938.6|6936.8|6939.5|6937.7|6934.4|6932.1|256
1648579200000|2022-03-29 18:40:00|6938.7|6936.9|6939.8|6938|6940.5|6938.7|6938.6|6936.5|230
1648579500000|2022-03-29 18:45:00|6939.7|6937.9|6940.1|6938.3|6940.7|6938.9|6938.7|6936.9|214
1648579800000|2022-03-29 18:50:00|6940|6938.2|6940.4|6938.6|6941.2|6939.4|6939.3|6937|268
1648580100000|2022-03-29 18:55:00|6940.3|6938.5|6946.2|6944.4|6947.3|6944.9|6940.2|6938.4|367
1648580400000|2022-03-29 19:00:00|6945.6|6943.8|6945.1|6942.1|6945.6|6943.8|6942.6|6940.2|350
1648580700000|2022-03-29 19:05:00|6944.5|6942.7|6941.4|6939.6|6945.4|6942.7|6940.9|6938.5|293
1648581000000|2022-03-29 19:10:00|6941.5|6939.7|6941.9|6940.1|6942.5|6940.2|6940.1|6937.7|280
1648581300000|2022-03-29 19:15:00|6942.3|6939.3|6942.8|6941|6943.6|6941.2|6941.5|6939.1|285
1648581600000|2022-03-29 19:20:00|6942.7|6940.9|6942.9|6939.9|6945.1|6942.9|6941.6|6939.3|279
1648581900000|2022-03-29 19:25:00|6943|6940|6942.6|6940.8|6944.7|6942.4|6941.9|6939.5|289
1648582200000|2022-03-29 19:30:00|6942.7|6940.9|6942.1|6940.3|6943.5|6941.3|6941.6|6939.2|244
1648582500000|2022-03-29 19:35:00|6942|6940.2|6943.6|6941.8|6943.6|6941.8|6941.8|6939.3|269
1648582800000|2022-03-29 19:40:00|6943.7|6941.9|6944.5|6942.7|6945.4|6943.6|6943.6|6941.3|286
1648583100000|2022-03-29 19:45:00|6944.4|6942.6|6944|6941|6945.4|6943.6|6943.1|6940.9|250
1648583400000|2022-03-29 19:50:00|6943.6|6941.8|6943.5|6941.7|6944.7|6942.9|6942.2|6940|357
1648583700000|2022-03-29 19:55:00|6943.6|6941.8|6942.1|6940.3|6945.1|6943.1|6941.3|6939.5|383
1648584000000|2022-03-29 20:00:00|6942|6940.2|6941.3|6939.5|6944.2|6942.1|6941.2|6939|289
1648584300000|2022-03-29 20:05:00|6941.4|6939.6|6942|6939|6942.2|6939.6|6940.6|6938.3|207
1648584600000|2022-03-29 20:10:00|6941.3|6939.5|6939.9|6938.1|6942.2|6939.6|6939.8|6937.3|149
1648584900000|2022-03-29 20:15:00|6941.1|6938.2|6940|6938.2|6941.2|6938.7|6938.6|6936.8|117
1648585200000|2022-03-29 20:20:00|6940.2|6938.4|6938.7|6936.9|6940.6|6938.4|6938|6935.8|170
1648585500000|2022-03-29 20:25:00|6938.6|6936.8|6938.1|6936.3|6940|6937.6|6937.9|6935.7|170
1648585800000|2022-03-29 20:30:00|6938|6936.2|6936.8|6935|6938.6|6936.8|6936.6|6934.2|64
1648586100000|2022-03-29 20:35:00|6936.7|6934.9|6937|6935.2|6937.9|6935.6|6936.7|6934.4|82
1648586400000|2022-03-29 20:40:00|6936.9|6935.1|6937.1|6934.1|6937.7|6935.3|6936.5|6934.1|78
1648586700000|2022-03-29 20:45:00|6937.2|6934.2|6935.9|6934.1|6938.1|6935.6|6935.9|6933.7|94
1648587000000|2022-03-29 20:50:00|6936.6|6933.6|6938|6935|6938.7|6936.2|6935.8|6933.5|133
1648587300000|2022-03-29 20:55:00|6937.9|6934.9|6936.9|6933.9|6938.7|6934.9|6936.2|6932.2|268
1648587600000|2022-03-29 21:00:00|6926.4|6922.4|6933.8|6929.8|6936.4|6932.4|6920.9|6916.9|94
1648587900000|2022-03-29 21:05:00|6932.3|6928.3|6932.2|6928.2|6933.8|6929.8|6931.1|6927.1|87
1648588200000|2022-03-29 21:10:00|6932.1|6928.1|6931.7|6927.7|6933.2|6929.2|6930.1|6926.1|134
1648588500000|2022-03-29 21:15:00|6931.9|6927.9|6933.1|6929.1|6933.6|6929.6|6930.9|6926.9|134
1648588800000|2022-03-29 21:20:00|6932.2|6928.2|6934.1|6930.1|6935.4|6931.4|6930.8|6926.8|182
1648589100000|2022-03-29 21:25:00|6934.2|6930.2|6934.1|6930.1|6937.2|6933.2|6933.9|6929.9|170
1648589400000|2022-03-29 21:30:00|6933.8|6929.8|6934.4|6930.4|6936.2|6932.2|6933.8|6929.8|158
1648589700000|2022-03-29 21:35:00|6934.6|6930.6|6934.5|6930.5|6935.1|6931.1|6933.8|6929.8|146
1648590000000|2022-03-29 21:40:00|6934.4|6930.4|6937.7|6933.7|6939.6|6935.6|6932.8|6928.8|257
1648590300000|2022-03-29 21:45:00|6937.5|6933.5|6937.8|6933.8|6938.1|6934.1|6936.8|6933|107
1648590600000|2022-03-29 21:50:00|6937.9|6933.9|6937.6|6933.6|6938.8|6934.8|6936.8|6933|121
1648590900000|2022-03-29 21:55:00|6937.7|6933.7|6938.4|6934.4|6938.9|6934.9|6936.6|6933.2|124
1648591200000|2022-03-29 22:00:00|6939|6935|6939.2|6935.2|6940.2|6936.2|6938.5|6934.5|190
1648591500000|2022-03-29 22:05:00|6939.3|6935.3|6939.4|6936.4|6940.7|6936.8|6938.7|6935.2|261
1648591800000|2022-03-29 22:10:00|6939.5|6936.5|6937.2|6934.2|6939.8|6936.7|6937.1|6934.1|151
1648592100000|2022-03-29 22:15:00|6937.1|6934.1|6938.4|6935.4|6938.6|6935.6|6936.5|6933.6|141
1648592400000|2022-03-29 22:20:00|6938.3|6935.3|6940.7|6937.7|6941.8|6938.8|6938|6934.4|154
1648592700000|2022-03-29 22:25:00|6940.6|6937.6|6941.4|6938.4|6941.6|6938.6|6939.6|6936.6|178
1648593000000|2022-03-29 22:30:00|6941.3|6938.3|6941.3|6939.5|6942.2|6939.5|6941|6938|181
1648593300000|2022-03-29 22:35:00|6941.6|6938.6|6942.5|6939.5|6942.7|6939.7|6940.6|6937.7|114
1648593600000|2022-03-29 22:40:00|6942.6|6939.6|6945|6942|6946|6943|6942.3|6939.3|141
1648593900000|2022-03-29 22:45:00|6945.1|6942.1|6945.9|6942.9|6946|6943|6944.1|6941.1|101
1648594200000|2022-03-29 22:50:00|6945.8|6942.8|6944.9|6941.9|6946|6943|6944.9|6941.9|42
1648594500000|2022-03-29 22:55:00|6944.8|6941.8|6943.5|6940.5|6944.9|6941.9|6943.4|6940.4|95
1648594800000|2022-03-29 23:00:00|6943.6|6940.6|6945.2|6942.2|6946.3|6943.3|6943.5|6940.5|199
1648595100000|2022-03-29 23:05:00|6945.1|6942.1|6945|6942|6945.2|6942.2|6943.4|6940.9|160
1648595400000|2022-03-29 23:10:00|6944.9|6941.9|6945|6942|6945.2|6942.2|6943.6|6940.6|230
1648595700000|2022-03-29 23:15:00|6944.9|6941.9|6946|6943|6946.5|6943.5|6944.6|6941.6|214
1648596000000|2022-03-29 23:20:00|6945.7|6942.7|6942.5|6939.5|6945.8|6942.8|6942.5|6939.5|188
1648596300000|2022-03-29 23:25:00|6942.6|6939.6|6942.5|6939.5|6942.8|6940.1|6940.8|6938.4|214
1648596600000|2022-03-29 23:30:00|6942.4|6939.4|6941.3|6938.3|6942.5|6940.1|6940.7|6937.8|263
1648596900000|2022-03-29 23:35:00|6941.4|6938.4|6944|6941|6944.1|6941.1|6940.4|6937.6|202
1648597200000|2022-03-29 23:40:00|6943.9|6940.9|6947.1|6945.3|6947.9|6945.6|6943.8|6940.8|257
1648597500000|2022-03-29 23:45:00|6947.2|6945.4|6947|6944|6949.9|6947.2|6945.8|6943.9|163
1648597800000|2022-03-29 23:50:00|6946.9|6943.9|6942.1|6940.3|6947.5|6945.1|6941.9|6939.5|191
1648598100000|2022-03-29 23:55:00|6942|6940.2|6943.9|6940.9|6944.1|6941.7|6941.6|6939.1|257
1648598400000|2022-03-30 00:00:00|6943.8|6940.8|6941.8|6938.8|6943.8|6940.8|6938.7|6935.7|505
1648598700000|2022-03-30 00:05:00|6941.7|6938.7|6943.3|6941.5|6944.2|6941.5|6940.9|6938.4|464
1648599000000|2022-03-30 00:10:00|6943.2|6941.4|6944.3|6941.3|6944.3|6941.9|6940|6937.8|311
1648599300000|2022-03-30 00:15:00|6943.5|6941.7|6945|6943.2|6945.6|6943.7|6942.9|6940.9|376
1648599600000|2022-03-30 00:20:00|6944.9|6943.1|6946|6944.2|6947.4|6945.6|6944.9|6943.1|290
1648599900000|2022-03-30 00:25:00|6945.9|6944.1|6945.9|6944.1|6947.3|6945.1|6944.7|6942.9|327
1648600200000|2022-03-30 00:30:00|6945.8|6944|6948.4|6946.6|6948.5|6946.7|6945.8|6943.9|381
1648600500000|2022-03-30 00:35:00|6948.3|6946.5|6948|6946.2|6949.9|6947.8|6946.8|6945|321
1648600800000|2022-03-30 00:40:00|6948.1|6946.3|6946|6944.2|6948.5|6946.7|6945.2|6943|334
1648601100000|2022-03-30 00:45:00|6946.1|6944.3|6943.9|6942.1|6947.1|6944.9|6943.6|6941.5|377
1648601400000|2022-03-30 00:50:00|6943.8|6942|6942.9|6941.1|6945.9|6944.1|6942.2|6940.2|437
1648601700000|2022-03-30 00:55:00|6943.2|6941.4|6949.1|6947.3|6949.3|6947.5|6942.8|6941|487
1648602000000|2022-03-30 01:00:00|6949.2|6947.4|6949.1|6947.3|6949.5|6947.7|6946.4|6944.6|513
1648602300000|2022-03-30 01:05:00|6949.2|6947.4|6948.6|6946.8|6950.7|6948.7|6947.4|6945.6|421
1648602600000|2022-03-30 01:10:00|6948.7|6946.9|6949.6|6946.6|6950.8|6949|6948.2|6946.2|411
1648602900000|2022-03-30 01:15:00|6949.7|6946.7|6951.8|6950|6952.6|6950.8|6948.6|6946.5|492
1648603200000|2022-03-30 01:20:00|6951.7|6949.9|6948.1|6946.3|6954.5|6952.1|6946.1|6944.1|482
1648603500000|2022-03-30 01:25:00|6948.6|6946.8|6950.2|6947.2|6953.1|6950.8|6948|6946.2|511
1648603800000|2022-03-30 01:30:00|6950.1|6947.1|6952.9|6951.1|6955.7|6953.5|6948.8|6946.6|449
1648604100000|2022-03-30 01:35:00|6953|6951.2|6949.2|6947.4|6954.1|6952.3|6948.3|6945.9|362
1648604400000|2022-03-30 01:40:00|6949.1|6947.3|6949.3|6947.5|6950.5|6948.5|6945.5|6943.7|385
1648604700000|2022-03-30 01:45:00|6949.4|6947.6|6950.5|6948.7|6952.8|6951|6948.7|6946.9|423
1648605000000|2022-03-30 01:50:00|6950.4|6948.6|6954.1|6952.3|6954.9|6953.1|6949.8|6948|388
1648605300000|2022-03-30 01:55:00|6954|6952.2|6956.4|6954.6|6956.9|6955.1|6953.1|6951.1|345
1648605600000|2022-03-30 02:00:00|6956.7|6954.9|6958.4|6956.6|6958.5|6956.7|6955.6|6953.3|311
1648605900000|2022-03-30 02:05:00|6958.5|6956.7|6958|6956.2|6959.6|6957.8|6956.5|6954.7|352
1648606200000|2022-03-30 02:10:00|6957.9|6956.1|6960.6|6958.8|6961.8|6959.7|6957.9|6956.1|311
1648606500000|2022-03-30 02:15:00|6960.5|6958.7|6961.2|6959.4|6961.5|6959.7|6959.4|6957.6|260
1648606800000|2022-03-30 02:20:00|6961.1|6959.3|6959.4|6957.6|6963|6960.9|6959.1|6957.3|347
1648607100000|2022-03-30 02:25:00|6959.5|6957.7|6959.8|6958|6960.9|6958.6|6957.4|6955.3|441
1648607400000|2022-03-30 02:30:00|6959.9|6958.1|6956.2|6954.4|6960.7|6958.8|6955.4|6953.6|430
1648607700000|2022-03-30 02:35:00|6956.1|6954.3|6956.7|6954.9|6957.6|6955.8|6955.3|6953.5|273
1648608000000|2022-03-30 02:40:00|6956.6|6954.8|6955.8|6954|6957.4|6955.6|6954.8|6952.7|337
1648608300000|2022-03-30 02:45:00|6955.9|6954.1|6956.2|6954.4|6956.6|6954.8|6954.6|6952.8|319
1648608600000|2022-03-30 02:50:00|6956.3|6954.5|6958.3|6956.5|6959.1|6957.1|6956.3|6954.5|361
1648608900000|2022-03-30 02:55:00|6958.4|6956.6|6956.6|6954.8|6959.1|6957.2|6956.1|6954.1|398
1648609200000|2022-03-30 03:00:00|6956.5|6954.7|6958.6|6956.8|6959.2|6956.8|6956.2|6953.9|329
1648609500000|2022-03-30 03:05:00|6958.7|6956.9|6958|6956.2|6959.1|6957|6954.6|6952.8|399
1648609800000|2022-03-30 03:10:00|6957.9|6956.1|6960.4|6958.6|6960.9|6958.8|6957.5|6955.3|415
1648610100000|2022-03-30 03:15:00|6960.5|6958.7|6961.8|6958.8|6963.2|6961.1|6959.1|6957.3|385
1648610400000|2022-03-30 03:20:00|6961.9|6958.9|6963.9|6962.1|6964.9|6962.6|6961|6958.5|353
1648610700000|2022-03-30 03:25:00|6964|6962.2|6964.4|6962.6|6965.2|6963.4|6962.4|6960.4|251
1648611000000|2022-03-30 03:30:00|6964.5|6962.7|6963.7|6961.9|6965|6963.2|6963.5|6961.7|231
1648611300000|2022-03-30 03:35:00|6963.8|6962|6960.3|6958.5|6964.1|6962.1|6960.3|6958.4|257
1648611600000|2022-03-30 03:40:00|6960.2|6958.4|6958.2|6956.4|6960.7|6958.9|6958.1|6956.3|247
1648611900000|2022-03-30 03:45:00|6958.3|6956.5|6957.9|6956.1|6960.1|6958.3|6957.6|6955.8|230
1648612200000|2022-03-30 03:50:00|6958.1|6956.3|6959.9|6958.1|6960.7|6958.9|6958|6956.2|258
1648612500000|2022-03-30 03:55:00|6959.8|6958|6959.5|6957.7|6960.8|6958.9|6959|6957.2|152
1648612800000|2022-03-30 04:00:00|6959.6|6957.8|6961|6959.2|6961.8|6960|6959.5|6957.7|202
1648613100000|2022-03-30 04:05:00|6960.9|6959.1|6963.7|6961.9|6963.8|6962|6960.9|6959.1|319
1648613400000|2022-03-30 04:10:00|6964|6962.2|6967.5|6965.7|6968.2|6966.2|6962.7|6960.9|330
1648613700000|2022-03-30 04:15:00|6968.1|6965.1|6967.5|6965.7|6972|6969|6967.4|6965.1|358
1648614000000|2022-03-30 04:20:00|6967.2|6965.4|6966.6|6964.8|6968.4|6966|6965.9|6963.9|146
1648614300000|2022-03-30 04:25:00|6966.7|6964.9|6965.5|6963.7|6966.8|6964.9|6965.5|6963.4|171
1648614600000|2022-03-30 04:30:00|6965.6|6963.8|6962.1|6960.3|6965.7|6963.9|6961.9|6960.1|166
1648614900000|2022-03-30 04:35:00|6962.2|6960.4|6962.2|6960.4|6962.5|6960.7|6961.9|6960.1|120
1648615200000|2022-03-30 04:40:00|6962.1|6960.3|6964|6962.2|6964.1|6962.3|6961.7|6959.9|160
1648615500000|2022-03-30 04:45:00|6964.1|6962.3|6966.7|6964.9|6967.1|6965.3|6962.9|6961|185
1648615800000|2022-03-30 04:50:00|6966.6|6964.8|6964.1|6962.3|6968.5|6966.7|6963.4|6961.6|290
1648616100000|2022-03-30 04:55:00|6964.2|6962.4|6962.4|6960.6|6964.7|6962.9|6962.3|6960.5|208
1648616400000|2022-03-30 05:00:00|6962.3|6960.5|6964.2|6962.4|6964.4|6962.6|6962.2|6960.4|234
1648616700000|2022-03-30 05:05:00|6964.3|6962.5|6965.4|6963.6|6967|6965|6964.2|6962|313
1648617000000|2022-03-30 05:10:00|6965.3|6963.5|6962.9|6959.9|6965.5|6963.7|6961.7|6959.9|275
1648617300000|2022-03-30 05:15:00|6962.2|6960.4|6961.2|6959.4|6962.3|6960.5|6960.5|6958.3|259
1648617600000|2022-03-30 05:20:00|6961.1|6959.3|6961.6|6959.8|6962.1|6960.3|6960.6|6958.8|226
1648617900000|2022-03-30 05:25:00|6961.7|6959.9|6964.8|6963|6965.2|6963.4|6960.8|6959|311
1648618200000|2022-03-30 05:30:00|6964.6|6962.8|6962.8|6961|6964.6|6962.8|6961.5|6959.7|199
1648618500000|2022-03-30 05:35:00|6962.9|6961.1|6963.8|6962|6965.6|6963.8|6962.9|6961.1|224
1648618800000|2022-03-30 05:40:00|6963.7|6961.9|6965.7|6963.9|6965.8|6964|6963.7|6961.4|242
1648619100000|2022-03-30 05:45:00|6965.8|6964|6965.4|6963.6|6967.5|6965.5|6964.8|6962.8|253
1648619400000|2022-03-30 05:50:00|6965.6|6963.8|6965.9|6964.1|6966.5|6964.7|6963.8|6961.9|267
1648619700000|2022-03-30 05:55:00|6966|6964.2|6965.2|6963.4|6967.3|6965|6964|6961.9|348
1648620000000|2022-03-30 06:00:00|6965.4|6963.6|6966.5|6964.7|6967.2|6965.4|6963.8|6962|332
1648620300000|2022-03-30 06:05:00|6966.6|6964.8|6965.3|6963.5|6966.7|6964.9|6962.7|6960.9|351
1648620600000|2022-03-30 06:10:00|6965.2|6963.4|6968|6966.2|6968.7|6966.3|6963.6|6961.8|403
1648620900000|2022-03-30 06:15:00|6967.9|6966.1|6967.8|6966|6970.1|6968.3|6967.6|6965.8|398
1648621200000|2022-03-30 06:20:00|6967.7|6965.9|6968.4|6966.6|6970.4|6968.6|6966.7|6964.9|368
1648621500000|2022-03-30 06:25:00|6968.3|6966.5|6968.4|6966.6|6970.5|6968.7|6966.6|6964.6|410
1648621800000|2022-03-30 06:30:00|6968.5|6966.7|6970.7|6968.9|6972.6|6970.1|6968.3|6966|368
1648622100000|2022-03-30 06:35:00|6970.8|6969|6971.1|6969.3|6971.5|6969.7|6967.8|6966|385
1648622400000|2022-03-30 06:40:00|6971|6969.2|6967.1|6965.3|6971.6|6969.8|6966.9|6964.7|387
1648622700000|2022-03-30 06:45:00|6967.2|6965.4|6964.9|6963.1|6967.3|6965.5|6963.9|6961.8|372
1648623000000|2022-03-30 06:50:00|6964.8|6963|6963.8|6962|6965.1|6963.3|6962.5|6960.6|335
1648623300000|2022-03-30 06:55:00|6963.7|6961.9|6965.8|6964|6966.4|6964.6|6962.1|6960.3|348
1648623600000|2022-03-30 07:00:00|6965.9|6964.1|6966.6|6964.8|6967.5|6965.7|6964.7|6962.4|483
1648623900000|2022-03-30 07:05:00|6966.7|6964.9|6970.1|6968.3|6970.5|6968.3|6966.4|6964.3|553
1648624200000|2022-03-30 07:10:00|6970.7|6967.7|6969.4|6967.6|6972.4|6970|6968.1|6965.9|447
1648624500000|2022-03-30 07:15:00|6969.2|6967.4|6961.2|6959.4|6969.6|6967.8|6960.8|6958.8|466
1648624800000|2022-03-30 07:20:00|6961.3|6959.5|6959.4|6956.4|6962.3|6959.9|6958.3|6956.2|501
1648625100000|2022-03-30 07:25:00|6959.8|6956.8|6954.8|6953|6960.5|6958|6954.2|6952.4|496
1648625400000|2022-03-30 07:30:00|6954.7|6952.9|6955.6|6953.8|6958.2|6955.9|6953.8|6952|522
1648625700000|2022-03-30 07:35:00|6956.2|6953.2|6958.5|6955.5|6960.3|6958|6956|6953.2|435
1648626000000|2022-03-30 07:40:00|6957.9|6956.1|6958.8|6957|6960.7|6958.7|6956.6|6954.2|437
1648626300000|2022-03-30 07:45:00|6958.9|6957.1|6960.3|6958.5|6962.6|6960.1|6958.2|6955.8|407
1648626600000|2022-03-30 07:50:00|6960.2|6958.4|6961.9|6960.1|6962.8|6960.5|6958.7|6956.5|359
1648626900000|2022-03-30 07:55:00|6961.8|6960|6960.3|6958.5|6963.3|6960.9|6959.5|6957.7|369
1648627200000|2022-03-30 08:00:00|6960.7|6958.9|6959.3|6957.5|6960.9|6959.1|6956.5|6954.5|373
1648627500000|2022-03-30 08:05:00|6959.4|6957.6|6963.9|6962.1|6964.6|6962.3|6958|6956.2|354
1648627800000|2022-03-30 08:10:00|6963.8|6962|6964|6962.2|6966|6963.6|6961.6|6959.3|367
1648628100000|2022-03-30 08:15:00|6964.1|6962.3|6964.8|6963|6966.2|6963.8|6962.4|6960.2|356
1648628400000|2022-03-30 08:20:00|6964.9|6963.1|6963.6|6960.6|6966.9|6965.1|6963.1|6960.6|396
1648628700000|2022-03-30 08:25:00|6963.7|6960.7|6965.4|6963.6|6966.4|6964.3|6963|6960.7|337
1648629000000|2022-03-30 08:30:00|6965.7|6963.9|6964.3|6962.5|6966.3|6964.1|6962.5|6960.1|365
1648629300000|2022-03-30 08:35:00|6964.4|6962.6|6969.3|6966.3|6971.5|6969|6963.7|6961.5|399
1648629600000|2022-03-30 08:40:00|6969.2|6966.2|6967.1|6965.3|6969.3|6966.8|6965.2|6963|498
1648629900000|2022-03-30 08:45:00|6966.9|6965.1|6969|6967.2|6970.4|6968.6|6966.9|6965.1|405
1648630200000|2022-03-30 08:50:00|6969.1|6967.3|6974.2|6972.4|6974.8|6972.8|6968.8|6967|430
1648630500000|2022-03-30 08:55:00|6974|6972.2|6974.8|6973|6976.3|6974.1|6973.7|6971.9|409
1648630800000|2022-03-30 09:00:00|6974.9|6973.1|6974.8|6973|6976|6974.2|6974.1|6971.7|381
1648631100000|2022-03-30 09:05:00|6974.6|6972.8|6975.8|6974|6976|6974.2|6973.9|6972|289
1648631400000|2022-03-30 09:10:00|6975.3|6973.5|6976|6974.2|6977.4|6975.6|6974.6|6972.8|364
1648631700000|2022-03-30 09:15:00|6975.9|6974.1|6977.8|6976|6978.5|6976.4|6973.5|6971.1|366
1648632000000|2022-03-30 09:20:00|6977.7|6975.9|6973.6|6971.8|6977.9|6976.1|6973.3|6971.5|334
1648632300000|2022-03-30 09:25:00|6973.7|6971.9|6975.1|6973.3|6976|6974.2|6973.2|6971.4|350
1648632600000|2022-03-30 09:30:00|6975.2|6973.4|6973.8|6972|6975.9|6974.1|6972.4|6970.6|272
1648632900000|2022-03-30 09:35:00|6973.9|6972.1|6972.8|6971|6974.9|6973.1|6972.3|6970.5|347
1648633200000|2022-03-30 09:40:00|6972.7|6970.9|6972.1|6970.3|6973.4|6971.6|6970|6967.7|394
1648633500000|2022-03-30 09:45:00|6972.2|6970.4|6971|6969.2|6972.6|6970.8|6970.7|6968.9|358
1648633800000|2022-03-30 09:50:00|6970.8|6969|6972.3|6970.5|6974|6972.2|6970.8|6969|394
1648634100000|2022-03-30 09:55:00|6972.4|6970.6|6976.9|6975.1|6977|6975.2|6972.4|6970.6|327
1648634400000|2022-03-30 10:00:00|6977|6975.2|6977.3|6975.5|6978.1|6975.8|6971.9|6969.3|628
1648634700000|2022-03-30 10:05:00|6977.2|6975.4|6976|6973|6977.8|6976|6975.1|6972.6|441
1648635000000|2022-03-30 10:10:00|6976.1|6973.1|6973.9|6970.9|6976.1|6973.9|6972|6969.6|363
1648635300000|2022-03-30 10:15:00|6974|6971|6973.9|6970.9|6974.7|6972.4|6972.5|6970.4|341
1648635600000|2022-03-30 10:20:00|6974|6971|6976.6|6973.6|6976.6|6973.9|6973.1|6970.8|368
1648635900000|2022-03-30 10:25:00|6976.1|6974.3|6978.1|6976.3|6979.3|6977.5|6976.1|6973.8|352
1648636200000|2022-03-30 10:30:00|6978|6976.2|6975.7|6972.7|6978.4|6976.4|6975|6972.6|407
1648636500000|2022-03-30 10:35:00|6975.8|6972.8|6980.1|6977.1|6980.6|6978.4|6974.7|6972.4|394
1648636800000|2022-03-30 10:40:00|6979.8|6976.8|6976.3|6974.5|6980.2|6977.7|6976|6973.9|364
1648637100000|2022-03-30 10:45:00|6976.5|6974.7|6980.1|6978.3|6980.7|6978.9|6975.9|6973.9|330
1648637400000|2022-03-30 10:50:00|6980|6978.2|6979.8|6978|6980.4|6978.6|6978.6|6976.8|290
1648637700000|2022-03-30 10:55:00|6979.9|6978.1|6980.1|6978.3|6980.8|6979|6979.6|6977.8|241
1648638000000|2022-03-30 11:00:00|6980.2|6978.4|6982.8|6981|6983.2|6981.4|6979.4|6977.5|325
1648638300000|2022-03-30 11:05:00|6982.9|6981.1|6984.7|6982.9|6985.7|6983.9|6982.5|6980.7|297
1648638600000|2022-03-30 11:10:00|6984.8|6983|6981.8|6980|6985.4|6983.6|6981.1|6979.3|285
1648638900000|2022-03-30 11:15:00|6981.7|6979.9|6983.5|6981.7|6984.3|6982.2|6981.3|6979.5|341
1648639200000|2022-03-30 11:20:00|6983.3|6981.5|6983.8|6982|6984.4|6982.6|6982.4|6980.6|343
1648639500000|2022-03-30 11:25:00|6983.9|6982.1|6980.4|6978.6|6984.1|6982.3|6980.3|6978.3|327
1648639800000|2022-03-30 11:30:00|6980.5|6978.7|6978.1|6976.3|6980.8|6979|6977.3|6975.5|244
1648640100000|2022-03-30 11:35:00|6978.3|6976.5|6977.6|6975.8|6978.7|6976.9|6975.8|6974|325
1648640400000|2022-03-30 11:40:00|6977.7|6975.9|6979.8|6978|6980.1|6978.3|6977.2|6975.4|288
1648640700000|2022-03-30 11:45:00|6979.9|6978.1|6980.4|6978.6|6980.7|6978.9|6977.9|6976.1|288
1648641000000|2022-03-30 11:50:00|6980.5|6978.7|6981.3|6979.5|6981.9|6980.1|6978.7|6976.9|346
1648641300000|2022-03-30 11:55:00|6981.4|6979.6|6982.4|6980.6|6983.1|6981|6980.3|6978.4|347
1648641600000|2022-03-30 12:00:00|6982.3|6980.5|6979.7|6977.9|6982.7|6980.9|6977.6|6975.8|377
1648641900000|2022-03-30 12:05:00|6979.8|6978|6981|6979.2|6981.3|6979.5|6977.5|6975.7|307
1648642200000|2022-03-30 12:10:00|6981.1|6979.3|6975.6|6971.6|6984.3|6982.1|6968.1|6964.1|461
1648642500000|2022-03-30 12:15:00|6976.6|6972.6|6980.9|6979.1|6981.2|6979.4|6975.7|6971.7|590
1648642800000|2022-03-30 12:20:00|6981|6979.2|6976|6974.2|6982|6980.2|6975.8|6974|412
1648643100000|2022-03-30 12:25:00|6976.5|6974.7|6977.1|6974.1|6978|6976|6973.7|6970.7|442
1648643400000|2022-03-30 12:30:00|6977|6974|6977|6975.2|6979|6976.8|6976|6973.6|396
1648643700000|2022-03-30 12:35:00|6977.1|6975.3|6978.1|6976.3|6980.2|6978.4|6977|6975.2|372
1648644000000|2022-03-30 12:40:00|6978.2|6976.4|6975.6|6973.8|6978.7|6976.9|6975.1|6973.3|336
1648644300000|2022-03-30 12:45:00|6975.7|6973.9|6973.6|6971.8|6977.7|6975.9|6973.4|6971.4|375
1648644600000|2022-03-30 12:50:00|6973.4|6971.6|6975.5|6973.7|6978.2|6976.4|6973.4|6971.6|355
1648644900000|2022-03-30 12:55:00|6975.6|6973.8|6979.4|6977.6|6979.7|6977.9|6975.4|6973.6|271
1648645200000|2022-03-30 13:00:00|6979.3|6977.5|6980.2|6978.4|6981|6979|6978.5|6976.7|297
1648645500000|2022-03-30 13:05:00|6980.3|6978.5|6980.7|6978.9|6981.2|6979.4|6977.3|6975.4|366
1648645800000|2022-03-30 13:10:00|6980.8|6979|6983.1|6981.3|6983.3|6981.5|6980|6978.2|309
1648646100000|2022-03-30 13:15:00|6983|6981.2|6979.9|6978.1|6983.6|6981.8|6978.9|6977.1|313
1648646400000|2022-03-30 13:20:00|6979.5|6977.7|6976.1|6974.3|6981.9|6979.6|6975.5|6973.7|408
1648646700000|2022-03-30 13:25:00|6976.5|6974.7|6978.3|6976.5|6978.6|6976.8|6974.3|6972.5|445
1648647000000|2022-03-30 13:30:00|6978.7|6976.9|6977.7|6975.9|6981.5|6979.7|6975.2|6973.4|537
1648647300000|2022-03-30 13:35:00|6977.8|6976|6978.7|6976.9|6978.9|6977.1|6975.4|6973.6|475
1648647600000|2022-03-30 13:40:00|6978.8|6977|6981.6|6979.8|6983.5|6981.7|6978.8|6977|419
1648647900000|2022-03-30 13:45:00|6981.7|6979.9|6978.8|6977|6982.1|6980.3|6977.8|6976|393
1648648200000|2022-03-30 13:50:00|6978.9|6977.1|6979.4|6977.6|6980.2|6978.4|6976.2|6974.4|397
1648648500000|2022-03-30 13:55:00|6979.3|6977.5|6982.5|6980.7|6985|6983.2|6978.7|6976.9|539
1648648800000|2022-03-30 14:00:00|6982.6|6980.8|6979.2|6977.4|6983.2|6981.4|6978.6|6976.8|525
1648649100000|2022-03-30 14:05:00|6979.3|6977.5|6981.6|6979.8|6983.2|6981.4|6979.3|6977.5|424
1648649400000|2022-03-30 14:10:00|6981.5|6979.7|6983.1|6981.3|6983.5|6981.7|6980|6978.2|381
1648649700000|2022-03-30 14:15:00|6983|6981.2|6983.6|6980.6|6986.2|6984.4|6981.9|6979.6|411
1648650000000|2022-03-30 14:20:00|6982.5|6980.7|6985|6983.2|6986.3|6984.5|6982.3|6980.1|447
1648650300000|2022-03-30 14:25:00|6985.2|6983.4|6986.2|6983.2|6986.4|6984.6|6983.3|6981.3|454
1648650600000|2022-03-30 14:30:00|6986.1|6983.1|6987.8|6986|6987.9|6986.1|6984.8|6982.7|451
1648650900000|2022-03-30 14:35:00|6987.7|6985.9|6993|6991.2|6993.7|6991.8|6987.2|6985.4|425
1648651200000|2022-03-30 14:40:00|6992.7|6990.9|6989|6987.2|6994.4|6992.6|6986.2|6984.1|553
1648651500000|2022-03-30 14:45:00|6989.4|6987.6|6994.4|6992.6|6994.9|6993.1|6987.7|6985.3|460
1648651800000|2022-03-30 14:50:00|6994.3|6992.5|6995.4|6993.6|6999.4|6997.6|6993.7|6991.9|548
1648652100000|2022-03-30 14:55:00|6995.5|6993.7|6992.2|6990.4|6997.7|6995.9|6991.7|6989.9|573
1648652400000|2022-03-30 15:00:00|6992.3|6990.5|6987.4|6985.6|6993.2|6991.4|6986.1|6984|527
1648652700000|2022-03-30 15:05:00|6987.9|6986.1|6987|6985.2|6989.6|6987.8|6985.9|6984.1|450
1648653000000|2022-03-30 15:10:00|6987.1|6985.3|6983.6|6981.8|6987.1|6985.3|6982.1|6980.3|369
1648653300000|2022-03-30 15:15:00|6983.5|6981.7|6982.3|6980.5|6983.6|6981.8|6980.3|6978.5|429
1648653600000|2022-03-30 15:20:00|6982.4|6980.6|6977.1|6975.3|6982.6|6980.6|6976.8|6975|438
1648653900000|2022-03-30 15:25:00|6977|6975.2|6976.9|6975.1|6978.1|6976.3|6975|6973.2|386
1648654200000|2022-03-30 15:30:00|6977.3|6975.5|6979.7|6977.9|6980.1|6978.3|6977.1|6975.3|362
1648654500000|2022-03-30 15:35:00|6979.6|6977.8|6979.1|6977.3|6980.2|6978.4|6978.4|6976.4|342
1648654800000|2022-03-30 15:40:00|6979|6977.2|6977.9|6976.1|6979.6|6977.6|6977|6975.2|283
1648655100000|2022-03-30 15:45:00|6978|6976.2|6980.4|6978.6|6980.5|6978.7|6977.1|6975.3|323
1648655400000|2022-03-30 15:50:00|6980.3|6978.5|6978.1|6976.3|6980.3|6978.5|6977.1|6975.3|362
1648655700000|2022-03-30 15:55:00|6978.2|6976.4|6977.8|6976|6978.7|6976.4|6976|6974.2|293
1648656000000|2022-03-30 16:00:00|6977.7|6975.9|6976.2|6974.4|6979|6977.2|6976.2|6974.4|331
1648656300000|2022-03-30 16:05:00|6976.3|6974.5|6978|6976.2|6978.3|6976.5|6975.6|6973.8|327
1648656600000|2022-03-30 16:10:00|6978.1|6976.3|6979.2|6977.4|6979.9|6978.1|6977.4|6975.6|303
1648656900000|2022-03-30 16:15:00|6979.1|6977.3|6979.2|6977.4|6979.8|6978|6977.9|6976|289
1648657200000|2022-03-30 16:20:00|6979.3|6977.5|6978.3|6976.5|6979.8|6978|6977.6|6975.8|273
1648657500000|2022-03-30 16:25:00|6978.2|6976.4|6977|6975.2|6978.7|6976.9|6975.8|6974|255
1648657800000|2022-03-30 16:30:00|6976.8|6975|6977.9|6976.1|6978.1|6976.2|6976.6|6974.8|241
1648658100000|2022-03-30 16:35:00|6978|6976.2|6976.2|6974.4|6978.6|6976.8|6975.3|6973.5|266
1648658400000|2022-03-30 16:40:00|6976.3|6974.5|6979.2|6977.4|6979.3|6977.5|6975.5|6973.7|276
1648658700000|2022-03-30 16:45:00|6979.3|6977.5|6981.3|6979.5|6981.9|6980|6978.8|6977|284
1648659000000|2022-03-30 16:50:00|6981.2|6979.4|6982.8|6981|6983.6|6981.3|6980.8|6978.9|289
1648659300000|2022-03-30 16:55:00|6982.7|6980.9|6983.2|6981.4|6984.2|6982.4|6982.1|6980.3|266
1648659600000|2022-03-30 17:00:00|6983.1|6981.3|6979.8|6978|6983.6|6981.3|6979.4|6977.4|316
1648659900000|2022-03-30 17:05:00|6979.9|6978.1|6979.7|6977.9|6980.5|6978.4|6978.1|6975.9|241
1648660200000|2022-03-30 17:10:00|6979.6|6977.8|6982|6980.2|6982.6|6980.3|6979.3|6976.9|204
1648660500000|2022-03-30 17:15:00|6982.1|6980.3|6983.1|6981.3|6983.1|6981.3|6981.6|6979.8|169
1648660800000|2022-03-30 17:20:00|6983|6981.2|6983.8|6982|6984.4|6982.6|6982|6980.2|154
1648661100000|2022-03-30 17:25:00|6984.2|6982.4|6984.2|6982.4|6984.8|6983|6983.5|6981.7|201
1648661400000|2022-03-30 17:30:00|6984.4|6982.6|6982.1|6980.3|6984.6|6982.8|6982.1|6980.3|228
1648661700000|2022-03-30 17:35:00|6982|6980.2|6982.2|6980.4|6982.8|6981|6981.2|6979.4|251
1648662000000|2022-03-30 17:40:00|6982.1|6980.3|6982.2|6980.4|6982.2|6980.4|6981.1|6979.3|183
1648662300000|2022-03-30 17:45:00|6982.1|6980.3|6980|6978.2|6982.6|6980.4|6979.9|6978.1|224
1648662600000|2022-03-30 17:50:00|6980.1|6978.3|6980.4|6978.6|6981.5|6979.4|6979.6|6977.8|229
1648662900000|2022-03-30 17:55:00|6980.3|6978.5|6980.6|6977.6|6980.7|6978.9|6978.7|6976.5|224
1648663200000|2022-03-30 18:00:00|6980.7|6977.2|6982|6980.2|6982.3|6980.5|6979.7|6977.2|210
1648663500000|2022-03-30 18:05:00|6981.8|6980|6981.2|6979.4|6982|6980.2|6981|6979.2|116
1648663800000|2022-03-30 18:10:00|6981|6979.2|6980|6978.2|6981.3|6979.5|6979.4|6977.6|195
1648664100000|2022-03-30 18:15:00|6980.1|6978.3|6980|6978.2|6981.3|6979.5|6979.1|6977.3|244
1648664400000|2022-03-30 18:20:00|6979.9|6978.1|6979.9|6978.1|6980.4|6978.6|6978.9|6977.1|175
1648664700000|2022-03-30 18:25:00|6979.8|6978|6979.5|6977.7|6980.1|6978.3|6978.2|6976.4|204
1648665000000|2022-03-30 18:30:00|6979.3|6977.5|6982.2|6980.4|6982.3|6980.5|6978.7|6976.9|178
1648665300000|2022-03-30 18:35:00|6982.1|6980.3|6981.7|6979.9|6982.7|6980.7|6980.8|6978.7|143
1648665600000|2022-03-30 18:40:00|6981.6|6979.8|6981.3|6979.5|6981.8|6980|6979.8|6977.5|207
1648665900000|2022-03-30 18:45:00|6981|6979.2|6980.3|6978.5|6981.4|6979.6|6979.3|6977.5|146
1648666200000|2022-03-30 18:50:00|6980.2|6978.4|6978.8|6977|6981.4|6979.6|6978.8|6977|190
1648666500000|2022-03-30 18:55:00|6978.9|6977.1|6974.9|6973.1|6979.4|6977.6|6974.3|6972.5|388
1648666800000|2022-03-30 19:00:00|6974.5|6972.7|6973.8|6972|6975.3|6973.3|6973.4|6971.2|307
1648667100000|2022-03-30 19:05:00|6973.9|6972.1|6976.1|6974.3|6976.4|6974.6|6973.1|6971|221
1648667400000|2022-03-30 19:10:00|6976|6974.2|6976.6|6974.8|6976.8|6975|6975|6972.7|246
1648667700000|2022-03-30 19:15:00|6976.5|6974.7|6974|6972.2|6977.5|6975.7|6973.8|6972|256
1648668000000|2022-03-30 19:20:00|6973.2|6971.4|6972.5|6970.7|6973.7|6971.9|6971.5|6969.7|201
1648668300000|2022-03-30 19:25:00|6973.1|6970.1|6970.6|6968.8|6973.1|6970.5|6969.7|6967.9|250
1648668600000|2022-03-30 19:30:00|6970.5|6968.7|6972.2|6970.4|6973.2|6970.8|6969.6|6967.7|228
1648668900000|2022-03-30 19:35:00|6972|6970.2|6970.2|6968.4|6973.7|6971.6|6970.2|6968.4|253
1648669200000|2022-03-30 19:40:00|6970.1|6968.3|6970.4|6968.6|6971|6969.2|6968.2|6966.4|249
1648669500000|2022-03-30 19:45:00|6970.3|6968.5|6972.6|6970.8|6974.5|6972.7|6970.3|6968.5|265
1648669800000|2022-03-30 19:50:00|6972.5|6970.7|6970.8|6969|6972.6|6970.7|6970.5|6968.6|337
1648670100000|2022-03-30 19:55:00|6970.9|6969.1|6973.8|6972|6974|6972.2|6970.9|6969.1|287
1648670400000|2022-03-30 20:00:00|6973.9|6972.1|6975.5|6972.5|6975.7|6973.5|6973.2|6970.9|248
1648670700000|2022-03-30 20:05:00|6975.6|6972.6|6975.1|6973.3|6975.6|6973.4|6974.1|6972.2|142
1648671000000|2022-03-30 20:10:00|6975.2|6973.4|6976.6|6974.8|6977|6975.2|6975.1|6973.3|128
1648671300000|2022-03-30 20:15:00|6976.7|6974.9|6975.8|6974|6977.2|6975.2|6975.7|6973.9|102
1648671600000|2022-03-30 20:20:00|6975.9|6974.1|6976|6974.2|6976.4|6974.6|6975.7|6973.9|111
1648671900000|2022-03-30 20:25:00|6975.9|6974.1|6976.1|6974.3|6976.9|6975.1|6975.9|6973.9|139
1648672200000|2022-03-30 20:30:00|6976|6974.2|6972.5|6970.7|6976.2|6974.4|6972.5|6970.7|156
1648672500000|2022-03-30 20:35:00|6972.6|6970.8|6975.2|6973.4|6975.3|6973.5|6972.6|6970.8|93
1648672800000|2022-03-30 20:40:00|6975.1|6973.3|6975.6|6973.8|6975.9|6974.1|6974.9|6973.1|83
1648673100000|2022-03-30 20:45:00|6975.7|6973.9|6977|6975.2|6978.2|6975.5|6975.7|6973.7|120
1648673400000|2022-03-30 20:50:00|6976.9|6975.1|6978.1|6975.1|6978.2|6975.8|6976.9|6974.4|80
1648673700000|2022-03-30 20:55:00|6978|6975|6981.3|6977.3|6981.3|6977.3|6977.3|6974|152
1648674000000|2022-03-30 21:00:00|6981.4|6977.4|6979.2|6975.2|6981.6|6977.6|6977.2|6973.2|71
1648674300000|2022-03-30 21:05:00|6978.8|6974.8|6977.6|6973.6|6979.1|6975.1|6977.1|6973.2|114
1648674600000|2022-03-30 21:10:00|6977.7|6973.7|6977.5|6974.5|6977.8|6974.6|6976.9|6972.9|102
1648674900000|2022-03-30 21:15:00|6977.8|6973.8|6977.4|6974.4|6978|6974.7|6976.9|6973|102
1648675200000|2022-03-30 21:20:00|6977.2|6974.2|6977.5|6973.5|6977.9|6974.7|6976.8|6973.1|86
1648675500000|2022-03-30 21:25:00|6977.6|6973.6|6977.4|6974.4|6979|6975|6977.1|6973.1|125
1648675800000|2022-03-30 21:30:00|6977.7|6974.5|6977.9|6974.1|6978.2|6974.6|6977|6973.6|110
1648676100000|2022-03-30 21:35:00|6977.8|6973.9|6977.4|6974.4|6978.1|6974.5|6976.8|6973.5|97
1648676400000|2022-03-30 21:40:00|6977.7|6974.3|6977.2|6974.2|6978|6974.6|6976.9|6973.6|91
1648676700000|2022-03-30 21:45:00|6977.1|6973.5|6977|6974|6977.7|6974.3|6976.6|6973.1|125
1648677000000|2022-03-30 21:50:00|6976.7|6973.1|6977.2|6974|6977.6|6974.4|6976.4|6973|87
1648677300000|2022-03-30 21:55:00|6977.4|6974.2|6977.2|6973.9|6977.5|6974.4|6976.5|6973.1|113
1648677600000|2022-03-30 22:00:00|6976.9|6973.8|6976.3|6973.3|6977.6|6973.8|6973.8|6969.8|258
1648677900000|2022-03-30 22:05:00|6976.2|6973.2|6978.1|6975.1|6978.1|6975.1|6976|6973|144
1648678200000|2022-03-30 22:10:00|6978|6975|6978.8|6975.8|6979|6976.2|6977.3|6974.6|131
1648678500000|2022-03-30 22:15:00|6978.9|6975.9|6978.5|6975.5|6979.1|6976.5|6978.3|6975|84
1648678800000|2022-03-30 22:20:00|6977.9|6974.9|6978.6|6975.6|6979.2|6976.2|6977.4|6974.6|147
1648679100000|2022-03-30 22:25:00|6978.7|6975.7|6979.4|6976.4|6979.4|6976.7|6978.4|6975.2|82
1648679400000|2022-03-30 22:30:00|6979.9|6976.9|6979.6|6976.6|6980.1|6977.1|6978.4|6975.4|85
1648679700000|2022-03-30 22:35:00|6979.5|6976.5|6978.1|6975.1|6979.5|6976.5|6978|6975|87
1648680000000|2022-03-30 22:40:00|6978|6975|6977.1|6974.1|6978.1|6975.4|6977|6974|63
1648680300000|2022-03-30 22:45:00|6976.9|6973.9|6976.9|6973.9|6978.2|6975.2|6976.7|6973.7|135
1648680600000|2022-03-30 22:50:00|6976.8|6973.8|6976.7|6973.7|6977.5|6975.1|6976.3|6973.6|126
1648680900000|2022-03-30 22:55:00|6976.6|6973.6|6975.1|6972.1|6977|6974|6974.6|6971.9|133
1648681200000|2022-03-30 23:00:00|6975|6972|6976.5|6973.5|6977|6974.6|6974.9|6972|143
1648681500000|2022-03-30 23:05:00|6976.4|6973.4|6976|6974.2|6977|6974.6|6975.3|6973.1|190
1648681800000|2022-03-30 23:10:00|6976.6|6973.6|6976|6973|6977|6974.7|6975.2|6972.8|187
1648682100000|2022-03-30 23:15:00|6975.9|6972.9|6975.5|6972.5|6976.5|6974.1|6974|6971.3|180
1648682400000|2022-03-30 23:20:00|6975.4|6972.4|6976.5|6974.7|6977|6974.8|6974.9|6972.4|219
1648682700000|2022-03-30 23:25:00|6976.4|6974.6|6975.5|6973.7|6978.1|6975.7|6975|6972.5|282
1648683000000|2022-03-30 23:30:00|6975.6|6973.8|6975.9|6972.9|6977|6974.6|6974.8|6972.4|267
1648683300000|2022-03-30 23:35:00|6975.8|6972.8|6972.5|6969.5|6975.9|6973.4|6971.5|6969|324
1648683600000|2022-03-30 23:40:00|6972.4|6969.4|6968.1|6966.3|6972.5|6970.1|6967|6965|366
1648683900000|2022-03-30 23:45:00|6968|6966.2|6968.1|6965.1|6969.2|6967|6966.2|6963.2|251
1648684200000|2022-03-30 23:50:00|6968|6965|6966.9|6965.1|6968.4|6965.9|6965.9|6963.9|250
1648684500000|2022-03-30 23:55:00|6967|6965.2|6971.5|6968.5|6972.5|6969.8|6966.9|6965.1|261
1648684800000|2022-03-31 00:00:00|6971.6|6968.6|6973.3|6971.5|6973.5|6971.7|6969.7|6967.4|402
1648685100000|2022-03-31 00:05:00|6973|6971.2|6974.4|6972.6|6975.4|6973.6|6972.7|6970.9|313
1648685400000|2022-03-31 00:10:00|6974.3|6972.5|6976|6974.2|6976.8|6975|6972.8|6971|347
1648685700000|2022-03-31 00:15:00|6976.1|6974.3|6970.6|6968.8|6976.1|6974.3|6968.9|6967.1|417
1648686000000|2022-03-31 00:20:00|6970.5|6968.7|6970.3|6968.5|6972.7|6970.9|6969.5|6967.3|334
1648686300000|2022-03-31 00:25:00|6970.4|6968.6|6972.4|6970.6|6973.8|6971.6|6968.7|6966.8|414
1648686600000|2022-03-31 00:30:00|6972.5|6970.7|6974.7|6972.9|6975.9|6973.9|6972.4|6970|455
1648686900000|2022-03-31 00:35:00|6974.6|6972.8|6975.5|6973.7|6976.6|6974.8|6973.9|6971.6|452
1648687200000|2022-03-31 00:40:00|6975.6|6973.8|6974.3|6972.5|6977.9|6975.8|6974.2|6971.9|415
1648687500000|2022-03-31 00:45:00|6974.2|6972.4|6976.2|6973.2|6979|6976.5|6974.2|6971.9|551
1648687800000|2022-03-31 00:50:00|6975.9|6972.9|6975|6972|6978.5|6975.5|6973.7|6970.7|749
1648688100000|2022-03-31 00:55:00|6974.8|6971.8|6975.8|6972.8|6979.2|6976.2|6973.9|6970.9|660
1648688400000|2022-03-31 01:00:00|6975.9|6972.9|6975.9|6972.9|6977.9|6974.9|6975.4|6972.4|413
1648688700000|2022-03-31 01:05:00|6975.8|6972.8|6973.7|6970.7|6976.9|6973.9|6973|6970|420
1648689000000|2022-03-31 01:10:00|6973.9|6970.9|6976.8|6975|6977.6|6975.2|6973.7|6970.7|327
1648689300000|2022-03-31 01:15:00|6976.7|6974.9|6975.7|6973.9|6976.9|6975.1|6975.4|6973.6|221
1648689600000|2022-03-31 01:20:00|6975.6|6973.8|6975.2|6973.4|6975.7|6973.9|6973.5|6971.7|194
1648689900000|2022-03-31 01:25:00|6975.6|6973.8|6976.2|6973.2|6977.5|6975.7|6975.2|6973|277
1648690200000|2022-03-31 01:30:00|6976.3|6973.3|6971.7|6969.9|6976.3|6973.3|6971.3|6969.5|305
1648690500000|2022-03-31 01:35:00|6971.5|6969.7|6967.1|6965.3|6971.9|6969.7|6963.8|6961.3|448
1648690800000|2022-03-31 01:40:00|6967|6965.2|6968.8|6967|6969.3|6967.3|6967|6965.2|234
1648691100000|2022-03-31 01:45:00|6968.7|6966.9|6969.6|6967.8|6969.9|6968|6967.3|6965.5|326
1648691400000|2022-03-31 01:50:00|6969.5|6967.7|6974.7|6972.9|6975.4|6973|6969.5|6967.7|318
1648691700000|2022-03-31 01:55:00|6974.6|6972.8|6974.2|6972.4|6975.9|6973.7|6973.6|6971.3|242
1648692000000|2022-03-31 02:00:00|6974.1|6972.3|6972|6970.2|6975|6972.6|6971.7|6969.4|214
1648692300000|2022-03-31 02:05:00|6971.9|6970.1|6972.7|6969.7|6973.8|6971.7|6970.9|6969.1|304
1648692600000|2022-03-31 02:10:00|6972.5|6969.5|6973.1|6971.3|6973.9|6972.1|6971.7|6969.2|356
1648692900000|2022-03-31 02:15:00|6972.8|6971|6973.6|6971.8|6975|6972.7|6972.8|6970.3|344
1648693200000|2022-03-31 02:20:00|6973.5|6971.7|6972.7|6970.9|6973.6|6971.8|6971.3|6969.5|367
1648693500000|2022-03-31 02:25:00|6972.6|6970.8|6971.6|6969.8|6973.3|6971.5|6971.5|6969.7|204
1648693800000|2022-03-31 02:30:00|6971.5|6969.7|6971.8|6970|6972.5|6970.3|6969.5|6967.5|298
1648694100000|2022-03-31 02:35:00|6971.9|6970.1|6971.8|6970|6973.5|6971.3|6971.4|6969.1|274
1648694400000|2022-03-31 02:40:00|6971.7|6969.9|6971|6969.2|6972.4|6970.1|6970.5|6968.7|287
1648694700000|2022-03-31 02:45:00|6970.9|6969.1|6971.6|6969.8|6972.2|6970.4|6970.8|6969|227
1648695000000|2022-03-31 02:50:00|6971.7|6969.9|6969.5|6967.7|6971.7|6969.9|6968.5|6966.7|248
1648695300000|2022-03-31 02:55:00|6969.6|6967.8|6968.6|6966.8|6971.6|6969.6|6968.6|6966.8|280
1648695600000|2022-03-31 03:00:00|6968.5|6966.7|6967.6|6965.8|6969.2|6967.4|6965.7|6963.9|307
1648695900000|2022-03-31 03:05:00|6967.8|6966|6966.9|6965.1|6968.9|6966.8|6966.7|6964.8|200
1648696200000|2022-03-31 03:10:00|6967|6965.2|6965.2|6963.4|6967.1|6965.3|6964.1|6962.3|313
1648696500000|2022-03-31 03:15:00|6965.4|6963.6|6964.9|6963.1|6966.4|6964.6|6964.9|6963.1|235
1648696800000|2022-03-31 03:20:00|6964.8|6963|6963.2|6961.4|6965|6963.2|6962.2|6960.4|256
1648697100000|2022-03-31 03:25:00|6963.1|6961.3|6962.3|6960.5|6964|6962.2|6962.3|6960.5|226
1648697400000|2022-03-31 03:30:00|6962.4|6960.6|6956.6|6954.8|6963.6|6961.8|6954.7|6952.1|378
1648697700000|2022-03-31 03:35:00|6956.7|6954.9|6956|6954.2|6958.3|6956|6955.5|6953.1|278
1648698000000|2022-03-31 03:40:00|6956.3|6954.5|6955.5|6953.7|6956.6|6954.6|6954.5|6952.4|281
1648698300000|2022-03-31 03:45:00|6955.6|6953.8|6955|6953.2|6956.2|6954.2|6954.7|6952.5|256
1648698600000|2022-03-31 03:50:00|6954.9|6953.1|6958.3|6956.5|6958.6|6956.8|6954.9|6953.1|231
1648698900000|2022-03-31 03:55:00|6958|6956.2|6957.6|6955.8|6958.1|6956.3|6956.4|6954.6|235
1648699200000|2022-03-31 04:00:00|6957.7|6955.9|6957.8|6956|6958.1|6956.3|6957.2|6955.4|189
1648699500000|2022-03-31 04:05:00|6957.7|6955.9|6958.5|6956.7|6958.6|6956.8|6957.7|6955.9|176
1648699800000|2022-03-31 04:10:00|6958.6|6956.8|6955.8|6954|6959.9|6958.1|6955.8|6954|235
1648700100000|2022-03-31 04:15:00|6955.7|6953.9|6956.6|6954.8|6957.8|6956|6955.3|6953.5|182
1648700400000|2022-03-31 04:20:00|6956.5|6954.7|6956|6954.2|6957.2|6955.4|6955.5|6953.7|234
1648700700000|2022-03-31 04:25:00|6956.1|6954.3|6954.5|6952.7|6956.1|6954.3|6954.3|6952.5|239
1648701000000|2022-03-31 04:30:00|6954.6|6952.8|6953.9|6952.1|6955.1|6953.3|6953.4|6951.6|238
1648701300000|2022-03-31 04:35:00|6953.6|6951.8|6953.6|6951.8|6954.5|6952.7|6952.9|6951.1|210
1648701600000|2022-03-31 04:40:00|6953.7|6951.9|6955.4|6953.6|6956.3|6954.5|6953.7|6951.9|230
1648701900000|2022-03-31 04:45:00|6955.5|6953.7|6956|6954.2|6956.5|6954.7|6954.9|6953.1|192
1648702200000|2022-03-31 04:50:00|6955.9|6954.1|6954.5|6952.7|6956.2|6954.4|6954.4|6952.6|166
1648702500000|2022-03-31 04:55:00|6954.4|6952.6|6954.4|6952.6|6954.5|6952.7|6953.6|6951.8|113
1648702800000|2022-03-31 05:00:00|6954.5|6952.7|6954.1|6952.3|6954.7|6952.9|6953.4|6951.6|164
1648703100000|2022-03-31 05:05:00|6954.2|6952.4|6954.4|6952.6|6954.8|6953|6954.2|6952.4|178
1648703400000|2022-03-31 05:10:00|6954.5|6952.7|6956|6954.2|6957.1|6955.2|6954.4|6952.5|254
1648703700000|2022-03-31 05:15:00|6955.9|6954.1|6956.6|6954.8|6957.5|6955.7|6955.4|6953.6|219
1648704000000|2022-03-31 05:20:00|6956.5|6954.7|6957.6|6955.8|6957.9|6956.1|6956.4|6954.6|239
1648704300000|2022-03-31 05:25:00|6957.5|6955.7|6952.7|6950.9|6957.9|6956.1|6951.4|6949.6|264
1648704600000|2022-03-31 05:30:00|6952.6|6950.8|6955.1|6953.3|6955.2|6953.4|6952.1|6950.3|302
1648704900000|2022-03-31 05:35:00|6955.3|6953.5|6955.4|6953.6|6957|6955.2|6955.2|6953.4|292
1648705200000|2022-03-31 05:40:00|6955.3|6953.5|6955|6953.2|6956.3|6954.5|6954.7|6952.9|272
1648705500000|2022-03-31 05:45:00|6954.8|6953|6953.4|6951.6|6957|6955.2|6953|6951.2|282
1648705800000|2022-03-31 05:50:00|6953.5|6951.7|6954.7|6952.9|6954.9|6953.1|6952.9|6951.1|249
1648706100000|2022-03-31 05:55:00|6954.6|6952.8|6955.4|6952.4|6955.5|6953.5|6953.8|6951.8|216
1648706400000|2022-03-31 06:00:00|6955.6|6953.6|6952.4|6950.6|6956.2|6954.4|6952|6950.2|371
1648706700000|2022-03-31 06:05:00|6952.5|6950.7|6953.4|6951.6|6954.6|6952.8|6951.2|6949.4|349
1648707000000|2022-03-31 06:10:00|6953.3|6951.5|6955.1|6953.3|6956.5|6954.7|6953.3|6951.5|329
1648707300000|2022-03-31 06:15:00|6955.3|6953.5|6952.7|6950.9|6957.1|6955.3|6952.2|6950.4|346
1648707600000|2022-03-31 06:20:00|6952.6|6950.8|6951.3|6949.5|6955.4|6953.6|6951|6949.2|441
1648707900000|2022-03-31 06:25:00|6951.4|6949.6|6948.7|6945.7|6954.8|6952.7|6947.7|6945.5|365
1648708200000|2022-03-31 06:30:00|6948.9|6945.9|6949.4|6947.6|6952.8|6950.8|6948.5|6945.9|387
1648708500000|2022-03-31 06:35:00|6949.5|6947.7|6950|6948.2|6950.7|6948.6|6947.5|6945.4|406
1648708800000|2022-03-31 06:40:00|6950.6|6947.6|6950.5|6947.5|6953.7|6951.3|6949.9|6947.5|415
1648709100000|2022-03-31 06:45:00|6950.6|6947.6|6950.2|6948.4|6952.3|6949.8|6949.7|6947|298
1648709400000|2022-03-31 06:50:00|6950.3|6948.5|6951.3|6949.5|6953.7|6951.6|6950|6948.1|312
1648709700000|2022-03-31 06:55:00|6951.2|6949.4|6947.8|6946|6951.6|6949.5|6947.5|6945.7|354
1648710000000|2022-03-31 07:00:00|6948|6946.2|6950.8|6949|6953.3|6951.5|6947.6|6945.8|454
1648710300000|2022-03-31 07:05:00|6950.6|6948.8|6950.1|6948.3|6951.6|6949.4|6948|6946.2|377
1648710600000|2022-03-31 07:10:00|6950|6948.2|6950.9|6949.1|6954.1|6951.9|6949|6947.2|420
1648710900000|2022-03-31 07:15:00|6951|6949.2|6951.4|6949.6|6952.4|6950.6|6949.2|6947.4|491
1648711200000|2022-03-31 07:20:00|6951.3|6949.5|6950.5|6948.7|6952.1|6950.3|6949.8|6948|283
1648711500000|2022-03-31 07:25:00|6950.6|6948.8|6948.4|6946.6|6952|6950.2|6948.4|6946.6|270
1648711800000|2022-03-31 07:30:00|6948.3|6946.5|6946.1|6944.3|6949.3|6947.5|6945.9|6943.8|465
1648712100000|2022-03-31 07:35:00|6946|6944.2|6948.7|6946.9|6949.2|6947.4|6945.3|6943.5|341
1648712400000|2022-03-31 07:40:00|6948.6|6946.8|6947.4|6945.6|6949.7|6947.5|6946.4|6944.4|305
1648712700000|2022-03-31 07:45:00|6947.5|6945.7|6945.3|6943.5|6948|6946.2|6945|6942.8|441
1648713000000|2022-03-31 07:50:00|6945.2|6943.4|6946.4|6944.6|6947.5|6945.7|6944.7|6942.8|391
1648713300000|2022-03-31 07:55:00|6946.9|6945.1|6950.4|6948.6|6951.5|6949.6|6946.9|6944.5|466
1648713600000|2022-03-31 08:00:00|6950.2|6948.4|6946.4|6944.6|6950.7|6948.9|6945|6942.8|564
1648713900000|2022-03-31 08:05:00|6946.5|6944.7|6944.4|6941.4|6947|6944.9|6942.8|6940.4|495
1648714200000|2022-03-31 08:10:00|6943.9|6942.1|6942|6940.2|6944.6|6942.3|6941.1|6939.3|411
1648714500000|2022-03-31 08:15:00|6941.9|6940.1|6940.1|6938.3|6942.4|6940.2|6939.3|6937.5|389
1648714800000|2022-03-31 08:20:00|6940|6938.2|6939|6937.2|6940.7|6938.9|6938.8|6937|371
1648715100000|2022-03-31 08:25:00|6939.1|6937.3|6940.3|6938.5|6940.9|6939.1|6938.5|6936.7|267
1648715400000|2022-03-31 08:30:00|6940.4|6938.6|6939.2|6937.4|6942.1|6939.8|6938.9|6936.8|299
1648715700000|2022-03-31 08:35:00|6939.3|6937.5|6936.9|6935.1|6940.5|6938.6|6936.3|6934|385
1648716000000|2022-03-31 08:40:00|6936.8|6935|6933.6|6931.8|6938.5|6936.2|6933.5|6931.4|433
1648716300000|2022-03-31 08:45:00|6933.7|6931.9|6933.3|6931.5|6935.1|6933.3|6932.7|6930.3|329
1648716600000|2022-03-31 08:50:00|6933.2|6931.4|6933.2|6931.4|6934.4|6932.2|6931.8|6929.5|372
1648716900000|2022-03-31 08:55:00|6933.1|6931.3|6936|6933|6936.6|6934.3|6933.1|6930.9|338
1648717200000|2022-03-31 09:00:00|6935.3|6933.5|6935|6933.2|6936.5|6934.1|6933.5|6931.4|334
1648717500000|2022-03-31 09:05:00|6934.9|6933.1|6935.3|6933.5|6935.3|6933.5|6934|6932.1|224
1648717800000|2022-03-31 09:10:00|6935.2|6933.4|6931.5|6929.7|6936.6|6934.2|6931.4|6929.6|261
1648718100000|2022-03-31 09:15:00|6931.6|6929.8|6937.9|6936.1|6937.9|6936.1|6931.6|6929.6|266
1648718400000|2022-03-31 09:20:00|6937.8|6936|6935.8|6934|6938|6936.1|6934.5|6932.7|269
1648718700000|2022-03-31 09:25:00|6936.5|6934.7|6935.9|6934.1|6937.2|6935.4|6935.1|6933.3|234
1648719000000|2022-03-31 09:30:00|6935.6|6933.8|6935.4|6933.6|6937|6935|6935.3|6933.5|303
1648719300000|2022-03-31 09:35:00|6935.5|6933.7|6933.1|6931.3|6936.3|6934.5|6932.8|6931|282
1648719600000|2022-03-31 09:40:00|6933.2|6931.4|6933.5|6931.7|6934.5|6932.6|6932.7|6930.9|262
1648719900000|2022-03-31 09:45:00|6933.2|6931.4|6932|6930.2|6933.6|6931.5|6931|6929.1|403
1648720200000|2022-03-31 09:50:00|6931.9|6930.1|6933.5|6931.7|6934.6|6932.7|6931.8|6930|446
1648720500000|2022-03-31 09:55:00|6933.4|6931.6|6936.2|6934.4|6936.5|6934.4|6932.3|6930.5|408
1648720800000|2022-03-31 10:00:00|6936.1|6934.3|6939.9|6938.1|6941|6938.6|6935.7|6933.9|416
1648721100000|2022-03-31 10:05:00|6940|6938.2|6938.3|6936.5|6940.2|6938.4|6937.8|6935.6|350
1648721400000|2022-03-31 10:10:00|6938.7|6936.9|6937.8|6936|6938.9|6937.1|6936.8|6935|314
1648721700000|2022-03-31 10:15:00|6937.7|6935.9|6938.3|6936.5|6940.8|6939|6936.8|6935|313
1648722000000|2022-03-31 10:20:00|6938.2|6936.4|6939.8|6938|6940.3|6938.4|6937.3|6935.5|320
1648722300000|2022-03-31 10:25:00|6939.7|6937.9|6940|6938.2|6940.9|6939.1|6939.1|6936.8|254
1648722600000|2022-03-31 10:30:00|6939.8|6938|6939|6937.2|6940.4|6938.6|6937.6|6935.8|321
1648722900000|2022-03-31 10:35:00|6939.1|6937.3|6937.9|6936.1|6941.8|6940|6937.1|6935.3|371
1648723200000|2022-03-31 10:40:00|6938|6936.2|6935.3|6933.5|6938.6|6936.8|6934.3|6932.5|389
1648723500000|2022-03-31 10:45:00|6935.4|6933.6|6937|6935.2|6937|6935.2|6933.3|6931.5|325
1648723800000|2022-03-31 10:50:00|6936.9|6935.1|6938.2|6936.4|6939.1|6937.3|6936.7|6934.9|261
1648724100000|2022-03-31 10:55:00|6938.3|6936.5|6937.3|6935.5|6938.4|6936.5|6935.7|6933.9|254
1648724400000|2022-03-31 11:00:00|6937.2|6935.4|6940.3|6938.5|6941.2|6939.4|6937.1|6935.2|337
1648724700000|2022-03-31 11:05:00|6940.7|6938.9|6941.9|6940.1|6942.8|6941|6938.8|6937|427
1648725000000|2022-03-31 11:10:00|6942|6940.2|6939.5|6937.7|6942.4|6940.6|6939.1|6937.3|306
1648725300000|2022-03-31 11:15:00|6939.6|6937.8|6939.6|6937.8|6940.9|6939.1|6939.3|6937.5|268
1648725600000|2022-03-31 11:20:00|6939.7|6937.9|6939.3|6937.5|6940.9|6939.1|6938.3|6936.5|286
1648725900000|2022-03-31 11:25:00|6939.4|6937.6|6937.2|6935.4|6939.4|6937.6|6936.9|6935.1|307
1648726200000|2022-03-31 11:30:00|6937.1|6935.3|6935.3|6933.5|6937.7|6935.9|6935.2|6933.4|351
1648726500000|2022-03-31 11:35:00|6935.4|6933.6|6936.3|6934.5|6936.8|6935|6933.8|6931.6|372
1648726800000|2022-03-31 11:40:00|6936.2|6934.4|6933.3|6931.5|6936.3|6934.5|6932.8|6931|340
1648727100000|2022-03-31 11:45:00|6933.2|6931.4|6935.7|6933.9|6936.2|6934|6930.5|6928.7|363
1648727400000|2022-03-31 11:50:00|6935.6|6933.8|6932|6930.2|6936.3|6934|6931.9|6930.1|228
1648727700000|2022-03-31 11:55:00|6931.7|6929.9|6932.2|6930.4|6933.7|6931.9|6930.3|6928.5|317
1648728000000|2022-03-31 12:00:00|6931.9|6930.1|6930|6928.2|6933.3|6931.5|6929.7|6927.9|321
1648728300000|2022-03-31 12:05:00|6930.1|6928.3|6931.9|6930.1|6932.8|6931|6929.8|6928|300
1648728600000|2022-03-31 12:10:00|6932|6930.2|6932.9|6931.1|6933|6931.2|6929.3|6927.5|308
1648728900000|2022-03-31 12:15:00|6933|6931.2|6935.1|6933.3|6936.3|6933.9|6931.8|6930|412
1648729200000|2022-03-31 12:20:00|6935.2|6933.4|6936.9|6935.1|6937.5|6935.4|6934.3|6932.5|372
1648729500000|2022-03-31 12:25:00|6937|6935.2|6943.1|6939.1|6944.5|6940.5|6936.4|6934|392
1648729800000|2022-03-31 12:30:00|6945.8|6941.8|6942.2|6939.2|6945.8|6942.1|6936.1|6933.1|480
1648730100000|2022-03-31 12:35:00|6942.3|6939.3|6941.2|6939.4|6942.7|6940.6|6939.3|6936.8|417
1648730400000|2022-03-31 12:40:00|6941.3|6939.5|6940.5|6938.7|6943.2|6940.9|6939.6|6937.4|417
1648730700000|2022-03-31 12:45:00|6940.8|6939|6937.8|6936|6941|6939.2|6936.6|6934.3|396
1648731000000|2022-03-31 12:50:00|6937.9|6936.1|6937.4|6935.6|6939|6937.2|6936.8|6935|324
1648731300000|2022-03-31 12:55:00|6937.5|6935.7|6938.1|6936.3|6938.8|6937|6934.9|6933.1|398
1648731600000|2022-03-31 13:00:00|6938.5|6936.7|6941.9|6940.1|6942.3|6940.5|6938.2|6936.4|390
1648731900000|2022-03-31 13:05:00|6942|6940.2|6941|6939.2|6943|6941.2|6939.1|6937.3|394
1648732200000|2022-03-31 13:10:00|6941.1|6939.3|6943.8|6940.8|6943.9|6941.4|6935.8|6933.8|539
1648732500000|2022-03-31 13:15:00|6943.7|6940.7|6941.4|6939.6|6945.6|6943.3|6940.4|6938.2|533
1648732800000|2022-03-31 13:20:00|6941.3|6939.5|6941.5|6939.7|6941.8|6939.8|6938.6|6936.8|450
1648733100000|2022-03-31 13:25:00|6941.6|6939.8|6943.9|6942.1|6947.8|6945.4|6940.9|6939.1|534
1648733400000|2022-03-31 13:30:00|6944|6942.2|6941.9|6940.1|6945.8|6943.4|6941.9|6940.1|481
1648733700000|2022-03-31 13:35:00|6941.8|6940|6943.4|6941.6|6945.1|6942.8|6940.8|6938.9|510
1648734000000|2022-03-31 13:40:00|6943.1|6941.3|6946.5|6943.5|6947.6|6945.3|6940.5|6938.7|552
1648734300000|2022-03-31 13:45:00|6945.8|6944|6945.8|6944|6946.2|6944.4|6942.4|6940.6|544
1648734600000|2022-03-31 13:50:00|6945.9|6944.1|6948.8|6947|6950.4|6948.6|6945|6943.2|513
1648734900000|2022-03-31 13:55:00|6948.7|6946.9|6947.4|6945.6|6948.7|6946.9|6945.2|6943.4|455
1648735200000|2022-03-31 14:00:00|6947.7|6945.9|6943.3|6941.5|6947.7|6945.9|6941.1|6939.1|501
1648735500000|2022-03-31 14:05:00|6943.6|6941.8|6936.2|6934.4|6943.9|6942.1|6935.8|6934|445
1648735800000|2022-03-31 14:10:00|6936.4|6934.6|6936.7|6934.9|6937.5|6935.7|6932.9|6930.6|491
1648736100000|2022-03-31 14:15:00|6937.1|6935.3|6937.1|6935.3|6940.1|6938.3|6935.2|6933.4|484
1648736400000|2022-03-31 14:20:00|6937|6935.2|6937.5|6935.7|6937.6|6935.7|6934.3|6932.5|354
1648736700000|2022-03-31 14:25:00|6937.6|6935.8|6939.6|6937.8|6940.6|6938.6|6936.4|6934.6|379
1648737000000|2022-03-31 14:30:00|6939.7|6937.9|6935.4|6933.6|6941.8|6939.6|6935.2|6933.4|515
1648737300000|2022-03-31 14:35:00|6935.3|6933.5|6940.9|6939.1|6941|6939.1|6934.8|6932.5|476
1648737600000|2022-03-31 14:40:00|6941|6939.2|6951.9|6948.9|6951.9|6949|6939.8|6937.5|607
1648737900000|2022-03-31 14:45:00|6951.8|6948.8|6951.8|6950|6956|6953.5|6946.3|6943.9|650
1648738200000|2022-03-31 14:50:00|6951.9|6950.1|6950.1|6948.3|6957.1|6954.9|6946.9|6944.4|653
1648738500000|2022-03-31 14:55:00|6950.9|6947.9|6956.3|6954.5|6958.3|6956|6949.6|6947.4|699
1648738800000|2022-03-31 15:00:00|6956.1|6954.3|6956.4|6954.6|6960.2|6958.4|6954.5|6952.4|732
1648739100000|2022-03-31 15:05:00|6956.9|6953.9|6953.3|6951.5|6957.2|6954.9|6952.8|6951|567
1648739400000|2022-03-31 15:10:00|6953.2|6951.4|6953.9|6952.1|6955.6|6953.8|6952.1|6950.3|393
1648739700000|2022-03-31 15:15:00|6953.8|6952|6950.2|6948.4|6954.6|6952.8|6950|6948.2|436
1648740000000|2022-03-31 15:20:00|6950.1|6948.3|6947.3|6945.5|6950.9|6949.1|6946.5|6944.7|400
1648740300000|2022-03-31 15:25:00|6947.5|6945.7|6947.8|6946|6949.5|6947.7|6945.8|6943.7|387
1648740600000|2022-03-31 15:30:00|6948.3|6945.3|6941.8|6940|6948.3|6946.5|6941.7|6939.9|454
1648740900000|2022-03-31 15:35:00|6941.9|6940.1|6943.7|6941.9|6945.3|6943.5|6941.9|6940.1|403
1648741200000|2022-03-31 15:40:00|6943.6|6941.8|6941.6|6939.8|6945.1|6943.3|6941.5|6939.7|364
1648741500000|2022-03-31 15:45:00|6941.9|6940.1|6944.5|6942.7|6944.6|6942.8|6941.5|6939.3|374
1648741800000|2022-03-31 15:50:00|6944.4|6942.6|6944.9|6943.1|6946.6|6944.4|6943.9|6942.1|357
1648742100000|2022-03-31 15:55:00|6945|6943.2|6945.3|6943.5|6946.1|6944.3|6943.1|6941.3|333
1648742400000|2022-03-31 16:00:00|6945.4|6943.6|6943.1|6941.3|6947|6945.2|6942.4|6940.4|384
1648742700000|2022-03-31 16:05:00|6943|6941.2|6939.6|6937.8|6943|6941.2|6939.5|6937.7|241
1648743000000|2022-03-31 16:10:00|6939.5|6937.7|6937.7|6934.7|6940.4|6938.3|6937|6934.7|306
1648743300000|2022-03-31 16:15:00|6937.1|6935.3|6935|6933.2|6937.4|6935.4|6934.5|6932.4|244
1648743600000|2022-03-31 16:20:00|6934.9|6933.1|6935.9|6934.1|6938.3|6935.9|6934.4|6932.2|270
1648743900000|2022-03-31 16:25:00|6936|6934.2|6934.9|6933.1|6936.8|6934.7|6934.8|6933|269
1648744200000|2022-03-31 16:30:00|6935|6933.2|6932.7|6930.9|6936|6934.2|6931.8|6930|286
1648744500000|2022-03-31 16:35:00|6932.6|6930.8|6932.3|6930.5|6933.1|6931.3|6931.3|6929.1|274
1648744800000|2022-03-31 16:40:00|6932.4|6930.6|6932.4|6930.6|6933|6931|6929.8|6928|340
1648745100000|2022-03-31 16:45:00|6932.5|6930.7|6932|6930.2|6934.4|6932|6931.8|6929.6|268
1648745400000|2022-03-31 16:50:00|6931.9|6930.1|6932.4|6930.6|6934.6|6932.3|6931.9|6929.6|266
1648745700000|2022-03-31 16:55:00|6932.5|6930.7|6933.7|6931.9|6933.9|6932.1|6931.7|6929.6|248
1648746000000|2022-03-31 17:00:00|6933.9|6932.1|6938.3|6936.5|6940.3|6938.2|6933.7|6931.9|385
1648746300000|2022-03-31 17:05:00|6938.2|6936.4|6938.8|6937|6939.5|6937.7|6937.1|6935.3|315
1648746600000|2022-03-31 17:10:00|6938.7|6936.9|6939.5|6937.7|6939.5|6937.7|6937.3|6935.5|231
1648746900000|2022-03-31 17:15:00|6939.4|6937.6|6942.3|6940.5|6942.5|6940.7|6938.1|6936.3|233
1648747200000|2022-03-31 17:20:00|6942.4|6940.6|6942.3|6940.5|6943.3|6941.5|6941.7|6939.9|196
1648747500000|2022-03-31 17:25:00|6942.2|6940.4|6942.5|6940.7|6944.4|6942.6|6940.8|6939|341
1648747800000|2022-03-31 17:30:00|6942.7|6940.9|6940.2|6938.4|6943.1|6941.3|6938.8|6937|315
1648748100000|2022-03-31 17:35:00|6940.1|6938.3|6940.9|6939.1|6941.1|6939.3|6938.7|6936.9|235
1648748400000|2022-03-31 17:40:00|6940.8|6939|6941.3|6939.5|6941.5|6939.7|6940.2|6938.4|159
1648748700000|2022-03-31 17:45:00|6941.2|6939.4|6942.2|6940.4|6942.6|6940.8|6940.4|6938.5|254
1648749000000|2022-03-31 17:50:00|6942.3|6940.5|6941.9|6940.1|6943.7|6941.9|6941.1|6939.3|259
1648749300000|2022-03-31 17:55:00|6941.8|6940|6942.7|6939.7|6943.8|6942|6941.7|6939.7|237
1648749600000|2022-03-31 18:00:00|6942.8|6939.8|6939.2|6937.4|6945.7|6941.7|6938.5|6936.7|248
1648749900000|2022-03-31 18:05:00|6939.1|6937.3|6936.8|6935|6939.1|6937.3|6936.2|6934.4|227
1648750200000|2022-03-31 18:10:00|6936.7|6934.9|6934.6|6932.8|6937.7|6935.9|6934.5|6932.7|238
1648750500000|2022-03-31 18:15:00|6934.7|6932.9|6934.2|6932.4|6936.1|6934|6933.9|6931.8|320
1648750800000|2022-03-31 18:20:00|6934.3|6932.5|6934.9|6933.1|6936.4|6934.6|6933.9|6931.8|329
1648751100000|2022-03-31 18:25:00|6935|6933.2|6932.5|6930.7|6935.4|6933.6|6931.4|6929.4|292
1648751400000|2022-03-31 18:30:00|6932.6|6930.8|6931.5|6929.7|6934.6|6932.3|6930.5|6928.7|336
1648751700000|2022-03-31 18:35:00|6931.8|6930|6932|6930.2|6933.6|6931.3|6931|6929|305
1648752000000|2022-03-31 18:40:00|6932.1|6930.3|6934|6932.2|6934.6|6932.4|6931.7|6929.9|273
1648752300000|2022-03-31 18:45:00|6933.8|6932|6934.4|6932.6|6935.6|6933.7|6931.4|6929.6|333
1648752600000|2022-03-31 18:50:00|6934.3|6932.5|6935.6|6933.8|6936.1|6934.3|6933.2|6931.4|307
1648752900000|2022-03-31 18:55:00|6935.7|6933.9|6933.8|6932|6937.1|6935.3|6933.2|6931.4|337
1648753200000|2022-03-31 19:00:00|6934.2|6932.4|6937.6|6935.8|6939.6|6937.3|6934.2|6932.4|270
1648753500000|2022-03-31 19:05:00|6937.5|6935.7|6941.5|6939.7|6941.7|6939.8|6937.2|6935.4|195
1648753800000|2022-03-31 19:10:00|6941.6|6939.8|6940.7|6938.9|6941.6|6939.8|6939.2|6937.1|199
1648754100000|2022-03-31 19:15:00|6940.5|6938.7|6938.1|6936.3|6941|6939.2|6938.1|6936.1|242
1648754400000|2022-03-31 19:20:00|6938|6936.2|6937.1|6935.3|6939.1|6936.8|6937.1|6935.3|133
1648754700000|2022-03-31 19:25:00|6937.2|6935.4|6935.8|6934|6937.7|6935.5|6935.5|6933.7|221
1648755000000|2022-03-31 19:30:00|6935.9|6934.1|6933.7|6931.9|6936.8|6935|6932.6|6930.8|266
1648755300000|2022-03-31 19:35:00|6933.6|6931.8|6936.6|6934.8|6937.2|6935.2|6933.5|6931.5|338
1648755600000|2022-03-31 19:40:00|6937.1|6934.1|6933.5|6931.7|6937.2|6934.4|6933.5|6931.1|351
1648755900000|2022-03-31 19:45:00|6933.6|6931.8|6933|6931.2|6935|6932.8|6932.5|6930.6|372
1648756200000|2022-03-31 19:50:00|6932.9|6931.1|6932|6930.2|6933.5|6931.7|6931.3|6929.5|447
1648756500000|2022-03-31 19:55:00|6931.8|6930|6930.6|6928.8|6933.1|6931.3|6929.7|6927.6|402
1648756800000|2022-03-31 20:00:00|6930.9|6929.1|6933.9|6932.1|6935.4|6933.5|6930.8|6928.6|293
1648757100000|2022-03-31 20:05:00|6933.8|6932|6935.4|6932.4|6936.2|6933.6|6933.7|6931.4|188
1648757400000|2022-03-31 20:10:00|6935.3|6933.5|6937.5|6934.5|6937.9|6935.6|6935.3|6932.7|242
1648757700000|2022-03-31 20:15:00|6937.4|6934.4|6938.4|6936.6|6939|6936.7|6936.5|6934.3|177
1648758000000|2022-03-31 20:20:00|6938.2|6936.4|6937.6|6935.8|6938.2|6936.4|6937.1|6935.3|132
1648758300000|2022-03-31 20:25:00|6937.7|6935.9|6936.9|6935.1|6937.7|6935.9|6936.6|6934.8|166
1648758600000|2022-03-31 20:30:00|6936.8|6935|6935.4|6933.6|6937.1|6935.1|6935.4|6933.6|138
1648758900000|2022-03-31 20:35:00|6935.5|6933.7|6935.8|6934|6936.1|6934.3|6934.9|6933.1|109
1648759200000|2022-03-31 20:40:00|6935.7|6933.9|6933.9|6932.1|6936.6|6934.5|6933.8|6931.5|113
1648759500000|2022-03-31 20:45:00|6934.2|6932.4|6935.1|6932.1|6935.3|6932.4|6932.1|6929.6|137
1648759800000|2022-03-31 20:50:00|6934.9|6931.9|6934.3|6931.3|6936|6933|6933.7|6930.7|175
1648760100000|2022-03-31 20:55:00|6934.2|6931.2|6943.3|6939.3|6945.7|6941.7|6933.8|6929.9|390
1648760400000|2022-03-31 21:00:00|6941.9|6937.9|6936.5|6932.5|6944.1|6940.1|6933.9|6929.9|95
1648760700000|2022-03-31 21:05:00|6936.3|6932.3|6935.1|6931.1|6936.7|6932.7|6934|6930|143
1648761000000|2022-03-31 21:10:00|6934.8|6930.8|6935.2|6931.2|6936.4|6932.4|6933.4|6929.4|223
1648761300000|2022-03-31 21:15:00|6935.3|6931.3|6935|6931|6935.7|6931.7|6934.6|6930.6|124
1648761600000|2022-03-31 21:20:00|6935.3|6931.3|6934.9|6930.9|6936.4|6932.4|6934.4|6930.4|135
1648761900000|2022-03-31 21:25:00|6934.8|6930.8|6936.5|6932.5|6936.5|6932.5|6933.9|6929.9|104
1648762200000|2022-03-31 21:30:00|6936.3|6932.3|6935.2|6931.2|6936.3|6932.3|6935.2|6931.2|137
1648762500000|2022-03-31 21:35:00|6935.3|6931.3|6936.3|6932.3|6936.8|6932.8|6935|6931|115
1648762800000|2022-03-31 21:40:00|6936.5|6932.5|6936.6|6932.6|6937.1|6933.1|6936.1|6932.1|87
1648763100000|2022-03-31 21:45:00|6936.9|6932.9|6936|6932|6936.9|6932.9|6935.9|6931.9|93
1648763400000|2022-03-31 21:50:00|6936.1|6932.1|6936.2|6932.2|6936.6|6932.6|6935.8|6931.9|81
1648763700000|2022-03-31 21:55:00|6936|6932|6935.9|6931.9|6936.6|6932.6|6935.8|6931.8|86
1648764000000|2022-03-31 22:00:00|6936.7|6932.2|6935.2|6932.2|6937.6|6933.6|6934.6|6930.8|276
1648764300000|2022-03-31 22:05:00|6935.3|6932.3|6932.8|6929.8|6935.6|6932.3|6932.4|6929.3|226
1648764600000|2022-03-31 22:10:00|6932.7|6929.7|6934.6|6931.6|6934.6|6931.6|6932.3|6929.3|106
1648764900000|2022-03-31 22:15:00|6934.4|6931.4|6936.6|6933.6|6936.8|6933.8|6934.1|6930.6|198
1648765200000|2022-03-31 22:20:00|6936.5|6933.5|6940|6937|6940.2|6937.2|6935.7|6932.7|230
1648765500000|2022-03-31 22:25:00|6940.1|6937.1|6941.2|6938.2|6942.8|6939.8|6940|6937|184
1648765800000|2022-03-31 22:30:00|6940.9|6937.9|6938.7|6935.7|6944.3|6941.3|6938.5|6935.5|207
1648766100000|2022-03-31 22:35:00|6938.6|6935.6|6938.6|6935.6|6942.4|6939.4|6938.6|6935.6|223
1648766400000|2022-03-31 22:40:00|6938.5|6935.5|6940.7|6937.7|6940.8|6937.8|6938.1|6935.1|166
1648766700000|2022-03-31 22:45:00|6940.6|6937.6|6940|6937|6941.1|6938.1|6938.8|6935.8|173
1648767000000|2022-03-31 22:50:00|6939.9|6936.9|6938.8|6935.8|6941.2|6938.2|6938.8|6935.8|169
1648767300000|2022-03-31 22:55:00|6938.7|6935.7|6935.5|6932.5|6939.2|6936.2|6935.3|6932.3|161
1648767600000|2022-03-31 23:00:00|6935.4|6932.4|6935.7|6932.7|6937.3|6934.3|6935.3|6932.3|217
1648767900000|2022-03-31 23:05:00|6935.8|6932.8|6935|6932|6936.3|6933.8|6934.5|6931.5|208
1648768200000|2022-03-31 23:10:00|6935.1|6932.1|6930.5|6927.5|6935.2|6932.4|6929.6|6926.6|190
1648768500000|2022-03-31 23:15:00|6930.4|6927.4|6927.6|6924.6|6930.7|6928.3|6927.3|6924.3|150
1648768800000|2022-03-31 23:20:00|6927.7|6924.7|6929.6|6926.6|6929.6|6926.6|6927.4|6924.5|128
1648769100000|2022-03-31 23:25:00|6929.5|6926.5|6931.9|6928.9|6932|6929.3|6928.9|6926.3|133
1648769400000|2022-03-31 23:30:00|6931.6|6928.6|6930.8|6929|6932.6|6929.6|6930.3|6927.8|136
1648769700000|2022-03-31 23:35:00|6931.3|6928.3|6933.4|6930.4|6934.4|6931.7|6931|6928.3|160
1648770000000|2022-03-31 23:40:00|6933.3|6930.3|6934.1|6931.1|6934.5|6931.5|6932.8|6930|120
1648770300000|2022-03-31 23:45:00|6934.2|6931.2|6934.3|6931.3|6935.6|6933.2|6933|6930.2|245
1648770600000|2022-03-31 23:50:00|6934.2|6931.2|6934.7|6931.7|6934.8|6932|6933.5|6930.5|188
1648770900000|2022-03-31 23:55:00|6934.9|6931.9|6932.6|6929.6|6934.9|6931.9|6931.6|6929.2|269
1648771200000|2022-04-01 00:00:00|6932.7|6929.7|6930.2|6928.4|6934.5|6932.2|6928.4|6926.5|452
1648771500000|2022-04-01 00:05:00|6930.3|6928.5|6931.1|6929.3|6932.1|6930.3|6929.7|6927.9|275
1648771800000|2022-04-01 00:10:00|6931|6929.2|6933.8|6932|6934.5|6932.6|6930.8|6929|256
1648772100000|2022-04-01 00:15:00|6933.9|6932.1|6932.2|6930.4|6934.7|6932.9|6932.2|6930.4|250
1648772400000|2022-04-01 00:20:00|6932.3|6930.5|6933.2|6931.4|6934.2|6932.4|6931.6|6929.8|252
1648772700000|2022-04-01 00:25:00|6933.1|6931.3|6929.2|6927.4|6933.1|6931.3|6928|6926.2|261
1648773000000|2022-04-01 00:30:00|6929.3|6927.5|6926.5|6924.7|6930.6|6928.2|6926.3|6924|319
1648773300000|2022-04-01 00:35:00|6926.4|6924.6|6926.4|6924.6|6928.7|6926.3|6926.3|6924|298
1648773600000|2022-04-01 00:40:00|6926.5|6924.7|6927.1|6925.3|6929.2|6927.1|6924.4|6922.6|336
1648773900000|2022-04-01 00:45:00|6927.5|6925.7|6928.4|6926.6|6929|6926.9|6926.6|6924.5|279
1648774200000|2022-04-01 00:50:00|6928.5|6926.7|6927|6925.2|6928.5|6926.7|6925.4|6923.1|353
1648774500000|2022-04-01 00:55:00|6927.1|6925.3|6924.2|6922.4|6927.4|6925.6|6924.2|6922.4|306
1648774800000|2022-04-01 01:00:00|6924.3|6922.5|6926.4|6924.6|6926.9|6924.7|6923|6920.9|314
1648775100000|2022-04-01 01:05:00|6926.5|6924.7|6928.6|6926.8|6928.9|6927.1|6924.4|6922.6|268
1648775400000|2022-04-01 01:10:00|6928.7|6926.9|6929.3|6927.5|6929.8|6928|6927.8|6925.4|180
1648775700000|2022-04-01 01:15:00|6929.4|6927.6|6929.2|6927.4|6931.3|6929.5|6928.6|6926.8|229
1648776000000|2022-04-01 01:20:00|6929.1|6927.3|6929.4|6927.6|6930.9|6929.1|6928.5|6926.7|355
1648776300000|2022-04-01 01:25:00|6929.3|6927.5|6928.8|6927|6929.9|6928.1|6927.5|6925.7|289
1648776600000|2022-04-01 01:30:00|6928.9|6927.1|6930.6|6928.8|6931.2|6929.4|6928.3|6926.5|323
1648776900000|2022-04-01 01:35:00|6930.8|6929|6931|6929.2|6931.6|6929.8|6929.7|6927.9|253
1648777200000|2022-04-01 01:40:00|6931.1|6929.3|6933.9|6930.9|6935.8|6933.6|6931.1|6929.3|354
1648777500000|2022-04-01 01:45:00|6934|6931|6930.7|6928.9|6934|6931.2|6928.4|6926.6|309
1648777800000|2022-04-01 01:50:00|6930.8|6929|6932.2|6930.4|6935.5|6933.5|6930.4|6928.3|382
1648778100000|2022-04-01 01:55:00|6932.8|6929.8|6932.5|6930.7|6934.6|6932.8|6931.1|6928.9|342
1648778400000|2022-04-01 02:00:00|6932.6|6930.8|6933.8|6932|6934.4|6932.6|6931.8|6930|371
1648778700000|2022-04-01 02:05:00|6933.9|6932.1|6934.2|6932.4|6934.6|6932.8|6933.5|6931.4|236
1648779000000|2022-04-01 02:10:00|6934.1|6932.3|6934.9|6933.1|6936.4|6934.6|6934|6932.2|237
1648779300000|2022-04-01 02:15:00|6934.8|6933|6936.3|6934.5|6936.5|6934.7|6934.5|6932.7|256
1648779600000|2022-04-01 02:20:00|6936.4|6934.6|6934.2|6932.4|6936.4|6934.6|6933.7|6931.9|207
1648779900000|2022-04-01 02:25:00|6934.3|6932.5|6934.3|6932.5|6935.4|6933.6|6933.7|6931.8|174
1648780200000|2022-04-01 02:30:00|6934.4|6932.6|6934.2|6932.4|6935.7|6933.9|6933.1|6931.3|283
1648780500000|2022-04-01 02:35:00|6933.9|6932.1|6933.4|6931.6|6934.6|6932.8|6933|6931.2|212
1648780800000|2022-04-01 02:40:00|6933.1|6931.3|6932|6930.2|6933.3|6931.5|6931.3|6929.5|294
1648781100000|2022-04-01 02:45:00|6931.9|6930.1|6931|6929.2|6932|6930.2|6930.5|6928.7|256
1648781400000|2022-04-01 02:50:00|6930.9|6929.1|6925.6|6923.8|6930.9|6929.1|6925.3|6923.5|300
1648781700000|2022-04-01 02:55:00|6925.7|6923.9|6922.9|6921.1|6926.2|6924.4|6921.5|6919.4|259
1648782000000|2022-04-01 03:00:00|6923|6921.2|6922.5|6920.7|6923.7|6921.8|6921.5|6919.1|319
1648782300000|2022-04-01 03:05:00|6922.6|6920.8|6922.8|6921|6923.3|6921.2|6920.8|6919|263
1648782600000|2022-04-01 03:10:00|6923|6921.2|6923.3|6921.5|6924.8|6922.4|6921.9|6919.7|246
1648782900000|2022-04-01 03:15:00|6923.2|6921.4|6923.3|6921.5|6924.1|6922|6922.7|6920.9|200
1648783200000|2022-04-01 03:20:00|6923.4|6921.6|6923.3|6921.5|6923.5|6921.7|6922.5|6920.7|131
1648783500000|2022-04-01 03:25:00|6923.2|6921.4|6924.7|6922.9|6925.6|6923.4|6923.1|6921.3|165
1648783800000|2022-04-01 03:30:00|6924.8|6923|6924.6|6922.8|6925.5|6923.2|6923.3|6921.5|175
1648784100000|2022-04-01 03:35:00|6924.5|6922.7|6925.2|6923.4|6926|6924.2|6924.4|6922.6|211
1648784400000|2022-04-01 03:40:00|6925.3|6923.5|6927.3|6925.5|6927.5|6925.7|6924.9|6923.1|170
1648784700000|2022-04-01 03:45:00|6927.4|6925.6|6926.9|6925.1|6927.4|6925.6|6925.3|6923.1|200
1648785000000|2022-04-01 03:50:00|6927.1|6925.3|6927.3|6925.5|6928.9|6927.1|6926.7|6924.9|216
1648785300000|2022-04-01 03:55:00|6927.2|6925.4|6929.2|6927.4|6929.3|6927.5|6926.9|6925.1|205
1648785600000|2022-04-01 04:00:00|6929.1|6927.3|6929.3|6927.5|6930.2|6928.4|6928.4|6926.6|239
1648785900000|2022-04-01 04:05:00|6929.2|6927.4|6928.4|6926.6|6929.7|6927.9|6928.1|6926.3|210
1648786200000|2022-04-01 04:10:00|6928.5|6926.7|6927.2|6925.4|6929.1|6927.3|6926.7|6924.9|267
1648786500000|2022-04-01 04:15:00|6927.1|6925.3|6927.5|6925.7|6928.1|6926.3|6926.3|6924.5|190
1648786800000|2022-04-01 04:20:00|6927.4|6925.6|6927.1|6925.3|6927.7|6925.9|6926.6|6924.8|145
1648787100000|2022-04-01 04:25:00|6927|6925.2|6926.4|6924.6|6927.3|6925.5|6926.1|6924.3|139
1648787400000|2022-04-01 04:30:00|6926.6|6924.8|6927.1|6925.3|6927.5|6925.7|6926.6|6924.8|88
1648787700000|2022-04-01 04:35:00|6927|6925.2|6927.6|6925.8|6928.6|6926.8|6926.4|6924.6|165
1648788000000|2022-04-01 04:40:00|6927.7|6925.9|6922.7|6920.9|6927.7|6925.9|6921.7|6919.7|223
1648788300000|2022-04-01 04:45:00|6922.8|6921|6923.7|6921.9|6923.9|6922.1|6922.5|6920.6|194
1648788600000|2022-04-01 04:50:00|6923.8|6922|6923.3|6921.5|6923.8|6922|6922.4|6920.1|176
1648788900000|2022-04-01 04:55:00|6923.2|6921.4|6918|6916.2|6923.2|6921.4|6916.9|6914.6|209
1648789200000|2022-04-01 05:00:00|6918.1|6916.3|6919.6|6916.6|6919.7|6917.8|6917.2|6914.7|225
1648789500000|2022-04-01 05:05:00|6919.5|6916.5|6919.1|6917.3|6919.7|6917.7|6917.7|6915.6|208
1648789800000|2022-04-01 05:10:00|6919|6917.2|6918.1|6916.3|6919.1|6917.3|6916.9|6914.7|159
1648790100000|2022-04-01 05:15:00|6918.2|6916.4|6917.2|6915.4|6918.5|6916.7|6917.2|6915.4|184
1648790400000|2022-04-01 05:20:00|6917.1|6915.3|6917|6915.2|6917.9|6916|6914.8|6913|198
1648790700000|2022-04-01 05:25:00|6916.8|6915|6915.7|6912.7|6917.8|6915.3|6915.2|6912.6|203
1648791000000|2022-04-01 05:30:00|6915.4|6913.6|6918.7|6916.9|6919.7|6917.9|6915.4|6913.1|295
1648791300000|2022-04-01 05:35:00|6918.6|6916.8|6918.2|6916.4|6919.7|6917.9|6917.7|6915.8|248
1648791600000|2022-04-01 05:40:00|6918.3|6916.5|6918.9|6917.1|6919.9|6917.4|6917|6915|319
1648791900000|2022-04-01 05:45:00|6918.8|6917|6919.3|6917.5|6919.7|6917.9|6918.4|6916.1|196
1648792200000|2022-04-01 05:50:00|6919.4|6917.6|6919.9|6918.1|6919.9|6918.1|6917.5|6915.7|246
1648792500000|2022-04-01 05:55:00|6919.8|6918|6918.1|6916.3|6920.7|6918.9|6917.1|6915.3|272
1648792800000|2022-04-01 06:00:00|6918.2|6916.4|6917.6|6915.8|6919.2|6917.4|6916.5|6914.7|416
1648793100000|2022-04-01 06:05:00|6917.7|6915.9|6913.6|6911.8|6917.9|6916.1|6911.5|6909.7|360
1648793400000|2022-04-01 06:10:00|6913.5|6911.7|6912.9|6911.1|6914.9|6912.7|6912.5|6910.7|352
1648793700000|2022-04-01 06:15:00|6912.8|6911|6916.2|6914.4|6917.2|6914.8|6911.6|6909.1|277
1648794000000|2022-04-01 06:20:00|6916.3|6914.5|6918.5|6916.7|6918.7|6916.9|6915.9|6914.1|230
1648794300000|2022-04-01 06:25:00|6918.4|6916.6|6919.3|6917.5|6919.8|6917.6|6917.7|6915.9|256
1648794600000|2022-04-01 06:30:00|6919.4|6917.6|6916.6|6914.8|6919.4|6917.6|6915.8|6913.9|263
1648794900000|2022-04-01 06:35:00|6916.5|6914.7|6916.8|6915|6920.1|6918.3|6916.2|6914|296
1648795200000|2022-04-01 06:40:00|6916.7|6914.9|6915.6|6913.8|6917.2|6915.2|6915.2|6912.7|344
1648795500000|2022-04-01 06:45:00|6915.4|6913.6|6915.6|6913.8|6917.6|6915.3|6915.1|6912.7|341
1648795800000|2022-04-01 06:50:00|6915.7|6913.9|6915.1|6913.3|6917.2|6914.9|6914.4|6912.6|283
1648796100000|2022-04-01 06:55:00|6915|6913.2|6914.7|6912.9|6918.2|6915.8|6914.1|6912|433
1648796400000|2022-04-01 07:00:00|6914.6|6912.8|6913.5|6911.7|6915.4|6913.6|6913.3|6910.9|404
1648796700000|2022-04-01 07:05:00|6913.6|6911.8|6918.8|6917|6918.8|6917|6913.5|6911.7|317
1648797000000|2022-04-01 07:10:00|6918.9|6917.1|6918|6916.2|6919.7|6917.6|6917.5|6915.2|344
1648797300000|2022-04-01 07:15:00|6918.1|6916.3|6918.6|6916.8|6920.6|6918.4|6918|6916|420
1648797600000|2022-04-01 07:20:00|6918.5|6916.7|6917.5|6915.7|6919.6|6917.6|6917|6914.6|395
1648797900000|2022-04-01 07:25:00|6917.9|6916.1|6917.1|6915.3|6918.5|6916.7|6916.5|6914.7|368
1648798200000|2022-04-01 07:30:00|6917.2|6915.4|6918.5|6916.7|6919.9|6918.1|6916.6|6914.8|299
1648798500000|2022-04-01 07:35:00|6918.6|6916.8|6921.1|6919.3|6921.8|6920|6918.5|6916.7|329
1648798800000|2022-04-01 07:40:00|6921|6919.2|6922.8|6921|6924.6|6922.8|6920.8|6919|335
1648799100000|2022-04-01 07:45:00|6922.7|6920.9|6926.6|6924.8|6926.8|6925|6922.4|6920.6|337
1648799400000|2022-04-01 07:50:00|6926.7|6924.9|6928.4|6926.6|6929.6|6927.4|6926.1|6924.3|384
1648799700000|2022-04-01 07:55:00|6928.6|6926.8|6924.1|6922.3|6929.4|6927|6922.8|6921|391
1648800000000|2022-04-01 08:00:00|6924|6922.2|6929.5|6927.7|6929.7|6927.8|6921.8|6919.6|458
1648800300000|2022-04-01 08:05:00|6929.6|6927.8|6933|6931.2|6933.8|6932|6928.3|6926|398
1648800600000|2022-04-01 08:10:00|6932.9|6931.1|6932.1|6930.3|6933.8|6931.8|6931.4|6929.4|265
1648800900000|2022-04-01 08:15:00|6932.2|6930.4|6932.8|6929.8|6933.8|6931.2|6930.8|6928.6|437
1648801200000|2022-04-01 08:20:00|6932.7|6929.7|6938.2|6935.2|6938.2|6935.8|6931.8|6929.4|441
1648801500000|2022-04-01 08:25:00|6938.1|6935.1|6938.8|6935.8|6939.5|6936.8|6936.6|6934.1|333
1648801800000|2022-04-01 08:30:00|6938.7|6935.7|6935.9|6934.1|6938.9|6936.2|6934|6932.2|266
1648802100000|2022-04-01 08:35:00|6936.1|6934.3|6937.9|6936.1|6938.2|6936.2|6935.4|6933.6|352
1648802400000|2022-04-01 08:40:00|6938|6936.2|6937.4|6935.6|6939.1|6937.1|6937.2|6935.4|267
1648802700000|2022-04-01 08:45:00|6937.2|6935.4|6937.9|6936.1|6939.2|6937.3|6935.4|6933.6|308
1648803000000|2022-04-01 08:50:00|6937.8|6936|6933.8|6932|6938.9|6937.1|6933.6|6931.8|331
1648803300000|2022-04-01 08:55:00|6934.3|6932.5|6936.8|6935|6937.4|6935.6|6933.5|6931.7|300
1648803600000|2022-04-01 09:00:00|6936.9|6935.1|6934.6|6932.8|6936.9|6935.1|6933.7|6931.9|355
1648803900000|2022-04-01 09:05:00|6934.5|6932.7|6933.2|6931.4|6935.6|6933.8|6932.6|6930.8|431
1648804200000|2022-04-01 09:10:00|6933.3|6931.5|6929.8|6928|6933.5|6931.6|6929.2|6927.4|344
1648804500000|2022-04-01 09:15:00|6929.9|6928.1|6930.8|6929|6932.6|6930.5|6928.1|6926.3|293
1648804800000|2022-04-01 09:20:00|6931.6|6928.6|6930.1|6928.3|6932.1|6930.1|6928.6|6926.2|454
1648805100000|2022-04-01 09:25:00|6930|6928.2|6931|6929.2|6932.6|6930.8|6928.6|6926.8|342
1648805400000|2022-04-01 09:30:00|6930.8|6929|6933.9|6932.1|6935.6|6933.8|6930.3|6928.5|422
1648805700000|2022-04-01 09:35:00|6934.2|6932.4|6931.8|6930|6934.4|6932.6|6931.8|6930|298
1648806000000|2022-04-01 09:40:00|6931.9|6930.1|6933.8|6932|6933.8|6932|6931.6|6929.8|271
1648806300000|2022-04-01 09:45:00|6933.7|6931.9|6932.4|6930.6|6934.3|6932.5|6932.1|6930.3|250
1648806600000|2022-04-01 09:50:00|6932.6|6930.8|6934.3|6932.5|6934.4|6932.6|6931.9|6930.1|230
1648806900000|2022-04-01 09:55:00|6934.4|6932.6|6937|6935.2|6937.1|6935.3|6934.4|6932.6|275
1648807200000|2022-04-01 10:00:00|6936.7|6934.9|6932.5|6930.7|6937.2|6935.4|6932.2|6930.4|326
1648807500000|2022-04-01 10:05:00|6932.6|6930.8|6931.9|6930.1|6932.6|6930.8|6930.3|6928.5|254
1648807800000|2022-04-01 10:10:00|6932|6930.2|6933.4|6931.6|6934.2|6932.1|6931.9|6930.1|257
1648808100000|2022-04-01 10:15:00|6933.3|6931.5|6936.7|6934.9|6937.4|6935.6|6932.5|6930.7|263
1648808400000|2022-04-01 10:20:00|6936.5|6934.7|6938.6|6936.8|6939|6937|6936.4|6934|222
1648808700000|2022-04-01 10:25:00|6938.9|6937.1|6942|6940.2|6942.8|6941|6938.9|6937.1|231
1648809000000|2022-04-01 10:30:00|6942.1|6940.3|6941.7|6939.9|6942.7|6940.6|6941.1|6939|254
1648809300000|2022-04-01 10:35:00|6941.8|6940|6941|6939.2|6943.5|6941.6|6940.8|6939|284
1648809600000|2022-04-01 10:40:00|6941.1|6939.3|6943.2|6941.4|6943.6|6941.8|6941.1|6939.3|241
1648809900000|2022-04-01 10:45:00|6943.3|6941.5|6944|6942.2|6944.5|6942.7|6941.7|6939.9|309
1648810200000|2022-04-01 10:50:00|6944.1|6942.3|6943.5|6941.7|6944.3|6942.5|6942.5|6940.7|158
1648810500000|2022-04-01 10:55:00|6943.4|6941.6|6944.9|6943.1|6945.2|6943.4|6943.2|6941.4|272
1648810800000|2022-04-01 11:00:00|6945|6943.2|6942.9|6941.1|6945|6943.2|6941.8|6940|265
1648811100000|2022-04-01 11:05:00|6943.1|6941.3|6941.7|6939.9|6943.8|6942|6941|6939.2|202
1648811400000|2022-04-01 11:10:00|6941.8|6940|6940.4|6938.6|6943|6941|6940.2|6938.4|285
1648811700000|2022-04-01 11:15:00|6940.5|6938.7|6942.4|6940.6|6942.8|6941|6940.4|6938.6|234
1648812000000|2022-04-01 11:20:00|6942.5|6940.7|6943.1|6941.3|6943.1|6941.3|6941.8|6939.5|211
1648812300000|2022-04-01 11:25:00|6943|6941.2|6942.9|6941.1|6943.7|6941.9|6942.2|6940.4|221
1648812600000|2022-04-01 11:30:00|6943|6941.2|6945.4|6943.6|6946.1|6944.3|6943|6941.2|236
1648812900000|2022-04-01 11:35:00|6945.5|6943.7|6946|6944.2|6946.1|6944.3|6944.4|6942.6|216
1648813200000|2022-04-01 11:40:00|6946.1|6944.3|6948.1|6946.3|6948.8|6947|6945.9|6944.1|279
1648813500000|2022-04-01 11:45:00|6948|6946.2|6948.3|6946.5|6948.5|6946.7|6946.6|6944.8|281
1648813800000|2022-04-01 11:50:00|6948.2|6946.4|6946.1|6944.3|6948.5|6946.7|6946|6944.2|220
1648814100000|2022-04-01 11:55:00|6946.2|6944.4|6947.6|6945.8|6947.9|6946.1|6946.1|6944.3|284
1648814400000|2022-04-01 12:00:00|6947.7|6945.9|6945.6|6943.8|6948.4|6946.6|6943.8|6942|305
1648814700000|2022-04-01 12:05:00|6945.4|6943.6|6948.3|6946.5|6948.9|6947.1|6944.9|6943.1|266
1648815000000|2022-04-01 12:10:00|6948.2|6946.4|6946.8|6945|6948.7|6946.9|6946.1|6944.3|241
1648815300000|2022-04-01 12:15:00|6946.7|6944.9|6947.6|6945.8|6948.4|6946.6|6946.3|6944.5|249
1648815600000|2022-04-01 12:20:00|6947.8|6946|6946.1|6943.1|6948.4|6946.4|6944.5|6942.3|316
1648815900000|2022-04-01 12:25:00|6946.2|6943.2|6941.8|6937.8|6947.4|6945|6941.2|6937.7|514
1648816200000|2022-04-01 12:30:00|6942.2|6938.2|6939.5|6936.5|6948.2|6945.2|6936.4|6934.3|784
1648816500000|2022-04-01 12:35:00|6939.7|6936.7|6942.8|6939.8|6942.8|6940.7|6935.5|6933.2|615
1648816800000|2022-04-01 12:40:00|6942.2|6940.4|6938.4|6936.6|6943.5|6941|6937.9|6935.9|446
1648817100000|2022-04-01 12:45:00|6938.5|6936.7|6946.3|6944.5|6946.7|6944.9|6938.5|6936.7|393
1648817400000|2022-04-01 12:50:00|6946.4|6944.6|6939.3|6937.5|6947.9|6945.7|6938.6|6936.8|449
1648817700000|2022-04-01 12:55:00|6939.6|6937.8|6935|6933.2|6939.6|6937.8|6934.6|6932.8|466
1648818000000|2022-04-01 13:00:00|6935.7|6932.7|6934.6|6932.8|6936.8|6934.7|6932.8|6930.7|573
1648818300000|2022-04-01 13:05:00|6934.9|6933.1|6938.4|6936.6|6939.2|6937.4|6934.3|6932.5|464
1648818600000|2022-04-01 13:10:00|6938.3|6936.5|6935.4|6933.6|6938.7|6936.8|6933.8|6932|439
1648818900000|2022-04-01 13:15:00|6935.3|6933.5|6930.5|6928.7|6935.9|6933.7|6930.5|6928.3|381
1648819200000|2022-04-01 13:20:00|6930.7|6928.9|6926.4|6924.6|6930.7|6928.9|6924.9|6922.4|525
1648819500000|2022-04-01 13:25:00|6926.8|6925|6924.5|6922.7|6927.1|6925.1|6923.4|6921.3|506
1648819800000|2022-04-01 13:30:00|6924.4|6922.6|6923.5|6921.7|6925|6923.2|6920|6918.2|419
1648820100000|2022-04-01 13:35:00|6923.6|6921.8|6919.9|6918.1|6924.1|6922.3|6918.7|6916.9|442
1648820400000|2022-04-01 13:40:00|6919.8|6918|6919.5|6916.5|6921.1|6919.3|6917.1|6914.7|456
1648820700000|2022-04-01 13:45:00|6919.6|6916.6|6921.4|6919.6|6924.5|6922.4|6918.1|6916.1|461
1648821000000|2022-04-01 13:50:00|6921.6|6919.8|6915.8|6914|6922.1|6920.3|6915.2|6913.3|406
1648821300000|2022-04-01 13:55:00|6916.2|6914.4|6918.3|6914.3|6923.9|6919.9|6911.8|6909.4|524
1648821600000|2022-04-01 14:00:00|6917.7|6913.7|6912|6909|6917.7|6913.7|6909.9|6906.9|672
1648821900000|2022-04-01 14:05:00|6911.9|6908.9|6907|6905.2|6912.8|6911|6906.2|6904.4|485
1648822200000|2022-04-01 14:10:00|6907.1|6905.3|6913.9|6912.1|6914|6912.2|6906.4|6904.6|408
1648822500000|2022-04-01 14:15:00|6913.8|6912|6911.7|6909.9|6914.7|6912.9|6909.7|6907.9|367
1648822800000|2022-04-01 14:20:00|6911.9|6910.1|6907.4|6905.6|6913.7|6911.9|6906.6|6904.8|386
1648823100000|2022-04-01 14:25:00|6907.3|6905.5|6905.7|6903.9|6907.7|6905.9|6904.2|6902.4|332
1648823400000|2022-04-01 14:30:00|6905.8|6904|6903.7|6901.9|6905.8|6904|6901.3|6899.5|407
1648823700000|2022-04-01 14:35:00|6903.6|6901.8|6898.3|6896.5|6904.7|6902.9|6897.2|6895.4|356
1648824000000|2022-04-01 14:40:00|6898.2|6896.4|6900.9|6899.1|6902.1|6900.3|6897.1|6895.3|442
1648824300000|2022-04-01 14:45:00|6901|6899.2|6907.9|6906.1|6908.6|6906.8|6900.4|6898.6|485
1648824600000|2022-04-01 14:50:00|6907.7|6905.9|6909.9|6908.1|6910.9|6909.1|6904.7|6902.9|486
1648824900000|2022-04-01 14:55:00|6910|6908.2|6907|6905.2|6913|6911.2|6906.2|6904.4|506
1648825200000|2022-04-01 15:00:00|6907.3|6905.5|6910.3|6908.5|6910.7|6908.9|6905.1|6903.3|467
1648825500000|2022-04-01 15:05:00|6910.4|6908.6|6909.6|6907.8|6913.3|6911.5|6909.5|6907.7|399
1648825800000|2022-04-01 15:10:00|6909.7|6907.9|6912.1|6910.3|6913.7|6911.8|6909.1|6907.3|317
1648826100000|2022-04-01 15:15:00|6912.4|6910.6|6911|6909.2|6914.3|6912.5|6910|6907.9|333
1648826400000|2022-04-01 15:20:00|6910.9|6909.1|6911.5|6909.7|6912.7|6910.9|6909.3|6907.5|345
1648826700000|2022-04-01 15:25:00|6911.4|6909.6|6912.5|6910.7|6912.9|6911.1|6910.8|6909|307
1648827000000|2022-04-01 15:30:00|6912.6|6910.8|6910.2|6908.4|6913|6911.2|6909.6|6907.8|327
1648827300000|2022-04-01 15:35:00|6910.3|6908.5|6910.5|6908.7|6911.1|6909.3|6909.4|6907.6|393
1648827600000|2022-04-01 15:40:00|6910.6|6908.8|6913.3|6911.5|6913.7|6911.9|6909.6|6907.8|433
1648827900000|2022-04-01 15:45:00|6913.4|6911.6|6913.1|6911.3|6915.1|6913.3|6911.8|6910|341
1648828200000|2022-04-01 15:50:00|6913|6911.2|6914.7|6912.9|6915.2|6913.4|6911.2|6909.4|345
1648828500000|2022-04-01 15:55:00|6914.6|6912.8|6912.8|6911|6914.8|6913|6912.5|6910.7|370
1648828800000|2022-04-01 16:00:00|6912.9|6911.1|6912.7|6910.9|6914.7|6912.9|6911.2|6909.4|354
1648829100000|2022-04-01 16:05:00|6912.8|6911|6914.3|6912.5|6914.6|6912.8|6911.8|6909.8|344
1648829400000|2022-04-01 16:10:00|6914.2|6912.4|6910.8|6909|6914.6|6912.8|6910.6|6908.3|320
1648829700000|2022-04-01 16:15:00|6910.7|6908.9|6909.5|6907.7|6910.8|6909|6908.7|6906.3|317
1648830000000|2022-04-01 16:20:00|6909.6|6907.8|6910.4|6908.6|6910.6|6908.8|6908.8|6906.8|246
1648830300000|2022-04-01 16:25:00|6910.5|6908.7|6909|6907.2|6911.6|6909.8|6908.8|6907|290
1648830600000|2022-04-01 16:30:00|6908.8|6907|6908.4|6906.6|6909.3|6907.3|6908|6905.7|304
1648830900000|2022-04-01 16:35:00|6908|6906.2|6907.9|6906.1|6909|6906.9|6907.7|6905.7|298
1648831200000|2022-04-01 16:40:00|6907.8|6906|6907.2|6905.4|6908|6906.2|6905.4|6903.2|306
1648831500000|2022-04-01 16:45:00|6907.1|6905.3|6907|6905.2|6907.8|6905.8|6906.3|6904.2|317
1648831800000|2022-04-01 16:50:00|6906.8|6905|6907.9|6906.1|6908.2|6906.4|6906.6|6904.8|270
1648832100000|2022-04-01 16:55:00|6908|6906.2|6905.2|6903.4|6908.1|6906.3|6904|6902.2|337
1648832400000|2022-04-01 17:00:00|6905.1|6903.3|6904.2|6902.4|6905.8|6904|6903.8|6902|349
1648832700000|2022-04-01 17:05:00|6904.3|6902.5|6903.7|6901.9|6905|6903.2|6902.9|6901.1|317
1648833000000|2022-04-01 17:10:00|6903.6|6901.8|6903.9|6902.1|6904.1|6902.3|6902.3|6900.5|332
1648833300000|2022-04-01 17:15:00|6904|6902.2|6902|6900.2|6904.1|6902.3|6901.4|6899.6|280
1648833600000|2022-04-01 17:20:00|6902.1|6900.3|6904.5|6902.7|6904.6|6902.8|6901.4|6899.6|315
1648833900000|2022-04-01 17:25:00|6904.7|6902.9|6907.5|6905.7|6907.6|6905.8|6903.4|6901.6|334
1648834200000|2022-04-01 17:30:00|6907|6905.2|6907.9|6906.1|6908|6906.2|6906.7|6904.9|246
1648834500000|2022-04-01 17:35:00|6908.4|6906.6|6910.4|6908.6|6910.8|6909|6908.3|6906.5|272
1648834800000|2022-04-01 17:40:00|6910.5|6908.7|6910.9|6907.9|6911.4|6909.6|6909.9|6907.9|308
1648835100000|2022-04-01 17:45:00|6909.9|6908.1|6909.1|6907.3|6910.8|6908.5|6908.4|6906.6|245
1648835400000|2022-04-01 17:50:00|6908.9|6907.1|6909.4|6907.6|6910.1|6908.3|6908.5|6906.7|254
1648835700000|2022-04-01 17:55:00|6909.3|6907.5|6909.4|6907.6|6910.3|6908.5|6908.8|6907|256
1648836000000|2022-04-01 18:00:00|6909.3|6907.5|6910.9|6909.1|6910.9|6909.1|6908.8|6906.4|231
1648836300000|2022-04-01 18:05:00|6911|6909.2|6911.5|6909.7|6912.4|6910.6|6910.5|6908.7|235
1648836600000|2022-04-01 18:10:00|6911.4|6909.6|6912.7|6910.9|6912.7|6910.9|6910.8|6909|210
1648836900000|2022-04-01 18:15:00|6912.6|6910.8|6914.8|6913|6915.1|6913.3|6912.5|6910.7|211
1648837200000|2022-04-01 18:20:00|6914.9|6913.1|6915.1|6913.3|6916.6|6914.4|6914.8|6912.3|263
1648837500000|2022-04-01 18:25:00|6915|6913.2|6916|6914.2|6916.8|6914.6|6914.8|6912.5|255
1648837800000|2022-04-01 18:30:00|6916.1|6914.3|6917.2|6915.4|6918.3|6916.1|6915.9|6913.7|240
1648838100000|2022-04-01 18:35:00|6917.3|6915.5|6916.1|6914.3|6917.9|6915.5|6915.8|6913.4|218
1648838400000|2022-04-01 18:40:00|6916|6914.2|6915.1|6913.3|6916.7|6914.6|6914.7|6912.4|211
1648838700000|2022-04-01 18:45:00|6915.2|6913.4|6913.6|6911.8|6915.4|6913.4|6913.2|6911.3|241
1648839000000|2022-04-01 18:50:00|6913.7|6911.9|6915.1|6913.3|6915.5|6913.6|6913.1|6910.7|218
1648839300000|2022-04-01 18:55:00|6915.3|6913.5|6915.4|6913.6|6916.7|6914.8|6912.3|6910.3|296
1648839600000|2022-04-01 19:00:00|6915.3|6913.5|6916.8|6915|6917.4|6915.6|6914|6911.7|323
1648839900000|2022-04-01 19:05:00|6916.5|6914.7|6915.6|6913.8|6917.3|6915.5|6915.2|6913.4|218
1648840200000|2022-04-01 19:10:00|6915.5|6913.7|6915.7|6913.9|6916.3|6914.5|6914.6|6912.8|265
1648840500000|2022-04-01 19:15:00|6915.6|6913.8|6914.4|6912.6|6916.3|6914.5|6914.3|6912.5|265
1648840800000|2022-04-01 19:20:00|6914.5|6912.7|6915.5|6913.7|6916|6914|6913.8|6911.6|258
1648841100000|2022-04-01 19:25:00|6915.9|6914.1|6916.1|6914.3|6916.7|6914.6|6915.1|6913.3|221
1648841400000|2022-04-01 19:30:00|6916.3|6914.5|6914.6|6912.8|6917.2|6915.4|6914.3|6912.4|292
1648841700000|2022-04-01 19:35:00|6914.5|6912.7|6915.5|6913.7|6916.4|6914|6913.8|6912|227
1648842000000|2022-04-01 19:40:00|6915.6|6913.8|6914.9|6913.1|6916.8|6914.6|6914.3|6912.3|300
1648842300000|2022-04-01 19:45:00|6915|6913.2|6916.5|6914.7|6917.3|6915.5|6914.6|6912.8|243
1648842600000|2022-04-01 19:50:00|6916.8|6915|6918.4|6916.6|6920.4|6918.2|6916.8|6915|360
1648842900000|2022-04-01 19:55:00|6918.3|6916.5|6919.4|6917.6|6920.2|6918.4|6918.2|6916.4|288
1648843200000|2022-04-01 20:00:00|6918.9|6917.1|6919.9|6916.9|6920.2|6917.8|6917.4|6914.9|209
1648843500000|2022-04-01 20:05:00|6919.8|6916.8|6921.2|6919.4|6921.9|6919.5|6918.3|6915.9|166
1648843800000|2022-04-01 20:10:00|6921.3|6919.5|6919.5|6917.7|6921.9|6919.5|6919.3|6916.9|199
1648844100000|2022-04-01 20:15:00|6920.1|6917.1|6921.4|6919.6|6922|6919.7|6919.8|6917.1|221
1648844400000|2022-04-01 20:20:00|6922|6919|6918.7|6916.9|6922.1|6919.4|6918.6|6916.1|169
1648844700000|2022-04-01 20:25:00|6918.6|6916.8|6916.3|6914.5|6919.5|6917.1|6916.3|6913.8|169
1648845000000|2022-04-01 20:30:00|6917|6914|6918.8|6915.8|6919.7|6917.3|6916.4|6913.9|176
1648845300000|2022-04-01 20:35:00|6918.9|6915.9|6918.5|6915.5|6919.3|6916.8|6916.7|6914.4|107
1648845600000|2022-04-01 20:40:00|6918.4|6915.4|6917.7|6914.7|6918.5|6915.5|6915.4|6912.8|156
1648845900000|2022-04-01 20:45:00|6917.8|6914.8|6917.8|6914.8|6919.3|6916.6|6917.2|6914.2|163
1648846200000|2022-04-01 20:50:00|6918.1|6915.1|6919.7|6916.7|6920.8|6917.8|6917.5|6914.2|202
1648846500000|2022-04-01 20:55:00|6919.6|6916.6|6924.5|6920.5|6930.2|6926.2|6915.2|6911.2|771
1649016000000|2022-04-03 20:00:00|6923.7|6918.7|6923.7|6918.7|6923.7|6918.7|6923.7|6918.7|1
1649019600000|2022-04-03 21:00:00|6923.2|6919.2|6923.2|6919.2|6923.2|6919.2|6923.2|6919.2|1
1649022300000|2022-04-03 21:45:00|6932.7|6928.7|6927.8|6923.8|6933.6|6929.6|6922.4|6918.4|164
1649022600000|2022-04-03 21:50:00|6927.7|6923.7|6920.8|6916.8|6934.8|6930.8|6920.3|6916.3|259
1649022900000|2022-04-03 21:55:00|6920.9|6916.9|6921.2|6917.2|6921.8|6917.8|6920.6|6916.6|80
1649023200000|2022-04-03 22:00:00|6921.1|6917.1|6918|6914|6922.7|6918.7|6917.5|6913.5|258
1649023500000|2022-04-03 22:05:00|6917.8|6913.8|6917.3|6913.8|6919.2|6915.2|6917.2|6913.5|116
1649023800000|2022-04-03 22:10:00|6918.8|6914.8|6916.5|6912.5|6918.8|6914.8|6915.6|6912.3|130
1649024100000|2022-04-03 22:15:00|6916.8|6912.8|6913.4|6909.6|6917.4|6913.4|6912.5|6909|187
1649024400000|2022-04-03 22:20:00|6913.5|6909.5|6913.9|6910.6|6914.6|6910.8|6912.6|6909.1|171
1649024700000|2022-04-03 22:25:00|6914.6|6910.5|6913.3|6909.9|6915|6911|6913|6909.4|144
1649025000000|2022-04-03 22:30:00|6913.5|6909.5|6916.4|6913.4|6917.9|6914.1|6912.9|6909.5|198
1649025300000|2022-04-03 22:35:00|6916.6|6913.2|6914.6|6911.6|6916.8|6913.7|6914.5|6911|156
1649025600000|2022-04-03 22:40:00|6914.5|6911.5|6915.5|6912.5|6916.5|6912.7|6914.5|6911.5|169
1649025900000|2022-04-03 22:45:00|6916|6912.2|6915.2|6912.2|6916.6|6912.9|6915|6911.5|179
1649026200000|2022-04-03 22:50:00|6915.1|6912.1|6914.5|6911.5|6915.8|6912.4|6914.3|6911.2|111
1649026500000|2022-04-03 22:55:00|6914.7|6911.7|6915.2|6912|6915.8|6912.2|6914|6910.6|156
1649026800000|2022-04-03 23:00:00|6915|6911.8|6916.8|6913.8|6917|6914|6914.7|6911.7|163
1649027100000|2022-04-03 23:05:00|6917.1|6914.1|6916.8|6913.8|6917.7|6914.7|6916.4|6913.3|113
1649027400000|2022-04-03 23:10:00|6916.9|6913.9|6915.2|6912.2|6917.7|6914.7|6914.4|6911.9|198
1649027700000|2022-04-03 23:15:00|6915.3|6912.3|6915.1|6912.1|6916.4|6913.4|6915|6912|137
1649028000000|2022-04-03 23:20:00|6915.2|6912.2|6914|6911|6916.1|6913.1|6913.4|6910.4|227
1649028300000|2022-04-03 23:25:00|6914.1|6911.1|6912.7|6909.7|6914.8|6912|6912.2|6909.4|199
1649028600000|2022-04-03 23:30:00|6912.8|6909.8|6911.9|6908.9|6913.2|6910.9|6911.3|6908.7|179
1649028900000|2022-04-03 23:35:00|6911.8|6908.8|6911.8|6908.8|6912.1|6909.8|6910.5|6907.9|234
1649029200000|2022-04-03 23:40:00|6911.9|6908.9|6908.8|6907|6911.9|6909.4|6908.7|6906|170
1649029500000|2022-04-03 23:45:00|6908.7|6906.9|6907.6|6905.8|6909.1|6907|6907.5|6905|84
1649029800000|2022-04-03 23:50:00|6907.7|6905.9|6908.6|6905.6|6908.8|6906.4|6907.6|6905.1|121
1649030100000|2022-04-03 23:55:00|6908.7|6905.7|6907.6|6905.8|6908.7|6906.4|6907.2|6904.6|125
1649030400000|2022-04-04 00:00:00|6907.7|6905.9|6909.6|6907.8|6909.6|6907.8|6906.1|6903.8|371
1649030700000|2022-04-04 00:05:00|6909.5|6907.7|6911.4|6909.6|6913|6910.5|6908.4|6906|339
1649031000000|2022-04-04 00:10:00|6911.5|6909.7|6913.1|6911.3|6913.7|6911.3|6910.7|6908.4|300
1649031300000|2022-04-04 00:15:00|6913|6911.2|6912.6|6909.6|6913|6911.2|6910.5|6908.1|353
1649031600000|2022-04-04 00:20:00|6912.7|6909.7|6914.4|6912.6|6915.3|6913.5|6912.1|6909.6|284
1649031900000|2022-04-04 00:25:00|6914.6|6912.8|6917.7|6915.9|6917.9|6916.1|6914.6|6912.7|266
1649032200000|2022-04-04 00:30:00|6917.8|6916|6917.2|6915.4|6918.4|6916.6|6916.3|6914.5|194
1649032500000|2022-04-04 00:35:00|6917.6|6915.8|6919.8|6918|6920.2|6918.3|6917.2|6915.1|213
1649032800000|2022-04-04 00:40:00|6919.7|6917.9|6921.1|6919.3|6921.7|6919.3|6919.6|6917.2|158
1649033100000|2022-04-04 00:45:00|6921|6919.2|6922.1|6919.1|6922.9|6921.1|6921|6918.6|241
1649033400000|2022-04-04 00:50:00|6921.7|6919.9|6920.6|6917.6|6922.8|6920.7|6919.2|6916.8|332
1649033700000|2022-04-04 00:55:00|6920|6918.2|6921.9|6918.9|6922|6919.6|6919.5|6917.1|272
1649034000000|2022-04-04 01:00:00|6921.8|6918.8|6919.8|6918|6922.8|6921|6919.7|6917.5|242
1649034300000|2022-04-04 01:05:00|6919.9|6918.1|6918.2|6916.4|6919.9|6918.1|6917.3|6914.9|211
1649034600000|2022-04-04 01:10:00|6918.8|6915.8|6917.7|6915.9|6921|6918.8|6917.6|6915.8|254
1649034900000|2022-04-04 01:15:00|6917.6|6915.8|6919.7|6917.9|6919.7|6917.9|6917.4|6915.6|266
1649035200000|2022-04-04 01:20:00|6919.6|6917.8|6922.2|6920.4|6922.7|6920.9|6919.6|6917.8|302
1649035500000|2022-04-04 01:25:00|6922.1|6920.3|6921.6|6918.6|6923.6|6921.8|6920.7|6918.2|334
1649035800000|2022-04-04 01:30:00|6921.5|6918.5|6923.4|6921.6|6924.5|6922.7|6920.9|6918.4|297
1649036100000|2022-04-04 01:35:00|6923.5|6921.7|6923.7|6921.9|6924.6|6922.8|6922.9|6921|276
1649036400000|2022-04-04 01:40:00|6923.9|6922.1|6923.5|6921.7|6924.6|6922.5|6921.4|6919.6|344
1649036700000|2022-04-04 01:45:00|6923.6|6921.8|6924.2|6922.4|6924.4|6922.5|6922.4|6920.6|264
1649037000000|2022-04-04 01:50:00|6924.3|6922.5|6923.7|6921.9|6924.8|6923|6923.4|6921.5|230
1649037300000|2022-04-04 01:55:00|6923.6|6921.8|6924.7|6922.9|6924.9|6923.1|6922.4|6920.6|296
1649037600000|2022-04-04 02:00:00|6924.8|6923|6924.2|6922.4|6925.1|6923.3|6923|6921.1|278
1649037900000|2022-04-04 02:05:00|6924.3|6922.5|6925|6923.2|6925.3|6923.5|6923.7|6921.3|288
1649038200000|2022-04-04 02:10:00|6924.9|6923.1|6925.5|6923.7|6925.8|6924|6923.8|6921.6|233
1649038500000|2022-04-04 02:15:00|6925.4|6923.6|6924.8|6923|6925.4|6923.6|6924.2|6922.4|126
1649038800000|2022-04-04 02:20:00|6924.7|6922.9|6925.5|6923.7|6926.6|6924.8|6924.7|6922.9|141
1649039100000|2022-04-04 02:25:00|6925.4|6923.6|6926.6|6924.8|6926.6|6924.8|6925|6923.2|250
1649039400000|2022-04-04 02:30:00|6926.7|6924.9|6925.7|6923.9|6926.7|6924.9|6924.6|6922.8|166
1649039700000|2022-04-04 02:35:00|6925.6|6923.8|6926.1|6924.3|6926.1|6924.3|6925.4|6923.6|189
1649040000000|2022-04-04 02:40:00|6926|6924.2|6925.8|6924|6926.8|6925|6925.2|6923.4|174
1649040300000|2022-04-04 02:45:00|6925.7|6923.9|6926.4|6924.6|6926.4|6924.6|6925.7|6923.9|173
1649040600000|2022-04-04 02:50:00|6926.3|6924.5|6927.7|6925.9|6927.8|6926|6926.1|6924.3|99
1649040900000|2022-04-04 02:55:00|6927.8|6926|6930.2|6928.4|6930.8|6929|6927.5|6925.7|197
1649041200000|2022-04-04 03:00:00|6930.1|6928.3|6928.8|6927|6930.3|6928.5|6928|6925.6|225
1649041500000|2022-04-04 03:05:00|6928.7|6926.9|6930.5|6928.7|6931.7|6929.9|6928|6926.2|190
1649041800000|2022-04-04 03:10:00|6930.6|6928.8|6932.3|6930.5|6932.5|6930.7|6930.4|6928.6|223
1649042100000|2022-04-04 03:15:00|6932.4|6930.6|6933.3|6931.5|6933.7|6931.9|6932.2|6930.4|161
1649042400000|2022-04-04 03:20:00|6933.2|6931.4|6933.2|6931.4|6933.5|6931.7|6932.3|6930.5|121
1649042700000|2022-04-04 03:25:00|6933.1|6931.3|6935.2|6933.4|6936.1|6933.7|6933.1|6931.3|166
1649043000000|2022-04-04 03:30:00|6935.1|6933.3|6937.3|6935.5|6938.3|6936.5|6935.1|6933.3|189
1649043300000|2022-04-04 03:35:00|6937.2|6935.4|6938.2|6936.4|6938.3|6936.5|6937|6935.2|103
1649043600000|2022-04-04 03:40:00|6937.8|6936|6937.3|6935.5|6938.3|6936.5|6936.5|6934.7|101
1649043900000|2022-04-04 03:45:00|6937.2|6935.4|6936|6934.2|6937.6|6935.5|6935.8|6933.7|153
1649044200000|2022-04-04 03:50:00|6936.1|6934.3|6937.5|6935.7|6938.2|6936.1|6935.6|6933.8|172
1649044500000|2022-04-04 03:55:00|6937.6|6935.8|6937.6|6935.8|6938.8|6937|6937.5|6935|142
1649044800000|2022-04-04 04:00:00|6937|6935.2|6937.7|6935.9|6938.5|6936.7|6936.5|6934.7|186
1649045100000|2022-04-04 04:05:00|6937.6|6935.8|6937.1|6935.3|6938|6936.2|6936.2|6934.4|214
1649045400000|2022-04-04 04:10:00|6937.2|6935.4|6936.3|6934.5|6938|6936.2|6936.2|6934.4|206
1649045700000|2022-04-04 04:15:00|6936.4|6934.6|6937.5|6935.7|6938.5|6936.7|6936.1|6934.3|222
1649046000000|2022-04-04 04:20:00|6937.6|6935.8|6938.3|6936.5|6938.4|6936.6|6937.4|6935.6|161
1649046300000|2022-04-04 04:25:00|6938.2|6936.4|6938.1|6936.3|6938.7|6936.9|6936.9|6935.1|210
1649046600000|2022-04-04 04:30:00|6938.2|6936.4|6938.3|6936.5|6938.7|6936.9|6938.1|6936.3|149
1649046900000|2022-04-04 04:35:00|6938.2|6936.4|6935.9|6934.1|6938.2|6936.4|6935.7|6933.9|175
1649047200000|2022-04-04 04:40:00|6935.8|6934|6935.8|6934|6936.4|6934.6|6935.1|6932.9|193
1649047500000|2022-04-04 04:45:00|6935.7|6933.9|6934.3|6932.5|6937.2|6935.4|6934.3|6932.5|266
1649047800000|2022-04-04 04:50:00|6934.2|6932.4|6936.2|6934.4|6936.6|6934.8|6934.1|6932.3|231
1649048100000|2022-04-04 04:55:00|6936.1|6934.3|6937.5|6935.7|6937.8|6936|6935.2|6933.4|210
1649048400000|2022-04-04 05:00:00|6937.4|6935.6|6937.3|6935.5|6939.1|6937.3|6936.4|6934.6|214
1649048700000|2022-04-04 05:05:00|6937.2|6935.4|6934.5|6932.7|6937.2|6935.4|6934.3|6932.5|181
1649049000000|2022-04-04 05:10:00|6934.7|6932.9|6933.7|6931.9|6934.9|6933.1|6933.1|6931|151
1649049300000|2022-04-04 05:15:00|6933.6|6931.8|6933.6|6931.8|6934.4|6932.6|6933.5|6931.7|178
1649049600000|2022-04-04 05:20:00|6933.7|6931.9|6931.9|6930.1|6933.8|6932|6931.6|6929.8|242
1649049900000|2022-04-04 05:25:00|6932|6930.2|6932.7|6930.9|6933.2|6931.4|6931.3|6928.8|163
1649050200000|2022-04-04 05:30:00|6932.6|6930.8|6934.3|6932.5|6934.8|6933|6932.3|6930.5|190
1649050500000|2022-04-04 05:35:00|6934.2|6932.4|6938.3|6936.5|6938.8|6937|6934.1|6932.3|169
1649050800000|2022-04-04 05:40:00|6938.4|6936.6|6939|6937.2|6939.7|6937.9|6938|6936|262
1649051100000|2022-04-04 05:45:00|6939.1|6937.3|6936.9|6935.1|6939.6|6937.6|6936.2|6934.4|212
1649051400000|2022-04-04 05:50:00|6936.8|6935|6935.2|6933.4|6937|6935|6934.5|6932.7|253
1649051700000|2022-04-04 05:55:00|6935.1|6933.3|6939.4|6937.6|6939.9|6937.6|6935.1|6933.3|237
1649052000000|2022-04-04 06:00:00|6939.6|6937.8|6939.6|6937.8|6940.8|6939|6938.5|6936.7|313
1649052300000|2022-04-04 06:05:00|6939.7|6937.9|6938.2|6936.4|6940.7|6938.9|6938|6935.6|257
1649052600000|2022-04-04 06:10:00|6938.1|6936.3|6936|6934.2|6938.8|6937|6934.8|6933|366
1649052900000|2022-04-04 06:15:00|6935.9|6934.1|6938.1|6936.3|6939|6937.2|6935.9|6934|258
1649053200000|2022-04-04 06:20:00|6938.2|6936.4|6938.7|6936.9|6941.9|6940.1|6938.1|6936.3|245
1649053500000|2022-04-04 06:25:00|6938.9|6937.1|6939.3|6937.5|6939.5|6937.7|6937.9|6936.1|322
1649053800000|2022-04-04 06:30:00|6939.4|6937.6|6939.8|6938|6941.1|6939.3|6939.2|6937.4|292
1649054100000|2022-04-04 06:35:00|6939.9|6938.1|6938.8|6937|6940.7|6938.6|6938.2|6936.1|294
1649054400000|2022-04-04 06:40:00|6938.7|6936.9|6940.3|6938.5|6940.3|6938.5|6938.3|6936|243
1649054700000|2022-04-04 06:45:00|6940.2|6938.4|6941.6|6939.8|6941.9|6939.8|6939.3|6937.5|262
1649055000000|2022-04-04 06:50:00|6941.4|6939.6|6942.2|6940.4|6942.8|6941|6939.6|6937.8|265
1649055300000|2022-04-04 06:55:00|6942.3|6940.5|6939.2|6937.4|6942.6|6940.8|6938.8|6937|373
1649055600000|2022-04-04 07:00:00|6939.3|6937.5|6940.9|6939.1|6942|6939.7|6937.7|6935.9|405
1649055900000|2022-04-04 07:05:00|6941|6939.2|6937.6|6935.8|6942.5|6940.2|6936.6|6934.8|339
1649056200000|2022-04-04 07:10:00|6937.9|6936.1|6935.5|6933.7|6942.1|6939.7|6935.4|6933.6|367
1649056500000|2022-04-04 07:15:00|6935.3|6933.5|6937.1|6935.3|6938.4|6936.6|6934.6|6932.8|378
1649056800000|2022-04-04 07:20:00|6936.8|6935|6936.4|6934.6|6938|6936.1|6934.1|6932.3|349
1649057100000|2022-04-04 07:25:00|6936.2|6934.4|6939.6|6937.8|6941.2|6939.4|6936.2|6934.4|360
1649057400000|2022-04-04 07:30:00|6939.5|6937.7|6936.7|6934.9|6940.5|6938.3|6936.6|6934.8|260
1649057700000|2022-04-04 07:35:00|6936.8|6935|6935.2|6933.4|6937.2|6935.4|6933.9|6931.5|337
1649058000000|2022-04-04 07:40:00|6935.3|6933.5|6935.6|6933.8|6936.9|6935.1|6934.3|6932.5|235
1649058300000|2022-04-04 07:45:00|6935.5|6933.7|6936.4|6934.6|6938.9|6937.1|6935|6933.2|324
1649058600000|2022-04-04 07:50:00|6936.5|6934.7|6936.2|6934.4|6938.8|6937|6936.2|6934.4|306
1649058900000|2022-04-04 07:55:00|6936.3|6934.5|6938.1|6936.3|6938.4|6936.6|6935.6|6933.8|330
1649059200000|2022-04-04 08:00:00|6938.2|6936.4|6936|6934.2|6938.4|6936.6|6933.9|6932.1|424
1649059500000|2022-04-04 08:05:00|6935.9|6934.1|6937.4|6935.6|6937.5|6935.7|6933.6|6931.8|352
1649059800000|2022-04-04 08:10:00|6937.5|6935.7|6936.5|6934.7|6937.7|6935.9|6935.1|6933.3|278
1649060100000|2022-04-04 08:15:00|6936.4|6934.6|6935.2|6933.4|6937.1|6935.3|6934.2|6932.4|294
1649060400000|2022-04-04 08:20:00|6935.3|6933.5|6937.1|6935.3|6937.6|6935.8|6933.9|6932.1|238
1649060700000|2022-04-04 08:25:00|6937|6935.2|6937.7|6935.9|6939.2|6937.4|6936.6|6934.8|259
1649061000000|2022-04-04 08:30:00|6937.6|6935.8|6936.7|6934.9|6937.9|6936.1|6936.6|6934.8|309
1649061300000|2022-04-04 08:35:00|6936.8|6935|6932.5|6930.7|6936.9|6935.1|6932.5|6930.7|267
1649061600000|2022-04-04 08:40:00|6932.4|6930.6|6930.7|6928.9|6932.6|6930.8|6930.1|6928.3|274
1649061900000|2022-04-04 08:45:00|6930.8|6929|6931.8|6930|6933.1|6930.9|6930|6927.8|246
1649062200000|2022-04-04 08:50:00|6931.7|6929.9|6930.7|6928.9|6933.4|6931.6|6930.3|6928.5|262
1649062500000|2022-04-04 08:55:00|6930.6|6928.8|6930.1|6928.3|6931.1|6929.3|6929.5|6927.7|252
1649062800000|2022-04-04 09:00:00|6930|6928.2|6930.4|6928.6|6931.1|6929.3|6927.1|6925.3|355
1649063100000|2022-04-04 09:05:00|6930.3|6928.5|6928.6|6926.8|6933.1|6930.8|6928.1|6926.3|338
1649063400000|2022-04-04 09:10:00|6928.7|6926.9|6928|6926.2|6929.2|6927.4|6927.7|6925.9|259
1649063700000|2022-04-04 09:15:00|6928.2|6926.4|6930|6928.2|6930.4|6928.6|6928.1|6926.3|186
1649064000000|2022-04-04 09:20:00|6929.9|6928.1|6930.9|6929.1|6933.4|6931.6|6929.7|6927.9|232
1649064300000|2022-04-04 09:25:00|6930.8|6929|6929|6927.2|6931.1|6929.3|6928.2|6926.4|259
1649064600000|2022-04-04 09:30:00|6929.1|6927.3|6929.9|6928.1|6930.6|6928.7|6928.5|6926.7|326
1649064900000|2022-04-04 09:35:00|6929.5|6927.7|6929.4|6927.6|6930.2|6928.4|6928|6926.2|323
1649065200000|2022-04-04 09:40:00|6929.3|6927.5|6927.2|6925.4|6930.1|6928.3|6927.1|6925.3|286
1649065500000|2022-04-04 09:45:00|6927.1|6925.3|6927.9|6926.1|6928.2|6926.4|6926.4|6924.6|234
1649065800000|2022-04-04 09:50:00|6928|6926.2|6926|6924.2|6928.2|6926.4|6926|6924.2|279
1649066100000|2022-04-04 09:55:00|6926.1|6924.3|6927.5|6925.7|6930.3|6928.5|6925.1|6923.3|309
1649066400000|2022-04-04 10:00:00|6927.6|6925.8|6928.2|6926.4|6929.1|6927.3|6926.6|6924.8|343
1649066700000|2022-04-04 10:05:00|6928.3|6926.5|6928.6|6926.8|6929.3|6927.5|6928|6926.2|236
1649067000000|2022-04-04 10:10:00|6928.5|6926.7|6930.8|6929|6930.8|6929|6927|6925.2|271
1649067300000|2022-04-04 10:15:00|6930.7|6928.9|6933.2|6931.4|6933.4|6931.6|6929.7|6927.9|289
1649067600000|2022-04-04 10:20:00|6933.3|6931.5|6931.6|6929.8|6933.7|6931.9|6931.3|6929.5|293
1649067900000|2022-04-04 10:25:00|6931.2|6929.4|6931.5|6929.7|6932.8|6930.8|6930.2|6928.4|278
1649068200000|2022-04-04 10:30:00|6931.4|6929.6|6930.2|6928.4|6932.3|6930.5|6930|6928|206
1649068500000|2022-04-04 10:35:00|6930.1|6928.3|6926.8|6925|6930.2|6928.4|6926.5|6924.7|202
1649068800000|2022-04-04 10:40:00|6926.7|6924.9|6928.6|6926.8|6929.9|6928.1|6926.6|6924.8|174
1649069100000|2022-04-04 10:45:00|6928.5|6926.7|6927|6925.2|6929.1|6927.3|6926.4|6924.6|191
1649069400000|2022-04-04 10:50:00|6926.9|6925.1|6928.4|6926.6|6929.3|6927.5|6926.6|6924.8|195
1649069700000|2022-04-04 10:55:00|6928.3|6926.5|6928.9|6927.1|6930.2|6928|6928.2|6926.4|213
1649070000000|2022-04-04 11:00:00|6929|6927.2|6931.8|6930|6931.9|6930.1|6928.7|6926.9|203
1649070300000|2022-04-04 11:05:00|6931.9|6930.1|6932.6|6930.8|6933.1|6931.1|6931.7|6929.9|190
1649070600000|2022-04-04 11:10:00|6932.5|6930.7|6932.5|6930.7|6933.4|6931.6|6931.3|6929.5|157
1649070900000|2022-04-04 11:15:00|6932.4|6930.6|6934.1|6932.3|6934.9|6933.1|6932|6930.2|220
1649071200000|2022-04-04 11:20:00|6934|6932.2|6934.7|6932.9|6934.7|6932.9|6933.1|6931|186
1649071500000|2022-04-04 11:25:00|6934.8|6933|6930.5|6928.7|6934.8|6933|6930.4|6928.4|225
1649071800000|2022-04-04 11:30:00|6930.4|6928.6|6931.8|6930|6932.3|6930.1|6929.2|6926.8|245
1649072100000|2022-04-04 11:35:00|6931.7|6929.9|6932.1|6930.3|6933.4|6931.6|6931|6928.6|227
1649072400000|2022-04-04 11:40:00|6932.2|6930.4|6935|6933.2|6935.1|6933.3|6932.2|6930|208
1649072700000|2022-04-04 11:45:00|6935.1|6933.3|6934.5|6932.7|6935.1|6933.3|6932.5|6930.7|282
1649073000000|2022-04-04 11:50:00|6934.6|6932.8|6934.3|6932.5|6935.6|6933.7|6933.5|6931.7|167
1649073300000|2022-04-04 11:55:00|6934.4|6932.6|6935|6933.2|6937.6|6935.6|6934.3|6932.5|341
1649073600000|2022-04-04 12:00:00|6935.6|6933.8|6938.7|6936.9|6939.3|6937.5|6935.6|6933.8|376
1649073900000|2022-04-04 12:05:00|6938.6|6936.8|6941.9|6940.1|6942.2|6940.2|6937.9|6936.1|438
1649074200000|2022-04-04 12:10:00|6942|6940.2|6939.8|6938|6943.3|6941.3|6939.3|6937.5|262
1649074500000|2022-04-04 12:15:00|6939.9|6938.1|6941|6939.2|6942|6940.2|6939.8|6938|309
1649074800000|2022-04-04 12:20:00|6940.9|6939.1|6940.1|6938.3|6942.8|6941|6939.6|6937.8|367
1649075100000|2022-04-04 12:25:00|6940|6938.2|6941.9|6940.1|6942|6940.2|6939.6|6937.8|353
1649075400000|2022-04-04 12:30:00|6942|6940.2|6943.1|6941.3|6944.5|6942.7|6942|6940.2|283
1649075700000|2022-04-04 12:35:00|6943.2|6941.4|6945.5|6943.7|6946.5|6944.7|6942.9|6941.1|224
1649076000000|2022-04-04 12:40:00|6945.6|6943.8|6948.8|6947|6950|6948.2|6944.9|6943.1|257
1649076300000|2022-04-04 12:45:00|6948.9|6947.1|6948.9|6947.1|6949.1|6947.3|6947.1|6945.3|227
1649076600000|2022-04-04 12:50:00|6949|6947.2|6946.8|6945|6949.3|6947.5|6944.9|6943.1|279
1649076900000|2022-04-04 12:55:00|6946.7|6944.9|6947.7|6945.9|6949.4|6947.6|6946.6|6944.6|326
1649077200000|2022-04-04 13:00:00|6947.8|6946|6949.2|6947.4|6951|6948.5|6946.6|6944.8|263
1649077500000|2022-04-04 13:05:00|6949.3|6947.5|6949|6947.2|6951|6949.2|6948.9|6946.9|278
1649077800000|2022-04-04 13:10:00|6949.1|6947.3|6947.8|6946|6949.7|6947.9|6947.4|6945.6|320
1649078100000|2022-04-04 13:15:00|6947.9|6946.1|6948.8|6947|6949.8|6947.6|6947.7|6945.9|251
1649078400000|2022-04-04 13:20:00|6948.7|6946.9|6949.5|6947.7|6951.3|6949.5|6948.6|6946.8|290
1649078700000|2022-04-04 13:25:00|6949.4|6947.6|6951.1|6949.3|6952.3|6950.5|6948.9|6947.1|360
1649079000000|2022-04-04 13:30:00|6951.2|6949.4|6950.9|6949.1|6951.8|6950|6948.5|6946.7|486
1649079300000|2022-04-04 13:35:00|6950.8|6949|6952|6950.2|6952.1|6950.3|6949.1|6947.3|461
1649079600000|2022-04-04 13:40:00|6952.5|6950.7|6953.7|6951.9|6955.5|6953.7|6952.1|6950.1|539
1649079900000|2022-04-04 13:45:00|6953.8|6952|6953.7|6951.9|6955|6953.2|6950.8|6949|445
1649080200000|2022-04-04 13:50:00|6953.8|6952|6954.2|6952.4|6955.5|6953.7|6952.2|6950.4|385
1649080500000|2022-04-04 13:55:00|6954.3|6952.5|6955|6952|6955.5|6953.7|6953.3|6950.9|357
1649080800000|2022-04-04 14:00:00|6954.9|6951.9|6954|6952.2|6955.1|6953.3|6951.6|6949.8|420
1649081100000|2022-04-04 14:05:00|6953.9|6952.1|6952.9|6951.1|6955.9|6954.1|6951.6|6949.3|448
1649081400000|2022-04-04 14:10:00|6952.8|6951|6953.3|6951.5|6954.1|6952|6951.3|6948.8|337
1649081700000|2022-04-04 14:15:00|6953.4|6951.6|6954.2|6952.4|6955|6953.2|6951.6|6949.8|317
1649082000000|2022-04-04 14:20:00|6954.1|6952.3|6952.5|6950.7|6954.8|6953|6952.2|6950|330
1649082300000|2022-04-04 14:25:00|6952.6|6950.8|6950.1|6948.3|6952.8|6951|6949.5|6947.7|354
1649082600000|2022-04-04 14:30:00|6950|6948.2|6951.2|6949.4|6952.4|6950.6|6947.7|6945.9|298
1649082900000|2022-04-04 14:35:00|6951.1|6949.3|6948.1|6946.3|6952.3|6950.5|6947.6|6945.8|399
1649083200000|2022-04-04 14:40:00|6948|6946.2|6951.7|6949.9|6952.1|6950.3|6946.6|6944.8|354
1649083500000|2022-04-04 14:45:00|6951.8|6950|6957.8|6956|6960|6958|6951.5|6949.7|434
1649083800000|2022-04-04 14:50:00|6957.6|6955.8|6964.5|6962.7|6965.8|6964|6957.6|6955.8|501
1649084100000|2022-04-04 14:55:00|6964.4|6962.6|6960.7|6958.9|6964.9|6963|6960.6|6958.8|441
1649084400000|2022-04-04 15:00:00|6960.8|6959|6963.6|6961.8|6963.9|6962|6960.7|6958.9|367
1649084700000|2022-04-04 15:05:00|6963.5|6961.7|6962.1|6960.3|6963.8|6962|6960.5|6958.7|293
1649085000000|2022-04-04 15:10:00|6962.3|6960.5|6964.9|6963.1|6965.9|6964.1|6961.6|6959.8|297
1649085300000|2022-04-04 15:15:00|6965|6963.2|6964.6|6962.8|6965|6963.2|6963.8|6962|247
1649085600000|2022-04-04 15:20:00|6964.5|6962.7|6965.6|6963.8|6965.7|6963.9|6963.5|6961.7|274
1649085900000|2022-04-04 15:25:00|6965.7|6963.9|6968.1|6966.3|6968.4|6966.6|6965.1|6963.3|290
1649086200000|2022-04-04 15:30:00|6967.8|6966|6965.2|6963.4|6969.3|6967.5|6965.2|6963.4|272
1649086500000|2022-04-04 15:35:00|6965.1|6963.3|6966.4|6964.6|6967.9|6966.1|6965|6963.2|223
1649086800000|2022-04-04 15:40:00|6966.3|6964.5|6966.2|6964.4|6968.1|6966.3|6965.5|6963.7|293
1649087100000|2022-04-04 15:45:00|6966.1|6964.3|6965.2|6963.4|6966.4|6964.6|6963.7|6961.9|273
1649087400000|2022-04-04 15:50:00|6965.1|6963.3|6963.9|6962.1|6965.1|6963.3|6963.2|6961.4|258
1649087700000|2022-04-04 15:55:00|6964|6962.2|6964.3|6962.5|6964.8|6963|6961.7|6959.9|245
1649088000000|2022-04-04 16:00:00|6964|6962.2|6963.6|6961.8|6965.5|6963.7|6963.3|6961.5|294
1649088300000|2022-04-04 16:05:00|6963.7|6961.9|6963.4|6961.6|6964.2|6962.4|6963|6961.2|188
1649088600000|2022-04-04 16:10:00|6963.3|6961.5|6965|6963.2|6965.5|6963.7|6963|6961.2|193
1649088900000|2022-04-04 16:15:00|6965.1|6963.3|6963.9|6962.1|6965.1|6963.3|6963.3|6961.5|194
1649089200000|2022-04-04 16:20:00|6963.8|6962|6964.7|6961.7|6965|6962.7|6963.2|6961.4|189
1649089500000|2022-04-04 16:25:00|6964.2|6962.4|6962.8|6961|6964.4|6962.6|6962.2|6960.4|228
1649089800000|2022-04-04 16:30:00|6962.9|6961.1|6961.2|6959.4|6963|6961.2|6961|6959.2|276
1649090100000|2022-04-04 16:35:00|6961.3|6959.5|6960.3|6958.5|6961.6|6959.8|6960.3|6958.5|179
1649090400000|2022-04-04 16:40:00|6960.4|6958.6|6960.1|6958.3|6961|6959.2|6959.1|6957.3|200
1649090700000|2022-04-04 16:45:00|6960|6958.2|6960.9|6959.1|6961.4|6959.6|6960|6958.2|176
1649091000000|2022-04-04 16:50:00|6960.8|6959|6959.3|6957.5|6960.9|6959.1|6959.2|6957.4|175
1649091300000|2022-04-04 16:55:00|6959.2|6957.4|6959.3|6957.5|6960|6958.2|6959.2|6957.4|195
1649091600000|2022-04-04 17:00:00|6959.2|6957.4|6958.7|6956.9|6959.5|6957.7|6957.8|6956|141
1649091900000|2022-04-04 17:05:00|6958.8|6957|6960.2|6958.4|6960.4|6958.6|6958.7|6956.9|158
1649092200000|2022-04-04 17:10:00|6960.3|6958.5|6959.9|6958.1|6960.3|6958.5|6959.3|6957.5|225
1649092500000|2022-04-04 17:15:00|6960|6958.2|6957.7|6955.9|6960.4|6958.6|6957.5|6955.7|186
1649092800000|2022-04-04 17:20:00|6957.3|6955.5|6959.5|6957.7|6959.5|6957.7|6957.1|6955.3|219
1649093100000|2022-04-04 17:25:00|6959.6|6957.8|6959.9|6958.1|6960|6958.2|6958.9|6957.1|163
1649093400000|2022-04-04 17:30:00|6959.8|6958|6957.3|6955.5|6960.3|6958.5|6956.8|6955|235
1649093700000|2022-04-04 17:35:00|6957.2|6955.4|6957.4|6955.6|6957.7|6955.9|6956.8|6955|200
1649094000000|2022-04-04 17:40:00|6957.3|6955.5|6958.1|6956.3|6958.3|6956.5|6957.3|6955.5|170
1649094300000|2022-04-04 17:45:00|6958|6956.2|6957.8|6956|6958.1|6956.3|6957|6955.2|187
1649094600000|2022-04-04 17:50:00|6957.7|6955.9|6957.7|6955.9|6958.4|6956.6|6957.5|6955.7|157
1649094900000|2022-04-04 17:55:00|6957.8|6956|6957.7|6955.9|6958.9|6957.1|6957.1|6955.3|162
1649095200000|2022-04-04 18:00:00|6957.5|6955.7|6957.6|6955.8|6957.8|6956|6956.1|6954.1|221
1649095500000|2022-04-04 18:05:00|6957.5|6955.7|6956.6|6954.8|6958.1|6956|6956.4|6954.6|186
1649095800000|2022-04-04 18:10:00|6956.7|6954.9|6956.7|6954.9|6956.9|6955.1|6956.2|6954.4|204
1649096100000|2022-04-04 18:15:00|6956.6|6954.8|6957.4|6955.6|6957.4|6955.6|6956.1|6954.3|211
1649096400000|2022-04-04 18:20:00|6957.3|6955.5|6958.2|6956.4|6958.4|6956.6|6957.2|6955.4|179
1649096700000|2022-04-04 18:25:00|6958.1|6956.3|6959.8|6958|6959.9|6958.1|6957.8|6956|122
1649097000000|2022-04-04 18:30:00|6959.9|6958.1|6959.9|6958.1|6960.3|6958.5|6958.6|6956.8|147
1649097300000|2022-04-04 18:35:00|6959.8|6958|6960.9|6959.1|6961|6959.2|6958.6|6956.8|157
1649097600000|2022-04-04 18:40:00|6961|6959.2|6961.7|6958.7|6961.8|6959.6|6959.8|6957.7|173
1649097900000|2022-04-04 18:45:00|6960.7|6958.9|6960.4|6958.6|6961.6|6959.3|6959.6|6957.2|185
1649098200000|2022-04-04 18:50:00|6960.5|6958.7|6960|6958.2|6961.7|6959.4|6959.6|6957.1|174
1649098500000|2022-04-04 18:55:00|6959.9|6958.1|6960.8|6957.8|6961|6958.7|6959.4|6957.6|206
1649098800000|2022-04-04 19:00:00|6960.9|6957.9|6961.3|6959.5|6961.7|6959.9|6959.3|6956.8|131
1649099100000|2022-04-04 19:05:00|6961.4|6959.6|6960.6|6958.8|6963.2|6961.4|6960.4|6958.6|159
1649099400000|2022-04-04 19:10:00|6960.4|6958.6|6962.1|6960.3|6962.2|6960.4|6960.4|6958.6|266
1649099700000|2022-04-04 19:15:00|6962.2|6960.4|6960.6|6958.8|6963|6960.8|6960.3|6958.5|204
1649100000000|2022-04-04 19:20:00|6960.7|6958.9|6958.8|6957|6961.3|6959.5|6958.8|6957|192
1649100300000|2022-04-04 19:25:00|6958.9|6957.1|6958.2|6956.4|6959.8|6958|6957.8|6956|185
1649100600000|2022-04-04 19:30:00|6958.1|6956.3|6957.4|6955.6|6958.3|6956.5|6957|6954.6|147
1649100900000|2022-04-04 19:35:00|6957.3|6955.5|6957.2|6955.4|6957.7|6955.6|6956.7|6954.5|221
1649101200000|2022-04-04 19:40:00|6957.1|6955.3|6956.4|6954.6|6957.3|6955.5|6956.2|6954.4|190
1649101500000|2022-04-04 19:45:00|6956.5|6954.7|6954.6|6952.8|6957.1|6955|6954.5|6952.5|232
1649101800000|2022-04-04 19:50:00|6955.6|6953.8|6955.4|6953.6|6956.6|6954.8|6954.9|6952.6|265
1649102100000|2022-04-04 19:55:00|6955.3|6953.5|6955.7|6953.9|6955.7|6953.9|6954.1|6951.8|205
1649102400000|2022-04-04 20:00:00|6955.6|6953.8|6955.1|6952.1|6957.5|6955.7|6954.5|6952.1|142
1649102700000|2022-04-04 20:05:00|6955|6952|6955.1|6952.1|6955.3|6953.5|6954|6951.9|112
1649103000000|2022-04-04 20:10:00|6955|6952|6954.7|6952.9|6955.5|6953.1|6953.7|6951.4|151
1649103300000|2022-04-04 20:15:00|6954.6|6952.8|6954.7|6952.9|6956.2|6953.9|6954.6|6952.4|109
1649103600000|2022-04-04 20:20:00|6954.6|6952.8|6953.9|6952.1|6955.1|6952.8|6953.7|6951.5|77
1649103900000|2022-04-04 20:25:00|6954|6952.2|6954.7|6952.9|6955.5|6953.6|6953.3|6951.2|130
1649104200000|2022-04-04 20:30:00|6954.8|6953|6950.1|6948.3|6954.9|6953.1|6949.6|6947.6|190
1649104500000|2022-04-04 20:35:00|6950.2|6948.4|6950|6947|6950.2|6948.4|6948.6|6946.3|175
1649104800000|2022-04-04 20:40:00|6949.9|6946.9|6948|6945|6950|6947.7|6947.2|6944.9|189
1649105100000|2022-04-04 20:45:00|6948.1|6945.1|6950.1|6947.1|6953.2|6950.2|6948.1|6945.1|203
1649105400000|2022-04-04 20:50:00|6950.2|6947.2|6952.5|6949.5|6953|6950|6950.1|6947.1|178
1649105700000|2022-04-04 20:55:00|6952.4|6949.4|6949.6|6945.6|6953|6950|6949.6|6945.6|234
1649106000000|2022-04-04 21:00:00|6949.7|6945.7|6951.2|6947.2|6957.8|6953.8|6949.7|6945.7|133
1649106300000|2022-04-04 21:05:00|6951.3|6947.3|6952.5|6948.5|6953.4|6949.4|6950.1|6946.1|104
1649106600000|2022-04-04 21:10:00|6952.6|6948.6|6952.7|6948.7|6953.1|6949.1|6952.4|6948.4|100
1649106900000|2022-04-04 21:15:00|6952.5|6948.5|6952.1|6948.1|6956.8|6952.8|6951.8|6947.9|130
1649107200000|2022-04-04 21:20:00|6952.2|6948.2|6959|6955|6960.2|6956.2|6951.6|6947.9|220
1649107500000|2022-04-04 21:25:00|6959.4|6955.4|6951.7|6947.7|6962.5|6958.5|6951|6947|288
1649107800000|2022-04-04 21:30:00|6951.6|6947.6|6957.7|6953.7|6960|6956|6951.5|6947.5|313
1649108100000|2022-04-04 21:35:00|6957.9|6953.9|6958.4|6954.4|6960|6956|6955.1|6951.1|179
1649108400000|2022-04-04 21:40:00|6958.2|6954.2|6956|6952|6959|6955|6953.2|6949.2|157
1649108700000|2022-04-04 21:45:00|6954.2|6950.2|6953.1|6949.1|6957.2|6953.2|6951.7|6947.7|235
1649109000000|2022-04-04 21:50:00|6953.2|6949.2|6951.5|6947.5|6961.8|6957.8|6951.5|6947.5|216
1649109300000|2022-04-04 21:55:00|6951.4|6947.4|6951.1|6947.1|6953|6949|6950.7|6946.7|143
1649109600000|2022-04-04 22:00:00|6951.2|6947.2|6947.8|6944.2|6951.9|6947.9|6947|6943.5|229
1649109900000|2022-04-04 22:05:00|6948|6944.1|6947.5|6944.5|6948.3|6944.7|6946.6|6943.3|159
1649110200000|2022-04-04 22:10:00|6947.4|6944.4|6949.4|6946.4|6949.7|6946.7|6947.4|6944.2|112
1649110500000|2022-04-04 22:15:00|6949.5|6946.5|6949.9|6946.9|6950.1|6947.1|6948.8|6945.4|127
1649110800000|2022-04-04 22:20:00|6949.3|6946.3|6949|6946|6950.2|6947.2|6948.5|6945.5|106
1649111100000|2022-04-04 22:25:00|6949.1|6946.1|6950.3|6947.3|6951.5|6948.5|6948.7|6945.2|148
1649111400000|2022-04-04 22:30:00|6950.2|6947.2|6950.1|6947.1|6950.3|6947.3|6949.5|6946.2|114
1649111700000|2022-04-04 22:35:00|6949.9|6946.9|6950.4|6947.4|6950.8|6947.8|6949|6946|85
1649112000000|2022-04-04 22:40:00|6950.5|6947.5|6950.9|6947.9|6951.2|6948.2|6949.9|6946.6|121
1649112300000|2022-04-04 22:45:00|6950.6|6947.6|6949.8|6946.8|6950.9|6947.9|6949|6945.9|116
1649112600000|2022-04-04 22:50:00|6949.6|6946.6|6950|6947|6950.3|6947.7|6949.2|6946.2|78
1649112900000|2022-04-04 22:55:00|6949.9|6946.9|6950.2|6947.2|6950.5|6947.5|6949.6|6946.6|157
1649113200000|2022-04-04 23:00:00|6949.5|6946.5|6950.1|6947.1|6950.3|6947.3|6948.8|6945.8|197
1649113500000|2022-04-04 23:05:00|6950|6947|6950.3|6947.3|6950.4|6947.4|6948.9|6945.9|203
1649113800000|2022-04-04 23:10:00|6950.2|6947.2|6950.1|6948.3|6951|6948.6|6949.7|6946.7|129
1649114100000|2022-04-04 23:15:00|6950|6948.2|6950.9|6947.9|6951.6|6948.7|6949.9|6946.9|124
1649114400000|2022-04-04 23:20:00|6951|6948|6948.9|6945.9|6951.2|6948.2|6948.7|6945.7|142
1649114700000|2022-04-04 23:25:00|6949|6946|6950|6947|6950.1|6947.1|6948.8|6945.8|88
1649115000000|2022-04-04 23:30:00|6950.1|6947.1|6950.4|6947.4|6950.9|6947.9|6949.9|6946.9|104
1649115300000|2022-04-04 23:35:00|6950.3|6947.3|6950.4|6947.4|6950.5|6947.5|6950.1|6947.1|136
1649115600000|2022-04-04 23:40:00|6950.3|6947.3|6952.1|6949.1|6952.1|6949.1|6949.3|6947|115
1649115900000|2022-04-04 23:45:00|6952.2|6949.2|6950.7|6947.7|6952.8|6949.8|6950.1|6947.4|234
1649116200000|2022-04-04 23:50:00|6950.6|6947.6|6948.9|6947.1|6950.7|6948.2|6948.8|6946.4|113
1649116500000|2022-04-04 23:55:00|6948.7|6946.9|6947.4|6944.4|6949.5|6947.1|6946.6|6943.6|260
1649116800000|2022-04-05 00:00:00|6947.3|6944.3|6948|6945|6948.5|6945.5|6944.9|6942.3|377
1649117100000|2022-04-05 00:05:00|6948.1|6945.1|6949.4|6946.4|6949.8|6947.3|6947.4|6944.9|308
1649117400000|2022-04-05 00:10:00|6949.3|6946.3|6950|6947|6951|6948.4|6948.6|6946|278
1649117700000|2022-04-05 00:15:00|6949.3|6947.5|6946.2|6944.4|6949.8|6947.6|6946.2|6943.8|247
1649118000000|2022-04-05 00:20:00|6946.1|6944.3|6946.2|6944.4|6947|6945.1|6945.9|6943.8|154
1649118300000|2022-04-05 00:25:00|6946|6944.2|6946|6943|6946.2|6944.2|6944.5|6942.4|198
1649118600000|2022-04-05 00:30:00|6945.9|6942.9|6946|6943|6948|6945.5|6945.4|6942.9|175
1649118900000|2022-04-05 00:35:00|6945.9|6942.9|6950|6947|6950|6947.6|6944.5|6942.7|255
1649119200000|2022-04-05 00:40:00|6949.9|6946.9|6949.9|6948.1|6950.8|6948.7|6948|6945.6|249
1649119500000|2022-04-05 00:45:00|6950.1|6948.3|6949.6|6946.6|6950.6|6948.6|6947.8|6944.8|317
1649119800000|2022-04-05 00:50:00|6949.5|6946.5|6949.5|6946.5|6951.3|6948.3|6949.2|6946.2|355
1649120100000|2022-04-05 00:55:00|6949.3|6946.3|6949.7|6947.9|6950.8|6948.2|6949.3|6946.3|198
1649120400000|2022-04-05 01:00:00|6949.6|6947.8|6947.9|6946.1|6950|6948.2|6947.6|6945.8|142
1649120700000|2022-04-05 01:05:00|6947.8|6946|6948.4|6946.6|6949.5|6947.1|6947.3|6945.5|169
1649121000000|2022-04-05 01:10:00|6948.3|6946.5|6946|6944.2|6949.4|6946.9|6945.9|6944.1|173
1649121300000|2022-04-05 01:15:00|6945.9|6944.1|6946.1|6944.3|6946.3|6944.5|6945.2|6943.1|159
1649121600000|2022-04-05 01:20:00|6946|6944.2|6945.3|6943.5|6946.1|6944.3|6944.4|6942.6|207
1649121900000|2022-04-05 01:25:00|6945.2|6943.4|6946|6943|6946.1|6943.7|6943.9|6941.9|185
1649122200000|2022-04-05 01:30:00|6945.9|6942.9|6946.1|6944.3|6947.5|6945.7|6944.2|6942.4|274
1649122500000|2022-04-05 01:35:00|6946.2|6944.4|6946.8|6945|6947.5|6945.2|6945|6943.2|179
1649122800000|2022-04-05 01:40:00|6946.7|6944.9|6947.4|6945.6|6948.2|6946.4|6946.3|6944.4|220
1649123100000|2022-04-05 01:45:00|6947.3|6945.5|6945.6|6943.8|6947.6|6945.5|6945.4|6943.6|193
1649123400000|2022-04-05 01:50:00|6945.5|6943.7|6945.2|6943.4|6946.5|6944|6944.9|6943.1|143
1649123700000|2022-04-05 01:55:00|6945.1|6943.3|6946.4|6944.6|6947.1|6945.1|6944.8|6943|180
1649124000000|2022-04-05 02:00:00|6946.5|6944.7|6948.9|6947.1|6949|6947.2|6946.4|6944.6|209
1649124300000|2022-04-05 02:05:00|6948.8|6947|6949|6947.2|6950|6948.2|6948.1|6946.3|206
1649124600000|2022-04-05 02:10:00|6948.9|6947.1|6949.1|6947.3|6949.6|6947.8|6948.6|6946.8|115
1649124900000|2022-04-05 02:15:00|6949|6947.2|6949.5|6947.7|6949.7|6947.9|6949|6947.2|87
1649125200000|2022-04-05 02:20:00|6949.6|6947.8|6949.7|6947.9|6949.8|6948|6949.1|6947.3|113
1649125500000|2022-04-05 02:25:00|6949.6|6947.8|6948.9|6947.1|6949.7|6947.9|6948.9|6947.1|91
1649125800000|2022-04-05 02:30:00|6949|6947.2|6949.4|6947.6|6949.8|6948|6947.9|6946.1|115
1649126100000|2022-04-05 02:35:00|6949.3|6947.5|6947.9|6946.1|6949.5|6947.6|6947.3|6945.4|155
1649126400000|2022-04-05 02:40:00|6947.8|6946|6947.1|6945.3|6948|6946.2|6946.7|6944.6|143
1649126700000|2022-04-05 02:45:00|6947.2|6945.4|6946.4|6944.6|6947.2|6945.4|6946.2|6944.4|120
1649127000000|2022-04-05 02:50:00|6946.3|6944.5|6946.3|6944.5|6947.4|6945.2|6946|6944.2|129
1649127300000|2022-04-05 02:55:00|6946.4|6944.6|6946.3|6944.5|6947.1|6945.3|6945.5|6943.7|159
1649127600000|2022-04-05 03:00:00|6946.2|6944.4|6947.7|6945.9|6948.1|6945.9|6946|6944|144
1649127900000|2022-04-05 03:05:00|6947.8|6946|6947.4|6945.6|6947.8|6946|6946.9|6945.1|124
1649128200000|2022-04-05 03:10:00|6947.5|6945.7|6945.6|6943.8|6948|6946.2|6945.2|6943.4|203
1649128500000|2022-04-05 03:15:00|6945.7|6943.9|6946.2|6944.4|6946.5|6944.7|6945.2|6943.4|149
1649128800000|2022-04-05 03:20:00|6946.1|6944.3|6947|6945.2|6947.7|6945.9|6946.1|6944.3|136
1649129100000|2022-04-05 03:25:00|6947.1|6945.3|6947.7|6945.9|6948.4|6945.9|6945.7|6943.3|140
1649129400000|2022-04-05 03:30:00|6947.6|6945.8|6949|6947.2|6949.6|6947.8|6947.1|6945.2|161
1649129700000|2022-04-05 03:35:00|6948.9|6947.1|6948.4|6946.6|6949.7|6947.9|6948.3|6946.5|133
1649130000000|2022-04-05 03:40:00|6948.6|6946.8|6948.6|6946.8|6949.1|6947.3|6948.4|6946.6|110
1649130300000|2022-04-05 03:45:00|6948.5|6946.7|6948.9|6947.1|6949|6947.2|6948.1|6946.3|85
1649130600000|2022-04-05 03:50:00|6948.8|6947|6947.9|6946.1|6948.9|6947.1|6947.5|6945.5|152
1649130900000|2022-04-05 03:55:00|6947.8|6946|6947.9|6944.9|6948.9|6946.3|6947.2|6944.8|158
1649131200000|2022-04-05 04:00:00|6947.8|6944.8|6947.4|6944.4|6948|6945.6|6946.5|6944.1|178
1649131500000|2022-04-05 04:05:00|6947.3|6944.3|6947.3|6945.5|6948.1|6945.6|6946.4|6943.9|179
1649131800000|2022-04-05 04:10:00|6947.2|6945.4|6948.7|6946.9|6949.1|6947|6947.1|6944.9|184
1649132100000|2022-04-05 04:15:00|6948.8|6947|6946.7|6944.9|6948.9|6947.1|6946.4|6944.1|207
1649132400000|2022-04-05 04:20:00|6946.6|6944.8|6948|6945|6948.3|6946|6945.4|6942.5|227
1649132700000|2022-04-05 04:25:00|6948.1|6945.1|6949.2|6946.2|6949.7|6946.7|6947.6|6944.5|249
1649133000000|2022-04-05 04:30:00|6949.3|6946.3|6958.2|6955.2|6960.5|6957.8|6947.7|6944.9|815
1649133300000|2022-04-05 04:35:00|6958.9|6955.9|6973.6|6970.6|6973.8|6970.8|6958.7|6955.7|607
1649133600000|2022-04-05 04:40:00|6973.3|6970.3|6976.3|6973.3|6977.5|6974.5|6972.6|6969.6|550
1649133900000|2022-04-05 04:45:00|6976.4|6973.4|6975.6|6972.6|6979.7|6976.7|6975.1|6972.1|627
1649134200000|2022-04-05 04:50:00|6975.5|6972.5|6974|6971|6976.8|6973.8|6972.9|6969.9|401
1649134500000|2022-04-05 04:55:00|6973.9|6970.9|6976.7|6973.7|6976.9|6974.3|6972.1|6970|370
1649134800000|2022-04-05 05:00:00|6976.9|6973.9|6977.6|6974.6|6978.4|6975.8|6974.9|6972|471
1649135100000|2022-04-05 05:05:00|6977.3|6975.5|6978.5|6975.5|6979.6|6976.6|6976.1|6973.8|352
1649135400000|2022-04-05 05:10:00|6978.7|6975.7|6979.1|6976.1|6980.3|6977.7|6978.5|6975.5|363
1649135700000|2022-04-05 05:15:00|6979.2|6976.2|6978.7|6975.7|6980.3|6978|6977.4|6974.6|304
1649136000000|2022-04-05 05:20:00|6978.8|6975.8|6981.8|6978.8|6982|6979.3|6977.6|6975.2|222
1649136300000|2022-04-05 05:25:00|6981.7|6978.7|6976.5|6974.7|6982|6979.5|6976.3|6973.7|223
1649136600000|2022-04-05 05:30:00|6977|6975.2|6976.9|6973.9|6978|6975.6|6975.8|6973.5|275
1649136900000|2022-04-05 05:35:00|6976.8|6973.8|6981.5|6978.5|6983.2|6980.6|6976.4|6973.8|314
1649137200000|2022-04-05 05:40:00|6981.4|6978.4|6985.2|6982.2|6988.2|6985.9|6981.3|6978.3|321
1649137500000|2022-04-05 05:45:00|6985.1|6982.1|6983.4|6981.6|6985.5|6983|6982.9|6980.1|239
1649137800000|2022-04-05 05:50:00|6983.2|6981.4|6984.6|6981.6|6985.5|6982.5|6983.2|6980.7|284
1649138100000|2022-04-05 05:55:00|6984.5|6981.5|6983.5|6980.5|6985.6|6982.9|6982.7|6980.2|299
1649138400000|2022-04-05 06:00:00|6982.9|6981.1|6987.2|6985.4|6988.6|6986|6982.4|6979.9|408
1649138700000|2022-04-05 06:05:00|6987.1|6984.1|6985.3|6982.3|6988.5|6985.6|6984.4|6982|416
1649139000000|2022-04-05 06:10:00|6985.1|6983.3|6984.8|6983|6986.8|6984|6983.8|6981.7|343
1649139300000|2022-04-05 06:15:00|6984.7|6982.9|6983.9|6980.9|6986|6984.2|6981.6|6979|416
1649139600000|2022-04-05 06:20:00|6983.8|6980.8|6982.9|6981.1|6985|6982.6|6981.7|6979.4|265
1649139900000|2022-04-05 06:25:00|6982.8|6981|6985.8|6984|6985.8|6984|6982.3|6979.8|352
1649140200000|2022-04-05 06:30:00|6985.7|6983.9|6985|6982|6986.7|6984.2|6983.7|6981.5|293
1649140500000|2022-04-05 06:35:00|6985.1|6982.1|6986.3|6984.5|6988.5|6986.5|6984.5|6981.9|303
1649140800000|2022-04-05 06:40:00|6986.5|6984.7|6990|6987|6990.5|6988|6983.8|6982|306
1649141100000|2022-04-05 06:45:00|6990.1|6987.1|6990.6|6987.6|6990.8|6988.1|6988.6|6985.6|364
1649141400000|2022-04-05 06:50:00|6990.7|6987.7|6994.8|6993|6996.6|6994.2|6990.7|6987.7|338
1649141700000|2022-04-05 06:55:00|6994.7|6992.9|6996.3|6993.3|6997.3|6994.8|6994.4|6992|396
1649142000000|2022-04-05 07:00:00|6996.2|6994.4|6999.1|6996.1|6999.6|6997.7|6994.8|6992.7|435
1649142300000|2022-04-05 07:05:00|6999.2|6996.2|6998.4|6996.6|7000.3|6997.9|6998|6995.6|421
1649142600000|2022-04-05 07:10:00|6998.6|6996.8|6998.6|6996.8|7001|6998.6|6997.6|6995.1|407
1649142900000|2022-04-05 07:15:00|6998.7|6996.9|7004.7|7001.7|7004.8|7002.5|6998.4|6996.6|385
1649143200000|2022-04-05 07:20:00|7004.6|7001.6|7005.8|7002.8|7006.4|7004|7004.5|7001.5|419
1649143500000|2022-04-05 07:25:00|7005.9|7002.9|7003.5|7000.5|7006.3|7003.3|7002.4|7000|403
1649143800000|2022-04-05 07:30:00|7003.4|7000.4|6996.8|6993.8|7003.4|7000.7|6994.5|6992.1|491
1649144100000|2022-04-05 07:35:00|6996.7|6993.7|6996.8|6995|6999.1|6997|6995.3|6992.9|362
1649144400000|2022-04-05 07:40:00|6996.9|6995.1|6997.3|6994.3|6998.2|6996.3|6994.8|6992.7|312
1649144700000|2022-04-05 07:45:00|6997|6994|6998.6|6996.8|6999.5|6997.6|6996.2|6993.8|276
1649145000000|2022-04-05 07:50:00|6998.5|6996.7|6999.6|6997.8|7000.3|6997.9|6997.1|6995.1|305
1649145300000|2022-04-05 07:55:00|6999.7|6997.9|6997.4|6994.4|7001.1|6998.7|6996|6993.7|286
1649145600000|2022-04-05 08:00:00|6996.6|6994.8|6999.6|6997.8|7000.6|6998.2|6995.8|6993.3|290
1649145900000|2022-04-05 08:05:00|6999.7|6997.9|7002.6|6999.6|7003.5|7001.1|6998.8|6996.5|343
1649146200000|2022-04-05 08:10:00|7002.7|6999.7|7003.6|7001.8|7004.5|7002|7001.9|6999.3|317
1649146500000|2022-04-05 08:15:00|7003.5|7001.7|7001.2|6999.4|7004.6|7002.8|7001.2|6998.7|298
1649146800000|2022-04-05 08:20:00|7001.1|6999.3|7001.2|6999.4|7002.8|7000.1|6998|6995.5|344
1649147100000|2022-04-05 08:25:00|7001.1|6999.3|6999|6997.2|7001.2|6999.4|6998.7|6995.9|248
1649147400000|2022-04-05 08:30:00|6998.9|6997.1|6997.3|6995.5|6999.1|6997.1|6993.7|6991.3|441
1649147700000|2022-04-05 08:35:00|6997.4|6995.6|6998.6|6995.6|6999.5|6997.4|6996.6|6994.5|266
1649148000000|2022-04-05 08:40:00|6998.7|6995.7|7000.3|6998.5|7000.9|6998.7|6996.2|6993.8|364
1649148300000|2022-04-05 08:45:00|7000.2|6998.4|7004.5|7002.7|7005.2|7003|6999.9|6997.7|302
1649148600000|2022-04-05 08:50:00|7004.6|7002.8|7008|7005|7008|7005.7|7003.7|7001.6|276
1649148900000|2022-04-05 08:55:00|7008.2|7005.2|7008.7|7006.9|7009.7|7007.5|7006.7|7004.3|381
1649149200000|2022-04-05 09:00:00|7008.8|7007|7008.6|7006.8|7009.8|7007.8|7007.9|7006.1|263
1649149500000|2022-04-05 09:05:00|7009.1|7006.1|7008.6|7006.8|7009.8|7007.7|7008|7005.7|300
1649149800000|2022-04-05 09:10:00|7008.7|7006.9|7009.3|7006.3|7010.2|7007.9|7007.6|7005.8|221
1649150100000|2022-04-05 09:15:00|7009.2|7006.2|7008.7|7006.9|7010.3|7008.5|7008.1|7006.2|214
1649150400000|2022-04-05 09:20:00|7008.8|7007|7009.9|7008.1|7010|7008.2|7008.2|7006.1|194
1649150700000|2022-04-05 09:25:00|7010|7008.2|7008.7|7005.7|7010|7008.2|7006|7003|305
1649151000000|2022-04-05 09:30:00|7008.9|7005.9|7004.5|7002.7|7009.2|7006.8|7003.9|7001.8|325
1649151300000|2022-04-05 09:35:00|7004.1|7002.3|7004.2|7002.4|7006.7|7003.7|7003.7|7001.3|359
1649151600000|2022-04-05 09:40:00|7004.3|7002.5|7005.1|7003.3|7006.3|7004.2|7002.6|7000.8|365
1649151900000|2022-04-05 09:45:00|7005.2|7003.4|7007.5|7004.5|7007.6|7005.2|7004.2|7001.6|334
1649152200000|2022-04-05 09:50:00|7007.6|7004.6|7006.1|7004.3|7007.7|7005.2|7005.8|7003.6|305
1649152500000|2022-04-05 09:55:00|7006|7004.2|7007.6|7005.8|7007.8|7005.9|7005.2|7003|274
1649152800000|2022-04-05 10:00:00|7007.4|7005.6|7005.8|7004|7008.2|7006.4|7005.7|7003.9|290
1649153100000|2022-04-05 10:05:00|7005.9|7004.1|7003.5|7001.7|7007.2|7004.8|7003.4|7001.2|339
1649153400000|2022-04-05 10:10:00|7003.4|7001.6|7002.3|7000.5|7005.2|7002.9|7002|7000.2|361
1649153700000|2022-04-05 10:15:00|7002.4|7000.6|7004.1|7001.1|7004.1|7002.3|7001.7|6999.5|295
1649154000000|2022-04-05 10:20:00|7004.2|7001.2|7002.8|7001|7004.7|7002.3|7001.5|6999|286
1649154300000|2022-04-05 10:25:00|7002.7|7000.9|6998.2|6996.4|7004.1|7001.8|6997.5|6995.6|421
1649154600000|2022-04-05 10:30:00|6998.5|6996.7|6995.8|6994|6999|6997.2|6994.7|6992.9|331
1649154900000|2022-04-05 10:35:00|6995.7|6993.9|6993.4|6991.6|6995.8|6994|6991.6|6989.7|384
1649155200000|2022-04-05 10:40:00|6993.5|6991.7|6996.7|6993.7|6996.7|6994.5|6993.1|6990.7|322
1649155500000|2022-04-05 10:45:00|6996.6|6993.6|6997.1|6995.3|6998.3|6996|6995.6|6993.1|312
1649155800000|2022-04-05 10:50:00|6997|6995.2|7000.7|6998.9|7001.7|6999.2|6996.4|6994.6|335
1649156100000|2022-04-05 10:55:00|7000.8|6999|7000.1|6998.3|7002.7|7000.6|7000|6998.2|310
1649156400000|2022-04-05 11:00:00|7000|6998.2|6998.6|6995.6|7000|6998.2|6996.8|6994.5|335
1649156700000|2022-04-05 11:05:00|6998.5|6995.5|6997.9|6996.1|6999|6996.6|6996.6|6994.3|291
1649157000000|2022-04-05 11:10:00|6997.8|6996|6998.4|6996.6|6999.1|6996.7|6996.9|6994.9|253
1649157300000|2022-04-05 11:15:00|6998.6|6996.8|7000.2|6998.4|7001.7|6999.4|6998.3|6996.5|334
1649157600000|2022-04-05 11:20:00|7000.3|6998.5|7002.7|6999.7|7002.8|6999.8|6998.7|6996.1|319
1649157900000|2022-04-05 11:25:00|7002.6|6999.6|7002.2|6999.2|7004.6|7002.2|7001|6998.6|318
1649158200000|2022-04-05 11:30:00|7002.3|6999.3|7001.8|7000|7004.7|7002.3|7001.1|6999|235
1649158500000|2022-04-05 11:35:00|7001.9|7000.1|7005.7|7002.7|7006.7|7003.7|7001.6|6999.3|227
1649158800000|2022-04-05 11:40:00|7005.9|7002.9|7003.2|7001.4|7006.7|7003.7|7002.7|7000.7|268
1649159100000|2022-04-05 11:45:00|7003.3|7001.5|7002.5|7000.7|7005.2|7002.7|7002.5|7000|274
1649159400000|2022-04-05 11:50:00|7002.4|7000.6|7006.7|7004.9|7006.8|7005|7002.4|7000|266
1649159700000|2022-04-05 11:55:00|7006.8|7005|7008|7006.2|7008.4|7006.5|7004|7002.2|268
1649160000000|2022-04-05 12:00:00|7008.1|7006.3|7006.8|7005|7008.8|7007|7006.1|7004.3|304
1649160300000|2022-04-05 12:05:00|7006.9|7005.1|7007.1|7005.3|7007.6|7005.8|7005.1|7002.9|231
1649160600000|2022-04-05 12:10:00|7007.2|7005.4|7007.3|7005.5|7008.1|7006.2|7004.2|7002.4|250
1649160900000|2022-04-05 12:15:00|7007.2|7005.4|7008.2|7005.2|7009.6|7007.4|7007.2|7005|276
1649161200000|2022-04-05 12:20:00|7008|7005|7009.4|7007.6|7010.1|7008.1|7006.8|7004.5|306
1649161500000|2022-04-05 12:25:00|7009.7|7007.9|7010.2|7007.2|7010.4|7008.6|7007.9|7006.1|243
1649161800000|2022-04-05 12:30:00|7010.3|7007.3|7005.3|7003.5|7010.3|7007.3|7005|7003.1|299
1649162100000|2022-04-05 12:35:00|7005.2|7003.4|7007|7004|7007.1|7004.9|7003.8|7001.8|256
1649162400000|2022-04-05 12:40:00|7006.7|7004.9|7008.5|7006.7|7008.7|7006.9|7005.6|7003.8|256
1649162700000|2022-04-05 12:45:00|7008.6|7006.8|7010.6|7008.8|7011|7009.2|7007.5|7005.7|321
1649163000000|2022-04-05 12:50:00|7010.7|7008.9|7014.7|7012.9|7014.8|7013|7010.6|7008.8|260
1649163300000|2022-04-05 12:55:00|7014.6|7012.8|7016.6|7014.8|7017.6|7015.1|7013.9|7011.8|313
1649163600000|2022-04-05 13:00:00|7016.9|7015.1|7017.3|7015.5|7018.4|7016.6|7015.8|7013.4|295
1649163900000|2022-04-05 13:05:00|7017.4|7015.6|7019.1|7017.3|7019.7|7017.9|7016.6|7014.8|317
1649164200000|2022-04-05 13:10:00|7019.2|7017.4|7018|7016.2|7019.8|7018|7017|7015.2|264
1649164500000|2022-04-05 13:15:00|7017.6|7015.8|7019.3|7017.5|7020|7017.9|7017.6|7015.8|345
1649164800000|2022-04-05 13:20:00|7019.6|7017.8|7019.9|7018.1|7020.9|7018.9|7018.6|7016.8|298
1649165100000|2022-04-05 13:25:00|7020|7018.2|7019.9|7018.1|7020.3|7018.5|7017.2|7014.9|271
1649165400000|2022-04-05 13:30:00|7019.7|7017.9|7025.3|7023.5|7025.5|7023.7|7019.6|7017.8|371
1649165700000|2022-04-05 13:35:00|7025.5|7023.7|7025.7|7023.9|7025.9|7024.1|7023.1|7021.2|392
1649166000000|2022-04-05 13:40:00|7025.8|7024|7028|7025|7029.1|7026.9|7025|7023.2|380
1649166300000|2022-04-05 13:45:00|7028.1|7025.1|7030.4|7028.6|7031.5|7029.3|7026|7024.2|424
1649166600000|2022-04-05 13:50:00|7030.6|7028.8|7030.2|7027.2|7030.9|7029|7028.4|7026.1|336
1649166900000|2022-04-05 13:55:00|7030.1|7028.3|7032.7|7029.7|7032.9|7029.9|7030.1|7028.3|279
1649167200000|2022-04-05 14:00:00|7032.6|7029.6|7033.3|7030.3|7035.1|7033.3|7032.2|7029.5|482
1649167500000|2022-04-05 14:05:00|7033.4|7030.4|7018.5|7015.5|7033.5|7030.5|7017.2|7014.2|670
1649167800000|2022-04-05 14:10:00|7018.4|7015.4|7001.1|6998.1|7020.6|7017.6|6998.5|6995.7|683
1649168100000|2022-04-05 14:15:00|7001|6998|6994|6992.2|7001.3|6998.3|6993.7|6991.2|710
1649168400000|2022-04-05 14:20:00|6994.8|6991.8|6988.3|6985.3|6995.3|6992.9|6985.7|6982.7|671
1649168700000|2022-04-05 14:25:00|6988.9|6985.9|6991.5|6988.5|6992.9|6989.9|6986.9|6983.9|623
1649169000000|2022-04-05 14:30:00|6991.4|6988.4|6987.9|6986.1|6999.7|6997.7|6987.9|6986.1|535
1649169300000|2022-04-05 14:35:00|6987.8|6986|6984.7|6981.7|6990.1|6987.7|6982.6|6979.9|588
1649169600000|2022-04-05 14:40:00|6984.6|6981.6|6976.9|6973.9|6987.6|6985.3|6976|6973.8|555
1649169900000|2022-04-05 14:45:00|6976.7|6974.9|6981.3|6978.3|6982.8|6980.2|6972.9|6970.1|561
1649170200000|2022-04-05 14:50:00|6981.2|6978.2|6988.3|6986.5|6990.6|6988.2|6980.6|6977.8|569
1649170500000|2022-04-05 14:55:00|6988.2|6986.4|6985.8|6984|6990.8|6988.3|6985.7|6983.2|574
1649170800000|2022-04-05 15:00:00|6986|6984.2|6984.1|6981.1|6989.9|6987.7|6982.3|6979.8|510
1649171100000|2022-04-05 15:05:00|6983.5|6981.7|6983.3|6980.3|6985.4|6982.8|6981.3|6978.7|555
1649171400000|2022-04-05 15:10:00|6983.2|6980.2|6980.1|6977.1|6983.5|6981.1|6977.4|6975|384
1649171700000|2022-04-05 15:15:00|6980|6977|6981.4|6978.4|6982.4|6979.9|6977|6974.7|436
1649172000000|2022-04-05 15:20:00|6980.4|6978.6|6980.8|6979|6985.5|6982.8|6980.2|6977.7|416
1649172300000|2022-04-05 15:25:00|6980.7|6978.9|6978.8|6977|6982|6980.1|6978.3|6976.1|404
1649172600000|2022-04-05 15:30:00|6979|6977.2|6982.3|6980.5|6982.7|6980.8|6978|6975.4|440
1649172900000|2022-04-05 15:35:00|6982.4|6980.6|6979.9|6978.1|6983.5|6981.2|6979|6976.7|403
1649173200000|2022-04-05 15:40:00|6979.8|6978|6974.8|6973|6980.1|6978.3|6974.2|6971.8|336
1649173500000|2022-04-05 15:45:00|6974.9|6973.1|6969.1|6967.3|6974.9|6973.1|6966.8|6964.3|465
1649173800000|2022-04-05 15:50:00|6969.2|6967.4|6968.3|6966.5|6970.5|6968|6966|6963.8|446
1649174100000|2022-04-05 15:55:00|6968.2|6966.4|6966.7|6964.9|6970.4|6968.1|6964.8|6962.9|400
1649174400000|2022-04-05 16:00:00|6966.8|6965|6959.3|6957.5|6970.2|6967.8|6958.1|6955.8|459
1649174700000|2022-04-05 16:05:00|6959.7|6957.9|6959.7|6957.9|6962.4|6960.3|6958.8|6956.4|441
1649175000000|2022-04-05 16:10:00|6959.6|6957.8|6959.9|6958.1|6962.6|6959.9|6957.9|6955.5|365
1649175300000|2022-04-05 16:15:00|6959.8|6958|6960.6|6958.8|6962.6|6960.7|6959.8|6957.6|337
1649175600000|2022-04-05 16:20:00|6960.7|6958.9|6958.9|6957.1|6962.6|6959.8|6957.5|6955.2|307
1649175900000|2022-04-05 16:25:00|6959|6957.2|6960.8|6959|6962|6959.8|6958.6|6956.4|319
1649176200000|2022-04-05 16:30:00|6960.7|6958.9|6962|6959|6962.2|6959.8|6959.9|6957.5|349
1649176500000|2022-04-05 16:35:00|6962.1|6959.1|6962.3|6960.5|6962.4|6960.6|6959.9|6958|249
1649176800000|2022-04-05 16:40:00|6962.2|6960.4|6959.9|6958.1|6962.2|6960.4|6959.7|6957.3|262
1649177100000|2022-04-05 16:45:00|6960|6958.2|6958.9|6955.9|6960.9|6958.8|6957.3|6955.5|296
1649177400000|2022-04-05 16:50:00|6958.4|6956.6|6959.6|6957.8|6960.8|6958.6|6957.3|6955.5|289
1649177700000|2022-04-05 16:55:00|6959.7|6957.9|6962.5|6960.7|6962.5|6960.7|6958.9|6956.7|249
1649178000000|2022-04-05 17:00:00|6962.6|6960.8|6963.9|6962.1|6964.6|6962.8|6961.9|6960.1|229
1649178300000|2022-04-05 17:05:00|6963.8|6962|6968.7|6965.7|6968.7|6965.7|6963.7|6961.9|274
1649178600000|2022-04-05 17:10:00|6968.9|6965.9|6968.4|6966.6|6969.6|6967|6966.5|6964.4|331
1649178900000|2022-04-05 17:15:00|6968.3|6966.5|6968.8|6967|6970.1|6967.8|6967.3|6964.8|269
1649179200000|2022-04-05 17:20:00|6969|6967.2|6969.7|6967.9|6971.1|6969.3|6968.4|6966.3|230
1649179500000|2022-04-05 17:25:00|6969.8|6968|6970.3|6968.5|6971.3|6969.5|6969.1|6966.8|257
1649179800000|2022-04-05 17:30:00|6970.5|6968.7|6966.1|6964.3|6970.5|6968.7|6965.9|6964.1|214
1649180100000|2022-04-05 17:35:00|6966.5|6964.7|6967.2|6965.4|6968.9|6967.1|6966|6964.2|223
1649180400000|2022-04-05 17:40:00|6967.3|6965.5|6964.5|6962.7|6967.6|6965.8|6964.1|6961.9|281
1649180700000|2022-04-05 17:45:00|6964.4|6962.6|6961.5|6959.7|6965|6963.2|6960.9|6959.1|283
1649181000000|2022-04-05 17:50:00|6961.4|6959.6|6961.3|6959.5|6963.3|6961.5|6960.8|6958.7|243
1649181300000|2022-04-05 17:55:00|6961.4|6959.6|6963.2|6961.4|6963.9|6961.9|6961|6959.2|236
1649181600000|2022-04-05 18:00:00|6963.3|6961.5|6964.2|6962.4|6965.6|6963.4|6962|6960.2|338
1649181900000|2022-04-05 18:05:00|6964.1|6962.3|6963.8|6962|6964.4|6962.5|6962.6|6960.8|313
1649182200000|2022-04-05 18:10:00|6963.9|6962.1|6963.3|6961.5|6965.1|6962.8|6963|6960.9|304
1649182500000|2022-04-05 18:15:00|6963.5|6961.7|6963.2|6961.4|6964.3|6962|6961.9|6959.5|318
1649182800000|2022-04-05 18:20:00|6963.1|6961.3|6961.8|6958.8|6963.6|6961.4|6960.5|6958.7|348
1649183100000|2022-04-05 18:25:00|6961.9|6958.9|6959.2|6957.4|6963.5|6961|6958.3|6956.5|311
1649183400000|2022-04-05 18:30:00|6959.3|6957.5|6957.8|6956|6960|6958.2|6957.6|6955.4|320
1649183700000|2022-04-05 18:35:00|6957.9|6956.1|6958|6956.2|6960.3|6958.5|6957.7|6955.9|297
1649184000000|2022-04-05 18:40:00|6958.1|6956.3|6958.9|6957.1|6959.6|6957.4|6957.3|6955.2|288
1649184300000|2022-04-05 18:45:00|6959|6957.2|6959|6957.2|6959.6|6957.4|6957.7|6955.5|329
1649184600000|2022-04-05 18:50:00|6959.1|6957.3|6962.5|6959.5|6962.5|6959.8|6959.1|6957|316
1649184900000|2022-04-05 18:55:00|6962.4|6959.4|6965|6961|6966.1|6962.1|6961.4|6958.7|420
1649185200000|2022-04-05 19:00:00|6964.7|6960.7|6960.4|6958.6|6971.4|6967.4|6960.1|6958.3|390
1649185500000|2022-04-05 19:05:00|6960.5|6958.7|6952.9|6951.1|6960.5|6958.7|6952.8|6951|246
1649185800000|2022-04-05 19:10:00|6953|6951.2|6948.7|6945.7|6955.3|6952.3|6947.9|6945.4|275
1649186100000|2022-04-05 19:15:00|6947.8|6946|6948.3|6945.3|6950|6947.4|6947.8|6945.3|285
1649186400000|2022-04-05 19:20:00|6948.4|6945.4|6942|6939|6948.4|6945.6|6935.7|6933.1|457
1649186700000|2022-04-05 19:25:00|6941.9|6940.1|6940.2|6937.2|6942.7|6940.1|6935.3|6932.3|443
1649187000000|2022-04-05 19:30:00|6940.1|6937.1|6938.6|6936.8|6941.3|6938.9|6938.5|6936.1|272
1649187300000|2022-04-05 19:35:00|6938.5|6936.7|6940.5|6938.7|6940.5|6938.7|6937.8|6935.5|293
1649187600000|2022-04-05 19:40:00|6940.4|6938.6|6941.6|6939.8|6942.5|6940.1|6939.7|6937.9|274
1649187900000|2022-04-05 19:45:00|6941.7|6939.9|6939.5|6937.7|6942.2|6939.9|6938.5|6936.7|267
1649188200000|2022-04-05 19:50:00|6939.6|6937.8|6942.4|6940.6|6942.8|6941|6939|6937.2|365
1649188500000|2022-04-05 19:55:00|6942.5|6940.7|6944.4|6942.6|6944.7|6942.9|6942.5|6940.7|315
1649188800000|2022-04-05 20:00:00|6944.7|6942.9|6946.6|6943.6|6946.7|6944.1|6944.6|6942|202
1649189100000|2022-04-05 20:05:00|6946.4|6943.4|6946.3|6943.3|6946.6|6943.9|6945.2|6942.2|141
1649189400000|2022-04-05 20:10:00|6945.6|6943.8|6944.3|6941.3|6946.4|6944.1|6943.4|6940.9|179
1649189700000|2022-04-05 20:15:00|6943|6941.2|6945.3|6942.3|6946.3|6943.8|6942.8|6940.5|133
1649190000000|2022-04-05 20:20:00|6945.4|6942.4|6945.5|6942.5|6946.2|6943.2|6944.8|6942.1|142
1649190300000|2022-04-05 20:25:00|6945.4|6942.4|6946.9|6943.9|6947|6944.5|6945.4|6942.4|105
1649190600000|2022-04-05 20:30:00|6946.8|6943.8|6944.3|6941.3|6946.9|6944.3|6944|6941.2|154
1649190900000|2022-04-05 20:35:00|6944.4|6941.4|6944.7|6941.7|6944.8|6941.9|6941.7|6939.7|152
1649191200000|2022-04-05 20:40:00|6944.9|6941.9|6945.6|6942.6|6945.7|6943.2|6944.1|6941.4|81
1649191500000|2022-04-05 20:45:00|6945.3|6942.3|6944.2|6941.2|6945.7|6942.7|6943.6|6940.6|151
1649191800000|2022-04-05 20:50:00|6944.1|6941.1|6944.8|6941.8|6945.3|6942.3|6943.6|6940.6|134
1649192100000|2022-04-05 20:55:00|6944.9|6941.9|6948.9|6944.9|6954.6|6950.6|6944.9|6941.9|259
1649192400000|2022-04-05 21:00:00|6952.5|6948.5|6951.7|6947.7|6959.1|6955.1|6951|6947|167
1649192700000|2022-04-05 21:05:00|6953.8|6949.8|6952.8|6948.8|6957.1|6953.1|6949.9|6945.9|177
1649193000000|2022-04-05 21:10:00|6952.9|6948.9|6954.7|6950.7|6955.7|6951.7|6941.2|6937.2|230
1649193300000|2022-04-05 21:15:00|6954.2|6950.2|6947.9|6943.9|6958.6|6954.6|6945.9|6941.9|296
1649193600000|2022-04-05 21:20:00|6949.6|6945.6|6944.2|6940.2|6954.3|6950.3|6938.9|6934.9|152
1649193900000|2022-04-05 21:25:00|6947.2|6943.2|6947.6|6943.6|6954|6950|6944.9|6940.9|92
1649194200000|2022-04-05 21:30:00|6951.3|6947.3|6951.7|6947.7|6954.4|6950.4|6947.6|6943.6|270
1649194500000|2022-04-05 21:35:00|6953.1|6949.1|6945.2|6941.2|6953.1|6949.1|6944.7|6940.7|217
1649194800000|2022-04-05 21:40:00|6948.4|6944.4|6945.9|6941.9|6949.4|6945.4|6943.6|6939.6|99
1649195100000|2022-04-05 21:45:00|6946.6|6942.6|6947.5|6943.5|6948.2|6944.2|6937.8|6933.8|266
1649195400000|2022-04-05 21:50:00|6947.6|6943.6|6944.7|6940.7|6947.7|6943.7|6944.2|6940.2|244
1649195700000|2022-04-05 21:55:00|6944.6|6940.6|6945.7|6941.7|6946.1|6942.1|6944|6940|184
1649196000000|2022-04-05 22:00:00|6946.1|6942.1|6948.5|6944.5|6950.4|6946.4|6946|6942|277
1649196300000|2022-04-05 22:05:00|6948.6|6944.6|6949.4|6945.4|6949.8|6945.8|6947.3|6943.3|185
1649196600000|2022-04-05 22:10:00|6949.3|6945.3|6948.4|6944.6|6949.3|6945.3|6947.8|6943.8|161
1649196900000|2022-04-05 22:15:00|6948.5|6944.5|6948.6|6945.5|6949|6945.6|6947.6|6943.7|211
1649197200000|2022-04-05 22:20:00|6948.7|6945.3|6947.4|6943.9|6948.9|6945.4|6946.6|6943.2|177
1649197500000|2022-04-05 22:25:00|6947.8|6943.8|6947.3|6944.3|6948.1|6944.6|6946.2|6943.2|177
1649197800000|2022-04-05 22:30:00|6947.4|6944.4|6949.2|6946.2|6949.3|6946.3|6946.9|6943.9|136
1649198100000|2022-04-05 22:35:00|6949.3|6946.3|6948.3|6945.3|6949.4|6946.4|6948|6945|94
1649198400000|2022-04-05 22:40:00|6948.4|6945.4|6949.5|6946.5|6950.4|6947|6948.3|6945.3|98
1649198700000|2022-04-05 22:45:00|6949.7|6946.7|6950.1|6947.1|6950.9|6947.9|6949.4|6946.3|96
1649199000000|2022-04-05 22:50:00|6950.2|6947.2|6950.9|6947.9|6951.1|6948.1|6948.8|6945.8|120
1649199300000|2022-04-05 22:55:00|6951|6948|6951|6948|6951.3|6948.3|6949.8|6946.8|77
1649199600000|2022-04-05 23:00:00|6951.4|6948.4|6950.9|6947.9|6951.4|6948.4|6950|6947|101
1649199900000|2022-04-05 23:05:00|6951|6948|6951.5|6948.5|6952|6949.7|6949.5|6946.5|191
1649200200000|2022-04-05 23:10:00|6951.4|6948.4|6952.1|6949.1|6953.4|6951|6951.3|6948.4|146
1649200500000|2022-04-05 23:15:00|6952|6949|6951.7|6948.7|6952.4|6949.6|6951.2|6948.2|162
1649200800000|2022-04-05 23:20:00|6951.8|6948.8|6946.4|6943.4|6951.8|6948.8|6945.9|6942.9|150
1649201100000|2022-04-05 23:25:00|6946.3|6943.3|6947|6944|6948|6945.5|6945.7|6943.2|104
1649201400000|2022-04-05 23:30:00|6947.1|6944.1|6948.9|6945.9|6949.1|6946.1|6946.7|6943.9|104
1649201700000|2022-04-05 23:35:00|6949|6946|6949.5|6946.5|6949.5|6946.5|6948.3|6945.3|128
1649202000000|2022-04-05 23:40:00|6949.4|6946.4|6950.3|6947.3|6950.6|6947.6|6947.7|6945|131
1649202300000|2022-04-05 23:45:00|6950.1|6947.1|6950.7|6947.7|6950.9|6947.9|6949.7|6946.7|190
1649202600000|2022-04-05 23:50:00|6950.6|6947.6|6951|6948|6952.2|6949.7|6950.3|6947.4|195
1649202900000|2022-04-05 23:55:00|6951.1|6948.1|6948.5|6945.5|6951.7|6948.7|6948.1|6945.1|180
1649203200000|2022-04-06 00:00:00|6948.6|6945.6|6951.2|6948.2|6952.5|6950|6948.4|6945.6|405
1649203500000|2022-04-06 00:05:00|6951.1|6948.1|6950.7|6948.9|6952.6|6950.3|6950.6|6948.1|258
1649203800000|2022-04-06 00:10:00|6950.8|6949|6951.6|6948.6|6952.3|6949.8|6950.2|6947.9|283
1649204100000|2022-04-06 00:15:00|6951.5|6948.5|6953.8|6950.8|6954.3|6951.8|6950.5|6948.1|229
1649204400000|2022-04-06 00:20:00|6953.7|6950.7|6954.5|6951.5|6954.8|6953|6953|6950.6|175
1649204700000|2022-04-06 00:25:00|6954.6|6951.6|6952.1|6949.1|6954.7|6952.3|6950.4|6947.9|258
1649205000000|2022-04-06 00:30:00|6951.6|6949.8|6950.7|6948.9|6952.2|6950.2|6949|6946.5|229
1649205300000|2022-04-06 00:35:00|6950.8|6949|6953.7|6951.9|6954.1|6952|6950.7|6948.7|222
1649205600000|2022-04-06 00:40:00|6953.6|6951.8|6954.7|6951.7|6954.9|6952.5|6952.7|6950.9|250
1649205900000|2022-04-06 00:45:00|6954.6|6951.6|6952.2|6950.4|6955.2|6953.4|6952.2|6950|286
1649206200000|2022-04-06 00:50:00|6952.1|6950.3|6950.1|6947.1|6952.2|6950.4|6945.4|6942.4|406
1649206500000|2022-04-06 00:55:00|6949.3|6946.3|6946.5|6943.5|6949.4|6946.6|6945.4|6943.2|361
1649206800000|2022-04-06 01:00:00|6946.6|6943.6|6945.2|6943.4|6947.7|6945.5|6945.2|6943|309
1649207100000|2022-04-06 01:05:00|6945.3|6943.5|6943.7|6941.9|6945.3|6943.5|6940.2|6937.9|297
1649207400000|2022-04-06 01:10:00|6943.8|6942|6942.9|6939.9|6944.5|6942.1|6940.3|6937.4|358
1649207700000|2022-04-06 01:15:00|6942.8|6939.8|6946.1|6944.3|6947.2|6945.2|6942.3|6939.8|364
1649208000000|2022-04-06 01:20:00|6946.2|6944.4|6947.8|6946|6949.6|6947.6|6945.6|6943.8|251
1649208300000|2022-04-06 01:25:00|6947.7|6945.9|6950.6|6947.6|6950.7|6948.6|6947.6|6945.4|270
1649208600000|2022-04-06 01:30:00|6950.7|6947.7|6947|6945.2|6951.1|6948.7|6946.6|6944.4|314
1649208900000|2022-04-06 01:35:00|6947.7|6945.9|6948|6946.2|6949.8|6947.4|6945.8|6943.1|328
1649209200000|2022-04-06 01:40:00|6947.9|6946.1|6947.6|6944.6|6948.4|6946.1|6944.3|6941.9|313
1649209500000|2022-04-06 01:45:00|6947.5|6944.5|6944.5|6942.7|6947.6|6944.9|6941.9|6939|426
1649209800000|2022-04-06 01:50:00|6945.1|6942.1|6943.4|6941.6|6945.5|6943.7|6943.1|6941.1|287
1649210100000|2022-04-06 01:55:00|6943.3|6941.5|6939.6|6936.6|6944.6|6942.4|6938.1|6935.1|314
1649210400000|2022-04-06 02:00:00|6940|6937|6935.2|6933.4|6941.6|6939|6935.2|6932.9|380
1649210700000|2022-04-06 02:05:00|6935.3|6933.5|6937.4|6935.6|6937.9|6936.1|6935.3|6933.4|302
1649211000000|2022-04-06 02:10:00|6937.5|6935.7|6937.5|6935.7|6940|6937.6|6937.2|6934.9|254
1649211300000|2022-04-06 02:15:00|6937.6|6935.8|6938.5|6935.5|6939|6936.4|6936.8|6934.9|188
1649211600000|2022-04-06 02:20:00|6938.4|6935.4|6940.2|6938.4|6941.4|6939.2|6937.1|6935.1|208
1649211900000|2022-04-06 02:25:00|6940.3|6938.5|6940.1|6938.3|6941.7|6939.9|6939.2|6937.4|275
1649212200000|2022-04-06 02:30:00|6940|6938.2|6940.2|6938.4|6942.7|6939.8|6939.7|6937.5|283
1649212500000|2022-04-06 02:35:00|6940.3|6938.5|6940.4|6938.6|6941.6|6939.4|6938.9|6936.5|307
1649212800000|2022-04-06 02:40:00|6940.5|6938.7|6943.5|6940.5|6944.6|6942.2|6939.9|6937.6|407
1649213100000|2022-04-06 02:45:00|6943.4|6940.4|6940.9|6937.9|6943.9|6941.5|6940.3|6937.3|398
1649213400000|2022-04-06 02:50:00|6940.7|6937.7|6940.3|6938.5|6942.3|6940.5|6939.4|6936.9|364
1649213700000|2022-04-06 02:55:00|6940.2|6938.4|6938.1|6936.3|6940.2|6938.4|6937|6934.9|264
1649214000000|2022-04-06 03:00:00|6938.5|6936.7|6939.9|6938.1|6940.2|6938.3|6938|6935.8|227
1649214300000|2022-04-06 03:05:00|6939.8|6938|6936.8|6935|6940.9|6939.1|6936.6|6934.8|226
1649214600000|2022-04-06 03:10:00|6936.9|6935.1|6939.7|6936.7|6939.7|6937.2|6936.6|6934.8|271
1649214900000|2022-04-06 03:15:00|6939.6|6936.6|6941.8|6940|6941.9|6940.1|6939.2|6936.6|214
1649215200000|2022-04-06 03:20:00|6941.9|6940.1|6938.9|6937.1|6942|6940.1|6938.9|6936.9|243
1649215500000|2022-04-06 03:25:00|6939|6937.2|6940.5|6937.5|6940.7|6938.6|6938.4|6936.6|205
1649215800000|2022-04-06 03:30:00|6940.6|6937.6|6940.2|6938.4|6941.6|6939.5|6939.4|6937.4|194
1649216100000|2022-04-06 03:35:00|6940.8|6937.8|6941.5|6938.5|6941.5|6939.6|6939.5|6937.3|220
1649216400000|2022-04-06 03:40:00|6940.9|6939.1|6939.8|6938|6942.2|6939.8|6939.8|6937.5|190
1649216700000|2022-04-06 03:45:00|6939.9|6938.1|6940.8|6939|6940.9|6939.1|6939.6|6937.5|139
1649217000000|2022-04-06 03:50:00|6941.5|6938.5|6944.9|6941.9|6946.7|6944.6|6940.5|6938.3|310
1649217300000|2022-04-06 03:55:00|6944.3|6942.5|6944.4|6941.4|6945.2|6943|6943|6940.8|243
1649217600000|2022-04-06 04:00:00|6944.5|6941.5|6941.5|6939.7|6944.5|6941.7|6941.4|6938.9|178
1649217900000|2022-04-06 04:05:00|6941.6|6939.8|6940.5|6938.7|6942.4|6940.1|6940.4|6938|190
1649218200000|2022-04-06 04:10:00|6940.3|6938.5|6942.6|6940.8|6943.1|6940.9|6940.2|6938.4|175
1649218500000|2022-04-06 04:15:00|6942.5|6940.7|6942.4|6940.6|6944.7|6942.5|6942.2|6940.4|170
1649218800000|2022-04-06 04:20:00|6942.3|6940.5|6942.3|6940.5|6943.1|6941.1|6941.9|6939.5|93
1649219100000|2022-04-06 04:25:00|6942.4|6940.6|6943.2|6940.2|6943.3|6941.1|6941.3|6939.5|163
1649219400000|2022-04-06 04:30:00|6943.1|6940.1|6941.6|6938.6|6943.2|6940.9|6939.5|6937|188
1649219700000|2022-04-06 04:35:00|6941.5|6938.5|6942.1|6939.1|6943.2|6940.8|6940.9|6938.5|122
1649220000000|2022-04-06 04:40:00|6942.2|6939.2|6942.6|6940.8|6943.7|6941.1|6941.2|6939|217
1649220300000|2022-04-06 04:45:00|6942.7|6940.9|6941.5|6939.7|6943.3|6941|6941.3|6939.5|210
1649220600000|2022-04-06 04:50:00|6941.6|6939.8|6941.7|6939.9|6942.8|6940.9|6941.1|6938.7|134
1649220900000|2022-04-06 04:55:00|6941.8|6940|6942.7|6940.9|6942.9|6941.1|6940.9|6939.1|140
1649221200000|2022-04-06 05:00:00|6942.8|6941|6944.7|6942.9|6945.3|6943.5|6942.7|6940.9|234
1649221500000|2022-04-06 05:05:00|6944.6|6942.8|6946.4|6944.6|6947.3|6945.5|6943.6|6941.5|172
1649221800000|2022-04-06 05:10:00|6946.5|6944.7|6944.2|6942.4|6947.8|6946|6944.1|6941.9|170
1649222100000|2022-04-06 05:15:00|6944.1|6942.3|6946.4|6944.6|6946.7|6944.9|6944.1|6942.1|166
1649222400000|2022-04-06 05:20:00|6946.3|6944.5|6945.5|6943.7|6946.4|6944.6|6944.4|6942.6|144
1649222700000|2022-04-06 05:25:00|6945.6|6943.8|6943.2|6941.4|6945.6|6943.8|6943.1|6940.8|134
1649223000000|2022-04-06 05:30:00|6943.1|6941.3|6945.1|6943.3|6946|6943.8|6942.5|6940.7|198
1649223300000|2022-04-06 05:35:00|6945.2|6943.4|6944.9|6943.1|6946.5|6944.5|6944.8|6942.5|201
1649223600000|2022-04-06 05:40:00|6944.8|6943|6946.1|6944.3|6947.6|6945.6|6944.7|6942.9|228
1649223900000|2022-04-06 05:45:00|6946|6944.2|6946|6943|6946.7|6944.9|6945.1|6942.9|158
1649224200000|2022-04-06 05:50:00|6944.9|6943.1|6943.1|6940.1|6945.9|6943.3|6942|6939.8|201
1649224500000|2022-04-06 05:55:00|6943.2|6940.2|6940|6937|6944.1|6941.7|6939.5|6936.8|288
1649224800000|2022-04-06 06:00:00|6940.1|6937.1|6944.1|6941.1|6945.3|6942.3|6938.9|6936.4|399
1649225100000|2022-04-06 06:05:00|6943.9|6940.9|6939.3|6937.5|6944.1|6941.9|6939.1|6936.8|299
1649225400000|2022-04-06 06:10:00|6939.9|6936.9|6943.2|6940.2|6943.8|6941.4|6939.1|6936.9|349
1649225700000|2022-04-06 06:15:00|6943.1|6940.1|6944.1|6941.1|6945.7|6943.1|6941|6938.6|267
1649226000000|2022-04-06 06:20:00|6944|6941|6944.1|6942.3|6944.7|6942.5|6942.8|6940.4|243
1649226300000|2022-04-06 06:25:00|6944.2|6942.4|6944.3|6942.5|6944.5|6942.7|6943|6941.2|197
1649226600000|2022-04-06 06:30:00|6944.4|6942.6|6945.3|6943.5|6946.6|6944.3|6942.4|6940.6|351
1649226900000|2022-04-06 06:35:00|6945.2|6943.4|6948.1|6946.3|6948.8|6946.5|6944.6|6942.5|368
1649227200000|2022-04-06 06:40:00|6948.4|6946.6|6951.5|6948.5|6952|6949.8|6947.8|6945.5|347
1649227500000|2022-04-06 06:45:00|6950.4|6948.6|6949.7|6947.9|6952.6|6950.3|6949.6|6947.8|270
1649227800000|2022-04-06 06:50:00|6949.3|6947.5|6948.2|6945.2|6950.7|6948.6|6946.4|6944.1|290
1649228100000|2022-04-06 06:55:00|6947.7|6945.9|6949.1|6946.1|6950.3|6948|6947.5|6945.2|359
1649228400000|2022-04-06 07:00:00|6949.2|6946.2|6956.9|6953.9|6960.4|6957.9|6949.1|6946.1|519
1649228700000|2022-04-06 07:05:00|6957|6954|6957.4|6955.6|6958.8|6956.9|6953.6|6951.1|424
1649229000000|2022-04-06 07:10:00|6957.6|6955.8|6957|6955.2|6960.2|6957.6|6955.8|6953.4|417
1649229300000|2022-04-06 07:15:00|6957.4|6955.6|6959.2|6957.4|6960.7|6958.8|6956.9|6955.1|341
1649229600000|2022-04-06 07:20:00|6959.1|6957.3|6956.6|6954.8|6960.6|6958.8|6955.6|6953.8|311
1649229900000|2022-04-06 07:25:00|6956.7|6954.9|6962.5|6959.5|6963.1|6961.2|6956.7|6954.6|377
1649230200000|2022-04-06 07:30:00|6962|6960.2|6957.5|6955.7|6964.5|6962.2|6957.2|6955.4|385
1649230500000|2022-04-06 07:35:00|6957.9|6956.1|6955.4|6953.6|6960.6|6958.2|6955.1|6952.6|444
1649230800000|2022-04-06 07:40:00|6955.5|6953.7|6958.1|6956.3|6960.1|6957.9|6955.4|6953.3|425
1649231100000|2022-04-06 07:45:00|6958.5|6956.7|6959.4|6957.6|6961.8|6959.5|6957.7|6955.5|409
1649231400000|2022-04-06 07:50:00|6959.3|6957.5|6956.8|6955|6959.4|6957.6|6956.4|6954.6|312
1649231700000|2022-04-06 07:55:00|6956.7|6954.9|6954.9|6953.1|6957|6955.2|6954.4|6952|401
1649232000000|2022-04-06 08:00:00|6954.8|6953|6956.8|6955|6957.7|6955.7|6952.6|6950.8|401
1649232300000|2022-04-06 08:05:00|6956.6|6954.8|6959.3|6957.5|6959.9|6958.1|6956|6954|322
1649232600000|2022-04-06 08:10:00|6959.2|6957.4|6955.8|6954|6960.1|6958|6955.8|6954|360
1649232900000|2022-04-06 08:15:00|6955.7|6953.9|6956.5|6954.7|6958.6|6956.7|6955.6|6953.3|438
1649233200000|2022-04-06 08:20:00|6956.7|6954.9|6955.2|6953.4|6958.7|6956.9|6954.4|6952.6|435
1649233500000|2022-04-06 08:25:00|6955.1|6953.3|6955|6953.2|6955.5|6953.4|6952.8|6949.8|346
1649233800000|2022-04-06 08:30:00|6955.1|6953.3|6948.9|6947.1|6955.1|6953.3|6948.9|6946.7|370
1649234100000|2022-04-06 08:35:00|6948.8|6947|6954.1|6952.3|6954.2|6952.4|6948.5|6946.4|400
1649234400000|2022-04-06 08:40:00|6954.2|6952.4|6952.9|6951.1|6955.4|6953.6|6952.4|6950.5|333
1649234700000|2022-04-06 08:45:00|6952.8|6951|6958.1|6955.1|6959.7|6956.7|6952.5|6950.7|379
1649235000000|2022-04-06 08:50:00|6958|6955|6956.4|6954.6|6958.8|6956.3|6955.5|6953.7|341
1649235300000|2022-04-06 08:55:00|6956.3|6954.5|6955.7|6952.7|6957.1|6954.5|6953.5|6951.6|341
1649235600000|2022-04-06 09:00:00|6955.6|6952.6|6955.1|6952.1|6957.5|6955.2|6954.1|6951.6|448
1649235900000|2022-04-06 09:05:00|6955.3|6952.3|6958|6956.2|6958.6|6956.5|6954.4|6952.2|295
1649236200000|2022-04-06 09:10:00|6957.9|6956.1|6961.4|6959.6|6963.2|6961.4|6957.9|6955.5|444
1649236500000|2022-04-06 09:15:00|6961.2|6959.4|6958.6|6956.8|6962.1|6959.7|6958.5|6956|324
1649236800000|2022-04-06 09:20:00|6958.5|6956.7|6957.9|6956.1|6959.9|6957.6|6957|6955.2|328
1649237100000|2022-04-06 09:25:00|6958|6956.2|6958.4|6956.6|6958.8|6956.9|6957.5|6955.4|250
1649237400000|2022-04-06 09:30:00|6958.2|6956.4|6961|6959.2|6961.5|6959.7|6957.8|6956|185
1649237700000|2022-04-06 09:35:00|6960.9|6959.1|6959|6957.2|6961.5|6959.7|6958.4|6956.6|306
1649238000000|2022-04-06 09:40:00|6958.8|6957|6961.2|6958.2|6962.9|6960.7|6958.8|6957|313
1649238300000|2022-04-06 09:45:00|6960.2|6958.4|6963.8|6962|6964.2|6962|6959.6|6957.6|330
1649238600000|2022-04-06 09:50:00|6963.6|6961.8|6964.6|6962.8|6966.1|6963.7|6963.4|6961.1|238
1649238900000|2022-04-06 09:55:00|6964.7|6962.9|6966.9|6965.1|6967.8|6966|6964.3|6962.5|249
1649239200000|2022-04-06 10:00:00|6966.8|6965|6967.8|6964.8|6968.8|6965.8|6966|6963.6|370
1649239500000|2022-04-06 10:05:00|6967.7|6964.7|6964.3|6961.3|6968.3|6965.8|6963.5|6960.9|318
1649239800000|2022-04-06 10:10:00|6964.2|6961.2|6961.3|6958.3|6964.4|6961.8|6961|6958|321
1649240100000|2022-04-06 10:15:00|6961.2|6958.2|6958.4|6955.4|6962.1|6959.4|6958|6955.3|431
1649240400000|2022-04-06 10:20:00|6958.3|6955.3|6955.2|6952.2|6958.7|6955.9|6953.5|6950.9|409
1649240700000|2022-04-06 10:25:00|6955.1|6952.1|6953|6950|6955.3|6952.8|6951.9|6949.7|391
1649241000000|2022-04-06 10:30:00|6952.7|6949.7|6952.2|6950.4|6952.9|6950.6|6950.6|6948.7|301
1649241300000|2022-04-06 10:35:00|6952|6950.2|6952.6|6950.8|6954.1|6951.7|6951.6|6949|229
1649241600000|2022-04-06 10:40:00|6952.7|6950.9|6952|6950.2|6953.7|6951.7|6951.5|6949.3|301
1649241900000|2022-04-06 10:45:00|6951.9|6950.1|6950.6|6948.8|6952.5|6950.1|6949.2|6946.8|260
1649242200000|2022-04-06 10:50:00|6950.7|6948.9|6952.6|6950.8|6953.5|6951.2|6950.3|6948.1|289
1649242500000|2022-04-06 10:55:00|6952.5|6950.7|6954.7|6952.9|6954.7|6952.9|6952.2|6949.8|329
1649242800000|2022-04-06 11:00:00|6954.6|6952.8|6954.4|6952.6|6956|6954.2|6953.7|6951.4|346
1649243100000|2022-04-06 11:05:00|6954.5|6952.7|6951.5|6948.5|6954.5|6952.7|6949.7|6947.9|356
1649243400000|2022-04-06 11:10:00|6951.4|6948.4|6948.6|6945.6|6951.6|6949.4|6948.2|6945.4|349
1649243700000|2022-04-06 11:15:00|6948.5|6945.5|6948.6|6945.6|6948.9|6946.1|6946.1|6943.6|393
1649244000000|2022-04-06 11:20:00|6948.7|6945.7|6948.9|6945.9|6949.5|6947.1|6948|6945.4|295
1649244300000|2022-04-06 11:25:00|6948.8|6945.8|6949|6946|6949.6|6946.9|6947.9|6945.3|270
1649244600000|2022-04-06 11:30:00|6949.1|6946.1|6950.9|6949.1|6951.5|6949.2|6948.2|6945.4|324
1649244900000|2022-04-06 11:35:00|6951|6949.2|6952.9|6951.1|6953.8|6952|6950.5|6948.7|294
1649245200000|2022-04-06 11:40:00|6952.8|6951|6950.4|6948.6|6953.5|6951.2|6949|6947.2|245
1649245500000|2022-04-06 11:45:00|6950.3|6948.5|6950|6947|6951|6949|6948.3|6946|290
1649245800000|2022-04-06 11:50:00|6950.1|6947.1|6948.6|6946.8|6950.1|6948.2|6947.7|6945.8|303
1649246100000|2022-04-06 11:55:00|6948.5|6946.7|6951.5|6949.7|6952.2|6950.3|6948.1|6946.1|288
1649246400000|2022-04-06 12:00:00|6951.6|6949.8|6954.1|6952.3|6955.6|6953.2|6951.6|6949.4|367
1649246700000|2022-04-06 12:05:00|6954|6952.2|6953.8|6952|6955.7|6953.9|6953.4|6951.4|299
1649247000000|2022-04-06 12:10:00|6953.7|6951.9|6951.2|6948.2|6954.5|6952.5|6950.2|6948.2|267
1649247300000|2022-04-06 12:15:00|6951.6|6948.6|6953.5|6951.7|6955.1|6953.2|6951|6948.5|278
1649247600000|2022-04-06 12:20:00|6954.3|6952.5|6956.8|6955|6958.2|6956.3|6954.1|6952.1|342
1649247900000|2022-04-06 12:25:00|6956.9|6955.1|6955.4|6953.6|6958.7|6956.6|6954.8|6952.7|375
1649248200000|2022-04-06 12:30:00|6955.3|6953.5|6956.9|6953.9|6957.3|6954.9|6954.2|6951.9|364
1649248500000|2022-04-06 12:35:00|6956.8|6953.8|6956.6|6953.6|6958.3|6956.1|6955.4|6952.8|311
1649248800000|2022-04-06 12:40:00|6956.7|6953.7|6951.2|6949.4|6956.9|6954.5|6950.9|6948.5|326
1649249100000|2022-04-06 12:45:00|6951.4|6949.6|6947.9|6946.1|6952|6950|6947.6|6945.1|366
1649249400000|2022-04-06 12:50:00|6948.1|6946.3|6946|6943|6948.3|6946.5|6945.2|6942.8|297
1649249700000|2022-04-06 12:55:00|6945.9|6942.9|6945.9|6944.1|6947.2|6945|6944.2|6941.9|330
1649250000000|2022-04-06 13:00:00|6946|6944.2|6948.1|6946.3|6950.7|6948.5|6945.9|6944|297
1649250300000|2022-04-06 13:05:00|6948.2|6946.4|6947.4|6945.6|6949.7|6947.5|6947.4|6945.4|283
1649250600000|2022-04-06 13:10:00|6947.1|6945.3|6944.5|6941.5|6948.2|6945.9|6944.1|6941.3|299
1649250900000|2022-04-06 13:15:00|6944.6|6941.6|6946.2|6944.4|6947.6|6945.7|6943.6|6941.2|313
1649251200000|2022-04-06 13:20:00|6946.1|6944.3|6945.8|6944|6947.7|6945.9|6945.2|6943.4|311
1649251500000|2022-04-06 13:25:00|6945.7|6943.9|6943.5|6941.7|6946.7|6944.9|6943.5|6941.5|304
1649251800000|2022-04-06 13:30:00|6943.4|6941.6|6942.2|6940.4|6946.5|6944.5|6940.2|6938.1|450
1649252100000|2022-04-06 13:35:00|6942.1|6940.3|6940.5|6937.5|6942.3|6940.5|6937.6|6935.3|446
1649252400000|2022-04-06 13:40:00|6939.7|6937.9|6937.8|6936|6940.7|6938.1|6937.7|6935.6|392
1649252700000|2022-04-06 13:45:00|6937.7|6935.9|6940.5|6938.7|6940.8|6939|6935.4|6933|399
1649253000000|2022-04-06 13:50:00|6940.6|6938.8|6941.1|6939.3|6944.1|6942|6940.2|6938.4|444
1649253300000|2022-04-06 13:55:00|6941.2|6939.4|6935.8|6934|6943.4|6941.2|6935.6|6933.8|349
1649253600000|2022-04-06 14:00:00|6935.9|6934.1|6935|6932|6936.4|6934.6|6933.7|6931.5|499
1649253900000|2022-04-06 14:05:00|6934.9|6931.9|6933.7|6931.9|6936.8|6934.4|6933.6|6931.3|430
1649254200000|2022-04-06 14:10:00|6933.6|6931.8|6934.2|6932.4|6935.6|6933.5|6933|6931.2|392
1649254500000|2022-04-06 14:15:00|6934.1|6932.3|6934.9|6933.1|6937.5|6935.2|6934.1|6932.3|400
1649254800000|2022-04-06 14:20:00|6935|6933.2|6936.6|6934.8|6938.3|6936.5|6934.6|6932.5|335
1649255100000|2022-04-06 14:25:00|6936.7|6934.9|6936.2|6934.4|6937.4|6935.6|6936.2|6933.9|297
1649255400000|2022-04-06 14:30:00|6936.3|6934.5|6936.2|6934.4|6936.6|6934.8|6934.8|6932.4|326
1649255700000|2022-04-06 14:35:00|6936.6|6934.8|6935.4|6933.6|6939.7|6937.7|6933.5|6931.3|477
1649256000000|2022-04-06 14:40:00|6935.2|6933.4|6933.4|6931.6|6936.1|6933.9|6932.9|6930.7|474
1649256300000|2022-04-06 14:45:00|6933.3|6931.5|6928.9|6925.9|6935|6933|6926.9|6925|545
1649256600000|2022-04-06 14:50:00|6928.8|6925.8|6929.2|6927.4|6930|6928|6925.2|6923.4|518
1649256900000|2022-04-06 14:55:00|6929.5|6927.7|6929.7|6927.9|6932.6|6930.4|6929.2|6927.3|543
1649257200000|2022-04-06 15:00:00|6929.6|6927.8|6934.3|6932.5|6934.8|6932.8|6928.7|6926.9|539
1649257500000|2022-04-06 15:05:00|6934.4|6932.6|6929.7|6927.9|6936.5|6934.1|6929.7|6927.9|402
1649257800000|2022-04-06 15:10:00|6929.8|6928|6931.7|6929.9|6933.1|6931.3|6929.7|6927.9|331
1649258100000|2022-04-06 15:15:00|6931.8|6930|6929.1|6927.3|6932.8|6931|6928.6|6926.7|351
1649258400000|2022-04-06 15:20:00|6929|6927.2|6930.4|6928.6|6931.2|6928.7|6928.2|6926.4|282
1649258700000|2022-04-06 15:25:00|6930.2|6928.4|6930.2|6928.4|6931.5|6929.7|6928.9|6927.1|343
1649259000000|2022-04-06 15:30:00|6930.1|6928.3|6929.1|6927.3|6930.7|6928.3|6926.8|6924.6|329
1649259300000|2022-04-06 15:35:00|6929|6927.2|6929.7|6926.7|6931|6928.6|6928.1|6926.1|325
1649259600000|2022-04-06 15:40:00|6929.6|6926.6|6929.3|6927.5|6930.8|6928.9|6928.8|6926.6|366
1649259900000|2022-04-06 15:45:00|6929.4|6927.6|6934.2|6931.2|6936.4|6933.9|6929.3|6927.5|380
1649260200000|2022-04-06 15:50:00|6934.3|6931.3|6934.7|6932.9|6935.7|6933.4|6933.6|6931.2|301
1649260500000|2022-04-06 15:55:00|6934.8|6933|6933.4|6931.6|6936.8|6935|6933.2|6931.4|306
1649260800000|2022-04-06 16:00:00|6933.8|6932|6935|6933.2|6936.8|6935|6933.4|6931.6|381
1649261100000|2022-04-06 16:05:00|6934.9|6933.1|6933.2|6931.4|6936.8|6934.6|6933.1|6931.3|386
1649261400000|2022-04-06 16:10:00|6933|6931.2|6930.9|6929.1|6933.8|6932|6930.6|6928.8|344
1649261700000|2022-04-06 16:15:00|6930.8|6929|6930.4|6928.6|6932.3|6930.5|6930.3|6928.5|283
1649262000000|2022-04-06 16:20:00|6930.5|6928.7|6930.9|6929.1|6931.1|6929.3|6929.1|6927.3|284
1649262300000|2022-04-06 16:25:00|6931.1|6929.3|6930.6|6928.8|6932|6930.2|6930.1|6928.3|258
1649262600000|2022-04-06 16:30:00|6930.7|6928.9|6930.5|6928.7|6931.9|6930.1|6930.5|6928.5|255
1649262900000|2022-04-06 16:35:00|6930.6|6928.8|6930.7|6928.9|6931.3|6929.5|6930.3|6928.5|242
1649263200000|2022-04-06 16:40:00|6930.8|6929|6928.7|6926.9|6931.8|6930|6928.2|6926.4|232
1649263500000|2022-04-06 16:45:00|6928.8|6927|6927.6|6925.8|6928.8|6927|6925.5|6923.7|270
1649263800000|2022-04-06 16:50:00|6927.7|6925.9|6928.5|6926.7|6929.4|6927|6926.4|6923.9|203
1649264100000|2022-04-06 16:55:00|6928.6|6926.8|6930.7|6928.9|6930.8|6929|6928.3|6926.4|288
1649264400000|2022-04-06 17:00:00|6930.6|6928.8|6927.6|6925.8|6931.9|6929.3|6927.3|6925.4|293
1649264700000|2022-04-06 17:05:00|6927.5|6925.7|6926.1|6924.3|6927.8|6926|6925.8|6923.4|261
1649265000000|2022-04-06 17:10:00|6926|6924.2|6924|6922.2|6926.7|6924.9|6923.3|6921.5|191
1649265300000|2022-04-06 17:15:00|6923.9|6922.1|6923|6921.2|6924.1|6922.3|6923|6921.2|174
1649265600000|2022-04-06 17:20:00|6922.8|6921|6924|6922.2|6924.6|6922.8|6922.5|6920.7|216
1649265900000|2022-04-06 17:25:00|6923.8|6922|6922.2|6920.4|6925|6922.6|6921.2|6919.4|255
1649266200000|2022-04-06 17:30:00|6922.1|6920.3|6925.5|6922.5|6926.5|6924.1|6922.1|6919.8|386
1649266500000|2022-04-06 17:35:00|6925.7|6922.7|6926.2|6924.4|6926.8|6924.5|6924|6921.8|243
1649266800000|2022-04-06 17:40:00|6926.1|6924.3|6926.2|6924.4|6927.8|6926|6925.9|6923.8|263
1649267100000|2022-04-06 17:45:00|6926.1|6924.3|6926.5|6924.7|6927.1|6925|6924|6922.2|279
1649267400000|2022-04-06 17:50:00|6926.6|6924.8|6928.5|6925.5|6928.8|6927|6926.2|6924.4|296
1649267700000|2022-04-06 17:55:00|6927.8|6926|6925.5|6921.6|6928.6|6926.2|6924.9|6921.4|267
1649268000000|2022-04-06 18:00:00|6925.4|6921.4|6937.1|6934.1|6949.1|6946.1|6921.1|6918.1|936
1649268300000|2022-04-06 18:05:00|6937.9|6934.9|6914.3|6911.3|6938.6|6935.6|6909.2|6906.2|890
1649268600000|2022-04-06 18:10:00|6913.7|6910.7|6915.7|6912.7|6916.8|6913.8|6908.6|6905.6|770
1649268900000|2022-04-06 18:15:00|6915.4|6912.4|6904.3|6901.3|6915.4|6912.4|6902.4|6899.4|687
1649269200000|2022-04-06 18:20:00|6904.2|6901.2|6898.3|6896.5|6910.5|6908.3|6898.2|6895.3|762
1649269500000|2022-04-06 18:25:00|6898.4|6896.6|6903.1|6900.1|6906.1|6903.5|6898.1|6895.3|762
1649269800000|2022-04-06 18:30:00|6903.2|6900.2|6914.1|6911.1|6918.7|6915.8|6901.8|6899.4|735
1649270100000|2022-04-06 18:35:00|6914.3|6911.3|6907.1|6904.1|6916.1|6913.8|6905.6|6903.1|738
1649270400000|2022-04-06 18:40:00|6906.8|6903.8|6909.6|6907.8|6911.8|6909|6905.8|6903.2|755
1649270700000|2022-04-06 18:45:00|6910.5|6907.5|6910.6|6908.8|6915.8|6913.4|6909.6|6907.2|728
1649271000000|2022-04-06 18:50:00|6911.4|6908.4|6917.6|6914.6|6918.9|6916.1|6910.1|6907.7|685
1649271300000|2022-04-06 18:55:00|6917.4|6914.4|6917.5|6914.4|6921.2|6918.3|6916.2|6913.7|637
1649271600000|2022-04-06 19:00:00|6917.6|6914.3|6920.8|6919|6924.6|6922.8|6917.6|6914.3|516
1649271900000|2022-04-06 19:05:00|6920.6|6918.8|6917.2|6915.4|6921.2|6919.4|6916|6914.2|448
1649272200000|2022-04-06 19:10:00|6918.3|6916.5|6917.3|6915.5|6920.7|6918.9|6915.2|6913.4|511
1649272500000|2022-04-06 19:15:00|6917.5|6915.7|6917|6915.2|6920.9|6918.8|6916.9|6914.8|490
1649272800000|2022-04-06 19:20:00|6917.3|6915.5|6917|6915.2|6918.7|6916.3|6915.8|6913.4|484
1649273100000|2022-04-06 19:25:00|6917.1|6915.3|6914.1|6912.3|6918.7|6916.2|6914.1|6912|453
1649273400000|2022-04-06 19:30:00|6914.2|6912.4|6915.3|6913.5|6917.5|6915.7|6913.9|6912.1|463
1649273700000|2022-04-06 19:35:00|6915.4|6913.6|6917.7|6915.9|6918.8|6916.4|6914.5|6912.6|467
1649274000000|2022-04-06 19:40:00|6917.8|6916|6918.8|6917|6919.6|6917.4|6915.7|6913.9|418
1649274300000|2022-04-06 19:45:00|6918.7|6916.9|6918.3|6916.5|6921.2|6918.8|6918.1|6915.8|401
1649274600000|2022-04-06 19:50:00|6919.1|6917.3|6916.5|6913.5|6920.8|6918.6|6916|6913.2|417
1649274900000|2022-04-06 19:55:00|6916.7|6913.7|6917.8|6914.8|6919.2|6916.9|6915.5|6912.9|388
1649275200000|2022-04-06 20:00:00|6917.7|6914.7|6915.6|6913.8|6918.5|6916.1|6914.9|6912.4|253
1649275500000|2022-04-06 20:05:00|6915.7|6913.9|6915.8|6914|6916.6|6914.2|6914.8|6912.3|184
1649275800000|2022-04-06 20:10:00|6915.7|6913.9|6913.7|6911.9|6916.2|6914.1|6913.6|6911.3|218
1649276100000|2022-04-06 20:15:00|6913.6|6911.8|6916.7|6914.9|6917.7|6915|6912.8|6910.8|200
1649276400000|2022-04-06 20:20:00|6916.6|6914.8|6918.6|6915.6|6918.7|6916.3|6916.6|6913.9|147
1649276700000|2022-04-06 20:25:00|6918.7|6915.7|6919.2|6916.2|6919.5|6916.9|6917.9|6915.6|152
1649277000000|2022-04-06 20:30:00|6919.3|6916.3|6918.8|6915.8|6919.3|6916.4|6917.3|6914.9|122
1649277300000|2022-04-06 20:35:00|6918.7|6915.7|6917.9|6914.9|6919.2|6916.8|6917.7|6914.7|110
1649277600000|2022-04-06 20:40:00|6917.8|6914.8|6917.3|6914.3|6918.5|6915.5|6917.2|6914.2|106
1649277900000|2022-04-06 20:45:00|6917.2|6914.2|6918.2|6915.2|6918.6|6915.6|6916.6|6913.6|164
1649278200000|2022-04-06 20:50:00|6918.1|6915.1|6916.3|6913.3|6918.2|6915.6|6916.2|6913.2|189
1649278500000|2022-04-06 20:55:00|6915.7|6912.3|6920.9|6916.9|6923.1|6919.1|6915.7|6912.3|235
1649278800000|2022-04-06 21:00:00|6922.2|6918.2|6917.2|6913.2|6926.7|6922.7|6915.5|6911.5|63
1649279100000|2022-04-06 21:05:00|6919.2|6915.2|6919.3|6915.3|6921.6|6917.6|6912.2|6908.2|210
1649279400000|2022-04-06 21:10:00|6919.2|6915.2|6918.9|6914.9|6920|6916|6918.1|6914.1|170
1649279700000|2022-04-06 21:15:00|6919|6915|6919.5|6915.5|6919.7|6915.7|6918.5|6914.5|137
1649280000000|2022-04-06 21:20:00|6919.4|6915.4|6920.3|6916.3|6922.6|6918.6|6918.7|6914.7|129
1649280300000|2022-04-06 21:25:00|6920.2|6916.2|6920.9|6916.9|6921.7|6917.7|6920|6916|121
1649280600000|2022-04-06 21:30:00|6921|6917|6921|6917|6922.1|6918.1|6920.2|6916.2|101
1649280900000|2022-04-06 21:35:00|6920.9|6916.9|6917.7|6913.7|6922.4|6918.4|6917.3|6913.3|154
1649281200000|2022-04-06 21:40:00|6917.5|6913.5|6918.9|6914.9|6919.8|6915.8|6917|6913|177
1649281500000|2022-04-06 21:45:00|6918.7|6914.7|6919.1|6915.1|6920|6916|6918.4|6914.4|121
1649281800000|2022-04-06 21:50:00|6919.2|6915.2|6920.2|6916.2|6928.3|6924.3|6918.5|6914.5|145
1649282100000|2022-04-06 21:55:00|6920.1|6916.1|6921.9|6917.9|6934.8|6930.8|6920.1|6916.1|336
1649282400000|2022-04-06 22:00:00|6922.2|6918.2|6920.1|6916.1|6922.3|6918.3|6919|6915.3|251
1649282700000|2022-04-06 22:05:00|6920|6916|6920.5|6917.2|6921.1|6917.2|6919.2|6915.6|210
1649283000000|2022-04-06 22:10:00|6920.2|6916.9|6920.5|6917.5|6921.5|6918.3|6919.6|6916.4|173
1649283300000|2022-04-06 22:15:00|6920.4|6917.4|6920.6|6917.6|6921.5|6918.5|6920.2|6917.2|142
1649283600000|2022-04-06 22:20:00|6920.7|6917.7|6922.2|6919.2|6922.4|6919.4|6920.2|6917.2|154
1649283900000|2022-04-06 22:25:00|6922|6919|6922.5|6919.5|6923.3|6920.3|6921.9|6918.9|182
1649284200000|2022-04-06 22:30:00|6922.4|6919.4|6920.3|6917.3|6922.4|6919.4|6919.6|6916.6|201
1649284500000|2022-04-06 22:35:00|6920.2|6917.2|6921.3|6918.1|6921.7|6918.7|6919.9|6916.9|148
1649284800000|2022-04-06 22:40:00|6921.4|6918.4|6920.8|6917.8|6921.5|6918.5|6920|6917|150
1649285100000|2022-04-06 22:45:00|6921.1|6918.1|6921.5|6918.5|6921.7|6918.7|6921|6918|89
1649285400000|2022-04-06 22:50:00|6921.4|6918.4|6921.4|6918.4|6921.8|6918.8|6921|6918|92
1649285700000|2022-04-06 22:55:00|6921.5|6918.5|6918.5|6915.5|6921.8|6918.8|6918.5|6915.4|132
1649286000000|2022-04-06 23:00:00|6918.6|6915.6|6918.8|6915.8|6919|6916|6916.5|6913.5|186
1649286300000|2022-04-06 23:05:00|6918.7|6915.7|6917.9|6914.9|6920.3|6917.3|6916.5|6913.5|251
1649286600000|2022-04-06 23:10:00|6918|6915|6919.8|6916.8|6920|6917|6916.6|6913.6|218
1649286900000|2022-04-06 23:15:00|6919.9|6916.9|6917.7|6914.7|6919.9|6916.9|6917.6|6914.6|196
1649287200000|2022-04-06 23:20:00|6917.6|6914.6|6918.6|6915.6|6919.9|6916.9|6916.8|6913.8|282
1649287500000|2022-04-06 23:25:00|6918.5|6915.5|6918.9|6915.9|6919.7|6916.7|6918.3|6915.3|172
1649287800000|2022-04-06 23:30:00|6918.8|6915.8|6917.8|6914.8|6919.3|6916.3|6917.8|6914.8|176
1649288100000|2022-04-06 23:35:00|6917.7|6914.7|6914.8|6911.8|6917.7|6914.7|6914.8|6911.8|238
1649288400000|2022-04-06 23:40:00|6914.7|6911.7|6915.8|6912.8|6916.1|6913.1|6914.3|6911.3|202
1649288700000|2022-04-06 23:45:00|6915.7|6912.7|6915.3|6912.3|6916.5|6913.5|6914.5|6911.5|230
1649289000000|2022-04-06 23:50:00|6915.4|6912.4|6915.1|6912.1|6916.6|6913.6|6914.4|6911.6|225
1649289300000|2022-04-06 23:55:00|6915.2|6912.2|6912.2|6909.2|6915.2|6912.2|6911.6|6908.6|278
1649289600000|2022-04-07 00:00:00|6912.3|6909.3|6915.3|6913.5|6915.9|6914.1|6912.1|6909.1|341
1649289900000|2022-04-07 00:05:00|6915.6|6913.8|6915|6913.2|6918.5|6915.9|6914.4|6912.6|303
1649290200000|2022-04-07 00:10:00|6914.9|6913.1|6916.6|6914.8|6918.2|6916.4|6914.9|6912.6|325
1649290500000|2022-04-07 00:15:00|6916.5|6914.7|6916.7|6914.9|6919.2|6916.8|6915.6|6913.8|324
1649290800000|2022-04-07 00:20:00|6916.8|6915|6920.6|6918.8|6920.8|6918.9|6916.6|6914.8|353
1649291100000|2022-04-07 00:25:00|6920.5|6918.7|6918.2|6915.2|6921.9|6919.5|6916.9|6914.7|317
1649291400000|2022-04-07 00:30:00|6918.1|6915.1|6917.1|6915.3|6918.9|6917.1|6916.8|6915|220
1649291700000|2022-04-07 00:35:00|6917.2|6915.4|6913.9|6912.1|6917.2|6915.4|6913.6|6911.5|258
1649292000000|2022-04-07 00:40:00|6913.8|6912|6915.7|6913.9|6916.1|6914.3|6913|6911.2|230
1649292300000|2022-04-07 00:45:00|6915.6|6913.8|6913.8|6912|6916.1|6913.9|6913.3|6910.9|204
1649292600000|2022-04-07 00:50:00|6913.7|6911.9|6912.3|6910.5|6914.4|6912|6909.5|6907.7|230
1649292900000|2022-04-07 00:55:00|6912.1|6910.3|6911|6908|6913.5|6911.6|6906.8|6904.3|316
1649293200000|2022-04-07 01:00:00|6910.9|6907.9|6910.3|6908.5|6912|6909.7|6909.1|6906.4|351
1649293500000|2022-04-07 01:05:00|6910.2|6908.4|6913.4|6910.4|6913.6|6911.3|6910.2|6907.6|306
1649293800000|2022-04-07 01:10:00|6913.5|6910.5|6912.3|6910.5|6914.2|6911.5|6912|6909.8|274
1649294100000|2022-04-07 01:15:00|6912.2|6910.4|6909.4|6906.4|6913.2|6910.8|6909.2|6906.4|209
1649294400000|2022-04-07 01:20:00|6909.5|6906.5|6907.6|6904.6|6910.2|6907.8|6905.3|6903|227
1649294700000|2022-04-07 01:25:00|6906.7|6904.9|6905.6|6902.6|6909|6906.7|6905.2|6902.2|264
1649295000000|2022-04-07 01:30:00|6905.5|6902.5|6907.7|6904.7|6907.7|6905.1|6904.1|6901.1|286
1649295300000|2022-04-07 01:35:00|6907.6|6904.6|6910.6|6908.8|6910.8|6908.9|6907.5|6904.5|335
1649295600000|2022-04-07 01:40:00|6910.5|6908.7|6913.2|6911.4|6913.7|6911.6|6910|6907.5|303
1649295900000|2022-04-07 01:45:00|6913.3|6911.5|6910.4|6907.4|6914.6|6912.3|6910|6907.4|326
1649296200000|2022-04-07 01:50:00|6909.9|6908.1|6909.6|6906.6|6911.1|6908.8|6907.4|6905|325
1649296500000|2022-04-07 01:55:00|6909.7|6906.7|6907.2|6904.2|6910.1|6907.7|6906.5|6904|274
1649296800000|2022-04-07 02:00:00|6907.1|6904.1|6906.9|6903.9|6908.7|6906.1|6905.9|6903.8|270
1649297100000|2022-04-07 02:05:00|6906.8|6903.8|6902.2|6900.4|6906.8|6904.5|6902|6899.6|320
1649297400000|2022-04-07 02:10:00|6902.1|6900.3|6900.8|6897.8|6903.6|6901|6900|6897.6|275
1649297700000|2022-04-07 02:15:00|6899.9|6898.1|6898.1|6895.1|6901.2|6898.7|6897.1|6894.8|302
1649298000000|2022-04-07 02:20:00|6898|6895|6898.1|6895.1|6899.7|6897.2|6896.7|6894.5|255
1649298300000|2022-04-07 02:25:00|6898|6895|6900.1|6897.1|6900.3|6898.1|6897.7|6894.9|273
1649298600000|2022-04-07 02:30:00|6900|6897|6898.7|6895.7|6900.9|6898.4|6898.4|6895.5|236
1649298900000|2022-04-07 02:35:00|6898.6|6895.6|6896.9|6895.1|6899.2|6896.6|6896.5|6894|240
1649299200000|2022-04-07 02:40:00|6896.7|6894.9|6896|6894.2|6898.2|6895.3|6895.2|6892.8|269
1649299500000|2022-04-07 02:45:00|6896.1|6894.3|6893.9|6892.1|6897.4|6895|6893.9|6891.4|265
1649299800000|2022-04-07 02:50:00|6894|6892.2|6896.2|6893.2|6896.4|6893.9|6893|6890.8|272
1649300100000|2022-04-07 02:55:00|6896.1|6893.1|6897.3|6895.5|6897.4|6895.5|6895.3|6893|281
1649300400000|2022-04-07 03:00:00|6897.2|6895.4|6896.7|6894.9|6898.8|6896.3|6896.4|6893.4|253
1649300700000|2022-04-07 03:05:00|6896.8|6895|6896.8|6895|6897.8|6895.2|6895.9|6893.6|155
1649301000000|2022-04-07 03:10:00|6896.9|6895.1|6898.2|6895.2|6899.2|6896.7|6896.4|6894.5|188
1649301300000|2022-04-07 03:15:00|6898.3|6895.3|6899|6897.2|6899.7|6897.6|6897.4|6895|224
1649301600000|2022-04-07 03:20:00|6899.1|6897.3|6900|6898.2|6901.4|6899.6|6899|6897.1|142
1649301900000|2022-04-07 03:25:00|6900.1|6898.3|6896.1|6894.3|6900.3|6898.3|6896.1|6893.5|248
1649302200000|2022-04-07 03:30:00|6896|6894.2|6896.6|6894.8|6897.6|6895.3|6895.8|6893.3|185
1649302500000|2022-04-07 03:35:00|6896.7|6894.9|6897.5|6895.7|6898.1|6895.9|6896.1|6894.3|236
1649302800000|2022-04-07 03:40:00|6897.4|6895.6|6898.5|6896.7|6899.1|6897.3|6896.3|6894.5|186
1649303100000|2022-04-07 03:45:00|6898.6|6896.8|6901.1|6898.1|6901.2|6899.1|6898.4|6896.4|161
1649303400000|2022-04-07 03:50:00|6901.2|6898.2|6899.7|6897.9|6902.2|6899.9|6899.6|6897.8|143
1649303700000|2022-04-07 03:55:00|6899.6|6897.8|6898.9|6897.1|6900.2|6898.4|6898.7|6896.9|104
1649304000000|2022-04-07 04:00:00|6899|6897.2|6897|6895.2|6899|6897.2|6895.7|6893.4|137
1649304300000|2022-04-07 04:05:00|6897.1|6895.3|6895.2|6893.4|6898|6895.6|6894.4|6892.5|226
1649304600000|2022-04-07 04:10:00|6895.1|6893.3|6895.9|6892.9|6897.1|6894.4|6894.8|6892|225
1649304900000|2022-04-07 04:15:00|6896|6893|6894.7|6892.9|6896.4|6894|6893.4|6890.9|193
1649305200000|2022-04-07 04:20:00|6894.9|6893.1|6894.6|6891.6|6895.5|6893.7|6893.1|6891.3|172
1649305500000|2022-04-07 04:25:00|6894.5|6891.5|6894.4|6892.6|6894.8|6892.8|6893.2|6891.4|153
1649305800000|2022-04-07 04:30:00|6894.5|6892.7|6894|6891|6895.1|6892.7|6893.3|6890.9|119
1649306100000|2022-04-07 04:35:00|6894.1|6891.1|6894.1|6892.3|6894.7|6892.3|6893.7|6890.8|157
1649306400000|2022-04-07 04:40:00|6894|6892.2|6895|6892|6895.6|6893.3|6894|6891.8|78
1649306700000|2022-04-07 04:45:00|6894.8|6891.8|6896.2|6893.2|6896.2|6894|6894.2|6891.6|151
1649307000000|2022-04-07 04:50:00|6896.1|6893.1|6896.3|6893.3|6896.3|6894|6895.3|6892.8|113
1649307300000|2022-04-07 04:55:00|6896.2|6893.2|6896.7|6894.9|6897.7|6895.8|6895.5|6892.9|154
1649307600000|2022-04-07 05:00:00|6896.8|6895|6896.1|6893.1|6898.2|6895.9|6895.3|6892.9|160
1649307900000|2022-04-07 05:05:00|6896.2|6893.2|6897.4|6895.6|6897.7|6895.6|6894.7|6891.9|196
1649308200000|2022-04-07 05:10:00|6897.5|6895.7|6897.1|6894.1|6899|6896.4|6895.9|6893.4|194
1649308500000|2022-04-07 05:15:00|6897|6894|6893.2|6891.4|6897|6894.4|6892.9|6890.6|201
1649308800000|2022-04-07 05:20:00|6893.1|6891.3|6892.4|6890.6|6895|6892.9|6892.2|6890|235
1649309100000|2022-04-07 05:25:00|6892.5|6890.7|6891.5|6889.7|6894.2|6892.1|6890.8|6888.2|208
1649309400000|2022-04-07 05:30:00|6891.4|6889.6|6893.5|6890.5|6894|6891.6|6891.4|6888.9|202
1649309700000|2022-04-07 05:35:00|6893.6|6890.6|6894.9|6893.1|6895|6893.1|6892.7|6890.3|226
1649310000000|2022-04-07 05:40:00|6894.8|6893|6895.3|6893.5|6895.8|6894|6893.5|6891.1|226
1649310300000|2022-04-07 05:45:00|6895.6|6893.8|6895.7|6893.9|6896.6|6894.4|6894.9|6892.7|254
1649310600000|2022-04-07 05:50:00|6895.8|6894|6897.4|6895.6|6897.9|6895.6|6895.4|6893.5|257
1649310900000|2022-04-07 05:55:00|6897.6|6895.8|6898|6895|6899|6897|6896.6|6894.2|288
1649311200000|2022-04-07 06:00:00|6898.1|6895.1|6898.5|6896.7|6899.3|6897.5|6896.2|6893.3|274
1649311500000|2022-04-07 06:05:00|6898.3|6896.5|6902.6|6899.6|6903.4|6901|6898.3|6895.8|293
1649311800000|2022-04-07 06:10:00|6902.7|6899.7|6902.8|6899.8|6903.3|6900.5|6901.1|6898.6|294
1649312100000|2022-04-07 06:15:00|6902.6|6899.6|6901.3|6898.3|6903.3|6900.9|6900.5|6897.7|295
1649312400000|2022-04-07 06:20:00|6901.4|6898.4|6900.7|6898.9|6903.3|6900.8|6900.4|6897.6|315
1649312700000|2022-04-07 06:25:00|6900.8|6899|6903.7|6900.7|6906.4|6904|6900.5|6898.1|402
1649313000000|2022-04-07 06:30:00|6903.6|6900.6|6900|6897|6905.6|6903.2|6899.1|6896.6|319
1649313300000|2022-04-07 06:35:00|6899.9|6896.9|6901.6|6899.8|6902.7|6900.6|6898.4|6896|297
1649313600000|2022-04-07 06:40:00|6901.5|6899.7|6903.8|6902|6904.8|6902.5|6901|6898.1|306
1649313900000|2022-04-07 06:45:00|6903.7|6901.9|6904.2|6901.2|6906.4|6903.6|6903.2|6901|405
1649314200000|2022-04-07 06:50:00|6904.3|6901.3|6903.1|6901.3|6906.3|6903.8|6902.9|6900.6|376
1649314500000|2022-04-07 06:55:00|6903.2|6901.4|6899.8|6898|6903.9|6901.4|6899.8|6897.5|377
1649314800000|2022-04-07 07:00:00|6900.5|6898.7|6902.8|6899.8|6903.4|6900.8|6898.1|6895.3|522
1649315100000|2022-04-07 07:05:00|6902.7|6899.7|6904.4|6901.4|6905.4|6903.1|6901.8|6898.9|495
1649315400000|2022-04-07 07:10:00|6904.2|6901.2|6905.6|6903.8|6907.8|6905.5|6904.2|6901.2|392
1649315700000|2022-04-07 07:15:00|6905.5|6903.7|6905.8|6904|6906.7|6904.4|6905|6902.9|319
1649316000000|2022-04-07 07:20:00|6905.7|6903.9|6907.6|6904.6|6907.8|6905.5|6905|6903.2|348
1649316300000|2022-04-07 07:25:00|6907.5|6904.5|6901.1|6898.1|6907.7|6905.5|6900.3|6897.9|412
1649316600000|2022-04-07 07:30:00|6901|6898|6903.6|6901.8|6903.6|6901.8|6899.3|6896.8|404
1649316900000|2022-04-07 07:35:00|6904.2|6901.2|6905.6|6902.6|6908.2|6905.7|6903.2|6901|427
1649317200000|2022-04-07 07:40:00|6905.7|6902.7|6908.3|6905.3|6909.3|6906.3|6905.5|6902.5|386
1649317500000|2022-04-07 07:45:00|6908.2|6905.2|6909|6906|6911.8|6909.7|6907.3|6904.9|374
1649317800000|2022-04-07 07:50:00|6908.4|6906.6|6906.1|6904.3|6909.8|6907.3|6906|6904.2|285
1649318100000|2022-04-07 07:55:00|6907.1|6904.1|6904.6|6902.8|6907.2|6904.3|6903.6|6901.4|372
1649318400000|2022-04-07 08:00:00|6904.5|6902.7|6904.2|6901.2|6906.2|6904.4|6901.5|6899.1|346
1649318700000|2022-04-07 08:05:00|6904.1|6901.1|6903.4|6901.6|6904.8|6902.5|6902.3|6900.1|300
1649319000000|2022-04-07 08:10:00|6903.3|6901.5|6900.4|6898.6|6903.4|6901.6|6899.6|6897.3|355
1649319300000|2022-04-07 08:15:00|6900.5|6898.7|6901.3|6898.3|6902|6899.4|6899.8|6897.3|375
1649319600000|2022-04-07 08:20:00|6901.4|6898.4|6900.2|6897.2|6902.6|6899.6|6899.8|6896.8|336
1649319900000|2022-04-07 08:25:00|6900.1|6897.1|6902.3|6899.3|6902.8|6900.2|6899.3|6896.8|337
1649320200000|2022-04-07 08:30:00|6902.2|6899.2|6899.1|6897.3|6902.4|6899.9|6897.2|6895.4|364
1649320500000|2022-04-07 08:35:00|6899|6897.2|6898.7|6896.9|6899.5|6897.3|6897.5|6894.6|336
1649320800000|2022-04-07 08:40:00|6899.3|6896.3|6898.9|6895.9|6899.6|6897.5|6897.1|6894.7|361
1649321100000|2022-04-07 08:45:00|6898.8|6895.8|6899.3|6897.5|6899.6|6897.5|6897.5|6895|311
1649321400000|2022-04-07 08:50:00|6899.2|6897.4|6898.8|6895.8|6900.8|6898.5|6897.4|6894.9|326
1649321700000|2022-04-07 08:55:00|6898.7|6895.7|6896|6894.2|6900|6898.2|6895.8|6894|317
1649322000000|2022-04-07 09:00:00|6896.1|6894.3|6895.8|6894|6897.2|6895.4|6894.7|6892.3|299
1649322300000|2022-04-07 09:05:00|6895.7|6893.9|6895.3|6893.5|6898.2|6895.7|6895.2|6893.3|304
1649322600000|2022-04-07 09:10:00|6895.2|6893.4|6893.5|6891.7|6895.9|6893.4|6892.5|6890.7|217
1649322900000|2022-04-07 09:15:00|6893.4|6891.6|6892.5|6890.7|6894.5|6891.8|6892.2|6889.8|196
1649323200000|2022-04-07 09:20:00|6892.6|6890.8|6891.7|6889.9|6893.5|6891.3|6891.4|6889.2|256
1649323500000|2022-04-07 09:25:00|6891.6|6889.8|6894.7|6892.9|6895.6|6893.6|6890.9|6888.8|273
1649323800000|2022-04-07 09:30:00|6894.6|6892.8|6899.8|6898|6900.3|6898.5|6894.4|6892.6|277
1649324100000|2022-04-07 09:35:00|6899.9|6898.1|6899.4|6897.6|6901.6|6899|6898|6895.7|272
1649324400000|2022-04-07 09:40:00|6899.5|6897.7|6904.1|6902.3|6904.7|6902.3|6899.3|6897.2|329
1649324700000|2022-04-07 09:45:00|6904|6902.2|6904.5|6902.7|6905.9|6903.8|6903.3|6901|351
1649325000000|2022-04-07 09:50:00|6904.6|6902.8|6904.6|6902.8|6904.9|6902.9|6903.1|6901.3|279
1649325300000|2022-04-07 09:55:00|6904.7|6902.9|6903.2|6901.4|6905.4|6903.6|6902.6|6900.3|315
1649325600000|2022-04-07 10:00:00|6903.3|6901.5|6906.5|6904.7|6907.2|6905.4|6903.3|6901.3|299
1649325900000|2022-04-07 10:05:00|6906.6|6904.8|6906.2|6904.4|6907.5|6905.7|6905.6|6903.8|235
1649326200000|2022-04-07 10:10:00|6906.1|6904.3|6904|6902.2|6906.2|6904.4|6903.6|6901.3|230
1649326500000|2022-04-07 10:15:00|6904.1|6902.3|6903.3|6900.3|6905.8|6903.5|6902.8|6900.2|259
1649326800000|2022-04-07 10:20:00|6903.4|6900.4|6900.4|6897.4|6903.9|6901.4|6899|6897.2|346
1649327100000|2022-04-07 10:25:00|6899.9|6898.1|6901.8|6900|6902|6900.2|6899.8|6897.2|238
1649327400000|2022-04-07 10:30:00|6901.7|6899.9|6899.6|6897.8|6901.9|6900.1|6899.6|6897.6|203
1649327700000|2022-04-07 10:35:00|6899.7|6897.9|6898.9|6897.1|6900.2|6898.4|6898.3|6896.5|203
1649328000000|2022-04-07 10:40:00|6898.7|6896.9|6897.7|6895.9|6899.8|6896.9|6897.6|6895.8|157
1649328300000|2022-04-07 10:45:00|6897.8|6896|6899.9|6898.1|6900.1|6898.3|6897.6|6895.7|212
1649328600000|2022-04-07 10:50:00|6899.7|6897.9|6897|6895.2|6899.7|6897.9|6896.7|6894.9|268
1649328900000|2022-04-07 10:55:00|6897.1|6895.3|6898.2|6896.4|6898.3|6896.5|6896.5|6894.2|265
1649329200000|2022-04-07 11:00:00|6898.1|6896.3|6897.3|6895.5|6898.9|6897.1|6896.6|6894.8|226
1649329500000|2022-04-07 11:05:00|6897.2|6895.4|6895.9|6892.9|6906.7|6903.7|6895.9|6892.9|441
1649329800000|2022-04-07 11:10:00|6896.2|6893.2|6901.6|6899.8|6902.4|6900.1|6895.4|6892.4|499
1649330100000|2022-04-07 11:15:00|6901.4|6899.6|6897.2|6894.2|6901.6|6899.7|6895.9|6893|301
1649330400000|2022-04-07 11:20:00|6897.3|6894.3|6896.2|6893.2|6898.3|6895.7|6895.8|6893|301
1649330700000|2022-04-07 11:25:00|6896.1|6893.1|6894.3|6892.5|6896.6|6894.1|6894.1|6891.7|277
1649331000000|2022-04-07 11:30:00|6894.4|6892.6|6897.7|6894.7|6898|6895|6894|6892|396
1649331300000|2022-04-07 11:35:00|6897.9|6894.9|6897.3|6894.3|6899.2|6896.8|6896.8|6894.2|353
1649331600000|2022-04-07 11:40:00|6896.7|6894.9|6900|6897|6900.8|6898.2|6895.2|6892.7|391
1649331900000|2022-04-07 11:45:00|6899.5|6896.5|6899.5|6897.7|6900.2|6897.9|6897.5|6895.2|294
1649332200000|2022-04-07 11:50:00|6899.8|6898|6899.7|6897.9|6900.8|6899|6899|6896.7|250
1649332500000|2022-04-07 11:55:00|6899.6|6897.8|6901.1|6899.3|6902.2|6899.7|6899.6|6897.7|236
1649332800000|2022-04-07 12:00:00|6901.2|6899.4|6900.7|6898.9|6903.7|6901.4|6900.7|6898.3|328
1649333100000|2022-04-07 12:05:00|6900.8|6899|6904.3|6901.3|6904.3|6902.2|6900.6|6898.2|270
1649333400000|2022-04-07 12:10:00|6904.2|6901.2|6903|6900|6904.3|6901.5|6901.6|6899.2|314
1649333700000|2022-04-07 12:15:00|6902.3|6900.5|6904.1|6901.1|6904.1|6901.3|6901.3|6899|378
1649334000000|2022-04-07 12:20:00|6903.9|6900.9|6901.2|6899.4|6905.4|6902.7|6900.6|6898.3|365
1649334300000|2022-04-07 12:25:00|6901.3|6899.5|6899|6895|6902.2|6899.8|6899|6895|280
1649334600000|2022-04-07 12:30:00|6899.3|6895.3|6897|6894|6901.7|6897.7|6895.6|6892.6|416
1649334900000|2022-04-07 12:35:00|6896.8|6895|6898.4|6896.6|6898.9|6896.7|6896.3|6894|288
1649335200000|2022-04-07 12:40:00|6898.3|6896.5|6897.2|6894.2|6899.1|6896.7|6895.7|6893.2|296
1649335500000|2022-04-07 12:45:00|6897.1|6894.1|6893.9|6890.9|6897.2|6894.6|6891.9|6889.7|347
1649335800000|2022-04-07 12:50:00|6893.8|6890.8|6893.7|6891.9|6895.1|6892.7|6892.2|6890.4|381
1649336100000|2022-04-07 12:55:00|6893.8|6892|6894.5|6892.7|6895.8|6893.9|6892.5|6890.7|404
1649336400000|2022-04-07 13:00:00|6894.9|6893.1|6891.8|6890|6895.8|6893.3|6891.2|6888.9|407
1649336700000|2022-04-07 13:05:00|6891.7|6889.9|6892|6890.2|6893.5|6891.6|6891.3|6889.5|340
1649337000000|2022-04-07 13:10:00|6891.9|6890.1|6894.3|6892.5|6894.6|6892.8|6891.5|6889.4|326
1649337300000|2022-04-07 13:15:00|6894.5|6892.7|6893.3|6891.5|6895.3|6893.1|6892.2|6889.8|327
1649337600000|2022-04-07 13:20:00|6893.5|6891.7|6895.5|6893.7|6896|6893.8|6891.8|6890|280
1649337900000|2022-04-07 13:25:00|6895.6|6893.8|6895.4|6892.4|6895.9|6894.1|6892.8|6891|277
1649338200000|2022-04-07 13:30:00|6894.5|6892.7|6895.5|6893.7|6897|6895.2|6894.2|6892.4|501
1649338500000|2022-04-07 13:35:00|6895.4|6893.6|6897.1|6895.3|6898.2|6895.9|6893.4|6891.6|472
1649338800000|2022-04-07 13:40:00|6897.2|6895.4|6898.1|6896.3|6901.7|6899.1|6895.5|6893.7|463
1649339100000|2022-04-07 13:45:00|6898.2|6896.4|6896.6|6894.8|6902.3|6899.7|6894.9|6892.9|434
1649339400000|2022-04-07 13:50:00|6896.5|6894.7|6893.9|6892.1|6898|6895.8|6893|6891.2|505
1649339700000|2022-04-07 13:55:00|6893.8|6892|6891.8|6890|6894.4|6892|6889.2|6886.9|496
1649340000000|2022-04-07 14:00:00|6891.9|6890.1|6887.4|6885.6|6893.3|6890.7|6886.4|6884.4|526
1649340300000|2022-04-07 14:05:00|6887.5|6885.7|6886.2|6884.4|6888.6|6886.8|6886|6884.1|347
1649340600000|2022-04-07 14:10:00|6886.1|6884.3|6886.9|6885.1|6887.8|6885.4|6883.8|6881.4|456
1649340900000|2022-04-07 14:15:00|6886.8|6885|6888.6|6885.6|6889.8|6887.5|6886.4|6883.9|455
1649341200000|2022-04-07 14:20:00|6888.3|6885.3|6888.8|6887|6889.5|6887|6886.4|6883.8|416
1649341500000|2022-04-07 14:25:00|6888.9|6887.1|6892.6|6889.6|6895.1|6892.1|6888.8|6886.9|430
1649341800000|2022-04-07 14:30:00|6892.4|6889.4|6897.5|6895.7|6899.3|6896.6|6892.4|6889.4|429
1649342100000|2022-04-07 14:35:00|6897.6|6895.8|6894.3|6891.3|6898.8|6896.5|6893.5|6891.1|413
1649342400000|2022-04-07 14:40:00|6894.2|6891.2|6889.8|6888|6894.2|6891.4|6887.5|6884.9|509
1649342700000|2022-04-07 14:45:00|6890.5|6887.5|6887.5|6885.7|6892.4|6890.2|6885.9|6883.6|465
1649343000000|2022-04-07 14:50:00|6887.4|6885.6|6888.4|6885.4|6889.6|6887.8|6886|6883.4|428
1649343300000|2022-04-07 14:55:00|6888.3|6885.3|6888.8|6887|6891|6889.2|6887.1|6884.8|380
1649343600000|2022-04-07 15:00:00|6889|6887.2|6890.1|6888.3|6891.9|6889.4|6888.9|6886.9|416
1649343900000|2022-04-07 15:05:00|6890.2|6888.4|6887.7|6884.7|6890.3|6888.4|6887.1|6884.3|389
1649344200000|2022-04-07 15:10:00|6887.5|6884.5|6888.4|6885.4|6889.9|6887.4|6886.7|6884.3|350
1649344500000|2022-04-07 15:15:00|6888.3|6885.3|6886.7|6883.7|6888.4|6886.3|6886|6883.7|265
1649344800000|2022-04-07 15:20:00|6886.6|6883.6|6887.9|6884.9|6888.5|6886|6886|6883.6|328
1649345100000|2022-04-07 15:25:00|6888|6885|6883.8|6882|6888|6885.5|6883.7|6881.9|308
1649345400000|2022-04-07 15:30:00|6884.1|6882.3|6884.4|6882.6|6885.7|6883.6|6883.6|6881.4|353
1649345700000|2022-04-07 15:35:00|6884.6|6882.8|6886.7|6884.9|6888.8|6887|6883.9|6881.9|421
1649346000000|2022-04-07 15:40:00|6886.8|6885|6887.5|6885.7|6888.7|6886.5|6886.1|6884.3|318
1649346300000|2022-04-07 15:45:00|6887.6|6885.8|6890.7|6888.9|6891.5|6889|6886.6|6884.8|412
1649346600000|2022-04-07 15:50:00|6890.8|6889|6886.9|6885.1|6890.9|6889.1|6886.7|6884.9|408
1649346900000|2022-04-07 15:55:00|6887|6885.2|6887.4|6885.6|6888.8|6886.8|6886|6884|464
1649347200000|2022-04-07 16:00:00|6887.3|6885.5|6887.1|6885.3|6889.1|6887.3|6886.8|6885|345
1649347500000|2022-04-07 16:05:00|6887|6885.2|6885.6|6883.8|6888.4|6886.6|6885.3|6883.5|283
1649347800000|2022-04-07 16:10:00|6885.5|6883.7|6887.5|6885.7|6888.2|6886|6885|6883.2|360
1649348100000|2022-04-07 16:15:00|6887.6|6885.8|6886.3|6884.5|6888.2|6886.4|6886.2|6883.9|307
1649348400000|2022-04-07 16:20:00|6886.2|6884.4|6886.8|6885|6888.1|6885.7|6885.8|6883.5|331
1649348700000|2022-04-07 16:25:00|6886.7|6884.9|6885.6|6883.8|6887.4|6885.1|6884.3|6882.5|356
1649349000000|2022-04-07 16:30:00|6885.8|6884|6885.5|6882.5|6886.5|6884.4|6883.4|6881.4|349
1649349300000|2022-04-07 16:35:00|6885.4|6882.4|6883.5|6880.5|6886|6883.7|6882.7|6880.4|342
1649349600000|2022-04-07 16:40:00|6883.4|6880.4|6882.5|6880.7|6884.4|6882.1|6882.3|6879.9|302
1649349900000|2022-04-07 16:45:00|6882.6|6880.8|6883|6881.2|6884.2|6881.8|6882.1|6879.9|287
1649350200000|2022-04-07 16:50:00|6883.4|6880.4|6884.4|6882.6|6886|6883.6|6882.5|6880.3|295
1649350500000|2022-04-07 16:55:00|6885|6882|6885.6|6883.8|6886.1|6884|6883.6|6881.3|275
1649350800000|2022-04-07 17:00:00|6886.4|6883.4|6889.9|6888.1|6891.4|6889|6885.6|6883.4|376
1649351100000|2022-04-07 17:05:00|6889.7|6887.9|6889.2|6887.4|6890.4|6888|6888.6|6886.1|273
1649351400000|2022-04-07 17:10:00|6889.3|6887.5|6891.9|6890.1|6893.1|6891|6888.9|6886.8|319
1649351700000|2022-04-07 17:15:00|6892|6890.2|6892.9|6889.9|6894.5|6892.4|6891.4|6889.6|292
1649352000000|2022-04-07 17:20:00|6892.4|6890.6|6896|6894.2|6897.5|6895.1|6892.3|6890.5|313
1649352300000|2022-04-07 17:25:00|6896.3|6894.5|6898.2|6895.2|6899.3|6896.7|6895.9|6893.4|371
1649352600000|2022-04-07 17:30:00|6898.1|6895.1|6897.2|6895.4|6898.5|6896.1|6896.6|6893.8|275
1649352900000|2022-04-07 17:35:00|6897.3|6895.5|6897.2|6895.4|6898.5|6896.4|6896.6|6894.6|262
1649353200000|2022-04-07 17:40:00|6897.3|6895.5|6897|6895.2|6899.7|6897.3|6896.4|6894.1|298
1649353500000|2022-04-07 17:45:00|6897.1|6895.3|6896|6894.2|6897.7|6895.9|6895.9|6894.1|236
1649353800000|2022-04-07 17:50:00|6895.9|6894.1|6894.2|6892.4|6896.5|6894.7|6893.9|6892.1|201
1649354100000|2022-04-07 17:55:00|6894|6892.2|6895.7|6893.9|6896.8|6894.8|6893.7|6891.9|278
1649354400000|2022-04-07 18:00:00|6895.9|6894.1|6895|6893.2|6896.3|6894.2|6894.1|6892.3|227
1649354700000|2022-04-07 18:05:00|6894.9|6893.1|6897.2|6895.4|6897.3|6895.5|6894.8|6892.4|225
1649355000000|2022-04-07 18:10:00|6897|6895.2|6895.5|6893.7|6897.1|6895.3|6894.4|6892.1|263
1649355300000|2022-04-07 18:15:00|6895.6|6893.8|6895.5|6893.7|6896.8|6894.5|6895|6892.6|254
1649355600000|2022-04-07 18:20:00|6895.6|6893.8|6896.3|6894.5|6896.7|6894.6|6895.4|6893.4|206
1649355900000|2022-04-07 18:25:00|6896.2|6894.4|6896|6894.2|6898.8|6897|6895.7|6893.9|257
1649356200000|2022-04-07 18:30:00|6895.9|6894.1|6895.4|6893.6|6896.6|6894.8|6894.4|6892.1|212
1649356500000|2022-04-07 18:35:00|6895.5|6893.7|6896|6894.2|6897.1|6894.8|6894.8|6893|207
1649356800000|2022-04-07 18:40:00|6895.8|6894|6894.4|6892.6|6896.7|6894.3|6894.3|6891.8|277
1649357100000|2022-04-07 18:45:00|6894.5|6892.7|6895.2|6893.4|6895.6|6893.8|6892.2|6889.8|247
1649357400000|2022-04-07 18:50:00|6895.3|6893.5|6897.4|6895.6|6898.1|6896.1|6894.3|6892.5|279
1649357700000|2022-04-07 18:55:00|6897.7|6895.9|6896.1|6893.1|6897.9|6896.1|6895.1|6892.7|260
1649358000000|2022-04-07 19:00:00|6895.6|6893.8|6895.1|6893.3|6900.1|6896.1|6894.7|6892.4|320
1649358300000|2022-04-07 19:05:00|6895.2|6893.4|6897.2|6895.4|6897.8|6896|6894.6|6892.8|198
1649358600000|2022-04-07 19:10:00|6897.3|6895.5|6899.6|6897.8|6900.3|6897.8|6897.1|6895.3|221
1649358900000|2022-04-07 19:15:00|6899.7|6897.9|6898.5|6895.5|6901|6898.6|6897.8|6895.4|247
1649359200000|2022-04-07 19:20:00|6898.4|6895.4|6895.1|6892.1|6898.5|6896.3|6894.4|6891.9|303
1649359500000|2022-04-07 19:25:00|6895.2|6892.2|6893.5|6891.7|6896.3|6894.1|6893.4|6890.9|207
1649359800000|2022-04-07 19:30:00|6893.2|6891.4|6897.3|6895.5|6897.5|6895.7|6892.7|6890.3|242
1649360100000|2022-04-07 19:35:00|6897.4|6895.6|6897.6|6895.8|6898.1|6895.9|6896.3|6894.1|245
1649360400000|2022-04-07 19:40:00|6897.5|6895.7|6898.3|6896.5|6899.6|6897.4|6897.1|6895.3|242
1649360700000|2022-04-07 19:45:00|6898.2|6896.4|6896.1|6894.3|6899.1|6896.9|6896.1|6893.9|273
1649361000000|2022-04-07 19:50:00|6895.6|6893.8|6895.1|6893.3|6895.8|6894|6894.2|6892.3|316
1649361300000|2022-04-07 19:55:00|6895|6893.2|6895|6893.2|6895.7|6893.6|6892.9|6891.1|290
1649361600000|2022-04-07 20:00:00|6894.9|6893.1|6893.3|6891.5|6895.2|6893.1|6893.1|6891.3|189
1649361900000|2022-04-07 20:05:00|6893.4|6891.6|6893.2|6891.4|6893.8|6892|6893.1|6891.3|118
1649362200000|2022-04-07 20:10:00|6893.1|6891.3|6895.4|6892.4|6895.4|6893.1|6893.1|6891.3|154
1649362500000|2022-04-07 20:15:00|6895.5|6892.5|6894.6|6892.8|6896.3|6893.9|6894.4|6892.5|136
1649362800000|2022-04-07 20:20:00|6894.5|6892.7|6893.7|6891.9|6894.6|6892.8|6893.1|6891.3|112
1649363100000|2022-04-07 20:25:00|6893.8|6892|6895.1|6893.3|6895.8|6893.7|6893.6|6891.8|159
1649363400000|2022-04-07 20:30:00|6895|6893.2|6896.3|6894.5|6897.3|6895|6895|6893.2|125
1649363700000|2022-04-07 20:35:00|6896.4|6894.6|6894.6|6891.6|6896.6|6894.6|6894|6891.4|144
1649364000000|2022-04-07 20:40:00|6894.7|6891.7|6894.9|6891.9|6895.1|6892.6|6893.6|6891.1|101
1649364300000|2022-04-07 20:45:00|6895|6892|6894|6891|6895.4|6892.4|6893.6|6890.6|134
1649364600000|2022-04-07 20:50:00|6893.9|6890.9|6893.5|6890.5|6894.2|6891.2|6893.2|6890.2|89
1649364900000|2022-04-07 20:55:00|6893.1|6890.1|6899.4|6895.4|6900.5|6896.5|6889.7|6885.7|262
1649365200000|2022-04-07 21:00:00|6896.4|6892.4|6900.4|6896.4|6901.3|6897.3|6896.4|6892.4|30
1649365500000|2022-04-07 21:05:00|6899.3|6895.3|6900.5|6896.5|6903.5|6899.5|6896.2|6892.2|111
1649365800000|2022-04-07 21:10:00|6902.6|6898.6|6899.2|6895.2|6902.6|6898.6|6897.4|6893.4|131
1649366100000|2022-04-07 21:15:00|6899.9|6895.9|6897.2|6893.2|6901.8|6897.8|6894.3|6890.3|221
1649366400000|2022-04-07 21:20:00|6896.7|6892.7|6900.8|6896.8|6901.5|6897.5|6896.1|6892.1|122
1649366700000|2022-04-07 21:25:00|6899.4|6895.4|6900.1|6896.1|6901.6|6897.6|6896.1|6892.1|63
1649367000000|2022-04-07 21:30:00|6897|6893|6893.9|6889.9|6902|6898|6893.9|6889.9|287
1649367300000|2022-04-07 21:35:00|6895|6891|6895.7|6891.7|6898.3|6894.3|6893.1|6889.1|151
1649367600000|2022-04-07 21:40:00|6896.8|6892.8|6894.8|6890.8|6899.8|6895.8|6892.8|6888.8|123
1649367900000|2022-04-07 21:45:00|6896.2|6892.2|6894.4|6890.4|6897.9|6893.9|6893.4|6889.4|138
1649368200000|2022-04-07 21:50:00|6894.1|6890.1|6895.5|6891.5|6896.3|6892.3|6892.6|6888.6|125
1649368500000|2022-04-07 21:55:00|6895.4|6891.4|6895.7|6891.7|6897.8|6893.8|6892.5|6888.5|248
1649368800000|2022-04-07 22:00:00|6897.2|6893.2|6895.5|6891.5|6898.2|6894.2|6894.8|6890.8|149
1649369100000|2022-04-07 22:05:00|6895.8|6891.8|6896.5|6892.5|6898.1|6894.1|6894.8|6890.8|187
1649369400000|2022-04-07 22:10:00|6896.4|6892.4|6894.7|6890.7|6896.6|6892.6|6894.1|6890.1|196
1649369700000|2022-04-07 22:15:00|6894.4|6890.4|6893.8|6889.8|6894.6|6890.7|6893.2|6889.5|114
1649370000000|2022-04-07 22:20:00|6893.3|6890.2|6892.4|6889.4|6893.8|6890.4|6892.2|6888.7|126
1649370300000|2022-04-07 22:25:00|6892.5|6889.5|6893.3|6890.3|6893.4|6890.4|6892.1|6889|136
1649370600000|2022-04-07 22:30:00|6893.4|6890.4|6892.8|6889.8|6893.4|6890.4|6892.3|6889.3|107
1649370900000|2022-04-07 22:35:00|6892.5|6889.5|6892.5|6889.5|6892.9|6890.1|6891.9|6889.4|68
1649371200000|2022-04-07 22:40:00|6892.6|6889.6|6892.5|6889.5|6894.1|6891.1|6892.1|6889.4|164
1649371500000|2022-04-07 22:45:00|6892.6|6889.6|6893|6890|6893.7|6890.9|6892.1|6889.3|224
1649371800000|2022-04-07 22:50:00|6892.9|6889.9|6890.5|6887.5|6892.9|6889.9|6890.3|6887.3|89
1649372100000|2022-04-07 22:55:00|6890.4|6887.4|6891.5|6888.5|6891.7|6888.7|6889.7|6887.2|37
1649372400000|2022-04-07 23:00:00|6891.6|6888.6|6891|6888|6892|6889.6|6890.2|6887.9|118
1649372700000|2022-04-07 23:05:00|6890.9|6887.9|6890.3|6887.3|6891.4|6888.4|6888.8|6886.4|157
1649373000000|2022-04-07 23:10:00|6890.2|6887.2|6891.8|6888.8|6891.8|6889.6|6889.2|6886.8|155
1649373300000|2022-04-07 23:15:00|6891.3|6889.5|6889.2|6887.4|6892|6889.8|6888.7|6886.4|122
1649373600000|2022-04-07 23:20:00|6889.8|6886.8|6888.4|6885.4|6890.3|6888.5|6887.5|6885.2|186
1649373900000|2022-04-07 23:25:00|6888.5|6885.5|6888.1|6886.3|6888.9|6887|6888|6885.5|113
1649374200000|2022-04-07 23:30:00|6888.2|6886.4|6887.7|6885.9|6888.4|6886.6|6887.5|6885.7|88
1649374500000|2022-04-07 23:35:00|6887.6|6885.8|6890|6888.2|6890|6888.2|6887.6|6885.3|98
1649374800000|2022-04-07 23:40:00|6889.9|6888.1|6887.8|6886|6890.4|6888.6|6887.6|6885.3|85
1649375100000|2022-04-07 23:45:00|6887.7|6885.9|6888.2|6885.2|6889.2|6886.8|6887.2|6885|168
1649375400000|2022-04-07 23:50:00|6887.7|6885.9|6885.1|6882.1|6888.2|6885.9|6884.6|6882.1|136
1649375700000|2022-04-07 23:55:00|6885.2|6882.2|6885|6883.2|6886.2|6884.1|6884.5|6882.2|148
1649376000000|2022-04-08 00:00:00|6884.9|6883.1|6886|6884.2|6886.4|6884.6|6884.2|6882.4|316
1649376300000|2022-04-08 00:05:00|6886.1|6884.3|6886.9|6885.1|6889|6886.7|6886.1|6884.1|343
1649376600000|2022-04-08 00:10:00|6887|6885.2|6885|6883.2|6887.9|6886.1|6885|6883.1|252
1649376900000|2022-04-08 00:15:00|6884.9|6883.1|6881.3|6879.5|6885|6883.2|6881.2|6879.2|251
1649377200000|2022-04-08 00:20:00|6881.2|6879.4|6881.8|6880|6883.4|6881.3|6881.1|6879.1|259
1649377500000|2022-04-08 00:25:00|6881.9|6880.1|6881.9|6880.1|6883.2|6881.4|6881.2|6879.4|228
1649377800000|2022-04-08 00:30:00|6882|6880.2|6883.6|6880.6|6884.6|6882.3|6881.9|6879.9|334
1649378100000|2022-04-08 00:35:00|6883.9|6880.9|6884.6|6881.6|6885.3|6882.3|6883.5|6880.5|181
1649378400000|2022-04-08 00:40:00|6884.5|6881.5|6881.1|6879.3|6884.6|6882.1|6881.1|6878.9|208
1649378700000|2022-04-08 00:45:00|6881.2|6879.4|6877.7|6875.9|6882.8|6880.7|6876.5|6874.2|252
1649379000000|2022-04-08 00:50:00|6877.8|6876|6880.2|6877.2|6880.2|6877.2|6875.6|6873.4|360
1649379300000|2022-04-08 00:55:00|6880.5|6877.5|6881.6|6878.6|6882.2|6880.3|6878.6|6876.7|307
1649379600000|2022-04-08 01:00:00|6881.5|6878.5|6881.6|6879.8|6882.2|6879.8|6880.6|6878.4|195
1649379900000|2022-04-08 01:05:00|6882.4|6880.6|6880.5|6878.7|6882.6|6880.8|6880.4|6878|216
1649380200000|2022-04-08 01:10:00|6880.6|6878.8|6881.1|6879.3|6883.9|6881.8|6880.4|6877.9|298
1649380500000|2022-04-08 01:15:00|6881.3|6879.5|6883.6|6881.8|6886.5|6884.1|6881.2|6879.4|283
1649380800000|2022-04-08 01:20:00|6884|6882.2|6884.5|6882.7|6885.2|6883.1|6882.5|6880|277
1649381100000|2022-04-08 01:25:00|6884.4|6882.6|6882.9|6879.9|6885.7|6883.6|6881.6|6879|260
1649381400000|2022-04-08 01:30:00|6882.8|6879.8|6883.2|6880.2|6884.8|6881.8|6881.7|6878.7|310
1649381700000|2022-04-08 01:35:00|6883.3|6880.3|6883|6880|6884.1|6881.6|6881.1|6878.1|320
1649382000000|2022-04-08 01:40:00|6882.9|6879.9|6886.6|6883.6|6886.6|6884.1|6882.4|6879.9|343
1649382300000|2022-04-08 01:45:00|6886.5|6883.5|6886.5|6883.5|6887.1|6884.5|6885.4|6882.8|216
1649382600000|2022-04-08 01:50:00|6886.4|6883.4|6885.1|6882.1|6886.7|6884.2|6884.9|6882|249
1649382900000|2022-04-08 01:55:00|6885.2|6882.2|6884.2|6881.2|6885.2|6882.2|6882.6|6880.5|218
1649383200000|2022-04-08 02:00:00|6884.1|6881.1|6882.1|6879.1|6885.4|6882.6|6881.3|6878.3|302
1649383500000|2022-04-08 02:05:00|6882|6879|6881.8|6880|6884|6881.5|6881.6|6878.7|250
1649383800000|2022-04-08 02:10:00|6882.5|6879.5|6880.6|6878.8|6882.5|6879.5|6878.8|6876.5|306
1649384100000|2022-04-08 02:15:00|6880.8|6879|6878.7|6876.9|6882.2|6879.4|6878|6875.8|301
1649384400000|2022-04-08 02:20:00|6878.8|6877|6880.4|6877.4|6881|6878.2|6878.7|6876.3|297
1649384700000|2022-04-08 02:25:00|6880.2|6877.2|6880.5|6877.5|6880.6|6877.7|6878.6|6876.1|269
1649385000000|2022-04-08 02:30:00|6880.4|6877.4|6880.6|6877.6|6880.9|6878.1|6879.2|6876.4|326
1649385300000|2022-04-08 02:35:00|6880.7|6877.7|6877.2|6875.4|6881.7|6878.7|6877|6875.1|224
1649385600000|2022-04-08 02:40:00|6877.3|6875.5|6879.8|6878|6881.1|6878.7|6876.9|6875.1|293
1649385900000|2022-04-08 02:45:00|6879.7|6877.9|6880.5|6877.5|6880.6|6878.3|6878.9|6876.2|206
1649386200000|2022-04-08 02:50:00|6880.4|6877.4|6880.5|6877.5|6881.1|6879|6879.7|6876.9|194
1649386500000|2022-04-08 02:55:00|6880.4|6877.4|6881.4|6878.4|6882.2|6879.9|6879.8|6877.3|272
1649386800000|2022-04-08 03:00:00|6881.5|6878.5|6878.3|6876.5|6881.5|6878.8|6877.9|6875.7|187
1649387100000|2022-04-08 03:05:00|6878.2|6876.4|6874.7|6872.9|6878.2|6876.4|6874.3|6872.2|285
1649387400000|2022-04-08 03:10:00|6874.6|6872.8|6874|6872.2|6875.5|6873.7|6874|6872.2|210
1649387700000|2022-04-08 03:15:00|6873.5|6871.7|6874.9|6873.1|6875.5|6873.7|6873.1|6871.3|237
1649388000000|2022-04-08 03:20:00|6875|6873.2|6875.2|6873.4|6876.3|6874.5|6874.7|6872.7|196
1649388300000|2022-04-08 03:25:00|6874.8|6873|6877.2|6875.4|6877.3|6875.5|6874.6|6872.8|147
1649388600000|2022-04-08 03:30:00|6877.3|6875.5|6877.2|6875.4|6878|6876.1|6875.6|6873.3|167
1649388900000|2022-04-08 03:35:00|6877.1|6875.3|6878.6|6876.8|6878.6|6876.8|6877.1|6875.3|214
1649389200000|2022-04-08 03:40:00|6878.7|6876.9|6880.5|6878.7|6880.8|6879|6878.4|6876.2|246
1649389500000|2022-04-08 03:45:00|6881|6879.2|6881.9|6878.9|6882.1|6879.9|6880.1|6878|244
1649389800000|2022-04-08 03:50:00|6882|6879|6880.8|6879|6882.1|6880.2|6880.1|6877.9|223
1649390100000|2022-04-08 03:55:00|6881.2|6879.4|6881.4|6879.6|6882.3|6879.9|6880.3|6878|189
1649390400000|2022-04-08 04:00:00|6881.3|6879.5|6881.2|6879.4|6882.4|6880.6|6881|6879.2|163
1649390700000|2022-04-08 04:05:00|6881.1|6879.3|6881.4|6879.6|6882.1|6880|6880.4|6877.9|161
1649391000000|2022-04-08 04:10:00|6881.5|6879.7|6882.2|6880.4|6883.3|6880.7|6881.3|6879|136
1649391300000|2022-04-08 04:15:00|6882.1|6880.3|6882.3|6880.5|6883.2|6881|6881.9|6879.6|163
1649391600000|2022-04-08 04:20:00|6882.4|6880.6|6882.2|6880.4|6882.9|6881.1|6880.3|6878.2|190
1649391900000|2022-04-08 04:25:00|6882.3|6880.5|6882|6880.2|6883.8|6881.6|6881.8|6879.6|196
1649392200000|2022-04-08 04:30:00|6882.1|6880.3|6883.8|6882|6884.7|6882.9|6882.1|6880.3|180
1649392500000|2022-04-08 04:35:00|6883.7|6881.9|6885.1|6883.3|6885.2|6883.4|6883.5|6881.7|106
1649392800000|2022-04-08 04:40:00|6885.2|6883.4|6886.8|6885|6886.9|6885.1|6885|6883.2|120
1649393100000|2022-04-08 04:45:00|6886.9|6885.1|6886.7|6884.9|6887.4|6885.6|6886.4|6884.6|107
1649393400000|2022-04-08 04:50:00|6886.6|6884.8|6886.4|6884.6|6887.3|6885.5|6886.1|6884.3|106
1649393700000|2022-04-08 04:55:00|6886.3|6884.5|6885|6883.2|6887.2|6885.4|6884.6|6882.8|237
1649394000000|2022-04-08 05:00:00|6884.9|6883.1|6884|6882.2|6887.1|6885.3|6883.9|6882.1|301
1649394300000|2022-04-08 05:05:00|6884.1|6882.3|6883.8|6882|6884.5|6882.3|6882|6880.2|220
1649394600000|2022-04-08 05:10:00|6883.9|6882.1|6885.2|6882.2|6885.2|6882.2|6883.3|6880.9|206
1649394900000|2022-04-08 05:15:00|6885.3|6882.3|6886.4|6884.6|6886.4|6884.6|6883.9|6880.9|244
1649395200000|2022-04-08 05:20:00|6886.3|6884.5|6888.2|6885.2|6888.8|6886.8|6886.3|6884.5|234
1649395500000|2022-04-08 05:25:00|6888.3|6885.3|6890.2|6887.2|6890.5|6888.2|6887.2|6885|218
1649395800000|2022-04-08 05:30:00|6889.2|6887.4|6892.4|6890.6|6893.3|6890.8|6889.2|6886.8|305
1649396100000|2022-04-08 05:35:00|6892.5|6890.7|6890.5|6888.7|6892.5|6890.7|6889.5|6887.5|255
1649396400000|2022-04-08 05:40:00|6890.3|6888.5|6889.1|6887.3|6890.3|6888.5|6888.1|6885.9|212
1649396700000|2022-04-08 05:45:00|6889.2|6887.4|6889.4|6887.6|6890.8|6888.3|6888.2|6885.7|238
1649397000000|2022-04-08 05:50:00|6889.3|6887.5|6892.4|6890.6|6893.3|6890.9|6888|6886.2|249
1649397300000|2022-04-08 05:55:00|6892.5|6890.7|6889|6886|6893.6|6891.1|6888.3|6885.9|279
1649397600000|2022-04-08 06:00:00|6889.5|6886.5|6886|6884.2|6889.6|6887.5|6884.4|6882.1|429
1649397900000|2022-04-08 06:05:00|6886.1|6884.3|6884.2|6882.4|6887.1|6884.8|6883.1|6880.9|342
1649398200000|2022-04-08 06:10:00|6884.1|6882.3|6887.2|6884.2|6887.2|6884.7|6883.5|6881.2|292
1649398500000|2022-04-08 06:15:00|6887.1|6884.1|6886.9|6885.1|6888|6885.9|6885.6|6883.4|319
1649398800000|2022-04-08 06:20:00|6886.8|6885|6885.6|6883.8|6887.2|6885.4|6885.2|6882.8|381
1649399100000|2022-04-08 06:25:00|6885.7|6883.9|6885.7|6883.9|6887.8|6885.4|6883.4|6881.6|360
1649399400000|2022-04-08 06:30:00|6885.5|6883.7|6886.2|6884.4|6886.6|6884.8|6884.7|6882.2|257
1649399700000|2022-04-08 06:35:00|6886.1|6884.3|6885.2|6883.4|6887.2|6884.7|6884.4|6881.6|315
1649400000000|2022-04-08 06:40:00|6885.1|6883.3|6882.1|6879.1|6885.3|6883.4|6880.4|6878.6|276
1649400300000|2022-04-08 06:45:00|6882|6879|6880.3|6878.5|6882.2|6879.8|6879.9|6877.5|332
1649400600000|2022-04-08 06:50:00|6880.4|6878.6|6882.3|6879.3|6883.3|6881.4|6879.5|6877.7|327
1649400900000|2022-04-08 06:55:00|6882.4|6879.4|6882.7|6879.7|6883.9|6880.9|6881.4|6878.4|428
1649401200000|2022-04-08 07:00:00|6882.8|6879.8|6878.2|6875.2|6882.9|6879.9|6876.2|6873.7|404
1649401500000|2022-04-08 07:05:00|6878.3|6875.3|6872.8|6869.8|6878.3|6875.7|6872.1|6869.2|402
1649401800000|2022-04-08 07:10:00|6872.5|6869.5|6873|6870|6874.1|6871.6|6871|6868.5|361
1649402100000|2022-04-08 07:15:00|6873.1|6870.1|6869.8|6866.8|6873.1|6870.3|6868.2|6865.2|427
1649402400000|2022-04-08 07:20:00|6869.7|6866.7|6868|6865|6869.9|6866.9|6866|6863.5|422
1649402700000|2022-04-08 07:25:00|6867.9|6864.9|6863.7|6860.7|6868.3|6866.5|6861.8|6859.5|456
1649403000000|2022-04-08 07:30:00|6863|6861.2|6861.8|6860|6863.4|6861.2|6859.9|6857.8|392
1649403300000|2022-04-08 07:35:00|6861.6|6859.8|6862.1|6859.1|6864.2|6862.4|6861.2|6859|393
1649403600000|2022-04-08 07:40:00|6862.2|6859.2|6860.5|6858.7|6863.2|6860.6|6860.4|6858.4|361
1649403900000|2022-04-08 07:45:00|6860.7|6858.9|6861|6859.2|6862.1|6859.6|6858.4|6855.4|323
1649404200000|2022-04-08 07:50:00|6861.1|6859.3|6862.6|6860.8|6864|6861.5|6861|6859.2|266
1649404500000|2022-04-08 07:55:00|6862.7|6860.9|6861.5|6859.7|6863.7|6861.4|6861.2|6859.4|270
1649404800000|2022-04-08 08:00:00|6861.6|6859.8|6863.1|6861.3|6863.3|6861.5|6859.3|6857.5|338
1649405100000|2022-04-08 08:05:00|6862.9|6861.1|6864.5|6862.7|6865.8|6864|6862.1|6859.7|328
1649405400000|2022-04-08 08:10:00|6864.6|6862.8|6863.6|6861.8|6866.7|6864.9|6863.5|6861.3|302
1649405700000|2022-04-08 08:15:00|6864.2|6861.2|6861.8|6860|6864.8|6862.4|6861.6|6859.1|281
1649406000000|2022-04-08 08:20:00|6861.7|6859.9|6861.8|6860|6863|6860.2|6861.3|6859|303
1649406300000|2022-04-08 08:25:00|6861.7|6859.9|6859.5|6857.7|6863.2|6861.1|6859.3|6857.5|198
1649406600000|2022-04-08 08:30:00|6859.9|6858.1|6860.7|6858.9|6862.5|6860.4|6859.5|6857.3|262
1649406900000|2022-04-08 08:35:00|6860.8|6859|6860.9|6859.1|6861.8|6859.6|6859.9|6857.4|278
1649407200000|2022-04-08 08:40:00|6860.7|6858.9|6860.5|6858.7|6861.7|6859.5|6859|6857.1|285
1649407500000|2022-04-08 08:45:00|6860.4|6858.6|6858.9|6857.1|6861.3|6859.1|6858.5|6856|248
1649407800000|2022-04-08 08:50:00|6858.8|6857|6860|6857|6860.1|6857.8|6857.9|6855.8|231
1649408100000|2022-04-08 08:55:00|6860.1|6857.1|6860.2|6857.2|6860.6|6858.5|6858|6855.9|267
1649408400000|2022-04-08 09:00:00|6860.1|6857.1|6859.7|6857.9|6860.2|6858|6857.1|6855.3|268
1649408700000|2022-04-08 09:05:00|6859.6|6857.8|6858.2|6856.4|6859.7|6857.9|6856.3|6854.1|294
1649409000000|2022-04-08 09:10:00|6857.9|6856.1|6856.4|6854.6|6858.7|6856.4|6856.3|6854.5|299
1649409300000|2022-04-08 09:15:00|6856.5|6854.7|6856.6|6854.8|6857|6855|6856.1|6854|229
1649409600000|2022-04-08 09:20:00|6856.9|6855.1|6857.9|6856.1|6859.3|6857.5|6856.7|6854.9|181
1649409900000|2022-04-08 09:25:00|6858.1|6856.3|6857.9|6854.9|6859.3|6857.1|6857.2|6854.3|241
1649410200000|2022-04-08 09:30:00|6857.8|6854.8|6856.7|6854.9|6858.9|6856.4|6856.7|6854.8|186
1649410500000|2022-04-08 09:35:00|6856.6|6854.8|6855|6852|6856.8|6855|6853.9|6851.3|207
1649410800000|2022-04-08 09:40:00|6854.9|6851.9|6852.5|6850.7|6855.6|6853.1|6852.4|6850.3|219
1649411100000|2022-04-08 09:45:00|6852.6|6850.8|6853.3|6851.5|6854.1|6852.1|6851.8|6849.3|185
1649411400000|2022-04-08 09:50:00|6853.2|6851.4|6852.6|6850.8|6853.9|6852.1|6852|6849.8|192
1649411700000|2022-04-08 09:55:00|6852.5|6850.7|6852.1|6850.3|6853.1|6851.1|6851.6|6849.5|168
1649412000000|2022-04-08 10:00:00|6852|6850.2|6852.9|6851.1|6853.4|6851.4|6851.2|6849.4|214
1649412300000|2022-04-08 10:05:00|6852.8|6851|6855.9|6852.9|6856|6853.6|6852.8|6851|179
1649412600000|2022-04-08 10:10:00|6856|6853|6855.5|6853.7|6856.1|6854.3|6854.7|6852.9|195
1649412900000|2022-04-08 10:15:00|6855.4|6853.6|6856|6854.2|6858.8|6856.8|6855.3|6853.5|287
1649413200000|2022-04-08 10:20:00|6855.7|6853.9|6857.5|6855.7|6858.1|6855.9|6855.3|6853.5|227
1649413500000|2022-04-08 10:25:00|6857.4|6855.6|6857.2|6854.2|6858.6|6856.3|6856|6853.7|322
1649413800000|2022-04-08 10:30:00|6857.3|6854.3|6858.6|6856.8|6859.7|6857|6857.1|6854.1|203
1649414100000|2022-04-08 10:35:00|6858.7|6856.9|6860.8|6859|6861.4|6859.6|6858|6855.7|204
1649414400000|2022-04-08 10:40:00|6860.7|6858.9|6861.2|6859.4|6862.3|6859.7|6859.6|6857.8|222
1649414700000|2022-04-08 10:45:00|6861.5|6859.7|6862.8|6861|6863.4|6861.6|6860.7|6858.3|215
1649415000000|2022-04-08 10:50:00|6863.1|6861.3|6866.1|6863.1|6866.1|6863.7|6862.6|6860.8|215
1649415300000|2022-04-08 10:55:00|6866|6863|6863.5|6861.7|6866.1|6863.9|6862|6860.2|268
1649415600000|2022-04-08 11:00:00|6863.6|6861.8|6861.9|6858.9|6863.9|6862.1|6860.5|6858.1|338
1649415900000|2022-04-08 11:05:00|6861.8|6858.8|6858.8|6857|6862.7|6860.2|6858.8|6856.3|234
1649416200000|2022-04-08 11:10:00|6858.9|6857.1|6861.9|6858.9|6862.8|6860|6858.3|6856.2|314
1649416500000|2022-04-08 11:15:00|6862|6859|6861.6|6859.8|6863.6|6861.4|6861.5|6858.6|235
1649416800000|2022-04-08 11:20:00|6861.5|6859.7|6860.4|6858.6|6863.1|6861.3|6859.3|6857.5|267
1649417100000|2022-04-08 11:25:00|6860.3|6858.5|6863|6861.2|6863.3|6861.5|6859.9|6857.9|185
1649417400000|2022-04-08 11:30:00|6863.6|6860.6|6860.8|6859|6863.6|6861.3|6860.8|6859|257
1649417700000|2022-04-08 11:35:00|6860.9|6859.1|6858.4|6856.6|6860.9|6859.1|6858|6856.2|249
1649418000000|2022-04-08 11:40:00|6858.3|6856.5|6856.3|6854.5|6858.3|6856.5|6856.2|6854.4|220
1649418300000|2022-04-08 11:45:00|6856.4|6854.6|6857.2|6855.4|6857.8|6855.5|6856.3|6854|167
1649418600000|2022-04-08 11:50:00|6856.9|6855.1|6853.3|6851.5|6857.1|6855.3|6852.3|6850.5|239
1649418900000|2022-04-08 11:55:00|6853.4|6851.6|6854|6852.2|6854|6852.2|6852.5|6850.6|272
1649419200000|2022-04-08 12:00:00|6853.9|6852.1|6854.6|6852.8|6857.1|6854.8|6853.4|6851.6|306
1649419500000|2022-04-08 12:05:00|6854.5|6852.7|6854.8|6853|6856.9|6854.6|6854.5|6852.7|247
1649419800000|2022-04-08 12:10:00|6854.7|6852.9|6854.5|6852.7|6855.4|6853.1|6853.8|6852|226
1649420100000|2022-04-08 12:15:00|6854.6|6852.8|6857.1|6855.3|6857.2|6855.3|6853|6851.2|269
1649420400000|2022-04-08 12:20:00|6857|6855.2|6859.6|6857.8|6860.3|6858.5|6857|6855.2|202
1649420700000|2022-04-08 12:25:00|6859.7|6857.9|6854.9|6853.1|6860.5|6858.2|6854.8|6852.9|254
1649421000000|2022-04-08 12:30:00|6855|6853.2|6852.4|6850.6|6855.6|6853.5|6851.9|6850.1|289
1649421300000|2022-04-08 12:35:00|6852.5|6850.7|6852.4|6850.6|6852.9|6851.1|6851.6|6849.8|288
1649421600000|2022-04-08 12:40:00|6852.1|6850.3|6850.5|6848.7|6852.4|6850.6|6850.4|6848.6|264
1649421900000|2022-04-08 12:45:00|6850.3|6848.5|6847.4|6845.6|6850.5|6848.5|6847|6845.2|285
1649422200000|2022-04-08 12:50:00|6847.5|6845.7|6845.8|6844|6848.1|6846.3|6845.4|6843.6|248
1649422500000|2022-04-08 12:55:00|6845.7|6843.9|6842.7|6840.9|6845.8|6844|6842.3|6840.2|363
1649422800000|2022-04-08 13:00:00|6842.8|6841|6840.1|6838.3|6844.3|6842.3|6840|6838.2|358
1649423100000|2022-04-08 13:05:00|6840.2|6838.4|6840.3|6838.5|6841.7|6839.4|6839.8|6837.8|349
1649423400000|2022-04-08 13:10:00|6840.2|6838.4|6841.1|6838.1|6841.1|6839.1|6839.9|6838|260
1649423700000|2022-04-08 13:15:00|6841.2|6838.2|6836.6|6834.8|6841.2|6839.2|6836|6834|320
1649424000000|2022-04-08 13:20:00|6836.2|6834.4|6832.1|6830.3|6837.8|6836|6832.1|6830.3|404
1649424300000|2022-04-08 13:25:00|6832.2|6830.4|6828.7|6826.9|6833.5|6831.7|6827|6824.9|402
1649424600000|2022-04-08 13:30:00|6828.9|6827.1|6832.2|6830.4|6833.2|6830.9|6827.7|6825.9|470
1649424900000|2022-04-08 13:35:00|6832.3|6830.5|6826.8|6825|6833|6831.2|6826.7|6824.9|405
1649425200000|2022-04-08 13:40:00|6826.7|6824.9|6826|6824.2|6828.1|6826.3|6824.7|6822.9|417
1649425500000|2022-04-08 13:45:00|6826.5|6823.5|6825.7|6822.7|6826.5|6824.1|6823.4|6821.6|459
1649425800000|2022-04-08 13:50:00|6825.5|6822.5|6828.2|6826.4|6829.5|6827.7|6824.8|6822.5|381
1649426100000|2022-04-08 13:55:00|6828.1|6826.3|6825.5|6823.7|6828.8|6827|6824.7|6822.9|389
1649426400000|2022-04-08 14:00:00|6825.3|6823.5|6827.4|6825.6|6828.9|6826.8|6824.3|6822.5|432
1649426700000|2022-04-08 14:05:00|6827.3|6825.5|6832.5|6830.7|6833.1|6830.8|6825.9|6824.1|380
1649427000000|2022-04-08 14:10:00|6832.4|6830.6|6830.6|6828.8|6833.5|6831.2|6830.2|6827.9|424
1649427300000|2022-04-08 14:15:00|6830.5|6828.7|6831.4|6829.6|6831.6|6829.8|6826.4|6824.6|337
1649427600000|2022-04-08 14:20:00|6831.5|6829.7|6836.9|6833.9|6837.8|6836|6831.5|6829.7|387
1649427900000|2022-04-08 14:25:00|6837|6834|6838|6835|6838.2|6836.1|6834|6831.5|361
1649428200000|2022-04-08 14:30:00|6838.2|6835.2|6839.1|6837.3|6841|6838.7|6836.2|6834|412
1649428500000|2022-04-08 14:35:00|6839|6837.2|6836.4|6834.6|6840|6837.7|6834.5|6832|375
1649428800000|2022-04-08 14:40:00|6836.3|6834.5|6840.5|6838.7|6841.8|6840|6836.3|6834.5|299
1649429100000|2022-04-08 14:45:00|6840.3|6838.5|6841.3|6839.5|6843.6|6841.8|6839.1|6836.9|379
1649429400000|2022-04-08 14:50:00|6841.2|6839.4|6842.1|6840.3|6844.8|6842.5|6840.6|6838.7|387
1649429700000|2022-04-08 14:55:00|6842|6840.2|6843.9|6842.1|6846.7|6844.9|6841.5|6839.7|567
1649430000000|2022-04-08 15:00:00|6843.4|6841.6|6845.6|6842.6|6846.4|6844.2|6842.8|6840.2|466
1649430300000|2022-04-08 15:05:00|6845.7|6842.7|6847.5|6845.7|6848.3|6846.2|6844.8|6842.6|414
1649430600000|2022-04-08 15:10:00|6847.6|6845.8|6846.5|6844.7|6848.7|6846.6|6845.9|6843.8|368
1649430900000|2022-04-08 15:15:00|6846.6|6844.8|6845.7|6843.9|6848.8|6847|6845.6|6843.6|319
1649431200000|2022-04-08 15:20:00|6845.8|6844|6847.5|6844.5|6848.5|6845.6|6845.3|6843.1|345
1649431500000|2022-04-08 15:25:00|6847.4|6844.4|6845.6|6842.6|6847.9|6844.9|6844.9|6841.9|309
1649431800000|2022-04-08 15:30:00|6845.7|6842.7|6845.6|6843.8|6847.7|6845.2|6845.1|6842.4|379
1649432100000|2022-04-08 15:35:00|6845.4|6843.6|6846.1|6844.3|6846.7|6844.5|6844.7|6842.5|324
1649432400000|2022-04-08 15:40:00|6846|6844.2|6847.5|6845.7|6849.8|6847.2|6846|6844.2|318
1649432700000|2022-04-08 15:45:00|6848.1|6845.1|6849.5|6847.7|6851.2|6848.7|6847.3|6844.8|359
1649433000000|2022-04-08 15:50:00|6849.6|6847.8|6849.6|6846.6|6850.9|6848.6|6848.8|6846.5|312
1649433300000|2022-04-08 15:55:00|6848.7|6846.9|6852|6849|6852.7|6850.2|6848.6|6846.6|304
1649433600000|2022-04-08 16:00:00|6851.8|6848.8|6850.2|6848.4|6852.5|6850.1|6849.8|6847.4|350
1649433900000|2022-04-08 16:05:00|6850|6848.2|6849|6847.2|6851.1|6849.2|6849|6846.7|292
1649434200000|2022-04-08 16:10:00|6849.1|6847.3|6849.2|6847.4|6851.6|6849.1|6848.7|6846.5|301
1649434500000|2022-04-08 16:15:00|6849.4|6847.6|6850.7|6848.9|6851.4|6849.3|6849.1|6847.1|319
1649434800000|2022-04-08 16:20:00|6850.8|6849|6851.6|6849.8|6852.3|6850.1|6850.8|6848.5|254
1649435100000|2022-04-08 16:25:00|6851.7|6849.9|6852|6850.2|6852.7|6850.6|6850.9|6848.6|293
1649435400000|2022-04-08 16:30:00|6852.1|6850.3|6851.2|6849.4|6852.3|6850.5|6850.7|6848.6|285
1649435700000|2022-04-08 16:35:00|6851.3|6849.5|6851.6|6849.8|6852.8|6850.4|6851.3|6849.1|295
1649436000000|2022-04-08 16:40:00|6851.7|6849.9|6851.3|6849.5|6852.7|6850.4|6851.2|6849.4|180
1649436300000|2022-04-08 16:45:00|6851.4|6849.6|6851|6849.2|6852.1|6849.7|6850|6848.1|230
1649436600000|2022-04-08 16:50:00|6851.1|6849.3|6851.8|6850|6853.2|6850.7|6850.6|6848.3|195
1649436900000|2022-04-08 16:55:00|6851.9|6850.1|6852.1|6849.1|6852.9|6850.7|6851.3|6848.9|203
1649437200000|2022-04-08 17:00:00|6851.5|6849.7|6850.7|6847.7|6852.3|6849.9|6847.4|6845.1|269
1649437500000|2022-04-08 17:05:00|6849.8|6848|6847.1|6845.3|6850.3|6848|6846.6|6844.3|303
1649437800000|2022-04-08 17:10:00|6847.2|6845.4|6846.6|6843.6|6848.5|6846.1|6846.1|6843.2|215
1649438100000|2022-04-08 17:15:00|6846.7|6843.7|6846.8|6843.8|6847.8|6845.4|6845.6|6842.8|279
1649438400000|2022-04-08 17:20:00|6846.9|6843.9|6846.6|6844.8|6848.2|6845.7|6846.1|6843.7|189
1649438700000|2022-04-08 17:25:00|6846.5|6844.7|6846.4|6844.6|6847.6|6845.2|6846.3|6844.1|226
1649439000000|2022-04-08 17:30:00|6846.5|6844.7|6844.6|6842.8|6846.6|6844.8|6844.6|6842.1|184
1649439300000|2022-04-08 17:35:00|6844.7|6842.9|6846|6843|6846.2|6843.7|6844.1|6841.8|214
1649439600000|2022-04-08 17:40:00|6846.1|6843.1|6846.2|6844.4|6847.2|6844.8|6845.1|6842.6|260
1649439900000|2022-04-08 17:45:00|6846.1|6844.3|6846|6844.2|6847.1|6844.8|6845.6|6843.2|157
1649440200000|2022-04-08 17:50:00|6845.8|6844|6847.4|6845.6|6848.2|6845.8|6845.7|6843.5|221
1649440500000|2022-04-08 17:55:00|6847.2|6845.4|6847|6845.2|6848.6|6846.4|6846.8|6844.4|237
1649440800000|2022-04-08 18:00:00|6846.9|6845.1|6846.9|6843.9|6848.3|6846|6845.9|6843.3|345
1649441100000|2022-04-08 18:05:00|6846.8|6843.8|6848.2|6845.2|6848.3|6845.6|6846|6843.4|250
1649441400000|2022-04-08 18:10:00|6848.1|6845.1|6847.2|6844.2|6849|6846.5|6846.5|6844.1|212
1649441700000|2022-04-08 18:15:00|6847.3|6844.3|6847.1|6845.3|6848.8|6846.3|6846.7|6844.2|187
1649442000000|2022-04-08 18:20:00|6848.2|6845.2|6848.8|6845.8|6849|6846.5|6847.2|6844.6|261
1649442300000|2022-04-08 18:25:00|6848.3|6845.3|6845.7|6842.7|6848.4|6845.9|6843.6|6841.2|275
1649442600000|2022-04-08 18:30:00|6845.8|6842.8|6845.8|6842.8|6846.7|6844|6844.2|6841.2|245
1649442900000|2022-04-08 18:35:00|6845.9|6842.9|6846.1|6843.1|6847.4|6844.5|6844.7|6842.2|264
1649443200000|2022-04-08 18:40:00|6846|6843|6844.4|6841.4|6846.1|6843.1|6843.7|6841.3|246
1649443500000|2022-04-08 18:45:00|6844.3|6841.3|6842.8|6841|6844.7|6842.3|6842.2|6839.7|220
1649443800000|2022-04-08 18:50:00|6843.2|6841.4|6846.2|6844.4|6848.3|6845.8|6842.8|6841|254
1649444100000|2022-04-08 18:55:00|6846.1|6844.3|6845|6842|6847.1|6844.6|6842.9|6841.1|426
1649444400000|2022-04-08 19:00:00|6844.8|6841.8|6842|6840.2|6846|6843|6841.5|6839.7|350
1649444700000|2022-04-08 19:05:00|6841.7|6839.9|6844.2|6842.4|6844.8|6842.6|6841.6|6839.8|213
1649445000000|2022-04-08 19:10:00|6843.9|6842.1|6844|6842.2|6844.4|6842.5|6842.4|6840|206
1649445300000|2022-04-08 19:15:00|6843.9|6842.1|6846|6843|6846.5|6843.9|6843.1|6840.8|295
1649445600000|2022-04-08 19:20:00|6845.9|6842.9|6845|6842|6846.5|6843.9|6844.3|6842|205
1649445900000|2022-04-08 19:25:00|6845.1|6842.1|6845.5|6842.5|6845.8|6843.3|6844.9|6841.9|177
1649446200000|2022-04-08 19:30:00|6845.6|6842.6|6846.9|6843.9|6849|6846.4|6845.4|6842.5|317
1649446500000|2022-04-08 19:35:00|6846.8|6843.8|6845.8|6844|6846.9|6844.3|6845.6|6843.4|173
1649446800000|2022-04-08 19:40:00|6845.7|6843.9|6845.7|6843.9|6846.3|6844|6844.9|6842.8|216
1649447100000|2022-04-08 19:45:00|6845.6|6843.8|6845.6|6843.8|6846.7|6844.6|6845|6842.5|188
1649447400000|2022-04-08 19:50:00|6846|6843|6844.2|6842.4|6846.3|6843.3|6844.1|6841.9|208
1649447700000|2022-04-08 19:55:00|6844.3|6842.5|6845.1|6842.1|6845.1|6842.8|6842.7|6840.2|295
1649448000000|2022-04-08 20:00:00|6845.3|6842.3|6844.1|6842.3|6846.1|6843.3|6844|6841.6|174
1649448300000|2022-04-08 20:05:00|6844.8|6841.8|6844.2|6841.2|6845.1|6842.1|6842|6839.5|200
1649448600000|2022-04-08 20:10:00|6844.3|6841.3|6844.6|6841.6|6844.6|6841.6|6842.9|6840.2|218
1649448900000|2022-04-08 20:15:00|6844.5|6841.5|6844.5|6841.5|6844.8|6842.4|6844|6841.1|136
1649449200000|2022-04-08 20:20:00|6844.3|6841.3|6844.1|6841.1|6845.4|6842.4|6844|6841|154
1649449500000|2022-04-08 20:25:00|6844.2|6841.2|6845.1|6842.1|6845.7|6842.7|6844.1|6841.1|159
1649449800000|2022-04-08 20:30:00|6845.2|6842.2|6846.7|6843.7|6847.2|6844.3|6845.1|6842.2|182
1649450100000|2022-04-08 20:35:00|6846.9|6843.9|6846.6|6843.6|6847.6|6844.9|6846|6843.6|120
1649450400000|2022-04-08 20:40:00|6846.7|6843.7|6846.1|6843.1|6847.5|6844.5|6845|6842.6|212
1649450700000|2022-04-08 20:45:00|6846.2|6843.2|6848.1|6845.1|6849|6846|6845.6|6842.9|201
1649451000000|2022-04-08 20:50:00|6848|6845|6849.4|6846.4|6849.7|6846.7|6848|6844.7|182
1649451300000|2022-04-08 20:55:00|6849.3|6846.3|6849|6845|6854|6850|6846.7|6842.7|526
1649016000000|2022-04-03 20:00:00|6923.7|6918.7|6923.7|6918.7|6923.7|6918.7|6923.7|6918.7|1
1649019600000|2022-04-03 21:00:00|6923.2|6919.2|6923.2|6919.2|6923.2|6919.2|6923.2|6919.2|1
1649022300000|2022-04-03 21:45:00|6932.7|6928.7|6927.8|6923.8|6933.6|6929.6|6922.4|6918.4|164
1649022600000|2022-04-03 21:50:00|6927.7|6923.7|6920.8|6916.8|6934.8|6930.8|6920.3|6916.3|259
1649022900000|2022-04-03 21:55:00|6920.9|6916.9|6921.2|6917.2|6921.8|6917.8|6920.6|6916.6|80
1649023200000|2022-04-03 22:00:00|6921.1|6917.1|6918|6914|6922.7|6918.7|6917.5|6913.5|258
1649023500000|2022-04-03 22:05:00|6917.8|6913.8|6917.3|6913.8|6919.2|6915.2|6917.2|6913.5|116
1649023800000|2022-04-03 22:10:00|6918.8|6914.8|6916.5|6912.5|6918.8|6914.8|6915.6|6912.3|130
1649024100000|2022-04-03 22:15:00|6916.8|6912.8|6913.4|6909.6|6917.4|6913.4|6912.5|6909|187
1649024400000|2022-04-03 22:20:00|6913.5|6909.5|6913.9|6910.6|6914.6|6910.8|6912.6|6909.1|171
1649024700000|2022-04-03 22:25:00|6914.6|6910.5|6913.3|6909.9|6915|6911|6913|6909.4|144
1649025000000|2022-04-03 22:30:00|6913.5|6909.5|6916.4|6913.4|6917.9|6914.1|6912.9|6909.5|198
1649025300000|2022-04-03 22:35:00|6916.6|6913.2|6914.6|6911.6|6916.8|6913.7|6914.5|6911|156
1649025600000|2022-04-03 22:40:00|6914.5|6911.5|6915.5|6912.5|6916.5|6912.7|6914.5|6911.5|169
1649025900000|2022-04-03 22:45:00|6916|6912.2|6915.2|6912.2|6916.6|6912.9|6915|6911.5|179
1649026200000|2022-04-03 22:50:00|6915.1|6912.1|6914.5|6911.5|6915.8|6912.4|6914.3|6911.2|111
1649026500000|2022-04-03 22:55:00|6914.7|6911.7|6915.2|6912|6915.8|6912.2|6914|6910.6|156
1649026800000|2022-04-03 23:00:00|6915|6911.8|6916.8|6913.8|6917|6914|6914.7|6911.7|163
1649027100000|2022-04-03 23:05:00|6917.1|6914.1|6916.8|6913.8|6917.7|6914.7|6916.4|6913.3|113
1649027400000|2022-04-03 23:10:00|6916.9|6913.9|6915.2|6912.2|6917.7|6914.7|6914.4|6911.9|198
1649027700000|2022-04-03 23:15:00|6915.3|6912.3|6915.1|6912.1|6916.4|6913.4|6915|6912|137
1649028000000|2022-04-03 23:20:00|6915.2|6912.2|6914|6911|6916.1|6913.1|6913.4|6910.4|227
1649028300000|2022-04-03 23:25:00|6914.1|6911.1|6912.7|6909.7|6914.8|6912|6912.2|6909.4|199
1649028600000|2022-04-03 23:30:00|6912.8|6909.8|6911.9|6908.9|6913.2|6910.9|6911.3|6908.7|179
1649028900000|2022-04-03 23:35:00|6911.8|6908.8|6911.8|6908.8|6912.1|6909.8|6910.5|6907.9|234
1649029200000|2022-04-03 23:40:00|6911.9|6908.9|6908.8|6907|6911.9|6909.4|6908.7|6906|170
1649029500000|2022-04-03 23:45:00|6908.7|6906.9|6907.6|6905.8|6909.1|6907|6907.5|6905|84
1649029800000|2022-04-03 23:50:00|6907.7|6905.9|6908.6|6905.6|6908.8|6906.4|6907.6|6905.1|121
1649030100000|2022-04-03 23:55:00|6908.7|6905.7|6907.6|6905.8|6908.7|6906.4|6907.2|6904.6|125
1649030400000|2022-04-04 00:00:00|6907.7|6905.9|6909.6|6907.8|6909.6|6907.8|6906.1|6903.8|371
1649030700000|2022-04-04 00:05:00|6909.5|6907.7|6911.4|6909.6|6913|6910.5|6908.4|6906|339
1649031000000|2022-04-04 00:10:00|6911.5|6909.7|6913.1|6911.3|6913.7|6911.3|6910.7|6908.4|300
1649031300000|2022-04-04 00:15:00|6913|6911.2|6912.6|6909.6|6913|6911.2|6910.5|6908.1|353
1649031600000|2022-04-04 00:20:00|6912.7|6909.7|6914.4|6912.6|6915.3|6913.5|6912.1|6909.6|284
1649031900000|2022-04-04 00:25:00|6914.6|6912.8|6917.7|6915.9|6917.9|6916.1|6914.6|6912.7|266
1649032200000|2022-04-04 00:30:00|6917.8|6916|6917.2|6915.4|6918.4|6916.6|6916.3|6914.5|194
1649032500000|2022-04-04 00:35:00|6917.6|6915.8|6919.8|6918|6920.2|6918.3|6917.2|6915.1|213
1649032800000|2022-04-04 00:40:00|6919.7|6917.9|6921.1|6919.3|6921.7|6919.3|6919.6|6917.2|158
1649033100000|2022-04-04 00:45:00|6921|6919.2|6922.1|6919.1|6922.9|6921.1|6921|6918.6|241
1649033400000|2022-04-04 00:50:00|6921.7|6919.9|6920.6|6917.6|6922.8|6920.7|6919.2|6916.8|332
1649033700000|2022-04-04 00:55:00|6920|6918.2|6921.9|6918.9|6922|6919.6|6919.5|6917.1|272
1649034000000|2022-04-04 01:00:00|6921.8|6918.8|6919.8|6918|6922.8|6921|6919.7|6917.5|242
1649034300000|2022-04-04 01:05:00|6919.9|6918.1|6918.2|6916.4|6919.9|6918.1|6917.3|6914.9|211
1649034600000|2022-04-04 01:10:00|6918.8|6915.8|6917.7|6915.9|6921|6918.8|6917.6|6915.8|254
1649034900000|2022-04-04 01:15:00|6917.6|6915.8|6919.7|6917.9|6919.7|6917.9|6917.4|6915.6|266
1649035200000|2022-04-04 01:20:00|6919.6|6917.8|6922.2|6920.4|6922.7|6920.9|6919.6|6917.8|302
1649035500000|2022-04-04 01:25:00|6922.1|6920.3|6921.6|6918.6|6923.6|6921.8|6920.7|6918.2|334
1649035800000|2022-04-04 01:30:00|6921.5|6918.5|6923.4|6921.6|6924.5|6922.7|6920.9|6918.4|297
1649036100000|2022-04-04 01:35:00|6923.5|6921.7|6923.7|6921.9|6924.6|6922.8|6922.9|6921|276
1649036400000|2022-04-04 01:40:00|6923.9|6922.1|6923.5|6921.7|6924.6|6922.5|6921.4|6919.6|344
1649036700000|2022-04-04 01:45:00|6923.6|6921.8|6924.2|6922.4|6924.4|6922.5|6922.4|6920.6|264
1649037000000|2022-04-04 01:50:00|6924.3|6922.5|6923.7|6921.9|6924.8|6923|6923.4|6921.5|230
1649037300000|2022-04-04 01:55:00|6923.6|6921.8|6924.7|6922.9|6924.9|6923.1|6922.4|6920.6|296
1649037600000|2022-04-04 02:00:00|6924.8|6923|6924.2|6922.4|6925.1|6923.3|6923|6921.1|278
1649037900000|2022-04-04 02:05:00|6924.3|6922.5|6925|6923.2|6925.3|6923.5|6923.7|6921.3|288
1649038200000|2022-04-04 02:10:00|6924.9|6923.1|6925.5|6923.7|6925.8|6924|6923.8|6921.6|233
1649038500000|2022-04-04 02:15:00|6925.4|6923.6|6924.8|6923|6925.4|6923.6|6924.2|6922.4|126
1649038800000|2022-04-04 02:20:00|6924.7|6922.9|6925.5|6923.7|6926.6|6924.8|6924.7|6922.9|141
1649039100000|2022-04-04 02:25:00|6925.4|6923.6|6926.6|6924.8|6926.6|6924.8|6925|6923.2|250
1649039400000|2022-04-04 02:30:00|6926.7|6924.9|6925.7|6923.9|6926.7|6924.9|6924.6|6922.8|166
1649039700000|2022-04-04 02:35:00|6925.6|6923.8|6926.1|6924.3|6926.1|6924.3|6925.4|6923.6|189
1649040000000|2022-04-04 02:40:00|6926|6924.2|6925.8|6924|6926.8|6925|6925.2|6923.4|174
1649040300000|2022-04-04 02:45:00|6925.7|6923.9|6926.4|6924.6|6926.4|6924.6|6925.7|6923.9|173
1649040600000|2022-04-04 02:50:00|6926.3|6924.5|6927.7|6925.9|6927.8|6926|6926.1|6924.3|99
1649040900000|2022-04-04 02:55:00|6927.8|6926|6930.2|6928.4|6930.8|6929|6927.5|6925.7|197
1649041200000|2022-04-04 03:00:00|6930.1|6928.3|6928.8|6927|6930.3|6928.5|6928|6925.6|225
1649041500000|2022-04-04 03:05:00|6928.7|6926.9|6930.5|6928.7|6931.7|6929.9|6928|6926.2|190
1649041800000|2022-04-04 03:10:00|6930.6|6928.8|6932.3|6930.5|6932.5|6930.7|6930.4|6928.6|223
1649042100000|2022-04-04 03:15:00|6932.4|6930.6|6933.3|6931.5|6933.7|6931.9|6932.2|6930.4|161
1649042400000|2022-04-04 03:20:00|6933.2|6931.4|6933.2|6931.4|6933.5|6931.7|6932.3|6930.5|121
1649042700000|2022-04-04 03:25:00|6933.1|6931.3|6935.2|6933.4|6936.1|6933.7|6933.1|6931.3|166
1649043000000|2022-04-04 03:30:00|6935.1|6933.3|6937.3|6935.5|6938.3|6936.5|6935.1|6933.3|189
1649043300000|2022-04-04 03:35:00|6937.2|6935.4|6938.2|6936.4|6938.3|6936.5|6937|6935.2|103
1649043600000|2022-04-04 03:40:00|6937.8|6936|6937.3|6935.5|6938.3|6936.5|6936.5|6934.7|101
1649043900000|2022-04-04 03:45:00|6937.2|6935.4|6936|6934.2|6937.6|6935.5|6935.8|6933.7|153
1649044200000|2022-04-04 03:50:00|6936.1|6934.3|6937.5|6935.7|6938.2|6936.1|6935.6|6933.8|172
1649044500000|2022-04-04 03:55:00|6937.6|6935.8|6937.6|6935.8|6938.8|6937|6937.5|6935|142
1649044800000|2022-04-04 04:00:00|6937|6935.2|6937.7|6935.9|6938.5|6936.7|6936.5|6934.7|186
1649045100000|2022-04-04 04:05:00|6937.6|6935.8|6937.1|6935.3|6938|6936.2|6936.2|6934.4|214
1649045400000|2022-04-04 04:10:00|6937.2|6935.4|6936.3|6934.5|6938|6936.2|6936.2|6934.4|206
1649045700000|2022-04-04 04:15:00|6936.4|6934.6|6937.5|6935.7|6938.5|6936.7|6936.1|6934.3|222
1649046000000|2022-04-04 04:20:00|6937.6|6935.8|6938.3|6936.5|6938.4|6936.6|6937.4|6935.6|161
1649046300000|2022-04-04 04:25:00|6938.2|6936.4|6938.1|6936.3|6938.7|6936.9|6936.9|6935.1|210
1649046600000|2022-04-04 04:30:00|6938.2|6936.4|6938.3|6936.5|6938.7|6936.9|6938.1|6936.3|149
1649046900000|2022-04-04 04:35:00|6938.2|6936.4|6935.9|6934.1|6938.2|6936.4|6935.7|6933.9|175
1649047200000|2022-04-04 04:40:00|6935.8|6934|6935.8|6934|6936.4|6934.6|6935.1|6932.9|193
1649047500000|2022-04-04 04:45:00|6935.7|6933.9|6934.3|6932.5|6937.2|6935.4|6934.3|6932.5|266
1649047800000|2022-04-04 04:50:00|6934.2|6932.4|6936.2|6934.4|6936.6|6934.8|6934.1|6932.3|231
1649048100000|2022-04-04 04:55:00|6936.1|6934.3|6937.5|6935.7|6937.8|6936|6935.2|6933.4|210
1649048400000|2022-04-04 05:00:00|6937.4|6935.6|6937.3|6935.5|6939.1|6937.3|6936.4|6934.6|214
1649048700000|2022-04-04 05:05:00|6937.2|6935.4|6934.5|6932.7|6937.2|6935.4|6934.3|6932.5|181
1649049000000|2022-04-04 05:10:00|6934.7|6932.9|6933.7|6931.9|6934.9|6933.1|6933.1|6931|151
1649049300000|2022-04-04 05:15:00|6933.6|6931.8|6933.6|6931.8|6934.4|6932.6|6933.5|6931.7|178
1649049600000|2022-04-04 05:20:00|6933.7|6931.9|6931.9|6930.1|6933.8|6932|6931.6|6929.8|242
1649049900000|2022-04-04 05:25:00|6932|6930.2|6932.7|6930.9|6933.2|6931.4|6931.3|6928.8|163
1649050200000|2022-04-04 05:30:00|6932.6|6930.8|6934.3|6932.5|6934.8|6933|6932.3|6930.5|190
1649050500000|2022-04-04 05:35:00|6934.2|6932.4|6938.3|6936.5|6938.8|6937|6934.1|6932.3|169
1649050800000|2022-04-04 05:40:00|6938.4|6936.6|6939|6937.2|6939.7|6937.9|6938|6936|262
1649051100000|2022-04-04 05:45:00|6939.1|6937.3|6936.9|6935.1|6939.6|6937.6|6936.2|6934.4|212
1649051400000|2022-04-04 05:50:00|6936.8|6935|6935.2|6933.4|6937|6935|6934.5|6932.7|253
1649051700000|2022-04-04 05:55:00|6935.1|6933.3|6939.4|6937.6|6939.9|6937.6|6935.1|6933.3|237
1649052000000|2022-04-04 06:00:00|6939.6|6937.8|6939.6|6937.8|6940.8|6939|6938.5|6936.7|313
1649052300000|2022-04-04 06:05:00|6939.7|6937.9|6938.2|6936.4|6940.7|6938.9|6938|6935.6|257
1649052600000|2022-04-04 06:10:00|6938.1|6936.3|6936|6934.2|6938.8|6937|6934.8|6933|366
1649052900000|2022-04-04 06:15:00|6935.9|6934.1|6938.1|6936.3|6939|6937.2|6935.9|6934|258
1649053200000|2022-04-04 06:20:00|6938.2|6936.4|6938.7|6936.9|6941.9|6940.1|6938.1|6936.3|245
1649053500000|2022-04-04 06:25:00|6938.9|6937.1|6939.3|6937.5|6939.5|6937.7|6937.9|6936.1|322
1649053800000|2022-04-04 06:30:00|6939.4|6937.6|6939.8|6938|6941.1|6939.3|6939.2|6937.4|292
1649054100000|2022-04-04 06:35:00|6939.9|6938.1|6938.8|6937|6940.7|6938.6|6938.2|6936.1|294
1649054400000|2022-04-04 06:40:00|6938.7|6936.9|6940.3|6938.5|6940.3|6938.5|6938.3|6936|243
1649054700000|2022-04-04 06:45:00|6940.2|6938.4|6941.6|6939.8|6941.9|6939.8|6939.3|6937.5|262
1649055000000|2022-04-04 06:50:00|6941.4|6939.6|6942.2|6940.4|6942.8|6941|6939.6|6937.8|265
1649055300000|2022-04-04 06:55:00|6942.3|6940.5|6939.2|6937.4|6942.6|6940.8|6938.8|6937|373
1649055600000|2022-04-04 07:00:00|6939.3|6937.5|6940.9|6939.1|6942|6939.7|6937.7|6935.9|405
1649055900000|2022-04-04 07:05:00|6941|6939.2|6937.6|6935.8|6942.5|6940.2|6936.6|6934.8|339
1649056200000|2022-04-04 07:10:00|6937.9|6936.1|6935.5|6933.7|6942.1|6939.7|6935.4|6933.6|367
1649056500000|2022-04-04 07:15:00|6935.3|6933.5|6937.1|6935.3|6938.4|6936.6|6934.6|6932.8|378
1649056800000|2022-04-04 07:20:00|6936.8|6935|6936.4|6934.6|6938|6936.1|6934.1|6932.3|349
1649057100000|2022-04-04 07:25:00|6936.2|6934.4|6939.6|6937.8|6941.2|6939.4|6936.2|6934.4|360
1649057400000|2022-04-04 07:30:00|6939.5|6937.7|6936.7|6934.9|6940.5|6938.3|6936.6|6934.8|260
1649057700000|2022-04-04 07:35:00|6936.8|6935|6935.2|6933.4|6937.2|6935.4|6933.9|6931.5|337
1649058000000|2022-04-04 07:40:00|6935.3|6933.5|6935.6|6933.8|6936.9|6935.1|6934.3|6932.5|235
1649058300000|2022-04-04 07:45:00|6935.5|6933.7|6936.4|6934.6|6938.9|6937.1|6935|6933.2|324
1649058600000|2022-04-04 07:50:00|6936.5|6934.7|6936.2|6934.4|6938.8|6937|6936.2|6934.4|306
1649058900000|2022-04-04 07:55:00|6936.3|6934.5|6938.1|6936.3|6938.4|6936.6|6935.6|6933.8|330
1649059200000|2022-04-04 08:00:00|6938.2|6936.4|6936|6934.2|6938.4|6936.6|6933.9|6932.1|424
1649059500000|2022-04-04 08:05:00|6935.9|6934.1|6937.4|6935.6|6937.5|6935.7|6933.6|6931.8|352
1649059800000|2022-04-04 08:10:00|6937.5|6935.7|6936.5|6934.7|6937.7|6935.9|6935.1|6933.3|278
1649060100000|2022-04-04 08:15:00|6936.4|6934.6|6935.2|6933.4|6937.1|6935.3|6934.2|6932.4|294
1649060400000|2022-04-04 08:20:00|6935.3|6933.5|6937.1|6935.3|6937.6|6935.8|6933.9|6932.1|238
1649060700000|2022-04-04 08:25:00|6937|6935.2|6937.7|6935.9|6939.2|6937.4|6936.6|6934.8|259
1649061000000|2022-04-04 08:30:00|6937.6|6935.8|6936.7|6934.9|6937.9|6936.1|6936.6|6934.8|309
1649061300000|2022-04-04 08:35:00|6936.8|6935|6932.5|6930.7|6936.9|6935.1|6932.5|6930.7|267
1649061600000|2022-04-04 08:40:00|6932.4|6930.6|6930.7|6928.9|6932.6|6930.8|6930.1|6928.3|274
1649061900000|2022-04-04 08:45:00|6930.8|6929|6931.8|6930|6933.1|6930.9|6930|6927.8|246
1649062200000|2022-04-04 08:50:00|6931.7|6929.9|6930.7|6928.9|6933.4|6931.6|6930.3|6928.5|262
1649062500000|2022-04-04 08:55:00|6930.6|6928.8|6930.1|6928.3|6931.1|6929.3|6929.5|6927.7|252
1649062800000|2022-04-04 09:00:00|6930|6928.2|6930.4|6928.6|6931.1|6929.3|6927.1|6925.3|355
1649063100000|2022-04-04 09:05:00|6930.3|6928.5|6928.6|6926.8|6933.1|6930.8|6928.1|6926.3|338
1649063400000|2022-04-04 09:10:00|6928.7|6926.9|6928|6926.2|6929.2|6927.4|6927.7|6925.9|259
1649063700000|2022-04-04 09:15:00|6928.2|6926.4|6930|6928.2|6930.4|6928.6|6928.1|6926.3|186
1649064000000|2022-04-04 09:20:00|6929.9|6928.1|6930.9|6929.1|6933.4|6931.6|6929.7|6927.9|232
1649064300000|2022-04-04 09:25:00|6930.8|6929|6929|6927.2|6931.1|6929.3|6928.2|6926.4|259
1649064600000|2022-04-04 09:30:00|6929.1|6927.3|6929.9|6928.1|6930.6|6928.7|6928.5|6926.7|326
1649064900000|2022-04-04 09:35:00|6929.5|6927.7|6929.4|6927.6|6930.2|6928.4|6928|6926.2|323
1649065200000|2022-04-04 09:40:00|6929.3|6927.5|6927.2|6925.4|6930.1|6928.3|6927.1|6925.3|286
1649065500000|2022-04-04 09:45:00|6927.1|6925.3|6927.9|6926.1|6928.2|6926.4|6926.4|6924.6|234
1649065800000|2022-04-04 09:50:00|6928|6926.2|6926|6924.2|6928.2|6926.4|6926|6924.2|279
1649066100000|2022-04-04 09:55:00|6926.1|6924.3|6927.5|6925.7|6930.3|6928.5|6925.1|6923.3|309
1649066400000|2022-04-04 10:00:00|6927.6|6925.8|6928.2|6926.4|6929.1|6927.3|6926.6|6924.8|343
1649066700000|2022-04-04 10:05:00|6928.3|6926.5|6928.6|6926.8|6929.3|6927.5|6928|6926.2|236
1649067000000|2022-04-04 10:10:00|6928.5|6926.7|6930.8|6929|6930.8|6929|6927|6925.2|271
1649067300000|2022-04-04 10:15:00|6930.7|6928.9|6933.2|6931.4|6933.4|6931.6|6929.7|6927.9|289
1649067600000|2022-04-04 10:20:00|6933.3|6931.5|6931.6|6929.8|6933.7|6931.9|6931.3|6929.5|293
1649067900000|2022-04-04 10:25:00|6931.2|6929.4|6931.5|6929.7|6932.8|6930.8|6930.2|6928.4|278
1649068200000|2022-04-04 10:30:00|6931.4|6929.6|6930.2|6928.4|6932.3|6930.5|6930|6928|206
1649068500000|2022-04-04 10:35:00|6930.1|6928.3|6926.8|6925|6930.2|6928.4|6926.5|6924.7|202
1649068800000|2022-04-04 10:40:00|6926.7|6924.9|6928.6|6926.8|6929.9|6928.1|6926.6|6924.8|174
1649069100000|2022-04-04 10:45:00|6928.5|6926.7|6927|6925.2|6929.1|6927.3|6926.4|6924.6|191
1649069400000|2022-04-04 10:50:00|6926.9|6925.1|6928.4|6926.6|6929.3|6927.5|6926.6|6924.8|195
1649069700000|2022-04-04 10:55:00|6928.3|6926.5|6928.9|6927.1|6930.2|6928|6928.2|6926.4|213
1649070000000|2022-04-04 11:00:00|6929|6927.2|6931.8|6930|6931.9|6930.1|6928.7|6926.9|203
1649070300000|2022-04-04 11:05:00|6931.9|6930.1|6932.6|6930.8|6933.1|6931.1|6931.7|6929.9|190
1649070600000|2022-04-04 11:10:00|6932.5|6930.7|6932.5|6930.7|6933.4|6931.6|6931.3|6929.5|157
1649070900000|2022-04-04 11:15:00|6932.4|6930.6|6934.1|6932.3|6934.9|6933.1|6932|6930.2|220
1649071200000|2022-04-04 11:20:00|6934|6932.2|6934.7|6932.9|6934.7|6932.9|6933.1|6931|186
1649071500000|2022-04-04 11:25:00|6934.8|6933|6930.5|6928.7|6934.8|6933|6930.4|6928.4|225
1649071800000|2022-04-04 11:30:00|6930.4|6928.6|6931.8|6930|6932.3|6930.1|6929.2|6926.8|245
1649072100000|2022-04-04 11:35:00|6931.7|6929.9|6932.1|6930.3|6933.4|6931.6|6931|6928.6|227
1649072400000|2022-04-04 11:40:00|6932.2|6930.4|6935|6933.2|6935.1|6933.3|6932.2|6930|208
1649072700000|2022-04-04 11:45:00|6935.1|6933.3|6934.5|6932.7|6935.1|6933.3|6932.5|6930.7|282
1649073000000|2022-04-04 11:50:00|6934.6|6932.8|6934.3|6932.5|6935.6|6933.7|6933.5|6931.7|167
1649073300000|2022-04-04 11:55:00|6934.4|6932.6|6935|6933.2|6937.6|6935.6|6934.3|6932.5|341
1649073600000|2022-04-04 12:00:00|6935.6|6933.8|6938.7|6936.9|6939.3|6937.5|6935.6|6933.8|376
1649073900000|2022-04-04 12:05:00|6938.6|6936.8|6941.9|6940.1|6942.2|6940.2|6937.9|6936.1|438
1649074200000|2022-04-04 12:10:00|6942|6940.2|6939.8|6938|6943.3|6941.3|6939.3|6937.5|262
1649074500000|2022-04-04 12:15:00|6939.9|6938.1|6941|6939.2|6942|6940.2|6939.8|6938|309
1649074800000|2022-04-04 12:20:00|6940.9|6939.1|6940.1|6938.3|6942.8|6941|6939.6|6937.8|367
1649075100000|2022-04-04 12:25:00|6940|6938.2|6941.9|6940.1|6942|6940.2|6939.6|6937.8|353
1649075400000|2022-04-04 12:30:00|6942|6940.2|6943.1|6941.3|6944.5|6942.7|6942|6940.2|283
1649075700000|2022-04-04 12:35:00|6943.2|6941.4|6945.5|6943.7|6946.5|6944.7|6942.9|6941.1|224
1649076000000|2022-04-04 12:40:00|6945.6|6943.8|6948.8|6947|6950|6948.2|6944.9|6943.1|257
1649076300000|2022-04-04 12:45:00|6948.9|6947.1|6948.9|6947.1|6949.1|6947.3|6947.1|6945.3|227
1649076600000|2022-04-04 12:50:00|6949|6947.2|6946.8|6945|6949.3|6947.5|6944.9|6943.1|279
1649076900000|2022-04-04 12:55:00|6946.7|6944.9|6947.7|6945.9|6949.4|6947.6|6946.6|6944.6|326
1649077200000|2022-04-04 13:00:00|6947.8|6946|6949.2|6947.4|6951|6948.5|6946.6|6944.8|263
1649077500000|2022-04-04 13:05:00|6949.3|6947.5|6949|6947.2|6951|6949.2|6948.9|6946.9|278
1649077800000|2022-04-04 13:10:00|6949.1|6947.3|6947.8|6946|6949.7|6947.9|6947.4|6945.6|320
1649078100000|2022-04-04 13:15:00|6947.9|6946.1|6948.8|6947|6949.8|6947.6|6947.7|6945.9|251
1649078400000|2022-04-04 13:20:00|6948.7|6946.9|6949.5|6947.7|6951.3|6949.5|6948.6|6946.8|290
1649078700000|2022-04-04 13:25:00|6949.4|6947.6|6951.1|6949.3|6952.3|6950.5|6948.9|6947.1|360
1649079000000|2022-04-04 13:30:00|6951.2|6949.4|6950.9|6949.1|6951.8|6950|6948.5|6946.7|486
1649079300000|2022-04-04 13:35:00|6950.8|6949|6952|6950.2|6952.1|6950.3|6949.1|6947.3|461
1649079600000|2022-04-04 13:40:00|6952.5|6950.7|6953.7|6951.9|6955.5|6953.7|6952.1|6950.1|539
1649079900000|2022-04-04 13:45:00|6953.8|6952|6953.7|6951.9|6955|6953.2|6950.8|6949|445
1649080200000|2022-04-04 13:50:00|6953.8|6952|6954.2|6952.4|6955.5|6953.7|6952.2|6950.4|385
1649080500000|2022-04-04 13:55:00|6954.3|6952.5|6955|6952|6955.5|6953.7|6953.3|6950.9|357
1649080800000|2022-04-04 14:00:00|6954.9|6951.9|6954|6952.2|6955.1|6953.3|6951.6|6949.8|420
1649081100000|2022-04-04 14:05:00|6953.9|6952.1|6952.9|6951.1|6955.9|6954.1|6951.6|6949.3|448
1649081400000|2022-04-04 14:10:00|6952.8|6951|6953.3|6951.5|6954.1|6952|6951.3|6948.8|337
1649081700000|2022-04-04 14:15:00|6953.4|6951.6|6954.2|6952.4|6955|6953.2|6951.6|6949.8|317
1649082000000|2022-04-04 14:20:00|6954.1|6952.3|6952.5|6950.7|6954.8|6953|6952.2|6950|330
1649082300000|2022-04-04 14:25:00|6952.6|6950.8|6950.1|6948.3|6952.8|6951|6949.5|6947.7|354
1649082600000|2022-04-04 14:30:00|6950|6948.2|6951.2|6949.4|6952.4|6950.6|6947.7|6945.9|298
1649082900000|2022-04-04 14:35:00|6951.1|6949.3|6948.1|6946.3|6952.3|6950.5|6947.6|6945.8|399
1649083200000|2022-04-04 14:40:00|6948|6946.2|6951.7|6949.9|6952.1|6950.3|6946.6|6944.8|354
1649083500000|2022-04-04 14:45:00|6951.8|6950|6957.8|6956|6960|6958|6951.5|6949.7|434
1649083800000|2022-04-04 14:50:00|6957.6|6955.8|6964.5|6962.7|6965.8|6964|6957.6|6955.8|501
1649084100000|2022-04-04 14:55:00|6964.4|6962.6|6960.7|6958.9|6964.9|6963|6960.6|6958.8|441
1649084400000|2022-04-04 15:00:00|6960.8|6959|6963.6|6961.8|6963.9|6962|6960.7|6958.9|367
1649084700000|2022-04-04 15:05:00|6963.5|6961.7|6962.1|6960.3|6963.8|6962|6960.5|6958.7|293
1649085000000|2022-04-04 15:10:00|6962.3|6960.5|6964.9|6963.1|6965.9|6964.1|6961.6|6959.8|297
1649085300000|2022-04-04 15:15:00|6965|6963.2|6964.6|6962.8|6965|6963.2|6963.8|6962|247
1649085600000|2022-04-04 15:20:00|6964.5|6962.7|6965.6|6963.8|6965.7|6963.9|6963.5|6961.7|274
1649085900000|2022-04-04 15:25:00|6965.7|6963.9|6968.1|6966.3|6968.4|6966.6|6965.1|6963.3|290
1649086200000|2022-04-04 15:30:00|6967.8|6966|6965.2|6963.4|6969.3|6967.5|6965.2|6963.4|272
1649086500000|2022-04-04 15:35:00|6965.1|6963.3|6966.4|6964.6|6967.9|6966.1|6965|6963.2|223
1649086800000|2022-04-04 15:40:00|6966.3|6964.5|6966.2|6964.4|6968.1|6966.3|6965.5|6963.7|293
1649087100000|2022-04-04 15:45:00|6966.1|6964.3|6965.2|6963.4|6966.4|6964.6|6963.7|6961.9|273
1649087400000|2022-04-04 15:50:00|6965.1|6963.3|6963.9|6962.1|6965.1|6963.3|6963.2|6961.4|258
1649087700000|2022-04-04 15:55:00|6964|6962.2|6964.3|6962.5|6964.8|6963|6961.7|6959.9|245
1649088000000|2022-04-04 16:00:00|6964|6962.2|6963.6|6961.8|6965.5|6963.7|6963.3|6961.5|294
1649088300000|2022-04-04 16:05:00|6963.7|6961.9|6963.4|6961.6|6964.2|6962.4|6963|6961.2|188
1649088600000|2022-04-04 16:10:00|6963.3|6961.5|6965|6963.2|6965.5|6963.7|6963|6961.2|193
1649088900000|2022-04-04 16:15:00|6965.1|6963.3|6963.9|6962.1|6965.1|6963.3|6963.3|6961.5|194
1649089200000|2022-04-04 16:20:00|6963.8|6962|6964.7|6961.7|6965|6962.7|6963.2|6961.4|189
1649089500000|2022-04-04 16:25:00|6964.2|6962.4|6962.8|6961|6964.4|6962.6|6962.2|6960.4|228
1649089800000|2022-04-04 16:30:00|6962.9|6961.1|6961.2|6959.4|6963|6961.2|6961|6959.2|276
1649090100000|2022-04-04 16:35:00|6961.3|6959.5|6960.3|6958.5|6961.6|6959.8|6960.3|6958.5|179
1649090400000|2022-04-04 16:40:00|6960.4|6958.6|6960.1|6958.3|6961|6959.2|6959.1|6957.3|200
1649090700000|2022-04-04 16:45:00|6960|6958.2|6960.9|6959.1|6961.4|6959.6|6960|6958.2|176
1649091000000|2022-04-04 16:50:00|6960.8|6959|6959.3|6957.5|6960.9|6959.1|6959.2|6957.4|175
1649091300000|2022-04-04 16:55:00|6959.2|6957.4|6959.3|6957.5|6960|6958.2|6959.2|6957.4|195
1649091600000|2022-04-04 17:00:00|6959.2|6957.4|6958.7|6956.9|6959.5|6957.7|6957.8|6956|141
1649091900000|2022-04-04 17:05:00|6958.8|6957|6960.2|6958.4|6960.4|6958.6|6958.7|6956.9|158
1649092200000|2022-04-04 17:10:00|6960.3|6958.5|6959.9|6958.1|6960.3|6958.5|6959.3|6957.5|225
1649092500000|2022-04-04 17:15:00|6960|6958.2|6957.7|6955.9|6960.4|6958.6|6957.5|6955.7|186
1649092800000|2022-04-04 17:20:00|6957.3|6955.5|6959.5|6957.7|6959.5|6957.7|6957.1|6955.3|219
1649093100000|2022-04-04 17:25:00|6959.6|6957.8|6959.9|6958.1|6960|6958.2|6958.9|6957.1|163
1649093400000|2022-04-04 17:30:00|6959.8|6958|6957.3|6955.5|6960.3|6958.5|6956.8|6955|235
1649093700000|2022-04-04 17:35:00|6957.2|6955.4|6957.4|6955.6|6957.7|6955.9|6956.8|6955|200
1649094000000|2022-04-04 17:40:00|6957.3|6955.5|6958.1|6956.3|6958.3|6956.5|6957.3|6955.5|170
1649094300000|2022-04-04 17:45:00|6958|6956.2|6957.8|6956|6958.1|6956.3|6957|6955.2|187
1649094600000|2022-04-04 17:50:00|6957.7|6955.9|6957.7|6955.9|6958.4|6956.6|6957.5|6955.7|157
1649094900000|2022-04-04 17:55:00|6957.8|6956|6957.7|6955.9|6958.9|6957.1|6957.1|6955.3|162
1649095200000|2022-04-04 18:00:00|6957.5|6955.7|6957.6|6955.8|6957.8|6956|6956.1|6954.1|221
1649095500000|2022-04-04 18:05:00|6957.5|6955.7|6956.6|6954.8|6958.1|6956|6956.4|6954.6|186
1649095800000|2022-04-04 18:10:00|6956.7|6954.9|6956.7|6954.9|6956.9|6955.1|6956.2|6954.4|204
1649096100000|2022-04-04 18:15:00|6956.6|6954.8|6957.4|6955.6|6957.4|6955.6|6956.1|6954.3|211
1649096400000|2022-04-04 18:20:00|6957.3|6955.5|6958.2|6956.4|6958.4|6956.6|6957.2|6955.4|179
1649096700000|2022-04-04 18:25:00|6958.1|6956.3|6959.8|6958|6959.9|6958.1|6957.8|6956|122
1649097000000|2022-04-04 18:30:00|6959.9|6958.1|6959.9|6958.1|6960.3|6958.5|6958.6|6956.8|147
1649097300000|2022-04-04 18:35:00|6959.8|6958|6960.9|6959.1|6961|6959.2|6958.6|6956.8|157
1649097600000|2022-04-04 18:40:00|6961|6959.2|6961.7|6958.7|6961.8|6959.6|6959.8|6957.7|173
1649097900000|2022-04-04 18:45:00|6960.7|6958.9|6960.4|6958.6|6961.6|6959.3|6959.6|6957.2|185
1649098200000|2022-04-04 18:50:00|6960.5|6958.7|6960|6958.2|6961.7|6959.4|6959.6|6957.1|174
1649098500000|2022-04-04 18:55:00|6959.9|6958.1|6960.8|6957.8|6961|6958.7|6959.4|6957.6|206
1649098800000|2022-04-04 19:00:00|6960.9|6957.9|6961.3|6959.5|6961.7|6959.9|6959.3|6956.8|131
1649099100000|2022-04-04 19:05:00|6961.4|6959.6|6960.6|6958.8|6963.2|6961.4|6960.4|6958.6|159
1649099400000|2022-04-04 19:10:00|6960.4|6958.6|6962.1|6960.3|6962.2|6960.4|6960.4|6958.6|266
1649099700000|2022-04-04 19:15:00|6962.2|6960.4|6960.6|6958.8|6963|6960.8|6960.3|6958.5|204
1649100000000|2022-04-04 19:20:00|6960.7|6958.9|6958.8|6957|6961.3|6959.5|6958.8|6957|192
1649100300000|2022-04-04 19:25:00|6958.9|6957.1|6958.2|6956.4|6959.8|6958|6957.8|6956|185
1649100600000|2022-04-04 19:30:00|6958.1|6956.3|6957.4|6955.6|6958.3|6956.5|6957|6954.6|147
1649100900000|2022-04-04 19:35:00|6957.3|6955.5|6957.2|6955.4|6957.7|6955.6|6956.7|6954.5|221
1649101200000|2022-04-04 19:40:00|6957.1|6955.3|6956.4|6954.6|6957.3|6955.5|6956.2|6954.4|190
1649101500000|2022-04-04 19:45:00|6956.5|6954.7|6954.6|6952.8|6957.1|6955|6954.5|6952.5|232
1649101800000|2022-04-04 19:50:00|6955.6|6953.8|6955.4|6953.6|6956.6|6954.8|6954.9|6952.6|265
1649102100000|2022-04-04 19:55:00|6955.3|6953.5|6955.7|6953.9|6955.7|6953.9|6954.1|6951.8|205
1649102400000|2022-04-04 20:00:00|6955.6|6953.8|6955.1|6952.1|6957.5|6955.7|6954.5|6952.1|142
1649102700000|2022-04-04 20:05:00|6955|6952|6955.1|6952.1|6955.3|6953.5|6954|6951.9|112
1649103000000|2022-04-04 20:10:00|6955|6952|6954.7|6952.9|6955.5|6953.1|6953.7|6951.4|151
1649103300000|2022-04-04 20:15:00|6954.6|6952.8|6954.7|6952.9|6956.2|6953.9|6954.6|6952.4|109
1649103600000|2022-04-04 20:20:00|6954.6|6952.8|6953.9|6952.1|6955.1|6952.8|6953.7|6951.5|77
1649103900000|2022-04-04 20:25:00|6954|6952.2|6954.7|6952.9|6955.5|6953.6|6953.3|6951.2|130
1649104200000|2022-04-04 20:30:00|6954.8|6953|6950.1|6948.3|6954.9|6953.1|6949.6|6947.6|190
1649104500000|2022-04-04 20:35:00|6950.2|6948.4|6950|6947|6950.2|6948.4|6948.6|6946.3|175
1649104800000|2022-04-04 20:40:00|6949.9|6946.9|6948|6945|6950|6947.7|6947.2|6944.9|189
1649105100000|2022-04-04 20:45:00|6948.1|6945.1|6950.1|6947.1|6953.2|6950.2|6948.1|6945.1|203
1649105400000|2022-04-04 20:50:00|6950.2|6947.2|6952.5|6949.5|6953|6950|6950.1|6947.1|178
1649105700000|2022-04-04 20:55:00|6952.4|6949.4|6949.6|6945.6|6953|6950|6949.6|6945.6|234
1649106000000|2022-04-04 21:00:00|6949.7|6945.7|6951.2|6947.2|6957.8|6953.8|6949.7|6945.7|133
1649106300000|2022-04-04 21:05:00|6951.3|6947.3|6952.5|6948.5|6953.4|6949.4|6950.1|6946.1|104
1649106600000|2022-04-04 21:10:00|6952.6|6948.6|6952.7|6948.7|6953.1|6949.1|6952.4|6948.4|100
1649106900000|2022-04-04 21:15:00|6952.5|6948.5|6952.1|6948.1|6956.8|6952.8|6951.8|6947.9|130
1649107200000|2022-04-04 21:20:00|6952.2|6948.2|6959|6955|6960.2|6956.2|6951.6|6947.9|220
1649107500000|2022-04-04 21:25:00|6959.4|6955.4|6951.7|6947.7|6962.5|6958.5|6951|6947|288
1649107800000|2022-04-04 21:30:00|6951.6|6947.6|6957.7|6953.7|6960|6956|6951.5|6947.5|313
1649108100000|2022-04-04 21:35:00|6957.9|6953.9|6958.4|6954.4|6960|6956|6955.1|6951.1|179
1649108400000|2022-04-04 21:40:00|6958.2|6954.2|6956|6952|6959|6955|6953.2|6949.2|157
1649108700000|2022-04-04 21:45:00|6954.2|6950.2|6953.1|6949.1|6957.2|6953.2|6951.7|6947.7|235
1649109000000|2022-04-04 21:50:00|6953.2|6949.2|6951.5|6947.5|6961.8|6957.8|6951.5|6947.5|216
1649109300000|2022-04-04 21:55:00|6951.4|6947.4|6951.1|6947.1|6953|6949|6950.7|6946.7|143
1649109600000|2022-04-04 22:00:00|6951.2|6947.2|6947.8|6944.2|6951.9|6947.9|6947|6943.5|229
1649109900000|2022-04-04 22:05:00|6948|6944.1|6947.5|6944.5|6948.3|6944.7|6946.6|6943.3|159
1649110200000|2022-04-04 22:10:00|6947.4|6944.4|6949.4|6946.4|6949.7|6946.7|6947.4|6944.2|112
1649110500000|2022-04-04 22:15:00|6949.5|6946.5|6949.9|6946.9|6950.1|6947.1|6948.8|6945.4|127
1649110800000|2022-04-04 22:20:00|6949.3|6946.3|6949|6946|6950.2|6947.2|6948.5|6945.5|106
1649111100000|2022-04-04 22:25:00|6949.1|6946.1|6950.3|6947.3|6951.5|6948.5|6948.7|6945.2|148
1649111400000|2022-04-04 22:30:00|6950.2|6947.2|6950.1|6947.1|6950.3|6947.3|6949.5|6946.2|114
1649111700000|2022-04-04 22:35:00|6949.9|6946.9|6950.4|6947.4|6950.8|6947.8|6949|6946|85
1649112000000|2022-04-04 22:40:00|6950.5|6947.5|6950.9|6947.9|6951.2|6948.2|6949.9|6946.6|121
1649112300000|2022-04-04 22:45:00|6950.6|6947.6|6949.8|6946.8|6950.9|6947.9|6949|6945.9|116
1649112600000|2022-04-04 22:50:00|6949.6|6946.6|6950|6947|6950.3|6947.7|6949.2|6946.2|78
1649112900000|2022-04-04 22:55:00|6949.9|6946.9|6950.2|6947.2|6950.5|6947.5|6949.6|6946.6|157
1649113200000|2022-04-04 23:00:00|6949.5|6946.5|6950.1|6947.1|6950.3|6947.3|6948.8|6945.8|197
1649113500000|2022-04-04 23:05:00|6950|6947|6950.3|6947.3|6950.4|6947.4|6948.9|6945.9|203
1649113800000|2022-04-04 23:10:00|6950.2|6947.2|6950.1|6948.3|6951|6948.6|6949.7|6946.7|129
1649114100000|2022-04-04 23:15:00|6950|6948.2|6950.9|6947.9|6951.6|6948.7|6949.9|6946.9|124
1649114400000|2022-04-04 23:20:00|6951|6948|6948.9|6945.9|6951.2|6948.2|6948.7|6945.7|142
1649114700000|2022-04-04 23:25:00|6949|6946|6950|6947|6950.1|6947.1|6948.8|6945.8|88
1649115000000|2022-04-04 23:30:00|6950.1|6947.1|6950.4|6947.4|6950.9|6947.9|6949.9|6946.9|104
1649115300000|2022-04-04 23:35:00|6950.3|6947.3|6950.4|6947.4|6950.5|6947.5|6950.1|6947.1|136
1649115600000|2022-04-04 23:40:00|6950.3|6947.3|6952.1|6949.1|6952.1|6949.1|6949.3|6947|115
1649115900000|2022-04-04 23:45:00|6952.2|6949.2|6950.7|6947.7|6952.8|6949.8|6950.1|6947.4|234
1649116200000|2022-04-04 23:50:00|6950.6|6947.6|6948.9|6947.1|6950.7|6948.2|6948.8|6946.4|113
1649116500000|2022-04-04 23:55:00|6948.7|6946.9|6947.4|6944.4|6949.5|6947.1|6946.6|6943.6|260
1649116800000|2022-04-05 00:00:00|6947.3|6944.3|6948|6945|6948.5|6945.5|6944.9|6942.3|377
1649117100000|2022-04-05 00:05:00|6948.1|6945.1|6949.4|6946.4|6949.8|6947.3|6947.4|6944.9|308
1649117400000|2022-04-05 00:10:00|6949.3|6946.3|6950|6947|6951|6948.4|6948.6|6946|278
1649117700000|2022-04-05 00:15:00|6949.3|6947.5|6946.2|6944.4|6949.8|6947.6|6946.2|6943.8|247
1649118000000|2022-04-05 00:20:00|6946.1|6944.3|6946.2|6944.4|6947|6945.1|6945.9|6943.8|154
1649118300000|2022-04-05 00:25:00|6946|6944.2|6946|6943|6946.2|6944.2|6944.5|6942.4|198
1649118600000|2022-04-05 00:30:00|6945.9|6942.9|6946|6943|6948|6945.5|6945.4|6942.9|175
1649118900000|2022-04-05 00:35:00|6945.9|6942.9|6950|6947|6950|6947.6|6944.5|6942.7|255
1649119200000|2022-04-05 00:40:00|6949.9|6946.9|6949.9|6948.1|6950.8|6948.7|6948|6945.6|249
1649119500000|2022-04-05 00:45:00|6950.1|6948.3|6949.6|6946.6|6950.6|6948.6|6947.8|6944.8|317
1649119800000|2022-04-05 00:50:00|6949.5|6946.5|6949.5|6946.5|6951.3|6948.3|6949.2|6946.2|355
1649120100000|2022-04-05 00:55:00|6949.3|6946.3|6949.7|6947.9|6950.8|6948.2|6949.3|6946.3|198
1649120400000|2022-04-05 01:00:00|6949.6|6947.8|6947.9|6946.1|6950|6948.2|6947.6|6945.8|142
1649120700000|2022-04-05 01:05:00|6947.8|6946|6948.4|6946.6|6949.5|6947.1|6947.3|6945.5|169
1649121000000|2022-04-05 01:10:00|6948.3|6946.5|6946|6944.2|6949.4|6946.9|6945.9|6944.1|173
1649121300000|2022-04-05 01:15:00|6945.9|6944.1|6946.1|6944.3|6946.3|6944.5|6945.2|6943.1|159
1649121600000|2022-04-05 01:20:00|6946|6944.2|6945.3|6943.5|6946.1|6944.3|6944.4|6942.6|207
1649121900000|2022-04-05 01:25:00|6945.2|6943.4|6946|6943|6946.1|6943.7|6943.9|6941.9|185
1649122200000|2022-04-05 01:30:00|6945.9|6942.9|6946.1|6944.3|6947.5|6945.7|6944.2|6942.4|274
1649122500000|2022-04-05 01:35:00|6946.2|6944.4|6946.8|6945|6947.5|6945.2|6945|6943.2|179
1649122800000|2022-04-05 01:40:00|6946.7|6944.9|6947.4|6945.6|6948.2|6946.4|6946.3|6944.4|220
1649123100000|2022-04-05 01:45:00|6947.3|6945.5|6945.6|6943.8|6947.6|6945.5|6945.4|6943.6|193
1649123400000|2022-04-05 01:50:00|6945.5|6943.7|6945.2|6943.4|6946.5|6944|6944.9|6943.1|143
1649123700000|2022-04-05 01:55:00|6945.1|6943.3|6946.4|6944.6|6947.1|6945.1|6944.8|6943|180
1649124000000|2022-04-05 02:00:00|6946.5|6944.7|6948.9|6947.1|6949|6947.2|6946.4|6944.6|209
1649124300000|2022-04-05 02:05:00|6948.8|6947|6949|6947.2|6950|6948.2|6948.1|6946.3|206
1649124600000|2022-04-05 02:10:00|6948.9|6947.1|6949.1|6947.3|6949.6|6947.8|6948.6|6946.8|115
1649124900000|2022-04-05 02:15:00|6949|6947.2|6949.5|6947.7|6949.7|6947.9|6949|6947.2|87
1649125200000|2022-04-05 02:20:00|6949.6|6947.8|6949.7|6947.9|6949.8|6948|6949.1|6947.3|113
1649125500000|2022-04-05 02:25:00|6949.6|6947.8|6948.9|6947.1|6949.7|6947.9|6948.9|6947.1|91
1649125800000|2022-04-05 02:30:00|6949|6947.2|6949.4|6947.6|6949.8|6948|6947.9|6946.1|115
1649126100000|2022-04-05 02:35:00|6949.3|6947.5|6947.9|6946.1|6949.5|6947.6|6947.3|6945.4|155
1649126400000|2022-04-05 02:40:00|6947.8|6946|6947.1|6945.3|6948|6946.2|6946.7|6944.6|143
1649126700000|2022-04-05 02:45:00|6947.2|6945.4|6946.4|6944.6|6947.2|6945.4|6946.2|6944.4|120
1649127000000|2022-04-05 02:50:00|6946.3|6944.5|6946.3|6944.5|6947.4|6945.2|6946|6944.2|129
1649127300000|2022-04-05 02:55:00|6946.4|6944.6|6946.3|6944.5|6947.1|6945.3|6945.5|6943.7|159
1649127600000|2022-04-05 03:00:00|6946.2|6944.4|6947.7|6945.9|6948.1|6945.9|6946|6944|144
1649127900000|2022-04-05 03:05:00|6947.8|6946|6947.4|6945.6|6947.8|6946|6946.9|6945.1|124
1649128200000|2022-04-05 03:10:00|6947.5|6945.7|6945.6|6943.8|6948|6946.2|6945.2|6943.4|203
1649128500000|2022-04-05 03:15:00|6945.7|6943.9|6946.2|6944.4|6946.5|6944.7|6945.2|6943.4|149
1649128800000|2022-04-05 03:20:00|6946.1|6944.3|6947|6945.2|6947.7|6945.9|6946.1|6944.3|136
1649129100000|2022-04-05 03:25:00|6947.1|6945.3|6947.7|6945.9|6948.4|6945.9|6945.7|6943.3|140
1649129400000|2022-04-05 03:30:00|6947.6|6945.8|6949|6947.2|6949.6|6947.8|6947.1|6945.2|161
1649129700000|2022-04-05 03:35:00|6948.9|6947.1|6948.4|6946.6|6949.7|6947.9|6948.3|6946.5|133
1649130000000|2022-04-05 03:40:00|6948.6|6946.8|6948.6|6946.8|6949.1|6947.3|6948.4|6946.6|110
1649130300000|2022-04-05 03:45:00|6948.5|6946.7|6948.9|6947.1|6949|6947.2|6948.1|6946.3|85
1649130600000|2022-04-05 03:50:00|6948.8|6947|6947.9|6946.1|6948.9|6947.1|6947.5|6945.5|152
1649130900000|2022-04-05 03:55:00|6947.8|6946|6947.9|6944.9|6948.9|6946.3|6947.2|6944.8|158
1649131200000|2022-04-05 04:00:00|6947.8|6944.8|6947.4|6944.4|6948|6945.6|6946.5|6944.1|178
1649131500000|2022-04-05 04:05:00|6947.3|6944.3|6947.3|6945.5|6948.1|6945.6|6946.4|6943.9|179
1649131800000|2022-04-05 04:10:00|6947.2|6945.4|6948.7|6946.9|6949.1|6947|6947.1|6944.9|184
1649132100000|2022-04-05 04:15:00|6948.8|6947|6946.7|6944.9|6948.9|6947.1|6946.4|6944.1|207
1649132400000|2022-04-05 04:20:00|6946.6|6944.8|6948|6945|6948.3|6946|6945.4|6942.5|227
1649132700000|2022-04-05 04:25:00|6948.1|6945.1|6949.2|6946.2|6949.7|6946.7|6947.6|6944.5|249
1649133000000|2022-04-05 04:30:00|6949.3|6946.3|6958.2|6955.2|6960.5|6957.8|6947.7|6944.9|815
1649133300000|2022-04-05 04:35:00|6958.9|6955.9|6973.6|6970.6|6973.8|6970.8|6958.7|6955.7|607
1649133600000|2022-04-05 04:40:00|6973.3|6970.3|6976.3|6973.3|6977.5|6974.5|6972.6|6969.6|550
1649133900000|2022-04-05 04:45:00|6976.4|6973.4|6975.6|6972.6|6979.7|6976.7|6975.1|6972.1|627
1649134200000|2022-04-05 04:50:00|6975.5|6972.5|6974|6971|6976.8|6973.8|6972.9|6969.9|401
1649134500000|2022-04-05 04:55:00|6973.9|6970.9|6976.7|6973.7|6976.9|6974.3|6972.1|6970|370
1649134800000|2022-04-05 05:00:00|6976.9|6973.9|6977.6|6974.6|6978.4|6975.8|6974.9|6972|471
1649135100000|2022-04-05 05:05:00|6977.3|6975.5|6978.5|6975.5|6979.6|6976.6|6976.1|6973.8|352
1649135400000|2022-04-05 05:10:00|6978.7|6975.7|6979.1|6976.1|6980.3|6977.7|6978.5|6975.5|363
1649135700000|2022-04-05 05:15:00|6979.2|6976.2|6978.7|6975.7|6980.3|6978|6977.4|6974.6|304
1649136000000|2022-04-05 05:20:00|6978.8|6975.8|6981.8|6978.8|6982|6979.3|6977.6|6975.2|222
1649136300000|2022-04-05 05:25:00|6981.7|6978.7|6976.5|6974.7|6982|6979.5|6976.3|6973.7|223
1649136600000|2022-04-05 05:30:00|6977|6975.2|6976.9|6973.9|6978|6975.6|6975.8|6973.5|275
1649136900000|2022-04-05 05:35:00|6976.8|6973.8|6981.5|6978.5|6983.2|6980.6|6976.4|6973.8|314
1649137200000|2022-04-05 05:40:00|6981.4|6978.4|6985.2|6982.2|6988.2|6985.9|6981.3|6978.3|321
1649137500000|2022-04-05 05:45:00|6985.1|6982.1|6983.4|6981.6|6985.5|6983|6982.9|6980.1|239
1649137800000|2022-04-05 05:50:00|6983.2|6981.4|6984.6|6981.6|6985.5|6982.5|6983.2|6980.7|284
1649138100000|2022-04-05 05:55:00|6984.5|6981.5|6983.5|6980.5|6985.6|6982.9|6982.7|6980.2|299
1649138400000|2022-04-05 06:00:00|6982.9|6981.1|6987.2|6985.4|6988.6|6986|6982.4|6979.9|408
1649138700000|2022-04-05 06:05:00|6987.1|6984.1|6985.3|6982.3|6988.5|6985.6|6984.4|6982|416
1649139000000|2022-04-05 06:10:00|6985.1|6983.3|6984.8|6983|6986.8|6984|6983.8|6981.7|343
1649139300000|2022-04-05 06:15:00|6984.7|6982.9|6983.9|6980.9|6986|6984.2|6981.6|6979|416
1649139600000|2022-04-05 06:20:00|6983.8|6980.8|6982.9|6981.1|6985|6982.6|6981.7|6979.4|265
1649139900000|2022-04-05 06:25:00|6982.8|6981|6985.8|6984|6985.8|6984|6982.3|6979.8|352
1649140200000|2022-04-05 06:30:00|6985.7|6983.9|6985|6982|6986.7|6984.2|6983.7|6981.5|293
1649140500000|2022-04-05 06:35:00|6985.1|6982.1|6986.3|6984.5|6988.5|6986.5|6984.5|6981.9|303
1649140800000|2022-04-05 06:40:00|6986.5|6984.7|6990|6987|6990.5|6988|6983.8|6982|306
1649141100000|2022-04-05 06:45:00|6990.1|6987.1|6990.6|6987.6|6990.8|6988.1|6988.6|6985.6|364
1649141400000|2022-04-05 06:50:00|6990.7|6987.7|6994.8|6993|6996.6|6994.2|6990.7|6987.7|338
1649141700000|2022-04-05 06:55:00|6994.7|6992.9|6996.3|6993.3|6997.3|6994.8|6994.4|6992|396
1649142000000|2022-04-05 07:00:00|6996.2|6994.4|6999.1|6996.1|6999.6|6997.7|6994.8|6992.7|435
1649142300000|2022-04-05 07:05:00|6999.2|6996.2|6998.4|6996.6|7000.3|6997.9|6998|6995.6|421
1649142600000|2022-04-05 07:10:00|6998.6|6996.8|6998.6|6996.8|7001|6998.6|6997.6|6995.1|407
1649142900000|2022-04-05 07:15:00|6998.7|6996.9|7004.7|7001.7|7004.8|7002.5|6998.4|6996.6|385
1649143200000|2022-04-05 07:20:00|7004.6|7001.6|7005.8|7002.8|7006.4|7004|7004.5|7001.5|419
1649143500000|2022-04-05 07:25:00|7005.9|7002.9|7003.5|7000.5|7006.3|7003.3|7002.4|7000|403
1649143800000|2022-04-05 07:30:00|7003.4|7000.4|6996.8|6993.8|7003.4|7000.7|6994.5|6992.1|491
1649144100000|2022-04-05 07:35:00|6996.7|6993.7|6996.8|6995|6999.1|6997|6995.3|6992.9|362
1649144400000|2022-04-05 07:40:00|6996.9|6995.1|6997.3|6994.3|6998.2|6996.3|6994.8|6992.7|312
1649144700000|2022-04-05 07:45:00|6997|6994|6998.6|6996.8|6999.5|6997.6|6996.2|6993.8|276
1649145000000|2022-04-05 07:50:00|6998.5|6996.7|6999.6|6997.8|7000.3|6997.9|6997.1|6995.1|305
1649145300000|2022-04-05 07:55:00|6999.7|6997.9|6997.4|6994.4|7001.1|6998.7|6996|6993.7|286
1649145600000|2022-04-05 08:00:00|6996.6|6994.8|6999.6|6997.8|7000.6|6998.2|6995.8|6993.3|290
1649145900000|2022-04-05 08:05:00|6999.7|6997.9|7002.6|6999.6|7003.5|7001.1|6998.8|6996.5|343
1649146200000|2022-04-05 08:10:00|7002.7|6999.7|7003.6|7001.8|7004.5|7002|7001.9|6999.3|317
1649146500000|2022-04-05 08:15:00|7003.5|7001.7|7001.2|6999.4|7004.6|7002.8|7001.2|6998.7|298
1649146800000|2022-04-05 08:20:00|7001.1|6999.3|7001.2|6999.4|7002.8|7000.1|6998|6995.5|344
1649147100000|2022-04-05 08:25:00|7001.1|6999.3|6999|6997.2|7001.2|6999.4|6998.7|6995.9|248
1649147400000|2022-04-05 08:30:00|6998.9|6997.1|6997.3|6995.5|6999.1|6997.1|6993.7|6991.3|441
1649147700000|2022-04-05 08:35:00|6997.4|6995.6|6998.6|6995.6|6999.5|6997.4|6996.6|6994.5|266
1649148000000|2022-04-05 08:40:00|6998.7|6995.7|7000.3|6998.5|7000.9|6998.7|6996.2|6993.8|364
1649148300000|2022-04-05 08:45:00|7000.2|6998.4|7004.5|7002.7|7005.2|7003|6999.9|6997.7|302
1649148600000|2022-04-05 08:50:00|7004.6|7002.8|7008|7005|7008|7005.7|7003.7|7001.6|276
1649148900000|2022-04-05 08:55:00|7008.2|7005.2|7008.7|7006.9|7009.7|7007.5|7006.7|7004.3|381
1649149200000|2022-04-05 09:00:00|7008.8|7007|7008.6|7006.8|7009.8|7007.8|7007.9|7006.1|263
1649149500000|2022-04-05 09:05:00|7009.1|7006.1|7008.6|7006.8|7009.8|7007.7|7008|7005.7|300
1649149800000|2022-04-05 09:10:00|7008.7|7006.9|7009.3|7006.3|7010.2|7007.9|7007.6|7005.8|221
1649150100000|2022-04-05 09:15:00|7009.2|7006.2|7008.7|7006.9|7010.3|7008.5|7008.1|7006.2|214
1649150400000|2022-04-05 09:20:00|7008.8|7007|7009.9|7008.1|7010|7008.2|7008.2|7006.1|194
1649150700000|2022-04-05 09:25:00|7010|7008.2|7008.7|7005.7|7010|7008.2|7006|7003|305
1649151000000|2022-04-05 09:30:00|7008.9|7005.9|7004.5|7002.7|7009.2|7006.8|7003.9|7001.8|325
1649151300000|2022-04-05 09:35:00|7004.1|7002.3|7004.2|7002.4|7006.7|7003.7|7003.7|7001.3|359
1649151600000|2022-04-05 09:40:00|7004.3|7002.5|7005.1|7003.3|7006.3|7004.2|7002.6|7000.8|365
1649151900000|2022-04-05 09:45:00|7005.2|7003.4|7007.5|7004.5|7007.6|7005.2|7004.2|7001.6|334
1649152200000|2022-04-05 09:50:00|7007.6|7004.6|7006.1|7004.3|7007.7|7005.2|7005.8|7003.6|305
1649152500000|2022-04-05 09:55:00|7006|7004.2|7007.6|7005.8|7007.8|7005.9|7005.2|7003|274
1649152800000|2022-04-05 10:00:00|7007.4|7005.6|7005.8|7004|7008.2|7006.4|7005.7|7003.9|290
1649153100000|2022-04-05 10:05:00|7005.9|7004.1|7003.5|7001.7|7007.2|7004.8|7003.4|7001.2|339
1649153400000|2022-04-05 10:10:00|7003.4|7001.6|7002.3|7000.5|7005.2|7002.9|7002|7000.2|361
1649153700000|2022-04-05 10:15:00|7002.4|7000.6|7004.1|7001.1|7004.1|7002.3|7001.7|6999.5|295
1649154000000|2022-04-05 10:20:00|7004.2|7001.2|7002.8|7001|7004.7|7002.3|7001.5|6999|286
1649154300000|2022-04-05 10:25:00|7002.7|7000.9|6998.2|6996.4|7004.1|7001.8|6997.5|6995.6|421
1649154600000|2022-04-05 10:30:00|6998.5|6996.7|6995.8|6994|6999|6997.2|6994.7|6992.9|331
1649154900000|2022-04-05 10:35:00|6995.7|6993.9|6993.4|6991.6|6995.8|6994|6991.6|6989.7|384
1649155200000|2022-04-05 10:40:00|6993.5|6991.7|6996.7|6993.7|6996.7|6994.5|6993.1|6990.7|322
1649155500000|2022-04-05 10:45:00|6996.6|6993.6|6997.1|6995.3|6998.3|6996|6995.6|6993.1|312
1649155800000|2022-04-05 10:50:00|6997|6995.2|7000.7|6998.9|7001.7|6999.2|6996.4|6994.6|335
1649156100000|2022-04-05 10:55:00|7000.8|6999|7000.1|6998.3|7002.7|7000.6|7000|6998.2|310
1649156400000|2022-04-05 11:00:00|7000|6998.2|6998.6|6995.6|7000|6998.2|6996.8|6994.5|335
1649156700000|2022-04-05 11:05:00|6998.5|6995.5|6997.9|6996.1|6999|6996.6|6996.6|6994.3|291
1649157000000|2022-04-05 11:10:00|6997.8|6996|6998.4|6996.6|6999.1|6996.7|6996.9|6994.9|253
1649157300000|2022-04-05 11:15:00|6998.6|6996.8|7000.2|6998.4|7001.7|6999.4|6998.3|6996.5|334
1649157600000|2022-04-05 11:20:00|7000.3|6998.5|7002.7|6999.7|7002.8|6999.8|6998.7|6996.1|319
1649157900000|2022-04-05 11:25:00|7002.6|6999.6|7002.2|6999.2|7004.6|7002.2|7001|6998.6|318
1649158200000|2022-04-05 11:30:00|7002.3|6999.3|7001.8|7000|7004.7|7002.3|7001.1|6999|235
1649158500000|2022-04-05 11:35:00|7001.9|7000.1|7005.7|7002.7|7006.7|7003.7|7001.6|6999.3|227
1649158800000|2022-04-05 11:40:00|7005.9|7002.9|7003.2|7001.4|7006.7|7003.7|7002.7|7000.7|268
1649159100000|2022-04-05 11:45:00|7003.3|7001.5|7002.5|7000.7|7005.2|7002.7|7002.5|7000|274
1649159400000|2022-04-05 11:50:00|7002.4|7000.6|7006.7|7004.9|7006.8|7005|7002.4|7000|266
1649159700000|2022-04-05 11:55:00|7006.8|7005|7008|7006.2|7008.4|7006.5|7004|7002.2|268
1649160000000|2022-04-05 12:00:00|7008.1|7006.3|7006.8|7005|7008.8|7007|7006.1|7004.3|304
1649160300000|2022-04-05 12:05:00|7006.9|7005.1|7007.1|7005.3|7007.6|7005.8|7005.1|7002.9|231
1649160600000|2022-04-05 12:10:00|7007.2|7005.4|7007.3|7005.5|7008.1|7006.2|7004.2|7002.4|250
1649160900000|2022-04-05 12:15:00|7007.2|7005.4|7008.2|7005.2|7009.6|7007.4|7007.2|7005|276
1649161200000|2022-04-05 12:20:00|7008|7005|7009.4|7007.6|7010.1|7008.1|7006.8|7004.5|306
1649161500000|2022-04-05 12:25:00|7009.7|7007.9|7010.2|7007.2|7010.4|7008.6|7007.9|7006.1|243
1649161800000|2022-04-05 12:30:00|7010.3|7007.3|7005.3|7003.5|7010.3|7007.3|7005|7003.1|299
1649162100000|2022-04-05 12:35:00|7005.2|7003.4|7007|7004|7007.1|7004.9|7003.8|7001.8|256
1649162400000|2022-04-05 12:40:00|7006.7|7004.9|7008.5|7006.7|7008.7|7006.9|7005.6|7003.8|256
1649162700000|2022-04-05 12:45:00|7008.6|7006.8|7010.6|7008.8|7011|7009.2|7007.5|7005.7|321
1649163000000|2022-04-05 12:50:00|7010.7|7008.9|7014.7|7012.9|7014.8|7013|7010.6|7008.8|260
1649163300000|2022-04-05 12:55:00|7014.6|7012.8|7016.6|7014.8|7017.6|7015.1|7013.9|7011.8|313
1649163600000|2022-04-05 13:00:00|7016.9|7015.1|7017.3|7015.5|7018.4|7016.6|7015.8|7013.4|295
1649163900000|2022-04-05 13:05:00|7017.4|7015.6|7019.1|7017.3|7019.7|7017.9|7016.6|7014.8|317
1649164200000|2022-04-05 13:10:00|7019.2|7017.4|7018|7016.2|7019.8|7018|7017|7015.2|264
1649164500000|2022-04-05 13:15:00|7017.6|7015.8|7019.3|7017.5|7020|7017.9|7017.6|7015.8|345
1649164800000|2022-04-05 13:20:00|7019.6|7017.8|7019.9|7018.1|7020.9|7018.9|7018.6|7016.8|298
1649165100000|2022-04-05 13:25:00|7020|7018.2|7019.9|7018.1|7020.3|7018.5|7017.2|7014.9|271
1649165400000|2022-04-05 13:30:00|7019.7|7017.9|7025.3|7023.5|7025.5|7023.7|7019.6|7017.8|371
1649165700000|2022-04-05 13:35:00|7025.5|7023.7|7025.7|7023.9|7025.9|7024.1|7023.1|7021.2|392
1649166000000|2022-04-05 13:40:00|7025.8|7024|7028|7025|7029.1|7026.9|7025|7023.2|380
1649166300000|2022-04-05 13:45:00|7028.1|7025.1|7030.4|7028.6|7031.5|7029.3|7026|7024.2|424
1649166600000|2022-04-05 13:50:00|7030.6|7028.8|7030.2|7027.2|7030.9|7029|7028.4|7026.1|336
1649166900000|2022-04-05 13:55:00|7030.1|7028.3|7032.7|7029.7|7032.9|7029.9|7030.1|7028.3|279
1649167200000|2022-04-05 14:00:00|7032.6|7029.6|7033.3|7030.3|7035.1|7033.3|7032.2|7029.5|482
1649167500000|2022-04-05 14:05:00|7033.4|7030.4|7018.5|7015.5|7033.5|7030.5|7017.2|7014.2|670
1649167800000|2022-04-05 14:10:00|7018.4|7015.4|7001.1|6998.1|7020.6|7017.6|6998.5|6995.7|683
1649168100000|2022-04-05 14:15:00|7001|6998|6994|6992.2|7001.3|6998.3|6993.7|6991.2|710
1649168400000|2022-04-05 14:20:00|6994.8|6991.8|6988.3|6985.3|6995.3|6992.9|6985.7|6982.7|671
1649168700000|2022-04-05 14:25:00|6988.9|6985.9|6991.5|6988.5|6992.9|6989.9|6986.9|6983.9|623
1649169000000|2022-04-05 14:30:00|6991.4|6988.4|6987.9|6986.1|6999.7|6997.7|6987.9|6986.1|535
1649169300000|2022-04-05 14:35:00|6987.8|6986|6984.7|6981.7|6990.1|6987.7|6982.6|6979.9|588
1649169600000|2022-04-05 14:40:00|6984.6|6981.6|6976.9|6973.9|6987.6|6985.3|6976|6973.8|555
1649169900000|2022-04-05 14:45:00|6976.7|6974.9|6981.3|6978.3|6982.8|6980.2|6972.9|6970.1|561
1649170200000|2022-04-05 14:50:00|6981.2|6978.2|6988.3|6986.5|6990.6|6988.2|6980.6|6977.8|569
1649170500000|2022-04-05 14:55:00|6988.2|6986.4|6985.8|6984|6990.8|6988.3|6985.7|6983.2|574
1649170800000|2022-04-05 15:00:00|6986|6984.2|6984.1|6981.1|6989.9|6987.7|6982.3|6979.8|510
1649171100000|2022-04-05 15:05:00|6983.5|6981.7|6983.3|6980.3|6985.4|6982.8|6981.3|6978.7|555
1649171400000|2022-04-05 15:10:00|6983.2|6980.2|6980.1|6977.1|6983.5|6981.1|6977.4|6975|384
1649171700000|2022-04-05 15:15:00|6980|6977|6981.4|6978.4|6982.4|6979.9|6977|6974.7|436
1649172000000|2022-04-05 15:20:00|6980.4|6978.6|6980.8|6979|6985.5|6982.8|6980.2|6977.7|416
1649172300000|2022-04-05 15:25:00|6980.7|6978.9|6978.8|6977|6982|6980.1|6978.3|6976.1|404
1649172600000|2022-04-05 15:30:00|6979|6977.2|6982.3|6980.5|6982.7|6980.8|6978|6975.4|440
1649172900000|2022-04-05 15:35:00|6982.4|6980.6|6979.9|6978.1|6983.5|6981.2|6979|6976.7|403
1649173200000|2022-04-05 15:40:00|6979.8|6978|6974.8|6973|6980.1|6978.3|6974.2|6971.8|336
1649173500000|2022-04-05 15:45:00|6974.9|6973.1|6969.1|6967.3|6974.9|6973.1|6966.8|6964.3|465
1649173800000|2022-04-05 15:50:00|6969.2|6967.4|6968.3|6966.5|6970.5|6968|6966|6963.8|446
1649174100000|2022-04-05 15:55:00|6968.2|6966.4|6966.7|6964.9|6970.4|6968.1|6964.8|6962.9|400
1649174400000|2022-04-05 16:00:00|6966.8|6965|6959.3|6957.5|6970.2|6967.8|6958.1|6955.8|459
1649174700000|2022-04-05 16:05:00|6959.7|6957.9|6959.7|6957.9|6962.4|6960.3|6958.8|6956.4|441
1649175000000|2022-04-05 16:10:00|6959.6|6957.8|6959.9|6958.1|6962.6|6959.9|6957.9|6955.5|365
1649175300000|2022-04-05 16:15:00|6959.8|6958|6960.6|6958.8|6962.6|6960.7|6959.8|6957.6|337
1649175600000|2022-04-05 16:20:00|6960.7|6958.9|6958.9|6957.1|6962.6|6959.8|6957.5|6955.2|307
1649175900000|2022-04-05 16:25:00|6959|6957.2|6960.8|6959|6962|6959.8|6958.6|6956.4|319
1649176200000|2022-04-05 16:30:00|6960.7|6958.9|6962|6959|6962.2|6959.8|6959.9|6957.5|349
1649176500000|2022-04-05 16:35:00|6962.1|6959.1|6962.3|6960.5|6962.4|6960.6|6959.9|6958|249
1649176800000|2022-04-05 16:40:00|6962.2|6960.4|6959.9|6958.1|6962.2|6960.4|6959.7|6957.3|262
1649177100000|2022-04-05 16:45:00|6960|6958.2|6958.9|6955.9|6960.9|6958.8|6957.3|6955.5|296
1649177400000|2022-04-05 16:50:00|6958.4|6956.6|6959.6|6957.8|6960.8|6958.6|6957.3|6955.5|289
1649177700000|2022-04-05 16:55:00|6959.7|6957.9|6962.5|6960.7|6962.5|6960.7|6958.9|6956.7|249
1649178000000|2022-04-05 17:00:00|6962.6|6960.8|6963.9|6962.1|6964.6|6962.8|6961.9|6960.1|229
1649178300000|2022-04-05 17:05:00|6963.8|6962|6968.7|6965.7|6968.7|6965.7|6963.7|6961.9|274
1649178600000|2022-04-05 17:10:00|6968.9|6965.9|6968.4|6966.6|6969.6|6967|6966.5|6964.4|331
1649178900000|2022-04-05 17:15:00|6968.3|6966.5|6968.8|6967|6970.1|6967.8|6967.3|6964.8|269
1649179200000|2022-04-05 17:20:00|6969|6967.2|6969.7|6967.9|6971.1|6969.3|6968.4|6966.3|230
1649179500000|2022-04-05 17:25:00|6969.8|6968|6970.3|6968.5|6971.3|6969.5|6969.1|6966.8|257
1649179800000|2022-04-05 17:30:00|6970.5|6968.7|6966.1|6964.3|6970.5|6968.7|6965.9|6964.1|214
1649180100000|2022-04-05 17:35:00|6966.5|6964.7|6967.2|6965.4|6968.9|6967.1|6966|6964.2|223
1649180400000|2022-04-05 17:40:00|6967.3|6965.5|6964.5|6962.7|6967.6|6965.8|6964.1|6961.9|281
1649180700000|2022-04-05 17:45:00|6964.4|6962.6|6961.5|6959.7|6965|6963.2|6960.9|6959.1|283
1649181000000|2022-04-05 17:50:00|6961.4|6959.6|6961.3|6959.5|6963.3|6961.5|6960.8|6958.7|243
1649181300000|2022-04-05 17:55:00|6961.4|6959.6|6963.2|6961.4|6963.9|6961.9|6961|6959.2|236
1649181600000|2022-04-05 18:00:00|6963.3|6961.5|6964.2|6962.4|6965.6|6963.4|6962|6960.2|338
1649181900000|2022-04-05 18:05:00|6964.1|6962.3|6963.8|6962|6964.4|6962.5|6962.6|6960.8|313
1649182200000|2022-04-05 18:10:00|6963.9|6962.1|6963.3|6961.5|6965.1|6962.8|6963|6960.9|304
1649182500000|2022-04-05 18:15:00|6963.5|6961.7|6963.2|6961.4|6964.3|6962|6961.9|6959.5|318
1649182800000|2022-04-05 18:20:00|6963.1|6961.3|6961.8|6958.8|6963.6|6961.4|6960.5|6958.7|348
1649183100000|2022-04-05 18:25:00|6961.9|6958.9|6959.2|6957.4|6963.5|6961|6958.3|6956.5|311
1649183400000|2022-04-05 18:30:00|6959.3|6957.5|6957.8|6956|6960|6958.2|6957.6|6955.4|320
1649183700000|2022-04-05 18:35:00|6957.9|6956.1|6958|6956.2|6960.3|6958.5|6957.7|6955.9|297
1649184000000|2022-04-05 18:40:00|6958.1|6956.3|6958.9|6957.1|6959.6|6957.4|6957.3|6955.2|288
1649184300000|2022-04-05 18:45:00|6959|6957.2|6959|6957.2|6959.6|6957.4|6957.7|6955.5|329
1649184600000|2022-04-05 18:50:00|6959.1|6957.3|6962.5|6959.5|6962.5|6959.8|6959.1|6957|316
1649184900000|2022-04-05 18:55:00|6962.4|6959.4|6965|6961|6966.1|6962.1|6961.4|6958.7|420
1649185200000|2022-04-05 19:00:00|6964.7|6960.7|6960.4|6958.6|6971.4|6967.4|6960.1|6958.3|390
1649185500000|2022-04-05 19:05:00|6960.5|6958.7|6952.9|6951.1|6960.5|6958.7|6952.8|6951|246
1649185800000|2022-04-05 19:10:00|6953|6951.2|6948.7|6945.7|6955.3|6952.3|6947.9|6945.4|275
1649186100000|2022-04-05 19:15:00|6947.8|6946|6948.3|6945.3|6950|6947.4|6947.8|6945.3|285
1649186400000|2022-04-05 19:20:00|6948.4|6945.4|6942|6939|6948.4|6945.6|6935.7|6933.1|457
1649186700000|2022-04-05 19:25:00|6941.9|6940.1|6940.2|6937.2|6942.7|6940.1|6935.3|6932.3|443
1649187000000|2022-04-05 19:30:00|6940.1|6937.1|6938.6|6936.8|6941.3|6938.9|6938.5|6936.1|272
1649187300000|2022-04-05 19:35:00|6938.5|6936.7|6940.5|6938.7|6940.5|6938.7|6937.8|6935.5|293
1649187600000|2022-04-05 19:40:00|6940.4|6938.6|6941.6|6939.8|6942.5|6940.1|6939.7|6937.9|274
1649187900000|2022-04-05 19:45:00|6941.7|6939.9|6939.5|6937.7|6942.2|6939.9|6938.5|6936.7|267
1649188200000|2022-04-05 19:50:00|6939.6|6937.8|6942.4|6940.6|6942.8|6941|6939|6937.2|365
1649188500000|2022-04-05 19:55:00|6942.5|6940.7|6944.4|6942.6|6944.7|6942.9|6942.5|6940.7|315
1649188800000|2022-04-05 20:00:00|6944.7|6942.9|6946.6|6943.6|6946.7|6944.1|6944.6|6942|202
1649189100000|2022-04-05 20:05:00|6946.4|6943.4|6946.3|6943.3|6946.6|6943.9|6945.2|6942.2|141
1649189400000|2022-04-05 20:10:00|6945.6|6943.8|6944.3|6941.3|6946.4|6944.1|6943.4|6940.9|179
1649189700000|2022-04-05 20:15:00|6943|6941.2|6945.3|6942.3|6946.3|6943.8|6942.8|6940.5|133
1649190000000|2022-04-05 20:20:00|6945.4|6942.4|6945.5|6942.5|6946.2|6943.2|6944.8|6942.1|142
1649190300000|2022-04-05 20:25:00|6945.4|6942.4|6946.9|6943.9|6947|6944.5|6945.4|6942.4|105
1649190600000|2022-04-05 20:30:00|6946.8|6943.8|6944.3|6941.3|6946.9|6944.3|6944|6941.2|154
1649190900000|2022-04-05 20:35:00|6944.4|6941.4|6944.7|6941.7|6944.8|6941.9|6941.7|6939.7|152
1649191200000|2022-04-05 20:40:00|6944.9|6941.9|6945.6|6942.6|6945.7|6943.2|6944.1|6941.4|81
1649191500000|2022-04-05 20:45:00|6945.3|6942.3|6944.2|6941.2|6945.7|6942.7|6943.6|6940.6|151
1649191800000|2022-04-05 20:50:00|6944.1|6941.1|6944.8|6941.8|6945.3|6942.3|6943.6|6940.6|134
1649192100000|2022-04-05 20:55:00|6944.9|6941.9|6948.9|6944.9|6954.6|6950.6|6944.9|6941.9|259
1649192400000|2022-04-05 21:00:00|6952.5|6948.5|6951.7|6947.7|6959.1|6955.1|6951|6947|167
1649192700000|2022-04-05 21:05:00|6953.8|6949.8|6952.8|6948.8|6957.1|6953.1|6949.9|6945.9|177
1649193000000|2022-04-05 21:10:00|6952.9|6948.9|6954.7|6950.7|6955.7|6951.7|6941.2|6937.2|230
1649193300000|2022-04-05 21:15:00|6954.2|6950.2|6947.9|6943.9|6958.6|6954.6|6945.9|6941.9|296
1649193600000|2022-04-05 21:20:00|6949.6|6945.6|6944.2|6940.2|6954.3|6950.3|6938.9|6934.9|152
1649193900000|2022-04-05 21:25:00|6947.2|6943.2|6947.6|6943.6|6954|6950|6944.9|6940.9|92
1649194200000|2022-04-05 21:30:00|6951.3|6947.3|6951.7|6947.7|6954.4|6950.4|6947.6|6943.6|270
1649194500000|2022-04-05 21:35:00|6953.1|6949.1|6945.2|6941.2|6953.1|6949.1|6944.7|6940.7|217
1649194800000|2022-04-05 21:40:00|6948.4|6944.4|6945.9|6941.9|6949.4|6945.4|6943.6|6939.6|99
1649195100000|2022-04-05 21:45:00|6946.6|6942.6|6947.5|6943.5|6948.2|6944.2|6937.8|6933.8|266
1649195400000|2022-04-05 21:50:00|6947.6|6943.6|6944.7|6940.7|6947.7|6943.7|6944.2|6940.2|244
1649195700000|2022-04-05 21:55:00|6944.6|6940.6|6945.7|6941.7|6946.1|6942.1|6944|6940|184
1649196000000|2022-04-05 22:00:00|6946.1|6942.1|6948.5|6944.5|6950.4|6946.4|6946|6942|277
1649196300000|2022-04-05 22:05:00|6948.6|6944.6|6949.4|6945.4|6949.8|6945.8|6947.3|6943.3|185
1649196600000|2022-04-05 22:10:00|6949.3|6945.3|6948.4|6944.6|6949.3|6945.3|6947.8|6943.8|161
1649196900000|2022-04-05 22:15:00|6948.5|6944.5|6948.6|6945.5|6949|6945.6|6947.6|6943.7|211
1649197200000|2022-04-05 22:20:00|6948.7|6945.3|6947.4|6943.9|6948.9|6945.4|6946.6|6943.2|177
1649197500000|2022-04-05 22:25:00|6947.8|6943.8|6947.3|6944.3|6948.1|6944.6|6946.2|6943.2|177
1649197800000|2022-04-05 22:30:00|6947.4|6944.4|6949.2|6946.2|6949.3|6946.3|6946.9|6943.9|136
1649198100000|2022-04-05 22:35:00|6949.3|6946.3|6948.3|6945.3|6949.4|6946.4|6948|6945|94
1649198400000|2022-04-05 22:40:00|6948.4|6945.4|6949.5|6946.5|6950.4|6947|6948.3|6945.3|98
1649198700000|2022-04-05 22:45:00|6949.7|6946.7|6950.1|6947.1|6950.9|6947.9|6949.4|6946.3|96
1649199000000|2022-04-05 22:50:00|6950.2|6947.2|6950.9|6947.9|6951.1|6948.1|6948.8|6945.8|120
1649199300000|2022-04-05 22:55:00|6951|6948|6951|6948|6951.3|6948.3|6949.8|6946.8|77
1649199600000|2022-04-05 23:00:00|6951.4|6948.4|6950.9|6947.9|6951.4|6948.4|6950|6947|101
1649199900000|2022-04-05 23:05:00|6951|6948|6951.5|6948.5|6952|6949.7|6949.5|6946.5|191
1649200200000|2022-04-05 23:10:00|6951.4|6948.4|6952.1|6949.1|6953.4|6951|6951.3|6948.4|146
1649200500000|2022-04-05 23:15:00|6952|6949|6951.7|6948.7|6952.4|6949.6|6951.2|6948.2|162
1649200800000|2022-04-05 23:20:00|6951.8|6948.8|6946.4|6943.4|6951.8|6948.8|6945.9|6942.9|150
1649201100000|2022-04-05 23:25:00|6946.3|6943.3|6947|6944|6948|6945.5|6945.7|6943.2|104
1649201400000|2022-04-05 23:30:00|6947.1|6944.1|6948.9|6945.9|6949.1|6946.1|6946.7|6943.9|104
1649201700000|2022-04-05 23:35:00|6949|6946|6949.5|6946.5|6949.5|6946.5|6948.3|6945.3|128
1649202000000|2022-04-05 23:40:00|6949.4|6946.4|6950.3|6947.3|6950.6|6947.6|6947.7|6945|131
1649202300000|2022-04-05 23:45:00|6950.1|6947.1|6950.7|6947.7|6950.9|6947.9|6949.7|6946.7|190
1649202600000|2022-04-05 23:50:00|6950.6|6947.6|6951|6948|6952.2|6949.7|6950.3|6947.4|195
1649202900000|2022-04-05 23:55:00|6951.1|6948.1|6948.5|6945.5|6951.7|6948.7|6948.1|6945.1|180
1649203200000|2022-04-06 00:00:00|6948.6|6945.6|6951.2|6948.2|6952.5|6950|6948.4|6945.6|405
1649203500000|2022-04-06 00:05:00|6951.1|6948.1|6950.7|6948.9|6952.6|6950.3|6950.6|6948.1|258
1649203800000|2022-04-06 00:10:00|6950.8|6949|6951.6|6948.6|6952.3|6949.8|6950.2|6947.9|283
1649204100000|2022-04-06 00:15:00|6951.5|6948.5|6953.8|6950.8|6954.3|6951.8|6950.5|6948.1|229
1649204400000|2022-04-06 00:20:00|6953.7|6950.7|6954.5|6951.5|6954.8|6953|6953|6950.6|175
1649204700000|2022-04-06 00:25:00|6954.6|6951.6|6952.1|6949.1|6954.7|6952.3|6950.4|6947.9|258
1649205000000|2022-04-06 00:30:00|6951.6|6949.8|6950.7|6948.9|6952.2|6950.2|6949|6946.5|229
1649205300000|2022-04-06 00:35:00|6950.8|6949|6953.7|6951.9|6954.1|6952|6950.7|6948.7|222
1649205600000|2022-04-06 00:40:00|6953.6|6951.8|6954.7|6951.7|6954.9|6952.5|6952.7|6950.9|250
1649205900000|2022-04-06 00:45:00|6954.6|6951.6|6952.2|6950.4|6955.2|6953.4|6952.2|6950|286
1649206200000|2022-04-06 00:50:00|6952.1|6950.3|6950.1|6947.1|6952.2|6950.4|6945.4|6942.4|406
1649206500000|2022-04-06 00:55:00|6949.3|6946.3|6946.5|6943.5|6949.4|6946.6|6945.4|6943.2|361
1649206800000|2022-04-06 01:00:00|6946.6|6943.6|6945.2|6943.4|6947.7|6945.5|6945.2|6943|309
1649207100000|2022-04-06 01:05:00|6945.3|6943.5|6943.7|6941.9|6945.3|6943.5|6940.2|6937.9|297
1649207400000|2022-04-06 01:10:00|6943.8|6942|6942.9|6939.9|6944.5|6942.1|6940.3|6937.4|358
1649207700000|2022-04-06 01:15:00|6942.8|6939.8|6946.1|6944.3|6947.2|6945.2|6942.3|6939.8|364
1649208000000|2022-04-06 01:20:00|6946.2|6944.4|6947.8|6946|6949.6|6947.6|6945.6|6943.8|251
1649208300000|2022-04-06 01:25:00|6947.7|6945.9|6950.6|6947.6|6950.7|6948.6|6947.6|6945.4|270
1649208600000|2022-04-06 01:30:00|6950.7|6947.7|6947|6945.2|6951.1|6948.7|6946.6|6944.4|314
1649208900000|2022-04-06 01:35:00|6947.7|6945.9|6948|6946.2|6949.8|6947.4|6945.8|6943.1|328
1649209200000|2022-04-06 01:40:00|6947.9|6946.1|6947.6|6944.6|6948.4|6946.1|6944.3|6941.9|313
1649209500000|2022-04-06 01:45:00|6947.5|6944.5|6944.5|6942.7|6947.6|6944.9|6941.9|6939|426
1649209800000|2022-04-06 01:50:00|6945.1|6942.1|6943.4|6941.6|6945.5|6943.7|6943.1|6941.1|287
1649210100000|2022-04-06 01:55:00|6943.3|6941.5|6939.6|6936.6|6944.6|6942.4|6938.1|6935.1|314
1649210400000|2022-04-06 02:00:00|6940|6937|6935.2|6933.4|6941.6|6939|6935.2|6932.9|380
1649210700000|2022-04-06 02:05:00|6935.3|6933.5|6937.4|6935.6|6937.9|6936.1|6935.3|6933.4|302
1649211000000|2022-04-06 02:10:00|6937.5|6935.7|6937.5|6935.7|6940|6937.6|6937.2|6934.9|254
1649211300000|2022-04-06 02:15:00|6937.6|6935.8|6938.5|6935.5|6939|6936.4|6936.8|6934.9|188
1649211600000|2022-04-06 02:20:00|6938.4|6935.4|6940.2|6938.4|6941.4|6939.2|6937.1|6935.1|208
1649211900000|2022-04-06 02:25:00|6940.3|6938.5|6940.1|6938.3|6941.7|6939.9|6939.2|6937.4|275
1649212200000|2022-04-06 02:30:00|6940|6938.2|6940.2|6938.4|6942.7|6939.8|6939.7|6937.5|283
1649212500000|2022-04-06 02:35:00|6940.3|6938.5|6940.4|6938.6|6941.6|6939.4|6938.9|6936.5|307
1649212800000|2022-04-06 02:40:00|6940.5|6938.7|6943.5|6940.5|6944.6|6942.2|6939.9|6937.6|407
1649213100000|2022-04-06 02:45:00|6943.4|6940.4|6940.9|6937.9|6943.9|6941.5|6940.3|6937.3|398
1649213400000|2022-04-06 02:50:00|6940.7|6937.7|6940.3|6938.5|6942.3|6940.5|6939.4|6936.9|364
1649213700000|2022-04-06 02:55:00|6940.2|6938.4|6938.1|6936.3|6940.2|6938.4|6937|6934.9|264
1649214000000|2022-04-06 03:00:00|6938.5|6936.7|6939.9|6938.1|6940.2|6938.3|6938|6935.8|227
1649214300000|2022-04-06 03:05:00|6939.8|6938|6936.8|6935|6940.9|6939.1|6936.6|6934.8|226
1649214600000|2022-04-06 03:10:00|6936.9|6935.1|6939.7|6936.7|6939.7|6937.2|6936.6|6934.8|271
1649214900000|2022-04-06 03:15:00|6939.6|6936.6|6941.8|6940|6941.9|6940.1|6939.2|6936.6|214
1649215200000|2022-04-06 03:20:00|6941.9|6940.1|6938.9|6937.1|6942|6940.1|6938.9|6936.9|243
1649215500000|2022-04-06 03:25:00|6939|6937.2|6940.5|6937.5|6940.7|6938.6|6938.4|6936.6|205
1649215800000|2022-04-06 03:30:00|6940.6|6937.6|6940.2|6938.4|6941.6|6939.5|6939.4|6937.4|194
1649216100000|2022-04-06 03:35:00|6940.8|6937.8|6941.5|6938.5|6941.5|6939.6|6939.5|6937.3|220
1649216400000|2022-04-06 03:40:00|6940.9|6939.1|6939.8|6938|6942.2|6939.8|6939.8|6937.5|190
1649216700000|2022-04-06 03:45:00|6939.9|6938.1|6940.8|6939|6940.9|6939.1|6939.6|6937.5|139
1649217000000|2022-04-06 03:50:00|6941.5|6938.5|6944.9|6941.9|6946.7|6944.6|6940.5|6938.3|310
1649217300000|2022-04-06 03:55:00|6944.3|6942.5|6944.4|6941.4|6945.2|6943|6943|6940.8|243
1649217600000|2022-04-06 04:00:00|6944.5|6941.5|6941.5|6939.7|6944.5|6941.7|6941.4|6938.9|178
1649217900000|2022-04-06 04:05:00|6941.6|6939.8|6940.5|6938.7|6942.4|6940.1|6940.4|6938|190
1649218200000|2022-04-06 04:10:00|6940.3|6938.5|6942.6|6940.8|6943.1|6940.9|6940.2|6938.4|175
1649218500000|2022-04-06 04:15:00|6942.5|6940.7|6942.4|6940.6|6944.7|6942.5|6942.2|6940.4|170
1649218800000|2022-04-06 04:20:00|6942.3|6940.5|6942.3|6940.5|6943.1|6941.1|6941.9|6939.5|93
1649219100000|2022-04-06 04:25:00|6942.4|6940.6|6943.2|6940.2|6943.3|6941.1|6941.3|6939.5|163
1649219400000|2022-04-06 04:30:00|6943.1|6940.1|6941.6|6938.6|6943.2|6940.9|6939.5|6937|188
1649219700000|2022-04-06 04:35:00|6941.5|6938.5|6942.1|6939.1|6943.2|6940.8|6940.9|6938.5|122
1649220000000|2022-04-06 04:40:00|6942.2|6939.2|6942.6|6940.8|6943.7|6941.1|6941.2|6939|217
1649220300000|2022-04-06 04:45:00|6942.7|6940.9|6941.5|6939.7|6943.3|6941|6941.3|6939.5|210
1649220600000|2022-04-06 04:50:00|6941.6|6939.8|6941.7|6939.9|6942.8|6940.9|6941.1|6938.7|134
1649220900000|2022-04-06 04:55:00|6941.8|6940|6942.7|6940.9|6942.9|6941.1|6940.9|6939.1|140
1649221200000|2022-04-06 05:00:00|6942.8|6941|6944.7|6942.9|6945.3|6943.5|6942.7|6940.9|234
1649221500000|2022-04-06 05:05:00|6944.6|6942.8|6946.4|6944.6|6947.3|6945.5|6943.6|6941.5|172
1649221800000|2022-04-06 05:10:00|6946.5|6944.7|6944.2|6942.4|6947.8|6946|6944.1|6941.9|170
1649222100000|2022-04-06 05:15:00|6944.1|6942.3|6946.4|6944.6|6946.7|6944.9|6944.1|6942.1|166
1649222400000|2022-04-06 05:20:00|6946.3|6944.5|6945.5|6943.7|6946.4|6944.6|6944.4|6942.6|144
1649222700000|2022-04-06 05:25:00|6945.6|6943.8|6943.2|6941.4|6945.6|6943.8|6943.1|6940.8|134
1649223000000|2022-04-06 05:30:00|6943.1|6941.3|6945.1|6943.3|6946|6943.8|6942.5|6940.7|198
1649223300000|2022-04-06 05:35:00|6945.2|6943.4|6944.9|6943.1|6946.5|6944.5|6944.8|6942.5|201
1649223600000|2022-04-06 05:40:00|6944.8|6943|6946.1|6944.3|6947.6|6945.6|6944.7|6942.9|228
1649223900000|2022-04-06 05:45:00|6946|6944.2|6946|6943|6946.7|6944.9|6945.1|6942.9|158
1649224200000|2022-04-06 05:50:00|6944.9|6943.1|6943.1|6940.1|6945.9|6943.3|6942|6939.8|201
1649224500000|2022-04-06 05:55:00|6943.2|6940.2|6940|6937|6944.1|6941.7|6939.5|6936.8|288
1649224800000|2022-04-06 06:00:00|6940.1|6937.1|6944.1|6941.1|6945.3|6942.3|6938.9|6936.4|399
1649225100000|2022-04-06 06:05:00|6943.9|6940.9|6939.3|6937.5|6944.1|6941.9|6939.1|6936.8|299
1649225400000|2022-04-06 06:10:00|6939.9|6936.9|6943.2|6940.2|6943.8|6941.4|6939.1|6936.9|349
1649225700000|2022-04-06 06:15:00|6943.1|6940.1|6944.1|6941.1|6945.7|6943.1|6941|6938.6|267
1649226000000|2022-04-06 06:20:00|6944|6941|6944.1|6942.3|6944.7|6942.5|6942.8|6940.4|243
1649226300000|2022-04-06 06:25:00|6944.2|6942.4|6944.3|6942.5|6944.5|6942.7|6943|6941.2|197
1649226600000|2022-04-06 06:30:00|6944.4|6942.6|6945.3|6943.5|6946.6|6944.3|6942.4|6940.6|351
1649226900000|2022-04-06 06:35:00|6945.2|6943.4|6948.1|6946.3|6948.8|6946.5|6944.6|6942.5|368
1649227200000|2022-04-06 06:40:00|6948.4|6946.6|6951.5|6948.5|6952|6949.8|6947.8|6945.5|347
1649227500000|2022-04-06 06:45:00|6950.4|6948.6|6949.7|6947.9|6952.6|6950.3|6949.6|6947.8|270
1649227800000|2022-04-06 06:50:00|6949.3|6947.5|6948.2|6945.2|6950.7|6948.6|6946.4|6944.1|290
1649228100000|2022-04-06 06:55:00|6947.7|6945.9|6949.1|6946.1|6950.3|6948|6947.5|6945.2|359
1649228400000|2022-04-06 07:00:00|6949.2|6946.2|6956.9|6953.9|6960.4|6957.9|6949.1|6946.1|519
1649228700000|2022-04-06 07:05:00|6957|6954|6957.4|6955.6|6958.8|6956.9|6953.6|6951.1|424
1649229000000|2022-04-06 07:10:00|6957.6|6955.8|6957|6955.2|6960.2|6957.6|6955.8|6953.4|417
1649229300000|2022-04-06 07:15:00|6957.4|6955.6|6959.2|6957.4|6960.7|6958.8|6956.9|6955.1|341
1649229600000|2022-04-06 07:20:00|6959.1|6957.3|6956.6|6954.8|6960.6|6958.8|6955.6|6953.8|311
1649229900000|2022-04-06 07:25:00|6956.7|6954.9|6962.5|6959.5|6963.1|6961.2|6956.7|6954.6|377
1649230200000|2022-04-06 07:30:00|6962|6960.2|6957.5|6955.7|6964.5|6962.2|6957.2|6955.4|385
1649230500000|2022-04-06 07:35:00|6957.9|6956.1|6955.4|6953.6|6960.6|6958.2|6955.1|6952.6|444
1649230800000|2022-04-06 07:40:00|6955.5|6953.7|6958.1|6956.3|6960.1|6957.9|6955.4|6953.3|425
1649231100000|2022-04-06 07:45:00|6958.5|6956.7|6959.4|6957.6|6961.8|6959.5|6957.7|6955.5|409
1649231400000|2022-04-06 07:50:00|6959.3|6957.5|6956.8|6955|6959.4|6957.6|6956.4|6954.6|312
1649231700000|2022-04-06 07:55:00|6956.7|6954.9|6954.9|6953.1|6957|6955.2|6954.4|6952|401
1649232000000|2022-04-06 08:00:00|6954.8|6953|6956.8|6955|6957.7|6955.7|6952.6|6950.8|401
1649232300000|2022-04-06 08:05:00|6956.6|6954.8|6959.3|6957.5|6959.9|6958.1|6956|6954|322
1649232600000|2022-04-06 08:10:00|6959.2|6957.4|6955.8|6954|6960.1|6958|6955.8|6954|360
1649232900000|2022-04-06 08:15:00|6955.7|6953.9|6956.5|6954.7|6958.6|6956.7|6955.6|6953.3|438
1649233200000|2022-04-06 08:20:00|6956.7|6954.9|6955.2|6953.4|6958.7|6956.9|6954.4|6952.6|435
1649233500000|2022-04-06 08:25:00|6955.1|6953.3|6955|6953.2|6955.5|6953.4|6952.8|6949.8|346
1649233800000|2022-04-06 08:30:00|6955.1|6953.3|6948.9|6947.1|6955.1|6953.3|6948.9|6946.7|370
1649234100000|2022-04-06 08:35:00|6948.8|6947|6954.1|6952.3|6954.2|6952.4|6948.5|6946.4|400
1649234400000|2022-04-06 08:40:00|6954.2|6952.4|6952.9|6951.1|6955.4|6953.6|6952.4|6950.5|333
1649234700000|2022-04-06 08:45:00|6952.8|6951|6958.1|6955.1|6959.7|6956.7|6952.5|6950.7|379
1649235000000|2022-04-06 08:50:00|6958|6955|6956.4|6954.6|6958.8|6956.3|6955.5|6953.7|341
1649235300000|2022-04-06 08:55:00|6956.3|6954.5|6955.7|6952.7|6957.1|6954.5|6953.5|6951.6|341
1649235600000|2022-04-06 09:00:00|6955.6|6952.6|6955.1|6952.1|6957.5|6955.2|6954.1|6951.6|448
1649235900000|2022-04-06 09:05:00|6955.3|6952.3|6958|6956.2|6958.6|6956.5|6954.4|6952.2|295
1649236200000|2022-04-06 09:10:00|6957.9|6956.1|6961.4|6959.6|6963.2|6961.4|6957.9|6955.5|444
1649236500000|2022-04-06 09:15:00|6961.2|6959.4|6958.6|6956.8|6962.1|6959.7|6958.5|6956|324
1649236800000|2022-04-06 09:20:00|6958.5|6956.7|6957.9|6956.1|6959.9|6957.6|6957|6955.2|328
1649237100000|2022-04-06 09:25:00|6958|6956.2|6958.4|6956.6|6958.8|6956.9|6957.5|6955.4|250
1649237400000|2022-04-06 09:30:00|6958.2|6956.4|6961|6959.2|6961.5|6959.7|6957.8|6956|185
1649237700000|2022-04-06 09:35:00|6960.9|6959.1|6959|6957.2|6961.5|6959.7|6958.4|6956.6|306
1649238000000|2022-04-06 09:40:00|6958.8|6957|6961.2|6958.2|6962.9|6960.7|6958.8|6957|313
1649238300000|2022-04-06 09:45:00|6960.2|6958.4|6963.8|6962|6964.2|6962|6959.6|6957.6|330
1649238600000|2022-04-06 09:50:00|6963.6|6961.8|6964.6|6962.8|6966.1|6963.7|6963.4|6961.1|238
1649238900000|2022-04-06 09:55:00|6964.7|6962.9|6966.9|6965.1|6967.8|6966|6964.3|6962.5|249
1649239200000|2022-04-06 10:00:00|6966.8|6965|6967.8|6964.8|6968.8|6965.8|6966|6963.6|370
1649239500000|2022-04-06 10:05:00|6967.7|6964.7|6964.3|6961.3|6968.3|6965.8|6963.5|6960.9|318
1649239800000|2022-04-06 10:10:00|6964.2|6961.2|6961.3|6958.3|6964.4|6961.8|6961|6958|321
1649240100000|2022-04-06 10:15:00|6961.2|6958.2|6958.4|6955.4|6962.1|6959.4|6958|6955.3|431
1649240400000|2022-04-06 10:20:00|6958.3|6955.3|6955.2|6952.2|6958.7|6955.9|6953.5|6950.9|409
1649240700000|2022-04-06 10:25:00|6955.1|6952.1|6953|6950|6955.3|6952.8|6951.9|6949.7|391
1649241000000|2022-04-06 10:30:00|6952.7|6949.7|6952.2|6950.4|6952.9|6950.6|6950.6|6948.7|301
1649241300000|2022-04-06 10:35:00|6952|6950.2|6952.6|6950.8|6954.1|6951.7|6951.6|6949|229
1649241600000|2022-04-06 10:40:00|6952.7|6950.9|6952|6950.2|6953.7|6951.7|6951.5|6949.3|301
1649241900000|2022-04-06 10:45:00|6951.9|6950.1|6950.6|6948.8|6952.5|6950.1|6949.2|6946.8|260
1649242200000|2022-04-06 10:50:00|6950.7|6948.9|6952.6|6950.8|6953.5|6951.2|6950.3|6948.1|289
1649242500000|2022-04-06 10:55:00|6952.5|6950.7|6954.7|6952.9|6954.7|6952.9|6952.2|6949.8|329
1649242800000|2022-04-06 11:00:00|6954.6|6952.8|6954.4|6952.6|6956|6954.2|6953.7|6951.4|346
1649243100000|2022-04-06 11:05:00|6954.5|6952.7|6951.5|6948.5|6954.5|6952.7|6949.7|6947.9|356
1649243400000|2022-04-06 11:10:00|6951.4|6948.4|6948.6|6945.6|6951.6|6949.4|6948.2|6945.4|349
1649243700000|2022-04-06 11:15:00|6948.5|6945.5|6948.6|6945.6|6948.9|6946.1|6946.1|6943.6|393
1649244000000|2022-04-06 11:20:00|6948.7|6945.7|6948.9|6945.9|6949.5|6947.1|6948|6945.4|295
1649244300000|2022-04-06 11:25:00|6948.8|6945.8|6949|6946|6949.6|6946.9|6947.9|6945.3|270
1649244600000|2022-04-06 11:30:00|6949.1|6946.1|6950.9|6949.1|6951.5|6949.2|6948.2|6945.4|324
1649244900000|2022-04-06 11:35:00|6951|6949.2|6952.9|6951.1|6953.8|6952|6950.5|6948.7|294
1649245200000|2022-04-06 11:40:00|6952.8|6951|6950.4|6948.6|6953.5|6951.2|6949|6947.2|245
1649245500000|2022-04-06 11:45:00|6950.3|6948.5|6950|6947|6951|6949|6948.3|6946|290
1649245800000|2022-04-06 11:50:00|6950.1|6947.1|6948.6|6946.8|6950.1|6948.2|6947.7|6945.8|303
1649246100000|2022-04-06 11:55:00|6948.5|6946.7|6951.5|6949.7|6952.2|6950.3|6948.1|6946.1|288
1649246400000|2022-04-06 12:00:00|6951.6|6949.8|6954.1|6952.3|6955.6|6953.2|6951.6|6949.4|367
1649246700000|2022-04-06 12:05:00|6954|6952.2|6953.8|6952|6955.7|6953.9|6953.4|6951.4|299
1649247000000|2022-04-06 12:10:00|6953.7|6951.9|6951.2|6948.2|6954.5|6952.5|6950.2|6948.2|267
1649247300000|2022-04-06 12:15:00|6951.6|6948.6|6953.5|6951.7|6955.1|6953.2|6951|6948.5|278
1649247600000|2022-04-06 12:20:00|6954.3|6952.5|6956.8|6955|6958.2|6956.3|6954.1|6952.1|342
1649247900000|2022-04-06 12:25:00|6956.9|6955.1|6955.4|6953.6|6958.7|6956.6|6954.8|6952.7|375
1649248200000|2022-04-06 12:30:00|6955.3|6953.5|6956.9|6953.9|6957.3|6954.9|6954.2|6951.9|364
1649248500000|2022-04-06 12:35:00|6956.8|6953.8|6956.6|6953.6|6958.3|6956.1|6955.4|6952.8|311
1649248800000|2022-04-06 12:40:00|6956.7|6953.7|6951.2|6949.4|6956.9|6954.5|6950.9|6948.5|326
1649249100000|2022-04-06 12:45:00|6951.4|6949.6|6947.9|6946.1|6952|6950|6947.6|6945.1|366
1649249400000|2022-04-06 12:50:00|6948.1|6946.3|6946|6943|6948.3|6946.5|6945.2|6942.8|297
1649249700000|2022-04-06 12:55:00|6945.9|6942.9|6945.9|6944.1|6947.2|6945|6944.2|6941.9|330
1649250000000|2022-04-06 13:00:00|6946|6944.2|6948.1|6946.3|6950.7|6948.5|6945.9|6944|297
1649250300000|2022-04-06 13:05:00|6948.2|6946.4|6947.4|6945.6|6949.7|6947.5|6947.4|6945.4|283
1649250600000|2022-04-06 13:10:00|6947.1|6945.3|6944.5|6941.5|6948.2|6945.9|6944.1|6941.3|299
1649250900000|2022-04-06 13:15:00|6944.6|6941.6|6946.2|6944.4|6947.6|6945.7|6943.6|6941.2|313
1649251200000|2022-04-06 13:20:00|6946.1|6944.3|6945.8|6944|6947.7|6945.9|6945.2|6943.4|311
1649251500000|2022-04-06 13:25:00|6945.7|6943.9|6943.5|6941.7|6946.7|6944.9|6943.5|6941.5|304
1649251800000|2022-04-06 13:30:00|6943.4|6941.6|6942.2|6940.4|6946.5|6944.5|6940.2|6938.1|450
1649252100000|2022-04-06 13:35:00|6942.1|6940.3|6940.5|6937.5|6942.3|6940.5|6937.6|6935.3|446
1649252400000|2022-04-06 13:40:00|6939.7|6937.9|6937.8|6936|6940.7|6938.1|6937.7|6935.6|392
1649252700000|2022-04-06 13:45:00|6937.7|6935.9|6940.5|6938.7|6940.8|6939|6935.4|6933|399
1649253000000|2022-04-06 13:50:00|6940.6|6938.8|6941.1|6939.3|6944.1|6942|6940.2|6938.4|444
1649253300000|2022-04-06 13:55:00|6941.2|6939.4|6935.8|6934|6943.4|6941.2|6935.6|6933.8|349
1649253600000|2022-04-06 14:00:00|6935.9|6934.1|6935|6932|6936.4|6934.6|6933.7|6931.5|499
1649253900000|2022-04-06 14:05:00|6934.9|6931.9|6933.7|6931.9|6936.8|6934.4|6933.6|6931.3|430
1649254200000|2022-04-06 14:10:00|6933.6|6931.8|6934.2|6932.4|6935.6|6933.5|6933|6931.2|392
1649254500000|2022-04-06 14:15:00|6934.1|6932.3|6934.9|6933.1|6937.5|6935.2|6934.1|6932.3|400
1649254800000|2022-04-06 14:20:00|6935|6933.2|6936.6|6934.8|6938.3|6936.5|6934.6|6932.5|335
1649255100000|2022-04-06 14:25:00|6936.7|6934.9|6936.2|6934.4|6937.4|6935.6|6936.2|6933.9|297
1649255400000|2022-04-06 14:30:00|6936.3|6934.5|6936.2|6934.4|6936.6|6934.8|6934.8|6932.4|326
1649255700000|2022-04-06 14:35:00|6936.6|6934.8|6935.4|6933.6|6939.7|6937.7|6933.5|6931.3|477
1649256000000|2022-04-06 14:40:00|6935.2|6933.4|6933.4|6931.6|6936.1|6933.9|6932.9|6930.7|474
1649256300000|2022-04-06 14:45:00|6933.3|6931.5|6928.9|6925.9|6935|6933|6926.9|6925|545
1649256600000|2022-04-06 14:50:00|6928.8|6925.8|6929.2|6927.4|6930|6928|6925.2|6923.4|518
1649256900000|2022-04-06 14:55:00|6929.5|6927.7|6929.7|6927.9|6932.6|6930.4|6929.2|6927.3|543
1649257200000|2022-04-06 15:00:00|6929.6|6927.8|6934.3|6932.5|6934.8|6932.8|6928.7|6926.9|539
1649257500000|2022-04-06 15:05:00|6934.4|6932.6|6929.7|6927.9|6936.5|6934.1|6929.7|6927.9|402
1649257800000|2022-04-06 15:10:00|6929.8|6928|6931.7|6929.9|6933.1|6931.3|6929.7|6927.9|331
1649258100000|2022-04-06 15:15:00|6931.8|6930|6929.1|6927.3|6932.8|6931|6928.6|6926.7|351
1649258400000|2022-04-06 15:20:00|6929|6927.2|6930.4|6928.6|6931.2|6928.7|6928.2|6926.4|282
1649258700000|2022-04-06 15:25:00|6930.2|6928.4|6930.2|6928.4|6931.5|6929.7|6928.9|6927.1|343
1649259000000|2022-04-06 15:30:00|6930.1|6928.3|6929.1|6927.3|6930.7|6928.3|6926.8|6924.6|329
1649259300000|2022-04-06 15:35:00|6929|6927.2|6929.7|6926.7|6931|6928.6|6928.1|6926.1|325
1649259600000|2022-04-06 15:40:00|6929.6|6926.6|6929.3|6927.5|6930.8|6928.9|6928.8|6926.6|366
1649259900000|2022-04-06 15:45:00|6929.4|6927.6|6934.2|6931.2|6936.4|6933.9|6929.3|6927.5|380
1649260200000|2022-04-06 15:50:00|6934.3|6931.3|6934.7|6932.9|6935.7|6933.4|6933.6|6931.2|301
1649260500000|2022-04-06 15:55:00|6934.8|6933|6933.4|6931.6|6936.8|6935|6933.2|6931.4|306
1649260800000|2022-04-06 16:00:00|6933.8|6932|6935|6933.2|6936.8|6935|6933.4|6931.6|381
1649261100000|2022-04-06 16:05:00|6934.9|6933.1|6933.2|6931.4|6936.8|6934.6|6933.1|6931.3|386
1649261400000|2022-04-06 16:10:00|6933|6931.2|6930.9|6929.1|6933.8|6932|6930.6|6928.8|344
1649261700000|2022-04-06 16:15:00|6930.8|6929|6930.4|6928.6|6932.3|6930.5|6930.3|6928.5|283
1649262000000|2022-04-06 16:20:00|6930.5|6928.7|6930.9|6929.1|6931.1|6929.3|6929.1|6927.3|284
1649262300000|2022-04-06 16:25:00|6931.1|6929.3|6930.6|6928.8|6932|6930.2|6930.1|6928.3|258
1649262600000|2022-04-06 16:30:00|6930.7|6928.9|6930.5|6928.7|6931.9|6930.1|6930.5|6928.5|255
1649262900000|2022-04-06 16:35:00|6930.6|6928.8|6930.7|6928.9|6931.3|6929.5|6930.3|6928.5|242
1649263200000|2022-04-06 16:40:00|6930.8|6929|6928.7|6926.9|6931.8|6930|6928.2|6926.4|232
1649263500000|2022-04-06 16:45:00|6928.8|6927|6927.6|6925.8|6928.8|6927|6925.5|6923.7|270
1649263800000|2022-04-06 16:50:00|6927.7|6925.9|6928.5|6926.7|6929.4|6927|6926.4|6923.9|203
1649264100000|2022-04-06 16:55:00|6928.6|6926.8|6930.7|6928.9|6930.8|6929|6928.3|6926.4|288
1649264400000|2022-04-06 17:00:00|6930.6|6928.8|6927.6|6925.8|6931.9|6929.3|6927.3|6925.4|293
1649264700000|2022-04-06 17:05:00|6927.5|6925.7|6926.1|6924.3|6927.8|6926|6925.8|6923.4|261
1649265000000|2022-04-06 17:10:00|6926|6924.2|6924|6922.2|6926.7|6924.9|6923.3|6921.5|191
1649265300000|2022-04-06 17:15:00|6923.9|6922.1|6923|6921.2|6924.1|6922.3|6923|6921.2|174
1649265600000|2022-04-06 17:20:00|6922.8|6921|6924|6922.2|6924.6|6922.8|6922.5|6920.7|216
1649265900000|2022-04-06 17:25:00|6923.8|6922|6922.2|6920.4|6925|6922.6|6921.2|6919.4|255
1649266200000|2022-04-06 17:30:00|6922.1|6920.3|6925.5|6922.5|6926.5|6924.1|6922.1|6919.8|386
1649266500000|2022-04-06 17:35:00|6925.7|6922.7|6926.2|6924.4|6926.8|6924.5|6924|6921.8|243
1649266800000|2022-04-06 17:40:00|6926.1|6924.3|6926.2|6924.4|6927.8|6926|6925.9|6923.8|263
1649267100000|2022-04-06 17:45:00|6926.1|6924.3|6926.5|6924.7|6927.1|6925|6924|6922.2|279
1649267400000|2022-04-06 17:50:00|6926.6|6924.8|6928.5|6925.5|6928.8|6927|6926.2|6924.4|296
1649267700000|2022-04-06 17:55:00|6927.8|6926|6925.5|6921.6|6928.6|6926.2|6924.9|6921.4|267
1649268000000|2022-04-06 18:00:00|6925.4|6921.4|6937.1|6934.1|6949.1|6946.1|6921.1|6918.1|936
1649268300000|2022-04-06 18:05:00|6937.9|6934.9|6914.3|6911.3|6938.6|6935.6|6909.2|6906.2|890
1649268600000|2022-04-06 18:10:00|6913.7|6910.7|6915.7|6912.7|6916.8|6913.8|6908.6|6905.6|770
1649268900000|2022-04-06 18:15:00|6915.4|6912.4|6904.3|6901.3|6915.4|6912.4|6902.4|6899.4|687
1649269200000|2022-04-06 18:20:00|6904.2|6901.2|6898.3|6896.5|6910.5|6908.3|6898.2|6895.3|762
1649269500000|2022-04-06 18:25:00|6898.4|6896.6|6903.1|6900.1|6906.1|6903.5|6898.1|6895.3|762
1649269800000|2022-04-06 18:30:00|6903.2|6900.2|6914.1|6911.1|6918.7|6915.8|6901.8|6899.4|735
1649270100000|2022-04-06 18:35:00|6914.3|6911.3|6907.1|6904.1|6916.1|6913.8|6905.6|6903.1|738
1649270400000|2022-04-06 18:40:00|6906.8|6903.8|6909.6|6907.8|6911.8|6909|6905.8|6903.2|755
1649270700000|2022-04-06 18:45:00|6910.5|6907.5|6910.6|6908.8|6915.8|6913.4|6909.6|6907.2|728
1649271000000|2022-04-06 18:50:00|6911.4|6908.4|6917.6|6914.6|6918.9|6916.1|6910.1|6907.7|685
1649271300000|2022-04-06 18:55:00|6917.4|6914.4|6917.5|6914.4|6921.2|6918.3|6916.2|6913.7|637
1649271600000|2022-04-06 19:00:00|6917.6|6914.3|6920.8|6919|6924.6|6922.8|6917.6|6914.3|516
1649271900000|2022-04-06 19:05:00|6920.6|6918.8|6917.2|6915.4|6921.2|6919.4|6916|6914.2|448
1649272200000|2022-04-06 19:10:00|6918.3|6916.5|6917.3|6915.5|6920.7|6918.9|6915.2|6913.4|511
1649272500000|2022-04-06 19:15:00|6917.5|6915.7|6917|6915.2|6920.9|6918.8|6916.9|6914.8|490
1649272800000|2022-04-06 19:20:00|6917.3|6915.5|6917|6915.2|6918.7|6916.3|6915.8|6913.4|484
1649273100000|2022-04-06 19:25:00|6917.1|6915.3|6914.1|6912.3|6918.7|6916.2|6914.1|6912|453
1649273400000|2022-04-06 19:30:00|6914.2|6912.4|6915.3|6913.5|6917.5|6915.7|6913.9|6912.1|463
1649273700000|2022-04-06 19:35:00|6915.4|6913.6|6917.7|6915.9|6918.8|6916.4|6914.5|6912.6|467
1649274000000|2022-04-06 19:40:00|6917.8|6916|6918.8|6917|6919.6|6917.4|6915.7|6913.9|418
1649274300000|2022-04-06 19:45:00|6918.7|6916.9|6918.3|6916.5|6921.2|6918.8|6918.1|6915.8|401
1649274600000|2022-04-06 19:50:00|6919.1|6917.3|6916.5|6913.5|6920.8|6918.6|6916|6913.2|417
1649274900000|2022-04-06 19:55:00|6916.7|6913.7|6917.8|6914.8|6919.2|6916.9|6915.5|6912.9|388
1649275200000|2022-04-06 20:00:00|6917.7|6914.7|6915.6|6913.8|6918.5|6916.1|6914.9|6912.4|253
1649275500000|2022-04-06 20:05:00|6915.7|6913.9|6915.8|6914|6916.6|6914.2|6914.8|6912.3|184
1649275800000|2022-04-06 20:10:00|6915.7|6913.9|6913.7|6911.9|6916.2|6914.1|6913.6|6911.3|218
1649276100000|2022-04-06 20:15:00|6913.6|6911.8|6916.7|6914.9|6917.7|6915|6912.8|6910.8|200
1649276400000|2022-04-06 20:20:00|6916.6|6914.8|6918.6|6915.6|6918.7|6916.3|6916.6|6913.9|147
1649276700000|2022-04-06 20:25:00|6918.7|6915.7|6919.2|6916.2|6919.5|6916.9|6917.9|6915.6|152
1649277000000|2022-04-06 20:30:00|6919.3|6916.3|6918.8|6915.8|6919.3|6916.4|6917.3|6914.9|122
1649277300000|2022-04-06 20:35:00|6918.7|6915.7|6917.9|6914.9|6919.2|6916.8|6917.7|6914.7|110
1649277600000|2022-04-06 20:40:00|6917.8|6914.8|6917.3|6914.3|6918.5|6915.5|6917.2|6914.2|106
1649277900000|2022-04-06 20:45:00|6917.2|6914.2|6918.2|6915.2|6918.6|6915.6|6916.6|6913.6|164
1649278200000|2022-04-06 20:50:00|6918.1|6915.1|6916.3|6913.3|6918.2|6915.6|6916.2|6913.2|189
1649278500000|2022-04-06 20:55:00|6915.7|6912.3|6920.9|6916.9|6923.1|6919.1|6915.7|6912.3|235
1649278800000|2022-04-06 21:00:00|6922.2|6918.2|6917.2|6913.2|6926.7|6922.7|6915.5|6911.5|63
1649279100000|2022-04-06 21:05:00|6919.2|6915.2|6919.3|6915.3|6921.6|6917.6|6912.2|6908.2|210
1649279400000|2022-04-06 21:10:00|6919.2|6915.2|6918.9|6914.9|6920|6916|6918.1|6914.1|170
1649279700000|2022-04-06 21:15:00|6919|6915|6919.5|6915.5|6919.7|6915.7|6918.5|6914.5|137
1649280000000|2022-04-06 21:20:00|6919.4|6915.4|6920.3|6916.3|6922.6|6918.6|6918.7|6914.7|129
1649280300000|2022-04-06 21:25:00|6920.2|6916.2|6920.9|6916.9|6921.7|6917.7|6920|6916|121
1649280600000|2022-04-06 21:30:00|6921|6917|6921|6917|6922.1|6918.1|6920.2|6916.2|101
1649280900000|2022-04-06 21:35:00|6920.9|6916.9|6917.7|6913.7|6922.4|6918.4|6917.3|6913.3|154
1649281200000|2022-04-06 21:40:00|6917.5|6913.5|6918.9|6914.9|6919.8|6915.8|6917|6913|177
1649281500000|2022-04-06 21:45:00|6918.7|6914.7|6919.1|6915.1|6920|6916|6918.4|6914.4|121
1649281800000|2022-04-06 21:50:00|6919.2|6915.2|6920.2|6916.2|6928.3|6924.3|6918.5|6914.5|145
1649282100000|2022-04-06 21:55:00|6920.1|6916.1|6921.9|6917.9|6934.8|6930.8|6920.1|6916.1|336
1649282400000|2022-04-06 22:00:00|6922.2|6918.2|6920.1|6916.1|6922.3|6918.3|6919|6915.3|251
1649282700000|2022-04-06 22:05:00|6920|6916|6920.5|6917.2|6921.1|6917.2|6919.2|6915.6|210
1649283000000|2022-04-06 22:10:00|6920.2|6916.9|6920.5|6917.5|6921.5|6918.3|6919.6|6916.4|173
1649283300000|2022-04-06 22:15:00|6920.4|6917.4|6920.6|6917.6|6921.5|6918.5|6920.2|6917.2|142
1649283600000|2022-04-06 22:20:00|6920.7|6917.7|6922.2|6919.2|6922.4|6919.4|6920.2|6917.2|154
1649283900000|2022-04-06 22:25:00|6922|6919|6922.5|6919.5|6923.3|6920.3|6921.9|6918.9|182
1649284200000|2022-04-06 22:30:00|6922.4|6919.4|6920.3|6917.3|6922.4|6919.4|6919.6|6916.6|201
1649284500000|2022-04-06 22:35:00|6920.2|6917.2|6921.3|6918.1|6921.7|6918.7|6919.9|6916.9|148
1649284800000|2022-04-06 22:40:00|6921.4|6918.4|6920.8|6917.8|6921.5|6918.5|6920|6917|150
1649285100000|2022-04-06 22:45:00|6921.1|6918.1|6921.5|6918.5|6921.7|6918.7|6921|6918|89
1649285400000|2022-04-06 22:50:00|6921.4|6918.4|6921.4|6918.4|6921.8|6918.8|6921|6918|92
1649285700000|2022-04-06 22:55:00|6921.5|6918.5|6918.5|6915.5|6921.8|6918.8|6918.5|6915.4|132
1649286000000|2022-04-06 23:00:00|6918.6|6915.6|6918.8|6915.8|6919|6916|6916.5|6913.5|186
1649286300000|2022-04-06 23:05:00|6918.7|6915.7|6917.9|6914.9|6920.3|6917.3|6916.5|6913.5|251
1649286600000|2022-04-06 23:10:00|6918|6915|6919.8|6916.8|6920|6917|6916.6|6913.6|218
1649286900000|2022-04-06 23:15:00|6919.9|6916.9|6917.7|6914.7|6919.9|6916.9|6917.6|6914.6|196
1649287200000|2022-04-06 23:20:00|6917.6|6914.6|6918.6|6915.6|6919.9|6916.9|6916.8|6913.8|282
1649287500000|2022-04-06 23:25:00|6918.5|6915.5|6918.9|6915.9|6919.7|6916.7|6918.3|6915.3|172
1649287800000|2022-04-06 23:30:00|6918.8|6915.8|6917.8|6914.8|6919.3|6916.3|6917.8|6914.8|176
1649288100000|2022-04-06 23:35:00|6917.7|6914.7|6914.8|6911.8|6917.7|6914.7|6914.8|6911.8|238
1649288400000|2022-04-06 23:40:00|6914.7|6911.7|6915.8|6912.8|6916.1|6913.1|6914.3|6911.3|202
1649288700000|2022-04-06 23:45:00|6915.7|6912.7|6915.3|6912.3|6916.5|6913.5|6914.5|6911.5|230
1649289000000|2022-04-06 23:50:00|6915.4|6912.4|6915.1|6912.1|6916.6|6913.6|6914.4|6911.6|225
1649289300000|2022-04-06 23:55:00|6915.2|6912.2|6912.2|6909.2|6915.2|6912.2|6911.6|6908.6|278
1649289600000|2022-04-07 00:00:00|6912.3|6909.3|6915.3|6913.5|6915.9|6914.1|6912.1|6909.1|341
1649289900000|2022-04-07 00:05:00|6915.6|6913.8|6915|6913.2|6918.5|6915.9|6914.4|6912.6|303
1649290200000|2022-04-07 00:10:00|6914.9|6913.1|6916.6|6914.8|6918.2|6916.4|6914.9|6912.6|325
1649290500000|2022-04-07 00:15:00|6916.5|6914.7|6916.7|6914.9|6919.2|6916.8|6915.6|6913.8|324
1649290800000|2022-04-07 00:20:00|6916.8|6915|6920.6|6918.8|6920.8|6918.9|6916.6|6914.8|353
1649291100000|2022-04-07 00:25:00|6920.5|6918.7|6918.2|6915.2|6921.9|6919.5|6916.9|6914.7|317
1649291400000|2022-04-07 00:30:00|6918.1|6915.1|6917.1|6915.3|6918.9|6917.1|6916.8|6915|220
1649291700000|2022-04-07 00:35:00|6917.2|6915.4|6913.9|6912.1|6917.2|6915.4|6913.6|6911.5|258
1649292000000|2022-04-07 00:40:00|6913.8|6912|6915.7|6913.9|6916.1|6914.3|6913|6911.2|230
1649292300000|2022-04-07 00:45:00|6915.6|6913.8|6913.8|6912|6916.1|6913.9|6913.3|6910.9|204
1649292600000|2022-04-07 00:50:00|6913.7|6911.9|6912.3|6910.5|6914.4|6912|6909.5|6907.7|230
1649292900000|2022-04-07 00:55:00|6912.1|6910.3|6911|6908|6913.5|6911.6|6906.8|6904.3|316
1649293200000|2022-04-07 01:00:00|6910.9|6907.9|6910.3|6908.5|6912|6909.7|6909.1|6906.4|351
1649293500000|2022-04-07 01:05:00|6910.2|6908.4|6913.4|6910.4|6913.6|6911.3|6910.2|6907.6|306
1649293800000|2022-04-07 01:10:00|6913.5|6910.5|6912.3|6910.5|6914.2|6911.5|6912|6909.8|274
1649294100000|2022-04-07 01:15:00|6912.2|6910.4|6909.4|6906.4|6913.2|6910.8|6909.2|6906.4|209
1649294400000|2022-04-07 01:20:00|6909.5|6906.5|6907.6|6904.6|6910.2|6907.8|6905.3|6903|227
1649294700000|2022-04-07 01:25:00|6906.7|6904.9|6905.6|6902.6|6909|6906.7|6905.2|6902.2|264
1649295000000|2022-04-07 01:30:00|6905.5|6902.5|6907.7|6904.7|6907.7|6905.1|6904.1|6901.1|286
1649295300000|2022-04-07 01:35:00|6907.6|6904.6|6910.6|6908.8|6910.8|6908.9|6907.5|6904.5|335
1649295600000|2022-04-07 01:40:00|6910.5|6908.7|6913.2|6911.4|6913.7|6911.6|6910|6907.5|303
1649295900000|2022-04-07 01:45:00|6913.3|6911.5|6910.4|6907.4|6914.6|6912.3|6910|6907.4|326
1649296200000|2022-04-07 01:50:00|6909.9|6908.1|6909.6|6906.6|6911.1|6908.8|6907.4|6905|325
1649296500000|2022-04-07 01:55:00|6909.7|6906.7|6907.2|6904.2|6910.1|6907.7|6906.5|6904|274
1649296800000|2022-04-07 02:00:00|6907.1|6904.1|6906.9|6903.9|6908.7|6906.1|6905.9|6903.8|270
1649297100000|2022-04-07 02:05:00|6906.8|6903.8|6902.2|6900.4|6906.8|6904.5|6902|6899.6|320
1649297400000|2022-04-07 02:10:00|6902.1|6900.3|6900.8|6897.8|6903.6|6901|6900|6897.6|275
1649297700000|2022-04-07 02:15:00|6899.9|6898.1|6898.1|6895.1|6901.2|6898.7|6897.1|6894.8|302
1649298000000|2022-04-07 02:20:00|6898|6895|6898.1|6895.1|6899.7|6897.2|6896.7|6894.5|255
1649298300000|2022-04-07 02:25:00|6898|6895|6900.1|6897.1|6900.3|6898.1|6897.7|6894.9|273
1649298600000|2022-04-07 02:30:00|6900|6897|6898.7|6895.7|6900.9|6898.4|6898.4|6895.5|236
1649298900000|2022-04-07 02:35:00|6898.6|6895.6|6896.9|6895.1|6899.2|6896.6|6896.5|6894|240
1649299200000|2022-04-07 02:40:00|6896.7|6894.9|6896|6894.2|6898.2|6895.3|6895.2|6892.8|269
1649299500000|2022-04-07 02:45:00|6896.1|6894.3|6893.9|6892.1|6897.4|6895|6893.9|6891.4|265
1649299800000|2022-04-07 02:50:00|6894|6892.2|6896.2|6893.2|6896.4|6893.9|6893|6890.8|272
1649300100000|2022-04-07 02:55:00|6896.1|6893.1|6897.3|6895.5|6897.4|6895.5|6895.3|6893|281
1649300400000|2022-04-07 03:00:00|6897.2|6895.4|6896.7|6894.9|6898.8|6896.3|6896.4|6893.4|253
1649300700000|2022-04-07 03:05:00|6896.8|6895|6896.8|6895|6897.8|6895.2|6895.9|6893.6|155
1649301000000|2022-04-07 03:10:00|6896.9|6895.1|6898.2|6895.2|6899.2|6896.7|6896.4|6894.5|188
1649301300000|2022-04-07 03:15:00|6898.3|6895.3|6899|6897.2|6899.7|6897.6|6897.4|6895|224
1649301600000|2022-04-07 03:20:00|6899.1|6897.3|6900|6898.2|6901.4|6899.6|6899|6897.1|142
1649301900000|2022-04-07 03:25:00|6900.1|6898.3|6896.1|6894.3|6900.3|6898.3|6896.1|6893.5|248
1649302200000|2022-04-07 03:30:00|6896|6894.2|6896.6|6894.8|6897.6|6895.3|6895.8|6893.3|185
1649302500000|2022-04-07 03:35:00|6896.7|6894.9|6897.5|6895.7|6898.1|6895.9|6896.1|6894.3|236
1649302800000|2022-04-07 03:40:00|6897.4|6895.6|6898.5|6896.7|6899.1|6897.3|6896.3|6894.5|186
1649303100000|2022-04-07 03:45:00|6898.6|6896.8|6901.1|6898.1|6901.2|6899.1|6898.4|6896.4|161
1649303400000|2022-04-07 03:50:00|6901.2|6898.2|6899.7|6897.9|6902.2|6899.9|6899.6|6897.8|143
1649303700000|2022-04-07 03:55:00|6899.6|6897.8|6898.9|6897.1|6900.2|6898.4|6898.7|6896.9|104
1649304000000|2022-04-07 04:00:00|6899|6897.2|6897|6895.2|6899|6897.2|6895.7|6893.4|137
1649304300000|2022-04-07 04:05:00|6897.1|6895.3|6895.2|6893.4|6898|6895.6|6894.4|6892.5|226
1649304600000|2022-04-07 04:10:00|6895.1|6893.3|6895.9|6892.9|6897.1|6894.4|6894.8|6892|225
1649304900000|2022-04-07 04:15:00|6896|6893|6894.7|6892.9|6896.4|6894|6893.4|6890.9|193
1649305200000|2022-04-07 04:20:00|6894.9|6893.1|6894.6|6891.6|6895.5|6893.7|6893.1|6891.3|172
1649305500000|2022-04-07 04:25:00|6894.5|6891.5|6894.4|6892.6|6894.8|6892.8|6893.2|6891.4|153
1649305800000|2022-04-07 04:30:00|6894.5|6892.7|6894|6891|6895.1|6892.7|6893.3|6890.9|119
1649306100000|2022-04-07 04:35:00|6894.1|6891.1|6894.1|6892.3|6894.7|6892.3|6893.7|6890.8|157
1649306400000|2022-04-07 04:40:00|6894|6892.2|6895|6892|6895.6|6893.3|6894|6891.8|78
1649306700000|2022-04-07 04:45:00|6894.8|6891.8|6896.2|6893.2|6896.2|6894|6894.2|6891.6|151
1649307000000|2022-04-07 04:50:00|6896.1|6893.1|6896.3|6893.3|6896.3|6894|6895.3|6892.8|113
1649307300000|2022-04-07 04:55:00|6896.2|6893.2|6896.7|6894.9|6897.7|6895.8|6895.5|6892.9|154
1649307600000|2022-04-07 05:00:00|6896.8|6895|6896.1|6893.1|6898.2|6895.9|6895.3|6892.9|160
1649307900000|2022-04-07 05:05:00|6896.2|6893.2|6897.4|6895.6|6897.7|6895.6|6894.7|6891.9|196
1649308200000|2022-04-07 05:10:00|6897.5|6895.7|6897.1|6894.1|6899|6896.4|6895.9|6893.4|194
1649308500000|2022-04-07 05:15:00|6897|6894|6893.2|6891.4|6897|6894.4|6892.9|6890.6|201
1649308800000|2022-04-07 05:20:00|6893.1|6891.3|6892.4|6890.6|6895|6892.9|6892.2|6890|235
1649309100000|2022-04-07 05:25:00|6892.5|6890.7|6891.5|6889.7|6894.2|6892.1|6890.8|6888.2|208
1649309400000|2022-04-07 05:30:00|6891.4|6889.6|6893.5|6890.5|6894|6891.6|6891.4|6888.9|202
1649309700000|2022-04-07 05:35:00|6893.6|6890.6|6894.9|6893.1|6895|6893.1|6892.7|6890.3|226
1649310000000|2022-04-07 05:40:00|6894.8|6893|6895.3|6893.5|6895.8|6894|6893.5|6891.1|226
1649310300000|2022-04-07 05:45:00|6895.6|6893.8|6895.7|6893.9|6896.6|6894.4|6894.9|6892.7|254
1649310600000|2022-04-07 05:50:00|6895.8|6894|6897.4|6895.6|6897.9|6895.6|6895.4|6893.5|257
1649310900000|2022-04-07 05:55:00|6897.6|6895.8|6898|6895|6899|6897|6896.6|6894.2|288
1649311200000|2022-04-07 06:00:00|6898.1|6895.1|6898.5|6896.7|6899.3|6897.5|6896.2|6893.3|274
1649311500000|2022-04-07 06:05:00|6898.3|6896.5|6902.6|6899.6|6903.4|6901|6898.3|6895.8|293
1649311800000|2022-04-07 06:10:00|6902.7|6899.7|6902.8|6899.8|6903.3|6900.5|6901.1|6898.6|294
1649312100000|2022-04-07 06:15:00|6902.6|6899.6|6901.3|6898.3|6903.3|6900.9|6900.5|6897.7|295
1649312400000|2022-04-07 06:20:00|6901.4|6898.4|6900.7|6898.9|6903.3|6900.8|6900.4|6897.6|315
1649312700000|2022-04-07 06:25:00|6900.8|6899|6903.7|6900.7|6906.4|6904|6900.5|6898.1|402
1649313000000|2022-04-07 06:30:00|6903.6|6900.6|6900|6897|6905.6|6903.2|6899.1|6896.6|319
1649313300000|2022-04-07 06:35:00|6899.9|6896.9|6901.6|6899.8|6902.7|6900.6|6898.4|6896|297
1649313600000|2022-04-07 06:40:00|6901.5|6899.7|6903.8|6902|6904.8|6902.5|6901|6898.1|306
1649313900000|2022-04-07 06:45:00|6903.7|6901.9|6904.2|6901.2|6906.4|6903.6|6903.2|6901|405
1649314200000|2022-04-07 06:50:00|6904.3|6901.3|6903.1|6901.3|6906.3|6903.8|6902.9|6900.6|376
1649314500000|2022-04-07 06:55:00|6903.2|6901.4|6899.8|6898|6903.9|6901.4|6899.8|6897.5|377
1649314800000|2022-04-07 07:00:00|6900.5|6898.7|6902.8|6899.8|6903.4|6900.8|6898.1|6895.3|522
1649315100000|2022-04-07 07:05:00|6902.7|6899.7|6904.4|6901.4|6905.4|6903.1|6901.8|6898.9|495
1649315400000|2022-04-07 07:10:00|6904.2|6901.2|6905.6|6903.8|6907.8|6905.5|6904.2|6901.2|392
1649315700000|2022-04-07 07:15:00|6905.5|6903.7|6905.8|6904|6906.7|6904.4|6905|6902.9|319
1649316000000|2022-04-07 07:20:00|6905.7|6903.9|6907.6|6904.6|6907.8|6905.5|6905|6903.2|348
1649316300000|2022-04-07 07:25:00|6907.5|6904.5|6901.1|6898.1|6907.7|6905.5|6900.3|6897.9|412
1649316600000|2022-04-07 07:30:00|6901|6898|6903.6|6901.8|6903.6|6901.8|6899.3|6896.8|404
1649316900000|2022-04-07 07:35:00|6904.2|6901.2|6905.6|6902.6|6908.2|6905.7|6903.2|6901|427
1649317200000|2022-04-07 07:40:00|6905.7|6902.7|6908.3|6905.3|6909.3|6906.3|6905.5|6902.5|386
1649317500000|2022-04-07 07:45:00|6908.2|6905.2|6909|6906|6911.8|6909.7|6907.3|6904.9|374
1649317800000|2022-04-07 07:50:00|6908.4|6906.6|6906.1|6904.3|6909.8|6907.3|6906|6904.2|285
1649318100000|2022-04-07 07:55:00|6907.1|6904.1|6904.6|6902.8|6907.2|6904.3|6903.6|6901.4|372
1649318400000|2022-04-07 08:00:00|6904.5|6902.7|6904.2|6901.2|6906.2|6904.4|6901.5|6899.1|346
1649318700000|2022-04-07 08:05:00|6904.1|6901.1|6903.4|6901.6|6904.8|6902.5|6902.3|6900.1|300
1649319000000|2022-04-07 08:10:00|6903.3|6901.5|6900.4|6898.6|6903.4|6901.6|6899.6|6897.3|355
1649319300000|2022-04-07 08:15:00|6900.5|6898.7|6901.3|6898.3|6902|6899.4|6899.8|6897.3|375
1649319600000|2022-04-07 08:20:00|6901.4|6898.4|6900.2|6897.2|6902.6|6899.6|6899.8|6896.8|336
1649319900000|2022-04-07 08:25:00|6900.1|6897.1|6902.3|6899.3|6902.8|6900.2|6899.3|6896.8|337
1649320200000|2022-04-07 08:30:00|6902.2|6899.2|6899.1|6897.3|6902.4|6899.9|6897.2|6895.4|364
1649320500000|2022-04-07 08:35:00|6899|6897.2|6898.7|6896.9|6899.5|6897.3|6897.5|6894.6|336
1649320800000|2022-04-07 08:40:00|6899.3|6896.3|6898.9|6895.9|6899.6|6897.5|6897.1|6894.7|361
1649321100000|2022-04-07 08:45:00|6898.8|6895.8|6899.3|6897.5|6899.6|6897.5|6897.5|6895|311
1649321400000|2022-04-07 08:50:00|6899.2|6897.4|6898.8|6895.8|6900.8|6898.5|6897.4|6894.9|326
1649321700000|2022-04-07 08:55:00|6898.7|6895.7|6896|6894.2|6900|6898.2|6895.8|6894|317
1649322000000|2022-04-07 09:00:00|6896.1|6894.3|6895.8|6894|6897.2|6895.4|6894.7|6892.3|299
1649322300000|2022-04-07 09:05:00|6895.7|6893.9|6895.3|6893.5|6898.2|6895.7|6895.2|6893.3|304
1649322600000|2022-04-07 09:10:00|6895.2|6893.4|6893.5|6891.7|6895.9|6893.4|6892.5|6890.7|217
1649322900000|2022-04-07 09:15:00|6893.4|6891.6|6892.5|6890.7|6894.5|6891.8|6892.2|6889.8|196
1649323200000|2022-04-07 09:20:00|6892.6|6890.8|6891.7|6889.9|6893.5|6891.3|6891.4|6889.2|256
1649323500000|2022-04-07 09:25:00|6891.6|6889.8|6894.7|6892.9|6895.6|6893.6|6890.9|6888.8|273
1649323800000|2022-04-07 09:30:00|6894.6|6892.8|6899.8|6898|6900.3|6898.5|6894.4|6892.6|277
1649324100000|2022-04-07 09:35:00|6899.9|6898.1|6899.4|6897.6|6901.6|6899|6898|6895.7|272
1649324400000|2022-04-07 09:40:00|6899.5|6897.7|6904.1|6902.3|6904.7|6902.3|6899.3|6897.2|329
1649324700000|2022-04-07 09:45:00|6904|6902.2|6904.5|6902.7|6905.9|6903.8|6903.3|6901|351
1649325000000|2022-04-07 09:50:00|6904.6|6902.8|6904.6|6902.8|6904.9|6902.9|6903.1|6901.3|279
1649325300000|2022-04-07 09:55:00|6904.7|6902.9|6903.2|6901.4|6905.4|6903.6|6902.6|6900.3|315
1649325600000|2022-04-07 10:00:00|6903.3|6901.5|6906.5|6904.7|6907.2|6905.4|6903.3|6901.3|299
1649325900000|2022-04-07 10:05:00|6906.6|6904.8|6906.2|6904.4|6907.5|6905.7|6905.6|6903.8|235
1649326200000|2022-04-07 10:10:00|6906.1|6904.3|6904|6902.2|6906.2|6904.4|6903.6|6901.3|230
1649326500000|2022-04-07 10:15:00|6904.1|6902.3|6903.3|6900.3|6905.8|6903.5|6902.8|6900.2|259
1649326800000|2022-04-07 10:20:00|6903.4|6900.4|6900.4|6897.4|6903.9|6901.4|6899|6897.2|346
1649327100000|2022-04-07 10:25:00|6899.9|6898.1|6901.8|6900|6902|6900.2|6899.8|6897.2|238
1649327400000|2022-04-07 10:30:00|6901.7|6899.9|6899.6|6897.8|6901.9|6900.1|6899.6|6897.6|203
1649327700000|2022-04-07 10:35:00|6899.7|6897.9|6898.9|6897.1|6900.2|6898.4|6898.3|6896.5|203
1649328000000|2022-04-07 10:40:00|6898.7|6896.9|6897.7|6895.9|6899.8|6896.9|6897.6|6895.8|157
1649328300000|2022-04-07 10:45:00|6897.8|6896|6899.9|6898.1|6900.1|6898.3|6897.6|6895.7|212
1649328600000|2022-04-07 10:50:00|6899.7|6897.9|6897|6895.2|6899.7|6897.9|6896.7|6894.9|268
1649328900000|2022-04-07 10:55:00|6897.1|6895.3|6898.2|6896.4|6898.3|6896.5|6896.5|6894.2|265
1649329200000|2022-04-07 11:00:00|6898.1|6896.3|6897.3|6895.5|6898.9|6897.1|6896.6|6894.8|226
1649329500000|2022-04-07 11:05:00|6897.2|6895.4|6895.9|6892.9|6906.7|6903.7|6895.9|6892.9|441
1649329800000|2022-04-07 11:10:00|6896.2|6893.2|6901.6|6899.8|6902.4|6900.1|6895.4|6892.4|499
1649330100000|2022-04-07 11:15:00|6901.4|6899.6|6897.2|6894.2|6901.6|6899.7|6895.9|6893|301
1649330400000|2022-04-07 11:20:00|6897.3|6894.3|6896.2|6893.2|6898.3|6895.7|6895.8|6893|301
1649330700000|2022-04-07 11:25:00|6896.1|6893.1|6894.3|6892.5|6896.6|6894.1|6894.1|6891.7|277
1649331000000|2022-04-07 11:30:00|6894.4|6892.6|6897.7|6894.7|6898|6895|6894|6892|396
1649331300000|2022-04-07 11:35:00|6897.9|6894.9|6897.3|6894.3|6899.2|6896.8|6896.8|6894.2|353
1649331600000|2022-04-07 11:40:00|6896.7|6894.9|6900|6897|6900.8|6898.2|6895.2|6892.7|391
1649331900000|2022-04-07 11:45:00|6899.5|6896.5|6899.5|6897.7|6900.2|6897.9|6897.5|6895.2|294
1649332200000|2022-04-07 11:50:00|6899.8|6898|6899.7|6897.9|6900.8|6899|6899|6896.7|250
1649332500000|2022-04-07 11:55:00|6899.6|6897.8|6901.1|6899.3|6902.2|6899.7|6899.6|6897.7|236
1649332800000|2022-04-07 12:00:00|6901.2|6899.4|6900.7|6898.9|6903.7|6901.4|6900.7|6898.3|328
1649333100000|2022-04-07 12:05:00|6900.8|6899|6904.3|6901.3|6904.3|6902.2|6900.6|6898.2|270
1649333400000|2022-04-07 12:10:00|6904.2|6901.2|6903|6900|6904.3|6901.5|6901.6|6899.2|314
1649333700000|2022-04-07 12:15:00|6902.3|6900.5|6904.1|6901.1|6904.1|6901.3|6901.3|6899|378
1649334000000|2022-04-07 12:20:00|6903.9|6900.9|6901.2|6899.4|6905.4|6902.7|6900.6|6898.3|365
1649334300000|2022-04-07 12:25:00|6901.3|6899.5|6899|6895|6902.2|6899.8|6899|6895|280
1649334600000|2022-04-07 12:30:00|6899.3|6895.3|6897|6894|6901.7|6897.7|6895.6|6892.6|416
1649334900000|2022-04-07 12:35:00|6896.8|6895|6898.4|6896.6|6898.9|6896.7|6896.3|6894|288
1649335200000|2022-04-07 12:40:00|6898.3|6896.5|6897.2|6894.2|6899.1|6896.7|6895.7|6893.2|296
1649335500000|2022-04-07 12:45:00|6897.1|6894.1|6893.9|6890.9|6897.2|6894.6|6891.9|6889.7|347
1649335800000|2022-04-07 12:50:00|6893.8|6890.8|6893.7|6891.9|6895.1|6892.7|6892.2|6890.4|381
1649336100000|2022-04-07 12:55:00|6893.8|6892|6894.5|6892.7|6895.8|6893.9|6892.5|6890.7|404
1649336400000|2022-04-07 13:00:00|6894.9|6893.1|6891.8|6890|6895.8|6893.3|6891.2|6888.9|407
1649336700000|2022-04-07 13:05:00|6891.7|6889.9|6892|6890.2|6893.5|6891.6|6891.3|6889.5|340
1649337000000|2022-04-07 13:10:00|6891.9|6890.1|6894.3|6892.5|6894.6|6892.8|6891.5|6889.4|326
1649337300000|2022-04-07 13:15:00|6894.5|6892.7|6893.3|6891.5|6895.3|6893.1|6892.2|6889.8|327
1649337600000|2022-04-07 13:20:00|6893.5|6891.7|6895.5|6893.7|6896|6893.8|6891.8|6890|280
1649337900000|2022-04-07 13:25:00|6895.6|6893.8|6895.4|6892.4|6895.9|6894.1|6892.8|6891|277
1649338200000|2022-04-07 13:30:00|6894.5|6892.7|6895.5|6893.7|6897|6895.2|6894.2|6892.4|501
1649338500000|2022-04-07 13:35:00|6895.4|6893.6|6897.1|6895.3|6898.2|6895.9|6893.4|6891.6|472
1649338800000|2022-04-07 13:40:00|6897.2|6895.4|6898.1|6896.3|6901.7|6899.1|6895.5|6893.7|463
1649339100000|2022-04-07 13:45:00|6898.2|6896.4|6896.6|6894.8|6902.3|6899.7|6894.9|6892.9|434
1649339400000|2022-04-07 13:50:00|6896.5|6894.7|6893.9|6892.1|6898|6895.8|6893|6891.2|505
1649339700000|2022-04-07 13:55:00|6893.8|6892|6891.8|6890|6894.4|6892|6889.2|6886.9|496
1649340000000|2022-04-07 14:00:00|6891.9|6890.1|6887.4|6885.6|6893.3|6890.7|6886.4|6884.4|526
1649340300000|2022-04-07 14:05:00|6887.5|6885.7|6886.2|6884.4|6888.6|6886.8|6886|6884.1|347
1649340600000|2022-04-07 14:10:00|6886.1|6884.3|6886.9|6885.1|6887.8|6885.4|6883.8|6881.4|456
1649340900000|2022-04-07 14:15:00|6886.8|6885|6888.6|6885.6|6889.8|6887.5|6886.4|6883.9|455
1649341200000|2022-04-07 14:20:00|6888.3|6885.3|6888.8|6887|6889.5|6887|6886.4|6883.8|416
1649341500000|2022-04-07 14:25:00|6888.9|6887.1|6892.6|6889.6|6895.1|6892.1|6888.8|6886.9|430
1649341800000|2022-04-07 14:30:00|6892.4|6889.4|6897.5|6895.7|6899.3|6896.6|6892.4|6889.4|429
1649342100000|2022-04-07 14:35:00|6897.6|6895.8|6894.3|6891.3|6898.8|6896.5|6893.5|6891.1|413
1649342400000|2022-04-07 14:40:00|6894.2|6891.2|6889.8|6888|6894.2|6891.4|6887.5|6884.9|509
1649342700000|2022-04-07 14:45:00|6890.5|6887.5|6887.5|6885.7|6892.4|6890.2|6885.9|6883.6|465
1649343000000|2022-04-07 14:50:00|6887.4|6885.6|6888.4|6885.4|6889.6|6887.8|6886|6883.4|428
1649343300000|2022-04-07 14:55:00|6888.3|6885.3|6888.8|6887|6891|6889.2|6887.1|6884.8|380
1649343600000|2022-04-07 15:00:00|6889|6887.2|6890.1|6888.3|6891.9|6889.4|6888.9|6886.9|416
1649343900000|2022-04-07 15:05:00|6890.2|6888.4|6887.7|6884.7|6890.3|6888.4|6887.1|6884.3|389
1649344200000|2022-04-07 15:10:00|6887.5|6884.5|6888.4|6885.4|6889.9|6887.4|6886.7|6884.3|350
1649344500000|2022-04-07 15:15:00|6888.3|6885.3|6886.7|6883.7|6888.4|6886.3|6886|6883.7|265
1649344800000|2022-04-07 15:20:00|6886.6|6883.6|6887.9|6884.9|6888.5|6886|6886|6883.6|328
1649345100000|2022-04-07 15:25:00|6888|6885|6883.8|6882|6888|6885.5|6883.7|6881.9|308
1649345400000|2022-04-07 15:30:00|6884.1|6882.3|6884.4|6882.6|6885.7|6883.6|6883.6|6881.4|353
1649345700000|2022-04-07 15:35:00|6884.6|6882.8|6886.7|6884.9|6888.8|6887|6883.9|6881.9|421
1649346000000|2022-04-07 15:40:00|6886.8|6885|6887.5|6885.7|6888.7|6886.5|6886.1|6884.3|318
1649346300000|2022-04-07 15:45:00|6887.6|6885.8|6890.7|6888.9|6891.5|6889|6886.6|6884.8|412
1649346600000|2022-04-07 15:50:00|6890.8|6889|6886.9|6885.1|6890.9|6889.1|6886.7|6884.9|408
1649346900000|2022-04-07 15:55:00|6887|6885.2|6887.4|6885.6|6888.8|6886.8|6886|6884|464
1649347200000|2022-04-07 16:00:00|6887.3|6885.5|6887.1|6885.3|6889.1|6887.3|6886.8|6885|345
1649347500000|2022-04-07 16:05:00|6887|6885.2|6885.6|6883.8|6888.4|6886.6|6885.3|6883.5|283
1649347800000|2022-04-07 16:10:00|6885.5|6883.7|6887.5|6885.7|6888.2|6886|6885|6883.2|360
1649348100000|2022-04-07 16:15:00|6887.6|6885.8|6886.3|6884.5|6888.2|6886.4|6886.2|6883.9|307
1649348400000|2022-04-07 16:20:00|6886.2|6884.4|6886.8|6885|6888.1|6885.7|6885.8|6883.5|331
1649348700000|2022-04-07 16:25:00|6886.7|6884.9|6885.6|6883.8|6887.4|6885.1|6884.3|6882.5|356
1649349000000|2022-04-07 16:30:00|6885.8|6884|6885.5|6882.5|6886.5|6884.4|6883.4|6881.4|349
1649349300000|2022-04-07 16:35:00|6885.4|6882.4|6883.5|6880.5|6886|6883.7|6882.7|6880.4|342
1649349600000|2022-04-07 16:40:00|6883.4|6880.4|6882.5|6880.7|6884.4|6882.1|6882.3|6879.9|302
1649349900000|2022-04-07 16:45:00|6882.6|6880.8|6883|6881.2|6884.2|6881.8|6882.1|6879.9|287
1649350200000|2022-04-07 16:50:00|6883.4|6880.4|6884.4|6882.6|6886|6883.6|6882.5|6880.3|295
1649350500000|2022-04-07 16:55:00|6885|6882|6885.6|6883.8|6886.1|6884|6883.6|6881.3|275
1649350800000|2022-04-07 17:00:00|6886.4|6883.4|6889.9|6888.1|6891.4|6889|6885.6|6883.4|376
1649351100000|2022-04-07 17:05:00|6889.7|6887.9|6889.2|6887.4|6890.4|6888|6888.6|6886.1|273
1649351400000|2022-04-07 17:10:00|6889.3|6887.5|6891.9|6890.1|6893.1|6891|6888.9|6886.8|319
1649351700000|2022-04-07 17:15:00|6892|6890.2|6892.9|6889.9|6894.5|6892.4|6891.4|6889.6|292
1649352000000|2022-04-07 17:20:00|6892.4|6890.6|6896|6894.2|6897.5|6895.1|6892.3|6890.5|313
1649352300000|2022-04-07 17:25:00|6896.3|6894.5|6898.2|6895.2|6899.3|6896.7|6895.9|6893.4|371
1649352600000|2022-04-07 17:30:00|6898.1|6895.1|6897.2|6895.4|6898.5|6896.1|6896.6|6893.8|275
1649352900000|2022-04-07 17:35:00|6897.3|6895.5|6897.2|6895.4|6898.5|6896.4|6896.6|6894.6|262
1649353200000|2022-04-07 17:40:00|6897.3|6895.5|6897|6895.2|6899.7|6897.3|6896.4|6894.1|298
1649353500000|2022-04-07 17:45:00|6897.1|6895.3|6896|6894.2|6897.7|6895.9|6895.9|6894.1|236
1649353800000|2022-04-07 17:50:00|6895.9|6894.1|6894.2|6892.4|6896.5|6894.7|6893.9|6892.1|201
1649354100000|2022-04-07 17:55:00|6894|6892.2|6895.7|6893.9|6896.8|6894.8|6893.7|6891.9|278
1649354400000|2022-04-07 18:00:00|6895.9|6894.1|6895|6893.2|6896.3|6894.2|6894.1|6892.3|227
1649354700000|2022-04-07 18:05:00|6894.9|6893.1|6897.2|6895.4|6897.3|6895.5|6894.8|6892.4|225
1649355000000|2022-04-07 18:10:00|6897|6895.2|6895.5|6893.7|6897.1|6895.3|6894.4|6892.1|263
1649355300000|2022-04-07 18:15:00|6895.6|6893.8|6895.5|6893.7|6896.8|6894.5|6895|6892.6|254
1649355600000|2022-04-07 18:20:00|6895.6|6893.8|6896.3|6894.5|6896.7|6894.6|6895.4|6893.4|206
1649355900000|2022-04-07 18:25:00|6896.2|6894.4|6896|6894.2|6898.8|6897|6895.7|6893.9|257
1649356200000|2022-04-07 18:30:00|6895.9|6894.1|6895.4|6893.6|6896.6|6894.8|6894.4|6892.1|212
1649356500000|2022-04-07 18:35:00|6895.5|6893.7|6896|6894.2|6897.1|6894.8|6894.8|6893|207
1649356800000|2022-04-07 18:40:00|6895.8|6894|6894.4|6892.6|6896.7|6894.3|6894.3|6891.8|277
1649357100000|2022-04-07 18:45:00|6894.5|6892.7|6895.2|6893.4|6895.6|6893.8|6892.2|6889.8|247
1649357400000|2022-04-07 18:50:00|6895.3|6893.5|6897.4|6895.6|6898.1|6896.1|6894.3|6892.5|279
1649357700000|2022-04-07 18:55:00|6897.7|6895.9|6896.1|6893.1|6897.9|6896.1|6895.1|6892.7|260
1649358000000|2022-04-07 19:00:00|6895.6|6893.8|6895.1|6893.3|6900.1|6896.1|6894.7|6892.4|320
1649358300000|2022-04-07 19:05:00|6895.2|6893.4|6897.2|6895.4|6897.8|6896|6894.6|6892.8|198
1649358600000|2022-04-07 19:10:00|6897.3|6895.5|6899.6|6897.8|6900.3|6897.8|6897.1|6895.3|221
1649358900000|2022-04-07 19:15:00|6899.7|6897.9|6898.5|6895.5|6901|6898.6|6897.8|6895.4|247
1649359200000|2022-04-07 19:20:00|6898.4|6895.4|6895.1|6892.1|6898.5|6896.3|6894.4|6891.9|303
1649359500000|2022-04-07 19:25:00|6895.2|6892.2|6893.5|6891.7|6896.3|6894.1|6893.4|6890.9|207
1649359800000|2022-04-07 19:30:00|6893.2|6891.4|6897.3|6895.5|6897.5|6895.7|6892.7|6890.3|242
1649360100000|2022-04-07 19:35:00|6897.4|6895.6|6897.6|6895.8|6898.1|6895.9|6896.3|6894.1|245
1649360400000|2022-04-07 19:40:00|6897.5|6895.7|6898.3|6896.5|6899.6|6897.4|6897.1|6895.3|242
1649360700000|2022-04-07 19:45:00|6898.2|6896.4|6896.1|6894.3|6899.1|6896.9|6896.1|6893.9|273
1649361000000|2022-04-07 19:50:00|6895.6|6893.8|6895.1|6893.3|6895.8|6894|6894.2|6892.3|316
1649361300000|2022-04-07 19:55:00|6895|6893.2|6895|6893.2|6895.7|6893.6|6892.9|6891.1|290
1649361600000|2022-04-07 20:00:00|6894.9|6893.1|6893.3|6891.5|6895.2|6893.1|6893.1|6891.3|189
1649361900000|2022-04-07 20:05:00|6893.4|6891.6|6893.2|6891.4|6893.8|6892|6893.1|6891.3|118
1649362200000|2022-04-07 20:10:00|6893.1|6891.3|6895.4|6892.4|6895.4|6893.1|6893.1|6891.3|154
1649362500000|2022-04-07 20:15:00|6895.5|6892.5|6894.6|6892.8|6896.3|6893.9|6894.4|6892.5|136
1649362800000|2022-04-07 20:20:00|6894.5|6892.7|6893.7|6891.9|6894.6|6892.8|6893.1|6891.3|112
1649363100000|2022-04-07 20:25:00|6893.8|6892|6895.1|6893.3|6895.8|6893.7|6893.6|6891.8|159
1649363400000|2022-04-07 20:30:00|6895|6893.2|6896.3|6894.5|6897.3|6895|6895|6893.2|125
1649363700000|2022-04-07 20:35:00|6896.4|6894.6|6894.6|6891.6|6896.6|6894.6|6894|6891.4|144
1649364000000|2022-04-07 20:40:00|6894.7|6891.7|6894.9|6891.9|6895.1|6892.6|6893.6|6891.1|101
1649364300000|2022-04-07 20:45:00|6895|6892|6894|6891|6895.4|6892.4|6893.6|6890.6|134
1649364600000|2022-04-07 20:50:00|6893.9|6890.9|6893.5|6890.5|6894.2|6891.2|6893.2|6890.2|89
1649364900000|2022-04-07 20:55:00|6893.1|6890.1|6899.4|6895.4|6900.5|6896.5|6889.7|6885.7|262
1649365200000|2022-04-07 21:00:00|6896.4|6892.4|6900.4|6896.4|6901.3|6897.3|6896.4|6892.4|30
1649365500000|2022-04-07 21:05:00|6899.3|6895.3|6900.5|6896.5|6903.5|6899.5|6896.2|6892.2|111
1649365800000|2022-04-07 21:10:00|6902.6|6898.6|6899.2|6895.2|6902.6|6898.6|6897.4|6893.4|131
1649366100000|2022-04-07 21:15:00|6899.9|6895.9|6897.2|6893.2|6901.8|6897.8|6894.3|6890.3|221
1649366400000|2022-04-07 21:20:00|6896.7|6892.7|6900.8|6896.8|6901.5|6897.5|6896.1|6892.1|122
1649366700000|2022-04-07 21:25:00|6899.4|6895.4|6900.1|6896.1|6901.6|6897.6|6896.1|6892.1|63
1649367000000|2022-04-07 21:30:00|6897|6893|6893.9|6889.9|6902|6898|6893.9|6889.9|287
1649367300000|2022-04-07 21:35:00|6895|6891|6895.7|6891.7|6898.3|6894.3|6893.1|6889.1|151
1649367600000|2022-04-07 21:40:00|6896.8|6892.8|6894.8|6890.8|6899.8|6895.8|6892.8|6888.8|123
1649367900000|2022-04-07 21:45:00|6896.2|6892.2|6894.4|6890.4|6897.9|6893.9|6893.4|6889.4|138
1649368200000|2022-04-07 21:50:00|6894.1|6890.1|6895.5|6891.5|6896.3|6892.3|6892.6|6888.6|125
1649368500000|2022-04-07 21:55:00|6895.4|6891.4|6895.7|6891.7|6897.8|6893.8|6892.5|6888.5|248
1649368800000|2022-04-07 22:00:00|6897.2|6893.2|6895.5|6891.5|6898.2|6894.2|6894.8|6890.8|149
1649369100000|2022-04-07 22:05:00|6895.8|6891.8|6896.5|6892.5|6898.1|6894.1|6894.8|6890.8|187
1649369400000|2022-04-07 22:10:00|6896.4|6892.4|6894.7|6890.7|6896.6|6892.6|6894.1|6890.1|196
1649369700000|2022-04-07 22:15:00|6894.4|6890.4|6893.8|6889.8|6894.6|6890.7|6893.2|6889.5|114
1649370000000|2022-04-07 22:20:00|6893.3|6890.2|6892.4|6889.4|6893.8|6890.4|6892.2|6888.7|126
1649370300000|2022-04-07 22:25:00|6892.5|6889.5|6893.3|6890.3|6893.4|6890.4|6892.1|6889|136
1649370600000|2022-04-07 22:30:00|6893.4|6890.4|6892.8|6889.8|6893.4|6890.4|6892.3|6889.3|107
1649370900000|2022-04-07 22:35:00|6892.5|6889.5|6892.5|6889.5|6892.9|6890.1|6891.9|6889.4|68
1649371200000|2022-04-07 22:40:00|6892.6|6889.6|6892.5|6889.5|6894.1|6891.1|6892.1|6889.4|164
1649371500000|2022-04-07 22:45:00|6892.6|6889.6|6893|6890|6893.7|6890.9|6892.1|6889.3|224
1649371800000|2022-04-07 22:50:00|6892.9|6889.9|6890.5|6887.5|6892.9|6889.9|6890.3|6887.3|89
1649372100000|2022-04-07 22:55:00|6890.4|6887.4|6891.5|6888.5|6891.7|6888.7|6889.7|6887.2|37
1649372400000|2022-04-07 23:00:00|6891.6|6888.6|6891|6888|6892|6889.6|6890.2|6887.9|118
1649372700000|2022-04-07 23:05:00|6890.9|6887.9|6890.3|6887.3|6891.4|6888.4|6888.8|6886.4|157
1649373000000|2022-04-07 23:10:00|6890.2|6887.2|6891.8|6888.8|6891.8|6889.6|6889.2|6886.8|155
1649373300000|2022-04-07 23:15:00|6891.3|6889.5|6889.2|6887.4|6892|6889.8|6888.7|6886.4|122
1649373600000|2022-04-07 23:20:00|6889.8|6886.8|6888.4|6885.4|6890.3|6888.5|6887.5|6885.2|186
1649373900000|2022-04-07 23:25:00|6888.5|6885.5|6888.1|6886.3|6888.9|6887|6888|6885.5|113
1649374200000|2022-04-07 23:30:00|6888.2|6886.4|6887.7|6885.9|6888.4|6886.6|6887.5|6885.7|88
1649374500000|2022-04-07 23:35:00|6887.6|6885.8|6890|6888.2|6890|6888.2|6887.6|6885.3|98
1649374800000|2022-04-07 23:40:00|6889.9|6888.1|6887.8|6886|6890.4|6888.6|6887.6|6885.3|85
1649375100000|2022-04-07 23:45:00|6887.7|6885.9|6888.2|6885.2|6889.2|6886.8|6887.2|6885|168
1649375400000|2022-04-07 23:50:00|6887.7|6885.9|6885.1|6882.1|6888.2|6885.9|6884.6|6882.1|136
1649375700000|2022-04-07 23:55:00|6885.2|6882.2|6885|6883.2|6886.2|6884.1|6884.5|6882.2|148
1649376000000|2022-04-08 00:00:00|6884.9|6883.1|6886|6884.2|6886.4|6884.6|6884.2|6882.4|316
1649376300000|2022-04-08 00:05:00|6886.1|6884.3|6886.9|6885.1|6889|6886.7|6886.1|6884.1|343
1649376600000|2022-04-08 00:10:00|6887|6885.2|6885|6883.2|6887.9|6886.1|6885|6883.1|252
1649376900000|2022-04-08 00:15:00|6884.9|6883.1|6881.3|6879.5|6885|6883.2|6881.2|6879.2|251
1649377200000|2022-04-08 00:20:00|6881.2|6879.4|6881.8|6880|6883.4|6881.3|6881.1|6879.1|259
1649377500000|2022-04-08 00:25:00|6881.9|6880.1|6881.9|6880.1|6883.2|6881.4|6881.2|6879.4|228
1649377800000|2022-04-08 00:30:00|6882|6880.2|6883.6|6880.6|6884.6|6882.3|6881.9|6879.9|334
1649378100000|2022-04-08 00:35:00|6883.9|6880.9|6884.6|6881.6|6885.3|6882.3|6883.5|6880.5|181
1649378400000|2022-04-08 00:40:00|6884.5|6881.5|6881.1|6879.3|6884.6|6882.1|6881.1|6878.9|208
1649378700000|2022-04-08 00:45:00|6881.2|6879.4|6877.7|6875.9|6882.8|6880.7|6876.5|6874.2|252
1649379000000|2022-04-08 00:50:00|6877.8|6876|6880.2|6877.2|6880.2|6877.2|6875.6|6873.4|360
1649379300000|2022-04-08 00:55:00|6880.5|6877.5|6881.6|6878.6|6882.2|6880.3|6878.6|6876.7|307
1649379600000|2022-04-08 01:00:00|6881.5|6878.5|6881.6|6879.8|6882.2|6879.8|6880.6|6878.4|195
1649379900000|2022-04-08 01:05:00|6882.4|6880.6|6880.5|6878.7|6882.6|6880.8|6880.4|6878|216
1649380200000|2022-04-08 01:10:00|6880.6|6878.8|6881.1|6879.3|6883.9|6881.8|6880.4|6877.9|298
1649380500000|2022-04-08 01:15:00|6881.3|6879.5|6883.6|6881.8|6886.5|6884.1|6881.2|6879.4|283
1649380800000|2022-04-08 01:20:00|6884|6882.2|6884.5|6882.7|6885.2|6883.1|6882.5|6880|277
1649381100000|2022-04-08 01:25:00|6884.4|6882.6|6882.9|6879.9|6885.7|6883.6|6881.6|6879|260
1649381400000|2022-04-08 01:30:00|6882.8|6879.8|6883.2|6880.2|6884.8|6881.8|6881.7|6878.7|310
1649381700000|2022-04-08 01:35:00|6883.3|6880.3|6883|6880|6884.1|6881.6|6881.1|6878.1|320
1649382000000|2022-04-08 01:40:00|6882.9|6879.9|6886.6|6883.6|6886.6|6884.1|6882.4|6879.9|343
1649382300000|2022-04-08 01:45:00|6886.5|6883.5|6886.5|6883.5|6887.1|6884.5|6885.4|6882.8|216
1649382600000|2022-04-08 01:50:00|6886.4|6883.4|6885.1|6882.1|6886.7|6884.2|6884.9|6882|249
1649382900000|2022-04-08 01:55:00|6885.2|6882.2|6884.2|6881.2|6885.2|6882.2|6882.6|6880.5|218
1649383200000|2022-04-08 02:00:00|6884.1|6881.1|6882.1|6879.1|6885.4|6882.6|6881.3|6878.3|302
1649383500000|2022-04-08 02:05:00|6882|6879|6881.8|6880|6884|6881.5|6881.6|6878.7|250
1649383800000|2022-04-08 02:10:00|6882.5|6879.5|6880.6|6878.8|6882.5|6879.5|6878.8|6876.5|306
1649384100000|2022-04-08 02:15:00|6880.8|6879|6878.7|6876.9|6882.2|6879.4|6878|6875.8|301
1649384400000|2022-04-08 02:20:00|6878.8|6877|6880.4|6877.4|6881|6878.2|6878.7|6876.3|297
1649384700000|2022-04-08 02:25:00|6880.2|6877.2|6880.5|6877.5|6880.6|6877.7|6878.6|6876.1|269
1649385000000|2022-04-08 02:30:00|6880.4|6877.4|6880.6|6877.6|6880.9|6878.1|6879.2|6876.4|326
1649385300000|2022-04-08 02:35:00|6880.7|6877.7|6877.2|6875.4|6881.7|6878.7|6877|6875.1|224
1649385600000|2022-04-08 02:40:00|6877.3|6875.5|6879.8|6878|6881.1|6878.7|6876.9|6875.1|293
1649385900000|2022-04-08 02:45:00|6879.7|6877.9|6880.5|6877.5|6880.6|6878.3|6878.9|6876.2|206
1649386200000|2022-04-08 02:50:00|6880.4|6877.4|6880.5|6877.5|6881.1|6879|6879.7|6876.9|194
1649386500000|2022-04-08 02:55:00|6880.4|6877.4|6881.4|6878.4|6882.2|6879.9|6879.8|6877.3|272
1649386800000|2022-04-08 03:00:00|6881.5|6878.5|6878.3|6876.5|6881.5|6878.8|6877.9|6875.7|187
1649387100000|2022-04-08 03:05:00|6878.2|6876.4|6874.7|6872.9|6878.2|6876.4|6874.3|6872.2|285
1649387400000|2022-04-08 03:10:00|6874.6|6872.8|6874|6872.2|6875.5|6873.7|6874|6872.2|210
1649387700000|2022-04-08 03:15:00|6873.5|6871.7|6874.9|6873.1|6875.5|6873.7|6873.1|6871.3|237
1649388000000|2022-04-08 03:20:00|6875|6873.2|6875.2|6873.4|6876.3|6874.5|6874.7|6872.7|196
1649388300000|2022-04-08 03:25:00|6874.8|6873|6877.2|6875.4|6877.3|6875.5|6874.6|6872.8|147
1649388600000|2022-04-08 03:30:00|6877.3|6875.5|6877.2|6875.4|6878|6876.1|6875.6|6873.3|167
1649388900000|2022-04-08 03:35:00|6877.1|6875.3|6878.6|6876.8|6878.6|6876.8|6877.1|6875.3|214
1649389200000|2022-04-08 03:40:00|6878.7|6876.9|6880.5|6878.7|6880.8|6879|6878.4|6876.2|246
1649389500000|2022-04-08 03:45:00|6881|6879.2|6881.9|6878.9|6882.1|6879.9|6880.1|6878|244
1649389800000|2022-04-08 03:50:00|6882|6879|6880.8|6879|6882.1|6880.2|6880.1|6877.9|223
1649390100000|2022-04-08 03:55:00|6881.2|6879.4|6881.4|6879.6|6882.3|6879.9|6880.3|6878|189
1649390400000|2022-04-08 04:00:00|6881.3|6879.5|6881.2|6879.4|6882.4|6880.6|6881|6879.2|163
1649390700000|2022-04-08 04:05:00|6881.1|6879.3|6881.4|6879.6|6882.1|6880|6880.4|6877.9|161
1649391000000|2022-04-08 04:10:00|6881.5|6879.7|6882.2|6880.4|6883.3|6880.7|6881.3|6879|136
1649391300000|2022-04-08 04:15:00|6882.1|6880.3|6882.3|6880.5|6883.2|6881|6881.9|6879.6|163
1649391600000|2022-04-08 04:20:00|6882.4|6880.6|6882.2|6880.4|6882.9|6881.1|6880.3|6878.2|190
1649391900000|2022-04-08 04:25:00|6882.3|6880.5|6882|6880.2|6883.8|6881.6|6881.8|6879.6|196
1649392200000|2022-04-08 04:30:00|6882.1|6880.3|6883.8|6882|6884.7|6882.9|6882.1|6880.3|180
1649392500000|2022-04-08 04:35:00|6883.7|6881.9|6885.1|6883.3|6885.2|6883.4|6883.5|6881.7|106
1649392800000|2022-04-08 04:40:00|6885.2|6883.4|6886.8|6885|6886.9|6885.1|6885|6883.2|120
1649393100000|2022-04-08 04:45:00|6886.9|6885.1|6886.7|6884.9|6887.4|6885.6|6886.4|6884.6|107
1649393400000|2022-04-08 04:50:00|6886.6|6884.8|6886.4|6884.6|6887.3|6885.5|6886.1|6884.3|106
1649393700000|2022-04-08 04:55:00|6886.3|6884.5|6885|6883.2|6887.2|6885.4|6884.6|6882.8|237
1649394000000|2022-04-08 05:00:00|6884.9|6883.1|6884|6882.2|6887.1|6885.3|6883.9|6882.1|301
1649394300000|2022-04-08 05:05:00|6884.1|6882.3|6883.8|6882|6884.5|6882.3|6882|6880.2|220
1649394600000|2022-04-08 05:10:00|6883.9|6882.1|6885.2|6882.2|6885.2|6882.2|6883.3|6880.9|206
1649394900000|2022-04-08 05:15:00|6885.3|6882.3|6886.4|6884.6|6886.4|6884.6|6883.9|6880.9|244
1649395200000|2022-04-08 05:20:00|6886.3|6884.5|6888.2|6885.2|6888.8|6886.8|6886.3|6884.5|234
1649395500000|2022-04-08 05:25:00|6888.3|6885.3|6890.2|6887.2|6890.5|6888.2|6887.2|6885|218
1649395800000|2022-04-08 05:30:00|6889.2|6887.4|6892.4|6890.6|6893.3|6890.8|6889.2|6886.8|305
1649396100000|2022-04-08 05:35:00|6892.5|6890.7|6890.5|6888.7|6892.5|6890.7|6889.5|6887.5|255
1649396400000|2022-04-08 05:40:00|6890.3|6888.5|6889.1|6887.3|6890.3|6888.5|6888.1|6885.9|212
1649396700000|2022-04-08 05:45:00|6889.2|6887.4|6889.4|6887.6|6890.8|6888.3|6888.2|6885.7|238
1649397000000|2022-04-08 05:50:00|6889.3|6887.5|6892.4|6890.6|6893.3|6890.9|6888|6886.2|249
1649397300000|2022-04-08 05:55:00|6892.5|6890.7|6889|6886|6893.6|6891.1|6888.3|6885.9|279
1649397600000|2022-04-08 06:00:00|6889.5|6886.5|6886|6884.2|6889.6|6887.5|6884.4|6882.1|429
1649397900000|2022-04-08 06:05:00|6886.1|6884.3|6884.2|6882.4|6887.1|6884.8|6883.1|6880.9|342
1649398200000|2022-04-08 06:10:00|6884.1|6882.3|6887.2|6884.2|6887.2|6884.7|6883.5|6881.2|292
1649398500000|2022-04-08 06:15:00|6887.1|6884.1|6886.9|6885.1|6888|6885.9|6885.6|6883.4|319
1649398800000|2022-04-08 06:20:00|6886.8|6885|6885.6|6883.8|6887.2|6885.4|6885.2|6882.8|381
1649399100000|2022-04-08 06:25:00|6885.7|6883.9|6885.7|6883.9|6887.8|6885.4|6883.4|6881.6|360
1649399400000|2022-04-08 06:30:00|6885.5|6883.7|6886.2|6884.4|6886.6|6884.8|6884.7|6882.2|257
1649399700000|2022-04-08 06:35:00|6886.1|6884.3|6885.2|6883.4|6887.2|6884.7|6884.4|6881.6|315
1649400000000|2022-04-08 06:40:00|6885.1|6883.3|6882.1|6879.1|6885.3|6883.4|6880.4|6878.6|276
1649400300000|2022-04-08 06:45:00|6882|6879|6880.3|6878.5|6882.2|6879.8|6879.9|6877.5|332
1649400600000|2022-04-08 06:50:00|6880.4|6878.6|6882.3|6879.3|6883.3|6881.4|6879.5|6877.7|327
1649400900000|2022-04-08 06:55:00|6882.4|6879.4|6882.7|6879.7|6883.9|6880.9|6881.4|6878.4|428
1649401200000|2022-04-08 07:00:00|6882.8|6879.8|6878.2|6875.2|6882.9|6879.9|6876.2|6873.7|404
1649401500000|2022-04-08 07:05:00|6878.3|6875.3|6872.8|6869.8|6878.3|6875.7|6872.1|6869.2|402
1649401800000|2022-04-08 07:10:00|6872.5|6869.5|6873|6870|6874.1|6871.6|6871|6868.5|361
1649402100000|2022-04-08 07:15:00|6873.1|6870.1|6869.8|6866.8|6873.1|6870.3|6868.2|6865.2|427
1649402400000|2022-04-08 07:20:00|6869.7|6866.7|6868|6865|6869.9|6866.9|6866|6863.5|422
1649402700000|2022-04-08 07:25:00|6867.9|6864.9|6863.7|6860.7|6868.3|6866.5|6861.8|6859.5|456
1649403000000|2022-04-08 07:30:00|6863|6861.2|6861.8|6860|6863.4|6861.2|6859.9|6857.8|392
1649403300000|2022-04-08 07:35:00|6861.6|6859.8|6862.1|6859.1|6864.2|6862.4|6861.2|6859|393
1649403600000|2022-04-08 07:40:00|6862.2|6859.2|6860.5|6858.7|6863.2|6860.6|6860.4|6858.4|361
1649403900000|2022-04-08 07:45:00|6860.7|6858.9|6861|6859.2|6862.1|6859.6|6858.4|6855.4|323
1649404200000|2022-04-08 07:50:00|6861.1|6859.3|6862.6|6860.8|6864|6861.5|6861|6859.2|266
1649404500000|2022-04-08 07:55:00|6862.7|6860.9|6861.5|6859.7|6863.7|6861.4|6861.2|6859.4|270
1649404800000|2022-04-08 08:00:00|6861.6|6859.8|6863.1|6861.3|6863.3|6861.5|6859.3|6857.5|338
1649405100000|2022-04-08 08:05:00|6862.9|6861.1|6864.5|6862.7|6865.8|6864|6862.1|6859.7|328
1649405400000|2022-04-08 08:10:00|6864.6|6862.8|6863.6|6861.8|6866.7|6864.9|6863.5|6861.3|302
1649405700000|2022-04-08 08:15:00|6864.2|6861.2|6861.8|6860|6864.8|6862.4|6861.6|6859.1|281
1649406000000|2022-04-08 08:20:00|6861.7|6859.9|6861.8|6860|6863|6860.2|6861.3|6859|303
1649406300000|2022-04-08 08:25:00|6861.7|6859.9|6859.5|6857.7|6863.2|6861.1|6859.3|6857.5|198
1649406600000|2022-04-08 08:30:00|6859.9|6858.1|6860.7|6858.9|6862.5|6860.4|6859.5|6857.3|262
1649406900000|2022-04-08 08:35:00|6860.8|6859|6860.9|6859.1|6861.8|6859.6|6859.9|6857.4|278
1649407200000|2022-04-08 08:40:00|6860.7|6858.9|6860.5|6858.7|6861.7|6859.5|6859|6857.1|285
1649407500000|2022-04-08 08:45:00|6860.4|6858.6|6858.9|6857.1|6861.3|6859.1|6858.5|6856|248
1649407800000|2022-04-08 08:50:00|6858.8|6857|6860|6857|6860.1|6857.8|6857.9|6855.8|231
1649408100000|2022-04-08 08:55:00|6860.1|6857.1|6860.2|6857.2|6860.6|6858.5|6858|6855.9|267
1649408400000|2022-04-08 09:00:00|6860.1|6857.1|6859.7|6857.9|6860.2|6858|6857.1|6855.3|268
1649408700000|2022-04-08 09:05:00|6859.6|6857.8|6858.2|6856.4|6859.7|6857.9|6856.3|6854.1|294
1649409000000|2022-04-08 09:10:00|6857.9|6856.1|6856.4|6854.6|6858.7|6856.4|6856.3|6854.5|299
1649409300000|2022-04-08 09:15:00|6856.5|6854.7|6856.6|6854.8|6857|6855|6856.1|6854|229
1649409600000|2022-04-08 09:20:00|6856.9|6855.1|6857.9|6856.1|6859.3|6857.5|6856.7|6854.9|181
1649409900000|2022-04-08 09:25:00|6858.1|6856.3|6857.9|6854.9|6859.3|6857.1|6857.2|6854.3|241
1649410200000|2022-04-08 09:30:00|6857.8|6854.8|6856.7|6854.9|6858.9|6856.4|6856.7|6854.8|186
1649410500000|2022-04-08 09:35:00|6856.6|6854.8|6855|6852|6856.8|6855|6853.9|6851.3|207
1649410800000|2022-04-08 09:40:00|6854.9|6851.9|6852.5|6850.7|6855.6|6853.1|6852.4|6850.3|219
1649411100000|2022-04-08 09:45:00|6852.6|6850.8|6853.3|6851.5|6854.1|6852.1|6851.8|6849.3|185
1649411400000|2022-04-08 09:50:00|6853.2|6851.4|6852.6|6850.8|6853.9|6852.1|6852|6849.8|192
1649411700000|2022-04-08 09:55:00|6852.5|6850.7|6852.1|6850.3|6853.1|6851.1|6851.6|6849.5|168
1649412000000|2022-04-08 10:00:00|6852|6850.2|6852.9|6851.1|6853.4|6851.4|6851.2|6849.4|214
1649412300000|2022-04-08 10:05:00|6852.8|6851|6855.9|6852.9|6856|6853.6|6852.8|6851|179
1649412600000|2022-04-08 10:10:00|6856|6853|6855.5|6853.7|6856.1|6854.3|6854.7|6852.9|195
1649412900000|2022-04-08 10:15:00|6855.4|6853.6|6856|6854.2|6858.8|6856.8|6855.3|6853.5|287
1649413200000|2022-04-08 10:20:00|6855.7|6853.9|6857.5|6855.7|6858.1|6855.9|6855.3|6853.5|227
1649413500000|2022-04-08 10:25:00|6857.4|6855.6|6857.2|6854.2|6858.6|6856.3|6856|6853.7|322
1649413800000|2022-04-08 10:30:00|6857.3|6854.3|6858.6|6856.8|6859.7|6857|6857.1|6854.1|203
1649414100000|2022-04-08 10:35:00|6858.7|6856.9|6860.8|6859|6861.4|6859.6|6858|6855.7|204
1649414400000|2022-04-08 10:40:00|6860.7|6858.9|6861.2|6859.4|6862.3|6859.7|6859.6|6857.8|222
1649414700000|2022-04-08 10:45:00|6861.5|6859.7|6862.8|6861|6863.4|6861.6|6860.7|6858.3|215
1649415000000|2022-04-08 10:50:00|6863.1|6861.3|6866.1|6863.1|6866.1|6863.7|6862.6|6860.8|215
1649415300000|2022-04-08 10:55:00|6866|6863|6863.5|6861.7|6866.1|6863.9|6862|6860.2|268
1649415600000|2022-04-08 11:00:00|6863.6|6861.8|6861.9|6858.9|6863.9|6862.1|6860.5|6858.1|338
1649415900000|2022-04-08 11:05:00|6861.8|6858.8|6858.8|6857|6862.7|6860.2|6858.8|6856.3|234
1649416200000|2022-04-08 11:10:00|6858.9|6857.1|6861.9|6858.9|6862.8|6860|6858.3|6856.2|314
1649416500000|2022-04-08 11:15:00|6862|6859|6861.6|6859.8|6863.6|6861.4|6861.5|6858.6|235
1649416800000|2022-04-08 11:20:00|6861.5|6859.7|6860.4|6858.6|6863.1|6861.3|6859.3|6857.5|267
1649417100000|2022-04-08 11:25:00|6860.3|6858.5|6863|6861.2|6863.3|6861.5|6859.9|6857.9|185
1649417400000|2022-04-08 11:30:00|6863.6|6860.6|6860.8|6859|6863.6|6861.3|6860.8|6859|257
1649417700000|2022-04-08 11:35:00|6860.9|6859.1|6858.4|6856.6|6860.9|6859.1|6858|6856.2|249
1649418000000|2022-04-08 11:40:00|6858.3|6856.5|6856.3|6854.5|6858.3|6856.5|6856.2|6854.4|220
1649418300000|2022-04-08 11:45:00|6856.4|6854.6|6857.2|6855.4|6857.8|6855.5|6856.3|6854|167
1649418600000|2022-04-08 11:50:00|6856.9|6855.1|6853.3|6851.5|6857.1|6855.3|6852.3|6850.5|239
1649418900000|2022-04-08 11:55:00|6853.4|6851.6|6854|6852.2|6854|6852.2|6852.5|6850.6|272
1649419200000|2022-04-08 12:00:00|6853.9|6852.1|6854.6|6852.8|6857.1|6854.8|6853.4|6851.6|306
1649419500000|2022-04-08 12:05:00|6854.5|6852.7|6854.8|6853|6856.9|6854.6|6854.5|6852.7|247
1649419800000|2022-04-08 12:10:00|6854.7|6852.9|6854.5|6852.7|6855.4|6853.1|6853.8|6852|226
1649420100000|2022-04-08 12:15:00|6854.6|6852.8|6857.1|6855.3|6857.2|6855.3|6853|6851.2|269
1649420400000|2022-04-08 12:20:00|6857|6855.2|6859.6|6857.8|6860.3|6858.5|6857|6855.2|202
1649420700000|2022-04-08 12:25:00|6859.7|6857.9|6854.9|6853.1|6860.5|6858.2|6854.8|6852.9|254
1649421000000|2022-04-08 12:30:00|6855|6853.2|6852.4|6850.6|6855.6|6853.5|6851.9|6850.1|289
1649421300000|2022-04-08 12:35:00|6852.5|6850.7|6852.4|6850.6|6852.9|6851.1|6851.6|6849.8|288
1649421600000|2022-04-08 12:40:00|6852.1|6850.3|6850.5|6848.7|6852.4|6850.6|6850.4|6848.6|264
1649421900000|2022-04-08 12:45:00|6850.3|6848.5|6847.4|6845.6|6850.5|6848.5|6847|6845.2|285
1649422200000|2022-04-08 12:50:00|6847.5|6845.7|6845.8|6844|6848.1|6846.3|6845.4|6843.6|248
1649422500000|2022-04-08 12:55:00|6845.7|6843.9|6842.7|6840.9|6845.8|6844|6842.3|6840.2|363
1649422800000|2022-04-08 13:00:00|6842.8|6841|6840.1|6838.3|6844.3|6842.3|6840|6838.2|358
1649423100000|2022-04-08 13:05:00|6840.2|6838.4|6840.3|6838.5|6841.7|6839.4|6839.8|6837.8|349
1649423400000|2022-04-08 13:10:00|6840.2|6838.4|6841.1|6838.1|6841.1|6839.1|6839.9|6838|260
1649423700000|2022-04-08 13:15:00|6841.2|6838.2|6836.6|6834.8|6841.2|6839.2|6836|6834|320
1649424000000|2022-04-08 13:20:00|6836.2|6834.4|6832.1|6830.3|6837.8|6836|6832.1|6830.3|404
1649424300000|2022-04-08 13:25:00|6832.2|6830.4|6828.7|6826.9|6833.5|6831.7|6827|6824.9|402
1649424600000|2022-04-08 13:30:00|6828.9|6827.1|6832.2|6830.4|6833.2|6830.9|6827.7|6825.9|470
1649424900000|2022-04-08 13:35:00|6832.3|6830.5|6826.8|6825|6833|6831.2|6826.7|6824.9|405
1649425200000|2022-04-08 13:40:00|6826.7|6824.9|6826|6824.2|6828.1|6826.3|6824.7|6822.9|417
1649425500000|2022-04-08 13:45:00|6826.5|6823.5|6825.7|6822.7|6826.5|6824.1|6823.4|6821.6|459
1649425800000|2022-04-08 13:50:00|6825.5|6822.5|6828.2|6826.4|6829.5|6827.7|6824.8|6822.5|381
1649426100000|2022-04-08 13:55:00|6828.1|6826.3|6825.5|6823.7|6828.8|6827|6824.7|6822.9|389
1649426400000|2022-04-08 14:00:00|6825.3|6823.5|6827.4|6825.6|6828.9|6826.8|6824.3|6822.5|432
1649426700000|2022-04-08 14:05:00|6827.3|6825.5|6832.5|6830.7|6833.1|6830.8|6825.9|6824.1|380
1649427000000|2022-04-08 14:10:00|6832.4|6830.6|6830.6|6828.8|6833.5|6831.2|6830.2|6827.9|424
1649427300000|2022-04-08 14:15:00|6830.5|6828.7|6831.4|6829.6|6831.6|6829.8|6826.4|6824.6|337
1649427600000|2022-04-08 14:20:00|6831.5|6829.7|6836.9|6833.9|6837.8|6836|6831.5|6829.7|387
1649427900000|2022-04-08 14:25:00|6837|6834|6838|6835|6838.2|6836.1|6834|6831.5|361
1649428200000|2022-04-08 14:30:00|6838.2|6835.2|6839.1|6837.3|6841|6838.7|6836.2|6834|412
1649428500000|2022-04-08 14:35:00|6839|6837.2|6836.4|6834.6|6840|6837.7|6834.5|6832|375
1649428800000|2022-04-08 14:40:00|6836.3|6834.5|6840.5|6838.7|6841.8|6840|6836.3|6834.5|299
1649429100000|2022-04-08 14:45:00|6840.3|6838.5|6841.3|6839.5|6843.6|6841.8|6839.1|6836.9|379
1649429400000|2022-04-08 14:50:00|6841.2|6839.4|6842.1|6840.3|6844.8|6842.5|6840.6|6838.7|387
1649429700000|2022-04-08 14:55:00|6842|6840.2|6843.9|6842.1|6846.7|6844.9|6841.5|6839.7|567
1649430000000|2022-04-08 15:00:00|6843.4|6841.6|6845.6|6842.6|6846.4|6844.2|6842.8|6840.2|466
1649430300000|2022-04-08 15:05:00|6845.7|6842.7|6847.5|6845.7|6848.3|6846.2|6844.8|6842.6|414
1649430600000|2022-04-08 15:10:00|6847.6|6845.8|6846.5|6844.7|6848.7|6846.6|6845.9|6843.8|368
1649430900000|2022-04-08 15:15:00|6846.6|6844.8|6845.7|6843.9|6848.8|6847|6845.6|6843.6|319
1649431200000|2022-04-08 15:20:00|6845.8|6844|6847.5|6844.5|6848.5|6845.6|6845.3|6843.1|345
1649431500000|2022-04-08 15:25:00|6847.4|6844.4|6845.6|6842.6|6847.9|6844.9|6844.9|6841.9|309
1649431800000|2022-04-08 15:30:00|6845.7|6842.7|6845.6|6843.8|6847.7|6845.2|6845.1|6842.4|379
1649432100000|2022-04-08 15:35:00|6845.4|6843.6|6846.1|6844.3|6846.7|6844.5|6844.7|6842.5|324
1649432400000|2022-04-08 15:40:00|6846|6844.2|6847.5|6845.7|6849.8|6847.2|6846|6844.2|318
1649432700000|2022-04-08 15:45:00|6848.1|6845.1|6849.5|6847.7|6851.2|6848.7|6847.3|6844.8|359
1649433000000|2022-04-08 15:50:00|6849.6|6847.8|6849.6|6846.6|6850.9|6848.6|6848.8|6846.5|312
1649433300000|2022-04-08 15:55:00|6848.7|6846.9|6852|6849|6852.7|6850.2|6848.6|6846.6|304
1649433600000|2022-04-08 16:00:00|6851.8|6848.8|6850.2|6848.4|6852.5|6850.1|6849.8|6847.4|350
1649433900000|2022-04-08 16:05:00|6850|6848.2|6849|6847.2|6851.1|6849.2|6849|6846.7|292
1649434200000|2022-04-08 16:10:00|6849.1|6847.3|6849.2|6847.4|6851.6|6849.1|6848.7|6846.5|301
1649434500000|2022-04-08 16:15:00|6849.4|6847.6|6850.7|6848.9|6851.4|6849.3|6849.1|6847.1|319
1649434800000|2022-04-08 16:20:00|6850.8|6849|6851.6|6849.8|6852.3|6850.1|6850.8|6848.5|254
1649435100000|2022-04-08 16:25:00|6851.7|6849.9|6852|6850.2|6852.7|6850.6|6850.9|6848.6|293
1649435400000|2022-04-08 16:30:00|6852.1|6850.3|6851.2|6849.4|6852.3|6850.5|6850.7|6848.6|285
1649435700000|2022-04-08 16:35:00|6851.3|6849.5|6851.6|6849.8|6852.8|6850.4|6851.3|6849.1|295
1649436000000|2022-04-08 16:40:00|6851.7|6849.9|6851.3|6849.5|6852.7|6850.4|6851.2|6849.4|180
1649436300000|2022-04-08 16:45:00|6851.4|6849.6|6851|6849.2|6852.1|6849.7|6850|6848.1|230
1649436600000|2022-04-08 16:50:00|6851.1|6849.3|6851.8|6850|6853.2|6850.7|6850.6|6848.3|195
1649436900000|2022-04-08 16:55:00|6851.9|6850.1|6852.1|6849.1|6852.9|6850.7|6851.3|6848.9|203
1649437200000|2022-04-08 17:00:00|6851.5|6849.7|6850.7|6847.7|6852.3|6849.9|6847.4|6845.1|269
1649437500000|2022-04-08 17:05:00|6849.8|6848|6847.1|6845.3|6850.3|6848|6846.6|6844.3|303
1649437800000|2022-04-08 17:10:00|6847.2|6845.4|6846.6|6843.6|6848.5|6846.1|6846.1|6843.2|215
1649438100000|2022-04-08 17:15:00|6846.7|6843.7|6846.8|6843.8|6847.8|6845.4|6845.6|6842.8|279
1649438400000|2022-04-08 17:20:00|6846.9|6843.9|6846.6|6844.8|6848.2|6845.7|6846.1|6843.7|189
1649438700000|2022-04-08 17:25:00|6846.5|6844.7|6846.4|6844.6|6847.6|6845.2|6846.3|6844.1|226
1649439000000|2022-04-08 17:30:00|6846.5|6844.7|6844.6|6842.8|6846.6|6844.8|6844.6|6842.1|184
1649439300000|2022-04-08 17:35:00|6844.7|6842.9|6846|6843|6846.2|6843.7|6844.1|6841.8|214
1649439600000|2022-04-08 17:40:00|6846.1|6843.1|6846.2|6844.4|6847.2|6844.8|6845.1|6842.6|260
1649439900000|2022-04-08 17:45:00|6846.1|6844.3|6846|6844.2|6847.1|6844.8|6845.6|6843.2|157
1649440200000|2022-04-08 17:50:00|6845.8|6844|6847.4|6845.6|6848.2|6845.8|6845.7|6843.5|221
1649440500000|2022-04-08 17:55:00|6847.2|6845.4|6847|6845.2|6848.6|6846.4|6846.8|6844.4|237
1649440800000|2022-04-08 18:00:00|6846.9|6845.1|6846.9|6843.9|6848.3|6846|6845.9|6843.3|345
1649441100000|2022-04-08 18:05:00|6846.8|6843.8|6848.2|6845.2|6848.3|6845.6|6846|6843.4|250
1649441400000|2022-04-08 18:10:00|6848.1|6845.1|6847.2|6844.2|6849|6846.5|6846.5|6844.1|212
1649441700000|2022-04-08 18:15:00|6847.3|6844.3|6847.1|6845.3|6848.8|6846.3|6846.7|6844.2|187
1649442000000|2022-04-08 18:20:00|6848.2|6845.2|6848.8|6845.8|6849|6846.5|6847.2|6844.6|261
1649442300000|2022-04-08 18:25:00|6848.3|6845.3|6845.7|6842.7|6848.4|6845.9|6843.6|6841.2|275
1649442600000|2022-04-08 18:30:00|6845.8|6842.8|6845.8|6842.8|6846.7|6844|6844.2|6841.2|245
1649442900000|2022-04-08 18:35:00|6845.9|6842.9|6846.1|6843.1|6847.4|6844.5|6844.7|6842.2|264
1649443200000|2022-04-08 18:40:00|6846|6843|6844.4|6841.4|6846.1|6843.1|6843.7|6841.3|246
1649443500000|2022-04-08 18:45:00|6844.3|6841.3|6842.8|6841|6844.7|6842.3|6842.2|6839.7|220
1649443800000|2022-04-08 18:50:00|6843.2|6841.4|6846.2|6844.4|6848.3|6845.8|6842.8|6841|254
1649444100000|2022-04-08 18:55:00|6846.1|6844.3|6845|6842|6847.1|6844.6|6842.9|6841.1|426
1649444400000|2022-04-08 19:00:00|6844.8|6841.8|6842|6840.2|6846|6843|6841.5|6839.7|350
1649444700000|2022-04-08 19:05:00|6841.7|6839.9|6844.2|6842.4|6844.8|6842.6|6841.6|6839.8|213
1649445000000|2022-04-08 19:10:00|6843.9|6842.1|6844|6842.2|6844.4|6842.5|6842.4|6840|206
1649445300000|2022-04-08 19:15:00|6843.9|6842.1|6846|6843|6846.5|6843.9|6843.1|6840.8|295
1649445600000|2022-04-08 19:20:00|6845.9|6842.9|6845|6842|6846.5|6843.9|6844.3|6842|205
1649445900000|2022-04-08 19:25:00|6845.1|6842.1|6845.5|6842.5|6845.8|6843.3|6844.9|6841.9|177
1649446200000|2022-04-08 19:30:00|6845.6|6842.6|6846.9|6843.9|6849|6846.4|6845.4|6842.5|317
1649446500000|2022-04-08 19:35:00|6846.8|6843.8|6845.8|6844|6846.9|6844.3|6845.6|6843.4|173
1649446800000|2022-04-08 19:40:00|6845.7|6843.9|6845.7|6843.9|6846.3|6844|6844.9|6842.8|216
1649447100000|2022-04-08 19:45:00|6845.6|6843.8|6845.6|6843.8|6846.7|6844.6|6845|6842.5|188
1649447400000|2022-04-08 19:50:00|6846|6843|6844.2|6842.4|6846.3|6843.3|6844.1|6841.9|208
1649447700000|2022-04-08 19:55:00|6844.3|6842.5|6845.1|6842.1|6845.1|6842.8|6842.7|6840.2|295
1649448000000|2022-04-08 20:00:00|6845.3|6842.3|6844.1|6842.3|6846.1|6843.3|6844|6841.6|174
1649448300000|2022-04-08 20:05:00|6844.8|6841.8|6844.2|6841.2|6845.1|6842.1|6842|6839.5|200
1649448600000|2022-04-08 20:10:00|6844.3|6841.3|6844.6|6841.6|6844.6|6841.6|6842.9|6840.2|218
1649448900000|2022-04-08 20:15:00|6844.5|6841.5|6844.5|6841.5|6844.8|6842.4|6844|6841.1|136
1649449200000|2022-04-08 20:20:00|6844.3|6841.3|6844.1|6841.1|6845.4|6842.4|6844|6841|154
1649449500000|2022-04-08 20:25:00|6844.2|6841.2|6845.1|6842.1|6845.7|6842.7|6844.1|6841.1|159
1649449800000|2022-04-08 20:30:00|6845.2|6842.2|6846.7|6843.7|6847.2|6844.3|6845.1|6842.2|182
1649450100000|2022-04-08 20:35:00|6846.9|6843.9|6846.6|6843.6|6847.6|6844.9|6846|6843.6|120
1649450400000|2022-04-08 20:40:00|6846.7|6843.7|6846.1|6843.1|6847.5|6844.5|6845|6842.6|212
1649450700000|2022-04-08 20:45:00|6846.2|6843.2|6848.1|6845.1|6849|6846|6845.6|6842.9|201
1649451000000|2022-04-08 20:50:00|6848|6845|6849.4|6846.4|6849.7|6846.7|6848|6844.7|182
1649451300000|2022-04-08 20:55:00|6849.3|6846.3|6849|6845|6854|6850|6846.7|6842.7|526
1649620800000|2022-04-10 20:00:00|6855|6843.8|6855|6845|6855|6845|6852.5|6842.5|14
1649621100000|2022-04-10 20:05:00|6852.5|6842.5|6855|6845|6855|6845|6852.5|6842.5|7
1649621400000|2022-04-10 20:10:00|6852.5|6842.5|6855|6845|6855|6845|6852.5|6842.5|11
1649621700000|2022-04-10 20:15:00|6853.7|6843.7|6855|6845|6855|6845|6852.5|6842.5|19
1649622000000|2022-04-10 20:20:00|6852.5|6842.5|6855|6845|6855|6845|6852.5|6842.5|18
1649622300000|2022-04-10 20:25:00|6852.5|6842.5|6855|6845|6855|6845|6852.5|6842.5|10
1649622600000|2022-04-10 20:30:00|6852.5|6842.5|6855|6845|6855|6845|6852.5|6842.5|13
1649622900000|2022-04-10 20:35:00|6853.7|6843.7|6855|6845|6855|6845|6852.5|6842.5|7
1649623200000|2022-04-10 20:40:00|6853.7|6843.7|6852.5|6842.5|6855|6845|6852.5|6842.5|23
1649623500000|2022-04-10 20:45:00|6855|6845|6855|6845|6855|6845|6852.5|6842.5|25
1649623800000|2022-04-10 20:50:00|6852.5|6842.5|6855|6845|6855|6845|6852.5|6842.5|14
1649624100000|2022-04-10 20:55:00|6852.5|6842.5|6855|6845|6855|6845|6852.5|6842.5|10
1649624400000|2022-04-10 21:00:00|6852.5|6842.5|6852.5|6842.5|6859.5|6849.5|6852.5|6842.5|38
1649624700000|2022-04-10 21:05:00|6856.4|6846.4|6854.5|6844.5|6859.5|6849.5|6851.3|6841.3|52
1649625000000|2022-04-10 21:10:00|6854.4|6844.4|6853|6843|6858.8|6848.8|6849|6839|120
1649625300000|2022-04-10 21:15:00|6853.2|6843.2|6849.9|6845.9|6855.5|6848.5|6849.5|6842.5|76
1649625600000|2022-04-10 21:20:00|6852.5|6848.5|6852.5|6848.5|6852.5|6848.5|6849.5|6845.5|25
1649625900000|2022-04-10 21:25:00|6849.9|6845.9|6849.8|6845.8|6852.5|6848.5|6848.5|6844.5|53
1649626200000|2022-04-10 21:30:00|6850.1|6846.1|6849.8|6845.8|6852|6848|6849|6845|130
1649626500000|2022-04-10 21:35:00|6849.7|6845.7|6850.8|6846.8|6852|6848|6849.4|6845.4|140
1649626800000|2022-04-10 21:40:00|6852|6848|6850.8|6846.8|6852|6848|6849.6|6845.6|85
1649627100000|2022-04-10 21:45:00|6850.7|6846.7|6852.8|6848.8|6855|6851|6849.4|6845.4|154
1649627400000|2022-04-10 21:50:00|6853.8|6849.8|6853.6|6849.6|6855.9|6851.9|6851.9|6847.9|149
1649627700000|2022-04-10 21:55:00|6853.2|6849.2|6852.4|6848.4|6855.4|6851.4|6851.6|6847.6|138
1649628000000|2022-04-10 22:00:00|6852.9|6848.9|6856.4|6852.4|6859.8|6855.8|6851.2|6847.2|415
1649628300000|2022-04-10 22:05:00|6856.5|6852.5|6848.7|6844.7|6857.2|6853.2|6848|6844.5|282
1649628600000|2022-04-10 22:10:00|6848.9|6844.9|6849.9|6845.9|6851.1|6847.1|6846.6|6842.6|248
1649628900000|2022-04-10 22:15:00|6850.1|6846.1|6848.5|6844.8|6850.1|6846.1|6847.9|6844.3|228
1649629200000|2022-04-10 22:20:00|6848.6|6844.9|6850.5|6847.2|6850.7|6847.3|6848|6844.5|306
1649629500000|2022-04-10 22:25:00|6851.1|6847.3|6848.7|6845.7|6852|6848.7|6848.6|6845.5|190
1649629800000|2022-04-10 22:30:00|6848.6|6845.6|6848.2|6845.2|6853.1|6849.7|6847.4|6844.4|256
1649630100000|2022-04-10 22:35:00|6848.1|6845.1|6847.8|6846|6848.6|6846|6847.8|6844.9|101
1649630400000|2022-04-10 22:40:00|6847.7|6845.9|6843.5|6840.5|6848.4|6845.9|6843.3|6840.3|191
1649630700000|2022-04-10 22:45:00|6844.7|6841.7|6846.1|6843.1|6846.7|6843.7|6844.1|6841.1|172
1649631000000|2022-04-10 22:50:00|6846.2|6843.2|6847.1|6844.1|6847.4|6844.4|6843.9|6840.9|167
1649631300000|2022-04-10 22:55:00|6847.5|6844.5|6848.9|6845.9|6850|6847|6847.2|6844.2|108
1649631600000|2022-04-10 23:00:00|6849|6846|6844.6|6841.6|6849.2|6846.2|6844|6841|173
1649631900000|2022-04-10 23:05:00|6845.1|6842.1|6847.3|6844.3|6847.4|6844.4|6844.4|6841.4|225
1649632200000|2022-04-10 23:10:00|6847.4|6844.4|6845.4|6842.4|6847.4|6844.4|6844.4|6841.4|227
1649632500000|2022-04-10 23:15:00|6845.5|6842.5|6844.3|6841.3|6845.5|6842.5|6843.2|6840.2|225
1649632800000|2022-04-10 23:20:00|6844.2|6841.2|6843.3|6840.3|6844.4|6841.4|6842.5|6839.9|210
1649633100000|2022-04-10 23:25:00|6843.2|6840.2|6841.9|6838.9|6843.5|6840.5|6840.8|6838.4|204
1649633400000|2022-04-10 23:30:00|6841.8|6838.8|6842.9|6839.9|6843.4|6841|6841|6838.5|131
1649633700000|2022-04-10 23:35:00|6842.8|6839.8|6841.4|6838.4|6843.2|6840.2|6841.4|6838.4|179
1649634000000|2022-04-10 23:40:00|6841.3|6838.3|6838.3|6835.3|6841.4|6838.4|6838|6835.2|236
1649634300000|2022-04-10 23:45:00|6838.2|6835.2|6837.7|6834.7|6839.8|6837.3|6837.4|6834.4|262
1649634600000|2022-04-10 23:50:00|6837.6|6834.6|6836.2|6834.4|6838.9|6835.9|6836.2|6834.2|260
1649634900000|2022-04-10 23:55:00|6836.3|6834.5|6833.9|6830.9|6837.7|6835.4|6833.8|6830.8|258
1649635200000|2022-04-11 00:00:00|6833.8|6830.8|6838.2|6836.4|6838.5|6836.7|6832.4|6830.5|378
1649635500000|2022-04-11 00:05:00|6838.4|6836.6|6836|6833|6839|6836.6|6835.3|6832.7|279
1649635800000|2022-04-11 00:10:00|6835.9|6832.9|6839.8|6836.8|6839.8|6836.8|6835.1|6832.7|213
1649636100000|2022-04-11 00:15:00|6839.7|6836.7|6835.9|6834.1|6839.7|6837.1|6835.8|6833.4|256
1649636400000|2022-04-11 00:20:00|6835.8|6834|6837.1|6835.3|6838|6835.5|6834|6831|239
1649636700000|2022-04-11 00:25:00|6837.4|6835.6|6837.9|6834.9|6839.3|6836.9|6836.4|6833.9|190
1649637000000|2022-04-11 00:30:00|6838|6835|6837.4|6834.4|6839.5|6836.5|6835.3|6832.9|196
1649637300000|2022-04-11 00:35:00|6837.3|6834.3|6834.3|6831.3|6837.5|6834.5|6833.6|6831.1|260
1649637600000|2022-04-11 00:40:00|6834.2|6831.2|6833.4|6830.4|6834.9|6832.2|6832.7|6830.2|203
1649637900000|2022-04-11 00:45:00|6833.5|6830.5|6831.7|6828.7|6833.6|6831.2|6830.2|6828.3|245
1649638200000|2022-04-11 00:50:00|6831.8|6828.8|6835|6832|6835.1|6832.3|6830.8|6828.4|243
1649638500000|2022-04-11 00:55:00|6835.2|6832.2|6833.9|6832.1|6835.5|6833.2|6832|6829.6|216
1649638800000|2022-04-11 01:00:00|6834|6832.2|6836.5|6834.7|6837.2|6834.8|6833.4|6831.6|220
1649639100000|2022-04-11 01:05:00|6836.6|6834.8|6838.3|6835.3|6839.4|6837.1|6836.5|6834.7|288
1649639400000|2022-04-11 01:10:00|6838.2|6835.2|6837.3|6834.3|6839|6836.7|6837.3|6834.3|233
1649639700000|2022-04-11 01:15:00|6837.4|6834.4|6837.1|6835.3|6838|6835.4|6835.6|6833.2|273
1649640000000|2022-04-11 01:20:00|6837.2|6835.4|6837.1|6835.3|6838.4|6836.1|6836.6|6833.7|238
1649640300000|2022-04-11 01:25:00|6837|6835.2|6833.9|6830.9|6838.2|6836.4|6833.3|6830.8|243
1649640600000|2022-04-11 01:30:00|6833.8|6830.8|6826.4|6824.6|6833.8|6830.8|6826.3|6823.9|377
1649640900000|2022-04-11 01:35:00|6826.3|6824.5|6828.8|6827|6828.8|6827|6825.9|6823.9|275
1649641200000|2022-04-11 01:40:00|6829|6827.2|6829.6|6827.8|6830.2|6828.4|6828.7|6826.5|210
1649641500000|2022-04-11 01:45:00|6829.5|6827.7|6828.2|6825.2|6829.5|6827.7|6826.5|6824.2|286
1649641800000|2022-04-11 01:50:00|6828.3|6825.3|6823.9|6822.1|6829.2|6826.7|6823.8|6822|239
1649642100000|2022-04-11 01:55:00|6823.8|6822|6823|6821.2|6824.3|6822.3|6822.1|6819.8|437
1649642400000|2022-04-11 02:00:00|6822.9|6821.1|6819|6817.2|6824.4|6822.1|6818.6|6816.3|359
1649642700000|2022-04-11 02:05:00|6819.2|6817.4|6817.4|6814.4|6820.2|6818.4|6816.6|6814.1|392
1649643000000|2022-04-11 02:10:00|6816.9|6815.1|6819.4|6816.4|6820.8|6818.6|6816.1|6813.5|388
1649643300000|2022-04-11 02:15:00|6819.3|6816.3|6816.1|6813.1|6819.7|6817.1|6814.9|6812.4|326
1649643600000|2022-04-11 02:20:00|6816|6813|6816.2|6814.4|6817.5|6815.4|6814.5|6812.3|328
1649643900000|2022-04-11 02:25:00|6816.1|6814.3|6816.5|6814.7|6816.7|6814.9|6815.1|6812.8|269
1649644200000|2022-04-11 02:30:00|6816.4|6814.6|6817.6|6815.8|6817.6|6815.8|6816.1|6814|243
1649644500000|2022-04-11 02:35:00|6817.7|6815.9|6818.6|6816.8|6818.8|6817|6816.4|6814.6|240
1649644800000|2022-04-11 02:40:00|6818.5|6816.7|6818.6|6816.8|6820.1|6818|6817.8|6815|265
1649645100000|2022-04-11 02:45:00|6818.5|6816.7|6817|6815.2|6819.4|6817.2|6816.8|6814.9|259
1649645400000|2022-04-11 02:50:00|6816.9|6815.1|6816.5|6814.7|6817.5|6815.6|6815.1|6813.3|252
1649645700000|2022-04-11 02:55:00|6816.4|6814.6|6820.3|6818.5|6820.8|6818.9|6816.4|6814.6|408
1649646000000|2022-04-11 03:00:00|6820.4|6818.6|6821.5|6819.7|6825.9|6824.1|6820.2|6818.4|398
1649646300000|2022-04-11 03:05:00|6821.6|6819.8|6827.6|6825.8|6828.3|6826.5|6821.5|6819.7|305
1649646600000|2022-04-11 03:10:00|6827|6825.2|6826.8|6825|6829.4|6827.6|6826.2|6824|222
1649646900000|2022-04-11 03:15:00|6826.7|6824.9|6828.3|6826.5|6828.9|6827.1|6826.6|6824.8|204
1649647200000|2022-04-11 03:20:00|6829.2|6827.4|6828.6|6826.8|6830.2|6828.4|6827.6|6825.8|202
1649647500000|2022-04-11 03:25:00|6828.7|6826.9|6827.6|6824.6|6830.1|6828.3|6827.1|6824.6|229
1649647800000|2022-04-11 03:30:00|6827.7|6824.7|6829.1|6827.3|6829.2|6827.4|6826.2|6824.1|277
1649648100000|2022-04-11 03:35:00|6829.2|6827.4|6829.4|6827.6|6829.7|6827.9|6828.1|6825.7|195
1649648400000|2022-04-11 03:40:00|6829.5|6827.7|6829.7|6827.9|6831|6829.2|6829.3|6827.5|170
1649648700000|2022-04-11 03:45:00|6829.8|6828|6828.3|6826.5|6830.4|6828.2|6828.1|6826.3|166
1649649000000|2022-04-11 03:50:00|6828.2|6826.4|6828|6826.2|6828.8|6826.7|6826.8|6825|212
1649649300000|2022-04-11 03:55:00|6828.2|6826.4|6827.4|6825.6|6828.7|6826.9|6826.7|6824.9|183
1649649600000|2022-04-11 04:00:00|6827.5|6825.7|6829.1|6827.3|6829.4|6827.6|6827.5|6825.5|254
1649649900000|2022-04-11 04:05:00|6829.2|6827.4|6831.2|6829.4|6831.4|6829.6|6828.6|6826.8|247
1649650200000|2022-04-11 04:10:00|6831.1|6829.3|6832.3|6830.5|6832.7|6830.9|6830.3|6828.5|203
1649650500000|2022-04-11 04:15:00|6832.2|6830.4|6832.6|6830.8|6832.7|6830.9|6831.1|6829.3|182
1649650800000|2022-04-11 04:20:00|6832.5|6830.7|6833.8|6832|6835.1|6833.3|6832.3|6830.5|183
1649651100000|2022-04-11 04:25:00|6833.9|6832.1|6833.6|6831.8|6834.2|6832.4|6832.1|6830.3|201
1649651400000|2022-04-11 04:30:00|6833.7|6831.9|6833.5|6831.7|6834.6|6832.8|6832.7|6830.9|229
1649651700000|2022-04-11 04:35:00|6833.4|6831.6|6832.9|6831.1|6833.9|6832.1|6832.8|6830.9|200
1649652000000|2022-04-11 04:40:00|6833|6831.2|6834.9|6833.1|6835.8|6833.4|6832.9|6831.1|221
1649652300000|2022-04-11 04:45:00|6835|6833.2|6834.2|6832.4|6835.5|6833.7|6833.6|6831.8|178
1649652600000|2022-04-11 04:50:00|6834.3|6832.5|6835.1|6833.3|6836.6|6834.8|6834.1|6831.8|213
1649652900000|2022-04-11 04:55:00|6835.2|6833.4|6837.1|6835.3|6837.2|6835.4|6835.1|6833.3|322
1649653200000|2022-04-11 05:00:00|6837.2|6835.4|6835.6|6833.8|6838.6|6836.4|6835.1|6833.3|278
1649653500000|2022-04-11 05:05:00|6835.5|6833.7|6835.5|6833.7|6837.1|6835.3|6835|6833.1|263
1649653800000|2022-04-11 05:10:00|6835.4|6833.6|6834.2|6832.4|6837.1|6834.7|6833.9|6832.1|234
1649654100000|2022-04-11 05:15:00|6834.1|6832.3|6834.8|6833|6836.2|6834.4|6834.1|6832.3|202
1649654400000|2022-04-11 05:20:00|6834.7|6832.9|6832.9|6831.1|6835.2|6833.3|6832.6|6830.8|237
1649654700000|2022-04-11 05:25:00|6832.7|6830.9|6830.9|6829.1|6833|6831.2|6830.5|6828.2|264
1649655000000|2022-04-11 05:30:00|6831|6829.2|6834.1|6832.3|6835.7|6833.9|6830.6|6828.8|313
1649655300000|2022-04-11 05:35:00|6834.2|6832.4|6836.8|6835|6838.7|6836.9|6833.7|6831.9|289
1649655600000|2022-04-11 05:40:00|6836.7|6834.9|6835.4|6833.6|6836.7|6834.9|6834.7|6832.9|244
1649655900000|2022-04-11 05:45:00|6835.3|6833.5|6836.5|6834.7|6837.2|6835.4|6834.5|6832.4|283
1649656200000|2022-04-11 05:50:00|6836.6|6834.8|6838.4|6836.6|6838.7|6836.9|6835.7|6833.9|311
1649656500000|2022-04-11 05:55:00|6838.3|6836.5|6838.8|6835.8|6839.5|6836.7|6836|6833.9|252
1649656800000|2022-04-11 06:00:00|6838.3|6835.3|6840.7|6838.9|6840.9|6838.9|6836.7|6834.7|420
1649657100000|2022-04-11 06:05:00|6840.6|6838.8|6835.4|6833.6|6840.6|6838.8|6835|6832.5|479
1649657400000|2022-04-11 06:10:00|6835.3|6833.5|6836.5|6834.7|6838.5|6836.7|6834.7|6832.9|264
1649657700000|2022-04-11 06:15:00|6836.7|6834.9|6832.8|6831|6838.1|6836.3|6832.6|6830.8|344
1649658000000|2022-04-11 06:20:00|6832.7|6830.9|6829.3|6827.5|6833.4|6831.4|6828.2|6826.3|370
1649658300000|2022-04-11 06:25:00|6829.4|6827.6|6827.7|6825.9|6831.7|6829.9|6826|6823.7|356
1649658600000|2022-04-11 06:30:00|6827.6|6825.8|6829.5|6827.7|6830|6828|6825.1|6823.3|298
1649658900000|2022-04-11 06:35:00|6829.4|6827.6|6828.7|6826.9|6830.9|6828.4|6828|6825.3|420
1649659200000|2022-04-11 06:40:00|6828.8|6827|6827.2|6825.4|6828.9|6827|6826.8|6824.4|305
1649659500000|2022-04-11 06:45:00|6827.1|6825.3|6828.4|6825.4|6829.4|6826.7|6827|6824.8|282
1649659800000|2022-04-11 06:50:00|6828.3|6825.3|6830.4|6827.4|6830.6|6828.1|6826.3|6824.1|372
1649660100000|2022-04-11 06:55:00|6830.3|6827.3|6827.4|6824.4|6832|6829|6827.4|6824.4|324
1649660400000|2022-04-11 07:00:00|6827.5|6824.5|6832|6829|6833.4|6830.4|6825.5|6822.5|470
1649660700000|2022-04-11 07:05:00|6831.7|6828.7|6827.4|6825.6|6832.3|6829.3|6826|6823.9|337
1649661000000|2022-04-11 07:10:00|6827.5|6825.7|6827.8|6824.8|6829.1|6826.8|6825.4|6823.4|465
1649661300000|2022-04-11 07:15:00|6827.7|6824.7|6829.3|6827.5|6831.4|6828.9|6826.4|6823.8|461
1649661600000|2022-04-11 07:20:00|6830|6827|6831.3|6829.5|6834.2|6832.1|6829.3|6826.8|432
1649661900000|2022-04-11 07:25:00|6831.2|6829.4|6837.6|6835.8|6837.6|6835.8|6830.4|6828.4|438
1649662200000|2022-04-11 07:30:00|6837.9|6834.9|6836.8|6835|6838.9|6836.6|6835.4|6833.3|404
1649662500000|2022-04-11 07:35:00|6836.7|6834.9|6840.4|6838.6|6841.2|6838.7|6836.2|6834.4|326
1649662800000|2022-04-11 07:40:00|6841|6838|6839.1|6837.3|6841|6838.1|6837.5|6835.3|335
1649663100000|2022-04-11 07:45:00|6839|6837.2|6837.7|6835.9|6840|6838.2|6837.1|6835|351
1649663400000|2022-04-11 07:50:00|6837.9|6836.1|6839.8|6838|6840|6838.2|6837|6835.2|363
1649663700000|2022-04-11 07:55:00|6839.7|6837.9|6836|6833|6840|6838|6834.3|6831.9|363
1649664000000|2022-04-11 08:00:00|6835.6|6833.8|6836.6|6834.8|6838|6835.6|6834|6832.2|350
1649664300000|2022-04-11 08:05:00|6836.5|6834.7|6836.7|6834.9|6838.2|6836.4|6834.8|6832.5|289
1649664600000|2022-04-11 08:10:00|6836.8|6835|6837.3|6835.5|6838.5|6836.6|6836|6833.4|278
1649664900000|2022-04-11 08:15:00|6837.4|6835.6|6836.5|6833.5|6838.6|6836.6|6833.9|6831.2|305
1649665200000|2022-04-11 08:20:00|6836.4|6833.4|6832|6830.2|6836.7|6834.1|6831.9|6829.3|292
1649665500000|2022-04-11 08:25:00|6831.9|6830.1|6832.2|6830.4|6832.5|6830.7|6830.9|6828.3|260
1649665800000|2022-04-11 08:30:00|6832.3|6830.5|6832.3|6830.5|6834.1|6831.7|6830.9|6828.5|292
1649666100000|2022-04-11 08:35:00|6832.2|6830.4|6832.8|6831|6833.5|6831.6|6831|6828.6|279
1649666400000|2022-04-11 08:40:00|6832.9|6831.1|6832.5|6829.5|6834.3|6832.5|6831.2|6829.4|272
1649666700000|2022-04-11 08:45:00|6832.4|6829.4|6835.4|6832.4|6835.5|6832.9|6831.3|6829|293
1649667000000|2022-04-11 08:50:00|6835.5|6832.5|6836|6833|6837.6|6834.6|6832.4|6830|311
1649667300000|2022-04-11 08:55:00|6835.9|6832.9|6833.8|6832|6836.2|6833.9|6832.1|6830.1|293
1649667600000|2022-04-11 09:00:00|6833.6|6831.8|6833.4|6831.6|6835.7|6832.7|6831.9|6829.6|282
1649667900000|2022-04-11 09:05:00|6832.9|6831.1|6833.8|6832|6835.1|6832.6|6832.4|6830|306
1649668200000|2022-04-11 09:10:00|6833.6|6831.8|6835.1|6833.3|6837.4|6834.9|6833.5|6831.2|329
1649668500000|2022-04-11 09:15:00|6835|6833.2|6834.8|6831.8|6836.2|6833.8|6833.5|6831.1|270
1649668800000|2022-04-11 09:20:00|6834.9|6831.9|6838.9|6835.9|6839.9|6836.9|6834.7|6831.7|329
1649669100000|2022-04-11 09:25:00|6839.2|6836.2|6840.7|6838.9|6841.2|6839.2|6838.8|6835.8|261
1649669400000|2022-04-11 09:30:00|6840.8|6839|6842.1|6840.3|6842.6|6840.6|6840.5|6838.7|255
1649669700000|2022-04-11 09:35:00|6842|6840.2|6845|6843.2|6845.7|6843.4|6841.5|6839.7|250
1649670000000|2022-04-11 09:40:00|6844.9|6843.1|6844.3|6842.5|6845.7|6843.4|6843.4|6841.6|230
1649670300000|2022-04-11 09:45:00|6844.4|6842.6|6841.4|6839.6|6844.9|6843.1|6841.2|6838.8|303
1649670600000|2022-04-11 09:50:00|6841.5|6839.7|6842|6840.2|6843.2|6841.4|6840.4|6838.6|287
1649670900000|2022-04-11 09:55:00|6842.1|6840.3|6846.5|6843.5|6848.2|6846.4|6841.6|6839.8|386
1649671200000|2022-04-11 10:00:00|6846.4|6843.4|6846.7|6844.9|6847.7|6845.3|6844.2|6841.7|291
1649671500000|2022-04-11 10:05:00|6846.8|6845|6848.7|6846.9|6849.3|6847.2|6845.7|6843.4|281
1649671800000|2022-04-11 10:10:00|6848.3|6846.5|6850.8|6849|6851.4|6849.3|6847.7|6845.9|281
1649672100000|2022-04-11 10:15:00|6851.3|6848.3|6853.1|6851.3|6854|6851.8|6850.9|6848.3|324
1649672400000|2022-04-11 10:20:00|6852.7|6850.9|6851.1|6849.3|6853.3|6851|6849.3|6847.3|274
1649672700000|2022-04-11 10:25:00|6851.2|6849.4|6849.6|6847.8|6852.6|6850.3|6848.4|6846.4|317
1649673000000|2022-04-11 10:30:00|6849.5|6847.7|6849.1|6846.1|6850.5|6848.1|6848.1|6846|262
1649673300000|2022-04-11 10:35:00|6849|6846|6845.2|6843.4|6850|6847.5|6845|6842.7|253
1649673600000|2022-04-11 10:40:00|6845.3|6843.5|6845|6843.2|6847.4|6845|6844.7|6842.9|301
1649673900000|2022-04-11 10:45:00|6845.1|6843.3|6843.1|6841.3|6845.2|6843.4|6842.1|6840.3|302
1649674200000|2022-04-11 10:50:00|6843.2|6841.4|6844.4|6842.6|6847.4|6844.9|6843.2|6841.4|286
1649674500000|2022-04-11 10:55:00|6844.6|6842.8|6846.7|6844.9|6847.3|6845.4|6844.5|6842.2|258
1649674800000|2022-04-11 11:00:00|6846.8|6845|6846.7|6844.9|6847.8|6846|6846.5|6844.4|251
1649675100000|2022-04-11 11:05:00|6846.8|6845|6845.1|6843.3|6847.3|6845.5|6844.5|6842.7|178
1649675400000|2022-04-11 11:10:00|6845|6843.2|6842|6840.2|6845.1|6843.3|6841.3|6839.5|205
1649675700000|2022-04-11 11:15:00|6841.6|6839.8|6842.5|6840.7|6843.2|6841.4|6841|6839.1|257
1649676000000|2022-04-11 11:20:00|6842.6|6840.8|6839.7|6837.9|6842.6|6840.8|6839|6836.8|289
1649676300000|2022-04-11 11:25:00|6839.6|6837.8|6838.2|6836.4|6839.7|6837.9|6838|6835.7|227
1649676600000|2022-04-11 11:30:00|6838.3|6836.5|6837.3|6835.5|6839.2|6837.1|6836.7|6834.4|323
1649676900000|2022-04-11 11:35:00|6837.4|6835.6|6836.8|6835|6838.1|6836.2|6836.1|6833.9|287
1649677200000|2022-04-11 11:40:00|6836.9|6835.1|6838.6|6836.8|6839.6|6837.2|6836.8|6834.8|234
1649677500000|2022-04-11 11:45:00|6838.5|6836.7|6842.9|6841.1|6842.9|6841.1|6838.3|6836.5|226
1649677800000|2022-04-11 11:50:00|6842.8|6841|6845.5|6843.7|6846.1|6843.8|6842.6|6840.8|282
1649678100000|2022-04-11 11:55:00|6845.6|6843.8|6843.2|6841.4|6848.3|6846.3|6843.1|6840.8|317
1649678400000|2022-04-11 12:00:00|6843.4|6841.6|6843.1|6840.1|6844.3|6841.9|6839.9|6837.2|348
1649678700000|2022-04-11 12:05:00|6843.2|6840.2|6839.7|6836.7|6843.3|6840.8|6838.6|6835.6|365
1649679000000|2022-04-11 12:10:00|6839.6|6836.6|6840.1|6837.1|6840.3|6837.8|6837.6|6834.6|392
1649679300000|2022-04-11 12:15:00|6840|6837|6841.6|6838.6|6841.8|6839.8|6838.8|6836.2|302
1649679600000|2022-04-11 12:20:00|6841.7|6838.7|6837.5|6835.7|6842.2|6839.6|6836.1|6834.3|271
1649679900000|2022-04-11 12:25:00|6837.2|6835.4|6838.1|6836.3|6839.9|6838.1|6837.2|6835.4|320
1649680200000|2022-04-11 12:30:00|6838.2|6836.4|6843.7|6840.7|6843.8|6842|6838.2|6836.4|242
1649680500000|2022-04-11 12:35:00|6843.6|6840.6|6842.5|6840.7|6844.5|6842.7|6841.9|6840.1|252
1649680800000|2022-04-11 12:40:00|6842.4|6840.6|6842.4|6840.6|6842.7|6840.9|6838.3|6836.1|287
1649681100000|2022-04-11 12:45:00|6842.7|6840.9|6842.9|6841.1|6844.8|6842.8|6842.2|6839.6|330
1649681400000|2022-04-11 12:50:00|6842.6|6840.8|6846.6|6844.8|6847.2|6845.3|6842.3|6839.8|305
1649681700000|2022-04-11 12:55:00|6846.7|6844.9|6847.4|6845.6|6848.2|6846|6846.1|6843.7|233
1649682000000|2022-04-11 13:00:00|6847|6845.2|6847.6|6845.8|6848.3|6846.3|6846.8|6844.5|257
1649682300000|2022-04-11 13:05:00|6847.5|6845.7|6846.3|6844.5|6848.3|6846.5|6846|6843.9|324
1649682600000|2022-04-11 13:10:00|6846.2|6844.4|6844.2|6842.4|6847.7|6845.4|6842|6839.6|517
1649682900000|2022-04-11 13:15:00|6844.1|6842.3|6843.1|6840.1|6847.8|6845.6|6842.9|6840.1|406
1649683200000|2022-04-11 13:20:00|6843.3|6840.3|6841.6|6839.8|6843.7|6840.7|6840.4|6837.9|344
1649683500000|2022-04-11 13:25:00|6841.7|6839.9|6837.2|6835.4|6842.7|6840.2|6837|6834.6|371
1649683800000|2022-04-11 13:30:00|6838.1|6835.1|6838.1|6835.1|6841|6838.8|6835.2|6832.5|535
1649684100000|2022-04-11 13:35:00|6837.7|6835.9|6832.5|6830.7|6839.1|6836.6|6832.4|6830|486
1649684400000|2022-04-11 13:40:00|6832.2|6830.4|6836.8|6835|6837.2|6835|6832.2|6829.9|400
1649684700000|2022-04-11 13:45:00|6836.7|6834.9|6834.7|6832.9|6838.6|6836.2|6833.8|6831.3|436
1649685000000|2022-04-11 13:50:00|6834.6|6832.8|6835.3|6833.5|6838.1|6835.9|6833.3|6831.5|492
1649685300000|2022-04-11 13:55:00|6835.2|6833.4|6827.4|6825.6|6835.3|6833.5|6827|6825|561
1649685600000|2022-04-11 14:00:00|6827.3|6825.5|6832.4|6830.6|6833.2|6830.7|6826.1|6824.3|479
1649685900000|2022-04-11 14:05:00|6832.5|6830.7|6836.1|6833.1|6836.6|6834.6|6832.4|6830|508
1649686200000|2022-04-11 14:10:00|6835.5|6833.7|6835.4|6832.4|6837.3|6835|6833.7|6831.1|460
1649686500000|2022-04-11 14:15:00|6835.3|6832.3|6834.4|6832.6|6835.9|6833.6|6833.1|6831.3|380
1649686800000|2022-04-11 14:20:00|6834.5|6832.7|6830.8|6829|6835|6833.2|6829.3|6826.6|393
1649687100000|2022-04-11 14:25:00|6830.9|6829.1|6828.2|6825.2|6831.6|6829.8|6826.6|6824.1|409
1649687400000|2022-04-11 14:30:00|6828.3|6825.3|6831.1|6829.3|6832.2|6830.4|6827.1|6824.6|408
1649687700000|2022-04-11 14:35:00|6831.6|6828.6|6829.2|6827.4|6831.6|6829.2|6827.4|6825.5|379
1649688000000|2022-04-11 14:40:00|6829.3|6827.5|6829.8|6828|6830.9|6829.1|6827.4|6825.5|357
1649688300000|2022-04-11 14:45:00|6830.2|6828.4|6833.6|6831.8|6833.8|6832|6829.8|6827.8|313
1649688600000|2022-04-11 14:50:00|6833.7|6831.9|6834.9|6833.1|6835.6|6833.8|6829.7|6827.9|408
1649688900000|2022-04-11 14:55:00|6835|6833.2|6832.7|6830.9|6835|6833.2|6831.6|6829.8|420
1649689200000|2022-04-11 15:00:00|6833|6831.2|6835.1|6832.1|6835.2|6832.6|6831|6828.7|414
1649689500000|2022-04-11 15:05:00|6835|6832|6831.2|6829.4|6835.1|6832.7|6831.1|6829.2|361
1649689800000|2022-04-11 15:10:00|6831.3|6829.5|6831.4|6829.6|6833.2|6831.1|6830|6827.9|384
1649690100000|2022-04-11 15:15:00|6831.3|6829.5|6831|6828|6832.2|6829.8|6829.9|6827.4|335
1649690400000|2022-04-11 15:20:00|6831.1|6828.1|6830|6828.2|6832.1|6829.8|6829.4|6827.1|273
1649690700000|2022-04-11 15:25:00|6830.6|6827.6|6830.4|6828.6|6830.6|6828.6|6828.2|6825.8|295
1649691000000|2022-04-11 15:30:00|6830.3|6828.5|6831.5|6829.7|6832|6830|6829.4|6827.6|291
1649691300000|2022-04-11 15:35:00|6831.4|6829.6|6830.7|6828.9|6832.9|6831.1|6830.7|6828.9|260
1649691600000|2022-04-11 15:40:00|6830.9|6829.1|6833.4|6831.6|6833.9|6832.1|6830.7|6828.9|267
1649691900000|2022-04-11 15:45:00|6833.5|6831.7|6831.8|6830|6835.3|6832.9|6831.1|6829.2|300
1649692200000|2022-04-11 15:50:00|6831.7|6829.9|6829.3|6827.5|6831.7|6829.9|6827.7|6825.8|325
1649692500000|2022-04-11 15:55:00|6829.6|6827.8|6826.5|6824.7|6829.9|6828.1|6826.1|6824|299
1649692800000|2022-04-11 16:00:00|6826.4|6824.6|6824.2|6822.4|6826.9|6825.1|6823.8|6822|301
1649693100000|2022-04-11 16:05:00|6824.3|6822.5|6825.8|6822.8|6826.2|6823.9|6824.1|6821.9|235
1649693400000|2022-04-11 16:10:00|6825.9|6822.9|6825.2|6823.4|6826.3|6824.2|6824.2|6821.9|252
1649693700000|2022-04-11 16:15:00|6825.1|6823.3|6826.3|6824.5|6826.6|6824.8|6824.3|6822.3|220
1649694000000|2022-04-11 16:20:00|6826.4|6824.6|6825.4|6823.6|6827|6824.8|6825|6823.2|246
1649694300000|2022-04-11 16:25:00|6825.3|6823.5|6826.5|6824.7|6827.4|6825.5|6825.2|6823.4|245
1649694600000|2022-04-11 16:30:00|6826.6|6824.8|6829.7|6827.9|6829.8|6828|6826|6823.8|310
1649694900000|2022-04-11 16:35:00|6830|6828.2|6830.2|6828.4|6830.9|6829.1|6829.7|6827.2|247
1649695200000|2022-04-11 16:40:00|6830.1|6828.3|6828.7|6826.9|6830.2|6828.4|6828.1|6826|218
1649695500000|2022-04-11 16:45:00|6828.8|6827|6830.6|6828.8|6831.4|6829|6828.7|6826.9|228
1649695800000|2022-04-11 16:50:00|6830.7|6828.9|6826.7|6824.9|6830.7|6828.9|6825.9|6824.1|300
1649696100000|2022-04-11 16:55:00|6826.8|6825|6827.5|6825.7|6828.9|6826.8|6826.2|6824.4|358
1649696400000|2022-04-11 17:00:00|6827.6|6825.8|6831|6829.2|6831.4|6829.6|6827.5|6825.7|430
1649696700000|2022-04-11 17:05:00|6830.9|6829.1|6832|6830.2|6832.8|6830.9|6830.6|6828.8|343
1649697000000|2022-04-11 17:10:00|6832.3|6830.5|6829.7|6826.7|6832.3|6830.5|6828.3|6825.8|352
1649697300000|2022-04-11 17:15:00|6829.8|6826.8|6827.9|6826.1|6829.8|6827.1|6827.3|6824.5|294
1649697600000|2022-04-11 17:20:00|6828|6826.2|6826.4|6824.6|6828.3|6826.3|6826.1|6823.5|235
1649697900000|2022-04-11 17:25:00|6826.3|6824.5|6827.3|6824.3|6827.7|6825.5|6825.9|6823.6|244
1649698200000|2022-04-11 17:30:00|6827.2|6824.2|6829.7|6826.7|6830|6827.2|6826.8|6824.2|241
1649698500000|2022-04-11 17:35:00|6829.6|6826.6|6828.2|6825.2|6830.3|6827.9|6827.2|6824.8|189
1649698800000|2022-04-11 17:40:00|6828.3|6825.3|6829.9|6826.9|6830.3|6827.7|6827|6824.5|236
1649699100000|2022-04-11 17:45:00|6830|6827|6828.4|6826.6|6830.5|6828.1|6827.3|6824.9|310
1649699400000|2022-04-11 17:50:00|6828.5|6826.7|6827.3|6825.5|6829|6826.7|6826.8|6824.4|206
1649699700000|2022-04-11 17:55:00|6827.2|6825.4|6827.6|6824.6|6828.6|6825.7|6826.6|6824.3|227
1649700000000|2022-04-11 18:00:00|6827.5|6824.5|6827.1|6824.1|6827.7|6825.1|6826|6823.5|272
1649700300000|2022-04-11 18:05:00|6827.4|6824.4|6829.8|6826.8|6831.1|6828.6|6825.8|6823.6|266
1649700600000|2022-04-11 18:10:00|6829.7|6826.7|6828|6825|6830.1|6827.8|6827.3|6824.8|231
1649700900000|2022-04-11 18:15:00|6827.9|6824.9|6827.8|6826|6828.4|6826.3|6826.2|6823.9|165
1649701200000|2022-04-11 18:20:00|6827.4|6825.6|6828.5|6826.7|6829|6827.2|6827|6825.2|176
1649701500000|2022-04-11 18:25:00|6828.4|6826.6|6829.2|6826.2|6830.7|6828.3|6828.4|6826.1|254
1649701800000|2022-04-11 18:30:00|6829.1|6826.1|6832.7|6829.7|6832.7|6830.1|6828.2|6825.6|261
1649702100000|2022-04-11 18:35:00|6832.2|6830.4|6832.4|6829.4|6833|6830.6|6830.5|6828.4|242
1649702400000|2022-04-11 18:40:00|6832.1|6829.1|6835.1|6832.1|6835.3|6832.9|6831.4|6829.1|220
1649702700000|2022-04-11 18:45:00|6834.7|6832.9|6838.5|6835.5|6838.5|6836.1|6834.3|6832.5|249
1649703000000|2022-04-11 18:50:00|6838.4|6835.4|6838.9|6837.1|6839.5|6837.2|6836.3|6833.8|294
1649703300000|2022-04-11 18:55:00|6839.5|6836.5|6839.1|6835.1|6839.8|6837.4|6837|6834.6|365
1649703600000|2022-04-11 19:00:00|6839.6|6835.6|6839.1|6837.3|6841.3|6839.5|6838.4|6834.4|336
1649703900000|2022-04-11 19:05:00|6838.4|6836.6|6838.7|6836.9|6839.5|6837.5|6838.1|6835.9|110
1649704200000|2022-04-11 19:10:00|6839.3|6836.3|6837.8|6834.8|6840.4|6837.4|6837.3|6834.7|196
1649704500000|2022-04-11 19:15:00|6837.9|6834.9|6834.4|6831.4|6838.3|6835.3|6833.9|6831.4|207
1649704800000|2022-04-11 19:20:00|6834.5|6831.5|6834.2|6831.2|6834.9|6832.3|6832.5|6830.3|194
1649705100000|2022-04-11 19:25:00|6833.9|6830.9|6832.4|6829.4|6834.1|6831.3|6831.9|6829.2|191
1649705400000|2022-04-11 19:30:00|6832.3|6829.3|6831.7|6828.7|6832.6|6830.3|6831|6828.4|257
1649705700000|2022-04-11 19:35:00|6831.6|6828.6|6831|6828|6831.7|6829.3|6830.1|6827.7|208
1649706000000|2022-04-11 19:40:00|6830.9|6827.9|6830.9|6827.9|6832.5|6830|6830.4|6827.8|175
1649706300000|2022-04-11 19:45:00|6831|6828|6828.3|6826.5|6831.1|6828.4|6828.1|6825.8|235
1649706600000|2022-04-11 19:50:00|6828.8|6825.8|6826.7|6823.7|6830.6|6827.8|6826.4|6823.4|250
1649706900000|2022-04-11 19:55:00|6826.1|6824.3|6825.6|6823.8|6827.2|6825|6824.9|6822.8|333
1649707200000|2022-04-11 20:00:00|6825.3|6823.5|6825.6|6823.8|6828.1|6826|6825.2|6823.4|242
1649707500000|2022-04-11 20:05:00|6825.7|6823.9|6825.1|6823.3|6826.3|6823.9|6824.9|6822.5|173
1649707800000|2022-04-11 20:10:00|6825|6823.2|6824.9|6821.9|6826.2|6823.9|6824.3|6821.8|203
1649708100000|2022-04-11 20:15:00|6825|6822|6825.6|6823.8|6826.4|6824|6824.5|6821.6|163
1649708400000|2022-04-11 20:20:00|6825.5|6823.7|6824.1|6821.1|6826.1|6823.8|6823.4|6821|101
1649708700000|2022-04-11 20:25:00|6824|6821|6824.5|6821.5|6825.7|6823.3|6823.8|6821|124
1649709000000|2022-04-11 20:30:00|6824.6|6821.6|6825.3|6823.5|6825.9|6823.5|6823.4|6820.9|130
1649709300000|2022-04-11 20:35:00|6825.9|6822.9|6828.5|6825.5|6828.6|6825.7|6825.1|6822.2|132
1649709600000|2022-04-11 20:40:00|6828.6|6825.6|6826.3|6823.3|6828.6|6826.1|6826.2|6823.2|92
1649709900000|2022-04-11 20:45:00|6826.4|6823.4|6826.5|6823.5|6827.2|6824.2|6825.7|6822.7|160
1649710200000|2022-04-11 20:50:00|6826.4|6823.4|6826.3|6823.3|6826.6|6823.6|6825.2|6822.2|126
1649710500000|2022-04-11 20:55:00|6826.4|6823.4|6827.9|6823.9|6829.5|6825.5|6825.9|6822.4|281
1649710800000|2022-04-11 21:00:00|6828.7|6824.7|6828.3|6824.3|6829.4|6825.4|6828.1|6824.1|59
1649711100000|2022-04-11 21:05:00|6828.4|6824.4|6837.5|6833.5|6838.7|6834.7|6827.8|6823.8|99
1649711400000|2022-04-11 21:10:00|6836.6|6832.6|6834.3|6830.3|6838|6834|6828.2|6824.2|201
1649711700000|2022-04-11 21:15:00|6834.4|6830.4|6833.4|6829.4|6837.9|6833.9|6832.7|6828.7|209
1649712000000|2022-04-11 21:20:00|6834.5|6830.5|6834|6830|6836.6|6832.6|6832.2|6828.2|111
1649712300000|2022-04-11 21:25:00|6834.8|6830.8|6834.4|6830.4|6835.7|6831.7|6832.6|6828.6|95
1649712600000|2022-04-11 21:30:00|6833.3|6829.3|6833.6|6829.6|6834.4|6830.4|6831.8|6827.8|135
1649712900000|2022-04-11 21:35:00|6833.7|6829.7|6833.2|6829.2|6835.3|6831.3|6831.8|6827.8|99
1649713200000|2022-04-11 21:40:00|6833.1|6829.1|6828.8|6824.8|6835.6|6831.6|6827.1|6823.1|252
1649713500000|2022-04-11 21:45:00|6828.3|6824.3|6830.9|6826.9|6834.4|6830.4|6827.3|6823.3|196
1649713800000|2022-04-11 21:50:00|6832.4|6828.4|6835.9|6831.9|6835.9|6831.9|6828.7|6824.7|155
1649714100000|2022-04-11 21:55:00|6834.8|6830.8|6837|6833|6839.2|6835.2|6826.8|6822.8|290
1649714400000|2022-04-11 22:00:00|6838.4|6834.4|6829.6|6825.6|6838.6|6834.6|6828.3|6824.3|343
1649714700000|2022-04-11 22:05:00|6829.5|6825.5|6829.1|6825.1|6829.7|6825.8|6828.5|6824.8|149
1649715000000|2022-04-11 22:10:00|6829.2|6825.2|6828.9|6825.8|6829.6|6826.1|6828.7|6824.9|121
1649715300000|2022-04-11 22:15:00|6829.1|6825.7|6830.1|6827.1|6830.2|6827.2|6828.6|6825|185
1649715600000|2022-04-11 22:20:00|6830|6827|6830.5|6827.5|6830.6|6827.6|6829.2|6826.1|121
1649715900000|2022-04-11 22:25:00|6830.4|6827.4|6830.2|6827.2|6830.9|6827.9|6829.6|6826.6|116
1649716200000|2022-04-11 22:30:00|6830.3|6827.3|6829.8|6826.8|6830.8|6827.8|6829.6|6826.6|121
1649716500000|2022-04-11 22:35:00|6829.7|6826.7|6830|6827|6830.1|6827.1|6829.7|6826.7|72
1649716800000|2022-04-11 22:40:00|6829.9|6826.9|6829.4|6826.4|6830|6827|6828.9|6825.9|70
1649717100000|2022-04-11 22:45:00|6829.5|6826.5|6825.8|6822.8|6829.6|6826.6|6825.3|6822.3|134
1649717400000|2022-04-11 22:50:00|6825.7|6822.7|6825.9|6822.9|6826.4|6823.4|6824.7|6821.7|105
1649717700000|2022-04-11 22:55:00|6825.6|6822.6|6826.3|6823.3|6826.3|6823.3|6825.4|6822.4|62
1649718000000|2022-04-11 23:00:00|6826.5|6823.5|6824.2|6821.2|6827.3|6824.4|6823.6|6821.2|121
1649718300000|2022-04-11 23:05:00|6823.8|6820.8|6824.4|6822.6|6825.3|6822.9|6823.5|6820.7|137
1649718600000|2022-04-11 23:10:00|6825.1|6822.1|6822.2|6819.2|6825.1|6822.1|6822.2|6819.2|124
1649718900000|2022-04-11 23:15:00|6822.3|6819.3|6823.5|6820.5|6823.6|6820.8|6821.7|6819.2|106
1649719200000|2022-04-11 23:20:00|6823.6|6820.6|6820.6|6818.8|6824.5|6821.7|6820|6817.8|183
1649719500000|2022-04-11 23:25:00|6820.5|6818.7|6820.3|6817.3|6821|6818.7|6818.9|6816.5|196
1649719800000|2022-04-11 23:30:00|6820.4|6817.4|6820.7|6817.7|6820.8|6818.4|6818.7|6816.3|143
1649720100000|2022-04-11 23:35:00|6820.6|6817.6|6822|6819|6822.1|6819.6|6819.6|6817.6|95
1649720400000|2022-04-11 23:40:00|6822.1|6819.1|6818.6|6816.8|6822.1|6819.1|6818.6|6816.8|180
1649720700000|2022-04-11 23:45:00|6818.5|6816.7|6817.2|6815.4|6819.5|6817.4|6816.8|6815|214
1649721000000|2022-04-11 23:50:00|6817.3|6815.5|6817.5|6815.7|6818.6|6816.1|6816.9|6815|201
1649721300000|2022-04-11 23:55:00|6818.2|6815.2|6818.7|6816.9|6819.6|6817.3|6817.3|6815.1|187
1649721600000|2022-04-12 00:00:00|6818.6|6816.8|6817.5|6815.7|6821.1|6818.9|6817.4|6815.6|276
1649721900000|2022-04-12 00:05:00|6818.2|6815.2|6821.5|6818.5|6822.6|6819.6|6817.1|6815.1|268
1649722200000|2022-04-12 00:10:00|6821.6|6818.6|6825|6822|6827.8|6825|6820.8|6818.4|342
1649722500000|2022-04-12 00:15:00|6825.1|6822.1|6821.5|6818.5|6825.8|6822.8|6821.3|6818.4|232
1649722800000|2022-04-12 00:20:00|6821.4|6818.4|6820.5|6817.5|6821.6|6819|6818.6|6816.3|235
1649723100000|2022-04-12 00:25:00|6820.6|6817.6|6821|6819.2|6823|6821.1|6819.4|6816.9|291
1649723400000|2022-04-12 00:30:00|6820.9|6819.1|6819.5|6816.5|6823.5|6821.7|6818.4|6816.2|360
1649723700000|2022-04-12 00:35:00|6819.4|6816.4|6819.4|6817.6|6820.2|6818.2|6817.7|6815.8|364
1649724000000|2022-04-12 00:40:00|6819.5|6817.7|6817.6|6815.8|6820.2|6817.8|6816.8|6815|243
1649724300000|2022-04-12 00:45:00|6817.5|6815.7|6813.2|6811.4|6817.5|6815.7|6813|6811.2|213
1649724600000|2022-04-12 00:50:00|6813.4|6811.6|6813.9|6812.1|6814.1|6812.3|6811.8|6810|273
1649724900000|2022-04-12 00:55:00|6814|6812.2|6814.8|6813|6816.2|6814|6812.1|6810.3|295
1649725200000|2022-04-12 01:00:00|6814.4|6812.6|6809.1|6807.3|6815|6812.6|6809.1|6807.3|324
1649725500000|2022-04-12 01:05:00|6809.2|6807.4|6810.5|6808.7|6811.6|6809.1|6809.1|6807.3|273
1649725800000|2022-04-12 01:10:00|6810.4|6808.6|6808.4|6805.4|6810.6|6808.7|6807.1|6804.8|207
1649726100000|2022-04-12 01:15:00|6808.3|6805.3|6811.6|6808.6|6812.2|6809.8|6807.7|6805.3|325
1649726400000|2022-04-12 01:20:00|6811.2|6809.4|6811.5|6808.5|6813.7|6811.6|6810.9|6808.5|226
1649726700000|2022-04-12 01:25:00|6811.4|6808.4|6813.3|6810.3|6813.8|6811.5|6810.7|6808|344
1649727000000|2022-04-12 01:30:00|6813.1|6810.1|6814.7|6811.7|6814.8|6812.5|6812.2|6809.7|362
1649727300000|2022-04-12 01:35:00|6814.8|6811.8|6816|6814.2|6816.8|6814.5|6813.7|6811.1|361
1649727600000|2022-04-12 01:40:00|6816.1|6814.3|6815|6813.2|6816.3|6814.3|6814.1|6811.7|298
1649727900000|2022-04-12 01:45:00|6815.1|6813.3|6814.6|6812.8|6817.3|6815|6813.4|6811.2|291
1649728200000|2022-04-12 01:50:00|6814.7|6812.9|6818.3|6816.5|6819.7|6817.1|6814.7|6812.4|288
1649728500000|2022-04-12 01:55:00|6818.6|6816.8|6821.1|6818.1|6821.1|6819.3|6818.6|6816.7|244
1649728800000|2022-04-12 02:00:00|6821|6818|6820.6|6818.8|6821.8|6819.3|6819.2|6817.4|210
1649729100000|2022-04-12 02:05:00|6820.7|6818.9|6823.3|6821.5|6823.3|6821.5|6820.3|6817.6|257
1649729400000|2022-04-12 02:10:00|6823.4|6821.6|6823.8|6822|6824.4|6822.1|6822.6|6820.4|230
1649729700000|2022-04-12 02:15:00|6823.9|6822.1|6827.3|6825.5|6830.6|6828.4|6823.2|6821.4|287
1649730000000|2022-04-12 02:20:00|6827.2|6825.4|6827.2|6825.4|6829.3|6827.3|6826.2|6823.7|278
1649730300000|2022-04-12 02:25:00|6827|6825.2|6830.5|6828.7|6830.8|6828.7|6825.8|6824|349
1649730600000|2022-04-12 02:30:00|6830.6|6828.8|6834.7|6832.9|6836.1|6834.1|6830.5|6828.6|363
1649730900000|2022-04-12 02:35:00|6834.6|6832.8|6834.9|6833.1|6836.3|6834.5|6833.6|6831.8|325
1649731200000|2022-04-12 02:40:00|6834.8|6833|6833.7|6831.9|6834.8|6833|6831.7|6829.9|199
1649731500000|2022-04-12 02:45:00|6833.8|6832|6831.6|6829.8|6834.4|6832.1|6829.8|6828|260
1649731800000|2022-04-12 02:50:00|6832|6829|6832|6830.2|6832.6|6830.8|6830.9|6828.7|196
1649732100000|2022-04-12 02:55:00|6832.4|6829.4|6830.9|6829.1|6833|6830.5|6830.4|6828.6|244
1649732400000|2022-04-12 03:00:00|6831|6829.2|6830.2|6828.4|6831.5|6829.7|6829.4|6827|281
1649732700000|2022-04-12 03:05:00|6830.3|6828.5|6831.3|6829.5|6832.1|6829.9|6830.1|6827.9|301
1649733000000|2022-04-12 03:10:00|6831.4|6829.6|6830.3|6828.5|6832.1|6829.7|6829.2|6826.9|298
1649733300000|2022-04-12 03:15:00|6830.2|6828.4|6828.7|6826.9|6830.5|6828.5|6827.6|6825.8|336
1649733600000|2022-04-12 03:20:00|6828.6|6826.8|6827.9|6826.1|6829.9|6828.1|6827.2|6825.1|292
1649733900000|2022-04-12 03:25:00|6828|6826.2|6829.3|6827.5|6829.4|6827.6|6826.6|6824.8|227
1649734200000|2022-04-12 03:30:00|6829.4|6827.6|6826.2|6824.4|6830.6|6828.4|6826.1|6824.1|358
1649734500000|2022-04-12 03:35:00|6826.1|6824.3|6823.9|6822.1|6826.7|6824.5|6823.3|6821.5|288
1649734800000|2022-04-12 03:40:00|6823.8|6822|6825.3|6823.5|6828.3|6826.1|6823.8|6821.8|294
1649735100000|2022-04-12 03:45:00|6825.2|6823.4|6825.8|6824|6826.7|6824.7|6825.2|6823.2|211
1649735400000|2022-04-12 03:50:00|6825.7|6823.9|6826.8|6825|6829.2|6827.4|6825.3|6823.5|264
1649735700000|2022-04-12 03:55:00|6826.7|6824.9|6826.6|6824.8|6828.2|6826.4|6826.2|6824.4|236
1649736000000|2022-04-12 04:00:00|6826.7|6824.9|6828.1|6826.3|6829.8|6827.7|6826.7|6824.3|284
1649736300000|2022-04-12 04:05:00|6828|6826.2|6826.3|6824.5|6828.4|6826.6|6826.2|6824.4|141
1649736600000|2022-04-12 04:10:00|6826.2|6824.4|6826.5|6824.7|6827.1|6825.3|6825.4|6823.6|242
1649736900000|2022-04-12 04:15:00|6826.6|6824.8|6828.3|6826.5|6829.4|6827.6|6826.6|6824.8|172
1649737200000|2022-04-12 04:20:00|6828.4|6826.6|6828.5|6826.7|6828.7|6826.9|6827.6|6825.8|191
1649737500000|2022-04-12 04:25:00|6828.4|6826.6|6828.1|6826.3|6829|6827.2|6826.8|6825|199
1649737800000|2022-04-12 04:30:00|6828|6826.2|6830.6|6828.8|6831.3|6829.1|6827.8|6825.7|169
1649738100000|2022-04-12 04:35:00|6830.5|6828.7|6827.9|6826.1|6830.6|6828.8|6827.4|6825|164
1649738400000|2022-04-12 04:40:00|6828|6826.2|6827.8|6826|6828.4|6826.6|6827.6|6825.8|115
1649738700000|2022-04-12 04:45:00|6827.7|6825.9|6833.2|6831.4|6833.7|6831.9|6827.7|6825.9|207
1649739000000|2022-04-12 04:50:00|6833.3|6831.5|6832.7|6830.9|6833.7|6831.7|6831.4|6829.6|185
1649739300000|2022-04-12 04:55:00|6832.8|6831|6832.2|6830.4|6833.3|6831.1|6831.3|6829.2|195
1649739600000|2022-04-12 05:00:00|6832.1|6830.3|6830.8|6829|6832.9|6831.1|6830.1|6828.3|137
1649739900000|2022-04-12 05:05:00|6830.7|6828.9|6830.9|6829.1|6832.1|6829.8|6830.2|6828.1|165
1649740200000|2022-04-12 05:10:00|6831|6829.2|6833.6|6831.8|6833.6|6831.8|6830.5|6828.6|152
1649740500000|2022-04-12 05:15:00|6833.9|6832.1|6838.5|6835.5|6839.2|6836.8|6833.6|6831.5|278
1649740800000|2022-04-12 05:20:00|6838.6|6835.6|6840.5|6838.7|6841.4|6839.1|6837.5|6835.3|323
1649741100000|2022-04-12 05:25:00|6840.4|6838.6|6837.8|6834.8|6841.2|6839.1|6836.7|6834.2|309
1649741400000|2022-04-12 05:30:00|6837.9|6834.9|6838.4|6836.6|6839.3|6837.2|6836.6|6834.8|278
1649741700000|2022-04-12 05:35:00|6838.3|6836.5|6838.5|6836.7|6839.4|6837.2|6837.2|6835.2|276
1649742000000|2022-04-12 05:40:00|6838.6|6836.8|6841.6|6839.8|6842.2|6840|6838.3|6836.5|268
1649742300000|2022-04-12 05:45:00|6841.7|6839.9|6839.6|6837.8|6842.9|6840.4|6838.6|6836.2|259
1649742600000|2022-04-12 05:50:00|6839.7|6837.9|6841.1|6838.1|6841.2|6838.9|6839.3|6836.9|245
1649742900000|2022-04-12 05:55:00|6841|6838|6837|6834|6841.2|6838.5|6836.6|6834|271
1649743200000|2022-04-12 06:00:00|6837.4|6834.4|6836.6|6834.8|6839|6837.2|6833.6|6831.4|416
1649743500000|2022-04-12 06:05:00|6836.5|6834.7|6835.5|6833.7|6837.6|6835.5|6835|6833|415
1649743800000|2022-04-12 06:10:00|6835.4|6833.6|6834.5|6831.5|6836.6|6834.5|6832|6829.9|437
1649744100000|2022-04-12 06:15:00|6834.1|6831.1|6832.8|6831|6834.2|6832.2|6831.3|6829.3|364
1649744400000|2022-04-12 06:20:00|6832.5|6830.7|6828.3|6826.5|6832.6|6830.8|6828|6826.2|306
1649744700000|2022-04-12 06:25:00|6828.5|6826.7|6831.2|6829.4|6831.3|6829.5|6828|6825.8|316
1649745000000|2022-04-12 06:30:00|6831.4|6829.6|6833.9|6832.1|6834|6832.2|6831.1|6828.9|359
1649745300000|2022-04-12 06:35:00|6834|6832.2|6833.6|6831.8|6835.2|6833.1|6832|6830.2|381
1649745600000|2022-04-12 06:40:00|6833.5|6831.7|6836.4|6834.6|6838.3|6835.8|6833.1|6831.1|441
1649745900000|2022-04-12 06:45:00|6836.3|6834.5|6836.8|6835|6839.1|6836.3|6836.3|6834.3|421
1649746200000|2022-04-12 06:50:00|6836.7|6834.9|6833.8|6832|6836.7|6834.9|6833.6|6831.8|259
1649746500000|2022-04-12 06:55:00|6834.1|6832.3|6831.1|6829.3|6834.2|6832.4|6830.6|6828.4|340
1649746800000|2022-04-12 07:00:00|6831|6829.2|6828.4|6825.4|6832.2|6830.3|6828|6825|456
1649747100000|2022-04-12 07:05:00|6828.3|6825.3|6829.5|6827.7|6829.8|6828|6826|6823.6|390
1649747400000|2022-04-12 07:10:00|6829.4|6827.6|6828.7|6826.9|6831.2|6829.2|6828.6|6826.6|351
1649747700000|2022-04-12 07:15:00|6828.8|6827|6826.3|6824.5|6832|6829.4|6826.3|6824.5|396
1649748000000|2022-04-12 07:20:00|6825.7|6823.9|6827.2|6825.4|6828.1|6825.7|6824.6|6822.3|354
1649748300000|2022-04-12 07:25:00|6827.1|6825.3|6826.7|6824.9|6829.3|6827|6825.6|6823.4|317
1649748600000|2022-04-12 07:30:00|6826.6|6824.8|6825.8|6824|6827.1|6825|6825.4|6823.1|276
1649748900000|2022-04-12 07:35:00|6825.9|6824.1|6827.6|6825.8|6828.2|6825.9|6825.6|6823.8|249
1649749200000|2022-04-12 07:40:00|6827.5|6825.7|6828.9|6827.1|6829.3|6827.5|6827|6825.2|260
1649749500000|2022-04-12 07:45:00|6829|6827.2|6830.8|6829|6831.4|6829|6826.2|6824.4|307
1649749800000|2022-04-12 07:50:00|6830.5|6828.7|6831.9|6830.1|6831.9|6830.1|6829.2|6827.4|325
1649750100000|2022-04-12 07:55:00|6831.8|6830|6829.7|6827.9|6832|6830.2|6827.4|6825.6|349
1649750400000|2022-04-12 08:00:00|6829.6|6827.8|6826.8|6825|6829.9|6827.8|6826.2|6823.9|365
1649750700000|2022-04-12 08:05:00|6826.7|6824.9|6829|6827.2|6829.4|6827.5|6825.8|6824|438
1649751000000|2022-04-12 08:10:00|6829.1|6827.3|6827.7|6825.9|6830.4|6828|6827.3|6825.5|324
1649751300000|2022-04-12 08:15:00|6827.8|6826|6829|6827.2|6829.7|6827.9|6826.5|6824.7|344
1649751600000|2022-04-12 08:20:00|6829.6|6826.6|6829.7|6827.9|6830.9|6829.1|6828.2|6826.4|296
1649751900000|2022-04-12 08:25:00|6829.8|6828|6830.2|6828.4|6830.7|6828.5|6828.1|6826.1|300
1649752200000|2022-04-12 08:30:00|6830.1|6828.3|6830.6|6828.8|6831.5|6829.2|6828.8|6826.9|395
1649752500000|2022-04-12 08:35:00|6830.7|6828.9|6834.2|6831.2|6835|6832.6|6830.7|6828.7|291
1649752800000|2022-04-12 08:40:00|6834.1|6831.1|6834.1|6832.3|6835.6|6833.3|6833.4|6831.1|296
1649753100000|2022-04-12 08:45:00|6834|6832.2|6831.4|6828.4|6834.7|6832.3|6829.4|6826.6|402
1649753400000|2022-04-12 08:50:00|6831.5|6828.5|6832.8|6831|6832.9|6831.1|6829.3|6826.9|321
1649753700000|2022-04-12 08:55:00|6832.6|6830.8|6833|6831.2|6833.1|6831.3|6831.2|6829.4|260
1649754000000|2022-04-12 09:00:00|6832.9|6831.1|6829.2|6827.4|6833.2|6831.4|6828.9|6827.1|200
1649754300000|2022-04-12 09:05:00|6829|6827.2|6830.9|6829.1|6831.2|6829.4|6828.8|6827|303
1649754600000|2022-04-12 09:10:00|6830.8|6829|6830.4|6828.6|6831|6829.2|6829.3|6827.5|229
1649754900000|2022-04-12 09:15:00|6830.5|6828.7|6829.4|6827.6|6832|6829.6|6829.4|6827.6|241
1649755200000|2022-04-12 09:20:00|6829.5|6827.7|6829.4|6827.6|6830|6827.8|6828.4|6826.6|198
1649755500000|2022-04-12 09:25:00|6829.3|6827.5|6832|6830.2|6832.3|6830.5|6829.2|6827.4|212
1649755800000|2022-04-12 09:30:00|6831.9|6830.1|6834.5|6832.7|6835.4|6833.1|6831.3|6829.5|282
1649756100000|2022-04-12 09:35:00|6834.4|6832.6|6835.9|6834.1|6836.6|6834.7|6834.2|6832.4|157
1649756400000|2022-04-12 09:40:00|6835.8|6834|6835.6|6833.8|6837|6834.6|6835.4|6833.4|204
1649756700000|2022-04-12 09:45:00|6835.7|6833.9|6833.8|6832|6836|6834.2|6833.7|6831.7|223
1649757000000|2022-04-12 09:50:00|6833.9|6832.1|6834|6832.2|6834.2|6832.4|6833.4|6831.2|164
1649757300000|2022-04-12 09:55:00|6833.9|6832.1|6833.6|6831.8|6834.3|6832.5|6833.4|6831.6|175
1649757600000|2022-04-12 10:00:00|6833.7|6831.9|6834.3|6831.3|6834.9|6833.1|6833.2|6830.8|187
1649757900000|2022-04-12 10:05:00|6834.4|6831.4|6836.6|6834.8|6836.6|6834.8|6833.7|6831.3|185
1649758200000|2022-04-12 10:10:00|6836.4|6834.6|6836.7|6834.9|6837.1|6835.3|6835.8|6834|206
1649758500000|2022-04-12 10:15:00|6836.8|6835|6835.8|6834|6837.6|6835.3|6835.3|6833.5|252
1649758800000|2022-04-12 10:20:00|6835.9|6834.1|6834.7|6832.9|6835.9|6834.1|6834.6|6832.8|183
1649759100000|2022-04-12 10:25:00|6834.6|6832.8|6837.2|6835.4|6837.3|6835.5|6834.3|6832.5|173
1649759400000|2022-04-12 10:30:00|6837.3|6835.5|6836.2|6834.4|6837.7|6835.9|6836|6834.2|157
1649759700000|2022-04-12 10:35:00|6836.6|6834.8|6837.5|6835.7|6838.7|6836.3|6836.5|6834.1|130
1649760000000|2022-04-12 10:40:00|6837.4|6835.6|6839.8|6838|6840.7|6838.4|6837.3|6835.5|223
1649760300000|2022-04-12 10:45:00|6839.9|6838.1|6838.6|6836.8|6841.2|6838.9|6838.2|6835.8|203
1649760600000|2022-04-12 10:50:00|6838.7|6836.9|6837.9|6836.1|6839|6837|6837.2|6835.4|185
1649760900000|2022-04-12 10:55:00|6838|6836.2|6839.9|6838.1|6840.8|6838.4|6837.9|6836.1|228
1649761200000|2022-04-12 11:00:00|6839.8|6838|6838.7|6836.9|6841|6839.2|6838.6|6836.8|196
1649761500000|2022-04-12 11:05:00|6838.6|6836.8|6839.2|6837.4|6839.7|6837.9|6837.6|6835.2|171
1649761800000|2022-04-12 11:10:00|6839.1|6837.3|6839.4|6837.6|6839.7|6837.9|6838.3|6836.5|155
1649762100000|2022-04-12 11:15:00|6839.3|6837.5|6837.1|6835.3|6839.9|6837.9|6836|6833.9|266
1649762400000|2022-04-12 11:20:00|6837|6835.2|6837.3|6835.5|6839.7|6837.5|6836.6|6834.8|266
1649762700000|2022-04-12 11:25:00|6837.2|6835.4|6838.3|6836.5|6838.8|6836.9|6837|6835.1|258
1649763000000|2022-04-12 11:30:00|6838.4|6836.6|6839.9|6838.1|6840.1|6838.3|6837.6|6835.3|249
1649763300000|2022-04-12 11:35:00|6839.8|6838|6840.3|6838.5|6840.8|6838.8|6838.4|6836.6|271
1649763600000|2022-04-12 11:40:00|6840.4|6838.6|6838.1|6836.3|6840.4|6838.6|6837.4|6835.1|249
1649763900000|2022-04-12 11:45:00|6838|6836.2|6840.2|6838.4|6842|6839.8|6838|6836.2|284
1649764200000|2022-04-12 11:50:00|6840.3|6838.5|6844|6841|6844.4|6841.8|6840|6838|293
1649764500000|2022-04-12 11:55:00|6843.9|6840.9|6846.9|6845.1|6847.6|6845.2|6843.2|6840.9|330
1649764800000|2022-04-12 12:00:00|6847|6845.2|6846.8|6845|6849.8|6847.4|6845.9|6844.1|252
1649765100000|2022-04-12 12:05:00|6846.4|6844.6|6845.9|6844.1|6847.5|6845.1|6845.5|6843.7|220
1649765400000|2022-04-12 12:10:00|6845.8|6844|6842.6|6840.8|6845.9|6844.1|6841.7|6839.9|229
1649765700000|2022-04-12 12:15:00|6842.7|6840.9|6842|6840.2|6844.4|6842.4|6841.8|6839.9|199
1649766000000|2022-04-12 12:20:00|6842.4|6840.6|6842.2|6840.4|6842.8|6840.9|6840.6|6838.8|260
1649766300000|2022-04-12 12:25:00|6842.4|6840.6|6841|6837|6843|6840.6|6836.9|6832.9|365
1649766600000|2022-04-12 12:30:00|6840.8|6836.8|6860.1|6857.1|6865.6|6862.6|6840.8|6836.8|827
1649766900000|2022-04-12 12:35:00|6860|6857|6853.8|6852|6860.4|6857.4|6850.9|6847.9|683
1649767200000|2022-04-12 12:40:00|6854.2|6851.2|6863.9|6860.9|6868.7|6865.9|6854.1|6851.1|684
1649767500000|2022-04-12 12:45:00|6863.4|6861.6|6869|6866|6871|6868.7|6862.6|6859.8|635
1649767800000|2022-04-12 12:50:00|6869.1|6866.1|6871.9|6870.1|6872.6|6870.4|6866.9|6864.3|617
1649768100000|2022-04-12 12:55:00|6871.7|6869.9|6877.9|6874.9|6881.2|6878.2|6871.7|6869.6|671
1649768400000|2022-04-12 13:00:00|6877.8|6874.8|6872|6870.2|6877.8|6874.8|6870.3|6867.6|627
1649768700000|2022-04-12 13:05:00|6872.1|6870.3|6874.6|6872.8|6876.7|6874.5|6871.2|6869.4|626
1649769000000|2022-04-12 13:10:00|6874.8|6873|6869.1|6866.1|6874.8|6873|6868.4|6865.7|605
1649769300000|2022-04-12 13:15:00|6869.2|6866.2|6866.7|6864.9|6869.8|6868|6865|6863.2|530
1649769600000|2022-04-12 13:20:00|6866.3|6864.5|6869|6867.2|6869.5|6867.7|6865.8|6864|468
1649769900000|2022-04-12 13:25:00|6868.8|6867|6868.2|6866.4|6871.8|6869.6|6867.2|6865.4|499
1649770200000|2022-04-12 13:30:00|6868.3|6866.5|6866.1|6864.3|6872.9|6870.6|6865.4|6863.5|617
1649770500000|2022-04-12 13:35:00|6866|6864.2|6867|6865.2|6868.5|6866.2|6864.4|6862.2|665
1649770800000|2022-04-12 13:40:00|6867.2|6865.4|6866.1|6864.3|6868.7|6866.9|6863.8|6861.6|472
1649771100000|2022-04-12 13:45:00|6866.2|6864.4|6868.5|6865.5|6871.2|6868.8|6863|6861.2|518
1649771400000|2022-04-12 13:50:00|6868.4|6865.4|6867.6|6865.8|6871.5|6868.9|6866.9|6864.6|463
1649771700000|2022-04-12 13:55:00|6867.4|6865.6|6865.4|6863.6|6867.4|6865.6|6862.7|6860.3|459
1649772000000|2022-04-12 14:00:00|6865.6|6863.8|6866.9|6865.1|6867.6|6865.6|6863.6|6861.8|493
1649772300000|2022-04-12 14:05:00|6867|6865.2|6877|6875.2|6877.1|6875.3|6866.7|6864.9|496
1649772600000|2022-04-12 14:10:00|6876.9|6875.1|6876.8|6875|6879.6|6877.2|6875.8|6873.6|493
1649772900000|2022-04-12 14:15:00|6876.7|6874.9|6874.3|6872.5|6877.5|6875.1|6873.8|6871.9|431
1649773200000|2022-04-12 14:20:00|6874.2|6872.4|6873.9|6872.1|6878.4|6876|6872.9|6871.1|455
1649773500000|2022-04-12 14:25:00|6874.4|6871.4|6874|6872.2|6874.5|6872.3|6870.7|6868.4|459
1649773800000|2022-04-12 14:30:00|6874.1|6872.3|6876.1|6874.3|6877.8|6875.4|6873.7|6871.4|456
1649774100000|2022-04-12 14:35:00|6875.8|6874|6876.5|6874.7|6878.4|6876|6875.3|6873|462
1649774400000|2022-04-12 14:40:00|6876.6|6874.8|6878.9|6877.1|6880.2|6877.8|6876.5|6874|469
1649774700000|2022-04-12 14:45:00|6879.7|6877.9|6879.9|6878.1|6881.3|6879|6877.1|6874.7|425
1649775000000|2022-04-12 14:50:00|6880|6878.2|6882.4|6880.6|6884.8|6882.4|6879.5|6877.1|497
1649775300000|2022-04-12 14:55:00|6882.3|6880.5|6878|6876.2|6883.6|6880.8|6877.8|6875.4|539
1649775600000|2022-04-12 15:00:00|6877.8|6876|6882.7|6879.7|6882.7|6879.8|6876.9|6874.8|407
1649775900000|2022-04-12 15:05:00|6882.8|6879.8|6884.2|6882.4|6885.4|6883.1|6880.4|6878.1|411
1649776200000|2022-04-12 15:10:00|6884.1|6882.3|6884.3|6881.3|6884.9|6882.9|6881.8|6880|336
1649776500000|2022-04-12 15:15:00|6884.5|6881.5|6887.5|6885.7|6887.9|6886|6882.1|6879.7|417
1649776800000|2022-04-12 15:20:00|6887.6|6885.8|6887.1|6885.3|6889.9|6888.1|6886.5|6884.4|367
1649777100000|2022-04-12 15:25:00|6887.3|6885.5|6887.3|6885.5|6890.6|6888.8|6887.1|6885.3|345
1649777400000|2022-04-12 15:30:00|6887.2|6885.4|6889.2|6887.4|6889.7|6887.9|6887.2|6885.4|379
1649777700000|2022-04-12 15:35:00|6889.3|6887.5|6888|6886.2|6890.5|6888.7|6887.2|6885.4|416
1649778000000|2022-04-12 15:40:00|6887.9|6886.1|6889.3|6887.5|6889.9|6888.1|6887.8|6886|345
1649778300000|2022-04-12 15:45:00|6889.1|6887.3|6887|6885.2|6889.7|6887.9|6883.8|6882|363
1649778600000|2022-04-12 15:50:00|6886.9|6885.1|6886|6884.2|6888.4|6886.6|6885.4|6883.6|288
1649778900000|2022-04-12 15:55:00|6886.1|6884.3|6882.1|6880.3|6886.8|6885|6881.8|6879.6|331
1649779200000|2022-04-12 16:00:00|6882|6880.2|6880.9|6879.1|6882.4|6880.6|6879.8|6877.3|366
1649779500000|2022-04-12 16:05:00|6881|6879.2|6879.7|6877.9|6881|6879.2|6878.9|6877.1|275
1649779800000|2022-04-12 16:10:00|6879.6|6877.8|6878.5|6876.7|6879.9|6877.9|6876.3|6874.5|242
1649780100000|2022-04-12 16:15:00|6878.6|6876.8|6886.5|6884.7|6887.8|6885.8|6878.1|6875.7|503
1649780400000|2022-04-12 16:20:00|6886.4|6884.6|6884.8|6883|6889|6886.8|6884.1|6882.3|480
1649780700000|2022-04-12 16:25:00|6884.7|6882.9|6878.8|6877|6884.7|6882.9|6877.8|6875.8|455
1649781000000|2022-04-12 16:30:00|6878.7|6876.9|6877|6875.2|6882.3|6880.2|6877|6874.4|470
1649781300000|2022-04-12 16:35:00|6877.9|6874.9|6876.1|6874.3|6878.7|6876.5|6875.6|6873.5|550
1649781600000|2022-04-12 16:40:00|6876|6874.2|6871.4|6869.6|6876.5|6874.7|6871.4|6869.6|458
1649781900000|2022-04-12 16:45:00|6871.5|6869.7|6873.2|6871.4|6873.4|6871.4|6870.6|6868|392
1649782200000|2022-04-12 16:50:00|6873.1|6871.3|6874.6|6872.8|6875.5|6873.7|6871.9|6870.1|327
1649782500000|2022-04-12 16:55:00|6874.7|6872.9|6878.1|6876.3|6878.9|6876.9|6874.2|6872.4|377
1649782800000|2022-04-12 17:00:00|6878.5|6875.5|6876.7|6874.9|6878.9|6876.6|6874|6871.1|431
1649783100000|2022-04-12 17:05:00|6877|6875.2|6874.5|6872.7|6879.4|6877.2|6873.9|6872.1|423
1649783400000|2022-04-12 17:10:00|6874.4|6872.6|6875|6873.2|6875.7|6873.8|6872.6|6870.6|362
1649783700000|2022-04-12 17:15:00|6874.9|6873.1|6875|6873.2|6876.3|6874.5|6873.4|6871.6|242
1649784000000|2022-04-12 17:20:00|6874.9|6873.1|6873.5|6871.7|6875.7|6873.8|6872.8|6870.7|338
1649784300000|2022-04-12 17:25:00|6873.6|6871.8|6872.3|6870.5|6874.8|6872.5|6871.2|6869.4|221
1649784600000|2022-04-12 17:30:00|6872.1|6870.3|6874.2|6872.4|6874.2|6872.4|6871.8|6869.6|261
1649784900000|2022-04-12 17:35:00|6874.1|6872.3|6870.2|6868.4|6874.1|6872.3|6870.2|6868.4|228
1649785200000|2022-04-12 17:40:00|6870.1|6868.3|6870.7|6867.7|6871.5|6869.7|6868.3|6866.1|280
1649785500000|2022-04-12 17:45:00|6870.8|6867.8|6870.8|6869|6871.8|6869.5|6869.4|6867.6|273
1649785800000|2022-04-12 17:50:00|6871.8|6868.8|6868.3|6865.3|6872|6869.7|6867.3|6864.9|304
1649786100000|2022-04-12 17:55:00|6868.4|6865.4|6867.5|6864.5|6868.4|6865.7|6864.7|6862.9|290
1649786400000|2022-04-12 18:00:00|6867.4|6864.4|6866.9|6865.1|6867.7|6865.9|6865.7|6863.8|278
1649786700000|2022-04-12 18:05:00|6867|6865.2|6865.9|6864.1|6867.5|6865.7|6865.8|6864|220
1649787000000|2022-04-12 18:10:00|6865.3|6863.5|6862.4|6860.6|6865.6|6863.8|6862.3|6860.5|304
1649787300000|2022-04-12 18:15:00|6861.9|6860.1|6859.9|6858.1|6862.6|6860.8|6859.5|6857.4|351
1649787600000|2022-04-12 18:20:00|6860|6858.2|6859.3|6857.5|6862.1|6860.3|6859|6857.2|356
1649787900000|2022-04-12 18:25:00|6859.4|6857.6|6859.4|6857.6|6860.7|6858.8|6859|6857.2|193
1649788200000|2022-04-12 18:30:00|6859.3|6857.5|6861.5|6859.7|6861.9|6859.8|6859.1|6857.1|293
1649788500000|2022-04-12 18:35:00|6861.4|6859.6|6861.2|6859.4|6862.9|6860.6|6860.6|6858.8|280
1649788800000|2022-04-12 18:40:00|6861.1|6859.3|6860.6|6858.8|6862|6859.5|6859.8|6857.2|359
1649789100000|2022-04-12 18:45:00|6860.4|6858.6|6861.3|6859.5|6864.4|6862.1|6860.4|6858.2|385
1649789400000|2022-04-12 18:50:00|6861.4|6859.6|6863.4|6861.6|6863.5|6861.7|6860.5|6858.1|314
1649789700000|2022-04-12 18:55:00|6863.5|6861.7|6867.7|6864.7|6868.3|6866.2|6862.8|6861|346
1649790000000|2022-04-12 19:00:00|6867.5|6864.5|6867.1|6865.3|6867.5|6865.4|6864.4|6862.6|358
1649790300000|2022-04-12 19:05:00|6867|6865.2|6862|6860.2|6867|6865.2|6861.9|6859.8|145
1649790600000|2022-04-12 19:10:00|6861.9|6860.1|6860.4|6857.4|6861.9|6860.1|6859.3|6857.1|309
1649790900000|2022-04-12 19:15:00|6860.3|6857.3|6859|6857.2|6860.3|6857.5|6858.3|6855.9|266
1649791200000|2022-04-12 19:20:00|6858.8|6857|6860|6858.2|6861.4|6858.7|6858.6|6856.2|267
1649791500000|2022-04-12 19:25:00|6859.5|6857.7|6858.7|6856.9|6860.6|6858.1|6858.4|6856.1|299
1649791800000|2022-04-12 19:30:00|6858.6|6856.8|6858|6856.2|6859.8|6858|6857.2|6854.9|337
1649792100000|2022-04-12 19:35:00|6857.8|6856|6860.6|6857.6|6860.7|6858.3|6857|6854.5|225
1649792400000|2022-04-12 19:40:00|6860.7|6857.7|6858.1|6856.3|6861.2|6858.8|6858|6855.9|298
1649792700000|2022-04-12 19:45:00|6857.8|6856|6858.8|6857|6859.8|6857.8|6856.9|6855.1|241
1649793000000|2022-04-12 19:50:00|6858.7|6856.9|6858.2|6856.4|6859.2|6857.4|6856.3|6854.5|250
1649793300000|2022-04-12 19:55:00|6858|6855|6856.7|6854.9|6858|6855.9|6856.2|6854.4|213
1649793600000|2022-04-12 20:00:00|6856.8|6855|6855.3|6853.5|6856.8|6855|6855.1|6853.3|115
1649793900000|2022-04-12 20:05:00|6855.4|6853.6|6855.3|6853.5|6855.8|6853.6|6854.5|6852.1|154
1649794200000|2022-04-12 20:10:00|6855.2|6853.4|6855.7|6853.9|6856.4|6854|6855.1|6852.8|120
1649794500000|2022-04-12 20:15:00|6855.6|6853.8|6855.8|6852.8|6856.6|6854.3|6855.3|6852.8|135
1649794800000|2022-04-12 20:20:00|6855.9|6852.9|6854.3|6852.5|6855.9|6853.4|6853.9|6852|83
1649795100000|2022-04-12 20:25:00|6854.9|6851.9|6854.4|6852.6|6855.2|6852.7|6853.9|6851.3|78
1649795400000|2022-04-12 20:30:00|6854.5|6852.7|6853.2|6851.4|6854.9|6852.8|6853|6851.2|67
1649795700000|2022-04-12 20:35:00|6853.1|6851.3|6852|6850.2|6853.8|6851.7|6851.9|6849.6|97
1649796000000|2022-04-12 20:40:00|6852.1|6850.3|6852.6|6850.8|6853|6850.9|6851.9|6849.8|93
1649796300000|2022-04-12 20:45:00|6852.5|6850.7|6852.7|6849.7|6853.2|6850.8|6852.1|6849.3|110
1649796600000|2022-04-12 20:50:00|6852.6|6849.6|6851.8|6848.8|6852.6|6849.6|6851|6848.6|85
1649796900000|2022-04-12 20:55:00|6851.7|6848.7|6853.7|6849.7|6854.7|6850.7|6850.7|6846.7|328
1649797200000|2022-04-12 21:00:00|6857|6853|6855.6|6851.6|6857.8|6853.8|6853.4|6849.4|93
1649797500000|2022-04-12 21:05:00|6855.3|6851.3|6855.1|6851.1|6859.1|6855.1|6849.2|6845.2|229
1649797800000|2022-04-12 21:10:00|6855.4|6851.4|6855.6|6851.6|6858.7|6854.7|6853.1|6849.1|191
1649798100000|2022-04-12 21:15:00|6856|6852|6861.1|6857.1|6864.6|6860.6|6855.8|6851.8|20
1649798400000|2022-04-12 21:20:00|6861.2|6857.2|6861.9|6857.9|6861.9|6857.9|6859.3|6855.3|26
1649798700000|2022-04-12 21:25:00|6859.8|6855.8|6855|6851|6859.8|6855.8|6854.4|6850.4|155
1649799000000|2022-04-12 21:30:00|6854.6|6850.6|6852|6848|6855.4|6851.4|6850.6|6846.6|247
1649799300000|2022-04-12 21:35:00|6852.5|6848.5|6852.9|6848.9|6853.6|6849.6|6850.3|6846.3|164
1649799600000|2022-04-12 21:40:00|6852|6848|6849.3|6845.3|6852.1|6848.1|6848.1|6844.1|150
1649799900000|2022-04-12 21:45:00|6849.6|6845.6|6853.6|6849.6|6853.6|6849.6|6849.3|6845.3|150
1649800200000|2022-04-12 21:50:00|6853.5|6849.5|6853.4|6849.4|6858.3|6854.3|6852.3|6848.3|194
1649800500000|2022-04-12 21:55:00|6852.7|6848.7|6855.4|6851.4|6860.2|6856.2|6852.7|6848.7|312
1649800800000|2022-04-12 22:00:00|6856.1|6852.1|6857.4|6853.4|6860.1|6856.1|6854.6|6850.6|395
1649801100000|2022-04-12 22:05:00|6857.9|6853.9|6858.4|6854.6|6859.1|6855.3|6857.1|6853.4|215
1649801400000|2022-04-12 22:10:00|6858.5|6854.8|6858|6855|6859.1|6855.7|6857.6|6854.3|184
1649801700000|2022-04-12 22:15:00|6857.9|6854.9|6857.1|6854.1|6858.5|6855.4|6856.7|6853.7|203
1649802000000|2022-04-12 22:20:00|6857.2|6854.2|6857.9|6854.9|6858.7|6855.7|6857|6854|166
1649802300000|2022-04-12 22:25:00|6858.1|6855.1|6858.9|6855.9|6859.1|6856.1|6857.7|6854.7|117
1649802600000|2022-04-12 22:30:00|6859.2|6856.2|6859.1|6856.1|6860|6857|6857.6|6854.6|176
1649802900000|2022-04-12 22:35:00|6859.2|6856.2|6858.7|6855.7|6859.3|6856.3|6858.4|6855.4|114
1649803200000|2022-04-12 22:40:00|6858.5|6855.5|6859.4|6856.4|6859.5|6856.5|6857.7|6855.4|117
1649803500000|2022-04-12 22:45:00|6858.2|6856.3|6861.3|6858.3|6861.9|6858.9|6857.8|6855.2|125
1649803800000|2022-04-12 22:50:00|6860.6|6858.8|6860|6857|6862.2|6859.2|6859.9|6856.9|157
1649804100000|2022-04-12 22:55:00|6860.2|6857.2|6859.1|6856.1|6860.2|6857.2|6858.4|6855.4|122
1649804400000|2022-04-12 23:00:00|6859|6856|6858.4|6855.4|6860.4|6857.4|6857.3|6855.1|193
1649804700000|2022-04-12 23:05:00|6858.3|6855.3|6856.1|6853.1|6858.3|6855.3|6855.7|6852.7|183
1649805000000|2022-04-12 23:10:00|6856|6853|6857.4|6854.4|6857.7|6854.7|6855|6852.4|150
1649805300000|2022-04-12 23:15:00|6857.5|6854.5|6856.5|6853.5|6857.6|6854.6|6856.1|6853.1|179
1649805600000|2022-04-12 23:20:00|6856.4|6853.4|6857.5|6854.5|6857.7|6854.7|6856.3|6853.3|155
1649805900000|2022-04-12 23:25:00|6857.6|6854.6|6859|6856|6860.1|6857.1|6857.5|6854.5|122
1649806200000|2022-04-12 23:30:00|6859.1|6856.1|6858.6|6855.6|6860.5|6857.5|6858.4|6855.4|123
1649806500000|2022-04-12 23:35:00|6858.5|6855.5|6859.1|6857.3|6859.2|6857.4|6857.1|6854.1|155
1649806800000|2022-04-12 23:40:00|6859|6857.2|6860.5|6857.5|6862.7|6860.9|6859|6857.2|184
1649807100000|2022-04-12 23:45:00|6860.4|6857.4|6860.2|6857.2|6861|6858|6859.4|6856.5|157
1649807400000|2022-04-12 23:50:00|6860.1|6857.1|6858.5|6855.5|6860.6|6857.6|6856.9|6854.5|163
1649807700000|2022-04-12 23:55:00|6858.6|6855.6|6857.3|6854.3|6858.6|6855.7|6855.8|6854|186
1649808000000|2022-04-13 00:00:00|6856.7|6854.9|6858.2|6856.4|6859.8|6857.6|6855.8|6853.3|274
1649808300000|2022-04-13 00:05:00|6858.8|6855.8|6854.7|6852.9|6858.8|6856.3|6854.6|6852.8|173
1649808600000|2022-04-13 00:10:00|6854.6|6852.8|6852.8|6849.8|6856.9|6855.1|6852.3|6849.8|234
1649808900000|2022-04-13 00:15:00|6852.4|6850.6|6855.1|6853.3|6856.1|6854|6852.4|6850.6|230
1649809200000|2022-04-13 00:20:00|6855|6853.2|6854.3|6852.5|6855.3|6853.5|6854.1|6852.3|245
1649809500000|2022-04-13 00:25:00|6854.2|6852.4|6848.5|6845.5|6854.2|6852.4|6847.5|6845.1|388
1649809800000|2022-04-13 00:30:00|6848.4|6845.4|6846.6|6844.8|6848.6|6846|6846|6843.7|306
1649810100000|2022-04-13 00:35:00|6846.5|6844.7|6847.1|6845.3|6847.8|6845.9|6846.5|6844.3|185
1649810400000|2022-04-13 00:40:00|6847|6845.2|6842.9|6841.1|6847.1|6845.3|6842.6|6840.8|240
1649810700000|2022-04-13 00:45:00|6843|6841.2|6847.8|6846|6848.6|6846.4|6842.9|6840.6|261
1649811000000|2022-04-13 00:50:00|6847.7|6845.9|6848|6845|6848.6|6846.8|6844.7|6842.3|317
1649811300000|2022-04-13 00:55:00|6848.3|6845.3|6847.9|6844.9|6849.3|6846.7|6846.2|6843.7|299
1649811600000|2022-04-13 01:00:00|6848|6845|6852.1|6850.3|6853.1|6850.6|6847.6|6844.8|292
1649811900000|2022-04-13 01:05:00|6851.8|6850|6854.1|6852.3|6854.8|6853|6850.1|6847.9|350
1649812200000|2022-04-13 01:10:00|6854.2|6852.4|6858.1|6856.3|6858.9|6856.5|6854.2|6852|304
1649812500000|2022-04-13 01:15:00|6858.2|6856.4|6857.6|6854.6|6859|6856.7|6856.5|6854.3|313
1649812800000|2022-04-13 01:20:00|6857.7|6854.7|6856.3|6854.5|6857.7|6855|6854.6|6852.5|278
1649813100000|2022-04-13 01:25:00|6856.4|6854.6|6854.9|6853.1|6858.2|6855.7|6854.7|6852.9|217
1649813400000|2022-04-13 01:30:00|6855|6853.2|6857.5|6854.5|6858.2|6855.7|6853.7|6851.9|412
1649813700000|2022-04-13 01:35:00|6857.6|6854.6|6859.5|6856.5|6860.1|6857.9|6856.2|6853.9|306
1649814000000|2022-04-13 01:40:00|6859.4|6856.4|6866.2|6863.2|6866.2|6863.7|6858.4|6856.4|330
1649814300000|2022-04-13 01:45:00|6866.1|6863.1|6865|6863.2|6867.5|6865|6864.2|6861.9|290
1649814600000|2022-04-13 01:50:00|6864.9|6863.1|6868.3|6866.5|6871.8|6869|6864.7|6862.4|357
1649814900000|2022-04-13 01:55:00|6868.4|6866.6|6866.4|6862.4|6869.4|6866.7|6857.5|6853.5|495
1649815200000|2022-04-13 02:00:00|6868.5|6864.5|6890.2|6887.2|6903.7|6900.7|6858.6|6855.1|983
1649815500000|2022-04-13 02:05:00|6889.5|6886.5|6885.5|6882.5|6896.7|6893.7|6884.5|6881.6|665
1649815800000|2022-04-13 02:10:00|6885|6882|6878.8|6875.8|6885.2|6882.2|6876.9|6873.9|458
1649816100000|2022-04-13 02:15:00|6878.7|6875.7|6872.7|6869.7|6878.8|6875.8|6870.5|6867.7|459
1649816400000|2022-04-13 02:20:00|6872.6|6869.6|6875.8|6872.8|6882|6879|6870.5|6868.1|391
1649816700000|2022-04-13 02:25:00|6875.9|6872.9|6867.8|6864.8|6875.9|6872.9|6867.4|6864.4|370
1649817000000|2022-04-13 02:30:00|6867.6|6864.6|6869.2|6866.2|6872|6869|6864.9|6862|377
1649817300000|2022-04-13 02:35:00|6869.3|6866.3|6870.3|6867.3|6870.6|6867.6|6866.2|6863.8|399
1649817600000|2022-04-13 02:40:00|6869.7|6867.9|6870.1|6867.1|6875.3|6872.4|6869.5|6867|330
1649817900000|2022-04-13 02:45:00|6870.2|6867.2|6869.5|6866.5|6871.2|6868.2|6866.4|6864|294
1649818200000|2022-04-13 02:50:00|6869.4|6866.4|6869.4|6866.4|6871.5|6869.2|6868.4|6866|324
1649818500000|2022-04-13 02:55:00|6869.3|6866.3|6859.8|6856.8|6869.5|6867.3|6859.6|6856.6|441
1649818800000|2022-04-13 03:00:00|6859.7|6856.7|6860.7|6858.9|6862.2|6859.4|6857.3|6855|368
1649819100000|2022-04-13 03:05:00|6861.3|6858.3|6852.6|6849.6|6861.3|6858.3|6851|6848|354
1649819400000|2022-04-13 03:10:00|6852.7|6849.7|6853.8|6850.8|6855.6|6853.4|6852.7|6849.7|271
1649819700000|2022-04-13 03:15:00|6853.9|6850.9|6853.3|6851.5|6854.3|6851.9|6852.4|6849.7|215
1649820000000|2022-04-13 03:20:00|6853.4|6851.6|6856.9|6855.1|6857.5|6855.5|6853.4|6850.9|299
1649820300000|2022-04-13 03:25:00|6856.8|6855|6856.7|6854.9|6858.9|6856.4|6856.2|6854|237
1649820600000|2022-04-13 03:30:00|6856.9|6855.1|6847|6845.2|6856.9|6855.1|6845.7|6843.9|374
1649820900000|2022-04-13 03:35:00|6846.9|6845.1|6849.1|6847.3|6850.8|6848.7|6846.6|6844.2|279
1649821200000|2022-04-13 03:40:00|6849|6847.2|6844.2|6842.4|6849.3|6847.5|6844|6841.9|313
1649821500000|2022-04-13 03:45:00|6844.1|6842.3|6846.9|6845.1|6848.1|6845.4|6844.1|6842.2|229
1649821800000|2022-04-13 03:50:00|6847.6|6845.8|6846.4|6844.6|6848.8|6846.5|6846.1|6844.2|239
1649822100000|2022-04-13 03:55:00|6846.5|6844.7|6849|6847.2|6851.3|6848.3|6845.8|6843.4|247
1649822400000|2022-04-13 04:00:00|6849.4|6846.4|6844.5|6841.5|6849.4|6846.8|6844.5|6841.5|296
1649822700000|2022-04-13 04:05:00|6844.6|6841.6|6843.6|6840.6|6845.9|6843.5|6842.1|6839.1|215
1649823000000|2022-04-13 04:10:00|6843.5|6840.5|6841.6|6838.6|6843.6|6841.2|6838|6836.1|225
1649823300000|2022-04-13 04:15:00|6841.7|6838.7|6839.5|6837.7|6841.7|6838.7|6837.9|6836|162
1649823600000|2022-04-13 04:20:00|6839.2|6837.4|6835.3|6833.5|6840.7|6838.5|6834.7|6832.9|265
1649823900000|2022-04-13 04:25:00|6835.4|6833.6|6834|6832.2|6838|6835.6|6832.9|6831.1|329
1649824200000|2022-04-13 04:30:00|6833.5|6830.5|6829.3|6826.3|6837.1|6834.7|6828|6825|313
1649824500000|2022-04-13 04:35:00|6829.4|6826.4|6821.1|6818.1|6830.4|6828.1|6819.9|6817|411
1649824800000|2022-04-13 04:40:00|6821|6818|6822.8|6819.8|6822.8|6820.6|6818.4|6816.1|408
1649825100000|2022-04-13 04:45:00|6822.9|6819.9|6823|6821.2|6825.9|6823.4|6821.7|6819.5|337
1649825400000|2022-04-13 04:50:00|6823.7|6820.7|6815.6|6812.6|6823.8|6821.5|6814.2|6811.2|310
1649825700000|2022-04-13 04:55:00|6815.7|6812.7|6820.4|6817.4|6820.5|6818.1|6811.4|6808.4|379
1649826000000|2022-04-13 05:00:00|6820.5|6817.5|6821.8|6818.8|6823.4|6821.1|6817.9|6815.4|335
1649826300000|2022-04-13 05:05:00|6821.1|6819.3|6819.7|6817.9|6821.1|6819.3|6816.7|6814.7|417
1649826600000|2022-04-13 05:10:00|6819.8|6818|6817.7|6815.9|6820.4|6818|6816.8|6814.4|311
1649826900000|2022-04-13 05:15:00|6818.6|6816.8|6819.9|6816.9|6821|6818.5|6818.2|6815.7|307
1649827200000|2022-04-13 05:20:00|6819.8|6816.8|6822.1|6820.3|6824.1|6821.7|6819.1|6816.8|278
1649827500000|2022-04-13 05:25:00|6822.2|6820.4|6822.6|6820.8|6823.1|6820.8|6821|6819|278
1649827800000|2022-04-13 05:30:00|6822.5|6820.7|6827.4|6824.4|6827.4|6824.9|6822.4|6820.2|326
1649828100000|2022-04-13 05:35:00|6827.2|6824.2|6826.1|6824.3|6828.6|6826|6824.6|6822.4|364
1649828400000|2022-04-13 05:40:00|6826|6824.2|6827.2|6825.4|6829.1|6826.8|6825.9|6823.5|289
1649828700000|2022-04-13 05:45:00|6827.3|6825.5|6826|6824.2|6827.8|6825.7|6825.4|6823.5|359
1649829000000|2022-04-13 05:50:00|6826.3|6824.5|6824.4|6822.6|6826.3|6824.5|6823.3|6821.2|274
1649829300000|2022-04-13 05:55:00|6824.3|6822.5|6825|6822|6825.9|6823.9|6824|6821.3|343
1649829600000|2022-04-13 06:00:00|6824.5|6821.5|6823.1|6820.1|6826.4|6823.4|6820.7|6817.7|558
1649829900000|2022-04-13 06:05:00|6823.2|6820.2|6818.5|6815.5|6823.2|6820.2|6816.5|6813.5|548
1649830200000|2022-04-13 06:10:00|6818.6|6815.6|6824.4|6821.4|6828|6825|6818.4|6815.4|590
1649830500000|2022-04-13 06:15:00|6824.5|6821.5|6823.7|6820.7|6824.9|6821.9|6822.7|6819.7|405
1649830800000|2022-04-13 06:20:00|6823.8|6820.8|6814.4|6811.4|6823.9|6820.9|6813.2|6810.2|755
1649831100000|2022-04-13 06:25:00|6814.3|6811.3|6803.1|6800.1|6815|6812|6802|6799|556
1649831400000|2022-04-13 06:30:00|6802.9|6799.9|6802.4|6799.4|6803.6|6800.6|6800.8|6798.4|432
1649831700000|2022-04-13 06:35:00|6802.3|6799.3|6802.4|6799.4|6805.1|6802.1|6799.4|6796.4|409
1649832000000|2022-04-13 06:40:00|6802.6|6799.6|6802.3|6799.3|6805|6802|6800.5|6797.5|479
1649832300000|2022-04-13 06:45:00|6802.4|6799.4|6803.5|6800.5|6805.2|6802.2|6801.5|6798.5|468
1649832600000|2022-04-13 06:50:00|6803.3|6800.3|6796.2|6794.4|6804.1|6801.1|6796.1|6793.8|435
1649832900000|2022-04-13 06:55:00|6795.9|6794.1|6794.3|6792.5|6797.5|6795.2|6793.8|6792|378
1649833200000|2022-04-13 07:00:00|6794.4|6792.6|6798.6|6795.6|6802|6799.8|6793|6790.5|473
1649833500000|2022-04-13 07:05:00|6798.8|6795.8|6794.6|6792.8|6799.2|6796.7|6793.3|6790.9|502
1649833800000|2022-04-13 07:10:00|6794.4|6792.6|6791|6789.2|6795.2|6793.4|6789.9|6787.7|433
1649834100000|2022-04-13 07:15:00|6791.1|6789.3|6790.1|6788.3|6793|6790.9|6789.4|6787.5|402
1649834400000|2022-04-13 07:20:00|6790|6788.2|6793.5|6791.7|6795.4|6793.2|6789.9|6787.4|403
1649834700000|2022-04-13 07:25:00|6793.6|6791.8|6795.6|6793.8|6796.3|6794.1|6792.5|6790.5|413
1649835000000|2022-04-13 07:30:00|6795.7|6793.9|6796.2|6794.4|6797.5|6795.7|6793.9|6792|459
1649835300000|2022-04-13 07:35:00|6796.1|6794.3|6799.3|6796.3|6800.8|6798|6795.9|6794.1|380
1649835600000|2022-04-13 07:40:00|6799.2|6796.2|6799|6796|6799.6|6797.7|6795.6|6793.2|376
1649835900000|2022-04-13 07:45:00|6798.9|6795.9|6800.7|6797.7|6800.7|6798.4|6797.1|6795.3|432
1649836200000|2022-04-13 07:50:00|6800.6|6797.6|6801.5|6799.7|6802.7|6800.4|6797.9|6795.4|417
1649836500000|2022-04-13 07:55:00|6801.6|6799.8|6803.1|6800.1|6803.8|6801.1|6799.9|6797.5|341
1649836800000|2022-04-13 08:00:00|6803|6800|6800.1|6798.3|6803.2|6800.7|6799.4|6797|315
1649837100000|2022-04-13 08:05:00|6800|6798.2|6798.5|6796.7|6800.9|6799.1|6796.7|6794.3|377
1649837400000|2022-04-13 08:10:00|6798.4|6796.6|6795.9|6794.1|6798.4|6796.6|6795|6793.2|294
1649837700000|2022-04-13 08:15:00|6795.8|6794|6795.9|6792.9|6797.2|6794.8|6794.6|6792.2|339
1649838000000|2022-04-13 08:20:00|6796|6793|6793.1|6791.3|6796|6793|6790.8|6788.4|344
1649838300000|2022-04-13 08:25:00|6793.2|6791.4|6792.3|6790.5|6794.6|6792.3|6792|6790.2|308
1649838600000|2022-04-13 08:30:00|6792.2|6790.4|6792|6789|6792.5|6790.5|6789.5|6787.3|297
1649838900000|2022-04-13 08:35:00|6791.5|6789.7|6789.3|6786.3|6791.6|6789.7|6786.3|6784.5|343
1649839200000|2022-04-13 08:40:00|6789.4|6786.4|6789.2|6787.4|6791.5|6789.3|6787.9|6785.6|365
1649839500000|2022-04-13 08:45:00|6788.9|6787.1|6793|6790|6793|6791|6787.9|6785.9|263
1649839800000|2022-04-13 08:50:00|6792.9|6789.9|6791.8|6790|6793.7|6791.4|6788.8|6786.6|314
1649840100000|2022-04-13 08:55:00|6791.9|6790.1|6788.3|6786.5|6792.2|6790.1|6787.8|6786|290
1649840400000|2022-04-13 09:00:00|6788.4|6786.6|6786.9|6785.1|6788.4|6786.6|6786.4|6784.4|313
1649840700000|2022-04-13 09:05:00|6786.8|6785|6790.2|6788.4|6790.3|6788.5|6786.6|6784.8|227
1649841000000|2022-04-13 09:10:00|6790.6|6788.8|6791.7|6789.9|6793.2|6791.3|6789.1|6787.3|293
1649841300000|2022-04-13 09:15:00|6791.6|6789.8|6790.7|6788.9|6792.3|6790.5|6789.2|6787.4|311
1649841600000|2022-04-13 09:20:00|6790.6|6788.8|6788.6|6786.8|6790.7|6788.9|6788.1|6786|269
1649841900000|2022-04-13 09:25:00|6788.5|6786.7|6788|6786.2|6788.8|6786.8|6787|6785.2|249
1649842200000|2022-04-13 09:30:00|6787.9|6786.1|6786.1|6784.3|6788.2|6786.1|6785.1|6782.8|332
1649842500000|2022-04-13 09:35:00|6786|6784.2|6778.7|6775.7|6786.6|6784.3|6777.7|6775.2|345
1649842800000|2022-04-13 09:40:00|6778.8|6775.8|6776.2|6774.4|6779.3|6777.1|6775.3|6773.5|320
1649843100000|2022-04-13 09:45:00|6776.3|6774.5|6779.8|6778|6780.8|6778.4|6775.1|6772.7|253
1649843400000|2022-04-13 09:50:00|6779.9|6778.1|6781|6779.2|6781.6|6779.8|6779|6776.4|293
1649843700000|2022-04-13 09:55:00|6780.9|6779.1|6781|6779.2|6782.4|6780.6|6780.2|6777.8|348
1649844000000|2022-04-13 10:00:00|6780.9|6779.1|6783.3|6781.5|6784.9|6782.5|6780.4|6777.8|263
1649844300000|2022-04-13 10:05:00|6783.4|6781.6|6781.7|6779.9|6783.4|6781.6|6780.8|6779|154
1649844600000|2022-04-13 10:10:00|6781.8|6780|6780.1|6778.3|6783.4|6781.1|6779.2|6777.1|195
1649844900000|2022-04-13 10:15:00|6780.2|6778.4|6775.6|6773.8|6780.8|6778.4|6775|6772.9|237
1649845200000|2022-04-13 10:20:00|6776.3|6773.3|6775|6773.2|6778.3|6776.5|6775|6773.2|209
1649845500000|2022-04-13 10:25:00|6775.1|6773.3|6775.3|6773.5|6777.2|6775.4|6774.7|6772.9|259
1649845800000|2022-04-13 10:30:00|6775.2|6773.4|6775.5|6773.7|6777.8|6776|6775.1|6773.3|215
1649846100000|2022-04-13 10:35:00|6775.6|6773.8|6778.8|6775.8|6780.6|6778.5|6775.2|6773.4|256
1649846400000|2022-04-13 10:40:00|6778.7|6775.7|6776.1|6774.3|6779.6|6777.4|6776|6773.7|166
1649846700000|2022-04-13 10:45:00|6776.3|6774.5|6775.8|6774|6777.4|6774.5|6774.1|6771.7|265
1649847000000|2022-04-13 10:50:00|6775.7|6773.9|6776.4|6774.6|6779.4|6777.2|6775.5|6772.6|309
1649847300000|2022-04-13 10:55:00|6776.5|6774.7|6779.7|6776.7|6779.7|6777.3|6775.9|6774|279
1649847600000|2022-04-13 11:00:00|6779.8|6776.8|6774.3|6772.5|6779.8|6777.6|6774.2|6772.4|255
1649847900000|2022-04-13 11:05:00|6774.2|6772.4|6775.2|6772.2|6775.9|6774.1|6774.2|6772.1|197
1649848200000|2022-04-13 11:10:00|6775.1|6772.1|6778.1|6775.1|6779.1|6776.8|6774.9|6772.1|290
1649848500000|2022-04-13 11:15:00|6778|6775|6778.4|6776.6|6780|6778|6776.9|6774.9|280
1649848800000|2022-04-13 11:20:00|6778.5|6776.7|6782.1|6780.3|6782.2|6780.4|6777.2|6774.9|320
1649849100000|2022-04-13 11:25:00|6781.9|6780.1|6785.2|6783.4|6786.2|6784|6780.9|6779.1|420
1649849400000|2022-04-13 11:30:00|6785.3|6783.5|6788.3|6785.3|6789.9|6787.3|6785.2|6782.7|455
1649849700000|2022-04-13 11:35:00|6788.2|6785.2|6785.4|6783.6|6789.7|6787.9|6785.3|6782.9|412
1649850000000|2022-04-13 11:40:00|6785.5|6783.7|6782.6|6780.8|6786.3|6784|6782.6|6780.8|280
1649850300000|2022-04-13 11:45:00|6782.5|6780.7|6780.6|6778.8|6784.8|6782.4|6780.4|6778.1|304
1649850600000|2022-04-13 11:50:00|6780.7|6778.9|6778.3|6776.5|6781|6778.9|6776.9|6775.1|280
1649850900000|2022-04-13 11:55:00|6778.2|6776.4|6776.9|6773.9|6778.3|6776.5|6775|6772.9|374
1649851200000|2022-04-13 12:00:00|6777|6774|6771.5|6768.5|6777.1|6774.8|6770.7|6768.1|400
1649851500000|2022-04-13 12:05:00|6770.7|6768.9|6771.9|6768.9|6772.4|6770.1|6769.4|6767.3|277
1649851800000|2022-04-13 12:10:00|6771.8|6768.8|6771|6769.2|6773.5|6771.2|6769.5|6767.5|291
1649852100000|2022-04-13 12:15:00|6770.8|6769|6770.4|6767.4|6771.9|6769.2|6769.2|6766.8|263
1649852400000|2022-04-13 12:20:00|6770.3|6767.3|6767.5|6765.7|6771.4|6768.7|6767.4|6765.6|320
1649852700000|2022-04-13 12:25:00|6767.4|6765.6|6765.2|6762.2|6767.5|6765.7|6761.4|6759|368
1649853000000|2022-04-13 12:30:00|6765.8|6761.8|6761.1|6759.3|6766.8|6762.9|6756.6|6752.6|597
1649853300000|2022-04-13 12:35:00|6761|6759.2|6764.4|6762.6|6765.1|6762.6|6759|6756.1|470
1649853600000|2022-04-13 12:40:00|6764.3|6762.5|6768.9|6765.9|6770.2|6767.2|6764|6761.6|493
1649853900000|2022-04-13 12:45:00|6768.8|6765.8|6774.4|6771.4|6775.1|6772.5|6766.9|6763.9|396
1649854200000|2022-04-13 12:50:00|6774.3|6771.3|6776.8|6775|6777|6775.2|6771.4|6769.4|305
1649854500000|2022-04-13 12:55:00|6776.7|6774.9|6768.3|6766.5|6777|6774.9|6768.3|6766.2|346
1649854800000|2022-04-13 13:00:00|6768.4|6766.6|6770.7|6768.9|6773.3|6770.7|6767.7|6765.9|411
1649855100000|2022-04-13 13:05:00|6770.4|6768.6|6764.4|6761.4|6771.8|6769.9|6763.7|6761.3|372
1649855400000|2022-04-13 13:10:00|6764.6|6761.6|6766.6|6764.8|6767.2|6764.8|6761.8|6759.7|490
1649855700000|2022-04-13 13:15:00|6766.3|6764.5|6767.7|6765.9|6768.4|6766.6|6765.2|6762.6|471
1649856000000|2022-04-13 13:20:00|6767.8|6766|6763.7|6761.9|6768.5|6766.2|6763.5|6761.4|414
1649856300000|2022-04-13 13:25:00|6763.6|6761.8|6764.2|6762.4|6765.5|6763.7|6761.4|6759.6|415
1649856600000|2022-04-13 13:30:00|6764.3|6762.5|6770.9|6769.1|6771.1|6769.1|6764.1|6762.3|558
1649856900000|2022-04-13 13:35:00|6770.6|6768.8|6773.7|6771.9|6775.1|6772.6|6767.6|6765.5|577
1649857200000|2022-04-13 13:40:00|6773.6|6771.8|6774.6|6771.6|6777.1|6775|6771.7|6769.6|580
1649857500000|2022-04-13 13:45:00|6774.1|6772.3|6769.8|6768|6774.7|6772.3|6769.4|6767.3|608
1649857800000|2022-04-13 13:50:00|6769.9|6768.1|6773.5|6771.7|6773.8|6772|6768.5|6766.4|492
1649858100000|2022-04-13 13:55:00|6773.6|6771.8|6771.5|6769.7|6774.2|6772.4|6769.5|6767.3|499
1649858400000|2022-04-13 14:00:00|6772.3|6769.3|6769.8|6768|6773.8|6771.3|6765.1|6762.5|674
1649858700000|2022-04-13 14:05:00|6769.9|6768.1|6772.9|6769.9|6775.2|6772.8|6766.9|6764.7|507
1649859000000|2022-04-13 14:10:00|6773|6770|6777.9|6774.9|6778.4|6776|6771.9|6769.3|452
1649859300000|2022-04-13 14:15:00|6778|6775|6779|6776|6782.4|6780.2|6776.5|6774.7|496
1649859600000|2022-04-13 14:20:00|6778.9|6775.9|6778.7|6775.7|6781|6778.6|6777.2|6774.8|401
1649859900000|2022-04-13 14:25:00|6778.8|6775.8|6772.4|6769.4|6778.8|6775.8|6772.2|6769.4|408
1649860200000|2022-04-13 14:30:00|6772.3|6769.3|6775.5|6773.7|6776.5|6774.1|6769|6766.5|464
1649860500000|2022-04-13 14:35:00|6775.4|6773.6|6773.2|6770.2|6776.2|6773.9|6772.8|6770.2|434
1649860800000|2022-04-13 14:40:00|6772.3|6770.5|6776|6774.2|6776.4|6774.4|6770.5|6767.9|427
1649861100000|2022-04-13 14:45:00|6776.1|6774.3|6776.2|6773.2|6777.9|6775.7|6773|6771|378
1649861400000|2022-04-13 14:50:00|6776.1|6773.1|6777.5|6775.7|6778.7|6776.9|6774.8|6772.6|503
1649861700000|2022-04-13 14:55:00|6777.4|6775.6|6776.5|6774.7|6777.4|6775.6|6774.4|6772.6|433
1649862000000|2022-04-13 15:00:00|6776.4|6774.6|6781.8|6780|6783.2|6781.4|6776.3|6774.5|396
1649862300000|2022-04-13 15:05:00|6781.9|6780.1|6780.8|6779|6782.4|6780.6|6778.1|6776.3|351
1649862600000|2022-04-13 15:10:00|6780.7|6778.9|6780.6|6778.8|6782|6780.2|6777.4|6775.6|348
1649862900000|2022-04-13 15:15:00|6780.4|6778.6|6780.5|6778.7|6782.4|6780.6|6779.3|6777.5|356
1649863200000|2022-04-13 15:20:00|6780.4|6778.6|6778.9|6777.1|6781|6778.7|6778|6776|334
1649863500000|2022-04-13 15:25:00|6778.8|6777|6779.9|6778.1|6782|6779.7|6778.4|6776.4|370
1649863800000|2022-04-13 15:30:00|6780|6778.2|6781.2|6779.4|6782.5|6780.7|6779.3|6777.5|492
1649864100000|2022-04-13 15:35:00|6781.3|6779.5|6781.4|6779.6|6782.6|6780.8|6778.6|6776.8|375
1649864400000|2022-04-13 15:40:00|6781.5|6779.7|6783.7|6781.9|6784|6782.2|6781.1|6779.3|327
1649864700000|2022-04-13 15:45:00|6783.6|6781.8|6783.3|6781.5|6784.2|6782.4|6782.5|6780.7|264
1649865000000|2022-04-13 15:50:00|6783.2|6781.4|6783.9|6782.1|6784.2|6782.4|6782.1|6780.3|263
1649865300000|2022-04-13 15:55:00|6783.8|6782|6785.4|6783.6|6787.2|6785.4|6783.7|6781.9|343
1649865600000|2022-04-13 16:00:00|6785.5|6783.7|6787.2|6784.2|6789|6787.2|6785.4|6783.4|352
1649865900000|2022-04-13 16:05:00|6787.1|6784.1|6791|6789.2|6791.1|6789.3|6786.8|6783.9|426
1649866200000|2022-04-13 16:10:00|6791.1|6789.3|6793.3|6791.5|6793.3|6791.5|6791.1|6788.8|464
1649866500000|2022-04-13 16:15:00|6793.4|6791.6|6793.7|6791.9|6795.2|6793.1|6791.6|6789.5|470
1649866800000|2022-04-13 16:20:00|6793.8|6792|6795.4|6793.6|6795.9|6794.1|6792.5|6790.4|364
1649867100000|2022-04-13 16:25:00|6795.3|6793.5|6794|6791|6795.8|6793.5|6793|6790.9|289
1649867400000|2022-04-13 16:30:00|6794.1|6791.1|6793.8|6792|6795.9|6794.1|6793.2|6791|413
1649867700000|2022-04-13 16:35:00|6793.7|6791.9|6792.4|6790.6|6794.2|6792.4|6792.1|6789.9|285
1649868000000|2022-04-13 16:40:00|6792.7|6790.9|6793.6|6791.8|6794.5|6792.7|6792|6790.2|235
1649868300000|2022-04-13 16:45:00|6793.5|6791.7|6795.7|6793.9|6796.3|6794.5|6792.4|6790.4|295
1649868600000|2022-04-13 16:50:00|6795.6|6793.8|6793.3|6791.5|6796.9|6795.1|6792.6|6790.8|260
1649868900000|2022-04-13 16:55:00|6793.4|6791.6|6790.1|6788.3|6793.5|6791.7|6789.6|6787.8|295
1649869200000|2022-04-13 17:00:00|6790.2|6788.4|6788.6|6786.8|6792.3|6789.9|6788.4|6786.2|418
1649869500000|2022-04-13 17:05:00|6788.5|6786.7|6789.3|6787.5|6790.6|6788.5|6788.1|6786.2|385
1649869800000|2022-04-13 17:10:00|6789.2|6787.4|6789.9|6788.1|6790.1|6788.3|6788.4|6786.2|234
1649870100000|2022-04-13 17:15:00|6789.6|6787.8|6794.5|6792.7|6794.6|6792.8|6789.4|6787.6|295
1649870400000|2022-04-13 17:20:00|6794.7|6792.9|6794.8|6793|6796.1|6793.9|6792.4|6790.6|321
1649870700000|2022-04-13 17:25:00|6794.7|6792.9|6794.4|6792.6|6795.8|6793.3|6792.8|6790.9|329
1649871000000|2022-04-13 17:30:00|6794.3|6792.5|6794|6791|6795.3|6792.9|6793.3|6790.6|305
1649871300000|2022-04-13 17:35:00|6794.1|6791.1|6792|6790.2|6794.3|6791.9|6790.9|6788.3|302
1649871600000|2022-04-13 17:40:00|6792.1|6790.3|6787|6785.2|6792.2|6790.4|6786.8|6785|306
1649871900000|2022-04-13 17:45:00|6786.9|6785.1|6784.2|6782.4|6787.2|6785.4|6783.9|6781.7|365
1649872200000|2022-04-13 17:50:00|6784.3|6782.5|6785.3|6783.5|6785.4|6783.6|6783.3|6780.9|278
1649872500000|2022-04-13 17:55:00|6785.2|6783.4|6785.3|6783.5|6785.4|6783.5|6783.3|6781.5|247
1649872800000|2022-04-13 18:00:00|6785.2|6783.4|6784.1|6782.3|6785.5|6783.7|6783|6780.8|309
1649873100000|2022-04-13 18:05:00|6784.3|6782.5|6787.1|6785.3|6787.7|6785.9|6783.8|6781.4|278
1649873400000|2022-04-13 18:10:00|6787.2|6785.4|6787|6785.2|6787.7|6785.9|6784.6|6782.8|277
1649873700000|2022-04-13 18:15:00|6787.1|6785.3|6789.2|6787.4|6789.6|6787.6|6786.6|6784.4|246
1649874000000|2022-04-13 18:20:00|6789.1|6787.3|6790.5|6788.7|6792.5|6790.7|6789.1|6787.3|317
1649874300000|2022-04-13 18:25:00|6790.7|6788.9|6790.8|6787.8|6791.4|6789.3|6788.7|6786.9|311
1649874600000|2022-04-13 18:30:00|6790.9|6787.9|6787.5|6785.7|6791.5|6789.7|6787.1|6785.1|309
1649874900000|2022-04-13 18:35:00|6787.6|6785.8|6788.1|6785.1|6789.4|6786.9|6786.7|6784.4|298
1649875200000|2022-04-13 18:40:00|6788|6785|6789.4|6787.6|6791.2|6788.2|6787|6784.7|320
1649875500000|2022-04-13 18:45:00|6789.9|6786.9|6793.1|6790.1|6794.4|6792|6788.7|6786.4|347
1649875800000|2022-04-13 18:50:00|6793.2|6790.2|6790.3|6787.3|6793.4|6790.4|6789.6|6787.2|312
1649876100000|2022-04-13 18:55:00|6790.2|6787.2|6788.3|6785.3|6790.9|6788.2|6786.9|6784.4|445
1649876400000|2022-04-13 19:00:00|6788.2|6785.2|6786.4|6783.4|6792.2|6788.7|6785.3|6783.2|378
1649876700000|2022-04-13 19:05:00|6786.3|6783.3|6788.5|6786.7|6791.9|6789.6|6785.5|6783.3|216
1649877000000|2022-04-13 19:10:00|6788.6|6786.8|6786.7|6784.9|6788.6|6786.8|6785.1|6782.6|253
1649877300000|2022-04-13 19:15:00|6786.8|6785|6788.7|6786.9|6790|6787.6|6786.8|6784.6|270
1649877600000|2022-04-13 19:20:00|6788.8|6787|6789.4|6787.6|6791.9|6789.2|6788.7|6786.5|314
1649877900000|2022-04-13 19:25:00|6789.6|6787.8|6790.7|6787.7|6791.3|6788.6|6789.1|6786.7|336
1649878200000|2022-04-13 19:30:00|6790.8|6787.8|6793.4|6791.6|6793.6|6791.6|6790|6787|276
1649878500000|2022-04-13 19:35:00|6794.2|6791.2|6793.6|6790.6|6794.6|6792.6|6792.7|6790.3|236
1649878800000|2022-04-13 19:40:00|6793.7|6790.7|6793.2|6790.2|6794.5|6792.1|6791.9|6789.6|225
1649879100000|2022-04-13 19:45:00|6793.3|6790.3|6793.2|6790.2|6793.9|6791.3|6792.2|6789.8|264
1649879400000|2022-04-13 19:50:00|6793.3|6790.3|6792.5|6790.7|6793.4|6791.1|6791.3|6788.8|351
1649879700000|2022-04-13 19:55:00|6792.6|6790.8|6793.3|6791.5|6794.4|6792.6|6792.5|6789.7|385
1649880000000|2022-04-13 20:00:00|6793.2|6791.4|6793.9|6792.1|6794.4|6792.6|6792.6|6789.9|188
1649880300000|2022-04-13 20:05:00|6793.8|6792|6793.2|6791.4|6793.9|6792|6792.4|6790.1|153
1649880600000|2022-04-13 20:10:00|6793.3|6791.5|6794.1|6792.3|6795|6793.1|6793.2|6791.3|145
1649880900000|2022-04-13 20:15:00|6794.2|6792.4|6795.7|6793.9|6796.1|6794.1|6794.1|6792.3|158
1649881200000|2022-04-13 20:20:00|6795.6|6793.8|6795.7|6793.9|6795.8|6793.9|6795|6792.7|105
1649881500000|2022-04-13 20:25:00|6795.6|6793.8|6796.3|6794.5|6797.6|6795.2|6795.6|6793.6|165
1649881800000|2022-04-13 20:30:00|6796.4|6794.6|6796.9|6793.9|6797.3|6794.9|6795.7|6793.4|104
1649882100000|2022-04-13 20:35:00|6797|6794|6798|6795|6798.1|6796.1|6796.3|6793.9|102
1649882400000|2022-04-13 20:40:00|6798.1|6795.1|6798.8|6795.8|6798.9|6796.4|6797.6|6794.9|104
1649882700000|2022-04-13 20:45:00|6798.7|6795.7|6799.6|6796.6|6799.7|6796.8|6797.6|6795.3|151
1649883000000|2022-04-13 20:50:00|6799.5|6796.5|6798.8|6797|6799.6|6797.2|6798.4|6795.9|100
1649883300000|2022-04-13 20:55:00|6799.2|6796.2|6796.9|6792.9|6799.6|6797|6796.2|6792.2|217
1649883600000|2022-04-13 21:00:00|6797.8|6793.8|6797|6793|6797.8|6793.8|6786|6782|175
1649883900000|2022-04-13 21:05:00|6796.2|6792.2|6796.9|6792.9|6797.7|6793.7|6794.6|6790.6|145
1649884200000|2022-04-13 21:10:00|6797|6793|6797.8|6793.8|6798.1|6794.1|6796.6|6792.6|116
1649884500000|2022-04-13 21:15:00|6797.6|6793.6|6797|6793|6798.8|6794.8|6796.8|6792.8|159
1649884800000|2022-04-13 21:20:00|6797.1|6793.1|6791.9|6787.9|6799.4|6795.4|6788.7|6784.7|314
1649885100000|2022-04-13 21:25:00|6793|6789|6798.7|6794.7|6799|6795|6790.2|6786.2|217
1649885400000|2022-04-13 21:30:00|6798.9|6794.9|6800|6796|6801.1|6797.1|6798.7|6794.7|192
1649885700000|2022-04-13 21:35:00|6799.7|6795.7|6801.1|6798.1|6801.5|6798.4|6799.7|6795.7|102
1649886000000|2022-04-13 21:40:00|6801|6798|6799.2|6795.2|6801.5|6798|6797.1|6793.1|161
1649886300000|2022-04-13 21:45:00|6799.5|6795.5|6800.2|6796.2|6801|6797|6797.4|6793.4|228
1649886600000|2022-04-13 21:50:00|6800.4|6796.4|6800.6|6796.6|6801.2|6797.6|6799.3|6795.3|129
1649886900000|2022-04-13 21:55:00|6800.4|6796.4|6800.9|6796.9|6801|6797|6800.3|6796.3|95
1649887200000|2022-04-13 22:00:00|6800.6|6796.6|6799.3|6795.6|6801|6797.1|6798.8|6795.1|218
1649887500000|2022-04-13 22:05:00|6799.1|6795.7|6799.3|6796.3|6800.2|6797.2|6797.7|6794.4|165
1649887800000|2022-04-13 22:10:00|6799.4|6796.4|6799.1|6796.1|6799.8|6796.6|6798.9|6795.8|99
1649888100000|2022-04-13 22:15:00|6799.2|6796.2|6799.6|6796.6|6800.9|6797.8|6799.1|6796.1|124
1649888400000|2022-04-13 22:20:00|6799.8|6796.8|6798.5|6795.5|6800.1|6797.1|6798.5|6795.5|128
1649888700000|2022-04-13 22:25:00|6798.8|6795.8|6798.7|6795.7|6800|6796.9|6798.4|6795.4|116
1649889000000|2022-04-13 22:30:00|6798.8|6795.8|6798.5|6795.5|6799.1|6796.1|6798.1|6795.1|119
1649889300000|2022-04-13 22:35:00|6798.4|6795.4|6796.6|6793.6|6798.7|6795.7|6796.6|6793.6|167
1649889600000|2022-04-13 22:40:00|6796.5|6793.5|6796.6|6793.6|6796.8|6793.8|6795.3|6792.6|77
1649889900000|2022-04-13 22:45:00|6796.7|6793.7|6797.2|6795.4|6797.9|6795.4|6796.6|6793.6|60
1649890200000|2022-04-13 22:50:00|6797.1|6795.3|6797.2|6794.2|6797.7|6795.3|6797.1|6794.1|47
1649890500000|2022-04-13 22:55:00|6797.1|6794.1|6798.4|6795.4|6798.6|6795.6|6797.1|6794.1|83
1649890800000|2022-04-13 23:00:00|6798.5|6795.5|6798.8|6795.8|6800.1|6797.1|6798.2|6795.2|119
1649891100000|2022-04-13 23:05:00|6798.7|6795.7|6798.5|6796.7|6800.5|6797.5|6798.2|6795.3|224
1649891400000|2022-04-13 23:10:00|6798.4|6796.6|6799.5|6796.5|6800.5|6797.5|6798.4|6795.8|183
1649891700000|2022-04-13 23:15:00|6799.6|6796.6|6800.8|6799|6801.4|6799.2|6799.5|6796.5|109
1649892000000|2022-04-13 23:20:00|6800.9|6799.1|6803|6800|6803|6800.5|6800.4|6797.9|147
1649892300000|2022-04-13 23:25:00|6802.9|6799.9|6802.5|6799.5|6803|6800.6|6801.3|6798.6|139
1649892600000|2022-04-13 23:30:00|6802.4|6799.4|6801|6798|6802.9|6799.9|6800.4|6798|89
1649892900000|2022-04-13 23:35:00|6801.1|6798.1|6802|6799|6802.1|6799.6|6800.1|6797.6|106
1649893200000|2022-04-13 23:40:00|6801.9|6798.9|6804.8|6801.8|6804.8|6802.2|6801.2|6798.6|207
1649893500000|2022-04-13 23:45:00|6804.7|6801.7|6804.1|6801.1|6805.8|6803.4|6803.8|6800.9|253
1649893800000|2022-04-13 23:50:00|6804|6801|6803.7|6800.7|6805.7|6803.3|6803.2|6800.2|206
1649894100000|2022-04-13 23:55:00|6803.6|6800.6|6801.2|6798.2|6804.5|6801.5|6800.4|6797.7|263
1649894400000|2022-04-14 00:00:00|6801.3|6798.3|6808.9|6807.1|6810.2|6807.7|6801.2|6798.3|519
1649894700000|2022-04-14 00:05:00|6809|6807.2|6805|6802|6809.7|6807.4|6804.3|6802|352
1649895000000|2022-04-14 00:10:00|6804.9|6801.9|6809.6|6807.8|6810.1|6808.1|6803.6|6801.8|306
1649895300000|2022-04-14 00:15:00|6809.7|6807.9|6808.8|6807|6810|6808.2|6806.8|6804.7|258
1649895600000|2022-04-14 00:20:00|6808.9|6807.1|6809.2|6807.4|6811.1|6808.5|6808|6805.6|326
1649895900000|2022-04-14 00:25:00|6809.1|6807.3|6807.8|6806|6810.2|6807.9|6806.7|6804.9|248
1649896200000|2022-04-14 00:30:00|6807.7|6805.9|6808|6806.2|6808.7|6806.4|6806.9|6804.5|301
1649896500000|2022-04-14 00:35:00|6808.1|6806.3|6805.7|6803.9|6809.4|6807.1|6805.5|6803|318
1649896800000|2022-04-14 00:40:00|6805.8|6804|6806|6803|6808.4|6806|6805|6803|361
1649897100000|2022-04-14 00:45:00|6806.1|6803.1|6807.8|6804.8|6808.8|6806.2|6805.7|6803.1|314
1649897400000|2022-04-14 00:50:00|6807.9|6804.9|6803.9|6800.9|6808|6805.5|6803.4|6800.6|405
1649897700000|2022-04-14 00:55:00|6803.8|6800.8|6805.6|6802.6|6805.8|6803.2|6802.7|6800.3|292
1649898000000|2022-04-14 01:00:00|6805.7|6802.7|6806.4|6804.6|6808.4|6805.7|6804.4|6802|305
1649898300000|2022-04-14 01:05:00|6806.5|6804.7|6808.8|6805.8|6809.5|6807.4|6806.3|6804|323
1649898600000|2022-04-14 01:10:00|6808.7|6805.7|6808.7|6806.9|6811.2|6809.2|6808.3|6805.7|348
1649898900000|2022-04-14 01:15:00|6808.6|6806.8|6811.4|6809.6|6811.4|6809.6|6808.6|6806.5|263
1649899200000|2022-04-14 01:20:00|6811.3|6809.5|6811.2|6809.4|6812.9|6810.6|6809.2|6807|311
1649899500000|2022-04-14 01:25:00|6811.3|6809.5|6813.1|6810.1|6813.4|6811.1|6811.1|6809|354
1649899800000|2022-04-14 01:30:00|6813.2|6810.2|6812.2|6810.4|6814.1|6811.1|6809.7|6806.9|466
1649900100000|2022-04-14 01:35:00|6812.3|6810.5|6809.2|6807.4|6813.1|6810.7|6808.7|6806.6|389
1649900400000|2022-04-14 01:40:00|6809.3|6807.5|6808.1|6805.1|6810.5|6807.9|6805.7|6803.5|398
1649900700000|2022-04-14 01:45:00|6808|6805|6812.8|6809.8|6813|6810.4|6807.1|6804.8|381
1649901000000|2022-04-14 01:50:00|6812.3|6810.5|6815.4|6813.6|6816.1|6814.1|6812.2|6810.1|341
1649901300000|2022-04-14 01:55:00|6815.6|6813.8|6818.7|6816.9|6820.1|6818.3|6815|6812.3|318
1649901600000|2022-04-14 02:00:00|6818.8|6817|6814.6|6812.8|6820.5|6818.7|6813.7|6811.6|322
1649901900000|2022-04-14 02:05:00|6814.7|6812.9|6819.3|6816.3|6819.3|6817|6813.5|6811.5|336
1649902200000|2022-04-14 02:10:00|6819.2|6816.2|6818.3|6816.5|6819.3|6816.7|6817|6814.5|332
1649902500000|2022-04-14 02:15:00|6818.2|6816.4|6821.2|6818.2|6821.6|6818.7|6818.1|6815.8|300
1649902800000|2022-04-14 02:20:00|6821.1|6818.1|6821.2|6819.4|6822.9|6820.5|6820.1|6817.7|317
1649903100000|2022-04-14 02:25:00|6820.7|6818.9|6821|6819.2|6822.2|6819.9|6820.2|6817.8|234
1649903400000|2022-04-14 02:30:00|6820.9|6819.1|6819.3|6817.5|6821.2|6819.2|6819.2|6817.4|169
1649903700000|2022-04-14 02:35:00|6819.2|6817.4|6819.2|6817.4|6820.7|6818.5|6819.1|6816.9|183
1649904000000|2022-04-14 02:40:00|6819.1|6817.3|6820.4|6818.6|6821.7|6819.4|6819.1|6817|184
1649904300000|2022-04-14 02:45:00|6820.5|6818.7|6822.7|6819.7|6823.5|6821|6820.2|6818|237
1649904600000|2022-04-14 02:50:00|6822.8|6819.8|6821.3|6819.5|6822.8|6820.3|6821.1|6818.8|241
1649904900000|2022-04-14 02:55:00|6821.2|6819.4|6819.8|6818|6821.9|6819.5|6819.5|6817.3|218
1649905200000|2022-04-14 03:00:00|6820.4|6817.4|6819.7|6817.9|6821.3|6819|6819.3|6817.1|238
1649905500000|2022-04-14 03:05:00|6819.5|6817.7|6820.2|6818.4|6821.2|6819.2|6818.4|6816|259
1649905800000|2022-04-14 03:10:00|6820.3|6818.5|6821.9|6820.1|6822.9|6820.6|6820.1|6817.7|239
1649906100000|2022-04-14 03:15:00|6822|6820.2|6824.5|6822.7|6825.2|6823.2|6820.6|6817.9|271
1649906400000|2022-04-14 03:20:00|6824.6|6822.8|6824.5|6822.7|6825.2|6822.9|6821.6|6819.6|190
1649906700000|2022-04-14 03:25:00|6825|6822|6827.6|6825.8|6829.2|6826.2|6824.2|6822|326
1649907000000|2022-04-14 03:30:00|6827.7|6825.9|6825.1|6823.3|6828.3|6826|6824.6|6822.3|255
1649907300000|2022-04-14 03:35:00|6825.2|6823.4|6825.6|6822.6|6826.8|6824.5|6824.3|6822.5|309
1649907600000|2022-04-14 03:40:00|6825.1|6823.3|6824.4|6822.6|6826.1|6823.5|6823|6820.7|269
1649907900000|2022-04-14 03:45:00|6824.5|6822.7|6822.4|6820.6|6825.4|6823|6821.3|6819.4|254
1649908200000|2022-04-14 03:50:00|6822.5|6820.7|6822.3|6820.5|6823.7|6821.6|6822.2|6820|172
1649908500000|2022-04-14 03:55:00|6822.4|6820.6|6823.9|6822.1|6825.1|6822.7|6822.3|6820.5|191
1649908800000|2022-04-14 04:00:00|6824|6822.2|6820.8|6819|6824.2|6822.2|6820.2|6818|246
1649909100000|2022-04-14 04:05:00|6820.7|6818.9|6820.2|6818.4|6821.7|6819.2|6818.5|6816.4|316
1649909400000|2022-04-14 04:10:00|6820.7|6817.7|6820.7|6818.9|6821.9|6819.5|6819.7|6817.5|274
1649909700000|2022-04-14 04:15:00|6820.8|6819|6821.8|6820|6823.3|6821|6820.8|6818.3|274
1649910000000|2022-04-14 04:20:00|6821.9|6820.1|6822.3|6819.3|6822.5|6820.4|6820.9|6818.6|155
1649910300000|2022-04-14 04:25:00|6822.2|6819.2|6823.1|6821.3|6823.6|6821.8|6820.8|6818.6|206
1649910600000|2022-04-14 04:30:00|6823|6821.2|6824|6822.2|6824.6|6822.8|6821.9|6820|174
1649910900000|2022-04-14 04:35:00|6824.1|6822.3|6824|6821|6824.3|6822.5|6823.2|6820.8|132
1649911200000|2022-04-14 04:40:00|6823.4|6821.6|6823.7|6820.7|6823.7|6821.6|6822.4|6820.3|162
1649911500000|2022-04-14 04:45:00|6823.8|6820.8|6827.7|6824.7|6827.8|6825.5|6823.4|6820.8|182
1649911800000|2022-04-14 04:50:00|6827.8|6824.8|6827.1|6824.1|6827.8|6825.5|6826.1|6823.7|132
1649912100000|2022-04-14 04:55:00|6827.2|6824.2|6827.9|6826.1|6829.3|6826.7|6826.1|6823.9|229
1649912400000|2022-04-14 05:00:00|6827.8|6826|6829|6827.2|6829.6|6827.3|6827.5|6825.3|165
1649912700000|2022-04-14 05:05:00|6829.3|6827.5|6826.6|6824.8|6829.8|6828|6826|6824.2|148
1649913000000|2022-04-14 05:10:00|6826.5|6824.7|6835|6832|6835.8|6832.8|6825.9|6823.6|196
1649913300000|2022-04-14 05:15:00|6834.9|6831.9|6830.7|6828.9|6834.9|6832.3|6830.1|6828|309
1649913600000|2022-04-14 05:20:00|6830.6|6828.8|6830.1|6828.3|6830.8|6829|6829.3|6827.5|161
1649913900000|2022-04-14 05:25:00|6830.2|6828.4|6829.9|6828.1|6830.5|6828.5|6829.3|6827.5|141
1649914200000|2022-04-14 05:30:00|6829.8|6828|6828.2|6826.4|6830.6|6828.6|6827.9|6826.1|211
1649914500000|2022-04-14 05:35:00|6828.3|6826.5|6829.6|6827.8|6830.4|6828|6827.8|6826|270
1649914800000|2022-04-14 05:40:00|6829.5|6827.7|6826.4|6824.6|6830.9|6828.5|6825.7|6823.4|328
1649915100000|2022-04-14 05:45:00|6826.3|6824.5|6828.8|6825.8|6831.4|6828.4|6826.1|6823.8|261
1649915400000|2022-04-14 05:50:00|6828.7|6825.7|6827.4|6825.6|6828.8|6826.3|6827|6824.8|225
1649915700000|2022-04-14 05:55:00|6827.5|6825.7|6827|6824|6827.7|6825.8|6825.6|6823.6|291
1649916000000|2022-04-14 06:00:00|6826.7|6823.7|6827.4|6825.6|6829.2|6826.7|6824.7|6822.8|360
1649916300000|2022-04-14 06:05:00|6827.3|6825.5|6828.4|6826.6|6829.8|6827.2|6827.1|6824.4|354
1649916600000|2022-04-14 06:10:00|6828.5|6826.7|6828.1|6826.3|6831.5|6829|6827.7|6825.9|356
1649916900000|2022-04-14 06:15:00|6828|6826.2|6828.4|6826.6|6831|6828.5|6827.8|6825.9|287
1649917200000|2022-04-14 06:20:00|6828.5|6826.7|6828.8|6827|6830.9|6828.3|6826.3|6823.8|280
1649917500000|2022-04-14 06:25:00|6828.7|6826.9|6829.7|6826.7|6832.5|6830.7|6828.2|6826.1|404
1649917800000|2022-04-14 06:30:00|6829.6|6826.6|6828.4|6825.4|6830|6827.7|6827.5|6824.8|345
1649918100000|2022-04-14 06:35:00|6828.3|6825.3|6829.9|6828.1|6831|6828.6|6827|6824.5|368
1649918400000|2022-04-14 06:40:00|6829.8|6828|6830.4|6828.6|6831.9|6830.1|6828.3|6826.1|273
1649918700000|2022-04-14 06:45:00|6830.3|6828.5|6831.1|6829.3|6832.9|6831.1|6829.7|6827.9|267
1649919000000|2022-04-14 06:50:00|6831.2|6829.4|6829.3|6827.5|6833.1|6830.8|6828.8|6826.4|259
1649919300000|2022-04-14 06:55:00|6829.4|6827.6|6825.2|6822.2|6830.2|6828|6824.4|6822|346
1649919600000|2022-04-14 07:00:00|6825.4|6822.4|6823.2|6821.4|6826.2|6823.3|6823.1|6820.9|356
1649919900000|2022-04-14 07:05:00|6823.3|6821.5|6824|6821|6825.1|6822.1|6822.1|6819.8|346
1649920200000|2022-04-14 07:10:00|6823.9|6820.9|6825.6|6822.6|6825.7|6823.6|6822.5|6820.1|270
1649920500000|2022-04-14 07:15:00|6825.7|6822.7|6822.2|6820.4|6825.7|6822.7|6821.4|6819.1|388
1649920800000|2022-04-14 07:20:00|6822.4|6820.6|6823.5|6820.5|6824.1|6822|6821.9|6819.9|338
1649921100000|2022-04-14 07:25:00|6823.4|6820.4|6825.7|6823.9|6826.6|6824.4|6822.2|6820|317
1649921400000|2022-04-14 07:30:00|6825.6|6823.8|6821.6|6819.8|6825.6|6823.8|6820.3|6817.3|432
1649921700000|2022-04-14 07:35:00|6821.7|6819.9|6822.1|6820.3|6823.5|6820.7|6820.7|6817.7|425
1649922000000|2022-04-14 07:40:00|6822|6820.2|6819.7|6817.9|6824.2|6821.3|6819.6|6817.8|322
1649922300000|2022-04-14 07:45:00|6819.6|6817.8|6818.2|6816.4|6821.5|6819.5|6818|6815.9|317
1649922600000|2022-04-14 07:50:00|6818.3|6816.5|6820.8|6819|6820.8|6819|6818.2|6816.2|249
1649922900000|2022-04-14 07:55:00|6820.7|6818.9|6820|6818.2|6821.5|6819.6|6819.1|6817.3|350
1649923200000|2022-04-14 08:00:00|6820.1|6818.3|6817.1|6814.1|6820.1|6818.3|6816.3|6814|215
1649923500000|2022-04-14 08:05:00|6817|6814|6818.9|6815.9|6818.9|6816.6|6815.6|6813.1|296
1649923800000|2022-04-14 08:10:00|6818.8|6815.8|6820.7|6817.7|6822.1|6819.7|6818|6815.8|319
1649924100000|2022-04-14 08:15:00|6819.6|6817.8|6817.4|6815.6|6821.2|6818.9|6816.6|6814.4|344
1649924400000|2022-04-14 08:20:00|6817.3|6815.5|6815.1|6813.3|6818.6|6816.2|6814.7|6812.9|228
1649924700000|2022-04-14 08:25:00|6815.2|6813.4|6810|6808.2|6816.2|6813.9|6810|6808.2|331
1649925000000|2022-04-14 08:30:00|6810.1|6808.3|6811.2|6809.4|6812.1|6809.9|6809.6|6806.8|316
1649925300000|2022-04-14 08:35:00|6811.6|6809.8|6810.4|6807.4|6813.1|6810.8|6808.6|6806.2|276
1649925600000|2022-04-14 08:40:00|6810.5|6807.5|6816.3|6814.5|6817.2|6814.6|6810.2|6807.4|413
1649925900000|2022-04-14 08:45:00|6816.6|6814.8|6816.2|6813.2|6819.2|6816.7|6815.5|6813.1|297
1649926200000|2022-04-14 08:50:00|6815.6|6813.8|6818.5|6815.5|6818.6|6816.4|6815.5|6813.2|299
1649926500000|2022-04-14 08:55:00|6818.6|6815.6|6817|6815.2|6818.6|6815.8|6816.1|6814|242
1649926800000|2022-04-14 09:00:00|6816.9|6815.1|6815.2|6813.4|6818.7|6816.4|6815.2|6813.4|253
1649927100000|2022-04-14 09:05:00|6815.3|6813.5|6818.4|6816.6|6818.5|6816.7|6814.5|6812.5|302
1649927400000|2022-04-14 09:10:00|6818.3|6816.5|6820.9|6819.1|6821.2|6819.4|6817.4|6815.1|256
1649927700000|2022-04-14 09:15:00|6820.8|6819|6817.6|6815.8|6821.5|6819.2|6817.5|6815.4|342
1649928000000|2022-04-14 09:20:00|6817.7|6815.9|6819|6817.2|6819.2|6817.4|6815.9|6814|265
1649928300000|2022-04-14 09:25:00|6819.1|6817.3|6820.5|6818.7|6821.2|6819.4|6818.7|6816.9|279
1649928600000|2022-04-14 09:30:00|6820.6|6818.8|6825.2|6822.2|6826|6823.7|6820.5|6818.7|209
1649928900000|2022-04-14 09:35:00|6825.1|6822.1|6821.6|6819.8|6825.2|6822.2|6821.5|6819.3|222
1649929200000|2022-04-14 09:40:00|6821.5|6819.7|6820.2|6818.4|6822.6|6820.1|6819.9|6817.9|247
1649929500000|2022-04-14 09:45:00|6820.1|6818.3|6819.4|6817.6|6820.1|6818.3|6818|6816|211
1649929800000|2022-04-14 09:50:00|6819.3|6817.5|6818.5|6815.5|6819.4|6817.6|6816.9|6814.2|281
1649930100000|2022-04-14 09:55:00|6818.6|6815.6|6821.6|6818.6|6821.7|6819.4|6817.8|6815.4|277
1649930400000|2022-04-14 10:00:00|6821.7|6818.7|6819.9|6818.1|6823.2|6820.8|6819.1|6817|304
1649930700000|2022-04-14 10:05:00|6820|6818.2|6818.6|6815.6|6820.7|6818.3|6816.4|6814.2|334
1649931000000|2022-04-14 10:10:00|6818.5|6815.5|6818.1|6816.3|6818.7|6816.4|6817|6814.6|274
1649931300000|2022-04-14 10:15:00|6818.2|6816.4|6817.7|6815.9|6819.8|6817.3|6817.6|6814.9|282
1649931600000|2022-04-14 10:20:00|6817.8|6816|6817.6|6814.6|6818.6|6816.1|6816.4|6813.9|296
1649931900000|2022-04-14 10:25:00|6817.7|6814.7|6816.1|6814.3|6817.8|6815.4|6814.9|6812.6|299
1649932200000|2022-04-14 10:30:00|6816|6814.2|6815.4|6812.4|6817|6814.8|6813.3|6810.9|319
1649932500000|2022-04-14 10:35:00|6815.6|6812.6|6818.2|6816.4|6818.6|6816.8|6814.4|6812.2|231
1649932800000|2022-04-14 10:40:00|6818.3|6816.5|6819.7|6817.9|6820.2|6817.9|6816.9|6814.5|260
1649933100000|2022-04-14 10:45:00|6819.5|6817.7|6820.4|6818.6|6821.2|6818.8|6818.1|6815.4|223
1649933400000|2022-04-14 10:50:00|6820.3|6818.5|6822.1|6819.1|6822.6|6819.8|6820.1|6818|262
1649933700000|2022-04-14 10:55:00|6822|6819|6818.5|6816.7|6822.3|6819.9|6818.4|6816|280
1649934000000|2022-04-14 11:00:00|6818.4|6816.6|6820.1|6817.1|6820.3|6817.7|6816.5|6814.4|322
1649934300000|2022-04-14 11:05:00|6820.2|6817.2|6818.4|6815.4|6820.2|6817.5|6817|6815|204
1649934600000|2022-04-14 11:10:00|6818.5|6815.5|6817.3|6815.5|6819.2|6816.7|6816.6|6814.6|193
1649934900000|2022-04-14 11:15:00|6817.4|6815.6|6814.4|6812.6|6817.6|6815.8|6814.1|6811.7|209
1649935200000|2022-04-14 11:20:00|6814.5|6812.7|6814.3|6811.3|6815|6812.7|6813.3|6810.8|274
1649935500000|2022-04-14 11:25:00|6814.4|6811.4|6813.3|6810.3|6815.1|6812.1|6812.2|6809.7|306
1649935800000|2022-04-14 11:30:00|6813.4|6810.4|6814.1|6812.3|6814.8|6813|6811.8|6809.8|314
1649936100000|2022-04-14 11:35:00|6814.2|6812.4|6817.2|6815.4|6817.3|6815.5|6813.7|6811.9|327
1649936400000|2022-04-14 11:40:00|6817.7|6814.7|6820.7|6817.7|6820.7|6817.7|6817.3|6814.7|240
1649936700000|2022-04-14 11:45:00|6820.6|6817.6|6823.2|6820.2|6825.6|6822.6|6816.4|6813.4|624
1649937000000|2022-04-14 11:50:00|6823.3|6820.3|6820.9|6817.9|6824.3|6821.3|6819.7|6817.6|482
1649937300000|2022-04-14 11:55:00|6820.7|6817.7|6813.2|6811.4|6821.3|6819.5|6813.2|6810.9|409
1649937600000|2022-04-14 12:00:00|6813.3|6811.5|6816.6|6814.8|6819|6817.1|6812.6|6810.5|429
1649937900000|2022-04-14 12:05:00|6817.1|6815.3|6815.8|6814|6817.9|6815.5|6815.3|6813|366
1649938200000|2022-04-14 12:10:00|6815.6|6813.8|6817.8|6816|6819.8|6817.9|6815|6812.9|365
1649938500000|2022-04-14 12:15:00|6817.6|6815.8|6820.8|6817.8|6820.9|6818.6|6816.8|6814.8|329
1649938800000|2022-04-14 12:20:00|6820.7|6817.7|6818.2|6816.4|6822.5|6820.1|6816.7|6814.4|347
1649939100000|2022-04-14 12:25:00|6818.4|6816.6|6819.9|6815.9|6820.1|6817.7|6817.3|6814.3|280
1649939400000|2022-04-14 12:30:00|6818.6|6814.6|6816|6813|6821.7|6818.7|6814|6811.6|584
1649939700000|2022-04-14 12:35:00|6815.5|6813.7|6816|6814.2|6817.1|6814.9|6810.7|6808.6|632
1649940000000|2022-04-14 12:40:00|6815.9|6814.1|6816.3|6814.5|6816.7|6814.6|6811.7|6809.2|535
1649940300000|2022-04-14 12:45:00|6816.5|6814.7|6814.8|6811.8|6819.2|6816.9|6813|6810.6|579
1649940600000|2022-04-14 12:50:00|6814.4|6812.6|6817.6|6814.6|6817.8|6815.3|6813.9|6811.1|500
1649940900000|2022-04-14 12:55:00|6817.8|6814.8|6812.7|6809.7|6818.3|6815.3|6812.6|6809.6|452
1649941200000|2022-04-14 13:00:00|6812.8|6809.8|6812.4|6809.4|6812.9|6810.2|6807.4|6805.4|484
1649941500000|2022-04-14 13:05:00|6812.3|6809.3|6810.7|6808.9|6815.5|6812.5|6810.7|6808.6|469
1649941800000|2022-04-14 13:10:00|6810.6|6808.8|6808.1|6805.1|6811.4|6809.2|6807.3|6805|489
1649942100000|2022-04-14 13:15:00|6808|6805|6806.6|6804.8|6809.4|6807.2|6806.6|6804.1|478
1649942400000|2022-04-14 13:20:00|6806.9|6805.1|6806.2|6804.4|6809.7|6807.9|6805.6|6803.1|493
1649942700000|2022-04-14 13:25:00|6806.5|6804.7|6805.7|6803.9|6810.6|6808.4|6805.6|6803.8|550
1649943000000|2022-04-14 13:30:00|6805.6|6803.8|6803.7|6800.7|6807.6|6805.8|6802.5|6799.5|500
1649943300000|2022-04-14 13:35:00|6803.8|6800.8|6799.9|6796.9|6804|6801.6|6797.1|6794.1|524
1649943600000|2022-04-14 13:40:00|6799.8|6796.8|6793.4|6791.6|6800.3|6797.3|6793.2|6790.6|613
1649943900000|2022-04-14 13:45:00|6793.3|6791.5|6790.5|6787.5|6795.6|6793.1|6788.4|6785.8|533
1649944200000|2022-04-14 13:50:00|6790.4|6787.4|6790.2|6787.2|6791.2|6789|6786.7|6784.4|543
1649944500000|2022-04-14 13:55:00|6790.1|6787.1|6791.2|6788.2|6794.7|6792.2|6788.2|6786|495
1649944800000|2022-04-14 14:00:00|6791.1|6788.1|6795.9|6794.1|6797.7|6795.2|6789|6786.3|621
1649945100000|2022-04-14 14:05:00|6795.8|6794|6794.8|6793|6795.8|6794|6792.7|6790.7|501
1649945400000|2022-04-14 14:10:00|6794.6|6792.8|6790.8|6789|6794.8|6793|6789.3|6787.5|482
1649945700000|2022-04-14 14:15:00|6790.7|6788.9|6792.1|6790.3|6794.8|6793|6790.6|6788.5|454
1649946000000|2022-04-14 14:20:00|6792|6790.2|6794.5|6792.7|6797.5|6795.3|6790.5|6788.7|515
1649946300000|2022-04-14 14:25:00|6794.6|6792.8|6798|6795|6799.3|6797.1|6794.4|6792.3|453
1649946600000|2022-04-14 14:30:00|6797.9|6794.9|6797.4|6794.4|6799.2|6797.4|6795.9|6793.5|481
1649946900000|2022-04-14 14:35:00|6796.9|6795.1|6792|6790.2|6798.8|6796.2|6792|6789.7|374
1649947200000|2022-04-14 14:40:00|6792.1|6790.3|6794|6792.2|6795.7|6793|6790.4|6787.8|511
1649947500000|2022-04-14 14:45:00|6794.8|6791.8|6789.9|6788.1|6795|6792|6789.2|6786.6|491
1649947800000|2022-04-14 14:50:00|6790|6788.2|6783.9|6782.1|6790|6788.2|6781.5|6779.4|489
1649948100000|2022-04-14 14:55:00|6784|6782.2|6785.6|6783.8|6786.4|6784.5|6780.4|6778.6|526
1649948400000|2022-04-14 15:00:00|6785.4|6783.6|6788|6786.2|6791|6789.1|6784.4|6782.6|480
1649948700000|2022-04-14 15:05:00|6788.1|6786.3|6791.2|6789.4|6792.6|6790.3|6788|6785.9|401
1649949000000|2022-04-14 15:10:00|6791.7|6788.7|6785.1|6783.3|6791.7|6789.8|6784.4|6781.7|592
1649949300000|2022-04-14 15:15:00|6785.2|6783.4|6783.8|6782|6785.7|6783.7|6782.8|6780.5|432
1649949600000|2022-04-14 15:20:00|6784.1|6782.3|6783|6781.2|6785.5|6783.1|6779.6|6777.8|414
1649949900000|2022-04-14 15:25:00|6783.1|6781.3|6781.2|6778.2|6784.2|6781.7|6779.4|6777.5|349
1649950200000|2022-04-14 15:30:00|6781.3|6778.3|6780.9|6777.9|6783.2|6780.6|6778.8|6776.5|415
1649950500000|2022-04-14 15:35:00|6781|6778|6780|6778.2|6782.8|6780.4|6779.2|6776.7|410
1649950800000|2022-04-14 15:40:00|6779.9|6778.1|6780.2|6777.2|6780.3|6778.5|6777.7|6775.6|405
1649951100000|2022-04-14 15:45:00|6779.7|6777.9|6772|6770.2|6780.2|6778.2|6770.8|6769|434
1649951400000|2022-04-14 15:50:00|6772.1|6770.3|6770.9|6769.1|6772.6|6770.6|6768.5|6766.5|386
1649951700000|2022-04-14 15:55:00|6771|6769.2|6774.6|6772.8|6775.3|6773.5|6770.8|6769|431
1649952000000|2022-04-14 16:00:00|6774.7|6772.9|6775.4|6773.6|6778.1|6776.3|6773.5|6771.7|485
1649952300000|2022-04-14 16:05:00|6775.6|6773.8|6782|6780.2|6782.7|6780.4|6775.1|6773.3|415
1649952600000|2022-04-14 16:10:00|6781.6|6779.8|6780.4|6778.6|6782.8|6780.7|6779.6|6777.4|360
1649952900000|2022-04-14 16:15:00|6780.7|6778.9|6782.4|6780.6|6783.3|6780.7|6778.6|6776.6|329
1649953200000|2022-04-14 16:20:00|6782.6|6780.8|6784.4|6782.6|6784.8|6782.7|6780.5|6778|331
1649953500000|2022-04-14 16:25:00|6784.2|6782.4|6781.8|6780|6784.7|6782.4|6781.2|6778.8|313
1649953800000|2022-04-14 16:30:00|6781.9|6780.1|6781.2|6779.4|6783.3|6780.7|6780.7|6778.8|263
1649954100000|2022-04-14 16:35:00|6781.3|6779.5|6779.4|6777.6|6781.9|6780.1|6778.9|6776.6|247
1649954400000|2022-04-14 16:40:00|6779.3|6777.5|6781.6|6778.6|6781.6|6779.6|6775.7|6773.9|336
1649954700000|2022-04-14 16:45:00|6780.9|6779.1|6782.2|6780.4|6782.4|6780.6|6780.6|6778.4|185
1649955000000|2022-04-14 16:50:00|6782.3|6780.5|6783.4|6781.6|6784.3|6782.5|6782.1|6780.3|236
1649955300000|2022-04-14 16:55:00|6783.5|6781.7|6782.6|6780.8|6784.2|6781.8|6781.7|6779.8|245
1649955600000|2022-04-14 17:00:00|6782.5|6780.7|6785.7|6783.9|6788.7|6786.3|6782.4|6780.4|379
1649955900000|2022-04-14 17:05:00|6785.8|6784|6783.7|6780.7|6787.1|6784.7|6783|6780.6|294
1649956200000|2022-04-14 17:10:00|6783.6|6780.6|6782.2|6780.4|6785.6|6783.2|6781.8|6780|314
1649956500000|2022-04-14 17:15:00|6782.3|6780.5|6780.6|6778.8|6782.6|6780.7|6779.3|6776.7|338
1649956800000|2022-04-14 17:20:00|6780.5|6778.7|6783.3|6781.5|6784.1|6781.9|6780.4|6777.9|315
1649957100000|2022-04-14 17:25:00|6783.2|6781.4|6785|6783.2|6786.3|6784.5|6782.9|6781|261
1649957400000|2022-04-14 17:30:00|6784.9|6783.1|6786|6784.2|6787.1|6784.6|6783.9|6782|252
1649957700000|2022-04-14 17:35:00|6786.1|6784.3|6787.1|6785.3|6790.1|6787.7|6786.1|6784|284
1649958000000|2022-04-14 17:40:00|6787|6785.2|6786.2|6784.4|6788.9|6786.6|6786.2|6784.2|270
1649958300000|2022-04-14 17:45:00|6786|6784.2|6788.6|6785.6|6789|6786.6|6786|6783.7|290
1649958600000|2022-04-14 17:50:00|6788.5|6785.5|6787.4|6785.6|6788.9|6786.6|6786.5|6784.5|329
1649958900000|2022-04-14 17:55:00|6787.5|6785.7|6789.1|6787.3|6789.4|6787.6|6787.3|6785|330
1649959200000|2022-04-14 18:00:00|6789.2|6787.4|6789.3|6787.5|6790|6788.2|6787.8|6785.6|284
1649959500000|2022-04-14 18:05:00|6789.2|6787.4|6789|6787.2|6791.2|6789.4|6788.9|6787.1|270
1649959800000|2022-04-14 18:10:00|6788.9|6787.1|6790.2|6788.4|6791.1|6789.3|6788.9|6787.1|211
1649960100000|2022-04-14 18:15:00|6790.6|6788.8|6788.7|6786.9|6790.9|6789.1|6788.5|6786.5|228
1649960400000|2022-04-14 18:20:00|6788.6|6786.8|6788.2|6786.4|6788.9|6787.1|6786.8|6785|212
1649960700000|2022-04-14 18:25:00|6788.1|6786.3|6790.3|6788.5|6790.9|6788.7|6788|6786.2|214
1649961000000|2022-04-14 18:30:00|6790.5|6788.7|6790.6|6788.8|6792.4|6790.6|6790.2|6788.2|214
1649961300000|2022-04-14 18:35:00|6790.7|6788.9|6792.1|6790.3|6793|6790.5|6790.7|6788.4|184
1649961600000|2022-04-14 18:40:00|6792|6790.2|6793|6791.2|6793.3|6791.5|6791.8|6790|215
1649961900000|2022-04-14 18:45:00|6793.3|6791.5|6793.5|6791.7|6794.4|6792.2|6791.3|6789.5|192
1649962200000|2022-04-14 18:50:00|6793.4|6791.6|6790.8|6789|6793.7|6791.7|6790|6787.8|244
1649962500000|2022-04-14 18:55:00|6790.2|6788.4|6803|6799|6803|6799|6789.1|6786.7|450
1649962800000|2022-04-14 19:00:00|6793.4|6789.4|6793.3|6791.5|6797.8|6793.8|6790.4|6786.4|383
1649963100000|2022-04-14 19:05:00|6792.7|6790.3|6791.8|6788.8|6793.4|6791|6791.1|6788.5|252
1649963400000|2022-04-14 19:10:00|6791.7|6788.7|6792.5|6789.5|6792.7|6789.9|6790.2|6787.2|238
1649963700000|2022-04-14 19:15:00|6792.4|6789.4|6792.9|6789.9|6792.9|6790.5|6791.1|6788.2|220
1649964000000|2022-04-14 19:20:00|6792.3|6790.5|6791.2|6789.4|6792.9|6790.9|6790.7|6788.9|238
1649964300000|2022-04-14 19:25:00|6791.3|6789.5|6791.1|6789.3|6792.1|6789.6|6790.5|6788.3|183
1649964600000|2022-04-14 19:30:00|6790.8|6789|6791|6789.2|6791.9|6789.5|6790.8|6788.3|164
1649964900000|2022-04-14 19:35:00|6791.7|6788.7|6790.6|6788.8|6791.9|6789.4|6790.1|6787.8|211
1649965200000|2022-04-14 19:40:00|6790.5|6788.7|6791.1|6788.1|6791.6|6789.1|6790|6787.1|311
1649965500000|2022-04-14 19:45:00|6791|6788|6790.5|6787.5|6791.2|6789|6789.3|6786.8|329
1649965800000|2022-04-14 19:50:00|6790.3|6787.3|6790.7|6787.7|6790.9|6788.3|6788.7|6786.2|351
1649966100000|2022-04-14 19:55:00|6790.8|6787.8|6789|6786|6791.1|6788.1|6787.9|6785.3|297
1649966400000|2022-04-14 20:00:00|6788.9|6785.9|6789.8|6786.8|6789.8|6787.1|6788.3|6785.3|186
1649966700000|2022-04-14 20:05:00|6789.7|6786.7|6789.7|6786.7|6790.1|6787.1|6789|6786|136
1649967000000|2022-04-14 20:10:00|6789.3|6786.3|6790.3|6787.3|6790.4|6787.8|6788.7|6785.7|160
1649967300000|2022-04-14 20:15:00|6790.2|6787.2|6790.3|6787.3|6790.7|6788.3|6789.9|6787|103
1649967600000|2022-04-14 20:20:00|6790.2|6787.2|6789.5|6786.5|6790.3|6787.3|6788.9|6786.1|109
1649967900000|2022-04-14 20:25:00|6789.6|6786.6|6790.3|6787.3|6790.8|6788.4|6789.4|6786.6|144
1649968200000|2022-04-14 20:30:00|6790.2|6787.2|6790.2|6787.2|6790.5|6787.5|6789.8|6786.8|63
1649968500000|2022-04-14 20:35:00|6790.3|6787.3|6790.4|6787.4|6790.9|6788|6789.5|6786.8|91
1649968800000|2022-04-14 20:40:00|6790.3|6787.3|6788.8|6785.8|6790.3|6787.3|6788.7|6785.7|74
1649969100000|2022-04-14 20:45:00|6788.7|6785.7|6789.5|6786.5|6789.5|6787|6787.9|6784.9|131
1649969400000|2022-04-14 20:50:00|6789.6|6786.6|6788.4|6785.4|6789.6|6786.6|6788.1|6785.1|82
1649969700000|2022-04-14 20:55:00|6788.5|6785.5|6789.5|6785.5|6790.1|6786.5|6785.6|6781.6|202
1649970000000|2022-04-14 21:00:00|6788.7|6784.7|6789.2|6785.2|6790.7|6786.7|6786.9|6782.9|78
1649970300000|2022-04-14 21:05:00|6790|6786|6789|6785|6790|6786|6787.8|6783.8|80
1649970600000|2022-04-14 21:10:00|6789.1|6785.1|6787.9|6783.9|6789.6|6785.6|6787.6|6783.6|117
1649970900000|2022-04-14 21:15:00|6788|6784|6787.9|6783.9|6789.4|6785.4|6787.9|6783.9|97
1649971200000|2022-04-14 21:20:00|6788.1|6784.1|6788.3|6784.3|6789|6785|6787.5|6783.5|104
1649971500000|2022-04-14 21:25:00|6788.7|6784.7|6788.2|6784.2|6789.6|6785.6|6787.9|6783.9|81
1649971800000|2022-04-14 21:30:00|6787.8|6783.8|6788.2|6784.2|6788.7|6784.7|6787.4|6783.4|126
1649972100000|2022-04-14 21:35:00|6787.6|6783.6|6787.3|6783.3|6788.1|6784.1|6786.8|6782.9|125
1649972400000|2022-04-14 21:40:00|6787.2|6783.2|6787.4|6783.4|6788.6|6784.6|6786.4|6782.4|124
1649972700000|2022-04-14 21:45:00|6788.2|6784.2|6787.6|6783.6|6788.3|6784.3|6786.6|6782.6|117
1649973000000|2022-04-14 21:50:00|6787.4|6783.4|6787.3|6783.3|6788.4|6784.4|6786.9|6782.9|108
1649973300000|2022-04-14 21:55:00|6787.7|6783.7|6787.1|6783.1|6788|6784|6786.8|6782.8|130
1649973600000|2022-04-14 22:00:00|6787.9|6783.9|6787.2|6783.2|6788.5|6784.5|6786.3|6782.3|135
1649973900000|2022-04-14 22:05:00|6787.3|6783.3|6797|6792|6797|6792.5|6786.8|6782.8|89
1649974200000|2022-04-14 22:10:00|6794.3|6789.3|6794.6|6789.6|6796|6791|6792.9|6787.9|12
1649974500000|2022-04-14 22:15:00|6794.3|6789.3|6791.4|6786.4|6796.1|6791.1|6787.5|6782.5|151
1649974800000|2022-04-14 22:20:00|6792.2|6787.2|6793.7|6788.7|6794.5|6789.5|6790.4|6785.4|159
1649975100000|2022-04-14 22:25:00|6793.3|6788.3|6795|6790|6796.9|6791.9|6789.8|6784.8|187
1649975400000|2022-04-14 22:30:00|6795.1|6790.1|6795.6|6790.6|6797.2|6792.2|6793.9|6788.9|149
1649975700000|2022-04-14 22:35:00|6795.5|6790.5|6792.7|6787.7|6800.8|6795.8|6791.6|6786.6|190
1649976000000|2022-04-14 22:40:00|6792.8|6787.8|6793.4|6788.4|6794.7|6789.7|6791.9|6786.9|126
1649976300000|2022-04-14 22:45:00|6792.8|6787.8|6792.6|6787.6|6794.4|6789.4|6790.4|6785.4|122
1649976600000|2022-04-14 22:50:00|6792.5|6787.5|6793.3|6788.3|6794.2|6789.2|6791.7|6786.7|130
1649976900000|2022-04-14 22:55:00|6793.8|6788.8|6793.6|6788.6|6794.2|6789.2|6792.4|6787.4|185
1649977200000|2022-04-14 23:00:00|6793.7|6788.7|6793.1|6788.1|6793.8|6788.8|6791.9|6786.9|256
1649977500000|2022-04-14 23:05:00|6792.8|6787.8|6792.8|6787.8|6794.3|6789.3|6790.5|6785.5|346
1649977800000|2022-04-14 23:10:00|6792.9|6787.9|6787.3|6782.3|6794.4|6789.4|6783.2|6778.2|492
1649978100000|2022-04-14 23:15:00|6787.2|6782.2|6786.5|6781.5|6787.8|6782.8|6783.5|6778.5|344
1649978400000|2022-04-14 23:20:00|6786.3|6781.3|6786.6|6781.6|6787.2|6782.2|6784.9|6779.9|243
1649978700000|2022-04-14 23:25:00|6786.2|6781.2|6788.6|6783.6|6790.7|6785.7|6785.3|6780.3|275
1649979000000|2022-04-14 23:30:00|6787.8|6782.8|6789.1|6784.1|6789.6|6784.6|6784.9|6779.9|329
1649979300000|2022-04-14 23:35:00|6788.6|6783.6|6784.9|6779.9|6789.6|6784.6|6776.8|6771.8|508
1649979600000|2022-04-14 23:40:00|6785.3|6780.3|6784.1|6779.1|6787.7|6782.7|6782.6|6777.6|325
1649979900000|2022-04-14 23:45:00|6784.4|6779.4|6784.3|6779.3|6786.4|6781.4|6779.4|6774.4|276
1649980200000|2022-04-14 23:50:00|6784.1|6779.1|6783.9|6778.9|6785.7|6780.7|6778.9|6773.9|196
1649980500000|2022-04-14 23:55:00|6783.8|6778.8|6783|6778|6786.5|6781.5|6778.8|6773.8|217
1649980800000|2022-04-15 00:00:00|6782.3|6777.3|6781.6|6776.6|6786.2|6781.2|6774.4|6769.4|730
1649981100000|2022-04-15 00:05:00|6781.1|6776.1|6778.9|6773.9|6782.7|6777.7|6776|6771|512
1649981400000|2022-04-15 00:10:00|6779|6774|6780.6|6775.6|6781.4|6776.4|6778.6|6773.6|195
1649981700000|2022-04-15 00:15:00|6780.9|6775.9|6780.5|6775.5|6781.7|6776.7|6779.5|6774.5|223
1649982000000|2022-04-15 00:20:00|6780.7|6775.7|6781.2|6776.2|6781.9|6776.9|6780.4|6775.4|158
1649982300000|2022-04-15 00:25:00|6781.3|6776.3|6781.3|6776.3|6781.9|6776.9|6780.5|6775.5|125
1649982600000|2022-04-15 00:30:00|6781.4|6776.4|6781.4|6776.4|6782.5|6777.5|6780.6|6775.6|128
1649982900000|2022-04-15 00:35:00|6781.3|6776.3|6780.1|6775.1|6781.9|6776.9|6779.8|6774.8|110
1649983200000|2022-04-15 00:40:00|6780|6775|6779.9|6774.9|6780.8|6775.8|6779.2|6774.2|122
1649983500000|2022-04-15 00:45:00|6780|6775|6781.4|6776.4|6782|6777|6779.9|6774.9|157
1649983800000|2022-04-15 00:50:00|6781.3|6776.3|6776.8|6771.8|6782.6|6777.6|6775.9|6771.2|454
1649984100000|2022-04-15 00:55:00|6776.9|6771.9|6779.4|6774.4|6781.1|6776.1|6776.9|6771.9|429
1649984400000|2022-04-15 01:00:00|6779.5|6774.5|6779.4|6774.4|6779.9|6774.9|6778.4|6773.4|259
1649984700000|2022-04-15 01:05:00|6779.3|6774.3|6779.5|6774.5|6780.1|6775.1|6778.4|6773.4|328
1649985000000|2022-04-15 01:10:00|6779.4|6774.4|6780.8|6776.1|6780.9|6776.5|6778.5|6774.1|194
1649985300000|2022-04-15 01:15:00|6780.7|6776.2|6780.1|6776.1|6780.9|6776.5|6779.9|6775.8|200
1649985600000|2022-04-15 01:20:00|6780|6775.8|6780.2|6776.2|6780.7|6776.4|6779.8|6775.8|128
1649985900000|2022-04-15 01:25:00|6780.1|6776.1|6780.6|6776|6780.7|6776.5|6780|6775.9|127
1649986200000|2022-04-15 01:30:00|6780.4|6776.1|6780.6|6776|6780.9|6776.6|6780|6775.7|181
1649986500000|2022-04-15 01:35:00|6780.5|6776.1|6780.1|6776.1|6780.9|6776.4|6779.9|6775.6|200
1649986800000|2022-04-15 01:40:00|6780.2|6776.2|6777.3|6772.3|6780.5|6776.3|6776.7|6771.9|258
1649987100000|2022-04-15 01:45:00|6777.4|6772.4|6780.2|6775.2|6780.8|6776.3|6776.5|6772|267
1649987400000|2022-04-15 01:50:00|6780.3|6775.3|6784.1|6779.1|6788.7|6783.7|6779.1|6774.1|334
1649987700000|2022-04-15 01:55:00|6784.5|6779.5|6780.1|6775.1|6786.5|6781.5|6777.2|6772.2|451
1649988000000|2022-04-15 02:00:00|6779.3|6774.3|6777.3|6772.3|6780.2|6775.2|6776|6771.3|420
1649988300000|2022-04-15 02:05:00|6777|6772|6778.3|6773.3|6779.1|6774.1|6776.7|6771.7|314
1649988600000|2022-04-15 02:10:00|6778.1|6773.1|6782.9|6777.9|6783.6|6778.6|6777.1|6772.1|406
1649988900000|2022-04-15 02:15:00|6782.7|6777.7|6784|6779|6785.9|6780.9|6782.5|6777.5|479
1649989200000|2022-04-15 02:20:00|6783.9|6778.9|6784.7|6779.7|6787.3|6782.3|6782.9|6777.9|479
1649989500000|2022-04-15 02:25:00|6784.5|6779.5|6783.1|6778.1|6786.2|6781.2|6781|6776|460
1649989800000|2022-04-15 02:30:00|6783|6778|6782.1|6777.1|6789.5|6784.5|6781.9|6776.9|267
1649990100000|2022-04-15 02:35:00|6782.8|6777.8|6780|6776|6785.8|6780.8|6779.9|6775.9|281
1649990400000|2022-04-15 02:40:00|6780.1|6776.1|6779.6|6775.6|6784.4|6780.4|6779.1|6775.1|393
1649990700000|2022-04-15 02:45:00|6779.5|6775.5|6778.8|6774.8|6784.2|6780.2|6777.4|6773.4|471
1649991000000|2022-04-15 02:50:00|6778.6|6774.6|6778.3|6774.3|6779.3|6775.3|6777.8|6773.8|172
1649991300000|2022-04-15 02:55:00|6778.2|6774.2|6777.3|6773.3|6780.2|6776.2|6776.8|6772.8|250
1649991600000|2022-04-15 03:00:00|6777.5|6773.5|6776.7|6771.7|6777.7|6773.7|6775.8|6770.8|168
1649991900000|2022-04-15 03:05:00|6776.8|6771.8|6775.8|6770.8|6777.2|6772.2|6775.5|6770.7|135
1649992200000|2022-04-15 03:10:00|6776.2|6771.2|6774.1|6770.1|6776.3|6771.3|6773.7|6769.7|157
1649992500000|2022-04-15 03:15:00|6774.2|6770.2|6774.4|6770.4|6774.4|6770.4|6773.4|6769.4|107
1649992800000|2022-04-15 03:20:00|6774.2|6770.2|6774|6770|6774.4|6770.4|6773.5|6769.1|112
1649993100000|2022-04-15 03:25:00|6774.1|6770.1|6774.2|6770.2|6774.3|6770.3|6773.7|6769.6|81
1649993400000|2022-04-15 03:30:00|6774|6770|6774.1|6770.1|6774.5|6770.5|6773.9|6769.9|55
1649993700000|2022-04-15 03:35:00|6774.2|6770.2|6773.1|6770.1|6774.4|6770.4|6772.7|6769|84
1649994000000|2022-04-15 03:40:00|6773|6770|6773|6770|6773.1|6770.1|6772.6|6769.6|58
1649994300000|2022-04-15 03:45:00|6773.1|6770.1|6773.1|6770.1|6773.5|6770.9|6772.7|6769.7|76
1649994600000|2022-04-15 03:50:00|6773|6770|6773|6770|6773.3|6770.3|6772.7|6769.7|67
1649994900000|2022-04-15 03:55:00|6773.1|6770.1|6772.5|6769.5|6773.3|6770.3|6772.1|6769.1|107
1649995200000|2022-04-15 04:00:00|6772.4|6769.4|6772.3|6769.3|6772.7|6769.7|6771.7|6768.7|210
1649995500000|2022-04-15 04:05:00|6772.4|6769.4|6772|6769|6772.6|6769.6|6771.6|6768.6|83
1649995800000|2022-04-15 04:10:00|6771.9|6768.9|6771.9|6768.9|6772.2|6769.2|6771.7|6768.7|90
1649996100000|2022-04-15 04:15:00|6772|6769|6772|6769|6772.4|6769.4|6771.9|6768.9|68
1649996400000|2022-04-15 04:20:00|6772.1|6769.1|6772.1|6769.1|6772.3|6769.3|6771.8|6768.8|89
1649996700000|2022-04-15 04:25:00|6772.2|6769.2|6772.1|6769.1|6772.8|6769.8|6771.8|6768.8|88
1649997000000|2022-04-15 04:30:00|6772|6769|6772.2|6769.2|6772.3|6769.3|6771.7|6768.7|95
1649997300000|2022-04-15 04:35:00|6772.1|6769.1|6772.1|6769.1|6772.5|6769.5|6771.7|6768.7|104
1649997600000|2022-04-15 04:40:00|6772.2|6769.2|6772.4|6769.4|6772.5|6770.1|6771.6|6768.7|98
1649997900000|2022-04-15 04:45:00|6772.3|6769.3|6772.3|6769.3|6772.4|6770.1|6771.4|6769|84
1649998200000|2022-04-15 04:50:00|6772.4|6769.4|6772.3|6769.3|6772.4|6769.4|6771.9|6768.9|86
1649998500000|2022-04-15 04:55:00|6772.4|6769.4|6772.4|6769.4|6772.5|6769.5|6772|6769|99
1649998800000|2022-04-15 05:00:00|6772.3|6769.3|6772|6769|6772.5|6769.5|6771.7|6768.7|79
1649999100000|2022-04-15 05:05:00|6771.9|6768.9|6772|6769|6772.4|6769.4|6771|6768.7|154
1649999400000|2022-04-15 05:10:00|6771.9|6768.9|6771.9|6768.9|6772.2|6769.5|6771.1|6768.6|141
1649999700000|2022-04-15 05:15:00|6771.8|6768.8|6771.9|6768.9|6772.1|6769.1|6771.6|6768.6|153
1650000000000|2022-04-15 05:20:00|6771.8|6768.8|6771.5|6768.3|6772.1|6769.1|6771.2|6767.9|144
1650000300000|2022-04-15 05:25:00|6771.6|6768.5|6771.6|6768.6|6771.8|6768.8|6771.2|6767.8|156
1650000600000|2022-04-15 05:30:00|6771.7|6768.7|6771.5|6767.6|6772|6769|6771|6767|279
1650000900000|2022-04-15 05:35:00|6771.6|6767.8|6771.3|6768|6771.6|6768.4|6770.8|6767|230
1650001200000|2022-04-15 05:40:00|6771.2|6767.8|6769.7|6766.7|6771.6|6768.6|6769.2|6766.2|283
1650001500000|2022-04-15 05:45:00|6769.6|6766.6|6769.8|6766.8|6769.9|6766.9|6769.5|6766.5|180
1650001800000|2022-04-15 05:50:00|6769.7|6766.7|6770.6|6767.2|6771.8|6768.8|6769.3|6766.3|298
1650002100000|2022-04-15 05:55:00|6770.5|6766.9|6770.7|6766.7|6772.3|6768.3|6769.5|6766.3|322
1650002400000|2022-04-15 06:00:00|6770.9|6766.9|6769.7|6766.1|6771|6767.3|6769.2|6765.8|302
1650002700000|2022-04-15 06:05:00|6769.8|6766|6770|6767|6770.2|6767.1|6769.7|6766|132
1650003000000|2022-04-15 06:10:00|6769.9|6766.9|6770|6767|6770.5|6767.5|6769.8|6766.7|128
1650003300000|2022-04-15 06:15:00|6770.1|6767.1|6774.9|6770.9|6790.7|6786.7|6769.9|6766.9|517
1650003600000|2022-04-15 06:20:00|6774.8|6770.8|6774.3|6770.3|6775.1|6771.1|6773.4|6769.4|251
1650003900000|2022-04-15 06:25:00|6774.2|6770.2|6774.2|6770.2|6774.6|6770.6|6773.7|6769.7|269
1650004200000|2022-04-15 06:30:00|6774.1|6770.1|6774|6770|6774.4|6770.4|6772.9|6768.9|527
1650004500000|2022-04-15 06:35:00|6773.9|6769.9|6776.9|6772.9|6781.5|6777.5|6773.6|6769.6|657
1650004800000|2022-04-15 06:40:00|6777.8|6773.8|6778|6774|6783.6|6779.6|6775.6|6771.6|674
1650005100000|2022-04-15 06:45:00|6777.5|6773.5|6776.2|6772.2|6778.9|6774.9|6774.6|6770.6|517
1650005400000|2022-04-15 06:50:00|6775.7|6771.7|6776.5|6772.5|6778.3|6774.3|6775.2|6771.2|452
1650005700000|2022-04-15 06:55:00|6776.4|6772.4|6776.5|6772.5|6777.3|6773.3|6773.1|6769.1|536
1650006000000|2022-04-15 07:00:00|6776.8|6772.8|6776.7|6772.7|6779.1|6775.1|6774.2|6770.2|672
1650006300000|2022-04-15 07:05:00|6776.5|6772.5|6775.7|6771.7|6778.2|6774.2|6773.1|6769.1|600
1650006600000|2022-04-15 07:10:00|6775.6|6771.6|6778.7|6774.7|6779.5|6775.5|6774.8|6770.8|555
1650006900000|2022-04-15 07:15:00|6778.5|6774.5|6778.1|6774.1|6779.5|6775.5|6777.1|6773.1|631
1650007200000|2022-04-15 07:20:00|6778|6774|6776.1|6773.1|6778.6|6774.6|6775.7|6772.3|589
1650007500000|2022-04-15 07:25:00|6775.9|6772.9|6776.3|6773.3|6777|6773.7|6775.9|6772.1|288
1650007800000|2022-04-15 07:30:00|6776.1|6773.1|6772.6|6768.6|6776.7|6773.4|6771.2|6767.2|488
1650008100000|2022-04-15 07:35:00|6772.4|6768.4|6774.9|6770.9|6775.8|6771.8|6771.8|6767.8|423
1650008400000|2022-04-15 07:40:00|6775|6771|6773|6770|6775.4|6771.4|6772.3|6768.3|289
1650008700000|2022-04-15 07:45:00|6772.9|6768.9|6772.6|6768.9|6774|6770|6772.3|6768.3|313
1650009000000|2022-04-15 07:50:00|6772.4|6769|6770.6|6767.3|6773.3|6769.5|6770|6766.6|307
1650009300000|2022-04-15 07:55:00|6770.7|6767.2|6773.5|6769.5|6773.6|6769.6|6770.2|6767.2|173
1650009600000|2022-04-15 08:00:00|6773.4|6769.4|6775.2|6771.2|6776|6772.6|6773.1|6769.1|372
1650009900000|2022-04-15 08:05:00|6775.3|6771.3|6775.2|6771.2|6775.6|6771.9|6774.7|6770.8|298
1650010200000|2022-04-15 08:10:00|6775|6771.3|6773.6|6769.6|6775.5|6771.8|6773|6769|338
1650010500000|2022-04-15 08:15:00|6773.5|6769.5|6778.3|6774.3|6781.6|6777.6|6771.4|6767.4|570
1650010800000|2022-04-15 08:20:00|6778.4|6774.4|6775|6771|6778.8|6774.8|6774.5|6770.5|811
1650011100000|2022-04-15 08:25:00|6774.9|6770.9|6775.8|6771.8|6777|6773|6774.2|6770.2|656
1650011400000|2022-04-15 08:30:00|6775.9|6771.9|6775.1|6771.1|6779.5|6775.5|6773.6|6769.6|779
1650011700000|2022-04-15 08:35:00|6775.5|6771.5|6781.6|6777.6|6782.9|6778.9|6774.5|6770.5|662
1650012000000|2022-04-15 08:40:00|6780.8|6776.8|6781.1|6777.1|6783.4|6779.4|6778.5|6774.5|778
1650012300000|2022-04-15 08:45:00|6781.2|6777.2|6779.8|6775.8|6782.5|6778.5|6779.5|6775.5|423
1650012600000|2022-04-15 08:50:00|6779.5|6775.5|6783.8|6779.8|6785.5|6781.5|6779.2|6775.2|862
1650012900000|2022-04-15 08:55:00|6783.3|6779.3|6782|6778|6785.4|6781.4|6780.2|6776.2|781
1650013200000|2022-04-15 09:00:00|6782.5|6778.5|6780.4|6776.4|6784.1|6780.1|6778.6|6774.6|734
1650013500000|2022-04-15 09:05:00|6780.5|6776.5|6783.4|6779.4|6783.8|6779.8|6779.4|6775.4|688
1650013800000|2022-04-15 09:10:00|6783.5|6779.5|6782.8|6778.8|6785.2|6781.2|6779.8|6775.8|855
1650014100000|2022-04-15 09:15:00|6783|6779|6781.5|6777.5|6783.9|6779.9|6780.4|6776.4|625
1650014400000|2022-04-15 09:20:00|6782|6778|6782.4|6778.4|6783.5|6779.5|6780.4|6776.4|613
1650014700000|2022-04-15 09:25:00|6782.2|6778.2|6779.2|6775.2|6783.2|6779.2|6776.5|6772.5|453
1650015000000|2022-04-15 09:30:00|6778.4|6774.4|6779|6775|6780|6776|6777.3|6773.3|293
1650015300000|2022-04-15 09:35:00|6779.1|6775.1|6779|6775|6779.9|6775.9|6778.6|6774.7|497
1650015600000|2022-04-15 09:40:00|6778.9|6774.9|6779.1|6775.1|6780.3|6776.3|6778.2|6774.5|516
1650015900000|2022-04-15 09:45:00|6779|6775|6779.7|6775.7|6781.1|6777.1|6778.7|6774.7|449
1650016200000|2022-04-15 09:50:00|6779.3|6775.3|6778.7|6774.7|6780.4|6776.4|6778.2|6774.2|398
1650016500000|2022-04-15 09:55:00|6778.6|6774.6|6779.3|6775.3|6780.2|6776.2|6778|6774|726
1650016800000|2022-04-15 10:00:00|6779.4|6775.4|6779.8|6775.8|6781.6|6777.6|6778.5|6774.5|210
1650017100000|2022-04-15 10:05:00|6780|6776|6778.6|6774.6|6781.3|6777.3|6778.5|6774.5|812
1650017400000|2022-04-15 10:10:00|6778.9|6774.9|6780.3|6776.3|6782.4|6778.4|6778.3|6774.3|622
1650017700000|2022-04-15 10:15:00|6780.4|6776.4|6781.6|6777.6|6781.6|6777.6|6779.8|6775.8|585
1650018000000|2022-04-15 10:20:00|6781.8|6777.8|6780.4|6776.4|6783.2|6779.2|6780|6776|341
1650018300000|2022-04-15 10:25:00|6780.7|6776.7|6780.9|6776.9|6781.8|6777.8|6780.3|6776.3|445
1650018600000|2022-04-15 10:30:00|6780.8|6776.8|6781|6777|6782.1|6778.1|6780.6|6776.6|562
1650018900000|2022-04-15 10:35:00|6781.2|6777.2|6780.7|6776.7|6784.6|6780.6|6779.7|6775.7|478
1650019200000|2022-04-15 10:40:00|6780.6|6776.6|6784.1|6780.1|6787.1|6783.1|6779.7|6775.7|527
1650019500000|2022-04-15 10:45:00|6784.3|6780.3|6780.7|6776.7|6784.9|6780.9|6779.6|6775.6|581
1650019800000|2022-04-15 10:50:00|6780.8|6776.8|6781|6777|6781.5|6777.5|6780|6776|539
1650020100000|2022-04-15 10:55:00|6781.1|6777.1|6777.5|6773.5|6783.4|6779.4|6773|6769|542
1650020400000|2022-04-15 11:00:00|6777.7|6773.7|6777.4|6773.4|6778.6|6774.6|6776.2|6772.2|485
1650020700000|2022-04-15 11:05:00|6777.3|6773.3|6775.7|6771.7|6779.2|6775.2|6774.6|6770.6|671
1650021000000|2022-04-15 11:10:00|6775.6|6771.6|6777|6773|6777.9|6773.9|6774.8|6770.8|812
1650021300000|2022-04-15 11:15:00|6777.3|6773.3|6775.9|6771.9|6778.8|6774.8|6774.1|6770.1|730
1650021600000|2022-04-15 11:20:00|6775.7|6771.7|6774.3|6770.3|6777.5|6773.5|6773.8|6769.8|680
1650021900000|2022-04-15 11:25:00|6774.4|6770.4|6775.1|6771.1|6777.5|6773.5|6771.7|6767.7|749
1650022200000|2022-04-15 11:30:00|6774.5|6770.5|6775.5|6771.5|6780.3|6776.3|6773.6|6769.6|745
1650022500000|2022-04-15 11:35:00|6775.6|6771.6|6779.1|6775.1|6781.1|6777.1|6775.2|6771.2|841
1650022800000|2022-04-15 11:40:00|6779.2|6775.2|6779.7|6775.7|6780.4|6776.4|6776.2|6772.2|947
1650023100000|2022-04-15 11:45:00|6779.9|6775.9|6779.5|6775.5|6780.7|6776.7|6776.9|6772.9|746
1650023400000|2022-04-15 11:50:00|6779.1|6775.1|6782.3|6778.3|6783.7|6779.7|6778.9|6774.9|1000
1650023700000|2022-04-15 11:55:00|6781.7|6777.7|6781.7|6777.7|6783.8|6779.8|6780|6776|918
1650024000000|2022-04-15 12:00:00|6782.4|6778.4|6784.4|6780.4|6784.6|6780.6|6781.2|6777.2|903
1650024300000|2022-04-15 12:05:00|6784.5|6780.5|6782.9|6778.9|6785|6781|6782.2|6778.2|806
1650024600000|2022-04-15 12:10:00|6782.7|6778.7|6783.9|6779.9|6785|6781|6782|6778|760
1650024900000|2022-04-15 12:15:00|6783.4|6779.4|6783.2|6779.2|6784.9|6780.9|6782.1|6778.1|913
1650025200000|2022-04-15 12:20:00|6783|6779|6783.3|6779.3|6784.6|6780.6|6780.9|6776.9|838
1650025500000|2022-04-15 12:25:00|6783|6779|6786.9|6782.9|6786.9|6782.9|6781.5|6777.5|645
1650025800000|2022-04-15 12:30:00|6785.6|6781.6|6784.6|6780.6|6786.9|6782.9|6782.4|6778.4|717
1650026100000|2022-04-15 12:35:00|6783.6|6779.6|6786.7|6782.7|6789|6785|6783|6779|504
1650026400000|2022-04-15 12:40:00|6786.2|6782.2|6785.7|6781.7|6788.9|6784.9|6783.7|6779.7|675
1650026700000|2022-04-15 12:45:00|6786.5|6782.5|6782.3|6778.3|6787.6|6783.6|6781|6777|520
1650027000000|2022-04-15 12:50:00|6782.1|6778.1|6781.8|6777.8|6782.4|6778.4|6781.1|6777.1|429
1650027300000|2022-04-15 12:55:00|6781.7|6777.7|6781.9|6777.9|6782.5|6778.5|6780.5|6776.5|453
1650027600000|2022-04-15 13:00:00|6782|6778|6784|6780|6784.2|6780.2|6780.9|6776.9|399
1650027900000|2022-04-15 13:05:00|6783.9|6779.9|6783.7|6779.7|6784.4|6780.4|6783|6779.3|352
1650028200000|2022-04-15 13:10:00|6783.6|6779.6|6784.2|6780.2|6784.7|6780.7|6783.5|6779.5|453
1650028500000|2022-04-15 13:15:00|6784.4|6780.4|6783.3|6779.3|6784.4|6780.4|6783|6779|366
1650028800000|2022-04-15 13:20:00|6783.2|6779.2|6783.6|6779.6|6784.1|6780.1|6782.8|6779|382
1650029100000|2022-04-15 13:25:00|6783.7|6779.7|6782.6|6778.9|6784.1|6780.1|6781.5|6777.8|353
1650029400000|2022-04-15 13:30:00|6782.5|6779.1|6782.2|6778.9|6784.1|6780.1|6781.9|6778.3|283
1650029700000|2022-04-15 13:35:00|6782.6|6778.6|6782.9|6778.9|6784.1|6780.1|6781.8|6778.4|350
1650030000000|2022-04-15 13:40:00|6782.5|6778.7|6782.8|6778.9|6784.1|6780.1|6781.8|6778.5|315
1650030300000|2022-04-15 13:45:00|6782.9|6779|6779.6|6775.6|6784.2|6780.2|6778|6774|398
1650030600000|2022-04-15 13:50:00|6779.5|6775.5|6779.2|6775.2|6780.8|6776.8|6777.9|6773.9|320
1650030900000|2022-04-15 13:55:00|6779.5|6775.5|6777.9|6773.9|6780.2|6776.2|6777.1|6773.1|362
1650031200000|2022-04-15 14:00:00|6776|6772|6775.6|6771.6|6776.8|6772.8|6774.4|6770.4|388
1650031500000|2022-04-15 14:05:00|6775.5|6771.5|6774.4|6770.4|6779|6775|6773.6|6769.6|432
1650031800000|2022-04-15 14:10:00|6775.8|6771.8|6775.3|6771.3|6776.7|6772.7|6773.5|6769.5|340
1650032100000|2022-04-15 14:15:00|6774.6|6770.6|6774.7|6770.7|6776.9|6772.9|6772.1|6768.1|371
1650032400000|2022-04-15 14:20:00|6774.5|6770.5|6775.2|6771.2|6775.9|6771.9|6773|6769|321
1650032700000|2022-04-15 14:25:00|6775.3|6771.3|6778.3|6774.3|6782.1|6778.1|6774.1|6770.1|499
1650033000000|2022-04-15 14:30:00|6778.1|6774.1|6774.5|6770.5|6780.2|6776.2|6774.5|6770.5|468
1650033300000|2022-04-15 14:35:00|6774.6|6770.6|6777.3|6773.3|6777.9|6773.9|6774.6|6770.6|384
1650033600000|2022-04-15 14:40:00|6777.6|6773.6|6780.9|6776.9|6782.7|6778.7|6775|6771|433
1650033900000|2022-04-15 14:45:00|6781|6777|6780.3|6776.3|6782.8|6778.8|6777.8|6773.8|463
1650034200000|2022-04-15 14:50:00|6780.2|6776.2|6776.6|6772.6|6781.2|6777.2|6775.4|6771.4|381
1650034500000|2022-04-15 14:55:00|6777.2|6773.2|6777.6|6773.6|6780|6776|6773.7|6769.7|569
1650034800000|2022-04-15 15:00:00|6776.8|6772.8|6778.7|6774.7|6780.3|6776.3|6776.1|6772.1|383
1650035100000|2022-04-15 15:05:00|6778.4|6774.4|6777.6|6773.6|6779.7|6775.7|6777.4|6773.4|193
1650035400000|2022-04-15 15:10:00|6778.3|6774.3|6778.3|6774.3|6780.2|6776.2|6777.4|6773.4|122
1650035700000|2022-04-15 15:15:00|6778.2|6774.2|6778.1|6774.1|6779.8|6775.8|6777.9|6773.9|206
1650036000000|2022-04-15 15:20:00|6778.6|6774.6|6777.5|6773.5|6781|6777|6776.4|6772.4|386
1650036300000|2022-04-15 15:25:00|6776.4|6772.4|6778.5|6774.5|6780.8|6776.8|6774.6|6770.6|259
1650036600000|2022-04-15 15:30:00|6778.9|6774.9|6779.2|6775.2|6780.6|6776.6|6776.9|6772.9|254
1650036900000|2022-04-15 15:35:00|6779.1|6775.1|6777.9|6773.9|6780.2|6776.2|6776.4|6772.4|517
1650037200000|2022-04-15 15:40:00|6778|6774|6779.3|6775.3|6782.9|6778.9|6774.8|6770.8|377
1650037500000|2022-04-15 15:45:00|6779.4|6775.4|6771.8|6767.8|6781.4|6777.4|6770.9|6766.9|405
1650037800000|2022-04-15 15:50:00|6771.7|6767.7|6774.1|6770.1|6781.5|6777.5|6770.4|6766.4|626
1650038100000|2022-04-15 15:55:00|6774|6770|6777.4|6773.4|6779.1|6775.1|6772.4|6768.4|528
1650038400000|2022-04-15 16:00:00|6777.3|6773.3|6776|6772|6778.2|6774.2|6774.7|6770.7|262
1650038700000|2022-04-15 16:05:00|6775.9|6771.9|6776.6|6772.6|6777.2|6773.2|6774.6|6770.6|337
1650039000000|2022-04-15 16:10:00|6776.5|6772.5|6776.1|6772.1|6778.5|6774.5|6774.9|6770.9|334
1650039300000|2022-04-15 16:15:00|6776.2|6772.2|6776|6772|6777.7|6773.7|6775.4|6771.4|292
1650039600000|2022-04-15 16:20:00|6776.1|6772.1|6775.4|6771.4|6776.8|6772.8|6775.1|6771.1|211
1650039900000|2022-04-15 16:25:00|6775.5|6771.5|6772.8|6768.8|6776.2|6772.2|6772.1|6768.1|187
1650040200000|2022-04-15 16:30:00|6772.9|6768.9|6772.6|6768.6|6774.3|6770.3|6770.8|6766.8|342
1650040500000|2022-04-15 16:35:00|6772.7|6768.7|6773.4|6769.4|6774|6770|6772.4|6768.4|239
1650040800000|2022-04-15 16:40:00|6773.1|6769.1|6773.2|6769.2|6774.8|6770.8|6772.5|6768.5|184
1650041100000|2022-04-15 16:45:00|6773.4|6769.4|6773.2|6769.2|6774.8|6770.8|6772.4|6768.4|134
1650041400000|2022-04-15 16:50:00|6773.5|6769.5|6770.8|6766.8|6773.5|6769.5|6768.9|6764.9|394
1650041700000|2022-04-15 16:55:00|6771.4|6767.4|6773.3|6769.3|6774.2|6770.2|6770.6|6766.6|441
1650042000000|2022-04-15 17:00:00|6773.1|6769.1|6773.1|6769.1|6776|6772|6771.2|6767.2|387
1650042300000|2022-04-15 17:05:00|6772.7|6768.7|6772.2|6768.2|6774.3|6770.3|6769.2|6765.2|520
1650042600000|2022-04-15 17:10:00|6772.6|6768.6|6773.2|6769.2|6774.9|6770.9|6771.5|6767.5|269
1650042900000|2022-04-15 17:15:00|6773.1|6769.1|6773.4|6769.4|6774.8|6770.8|6772.7|6768.7|171
1650043200000|2022-04-15 17:20:00|6773.7|6769.7|6773|6769|6774.1|6770.1|6772.1|6768.1|220
1650043500000|2022-04-15 17:25:00|6773.1|6769.1|6774|6770|6774.3|6770.3|6771.7|6767.7|241
1650043800000|2022-04-15 17:30:00|6774.2|6770.2|6772.9|6768.9|6774.7|6770.7|6771|6767|308
1650044100000|2022-04-15 17:35:00|6772.5|6768.5|6772.5|6768.5|6774.6|6770.6|6770.9|6766.9|275
1650044400000|2022-04-15 17:40:00|6772.7|6768.7|6771.8|6767.8|6774.2|6770.2|6771.1|6767.1|313
1650044700000|2022-04-15 17:45:00|6772.1|6768.1|6772.1|6768.1|6774.3|6770.3|6770.8|6766.8|342
1650045000000|2022-04-15 17:50:00|6773|6769|6770.9|6766.9|6774.8|6770.8|6770.2|6766.2|365
1650045300000|2022-04-15 17:55:00|6770.8|6766.8|6773.6|6769.6|6778.8|6774.8|6770.2|6766.2|336
1650045600000|2022-04-15 18:00:00|6773.7|6769.7|6774.2|6770.2|6776|6772|6773.3|6769.3|504
1650045900000|2022-04-15 18:05:00|6774.3|6770.3|6774.6|6770.6|6775|6771|6772.5|6768.5|510
1650046200000|2022-04-15 18:10:00|6774.7|6770.7|6775.2|6771.2|6775.4|6771.4|6774.3|6770.3|240
1650046500000|2022-04-15 18:15:00|6775.3|6771.3|6774.7|6770.7|6775.5|6771.5|6772.8|6768.8|234
1650046800000|2022-04-15 18:20:00|6774.3|6770.3|6774.9|6770.9|6775.4|6771.4|6773.4|6769.4|266
1650047100000|2022-04-15 18:25:00|6774.3|6770.3|6773.7|6769.7|6775.3|6771.3|6773|6769|462
1650047400000|2022-04-15 18:30:00|6773.3|6769.3|6773.8|6769.8|6775|6771|6772.4|6768.4|505
1650047700000|2022-04-15 18:35:00|6773.5|6769.5|6773.5|6769.5|6775.2|6771.2|6772.8|6768.8|368
1650048000000|2022-04-15 18:40:00|6774.5|6770.5|6773.6|6769.6|6774.9|6770.9|6772|6768|313
1650048300000|2022-04-15 18:45:00|6773.4|6769.4|6775.6|6771.6|6780.1|6776.1|6772|6768|634
1650048600000|2022-04-15 18:50:00|6776.6|6772.6|6775.8|6771.8|6781.7|6777.7|6772.6|6768.6|346
1650048900000|2022-04-15 18:55:00|6775.7|6771.7|6776|6772|6777.7|6773.7|6773.5|6769.5|516
1650049200000|2022-04-15 19:00:00|6776.2|6772.2|6776.9|6772.9|6779.2|6775.2|6775.3|6771.3|474
1650049500000|2022-04-15 19:05:00|6776.7|6772.7|6775.4|6771.4|6778.8|6774.8|6773.9|6769.9|233
1650049800000|2022-04-15 19:10:00|6775.2|6771.2|6771.5|6767.5|6779.2|6775.2|6769.1|6765.1|225
1650050100000|2022-04-15 19:15:00|6771.6|6767.6|6773.4|6769.4|6774.3|6770.3|6768.6|6764.6|427
1650050400000|2022-04-15 19:20:00|6773.6|6769.6|6771.5|6767.5|6774.2|6770.2|6770.7|6766.7|290
1650050700000|2022-04-15 19:25:00|6771.3|6767.3|6770.2|6766.2|6772.1|6768.1|6769.3|6765.5|304
1650051000000|2022-04-15 19:30:00|6770.3|6766.3|6770.7|6766.7|6771.9|6767.9|6769.4|6765.4|287
1650051300000|2022-04-15 19:35:00|6770.4|6766.4|6770.4|6766.4|6771.4|6767.4|6769.1|6765.1|258
1650051600000|2022-04-15 19:40:00|6770.6|6766.6|6768.5|6764.5|6771.5|6767.5|6768|6764|278
1650051900000|2022-04-15 19:45:00|6768.3|6764.3|6767.8|6764.5|6769.1|6765.4|6767.7|6764|215
1650052200000|2022-04-15 19:50:00|6768.1|6764.8|6763.4|6759.4|6768.2|6765|6763|6759|305
1650052500000|2022-04-15 19:55:00|6763.5|6759.5|6767.6|6763.6|6768.1|6764.1|6763.3|6759.3|223
1650052800000|2022-04-15 20:00:00|6767.9|6763.9|6767.7|6763.9|6769.5|6765.5|6766.5|6762.8|237
1650053100000|2022-04-15 20:05:00|6766.8|6763.8|6767.8|6763.9|6769.1|6765.1|6766.8|6763.4|169
1650053400000|2022-04-15 20:10:00|6767.1|6764.1|6771.2|6767.2|6772.4|6768.4|6767|6763.6|149
1650053700000|2022-04-15 20:15:00|6772.5|6768.5|6770|6766|6772.5|6768.5|6768.5|6764.5|210
1650054000000|2022-04-15 20:20:00|6770.1|6766.1|6771.4|6767.4|6772.7|6768.7|6768.9|6764.9|164
1650054300000|2022-04-15 20:25:00|6771.3|6767.3|6770.2|6766.2|6772.1|6768.1|6768.7|6765|185
1650054600000|2022-04-15 20:30:00|6769.7|6765.7|6771.7|6767.7|6773.1|6769.1|6764.8|6760.8|173
1650054900000|2022-04-15 20:35:00|6772|6768|6772|6768.2|6773.2|6769.2|6771.1|6767.1|163
1650055200000|2022-04-15 20:40:00|6772.1|6768.1|6770.2|6766.2|6772.4|6768.5|6763.4|6759.4|152
1650055500000|2022-04-15 20:45:00|6770.3|6766.3|6770.6|6766.6|6773.1|6769.1|6767.3|6763.3|313
1650055800000|2022-04-15 20:50:00|6770.2|6766.2|6769.2|6765.2|6771.6|6767.6|6766.9|6762.9|222
1650056100000|2022-04-15 20:55:00|6768.6|6764.6|6762.2|6758.2|6768.6|6764.6|6759.8|6755.8|275
1650225600000|2022-04-17 20:00:00|6764.3|6759.3|6764.3|6759.3|6764.3|6759.3|6764.3|6759.3|1
1650229200000|2022-04-17 21:00:00|6780.4|6770.4|6777.5|6773.5|6784.5|6777|6777.5|6770.3|28
1650229500000|2022-04-17 21:05:00|6778.2|6774.2|6777.5|6773.5|6779.5|6775.5|6777.5|6773.5|14
1650229800000|2022-04-17 21:10:00|6779.2|6775.2|6772.8|6768.8|6780.5|6776.5|6770.9|6766.9|137
1650230100000|2022-04-17 21:15:00|6773.8|6769.8|6772.9|6768.9|6775.9|6771.9|6771.9|6767.9|108
1650230400000|2022-04-17 21:20:00|6774.3|6770.3|6772.5|6768.5|6776.3|6772.3|6772.5|6768.5|59
1650230700000|2022-04-17 21:25:00|6773.4|6769.4|6773.4|6769.4|6774.2|6770.2|6772.5|6768.5|43
1650231000000|2022-04-17 21:30:00|6773.8|6769.8|6772.4|6768.4|6774.8|6770.8|6771.7|6767.7|73
1650231300000|2022-04-17 21:35:00|6772.5|6768.5|6773.5|6769.5|6774.1|6770.1|6771.5|6767.5|68
1650231600000|2022-04-17 21:40:00|6772.8|6768.8|6773.3|6769.3|6774|6770|6772.5|6768.5|87
1650231900000|2022-04-17 21:45:00|6772.6|6768.6|6773.4|6769.4|6774.4|6770.4|6772.6|6768.6|99
1650232200000|2022-04-17 21:50:00|6773.8|6769.8|6774.2|6770.2|6774.6|6770.6|6772.9|6768.9|84
1650232500000|2022-04-17 21:55:00|6772.9|6768.9|6773.2|6769.2|6774.6|6770.6|6772.5|6768.5|101
1650232800000|2022-04-17 22:00:00|6773.6|6769.6|6773.2|6769.2|6774.2|6770.2|6767.2|6763.2|279
1650233100000|2022-04-17 22:05:00|6773.7|6769.7|6772.1|6768.1|6773.7|6769.7|6770.4|6766.4|244
1650233400000|2022-04-17 22:10:00|6772.2|6768.2|6773.6|6769.6|6773.9|6770.7|6771.5|6767.5|198
1650233700000|2022-04-17 22:15:00|6773.1|6770.1|6772.7|6768.7|6776|6772.4|6772.5|6768.6|255
1650234000000|2022-04-17 22:20:00|6772.9|6768.9|6769.4|6765.4|6773|6769|6768.4|6764.4|197
1650234300000|2022-04-17 22:25:00|6769.1|6765.1|6770.9|6766.9|6771.8|6768.5|6769|6765|167
1650234600000|2022-04-17 22:30:00|6770.4|6767.4|6771.9|6768.9|6773.7|6770.6|6770.4|6766.7|205
1650234900000|2022-04-17 22:35:00|6772.2|6768.4|6771.5|6768.5|6772.7|6769.8|6771|6767.3|176
1650235200000|2022-04-17 22:40:00|6771.4|6768.4|6773.4|6770.4|6773.8|6770.8|6771.4|6767.8|158
1650235500000|2022-04-17 22:45:00|6773.3|6770.1|6773.6|6770.6|6774.6|6771.7|6773|6769.2|171
1650235800000|2022-04-17 22:50:00|6773.7|6770.7|6775.7|6772.7|6777.5|6774.5|6773.6|6770.2|176
1650236100000|2022-04-17 22:55:00|6775.6|6772.6|6778.2|6775.2|6778.3|6775.3|6775.6|6772.3|167
1650236400000|2022-04-17 23:00:00|6777.9|6774.9|6772.5|6769.5|6777.9|6774.9|6770.9|6767.5|393
1650236700000|2022-04-17 23:05:00|6772.6|6769.6|6769.5|6766.5|6772.9|6769.9|6768.9|6766.2|351
1650237000000|2022-04-17 23:10:00|6769.7|6766.7|6767.6|6764.6|6770|6767|6767.3|6764.3|241
1650237300000|2022-04-17 23:15:00|6767.5|6764.5|6766|6763|6769.3|6766.3|6766|6763|221
1650237600000|2022-04-17 23:20:00|6766.1|6763.1|6765.9|6762.9|6766.2|6763.2|6764|6761|210
1650237900000|2022-04-17 23:25:00|6765.7|6762.7|6765.4|6762.4|6766.3|6763.3|6764.8|6761.8|182
1650238200000|2022-04-17 23:30:00|6765.3|6762.3|6766.7|6763.7|6766.9|6763.9|6764.1|6761.1|255
1650238500000|2022-04-17 23:35:00|6766.6|6763.6|6766.3|6763.3|6767.4|6764.4|6765.8|6762.8|241
1650238800000|2022-04-17 23:40:00|6766.4|6763.4|6764|6761|6766.5|6763.5|6763.1|6760.1|256
1650239100000|2022-04-17 23:45:00|6763.9|6760.9|6761.8|6758.8|6763.9|6760.9|6761|6758|302
1650239400000|2022-04-17 23:50:00|6761.7|6758.7|6761.1|6758.1|6762.4|6759.4|6760.9|6757.9|157
1650239700000|2022-04-17 23:55:00|6760.6|6758.8|6762|6759|6762.7|6760.2|6760.5|6757.5|211
1650240000000|2022-04-18 00:00:00|6761.9|6758.9|6759.2|6756.2|6762.2|6759.8|6758.9|6756.2|309
1650240300000|2022-04-18 00:05:00|6759.1|6756.1|6759.8|6756.8|6760.8|6757.8|6758.5|6756.1|288
1650240600000|2022-04-18 00:10:00|6759.9|6756.9|6759.2|6757.4|6760|6757.5|6758.7|6756|199
1650240900000|2022-04-18 00:15:00|6759.3|6757.5|6756.9|6753.9|6760.7|6757.7|6756|6753.6|293
1650241200000|2022-04-18 00:20:00|6756.8|6753.8|6755.8|6752.8|6757|6754.5|6754|6751.4|252
1650241500000|2022-04-18 00:25:00|6755.9|6752.9|6754.2|6751.2|6755.9|6752.9|6753.2|6750.4|327
1650241800000|2022-04-18 00:30:00|6754.3|6751.3|6753.7|6750.7|6754.7|6752.2|6752.6|6749.6|305
1650242100000|2022-04-18 00:35:00|6753.6|6750.6|6753.4|6750.4|6754.4|6751.4|6752.4|6750|269
1650242400000|2022-04-18 00:40:00|6753.3|6750.3|6750.9|6747.9|6753.8|6750.8|6750.3|6747.8|353
1650242700000|2022-04-18 00:45:00|6750.8|6747.8|6751.3|6748.3|6752.1|6749.1|6749.6|6747.1|294
1650243000000|2022-04-18 00:50:00|6751.4|6748.4|6750.7|6747.7|6753.4|6750.8|6749.5|6747.1|361
1650243300000|2022-04-18 00:55:00|6750.8|6747.8|6753.7|6750.7|6754.4|6751.4|6750.8|6747.8|347
1650243600000|2022-04-18 01:00:00|6753.8|6750.8|6751.4|6748.4|6753.8|6751.1|6749.9|6747.5|386
1650243900000|2022-04-18 01:05:00|6751.2|6748.2|6752.3|6749.3|6752.4|6749.8|6750.5|6748.1|296
1650244200000|2022-04-18 01:10:00|6751.7|6749.9|6752.9|6749.9|6754|6751.5|6751.6|6749.3|305
1650244500000|2022-04-18 01:15:00|6752.8|6749.8|6754.4|6751.4|6754.9|6752.4|6751.3|6748.8|216
1650244800000|2022-04-18 01:20:00|6754.3|6751.3|6757.2|6754.2|6757.2|6754.2|6749.4|6747.3|451
1650245100000|2022-04-18 01:25:00|6756.7|6753.7|6756.8|6755|6757.8|6755.4|6753.2|6750.7|476
1650245400000|2022-04-18 01:30:00|6757.4|6754.4|6754.6|6752.8|6757.8|6755.3|6754.4|6752.1|468
1650245700000|2022-04-18 01:35:00|6754.5|6752.7|6753.8|6750.8|6754.6|6752.8|6752.3|6749.8|337
1650246000000|2022-04-18 01:40:00|6753.7|6750.7|6752.7|6750.9|6755.8|6753.5|6752.6|6750.2|313
1650246300000|2022-04-18 01:45:00|6752.8|6751|6754.6|6752.8|6755.9|6753.5|6752.8|6750.3|271
1650246600000|2022-04-18 01:50:00|6754.9|6751.9|6750.9|6747.9|6755|6752|6749.6|6747.4|376
1650246900000|2022-04-18 01:55:00|6751|6748|6751.5|6748.5|6752.6|6750|6749.9|6747.4|291
1650247200000|2022-04-18 02:00:00|6751.6|6748.6|6752.9|6749.9|6753.7|6751.5|6750.6|6747.6|315
1650247500000|2022-04-18 02:05:00|6753|6750|6752.3|6750.5|6753.5|6751|6750.2|6747.6|323
1650247800000|2022-04-18 02:10:00|6752.4|6750.6|6751.7|6748.7|6752.8|6750.6|6751.1|6748.6|198
1650248100000|2022-04-18 02:15:00|6751.6|6748.6|6750|6747|6751.6|6749.1|6749.9|6746.9|233
1650248400000|2022-04-18 02:20:00|6750.1|6747.1|6749|6746|6750.1|6747.1|6747.8|6745.3|233
1650248700000|2022-04-18 02:25:00|6749.1|6746.1|6749.2|6746.2|6750|6747.1|6748.2|6745.7|204
1650249000000|2022-04-18 02:30:00|6749.3|6746.3|6747.6|6745.8|6749.3|6746.7|6747.5|6744.9|207
1650249300000|2022-04-18 02:35:00|6747.7|6745.9|6745.1|6743.3|6747.7|6745.9|6744.2|6741.8|187
1650249600000|2022-04-18 02:40:00|6745.2|6743.4|6744.3|6741.3|6745.8|6743.4|6743.6|6741.1|218
1650249900000|2022-04-18 02:45:00|6744.4|6741.4|6743.6|6740.6|6744.4|6742|6742.4|6740.1|216
1650250200000|2022-04-18 02:50:00|6743.5|6740.5|6741|6739.2|6743.6|6741.1|6740.9|6738.8|210
1650250500000|2022-04-18 02:55:00|6741.8|6738.8|6742.1|6740.3|6743.1|6741|6740.9|6738.6|278
1650250800000|2022-04-18 03:00:00|6742.3|6740.5|6741.1|6739.3|6743.4|6740.9|6741|6739.2|157
1650251100000|2022-04-18 03:05:00|6741|6739.2|6734.3|6731.3|6742|6739.6|6732.4|6729.4|316
1650251400000|2022-04-18 03:10:00|6734.2|6731.2|6734.4|6731.4|6736.5|6733.5|6732.3|6729.3|331
1650251700000|2022-04-18 03:15:00|6734.3|6731.3|6733.3|6730.3|6736.7|6733.7|6732.6|6729.6|253
1650252000000|2022-04-18 03:20:00|6733.2|6730.2|6733.5|6730.5|6734.2|6731.2|6732|6729.5|237
1650252300000|2022-04-18 03:25:00|6733.6|6730.6|6731.6|6729.8|6733.7|6730.7|6731.1|6728.8|208
1650252600000|2022-04-18 03:30:00|6731.5|6729.7|6731.2|6729.4|6733.1|6730.4|6731.2|6728.9|222
1650252900000|2022-04-18 03:35:00|6731.3|6729.5|6731.7|6729.9|6732.4|6729.9|6731|6728.6|162
1650253200000|2022-04-18 03:40:00|6731.6|6729.8|6731|6729.2|6733|6730.7|6731|6728.8|168
1650253500000|2022-04-18 03:45:00|6730.9|6729.1|6731|6728|6731.5|6729.2|6729.9|6727.5|187
1650253800000|2022-04-18 03:50:00|6730.9|6727.9|6734|6732.2|6734.6|6732.3|6730.8|6727.9|153
1650254100000|2022-04-18 03:55:00|6733.8|6732|6730.4|6727.4|6734.2|6732|6729.6|6727.3|199
1650254400000|2022-04-18 04:00:00|6730.3|6727.3|6732.1|6729.1|6733.4|6731.1|6729.7|6727.3|261
1650254700000|2022-04-18 04:05:00|6732|6729|6730.4|6728.6|6732.6|6729.6|6730.2|6727.7|224
1650255000000|2022-04-18 04:10:00|6730.5|6728.7|6732.4|6729.4|6732.5|6729.5|6730|6727.6|185
1650255300000|2022-04-18 04:15:00|6732.5|6729.5|6731.5|6728.5|6733.3|6730.4|6730.3|6727.7|229
1650255600000|2022-04-18 04:20:00|6731.4|6728.4|6731.5|6729.7|6732.7|6730.2|6730.7|6728.3|237
1650255900000|2022-04-18 04:25:00|6732.1|6729.1|6729.6|6727.8|6732.5|6729.8|6729.2|6727.1|193
1650256200000|2022-04-18 04:30:00|6729.7|6727.9|6728.9|6727.1|6731|6728.5|6728.9|6726.7|186
1650256500000|2022-04-18 04:35:00|6728.8|6727|6728.6|6726.8|6729.4|6727.1|6726.9|6725|238
1650256800000|2022-04-18 04:40:00|6728.5|6726.7|6729|6726|6729.4|6726.8|6727.5|6725.5|197
1650257100000|2022-04-18 04:45:00|6728.5|6726.7|6726.6|6724.8|6729.2|6726.7|6726.1|6723.8|155
1650257400000|2022-04-18 04:50:00|6726.7|6724.9|6726.6|6724.8|6728.1|6725.7|6726.6|6724|138
1650257700000|2022-04-18 04:55:00|6726.5|6724.7|6727.8|6726|6728.5|6726.5|6726.5|6724.3|171
1650258000000|2022-04-18 05:00:00|6728.5|6725.5|6729.3|6726.3|6729.6|6727.1|6727.7|6725.3|155
1650258300000|2022-04-18 05:05:00|6729.4|6726.4|6729.6|6726.6|6730.5|6728|6728.7|6726.3|214
1650258600000|2022-04-18 05:10:00|6729.7|6726.7|6728.4|6726.6|6731|6729|6728.3|6726.1|255
1650258900000|2022-04-18 05:15:00|6728.5|6726.7|6728.7|6725.7|6729.3|6726.9|6727.5|6725.2|273
1650259200000|2022-04-18 05:20:00|6728.8|6725.8|6729.5|6726.5|6729.6|6727.1|6727.3|6725|216
1650259500000|2022-04-18 05:25:00|6729.6|6726.6|6729.3|6726.3|6729.9|6727.2|6728.1|6725.7|201
1650259800000|2022-04-18 05:30:00|6729.4|6726.4|6729.7|6726.7|6731.1|6728.6|6728.4|6726|187
1650260100000|2022-04-18 05:35:00|6729.8|6726.8|6730.2|6727.2|6730.4|6727.4|6728.7|6726.3|171
1650260400000|2022-04-18 05:40:00|6730.1|6727.1|6729.1|6726.1|6730.6|6727.6|6728.3|6725.6|177
1650260700000|2022-04-18 05:45:00|6729.2|6726.2|6727.3|6725.5|6729.6|6726.6|6727.2|6724.7|197
1650261000000|2022-04-18 05:50:00|6727.7|6725.9|6729.6|6726.6|6729.7|6727.3|6726.9|6724.3|279
1650261300000|2022-04-18 05:55:00|6729.5|6726.5|6730.7|6728.9|6731.5|6729.3|6728.3|6725.8|286
1650261600000|2022-04-18 06:00:00|6730.8|6729|6728.8|6727|6732|6729.6|6727.6|6725.1|308
1650261900000|2022-04-18 06:05:00|6728.9|6727.1|6728.5|6726.7|6729.5|6727.4|6727.3|6725.1|248
1650262200000|2022-04-18 06:10:00|6728.4|6726.6|6729|6727.2|6730.6|6728.4|6727.8|6726|270
1650262500000|2022-04-18 06:15:00|6728.9|6727.1|6728.6|6726.8|6729.5|6727.2|6727.7|6724.9|257
1650262800000|2022-04-18 06:20:00|6728.4|6726.6|6732.6|6729.6|6732.8|6730.3|6728.3|6725.9|244
1650263100000|2022-04-18 06:25:00|6732.5|6729.5|6732.2|6730.4|6732.7|6730.4|6730.8|6728.8|220
1650263400000|2022-04-18 06:30:00|6732.1|6730.3|6732.6|6729.6|6733.3|6730.3|6731.2|6728.7|180
1650263700000|2022-04-18 06:35:00|6732.7|6729.7|6736.3|6733.3|6736.3|6733.9|6731.8|6729.2|254
1650264000000|2022-04-18 06:40:00|6736.2|6733.2|6733.2|6730.2|6736.3|6734.2|6732.8|6729.8|244
1650264300000|2022-04-18 06:45:00|6733.3|6730.3|6734.2|6731.2|6734.2|6731.2|6732.6|6730|220
1650264600000|2022-04-18 06:50:00|6734|6731|6733.7|6730.7|6734.9|6732.4|6733|6730|182
1650264900000|2022-04-18 06:55:00|6733.6|6730.6|6732.1|6729.1|6733.7|6731.3|6731.2|6729|220
1650265200000|2022-04-18 07:00:00|6732|6729|6735.2|6732.2|6735.5|6732.5|6730.2|6727.7|316
1650265500000|2022-04-18 07:05:00|6735.1|6732.1|6735.2|6732.2|6736.6|6734|6734.2|6731.3|226
1650265800000|2022-04-18 07:10:00|6735.3|6732.3|6735.6|6733.8|6736.3|6734.2|6735.1|6732.2|164
1650266100000|2022-04-18 07:15:00|6735.1|6733.3|6736.6|6733.6|6736.9|6734.6|6734.5|6732.2|237
1650266400000|2022-04-18 07:20:00|6736.5|6733.5|6734.6|6732.8|6736.8|6734.7|6734.6|6732.4|281
1650266700000|2022-04-18 07:25:00|6734.5|6732.7|6734.5|6731.5|6735.9|6733.9|6733.4|6730.7|268
1650267000000|2022-04-18 07:30:00|6734.6|6731.6|6733.1|6730.1|6734.8|6732.2|6732|6729|319
1650267300000|2022-04-18 07:35:00|6733|6730|6733|6730|6733.4|6731.2|6731.4|6728.6|251
1650267600000|2022-04-18 07:40:00|6732.9|6729.9|6731.3|6729.5|6733|6730.6|6731.2|6728.7|235
1650267900000|2022-04-18 07:45:00|6731.4|6729.6|6732.1|6729.1|6732.7|6730.5|6729.5|6726.6|324
1650268200000|2022-04-18 07:50:00|6731.7|6728.7|6735.5|6732.5|6735.7|6733.1|6730.9|6728.7|241
1650268500000|2022-04-18 07:55:00|6735.6|6732.6|6735.6|6732.6|6736|6733.5|6733.2|6730.8|294
1650268800000|2022-04-18 08:00:00|6735.5|6732.5|6737.3|6734.3|6739.4|6736.7|6734|6731|383
1650269100000|2022-04-18 08:05:00|6737.2|6734.2|6735.6|6732.6|6737.5|6735.3|6734.6|6732.6|350
1650269400000|2022-04-18 08:10:00|6735.7|6732.7|6733.8|6730.8|6735.8|6733.7|6733.3|6730.6|328
1650269700000|2022-04-18 08:15:00|6733.9|6730.9|6737|6734|6737.1|6734.1|6732|6729.4|254
1650270000000|2022-04-18 08:20:00|6736.9|6733.9|6736.8|6733.8|6737.6|6735.3|6736|6733.6|251
1650270300000|2022-04-18 08:25:00|6737|6734|6736.2|6733.2|6737.5|6734.6|6734.9|6732.6|251
1650270600000|2022-04-18 08:30:00|6736.3|6733.3|6737|6734|6737.5|6734.7|6736.2|6733.2|258
1650270900000|2022-04-18 08:35:00|6736.8|6733.8|6737.8|6734.8|6738.5|6735.8|6736.2|6733.5|170
1650271200000|2022-04-18 08:40:00|6737.7|6734.7|6737.3|6734.3|6738.4|6735.4|6736.3|6733.6|193
1650271500000|2022-04-18 08:45:00|6737.1|6734.1|6736.8|6733.8|6737.3|6734.3|6736.1|6733.1|169
1650271800000|2022-04-18 08:50:00|6736.9|6733.9|6737.1|6734.1|6738.5|6736|6736.6|6733.7|160
1650272100000|2022-04-18 08:55:00|6737|6734|6734.8|6731.8|6737|6734|6733.1|6730.1|238
1650272400000|2022-04-18 09:00:00|6734.7|6731.7|6735.7|6732.7|6736|6733.7|6734.4|6731.4|275
1650272700000|2022-04-18 09:05:00|6735.8|6732.8|6737.3|6734.3|6738.1|6735.1|6735.4|6732.4|287
1650273000000|2022-04-18 09:10:00|6737.4|6734.4|6737.2|6734.2|6738.1|6735.2|6736.5|6733.5|287
1650273300000|2022-04-18 09:15:00|6736.9|6733.9|6737.2|6734.2|6737.8|6735.3|6736.6|6733.7|221
1650273600000|2022-04-18 09:20:00|6737.3|6734.3|6738.7|6735.7|6739.3|6736.3|6736|6733.5|240
1650273900000|2022-04-18 09:25:00|6738.8|6735.8|6739|6736|6739.1|6736.1|6736.4|6733.4|227
1650274200000|2022-04-18 09:30:00|6739.1|6736.1|6738.3|6735.3|6739.1|6736.1|6737.7|6734.7|163
1650274500000|2022-04-18 09:35:00|6738.4|6735.4|6737.3|6734.3|6739.2|6736.7|6737.2|6734.2|154
1650274800000|2022-04-18 09:40:00|6737|6734|6736.4|6733.4|6737.5|6735|6735.3|6732.9|182
1650275100000|2022-04-18 09:45:00|6736|6733|6735.2|6732.2|6736.4|6733.4|6734.4|6732|221
1650275400000|2022-04-18 09:50:00|6735.1|6732.1|6734.2|6731.2|6735.2|6732.2|6733.5|6731|140
1650275700000|2022-04-18 09:55:00|6734.3|6731.3|6736.8|6733.8|6737.5|6734.6|6734|6731.1|220
1650276000000|2022-04-18 10:00:00|6736.3|6733.3|6737.1|6734.1|6737.3|6734.3|6734.9|6732.1|304
1650276300000|2022-04-18 10:05:00|6737.2|6734.2|6737.5|6734.5|6737.5|6734.5|6735.4|6732.4|250
1650276600000|2022-04-18 10:10:00|6737.4|6734.4|6736.9|6733.9|6737.6|6734.6|6736.2|6733.2|272
1650276900000|2022-04-18 10:15:00|6737|6734|6736.9|6733.9|6737.4|6734.4|6735.3|6732.3|277
1650277200000|2022-04-18 10:20:00|6736.8|6733.8|6737.4|6734.4|6737.9|6734.9|6736.1|6733.1|281
1650277500000|2022-04-18 10:25:00|6737.3|6734.3|6739.5|6737.7|6740.7|6738.1|6737.2|6734.2|207
1650277800000|2022-04-18 10:30:00|6739.6|6737.8|6738.7|6736.9|6740.1|6737.9|6738.4|6736.3|242
1650278100000|2022-04-18 10:35:00|6738.8|6737|6740.7|6737.7|6741.1|6738.6|6738.5|6736.4|174
1650278400000|2022-04-18 10:40:00|6740.8|6737.8|6740.7|6737.7|6741.2|6738.5|6739.9|6737.4|169
1650278700000|2022-04-18 10:45:00|6740.6|6737.6|6741|6738|6741.7|6739.4|6740|6737.5|202
1650279000000|2022-04-18 10:50:00|6741.1|6738.1|6741.8|6738.8|6741.9|6739.5|6740.4|6737.9|142
1650279300000|2022-04-18 10:55:00|6741.9|6738.9|6742.1|6740.3|6742.6|6740.4|6740.9|6738.5|126
1650279600000|2022-04-18 11:00:00|6742|6740.2|6744|6741|6744.4|6742.6|6742|6739.5|202
1650279900000|2022-04-18 11:05:00|6743.9|6740.9|6745|6742|6745.2|6742.8|6743.1|6740.7|184
1650280200000|2022-04-18 11:10:00|6745.1|6742.1|6742.6|6739.6|6745.1|6742.4|6741.5|6738.9|255
1650280500000|2022-04-18 11:15:00|6742.7|6739.7|6741|6738|6742.7|6740.2|6740.9|6737.9|159
1650280800000|2022-04-18 11:20:00|6740.9|6737.9|6738.8|6735.8|6741.4|6738.4|6738.7|6735.7|211
1650281100000|2022-04-18 11:25:00|6738.9|6735.9|6739.9|6736.9|6739.9|6737.6|6738|6735.2|285
1650281400000|2022-04-18 11:30:00|6739.8|6736.8|6739.3|6736.3|6740.1|6737.1|6738.1|6735.1|247
1650281700000|2022-04-18 11:35:00|6739.4|6736.4|6738.4|6735.4|6739.8|6736.8|6737.6|6735.1|204
1650282000000|2022-04-18 11:40:00|6738.3|6735.3|6735.7|6732.7|6738.4|6735.4|6735|6732|259
1650282300000|2022-04-18 11:45:00|6735.6|6732.6|6735.5|6732.5|6735.9|6733.4|6734.1|6731.2|190
1650282600000|2022-04-18 11:50:00|6735.4|6732.4|6734.9|6731.9|6736.5|6734.1|6734|6731.6|202
1650282900000|2022-04-18 11:55:00|6735|6732|6735.4|6732.4|6735.9|6733|6734.1|6731.8|218
1650283200000|2022-04-18 12:00:00|6735.3|6732.3|6734.5|6731.5|6736|6733.4|6733.9|6731.3|281
1650283500000|2022-04-18 12:05:00|6734.4|6731.4|6731.5|6729.7|6734.9|6732.4|6731.1|6728.7|267
1650283800000|2022-04-18 12:10:00|6731.6|6729.8|6729.3|6726.3|6731.9|6729.8|6728.5|6725.8|304
1650284100000|2022-04-18 12:15:00|6729.4|6726.4|6730.8|6727.8|6731.9|6729.4|6728.8|6726.2|251
1650284400000|2022-04-18 12:20:00|6730.9|6727.9|6732.9|6729.9|6733.7|6731.4|6730.8|6727.8|232
1650284700000|2022-04-18 12:25:00|6732.8|6729.8|6734.6|6732.8|6735.4|6733.4|6731.9|6729.6|241
1650285000000|2022-04-18 12:30:00|6734.5|6732.7|6740.5|6737.5|6740.6|6737.6|6734.5|6732.2|387
1650285300000|2022-04-18 12:35:00|6740.6|6737.6|6740.9|6737.9|6741.2|6738.6|6738.9|6736.3|384
1650285600000|2022-04-18 12:40:00|6741|6738|6737.4|6734.4|6741|6738|6737.1|6734.3|283
1650285900000|2022-04-18 12:45:00|6737.3|6734.3|6739.7|6736.7|6740.5|6738|6736.5|6733.7|363
1650286200000|2022-04-18 12:50:00|6739.3|6737.5|6737.4|6734.4|6739.6|6737.6|6735.2|6732.6|313
1650286500000|2022-04-18 12:55:00|6737.5|6734.5|6737|6734|6737.7|6734.7|6733.5|6731|351
1650286800000|2022-04-18 13:00:00|6737.1|6734.1|6742.8|6739.8|6744.1|6741.1|6736.8|6734.1|446
1650287100000|2022-04-18 13:05:00|6743|6740|6740.8|6737.8|6743|6740|6739.5|6736.7|370
1650287400000|2022-04-18 13:10:00|6740.9|6737.9|6736.5|6733.5|6741.6|6738.8|6735.4|6733|370
1650287700000|2022-04-18 13:15:00|6736.6|6733.6|6735.1|6732.1|6737.6|6735.2|6734.6|6731.9|351
1650288000000|2022-04-18 13:20:00|6735.2|6732.2|6734|6732.2|6736.9|6734|6733.3|6730.4|344
1650288300000|2022-04-18 13:25:00|6733.7|6731.9|6735|6733.2|6736.1|6734|6733.4|6731|361
1650288600000|2022-04-18 13:30:00|6735.2|6733.4|6736.8|6735|6739.5|6737.3|6734.9|6732.9|595
1650288900000|2022-04-18 13:35:00|6736.9|6735.1|6735.3|6733.5|6739|6736.7|6734.7|6732.5|586
1650289200000|2022-04-18 13:40:00|6735.9|6732.9|6736.1|6734.3|6738|6735.6|6733.6|6731|582
1650289500000|2022-04-18 13:45:00|6736.7|6733.7|6733.8|6732|6736.7|6733.9|6732|6729.6|483
1650289800000|2022-04-18 13:50:00|6734.6|6732.8|6736.1|6733.1|6737.1|6734.1|6734.6|6732.3|380
1650290100000|2022-04-18 13:55:00|6736|6733|6732.1|6729.1|6736.6|6733.9|6731.1|6728.6|484
1650290400000|2022-04-18 14:00:00|6731.4|6729.6|6735.1|6732.1|6735.3|6732.9|6730.1|6727.5|535
1650290700000|2022-04-18 14:05:00|6735|6732|6729.1|6726.1|6735.3|6732.3|6729|6726|434
1650291000000|2022-04-18 14:10:00|6729|6726|6730.7|6727.7|6731.8|6728.8|6727.8|6725.4|378
1650291300000|2022-04-18 14:15:00|6731|6728|6730.7|6727.7|6732.8|6730.4|6729.9|6726.9|326
1650291600000|2022-04-18 14:20:00|6730.6|6727.6|6731.8|6728.8|6732.2|6729.4|6729.6|6727.2|389
1650291900000|2022-04-18 14:25:00|6731.7|6728.7|6730.2|6727.2|6732.1|6730.1|6728.5|6725.9|310
1650292200000|2022-04-18 14:30:00|6730|6727|6730.2|6727.2|6731.9|6729.5|6728.2|6725.8|366
1650292500000|2022-04-18 14:35:00|6730.1|6727.1|6728.1|6725.1|6731.4|6728.4|6727.7|6725.1|356
1650292800000|2022-04-18 14:40:00|6728.2|6725.2|6728|6725|6729.5|6727.1|6726.5|6724.2|361
1650293100000|2022-04-18 14:45:00|6728.1|6725.1|6728.4|6725.4|6729.4|6727.1|6726.5|6724.1|320
1650293400000|2022-04-18 14:50:00|6728.3|6725.3|6727|6724|6728.5|6726.2|6725.9|6723.4|416
1650293700000|2022-04-18 14:55:00|6726.9|6723.9|6729.7|6726.7|6730.4|6728.2|6726|6723.7|427
1650294000000|2022-04-18 15:00:00|6729.4|6727.6|6731.4|6728.4|6731.5|6729.2|6727.8|6725.7|457
1650294300000|2022-04-18 15:05:00|6731.5|6728.5|6731.7|6728.7|6732|6729.3|6728.9|6726.5|368
1650294600000|2022-04-18 15:10:00|6731.8|6728.8|6731.2|6729.4|6732.1|6729.7|6729.1|6726.6|402
1650294900000|2022-04-18 15:15:00|6731.1|6729.3|6733.1|6730.1|6733.3|6730.7|6730.7|6727.7|306
1650295200000|2022-04-18 15:20:00|6733.3|6730.3|6730.2|6728.4|6733.7|6731.3|6729.5|6726.8|306
1650295500000|2022-04-18 15:25:00|6730.3|6728.5|6731.6|6728.6|6732.2|6729.8|6729.9|6726.9|312
1650295800000|2022-04-18 15:30:00|6731.7|6728.7|6728.7|6725.7|6731.8|6729.4|6728.1|6725.6|286
1650296100000|2022-04-18 15:35:00|6728.6|6725.6|6726.8|6723.8|6729.7|6727.4|6726.2|6723.6|233
1650296400000|2022-04-18 15:40:00|6726.7|6723.7|6725.3|6722.3|6726.8|6724.3|6724.1|6721.9|293
1650296700000|2022-04-18 15:45:00|6725.2|6722.2|6723.6|6720.6|6726.4|6724|6722.8|6720.4|220
1650297000000|2022-04-18 15:50:00|6723.8|6720.8|6722.4|6719.4|6724.4|6721.4|6721.4|6718.9|239
1650297300000|2022-04-18 15:55:00|6722.2|6719.2|6723|6720|6723.2|6720.5|6721.4|6719|317
1650297600000|2022-04-18 16:00:00|6723.1|6720.1|6725.2|6722.2|6726.1|6723.6|6723|6720|316
1650297900000|2022-04-18 16:05:00|6724.8|6723|6723.8|6720.8|6726.3|6723.8|6723.7|6720.7|332
1650298200000|2022-04-18 16:10:00|6723.9|6720.9|6721.4|6718.4|6725|6722.3|6720.7|6717.7|429
1650298500000|2022-04-18 16:15:00|6721.3|6718.3|6718.9|6715.9|6721.7|6718.7|6717.9|6715.5|362
1650298800000|2022-04-18 16:20:00|6718.1|6716.3|6716.8|6715|6719.1|6716.8|6716.4|6714|289
1650299100000|2022-04-18 16:25:00|6716.6|6714.8|6719.3|6716.3|6720.4|6717.9|6716.6|6714.3|299
1650299400000|2022-04-18 16:30:00|6719.4|6716.4|6720.1|6717.1|6720.9|6718.6|6718.5|6716.2|356
1650299700000|2022-04-18 16:35:00|6720.2|6717.2|6720.3|6717.3|6721.2|6718.6|6719.5|6716.9|237
1650300000000|2022-04-18 16:40:00|6720.4|6717.4|6721.9|6718.9|6722.2|6719.6|6718.9|6716.3|283
1650300300000|2022-04-18 16:45:00|6722|6719|6721.9|6718.9|6723|6720.5|6720.4|6718.1|309
1650300600000|2022-04-18 16:50:00|6722|6719|6721.5|6718.5|6722.8|6720.1|6720.8|6718.3|267
1650300900000|2022-04-18 16:55:00|6721.4|6718.4|6721|6718|6722|6719.4|6720|6717.6|232
1650301200000|2022-04-18 17:00:00|6721.1|6718.1|6720.7|6717.7|6721.3|6719|6719|6716.8|278
1650301500000|2022-04-18 17:05:00|6720.6|6717.6|6721.8|6718.8|6722.1|6720.3|6720|6717.5|200
1650301800000|2022-04-18 17:10:00|6721.9|6718.9|6722.7|6719.7|6723.6|6721.2|6721.2|6718.7|250
1650302100000|2022-04-18 17:15:00|6722.8|6719.8|6719.9|6718.1|6722.8|6720.5|6719.6|6717.4|209
1650302400000|2022-04-18 17:20:00|6719.8|6718|6720.8|6717.8|6722|6719.6|6718.4|6715.9|271
1650302700000|2022-04-18 17:25:00|6720.9|6717.9|6721|6718|6721.2|6718.8|6718.8|6716.6|232
1650303000000|2022-04-18 17:30:00|6721.1|6718.1|6725|6722|6725.1|6722.6|6720.4|6717.7|289
1650303300000|2022-04-18 17:35:00|6725.1|6722.1|6726.4|6723.4|6726.6|6724|6724.2|6721.7|318
1650303600000|2022-04-18 17:40:00|6726.3|6723.3|6726.2|6723.2|6727.4|6725|6725.2|6722.8|188
1650303900000|2022-04-18 17:45:00|6726.4|6723.4|6727.7|6724.7|6728.4|6725.9|6725.7|6723.3|199
1650304200000|2022-04-18 17:50:00|6727.6|6724.6|6728|6725|6728.6|6726.2|6726.5|6724.1|275
1650304500000|2022-04-18 17:55:00|6728.1|6725.1|6728.1|6725.1|6730.4|6727.5|6727.1|6724.6|349
1650304800000|2022-04-18 18:00:00|6728|6725|6727.7|6724.7|6728.8|6726.4|6726.2|6723.6|313
1650305100000|2022-04-18 18:05:00|6727.6|6724.6|6727.3|6724.3|6728.4|6725.9|6725.7|6723.2|308
1650305400000|2022-04-18 18:10:00|6727.4|6724.4|6727.1|6724.1|6728.1|6725.6|6726.1|6723.6|285
1650305700000|2022-04-18 18:15:00|6727|6724|6727.4|6724.4|6728.4|6725.8|6726.1|6723.4|316
1650306000000|2022-04-18 18:20:00|6727.5|6724.5|6728.2|6725.2|6728.5|6726.4|6726.1|6723.7|263
1650306300000|2022-04-18 18:25:00|6727.9|6726.1|6727.8|6724.8|6728.8|6726.2|6726.5|6723.8|287
1650306600000|2022-04-18 18:30:00|6727.7|6724.7|6729.4|6726.4|6729.5|6727.1|6727.1|6724.5|301
1650306900000|2022-04-18 18:35:00|6729.3|6726.3|6730.1|6727.1|6731.1|6728.6|6729|6726.2|344
1650307200000|2022-04-18 18:40:00|6730|6727|6727.9|6724.9|6730.6|6728.1|6727|6724.5|299
1650307500000|2022-04-18 18:45:00|6728|6725|6727.1|6725.3|6729|6726.5|6726.1|6723.7|250
1650307800000|2022-04-18 18:50:00|6726.8|6725|6729.4|6726.4|6729.8|6727.4|6726.7|6724.4|237
1650308100000|2022-04-18 18:55:00|6729.2|6726.2|6725.9|6721.9|6729.2|6726.3|6725.4|6721.8|266
1650308400000|2022-04-18 19:00:00|6724.6|6720.6|6723.6|6721.8|6728.9|6724.9|6723.3|6720.6|315
1650308700000|2022-04-18 19:05:00|6723.5|6721.7|6724.6|6722.8|6725.2|6723.4|6723.5|6721.7|181
1650309000000|2022-04-18 19:10:00|6725.2|6722.2|6726.3|6723.3|6726.3|6723.8|6724.9|6722|203
1650309300000|2022-04-18 19:15:00|6726.4|6723.4|6726.3|6723.3|6727.3|6724.6|6726|6723.1|206
1650309600000|2022-04-18 19:20:00|6726.4|6723.4|6727.6|6724.6|6727.9|6724.9|6726|6723.3|200
1650309900000|2022-04-18 19:25:00|6727.5|6724.5|6726.6|6723.6|6727.8|6725.2|6725.9|6723.5|203
1650310200000|2022-04-18 19:30:00|6726.5|6723.5|6725.3|6722.3|6726.7|6724.2|6724.4|6721.9|210
1650310500000|2022-04-18 19:35:00|6725.2|6722.2|6725|6722|6725.8|6723.3|6723.7|6720.7|201
1650310800000|2022-04-18 19:40:00|6725.1|6722.1|6724.8|6721.8|6725.2|6722.8|6723.6|6721.2|172
1650311100000|2022-04-18 19:45:00|6724.4|6721.4|6723.8|6722|6725.3|6722.8|6723.7|6721.2|252
1650311400000|2022-04-18 19:50:00|6723.7|6721.9|6726.1|6723.1|6726.2|6723.8|6723.6|6721.2|204
1650311700000|2022-04-18 19:55:00|6726|6723|6728.8|6725.8|6729.4|6726.8|6725.2|6722.9|328
1650312000000|2022-04-18 20:00:00|6728.7|6725.7|6728.3|6725.3|6729.3|6726.6|6727.2|6724.9|220
1650312300000|2022-04-18 20:05:00|6727.9|6724.9|6728.9|6725.9|6730.7|6727.7|6727.7|6724.7|227
1650312600000|2022-04-18 20:10:00|6729|6726|6728|6725|6729.1|6726.8|6727.9|6724.9|165
1650312900000|2022-04-18 20:15:00|6728.1|6725.1|6729.8|6726.8|6730.4|6727.4|6727.8|6725|134
1650313200000|2022-04-18 20:20:00|6729.9|6726.9|6730.9|6727.9|6731.4|6728.4|6728.4|6725.7|128
1650313500000|2022-04-18 20:25:00|6731.1|6728.1|6732.8|6729.8|6732.9|6730.1|6730.5|6728|112
1650313800000|2022-04-18 20:30:00|6733.1|6730.1|6730.5|6727.5|6733.2|6730.9|6730.3|6727.3|129
1650314100000|2022-04-18 20:35:00|6730.6|6727.6|6730.9|6727.9|6731.4|6728.8|6730.1|6727.1|142
1650314400000|2022-04-18 20:40:00|6731.1|6728.1|6730.4|6727.4|6731.7|6729.1|6730.2|6727.3|100
1650314700000|2022-04-18 20:45:00|6730.3|6727.3|6729.8|6726.8|6730.4|6727.4|6729.3|6726.3|81
1650315000000|2022-04-18 20:50:00|6729.7|6726.7|6729.2|6726.2|6730.6|6727.6|6729.1|6726.1|100
1650315300000|2022-04-18 20:55:00|6729.7|6726.7|6735.3|6731.3|6738.9|6734.9|6729|6725|213
1650315600000|2022-04-18 21:00:00|6734.4|6730.4|6733.5|6729.5|6736.5|6732.5|6731|6727|89
1650315900000|2022-04-18 21:05:00|6735.3|6731.3|6731.3|6727.3|6735.4|6731.4|6729.8|6725.8|165
1650316200000|2022-04-18 21:10:00|6731.4|6727.4|6731|6727|6731.7|6727.7|6730.5|6726.5|180
1650316500000|2022-04-18 21:15:00|6730.7|6726.7|6729.6|6725.6|6731.7|6727.7|6727.8|6723.8|157
1650316800000|2022-04-18 21:20:00|6729.5|6725.5|6729.9|6725.9|6730.4|6726.4|6727.6|6723.6|134
1650317100000|2022-04-18 21:25:00|6729.8|6725.8|6735.6|6731.6|6735.6|6731.6|6729.8|6725.8|118
1650317400000|2022-04-18 21:30:00|6734.6|6730.6|6735.1|6731.1|6735.5|6731.5|6733.2|6729.2|143
1650317700000|2022-04-18 21:35:00|6735.7|6731.7|6733.1|6729.1|6740.6|6736.6|6733.1|6729.1|181
1650318000000|2022-04-18 21:40:00|6728.8|6724.8|6733|6729|6735.2|6731.2|6728.8|6724.8|238
1650318300000|2022-04-18 21:45:00|6732.4|6728.4|6732.1|6728.1|6733|6729|6731.5|6727.5|193
1650318600000|2022-04-18 21:50:00|6732.9|6728.9|6732.4|6728.4|6733|6729|6731.3|6727.3|221
1650318900000|2022-04-18 21:55:00|6732.5|6728.5|6731.8|6727.8|6732.8|6728.8|6730|6726|238
1650319200000|2022-04-18 22:00:00|6731.7|6727.7|6731.9|6728|6732.5|6728.5|6730.3|6726.3|291
1650319500000|2022-04-18 22:05:00|6731.8|6727.8|6735.3|6731.3|6735.8|6731.8|6731.6|6727.6|311
1650319800000|2022-04-18 22:10:00|6734.5|6730.5|6735|6731|6736|6732|6734.1|6730.1|267
1650320100000|2022-04-18 22:15:00|6734.9|6730.9|6734.7|6730.7|6735.6|6731.6|6733.5|6729.5|202
1650320400000|2022-04-18 22:20:00|6734.6|6730.6|6736.1|6732.1|6736.3|6732.3|6733.9|6730|219
1650320700000|2022-04-18 22:25:00|6736.2|6732.2|6736.9|6733.6|6737.8|6734.4|6735.2|6731.3|365
1650321000000|2022-04-18 22:30:00|6736.8|6733.8|6736.1|6733.1|6737.9|6734.9|6734.8|6731.8|246
1650321300000|2022-04-18 22:35:00|6736.2|6733.2|6739.1|6736.1|6739.7|6736.7|6736.2|6733.1|260
1650321600000|2022-04-18 22:40:00|6739.2|6736.2|6738.3|6735.3|6740.6|6737.6|6737.7|6734.7|162
1650321900000|2022-04-18 22:45:00|6738.4|6735.4|6738.8|6735.8|6738.9|6736.2|6738|6735|87
1650322200000|2022-04-18 22:50:00|6738.9|6735.9|6739.5|6736.5|6739.8|6737.2|6738.4|6735.4|116
1650322500000|2022-04-18 22:55:00|6739.3|6736.3|6739.2|6736.2|6740.7|6737.7|6738.9|6736.2|149
1650322800000|2022-04-18 23:00:00|6739.1|6736.1|6738|6735|6739.5|6736.5|6737|6734.3|204
1650323100000|2022-04-18 23:05:00|6738.1|6735.1|6734.5|6731.5|6738.2|6735.2|6734.4|6731.4|266
1650323400000|2022-04-18 23:10:00|6734.4|6731.4|6733.7|6730.7|6735|6732|6732.4|6729.8|236
1650323700000|2022-04-18 23:15:00|6734|6731|6733.3|6731.5|6734.1|6731.6|6732.4|6729.9|204
1650324000000|2022-04-18 23:20:00|6733.2|6731.4|6733.7|6730.7|6735.5|6733.1|6733.1|6730.3|155
1650324300000|2022-04-18 23:25:00|6733.6|6730.6|6732.4|6729.4|6733.7|6731.3|6732.3|6729.3|131
1650324600000|2022-04-18 23:30:00|6732.3|6729.3|6731.4|6728.4|6732.4|6730.4|6730.6|6728.1|192
1650324900000|2022-04-18 23:35:00|6731.5|6728.5|6729.6|6727.8|6732.1|6729.8|6728.5|6726.1|166
1650325200000|2022-04-18 23:40:00|6729.7|6727.9|6734|6731|6734.1|6731.8|6729.2|6726.8|159
1650325500000|2022-04-18 23:45:00|6733.9|6730.9|6737.2|6734.2|6737.4|6734.4|6733|6730.5|188
1650325800000|2022-04-18 23:50:00|6737.3|6734.3|6736|6733|6738.1|6735.3|6735.4|6732.9|233
1650326100000|2022-04-18 23:55:00|6736.1|6733.1|6735.6|6733.8|6737.2|6735|6735.5|6732.9|226
1650326400000|2022-04-19 00:00:00|6735.2|6733.4|6737.2|6734.2|6739.3|6736.3|6733.3|6731.2|432
1650326700000|2022-04-19 00:05:00|6737|6734|6737.5|6735.7|6740.7|6738.3|6736.4|6733.6|336
1650327000000|2022-04-19 00:10:00|6737.4|6735.6|6739.4|6737.6|6741.4|6739.3|6737.4|6735.6|270
1650327300000|2022-04-19 00:15:00|6739.5|6737.7|6738.6|6735.6|6740.2|6738.1|6736.9|6734.8|313
1650327600000|2022-04-19 00:20:00|6738.7|6735.7|6739.3|6737.5|6741.3|6739.5|6738.5|6735.7|344
1650327900000|2022-04-19 00:25:00|6739.4|6737.6|6738|6735|6740.1|6738|6735.7|6733.9|262
1650328200000|2022-04-19 00:30:00|6737.5|6735.7|6737.3|6735.5|6739.5|6737.7|6737|6734.8|269
1650328500000|2022-04-19 00:35:00|6737.4|6735.6|6737.7|6735.9|6739.1|6736.8|6737.2|6734.8|224
1650328800000|2022-04-19 00:40:00|6737.6|6735.8|6730.1|6727.1|6738.1|6735.9|6729.6|6726.6|295
1650329100000|2022-04-19 00:45:00|6730|6727|6727.5|6725.7|6731.2|6729|6727.5|6724.9|317
1650329400000|2022-04-19 00:50:00|6727.6|6725.8|6728.3|6725.3|6729.7|6727.5|6726.5|6723.8|353
1650329700000|2022-04-19 00:55:00|6727.1|6724.8|6725.6|6723.8|6729.2|6726.8|6724.5|6722.3|299
1650330000000|2022-04-19 01:00:00|6725.5|6723.7|6729.5|6726.5|6730.2|6727.8|6725.2|6723.2|282
1650330300000|2022-04-19 01:05:00|6729.4|6726.4|6728.4|6725.4|6730|6727.7|6726.5|6723.7|277
1650330600000|2022-04-19 01:10:00|6728.5|6725.5|6729.3|6726.3|6730.9|6728.8|6728.1|6725.3|279
1650330900000|2022-04-19 01:15:00|6729.4|6726.4|6725.5|6723.7|6729.4|6726.7|6724.5|6722.3|360
1650331200000|2022-04-19 01:20:00|6725.4|6723.6|6729.4|6726.4|6729.7|6727.1|6724.9|6723.1|229
1650331500000|2022-04-19 01:25:00|6729.5|6726.5|6732|6729|6732.3|6729.3|6728.9|6726.5|305
1650331800000|2022-04-19 01:30:00|6731.9|6728.9|6734.3|6731.3|6736.4|6733.8|6731.4|6728.4|373
1650332100000|2022-04-19 01:35:00|6734.4|6731.4|6732.3|6730.5|6735|6732.7|6731.6|6729|323
1650332400000|2022-04-19 01:40:00|6732.1|6730.3|6731.7|6729.9|6734|6731.7|6730.7|6728.2|337
1650332700000|2022-04-19 01:45:00|6731.6|6729.8|6733.2|6731.4|6733.2|6731.4|6729.2|6726.7|349
1650333000000|2022-04-19 01:50:00|6733.3|6731.5|6734.3|6732.5|6734.6|6732.8|6732.1|6729.9|365
1650333300000|2022-04-19 01:55:00|6733.9|6732.1|6732.3|6730.5|6734.6|6732.7|6732.1|6730.3|337
1650333600000|2022-04-19 02:00:00|6732.4|6730.6|6732.1|6730.3|6733.1|6730.9|6731.6|6729.2|250
1650333900000|2022-04-19 02:05:00|6732|6730.2|6727|6725.2|6732|6730.2|6726.9|6725.1|368
1650334200000|2022-04-19 02:10:00|6727.1|6725.3|6730.7|6728.9|6730.7|6728.9|6726.3|6724.5|248
1650334500000|2022-04-19 02:15:00|6730.6|6728.8|6730.9|6729.1|6731.9|6729.5|6729.2|6726.4|296
1650334800000|2022-04-19 02:20:00|6730.6|6728.8|6730|6727|6731.9|6729.5|6729|6726.1|252
1650335100000|2022-04-19 02:25:00|6729.9|6726.9|6724.5|6722.7|6730|6727.7|6724.1|6721.8|354
1650335400000|2022-04-19 02:30:00|6725.1|6722.1|6722.7|6720.9|6725.1|6722.6|6720.9|6718.7|312
1650335700000|2022-04-19 02:35:00|6722.8|6721|6725.4|6723.6|6726.2|6724|6722.7|6720.9|333
1650336000000|2022-04-19 02:40:00|6725.5|6723.7|6726.3|6724.5|6726.8|6725|6725.5|6723.4|231
1650336300000|2022-04-19 02:45:00|6726.2|6724.4|6728.4|6726.6|6729.3|6726.9|6726.1|6724.3|192
1650336600000|2022-04-19 02:50:00|6728.3|6726.5|6730.6|6728.8|6731.6|6729.1|6728.2|6726.4|258
1650336900000|2022-04-19 02:55:00|6730.5|6728.7|6729.7|6727.9|6731.4|6729.6|6728.6|6726.3|235
1650337200000|2022-04-19 03:00:00|6729.6|6727.8|6732.2|6730.4|6733.4|6731.3|6728.5|6726.3|319
1650337500000|2022-04-19 03:05:00|6732.3|6730.5|6732.3|6729.3|6733.6|6731.8|6731|6728.9|268
1650337800000|2022-04-19 03:10:00|6732.4|6729.4|6732.1|6730.3|6733.4|6730.8|6730.7|6727.9|287
1650338100000|2022-04-19 03:15:00|6732.2|6730.4|6735.7|6733.9|6735.7|6733.9|6731.8|6729.4|234
1650338400000|2022-04-19 03:20:00|6735.6|6733.8|6737.7|6734.7|6737.7|6735.4|6735.3|6733.4|326
1650338700000|2022-04-19 03:25:00|6737.8|6734.8|6738.8|6737|6741.5|6739.1|6737.4|6734.4|304
1650339000000|2022-04-19 03:30:00|6738.7|6736.9|6737.5|6735.7|6739.9|6737.4|6737.2|6734.9|308
1650339300000|2022-04-19 03:35:00|6737.4|6735.6|6738.2|6736.4|6738.9|6736.7|6734.9|6732.7|303
1650339600000|2022-04-19 03:40:00|6738.3|6736.5|6739.5|6737.7|6741.3|6739|6738.2|6736.1|273
1650339900000|2022-04-19 03:45:00|6739.6|6737.8|6739.7|6736.7|6740.3|6737.8|6738|6735.5|289
1650340200000|2022-04-19 03:50:00|6739.6|6736.6|6737.8|6736|6739.7|6737.3|6737.4|6735.1|161
1650340500000|2022-04-19 03:55:00|6737.7|6735.9|6736.9|6735.1|6738.6|6736.8|6736.3|6733.5|175
1650340800000|2022-04-19 04:00:00|6737|6735.2|6737.5|6735.7|6738.2|6736.1|6736.3|6734.5|233
1650341100000|2022-04-19 04:05:00|6737.6|6735.8|6738.5|6736.7|6739.2|6737.4|6737.5|6735.2|197
1650341400000|2022-04-19 04:10:00|6738.6|6736.8|6738.6|6736.8|6739.8|6737.4|6737.9|6735.5|137
1650341700000|2022-04-19 04:15:00|6738.4|6736.6|6741.5|6739.7|6742.1|6740.2|6737.5|6735.3|223
1650342000000|2022-04-19 04:20:00|6741.6|6739.8|6740.4|6738.6|6741.6|6739.8|6740|6737.7|157
1650342300000|2022-04-19 04:25:00|6740.5|6738.7|6738.9|6737.1|6740.5|6738.7|6736.8|6735|209
1650342600000|2022-04-19 04:30:00|6739|6737.2|6738.8|6737|6740|6738|6737.5|6735.7|193
1650342900000|2022-04-19 04:35:00|6738.7|6736.9|6739|6737.2|6740.4|6738.6|6738.1|6735.9|199
1650343200000|2022-04-19 04:40:00|6738.9|6737.1|6739.2|6737.4|6740.9|6739.1|6738.4|6736.6|224
1650343500000|2022-04-19 04:45:00|6739.1|6737.3|6737|6735.2|6740.2|6737.9|6737|6735.2|216
1650343800000|2022-04-19 04:50:00|6737.1|6735.3|6737.1|6735.3|6739.7|6737.5|6736.4|6734.1|212
1650344100000|2022-04-19 04:55:00|6737|6735.2|6741.3|6738.3|6742.5|6740.2|6735.6|6733.5|290
1650344400000|2022-04-19 05:00:00|6741.2|6738.2|6738.2|6735.2|6742.2|6739.2|6738|6735|318
1650344700000|2022-04-19 05:05:00|6738.1|6735.1|6737|6735.2|6738.5|6735.5|6735.1|6732.1|298
1650345000000|2022-04-19 05:10:00|6736.9|6735.1|6735.7|6733.9|6737.3|6735.5|6735.7|6733.9|202
1650345300000|2022-04-19 05:15:00|6735.5|6733.7|6736.1|6734.3|6736.8|6734.5|6733.5|6731.7|295
1650345600000|2022-04-19 05:20:00|6736.2|6734.4|6734.1|6732.3|6736.7|6734.9|6733.9|6732.1|201
1650345900000|2022-04-19 05:25:00|6734.2|6732.4|6734.9|6733.1|6736.5|6734.7|6734.2|6732.4|251
1650346200000|2022-04-19 05:30:00|6734.7|6732.9|6736|6734.2|6737|6735.2|6734|6732.2|308
1650346500000|2022-04-19 05:35:00|6736.1|6734.3|6737.1|6735.3|6737.2|6735.4|6734.8|6733|335
1650346800000|2022-04-19 05:40:00|6737.7|6735.9|6737.9|6736.1|6738.6|6736.7|6735.7|6733.9|351
1650347100000|2022-04-19 05:45:00|6738|6736.2|6737.6|6735.8|6738.3|6736.3|6736.1|6733.8|339
1650347400000|2022-04-19 05:50:00|6737.5|6735.7|6737.5|6735.7|6738.9|6737.1|6737.1|6735|217
1650347700000|2022-04-19 05:55:00|6738.1|6736.3|6735.7|6733.9|6738.6|6736.8|6735.6|6733.2|234
1650348000000|2022-04-19 06:00:00|6735.3|6733.5|6737.2|6735.4|6738.8|6736.5|6735.3|6733|342
1650348300000|2022-04-19 06:05:00|6738.2|6735.2|6736.3|6734.5|6738.3|6736|6734.4|6732.6|352
1650348600000|2022-04-19 06:10:00|6736.2|6734.4|6737.9|6736.1|6738.9|6736.7|6735.7|6733.1|319
1650348900000|2022-04-19 06:15:00|6737.8|6736|6740.4|6737.4|6741|6738.5|6735|6733|443
1650349200000|2022-04-19 06:20:00|6740.3|6737.3|6742|6739|6743.2|6740.5|6738.7|6736.1|377
1650349500000|2022-04-19 06:25:00|6742.1|6739.1|6741|6739.2|6742.5|6740.5|6739.2|6736.7|350
1650349800000|2022-04-19 06:30:00|6740.9|6739.1|6740.1|6737.1|6742.3|6740.1|6739.1|6736.6|372
1650350100000|2022-04-19 06:35:00|6740|6737|6738.4|6736.6|6741|6739|6738.4|6736.3|317
1650350400000|2022-04-19 06:40:00|6738|6736.2|6740.4|6738.6|6741|6738.7|6736.8|6734.5|372
1650350700000|2022-04-19 06:45:00|6740.3|6738.5|6738.6|6736.8|6740.8|6738.8|6738.6|6736.6|290
1650351000000|2022-04-19 06:50:00|6738.5|6736.7|6741|6739.2|6742.1|6739.6|6738.1|6736.3|309
1650351300000|2022-04-19 06:55:00|6740.9|6739.1|6736.7|6734.9|6741.1|6739.3|6736.1|6734|279
1650351600000|2022-04-19 07:00:00|6736.8|6735|6739.6|6737.8|6740.1|6737.8|6736.1|6733.3|486
1650351900000|2022-04-19 07:05:00|6739.8|6738|6742|6740.2|6742.4|6740.4|6739.8|6737.4|425
1650352200000|2022-04-19 07:10:00|6741.9|6740.1|6738.7|6736.9|6742.7|6740.9|6736.1|6734.1|489
1650352500000|2022-04-19 07:15:00|6738.6|6736.8|6738.2|6736.4|6738.7|6736.9|6735.5|6733.1|457
1650352800000|2022-04-19 07:20:00|6738.5|6736.7|6736.8|6735|6740.1|6738.2|6736.4|6734.1|387
1650353100000|2022-04-19 07:25:00|6737.3|6735.5|6738.4|6735.4|6738.6|6736.1|6733.9|6731.6|446
1650353400000|2022-04-19 07:30:00|6738.5|6735.5|6738.1|6736.3|6740.5|6738.3|6737|6734.7|416
1650353700000|2022-04-19 07:35:00|6738|6736.2|6736.9|6735.1|6739.9|6737.8|6736.2|6733.8|386
1650354000000|2022-04-19 07:40:00|6736.7|6734.9|6740.5|6737.5|6740.7|6737.9|6736.3|6734|341
1650354300000|2022-04-19 07:45:00|6739.9|6738.1|6742.6|6739.6|6742.9|6740.5|6739.5|6737.7|348
1650354600000|2022-04-19 07:50:00|6742|6740.2|6747.1|6744.1|6747.1|6744.8|6741.5|6739.5|305
1650354900000|2022-04-19 07:55:00|6747.2|6744.2|6752.3|6749.3|6754|6751|6746.2|6744|386
1650355200000|2022-04-19 08:00:00|6752.2|6749.2|6752.8|6749.8|6755.9|6752.9|6751.4|6749.2|360
1650355500000|2022-04-19 08:05:00|6752.9|6749.9|6758.8|6755.8|6759.5|6756.7|6752.1|6749.8|345
1650355800000|2022-04-19 08:10:00|6758.7|6755.7|6763.8|6760.8|6764.9|6761.9|6757.2|6754.9|389
1650356100000|2022-04-19 08:15:00|6763.9|6760.9|6759.1|6756.1|6764.1|6761.1|6758.7|6756.1|325
1650356400000|2022-04-19 08:20:00|6759.2|6756.2|6759.5|6756.5|6760.6|6757.7|6757.9|6754.9|378
1650356700000|2022-04-19 08:25:00|6759.6|6756.6|6756.1|6753.1|6759.6|6756.9|6755.6|6753.1|340
1650357000000|2022-04-19 08:30:00|6756|6753|6754.9|6753.1|6757.5|6754.9|6754.1|6751.8|323
1650357300000|2022-04-19 08:35:00|6755|6753.2|6760.5|6757.5|6762.2|6759.7|6754.5|6752|313
1650357600000|2022-04-19 08:40:00|6760.7|6757.7|6761.5|6758.5|6763.1|6760.5|6756.8|6754.5|298
1650357900000|2022-04-19 08:45:00|6761.4|6758.4|6754.8|6751.8|6761.5|6758.5|6754.3|6751.3|422
1650358200000|2022-04-19 08:50:00|6754.9|6751.9|6758.2|6755.2|6759.6|6757.2|6752.5|6749.7|481
1650358500000|2022-04-19 08:55:00|6758.3|6755.3|6765.3|6763.5|6765.3|6763.5|6757.2|6754.9|496
1650358800000|2022-04-19 09:00:00|6765.2|6763.4|6758.1|6755.1|6765.7|6763.4|6757.3|6754.7|443
1650359100000|2022-04-19 09:05:00|6758.2|6755.2|6759.3|6757.5|6759.8|6757.5|6756.7|6754.5|313
1650359400000|2022-04-19 09:10:00|6759.1|6757.3|6756.9|6755.1|6760.6|6758|6756.7|6754.2|379
1650359700000|2022-04-19 09:15:00|6757|6755.2|6756|6754.2|6757.7|6755.4|6754.6|6752.4|328
1650360000000|2022-04-19 09:20:00|6755.8|6754|6750.8|6749|6756.6|6754|6750.1|6748|355
1650360300000|2022-04-19 09:25:00|6750.6|6748.8|6749.1|6746.1|6752.8|6750.4|6747.6|6745.1|358
1650360600000|2022-04-19 09:30:00|6749.2|6746.2|6750.1|6747.1|6750.7|6748.1|6747.8|6745.6|333
1650360900000|2022-04-19 09:35:00|6749.9|6746.9|6748.9|6747.1|6751.4|6749|6748.1|6745.7|367
1650361200000|2022-04-19 09:40:00|6749.1|6747.3|6750.6|6748.8|6751.3|6749|6748.3|6746|285
1650361500000|2022-04-19 09:45:00|6750.5|6748.7|6748.5|6746.7|6751.1|6749.3|6748.5|6746.7|167
1650361800000|2022-04-19 09:50:00|6748.6|6746.8|6747.1|6745.3|6749.3|6747|6745.8|6743.5|245
1650362100000|2022-04-19 09:55:00|6747.4|6745.6|6747.1|6745.3|6749|6746.8|6746.7|6744.6|301
1650362400000|2022-04-19 10:00:00|6747|6745.2|6746|6744.2|6747.6|6745.5|6745|6743.1|308
1650362700000|2022-04-19 10:05:00|6745.9|6744.1|6744.5|6742.7|6746.2|6744.4|6744.3|6742.4|248
1650363000000|2022-04-19 10:10:00|6744.4|6742.6|6742.6|6739.6|6745.2|6742.8|6740.7|6738.1|269
1650363300000|2022-04-19 10:15:00|6742|6740.2|6740.8|6739|6742.6|6740.6|6740.4|6738.1|230
1650363600000|2022-04-19 10:20:00|6740.6|6738.8|6741.9|6740.1|6742.1|6740.2|6740.5|6738.1|216
1650363900000|2022-04-19 10:25:00|6742.3|6740.5|6744.2|6741.2|6745.5|6742.5|6741.7|6739.4|331
1650364200000|2022-04-19 10:30:00|6744.3|6741.3|6743.1|6740.1|6744.9|6742.5|6742.1|6739.7|274
1650364500000|2022-04-19 10:35:00|6743.2|6740.2|6743.1|6741.3|6744.2|6742.1|6742.5|6740.1|178
1650364800000|2022-04-19 10:40:00|6743|6741.2|6742.8|6741|6744.1|6741.9|6742.1|6739.8|261
1650365100000|2022-04-19 10:45:00|6742.6|6740.8|6741.8|6740|6743.4|6741|6740.9|6738.6|265
1650365400000|2022-04-19 10:50:00|6742|6740.2|6742.1|6740.3|6743.6|6741.5|6741.7|6739.6|193
1650365700000|2022-04-19 10:55:00|6742.2|6740.4|6740.8|6737.8|6742.7|6740.5|6739.5|6736.5|237
1650366000000|2022-04-19 11:00:00|6740.6|6737.6|6739.4|6736.4|6740.7|6737.7|6738.1|6735.6|274
1650366300000|2022-04-19 11:05:00|6739.3|6736.3|6735|6732|6739.5|6736.5|6734.7|6731.9|272
1650366600000|2022-04-19 11:10:00|6735.1|6732.1|6733.7|6730.7|6735.4|6732.8|6732.8|6729.8|334
1650366900000|2022-04-19 11:15:00|6733.6|6730.6|6734.5|6731.5|6734.7|6732.5|6733|6730.5|266
1650367200000|2022-04-19 11:20:00|6734.2|6731.2|6734.1|6731.1|6734.7|6732|6732.7|6730.1|254
1650367500000|2022-04-19 11:25:00|6734.2|6731.2|6733.3|6730.3|6734.4|6732.1|6733.2|6730.3|243
1650367800000|2022-04-19 11:30:00|6733.4|6730.4|6731.5|6728.5|6734.3|6731.4|6730.7|6728|286
1650368100000|2022-04-19 11:35:00|6731.6|6728.6|6732.1|6729.1|6732.2|6729.5|6729.5|6726.5|344
1650368400000|2022-04-19 11:40:00|6732.2|6729.2|6732.1|6729.1|6733.9|6731.4|6731.3|6728.8|283
1650368700000|2022-04-19 11:45:00|6731.1|6729.3|6735.9|6732.9|6736.7|6734.3|6731.1|6728.7|290
1650369000000|2022-04-19 11:50:00|6736|6733|6737.6|6734.6|6739.6|6736.6|6735.5|6733|340
1650369300000|2022-04-19 11:55:00|6737.7|6734.7|6740.2|6737.2|6740.9|6738|6737.6|6734.7|361
1650369600000|2022-04-19 12:00:00|6739.8|6736.8|6740.8|6737.8|6741.9|6739|6737.8|6735.1|342
1650369900000|2022-04-19 12:05:00|6740.4|6737.4|6744.2|6741.2|6744.4|6741.4|6739.2|6736.8|356
1650370200000|2022-04-19 12:10:00|6744.3|6741.3|6745.7|6742.7|6747.7|6745|6743.2|6740.2|364
1650370500000|2022-04-19 12:15:00|6745.3|6742.3|6746.2|6743.2|6747.2|6744.2|6744.8|6741.8|238
1650370800000|2022-04-19 12:20:00|6746.3|6743.3|6739.7|6737.9|6746.4|6743.5|6739.2|6736.2|366
1650371100000|2022-04-19 12:25:00|6739.6|6737.8|6738.7|6735.7|6741.2|6739|6737.1|6734.7|310
1650371400000|2022-04-19 12:30:00|6738.6|6735.6|6739.3|6737.5|6741.4|6739.1|6735.4|6732.7|344
1650371700000|2022-04-19 12:35:00|6738.9|6737.1|6736.8|6735|6740.8|6738.8|6735.5|6733.2|351
1650372000000|2022-04-19 12:40:00|6736.7|6734.9|6737.1|6735.3|6738.7|6736.9|6735.5|6733.6|304
1650372300000|2022-04-19 12:45:00|6737.2|6735.4|6734.1|6732.3|6737.3|6735.5|6732.4|6730.1|401
1650372600000|2022-04-19 12:50:00|6734|6732.2|6734.1|6731.1|6735.4|6733.6|6732.8|6730.6|366
1650372900000|2022-04-19 12:55:00|6734|6731|6727.3|6725.5|6734.1|6731.5|6724.2|6722.2|455
1650373200000|2022-04-19 13:00:00|6727.4|6725.6|6727.1|6724.1|6730.1|6727.7|6725.6|6723.1|505
1650373500000|2022-04-19 13:05:00|6726.8|6723.8|6726.6|6723.6|6728.2|6726|6724.5|6722.1|506
1650373800000|2022-04-19 13:10:00|6726.5|6723.5|6726.5|6724.7|6727.3|6725.1|6724.8|6722.6|427
1650374100000|2022-04-19 13:15:00|6726.4|6724.6|6725.4|6723.6|6727.7|6725.2|6724.8|6722.7|414
1650374400000|2022-04-19 13:20:00|6725.3|6723.5|6733.3|6730.3|6733.7|6730.8|6724.3|6722.2|379
1650374700000|2022-04-19 13:25:00|6733.2|6730.2|6730.9|6729.1|6733.2|6730.7|6728.8|6726.9|335
1650375000000|2022-04-19 13:30:00|6731|6729.2|6735.4|6732.4|6735.9|6733.3|6726.6|6724.6|619
1650375300000|2022-04-19 13:35:00|6735.5|6732.5|6737.5|6735.7|6738.9|6737.1|6732.7|6730.4|538
1650375600000|2022-04-19 13:40:00|6737.4|6735.6|6739.8|6736.8|6741.8|6739.1|6736.8|6734.7|572
1650375900000|2022-04-19 13:45:00|6739.5|6736.5|6738.7|6735.7|6743.5|6741.1|6738.4|6735.6|526
1650376200000|2022-04-19 13:50:00|6738.8|6735.8|6738.9|6737.1|6742|6740.2|6737.2|6734.5|544
1650376500000|2022-04-19 13:55:00|6739|6737.2|6740.8|6737.8|6740.9|6738.5|6735.8|6734|472
1650376800000|2022-04-19 14:00:00|6740.7|6737.7|6738.4|6736.6|6741.2|6739.2|6736.9|6735.1|453
1650377100000|2022-04-19 14:05:00|6738.7|6736.9|6740.7|6738.9|6741.4|6739|6736.9|6734.9|503
1650377400000|2022-04-19 14:10:00|6740.8|6739|6740.9|6739.1|6746|6744|6740.4|6738.4|490
1650377700000|2022-04-19 14:15:00|6741|6739.2|6741.8|6740|6742.3|6740.5|6737.3|6734.9|519
1650378000000|2022-04-19 14:20:00|6741.9|6740.1|6743.6|6740.6|6744|6741.5|6739.9|6738.1|432
1650378300000|2022-04-19 14:25:00|6743.7|6740.7|6743.5|6740.5|6746.2|6744.4|6741.5|6738.9|490
1650378600000|2022-04-19 14:30:00|6743.3|6740.3|6739|6736|6743.3|6740.7|6735.1|6732.6|507
1650378900000|2022-04-19 14:35:00|6738.5|6736.7|6738.3|6735.3|6739.8|6737.5|6736.9|6734.7|399
1650379200000|2022-04-19 14:40:00|6738.1|6735.1|6734.4|6732.6|6738.8|6736.5|6733.8|6731.6|424
1650379500000|2022-04-19 14:45:00|6734.3|6732.5|6732.2|6730.4|6737.3|6735.3|6731.8|6730|410
1650379800000|2022-04-19 14:50:00|6731.8|6730|6734.2|6732.4|6738.6|6736.5|6731.2|6729.4|430
1650380100000|2022-04-19 14:55:00|6734.1|6732.3|6733.6|6731.8|6740|6738.2|6733.3|6731.3|531
1650380400000|2022-04-19 15:00:00|6733.7|6731.9|6733.9|6732.1|6735.4|6733.3|6732.1|6730.3|403
1650380700000|2022-04-19 15:05:00|6733.8|6732|6731.1|6729.3|6735.5|6733|6730.1|6728.2|343
1650381000000|2022-04-19 15:10:00|6731|6729.2|6728.4|6725.4|6731|6729.2|6727.7|6725.2|290
1650381300000|2022-04-19 15:15:00|6728.3|6725.3|6727|6725.2|6729.1|6727.3|6725.5|6723.2|417
1650381600000|2022-04-19 15:20:00|6726.9|6725.1|6727.7|6725.9|6727.8|6726|6724.8|6722.4|356
1650381900000|2022-04-19 15:25:00|6727.8|6726|6728.3|6725.3|6729.3|6727.5|6726.7|6724.3|336
1650382200000|2022-04-19 15:30:00|6728.2|6725.2|6726.4|6724.6|6729.2|6727.4|6725.9|6723.9|366
1650382500000|2022-04-19 15:35:00|6726.7|6724.9|6726.7|6724.9|6727.2|6725.4|6725|6723.2|295
1650382800000|2022-04-19 15:40:00|6726.6|6724.8|6725.4|6723.6|6727|6725.2|6724.8|6723|289
1650383100000|2022-04-19 15:45:00|6725.5|6723.7|6726.2|6724.4|6726.6|6724.8|6725.4|6723.6|195
1650383400000|2022-04-19 15:50:00|6726|6724.2|6729.8|6728|6730.2|6728.4|6725.7|6723.9|282
1650383700000|2022-04-19 15:55:00|6729.7|6727.9|6727.8|6726|6730|6728.2|6727.4|6725.6|263
1650384000000|2022-04-19 16:00:00|6728|6726.2|6725.5|6723.7|6728|6726.2|6724.1|6722.3|304
1650384300000|2022-04-19 16:05:00|6725.4|6723.6|6724|6722.2|6725.6|6723.8|6723.7|6721.9|207
1650384600000|2022-04-19 16:10:00|6723.9|6722.1|6726.2|6724.4|6726.4|6724.6|6723.8|6722|232
1650384900000|2022-04-19 16:15:00|6726.3|6724.5|6724|6722.2|6726.4|6724.6|6723.7|6721.9|204
1650385200000|2022-04-19 16:20:00|6723.9|6722.1|6725.7|6723.9|6726.4|6724.6|6723.8|6722|264
1650385500000|2022-04-19 16:25:00|6725.8|6724|6727.9|6726.1|6728.3|6726.5|6725.6|6723.8|280
1650385800000|2022-04-19 16:30:00|6727.8|6726|6728.9|6727.1|6730.2|6728.4|6727.8|6726|255
1650386100000|2022-04-19 16:35:00|6728.8|6727|6730|6728.2|6730|6728.2|6728.7|6726.8|219
1650386400000|2022-04-19 16:40:00|6730.1|6728.3|6729.5|6727.7|6731.6|6729.8|6729.5|6727.7|207
1650386700000|2022-04-19 16:45:00|6729.2|6727.4|6730.5|6728.7|6731.3|6729.5|6729.2|6727.4|218
1650387000000|2022-04-19 16:50:00|6730.6|6728.8|6729.6|6727.8|6730.7|6728.9|6729.1|6727.3|199
1650387300000|2022-04-19 16:55:00|6729.5|6727.7|6731|6729.2|6732.2|6730.4|6729.4|6727.6|233
1650387600000|2022-04-19 17:00:00|6731.1|6729.3|6732.3|6730.5|6733.1|6731.3|6730.9|6729.1|251
1650387900000|2022-04-19 17:05:00|6732.6|6730.8|6732.3|6730.5|6734.6|6732.8|6732.1|6730.3|266
1650388200000|2022-04-19 17:10:00|6732.2|6730.4|6731.5|6729.7|6732.8|6731|6731|6729.2|257
1650388500000|2022-04-19 17:15:00|6731.3|6729.5|6732.7|6730.9|6733|6731.2|6731|6729.2|210
1650388800000|2022-04-19 17:20:00|6732.6|6730.8|6733.6|6730.6|6733.7|6731.5|6731.9|6730.1|192
1650389100000|2022-04-19 17:25:00|6733.5|6730.5|6731.3|6729.5|6733.7|6731.4|6731.2|6729.4|248
1650389400000|2022-04-19 17:30:00|6731.5|6729.7|6732.3|6729.3|6732.9|6730.5|6731.2|6729.2|193
1650389700000|2022-04-19 17:35:00|6732.4|6729.4|6731.6|6729.8|6732.6|6730.4|6731.3|6729.2|161
1650390000000|2022-04-19 17:40:00|6731.5|6729.7|6730|6728.2|6732.5|6730|6729.9|6727.3|261
1650390300000|2022-04-19 17:45:00|6729.9|6728.1|6730.5|6728.7|6731.2|6728.9|6728.4|6725.9|244
1650390600000|2022-04-19 17:50:00|6730.4|6728.6|6732.7|6730.9|6733.4|6731|6730.4|6728.3|328
1650390900000|2022-04-19 17:55:00|6733.2|6730.2|6730.5|6728.7|6733.5|6730.8|6730.4|6728.1|332
1650391200000|2022-04-19 18:00:00|6730.4|6728.6|6731.4|6728.4|6731.9|6729.4|6729.5|6727.2|262
1650391500000|2022-04-19 18:05:00|6731.7|6728.7|6730.1|6728.3|6732.1|6729.7|6729.5|6727|295
1650391800000|2022-04-19 18:10:00|6729.9|6728.1|6726.5|6723.5|6730.4|6728.6|6724.4|6722.1|335
1650392100000|2022-04-19 18:15:00|6726.4|6723.4|6724.8|6723|6726.5|6724|6723.5|6721.5|315
1650392400000|2022-04-19 18:20:00|6724.7|6722.9|6725.9|6722.9|6726.1|6723.3|6723|6721.2|335
1650392700000|2022-04-19 18:25:00|6725.8|6722.8|6730.7|6727.7|6731|6728|6724.7|6722.2|332
1650393000000|2022-04-19 18:30:00|6730.4|6727.4|6729.5|6726.5|6730.6|6727.8|6728.4|6726.1|294
1650393300000|2022-04-19 18:35:00|6729.6|6726.6|6730.4|6728.6|6731.3|6729.1|6729.4|6726.4|278
1650393600000|2022-04-19 18:40:00|6730.3|6728.5|6731.6|6728.6|6732|6729.7|6729.6|6727.4|322
1650393900000|2022-04-19 18:45:00|6731.5|6728.5|6730.6|6728.8|6732.2|6730|6730.3|6728.5|304
1650394200000|2022-04-19 18:50:00|6730.4|6728.6|6730.9|6729.1|6732|6729.5|6729.1|6727|245
1650394500000|2022-04-19 18:55:00|6731.1|6729.3|6731.2|6728.2|6732.5|6730.4|6728.2|6725.4|309
1650394800000|2022-04-19 19:00:00|6730.6|6727.6|6733.6|6731.8|6733.7|6731.9|6730.3|6726.3|248
1650395100000|2022-04-19 19:05:00|6733.7|6731.9|6732.9|6731.1|6734.8|6733|6731.6|6729.8|208
1650395400000|2022-04-19 19:10:00|6733|6731.2|6733.5|6731.7|6734.2|6732.1|6733|6731.1|177
1650395700000|2022-04-19 19:15:00|6733.4|6731.6|6733.5|6731.7|6733.7|6731.9|6732.8|6731|161
1650396000000|2022-04-19 19:20:00|6733.2|6731.4|6733.3|6731.5|6733.8|6732|6731.8|6729.7|235
1650396300000|2022-04-19 19:25:00|6733.2|6731.4|6732.2|6730.4|6733.8|6731.8|6731.8|6730|208
1650396600000|2022-04-19 19:30:00|6732.4|6730.6|6731.1|6729.3|6733.9|6732.1|6731|6729.2|213
1650396900000|2022-04-19 19:35:00|6731.2|6729.4|6732.6|6730.8|6733.2|6731|6730.6|6728.7|253
1650397200000|2022-04-19 19:40:00|6732.5|6730.7|6733.2|6731.4|6733.6|6731.6|6732.2|6730|244
1650397500000|2022-04-19 19:45:00|6733.1|6731.3|6733|6731.2|6735.2|6732.8|6733|6731.1|299
1650397800000|2022-04-19 19:50:00|6733.4|6731.6|6732.6|6730.8|6734.7|6732.5|6732.4|6730.6|359
1650398100000|2022-04-19 19:55:00|6732.4|6730.6|6732.2|6730.4|6732.4|6730.6|6730.6|6728.8|385
1650398400000|2022-04-19 20:00:00|6732.3|6730.5|6729.5|6727.7|6732.3|6730.5|6729|6727.1|310
1650398700000|2022-04-19 20:05:00|6729.4|6727.6|6729.2|6727.4|6730.4|6728.1|6728.8|6727|247
1650399000000|2022-04-19 20:10:00|6729.1|6727.3|6732.5|6730.7|6733.1|6730.7|6729|6726.8|266
1650399300000|2022-04-19 20:15:00|6732.4|6730.6|6734.7|6732.9|6735.3|6733|6732.3|6730.5|179
1650399600000|2022-04-19 20:20:00|6734.8|6733|6736.3|6734.5|6736.7|6734.5|6734.3|6731.8|182
1650399900000|2022-04-19 20:25:00|6736.2|6734.4|6736.6|6734.8|6737|6735.2|6735.6|6733.7|127
1650400200000|2022-04-19 20:30:00|6736.5|6734.7|6735.9|6734.1|6737.4|6735|6735.6|6733.3|120
1650400500000|2022-04-19 20:35:00|6735.8|6734|6736.4|6734.6|6736.5|6734.7|6735.7|6733.9|82
1650400800000|2022-04-19 20:40:00|6736.3|6734.5|6737.7|6734.7|6737.9|6735.8|6736.2|6734|127
1650401100000|2022-04-19 20:45:00|6737.6|6734.6|6735.5|6732.5|6737.7|6734.7|6735.4|6732.4|142
1650401400000|2022-04-19 20:50:00|6735.4|6732.4|6734.8|6731.8|6735.6|6733.1|6734.5|6731.4|128
1650401700000|2022-04-19 20:55:00|6734.6|6731.6|6739|6735|6740.2|6736.2|6733.8|6730.8|285
1650402000000|2022-04-19 21:00:00|6739.2|6735.2|6729.1|6725.1|6740.5|6736.5|6729|6725|38
1650402300000|2022-04-19 21:05:00|6733.3|6729.3|6732.2|6728.2|6735.9|6731.9|6729.9|6725.9|229
1650402600000|2022-04-19 21:10:00|6732|6728|6732.6|6728.6|6734.5|6730.5|6730.1|6726.1|181
1650402900000|2022-04-19 21:15:00|6732.5|6728.5|6732.9|6728.9|6735.4|6731.4|6731.4|6727.4|176
1650403200000|2022-04-19 21:20:00|6733.2|6729.2|6733.5|6729.5|6735.2|6731.2|6732.3|6728.3|146
1650403500000|2022-04-19 21:25:00|6733.6|6729.6|6732.8|6728.8|6734.2|6730.2|6731.9|6727.9|124
1650403800000|2022-04-19 21:30:00|6734.1|6730.1|6734|6730|6736.2|6732.2|6733.4|6729.4|168
1650404100000|2022-04-19 21:35:00|6734.2|6730.2|6734.3|6730.3|6734.3|6730.3|6733.7|6729.7|100
1650404400000|2022-04-19 21:40:00|6734.2|6730.2|6734.4|6730.4|6735.1|6731.1|6734|6730|96
1650404700000|2022-04-19 21:45:00|6734.8|6730.8|6734.9|6730.9|6735.9|6731.9|6734|6730|144
1650405000000|2022-04-19 21:50:00|6734.8|6730.8|6734.9|6730.9|6735.3|6731.3|6734.5|6730.5|102
1650405300000|2022-04-19 21:55:00|6734.7|6730.7|6735.4|6731.4|6735.6|6731.6|6734.6|6730.6|106
1650405600000|2022-04-19 22:00:00|6735.3|6731.3|6736.5|6732.7|6738.6|6734.8|6734.4|6730.4|261
1650405900000|2022-04-19 22:05:00|6736.2|6733|6738.8|6735.8|6738.9|6735.9|6736.1|6732.9|241
1650406200000|2022-04-19 22:10:00|6739|6736|6740.2|6737.2|6740.3|6737.3|6738.2|6734.8|155
1650406500000|2022-04-19 22:15:00|6740.3|6737.3|6743.2|6740.2|6743.3|6740.3|6739.7|6736.7|249
1650406800000|2022-04-19 22:20:00|6743.1|6740.1|6741.2|6738.2|6744.3|6741.3|6741.2|6738.2|261
1650407100000|2022-04-19 22:25:00|6741.1|6738.1|6745|6742|6745.3|6742.3|6741|6738|279
1650407400000|2022-04-19 22:30:00|6744.9|6741.9|6742.8|6739.8|6745.1|6742.1|6742.3|6739.3|277
1650407700000|2022-04-19 22:35:00|6742.6|6739.6|6741.3|6738.3|6744.4|6741.4|6741.3|6738.3|215
1650408000000|2022-04-19 22:40:00|6741.4|6738.4|6743.1|6740.1|6744.7|6741.7|6741.2|6738.2|195
1650408300000|2022-04-19 22:45:00|6743.2|6740.2|6740|6737|6743.2|6740.2|6738.9|6735.9|171
1650408600000|2022-04-19 22:50:00|6740.1|6737.1|6740.7|6737.7|6740.8|6737.8|6739.9|6736.9|96
1650408900000|2022-04-19 22:55:00|6740.6|6737.6|6739.9|6736.9|6743|6740.1|6739.3|6736.3|192
1650409200000|2022-04-19 23:00:00|6740.6|6737.6|6739.1|6736.1|6741.1|6738.1|6737.8|6735.3|191
1650409500000|2022-04-19 23:05:00|6739|6736|6737.5|6734.5|6739.9|6736.9|6737.3|6734.3|261
1650409800000|2022-04-19 23:10:00|6737.6|6734.6|6738.2|6735.2|6739.7|6736.7|6737.1|6734.1|174
1650410100000|2022-04-19 23:15:00|6738.3|6735.3|6739.5|6736.5|6739.9|6737.1|6737.7|6735.2|228
1650410400000|2022-04-19 23:20:00|6739.4|6736.4|6738.3|6735.3|6740.7|6737.8|6738.1|6735.1|209
1650410700000|2022-04-19 23:25:00|6738.2|6735.2|6739.8|6736.8|6740.1|6737.1|6737.6|6734.6|318
1650411000000|2022-04-19 23:30:00|6739.7|6736.7|6742.8|6741|6743.5|6741.7|6739.2|6736.2|198
1650411300000|2022-04-19 23:35:00|6743.4|6740.4|6743.1|6741.3|6744.1|6741.6|6742.4|6740|143
1650411600000|2022-04-19 23:40:00|6743.2|6741.4|6743.5|6740.5|6743.9|6741.4|6742.6|6739.8|128
1650411900000|2022-04-19 23:45:00|6743.4|6740.4|6744.9|6741.9|6746.7|6743.8|6742|6739.8|195
1650412200000|2022-04-19 23:50:00|6744.8|6741.8|6747.4|6744.4|6747.6|6745.3|6744.2|6741.7|213
1650412500000|2022-04-19 23:55:00|6746.7|6744.9|6746.6|6744.8|6748.4|6745.7|6746.1|6743.7|259
1650412800000|2022-04-20 00:00:00|6747|6744|6747|6745.2|6750.2|6747.8|6746.1|6743.8|368
1650413100000|2022-04-20 00:05:00|6746.6|6744.8|6745.9|6744.1|6748.5|6746.5|6744.7|6742.9|205
1650413400000|2022-04-20 00:10:00|6745.6|6743.8|6745|6743.2|6746.9|6744.8|6744|6741.3|269
1650413700000|2022-04-20 00:15:00|6744.9|6743.1|6745.3|6743.5|6747.3|6744.8|6743.8|6741.7|255
1650414000000|2022-04-20 00:20:00|6745.2|6743.4|6750|6747|6750.1|6747.2|6744.7|6742.9|234
1650414300000|2022-04-20 00:25:00|6749.9|6746.9|6752.1|6749.1|6752.7|6750.3|6748.2|6746.2|283
1650414600000|2022-04-20 00:30:00|6752|6749|6751.7|6749.9|6752.5|6750.7|6751|6748.8|177
1650414900000|2022-04-20 00:35:00|6751.6|6749.8|6751.7|6749.9|6752.1|6750|6749.6|6747.8|188
1650415200000|2022-04-20 00:40:00|6751.8|6750|6751.7|6749.9|6752.3|6750.5|6750.8|6749|159
1650415500000|2022-04-20 00:45:00|6751.6|6749.8|6752.6|6750.8|6752.6|6750.8|6751|6748.8|233
1650415800000|2022-04-20 00:50:00|6752.5|6750.7|6749|6747.2|6753.9|6752|6747.6|6745.5|305
1650416100000|2022-04-20 00:55:00|6749.4|6747.6|6750.8|6749|6752.4|6750.1|6748.3|6745.9|394
1650416400000|2022-04-20 01:00:00|6750.7|6748.9|6753.4|6751.6|6754.9|6752.6|6750.5|6748.7|234
1650416700000|2022-04-20 01:05:00|6754.7|6751.7|6754.4|6751.4|6755.6|6753.5|6752.2|6749.8|311
1650417000000|2022-04-20 01:10:00|6754.5|6751.5|6757.3|6754.3|6757.9|6754.9|6751.8|6748.8|599
1650417300000|2022-04-20 01:15:00|6757.4|6754.4|6746.8|6743.8|6757.4|6754.4|6746.7|6743.7|662
1650417600000|2022-04-20 01:20:00|6746.9|6743.9|6744|6741|6746.9|6743.9|6735.4|6733.1|652
1650417900000|2022-04-20 01:25:00|6744.1|6741.1|6742.8|6739.8|6744.5|6741.5|6739.3|6736.3|526
1650418200000|2022-04-20 01:30:00|6742.9|6739.9|6750.1|6747.1|6750.5|6747.5|6741.9|6738.9|491
1650418500000|2022-04-20 01:35:00|6750.2|6747.2|6754.1|6751.1|6754.2|6751.3|6748.7|6746.1|467
1650418800000|2022-04-20 01:40:00|6754.2|6751.2|6752.7|6749.7|6756.2|6753.2|6752|6749.1|401
1650419100000|2022-04-20 01:45:00|6753|6750|6753.7|6750.7|6753.9|6751.5|6751.6|6749|310
1650419400000|2022-04-20 01:50:00|6753.6|6750.6|6758.6|6755.6|6759.9|6756.9|6753.5|6750.5|441
1650419700000|2022-04-20 01:55:00|6758.8|6755.8|6762.8|6761|6764.4|6761.6|6757.8|6755.1|384
1650420000000|2022-04-20 02:00:00|6762.9|6761.1|6760.4|6758.6|6764.2|6761.8|6758.3|6755.9|346
1650420300000|2022-04-20 02:05:00|6760.5|6758.7|6761|6759.2|6762|6759.4|6758.7|6756.4|404
1650420600000|2022-04-20 02:10:00|6761.1|6759.3|6760.9|6759.1|6762.3|6760.1|6758.9|6756.6|333
1650420900000|2022-04-20 02:15:00|6761|6759.2|6762.9|6761.1|6764|6761.4|6758.9|6756.5|299
1650421200000|2022-04-20 02:20:00|6763|6761.2|6763.3|6761.5|6764.2|6761.8|6761.3|6759.1|344
1650421500000|2022-04-20 02:25:00|6763.4|6761.6|6769.6|6766.6|6771.1|6768.1|6763.3|6761.5|534
1650421800000|2022-04-20 02:30:00|6769.5|6766.5|6762|6759|6769.8|6766.8|6761|6758.6|556
1650422100000|2022-04-20 02:35:00|6761.9|6758.9|6762.4|6759.4|6762.7|6760.4|6759.9|6757.6|237
1650422400000|2022-04-20 02:40:00|6762.5|6759.5|6761.5|6758.5|6762.7|6760.4|6759.9|6757.5|287
1650422700000|2022-04-20 02:45:00|6761.4|6758.4|6758.8|6755.8|6761.9|6758.9|6757.5|6754.6|348
1650423000000|2022-04-20 02:50:00|6758.7|6755.7|6759.1|6756.1|6759.8|6757.4|6757.7|6754.8|240
1650423300000|2022-04-20 02:55:00|6759|6756|6761.5|6758.5|6761.9|6759.5|6758.3|6755.7|283
1650423600000|2022-04-20 03:00:00|6761.6|6758.6|6759.2|6757.4|6763.1|6760.9|6759.2|6757.1|253
1650423900000|2022-04-20 03:05:00|6759.9|6756.9|6761.2|6758.2|6762.3|6759.8|6759.9|6756.9|265
1650424200000|2022-04-20 03:10:00|6761.1|6758.1|6764.6|6761.6|6764.6|6761.6|6759|6757.2|318
1650424500000|2022-04-20 03:15:00|6764.1|6761.1|6762.4|6759.4|6764.7|6761.7|6761|6758|440
1650424800000|2022-04-20 03:20:00|6762.3|6759.3|6762|6760.2|6763.2|6761.4|6761.2|6758.7|267
1650425100000|2022-04-20 03:25:00|6762.1|6760.3|6761.3|6758.3|6765|6762|6760.6|6757.6|365
1650425400000|2022-04-20 03:30:00|6761.2|6758.2|6759.7|6756.7|6761.3|6758.5|6758.3|6756|287
1650425700000|2022-04-20 03:35:00|6759.8|6756.8|6760.3|6757.3|6761.5|6759|6759|6756.6|245
1650426000000|2022-04-20 03:40:00|6760.2|6757.2|6760.9|6757.9|6761.7|6759.4|6759.5|6756.9|244
1650426300000|2022-04-20 03:45:00|6760.8|6757.8|6756.6|6754.8|6761.3|6758.6|6756.3|6753.9|296
1650426600000|2022-04-20 03:50:00|6756.5|6754.7|6754.4|6752.6|6757.9|6755.6|6753.8|6751.4|318
1650426900000|2022-04-20 03:55:00|6754.3|6752.5|6755.6|6752.6|6755.7|6753.2|6753.9|6751.5|212
1650427200000|2022-04-20 04:00:00|6755.5|6752.5|6753|6751.2|6755.6|6753.2|6751.9|6749.3|227
1650427500000|2022-04-20 04:05:00|6753.1|6751.3|6759.2|6756.2|6759.5|6756.9|6753|6750.6|306
1650427800000|2022-04-20 04:10:00|6759.1|6756.1|6756.2|6753.2|6760.4|6757.5|6756.1|6753.1|303
1650428100000|2022-04-20 04:15:00|6756.3|6753.3|6757.6|6754.6|6759.8|6757.1|6755.2|6752.7|365
1650428400000|2022-04-20 04:20:00|6757.7|6754.7|6760.1|6757.1|6760.6|6757.6|6757.5|6754.5|290
1650428700000|2022-04-20 04:25:00|6760|6757|6764.1|6761.1|6764.1|6761.1|6759.7|6757|269
1650429000000|2022-04-20 04:30:00|6763.8|6760.8|6765.6|6762.6|6767|6764.6|6762|6759.1|250
1650429300000|2022-04-20 04:35:00|6765.7|6762.7|6763.7|6760.7|6766.2|6763.6|6763.7|6760.7|230
1650429600000|2022-04-20 04:40:00|6763.8|6760.8|6766|6763|6766|6763.6|6763.4|6760.8|185
1650429900000|2022-04-20 04:45:00|6765.9|6762.9|6764.4|6762.6|6766.2|6763.8|6763.3|6761.1|196
1650430200000|2022-04-20 04:50:00|6764.5|6762.7|6766.4|6764.6|6766.4|6764.6|6764|6761.1|219
1650430500000|2022-04-20 04:55:00|6766.3|6764.5|6770.8|6769|6771.5|6769.1|6765.9|6764.1|269
1650430800000|2022-04-20 05:00:00|6770.9|6769.1|6768|6766.2|6771|6769.1|6768|6766|213
1650431100000|2022-04-20 05:05:00|6768.1|6766.3|6769.1|6767.3|6769.6|6767.8|6768.1|6766|206
1650431400000|2022-04-20 05:10:00|6769.2|6767.4|6767.8|6764.8|6769.2|6767.4|6767|6764.2|286
1650431700000|2022-04-20 05:15:00|6768|6765|6765.6|6762.6|6768.1|6765.3|6764.5|6761.9|352
1650432000000|2022-04-20 05:20:00|6765.7|6762.7|6766|6763|6767.1|6764.6|6764.5|6762|309
1650432300000|2022-04-20 05:25:00|6765.9|6762.9|6764.6|6761.6|6766.2|6763.6|6763.9|6761.5|309
1650432600000|2022-04-20 05:30:00|6765.1|6762.1|6763.8|6762|6766.7|6764.5|6763.8|6761.4|263
1650432900000|2022-04-20 05:35:00|6763.9|6762.1|6769|6766|6769.2|6766.7|6763.5|6761.1|315
1650433200000|2022-04-20 05:40:00|6769.1|6766.1|6772.6|6769.6|6772.7|6770.9|6768.5|6766|310
1650433500000|2022-04-20 05:45:00|6771.9|6770.1|6773.3|6771.5|6775|6772.4|6771.4|6769.1|300
1650433800000|2022-04-20 05:50:00|6773.2|6771.4|6769.4|6766.4|6774.9|6772.4|6768.7|6766.3|319
1650434100000|2022-04-20 05:55:00|6769.5|6766.5|6769|6766|6770.2|6767.4|6767.9|6765.8|298
1650434400000|2022-04-20 06:00:00|6768.5|6765.5|6767.6|6764.6|6771.1|6768.9|6767.2|6764.5|377
1650434700000|2022-04-20 06:05:00|6767.5|6764.5|6763.2|6761.4|6768.7|6766.6|6762.7|6760.3|404
1650435000000|2022-04-20 06:10:00|6763.3|6761.5|6764|6762.2|6764.5|6762.3|6762.2|6759.7|319
1650435300000|2022-04-20 06:15:00|6763.9|6762.1|6764.4|6761.4|6765.2|6762.4|6762|6759.5|238
1650435600000|2022-04-20 06:20:00|6764.2|6761.2|6764|6762.2|6765.2|6762.7|6762.5|6759.8|325
1650435900000|2022-04-20 06:25:00|6763.9|6762.1|6761|6758|6764.7|6762.3|6760.1|6757.3|289
1650436200000|2022-04-20 06:30:00|6761.1|6758.1|6761.3|6759.5|6761.9|6759.6|6758.5|6756.1|360
1650436500000|2022-04-20 06:35:00|6761.4|6759.6|6763.5|6760.5|6763.7|6761.4|6760.4|6758|378
1650436800000|2022-04-20 06:40:00|6763.6|6760.6|6764.6|6761.6|6764.7|6761.7|6757.3|6754.4|359
1650437100000|2022-04-20 06:45:00|6764.7|6761.7|6762.8|6761|6764.7|6762.2|6761.8|6759.3|287
1650437400000|2022-04-20 06:50:00|6762.7|6760.9|6762.7|6760.9|6764.5|6762.1|6761.8|6759.3|311
1650437700000|2022-04-20 06:55:00|6762.8|6761|6763.4|6761.6|6764|6762.2|6762.1|6759.8|272
1650438000000|2022-04-20 07:00:00|6763.5|6761.7|6761.7|6758.7|6763.5|6761.7|6757|6754.3|565
1650438300000|2022-04-20 07:05:00|6761.6|6758.6|6762.6|6760.8|6763.2|6761|6759.9|6757.5|510
1650438600000|2022-04-20 07:10:00|6762.8|6761|6767.7|6764.7|6768.8|6766.6|6760.7|6758.5|438
1650438900000|2022-04-20 07:15:00|6767.6|6764.6|6765.6|6762.6|6768.8|6766.1|6765.2|6762.4|436
1650439200000|2022-04-20 07:20:00|6765.7|6762.7|6766.5|6763.5|6766.8|6764.1|6763|6760.5|428
1650439500000|2022-04-20 07:25:00|6766.6|6763.6|6767.7|6764.7|6768.2|6765.2|6763.4|6761.1|382
1650439800000|2022-04-20 07:30:00|6767.6|6764.6|6768.5|6765.5|6769.5|6767.1|6766.8|6764|399
1650440100000|2022-04-20 07:35:00|6768.6|6765.6|6771|6769.2|6772.2|6770.1|6767.8|6765.5|358
1650440400000|2022-04-20 07:40:00|6770.9|6769.1|6774.3|6772.5|6775.2|6773|6770.9|6769.1|406
1650440700000|2022-04-20 07:45:00|6774.4|6772.6|6775.2|6772.2|6776.9|6774.9|6774.4|6772.2|310
1650441000000|2022-04-20 07:50:00|6775.3|6772.3|6776.7|6774.9|6778.2|6775.8|6774.3|6771.4|310
1650441300000|2022-04-20 07:55:00|6776.8|6775|6770.6|6767.6|6776.8|6775|6769.8|6766.9|424
1650441600000|2022-04-20 08:00:00|6770.5|6767.5|6773.1|6770.1|6773.1|6770.6|6766.7|6764.8|467
1650441900000|2022-04-20 08:05:00|6772.6|6770.8|6777.3|6775.5|6778.7|6776.6|6771.5|6769.3|361
1650442200000|2022-04-20 08:10:00|6777.4|6775.6|6777.2|6775.4|6778.1|6776.1|6776.2|6774.4|308
1650442500000|2022-04-20 08:15:00|6777.1|6775.3|6778.3|6776.5|6778.7|6776.9|6776.5|6774.5|248
1650442800000|2022-04-20 08:20:00|6778.4|6776.6|6779|6777.2|6781.1|6778.8|6778|6776.2|232
1650443100000|2022-04-20 08:25:00|6779.1|6777.3|6777.9|6774.9|6781|6778.5|6777.5|6774.5|195
1650443400000|2022-04-20 08:30:00|6777.8|6774.8|6782.8|6779.8|6782.8|6780.3|6777.1|6774.4|251
1650443700000|2022-04-20 08:35:00|6782.7|6779.7|6785.8|6784|6787.2|6785|6780.6|6778.6|386
1650444000000|2022-04-20 08:40:00|6785.9|6784.1|6790.1|6788.3|6791.5|6789.7|6783.9|6781.5|402
1650444300000|2022-04-20 08:45:00|6790|6788.2|6783.8|6782|6790.2|6788.3|6783.4|6781.1|333
1650444600000|2022-04-20 08:50:00|6783.9|6782.1|6784.7|6782.9|6788.3|6786.5|6783.5|6781.1|355
1650444900000|2022-04-20 08:55:00|6784.8|6783|6786.5|6784.7|6788.1|6786|6784.5|6782.7|378
1650445200000|2022-04-20 09:00:00|6786.6|6784.8|6785.9|6784.1|6788|6785.7|6784.9|6783.1|352
1650445500000|2022-04-20 09:05:00|6785.8|6784|6787.6|6785.8|6787.8|6786|6784.6|6782.7|224
1650445800000|2022-04-20 09:10:00|6787.5|6785.7|6781.8|6780|6787.5|6785.7|6781.6|6779.3|293
1650446100000|2022-04-20 09:15:00|6781.7|6779.9|6783.3|6781.5|6783.4|6781.5|6780.8|6778.7|274
1650446400000|2022-04-20 09:20:00|6783.4|6781.6|6782.2|6780.4|6784|6781.9|6781.4|6779.2|289
1650446700000|2022-04-20 09:25:00|6781.8|6780|6784.8|6781.8|6785.6|6783.4|6781|6778.7|377
1650447000000|2022-04-20 09:30:00|6785|6782|6784.9|6783.1|6785.8|6784|6783.5|6781.2|426
1650447300000|2022-04-20 09:35:00|6785.1|6783.3|6786|6784.2|6790.7|6788|6785|6783.2|597
1650447600000|2022-04-20 09:40:00|6786.1|6784.3|6787.5|6785.7|6787.7|6785.9|6785.1|6782.9|367
1650447900000|2022-04-20 09:45:00|6787.4|6785.6|6785.4|6783.6|6787.8|6786|6785.4|6783.6|353
1650448200000|2022-04-20 09:50:00|6785.5|6783.7|6786.7|6784.9|6786.8|6785|6785.2|6783.4|400
1650448500000|2022-04-20 09:55:00|6786.8|6785|6785.6|6783.8|6787.3|6785.5|6785.2|6782.8|320
1650448800000|2022-04-20 10:00:00|6785.5|6783.7|6788.5|6786.7|6789.1|6786.9|6785.2|6782.9|322
1650449100000|2022-04-20 10:05:00|6788.4|6786.6|6789.6|6787.8|6789.6|6787.8|6786.9|6785.1|248
1650449400000|2022-04-20 10:10:00|6789.5|6787.7|6793.9|6792.1|6793.9|6792.1|6789.2|6787.1|298
1650449700000|2022-04-20 10:15:00|6793.8|6792|6792.8|6791|6795.3|6793|6792.4|6790.5|371
1650450000000|2022-04-20 10:20:00|6792.7|6790.9|6793|6791.2|6794.1|6792|6791.9|6790|349
1650450300000|2022-04-20 10:25:00|6792.9|6791.1|6794|6792.2|6794.8|6793|6791.9|6790.1|292
1650450600000|2022-04-20 10:30:00|6794.7|6791.7|6793.9|6792.1|6796.1|6793.7|6793.4|6791.6|254
1650450900000|2022-04-20 10:35:00|6794|6792.2|6794.1|6792.3|6796.6|6794.4|6793.8|6791.9|247
1650451200000|2022-04-20 10:40:00|6794.2|6792.4|6795.9|6794.1|6796.5|6794.3|6794.2|6791.9|196
1650451500000|2022-04-20 10:45:00|6795.8|6794|6795.9|6794.1|6796.7|6794.4|6795.1|6792.9|186
1650451800000|2022-04-20 10:50:00|6796|6794.2|6800.1|6797.1|6800.7|6798.2|6795.2|6792.9|224
1650452100000|2022-04-20 10:55:00|6800.2|6797.2|6796.9|6795.1|6801.1|6798.7|6796.9|6794.9|288
1650452400000|2022-04-20 11:00:00|6797.6|6794.6|6795.5|6793.7|6797.8|6795.4|6793.8|6791.4|376
1650452700000|2022-04-20 11:05:00|6795.6|6793.8|6791|6788|6795.8|6794|6790.4|6787.7|242
1650453000000|2022-04-20 11:10:00|6791.1|6788.1|6788.3|6786.5|6791.1|6788.6|6788.1|6785.8|265
1650453300000|2022-04-20 11:15:00|6788.4|6786.6|6791.1|6789.3|6793.4|6791|6788.3|6786.5|334
1650453600000|2022-04-20 11:20:00|6791.2|6789.4|6792.1|6789.1|6792.2|6789.9|6789.6|6787.4|306
1650453900000|2022-04-20 11:25:00|6792|6789|6792.9|6789.9|6793.1|6791.2|6790.9|6788.6|224
1650454200000|2022-04-20 11:30:00|6793.1|6790.1|6794.3|6792.5|6795.6|6793.2|6791.9|6789.4|260
1650454500000|2022-04-20 11:35:00|6794.2|6792.4|6794.4|6792.6|6795.2|6793|6792.9|6790.5|263
1650454800000|2022-04-20 11:40:00|6794.5|6792.7|6795.4|6792.4|6796|6793.8|6793.4|6790.8|266
1650455100000|2022-04-20 11:45:00|6795.3|6792.3|6795.5|6792.5|6796.6|6794.3|6794.3|6791.9|323
1650455400000|2022-04-20 11:50:00|6795.4|6792.4|6795.5|6793.7|6797.8|6796|6794.5|6792.3|340
1650455700000|2022-04-20 11:55:00|6795.4|6793.6|6792.3|6790.5|6795.7|6793.9|6792|6790|353
1650456000000|2022-04-20 12:00:00|6792.2|6790.4|6794.6|6792.8|6798.2|6795.9|6792.2|6790.4|354
1650456300000|2022-04-20 12:05:00|6794.5|6792.7|6795.6|6793.8|6796.3|6794.4|6793.8|6791.5|238
1650456600000|2022-04-20 12:10:00|6795.5|6793.7|6791.1|6789.3|6796.7|6794.2|6791|6789.2|284
1650456900000|2022-04-20 12:15:00|6791|6789.2|6787.7|6784.7|6792.2|6790.4|6787.5|6784.5|373
1650457200000|2022-04-20 12:20:00|6787.6|6784.6|6788.6|6785.6|6790.9|6788.3|6787.3|6784.3|378
1650457500000|2022-04-20 12:25:00|6788.7|6785.7|6788.3|6785.3|6789.2|6786.2|6786.7|6784.1|318
1650457800000|2022-04-20 12:30:00|6788.2|6785.2|6787.5|6785.7|6789.9|6787|6786.4|6783.9|437
1650458100000|2022-04-20 12:35:00|6787.3|6785.5|6785.6|6783.8|6788.4|6786|6784.5|6782.1|378
1650458400000|2022-04-20 12:40:00|6785.7|6783.9|6783.5|6780.5|6786.2|6784.4|6782.3|6779.8|325
1650458700000|2022-04-20 12:45:00|6783.3|6780.3|6780.4|6777.4|6783.6|6781.2|6777.9|6775|476
1650459000000|2022-04-20 12:50:00|6780|6777|6778.7|6776.9|6781.8|6778.8|6777|6774.8|372
1650459300000|2022-04-20 12:55:00|6778.8|6777|6783.4|6781.6|6784.1|6782|6778.2|6776.4|382
1650459600000|2022-04-20 13:00:00|6783.1|6781.3|6786.4|6784.6|6788.1|6785.7|6783|6781.2|484
1650459900000|2022-04-20 13:05:00|6785.9|6784.1|6788.4|6786.6|6789.1|6786.7|6785.4|6783|370
1650460200000|2022-04-20 13:10:00|6788.3|6786.5|6787.4|6785.6|6789.9|6787.6|6786|6783.8|422
1650460500000|2022-04-20 13:15:00|6787.5|6785.7|6789.2|6787.4|6790|6787.6|6785.5|6783.7|334
1650460800000|2022-04-20 13:20:00|6789.1|6787.3|6790.7|6788.9|6792.7|6790.3|6789.1|6786.9|350
1650461100000|2022-04-20 13:25:00|6790.9|6789.1|6792.5|6789.5|6794.7|6792.6|6790.8|6789|373
1650461400000|2022-04-20 13:30:00|6792.7|6789.7|6789.9|6788.1|6792.7|6790.2|6788|6786.2|411
1650461700000|2022-04-20 13:35:00|6789.8|6788|6791.9|6788.9|6793|6790.9|6788.8|6786.9|471
1650462000000|2022-04-20 13:40:00|6792|6789|6790.1|6788.3|6792.2|6789.9|6789.6|6787.4|423
1650462300000|2022-04-20 13:45:00|6790|6788.2|6789.5|6787.7|6792.1|6790.1|6789.1|6787.3|280
1650462600000|2022-04-20 13:50:00|6789.4|6787.6|6790.1|6788.3|6792|6790.2|6789.1|6787.3|328
1650462900000|2022-04-20 13:55:00|6790.2|6788.4|6789|6786|6790.2|6788.4|6787.9|6785.3|333
1650463200000|2022-04-20 14:00:00|6788.9|6785.9|6785.4|6783.6|6789.1|6786.7|6783.3|6781.5|392
1650463500000|2022-04-20 14:05:00|6785.5|6783.7|6790.4|6788.6|6791.5|6789.2|6785.2|6783.4|388
1650463800000|2022-04-20 14:10:00|6791.1|6789.3|6793.9|6792.1|6794|6792.2|6790.8|6789|373
1650464100000|2022-04-20 14:15:00|6794|6792.2|6793.8|6792|6794.3|6792.5|6792.4|6790.6|433
1650464400000|2022-04-20 14:20:00|6793.9|6792.1|6795.1|6793.3|6799|6796.6|6793.9|6792.1|443
1650464700000|2022-04-20 14:25:00|6795.2|6793.4|6798.2|6795.2|6798.2|6796.2|6792.1|6789.7|440
1650465000000|2022-04-20 14:30:00|6798.3|6795.3|6797.5|6795.7|6800.2|6797.9|6796.4|6794.6|423
1650465300000|2022-04-20 14:35:00|6797.4|6795.6|6803.5|6800.5|6803.5|6801.2|6797.4|6795.6|396
1650465600000|2022-04-20 14:40:00|6803.6|6800.6|6806.2|6804.4|6806.3|6804.5|6801.6|6799.8|374
1650465900000|2022-04-20 14:45:00|6806.3|6804.5|6809.7|6806.7|6809.7|6807.5|6805.9|6803.6|377
1650466200000|2022-04-20 14:50:00|6809.6|6806.6|6812.4|6810.6|6813.1|6810.8|6808.5|6806.1|401
1650466500000|2022-04-20 14:55:00|6812.3|6810.5|6809.6|6807.8|6812.6|6810.6|6809|6806.8|408
1650466800000|2022-04-20 15:00:00|6809.5|6807.7|6807.1|6805.3|6810.4|6808.6|6805.3|6803|375
1650467100000|2022-04-20 15:05:00|6807.2|6805.4|6811.2|6809.4|6812|6809.7|6807|6805.2|366
1650467400000|2022-04-20 15:10:00|6811.1|6809.3|6807.7|6805.9|6811.1|6809.3|6805.9|6804.1|312
1650467700000|2022-04-20 15:15:00|6807.6|6805.8|6809.2|6807.4|6809.3|6807.5|6806.4|6804.5|270
1650468000000|2022-04-20 15:20:00|6809.1|6807.3|6812.9|6811.1|6814.1|6811.7|6809.1|6806.9|305
1650468300000|2022-04-20 15:25:00|6813|6811.2|6812.5|6809.5|6814.6|6812.1|6811.4|6809.5|328
1650468600000|2022-04-20 15:30:00|6812|6810.2|6810.1|6808.3|6812.7|6810.9|6810.1|6808.3|302
1650468900000|2022-04-20 15:35:00|6810.2|6808.4|6807.8|6806|6810.6|6808.8|6807.3|6804.9|259
1650469200000|2022-04-20 15:40:00|6807.9|6806.1|6812|6810.2|6812.6|6810.8|6807.9|6806.1|304
1650469500000|2022-04-20 15:45:00|6812.1|6810.3|6812|6810.2|6814.5|6812.7|6810.6|6808.5|366
1650469800000|2022-04-20 15:50:00|6811.9|6810.1|6811.2|6809.4|6813.1|6811.1|6810.9|6809|354
1650470100000|2022-04-20 15:55:00|6811.1|6809.3|6810.2|6808.4|6813.8|6811.4|6809.7|6807.9|348
1650470400000|2022-04-20 16:00:00|6810.1|6808.3|6806.9|6803.9|6810.7|6808.9|6806.1|6803.7|334
1650470700000|2022-04-20 16:05:00|6806.8|6803.8|6805.6|6803.8|6808|6805.4|6805.4|6802.7|312
1650471000000|2022-04-20 16:10:00|6806.3|6803.3|6804.2|6801.2|6806.4|6804|6803.2|6800.7|262
1650471300000|2022-04-20 16:15:00|6804.4|6801.4|6803.6|6800.6|6805.4|6802.4|6801.9|6798.9|342
1650471600000|2022-04-20 16:20:00|6803.7|6800.7|6803.4|6800.4|6805.5|6802.5|6802.5|6799.9|245
1650471900000|2022-04-20 16:25:00|6803.2|6800.2|6803.9|6800.9|6804|6801|6801.9|6799.2|238
1650472200000|2022-04-20 16:30:00|6803.8|6800.8|6806.3|6803.3|6806.9|6804.4|6802.8|6800|279
1650472500000|2022-04-20 16:35:00|6806.2|6803.2|6807.5|6804.5|6807.8|6805.2|6806|6803.1|272
1650472800000|2022-04-20 16:40:00|6806.6|6804.8|6805|6803.2|6808|6805.6|6804.7|6802.4|271
1650473100000|2022-04-20 16:45:00|6804.9|6803.1|6805|6802|6805.5|6803.7|6804.1|6801.9|236
1650473400000|2022-04-20 16:50:00|6805.1|6802.1|6803.4|6801.6|6805.3|6803.5|6803.2|6801.4|256
1650473700000|2022-04-20 16:55:00|6803.5|6801.7|6801.2|6799.4|6804.5|6802.7|6800.9|6798.6|349
1650474000000|2022-04-20 17:00:00|6801.1|6799.3|6803.5|6801.7|6805.6|6803.1|6800.9|6798.6|480
1650474300000|2022-04-20 17:05:00|6803.3|6801.5|6802.8|6801|6805.3|6803.5|6802.7|6800.3|383
1650474600000|2022-04-20 17:10:00|6802.7|6800.9|6802.7|6800.9|6804.7|6802.3|6802.3|6800.3|307
1650474900000|2022-04-20 17:15:00|6802.5|6800.7|6802.6|6800.8|6804.6|6802.1|6800.6|6798.6|302
1650475200000|2022-04-20 17:20:00|6802.4|6800.6|6804.4|6802.6|6805.3|6803.2|6802.3|6800.5|273
1650475500000|2022-04-20 17:25:00|6804.2|6802.4|6804.5|6801.5|6805.1|6803.1|6803|6800.9|324
1650475800000|2022-04-20 17:30:00|6804.4|6801.4|6803|6801.2|6805|6802.6|6802.8|6800.3|329
1650476100000|2022-04-20 17:35:00|6803.1|6801.3|6803.8|6800.8|6804.4|6802|6802.4|6799.9|307
1650476400000|2022-04-20 17:40:00|6803.7|6800.7|6805.3|6802.3|6806|6803.6|6802.6|6800.3|349
1650476700000|2022-04-20 17:45:00|6805.4|6802.4|6804.8|6803|6807|6804.6|6804.4|6801.9|279
1650477000000|2022-04-20 17:50:00|6804.4|6802.6|6803.6|6801.8|6806.1|6803.6|6803|6800.9|259
1650477300000|2022-04-20 17:55:00|6803.5|6801.7|6806.2|6804.4|6806.3|6804.5|6803.5|6801.7|184
1650477600000|2022-04-20 18:00:00|6806.3|6804.5|6807.6|6805.8|6808.2|6806.4|6806|6804.2|274
1650477900000|2022-04-20 18:05:00|6807.7|6805.9|6808.7|6806.9|6809.4|6807.4|6806.9|6804.8|273
1650478200000|2022-04-20 18:10:00|6808.6|6806.8|6807.9|6806.1|6810.5|6808.1|6807.8|6805.9|251
1650478500000|2022-04-20 18:15:00|6807.8|6806|6804.5|6802.7|6809.2|6806.8|6804.4|6801.8|249
1650478800000|2022-04-20 18:20:00|6805|6802|6806.1|6804.3|6807.7|6805.2|6803.5|6801.4|251
1650479100000|2022-04-20 18:25:00|6806.2|6804.4|6805.3|6803.5|6806.5|6804.6|6804.4|6802.4|253
1650479400000|2022-04-20 18:30:00|6805.2|6803.4|6805|6802|6807.3|6805.1|6804.2|6801.9|227
1650479700000|2022-04-20 18:35:00|6805.1|6802.1|6803.1|6801.3|6805.2|6802.9|6802.4|6800|283
1650480000000|2022-04-20 18:40:00|6803.7|6800.7|6801.2|6799.4|6803.7|6801.4|6799.9|6798|306
1650480300000|2022-04-20 18:45:00|6801.1|6799.3|6802.3|6800.5|6803.4|6801|6800.5|6798.3|211
1650480600000|2022-04-20 18:50:00|6802.2|6800.4|6798.8|6795.8|6802.6|6800.8|6798.8|6795.8|223
1650480900000|2022-04-20 18:55:00|6798.6|6795.6|6798.8|6794.8|6799.9|6797.3|6796.4|6793.9|343
1650481200000|2022-04-20 19:00:00|6797.7|6795.9|6799|6797.2|6800.6|6797.8|6797.6|6793.6|172
1650481500000|2022-04-20 19:05:00|6798.9|6797.1|6797.4|6795.6|6799.5|6797.7|6797.1|6795.1|189
1650481800000|2022-04-20 19:10:00|6798|6795|6801|6799.2|6801.6|6799.4|6797.7|6795|263
1650482100000|2022-04-20 19:15:00|6800.9|6799.1|6800.8|6799|6803.3|6801.5|6800.7|6798.4|274
1650482400000|2022-04-20 19:20:00|6800.7|6798.9|6803.2|6801.4|6804.4|6802.3|6800.7|6798.7|334
1650482700000|2022-04-20 19:25:00|6803.1|6801.3|6804.2|6802.4|6805.5|6803.7|6803.1|6800.9|275
1650483000000|2022-04-20 19:30:00|6804.1|6802.3|6800.6|6798.8|6804.6|6802.8|6799.9|6798.1|313
1650483300000|2022-04-20 19:35:00|6800.8|6799|6797.8|6796|6801.1|6799.3|6797.8|6796|267
1650483600000|2022-04-20 19:40:00|6797.9|6796.1|6803.6|6801.8|6803.7|6801.9|6797.2|6795.4|280
1650483900000|2022-04-20 19:45:00|6803.7|6801.9|6806.1|6804.3|6807.4|6805.5|6803.7|6801.9|305
1650484200000|2022-04-20 19:50:00|6806.5|6804.7|6804.4|6802.6|6806.7|6804.9|6804.3|6801.9|288
1650484500000|2022-04-20 19:55:00|6804.6|6802.8|6807.1|6805.3|6807.5|6805.5|6804.5|6802.7|249
1650484800000|2022-04-20 20:00:00|6806.9|6805.1|6804.8|6803|6806.9|6805.1|6803.8|6801.7|303
1650485100000|2022-04-20 20:05:00|6804.9|6803.1|6804.9|6803.1|6806.3|6804.5|6804.4|6802.1|300
1650485400000|2022-04-20 20:10:00|6804.8|6803|6804.6|6802.8|6805.5|6803.6|6804.2|6801.6|156
1650485700000|2022-04-20 20:15:00|6804.5|6802.7|6804.7|6802.9|6806.4|6803.9|6804.4|6802.1|123
1650486000000|2022-04-20 20:20:00|6804.8|6803|6804.9|6803.1|6805.9|6803.5|6804.6|6802.5|138
1650486300000|2022-04-20 20:25:00|6805|6803.2|6804.7|6802.9|6805.5|6803.7|6804.5|6802.7|142
1650486600000|2022-04-20 20:30:00|6804.8|6803|6804.4|6802.6|6804.9|6803.1|6804.2|6802.4|111
1650486900000|2022-04-20 20:35:00|6804.3|6802.5|6803.2|6801.4|6805.3|6803|6802.8|6801|143
1650487200000|2022-04-20 20:40:00|6803.1|6801.3|6803.9|6802.1|6804.5|6802.6|6803.1|6801.3|97
1650487500000|2022-04-20 20:45:00|6803.8|6802|6806.8|6805|6807.4|6805.1|6803.6|6801.5|125
1650487800000|2022-04-20 20:50:00|6806.7|6804.9|6809|6806|6809.1|6806.3|6806.6|6804.3|134
1650488100000|2022-04-20 20:55:00|6808.9|6805.9|6808.3|6804.3|6811|6807.7|6807.7|6803.7|276
1650488400000|2022-04-20 21:00:00|6810|6806|6807.9|6803.9|6810.8|6806.8|6806.9|6802.9|73
1650488700000|2022-04-20 21:05:00|6807.8|6803.8|6810.3|6806.3|6810.6|6806.6|6806.8|6802.8|120
1650489000000|2022-04-20 21:10:00|6810.4|6806.4|6807.1|6803.1|6810.8|6806.8|6807|6803|191
1650489300000|2022-04-20 21:15:00|6807.3|6803.3|6807.6|6803.6|6809.4|6805.4|6807.1|6803.1|175
1650489600000|2022-04-20 21:20:00|6807.5|6803.5|6806.9|6802.9|6807.6|6803.6|6805.5|6801.5|166
1650489900000|2022-04-20 21:25:00|6807|6803|6807.7|6803.7|6808.7|6804.7|6806.5|6802.5|143
1650490200000|2022-04-20 21:30:00|6807.8|6803.8|6808.5|6804.5|6808.9|6804.9|6807.6|6803.6|147
1650490500000|2022-04-20 21:35:00|6808.7|6804.7|6808.9|6804.9|6808.9|6804.9|6807.4|6803.4|145
1650490800000|2022-04-20 21:40:00|6808.5|6804.5|6810|6806|6810.6|6806.6|6807.6|6803.8|176
1650491100000|2022-04-20 21:45:00|6810.1|6806.1|6809.3|6805.3|6813|6809|6808.6|6804.6|185
1650491400000|2022-04-20 21:50:00|6809.2|6805.2|6810.9|6806.9|6812.2|6808.2|6809|6805|164
1650491700000|2022-04-20 21:55:00|6810.8|6806.8|6809|6805|6811.5|6807.5|6808.1|6804.1|163
1650492000000|2022-04-20 22:00:00|6808.4|6804.4|6809|6805.2|6811|6807|6806.4|6802.4|370
1650492300000|2022-04-20 22:05:00|6809.2|6805.4|6809.2|6806.2|6810.9|6807.3|6807.7|6804.7|263
1650492600000|2022-04-20 22:10:00|6809.1|6806.1|6806.6|6803.6|6810|6807|6806.4|6803.4|159
1650492900000|2022-04-20 22:15:00|6806.2|6803.2|6804.9|6801.9|6806.4|6803.4|6804.6|6801.4|253
1650493200000|2022-04-20 22:20:00|6805.2|6802.2|6806.5|6803.5|6808.1|6805.1|6805.2|6802.2|267
1650493500000|2022-04-20 22:25:00|6806.4|6803.4|6806.8|6803.8|6807.6|6804.2|6806.1|6803.1|209
1650493800000|2022-04-20 22:30:00|6806.5|6803.5|6806.5|6803.5|6807.2|6804.1|6805.4|6802.4|165
1650494100000|2022-04-20 22:35:00|6806.6|6803.6|6807.2|6804.2|6807.6|6804.6|6806.2|6803.2|155
1650494400000|2022-04-20 22:40:00|6807|6804|6810.5|6806.5|6811.5|6808.9|6805.8|6801.8|366
1650494700000|2022-04-20 22:45:00|6810.7|6807.7|6779.3|6775.3|6811.8|6808.8|6777.3|6774.7|771
1650495000000|2022-04-20 22:50:00|6778.3|6775|6774.4|6771.4|6781.7|6778.7|6773.8|6770.8|585
1650495300000|2022-04-20 22:55:00|6774|6771|6773.6|6770.6|6775.7|6773.1|6767.8|6765.3|470
1650495600000|2022-04-20 23:00:00|6774.2|6771.2|6779|6776|6782.9|6780.6|6773.5|6770.5|410
1650495900000|2022-04-20 23:05:00|6778.9|6775.9|6780.6|6777.6|6782.1|6779.6|6776.8|6774.2|229
1650496200000|2022-04-20 23:10:00|6780.7|6777.7|6783|6780|6783|6780.6|6777.5|6775|167
1650496500000|2022-04-20 23:15:00|6782.3|6779.3|6783.7|6781.9|6785|6782.2|6779.4|6777|146
1650496800000|2022-04-20 23:20:00|6783.8|6782|6784.2|6781.2|6784.6|6782|6781.8|6779.1|179
1650497100000|2022-04-20 23:25:00|6784.3|6781.3|6785.4|6783.6|6785.5|6783.7|6783.8|6780.8|109
1650497400000|2022-04-20 23:30:00|6785.6|6783.8|6786.8|6785|6787.4|6785|6785.3|6783.1|209
1650497700000|2022-04-20 23:35:00|6786.7|6784.9|6784.6|6781.6|6787.9|6785.6|6782.6|6780.4|272
1650498000000|2022-04-20 23:40:00|6784.5|6781.5|6784.5|6782.7|6785.7|6783.4|6783.8|6781.5|231
1650498300000|2022-04-20 23:45:00|6784.4|6782.6|6783.8|6780.8|6784.5|6782.7|6782.5|6780|277
1650498600000|2022-04-20 23:50:00|6783.7|6780.7|6785|6783.2|6786|6784.2|6783.2|6780.7|201
1650498900000|2022-04-20 23:55:00|6784.9|6783.1|6783.1|6781.3|6785.8|6783.4|6782.9|6781.1|234
1650499200000|2022-04-21 00:00:00|6782.6|6780.8|6786.7|6784.9|6787.7|6785.9|6782.6|6780.8|349
1650499500000|2022-04-21 00:05:00|6786.8|6785|6783.7|6781.9|6790.1|6788.3|6783.3|6781.5|250
1650499800000|2022-04-21 00:10:00|6783.9|6782.1|6778.9|6777.1|6783.9|6782.1|6778.9|6777.1|254
1650500100000|2022-04-21 00:15:00|6778.8|6777|6776.3|6774.5|6779.6|6777.8|6776.1|6774.3|352
1650500400000|2022-04-21 00:20:00|6776.2|6774.4|6777.2|6775.4|6777.7|6775.7|6774.9|6773.1|300
1650500700000|2022-04-21 00:25:00|6777.3|6775.5|6776.9|6775.1|6777.6|6775.6|6775.3|6773.5|213
1650501000000|2022-04-21 00:30:00|6776.8|6775|6776.1|6774.3|6779|6776.3|6775.2|6773.4|336
1650501300000|2022-04-21 00:35:00|6776|6774.2|6776.4|6774.6|6779.8|6777.4|6775.1|6773.2|320
1650501600000|2022-04-21 00:40:00|6776.6|6774.8|6775.3|6773.5|6779.5|6777.2|6775.1|6773.3|268
1650501900000|2022-04-21 00:45:00|6775.6|6773.8|6775|6773.2|6778.7|6776.3|6774.1|6772.3|344
1650502200000|2022-04-21 00:50:00|6774.6|6772.8|6773|6770|6776.6|6774.8|6772.3|6769.9|392
1650502500000|2022-04-21 00:55:00|6772.9|6769.9|6778|6775|6778|6775.7|6772.9|6769.9|533
1650502800000|2022-04-21 01:00:00|6778.1|6775.1|6775.5|6772.5|6780.6|6778.2|6773.6|6771|429
1650503100000|2022-04-21 01:05:00|6775.7|6772.7|6776.4|6773.4|6776.9|6774.4|6772.6|6770.1|382
1650503400000|2022-04-21 01:10:00|6776.5|6773.5|6780.3|6778.5|6780.9|6778.6|6774.6|6772|365
1650503700000|2022-04-21 01:15:00|6780|6778.2|6780.3|6777.3|6785.4|6782.8|6778.6|6776.6|454
1650504000000|2022-04-21 01:20:00|6780.4|6777.4|6778.8|6775.8|6780.4|6777.8|6776.3|6773.8|391
1650504300000|2022-04-21 01:25:00|6778.7|6775.7|6776.6|6773.6|6779.7|6777.2|6775.7|6773.2|262
1650504600000|2022-04-21 01:30:00|6775.7|6773.9|6775.6|6773.8|6776.5|6774.7|6774.1|6772.3|390
1650504900000|2022-04-21 01:35:00|6775.7|6773.9|6777.8|6776|6778.8|6777|6775.6|6773.8|410
1650505200000|2022-04-21 01:40:00|6777.9|6776.1|6781.1|6779.3|6782|6780.2|6776.8|6775|318
1650505500000|2022-04-21 01:45:00|6781.2|6779.4|6784.7|6782.9|6784.9|6783.1|6780.7|6778.9|296
1650505800000|2022-04-21 01:50:00|6784.6|6782.8|6779.7|6777.9|6785.1|6783.3|6779.7|6777.9|318
1650506100000|2022-04-21 01:55:00|6779.8|6778|6780.6|6778.8|6782.4|6780.6|6779.7|6777.9|227
1650506400000|2022-04-21 02:00:00|6780.5|6778.7|6779.5|6777.7|6780.8|6779|6777|6775.2|281
1650506700000|2022-04-21 02:05:00|6779.6|6777.8|6781.8|6780|6782.6|6780.8|6778.6|6776.8|228
1650507000000|2022-04-21 02:10:00|6781.7|6779.9|6780.6|6778.8|6782.2|6780.4|6779.5|6777.7|259
1650507300000|2022-04-21 02:15:00|6780.7|6778.9|6782.6|6780.8|6783.4|6781.6|6780.6|6778.8|235
1650507600000|2022-04-21 02:20:00|6782.5|6780.7|6781|6779.2|6783.4|6781.4|6780.7|6778.9|255
1650507900000|2022-04-21 02:25:00|6781.1|6779.3|6780.1|6778.3|6781.7|6779.9|6780|6778.2|197
1650508200000|2022-04-21 02:30:00|6780|6778.2|6782|6780.2|6783|6781.2|6779|6777.2|260
1650508500000|2022-04-21 02:35:00|6781.9|6780.1|6779.6|6777.8|6782.5|6780.7|6779.6|6777.8|212
1650508800000|2022-04-21 02:40:00|6779.5|6777.7|6778.9|6777.1|6779.6|6777.8|6778|6776.2|164
1650509100000|2022-04-21 02:45:00|6778.8|6777|6777.2|6775.4|6778.8|6777|6776.9|6775.1|192
1650509400000|2022-04-21 02:50:00|6777.1|6775.3|6777.5|6775.7|6778|6776.2|6776.5|6774.7|195
1650509700000|2022-04-21 02:55:00|6777.3|6775.5|6776.4|6774.6|6777.6|6775.8|6774.8|6773|350
1650510000000|2022-04-21 03:00:00|6776.3|6774.5|6780.7|6778.9|6780.8|6779|6775.9|6774.1|326
1650510300000|2022-04-21 03:05:00|6780.6|6778.8|6782.2|6780.4|6782.7|6780.9|6780.5|6778.7|162
1650510600000|2022-04-21 03:10:00|6782.1|6780.3|6783.1|6781.3|6783.4|6781.6|6781.9|6780.1|261
1650510900000|2022-04-21 03:15:00|6783|6781.2|6781|6779.2|6783.6|6781.8|6781|6779.2|198
1650511200000|2022-04-21 03:20:00|6781.1|6779.3|6780.2|6778.4|6781.1|6779.3|6779.1|6777.3|252
1650511500000|2022-04-21 03:25:00|6780.3|6778.5|6780.6|6778.8|6781.2|6779.4|6779.4|6777.6|190
1650511800000|2022-04-21 03:30:00|6780.7|6778.9|6777.4|6775.6|6781.1|6779.3|6776.9|6775.1|270
1650512100000|2022-04-21 03:35:00|6777.3|6775.5|6778.8|6777|6778.9|6777.1|6776.8|6775|230
1650512400000|2022-04-21 03:40:00|6778.9|6777.1|6781.1|6779.3|6781.6|6779.8|6778|6776.2|187
1650512700000|2022-04-21 03:45:00|6781|6779.2|6779.5|6777.7|6781|6779.2|6779.4|6777.6|198
1650513000000|2022-04-21 03:50:00|6779.6|6777.8|6778.9|6777.1|6781.3|6779.5|6778.8|6777|213
1650513300000|2022-04-21 03:55:00|6778.8|6777|6780.9|6779.1|6780.9|6779.1|6777.3|6775.5|274
1650513600000|2022-04-21 04:00:00|6780.7|6778.9|6784.3|6782.5|6784.5|6782.7|6780.4|6778.6|283
1650513900000|2022-04-21 04:05:00|6784.4|6782.6|6782.7|6780.9|6785.2|6783.4|6782.6|6780.8|193
1650514200000|2022-04-21 04:10:00|6782.6|6780.8|6785.2|6783.4|6785.4|6783.6|6782|6780.2|206
1650514500000|2022-04-21 04:15:00|6785.3|6783.5|6788|6786.2|6788.7|6786.9|6785.3|6783.5|178
1650514800000|2022-04-21 04:20:00|6787.9|6786.1|6784.5|6782.7|6788.2|6786.4|6784.2|6782.4|185
1650515100000|2022-04-21 04:25:00|6784.4|6782.6|6787.2|6785.4|6788.3|6785.9|6784.4|6782.6|243
1650515400000|2022-04-21 04:30:00|6787.1|6785.3|6787.3|6785.5|6788|6786.2|6786.7|6784.9|243
1650515700000|2022-04-21 04:35:00|6787.2|6785.4|6786.1|6784.3|6787.2|6785.4|6785.7|6783.7|197
1650516000000|2022-04-21 04:40:00|6786|6784.2|6786.7|6784.9|6787|6785.2|6784.7|6782.9|229
1650516300000|2022-04-21 04:45:00|6786.8|6785|6784.5|6782.7|6786.8|6785|6783|6781.2|240
1650516600000|2022-04-21 04:50:00|6784.2|6782.4|6786.6|6784.8|6786.8|6785|6784.1|6782.1|188
1650516900000|2022-04-21 04:55:00|6786.5|6784.7|6790.3|6788.5|6790.7|6788.9|6786.5|6784.7|216
1650517200000|2022-04-21 05:00:00|6790.2|6788.4|6791.8|6790|6792.5|6790.7|6788.3|6786.2|308
1650517500000|2022-04-21 05:05:00|6792.1|6790.3|6788.7|6786.9|6792.6|6790.8|6788.6|6786.8|389
1650517800000|2022-04-21 05:10:00|6788.8|6787|6793.7|6791.9|6793.7|6791.9|6787.1|6785.3|386
1650518100000|2022-04-21 05:15:00|6794|6792.2|6795.2|6793.4|6795.3|6793.5|6792.9|6791.1|368
1650518400000|2022-04-21 05:20:00|6795.1|6793.3|6795.1|6793.3|6796.8|6795|6793.7|6791.9|306
1650518700000|2022-04-21 05:25:00|6795.2|6793.4|6795.6|6793.8|6795.9|6794.1|6793.6|6791.8|310
1650519000000|2022-04-21 05:30:00|6795.5|6793.7|6792.5|6790.7|6796.1|6794.3|6792.5|6790.7|309
1650519300000|2022-04-21 05:35:00|6792.6|6790.8|6791.2|6789.4|6793.6|6791.8|6790.5|6788.7|307
1650519600000|2022-04-21 05:40:00|6791.1|6789.3|6792.2|6790.4|6792.6|6790.8|6790.4|6788.6|313
1650519900000|2022-04-21 05:45:00|6792.3|6790.5|6795.8|6794|6795.9|6794.1|6790.9|6789.1|270
1650520200000|2022-04-21 05:50:00|6795.7|6793.9|6794|6792.2|6797.6|6795.8|6793.6|6791.8|282
1650520500000|2022-04-21 05:55:00|6794.1|6792.3|6788.6|6786.8|6795|6793.2|6788.6|6786.8|347
1650520800000|2022-04-21 06:00:00|6788.7|6786.9|6789.5|6787.7|6793.3|6791.4|6788.5|6786.7|380
1650521100000|2022-04-21 06:05:00|6789.4|6787.6|6789.4|6787.6|6790.9|6789.1|6787.2|6785.4|315
1650521400000|2022-04-21 06:10:00|6789.3|6787.5|6788|6786.2|6789.3|6787.5|6785.8|6784|335
1650521700000|2022-04-21 06:15:00|6788.1|6786.3|6791.1|6789.3|6791.7|6789.9|6786.5|6784.7|361
1650522000000|2022-04-21 06:20:00|6791.2|6789.4|6785.7|6783.9|6791.2|6789.4|6785.6|6783.8|327
1650522300000|2022-04-21 06:25:00|6785.8|6784|6789|6787.2|6789|6787.2|6783.9|6782.1|276
1650522600000|2022-04-21 06:30:00|6789.4|6787.6|6781.5|6779.7|6792.4|6789.9|6778.4|6775.8|582
1650522900000|2022-04-21 06:35:00|6781.4|6779.6|6785.3|6783.5|6786.1|6784.3|6781.3|6779.5|385
1650523200000|2022-04-21 06:40:00|6785.2|6783.4|6789.6|6787.8|6790.2|6788.4|6784.8|6783|413
1650523500000|2022-04-21 06:45:00|6789.7|6787.9|6789.1|6787.3|6791.4|6789.6|6787.7|6785.9|415
1650523800000|2022-04-21 06:50:00|6789|6787.2|6788.7|6786.9|6789.7|6787.9|6785.6|6783.8|372
1650524100000|2022-04-21 06:55:00|6788.6|6786.8|6788.7|6786.9|6790.5|6788.7|6787.7|6785.6|407
1650524400000|2022-04-21 07:00:00|6788.8|6787|6784.4|6782.6|6790.9|6789.1|6784.1|6782.3|495
1650524700000|2022-04-21 07:05:00|6784.3|6782.5|6784.1|6782.3|6784.5|6782.7|6781.1|6779.3|427
1650525000000|2022-04-21 07:10:00|6784|6782.2|6787.7|6785.9|6788.6|6786.8|6783.4|6781.6|477
1650525300000|2022-04-21 07:15:00|6787.6|6785.8|6791.3|6789.5|6794.4|6792.2|6787.6|6785.8|448
1650525600000|2022-04-21 07:20:00|6791.2|6789.4|6793.6|6791.8|6793.8|6792|6789.8|6788|419
1650525900000|2022-04-21 07:25:00|6793.7|6791.9|6793.3|6791.5|6794.4|6792.6|6791|6789.2|373
1650526200000|2022-04-21 07:30:00|6793.6|6791.8|6791.6|6789.8|6793.6|6791.8|6789.7|6787.9|430
1650526500000|2022-04-21 07:35:00|6791.5|6789.7|6792.4|6790.6|6794.9|6793.1|6791.5|6789.7|363
1650526800000|2022-04-21 07:40:00|6792.3|6790.5|6795.1|6793.3|6795.8|6794|6792.3|6790.5|381
1650527100000|2022-04-21 07:45:00|6795|6793.2|6795.6|6793.8|6796.8|6794.5|6794|6792|339
1650527400000|2022-04-21 07:50:00|6795.7|6793.9|6798.4|6796.6|6799|6797.2|6795.1|6793.3|389
1650527700000|2022-04-21 07:55:00|6798.5|6796.7|6804.2|6802.4|6804.8|6803|6798|6796|424
1650528000000|2022-04-21 08:00:00|6804.1|6802.3|6802.5|6800.7|6805.2|6803.4|6801.9|6800.1|400
1650528300000|2022-04-21 08:05:00|6802.3|6800.5|6796.7|6794.9|6802.5|6800.7|6793.6|6791.8|466
1650528600000|2022-04-21 08:10:00|6796.8|6795|6799.7|6797.9|6800.1|6798.3|6795.3|6793.4|417
1650528900000|2022-04-21 08:15:00|6799.8|6798|6800|6798.2|6800.5|6798.7|6796.9|6795.1|401
1650529200000|2022-04-21 08:20:00|6800.2|6798.4|6799.9|6798.1|6801.6|6799.8|6798.5|6796.7|356
1650529500000|2022-04-21 08:25:00|6799.8|6798|6795.3|6793.5|6799.8|6798|6795.2|6793.4|342
1650529800000|2022-04-21 08:30:00|6795.2|6793.4|6794.5|6792.7|6795.9|6794|6792.4|6790.6|560
1650530100000|2022-04-21 08:35:00|6794.4|6792.6|6796.4|6794.6|6797.9|6796.1|6794.4|6792.6|402
1650530400000|2022-04-21 08:40:00|6796.5|6794.7|6797.6|6795.8|6798.2|6796.4|6796.5|6794.7|323
1650530700000|2022-04-21 08:45:00|6797.9|6796.1|6800|6798.2|6800.5|6798.7|6797.5|6795.7|342
1650531000000|2022-04-21 08:50:00|6799.7|6797.9|6798.5|6796.7|6800.1|6798.3|6797.8|6796|327
1650531300000|2022-04-21 08:55:00|6798.9|6797.1|6798.9|6797.1|6799.4|6797.6|6796.8|6795|316
1650531600000|2022-04-21 09:00:00|6799|6797.2|6797.4|6795.6|6799.8|6798|6796.5|6794.7|336
1650531900000|2022-04-21 09:05:00|6797.2|6795.4|6796.6|6794.8|6798.5|6796.7|6796.4|6794.6|228
1650532200000|2022-04-21 09:10:00|6796.7|6794.9|6796.7|6794.9|6798.3|6796.5|6794.3|6792.5|274
1650532500000|2022-04-21 09:15:00|6796.8|6795|6797|6795.2|6799|6797.2|6795.8|6794|254
1650532800000|2022-04-21 09:20:00|6797.1|6795.3|6795.8|6794|6797.5|6795.7|6793.8|6792|245
1650533100000|2022-04-21 09:25:00|6795.7|6793.9|6795.3|6793.5|6795.9|6794.1|6792.8|6791|296
1650533400000|2022-04-21 09:30:00|6795.4|6793.6|6793.3|6791.5|6796.1|6794.3|6792.8|6791|270
1650533700000|2022-04-21 09:35:00|6793.4|6791.6|6791.2|6789.4|6793.8|6792|6789.7|6787.9|329
1650534000000|2022-04-21 09:40:00|6791.1|6789.3|6790.3|6788.5|6792|6790.2|6789.2|6787.4|285
1650534300000|2022-04-21 09:45:00|6790.2|6788.4|6789.5|6787.7|6790.4|6788.6|6788.6|6786.4|284
1650534600000|2022-04-21 09:50:00|6789.6|6787.8|6789.3|6787.5|6791.4|6789.1|6789|6787.2|251
1650534900000|2022-04-21 09:55:00|6789.2|6787.4|6788.4|6786.6|6789.4|6787.6|6787.6|6785.8|276
1650535200000|2022-04-21 10:00:00|6788.3|6786.5|6786.3|6784.5|6788.3|6786.5|6783.8|6781.3|409
1650535500000|2022-04-21 10:05:00|6786.4|6784.6|6790.9|6789.1|6792.1|6789.7|6786.3|6784.5|340
1650535800000|2022-04-21 10:10:00|6791.5|6788.5|6792|6789|6792.1|6789.7|6789.7|6787.2|293
1650536100000|2022-04-21 10:15:00|6792.2|6789.2|6790.4|6787.4|6792.3|6789.9|6789.6|6787.2|294
1650536400000|2022-04-21 10:20:00|6789.9|6788.1|6792.8|6791|6794|6792.2|6789.9|6788.1|303
1650536700000|2022-04-21 10:25:00|6792.7|6790.9|6792.5|6790.7|6793|6791.2|6791.4|6789.6|261
1650537000000|2022-04-21 10:30:00|6792.6|6790.8|6793|6791.2|6793.8|6792|6791.6|6789.8|294
1650537300000|2022-04-21 10:35:00|6792.6|6790.8|6794|6792.2|6795|6793.2|6792.5|6790.7|252
1650537600000|2022-04-21 10:40:00|6794.1|6792.3|6794.6|6792.8|6794.6|6792.8|6791.9|6790.1|287
1650537900000|2022-04-21 10:45:00|6794.5|6792.7|6794.9|6793.1|6796.1|6794.3|6794.2|6792.4|221
1650538200000|2022-04-21 10:50:00|6795|6793.2|6794.9|6793.1|6795.7|6793.9|6793.6|6791.8|208
1650538500000|2022-04-21 10:55:00|6794.8|6793|6793.9|6792.1|6795.2|6793.4|6792.6|6790.8|356
1650538800000|2022-04-21 11:00:00|6794|6792.2|6790.8|6789|6794.3|6792.5|6789.5|6787.7|322
1650539100000|2022-04-21 11:05:00|6790.9|6789.1|6786|6784.2|6791.1|6789.3|6784.4|6782.1|289
1650539400000|2022-04-21 11:10:00|6785.9|6784.1|6779.1|6777.3|6786.4|6784.6|6778.7|6776.5|399
1650539700000|2022-04-21 11:15:00|6779|6777.2|6780.5|6778.7|6783|6780.7|6779|6776.4|384
1650540000000|2022-04-21 11:20:00|6780.6|6778.8|6780.1|6778.3|6784.1|6781.8|6778.3|6776.5|348
1650540300000|2022-04-21 11:25:00|6779.9|6778.1|6783.4|6781.6|6784.1|6782.3|6779.3|6777.5|347
1650540600000|2022-04-21 11:30:00|6783.5|6781.7|6785.4|6783.6|6786.1|6784.2|6781.4|6779|380
1650540900000|2022-04-21 11:35:00|6785.3|6783.5|6784|6782.2|6787|6784.6|6783.6|6781.2|347
1650541200000|2022-04-21 11:40:00|6784.1|6782.3|6783.3|6780.3|6785.6|6783.2|6782.4|6779.9|352
1650541500000|2022-04-21 11:45:00|6783.4|6780.4|6783|6781.2|6784.1|6781.7|6780.8|6778.9|336
1650541800000|2022-04-21 11:50:00|6783.5|6781.7|6781|6779.2|6784.3|6782.3|6780.9|6779.1|331
1650542100000|2022-04-21 11:55:00|6780.9|6779.1|6777.6|6775.8|6781.1|6779.3|6777.2|6775.4|331
1650542400000|2022-04-21 12:00:00|6777.5|6775.7|6779.7|6777.9|6781.3|6779.5|6776.1|6774.3|383
1650542700000|2022-04-21 12:05:00|6779.8|6778|6782.5|6780.7|6783.3|6781.3|6779.1|6777.3|340
1650543000000|2022-04-21 12:10:00|6782.6|6780.8|6783.4|6781.6|6783.7|6781.8|6781|6778.6|264
1650543300000|2022-04-21 12:15:00|6783.2|6781.4|6784.8|6783|6785.7|6783.3|6782.4|6780|309
1650543600000|2022-04-21 12:20:00|6784.7|6782.9|6782.6|6780.8|6786.2|6783.9|6781.2|6779.4|275
1650543900000|2022-04-21 12:25:00|6782.5|6780.7|6783.9|6779.9|6784.7|6782.1|6781.6|6778.6|357
1650544200000|2022-04-21 12:30:00|6784.3|6780.3|6782.9|6779.9|6785.8|6782.5|6781.4|6778.3|453
1650544500000|2022-04-21 12:35:00|6782.3|6780.5|6789.4|6787.6|6789.6|6787.8|6782.3|6780.5|430
1650544800000|2022-04-21 12:40:00|6789.3|6787.5|6787.9|6786.1|6789.9|6788.1|6786.8|6785|383
1650545100000|2022-04-21 12:45:00|6787.8|6786|6787.5|6785.7|6788.8|6787|6786.1|6784.3|348
1650545400000|2022-04-21 12:50:00|6787.6|6785.8|6787|6785.2|6787.6|6785.8|6784.1|6782.3|316
1650545700000|2022-04-21 12:55:00|6787.1|6785.3|6785.8|6784|6788.1|6786.3|6785|6782.5|375
1650546000000|2022-04-21 13:00:00|6785.7|6783.9|6788.1|6786.3|6789.1|6787.3|6785.2|6783.4|426
1650546300000|2022-04-21 13:05:00|6788.2|6786.4|6787.9|6786.1|6792|6790.2|6787|6785.2|430
1650546600000|2022-04-21 13:10:00|6787.8|6786|6791|6789.2|6791.7|6789.6|6786.9|6785.1|401
1650546900000|2022-04-21 13:15:00|6791.5|6789.7|6791.2|6789.4|6792.7|6790.9|6790.5|6788.7|363
1650547200000|2022-04-21 13:20:00|6791|6789.2|6792.4|6790.6|6792.5|6790.7|6788.3|6786.5|375
1650547500000|2022-04-21 13:25:00|6792.6|6790.8|6791.5|6789.7|6796.1|6794.3|6791.1|6789.3|436
1650547800000|2022-04-21 13:30:00|6791.6|6789.8|6788.5|6786.7|6792.4|6790.6|6788.4|6786.6|363
1650548100000|2022-04-21 13:35:00|6788.6|6786.8|6784.6|6782.8|6790.4|6788.6|6783.9|6782|339
1650548400000|2022-04-21 13:40:00|6785.2|6783.4|6788|6786.2|6789.2|6787.2|6785.2|6783.1|333
1650548700000|2022-04-21 13:45:00|6787.8|6786|6783.2|6781.4|6787.9|6786.1|6781.7|6779.9|339
1650549000000|2022-04-21 13:50:00|6783.9|6782.1|6782|6780.2|6785.4|6783.6|6781.4|6779.1|258
1650549300000|2022-04-21 13:55:00|6783.1|6780.1|6775|6772|6783.5|6781.7|6773.4|6770.8|427
1650549600000|2022-04-21 14:00:00|6774.9|6771.9|6777|6775.2|6778.4|6776.6|6772.6|6770.8|458
1650549900000|2022-04-21 14:05:00|6777.2|6775.4|6774.1|6772.3|6777.8|6776|6773.3|6771.2|343
1650550200000|2022-04-21 14:10:00|6774|6772.2|6773.2|6771.4|6776.7|6774.9|6772.7|6770.9|346
1650550500000|2022-04-21 14:15:00|6773.1|6771.3|6771.4|6769.6|6776.9|6775.1|6771.1|6769.3|287
1650550800000|2022-04-21 14:20:00|6771.3|6769.5|6767.4|6765.6|6771.9|6770.1|6766.5|6764.7|300
1650551100000|2022-04-21 14:25:00|6767.2|6765.4|6769.7|6767.9|6772|6769.6|6767|6765.2|361
1650551400000|2022-04-21 14:30:00|6769.9|6768.1|6764.4|6762.6|6771.4|6769.2|6764.1|6762.3|386
1650551700000|2022-04-21 14:35:00|6764.3|6762.5|6763.6|6761.8|6764.6|6762.8|6761.1|6758.8|437
1650552000000|2022-04-21 14:40:00|6763.7|6761.9|6763.9|6762.1|6764.8|6762.4|6758.8|6756.4|365
1650552300000|2022-04-21 14:45:00|6764.1|6762.3|6756|6754.2|6764.7|6762.4|6756|6754.2|413
1650552600000|2022-04-21 14:50:00|6756.1|6754.3|6752|6750.2|6756.6|6754.3|6751.4|6749.2|317
1650552900000|2022-04-21 14:55:00|6751.8|6750|6752.9|6751.1|6755|6753.2|6751.5|6749.7|319
1650553200000|2022-04-21 15:00:00|6752.7|6750.9|6752.2|6750.4|6755.9|6754.1|6751.8|6750|370
1650553500000|2022-04-21 15:05:00|6751.7|6749.9|6753.7|6751.9|6754.7|6752.9|6749.4|6747.6|336
1650553800000|2022-04-21 15:10:00|6753.6|6751.8|6754.5|6752.7|6757.2|6755.4|6753.6|6751.8|323
1650554100000|2022-04-21 15:15:00|6754.6|6752.8|6754.6|6752.8|6756.7|6754.9|6754.1|6752.3|269
1650554400000|2022-04-21 15:20:00|6754.5|6752.7|6746.8|6745|6755.6|6753.8|6746|6744.2|417
1650554700000|2022-04-21 15:25:00|6747|6745.2|6747.9|6746.1|6749.6|6747.8|6747|6745.2|288
1650555000000|2022-04-21 15:30:00|6747.8|6746|6744.6|6742.8|6750.4|6748.6|6742.5|6740.7|407
1650555300000|2022-04-21 15:35:00|6744.5|6742.7|6742.9|6741.1|6747.4|6745.6|6742.1|6740.3|374
1650555600000|2022-04-21 15:40:00|6742.7|6740.9|6736.4|6734.6|6743.5|6741.7|6735.6|6733.8|393
1650555900000|2022-04-21 15:45:00|6736.5|6734.7|6738.3|6736.5|6738.3|6736.5|6734.2|6732.4|334
1650556200000|2022-04-21 15:50:00|6738.4|6736.6|6737.4|6735.6|6742.7|6740.9|6736.9|6735.1|391
1650556500000|2022-04-21 15:55:00|6737.5|6735.7|6738.4|6736.6|6739.1|6737.3|6734.5|6732.7|355
1650556800000|2022-04-21 16:00:00|6738.5|6736.7|6739.3|6737.5|6741.6|6739.8|6737.9|6736.1|330
1650557100000|2022-04-21 16:05:00|6739.2|6737.4|6738.2|6736.4|6741.5|6739.7|6737.1|6735.3|293
1650557400000|2022-04-21 16:10:00|6738.5|6736.7|6736.1|6734.3|6739|6737.2|6735.3|6733.5|318
1650557700000|2022-04-21 16:15:00|6736.2|6734.4|6735.8|6734|6737.4|6735.6|6735|6733.2|297
1650558000000|2022-04-21 16:20:00|6735.7|6733.9|6734.1|6732.3|6738.4|6736.6|6734.1|6732.3|364
1650558300000|2022-04-21 16:25:00|6734.2|6732.4|6734.1|6732.3|6735.1|6733.3|6731.5|6729.7|319
1650558600000|2022-04-21 16:30:00|6734.5|6732.7|6740|6738.2|6740.5|6738.7|6733.4|6731.6|272
1650558900000|2022-04-21 16:35:00|6739.9|6738.1|6739.1|6737.3|6740.4|6738.6|6737.5|6735.7|292
1650559200000|2022-04-21 16:40:00|6739.4|6737.6|6739.7|6737.9|6742.6|6740.8|6738.1|6736.3|338
1650559500000|2022-04-21 16:45:00|6739.6|6737.8|6735.7|6733.9|6740.1|6738.3|6735.6|6733.8|321
1650559800000|2022-04-21 16:50:00|6735.9|6734.1|6732|6730.2|6735.9|6734.1|6731.4|6729.6|257
1650560100000|2022-04-21 16:55:00|6732.1|6730.3|6730.9|6729.1|6733|6731.2|6730.8|6729|195
1650560400000|2022-04-21 17:00:00|6731|6729.2|6732.2|6730.4|6733.3|6731.5|6729.5|6727.7|289
1650560700000|2022-04-21 17:05:00|6732.1|6730.3|6734.1|6732.3|6734.1|6732.3|6730.6|6728.8|260
1650561000000|2022-04-21 17:10:00|6734.2|6732.4|6736.8|6735|6737.7|6735.9|6733.6|6731.8|297
1650561300000|2022-04-21 17:15:00|6736.7|6734.9|6733.6|6731.8|6736.7|6734.9|6727.9|6725.5|361
1650561600000|2022-04-21 17:20:00|6733.1|6731.3|6741.3|6739.5|6742.7|6740.7|6732.6|6730.8|473
1650561900000|2022-04-21 17:25:00|6741.2|6739.4|6741.8|6740|6742.1|6740.3|6736.2|6734.4|380
1650562200000|2022-04-21 17:30:00|6741.7|6739.9|6738.6|6736.8|6743.6|6741.8|6737.7|6735.9|371
1650562500000|2022-04-21 17:35:00|6738.5|6736.7|6739|6737.2|6740.3|6738.5|6736.2|6734.4|384
1650562800000|2022-04-21 17:40:00|6738.6|6736.8|6737.1|6735.3|6741.2|6739.4|6736.7|6734.9|370
1650563100000|2022-04-21 17:45:00|6737.3|6735.5|6738.8|6737|6739.7|6737.9|6735.2|6733.2|368
1650563400000|2022-04-21 17:50:00|6739.1|6737.3|6739.4|6737.6|6740.2|6738.4|6738|6736.1|317
1650563700000|2022-04-21 17:55:00|6739.5|6737.7|6737.3|6735.5|6743.4|6741.6|6737.3|6735.5|382
1650564000000|2022-04-21 18:00:00|6737.1|6735.3|6735.5|6733.7|6739.1|6736.9|6733.7|6731.4|352
1650564300000|2022-04-21 18:05:00|6735.4|6733.6|6731.6|6729.8|6737.9|6735.5|6731|6729.2|305
1650564600000|2022-04-21 18:10:00|6731.7|6729.9|6731.5|6729.7|6733.3|6731.5|6730.6|6728.5|321
1650564900000|2022-04-21 18:15:00|6731.6|6729.8|6729.9|6728.1|6732.5|6730.7|6729.5|6727.5|319
1650565200000|2022-04-21 18:20:00|6730|6728.2|6731.6|6729.8|6732.7|6730.9|6729.8|6728|260
1650565500000|2022-04-21 18:25:00|6731.7|6729.9|6731.1|6729.3|6734.2|6731.8|6731.1|6729.3|307
1650565800000|2022-04-21 18:30:00|6731|6729.2|6737|6735.2|6737.1|6735.3|6730.6|6728.4|342
1650566100000|2022-04-21 18:35:00|6737.1|6735.3|6733.4|6731.6|6738|6736.2|6733.3|6731.5|320
1650566400000|2022-04-21 18:40:00|6733.8|6732|6733|6731.2|6734.8|6733|6732.9|6730.8|344
1650566700000|2022-04-21 18:45:00|6733.1|6731.3|6733.6|6731.8|6734.8|6733|6732.7|6730.9|286
1650567000000|2022-04-21 18:50:00|6733.5|6731.7|6734.7|6732.9|6735.4|6733.6|6731.7|6729.9|260
1650567300000|2022-04-21 18:55:00|6735|6733.2|6734|6730.7|6735.7|6733.9|6732.9|6730.7|308
1650567600000|2022-04-21 19:00:00|6733.7|6730.2|6731.9|6730.1|6734.3|6731|6730.4|6728.2|287
1650567900000|2022-04-21 19:05:00|6732|6730.2|6732.3|6730.5|6734.1|6732.3|6732|6730.2|196
1650568200000|2022-04-21 19:10:00|6732.5|6730.7|6729.8|6728|6732.6|6730.8|6729|6727.2|298
1650568500000|2022-04-21 19:15:00|6729.9|6728.1|6731.6|6729.8|6732.4|6730.2|6729.2|6727.1|280
1650568800000|2022-04-21 19:20:00|6731.5|6729.7|6733.4|6731.6|6733.9|6731.6|6730.6|6728.8|216
1650569100000|2022-04-21 19:25:00|6733.3|6731.5|6736|6733|6736.1|6734.2|6731.6|6729.5|276
1650569400000|2022-04-21 19:30:00|6735.2|6733.4|6734.1|6732.3|6735.4|6733.4|6734|6731.5|240
1650569700000|2022-04-21 19:35:00|6734|6732.2|6732.5|6730.7|6734.1|6732.3|6730.1|6728.3|251
1650570000000|2022-04-21 19:40:00|6732.6|6730.8|6733|6731.2|6733.8|6731.7|6732.2|6730.1|290
1650570300000|2022-04-21 19:45:00|6733.2|6731.4|6732.7|6729.7|6733.7|6731.5|6730.3|6728.5|282
1650570600000|2022-04-21 19:50:00|6732.8|6729.8|6734.2|6732.4|6736.4|6734|6732.8|6729.8|297
1650570900000|2022-04-21 19:55:00|6734.1|6732.3|6734.2|6732.4|6736.3|6734|6733.7|6731.9|292
1650571200000|2022-04-21 20:00:00|6734.6|6732.8|6735.4|6733.6|6736.4|6734.6|6733.8|6731.4|279
1650571500000|2022-04-21 20:05:00|6735.6|6733.8|6735.2|6733.4|6736.4|6734.4|6734.4|6732.3|207
1650571800000|2022-04-21 20:10:00|6735.1|6733.3|6737.7|6735.9|6739.2|6736.9|6735|6733.1|216
1650572100000|2022-04-21 20:15:00|6737.8|6736|6739.2|6737.4|6739.9|6737.9|6737.8|6735.6|209
1650572400000|2022-04-21 20:20:00|6739.1|6737.3|6738.8|6735.8|6739.3|6737.4|6737.6|6735.2|158
1650572700000|2022-04-21 20:25:00|6738.9|6735.9|6738.6|6736.8|6739.3|6737.4|6738.1|6735.8|189
1650573000000|2022-04-21 20:30:00|6738.5|6736.7|6735.8|6734|6738.6|6736.7|6735.2|6733.4|128
1650573300000|2022-04-21 20:35:00|6735.7|6733.9|6737|6735.2|6738.3|6736.1|6734.4|6732.6|188
1650573600000|2022-04-21 20:40:00|6736.9|6735.1|6734.7|6731.7|6737.1|6735.3|6733.5|6731.1|122
1650573900000|2022-04-21 20:45:00|6734.8|6731.8|6733|6731.2|6735.1|6732.6|6732.7|6730.5|152
1650574200000|2022-04-21 20:50:00|6733.1|6731.3|6734.8|6731.8|6735.1|6732.1|6732.5|6730.3|179
1650574500000|2022-04-21 20:55:00|6734.9|6731.9|6747.1|6743.1|6747.6|6743.6|6733.1|6729.7|379
1650574800000|2022-04-21 21:00:00|6743.6|6739.6|6736.2|6732.2|6750.5|6746.5|6734.5|6730.5|64
1650575100000|2022-04-21 21:05:00|6735.1|6731.1|6735.2|6731.2|6736|6732|6734.6|6730.6|81
1650575400000|2022-04-21 21:10:00|6735|6731|6735|6731|6735.7|6731.8|6734.7|6730.7|83
1650575700000|2022-04-21 21:15:00|6734.8|6730.8|6734.5|6730.5|6735.6|6731.8|6734.5|6730.5|83
1650576000000|2022-04-21 21:20:00|6734.7|6730.7|6736|6732|6744|6740|6732.7|6728.7|181
1650576300000|2022-04-21 21:25:00|6736.1|6732.1|6735.7|6731.7|6736.4|6732.4|6734.9|6730.9|170
1650576600000|2022-04-21 21:30:00|6736|6732|6735.7|6731.7|6736.2|6732.2|6735.1|6731.1|162
1650576900000|2022-04-21 21:35:00|6735.8|6731.8|6736.9|6733.1|6737.3|6733.5|6735.3|6731.3|135
1650577200000|2022-04-21 21:40:00|6737|6733|6737|6733|6737.4|6733.9|6736.4|6732.9|119
1650577500000|2022-04-21 21:45:00|6737.2|6733.2|6737|6733|6737.4|6733.8|6735.8|6731.8|138
1650577800000|2022-04-21 21:50:00|6737.2|6733.4|6736|6732.1|6737.4|6734.1|6735.2|6731.5|153
1650578100000|2022-04-21 21:55:00|6736.1|6732.2|6736|6732|6737.4|6733.5|6734.6|6730.6|218
1650578400000|2022-04-21 22:00:00|6736.1|6732.1|6736.3|6733.3|6737.6|6734.6|6735.9|6731.9|374
1650578700000|2022-04-21 22:05:00|6736.1|6733.1|6736.2|6733.2|6737.5|6734.5|6735.5|6732.9|176
1650579000000|2022-04-21 22:10:00|6736.3|6733.3|6733.4|6730.4|6736.7|6733.7|6732.1|6729.1|290
1650579300000|2022-04-21 22:15:00|6733|6730|6734.3|6731.3|6735.2|6732|6732.1|6729.1|210
1650579600000|2022-04-21 22:20:00|6734.1|6731.1|6734.4|6731.4|6735.9|6732.9|6733.5|6730.5|163
1650579900000|2022-04-21 22:25:00|6734.3|6731.3|6732.6|6729.6|6735.3|6732.3|6732.2|6729.2|193
1650580200000|2022-04-21 22:30:00|6732.9|6729.9|6734|6731|6734.9|6731.9|6732.4|6729.4|186
1650580500000|2022-04-21 22:35:00|6734.2|6731.2|6733.6|6730.6|6734.7|6731.7|6732.4|6729.4|163
1650580800000|2022-04-21 22:40:00|6733.5|6730.5|6734.2|6731.2|6734.2|6731.2|6733|6730|76
1650581100000|2022-04-21 22:45:00|6734.1|6731.1|6736.3|6733.3|6736.3|6733.3|6733.5|6730.5|152
1650581400000|2022-04-21 22:50:00|6736.2|6733.2|6736.7|6733.7|6737.3|6734.3|6735.7|6732.5|110
1650581700000|2022-04-21 22:55:00|6736.8|6733.8|6735.6|6732.6|6737|6734|6734.8|6731.8|147
1650582000000|2022-04-21 23:00:00|6735.7|6732.7|6734.5|6731.5|6738.1|6736|6732.3|6729.6|285
1650582300000|2022-04-21 23:05:00|6734.6|6731.6|6732.5|6729.5|6734.6|6731.6|6730|6727.4|250
1650582600000|2022-04-21 23:10:00|6732.6|6729.6|6731.5|6728.5|6733.1|6730.5|6730.6|6728.4|213
1650582900000|2022-04-21 23:15:00|6731.4|6728.4|6731.2|6729.4|6732.9|6731.1|6730.4|6728|188
1650583200000|2022-04-21 23:20:00|6731.5|6729.7|6732.1|6730.3|6732.3|6730.5|6730|6728.2|226
1650583500000|2022-04-21 23:25:00|6732.2|6730.4|6730|6727|6733.2|6731.2|6729.8|6726.8|217
1650583800000|2022-04-21 23:30:00|6730.1|6727.1|6729.3|6727.5|6730.6|6727.7|6728.6|6726.7|162
1650584100000|2022-04-21 23:35:00|6729.4|6727.6|6726.7|6724.9|6729.8|6728|6726.4|6724.6|227
1650584400000|2022-04-21 23:40:00|6726.6|6724.8|6728|6725|6728|6726|6726.1|6724.3|154
1650584700000|2022-04-21 23:45:00|6727.9|6724.9|6729.3|6727.5|6730.6|6728.8|6726.8|6724.6|264
1650585000000|2022-04-21 23:50:00|6729.2|6727.4|6726.2|6724.4|6730.1|6728.3|6725.9|6724.1|277
1650585300000|2022-04-21 23:55:00|6726.1|6724.3|6722.7|6720.9|6726.2|6724.4|6722.5|6720.7|280
1650585600000|2022-04-22 00:00:00|6723.1|6721.3|6724.6|6722.8|6725.1|6723.3|6720.2|6718.4|415
1650585900000|2022-04-22 00:05:00|6724.5|6722.7|6727|6725.2|6728.4|6726.6|6724.5|6722.7|309
1650586200000|2022-04-22 00:10:00|6726.8|6725|6726.6|6724.8|6727.2|6725.4|6722.9|6721.1|301
1650586500000|2022-04-22 00:15:00|6726.7|6724.9|6725.1|6723.3|6727.6|6725.8|6724.3|6722.5|281
1650586800000|2022-04-22 00:20:00|6725|6723.2|6723.4|6721.6|6726.1|6724.3|6723.4|6721.6|286
1650587100000|2022-04-22 00:25:00|6723.3|6721.5|6720.4|6718.6|6723.4|6721.6|6720.3|6718.5|257
1650587400000|2022-04-22 00:30:00|6720.3|6718.5|6723.3|6721.5|6725.1|6723.3|6719.1|6717.3|345
1650587700000|2022-04-22 00:35:00|6723.2|6721.4|6720.7|6718.9|6723.8|6722|6720.4|6718.6|322
1650588000000|2022-04-22 00:40:00|6720.8|6719|6720.8|6719|6722.8|6721|6719.6|6717.8|398
1650588300000|2022-04-22 00:45:00|6720.9|6719.1|6720.8|6719|6721.4|6719.6|6719.3|6717.5|350
1650588600000|2022-04-22 00:50:00|6720.9|6719.1|6717.8|6716|6720.9|6719.1|6717.7|6715.9|449
1650588900000|2022-04-22 00:55:00|6717.7|6715.9|6719.7|6717.9|6721.1|6719.3|6717.7|6715.9|414
1650589200000|2022-04-22 01:00:00|6719.8|6718|6718.5|6716.7|6721.5|6719.7|6718.5|6716.7|372
1650589500000|2022-04-22 01:05:00|6718.6|6716.8|6724.7|6722.9|6725.3|6723.5|6717.8|6716|342
1650589800000|2022-04-22 01:10:00|6724.6|6722.8|6722.5|6720.7|6726.7|6724.3|6720.7|6718.9|400
1650590100000|2022-04-22 01:15:00|6722.4|6720.6|6725.2|6723.4|6727.2|6725.3|6722.4|6720.6|395
1650590400000|2022-04-22 01:20:00|6725.3|6723.5|6724.7|6722.9|6726.1|6724.3|6723.6|6721.6|283
1650590700000|2022-04-22 01:25:00|6724.8|6723|6722.7|6720.9|6726.1|6724.3|6722.7|6720.9|323
1650591000000|2022-04-22 01:30:00|6722.8|6721|6724.5|6722.7|6725.1|6723.3|6721.2|6719.4|381
1650591300000|2022-04-22 01:35:00|6724.6|6722.8|6720.7|6718.9|6727.3|6725.5|6720.7|6718.9|376
1650591600000|2022-04-22 01:40:00|6720.8|6719|6718.3|6716.5|6721.4|6719.6|6718.1|6716.3|310
1650591900000|2022-04-22 01:45:00|6718.2|6716.4|6715.2|6713.4|6718.3|6716.5|6710.2|6707.8|491
1650592200000|2022-04-22 01:50:00|6715.3|6713.5|6717.2|6715.4|6717.2|6715.4|6713.8|6712|399
1650592500000|2022-04-22 01:55:00|6717.1|6715.3|6718.3|6716.5|6718.4|6716.6|6716.2|6714.4|297
1650592800000|2022-04-22 02:00:00|6718.2|6716.4|6718.9|6717.1|6719.3|6717.5|6716.2|6714.4|459
1650593100000|2022-04-22 02:05:00|6718.8|6717|6716.7|6714.9|6719.2|6717.4|6716.3|6714.5|298
1650593400000|2022-04-22 02:10:00|6716.6|6714.8|6715|6713.2|6717.4|6715.6|6714.2|6712.4|328
1650593700000|2022-04-22 02:15:00|6715.1|6713.3|6713.8|6712|6716.2|6714.4|6713.7|6711.9|300
1650594000000|2022-04-22 02:20:00|6713.7|6711.9|6710.8|6709|6713.9|6712.1|6710.3|6708.5|274
1650594300000|2022-04-22 02:25:00|6710.9|6709.1|6712|6710.2|6713|6711.2|6710.7|6708.7|222
1650594600000|2022-04-22 02:30:00|6711.9|6710.1|6709.8|6708|6712.1|6710.3|6709.5|6707.7|238
1650594900000|2022-04-22 02:35:00|6709.7|6707.9|6712.4|6710.6|6714.7|6712.6|6709.7|6707.9|214
1650595200000|2022-04-22 02:40:00|6712.5|6710.7|6711.8|6710|6712.6|6710.8|6709.1|6707.3|273
1650595500000|2022-04-22 02:45:00|6711.9|6710.1|6712.2|6710.4|6714.2|6712.4|6709.1|6707.3|385
1650595800000|2022-04-22 02:50:00|6712.1|6710.3|6714.8|6713|6714.9|6713.1|6711.4|6709.6|403
1650596100000|2022-04-22 02:55:00|6714.2|6712.4|6713.5|6711.7|6715.5|6713.7|6713.2|6711.4|352
1650596400000|2022-04-22 03:00:00|6713.4|6711.6|6703.1|6701.3|6713.7|6711.9|6701|6698.9|484
1650596700000|2022-04-22 03:05:00|6703|6701.2|6705.6|6703.8|6705.8|6704|6702.7|6700.9|416
1650597000000|2022-04-22 03:10:00|6705.7|6703.9|6706|6704.2|6707.5|6705.7|6704.8|6703|306
1650597300000|2022-04-22 03:15:00|6705.9|6704.1|6705.3|6703.5|6707.7|6705.9|6704.9|6703.1|396
1650597600000|2022-04-22 03:20:00|6705.4|6703.6|6701.7|6699.9|6707.2|6705.4|6701.4|6699.6|244
1650597900000|2022-04-22 03:25:00|6701.4|6699.6|6703.1|6701.3|6704.5|6702.7|6700.1|6698.3|312
1650598200000|2022-04-22 03:30:00|6703.2|6701.4|6703.5|6701.7|6704.6|6702.8|6703.1|6701.3|251
1650598500000|2022-04-22 03:35:00|6703.6|6701.8|6703.8|6702|6705.6|6703.8|6703|6701.2|225
1650598800000|2022-04-22 03:40:00|6703.9|6702.1|6705.1|6703.3|6705.7|6703.9|6702.7|6700.9|251
1650599100000|2022-04-22 03:45:00|6705|6703.2|6701.9|6700.1|6705.8|6704|6701.3|6699.5|252
1650599400000|2022-04-22 03:50:00|6702|6700.2|6702.6|6700.8|6703.2|6701.4|6700.4|6698.6|194
1650599700000|2022-04-22 03:55:00|6702.7|6700.9|6702.5|6700.7|6703.6|6701.8|6701.7|6699.9|184
1650600000000|2022-04-22 04:00:00|6702.7|6700.9|6699.8|6698|6703.5|6701.1|6699.7|6697.9|208
1650600300000|2022-04-22 04:05:00|6699.5|6697.7|6701|6699.2|6701.8|6700|6699.5|6697.7|181
1650600600000|2022-04-22 04:10:00|6701.1|6699.3|6693.2|6691.4|6701.1|6699.3|6693|6691.2|231
1650600900000|2022-04-22 04:15:00|6693.3|6691.5|6696|6694.2|6697.5|6695.7|6693.2|6691.4|309
1650601200000|2022-04-22 04:20:00|6696.1|6694.3|6700.4|6697.4|6703|6700.6|6696|6694.2|430
1650601500000|2022-04-22 04:25:00|6700.6|6697.6|6697.3|6695.5|6700.8|6697.9|6697.2|6695.4|336
1650601800000|2022-04-22 04:30:00|6697.6|6695.8|6696.4|6694.6|6698|6696.2|6695.7|6693.9|268
1650602100000|2022-04-22 04:35:00|6696.5|6694.7|6695.9|6694.1|6697.6|6695.8|6695.3|6693.5|310
1650602400000|2022-04-22 04:40:00|6695.8|6694|6696.9|6695.1|6697|6695.2|6694.2|6692.4|262
1650602700000|2022-04-22 04:45:00|6696.8|6695|6698.7|6696.9|6698.8|6697|6695.9|6693.5|259
1650603000000|2022-04-22 04:50:00|6698.8|6697|6698.3|6696.5|6700.2|6698.1|6697.8|6696|230
1650603300000|2022-04-22 04:55:00|6698.2|6696.4|6699|6697.2|6700.3|6698.5|6698.2|6696.4|240
1650603600000|2022-04-22 05:00:00|6699.1|6697.3|6700.4|6698.6|6701.8|6700|6698.7|6696.9|317
1650603900000|2022-04-22 05:05:00|6700.3|6698.5|6700.4|6698.6|6701.6|6699.8|6699.1|6697.3|368
1650604200000|2022-04-22 05:10:00|6700.5|6698.7|6695.1|6693.3|6700.8|6699|6695.1|6693|353
1650604500000|2022-04-22 05:15:00|6695.3|6693.5|6696|6694.2|6698.2|6696.4|6695|6693.2|322
1650604800000|2022-04-22 05:20:00|6695.9|6694.1|6691.7|6689.9|6696.2|6694.4|6691.5|6689.7|280
1650605100000|2022-04-22 05:25:00|6691.6|6689.8|6691.6|6689.8|6692.6|6690.8|6690.4|6688.6|289
1650605400000|2022-04-22 05:30:00|6691.5|6689.7|6690.8|6689|6692.2|6689.9|6688.1|6686.3|379
1650605700000|2022-04-22 05:35:00|6690.9|6689.1|6693.1|6691.3|6694.7|6692.3|6689.6|6687.8|419
1650606000000|2022-04-22 05:40:00|6693|6691.2|6693.3|6691.5|6695.5|6693.7|6692.9|6691.1|313
1650606300000|2022-04-22 05:45:00|6693.4|6691.6|6692.3|6690.5|6693.5|6691.7|6691.1|6689.3|312
1650606600000|2022-04-22 05:50:00|6692|6690.2|6695|6693.2|6696.1|6693.5|6691.6|6689.5|319
1650606900000|2022-04-22 05:55:00|6694.9|6693.1|6695.1|6693.3|6695.9|6693.9|6692.6|6690.8|413
1650607200000|2022-04-22 06:00:00|6695|6693.2|6699.6|6697.8|6701|6699.2|6692.6|6690.6|525
1650607500000|2022-04-22 06:05:00|6699.8|6698|6699.5|6697.7|6703.7|6701.9|6697.7|6695.7|533
1650607800000|2022-04-22 06:10:00|6699.6|6697.8|6698.9|6697.1|6703.2|6701.4|6698.8|6697|475
1650608100000|2022-04-22 06:15:00|6699|6697.2|6697.3|6695.5|6700|6698.2|6696.6|6694.8|466
1650608400000|2022-04-22 06:20:00|6697.2|6695.4|6693.9|6692.1|6697.8|6696|6692|6690.2|456
1650608700000|2022-04-22 06:25:00|6693.8|6692|6695.1|6693.3|6695.3|6693.5|6692|6690.1|391
1650609000000|2022-04-22 06:30:00|6694.9|6693.1|6691|6689.2|6695.7|6693.9|6690.8|6689|380
1650609300000|2022-04-22 06:35:00|6690.9|6689.1|6693.9|6692.1|6694.8|6693|6690.4|6688.6|412
1650609600000|2022-04-22 06:40:00|6693.8|6692|6691.4|6689.6|6695.4|6693.5|6690.9|6689.1|379
1650609900000|2022-04-22 06:45:00|6691.5|6689.7|6690|6688.2|6692.5|6690.7|6689.7|6687.7|396
1650610200000|2022-04-22 06:50:00|6689.9|6688.1|6683.8|6682|6691|6688.7|6679.5|6677.4|495
1650610500000|2022-04-22 06:55:00|6684.2|6682.4|6682.9|6681.1|6686.9|6685.1|6682.9|6681.1|539
1650610800000|2022-04-22 07:00:00|6683|6681.2|6686.1|6684.3|6686.4|6684.6|6682.9|6680.5|536
1650611100000|2022-04-22 07:05:00|6686.2|6684.4|6688.2|6686.4|6689.3|6687.5|6684.4|6682.6|539
1650611400000|2022-04-22 07:10:00|6688|6686.2|6682.1|6680.3|6690.7|6688.9|6682|6680.2|515
1650611700000|2022-04-22 07:15:00|6682|6680.2|6681.7|6679.9|6684.3|6682.5|6679.2|6677.4|530
1650612000000|2022-04-22 07:20:00|6681.8|6680|6682.2|6680.4|6683.8|6682|6679.4|6677.6|534
1650612300000|2022-04-22 07:25:00|6682.3|6680.5|6680.4|6678.6|6684|6682.2|6680.4|6678.6|426
1650612600000|2022-04-22 07:30:00|6680.7|6678.9|6687.2|6685.4|6688.5|6686.7|6680.4|6678.6|505
1650612900000|2022-04-22 07:35:00|6687.3|6685.5|6688.6|6686.8|6688.9|6687.1|6684.8|6683|505
1650613200000|2022-04-22 07:40:00|6688.5|6686.7|6688.1|6686.3|6689.9|6688.1|6686.5|6684.7|407
1650613500000|2022-04-22 07:45:00|6688.2|6686.4|6687.4|6685.6|6690.1|6688.3|6687|6685.2|428
1650613800000|2022-04-22 07:50:00|6687.5|6685.7|6687.8|6686|6688.3|6686.5|6685.2|6683.4|445
1650614100000|2022-04-22 07:55:00|6688|6686.2|6687.5|6685.7|6688.6|6686.8|6685.8|6684|420
1650614400000|2022-04-22 08:00:00|6687.3|6685.5|6687.6|6685.8|6689.6|6687.8|6685.4|6683.6|499
1650614700000|2022-04-22 08:05:00|6687.7|6685.9|6681|6679.2|6688.2|6686.4|6680.9|6679|421
1650615000000|2022-04-22 08:10:00|6680.9|6679.1|6681.6|6679.8|6682.6|6680.8|6678.3|6676.5|364
1650615300000|2022-04-22 08:15:00|6681.7|6679.9|6682|6680.2|6683.9|6682.1|6681.3|6679.5|376
1650615600000|2022-04-22 08:20:00|6682.1|6680.3|6683.9|6682.1|6684.4|6682.6|6682|6680.2|405
1650615900000|2022-04-22 08:25:00|6684.1|6682.3|6682.4|6680.6|6686.4|6684.6|6682|6680.2|441
1650616200000|2022-04-22 08:30:00|6682.3|6680.5|6683.1|6681.3|6688.7|6686.9|6681.8|6680|419
1650616500000|2022-04-22 08:35:00|6683.2|6681.4|6685|6683.2|6685.2|6683.4|6683.1|6681.3|342
1650616800000|2022-04-22 08:40:00|6684.8|6683|6676.5|6674.7|6684.8|6683|6676.3|6674.5|430
1650617100000|2022-04-22 08:45:00|6676.6|6674.8|6676.4|6674.6|6677.6|6675.8|6675.2|6673.4|390
1650617400000|2022-04-22 08:50:00|6676.5|6674.7|6674.2|6672.4|6676.9|6675.1|6674.1|6672.3|381
1650617700000|2022-04-22 08:55:00|6674.3|6672.5|6674.9|6673.1|6677.7|6675.9|6673.9|6672.1|440
1650618000000|2022-04-22 09:00:00|6675|6673.2|6674.9|6673.1|6676.7|6674.9|6674|6672.2|418
1650618300000|2022-04-22 09:05:00|6675|6673.2|6673|6671.2|6675.2|6673.4|6671.9|6670.1|370
1650618600000|2022-04-22 09:10:00|6673.1|6671.3|6675|6673.2|6676.2|6674.4|6673.1|6671.3|271
1650618900000|2022-04-22 09:15:00|6675.1|6673.3|6676.9|6675.1|6677.4|6675.6|6675|6673.2|326
1650619200000|2022-04-22 09:20:00|6677|6675.2|6678.3|6676.5|6678.4|6676.6|6676.5|6674.7|299
1650619500000|2022-04-22 09:25:00|6678.4|6676.6|6679.5|6677.7|6681.1|6679.3|6676.1|6674.3|387
1650619800000|2022-04-22 09:30:00|6679.6|6677.8|6672.1|6670.3|6680.1|6678.3|6671.4|6669.6|388
1650620100000|2022-04-22 09:35:00|6671.9|6670.1|6671.6|6669.8|6672.2|6670.4|6669.2|6667.4|325
1650620400000|2022-04-22 09:40:00|6671.5|6669.7|6674.3|6672.5|6675.8|6674|6671.5|6669.7|244
1650620700000|2022-04-22 09:45:00|6674.4|6672.6|6670.6|6668.8|6674.4|6672.6|6670.2|6668.4|242
1650621000000|2022-04-22 09:50:00|6670.5|6668.7|6671.3|6669.5|6671.4|6669.6|6669.1|6667.3|385
1650621300000|2022-04-22 09:55:00|6671.4|6669.6|6670.4|6668.6|6672.1|6670.3|6669.1|6667.3|418
1650621600000|2022-04-22 10:00:00|6670|6668.2|6671|6669.2|6672.9|6671.1|6668.9|6667.1|400
1650621900000|2022-04-22 10:05:00|6670.9|6669.1|6670.1|6668.3|6671.9|6670.1|6669.9|6668.1|309
1650622200000|2022-04-22 10:10:00|6670|6668.2|6670.9|6669.1|6672.6|6670.8|6669.5|6667.7|339
1650622500000|2022-04-22 10:15:00|6671|6669.2|6671|6669.2|6672.1|6670.3|6669.9|6668.1|267
1650622800000|2022-04-22 10:20:00|6670.9|6669.1|6670.3|6668.5|6671.9|6670.1|6670|6668.2|273
1650623100000|2022-04-22 10:25:00|6670.4|6668.6|6669.7|6667.9|6675.7|6673.9|6669.5|6667.7|320
1650623400000|2022-04-22 10:30:00|6669.6|6667.8|6671.1|6669.3|6672.7|6670.4|6669|6667.2|378
1650623700000|2022-04-22 10:35:00|6671.2|6669.4|6669.1|6667.3|6672.1|6670.3|6669|6667.2|267
1650624000000|2022-04-22 10:40:00|6669.2|6667.4|6673.9|6672.1|6674.2|6672.4|6669.1|6667.3|339
1650624300000|2022-04-22 10:45:00|6674.1|6672.3|6676.7|6674.9|6678.2|6676.4|6673.8|6672|332
1650624600000|2022-04-22 10:50:00|6676.8|6675|6679.2|6677.4|6679.5|6677.7|6676.7|6674.9|347
1650624900000|2022-04-22 10:55:00|6679.1|6677.3|6679.5|6677.7|6681.1|6679.3|6678.1|6676.3|407
1650625200000|2022-04-22 11:00:00|6679.6|6677.8|6680.8|6679|6683.3|6681.5|6679.4|6677.6|384
1650625500000|2022-04-22 11:05:00|6681|6679.2|6684.3|6682.5|6684.8|6683|6679.7|6677.9|323
1650625800000|2022-04-22 11:10:00|6684.2|6682.4|6686.3|6684.5|6688.3|6686.5|6684.2|6682.4|303
1650626100000|2022-04-22 11:15:00|6686.4|6684.6|6687.4|6685.6|6687.5|6685.7|6684.6|6682.8|306
1650626400000|2022-04-22 11:20:00|6687.2|6685.4|6687.5|6685.7|6688.2|6686.4|6685|6683.2|278
1650626700000|2022-04-22 11:25:00|6687.4|6685.6|6688.5|6686.7|6688.9|6687.1|6687|6685.2|315
1650627000000|2022-04-22 11:30:00|6688.4|6686.6|6688.9|6687.1|6689.7|6687.9|6687.5|6685.7|320
1650627300000|2022-04-22 11:35:00|6688.5|6686.7|6685.5|6683.7|6688.7|6686.9|6684.9|6683.1|288
1650627600000|2022-04-22 11:40:00|6685.6|6683.8|6687.8|6686|6691.1|6689.3|6685.5|6683.7|355
1650627900000|2022-04-22 11:45:00|6688.1|6686.3|6686.6|6684.8|6688.1|6686.3|6686.1|6684.3|397
1650628200000|2022-04-22 11:50:00|6686.7|6684.9|6686.7|6684.9|6689.3|6687.5|6686.5|6684.7|384
1650628500000|2022-04-22 11:55:00|6686.8|6685|6686.7|6684.9|6688.6|6686.8|6686.2|6684.4|351
1650628800000|2022-04-22 12:00:00|6686.6|6684.8|6687.3|6685.5|6688.9|6687.1|6686.4|6684.6|390
1650629100000|2022-04-22 12:05:00|6687.2|6685.4|6685.1|6683.3|6687.3|6685.5|6683.2|6681.4|247
1650629400000|2022-04-22 12:10:00|6685|6683.2|6680.8|6679|6686.1|6684.3|6680.7|6678.9|441
1650629700000|2022-04-22 12:15:00|6680.9|6679.1|6681.7|6679.9|6684.1|6682.3|6679.8|6677.3|528
1650630000000|2022-04-22 12:20:00|6681|6679.2|6679.8|6678|6681.8|6680|6678.2|6676.4|498
1650630300000|2022-04-22 12:25:00|6679.7|6677.9|6678.1|6676.3|6681.5|6679.7|6678.1|6676.3|358
1650630600000|2022-04-22 12:30:00|6678.2|6676.4|6676.4|6674.6|6679.9|6678.1|6676.2|6674.4|401
1650630900000|2022-04-22 12:35:00|6676.5|6674.7|6682.6|6680.8|6683|6681.2|6676.5|6674.7|450
1650631200000|2022-04-22 12:40:00|6683|6681.2|6681.1|6679.3|6685|6683.2|6680.5|6678.7|449
1650631500000|2022-04-22 12:45:00|6681.2|6679.4|6679.1|6677.3|6681.9|6680.1|6677.7|6675.5|411
1650631800000|2022-04-22 12:50:00|6679|6677.2|6674.4|6672.6|6679.1|6677.3|6673.7|6671.9|442
1650632100000|2022-04-22 12:55:00|6674.6|6672.8|6675.9|6674.1|6677.1|6675.3|6674|6671.7|453
1650632400000|2022-04-22 13:00:00|6676|6674.2|6674.1|6672.3|6676.7|6674.9|6673.3|6671.5|469
1650632700000|2022-04-22 13:05:00|6674|6672.2|6669.7|6667.9|6676.8|6675|6669.6|6667.8|456
1650633000000|2022-04-22 13:10:00|6669.8|6668|6665.4|6663.6|6671.5|6669.7|6665.1|6663.3|521
1650633300000|2022-04-22 13:15:00|6665.3|6663.5|6664.3|6662.5|6667.8|6666|6663.5|6661.7|505
1650633600000|2022-04-22 13:20:00|6664.4|6662.6|6664.5|6662.7|6665.6|6663.8|6663|6661.2|340
1650633900000|2022-04-22 13:25:00|6664.6|6662.8|6664.3|6662.5|6666.8|6665|6664.2|6662.4|420
1650634200000|2022-04-22 13:30:00|6664.2|6662.4|6664.5|6662.7|6666.5|6664.7|6661.7|6659.9|409
1650634500000|2022-04-22 13:35:00|6664.6|6662.8|6662|6660.2|6665.7|6663.9|6661.4|6659.6|326
1650634800000|2022-04-22 13:40:00|6661.8|6660|6658.4|6655.2|6662.6|6660.8|6657.1|6654.9|429
1650635100000|2022-04-22 13:45:00|6658.8|6655.8|6657.9|6656.1|6659.9|6657.8|6656.8|6654.5|340
1650635400000|2022-04-22 13:50:00|6658.1|6656.3|6658.4|6656.6|6660.5|6658.7|6657.7|6655.9|176
1650635700000|2022-04-22 13:55:00|6657.4|6655.6|6652.9|6651.1|6658.3|6656.5|6651.9|6650.1|346
1650636000000|2022-04-22 14:00:00|6653|6651.2|6651.7|6649.9|6654.4|6652.6|6651.3|6649.5|340
1650636300000|2022-04-22 14:05:00|6651.6|6649.8|6647.7|6645.9|6652.9|6651.1|6647.3|6645.5|231
1650636600000|2022-04-22 14:10:00|6647.6|6645.8|6645.3|6643.5|6647.8|6646|6644.9|6643.1|295
1650636900000|2022-04-22 14:15:00|6645.4|6643.6|6646.4|6644.6|6648.2|6646.4|6642.1|6640.3|378
1650637200000|2022-04-22 14:20:00|6646.5|6644.7|6645.1|6643.3|6646.6|6644.8|6642.2|6640.4|453
1650637500000|2022-04-22 14:25:00|6644.9|6643.1|6642.5|6640.7|6645.6|6643.8|6641.2|6639.4|324
1650637800000|2022-04-22 14:30:00|6642.6|6640.8|6636.5|6634.7|6643.8|6642|6636.3|6634.5|421
1650638100000|2022-04-22 14:35:00|6636.8|6635|6634.7|6632.9|6638.9|6637.1|6634.7|6632.9|419
1650638400000|2022-04-22 14:40:00|6634.8|6633|6631.9|6630.1|6635.4|6633.6|6628.9|6627.1|370
1650638700000|2022-04-22 14:45:00|6631.8|6630|6630|6628.2|6633.7|6631.9|6629.6|6627.8|261
1650639000000|2022-04-22 14:50:00|6629.9|6628.1|6631.3|6629.5|6631.9|6630.1|6628.9|6627.1|402
1650639300000|2022-04-22 14:55:00|6631.1|6629.3|6635.1|6633.3|6636.5|6634.7|6631|6629.2|445
1650639600000|2022-04-22 15:00:00|6634.9|6633.1|6634.2|6632.4|6637.3|6635.5|6633.2|6631.4|375
1650639900000|2022-04-22 15:05:00|6634.3|6632.5|6639.1|6637.3|6639.8|6638|6634.1|6632.1|354
1650640200000|2022-04-22 15:10:00|6635.7|6633.9|6633.9|6632.1|6636.2|6634.1|6632.7|6630.3|292
1650640500000|2022-04-22 15:15:00|6632.7|6629.7|6629.2|6627.4|6633|6631.2|6628.8|6626.8|456
1650640800000|2022-04-22 15:20:00|6629.4|6627.6|6633.6|6631.8|6635.9|6634.1|6629.4|6627.6|433
1650641100000|2022-04-22 15:25:00|6633.5|6631.7|6637.1|6635.3|6638.2|6636.4|6633.1|6631.3|335
1650641400000|2022-04-22 15:30:00|6637.6|6635.8|6638.1|6636.3|6640.7|6638.9|6636.9|6635.1|386
1650641700000|2022-04-22 15:35:00|6638.2|6636.4|6631.4|6629.6|6638.2|6636.4|6630.9|6629.1|410
1650642000000|2022-04-22 15:40:00|6631.5|6629.7|6631.6|6629.8|6632.3|6630.5|6627.7|6625.9|380
1650642300000|2022-04-22 15:45:00|6631.7|6629.9|6634.3|6632.5|6634.8|6633|6631.6|6629.8|393
1650642600000|2022-04-22 15:50:00|6634.1|6632.3|6637.7|6635.9|6637.7|6635.9|6633.2|6631.4|330
1650642900000|2022-04-22 15:55:00|6637.6|6635.8|6638|6636.2|6638.8|6637|6635.9|6634.1|378
1650643200000|2022-04-22 16:00:00|6638.1|6636.3|6637|6635.2|6639.8|6638|6636.1|6634.3|350
1650643500000|2022-04-22 16:05:00|6637.1|6635.3|6637|6635.2|6639.3|6637.5|6636.6|6634.8|334
1650643800000|2022-04-22 16:10:00|6637.1|6635.3|6635|6633.2|6637.6|6635.8|6633.2|6631.4|252
1650644100000|2022-04-22 16:15:00|6634.9|6633.1|6633.1|6631.3|6635|6633.2|6632.5|6630.7|315
1650644400000|2022-04-22 16:20:00|6633|6631.2|6632.5|6630.7|6634|6632.2|6631.1|6629.3|349
1650644700000|2022-04-22 16:25:00|6632.6|6630.8|6630.9|6629.1|6632.6|6630.8|6630.5|6628.7|285
1650645000000|2022-04-22 16:30:00|6631|6629.2|6636.5|6634.7|6637|6635.2|6630.8|6629|350
1650645300000|2022-04-22 16:35:00|6636.4|6634.6|6636.8|6635|6640.3|6638.5|6636.1|6634.3|338
1650645600000|2022-04-22 16:40:00|6636.9|6635.1|6634.5|6632.7|6637.2|6635.4|6633.8|6632|278
1650645900000|2022-04-22 16:45:00|6634.4|6632.6|6633.1|6631.3|6634.6|6632.8|6632.5|6630.7|279
1650646200000|2022-04-22 16:50:00|6633|6631.2|6628.8|6627|6633.1|6631.3|6628.6|6626.8|288
1650646500000|2022-04-22 16:55:00|6629.1|6627.3|6628.4|6626.6|6630.3|6628.5|6627.8|6626|318
1650646800000|2022-04-22 17:00:00|6628.5|6626.7|6629.1|6627.3|6629.1|6627.3|6627.1|6625.3|231
1650647100000|2022-04-22 17:05:00|6629|6627.2|6631.2|6629.4|6631.6|6629.8|6629|6627.2|255
1650647400000|2022-04-22 17:10:00|6630.9|6629.1|6630.2|6628.4|6631.7|6629.9|6629.4|6627.6|204
1650647700000|2022-04-22 17:15:00|6630.1|6628.3|6630.1|6628.3|6630.6|6628.8|6628|6626.2|245
1650648000000|2022-04-22 17:20:00|6630|6628.2|6628.7|6626.9|6630.4|6628.6|6627.7|6625.9|242
1650648300000|2022-04-22 17:25:00|6628.8|6627|6631.1|6629.3|6632|6630.2|6627.4|6625.6|251
1650648600000|2022-04-22 17:30:00|6631.3|6629.5|6631.6|6629.8|6632.4|6630.6|6630.4|6628.6|224
1650648900000|2022-04-22 17:35:00|6631.5|6629.7|6631.5|6629.7|6633.8|6632|6631.2|6629.4|327
1650649200000|2022-04-22 17:40:00|6631.4|6629.6|6632|6630.2|6632.7|6630.9|6630.9|6629.1|290
1650649500000|2022-04-22 17:45:00|6631.9|6630.1|6630.5|6628.7|6632.7|6630.9|6630|6628.2|286
1650649800000|2022-04-22 17:50:00|6630.7|6628.9|6627.8|6626|6631.1|6629.3|6627.3|6625.5|255
1650650100000|2022-04-22 17:55:00|6627.7|6625.9|6629.5|6627.7|6630.1|6628.3|6626.8|6625|347
1650650400000|2022-04-22 18:00:00|6629.3|6627.5|6629.7|6627.9|6630.2|6628.4|6627.4|6625.6|268
1650650700000|2022-04-22 18:05:00|6629.6|6627.8|6628.4|6626.6|6631.9|6630.1|6627.9|6626.1|339
1650651000000|2022-04-22 18:10:00|6628.3|6626.5|6630.8|6629|6632|6630|6628.3|6626.5|399
1650651300000|2022-04-22 18:15:00|6630.7|6628.9|6635.5|6633.7|6635.9|6634.1|6630.5|6628.7|395
1650651600000|2022-04-22 18:20:00|6635.6|6633.8|6633.1|6631.3|6636|6634.2|6632.5|6630.7|333
1650651900000|2022-04-22 18:25:00|6633.2|6631.4|6632.2|6630.4|6633.2|6631.4|6631|6629.2|260
1650652200000|2022-04-22 18:30:00|6632.1|6630.3|6629.8|6628|6632.6|6630.8|6629.8|6628|339
1650652500000|2022-04-22 18:35:00|6630|6628.2|6630.7|6628.9|6631|6629.2|6628.7|6626.8|311
1650652800000|2022-04-22 18:40:00|6630.6|6628.8|6632|6630.2|6632.8|6630.9|6630.2|6628.4|306
1650653100000|2022-04-22 18:45:00|6631.9|6630.1|6632.3|6630.5|6633.3|6631.5|6630.7|6628.9|286
1650653400000|2022-04-22 18:50:00|6632.4|6630.6|6630.7|6628.9|6632.4|6630.6|6629|6627.2|298
1650653700000|2022-04-22 18:55:00|6630.6|6628.8|6629.6|6627.8|6631|6629.2|6628.5|6626.7|365
1650654000000|2022-04-22 19:00:00|6630.3|6628.5|6633.3|6631.5|6634.1|6632.3|6630.3|6628.4|376
1650654300000|2022-04-22 19:05:00|6633.4|6631.6|6634.7|6632.9|6635.4|6633.6|6632.8|6631|345
1650654600000|2022-04-22 19:10:00|6635.1|6633.3|6637.1|6635.3|6637.6|6635.8|6633.6|6631.8|363
1650654900000|2022-04-22 19:15:00|6637|6635.2|6639.3|6637.5|6639.9|6638.1|6635.6|6633.8|474
1650655200000|2022-04-22 19:20:00|6639.2|6637.4|6638.4|6636.6|6640.5|6638.5|6637.3|6635.5|383
1650655500000|2022-04-22 19:25:00|6638.5|6636.7|6639.5|6637.7|6641|6638.8|6638.4|6636.6|300
1650655800000|2022-04-22 19:30:00|6639.6|6637.8|6641.6|6639.8|6642.9|6640.5|6639.5|6637.3|401
1650656100000|2022-04-22 19:35:00|6641.7|6639.9|6641.2|6639.4|6643.2|6640.8|6640.5|6638.6|380
1650656400000|2022-04-22 19:40:00|6641.1|6639.3|6639.2|6637.4|6642.3|6640.1|6638.4|6636.6|386
1650656700000|2022-04-22 19:45:00|6639.3|6637.5|6636.8|6635|6639.3|6637.5|6636.2|6634.4|290
1650657000000|2022-04-22 19:50:00|6636.6|6634.8|6635.8|6634|6637.4|6635.6|6633.7|6631.9|362
1650657300000|2022-04-22 19:55:00|6635.6|6633.8|6635|6633.2|6636|6634.2|6634.4|6632.6|327
1650657600000|2022-04-22 20:00:00|6635.3|6633.5|6635.1|6633.3|6637.1|6635.3|6635.1|6633.1|292
1650657900000|2022-04-22 20:05:00|6635.2|6633.4|6635|6633.2|6635.9|6633.7|6633.3|6631.3|281
1650658200000|2022-04-22 20:10:00|6635.1|6633.3|6638.8|6637|6639.3|6637.1|6635|6633.2|251
1650658500000|2022-04-22 20:15:00|6638.9|6637.1|6639.2|6637.4|6639.6|6637.8|6638.8|6637|193
1650658800000|2022-04-22 20:20:00|6639.1|6637.3|6637.7|6635.9|6639.4|6637.5|6637.1|6635.1|144
1650659100000|2022-04-22 20:25:00|6637.8|6636|6637.3|6635.5|6638.5|6636.2|6636.6|6634.5|192
1650659400000|2022-04-22 20:30:00|6637.2|6635.4|6638|6635|6638.9|6636.6|6637.2|6634.7|117
1650659700000|2022-04-22 20:35:00|6638.1|6635.1|6639.1|6636.1|6639.5|6637.1|6637.4|6634.7|109
1650660000000|2022-04-22 20:40:00|6638.5|6636.7|6636.9|6633.9|6638.5|6636.7|6636.6|6633.8|128
1650660300000|2022-04-22 20:45:00|6636|6634.2|6634.9|6631.9|6636.8|6634.2|6634.3|6631.3|178
1650660600000|2022-04-22 20:50:00|6634.8|6631.8|6636.7|6633.7|6637.3|6633.7|6634.8|6631.5|210
1650660900000|2022-04-22 20:55:00|6636.8|6633.8|6637|6633|6639.9|6635.9|6634.1|6630.1|653
1650830400000|2022-04-24 20:00:00|6630.9|6625.1|6630.9|6625.1|6634.6|6626|6630.9|6623.5|12
1650830700000|2022-04-24 20:05:00|6632.5|6626.1|6630.9|6625.1|6635.3|6626.8|6629.8|6624|23
1650831000000|2022-04-24 20:10:00|6631.4|6625.4|6631.1|6625.3|6631.4|6625.7|6630.9|6624.8|12
1650831300000|2022-04-24 20:15:00|6631.4|6625|6631.1|6625.3|6633.8|6625.3|6631.1|6623.8|17
1650831600000|2022-04-24 20:20:00|6633.8|6623.8|6632.6|6625.8|6633.9|6627.5|6631.1|6623.8|21
1650831900000|2022-04-24 20:25:00|6632|6626|6630.9|6624.9|6634.5|6627.8|6630.8|6624.5|21
1650832200000|2022-04-24 20:30:00|6633.3|6624.8|6631.4|6625.6|6633.9|6626.3|6630.8|6624.7|17
1650832500000|2022-04-24 20:35:00|6632.4|6625.5|6634.2|6625.7|6634.4|6625.9|6631.4|6625.4|20
1650832800000|2022-04-24 20:40:00|6634.1|6625.6|6633.4|6626.4|6634.1|6626.7|6631.4|6624|23
1650833100000|2022-04-24 20:45:00|6634.8|6626.3|6632.8|6627|6636.3|6628|6632.4|6625.9|55
1650833400000|2022-04-24 20:50:00|6632.7|6626.9|6633|6627.2|6634.4|6627.6|6632.6|6624|73
1650833700000|2022-04-24 20:55:00|6634.2|6625.7|6634|6625.5|6634.2|6627.6|6632.7|6624|43
1650834000000|2022-04-24 21:00:00|6632.8|6627|6634.5|6630.5|6636.7|6630.6|6631.3|6625.5|61
1650834300000|2022-04-24 21:05:00|6634|6630|6638.5|6634.5|6638.8|6634.8|6633.8|6629.8|155
1650834600000|2022-04-24 21:10:00|6638.3|6634.3|6636.1|6632.1|6639.6|6635.6|6635.4|6631.4|162
1650834900000|2022-04-24 21:15:00|6636.3|6632.4|6632.8|6628.8|6636.5|6632.5|6632.5|6628.5|93
1650835200000|2022-04-24 21:20:00|6632.1|6628.1|6646.8|6642.8|6648.9|6644.9|6630.4|6627.4|156
1650835500000|2022-04-24 21:25:00|6644|6640|6639.6|6635.6|6647.4|6643.4|6637.7|6633.7|178
1650835800000|2022-04-24 21:30:00|6639|6635|6635|6631|6641.1|6637.1|6634.2|6630.2|144
1650836100000|2022-04-24 21:35:00|6634.9|6630.9|6635.2|6631.2|6636.4|6632.4|6634.8|6630.8|106
1650836400000|2022-04-24 21:40:00|6634.9|6630.9|6635.4|6631.4|6636.4|6632.5|6634.8|6630.8|87
1650836700000|2022-04-24 21:45:00|6635.5|6631.5|6636.2|6632.2|6640.5|6636.5|6635.3|6631.3|154
1650837000000|2022-04-24 21:50:00|6636.3|6632.3|6642.7|6638.7|6643|6639|6636|6632|165
1650837300000|2022-04-24 21:55:00|6642.5|6638.5|6643.1|6639.1|6645.8|6641.8|6640.7|6636.7|166
1650837600000|2022-04-24 22:00:00|6642|6638|6636.2|6632.2|6643.9|6639.9|6635.7|6631.7|438
1650837900000|2022-04-24 22:05:00|6636|6632|6635.5|6631.6|6637.4|6633.7|6635|6631.4|318
1650838200000|2022-04-24 22:10:00|6635.4|6631.7|6634.9|6631.9|6636.3|6633|6634.4|6631.3|315
1650838500000|2022-04-24 22:15:00|6635|6632|6636|6632.8|6636.2|6633|6633.8|6630.8|255
1650838800000|2022-04-24 22:20:00|6636.1|6632.9|6632.2|6629|6636.5|6633.5|6632|6628.7|249
1650839100000|2022-04-24 22:25:00|6632.8|6629.2|6631.7|6628.7|6633.4|6630.3|6631.5|6628.5|256
1650839400000|2022-04-24 22:30:00|6631.6|6628.6|6627.9|6624.9|6632.2|6628.7|6626.5|6623.2|330
1650839700000|2022-04-24 22:35:00|6628|6625|6623.7|6620.7|6629.7|6626.7|6622.4|6618.9|310
1650840000000|2022-04-24 22:40:00|6623.6|6620.6|6627.1|6624.1|6628.2|6625.2|6623.6|6620.6|176
1650840300000|2022-04-24 22:45:00|6627.2|6624.2|6630.3|6627.3|6630.8|6627.8|6626.2|6623.6|208
1650840600000|2022-04-24 22:50:00|6630.4|6627.4|6631|6628|6631|6628.4|6629.4|6626.7|181
1650840900000|2022-04-24 22:55:00|6631.7|6628.7|6632.8|6629.8|6632.9|6629.9|6630.6|6627.6|125
1650841200000|2022-04-24 23:00:00|6633.1|6630.1|6630.8|6627.8|6633.3|6630.3|6629.6|6626.8|174
1650841500000|2022-04-24 23:05:00|6630.7|6627.7|6630.7|6627.7|6631.8|6628.8|6628.9|6625.9|210
1650841800000|2022-04-24 23:10:00|6630.8|6627.8|6631.2|6628.2|6631.8|6629.5|6629.7|6627.2|203
1650842100000|2022-04-24 23:15:00|6631.3|6628.3|6626.1|6624.3|6631.3|6629.3|6625.9|6623.7|285
1650842400000|2022-04-24 23:20:00|6626.2|6624.4|6629.7|6627.9|6631.4|6629.2|6625.7|6623.9|264
1650842700000|2022-04-24 23:25:00|6630.5|6627.5|6629.3|6626.3|6630.5|6627.9|6627.7|6625.4|220
1650843000000|2022-04-24 23:30:00|6629.2|6626.2|6625.6|6623.8|6630|6627.6|6625.5|6623.7|252
1650843300000|2022-04-24 23:35:00|6625.5|6623.7|6626|6624.2|6626.8|6624.8|6625.5|6623.2|221
1650843600000|2022-04-24 23:40:00|6625.9|6624.1|6624.3|6622.5|6626.2|6624.4|6623.8|6622|194
1650843900000|2022-04-24 23:45:00|6624.6|6622.8|6625.5|6623.7|6625.7|6623.9|6624.1|6622.3|237
1650844200000|2022-04-24 23:50:00|6625.6|6623.8|6624.3|6622.5|6626|6624|6624|6622.2|179
1650844500000|2022-04-24 23:55:00|6624.2|6622.4|6623.1|6621.3|6625.7|6623.9|6623.1|6621.2|287
1650844800000|2022-04-25 00:00:00|6623.2|6621.4|6622.5|6620.7|6624.3|6622.5|6619.8|6618|492
1650845100000|2022-04-25 00:05:00|6622.7|6620.9|6620.7|6618.9|6625.8|6624|6619.7|6617.9|400
1650845400000|2022-04-25 00:10:00|6620.8|6619|6620.2|6618.4|6622.6|6620.8|6619.2|6617.4|266
1650845700000|2022-04-25 00:15:00|6620.3|6618.5|6619.6|6617.8|6622.8|6621|6619.2|6617.4|245
1650846000000|2022-04-25 00:20:00|6619.7|6617.9|6615.4|6613.6|6620.6|6618.8|6615.4|6613.6|326
1650846300000|2022-04-25 00:25:00|6615.3|6613.5|6619.8|6618|6620|6618.2|6615.3|6613.5|257
1650846600000|2022-04-25 00:30:00|6619.7|6617.9|6619.5|6617.7|6622.8|6620.9|6618.7|6616.9|392
1650846900000|2022-04-25 00:35:00|6619.7|6617.9|6622.7|6620.9|6623.5|6621.7|6619.7|6617.9|266
1650847200000|2022-04-25 00:40:00|6622.8|6621|6622.4|6620.6|6624.9|6623.1|6621.9|6620.1|315
1650847500000|2022-04-25 00:45:00|6622.5|6620.7|6620.7|6618.9|6622.8|6621|6619.7|6617.9|354
1650847800000|2022-04-25 00:50:00|6620.6|6618.8|6623.3|6620.3|6623.3|6620.5|6619.1|6617.3|354
1650848100000|2022-04-25 00:55:00|6623.4|6620.4|6617.3|6615.5|6623.7|6621.4|6615.8|6614|313
1650848400000|2022-04-25 01:00:00|6617.7|6615.9|6614.8|6613|6619.4|6617.6|6613.8|6612|403
1650848700000|2022-04-25 01:05:00|6614.9|6613.1|6613.9|6612.1|6615.4|6613.6|6612.6|6610.8|365
1650849000000|2022-04-25 01:10:00|6613.8|6612|6613|6611.2|6613.9|6612.1|6612.4|6610.6|315
1650849300000|2022-04-25 01:15:00|6613.1|6611.3|6615.4|6613.6|6616.4|6614.6|6613|6611.2|358
1650849600000|2022-04-25 01:20:00|6615.3|6613.5|6613.2|6611.4|6616.1|6614.3|6612.5|6610.7|298
1650849900000|2022-04-25 01:25:00|6613.1|6611.3|6612.5|6610.7|6614.3|6612.5|6612.3|6610.5|302
1650850200000|2022-04-25 01:30:00|6612.6|6610.8|6609.1|6607.3|6614.3|6612.5|6606.5|6604.7|444
1650850500000|2022-04-25 01:35:00|6609.4|6607.6|6614.1|6612.3|6614.2|6612.4|6608.6|6606.8|459
1650850800000|2022-04-25 01:40:00|6614|6612.2|6606.2|6604.4|6615.1|6613.3|6606.2|6604.4|482
1650851100000|2022-04-25 01:45:00|6606.3|6604.5|6601.9|6600.1|6607.9|6605.6|6600.5|6598.4|459
1650851400000|2022-04-25 01:50:00|6602.3|6600.5|6606.7|6604.9|6606.9|6605.1|6599.2|6597.4|467
1650851700000|2022-04-25 01:55:00|6606.8|6605|6607.1|6605.3|6610.2|6608.4|6606.6|6604.8|409
1650852000000|2022-04-25 02:00:00|6607.2|6605.4|6605.5|6603.7|6607.8|6605.7|6602.8|6601|424
1650852300000|2022-04-25 02:05:00|6605.9|6604.1|6604.2|6602.4|6608.3|6606.5|6603.2|6601.4|416
1650852600000|2022-04-25 02:10:00|6604.1|6602.3|6604.8|6603|6605.2|6603.4|6602.1|6600.3|430
1650852900000|2022-04-25 02:15:00|6604.9|6603.1|6605.3|6603.5|6605.4|6603.6|6603.5|6601.7|345
1650853200000|2022-04-25 02:20:00|6605.4|6603.6|6605.2|6603.4|6607.8|6606|6604.8|6603|424
1650853500000|2022-04-25 02:25:00|6605.1|6603.3|6604.1|6602.3|6605.8|6604|6602.6|6600.8|311
1650853800000|2022-04-25 02:30:00|6604|6602.2|6607.1|6605.3|6607.7|6605.9|6603.5|6601.7|330
1650854100000|2022-04-25 02:35:00|6606.9|6605.1|6603.5|6601.7|6607|6605.2|6603.3|6601.5|384
1650854400000|2022-04-25 02:40:00|6603.6|6601.8|6604.2|6602.4|6605.1|6603.3|6602.6|6600.8|390
1650854700000|2022-04-25 02:45:00|6604.1|6602.3|6606.6|6604.8|6607.6|6605.8|6604.1|6602.3|343
1650855000000|2022-04-25 02:50:00|6606.5|6604.7|6607.2|6605.4|6608.3|6606.5|6604.5|6602.7|336
1650855300000|2022-04-25 02:55:00|6607.1|6605.3|6606|6604.2|6607.8|6606|6604.3|6602.5|342
1650855600000|2022-04-25 03:00:00|6606.1|6604.3|6604.6|6602.8|6607.5|6605.7|6604.4|6602.6|352
1650855900000|2022-04-25 03:05:00|6604.5|6602.7|6605.2|6603.4|6605.8|6604|6603.9|6602.1|224
1650856200000|2022-04-25 03:10:00|6605.3|6603.5|6607.1|6605.3|6607.6|6605.8|6605.1|6603.3|296
1650856500000|2022-04-25 03:15:00|6607.2|6605.4|6609.4|6607.6|6609.8|6608|6606.8|6605|285
1650856800000|2022-04-25 03:20:00|6609.3|6607.5|6607.1|6605.3|6610.6|6608.8|6606|6604.2|310
1650857100000|2022-04-25 03:25:00|6607|6605.2|6608.1|6606.3|6608.8|6607|6605.9|6604.1|276
1650857400000|2022-04-25 03:30:00|6607.9|6606.1|6607.3|6605.5|6608.5|6606.7|6606.4|6604.6|260
1650857700000|2022-04-25 03:35:00|6607.2|6605.4|6605.6|6603.8|6607.4|6605.6|6605.1|6603.3|175
1650858000000|2022-04-25 03:40:00|6605.5|6603.7|6604.4|6602.6|6606|6604.2|6604.3|6602.5|139
1650858300000|2022-04-25 03:45:00|6604.3|6602.5|6606.6|6604.8|6607.2|6605.4|6602.4|6600.6|255
1650858600000|2022-04-25 03:50:00|6606.7|6604.9|6605.4|6603.6|6607.1|6605.3|6604.6|6602.8|265
1650858900000|2022-04-25 03:55:00|6605.5|6603.7|6603|6601.2|6605.5|6603.7|6603|6601.2|299
1650859200000|2022-04-25 04:00:00|6603.1|6601.3|6604.6|6602.8|6604.8|6603|6603|6601.2|194
1650859500000|2022-04-25 04:05:00|6604.3|6602.5|6603.2|6601.4|6604.4|6602.6|6602.5|6600.7|192
1650859800000|2022-04-25 04:10:00|6603.1|6601.3|6604.6|6602.8|6604.7|6602.9|6602.8|6601|229
1650860100000|2022-04-25 04:15:00|6605.2|6603.4|6605.1|6603.3|6605.4|6603.6|6604.2|6602.4|167
1650860400000|2022-04-25 04:20:00|6604.7|6602.9|6601.8|6600|6605.4|6603.6|6601.5|6599.7|213
1650860700000|2022-04-25 04:25:00|6601.9|6600.1|6602.7|6600.9|6602.9|6601.1|6600|6598.2|302
1650861000000|2022-04-25 04:30:00|6602.6|6600.8|6599.7|6597.9|6602.6|6600.8|6599.6|6597.8|404
1650861300000|2022-04-25 04:35:00|6599.6|6597.8|6599|6597.2|6600.3|6598.5|6598.4|6596.6|271
1650861600000|2022-04-25 04:40:00|6599.2|6597.4|6598.3|6596.5|6599.4|6597.6|6596.9|6595.1|259
1650861900000|2022-04-25 04:45:00|6598.2|6596.4|6596.7|6594.9|6598.6|6596.8|6596.4|6594.6|205
1650862200000|2022-04-25 04:50:00|6596.8|6595|6593.4|6591.6|6596.8|6595|6591.7|6589.4|251
1650862500000|2022-04-25 04:55:00|6593.6|6591.8|6593.8|6592|6595.2|6593.4|6592.1|6590.3|222
1650862800000|2022-04-25 05:00:00|6594.2|6592.4|6595.2|6593.4|6596.3|6594.5|6592.8|6591|334
1650863100000|2022-04-25 05:05:00|6594.8|6593|6592.7|6590.9|6595.5|6593.7|6591.4|6589.6|321
1650863400000|2022-04-25 05:10:00|6592.8|6591|6595.8|6594|6596.2|6594.4|6591.5|6589.7|342
1650863700000|2022-04-25 05:15:00|6595.9|6594.1|6599|6597.2|6599.6|6597.8|6595.5|6593.7|230
1650864000000|2022-04-25 05:20:00|6598.9|6597.1|6596.6|6594.8|6600.1|6598.3|6596.6|6594.8|230
1650864300000|2022-04-25 05:25:00|6596.5|6594.7|6597.8|6596|6598.5|6596.7|6596.4|6594.6|283
1650864600000|2022-04-25 05:30:00|6597.6|6595.8|6593.3|6591.5|6598.1|6596.3|6592.6|6590.8|317
1650864900000|2022-04-25 05:35:00|6593.2|6591.4|6588.7|6586.9|6593.4|6591.6|6586|6584.2|411
1650865200000|2022-04-25 05:40:00|6588.8|6587|6591.3|6589.5|6593|6591.2|6588.8|6587|400
1650865500000|2022-04-25 05:45:00|6591.4|6589.6|6590.2|6588.4|6592.2|6590.4|6589.9|6588.1|290
1650865800000|2022-04-25 05:50:00|6590.1|6588.3|6587.4|6585.6|6590.1|6588.3|6587.1|6585.3|350
1650866100000|2022-04-25 05:55:00|6587.5|6585.7|6590.1|6588.3|6590.7|6588.9|6586.1|6584.3|437
1650866400000|2022-04-25 06:00:00|6588.7|6586.9|6594.2|6592.4|6597.2|6595.1|6587.9|6586.1|471
1650866700000|2022-04-25 06:05:00|6594.3|6592.5|6595.3|6593.5|6596.3|6594.1|6593.8|6591.8|433
1650867000000|2022-04-25 06:10:00|6595.6|6593.8|6586.9|6585.1|6596.3|6594.5|6586|6584.2|497
1650867300000|2022-04-25 06:15:00|6587.1|6585.3|6583.8|6582|6589.3|6587.3|6583.7|6581.7|524
1650867600000|2022-04-25 06:20:00|6584|6582.2|6586.8|6585|6588.2|6586.4|6583.2|6581.4|502
1650867900000|2022-04-25 06:25:00|6586.9|6585.1|6587.9|6586.1|6591.3|6589.5|6586.7|6584.9|452
1650868200000|2022-04-25 06:30:00|6587.8|6586|6589.2|6587.4|6591.6|6589.8|6587.5|6585.7|513
1650868500000|2022-04-25 06:35:00|6589.1|6587.3|6590.2|6588.4|6591.3|6589.5|6587.1|6585.3|573
1650868800000|2022-04-25 06:40:00|6590.1|6588.3|6589.7|6587.9|6591.4|6589.6|6587.8|6586|466
1650869100000|2022-04-25 06:45:00|6589.9|6588.1|6589.8|6588|6592.1|6590.3|6588.1|6586.3|443
1650869400000|2022-04-25 06:50:00|6589.7|6587.9|6592.9|6591.1|6593|6591.2|6587.1|6585.3|529
1650869700000|2022-04-25 06:55:00|6592.8|6591|6586.9|6585.1|6592.9|6591.1|6585.4|6583.3|539
1650870000000|2022-04-25 07:00:00|6586.7|6584.9|6589.4|6587.6|6590.7|6588.9|6586|6584.2|544
1650870300000|2022-04-25 07:05:00|6589.5|6587.7|6596.3|6594.5|6598.5|6595.9|6589.2|6587.4|554
1650870600000|2022-04-25 07:10:00|6596.2|6594.4|6593.1|6591.3|6596.9|6595.1|6590.6|6588.5|547
1650870900000|2022-04-25 07:15:00|6592.8|6591|6598.9|6597.1|6598.9|6597.1|6591.2|6589.4|484
1650871200000|2022-04-25 07:20:00|6598.8|6597|6600.4|6598.6|6601|6599.2|6597.6|6595.8|482
1650871500000|2022-04-25 07:25:00|6600.3|6598.5|6600.2|6598.4|6602.4|6600.6|6597.6|6595.8|504
1650871800000|2022-04-25 07:30:00|6600.1|6598.3|6596.9|6595.1|6600.4|6598.6|6595|6593.2|544
1650872100000|2022-04-25 07:35:00|6597.3|6595.5|6599.8|6598|6600.7|6598.9|6596.9|6595.1|378
1650872400000|2022-04-25 07:40:00|6599.9|6598.1|6605|6603.2|6605.3|6603.5|6598.4|6596.6|482
1650872700000|2022-04-25 07:45:00|6605.3|6603.5|6608.6|6606.8|6609.4|6607.6|6604.2|6602.4|384
1650873000000|2022-04-25 07:50:00|6608.7|6606.9|6610.6|6608.8|6610.8|6609|6605.8|6604|545
1650873300000|2022-04-25 07:55:00|6610.4|6608.6|6618.9|6617.1|6619.7|6617.8|6609.6|6607.8|503
1650873600000|2022-04-25 08:00:00|6619.1|6617.3|6628.3|6626.5|6628.6|6626.8|6614.9|6613.1|608
1650873900000|2022-04-25 08:05:00|6628.2|6626.4|6626.6|6624.8|6635.1|6633.3|6626.1|6624.3|553
1650874200000|2022-04-25 08:10:00|6626.5|6624.7|6623.6|6621.8|6628.2|6626.4|6623|6620.6|514
1650874500000|2022-04-25 08:15:00|6624|6622.2|6625.5|6623.7|6626.9|6625.1|6623.1|6621.1|540
1650874800000|2022-04-25 08:20:00|6625.6|6623.8|6627|6625.2|6627|6625.2|6623.3|6621.5|399
1650875100000|2022-04-25 08:25:00|6626.9|6625.1|6631.5|6629.7|6631.8|6630|6626.6|6624.8|469
1650875400000|2022-04-25 08:30:00|6631.4|6629.6|6626.2|6624.4|6631.4|6629.6|6625.9|6623.9|508
1650875700000|2022-04-25 08:35:00|6626.1|6624.3|6625.7|6623.9|6629|6627.2|6625.1|6623.3|374
1650876000000|2022-04-25 08:40:00|6625.6|6623.8|6624|6622.2|6626.7|6624.9|6623.5|6621.7|380
1650876300000|2022-04-25 08:45:00|6624.1|6622.3|6619|6617.2|6624.1|6622.3|6617.8|6616|484
1650876600000|2022-04-25 08:50:00|6619.1|6617.3|6617.6|6615.8|6619.7|6617.9|6614.4|6612.6|410
1650876900000|2022-04-25 08:55:00|6617.5|6615.7|6616.5|6614.7|6618.7|6616.9|6615.3|6613.5|407
1650877200000|2022-04-25 09:00:00|6616.4|6614.6|6614.6|6612.8|6618.2|6616.4|6614.5|6612.7|499
1650877500000|2022-04-25 09:05:00|6614.7|6612.9|6611.9|6610.1|6615|6613.2|6610.5|6608.7|409
1650877800000|2022-04-25 09:10:00|6612|6610.2|6613|6611.2|6613.8|6612|6609.6|6607.8|359
1650878100000|2022-04-25 09:15:00|6612.7|6610.9|6605|6603.2|6614.1|6612.3|6604.4|6602.6|359
1650878400000|2022-04-25 09:20:00|6605.1|6603.3|6601.8|6600|6605.7|6603.9|6601.7|6599.9|353
1650878700000|2022-04-25 09:25:00|6601.9|6600.1|6605.5|6603.7|6607.6|6605.8|6600.6|6598.8|377
1650879000000|2022-04-25 09:30:00|6605.6|6603.8|6606.4|6604.6|6606.6|6604.7|6603.2|6600.7|482
1650879300000|2022-04-25 09:35:00|6606.6|6604.8|6608.1|6606.3|6609.1|6607.3|6606.3|6604.5|390
1650879600000|2022-04-25 09:40:00|6608|6606.2|6614.2|6612.4|6614.6|6612.6|6607.9|6605.6|393
1650879900000|2022-04-25 09:45:00|6614.1|6612.3|6607.8|6606|6615.7|6613.9|6607.1|6605.3|510
1650880200000|2022-04-25 09:50:00|6607.7|6605.9|6607.2|6605.4|6608.9|6607.1|6606.9|6605.1|403
1650880500000|2022-04-25 09:55:00|6607.3|6605.5|6604.7|6602.9|6607.8|6606|6603.6|6601.8|504
1650880800000|2022-04-25 10:00:00|6604.8|6603|6604.2|6602.4|6606.7|6604.9|6603.4|6601.6|447
1650881100000|2022-04-25 10:05:00|6604.3|6602.5|6598.5|6596.7|6604.6|6602.8|6598.5|6596.7|411
1650881400000|2022-04-25 10:10:00|6599.1|6597.3|6597.8|6596|6599.1|6597.3|6593.4|6591.6|386
1650881700000|2022-04-25 10:15:00|6597.9|6596.1|6593.8|6592|6599.1|6597.3|6593.3|6591.5|388
1650882000000|2022-04-25 10:20:00|6593.7|6591.9|6600.4|6598.6|6601.1|6599.3|6593.7|6591.9|401
1650882300000|2022-04-25 10:25:00|6600.5|6598.7|6600.1|6598.3|6603.3|6601.5|6598.8|6597|356
1650882600000|2022-04-25 10:30:00|6600.2|6598.4|6599.2|6597.4|6601.8|6600|6599|6597.2|332
1650882900000|2022-04-25 10:35:00|6599.1|6597.3|6600.4|6598.6|6601|6599.2|6597.5|6595.7|369
1650883200000|2022-04-25 10:40:00|6600.6|6598.8|6596.2|6594.4|6601.4|6599.6|6596.2|6594.4|280
1650883500000|2022-04-25 10:45:00|6596.3|6594.5|6596.8|6595|6596.8|6595|6594.5|6592.7|330
1650883800000|2022-04-25 10:50:00|6596.4|6594.6|6594.5|6592.7|6598.6|6596.8|6593.9|6592.1|381
1650884100000|2022-04-25 10:55:00|6594.6|6592.8|6599.9|6598.1|6600.6|6598.8|6593.9|6592.1|321
1650884400000|2022-04-25 11:00:00|6599.8|6598|6595.1|6593.3|6600.4|6598.6|6595.1|6593.3|420
1650884700000|2022-04-25 11:05:00|6595.2|6593.4|6595.3|6593.5|6596.7|6594.9|6592.8|6591|322
1650885000000|2022-04-25 11:10:00|6595.5|6593.7|6596.4|6594.6|6598.2|6596.4|6595.2|6593.4|265
1650885300000|2022-04-25 11:15:00|6596.3|6594.5|6596|6594.2|6599.1|6597.3|6595.2|6593.4|397
1650885600000|2022-04-25 11:20:00|6596.1|6594.3|6610|6607|6615.7|6612.7|6593.4|6591.6|566
1650885900000|2022-04-25 11:25:00|6609.6|6606.6|6604|6602.2|6610.7|6607.7|6603.9|6601.6|591
1650886200000|2022-04-25 11:30:00|6603.9|6602.1|6612|6610.2|6615.3|6612.9|6601.9|6600|590
1650886500000|2022-04-25 11:35:00|6611.7|6609.9|6615.7|6613.9|6616.5|6614.7|6611.1|6608.5|534
1650886800000|2022-04-25 11:40:00|6615.6|6613.8|6611.8|6610|6618|6616.2|6608.7|6606|591
1650887100000|2022-04-25 11:45:00|6612.2|6609.2|6616.8|6613.8|6617.4|6615.4|6611.1|6608.9|519
1650887400000|2022-04-25 11:50:00|6616.9|6613.9|6618.1|6615.1|6619.9|6617.6|6615.8|6613.5|504
1650887700000|2022-04-25 11:55:00|6618.2|6615.2|6620.1|6618.3|6621.7|6619.3|6616.6|6614.2|497
1650888000000|2022-04-25 12:00:00|6619.7|6617.9|6620.7|6618.9|6622.7|6620.6|6614.8|6611.9|596
1650888300000|2022-04-25 12:05:00|6620.6|6618.8|6621.1|6619.3|6624.2|6622.4|6619.6|6617.3|512
1650888600000|2022-04-25 12:10:00|6621.2|6619.4|6618|6616.2|6622.7|6620.9|6616.9|6615.1|473
1650888900000|2022-04-25 12:15:00|6618.4|6616.6|6618.9|6617.1|6621.1|6619.1|6618.1|6616.3|393
1650889200000|2022-04-25 12:20:00|6618.7|6616.9|6616.9|6615.1|6620.2|6617.8|6614|6611.5|516
1650889500000|2022-04-25 12:25:00|6616.8|6615|6616.2|6614.4|6620|6618.2|6615.8|6613.4|479
1650889800000|2022-04-25 12:30:00|6616|6614.2|6612.9|6611.1|6617.2|6614.8|6611.5|6609.7|430
1650890100000|2022-04-25 12:35:00|6612.7|6610.9|6609.7|6607.9|6613.9|6612.1|6609.5|6607.7|449
1650890400000|2022-04-25 12:40:00|6609.6|6607.8|6615.1|6613.3|6615.7|6613.9|6609.6|6607.8|421
1650890700000|2022-04-25 12:45:00|6615.6|6613.8|6612.6|6610.8|6615.7|6613.9|6610.9|6608.8|483
1650891000000|2022-04-25 12:50:00|6612.5|6610.7|6612.6|6610.8|6614.7|6612.9|6611.2|6609.3|419
1650891300000|2022-04-25 12:55:00|6612.7|6610.9|6615.2|6613.4|6617.5|6615.7|6612.6|6610.6|469
1650891600000|2022-04-25 13:00:00|6615.3|6613.5|6608.1|6606.3|6616.4|6614.6|6607.2|6604.9|483
1650891900000|2022-04-25 13:05:00|6608.2|6606.4|6606.6|6604.8|6610.5|6608.7|6606.3|6604.3|414
1650892200000|2022-04-25 13:10:00|6606.4|6604.6|6604.3|6602.5|6608.2|6606.4|6604.1|6602.3|447
1650892500000|2022-04-25 13:15:00|6604.4|6602.6|6601.2|6599.4|6605.3|6603.5|6599.8|6598|459
1650892800000|2022-04-25 13:20:00|6601.4|6599.6|6599.9|6598.1|6602.7|6600.9|6599.2|6597.4|448
1650893100000|2022-04-25 13:25:00|6600|6598.2|6598.8|6597|6600.5|6598.4|6598.1|6595.7|378
1650893400000|2022-04-25 13:30:00|6598.9|6597.1|6597.1|6595.3|6598.9|6597.1|6591.3|6589.5|453
1650893700000|2022-04-25 13:35:00|6597.2|6595.4|6595.8|6594|6599.9|6598.1|6595.1|6593.3|467
1650894000000|2022-04-25 13:40:00|6595.6|6593.8|6599.8|6598|6602.5|6600.7|6595.6|6593.8|398
1650894300000|2022-04-25 13:45:00|6599.7|6597.9|6597|6595.2|6602.2|6600.4|6593.8|6592|433
1650894600000|2022-04-25 13:50:00|6599.9|6598.1|6596|6594.2|6603.7|6601.9|6595.3|6593.5|353
1650894900000|2022-04-25 13:55:00|6596.1|6594.3|6595.6|6593.8|6599.3|6597.5|6593.1|6591.3|372
1650895200000|2022-04-25 14:00:00|6595.7|6593.9|6592.3|6590.5|6598.5|6596.7|6591.7|6589.9|429
1650895500000|2022-04-25 14:05:00|6592.2|6590.4|6592.3|6590.5|6595.6|6593.8|6589.4|6587.6|354
1650895800000|2022-04-25 14:10:00|6592.4|6590.6|6593.3|6591.5|6596.9|6595.1|6589.9|6588.1|295
1650896100000|2022-04-25 14:15:00|6593.4|6591.6|6596.2|6594.4|6597.2|6595.4|6592.6|6590.8|366
1650896400000|2022-04-25 14:20:00|6596.6|6594.8|6599.9|6598.1|6600.9|6599.1|6593.4|6591.6|430
1650896700000|2022-04-25 14:25:00|6600|6598.2|6599|6596|6602.3|6600.5|6597.8|6595.6|270
1650897000000|2022-04-25 14:30:00|6598.2|6596.4|6600.7|6598.9|6603.8|6602|6597.8|6596|300
1650897300000|2022-04-25 14:35:00|6601|6599.2|6598|6596.2|6603.4|6601.6|6598|6596.2|356
1650897600000|2022-04-25 14:40:00|6597.9|6596.1|6595.7|6593.9|6598.4|6596.6|6593.9|6592.1|362
1650897900000|2022-04-25 14:45:00|6595.6|6593.8|6597.1|6595.3|6597.1|6595.3|6592.4|6590.6|374
1650898200000|2022-04-25 14:50:00|6597|6595.2|6593.2|6591.4|6597.1|6595.3|6589.4|6587.6|313
1650898500000|2022-04-25 14:55:00|6592.9|6591.1|6595.6|6593.8|6599.3|6597.5|6592.9|6591.1|299
1650898800000|2022-04-25 15:00:00|6595.5|6593.7|6599.3|6597.5|6601.1|6599.3|6594.5|6592.7|384
1650899100000|2022-04-25 15:05:00|6599.4|6597.6|6595.9|6594.1|6599.6|6597.8|6595|6593.2|308
1650899400000|2022-04-25 15:10:00|6595.8|6594|6597|6595.2|6599|6597.2|6594.5|6592.7|361
1650899700000|2022-04-25 15:15:00|6596.6|6594.8|6597.8|6596|6598|6596.2|6595.6|6593.8|286
1650900000000|2022-04-25 15:20:00|6597.9|6596.1|6597.8|6596|6599.5|6597.7|6597.2|6595.4|313
1650900300000|2022-04-25 15:25:00|6597.7|6595.9|6598.3|6596.5|6601.2|6599.4|6597.1|6595.3|259
1650900600000|2022-04-25 15:30:00|6598.4|6596.6|6595.8|6594|6599.2|6597.4|6594.1|6592.3|348
1650900900000|2022-04-25 15:35:00|6595.7|6593.9|6599.6|6597.8|6601.1|6599.3|6595.6|6593.8|405
1650901200000|2022-04-25 15:40:00|6599.5|6597.7|6601.1|6599.3|6603.3|6601.5|6598.1|6596.3|373
1650901500000|2022-04-25 15:45:00|6601.3|6599.5|6602.4|6600.6|6604.3|6602.5|6599.2|6597.4|452
1650901800000|2022-04-25 15:50:00|6602.5|6600.7|6599.6|6597.8|6603.6|6601.8|6599|6597.2|404
1650902100000|2022-04-25 15:55:00|6599.4|6597.6|6598.3|6596.5|6600.1|6598.3|6597.9|6596.1|440
1650902400000|2022-04-25 16:00:00|6598.2|6596.4|6602.3|6600.5|6602.3|6600.5|6596.3|6594.5|400
1650902700000|2022-04-25 16:05:00|6602.2|6600.4|6609.7|6607.9|6610|6608.2|6602.2|6600.4|521
1650903000000|2022-04-25 16:10:00|6609.8|6608|6610.3|6608.5|6612.4|6610.6|6608.9|6607.1|470
1650903300000|2022-04-25 16:15:00|6610.2|6608.4|6606.8|6605|6611.1|6609.3|6606.2|6604.4|435
1650903600000|2022-04-25 16:20:00|6606.9|6605.1|6611.9|6610.1|6612.4|6610.6|6606.6|6604.8|426
1650903900000|2022-04-25 16:25:00|6612|6610.2|6608.2|6606.4|6613.1|6611.3|6607.2|6605.4|395
1650904200000|2022-04-25 16:30:00|6608.4|6606.6|6613.8|6612|6614|6612.2|6608|6606.2|505
1650904500000|2022-04-25 16:35:00|6613.9|6612.1|6613|6611.2|6616.2|6614.3|6612.5|6610.7|491
1650904800000|2022-04-25 16:40:00|6612.9|6611.1|6609.7|6607.9|6613.6|6611.8|6609.7|6607.9|466
1650905100000|2022-04-25 16:45:00|6609.9|6608.1|6615.1|6613.3|6615.2|6613.4|6609.9|6608.1|470
1650905400000|2022-04-25 16:50:00|6615|6613.2|6608.9|6607.1|6615.9|6614.1|6608.7|6606.9|400
1650905700000|2022-04-25 16:55:00|6608.8|6607|6609.5|6607.7|6611.1|6609.3|6608.1|6606.3|401
1650906000000|2022-04-25 17:00:00|6609.4|6607.6|6604.8|6603|6609.8|6608|6604.6|6602.8|444
1650906300000|2022-04-25 17:05:00|6605|6603.2|6609.1|6607.3|6609.1|6607.3|6603.6|6601.8|366
1650906600000|2022-04-25 17:10:00|6609.4|6607.6|6610.1|6608.3|6610.3|6608.5|6606.3|6604.2|431
1650906900000|2022-04-25 17:15:00|6610.2|6608.4|6609.5|6607.7|6611.4|6609.6|6607.6|6605.8|350
1650907200000|2022-04-25 17:20:00|6609.6|6607.8|6611|6609.2|6611.5|6609.7|6609.3|6607.5|389
1650907500000|2022-04-25 17:25:00|6611.1|6609.3|6611.2|6609.4|6614|6612.2|6609.3|6607.5|446
1650907800000|2022-04-25 17:30:00|6611.1|6609.3|6609.2|6607.4|6613.4|6611.6|6608|6606.2|461
1650908100000|2022-04-25 17:35:00|6609.1|6607.3|6609.3|6607.5|6610.3|6608.5|6608.1|6606.3|464
1650908400000|2022-04-25 17:40:00|6609.6|6607.8|6611.6|6609.8|6613|6611.2|6609.1|6607.3|412
1650908700000|2022-04-25 17:45:00|6611.7|6609.9|6612.2|6610.4|6612.9|6611.1|6609.2|6607.4|391
1650909000000|2022-04-25 17:50:00|6612.1|6610.3|6613.6|6611.8|6614.7|6612.9|6608.4|6606.6|380
1650909300000|2022-04-25 17:55:00|6613.5|6611.7|6610.8|6609|6613.9|6612.1|6610.1|6608.3|437
1650909600000|2022-04-25 18:00:00|6610.7|6608.9|6606.3|6604.5|6611|6609.2|6606.3|6604.5|451
1650909900000|2022-04-25 18:05:00|6606.5|6604.7|6614.1|6611.1|6615.6|6613.6|6606.5|6604.7|447
1650910200000|2022-04-25 18:10:00|6613.4|6611.6|6612.2|6610.4|6615.1|6612.9|6610.1|6608.3|542
1650910500000|2022-04-25 18:15:00|6612|6610.2|6612.5|6610.7|6615.3|6613.5|6611.9|6610.1|436
1650910800000|2022-04-25 18:20:00|6612.6|6610.8|6616|6614.2|6617|6615.2|6611.8|6610|420
1650911100000|2022-04-25 18:25:00|6616.1|6614.3|6617.4|6615.6|6618.2|6616.4|6615.2|6613.4|376
1650911400000|2022-04-25 18:30:00|6617.3|6615.5|6618.3|6616.5|6620.2|6618.4|6616.5|6614.7|397
1650911700000|2022-04-25 18:35:00|6618.4|6616.6|6617.7|6615.9|6620.6|6618.8|6617.1|6615.3|380
1650912000000|2022-04-25 18:40:00|6617.6|6615.8|6614.5|6612.7|6618.3|6616.5|6614.1|6612.3|396
1650912300000|2022-04-25 18:45:00|6614.4|6612.6|6617.6|6615.8|6619.5|6617.7|6612.5|6610.7|454
1650912600000|2022-04-25 18:50:00|6617.5|6615.7|6617.3|6615.5|6618.1|6616.3|6615.6|6613.8|341
1650912900000|2022-04-25 18:55:00|6617.4|6615.6|6614.5|6610.5|6620.2|6618.4|6613.4|6610.3|442
1650913200000|2022-04-25 19:00:00|6615.3|6611.3|6611.9|6610.1|6616.5|6613.5|6610.1|6608.3|321
1650913500000|2022-04-25 19:05:00|6612|6610.2|6613|6611.2|6613.9|6612.1|6610.8|6609|299
1650913800000|2022-04-25 19:10:00|6613.6|6610.6|6614.8|6613|6615.2|6613.1|6612.4|6610|299
1650914100000|2022-04-25 19:15:00|6614.9|6613.1|6619.7|6617.9|6620.7|6618.4|6614.6|6612.7|429
1650914400000|2022-04-25 19:20:00|6619.6|6617.8|6621.3|6619.5|6621.9|6619.7|6618.8|6617|275
1650914700000|2022-04-25 19:25:00|6621.4|6619.6|6622|6620.2|6622.2|6620.4|6617.8|6616|368
1650915000000|2022-04-25 19:30:00|6621.8|6620|6620.4|6618.6|6622.1|6620.3|6619.9|6618.1|384
1650915300000|2022-04-25 19:35:00|6620.5|6618.7|6621.9|6620.1|6622.2|6620.4|6620.1|6618.3|303
1650915600000|2022-04-25 19:40:00|6621.7|6619.9|6621.3|6619.5|6622.2|6620.4|6618.9|6617.1|380
1650915900000|2022-04-25 19:45:00|6621.4|6619.6|6619.2|6617.4|6621.5|6619.7|6617.5|6615.4|384
1650916200000|2022-04-25 19:50:00|6618.9|6617.1|6619.7|6617.9|6620|6618.2|6617.8|6616|395
1650916500000|2022-04-25 19:55:00|6619.6|6617.8|6618.8|6617|6619.6|6617.8|6617.9|6616.1|353
1650916800000|2022-04-25 20:00:00|6618.9|6617.1|6617.8|6616|6620|6618.2|6617.8|6616|219
1650917100000|2022-04-25 20:05:00|6617.9|6616.1|6618.1|6616.3|6618.9|6616.6|6617|6615.2|207
1650917400000|2022-04-25 20:10:00|6618|6616.2|6619.3|6617.5|6619.3|6617.5|6617.6|6615.8|140
1650917700000|2022-04-25 20:15:00|6619.4|6617.6|6620.7|6618.9|6620.9|6619.1|6619.2|6617.4|92
1650918000000|2022-04-25 20:20:00|6620.8|6619|6621.3|6619.5|6622|6619.9|6620.3|6618.5|92
1650918300000|2022-04-25 20:25:00|6621.2|6619.4|6622|6620.2|6622.5|6620.6|6621.2|6619.4|87
1650918600000|2022-04-25 20:30:00|6622.1|6620.3|6620.4|6618.6|6622.2|6620.4|6620.2|6618.4|162
1650918900000|2022-04-25 20:35:00|6620.2|6618.4|6621.3|6619.5|6621.4|6619.6|6619.5|6617.7|173
1650919200000|2022-04-25 20:40:00|6621.4|6619.6|6620.9|6619.1|6621.4|6619.6|6620.8|6619|86
1650919500000|2022-04-25 20:45:00|6620.8|6619|6620.4|6618.6|6622|6619.6|6620.4|6618.2|177
1650919800000|2022-04-25 20:50:00|6620.6|6618.8|6621.7|6619.9|6622.4|6619.9|6619.7|6617.3|244
1650920100000|2022-04-25 20:55:00|6622.1|6619.1|6618.4|6614.4|6624.5|6621.3|6617.1|6613.1|308
1650920400000|2022-04-25 21:00:00|6618.5|6614.5|6618.5|6614.5|6619.8|6615.8|6617.5|6613.5|58
1650920700000|2022-04-25 21:05:00|6617.9|6613.9|6615.8|6611.8|6622.1|6618.1|6611.7|6607.7|52
1650921000000|2022-04-25 21:10:00|6615.4|6611.4|6617.1|6613.1|6618|6614|6614.5|6610.5|117
1650921300000|2022-04-25 21:15:00|6617.5|6613.5|6618|6614|6619.1|6615.1|6614.4|6610.4|166
1650921600000|2022-04-25 21:20:00|6618.1|6614.1|6618.6|6614.6|6620.7|6616.7|6614.3|6610.3|144
1650921900000|2022-04-25 21:25:00|6618.7|6614.7|6620.4|6616.4|6620.8|6616.8|6618.3|6614.3|82
1650922200000|2022-04-25 21:30:00|6620.3|6616.3|6623.7|6619.7|6624.3|6620.3|6620.3|6616.3|126
1650922500000|2022-04-25 21:35:00|6623.6|6619.6|6623.5|6619.5|6624.2|6620.2|6623.2|6619.2|173
1650922800000|2022-04-25 21:40:00|6623.4|6619.4|6622.9|6618.9|6623.6|6619.6|6622.3|6618.3|110
1650923100000|2022-04-25 21:45:00|6622.5|6618.5|6622.3|6618.3|6623.3|6619.6|6621.8|6617.8|142
1650923400000|2022-04-25 21:50:00|6622.9|6618.9|6623|6619|6623.7|6619.7|6622.1|6618.1|116
1650923700000|2022-04-25 21:55:00|6622.9|6618.9|6623.1|6619.1|6623.7|6619.7|6622.7|6618.7|101
1650924000000|2022-04-25 22:00:00|6622.9|6618.9|6623.5|6619.5|6623.9|6619.9|6621.8|6617.8|304
1650924300000|2022-04-25 22:05:00|6623.6|6619.6|6623.4|6619.4|6624.4|6620.4|6623.2|6619.2|246
1650924600000|2022-04-25 22:10:00|6623.3|6619.3|6620.3|6616.3|6624.1|6620.1|6619.3|6615.3|397
1650924900000|2022-04-25 22:15:00|6620.2|6616.2|6616.8|6613.4|6620.4|6617.2|6615.9|6612.9|275
1650925200000|2022-04-25 22:20:00|6616.5|6613.5|6618.2|6615.2|6618.3|6615.3|6616|6613|197
1650925500000|2022-04-25 22:25:00|6618|6615|6617.9|6614.9|6619.7|6616.7|6617.3|6614.3|203
1650925800000|2022-04-25 22:30:00|6617.8|6614.8|6619.2|6616.2|6619.5|6616.5|6617.2|6614.2|220
1650926100000|2022-04-25 22:35:00|6619.3|6616.3|6619.1|6616.1|6621|6618|6618.1|6615.1|241
1650926400000|2022-04-25 22:40:00|6619.2|6616.2|6618.1|6615.1|6619.4|6616.4|6618|6615|170
1650926700000|2022-04-25 22:45:00|6618.2|6615.2|6618.2|6615.2|6618.8|6615.8|6616.8|6614.5|118
1650927000000|2022-04-25 22:50:00|6618.3|6615.3|6622.6|6619.6|6622.7|6619.7|6618.3|6615.3|215
1650927300000|2022-04-25 22:55:00|6622.5|6619.5|6620.1|6617.1|6622.5|6619.5|6620|6617|210
1650927600000|2022-04-25 23:00:00|6620|6617|6616.4|6614.6|6620|6617.4|6616.3|6614.5|257
1650927900000|2022-04-25 23:05:00|6616.6|6614.8|6614|6612.2|6617|6615.2|6613.5|6611.4|249
1650928200000|2022-04-25 23:10:00|6613.9|6612.1|6617.7|6615.9|6617.7|6615.9|6613.5|6611.1|205
1650928500000|2022-04-25 23:15:00|6617.6|6615.8|6618.8|6617|6619.5|6617.3|6617|6615.2|171
1650928800000|2022-04-25 23:20:00|6618.9|6617.1|6619.6|6617.8|6619.9|6618.1|6617.5|6615.5|173
1650929100000|2022-04-25 23:25:00|6619.5|6617.7|6619.2|6617.4|6620.5|6618.7|6618.4|6616.6|203
1650929400000|2022-04-25 23:30:00|6619.4|6617.6|6619.8|6618|6620|6618.2|6616.2|6614.4|197
1650929700000|2022-04-25 23:35:00|6619.9|6618.1|6620.5|6618.7|6620.5|6618.7|6618.5|6616.7|159
1650930000000|2022-04-25 23:40:00|6620.4|6618.6|6622|6620.2|6622.1|6620.3|6619.3|6617.5|179
1650930300000|2022-04-25 23:45:00|6622.1|6620.3|6621.1|6619.3|6622.8|6621|6621|6618.8|278
1650930600000|2022-04-25 23:50:00|6621|6619.2|6619|6617.2|6621.1|6619.3|6618.9|6617.1|267
1650930900000|2022-04-25 23:55:00|6618.9|6617.1|6617.6|6615.8|6619.4|6617.6|6616.9|6615.1|199
1650931200000|2022-04-26 00:00:00|6617.8|6616|6616.5|6614.7|6622|6620.2|6615.4|6613.6|415
1650931500000|2022-04-26 00:05:00|6616.6|6614.8|6615.5|6613.7|6618.8|6617|6615.4|6613.6|269
1650931800000|2022-04-26 00:10:00|6615.4|6613.6|6612.7|6610.9|6615.8|6614|6612.4|6610.6|261
1650932100000|2022-04-26 00:15:00|6612.6|6610.8|6616.2|6614.4|6617.1|6615.3|6610.4|6608.6|319
1650932400000|2022-04-26 00:20:00|6616.3|6614.5|6616.3|6614.5|6617.3|6615.5|6615.1|6613.3|288
1650932700000|2022-04-26 00:25:00|6616.4|6614.6|6622.9|6619.9|6623|6620|6616.4|6614.6|377
1650933000000|2022-04-26 00:30:00|6623|6620|6623.2|6621.4|6624|6622.2|6621.3|6618.8|374
1650933300000|2022-04-26 00:35:00|6623.1|6621.3|6622.2|6620.4|6625.6|6623.8|6621.6|6619.8|372
1650933600000|2022-04-26 00:40:00|6622.3|6620.5|6624.5|6622.7|6625.3|6623.5|6621.2|6619.4|437
1650933900000|2022-04-26 00:45:00|6624.4|6622.6|6621.9|6620.1|6625.2|6623.4|6621.9|6620.1|343
1650934200000|2022-04-26 00:50:00|6622|6620.2|6628.4|6626.6|6629.1|6627.3|6621.9|6620.1|314
1650934500000|2022-04-26 00:55:00|6628.8|6627|6628|6626.2|6628.8|6627|6625.6|6623.8|316
1650934800000|2022-04-26 01:00:00|6627.7|6625.9|6626.7|6624.9|6628.4|6626.6|6625.9|6624.1|333
1650935100000|2022-04-26 01:05:00|6626.8|6625|6629.2|6627.4|6629.4|6627.6|6626.4|6624.6|316
1650935400000|2022-04-26 01:10:00|6629.1|6627.3|6628.6|6626.8|6630.4|6628.6|6627|6625.2|310
1650935700000|2022-04-26 01:15:00|6628.5|6626.7|6622.4|6620.6|6628.6|6626.8|6622.2|6620.4|477
1650936000000|2022-04-26 01:20:00|6622.3|6620.5|6618.3|6616.5|6623|6621.2|6616.6|6614.8|412
1650936300000|2022-04-26 01:25:00|6618.2|6616.4|6618.2|6616.4|6622.3|6620.5|6617|6615.2|439
1650936600000|2022-04-26 01:30:00|6618.3|6616.5|6619.7|6617.9|6621.2|6619.4|6616.2|6614.4|451
1650936900000|2022-04-26 01:35:00|6619.8|6618|6627.4|6625.6|6628.3|6626.5|6619.4|6617.6|428
1650937200000|2022-04-26 01:40:00|6627.3|6625.5|6626.6|6624.8|6628.1|6626.3|6625|6623.2|408
1650937500000|2022-04-26 01:45:00|6626.7|6624.9|6623.5|6621.7|6626.7|6624.9|6621.2|6619.4|393
1650937800000|2022-04-26 01:50:00|6623.7|6621.9|6623.1|6621.3|6624.9|6623.1|6621.7|6619.9|412
1650938100000|2022-04-26 01:55:00|6623|6621.2|6623.2|6621.4|6623.9|6622.1|6619.6|6617.8|361
1650938400000|2022-04-26 02:00:00|6623.1|6621.3|6620.5|6618.7|6623.1|6621.3|6619.6|6617.8|314
1650938700000|2022-04-26 02:05:00|6620.6|6618.8|6624|6622.2|6624.5|6622.7|6620.1|6618.3|359
1650939000000|2022-04-26 02:10:00|6624.1|6622.3|6620.5|6618.7|6624.1|6622.3|6619.9|6618.1|340
1650939300000|2022-04-26 02:15:00|6620.6|6618.8|6621.2|6619.4|6621.2|6619.4|6618.6|6616.8|320
1650939600000|2022-04-26 02:20:00|6621.1|6619.3|6623.4|6621.6|6624.7|6622.9|6619.8|6618|340
1650939900000|2022-04-26 02:25:00|6623.6|6621.8|6626.1|6624.3|6626.6|6624.8|6622.2|6620.4|371
1650940200000|2022-04-26 02:30:00|6626.3|6624.5|6624.7|6622.9|6627.3|6625.5|6624.6|6622.8|412
1650940500000|2022-04-26 02:35:00|6624.8|6623|6625.4|6623.6|6628.1|6626.3|6623.8|6622|341
1650940800000|2022-04-26 02:40:00|6625.2|6623.4|6627.1|6625.3|6629.3|6627.5|6625.2|6623.4|356
1650941100000|2022-04-26 02:45:00|6627.2|6625.4|6632.9|6631.1|6633.9|6632.1|6626.8|6625|335
1650941400000|2022-04-26 02:50:00|6632.8|6631|6634.6|6632.8|6634.8|6633|6632|6630.2|367
1650941700000|2022-04-26 02:55:00|6634.5|6632.7|6633.4|6631.6|6634.5|6632.7|6631.3|6629.5|366
1650942000000|2022-04-26 03:00:00|6633.5|6631.7|6638.3|6636.5|6639.7|6637.9|6633.4|6631.6|462
1650942300000|2022-04-26 03:05:00|6638.2|6636.4|6642.6|6640.8|6643.6|6641.8|6636.6|6634.8|388
1650942600000|2022-04-26 03:10:00|6642.5|6640.7|6641.2|6639.4|6643.8|6642|6641.1|6639.3|358
1650942900000|2022-04-26 03:15:00|6641.3|6639.5|6643.3|6641.5|6646.4|6644.6|6641.2|6639.4|436
1650943200000|2022-04-26 03:20:00|6643.4|6641.6|6641.7|6639.9|6643.8|6642|6641.5|6639.7|389
1650943500000|2022-04-26 03:25:00|6641.6|6639.8|6640.3|6638.5|6642.6|6640.8|6638.8|6637|383
1650943800000|2022-04-26 03:30:00|6640.2|6638.4|6638.4|6636.6|6640.3|6638.5|6638|6636.2|311
1650944100000|2022-04-26 03:35:00|6638.5|6636.7|6635.5|6633.7|6639.4|6637.6|6635.5|6633.7|295
1650944400000|2022-04-26 03:40:00|6635.6|6633.8|6635.9|6634.1|6637.7|6635.9|6635.2|6633.4|236
1650944700000|2022-04-26 03:45:00|6635.8|6634|6635.2|6633.4|6636|6634.2|6633.8|6632|272
1650945000000|2022-04-26 03:50:00|6635.1|6633.3|6634.6|6632.8|6636.1|6634.3|6634.4|6632.6|230
1650945300000|2022-04-26 03:55:00|6634.9|6633.1|6636.5|6634.7|6636.5|6634.7|6634.5|6632.7|235
1650945600000|2022-04-26 04:00:00|6636.6|6634.8|6637.6|6635.8|6638.5|6636.7|6635.8|6634|279
1650945900000|2022-04-26 04:05:00|6637.5|6635.7|6637.3|6635.5|6638.4|6636.6|6635.1|6633.3|309
1650946200000|2022-04-26 04:10:00|6637|6635.2|6640.1|6638.3|6640.6|6638.8|6636.9|6635.1|229
1650946500000|2022-04-26 04:15:00|6640|6638.2|6642.1|6640.3|6642.3|6640.5|6640|6638.2|167
1650946800000|2022-04-26 04:20:00|6642|6640.2|6643.5|6641.7|6643.5|6641.7|6641.1|6639.3|192
1650947100000|2022-04-26 04:25:00|6643.9|6642.1|6640.5|6638.7|6644|6642.2|6638.4|6636.6|194
1650947400000|2022-04-26 04:30:00|6640.9|6639.1|6641.6|6639.8|6642.3|6640.5|6640.5|6638.7|260
1650947700000|2022-04-26 04:35:00|6641.5|6639.7|6642.2|6640.4|6643.3|6641.5|6640.5|6638.7|217
1650948000000|2022-04-26 04:40:00|6642.1|6640.3|6645.4|6643.6|6645.5|6643.7|6642.1|6640.3|156
1650948300000|2022-04-26 04:45:00|6645.3|6643.5|6643.6|6641.8|6645.5|6643.7|6642.8|6641|145
1650948600000|2022-04-26 04:50:00|6643.5|6641.7|6644.3|6642.5|6644.7|6642.9|6641.6|6639.8|139
1650948900000|2022-04-26 04:55:00|6644.2|6642.4|6643.9|6642.1|6644.3|6642.5|6643|6641.2|156
1650949200000|2022-04-26 05:00:00|6644.1|6642.3|6642.8|6641|6645|6643.2|6642.5|6640.7|249
1650949500000|2022-04-26 05:05:00|6642.7|6640.9|6638.9|6637.1|6643.1|6641.3|6638.7|6636.9|258
1650949800000|2022-04-26 05:10:00|6639|6637.2|6642.9|6641.1|6643.3|6641.5|6638.9|6637.1|231
1650950100000|2022-04-26 05:15:00|6642.8|6641|6643.3|6641.5|6643.5|6641.7|6642.7|6640.9|125
1650950400000|2022-04-26 05:20:00|6643.4|6641.6|6643.7|6641.9|6644.4|6642.6|6643.3|6641.5|139
1650950700000|2022-04-26 05:25:00|6643.8|6642|6645.1|6643.3|6645.9|6644.1|6643.5|6641.7|202
1650951000000|2022-04-26 05:30:00|6645|6643.2|6642.9|6641.1|6645|6643.2|6640.9|6639.1|342
1650951300000|2022-04-26 05:35:00|6643|6641.2|6643.2|6641.4|6644.7|6642.9|6641.8|6640|285
1650951600000|2022-04-26 05:40:00|6643.3|6641.5|6644.7|6642.9|6645.2|6643.4|6642|6640.2|291
1650951900000|2022-04-26 05:45:00|6644.9|6643.1|6645.2|6643.4|6645.6|6643.8|6643.6|6641.8|208
1650952200000|2022-04-26 05:50:00|6645.3|6643.5|6645.1|6643.3|6646.2|6644.4|6643.4|6641.6|178
1650952500000|2022-04-26 05:55:00|6645|6643.2|6642.7|6640.9|6645.2|6643.4|6641.2|6639.4|332
1650952800000|2022-04-26 06:00:00|6642.2|6640.4|6639.9|6638.1|6644|6641.6|6638|6636.1|540
1650953100000|2022-04-26 06:05:00|6639.8|6638|6641|6639.2|6641.1|6639.3|6637.7|6635.9|418
1650953400000|2022-04-26 06:10:00|6641.1|6639.3|6637.3|6635.5|6642.2|6640.4|6636.1|6634.3|412
1650953700000|2022-04-26 06:15:00|6637.2|6635.4|6635.6|6633.8|6637.2|6635.4|6634.5|6632.7|471
1650954000000|2022-04-26 06:20:00|6635.7|6633.9|6635.9|6634.1|6636.6|6634.8|6634.6|6632.8|403
1650954300000|2022-04-26 06:25:00|6635.8|6634|6637.2|6635.4|6637.2|6635.4|6633|6631.2|402
1650954600000|2022-04-26 06:30:00|6637.1|6635.3|6632.6|6630.8|6638.2|6636.4|6632.5|6630.7|380
1650954900000|2022-04-26 06:35:00|6632.5|6630.7|6634.2|6632.4|6636.3|6634.5|6632.4|6630.6|423
1650955200000|2022-04-26 06:40:00|6634.5|6632.7|6632|6630.2|6636.7|6634.2|6630.4|6628.6|414
1650955500000|2022-04-26 06:45:00|6631.9|6630.1|6631|6629.2|6632.5|6630.6|6628.8|6627|391
1650955800000|2022-04-26 06:50:00|6631.1|6629.3|6628|6626.2|6631.3|6629.5|6627.5|6625.7|303
1650956100000|2022-04-26 06:55:00|6627.9|6626.1|6627.4|6625.6|6629.1|6627.3|6626.3|6624.5|402
1650956400000|2022-04-26 07:00:00|6627.5|6625.7|6628.1|6626.3|6628.3|6626.5|6624.8|6623|456
1650956700000|2022-04-26 07:05:00|6628|6626.2|6631|6629.2|6633.4|6631.6|6627.5|6625.7|378
1650957000000|2022-04-26 07:10:00|6630.9|6629.1|6629|6627.2|6631.4|6629.6|6627.8|6626|432
1650957300000|2022-04-26 07:15:00|6628.9|6627.1|6625.1|6623.3|6629.3|6627.5|6625.1|6623.3|505
1650957600000|2022-04-26 07:20:00|6625.2|6623.4|6624.7|6622.9|6626.5|6624.7|6623.8|6622|535
1650957900000|2022-04-26 07:25:00|6624.6|6622.8|6621.8|6620|6626.3|6624.5|6621.8|6620|424
1650958200000|2022-04-26 07:30:00|6622|6620.2|6625.3|6623.5|6625.8|6624|6620.8|6619|389
1650958500000|2022-04-26 07:35:00|6625.7|6623.9|6619.1|6617.3|6625.7|6623.9|6619|6617.2|437
1650958800000|2022-04-26 07:40:00|6619.2|6617.4|6619|6617.2|6621|6619.2|6617.4|6615.6|412
1650959100000|2022-04-26 07:45:00|6618.9|6617.1|6616.9|6615.1|6619|6617.2|6616.5|6614.7|274
1650959400000|2022-04-26 07:50:00|6617|6615.2|6627.2|6625.4|6628|6626.2|6617|6615.2|394
1650959700000|2022-04-26 07:55:00|6627.3|6625.5|6623.9|6622.1|6628.9|6626.6|6623.6|6621.8|416
1650960000000|2022-04-26 08:00:00|6623.8|6622|6625.8|6624|6628.1|6626.3|6623.8|6622|406
1650960300000|2022-04-26 08:05:00|6625.7|6623.9|6628|6626.2|6630.5|6628.7|6625|6623.2|439
1650960600000|2022-04-26 08:10:00|6628.1|6626.3|6627.9|6626.1|6628.5|6626.7|6625.1|6623.3|375
1650960900000|2022-04-26 08:15:00|6628|6626.2|6628.1|6626.3|6631|6629.2|6627.8|6626|368
1650961200000|2022-04-26 08:20:00|6628|6626.2|6630.5|6628.7|6632.1|6630.3|6627.9|6626.1|392
1650961500000|2022-04-26 08:25:00|6630.6|6628.8|6632.1|6630.3|6632.5|6630.7|6628.8|6627|412
1650961800000|2022-04-26 08:30:00|6632.2|6630.4|6630|6628.2|6634|6632.2|6628.5|6626.7|360
1650962100000|2022-04-26 08:35:00|6630.1|6628.3|6627.9|6626.1|6631.1|6629.3|6627.2|6625.4|334
1650962400000|2022-04-26 08:40:00|6628|6626.2|6628.5|6626.7|6631.1|6629.3|6627.7|6625.9|354
1650962700000|2022-04-26 08:45:00|6628.6|6626.8|6630.4|6628.6|6631.6|6629.8|6628.5|6626.7|320
1650963000000|2022-04-26 08:50:00|6630.3|6628.5|6631.8|6630|6633.6|6631.8|6630.3|6628.5|390
1650963300000|2022-04-26 08:55:00|6631.9|6630.1|6632.2|6630.4|6632.3|6630.5|6630.5|6628.7|329
1650963600000|2022-04-26 09:00:00|6632.3|6630.5|6633.2|6631.4|6634.4|6632.6|6631.5|6629.7|357
1650963900000|2022-04-26 09:05:00|6633.1|6631.3|6634.1|6632.3|6634.3|6632.5|6631|6629.2|282
1650964200000|2022-04-26 09:10:00|6634|6632.2|6633.8|6632|6635.1|6633.3|6632.7|6630.9|322
1650964500000|2022-04-26 09:15:00|6633.9|6632.1|6632.6|6630.8|6634.2|6632.4|6632.1|6630.3|241
1650964800000|2022-04-26 09:20:00|6632.5|6630.7|6630.2|6628.4|6632.6|6630.8|6629.2|6627.4|301
1650965100000|2022-04-26 09:25:00|6630.4|6628.6|6633.6|6631.8|6633.9|6632.1|6630|6628.2|307
1650965400000|2022-04-26 09:30:00|6633.7|6631.9|6637.2|6635.4|6637.5|6635.7|6632.9|6631.1|313
1650965700000|2022-04-26 09:35:00|6637.1|6635.3|6638.1|6636.3|6639.3|6637.5|6636.8|6635|301
1650966000000|2022-04-26 09:40:00|6638|6636.2|6636.3|6634.5|6638.9|6637.1|6636.1|6634.3|297
1650966300000|2022-04-26 09:45:00|6636.2|6634.4|6636.6|6634.8|6637.7|6635.9|6636|6634.2|237
1650966600000|2022-04-26 09:50:00|6636.4|6634.6|6634.1|6632.3|6638.1|6636.3|6633.8|6632|261
1650966900000|2022-04-26 09:55:00|6634|6632.2|6635.3|6633.5|6636.3|6634.5|6634|6632.2|260
1650967200000|2022-04-26 10:00:00|6635.4|6633.6|6635.7|6633.9|6636.9|6635.1|6634.1|6632.3|293
1650967500000|2022-04-26 10:05:00|6635.6|6633.8|6636.2|6634.4|6637.9|6636.1|6634.6|6632.8|309
1650967800000|2022-04-26 10:10:00|6636.5|6634.7|6636.6|6634.8|6636.8|6635|6635.1|6633.3|271
1650968100000|2022-04-26 10:15:00|6636.5|6634.7|6635.5|6633.7|6636.7|6634.9|6634.7|6632.9|255
1650968400000|2022-04-26 10:20:00|6635.6|6633.8|6633.6|6631.8|6636.7|6634.9|6632.4|6630.6|295
1650968700000|2022-04-26 10:25:00|6633.7|6631.9|6633.9|6632.1|6634.3|6632.5|6631.9|6630.1|227
1650969000000|2022-04-26 10:30:00|6634|6632.2|6633.3|6631.5|6635.2|6633.4|6632.7|6630.9|284
1650969300000|2022-04-26 10:35:00|6633.4|6631.6|6637.8|6636|6638.4|6636.6|6632.9|6631.1|314
1650969600000|2022-04-26 10:40:00|6637.9|6636.1|6637.9|6636.1|6639.8|6638|6637.7|6635.9|247
1650969900000|2022-04-26 10:45:00|6638|6636.2|6638.8|6637|6639.9|6638.1|6637.9|6636.1|196
1650970200000|2022-04-26 10:50:00|6638.9|6637.1|6641.2|6639.4|6642.5|6640.7|6638.2|6636.4|273
1650970500000|2022-04-26 10:55:00|6641.3|6639.5|6635.7|6633.9|6643.9|6642.1|6635.5|6633.7|363
1650970800000|2022-04-26 11:00:00|6636|6634.2|6634.4|6632.6|6636|6634.2|6632.7|6630.9|328
1650971100000|2022-04-26 11:05:00|6634.3|6632.5|6632|6630.2|6634.6|6632.8|6631.4|6629.6|329
1650971400000|2022-04-26 11:10:00|6631.6|6629.8|6634.8|6633|6635.9|6634.1|6629.7|6627.9|339
1650971700000|2022-04-26 11:15:00|6634.7|6632.9|6639.2|6637.4|6639.6|6637.8|6634.7|6632.9|350
1650972000000|2022-04-26 11:20:00|6639.3|6637.5|6638.7|6636.9|6640.2|6638.4|6637.4|6635.6|381
1650972300000|2022-04-26 11:25:00|6638.6|6636.8|6636.8|6635|6638.6|6636.8|6636.3|6634.5|307
1650972600000|2022-04-26 11:30:00|6636.7|6634.9|6633.8|6632|6637|6635.2|6633|6631.2|275
1650972900000|2022-04-26 11:35:00|6633.7|6631.9|6632.9|6631.1|6635.2|6633.4|6631.9|6630.1|314
1650973200000|2022-04-26 11:40:00|6633|6631.2|6630.9|6629.1|6633|6631.2|6630.1|6628.3|274
1650973500000|2022-04-26 11:45:00|6630.8|6629|6636.4|6634.6|6636.9|6635.1|6629.9|6628.1|355
1650973800000|2022-04-26 11:50:00|6636.5|6634.7|6634.5|6632.7|6637.8|6636|6634.2|6632.4|317
1650974100000|2022-04-26 11:55:00|6634.4|6632.6|6631.2|6629.4|6635.5|6633.7|6629.1|6627.3|401
1650974400000|2022-04-26 12:00:00|6631.1|6629.3|6631|6629.2|6633.4|6631.6|6630.8|6629|396
1650974700000|2022-04-26 12:05:00|6630.9|6629.1|6631.4|6629.6|6631.5|6629.7|6629.3|6627.5|337
1650975000000|2022-04-26 12:10:00|6631.5|6629.7|6630.3|6628.5|6633.4|6631.6|6626.7|6624.9|343
1650975300000|2022-04-26 12:15:00|6630.6|6628.8|6631.5|6629.7|6632.2|6630.4|6628.5|6626.5|401
1650975600000|2022-04-26 12:20:00|6631.2|6629.4|6629.1|6627.3|6631.4|6629.6|6628.6|6626.8|322
1650975900000|2022-04-26 12:25:00|6629.4|6627.6|6626.4|6623.4|6629.8|6628|6626.1|6623.2|273
1650976200000|2022-04-26 12:30:00|6626.3|6623.3|6621.9|6620.1|6627.7|6625.9|6621.9|6620.1|365
1650976500000|2022-04-26 12:35:00|6621.7|6619.9|6618.7|6616.9|6621.7|6619.9|6618.1|6616.3|422
1650976800000|2022-04-26 12:40:00|6618.8|6617|6621.7|6619.9|6623.8|6622|6617.7|6615.9|398
1650977100000|2022-04-26 12:45:00|6621.6|6619.8|6620.7|6618.9|6623.3|6621.5|6619.6|6617.8|353
1650977400000|2022-04-26 12:50:00|6620.6|6618.8|6620.6|6618.8|6621.6|6619.8|6619.4|6617.6|366
1650977700000|2022-04-26 12:55:00|6620.7|6618.9|6618.6|6616.8|6621.6|6619.8|6616.6|6614.8|438
1650978000000|2022-04-26 13:00:00|6618.7|6616.9|6618.3|6616.5|6621.3|6619.5|6617.6|6615.8|345
1650978300000|2022-04-26 13:05:00|6618.2|6616.4|6623.7|6621.9|6624.8|6623|6618.2|6616.4|300
1650978600000|2022-04-26 13:10:00|6623.5|6621.7|6618.5|6616.7|6623.7|6621.9|6618.4|6616.6|368
1650978900000|2022-04-26 13:15:00|6618.2|6616.4|6613.4|6611.6|6618.9|6617.1|6611.5|6609.7|435
1650979200000|2022-04-26 13:20:00|6613.5|6611.7|6615.3|6613.5|6615.6|6613.8|6611.4|6609.6|401
1650979500000|2022-04-26 13:25:00|6615.4|6613.6|6615.7|6613.9|6616.7|6614.9|6613.6|6611.8|370
1650979800000|2022-04-26 13:30:00|6616|6614.2|6618.1|6616.3|6620|6618.2|6615.7|6613.9|423
1650980100000|2022-04-26 13:35:00|6618|6616.2|6622.4|6620.6|6622.9|6621.1|6616.6|6614.8|394
1650980400000|2022-04-26 13:40:00|6622.5|6620.7|6618.6|6616.8|6624|6622.2|6618.6|6616.8|324
1650980700000|2022-04-26 13:45:00|6618.4|6616.6|6614|6612.2|6618.8|6617|6614|6612.2|386
1650981000000|2022-04-26 13:50:00|6614.1|6612.3|6611.9|6610.1|6614.7|6612.9|6611.7|6609.9|372
1650981300000|2022-04-26 13:55:00|6611.7|6609.9|6611.1|6608.1|6612|6610.2|6608.4|6606.6|318
1650981600000|2022-04-26 14:00:00|6611.2|6608.2|6608.9|6607.1|6611.2|6608.9|6607.7|6605.9|374
1650981900000|2022-04-26 14:05:00|6609|6607.2|6609.7|6607.9|6610.8|6609|6607.3|6605.5|352
1650982200000|2022-04-26 14:10:00|6609.6|6607.8|6609.2|6607.4|6610.5|6608.7|6606.6|6604.8|364
1650982500000|2022-04-26 14:15:00|6609.1|6607.3|6603.7|6601.9|6610.4|6608.6|6602.9|6601.1|417
1650982800000|2022-04-26 14:20:00|6603.6|6601.8|6602.8|6601|6605.8|6604|6602.4|6600.6|349
1650983100000|2022-04-26 14:25:00|6602.9|6601.1|6604.3|6602.5|6604.3|6602.5|6600.5|6598.7|303
1650983400000|2022-04-26 14:30:00|6604.5|6602.7|6598|6596.2|6605.2|6603.4|6597.7|6595.9|382
1650983700000|2022-04-26 14:35:00|6597.7|6595.9|6599.3|6597.5|6601.2|6599.4|6597.6|6595.8|408
1650984000000|2022-04-26 14:40:00|6599.4|6597.6|6595.2|6593.4|6599.8|6598|6595.1|6593.3|456
1650984300000|2022-04-26 14:45:00|6595.1|6593.3|6599.8|6598|6602.3|6600.5|6595|6593.2|573
1650984600000|2022-04-26 14:50:00|6600.2|6598.4|6595.3|6593.5|6600.3|6598.5|6594|6592.2|546
1650984900000|2022-04-26 14:55:00|6595|6593.2|6589|6587.2|6595|6593.2|6588.8|6587|476
1650985200000|2022-04-26 15:00:00|6589.1|6587.3|6591.8|6590|6594.6|6592.8|6586.9|6585.1|431
1650985500000|2022-04-26 15:05:00|6591.9|6590.1|6592.7|6590.9|6594.6|6592.8|6591.3|6589.5|348
1650985800000|2022-04-26 15:10:00|6592.6|6590.8|6592.3|6590.5|6594.9|6593.1|6591.5|6589.7|405
1650986100000|2022-04-26 15:15:00|6592.2|6590.4|6588.5|6586.7|6592.6|6590.8|6588|6586.2|374
1650986400000|2022-04-26 15:20:00|6588.6|6586.8|6590.8|6589|6593.5|6591.7|6587.9|6586.1|431
1650986700000|2022-04-26 15:25:00|6590.7|6588.9|6591.1|6589.3|6591.8|6590|6589.8|6588|407
1650987000000|2022-04-26 15:30:00|6591.2|6589.4|6589|6587.2|6591.6|6589.8|6588|6586.2|348
1650987300000|2022-04-26 15:35:00|6589.2|6587.4|6589.6|6587.8|6590.4|6588.6|6586.6|6584.8|406
1650987600000|2022-04-26 15:40:00|6589.7|6587.9|6587.9|6586.1|6589.7|6587.9|6586.3|6584.5|366
1650987900000|2022-04-26 15:45:00|6587.8|6586|6586.1|6584.3|6588.3|6586.5|6586|6584.2|280
1650988200000|2022-04-26 15:50:00|6585.9|6584.1|6586.2|6584.4|6587.7|6585.9|6584.9|6583.1|316
1650988500000|2022-04-26 15:55:00|6586.3|6584.5|6581.5|6579.7|6586.3|6584.5|6579.9|6578.1|406
1650988800000|2022-04-26 16:00:00|6581.7|6579.9|6585.5|6583.7|6587.3|6585.5|6581.7|6579.9|328
1650989100000|2022-04-26 16:05:00|6585.6|6583.8|6587.9|6586.1|6587.9|6586.1|6583.5|6581.7|287
1650989400000|2022-04-26 16:10:00|6587.8|6586|6587.3|6585.5|6588.6|6586.8|6585.3|6583.5|338
1650989700000|2022-04-26 16:15:00|6587.8|6586|6591.9|6590.1|6592|6590.2|6587.6|6585.8|324
1650990000000|2022-04-26 16:20:00|6592|6590.2|6593.4|6591.6|6594|6592.2|6590.9|6589.1|350
1650990300000|2022-04-26 16:25:00|6593.3|6591.5|6593.3|6591.5|6594.9|6593.1|6591.3|6589.5|358
1650990600000|2022-04-26 16:30:00|6593.2|6591.4|6589.6|6587.8|6594.4|6592.6|6589.3|6587.5|331
1650990900000|2022-04-26 16:35:00|6589.5|6587.7|6588|6586.2|6590|6588.2|6587.4|6585.6|234
1650991200000|2022-04-26 16:40:00|6587.9|6586.1|6591.4|6589.6|6591.8|6590|6587.5|6585.7|301
1650991500000|2022-04-26 16:45:00|6591.3|6589.5|6588.4|6586.6|6592.1|6590.3|6587.7|6585.9|298
1650991800000|2022-04-26 16:50:00|6588.3|6586.5|6588.1|6586.3|6589.1|6587.3|6587|6585.2|270
1650992100000|2022-04-26 16:55:00|6588.2|6586.4|6590.7|6588.9|6591.5|6589.7|6586.5|6584.7|299
1650992400000|2022-04-26 17:00:00|6590.8|6589|6586.9|6585.1|6591.8|6590|6586.1|6584.3|399
1650992700000|2022-04-26 17:05:00|6587.1|6585.3|6582.6|6580.8|6588.4|6586.6|6582.6|6580.8|334
1650993000000|2022-04-26 17:10:00|6582.7|6580.9|6581.6|6579.8|6584.1|6582.3|6581.2|6579.4|321
1650993300000|2022-04-26 17:15:00|6581.8|6580|6580.3|6578.5|6583.3|6581.5|6580.3|6578.5|253
1650993600000|2022-04-26 17:20:00|6580.2|6578.4|6582.6|6580.8|6582.7|6580.9|6580.1|6578.3|275
1650993900000|2022-04-26 17:25:00|6582.7|6580.9|6582.9|6581.1|6583.9|6582.1|6582|6580.2|164
1650994200000|2022-04-26 17:30:00|6582.8|6581|6583.4|6581.6|6584.8|6583|6582.4|6580.6|274
1650994500000|2022-04-26 17:35:00|6583.3|6581.5|6583.9|6582.1|6584.4|6582.6|6582.5|6580.7|217
1650994800000|2022-04-26 17:40:00|6583.8|6582|6585.2|6583.4|6586|6584.2|6582.9|6581.1|196
1650995100000|2022-04-26 17:45:00|6585.3|6583.5|6585.7|6583.9|6587.9|6586.1|6585|6583.2|276
1650995400000|2022-04-26 17:50:00|6585.8|6584|6582.9|6581.1|6585.9|6584.1|6582.4|6580.6|252
1650995700000|2022-04-26 17:55:00|6582.8|6581|6581.1|6579.3|6583.4|6581.6|6580.4|6578.6|238
1650996000000|2022-04-26 18:00:00|6581|6579.2|6582.3|6580.5|6582.3|6580.5|6579.7|6577.9|263
1650996300000|2022-04-26 18:05:00|6582.4|6580.6|6582.3|6580.5|6584.4|6582.6|6582.1|6580.3|235
1650996600000|2022-04-26 18:10:00|6582.4|6580.6|6584.4|6582.6|6584.7|6582.9|6582.4|6580.6|272
1650996900000|2022-04-26 18:15:00|6584.5|6582.7|6584.4|6582.6|6586.9|6585.1|6583.6|6581.8|340
1650997200000|2022-04-26 18:20:00|6584.3|6582.5|6584.9|6583.1|6586.6|6584.8|6583.8|6582|322
1650997500000|2022-04-26 18:25:00|6585|6583.2|6585|6583.2|6585.5|6583.7|6582.8|6581|335
1650997800000|2022-04-26 18:30:00|6584.9|6583.1|6582.4|6580.6|6584.9|6583.1|6580.4|6578.6|352
1650998100000|2022-04-26 18:35:00|6582.6|6580.8|6583.4|6581.6|6585.3|6583.5|6582.3|6580.5|358
1650998400000|2022-04-26 18:40:00|6583|6581.2|6580.4|6578.6|6583.3|6581.5|6580.1|6578.3|327
1650998700000|2022-04-26 18:45:00|6580.5|6578.7|6580.7|6578.9|6582.3|6580.5|6579.7|6577.9|299
1650999000000|2022-04-26 18:50:00|6580.6|6578.8|6581.9|6580.1|6582.6|6580.8|6580.1|6578.3|246
1650999300000|2022-04-26 18:55:00|6582.4|6580.6|6581.5|6579.7|6584|6582.2|6580.8|6579|296
1650999600000|2022-04-26 19:00:00|6581.8|6578.8|6579.8|6578|6582|6580.1|6579.4|6577.6|244
1650999900000|2022-04-26 19:05:00|6579.6|6577.8|6576.8|6575|6579.9|6578.1|6576.6|6574.8|218
1651000200000|2022-04-26 19:10:00|6576.9|6575.1|6576.4|6574.6|6579.2|6577.4|6576.1|6574.3|273
1651000500000|2022-04-26 19:15:00|6576.5|6574.7|6574.7|6572.9|6577.1|6575.3|6574.1|6572.3|307
1651000800000|2022-04-26 19:20:00|6574.9|6573.1|6575.3|6573.5|6576.6|6574.8|6574.1|6572.3|265
1651001100000|2022-04-26 19:25:00|6575.7|6573.9|6574.6|6572.8|6575.9|6574.1|6573.8|6572|236
1651001400000|2022-04-26 19:30:00|6574.5|6572.7|6573|6571.2|6575.2|6573.4|6573|6571.2|202
1651001700000|2022-04-26 19:35:00|6572.9|6571.1|6575.4|6573.6|6575.5|6573.7|6572.7|6570.9|209
1651002000000|2022-04-26 19:40:00|6575.5|6573.7|6573.4|6571.6|6576|6574.2|6570.6|6568.8|355
1651002300000|2022-04-26 19:45:00|6573.5|6571.7|6572.1|6570.3|6574.4|6572.6|6570.6|6568.8|284
1651002600000|2022-04-26 19:50:00|6571.8|6570|6572.6|6570.8|6574.6|6572.8|6571.6|6569.8|411
1651002900000|2022-04-26 19:55:00|6572.5|6570.7|6572.7|6570.9|6574.4|6572.6|6571.5|6569.7|359
1651003200000|2022-04-26 20:00:00|6572.5|6570.7|6572.3|6570.5|6575|6573.2|6571.4|6569.6|399
1651003500000|2022-04-26 20:05:00|6572.2|6570.4|6569.9|6568.1|6573.1|6571.3|6569.8|6568|409
1651003800000|2022-04-26 20:10:00|6569.8|6568|6569.3|6567.5|6572.3|6570.5|6569|6567.2|341
1651004100000|2022-04-26 20:15:00|6569.2|6567.4|6570.1|6568.3|6571.4|6569.6|6568.8|6567|209
1651004400000|2022-04-26 20:20:00|6570|6568.2|6565.8|6564|6570.3|6568.5|6565.3|6563.5|194
1651004700000|2022-04-26 20:25:00|6565.7|6563.9|6566.5|6564.7|6569|6567.2|6565.5|6563.7|246
1651005000000|2022-04-26 20:30:00|6566.4|6564.6|6564.8|6563|6566.6|6564.8|6563.6|6561.8|134
1651005300000|2022-04-26 20:35:00|6564.9|6563.1|6564.2|6562.4|6566.2|6564.4|6564|6562.2|100
1651005600000|2022-04-26 20:40:00|6564.1|6562.3|6563.7|6561.9|6564.2|6562.4|6563.2|6561.4|150
1651005900000|2022-04-26 20:45:00|6563.8|6562|6564.5|6561.5|6567|6564.7|6562.7|6560.8|203
1651006200000|2022-04-26 20:50:00|6564.4|6561.4|6565.5|6562.5|6566.1|6563.5|6562.8|6560.4|179
1651006500000|2022-04-26 20:55:00|6565.1|6563.3|6564.5|6561.5|6565.8|6563.3|6563.5|6560.4|218
1651006800000|2022-04-26 21:00:00|6565.3|6561.3|6565.1|6561.1|6565.7|6562.4|6564.9|6560.9|40
1651007100000|2022-04-26 21:05:00|6565.8|6561.8|6565.6|6561.9|6565.9|6562.9|6565|6561|66
1651007400000|2022-04-26 21:10:00|6565.5|6562|6565.8|6561.9|6566|6562.7|6565.4|6561.6|60
1651007700000|2022-04-26 21:15:00|6565.9|6562.1|6565.7|6561.7|6565.9|6562.9|6565.3|6561.4|78
1651008000000|2022-04-26 21:20:00|6566.2|6562.2|6564.9|6560.9|6566.2|6562.2|6562.8|6558.8|100
1651008300000|2022-04-26 21:25:00|6564.8|6560.8|6564.9|6560.9|6565.3|6561.8|6564.4|6560.4|79
1651008600000|2022-04-26 21:30:00|6564.8|6560.8|6563.7|6559.7|6565.4|6561.4|6563.4|6559.4|79
1651008900000|2022-04-26 21:35:00|6563.6|6559.6|6563.6|6559.7|6564.1|6560.9|6563.5|6559.5|88
1651009200000|2022-04-26 21:40:00|6563.5|6559.8|6565|6561|6565|6561|6563.3|6559.3|88
1651009500000|2022-04-26 21:45:00|6564.8|6560.8|6564.4|6560.4|6565.1|6561.1|6563.5|6559.5|79
1651009800000|2022-04-26 21:50:00|6564.5|6560.5|6564.9|6560.9|6565.1|6561.1|6564.2|6560.2|68
1651010100000|2022-04-26 21:55:00|6565|6561|6565.1|6561.1|6565.3|6561.3|6564.4|6560.4|52
1651010400000|2022-04-26 22:00:00|6565|6561|6566|6562.7|6566.9|6562.9|6564.9|6560.9|273
1651010700000|2022-04-26 22:05:00|6565.9|6562.8|6568.7|6565.7|6569.9|6566.6|6565.7|6562.3|307
1651011000000|2022-04-26 22:10:00|6568.6|6565.6|6566|6563|6569|6566|6565.5|6562.5|246
1651011300000|2022-04-26 22:15:00|6566.1|6563.1|6565.3|6562.3|6566.3|6563.4|6564.4|6561.9|132
1651011600000|2022-04-26 22:20:00|6565.4|6562.4|6563.5|6561.7|6566.3|6563.3|6562.4|6560|242
1651011900000|2022-04-26 22:25:00|6564.1|6561.1|6568.1|6565.1|6568.5|6566.2|6563.1|6560.5|199
1651012200000|2022-04-26 22:30:00|6568|6565|6567.2|6565.4|6568.6|6566.1|6566.4|6564.1|185
1651012500000|2022-04-26 22:35:00|6568|6565|6567.9|6564.9|6569|6566.5|6566.9|6564.1|162
1651012800000|2022-04-26 22:40:00|6568|6565|6568.9|6565.9|6570|6567.5|6567.4|6564.9|139
1651013100000|2022-04-26 22:45:00|6568.8|6565.8|6571.9|6568.9|6572.5|6569.5|6567.9|6565.3|156
1651013400000|2022-04-26 22:50:00|6572|6569|6571.1|6568.1|6572|6569.4|6569.9|6566.9|143
1651013700000|2022-04-26 22:55:00|6571|6568|6570.1|6567.1|6571.5|6569|6569.4|6567|154
1651014000000|2022-04-26 23:00:00|6570.2|6568.4|6571.1|6569.3|6571.9|6569.7|6569.9|6567.6|201
1651014300000|2022-04-26 23:05:00|6571|6569.2|6571.2|6569.4|6572|6569.8|6569.6|6567.8|247
1651014600000|2022-04-26 23:10:00|6571.3|6569.5|6572.9|6569.9|6573.5|6571|6571.2|6568.9|241
1651014900000|2022-04-26 23:15:00|6573|6570|6573.9|6572.1|6574.3|6572.5|6572.1|6570|214
1651015200000|2022-04-26 23:20:00|6573.8|6572|6574.9|6573.1|6575.2|6573.4|6573.2|6571.3|185
1651015500000|2022-04-26 23:25:00|6575|6573.2|6576.4|6574.6|6576.6|6574.8|6574.8|6573|202
1651015800000|2022-04-26 23:30:00|6576.5|6574.7|6578.3|6576.5|6578.4|6576.6|6575.7|6573.9|195
1651016100000|2022-04-26 23:35:00|6578.4|6576.6|6578.1|6576.3|6578.6|6576.8|6577.1|6575.3|155
1651016400000|2022-04-26 23:40:00|6578.2|6576.4|6575.8|6574|6578.2|6576.4|6575.4|6573.6|239
1651016700000|2022-04-26 23:45:00|6576.3|6574.5|6578.4|6576.6|6579.3|6577.5|6576.3|6574.5|208
1651017000000|2022-04-26 23:50:00|6578.2|6576.4|6577.3|6575.5|6578.9|6577.1|6577.3|6575.5|197
1651017300000|2022-04-26 23:55:00|6577.4|6575.6|6574.9|6573.1|6577.9|6576.1|6574.4|6572.6|226
1651017600000|2022-04-27 00:00:00|6575.1|6573.3|6576.9|6575.1|6578|6576.2|6575.1|6573.3|314
1651017900000|2022-04-27 00:05:00|6577|6575.2|6578.6|6576.8|6580.1|6578.3|6576.8|6575|260
1651018200000|2022-04-27 00:10:00|6578.5|6576.7|6578|6576.2|6579|6577.2|6576.7|6574.9|248
1651018500000|2022-04-27 00:15:00|6578.1|6576.3|6577|6575.2|6578.2|6576.4|6575.4|6573.6|300
1651018800000|2022-04-27 00:20:00|6577.1|6575.3|6574.7|6572.9|6577.2|6575.4|6574.5|6572.7|333
1651019100000|2022-04-27 00:25:00|6574.8|6573|6572.9|6571.1|6574.8|6573|6571.2|6569.4|264
1651019400000|2022-04-27 00:30:00|6572.8|6571|6569.9|6568.1|6573.2|6571.4|6569.7|6567.9|261
1651019700000|2022-04-27 00:35:00|6569.8|6568|6570.7|6568.9|6571.8|6570|6569.3|6567.2|209
1651020000000|2022-04-27 00:40:00|6570.6|6568.8|6566.5|6564.7|6570.8|6569|6565.2|6563.4|332
1651020300000|2022-04-27 00:45:00|6566.6|6564.8|6569.4|6567.6|6570.4|6568.6|6566.5|6564.7|299
1651020600000|2022-04-27 00:50:00|6569.3|6567.5|6567.4|6565.6|6572|6570.2|6567.2|6565.4|360
1651020900000|2022-04-27 00:55:00|6567.5|6565.7|6568.3|6566.5|6568.4|6566.6|6565.4|6563.6|406
1651021200000|2022-04-27 01:00:00|6568.2|6566.4|6565.7|6563.9|6569.9|6568.1|6565.1|6563.3|268
1651021500000|2022-04-27 01:05:00|6565.8|6564|6570.1|6568.3|6571.1|6569.3|6565.6|6563.8|318
1651021800000|2022-04-27 01:10:00|6570|6568.2|6571.2|6569.4|6572.4|6570.6|6568.9|6567.1|319
1651022100000|2022-04-27 01:15:00|6571.3|6569.5|6577.8|6576|6577.9|6576.1|6571.1|6569.3|436
1651022400000|2022-04-27 01:20:00|6577.9|6576.1|6578.2|6576.4|6580|6578.2|6577.5|6575.7|310
1651022700000|2022-04-27 01:25:00|6578.4|6576.6|6578.7|6576.4|6579.7|6577.4|6577.9|6574.9|339
1651023000000|2022-04-27 01:30:00|6579.2|6576.2|6578.2|6575.2|6586.8|6584.2|6577.3|6573.9|765
1651023300000|2022-04-27 01:35:00|6578.1|6575.1|6575.2|6572.2|6578.4|6575.4|6570.4|6567.4|562
1651023600000|2022-04-27 01:40:00|6575|6572|6565.6|6563.8|6575.3|6572.3|6565.4|6563.6|465
1651023900000|2022-04-27 01:45:00|6565.5|6563.7|6570.5|6568.7|6571|6568.8|6564.2|6562.4|402
1651024200000|2022-04-27 01:50:00|6570.4|6568.6|6570.8|6569|6573.7|6571.9|6569.7|6567.9|454
1651024500000|2022-04-27 01:55:00|6570.9|6569.1|6572.9|6571.1|6573.6|6571.4|6569.5|6567.6|414
1651024800000|2022-04-27 02:00:00|6572.8|6571|6573.4|6571.6|6573.9|6572.1|6570.3|6568|378
1651025100000|2022-04-27 02:05:00|6573.5|6571.7|6569.7|6566.7|6576.4|6574.6|6566.3|6564|515
1651025400000|2022-04-27 02:10:00|6569.8|6566.8|6565.3|6563.5|6569.9|6567.5|6564.2|6562.4|378
1651025700000|2022-04-27 02:15:00|6565.7|6563.9|6565.4|6563.6|6566.4|6564.6|6562.4|6560.6|340
1651026000000|2022-04-27 02:20:00|6565.3|6563.5|6566.4|6564.6|6569.5|6567.2|6564.1|6562.3|376
1651026300000|2022-04-27 02:25:00|6566.3|6564.5|6565.9|6564.1|6566.4|6564.6|6562.8|6561|294
1651026600000|2022-04-27 02:30:00|6566|6564.2|6566|6564.2|6567.9|6565.6|6563.4|6561.6|323
1651026900000|2022-04-27 02:35:00|6566.1|6564.3|6567.7|6565.9|6568.8|6567|6564.9|6563.1|331
1651027200000|2022-04-27 02:40:00|6567.8|6566|6570.3|6568.5|6571.2|6569.4|6567.8|6566|372
1651027500000|2022-04-27 02:45:00|6570.2|6568.4|6568.2|6566.4|6570.8|6569|6567.3|6565.5|258
1651027800000|2022-04-27 02:50:00|6568.3|6566.5|6569.4|6567.6|6571.8|6570|6566|6564.2|402
1651028100000|2022-04-27 02:55:00|6569.3|6567.5|6566.2|6564.4|6569.8|6568|6565.6|6563.8|402
1651028400000|2022-04-27 03:00:00|6567.1|6565.3|6568.8|6567|6570|6568.2|6567.1|6565.3|361
1651028700000|2022-04-27 03:05:00|6568.7|6566.9|6566.3|6564.5|6569|6567.2|6565.7|6563.9|305
1651029000000|2022-04-27 03:10:00|6566.2|6564.4|6566.7|6564.9|6569.4|6567.6|6565|6563.2|400
1651029300000|2022-04-27 03:15:00|6566.8|6565|6566.2|6564.4|6567.3|6565.5|6565.3|6563.5|391
1651029600000|2022-04-27 03:20:00|6566.3|6564.5|6571|6569.2|6571.5|6569.7|6566.2|6564.4|282
1651029900000|2022-04-27 03:25:00|6571.3|6569.5|6571.9|6570.1|6572.7|6570.9|6570.7|6568.9|243
1651030200000|2022-04-27 03:30:00|6572|6570.2|6573.7|6571.9|6575.1|6573.3|6571.3|6569.5|312
1651030500000|2022-04-27 03:35:00|6573.6|6571.8|6571.2|6569.4|6573.8|6572|6570.1|6568.3|242
1651030800000|2022-04-27 03:40:00|6571.1|6569.3|6569.6|6567.8|6571.8|6570|6568.9|6567.1|276
1651031100000|2022-04-27 03:45:00|6569.5|6567.7|6567.1|6565.3|6569.9|6568.1|6565.5|6563.7|335
1651031400000|2022-04-27 03:50:00|6567.4|6565.6|6563.8|6562|6567.4|6565.6|6563.7|6561.9|298
1651031700000|2022-04-27 03:55:00|6563.7|6561.9|6564|6562.2|6564.2|6562.4|6562.8|6561|214
1651032000000|2022-04-27 04:00:00|6564.1|6562.3|6562.9|6561.1|6566.7|6564.9|6562.2|6560.4|234
1651032300000|2022-04-27 04:05:00|6562.8|6561|6567.4|6565.6|6568.8|6567|6562.8|6561|213
1651032600000|2022-04-27 04:10:00|6567.3|6565.5|6568.3|6566.5|6568.9|6567.1|6566.8|6565|170
1651032900000|2022-04-27 04:15:00|6568.4|6566.6|6566|6564.2|6568.7|6566.9|6565.8|6564|175
1651033200000|2022-04-27 04:20:00|6566.1|6564.3|6565.7|6563.9|6567.3|6565.5|6564.6|6562.8|246
1651033500000|2022-04-27 04:25:00|6565.6|6563.8|6567.2|6565.4|6569.6|6567.8|6565.6|6563.8|249
1651033800000|2022-04-27 04:30:00|6567.1|6565.3|6567.2|6565.4|6569.7|6567.9|6566.4|6564.6|295
1651034100000|2022-04-27 04:35:00|6567.3|6565.5|6566.7|6564.9|6568.2|6566.4|6566.1|6564.3|257
1651034400000|2022-04-27 04:40:00|6566.8|6565|6569.8|6568|6569.8|6568|6566.7|6564.9|208
1651034700000|2022-04-27 04:45:00|6569.7|6567.9|6571.9|6570.1|6572.1|6570.3|6569.7|6567.9|225
1651035000000|2022-04-27 04:50:00|6571.8|6570|6575.3|6573.5|6576|6574.2|6571.5|6569.7|227
1651035300000|2022-04-27 04:55:00|6575.4|6573.6|6581|6579.2|6581.1|6579.3|6574.6|6572.8|286
1651035600000|2022-04-27 05:00:00|6580.9|6579.1|6581.1|6579.3|6581.8|6580|6580.2|6578.4|258
1651035900000|2022-04-27 05:05:00|6581.4|6579.6|6583.4|6581.6|6584.4|6582.2|6580.2|6578.4|271
1651036200000|2022-04-27 05:10:00|6583.5|6581.7|6588.1|6586.3|6589|6586.4|6583.5|6581.7|287
1651036500000|2022-04-27 05:15:00|6588.2|6586.4|6587.2|6585.4|6589.3|6587.5|6587|6585.2|321
1651036800000|2022-04-27 05:20:00|6586.8|6585|6588|6586.2|6589.6|6587.2|6586.6|6584.8|264
1651037100000|2022-04-27 05:25:00|6587.9|6586.1|6589.8|6588|6590.8|6589|6587.3|6585.5|301
1651037400000|2022-04-27 05:30:00|6589.9|6588.1|6587.9|6586.1|6592.1|6590.3|6586.4|6584.6|389
1651037700000|2022-04-27 05:35:00|6587.8|6586|6586.1|6584.3|6590|6588.2|6586|6584.2|305
1651038000000|2022-04-27 05:40:00|6586.5|6584.7|6588.7|6586.9|6589.1|6587.3|6586.3|6584.5|271
1651038300000|2022-04-27 05:45:00|6588.8|6587|6585|6583.2|6588.8|6587|6583.8|6582|364
1651038600000|2022-04-27 05:50:00|6585.1|6583.3|6584.3|6582.5|6585.6|6583.8|6583.4|6581.6|350
1651038900000|2022-04-27 05:55:00|6584.2|6582.4|6582.4|6579.4|6584.7|6582.9|6581.5|6578.9|351
1651039200000|2022-04-27 06:00:00|6581.9|6580.1|6577.1|6575.3|6582.7|6580.2|6576.7|6574.9|403
1651039500000|2022-04-27 06:05:00|6577.3|6575.5|6573.1|6571.3|6578.8|6577|6572.6|6570.8|417
1651039800000|2022-04-27 06:10:00|6573|6571.2|6578|6576.2|6579.6|6577.1|6571.7|6569.9|537
1651040100000|2022-04-27 06:15:00|6578.1|6576.3|6578.2|6576.4|6580.3|6578.5|6576.2|6574.4|470
1651040400000|2022-04-27 06:20:00|6578.3|6576.5|6578.6|6576.8|6582|6580.2|6576.7|6574.9|438
1651040700000|2022-04-27 06:25:00|6578.7|6576.9|6577.8|6576|6580.4|6578|6576.1|6574.3|385
1651041000000|2022-04-27 06:30:00|6577.9|6576.1|6580.4|6578.6|6582.5|6580.7|6576.9|6575.1|396
1651041300000|2022-04-27 06:35:00|6580.3|6578.5|6578.2|6576.4|6581.3|6579.5|6576.7|6574.9|481
1651041600000|2022-04-27 06:40:00|6578.1|6576.3|6574.9|6573.1|6578.2|6576.4|6570|6568.2|430
1651041900000|2022-04-27 06:45:00|6575|6573.2|6576.4|6574.6|6576.4|6574.6|6573.3|6571.5|417
1651042200000|2022-04-27 06:50:00|6576.5|6574.7|6573.9|6572.1|6576.5|6574.7|6571.4|6569.6|370
1651042500000|2022-04-27 06:55:00|6573.8|6572|6574.5|6572.7|6575.4|6573.3|6570.8|6569|410
1651042800000|2022-04-27 07:00:00|6574.8|6573|6571.5|6569.7|6574.9|6573.1|6569.9|6568.1|477
1651043100000|2022-04-27 07:05:00|6571.4|6569.6|6570.7|6568.9|6571.8|6570|6566.7|6564.9|501
1651043400000|2022-04-27 07:10:00|6570.6|6568.8|6565.2|6563.4|6570.6|6568.8|6564.5|6562.7|518
1651043700000|2022-04-27 07:15:00|6565.3|6563.5|6562.7|6560.9|6566.7|6564.9|6562.6|6560.8|437
1651044000000|2022-04-27 07:20:00|6562.6|6560.8|6557|6555.2|6563.3|6561.5|6556.1|6554.3|529
1651044300000|2022-04-27 07:25:00|6556.9|6555.1|6552.4|6550.6|6558.8|6557|6552.3|6549.9|537
1651044600000|2022-04-27 07:30:00|6552.3|6550.5|6557.1|6555.3|6557.9|6555.5|6552.3|6550.1|585
1651044900000|2022-04-27 07:35:00|6557.2|6555.4|6557.8|6556|6559|6557.2|6555.1|6553|488
1651045200000|2022-04-27 07:40:00|6558|6556.2|6563.2|6561.4|6564.3|6562.4|6557.5|6555.7|522
1651045500000|2022-04-27 07:45:00|6563.1|6561.3|6568.3|6566.5|6568.7|6566.9|6561.7|6559.9|471
1651045800000|2022-04-27 07:50:00|6568.4|6566.6|6572.9|6571.1|6573.9|6572.1|6567.3|6565.3|424
1651046100000|2022-04-27 07:55:00|6573.3|6571.5|6575.4|6573.6|6579|6576.5|6573.3|6571.5|430
1651046400000|2022-04-27 08:00:00|6575.9|6574.1|6571.6|6569.8|6576.9|6575.1|6569.5|6567.7|464
1651046700000|2022-04-27 08:05:00|6571.5|6569.7|6568.3|6566.5|6571.5|6569.7|6566.8|6565|355
1651047000000|2022-04-27 08:10:00|6568.6|6566.8|6576.3|6574.5|6576.4|6574.6|6568.6|6566.8|469
1651047300000|2022-04-27 08:15:00|6576.4|6574.6|6579.6|6577.8|6581.1|6579.3|6575.7|6573.9|402
1651047600000|2022-04-27 08:20:00|6579.7|6577.9|6578.3|6576.5|6581.3|6579.5|6576.6|6574.8|456
1651047900000|2022-04-27 08:25:00|6578.4|6576.6|6575.5|6573.7|6578.7|6576.9|6575.4|6573.6|407
1651048200000|2022-04-27 08:30:00|6575.7|6573.9|6571.5|6569.7|6577.5|6575.7|6571.3|6569.5|382
1651048500000|2022-04-27 08:35:00|6571.4|6569.6|6573.2|6571.4|6574.1|6572.3|6570.7|6568.9|410
1651048800000|2022-04-27 08:40:00|6573.3|6571.5|6570.5|6568.7|6573.7|6571.9|6570.2|6568.4|360
1651049100000|2022-04-27 08:45:00|6570.6|6568.8|6568.6|6566.8|6570.9|6569.1|6566.5|6564.6|466
1651049400000|2022-04-27 08:50:00|6568.1|6566.3|6570.6|6568.8|6571.7|6569.9|6567.6|6565.8|424
1651049700000|2022-04-27 08:55:00|6570.5|6568.7|6570.2|6568.4|6575.7|6573.9|6569|6567.2|542
1651050000000|2022-04-27 09:00:00|6570.1|6568.3|6574.5|6572.7|6576.2|6574.4|6569.7|6567.9|451
1651050300000|2022-04-27 09:05:00|6574.6|6572.8|6572|6570.2|6576.8|6575|6571.8|6570|395
1651050600000|2022-04-27 09:10:00|6572.1|6570.3|6571.1|6569.3|6574.8|6573|6570.8|6569|348
1651050900000|2022-04-27 09:15:00|6570.9|6569.1|6571|6569.2|6571.2|6569.4|6568|6566.2|397
1651051200000|2022-04-27 09:20:00|6571.1|6569.3|6573.7|6571.9|6574.8|6573|6569.7|6567.9|328
1651051500000|2022-04-27 09:25:00|6573.8|6572|6576.1|6574.3|6576.7|6574.9|6573.8|6572|305
1651051800000|2022-04-27 09:30:00|6575.9|6574.1|6575.1|6573.3|6578|6576.2|6574.1|6572.3|356
1651052100000|2022-04-27 09:35:00|6574.9|6573.1|6576.6|6574.8|6576.9|6575.1|6574.9|6573.1|370
1651052400000|2022-04-27 09:40:00|6576.5|6574.7|6574.6|6572.8|6578.1|6576.3|6573.1|6571.3|344
1651052700000|2022-04-27 09:45:00|6574.7|6572.9|6574.8|6573|6574.9|6573.1|6571.6|6569.8|331
1651053000000|2022-04-27 09:50:00|6574.6|6572.8|6575.2|6573.4|6576.9|6575.1|6574.2|6572.4|328
1651053300000|2022-04-27 09:55:00|6575.3|6573.5|6577|6575.2|6578.3|6576.5|6575|6573.2|318
1651053600000|2022-04-27 10:00:00|6577.1|6575.3|6578.9|6577.1|6580.1|6578.3|6576.6|6574.2|335
1651053900000|2022-04-27 10:05:00|6579|6577.2|6574.4|6572.6|6579|6577.2|6573|6571.2|403
1651054200000|2022-04-27 10:10:00|6574.5|6572.7|6576|6574.2|6576.9|6575.1|6573.2|6571.4|416
1651054500000|2022-04-27 10:15:00|6576.1|6574.3|6576.6|6574.8|6577.5|6575.7|6575.3|6573.5|332
1651054800000|2022-04-27 10:20:00|6576.5|6574.7|6576.5|6574.7|6578.4|6576.6|6575.9|6574.1|301
1651055100000|2022-04-27 10:25:00|6576.4|6574.6|6579.6|6577.8|6580.1|6578.3|6575.3|6573.5|413
1651055400000|2022-04-27 10:30:00|6579.4|6577.6|6583.7|6581.9|6583.9|6582.1|6578|6576.2|349
1651055700000|2022-04-27 10:35:00|6584.6|6582.8|6583.6|6581.8|6585.8|6584|6583.3|6581.5|366
1651056000000|2022-04-27 10:40:00|6583.8|6582|6588.4|6586.6|6588.5|6586.7|6583.8|6582|344
1651056300000|2022-04-27 10:45:00|6588.1|6586.3|6583|6581.2|6589.1|6586.7|6582.5|6580.6|559
1651056600000|2022-04-27 10:50:00|6583.1|6581.3|6587.4|6585.6|6588.1|6586.3|6583|6581.2|320
1651056900000|2022-04-27 10:55:00|6587.3|6585.5|6587.9|6586.1|6588.4|6586.6|6585.5|6583.7|339
1651057200000|2022-04-27 11:00:00|6588|6586.2|6583.5|6581.7|6588.1|6586.3|6583.2|6581.4|342
1651057500000|2022-04-27 11:05:00|6583.6|6581.8|6581.8|6580|6583.6|6581.8|6579.2|6577.4|384
1651057800000|2022-04-27 11:10:00|6582|6580.2|6585.1|6583.3|6585.5|6583.7|6581.4|6579.6|358
1651058100000|2022-04-27 11:15:00|6585|6583.2|6584.4|6582.6|6586.4|6584.6|6584|6582.2|367
1651058400000|2022-04-27 11:20:00|6584.5|6582.7|6579.1|6577.3|6585.4|6583.6|6578|6576.2|380
1651058700000|2022-04-27 11:25:00|6579|6577.2|6575.7|6573.9|6579.5|6577.7|6575.6|6573.7|366
1651059000000|2022-04-27 11:30:00|6576.1|6574.3|6577.1|6575.3|6577.3|6575.5|6573|6571.2|326
1651059300000|2022-04-27 11:35:00|6577.2|6575.4|6575.8|6574|6578.8|6577|6575.3|6573.5|370
1651059600000|2022-04-27 11:40:00|6576.1|6574.3|6574.9|6573.1|6578.7|6576.9|6574.8|6573|306
1651059900000|2022-04-27 11:45:00|6574.8|6573|6575.7|6573.9|6577.2|6575.4|6574.7|6572.9|278
1651060200000|2022-04-27 11:50:00|6575.6|6573.8|6570.3|6568.5|6575.8|6574|6569.6|6567.8|349
1651060500000|2022-04-27 11:55:00|6570.4|6568.6|6568.4|6566.6|6571.9|6570.1|6567.9|6566.1|371
1651060800000|2022-04-27 12:00:00|6568.3|6566.5|6566.9|6565.1|6569.6|6567.8|6565.6|6563.8|442
1651061100000|2022-04-27 12:05:00|6566.8|6565|6569.2|6567.4|6570.5|6568.7|6566.6|6564.8|382
1651061400000|2022-04-27 12:10:00|6569.8|6568|6567.1|6565.3|6570.5|6568.7|6567|6565.2|411
1651061700000|2022-04-27 12:15:00|6567.2|6565.4|6566.2|6564.4|6570.6|6568.8|6566|6564.2|351
1651062000000|2022-04-27 12:20:00|6566.3|6564.5|6558.6|6556.8|6566.3|6564.5|6558.6|6556.8|297
1651062300000|2022-04-27 12:25:00|6558.5|6556.7|6559.7|6557.9|6560.5|6558.4|6558.2|6556.4|360
1651062600000|2022-04-27 12:30:00|6560.6|6557.6|6556.7|6554.9|6561.8|6559.5|6554.5|6552.7|471
1651062900000|2022-04-27 12:35:00|6556.8|6555|6559.9|6558.1|6561.2|6559.4|6555.5|6553.7|477
1651063200000|2022-04-27 12:40:00|6559.8|6558|6555.6|6553.8|6560.3|6558.5|6555.5|6553.7|395
1651063500000|2022-04-27 12:45:00|6555.4|6553.6|6553.6|6551.8|6557.2|6555.4|6553.3|6551.5|374
1651063800000|2022-04-27 12:50:00|6553.5|6551.7|6554.9|6553.1|6555.4|6553.6|6552.8|6551|403
1651064100000|2022-04-27 12:55:00|6555|6553.2|6555.4|6553.6|6557.6|6555.3|6553.7|6551.9|462
1651064400000|2022-04-27 13:00:00|6555.7|6553.9|6556.2|6554.4|6563.1|6561.3|6555.7|6553.9|487
1651064700000|2022-04-27 13:05:00|6556.1|6554.3|6554.2|6552.4|6556.7|6554.9|6553.3|6551.5|479
1651065000000|2022-04-27 13:10:00|6554.1|6552.3|6553|6551.2|6556|6554.2|6552.8|6551|358
1651065300000|2022-04-27 13:15:00|6553.1|6551.3|6553.9|6552.1|6556.6|6554.8|6553.1|6551.3|450
1651065600000|2022-04-27 13:20:00|6553.8|6552|6549.5|6547.7|6553.8|6552|6548.5|6546.7|422
1651065900000|2022-04-27 13:25:00|6549.6|6547.8|6543.1|6541.3|6549.8|6548|6542.1|6540.3|420
1651066200000|2022-04-27 13:30:00|6543.2|6541.4|6551.4|6549.6|6552.4|6550.1|6543.2|6541.4|598
1651066500000|2022-04-27 13:35:00|6551.3|6549.5|6556|6554.2|6556.2|6554.4|6550.1|6548.3|549
1651066800000|2022-04-27 13:40:00|6555.9|6554.1|6557.5|6555.7|6558|6556.2|6553.5|6551.7|532
1651067100000|2022-04-27 13:45:00|6557.6|6555.8|6557.3|6555.5|6559.7|6557.9|6553.4|6551.6|550
1651067400000|2022-04-27 13:50:00|6557.4|6555.6|6557.7|6555.9|6560.7|6558.9|6554.9|6553.1|505
1651067700000|2022-04-27 13:55:00|6557.6|6555.8|6559.6|6557.8|6559.9|6558.1|6555|6553.2|449
1651068000000|2022-04-27 14:00:00|6559.5|6557.7|6551.8|6550|6561.7|6559.9|6551.7|6549.7|593
1651068300000|2022-04-27 14:05:00|6551.7|6549.9|6551.2|6549.4|6553.9|6552.1|6549.8|6548|620
1651068600000|2022-04-27 14:10:00|6551.1|6549.3|6550|6548.2|6554.2|6552.4|6550|6548.2|564
1651068900000|2022-04-27 14:15:00|6549.9|6548.1|6545.8|6544|6551.4|6549.6|6545.3|6543.5|635
1651069200000|2022-04-27 14:20:00|6545.9|6544.1|6545.7|6543.9|6550|6548.2|6543.6|6541.8|580
1651069500000|2022-04-27 14:25:00|6545.8|6544|6539.1|6537.3|6546.3|6544.5|6539|6537.2|532
1651069800000|2022-04-27 14:30:00|6539|6537.2|6540.9|6539.1|6541.3|6539.5|6538.3|6536.5|581
1651070100000|2022-04-27 14:35:00|6540.8|6539|6541.4|6539.6|6544.1|6542.3|6540.1|6538.3|517
1651070400000|2022-04-27 14:40:00|6541.3|6539.5|6540.1|6538.3|6543|6541.2|6539.7|6537.9|498
1651070700000|2022-04-27 14:45:00|6540.3|6538.5|6539.1|6537.3|6541.7|6539.9|6538.3|6536.5|365
1651071000000|2022-04-27 14:50:00|6538.7|6536.9|6536.2|6534.4|6542.1|6540.3|6535.5|6533.7|501
1651071300000|2022-04-27 14:55:00|6536.1|6534.3|6529.2|6527.4|6536.2|6534.4|6528.6|6526.8|551
1651071600000|2022-04-27 15:00:00|6529.4|6527.6|6536.5|6534.7|6538.8|6537|6529.3|6527.5|561
1651071900000|2022-04-27 15:05:00|6536.8|6535|6531.5|6529.7|6536.9|6535.1|6531|6529.2|393
1651072200000|2022-04-27 15:10:00|6531.6|6529.8|6531.8|6530|6532.9|6531.1|6528.8|6527|507
1651072500000|2022-04-27 15:15:00|6532|6530.2|6532|6530.2|6535.4|6533.6|6531.1|6529.3|483
1651072800000|2022-04-27 15:20:00|6532.1|6530.3|6534.8|6533|6535.2|6533.4|6529.6|6527.8|426
1651073100000|2022-04-27 15:25:00|6534.5|6532.7|6533.8|6532|6535.9|6534.1|6532.4|6530.6|461
1651073400000|2022-04-27 15:30:00|6534.1|6532.3|6535.6|6533.8|6536.1|6534.3|6533.4|6531.6|438
1651073700000|2022-04-27 15:35:00|6535.7|6533.9|6536.9|6535.1|6538.4|6536.6|6534.9|6533.1|461
1651074000000|2022-04-27 15:40:00|6536.5|6534.7|6536.9|6535.1|6539.4|6537.6|6535.1|6533.3|370
1651074300000|2022-04-27 15:45:00|6537|6535.2|6536.4|6534.6|6540|6538.2|6536.3|6534.5|379
1651074600000|2022-04-27 15:50:00|6536.7|6534.9|6534.5|6532.7|6537.5|6535.7|6533.9|6532.1|415
1651074900000|2022-04-27 15:55:00|6534.4|6532.6|6537.6|6535.8|6537.8|6536|6534.3|6532.5|389
1651075200000|2022-04-27 16:00:00|6537.5|6535.7|6540.5|6538.7|6541.1|6539.3|6536.4|6534.6|480
1651075500000|2022-04-27 16:05:00|6540.4|6538.6|6546.9|6545.1|6547.5|6545.7|6540.4|6538.6|414
1651075800000|2022-04-27 16:10:00|6547|6545.2|6548.6|6546.8|6549.9|6547.6|6547|6545.2|386
1651076100000|2022-04-27 16:15:00|6548.5|6546.7|6552.7|6550.9|6553.2|6551.4|6548.3|6546.5|418
1651076400000|2022-04-27 16:20:00|6552.8|6551|6555.7|6553.9|6558|6556.2|6551.1|6549.3|471
1651076700000|2022-04-27 16:25:00|6555.6|6553.8|6562.1|6560.3|6562.1|6560.3|6555.5|6553.7|496
1651077000000|2022-04-27 16:30:00|6562.4|6560.6|6561.7|6559.9|6563.9|6562.1|6559.7|6557.9|386
1651077300000|2022-04-27 16:35:00|6561.9|6560.1|6561.4|6559.6|6563.5|6561.7|6560.3|6558.5|388
1651077600000|2022-04-27 16:40:00|6561.5|6559.7|6563.7|6561.9|6564.5|6562.7|6560|6558.2|410
1651077900000|2022-04-27 16:45:00|6563.8|6562|6560.1|6558.3|6565.2|6563.4|6560.1|6558.3|366
1651078200000|2022-04-27 16:50:00|6560.3|6558.5|6559.2|6557.4|6561.1|6559.3|6558.6|6556.8|309
1651078500000|2022-04-27 16:55:00|6559.3|6557.5|6558.7|6556.9|6561.1|6559.3|6558.1|6556.3|385
1651078800000|2022-04-27 17:00:00|6558.8|6557|6560.5|6558.7|6560.8|6559|6555.1|6553.3|541
1651079100000|2022-04-27 17:05:00|6560.6|6558.8|6558.6|6556.8|6561.6|6559.8|6557.6|6555.8|453
1651079400000|2022-04-27 17:10:00|6558.7|6556.9|6556|6554.2|6559.2|6557.4|6555.2|6553.4|432
1651079700000|2022-04-27 17:15:00|6556.1|6554.3|6557|6555.2|6557.2|6555.4|6554.2|6552.4|347
1651080000000|2022-04-27 17:20:00|6556.9|6555.1|6557.2|6555.4|6558.7|6556.9|6556.3|6554.5|299
1651080300000|2022-04-27 17:25:00|6557.3|6555.5|6559.1|6557.3|6559.1|6557.3|6553.4|6551.6|396
1651080600000|2022-04-27 17:30:00|6559|6557.2|6561.1|6559.3|6561.2|6559.4|6558.1|6556.3|407
1651080900000|2022-04-27 17:35:00|6561.6|6559.8|6558.5|6556.7|6563.1|6561.3|6557.8|6556|357
1651081200000|2022-04-27 17:40:00|6558.2|6556.4|6556.7|6554.9|6558.5|6556.7|6556.3|6554.5|355
1651081500000|2022-04-27 17:45:00|6556.8|6555|6558.5|6556.7|6559.2|6557.4|6556.4|6554.6|396
1651081800000|2022-04-27 17:50:00|6558.6|6556.8|6560.3|6558.5|6561.9|6560.1|6558.5|6556.7|322
1651082100000|2022-04-27 17:55:00|6560.1|6558.3|6561.1|6559.3|6561.1|6559.3|6558.4|6556.6|324
1651082400000|2022-04-27 18:00:00|6561|6559.2|6558.7|6556.9|6561.2|6559.4|6558.1|6556.3|408
1651082700000|2022-04-27 18:05:00|6558.6|6556.8|6558.2|6556.4|6560.2|6558.4|6558|6556.2|349
1651083000000|2022-04-27 18:10:00|6558.1|6556.3|6556.9|6555.1|6558.2|6556.4|6556.2|6554.4|338
1651083300000|2022-04-27 18:15:00|6557|6555.2|6552.6|6550.8|6557|6555.2|6551.3|6549.5|373
1651083600000|2022-04-27 18:20:00|6552.7|6550.9|6548.3|6546.5|6553.2|6551.4|6548.3|6546.5|349
1651083900000|2022-04-27 18:25:00|6548.2|6546.4|6546.5|6544.7|6548.3|6546.5|6546.3|6544.5|316
1651084200000|2022-04-27 18:30:00|6546.3|6544.5|6547.3|6545.5|6548.3|6546.5|6545.8|6544|298
1651084500000|2022-04-27 18:35:00|6547.4|6545.6|6546.1|6544.3|6547.4|6545.6|6543|6541.2|331
1651084800000|2022-04-27 18:40:00|6546.2|6544.4|6550.5|6548.7|6551.2|6549.4|6545.8|6544|402
1651085100000|2022-04-27 18:45:00|6550.2|6548.4|6548|6546.2|6552.8|6551|6547.5|6545.7|391
1651085400000|2022-04-27 18:50:00|6548.2|6546.4|6544.7|6542.9|6548.3|6546.5|6543.8|6542|389
1651085700000|2022-04-27 18:55:00|6545|6543.2|6545.2|6541.2|6546.3|6543.4|6541.3|6539.4|350
1651086000000|2022-04-27 19:00:00|6546.6|6542.6|6541.3|6539.5|6549.7|6545.7|6540.9|6539|370
1651086300000|2022-04-27 19:05:00|6541.2|6539.4|6542.1|6540.3|6544.6|6542.8|6540.9|6539.1|232
1651086600000|2022-04-27 19:10:00|6542.2|6540.4|6542.6|6540.8|6543.8|6541.4|6540.9|6539.1|351
1651086900000|2022-04-27 19:15:00|6542|6540.2|6541.4|6539.6|6543.2|6541.2|6540.9|6539.1|335
1651087200000|2022-04-27 19:20:00|6541.3|6539.5|6539.2|6537.4|6541.7|6539.9|6539.1|6537.3|342
1651087500000|2022-04-27 19:25:00|6539.3|6537.5|6540.5|6538.7|6542.2|6540.4|6538.5|6536.7|351
1651087800000|2022-04-27 19:30:00|6540.4|6538.6|6540.5|6538.7|6542.7|6540.9|6539.2|6537.4|357
1651088100000|2022-04-27 19:35:00|6540.2|6538.4|6538.4|6536.6|6541|6539.2|6538.2|6536.4|308
1651088400000|2022-04-27 19:40:00|6538.5|6536.7|6541.9|6540.1|6543|6541.2|6538.3|6536.5|409
1651088700000|2022-04-27 19:45:00|6542|6540.2|6541.7|6539.9|6543.8|6542|6540.6|6538.8|431
1651089000000|2022-04-27 19:50:00|6541.6|6539.8|6539.9|6538.1|6541.6|6539.8|6538.3|6536.5|518
1651089300000|2022-04-27 19:55:00|6540.1|6538.3|6543.8|6542|6544.6|6542.8|6540.1|6538.3|430
1651089600000|2022-04-27 20:00:00|6543.7|6541.9|6541.2|6539.4|6544.2|6542.4|6540.6|6538.8|276
1651089900000|2022-04-27 20:05:00|6541.3|6539.5|6543|6541.2|6544|6542.2|6541.2|6539.4|411
1651090200000|2022-04-27 20:10:00|6543.1|6541.3|6543.5|6541.7|6544.2|6542.4|6542.8|6541|283
1651090500000|2022-04-27 20:15:00|6543.4|6541.6|6542.5|6540.7|6544.1|6542.3|6542.4|6540.6|229
1651090800000|2022-04-27 20:20:00|6542.4|6540.6|6540.8|6539|6542.4|6540.6|6540.7|6538.8|137
1651091100000|2022-04-27 20:25:00|6540.9|6539.1|6542.9|6541.1|6542.9|6541.1|6540.1|6538.3|199
1651091400000|2022-04-27 20:30:00|6542.8|6541|6542.1|6540.3|6542.8|6541|6541.7|6539.9|93
1651091700000|2022-04-27 20:35:00|6542.2|6540.4|6541.9|6540.1|6542.7|6540.9|6541.4|6539.6|93
1651092000000|2022-04-27 20:40:00|6542|6540.2|6542.6|6540.8|6542.6|6540.8|6541.3|6539.5|117
1651092300000|2022-04-27 20:45:00|6543.3|6540.3|6545.8|6542.8|6546.5|6543.5|6542.4|6539.9|173
1651092600000|2022-04-27 20:50:00|6545.7|6542.7|6544.5|6541.5|6545.8|6543.3|6542.4|6540|218
1651092900000|2022-04-27 20:55:00|6544.6|6541.6|6545|6541|6549.4|6545.4|6542.4|6539.4|224
1651093200000|2022-04-27 21:00:00|6547.1|6543.1|6545.9|6541.9|6550.5|6546.5|6545.9|6541.9|76
1651093500000|2022-04-27 21:05:00|6547.7|6543.7|6545.1|6541.1|6547.7|6543.7|6545|6541|157
1651093800000|2022-04-27 21:10:00|6545.8|6541.8|6545.9|6541.9|6547.1|6543.1|6544.9|6540.9|136
1651094100000|2022-04-27 21:15:00|6546|6542|6544.5|6540.5|6546.6|6542.6|6543.4|6539.4|174
1651094400000|2022-04-27 21:20:00|6544.8|6540.8|6544.3|6540.3|6545.5|6541.5|6543.3|6539.3|106
1651094700000|2022-04-27 21:25:00|6544|6540|6545.1|6541.1|6546.1|6542.1|6543.7|6539.7|157
1651095000000|2022-04-27 21:30:00|6544.5|6540.5|6544|6540|6545.1|6541.1|6543|6539|179
1651095300000|2022-04-27 21:35:00|6544.1|6540.1|6543.3|6539.3|6544.7|6540.7|6542|6538|224
1651095600000|2022-04-27 21:40:00|6543.4|6539.4|6543.8|6539.8|6546.5|6542.5|6541.9|6537.9|218
1651095900000|2022-04-27 21:45:00|6544|6540|6544|6540|6544.5|6540.5|6543.4|6539.4|153
1651096200000|2022-04-27 21:50:00|6543.8|6539.8|6545.5|6541.5|6546.3|6542.3|6543.5|6539.5|175
1651096500000|2022-04-27 21:55:00|6545.1|6541.1|6544.5|6540.5|6545.6|6541.6|6543|6539|200
1651096800000|2022-04-27 22:00:00|6544.7|6540.7|6543.7|6540.7|6547.6|6543.6|6543.5|6540|375
1651097100000|2022-04-27 22:05:00|6543.8|6540.8|6544|6541|6544.1|6541.1|6543.1|6540.1|135
1651097400000|2022-04-27 22:10:00|6542.9|6541.1|6542|6539|6543.9|6541.1|6541.4|6538.4|144
1651097700000|2022-04-27 22:15:00|6541.9|6538.9|6541.4|6538.4|6543.3|6540.3|6540.8|6538.3|181
1651098000000|2022-04-27 22:20:00|6541.3|6538.3|6541.5|6538.5|6542.2|6539.3|6540.5|6538.2|161
1651098300000|2022-04-27 22:25:00|6541.9|6538.9|6541.8|6538.8|6543.2|6540.2|6541|6538.3|148
1651098600000|2022-04-27 22:30:00|6542|6539|6539.2|6537.4|6542.9|6540.2|6539.1|6536.7|183
1651098900000|2022-04-27 22:35:00|6539.3|6537.5|6540.7|6538.9|6540.8|6539|6539.1|6536.6|84
1651099200000|2022-04-27 22:40:00|6540.8|6539|6540.9|6537.9|6541.6|6539|6540.1|6537.5|118
1651099500000|2022-04-27 22:45:00|6540.7|6537.7|6539.8|6538|6540.9|6538.5|6539.3|6536.8|113
1651099800000|2022-04-27 22:50:00|6539.9|6538.1|6542.4|6539.4|6542.5|6539.5|6539.1|6536.8|130
1651100100000|2022-04-27 22:55:00|6542.5|6539.5|6543.1|6541.3|6544|6541.6|6541.4|6538.9|182
1651100400000|2022-04-27 23:00:00|6543.5|6541.7|6541.7|6538.7|6544|6541.7|6539|6537.2|204
1651100700000|2022-04-27 23:05:00|6541.2|6539.4|6541.6|6539.8|6542.6|6540.3|6540.7|6538.5|153
1651101000000|2022-04-27 23:10:00|6541.7|6539.9|6543.3|6541.5|6543.5|6541.7|6541.1|6539.3|170
1651101300000|2022-04-27 23:15:00|6543.2|6541.4|6544.1|6542.3|6544.8|6543|6543.1|6541.3|145
1651101600000|2022-04-27 23:20:00|6544.2|6542.4|6542.5|6540.7|6544.2|6542.4|6541.6|6539.8|124
1651101900000|2022-04-27 23:25:00|6542.7|6540.9|6540.7|6538.9|6543.2|6541.4|6540.7|6538.9|151
1651102200000|2022-04-27 23:30:00|6540.8|6539|6540.5|6538.7|6540.9|6539.1|6539.6|6537.8|151
1651102500000|2022-04-27 23:35:00|6540.4|6538.6|6541.1|6539.3|6541.5|6539.7|6540.1|6538.3|145
1651102800000|2022-04-27 23:40:00|6541|6539.2|6540.2|6538.4|6541.1|6539.3|6539.8|6538|136
1651103100000|2022-04-27 23:45:00|6540.3|6538.5|6541.1|6539.3|6541.6|6539.8|6540.1|6538.3|123
1651103400000|2022-04-27 23:50:00|6541|6539.2|6542.1|6540.3|6542.5|6540.7|6541|6539.2|162
1651103700000|2022-04-27 23:55:00|6542|6540.2|6540.8|6539|6542.8|6541|6540.5|6538.7|206
1651104000000|2022-04-28 00:00:00|6540.7|6538.9|6536.7|6534.9|6540.8|6539|6535.7|6533.9|410
1651104300000|2022-04-28 00:05:00|6536.6|6534.8|6538|6536.2|6538|6536.2|6534.8|6533|270
1651104600000|2022-04-28 00:10:00|6537.9|6536.1|6539.5|6537.7|6541.5|6539.5|6537.9|6536.1|262
1651104900000|2022-04-28 00:15:00|6539.2|6537.4|6535.3|6533.5|6539.6|6537.8|6533.7|6531.9|294
1651105200000|2022-04-28 00:20:00|6535.4|6533.6|6532.3|6530.5|6535.8|6534|6532|6530.2|280
1651105500000|2022-04-28 00:25:00|6532.4|6530.6|6532.6|6530.8|6533.9|6532.1|6531.6|6529.8|294
1651105800000|2022-04-28 00:30:00|6532.5|6530.7|6532.6|6530.8|6533.8|6532|6531.7|6529.9|294
1651106100000|2022-04-28 00:35:00|6532.5|6530.7|6533.5|6531.7|6533.9|6532.1|6532.4|6530.6|237
1651106400000|2022-04-28 00:40:00|6533.6|6531.8|6534.3|6532.5|6535.4|6533.6|6532.5|6530.7|262
1651106700000|2022-04-28 00:45:00|6534.6|6532.8|6533.6|6531.8|6534.8|6533|6532.5|6530.7|290
1651107000000|2022-04-28 00:50:00|6533.7|6531.9|6527.2|6525.4|6533.7|6531.9|6527.1|6525|365
1651107300000|2022-04-28 00:55:00|6527.3|6525.5|6531.6|6528.6|6531.7|6529.7|6526.4|6524.6|479
1651107600000|2022-04-28 01:00:00|6531.7|6528.7|6537.8|6536|6538.2|6536.4|6531.2|6528.2|380
1651107900000|2022-04-28 01:05:00|6537.9|6536.1|6535.9|6534.1|6537.9|6536.1|6535.3|6533.5|264
1651108200000|2022-04-28 01:10:00|6535.7|6533.9|6533.1|6531.3|6536.1|6534.3|6532|6530.2|360
1651108500000|2022-04-28 01:15:00|6533.2|6531.4|6537.2|6535.4|6537.7|6535.9|6532.5|6530.7|384
1651108800000|2022-04-28 01:20:00|6537.3|6535.5|6534.5|6532.7|6538.4|6536.6|6533.8|6532|243
1651109100000|2022-04-28 01:25:00|6534.6|6532.8|6530.5|6528.7|6535.7|6533.9|6529.8|6527.9|336
1651109400000|2022-04-28 01:30:00|6531|6528|6527|6525.2|6531.1|6529.3|6526.8|6525|345
1651109700000|2022-04-28 01:35:00|6527.2|6525.4|6524.5|6522.7|6527.7|6525.9|6522.3|6520.4|384
1651110000000|2022-04-28 01:40:00|6524.2|6522.4|6523.7|6521.9|6525.3|6523.5|6523.2|6521.4|443
1651110300000|2022-04-28 01:45:00|6523.8|6522|6528.2|6526.4|6528.4|6526.6|6523.6|6521.8|437
1651110600000|2022-04-28 01:50:00|6528.1|6526.3|6530|6528.2|6531.3|6529.5|6528.1|6526.3|396
1651110900000|2022-04-28 01:55:00|6530.1|6528.3|6531.6|6529.8|6532.5|6530.7|6529.9|6528.1|337
1651111200000|2022-04-28 02:00:00|6531.7|6529.9|6532.1|6530.3|6533.3|6531.5|6530.9|6529.1|344
1651111500000|2022-04-28 02:05:00|6532|6530.2|6529.5|6527.7|6532.1|6530.3|6529.1|6527.3|328
1651111800000|2022-04-28 02:10:00|6529.4|6527.6|6531.1|6529.3|6532.7|6530.9|6528.7|6526.9|343
1651112100000|2022-04-28 02:15:00|6531|6529.2|6528|6526.2|6531.2|6529.4|6527.5|6525.7|273
1651112400000|2022-04-28 02:20:00|6527.9|6526.1|6528.1|6526.3|6529.9|6528.1|6527.3|6525.5|286
1651112700000|2022-04-28 02:25:00|6528.2|6526.4|6526.7|6524.9|6528.8|6527|6525.1|6523.3|236
1651113000000|2022-04-28 02:30:00|6526.5|6524.7|6525.8|6524|6527.9|6526.1|6524.6|6522.8|236
1651113300000|2022-04-28 02:35:00|6525.9|6524.1|6530.2|6528.4|6530.2|6528.4|6525.8|6524|192
1651113600000|2022-04-28 02:40:00|6530.3|6528.5|6531.6|6529.8|6532.9|6531.1|6529.9|6528.1|289
1651113900000|2022-04-28 02:45:00|6531.2|6529.4|6531|6529.2|6531.6|6529.8|6529.8|6528|184
1651114200000|2022-04-28 02:50:00|6530.9|6529.1|6529.4|6527.6|6531.4|6529.6|6528.4|6526.6|213
1651114500000|2022-04-28 02:55:00|6529.3|6527.5|6531|6528|6532.4|6529.5|6529|6527.2|280
1651114800000|2022-04-28 03:00:00|6530.8|6527.8|6531.6|6528.6|6531.9|6529.3|6529.8|6527.4|332
1651115100000|2022-04-28 03:05:00|6532.4|6529.4|6527.5|6524.5|6532.5|6529.5|6527.3|6524.5|361
1651115400000|2022-04-28 03:10:00|6526.8|6525|6521.6|6518.6|6528.7|6526.2|6521.6|6518.6|638
1651115700000|2022-04-28 03:15:00|6521.7|6518.7|6515.5|6512.5|6524.5|6521.5|6513|6510|567
1651116000000|2022-04-28 03:20:00|6515.4|6512.4|6506.4|6503.4|6515.4|6512.4|6506.3|6503.3|558
1651116300000|2022-04-28 03:25:00|6506.8|6503.8|6513.6|6510.6|6514.1|6511.6|6506.3|6503.3|543
1651116600000|2022-04-28 03:30:00|6513.5|6510.5|6509|6507.2|6514.7|6512.4|6508.4|6505.9|496
1651116900000|2022-04-28 03:35:00|6509.1|6507.3|6507.5|6505.7|6509.2|6507.4|6506.3|6504.3|366
1651117200000|2022-04-28 03:40:00|6507.6|6505.8|6507.6|6505.8|6511|6509.2|6506.6|6504.8|376
1651117500000|2022-04-28 03:45:00|6507.5|6505.7|6503.4|6501.6|6508.1|6506.3|6502.5|6500.7|412
1651117800000|2022-04-28 03:50:00|6503.3|6501.5|6501.2|6499.4|6504.4|6502.6|6501|6499.2|438
1651118100000|2022-04-28 03:55:00|6501.3|6499.5|6499.9|6498.1|6502.1|6500.3|6498.4|6496.6|340
1651118400000|2022-04-28 04:00:00|6499.5|6497.7|6499.5|6497.7|6501|6499.2|6497.5|6495.7|372
1651118700000|2022-04-28 04:05:00|6499.4|6497.6|6495.3|6493.5|6501|6499.2|6493.8|6492|287
1651119000000|2022-04-28 04:10:00|6495.2|6493.4|6495.2|6493.4|6497.8|6496|6494.5|6492.7|264
1651119300000|2022-04-28 04:15:00|6495.1|6493.3|6493|6491.2|6495.2|6493.4|6489.2|6487.4|320
1651119600000|2022-04-28 04:20:00|6492.9|6491.1|6491.4|6489.6|6493.7|6491.9|6491|6489.2|301
1651119900000|2022-04-28 04:25:00|6491.2|6489.4|6494.8|6493|6496|6493.7|6487.9|6485.8|390
1651120200000|2022-04-28 04:30:00|6494.9|6493.1|6490.1|6488.3|6498.2|6496.4|6489.9|6488.1|388
1651120500000|2022-04-28 04:35:00|6490.2|6488.4|6495.8|6494|6496.2|6494.4|6489.6|6487.8|345
1651120800000|2022-04-28 04:40:00|6495.7|6493.9|6500.1|6498.3|6500.1|6498.3|6494.6|6492.8|357
1651121100000|2022-04-28 04:45:00|6500.2|6498.4|6500.2|6498.4|6500.9|6499.1|6497|6495.2|256
1651121400000|2022-04-28 04:50:00|6500.1|6498.3|6499.7|6497.9|6502.4|6500.6|6499.4|6497.6|328
1651121700000|2022-04-28 04:55:00|6499.8|6498|6496.7|6494.9|6500.5|6498.7|6496.2|6494.4|242
1651122000000|2022-04-28 05:00:00|6496.6|6494.8|6490.2|6488.4|6496.8|6495|6490.2|6488.2|398
1651122300000|2022-04-28 05:05:00|6490.4|6488.6|6490.8|6489|6491.5|6489.7|6488.3|6486.5|291
1651122600000|2022-04-28 05:10:00|6490.7|6488.9|6488.3|6486.5|6490.9|6489.1|6487.6|6485.8|304
1651122900000|2022-04-28 05:15:00|6488.2|6486.4|6488|6486.2|6488.6|6486.8|6486.2|6484.4|321
1651123200000|2022-04-28 05:20:00|6488.1|6486.3|6477.1|6474.1|6488.1|6486.3|6473.6|6470.6|362
1651123500000|2022-04-28 05:25:00|6477.3|6474.3|6480.9|6479.1|6481.1|6479.3|6473.5|6470.5|456
1651123800000|2022-04-28 05:30:00|6481|6479.2|6483.1|6481.3|6483.2|6481.4|6480.4|6478.2|346
1651124100000|2022-04-28 05:35:00|6483.2|6481.4|6481|6479.2|6485.6|6483.8|6480.3|6478.5|424
1651124400000|2022-04-28 05:40:00|6481.1|6479.3|6479.6|6476.6|6481.1|6479.3|6473.9|6472.1|525
1651124700000|2022-04-28 05:45:00|6479.5|6476.5|6493.2|6490.2|6494.5|6491.5|6478.7|6476.1|636
1651125000000|2022-04-28 05:50:00|6493.3|6490.3|6497.9|6494.9|6501.1|6498.1|6492.9|6489.9|697
1651125300000|2022-04-28 05:55:00|6498|6495|6495.1|6492.1|6498.8|6495.8|6493.4|6491.3|575
1651125600000|2022-04-28 06:00:00|6494.8|6491.8|6497.8|6496|6502.1|6499.1|6492|6489.4|561
1651125900000|2022-04-28 06:05:00|6497.7|6495.9|6500.9|6499.1|6502|6499.6|6493.4|6491.6|442
1651126200000|2022-04-28 06:10:00|6500.6|6498.8|6501.2|6499.4|6502|6499.6|6497.3|6494.9|497
1651126500000|2022-04-28 06:15:00|6501.5|6499.7|6501.1|6499.3|6504|6501.8|6500.6|6498.2|402
1651126800000|2022-04-28 06:20:00|6501.5|6499.7|6502.6|6500.8|6505|6503.2|6500.9|6499.1|352
1651127100000|2022-04-28 06:25:00|6502.8|6501|6502|6500.2|6504.9|6503.1|6501.8|6499.4|389
1651127400000|2022-04-28 06:30:00|6501.9|6500.1|6503.8|6502|6505.3|6503.5|6500.3|6498|431
1651127700000|2022-04-28 06:35:00|6503.7|6501.9|6504.3|6502.5|6506.4|6504.6|6502|6500.2|482
1651128000000|2022-04-28 06:40:00|6504.4|6502.6|6508.4|6506.6|6509.6|6507.6|6503.2|6501.4|425
1651128300000|2022-04-28 06:45:00|6508.5|6506.7|6508.6|6506.8|6509.9|6508.1|6507.4|6505.6|389
1651128600000|2022-04-28 06:50:00|6508.7|6506.9|6510.1|6508.3|6511.6|6509.6|6506.7|6504.9|487
1651128900000|2022-04-28 06:55:00|6510.2|6508.4|6510.4|6507.4|6510.4|6508.5|6505|6503.2|477
1651129200000|2022-04-28 07:00:00|6509.7|6507.9|6515.6|6513.8|6515.8|6514|6507.7|6505|537
1651129500000|2022-04-28 07:05:00|6515.5|6513.7|6514.4|6512.6|6515.6|6513.8|6509.2|6506.7|488
1651129800000|2022-04-28 07:10:00|6514|6512.2|6518.6|6516.8|6519.8|6518|6510.6|6508.8|536
1651130100000|2022-04-28 07:15:00|6518.7|6516.9|6532.3|6530.5|6533|6530.5|6518.5|6516.2|680
1651130400000|2022-04-28 07:20:00|6532.4|6530.6|6525.6|6523.8|6532.6|6530.6|6525.5|6523.5|543
1651130700000|2022-04-28 07:25:00|6525.4|6523.6|6526.9|6525.1|6529|6527.2|6523.8|6522|529
1651131000000|2022-04-28 07:30:00|6526.8|6525|6531.9|6530.1|6536.1|6534.3|6526.5|6524.7|581
1651131300000|2022-04-28 07:35:00|6531.4|6529.6|6539.7|6537.9|6540.5|6538.7|6531.4|6529.6|521
1651131600000|2022-04-28 07:40:00|6539.6|6537.8|6540|6538.2|6540.4|6538.6|6534|6532.2|545
1651131900000|2022-04-28 07:45:00|6539.9|6538.1|6538.5|6536.7|6539.9|6538.1|6535.1|6533.3|519
1651132200000|2022-04-28 07:50:00|6538.6|6536.8|6534.9|6533.1|6540.1|6538.3|6534|6532.2|494
1651132500000|2022-04-28 07:55:00|6534.5|6532.7|6534.8|6533|6537.8|6536|6533.9|6532.1|513
1651132800000|2022-04-28 08:00:00|6535|6533.2|6535.6|6533.8|6536.4|6534.6|6533.5|6531.7|494
1651133100000|2022-04-28 08:05:00|6535.5|6533.7|6534.1|6532.3|6535.7|6533.9|6533.7|6531.9|325
1651133400000|2022-04-28 08:10:00|6534|6532.2|6533|6531.2|6534.7|6532.9|6531.1|6529.3|410
1651133700000|2022-04-28 08:15:00|6533.1|6531.3|6529.1|6527.3|6533.1|6531.3|6528.4|6526.6|430
1651134000000|2022-04-28 08:20:00|6529.2|6527.4|6527.3|6525.5|6531.2|6529.4|6526.9|6525.1|314
1651134300000|2022-04-28 08:25:00|6527.4|6525.6|6533.1|6531.3|6533.2|6531.4|6526.9|6525.1|408
1651134600000|2022-04-28 08:30:00|6533|6531.2|6530.3|6528.5|6533.6|6531.8|6529.2|6527.4|368
1651134900000|2022-04-28 08:35:00|6530.2|6528.4|6528.2|6526.4|6530.3|6528.5|6527.4|6525.6|314
1651135200000|2022-04-28 08:40:00|6528.1|6526.3|6528.1|6526.3|6530.7|6528.9|6527.5|6525.7|342
1651135500000|2022-04-28 08:45:00|6528.2|6526.4|6522.6|6520.8|6528.5|6526.7|6522.3|6520.5|342
1651135800000|2022-04-28 08:50:00|6522.8|6521|6519|6517.2|6524.5|6522.7|6518.6|6516.5|354
1651136100000|2022-04-28 08:55:00|6519.1|6517.3|6514.6|6512.8|6519.3|6517.5|6513.8|6511.8|337
1651136400000|2022-04-28 09:00:00|6514.5|6512.7|6513.4|6511.6|6516.4|6514.6|6513.3|6511.5|397
1651136700000|2022-04-28 09:05:00|6513.5|6511.7|6513.3|6511.5|6513.9|6512.1|6511.9|6510.1|338
1651137000000|2022-04-28 09:10:00|6513.2|6511.4|6514.4|6512.6|6514.4|6512.6|6512.3|6510.5|252
1651137300000|2022-04-28 09:15:00|6514.3|6512.5|6514.2|6512.4|6515|6513.2|6511.6|6509.8|242
1651137600000|2022-04-28 09:20:00|6514.3|6512.5|6514.4|6512.6|6515|6513.2|6513.2|6511.4|260
1651137900000|2022-04-28 09:25:00|6514.3|6512.5|6516.1|6514.3|6518.3|6516.5|6511.2|6509.4|449
1651138200000|2022-04-28 09:30:00|6516.2|6514.4|6514.5|6512.7|6517.3|6515.5|6512|6510.2|415
1651138500000|2022-04-28 09:35:00|6514.4|6512.6|6511.6|6509.8|6515|6513.2|6511.5|6509.7|326
1651138800000|2022-04-28 09:40:00|6511.5|6509.7|6507.4|6505.6|6512.4|6510.6|6507.1|6505.3|383
1651139100000|2022-04-28 09:45:00|6507.3|6505.5|6505.1|6503.3|6507.7|6505.9|6501.2|6498.7|434
1651139400000|2022-04-28 09:50:00|6505.2|6503.4|6501.3|6499.5|6506.5|6504.7|6500.5|6498.7|412
1651139700000|2022-04-28 09:55:00|6501.2|6499.4|6497.5|6495.7|6502.5|6500.7|6496.5|6494.7|484
1651140000000|2022-04-28 10:00:00|6497.6|6495.8|6498.3|6496.5|6500.2|6498.4|6495.5|6493.7|397
1651140300000|2022-04-28 10:05:00|6498.4|6496.6|6497.1|6495.3|6498.4|6496.6|6495.6|6493.8|374
1651140600000|2022-04-28 10:10:00|6496.9|6495.1|6492.8|6491|6497|6495.2|6491.7|6489.6|331
1651140900000|2022-04-28 10:15:00|6492.7|6490.9|6490.1|6488.3|6492.7|6490.9|6489|6487.2|346
1651141200000|2022-04-28 10:20:00|6490|6488.2|6488.8|6487|6491|6489.2|6487.3|6485.5|381
1651141500000|2022-04-28 10:25:00|6488.7|6486.9|6487|6485.2|6489.6|6487.8|6486.1|6484.3|399
1651141800000|2022-04-28 10:30:00|6486.9|6485.1|6485|6483.2|6488.2|6486.4|6483.2|6481.4|440
1651142100000|2022-04-28 10:35:00|6485.6|6483.8|6485.7|6483.9|6486.4|6484.6|6483.3|6481.5|345
1651142400000|2022-04-28 10:40:00|6485.8|6484|6485.3|6483.5|6487.3|6485.5|6484.1|6482.3|370
1651142700000|2022-04-28 10:45:00|6485.2|6483.4|6479.9|6478.1|6485.2|6483.4|6479.2|6477.4|343
1651143000000|2022-04-28 10:50:00|6480|6478.2|6479.1|6477.3|6482.2|6480.4|6478.1|6476.3|304
1651143300000|2022-04-28 10:55:00|6478.8|6477|6478.1|6476.3|6479.7|6477.9|6476.7|6474.9|346
1651143600000|2022-04-28 11:00:00|6478.2|6476.4|6484.7|6482.9|6485.5|6483.7|6478.1|6476.3|427
1651143900000|2022-04-28 11:05:00|6484.5|6482.7|6484.2|6482.4|6485.9|6484.1|6481.8|6480|394
1651144200000|2022-04-28 11:10:00|6483.8|6482|6479.2|6477.4|6483.9|6482.1|6478.7|6476.9|409
1651144500000|2022-04-28 11:15:00|6479.3|6477.5|6479.8|6478|6480.8|6479|6477|6475.2|430
1651144800000|2022-04-28 11:20:00|6479.9|6478.1|6482.8|6481|6484.7|6482.9|6479.5|6477.7|431
1651145100000|2022-04-28 11:25:00|6482.7|6480.9|6481|6479.2|6483.1|6481.3|6479.8|6478|404
1651145400000|2022-04-28 11:30:00|6480.9|6479.1|6480.4|6478.6|6483.6|6481.8|6479.3|6477.5|422
1651145700000|2022-04-28 11:35:00|6480.5|6478.7|6478|6476.2|6481.3|6479.5|6476.8|6475|400
1651146000000|2022-04-28 11:40:00|6477.9|6476.1|6476.2|6474.4|6479.8|6478|6475.8|6474|391
1651146300000|2022-04-28 11:45:00|6476.1|6474.3|6473.3|6471.5|6477|6475.2|6473.2|6471.4|321
1651146600000|2022-04-28 11:50:00|6473.2|6471.4|6470.2|6468.4|6473.4|6471.6|6470.2|6468.4|332
1651146900000|2022-04-28 11:55:00|6470.3|6468.5|6467.5|6465.7|6470.6|6468.8|6465.8|6464|362
1651147200000|2022-04-28 12:00:00|6467.4|6465.6|6466.8|6465|6470.1|6468.3|6466.6|6464.8|448
1651147500000|2022-04-28 12:05:00|6466.9|6465.1|6466.9|6465.1|6469.4|6467.6|6466.1|6464.3|408
1651147800000|2022-04-28 12:10:00|6467|6465.2|6464.7|6462.9|6467.5|6465.7|6464|6462.2|366
1651148100000|2022-04-28 12:15:00|6464.6|6462.8|6459.9|6458.1|6465.6|6463.5|6459.8|6458|439
1651148400000|2022-04-28 12:20:00|6459.6|6457.8|6467.6|6465.8|6467.6|6465.8|6459.2|6457.4|508
1651148700000|2022-04-28 12:25:00|6467.5|6465.7|6472.8|6468.8|6475.8|6471.8|6463.2|6460.6|412
1651149000000|2022-04-28 12:30:00|6471.6|6467.6|6483.7|6480.7|6490.5|6486.5|6464.3|6461.3|846
1651149300000|2022-04-28 12:35:00|6483.9|6480.9|6478|6476.2|6485.2|6482.4|6476.1|6473.9|702
1651149600000|2022-04-28 12:40:00|6478.1|6476.3|6474|6472.2|6478.2|6476.4|6470.6|6468.8|504
1651149900000|2022-04-28 12:45:00|6473.9|6472.1|6459.9|6458.1|6473.9|6472.1|6459.2|6457.4|539
1651150200000|2022-04-28 12:50:00|6460|6458.2|6457.6|6455.8|6460.1|6458.3|6456.3|6454.5|459
1651150500000|2022-04-28 12:55:00|6457.8|6456|6456.3|6454.5|6458.9|6457.1|6455.5|6453.7|476
1651150800000|2022-04-28 13:00:00|6456.2|6454.4|6461.9|6460.1|6463.7|6461.5|6455.3|6453.5|537
1651151100000|2022-04-28 13:05:00|6462.1|6460.3|6469.5|6467.7|6472.3|6470.5|6461.7|6459.9|598
1651151400000|2022-04-28 13:10:00|6469.6|6467.8|6472.3|6470.5|6477.3|6475|6466.1|6463.8|506
1651151700000|2022-04-28 13:15:00|6472.2|6470.4|6474.1|6472.3|6478.3|6476.5|6472.2|6470.4|477
1651152000000|2022-04-28 13:20:00|6474|6472.2|6471.6|6469.8|6475.1|6473.3|6470.1|6468.3|373
1651152300000|2022-04-28 13:25:00|6471.8|6470|6472.2|6470.4|6472.9|6471.1|6468.8|6467|385
1651152600000|2022-04-28 13:30:00|6472.3|6470.5|6465.8|6464|6474.6|6472.8|6465.2|6463.4|538
1651152900000|2022-04-28 13:35:00|6465.7|6463.9|6467.1|6465.3|6468.2|6466.4|6464.1|6462.3|574
1651153200000|2022-04-28 13:40:00|6467|6465.2|6464.1|6462.3|6470.3|6468.5|6463.2|6461.4|508
1651153500000|2022-04-28 13:45:00|6464.2|6462.4|6465.4|6463.6|6467.3|6465.5|6463.5|6461.7|474
1651153800000|2022-04-28 13:50:00|6465.3|6463.5|6472|6470.2|6472.4|6470.6|6464.7|6462.9|507
1651154100000|2022-04-28 13:55:00|6471.9|6470.1|6477.1|6475.3|6479.8|6478|6469.6|6467.7|506
1651154400000|2022-04-28 14:00:00|6477|6475.2|6468.2|6466.4|6477.1|6475.3|6466|6464.2|585
1651154700000|2022-04-28 14:05:00|6468.3|6466.5|6470.5|6468.7|6475|6473.1|6466.8|6465|504
1651155000000|2022-04-28 14:10:00|6470.4|6468.6|6465.2|6463.4|6473.3|6471.5|6465|6463.2|465
1651155300000|2022-04-28 14:15:00|6465.1|6463.3|6465.2|6463.4|6465.6|6463.8|6460.2|6458.4|585
1651155600000|2022-04-28 14:20:00|6465.1|6463.3|6462|6460.2|6467.5|6465.7|6461.5|6459.7|517
1651155900000|2022-04-28 14:25:00|6461.9|6460.1|6458.6|6456.8|6462.7|6460.9|6458.2|6456.4|493
1651156200000|2022-04-28 14:30:00|6458.5|6456.7|6454.5|6452.7|6458.9|6457.1|6454|6452.2|432
1651156500000|2022-04-28 14:35:00|6454.1|6452.3|6455.2|6453.4|6457.7|6455.9|6452.9|6451.1|454
1651156800000|2022-04-28 14:40:00|6454.8|6453|6459.3|6457.5|6461.2|6459.4|6454.5|6452.7|462
1651157100000|2022-04-28 14:45:00|6459.2|6457.4|6457.1|6455.3|6461.1|6459.3|6457|6455.2|518
1651157400000|2022-04-28 14:50:00|6457.2|6455.4|6465.1|6463.3|6465.2|6463.4|6455.8|6454|568
1651157700000|2022-04-28 14:55:00|6465.2|6463.4|6471|6469.2|6473.8|6471.6|6464.8|6463|592
1651158000000|2022-04-28 15:00:00|6471.1|6469.3|6474.2|6472.4|6475.4|6473.6|6470|6468.2|485
1651158300000|2022-04-28 15:05:00|6474|6472.2|6479.6|6477.8|6482.9|6480.8|6473.4|6471.6|569
1651158600000|2022-04-28 15:10:00|6480.6|6478.8|6481.6|6479.8|6483.7|6481.8|6477.9|6476|458
1651158900000|2022-04-28 15:15:00|6481.8|6480|6482.7|6480.9|6482.8|6481|6478|6476.2|436
1651159200000|2022-04-28 15:20:00|6482.9|6481.1|6481.7|6479.9|6484.7|6482.9|6480|6478.2|440
1651159500000|2022-04-28 15:25:00|6481.6|6479.8|6484|6482.2|6485.3|6483.5|6481.4|6479.6|474
1651159800000|2022-04-28 15:30:00|6484.1|6482.3|6484.5|6482.7|6486.6|6484.8|6481.4|6479.3|500
1651160100000|2022-04-28 15:35:00|6484.6|6482.8|6479.3|6477.5|6485.1|6483.3|6478.9|6477.1|486
1651160400000|2022-04-28 15:40:00|6479.5|6477.7|6479.1|6477.3|6480.9|6479.1|6477.7|6475.9|469
1651160700000|2022-04-28 15:45:00|6479|6477.2|6477.9|6476.1|6480.9|6479.1|6476.5|6474.7|458
1651161000000|2022-04-28 15:50:00|6477.7|6475.9|6475.5|6473.7|6477.7|6475.9|6474.3|6472.5|415
1651161300000|2022-04-28 15:55:00|6476.3|6474.5|6475.8|6474|6476.4|6474.6|6472.8|6471|426
1651161600000|2022-04-28 16:00:00|6475.7|6473.9|6476.7|6474.9|6477.8|6476|6474.6|6472.8|442
1651161900000|2022-04-28 16:05:00|6476.6|6474.8|6473.4|6471.6|6476.7|6474.9|6472.6|6470.8|416
1651162200000|2022-04-28 16:10:00|6473.5|6471.7|6477.3|6475.5|6477.3|6475.5|6472.6|6470.8|445
1651162500000|2022-04-28 16:15:00|6477.1|6475.3|6478.2|6476.4|6481.5|6479.7|6476.9|6475.1|483
1651162800000|2022-04-28 16:20:00|6478.5|6476.7|6478.6|6476.8|6479|6477.2|6476|6473.5|422
1651163100000|2022-04-28 16:25:00|6478.5|6476.7|6481.9|6480.1|6482.1|6480.3|6477.3|6475.5|400
1651163400000|2022-04-28 16:30:00|6482.1|6480.3|6482.5|6480.7|6482.6|6480.8|6480.5|6478.7|427
1651163700000|2022-04-28 16:35:00|6482.4|6480.6|6487.7|6485.9|6487.7|6485.9|6482.4|6480.6|442
1651164000000|2022-04-28 16:40:00|6487.8|6486|6492.1|6490.3|6492.6|6490.8|6487.5|6485.7|417
1651164300000|2022-04-28 16:45:00|6492.2|6490.4|6494.5|6492.7|6497.2|6495.4|6492.1|6490.3|456
1651164600000|2022-04-28 16:50:00|6494.6|6492.8|6494.1|6492.3|6495.2|6493.4|6491.8|6490|422
1651164900000|2022-04-28 16:55:00|6494|6492.2|6498.1|6496.3|6499.4|6497.6|6494|6492.2|377
1651165200000|2022-04-28 17:00:00|6498|6496.2|6504|6502.2|6504.5|6502.7|6497.5|6495.7|475
1651165500000|2022-04-28 17:05:00|6504.1|6502.3|6505.1|6503.3|6505.3|6503.5|6501.6|6499.8|436
1651165800000|2022-04-28 17:10:00|6505|6503.2|6506|6504.2|6508.1|6506.1|6503.5|6501|455
1651166100000|2022-04-28 17:15:00|6505.9|6504.1|6503|6501.2|6506.3|6504.5|6500.7|6498.9|472
1651166400000|2022-04-28 17:20:00|6503.1|6501.3|6500|6498.2|6503.1|6501.3|6499.3|6497.5|464
1651166700000|2022-04-28 17:25:00|6499.9|6498.1|6500.4|6498.6|6501.9|6500.1|6499.5|6497.7|451
1651167000000|2022-04-28 17:30:00|6500.5|6498.7|6501.3|6499.5|6503.2|6501.4|6497.9|6496.1|436
1651167300000|2022-04-28 17:35:00|6501.4|6499.6|6502.4|6500.6|6502.9|6501.1|6499.9|6498.1|402
1651167600000|2022-04-28 17:40:00|6502.3|6500.5|6496.9|6495.1|6502.6|6500.8|6495.8|6494|429
1651167900000|2022-04-28 17:45:00|6496.8|6495|6496.3|6494.5|6497.7|6495.9|6495|6493.2|374
1651168200000|2022-04-28 17:50:00|6496.4|6494.6|6494|6492.2|6497.5|6495.7|6493.9|6492.1|357
1651168500000|2022-04-28 17:55:00|6494.1|6492.3|6494.4|6492.6|6494.9|6493.1|6492.7|6490.9|407
1651168800000|2022-04-28 18:00:00|6494.3|6492.5|6494|6492.2|6495.3|6493.5|6492.9|6491.1|331
1651169100000|2022-04-28 18:05:00|6494.1|6492.3|6496.9|6495.1|6497.5|6495.7|6492.8|6491|273
1651169400000|2022-04-28 18:10:00|6496.8|6495|6495|6493.2|6498.1|6496.3|6495|6493.2|282
1651169700000|2022-04-28 18:15:00|6494.9|6493.1|6492.5|6490.7|6494.9|6493.1|6492.5|6490.7|265
1651170000000|2022-04-28 18:20:00|6492.9|6491.1|6493.1|6491.3|6493.5|6491.7|6491.1|6489.3|234
1651170300000|2022-04-28 18:25:00|6493.2|6491.4|6490.1|6488.3|6493.2|6491.4|6489.7|6487.9|222
1651170600000|2022-04-28 18:30:00|6490.2|6488.4|6489.6|6487.8|6491.2|6489.4|6489.3|6487.5|246
1651170900000|2022-04-28 18:35:00|6489.5|6487.7|6487.4|6485.6|6489.8|6488|6487.3|6485.5|217
1651171200000|2022-04-28 18:40:00|6487.5|6485.7|6486.9|6485.1|6487.8|6486|6485.1|6483.3|256
1651171500000|2022-04-28 18:45:00|6487|6485.2|6489.4|6487.6|6489.4|6487.6|6486.3|6484.5|256
1651171800000|2022-04-28 18:50:00|6489.6|6487.8|6488.6|6486.8|6491.9|6490.1|6488.5|6486.7|251
1651172100000|2022-04-28 18:55:00|6488.3|6486.5|6488.5|6484.5|6490.3|6487.9|6486.6|6484.4|326
1651172400000|2022-04-28 19:00:00|6488.6|6484.6|6489.6|6487.8|6491.6|6489.8|6486.3|6482.3|213
1651172700000|2022-04-28 19:05:00|6489.7|6487.9|6490.5|6488.7|6491.1|6489.3|6489.1|6487.3|145
1651173000000|2022-04-28 19:10:00|6490.1|6488.3|6489.1|6487.3|6490.7|6488.9|6488.3|6486.5|225
1651173300000|2022-04-28 19:15:00|6488.9|6487.1|6490.2|6488.4|6490.3|6488.5|6487.9|6486.1|200
1651173600000|2022-04-28 19:20:00|6490.1|6488.3|6491.3|6489.5|6491.7|6489.9|6489|6487.2|199
1651173900000|2022-04-28 19:25:00|6491.4|6489.6|6491.4|6489.6|6493.8|6492|6491.4|6489.6|176
1651174200000|2022-04-28 19:30:00|6491.5|6489.7|6492.6|6490.8|6492.9|6490.8|6488.5|6486.7|306
1651174500000|2022-04-28 19:35:00|6492.5|6490.7|6491.6|6489.8|6492.7|6490.9|6490|6488.2|328
1651174800000|2022-04-28 19:40:00|6491.1|6489.3|6492.1|6490.3|6493.2|6491.4|6490.8|6489|279
1651175100000|2022-04-28 19:45:00|6492.2|6490.4|6492.3|6490.5|6494.7|6492.3|6491.3|6489.5|272
1651175400000|2022-04-28 19:50:00|6492.5|6490.7|6493.2|6491.4|6494.2|6492.4|6491|6489.1|366
1651175700000|2022-04-28 19:55:00|6493|6491.2|6493|6491.2|6493.4|6491.6|6491.8|6490|277
1651176000000|2022-04-28 20:00:00|6492.8|6491|6488|6486.2|6492.9|6491.1|6487.5|6485.7|328
1651176300000|2022-04-28 20:05:00|6487.9|6486.1|6489.2|6487.4|6490.1|6488.3|6487.9|6486.1|209
1651176600000|2022-04-28 20:10:00|6489.3|6487.5|6489.5|6487.7|6490.2|6488.4|6489|6486.7|187
1651176900000|2022-04-28 20:15:00|6489.6|6487.8|6489.4|6487.6|6490.3|6488.5|6489|6487.2|130
1651177200000|2022-04-28 20:20:00|6489.7|6487.9|6490.6|6488.8|6491.1|6489.3|6489.5|6487.7|160
1651177500000|2022-04-28 20:25:00|6490.5|6488.7|6489.5|6487.7|6491|6489.2|6488.9|6486.5|128
1651177800000|2022-04-28 20:30:00|6489.6|6487.8|6492.2|6490.4|6494.3|6491.8|6489.6|6487.7|259
1651178100000|2022-04-28 20:35:00|6492.3|6490.5|6492.1|6490.3|6493.3|6490.9|6492|6489.9|136
1651178400000|2022-04-28 20:40:00|6492|6490.2|6493.7|6490.7|6493.7|6491.3|6491.9|6489.5|103
1651178700000|2022-04-28 20:45:00|6493.6|6490.6|6490.7|6487.7|6493.8|6491.1|6489.9|6487.5|131
1651179000000|2022-04-28 20:50:00|6490.6|6487.6|6488.7|6485.7|6490.6|6488|6488.2|6485.2|109
1651179300000|2022-04-28 20:55:00|6488.6|6485.6|6492.3|6488.3|6493.1|6489.1|6488.1|6485.1|267
1651179600000|2022-04-28 21:00:00|6492.4|6488.4|6492.7|6488.7|6493.9|6489.9|6490.4|6486.4|38
1651179900000|2022-04-28 21:05:00|6494|6490|6492.8|6488.8|6494.4|6490.4|6492.3|6488.3|69
1651180200000|2022-04-28 21:10:00|6492.9|6488.9|6492.9|6488.9|6493.2|6489.2|6491.8|6487.8|82
1651180500000|2022-04-28 21:15:00|6493|6489|6493.6|6489.6|6494.1|6490.1|6491.9|6487.9|110
1651180800000|2022-04-28 21:20:00|6493.5|6489.5|6493.9|6489.9|6495|6491|6491.4|6487.4|280
1651181100000|2022-04-28 21:25:00|6493.8|6489.8|6493|6489|6495|6491|6492.8|6488.8|157
1651181400000|2022-04-28 21:30:00|6492.9|6488.9|6491.2|6487.2|6493.3|6489.3|6490.8|6486.8|140
1651181700000|2022-04-28 21:35:00|6491.3|6487.3|6491.5|6487.5|6492.9|6488.9|6490.9|6486.9|117
1651182000000|2022-04-28 21:40:00|6491.6|6487.6|6493.8|6489.8|6494.1|6490.1|6491.2|6487.2|116
1651182300000|2022-04-28 21:45:00|6493.3|6489.3|6493.2|6489.2|6494|6490|6491.7|6487.7|172
1651182600000|2022-04-28 21:50:00|6493.3|6489.3|6493.2|6489.2|6493.6|6489.6|6492.6|6488.6|103
1651182900000|2022-04-28 21:55:00|6494|6490|6492.2|6488.2|6494.3|6490.3|6492|6488|121
1651183200000|2022-04-28 22:00:00|6492.1|6488.1|6489.2|6486.1|6493|6489|6487.9|6484.9|325
1651183500000|2022-04-28 22:05:00|6489.3|6486.2|6491.8|6487.8|6492.3|6488.3|6489|6486|265
1651183800000|2022-04-28 22:10:00|6491.6|6487.6|6490.1|6486.2|6491.9|6487.9|6489.7|6485.8|214
1651184100000|2022-04-28 22:15:00|6489.9|6486.4|6490.2|6487.2|6491.5|6487.6|6489.9|6486.2|254
1651184400000|2022-04-28 22:20:00|6490|6487|6491.7|6488.7|6492|6489.2|6489.9|6486.6|189
1651184700000|2022-04-28 22:25:00|6491.8|6488.8|6490.4|6487.4|6492.4|6489.4|6490.3|6487.3|221
1651185000000|2022-04-28 22:30:00|6490.3|6487.3|6490.2|6487.2|6491.3|6488.5|6489.8|6487|177
1651185300000|2022-04-28 22:35:00|6490.1|6487.1|6490.6|6487.6|6491.1|6488.1|6488.2|6485.7|125
1651185600000|2022-04-28 22:40:00|6490.5|6487.5|6490.2|6487.2|6490.7|6488.2|6489.6|6487|90
1651185900000|2022-04-28 22:45:00|6490.3|6487.3|6490.9|6487.9|6491.2|6488.2|6488.7|6486.2|90
1651186200000|2022-04-28 22:50:00|6490.8|6487.8|6490|6487|6491.6|6488.6|6489|6486|126
1651186500000|2022-04-28 22:55:00|6489.9|6486.9|6491.4|6488.4|6491.7|6488.7|6489.6|6486.6|106
1651186800000|2022-04-28 23:00:00|6491.5|6488.5|6491.7|6488.7|6491.7|6489.4|6490.3|6487.5|171
1651187100000|2022-04-28 23:05:00|6491.8|6488.8|6491.8|6490|6493|6491|6491.2|6488.7|176
1651187400000|2022-04-28 23:10:00|6491.4|6489.6|6489.6|6487.8|6491.6|6489.8|6488.6|6486.2|128
1651187700000|2022-04-28 23:15:00|6489.7|6487.9|6492.1|6490.3|6492.2|6490.4|6488.7|6486.9|188
1651188000000|2022-04-28 23:20:00|6492|6490.2|6491|6489.2|6492.3|6490.2|6490.3|6487.9|220
1651188300000|2022-04-28 23:25:00|6491.1|6489.3|6492.3|6490.5|6492.8|6490.9|6491.1|6488.7|124
1651188600000|2022-04-28 23:30:00|6492.4|6490.6|6493.1|6491.3|6493.1|6491.3|6492.1|6490|168
1651188900000|2022-04-28 23:35:00|6493.2|6491.4|6491.8|6488.8|6493.2|6491.4|6489.6|6487.5|177
1651189200000|2022-04-28 23:40:00|6491.9|6488.9|6491|6489.2|6492.1|6489.7|6489.7|6487.5|193
1651189500000|2022-04-28 23:45:00|6491.1|6489.3|6492.5|6490.7|6493.7|6491.4|6490.9|6489.1|198
1651189800000|2022-04-28 23:50:00|6492.6|6490.8|6493.8|6492|6494.2|6492.4|6492.5|6490.7|207
1651190100000|2022-04-28 23:55:00|6493.9|6492.1|6494.2|6492.4|6495|6493|6492.8|6491|244
1651190400000|2022-04-29 00:00:00|6494.7|6492.9|6498.2|6496.4|6498.7|6496.9|6494.4|6492.6|338
1651190700000|2022-04-29 00:05:00|6498.3|6496.5|6502.6|6500.8|6503.4|6501.6|6498.3|6496.5|270
1651191000000|2022-04-29 00:10:00|6502.5|6500.7|6501.6|6499.8|6505.1|6503.3|6500.7|6498.9|343
1651191300000|2022-04-29 00:15:00|6501.7|6499.9|6503.7|6501.9|6503.8|6502|6501.7|6499.9|267
1651191600000|2022-04-29 00:20:00|6503.9|6502.1|6505.8|6504|6506.3|6504.1|6502.4|6500.6|340
1651191900000|2022-04-29 00:25:00|6505.7|6503.9|6503|6501.2|6506.4|6504.6|6502.2|6500.4|293
1651192200000|2022-04-29 00:30:00|6503.6|6501.8|6499.1|6497.3|6503.8|6502|6498.6|6496.8|306
1651192500000|2022-04-29 00:35:00|6499|6497.2|6497.7|6495.9|6500.7|6498.9|6497.6|6495.8|238
1651192800000|2022-04-29 00:40:00|6497.6|6495.8|6492|6490.2|6498.3|6496.5|6491.9|6490.1|206
1651193100000|2022-04-29 00:45:00|6491.9|6490.1|6494.9|6493.1|6494.9|6493.1|6490.9|6489.1|213
1651193400000|2022-04-29 00:50:00|6494.8|6493|6496.4|6494.6|6497.2|6495.2|6494.5|6492.7|206
1651193700000|2022-04-29 00:55:00|6496.3|6494.5|6500.2|6498.4|6501|6499.2|6495.4|6493.6|270
1651194000000|2022-04-29 01:00:00|6500.3|6498.5|6503.5|6501.7|6503.5|6501.7|6499.3|6497.5|302
1651194300000|2022-04-29 01:05:00|6503.4|6501.6|6504.6|6502.8|6505.6|6503.8|6503.1|6501.3|297
1651194600000|2022-04-29 01:10:00|6504.9|6503.1|6507.2|6505.4|6509.2|6507.4|6504.9|6503.1|365
1651194900000|2022-04-29 01:15:00|6507|6505.2|6512|6510.2|6512.7|6510.9|6506.4|6504.6|338
1651195200000|2022-04-29 01:20:00|6511.9|6510.1|6509.6|6507.8|6512.9|6511.1|6507.2|6505.4|332
1651195500000|2022-04-29 01:25:00|6509.5|6507.7|6515.8|6512.8|6516|6513.5|6509.5|6507.7|382
1651195800000|2022-04-29 01:30:00|6515.9|6512.9|6511.2|6509.4|6515.9|6512.9|6509.6|6507.8|436
1651196100000|2022-04-29 01:35:00|6511.3|6509.5|6509|6507.2|6512.4|6510.6|6507.9|6506.1|459
1651196400000|2022-04-29 01:40:00|6509.1|6507.3|6508.4|6506.6|6510.9|6509.1|6507.2|6505.4|352
1651196700000|2022-04-29 01:45:00|6508.5|6506.7|6511.3|6509.5|6512.7|6510.9|6507.4|6505.6|305
1651197000000|2022-04-29 01:50:00|6511.2|6509.4|6508.6|6506.8|6511.6|6509.8|6508.6|6506.8|313
1651197300000|2022-04-29 01:55:00|6508.7|6506.9|6504.5|6502.7|6508.9|6507.1|6504.2|6502.4|373
1651197600000|2022-04-29 02:00:00|6504.6|6502.8|6504.5|6502.7|6506.2|6504.4|6502.9|6501.1|452
1651197900000|2022-04-29 02:05:00|6504.4|6502.6|6505.5|6503.7|6506.1|6504.3|6503.4|6501.6|262
1651198200000|2022-04-29 02:10:00|6505.6|6503.8|6501|6499.2|6507.2|6505.4|6500.7|6497.9|359
1651198500000|2022-04-29 02:15:00|6501.5|6499.7|6500|6498.2|6502.1|6499.7|6497.2|6495.4|346
1651198800000|2022-04-29 02:20:00|6499.9|6498.1|6496.6|6494.8|6500|6498.2|6496.5|6494.7|403
1651199100000|2022-04-29 02:25:00|6496.5|6494.7|6496.6|6494.8|6497.2|6495.4|6493.2|6491.2|297
1651199400000|2022-04-29 02:30:00|6496.5|6494.7|6494.3|6492.5|6496.8|6495|6493.1|6491.3|370
1651199700000|2022-04-29 02:35:00|6494.9|6491.9|6495.7|6493.9|6499.3|6497.5|6494.5|6491.8|338
1651200000000|2022-04-29 02:40:00|6495.5|6493.7|6493|6491.2|6495.8|6494|6488.6|6486.8|346
1651200300000|2022-04-29 02:45:00|6492.6|6490.8|6489|6487.2|6495.7|6493.4|6487.4|6485|405
1651200600000|2022-04-29 02:50:00|6489.1|6487.3|6496.1|6494.3|6496.9|6495.1|6489|6487.2|358
1651200900000|2022-04-29 02:55:00|6496.4|6494.6|6495.2|6493.4|6497.7|6495.3|6494.5|6492.6|309
1651201200000|2022-04-29 03:00:00|6495.1|6493.3|6498.6|6496.8|6499.1|6497.3|6494.8|6493|251
1651201500000|2022-04-29 03:05:00|6498.4|6496.6|6502.1|6499.1|6503.2|6500.8|6496.9|6495.1|412
1651201800000|2022-04-29 03:10:00|6501.7|6499.9|6499.1|6497.3|6502.5|6500.7|6497.9|6495.5|307
1651202100000|2022-04-29 03:15:00|6499|6497.2|6500.3|6498.5|6500.6|6498.8|6496.9|6495.1|354
1651202400000|2022-04-29 03:20:00|6500.4|6498.6|6499.7|6497.9|6501.4|6499.6|6498.5|6496.6|262
1651202700000|2022-04-29 03:25:00|6499.8|6498|6504|6502.2|6507.1|6505.3|6499.4|6497.6|385
1651203000000|2022-04-29 03:30:00|6503.9|6502.1|6508.9|6507.1|6509.7|6507.9|6503.8|6501.8|336
1651203300000|2022-04-29 03:35:00|6508.8|6507|6506.7|6504.9|6509.1|6507.1|6505.3|6503.5|283
1651203600000|2022-04-29 03:40:00|6506.6|6504.8|6505.3|6502.3|6507.8|6505.5|6504.5|6502.3|288
1651203900000|2022-04-29 03:45:00|6505.2|6502.2|6506.6|6504.8|6508|6506.1|6504.4|6502|363
1651204200000|2022-04-29 03:50:00|6506.5|6504.7|6502.7|6500.9|6509.6|6507.8|6502.7|6500.9|362
1651204500000|2022-04-29 03:55:00|6502.8|6501|6504.5|6502.7|6504.6|6502.8|6501.5|6499.7|371
1651204800000|2022-04-29 04:00:00|6504.4|6502.6|6503.8|6502|6504.6|6502.8|6502.4|6500.2|294
1651205100000|2022-04-29 04:05:00|6503.9|6502.1|6504.1|6502.3|6505|6502.9|6500.8|6499|292
1651205400000|2022-04-29 04:10:00|6504|6502.2|6505.5|6503.7|6506.5|6504.7|6503.4|6501.6|269
1651205700000|2022-04-29 04:15:00|6505.4|6503.6|6506.8|6505|6510|6508.2|6505.1|6503.3|262
1651206000000|2022-04-29 04:20:00|6506.9|6505.1|6505.8|6504|6508.9|6507.1|6505.7|6503.6|278
1651206300000|2022-04-29 04:25:00|6505.3|6503.5|6504.3|6502.5|6506|6504.2|6502.5|6500.7|295
1651206600000|2022-04-29 04:30:00|6504.1|6502.3|6505.1|6503.3|6506.7|6504.9|6503.1|6501.3|218
1651206900000|2022-04-29 04:35:00|6505|6503.2|6504.9|6503.1|6506|6504.2|6503.9|6502.1|209
1651207200000|2022-04-29 04:40:00|6504.8|6503|6506.3|6504.5|6506.8|6505|6504.5|6502.7|182
1651207500000|2022-04-29 04:45:00|6506.4|6504.6|6507.3|6505.5|6508.1|6506.3|6506.2|6504.4|195
1651207800000|2022-04-29 04:50:00|6507.2|6505.4|6511.7|6509.9|6512.2|6510.4|6506.6|6504.8|303
1651208100000|2022-04-29 04:55:00|6511.8|6510|6512.7|6510.9|6513.6|6511.8|6509.5|6507.6|239
1651208400000|2022-04-29 05:00:00|6512.4|6510.6|6520.5|6517.5|6521|6518.9|6511.8|6510|496
1651208700000|2022-04-29 05:05:00|6520.4|6517.4|6522.1|6520.3|6523.1|6520.7|6518.4|6516.4|434
1651209000000|2022-04-29 05:10:00|6522|6520.2|6526.2|6524.4|6526.9|6524.7|6521.9|6519.5|474
1651209300000|2022-04-29 05:15:00|6526.3|6524.5|6531.3|6528.3|6531.6|6529|6526.1|6523.7|509
1651209600000|2022-04-29 05:20:00|6530.6|6528.8|6525.1|6523.3|6531.4|6529|6524.1|6521.8|552
1651209900000|2022-04-29 05:25:00|6525|6523.2|6522.8|6519.8|6526.3|6523.9|6521.7|6519.2|429
1651210200000|2022-04-29 05:30:00|6522.7|6519.7|6519.9|6518.1|6524.7|6522.1|6518.1|6515.7|486
1651210500000|2022-04-29 05:35:00|6520|6518.2|6521.8|6520|6525.8|6524|6519.2|6517|374
1651210800000|2022-04-29 05:40:00|6521.9|6520.1|6519.3|6517.5|6522.2|6520.3|6518.2|6516.4|332
1651211100000|2022-04-29 05:45:00|6519.4|6517.6|6521.2|6519.4|6521.4|6519.6|6517.4|6515.6|225
1651211400000|2022-04-29 05:50:00|6521.1|6519.3|6520.3|6518.5|6523.5|6521.7|6519.7|6517.9|357
1651211700000|2022-04-29 05:55:00|6520.2|6518.4|6515.9|6512.9|6521|6518.8|6515.3|6512.9|331
1651212000000|2022-04-29 06:00:00|6515.8|6512.8|6521.9|6518.9|6522|6519.5|6512.7|6510.8|429
1651212300000|2022-04-29 06:05:00|6521.8|6518.8|6522.8|6521|6525.2|6522.9|6519.4|6517|493
1651212600000|2022-04-29 06:10:00|6522.4|6520.6|6521.4|6519.6|6523|6521.2|6520|6518.2|434
1651212900000|2022-04-29 06:15:00|6521.3|6519.5|6523.4|6521.6|6526.7|6524.9|6521.3|6519.5|456
1651213200000|2022-04-29 06:20:00|6523.5|6521.7|6528.6|6526.8|6531|6529.2|6523.5|6521.7|455
1651213500000|2022-04-29 06:25:00|6528.5|6526.7|6526.5|6524.7|6529.5|6527.6|6525.1|6523.3|460
1651213800000|2022-04-29 06:30:00|6526.6|6524.8|6524.3|6522.5|6527.1|6525.3|6524.2|6522.4|411
1651214100000|2022-04-29 06:35:00|6523.8|6522|6524.9|6523.1|6526.6|6524.8|6522.6|6520.8|406
1651214400000|2022-04-29 06:40:00|6524.8|6523|6521.9|6520.1|6524.8|6523|6519|6517.2|365
1651214700000|2022-04-29 06:45:00|6522|6520.2|6524.4|6522.6|6524.4|6522.6|6521.1|6519.3|427
1651215000000|2022-04-29 06:50:00|6524.3|6522.5|6519.2|6517.4|6524.8|6523|6518.9|6517.1|418
1651215300000|2022-04-29 06:55:00|6519.3|6517.5|6519.3|6517.5|6521.3|6519.5|6517.3|6515|371
1651215600000|2022-04-29 07:00:00|6519.2|6517.4|6516.1|6514.3|6521.3|6519.5|6514.6|6512.8|433
1651215900000|2022-04-29 07:05:00|6516.2|6514.4|6515.2|6513.4|6516.7|6514.9|6512.8|6511|486
1651216200000|2022-04-29 07:10:00|6515.3|6513.5|6517.1|6515.3|6518.9|6517.1|6515.2|6513.4|457
1651216500000|2022-04-29 07:15:00|6517|6515.2|6515.6|6513.8|6519.1|6517.3|6515.3|6513.5|462
1651216800000|2022-04-29 07:20:00|6515.7|6513.9|6516.5|6514.7|6518.9|6517.1|6515.2|6513.4|380
1651217100000|2022-04-29 07:25:00|6516.4|6514.6|6521.6|6519.8|6522.3|6520.5|6516.4|6514.6|438
1651217400000|2022-04-29 07:30:00|6521.5|6519.7|6525.2|6523.4|6525.4|6523.6|6521.5|6519.7|382
1651217700000|2022-04-29 07:35:00|6525.1|6523.3|6532|6530.2|6533.6|6531.5|6525.1|6523.3|519
1651218000000|2022-04-29 07:40:00|6532.1|6530.3|6533.5|6531.7|6535.7|6533.9|6531|6529.2|538
1651218300000|2022-04-29 07:45:00|6533.4|6531.6|6529.7|6527.9|6534.4|6532.2|6529.5|6527.3|393
1651218600000|2022-04-29 07:50:00|6529.8|6528|6534.4|6532.6|6534.7|6532.9|6528.9|6527.1|351
1651218900000|2022-04-29 07:55:00|6534.2|6532.4|6532.6|6530.8|6534.8|6533|6530.5|6528.4|349
1651219200000|2022-04-29 08:00:00|6532.7|6530.9|6533.5|6531.7|6533.5|6531.7|6529.8|6527.5|393
1651219500000|2022-04-29 08:05:00|6533.3|6531.5|6530.8|6529|6534.8|6533|6530.6|6528.8|434
1651219800000|2022-04-29 08:10:00|6530.7|6528.9|6530|6528.2|6531.4|6529.6|6527.4|6525.6|389
1651220100000|2022-04-29 08:15:00|6529.9|6528.1|6528.9|6527.1|6530.3|6528.5|6526.8|6525|308
1651220400000|2022-04-29 08:20:00|6528.8|6527|6525|6523.2|6529.6|6527.8|6524.9|6523.1|339
1651220700000|2022-04-29 08:25:00|6525.1|6523.3|6533.3|6531.5|6533.8|6531.6|6523.8|6522|420
1651221000000|2022-04-29 08:30:00|6533.5|6531.7|6527.8|6526|6533.5|6531.7|6527.4|6525.6|339
1651221300000|2022-04-29 08:35:00|6527.7|6525.9|6525.1|6523.3|6528.8|6527|6525.1|6523.3|287
1651221600000|2022-04-29 08:40:00|6525.2|6523.4|6526.9|6525.1|6530.6|6528.8|6525|6523.2|392
1651221900000|2022-04-29 08:45:00|6527|6525.2|6529.9|6528.1|6531|6529.2|6526.5|6524.7|395
1651222200000|2022-04-29 08:50:00|6529.8|6528|6523.4|6521.6|6530.5|6528.7|6522.7|6520.9|422
1651222500000|2022-04-29 08:55:00|6523.3|6521.5|6523.2|6521.4|6525|6523.2|6521.4|6519.6|267
1651222800000|2022-04-29 09:00:00|6523.3|6521.5|6527.8|6526|6528|6526.2|6520.5|6518.6|418
1651223100000|2022-04-29 09:05:00|6527.9|6526.1|6525.1|6523.3|6528.5|6526.2|6524|6521.7|365
1651223400000|2022-04-29 09:10:00|6525.2|6523.4|6523.3|6521.5|6525.2|6523.4|6522.7|6520.4|302
1651223700000|2022-04-29 09:15:00|6523.2|6521.4|6522.6|6520.8|6524|6522.2|6519.8|6518|366
1651224000000|2022-04-29 09:20:00|6522.5|6520.7|6523.5|6521.7|6525.4|6523.6|6521.6|6519.8|349
1651224300000|2022-04-29 09:25:00|6523.1|6521.3|6524.6|6522.8|6524.8|6523|6521.7|6519.9|300
1651224600000|2022-04-29 09:30:00|6524.7|6522.9|6525.5|6523.7|6526.6|6524.8|6522.9|6521.1|340
1651224900000|2022-04-29 09:35:00|6525.4|6523.6|6527.6|6525.8|6528.1|6526.3|6524.9|6523.1|339
1651225200000|2022-04-29 09:40:00|6527.4|6525.6|6524.5|6522.7|6527.7|6525.9|6524.1|6522.3|349
1651225500000|2022-04-29 09:45:00|6524.4|6522.6|6527.9|6526.1|6528|6526.2|6522.9|6521.1|357
1651225800000|2022-04-29 09:50:00|6527.8|6526|6528.5|6526.7|6529.1|6527.3|6527.4|6525.6|315
1651226100000|2022-04-29 09:55:00|6528.4|6526.6|6527.3|6525.5|6530|6528.2|6526.2|6524.4|367
1651226400000|2022-04-29 10:00:00|6527.2|6525.4|6527|6525.2|6529.8|6528|6526.3|6524.5|418
1651226700000|2022-04-29 10:05:00|6527.1|6525.3|6527.2|6525.4|6527.5|6525.7|6525.2|6523.4|300
1651227000000|2022-04-29 10:10:00|6527.4|6525.6|6525.2|6523.4|6527.5|6525.7|6524.3|6522.5|338
1651227300000|2022-04-29 10:15:00|6525.3|6523.5|6528.3|6526.5|6528.4|6526.6|6525.3|6523.5|229
1651227600000|2022-04-29 10:20:00|6528.4|6526.6|6530.7|6528.9|6531.2|6529.4|6527.8|6526|239
1651227900000|2022-04-29 10:25:00|6530.8|6529|6533.7|6531.9|6533.8|6532|6530.6|6528.8|244
1651228200000|2022-04-29 10:30:00|6533.8|6532|6533.6|6531.8|6534.9|6533.1|6530.9|6529.1|226
1651228500000|2022-04-29 10:35:00|6533.5|6531.7|6534.7|6532.9|6535.5|6533.7|6531.4|6529.6|281
1651228800000|2022-04-29 10:40:00|6534.6|6532.8|6535.6|6533.8|6536.4|6534.6|6534|6532.2|319
1651229100000|2022-04-29 10:45:00|6535.7|6533.9|6536|6534.2|6537.4|6535.6|6535.2|6533.4|296
1651229400000|2022-04-29 10:50:00|6535.9|6534.1|6537.3|6535.5|6538.8|6537|6535.5|6533.7|278
1651229700000|2022-04-29 10:55:00|6537.4|6535.6|6538.6|6536.8|6538.8|6537|6537.2|6535.4|258
1651230000000|2022-04-29 11:00:00|6538.7|6536.9|6537.5|6535.7|6540.8|6539|6536.5|6534.7|324
1651230300000|2022-04-29 11:05:00|6537.6|6535.8|6536.9|6535.1|6538.9|6537.1|6536.1|6534.3|307
1651230600000|2022-04-29 11:10:00|6537|6535.2|6533.8|6532|6537|6535.2|6532.5|6530.7|343
1651230900000|2022-04-29 11:15:00|6533.7|6531.9|6536|6534.2|6536.5|6534.7|6532.7|6530.4|260
1651231200000|2022-04-29 11:20:00|6535.9|6534.1|6536.8|6535|6538|6536.2|6534.7|6532.9|342
1651231500000|2022-04-29 11:25:00|6536.9|6535.1|6541|6539.2|6542.4|6540.6|6535.4|6533.6|433
1651231800000|2022-04-29 11:30:00|6541.1|6539.3|6542|6540.2|6543.1|6541.3|6538.9|6537.1|327
1651232100000|2022-04-29 11:35:00|6541.9|6540.1|6540.2|6538.4|6544.2|6542.4|6539.9|6538.1|358
1651232400000|2022-04-29 11:40:00|6540|6538.2|6538|6536.2|6541.1|6539.3|6536.7|6534.9|345
1651232700000|2022-04-29 11:45:00|6538.1|6536.3|6533.3|6531.5|6538.1|6536.3|6533|6531.2|444
1651233000000|2022-04-29 11:50:00|6533.4|6531.6|6531.6|6529.8|6533.4|6531.6|6529.8|6527.9|374
1651233300000|2022-04-29 11:55:00|6531.7|6529.9|6531.9|6530.1|6534.4|6532.6|6530.5|6528.5|481
1651233600000|2022-04-29 12:00:00|6532.1|6530.3|6535.8|6534|6537.1|6535|6529.5|6527.7|513
1651233900000|2022-04-29 12:05:00|6535.7|6533.9|6538|6536.2|6538.1|6536.3|6534.6|6532.8|345
1651234200000|2022-04-29 12:10:00|6537.9|6536.1|6540.1|6538.3|6541.2|6539|6536.8|6535|363
1651234500000|2022-04-29 12:15:00|6540.3|6538.5|6536.2|6534.4|6540.8|6538.6|6534|6531.5|438
1651234800000|2022-04-29 12:20:00|6536.6|6534.8|6531.4|6529.6|6538|6535.7|6531.3|6529.4|414
1651235100000|2022-04-29 12:25:00|6531.3|6529.5|6530.6|6526.6|6532.4|6530.6|6528.3|6524.3|293
1651235400000|2022-04-29 12:30:00|6530.7|6526.7|6522.4|6520.6|6531.2|6527.2|6518.9|6516.4|680
1651235700000|2022-04-29 12:35:00|6522.5|6520.7|6523.5|6520.5|6525.2|6523.4|6518.1|6515.8|567
1651236000000|2022-04-29 12:40:00|6522.9|6521.1|6526.2|6524.4|6526.6|6524.6|6520.1|6518.3|474
1651236300000|2022-04-29 12:45:00|6525.8|6524|6530.1|6528.3|6532.4|6530.1|6523.6|6521.8|520
1651236600000|2022-04-29 12:50:00|6529.8|6528|6529.3|6527.5|6531|6528.9|6526.7|6524.3|487
1651236900000|2022-04-29 12:55:00|6529.2|6527.4|6532.5|6530.7|6535|6533|6528.7|6526.9|504
1651237200000|2022-04-29 13:00:00|6532.2|6530.4|6532.9|6531.1|6535.6|6533.2|6529.1|6527.3|470
1651237500000|2022-04-29 13:05:00|6533.1|6531.3|6530|6528.2|6533.1|6531.3|6529.8|6528|420
1651237800000|2022-04-29 13:10:00|6530.1|6528.3|6527.6|6525.8|6531.2|6529.4|6526.7|6524.9|469
1651238100000|2022-04-29 13:15:00|6527.5|6525.7|6527.3|6525.5|6530.5|6528.7|6524.6|6522.8|443
1651238400000|2022-04-29 13:20:00|6526.8|6525|6527.4|6525.6|6530.4|6528.6|6525.7|6523.9|438
1651238700000|2022-04-29 13:25:00|6527.3|6525.5|6524.9|6523.1|6527.4|6525.6|6522.6|6520.8|405
1651239000000|2022-04-29 13:30:00|6524.8|6523|6526.7|6524.9|6528.3|6526.5|6524.2|6522.4|490
1651239300000|2022-04-29 13:35:00|6526.1|6524.3|6526.1|6524.3|6528.3|6526.5|6520.8|6519|494
1651239600000|2022-04-29 13:40:00|6525.9|6524.1|6524.9|6521.9|6527.6|6525.8|6522.7|6520.9|418
1651239900000|2022-04-29 13:45:00|6524.3|6522.5|6524.9|6523.1|6525.7|6523.9|6521.6|6519.8|453
1651240200000|2022-04-29 13:50:00|6524.8|6523|6517.9|6516.1|6525.3|6523.5|6517.5|6515.7|464
1651240500000|2022-04-29 13:55:00|6517.5|6515.7|6527.3|6524.3|6528.1|6525.4|6516.9|6515.1|450
1651240800000|2022-04-29 14:00:00|6526.6|6524.8|6524.8|6523|6530.8|6529|6524.5|6522.7|419
1651241100000|2022-04-29 14:05:00|6524.6|6522.8|6519.6|6517.8|6527.5|6525.7|6515.5|6513.7|458
1651241400000|2022-04-29 14:10:00|6519.7|6517.9|6514.1|6512.3|6519.8|6517.9|6514|6512.2|427
1651241700000|2022-04-29 14:15:00|6513.9|6512.1|6510.9|6509.1|6518.2|6515.8|6508.5|6506.3|493
1651242000000|2022-04-29 14:20:00|6510.7|6508.9|6506.7|6504.9|6510.8|6509|6506.6|6504.8|409
1651242300000|2022-04-29 14:25:00|6506.6|6504.8|6502.6|6500.8|6506.8|6505|6502|6500.2|407
1651242600000|2022-04-29 14:30:00|6502.8|6501|6501.9|6500.1|6503.8|6502|6501.2|6499.4|448
1651242900000|2022-04-29 14:35:00|6501.8|6500|6496.1|6494.3|6501.8|6500|6495.7|6493.4|546
1651243200000|2022-04-29 14:40:00|6496|6494.2|6504.7|6502.9|6506|6504.2|6494.8|6492.4|494
1651243500000|2022-04-29 14:45:00|6504.6|6502.8|6506|6503|6509.9|6507.7|6503.3|6501.5|535
1651243800000|2022-04-29 14:50:00|6505.9|6502.9|6498.1|6495.1|6505.9|6503.2|6493.3|6490.5|728
1651244100000|2022-04-29 14:55:00|6498|6495|6495.8|6494|6501.8|6499.2|6487.7|6485.9|766
1651244400000|2022-04-29 15:00:00|6495.9|6494.1|6488.6|6486.8|6497.4|6494.4|6487.2|6485.3|772
1651244700000|2022-04-29 15:05:00|6488.5|6486.7|6487.7|6485.9|6492|6489.8|6484.7|6482.4|590
1651245000000|2022-04-29 15:10:00|6488.2|6486.4|6488.8|6487|6491|6488.8|6486.8|6485|526
1651245300000|2022-04-29 15:15:00|6488.4|6486.6|6485.4|6483.6|6490.9|6488.5|6484.6|6482.5|510
1651245600000|2022-04-29 15:20:00|6485.5|6483.7|6484.5|6482.7|6486.5|6484.1|6482|6480.2|463
1651245900000|2022-04-29 15:25:00|6484.7|6482.9|6475.8|6474|6485.3|6482.9|6475.2|6472.8|512
1651246200000|2022-04-29 15:30:00|6475.7|6473.9|6476.7|6474.9|6477|6475.2|6472.6|6470.8|490
1651246500000|2022-04-29 15:35:00|6476.6|6474.8|6476.1|6474.3|6478.3|6476.5|6475.4|6473.6|466
1651246800000|2022-04-29 15:40:00|6476.2|6474.4|6478.7|6476.9|6480.5|6478.7|6475.2|6473.4|498
1651247100000|2022-04-29 15:45:00|6478.8|6477|6483.3|6481.5|6483.4|6481.6|6477.5|6475.7|474
1651247400000|2022-04-29 15:50:00|6483.4|6481.6|6483.2|6481.4|6483.9|6482.1|6481.3|6479.5|511
1651247700000|2022-04-29 15:55:00|6483.1|6481.3|6476.5|6474.7|6484.5|6482.7|6475.8|6473.4|391
1651248000000|2022-04-29 16:00:00|6476.6|6474.8|6470|6468.2|6477.3|6475.2|6469.4|6467.6|487
1651248300000|2022-04-29 16:05:00|6470.1|6468.3|6469|6467.2|6471.5|6469.7|6467.4|6465.6|458
1651248600000|2022-04-29 16:10:00|6468.9|6467.1|6467.5|6465.7|6469.4|6467.6|6466.1|6463.8|432
1651248900000|2022-04-29 16:15:00|6467.4|6465.6|6468.3|6466.5|6470.6|6468.8|6467.1|6465.3|378
1651249200000|2022-04-29 16:20:00|6468.4|6466.6|6471.5|6469.7|6471.8|6470|6468|6466.2|339
1651249500000|2022-04-29 16:25:00|6471.6|6469.8|6467.4|6465.6|6471.6|6469.8|6467.3|6465.5|332
1651249800000|2022-04-29 16:30:00|6467.3|6465.5|6466.8|6465|6468.5|6466.7|6465.2|6463.4|411
1651250100000|2022-04-29 16:35:00|6466.9|6465.1|6465.9|6464.1|6467|6465.2|6464|6462.2|323
1651250400000|2022-04-29 16:40:00|6465.8|6464|6466.1|6464.3|6467.2|6465.4|6464.8|6463|309
1651250700000|2022-04-29 16:45:00|6466|6464.2|6467.4|6465.6|6468|6466.2|6465.2|6463.4|408
1651251000000|2022-04-29 16:50:00|6467.6|6465.8|6461.4|6459.6|6467.8|6466|6461.3|6459.5|369
1651251300000|2022-04-29 16:55:00|6461.5|6459.7|6461.6|6459.8|6462.5|6460.2|6458.9|6457.1|384
1651251600000|2022-04-29 17:00:00|6461.7|6459.9|6463.2|6461.4|6463.7|6461.9|6461.4|6459.6|307
1651251900000|2022-04-29 17:05:00|6463.7|6461.9|6460.7|6458.9|6464.3|6462.5|6459|6457.2|301
1651252200000|2022-04-29 17:10:00|6460.6|6458.8|6465.1|6463.3|6465.1|6463.3|6459.9|6458.1|397
1651252500000|2022-04-29 17:15:00|6465.3|6463.5|6470.9|6469.1|6471.1|6469.3|6464|6461.8|430
1651252800000|2022-04-29 17:20:00|6470.7|6468.9|6473.1|6470.1|6473.1|6471.1|6468.7|6466.4|461
1651253100000|2022-04-29 17:25:00|6473.2|6470.2|6472.5|6469.5|6476|6473.6|6471.5|6469|469
1651253400000|2022-04-29 17:30:00|6472.6|6469.6|6473.9|6472.1|6475|6472.6|6471.9|6469.5|354
1651253700000|2022-04-29 17:35:00|6473.8|6472|6478.5|6476.7|6479.4|6477.1|6473.1|6470.9|330
1651254000000|2022-04-29 17:40:00|6478.3|6476.5|6477|6475.2|6480.4|6478.2|6477|6475.2|331
1651254300000|2022-04-29 17:45:00|6477.1|6475.3|6475.1|6473.3|6477.1|6475.3|6473.9|6471.9|328
1651254600000|2022-04-29 17:50:00|6475.6|6472.6|6475.5|6472.5|6478.6|6476.4|6474.9|6472.4|357
1651254900000|2022-04-29 17:55:00|6475.6|6472.6|6475.7|6473.9|6476.9|6474.6|6474.1|6472.3|326
1651255200000|2022-04-29 18:00:00|6475.4|6473.6|6477.9|6476.1|6479|6476.5|6474.3|6471.9|309
1651255500000|2022-04-29 18:05:00|6478.5|6475.5|6474.8|6471.8|6478.5|6476|6473.8|6471.3|328
1651255800000|2022-04-29 18:10:00|6474.9|6471.9|6474.4|6472.6|6474.9|6472.6|6472.1|6469.8|405
1651256100000|2022-04-29 18:15:00|6474.5|6472.7|6476.9|6473.9|6478.4|6475.9|6474.3|6472.1|398
1651256400000|2022-04-29 18:20:00|6476.5|6473.5|6473.5|6470.5|6476.6|6474.1|6472|6469.4|347
1651256700000|2022-04-29 18:25:00|6473.1|6471.3|6475|6472|6477.2|6474.6|6473.1|6470.7|305
1651257000000|2022-04-29 18:30:00|6474.9|6471.9|6473.4|6470.4|6476|6473.6|6472.8|6470.2|334
1651257300000|2022-04-29 18:35:00|6473.3|6470.3|6469.4|6466.4|6473.5|6471.4|6468.8|6466.4|341
1651257600000|2022-04-29 18:40:00|6469.5|6466.5|6469.4|6467.6|6470.1|6467.6|6466.4|6463.7|319
1651257900000|2022-04-29 18:45:00|6469.6|6467.8|6466.2|6464.4|6470.4|6468.3|6466.1|6464.3|313
1651258200000|2022-04-29 18:50:00|6466.1|6464.3|6467.4|6465.6|6468.1|6465.9|6466|6464.2|254
1651258500000|2022-04-29 18:55:00|6467.5|6465.7|6469.6|6466.6|6470.2|6468|6466.4|6464.4|358
1651258800000|2022-04-29 19:00:00|6469.5|6466.5|6471|6468|6471.6|6469.2|6467.8|6465.4|365
1651259100000|2022-04-29 19:05:00|6471.1|6468.1|6465|6462|6471.1|6468.2|6464.4|6461.9|293
1651259400000|2022-04-29 19:10:00|6465.1|6462.1|6462.1|6459.1|6465.1|6462.7|6461.4|6458.9|338
1651259700000|2022-04-29 19:15:00|6462|6459|6463.9|6460.9|6464.9|6462.3|6461.6|6459|386
1651260000000|2022-04-29 19:20:00|6463.8|6460.8|6461.9|6458.9|6464.4|6461.6|6460.4|6457.9|354
1651260300000|2022-04-29 19:25:00|6462|6459|6459.7|6456.7|6464|6461.6|6458.8|6456.4|317
1651260600000|2022-04-29 19:30:00|6459.6|6456.6|6460.4|6457.4|6461.5|6459.1|6458|6455.8|492
1651260900000|2022-04-29 19:35:00|6460.3|6457.3|6460.3|6457.3|6461.3|6458.8|6458.3|6455.9|424
1651261200000|2022-04-29 19:40:00|6460.2|6457.2|6459.4|6456.4|6461.5|6458.9|6458.6|6456.2|356
1651261500000|2022-04-29 19:45:00|6459.3|6456.3|6457.1|6455.3|6460.4|6458|6456|6453.7|426
1651261800000|2022-04-29 19:50:00|6457.7|6454.7|6455.1|6453.3|6458|6455.4|6454.5|6452|394
1651262100000|2022-04-29 19:55:00|6455.6|6452.6|6456.1|6454.3|6457.7|6455.4|6455.2|6452.5|452
1651262400000|2022-04-29 20:00:00|6456.7|6453.7|6457.5|6454.5|6458.7|6456.2|6456|6453|343
1651262700000|2022-04-29 20:05:00|6457.7|6454.7|6457.9|6454.9|6458.8|6455.8|6456.1|6453.4|250
1651263000000|2022-04-29 20:10:00|6458.1|6455.1|6458|6455|6458.9|6456.6|6457|6454.6|143
1651263300000|2022-04-29 20:15:00|6457.9|6454.9|6454.7|6451.7|6458.3|6456|6452.6|6450.2|181
1651263600000|2022-04-29 20:20:00|6454.5|6451.5|6455.3|6452.3|6455.6|6452.6|6453.8|6451|137
1651263900000|2022-04-29 20:25:00|6455.5|6452.5|6456|6453|6457.4|6454.7|6455.3|6452.5|175
1651264200000|2022-04-29 20:30:00|6456.1|6453.1|6456.5|6454.7|6457.6|6455.1|6455.3|6453|173
1651264500000|2022-04-29 20:35:00|6456.6|6454.8|6458|6455|6458.6|6455.6|6456.3|6453.3|149
1651264800000|2022-04-29 20:40:00|6457.9|6454.9|6458.1|6455.1|6458.8|6455.8|6457.2|6454.1|174
1651265100000|2022-04-29 20:45:00|6458|6455|6459.5|6456.5|6460.4|6457.1|6458|6454.9|219
1651265400000|2022-04-29 20:50:00|6459.7|6456.2|6458.8|6454.8|6460.9|6457.5|6457.6|6453.9|212
1651265700000|2022-04-29 20:55:00|6458.9|6455.1|6458.7|6454.7|6461.2|6457.3|6457.1|6454.1|197
1651435200000|2022-05-01 20:00:00|6478.2|6468.2|6476.5|6466.5|6478.2|6468.2|6474.8|6466.3|4
1651435800000|2022-05-01 20:10:00|6478.2|6468.2|6478.2|6468.2|6478.2|6468.2|6478.2|6468.2|1
1651436100000|2022-05-01 20:15:00|6476.5|6466.5|6478.2|6468.2|6478.2|6468.2|6476.5|6466.5|2
1651436400000|2022-05-01 20:20:00|6476.5|6466.5|6478|6468|6478.1|6468.1|6476.5|6466.5|3
1651436700000|2022-05-01 20:25:00|6476.5|6466.5|6476.5|6466.5|6476.5|6466.5|6476.5|6466.5|1
1651437000000|2022-05-01 20:30:00|6475.7|6467.2|6477.5|6467.5|6477.7|6467.7|6475.7|6467.2|4
1651437300000|2022-05-01 20:35:00|6476.5|6466.5|6477|6467|6477|6467|6474.8|6466.3|4
1651437600000|2022-05-01 20:40:00|6476.4|6466.9|6474.6|6464.6|6476.6|6466.9|6473.8|6463.8|4
1651437900000|2022-05-01 20:45:00|6475.3|6465.3|6475.8|6465.8|6475.8|6465.8|6475|6465|3
1651438200000|2022-05-01 20:50:00|6475|6465|6475.8|6465.8|6475.8|6465.8|6475|6465|2
1651438500000|2022-05-01 20:55:00|6474.3|6465|6475.8|6465.8|6475.8|6465.8|6474.3|6465|3
1651438800000|2022-05-01 21:00:00|6474|6464|6470.1|6466.1|6474|6467|6469.4|6464|10
1651439100000|2022-05-01 21:05:00|6469.8|6465.8|6469.3|6465.3|6470.8|6466.8|6459.9|6455.9|49
1651439400000|2022-05-01 21:10:00|6469.1|6465.1|6471.3|6467.3|6471.3|6467.3|6467.9|6463.9|34
1651439700000|2022-05-01 21:15:00|6470.6|6466.6|6467.6|6463.6|6471|6467|6467.6|6463.6|24
1651440000000|2022-05-01 21:20:00|6470.6|6466.6|6467.6|6463.6|6471|6467|6467.6|6463.6|20
1651440300000|2022-05-01 21:25:00|6471|6467|6467.6|6463.6|6471|6467|6465.5|6461.5|43
1651440600000|2022-05-01 21:30:00|6467.1|6463.1|6465.9|6461.9|6467.8|6463.8|6464.8|6460.8|26
1651440900000|2022-05-01 21:35:00|6466.9|6462.9|6465.5|6461.5|6467.8|6463.8|6464.8|6460.8|13
1651441200000|2022-05-01 21:40:00|6467.5|6463.5|6464.4|6460.4|6467.8|6463.8|6462.4|6458.4|59
1651441500000|2022-05-01 21:45:00|6464.3|6460.3|6464.2|6460.2|6468.4|6464.4|6463|6459|56
1651441800000|2022-05-01 21:50:00|6463.8|6459.8|6466|6462|6469.6|6465.6|6463.8|6459.8|54
1651442100000|2022-05-01 21:55:00|6465.2|6461.2|6465.2|6461.2|6468|6464|6463.1|6459.1|51
1651442400000|2022-05-01 22:00:00|6466.2|6462.2|6467.2|6463.6|6467.9|6464.2|6457.7|6453.7|437
1651442700000|2022-05-01 22:05:00|6466.9|6463.9|6467.4|6463.7|6469.1|6465.9|6463.9|6460.2|391
1651443000000|2022-05-01 22:10:00|6467|6463.8|6468.2|6464.9|6469|6465.6|6466.3|6462.8|360
1651443300000|2022-05-01 22:15:00|6467.4|6463.8|6469.2|6466.2|6469.4|6466.4|6465.5|6461.7|286
1651443600000|2022-05-01 22:20:00|6469.3|6466.3|6462.2|6459.2|6469.4|6466.9|6461|6457.2|469
1651443900000|2022-05-01 22:25:00|6462.3|6459|6461.1|6458.1|6463.7|6460.2|6459.8|6456.2|424
1651444200000|2022-05-01 22:30:00|6461.2|6458.2|6458.1|6454.1|6462.5|6459.5|6456.3|6453.4|431
1651444500000|2022-05-01 22:35:00|6457.6|6454.6|6460.6|6457.6|6462.2|6459.7|6456.8|6453.4|339
1651444800000|2022-05-01 22:40:00|6460.5|6457.5|6460.9|6457.9|6462.3|6459.3|6458.4|6455.4|221
1651445100000|2022-05-01 22:45:00|6460.8|6457.8|6463.4|6460.4|6463.4|6460.4|6459.7|6457.1|222
1651445400000|2022-05-01 22:50:00|6463.6|6460.6|6464.7|6461.7|6464.8|6461.8|6461.7|6459.3|185
1651445700000|2022-05-01 22:55:00|6464.8|6461.8|6462.2|6459.2|6465.3|6462.3|6461.6|6458.6|285
1651446000000|2022-05-01 23:00:00|6462.3|6459.3|6462.4|6459.4|6463.7|6461.2|6459.6|6457.2|274
1651446300000|2022-05-01 23:05:00|6462.2|6459.2|6464.5|6461.5|6464.8|6462.2|6460.9|6458.4|335
1651446600000|2022-05-01 23:10:00|6464.6|6461.6|6466.3|6464.5|6467.5|6464.8|6463|6460.4|366
1651446900000|2022-05-01 23:15:00|6466.9|6463.9|6466.9|6463.9|6469.8|6468|6465.5|6462.8|266
1651447200000|2022-05-01 23:20:00|6466.8|6463.8|6466.5|6464.7|6468.5|6466.2|6465.3|6462.8|235
1651447500000|2022-05-01 23:25:00|6466.6|6464.8|6465.8|6462.8|6466.6|6464.8|6463|6460.4|329
1651447800000|2022-05-01 23:30:00|6465.9|6462.9|6463.7|6460.7|6467.2|6465|6461.6|6459.2|292
1651448100000|2022-05-01 23:35:00|6463.6|6460.6|6464.6|6462.8|6465.9|6464.1|6462.6|6460.3|339
1651448400000|2022-05-01 23:40:00|6464.5|6462.7|6460.5|6458.7|6465.1|6463|6459.6|6457.2|409
1651448700000|2022-05-01 23:45:00|6460.6|6458.8|6459.8|6458|6462.3|6459.9|6459|6457|386
1651449000000|2022-05-01 23:50:00|6459.7|6457.9|6460.5|6458.7|6463.6|6461.3|6459.7|6457.9|400
1651449300000|2022-05-01 23:55:00|6460.4|6458.6|6455.1|6453.3|6461.4|6459|6454.5|6452.2|494
1651449600000|2022-05-02 00:00:00|6455.2|6453.4|6465.6|6463.8|6466|6464.2|6455|6453.2|496
1651449900000|2022-05-02 00:05:00|6465.5|6463.7|6471.2|6469.4|6471.4|6469.6|6464.6|6462.4|425
1651450200000|2022-05-02 00:10:00|6470.8|6469|6474.8|6473|6475.3|6473.1|6469.4|6467.4|469
1651450500000|2022-05-02 00:15:00|6474.9|6473.1|6473.6|6471.8|6474.9|6473.1|6470.9|6468.7|413
1651450800000|2022-05-02 00:20:00|6473.5|6471.7|6472.8|6471|6474.9|6473.1|6471.9|6470.1|363
1651451100000|2022-05-02 00:25:00|6472.9|6471.1|6472.3|6470.5|6473.2|6471.4|6470.4|6468.1|279
1651451400000|2022-05-02 00:30:00|6472.4|6470.6|6468.3|6466.5|6472.4|6470.6|6464.6|6462.3|431
1651451700000|2022-05-02 00:35:00|6468.2|6466.4|6465.6|6463.8|6468.2|6466.4|6463.9|6462.1|388
1651452000000|2022-05-02 00:40:00|6465.5|6463.7|6463.1|6461.3|6467.1|6464.9|6463|6460.8|381
1651452300000|2022-05-02 00:45:00|6463.2|6461.4|6453.1|6451.3|6463.4|6461.6|6451.5|6449.2|493
1651452600000|2022-05-02 00:50:00|6453.2|6451.4|6461.7|6459.9|6462.2|6459.9|6452.6|6450.3|482
1651452900000|2022-05-02 00:55:00|6462.1|6459.1|6453.9|6452.1|6462.1|6459.7|6453.6|6451.2|462
1651453200000|2022-05-02 01:00:00|6454.4|6451.4|6452.7|6450.9|6457.5|6455.7|6452.5|6450.7|411
1651453500000|2022-05-02 01:05:00|6452.6|6450.8|6453.2|6451.4|6454.1|6452.3|6450.9|6449.1|312
1651453800000|2022-05-02 01:10:00|6453.1|6451.3|6447.7|6445.9|6453.2|6451.4|6446.7|6444.9|367
1651454100000|2022-05-02 01:15:00|6447.8|6446|6451.6|6449.8|6451.9|6450.1|6446.9|6445|362
1651454400000|2022-05-02 01:20:00|6451.7|6449.9|6450.7|6448.9|6453.8|6452|6450.1|6448.3|347
1651454700000|2022-05-02 01:25:00|6450.6|6448.8|6448.7|6445.7|6450.8|6449|6446.7|6444.8|352
1651455000000|2022-05-02 01:30:00|6448.8|6445.8|6444.8|6443|6448.8|6446.5|6443.6|6441.8|345
1651455300000|2022-05-02 01:35:00|6444.9|6443.1|6442.7|6440.9|6445|6443.2|6442.1|6440.3|270
1651455600000|2022-05-02 01:40:00|6442.8|6441|6442.3|6440.5|6444.7|6442.9|6442|6440.2|240
1651455900000|2022-05-02 01:45:00|6442.2|6440.4|6437.8|6436|6442.7|6440.9|6436.7|6434.9|340
1651456200000|2022-05-02 01:50:00|6437.7|6435.9|6437|6435.2|6440.9|6438.7|6436.1|6434.3|348
1651456500000|2022-05-02 01:55:00|6437.1|6435.3|6436.9|6435.1|6438|6436.2|6435.1|6433.3|352
1651456800000|2022-05-02 02:00:00|6436.8|6435|6434.4|6432.6|6438.7|6436.9|6433.5|6431.7|364
1651457100000|2022-05-02 02:05:00|6434.3|6432.5|6432.6|6430.8|6436.2|6434.4|6429.7|6427.9|385
1651457400000|2022-05-02 02:10:00|6432.7|6430.9|6429.9|6428.1|6433|6431.2|6429.6|6427.8|362
1651457700000|2022-05-02 02:15:00|6429.8|6428|6426.3|6424.5|6429.9|6428.1|6426.1|6424.3|242
1651458000000|2022-05-02 02:20:00|6426.2|6424.4|6424|6422.2|6427|6425.2|6423.7|6421.9|254
1651458300000|2022-05-02 02:25:00|6424.1|6422.3|6429.2|6427.4|6429.5|6427.7|6424|6422.2|375
1651458600000|2022-05-02 02:30:00|6429.3|6427.5|6426.4|6424.6|6430.1|6428.3|6426.4|6424.6|313
1651458900000|2022-05-02 02:35:00|6426.5|6424.7|6426.1|6424.3|6428.5|6426.7|6425.7|6423.9|302
1651459200000|2022-05-02 02:40:00|6426|6424.2|6429.5|6427.7|6430.1|6428.3|6426|6424.2|356
1651459500000|2022-05-02 02:45:00|6429.7|6427.9|6424.2|6421.2|6429.7|6427.9|6423.6|6421.2|379
1651459800000|2022-05-02 02:50:00|6424.3|6421.3|6423.2|6421.4|6425.1|6422.7|6422.9|6421.1|240
1651460100000|2022-05-02 02:55:00|6423.4|6421.6|6425|6423.2|6426.3|6424.5|6422.6|6420.3|356
1651460400000|2022-05-02 03:00:00|6425.4|6423.6|6428.5|6426.7|6431.7|6429.5|6425.4|6423.6|396
1651460700000|2022-05-02 03:05:00|6428.4|6426.6|6427.7|6425.9|6430.5|6428.7|6425.9|6424.1|354
1651461000000|2022-05-02 03:10:00|6427.8|6426|6430|6428.2|6430|6428.2|6426.8|6425|284
1651461300000|2022-05-02 03:15:00|6429.9|6428.1|6429.8|6428|6432.7|6430.9|6429.7|6427.9|241
1651461600000|2022-05-02 03:20:00|6429.9|6428.1|6431.6|6429.8|6431.8|6430|6429.5|6427.7|241
1651461900000|2022-05-02 03:25:00|6431.7|6429.9|6430.1|6428.3|6434|6432|6429.9|6428.1|330
1651462200000|2022-05-02 03:30:00|6430|6428.2|6432.3|6430.5|6432.5|6430.7|6428.6|6426.8|405
1651462500000|2022-05-02 03:35:00|6432.2|6430.4|6434.2|6432.4|6434.3|6432.5|6431.8|6430|306
1651462800000|2022-05-02 03:40:00|6434.3|6432.5|6434.7|6432.9|6436.2|6434.4|6432.6|6430.8|224
1651463100000|2022-05-02 03:45:00|6434.5|6432.7|6432.6|6430.8|6434.7|6432.9|6432.4|6430.6|278
1651463400000|2022-05-02 03:50:00|6432.7|6430.9|6433.4|6431.6|6435.2|6433.4|6432.3|6430.5|303
1651463700000|2022-05-02 03:55:00|6433.5|6431.7|6433.8|6432|6435.6|6433.8|6432.8|6431|298
1651464000000|2022-05-02 04:00:00|6433.9|6432.1|6431.4|6429.6|6434.1|6432.3|6430.3|6428.5|346
1651464300000|2022-05-02 04:05:00|6431.3|6429.5|6430.6|6428.8|6431.5|6429.7|6429|6427.2|308
1651464600000|2022-05-02 04:10:00|6430.5|6428.7|6432.4|6430.6|6433.7|6431.9|6428.9|6427.1|305
1651464900000|2022-05-02 04:15:00|6432.5|6430.7|6430.5|6428.7|6433.4|6431.5|6430.4|6428.6|254
1651465200000|2022-05-02 04:20:00|6430.6|6428.8|6430.7|6428.9|6431.7|6429.9|6430.4|6428.6|234
1651465500000|2022-05-02 04:25:00|6430.6|6428.8|6429.6|6427.8|6431.6|6429.8|6428.1|6425.8|236
1651465800000|2022-05-02 04:30:00|6429.8|6428|6431.4|6429.6|6431.9|6430.1|6428|6426.2|236
1651466100000|2022-05-02 04:35:00|6431.6|6429.8|6430.7|6428.9|6431.9|6430.1|6428.8|6427|333
1651466400000|2022-05-02 04:40:00|6430.8|6429|6432|6430.2|6433.8|6432|6430.3|6428.5|252
1651466700000|2022-05-02 04:45:00|6432.1|6430.3|6430.5|6428.7|6433.1|6430.8|6430.5|6428.7|211
1651467000000|2022-05-02 04:50:00|6430.6|6428.8|6428.4|6426.6|6431.3|6428.9|6427|6424.7|241
1651467300000|2022-05-02 04:55:00|6428.5|6426.7|6428.8|6427|6430|6427.9|6428.2|6425.9|235
1651467600000|2022-05-02 05:00:00|6428.9|6427.1|6430.5|6428.7|6431.2|6429.4|6426.9|6424.9|352
1651467900000|2022-05-02 05:05:00|6430.3|6428.5|6432.1|6430.3|6433.5|6431.7|6429.5|6427.7|332
1651468200000|2022-05-02 05:10:00|6431.9|6430.1|6430|6428.2|6432.3|6430.3|6428.3|6425.8|331
1651468500000|2022-05-02 05:15:00|6430.6|6427.6|6428.6|6426.8|6431.1|6429.3|6427.8|6426|316
1651468800000|2022-05-02 05:20:00|6428.7|6426.9|6428|6426.2|6428.7|6426.9|6426.4|6424.6|335
1651469100000|2022-05-02 05:25:00|6428.1|6426.3|6429.6|6427.8|6430.6|6428.8|6428|6426.2|203
1651469400000|2022-05-02 05:30:00|6429.7|6427.9|6429.8|6428|6430.6|6428.8|6427.9|6426.1|237
1651469700000|2022-05-02 05:35:00|6429.9|6428.1|6434.1|6432.3|6434.2|6432.4|6429.8|6428|228
1651470000000|2022-05-02 05:40:00|6434.2|6432.4|6431.5|6429.7|6434.3|6432.5|6431.4|6429.6|253
1651470300000|2022-05-02 05:45:00|6431.4|6429.6|6432.2|6430.4|6434.6|6432.8|6431.3|6429.5|359
1651470600000|2022-05-02 05:50:00|6432.3|6430.5|6431.5|6429.7|6434.1|6432.1|6430.3|6428.5|396
1651470900000|2022-05-02 05:55:00|6431.4|6429.6|6429.1|6427.3|6431.9|6430.1|6427.8|6426|405
1651471200000|2022-05-02 06:00:00|6429.2|6427.4|6433.4|6431.6|6434.5|6432.3|6427.7|6425.9|515
1651471500000|2022-05-02 06:05:00|6433.3|6431.5|6429|6427.2|6434.8|6433|6429|6427.2|430
1651471800000|2022-05-02 06:10:00|6428.9|6427.1|6432|6429|6432|6429.5|6425.8|6423.6|495
1651472100000|2022-05-02 06:15:00|6431.9|6428.9|6436.9|6435.1|6437.3|6435.1|6429.2|6427.4|483
1651472400000|2022-05-02 06:20:00|6436.8|6435|6436.7|6434.9|6439.8|6437.3|6436.5|6434.7|335
1651472700000|2022-05-02 06:25:00|6437.2|6434.2|6441.3|6438.3|6442|6439.5|6434.4|6432.6|432
1651473000000|2022-05-02 06:30:00|6441.4|6438.4|6436.7|6434.9|6441.9|6439.5|6436.7|6434.9|394
1651473300000|2022-05-02 06:35:00|6436.9|6435.1|6441.8|6440|6442.1|6440.3|6435.9|6433.8|382
1651473600000|2022-05-02 06:40:00|6441.9|6440.1|6440.4|6438.6|6442.9|6440.7|6439.7|6437.9|456
1651473900000|2022-05-02 06:45:00|6440.3|6438.5|6438.2|6436.4|6441.9|6440.1|6438.1|6436.3|339
1651474200000|2022-05-02 06:50:00|6438.3|6436.5|6441.5|6439.7|6441.5|6439.7|6436.9|6435.1|258
1651474500000|2022-05-02 06:55:00|6441.3|6439.5|6442.5|6440.7|6443.2|6441|6439.6|6437.8|434
1651474800000|2022-05-02 07:00:00|6442.3|6440.5|6441.3|6439.5|6443.6|6441.8|6440|6437.7|431
1651475100000|2022-05-02 07:05:00|6441.4|6439.6|6443|6440|6443.3|6441.4|6440.4|6438.1|412
1651475400000|2022-05-02 07:10:00|6442.9|6439.9|6442.8|6441|6443.9|6442.1|6439.5|6437.7|380
1651475700000|2022-05-02 07:15:00|6442.9|6441.1|6439.5|6437.7|6444.6|6442.5|6438.6|6436.8|313
1651476000000|2022-05-02 07:20:00|6439.6|6437.8|6434.5|6432.7|6440.2|6437.9|6434.1|6432.3|434
1651476300000|2022-05-02 07:25:00|6434.6|6432.8|6437.4|6435.6|6437.8|6436|6434|6432.2|431
1651476600000|2022-05-02 07:30:00|6437.3|6435.5|6434.4|6432.6|6437.4|6435.6|6432.1|6430.2|439
1651476900000|2022-05-02 07:35:00|6434.3|6432.5|6435.1|6433.3|6437.4|6435|6434.1|6432.2|346
1651477200000|2022-05-02 07:40:00|6435.2|6433.4|6433.7|6431.9|6435.8|6433.5|6431.6|6429.8|348
1651477500000|2022-05-02 07:45:00|6434.1|6432.3|6435.3|6433.5|6436.9|6435.1|6433.5|6431.7|319
1651477800000|2022-05-02 07:50:00|6435.4|6433.6|6440.4|6438.6|6441.2|6439.4|6434.8|6433|426
1651478100000|2022-05-02 07:55:00|6440.6|6438.8|6435.5|6432.5|6442.8|6440.7|6431.9|6429.9|600
1651478400000|2022-05-02 08:00:00|6435.4|6432.4|6439.5|6436.5|6441.1|6438.2|6434.9|6431.9|650
1651478700000|2022-05-02 08:05:00|6439.4|6436.4|6444.6|6442.8|6445.7|6443.3|6436.8|6434.6|637
1651479000000|2022-05-02 08:10:00|6444.5|6442.7|6442.4|6440.6|6448.7|6446.2|6442.4|6440.4|577
1651479300000|2022-05-02 08:15:00|6442.3|6440.5|6440.9|6439.1|6444|6441.6|6440.2|6438|457
1651479600000|2022-05-02 08:20:00|6441|6439.2|6436.9|6435.1|6443.5|6441.1|6436.7|6434.9|498
1651479900000|2022-05-02 08:25:00|6436.8|6435|6441.3|6438.3|6443|6440.8|6436.3|6434.2|522
1651480200000|2022-05-02 08:30:00|6441.2|6438.2|6438.7|6436.9|6441.5|6439.1|6438.5|6436.1|521
1651480500000|2022-05-02 08:35:00|6438.8|6437|6441|6439.2|6441|6439.2|6435.8|6432.9|440
1651480800000|2022-05-02 08:40:00|6441.1|6439.3|6439.9|6438.1|6442.1|6440.3|6438.2|6436.4|433
1651481100000|2022-05-02 08:45:00|6439.7|6437.9|6440.4|6438.6|6440.5|6438.7|6436.3|6434.5|417
1651481400000|2022-05-02 08:50:00|6440.5|6438.7|6442.5|6440.7|6443.1|6440.9|6439.6|6437.4|456
1651481700000|2022-05-02 08:55:00|6442.4|6440.6|6444|6442.2|6445.5|6443.2|6441.9|6440|347
1651482000000|2022-05-02 09:00:00|6444.1|6442.3|6444.6|6442.8|6445.1|6443.3|6443.6|6441.4|506
1651482300000|2022-05-02 09:05:00|6444.5|6442.7|6445.3|6442.3|6446|6443.7|6442.4|6440.4|363
1651482600000|2022-05-02 09:10:00|6444.7|6442.9|6447.7|6445.9|6448.6|6446.3|6443.8|6441.5|305
1651482900000|2022-05-02 09:15:00|6447.6|6445.8|6447|6445.2|6451.8|6449.5|6446.9|6444.7|477
1651483200000|2022-05-02 09:20:00|6447.1|6445.3|6449.4|6447.6|6450.5|6448|6446.1|6443.6|433
1651483500000|2022-05-02 09:25:00|6450|6447|6451.7|6449.9|6453.3|6451.5|6449.4|6446.9|396
1651483800000|2022-05-02 09:30:00|6451.8|6450|6449.8|6448|6451.8|6450|6448.7|6446.9|333
1651484100000|2022-05-02 09:35:00|6450|6448.2|6448.8|6447|6450.9|6449.1|6447.8|6445.6|339
1651484400000|2022-05-02 09:40:00|6448.7|6446.9|6449.2|6447.4|6450.6|6448.3|6447.6|6445.3|318
1651484700000|2022-05-02 09:45:00|6449.3|6447.5|6448.7|6446.9|6449.9|6447.5|6446.1|6444.2|381
1651485000000|2022-05-02 09:50:00|6448.3|6446.5|6450|6448.2|6450.8|6448.6|6447.7|6445.2|410
1651485300000|2022-05-02 09:55:00|6450.1|6448.3|6450.6|6448.8|6451.7|6449.6|6449.7|6447.9|311
1651485600000|2022-05-02 10:00:00|6450.5|6448.7|6450.8|6449|6451.3|6449.2|6448.7|6446.9|306
1651485900000|2022-05-02 10:05:00|6450.9|6449.1|6451.4|6449.6|6451.9|6450.1|6449.5|6447.7|211
1651486200000|2022-05-02 10:10:00|6452.1|6450.3|6453.2|6451.4|6454.9|6453.1|6451.8|6450|324
1651486500000|2022-05-02 10:15:00|6453.1|6451.3|6453.5|6451.7|6454|6452.2|6452.2|6450.3|287
1651486800000|2022-05-02 10:20:00|6453.7|6451.9|6450.8|6449|6453.8|6452|6450.8|6448.5|218
1651487100000|2022-05-02 10:25:00|6450.4|6448.6|6450.7|6448.9|6451|6449|6448.9|6447.1|263
1651487400000|2022-05-02 10:30:00|6450.6|6448.8|6450.2|6448.4|6451|6449.1|6449.2|6446.9|252
1651487700000|2022-05-02 10:35:00|6450.3|6448.5|6451.5|6449.7|6451.9|6450.1|6449.5|6447.7|230
1651488000000|2022-05-02 10:40:00|6451.6|6449.8|6449.4|6447.6|6452.3|6450.5|6449.3|6447.5|253
1651488300000|2022-05-02 10:45:00|6449.2|6447.4|6449.5|6447.7|6450.2|6448.4|6447.8|6446|277
1651488600000|2022-05-02 10:50:00|6449.6|6447.8|6450.2|6448.4|6452|6450.2|6448.7|6446.9|396
1651488900000|2022-05-02 10:55:00|6450.4|6448.6|6452.5|6450.7|6453.4|6451.1|6450.4|6448.6|357
1651489200000|2022-05-02 11:00:00|6452.6|6450.8|6452.1|6450.3|6452.9|6451.1|6451.6|6449.8|181
1651489500000|2022-05-02 11:05:00|6452|6450.2|6450.1|6448.3|6453.2|6451.4|6449.9|6448.1|244
1651489800000|2022-05-02 11:10:00|6450|6448.2|6451.2|6449.4|6451.9|6450.1|6450|6448.2|345
1651490100000|2022-05-02 11:15:00|6451.1|6449.3|6449.7|6447.9|6451.2|6449.4|6447.8|6446|270
1651490400000|2022-05-02 11:20:00|6449.6|6447.8|6452.3|6450.5|6452.3|6450.5|6449.2|6447.4|257
1651490700000|2022-05-02 11:25:00|6452.4|6450.6|6451.1|6449.3|6452.4|6450.6|6450.6|6448.8|245
1651491000000|2022-05-02 11:30:00|6450.9|6449.1|6450.3|6448.5|6451.1|6449.3|6448.1|6446.3|260
1651491300000|2022-05-02 11:35:00|6450.4|6448.6|6449.8|6448|6451.4|6449.6|6448.8|6447|276
1651491600000|2022-05-02 11:40:00|6449.9|6448.1|6447.9|6446.1|6449.9|6448.1|6447.4|6445.6|251
1651491900000|2022-05-02 11:45:00|6447.8|6446|6445.3|6443.5|6448.5|6446.7|6445.2|6443.4|317
1651492200000|2022-05-02 11:50:00|6445.2|6443.4|6446.5|6444.7|6447|6445.2|6445.2|6443.4|264
1651492500000|2022-05-02 11:55:00|6446.6|6444.8|6444.8|6443|6446.8|6445|6444.2|6442.4|299
1651492800000|2022-05-02 12:00:00|6444.4|6442.6|6436.4|6434.6|6446.5|6444.7|6436.4|6434.6|397
1651493100000|2022-05-02 12:05:00|6436.3|6434.5|6435.1|6433.3|6438.2|6436.4|6434.8|6432.7|377
1651493400000|2022-05-02 12:10:00|6435.2|6433.4|6433.2|6431.4|6435.7|6433.9|6433.2|6431.4|295
1651493700000|2022-05-02 12:15:00|6433.3|6431.5|6430.9|6429.1|6435.8|6434|6430.9|6429.1|297
1651494000000|2022-05-02 12:20:00|6430.8|6429|6435.4|6433.6|6436.4|6434.6|6430.8|6429|327
1651494300000|2022-05-02 12:25:00|6435.3|6433.5|6435.8|6434|6437|6435.2|6433.9|6432.1|228
1651494600000|2022-05-02 12:30:00|6435.9|6434.1|6430.4|6428.6|6437.5|6435.7|6430.2|6428.4|403
1651494900000|2022-05-02 12:35:00|6430.6|6428.8|6430.5|6428.7|6431.4|6429.6|6428.3|6426.5|314
1651495200000|2022-05-02 12:40:00|6430.6|6428.8|6430.7|6428.9|6432.9|6431.1|6429.4|6427.6|315
1651495500000|2022-05-02 12:45:00|6430.6|6428.8|6428.3|6426.5|6431|6429.2|6427.8|6426|337
1651495800000|2022-05-02 12:50:00|6428.1|6426.3|6428.2|6426.4|6429.5|6427.7|6426.5|6424.7|366
1651496100000|2022-05-02 12:55:00|6428.1|6426.3|6422.9|6421.1|6428.1|6426.3|6422|6420.2|400
1651496400000|2022-05-02 13:00:00|6423.1|6421.3|6427.9|6426.1|6428.7|6426.9|6422.3|6420.5|418
1651496700000|2022-05-02 13:05:00|6428|6426.2|6426.1|6424.3|6429.3|6427.5|6425.6|6423.8|377
1651497000000|2022-05-02 13:10:00|6426|6424.2|6430.5|6428.7|6430.7|6428.9|6425.9|6424.1|417
1651497300000|2022-05-02 13:15:00|6430.2|6428.4|6427.6|6425.8|6431.2|6429.4|6427.4|6425.6|370
1651497600000|2022-05-02 13:20:00|6427.7|6425.9|6432.9|6431.1|6434.3|6432.5|6427|6425.2|369
1651497900000|2022-05-02 13:25:00|6432.8|6431|6428.1|6426.3|6432.9|6431.1|6427.6|6425.8|353
1651498200000|2022-05-02 13:30:00|6427.8|6426|6428|6426.2|6431.4|6429.5|6426.2|6424.4|495
1651498500000|2022-05-02 13:35:00|6427.9|6426.1|6429.2|6427.4|6429.3|6427.5|6425.2|6423.4|397
1651498800000|2022-05-02 13:40:00|6429|6427.2|6437|6434|6437.3|6435.5|6427.6|6425.8|416
1651499100000|2022-05-02 13:45:00|6436.9|6433.9|6436.3|6434.5|6438.6|6436.6|6433.7|6431.6|484
1651499400000|2022-05-02 13:50:00|6436.2|6434.4|6438.6|6436.8|6438.7|6436.9|6433.7|6431.9|512
1651499700000|2022-05-02 13:55:00|6438.3|6436.5|6436.9|6432.9|6441.6|6439.8|6436|6432|479
1651500000000|2022-05-02 14:00:00|6437.1|6433.1|6438.9|6437.1|6448.2|6445.2|6434.5|6432.3|664
1651500300000|2022-05-02 14:05:00|6438.8|6437|6424.7|6422.9|6438.8|6437|6423.5|6421.7|662
1651500600000|2022-05-02 14:10:00|6424.5|6422.7|6431.1|6429.3|6431.4|6429.6|6424.3|6422.4|559
1651500900000|2022-05-02 14:15:00|6430.8|6429|6434.9|6433.1|6435.2|6433.3|6428.3|6426.5|515
1651501200000|2022-05-02 14:20:00|6434.7|6432.9|6438.5|6436.7|6440.6|6438.2|6433.4|6431.6|532
1651501500000|2022-05-02 14:25:00|6438.3|6436.5|6441.7|6439.9|6443.9|6441.7|6438.3|6435.9|483
1651501800000|2022-05-02 14:30:00|6441.8|6440|6446|6444.2|6447.7|6445.4|6441.7|6439.9|506
1651502100000|2022-05-02 14:35:00|6445.9|6444.1|6438.6|6436.8|6446.7|6444.9|6438.1|6435.7|514
1651502400000|2022-05-02 14:40:00|6439.4|6436.4|6437.6|6434.6|6440.6|6438.5|6436.5|6434.1|507
1651502700000|2022-05-02 14:45:00|6437|6435.2|6437.5|6435.7|6438.7|6436.5|6434.6|6432.8|461
1651503000000|2022-05-02 14:50:00|6437.6|6435.8|6432|6430.2|6439.4|6437.6|6431.5|6429.2|523
1651503300000|2022-05-02 14:55:00|6431.8|6430|6431.1|6429.3|6433.5|6431.7|6429.8|6427.4|491
1651503600000|2022-05-02 15:00:00|6430.9|6429.1|6427.1|6425.3|6431.8|6429.9|6426.5|6424.7|431
1651503900000|2022-05-02 15:05:00|6427|6425.2|6426.2|6424.4|6429.2|6427.4|6425.7|6423.9|415
1651504200000|2022-05-02 15:10:00|6426.1|6424.3|6426.5|6424.7|6426.7|6424.9|6423.4|6421.6|383
1651504500000|2022-05-02 15:15:00|6426.4|6424.6|6422.1|6420.3|6426.6|6424.8|6420|6417.8|452
1651504800000|2022-05-02 15:20:00|6422|6420.2|6425.3|6423.5|6425.7|6423.9|6421.4|6419.6|382
1651505100000|2022-05-02 15:25:00|6425.2|6423.4|6426|6424.2|6428.4|6426.6|6424|6422.2|368
1651505400000|2022-05-02 15:30:00|6426.1|6424.3|6425.6|6423.8|6426.3|6424.5|6421.5|6419.2|441
1651505700000|2022-05-02 15:35:00|6425.7|6423.9|6426.7|6424.9|6429.2|6427.4|6424.6|6422.8|393
1651506000000|2022-05-02 15:40:00|6426.5|6424.7|6428.2|6426.4|6431.3|6429|6425.8|6424|400
1651506300000|2022-05-02 15:45:00|6428.3|6426.5|6430|6428.2|6431.8|6430|6427.6|6425.8|404
1651506600000|2022-05-02 15:50:00|6429.6|6427.8|6431.1|6429.3|6432.3|6430.5|6428.7|6426.9|395
1651506900000|2022-05-02 15:55:00|6430.9|6429.1|6433.4|6431.6|6433.7|6431.7|6430.3|6428.5|430
1651507200000|2022-05-02 16:00:00|6433.3|6431.5|6431.9|6430.1|6434.8|6432.8|6429.4|6426.8|448
1651507500000|2022-05-02 16:05:00|6431.8|6430|6434.3|6432.5|6434.5|6432.7|6431.6|6429.8|331
1651507800000|2022-05-02 16:10:00|6434.2|6432.4|6434.1|6432.3|6435.3|6433.5|6432.6|6430.8|356
1651508100000|2022-05-02 16:15:00|6434|6432.2|6440.1|6438.3|6440.4|6438.5|6433.7|6431.9|388
1651508400000|2022-05-02 16:20:00|6440.2|6438.4|6440|6438.2|6442.5|6440.7|6439.9|6438.1|384
1651508700000|2022-05-02 16:25:00|6439.9|6438.1|6438.2|6436.4|6439.9|6438.1|6437.4|6435.6|245
1651509000000|2022-05-02 16:30:00|6438.1|6436.3|6437.3|6435.5|6438.7|6436.9|6436.5|6434.7|352
1651509300000|2022-05-02 16:35:00|6437.8|6436|6433.2|6431.4|6438.3|6436.5|6433.1|6431.3|351
1651509600000|2022-05-02 16:40:00|6433.3|6431.5|6432.8|6431|6435.3|6433.5|6432.4|6430.6|275
1651509900000|2022-05-02 16:45:00|6432.7|6430.9|6431.6|6429.8|6432.8|6431|6430.6|6428.8|280
1651510200000|2022-05-02 16:50:00|6431.5|6429.7|6427.1|6425.3|6431.5|6429.7|6426.9|6425.1|302
1651510500000|2022-05-02 16:55:00|6427|6425.2|6422.6|6420.8|6427.2|6425.4|6420.6|6418.8|437
1651510800000|2022-05-02 17:00:00|6422.7|6420.9|6421.7|6419.9|6425.1|6423.3|6420.5|6418.7|365
1651511100000|2022-05-02 17:05:00|6421.6|6419.8|6421.9|6420.1|6425.4|6423|6419.9|6417.8|372
1651511400000|2022-05-02 17:10:00|6421.7|6419.9|6423.4|6421.6|6425.4|6423|6421.6|6419.8|364
1651511700000|2022-05-02 17:15:00|6423.3|6421.5|6425.4|6423.6|6425.5|6423.7|6422.2|6420.4|351
1651512000000|2022-05-02 17:20:00|6425.5|6423.7|6424.6|6422.8|6425.9|6423.7|6423.8|6422|299
1651512300000|2022-05-02 17:25:00|6424.7|6422.9|6426.5|6424.7|6426.9|6425.1|6424.4|6422.6|397
1651512600000|2022-05-02 17:30:00|6426.4|6424.6|6424.6|6422.8|6427.5|6425.6|6423.3|6421.3|318
1651512900000|2022-05-02 17:35:00|6424.3|6422.5|6419.6|6417.8|6424.4|6422.6|6419.5|6417.7|313
1651513200000|2022-05-02 17:40:00|6419.7|6417.9|6419.3|6417.5|6421.9|6419.5|6419.3|6417.5|334
1651513500000|2022-05-02 17:45:00|6419.4|6417.6|6417.6|6415.8|6420.4|6418.4|6417.2|6415.3|299
1651513800000|2022-05-02 17:50:00|6417.5|6415.7|6416|6414.2|6418.8|6416.5|6414.6|6412.8|340
1651514100000|2022-05-02 17:55:00|6415.9|6414.1|6418.8|6417|6419.8|6417.5|6415.9|6414.1|354
1651514400000|2022-05-02 18:00:00|6418.7|6416.9|6423.3|6421.5|6423.3|6421.5|6418|6415.7|394
1651514700000|2022-05-02 18:05:00|6423.6|6421.8|6421.7|6418.7|6425.4|6423.6|6421|6418.7|398
1651515000000|2022-05-02 18:10:00|6421|6419.2|6415|6413.2|6421.8|6419.4|6414.6|6412.8|403
1651515300000|2022-05-02 18:15:00|6414.9|6413.1|6416.3|6414.5|6417.4|6415|6414.2|6412.3|315
1651515600000|2022-05-02 18:20:00|6416.2|6414.4|6419.6|6417.8|6421|6418.4|6416.1|6414.3|314
1651515900000|2022-05-02 18:25:00|6419.7|6417.9|6421.1|6419.3|6421.6|6419.8|6418.4|6416.6|347
1651516200000|2022-05-02 18:30:00|6421.2|6419.4|6421.1|6419.3|6422.7|6420.9|6419.6|6417.8|342
1651516500000|2022-05-02 18:35:00|6421|6419.2|6418.1|6416.3|6421.2|6419.3|6417.5|6415.1|388
1651516800000|2022-05-02 18:40:00|6418.6|6415.6|6414.3|6412.5|6419|6416.8|6413.3|6411.5|398
1651517100000|2022-05-02 18:45:00|6414.7|6412.9|6418.6|6416.8|6420|6417.6|6414.7|6412.9|399
1651517400000|2022-05-02 18:50:00|6418.5|6416.7|6423.3|6421.5|6424|6421.8|6417.8|6415.6|353
1651517700000|2022-05-02 18:55:00|6423.2|6421.4|6416|6413|6423.2|6421.4|6415|6413|362
1651518000000|2022-05-02 19:00:00|6416.1|6413.1|6419.8|6418|6420.2|6418.4|6416|6413|309
1651518300000|2022-05-02 19:05:00|6419.9|6418.1|6424.1|6422.3|6424.5|6422.7|6419.8|6418|263
1651518600000|2022-05-02 19:10:00|6424.2|6422.4|6427.9|6426.1|6428.3|6426.2|6424|6421.8|343
1651518900000|2022-05-02 19:15:00|6428.6|6425.6|6429.1|6427.3|6429.9|6427.9|6425.6|6423.2|431
1651519200000|2022-05-02 19:20:00|6429.4|6427.6|6434.1|6432.3|6434.6|6432.8|6429.4|6427.1|399
1651519500000|2022-05-02 19:25:00|6433.9|6432.1|6432.4|6430.6|6434.6|6432.6|6431.6|6429.6|302
1651519800000|2022-05-02 19:30:00|6432.3|6430.5|6435.5|6433.7|6436.7|6434.3|6432.3|6430.5|389
1651520100000|2022-05-02 19:35:00|6435.4|6433.6|6433.6|6431.8|6437.6|6435.1|6432.7|6430.4|348
1651520400000|2022-05-02 19:40:00|6434.8|6432.1|6432.6|6430.8|6436.9|6434.2|6432.5|6430.2|335
1651520700000|2022-05-02 19:45:00|6432.5|6430.7|6435.9|6434.1|6437.6|6435.3|6432.4|6430.6|406
1651521000000|2022-05-02 19:50:00|6436.5|6434.7|6438.8|6437|6439.5|6437.3|6435.2|6433.4|413
1651521300000|2022-05-02 19:55:00|6438.7|6436.9|6435.8|6434|6439.7|6437.9|6435.1|6432.7|375
1651521600000|2022-05-02 20:00:00|6435.7|6433.9|6433|6431.2|6436.6|6434.7|6433|6430.7|296
1651521900000|2022-05-02 20:05:00|6433.1|6431.3|6433.3|6431.5|6433.6|6431.8|6432.3|6430.3|275
1651522200000|2022-05-02 20:10:00|6433.2|6431.4|6431.2|6429.4|6433.5|6431.5|6430|6428.2|188
1651522500000|2022-05-02 20:15:00|6431.1|6429.3|6433.9|6432.1|6433.9|6432.1|6431.1|6429.3|256
1651522800000|2022-05-02 20:20:00|6433.6|6431.8|6432.4|6430.6|6433.7|6431.9|6432.1|6429.8|153
1651523100000|2022-05-02 20:25:00|6432.5|6430.7|6434.1|6432.3|6434.9|6432.6|6432.2|6430.4|204
1651523400000|2022-05-02 20:30:00|6434.2|6432.4|6433.3|6431.5|6434.3|6432.5|6433.2|6430.7|216
1651523700000|2022-05-02 20:35:00|6433.2|6431.4|6432.2|6430.4|6434.6|6432.3|6431.9|6430.1|201
1651524000000|2022-05-02 20:40:00|6432.3|6430.5|6431.7|6429.9|6432.8|6431|6431.6|6429.8|150
1651524300000|2022-05-02 20:45:00|6431.6|6429.8|6434|6432.2|6434.6|6432.3|6431.1|6428.6|123
1651524600000|2022-05-02 20:50:00|6433.9|6432.1|6436.5|6433.5|6436.8|6433.8|6433.7|6431.5|101
1651524900000|2022-05-02 20:55:00|6435.9|6432.9|6435.4|6431.4|6436.8|6433.7|6435|6431.3|278
1651525200000|2022-05-02 21:00:00|6436|6432|6437|6433|6437|6433|6433.9|6429.9|38
1651525500000|2022-05-02 21:05:00|6434.8|6430.8|6434.9|6430.9|6436.8|6432.8|6432.3|6428.3|107
1651525800000|2022-05-02 21:10:00|6434.8|6430.8|6434.3|6430.3|6435.2|6431.2|6432.7|6428.7|204
1651526100000|2022-05-02 21:15:00|6434.6|6430.6|6434.9|6430.9|6435.5|6431.5|6433.1|6429.1|159
1651526400000|2022-05-02 21:20:00|6435.2|6431.2|6435.2|6431.2|6435.6|6431.6|6434.3|6430.3|99
1651526700000|2022-05-02 21:25:00|6435.3|6431.3|6433.8|6429.8|6435.8|6431.8|6433.6|6429.6|93
1651527000000|2022-05-02 21:30:00|6434.1|6430.1|6434.2|6430.2|6435.4|6431.4|6433.8|6429.8|150
1651527300000|2022-05-02 21:35:00|6433.9|6429.9|6433.9|6429.9|6434.6|6430.6|6433.3|6429.3|96
1651527600000|2022-05-02 21:40:00|6433.8|6429.8|6434.2|6430.2|6434.5|6430.6|6433.4|6429.4|133
1651527900000|2022-05-02 21:45:00|6434.1|6430.1|6434.3|6430.3|6434.8|6430.8|6433.7|6429.7|96
1651528200000|2022-05-02 21:50:00|6434.4|6430.4|6434.6|6430.6|6435.3|6431.3|6433.3|6429.3|138
1651528500000|2022-05-02 21:55:00|6434.5|6430.5|6434.7|6430.7|6435|6431|6433.2|6429.2|128
1651528800000|2022-05-02 22:00:00|6434.4|6430.4|6433|6429.9|6435|6431|6432.6|6429.2|237
1651529100000|2022-05-02 22:05:00|6433.1|6430.1|6432.1|6429.1|6433.3|6430.2|6431.9|6428.6|130
1651529400000|2022-05-02 22:10:00|6432.2|6429.2|6433|6430|6433.4|6430.4|6431.6|6428.6|132
1651529700000|2022-05-02 22:15:00|6432.9|6429.9|6432.5|6429.5|6433.5|6430.5|6431.8|6429.1|120
1651530000000|2022-05-02 22:20:00|6432.4|6429.4|6432.4|6429.4|6432.8|6430.3|6431.7|6429.2|86
1651530300000|2022-05-02 22:25:00|6432.5|6429.5|6432.8|6429.8|6432.9|6429.9|6431.3|6428.7|122
1651530600000|2022-05-02 22:30:00|6432.9|6429.9|6433.6|6430.6|6433.7|6430.7|6431|6428.4|104
1651530900000|2022-05-02 22:35:00|6433.7|6430.7|6433.1|6431.3|6434.3|6431.6|6432.5|6430.1|108
1651531200000|2022-05-02 22:40:00|6433|6431.2|6432.8|6429.8|6433.5|6431.2|6431.4|6428.8|88
1651531500000|2022-05-02 22:45:00|6432.9|6429.9|6433.8|6432|6434.4|6432.6|6432.1|6429.7|87
1651531800000|2022-05-02 22:50:00|6433.7|6431.9|6435.3|6433.5|6436.3|6434|6433.5|6431.7|71
1651532100000|2022-05-02 22:55:00|6435.4|6432.4|6433.9|6430.9|6435.5|6433.1|6432.8|6430.4|84
1651532400000|2022-05-02 23:00:00|6434|6431|6433.9|6432.1|6435.4|6432.9|6431.6|6429.3|189
1651532700000|2022-05-02 23:05:00|6434|6432.2|6435.1|6433.3|6436.1|6434.3|6433.1|6430.8|195
1651533000000|2022-05-02 23:10:00|6435|6433.2|6433.3|6431.5|6435.1|6433.3|6433.1|6431.3|170
1651533300000|2022-05-02 23:15:00|6433.2|6431.4|6433.4|6431.6|6433.7|6431.9|6432.1|6430.3|138
1651533600000|2022-05-02 23:20:00|6433.6|6431.8|6433.5|6431.7|6434.7|6432.9|6433.4|6431.6|148
1651533900000|2022-05-02 23:25:00|6433.4|6431.6|6436.7|6433.7|6436.7|6434.9|6433.2|6431.4|201
1651534200000|2022-05-02 23:30:00|6436.6|6433.6|6435.7|6433.9|6437|6435.2|6435.5|6433.5|201
1651534500000|2022-05-02 23:35:00|6435.8|6434|6435.4|6433.6|6436.4|6434.6|6435.3|6433.5|131
1651534800000|2022-05-02 23:40:00|6435.3|6433.5|6436.3|6434.5|6436.5|6434.7|6434.9|6433.1|233
1651535100000|2022-05-02 23:45:00|6436.4|6434.6|6438.4|6436.6|6438.5|6436.7|6436.3|6434.5|184
1651535400000|2022-05-02 23:50:00|6438.5|6436.7|6440.5|6438.7|6440.9|6439.1|6436.9|6435.1|206
1651535700000|2022-05-02 23:55:00|6440.7|6438.9|6444.1|6442.3|6444.2|6442.4|6440.6|6438.8|211
1651536000000|2022-05-03 00:00:00|6444.5|6442.7|6448|6446.2|6452.5|6450.7|6444.5|6442.7|416
1651536300000|2022-05-03 00:05:00|6447.9|6446.1|6454.7|6451.7|6455.1|6452.7|6447.9|6445.4|331
1651536600000|2022-05-03 00:10:00|6454.1|6452.3|6452.8|6449.8|6454.5|6452.3|6450.5|6448.7|322
1651536900000|2022-05-03 00:15:00|6451.6|6449.6|6452.2|6450.4|6455|6452.3|6450.7|6448.7|364
1651537200000|2022-05-03 00:20:00|6452.3|6450.5|6452.5|6450.7|6453.7|6451.4|6449.7|6447.9|321
1651537500000|2022-05-03 00:25:00|6452.6|6450.8|6453.7|6451.9|6454.7|6452.9|6451|6448.7|289
1651537800000|2022-05-03 00:30:00|6453.6|6451.8|6459.1|6457.3|6459.4|6457.6|6452.5|6450.7|441
1651538100000|2022-05-03 00:35:00|6459.3|6457.5|6461.7|6459.9|6463.7|6461.8|6458|6456.2|427
1651538400000|2022-05-03 00:40:00|6461.6|6459.8|6462.8|6461|6464|6462.2|6460.8|6458.3|429
1651538700000|2022-05-03 00:45:00|6462.7|6460.9|6462.6|6460.8|6464|6462.2|6461.8|6459.9|379
1651539000000|2022-05-03 00:50:00|6462.7|6460.9|6464.8|6463|6466.7|6464.9|6460.1|6458.3|398
1651539300000|2022-05-03 00:55:00|6464.9|6463.1|6467.5|6465.7|6469.5|6467.7|6464.4|6462.6|370
1651539600000|2022-05-03 01:00:00|6467.4|6465.6|6468.7|6465.7|6468.7|6466.9|6465.3|6463.5|311
1651539900000|2022-05-03 01:05:00|6468.2|6466.4|6466.4|6464.6|6468.4|6466.6|6464.1|6462.3|390
1651540200000|2022-05-03 01:10:00|6466.9|6465.1|6463.5|6461.7|6468.2|6466.4|6463|6461.2|408
1651540500000|2022-05-03 01:15:00|6463.6|6461.8|6460.6|6458.8|6464.2|6462.4|6460.3|6458.5|324
1651540800000|2022-05-03 01:20:00|6460.5|6458.7|6459.8|6458|6461.2|6459.4|6459.1|6457.3|329
1651541100000|2022-05-03 01:25:00|6459.9|6458.1|6457.1|6455.3|6460|6458.2|6456.8|6455|229
1651541400000|2022-05-03 01:30:00|6456.9|6455.1|6456.3|6454.5|6459.2|6457.4|6456.2|6454.4|336
1651541700000|2022-05-03 01:35:00|6455.3|6453.5|6456.7|6454.9|6457.7|6455.7|6454.2|6452.4|330
1651542000000|2022-05-03 01:40:00|6456.8|6455|6454.3|6452.5|6458.1|6456.3|6453.9|6451.6|298
1651542300000|2022-05-03 01:45:00|6454.4|6452.6|6459|6457.2|6459|6457.2|6454.3|6452.5|336
1651542600000|2022-05-03 01:50:00|6458.9|6457.1|6460.4|6458.6|6463.2|6461.4|6458.7|6456.9|357
1651542900000|2022-05-03 01:55:00|6460|6458.2|6462.4|6460.6|6463.4|6461.6|6460|6458.2|290
1651543200000|2022-05-03 02:00:00|6462.5|6460.7|6461.8|6460|6463|6461.2|6460.3|6458.5|355
1651543500000|2022-05-03 02:05:00|6461.9|6460.1|6465.3|6463.5|6465.6|6463.8|6461.1|6459.3|280
1651543800000|2022-05-03 02:10:00|6465.2|6463.4|6466.9|6465.1|6467.7|6465.9|6464.1|6462.3|329
1651544100000|2022-05-03 02:15:00|6467|6465.2|6469.6|6467.8|6469.8|6468|6466.1|6464.3|271
1651544400000|2022-05-03 02:20:00|6469.7|6467.9|6469.4|6467.6|6470.8|6469|6468.4|6466.6|250
1651544700000|2022-05-03 02:25:00|6469.5|6467.7|6467.3|6465.5|6470.6|6468.8|6466.9|6465.1|268
1651545000000|2022-05-03 02:30:00|6467.4|6465.6|6468.4|6466.6|6468.9|6467.1|6466|6464.2|273
1651545300000|2022-05-03 02:35:00|6468.3|6466.5|6464|6462.2|6468.8|6467|6463.8|6462|232
1651545600000|2022-05-03 02:40:00|6464.1|6462.3|6461.2|6459.4|6464.1|6462.3|6460.5|6458.7|229
1651545900000|2022-05-03 02:45:00|6461.3|6459.5|6464.9|6463.1|6465|6463.2|6460.4|6458.6|288
1651546200000|2022-05-03 02:50:00|6465|6463.2|6464.8|6463|6465.4|6463.6|6463.5|6461.7|251
1651546500000|2022-05-03 02:55:00|6464.9|6463.1|6465.6|6463.8|6465.7|6463.9|6462.9|6461.1|291
1651546800000|2022-05-03 03:00:00|6465.5|6463.7|6462.9|6461.1|6465.7|6463.9|6461.9|6460.1|260
1651547100000|2022-05-03 03:05:00|6462.8|6461|6461.5|6459.7|6462.9|6461.1|6460.6|6458.8|291
1651547400000|2022-05-03 03:10:00|6461.4|6459.6|6460.8|6459|6462.3|6460.5|6459.9|6458.1|312
1651547700000|2022-05-03 03:15:00|6460.9|6459.1|6460.2|6458.4|6461|6459.2|6459.8|6458|151
1651548000000|2022-05-03 03:20:00|6460.1|6458.3|6459.5|6457.7|6460.9|6459.1|6459.1|6457.3|232
1651548300000|2022-05-03 03:25:00|6459.6|6457.8|6459.4|6457.6|6460|6458.2|6458.8|6457|276
1651548600000|2022-05-03 03:30:00|6459.3|6457.5|6457.2|6455.4|6459.8|6457.7|6456.9|6455.1|236
1651548900000|2022-05-03 03:35:00|6457.1|6455.3|6455.9|6454.1|6458.2|6456.4|6455.8|6454|156
1651549200000|2022-05-03 03:40:00|6456|6454.2|6455.8|6454|6457.7|6455.6|6455.5|6453|255
1651549500000|2022-05-03 03:45:00|6455.7|6453.9|6459|6457.2|6459.1|6457.3|6455.5|6453.7|206
1651549800000|2022-05-03 03:50:00|6459.1|6457.3|6458.9|6457.1|6459.9|6458.1|6458.4|6456.6|156
1651550100000|2022-05-03 03:55:00|6458.8|6457|6459|6457.2|6459.6|6457.8|6458.5|6456.7|131
1651550400000|2022-05-03 04:00:00|6458.9|6457.1|6455.4|6453.6|6459.1|6457.3|6455.3|6453.5|165
1651550700000|2022-05-03 04:05:00|6455.3|6453.5|6456.9|6455.1|6457|6455.2|6455.1|6453.3|194
1651551000000|2022-05-03 04:10:00|6456.8|6455|6456.7|6454.9|6457.7|6455.9|6456.5|6454.7|176
1651551300000|2022-05-03 04:15:00|6456.8|6455|6456.1|6454.3|6457.7|6455.9|6454.8|6453|199
1651551600000|2022-05-03 04:20:00|6456.2|6454.4|6453.8|6452|6456.3|6454.5|6452.7|6450.9|227
1651551900000|2022-05-03 04:25:00|6453.9|6452.1|6455|6452|6455.6|6452.6|6451.6|6449|329
1651552200000|2022-05-03 04:30:00|6455.2|6452.2|6472.5|6469.5|6477.4|6474.4|6454.7|6451.1|849
1651552500000|2022-05-03 04:35:00|6473.3|6470.3|6464.8|6463|6474.7|6471.7|6464.7|6462.1|485
1651552800000|2022-05-03 04:40:00|6464.7|6462.9|6456.5|6454.7|6465|6463|6453.9|6451.3|542
1651553100000|2022-05-03 04:45:00|6456.7|6454.9|6455|6453.2|6457.4|6455|6451.8|6449.7|443
1651553400000|2022-05-03 04:50:00|6454.9|6453.1|6447.2|6445.4|6455.4|6453.6|6447.1|6445.3|435
1651553700000|2022-05-03 04:55:00|6447.1|6445.3|6436.2|6433.2|6450.2|6448.4|6433.2|6430.3|568
1651554000000|2022-05-03 05:00:00|6436.5|6433.5|6426.4|6423.4|6437.3|6434.9|6423.7|6420.7|587
1651554300000|2022-05-03 05:05:00|6426.5|6423.5|6425.4|6422.4|6426.5|6423.7|6421.2|6418.9|457
1651554600000|2022-05-03 05:10:00|6425.3|6422.3|6427.7|6425.9|6430.9|6427.9|6422|6419.5|508
1651554900000|2022-05-03 05:15:00|6427.8|6426|6431.4|6429.6|6432.6|6430.7|6427.4|6425.6|497
1651555200000|2022-05-03 05:20:00|6431.2|6429.4|6431.6|6429.8|6431.9|6430.1|6428|6426|410
1651555500000|2022-05-03 05:25:00|6431.8|6430|6435.5|6433.7|6437.6|6435.8|6431.4|6429.6|332
1651555800000|2022-05-03 05:30:00|6435.4|6433.6|6434.5|6432.7|6436.5|6434.7|6433|6431.2|328
1651556100000|2022-05-03 05:35:00|6434.2|6432.4|6436.2|6434.4|6436.3|6434.4|6432.8|6431|296
1651556400000|2022-05-03 05:40:00|6436.1|6434.3|6428.7|6426.9|6436.8|6435|6428.4|6426.6|369
1651556700000|2022-05-03 05:45:00|6428.5|6426.7|6426|6424.2|6431.2|6429.4|6423.9|6422.1|384
1651557000000|2022-05-03 05:50:00|6426.1|6424.3|6427.6|6425.8|6429.7|6427.9|6424.4|6422.6|339
1651557300000|2022-05-03 05:55:00|6427.7|6425.9|6434.2|6431.2|6435.3|6432.3|6427.5|6425.7|432
1651557600000|2022-05-03 06:00:00|6433.8|6430.8|6435.6|6433.8|6436.8|6434.6|6431|6428.7|577
1651557900000|2022-05-03 06:05:00|6435.1|6433.3|6433.6|6431.8|6437.6|6435.4|6433|6431.2|502
1651558200000|2022-05-03 06:10:00|6433.7|6431.9|6431.7|6429.9|6436.5|6434.7|6431.7|6429.3|379
1651558500000|2022-05-03 06:15:00|6431.6|6429.8|6431.4|6429.6|6433.2|6431.2|6430.4|6427.9|424
1651558800000|2022-05-03 06:20:00|6431.5|6429.7|6433.1|6431.3|6434.8|6433|6430.5|6428.3|379
1651559100000|2022-05-03 06:25:00|6433.3|6431.5|6434|6432.2|6435.6|6433.8|6430.5|6428.2|461
1651559400000|2022-05-03 06:30:00|6433.9|6432.1|6438.1|6436.3|6438.3|6436.5|6432.1|6430.3|376
1651559700000|2022-05-03 06:35:00|6438.2|6436.4|6440.5|6438.7|6440.8|6439|6437.6|6435.8|433
1651560000000|2022-05-03 06:40:00|6440.6|6438.8|6442|6440.2|6443.8|6442|6440|6438.1|438
1651560300000|2022-05-03 06:45:00|6442.2|6440.4|6439|6437.2|6443.2|6440.9|6439|6437.2|460
1651560600000|2022-05-03 06:50:00|6439.1|6437.3|6434.2|6432.4|6441|6439.2|6434|6432.2|409
1651560900000|2022-05-03 06:55:00|6434.1|6432.3|6434|6432.2|6434.2|6432.4|6428.2|6426.3|514
1651561200000|2022-05-03 07:00:00|6433.9|6432.1|6422|6420.2|6434.8|6433|6421.8|6419.7|608
1651561500000|2022-05-03 07:05:00|6422.8|6419.8|6424.8|6421.8|6425.2|6422.7|6418.5|6416.4|678
1651561800000|2022-05-03 07:10:00|6424|6422.2|6421.3|6419.5|6424.6|6422.2|6418.3|6416.4|572
1651562100000|2022-05-03 07:15:00|6421.1|6419.3|6428|6426.2|6428.8|6427|6419.9|6418.1|455
1651562400000|2022-05-03 07:20:00|6427.9|6426.1|6435.9|6434.1|6438.6|6436.8|6427.6|6425.8|522
1651562700000|2022-05-03 07:25:00|6435.8|6434|6438.1|6436.3|6438.8|6437|6433.7|6431.6|587
1651563000000|2022-05-03 07:30:00|6437.9|6436.1|6434.9|6433.1|6437.9|6436.1|6431.8|6429.4|514
1651563300000|2022-05-03 07:35:00|6435|6433.2|6433|6431.2|6436|6434.2|6432.5|6430.7|413
1651563600000|2022-05-03 07:40:00|6432.9|6431.1|6429|6427.2|6433.1|6431.3|6428.5|6426.7|397
1651563900000|2022-05-03 07:45:00|6428.6|6426.8|6427.6|6425.8|6429|6427.2|6426.8|6425|308
1651564200000|2022-05-03 07:50:00|6427.7|6425.9|6431.7|6429.9|6433.1|6431.3|6427.5|6425.7|358
1651564500000|2022-05-03 07:55:00|6431.8|6430|6433.1|6431.3|6434.1|6432.3|6430.1|6428.3|425
1651564800000|2022-05-03 08:00:00|6433|6431.2|6436.6|6434.8|6437.8|6436|6432.6|6430.8|374
1651565100000|2022-05-03 08:05:00|6436.7|6434.9|6434.7|6432.9|6437.4|6435.4|6432.4|6430.6|385
1651565400000|2022-05-03 08:10:00|6434.6|6432.8|6435.2|6433.4|6436.4|6434.6|6431.9|6429.8|397
1651565700000|2022-05-03 08:15:00|6435.3|6433.5|6432.9|6431.1|6435.3|6433.5|6432.3|6430.5|409
1651566000000|2022-05-03 08:20:00|6433|6431.2|6429.3|6427.5|6433.6|6431.8|6429.1|6427.3|377
1651566300000|2022-05-03 08:25:00|6429.4|6427.6|6428.4|6426.6|6431.2|6429|6427.4|6425.6|314
1651566600000|2022-05-03 08:30:00|6428.5|6426.7|6425.2|6423.4|6430|6428.2|6424.4|6422.6|404
1651566900000|2022-05-03 08:35:00|6425.1|6423.3|6426.7|6424.9|6426.7|6424.9|6424.1|6421.7|360
1651567200000|2022-05-03 08:40:00|6426.5|6424.7|6422.1|6420.3|6426.9|6425.1|6420.7|6418.9|384
1651567500000|2022-05-03 08:45:00|6422|6420.2|6419.7|6417.9|6422.6|6420.8|6419.1|6417.3|402
1651567800000|2022-05-03 08:50:00|6419.6|6417.8|6420.4|6418.6|6421.1|6419.1|6417.8|6416|384
1651568100000|2022-05-03 08:55:00|6420.5|6418.7|6423.2|6421.4|6424|6422.2|6419.4|6417.6|385
1651568400000|2022-05-03 09:00:00|6423.1|6421.3|6420.3|6418.5|6425.1|6423.3|6419.8|6418|457
1651568700000|2022-05-03 09:05:00|6420.4|6418.6|6421.2|6419.4|6421.4|6419.6|6417.1|6415.2|416
1651569000000|2022-05-03 09:10:00|6421.3|6419.5|6417.6|6415.8|6422.9|6421.1|6417|6415.2|438
1651569300000|2022-05-03 09:15:00|6417.4|6415.6|6419.3|6417.5|6420.9|6419.1|6417.3|6415.5|328
1651569600000|2022-05-03 09:20:00|6419.4|6417.6|6421.6|6419.8|6422.9|6421.1|6418.9|6417.1|297
1651569900000|2022-05-03 09:25:00|6421.7|6419.9|6420.3|6418.5|6422.6|6420.8|6419|6417.2|249
1651570200000|2022-05-03 09:30:00|6420.2|6418.4|6424.6|6422.8|6425.4|6423.6|6418.7|6416.9|311
1651570500000|2022-05-03 09:35:00|6424.8|6423|6423|6421.2|6426|6424.2|6421.8|6420|267
1651570800000|2022-05-03 09:40:00|6422.9|6421.1|6425.6|6423.8|6426.2|6424.4|6420.3|6418.5|310
1651571100000|2022-05-03 09:45:00|6425.5|6423.7|6427.2|6425.4|6427.3|6425.5|6424.2|6422.4|365
1651571400000|2022-05-03 09:50:00|6427.3|6425.5|6433.4|6431.6|6434.3|6432.5|6427.2|6425.4|279
1651571700000|2022-05-03 09:55:00|6433.3|6431.5|6432.6|6430.8|6434.2|6432.4|6431.6|6429.8|246
1651572000000|2022-05-03 10:00:00|6432.5|6430.7|6433.3|6431.5|6435.7|6433.9|6431|6429.2|302
1651572300000|2022-05-03 10:05:00|6433.1|6431.3|6433.5|6431.7|6433.5|6431.7|6431.4|6429.6|311
1651572600000|2022-05-03 10:10:00|6433|6431.2|6434.5|6432.7|6434.6|6432.8|6432.1|6430.3|330
1651572900000|2022-05-03 10:15:00|6434.4|6432.6|6433.3|6431.5|6435|6433.2|6433.2|6431.4|248
1651573200000|2022-05-03 10:20:00|6433.2|6431.4|6430.6|6428.8|6433.3|6431.5|6429.8|6428|299
1651573500000|2022-05-03 10:25:00|6430.5|6428.7|6423.2|6421.4|6430.5|6428.7|6422.8|6421|353
1651573800000|2022-05-03 10:30:00|6423.3|6421.5|6416.1|6414.3|6423.5|6421.7|6415.5|6413.7|359
1651574100000|2022-05-03 10:35:00|6416|6414.2|6414.5|6412.7|6416.4|6414.6|6413.9|6412.1|304
1651574400000|2022-05-03 10:40:00|6414.4|6412.6|6412|6410.2|6415.2|6413.4|6411.9|6410.1|353
1651574700000|2022-05-03 10:45:00|6411.9|6410.1|6416.1|6414.3|6417.4|6415.6|6411.7|6409.9|283
1651575000000|2022-05-03 10:50:00|6416|6414.2|6419.4|6417.6|6419.5|6417.7|6415.4|6413.6|245
1651575300000|2022-05-03 10:55:00|6419.3|6417.5|6419.7|6417.9|6422|6420.2|6419|6417.2|328
1651575600000|2022-05-03 11:00:00|6420|6418.2|6421.8|6420|6423.9|6422.1|6420|6418.2|288
1651575900000|2022-05-03 11:05:00|6421.9|6420.1|6428.2|6426.4|6428.5|6426.7|6421.9|6420.1|224
1651576200000|2022-05-03 11:10:00|6428.3|6426.5|6427.1|6425.3|6429.1|6427.3|6426.3|6424.5|370
1651576500000|2022-05-03 11:15:00|6427.2|6425.4|6426.2|6424.4|6429.1|6427.3|6425.3|6423.5|394
1651576800000|2022-05-03 11:20:00|6426.1|6424.3|6428.8|6427|6429.4|6427.6|6425.6|6423.8|348
1651577100000|2022-05-03 11:25:00|6428.7|6426.9|6429.3|6427.5|6430|6428.2|6428.1|6426.3|275
1651577400000|2022-05-03 11:30:00|6429.4|6427.6|6433.4|6431.6|6436|6434.2|6429.4|6427.6|351
1651577700000|2022-05-03 11:35:00|6433.7|6431.9|6433.8|6432|6435.6|6433.8|6432.6|6430.8|370
1651578000000|2022-05-03 11:40:00|6433.9|6432.1|6437.5|6435.7|6437.5|6435.7|6432.8|6431|317
1651578300000|2022-05-03 11:45:00|6437.4|6435.6|6439|6437.2|6439.1|6437.3|6435.2|6433.4|313
1651578600000|2022-05-03 11:50:00|6438.9|6437.1|6442.9|6441.1|6442.9|6441.1|6438.4|6436.6|254
1651578900000|2022-05-03 11:55:00|6442.8|6441|6445.2|6443.4|6446.1|6444.3|6442.8|6441|451
1651579200000|2022-05-03 12:00:00|6444.8|6443|6448.4|6446.6|6451.9|6450.1|6444|6442.2|454
1651579500000|2022-05-03 12:05:00|6448.3|6446.5|6449.5|6447.7|6449.7|6447.9|6445.6|6443.8|412
1651579800000|2022-05-03 12:10:00|6449.4|6447.6|6450.5|6448.7|6453.2|6451.4|6448.6|6446.8|402
1651580100000|2022-05-03 12:15:00|6450.6|6448.8|6453.8|6452|6455|6453.2|6450.6|6448.8|347
1651580400000|2022-05-03 12:20:00|6453.7|6451.9|6450.4|6448.6|6454.6|6452.8|6450|6448.2|338
1651580700000|2022-05-03 12:25:00|6450.3|6448.5|6449.5|6447.7|6453.1|6451.3|6448.5|6446.7|413
1651581000000|2022-05-03 12:30:00|6449.3|6447.5|6449.4|6447.6|6452|6450.2|6445.7|6443.9|448
1651581300000|2022-05-03 12:35:00|6449.5|6447.7|6456.9|6455.1|6457.7|6455.9|6448.8|6447|420
1651581600000|2022-05-03 12:40:00|6456.8|6455|6451.4|6449.6|6456.9|6455.1|6449.7|6447.9|339
1651581900000|2022-05-03 12:45:00|6451.5|6449.7|6452.1|6450.3|6452.4|6450.6|6449.5|6447.7|351
1651582200000|2022-05-03 12:50:00|6451.7|6449.9|6450.3|6448.5|6451.7|6449.9|6448.3|6446.5|318
1651582500000|2022-05-03 12:55:00|6450|6448.2|6450.3|6448.5|6454.1|6452.3|6447.4|6445.6|374
1651582800000|2022-05-03 13:00:00|6450.2|6448.4|6451.4|6449.6|6451.6|6449.8|6448.8|6447|455
1651583100000|2022-05-03 13:05:00|6451.3|6449.5|6454.4|6452.6|6454.4|6452.6|6450.1|6448.3|349
1651583400000|2022-05-03 13:10:00|6454.3|6452.5|6450.3|6448.5|6454.4|6452.6|6448.9|6447.1|341
1651583700000|2022-05-03 13:15:00|6450.2|6448.4|6448.4|6446.6|6450.4|6448.6|6445.5|6443.7|384
1651584000000|2022-05-03 13:20:00|6448.5|6446.7|6448|6446.2|6449.8|6448|6445.8|6444|317
1651584300000|2022-05-03 13:25:00|6447.9|6446.1|6449.3|6447.5|6449.5|6447.7|6447|6445.2|304
1651584600000|2022-05-03 13:30:00|6449.1|6447.3|6453.3|6451.5|6456.1|6454.3|6447.3|6445.5|402
1651584900000|2022-05-03 13:35:00|6453.2|6451.4|6445.8|6444|6453.3|6451.4|6445.3|6443.5|491
1651585200000|2022-05-03 13:40:00|6445.7|6443.9|6443.1|6441.3|6447.9|6446.1|6443|6441.2|480
1651585500000|2022-05-03 13:45:00|6442.7|6440.9|6443.1|6441.3|6444.7|6442.9|6437.8|6436|546
1651585800000|2022-05-03 13:50:00|6443.2|6441.4|6444.7|6442.9|6446|6443.7|6440.7|6438.9|500
1651586100000|2022-05-03 13:55:00|6444.6|6442.8|6443.3|6440.3|6445.7|6443.6|6441.9|6439.7|468
1651586400000|2022-05-03 14:00:00|6443.5|6440.5|6440.1|6438.3|6445.4|6443|6439.9|6438.1|462
1651586700000|2022-05-03 14:05:00|6440|6438.2|6433.7|6431.9|6440.9|6439.1|6433.5|6431.7|471
1651587000000|2022-05-03 14:10:00|6433.4|6431.6|6435.6|6433.8|6435.7|6433.9|6428.9|6427.1|447
1651587300000|2022-05-03 14:15:00|6435.4|6433.6|6440.3|6438.5|6440.4|6438.6|6433.4|6431.6|428
1651587600000|2022-05-03 14:20:00|6440.2|6438.4|6444.2|6442.4|6445.1|6442.7|6439.6|6437.8|484
1651587900000|2022-05-03 14:25:00|6444.3|6442.5|6452|6450.2|6452.2|6450.4|6444.3|6442.5|473
1651588200000|2022-05-03 14:30:00|6452.5|6449.5|6458.2|6456.4|6458.8|6456.9|6451.1|6449.3|501
1651588500000|2022-05-03 14:35:00|6458.3|6456.5|6451.9|6450.1|6459.5|6457.2|6451.4|6449.1|492
1651588800000|2022-05-03 14:40:00|6452|6450.2|6449|6447.2|6452.5|6450.2|6448.3|6446.3|440
1651589100000|2022-05-03 14:45:00|6449.1|6447.3|6443.5|6440.5|6450.8|6449|6441.8|6440|460
1651589400000|2022-05-03 14:50:00|6443.6|6440.6|6439.1|6437.3|6443.6|6441.5|6438.7|6436.7|555
1651589700000|2022-05-03 14:55:00|6439|6437.2|6435.6|6433.8|6439|6437.2|6434.2|6432.4|510
1651590000000|2022-05-03 15:00:00|6435.5|6433.7|6438.9|6437.1|6440|6437.4|6434.2|6432.3|516
1651590300000|2022-05-03 15:05:00|6439.5|6436.5|6444.4|6442.6|6445|6442.7|6438.6|6436.1|456
1651590600000|2022-05-03 15:10:00|6444.5|6442.7|6441.9|6440.1|6445.2|6443.2|6440.4|6438|400
1651590900000|2022-05-03 15:15:00|6442|6440.2|6440.9|6439.1|6443.5|6441.7|6438.5|6436.7|356
1651591200000|2022-05-03 15:20:00|6441|6439.2|6443|6441.2|6444.2|6442.4|6440.9|6439.1|324
1651591500000|2022-05-03 15:25:00|6443.1|6441.3|6442.2|6440.4|6443.2|6441.4|6440.8|6439|299
1651591800000|2022-05-03 15:30:00|6442.3|6440.5|6440.6|6438.8|6442.5|6440.7|6439.9|6438.1|253
1651592100000|2022-05-03 15:35:00|6440.2|6438.4|6440.1|6438.3|6442|6440.2|6439.1|6437.3|274
1651592400000|2022-05-03 15:40:00|6440|6438.2|6438.9|6437.1|6440.2|6438.4|6438.2|6436.4|334
1651592700000|2022-05-03 15:45:00|6438.8|6437|6443.1|6441.3|6443.2|6441.4|6437.4|6435.6|279
1651593000000|2022-05-03 15:50:00|6443.2|6441.4|6441.9|6440.1|6443.2|6441.4|6439.7|6437.9|334
1651593300000|2022-05-03 15:55:00|6441.8|6440|6440.7|6438.9|6442.6|6440.8|6440.5|6438.7|280
1651593600000|2022-05-03 16:00:00|6440.8|6439|6438.7|6436.9|6440.8|6439|6438.7|6436.9|365
1651593900000|2022-05-03 16:05:00|6438.6|6436.8|6428.5|6426.7|6438.6|6436.8|6428.5|6426.7|385
1651594200000|2022-05-03 16:10:00|6428.6|6426.8|6430|6428.2|6430.5|6428.7|6428|6426.2|302
1651594500000|2022-05-03 16:15:00|6429.8|6428|6430.5|6428.7|6431.3|6429.5|6427.8|6426|322
1651594800000|2022-05-03 16:20:00|6430.4|6428.6|6432.9|6431.1|6434.9|6433.1|6430.4|6428.6|320
1651595100000|2022-05-03 16:25:00|6432.8|6431|6432.2|6430.4|6435.3|6433.5|6431.8|6430|359
1651595400000|2022-05-03 16:30:00|6432.1|6430.3|6432.1|6430.3|6433.4|6431.6|6428.9|6427.1|426
1651595700000|2022-05-03 16:35:00|6432.2|6430.4|6433|6431.2|6435.8|6434|6431.5|6429.7|403
1651596000000|2022-05-03 16:40:00|6432.9|6431.1|6432|6430.2|6433.4|6431.6|6431.8|6430|316
1651596300000|2022-05-03 16:45:00|6431.9|6430.1|6430.8|6429|6432|6430.2|6429.4|6427.6|316
1651596600000|2022-05-03 16:50:00|6430.5|6428.7|6430|6428.2|6431.1|6429.3|6428.8|6427|343
1651596900000|2022-05-03 16:55:00|6429.9|6428.1|6431.3|6429.5|6431.7|6429.9|6428.1|6426.3|341
1651597200000|2022-05-03 17:00:00|6431.2|6429.4|6431.5|6429.7|6435|6433.2|6431.2|6429.4|347
1651597500000|2022-05-03 17:05:00|6431.4|6429.6|6436.3|6434.5|6437.2|6435.4|6431.2|6429.4|364
1651597800000|2022-05-03 17:10:00|6436.2|6434.4|6441.1|6439.3|6441.8|6440|6435.9|6434.1|373
1651598100000|2022-05-03 17:15:00|6441.2|6439.4|6444.5|6442.7|6445.4|6443.6|6441.1|6439.3|274
1651598400000|2022-05-03 17:20:00|6444.4|6442.6|6443.7|6441.9|6446.3|6444.5|6443.2|6441.4|305
1651598700000|2022-05-03 17:25:00|6443.6|6441.8|6440.9|6439.1|6443.7|6441.9|6439.9|6438.1|386
1651599000000|2022-05-03 17:30:00|6441|6439.2|6441.5|6439.7|6441.6|6439.8|6439.9|6438.1|288
1651599300000|2022-05-03 17:35:00|6441.4|6439.6|6442|6440.2|6442.8|6441|6440.9|6439.1|280
1651599600000|2022-05-03 17:40:00|6441.9|6440.1|6442.1|6440.3|6442.8|6441|6440.1|6438.3|279
1651599900000|2022-05-03 17:45:00|6442.2|6440.4|6440.8|6439|6443.1|6441.3|6440.6|6438.8|262
1651600200000|2022-05-03 17:50:00|6440.7|6438.9|6439.1|6437.3|6441.4|6439.6|6438.8|6437|290
1651600500000|2022-05-03 17:55:00|6439|6437.2|6439.7|6437.9|6440.4|6438.6|6438.7|6436.9|242
1651600800000|2022-05-03 18:00:00|6439.6|6437.8|6435.3|6433.5|6440.5|6438.7|6434.4|6432.6|350
1651601100000|2022-05-03 18:05:00|6434.9|6433.1|6434.2|6432.4|6435.3|6433.5|6433.4|6431.6|340
1651601400000|2022-05-03 18:10:00|6434|6432.2|6432.4|6430.6|6434.7|6432.9|6431.3|6429.5|367
1651601700000|2022-05-03 18:15:00|6432.5|6430.7|6429.6|6427.8|6432.5|6430.7|6429.2|6427.4|353
1651602000000|2022-05-03 18:20:00|6429.5|6427.7|6429.7|6427.9|6430.8|6429|6427.2|6425.4|312
1651602300000|2022-05-03 18:25:00|6429.8|6428|6428.6|6426.8|6429.8|6428|6427.7|6425.9|265
1651602600000|2022-05-03 18:30:00|6428.7|6426.9|6429.6|6427.8|6431.1|6429.3|6428.2|6426.4|286
1651602900000|2022-05-03 18:35:00|6429.7|6427.9|6427.3|6425.5|6432.3|6430.5|6427.1|6425.3|377
1651603200000|2022-05-03 18:40:00|6427.2|6425.4|6427.3|6425.5|6428.3|6426.5|6422.5|6420.7|417
1651603500000|2022-05-03 18:45:00|6427.5|6425.7|6431.1|6429.3|6431.7|6429.9|6424.6|6422.8|538
1651603800000|2022-05-03 18:50:00|6430.7|6428.9|6437.3|6435.5|6438.5|6436.7|6429.8|6428|535
1651604100000|2022-05-03 18:55:00|6437.4|6435.6|6436.7|6433.7|6439.2|6437.4|6434.9|6432.7|450
1651604400000|2022-05-03 19:00:00|6435.9|6431.9|6432.6|6430.8|6438.3|6435.2|6432.5|6430.7|330
1651604700000|2022-05-03 19:05:00|6432.8|6431|6435.9|6434.1|6436.1|6434.3|6431|6429.2|324
1651605000000|2022-05-03 19:10:00|6435.7|6433.9|6436.7|6434.9|6437.1|6435.3|6434.5|6432.7|354
1651605300000|2022-05-03 19:15:00|6436.9|6435.1|6434.4|6432.6|6437.1|6435.3|6434.2|6432.4|352
1651605600000|2022-05-03 19:20:00|6434.5|6432.7|6433.8|6432|6437.3|6435.5|6432.7|6430.9|337
1651605900000|2022-05-03 19:25:00|6433.9|6432.1|6433.6|6431.8|6434.5|6432.7|6432.1|6430.3|394
1651606200000|2022-05-03 19:30:00|6433.4|6431.6|6433.3|6431.5|6435|6433.2|6431.6|6429.8|398
1651606500000|2022-05-03 19:35:00|6433.2|6431.4|6430.6|6428.8|6433.7|6431.9|6430.5|6428.7|372
1651606800000|2022-05-03 19:40:00|6430.5|6428.7|6431.4|6429.6|6431.7|6429.9|6429.6|6427.2|356
1651607100000|2022-05-03 19:45:00|6431.2|6429.4|6431.6|6429.8|6434.2|6432.4|6430.4|6428.6|307
1651607400000|2022-05-03 19:50:00|6432|6430.2|6436.7|6434.9|6437.2|6435.4|6430|6428.2|423
1651607700000|2022-05-03 19:55:00|6436.8|6435|6437.9|6436.1|6439|6437.2|6435.7|6433.9|312
1651608000000|2022-05-03 20:00:00|6438|6436.2|6439.3|6437.5|6440|6438.2|6437.5|6435.7|248
1651608300000|2022-05-03 20:05:00|6439.4|6437.6|6440|6438.2|6440.5|6438.7|6438.8|6437|239
1651608600000|2022-05-03 20:10:00|6439.9|6438.1|6439.2|6437.4|6440.7|6438.9|6438.5|6436.7|287
1651608900000|2022-05-03 20:15:00|6439|6437.2|6439.1|6437.3|6439.2|6437.4|6437.4|6435.6|299
1651609200000|2022-05-03 20:20:00|6439|6437.2|6439.2|6437.4|6439.5|6437.7|6438.7|6436.9|112
1651609500000|2022-05-03 20:25:00|6439.1|6437.3|6438|6436.2|6439.4|6437.6|6437.9|6435.6|210
1651609800000|2022-05-03 20:30:00|6437.9|6436.1|6436.8|6435|6438.1|6436.3|6436.3|6434.5|161
1651610100000|2022-05-03 20:35:00|6436.7|6434.9|6435.6|6433.8|6437.2|6435.1|6435.1|6433.1|362
1651610400000|2022-05-03 20:40:00|6435.5|6433.7|6435.6|6433.8|6436.2|6434.4|6435.5|6433.7|202
1651610700000|2022-05-03 20:45:00|6435.5|6433.7|6436.5|6434.7|6439.1|6436.6|6435.5|6433.4|131
1651611000000|2022-05-03 20:50:00|6436.9|6433.9|6436.6|6433.6|6437.2|6434.8|6435.9|6433|136
1651611300000|2022-05-03 20:55:00|6436.7|6433.7|6440.4|6436.4|6447.9|6443.9|6435.3|6431.7|338
1651611600000|2022-05-03 21:00:00|6437.5|6433.5|6436.2|6432.2|6437.5|6433.5|6435.1|6431.1|4
1651611900000|2022-05-03 21:05:00|6436.6|6432.6|6432.3|6428.3|6437.8|6433.8|6432.3|6428.3|15
1651612200000|2022-05-03 21:10:00|6434.4|6430.4|6436.7|6432.7|6439.2|6435.2|6434.1|6430.1|128
1651612500000|2022-05-03 21:15:00|6436.8|6432.8|6436.3|6432.3|6439.8|6435.8|6434|6430|136
1651612800000|2022-05-03 21:20:00|6436.2|6432.2|6435.5|6431.5|6437.9|6433.9|6434.7|6430.7|124
1651613100000|2022-05-03 21:25:00|6435.8|6431.8|6430.7|6426.7|6437.8|6433.8|6427.1|6423.1|91
1651613400000|2022-05-03 21:30:00|6431.5|6427.5|6443.9|6439.9|6444.9|6440.9|6430.9|6426.9|360
1651613700000|2022-05-03 21:35:00|6443.6|6439.6|6441.3|6437.3|6444.3|6440.3|6434.5|6430.5|213
1651614000000|2022-05-03 21:40:00|6440.9|6436.9|6442.3|6438.3|6444.7|6440.7|6436.1|6432.1|141
1651614300000|2022-05-03 21:45:00|6439.6|6435.6|6436.2|6432.2|6445.2|6441.2|6436|6432|246
1651614600000|2022-05-03 21:50:00|6436.3|6432.3|6437.2|6433.2|6437.5|6433.5|6434.4|6430.4|203
1651614900000|2022-05-03 21:55:00|6437.3|6433.3|6437.4|6433.4|6437.6|6433.6|6436.1|6432.1|120
1651615200000|2022-05-03 22:00:00|6436.4|6432.4|6439.8|6435.8|6439.8|6435.8|6435.9|6431.9|199
1651615500000|2022-05-03 22:05:00|6438.3|6434.3|6438|6434.8|6440.1|6436.1|6437.7|6433.8|225
1651615800000|2022-05-03 22:10:00|6438.5|6435.2|6440|6437|6440.5|6437.5|6438|6434.8|218
1651616100000|2022-05-03 22:15:00|6440.2|6437.2|6439.8|6436.8|6440.8|6437.8|6438.9|6435.6|229
1651616400000|2022-05-03 22:20:00|6439.7|6436.7|6442.1|6439.1|6443.4|6440.4|6438.8|6435.8|220
1651616700000|2022-05-03 22:25:00|6442|6439|6439.5|6436.5|6442.1|6439.6|6438.6|6436.1|187
1651617000000|2022-05-03 22:30:00|6439.4|6436.4|6436.5|6433.5|6440.1|6437.6|6435.8|6433.2|212
1651617300000|2022-05-03 22:35:00|6436.4|6433.4|6437.9|6434.9|6438.8|6436.1|6436.1|6433.4|154
1651617600000|2022-05-03 22:40:00|6437.8|6434.8|6438.2|6434.2|6440.9|6438.2|6437.2|6433.6|258
1651617900000|2022-05-03 22:45:00|6438.1|6434.1|6437.6|6434.6|6442|6438.8|6435.6|6431.7|215
1651618200000|2022-05-03 22:50:00|6437.5|6434.5|6438.2|6435.2|6438.3|6435.6|6436.2|6433.7|149
1651618500000|2022-05-03 22:55:00|6438|6435|6439.8|6436.8|6440|6437|6437.5|6435|115
1651618800000|2022-05-03 23:00:00|6439.2|6436.2|6436.9|6435.1|6440.6|6438.3|6435.6|6433.7|223
1651619100000|2022-05-03 23:05:00|6437.1|6435.3|6436.8|6435|6438.8|6436.3|6436.2|6434.4|171
1651619400000|2022-05-03 23:10:00|6436.9|6435.1|6436.3|6434.5|6437.4|6435.3|6435.9|6433.9|154
1651619700000|2022-05-03 23:15:00|6436.2|6434.4|6434.3|6432.5|6436.8|6434.8|6434.3|6432|115
1651620000000|2022-05-03 23:20:00|6434.2|6432.4|6433.9|6432.1|6435.2|6433.2|6433.7|6431.6|157
1651620300000|2022-05-03 23:25:00|6434.5|6432.7|6434.1|6431.1|6434.6|6432.8|6432.8|6431|134
1651620600000|2022-05-03 23:30:00|6433.4|6431.6|6432|6430.2|6434.6|6432.7|6431.8|6429.6|164
1651620900000|2022-05-03 23:35:00|6431.9|6430.1|6432.5|6430.7|6433.2|6431.1|6431.5|6429.7|126
1651621200000|2022-05-03 23:40:00|6432.9|6431.1|6429.5|6427.7|6433.5|6431.5|6429.3|6427.5|155
1651621500000|2022-05-03 23:45:00|6429.4|6427.6|6435.8|6434|6436.4|6434.6|6429.4|6427.6|217
1651621800000|2022-05-03 23:50:00|6435.7|6433.9|6433.9|6432.1|6436.9|6435.1|6433.8|6432|177
1651622100000|2022-05-03 23:55:00|6433.8|6432|6433.1|6431.3|6435.9|6434.1|6433.1|6431.3|202
1651622400000|2022-05-04 00:00:00|6433|6431.2|6438.6|6435.6|6440.7|6438.8|6432.9|6431.1|350
1651622700000|2022-05-04 00:05:00|6438|6436.2|6436.1|6434.3|6438.5|6436.7|6434.7|6432.9|289
1651623000000|2022-05-04 00:10:00|6436|6434.2|6436.5|6434.7|6437.2|6435.4|6434.5|6432.7|294
1651623300000|2022-05-04 00:15:00|6436.3|6434.5|6436.1|6434.3|6437|6435.2|6435.1|6433.3|273
1651623600000|2022-05-04 00:20:00|6436.4|6434.6|6429.5|6427.7|6436.6|6434.8|6429.4|6427.6|242
1651623900000|2022-05-04 00:25:00|6429.4|6427.6|6431.3|6429.5|6431.8|6430|6428.5|6426.7|279
1651624200000|2022-05-04 00:30:00|6431.2|6429.4|6434.2|6432.4|6434.4|6432.6|6430.8|6429|282
1651624500000|2022-05-04 00:35:00|6434.1|6432.3|6432.6|6430.8|6434.1|6432.3|6431.4|6429.6|181
1651624800000|2022-05-04 00:40:00|6432.7|6430.9|6431.2|6429.4|6434.7|6432.9|6430.8|6429|237
1651625100000|2022-05-04 00:45:00|6431.3|6429.5|6435.3|6433.5|6435.6|6433.8|6431.1|6429.3|246
1651625400000|2022-05-04 00:50:00|6435.1|6433.3|6436.8|6435|6437.9|6436.1|6435.1|6433.3|293
1651625700000|2022-05-04 00:55:00|6436.3|6434.5|6437.2|6435.4|6438.9|6437.1|6435.6|6433.8|241
1651626000000|2022-05-04 01:00:00|6437.1|6435.3|6436.6|6434.8|6438.4|6436.6|6435.4|6433.6|210
1651626300000|2022-05-04 01:05:00|6436.7|6434.9|6436.2|6434.4|6437.8|6436|6435|6433.2|175
1651626600000|2022-05-04 01:10:00|6436.1|6434.3|6434.8|6433|6436.6|6434.8|6433.5|6431.7|181
1651626900000|2022-05-04 01:15:00|6434.7|6432.9|6438.2|6436.4|6439.4|6437.6|6434.6|6432.8|245
1651627200000|2022-05-04 01:20:00|6438.1|6436.3|6440.7|6438.9|6440.8|6439|6437.4|6435.6|167
1651627500000|2022-05-04 01:25:00|6440.8|6439|6444.6|6441.6|6445.5|6442.5|6439.7|6437.9|214
1651627800000|2022-05-04 01:30:00|6446.7|6442.7|6444.6|6442.8|6447.4|6445.6|6441.9|6438.9|377
1651628100000|2022-05-04 01:35:00|6445|6443.2|6446.3|6444.5|6446.7|6444.9|6443.5|6441.7|230
1651628400000|2022-05-04 01:40:00|6446.2|6444.4|6451.9|6450.1|6453|6451.2|6445.7|6443.9|311
1651628700000|2022-05-04 01:45:00|6452.2|6450.4|6451.9|6450.1|6455.1|6453.3|6451.4|6449.6|392
1651629000000|2022-05-04 01:50:00|6451.8|6450|6448.5|6446.7|6451.9|6450.1|6446.8|6445|363
1651629300000|2022-05-04 01:55:00|6448.3|6446.5|6447.9|6446.1|6449|6447.2|6445.5|6443.7|265
1651629600000|2022-05-04 02:00:00|6448.2|6446.4|6448.7|6446.9|6450.9|6449.1|6447.3|6445.5|276
1651629900000|2022-05-04 02:05:00|6448.6|6446.8|6448|6446.2|6449.3|6447.5|6447|6445.2|255
1651630200000|2022-05-04 02:10:00|6447.9|6446.1|6446.8|6445|6448.3|6446.5|6446.4|6444.6|261
1651630500000|2022-05-04 02:15:00|6446.9|6445.1|6452.4|6450.6|6452.5|6450.7|6446.1|6444.3|228
1651630800000|2022-05-04 02:20:00|6452.5|6450.7|6451.3|6449.5|6453.5|6451.7|6450.9|6449.1|241
1651631100000|2022-05-04 02:25:00|6451.4|6449.6|6453.3|6451.5|6453.5|6451.7|6451.1|6449.3|185
1651631400000|2022-05-04 02:30:00|6453.4|6451.6|6449.8|6448|6453.6|6451.8|6449.7|6447.9|191
1651631700000|2022-05-04 02:35:00|6449.9|6448.1|6448.5|6446.7|6450.1|6448.3|6448.5|6446.7|248
1651632000000|2022-05-04 02:40:00|6448.6|6446.8|6450.9|6449.1|6451.1|6449.3|6447.1|6445.3|274
1651632300000|2022-05-04 02:45:00|6450.8|6449|6452.3|6450.5|6453.2|6451.4|6450.5|6448.7|215
1651632600000|2022-05-04 02:50:00|6452.2|6450.4|6450.1|6448.3|6454.1|6452.3|6450.1|6448.3|188
1651632900000|2022-05-04 02:55:00|6450.2|6448.4|6448.1|6446.3|6451.3|6449.5|6447.4|6445.6|268
1651633200000|2022-05-04 03:00:00|6448.2|6446.4|6451.9|6450.1|6453.3|6451.5|6448.2|6446.4|288
1651633500000|2022-05-04 03:05:00|6451.8|6450|6449.6|6447.8|6451.9|6450.1|6449.5|6447.7|214
1651633800000|2022-05-04 03:10:00|6449.7|6447.9|6449.8|6448|6449.9|6448.1|6447.2|6445.4|227
1651634100000|2022-05-04 03:15:00|6449.7|6447.9|6448.3|6446.5|6450.1|6448.3|6448|6446.2|212
1651634400000|2022-05-04 03:20:00|6448.2|6446.4|6445.8|6444|6448.4|6446.6|6444.9|6443.1|218
1651634700000|2022-05-04 03:25:00|6445.7|6443.9|6447.3|6445.5|6448.6|6446.8|6445.7|6443.9|230
1651635000000|2022-05-04 03:30:00|6446.9|6445.1|6445.7|6443.9|6447.9|6446.1|6444.7|6442.9|179
1651635300000|2022-05-04 03:35:00|6445.8|6444|6448.8|6447|6448.9|6447.1|6444.5|6442.7|195
1651635600000|2022-05-04 03:40:00|6448.5|6446.7|6447.4|6445.6|6448.9|6447.1|6446.3|6444.5|192
1651635900000|2022-05-04 03:45:00|6447.3|6445.5|6445.7|6443.9|6447.8|6446|6445.1|6443.3|207
1651636200000|2022-05-04 03:50:00|6445.8|6444|6446.5|6444.7|6447.1|6445.3|6445.2|6443.4|212
1651636500000|2022-05-04 03:55:00|6446.4|6444.6|6444.3|6442.5|6447.2|6445.4|6443.8|6442|214
1651636800000|2022-05-04 04:00:00|6444.2|6442.4|6444.7|6442.9|6445|6443.2|6443.2|6441.4|203
1651637100000|2022-05-04 04:05:00|6444.6|6442.8|6443.7|6441.9|6445|6443.2|6443.3|6441.5|142
1651637400000|2022-05-04 04:10:00|6443.8|6442|6442.6|6440.8|6443.8|6442|6441.1|6439.3|174
1651637700000|2022-05-04 04:15:00|6442.7|6440.9|6443.8|6442|6443.8|6442|6441.6|6439.8|178
1651638000000|2022-05-04 04:20:00|6443.7|6441.9|6439.4|6437.6|6444.2|6442.4|6439.4|6437.6|192
1651638300000|2022-05-04 04:25:00|6439.5|6437.7|6436.6|6434.8|6440.2|6438.4|6436|6434|258
1651638600000|2022-05-04 04:30:00|6436.4|6434.6|6436.8|6435|6438.1|6436.3|6435.9|6434.1|166
1651638900000|2022-05-04 04:35:00|6436.9|6435.1|6441.5|6439.7|6441.8|6440|6436.5|6434.7|193
1651639200000|2022-05-04 04:40:00|6441.6|6439.8|6440.6|6438.8|6441.6|6439.8|6440.1|6438.3|121
1651639500000|2022-05-04 04:45:00|6440.5|6438.7|6440.7|6438.9|6441.6|6439.8|6439.9|6438.1|103
1651639800000|2022-05-04 04:50:00|6440.8|6439|6437.6|6435.8|6441|6439.2|6437.4|6435.6|112
1651640100000|2022-05-04 04:55:00|6437.8|6436|6435|6433.2|6438.1|6436.3|6434.9|6433.1|179
1651640400000|2022-05-04 05:00:00|6434.7|6432.9|6429.5|6427.7|6434.9|6433.1|6427.7|6425.9|230
1651640700000|2022-05-04 05:05:00|6429.4|6427.6|6432.9|6431.1|6433.3|6431.1|6429|6427.2|248
1651641000000|2022-05-04 05:10:00|6432.5|6430.7|6432.3|6430.5|6433.8|6432|6430.6|6428.8|207
1651641300000|2022-05-04 05:15:00|6431.8|6430|6430.9|6429.1|6432|6430.2|6429.6|6427.8|184
1651641600000|2022-05-04 05:20:00|6431|6429.2|6430.4|6428.6|6431.9|6430.1|6429|6427.2|185
1651641900000|2022-05-04 05:25:00|6430.3|6428.5|6430.8|6429|6431.8|6430|6429.9|6428.1|221
1651642200000|2022-05-04 05:30:00|6430.9|6429.1|6430.3|6428.5|6431.5|6429.7|6429.7|6427.9|216
1651642500000|2022-05-04 05:35:00|6430.2|6428.4|6429.4|6427.6|6430.4|6428.6|6427.9|6426.1|221
1651642800000|2022-05-04 05:40:00|6429.3|6427.5|6430.4|6428.6|6430.8|6429|6427.7|6425.9|216
1651643100000|2022-05-04 05:45:00|6430.5|6428.7|6430.1|6428.3|6430.9|6429.1|6429.7|6427.9|259
1651643400000|2022-05-04 05:50:00|6430.3|6428.5|6429.2|6427.4|6430.4|6428.6|6427.7|6425.9|261
1651643700000|2022-05-04 05:55:00|6429.1|6427.3|6430.6|6428.8|6432.7|6430.9|6428.6|6426.8|325
1651644000000|2022-05-04 06:00:00|6430.7|6428.9|6428.8|6427|6432|6430.2|6426.2|6424.4|422
1651644300000|2022-05-04 06:05:00|6428.7|6426.9|6434.6|6432.8|6434.7|6432.9|6427.9|6426.1|375
1651644600000|2022-05-04 06:10:00|6434.7|6432.9|6436.1|6434.3|6437.5|6435.7|6433.3|6431.5|360
1651644900000|2022-05-04 06:15:00|6436|6434.2|6439.9|6438.1|6440.1|6438.3|6435|6433.2|347
1651645200000|2022-05-04 06:20:00|6440|6438.2|6436.3|6434.5|6440|6438.2|6435.9|6434.1|365
1651645500000|2022-05-04 06:25:00|6436.4|6434.6|6430.9|6429.1|6437.4|6435.6|6430.8|6428.8|417
1651645800000|2022-05-04 06:30:00|6430.8|6429|6433|6430|6433.5|6431.7|6430.8|6429|310
1651646100000|2022-05-04 06:35:00|6432.4|6430.6|6434|6432.2|6435|6432.9|6430.9|6429.1|250
1651646400000|2022-05-04 06:40:00|6434.1|6432.3|6434|6432.2|6435.7|6433.9|6433|6431|263
1651646700000|2022-05-04 06:45:00|6434.1|6432.3|6431.4|6429.6|6435.4|6433.2|6430.8|6429|340
1651647000000|2022-05-04 06:50:00|6431.3|6429.5|6432.3|6430.5|6435|6433.2|6430.7|6428.9|285
1651647300000|2022-05-04 06:55:00|6432.7|6430.9|6434.6|6432.8|6435.1|6433.3|6431.6|6429.8|295
1651647600000|2022-05-04 07:00:00|6434.7|6432.9|6433.5|6431.7|6435.5|6433.7|6431.2|6429.4|402
1651647900000|2022-05-04 07:05:00|6433.4|6431.6|6430.6|6428.8|6433.6|6431.8|6429.5|6427.7|416
1651648200000|2022-05-04 07:10:00|6430.7|6428.9|6428.5|6426.7|6431|6429.2|6426.8|6425|372
1651648500000|2022-05-04 07:15:00|6428.3|6426.5|6426.5|6424.7|6428.5|6426.7|6423.9|6422.1|429
1651648800000|2022-05-04 07:20:00|6426.6|6424.8|6429.1|6427.3|6430.4|6428.6|6425.6|6423.8|408
1651649100000|2022-05-04 07:25:00|6429|6427.2|6429.6|6427.8|6429.7|6427.9|6427.1|6425.3|377
1651649400000|2022-05-04 07:30:00|6429.5|6427.7|6434.3|6432.5|6434.4|6432.6|6428.8|6427|317
1651649700000|2022-05-04 07:35:00|6434.2|6432.4|6436.6|6434.8|6437.3|6435.5|6431.4|6429.6|352
1651650000000|2022-05-04 07:40:00|6436.5|6434.7|6438|6436.2|6439|6437.2|6436|6433.5|311
1651650300000|2022-05-04 07:45:00|6437.9|6436.1|6439|6437.2|6439.7|6437.9|6437.4|6435.6|254
1651650600000|2022-05-04 07:50:00|6438.9|6437.1|6440|6438.2|6441.2|6439.4|6438.6|6436.8|267
1651650900000|2022-05-04 07:55:00|6440.1|6438.3|6442.7|6440.9|6443.1|6441.3|6437.9|6436.1|291
1651651200000|2022-05-04 08:00:00|6442.5|6440.7|6443.9|6442.1|6444.3|6442.5|6441.2|6439.4|247
1651651500000|2022-05-04 08:05:00|6444|6442.2|6447.6|6445.8|6448|6446.2|6442.6|6440.8|326
1651651800000|2022-05-04 08:10:00|6447.5|6445.7|6447.4|6445.6|6447.9|6446.1|6445|6443.2|308
1651652100000|2022-05-04 08:15:00|6447.5|6445.7|6446.7|6444.9|6448.1|6446.3|6445.7|6443.9|273
1651652400000|2022-05-04 08:20:00|6446.8|6445|6449.9|6448.1|6450.3|6448.5|6446.1|6444.3|255
1651652700000|2022-05-04 08:25:00|6450|6448.2|6452|6450.2|6452.5|6450.7|6449.5|6447.7|232
1651653000000|2022-05-04 08:30:00|6452.1|6450.3|6452|6450.2|6454.1|6452.3|6450.3|6448.5|291
1651653300000|2022-05-04 08:35:00|6451.9|6450.1|6452.5|6450.7|6453.4|6451.6|6450.8|6449|258
1651653600000|2022-05-04 08:40:00|6452.6|6450.8|6451.3|6449.5|6452.8|6451|6450|6448.2|240
1651653900000|2022-05-04 08:45:00|6451|6449.2|6454.6|6452.8|6455.9|6454.1|6450.9|6449.1|273
1651654200000|2022-05-04 08:50:00|6454.5|6452.7|6453.4|6451.6|6454.5|6452.7|6452.3|6450.4|248
1651654500000|2022-05-04 08:55:00|6453.3|6451.5|6451.8|6450|6453.9|6452.1|6451.6|6449.8|216
1651654800000|2022-05-04 09:00:00|6451.7|6449.9|6447.8|6446|6451.8|6450|6447.6|6445.8|274
1651655100000|2022-05-04 09:05:00|6447.7|6445.9|6446.3|6444.5|6449.9|6448.1|6446.1|6444.3|222
1651655400000|2022-05-04 09:10:00|6446.4|6444.6|6448.3|6446.5|6448.7|6446.9|6446|6444|172
1651655700000|2022-05-04 09:15:00|6448.2|6446.4|6449.3|6447.5|6449.6|6447.8|6447.5|6445.7|192
1651656000000|2022-05-04 09:20:00|6449.2|6447.4|6449.8|6448|6449.9|6448.1|6448.1|6446.3|190
1651656300000|2022-05-04 09:25:00|6449.7|6447.9|6450|6448.2|6450.5|6448.3|6447.6|6445.8|258
1651656600000|2022-05-04 09:30:00|6450.1|6448.3|6449.5|6447.7|6451.5|6449.7|6449|6447.2|250
1651656900000|2022-05-04 09:35:00|6449.4|6447.6|6449|6447.2|6450|6448.2|6448|6446.2|192
1651657200000|2022-05-04 09:40:00|6448.9|6447.1|6447.7|6445.9|6449.2|6447.4|6446.8|6445|215
1651657500000|2022-05-04 09:45:00|6447.9|6446.1|6445.7|6443.9|6448.5|6446.4|6445.2|6443.4|251
1651657800000|2022-05-04 09:50:00|6445.8|6444|6450.6|6448.8|6450.7|6448.9|6445.4|6443.5|212
1651658100000|2022-05-04 09:55:00|6450.7|6448.9|6451.2|6449.4|6452|6450.2|6450.2|6448.4|221
1651658400000|2022-05-04 10:00:00|6451.3|6449.5|6449.6|6447.8|6453|6451.2|6448.1|6446|261
1651658700000|2022-05-04 10:05:00|6449.7|6447.9|6450.2|6448.4|6451.1|6449.3|6448|6446.1|245
1651659000000|2022-05-04 10:10:00|6450.3|6448.5|6451|6449.2|6454.7|6452.6|6450.3|6448.5|278
1651659300000|2022-05-04 10:15:00|6451.1|6449.3|6452.4|6450.6|6452.8|6451|6450.4|6448.6|222
1651659600000|2022-05-04 10:20:00|6452.5|6450.7|6453.1|6451.3|6454.5|6452.7|6452.4|6450.6|181
1651659900000|2022-05-04 10:25:00|6453|6451.2|6455.1|6453.3|6455.9|6454.1|6453|6451.2|216
1651660200000|2022-05-04 10:30:00|6455.2|6453.4|6455.5|6453.7|6456.5|6454.7|6453.7|6451.9|231
1651660500000|2022-05-04 10:35:00|6455.6|6453.8|6458.4|6456.6|6458.7|6456.9|6455.2|6453.4|259
1651660800000|2022-05-04 10:40:00|6458.3|6456.5|6459.2|6457.4|6459.8|6458|6457.8|6456|185
1651661100000|2022-05-04 10:45:00|6459.1|6457.3|6462.1|6460.3|6463.1|6461.3|6457.7|6455.9|201
1651661400000|2022-05-04 10:50:00|6462.2|6460.4|6458.9|6457.1|6462.8|6461|6458.2|6456.4|206
1651661700000|2022-05-04 10:55:00|6458.8|6457|6457.4|6455.6|6459.7|6457.9|6457.2|6455|240
1651662000000|2022-05-04 11:00:00|6457.3|6455.5|6456.3|6454.5|6458|6456.2|6455.9|6454.1|200
1651662300000|2022-05-04 11:05:00|6456.2|6454.4|6453.7|6451.9|6456.4|6454.6|6453.2|6451.4|195
1651662600000|2022-05-04 11:10:00|6453.6|6451.8|6454.5|6452.7|6455.6|6453.8|6453.2|6451.4|214
1651662900000|2022-05-04 11:15:00|6454.4|6452.6|6456.3|6454.5|6457.9|6456.1|6454.4|6452.6|195
1651663200000|2022-05-04 11:20:00|6456.4|6454.6|6458.2|6456.4|6458.3|6456.5|6456.3|6454.5|212
1651663500000|2022-05-04 11:25:00|6458.1|6456.3|6458.5|6456.7|6458.8|6457|6456.7|6454.9|167
1651663800000|2022-05-04 11:30:00|6458.6|6456.8|6458.5|6456.7|6459.5|6457.5|6457.2|6455.4|203
1651664100000|2022-05-04 11:35:00|6458.6|6456.8|6457.8|6456|6459.1|6457.3|6457.2|6454.8|204
1651664400000|2022-05-04 11:40:00|6457.9|6456.1|6459.4|6457.6|6459.5|6457.7|6457.4|6455.6|195
1651664700000|2022-05-04 11:45:00|6459.3|6457.5|6456.8|6455|6459.4|6457.6|6455.8|6454|194
1651665000000|2022-05-04 11:50:00|6456.9|6455.1|6457.8|6456|6459.2|6457.4|6456.4|6454.6|243
1651665300000|2022-05-04 11:55:00|6458|6456.2|6458.4|6456.6|6458.5|6456.7|6457|6455.2|260
1651665600000|2022-05-04 12:00:00|6458|6456.2|6456.5|6454.7|6458.9|6457.1|6454.6|6452.8|285
1651665900000|2022-05-04 12:05:00|6456.6|6454.8|6453|6451.2|6457|6454.8|6452.6|6450.8|258
1651666200000|2022-05-04 12:10:00|6452.8|6451|6445.2|6441.2|6452.9|6451.1|6445.2|6441.2|226
1651666500000|2022-05-04 12:15:00|6449|6445|6448.4|6446.6|6450.6|6447.4|6444.6|6440.6|356
1651666800000|2022-05-04 12:20:00|6448.5|6446.7|6444.9|6443.1|6449.4|6447|6443.8|6442|400
1651667100000|2022-05-04 12:25:00|6445|6443.2|6447.3|6444.3|6447.3|6444.8|6442.6|6440.8|341
1651667400000|2022-05-04 12:30:00|6447.2|6444.2|6449.7|6447.9|6453.3|6451.5|6446.9|6444.2|399
1651667700000|2022-05-04 12:35:00|6449.8|6448|6457.7|6455.9|6457.8|6456|6448.1|6446.3|377
1651668000000|2022-05-04 12:40:00|6457.8|6456|6460.8|6459|6461|6459.2|6456.2|6454.4|408
1651668300000|2022-05-04 12:45:00|6460.6|6458.8|6457.7|6455.9|6461.2|6459.4|6456.7|6454.9|308
1651668600000|2022-05-04 12:50:00|6457.8|6456|6460.4|6458.6|6460.7|6458.9|6457.4|6455.6|388
1651668900000|2022-05-04 12:55:00|6460.5|6458.7|6457.5|6455.7|6460.8|6459|6457.1|6455.3|393
1651669200000|2022-05-04 13:00:00|6457.4|6455.6|6456.7|6454.9|6458.8|6457|6456.3|6454.5|401
1651669500000|2022-05-04 13:05:00|6456.8|6455|6457.8|6456|6458.4|6456.6|6455|6453.2|345
1651669800000|2022-05-04 13:10:00|6457.9|6456.1|6457.3|6455.5|6458.2|6456.4|6454.8|6453|360
1651670100000|2022-05-04 13:15:00|6456.7|6454.9|6455.3|6453.5|6457.7|6455.9|6454.7|6452.9|251
1651670400000|2022-05-04 13:20:00|6455.2|6453.4|6452.9|6451.1|6455.7|6453.9|6452.6|6450.8|252
1651670700000|2022-05-04 13:25:00|6452.8|6451|6451.2|6449.4|6453.8|6452|6450.6|6448.8|301
1651671000000|2022-05-04 13:30:00|6451|6449.2|6446|6444.2|6451|6449.2|6445.1|6443.3|410
1651671300000|2022-05-04 13:35:00|6446.1|6444.3|6442.7|6440.9|6446.3|6444.5|6441.2|6439.4|478
1651671600000|2022-05-04 13:40:00|6442|6440.2|6445|6442|6446|6444.2|6439|6437.2|456
1651671900000|2022-05-04 13:45:00|6444.7|6441.7|6444.4|6442.6|6448.2|6445.7|6443.9|6441.6|508
1651672200000|2022-05-04 13:50:00|6444.3|6442.5|6441.8|6440|6444.3|6442.5|6439.2|6437.4|433
1651672500000|2022-05-04 13:55:00|6441.6|6439.8|6439|6435|6443.2|6441.4|6437.2|6434.2|356
1651672800000|2022-05-04 14:00:00|6438.9|6434.9|6432.5|6430.7|6439.5|6437.2|6431.5|6429.7|509
1651673100000|2022-05-04 14:05:00|6432.4|6430.6|6430.8|6429|6432.5|6430.7|6427.3|6425.5|448
1651673400000|2022-05-04 14:10:00|6430.5|6428.7|6425.2|6423.4|6431.5|6429.7|6425.1|6423.3|398
1651673700000|2022-05-04 14:15:00|6425|6423.2|6426.8|6425|6429.3|6427.5|6423.1|6421.3|460
1651674000000|2022-05-04 14:20:00|6426.7|6424.9|6431.8|6430|6433.9|6432.1|6426.4|6424.6|423
1651674300000|2022-05-04 14:25:00|6431.7|6429.9|6434.3|6432.5|6435.2|6433.4|6429.8|6428|435
1651674600000|2022-05-04 14:30:00|6434.2|6432.4|6429.3|6427.5|6434.4|6432.6|6427.7|6425.9|400
1651674900000|2022-05-04 14:35:00|6429.4|6427.6|6434.8|6433|6435.4|6433.6|6429.3|6427.5|402
1651675200000|2022-05-04 14:40:00|6434.9|6433.1|6435.6|6433.8|6437.4|6435.6|6433.9|6432.1|397
1651675500000|2022-05-04 14:45:00|6435.5|6433.7|6437.3|6435.5|6437.5|6435.7|6433.6|6431.8|416
1651675800000|2022-05-04 14:50:00|6436.8|6435|6435|6433.2|6439|6437.2|6435|6433.2|435
1651676100000|2022-05-04 14:55:00|6435.1|6433.3|6435.3|6433.5|6439.1|6437.3|6435|6433.2|372
1651676400000|2022-05-04 15:00:00|6435.4|6433.6|6440.9|6439.1|6441|6439.2|6435|6433.2|400
1651676700000|2022-05-04 15:05:00|6441|6439.2|6447.1|6445.3|6447.7|6445.9|6440.2|6438.4|457
1651677000000|2022-05-04 15:10:00|6447|6445.2|6446.6|6444.8|6447.8|6445.4|6444.4|6442.6|357
1651677300000|2022-05-04 15:15:00|6446.5|6444.7|6448.8|6447|6450.8|6449|6446.2|6444.4|408
1651677600000|2022-05-04 15:20:00|6448.7|6446.9|6452.1|6450.3|6452.2|6450.4|6448.7|6446.9|409
1651677900000|2022-05-04 15:25:00|6452.2|6450.4|6450.4|6448.6|6453.1|6451.3|6448.4|6446.6|357
1651678200000|2022-05-04 15:30:00|6450.3|6448.5|6448.4|6446.6|6450.3|6448.5|6447.5|6445.7|300
1651678500000|2022-05-04 15:35:00|6448.5|6446.7|6446.7|6444.9|6448.6|6446.8|6445.3|6443.5|332
1651678800000|2022-05-04 15:40:00|6446.6|6444.8|6447.8|6446|6447.9|6446.1|6445.8|6444|310
1651679100000|2022-05-04 15:45:00|6448|6446.2|6449.1|6447.3|6449.3|6447.5|6446.4|6444.6|377
1651679400000|2022-05-04 15:50:00|6449|6447.2|6451.2|6449.4|6451.2|6449.4|6447.1|6445.3|382
1651679700000|2022-05-04 15:55:00|6451.3|6449.5|6448|6446.2|6451.3|6449.5|6446.5|6444.7|329
1651680000000|2022-05-04 16:00:00|6448.1|6446.3|6444.5|6442.7|6448.4|6446.6|6443.9|6442.1|362
1651680300000|2022-05-04 16:05:00|6444.6|6442.8|6449.2|6447.4|6449.9|6448.1|6444.5|6442.7|359
1651680600000|2022-05-04 16:10:00|6449|6447.2|6449.4|6447.6|6450.5|6448.7|6448.1|6446.3|323
1651680900000|2022-05-04 16:15:00|6449.5|6447.7|6451|6449.2|6451.5|6449.7|6446.5|6444.7|364
1651681200000|2022-05-04 16:20:00|6451.2|6449.4|6450.5|6448.7|6452.8|6451|6450.3|6448.5|325
1651681500000|2022-05-04 16:25:00|6450.6|6448.8|6451.5|6449.7|6452.2|6450.4|6449.5|6447.7|364
1651681800000|2022-05-04 16:30:00|6451.6|6449.8|6449.3|6447.5|6452.2|6450.4|6448.8|6447|258
1651682100000|2022-05-04 16:35:00|6449.4|6447.6|6449.9|6448.1|6451.1|6449.3|6448.6|6446.8|258
1651682400000|2022-05-04 16:40:00|6450|6448.2|6449.7|6447.9|6451.6|6449.8|6449.3|6447.5|281
1651682700000|2022-05-04 16:45:00|6449.8|6448|6449.7|6447.9|6449.8|6448|6447.8|6446|276
1651683000000|2022-05-04 16:50:00|6449.8|6448|6451.4|6449.6|6451.4|6449.6|6449|6447.2|258
1651683300000|2022-05-04 16:55:00|6451.3|6449.5|6452.8|6451|6452.9|6451.1|6449.6|6447.8|292
1651683600000|2022-05-04 17:00:00|6452.9|6451.1|6454.9|6453.1|6455.5|6453.7|6452.2|6450.4|346
1651683900000|2022-05-04 17:05:00|6455.1|6453.3|6452.6|6450.8|6455.9|6454.1|6452.2|6450.4|289
1651684200000|2022-05-04 17:10:00|6452.7|6450.9|6448.1|6446.3|6452.7|6450.9|6447.3|6445.1|340
1651684500000|2022-05-04 17:15:00|6448.2|6446.4|6450.3|6448.5|6451.3|6449.3|6447.7|6445.9|290
1651684800000|2022-05-04 17:20:00|6450.4|6448.6|6450|6448.2|6451|6449.2|6448.7|6446.9|274
1651685100000|2022-05-04 17:25:00|6450.4|6448.6|6449.3|6447.5|6450.7|6448.9|6447.7|6445.9|292
1651685400000|2022-05-04 17:30:00|6449.4|6447.6|6450.4|6448.6|6450.5|6448.7|6447.4|6445.6|335
1651685700000|2022-05-04 17:35:00|6450.5|6448.7|6448|6446.2|6450.6|6448.8|6446.9|6445.1|299
1651686000000|2022-05-04 17:40:00|6447.9|6446.1|6448.6|6446.8|6449.4|6447.6|6447.3|6445.5|286
1651686300000|2022-05-04 17:45:00|6448.5|6446.7|6445.9|6444.1|6449.1|6446.9|6445.8|6443.9|331
1651686600000|2022-05-04 17:50:00|6445.7|6443.9|6450.9|6447.9|6451|6448.9|6444.6|6442.2|287
1651686900000|2022-05-04 17:55:00|6450.2|6448.4|6452.5|6448.5|6454.6|6451.7|6441.7|6437.7|506
1651687200000|2022-05-04 18:00:00|6451.8|6448.1|6469.9|6466.9|6476.9|6473.9|6448.1|6445.1|739
1651687500000|2022-05-04 18:05:00|6469.8|6466.8|6465.2|6462.2|6477.7|6474.7|6459.9|6457|606
1651687800000|2022-05-04 18:10:00|6465.4|6462.4|6466.8|6463.8|6470.6|6468|6455.7|6452.7|869
1651688100000|2022-05-04 18:15:00|6466.9|6463.9|6463.1|6460.1|6469.7|6467.9|6460.4|6457.5|811
1651688400000|2022-05-04 18:20:00|6463|6460|6463.7|6461.9|6466|6463.6|6456|6453.6|838
1651688700000|2022-05-04 18:25:00|6463.9|6462.1|6471.1|6468.1|6473.9|6470.9|6460.6|6458.7|777
1651689000000|2022-05-04 18:30:00|6470.4|6467.4|6433.4|6430.4|6473.7|6470.7|6433.4|6430.4|999
1651689300000|2022-05-04 18:35:00|6433.9|6430.9|6457.4|6454.4|6462.7|6459.7|6427.2|6424.2|1063
1651689600000|2022-05-04 18:40:00|6456.9|6453.9|6497|6494|6501.8|6498.2|6452.4|6449.4|1066
1651689900000|2022-05-04 18:45:00|6496.4|6493.4|6510.8|6507.8|6523.5|6520.5|6485.8|6482.5|1020
1651690200000|2022-05-04 18:50:00|6511.4|6508.4|6530.1|6527.1|6530.1|6527.1|6511.3|6508.3|943
1651690500000|2022-05-04 18:55:00|6529.8|6526.8|6515.7|6512.7|6534.7|6531.7|6513.1|6509.2|947
1651690800000|2022-05-04 19:00:00|6515.9|6512.9|6508.9|6505.9|6526.3|6523.3|6498.4|6494.4|860
1651691100000|2022-05-04 19:05:00|6509.8|6506.8|6516.5|6513.5|6525.8|6522.8|6503.5|6501|874
1651691400000|2022-05-04 19:10:00|6516.9|6513.9|6514.5|6511.5|6524.9|6521.5|6512.8|6509.8|855
1651691700000|2022-05-04 19:15:00|6514.7|6511.7|6506.7|6503.7|6516.7|6513.7|6505.1|6502.1|844
1651692000000|2022-05-04 19:20:00|6506.6|6503.6|6518.8|6515.8|6520.7|6517.7|6506.6|6503.6|763
1651692300000|2022-05-04 19:25:00|6517.8|6516|6526.5|6523.5|6527.2|6524.2|6515.1|6512.1|662
1651692600000|2022-05-04 19:30:00|6526.1|6523.1|6537.5|6534.5|6537.8|6534.8|6523.1|6520.1|625
1651692900000|2022-05-04 19:35:00|6537.9|6534.9|6534.6|6531.6|6541.3|6538.3|6530|6527|716
1651693200000|2022-05-04 19:40:00|6535.1|6532.1|6538.4|6535.4|6544.7|6541.7|6531.2|6528.2|760
1651693500000|2022-05-04 19:45:00|6538.2|6535.2|6556.5|6553.5|6556.9|6553.9|6535|6532.7|694
1651693800000|2022-05-04 19:50:00|6557|6554|6552.2|6549.2|6558|6555|6549.9|6546.9|710
1651694100000|2022-05-04 19:55:00|6551.6|6548.6|6548.5|6545.5|6552.4|6549.4|6545.4|6542.4|646
1651694400000|2022-05-04 20:00:00|6548.4|6545.4|6549.9|6546.9|6551.7|6549.1|6545.6|6542.6|526
1651694700000|2022-05-04 20:05:00|6549.4|6547.6|6552.9|6551.1|6554.2|6551.8|6549.3|6546.9|412
1651695000000|2022-05-04 20:10:00|6553|6551.2|6552.5|6549.5|6555.8|6553.2|6549.5|6546.9|378
1651695300000|2022-05-04 20:15:00|6552.4|6549.4|6557|6554|6557.2|6554.9|6551.2|6548.2|352
1651695600000|2022-05-04 20:20:00|6556.5|6554.7|6551.9|6548.9|6557.7|6555.3|6550.8|6548.5|288
1651695900000|2022-05-04 20:25:00|6552|6549|6550.3|6547.3|6552|6549.1|6549|6546.8|287
1651696200000|2022-05-04 20:30:00|6550.4|6547.4|6547.6|6544.6|6550.5|6548.4|6546.7|6544.3|189
1651696500000|2022-05-04 20:35:00|6547.7|6544.7|6546.5|6543.5|6547.8|6544.8|6545.8|6542.9|187
1651696800000|2022-05-04 20:40:00|6546.6|6543.6|6545.6|6542.6|6547.3|6544.9|6545.5|6542.5|168
1651697100000|2022-05-04 20:45:00|6545.9|6542.9|6545.1|6542.1|6545.9|6542.9|6543.7|6540.7|217
1651697400000|2022-05-04 20:50:00|6545|6542|6548.1|6545.1|6548.1|6545.1|6545|6542|161
1651697700000|2022-05-04 20:55:00|6548|6545|6547.1|6544.1|6548|6545|6543.9|6540.5|329
1651698000000|2022-05-04 21:00:00|6547.5|6544.5|6545.7|6541.7|6547.5|6544.5|6544.9|6540.9|62
1651698300000|2022-05-04 21:05:00|6545.3|6541.3|6549.2|6545.2|6551.5|6547.5|6534.3|6530.3|183
1651698600000|2022-05-04 21:10:00|6547.7|6543.7|6546.6|6542.6|6550.4|6546.4|6542.4|6538.4|329
1651698900000|2022-05-04 21:15:00|6546.5|6542.5|6545.6|6541.6|6548.9|6544.9|6544.2|6540.2|172
1651699200000|2022-05-04 21:20:00|6545.9|6541.9|6549.2|6545.2|6550.4|6546.4|6543.6|6539.6|206
1651699500000|2022-05-04 21:25:00|6549.1|6545.1|6549.9|6545.9|6550.7|6546.7|6547.7|6543.7|132
1651699800000|2022-05-04 21:30:00|6549.5|6545.5|6548.6|6544.6|6550.8|6546.8|6548|6544|181
1651700100000|2022-05-04 21:35:00|6548.5|6544.5|6545.3|6541.3|6549.5|6545.5|6545|6541|213
1651700400000|2022-05-04 21:40:00|6545.2|6541.2|6544.7|6540.7|6547|6543|6543.7|6539.7|209
1651700700000|2022-05-04 21:45:00|6544.6|6540.6|6544.6|6540.6|6545|6541|6543.3|6539.3|169
1651701000000|2022-05-04 21:50:00|6544.3|6540.3|6543.4|6539.4|6544.9|6540.9|6542.9|6538.9|118
1651701300000|2022-05-04 21:55:00|6543.3|6539.3|6548.4|6544.4|6548.5|6544.5|6543|6539|185
1651701600000|2022-05-04 22:00:00|6547.9|6543.9|6546.1|6542.6|6548.8|6544.8|6545.3|6541.6|407
1651701900000|2022-05-04 22:05:00|6546|6542.7|6545.4|6542.4|6546.4|6542.8|6544.2|6541.1|199
1651702200000|2022-05-04 22:10:00|6545.5|6542.5|6545.1|6542.1|6545.9|6542.9|6543.1|6539.8|207
1651702500000|2022-05-04 22:15:00|6545.2|6542.2|6548.5|6545.5|6548.8|6545.8|6544|6541|210
1651702800000|2022-05-04 22:20:00|6548.9|6545.9|6547|6544|6550.7|6547.6|6546.7|6543.7|247
1651703100000|2022-05-04 22:25:00|6547.1|6544.1|6547.1|6544.1|6547.8|6544.8|6545.7|6543.3|234
1651703400000|2022-05-04 22:30:00|6547.2|6544.2|6544.4|6541.4|6547.6|6544.6|6541.4|6538.7|287
1651703700000|2022-05-04 22:35:00|6544.5|6541.5|6541.8|6540|6544.5|6541.5|6540.5|6537.8|224
1651704000000|2022-05-04 22:40:00|6541.9|6540.1|6540.7|6537.7|6542.6|6540.1|6538.6|6535.6|188
1651704300000|2022-05-04 22:45:00|6540.6|6537.6|6537.2|6534.2|6542.1|6539.1|6536.1|6533.6|209
1651704600000|2022-05-04 22:50:00|6536.9|6533.9|6535.6|6533.8|6538.7|6536|6535.6|6533.2|176
1651704900000|2022-05-04 22:55:00|6535.8|6534|6533.4|6530.4|6537.6|6535|6532.9|6530.3|178
1651705200000|2022-05-04 23:00:00|6533.3|6530.3|6534.8|6533|6537.2|6534.8|6533.3|6530.3|276
1651705500000|2022-05-04 23:05:00|6534.9|6533.1|6535.8|6534|6537.2|6535.4|6534.3|6532|281
1651705800000|2022-05-04 23:10:00|6535.7|6533.9|6537.1|6535.3|6537.5|6535.7|6534.5|6532.7|191
1651706100000|2022-05-04 23:15:00|6537|6535.2|6538.3|6536.5|6538.7|6536.9|6533.5|6531.7|191
1651706400000|2022-05-04 23:20:00|6537.6|6535.8|6537.7|6535.9|6538.1|6536.3|6535.8|6533.4|175
1651706700000|2022-05-04 23:25:00|6537.6|6535.8|6540.3|6538.5|6540.7|6538.9|6537.6|6535.8|205
1651707000000|2022-05-04 23:30:00|6540.2|6538.4|6537.4|6535.6|6540.2|6538.4|6536.2|6534.4|177
1651707300000|2022-05-04 23:35:00|6537.3|6535.5|6537.3|6535.5|6538.6|6536.8|6537|6534.8|145
1651707600000|2022-05-04 23:40:00|6537.4|6535.6|6543.1|6541.3|6543.7|6541.9|6537.1|6535.3|212
1651707900000|2022-05-04 23:45:00|6543.2|6541.4|6546.3|6544.5|6546.4|6544.6|6543|6541.2|178
1651708200000|2022-05-04 23:50:00|6546.4|6544.6|6553|6550|6555.3|6552.3|6545.4|6543.6|302
1651708500000|2022-05-04 23:55:00|6553.1|6550.1|6549.7|6547.9|6554.3|6551.7|6549.5|6547.7|315
1651708800000|2022-05-05 00:00:00|6549.8|6548|6555.4|6553.6|6557.8|6556|6549.4|6547.6|443
1651709100000|2022-05-05 00:05:00|6555.3|6553.5|6545.2|6543.4|6555.8|6554|6544.5|6542.7|419
1651709400000|2022-05-05 00:10:00|6545.3|6543.5|6544.4|6542.6|6548.2|6546.4|6542.6|6540.8|358
1651709700000|2022-05-05 00:15:00|6544.5|6542.7|6549|6547.2|6549.4|6547.6|6544|6542.2|345
1651710000000|2022-05-05 00:20:00|6548.7|6546.9|6551.3|6549.5|6555.5|6553.1|6547.7|6545.9|357
1651710300000|2022-05-05 00:25:00|6551.4|6549.6|6544.6|6542.8|6552.4|6550.6|6544.2|6542.4|327
1651710600000|2022-05-05 00:30:00|6544.7|6542.9|6546.7|6544.9|6547|6545.2|6543.9|6542.1|304
1651710900000|2022-05-05 00:35:00|6546.9|6545.1|6541.5|6539.7|6547.2|6545.4|6540.4|6538.6|385
1651711200000|2022-05-05 00:40:00|6541.6|6539.8|6538.8|6537|6543.2|6540.9|6538.6|6536.8|344
1651711500000|2022-05-05 00:45:00|6538.9|6537.1|6540.9|6539.1|6541.8|6539.4|6536.8|6535|367
1651711800000|2022-05-05 00:50:00|6541|6539.2|6539.6|6536.6|6541.9|6540.1|6537.6|6535.8|306
1651712100000|2022-05-05 00:55:00|6539.7|6536.7|6542.6|6540.8|6543.1|6541.3|6538.8|6536.7|283
1651712400000|2022-05-05 01:00:00|6542.7|6540.9|6543.2|6540.2|6544|6542.2|6538.8|6537|430
1651712700000|2022-05-05 01:05:00|6542.6|6540.8|6545.2|6543.4|6547.4|6545.4|6542.4|6540.3|376
1651713000000|2022-05-05 01:10:00|6545.1|6543.3|6545.4|6543.6|6547.2|6545.3|6542.7|6540.9|412
1651713300000|2022-05-05 01:15:00|6545.5|6543.7|6550.3|6548.5|6551|6549.2|6544.7|6542.9|346
1651713600000|2022-05-05 01:20:00|6550|6548.2|6555.8|6554|6559|6556.6|6549.8|6548|533
1651713900000|2022-05-05 01:25:00|6555.9|6554.1|6557|6554|6557.8|6555.8|6553.4|6551.6|516
1651714200000|2022-05-05 01:30:00|6556.9|6553.9|6554.7|6552.9|6562.5|6560|6552.9|6550.4|524
1651714500000|2022-05-05 01:35:00|6554.6|6552.8|6550.8|6549|6556.8|6555|6550.8|6549|494
1651714800000|2022-05-05 01:40:00|6550.9|6549.1|6549.8|6548|6552.1|6550.1|6547.3|6545.3|478
1651715100000|2022-05-05 01:45:00|6550.3|6547.3|6547.7|6545.9|6550.4|6548.6|6545.7|6543.9|452
1651715400000|2022-05-05 01:50:00|6547.8|6546|6550.6|6548.8|6553|6551.2|6547.4|6545.6|362
1651715700000|2022-05-05 01:55:00|6550.5|6548.7|6559.7|6557.9|6559.7|6557.9|6550.5|6548.7|366
1651716000000|2022-05-05 02:00:00|6559.6|6557.8|6563|6561.2|6570.1|6567.7|6556.9|6555.1|519
1651716300000|2022-05-05 02:05:00|6562.9|6561.1|6559.7|6557.9|6563.5|6561.7|6559.2|6557.4|338
1651716600000|2022-05-05 02:10:00|6559.8|6558|6557.3|6555.5|6561.6|6559.8|6557|6555.2|317
1651716900000|2022-05-05 02:15:00|6557.2|6555.4|6561.7|6559.9|6563|6561.2|6557.2|6555.4|311
1651717200000|2022-05-05 02:20:00|6561.8|6560|6556.4|6554.6|6561.8|6560|6556|6554.2|306
1651717500000|2022-05-05 02:25:00|6556.5|6554.7|6557.6|6555.8|6559.4|6557.6|6555|6553.2|293
1651717800000|2022-05-05 02:30:00|6557.5|6555.7|6559.9|6558.1|6561.6|6559.8|6557.5|6555.7|306
1651718100000|2022-05-05 02:35:00|6560|6558.2|6560|6558.2|6561.2|6559.4|6558.3|6556.5|263
1651718400000|2022-05-05 02:40:00|6559.9|6558.1|6560.4|6558.6|6561.9|6560.1|6558.4|6556.6|300
1651718700000|2022-05-05 02:45:00|6560.3|6558.5|6556.8|6555|6561.5|6559.7|6556.6|6554.8|292
1651719000000|2022-05-05 02:50:00|6556.9|6555.1|6553.9|6552.1|6557.8|6556|6553.8|6552|240
1651719300000|2022-05-05 02:55:00|6554|6552.2|6549.4|6547.6|6554.3|6552.5|6549.3|6547.5|285
1651719600000|2022-05-05 03:00:00|6549.5|6547.7|6547.4|6545.6|6550.9|6549.1|6547.3|6545.5|273
1651719900000|2022-05-05 03:05:00|6547.5|6545.7|6546.8|6545|6548.5|6546.7|6544.8|6543|332
1651720200000|2022-05-05 03:10:00|6546.9|6545.1|6547.5|6545.7|6548.1|6546.3|6545.2|6543.4|299
1651720500000|2022-05-05 03:15:00|6547.4|6545.6|6550.2|6548.4|6551.2|6549.4|6547.3|6545.5|208
1651720800000|2022-05-05 03:20:00|6550.1|6548.3|6547.8|6546|6550.2|6548.4|6547.2|6545|228
1651721100000|2022-05-05 03:25:00|6547.9|6546.1|6545.5|6543.7|6548.2|6546.4|6544.7|6542.9|288
1651721400000|2022-05-05 03:30:00|6545.4|6543.6|6543.4|6541.6|6545.7|6543.9|6541.8|6540|250
1651721700000|2022-05-05 03:35:00|6543.5|6541.7|6544.4|6542.6|6544.5|6542.7|6542.5|6540.7|206
1651722000000|2022-05-05 03:40:00|6544.7|6542.9|6543.2|6541.4|6544.7|6542.9|6542.5|6540.7|202
1651722300000|2022-05-05 03:45:00|6543.1|6541.3|6544|6542.2|6544.1|6542.3|6542.2|6540.4|185
1651722600000|2022-05-05 03:50:00|6544.1|6542.3|6542.4|6540.6|6545.7|6543.9|6542.2|6540.4|258
1651722900000|2022-05-05 03:55:00|6542.5|6540.7|6545.7|6543.9|6545.8|6544|6542.4|6540.6|245
1651723200000|2022-05-05 04:00:00|6545.6|6543.8|6542.3|6540.5|6545.7|6543.9|6541.3|6538.9|262
1651723500000|2022-05-05 04:05:00|6542.2|6540.4|6542.8|6541|6543.1|6541.3|6540.6|6538.8|226
1651723800000|2022-05-05 04:10:00|6542.7|6540.9|6542|6540.2|6543.1|6541.3|6541.5|6539.7|159
1651724100000|2022-05-05 04:15:00|6541.9|6540.1|6540|6538.2|6544.4|6542.6|6539.3|6537.5|255
1651724400000|2022-05-05 04:20:00|6540.1|6538.3|6540.3|6538.5|6542.7|6540.9|6539.7|6537.9|180
1651724700000|2022-05-05 04:25:00|6540.2|6538.4|6539.1|6537.3|6540.7|6538.9|6537.6|6535.8|303
1651725000000|2022-05-05 04:30:00|6539|6537.2|6540.4|6538.6|6542|6540.2|6538.5|6536.7|233
1651725300000|2022-05-05 04:35:00|6540.3|6538.5|6539.4|6537.6|6542.1|6540.3|6539.3|6537.5|240
1651725600000|2022-05-05 04:40:00|6539.5|6537.7|6536|6534.2|6540.3|6538.5|6535.5|6533.7|265
1651725900000|2022-05-05 04:45:00|6535.9|6534.1|6539|6537.2|6539.2|6537.4|6535.9|6533.7|268
1651726200000|2022-05-05 04:50:00|6538.8|6537|6538.9|6537.1|6541.6|6539.8|6536.4|6534.6|270
1651726500000|2022-05-05 04:55:00|6539|6537.2|6539.2|6537.4|6540|6538.2|6538|6536.2|206
1651726800000|2022-05-05 05:00:00|6539.1|6537.3|6537.4|6535.6|6540.6|6538.8|6537.3|6535.5|295
1651727100000|2022-05-05 05:05:00|6537.3|6535.5|6531.4|6529.6|6537.4|6535.6|6530.2|6528.4|359
1651727400000|2022-05-05 05:10:00|6531.5|6529.7|6534.4|6532.6|6534.4|6532.6|6531|6529.2|303
1651727700000|2022-05-05 05:15:00|6534.5|6532.7|6535.4|6533.6|6537.6|6535.8|6534.1|6532.3|290
1651728000000|2022-05-05 05:20:00|6534.7|6532.9|6538.1|6536.3|6538.3|6536.5|6533.7|6531.5|304
1651728300000|2022-05-05 05:25:00|6538.2|6536.4|6535.2|6533.4|6538.2|6536.4|6534.6|6532.8|328
1651728600000|2022-05-05 05:30:00|6535.1|6533.3|6536.6|6534.8|6538.7|6536.9|6535.1|6533.3|256
1651728900000|2022-05-05 05:35:00|6536.5|6534.7|6536.1|6534.3|6539|6537.2|6535.8|6534|278
1651729200000|2022-05-05 05:40:00|6536.2|6534.4|6536.6|6534.8|6536.8|6535|6533.8|6532|297
1651729500000|2022-05-05 05:45:00|6537.2|6535.4|6538|6536.2|6538.1|6536.3|6534.5|6532.7|327
1651729800000|2022-05-05 05:50:00|6538.4|6536.6|6537.2|6535.4|6538.4|6536.6|6534.2|6532.4|387
1651730100000|2022-05-05 05:55:00|6537.4|6535.6|6536.6|6534.8|6539|6537.2|6535.3|6533.5|335
1651730400000|2022-05-05 06:00:00|6536.5|6534.7|6538.6|6536.8|6538.6|6536.8|6534.1|6532.3|459
1651730700000|2022-05-05 06:05:00|6538.5|6536.7|6537.3|6535.5|6540.6|6538.8|6536|6534.2|401
1651731000000|2022-05-05 06:10:00|6537.4|6535.6|6536.6|6534.8|6540.8|6539|6535.5|6533.7|381
1651731300000|2022-05-05 06:15:00|6536.5|6534.7|6544|6542.2|6544|6542.2|6536.4|6534.6|439
1651731600000|2022-05-05 06:20:00|6544.1|6542.3|6539.7|6537.9|6544.1|6542.3|6538.1|6536.2|452
1651731900000|2022-05-05 06:25:00|6539.6|6537.8|6529.5|6526.5|6539.8|6538|6528.8|6526.5|470
1651732200000|2022-05-05 06:30:00|6529.6|6526.6|6527.4|6524.4|6530.7|6528.4|6525.6|6523.1|452
1651732500000|2022-05-05 06:35:00|6527.7|6524.7|6527.4|6525.6|6529.5|6527.3|6524.5|6522.5|532
1651732800000|2022-05-05 06:40:00|6527.5|6525.7|6525.4|6522.4|6528.2|6526.4|6524|6521.5|429
1651733100000|2022-05-05 06:45:00|6524.8|6523|6522.5|6520.7|6528|6526.1|6522.5|6520.1|501
1651733400000|2022-05-05 06:50:00|6522.6|6520.8|6521.3|6519.5|6525.3|6522.9|6519.9|6518.1|425
1651733700000|2022-05-05 06:55:00|6521.4|6519.6|6515.8|6514|6524.1|6522.3|6515.4|6513.6|471
1651734000000|2022-05-05 07:00:00|6515.9|6514.1|6514.9|6513.1|6518.9|6517.1|6512|6510.1|556
1651734300000|2022-05-05 07:05:00|6515|6513.2|6509.4|6507.6|6515|6513.2|6508.4|6506.6|419
1651734600000|2022-05-05 07:10:00|6509.1|6507.3|6513.6|6511.8|6514.6|6512.7|6509|6506.9|443
1651734900000|2022-05-05 07:15:00|6513.7|6511.9|6514.1|6512.3|6515.2|6513.2|6510|6507.6|462
1651735200000|2022-05-05 07:20:00|6514.2|6512.4|6512.4|6510.6|6516.5|6514.7|6512.1|6510.1|421
1651735500000|2022-05-05 07:25:00|6512.5|6510.7|6510.8|6509|6513.3|6511.5|6509.2|6507.4|490
1651735800000|2022-05-05 07:30:00|6510.7|6508.9|6515.3|6513.5|6515.9|6514.1|6510.7|6508.9|413
1651736100000|2022-05-05 07:35:00|6515.4|6513.6|6508.2|6506.4|6515.8|6514|6507.1|6505.3|441
1651736400000|2022-05-05 07:40:00|6508.3|6506.5|6511.6|6509.8|6512.5|6510.7|6508.3|6506.5|409
1651736700000|2022-05-05 07:45:00|6511.9|6510.1|6515|6513.2|6515.7|6513.9|6509.8|6508|403
1651737000000|2022-05-05 07:50:00|6514.9|6513.1|6511.1|6509.3|6514.9|6513.1|6509.7|6507.9|464
1651737300000|2022-05-05 07:55:00|6511.2|6509.4|6519.3|6517.5|6520|6518.2|6511.1|6509.3|471
1651737600000|2022-05-05 08:00:00|6519.4|6517.6|6507.8|6506|6519.4|6517.6|6506.9|6505.1|468
1651737900000|2022-05-05 08:05:00|6507.7|6505.9|6504.6|6502.8|6509.1|6507.3|6504.5|6502.6|381
1651738200000|2022-05-05 08:10:00|6504.5|6502.7|6506.5|6504.7|6509.3|6507|6502.4|6500.6|399
1651738500000|2022-05-05 08:15:00|6506.6|6504.8|6503.7|6501.9|6512.9|6510.5|6503.2|6501|446
1651738800000|2022-05-05 08:20:00|6503.6|6501.8|6504.8|6503|6507.3|6504.9|6502.4|6500.1|354
1651739100000|2022-05-05 08:25:00|6505|6503.2|6505.6|6503.8|6506.8|6504.6|6504.2|6502|327
1651739400000|2022-05-05 08:30:00|6505.7|6503.9|6504.6|6502.8|6507.3|6505.5|6504.1|6502.3|353
1651739700000|2022-05-05 08:35:00|6504.7|6502.9|6506.1|6504.3|6509.2|6507.3|6504.6|6502.8|350
1651740000000|2022-05-05 08:40:00|6506.2|6504.4|6506.9|6505.1|6507.8|6506|6504|6502.2|363
1651740300000|2022-05-05 08:45:00|6506.8|6505|6512.2|6510.4|6514|6512.2|6506|6504.1|395
1651740600000|2022-05-05 08:50:00|6512.3|6510.5|6514.6|6512.8|6516.5|6514.2|6511|6509.1|410
1651740900000|2022-05-05 08:55:00|6514.5|6512.7|6516.7|6514.9|6517.3|6515.5|6514.3|6512|346
1651741200000|2022-05-05 09:00:00|6516.8|6515|6516.7|6514.9|6519|6517.2|6516.2|6514.4|379
1651741500000|2022-05-05 09:05:00|6516.6|6514.8|6515.3|6513.5|6517.3|6515.5|6514.7|6512.9|361
1651741800000|2022-05-05 09:10:00|6515|6513.2|6515.7|6513.9|6516.3|6514.5|6514.3|6512.5|328
1651742100000|2022-05-05 09:15:00|6515.9|6514.1|6517|6515.2|6518.4|6516.6|6515.6|6513.8|299
1651742400000|2022-05-05 09:20:00|6516.9|6515.1|6517.2|6515.4|6518.5|6516.7|6516.7|6514.9|317
1651742700000|2022-05-05 09:25:00|6517.3|6515.5|6518|6516.2|6519.3|6517.5|6516.7|6514.9|291
1651743000000|2022-05-05 09:30:00|6517.9|6516.1|6517.4|6515.6|6519.7|6517.9|6517.2|6515.4|243
1651743300000|2022-05-05 09:35:00|6517.5|6515.7|6512.9|6511.1|6517.6|6515.8|6512.8|6511|280
1651743600000|2022-05-05 09:40:00|6512.8|6511|6516.6|6514.8|6517.1|6515.3|6512.8|6511|310
1651743900000|2022-05-05 09:45:00|6516.7|6514.9|6512.1|6510.3|6516.7|6514.9|6511.3|6509.5|366
1651744200000|2022-05-05 09:50:00|6512.2|6510.4|6513.9|6512.1|6515.1|6513.3|6512|6510.2|395
1651744500000|2022-05-05 09:55:00|6514|6512.2|6515.3|6513.5|6515.3|6513.5|6513.5|6511.7|278
1651744800000|2022-05-05 10:00:00|6515.2|6513.4|6519.1|6517.3|6520.1|6517.9|6514.6|6512.8|367
1651745100000|2022-05-05 10:05:00|6519.2|6517.4|6520.4|6518.6|6520.8|6519|6518.2|6516.4|321
1651745400000|2022-05-05 10:10:00|6520.5|6518.7|6519.7|6517.9|6520.6|6518.8|6517.1|6515.3|330
1651745700000|2022-05-05 10:15:00|6519.5|6517.7|6517.6|6515.8|6521.3|6519.5|6516.7|6514.9|307
1651746000000|2022-05-05 10:20:00|6517.5|6515.7|6515.4|6513.6|6517.5|6515.7|6514.7|6512.9|356
1651746300000|2022-05-05 10:25:00|6515.9|6514.1|6515.3|6513.5|6517|6515.2|6514.6|6512.8|262
1651746600000|2022-05-05 10:30:00|6515.2|6513.4|6511.9|6510.1|6515.9|6514.1|6511|6509.2|288
1651746900000|2022-05-05 10:35:00|6512.3|6510.5|6510.9|6509.1|6512.9|6511.1|6509.4|6507.6|269
1651747200000|2022-05-05 10:40:00|6510.8|6509|6509.4|6507.6|6511.8|6510|6507.3|6505.5|293
1651747500000|2022-05-05 10:45:00|6509.3|6507.5|6507.3|6505.5|6509.7|6507.9|6507.1|6505.3|253
1651747800000|2022-05-05 10:50:00|6507.4|6505.6|6506.6|6504.8|6509.2|6507.3|6505.9|6504.1|312
1651748100000|2022-05-05 10:55:00|6506.7|6504.9|6510.2|6507.2|6510.8|6508.2|6505.9|6504.1|360
1651748400000|2022-05-05 11:00:00|6510.3|6507.3|6502.9|6499.9|6514.6|6512.8|6502.2|6499.8|639
1651748700000|2022-05-05 11:05:00|6503|6500|6507.5|6504.5|6509.4|6507|6503|6500|626
1651749000000|2022-05-05 11:10:00|6507.6|6504.6|6502.8|6501|6508.9|6506.4|6502.8|6501|521
1651749300000|2022-05-05 11:15:00|6502.7|6500.9|6503.5|6501.7|6505.6|6503.8|6502.3|6500.5|408
1651749600000|2022-05-05 11:20:00|6503.7|6501.9|6500.5|6498.7|6505.9|6504.1|6500.5|6498.7|462
1651749900000|2022-05-05 11:25:00|6500.6|6498.8|6493.6|6491.8|6500.9|6499.1|6491.9|6490.1|499
1651750200000|2022-05-05 11:30:00|6493.5|6491.7|6493.5|6491.7|6496.1|6494.3|6492.3|6490|452
1651750500000|2022-05-05 11:35:00|6493.4|6491.6|6494.8|6493|6498.2|6496|6492|6490.2|433
1651750800000|2022-05-05 11:40:00|6494.3|6492.5|6491.9|6490.1|6495.2|6492.9|6490.9|6488.5|493
1651751100000|2022-05-05 11:45:00|6491.8|6490|6489.8|6488|6494.1|6492.3|6489.1|6487.3|491
1651751400000|2022-05-05 11:50:00|6489.9|6488.1|6483.3|6481.5|6492.3|6490.5|6483|6481.2|419
1651751700000|2022-05-05 11:55:00|6483.4|6481.6|6485|6483.2|6487|6485.2|6483.4|6481.5|467
1651752000000|2022-05-05 12:00:00|6484.9|6483.1|6488.1|6486.3|6488.3|6486.5|6482.8|6480.5|490
1651752300000|2022-05-05 12:05:00|6488.3|6486.5|6493.9|6492.1|6494|6492.2|6486.9|6485.1|475
1651752600000|2022-05-05 12:10:00|6493.8|6492|6495.5|6493.7|6497|6494.8|6491.9|6490.1|453
1651752900000|2022-05-05 12:15:00|6495.3|6493.5|6497.3|6495.5|6497.3|6495.5|6490.1|6488.3|385
1651753200000|2022-05-05 12:20:00|6497.7|6495.9|6490.5|6488.7|6499.3|6497.5|6490|6488.2|485
1651753500000|2022-05-05 12:25:00|6490.4|6488.6|6492.9|6488.9|6494.8|6492.8|6488.1|6486.3|421
1651753800000|2022-05-05 12:30:00|6493.1|6489.1|6489.9|6488.1|6496.7|6494.9|6489.5|6487.7|509
1651754100000|2022-05-05 12:35:00|6489.8|6488|6488.6|6486.8|6492.2|6490.4|6488.5|6486.7|514
1651754400000|2022-05-05 12:40:00|6488.4|6486.6|6481.3|6479.5|6489.7|6487.9|6481.2|6479.4|501
1651754700000|2022-05-05 12:45:00|6481.2|6479.4|6484.3|6482.5|6484.8|6483|6478.7|6476.9|540
1651755000000|2022-05-05 12:50:00|6483.9|6482.1|6483.3|6481.5|6485.2|6483.4|6481.6|6479.8|530
1651755300000|2022-05-05 12:55:00|6483.4|6481.6|6484.2|6482.4|6484.9|6483.1|6481.5|6479.7|483
1651755600000|2022-05-05 13:00:00|6483.7|6481.9|6476.6|6474.8|6483.8|6482|6474.9|6473.1|496
1651755900000|2022-05-05 13:05:00|6476.5|6474.7|6479.7|6477.9|6481.3|6479.5|6476.2|6474.4|477
1651756200000|2022-05-05 13:10:00|6479.6|6477.8|6482.4|6480.6|6483.5|6481.7|6479.6|6477.6|369
1651756500000|2022-05-05 13:15:00|6482.6|6480.8|6481.7|6479.9|6486.2|6484.4|6479.9|6478.1|472
1651756800000|2022-05-05 13:20:00|6481.8|6480|6482.2|6480.4|6483.3|6481.5|6479.2|6477.4|427
1651757100000|2022-05-05 13:25:00|6482.3|6480.5|6480.1|6478.3|6483.2|6481.4|6479.5|6477.7|429
1651757400000|2022-05-05 13:30:00|6480.2|6478.4|6471.9|6470.1|6480.6|6478.8|6471|6469.2|554
1651757700000|2022-05-05 13:35:00|6472|6470.2|6472.6|6470.8|6473.9|6472.1|6469.6|6467.8|481
1651758000000|2022-05-05 13:40:00|6472.5|6470.7|6472.1|6470.3|6478.9|6477.1|6471.4|6469.6|582
1651758300000|2022-05-05 13:45:00|6472.2|6470.4|6461.6|6459.8|6473.1|6471.3|6460.2|6458.4|604
1651758600000|2022-05-05 13:50:00|6461.7|6459.9|6462.1|6460.3|6466|6464.2|6459.8|6458|560
1651758900000|2022-05-05 13:55:00|6462.2|6460.4|6464.8|6463|6465.8|6464|6460.8|6459|541
1651759200000|2022-05-05 14:00:00|6464.9|6463.1|6454.3|6452.5|6465|6463.2|6453.8|6452|562
1651759500000|2022-05-05 14:05:00|6454.2|6452.4|6444.5|6442.7|6454.2|6452.4|6442.6|6440.8|581
1651759800000|2022-05-05 14:10:00|6444.6|6442.8|6445.1|6443.3|6447.7|6445.9|6437|6435.2|597
1651760100000|2022-05-05 14:15:00|6446.2|6444.4|6445.7|6442.7|6448.9|6446.2|6439.8|6437.8|665
1651760400000|2022-05-05 14:20:00|6445.6|6442.6|6440.7|6438.9|6446|6443|6436.8|6434.3|581
1651760700000|2022-05-05 14:25:00|6440.6|6438.8|6440|6438.2|6443.3|6441.5|6437|6435.2|536
1651761000000|2022-05-05 14:30:00|6439.8|6438|6440.9|6439.1|6444.1|6442.3|6439.4|6437.6|540
1651761300000|2022-05-05 14:35:00|6441.2|6439.4|6440.4|6438.6|6444.9|6443.1|6439.6|6437.8|515
1651761600000|2022-05-05 14:40:00|6440.3|6438.5|6437.9|6436.1|6443.8|6442|6434.7|6432.9|550
1651761900000|2022-05-05 14:45:00|6438|6436.2|6427.1|6425.3|6440.3|6438.4|6426.3|6423.9|653
1651762200000|2022-05-05 14:50:00|6426.8|6425|6439|6437.2|6440.1|6438.3|6426.5|6424.7|574
1651762500000|2022-05-05 14:55:00|6438.9|6437.1|6440.9|6439.1|6442.1|6440.3|6437.5|6435.7|534
1651762800000|2022-05-05 15:00:00|6441|6439.2|6429.8|6428|6441.1|6439.2|6428.2|6426.4|544
1651763100000|2022-05-05 15:05:00|6429.7|6427.9|6422.2|6420.4|6432|6429.9|6421|6418.8|531
1651763400000|2022-05-05 15:10:00|6422.3|6420.5|6428.8|6425.8|6428.8|6426|6419.3|6417.5|529
1651763700000|2022-05-05 15:15:00|6427.7|6425.9|6425.7|6423.9|6431.3|6429.5|6425.5|6423.2|532
1651764000000|2022-05-05 15:20:00|6425.8|6424|6419.4|6417.6|6426.9|6424.5|6419.2|6416.8|580
1651764300000|2022-05-05 15:25:00|6419.7|6417.9|6419.7|6417.9|6421.4|6419.4|6418.4|6416|453
1651764600000|2022-05-05 15:30:00|6419.5|6417.7|6423.1|6421.3|6426.7|6424.9|6418.6|6416.2|515
1651764900000|2022-05-05 15:35:00|6423|6421.2|6430.2|6428.4|6431.4|6429.5|6423|6421.2|530
1651765200000|2022-05-05 15:40:00|6430.4|6428.6|6431.1|6429.3|6434.5|6432.3|6429.4|6427.5|554
1651765500000|2022-05-05 15:45:00|6431.2|6429.4|6423.8|6422|6431.5|6429.7|6421.9|6419.9|537
1651765800000|2022-05-05 15:50:00|6423.9|6422.1|6409.6|6407.8|6424.8|6423|6408.9|6407|571
1651766100000|2022-05-05 15:55:00|6410.3|6407.3|6406.2|6404.4|6410.9|6408.7|6406.1|6404.3|538
1651766400000|2022-05-05 16:00:00|6406|6404.2|6403.1|6401.3|6408|6405.5|6402.3|6399.9|553
1651766700000|2022-05-05 16:05:00|6403.2|6401.4|6403.8|6402|6407|6405.2|6401.3|6398.3|513
1651767000000|2022-05-05 16:10:00|6403.7|6401.9|6401.8|6400|6405.8|6404|6398.9|6397.1|579
1651767300000|2022-05-05 16:15:00|6401.9|6400.1|6402|6400.2|6402.8|6400.7|6399|6397.2|591
1651767600000|2022-05-05 16:20:00|6402.1|6400.3|6399.4|6397.6|6402.9|6401.1|6398.8|6397|501
1651767900000|2022-05-05 16:25:00|6399.7|6397.9|6409.9|6408.1|6411|6408.9|6399.7|6397.9|506
1651768200000|2022-05-05 16:30:00|6409.7|6407.9|6413.8|6412|6416.8|6414.6|6408.4|6406.6|569
1651768500000|2022-05-05 16:35:00|6413.7|6411.9|6409|6407.2|6413.8|6412|6407.9|6405.5|572
1651768800000|2022-05-05 16:40:00|6409.1|6407.3|6407.9|6406.1|6410.7|6408.6|6406.9|6404.8|547
1651769100000|2022-05-05 16:45:00|6408|6406.2|6400.1|6398.3|6408.3|6406.5|6399.9|6398.1|561
1651769400000|2022-05-05 16:50:00|6400|6398.2|6405.6|6403.8|6407.9|6406.1|6399|6397.2|578
1651769700000|2022-05-05 16:55:00|6405.8|6404|6408.2|6406.4|6409.1|6407.3|6405.3|6403|511
1651770000000|2022-05-05 17:00:00|6408|6406.2|6423.2|6420.2|6424.1|6421.1|6407.9|6406.1|634
1651770300000|2022-05-05 17:05:00|6422.7|6420.9|6422.6|6419.6|6428|6425.5|6421.3|6419.1|607
1651770600000|2022-05-05 17:10:00|6422.8|6419.8|6411.7|6409.9|6423.1|6420.6|6410.9|6408.9|531
1651770900000|2022-05-05 17:15:00|6412.1|6410.3|6414.3|6412.5|6416|6414.2|6408.7|6406.3|489
1651771200000|2022-05-05 17:20:00|6414.4|6412.6|6409.8|6408|6414.4|6412.6|6408.7|6406.9|531
1651771500000|2022-05-05 17:25:00|6409.9|6408.1|6407.8|6406|6411.5|6409.7|6406.4|6404.6|537
1651771800000|2022-05-05 17:30:00|6407.7|6405.9|6406.7|6404.9|6407.7|6405.9|6401.6|6399.8|528
1651772100000|2022-05-05 17:35:00|6406.9|6405.1|6407.9|6406.1|6413.7|6411.8|6405.9|6403.8|606
1651772400000|2022-05-05 17:40:00|6408|6406.2|6408|6406.2|6412.3|6410.5|6406.7|6404.4|557
1651772700000|2022-05-05 17:45:00|6408.1|6406.3|6405.9|6404.1|6412.2|6410.4|6405.9|6403.5|430
1651773000000|2022-05-05 17:50:00|6406.1|6404.3|6402.7|6399.7|6406.4|6404.6|6399.1|6397.3|504
1651773300000|2022-05-05 17:55:00|6402.4|6400.6|6400.9|6399.1|6403|6400.7|6398.6|6396.1|540
1651773600000|2022-05-05 18:00:00|6400.7|6398.9|6396.1|6394.3|6401.6|6399.3|6394.3|6392.5|501
1651773900000|2022-05-05 18:05:00|6396.5|6394.7|6397|6395.2|6398.2|6396.4|6394.3|6392.4|484
1651774200000|2022-05-05 18:10:00|6397.1|6395.3|6401.6|6399.8|6402|6400.2|6396.1|6393.7|436
1651774500000|2022-05-05 18:15:00|6401.5|6399.7|6410|6408.2|6411.1|6408.7|6401.2|6399.4|538
1651774800000|2022-05-05 18:20:00|6409.9|6408.1|6407.5|6405.7|6415|6412.6|6405.9|6403.5|592
1651775100000|2022-05-05 18:25:00|6407.4|6405.6|6403.3|6401.5|6410|6407.6|6403.3|6400.9|596
1651775400000|2022-05-05 18:30:00|6403.4|6401.6|6402.9|6401.1|6407|6404.8|6400.9|6398.3|514
1651775700000|2022-05-05 18:35:00|6402.8|6401|6407.6|6405.8|6408|6406.2|6402.8|6400.8|458
1651776000000|2022-05-05 18:40:00|6408|6406.2|6409|6406|6410.6|6408.2|6406.3|6404|483
1651776300000|2022-05-05 18:45:00|6408.4|6406.6|6409.8|6406.8|6412.4|6410.1|6407.8|6405.4|433
1651776600000|2022-05-05 18:50:00|6409.7|6406.7|6412.4|6410.6|6416.8|6414.4|6408.9|6406.7|535
1651776900000|2022-05-05 18:55:00|6412.2|6410.4|6410.1|6407.1|6413.4|6411.3|6409.1|6406.5|520
1651777200000|2022-05-05 19:00:00|6410.3|6407.3|6407.4|6405.6|6411.9|6410.1|6407.1|6405.3|362
1651777500000|2022-05-05 19:05:00|6407.3|6405.5|6412.4|6410.6|6412.9|6411.1|6407.3|6405.5|307
1651777800000|2022-05-05 19:10:00|6412.3|6410.5|6407.8|6406|6412.8|6410.6|6407.5|6405.7|387
1651778100000|2022-05-05 19:15:00|6408|6406.2|6410.3|6408.5|6410.8|6409|6406.2|6404.4|347
1651778400000|2022-05-05 19:20:00|6410.4|6408.6|6413.6|6411.8|6414.6|6412.8|6409.5|6407.5|410
1651778700000|2022-05-05 19:25:00|6413.7|6411.9|6414.4|6412.6|6418.8|6416.3|6411.6|6409.2|495
1651779000000|2022-05-05 19:30:00|6415|6412|6420.4|6417.4|6421.2|6419.4|6411.7|6409.3|561
1651779300000|2022-05-05 19:35:00|6419.8|6418|6423.8|6422|6424.5|6422.1|6418.9|6416.9|659
1651779600000|2022-05-05 19:40:00|6424.3|6421.3|6427|6425.2|6427.4|6425.3|6422.9|6420.6|598
1651779900000|2022-05-05 19:45:00|6427.1|6425.3|6420.6|6418.8|6428.3|6426|6419|6416.6|582
1651780200000|2022-05-05 19:50:00|6421.5|6419.7|6427.4|6425.6|6432.4|6429.5|6421.5|6419.7|670
1651780500000|2022-05-05 19:55:00|6427.5|6425.7|6431.4|6429.6|6432.7|6430.3|6427.5|6425.3|591
1651780800000|2022-05-05 20:00:00|6431.3|6429.5|6428.7|6426.9|6431.9|6429.5|6426.8|6424.3|440
1651781100000|2022-05-05 20:05:00|6428.8|6427|6430.8|6429|6431.8|6429.5|6428.8|6426.6|342
1651781400000|2022-05-05 20:10:00|6430.4|6428.6|6429.3|6427.5|6433.7|6431.4|6429.1|6426.7|294
1651781700000|2022-05-05 20:15:00|6429.4|6427.6|6427.1|6424.1|6430.2|6428|6426.4|6424|200
1651782000000|2022-05-05 20:20:00|6426.5|6424.7|6427.4|6425.6|6428|6425.7|6424.8|6422.7|237
1651782300000|2022-05-05 20:25:00|6427.5|6425.7|6426.8|6425|6427.6|6425.7|6426.4|6424.3|192
1651782600000|2022-05-05 20:30:00|6426.6|6424.8|6423.6|6421.8|6426.6|6424.8|6423.2|6421.1|198
1651782900000|2022-05-05 20:35:00|6423.5|6421.7|6424|6421|6424.7|6422|6422.4|6420.6|151
1651783200000|2022-05-05 20:40:00|6423.9|6420.9|6425.5|6423.7|6426.1|6423.7|6423.2|6420.8|125
1651783500000|2022-05-05 20:45:00|6426.2|6423.2|6425.2|6422.2|6426.6|6423.8|6424.4|6421.9|186
1651783800000|2022-05-05 20:50:00|6425.3|6422.3|6426|6423|6426.3|6423.3|6423.5|6420.9|179
1651784100000|2022-05-05 20:55:00|6426.5|6423.5|6432.9|6428.9|6433.4|6429.4|6426|6422.2|316
1651784400000|2022-05-05 21:00:00|6431|6427|6425.2|6421.2|6437|6433|6425|6421|203
1651784700000|2022-05-05 21:05:00|6425.5|6421.5|6425.7|6421.7|6436.5|6432.5|6424.4|6420.4|250
1651785000000|2022-05-05 21:10:00|6425.6|6421.6|6425.8|6421.8|6426.5|6422.5|6424.8|6420.8|159
1651785300000|2022-05-05 21:15:00|6426.2|6422.2|6425.5|6421.5|6426.5|6422.5|6425.1|6421.1|111
1651785600000|2022-05-05 21:20:00|6425.6|6421.6|6425.4|6421.4|6425.9|6421.9|6425|6421|123
1651785900000|2022-05-05 21:25:00|6425.6|6421.6|6424|6420|6425.8|6421.8|6423.6|6419.6|92
1651786200000|2022-05-05 21:30:00|6424.3|6420.3|6425|6421|6425.6|6421.6|6423.9|6419.9|208
1651786500000|2022-05-05 21:35:00|6424.9|6420.9|6425.8|6421.8|6426|6422|6424.8|6420.8|91
1651786800000|2022-05-05 21:40:00|6425.9|6421.9|6425.7|6421.7|6426.3|6422.3|6424.8|6420.8|108
1651787100000|2022-05-05 21:45:00|6425.5|6421.5|6425.8|6421.8|6426.6|6422.6|6425.4|6421.4|118
1651787400000|2022-05-05 21:50:00|6426.1|6422.1|6427.8|6423.8|6429.1|6425.1|6425.2|6421.2|209
1651787700000|2022-05-05 21:55:00|6427.7|6423.7|6427.5|6423.5|6428.4|6424.4|6427.4|6423.4|107
1651788000000|2022-05-05 22:00:00|6427.9|6423.9|6428.2|6424.2|6428.8|6425.2|6424.9|6420.9|290
1651788300000|2022-05-05 22:05:00|6428.5|6424.5|6428.6|6425.6|6429.5|6426.2|6427.6|6423.8|271
1651788600000|2022-05-05 22:10:00|6428.7|6425.7|6425.1|6422.1|6429.8|6426.8|6424.5|6421.4|217
1651788900000|2022-05-05 22:15:00|6425.2|6422.2|6423.2|6420.2|6426.2|6423.1|6422.9|6419.8|199
1651789200000|2022-05-05 22:20:00|6423|6420|6422.9|6419.9|6424|6421|6419.7|6416.7|221
1651789500000|2022-05-05 22:25:00|6422.8|6419.8|6424|6421|6424.6|6421.6|6421.1|6418.1|178
1651789800000|2022-05-05 22:30:00|6424.1|6421.1|6427.5|6424.5|6427.7|6424.7|6423.7|6420.7|239
1651790100000|2022-05-05 22:35:00|6427.4|6424.4|6428.7|6425.7|6429.5|6427.1|6427.4|6424.4|169
1651790400000|2022-05-05 22:40:00|6428.9|6425.9|6428.2|6425.2|6429.3|6426.3|6428|6425|136
1651790700000|2022-05-05 22:45:00|6428.3|6425.3|6429.7|6426.7|6430.2|6427.6|6427.6|6424.6|148
1651791000000|2022-05-05 22:50:00|6429.8|6426.8|6429.2|6426.2|6430.2|6427.2|6428.3|6425.3|104
1651791300000|2022-05-05 22:55:00|6429.3|6426.3|6433.2|6430.2|6433.9|6431.5|6429.2|6426.2|138
1651791600000|2022-05-05 23:00:00|6434.2|6431.2|6430.6|6427.6|6434.2|6431.7|6429.4|6426.4|167
1651791900000|2022-05-05 23:05:00|6430.5|6427.5|6427.2|6424.2|6430.6|6427.6|6426.8|6423.9|279
1651792200000|2022-05-05 23:10:00|6427.3|6424.3|6429.6|6426.6|6430.1|6427.7|6426.8|6423.8|327
1651792500000|2022-05-05 23:15:00|6429.7|6426.7|6427.4|6424.4|6431|6428.3|6426.3|6423.9|265
1651792800000|2022-05-05 23:20:00|6427.6|6424.6|6429.3|6426.3|6429.5|6427.5|6426.4|6424.2|306
1651793100000|2022-05-05 23:25:00|6429.4|6426.4|6431.8|6428.8|6431.8|6429.6|6427.4|6425|251
1651793400000|2022-05-05 23:30:00|6431.7|6428.7|6430.7|6427.7|6432.8|6430.6|6429.5|6427.2|293
1651793700000|2022-05-05 23:35:00|6430.8|6427.8|6428.7|6426.9|6431|6428|6427.6|6425.5|289
1651794000000|2022-05-05 23:40:00|6428.6|6426.8|6431.2|6429.4|6433.3|6431.5|6428.4|6426|266
1651794300000|2022-05-05 23:45:00|6431.3|6429.5|6428.7|6426.9|6431.3|6429.5|6428.1|6425.8|247
1651794600000|2022-05-05 23:50:00|6428.6|6426.8|6433.7|6431.9|6435.2|6433.4|6428.6|6426.8|279
1651794900000|2022-05-05 23:55:00|6433.6|6431.8|6430.5|6428.7|6434|6432.2|6429.7|6427.4|297
1651795200000|2022-05-06 00:00:00|6430.7|6428.9|6432.3|6430.5|6434.3|6431.9|6429.6|6427.8|391
1651795500000|2022-05-06 00:05:00|6432.2|6430.4|6431.5|6429.7|6432.5|6430.7|6428.7|6426.9|362
1651795800000|2022-05-06 00:10:00|6431.6|6429.8|6430.2|6428.4|6432.9|6430.8|6429.3|6427|370
1651796100000|2022-05-06 00:15:00|6430.1|6428.3|6437.7|6434.7|6438.3|6435.9|6429.7|6427.7|386
1651796400000|2022-05-06 00:20:00|6437.3|6435.5|6442|6440.2|6443.3|6441.3|6437.1|6435.1|356
1651796700000|2022-05-06 00:25:00|6442.1|6440.3|6438.9|6437.1|6442.6|6440.3|6438.5|6435.8|319
1651797000000|2022-05-06 00:30:00|6439.6|6436.6|6433.7|6431.9|6439.7|6436.8|6431.6|6429.1|432
1651797300000|2022-05-06 00:35:00|6433.9|6432.1|6434.1|6432.3|6435.4|6433.1|6431.9|6430.1|327
1651797600000|2022-05-06 00:40:00|6434|6432.2|6437.4|6434.4|6438.4|6436.6|6434|6431.8|312
1651797900000|2022-05-06 00:45:00|6437.5|6434.5|6436|6433|6439.1|6437.3|6432.7|6430.1|500
1651798200000|2022-05-06 00:50:00|6436.1|6433.1|6436.3|6434.5|6438.9|6436.5|6433.3|6430.9|418
1651798500000|2022-05-06 00:55:00|6436.5|6434.7|6433.8|6432|6437.5|6435.3|6430.7|6428.9|416
1651798800000|2022-05-06 01:00:00|6433.9|6432.1|6429.7|6427.9|6435.6|6433.4|6427.5|6425.1|515
1651799100000|2022-05-06 01:05:00|6429.6|6427.8|6434.7|6432.9|6435.3|6433.5|6429.4|6427.1|390
1651799400000|2022-05-06 01:10:00|6434.6|6432.8|6431|6429.2|6435.3|6433.5|6430.6|6428.2|403
1651799700000|2022-05-06 01:15:00|6430.9|6429.1|6431.7|6429.9|6433.9|6431.6|6428.1|6426|496
1651800000000|2022-05-06 01:20:00|6431.8|6430|6419.9|6418.1|6432.2|6430|6417.5|6415.1|671
1651800300000|2022-05-06 01:25:00|6420.3|6417.3|6424.3|6421.3|6426.6|6424.4|6419.2|6416.7|606
1651800600000|2022-05-06 01:30:00|6424|6421|6415.9|6412.9|6427.9|6425.3|6414.8|6412|665
1651800900000|2022-05-06 01:35:00|6416.1|6413.1|6415.9|6412.9|6417.4|6415|6411.7|6409.1|537
1651801200000|2022-05-06 01:40:00|6416|6413|6413.3|6410.3|6416.7|6414.2|6411.9|6409.3|501
1651801500000|2022-05-06 01:45:00|6410.6|6408.8|6404|6402.2|6411.4|6409.2|6401.5|6399|640
1651801800000|2022-05-06 01:50:00|6404.3|6402.5|6415.1|6413.3|6416.8|6414.4|6404.3|6402.1|642
1651802100000|2022-05-06 01:55:00|6415.2|6413.4|6415.5|6413.7|6418|6415.7|6411.7|6409.2|593
1651802400000|2022-05-06 02:00:00|6415.7|6413.9|6418.7|6416.9|6420|6417.8|6414.2|6412.3|622
1651802700000|2022-05-06 02:05:00|6418.5|6416.7|6416.3|6414.5|6419|6416.7|6412.9|6410.9|532
1651803000000|2022-05-06 02:10:00|6416.4|6414.6|6420.1|6418.3|6420.6|6418.3|6415.3|6412.9|502
1651803300000|2022-05-06 02:15:00|6420.2|6418.4|6424|6422.2|6424.2|6422.4|6419.1|6417.3|390
1651803600000|2022-05-06 02:20:00|6423.9|6422.1|6422|6420.2|6424.4|6422.2|6421.1|6418.8|370
1651803900000|2022-05-06 02:25:00|6421.9|6420.1|6424.6|6422.8|6427.6|6425.8|6421.5|6419.5|380
1651804200000|2022-05-06 02:30:00|6424.7|6422.9|6424.6|6422.8|6427.4|6425.6|6421.7|6419.3|473
1651804500000|2022-05-06 02:35:00|6424.8|6423|6423.9|6422.1|6425.2|6423|6421.5|6419.3|407
1651804800000|2022-05-06 02:40:00|6423.8|6422|6424.4|6422.6|6425|6422.7|6420.9|6419.1|399
1651805100000|2022-05-06 02:45:00|6424.1|6422.3|6424.1|6422.3|6426.2|6424|6420.9|6418.4|427
1651805400000|2022-05-06 02:50:00|6423.9|6422.1|6430|6428.2|6430|6428.2|6423.9|6422.1|378
1651805700000|2022-05-06 02:55:00|6429.9|6428.1|6425.4|6423.6|6431.4|6429.6|6425.3|6423|372
1651806000000|2022-05-06 03:00:00|6425.8|6424|6425.7|6423.9|6428.4|6426|6424|6421.9|357
1651806300000|2022-05-06 03:05:00|6425.6|6423.8|6427.8|6426|6429.3|6427.2|6424.3|6421.9|336
1651806600000|2022-05-06 03:10:00|6427.7|6425.9|6426.4|6424.6|6429.5|6427.7|6426.4|6424.1|302
1651806900000|2022-05-06 03:15:00|6426.2|6424.4|6428.8|6427|6429.8|6428|6425.6|6423.8|309
1651807200000|2022-05-06 03:20:00|6428.7|6426.9|6430.6|6428.8|6430.9|6429.1|6427.3|6425.4|311
1651807500000|2022-05-06 03:25:00|6430.7|6428.9|6426.8|6425|6430.8|6429|6426.5|6424.5|309
1651807800000|2022-05-06 03:30:00|6426.9|6425.1|6429.1|6427.3|6429.3|6427.5|6426.5|6424.7|354
1651808100000|2022-05-06 03:35:00|6429.2|6427.4|6429.3|6427.5|6430.8|6428.8|6428.6|6426.8|313
1651808400000|2022-05-06 03:40:00|6429.2|6427.4|6428|6426.2|6429.3|6427.5|6426.7|6424.9|249
1651808700000|2022-05-06 03:45:00|6428.3|6426.5|6429.7|6427.9|6430.8|6429|6427.6|6425.8|272
1651809000000|2022-05-06 03:50:00|6429.8|6428|6430.4|6428.6|6431.6|6429.7|6429.3|6427.3|218
1651809300000|2022-05-06 03:55:00|6430.3|6428.5|6427.8|6426|6431.3|6429.5|6427.5|6425.7|206
1651809600000|2022-05-06 04:00:00|6427.5|6425.7|6430.3|6428.5|6430.5|6428.7|6427.2|6425.4|247
1651809900000|2022-05-06 04:05:00|6430.4|6428.6|6427.6|6425.8|6431.6|6429.6|6426.7|6424.9|290
1651810200000|2022-05-06 04:10:00|6427.7|6425.9|6427.1|6425.3|6428.2|6426.4|6426.2|6424.4|299
1651810500000|2022-05-06 04:15:00|6427|6425.2|6427.7|6425.9|6427.9|6426.1|6425.8|6424|318
1651810800000|2022-05-06 04:20:00|6427.8|6426|6426.7|6424.9|6427.8|6426|6424.1|6421.7|310
1651811100000|2022-05-06 04:25:00|6426.8|6425|6424|6422.2|6426.9|6425.1|6423.9|6422.1|242
1651811400000|2022-05-06 04:30:00|6423.7|6421.9|6422.7|6420.9|6424|6422.2|6422.5|6420.7|220
1651811700000|2022-05-06 04:35:00|6422.6|6420.8|6418.9|6417.1|6422.7|6420.9|6418.5|6416.1|189
1651812000000|2022-05-06 04:40:00|6419|6417.2|6421.9|6420.1|6422.8|6421|6418.9|6417.1|152
1651812300000|2022-05-06 04:45:00|6421.8|6420|6421.3|6419.5|6423.8|6422|6420.4|6418.6|174
1651812600000|2022-05-06 04:50:00|6421.2|6419.4|6424.3|6422.5|6424.7|6422.9|6420.6|6418.8|165
1651812900000|2022-05-06 04:55:00|6424.8|6423|6427.5|6425.7|6430|6427.6|6424.4|6422.5|240
1651813200000|2022-05-06 05:00:00|6427.4|6425.6|6426|6424.2|6427.7|6425.9|6423.9|6422.1|337
1651813500000|2022-05-06 05:05:00|6426.6|6423.6|6420.2|6418.4|6427|6425.2|6420|6417.7|304
1651813800000|2022-05-06 05:10:00|6420.3|6418.5|6419.9|6418.1|6422.5|6420.7|6419.2|6416.9|317
1651814100000|2022-05-06 05:15:00|6420|6418.2|6420.1|6418.3|6422.4|6419.9|6417.3|6415.3|397
1651814400000|2022-05-06 05:20:00|6420.2|6418.4|6418.6|6416.8|6422.5|6420.5|6418.5|6416.2|392
1651814700000|2022-05-06 05:25:00|6418.5|6416.7|6423.3|6421.5|6424|6422.2|6417.6|6415.2|359
1651815000000|2022-05-06 05:30:00|6423.4|6421.6|6420.8|6419|6424.2|6422.1|6420.8|6419|369
1651815300000|2022-05-06 05:35:00|6420.9|6419.1|6421.9|6420.1|6422.9|6421|6419|6417.2|335
1651815600000|2022-05-06 05:40:00|6422|6420.2|6418.4|6416.6|6422.8|6421|6416.7|6414.4|413
1651815900000|2022-05-06 05:45:00|6418.3|6416.5|6415.9|6412.9|6418.7|6416.9|6414.3|6411.8|456
1651816200000|2022-05-06 05:50:00|6415.3|6413.5|6416.2|6414.4|6417|6414.7|6413.3|6411.4|387
1651816500000|2022-05-06 05:55:00|6415.9|6414.1|6416.1|6413.1|6417|6414.9|6412.8|6411|355
1651816800000|2022-05-06 06:00:00|6415.9|6412.9|6418|6416.2|6419|6416.7|6414.7|6412.7|349
1651817100000|2022-05-06 06:05:00|6417.9|6416.1|6415.7|6413.9|6418.4|6416.6|6415.6|6413.8|461
1651817400000|2022-05-06 06:10:00|6415.9|6414.1|6414.7|6412.9|6418|6415.7|6413.7|6411.9|380
1651817700000|2022-05-06 06:15:00|6414.8|6413|6413.2|6411.4|6414.9|6413.1|6410.3|6408.5|362
1651818000000|2022-05-06 06:20:00|6413.1|6411.3|6415.4|6413.6|6416.9|6414.7|6412.7|6410.8|409
1651818300000|2022-05-06 06:25:00|6415.3|6413.5|6411.3|6409.5|6415.7|6413.9|6410.9|6408.5|415
1651818600000|2022-05-06 06:30:00|6411.9|6408.9|6417.5|6415.7|6418.4|6416.3|6410.8|6408.4|458
1651818900000|2022-05-06 06:35:00|6417.9|6416.1|6417.9|6416.1|6420.1|6417.7|6416.3|6414.1|419
1651819200000|2022-05-06 06:40:00|6417.8|6416|6418.6|6416.8|6418.6|6416.8|6415|6412.8|465
1651819500000|2022-05-06 06:45:00|6418.5|6416.7|6414.1|6412.3|6418.8|6417|6414.1|6412.3|337
1651819800000|2022-05-06 06:50:00|6414|6412.2|6405.9|6404.1|6415|6413.1|6405.8|6403.4|396
1651820100000|2022-05-06 06:55:00|6405.8|6404|6397.6|6394.6|6407.5|6405.2|6395.7|6393.7|661
1651820400000|2022-05-06 07:00:00|6397.7|6394.7|6403.5|6400.5|6403.7|6400.7|6397.4|6394.7|585
1651820700000|2022-05-06 07:05:00|6403.7|6400.7|6401.5|6399.7|6406.6|6404.2|6400.5|6398|629
1651821000000|2022-05-06 07:10:00|6401.3|6399.5|6402.9|6401.1|6403|6401.2|6398.5|6396.3|558
1651821300000|2022-05-06 07:15:00|6402.8|6401|6402.7|6400.9|6404.1|6401.8|6399.6|6397.3|522
1651821600000|2022-05-06 07:20:00|6402.2|6400.4|6407.8|6406|6410|6407.4|6399.7|6397.5|598
1651821900000|2022-05-06 07:25:00|6407.7|6405.9|6409.4|6407.6|6411.1|6409|6407|6404.9|520
1651822200000|2022-05-06 07:30:00|6409.2|6407.4|6403|6401.2|6409.3|6407.5|6402.5|6400.5|598
1651822500000|2022-05-06 07:35:00|6403.1|6401.3|6402|6399|6406.5|6404.6|6400.9|6398.7|499
1651822800000|2022-05-06 07:40:00|6401.9|6398.9|6403.5|6401.7|6404.3|6402.3|6399.3|6396.9|485
1651823100000|2022-05-06 07:45:00|6403.2|6401.4|6404.7|6402.9|6405|6403|6400.2|6398|446
1651823400000|2022-05-06 07:50:00|6404.8|6403|6413.5|6410.5|6416.7|6413.7|6402.8|6400.9|522
1651823700000|2022-05-06 07:55:00|6413.6|6410.6|6405.4|6403.6|6415.2|6412.3|6404.4|6402.1|640
1651824000000|2022-05-06 08:00:00|6406|6403|6404.8|6403|6408|6406.1|6400.4|6398.5|706
1651824300000|2022-05-06 08:05:00|6404.9|6403.1|6409.9|6406.9|6413.1|6410.5|6404.8|6403|654
1651824600000|2022-05-06 08:10:00|6409.5|6407.7|6402.8|6401|6411.2|6408.9|6402.5|6400.7|567
1651824900000|2022-05-06 08:15:00|6402.6|6400.8|6412.2|6409.2|6414.3|6411.3|6401.2|6399.4|549
1651825200000|2022-05-06 08:20:00|6412.1|6409.1|6419|6417.2|6422.4|6420|6411.7|6409|598
1651825500000|2022-05-06 08:25:00|6419.6|6416.6|6423.7|6421.9|6425.9|6423.3|6417.4|6415|562
1651825800000|2022-05-06 08:30:00|6424.1|6421.1|6434|6432.2|6436.2|6433.8|6422|6419.6|613
1651826100000|2022-05-06 08:35:00|6433.9|6432.1|6429.5|6426.5|6434.6|6432.3|6426.8|6424.4|529
1651826400000|2022-05-06 08:40:00|6428.9|6427.1|6426.6|6424.8|6429.4|6427.1|6424.5|6422|513
1651826700000|2022-05-06 08:45:00|6426.7|6424.9|6423.3|6421.5|6428.7|6425.9|6422.8|6420.4|552
1651827000000|2022-05-06 08:50:00|6423.5|6421.7|6412.6|6410.8|6424.7|6422.3|6412.1|6409.9|523
1651827300000|2022-05-06 08:55:00|6412.7|6410.9|6416.2|6414.4|6418.5|6416.7|6412.1|6409.6|474
1651827600000|2022-05-06 09:00:00|6416.3|6414.5|6416.5|6414.7|6418.7|6416.4|6413.6|6411.2|548
1651827900000|2022-05-06 09:05:00|6416.6|6414.8|6417.1|6415.3|6419.1|6416.9|6415.8|6413.1|448
1651828200000|2022-05-06 09:10:00|6417.7|6414.7|6419.8|6418|6421.6|6419|6417|6414.6|490
1651828500000|2022-05-06 09:15:00|6420.5|6417.5|6420.6|6418.8|6421.3|6419.3|6418.2|6416.4|433
1651828800000|2022-05-06 09:20:00|6420.2|6418.4|6419.9|6418.1|6423.6|6421.8|6418.3|6416.1|408
1651829100000|2022-05-06 09:25:00|6419.8|6418|6421.1|6418.1|6423.8|6421.6|6419|6416.7|403
1651829400000|2022-05-06 09:30:00|6421.2|6418.2|6425.8|6422.8|6427.2|6424.8|6420|6417.7|451
1651829700000|2022-05-06 09:35:00|6425.3|6423.5|6427.3|6425.5|6428.3|6426.5|6424.8|6422.7|421
1651830000000|2022-05-06 09:40:00|6428.2|6425.2|6419.7|6417.9|6428.2|6425.9|6419.6|6417.8|388
1651830300000|2022-05-06 09:45:00|6419.6|6417.8|6419.4|6417.6|6422.8|6421|6418.5|6416.7|398
1651830600000|2022-05-06 09:50:00|6419.3|6417.5|6419.8|6418|6420.9|6418.9|6416.7|6414.9|385
1651830900000|2022-05-06 09:55:00|6419.6|6417.8|6422|6420.2|6422.7|6420.9|6418.7|6416.9|372
1651831200000|2022-05-06 10:00:00|6421.7|6419.9|6422.4|6420.6|6423.8|6422|6420.2|6418.4|403
1651831500000|2022-05-06 10:05:00|6422.6|6420.8|6422.6|6420.8|6425.2|6423.3|6421.1|6418.8|427
1651831800000|2022-05-06 10:10:00|6422.5|6420.7|6421.6|6419.8|6424.9|6423.1|6420.3|6418|433
1651832100000|2022-05-06 10:15:00|6421.5|6419.7|6421.2|6419.4|6422.5|6420.7|6420.2|6417.9|458
1651832400000|2022-05-06 10:20:00|6421.3|6419.5|6423.7|6421.9|6424.8|6423|6420.4|6418.6|412
1651832700000|2022-05-06 10:25:00|6424.1|6422.3|6427.2|6425.4|6427.3|6425.5|6422.4|6420.5|403
1651833000000|2022-05-06 10:30:00|6427.3|6425.5|6431|6429.2|6431.9|6429.7|6426.5|6424.5|449
1651833300000|2022-05-06 10:35:00|6431.1|6429.3|6435.7|6433.9|6436.3|6434.1|6431|6429.2|377
1651833600000|2022-05-06 10:40:00|6435.6|6433.8|6434.7|6432.9|6435.9|6434.1|6432|6430.1|345
1651833900000|2022-05-06 10:45:00|6434.8|6433|6435.5|6433.7|6436|6434|6433.5|6431.7|336
1651834200000|2022-05-06 10:50:00|6435.4|6433.6|6433.1|6431.3|6435.7|6433.9|6432.5|6430.5|335
1651834500000|2022-05-06 10:55:00|6433.2|6431.4|6432.6|6430.8|6434.2|6432.4|6431.1|6429.3|307
1651834800000|2022-05-06 11:00:00|6432.7|6430.9|6430.6|6428.8|6433.1|6431.3|6430.4|6428.2|397
1651835100000|2022-05-06 11:05:00|6430.5|6428.7|6427.6|6425.8|6432.2|6430.4|6426.8|6425|420
1651835400000|2022-05-06 11:10:00|6427.7|6425.9|6427|6425.2|6428.3|6426.5|6425.3|6423.5|393
1651835700000|2022-05-06 11:15:00|6427.6|6424.6|6423.6|6421.8|6427.6|6425.6|6422.7|6420.9|322
1651836000000|2022-05-06 11:20:00|6423.7|6421.9|6425.2|6423.4|6427.3|6425.5|6423.6|6421.8|380
1651836300000|2022-05-06 11:25:00|6425.1|6423.3|6429.1|6427.3|6430.7|6428.9|6424.1|6422.3|396
1651836600000|2022-05-06 11:30:00|6428.6|6426.8|6429.2|6426.2|6430.2|6428.4|6425.5|6423.1|397
1651836900000|2022-05-06 11:35:00|6429.3|6426.3|6427.5|6425.7|6429.6|6427.1|6426.1|6424.3|399
1651837200000|2022-05-06 11:40:00|6427.6|6425.8|6428.1|6426.3|6428.1|6426.3|6426.2|6424.3|325
1651837500000|2022-05-06 11:45:00|6428.3|6426.5|6425.1|6423.3|6428.4|6426.6|6424.7|6422.6|305
1651837800000|2022-05-06 11:50:00|6425.2|6423.4|6424.5|6422.7|6426.2|6424.1|6424.3|6422.4|288
1651838100000|2022-05-06 11:55:00|6424.6|6422.8|6424.7|6422.9|6425.4|6423.5|6421.3|6419.5|398
1651838400000|2022-05-06 12:00:00|6424.6|6422.8|6426.3|6424.5|6427.4|6425.6|6424.1|6422.2|399
1651838700000|2022-05-06 12:05:00|6426.2|6424.4|6430.6|6428.8|6430.9|6429.1|6425.9|6424.1|330
1651839000000|2022-05-06 12:10:00|6430.7|6428.9|6429.6|6427.8|6431.4|6429.6|6429|6427.2|346
1651839300000|2022-05-06 12:15:00|6429.7|6427.9|6429.2|6427.4|6431|6428.8|6427.5|6425.3|397
1651839600000|2022-05-06 12:20:00|6428.9|6427.1|6434.7|6431.7|6435.3|6433.1|6428.1|6425.7|414
1651839900000|2022-05-06 12:25:00|6434.8|6431.8|6434.8|6430.8|6436.5|6433.5|6430.1|6426.1|361
1651840200000|2022-05-06 12:30:00|6434.5|6430.5|6450.3|6447.3|6454.4|6452|6428.2|6424.2|773
1651840500000|2022-05-06 12:35:00|6450.5|6447.5|6449.5|6446.5|6459.7|6456.7|6443.1|6440.1|844
1651840800000|2022-05-06 12:40:00|6449.1|6446.1|6442.6|6439.6|6452.4|6449.4|6440.5|6437.5|788
1651841100000|2022-05-06 12:45:00|6442.2|6439.2|6427.8|6426|6442.7|6440.2|6427.8|6425.6|731
1651841400000|2022-05-06 12:50:00|6427.9|6426.1|6418.7|6415.7|6430.9|6428.4|6418.1|6415.2|713
1651841700000|2022-05-06 12:55:00|6418.5|6415.5|6415.1|6412.1|6420|6417.6|6413|6410.5|679
1651842000000|2022-05-06 13:00:00|6414.2|6412.4|6410.9|6407.9|6422.7|6420|6409.2|6406.2|685
1651842300000|2022-05-06 13:05:00|6411|6408|6416.6|6414.8|6417.2|6414.8|6409.2|6406.8|689
1651842600000|2022-05-06 13:10:00|6417.2|6414.2|6420.2|6417.2|6420.6|6418.2|6411.3|6408.3|676
1651842900000|2022-05-06 13:15:00|6421.2|6418.2|6418.2|6415.2|6421.7|6419|6413.2|6410.7|635
1651843200000|2022-05-06 13:20:00|6418.1|6415.1|6424|6422.2|6425.6|6422.8|6417.7|6415.1|670
1651843500000|2022-05-06 13:25:00|6423.7|6421.9|6426.3|6424.5|6429.8|6428|6423.7|6421.9|584
1651843800000|2022-05-06 13:30:00|6427.3|6424.3|6419.2|6416.2|6431.6|6428.6|6418.2|6415.7|635
1651844100000|2022-05-06 13:35:00|6418.9|6415.9|6409.2|6407.4|6418.9|6416.4|6407.7|6405.3|705
1651844400000|2022-05-06 13:40:00|6409.1|6407.3|6409.1|6407.3|6417.3|6414.6|6408.1|6405.7|807
1651844700000|2022-05-06 13:45:00|6409|6407.2|6416.3|6413.3|6418.9|6416.4|6405.6|6403.7|720
1651845000000|2022-05-06 13:50:00|6416.2|6413.2|6424.8|6421.8|6428|6425|6414.3|6412.1|775
1651845300000|2022-05-06 13:55:00|6425|6422|6417.5|6414.5|6426.8|6424|6416.5|6413.5|782
1651845600000|2022-05-06 14:00:00|6417.6|6414.6|6425.3|6422.3|6426.1|6423.1|6415|6412|764
1651845900000|2022-05-06 14:05:00|6424.7|6422.9|6425.5|6422.5|6430.7|6428.4|6421.3|6418.9|742
1651846200000|2022-05-06 14:10:00|6425.6|6422.6|6431.7|6428.7|6436.1|6433.7|6423.4|6421|730
1651846500000|2022-05-06 14:15:00|6431.5|6428.5|6439.6|6436.6|6443.2|6440.2|6428.2|6426|721
1651846800000|2022-05-06 14:20:00|6439.3|6436.3|6439.6|6436.6|6442.8|6440.1|6436|6433.4|739
1651847100000|2022-05-06 14:25:00|6439.7|6436.7|6436.3|6433.3|6444.5|6441.5|6436.2|6433.3|666
1651847400000|2022-05-06 14:30:00|6436.2|6433.2|6425.3|6422.3|6437|6434|6424.6|6421.6|651
1651847700000|2022-05-06 14:35:00|6425.2|6422.2|6421.7|6418.7|6426.7|6424.3|6418.6|6416.3|746
1651848000000|2022-05-06 14:40:00|6421.3|6419.5|6424.4|6421.4|6428.4|6426.1|6419.4|6417.1|746
1651848300000|2022-05-06 14:45:00|6424.2|6421.2|6432.6|6430.8|6432.6|6430.8|6422.7|6419.7|771
1651848600000|2022-05-06 14:50:00|6432.8|6431|6437.7|6435.9|6438.5|6436.3|6428.7|6426.1|702
1651848900000|2022-05-06 14:55:00|6437.6|6435.8|6436.3|6434.5|6439.8|6437.6|6434.3|6432.3|587
1651849200000|2022-05-06 15:00:00|6436.2|6434.4|6435.2|6433.4|6440.1|6437.5|6433.1|6430.8|612
1651849500000|2022-05-06 15:05:00|6435.3|6433.5|6439.4|6436.4|6439.7|6436.7|6432.8|6431|570
1651849800000|2022-05-06 15:10:00|6439.2|6436.2|6439|6436|6440.2|6437.2|6433.3|6430.5|611
1651850100000|2022-05-06 15:15:00|6439.6|6436.6|6440.8|6439|6442.6|6440.3|6436.1|6434|630
1651850400000|2022-05-06 15:20:00|6441.3|6438.3|6448.5|6445.5|6449.5|6446.8|6440|6438.1|573
1651850700000|2022-05-06 15:25:00|6448.6|6445.6|6446.7|6443.7|6450|6447.6|6443.2|6440.6|526
1651851000000|2022-05-06 15:30:00|6446.3|6444.5|6439.9|6436.9|6447.7|6445.5|6438.8|6436.4|679
1651851300000|2022-05-06 15:35:00|6440.1|6437.1|6432.8|6431|6440.1|6437.6|6432.1|6430|623
1651851600000|2022-05-06 15:40:00|6433.4|6430.4|6437.3|6434.3|6439.8|6437.7|6432.2|6430.1|586
1651851900000|2022-05-06 15:45:00|6436.8|6435|6436.6|6433.6|6440.8|6438.4|6433.3|6431.2|604
1651852200000|2022-05-06 15:50:00|6436.5|6433.5|6431|6429.2|6438.2|6436|6430.5|6428|586
1651852500000|2022-05-06 15:55:00|6431.1|6429.3|6427.3|6425.5|6432.6|6430.3|6426.7|6424.1|524
1651852800000|2022-05-06 16:00:00|6427.6|6424.6|6434.7|6431.7|6436.8|6434.1|6425.7|6423.2|697
1651853100000|2022-05-06 16:05:00|6434.8|6431.8|6435.9|6432.9|6440.6|6438.1|6433.6|6431.1|676
1651853400000|2022-05-06 16:10:00|6435.8|6432.8|6429.3|6427.5|6437.3|6434.7|6427.8|6425.4|634
1651853700000|2022-05-06 16:15:00|6429.2|6427.4|6427.7|6424.7|6433|6430.6|6425.7|6423.6|617
1651854000000|2022-05-06 16:20:00|6427.8|6424.8|6431.8|6428.8|6434.8|6432.6|6427.8|6424.8|673
1651854300000|2022-05-06 16:25:00|6431.9|6428.9|6434.8|6431.8|6435.7|6433|6431.2|6428.2|651
1651854600000|2022-05-06 16:30:00|6434.2|6432.4|6435.4|6433.6|6436.6|6434.5|6430.9|6428.5|667
1651854900000|2022-05-06 16:35:00|6435.6|6433.8|6434.5|6432.7|6439.2|6436.7|6431.7|6428.8|631
1651855200000|2022-05-06 16:40:00|6434.6|6432.8|6433.9|6432.1|6435.5|6433.3|6432.2|6429.6|646
1651855500000|2022-05-06 16:45:00|6433.8|6432|6431.7|6429.9|6435.9|6434.1|6431.6|6429.6|484
1651855800000|2022-05-06 16:50:00|6431.6|6429.8|6432.1|6429.1|6434.8|6432.3|6427.8|6425.5|627
1651856100000|2022-05-06 16:55:00|6431.9|6428.9|6435.6|6432.6|6439.2|6436.8|6431|6428.7|587
1651856400000|2022-05-06 17:00:00|6435.7|6432.7|6438.3|6435.3|6439.5|6437|6433.2|6430.7|521
1651856700000|2022-05-06 17:05:00|6438.1|6435.1|6432.4|6430.6|6438.1|6435.1|6432.2|6429.8|525
1651857000000|2022-05-06 17:10:00|6432.8|6429.8|6427.8|6426|6433.8|6431.7|6427.6|6425.8|512
1651857300000|2022-05-06 17:15:00|6428|6426.2|6421.6|6419.8|6428.4|6426.4|6421.4|6419.1|547
1651857600000|2022-05-06 17:20:00|6421.5|6419.7|6423.1|6420.1|6424.5|6421.9|6419.9|6417.5|520
1651857900000|2022-05-06 17:25:00|6423|6420|6423.3|6420.3|6426.6|6423.6|6421.4|6418.5|544
1651858200000|2022-05-06 17:30:00|6423.2|6420.2|6423.8|6420.8|6425.4|6422.9|6421.8|6419.2|558
1651858500000|2022-05-06 17:35:00|6423.9|6420.9|6418.8|6417|6425.7|6423.1|6417.9|6415.1|476
1651858800000|2022-05-06 17:40:00|6418.7|6416.9|6419.3|6417.5|6422.3|6419.3|6417.4|6414.5|558
1651859100000|2022-05-06 17:45:00|6419.7|6416.7|6416|6414.2|6421.8|6419.5|6415.4|6413.3|576
1651859400000|2022-05-06 17:50:00|6415.9|6414.1|6413.4|6411.6|6417.5|6415.2|6412.6|6410.1|562
1651859700000|2022-05-06 17:55:00|6413.5|6411.7|6410.8|6407.8|6414.3|6411.9|6409.8|6407.7|504
1651860000000|2022-05-06 18:00:00|6410.7|6407.7|6409.2|6407.4|6413.5|6411.3|6408.6|6406.6|541
1651860300000|2022-05-06 18:05:00|6409|6407.2|6407.3|6405.5|6409.5|6407.2|6405.4|6403.6|471
1651860600000|2022-05-06 18:10:00|6407.2|6405.4|6412.9|6409.9|6413.5|6411|6406.9|6404.3|467
1651860900000|2022-05-06 18:15:00|6413.7|6410.7|6415.9|6414.1|6418|6415.7|6413.4|6410.7|498
1651861200000|2022-05-06 18:20:00|6415.5|6413.7|6414|6412.2|6416|6414.2|6412.9|6410.8|516
1651861500000|2022-05-06 18:25:00|6413.9|6412.1|6414.5|6412.7|6416.5|6414.2|6411.5|6409.4|526
1651861800000|2022-05-06 18:30:00|6414.3|6412.5|6410.8|6409|6415.5|6413.7|6409.7|6407.4|582
1651862100000|2022-05-06 18:35:00|6411|6409.2|6410.4|6408.6|6412.5|6410.7|6408.7|6406.2|482
1651862400000|2022-05-06 18:40:00|6410.2|6408.4|6410.9|6409.1|6413.4|6411.1|6410.2|6407.9|466
1651862700000|2022-05-06 18:45:00|6410.8|6409|6412.9|6411.1|6414.2|6411.8|6409.4|6406.8|517
1651863000000|2022-05-06 18:50:00|6413.4|6410.4|6416.4|6413.4|6417.3|6415|6412.5|6410.3|549
1651863300000|2022-05-06 18:55:00|6416.6|6413.6|6410.3|6408.5|6417.4|6414.7|6409.9|6407.3|546
1651863600000|2022-05-06 19:00:00|6410.5|6407.5|6409.3|6407.5|6410.9|6408|6405.4|6403.1|436
1651863900000|2022-05-06 19:05:00|6408.9|6407.1|6406.6|6404.8|6409.4|6407.6|6404.3|6402.2|413
1651864200000|2022-05-06 19:10:00|6406.7|6404.9|6408.1|6406.3|6410.2|6407.8|6406.7|6404.7|456
1651864500000|2022-05-06 19:15:00|6408.2|6406.4|6406.3|6403.3|6409.6|6407.1|6402.1|6399.7|509
1651864800000|2022-05-06 19:20:00|6406.4|6403.4|6400.7|6397.7|6406.8|6404.2|6400.4|6397.7|477
1651865100000|2022-05-06 19:25:00|6400.8|6397.8|6406|6404.2|6407.1|6404.6|6400.4|6397.7|497
1651865400000|2022-05-06 19:30:00|6406.6|6403.6|6410.6|6407.6|6411.1|6408.3|6405.4|6402.9|552
1651865700000|2022-05-06 19:35:00|6410.5|6407.5|6416.6|6413.6|6417.8|6414.8|6409.2|6406.7|631
1651866000000|2022-05-06 19:40:00|6416.7|6413.7|6417.4|6414.4|6419.1|6416.6|6415.2|6412.2|508
1651866300000|2022-05-06 19:45:00|6417.3|6414.3|6420.9|6417.9|6421.6|6419.1|6415.8|6413.3|472
1651866600000|2022-05-06 19:50:00|6420.8|6417.8|6417.3|6414.3|6421.9|6419.6|6417.1|6414.1|443
1651866900000|2022-05-06 19:55:00|6417.2|6414.2|6416.7|6413.7|6418.4|6415.8|6415.3|6412.4|373
1651867200000|2022-05-06 20:00:00|6416.4|6413.4|6410.8|6407.8|6416.4|6413.7|6410.3|6407.5|256
1651867500000|2022-05-06 20:05:00|6410.9|6407.9|6410.4|6408.6|6412.3|6409.7|6410.3|6407.6|172
1651867800000|2022-05-06 20:10:00|6410.3|6408.5|6410.2|6407.2|6412.1|6409.1|6409.3|6406.8|157
1651868100000|2022-05-06 20:15:00|6410.1|6407.1|6408.9|6407.1|6410.4|6407.6|6408.3|6405.9|124
1651868400000|2022-05-06 20:20:00|6408.8|6407|6408.2|6405.2|6410.3|6407.9|6407.9|6404.9|158
1651868700000|2022-05-06 20:25:00|6408.1|6405.1|6405.3|6403.5|6408.6|6406.1|6405.3|6402.9|181
1651869000000|2022-05-06 20:30:00|6405.4|6403.6|6405.6|6403.8|6406.5|6404.1|6405.2|6402.7|171
1651869300000|2022-05-06 20:35:00|6406.1|6403.1|6406.6|6403.6|6406.9|6404.3|6405.5|6403.1|67
1651869600000|2022-05-06 20:40:00|6406.7|6403.7|6405.7|6402.7|6406.9|6404.6|6405.3|6402.6|161
1651869900000|2022-05-06 20:45:00|6405.6|6402.6|6406.6|6403.6|6407.6|6404.6|6404.6|6401.5|275
1651870200000|2022-05-06 20:50:00|6406.2|6403.2|6406.7|6403.2|6409.2|6405.8|6405.6|6402.4|279
1651870500000|2022-05-06 20:55:00|6406.9|6403.3|6408.5|6405.5|6409.8|6405.8|6406.3|6402.3|376
1652040000000|2022-05-08 20:00:00|6419.3|6409.3|6419.3|6409.3|6419.3|6409.3|6416.8|6406.8|3
1652040300000|2022-05-08 20:05:00|6416.1|6406.1|6413|6403|6416.1|6406.1|6409.7|6399.7|9
1652040600000|2022-05-08 20:10:00|6410|6400|6413|6403|6413|6403|6410|6400|10
1652040900000|2022-05-08 20:15:00|6410|6400|6412|6402|6413|6403|6410|6400|18
1652041200000|2022-05-08 20:20:00|6410|6400|6418.2|6408.2|6419.3|6409.3|6407.6|6397.6|25
1652041500000|2022-05-08 20:25:00|6417|6407|6411.5|6401.5|6419.3|6409.3|6409.9|6399.9|31
1652041800000|2022-05-08 20:30:00|6411.2|6401.2|6410|6400|6412.2|6402.2|6410|6400|11
1652042100000|2022-05-08 20:35:00|6412.2|6402.2|6411.4|6401.8|6412.2|6402.2|6410|6400|4
1652042400000|2022-05-08 20:40:00|6412.2|6402.2|6410|6400|6412.2|6402.2|6410|6400|2
1652042700000|2022-05-08 20:45:00|6412.2|6402.2|6408.6|6398.6|6418.9|6408.9|6407.3|6397.3|19
1652043000000|2022-05-08 20:50:00|6410.3|6400.3|6407.9|6398.2|6412.1|6403.4|6407.8|6397.8|43
1652043300000|2022-05-08 20:55:00|6408.9|6398.9|6408.2|6399.1|6409.3|6400.1|6407.9|6398.2|18
1652043600000|2022-05-08 21:00:00|6408|6398.2|6405.1|6401.1|6408|6401.1|6405.1|6398.2|4
1652043900000|2022-05-08 21:05:00|6406.3|6402.3|6405.2|6401.2|6406.6|6402.6|6405.1|6401.1|6
1652044200000|2022-05-08 21:10:00|6405.7|6401.7|6416|6412|6416|6412|6400.3|6396.3|56
1652044500000|2022-05-08 21:15:00|6415.4|6411.4|6416|6412|6416|6412|6415.4|6411.4|3
1652044800000|2022-05-08 21:20:00|6406.2|6402.2|6408.5|6404.5|6411.4|6407.4|6405.9|6401.9|41
1652045100000|2022-05-08 21:25:00|6409.8|6405.8|6409.7|6405.7|6410|6406|6408.5|6404.5|62
1652045400000|2022-05-08 21:30:00|6409.6|6405.6|6409.4|6405.4|6410.1|6406.1|6408.4|6404.4|85
1652045700000|2022-05-08 21:35:00|6409.6|6405.6|6408.9|6404.9|6412.7|6408.7|6405.7|6401.7|130
1652046000000|2022-05-08 21:40:00|6409|6405|6407.1|6403.1|6409|6405|6405.4|6401.4|106
1652046300000|2022-05-08 21:45:00|6407.3|6403.3|6408.4|6404.4|6408.6|6404.6|6406.9|6402.9|92
1652046600000|2022-05-08 21:50:00|6408.6|6404.6|6408.7|6404.7|6409.2|6405.2|6406.9|6402.9|96
1652046900000|2022-05-08 21:55:00|6408.8|6404.8|6407.3|6403.3|6409.5|6405.5|6406.9|6402.9|78
1652047200000|2022-05-08 22:00:00|6407.8|6403.8|6397.7|6393.8|6408.2|6404.2|6397.1|6393.2|346
1652047500000|2022-05-08 22:05:00|6397.3|6393.4|6398.9|6395.1|6399.2|6395.8|6394.9|6391.4|358
1652047800000|2022-05-08 22:10:00|6398.7|6395.3|6398|6395|6399.8|6396.5|6398|6394.2|331
1652048100000|2022-05-08 22:15:00|6398.1|6395.1|6398|6395|6400.4|6397.4|6396.7|6393.7|374
1652048400000|2022-05-08 22:20:00|6397.6|6394.6|6396.5|6393.5|6397.6|6394.6|6394.7|6391.7|252
1652048700000|2022-05-08 22:25:00|6396.4|6393.4|6396|6393|6397.2|6394.2|6395.7|6392.6|196
1652049000000|2022-05-08 22:30:00|6395.9|6392.9|6402.2|6399.2|6403|6400|6395.8|6392.8|352
1652049300000|2022-05-08 22:35:00|6402.3|6399.3|6400.5|6397.5|6402.8|6399.8|6398.6|6395.6|258
1652049600000|2022-05-08 22:40:00|6400.4|6397.4|6398.7|6395.7|6400.6|6397.6|6398.3|6394.9|209
1652049900000|2022-05-08 22:45:00|6398.8|6395.8|6398.5|6395.5|6401|6398|6398.1|6395|162
1652050200000|2022-05-08 22:50:00|6398.4|6395.4|6398.5|6395.5|6400.7|6397.5|6396.5|6393.5|237
1652050500000|2022-05-08 22:55:00|6398.4|6395.3|6398.6|6395.6|6399.7|6396.6|6398|6395|202
1652050800000|2022-05-08 23:00:00|6398.5|6395.5|6396.8|6393.8|6400.5|6397.5|6396.6|6393.6|321
1652051100000|2022-05-08 23:05:00|6397.2|6394.2|6396.6|6393.6|6398.8|6395.8|6395.1|6392.1|403
1652051400000|2022-05-08 23:10:00|6396.5|6393.5|6396.6|6393.6|6396.8|6393.8|6395.7|6392.7|311
1652051700000|2022-05-08 23:15:00|6396.5|6393.5|6396.7|6393.7|6397.7|6395.3|6395.4|6392.7|294
1652052000000|2022-05-08 23:20:00|6396.6|6393.6|6396.5|6393.5|6397.3|6394.9|6395.3|6392.8|296
1652052300000|2022-05-08 23:25:00|6396.4|6393.4|6397.3|6394.3|6398.2|6395.8|6396|6393.4|302
1652052600000|2022-05-08 23:30:00|6396.3|6394.5|6393.1|6390.1|6397.2|6394.8|6392.1|6389.7|283
1652052900000|2022-05-08 23:35:00|6393|6390|6393.8|6392|6395.3|6393.1|6392.2|6389.7|363
1652053200000|2022-05-08 23:40:00|6393.9|6392.1|6396.6|6393.6|6397.7|6395.3|6393.3|6391|259
1652053500000|2022-05-08 23:45:00|6396.9|6393.9|6396.3|6393.3|6398.8|6396.6|6395.3|6392.9|383
1652053800000|2022-05-08 23:50:00|6396.2|6393.2|6394|6392.2|6397.4|6394.4|6392.7|6390.4|377
1652054100000|2022-05-08 23:55:00|6393.9|6392.1|6388.6|6386.8|6393.9|6392.1|6387.7|6385.3|378
1652054400000|2022-05-09 00:00:00|6388.5|6386.7|6390.1|6388.3|6391.3|6389.1|6387.5|6385.2|500
1652054700000|2022-05-09 00:05:00|6390.2|6388.4|6384.6|6381.6|6391.3|6388.8|6383.3|6380.7|387
1652055000000|2022-05-09 00:10:00|6384.7|6381.7|6384.2|6382.4|6386.6|6383.7|6382|6380|467
1652055300000|2022-05-09 00:15:00|6384.1|6382.3|6378.8|6377|6386.1|6383.9|6378.2|6376|551
1652055600000|2022-05-09 00:20:00|6378.9|6377.1|6383.9|6380.9|6384.1|6382.1|6378.7|6376.9|503
1652055900000|2022-05-09 00:25:00|6384|6381|6387.8|6386|6388.5|6386.4|6382.2|6380.1|486
1652056200000|2022-05-09 00:30:00|6387.7|6385.9|6383.5|6380.5|6388.3|6386.4|6383|6380.5|495
1652056500000|2022-05-09 00:35:00|6383.6|6380.6|6380.1|6378.3|6384.9|6382.6|6379.9|6377.2|524
1652056800000|2022-05-09 00:40:00|6379.6|6377.8|6382.1|6379.1|6383.4|6381|6378.5|6376|503
1652057100000|2022-05-09 00:45:00|6381.5|6379.7|6380|6378.2|6383.7|6381.2|6380|6377.9|516
1652057400000|2022-05-09 00:50:00|6380.6|6377.6|6376|6373|6381.5|6379|6374.7|6372.3|593
1652057700000|2022-05-09 00:55:00|6375.8|6372.8|6371.7|6369.9|6378.8|6376.3|6371.3|6369.5|426
1652058000000|2022-05-09 01:00:00|6371.6|6369.8|6368.3|6365.3|6371.6|6369.8|6364.7|6362.3|601
1652058300000|2022-05-09 01:05:00|6368.1|6365.1|6370.5|6367.5|6374.5|6372|6367.2|6364.8|627
1652058600000|2022-05-09 01:10:00|6370.3|6368.5|6369.8|6366.8|6372.5|6369.5|6366.4|6363.9|591
1652058900000|2022-05-09 01:15:00|6369.7|6366.7|6370.3|6367.3|6371.6|6368.9|6367.6|6365.1|650
1652059200000|2022-05-09 01:20:00|6370.2|6367.2|6368.3|6366.5|6371.6|6369.2|6366.9|6364.5|500
1652059500000|2022-05-09 01:25:00|6368.2|6366.4|6366|6364.2|6371.6|6369|6365.9|6363.5|472
1652059800000|2022-05-09 01:30:00|6365.8|6364|6369.6|6367.8|6370.9|6368.8|6365.5|6363|419
1652060100000|2022-05-09 01:35:00|6370.2|6367.2|6368|6366.2|6370.2|6367.8|6364.3|6362.5|392
1652060400000|2022-05-09 01:40:00|6368.5|6365.5|6375.2|6372.2|6375.8|6372.8|6368.4|6365.5|502
1652060700000|2022-05-09 01:45:00|6375.3|6372.3|6373.2|6370.2|6376.1|6373.1|6371.3|6368.8|438
1652061000000|2022-05-09 01:50:00|6373.3|6370.3|6376.5|6374.7|6377.6|6375.1|6372.3|6369.8|471
1652061300000|2022-05-09 01:55:00|6376.6|6374.8|6376.3|6373.3|6377.6|6375.3|6374.2|6371.7|445
1652061600000|2022-05-09 02:00:00|6376.4|6373.4|6370.4|6368.6|6376.4|6373.4|6370.2|6368.2|443
1652061900000|2022-05-09 02:05:00|6370.1|6368.3|6371.5|6369.7|6372.2|6369.9|6369|6367.1|415
1652062200000|2022-05-09 02:10:00|6372|6369|6365.6|6362.6|6372.5|6370.1|6364.4|6361.9|447
1652062500000|2022-05-09 02:15:00|6365.7|6362.7|6364.7|6361.7|6366.8|6364.1|6364|6361.6|318
1652062800000|2022-05-09 02:20:00|6363.9|6362.1|6368|6365|6368.2|6365.8|6362.1|6359.6|421
1652063100000|2022-05-09 02:25:00|6368.1|6365.1|6367.3|6364.3|6369|6366.1|6365.3|6362.8|357
1652063400000|2022-05-09 02:30:00|6367.5|6364.5|6368.6|6365.6|6369.8|6367.5|6366.9|6364.2|402
1652063700000|2022-05-09 02:35:00|6368.5|6365.5|6364.2|6362.4|6368.9|6366.6|6363.9|6361.9|337
1652064000000|2022-05-09 02:40:00|6364.3|6362.5|6358.3|6356.5|6364.5|6362.7|6358.1|6355.9|475
1652064300000|2022-05-09 02:45:00|6358.2|6356.4|6355.6|6352.6|6361.5|6359.1|6355|6352.6|441
1652064600000|2022-05-09 02:50:00|6355|6353.2|6358.1|6355.1|6358.2|6355.9|6354.9|6352.5|363
1652064900000|2022-05-09 02:55:00|6357.6|6355.8|6362.7|6359.7|6364.3|6361.5|6357.3|6354.9|466
1652065200000|2022-05-09 03:00:00|6362.8|6359.8|6362.8|6361|6364.5|6362.2|6360.3|6357.8|445
1652065500000|2022-05-09 03:05:00|6362.9|6361.1|6365.6|6362.6|6367.7|6364.7|6361.9|6359.3|532
1652065800000|2022-05-09 03:10:00|6365|6363.2|6364.3|6361.3|6365.9|6363.6|6361.6|6358.9|448
1652066100000|2022-05-09 03:15:00|6364.8|6361.8|6363.8|6362|6364.8|6362.6|6361.3|6358.8|450
1652066400000|2022-05-09 03:20:00|6363.9|6362.1|6365.9|6362.9|6366.4|6364.1|6363.2|6361.1|363
1652066700000|2022-05-09 03:25:00|6365.8|6362.8|6364.9|6363.1|6367.7|6365.6|6364.6|6362.3|341
1652067000000|2022-05-09 03:30:00|6365|6363.2|6363.9|6362.1|6366|6364|6363.8|6361.5|400
1652067300000|2022-05-09 03:35:00|6364|6362.2|6359.3|6357.5|6365.2|6362.8|6358.8|6356.3|423
1652067600000|2022-05-09 03:40:00|6359.4|6357.6|6356.1|6354.3|6361.3|6358.7|6355.8|6352.8|340
1652067900000|2022-05-09 03:45:00|6356|6354.2|6350.1|6347.1|6357.1|6354.7|6349.6|6347.1|438
1652068200000|2022-05-09 03:50:00|6349.9|6346.9|6356.5|6353.5|6356.5|6354.1|6348.4|6346.1|372
1652068500000|2022-05-09 03:55:00|6356.1|6354.3|6353.4|6350.4|6356.6|6354.3|6351.7|6349.1|401
1652068800000|2022-05-09 04:00:00|6352.8|6351|6351.1|6349.3|6355.1|6353.1|6351.1|6349.2|358
1652069100000|2022-05-09 04:05:00|6351.3|6349.5|6350.4|6348.6|6352.5|6350.2|6349.2|6347.1|312
1652069400000|2022-05-09 04:10:00|6350.3|6348.5|6350.3|6347.3|6351.4|6349.2|6347.2|6345.2|367
1652069700000|2022-05-09 04:15:00|6349.6|6347.8|6351.6|6348.6|6352|6349.6|6347.3|6344.8|336
1652070000000|2022-05-09 04:20:00|6351.7|6348.7|6350.8|6347.8|6352.1|6349.7|6349.7|6347.4|391
1652070300000|2022-05-09 04:25:00|6350.9|6347.9|6350.7|6348.9|6352.7|6350.3|6350.2|6347.7|321
1652070600000|2022-05-09 04:30:00|6350.8|6349|6348.7|6345.7|6351.5|6349.1|6348|6345.6|379
1652070900000|2022-05-09 04:35:00|6348.6|6345.6|6342.3|6339.3|6348.7|6346.2|6339.5|6335.5|432
1652071200000|2022-05-09 04:40:00|6342.4|6339.4|6346.7|6343.7|6347|6344.6|6341.4|6339.1|391
1652071500000|2022-05-09 04:45:00|6346.5|6343.5|6347.4|6345.6|6348.1|6346|6346|6343.2|308
1652071800000|2022-05-09 04:50:00|6347.5|6345.7|6347.2|6345.4|6348.3|6346.5|6345.1|6343|318
1652072100000|2022-05-09 04:55:00|6347.3|6345.5|6346|6343|6347.8|6346|6344.1|6341.9|381
1652072400000|2022-05-09 05:00:00|6345.5|6343.7|6343.4|6340.4|6345.5|6343.7|6342|6340.2|417
1652072700000|2022-05-09 05:05:00|6343|6341.2|6345.5|6343.7|6347.5|6345.3|6341.6|6339.8|367
1652073000000|2022-05-09 05:10:00|6345.6|6343.8|6343.5|6341.7|6346|6344.2|6341.6|6339.8|372
1652073300000|2022-05-09 05:15:00|6343.4|6341.6|6343.9|6342.1|6345.6|6343.7|6341.7|6339.6|451
1652073600000|2022-05-09 05:20:00|6343.8|6342|6342.6|6339.6|6344.5|6342.6|6341.8|6339.5|365
1652073900000|2022-05-09 05:25:00|6342.5|6339.5|6344.1|6341.1|6344.4|6342.1|6341|6338.7|377
1652074200000|2022-05-09 05:30:00|6343.9|6342.1|6344.2|6341.2|6346.5|6344|6343.3|6340.8|394
1652074500000|2022-05-09 05:35:00|6344|6342.2|6347.1|6344.1|6347.8|6345.5|6341.7|6339.3|436
1652074800000|2022-05-09 05:40:00|6347|6344|6345.2|6343.4|6347.1|6344.3|6342|6339.3|428
1652075100000|2022-05-09 05:45:00|6345.1|6343.3|6344.7|6342.9|6345.7|6343.6|6342.4|6340.1|339
1652075400000|2022-05-09 05:50:00|6345.1|6343.3|6345.6|6343.8|6345.7|6343.9|6343.2|6341.4|277
1652075700000|2022-05-09 05:55:00|6345.7|6343.9|6346.2|6344.4|6347|6344.6|6344.1|6342.3|351
1652076000000|2022-05-09 06:00:00|6346.7|6343.7|6350.1|6348.3|6350.2|6348.4|6345.8|6343.7|430
1652076300000|2022-05-09 06:05:00|6350|6348.2|6348.3|6346.5|6350.9|6349.1|6346.9|6345.1|393
1652076600000|2022-05-09 06:10:00|6348.4|6346.6|6350.2|6348.4|6352.6|6350.8|6348.2|6346.4|434
1652076900000|2022-05-09 06:15:00|6350.1|6348.3|6348.2|6346.4|6350.7|6348.6|6347.4|6345.6|424
1652077200000|2022-05-09 06:20:00|6348.3|6346.5|6348.6|6346.8|6350.5|6348.7|6347.9|6346.1|332
1652077500000|2022-05-09 06:25:00|6348.7|6346.9|6352.2|6350.4|6353.2|6351.2|6348.5|6346.7|381
1652077800000|2022-05-09 06:30:00|6352.4|6350.6|6353.9|6352.1|6354.7|6352.9|6351.3|6349.5|383
1652078100000|2022-05-09 06:35:00|6354|6352.2|6354|6352.2|6354.4|6352.6|6353.2|6351.4|286
1652078400000|2022-05-09 06:40:00|6353.9|6352.1|6349.5|6347.7|6354.2|6352.4|6349.1|6347.3|378
1652078700000|2022-05-09 06:45:00|6349.6|6347.8|6347.5|6345.7|6351.3|6349.5|6347.2|6345.4|366
1652079000000|2022-05-09 06:50:00|6347.3|6345.5|6343.5|6341.7|6348.1|6346.3|6343.4|6341.6|433
1652079300000|2022-05-09 06:55:00|6343.6|6341.8|6350.5|6348.7|6351.2|6349.4|6343.5|6341.7|456
1652079600000|2022-05-09 07:00:00|6350.6|6348.8|6351.1|6349.3|6354.7|6352.4|6348.6|6346.8|512
1652079900000|2022-05-09 07:05:00|6351.2|6349.4|6350.7|6348.9|6353.7|6351.6|6349.1|6347.1|469
1652080200000|2022-05-09 07:10:00|6350.5|6348.7|6353.5|6351.7|6355.9|6354.1|6350.5|6348.7|505
1652080500000|2022-05-09 07:15:00|6353.6|6351.8|6348.4|6346.6|6355.5|6353.7|6348.2|6346.4|607
1652080800000|2022-05-09 07:20:00|6348.5|6346.7|6340|6338.2|6349.2|6347.4|6339.4|6337.3|587
1652081100000|2022-05-09 07:25:00|6339.9|6338.1|6345.6|6343.8|6347.6|6345.2|6339.4|6337.3|620
1652081400000|2022-05-09 07:30:00|6345.5|6343.7|6349.5|6347.7|6350.2|6347.9|6343|6341.1|581
1652081700000|2022-05-09 07:35:00|6349.6|6347.8|6353.8|6352|6354.8|6353|6349|6347.2|519
1652082000000|2022-05-09 07:40:00|6354|6352.2|6346|6344.2|6355.3|6352.9|6345.8|6344|471
1652082300000|2022-05-09 07:45:00|6345.9|6344.1|6350.3|6348.5|6350.5|6348.7|6345.9|6344.1|409
1652082600000|2022-05-09 07:50:00|6350.2|6348.4|6343.2|6341.4|6350.3|6348.5|6343.1|6341.3|463
1652082900000|2022-05-09 07:55:00|6343.3|6341.5|6344.2|6342.4|6344.8|6343|6340.3|6338.5|488
1652083200000|2022-05-09 08:00:00|6344|6342.2|6342.2|6340.4|6344.3|6342.5|6339.6|6337.8|458
1652083500000|2022-05-09 08:05:00|6342.7|6340.9|6346.9|6345.1|6347.6|6345.8|6342.6|6340.8|431
1652083800000|2022-05-09 08:10:00|6347.2|6345.4|6345.5|6343.7|6350|6348.1|6344.7|6342.9|497
1652084100000|2022-05-09 08:15:00|6345.4|6343.6|6342.9|6341.1|6347.1|6345.3|6341.6|6339.8|443
1652084400000|2022-05-09 08:20:00|6343|6341.2|6342.7|6340.9|6346.7|6344.9|6342.1|6340.1|516
1652084700000|2022-05-09 08:25:00|6342.6|6340.8|6347.4|6345.6|6347.7|6345.9|6342.6|6340.8|475
1652085000000|2022-05-09 08:30:00|6347.3|6345.5|6343.6|6341.8|6348.3|6346.5|6342.1|6340.3|507
1652085300000|2022-05-09 08:35:00|6343.5|6341.7|6341.3|6339.5|6343.6|6341.8|6340.5|6338.7|463
1652085600000|2022-05-09 08:40:00|6341.1|6339.3|6339.7|6337.9|6342.1|6340.3|6339.3|6337.5|376
1652085900000|2022-05-09 08:45:00|6339.6|6337.8|6339.3|6337.5|6341.1|6339.3|6338.3|6336.5|430
1652086200000|2022-05-09 08:50:00|6339.2|6337.4|6343|6341.2|6344.9|6343.1|6338.4|6336.6|424
1652086500000|2022-05-09 08:55:00|6343.2|6341.4|6343.4|6341.6|6343.6|6341.7|6341.3|6339.5|456
1652086800000|2022-05-09 09:00:00|6343.1|6341.3|6346.1|6344.3|6347.2|6345.2|6342|6340.2|407
1652087100000|2022-05-09 09:05:00|6346.6|6343.6|6349.2|6347.4|6350.5|6348.4|6345.2|6343.4|453
1652087400000|2022-05-09 09:10:00|6349.6|6347.8|6352.7|6350.9|6354|6352.2|6349.6|6347.8|421
1652087700000|2022-05-09 09:15:00|6353.3|6350.3|6351.2|6349.4|6354.3|6352.2|6351.1|6348.7|496
1652088000000|2022-05-09 09:20:00|6351.1|6349.3|6348.6|6346.8|6352.2|6350.3|6348|6345.7|404
1652088300000|2022-05-09 09:25:00|6348.7|6346.9|6344.8|6343|6350.2|6347.9|6343.2|6340.8|405
1652088600000|2022-05-09 09:30:00|6345.5|6343.7|6345.8|6344|6346.9|6344.7|6344.7|6342.5|453
1652088900000|2022-05-09 09:35:00|6345.7|6343.9|6345.9|6344.1|6347.8|6345.5|6344.8|6343|407
1652089200000|2022-05-09 09:40:00|6346|6344.2|6348.5|6346.7|6350.1|6348.3|6345.3|6343.4|419
1652089500000|2022-05-09 09:45:00|6348.6|6346.8|6348|6345|6349.3|6347|6343.7|6341.9|446
1652089800000|2022-05-09 09:50:00|6347.9|6344.9|6346.7|6344.9|6353.3|6350.7|6346|6344.1|487
1652090100000|2022-05-09 09:55:00|6346.6|6344.8|6348.9|6347.1|6350.4|6348.6|6345.1|6343.3|453
1652090400000|2022-05-09 10:00:00|6348.7|6346.9|6351|6349.2|6351.2|6349.4|6347.4|6345.6|413
1652090700000|2022-05-09 10:05:00|6350.7|6348.9|6350.3|6348.5|6353.4|6351.6|6349.8|6347.7|451
1652091000000|2022-05-09 10:10:00|6350.4|6348.6|6354.6|6352.8|6354.6|6352.8|6350.2|6348.4|344
1652091300000|2022-05-09 10:15:00|6354.7|6352.9|6350.7|6348.9|6356.7|6354|6350|6347.7|428
1652091600000|2022-05-09 10:20:00|6350.9|6349.1|6351.1|6349.3|6352|6350|6348.6|6346.8|382
1652091900000|2022-05-09 10:25:00|6351.2|6349.4|6352.1|6350.3|6352.6|6350.8|6348.4|6346.6|411
1652092200000|2022-05-09 10:30:00|6352.2|6350.4|6352.9|6351.1|6353|6351.2|6351.1|6349.3|386
1652092500000|2022-05-09 10:35:00|6352.8|6351|6355.1|6353.3|6356.4|6354.6|6352.4|6350.6|326
1652092800000|2022-05-09 10:40:00|6355.2|6353.4|6355.3|6353.5|6356.2|6354.4|6354.4|6352.6|326
1652093100000|2022-05-09 10:45:00|6355.4|6353.6|6357.2|6355.4|6357.8|6356|6352.9|6351.1|504
1652093400000|2022-05-09 10:50:00|6357.3|6355.5|6354.3|6352.5|6358.4|6356.6|6353|6351.2|490
1652093700000|2022-05-09 10:55:00|6354.1|6352.3|6353|6351.2|6357|6355.2|6352.9|6351.1|487
1652094000000|2022-05-09 11:00:00|6353.1|6351.3|6348.4|6346.6|6355|6353.2|6348.2|6346.4|421
1652094300000|2022-05-09 11:05:00|6348.3|6346.5|6345.1|6343.3|6350.2|6348.4|6344.9|6343.1|501
1652094600000|2022-05-09 11:10:00|6345|6343.2|6346.5|6344.7|6347.2|6345.4|6342.6|6340.8|452
1652094900000|2022-05-09 11:15:00|6346.4|6344.6|6345.3|6343.5|6347.9|6346.1|6344.6|6342.8|396
1652095200000|2022-05-09 11:20:00|6345.2|6343.4|6342.2|6340.4|6345.7|6343.9|6340.9|6339.1|445
1652095500000|2022-05-09 11:25:00|6342.3|6340.5|6343.9|6342.1|6345.5|6343.7|6341.5|6339.7|362
1652095800000|2022-05-09 11:30:00|6344|6342.2|6342.9|6341.1|6344.2|6342.4|6341.1|6339.3|377
1652096100000|2022-05-09 11:35:00|6343|6341.2|6346.7|6344.9|6347.6|6345.8|6342.6|6340.8|343
1652096400000|2022-05-09 11:40:00|6346.8|6345|6347.1|6345.3|6347.9|6346.1|6344.7|6342.9|400
1652096700000|2022-05-09 11:45:00|6347|6345.2|6350.9|6349.1|6352.3|6350.5|6346.8|6345|490
1652097000000|2022-05-09 11:50:00|6350.8|6349|6357.2|6355.4|6357.3|6355.5|6350.8|6349|435
1652097300000|2022-05-09 11:55:00|6357.3|6355.5|6357.7|6355.9|6361.5|6359.7|6356.8|6355|506
1652097600000|2022-05-09 12:00:00|6357.3|6355.5|6363.2|6361.4|6364.1|6361.7|6356.7|6354.9|549
1652097900000|2022-05-09 12:05:00|6363.3|6361.5|6371.5|6369.7|6376|6373.6|6363.1|6360.9|742
1652098200000|2022-05-09 12:10:00|6371.6|6369.8|6369.1|6367.3|6372.4|6370|6364.8|6363|680
1652098500000|2022-05-09 12:15:00|6369.2|6367.4|6366.8|6365|6370.8|6368.9|6364.2|6362.2|547
1652098800000|2022-05-09 12:20:00|6367|6365.2|6372.2|6369.2|6374.1|6371.8|6366.9|6364.8|552
1652099100000|2022-05-09 12:25:00|6371.6|6369.8|6370.8|6369|6373.3|6371.2|6367.8|6365.6|533
1652099400000|2022-05-09 12:30:00|6370.7|6368.9|6375.2|6373.4|6375.5|6373.5|6368.7|6366.9|585
1652099700000|2022-05-09 12:35:00|6375|6373.2|6373.4|6371.6|6376.1|6373.9|6372|6369.8|481
1652100000000|2022-05-09 12:40:00|6373.7|6371.9|6373.7|6370.7|6377.9|6375.7|6371.7|6369.3|605
1652100300000|2022-05-09 12:45:00|6373.9|6370.9|6376.4|6374.6|6377.4|6375|6371.8|6369.3|495
1652100600000|2022-05-09 12:50:00|6376.3|6374.5|6371.6|6369.8|6377.2|6375.4|6370.1|6368.3|474
1652100900000|2022-05-09 12:55:00|6371.5|6369.7|6369.6|6367.8|6374.2|6372.4|6369.5|6367.7|483
1652101200000|2022-05-09 13:00:00|6369.2|6367.4|6369.2|6367.4|6370.9|6368.5|6366|6364.2|482
1652101500000|2022-05-09 13:05:00|6369.1|6367.3|6365|6363.2|6370.4|6368.6|6364.7|6362.9|451
1652101800000|2022-05-09 13:10:00|6365.1|6363.3|6365.6|6363.8|6366|6363.9|6362|6360.2|512
1652102100000|2022-05-09 13:15:00|6365.3|6363.5|6361.7|6359.9|6366.4|6364.6|6361.5|6359.7|389
1652102400000|2022-05-09 13:20:00|6361.6|6359.8|6360.6|6358.8|6363.2|6361.4|6359.4|6357.6|461
1652102700000|2022-05-09 13:25:00|6360.4|6358.6|6359.6|6357.8|6363.8|6362|6359.6|6357.8|420
1652103000000|2022-05-09 13:30:00|6359.8|6358|6359.9|6358.1|6365|6363.2|6357.4|6355.4|629
1652103300000|2022-05-09 13:35:00|6360.2|6358.4|6360.9|6359.1|6364.6|6362.8|6357.2|6355.4|620
1652103600000|2022-05-09 13:40:00|6360.7|6358.9|6357.3|6355.5|6361.1|6359.3|6352.7|6350.2|701
1652103900000|2022-05-09 13:45:00|6357.1|6355.3|6354.4|6352.6|6358.2|6356.4|6348.4|6346.6|594
1652104200000|2022-05-09 13:50:00|6354.3|6352.5|6358.3|6356.5|6361.6|6359.8|6353.7|6351.9|689
1652104500000|2022-05-09 13:55:00|6358.4|6356.6|6350|6348.2|6359.4|6357.6|6349|6346.3|717
1652104800000|2022-05-09 14:00:00|6350.4|6348.6|6347.4|6345.6|6352.4|6350.6|6346.3|6343.8|761
1652105100000|2022-05-09 14:05:00|6347.5|6345.7|6345.6|6343.8|6350.4|6348.3|6344.6|6342.2|598
1652105400000|2022-05-09 14:10:00|6345.7|6343.9|6350.4|6348.6|6351.9|6350.1|6345.2|6343.4|519
1652105700000|2022-05-09 14:15:00|6350.3|6348.5|6340.8|6339|6352.5|6350.7|6340.8|6339|540
1652106000000|2022-05-09 14:20:00|6340.9|6339.1|6341.1|6339.3|6345.9|6343.4|6339.7|6337.9|529
1652106300000|2022-05-09 14:25:00|6340.9|6339.1|6338.2|6336.4|6343.9|6341.9|6338|6336.2|479
1652106600000|2022-05-09 14:30:00|6338.1|6336.3|6336.5|6334.7|6340.2|6338.4|6334.9|6333.1|506
1652106900000|2022-05-09 14:35:00|6336.4|6334.6|6334.3|6332.5|6339.8|6338|6334|6332.1|516
1652107200000|2022-05-09 14:40:00|6334.6|6332.8|6338.1|6336.3|6339.1|6336.9|6334.3|6331.9|579
1652107500000|2022-05-09 14:45:00|6337.9|6336.1|6338.6|6336.8|6342.4|6340.3|6336.4|6334|548
1652107800000|2022-05-09 14:50:00|6338.8|6337|6340.1|6338.3|6342.2|6340.4|6338.8|6337|508
1652108100000|2022-05-09 14:55:00|6339.9|6338.1|6337.5|6335.7|6342|6339.6|6336.7|6334.5|546
1652108400000|2022-05-09 15:00:00|6337.4|6335.6|6344|6342.2|6346.5|6344|6336.8|6335|512
1652108700000|2022-05-09 15:05:00|6343.8|6342|6341.6|6339.8|6344|6342|6340|6338|498
1652109000000|2022-05-09 15:10:00|6341.5|6339.7|6341.9|6340.1|6343.4|6341.6|6340.5|6338.5|452
1652109300000|2022-05-09 15:15:00|6341.8|6340|6342.8|6341|6344.9|6343.1|6341.7|6339.9|423
1652109600000|2022-05-09 15:20:00|6342.7|6340.9|6340.4|6338.6|6342.8|6341|6339.1|6337.3|370
1652109900000|2022-05-09 15:25:00|6340.5|6338.7|6337.9|6336.1|6341.4|6339.5|6336.8|6335|405
1652110200000|2022-05-09 15:30:00|6338.1|6336.3|6336.7|6334.9|6338.3|6336.5|6331.4|6329.6|475
1652110500000|2022-05-09 15:35:00|6336.8|6335|6343.8|6342|6343.9|6342.1|6336.1|6334.3|457
1652110800000|2022-05-09 15:40:00|6343.9|6342.1|6344.3|6342.5|6345.6|6343.6|6341.1|6339.3|545
1652111100000|2022-05-09 15:45:00|6344.4|6342.6|6346.1|6344.3|6347.9|6346.1|6342.5|6340.7|547
1652111400000|2022-05-09 15:50:00|6345.9|6344.1|6349.9|6346.9|6351.9|6349.7|6345.9|6343.6|591
1652111700000|2022-05-09 15:55:00|6350|6347|6347.3|6345.5|6350.1|6347.9|6345.5|6343.7|580
1652112000000|2022-05-09 16:00:00|6347.2|6345.4|6341.6|6339.8|6348.2|6346.1|6341.4|6339.6|505
1652112300000|2022-05-09 16:05:00|6341.5|6339.7|6348.6|6346.8|6351.5|6349.7|6341.2|6339.4|556
1652112600000|2022-05-09 16:10:00|6348.2|6346.4|6360.1|6357.1|6360.5|6358.1|6347.9|6346.1|591
1652112900000|2022-05-09 16:15:00|6360|6357|6364.9|6361.9|6366.2|6363.5|6359.8|6356.8|573
1652113200000|2022-05-09 16:20:00|6364.8|6361.8|6368.6|6365.6|6369.4|6366.4|6361.2|6359|565
1652113500000|2022-05-09 16:25:00|6368.5|6365.5|6370.2|6368.4|6372.1|6369.8|6365.5|6362.8|580
1652113800000|2022-05-09 16:30:00|6370.1|6368.3|6370.5|6367.5|6372.9|6370.7|6367|6364.6|579
1652114100000|2022-05-09 16:35:00|6369.4|6367.6|6362|6360.2|6370.4|6367.9|6361.9|6359.6|613
1652114400000|2022-05-09 16:40:00|6361.8|6360|6357.1|6355.3|6364.1|6361.8|6357|6354.9|571
1652114700000|2022-05-09 16:45:00|6357.2|6355.4|6356.5|6353.5|6358|6355.9|6354.2|6351.9|562
1652115000000|2022-05-09 16:50:00|6355.6|6353.8|6352|6349|6356.6|6354.2|6351.2|6348.8|560
1652115300000|2022-05-09 16:55:00|6351.3|6349.5|6353|6350|6353.8|6351.6|6350.7|6348.3|456
1652115600000|2022-05-09 17:00:00|6352.1|6350.3|6353.1|6351.3|6355|6352.6|6351.1|6348.9|517
1652115900000|2022-05-09 17:05:00|6353.2|6351.4|6348.1|6346.3|6353.8|6352|6347.2|6345.4|476
1652116200000|2022-05-09 17:10:00|6348|6346.2|6342.3|6340.5|6348.5|6346.2|6342.2|6340.4|498
1652116500000|2022-05-09 17:15:00|6342.2|6340.4|6344.3|6341.3|6345.1|6343.1|6341.5|6339.7|490
1652116800000|2022-05-09 17:20:00|6343.8|6342|6340|6337|6344.1|6342|6338.5|6336.3|475
1652117100000|2022-05-09 17:25:00|6340.1|6337.1|6344.6|6342.8|6345.5|6343.1|6338.9|6336.6|541
1652117400000|2022-05-09 17:30:00|6344.4|6342.6|6339|6337.2|6347|6344.8|6338.7|6336.9|589
1652117700000|2022-05-09 17:35:00|6338.6|6336.8|6333.6|6330.6|6338.7|6336.9|6330.7|6328.6|544
1652118000000|2022-05-09 17:40:00|6333|6331.2|6335.8|6334|6336.6|6334.4|6332.2|6329.9|563
1652118300000|2022-05-09 17:45:00|6335.6|6333.8|6334.1|6332.3|6337.1|6334.7|6329.7|6327.3|538
1652118600000|2022-05-09 17:50:00|6334|6332.2|6332.3|6330.5|6335.6|6333.2|6328.5|6326.7|558
1652118900000|2022-05-09 17:55:00|6332.4|6330.6|6334.6|6332.8|6337.2|6335.2|6331.5|6329.6|587
1652119200000|2022-05-09 18:00:00|6334.4|6332.6|6335.5|6333.7|6338.5|6336.2|6334.1|6331.8|539
1652119500000|2022-05-09 18:05:00|6335.8|6334|6333.2|6331.4|6336.6|6334.4|6332.4|6329.9|501
1652119800000|2022-05-09 18:10:00|6333.1|6331.3|6333.5|6330.5|6336.4|6334|6331.4|6329|559
1652120100000|2022-05-09 18:15:00|6332.7|6330.9|6337.9|6336.1|6339.8|6338|6332.6|6330.8|609
1652120400000|2022-05-09 18:20:00|6337.8|6336|6331.5|6328.5|6338.1|6336.3|6329.4|6327.4|557
1652120700000|2022-05-09 18:25:00|6331.4|6328.4|6327.8|6326|6331.4|6329|6327.3|6325.3|506
1652121000000|2022-05-09 18:30:00|6327.9|6326.1|6327.9|6324.9|6329|6326.9|6326|6324|414
1652121300000|2022-05-09 18:35:00|6327.4|6325.6|6327.1|6325.3|6330.5|6328.1|6326.6|6324.4|514
1652121600000|2022-05-09 18:40:00|6326.8|6325|6327.5|6325.7|6329.1|6327.3|6326|6324.2|465
1652121900000|2022-05-09 18:45:00|6327.3|6325.5|6327.4|6324.4|6332.6|6330.3|6326.6|6324.2|475
1652122200000|2022-05-09 18:50:00|6327.3|6324.3|6329.9|6328.1|6331.1|6329|6325.4|6323.5|525
1652122500000|2022-05-09 18:55:00|6330.4|6327.4|6334.3|6331.3|6337.1|6334.5|6329.9|6327.4|560
1652122800000|2022-05-09 19:00:00|6332.8|6329.8|6334.5|6332.7|6339.5|6337.7|6331.5|6328.9|500
1652123100000|2022-05-09 19:05:00|6334.1|6332.3|6336.1|6334.3|6341.2|6339.4|6333.1|6331.3|538
1652123400000|2022-05-09 19:10:00|6336.7|6333.7|6340.9|6337.9|6341.9|6339.4|6336|6333.3|627
1652123700000|2022-05-09 19:15:00|6340.3|6338.5|6336.4|6333.4|6341|6338.6|6335.6|6332.9|459
1652124000000|2022-05-09 19:20:00|6335.8|6334|6330.8|6329|6335.9|6334|6330.7|6328.3|547
1652124300000|2022-05-09 19:25:00|6330.9|6329.1|6329|6326|6331|6329.1|6326.7|6324.4|445
1652124600000|2022-05-09 19:30:00|6328.8|6325.8|6327.6|6325.8|6329.1|6326.8|6325.4|6323.3|466
1652124900000|2022-05-09 19:35:00|6327.8|6326|6330.1|6328.3|6332.7|6330.3|6326.9|6324.3|516
1652125200000|2022-05-09 19:40:00|6330.2|6328.4|6328.5|6325.5|6331.6|6329.1|6327.3|6324.8|547
1652125500000|2022-05-09 19:45:00|6328.1|6326.3|6327.5|6324.5|6329.1|6326.9|6324.9|6322.5|476
1652125800000|2022-05-09 19:50:00|6326.5|6324.7|6327.1|6325.3|6328.6|6326.2|6322.9|6320.3|558
1652126100000|2022-05-09 19:55:00|6327|6325.2|6330.4|6327.4|6333.1|6330.7|6327|6325.1|565
1652126400000|2022-05-09 20:00:00|6329.7|6327.9|6333.1|6330.1|6333.6|6331.3|6329.7|6327.5|380
1652126700000|2022-05-09 20:05:00|6333|6330|6331.3|6328.3|6333.6|6331.3|6330.9|6328.3|378
1652127000000|2022-05-09 20:10:00|6331.4|6328.4|6330.1|6327.1|6332.7|6329.8|6329.4|6326.9|322
1652127300000|2022-05-09 20:15:00|6329.4|6327.6|6328.2|6325.2|6330.4|6327.7|6328.1|6325.1|221
1652127600000|2022-05-09 20:20:00|6327.9|6324.9|6326.6|6324.8|6328.3|6326|6326.1|6324.3|132
1652127900000|2022-05-09 20:25:00|6326.7|6324.9|6324.6|6322.8|6326.7|6324.9|6323.7|6321.2|205
1652128200000|2022-05-09 20:30:00|6324.5|6322.7|6323.5|6321.7|6325.6|6323.8|6322.8|6321|149
1652128500000|2022-05-09 20:35:00|6323.6|6321.8|6324.9|6323.1|6326|6323.8|6323.1|6321.3|220
1652128800000|2022-05-09 20:40:00|6325|6323.2|6323.9|6322.1|6325.1|6323.2|6323.7|6321.9|209
1652129100000|2022-05-09 20:45:00|6323.7|6321.9|6322.6|6319.6|6324|6322|6321.1|6318.8|224
1652129400000|2022-05-09 20:50:00|6322.5|6319.5|6322.1|6320.3|6322.8|6320.4|6321.2|6318.9|167
1652129700000|2022-05-09 20:55:00|6322.7|6319.7|6328.1|6324.1|6329.7|6325.7|6321.2|6318.8|215
1652130000000|2022-05-09 21:00:00|6325.8|6321.8|6327|6323|6332.9|6328.9|6319.1|6315.1|110
1652130300000|2022-05-09 21:05:00|6328.6|6324.6|6324.3|6320.3|6328.6|6324.6|6323.8|6319.8|136
1652130600000|2022-05-09 21:10:00|6324.4|6320.4|6324.2|6320.2|6324.8|6320.8|6324|6320|151
1652130900000|2022-05-09 21:15:00|6324.3|6320.3|6323.4|6319.4|6325.3|6321.3|6323|6319|175
1652131200000|2022-05-09 21:20:00|6323.7|6319.7|6327.9|6323.9|6328.6|6324.6|6323.1|6319.1|156
1652131500000|2022-05-09 21:25:00|6328|6324|6327.5|6323.5|6328.5|6324.5|6325.7|6321.7|190
1652131800000|2022-05-09 21:30:00|6327.4|6323.4|6325.8|6321.8|6327.7|6324|6324.9|6320.9|269
1652132100000|2022-05-09 21:35:00|6325.7|6321.7|6324.8|6320.8|6326.5|6322.5|6324.6|6320.6|120
1652132400000|2022-05-09 21:40:00|6324.7|6320.7|6324.1|6320.1|6327.1|6323.1|6323.6|6319.7|140
1652132700000|2022-05-09 21:45:00|6324.3|6320.3|6323.7|6319.9|6324.7|6320.7|6323.1|6319.8|185
1652133000000|2022-05-09 21:50:00|6324|6320|6324.9|6320.9|6325.3|6321.3|6323.5|6319.5|170
1652133300000|2022-05-09 21:55:00|6324.8|6320.8|6325.3|6321.3|6326.7|6322.7|6324.3|6320.3|156
1652133600000|2022-05-09 22:00:00|6325.4|6321.4|6323.9|6319.9|6325.8|6321.8|6323.6|6319.7|262
1652133900000|2022-05-09 22:05:00|6324.1|6320.1|6323.7|6320.7|6325.1|6321.6|6323.1|6320.1|235
1652134200000|2022-05-09 22:10:00|6323.8|6320.8|6322.4|6319.4|6324.3|6321.3|6322|6319|248
1652134500000|2022-05-09 22:15:00|6322.2|6319.2|6319.5|6316.5|6323.3|6320.3|6318.5|6315.5|290
1652134800000|2022-05-09 22:20:00|6320.3|6316.3|6318.5|6315.5|6320.3|6316.9|6318.2|6315.1|149
1652135100000|2022-05-09 22:25:00|6318.3|6315.3|6317.2|6314.2|6318.7|6315.7|6316.2|6313.6|151
1652135400000|2022-05-09 22:30:00|6317.1|6314.1|6318.2|6315.2|6318.4|6315.8|6316.3|6313.7|261
1652135700000|2022-05-09 22:35:00|6318.3|6315.3|6319.2|6316.2|6320.2|6317.2|6317.4|6314.8|227
1652136000000|2022-05-09 22:40:00|6319.1|6316.1|6320|6317|6320.8|6318.1|6318|6315.6|186
1652136300000|2022-05-09 22:45:00|6320.1|6317.1|6315.9|6312.9|6320.1|6317.5|6315.3|6312.9|252
1652136600000|2022-05-09 22:50:00|6316|6313|6315.8|6312.8|6316.5|6313.8|6314.2|6311.8|215
1652136900000|2022-05-09 22:55:00|6315.2|6313.4|6317.7|6315.9|6319.2|6316.6|6314.7|6312.4|240
1652137200000|2022-05-09 23:00:00|6317.3|6315.5|6322.1|6320.3|6322.6|6320.8|6317.3|6315.5|357
1652137500000|2022-05-09 23:05:00|6322|6320.2|6323.5|6320.5|6324.4|6322.6|6320.6|6318.8|246
1652137800000|2022-05-09 23:10:00|6323.6|6320.6|6323.8|6322|6324.9|6322.6|6322.5|6320.6|334
1652138100000|2022-05-09 23:15:00|6323.7|6321.9|6323.2|6321.4|6324.2|6322.4|6320.6|6318.8|330
1652138400000|2022-05-09 23:20:00|6323.3|6321.5|6324.2|6322.4|6324.4|6322.6|6322.1|6320.3|401
1652138700000|2022-05-09 23:25:00|6324.1|6322.3|6321.4|6319.6|6324.2|6322.4|6321.2|6318.9|305
1652139000000|2022-05-09 23:30:00|6321.9|6318.9|6321.8|6320|6322.7|6320.2|6319.8|6318|310
1652139300000|2022-05-09 23:35:00|6321.9|6320.1|6322.2|6320.4|6323.6|6321.8|6321.2|6319.4|304
1652139600000|2022-05-09 23:40:00|6322.3|6320.5|6327.7|6325.9|6327.8|6326|6321.7|6319.4|425
1652139900000|2022-05-09 23:45:00|6328.3|6326.5|6323|6321.2|6328.3|6326.5|6323|6320.9|415
1652140200000|2022-05-09 23:50:00|6322.8|6321|6323.2|6321.4|6324.6|6322.8|6322.4|6320.1|368
1652140500000|2022-05-09 23:55:00|6323.3|6321.5|6320.3|6318.5|6325.2|6323.4|6320.3|6317.9|390
1652140800000|2022-05-10 00:00:00|6320.4|6318.6|6319.2|6317.4|6322.5|6320.7|6315.1|6313|550
1652141100000|2022-05-10 00:05:00|6319.3|6317.5|6320.6|6318.8|6324.4|6322.1|6318.4|6316.4|389
1652141400000|2022-05-10 00:10:00|6320.7|6318.9|6311.7|6308.7|6321.5|6319.3|6311.2|6308.6|507
1652141700000|2022-05-10 00:15:00|6311.1|6309.3|6302.3|6299.3|6311.4|6309.3|6301.6|6299.2|672
1652142000000|2022-05-10 00:20:00|6302.2|6299.2|6301.5|6299.7|6304.6|6302.3|6299.5|6297.2|564
1652142300000|2022-05-10 00:25:00|6301.4|6299.6|6301.8|6300|6305.4|6303.1|6299.7|6297.6|473
1652142600000|2022-05-10 00:30:00|6301.7|6299.9|6304.3|6302.5|6305.8|6304|6301.7|6299.9|522
1652142900000|2022-05-10 00:35:00|6304.4|6302.6|6305.5|6303.7|6306.8|6305|6303.1|6301.1|509
1652143200000|2022-05-10 00:40:00|6305.6|6303.8|6302.1|6300.3|6305.8|6304|6297.9|6295.5|366
1652143500000|2022-05-10 00:45:00|6302.2|6300.4|6299|6297.2|6303.5|6301.7|6298.9|6297.1|351
1652143800000|2022-05-10 00:50:00|6299.1|6297.3|6294|6292.2|6301.2|6299.4|6294|6292.2|443
1652144100000|2022-05-10 00:55:00|6293.7|6291.9|6292|6289|6298.4|6296.6|6284.5|6282.3|587
1652144400000|2022-05-10 01:00:00|6291.9|6288.9|6288|6285|6294.7|6291.7|6285.7|6283.5|639
1652144700000|2022-05-10 01:05:00|6287.9|6284.9|6298.1|6295.1|6298.1|6296.1|6286.9|6284.4|609
1652145000000|2022-05-10 01:10:00|6298|6295|6297.3|6295.5|6299.7|6297.6|6294.1|6291.8|609
1652145300000|2022-05-10 01:15:00|6297.2|6295.4|6297.9|6296.1|6302.6|6300.8|6296.2|6294.4|531
1652145600000|2022-05-10 01:20:00|6298.1|6296.3|6297.2|6295.4|6301.1|6299.2|6296.1|6293.7|484
1652145900000|2022-05-10 01:25:00|6296.7|6294.9|6294.6|6291.6|6296.9|6295.1|6293.8|6291.5|454
1652146200000|2022-05-10 01:30:00|6294.7|6291.7|6296.1|6294.3|6297.2|6295.4|6292.2|6290.3|533
1652146500000|2022-05-10 01:35:00|6296.2|6294.4|6298.4|6296.6|6298.5|6296.7|6293.7|6291.9|559
1652146800000|2022-05-10 01:40:00|6298.3|6296.5|6295.7|6293.9|6301|6299.2|6294|6291.6|567
1652147100000|2022-05-10 01:45:00|6295.8|6294|6296.9|6295.1|6298.4|6296.6|6293.4|6291.6|548
1652147400000|2022-05-10 01:50:00|6297.1|6295.3|6300|6298.2|6302|6299.7|6294.2|6292|600
1652147700000|2022-05-10 01:55:00|6300.2|6298.4|6302.1|6300.3|6304.9|6303.1|6300|6298.2|504
1652148000000|2022-05-10 02:00:00|6302.3|6300.5|6307.1|6305.3|6309|6307.2|6302.3|6300.2|514
1652148300000|2022-05-10 02:05:00|6307|6305.2|6311.3|6309.5|6311.8|6310|6303.1|6301.2|514
1652148600000|2022-05-10 02:10:00|6311.4|6309.6|6314.8|6313|6314.8|6313|6310.7|6308.9|557
1652148900000|2022-05-10 02:15:00|6314.7|6312.9|6316.3|6314.5|6317.3|6315.5|6311.6|6309.8|492
1652149200000|2022-05-10 02:20:00|6316.4|6314.6|6313.8|6312|6317.5|6315.7|6312.1|6310.3|441
1652149500000|2022-05-10 02:25:00|6313.7|6311.9|6326.3|6324.5|6327.7|6325.3|6312.6|6310.8|534
1652149800000|2022-05-10 02:30:00|6326.2|6324.4|6328.2|6326.4|6331.3|6328.9|6324.7|6322.4|524
1652150100000|2022-05-10 02:35:00|6328.3|6326.5|6335|6332|6335.7|6332.8|6325.2|6322.7|500
1652150400000|2022-05-10 02:40:00|6334.7|6331.7|6332.7|6330.9|6335.8|6333.1|6329.3|6327.1|463
1652150700000|2022-05-10 02:45:00|6332.6|6330.8|6334.5|6332.7|6334.9|6332.7|6331|6329.1|389
1652151000000|2022-05-10 02:50:00|6334.4|6332.6|6331.8|6330|6334.5|6332.7|6328.8|6326.8|413
1652151300000|2022-05-10 02:55:00|6331.9|6330.1|6335.5|6333.7|6336.5|6334.7|6328.7|6326.9|493
1652151600000|2022-05-10 03:00:00|6335.4|6333.6|6334.6|6332.8|6339.4|6336.8|6333.1|6331.3|488
1652151900000|2022-05-10 03:05:00|6334.5|6332.7|6336.1|6334.3|6337.8|6336|6332.3|6330.5|344
1652152200000|2022-05-10 03:10:00|6336.2|6334.4|6332.8|6331|6336.3|6334.5|6332.3|6330.4|322
1652152500000|2022-05-10 03:15:00|6332.7|6330.9|6329.6|6327.8|6334.3|6332.5|6327.6|6325.8|451
1652152800000|2022-05-10 03:20:00|6329.4|6327.6|6326.4|6324.6|6329.8|6328|6325.5|6323.7|452
1652153100000|2022-05-10 03:25:00|6326.3|6324.5|6325.9|6324.1|6327.6|6325.8|6325.6|6323.8|326
1652153400000|2022-05-10 03:30:00|6326|6324.2|6327.5|6325.7|6328.4|6326.6|6324.7|6322.9|413
1652153700000|2022-05-10 03:35:00|6327.4|6325.6|6329.8|6328|6329.8|6328|6325.3|6323.3|421
1652154000000|2022-05-10 03:40:00|6329.7|6327.9|6327.6|6325.8|6330|6328.2|6327|6325.2|368
1652154300000|2022-05-10 03:45:00|6327.7|6325.9|6331.1|6329.3|6331.2|6329.4|6327.1|6325.3|346
1652154600000|2022-05-10 03:50:00|6331|6329.2|6336.5|6334.7|6337|6335.2|6329.8|6328|368
1652154900000|2022-05-10 03:55:00|6336.6|6334.8|6337.8|6334.8|6340.8|6337.8|6334.8|6332.6|426
1652155200000|2022-05-10 04:00:00|6337.9|6334.9|6337.7|6334.7|6337.9|6335.3|6334.6|6332.6|409
1652155500000|2022-05-10 04:05:00|6337|6335.2|6335.8|6334|6338.6|6336.2|6334.7|6332.9|417
1652155800000|2022-05-10 04:10:00|6335.7|6333.9|6335.7|6333.9|6336.9|6335.1|6334.8|6333|279
1652156100000|2022-05-10 04:15:00|6335.8|6334|6335.7|6332.7|6336.8|6334.9|6334.7|6332.4|348
1652156400000|2022-05-10 04:20:00|6335.8|6332.8|6334.7|6332.9|6338.8|6336.4|6334.6|6332.8|348
1652156700000|2022-05-10 04:25:00|6334.6|6332.8|6331.6|6329.8|6334.9|6333.1|6331.4|6329.6|348
1652157000000|2022-05-10 04:30:00|6331.5|6329.7|6333.8|6332|6334.5|6332.7|6330.9|6329.1|285
1652157300000|2022-05-10 04:35:00|6333.6|6331.8|6333.9|6332.1|6335.1|6333.3|6332.8|6331|267
1652157600000|2022-05-10 04:40:00|6333.8|6332|6332.8|6331|6334.7|6332.9|6332.2|6330.4|294
1652157900000|2022-05-10 04:45:00|6332.7|6330.9|6335.1|6333.3|6335.2|6333.4|6331.8|6330|266
1652158200000|2022-05-10 04:50:00|6335|6333.2|6332.1|6330.3|6335.2|6333.4|6330.6|6328.8|289
1652158500000|2022-05-10 04:55:00|6332.2|6330.4|6334.3|6332.5|6336|6334.2|6331.5|6329.7|364
1652158800000|2022-05-10 05:00:00|6334.1|6332.3|6332.2|6330.4|6335.6|6333.8|6331.5|6329.7|366
1652159100000|2022-05-10 05:05:00|6332.1|6330.3|6335.4|6333.6|6336.9|6335.1|6331.7|6329.9|370
1652159400000|2022-05-10 05:10:00|6335.5|6333.7|6343.5|6341.7|6343.5|6341.7|6335.1|6333.3|378
1652159700000|2022-05-10 05:15:00|6343.4|6341.6|6347.7|6344.7|6347.7|6345.3|6339.5|6337.7|448
1652160000000|2022-05-10 05:20:00|6347.3|6344.3|6340.9|6339.1|6348|6345.7|6339.3|6337.2|483
1652160300000|2022-05-10 05:25:00|6340.6|6338.8|6344.9|6343.1|6347|6344.7|6339.7|6337.7|450
1652160600000|2022-05-10 05:30:00|6344.8|6343|6341.8|6340|6345.6|6343.8|6341.5|6339.7|475
1652160900000|2022-05-10 05:35:00|6341.9|6340.1|6343.4|6341.6|6343.7|6341.9|6340.2|6338.4|390
1652161200000|2022-05-10 05:40:00|6343.3|6341.5|6346.5|6344.7|6348.4|6346.6|6343.2|6341.4|381
1652161500000|2022-05-10 05:45:00|6346.4|6344.6|6347.3|6345.5|6349.5|6347.3|6345.4|6343.6|372
1652161800000|2022-05-10 05:50:00|6347.4|6345.6|6345.4|6343.6|6349.3|6347.1|6344.8|6342.5|404
1652162100000|2022-05-10 05:55:00|6345.5|6343.7|6340.7|6338.9|6348.4|6346.6|6340.5|6338.1|453
1652162400000|2022-05-10 06:00:00|6340.4|6338.6|6344.4|6342.6|6345.2|6343.4|6338.6|6336.5|570
1652162700000|2022-05-10 06:05:00|6344.3|6342.5|6335.4|6333.6|6345.5|6343.7|6335|6332.6|549
1652163000000|2022-05-10 06:10:00|6335.7|6333.9|6339|6337.2|6340.3|6338.5|6334.9|6333.1|505
1652163300000|2022-05-10 06:15:00|6338.9|6337.1|6336.9|6335.1|6339.9|6338.1|6336.2|6334.4|449
1652163600000|2022-05-10 06:20:00|6337.2|6335.4|6339.8|6338|6340.7|6338.9|6337.1|6335.3|431
1652163900000|2022-05-10 06:25:00|6339.7|6337.9|6338.9|6337.1|6343.1|6341.3|6337.1|6334.8|460
1652164200000|2022-05-10 06:30:00|6338.8|6337|6334.5|6332.7|6339.8|6338|6333.7|6331.9|444
1652164500000|2022-05-10 06:35:00|6334.4|6332.6|6334.5|6332.7|6335.5|6333.7|6331.7|6329.9|369
1652164800000|2022-05-10 06:40:00|6334.4|6332.6|6335.9|6334.1|6336|6334.2|6330.3|6328.5|479
1652165100000|2022-05-10 06:45:00|6336|6334.2|6332.3|6330.5|6337.2|6335.4|6332.2|6329.9|524
1652165400000|2022-05-10 06:50:00|6332.4|6330.6|6333.4|6331.6|6337|6335.2|6329.2|6327.4|560
1652165700000|2022-05-10 06:55:00|6333.3|6331.5|6331.2|6329.4|6335.5|6333.2|6331.2|6329.4|485
1652166000000|2022-05-10 07:00:00|6331.3|6329.5|6329.8|6328|6334.3|6332.5|6328.2|6326.4|518
1652166300000|2022-05-10 07:05:00|6329.7|6327.9|6329.9|6328.1|6336.4|6334.6|6329.4|6327.6|542
1652166600000|2022-05-10 07:10:00|6329.8|6328|6325.2|6323.4|6329.8|6328|6323.6|6321.7|547
1652166900000|2022-05-10 07:15:00|6325.1|6323.3|6321.8|6320|6327.1|6325.3|6321.3|6319.5|535
1652167200000|2022-05-10 07:20:00|6321.7|6319.9|6329.2|6327.4|6329.9|6328.1|6321.4|6319.6|514
1652167500000|2022-05-10 07:25:00|6329.1|6327.3|6326.5|6324.7|6329.5|6327.4|6324.3|6322|521
1652167800000|2022-05-10 07:30:00|6326.6|6324.8|6322.3|6320.5|6326.6|6324.8|6321.4|6319.5|549
1652168100000|2022-05-10 07:35:00|6322.4|6320.6|6319.8|6318|6324.1|6322.3|6319.6|6317.8|532
1652168400000|2022-05-10 07:40:00|6320.2|6318.4|6319.6|6317.8|6323.1|6321.3|6318.2|6316.4|545
1652168700000|2022-05-10 07:45:00|6319.5|6317.7|6314|6312.2|6319.8|6318|6312|6310.2|482
1652169000000|2022-05-10 07:50:00|6314.1|6312.3|6310.6|6308.8|6315.2|6313.4|6309.7|6307.9|590
1652169300000|2022-05-10 07:55:00|6310.7|6308.9|6310.8|6309|6312|6310.2|6308.1|6306.3|534
1652169600000|2022-05-10 08:00:00|6310.6|6308.8|6312.2|6310.4|6314.6|6312.3|6310.5|6308.2|563
1652169900000|2022-05-10 08:05:00|6312.4|6310.6|6313.4|6311.6|6314.5|6312.3|6310.5|6308.5|501
1652170200000|2022-05-10 08:10:00|6313.3|6311.5|6312.7|6310.9|6317.3|6315.5|6312.1|6309.7|448
1652170500000|2022-05-10 08:15:00|6312.8|6311|6319.1|6317.3|6319.9|6318.1|6311.9|6309.7|446
1652170800000|2022-05-10 08:20:00|6319.2|6317.4|6320|6318.2|6320.9|6319.1|6317.1|6315.3|444
1652171100000|2022-05-10 08:25:00|6319.9|6318.1|6323.3|6321.5|6325|6322.8|6316.6|6314.8|530
1652171400000|2022-05-10 08:30:00|6323.2|6321.4|6325.9|6324.1|6327.6|6325.5|6322.9|6320.5|501
1652171700000|2022-05-10 08:35:00|6326|6324.2|6326.8|6325|6328.9|6327.1|6323.8|6322|481
1652172000000|2022-05-10 08:40:00|6326.9|6325.1|6326.7|6324.9|6327|6325.2|6324.5|6322.7|402
1652172300000|2022-05-10 08:45:00|6326.6|6324.8|6330.3|6328.5|6331.9|6330.1|6325.7|6323.9|377
1652172600000|2022-05-10 08:50:00|6330.2|6328.4|6326.9|6325.1|6331.2|6329.4|6326.8|6325|382
1652172900000|2022-05-10 08:55:00|6327|6325.2|6329.4|6327.6|6330.4|6328.6|6326.7|6324.9|373
1652173200000|2022-05-10 09:00:00|6329.5|6327.7|6328.7|6326.9|6330|6328.2|6327.1|6325.3|390
1652173500000|2022-05-10 09:05:00|6328.6|6326.8|6330|6327|6330.8|6329|6327.7|6325.9|427
1652173800000|2022-05-10 09:10:00|6329.3|6327.5|6327.8|6326|6330.2|6328.4|6325.6|6323.8|347
1652174100000|2022-05-10 09:15:00|6327.9|6326.1|6325.4|6323.6|6328.9|6327.1|6325.1|6323.2|438
1652174400000|2022-05-10 09:20:00|6325.6|6323.8|6321.8|6320|6325.9|6324.1|6321.8|6320|368
1652174700000|2022-05-10 09:25:00|6321.9|6320.1|6323.4|6321.6|6325|6323.2|6321.2|6319.4|368
1652175000000|2022-05-10 09:30:00|6323.5|6321.7|6328.2|6326.4|6328.9|6327.1|6323.4|6321.6|385
1652175300000|2022-05-10 09:35:00|6328.3|6326.5|6330|6328.2|6330.2|6328.4|6326.2|6324.4|353
1652175600000|2022-05-10 09:40:00|6329.9|6328.1|6328.8|6327|6330.8|6329|6328|6326.2|418
1652175900000|2022-05-10 09:45:00|6328.7|6326.9|6329.8|6328|6332.1|6330.3|6328.4|6326.6|420
1652176200000|2022-05-10 09:50:00|6329.9|6328.1|6323.7|6321.9|6329.9|6328.1|6323.2|6321.3|454
1652176500000|2022-05-10 09:55:00|6323.6|6321.8|6318.9|6317.1|6323.7|6321.9|6318.5|6316.1|443
1652176800000|2022-05-10 10:00:00|6319|6317.2|6314.8|6313|6319.7|6317.9|6313.6|6311.5|520
1652177100000|2022-05-10 10:05:00|6314.7|6312.9|6314.1|6312.3|6315.5|6313.7|6312.9|6310.6|422
1652177400000|2022-05-10 10:10:00|6314.2|6312.4|6315.2|6313.4|6316.8|6314.8|6314.2|6312.4|368
1652177700000|2022-05-10 10:15:00|6315.1|6313.3|6315.9|6312.9|6316.1|6314.1|6311.5|6309.3|421
1652178000000|2022-05-10 10:20:00|6315.8|6312.8|6315.9|6314.1|6317.8|6315.9|6315|6312.8|460
1652178300000|2022-05-10 10:25:00|6315.7|6313.9|6315.5|6313.7|6317.8|6316|6315.1|6312.9|347
1652178600000|2022-05-10 10:30:00|6315.4|6313.6|6318.8|6317|6319.4|6317.1|6315|6313.2|393
1652178900000|2022-05-10 10:35:00|6319.4|6316.4|6321.3|6319.5|6321.9|6319.6|6318.7|6316.3|327
1652179200000|2022-05-10 10:40:00|6321.6|6319.8|6323.7|6321.9|6325.6|6323.5|6320.7|6318.3|416
1652179500000|2022-05-10 10:45:00|6323.8|6322|6320.8|6317.8|6324.6|6322.8|6320|6317.7|466
1652179800000|2022-05-10 10:50:00|6320.7|6317.7|6316|6314.2|6321.8|6319.4|6316|6313.7|543
1652180100000|2022-05-10 10:55:00|6316.1|6314.3|6318.8|6317|6319.1|6317.3|6315.9|6313.8|425
1652180400000|2022-05-10 11:00:00|6318.7|6316.9|6318.2|6316.4|6323|6320.6|6317.3|6315.5|385
1652180700000|2022-05-10 11:05:00|6318.1|6316.3|6317.9|6316.1|6319.3|6317.5|6315.7|6313.9|388
1652181000000|2022-05-10 11:10:00|6318|6316.2|6319.2|6317.4|6320.4|6318.6|6317.2|6315.4|333
1652181300000|2022-05-10 11:15:00|6319.1|6317.3|6312.3|6310.5|6319.2|6317.4|6312.2|6310.3|433
1652181600000|2022-05-10 11:20:00|6312.1|6310.3|6312.2|6310.4|6315.9|6314.1|6311.9|6309.8|442
1652181900000|2022-05-10 11:25:00|6312.3|6310.5|6317.1|6315.3|6317.7|6315.9|6311.1|6309.3|409
1652182200000|2022-05-10 11:30:00|6317.2|6315.4|6320.6|6318.8|6322.3|6320.5|6316.9|6315.1|488
1652182500000|2022-05-10 11:35:00|6320.5|6318.7|6320.4|6318.6|6320.7|6318.9|6317.7|6315.9|339
1652182800000|2022-05-10 11:40:00|6320.5|6318.7|6315.5|6313.7|6321.2|6319.4|6315.5|6313.7|391
1652183100000|2022-05-10 11:45:00|6315.7|6313.9|6317.8|6316|6320.2|6318.4|6315.7|6313.9|382
1652183400000|2022-05-10 11:50:00|6317.7|6315.9|6312.7|6310.9|6318.4|6316.6|6312.7|6310.9|339
1652183700000|2022-05-10 11:55:00|6312.8|6311|6314.5|6312.7|6315.2|6313.4|6312.7|6310.9|327
1652184000000|2022-05-10 12:00:00|6314.6|6312.8|6313.4|6311.6|6316.7|6314.9|6311.1|6309.3|440
1652184300000|2022-05-10 12:05:00|6313.3|6311.5|6314.8|6313|6316.8|6315|6312.5|6310.7|409
1652184600000|2022-05-10 12:10:00|6314.9|6313.1|6318.4|6316.6|6318.4|6316.6|6312.7|6310.9|421
1652184900000|2022-05-10 12:15:00|6318.6|6316.8|6317.7|6315.9|6319.2|6317.4|6316.5|6314.7|411
1652185200000|2022-05-10 12:20:00|6317.6|6315.8|6313|6311.2|6317.8|6316|6311.2|6309.4|464
1652185500000|2022-05-10 12:25:00|6313.1|6311.3|6315.1|6313.3|6317.5|6315.7|6313|6311.2|405
1652185800000|2022-05-10 12:30:00|6315.2|6313.4|6312.8|6311|6316.2|6314.4|6312.2|6310.4|522
1652186100000|2022-05-10 12:35:00|6312.9|6311.1|6323.2|6321.4|6323.8|6322|6312.3|6310.5|475
1652186400000|2022-05-10 12:40:00|6323.3|6321.5|6320.5|6318.7|6324.5|6322.7|6319.5|6317.5|489
1652186700000|2022-05-10 12:45:00|6320.4|6318.6|6318.1|6316.3|6321.5|6319.7|6315.9|6313.8|489
1652187000000|2022-05-10 12:50:00|6319.1|6317.3|6323.3|6321.5|6323.3|6321.5|6318.6|6316.8|497
1652187300000|2022-05-10 12:55:00|6323.4|6321.6|6317.7|6315.9|6323.4|6321.6|6316.8|6315|472
1652187600000|2022-05-10 13:00:00|6317.4|6315.6|6321.9|6320.1|6322.5|6320.7|6317|6315.2|495
1652187900000|2022-05-10 13:05:00|6321.8|6320|6325.5|6323.7|6326.3|6324.5|6319.7|6317.9|465
1652188200000|2022-05-10 13:10:00|6325.4|6323.6|6328.6|6326.8|6330.9|6329.1|6324.4|6322.6|546
1652188500000|2022-05-10 13:15:00|6328.4|6326.6|6325.8|6324|6328.9|6326.8|6323.6|6321.8|525
1652188800000|2022-05-10 13:20:00|6325.7|6323.9|6318.4|6316.6|6327.1|6325.3|6317.2|6315.4|473
1652189100000|2022-05-10 13:25:00|6318.5|6316.7|6323.4|6321.6|6323.4|6321.6|6316.4|6314.6|487
1652189400000|2022-05-10 13:30:00|6323.2|6321.4|6320.3|6318.5|6328|6326.2|6319.5|6317.7|598
1652189700000|2022-05-10 13:35:00|6320.4|6318.6|6318.5|6316.7|6320.7|6318.9|6316.3|6314.5|573
1652190000000|2022-05-10 13:40:00|6318.6|6316.8|6314.9|6313.1|6319.5|6317.7|6314.8|6312.6|551
1652190300000|2022-05-10 13:45:00|6314.8|6313|6311.2|6309.4|6314.8|6313|6307.7|6305.5|575
1652190600000|2022-05-10 13:50:00|6311.1|6309.3|6316.1|6314.3|6319.2|6317.4|6309.8|6308|490
1652190900000|2022-05-10 13:55:00|6316.3|6314.5|6316|6314.2|6317.1|6315.3|6311.7|6309.9|547
1652191200000|2022-05-10 14:00:00|6316.2|6314.4|6317.1|6315.3|6318.9|6317.1|6309.1|6306.8|638
1652191500000|2022-05-10 14:05:00|6317|6315.2|6318.7|6316.9|6323.6|6321.3|6316|6314.2|651
1652191800000|2022-05-10 14:10:00|6318.8|6317|6322.5|6320.7|6325.6|6323.2|6318.8|6316.6|663
1652192100000|2022-05-10 14:15:00|6322.3|6320.5|6324.4|6322.6|6325.7|6323.5|6319.7|6317.6|624
1652192400000|2022-05-10 14:20:00|6323.9|6322.1|6321.3|6319.5|6325.9|6324.1|6319.2|6317|643
1652192700000|2022-05-10 14:25:00|6321.2|6319.4|6319.2|6317.4|6321.5|6319.7|6316.4|6314.6|604
1652193000000|2022-05-10 14:30:00|6319.3|6317.5|6311.5|6309.7|6321.1|6319.3|6309.9|6308.1|582
1652193300000|2022-05-10 14:35:00|6311.8|6310|6306.2|6304.4|6312.9|6310.8|6305.7|6303.9|525
1652193600000|2022-05-10 14:40:00|6306.3|6304.5|6304.4|6302.6|6306.4|6304.6|6303|6301.2|498
1652193900000|2022-05-10 14:45:00|6304.3|6302.5|6293.5|6290.5|6305.3|6303.5|6290.9|6287.9|686
1652194200000|2022-05-10 14:50:00|6293.6|6290.6|6295.4|6293.6|6296.9|6295.1|6289.2|6287.4|621
1652194500000|2022-05-10 14:55:00|6295|6293.2|6292.6|6290.8|6295.9|6294.1|6289.7|6287.9|596
1652194800000|2022-05-10 15:00:00|6292.7|6290.9|6291.3|6289.5|6296.9|6295.1|6289.5|6287.7|611
1652195100000|2022-05-10 15:05:00|6291.7|6289.9|6288|6286.2|6292|6290.2|6285.8|6284|485
1652195400000|2022-05-10 15:10:00|6288.2|6286.4|6289.8|6288|6293.9|6292.1|6288.2|6286.4|587
1652195700000|2022-05-10 15:15:00|6289.9|6288.1|6293.4|6291.6|6293.5|6291.7|6288.5|6286.7|597
1652196000000|2022-05-10 15:20:00|6293.7|6291.9|6291.2|6289.4|6295.3|6293.5|6291|6289.2|509
1652196300000|2022-05-10 15:25:00|6291.1|6289.3|6291.8|6290|6294.1|6292.3|6289|6287.2|532
1652196600000|2022-05-10 15:30:00|6291.9|6290.1|6289|6287.2|6295.3|6293.5|6287.6|6285|645
1652196900000|2022-05-10 15:35:00|6289.2|6287.4|6296|6294.2|6297.3|6295.5|6288.6|6286.3|651
1652197200000|2022-05-10 15:40:00|6295.8|6294|6291.1|6289.3|6297.6|6295.8|6288.7|6286.2|602
1652197500000|2022-05-10 15:45:00|6291.2|6289.4|6286.3|6284.5|6292.1|6290.3|6285.9|6284.1|552
1652197800000|2022-05-10 15:50:00|6286.4|6284.6|6286.1|6284.3|6287|6285.2|6282.9|6281.1|558
1652198100000|2022-05-10 15:55:00|6286|6284.2|6286.8|6285|6287.4|6285.6|6280.6|6278.8|554
1652198400000|2022-05-10 16:00:00|6287|6285.2|6291.3|6289.5|6293.1|6291.3|6284.5|6282.2|712
1652198700000|2022-05-10 16:05:00|6291.4|6289.6|6285|6283.2|6291.7|6289.9|6284.9|6283.1|610
1652199000000|2022-05-10 16:10:00|6285.1|6283.3|6289.1|6287.3|6291.6|6289.8|6284.8|6283|621
1652199300000|2022-05-10 16:15:00|6288.7|6286.9|6289|6287.2|6291.2|6289.3|6287.3|6285|555
1652199600000|2022-05-10 16:20:00|6288.9|6287.1|6284.4|6282.6|6289|6287.2|6284.4|6282.6|553
1652199900000|2022-05-10 16:25:00|6284.3|6282.5|6286.1|6284.3|6287.8|6285.8|6283.8|6282|595
1652200200000|2022-05-10 16:30:00|6286|6284.2|6284.1|6282.3|6288.1|6286.3|6281.7|6279.9|607
1652200500000|2022-05-10 16:35:00|6283.9|6282.1|6286.4|6284.6|6290.1|6287.8|6283.4|6281.6|563
1652200800000|2022-05-10 16:40:00|6286.3|6284.5|6288.8|6287|6290.1|6288.3|6285.4|6283.6|582
1652201100000|2022-05-10 16:45:00|6288.7|6286.9|6292.7|6289.7|6295.3|6293|6288.7|6286.7|504
1652201400000|2022-05-10 16:50:00|6292.2|6289.2|6285.9|6284.1|6293.9|6291.8|6285.9|6283.6|576
1652201700000|2022-05-10 16:55:00|6285.6|6283.8|6283|6281.2|6289.2|6286.7|6282.6|6280.4|625
1652202000000|2022-05-10 17:00:00|6283.4|6280.4|6287.1|6285.3|6288.8|6286.6|6280.9|6279.1|673
1652202300000|2022-05-10 17:05:00|6287.2|6285.4|6288|6286.2|6290.9|6288.9|6286.1|6284.2|614
1652202600000|2022-05-10 17:10:00|6287.8|6286|6283.1|6281.3|6287.8|6286|6280.5|6278.7|522
1652202900000|2022-05-10 17:15:00|6283|6281.2|6280.8|6279|6284.2|6282.4|6280.1|6278.1|520
1652203200000|2022-05-10 17:20:00|6281|6279.2|6280.8|6279|6282.9|6280.7|6277.1|6275.3|532
1652203500000|2022-05-10 17:25:00|6281.3|6279.5|6284.2|6282.4|6284.7|6282.9|6279.2|6277.4|599
1652203800000|2022-05-10 17:30:00|6284.6|6282.8|6289.1|6287.3|6289.2|6287.4|6283.2|6281.4|465
1652204100000|2022-05-10 17:35:00|6288.8|6287|6293|6291.2|6294|6292.2|6288.6|6286.8|546
1652204400000|2022-05-10 17:40:00|6293.2|6291.4|6299.8|6298|6300.8|6298.6|6292.7|6290.9|509
1652204700000|2022-05-10 17:45:00|6299.7|6297.9|6301.8|6300|6303.8|6302|6299.1|6297.2|443
1652205000000|2022-05-10 17:50:00|6301.7|6299.9|6303.2|6301.4|6304.4|6302.6|6300.5|6298.2|513
1652205300000|2022-05-10 17:55:00|6303.4|6301.6|6305.2|6303.4|6305.5|6303.7|6302|6300.1|452
1652205600000|2022-05-10 18:00:00|6305.3|6303.5|6304.9|6303.1|6306.7|6304.9|6301.2|6299.2|497
1652205900000|2022-05-10 18:05:00|6304.7|6302.9|6301.2|6299.4|6305.4|6303.6|6300.8|6298.4|446
1652206200000|2022-05-10 18:10:00|6301.1|6299.3|6303.7|6301.9|6304.2|6302.4|6300.3|6298|475
1652206500000|2022-05-10 18:15:00|6303.6|6301.8|6300.2|6298.4|6303.9|6301.9|6295.6|6293.8|593
1652206800000|2022-05-10 18:20:00|6300.8|6297.8|6297.7|6295.9|6301.7|6299.3|6296.8|6294.6|607
1652207100000|2022-05-10 18:25:00|6297.6|6295.8|6296.2|6293.2|6298|6296.1|6293.3|6291.5|619
1652207400000|2022-05-10 18:30:00|6296.3|6293.3|6297.4|6295.6|6297.5|6295.7|6294.7|6292.9|516
1652207700000|2022-05-10 18:35:00|6297.2|6295.4|6296.4|6294.6|6300.9|6298.6|6296.2|6294.4|568
1652208000000|2022-05-10 18:40:00|6296.1|6294.3|6300.4|6298.6|6301.4|6299.6|6293.8|6292|540
1652208300000|2022-05-10 18:45:00|6300.3|6298.5|6294.4|6292.6|6300.7|6298.9|6293.3|6291.5|604
1652208600000|2022-05-10 18:50:00|6294|6292.2|6296.3|6294.5|6297.1|6295.3|6292.9|6291.1|586
1652208900000|2022-05-10 18:55:00|6296.7|6294.9|6294|6291|6297.4|6295|6291.2|6289.4|681
1652209200000|2022-05-10 19:00:00|6294.5|6290.5|6299.7|6297.9|6300.2|6298.4|6293.1|6290.2|419
1652209500000|2022-05-10 19:05:00|6299.6|6297.8|6299.6|6297.8|6303.9|6302.1|6299.1|6297.3|393
1652209800000|2022-05-10 19:10:00|6299.7|6297.9|6299.1|6297.3|6300.4|6298.3|6297.2|6295.3|549
1652210100000|2022-05-10 19:15:00|6298.9|6297.1|6298.1|6296.3|6300.3|6298.2|6296|6293.7|520
1652210400000|2022-05-10 19:20:00|6298|6296.2|6296.5|6294.7|6298.5|6296.5|6296.4|6294|92
1652210700000|2022-05-10 19:25:00|6295.1|6293.3|6293.6|6291.8|6296.4|6294|6291.9|6289.7|433
1652211000000|2022-05-10 19:30:00|6293.7|6291.9|6289.7|6287.9|6293.7|6291.9|6288.6|6286.4|466
1652211300000|2022-05-10 19:35:00|6289.6|6287.8|6288.1|6286.3|6292.5|6290.1|6287.1|6284.7|454
1652211600000|2022-05-10 19:40:00|6288.2|6286.4|6284.8|6283|6288.2|6286.4|6284.4|6281.8|496
1652211900000|2022-05-10 19:45:00|6284.7|6282.9|6286.7|6284.9|6288.8|6286.3|6283.9|6281.7|517
1652212200000|2022-05-10 19:50:00|6286.4|6284.6|6289.3|6287.5|6290.2|6288.4|6285.5|6283.7|560
1652212500000|2022-05-10 19:55:00|6289.4|6287.6|6291|6289.2|6291.3|6289.5|6286.5|6284.5|482
1652212800000|2022-05-10 20:00:00|6290.9|6289.1|6289.4|6287.6|6291.2|6289.1|6288.1|6285.8|348
1652213100000|2022-05-10 20:05:00|6289.6|6287.8|6291.1|6288.1|6293.1|6290.6|6289.4|6287.6|408
1652213400000|2022-05-10 20:10:00|6291|6288|6289.2|6287.4|6291.4|6289|6289|6286.7|348
1652213700000|2022-05-10 20:15:00|6289.1|6287.3|6293.1|6291.3|6293.8|6291.4|6289.1|6287.2|344
1652214000000|2022-05-10 20:20:00|6292.9|6291.1|6292.7|6290.9|6293.3|6291.3|6291|6288.6|163
1652214300000|2022-05-10 20:25:00|6292.6|6290.8|6293.4|6291.6|6295.4|6292.9|6292.5|6290.2|222
1652214600000|2022-05-10 20:30:00|6293.5|6291.7|6293|6291.2|6294.8|6292.6|6292.2|6290.2|179
1652214900000|2022-05-10 20:35:00|6293.1|6291.3|6292.5|6290.7|6293.7|6291.3|6292.2|6289.7|216
1652215200000|2022-05-10 20:40:00|6292.6|6290.8|6292|6290.2|6293.6|6291.6|6291.9|6289.4|172
1652215500000|2022-05-10 20:45:00|6292.7|6289.7|6291.9|6290.1|6293.1|6290.7|6291.1|6288.7|192
1652215800000|2022-05-10 20:50:00|6291.8|6290|6291.4|6288.4|6292.6|6290.1|6290.6|6288.2|155
1652216100000|2022-05-10 20:55:00|6291.2|6288.2|6291.9|6287.9|6294.2|6290.8|6289.7|6286.7|397
1652216400000|2022-05-10 21:00:00|6292.4|6288.4|6296.8|6292.8|6299|6295|6288.4|6284.4|82
1652216700000|2022-05-10 21:05:00|6297.2|6293.2|6293.4|6289.4|6299.9|6295.9|6287.6|6283.6|223
1652217000000|2022-05-10 21:10:00|6293.5|6289.5|6290.4|6286.4|6293.7|6289.7|6288.1|6284.1|258
1652217300000|2022-05-10 21:15:00|6290.1|6286.1|6290.9|6286.9|6292.3|6288.3|6288.3|6284.3|199
1652217600000|2022-05-10 21:20:00|6291|6287|6293.7|6289.7|6295.5|6291.5|6289.3|6285.3|161
1652217900000|2022-05-10 21:25:00|6293.6|6289.6|6296.4|6292.4|6299.4|6295.4|6292.2|6288.2|263
1652218200000|2022-05-10 21:30:00|6297|6293|6298.8|6294.8|6299.2|6295.2|6293|6289|197
1652218500000|2022-05-10 21:35:00|6298.5|6294.5|6294.3|6290.3|6300.5|6296.5|6293|6289|248
1652218800000|2022-05-10 21:40:00|6294.1|6290.1|6294.5|6290.5|6297.4|6293.4|6293.6|6289.6|153
1652219100000|2022-05-10 21:45:00|6294.7|6290.7|6293.7|6289.7|6297.8|6293.8|6292.5|6288.5|165
1652219400000|2022-05-10 21:50:00|6294.1|6290.1|6293.6|6289.6|6298|6294|6292.7|6288.7|178
1652219700000|2022-05-10 21:55:00|6293.1|6289.1|6294.3|6290.3|6295.8|6291.8|6292.7|6288.7|142
1652220000000|2022-05-10 22:00:00|6293.8|6289.8|6292.3|6288.8|6294|6290|6292.2|6288.3|249
1652220300000|2022-05-10 22:05:00|6292.4|6288.7|6291.8|6288.6|6292.8|6289.3|6291.5|6287.9|174
1652220600000|2022-05-10 22:10:00|6291.9|6288.7|6292.8|6288.9|6293.1|6290.1|6291.6|6287.9|144
1652220900000|2022-05-10 22:15:00|6292.9|6289|6291.4|6288.2|6293.3|6290.1|6290.3|6287.3|252
1652221200000|2022-05-10 22:20:00|6291.5|6288|6291.5|6288.5|6293|6289.7|6291.1|6287.9|189
1652221500000|2022-05-10 22:25:00|6291.7|6287.9|6292|6289|6292.6|6289.5|6291.3|6287.9|191
1652221800000|2022-05-10 22:30:00|6292.1|6289.1|6292.3|6289.3|6294.3|6290.9|6291.5|6288.5|197
1652222100000|2022-05-10 22:35:00|6292.4|6289.4|6292.7|6289.7|6293.2|6290.1|6292.2|6289.2|88
1652222400000|2022-05-10 22:40:00|6292.6|6289.6|6293.1|6290.1|6293.7|6290.8|6291.2|6288.6|174
1652222700000|2022-05-10 22:45:00|6293|6290|6292.1|6289.1|6293.2|6290.4|6291.6|6288.9|142
1652223000000|2022-05-10 22:50:00|6292.2|6289.2|6288.7|6285.7|6292.3|6289.3|6287.7|6285.3|180
1652223300000|2022-05-10 22:55:00|6288.8|6285.8|6288.6|6285.6|6289.2|6286.7|6287.6|6285.3|141
1652223600000|2022-05-10 23:00:00|6288.7|6285.7|6288.7|6285.7|6289|6286.6|6286.7|6284.3|146
1652223900000|2022-05-10 23:05:00|6288.6|6285.6|6289.6|6287.8|6290.7|6288.5|6288|6285.5|206
1652224200000|2022-05-10 23:10:00|6289.7|6287.9|6292.2|6289.2|6292.5|6290.1|6289.6|6287.1|288
1652224500000|2022-05-10 23:15:00|6292.1|6289.1|6291.8|6290|6292.5|6290.4|6290.5|6288.5|254
1652224800000|2022-05-10 23:20:00|6291.7|6289.9|6295.1|6293.3|6295.1|6293.3|6291.7|6289.8|192
1652225100000|2022-05-10 23:25:00|6295|6293.2|6294.4|6292.6|6296.8|6295|6294.4|6292.6|174
1652225400000|2022-05-10 23:30:00|6294.5|6292.7|6293.3|6291.5|6294.5|6292.7|6292.3|6290.2|236
1652225700000|2022-05-10 23:35:00|6293.2|6291.4|6291.2|6288.2|6294.8|6292.4|6290.9|6288.2|179
1652226000000|2022-05-10 23:40:00|6291.3|6288.3|6292.1|6289.1|6292.2|6289.8|6287.4|6285|308
1652226300000|2022-05-10 23:45:00|6292.2|6289.2|6291.5|6289.7|6292.4|6290|6290.6|6287.6|232
1652226600000|2022-05-10 23:50:00|6291.4|6289.6|6291.1|6289.3|6291.9|6290.1|6290.6|6288.8|155
1652226900000|2022-05-10 23:55:00|6291.2|6289.4|6288.4|6286.6|6291.7|6289.9|6288.3|6286.5|292
1652227200000|2022-05-11 00:00:00|6287.5|6285.7|6287|6285.2|6289|6287.2|6283.8|6282|411
1652227500000|2022-05-11 00:05:00|6287.1|6285.3|6288.6|6286.8|6289.4|6287.6|6285.5|6283.7|377
1652227800000|2022-05-11 00:10:00|6288.5|6286.7|6290|6288.2|6291.4|6289.6|6286.5|6284.7|330
1652228100000|2022-05-11 00:15:00|6289.9|6288.1|6290.4|6288.6|6291.4|6289.6|6288.6|6286.8|312
1652228400000|2022-05-11 00:20:00|6290.6|6288.8|6286.3|6284.5|6291.1|6289.3|6285.9|6284.1|301
1652228700000|2022-05-11 00:25:00|6286.2|6284.4|6286.4|6284.6|6288.6|6286.8|6285.9|6284.1|211
1652229000000|2022-05-11 00:30:00|6286.9|6283.9|6290.8|6289|6292.3|6290.5|6285.5|6283.7|276
1652229300000|2022-05-11 00:35:00|6290.6|6288.8|6290.8|6289|6292.7|6290.9|6290.3|6288.5|268
1652229600000|2022-05-11 00:40:00|6290.7|6288.9|6293.8|6292|6294.5|6292.7|6290.7|6288.9|261
1652229900000|2022-05-11 00:45:00|6293.9|6292.1|6292.8|6291|6294|6292.1|6290.8|6289|310
1652230200000|2022-05-11 00:50:00|6292.7|6290.9|6294.9|6293.1|6295.1|6293.3|6291.5|6289.7|364
1652230500000|2022-05-11 00:55:00|6294.8|6293|6294.3|6292.5|6296.4|6294.1|6292.8|6291|382
1652230800000|2022-05-11 01:00:00|6294.4|6292.6|6292.3|6290.5|6294.4|6292.6|6292.1|6290.3|313
1652231100000|2022-05-11 01:05:00|6292.2|6290.4|6289.4|6287.6|6293.7|6291.9|6289.4|6287.6|343
1652231400000|2022-05-11 01:10:00|6289.7|6287.9|6289|6287.2|6289.8|6288|6285.7|6283.9|315
1652231700000|2022-05-11 01:15:00|6288.9|6287.1|6291.6|6289.8|6292.6|6290.8|6288.9|6287.1|287
1652232000000|2022-05-11 01:20:00|6291.7|6289.9|6295|6293.2|6295.7|6293.9|6290.6|6288.8|362
1652232300000|2022-05-11 01:25:00|6294.9|6293.1|6303.6|6300.6|6304|6301|6294.3|6292.5|297
1652232600000|2022-05-11 01:30:00|6303.5|6300.5|6303.7|6301.9|6307.4|6305|6301.6|6299.3|388
1652232900000|2022-05-11 01:35:00|6303.6|6301.8|6306.7|6304.9|6307.1|6305.3|6301.5|6299.5|447
1652233200000|2022-05-11 01:40:00|6306.6|6304.8|6308.3|6306.5|6309.3|6307.2|6306.6|6304.8|346
1652233500000|2022-05-11 01:45:00|6308.4|6306.6|6309.7|6307.9|6310.6|6308.8|6307.8|6305.8|299
1652233800000|2022-05-11 01:50:00|6309.6|6307.8|6307.6|6305.8|6309.6|6307.8|6305.9|6304.1|336
1652234100000|2022-05-11 01:55:00|6307.5|6305.7|6306.5|6303.5|6309.7|6307.9|6306|6303.5|426
1652234400000|2022-05-11 02:00:00|6306|6304.2|6307|6305.2|6308|6305.8|6305.1|6303.3|364
1652234700000|2022-05-11 02:05:00|6307.1|6305.3|6309.5|6307.7|6309.7|6307.9|6305.3|6303.5|426
1652235000000|2022-05-11 02:10:00|6309.3|6307.5|6308.6|6306.8|6310.2|6308.4|6307.9|6305.9|349
1652235300000|2022-05-11 02:15:00|6308.7|6306.9|6306.8|6305|6310.2|6308.4|6306.5|6304.7|305
1652235600000|2022-05-11 02:20:00|6306.9|6305.1|6306.6|6304.8|6308.1|6306.3|6306.1|6304.3|264
1652235900000|2022-05-11 02:25:00|6306.7|6304.9|6307.2|6305.4|6308.3|6306.5|6306.6|6304.8|222
1652236200000|2022-05-11 02:30:00|6307.1|6305.3|6303.6|6301.8|6308.3|6306.5|6303.6|6301.8|279
1652236500000|2022-05-11 02:35:00|6303.7|6301.9|6301.4|6299.6|6304.7|6302.9|6301.3|6299.5|277
1652236800000|2022-05-11 02:40:00|6301.2|6299.4|6299.7|6297.9|6302.8|6301|6299.1|6297.3|338
1652237100000|2022-05-11 02:45:00|6299.5|6297.7|6300.2|6298.4|6300.7|6298.9|6297.5|6295.7|328
1652237400000|2022-05-11 02:50:00|6300.1|6298.3|6302.6|6300.8|6302.9|6301.1|6300|6298.2|356
1652237700000|2022-05-11 02:55:00|6302.5|6300.7|6301.8|6300|6303.1|6301.3|6300.4|6298.6|357
1652238000000|2022-05-11 03:00:00|6301.7|6299.9|6300.4|6298.6|6301.8|6300|6298.9|6297.1|343
1652238300000|2022-05-11 03:05:00|6300.5|6298.7|6302.2|6300.4|6302.8|6301|6299.6|6297.8|247
1652238600000|2022-05-11 03:10:00|6302.1|6300.3|6301.3|6299.5|6302.3|6300.5|6300.3|6298.5|271
1652238900000|2022-05-11 03:15:00|6301.2|6299.4|6300.3|6298.5|6301.3|6299.5|6298.5|6296.7|279
1652239200000|2022-05-11 03:20:00|6300.4|6298.6|6303.8|6302|6303.9|6302.1|6299.7|6297.9|266
1652239500000|2022-05-11 03:25:00|6303.7|6301.9|6305.1|6303.3|6305.3|6303.5|6303.2|6301.4|244
1652239800000|2022-05-11 03:30:00|6305.2|6303.4|6308|6306.2|6309.6|6307.8|6304.9|6303.1|244
1652240100000|2022-05-11 03:35:00|6307.5|6305.7|6304.9|6303.1|6307.8|6306|6304.2|6301.7|292
1652240400000|2022-05-11 03:40:00|6305.2|6303.4|6305.9|6304.1|6306.7|6304.9|6304|6302.2|301
1652240700000|2022-05-11 03:45:00|6305.8|6304|6307.4|6305.6|6307.5|6305.7|6304|6302.2|282
1652241000000|2022-05-11 03:50:00|6307.7|6305.9|6308|6306.2|6310.4|6308.6|6307.3|6305.5|334
1652241300000|2022-05-11 03:55:00|6307.9|6306.1|6308.3|6306.5|6310.4|6308.6|6307.6|6305.8|308
1652241600000|2022-05-11 04:00:00|6308.2|6306.4|6308.8|6307|6308.9|6307.1|6306.4|6304.6|300
1652241900000|2022-05-11 04:05:00|6308.9|6307.1|6307|6305.2|6308.9|6307.1|6306.7|6304.9|238
1652242200000|2022-05-11 04:10:00|6307.1|6305.3|6307.6|6305.8|6307.8|6306|6306.5|6304.7|275
1652242500000|2022-05-11 04:15:00|6307.7|6305.9|6305.6|6303.8|6309.5|6307.7|6305.1|6303.3|333
1652242800000|2022-05-11 04:20:00|6305.7|6303.9|6306.8|6305|6307.8|6306|6305.2|6303.4|338
1652243100000|2022-05-11 04:25:00|6306.9|6305.1|6306.7|6304.9|6308.1|6306.3|6306.4|6304.2|324
1652243400000|2022-05-11 04:30:00|6306.8|6305|6306.2|6304.4|6307.7|6305.9|6305.9|6304.1|169
1652243700000|2022-05-11 04:35:00|6306.3|6304.5|6309.3|6307.5|6309.3|6307.5|6305.7|6303.9|194
1652244000000|2022-05-11 04:40:00|6309.7|6307.9|6309.8|6308|6311|6309.2|6308.7|6306.9|253
1652244300000|2022-05-11 04:45:00|6309.9|6308.1|6311.9|6310.1|6311.9|6310.1|6308.5|6306.7|261
1652244600000|2022-05-11 04:50:00|6311.7|6309.9|6310|6308.2|6312.4|6310.6|6309|6307.2|268
1652244900000|2022-05-11 04:55:00|6309.9|6308.1|6310.4|6308.6|6311.5|6309.7|6309.2|6307.4|230
1652245200000|2022-05-11 05:00:00|6310.3|6308.5|6309.4|6307.6|6310.7|6308.9|6308.6|6306.8|348
1652245500000|2022-05-11 05:05:00|6309.3|6307.5|6307|6305.2|6310.5|6308.7|6306.9|6305.1|299
1652245800000|2022-05-11 05:10:00|6306.9|6305.1|6308.3|6306.5|6308.8|6307|6305.8|6304|285
1652246100000|2022-05-11 05:15:00|6308.2|6306.4|6308.9|6307.1|6310|6308.2|6307.8|6306|283
1652246400000|2022-05-11 05:20:00|6308.8|6307|6310.5|6308.7|6311.6|6309.8|6308.3|6306.5|301
1652246700000|2022-05-11 05:25:00|6310.6|6308.8|6311.7|6309.9|6312.3|6310.5|6310.5|6308.7|373
1652247000000|2022-05-11 05:30:00|6311.6|6309.8|6311.6|6309.8|6313.3|6311.5|6310.7|6308.9|355
1652247300000|2022-05-11 05:35:00|6311.5|6309.7|6309|6307.2|6312.4|6310.6|6307.7|6305.9|328
1652247600000|2022-05-11 05:40:00|6308.9|6307.1|6306.8|6305|6309.9|6308.1|6306.6|6304.8|461
1652247900000|2022-05-11 05:45:00|6306.7|6304.9|6305.2|6303.4|6307|6305.2|6305|6303.2|337
1652248200000|2022-05-11 05:50:00|6305.3|6303.5|6302.7|6300.9|6307.2|6305.1|6302|6300.2|350
1652248500000|2022-05-11 05:55:00|6302.8|6301|6304.7|6302.9|6304.9|6303.1|6302.1|6299.9|355
1652248800000|2022-05-11 06:00:00|6305.4|6302.4|6304.8|6303|6306.7|6304.5|6303.6|6301.8|432
1652249100000|2022-05-11 06:05:00|6304.7|6302.9|6307.1|6305.3|6307.2|6305.4|6302.4|6300.6|401
1652249400000|2022-05-11 06:10:00|6307.2|6305.4|6310.1|6308.3|6311.6|6309.8|6306.7|6304.9|379
1652249700000|2022-05-11 06:15:00|6310.2|6308.4|6315.3|6313.5|6316.7|6314.3|6309.8|6308|449
1652250000000|2022-05-11 06:20:00|6315.2|6313.4|6317.3|6315.5|6318.9|6316.5|6314.3|6312.5|461
1652250300000|2022-05-11 06:25:00|6317.4|6315.6|6315|6313.2|6317.8|6315.6|6314.3|6312.1|498
1652250600000|2022-05-11 06:30:00|6315.1|6313.3|6313.7|6311.9|6316.8|6315|6313.3|6311.5|427
1652250900000|2022-05-11 06:35:00|6313.6|6311.8|6311.2|6309.4|6314.4|6312.6|6310.3|6308.5|311
1652251200000|2022-05-11 06:40:00|6311.3|6309.5|6316.2|6314.4|6316.4|6314.6|6311.2|6309.4|293
1652251500000|2022-05-11 06:45:00|6316.3|6314.5|6316.5|6314.7|6316.8|6315|6315|6312.8|262
1652251800000|2022-05-11 06:50:00|6316.6|6314.8|6316.6|6314.8|6317.1|6315.1|6315|6312.8|314
1652252100000|2022-05-11 06:55:00|6316.5|6314.7|6315.1|6313.3|6316.6|6314.8|6313.2|6311.4|411
1652252400000|2022-05-11 07:00:00|6315.2|6313.4|6316.4|6314.6|6317.8|6315.8|6314.8|6312.7|402
1652252700000|2022-05-11 07:05:00|6316.1|6314.3|6317.1|6315.3|6319.4|6316.8|6314|6311.6|422
1652253000000|2022-05-11 07:10:00|6316.9|6315.1|6317.8|6316|6321.7|6318.9|6316.7|6314|388
1652253300000|2022-05-11 07:15:00|6317.9|6316.1|6317.3|6315.5|6318.4|6316.6|6315.9|6314.1|442
1652253600000|2022-05-11 07:20:00|6317.4|6315.6|6317.7|6315.9|6324.6|6322.3|6317.3|6315.5|458
1652253900000|2022-05-11 07:25:00|6317.8|6316|6315.2|6313.4|6317.8|6316|6314|6312.2|467
1652254200000|2022-05-11 07:30:00|6315.3|6313.5|6316.3|6314.5|6316.5|6314.7|6313.3|6311.5|432
1652254500000|2022-05-11 07:35:00|6316.4|6314.6|6316.7|6314.9|6318.5|6316.6|6315.1|6313.3|444
1652254800000|2022-05-11 07:40:00|6316.6|6314.8|6319.8|6318|6320.1|6318.3|6315.5|6313.7|438
1652255100000|2022-05-11 07:45:00|6319.9|6318.1|6321.1|6319.3|6321.2|6319.4|6318.4|6316.6|355
1652255400000|2022-05-11 07:50:00|6321|6319.2|6325.9|6324.1|6326.8|6325|6320|6318.2|418
1652255700000|2022-05-11 07:55:00|6325.7|6323.9|6321.4|6319.6|6325.9|6324.1|6321|6319.2|390
1652256000000|2022-05-11 08:00:00|6321.5|6319.7|6321.6|6319.8|6324.5|6322.7|6321|6319.2|434
1652256300000|2022-05-11 08:05:00|6321.7|6319.9|6323.5|6321.7|6324|6322.2|6320|6318.2|442
1652256600000|2022-05-11 08:10:00|6323.4|6321.6|6325.8|6324|6326.8|6324.6|6323.3|6321.5|452
1652256900000|2022-05-11 08:15:00|6326|6324.2|6326.1|6324.3|6327.3|6325.5|6325|6323.2|359
1652257200000|2022-05-11 08:20:00|6325.8|6324|6333.4|6331.6|6333.5|6331.7|6324.7|6322.9|434
1652257500000|2022-05-11 08:25:00|6333.5|6331.7|6331.1|6329.3|6333.7|6331.9|6330.8|6328.6|444
1652257800000|2022-05-11 08:30:00|6331.2|6329.4|6330.2|6328.4|6331.2|6329.4|6328.9|6327.1|318
1652258100000|2022-05-11 08:35:00|6330.1|6328.3|6334.5|6332.7|6335.8|6334|6329.9|6328.1|296
1652258400000|2022-05-11 08:40:00|6334.6|6332.8|6338.6|6336.8|6339.1|6337.3|6334.1|6332.3|318
1652258700000|2022-05-11 08:45:00|6338.7|6336.9|6340.8|6339|6341.5|6339.7|6336.7|6334.9|403
1652259000000|2022-05-11 08:50:00|6340.9|6339.1|6341.6|6339.8|6343.4|6341.4|6339.5|6337.7|457
1652259300000|2022-05-11 08:55:00|6341.3|6339.5|6340.8|6339|6343.4|6341.6|6339.5|6337.7|386
1652259600000|2022-05-11 09:00:00|6340.7|6338.9|6339.7|6337.9|6342.2|6340.4|6338.9|6337.1|365
1652259900000|2022-05-11 09:05:00|6339.8|6338|6346.5|6344.7|6347.9|6346.1|6339.5|6337.7|431
1652260200000|2022-05-11 09:10:00|6346.4|6344.6|6350.4|6348.6|6350.4|6348.6|6346.4|6344.6|406
1652260500000|2022-05-11 09:15:00|6350.2|6348.4|6346.7|6344.9|6350.2|6348.4|6346.1|6344.3|385
1652260800000|2022-05-11 09:20:00|6346.6|6344.8|6344.8|6343|6347.9|6346.1|6344.8|6343|373
1652261100000|2022-05-11 09:25:00|6344.7|6342.9|6346.1|6344.3|6346.9|6345.1|6343.2|6341.4|377
1652261400000|2022-05-11 09:30:00|6346.2|6344.4|6346.2|6344.4|6348.4|6346.6|6345.1|6343.3|314
1652261700000|2022-05-11 09:35:00|6346.3|6344.5|6346.7|6344.9|6347.1|6344.9|6345|6343.2|296
1652262000000|2022-05-11 09:40:00|6346.8|6345|6346|6344.2|6347.1|6345.3|6345|6343.2|345
1652262300000|2022-05-11 09:45:00|6346.1|6344.3|6345.5|6343.7|6346.5|6344.7|6344.8|6343|314
1652262600000|2022-05-11 09:50:00|6345.6|6343.8|6345.7|6343.9|6346.6|6344.8|6345.3|6343.5|326
1652262900000|2022-05-11 09:55:00|6345.8|6344|6348.8|6347|6349|6347.2|6345.3|6343.5|345
1652263200000|2022-05-11 10:00:00|6348.9|6347.1|6345.1|6343.3|6349|6347.2|6344.7|6342.9|353
1652263500000|2022-05-11 10:05:00|6345.2|6343.4|6342.2|6340.4|6347.3|6345.5|6341.5|6339.7|351
1652263800000|2022-05-11 10:10:00|6342.3|6340.5|6341.6|6339.8|6343.9|6342.1|6340.6|6338.8|333
1652264100000|2022-05-11 10:15:00|6341.5|6339.7|6340.9|6339.1|6343.5|6341.7|6340.7|6338.9|337
1652264400000|2022-05-11 10:20:00|6341.2|6339.4|6340.2|6338.4|6341.7|6339.9|6339.2|6336.9|354
1652264700000|2022-05-11 10:25:00|6340.3|6338.5|6338.8|6337|6340.6|6338.6|6338.1|6336.2|342
1652265000000|2022-05-11 10:30:00|6338.7|6336.9|6337.8|6336|6340.7|6338.9|6337.3|6335.5|266
1652265300000|2022-05-11 10:35:00|6337.7|6335.9|6340.6|6338.8|6340.6|6338.8|6337.5|6335.7|269
1652265600000|2022-05-11 10:40:00|6340.7|6338.9|6343.1|6341.3|6343.2|6341.4|6340.1|6338.3|286
1652265900000|2022-05-11 10:45:00|6343|6341.2|6342.1|6340.3|6344.2|6342.4|6341.2|6339.4|299
1652266200000|2022-05-11 10:50:00|6341.9|6340.1|6340.4|6338.6|6342.2|6340.4|6339.5|6337.7|249
1652266500000|2022-05-11 10:55:00|6340.5|6338.7|6338.7|6336.9|6341.2|6339.4|6338.6|6336.8|237
1652266800000|2022-05-11 11:00:00|6338.8|6337|6339.3|6337.5|6339.7|6337.9|6337.5|6335.7|285
1652267100000|2022-05-11 11:05:00|6339.2|6337.4|6341.7|6339.9|6341.8|6340|6338.7|6336.6|297
1652267400000|2022-05-11 11:10:00|6341.3|6339.5|6340.8|6339|6342.2|6340.3|6340.6|6338.7|295
1652267700000|2022-05-11 11:15:00|6341|6339.2|6341.6|6339.8|6343.5|6341.7|6341|6339.2|347
1652268000000|2022-05-11 11:20:00|6341.5|6339.7|6345|6343.2|6345.1|6343.3|6341.4|6339.6|442
1652268300000|2022-05-11 11:25:00|6344.8|6343|6345|6343.2|6345.3|6343.5|6343.4|6341.6|391
1652268600000|2022-05-11 11:30:00|6345.2|6343.4|6344.8|6343|6346.7|6344.9|6344.6|6342.8|295
1652268900000|2022-05-11 11:35:00|6344.7|6342.9|6344.5|6342.7|6346.2|6344.4|6343.6|6341.8|349
1652269200000|2022-05-11 11:40:00|6344.6|6342.8|6343|6341.2|6346.3|6344.5|6342.6|6340.8|338
1652269500000|2022-05-11 11:45:00|6343.1|6341.3|6343.2|6341.4|6344.3|6342.5|6342.5|6340.7|309
1652269800000|2022-05-11 11:50:00|6343.1|6341.3|6344.8|6343|6347.8|6346|6343.1|6341.3|374
1652270100000|2022-05-11 11:55:00|6344.7|6342.9|6342.8|6341|6345.4|6343.6|6342.5|6340.7|353
1652270400000|2022-05-11 12:00:00|6342.7|6340.9|6344.3|6342.5|6345.2|6343.4|6342.7|6340.9|357
1652270700000|2022-05-11 12:05:00|6344.2|6342.4|6343.7|6341.9|6344.7|6342.9|6341.1|6339.3|362
1652271000000|2022-05-11 12:10:00|6343.6|6341.8|6340.8|6339|6343.9|6342.1|6340.8|6339|279
1652271300000|2022-05-11 12:15:00|6340.6|6338.8|6341.2|6339.4|6342|6339.5|6338.2|6336.4|377
1652271600000|2022-05-11 12:20:00|6341.3|6339.5|6341.5|6339.7|6342.4|6340.6|6338.1|6336.3|462
1652271900000|2022-05-11 12:25:00|6341.7|6339.9|6343.5|6339.5|6346.8|6343.8|6336|6332|521
1652272200000|2022-05-11 12:30:00|6342.7|6338.7|6321.4|6318.4|6343.4|6339.4|6306.3|6303.3|1029
1652272500000|2022-05-11 12:35:00|6320.9|6317.9|6298.5|6295.5|6321.5|6318.5|6296.5|6293.7|976
1652272800000|2022-05-11 12:40:00|6298.6|6295.6|6301.7|6298.7|6307.4|6304.4|6296.6|6293.6|969
1652273100000|2022-05-11 12:45:00|6302.1|6299.1|6296|6293|6307.9|6305.2|6294.9|6291.9|801
1652273400000|2022-05-11 12:50:00|6296.1|6293.1|6286.4|6283.4|6297|6294.6|6284.2|6281.2|761
1652273700000|2022-05-11 12:55:00|6286.5|6283.5|6286.4|6283.4|6290.2|6287.2|6282.4|6279.7|820
1652274000000|2022-05-11 13:00:00|6286.5|6283.5|6295|6292|6297.3|6294.3|6286.2|6283.2|777
1652274300000|2022-05-11 13:05:00|6295.1|6292.1|6304.2|6301.2|6307.1|6304.1|6294.4|6291.4|852
1652274600000|2022-05-11 13:10:00|6304.3|6301.3|6321.7|6318.7|6322|6319|6304.3|6301.3|877
1652274900000|2022-05-11 13:15:00|6321.8|6318.8|6335.2|6332.2|6336.5|6333.5|6317.4|6314.4|797
1652275200000|2022-05-11 13:20:00|6335.1|6332.1|6343.2|6340.2|6346.3|6343.3|6332.1|6329.1|859
1652275500000|2022-05-11 13:25:00|6343.5|6340.5|6345.3|6342.3|6345.8|6342.8|6338.2|6335.5|859
1652275800000|2022-05-11 13:30:00|6345.4|6342.4|6345.7|6342.7|6358.7|6356|6342|6339|724
1652276100000|2022-05-11 13:35:00|6345.9|6342.9|6355.6|6352.6|6359.1|6356.4|6342.6|6339.6|674
1652276400000|2022-05-11 13:40:00|6355|6352|6372.5|6369.5|6374.4|6371.4|6350.8|6348.1|766
1652276700000|2022-05-11 13:45:00|6373.1|6370.1|6380.7|6377.7|6381.1|6378.1|6367.5|6364.5|859
1652277000000|2022-05-11 13:50:00|6380.6|6377.6|6372.2|6369.2|6381.4|6378.4|6370.2|6367.2|816
1652277300000|2022-05-11 13:55:00|6372.1|6369.1|6371.2|6368.2|6373.5|6370.5|6365.2|6362.2|806
1652277600000|2022-05-11 14:00:00|6370.4|6368.6|6373.7|6370.7|6374.3|6371.3|6366.3|6363.3|775
1652277900000|2022-05-11 14:05:00|6373.6|6370.6|6364.1|6361.1|6374.5|6371.5|6362.4|6359.4|732
1652278200000|2022-05-11 14:10:00|6364|6361|6360.6|6357.6|6365.1|6362.1|6353.5|6350.5|764
1652278500000|2022-05-11 14:15:00|6360.7|6357.7|6360|6357|6360.7|6357.7|6354.5|6351.7|766
1652278800000|2022-05-11 14:20:00|6359.8|6356.8|6360.7|6357.7|6366.5|6363.5|6356.5|6353.8|779
1652279100000|2022-05-11 14:25:00|6360.8|6357.8|6361.9|6358.9|6366.3|6363.4|6358.5|6355.5|686
1652279400000|2022-05-11 14:30:00|6361.2|6358.2|6354.7|6351.7|6362.6|6359.6|6351.9|6348.9|796
1652279700000|2022-05-11 14:35:00|6354.9|6351.9|6356.6|6353.6|6360.5|6357.5|6349.7|6346.7|688
1652280000000|2022-05-11 14:40:00|6356.7|6353.7|6358.4|6355.4|6361|6358.1|6353.2|6350.2|768
1652280300000|2022-05-11 14:45:00|6358.6|6355.6|6355.4|6352.4|6363.1|6360.5|6354.4|6351.4|737
1652280600000|2022-05-11 14:50:00|6355|6352|6343.1|6340.1|6355|6352|6342.7|6339.7|758
1652280900000|2022-05-11 14:55:00|6342.6|6339.6|6339.5|6336.5|6346|6343|6336.7|6334.2|703
1652281200000|2022-05-11 15:00:00|6339.6|6336.6|6337.8|6334.8|6343|6340|6335.8|6333.3|686
1652281500000|2022-05-11 15:05:00|6337.7|6334.7|6338.2|6335.2|6340.7|6337.7|6335.7|6332.7|700
1652281800000|2022-05-11 15:10:00|6338.3|6335.3|6345.3|6342.3|6345.5|6342.5|6338.2|6335.2|619
1652282100000|2022-05-11 15:15:00|6345.4|6342.4|6337.7|6334.7|6346|6343|6333.8|6331.1|688
1652282400000|2022-05-11 15:20:00|6336.8|6335|6342.1|6339.1|6345.4|6342.4|6336.8|6334|654
1652282700000|2022-05-11 15:25:00|6341.7|6338.7|6342.6|6339.6|6344.3|6341.9|6338|6335.5|695
1652283000000|2022-05-11 15:30:00|6342.4|6339.4|6347.8|6344.8|6351.5|6348.5|6341.1|6338.1|718
1652283300000|2022-05-11 15:35:00|6348.1|6345.1|6351.1|6348.1|6353.9|6350.9|6346.2|6343.2|785
1652283600000|2022-05-11 15:40:00|6351.2|6348.2|6350.5|6347.5|6353.8|6350.8|6349.4|6346.4|650
1652283900000|2022-05-11 15:45:00|6350.7|6347.7|6340.3|6337.3|6351.3|6348.3|6340|6337.3|605
1652284200000|2022-05-11 15:50:00|6340.4|6337.4|6339.6|6336.6|6343|6340.3|6337.7|6334.7|636
1652284500000|2022-05-11 15:55:00|6339.7|6336.7|6340.1|6337.1|6341.1|6338.1|6336.1|6333.1|601
1652284800000|2022-05-11 16:00:00|6340.2|6337.2|6338.8|6335.8|6340.3|6338|6335.7|6332.8|766
1652285100000|2022-05-11 16:05:00|6338.4|6335.4|6335|6332|6341.2|6338.2|6335|6332|645
1652285400000|2022-05-11 16:10:00|6334.7|6331.7|6333.8|6330.8|6334.7|6331.7|6328.8|6326.2|570
1652285700000|2022-05-11 16:15:00|6333.9|6330.9|6327.2|6324.2|6338.3|6335.3|6327.1|6324.1|539
1652286000000|2022-05-11 16:20:00|6327.1|6324.1|6334.5|6331.5|6334.6|6331.6|6325.3|6322.3|595
1652286300000|2022-05-11 16:25:00|6334.2|6331.2|6318.6|6315.6|6335|6332|6317.6|6314.6|626
1652286600000|2022-05-11 16:30:00|6318.7|6315.7|6315.9|6312.9|6322.9|6319.9|6314.1|6311.3|644
1652286900000|2022-05-11 16:35:00|6315.8|6312.8|6318.7|6315.7|6322.2|6319.2|6314.9|6312.3|650
1652287200000|2022-05-11 16:40:00|6318.3|6315.3|6317.8|6314.8|6323.7|6320.7|6315.7|6312.7|588
1652287500000|2022-05-11 16:45:00|6317.6|6314.6|6322|6319|6323.4|6320.4|6316.7|6313.7|560
1652287800000|2022-05-11 16:50:00|6322.3|6319.3|6314.6|6311.6|6322.6|6319.6|6314.4|6311.4|534
1652288100000|2022-05-11 16:55:00|6314.4|6311.4|6310.7|6307.7|6314.9|6311.9|6308.2|6305.2|692
1652288400000|2022-05-11 17:00:00|6310.6|6307.6|6310.3|6307.3|6314.2|6311.2|6306.6|6303.6|643
1652288700000|2022-05-11 17:05:00|6310.4|6307.4|6305.6|6302.6|6311|6308|6304.9|6302.3|561
1652289000000|2022-05-11 17:10:00|6305.5|6302.5|6306.7|6303.7|6309.2|6306.2|6304.3|6301.3|598
1652289300000|2022-05-11 17:15:00|6306.5|6303.5|6308.7|6305.7|6313.5|6310.5|6306.5|6303.5|632
1652289600000|2022-05-11 17:20:00|6308.8|6305.8|6307.8|6304.8|6308.8|6305.8|6302|6299|637
1652289900000|2022-05-11 17:25:00|6307.7|6304.7|6303.8|6300.8|6309.4|6306.4|6302.1|6299.1|554
1652290200000|2022-05-11 17:30:00|6303.7|6300.7|6305.4|6302.4|6307.2|6304.2|6299.9|6297.2|530
1652290500000|2022-05-11 17:35:00|6305.6|6302.6|6299.9|6296.9|6307.2|6304.2|6298.3|6295.9|527
1652290800000|2022-05-11 17:40:00|6299.6|6296.6|6295.9|6292.9|6301.7|6298.7|6295.5|6292.5|562
1652291100000|2022-05-11 17:45:00|6296|6293|6296.9|6293.9|6297.2|6294.4|6292.5|6289.7|600
1652291400000|2022-05-11 17:50:00|6297|6294|6296|6293|6301.1|6298.1|6293.9|6290.9|496
1652291700000|2022-05-11 17:55:00|6296.3|6293.3|6296.2|6293.2|6297.7|6295|6292.7|6290.1|445
1652292000000|2022-05-11 18:00:00|6296|6293|6308.1|6305.1|6308.2|6305.2|6295.8|6292.8|615
1652292300000|2022-05-11 18:05:00|6308.2|6305.2|6301.7|6298.7|6309.2|6306.2|6301.2|6298.2|627
1652292600000|2022-05-11 18:10:00|6301.6|6298.6|6306.4|6303.4|6306.6|6303.8|6299.7|6296.7|611
1652292900000|2022-05-11 18:15:00|6306.7|6303.7|6308.1|6305.1|6309.2|6306.2|6304.1|6301.1|597
1652293200000|2022-05-11 18:20:00|6307.7|6304.7|6309.1|6306.1|6310.2|6307.2|6303.2|6300.2|640
1652293500000|2022-05-11 18:25:00|6309.2|6306.2|6308.5|6305.5|6313.7|6311|6307|6304|525
1652293800000|2022-05-11 18:30:00|6308.4|6305.4|6311.1|6308.1|6311.6|6308.6|6303.4|6300.4|562
1652294100000|2022-05-11 18:35:00|6311.2|6308.2|6308.4|6305.4|6313.2|6310.5|6307.2|6304.2|670
1652294400000|2022-05-11 18:40:00|6308.6|6305.6|6313.6|6310.6|6314.2|6311.2|6307|6304|615
1652294700000|2022-05-11 18:45:00|6313.7|6310.7|6309.2|6306.2|6315.6|6312.6|6307.3|6304.9|533
1652295000000|2022-05-11 18:50:00|6309.3|6307.5|6304.2|6301.2|6309.7|6307.5|6303.3|6300.3|520
1652295300000|2022-05-11 18:55:00|6304.3|6301.3|6303.5|6301|6306.1|6303.1|6301|6298|504
1652295600000|2022-05-11 19:00:00|6303.4|6301.1|6298.1|6295.1|6305.8|6301.8|6298|6295|401
1652295900000|2022-05-11 19:05:00|6297.9|6294.9|6300|6297|6300.6|6297.6|6295.1|6292.6|427
1652296200000|2022-05-11 19:10:00|6299.9|6296.9|6299.3|6296.3|6301.6|6298.6|6297.2|6294.5|387
1652296500000|2022-05-11 19:15:00|6299.2|6296.2|6298.5|6295.5|6301|6298|6295.7|6292.8|524
1652296800000|2022-05-11 19:20:00|6298.3|6295.3|6297|6294|6300.2|6297.2|6295.6|6292.6|419
1652297100000|2022-05-11 19:25:00|6297.2|6294.2|6300.4|6297.4|6301.9|6298.9|6297.1|6294.1|473
1652297400000|2022-05-11 19:30:00|6300.6|6297.6|6300.5|6297.5|6302.7|6299.7|6298.5|6295.5|475
1652297700000|2022-05-11 19:35:00|6300.1|6297.1|6295.7|6292.7|6300.5|6297.5|6295.4|6292.4|536
1652298000000|2022-05-11 19:40:00|6295.6|6292.6|6295.1|6292.1|6297.5|6294.5|6294.2|6291.2|369
1652298300000|2022-05-11 19:45:00|6295.2|6292.2|6291.7|6288.7|6295.2|6292.2|6290.7|6288.6|490
1652298600000|2022-05-11 19:50:00|6291.8|6288.8|6294|6291|6294.2|6291.4|6290.7|6288.2|516
1652298900000|2022-05-11 19:55:00|6294.2|6291.2|6290.4|6287.4|6294.7|6291.7|6289.7|6286.7|420
1652299200000|2022-05-11 20:00:00|6290.5|6287.5|6291.3|6288.3|6291.4|6288.4|6289.6|6286.6|389
1652299500000|2022-05-11 20:05:00|6291.2|6288.2|6290.7|6287.7|6292.1|6289.1|6290.1|6287.1|256
1652299800000|2022-05-11 20:10:00|6290.6|6287.6|6290.1|6287.1|6291.3|6288.3|6290|6287|286
1652300100000|2022-05-11 20:15:00|6290.2|6287.2|6290.4|6287.4|6291.5|6288.5|6290|6287|281
1652300400000|2022-05-11 20:20:00|6290.2|6287.2|6291.1|6288.1|6291.1|6288.1|6288.5|6285.6|205
1652300700000|2022-05-11 20:25:00|6291|6288|6291|6288|6291.7|6288.7|6290.3|6287.3|282
1652301000000|2022-05-11 20:30:00|6291.1|6288.1|6289.9|6286.9|6291.5|6288.5|6289.7|6286.7|179
1652301300000|2022-05-11 20:35:00|6290|6287|6293|6290|6293.2|6290.5|6289.8|6286.8|299
1652301600000|2022-05-11 20:40:00|6292.8|6289.8|6294.4|6291.4|6295.9|6293.3|6292.7|6289.7|227
1652301900000|2022-05-11 20:45:00|6294.5|6291.5|6297.4|6294.4|6297.6|6294.9|6294.4|6291.4|197
1652302200000|2022-05-11 20:50:00|6297.8|6294.8|6296.3|6293.3|6297.8|6294.8|6295.6|6292.6|230
1652302500000|2022-05-11 20:55:00|6296.1|6293.1|6297.1|6293.1|6303|6299|6292.8|6289.7|382
1652302800000|2022-05-11 21:00:00|6300.2|6296.2|6296.4|6292.4|6301.8|6297.8|6290.1|6286.1|121
1652303100000|2022-05-11 21:05:00|6295.9|6291.9|6293|6289|6298.7|6294.7|6290.1|6286.1|257
1652303400000|2022-05-11 21:10:00|6292.7|6288.7|6294.4|6290.4|6303.1|6299.1|6288.3|6284.3|294
1652303700000|2022-05-11 21:15:00|6294.5|6290.5|6295.6|6291.6|6295.9|6291.9|6291.3|6287.3|140
1652304000000|2022-05-11 21:20:00|6294.9|6290.9|6295.5|6291.5|6295.8|6291.8|6291.3|6287.3|121
1652304300000|2022-05-11 21:25:00|6295|6291|6295.5|6291.5|6295.8|6291.8|6291.3|6287.3|86
1652304600000|2022-05-11 21:30:00|6295.6|6291.6|6293.1|6289.1|6295.8|6291.8|6289.3|6285.3|263
1652304900000|2022-05-11 21:35:00|6292.6|6288.6|6295.1|6291.1|6297.2|6293.2|6291.6|6287.6|152
1652305200000|2022-05-11 21:40:00|6293.8|6289.8|6296.5|6292.5|6297.1|6293.1|6293.2|6289.2|107
1652305500000|2022-05-11 21:45:00|6294.8|6290.8|6296.4|6292.4|6297.6|6293.6|6294.8|6290.8|156
1652305800000|2022-05-11 21:50:00|6295.8|6291.8|6296.5|6292.5|6297.2|6293.2|6293.3|6289.3|214
1652306100000|2022-05-11 21:55:00|6296.8|6292.8|6297.2|6293.2|6305.7|6301.7|6293.8|6289.8|368
1652306400000|2022-05-11 22:00:00|6295.1|6291.1|6296.6|6292.6|6298.1|6294.1|6294|6290|299
1652306700000|2022-05-11 22:05:00|6296.4|6292.4|6296.2|6293.6|6298.7|6294.7|6295.9|6291.9|254
1652307000000|2022-05-11 22:10:00|6296.9|6292.9|6294.6|6291.6|6297.4|6293.8|6294.1|6291|271
1652307300000|2022-05-11 22:15:00|6294.2|6291.2|6293.2|6290.5|6294.3|6291.6|6290.8|6287.9|351
1652307600000|2022-05-11 22:20:00|6293.5|6290.7|6291.5|6288.5|6293.8|6290.8|6290.2|6287.2|318
1652307900000|2022-05-11 22:25:00|6291.3|6288.3|6290.9|6287.9|6291.8|6288.8|6289.7|6287|223
1652308200000|2022-05-11 22:30:00|6290.8|6287.8|6291.6|6288.6|6293.1|6290.1|6290.6|6287.8|282
1652308500000|2022-05-11 22:35:00|6291.5|6288.5|6291.1|6288.1|6291.7|6288.9|6290.3|6287.3|243
1652308800000|2022-05-11 22:40:00|6291|6288|6293.6|6290.6|6294.5|6291.5|6290.7|6287.7|243
1652309100000|2022-05-11 22:45:00|6293.5|6290.5|6290.5|6287.5|6293.9|6290.9|6290.3|6287.3|197
1652309400000|2022-05-11 22:50:00|6290.4|6287.4|6292.4|6289.4|6292.7|6289.7|6289.3|6286.3|193
1652309700000|2022-05-11 22:55:00|6292.3|6289.3|6293.3|6290.3|6293.6|6290.6|6292.2|6289.2|197
1652310000000|2022-05-11 23:00:00|6292.8|6291|6292.3|6289.3|6294.4|6291.5|6291.5|6288.9|198
1652310300000|2022-05-11 23:05:00|6292.4|6289.4|6291.8|6288.8|6293.4|6290.4|6291.7|6288.7|179
1652310600000|2022-05-11 23:10:00|6291.9|6288.9|6290.8|6287.8|6292|6289.5|6290.2|6287.6|232
1652310900000|2022-05-11 23:15:00|6290.9|6287.9|6291.5|6289.7|6292.8|6290.6|6290.3|6287.8|363
1652311200000|2022-05-11 23:20:00|6291.4|6289.6|6288.3|6286.5|6292.2|6289.8|6288.2|6286.4|246
1652311500000|2022-05-11 23:25:00|6288.2|6286.4|6287.5|6285.7|6288.7|6286.9|6287.5|6285.7|228
1652311800000|2022-05-11 23:30:00|6287.4|6285.6|6291.2|6288.2|6291.7|6289.5|6286.2|6284.4|352
1652312100000|2022-05-11 23:35:00|6291.3|6288.3|6289.3|6287.5|6291.3|6288.6|6288.7|6286.9|225
1652312400000|2022-05-11 23:40:00|6289.4|6287.6|6290.2|6288.4|6292.1|6290.3|6289.3|6287.5|252
1652312700000|2022-05-11 23:45:00|6290.1|6288.3|6288|6286.2|6291.4|6289.6|6287.9|6286.1|290
1652313000000|2022-05-11 23:50:00|6288.2|6286.4|6285.3|6283.5|6288.9|6287.1|6284.3|6282.5|361
1652313300000|2022-05-11 23:55:00|6285.4|6283.6|6284.7|6282.9|6286.7|6284.9|6284.2|6282.4|379
1652313600000|2022-05-12 00:00:00|6284.6|6282.8|6281.5|6279.7|6285.4|6283.6|6280.1|6278.3|437
1652313900000|2022-05-12 00:05:00|6281.6|6279.8|6281.1|6279.3|6285.2|6283.4|6280.5|6278.7|443
1652314200000|2022-05-12 00:10:00|6281|6279.2|6280.6|6278.8|6281|6279.2|6276.2|6274|491
1652314500000|2022-05-12 00:15:00|6280.5|6278.7|6275.9|6274.1|6280.7|6278.9|6274.3|6272.5|461
1652314800000|2022-05-12 00:20:00|6276|6274.2|6276.6|6274.8|6278.4|6276.6|6274.7|6272.9|408
1652315100000|2022-05-12 00:25:00|6276.9|6275.1|6281.4|6279.6|6282.4|6280.6|6275.9|6274.1|394
1652315400000|2022-05-12 00:30:00|6281.2|6279.4|6280.6|6278.8|6281.5|6279.7|6276.8|6275|377
1652315700000|2022-05-12 00:35:00|6280.5|6278.7|6286.1|6284.3|6286.6|6284.8|6280.5|6278.7|389
1652316000000|2022-05-12 00:40:00|6286.2|6284.4|6292.9|6291.1|6294.6|6292.5|6286.2|6284.4|504
1652316300000|2022-05-12 00:45:00|6293|6291.2|6293.5|6291.7|6294|6291.9|6289.5|6287.7|470
1652316600000|2022-05-12 00:50:00|6293.4|6291.6|6295.7|6293.9|6297.3|6295.5|6293.1|6291.3|448
1652316900000|2022-05-12 00:55:00|6295.5|6293.7|6294.5|6291.5|6296.1|6293.8|6291.1|6289.3|502
1652317200000|2022-05-12 01:00:00|6293.8|6292|6290.6|6288.8|6294.4|6292.2|6288|6286.2|390
1652317500000|2022-05-12 01:05:00|6290.8|6289|6288.4|6286.6|6292.5|6290.7|6287.8|6286|472
1652317800000|2022-05-12 01:10:00|6288.2|6286.4|6287.2|6285.4|6291.8|6289.4|6287|6285.2|456
1652318100000|2022-05-12 01:15:00|6287.1|6285.3|6293.4|6291.6|6296.5|6294.1|6287|6285.2|506
1652318400000|2022-05-12 01:20:00|6293.5|6291.7|6292.5|6290.7|6293.9|6292.1|6290.4|6288.6|516
1652318700000|2022-05-12 01:25:00|6292.6|6290.8|6291.4|6289.6|6294.9|6293.1|6290.2|6288.3|451
1652319000000|2022-05-12 01:30:00|6291.3|6289.5|6293.6|6291.8|6296.1|6294.3|6291.1|6289.3|540
1652319300000|2022-05-12 01:35:00|6293.5|6291.7|6289.6|6287.8|6293.7|6291.9|6288.3|6286.5|533
1652319600000|2022-05-12 01:40:00|6289.5|6287.7|6293.6|6291.8|6294.3|6292.5|6288|6286.2|463
1652319900000|2022-05-12 01:45:00|6293.5|6291.7|6297.4|6295.6|6298.2|6296.4|6293.5|6291.7|453
1652320200000|2022-05-12 01:50:00|6297.6|6295.8|6297.8|6296|6298.7|6296.9|6296.7|6294.9|456
1652320500000|2022-05-12 01:55:00|6297.7|6295.9|6294.3|6292.5|6298.1|6296.3|6293.6|6291.8|408
1652320800000|2022-05-12 02:00:00|6294.2|6292.4|6295|6293.2|6295.8|6294|6293|6291.2|375
1652321100000|2022-05-12 02:05:00|6295.1|6293.3|6290.4|6288.6|6295.8|6294|6289.8|6288|291
1652321400000|2022-05-12 02:10:00|6290.3|6288.5|6289.5|6287.7|6291.1|6289.3|6289.4|6287.2|288
1652321700000|2022-05-12 02:15:00|6289.6|6287.8|6291.7|6289.9|6291.9|6290.1|6289.5|6287.7|255
1652322000000|2022-05-12 02:20:00|6291.6|6289.8|6293|6291.2|6293.9|6292.1|6291.3|6289.5|236
1652322300000|2022-05-12 02:25:00|6293.3|6291.5|6290.5|6288.7|6293.5|6291.7|6289.9|6288.1|269
1652322600000|2022-05-12 02:30:00|6290.6|6288.8|6282.8|6279.8|6292|6290.2|6281.8|6279.1|436
1652322900000|2022-05-12 02:35:00|6282.2|6280.4|6280.5|6278.7|6283.6|6281.8|6280.3|6278.5|441
1652323200000|2022-05-12 02:40:00|6280.6|6278.8|6277.1|6275.3|6281.6|6279.3|6276.6|6274.8|424
1652323500000|2022-05-12 02:45:00|6277|6275.2|6271.8|6270|6278.5|6276.2|6270.9|6268.5|476
1652323800000|2022-05-12 02:50:00|6271.9|6270.1|6271.6|6269.8|6272.8|6270.8|6265.5|6263|533
1652324100000|2022-05-12 02:55:00|6271.5|6269.7|6274.5|6271.5|6274.6|6271.6|6269.3|6267.5|485
1652324400000|2022-05-12 03:00:00|6274.6|6271.6|6270.6|6268.8|6276.2|6274.4|6270|6267.7|467
1652324700000|2022-05-12 03:05:00|6270.5|6268.7|6271.7|6269.9|6273.3|6271.4|6268.4|6266.6|434
1652325000000|2022-05-12 03:10:00|6271.6|6269.8|6268.2|6266.4|6271.7|6269.9|6268.1|6266.3|350
1652325300000|2022-05-12 03:15:00|6268.1|6266.3|6269.9|6268.1|6271.3|6268.9|6266.3|6264.5|411
1652325600000|2022-05-12 03:20:00|6269.8|6268|6271.2|6269.4|6271.8|6269.4|6267.1|6264.8|404
1652325900000|2022-05-12 03:25:00|6271.4|6269.6|6269.2|6267.4|6271.6|6269.8|6267.6|6265.6|336
1652326200000|2022-05-12 03:30:00|6269.1|6267.3|6267.6|6265.8|6269.3|6267.5|6266|6264.2|387
1652326500000|2022-05-12 03:35:00|6267.4|6265.6|6268.4|6266.6|6269.2|6267.4|6267|6265.2|304
1652326800000|2022-05-12 03:40:00|6268.3|6266.5|6268|6266.2|6270.7|6268.9|6267.8|6266|317
1652327100000|2022-05-12 03:45:00|6268.1|6266.3|6268.7|6266.9|6270.2|6268.4|6267.1|6265.3|304
1652327400000|2022-05-12 03:50:00|6268.6|6266.8|6263.9|6262.1|6268.6|6266.8|6263.8|6262|355
1652327700000|2022-05-12 03:55:00|6263.8|6262|6264.3|6262.5|6266.4|6264.6|6262.5|6260.7|378
1652328000000|2022-05-12 04:00:00|6264.6|6262.8|6269.7|6267.9|6270.2|6268.4|6263.9|6262.1|342
1652328300000|2022-05-12 04:05:00|6269.6|6267.8|6266.9|6265.1|6269.7|6267.9|6265|6263.2|330
1652328600000|2022-05-12 04:10:00|6266.8|6265|6265.7|6263.9|6267.8|6266|6265.5|6263.7|246
1652328900000|2022-05-12 04:15:00|6265.8|6264|6262.9|6261.1|6266.6|6264.8|6262.5|6260.7|289
1652329200000|2022-05-12 04:20:00|6262.8|6261|6257.7|6254.7|6264.9|6263.1|6257.1|6254.7|315
1652329500000|2022-05-12 04:25:00|6257.9|6254.9|6261.6|6259.8|6261.9|6260.1|6257.1|6254.7|454
1652329800000|2022-05-12 04:30:00|6261.8|6260|6260.9|6259.1|6262.7|6260.9|6260.6|6258.8|312
1652330100000|2022-05-12 04:35:00|6260.8|6259|6258.9|6257.1|6261.8|6260|6258.8|6257|376
1652330400000|2022-05-12 04:40:00|6259.6|6257.8|6251.8|6250|6259.9|6258.1|6251.5|6249.7|415
1652330700000|2022-05-12 04:45:00|6251.7|6249.9|6255.2|6253.4|6255.4|6253.6|6251|6249.2|358
1652331000000|2022-05-12 04:50:00|6255.3|6253.5|6253.2|6251.4|6256.8|6255|6253.1|6251.3|334
1652331300000|2022-05-12 04:55:00|6253.1|6251.3|6249|6247.2|6253.7|6251.9|6248.3|6246.2|389
1652331600000|2022-05-12 05:00:00|6249.1|6247.3|6253.6|6251.8|6255.3|6253.5|6249|6247.2|509
1652331900000|2022-05-12 05:05:00|6253.7|6251.9|6248.5|6246.7|6254.1|6252.3|6248.2|6246.4|418
1652332200000|2022-05-12 05:10:00|6248.4|6246.6|6247.1|6245.3|6251.2|6249|6246.9|6245.1|391
1652332500000|2022-05-12 05:15:00|6247.5|6245.7|6246.6|6244.8|6248.3|6246.5|6245|6242.7|470
1652332800000|2022-05-12 05:20:00|6246.7|6244.9|6243.9|6242.1|6248.2|6246.4|6242.7|6240.4|417
1652333100000|2022-05-12 05:25:00|6243.8|6242|6244.6|6242.8|6248.5|6246.7|6243.3|6241|491
1652333400000|2022-05-12 05:30:00|6244.8|6243|6247.3|6245.5|6248.6|6246.3|6240.9|6238.9|480
1652333700000|2022-05-12 05:35:00|6247.4|6245.6|6243.7|6241.9|6247.5|6245.7|6241.6|6239.4|426
1652334000000|2022-05-12 05:40:00|6243.8|6242|6245.1|6243.3|6246.8|6245|6243.1|6241.3|405
1652334300000|2022-05-12 05:45:00|6245.2|6243.4|6244.9|6243.1|6247.6|6245.8|6244.1|6242|442
1652334600000|2022-05-12 05:50:00|6244.8|6243|6239.9|6238.1|6244.8|6243|6239.3|6237.5|439
1652334900000|2022-05-12 05:55:00|6240.2|6238.4|6242.8|6239.8|6242.8|6240.7|6239.5|6237.7|436
1652335200000|2022-05-12 06:00:00|6243.1|6240.1|6242.9|6239.9|6243.3|6241|6237.8|6236|583
1652335500000|2022-05-12 06:05:00|6242.3|6240.5|6245.5|6243.7|6248.1|6246.3|6241.6|6239.3|525
1652335800000|2022-05-12 06:10:00|6245.4|6243.6|6244.3|6242.5|6246.5|6244.7|6243.5|6241.7|478
1652336100000|2022-05-12 06:15:00|6244|6242.2|6246.2|6244.4|6246.8|6245|6243.5|6241.7|437
1652336400000|2022-05-12 06:20:00|6246.1|6244.3|6255.1|6253.3|6257|6255|6244.1|6242.3|528
1652336700000|2022-05-12 06:25:00|6255.7|6252.7|6254.2|6252.4|6257.1|6254.6|6251.5|6249.6|569
1652337000000|2022-05-12 06:30:00|6254.1|6252.3|6257.5|6255.7|6258.1|6256.3|6254|6252.2|429
1652337300000|2022-05-12 06:35:00|6257.6|6255.8|6259.5|6257.7|6261.2|6259.3|6257.5|6255.7|404
1652337600000|2022-05-12 06:40:00|6259.4|6257.6|6258.6|6256.8|6260.7|6258.9|6256.9|6255.1|349
1652337900000|2022-05-12 06:45:00|6258.7|6256.9|6258|6256.2|6258.8|6256.9|6252.5|6250.7|465
1652338200000|2022-05-12 06:50:00|6257.9|6256.1|6256.3|6254.5|6261.6|6259.8|6256.3|6254.5|467
1652338500000|2022-05-12 06:55:00|6256.4|6254.6|6257.8|6256|6259.3|6257.5|6253.5|6251.5|519
1652338800000|2022-05-12 07:00:00|6258|6256.2|6252.7|6250.9|6258.5|6256.7|6249.7|6247.6|625
1652339100000|2022-05-12 07:05:00|6252.6|6250.8|6251.7|6249.9|6255.6|6253.8|6250.4|6248.1|642
1652339400000|2022-05-12 07:10:00|6251.8|6250|6250|6248.2|6254.8|6252.9|6248.6|6246.8|597
1652339700000|2022-05-12 07:15:00|6249.7|6247.9|6245.8|6244|6252.6|6250.2|6244.3|6242.5|756
1652340000000|2022-05-12 07:20:00|6245.7|6243.9|6243.6|6241.8|6246.5|6244.3|6240.1|6237.9|690
1652340300000|2022-05-12 07:25:00|6243.5|6241.7|6244.8|6243|6248.6|6246.3|6243.2|6240.7|664
1652340600000|2022-05-12 07:30:00|6244.9|6243.1|6246|6244.2|6248.1|6246.3|6243.9|6242.1|563
1652340900000|2022-05-12 07:35:00|6246.1|6244.3|6243.2|6241.4|6248.3|6246.5|6241.8|6240|532
1652341200000|2022-05-12 07:40:00|6243.1|6241.3|6256.2|6253.2|6256.4|6253.9|6241.7|6239.9|573
1652341500000|2022-05-12 07:45:00|6255.7|6253.9|6258.7|6256.9|6259.2|6257.4|6254.3|6252.2|594
1652341800000|2022-05-12 07:50:00|6258.6|6256.8|6254.1|6252.3|6259.3|6257.3|6252.9|6250.9|658
1652342100000|2022-05-12 07:55:00|6254|6252.2|6254.5|6252.7|6255.3|6253.2|6250.3|6248.5|617
1652342400000|2022-05-12 08:00:00|6254.7|6252.9|6246.6|6243.6|6255.8|6254|6244.5|6242.3|603
1652342700000|2022-05-12 08:05:00|6246.7|6243.7|6247.1|6245.3|6247.6|6245.3|6241.2|6238.9|554
1652343000000|2022-05-12 08:10:00|6247.7|6244.7|6249.6|6247.8|6252.8|6250.6|6246|6243.3|726
1652343300000|2022-05-12 08:15:00|6249.5|6247.7|6247.1|6245.3|6252.4|6250|6245.6|6243.7|552
1652343600000|2022-05-12 08:20:00|6247|6245.2|6246.9|6245.1|6247.6|6245.8|6243|6241.2|550
1652343900000|2022-05-12 08:25:00|6246.7|6244.9|6246.4|6244.6|6248.8|6247|6244.7|6242.9|519
1652344200000|2022-05-12 08:30:00|6246.3|6244.5|6246|6244.2|6249.1|6247.2|6244.2|6242.4|533
1652344500000|2022-05-12 08:35:00|6246.3|6244.5|6246.1|6244.3|6247.1|6245.3|6244.2|6242.4|415
1652344800000|2022-05-12 08:40:00|6246.2|6244.4|6248.8|6247|6250.3|6248.5|6246.2|6244.4|385
1652345100000|2022-05-12 08:45:00|6248.9|6247.1|6243.6|6241.8|6248.9|6247.1|6241|6239.2|411
1652345400000|2022-05-12 08:50:00|6243.7|6241.9|6243.5|6241.7|6246.9|6244.5|6241.4|6239.6|428
1652345700000|2022-05-12 08:55:00|6243.4|6241.6|6240.3|6238.5|6244.6|6242.2|6240.3|6238.5|473
1652346000000|2022-05-12 09:00:00|6240.2|6238.4|6237.6|6235.8|6243.7|6241.9|6236.9|6235.1|526
1652346300000|2022-05-12 09:05:00|6237.5|6235.7|6242.1|6240.3|6242.9|6241.1|6237.4|6235.6|544
1652346600000|2022-05-12 09:10:00|6242.2|6240.4|6241.2|6239.4|6243.2|6241.4|6240.2|6238.4|441
1652346900000|2022-05-12 09:15:00|6241.1|6239.3|6240.1|6238.3|6243.2|6241.4|6239.9|6238.1|473
1652347200000|2022-05-12 09:20:00|6240.2|6238.4|6237.1|6235.3|6240.4|6238.6|6235|6233.2|443
1652347500000|2022-05-12 09:25:00|6237|6235.2|6239.9|6238.1|6241.3|6239.5|6235.2|6233.4|484
1652347800000|2022-05-12 09:30:00|6240|6238.2|6234.1|6232.3|6240.2|6238.4|6234.1|6232.3|509
1652348100000|2022-05-12 09:35:00|6233.8|6232|6239.6|6237.8|6239.6|6237.8|6233.7|6231.9|496
1652348400000|2022-05-12 09:40:00|6239.7|6237.9|6242.4|6240.6|6242.5|6240.7|6237.1|6235.3|441
1652348700000|2022-05-12 09:45:00|6242.3|6240.5|6243.6|6241.8|6244.5|6242.7|6241.7|6239.9|413
1652349000000|2022-05-12 09:50:00|6243.7|6241.9|6245.5|6243.7|6245.9|6244.1|6242.7|6240.9|439
1652349300000|2022-05-12 09:55:00|6245.6|6243.8|6240.8|6239|6246.6|6244.8|6240|6238|397
1652349600000|2022-05-12 10:00:00|6240.9|6239.1|6243|6241.2|6243.4|6241.6|6240|6238.2|377
1652349900000|2022-05-12 10:05:00|6242.9|6241.1|6248.2|6246.4|6248.6|6246.4|6242.4|6240.6|389
1652350200000|2022-05-12 10:10:00|6248.3|6246.5|6248.1|6246.3|6250.7|6248.9|6247.8|6246|441
1652350500000|2022-05-12 10:15:00|6247.8|6246|6250.8|6249|6251.1|6249.1|6246.5|6244.7|423
1652350800000|2022-05-12 10:20:00|6251|6249.2|6246.4|6244.6|6251.6|6249.8|6246.3|6244.5|480
1652351100000|2022-05-12 10:25:00|6246.6|6244.8|6253|6251.2|6253.1|6251.3|6246.5|6244.7|425
1652351400000|2022-05-12 10:30:00|6252.9|6251.1|6251.2|6249.4|6253.5|6251.7|6248.3|6246.5|442
1652351700000|2022-05-12 10:35:00|6251.1|6249.3|6248.6|6246.8|6254.4|6252.6|6248.5|6246.7|397
1652352000000|2022-05-12 10:40:00|6248.5|6246.7|6247.5|6245.7|6249.3|6247.5|6246.3|6244.5|423
1652352300000|2022-05-12 10:45:00|6247.4|6245.6|6243.4|6241.6|6247.8|6246|6241.7|6239.9|372
1652352600000|2022-05-12 10:50:00|6243.3|6241.5|6245.7|6243.9|6246|6244.2|6243.3|6241.5|359
1652352900000|2022-05-12 10:55:00|6245.8|6244|6247|6245.2|6249.1|6247.3|6245.7|6243.9|396
1652353200000|2022-05-12 11:00:00|6247.1|6245.3|6247|6245.2|6249.8|6248|6246.5|6244.7|444
1652353500000|2022-05-12 11:05:00|6247.1|6245.3|6245.9|6244.1|6248.1|6246.3|6245.4|6243.6|458
1652353800000|2022-05-12 11:10:00|6245.8|6244|6245.5|6243.7|6245.9|6244.1|6242.2|6240.4|446
1652354100000|2022-05-12 11:15:00|6245.6|6243.8|6245|6243.2|6247.4|6245.6|6244.8|6243|478
1652354400000|2022-05-12 11:20:00|6245.1|6243.3|6246.5|6244.7|6248.4|6246.6|6244.5|6242.7|440
1652354700000|2022-05-12 11:25:00|6246.7|6244.9|6244.2|6242.4|6247.2|6245.4|6242.1|6240.3|437
1652355000000|2022-05-12 11:30:00|6244.3|6242.5|6236.5|6234.7|6244.3|6242.5|6236|6234.2|511
1652355300000|2022-05-12 11:35:00|6236.6|6234.8|6235.2|6233.4|6237.7|6235.8|6233.6|6231.8|429
1652355600000|2022-05-12 11:40:00|6235.3|6233.5|6234.7|6232.9|6236.3|6234.3|6232|6229.8|443
1652355900000|2022-05-12 11:45:00|6234.8|6233|6234.1|6232.3|6237.9|6236.1|6233.7|6231.9|447
1652356200000|2022-05-12 11:50:00|6234.2|6232.4|6234.1|6232.3|6236.4|6234.6|6232.5|6230.7|526
1652356500000|2022-05-12 11:55:00|6234.2|6232.4|6233.8|6232|6236|6234.2|6231.3|6229.5|501
1652356800000|2022-05-12 12:00:00|6233.9|6232.1|6231|6229.2|6236.3|6234.5|6230.9|6229.1|570
1652357100000|2022-05-12 12:05:00|6231.1|6229.3|6234.4|6232.6|6234.8|6233|6229.9|6228.1|490
1652357400000|2022-05-12 12:10:00|6234.5|6232.7|6235.8|6234|6237.3|6235.5|6233.5|6231.7|474
1652357700000|2022-05-12 12:15:00|6236|6234.2|6234.8|6233|6237.5|6235.7|6234|6232.2|467
1652358000000|2022-05-12 12:20:00|6234.9|6233.1|6235.9|6234.1|6239.9|6238.1|6234.9|6233.1|455
1652358300000|2022-05-12 12:25:00|6235.8|6234|6239|6235|6242.3|6238.3|6235.7|6233.9|497
1652358600000|2022-05-12 12:30:00|6236.4|6232.4|6240|6238.2|6245.8|6242.8|6236.4|6232.4|729
1652358900000|2022-05-12 12:35:00|6240.1|6238.3|6249.8|6248|6250.4|6248.3|6239|6237.2|688
1652359200000|2022-05-12 12:40:00|6250.1|6248.3|6249.8|6248|6254|6251.7|6249.4|6247|687
1652359500000|2022-05-12 12:45:00|6249.6|6247.8|6250.3|6248.5|6251.3|6249.3|6247|6245.2|541
1652359800000|2022-05-12 12:50:00|6250.4|6248.6|6253.7|6250.7|6257.3|6255.3|6250.1|6248.2|517
1652360100000|2022-05-12 12:55:00|6253.2|6251.4|6251.9|6250.1|6253.6|6251.4|6245.6|6243.3|600
1652360400000|2022-05-12 13:00:00|6251.6|6249.8|6252.8|6251|6255.6|6253.8|6249.7|6247.5|625
1652360700000|2022-05-12 13:05:00|6252.4|6250.6|6249.9|6248.1|6253|6251|6248.6|6246.2|546
1652361000000|2022-05-12 13:10:00|6249.8|6248|6251.9|6250.1|6253.9|6251.6|6247.2|6245.4|580
1652361300000|2022-05-12 13:15:00|6252|6250.2|6254.1|6252.3|6254.1|6252.3|6249.4|6247.6|529
1652361600000|2022-05-12 13:20:00|6254|6252.2|6256.4|6254.6|6257|6255.2|6252.9|6251.1|588
1652361900000|2022-05-12 13:25:00|6256.3|6254.5|6243.8|6242|6256.3|6254.5|6242.9|6241.1|598
1652362200000|2022-05-12 13:30:00|6244.3|6242.5|6238.5|6235.5|6249.1|6247.3|6236.5|6234.1|828
1652362500000|2022-05-12 13:35:00|6238.4|6235.4|6237|6235.2|6241.1|6239|6230|6227.7|765
1652362800000|2022-05-12 13:40:00|6236.9|6235.1|6240.6|6238.8|6244.2|6241.6|6233.5|6231.7|706
1652363100000|2022-05-12 13:45:00|6240.7|6238.9|6244.8|6243|6249.3|6247.5|6237.9|6236.1|791
1652363400000|2022-05-12 13:50:00|6245.1|6243.3|6240.2|6238.4|6246.3|6244.5|6238|6235.9|767
1652363700000|2022-05-12 13:55:00|6240.3|6238.5|6233.6|6231.8|6240.9|6239.1|6232.5|6230.7|672
1652364000000|2022-05-12 14:00:00|6233.5|6231.7|6231.3|6229.5|6234.1|6232.3|6225.1|6223.3|707
1652364300000|2022-05-12 14:05:00|6231.7|6229.9|6236.5|6234.7|6237.9|6236.1|6229.4|6227.6|652
1652364600000|2022-05-12 14:10:00|6236.3|6234.5|6239.7|6237.9|6243.7|6241.9|6233.4|6231.6|687
1652364900000|2022-05-12 14:15:00|6239.6|6237.8|6241.8|6240|6243.7|6241.9|6234.4|6232|649
1652365200000|2022-05-12 14:20:00|6241.7|6239.9|6251.4|6249.6|6252.6|6250.8|6237.8|6236|684
1652365500000|2022-05-12 14:25:00|6251.7|6249.9|6241.2|6239.4|6251.7|6249.9|6240|6237.6|711
1652365800000|2022-05-12 14:30:00|6241.6|6239.8|6242.9|6241.1|6243.8|6242|6238.3|6236.5|696
1652366100000|2022-05-12 14:35:00|6243|6241.2|6247.7|6245.9|6248.1|6246.3|6241|6239.2|651
1652366400000|2022-05-12 14:40:00|6247.8|6246|6246.6|6244.8|6248.7|6246.9|6241.7|6239.4|628
1652366700000|2022-05-12 14:45:00|6247|6245.2|6249.2|6247.4|6251.3|6249.5|6243.7|6241.9|556
1652367000000|2022-05-12 14:50:00|6249.3|6247.5|6254.7|6252.9|6256.1|6254.2|6249.1|6247.3|609
1652367300000|2022-05-12 14:55:00|6254.6|6252.8|6257.1|6255.3|6258.3|6256.5|6252.2|6249.7|557
1652367600000|2022-05-12 15:00:00|6257.4|6255.6|6255.9|6254.1|6258.3|6256.1|6254.4|6252.6|535
1652367900000|2022-05-12 15:05:00|6256|6254.2|6265.6|6263.8|6265.6|6263.8|6254.9|6253.1|521
1652368200000|2022-05-12 15:10:00|6265.8|6264|6260|6258.2|6267.7|6265.9|6259.9|6257.7|601
1652368500000|2022-05-12 15:15:00|6259.8|6258|6259.2|6257.4|6260.9|6258.9|6256.5|6254.5|552
1652368800000|2022-05-12 15:20:00|6259.3|6257.5|6256.2|6254.4|6262.1|6260.3|6252.6|6250.8|585
1652369100000|2022-05-12 15:25:00|6256.8|6253.8|6253.2|6251.4|6257.4|6255.1|6251.4|6249.4|531
1652369400000|2022-05-12 15:30:00|6253.3|6251.5|6250.3|6248.5|6255.1|6253.3|6246.8|6245|662
1652369700000|2022-05-12 15:35:00|6250.5|6248.7|6251.3|6249.5|6252.4|6250.6|6248.1|6246.3|581
1652370000000|2022-05-12 15:40:00|6251.1|6249.3|6248.2|6246.4|6252.6|6250.8|6248.1|6246.3|552
1652370300000|2022-05-12 15:45:00|6247.8|6246|6244.3|6242.5|6248.6|6246.8|6243.9|6242.1|565
1652370600000|2022-05-12 15:50:00|6244.1|6242.3|6241.5|6239.7|6244.1|6242.3|6240.2|6238.4|535
1652370900000|2022-05-12 15:55:00|6241.4|6239.6|6237.5|6235.7|6241.4|6239.6|6235.5|6233.7|553
1652371200000|2022-05-12 16:00:00|6237.8|6236|6235.3|6233.5|6238.1|6236.3|6231.4|6229.6|540
1652371500000|2022-05-12 16:05:00|6235.1|6233.3|6239.7|6237.9|6240.5|6238.7|6232|6230.2|642
1652371800000|2022-05-12 16:10:00|6239.8|6238|6243.2|6241.4|6244.6|6242.1|6237.7|6235.9|577
1652372100000|2022-05-12 16:15:00|6243.1|6241.3|6245|6243.2|6245|6243.2|6240|6238|558
1652372400000|2022-05-12 16:20:00|6245.1|6243.3|6245.9|6244.1|6247.8|6246|6242.8|6241|614
1652372700000|2022-05-12 16:25:00|6246|6244.2|6249.6|6247.8|6250.3|6248.5|6245.2|6243.4|609
1652373000000|2022-05-12 16:30:00|6249.5|6247.7|6251.9|6250.1|6253.8|6252|6247.7|6245.9|621
1652373300000|2022-05-12 16:35:00|6252.3|6250.5|6248.5|6246.7|6252.6|6250.8|6247.9|6246.1|618
1652373600000|2022-05-12 16:40:00|6248.1|6246.3|6255.8|6252.8|6255.8|6253.2|6244.6|6242.8|636
1652373900000|2022-05-12 16:45:00|6256.2|6253.2|6252.2|6249.2|6257.9|6255.4|6250.4|6248|634
1652374200000|2022-05-12 16:50:00|6252.1|6249.1|6246.1|6244.3|6253.7|6251.4|6245.2|6242.9|686
1652374500000|2022-05-12 16:55:00|6246.3|6244.5|6242.7|6240.9|6249.2|6247|6241.3|6239.3|650
1652374800000|2022-05-12 17:00:00|6242.8|6241|6236.4|6234.6|6244.3|6242|6236.2|6233.8|678
1652375100000|2022-05-12 17:05:00|6236.9|6233.9|6236.6|6234.8|6238.9|6236.5|6234|6232.1|660
1652375400000|2022-05-12 17:10:00|6236.5|6234.7|6239.1|6237.3|6242.4|6240.4|6235.5|6233.2|589
1652375700000|2022-05-12 17:15:00|6238.9|6237.1|6235.2|6233.4|6242.5|6240.2|6234.5|6232.5|525
1652376000000|2022-05-12 17:20:00|6235.3|6233.5|6236.6|6234.8|6239.5|6237.2|6234.7|6232.4|562
1652376300000|2022-05-12 17:25:00|6236.7|6234.9|6234.9|6233.1|6237.4|6235.6|6232.7|6230.9|545
1652376600000|2022-05-12 17:30:00|6234.6|6232.8|6231.3|6229.5|6235.9|6234.1|6231.2|6229.4|540
1652376900000|2022-05-12 17:35:00|6231.2|6229.4|6228.3|6226.5|6232|6230.2|6226.8|6224.9|507
1652377200000|2022-05-12 17:40:00|6228.2|6226.4|6226.9|6225.1|6228.7|6226.8|6223.6|6221.2|422
1652377500000|2022-05-12 17:45:00|6226.7|6224.9|6223.2|6221.4|6229.4|6227.3|6222.9|6220.8|495
1652377800000|2022-05-12 17:50:00|6223.1|6221.3|6223.9|6222.1|6224.7|6222.9|6222.7|6220.5|553
1652378100000|2022-05-12 17:55:00|6224|6222.2|6227.7|6225.9|6228.6|6226.8|6222.7|6220.9|567
1652378400000|2022-05-12 18:00:00|6227.6|6225.8|6232.5|6229.5|6232.9|6230.3|6227|6224.6|657
1652378700000|2022-05-12 18:05:00|6232.6|6229.6|6227.2|6225.4|6232.6|6229.9|6226.8|6224.7|644
1652379000000|2022-05-12 18:10:00|6227.1|6225.3|6230.2|6228.4|6230.5|6228.7|6226.5|6224.2|511
1652379300000|2022-05-12 18:15:00|6230.1|6228.3|6228|6226.2|6230.8|6228.3|6225.5|6223|531
1652379600000|2022-05-12 18:20:00|6228.6|6225.6|6227.5|6225.7|6231.2|6228.8|6226.9|6224.6|525
1652379900000|2022-05-12 18:25:00|6227.8|6224.8|6227.7|6225.9|6230.8|6228.4|6225.6|6223.3|566
1652380200000|2022-05-12 18:30:00|6227.6|6225.8|6225.3|6223.5|6229.1|6226.8|6223.1|6221.2|563
1652380500000|2022-05-12 18:35:00|6225.1|6223.3|6221.3|6219.5|6225.5|6223.3|6221.2|6219.2|471
1652380800000|2022-05-12 18:40:00|6221.2|6219.4|6220|6218.2|6221.8|6220|6218.9|6217.1|486
1652381100000|2022-05-12 18:45:00|6219.8|6218|6221.4|6219.6|6224.3|6222.3|6219.8|6218|515
1652381400000|2022-05-12 18:50:00|6221.3|6219.5|6221.5|6219.7|6224.4|6222.1|6219|6217.2|459
1652381700000|2022-05-12 18:55:00|6221.6|6219.8|6218.3|6216.5|6222.1|6220.3|6218.3|6216.5|393
1652382000000|2022-05-12 19:00:00|6219|6216|6224.2|6222.4|6224.7|6222.9|6218.2|6215.9|421
1652382300000|2022-05-12 19:05:00|6224.1|6222.3|6221.6|6219.8|6225.7|6223.9|6220|6218.2|306
1652382600000|2022-05-12 19:10:00|6221.5|6219.7|6219.2|6217.4|6222.7|6220.3|6217.5|6215.3|476
1652382900000|2022-05-12 19:15:00|6219.9|6218.1|6227.2|6225.4|6228.1|6225.7|6219.7|6217.3|557
1652383200000|2022-05-12 19:20:00|6227.1|6225.3|6232.7|6230.9|6235.7|6233.1|6226|6223.5|643
1652383500000|2022-05-12 19:25:00|6232.6|6230.8|6229.6|6227.8|6236.8|6234.2|6229.4|6226.4|631
1652383800000|2022-05-12 19:30:00|6229.4|6227.6|6231.9|6230.1|6234.4|6232.1|6228.5|6226.1|647
1652384100000|2022-05-12 19:35:00|6232.2|6229.2|6234.6|6231.6|6234.7|6232.3|6228.7|6226.6|641
1652384400000|2022-05-12 19:40:00|6235.1|6232.1|6231.7|6228.7|6236.1|6233.6|6230|6227|537
1652384700000|2022-05-12 19:45:00|6231.1|6228.1|6232|6230.2|6235.2|6232.4|6230.3|6227.3|561
1652385000000|2022-05-12 19:50:00|6231.6|6228.6|6234.6|6231.6|6239.4|6237.1|6231.6|6228.6|646
1652385300000|2022-05-12 19:55:00|6234.5|6231.5|6237.6|6235.8|6238.6|6236.3|6232.5|6229.9|589
1652385600000|2022-05-12 20:00:00|6238.3|6235.3|6237|6235.2|6238.4|6235.8|6235.2|6233.4|387
1652385900000|2022-05-12 20:05:00|6236.9|6235.1|6237.6|6234.6|6237.6|6235.3|6236.1|6233.6|245
1652386200000|2022-05-12 20:10:00|6237.7|6234.7|6237.1|6234.1|6238|6235.7|6236.1|6233.7|310
1652386500000|2022-05-12 20:15:00|6237.2|6234.2|6238.1|6236.3|6239.1|6236.7|6236.1|6233.7|343
1652386800000|2022-05-12 20:20:00|6238.7|6235.7|6238.7|6235.7|6239.8|6237.4|6237.8|6235.4|182
1652387100000|2022-05-12 20:25:00|6238.8|6235.8|6237.6|6235.8|6240.4|6238.1|6237.6|6235.1|214
1652387400000|2022-05-12 20:30:00|6237.7|6235.9|6235.3|6232.3|6238.3|6236|6233.7|6231.3|187
1652387700000|2022-05-12 20:35:00|6235.2|6232.2|6234.9|6231.9|6235.3|6232.8|6233.3|6230.8|304
1652388000000|2022-05-12 20:40:00|6235|6232|6234.8|6231.8|6235.3|6232.9|6233.7|6231.4|353
1652388300000|2022-05-12 20:45:00|6234.7|6231.7|6234.7|6231.7|6235.9|6233.5|6234.3|6231.3|234
1652388600000|2022-05-12 20:50:00|6234.6|6231.6|6234.5|6231.5|6235|6232|6233.9|6230.9|166
1652388900000|2022-05-12 20:55:00|6234.4|6231.4|6233.7|6229.7|6234.7|6231.5|6228.9|6224.9|284
1652389200000|2022-05-12 21:00:00|6233.8|6229.8|6233.5|6229.5|6235.6|6231.6|6228.5|6224.5|50
1652389500000|2022-05-12 21:05:00|6233|6229|6231.8|6227.8|6234|6230|6231.2|6227.2|75
1652389800000|2022-05-12 21:10:00|6231.6|6227.6|6225|6221|6232.2|6228.2|6225|6221|86
1652390100000|2022-05-12 21:15:00|6226.2|6222.2|6231.1|6227.1|6232.1|6228.1|6220.7|6216.7|282
1652390400000|2022-05-12 21:20:00|6231.2|6227.2|6231.9|6227.9|6232.4|6228.4|6228.2|6224.2|184
1652390700000|2022-05-12 21:25:00|6231.8|6227.8|6232.8|6228.8|6234|6230|6231.2|6227.2|171
1652391000000|2022-05-12 21:30:00|6232.5|6228.5|6229.3|6225.3|6233.4|6229.4|6227.8|6223.8|161
1652391300000|2022-05-12 21:35:00|6228.9|6224.9|6232.7|6228.7|6233.3|6229.3|6228.9|6224.9|193
1652391600000|2022-05-12 21:40:00|6232.8|6228.8|6232.7|6228.7|6233.2|6229.2|6227.2|6223.2|196
1652391900000|2022-05-12 21:45:00|6232.6|6228.6|6232|6228|6233.6|6229.6|6230.5|6226.5|168
1652392200000|2022-05-12 21:50:00|6231.9|6227.9|6233.5|6229.5|6233.6|6229.6|6230.8|6226.8|141
1652392500000|2022-05-12 21:55:00|6233.3|6229.3|6232.9|6228.9|6233.9|6229.9|6229|6225|142
1652392800000|2022-05-12 22:00:00|6233|6229|6234.7|6230.7|6235|6231|6231.3|6227.3|326
1652393100000|2022-05-12 22:05:00|6233.9|6229.9|6237.2|6233.2|6237.7|6233.7|6233.3|6229.3|267
1652393400000|2022-05-12 22:10:00|6237.3|6233.3|6237.2|6233.2|6237.9|6234.2|6236.8|6232.8|217
1652393700000|2022-05-12 22:15:00|6237.3|6233.3|6239.1|6236.1|6239.7|6236.4|6237|6233|338
1652394000000|2022-05-12 22:20:00|6239.2|6236.2|6240.1|6237.1|6240.9|6237.9|6238.9|6235.5|227
1652394300000|2022-05-12 22:25:00|6239.8|6236.8|6240.4|6237.4|6241.5|6238.5|6239.5|6236.2|228
1652394600000|2022-05-12 22:30:00|6240.6|6237.6|6237.3|6234.3|6240.6|6237.6|6237.3|6234.2|238
1652394900000|2022-05-12 22:35:00|6237.5|6234.5|6236.5|6233.5|6237.5|6234.5|6234.7|6231.5|210
1652395200000|2022-05-12 22:40:00|6236.3|6233.3|6237.1|6234.1|6238.7|6235.7|6236.2|6233.1|194
1652395500000|2022-05-12 22:45:00|6237.2|6234.2|6236.4|6233.4|6237.3|6234.3|6236.2|6233.2|188
1652395800000|2022-05-12 22:50:00|6236.5|6233.5|6236.8|6233.8|6236.9|6233.9|6235.2|6232.2|258
1652396100000|2022-05-12 22:55:00|6236.9|6233.9|6237.1|6234.1|6237.5|6234.5|6236.3|6232.9|204
1652396400000|2022-05-12 23:00:00|6238.7|6235.7|6240.3|6237.3|6240.5|6237.5|6238.7|6235.7|200
1652396700000|2022-05-12 23:05:00|6240.5|6237.5|6241.6|6238.6|6242.8|6240.2|6238.8|6235.8|388
1652397000000|2022-05-12 23:10:00|6241.5|6238.5|6243.1|6240.1|6245|6242.3|6239.9|6236.9|424
1652397300000|2022-05-12 23:15:00|6243|6240|6242|6240.2|6243.4|6241.1|6241.1|6238.9|296
1652397600000|2022-05-12 23:20:00|6242.1|6240.3|6245.2|6242.2|6245.2|6242.6|6242|6239.9|278
1652397900000|2022-05-12 23:25:00|6245.1|6242.1|6242|6239|6245.5|6243.2|6241.8|6238.8|259
1652398200000|2022-05-12 23:30:00|6241.7|6239.9|6242|6239|6245.1|6242.6|6241.1|6238.8|290
1652398500000|2022-05-12 23:35:00|6241.9|6238.9|6243.5|6241.7|6243.9|6241.8|6241.6|6238.8|217
1652398800000|2022-05-12 23:40:00|6244.1|6242.3|6243.9|6242.1|6245.3|6242.6|6243.3|6240.8|229
1652399100000|2022-05-12 23:45:00|6244|6242.2|6248.2|6245.2|6249.8|6247.2|6243.8|6241.3|355
1652399400000|2022-05-12 23:50:00|6248.3|6245.3|6248.2|6246.4|6249.1|6246.7|6246.4|6244|307
1652399700000|2022-05-12 23:55:00|6248.1|6246.3|6245.2|6243.4|6249|6246.6|6245.1|6243.3|317
1652400000000|2022-05-13 00:00:00|6245.3|6243.5|6246.5|6244.7|6247.4|6245.6|6242.7|6240.6|484
1652400300000|2022-05-13 00:05:00|6246.6|6244.8|6248.1|6246.3|6249|6247|6245.7|6243.4|402
1652400600000|2022-05-13 00:10:00|6248.2|6246.4|6247.2|6245.4|6248.7|6246.7|6245.3|6243.5|454
1652400900000|2022-05-13 00:15:00|6247.3|6245.5|6247.6|6245.8|6249.6|6247.8|6246.3|6244.5|385
1652401200000|2022-05-13 00:20:00|6247.3|6245.5|6249.5|6247.7|6249.8|6248|6246.9|6245.1|335
1652401500000|2022-05-13 00:25:00|6249.6|6247.8|6249.3|6247.5|6250.2|6248.4|6248.2|6246.4|243
1652401800000|2022-05-13 00:30:00|6249.7|6247.9|6250.5|6248.7|6251|6249.2|6249.4|6247.6|259
1652402100000|2022-05-13 00:35:00|6250.6|6248.8|6250.4|6248.6|6251|6249.2|6249.4|6247.6|224
1652402400000|2022-05-13 00:40:00|6250.5|6248.7|6248.7|6246.9|6251.9|6250.1|6248.7|6246.9|315
1652402700000|2022-05-13 00:45:00|6248.5|6246.7|6246.5|6244.7|6249.5|6247.7|6246.2|6244.4|287
1652403000000|2022-05-13 00:50:00|6246.4|6244.6|6245.8|6244|6247.8|6246|6243.3|6241.5|377
1652403300000|2022-05-13 00:55:00|6245.9|6244.1|6243.3|6241.5|6246.1|6244.3|6241.3|6239.5|407
1652403600000|2022-05-13 01:00:00|6242.8|6241|6246.4|6244.6|6247.8|6246|6240.2|6238.4|391
1652403900000|2022-05-13 01:05:00|6246.3|6244.5|6249.5|6247.7|6249.6|6247.8|6245.7|6243.9|384
1652404200000|2022-05-13 01:10:00|6249.6|6247.8|6249.3|6247.5|6250.5|6248.7|6246.8|6245|344
1652404500000|2022-05-13 01:15:00|6249.2|6247.4|6255|6253.2|6255|6253.2|6249.1|6247.3|451
1652404800000|2022-05-13 01:20:00|6255.1|6253.3|6248.8|6247|6255.1|6253.3|6248|6246.2|410
1652405100000|2022-05-13 01:25:00|6248.9|6247.1|6248.9|6247.1|6251.8|6250|6246.7|6244.9|428
1652405400000|2022-05-13 01:30:00|6249|6247.2|6246.1|6244.3|6250.5|6248.7|6245.5|6243.3|419
1652405700000|2022-05-13 01:35:00|6246|6244.2|6236.8|6233.8|6247.1|6244.9|6235.7|6233.2|529
1652406000000|2022-05-13 01:40:00|6236.3|6234.5|6237.6|6235.8|6241.3|6238.9|6235.6|6233.8|509
1652406300000|2022-05-13 01:45:00|6237.7|6235.9|6242.4|6240.6|6243.6|6240.6|6237.2|6235.3|443
1652406600000|2022-05-13 01:50:00|6242.5|6240.7|6239.3|6237.5|6242.6|6240.8|6238.8|6237|499
1652406900000|2022-05-13 01:55:00|6239.2|6237.4|6238.6|6236.8|6241.3|6239|6237.4|6235.4|517
1652407200000|2022-05-13 02:00:00|6239.3|6236.3|6240.2|6238.4|6245.1|6242.9|6238.6|6236.3|530
1652407500000|2022-05-13 02:05:00|6240.3|6238.5|6242.5|6240.7|6244|6241.6|6237.1|6234.9|524
1652407800000|2022-05-13 02:10:00|6242.4|6240.6|6244.6|6242.8|6244.9|6243.1|6239.9|6238.1|464
1652408100000|2022-05-13 02:15:00|6244|6242.2|6243|6241.2|6244.4|6242.6|6240.7|6238.9|425
1652408400000|2022-05-13 02:20:00|6242.8|6241|6246.2|6244.4|6246.7|6244.9|6242.3|6240.5|405
1652408700000|2022-05-13 02:25:00|6246.1|6244.3|6247|6245.2|6249.7|6247.9|6246.1|6244.3|450
1652409000000|2022-05-13 02:30:00|6247.1|6245.3|6250.8|6247.8|6251.4|6249.6|6245.3|6243.5|459
1652409300000|2022-05-13 02:35:00|6250.9|6247.9|6250.8|6249|6252.3|6250.5|6249.2|6247.4|335
1652409600000|2022-05-13 02:40:00|6250.9|6249.1|6252.7|6250.9|6253.6|6251.8|6250.4|6248.6|367
1652409900000|2022-05-13 02:45:00|6253|6251.2|6252.9|6251.1|6253.5|6251.7|6250|6248.2|383
1652410200000|2022-05-13 02:50:00|6252.8|6251|6250|6248.2|6252.9|6251.1|6249.9|6248.1|388
1652410500000|2022-05-13 02:55:00|6249.9|6248.1|6253|6251.2|6253.6|6251.8|6247.6|6245.8|360
1652410800000|2022-05-13 03:00:00|6252.8|6251|6250.6|6248.8|6253.3|6251.5|6249.7|6247.9|338
1652411100000|2022-05-13 03:05:00|6250.5|6248.7|6250.4|6248.6|6251.5|6249.5|6247.7|6245.9|399
1652411400000|2022-05-13 03:10:00|6250.3|6248.5|6252.5|6250.7|6252.5|6250.7|6249.2|6247.4|370
1652411700000|2022-05-13 03:15:00|6252.4|6250.6|6256.2|6254.4|6257.1|6254.7|6252.4|6250.6|414
1652412000000|2022-05-13 03:20:00|6256.3|6254.5|6258.4|6256.6|6258.7|6256.9|6254.7|6252.5|374
1652412300000|2022-05-13 03:25:00|6258.6|6256.8|6256.6|6254.8|6259.2|6257.4|6256.6|6254.8|385
1652412600000|2022-05-13 03:30:00|6256.7|6254.9|6254.8|6253|6256.8|6255|6253.9|6252.1|391
1652412900000|2022-05-13 03:35:00|6254.9|6253.1|6257.3|6255.5|6257.3|6255.5|6254.1|6252.3|321
1652413200000|2022-05-13 03:40:00|6257.1|6255.3|6258|6256.2|6258.7|6256.9|6256.1|6254.3|359
1652413500000|2022-05-13 03:45:00|6257.9|6256.1|6256.2|6254.4|6258|6256.2|6255.7|6253.9|367
1652413800000|2022-05-13 03:50:00|6256.1|6254.3|6253.2|6251.4|6256.8|6255|6253|6251.2|374
1652414100000|2022-05-13 03:55:00|6253.1|6251.3|6251.4|6249.6|6254.3|6252.5|6251.2|6249.4|353
1652414400000|2022-05-13 04:00:00|6251.5|6249.7|6250.9|6249.1|6252.1|6250.1|6249.8|6247.5|338
1652414700000|2022-05-13 04:05:00|6250.8|6249|6252.1|6250.3|6252.3|6250.5|6250|6247.7|291
1652415000000|2022-05-13 04:10:00|6252|6250.2|6253|6251.2|6255.3|6252.9|6251.3|6248.8|317
1652415300000|2022-05-13 04:15:00|6252.9|6251.1|6251.5|6249.7|6253.2|6251.4|6251.3|6249.3|309
1652415600000|2022-05-13 04:20:00|6251.4|6249.6|6251.9|6250.1|6252.6|6250.6|6250|6248.2|293
1652415900000|2022-05-13 04:25:00|6252|6250.2|6254.1|6252.3|6254.8|6252.9|6252|6249.9|296
1652416200000|2022-05-13 04:30:00|6253.9|6252.1|6251.5|6249.7|6254.3|6252.5|6251.1|6249.3|286
1652416500000|2022-05-13 04:35:00|6251.6|6249.8|6252.1|6250.3|6252.2|6250.4|6250.5|6248.7|255
1652416800000|2022-05-13 04:40:00|6252.2|6250.4|6251.9|6250.1|6252.2|6250.4|6250.9|6249.1|169
1652417100000|2022-05-13 04:45:00|6251.8|6250|6253.1|6251.3|6253.3|6251.5|6251|6249.2|241
1652417400000|2022-05-13 04:50:00|6253|6251.2|6255.7|6253.9|6255.8|6254|6252.2|6250.4|262
1652417700000|2022-05-13 04:55:00|6255.6|6253.8|6256.7|6254.9|6257.2|6255.4|6253.4|6251.6|276
1652418000000|2022-05-13 05:00:00|6256.8|6255|6255.9|6254.1|6257.4|6255.6|6255.2|6253.4|301
1652418300000|2022-05-13 05:05:00|6255.8|6254|6258.4|6256.6|6259|6256.7|6255.8|6254|274
1652418600000|2022-05-13 05:10:00|6258.5|6256.7|6255.4|6253.6|6259.2|6257.4|6255.1|6253.3|290
1652418900000|2022-05-13 05:15:00|6255.3|6253.5|6256.2|6254.4|6256.3|6254.5|6253.1|6251.3|349
1652419200000|2022-05-13 05:20:00|6256.3|6254.5|6255.4|6253.6|6257.4|6255.6|6255|6253.2|410
1652419500000|2022-05-13 05:25:00|6255.3|6253.5|6256.4|6254.6|6257.4|6255.6|6255|6253.1|335
1652419800000|2022-05-13 05:30:00|6256.3|6254.5|6259|6257.2|6259.2|6257.4|6254.8|6253|420
1652420100000|2022-05-13 05:35:00|6258.9|6257.1|6258.2|6256.4|6260.5|6258.7|6257.8|6256|409
1652420400000|2022-05-13 05:40:00|6258.1|6256.3|6257.3|6255.5|6258.8|6256.6|6256.7|6254.8|353
1652420700000|2022-05-13 05:45:00|6257.2|6255.4|6257|6255.2|6258.2|6256.1|6256.6|6254.8|340
1652421000000|2022-05-13 05:50:00|6256.9|6255.1|6259.3|6257.5|6260.5|6258|6256.7|6254.9|373
1652421300000|2022-05-13 05:55:00|6259.2|6257.4|6258.1|6255.1|6261.3|6259|6257.2|6254.9|397
1652421600000|2022-05-13 06:00:00|6257.3|6255.5|6254.2|6252.4|6258.9|6257.1|6254.2|6252.4|462
1652421900000|2022-05-13 06:05:00|6254.3|6252.5|6255.9|6254.1|6257.6|6255.8|6253.9|6251.5|437
1652422200000|2022-05-13 06:10:00|6255.8|6254|6249|6247.2|6255.9|6254.1|6248.4|6246.1|503
1652422500000|2022-05-13 06:15:00|6249.1|6247.3|6243.4|6241.6|6249.1|6247.3|6243.3|6241.3|463
1652422800000|2022-05-13 06:20:00|6243.5|6241.7|6248|6246.2|6249.3|6247.4|6243.4|6241.1|443
1652423100000|2022-05-13 06:25:00|6247.8|6246|6245.2|6243.4|6249.5|6247.3|6244.8|6242.7|457
1652423400000|2022-05-13 06:30:00|6245.1|6243.3|6246.8|6245|6248.1|6245.7|6243.2|6241.1|385
1652423700000|2022-05-13 06:35:00|6246.9|6245.1|6246.1|6244.3|6250.7|6248.6|6245.1|6243|495
1652424000000|2022-05-13 06:40:00|6246|6244.2|6246.1|6244.3|6247.4|6245.1|6244.9|6242.8|351
1652424300000|2022-05-13 06:45:00|6246.3|6244.5|6250.5|6248.7|6251|6249.2|6246|6244.2|445
1652424600000|2022-05-13 06:50:00|6250.6|6248.8|6252.3|6250.5|6253.2|6251.4|6250.1|6247.8|438
1652424900000|2022-05-13 06:55:00|6252.2|6250.4|6249.1|6247.3|6252.7|6250.4|6247.3|6245.5|504
1652425200000|2022-05-13 07:00:00|6249.4|6247.6|6246|6243|6250.2|6247.8|6242.5|6240.2|629
1652425500000|2022-05-13 07:05:00|6245.9|6242.9|6244.7|6242.9|6248.5|6246.2|6243.3|6240.8|506
1652425800000|2022-05-13 07:10:00|6244.6|6242.8|6244.8|6243|6247.2|6245.4|6243|6240.9|487
1652426100000|2022-05-13 07:15:00|6244.9|6243.1|6241.4|6239.6|6245.8|6244|6240.2|6238.4|514
1652426400000|2022-05-13 07:20:00|6241.5|6239.7|6246.6|6244.8|6248.1|6246.3|6240.6|6238.8|543
1652426700000|2022-05-13 07:25:00|6246.5|6244.7|6253.3|6251.5|6254.3|6251.8|6243.8|6241.7|592
1652427000000|2022-05-13 07:30:00|6253.1|6251.3|6256.3|6253.3|6256.9|6254.6|6250.9|6248.4|701
1652427300000|2022-05-13 07:35:00|6255.9|6254.1|6254.6|6252.8|6257.9|6255.6|6252.9|6250.6|643
1652427600000|2022-05-13 07:40:00|6254.5|6252.7|6253.7|6251.9|6256.3|6254.1|6250|6247.8|654
1652427900000|2022-05-13 07:45:00|6253.5|6251.7|6254.3|6252.5|6256.8|6254.6|6253.5|6251.4|554
1652428200000|2022-05-13 07:50:00|6254|6252.2|6253.2|6251.4|6255.4|6253.4|6252|6250.2|491
1652428500000|2022-05-13 07:55:00|6253.1|6251.3|6251.7|6248.7|6255|6253.2|6250.9|6248.6|511
1652428800000|2022-05-13 08:00:00|6251.8|6248.8|6254.9|6253.1|6255.2|6253.2|6250.6|6248.1|565
1652429100000|2022-05-13 08:05:00|6254.8|6253|6254.1|6252.3|6258.4|6256.1|6254|6252.1|542
1652429400000|2022-05-13 08:10:00|6254.2|6252.4|6252.9|6251.1|6255.5|6253.7|6252.1|6250.3|506
1652429700000|2022-05-13 08:15:00|6252.8|6251|6254.8|6253|6256.4|6254.6|6252.2|6250.4|512
1652430000000|2022-05-13 08:20:00|6255.4|6252.4|6254.8|6253|6255.9|6254.1|6253.1|6251|469
1652430300000|2022-05-13 08:25:00|6254.9|6253.1|6255.8|6254|6256.8|6254.8|6253.9|6252|414
1652430600000|2022-05-13 08:30:00|6255.9|6254.1|6250.8|6249|6256.7|6254.9|6248.7|6246.3|475
1652430900000|2022-05-13 08:35:00|6250.9|6249.1|6247.6|6245.8|6252.5|6250.5|6247.4|6245.4|437
1652431200000|2022-05-13 08:40:00|6247.5|6245.7|6248.5|6246.7|6251.5|6249.7|6247.5|6245.7|341
1652431500000|2022-05-13 08:45:00|6248.4|6246.6|6246.7|6244.9|6249|6247.1|6246.4|6244.3|444
1652431800000|2022-05-13 08:50:00|6246.6|6244.8|6246.6|6244.8|6246.8|6245|6244.1|6241.8|418
1652432100000|2022-05-13 08:55:00|6246.7|6244.9|6247.6|6244.6|6248.1|6245.7|6246|6243.8|409
1652432400000|2022-05-13 09:00:00|6247.5|6244.5|6248.3|6246.5|6249.9|6247.6|6247|6244.5|463
1652432700000|2022-05-13 09:05:00|6248.4|6246.6|6245.7|6243.9|6248.6|6246.8|6245|6243.2|424
1652433000000|2022-05-13 09:10:00|6245.8|6244|6246|6244.2|6248.9|6247|6245.2|6243.4|412
1652433300000|2022-05-13 09:15:00|6246.1|6244.3|6246.5|6244.7|6247|6245.1|6244.4|6241.9|446
1652433600000|2022-05-13 09:20:00|6246.6|6244.8|6239.8|6238|6246.9|6245.1|6239.8|6238|380
1652433900000|2022-05-13 09:25:00|6239.9|6238.1|6238.2|6236.4|6240.6|6238.8|6237.8|6236|395
1652434200000|2022-05-13 09:30:00|6238.3|6236.5|6235|6233.2|6239.5|6237.4|6233.6|6231.4|383
1652434500000|2022-05-13 09:35:00|6235.1|6233.3|6234.9|6233.1|6236.1|6234.3|6232.6|6230.7|427
1652434800000|2022-05-13 09:40:00|6234.7|6232.9|6234.1|6232.3|6235.2|6233.4|6233.1|6230.8|490
1652435100000|2022-05-13 09:45:00|6234.2|6232.4|6235.8|6232.8|6235.9|6233.5|6232.9|6230.7|442
1652435400000|2022-05-13 09:50:00|6235.7|6232.7|6230.8|6229|6235.9|6233.4|6229.5|6227.2|471
1652435700000|2022-05-13 09:55:00|6230.3|6228.5|6231.8|6230|6232.9|6230.8|6230.1|6228.3|495
1652436000000|2022-05-13 10:00:00|6231.7|6229.9|6230.5|6228.7|6234|6231.9|6229.2|6227.4|446
1652436300000|2022-05-13 10:05:00|6230.6|6228.8|6232|6230.2|6233|6231.2|6229.7|6227.9|493
1652436600000|2022-05-13 10:10:00|6232.2|6230.4|6234.7|6232.9|6235.1|6233.1|6231.3|6228.9|457
1652436900000|2022-05-13 10:15:00|6234.8|6233|6235.6|6233.8|6238|6235.8|6234.1|6232.3|457
1652437200000|2022-05-13 10:20:00|6235.7|6233.9|6240.2|6237.2|6240.3|6238.1|6234.6|6232.3|458
1652437500000|2022-05-13 10:25:00|6240.3|6237.3|6243.8|6242|6243.8|6242|6239.2|6236.9|340
1652437800000|2022-05-13 10:30:00|6243.7|6241.9|6244.4|6242.6|6245.8|6243.9|6243.5|6241.2|371
1652438100000|2022-05-13 10:35:00|6244.5|6242.7|6245.9|6244.1|6246.9|6245.1|6244|6242.2|308
1652438400000|2022-05-13 10:40:00|6246|6244.2|6245.1|6243.3|6246.4|6244.6|6243.6|6241.8|434
1652438700000|2022-05-13 10:45:00|6245.2|6243.4|6244|6242.2|6245.3|6243.5|6242.5|6240.7|420
1652439000000|2022-05-13 10:50:00|6244.1|6242.3|6245.9|6244.1|6245.9|6244.1|6243|6240.6|431
1652439300000|2022-05-13 10:55:00|6246|6244.2|6245.3|6243.5|6247.8|6246|6244.1|6242.3|436
1652439600000|2022-05-13 11:00:00|6245.2|6243.4|6247|6245.2|6247.1|6245.3|6243.7|6241.9|404
1652439900000|2022-05-13 11:05:00|6246.9|6245.1|6248.6|6246.8|6248.7|6246.9|6244.5|6242.7|335
1652440200000|2022-05-13 11:10:00|6248.4|6246.6|6243.9|6242.1|6248.9|6247.1|6243.8|6242|401
1652440500000|2022-05-13 11:15:00|6243.8|6242|6242.5|6240.7|6244.5|6242.7|6242.2|6240.4|297
1652440800000|2022-05-13 11:20:00|6242.4|6240.6|6241.1|6239.3|6243.1|6241.3|6240.6|6238.8|279
1652441100000|2022-05-13 11:25:00|6241|6239.2|6242.4|6240.6|6244.5|6242.7|6240.8|6239|348
1652441400000|2022-05-13 11:30:00|6242.3|6240.5|6241.8|6240|6242.6|6240.8|6240.9|6239.1|333
1652441700000|2022-05-13 11:35:00|6241.7|6239.9|6241.4|6239.6|6243.5|6241.1|6241.2|6238.9|277
1652442000000|2022-05-13 11:40:00|6241.5|6239.7|6239.9|6238.1|6242.7|6240.9|6239.2|6237.4|234
1652442300000|2022-05-13 11:45:00|6240|6238.2|6239.8|6238|6240.4|6238.6|6237.7|6235.9|278
1652442600000|2022-05-13 11:50:00|6239.3|6237.5|6236|6234.2|6239.3|6237.5|6235.8|6234|350
1652442900000|2022-05-13 11:55:00|6236.1|6234.3|6237.3|6235.5|6240|6238|6235.9|6234.1|361
1652443200000|2022-05-13 12:00:00|6237.4|6235.6|6244|6242.2|6244.6|6242.4|6237.2|6235.4|377
1652443500000|2022-05-13 12:05:00|6244.1|6242.3|6244.1|6242.3|6245.4|6243|6242.8|6240.7|334
1652443800000|2022-05-13 12:10:00|6244|6242.2|6244.1|6241.1|6244.7|6242.3|6241.7|6239.5|346
1652444100000|2022-05-13 12:15:00|6244.2|6241.2|6240.4|6238.6|6244.2|6241.4|6239.6|6237.2|428
1652444400000|2022-05-13 12:20:00|6240.3|6238.5|6239.5|6237.7|6240.7|6238.9|6238.1|6236.3|401
1652444700000|2022-05-13 12:25:00|6239.4|6237.6|6239.7|6236.7|6240.2|6238.4|6235.4|6233.6|338
1652445000000|2022-05-13 12:30:00|6239.6|6236.6|6238.6|6236.8|6239.8|6237.8|6237|6235.2|380
1652445300000|2022-05-13 12:35:00|6238.5|6236.7|6237.6|6235.8|6239.7|6237.9|6236.9|6235.1|329
1652445600000|2022-05-13 12:40:00|6237.7|6235.9|6237.5|6235.7|6238.3|6236.5|6235.1|6233.3|380
1652445900000|2022-05-13 12:45:00|6237.6|6235.8|6238.2|6236.4|6239.5|6237.6|6236.1|6234.3|366
1652446200000|2022-05-13 12:50:00|6238.1|6236.3|6234.6|6232.8|6239.8|6238|6234.2|6232.4|424
1652446500000|2022-05-13 12:55:00|6234.7|6232.9|6234.9|6233.1|6236.2|6234|6234|6232|408
1652446800000|2022-05-13 13:00:00|6235|6233.2|6233.5|6231.7|6235.4|6233.6|6232.3|6230.5|439
1652447100000|2022-05-13 13:05:00|6233.4|6231.6|6230.3|6228.5|6234.6|6232.8|6229.8|6228|439
1652447400000|2022-05-13 13:10:00|6230.2|6228.4|6230.7|6228.9|6234.1|6232.3|6229.3|6227.5|450
1652447700000|2022-05-13 13:15:00|6230.8|6229|6228.4|6226.6|6233.1|6231.3|6226.5|6224.7|526
1652448000000|2022-05-13 13:20:00|6228.5|6226.7|6228.1|6226.3|6231.5|6229.4|6227.5|6225.7|493
1652448300000|2022-05-13 13:25:00|6228|6226.2|6226.8|6225|6229.4|6227.6|6226.2|6224.4|515
1652448600000|2022-05-13 13:30:00|6226.7|6224.9|6228.1|6226.3|6231.4|6229.6|6226.6|6224.8|619
1652448900000|2022-05-13 13:35:00|6228.2|6226.4|6232.2|6230.4|6233.8|6232|6225.9|6224.1|558
1652449200000|2022-05-13 13:40:00|6231.7|6229.9|6233|6231.2|6234.5|6232.7|6229.2|6227.4|584
1652449500000|2022-05-13 13:45:00|6233.1|6231.3|6230.7|6228.9|6236.1|6234.3|6230.4|6228.6|594
1652449800000|2022-05-13 13:50:00|6230.9|6229.1|6239.3|6237.5|6240.2|6238.3|6229.5|6227.7|616
1652450100000|2022-05-13 13:55:00|6239.2|6237.4|6237.6|6234.6|6240.2|6237.9|6235.3|6233|589
1652450400000|2022-05-13 14:00:00|6237.7|6234.7|6246.5|6244.7|6247.1|6245.3|6237.7|6234.7|681
1652450700000|2022-05-13 14:05:00|6246.6|6244.8|6249.4|6247.6|6252|6249.8|6246.6|6244.8|558
1652451000000|2022-05-13 14:10:00|6249.5|6247.7|6254.2|6251.2|6256.6|6253.6|6246.4|6244.6|591
1652451300000|2022-05-13 14:15:00|6254.1|6251.1|6253.6|6251.8|6254.7|6252.5|6246.4|6243.9|743
1652451600000|2022-05-13 14:20:00|6253.7|6251.9|6263.3|6261.5|6264.3|6262|6252.3|6250.5|679
1652451900000|2022-05-13 14:25:00|6263.8|6260.8|6260.4|6257.4|6264.8|6262.5|6258.4|6255.7|628
1652452200000|2022-05-13 14:30:00|6260.2|6258.4|6263.4|6260.4|6263.4|6261.2|6257.2|6254.7|632
1652452500000|2022-05-13 14:35:00|6263.3|6260.3|6263.8|6262|6265|6262.8|6260.1|6257.6|557
1652452800000|2022-05-13 14:40:00|6263.9|6262.1|6259.8|6258|6265.5|6263.5|6259|6256.9|524
1652453100000|2022-05-13 14:45:00|6259.5|6257.7|6254.4|6252.6|6260.4|6258.6|6253.8|6252|530
1652453400000|2022-05-13 14:50:00|6254.3|6252.5|6260.6|6258.8|6260.6|6258.8|6253.1|6251.3|513
1652453700000|2022-05-13 14:55:00|6260.5|6258.7|6259.8|6258|6261.4|6259|6257.2|6255.4|440
1652454000000|2022-05-13 15:00:00|6259.9|6258.1|6260.3|6258.5|6260.7|6258.9|6258.1|6256.3|382
1652454300000|2022-05-13 15:05:00|6260.4|6258.6|6266.2|6264.4|6267.4|6265.3|6260.3|6258.5|490
1652454600000|2022-05-13 15:10:00|6266.3|6264.5|6265.3|6263.5|6267.4|6265.1|6264|6262.2|435
1652454900000|2022-05-13 15:15:00|6264.9|6263.1|6261.9|6260.1|6265.2|6263.4|6260.3|6258.5|480
1652455200000|2022-05-13 15:20:00|6261.8|6260|6261.9|6260.1|6263.8|6262|6261.6|6259.3|395
1652455500000|2022-05-13 15:25:00|6261.8|6260|6263.3|6261.5|6265|6263.2|6261.2|6259.4|366
1652455800000|2022-05-13 15:30:00|6263.2|6261.4|6262.9|6261.1|6265|6263.2|6261.6|6259.8|447
1652456100000|2022-05-13 15:35:00|6262.8|6261|6260.8|6259|6263|6261.2|6260.1|6258.3|474
1652456400000|2022-05-13 15:40:00|6260.7|6258.9|6260.4|6258.6|6260.8|6259|6257.8|6256|452
1652456700000|2022-05-13 15:45:00|6260.7|6258.9|6258.6|6256.8|6261.1|6259.3|6257.9|6256.1|450
1652457000000|2022-05-13 15:50:00|6258.7|6256.9|6262|6260.2|6263.1|6261.3|6258.1|6256.3|363
1652457300000|2022-05-13 15:55:00|6262.1|6260.3|6263|6261.2|6264.1|6262.3|6261|6259.2|376
1652457600000|2022-05-13 16:00:00|6262.9|6261.1|6265.2|6263.4|6265.2|6263.4|6260.9|6259.1|406
1652457900000|2022-05-13 16:05:00|6265.1|6263.3|6267.4|6265.6|6267.7|6265.9|6264.5|6262.7|312
1652458200000|2022-05-13 16:10:00|6267.5|6265.7|6268.1|6266.3|6271.2|6269.4|6267.1|6265.3|326
1652458500000|2022-05-13 16:15:00|6268|6266.2|6265.6|6263.8|6269.3|6267.5|6265.6|6263.8|327
1652458800000|2022-05-13 16:20:00|6265.7|6263.9|6264.1|6262.3|6266.4|6264.6|6262.6|6260.8|359
1652459100000|2022-05-13 16:25:00|6264.2|6262.4|6261.9|6260.1|6264.2|6262.4|6261.2|6259.4|295
1652459400000|2022-05-13 16:30:00|6262|6260.2|6261.3|6259.5|6262.9|6261|6260.4|6258.6|322
1652459700000|2022-05-13 16:35:00|6261.2|6259.4|6261.9|6260.1|6262.1|6260.3|6260.6|6258.8|237
1652460000000|2022-05-13 16:40:00|6262|6260.2|6264|6262.2|6264.6|6262.8|6261.3|6259.5|254
1652460300000|2022-05-13 16:45:00|6264.1|6262.3|6263.1|6261.3|6265.7|6263.9|6262.9|6261.1|275
1652460600000|2022-05-13 16:50:00|6262.9|6261.1|6261.8|6260|6263.1|6261.3|6259.1|6257.3|328
1652460900000|2022-05-13 16:55:00|6261.7|6259.9|6263.3|6261.5|6264.1|6261.7|6261.3|6259.5|345
1652461200000|2022-05-13 17:00:00|6263.4|6261.6|6267.2|6265.4|6267.7|6265.9|6263.1|6261.1|364
1652461500000|2022-05-13 17:05:00|6267.1|6265.3|6265.7|6263.9|6267.2|6265.4|6264.1|6262.3|364
1652461800000|2022-05-13 17:10:00|6265.8|6264|6267.2|6265.4|6267.9|6266.1|6264.8|6263|335
1652462100000|2022-05-13 17:15:00|6267.3|6265.5|6266.2|6264.4|6267.7|6265.8|6265.3|6263.5|359
1652462400000|2022-05-13 17:20:00|6266.3|6264.5|6266.5|6264.7|6266.7|6264.9|6264.2|6262.4|331
1652462700000|2022-05-13 17:25:00|6266.4|6264.6|6264.3|6262.5|6267.6|6265.8|6264.3|6262.3|236
1652463000000|2022-05-13 17:30:00|6264.4|6262.6|6266.3|6264.5|6267.3|6265.2|6264.3|6262.5|345
1652463300000|2022-05-13 17:35:00|6266.4|6264.6|6265.1|6263.3|6267|6265.2|6264.7|6262.9|283
1652463600000|2022-05-13 17:40:00|6265.2|6263.4|6263.6|6261.8|6265.6|6263.8|6262.6|6260.8|367
1652463900000|2022-05-13 17:45:00|6263.4|6261.6|6262.7|6260.9|6263.8|6262|6260.3|6258.5|327
1652464200000|2022-05-13 17:50:00|6262.8|6261|6262.3|6260.5|6263.1|6261.3|6261.3|6259.5|329
1652464500000|2022-05-13 17:55:00|6262.2|6260.4|6258.2|6256.4|6262.3|6260.5|6256.8|6255|397
1652464800000|2022-05-13 18:00:00|6258.3|6256.5|6253.2|6251.4|6258.7|6256.9|6252.1|6250.3|418
1652465100000|2022-05-13 18:05:00|6253.1|6251.3|6253.9|6252.1|6255.1|6253.3|6251.5|6249.7|424
1652465400000|2022-05-13 18:10:00|6254|6252.2|6252.7|6250.9|6256.3|6254|6251.6|6249.8|329
1652465700000|2022-05-13 18:15:00|6252.8|6251|6256.9|6255.1|6256.9|6255.1|6251.4|6249.6|361
1652466000000|2022-05-13 18:20:00|6257|6255.2|6254.6|6252.8|6257|6255.2|6252.5|6250.7|421
1652466300000|2022-05-13 18:25:00|6254.7|6252.9|6255.6|6253.8|6255.8|6254|6253.6|6251.8|439
1652466600000|2022-05-13 18:30:00|6255.5|6253.7|6259.4|6257.6|6261.5|6259.7|6255.5|6253.7|492
1652466900000|2022-05-13 18:35:00|6259.5|6257.7|6258.1|6256.3|6260|6258.2|6255.9|6254.1|453
1652467200000|2022-05-13 18:40:00|6258.2|6256.4|6258.7|6256.9|6259.7|6257.9|6257.1|6255.3|430
1652467500000|2022-05-13 18:45:00|6259.1|6257.3|6259.6|6257.8|6260.1|6258.3|6256.9|6255.1|414
1652467800000|2022-05-13 18:50:00|6259.7|6257.9|6265.2|6263.4|6265.7|6263.9|6259.3|6257.5|374
1652468100000|2022-05-13 18:55:00|6265.1|6263.3|6263.4|6261.6|6265.3|6263.5|6262.5|6260.7|337
1652468400000|2022-05-13 19:00:00|6263.5|6261.7|6260.8|6259|6265.7|6263.4|6260.7|6258.9|299
1652468700000|2022-05-13 19:05:00|6260.7|6258.9|6264.2|6262.4|6264.7|6262.8|6260.7|6258.9|287
1652469000000|2022-05-13 19:10:00|6264.6|6262.8|6266.1|6264.3|6266.3|6264.4|6264.2|6262.4|211
1652469300000|2022-05-13 19:15:00|6266.2|6264.4|6264|6262.2|6266.9|6264.9|6264|6262|211
1652469600000|2022-05-13 19:20:00|6264.1|6262.3|6266.2|6263.2|6266.3|6264.3|6263.5|6261.7|250
1652469900000|2022-05-13 19:25:00|6266.3|6263.3|6267.8|6266|6267.8|6266|6265.6|6263.2|216
1652470200000|2022-05-13 19:30:00|6267.7|6265.9|6263.9|6262.1|6267.8|6266|6263.6|6261.7|303
1652470500000|2022-05-13 19:35:00|6264.1|6262.3|6265.7|6263.9|6267.7|6265.9|6263.4|6261.6|340
1652470800000|2022-05-13 19:40:00|6265.6|6263.8|6268.2|6266.4|6269.9|6268.1|6265.6|6263.8|295
1652471100000|2022-05-13 19:45:00|6268.3|6266.5|6268.4|6266.6|6270.2|6267.8|6266|6264.2|353
1652471400000|2022-05-13 19:50:00|6269.2|6267.4|6267.5|6265.7|6269.6|6267.8|6266.3|6264.5|456
1652471700000|2022-05-13 19:55:00|6267.6|6265.8|6266.7|6264.9|6268.1|6266|6266|6263.7|356
1652472000000|2022-05-13 20:00:00|6266.8|6265|6269.2|6267.4|6270.8|6268.7|6266.4|6264.1|290
1652472300000|2022-05-13 20:05:00|6269.3|6267.5|6271|6269.2|6272|6269.6|6269.2|6267.4|311
1652472600000|2022-05-13 20:10:00|6271.1|6269.3|6274.5|6272.7|6274.7|6272.8|6270.4|6268.2|223
1652472900000|2022-05-13 20:15:00|6274.6|6272.8|6275.4|6273.6|6277.2|6274.9|6274.2|6271.6|224
1652473200000|2022-05-13 20:20:00|6275.3|6273.5|6279.9|6276.9|6280.6|6278.3|6273.9|6271.6|348
1652473500000|2022-05-13 20:25:00|6279.8|6276.8|6276.1|6273.1|6282.3|6280|6275|6272.6|393
1652473800000|2022-05-13 20:30:00|6276|6273|6283.3|6280.3|6283.4|6280.4|6275.2|6272.5|280
1652474100000|2022-05-13 20:35:00|6283.4|6280.4|6283.6|6280.6|6284.1|6281.2|6280.1|6277.1|313
1652474400000|2022-05-13 20:40:00|6283.5|6280.5|6289.1|6286.1|6290|6286.8|6283.4|6280.4|323
1652474700000|2022-05-13 20:45:00|6289|6286|6287.3|6284.3|6289.8|6286.4|6287.2|6284.2|285
1652475000000|2022-05-13 20:50:00|6287.4|6284.4|6291.1|6287.7|6291.8|6288.5|6287|6283.6|450
1652475300000|2022-05-13 20:55:00|6291.2|6287.2|6290.9|6286.9|6291.5|6287.5|6288.8|6284.8|399
1652644800000|2022-05-15 20:00:00|6279.2|6269.2|6280.7|6270.7|6280.7|6270.7|6279.2|6269.2|19
1652645100000|2022-05-15 20:05:00|6279.2|6269.2|6279.2|6269.2|6281|6271|6279.2|6269.2|24
1652645400000|2022-05-15 20:10:00|6280.7|6270.7|6279.2|6269.2|6280.7|6270.7|6279.2|6269.2|6
1652645700000|2022-05-15 20:15:00|6280.7|6270.7|6280.4|6270.4|6280.7|6270.7|6279.2|6269.2|18
1652646000000|2022-05-15 20:20:00|6279.2|6269.2|6279.2|6269.2|6281|6271|6279.2|6269.2|11
1652646300000|2022-05-15 20:25:00|6281|6271|6279.2|6269.2|6281|6271|6279.2|6269.2|12
1652646600000|2022-05-15 20:30:00|6281|6271|6280.7|6270.7|6281|6271|6279.2|6269.2|13
1652646900000|2022-05-15 20:35:00|6279.2|6269.2|6279.2|6269.2|6281|6271|6279.2|6269.2|13
1652647200000|2022-05-15 20:40:00|6281|6271|6280.7|6270.7|6281|6271|6279.2|6269.2|15
1652647500000|2022-05-15 20:45:00|6281|6271|6279.2|6269.2|6281|6271|6279.2|6269.2|13
1652647800000|2022-05-15 20:50:00|6281|6271|6281.2|6271.2|6282.5|6272.5|6279.2|6269.2|20
1652648100000|2022-05-15 20:55:00|6282.4|6272.4|6281.2|6271.2|6282.5|6272.5|6280.1|6270.1|11
1652648400000|2022-05-15 21:00:00|6281.4|6271.4|6281.8|6277.8|6284.3|6277.8|6280.7|6271.2|9
1652648700000|2022-05-15 21:05:00|6280|6276|6281.8|6277.8|6281.8|6277.8|6280|6276|2
1652649000000|2022-05-15 21:10:00|6284.9|6280.9|6282.3|6278.3|6284.9|6280.9|6279.8|6275.8|26
1652649300000|2022-05-15 21:15:00|6281.8|6277.8|6279.8|6275.8|6281.8|6277.8|6278.5|6274.5|18
1652649600000|2022-05-15 21:20:00|6278|6274|6277.3|6273.3|6279.8|6275.8|6277.3|6273.3|13
1652649900000|2022-05-15 21:25:00|6279.1|6275.1|6281.4|6277.4|6282.5|6278.5|6278.3|6274.3|134
1652650200000|2022-05-15 21:30:00|6281.5|6277.5|6282.4|6278.4|6282.4|6278.4|6281.3|6277.3|60
1652650500000|2022-05-15 21:35:00|6282.1|6278.1|6282.1|6278.1|6282.4|6278.4|6281|6277|63
1652650800000|2022-05-15 21:40:00|6282.2|6278.2|6282.2|6278.2|6283.2|6279.2|6281.6|6277.6|50
1652651100000|2022-05-15 21:45:00|6282.3|6278.3|6281.2|6277.2|6282.8|6278.8|6281.1|6277.1|75
1652651400000|2022-05-15 21:50:00|6282|6278|6281.8|6277.8|6284.3|6280.3|6281|6277|117
1652651700000|2022-05-15 21:55:00|6281.5|6277.5|6281.9|6277.9|6282.9|6278.9|6280.9|6276.9|112
1652652000000|2022-05-15 22:00:00|6281.4|6277.4|6287.4|6283.4|6289.5|6285.5|6281.4|6277.4|353
1652652300000|2022-05-15 22:05:00|6287.3|6283.3|6288.8|6284.8|6290.2|6286.2|6286.4|6282.4|181
1652652600000|2022-05-15 22:10:00|6288.7|6284.7|6289.1|6285.8|6289.3|6285.8|6287.5|6283.5|161
1652652900000|2022-05-15 22:15:00|6289.5|6285.5|6290.6|6286.6|6290.9|6286.9|6288.8|6284.9|159
1652653200000|2022-05-15 22:20:00|6290.4|6286.4|6290.8|6287.8|6291.3|6288.3|6290.1|6286.1|153
1652653500000|2022-05-15 22:25:00|6290.9|6287.9|6291|6288|6291.4|6288.4|6290.7|6287.3|91
1652653800000|2022-05-15 22:30:00|6290.9|6287.9|6288.6|6285.6|6291.1|6288.1|6288.2|6284.5|334
1652654100000|2022-05-15 22:35:00|6288.8|6285.8|6286.3|6283.3|6288.9|6285.9|6286|6282.9|129
1652654400000|2022-05-15 22:40:00|6286.4|6283.4|6287.1|6284.1|6287.8|6284.8|6285.3|6282.3|167
1652654700000|2022-05-15 22:45:00|6287|6283.8|6286.3|6283.2|6288.3|6285.1|6286.2|6282.8|219
1652655000000|2022-05-15 22:50:00|6286.1|6283.1|6286.4|6283.4|6286.8|6283.6|6285.6|6282.4|173
1652655300000|2022-05-15 22:55:00|6286.5|6283.5|6286.5|6283.5|6286.7|6283.7|6285.2|6282.2|255
1652655600000|2022-05-15 23:00:00|6286.9|6283.9|6284.5|6281.5|6286.9|6284|6282.4|6280.1|322
1652655900000|2022-05-15 23:05:00|6284.6|6281.6|6282.8|6279.8|6285.1|6282.7|6282|6279.7|307
1652656200000|2022-05-15 23:10:00|6282.7|6279.7|6283|6280|6283.6|6280.9|6281.1|6278.5|298
1652656500000|2022-05-15 23:15:00|6282.4|6280.6|6284|6281|6285.8|6283.4|6282.3|6280|376
1652656800000|2022-05-15 23:20:00|6284.1|6281.1|6286.1|6283.1|6286.2|6283.7|6281.4|6279.1|402
1652657100000|2022-05-15 23:25:00|6286|6283|6285.6|6282.6|6286.3|6283.9|6283.9|6281.2|415
1652657400000|2022-05-15 23:30:00|6286|6283|6287.2|6284.2|6288.1|6285.6|6284|6281|437
1652657700000|2022-05-15 23:35:00|6286.8|6285|6286.4|6284.6|6289.5|6287.1|6286.4|6283.4|329
1652658000000|2022-05-15 23:40:00|6286.3|6284.5|6290.1|6288.3|6290.8|6288.6|6285.1|6283.1|333
1652658300000|2022-05-15 23:45:00|6290|6288.2|6290.5|6287.5|6291.3|6289.4|6288.8|6286.3|344
1652658600000|2022-05-15 23:50:00|6290.4|6287.4|6291.3|6288.3|6292.4|6289.9|6289.3|6286.3|388
1652658900000|2022-05-15 23:55:00|6291.4|6288.4|6291.6|6289.8|6291.6|6289.8|6288.2|6285.7|436
1652659200000|2022-05-16 00:00:00|6291.4|6289.6|6285.8|6284|6294.5|6292.1|6284.7|6282.9|530
1652659500000|2022-05-16 00:05:00|6285.3|6283.5|6283.2|6281.4|6286|6283.6|6282.2|6280.2|423
1652659800000|2022-05-16 00:10:00|6283.1|6281.3|6286.9|6285.1|6288.5|6286.3|6282.6|6280.8|312
1652660100000|2022-05-16 00:15:00|6286.8|6285|6283.8|6282|6287.2|6285.4|6283.3|6281.5|394
1652660400000|2022-05-16 00:20:00|6283.7|6281.9|6285|6283.2|6285.4|6283.4|6282.5|6280.7|388
1652660700000|2022-05-16 00:25:00|6285.1|6283.3|6280.7|6278.9|6285.1|6283.3|6280.2|6278.4|317
1652661000000|2022-05-16 00:30:00|6280.6|6278.8|6283.5|6280.5|6284.3|6282.1|6278.4|6276.6|409
1652661300000|2022-05-16 00:35:00|6283.7|6280.7|6283|6281.2|6285.3|6283.1|6281.2|6279.1|421
1652661600000|2022-05-16 00:40:00|6282.9|6281.1|6283.6|6281.8|6284.8|6282.9|6282.2|6280.4|309
1652661900000|2022-05-16 00:45:00|6283.7|6281.9|6284.7|6281.7|6286.4|6284|6283.2|6281|380
1652662200000|2022-05-16 00:50:00|6284.8|6281.8|6288.7|6285.7|6289.1|6286.3|6283.6|6281.6|475
1652662500000|2022-05-16 00:55:00|6288.8|6285.8|6288.6|6285.6|6289.8|6287|6285.3|6283.1|469
1652662800000|2022-05-16 01:00:00|6288.7|6285.7|6287|6284|6289|6286.6|6286.2|6283.6|563
1652663100000|2022-05-16 01:05:00|6287.1|6284.1|6293.1|6291.3|6293.9|6291.7|6287.1|6284.1|512
1652663400000|2022-05-16 01:10:00|6293.3|6291.5|6287.6|6285.8|6294.2|6291.8|6287.3|6284.6|468
1652663700000|2022-05-16 01:15:00|6287.7|6285.9|6287.1|6285.3|6290.1|6287.8|6286.7|6284.1|484
1652664000000|2022-05-16 01:20:00|6287|6285.2|6281.3|6279.5|6287.3|6285.3|6280.4|6277.7|629
1652664300000|2022-05-16 01:25:00|6281.4|6279.6|6282.5|6280.7|6285.1|6282.6|6280.6|6278.1|540
1652664600000|2022-05-16 01:30:00|6282.2|6280.4|6283.4|6280.4|6284.3|6281.9|6280.1|6277.7|603
1652664900000|2022-05-16 01:35:00|6283.5|6280.5|6275.8|6272.8|6283.6|6281.2|6272.5|6270|565
1652665200000|2022-05-16 01:40:00|6275.7|6272.7|6272.2|6269.2|6277|6274.4|6270.3|6268.1|570
1652665500000|2022-05-16 01:45:00|6272.1|6269.1|6267.6|6265.8|6274.2|6271.6|6267.3|6265.5|566
1652665800000|2022-05-16 01:50:00|6267.7|6265.9|6271.9|6270.1|6272.8|6271|6267.2|6265.4|455
1652666100000|2022-05-16 01:55:00|6271.6|6269.8|6268.5|6265.5|6271.8|6270|6266.7|6264.6|482
1652666400000|2022-05-16 02:00:00|6268.6|6265.6|6262.3|6259.3|6268.6|6265.6|6257.9|6255.3|599
1652666700000|2022-05-16 02:05:00|6262.2|6259.2|6258.9|6257.1|6263.2|6260.9|6258.6|6256.2|533
1652667000000|2022-05-16 02:10:00|6259|6257.2|6251|6248|6260.2|6257.7|6249.1|6246.1|675
1652667300000|2022-05-16 02:15:00|6251.5|6248.5|6254.1|6252.3|6256.3|6253.8|6249.5|6246.9|531
1652667600000|2022-05-16 02:20:00|6254.2|6252.4|6249.9|6246.9|6254.7|6252.4|6245.9|6242.9|614
1652667900000|2022-05-16 02:25:00|6250.1|6247.1|6251.8|6248.8|6252.2|6249.7|6248.4|6245.4|568
1652668200000|2022-05-16 02:30:00|6251.6|6248.6|6242.7|6240.9|6252.2|6249.9|6241.3|6238.8|514
1652668500000|2022-05-16 02:35:00|6242.6|6240.8|6243.1|6241.3|6249.7|6246.7|6241|6239.2|428
1652668800000|2022-05-16 02:40:00|6243|6241.2|6234.8|6231.8|6243.2|6241.4|6232.6|6228.7|463
1652669100000|2022-05-16 02:45:00|6234.6|6231.6|6239.7|6236.7|6241.3|6238.8|6233.2|6230.2|640
1652669400000|2022-05-16 02:50:00|6239.8|6236.8|6242.9|6239.9|6243.2|6240.8|6237.3|6235|457
1652669700000|2022-05-16 02:55:00|6241.9|6240.1|6243.5|6241.7|6244.6|6242.8|6240.4|6238.1|433
1652670000000|2022-05-16 03:00:00|6243.7|6241.9|6246.5|6244.7|6247.6|6245.2|6241.1|6238.8|423
1652670300000|2022-05-16 03:05:00|6246.3|6244.5|6241.9|6240.1|6246.8|6244.6|6241.9|6240.1|422
1652670600000|2022-05-16 03:10:00|6241.8|6240|6240.6|6238.8|6243.7|6241.9|6240.4|6238.2|332
1652670900000|2022-05-16 03:15:00|6240.5|6238.7|6237.7|6235.9|6240.8|6239|6237.6|6235.8|440
1652671200000|2022-05-16 03:20:00|6237.6|6235.8|6235|6233.2|6238.4|6235.9|6229.7|6227.2|489
1652671500000|2022-05-16 03:25:00|6234.9|6233.1|6237.6|6235.8|6238.6|6236.8|6234.4|6232.6|345
1652671800000|2022-05-16 03:30:00|6237.5|6235.7|6237.7|6235.9|6240.2|6237.9|6237.4|6235.6|370
1652672100000|2022-05-16 03:35:00|6237.6|6235.8|6238|6236.2|6240|6238.2|6237.5|6235.7|388
1652672400000|2022-05-16 03:40:00|6237.9|6236.1|6239.6|6237.8|6239.7|6237.9|6235.5|6233.7|344
1652672700000|2022-05-16 03:45:00|6239.3|6237.5|6238.1|6236.3|6241.3|6239.5|6238.1|6236.3|452
1652673000000|2022-05-16 03:50:00|6238.2|6236.4|6240.6|6238.8|6241.4|6239.6|6238.2|6236.4|400
1652673300000|2022-05-16 03:55:00|6240.5|6238.7|6239.8|6238|6241.2|6238.9|6239.1|6237.1|431
1652673600000|2022-05-16 04:00:00|6239.6|6237.8|6240|6238.2|6241.9|6240.1|6239.6|6237.8|339
1652673900000|2022-05-16 04:05:00|6239.9|6238.1|6240.1|6238.3|6241.2|6238.9|6238.9|6237.1|392
1652674200000|2022-05-16 04:10:00|6240|6238.2|6241.1|6239.3|6241.8|6240|6238.2|6236.2|286
1652674500000|2022-05-16 04:15:00|6241.2|6239.4|6243.2|6241.4|6243.2|6241.4|6241.1|6239.3|285
1652674800000|2022-05-16 04:20:00|6243.1|6241.3|6244.8|6243|6245.7|6243.9|6243.1|6241.3|386
1652675100000|2022-05-16 04:25:00|6244.7|6242.9|6245.1|6243.3|6245.7|6243.9|6243.6|6241.8|340
1652675400000|2022-05-16 04:30:00|6245.2|6243.4|6244.2|6242.4|6245.7|6243.9|6243.1|6241.3|336
1652675700000|2022-05-16 04:35:00|6244.1|6242.3|6243|6241.2|6246.4|6244.6|6242.9|6241.1|411
1652676000000|2022-05-16 04:40:00|6242.9|6241.1|6242.8|6241|6244.4|6242.6|6242.4|6240.6|348
1652676300000|2022-05-16 04:45:00|6242.9|6241.1|6240.4|6238.6|6243.3|6241.5|6240|6238.2|263
1652676600000|2022-05-16 04:50:00|6240.3|6238.5|6244.5|6242.7|6245.1|6243.3|6240.3|6238.5|269
1652676900000|2022-05-16 04:55:00|6244.6|6242.8|6242.9|6241.1|6244.9|6243.1|6242.8|6241|290
1652677200000|2022-05-16 05:00:00|6243|6241.2|6243.6|6241.8|6246.8|6245|6242.9|6241.1|408
1652677500000|2022-05-16 05:05:00|6243.7|6241.9|6244.6|6242.8|6244.8|6243|6241.5|6239.7|369
1652677800000|2022-05-16 05:10:00|6244.5|6242.7|6244.3|6242.5|6248.8|6246.9|6244|6242.2|437
1652678100000|2022-05-16 05:15:00|6244.4|6242.6|6242.7|6240.9|6244.9|6243.1|6239.6|6237.4|432
1652678400000|2022-05-16 05:20:00|6242.6|6240.8|6242.7|6240.9|6244.5|6242.1|6241.2|6238.9|472
1652678700000|2022-05-16 05:25:00|6242.8|6241|6241.6|6239.8|6242.8|6241|6240.4|6238.6|393
1652679000000|2022-05-16 05:30:00|6241.7|6239.9|6241.4|6239.6|6242.4|6240.5|6240.9|6239.1|379
1652679300000|2022-05-16 05:35:00|6241.5|6239.7|6246|6244.2|6246.6|6244.8|6241.3|6239.5|342
1652679600000|2022-05-16 05:40:00|6246.1|6244.3|6245.4|6243.6|6247.3|6245.5|6242.5|6240|437
1652679900000|2022-05-16 05:45:00|6245.2|6243.4|6245.7|6243.9|6247.5|6245.7|6244|6241.8|344
1652680200000|2022-05-16 05:50:00|6245.6|6243.8|6241.6|6239.8|6245.6|6243.8|6241.6|6239.8|399
1652680500000|2022-05-16 05:55:00|6241.5|6239.7|6243.4|6240.4|6244.6|6242.3|6240.1|6238.3|457
1652680800000|2022-05-16 06:00:00|6243.3|6240.3|6240.4|6238.6|6245.8|6243.7|6239.9|6237.7|534
1652681100000|2022-05-16 06:05:00|6240.3|6238.5|6238.4|6236.6|6241.4|6239.5|6237.9|6235.5|541
1652681400000|2022-05-16 06:10:00|6238.8|6235.8|6236|6234.2|6239.7|6237.9|6235.4|6233.6|544
1652681700000|2022-05-16 06:15:00|6236.1|6234.3|6244|6242.2|6245.8|6243.4|6236.1|6234.3|513
1652682000000|2022-05-16 06:20:00|6243.7|6241.9|6245.8|6244|6247|6244.6|6243.2|6241.4|470
1652682300000|2022-05-16 06:25:00|6245.9|6244.1|6248.5|6246.7|6249.4|6247|6245.2|6243.4|358
1652682600000|2022-05-16 06:30:00|6248.2|6246.4|6249.6|6247.8|6252.3|6250.5|6248|6246.2|452
1652682900000|2022-05-16 06:35:00|6249.8|6248|6249.3|6247.5|6250.2|6248.2|6246.9|6245.1|451
1652683200000|2022-05-16 06:40:00|6249.2|6247.4|6243.2|6241.4|6249.5|6247.7|6243|6241.2|446
1652683500000|2022-05-16 06:45:00|6243.1|6241.3|6244.8|6243|6245|6243.2|6242.8|6241|419
1652683800000|2022-05-16 06:50:00|6244.6|6242.8|6243.7|6241.9|6245.4|6243.6|6241.7|6239.9|469
1652684100000|2022-05-16 06:55:00|6243.8|6242|6244.8|6243|6246.2|6244|6242.3|6240.5|466
1652684400000|2022-05-16 07:00:00|6244.7|6242.9|6247|6245.2|6249|6247.2|6244.2|6242.4|524
1652684700000|2022-05-16 07:05:00|6247.1|6245.3|6247.6|6245.8|6248.6|6246.6|6244.9|6243.1|484
1652685000000|2022-05-16 07:10:00|6247.7|6245.9|6250|6248.2|6250|6248.2|6244.6|6242.8|558
1652685300000|2022-05-16 07:15:00|6249.9|6248.1|6249.7|6247.9|6252.5|6250.7|6248.9|6246.6|485
1652685600000|2022-05-16 07:20:00|6249.6|6247.8|6251.3|6249.5|6251.3|6249.5|6247.4|6245.2|496
1652685900000|2022-05-16 07:25:00|6251.7|6249.9|6261.4|6258.4|6264.9|6261.9|6251.4|6249.6|673
1652686200000|2022-05-16 07:30:00|6261.5|6258.5|6264|6262.2|6265.2|6263.1|6260.4|6258.5|587
1652686500000|2022-05-16 07:35:00|6263.9|6262.1|6261.8|6260|6264.6|6262.5|6259.9|6257.6|483
1652686800000|2022-05-16 07:40:00|6261.9|6260.1|6259.2|6257.4|6263.3|6261.5|6259.1|6257.3|522
1652687100000|2022-05-16 07:45:00|6259.3|6257.5|6260.2|6258.4|6264.3|6262.3|6258.2|6256.4|506
1652687400000|2022-05-16 07:50:00|6260|6258.2|6256|6254.2|6260.8|6259|6256|6254.2|533
1652687700000|2022-05-16 07:55:00|6256.1|6254.3|6255.5|6253.7|6258.1|6256.3|6254.4|6252.6|531
1652688000000|2022-05-16 08:00:00|6255.6|6253.8|6257.2|6255.4|6258.1|6256.2|6254.6|6252.8|498
1652688300000|2022-05-16 08:05:00|6257|6255.2|6260.1|6258.3|6260.9|6258.6|6255.8|6254|564
1652688600000|2022-05-16 08:10:00|6260|6258.2|6266|6264.2|6266.4|6264.6|6259.9|6258.1|547
1652688900000|2022-05-16 08:15:00|6266.1|6264.3|6268.3|6266.5|6269.5|6267.7|6265.6|6263.8|522
1652689200000|2022-05-16 08:20:00|6268.2|6266.4|6269.9|6268.1|6270.3|6268.5|6265.8|6264|536
1652689500000|2022-05-16 08:25:00|6270.5|6267.5|6269.2|6267.4|6270.7|6268.5|6267|6265.2|494
1652689800000|2022-05-16 08:30:00|6269.3|6267.5|6267.4|6265.6|6270.8|6268.8|6267.2|6265.4|479
1652690100000|2022-05-16 08:35:00|6267.5|6265.7|6268.2|6266.4|6271.6|6269.8|6267.2|6265.4|417
1652690400000|2022-05-16 08:40:00|6268.3|6266.5|6269.4|6267.6|6270.7|6268.9|6266.6|6264.8|401
1652690700000|2022-05-16 08:45:00|6269.3|6267.5|6270.1|6268.3|6271.7|6269.9|6269.1|6267.3|410
1652691000000|2022-05-16 08:50:00|6270|6268.2|6272.3|6270.5|6273.8|6272|6268.5|6266.7|348
1652691300000|2022-05-16 08:55:00|6272.5|6270.7|6273.9|6272.1|6274.8|6273|6272.3|6270.5|349
1652691600000|2022-05-16 09:00:00|6273.8|6272|6272|6270.2|6275.2|6273.4|6271.8|6270|446
1652691900000|2022-05-16 09:05:00|6272.1|6270.3|6268.4|6266.6|6272.9|6271.1|6268.4|6266.6|380
1652692200000|2022-05-16 09:10:00|6268.5|6266.7|6266.6|6264.8|6269.2|6267.4|6265.1|6263.3|349
1652692500000|2022-05-16 09:15:00|6266.5|6264.7|6268.6|6266.8|6269.3|6267.5|6265.6|6263.8|374
1652692800000|2022-05-16 09:20:00|6268.7|6266.9|6265.7|6263.9|6268.7|6266.9|6265.1|6263.3|337
1652693100000|2022-05-16 09:25:00|6265.8|6264|6265.6|6263.8|6267.6|6265.7|6265.5|6263.7|351
1652693400000|2022-05-16 09:30:00|6265.7|6263.9|6268.3|6266.5|6269.1|6267.3|6263.9|6262.1|373
1652693700000|2022-05-16 09:35:00|6268.2|6266.4|6266.5|6264.7|6270.2|6268.1|6266.5|6264.5|390
1652694000000|2022-05-16 09:40:00|6266.6|6264.8|6262.5|6260.7|6266.6|6264.8|6262.5|6260.6|397
1652694300000|2022-05-16 09:45:00|6262.6|6260.8|6262.7|6260.9|6263.6|6261.6|6261.6|6259.8|390
1652694600000|2022-05-16 09:50:00|6262.8|6261|6264.3|6262.5|6264.8|6263|6262.8|6261|316
1652694900000|2022-05-16 09:55:00|6264.2|6262.4|6261.6|6259.8|6265.4|6263.6|6261.1|6259.3|330
1652695200000|2022-05-16 10:00:00|6261.7|6259.9|6264|6262.2|6265.5|6263.3|6261.2|6259.4|411
1652695500000|2022-05-16 10:05:00|6264.1|6262.3|6266|6264.2|6266.3|6264.5|6264|6262.2|313
1652695800000|2022-05-16 10:10:00|6265.9|6264.1|6268.4|6266.6|6269|6266.9|6265.8|6263.8|329
1652696100000|2022-05-16 10:15:00|6268.5|6266.7|6269.2|6267.4|6271.2|6269.2|6268.4|6266.4|385
1652696400000|2022-05-16 10:20:00|6269.3|6267.5|6266.8|6265|6269.9|6268.1|6265.4|6263.1|360
1652696700000|2022-05-16 10:25:00|6266.9|6265.1|6271.3|6269.5|6272.5|6270.7|6266.8|6265|411
1652697000000|2022-05-16 10:30:00|6271.4|6269.6|6270.8|6269|6271.9|6270.1|6268.9|6267.1|416
1652697300000|2022-05-16 10:35:00|6270.7|6268.9|6272.4|6270.6|6273.5|6271.7|6270.4|6268.6|410
1652697600000|2022-05-16 10:40:00|6272.6|6270.8|6270.7|6268.9|6272.7|6270.9|6269|6267.2|299
1652697900000|2022-05-16 10:45:00|6270.6|6268.8|6273.7|6271.9|6273.8|6272|6270.3|6268.2|434
1652698200000|2022-05-16 10:50:00|6273.8|6272|6275.7|6273.9|6276.7|6274.9|6273.4|6271.6|352
1652698500000|2022-05-16 10:55:00|6275.6|6273.8|6279.3|6277.5|6280.9|6279.1|6275.6|6273.8|444
1652698800000|2022-05-16 11:00:00|6279.2|6277.4|6280.1|6278.3|6281|6279.2|6278.2|6276.4|397
1652699100000|2022-05-16 11:05:00|6280|6278.2|6282.5|6280.7|6284.2|6282.4|6279.8|6278|353
1652699400000|2022-05-16 11:10:00|6282.4|6280.6|6281.9|6280.1|6284.3|6282.5|6279.8|6278|431
1652699700000|2022-05-16 11:15:00|6281.8|6280|6283.3|6281.5|6285|6282.6|6281.5|6279.7|450
1652700000000|2022-05-16 11:20:00|6283.4|6281.6|6282.8|6281|6284.1|6282.3|6281.7|6279.9|484
1652700300000|2022-05-16 11:25:00|6282.7|6280.9|6281.4|6279.6|6284.4|6282.6|6281|6279.2|456
1652700600000|2022-05-16 11:30:00|6281.3|6279.5|6277.9|6276.1|6281.3|6279.5|6277.8|6276|459
1652700900000|2022-05-16 11:35:00|6278|6276.2|6278.8|6277|6279.9|6278.1|6277|6275.2|367
1652701200000|2022-05-16 11:40:00|6278.7|6276.9|6279.6|6277.8|6281.3|6279.5|6278.5|6276.7|428
1652701500000|2022-05-16 11:45:00|6279.7|6277.9|6280.6|6278.8|6282.1|6280.2|6279.4|6277.6|394
1652701800000|2022-05-16 11:50:00|6280.5|6278.7|6279.3|6277.5|6281|6279.2|6278.7|6276.9|376
1652702100000|2022-05-16 11:55:00|6279.4|6277.6|6278.9|6277.1|6279.5|6277.7|6277.8|6276|278
1652702400000|2022-05-16 12:00:00|6279|6277.2|6280.4|6278.6|6282.8|6280.5|6278.7|6276.9|401
1652702700000|2022-05-16 12:05:00|6280.5|6278.7|6277.1|6275.3|6281.6|6279.8|6276.5|6274.7|388
1652703000000|2022-05-16 12:10:00|6277.2|6275.4|6278.6|6276.8|6278.8|6277|6276.4|6274.6|399
1652703300000|2022-05-16 12:15:00|6278.5|6276.7|6276.9|6275.1|6278.7|6276.9|6276|6274.2|359
1652703600000|2022-05-16 12:20:00|6276.6|6274.8|6282.4|6280.6|6283|6281.2|6276.5|6274.7|386
1652703900000|2022-05-16 12:25:00|6282.2|6280.4|6281.9|6278.9|6283.7|6280.4|6279.4|6277.4|342
1652704200000|2022-05-16 12:30:00|6280.9|6277.9|6286.4|6284.6|6286.4|6284.6|6280.2|6277.9|492
1652704500000|2022-05-16 12:35:00|6286.3|6284.5|6288.2|6286.4|6288.9|6287.1|6286.1|6284.2|387
1652704800000|2022-05-16 12:40:00|6288.3|6286.5|6290.7|6288.9|6292.4|6290.3|6286.3|6284.5|455
1652705100000|2022-05-16 12:45:00|6290.8|6289|6290.7|6288.9|6293.1|6291.3|6288.9|6286.9|441
1652705400000|2022-05-16 12:50:00|6290.6|6288.8|6293.9|6292.1|6295.8|6294|6289.9|6287.5|418
1652705700000|2022-05-16 12:55:00|6294|6292.2|6290.7|6288.9|6296.3|6294.5|6290.6|6288.8|499
1652706000000|2022-05-16 13:00:00|6290.9|6289.1|6295|6293.2|6295.8|6294|6289.6|6287.8|517
1652706300000|2022-05-16 13:05:00|6295.1|6293.3|6294.1|6292.3|6295.7|6293.9|6292.2|6290.4|381
1652706600000|2022-05-16 13:10:00|6294.2|6292.4|6289|6287.2|6294.5|6292.7|6288.7|6286.9|450
1652706900000|2022-05-16 13:15:00|6289.4|6287.6|6285.5|6283.7|6289.5|6287.7|6285|6283|456
1652707200000|2022-05-16 13:20:00|6285.4|6283.6|6285.2|6283.4|6286.9|6285.1|6284|6282.2|466
1652707500000|2022-05-16 13:25:00|6285.7|6283.9|6286.3|6284.5|6288|6285.8|6284.4|6282.6|435
1652707800000|2022-05-16 13:30:00|6286.4|6284.6|6285.4|6283.6|6288.9|6287.1|6283.1|6281.3|603
1652708100000|2022-05-16 13:35:00|6285.5|6283.7|6294.3|6292.5|6294.3|6292.5|6282.7|6280.9|651
1652708400000|2022-05-16 13:40:00|6294.4|6292.6|6291|6289.2|6296.9|6295.1|6288.2|6285.7|707
1652708700000|2022-05-16 13:45:00|6290.9|6289.1|6284.2|6282.4|6292.7|6290.3|6283.2|6281.4|656
1652709000000|2022-05-16 13:50:00|6284.5|6282.7|6286.6|6284.8|6289.1|6287.3|6281.9|6280.1|602
1652709300000|2022-05-16 13:55:00|6286.7|6284.9|6283.7|6281.9|6289.8|6288|6283.1|6281.3|583
1652709600000|2022-05-16 14:00:00|6283.4|6281.6|6281.2|6279.4|6284.3|6282.5|6278.5|6276.7|614
1652709900000|2022-05-16 14:05:00|6281.5|6279.7|6288.2|6286.4|6289.1|6287.3|6280.4|6278.6|609
1652710200000|2022-05-16 14:10:00|6288.1|6286.3|6291|6289.2|6295.2|6292.7|6285.7|6283.9|603
1652710500000|2022-05-16 14:15:00|6290.5|6288.7|6290.1|6288.3|6292.9|6290.6|6288.8|6286.4|584
1652710800000|2022-05-16 14:20:00|6290.3|6288.5|6292.6|6290.8|6293.8|6292|6288.9|6287.1|610
1652711100000|2022-05-16 14:25:00|6292.4|6290.6|6296.5|6294.7|6297.5|6295.7|6291|6289.2|589
1652711400000|2022-05-16 14:30:00|6296.1|6294.3|6287.6|6285.8|6296.9|6294.7|6285.8|6284|612
1652711700000|2022-05-16 14:35:00|6287.7|6285.9|6289.8|6288|6290.1|6288.3|6286.8|6285|497
1652712000000|2022-05-16 14:40:00|6289.6|6287.8|6286.7|6284.9|6289.7|6287.9|6283.8|6282|597
1652712300000|2022-05-16 14:45:00|6286.5|6284.7|6278.8|6277|6286.7|6284.9|6278.6|6276.8|543
1652712600000|2022-05-16 14:50:00|6278.5|6276.7|6280.5|6278.7|6281.4|6279.2|6274.3|6272.5|590
1652712900000|2022-05-16 14:55:00|6280.7|6278.9|6283.2|6281.4|6284.2|6282.4|6278.3|6276.5|563
1652713200000|2022-05-16 15:00:00|6283|6281.2|6283.3|6281.5|6285.1|6283.3|6280.5|6278.7|503
1652713500000|2022-05-16 15:05:00|6283.2|6281.4|6284|6282.2|6285.9|6284.1|6282|6280|454
1652713800000|2022-05-16 15:10:00|6283.9|6282.1|6280.9|6279.1|6284|6282.2|6279.4|6277.6|521
1652714100000|2022-05-16 15:15:00|6280.6|6278.8|6280.4|6278.6|6284|6282.2|6279.8|6278|443
1652714400000|2022-05-16 15:20:00|6280.3|6278.5|6274.7|6272.9|6280.3|6278.5|6273.9|6272.1|478
1652714700000|2022-05-16 15:25:00|6274.4|6272.6|6271.7|6269.9|6274.5|6272.7|6269|6267.2|445
1652715000000|2022-05-16 15:30:00|6271.8|6270|6275.3|6273.5|6275.3|6273.5|6270.7|6268.9|493
1652715300000|2022-05-16 15:35:00|6275.2|6273.4|6276|6274.2|6277|6275.2|6268.8|6267|536
1652715600000|2022-05-16 15:40:00|6276.3|6274.5|6281.7|6279.9|6281.8|6280|6274.3|6272.5|569
1652715900000|2022-05-16 15:45:00|6281.4|6279.6|6282.5|6280.7|6283.2|6281.4|6279.5|6277.7|474
1652716200000|2022-05-16 15:50:00|6282.6|6280.8|6283.7|6281.9|6284.6|6282.8|6282.2|6280.4|454
1652716500000|2022-05-16 15:55:00|6283.5|6281.7|6285|6283.2|6285.8|6284|6283.2|6281.4|401
1652716800000|2022-05-16 16:00:00|6285.1|6283.3|6286.3|6284.5|6287.5|6285.7|6283.8|6282|464
1652717100000|2022-05-16 16:05:00|6286.2|6284.4|6285.9|6284.1|6287.1|6285.3|6283.6|6281.8|429
1652717400000|2022-05-16 16:10:00|6286|6284.2|6283.4|6281.6|6286.7|6284.9|6282.8|6281|442
1652717700000|2022-05-16 16:15:00|6283.6|6281.8|6282.6|6280.8|6283.8|6282|6280.8|6279|439
1652718000000|2022-05-16 16:20:00|6282.5|6280.7|6279.7|6277.9|6283.1|6281.3|6278.9|6277.1|396
1652718300000|2022-05-16 16:25:00|6279.8|6278|6279.8|6278|6283|6281.2|6279.4|6277.6|465
1652718600000|2022-05-16 16:30:00|6280|6278.2|6283.5|6281.7|6284|6282.2|6279.4|6277.6|455
1652718900000|2022-05-16 16:35:00|6283.8|6282|6284.5|6282.7|6287.2|6285.4|6283.7|6281.9|436
1652719200000|2022-05-16 16:40:00|6284.6|6282.8|6284.3|6282.5|6284.8|6283|6282.7|6280.9|386
1652719500000|2022-05-16 16:45:00|6284.1|6282.3|6287.3|6285.5|6287.3|6285.5|6283.4|6281.6|423
1652719800000|2022-05-16 16:50:00|6287.4|6285.6|6284.3|6282.5|6287.4|6285.6|6283.4|6281|413
1652720100000|2022-05-16 16:55:00|6284.4|6282.6|6284.9|6283.1|6285.3|6283.5|6283|6281.1|433
1652720400000|2022-05-16 17:00:00|6284.5|6282.7|6287.5|6285.7|6287.5|6285.7|6284.2|6282.4|437
1652720700000|2022-05-16 17:05:00|6287.4|6285.6|6288.5|6286.7|6288.6|6286.8|6285.9|6284.1|367
1652721000000|2022-05-16 17:10:00|6288.6|6286.8|6289.9|6288.1|6291.6|6289.8|6287.2|6285.4|366
1652721300000|2022-05-16 17:15:00|6290|6288.2|6284.6|6282.8|6291|6289.2|6284.2|6282.4|432
1652721600000|2022-05-16 17:20:00|6284.7|6282.9|6288.3|6286.5|6290|6288.2|6284.5|6282.7|451
1652721900000|2022-05-16 17:25:00|6288.4|6286.6|6290.5|6288.7|6291.2|6289.4|6287.4|6285.6|384
1652722200000|2022-05-16 17:30:00|6290.6|6288.8|6292.2|6290.4|6293|6291.2|6290.1|6288.3|323
1652722500000|2022-05-16 17:35:00|6291.9|6290.1|6294.2|6292.4|6294.2|6292.4|6291.2|6289.4|385
1652722800000|2022-05-16 17:40:00|6294.3|6292.5|6296.6|6294.8|6297.1|6295.2|6293|6291.2|418
1652723100000|2022-05-16 17:45:00|6296.7|6294.9|6294.5|6292.7|6297.1|6295.3|6294.1|6292.3|414
1652723400000|2022-05-16 17:50:00|6294.6|6292.8|6296.4|6294.6|6296.9|6295.1|6294.6|6292.8|406
1652723700000|2022-05-16 17:55:00|6296.5|6294.7|6296.5|6294.7|6297.9|6295.9|6295.5|6293.7|384
1652724000000|2022-05-16 18:00:00|6296.4|6294.6|6298.3|6296.5|6298.7|6296.9|6293.9|6292|477
1652724300000|2022-05-16 18:05:00|6298.5|6296.7|6298.9|6297.1|6300.6|6298.4|6297.9|6295.6|488
1652724600000|2022-05-16 18:10:00|6298.8|6297|6297.6|6295.8|6299|6297.2|6296.1|6294.3|381
1652724900000|2022-05-16 18:15:00|6297.7|6295.9|6299.2|6297.4|6300.4|6298.6|6297.3|6295.5|417
1652725200000|2022-05-16 18:20:00|6299.3|6297.5|6302.3|6300.5|6302.4|6300.6|6298.5|6296.7|412
1652725500000|2022-05-16 18:25:00|6302.4|6300.6|6305.5|6303.7|6306.3|6303.8|6300.5|6298.4|438
1652725800000|2022-05-16 18:30:00|6305.6|6303.8|6308.7|6306.9|6309.6|6307.4|6305.4|6303.1|426
1652726100000|2022-05-16 18:35:00|6308.6|6306.8|6311.2|6309.4|6312.2|6310.4|6307.5|6305.7|437
1652726400000|2022-05-16 18:40:00|6311.3|6309.5|6311.1|6309.3|6312.7|6310.9|6308.9|6306.8|399
1652726700000|2022-05-16 18:45:00|6311|6309.2|6310.8|6309|6311.8|6310|6307.7|6305.4|441
1652727000000|2022-05-16 18:50:00|6310.7|6308.9|6313.8|6312|6314.7|6312.6|6308.9|6307|499
1652727300000|2022-05-16 18:55:00|6313.7|6311.9|6318.9|6314.9|6319.8|6317.4|6313.1|6311.3|492
1652727600000|2022-05-16 19:00:00|6318.8|6314.8|6320.7|6318.9|6321|6319.2|6311.2|6307.2|415
1652727900000|2022-05-16 19:05:00|6320.4|6318.6|6318.2|6316.4|6321.7|6319.9|6318.1|6316.3|313
1652728200000|2022-05-16 19:10:00|6317.8|6316|6316.2|6314.4|6320.3|6317.9|6315.8|6313.4|466
1652728500000|2022-05-16 19:15:00|6316.1|6314.3|6317.8|6314.8|6317.8|6315.6|6314.1|6312.3|411
1652728800000|2022-05-16 19:20:00|6317.7|6314.7|6316.8|6315|6319.1|6316.6|6316.3|6313.9|426
1652729100000|2022-05-16 19:25:00|6317.7|6314.7|6317.2|6314.2|6319.4|6316.9|6316.3|6314.1|337
1652729400000|2022-05-16 19:30:00|6317.3|6314.3|6315.9|6314.1|6320.2|6317.8|6315.7|6313.3|463
1652729700000|2022-05-16 19:35:00|6316.4|6313.4|6313|6311.2|6316.4|6314.1|6312.9|6310.6|496
1652730000000|2022-05-16 19:40:00|6313.2|6311.4|6310.8|6309|6314.2|6311.8|6309.9|6307.3|395
1652730300000|2022-05-16 19:45:00|6310.9|6309.1|6309.5|6307.7|6311.6|6309.4|6308.9|6306.4|359
1652730600000|2022-05-16 19:50:00|6309.6|6307.8|6310.3|6308.5|6312.7|6310.5|6308.6|6306.8|471
1652730900000|2022-05-16 19:55:00|6310.4|6308.6|6311.6|6308.6|6312.3|6310.2|6308.3|6306.5|483
1652731200000|2022-05-16 20:00:00|6311.8|6308.8|6310.5|6308.7|6312.4|6310.2|6309.7|6307.9|430
1652731500000|2022-05-16 20:05:00|6311.1|6308.1|6308.7|6306.9|6311.4|6309.2|6308.6|6306.2|291
1652731800000|2022-05-16 20:10:00|6308.8|6307|6310.7|6307.7|6310.8|6308.3|6308.6|6306.4|277
1652732100000|2022-05-16 20:15:00|6310.6|6307.6|6309.5|6306.5|6310.7|6307.8|6308.8|6306.2|186
1652732400000|2022-05-16 20:20:00|6309.4|6306.4|6309|6307.2|6309.9|6307.5|6308.8|6306.4|156
1652732700000|2022-05-16 20:25:00|6309.6|6306.6|6307.8|6306|6309.7|6306.7|6306.8|6304.5|210
1652733000000|2022-05-16 20:30:00|6308|6306.2|6312.1|6309.1|6312.2|6309.8|6307.6|6305.2|187
1652733300000|2022-05-16 20:35:00|6311.2|6309.4|6309.5|6307.7|6311.3|6309.4|6308.5|6306.7|128
1652733600000|2022-05-16 20:40:00|6309.4|6307.6|6311|6309.2|6311.7|6309.6|6308.6|6306.8|260
1652733900000|2022-05-16 20:45:00|6311.6|6308.6|6311.5|6308.5|6311.7|6308.8|6309.7|6307.2|151
1652734200000|2022-05-16 20:50:00|6311.6|6308.6|6311|6308|6312.1|6309.4|6310.3|6307.3|150
1652734500000|2022-05-16 20:55:00|6311.2|6308.2|6311.4|6307.4|6313.2|6309.2|6309.9|6306.1|241
1652734800000|2022-05-16 21:00:00|6312|6308|6308.1|6304.1|6312.1|6308.1|6305.9|6301.9|87
1652735100000|2022-05-16 21:05:00|6308|6304|6308|6304|6311.4|6307.4|6306.5|6302.5|62
1652735400000|2022-05-16 21:10:00|6307.8|6303.8|6309.3|6305.3|6310.9|6306.9|6305.2|6301.2|169
1652735700000|2022-05-16 21:15:00|6309.2|6305.2|6309.7|6305.7|6310.4|6306.4|6307.7|6303.7|124
1652736000000|2022-05-16 21:20:00|6309.8|6305.8|6309.3|6305.3|6310.3|6306.3|6308|6304|121
1652736300000|2022-05-16 21:25:00|6309.5|6305.5|6309.5|6305.5|6310.1|6306.1|6309|6305|65
1652736600000|2022-05-16 21:30:00|6309.1|6305.1|6309.9|6305.9|6312.1|6308.1|6308.5|6304.5|159
1652736900000|2022-05-16 21:35:00|6310.5|6306.5|6309.2|6305.2|6312.5|6308.5|6309|6305|105
1652737200000|2022-05-16 21:40:00|6309.3|6305.3|6310.8|6306.8|6311.9|6307.9|6307.8|6303.8|138
1652737500000|2022-05-16 21:45:00|6310.9|6306.9|6310.1|6306.1|6311.5|6307.5|6309.1|6305.1|158
1652737800000|2022-05-16 21:50:00|6310.6|6306.6|6310.7|6306.7|6311.7|6307.7|6309.1|6305.1|135
1652738100000|2022-05-16 21:55:00|6310.6|6306.6|6314.6|6310.6|6317.1|6313.1|6310.6|6306.6|192
1652738400000|2022-05-16 22:00:00|6314.8|6310.8|6313.4|6309.4|6315.7|6311.7|6312.9|6308.9|237
1652738700000|2022-05-16 22:05:00|6313.5|6309.5|6313.9|6309.9|6315.1|6311.1|6312.2|6308.6|224
1652739000000|2022-05-16 22:10:00|6313.8|6309.8|6311.5|6307.5|6314.7|6310.7|6311|6307.3|267
1652739300000|2022-05-16 22:15:00|6311.4|6307.7|6310.8|6306.8|6312.1|6308.5|6310.4|6306.7|257
1652739600000|2022-05-16 22:20:00|6310.7|6307|6311|6307|6311.3|6307.5|6310|6306.3|231
1652739900000|2022-05-16 22:25:00|6310.9|6306.9|6313.3|6309.3|6313.3|6309.6|6310.6|6306.9|261
1652740200000|2022-05-16 22:30:00|6313.1|6309.7|6313.1|6309.1|6314.2|6310.6|6312.1|6308.6|318
1652740500000|2022-05-16 22:35:00|6313|6309.2|6312.7|6308.7|6313.7|6309.7|6312.1|6308.5|328
1652740800000|2022-05-16 22:40:00|6312.5|6308.8|6312.1|6309.1|6314.5|6310.7|6312.1|6308.7|299
1652741100000|2022-05-16 22:45:00|6312.2|6309.2|6310.1|6307.1|6312.3|6309.3|6309.3|6306.3|159
1652741400000|2022-05-16 22:50:00|6310.2|6307.2|6312.5|6309.5|6313.6|6310.6|6310.1|6307.1|168
1652741700000|2022-05-16 22:55:00|6312.6|6309.6|6313.3|6310.3|6313.3|6310.3|6311.5|6308.5|182
1652742000000|2022-05-16 23:00:00|6313.2|6310.2|6313.3|6310.3|6314.5|6311.5|6312.9|6309.9|193
1652742300000|2022-05-16 23:05:00|6313.2|6310.2|6312.7|6309.7|6313.2|6310.2|6311.7|6308.7|198
1652742600000|2022-05-16 23:10:00|6312.8|6309.8|6311.5|6308.5|6313.2|6310.2|6311.5|6308.5|153
1652742900000|2022-05-16 23:15:00|6311.7|6308.7|6311.7|6308.7|6312.4|6309.4|6311.3|6308.3|198
1652743200000|2022-05-16 23:20:00|6311.6|6308.6|6312|6309|6312.9|6309.9|6311.5|6308.5|193
1652743500000|2022-05-16 23:25:00|6311.9|6308.9|6310.2|6307.2|6312.7|6309.7|6309.5|6306.9|218
1652743800000|2022-05-16 23:30:00|6310.3|6307.3|6311.2|6308.2|6311.9|6309.8|6309|6306.5|376
1652744100000|2022-05-16 23:35:00|6311.1|6308.1|6310.9|6307.9|6311.2|6308.8|6308.9|6306.6|256
1652744400000|2022-05-16 23:40:00|6310.8|6307.8|6311|6309.2|6311.5|6309.2|6309.5|6307|254
1652744700000|2022-05-16 23:45:00|6310.9|6309.1|6314.7|6312.9|6315.5|6313|6310.5|6308|279
1652745000000|2022-05-16 23:50:00|6314.6|6312.8|6311.6|6309.8|6315.1|6313|6311.4|6309.3|273
1652745300000|2022-05-16 23:55:00|6311.5|6309.7|6311.9|6310.1|6315.6|6313.2|6311.2|6309.1|307
1652745600000|2022-05-17 00:00:00|6311.4|6309.6|6315.5|6313.7|6318.5|6316.2|6311.4|6309.6|492
1652745900000|2022-05-17 00:05:00|6315.4|6313.6|6317.3|6315.5|6317.4|6315.6|6314.1|6312.3|340
1652746200000|2022-05-17 00:10:00|6317.2|6315.4|6313.9|6312.1|6318.3|6316.5|6313.8|6312|358
1652746500000|2022-05-17 00:15:00|6314|6312.2|6317.4|6315.6|6319.1|6316.7|6311.9|6310.1|489
1652746800000|2022-05-17 00:20:00|6317.2|6315.4|6321.2|6319.4|6323.9|6321.3|6316|6313.6|505
1652747100000|2022-05-17 00:25:00|6321.1|6319.3|6323.3|6321.5|6324.8|6323|6320.3|6318.5|400
1652747400000|2022-05-17 00:30:00|6323.4|6321.6|6319.3|6317.5|6323.4|6321.6|6319|6317.2|309
1652747700000|2022-05-17 00:35:00|6319.2|6317.4|6316.7|6314.9|6319.8|6318|6316.4|6314.6|319
1652748000000|2022-05-17 00:40:00|6316.6|6314.8|6317.5|6315.7|6319.5|6317.7|6316.5|6314.7|325
1652748300000|2022-05-17 00:45:00|6317.6|6315.8|6317.6|6315.8|6320.8|6318.4|6317.5|6315.4|386
1652748600000|2022-05-17 00:50:00|6317.5|6315.7|6314.5|6312.7|6318.4|6316.6|6314.1|6312.3|393
1652748900000|2022-05-17 00:55:00|6314.3|6312.5|6311.3|6309.5|6315.5|6313.7|6310.5|6308.7|481
1652749200000|2022-05-17 01:00:00|6311.4|6309.6|6307.7|6305.9|6311.4|6309.6|6306.9|6304.6|428
1652749500000|2022-05-17 01:05:00|6307.8|6306|6308.7|6305.7|6310.1|6307.9|6307.4|6305.1|400
1652749800000|2022-05-17 01:10:00|6307.9|6306.1|6313.9|6310.9|6314.3|6312.4|6307.8|6305.3|421
1652750100000|2022-05-17 01:15:00|6313.3|6311.5|6313.2|6311.4|6314.8|6313|6311.9|6309.6|391
1652750400000|2022-05-17 01:20:00|6313.3|6311.5|6314|6312.2|6316.5|6314.6|6312.8|6311|383
1652750700000|2022-05-17 01:25:00|6313.9|6312.1|6313.8|6310.8|6316.7|6314.4|6312.4|6310.6|356
1652751000000|2022-05-17 01:30:00|6313.9|6310.9|6318|6316.2|6320.7|6317.7|6312.6|6309.6|686
1652751300000|2022-05-17 01:35:00|6317.9|6316.1|6325.6|6322.6|6329.5|6326.8|6317.9|6315.7|626
1652751600000|2022-05-17 01:40:00|6325.7|6322.7|6321.9|6320.1|6326|6323|6321.8|6319.1|509
1652751900000|2022-05-17 01:45:00|6321.8|6320|6325.7|6322.7|6325.7|6323.2|6321.7|6319.2|461
1652752200000|2022-05-17 01:50:00|6325.3|6323.5|6326.4|6324.6|6328.3|6326|6325.3|6322.9|481
1652752500000|2022-05-17 01:55:00|6326.5|6324.7|6332.7|6330.9|6334.2|6331.8|6326.5|6324.7|472
1652752800000|2022-05-17 02:00:00|6332.6|6330.8|6331.8|6330|6333.5|6331.3|6329.4|6326.8|430
1652753100000|2022-05-17 02:05:00|6331.7|6329.9|6326.7|6324.9|6332.4|6330.1|6326.5|6324.2|411
1652753400000|2022-05-17 02:10:00|6326.9|6325.1|6326.3|6324.5|6329.2|6327.1|6326.2|6323.9|397
1652753700000|2022-05-17 02:15:00|6326.4|6324.6|6321.1|6319.3|6327.4|6325.4|6320.3|6318|473
1652754000000|2022-05-17 02:20:00|6321.2|6319.4|6318.4|6316.6|6321.7|6319.4|6318|6316|391
1652754300000|2022-05-17 02:25:00|6318.3|6316.5|6319.9|6318.1|6320.8|6318.7|6317.4|6315|401
1652754600000|2022-05-17 02:30:00|6319.8|6318|6319.3|6317.5|6321.7|6319.3|6318.3|6316|386
1652754900000|2022-05-17 02:35:00|6319.7|6317.9|6320.7|6318.9|6321.3|6319.5|6318.8|6317|339
1652755200000|2022-05-17 02:40:00|6320.9|6319.1|6320.1|6318.3|6321.3|6319.4|6319.6|6317.8|246
1652755500000|2022-05-17 02:45:00|6320.2|6318.4|6321.5|6319.7|6321.9|6319.8|6319.3|6317.5|383
1652755800000|2022-05-17 02:50:00|6321.6|6319.8|6319.5|6317.7|6321.6|6319.8|6319.1|6317.3|314
1652756100000|2022-05-17 02:55:00|6319.4|6317.6|6322.6|6319.6|6322.7|6320.3|6319.2|6317.4|352
1652756400000|2022-05-17 03:00:00|6322.7|6319.7|6320.5|6318.7|6323.1|6320.8|6319.6|6317.6|374
1652756700000|2022-05-17 03:05:00|6320.6|6318.8|6322.4|6320.6|6322.6|6320.8|6320.1|6318.3|373
1652757000000|2022-05-17 03:10:00|6322.5|6320.7|6320.6|6318.8|6322.8|6321|6319.6|6317.3|379
1652757300000|2022-05-17 03:15:00|6320.5|6318.7|6319|6317.2|6322.4|6320.6|6318.4|6316.6|332
1652757600000|2022-05-17 03:20:00|6318.9|6317.1|6324.2|6322.4|6324.2|6322.4|6318.9|6316.5|363
1652757900000|2022-05-17 03:25:00|6324.1|6322.3|6324.9|6323.1|6325.2|6323.1|6322.9|6321.1|344
1652758200000|2022-05-17 03:30:00|6324.8|6323|6324.8|6323|6325.3|6323.2|6323.8|6321.9|257
1652758500000|2022-05-17 03:35:00|6324.7|6322.9|6324.1|6322.3|6325.5|6323.6|6323.2|6321.4|288
1652758800000|2022-05-17 03:40:00|6323.9|6322.1|6327.1|6325.3|6327.5|6325.7|6323.5|6321.7|324
1652759100000|2022-05-17 03:45:00|6327|6325.2|6331.2|6329.4|6331.7|6329.8|6326.4|6324.6|357
1652759400000|2022-05-17 03:50:00|6330.7|6328.9|6328.2|6326.4|6331.6|6329.3|6328|6326.1|302
1652759700000|2022-05-17 03:55:00|6328.1|6326.3|6326.1|6324.3|6331.1|6328.9|6326|6324.2|340
1652760000000|2022-05-17 04:00:00|6326.4|6324.6|6328|6326.2|6328.8|6327|6325.9|6324.1|247
1652760300000|2022-05-17 04:05:00|6328.1|6326.3|6327.5|6324.5|6328.5|6326.5|6325.3|6323.5|308
1652760600000|2022-05-17 04:10:00|6327.6|6324.6|6326.2|6324.4|6327.6|6325.5|6324.6|6322.3|282
1652760900000|2022-05-17 04:15:00|6326.3|6324.5|6328.2|6326.4|6328.6|6326.4|6325.6|6323.8|286
1652761200000|2022-05-17 04:20:00|6328.3|6326.5|6328.5|6326.7|6329.8|6327.5|6327.9|6325.6|346
1652761500000|2022-05-17 04:25:00|6328.2|6326.4|6325.1|6323.3|6328.6|6326.5|6325.1|6323|297
1652761800000|2022-05-17 04:30:00|6325.2|6323.4|6329.6|6326.6|6329.6|6327.2|6324.5|6322.7|255
1652762100000|2022-05-17 04:35:00|6329.7|6326.7|6330|6327|6331.4|6329.1|6328.9|6326.5|293
1652762400000|2022-05-17 04:40:00|6329.5|6327.7|6330.7|6328.9|6331.9|6329.3|6327.9|6325.5|270
1652762700000|2022-05-17 04:45:00|6330.8|6329|6330.8|6329|6331.2|6329.4|6329.9|6328.1|176
1652763000000|2022-05-17 04:50:00|6330.9|6329.1|6332.1|6330.3|6332.7|6330.4|6330.6|6328.8|141
1652763300000|2022-05-17 04:55:00|6332.2|6330.4|6332.5|6330.7|6333.4|6331.6|6332.1|6330|139
1652763600000|2022-05-17 05:00:00|6332.6|6330.8|6337.2|6334.2|6338.9|6336.5|6332.6|6330.8|335
1652763900000|2022-05-17 05:05:00|6337.3|6334.3|6337.1|6334.1|6339.1|6337.1|6335.5|6333.2|320
1652764200000|2022-05-17 05:10:00|6337|6334|6335.4|6333.6|6337.1|6334.9|6334.6|6332|329
1652764500000|2022-05-17 05:15:00|6335.3|6333.5|6338.1|6335.1|6339.1|6336.7|6335|6332.8|313
1652764800000|2022-05-17 05:20:00|6338|6335|6334.2|6332.4|6340|6338|6333.5|6331.2|356
1652765100000|2022-05-17 05:25:00|6334.1|6332.3|6332.4|6330.6|6335.3|6333.5|6332.2|6329.8|307
1652765400000|2022-05-17 05:30:00|6332.9|6331.1|6330.4|6327.4|6334.2|6331.9|6330|6327.4|314
1652765700000|2022-05-17 05:35:00|6329.7|6327.9|6329.3|6327.5|6330.8|6328.8|6329|6327|239
1652766000000|2022-05-17 05:40:00|6329.2|6327.4|6329.9|6328.1|6330.1|6328.2|6328.4|6326.1|255
1652766300000|2022-05-17 05:45:00|6330|6328.2|6332|6330.2|6333.4|6331.6|6329.8|6328|443
1652766600000|2022-05-17 05:50:00|6331.9|6330.1|6334.9|6333.1|6335.4|6333.3|6330.7|6328.9|416
1652766900000|2022-05-17 05:55:00|6334.8|6333|6334.3|6332.5|6338|6336.2|6334.3|6331.9|453
1652767200000|2022-05-17 06:00:00|6334.2|6332.4|6335.1|6333.3|6337.1|6335.3|6333.3|6330.9|491
1652767500000|2022-05-17 06:05:00|6335|6333.2|6337.2|6335.4|6338.9|6337.1|6334|6332.2|502
1652767800000|2022-05-17 06:10:00|6337.1|6335.3|6335.6|6333.8|6338.3|6336.5|6333.9|6331.5|506
1652768100000|2022-05-17 06:15:00|6335.8|6334|6332.6|6330.8|6337.5|6335.3|6331.1|6329.3|489
1652768400000|2022-05-17 06:20:00|6332.7|6330.9|6336.2|6334.4|6338.5|6336.1|6332.5|6330.7|454
1652768700000|2022-05-17 06:25:00|6336.1|6334.3|6337.3|6334.3|6338|6335.7|6334.7|6332.4|418
1652769000000|2022-05-17 06:30:00|6337.2|6334.2|6340.8|6337.8|6341.1|6338.7|6335|6332.6|430
1652769300000|2022-05-17 06:35:00|6340.7|6337.7|6345.1|6342.1|6346.7|6344.3|6339.1|6336.8|545
1652769600000|2022-05-17 06:40:00|6344.2|6342.4|6343.8|6340.8|6344.8|6342.5|6342|6339.6|459
1652769900000|2022-05-17 06:45:00|6343.5|6341.7|6344.6|6342.8|6345.6|6343.4|6342.3|6339.6|458
1652770200000|2022-05-17 06:50:00|6344.7|6342.9|6341.6|6339.8|6346.6|6344.3|6340.6|6338.2|544
1652770500000|2022-05-17 06:55:00|6342.2|6339.2|6343|6341.2|6344.9|6342.5|6341.3|6339|459
1652770800000|2022-05-17 07:00:00|6342.9|6341.1|6343.1|6341.3|6343.2|6341.4|6339|6337.2|487
1652771100000|2022-05-17 07:05:00|6343.2|6341.4|6343.3|6341.5|6344|6342|6339.1|6337.3|536
1652771400000|2022-05-17 07:10:00|6342.8|6341|6342.5|6339.5|6346.5|6344.3|6341.3|6338.7|564
1652771700000|2022-05-17 07:15:00|6342.3|6339.3|6340.7|6338.9|6342.5|6340.2|6339|6336.6|571
1652772000000|2022-05-17 07:20:00|6340.8|6339|6344|6342.2|6344.2|6342.4|6338.5|6336.3|511
1652772300000|2022-05-17 07:25:00|6343.8|6342|6344.9|6341.9|6345.5|6343.4|6342.1|6339.8|502
1652772600000|2022-05-17 07:30:00|6345|6342|6344|6342.2|6347.6|6345.2|6342.7|6340.1|511
1652772900000|2022-05-17 07:35:00|6344.5|6341.5|6347.9|6346.1|6348.6|6346.3|6342.9|6340.5|448
1652773200000|2022-05-17 07:40:00|6348|6346.2|6345.9|6344.1|6348.4|6346.6|6345.6|6343.5|423
1652773500000|2022-05-17 07:45:00|6346|6344.2|6346.9|6345.1|6347.3|6345.3|6344|6341.9|482
1652773800000|2022-05-17 07:50:00|6346.8|6345|6345.2|6343.4|6347|6345.2|6342|6339.6|445
1652774100000|2022-05-17 07:55:00|6345.1|6343.3|6345.9|6344.1|6347.6|6345.1|6343.9|6341|455
1652774400000|2022-05-17 08:00:00|6346.4|6343.4|6350.6|6348.8|6351.2|6348.8|6345.3|6343.4|499
1652774700000|2022-05-17 08:05:00|6350.4|6348.6|6353.2|6351.4|6353.9|6351.4|6349.8|6347.6|589
1652775000000|2022-05-17 08:10:00|6353.1|6351.3|6361.7|6358.7|6361.7|6359.2|6352.8|6350.4|576
1652775300000|2022-05-17 08:15:00|6361.6|6358.6|6359.2|6357.4|6361.7|6359.3|6357.6|6355.2|547
1652775600000|2022-05-17 08:20:00|6360.1|6357.1|6358.7|6355.7|6361.5|6359|6357.8|6355.2|533
1652775900000|2022-05-17 08:25:00|6358.5|6356.7|6362.4|6359.4|6363.9|6361.5|6357.2|6354.7|505
1652776200000|2022-05-17 08:30:00|6362.5|6359.5|6358.9|6357.1|6363.8|6361.5|6357.5|6354.9|514
1652776500000|2022-05-17 08:35:00|6358.8|6357|6363.3|6360.3|6363.3|6361.1|6358.8|6356.5|521
1652776800000|2022-05-17 08:40:00|6363.2|6360.2|6362.7|6360.9|6365.7|6363.1|6362.2|6360.2|553
1652777100000|2022-05-17 08:45:00|6362.6|6360.8|6366.1|6364.3|6367.3|6364.8|6361.6|6359.6|414
1652777400000|2022-05-17 08:50:00|6366|6364.2|6366.7|6364.9|6367.4|6365.1|6364.8|6362.8|443
1652777700000|2022-05-17 08:55:00|6366.3|6364.5|6368.5|6365.5|6371.1|6368.7|6366.1|6363.9|455
1652778000000|2022-05-17 09:00:00|6367.9|6366.1|6368.8|6367|6369.8|6367.4|6367.7|6365.2|511
1652778300000|2022-05-17 09:05:00|6368.9|6367.1|6365.5|6362.5|6370.6|6368.1|6364.9|6362.5|400
1652778600000|2022-05-17 09:10:00|6365.6|6362.6|6366.3|6363.3|6369.1|6366.5|6363.8|6361.5|453
1652778900000|2022-05-17 09:15:00|6366.4|6363.4|6364.9|6361.9|6366.5|6364|6363.6|6361.3|381
1652779200000|2022-05-17 09:20:00|6365|6362|6364.2|6361.2|6366.4|6363.9|6362.2|6359.6|466
1652779500000|2022-05-17 09:25:00|6363.9|6360.9|6362.7|6360.9|6364.3|6361.9|6361.5|6359.4|434
1652779800000|2022-05-17 09:30:00|6362.8|6361|6363.5|6361.7|6365|6362.6|6360.6|6358.4|423
1652780100000|2022-05-17 09:35:00|6363.4|6361.6|6363.3|6361.5|6365.6|6363.2|6363.2|6360.8|401
1652780400000|2022-05-17 09:40:00|6363.4|6361.6|6361|6359.2|6365|6362.8|6359.8|6357.4|378
1652780700000|2022-05-17 09:45:00|6360.9|6359.1|6359|6357.2|6361.6|6359.5|6358.2|6356.1|351
1652781000000|2022-05-17 09:50:00|6358.9|6357.1|6361.4|6359.6|6362.1|6360.3|6356.6|6354.3|364
1652781300000|2022-05-17 09:55:00|6361.5|6359.7|6365.3|6363.5|6366.5|6364.5|6361.5|6359.7|386
1652781600000|2022-05-17 10:00:00|6365.9|6362.9|6367|6364|6367.2|6364.8|6363.6|6361.3|412
1652781900000|2022-05-17 10:05:00|6366.9|6363.9|6367.5|6364.5|6367.5|6365|6363.6|6361.5|379
1652782200000|2022-05-17 10:10:00|6366.9|6365.1|6366.2|6364.4|6367.7|6365.5|6365|6363.2|367
1652782500000|2022-05-17 10:15:00|6366.1|6364.3|6369.2|6367.4|6370.5|6368.7|6365.4|6363.6|520
1652782800000|2022-05-17 10:20:00|6369.3|6367.5|6371.1|6369.3|6372.2|6369.9|6365.4|6363.1|508
1652783100000|2022-05-17 10:25:00|6371.7|6368.7|6369.2|6367.4|6373.2|6371|6369|6366.9|567
1652783400000|2022-05-17 10:30:00|6369.3|6367.5|6370.9|6367.9|6371.4|6369.1|6368.1|6365.8|456
1652783700000|2022-05-17 10:35:00|6371.1|6368.1|6366.9|6365.1|6371.1|6368.7|6366.8|6364.7|419
1652784000000|2022-05-17 10:40:00|6366.8|6365|6364.5|6362.7|6367.1|6365.3|6364.2|6362.4|311
1652784300000|2022-05-17 10:45:00|6364.6|6362.8|6366.9|6363.9|6367.4|6365.1|6364.1|6362.3|356
1652784600000|2022-05-17 10:50:00|6366.2|6364.4|6365.7|6363.9|6368|6366|6365.5|6363.1|318
1652784900000|2022-05-17 10:55:00|6365.8|6364|6368|6365|6369.1|6366.9|6365.7|6363.8|393
1652785200000|2022-05-17 11:00:00|6368.2|6365.2|6366.8|6365|6368.8|6366.3|6365.5|6363.7|407
1652785500000|2022-05-17 11:05:00|6366.9|6365.1|6364.5|6362.7|6367.9|6365.5|6364.3|6362.5|352
1652785800000|2022-05-17 11:10:00|6364.3|6362.5|6362.5|6360.7|6369.1|6367.1|6362.5|6360.1|466
1652786100000|2022-05-17 11:15:00|6363.1|6360.1|6367.3|6365.5|6368.5|6366.2|6361.8|6359.7|507
1652786400000|2022-05-17 11:20:00|6367.4|6365.6|6367.4|6365.6|6368.8|6367|6366.1|6363.7|480
1652786700000|2022-05-17 11:25:00|6367.3|6365.5|6368.9|6367.1|6370|6368.2|6365.7|6363.9|424
1652787000000|2022-05-17 11:30:00|6369|6367.2|6369.8|6368|6371.1|6368.8|6365.8|6364|424
1652787300000|2022-05-17 11:35:00|6369.9|6368.1|6373.1|6371.3|6373.3|6371.5|6368.5|6366.7|438
1652787600000|2022-05-17 11:40:00|6373.2|6371.4|6374.4|6372.6|6374.5|6372.7|6372.5|6370.7|351
1652787900000|2022-05-17 11:45:00|6374.5|6372.7|6372.9|6371.1|6376.4|6374.6|6370.2|6368.4|452
1652788200000|2022-05-17 11:50:00|6373|6371.2|6374.1|6372.3|6374.5|6372.7|6371|6369.2|376
1652788500000|2022-05-17 11:55:00|6374|6372.2|6368|6366.2|6375|6373.2|6367.9|6366.1|418
1652788800000|2022-05-17 12:00:00|6367.9|6366.1|6366.7|6364.9|6369.5|6367.1|6365.2|6363.4|430
1652789100000|2022-05-17 12:05:00|6366.6|6364.8|6366.4|6364.6|6369|6366.6|6366.3|6364.5|355
1652789400000|2022-05-17 12:10:00|6366.1|6364.3|6365.8|6364|6366.8|6364.7|6363.9|6361.8|420
1652789700000|2022-05-17 12:15:00|6365.7|6363.9|6362.5|6360.7|6366|6364|6361.4|6359.2|510
1652790000000|2022-05-17 12:20:00|6362.4|6360.6|6361.8|6360|6364.3|6362.5|6361.3|6359|469
1652790300000|2022-05-17 12:25:00|6361.7|6359.9|6361.1|6357.1|6365.3|6361.7|6361.1|6357.1|473
1652790600000|2022-05-17 12:30:00|6360.8|6356.8|6359.1|6357.3|6366.5|6362.7|6355.2|6352.5|672
1652790900000|2022-05-17 12:35:00|6358.9|6357.1|6364.4|6362.6|6367.1|6364.9|6358.4|6356.6|619
1652791200000|2022-05-17 12:40:00|6364.6|6362.8|6361.3|6359.5|6364.8|6362.8|6360.8|6358.9|492
1652791500000|2022-05-17 12:45:00|6361.5|6359.7|6368.3|6366.5|6369|6367.2|6361.3|6359.5|501
1652791800000|2022-05-17 12:50:00|6368.2|6366.4|6365.9|6364.1|6369.9|6368.1|6364.4|6362.6|511
1652792100000|2022-05-17 12:55:00|6365.8|6364|6365.7|6363.9|6367|6365.2|6364.6|6362.8|414
1652792400000|2022-05-17 13:00:00|6365.5|6363.7|6361.3|6359.5|6366.3|6364.5|6361.2|6359.4|373
1652792700000|2022-05-17 13:05:00|6361.2|6359.4|6355.5|6353.7|6361.6|6359.8|6355|6353.2|343
1652793000000|2022-05-17 13:10:00|6356.1|6354.3|6354.1|6351.1|6356.5|6354.7|6353.3|6350.3|403
1652793300000|2022-05-17 13:15:00|6353.6|6350.6|6349.8|6348|6354.3|6351.8|6349.1|6347.3|441
1652793600000|2022-05-17 13:20:00|6349.9|6348.1|6351.7|6349.9|6353.5|6351.7|6349.2|6347.3|399
1652793900000|2022-05-17 13:25:00|6351.8|6350|6352.9|6351.1|6354.7|6352.7|6351.3|6349.4|471
1652794200000|2022-05-17 13:30:00|6352.8|6351|6354.8|6353|6356|6354|6350.3|6348.2|531
1652794500000|2022-05-17 13:35:00|6354.9|6353.1|6355.8|6354|6356|6354.2|6351.6|6349.8|557
1652794800000|2022-05-17 13:40:00|6355.9|6354.1|6354.6|6352.8|6357.9|6356|6354|6352.2|550
1652795100000|2022-05-17 13:45:00|6354.3|6352.5|6350.8|6349|6356.7|6354.9|6349.1|6347.3|550
1652795400000|2022-05-17 13:50:00|6350.5|6348.7|6355.2|6353.4|6356.6|6354.7|6350.4|6348.6|541
1652795700000|2022-05-17 13:55:00|6355.1|6353.3|6357.8|6356|6359.8|6358|6353.6|6351.8|534
1652796000000|2022-05-17 14:00:00|6358.5|6355.5|6359.3|6357.5|6362|6360.2|6358.4|6355.5|544
1652796300000|2022-05-17 14:05:00|6359.4|6357.6|6354.5|6352.7|6359.7|6357.9|6353.5|6351.7|530
1652796600000|2022-05-17 14:10:00|6354.3|6352.5|6359.8|6358|6359.8|6358|6352.2|6350.4|509
1652796900000|2022-05-17 14:15:00|6359.9|6358.1|6361.7|6359.9|6364.8|6363|6359.9|6358.1|519
1652797200000|2022-05-17 14:20:00|6361.8|6360|6361.8|6358.8|6363.7|6361.5|6358.4|6356|568
1652797500000|2022-05-17 14:25:00|6361.9|6358.9|6358.4|6356.6|6362.9|6361.1|6357.3|6355.5|477
1652797800000|2022-05-17 14:30:00|6358.5|6356.7|6358.3|6356.5|6361.6|6359.8|6358|6356.2|489
1652798100000|2022-05-17 14:35:00|6358.4|6356.6|6354|6352.2|6359.5|6357.7|6353.4|6351|553
1652798400000|2022-05-17 14:40:00|6354.1|6352.3|6342.8|6341|6354.2|6352.4|6342.4|6340.5|605
1652798700000|2022-05-17 14:45:00|6342.7|6340.9|6343.8|6342|6345.1|6342.9|6340|6337.8|558
1652799000000|2022-05-17 14:50:00|6343.9|6342.1|6337.7|6335.9|6343.9|6342.1|6335.2|6333.4|531
1652799300000|2022-05-17 14:55:00|6337.6|6335.8|6343|6341.2|6343.2|6341.4|6337.4|6335.6|520
1652799600000|2022-05-17 15:00:00|6343.1|6341.3|6350|6348.2|6350.2|6348.2|6342.2|6340.4|491
1652799900000|2022-05-17 15:05:00|6349.1|6347.3|6349.5|6347.7|6350.8|6349|6348.2|6346.1|447
1652800200000|2022-05-17 15:10:00|6350.1|6348.3|6350.3|6348.5|6351.8|6350|6349.2|6347|382
1652800500000|2022-05-17 15:15:00|6350.5|6348.7|6348.5|6346.7|6350.7|6348.9|6346.9|6345.1|408
1652800800000|2022-05-17 15:20:00|6348.6|6346.8|6347.3|6345.5|6349.5|6347.7|6345.4|6343.6|378
1652801100000|2022-05-17 15:25:00|6347.4|6345.6|6351.9|6350.1|6352.5|6350.7|6347.2|6345.4|388
1652801400000|2022-05-17 15:30:00|6352|6350.2|6356.4|6354.6|6356.4|6354.6|6351.4|6349.6|416
1652801700000|2022-05-17 15:35:00|6356.5|6354.7|6353.7|6351.9|6356.9|6355.1|6353.6|6351.8|383
1652802000000|2022-05-17 15:40:00|6353.8|6352|6352.6|6350.8|6355.6|6353.8|6352.1|6350.3|344
1652802300000|2022-05-17 15:45:00|6352.7|6350.9|6351.2|6349.4|6353.5|6351.7|6350|6348.2|375
1652802600000|2022-05-17 15:50:00|6351.3|6349.5|6354.7|6352.9|6355.4|6353.6|6351.2|6349.4|366
1652802900000|2022-05-17 15:55:00|6354.6|6352.8|6351.8|6350|6354.8|6353|6351.4|6349.6|408
1652803200000|2022-05-17 16:00:00|6351.9|6350.1|6350.7|6348.9|6352.4|6350.6|6349.3|6347.5|392
1652803500000|2022-05-17 16:05:00|6350.6|6348.8|6347.6|6345.8|6351.4|6349.6|6346.9|6345.1|509
1652803800000|2022-05-17 16:10:00|6347.5|6345.7|6349.6|6347.8|6349.9|6348.1|6346.1|6344.3|405
1652804100000|2022-05-17 16:15:00|6349.3|6347.5|6354.7|6352.9|6355.5|6353.7|6349.2|6347.4|467
1652804400000|2022-05-17 16:20:00|6354.6|6352.8|6356.1|6354.3|6357.4|6355.1|6354.5|6352.7|354
1652804700000|2022-05-17 16:25:00|6356|6354.2|6354.8|6353|6357.9|6356.1|6354.6|6352.8|354
1652805000000|2022-05-17 16:30:00|6354.7|6352.9|6354.6|6352.8|6356.3|6354.5|6352.7|6350.9|453
1652805300000|2022-05-17 16:35:00|6354.7|6352.9|6354.8|6353|6356.3|6354.5|6352.4|6350.6|403
1652805600000|2022-05-17 16:40:00|6355.1|6353.3|6355.5|6353.7|6355.5|6353.7|6352.8|6351|333
1652805900000|2022-05-17 16:45:00|6355.4|6353.6|6355.2|6353.4|6356.6|6354.8|6354.9|6353|290
1652806200000|2022-05-17 16:50:00|6355.1|6353.3|6354.5|6352.7|6356.1|6354.3|6353.9|6352.1|313
1652806500000|2022-05-17 16:55:00|6354.6|6352.8|6355.3|6353.5|6356.1|6354.3|6353.7|6351.9|293
1652806800000|2022-05-17 17:00:00|6355.4|6353.6|6355|6353.2|6357.5|6355.7|6353.4|6351.6|356
1652807100000|2022-05-17 17:05:00|6355.1|6353.3|6354.9|6353.1|6356.4|6354.6|6354.5|6352.7|284
1652807400000|2022-05-17 17:10:00|6355|6353.2|6358.6|6355.6|6358.7|6356.9|6354.7|6352.9|370
1652807700000|2022-05-17 17:15:00|6358.5|6355.5|6359.1|6357.3|6360.8|6358.7|6357.7|6355.5|410
1652808000000|2022-05-17 17:20:00|6358.6|6356.8|6359.6|6357.8|6361.3|6359.5|6358.2|6355.9|325
1652808300000|2022-05-17 17:25:00|6359.4|6357.6|6357.6|6355.8|6360.5|6358.7|6357.5|6355.2|320
1652808600000|2022-05-17 17:30:00|6357.5|6355.7|6359.2|6357.4|6359.7|6357.9|6356.8|6355|341
1652808900000|2022-05-17 17:35:00|6359.1|6357.3|6360.2|6358.4|6361.8|6359.6|6358.9|6357.1|297
1652809200000|2022-05-17 17:40:00|6360.3|6358.5|6360.3|6358.5|6360.9|6358.8|6358.4|6356.6|297
1652809500000|2022-05-17 17:45:00|6360.2|6358.4|6360.9|6359.1|6361.3|6359.4|6358.2|6356.4|354
1652809800000|2022-05-17 17:50:00|6360.8|6359|6361.7|6359.9|6362.4|6360.6|6360.7|6358.7|270
1652810100000|2022-05-17 17:55:00|6361.6|6359.8|6358.9|6357.1|6363.4|6361|6358.8|6357|295
1652810400000|2022-05-17 18:00:00|6359.5|6356.5|6358.1|6355.1|6359.7|6357.8|6354.4|6351.9|404
1652810700000|2022-05-17 18:05:00|6357.7|6355.9|6364.5|6361.5|6369.9|6366.9|6355|6353.2|621
1652811000000|2022-05-17 18:10:00|6364.4|6361.4|6351.2|6348.2|6364.6|6361.6|6345.4|6342.4|889
1652811300000|2022-05-17 18:15:00|6351.6|6348.6|6353.5|6350.5|6355|6352|6347.4|6344.9|857
1652811600000|2022-05-17 18:20:00|6353.2|6350.2|6346.8|6343.8|6353.2|6350.6|6339.5|6336.5|840
1652811900000|2022-05-17 18:25:00|6346.2|6343.2|6344.4|6341.4|6354.1|6351.1|6343.3|6340.8|809
1652812200000|2022-05-17 18:30:00|6344.3|6341.3|6337.6|6334.6|6347.8|6344.8|6336.6|6333.9|790
1652812500000|2022-05-17 18:35:00|6337.4|6334.4|6338.7|6336.9|6339|6336.9|6334.5|6332|644
1652812800000|2022-05-17 18:40:00|6338.8|6337|6345.6|6343.8|6346.7|6344.5|6338.1|6335.8|749
1652813100000|2022-05-17 18:45:00|6346.2|6344.4|6354.7|6351.7|6355.6|6353|6344.8|6343|635
1652813400000|2022-05-17 18:50:00|6354.8|6351.8|6350.2|6348.4|6355.1|6352.7|6350.2|6347.6|628
1652813700000|2022-05-17 18:55:00|6350.6|6347.6|6354.4|6350.9|6354.8|6352.5|6349.5|6346.9|682
1652814000000|2022-05-17 19:00:00|6354.3|6351.3|6354.2|6352.4|6354.9|6352.9|6350.9|6348.5|455
1652814300000|2022-05-17 19:05:00|6353.9|6352.1|6354.9|6353.1|6357.4|6355.6|6351.8|6350|444
1652814600000|2022-05-17 19:10:00|6355|6353.2|6354.8|6353|6356.4|6353.9|6353.2|6351|498
1652814900000|2022-05-17 19:15:00|6355|6353.2|6357.9|6356.1|6359.2|6356.6|6354.3|6351.9|501
1652815200000|2022-05-17 19:20:00|6357.8|6356|6358.9|6357.1|6360.4|6358.2|6357.6|6355.2|465
1652815500000|2022-05-17 19:25:00|6358.8|6357|6357.9|6354.9|6359.9|6357.6|6357|6354.4|411
1652815800000|2022-05-17 19:30:00|6357.5|6354.5|6357.9|6354.9|6358.8|6356.6|6355.9|6353.4|443
1652816100000|2022-05-17 19:35:00|6358|6355|6356.8|6353.8|6359.5|6357.1|6355.8|6353.4|402
1652816400000|2022-05-17 19:40:00|6356.9|6353.9|6359.6|6357.8|6360.2|6358.1|6356|6353.3|423
1652816700000|2022-05-17 19:45:00|6359.7|6357.9|6355.8|6354|6359.8|6357.9|6354.8|6352.4|497
1652817000000|2022-05-17 19:50:00|6356.4|6354.6|6357.7|6354.7|6359.6|6357.5|6355.9|6353.7|558
1652817300000|2022-05-17 19:55:00|6357.2|6355.4|6358|6355|6358|6355.6|6355.2|6352.8|515
1652817600000|2022-05-17 20:00:00|6357.9|6354.9|6357.2|6355.4|6358|6355.5|6355.8|6353.3|381
1652817900000|2022-05-17 20:05:00|6357.1|6355.3|6357.8|6356|6358.9|6356.6|6356.8|6354.2|320
1652818200000|2022-05-17 20:10:00|6357.7|6355.9|6355.3|6353.5|6357.8|6356|6355|6352.7|192
1652818500000|2022-05-17 20:15:00|6355.4|6353.6|6356.1|6354.3|6356.7|6354.4|6355.3|6353|301
1652818800000|2022-05-17 20:20:00|6356|6354.2|6354.3|6352.5|6356.1|6354.3|6353.5|6351.7|106
1652819100000|2022-05-17 20:25:00|6354.4|6352.6|6354.9|6353.1|6355.5|6353.1|6354|6351.8|349
1652819400000|2022-05-17 20:30:00|6354.8|6353|6355.5|6353.7|6356.6|6354.1|6354.8|6352.5|346
1652819700000|2022-05-17 20:35:00|6355.6|6353.8|6357.3|6355.5|6358|6355.5|6355.4|6353.6|174
1652820000000|2022-05-17 20:40:00|6357.2|6355.4|6359.2|6356.2|6360.3|6357.9|6357.2|6355.1|339
1652820300000|2022-05-17 20:45:00|6359.1|6356.1|6361.6|6358.6|6361.8|6359.6|6359.1|6356.1|144
1652820600000|2022-05-17 20:50:00|6361.5|6358.5|6361.7|6358.7|6361.7|6358.7|6361.5|6358.5|2
1652820900000|2022-05-17 20:55:00|6362.3|6359.3|6362.5|6358.5|6364.8|6360.8|6355.9|6351.9|433
1652821200000|2022-05-17 21:00:00|6363.4|6359.4|6360.3|6356.3|6367.6|6363.6|6357.6|6353.6|98
1652821500000|2022-05-17 21:05:00|6360.6|6356.6|6360.2|6356.2|6361.9|6357.9|6358.4|6354.4|163
1652821800000|2022-05-17 21:10:00|6360.4|6356.4|6362.1|6358.1|6363.1|6359.1|6353.3|6349.3|261
1652822100000|2022-05-17 21:15:00|6362.3|6358.3|6357.4|6353.4|6367.9|6363.9|6353.6|6349.6|215
1652822400000|2022-05-17 21:20:00|6357.8|6353.8|6363.7|6359.7|6365|6361|6351.9|6347.9|325
1652822700000|2022-05-17 21:25:00|6363.2|6359.2|6362.7|6358.7|6364.7|6360.7|6361.8|6357.8|189
1652823000000|2022-05-17 21:30:00|6364.3|6360.3|6363.6|6359.6|6364.7|6360.7|6362.6|6358.6|143
1652823300000|2022-05-17 21:35:00|6364.3|6360.3|6361.6|6357.6|6364.8|6360.8|6360.3|6356.3|156
1652823600000|2022-05-17 21:40:00|6361.5|6357.5|6364|6360|6364.3|6360.3|6360.8|6356.8|161
1652823900000|2022-05-17 21:45:00|6364.2|6360.2|6362.8|6358.8|6364.4|6360.4|6361.6|6357.6|134
1652824200000|2022-05-17 21:50:00|6362.9|6358.9|6365.7|6361.7|6365.9|6361.9|6361.6|6357.6|141
1652824500000|2022-05-17 21:55:00|6366|6362|6363.8|6359.8|6366|6362|6362.2|6358.2|180
1652824800000|2022-05-17 22:00:00|6363.9|6359.9|6362.8|6358.8|6363.9|6359.9|6361.6|6357.6|219
1652825100000|2022-05-17 22:05:00|6362.7|6358.7|6361.5|6358.5|6362.9|6359.2|6361.1|6357.5|182
1652825400000|2022-05-17 22:10:00|6361.3|6358.3|6362.7|6359.7|6363.8|6360.6|6361.3|6358.3|174
1652825700000|2022-05-17 22:15:00|6362.8|6359.8|6364|6361|6364.3|6361.3|6362.6|6358.9|142
1652826000000|2022-05-17 22:20:00|6363.6|6360.6|6363.3|6360.3|6363.8|6360.8|6363.2|6360.2|110
1652826300000|2022-05-17 22:25:00|6362.8|6359.8|6366.6|6363.6|6366.9|6363.9|6362.8|6359.8|203
1652826600000|2022-05-17 22:30:00|6366.5|6363.5|6365.9|6362.9|6366.9|6363.7|6365.4|6362.1|233
1652826900000|2022-05-17 22:35:00|6365.8|6362.8|6366.3|6363.3|6366.4|6363.4|6364.7|6361.7|97
1652827200000|2022-05-17 22:40:00|6366.4|6363.4|6367|6364|6368|6364.6|6366.1|6362.9|150
1652827500000|2022-05-17 22:45:00|6367.1|6363.9|6366|6363|6368.2|6365.8|6365.9|6362.9|147
1652827800000|2022-05-17 22:50:00|6366.1|6363.1|6364.7|6361.7|6366.2|6363.2|6363.5|6360.8|224
1652828100000|2022-05-17 22:55:00|6364.8|6361.8|6363.8|6360.8|6365.5|6362.5|6363.6|6360.6|253
1652828400000|2022-05-17 23:00:00|6365|6362|6363|6360|6365.3|6362.3|6362.1|6359.5|199
1652828700000|2022-05-17 23:05:00|6363.1|6360.1|6361.1|6358.1|6363.1|6360.1|6360|6357.5|294
1652829000000|2022-05-17 23:10:00|6361.2|6358.2|6361.1|6358.1|6362.1|6359.5|6360.5|6357.9|269
1652829300000|2022-05-17 23:15:00|6361|6358|6361.1|6358.1|6361.7|6359.2|6359.3|6356.9|229
1652829600000|2022-05-17 23:20:00|6361|6358|6361.6|6358.6|6362.2|6359.8|6360.8|6357.9|311
1652829900000|2022-05-17 23:25:00|6361.7|6358.7|6361.1|6359.3|6363.5|6360.8|6360.5|6358.5|305
1652830200000|2022-05-17 23:30:00|6362.2|6359.2|6364.3|6361.3|6365.1|6362.7|6361.2|6359.1|300
1652830500000|2022-05-17 23:35:00|6364.2|6361.2|6362.3|6360.5|6364.7|6362.4|6361.8|6359.6|397
1652830800000|2022-05-17 23:40:00|6362.2|6360.4|6361.3|6359.5|6363.2|6360.9|6360.8|6358.9|304
1652831100000|2022-05-17 23:45:00|6361.4|6359.6|6359.2|6357.4|6361.7|6359.9|6359.2|6357.3|374
1652831400000|2022-05-17 23:50:00|6359.1|6357.3|6359.9|6358.1|6361.2|6358.9|6359.1|6357.3|309
1652831700000|2022-05-17 23:55:00|6360|6358.2|6360.6|6358.8|6361.8|6359.2|6358.4|6356.6|211
1652832000000|2022-05-18 00:00:00|6360|6358.2|6362.5|6360.7|6367.1|6364.7|6360|6358.2|436
1652832300000|2022-05-18 00:05:00|6362.4|6360.6|6368.9|6367.1|6370.4|6367.9|6362.4|6360.6|513
1652832600000|2022-05-18 00:10:00|6369.1|6367.3|6370.3|6368.5|6371.2|6368.8|6367.5|6365.6|386
1652832900000|2022-05-18 00:15:00|6370.8|6367.8|6365.8|6364|6371.2|6369.4|6365.8|6364|352
1652833200000|2022-05-18 00:20:00|6365.7|6363.9|6369.4|6367.6|6369.9|6368.1|6365.1|6363.3|327
1652833500000|2022-05-18 00:25:00|6369.3|6367.5|6369.9|6368.1|6370.8|6368.5|6368.7|6366.9|353
1652833800000|2022-05-18 00:30:00|6370.6|6367.6|6370|6368.2|6371.1|6369.2|6368.5|6366.6|362
1652834100000|2022-05-18 00:35:00|6369.9|6368.1|6368.5|6366.7|6370.1|6368.3|6367.2|6365.4|333
1652834400000|2022-05-18 00:40:00|6368.6|6366.8|6370|6368.2|6370|6368.2|6367.6|6365.6|249
1652834700000|2022-05-18 00:45:00|6369.9|6368.1|6367.4|6365.6|6371|6369.2|6365.9|6363.6|341
1652835000000|2022-05-18 00:50:00|6367.3|6365.5|6366.6|6363.6|6368.2|6366.4|6364.9|6363.1|395
1652835300000|2022-05-18 00:55:00|6366.5|6363.5|6364.5|6362.7|6366.6|6364.5|6362.7|6360.9|495
1652835600000|2022-05-18 01:00:00|6364.8|6363|6364.6|6362.8|6365.4|6363.6|6361.9|6360.1|403
1652835900000|2022-05-18 01:05:00|6364.5|6362.7|6364.8|6363|6366.1|6364.2|6363.2|6361.4|390
1652836200000|2022-05-18 01:10:00|6365.4|6362.4|6363.5|6361.7|6365.5|6363.2|6363|6360.8|332
1652836500000|2022-05-18 01:15:00|6363.6|6361.8|6362.5|6360.7|6364.7|6362.3|6361.1|6359.2|329
1652836800000|2022-05-18 01:20:00|6362.4|6360.6|6361.6|6359.8|6364.2|6362.4|6360.8|6358.7|363
1652837100000|2022-05-18 01:25:00|6361.8|6360|6363.4|6360.4|6364.3|6362|6361.1|6359.1|418
1652837400000|2022-05-18 01:30:00|6363.2|6360.2|6353.5|6350.5|6363.4|6360.4|6351.4|6348.7|773
1652837700000|2022-05-18 01:35:00|6353.4|6350.4|6358.5|6356.7|6358.5|6356.7|6352.9|6350.4|496
1652838000000|2022-05-18 01:40:00|6358.7|6356.9|6354.6|6352.8|6360.6|6358.2|6353|6350.6|479
1652838300000|2022-05-18 01:45:00|6354.7|6352.9|6355.2|6353.4|6356.5|6354.1|6352.3|6349.9|485
1652838600000|2022-05-18 01:50:00|6355.4|6353.6|6356.3|6353.3|6358.4|6356.6|6354.8|6352.5|463
1652838900000|2022-05-18 01:55:00|6356.4|6353.4|6359.5|6357.7|6359.7|6357.9|6355.4|6353.3|381
1652839200000|2022-05-18 02:00:00|6359.4|6357.6|6358|6356.2|6359.8|6358|6356.7|6354.5|406
1652839500000|2022-05-18 02:05:00|6357.9|6356.1|6357.9|6356.1|6359.2|6357.3|6355.7|6353.9|382
1652839800000|2022-05-18 02:10:00|6357.8|6356|6355.6|6353.8|6358.9|6356.8|6355.3|6353.5|294
1652840100000|2022-05-18 02:15:00|6355.5|6353.7|6359.1|6356.1|6359.2|6356.9|6353.9|6352.1|404
1652840400000|2022-05-18 02:20:00|6358.3|6356.5|6358|6355|6359.4|6357.3|6357.1|6354.7|383
1652840700000|2022-05-18 02:25:00|6358.1|6355.1|6359.4|6357.6|6360.7|6358.5|6355.9|6353.8|318
1652841000000|2022-05-18 02:30:00|6359.5|6357.7|6357.7|6355.9|6360.2|6358|6356.7|6354.9|367
1652841300000|2022-05-18 02:35:00|6357.8|6356|6354.9|6353.1|6358.2|6356.4|6352.5|6350.7|327
1652841600000|2022-05-18 02:40:00|6354.8|6353|6358.3|6356.5|6358.4|6356.6|6354.7|6352.9|424
1652841900000|2022-05-18 02:45:00|6358.2|6356.4|6357.2|6354.2|6358.6|6356.7|6355.1|6353|387
1652842200000|2022-05-18 02:50:00|6356.7|6354.9|6354.9|6353.1|6358|6356.2|6354.5|6352.7|361
1652842500000|2022-05-18 02:55:00|6354.8|6353|6357.3|6355.5|6357.4|6355.6|6353.7|6351.9|310
1652842800000|2022-05-18 03:00:00|6357.2|6355.4|6356.7|6354.9|6357.2|6355.4|6355|6353.2|259
1652843100000|2022-05-18 03:05:00|6356.8|6355|6356.8|6353.8|6357.9|6356.1|6354.9|6353.1|226
1652843400000|2022-05-18 03:10:00|6356.7|6353.7|6351.8|6350|6356.7|6354.2|6351.7|6349.6|184
1652843700000|2022-05-18 03:15:00|6351.7|6349.9|6349.8|6346.8|6352.3|6350.5|6348.5|6346|318
1652844000000|2022-05-18 03:20:00|6349.9|6346.9|6347.4|6344.4|6349.9|6347.6|6345.1|6342.9|402
1652844300000|2022-05-18 03:25:00|6347.1|6344.1|6349|6347.2|6349.1|6347.3|6344.9|6343|358
1652844600000|2022-05-18 03:30:00|6349.1|6347.3|6347.4|6345.6|6351.3|6349.2|6347.4|6345.1|404
1652844900000|2022-05-18 03:35:00|6347.5|6345.7|6344.7|6341.7|6347.9|6346.1|6340.6|6338.3|532
1652845200000|2022-05-18 03:40:00|6344.8|6341.8|6342.6|6340.8|6345.2|6342.9|6342.1|6339.3|459
1652845500000|2022-05-18 03:45:00|6342.7|6340.9|6345.5|6343.7|6346.1|6344.1|6341.7|6339.7|452
1652845800000|2022-05-18 03:50:00|6345.4|6343.6|6345.1|6343.3|6346|6344.1|6343.5|6341.2|387
1652846100000|2022-05-18 03:55:00|6345.2|6343.4|6346.7|6344.9|6347.3|6345.3|6343.6|6341.8|398
1652846400000|2022-05-18 04:00:00|6346.5|6344.7|6349|6346|6349.6|6347.8|6346.4|6344.1|387
1652846700000|2022-05-18 04:05:00|6348.4|6346.6|6347.3|6345.5|6348.8|6347|6346.8|6345|255
1652847000000|2022-05-18 04:10:00|6347.4|6345.6|6347.3|6345.5|6347.6|6345.6|6344.4|6342.6|329
1652847300000|2022-05-18 04:15:00|6347.2|6345.4|6346.7|6344.9|6348.3|6346.5|6346.6|6344.7|290
1652847600000|2022-05-18 04:20:00|6346.8|6345|6348.3|6346.5|6350.4|6348.5|6346.7|6344.9|270
1652847900000|2022-05-18 04:25:00|6348.2|6346.4|6343.9|6342.1|6348.6|6346.8|6343.4|6341.6|293
1652848200000|2022-05-18 04:30:00|6343.8|6342|6344|6342.2|6345.5|6343.7|6343|6341.2|331
1652848500000|2022-05-18 04:35:00|6344.1|6342.3|6344|6342.2|6344.5|6342.7|6342.1|6340.3|318
1652848800000|2022-05-18 04:40:00|6344.1|6342.3|6347.2|6345.4|6347.9|6346.1|6343.3|6341.5|339
1652849100000|2022-05-18 04:45:00|6347.1|6345.3|6347.6|6345.8|6347.9|6345.9|6345.4|6343.6|291
1652849400000|2022-05-18 04:50:00|6347.5|6345.7|6348.2|6346.4|6349|6347.1|6347.3|6345.5|204
1652849700000|2022-05-18 04:55:00|6348.1|6346.3|6348.1|6346.3|6349.1|6346.9|6347.7|6345.6|216
1652850000000|2022-05-18 05:00:00|6348.2|6346.4|6353.5|6351.7|6353.5|6351.7|6348.1|6346.3|331
1652850300000|2022-05-18 05:05:00|6353.4|6351.6|6357.6|6355.8|6357.6|6355.8|6353.2|6351.4|418
1652850600000|2022-05-18 05:10:00|6357.7|6355.9|6362.9|6361.1|6364.6|6362.4|6357.2|6355.1|368
1652850900000|2022-05-18 05:15:00|6362.8|6361|6366.9|6365.1|6368.5|6366.1|6362.8|6360.3|350
1652851200000|2022-05-18 05:20:00|6366.8|6365|6364.6|6362.8|6367.4|6365.1|6362.9|6360.8|474
1652851500000|2022-05-18 05:25:00|6364.4|6362.6|6365.4|6363.6|6365.9|6364|6364|6361.6|344
1652851800000|2022-05-18 05:30:00|6365.5|6363.7|6367.5|6365.7|6367.8|6365.9|6364.5|6362.4|370
1652852100000|2022-05-18 05:35:00|6367.4|6365.6|6365.8|6364|6368.6|6366.8|6365.4|6362.9|378
1652852400000|2022-05-18 05:40:00|6366.4|6363.4|6366.1|6364.3|6366.5|6364.3|6362.1|6359.9|411
1652852700000|2022-05-18 05:45:00|6366.2|6364.4|6368.2|6366.4|6368.9|6366.5|6365|6363.2|364
1652853000000|2022-05-18 05:50:00|6368.1|6366.3|6369.4|6366.4|6371.4|6368.9|6367.2|6364.7|388
1652853300000|2022-05-18 05:55:00|6369.5|6366.5|6369.9|6366.9|6371.2|6368.2|6368.3|6365.3|465
1652853600000|2022-05-18 06:00:00|6370.3|6367.3|6369.5|6366.5|6370.3|6367.3|6365.8|6362.8|702
1652853900000|2022-05-18 06:05:00|6369.3|6366.3|6369.3|6366.3|6371.7|6368.7|6367|6364|574
1652854200000|2022-05-18 06:10:00|6369.1|6366.1|6365.8|6362.8|6369.4|6366.7|6364.2|6361.2|500
1652854500000|2022-05-18 06:15:00|6365.5|6362.5|6364.8|6361.8|6366.5|6363.9|6363.4|6360.4|592
1652854800000|2022-05-18 06:20:00|6364.9|6361.9|6361.4|6358.4|6366|6363.4|6360.6|6357.9|584
1652855100000|2022-05-18 06:25:00|6361.5|6358.5|6362.3|6359.3|6363.3|6360.5|6360.5|6357.5|496
1652855400000|2022-05-18 06:30:00|6362.4|6359.4|6361.6|6358.6|6362.9|6359.9|6360.6|6357.6|462
1652855700000|2022-05-18 06:35:00|6361.7|6358.7|6358.5|6355.5|6361.8|6359.5|6358.1|6355.1|438
1652856000000|2022-05-18 06:40:00|6358.9|6355.9|6357.3|6354.3|6359.3|6356.7|6357|6354.1|391
1652856300000|2022-05-18 06:45:00|6357.1|6354.1|6357.1|6354.1|6357.4|6354.5|6353.4|6351.2|429
1652856600000|2022-05-18 06:50:00|6357|6354|6359.1|6356.1|6360.6|6357.6|6356.3|6353.6|470
1652856900000|2022-05-18 06:55:00|6358.9|6355.9|6355.1|6352.1|6360.2|6357.5|6355.1|6352.1|565
1652857200000|2022-05-18 07:00:00|6355.3|6352.3|6351.5|6348.5|6355.7|6352.7|6350.7|6347.7|705
1652857500000|2022-05-18 07:05:00|6351.4|6348.4|6360.7|6357.7|6362.7|6359.7|6351.4|6348.4|670
1652857800000|2022-05-18 07:10:00|6360.8|6357.8|6355.7|6352.7|6361.1|6358.8|6355.5|6352.5|600
1652858100000|2022-05-18 07:15:00|6355.8|6352.8|6358.3|6355.3|6359.3|6356.3|6353.8|6351.4|495
1652858400000|2022-05-18 07:20:00|6358.4|6355.4|6361.4|6358.4|6363|6360|6357|6354|623
1652858700000|2022-05-18 07:25:00|6361.5|6358.5|6359.1|6356.1|6361.5|6358.5|6358.2|6355.2|499
1652859000000|2022-05-18 07:30:00|6358.9|6355.9|6359.3|6356.3|6360|6357|6354.5|6351.9|560
1652859300000|2022-05-18 07:35:00|6359.4|6356.4|6357.1|6354.1|6359.5|6356.5|6355.3|6353.5|504
1652859600000|2022-05-18 07:40:00|6356.5|6354.7|6358.1|6356.3|6358.9|6356.9|6355.7|6353.8|440
1652859900000|2022-05-18 07:45:00|6358|6356.2|6357.1|6355.3|6358.7|6356.9|6355.2|6353.4|423
1652860200000|2022-05-18 07:50:00|6357|6355.2|6357.2|6355.4|6357.5|6355.7|6356.2|6354.4|355
1652860500000|2022-05-18 07:55:00|6357.3|6355.5|6357.4|6355.6|6359.5|6357.7|6356.3|6354.5|310
1652860800000|2022-05-18 08:00:00|6357.5|6355.7|6359.2|6357.4|6359.5|6357.7|6356|6354.2|361
1652861100000|2022-05-18 08:05:00|6359.1|6357.3|6359.7|6357.9|6360.8|6358.7|6358.4|6356.6|336
1652861400000|2022-05-18 08:10:00|6360.3|6358.5|6363.1|6361.3|6363.8|6362|6360.2|6358.4|352
1652861700000|2022-05-18 08:15:00|6363.2|6361.4|6360.4|6358.6|6365.2|6363.4|6360.3|6358.5|400
1652862000000|2022-05-18 08:20:00|6360.6|6358.8|6353.3|6351.5|6360.8|6359|6351.7|6349.3|460
1652862300000|2022-05-18 08:25:00|6353.4|6351.6|6354.5|6352.7|6355.3|6353.5|6352|6350.2|415
1652862600000|2022-05-18 08:30:00|6354.7|6352.9|6350.3|6348.5|6355.7|6353.9|6349.7|6347.9|424
1652862900000|2022-05-18 08:35:00|6350.2|6348.4|6346.8|6345|6351.1|6349|6345.6|6343.6|436
1652863200000|2022-05-18 08:40:00|6346.9|6345.1|6347.6|6345.8|6349.3|6347.5|6346.8|6344.9|397
1652863500000|2022-05-18 08:45:00|6347.7|6345.9|6349|6347.2|6349.5|6347.7|6347.5|6345.7|365
1652863800000|2022-05-18 08:50:00|6349.2|6347.4|6348|6346.2|6352|6350.2|6347.9|6346.1|349
1652864100000|2022-05-18 08:55:00|6347.9|6346.1|6350|6348.2|6351|6349.2|6347.1|6345.3|336
1652864400000|2022-05-18 09:00:00|6349.9|6348.1|6348.2|6346.4|6351.2|6349.4|6347.7|6345.9|368
1652864700000|2022-05-18 09:05:00|6348.1|6346.3|6351.9|6350.1|6352|6350.2|6347.7|6345.9|408
1652865000000|2022-05-18 09:10:00|6352|6350.2|6354.4|6352.6|6355|6353.1|6351.4|6349.6|399
1652865300000|2022-05-18 09:15:00|6354.5|6352.7|6352.9|6351.1|6354.5|6352.7|6351.6|6349.8|371
1652865600000|2022-05-18 09:20:00|6353|6351.2|6355|6353.2|6357.2|6355.4|6353|6351.2|402
1652865900000|2022-05-18 09:25:00|6355.1|6353.3|6353.9|6352.1|6355.9|6353.6|6352.7|6350.9|429
1652866200000|2022-05-18 09:30:00|6354|6352.2|6354.6|6352.8|6356.1|6354|6352.8|6350.3|397
1652866500000|2022-05-18 09:35:00|6354.5|6352.7|6359.8|6358|6360.7|6358.4|6354.5|6352.7|383
1652866800000|2022-05-18 09:40:00|6359.6|6357.8|6359.5|6357.7|6361|6358.9|6359.3|6357|332
1652867100000|2022-05-18 09:45:00|6359.4|6357.6|6358.2|6356.4|6360|6358.2|6356.8|6355|354
1652867400000|2022-05-18 09:50:00|6358.1|6356.3|6356.5|6354.7|6358.9|6357.1|6355.9|6354.1|251
1652867700000|2022-05-18 09:55:00|6356.6|6354.8|6361.3|6359.5|6361.4|6359.6|6355.4|6353.6|294
1652868000000|2022-05-18 10:00:00|6361.4|6359.6|6360.6|6358.8|6362.7|6360.9|6360.4|6358.6|306
1652868300000|2022-05-18 10:05:00|6360.2|6358.4|6362.9|6361.1|6362.9|6361.1|6360.2|6358.4|344
1652868600000|2022-05-18 10:10:00|6363|6361.2|6361|6359.2|6364|6362.2|6360.8|6359|316
1652868900000|2022-05-18 10:15:00|6360.9|6359.1|6361.1|6359.3|6361.4|6359.6|6359.9|6358.1|254
1652869200000|2022-05-18 10:20:00|6361.2|6359.4|6360|6358.2|6361.8|6360|6359.2|6357.4|231
1652869500000|2022-05-18 10:25:00|6360.1|6358.3|6363.2|6361.4|6363.5|6361.7|6359.9|6358.1|289
1652869800000|2022-05-18 10:30:00|6363.3|6361.5|6357.7|6355.9|6363.3|6361.5|6357.7|6355.6|251
1652870100000|2022-05-18 10:35:00|6357.8|6356|6356.2|6354.4|6357.9|6356.1|6355.9|6354.1|277
1652870400000|2022-05-18 10:40:00|6356.1|6354.3|6356.6|6354.8|6357.3|6355.5|6355.6|6353.8|242
1652870700000|2022-05-18 10:45:00|6356.8|6355|6356.3|6354.5|6357|6355.2|6355.4|6353.6|243
1652871000000|2022-05-18 10:50:00|6356.4|6354.6|6355.9|6354.1|6357.3|6355.5|6355.9|6354.1|304
1652871300000|2022-05-18 10:55:00|6355.8|6354|6356.1|6354.3|6356.8|6355|6355.4|6353.1|278
1652871600000|2022-05-18 11:00:00|6356.2|6354.4|6355.5|6353.7|6357.4|6355.6|6355.3|6353.5|274
1652871900000|2022-05-18 11:05:00|6355.4|6353.6|6354.2|6352.4|6356.2|6354.4|6354.2|6352.4|270
1652872200000|2022-05-18 11:10:00|6354.3|6352.5|6352.4|6350.6|6354.6|6352.8|6352.2|6350.4|375
1652872500000|2022-05-18 11:15:00|6352.5|6350.7|6354|6352.2|6354.8|6353|6351.1|6349.3|310
1652872800000|2022-05-18 11:20:00|6354.1|6352.3|6353.5|6351.7|6354.8|6353|6353.1|6350.9|308
1652873100000|2022-05-18 11:25:00|6353.4|6351.6|6353.3|6351.5|6354.9|6353.1|6353.2|6351.4|364
1652873400000|2022-05-18 11:30:00|6353.4|6351.6|6352.8|6351|6354.7|6352.9|6349.6|6347.8|312
1652873700000|2022-05-18 11:35:00|6352.6|6350.8|6350.4|6348.6|6353.7|6351.9|6349.3|6347.5|303
1652874000000|2022-05-18 11:40:00|6350.5|6348.7|6351.1|6349.3|6353.4|6351.4|6349.4|6347.6|335
1652874300000|2022-05-18 11:45:00|6351.2|6349.4|6351.8|6350|6352.3|6350.2|6350.3|6348.5|331
1652874600000|2022-05-18 11:50:00|6351.7|6349.9|6353.3|6351.5|6353.3|6351.5|6350.5|6348.2|278
1652874900000|2022-05-18 11:55:00|6353.5|6351.7|6353.1|6351.3|6354.2|6352.1|6352|6350.2|330
1652875200000|2022-05-18 12:00:00|6353.2|6351.4|6355|6353.2|6356.1|6354|6351.9|6350.1|407
1652875500000|2022-05-18 12:05:00|6355.1|6353.3|6356.5|6354.7|6358.5|6356.1|6355.1|6353.3|346
1652875800000|2022-05-18 12:10:00|6356.6|6354.8|6359.7|6357.9|6361.2|6358.6|6356.6|6354.8|401
1652876100000|2022-05-18 12:15:00|6359.5|6357.7|6360.3|6358.5|6362.3|6360.4|6359|6357|347
1652876400000|2022-05-18 12:20:00|6360.5|6358.7|6360.4|6358.6|6361.6|6359.8|6359|6357|339
1652876700000|2022-05-18 12:25:00|6360.5|6358.7|6359.6|6356.6|6361.2|6359.4|6358.9|6356.5|346
1652877000000|2022-05-18 12:30:00|6359.7|6356.7|6357|6355.2|6360.6|6358.3|6356.9|6355.1|457
1652877300000|2022-05-18 12:35:00|6357.4|6355.6|6358.1|6356.3|6358.5|6356.7|6356.7|6354.9|420
1652877600000|2022-05-18 12:40:00|6358|6356.2|6358.1|6356.3|6358.9|6356.9|6356.6|6354.3|373
1652877900000|2022-05-18 12:45:00|6358.2|6356.4|6358.5|6356.7|6359.6|6357.8|6358|6356.2|291
1652878200000|2022-05-18 12:50:00|6358.6|6356.8|6359.6|6357.8|6360.9|6359.1|6357.8|6356|337
1652878500000|2022-05-18 12:55:00|6359.5|6357.7|6357.4|6355.6|6361.3|6359.5|6357|6355.2|338
1652878800000|2022-05-18 13:00:00|6357.5|6355.7|6357.7|6355.9|6361.2|6359.1|6356.2|6354.4|448
1652879100000|2022-05-18 13:05:00|6357.6|6355.8|6354.7|6352.9|6358.5|6356.7|6354.2|6352.4|449
1652879400000|2022-05-18 13:10:00|6355|6353.2|6352.9|6351.1|6355.4|6353.6|6352.6|6350.8|337
1652879700000|2022-05-18 13:15:00|6352.6|6350.8|6346.4|6343.4|6352.7|6350.9|6345.3|6343.3|395
1652880000000|2022-05-18 13:20:00|6346.5|6343.5|6344.7|6342.9|6347|6344.8|6344.1|6341.5|483
1652880300000|2022-05-18 13:25:00|6344.6|6342.8|6340.7|6337.7|6345.3|6343.5|6340.1|6337.7|381
1652880600000|2022-05-18 13:30:00|6340.6|6338.8|6344.8|6343|6345|6343.2|6340.2|6338|588
1652880900000|2022-05-18 13:35:00|6344.7|6342.9|6342.3|6340.5|6348.4|6346.6|6341.6|6339.8|610
1652881200000|2022-05-18 13:40:00|6342.2|6340.4|6346.9|6345.1|6346.9|6345.1|6341.5|6339.7|599
1652881500000|2022-05-18 13:45:00|6346.8|6345|6352|6350.2|6353.3|6351.5|6346.5|6344.7|580
1652881800000|2022-05-18 13:50:00|6352.9|6351.1|6344.7|6342.9|6354.1|6352.3|6344.1|6342.3|594
1652882100000|2022-05-18 13:55:00|6344.8|6343|6340.1|6338.3|6346.4|6344.6|6339.7|6337.7|546
1652882400000|2022-05-18 14:00:00|6340.6|6338.8|6341.8|6340|6344.4|6342.6|6340.2|6338|541
1652882700000|2022-05-18 14:05:00|6341.7|6339.9|6339.9|6338.1|6346.5|6344.7|6339.1|6337.3|525
1652883000000|2022-05-18 14:10:00|6339.7|6337.9|6341.8|6340|6342.5|6340.7|6337.1|6335.1|537
1652883300000|2022-05-18 14:15:00|6341.9|6340.1|6340.3|6338.5|6344|6342.2|6339.1|6337.3|504
1652883600000|2022-05-18 14:20:00|6340.1|6338.3|6340|6338.2|6344.9|6343.1|6339.1|6337.3|492
1652883900000|2022-05-18 14:25:00|6340.1|6338.3|6334.4|6332.6|6340.3|6338.5|6334.2|6332.4|421
1652884200000|2022-05-18 14:30:00|6334.5|6332.7|6331.9|6330.1|6337.7|6335.9|6331.8|6330|467
1652884500000|2022-05-18 14:35:00|6331.8|6330|6329|6327.2|6331.8|6330|6326.3|6324.2|519
1652884800000|2022-05-18 14:40:00|6329.4|6327.6|6332.4|6330.6|6332.5|6330.7|6326.9|6325|456
1652885100000|2022-05-18 14:45:00|6332.3|6330.5|6338.3|6336.5|6338.7|6336.9|6332.3|6330.5|466
1652885400000|2022-05-18 14:50:00|6338.2|6336.4|6343.6|6341.8|6343.8|6342|6336.5|6334.4|496
1652885700000|2022-05-18 14:55:00|6343.7|6341.9|6348.1|6346.3|6348.7|6346.9|6343.6|6341.8|530
1652886000000|2022-05-18 15:00:00|6348|6346.2|6343.1|6341.3|6348.5|6346.7|6342.4|6340.6|483
1652886300000|2022-05-18 15:05:00|6343.2|6341.4|6339|6337.2|6343.9|6342.1|6338.9|6337.1|478
1652886600000|2022-05-18 15:10:00|6339.1|6337.3|6338.4|6336.6|6341.2|6339.4|6337.5|6335.7|333
1652886900000|2022-05-18 15:15:00|6338.5|6336.7|6335.3|6333.5|6340.6|6338.8|6333.8|6332|353
1652887200000|2022-05-18 15:20:00|6335.7|6333.9|6332.6|6330.8|6335.8|6334|6332.6|6330.8|396
1652887500000|2022-05-18 15:25:00|6332.5|6330.7|6332.7|6330.9|6333.9|6332.1|6331.1|6329.3|361
1652887800000|2022-05-18 15:30:00|6332.8|6331|6336|6334.2|6337.3|6335.5|6331.2|6329.4|477
1652888100000|2022-05-18 15:35:00|6335.9|6334.1|6339.5|6337.7|6342.7|6340.8|6335.4|6333.6|520
1652888400000|2022-05-18 15:40:00|6339.4|6337.6|6344.4|6342.6|6344.7|6342.9|6339.3|6337.5|455
1652888700000|2022-05-18 15:45:00|6344.1|6342.3|6338.3|6336.5|6345.4|6343.6|6337.1|6335.3|444
1652889000000|2022-05-18 15:50:00|6338.2|6336.4|6334.6|6332.8|6341.6|6339.8|6334.5|6332.7|402
1652889300000|2022-05-18 15:55:00|6334.5|6332.7|6333|6331.2|6336.9|6335.1|6332.9|6331.1|468
1652889600000|2022-05-18 16:00:00|6333.3|6331.5|6331.5|6329.7|6334|6332.2|6328.8|6326.6|488
1652889900000|2022-05-18 16:05:00|6331.4|6329.6|6328.4|6326.6|6331.5|6329.7|6327.4|6325|346
1652890200000|2022-05-18 16:10:00|6328.3|6326.5|6331.5|6329.7|6332|6330.2|6326.3|6324.5|468
1652890500000|2022-05-18 16:15:00|6331.4|6329.6|6334.4|6332.6|6336.3|6334.5|6330.9|6329.1|449
1652890800000|2022-05-18 16:20:00|6334.6|6332.8|6328.3|6326.5|6334.9|6333.1|6327.9|6326.1|419
1652891100000|2022-05-18 16:25:00|6328.2|6326.4|6333|6331.2|6334.2|6332.4|6328.2|6326.4|462
1652891400000|2022-05-18 16:30:00|6333.2|6331.4|6335.7|6333.9|6335.7|6333.9|6330.4|6328.6|415
1652891700000|2022-05-18 16:35:00|6335.6|6333.8|6338.1|6336.3|6338.5|6336.7|6334.7|6332.9|443
1652892000000|2022-05-18 16:40:00|6338.2|6336.4|6334.8|6333|6340.4|6338.6|6334.8|6333|411
1652892300000|2022-05-18 16:45:00|6334.9|6333.1|6333.5|6331.7|6335.8|6334|6332|6330.2|448
1652892600000|2022-05-18 16:50:00|6333.4|6331.6|6336.3|6334.5|6337|6335.2|6333.3|6331.5|414
1652892900000|2022-05-18 16:55:00|6336.6|6334.8|6334.5|6332.7|6337.1|6335.3|6334.3|6331.9|379
1652893200000|2022-05-18 17:00:00|6334.3|6332.5|6331.1|6329.3|6335.4|6333.2|6330.5|6328.4|461
1652893500000|2022-05-18 17:05:00|6331.2|6329.4|6329.2|6327.4|6332.2|6330.1|6329|6326.7|341
1652893800000|2022-05-18 17:10:00|6329.5|6327.7|6326.4|6324.6|6330.2|6327.8|6325.7|6323.6|415
1652894100000|2022-05-18 17:15:00|6326.3|6324.5|6322.3|6320.5|6327.2|6325.3|6322.2|6319.8|451
1652894400000|2022-05-18 17:20:00|6322.4|6320.6|6324.6|6322.8|6326.8|6325|6322.4|6320.6|362
1652894700000|2022-05-18 17:25:00|6324.7|6322.9|6325.7|6323.9|6326.6|6324.8|6323.8|6322|379
1652895000000|2022-05-18 17:30:00|6325.3|6323.5|6322.3|6320.5|6326.2|6324.4|6322.2|6320.4|380
1652895300000|2022-05-18 17:35:00|6322.5|6320.7|6320.1|6318.3|6323.6|6321.8|6317.5|6315.7|399
1652895600000|2022-05-18 17:40:00|6320.3|6318.5|6316.4|6314.6|6320.4|6318.6|6315.6|6313.8|372
1652895900000|2022-05-18 17:45:00|6316.3|6314.5|6315.4|6313.6|6317.2|6315.4|6315|6313.2|359
1652896200000|2022-05-18 17:50:00|6315.5|6313.7|6315.6|6313.8|6315.9|6314|6313.1|6311.3|356
1652896500000|2022-05-18 17:55:00|6315.7|6313.9|6313.9|6312.1|6315.7|6313.9|6312.7|6310.9|397
1652896800000|2022-05-18 18:00:00|6313.8|6312|6314.7|6312.9|6316.7|6314.9|6311.4|6309.6|463
1652897100000|2022-05-18 18:05:00|6314.8|6313|6314.7|6312.9|6316|6314.2|6312.5|6310.7|375
1652897400000|2022-05-18 18:10:00|6314.8|6313|6313.9|6312.1|6316.5|6314.7|6313.7|6311.9|426
1652897700000|2022-05-18 18:15:00|6314.1|6312.3|6319.9|6318.1|6321.2|6318.9|6311.9|6310.1|517
1652898000000|2022-05-18 18:20:00|6320.4|6317.4|6319.4|6317.6|6320.9|6319.1|6318.2|6316.4|466
1652898300000|2022-05-18 18:25:00|6319.6|6317.8|6321.7|6319.9|6321.8|6319.9|6319.5|6317.7|368
1652898600000|2022-05-18 18:30:00|6321.8|6320|6316.3|6314.5|6323.2|6321.4|6315.9|6314.1|436
1652898900000|2022-05-18 18:35:00|6316.1|6314.3|6314|6312.2|6316.5|6314.7|6311.9|6309.9|434
1652899200000|2022-05-18 18:40:00|6314.1|6312.3|6311.7|6309.9|6316.4|6314.1|6311.7|6309.9|393
1652899500000|2022-05-18 18:45:00|6311.8|6310|6308.8|6307|6312.5|6310.7|6305.8|6304|467
1652899800000|2022-05-18 18:50:00|6308.9|6307.1|6307.8|6306|6310.7|6308.7|6306.6|6304.8|446
1652900100000|2022-05-18 18:55:00|6307.9|6306.1|6306|6303|6310.4|6308.6|6305|6303|377
1652900400000|2022-05-18 19:00:00|6305.9|6302.9|6305|6303.2|6309.3|6306.8|6304.2|6302.4|392
1652900700000|2022-05-18 19:05:00|6304.9|6303.1|6306.8|6305|6309.4|6307.6|6304.9|6303.1|352
1652901000000|2022-05-18 19:10:00|6306.7|6304.9|6305.1|6303.3|6309.4|6307.4|6305.1|6303.3|490
1652901300000|2022-05-18 19:15:00|6305.2|6303.4|6306.6|6304.8|6308.6|6306.8|6305.1|6303.3|387
1652901600000|2022-05-18 19:20:00|6306.3|6304.5|6303.5|6301.7|6307.8|6306|6302.7|6300.9|339
1652901900000|2022-05-18 19:25:00|6303.4|6301.6|6300.9|6299.1|6303.7|6301.9|6300.9|6299.1|395
1652902200000|2022-05-18 19:30:00|6301|6299.2|6302.5|6300.7|6303.5|6301.1|6300.8|6298.8|426
1652902500000|2022-05-18 19:35:00|6302.6|6300.8|6307.9|6306.1|6308.8|6307|6302.2|6300.1|495
1652902800000|2022-05-18 19:40:00|6307.7|6305.9|6303.9|6302.1|6309.8|6308|6303.6|6301.2|488
1652903100000|2022-05-18 19:45:00|6304.1|6302.3|6302.3|6299.3|6305.2|6303.4|6299.4|6296.4|510
1652903400000|2022-05-18 19:50:00|6301.5|6299.7|6299.4|6297.6|6304.2|6302|6298.7|6296.6|508
1652903700000|2022-05-18 19:55:00|6299.5|6297.7|6302.2|6299.2|6302.7|6300.4|6298.7|6296.7|515
1652904000000|2022-05-18 20:00:00|6302|6300.2|6298.2|6296.4|6302.8|6300.3|6297.6|6295.8|291
1652904300000|2022-05-18 20:05:00|6297.8|6296|6294.4|6292.6|6298.1|6296|6294.1|6292.3|292
1652904600000|2022-05-18 20:10:00|6294.5|6292.7|6295|6293.2|6295.5|6293.6|6294.4|6291.8|239
1652904900000|2022-05-18 20:15:00|6295.1|6293.3|6294.3|6292.5|6295.9|6293.5|6294.2|6291.7|310
1652905200000|2022-05-18 20:20:00|6294.5|6292.7|6292.3|6290.5|6294.5|6292.7|6291.8|6289.4|236
1652905500000|2022-05-18 20:25:00|6292.4|6290.6|6294.1|6292.3|6294.1|6292.3|6291.8|6289.5|269
1652905800000|2022-05-18 20:30:00|6294.2|6292.4|6294.4|6292.6|6295|6292.6|6293.6|6291.2|189
1652906100000|2022-05-18 20:35:00|6294.3|6292.5|6293.8|6292|6295.4|6293|6293.3|6291.5|219
1652906400000|2022-05-18 20:40:00|6293.7|6291.9|6294.7|6292.9|6294.8|6293|6293.5|6291.4|171
1652906700000|2022-05-18 20:45:00|6294.6|6292.8|6294.6|6292.8|6295.4|6292.9|6293.6|6291.2|136
1652907000000|2022-05-18 20:50:00|6295.3|6292.3|6296.5|6293.5|6296.5|6294|6294.6|6292.2|186
1652907300000|2022-05-18 20:55:00|6296.7|6293.7|6302.2|6298.2|6306.8|6302.8|6295.8|6292.4|329
1652907600000|2022-05-18 21:00:00|6302.3|6298.3|6298.8|6294.8|6302.3|6298.3|6295.2|6291.2|125
1652907900000|2022-05-18 21:05:00|6298.4|6294.4|6298.6|6294.6|6299|6295|6298|6294|69
1652908200000|2022-05-18 21:10:00|6298.7|6294.7|6298.4|6294.4|6298.8|6294.8|6297.6|6293.6|81
1652908500000|2022-05-18 21:15:00|6298.5|6294.5|6298|6294|6298.7|6294.7|6297.3|6293.3|108
1652908800000|2022-05-18 21:20:00|6298.1|6294.1|6298.1|6294.1|6298.7|6294.7|6296.9|6292.9|139
1652909100000|2022-05-18 21:25:00|6298|6294|6298.5|6294.5|6298.8|6294.8|6297.2|6293.2|132
1652909400000|2022-05-18 21:30:00|6298.6|6294.6|6297.6|6293.6|6298.6|6294.6|6295.6|6291.6|137
1652909700000|2022-05-18 21:35:00|6297.7|6293.7|6298|6294|6298.2|6294.2|6296.9|6292.9|151
1652910000000|2022-05-18 21:40:00|6298.2|6294.2|6297.5|6293.5|6298.4|6294.4|6296.9|6292.9|129
1652910300000|2022-05-18 21:45:00|6297.6|6293.6|6295.6|6291.6|6297.9|6293.9|6295.3|6291.3|130
1652910600000|2022-05-18 21:50:00|6295.7|6291.7|6296.7|6292.7|6297.3|6293.3|6294.7|6290.7|179
1652910900000|2022-05-18 21:55:00|6296.5|6292.5|6298.8|6294.8|6299.2|6295.2|6295.5|6291.5|153
1652911200000|2022-05-18 22:00:00|6298.9|6294.9|6299.5|6295.7|6299.8|6296.1|6297.8|6293.8|196
1652911500000|2022-05-18 22:05:00|6299.6|6295.8|6299.6|6296|6300.1|6296.5|6298.8|6295.6|174
1652911800000|2022-05-18 22:10:00|6299.5|6295.9|6302.3|6298.9|6302.9|6299.2|6299.2|6295.8|470
1652912100000|2022-05-18 22:15:00|6302.4|6298.8|6304.8|6301.8|6305.2|6302.2|6301.8|6298.4|383
1652912400000|2022-05-18 22:20:00|6304.9|6301.9|6304.6|6301.6|6305.1|6302.1|6304|6300.8|257
1652912700000|2022-05-18 22:25:00|6304.5|6301.5|6302.3|6299.3|6305.3|6302.3|6302.2|6299.2|207
1652913000000|2022-05-18 22:30:00|6302.6|6299.6|6302.2|6299.2|6303.5|6300.5|6301.9|6298.9|238
1652913300000|2022-05-18 22:35:00|6302.1|6299.1|6300.5|6297.5|6303.2|6300.6|6300.3|6297.3|255
1652913600000|2022-05-18 22:40:00|6300.4|6297.4|6302.8|6299.8|6303.3|6300.6|6300.4|6297.4|214
1652913900000|2022-05-18 22:45:00|6303.1|6300.1|6303.2|6300.2|6305.7|6302.7|6303.1|6300.1|334
1652914200000|2022-05-18 22:50:00|6303.3|6300.3|6304|6301|6304.1|6301.1|6300.7|6297.7|204
1652914500000|2022-05-18 22:55:00|6303.9|6300.9|6306.9|6305.1|6308|6305.9|6302.9|6299.9|241
1652914800000|2022-05-18 23:00:00|6307.9|6304.9|6305.6|6302.6|6309.1|6306.1|6305.5|6302.5|295
1652915100000|2022-05-18 23:05:00|6305.5|6302.5|6301.1|6298.1|6305.9|6303.3|6300.7|6297.7|311
1652915400000|2022-05-18 23:10:00|6301.2|6298.2|6301.2|6298.2|6302.3|6299.6|6299.5|6296.6|370
1652915700000|2022-05-18 23:15:00|6301.1|6298.1|6301.8|6298.8|6303.2|6301.1|6300.2|6297.6|331
1652916000000|2022-05-18 23:20:00|6301.7|6298.7|6300.7|6297.7|6301.8|6299.2|6299.2|6296.8|309
1652916300000|2022-05-18 23:25:00|6300.2|6298.4|6302.1|6300.3|6302.7|6300.4|6298.3|6296.1|334
1652916600000|2022-05-18 23:30:00|6302|6300.2|6302.5|6300.7|6305.5|6303.5|6302|6299.9|309
1652916900000|2022-05-18 23:35:00|6302.4|6300.6|6297.6|6295.8|6303.2|6300.8|6297.1|6294.8|333
1652917200000|2022-05-18 23:40:00|6297.7|6295.9|6298.1|6296.3|6299|6297|6296|6294.2|313
1652917500000|2022-05-18 23:45:00|6298.2|6296.4|6296.7|6293.7|6299.2|6296.8|6294.1|6292.3|391
1652917800000|2022-05-18 23:50:00|6296.8|6293.8|6296.8|6295|6298.3|6296.5|6296|6293.7|305
1652918100000|2022-05-18 23:55:00|6296.7|6294.9|6293.1|6291.3|6297.7|6295.8|6292.5|6290.7|422
1652918400000|2022-05-19 00:00:00|6293.5|6291.7|6298.9|6297.1|6301|6299.2|6292.9|6291.1|403
1652918700000|2022-05-19 00:05:00|6299.1|6297.3|6303.8|6302|6305|6303|6296.8|6295|460
1652919000000|2022-05-19 00:10:00|6303.9|6302.1|6298.1|6296.3|6304.3|6302.5|6298|6296.2|419
1652919300000|2022-05-19 00:15:00|6298.2|6296.4|6302.6|6300.8|6302.7|6300.9|6298.2|6296.4|382
1652919600000|2022-05-19 00:20:00|6302.7|6300.9|6306.1|6304.3|6306.1|6304.3|6302.3|6300.2|435
1652919900000|2022-05-19 00:25:00|6306|6304.2|6306.2|6304.4|6306.3|6304.5|6302.5|6300.7|412
1652920200000|2022-05-19 00:30:00|6306.3|6304.5|6303.6|6301.8|6306.4|6304.5|6301.3|6299.5|444
1652920500000|2022-05-19 00:35:00|6303.5|6301.7|6303|6301.2|6306.5|6304.3|6302.4|6300.6|474
1652920800000|2022-05-19 00:40:00|6303.1|6301.3|6305.8|6304|6306.3|6304.1|6302.7|6300.6|473
1652921100000|2022-05-19 00:45:00|6305.7|6303.9|6306.4|6304.6|6306.5|6304.6|6303.8|6301.5|422
1652921400000|2022-05-19 00:50:00|6306.3|6304.5|6298.1|6295.1|6306.5|6304.7|6297.1|6295|556
1652921700000|2022-05-19 00:55:00|6298|6295|6299.3|6296.3|6300.7|6297.7|6295.5|6292.5|588
1652922000000|2022-05-19 01:00:00|6299.5|6296.5|6304.1|6302.3|6305.3|6303.5|6299.1|6296.4|495
1652922300000|2022-05-19 01:05:00|6304.2|6302.4|6300.6|6297.6|6305.1|6302.9|6299.1|6297|483
1652922600000|2022-05-19 01:10:00|6300.7|6297.7|6300.1|6298.3|6302.7|6300.6|6299.3|6297.1|404
1652922900000|2022-05-19 01:15:00|6300|6298.2|6301.6|6299.8|6304.3|6302.5|6299.8|6297.7|453
1652923200000|2022-05-19 01:20:00|6301.2|6299.4|6300.5|6298.7|6302.5|6300.7|6298.9|6297.1|527
1652923500000|2022-05-19 01:25:00|6300.6|6298.8|6300.2|6296.6|6302.4|6299.8|6298.8|6295.2|467
1652923800000|2022-05-19 01:30:00|6300.1|6297.1|6300.6|6298.8|6302.4|6299.9|6295.2|6292.2|652
1652924100000|2022-05-19 01:35:00|6300.5|6298.7|6300.1|6298.3|6303.6|6301.8|6298.3|6296.2|384
1652924400000|2022-05-19 01:40:00|6300.2|6298.4|6295.2|6293.4|6301.8|6299.7|6293|6291|573
1652924700000|2022-05-19 01:45:00|6295.1|6293.3|6297.1|6295.3|6300|6297.6|6295.1|6293.3|454
1652925000000|2022-05-19 01:50:00|6297|6295.2|6300.6|6298.8|6301.3|6299|6296.4|6294.6|473
1652925300000|2022-05-19 01:55:00|6300.7|6298.9|6300.9|6299.1|6303.3|6300.9|6299.5|6297.1|448
1652925600000|2022-05-19 02:00:00|6301|6299.2|6306.9|6305.1|6307.5|6305.7|6300.2|6298.4|436
1652925900000|2022-05-19 02:05:00|6307|6305.2|6310|6307|6312.3|6309.9|6305.7|6303.2|422
1652926200000|2022-05-19 02:10:00|6309.9|6306.9|6309.7|6307.9|6311.5|6309.4|6309.1|6306.8|395
1652926500000|2022-05-19 02:15:00|6309.8|6308|6311.4|6309.6|6311.6|6309.8|6309.2|6306.8|275
1652926800000|2022-05-19 02:20:00|6311.3|6309.5|6312.9|6311.1|6313|6311.2|6310.6|6308.8|292
1652927100000|2022-05-19 02:25:00|6313|6311.2|6312.8|6311|6314.8|6313|6311.2|6309.4|293
1652927400000|2022-05-19 02:30:00|6312.6|6310.8|6315.7|6313.9|6316.5|6314.7|6311.6|6309.8|341
1652927700000|2022-05-19 02:35:00|6315.8|6314|6317.1|6315.3|6319.2|6317.4|6313.8|6311.4|383
1652928000000|2022-05-19 02:40:00|6317.2|6315.4|6325.6|6323.8|6326.6|6324.8|6317.1|6315.3|513
1652928300000|2022-05-19 02:45:00|6325.3|6323.5|6327.2|6325.4|6331.2|6329|6324.6|6322.8|534
1652928600000|2022-05-19 02:50:00|6327.3|6325.5|6326.1|6324.3|6330.1|6328.3|6326|6324.2|382
1652928900000|2022-05-19 02:55:00|6326.2|6324.4|6328.2|6326.4|6329.5|6327.6|6324.7|6322.9|388
1652929200000|2022-05-19 03:00:00|6328.1|6326.3|6337.8|6334.8|6338.3|6335.9|6328.1|6326.3|473
1652929500000|2022-05-19 03:05:00|6337.9|6334.9|6341.2|6338.2|6343.8|6340.8|6336.8|6334.8|602
1652929800000|2022-05-19 03:10:00|6340.6|6338.8|6337.9|6334.9|6341.3|6338.8|6336.8|6333.8|507
1652930100000|2022-05-19 03:15:00|6338|6335|6334.2|6331.2|6340.8|6337.9|6333.7|6330.9|534
1652930400000|2022-05-19 03:20:00|6334|6332.2|6337.3|6335.5|6339.2|6336.2|6332.7|6330.2|477
1652930700000|2022-05-19 03:25:00|6337.4|6335.6|6335.7|6332.7|6340.3|6337.9|6334.4|6332.4|515
1652931000000|2022-05-19 03:30:00|6335.8|6332.8|6334.2|6332.4|6336.4|6333.9|6333.6|6331.3|407
1652931300000|2022-05-19 03:35:00|6334.3|6332.5|6334.3|6331.3|6335.6|6333.8|6332.6|6330.3|447
1652931600000|2022-05-19 03:40:00|6334.4|6331.4|6331.7|6329.9|6336.2|6333.8|6330.2|6328.4|451
1652931900000|2022-05-19 03:45:00|6331.6|6329.8|6337.3|6335.5|6337.4|6335.6|6330.9|6329.1|363
1652932200000|2022-05-19 03:50:00|6337.4|6335.6|6334.3|6332.5|6337.8|6336|6333.2|6330.8|335
1652932500000|2022-05-19 03:55:00|6334.2|6332.4|6338.9|6337.1|6339.3|6337.5|6334.2|6332.4|310
1652932800000|2022-05-19 04:00:00|6338.8|6337|6340.3|6338.5|6340.6|6338.8|6337.5|6335.5|357
1652933100000|2022-05-19 04:05:00|6340.4|6338.6|6343.2|6341.4|6346.4|6344.6|6339.7|6337.9|360
1652933400000|2022-05-19 04:10:00|6343.3|6341.5|6343.9|6342.1|6345.7|6343.9|6343.3|6341.5|321
1652933700000|2022-05-19 04:15:00|6344.3|6342.5|6344.4|6342.6|6345.5|6343.4|6343.4|6341.3|337
1652934000000|2022-05-19 04:20:00|6344.3|6342.5|6342.9|6341.1|6344.5|6342.7|6341.3|6339.5|309
1652934300000|2022-05-19 04:25:00|6343|6341.2|6341.8|6340|6343.3|6341.5|6341.4|6339.6|241
1652934600000|2022-05-19 04:30:00|6341.7|6339.9|6339.7|6337.9|6341.7|6339.9|6337.4|6335.6|407
1652934900000|2022-05-19 04:35:00|6339.8|6338|6339.8|6338|6339.9|6338.1|6338.4|6336.6|273
1652935200000|2022-05-19 04:40:00|6339.7|6337.9|6342.1|6340.3|6342.7|6340.9|6339.5|6337.7|296
1652935500000|2022-05-19 04:45:00|6342.3|6340.5|6344.4|6342.6|6344.4|6342.6|6341.6|6339.8|321
1652935800000|2022-05-19 04:50:00|6344.3|6342.5|6341.9|6340.1|6345|6343.2|6340.8|6339|271
1652936100000|2022-05-19 04:55:00|6341.8|6340|6341.9|6340.1|6342.3|6340.5|6340|6338.2|269
1652936400000|2022-05-19 05:00:00|6341.8|6340|6342.9|6341.1|6344.1|6342.3|6340.6|6338.8|400
1652936700000|2022-05-19 05:05:00|6343.8|6342|6346|6344.2|6346.3|6344.5|6342.6|6340.8|418
1652937000000|2022-05-19 05:10:00|6346.1|6344.3|6342.7|6340.9|6346.9|6345.1|6342.4|6340.6|342
1652937300000|2022-05-19 05:15:00|6342.6|6340.8|6343|6341.2|6343.6|6341.8|6341.3|6339.5|285
1652937600000|2022-05-19 05:20:00|6342.9|6341.1|6342.2|6340.4|6344.9|6343.1|6341.7|6339.9|303
1652937900000|2022-05-19 05:25:00|6342.1|6340.3|6342.3|6340.5|6342.9|6341.1|6341|6339.2|351
1652938200000|2022-05-19 05:30:00|6342.2|6340.4|6339.9|6338.1|6343.9|6342.1|6339.6|6337.8|430
1652938500000|2022-05-19 05:35:00|6339.8|6338|6337.8|6336|6341.5|6339.7|6337.1|6335.3|487
1652938800000|2022-05-19 05:40:00|6337.7|6335.9|6341.1|6339.3|6342.3|6339.8|6337|6335.2|444
1652939100000|2022-05-19 05:45:00|6341|6339.2|6338.2|6336.4|6342.3|6340.5|6337.8|6336|394
1652939400000|2022-05-19 05:50:00|6338.3|6336.5|6338.8|6337|6339.6|6337.8|6334.8|6333|362
1652939700000|2022-05-19 05:55:00|6339|6337.2|6338|6335|6340.6|6338.5|6335.1|6332.9|410
1652940000000|2022-05-19 06:00:00|6337.9|6334.9|6336.2|6334.4|6340|6337.7|6335.4|6333.6|492
1652940300000|2022-05-19 06:05:00|6336.3|6334.5|6337.3|6335.5|6338.9|6336.7|6335.5|6333.7|487
1652940600000|2022-05-19 06:10:00|6337.4|6335.6|6336.1|6334.3|6338.7|6336.9|6335.4|6333.3|541
1652940900000|2022-05-19 06:15:00|6336.2|6334.4|6334.2|6332.4|6338.8|6337|6334.1|6332.3|446
1652941200000|2022-05-19 06:20:00|6334.1|6332.3|6331.7|6329.9|6334.5|6332.7|6331|6329.2|435
1652941500000|2022-05-19 06:25:00|6332|6330.2|6328|6326.2|6333.8|6331.5|6327.3|6325|464
1652941800000|2022-05-19 06:30:00|6327.9|6326.1|6329.5|6327.7|6331.3|6329.1|6326.9|6325.1|443
1652942100000|2022-05-19 06:35:00|6329.6|6327.8|6329.6|6327.8|6330.4|6328.4|6327.8|6325.4|367
1652942400000|2022-05-19 06:40:00|6329.5|6327.7|6322.4|6320.6|6329.7|6327.9|6322|6319.6|472
1652942700000|2022-05-19 06:45:00|6322.2|6320.4|6322|6320.2|6323.3|6321.5|6320.5|6318.7|349
1652943000000|2022-05-19 06:50:00|6322.1|6320.3|6320.8|6319|6322.1|6320.3|6318.3|6316.5|436
1652943300000|2022-05-19 06:55:00|6320.5|6318.7|6321.7|6319.9|6324.9|6323|6319.9|6318.1|428
1652943600000|2022-05-19 07:00:00|6321.8|6320|6318.3|6316.5|6322|6320.2|6315|6313.2|576
1652943900000|2022-05-19 07:05:00|6318.4|6316.6|6315.9|6314.1|6319.4|6317.6|6313.2|6311.4|492
1652944200000|2022-05-19 07:10:00|6315.8|6314|6315.1|6313.3|6318.2|6316.4|6312.5|6310.7|479
1652944500000|2022-05-19 07:15:00|6315.5|6313.7|6320.6|6318.8|6320.8|6319|6314.6|6312.5|540
1652944800000|2022-05-19 07:20:00|6320.8|6319|6316|6314.2|6321|6319.2|6312.9|6311.1|549
1652945100000|2022-05-19 07:25:00|6316.1|6314.3|6317.4|6315.6|6320.5|6318.7|6316|6314.2|523
1652945400000|2022-05-19 07:30:00|6317.5|6315.7|6317.7|6315.9|6318.6|6316.7|6314.6|6312.7|495
1652945700000|2022-05-19 07:35:00|6317.9|6316.1|6318.7|6315.7|6321.9|6320.1|6316.5|6314.1|528
1652946000000|2022-05-19 07:40:00|6318|6316.2|6324|6322.2|6326.5|6324.7|6316.6|6314.3|572
1652946300000|2022-05-19 07:45:00|6324.4|6322.6|6328.1|6326.3|6328.2|6326.4|6323.5|6321.7|475
1652946600000|2022-05-19 07:50:00|6328.2|6326.4|6326.6|6324.8|6329.2|6327.4|6325.8|6323.9|493
1652946900000|2022-05-19 07:55:00|6326.4|6324.6|6335|6333.2|6336.9|6335.1|6324.3|6322.5|544
1652947200000|2022-05-19 08:00:00|6335.2|6333.4|6329.2|6326.2|6335.2|6333.4|6328.3|6325.9|496
1652947500000|2022-05-19 08:05:00|6328.7|6326.9|6330.1|6328.3|6331|6329.1|6324.6|6322.8|502
1652947800000|2022-05-19 08:10:00|6330.2|6328.4|6331.3|6329.5|6332.1|6330|6325.2|6323.4|576
1652948100000|2022-05-19 08:15:00|6331.2|6329.4|6329|6327.2|6332.1|6329.7|6327.1|6325.3|580
1652948400000|2022-05-19 08:20:00|6329.1|6327.3|6333.7|6331.9|6334.1|6332.3|6327.7|6325.9|478
1652948700000|2022-05-19 08:25:00|6333.8|6332|6334.9|6333.1|6337.7|6335.9|6333.6|6331.8|529
1652949000000|2022-05-19 08:30:00|6335.1|6333.3|6330.6|6328.8|6338.1|6336|6330.6|6328.5|533
1652949300000|2022-05-19 08:35:00|6330.7|6328.9|6333|6331.2|6335.2|6333.4|6330.6|6328.3|427
1652949600000|2022-05-19 08:40:00|6332.7|6330.9|6335.2|6333.4|6335.5|6333.7|6329.9|6328|494
1652949900000|2022-05-19 08:45:00|6335.1|6333.3|6335.5|6333.7|6338.5|6336.7|6335|6333.2|442
1652950200000|2022-05-19 08:50:00|6335.4|6333.6|6338.5|6336.7|6340.3|6338.5|6335.4|6333.6|479
1652950500000|2022-05-19 08:55:00|6338.6|6336.8|6334|6332.2|6339.5|6337.7|6333.8|6332|508
1652950800000|2022-05-19 09:00:00|6333.7|6331.9|6334.6|6332.8|6336.1|6334.3|6331.3|6329|494
1652951100000|2022-05-19 09:05:00|6334.8|6333|6343.1|6341.3|6343.4|6341.6|6334.8|6333|475
1652951400000|2022-05-19 09:10:00|6343.3|6341.5|6337.1|6335.3|6343.9|6341.6|6335.1|6332.6|532
1652951700000|2022-05-19 09:15:00|6336.9|6335.1|6337.6|6335.8|6339.7|6337.9|6335.6|6333.8|466
1652952000000|2022-05-19 09:20:00|6337.5|6335.7|6336.1|6334.3|6339.6|6337.8|6336|6334.2|450
1652952300000|2022-05-19 09:25:00|6336|6334.2|6338.8|6337|6340.6|6338.3|6335.4|6333.6|521
1652952600000|2022-05-19 09:30:00|6338.9|6337.1|6341.5|6339.7|6342.9|6340.8|6338.1|6336.3|469
1652952900000|2022-05-19 09:35:00|6341.4|6339.6|6340.2|6338.4|6342.2|6340.4|6338.7|6336.9|410
1652953200000|2022-05-19 09:40:00|6340.1|6338.3|6341.3|6339.5|6341.5|6339.7|6338.6|6336.8|443
1652953500000|2022-05-19 09:45:00|6341.2|6339.4|6343.9|6342.1|6345.5|6343.7|6341.1|6339.3|417
1652953800000|2022-05-19 09:50:00|6343.8|6342|6345.5|6343.7|6346.1|6344.3|6342.2|6340.4|396
1652954100000|2022-05-19 09:55:00|6345.4|6343.6|6345.4|6343.6|6345.7|6343.9|6343.4|6341.6|404
1652954400000|2022-05-19 10:00:00|6345.6|6343.8|6347.5|6345.7|6347.7|6345.9|6343|6341.2|431
1652954700000|2022-05-19 10:05:00|6347.6|6345.8|6352.9|6351.1|6354.6|6352.3|6347.6|6345.8|513
1652955000000|2022-05-19 10:10:00|6352.7|6350.9|6350.9|6349.1|6354.4|6352.2|6349.7|6347.4|467
1652955300000|2022-05-19 10:15:00|6351.1|6349.3|6347.8|6346|6353.2|6351.4|6347.5|6345.1|469
1652955600000|2022-05-19 10:20:00|6347.9|6346.1|6347.4|6345.6|6349.5|6347.2|6347.2|6344.7|376
1652955900000|2022-05-19 10:25:00|6347.5|6345.7|6348.1|6346.3|6350.4|6348.2|6347.3|6344.9|331
1652956200000|2022-05-19 10:30:00|6347.9|6346.1|6345.6|6343.8|6348.2|6346.1|6345.4|6343.1|491
1652956500000|2022-05-19 10:35:00|6345.8|6344|6349|6347.2|6349.8|6347.9|6345.6|6343.5|494
1652956800000|2022-05-19 10:40:00|6349.6|6346.6|6354.1|6352.3|6354.3|6352.5|6348|6345.6|485
1652957100000|2022-05-19 10:45:00|6354.2|6352.4|6357.7|6355.9|6357.8|6356|6353.6|6351.8|441
1652957400000|2022-05-19 10:50:00|6357.8|6356|6358.9|6355.9|6358.9|6356.8|6355|6353|464
1652957700000|2022-05-19 10:55:00|6359|6357.1|6356.9|6355.1|6359.5|6357.3|6355.3|6352.9|494
1652958000000|2022-05-19 11:00:00|6356.8|6355|6354.8|6353|6361.3|6359.1|6354.7|6352.9|478
1652958300000|2022-05-19 11:05:00|6354.9|6353.1|6351.6|6348.6|6355.9|6354.1|6350.7|6348.2|517
1652958600000|2022-05-19 11:10:00|6351.3|6349.5|6353.6|6351.8|6354.3|6352.1|6347.6|6344.9|576
1652958900000|2022-05-19 11:15:00|6353.4|6351.6|6350.7|6348.9|6355|6352.8|6350.5|6348.2|444
1652959200000|2022-05-19 11:20:00|6350.9|6349.1|6352.4|6350.6|6354.8|6352.8|6350|6348.1|443
1652959500000|2022-05-19 11:25:00|6352.5|6350.7|6354.9|6353.1|6355.1|6353.3|6349.7|6347.7|427
1652959800000|2022-05-19 11:30:00|6354.8|6353|6353.2|6350.2|6355.1|6353.3|6348.9|6347.1|421
1652960100000|2022-05-19 11:35:00|6353.1|6350.1|6355.3|6353.5|6356.7|6354.5|6352.4|6350.1|462
1652960400000|2022-05-19 11:40:00|6355.4|6353.6|6359.1|6357.3|6360|6357.7|6355.1|6352.8|526
1652960700000|2022-05-19 11:45:00|6359.2|6357.4|6357.6|6355.8|6359.4|6357.6|6356.4|6354.6|470
1652961000000|2022-05-19 11:50:00|6357.5|6355.7|6358.5|6356.7|6360.2|6357.9|6357.1|6354.8|479
1652961300000|2022-05-19 11:55:00|6359.1|6356.1|6359.5|6357.7|6361.9|6359.6|6357.7|6355.5|557
1652961600000|2022-05-19 12:00:00|6359.4|6357.6|6359.3|6357.5|6362.4|6360.1|6358.4|6356.6|494
1652961900000|2022-05-19 12:05:00|6359.4|6357.6|6362.1|6360.3|6362.8|6360.5|6358.3|6356.5|542
1652962200000|2022-05-19 12:10:00|6362.2|6360.4|6359.7|6357.9|6363.5|6361|6359.3|6357.1|454
1652962500000|2022-05-19 12:15:00|6359.9|6358.1|6357.8|6356|6360.2|6358.4|6356.6|6354.8|514
1652962800000|2022-05-19 12:20:00|6357.7|6355.9|6356.7|6354.9|6360.6|6358.5|6356.4|6354.1|429
1652963100000|2022-05-19 12:25:00|6356.6|6354.8|6362.7|6359.7|6363.5|6360.7|6356.5|6354.3|467
1652963400000|2022-05-19 12:30:00|6364.1|6360.1|6365|6363.2|6367.4|6365|6360|6357.2|611
1652963700000|2022-05-19 12:35:00|6364.9|6363.1|6367.3|6364.3|6372.5|6370.7|6364.5|6362|637
1652964000000|2022-05-19 12:40:00|6367.2|6365.4|6368.6|6366.8|6370.1|6368|6366.5|6364.1|550
1652964300000|2022-05-19 12:45:00|6368.5|6366.7|6371.7|6369.9|6374.7|6372.9|6367.8|6366|528
1652964600000|2022-05-19 12:50:00|6371.8|6370|6377.6|6375.8|6380.2|6378.3|6371.1|6368.6|616
1652964900000|2022-05-19 12:55:00|6377.7|6375.9|6377.6|6375.8|6380.3|6378.5|6376.3|6374.1|472
1652965200000|2022-05-19 13:00:00|6378|6375|6380.5|6378.7|6381.1|6379.1|6375.8|6373.4|531
1652965500000|2022-05-19 13:05:00|6381.2|6378.2|6379.7|6377.9|6382.5|6380.7|6379|6376.6|500
1652965800000|2022-05-19 13:10:00|6379.6|6377.8|6386.5|6384.7|6388.6|6386.8|6379.6|6377.8|532
1652966100000|2022-05-19 13:15:00|6386.6|6384.8|6395.6|6392.6|6395.6|6393.1|6386|6383.6|582
1652966400000|2022-05-19 13:20:00|6394.9|6393.1|6390.3|6387.3|6399.7|6397.3|6389.8|6387.3|639
1652966700000|2022-05-19 13:25:00|6389.8|6388|6388.3|6386.5|6392.3|6389.9|6387.9|6385.4|575
1652967000000|2022-05-19 13:30:00|6388.4|6386.6|6392.6|6390.8|6396.5|6393.8|6388.2|6385.9|789
1652967300000|2022-05-19 13:35:00|6392.9|6391.1|6396.7|6394.9|6397.8|6395.8|6390.7|6388.2|770
1652967600000|2022-05-19 13:40:00|6397.2|6394.2|6396.6|6394.8|6399|6397.2|6394.8|6392.5|621
1652967900000|2022-05-19 13:45:00|6396.8|6395|6395.1|6393.3|6400.9|6398.7|6391.6|6389.4|687
1652968200000|2022-05-19 13:50:00|6395.3|6393.5|6402.9|6401.1|6403.1|6401.3|6393.3|6391|686
1652968500000|2022-05-19 13:55:00|6402.6|6400.8|6401.2|6398.2|6407|6404.7|6397.6|6395|658
1652968800000|2022-05-19 14:00:00|6401.1|6398.1|6414.7|6411.7|6416.4|6413.9|6400.6|6397.6|824
1652969100000|2022-05-19 14:05:00|6414.8|6411.8|6412|6409|6415.6|6413.1|6408.1|6405.5|752
1652969400000|2022-05-19 14:10:00|6411.7|6409.9|6412.7|6410.9|6418.5|6416.4|6410.2|6407.8|719
1652969700000|2022-05-19 14:15:00|6412.8|6411|6410.6|6408.8|6414.8|6412.9|6409.1|6407|697
1652970000000|2022-05-19 14:20:00|6410.7|6408.9|6415.6|6412.6|6416|6413.6|6408.6|6406.4|663
1652970300000|2022-05-19 14:25:00|6415.5|6412.5|6404.9|6401.9|6415.9|6413.5|6404.5|6401.6|728
1652970600000|2022-05-19 14:30:00|6403.8|6402|6400.1|6398.3|6406.1|6403.8|6397.8|6396|733
1652970900000|2022-05-19 14:35:00|6400|6398.2|6393.8|6392|6405.9|6403.7|6390.9|6388.5|768
1652971200000|2022-05-19 14:40:00|6393.6|6391.8|6391.5|6389.7|6394.4|6391.9|6385.7|6383.6|741
1652971500000|2022-05-19 14:45:00|6391.8|6390|6389.6|6387.8|6399.3|6396.8|6386.9|6384.2|780
1652971800000|2022-05-19 14:50:00|6389.9|6388.1|6396.7|6394.9|6396.8|6395|6387.4|6385.6|756
1652972100000|2022-05-19 14:55:00|6396.9|6395.1|6397.3|6395.5|6404.4|6401.9|6395.4|6393.6|784
1652972400000|2022-05-19 15:00:00|6397.5|6395.7|6401.1|6399.3|6405|6402.7|6395.8|6394|748
1652972700000|2022-05-19 15:05:00|6401.7|6398.7|6403.2|6400.2|6403.8|6401.4|6394.5|6392.3|683
1652973000000|2022-05-19 15:10:00|6403.1|6400.1|6400|6398.2|6406.8|6405|6399|6397.2|625
1652973300000|2022-05-19 15:15:00|6400.1|6398.3|6404.6|6402.8|6406.5|6404.7|6399.8|6398|657
1652973600000|2022-05-19 15:20:00|6404.7|6402.9|6413|6411.2|6413.7|6411.5|6401.3|6399.5|650
1652973900000|2022-05-19 15:25:00|6413.1|6411.3|6407.2|6404.2|6413.1|6411.3|6403.7|6401.7|604
1652974200000|2022-05-19 15:30:00|6407.3|6404.3|6409.7|6407.9|6410.7|6408.9|6404.7|6402.9|613
1652974500000|2022-05-19 15:35:00|6409.8|6408|6412|6410.2|6413.1|6411.3|6408.5|6406.7|545
1652974800000|2022-05-19 15:40:00|6412.1|6410.3|6410.6|6408.8|6414.9|6413.1|6409.9|6408.1|526
1652975100000|2022-05-19 15:45:00|6410.7|6408.9|6409.4|6407.6|6410.9|6409.1|6407.4|6405.6|540
1652975400000|2022-05-19 15:50:00|6409.3|6407.5|6404|6402.2|6409.9|6408.1|6403|6401.2|487
1652975700000|2022-05-19 15:55:00|6404.1|6402.3|6399.7|6397.9|6404.1|6402.3|6398.6|6396.7|577
1652976000000|2022-05-19 16:00:00|6400.1|6398.3|6400.3|6398.5|6403.2|6401.1|6398.3|6396.5|571
1652976300000|2022-05-19 16:05:00|6400.5|6398.7|6400.6|6398.8|6404.8|6403|6399.6|6397.5|508
1652976600000|2022-05-19 16:10:00|6400.8|6399|6403.1|6401.3|6404.2|6402.1|6400.5|6398.7|588
1652976900000|2022-05-19 16:15:00|6403|6401.2|6399.5|6397.7|6405.7|6403.6|6398.6|6396.8|489
1652977200000|2022-05-19 16:20:00|6399.6|6397.8|6397.1|6394.1|6400.2|6397.8|6393.4|6391.1|620
1652977500000|2022-05-19 16:25:00|6397.4|6394.4|6401.9|6398.9|6402.9|6400.6|6396.1|6393.7|562
1652977800000|2022-05-19 16:30:00|6401.8|6398.8|6402.3|6400.5|6404.2|6401.2|6400.1|6398|544
1652978100000|2022-05-19 16:35:00|6402.2|6400.4|6394.5|6392.7|6402.4|6400.6|6393.6|6391.3|515
1652978400000|2022-05-19 16:40:00|6394.2|6392.4|6390.9|6389.1|6394.7|6392.8|6389.2|6387.4|596
1652978700000|2022-05-19 16:45:00|6390.7|6388.9|6393.7|6391.9|6394.2|6392.1|6390|6388.1|518
1652979000000|2022-05-19 16:50:00|6393.8|6392|6397.5|6395.7|6401.3|6399.2|6393.7|6391.9|604
1652979300000|2022-05-19 16:55:00|6397.4|6395.6|6399.5|6397.7|6400.7|6398.6|6396|6393.7|642
1652979600000|2022-05-19 17:00:00|6399.8|6398|6397.6|6395.8|6401.6|6399.3|6395|6392.8|578
1652979900000|2022-05-19 17:05:00|6397.8|6396|6400.1|6398.3|6401.3|6399.4|6397.3|6395.1|644
1652980200000|2022-05-19 17:10:00|6400.4|6398.6|6392.1|6390.3|6400.7|6398.7|6389.7|6387.6|604
1652980500000|2022-05-19 17:15:00|6391.9|6390.1|6398.1|6396.3|6398.1|6396.3|6389.5|6387.5|550
1652980800000|2022-05-19 17:20:00|6397.7|6395.9|6399.7|6397.9|6401.6|6399.5|6395.7|6393.5|589
1652981100000|2022-05-19 17:25:00|6399.6|6397.8|6397|6395.2|6401.5|6399.2|6396.3|6394.5|577
1652981400000|2022-05-19 17:30:00|6397.1|6395.3|6395.2|6393.4|6399.5|6397.7|6394.3|6392.4|534
1652981700000|2022-05-19 17:35:00|6395.1|6393.3|6398.3|6396.5|6400.2|6398.4|6393.5|6391.6|659
1652982000000|2022-05-19 17:40:00|6398.1|6396.3|6400|6398.2|6401.8|6400|6397.1|6394.6|572
1652982300000|2022-05-19 17:45:00|6399.9|6398.1|6394.3|6392.5|6401|6399.2|6393.8|6391.7|619
1652982600000|2022-05-19 17:50:00|6394.2|6392.4|6401.8|6400|6403.4|6401|6393.2|6391.4|613
1652982900000|2022-05-19 17:55:00|6401.9|6400.1|6408.1|6406.3|6410.6|6408.5|6401.9|6400.1|660
1652983200000|2022-05-19 18:00:00|6408.7|6405.7|6402.1|6399.1|6409.8|6407.4|6401.2|6398.9|643
1652983500000|2022-05-19 18:05:00|6402.3|6399.3|6402.4|6400.6|6403.8|6401.6|6398.4|6395.9|626
1652983800000|2022-05-19 18:10:00|6403|6401.2|6403.3|6400.3|6406.3|6404.1|6401.4|6399.3|612
1652984100000|2022-05-19 18:15:00|6402.4|6400.6|6400.6|6397.6|6405|6402.4|6399.7|6397.4|618
1652984400000|2022-05-19 18:20:00|6400.4|6397.4|6401.8|6400|6404.1|6401.6|6397.6|6395.2|638
1652984700000|2022-05-19 18:25:00|6401.7|6399.9|6402.8|6401|6404.5|6402|6398.8|6396.1|654
1652985000000|2022-05-19 18:30:00|6402.7|6400.9|6403.2|6401.4|6405.2|6402.8|6401.2|6398.8|588
1652985300000|2022-05-19 18:35:00|6403.3|6401.5|6404.2|6402.4|6408.3|6406.5|6401.6|6399.4|621
1652985600000|2022-05-19 18:40:00|6404.1|6402.3|6404.8|6401.8|6405|6402.6|6398.3|6395.5|637
1652985900000|2022-05-19 18:45:00|6405.1|6402.1|6408|6406.2|6408.8|6406.4|6403|6400.7|576
1652986200000|2022-05-19 18:50:00|6407.9|6406.1|6404.3|6402.5|6409.8|6407.5|6401.7|6399.9|641
1652986500000|2022-05-19 18:55:00|6404.1|6402.3|6401|6398|6404.3|6402.5|6396.4|6394.1|624
1652986800000|2022-05-19 19:00:00|6400.1|6398.3|6400.8|6399|6402.7|6400.9|6396.8|6395|378
1652987100000|2022-05-19 19:05:00|6401|6399.2|6397.2|6395.4|6402.3|6400.5|6397.1|6395.3|464
1652987400000|2022-05-19 19:10:00|6397.3|6395.5|6396.8|6395|6399.5|6397.4|6394.9|6392.3|571
1652987700000|2022-05-19 19:15:00|6397.5|6394.5|6393.9|6392.1|6397.8|6395.4|6391.5|6389.3|682
1652988000000|2022-05-19 19:20:00|6394|6392.2|6392.3|6390.5|6395.6|6393.2|6391.8|6389.4|612
1652988300000|2022-05-19 19:25:00|6392.4|6390.6|6391.2|6388.2|6394.2|6391.8|6389.7|6387.4|541
1652988600000|2022-05-19 19:30:00|6390.6|6388.8|6390.8|6389|6393.6|6391.4|6390.2|6387.8|507
1652988900000|2022-05-19 19:35:00|6390.7|6388.9|6389.6|6387.8|6392.3|6389.9|6389.2|6387.3|563
1652989200000|2022-05-19 19:40:00|6389.5|6387.7|6395|6393.2|6396.4|6394.1|6389.5|6387.7|609
1652989500000|2022-05-19 19:45:00|6395.1|6393.3|6393.3|6390.3|6397.8|6395.6|6391.9|6389.5|665
1652989800000|2022-05-19 19:50:00|6394.6|6391.6|6393|6391.2|6394.6|6391.7|6390.3|6387.7|637
1652990100000|2022-05-19 19:55:00|6393.3|6391.5|6393.6|6391.8|6395.3|6392.9|6392.1|6389.9|483
1652990400000|2022-05-19 20:00:00|6393.5|6391.7|6390.5|6388.7|6394.3|6391.9|6389.7|6386.8|363
1652990700000|2022-05-19 20:05:00|6390.6|6388.8|6390.1|6388.3|6391.8|6389.5|6389.9|6387.5|339
1652991000000|2022-05-19 20:10:00|6390|6388.2|6389.5|6386.5|6391.1|6388.8|6388.2|6385.9|266
1652991300000|2022-05-19 20:15:00|6389.6|6386.6|6390.1|6388.3|6390.4|6388.6|6387|6384.7|288
1652991600000|2022-05-19 20:20:00|6390|6388.2|6387.1|6384.1|6390|6388.2|6386.4|6384|176
1652991900000|2022-05-19 20:25:00|6387|6384|6386.1|6384.3|6387.2|6384.8|6385.1|6382.9|264
1652992200000|2022-05-19 20:30:00|6386.2|6384.4|6385.1|6383.3|6388.5|6385.5|6384.3|6382.4|290
1652992500000|2022-05-19 20:35:00|6385.2|6383.4|6383.2|6381.4|6385.4|6383.6|6383|6380.5|221
1652992800000|2022-05-19 20:40:00|6383.1|6381.3|6381.5|6378.5|6383.8|6381.5|6380.5|6377.9|315
1652993100000|2022-05-19 20:45:00|6381.4|6378.4|6384|6381|6384.1|6381.1|6381.4|6378.4|225
1652993400000|2022-05-19 20:50:00|6384.1|6381.1|6384.8|6381.8|6385.2|6382.7|6384|6381|160
1652993700000|2022-05-19 20:55:00|6385|6382|6383.3|6379.3|6385.7|6382.7|6382.9|6378.9|260
1652994000000|2022-05-19 21:00:00|6382.9|6378.9|6385.3|6381.3|6387.5|6383.5|6381.3|6377.3|62
1652994300000|2022-05-19 21:05:00|6383.2|6379.2|6385.3|6381.3|6386.1|6382.1|6382.9|6378.9|79
1652994600000|2022-05-19 21:10:00|6384.8|6380.8|6383.9|6379.9|6385.1|6381.1|6382.8|6378.8|140
1652994900000|2022-05-19 21:15:00|6383.6|6379.6|6383.8|6379.8|6385.1|6381.1|6383|6379|113
1652995200000|2022-05-19 21:20:00|6384|6380|6384.3|6380.3|6385.5|6381.5|6383.4|6379.4|93
1652995500000|2022-05-19 21:25:00|6385.1|6381.1|6385.4|6381.4|6386|6382|6384.2|6380.2|92
1652995800000|2022-05-19 21:30:00|6385.9|6381.9|6385.9|6381.9|6387.6|6383.6|6384.9|6380.9|221
1652996100000|2022-05-19 21:35:00|6385.8|6381.8|6382.6|6378.6|6386.8|6382.8|6382.3|6378.3|158
1652996400000|2022-05-19 21:40:00|6382.7|6378.7|6382.6|6378.6|6383.7|6379.7|6382|6378|143
1652996700000|2022-05-19 21:45:00|6382.5|6378.5|6382.4|6378.4|6382.9|6378.9|6381.7|6377.7|138
1652997000000|2022-05-19 21:50:00|6382.3|6378.3|6383.1|6379.1|6383.6|6379.6|6382|6378|103
1652997300000|2022-05-19 21:55:00|6383.4|6379.4|6386.4|6382.4|6387.6|6383.6|6382|6378|172
1652997600000|2022-05-19 22:00:00|6386.8|6382.8|6385.7|6382.5|6387|6383|6385.3|6381.8|211
1652997900000|2022-05-19 22:05:00|6385.6|6382.6|6386.6|6383.6|6387.8|6384.8|6385.5|6382.5|151
1652998200000|2022-05-19 22:10:00|6386.5|6383.5|6385.1|6382.1|6387.6|6384.5|6385|6382|147
1652998500000|2022-05-19 22:15:00|6385|6382|6382.9|6379.9|6385.9|6382.9|6381.8|6378.8|237
1652998800000|2022-05-19 22:20:00|6383|6380|6383.4|6380.4|6384.1|6381.1|6382.4|6379.4|209
1652999100000|2022-05-19 22:25:00|6383.3|6380.3|6383.8|6380.8|6384.1|6381.1|6383.3|6380.3|197
1652999400000|2022-05-19 22:30:00|6383.7|6380.7|6382.9|6379.9|6384.6|6381.6|6381.3|6378.3|278
1652999700000|2022-05-19 22:35:00|6383|6380|6381.5|6378.5|6383|6380|6381.3|6378.3|230
1653000000000|2022-05-19 22:40:00|6381.4|6378.4|6382.8|6379.8|6383.1|6380|6380.9|6377.9|240
1653000300000|2022-05-19 22:45:00|6382.9|6379.9|6383.4|6380.4|6386.2|6383.2|6382.5|6379.2|283
1653000600000|2022-05-19 22:50:00|6383.6|6380.6|6383.3|6380.3|6383.9|6380.9|6383.2|6380.2|146
1653000900000|2022-05-19 22:55:00|6383.4|6380.4|6384.3|6381.3|6384.8|6381.7|6382.5|6379.5|212
1653001200000|2022-05-19 23:00:00|6384.2|6381.2|6382.1|6379.1|6384.3|6381.3|6381.4|6378.4|153
1653001500000|2022-05-19 23:05:00|6381.9|6378.9|6382.1|6379.1|6383.7|6380.7|6380.6|6377.7|235
1653001800000|2022-05-19 23:10:00|6382.2|6379.2|6384|6381|6384.7|6381.7|6382.2|6379.2|234
1653002100000|2022-05-19 23:15:00|6383.9|6380.9|6384.2|6381.2|6384.7|6381.9|6383.4|6380.4|209
1653002400000|2022-05-19 23:20:00|6384.7|6381.7|6383.9|6380.9|6384.9|6381.9|6382.7|6380.3|242
1653002700000|2022-05-19 23:25:00|6384|6381|6384.8|6381.8|6386.1|6383.5|6383.8|6380.9|273
1653003000000|2022-05-19 23:30:00|6384.9|6381.9|6384.6|6381.6|6386|6383.9|6383.5|6381.1|299
1653003300000|2022-05-19 23:35:00|6384.7|6381.7|6385.3|6382.3|6385.6|6383.4|6383.6|6381.2|280
1653003600000|2022-05-19 23:40:00|6384.7|6382.9|6386|6383|6386.9|6384.5|6384.2|6381.6|282
1653003900000|2022-05-19 23:45:00|6385.9|6382.9|6385.3|6382.3|6386.1|6383.5|6383.9|6381.1|318
1653004200000|2022-05-19 23:50:00|6385.2|6382.2|6385.5|6382.5|6386.7|6384.1|6383.8|6381.2|307
1653004500000|2022-05-19 23:55:00|6385.4|6382.4|6382.5|6379.5|6385.4|6382.4|6381.6|6378.8|279
1653004800000|2022-05-20 00:00:00|6382.9|6379.9|6384.6|6381.6|6385.7|6383.2|6381.7|6378.7|497
1653005100000|2022-05-20 00:05:00|6384.7|6381.7|6388.4|6386.6|6388.7|6386.7|6383.9|6381.2|411
1653005400000|2022-05-20 00:10:00|6388.5|6386.7|6384.8|6383|6389.2|6387|6384.6|6382.7|407
1653005700000|2022-05-20 00:15:00|6384.9|6383.1|6381.1|6379.3|6387.8|6385.2|6381.1|6378.8|564
1653006000000|2022-05-20 00:20:00|6381.8|6378.8|6384.4|6381.4|6385|6382.6|6380.9|6378.2|489
1653006300000|2022-05-20 00:25:00|6384.5|6381.5|6383.9|6382.1|6384.6|6382.4|6381.7|6379.9|359
1653006600000|2022-05-20 00:30:00|6383.8|6382|6385.5|6383.7|6386.8|6385|6383.8|6382|246
1653006900000|2022-05-20 00:35:00|6385.4|6383.6|6385.9|6384.1|6386.2|6384.4|6383.8|6382|289
1653007200000|2022-05-20 00:40:00|6385.8|6384|6382.9|6381.1|6385.8|6384|6381.5|6379.7|319
1653007500000|2022-05-20 00:45:00|6383.1|6381.3|6378.7|6376.9|6383.2|6381.4|6378.7|6376.9|396
1653007800000|2022-05-20 00:50:00|6378.6|6376.8|6376.6|6373.6|6379.6|6377.6|6374.6|6372.8|553
1653008100000|2022-05-20 00:55:00|6375.9|6374.1|6377.6|6374.6|6378.4|6376.2|6374.8|6372.4|609
1653008400000|2022-05-20 01:00:00|6377.5|6374.5|6378.9|6377.1|6381.8|6379.4|6376.7|6374.5|523
1653008700000|2022-05-20 01:05:00|6378.8|6377|6383.4|6380.4|6383.9|6381.6|6377.8|6375.5|394
1653009000000|2022-05-20 01:10:00|6383.5|6380.5|6379.5|6376.5|6383.5|6380.9|6377.2|6374.9|436
1653009300000|2022-05-20 01:15:00|6379.6|6376.6|6386.3|6383.3|6387.2|6384.2|6376.9|6373.9|623
1653009600000|2022-05-20 01:20:00|6386|6383|6384.3|6381.3|6387.6|6384.6|6384|6381|608
1653009900000|2022-05-20 01:25:00|6384.5|6381.5|6385.8|6382.8|6386.6|6383.9|6383.2|6380.2|415
1653010200000|2022-05-20 01:30:00|6386.2|6383.2|6389.5|6387.7|6391.1|6388.7|6383.8|6380.8|555
1653010500000|2022-05-20 01:35:00|6389.4|6387.6|6390.5|6387.5|6391.1|6389|6386.5|6384.1|465
1653010800000|2022-05-20 01:40:00|6390.6|6387.6|6389.3|6387.5|6391.7|6389.3|6387.2|6384.9|531
1653011100000|2022-05-20 01:45:00|6389.4|6387.6|6380.1|6378.3|6390.3|6388.2|6380.1|6377.8|456
1653011400000|2022-05-20 01:50:00|6380.2|6378.4|6379.6|6377.8|6381.5|6379.5|6378|6375.6|354
1653011700000|2022-05-20 01:55:00|6379.7|6377.9|6382.3|6379.3|6382.5|6379.8|6378|6375.7|395
1653012000000|2022-05-20 02:00:00|6381.7|6379.9|6377|6375.2|6383.4|6380.8|6374.7|6372.3|476
1653012300000|2022-05-20 02:05:00|6377.6|6374.6|6372.4|6369.4|6380.1|6377.9|6372.3|6369.3|445
1653012600000|2022-05-20 02:10:00|6372.5|6369.5|6369.3|6366.3|6373.5|6371|6367.7|6364.8|591
1653012900000|2022-05-20 02:15:00|6369.4|6366.4|6369.8|6366.8|6371.4|6368.9|6369|6366|472
1653013200000|2022-05-20 02:20:00|6369.7|6366.7|6369.8|6368|6372|6370.2|6368|6366|491
1653013500000|2022-05-20 02:25:00|6369.7|6367.9|6368.8|6367|6371.1|6369.3|6367.5|6365.7|381
1653013800000|2022-05-20 02:30:00|6368.9|6367.1|6367.9|6366.1|6369.6|6367.8|6364.6|6362.8|365
1653014100000|2022-05-20 02:35:00|6368|6366.2|6370.7|6368.9|6371.9|6369.5|6367.8|6366|413
1653014400000|2022-05-20 02:40:00|6370.8|6369|6370.8|6369|6372.7|6370.3|6369.4|6367.1|367
1653014700000|2022-05-20 02:45:00|6371.2|6369.4|6376|6374.2|6377.3|6375.1|6370.9|6369.1|445
1653015000000|2022-05-20 02:50:00|6375.9|6374.1|6372.9|6371.1|6376.5|6374.7|6372.3|6370.5|329
1653015300000|2022-05-20 02:55:00|6373|6371.2|6372|6370.2|6373.3|6371.5|6370.7|6368.9|279
1653015600000|2022-05-20 03:00:00|6372.6|6369.6|6370.4|6368.6|6373.5|6371.1|6368.7|6366.9|348
1653015900000|2022-05-20 03:05:00|6370.3|6368.5|6370.4|6368.6|6372.2|6370.1|6369.9|6367.9|361
1653016200000|2022-05-20 03:10:00|6370.5|6368.7|6373.2|6371.4|6373.3|6371.5|6369.9|6368.1|335
1653016500000|2022-05-20 03:15:00|6373.3|6371.5|6373.7|6371.9|6376|6373.8|6373.1|6371.3|276
1653016800000|2022-05-20 03:20:00|6373.8|6372|6374.2|6372.4|6374.8|6372.7|6372.5|6370.7|352
1653017100000|2022-05-20 03:25:00|6374.1|6372.3|6369.4|6367.6|6374.6|6372.8|6368.9|6366.3|412
1653017400000|2022-05-20 03:30:00|6369.3|6367.5|6371.7|6369.9|6372.9|6370.7|6369.3|6367.5|346
1653017700000|2022-05-20 03:35:00|6371.6|6369.8|6373.8|6372|6375.4|6373.2|6371.3|6369.5|318
1653018000000|2022-05-20 03:40:00|6373.7|6371.9|6373.2|6371.4|6374.6|6372.7|6372.7|6370.9|312
1653018300000|2022-05-20 03:45:00|6373.5|6371.7|6369|6367.2|6373.7|6371.9|6368.9|6367.1|395
1653018600000|2022-05-20 03:50:00|6369.1|6367.3|6369.5|6367.7|6371.3|6369.5|6367.3|6365.5|570
1653018900000|2022-05-20 03:55:00|6369.4|6367.6|6369.1|6367.3|6370.4|6368|6368|6365.6|437
1653019200000|2022-05-20 04:00:00|6369|6367.2|6370.4|6368.6|6371|6369.2|6365.6|6363.2|430
1653019500000|2022-05-20 04:05:00|6370.3|6368.5|6374.1|6372.3|6374.8|6373|6369.2|6367.4|476
1653019800000|2022-05-20 04:10:00|6374.2|6372.4|6377.4|6375.6|6378|6376.2|6374.1|6371.9|310
1653020100000|2022-05-20 04:15:00|6377.3|6375.5|6378.9|6377.1|6380.8|6378.3|6377.2|6375.1|310
1653020400000|2022-05-20 04:20:00|6379|6377.2|6382.1|6380.3|6382.5|6380.7|6378.9|6376.6|291
1653020700000|2022-05-20 04:25:00|6381.8|6380|6387.6|6384.6|6388.8|6386.2|6381.8|6380|446
1653021000000|2022-05-20 04:30:00|6387.5|6384.5|6382.6|6380.8|6387.7|6385.1|6382.5|6380.7|421
1653021300000|2022-05-20 04:35:00|6382.7|6380.9|6381|6378|6385.1|6382.4|6379.8|6376.8|341
1653021600000|2022-05-20 04:40:00|6380.9|6377.9|6381.7|6379.9|6382.3|6379.9|6379.5|6377.1|268
1653021900000|2022-05-20 04:45:00|6381.6|6379.8|6386.8|6383.8|6387.8|6385.2|6381.6|6379.8|388
1653022200000|2022-05-20 04:50:00|6386.9|6383.9|6386.7|6383.7|6387.7|6384.7|6384.7|6382.3|266
1653022500000|2022-05-20 04:55:00|6386.8|6383.8|6387.8|6384.8|6388.4|6385.7|6386.1|6383.6|336
1653022800000|2022-05-20 05:00:00|6387.7|6384.7|6386.5|6383.5|6388.8|6386.5|6385.4|6382.9|435
1653023100000|2022-05-20 05:05:00|6386.6|6383.6|6387.6|6384.6|6387.9|6385.7|6385|6382.9|396
1653023400000|2022-05-20 05:10:00|6387.4|6384.4|6391.7|6388.7|6391.9|6389.4|6386.5|6384|443
1653023700000|2022-05-20 05:15:00|6391.6|6388.6|6394|6391|6394|6391.4|6388.2|6386|510
1653024000000|2022-05-20 05:20:00|6393.9|6390.9|6393.8|6390.8|6396.7|6394|6392.3|6389.7|461
1653024300000|2022-05-20 05:25:00|6394|6391|6393.6|6390.6|6395.2|6392.8|6391.5|6388.9|421
1653024600000|2022-05-20 05:30:00|6393.7|6390.7|6396.5|6394.7|6398.2|6395.5|6393.1|6390.6|569
1653024900000|2022-05-20 05:35:00|6396.4|6394.6|6401.4|6399.6|6402.7|6400.5|6396.3|6394|522
1653025200000|2022-05-20 05:40:00|6401.5|6399.7|6403.6|6400.6|6404.7|6402.2|6400.1|6397.8|493
1653025500000|2022-05-20 05:45:00|6403.7|6400.7|6398.8|6397|6404.4|6401.9|6398.3|6395.5|493
1653025800000|2022-05-20 05:50:00|6399.4|6396.4|6399.9|6396.9|6401.9|6398.9|6396.6|6394.3|487
1653026100000|2022-05-20 05:55:00|6400.1|6397.1|6402|6399|6403.2|6400.6|6399.3|6396.3|458
1653026400000|2022-05-20 06:00:00|6402.2|6399.2|6399.1|6397.3|6403.1|6400.3|6398.9|6396.7|511
1653026700000|2022-05-20 06:05:00|6399.2|6397.4|6403.9|6400.9|6403.9|6400.9|6399|6396.6|537
1653027000000|2022-05-20 06:10:00|6403.8|6400.8|6403.7|6400.7|6406.7|6403.9|6402|6399.7|540
1653027300000|2022-05-20 06:15:00|6402.9|6401.1|6405|6403.2|6407.7|6405.2|6401.5|6399.2|465
1653027600000|2022-05-20 06:20:00|6405.1|6403.3|6405.5|6403.7|6407.2|6404.8|6404|6402|437
1653027900000|2022-05-20 06:25:00|6405.4|6403.6|6402.2|6399.2|6405.5|6403.7|6400.7|6398.4|562
1653028200000|2022-05-20 06:30:00|6401.6|6399.8|6406.2|6404.4|6406.2|6404.4|6401|6398.7|470
1653028500000|2022-05-20 06:35:00|6406.3|6404.5|6404.5|6402.7|6406.4|6404.5|6403.5|6401|451
1653028800000|2022-05-20 06:40:00|6404.6|6402.8|6406.3|6403.3|6408.6|6406.3|6403.8|6401.5|433
1653029100000|2022-05-20 06:45:00|6406.4|6403.4|6405|6402|6407|6404.7|6403.2|6400.9|527
1653029400000|2022-05-20 06:50:00|6404.4|6402.6|6401.2|6399.4|6405.1|6403.1|6401.2|6399.1|457
1653029700000|2022-05-20 06:55:00|6401.3|6399.5|6402.9|6401.1|6403.4|6401.3|6401.1|6398.8|461
1653030000000|2022-05-20 07:00:00|6403|6401.2|6406.9|6403.9|6408.2|6405.8|6400.6|6398.3|593
1653030300000|2022-05-20 07:05:00|6406.7|6403.7|6402.9|6401.1|6407|6405.1|6402.9|6400.9|576
1653030600000|2022-05-20 07:10:00|6402.8|6401|6406.6|6404.8|6408|6406|6402.3|6400.1|537
1653030900000|2022-05-20 07:15:00|6406.7|6404.9|6405.5|6403.7|6409.8|6408|6405.3|6402.9|536
1653031200000|2022-05-20 07:20:00|6405.4|6403.6|6401.3|6398.3|6407.6|6405.8|6399.3|6396.8|574
1653031500000|2022-05-20 07:25:00|6401.4|6398.4|6402.9|6399.9|6405.3|6402.3|6399.1|6396.7|544
1653031800000|2022-05-20 07:30:00|6402.8|6399.8|6406.6|6404.8|6408.4|6406|6400.4|6398.6|533
1653032100000|2022-05-20 07:35:00|6406.7|6404.9|6405.2|6403.4|6408.5|6406.3|6404.9|6402.8|498
1653032400000|2022-05-20 07:40:00|6405.1|6403.3|6409.2|6407.4|6410.1|6408.3|6403|6401.2|454
1653032700000|2022-05-20 07:45:00|6409.4|6407.6|6410.9|6409.1|6411.7|6409.8|6408.4|6406.6|383
1653033000000|2022-05-20 07:50:00|6410.8|6409|6411.7|6409.9|6414.7|6412.9|6410.2|6407.9|449
1653033300000|2022-05-20 07:55:00|6411.8|6410|6405.2|6403.4|6412.3|6410|6405.2|6402.4|468
1653033600000|2022-05-20 08:00:00|6405.6|6403.8|6398|6396.2|6405.9|6403.8|6397.3|6395.1|454
1653033900000|2022-05-20 08:05:00|6397.8|6396|6394.5|6392.7|6398.9|6397.1|6394|6391.7|362
1653034200000|2022-05-20 08:10:00|6394.6|6392.8|6397.4|6394.4|6398.5|6396|6394.5|6392.7|441
1653034500000|2022-05-20 08:15:00|6396.7|6394.9|6399.1|6397.3|6399.2|6397.4|6394.7|6392.3|456
1653034800000|2022-05-20 08:20:00|6399.2|6397.4|6401|6398|6402.1|6399.6|6397.6|6394.6|515
1653035100000|2022-05-20 08:25:00|6400.9|6397.9|6403.9|6400.9|6404|6401.5|6399.8|6397.3|508
1653035400000|2022-05-20 08:30:00|6404|6401|6401.1|6399.3|6405.5|6403.1|6400.3|6398|478
1653035700000|2022-05-20 08:35:00|6401.4|6399.6|6405.1|6403.3|6405.7|6403.6|6398.4|6396.6|537
1653036000000|2022-05-20 08:40:00|6405|6403.2|6405.2|6403.4|6407.8|6405.7|6404|6402.2|441
1653036300000|2022-05-20 08:45:00|6405.3|6403.5|6408.7|6406.9|6408.9|6407.1|6405|6403.2|450
1653036600000|2022-05-20 08:50:00|6408.5|6406.7|6410.9|6409.1|6410.9|6409.1|6407.6|6405.4|389
1653036900000|2022-05-20 08:55:00|6411|6409.2|6410.1|6408.3|6412.5|6410.2|6408.6|6406.6|454
1653037200000|2022-05-20 09:00:00|6410|6408.2|6412.2|6410.4|6413.2|6410.9|6407.1|6405.3|459
1653037500000|2022-05-20 09:05:00|6412.3|6410.5|6410.7|6408.9|6413.4|6411.6|6410.6|6408.3|431
1653037800000|2022-05-20 09:10:00|6410.6|6408.8|6410.4|6408.6|6410.6|6408.8|6407.9|6405.7|369
1653038100000|2022-05-20 09:15:00|6410.3|6408.5|6412.5|6410.7|6412.6|6410.8|6409.2|6407.4|382
1653038400000|2022-05-20 09:20:00|6412.6|6410.8|6408.9|6407.1|6412.9|6411.1|6408.7|6406.9|364
1653038700000|2022-05-20 09:25:00|6409.1|6407.3|6408.7|6406.9|6411.4|6409.5|6407.7|6405.9|377
1653039000000|2022-05-20 09:30:00|6408.8|6407|6407.4|6405.6|6409.1|6407.2|6406|6403.9|392
1653039300000|2022-05-20 09:35:00|6407.5|6405.7|6405.7|6403.9|6409.1|6406.7|6405.3|6403|340
1653039600000|2022-05-20 09:40:00|6405.8|6404|6405.1|6403.3|6408.9|6406.6|6405.1|6403.3|341
1653039900000|2022-05-20 09:45:00|6404.8|6403|6408.6|6406.8|6408.7|6406.9|6403.9|6402|288
1653040200000|2022-05-20 09:50:00|6408.9|6407.1|6409.3|6407.5|6410.8|6409|6408.4|6406.6|257
1653040500000|2022-05-20 09:55:00|6409.2|6407.4|6408.4|6406.6|6410.2|6408.4|6408|6406.2|306
1653040800000|2022-05-20 10:00:00|6408.2|6406.4|6407.8|6406|6408.3|6406.5|6404.6|6402.4|328
1653041100000|2022-05-20 10:05:00|6407.9|6406.1|6410.9|6409.1|6411.3|6409.5|6406.9|6404.5|337
1653041400000|2022-05-20 10:10:00|6410.6|6408.8|6411.8|6410|6412.4|6410.5|6409|6407|358
1653041700000|2022-05-20 10:15:00|6411.9|6410.1|6410.1|6408.3|6412.1|6410.3|6406.2|6403.7|381
1653042000000|2022-05-20 10:20:00|6410.2|6408.4|6410.4|6408.6|6411.2|6409.4|6407.6|6405.8|361
1653042300000|2022-05-20 10:25:00|6410.3|6408.5|6409.4|6407.6|6410.8|6408.6|6408.4|6406.6|306
1653042600000|2022-05-20 10:30:00|6409.6|6407.8|6408.6|6406.8|6409.7|6407.9|6407.9|6405.6|361
1653042900000|2022-05-20 10:35:00|6408.5|6406.7|6407.2|6405.4|6408.6|6406.7|6406.5|6404.7|283
1653043200000|2022-05-20 10:40:00|6407.1|6405.3|6407.2|6405.4|6408.2|6406.4|6405.9|6404.1|280
1653043500000|2022-05-20 10:45:00|6407.3|6405.5|6405.7|6403.9|6407.3|6405.5|6404.9|6402.5|353
1653043800000|2022-05-20 10:50:00|6405.8|6404|6405.2|6403.4|6407|6405.2|6404.9|6402.9|333
1653044100000|2022-05-20 10:55:00|6405.4|6403.6|6405.9|6404.1|6407.8|6405.2|6405|6402.8|330
1653044400000|2022-05-20 11:00:00|6405.8|6404|6403.5|6401.7|6406.5|6404.2|6402.8|6400.5|414
1653044700000|2022-05-20 11:05:00|6403.4|6401.6|6403.2|6401.4|6404.7|6402.6|6402.8|6400.3|388
1653045000000|2022-05-20 11:10:00|6403.3|6401.5|6402.7|6400.9|6403.5|6401.6|6400.3|6398.2|335
1653045300000|2022-05-20 11:15:00|6402.8|6401|6404.4|6402.6|6406|6403.6|6402.6|6400.8|303
1653045600000|2022-05-20 11:20:00|6404.5|6402.7|6401|6399.2|6406.1|6403.6|6400.4|6398.3|322
1653045900000|2022-05-20 11:25:00|6401.1|6399.3|6398.5|6395.5|6401.9|6399.5|6397.5|6395.1|390
1653046200000|2022-05-20 11:30:00|6397.9|6396.1|6401.2|6398.2|6401.9|6399.5|6397.1|6394.9|365
1653046500000|2022-05-20 11:35:00|6401.3|6398.3|6401.7|6398.7|6402.7|6400.2|6399.5|6397|307
1653046800000|2022-05-20 11:40:00|6401.6|6398.6|6401.4|6399.6|6403.5|6400.6|6399.1|6396.9|388
1653047100000|2022-05-20 11:45:00|6401.3|6399.5|6403.8|6402|6404.9|6403.1|6401.3|6399.1|353
1653047400000|2022-05-20 11:50:00|6403.6|6401.8|6402.9|6401.1|6405.4|6403.6|6402.5|6400.7|326
1653047700000|2022-05-20 11:55:00|6403|6401.2|6401.2|6399.4|6403|6401.2|6399.3|6397.5|453
1653048000000|2022-05-20 12:00:00|6400.8|6399|6402.5|6400.7|6403.3|6401.1|6399.2|6397.2|512
1653048300000|2022-05-20 12:05:00|6402.4|6400.6|6405.4|6403.6|6406.9|6404.5|6402.4|6400.5|501
1653048600000|2022-05-20 12:10:00|6406.5|6403.5|6404.3|6402.5|6408|6406|6403.9|6401.4|499
1653048900000|2022-05-20 12:15:00|6404.4|6402.6|6402.6|6400.8|6405.4|6403.1|6401|6399.2|431
1653049200000|2022-05-20 12:20:00|6402.8|6401|6405.2|6402.2|6406.9|6404.7|6402.8|6401|486
1653049500000|2022-05-20 12:25:00|6405.1|6402.1|6407.1|6405.3|6407.5|6405.7|6403.9|6402.1|432
1653049800000|2022-05-20 12:30:00|6407|6405.2|6402.5|6400.7|6407.8|6406|6402|6400.2|406
1653050100000|2022-05-20 12:35:00|6402.6|6400.8|6406.1|6404.3|6408.8|6407|6402.6|6400.8|406
1653050400000|2022-05-20 12:40:00|6406.2|6404.4|6408.8|6407|6410|6407.8|6404.3|6402.5|409
1653050700000|2022-05-20 12:45:00|6408.9|6407.1|6405.2|6403.4|6409.4|6407.6|6404.6|6402.5|407
1653051000000|2022-05-20 12:50:00|6405.1|6403.3|6403.2|6400.2|6408.1|6406|6400.9|6398.5|474
1653051300000|2022-05-20 12:55:00|6402.3|6400.5|6403.7|6401.9|6405.2|6402.8|6400.8|6399|514
1653051600000|2022-05-20 13:00:00|6403.5|6401.7|6403.5|6401.7|6404.7|6402.9|6401.7|6399.9|527
1653051900000|2022-05-20 13:05:00|6403.6|6401.8|6405.4|6403.6|6406.8|6405|6403.2|6401.4|433
1653052200000|2022-05-20 13:10:00|6405.3|6403.5|6407.1|6405.3|6408.2|6406.4|6404.6|6402.8|366
1653052500000|2022-05-20 13:15:00|6407|6405.2|6407.6|6405.8|6408.8|6407|6406.7|6404.8|366
1653052800000|2022-05-20 13:20:00|6407.5|6405.7|6411|6409.2|6411|6409.2|6407.2|6405.4|366
1653053100000|2022-05-20 13:25:00|6410.9|6409.1|6404.7|6402.9|6411|6409.2|6404.6|6402.8|446
1653053400000|2022-05-20 13:30:00|6404.5|6402.7|6402.1|6400.3|6406.8|6405|6400.7|6398|668
1653053700000|2022-05-20 13:35:00|6401.9|6400.1|6401.2|6399.4|6403.9|6402|6398.1|6396|625
1653054000000|2022-05-20 13:40:00|6401|6399.2|6407.5|6405.7|6407.5|6405.7|6399.5|6397.7|693
1653054300000|2022-05-20 13:45:00|6407.7|6405.9|6403.3|6401.5|6408.1|6406.3|6402.3|6400.3|657
1653054600000|2022-05-20 13:50:00|6403.4|6401.6|6404.9|6403.1|6406.5|6404.7|6401.7|6399.9|637
1653054900000|2022-05-20 13:55:00|6405.1|6403.3|6405.9|6404.1|6406.7|6404.9|6403.5|6401.7|514
1653055200000|2022-05-20 14:00:00|6406.1|6404.3|6403.5|6401.7|6406.4|6404.6|6401|6399.1|575
1653055500000|2022-05-20 14:05:00|6403.6|6401.8|6397.2|6395.4|6404.6|6402.3|6397.2|6395.4|540
1653055800000|2022-05-20 14:10:00|6397.3|6395.5|6396.8|6395|6397.3|6395.5|6390.8|6389|620
1653056100000|2022-05-20 14:15:00|6397|6395.2|6398.8|6397|6402.1|6399.7|6395.6|6393.8|583
1653056400000|2022-05-20 14:20:00|6398.9|6397.1|6397.9|6396.1|6400|6397.7|6392.1|6390.3|517
1653056700000|2022-05-20 14:25:00|6397.8|6396|6400.9|6399.1|6404.4|6402.6|6396.3|6394.5|497
1653057000000|2022-05-20 14:30:00|6401|6399.2|6400.1|6398.3|6402.7|6400.8|6398.2|6396.4|552
1653057300000|2022-05-20 14:35:00|6399.7|6397.9|6396.5|6394.7|6400.9|6399.1|6395.7|6393.9|522
1653057600000|2022-05-20 14:40:00|6396.4|6394.6|6397.5|6395.7|6398.3|6396.4|6394.9|6393.1|493
1653057900000|2022-05-20 14:45:00|6397.6|6395.8|6394.2|6392.4|6400.3|6398|6392.9|6390.8|548
1653058200000|2022-05-20 14:50:00|6394.3|6392.5|6387.9|6386.1|6395.6|6393.6|6385.7|6383.5|527
1653058500000|2022-05-20 14:55:00|6387.7|6385.9|6387|6385.2|6388.1|6386.3|6385.7|6383.9|592
1653058800000|2022-05-20 15:00:00|6387.1|6385.3|6385.5|6383.7|6388.6|6385.8|6385.5|6382.8|519
1653059100000|2022-05-20 15:05:00|6385.6|6383.8|6385.4|6382.4|6386.2|6383.8|6382.5|6380|541
1653059400000|2022-05-20 15:10:00|6385|6383.2|6385.5|6383.7|6386|6384.2|6381.6|6379.2|493
1653059700000|2022-05-20 15:15:00|6386.3|6383.3|6383.5|6381.7|6386.3|6383.9|6382.1|6380.1|555
1653060000000|2022-05-20 15:20:00|6383.7|6381.9|6384.2|6382.4|6385.9|6383.5|6381.6|6379.8|560
1653060300000|2022-05-20 15:25:00|6384.1|6382.3|6386.6|6384.8|6387.7|6385.6|6382.9|6380.9|473
1653060600000|2022-05-20 15:30:00|6386.5|6384.7|6390.3|6388.5|6392.4|6390.1|6386.5|6384.2|565
1653060900000|2022-05-20 15:35:00|6390.1|6388.3|6385|6383.2|6390.6|6388.4|6383.2|6381.4|492
1653061200000|2022-05-20 15:40:00|6385.1|6383.3|6387.6|6385.8|6391.8|6389.6|6385|6383.2|604
1653061500000|2022-05-20 15:45:00|6387.5|6385.7|6391.1|6389.3|6391.3|6389.5|6387.4|6385.6|467
1653061800000|2022-05-20 15:50:00|6391|6389.2|6388.6|6386.8|6392.5|6390.7|6387.8|6386|479
1653062100000|2022-05-20 15:55:00|6388.7|6386.9|6387.7|6385.9|6389.8|6388|6387.4|6385.1|483
1653062400000|2022-05-20 16:00:00|6387.8|6386|6388|6386.2|6389.4|6387.6|6386|6383.8|470
1653062700000|2022-05-20 16:05:00|6387.9|6386.1|6382.2|6380.4|6390.2|6388.4|6382.2|6380.4|467
1653063000000|2022-05-20 16:10:00|6382.3|6380.5|6386.2|6384.4|6387.8|6385.4|6378.5|6376.6|535
1653063300000|2022-05-20 16:15:00|6386.1|6384.3|6388.4|6386.6|6390.7|6388.3|6384.5|6382.7|519
1653063600000|2022-05-20 16:20:00|6388.6|6386.8|6390.6|6388.8|6391.8|6389.9|6388.1|6386.2|468
1653063900000|2022-05-20 16:25:00|6390.7|6388.9|6388.1|6386.3|6391.2|6389.3|6386.2|6384.4|462
1653064200000|2022-05-20 16:30:00|6388.2|6386.4|6386.3|6384.5|6391.6|6389.5|6386.3|6384.5|478
1653064500000|2022-05-20 16:35:00|6386.2|6384.4|6384.4|6382.6|6387.6|6385.8|6382.8|6380.7|478
1653064800000|2022-05-20 16:40:00|6384.2|6382.4|6382.7|6380.9|6384.8|6383|6381.6|6379.8|472
1653065100000|2022-05-20 16:45:00|6382.6|6380.8|6384.8|6383|6384.8|6383|6380.1|6377.8|494
1653065400000|2022-05-20 16:50:00|6385.1|6383.3|6380.5|6378.7|6385.2|6383.4|6379.1|6376.8|558
1653065700000|2022-05-20 16:55:00|6381.1|6378.1|6378.9|6377.1|6384.4|6382.1|6378.1|6375.9|584
1653066000000|2022-05-20 17:00:00|6378.8|6377|6379.1|6377.3|6381|6378.7|6375.4|6373.6|563
1653066300000|2022-05-20 17:05:00|6379.2|6377.4|6379.9|6378.1|6383.3|6380.9|6378.8|6376.5|515
1653066600000|2022-05-20 17:10:00|6380.2|6378.4|6377.9|6376.1|6381.8|6379.8|6377.8|6376|446
1653066900000|2022-05-20 17:15:00|6378.1|6376.3|6378.4|6376.6|6380|6377.7|6377.1|6374.7|444
1653067200000|2022-05-20 17:20:00|6378.3|6376.5|6375.7|6373.9|6381.1|6378.8|6375.7|6373.9|394
1653067500000|2022-05-20 17:25:00|6375.6|6373.8|6375.8|6374|6376.7|6374.4|6374.2|6371.9|336
1653067800000|2022-05-20 17:30:00|6375.7|6373.9|6381.9|6380.1|6382.3|6380.4|6374.8|6372.4|479
1653068100000|2022-05-20 17:35:00|6381.8|6380|6380.6|6378.8|6384.1|6382.1|6378.5|6376.5|561
1653068400000|2022-05-20 17:40:00|6380.5|6378.7|6383.3|6381.5|6384.1|6382|6379.1|6376.9|523
1653068700000|2022-05-20 17:45:00|6383.4|6381.6|6385|6382|6388.4|6386.2|6382.1|6380.3|482
1653069000000|2022-05-20 17:50:00|6384.4|6382.6|6385|6383.2|6386.6|6384.1|6380.9|6378.9|557
1653069300000|2022-05-20 17:55:00|6385.1|6383.3|6384|6381|6387.1|6384.5|6381.9|6379.7|580
1653069600000|2022-05-20 18:00:00|6383.9|6380.9|6381.8|6380|6384.4|6382.4|6379.7|6377.2|577
1653069900000|2022-05-20 18:05:00|6381.7|6379.9|6378.3|6376.5|6382.4|6380.2|6374.9|6372.7|515
1653070200000|2022-05-20 18:10:00|6378.2|6376.4|6376.8|6375|6380.3|6378.5|6376.6|6374.2|534
1653070500000|2022-05-20 18:15:00|6376.6|6374.8|6374|6372.2|6378.3|6376|6372.7|6370.6|524
1653070800000|2022-05-20 18:20:00|6373.8|6372|6373.7|6371.9|6376.6|6374.3|6371.6|6369.4|513
1653071100000|2022-05-20 18:25:00|6373.6|6371.8|6369.6|6367.8|6374|6372|6368.6|6366.3|501
1653071400000|2022-05-20 18:30:00|6369.5|6367.7|6369.5|6367.7|6372|6369.2|6367.8|6365.3|445
1653071700000|2022-05-20 18:35:00|6369.7|6367.9|6372.5|6369.5|6373.9|6371.6|6369.7|6367.9|508
1653072000000|2022-05-20 18:40:00|6372.6|6369.6|6378.9|6375.9|6379.3|6376.9|6371.8|6369.4|460
1653072300000|2022-05-20 18:45:00|6378.8|6375.8|6380|6377|6380.1|6378|6375.5|6372.8|519
1653072600000|2022-05-20 18:50:00|6379.9|6376.9|6383|6380|6385.1|6382.2|6377.9|6375.5|430
1653072900000|2022-05-20 18:55:00|6382.9|6379.9|6381.9|6378.9|6383.4|6380.4|6378.2|6375.6|443
1653073200000|2022-05-20 19:00:00|6382|6379|6384.7|6381.7|6385.4|6382.8|6380.4|6377.9|405
1653073500000|2022-05-20 19:05:00|6384.9|6381.9|6382|6380.2|6385.2|6382.5|6381.5|6378.8|447
1653073800000|2022-05-20 19:10:00|6382.1|6380.3|6381.8|6378.8|6383.4|6381.2|6379.5|6377.1|469
1653074100000|2022-05-20 19:15:00|6381.6|6379.8|6385.8|6382.8|6385.9|6383.3|6380.9|6378.2|471
1653074400000|2022-05-20 19:20:00|6385.9|6382.9|6386.7|6383.7|6387.1|6384.7|6384.4|6381.6|423
1653074700000|2022-05-20 19:25:00|6386.8|6383.8|6390.9|6387.9|6391.4|6389.2|6385.1|6382.8|425
1653075000000|2022-05-20 19:30:00|6390.8|6387.8|6392.5|6389.5|6393.6|6391.2|6388|6385.4|520
1653075300000|2022-05-20 19:35:00|6392.4|6389.4|6394.8|6391.8|6398.1|6395.1|6391.4|6388.4|560
1653075600000|2022-05-20 19:40:00|6394.9|6391.9|6396|6393|6399.7|6396.8|6394.1|6391.1|562
1653075900000|2022-05-20 19:45:00|6396.1|6393.1|6394.6|6391.6|6397.2|6394.2|6394|6391.2|564
1653076200000|2022-05-20 19:50:00|6394.5|6391.5|6396.2|6393.2|6397.1|6394.2|6393.6|6390.6|543
1653076500000|2022-05-20 19:55:00|6396.4|6393.4|6394.9|6391.9|6396.6|6394.2|6393.1|6390.4|485
1653076800000|2022-05-20 20:00:00|6395|6392|6394.8|6391.8|6396.6|6393.8|6394.1|6391.2|391
1653077100000|2022-05-20 20:05:00|6394.9|6391.9|6394.8|6391.8|6395|6392.5|6392.4|6389.8|336
1653077400000|2022-05-20 20:10:00|6394.9|6391.9|6397.5|6394.5|6398.3|6395.3|6394.6|6391.6|323
1653077700000|2022-05-20 20:15:00|6397.4|6394.4|6402.1|6399.1|6402.2|6399.7|6396.4|6393.4|279
1653078000000|2022-05-20 20:20:00|6402|6399|6408.1|6405.1|6408.3|6405.8|6401.8|6398.8|260
1653078300000|2022-05-20 20:25:00|6408.2|6405.2|6411.3|6408.3|6413.8|6410.8|6406.4|6403.4|427
1653078600000|2022-05-20 20:30:00|6411.1|6408.1|6409.1|6406.1|6412|6409|6407.4|6404.7|363
1653078900000|2022-05-20 20:35:00|6408.8|6405.8|6414.5|6411.5|6414.8|6411.8|6407.6|6404.6|359
1653079200000|2022-05-20 20:40:00|6414.4|6411.4|6414.7|6411.7|6416.3|6413.3|6412.2|6409.2|389
1653079500000|2022-05-20 20:45:00|6414.5|6411.5|6414.8|6411.8|6416.2|6413.2|6412.8|6409.8|312
1653079800000|2022-05-20 20:50:00|6414.7|6411.7|6411.1|6408.1|6415|6412|6410.9|6407.4|192
1653080100000|2022-05-20 20:55:00|6411.4|6407.4|6409.8|6405.8|6411.8|6407.9|6401.2|6397.2|325
1653249600000|2022-05-22 20:00:00|6398.7|6388.7|6399.7|6389.7|6401.5|6391.5|6398.7|6388.7|4
1653249900000|2022-05-22 20:05:00|6402.1|6392.1|6401.8|6391.8|6405.9|6400.4|6401|6391|20
1653250200000|2022-05-22 20:10:00|6404.3|6394.3|6401.3|6391.3|6404.3|6394.3|6401.3|6391.3|7
1653250500000|2022-05-22 20:15:00|6403|6393|6402.3|6393.7|6403|6393.7|6401.3|6391.3|3
1653250800000|2022-05-22 20:20:00|6403|6393|6402.3|6393.7|6403|6393.7|6402.3|6393|2
1653251100000|2022-05-22 20:25:00|6401.3|6391.3|6402.3|6393.7|6402.3|6393.7|6401.3|6391.3|4
1653251400000|2022-05-22 20:30:00|6401.3|6391.3|6403|6393|6403|6393|6401.3|6391.3|2
1653251700000|2022-05-22 20:35:00|6393|6383|6396.4|6386.4|6396.4|6386.4|6392.4|6382.4|7
1653252000000|2022-05-22 20:40:00|6395|6385|6394.7|6384.7|6396.4|6386.4|6391.2|6381.2|9
1653252300000|2022-05-22 20:45:00|6396.4|6386.4|6396.4|6386.4|6396.4|6386.4|6394.3|6384.3|14
1653252600000|2022-05-22 20:50:00|6395.2|6385.2|6392.8|6382.8|6396.7|6386.7|6392.8|6382.8|11
1653252900000|2022-05-22 20:55:00|6395.5|6385.5|6398|6388|6400|6390|6395.5|6385.5|52
1653253200000|2022-05-22 21:00:00|6397.6|6387.6|6403.5|6399.5|6405.8|6399.5|6397.2|6387.2|24
1653253500000|2022-05-22 21:05:00|6403.6|6399.6|6400.3|6390.3|6412.7|6402.7|6398.8|6388.8|90
1653253800000|2022-05-22 21:10:00|6399.8|6389.8|6401.5|6391.5|6402.3|6392.3|6399.8|6389.8|14
1653254100000|2022-05-22 21:15:00|6404.2|6394.2|6406.3|6396.3|6407.2|6397.2|6398.7|6388.7|97
1653254400000|2022-05-22 21:20:00|6406.2|6396.2|6403.3|6399.3|6407.2|6400.6|6402.5|6394.7|93
1653254700000|2022-05-22 21:25:00|6403.5|6399.5|6398.9|6394.9|6405.4|6401.4|6395.9|6391.9|138
1653255000000|2022-05-22 21:30:00|6399|6395|6401.3|6397.3|6404.1|6400.1|6396.3|6392.3|106
1653255300000|2022-05-22 21:35:00|6401.7|6397.7|6401.1|6397.1|6404|6400|6399.5|6395.5|113
1653255600000|2022-05-22 21:40:00|6400.8|6396.8|6403.1|6399.1|6404|6400|6399.6|6395.6|75
1653255900000|2022-05-22 21:45:00|6400|6396|6403.3|6399.3|6403.8|6399.8|6399.6|6395.6|60
1653256200000|2022-05-22 21:50:00|6400.1|6396.1|6405.1|6401.1|6407.2|6403.2|6400.1|6396.1|79
1653256500000|2022-05-22 21:55:00|6405|6401|6409.2|6405.2|6410.7|6406.7|6404.5|6400.5|159
1653256800000|2022-05-22 22:00:00|6407.9|6403.9|6411.6|6407.9|6412.6|6408.6|6407.1|6403.1|278
1653257100000|2022-05-22 22:05:00|6411.4|6408|6412.6|6408.6|6413.1|6409.4|6410.2|6406.2|201
1653257400000|2022-05-22 22:10:00|6412.5|6408.7|6414.5|6411.3|6414.8|6411.4|6411.9|6408.3|308
1653257700000|2022-05-22 22:15:00|6414.4|6411.5|6416.5|6413.1|6417|6414.2|6413.7|6410.7|291
1653258000000|2022-05-22 22:20:00|6416.2|6413.2|6414|6411|6416.5|6413.5|6413.6|6410.5|287
1653258300000|2022-05-22 22:25:00|6414.1|6411.1|6413.7|6410.7|6415.9|6412.9|6413.5|6410.5|235
1653258600000|2022-05-22 22:30:00|6413.8|6410.8|6417.9|6414.9|6418.2|6415.2|6413.3|6410.3|293
1653258900000|2022-05-22 22:35:00|6417.7|6414.7|6418.8|6415.8|6420.3|6417.3|6416.8|6414|314
1653259200000|2022-05-22 22:40:00|6418.7|6415.7|6418.7|6415.7|6420|6417|6417.6|6414.6|253
1653259500000|2022-05-22 22:45:00|6418.5|6415.5|6422.2|6419.2|6422.4|6419.4|6418.3|6415.3|258
1653259800000|2022-05-22 22:50:00|6422.3|6419.3|6420.9|6417.4|6425.2|6422.2|6420|6417|497
1653260100000|2022-05-22 22:55:00|6420.7|6417.7|6422.8|6419.4|6424.1|6420.8|6420.7|6417.7|295
1653260400000|2022-05-22 23:00:00|6422.6|6419.6|6418.3|6416.5|6422.6|6419.6|6418.3|6415.9|280
1653260700000|2022-05-22 23:05:00|6418.4|6416.6|6422.1|6419.1|6422.7|6419.7|6418.4|6415.9|307
1653261000000|2022-05-22 23:10:00|6422|6419|6421.6|6418.6|6423.1|6420.1|6420.3|6417.8|309
1653261300000|2022-05-22 23:15:00|6421.7|6418.7|6423.3|6420.3|6426.3|6423.3|6421.7|6418.7|357
1653261600000|2022-05-22 23:20:00|6423.2|6420.2|6424.8|6421.8|6425.5|6422.5|6422|6419.7|305
1653261900000|2022-05-22 23:25:00|6424.5|6421.5|6424.9|6421.9|6426.7|6423.9|6423.6|6420.6|385
1653262200000|2022-05-22 23:30:00|6424.8|6421.8|6423.9|6420.9|6426|6423|6423.1|6420.7|277
1653262500000|2022-05-22 23:35:00|6423.7|6420.7|6423.9|6420.9|6425.4|6422.4|6421.9|6419.5|314
1653262800000|2022-05-22 23:40:00|6423.8|6420.8|6426.5|6423.5|6427.6|6424.6|6422.4|6420|258
1653263100000|2022-05-22 23:45:00|6426.6|6423.6|6425.2|6422.2|6426.6|6424|6423.7|6421.3|326
1653263400000|2022-05-22 23:50:00|6424.9|6421.9|6422|6420.2|6426.7|6423.7|6421.9|6419.8|317
1653263700000|2022-05-22 23:55:00|6421.9|6420.1|6421|6419.2|6424|6421.5|6420.9|6418.9|308
1653264000000|2022-05-23 00:00:00|6420.9|6419.1|6423.7|6421.9|6424.9|6422.5|6420.6|6418.8|463
1653264300000|2022-05-23 00:05:00|6423.6|6421.8|6423.4|6421.6|6424.4|6422.6|6419.8|6418|390
1653264600000|2022-05-23 00:10:00|6423.3|6421.5|6428.1|6426.3|6428.2|6426.4|6422.4|6420.6|342
1653264900000|2022-05-23 00:15:00|6428.5|6426.7|6435.9|6434.1|6436.1|6434.3|6427.8|6426|304
1653265200000|2022-05-23 00:20:00|6436|6434.2|6441.1|6438.1|6441.2|6438.7|6434.9|6432.5|413
1653265500000|2022-05-23 00:25:00|6441|6438|6444.8|6443|6445.2|6443.1|6440.1|6437.4|394
1653265800000|2022-05-23 00:30:00|6445|6443.2|6448.7|6446.9|6448.9|6447|6443.3|6441.5|366
1653266100000|2022-05-23 00:35:00|6448.6|6446.8|6447.7|6444.7|6453.7|6451.1|6446.9|6444.5|428
1653266400000|2022-05-23 00:40:00|6448.3|6445.9|6447.9|6444.9|6450|6447.6|6446.2|6443.3|472
1653266700000|2022-05-23 00:45:00|6448|6445|6448.1|6445.1|6449|6446.9|6445.8|6443.4|382
1653267000000|2022-05-23 00:50:00|6448.2|6445.2|6446.5|6444.7|6450.2|6448|6445.2|6442.6|490
1653267300000|2022-05-23 00:55:00|6447.1|6445.3|6449.4|6447.6|6449.5|6447.7|6444.1|6442.3|509
1653267600000|2022-05-23 01:00:00|6449.3|6447.5|6449|6446|6450.7|6448.3|6445.7|6443.6|496
1653267900000|2022-05-23 01:05:00|6449.1|6446.1|6450|6448.2|6451|6449.2|6446.9|6444.6|500
1653268200000|2022-05-23 01:10:00|6449.9|6448.1|6452.6|6450.8|6453.3|6451|6448.9|6447.1|390
1653268500000|2022-05-23 01:15:00|6452.8|6451|6453.4|6451.6|6454.5|6452.7|6450.6|6448.3|404
1653268800000|2022-05-23 01:20:00|6453.5|6451.7|6452.5|6450.7|6455|6453|6451.2|6449.2|389
1653269100000|2022-05-23 01:25:00|6452.3|6450.5|6455.6|6453.8|6455.7|6453.9|6452.3|6450.5|355
1653269400000|2022-05-23 01:30:00|6455.5|6453.7|6451.4|6449.6|6455.5|6453.7|6450.8|6449|410
1653269700000|2022-05-23 01:35:00|6451.3|6449.5|6457.1|6455.3|6457.2|6455.4|6449.8|6448|357
1653270000000|2022-05-23 01:40:00|6457.2|6455.4|6455.4|6453.6|6457.7|6455.9|6454.6|6452.8|360
1653270300000|2022-05-23 01:45:00|6455.3|6453.5|6453.6|6451.8|6455.9|6453.6|6450.2|6448.4|455
1653270600000|2022-05-23 01:50:00|6453.7|6451.9|6450.5|6448.7|6455.1|6453.3|6450.4|6448.5|497
1653270900000|2022-05-23 01:55:00|6450.6|6448.8|6450.4|6448.6|6451|6449.2|6448.3|6446.4|413
1653271200000|2022-05-23 02:00:00|6450.6|6448.8|6447.1|6445.3|6452.6|6449.9|6446.7|6444.9|369
1653271500000|2022-05-23 02:05:00|6447|6445.2|6452.5|6450.7|6454.9|6452.7|6446.7|6444.8|501
1653271800000|2022-05-23 02:10:00|6452.3|6450.5|6453.9|6452.1|6456.3|6454.3|6452.3|6450.5|447
1653272100000|2022-05-23 02:15:00|6454|6452.2|6453.9|6452.1|6455.6|6453.7|6452.3|6450.1|413
1653272400000|2022-05-23 02:20:00|6454|6452.2|6454.1|6452.3|6455.5|6453.2|6452.5|6450.5|339
1653272700000|2022-05-23 02:25:00|6454|6452.2|6454.5|6452.7|6457.1|6454.9|6453.9|6452.1|305
1653273000000|2022-05-23 02:30:00|6454.4|6452.6|6455.5|6453.7|6455.6|6453.8|6452.4|6450.3|333
1653273300000|2022-05-23 02:35:00|6455.6|6453.8|6460.7|6458.9|6462.2|6459.2|6455.4|6453.6|389
1653273600000|2022-05-23 02:40:00|6461|6459.2|6456.9|6455.1|6462.9|6460.8|6456.9|6455.1|417
1653273900000|2022-05-23 02:45:00|6457|6455.2|6455.4|6453.6|6458|6456.2|6454.6|6452.5|344
1653274200000|2022-05-23 02:50:00|6455.3|6453.5|6458.2|6455.2|6458.2|6455.8|6455.1|6452.8|352
1653274500000|2022-05-23 02:55:00|6457.7|6455.9|6460.7|6458.9|6461.6|6459.7|6456.3|6453.9|396
1653274800000|2022-05-23 03:00:00|6460.6|6458.8|6464.1|6462.3|6464.7|6462.3|6459.9|6457.6|470
1653275100000|2022-05-23 03:05:00|6464.2|6462.4|6467.3|6465.5|6469|6466.6|6463.6|6461.2|335
1653275400000|2022-05-23 03:10:00|6467.4|6465.6|6462.9|6461.1|6467.5|6465.7|6462.2|6460.4|367
1653275700000|2022-05-23 03:15:00|6462.7|6460.9|6458.5|6456.7|6463.4|6461.6|6458.2|6456.4|412
1653276000000|2022-05-23 03:20:00|6458.4|6456.6|6458.9|6457.1|6461.1|6459.3|6457.3|6455.5|449
1653276300000|2022-05-23 03:25:00|6458.8|6457|6454.4|6452.6|6458.9|6457.1|6454.3|6452|326
1653276600000|2022-05-23 03:30:00|6454.3|6452.5|6454.8|6451.8|6455.2|6452.9|6452.2|6449.8|472
1653276900000|2022-05-23 03:35:00|6454.5|6451.5|6451.6|6448.6|6454.5|6452.2|6450.4|6447.9|344
1653277200000|2022-05-23 03:40:00|6451.8|6448.8|6453|6451.2|6453.5|6451.7|6450.9|6448.3|337
1653277500000|2022-05-23 03:45:00|6453.1|6451.3|6453.1|6451.3|6454.6|6452.7|6451.8|6450|329
1653277800000|2022-05-23 03:50:00|6453|6451.2|6454.8|6453|6456|6453.8|6453|6451.2|316
1653278100000|2022-05-23 03:55:00|6454.9|6453.1|6454.3|6452.5|6456.2|6453.9|6454.1|6451.9|297
1653278400000|2022-05-23 04:00:00|6454.2|6452.4|6452.6|6449.6|6454.8|6453|6450.7|6448.9|402
1653278700000|2022-05-23 04:05:00|6452.5|6449.5|6454.6|6451.6|6454.6|6452.4|6452|6449.5|212
1653279000000|2022-05-23 04:10:00|6454.5|6451.5|6457.4|6454.4|6458.2|6455.6|6454.4|6451.5|358
1653279300000|2022-05-23 04:15:00|6457.5|6454.5|6456|6454.2|6458.2|6456.1|6455.8|6453.5|243
1653279600000|2022-05-23 04:20:00|6456.1|6454.3|6455.1|6453.3|6456.9|6454.9|6453.6|6451.7|327
1653279900000|2022-05-23 04:25:00|6455|6453.2|6454.3|6452.5|6455.7|6453.9|6453.9|6452|296
1653280200000|2022-05-23 04:30:00|6454.4|6452.6|6457.4|6455.6|6457.4|6455.6|6454.4|6452.5|181
1653280500000|2022-05-23 04:35:00|6457.5|6455.7|6456|6454.2|6459.8|6458|6455.3|6453.5|426
1653280800000|2022-05-23 04:40:00|6456.4|6454.6|6457.1|6455.3|6458|6456|6455.8|6454|248
1653281100000|2022-05-23 04:45:00|6457.2|6455.4|6455.5|6453.7|6457.6|6455.8|6454.8|6453|213
1653281400000|2022-05-23 04:50:00|6455.6|6453.8|6457.1|6455.3|6458|6455.8|6455.5|6453.7|257
1653281700000|2022-05-23 04:55:00|6457.2|6455.4|6456.1|6454.3|6458.1|6456.3|6455.7|6453.8|230
1653282000000|2022-05-23 05:00:00|6456.2|6454.4|6455.4|6453.6|6457|6455.2|6454.4|6452.6|344
1653282300000|2022-05-23 05:05:00|6455.5|6453.7|6456.3|6454.5|6456.8|6455|6454.2|6452.4|277
1653282600000|2022-05-23 05:10:00|6456.4|6454.6|6456.6|6454.8|6456.6|6454.8|6453.3|6451.5|319
1653282900000|2022-05-23 05:15:00|6456.7|6454.9|6456.7|6454.9|6459.3|6457.5|6456.7|6454.5|258
1653283200000|2022-05-23 05:20:00|6456.6|6454.8|6457.3|6455.5|6457.5|6455.7|6455.7|6453.9|306
1653283500000|2022-05-23 05:25:00|6456.9|6455.1|6456.9|6455.1|6458.5|6456.7|6455.7|6453.9|304
1653283800000|2022-05-23 05:30:00|6456.8|6455|6457.3|6455.5|6459|6457.2|6456.7|6454.8|346
1653284100000|2022-05-23 05:35:00|6457.4|6455.6|6458.4|6456.6|6459.2|6457.4|6456.3|6454.5|280
1653284400000|2022-05-23 05:40:00|6458.5|6456.7|6459.6|6457.8|6460.7|6458.9|6458.4|6456.6|336
1653284700000|2022-05-23 05:45:00|6459.7|6457.9|6476.3|6473.3|6477.9|6475.7|6459.6|6457.8|542
1653285000000|2022-05-23 05:50:00|6476.4|6473.4|6474.3|6471.3|6477.9|6475.2|6471.4|6468.4|718
1653285300000|2022-05-23 05:55:00|6474.2|6471.2|6468.7|6465.7|6476.6|6473.6|6468.2|6465.2|655
1653285600000|2022-05-23 06:00:00|6468.4|6465.4|6467|6464|6470.9|6467.9|6465.9|6462.9|619
1653285900000|2022-05-23 06:05:00|6467.5|6464.5|6465.1|6462.1|6468.2|6465.2|6463.1|6460.1|661
1653286200000|2022-05-23 06:10:00|6465.2|6462.2|6466.5|6463.5|6467.6|6464.6|6463.9|6460.9|601
1653286500000|2022-05-23 06:15:00|6466.7|6463.7|6472|6470.2|6472|6470.2|6462.5|6460.7|491
1653286800000|2022-05-23 06:20:00|6471.9|6470.1|6469.5|6467.7|6472.3|6470.5|6468.1|6466|481
1653287100000|2022-05-23 06:25:00|6469.4|6467.6|6463.4|6461.6|6471|6468.9|6462.3|6460.5|558
1653287400000|2022-05-23 06:30:00|6463.5|6461.7|6469.3|6467.5|6469.3|6467.5|6463.5|6461.7|427
1653287700000|2022-05-23 06:35:00|6469.9|6468.1|6469.9|6468.1|6472.5|6470.4|6467|6465|479
1653288000000|2022-05-23 06:40:00|6469.8|6468|6469.7|6467.9|6471.6|6469.6|6468.4|6466.6|467
1653288300000|2022-05-23 06:45:00|6470|6468.2|6470.3|6468.5|6474|6472.1|6470|6468|404
1653288600000|2022-05-23 06:50:00|6470.1|6468.3|6471.6|6469.8|6474.6|6472.5|6469.9|6468|422
1653288900000|2022-05-23 06:55:00|6471.7|6469.9|6473.3|6470.3|6475.2|6473|6471.4|6469|350
1653289200000|2022-05-23 07:00:00|6472.7|6470.9|6470.6|6468.8|6473.3|6471.5|6469.7|6467.9|451
1653289500000|2022-05-23 07:05:00|6470.8|6469|6474.1|6472.3|6474.3|6472.5|6467.9|6466.1|518
1653289800000|2022-05-23 07:10:00|6475.1|6472.1|6472.3|6470.5|6476.9|6474.6|6471.2|6468.9|560
1653290100000|2022-05-23 07:15:00|6472.2|6470.4|6475.7|6473.9|6476.4|6474.6|6471.6|6469.8|468
1653290400000|2022-05-23 07:20:00|6475.6|6473.8|6476.1|6474.3|6477.3|6475|6474.1|6472.1|444
1653290700000|2022-05-23 07:25:00|6476.2|6474.4|6476|6474.2|6478.4|6476.1|6474.2|6472.4|451
1653291000000|2022-05-23 07:30:00|6475.9|6474.1|6475.1|6473.3|6477.5|6475.7|6472.1|6470.3|400
1653291300000|2022-05-23 07:35:00|6475.2|6473.4|6471.2|6469.4|6475.6|6473.8|6470.9|6469.1|405
1653291600000|2022-05-23 07:40:00|6471.1|6469.3|6466.9|6465.1|6471.2|6469.4|6466.4|6464.6|485
1653291900000|2022-05-23 07:45:00|6467|6465.2|6466.3|6464.5|6469.9|6468.1|6465|6463|503
1653292200000|2022-05-23 07:50:00|6466.4|6464.6|6467.2|6465.4|6467.7|6465.9|6465|6463.2|433
1653292500000|2022-05-23 07:55:00|6467.1|6465.3|6466.1|6464.3|6469.6|6467.8|6465.4|6463.6|467
1653292800000|2022-05-23 08:00:00|6466|6464.2|6469.2|6467.4|6474.4|6472.3|6465.7|6463.9|571
1653293100000|2022-05-23 08:05:00|6469.1|6467.3|6470.1|6468.3|6472.7|6470.6|6468|6466.2|477
1653293400000|2022-05-23 08:10:00|6470|6468.2|6466.2|6464.4|6472|6469.8|6465.6|6463|533
1653293700000|2022-05-23 08:15:00|6466.3|6464.5|6467.7|6465.9|6471.2|6469.4|6465.4|6463.6|674
1653294000000|2022-05-23 08:20:00|6467.9|6466.1|6470.6|6468.8|6472.5|6470.7|6467.7|6465.9|481
1653294300000|2022-05-23 08:25:00|6470.7|6468.9|6469.1|6467.3|6472.8|6471|6467.7|6465.9|497
1653294600000|2022-05-23 08:30:00|6469.5|6467.7|6459.8|6458|6470|6467.8|6459.7|6457.9|512
1653294900000|2022-05-23 08:35:00|6460.3|6457.3|6461.6|6459.8|6463.2|6461.4|6454.4|6451.9|579
1653295200000|2022-05-23 08:40:00|6462.3|6459.3|6462.8|6461|6464.7|6462.4|6460.8|6458.6|489
1653295500000|2022-05-23 08:45:00|6462.9|6461.1|6465.8|6464|6466.5|6464.7|6462.5|6460.4|455
1653295800000|2022-05-23 08:50:00|6465.7|6463.9|6466.5|6464.7|6466.9|6465.1|6463.4|6461.6|437
1653296100000|2022-05-23 08:55:00|6466.4|6464.6|6471.3|6468.3|6473.6|6470.9|6464.3|6462.5|529
1653296400000|2022-05-23 09:00:00|6471.4|6468.4|6472.2|6470.4|6472.9|6470.6|6469|6466.6|634
1653296700000|2022-05-23 09:05:00|6472.3|6470.5|6477.2|6474.2|6478|6475.7|6472.1|6470.2|533
1653297000000|2022-05-23 09:10:00|6477.3|6474.3|6481.4|6478.4|6481.6|6479.1|6475.3|6472.9|520
1653297300000|2022-05-23 09:15:00|6481.5|6478.5|6477.9|6474.9|6482.6|6479.6|6476.1|6473.1|530
1653297600000|2022-05-23 09:20:00|6478|6475|6480.8|6477.8|6481.3|6478.8|6477|6474.3|518
1653297900000|2022-05-23 09:25:00|6480.3|6478.5|6481|6478|6481.3|6478.9|6477.1|6474.8|522
1653298200000|2022-05-23 09:30:00|6480.9|6477.9|6478.2|6475.2|6481.9|6479.4|6477.5|6475.1|471
1653298500000|2022-05-23 09:35:00|6478.3|6475.3|6479.6|6477.8|6480.9|6478.1|6477.6|6474.8|484
1653298800000|2022-05-23 09:40:00|6479.5|6477.7|6485.4|6482.4|6485.5|6483.1|6479.4|6477|532
1653299100000|2022-05-23 09:45:00|6484.8|6483|6478.3|6475.3|6485.4|6483|6477.2|6474.8|525
1653299400000|2022-05-23 09:50:00|6478.2|6475.2|6478.6|6476.8|6478.8|6477|6476.1|6473.8|348
1653299700000|2022-05-23 09:55:00|6478.5|6476.7|6475.2|6473.4|6479.1|6477|6474.3|6472.1|377
1653300000000|2022-05-23 10:00:00|6475.8|6472.8|6476|6474.2|6476.2|6474.4|6473.7|6471.5|384
1653300300000|2022-05-23 10:05:00|6475.8|6474|6477|6475.2|6477.6|6475.2|6473.1|6470.7|381
1653300600000|2022-05-23 10:10:00|6476.8|6475|6479.9|6476.9|6480.4|6478|6476.8|6475|361
1653300900000|2022-05-23 10:15:00|6480|6477|6478.9|6477.1|6481.6|6479.2|6477.9|6475.3|433
1653301200000|2022-05-23 10:20:00|6479.4|6476.4|6476.6|6474.8|6480.9|6478.6|6476.2|6474.1|439
1653301500000|2022-05-23 10:25:00|6477.2|6474.2|6479.3|6477.5|6479.3|6477.5|6474.9|6472.7|413
1653301800000|2022-05-23 10:30:00|6479.2|6477.4|6482.3|6480.5|6482.7|6480.9|6478.8|6476.7|397
1653302100000|2022-05-23 10:35:00|6482.4|6480.6|6484.4|6482.6|6484.5|6482.7|6481|6478.8|424
1653302400000|2022-05-23 10:40:00|6484.3|6482.5|6484.4|6482.6|6486|6483.9|6484.1|6481.8|376
1653302700000|2022-05-23 10:45:00|6484.3|6482.5|6486.3|6484.5|6488.1|6485.6|6482.4|6480.6|372
1653303000000|2022-05-23 10:50:00|6486.5|6484.7|6488|6486.2|6488.8|6486.3|6484.6|6482.8|290
1653303300000|2022-05-23 10:55:00|6487.9|6486.1|6491.1|6489.3|6492.1|6489.6|6487.9|6485.6|476
1653303600000|2022-05-23 11:00:00|6491.7|6488.7|6492.8|6491|6492.8|6491|6488.4|6486.6|471
1653303900000|2022-05-23 11:05:00|6492.6|6490.8|6490.6|6488.8|6493.3|6491|6488.3|6486.5|427
1653304200000|2022-05-23 11:10:00|6490.5|6488.7|6488.8|6487|6490.9|6489.1|6486.9|6485.1|417
1653304500000|2022-05-23 11:15:00|6488.9|6487.1|6486.6|6484.8|6489.6|6487.6|6484.8|6483|491
1653304800000|2022-05-23 11:20:00|6486.5|6484.7|6483|6481.2|6487.4|6485.6|6483|6481.2|388
1653305100000|2022-05-23 11:25:00|6483.5|6481.7|6483.7|6481.9|6485|6483.2|6483|6480.6|389
1653305400000|2022-05-23 11:30:00|6483.9|6482.1|6483.4|6481.6|6485|6483.2|6481.9|6479.8|368
1653305700000|2022-05-23 11:35:00|6483.3|6481.5|6477.4|6475.6|6483.7|6481.9|6477|6474.9|409
1653306000000|2022-05-23 11:40:00|6477.3|6475.5|6479.1|6477.3|6480|6478.2|6476.6|6474.2|379
1653306300000|2022-05-23 11:45:00|6479|6477.2|6477.6|6475.8|6479.9|6477.7|6476.1|6474.3|344
1653306600000|2022-05-23 11:50:00|6477.7|6475.9|6478.9|6477.1|6481.2|6479.4|6477.7|6475.9|356
1653306900000|2022-05-23 11:55:00|6478.8|6477|6475.4|6473.6|6479.1|6477.3|6474.3|6472.1|333
1653307200000|2022-05-23 12:00:00|6475.9|6474.1|6478.1|6476.3|6479.5|6477.7|6475.2|6473.4|467
1653307500000|2022-05-23 12:05:00|6478.4|6476.6|6477.6|6475.8|6480.5|6478.7|6477.5|6475.7|358
1653307800000|2022-05-23 12:10:00|6477.7|6475.9|6475.3|6473.5|6477.8|6476|6474.9|6473.1|410
1653308100000|2022-05-23 12:15:00|6475.5|6473.7|6474.4|6472.6|6476.5|6474.7|6473.7|6471.9|378
1653308400000|2022-05-23 12:20:00|6474.5|6472.7|6477.3|6475.5|6479.3|6477.5|6474.5|6472.7|476
1653308700000|2022-05-23 12:25:00|6477.2|6475.4|6471.4|6468.4|6477.9|6476.1|6470.1|6467.5|491
1653309000000|2022-05-23 12:30:00|6471.3|6468.3|6468.2|6466.4|6471.4|6468.4|6464.8|6462.8|533
1653309300000|2022-05-23 12:35:00|6468.1|6466.3|6471.8|6470|6472.4|6470.3|6468.1|6465.6|455
1653309600000|2022-05-23 12:40:00|6471.7|6469.9|6469.3|6467.5|6473.4|6471.2|6469.3|6467.2|404
1653309900000|2022-05-23 12:45:00|6469.5|6467.7|6467.8|6466|6470.9|6468.4|6467|6465.2|445
1653310200000|2022-05-23 12:50:00|6467.9|6466.1|6470.6|6468.8|6472.3|6470.5|6467.8|6466|397
1653310500000|2022-05-23 12:55:00|6470.9|6469.1|6470.6|6468.8|6472.3|6470.5|6468.8|6467|389
1653310800000|2022-05-23 13:00:00|6471|6469.2|6467.6|6465.8|6472.6|6470.8|6467|6465.2|409
1653311100000|2022-05-23 13:05:00|6467.8|6466|6467|6465.2|6468.7|6466.9|6465.7|6463.9|388
1653311400000|2022-05-23 13:10:00|6466.9|6465.1|6470.5|6468.7|6471.2|6468.9|6466.3|6464.5|436
1653311700000|2022-05-23 13:15:00|6470.6|6468.8|6471.4|6469.6|6472.8|6471|6469.6|6467.8|354
1653312000000|2022-05-23 13:20:00|6471.5|6469.7|6471.7|6469.9|6472.3|6470.5|6469.4|6467.3|316
1653312300000|2022-05-23 13:25:00|6472|6470.2|6466.8|6465|6472.1|6470.3|6466|6463.4|396
1653312600000|2022-05-23 13:30:00|6466.9|6465.1|6467.6|6465.8|6467.6|6465.8|6462.8|6460.4|635
1653312900000|2022-05-23 13:35:00|6467.7|6465.9|6462.8|6461|6469.3|6467.5|6460.3|6458.4|601
1653313200000|2022-05-23 13:40:00|6462.7|6460.9|6468.8|6467|6469.6|6467.6|6461.2|6459.4|624
1653313500000|2022-05-23 13:45:00|6468.5|6466.7|6473.1|6471.3|6474|6471.7|6466.2|6464.4|576
1653313800000|2022-05-23 13:50:00|6472.9|6471.1|6474|6472.2|6477.9|6476.1|6472.5|6470.1|623
1653314100000|2022-05-23 13:55:00|6474.2|6472.4|6470.2|6468.4|6475.1|6473.3|6468|6466.2|626
1653314400000|2022-05-23 14:00:00|6470.1|6468.3|6462.6|6460.8|6470.3|6468.5|6460.1|6457.7|676
1653314700000|2022-05-23 14:05:00|6463.1|6461.3|6467.6|6465.8|6468.5|6466.2|6462.1|6460.3|621
1653315000000|2022-05-23 14:10:00|6467.7|6465.9|6470.1|6468.3|6471.4|6469.1|6465.8|6464|612
1653315300000|2022-05-23 14:15:00|6470.7|6467.7|6477|6475.2|6478.1|6475.8|6469.8|6467.5|663
1653315600000|2022-05-23 14:20:00|6477.1|6475.3|6477.1|6475.3|6479.2|6477.3|6474.5|6472.5|604
1653315900000|2022-05-23 14:25:00|6477|6475.2|6475.8|6474|6478.7|6476.9|6469.8|6468|640
1653316200000|2022-05-23 14:30:00|6476|6474.2|6471.3|6469.5|6476.7|6474.9|6469.7|6467.9|570
1653316500000|2022-05-23 14:35:00|6471.4|6469.6|6473.5|6471.7|6474.4|6472.5|6469.9|6468.1|470
1653316800000|2022-05-23 14:40:00|6473.7|6471.9|6472.5|6470.7|6476.8|6475|6471.2|6469.4|425
1653317100000|2022-05-23 14:45:00|6472.6|6470.8|6469.1|6467.3|6472.7|6470.9|6468.5|6466.7|460
1653317400000|2022-05-23 14:50:00|6468.9|6467.1|6465.4|6463.6|6469.6|6467.8|6464.1|6462.3|673
1653317700000|2022-05-23 14:55:00|6465.3|6463.5|6465.2|6463.4|6468.1|6466.3|6464|6462.2|520
1653318000000|2022-05-23 15:00:00|6465.4|6463.6|6470|6468.2|6470.6|6468.8|6462.6|6460.8|551
1653318300000|2022-05-23 15:05:00|6470.1|6468.3|6472.3|6470.5|6473|6471.2|6470.1|6468|486
1653318600000|2022-05-23 15:10:00|6472.4|6470.6|6475.4|6473.6|6475.6|6473.8|6470|6468.2|468
1653318900000|2022-05-23 15:15:00|6475.3|6473.5|6472.1|6470.3|6476|6474.2|6471.5|6469.7|516
1653319200000|2022-05-23 15:20:00|6472.2|6470.4|6469.5|6467.7|6473.1|6471.3|6469.5|6467.7|509
1653319500000|2022-05-23 15:25:00|6469.4|6467.6|6473.1|6471.3|6473.6|6471.8|6469.4|6467.6|464
1653319800000|2022-05-23 15:30:00|6473.3|6471.5|6473.1|6471.3|6474.7|6472.9|6471.6|6469.8|398
1653320100000|2022-05-23 15:35:00|6473.2|6471.4|6469.4|6467.6|6473.7|6471.9|6469|6467.2|416
1653320400000|2022-05-23 15:40:00|6469.5|6467.7|6467.5|6465.7|6470.1|6468.1|6467.5|6465.7|407
1653320700000|2022-05-23 15:45:00|6467.4|6465.6|6464.6|6462.8|6467.5|6465.7|6463.5|6461.7|383
1653321000000|2022-05-23 15:50:00|6464.7|6462.9|6463.1|6461.3|6465.1|6463.3|6460.6|6458.8|437
1653321300000|2022-05-23 15:55:00|6463.2|6461.4|6462.1|6460.3|6465.1|6463.3|6461.8|6460|444
1653321600000|2022-05-23 16:00:00|6461.7|6459.9|6464.6|6462.8|6466|6464.2|6461.5|6459.7|402
1653321900000|2022-05-23 16:05:00|6464.5|6462.7|6466.2|6464.4|6467.4|6465.6|6462.5|6460.7|355
1653322200000|2022-05-23 16:10:00|6466|6464.2|6465.2|6463.4|6466.8|6465|6464.9|6463.1|346
1653322500000|2022-05-23 16:15:00|6465.3|6463.5|6460.6|6458.8|6465.3|6463.5|6460.1|6458.3|377
1653322800000|2022-05-23 16:20:00|6460.7|6458.9|6463.3|6461.5|6464.3|6462.5|6460.2|6458.4|409
1653323100000|2022-05-23 16:25:00|6463.4|6461.6|6462.6|6460.8|6463.8|6462|6460.9|6459.1|389
1653323400000|2022-05-23 16:30:00|6462.8|6461|6460.3|6458.5|6463.2|6461|6460.1|6458.2|300
1653323700000|2022-05-23 16:35:00|6460.4|6458.6|6463.8|6462|6463.9|6462.1|6459.4|6457|376
1653324000000|2022-05-23 16:40:00|6463.9|6462.1|6466.7|6464.9|6466.7|6464.9|6462.6|6460.8|287
1653324300000|2022-05-23 16:45:00|6466.6|6464.8|6465.8|6464|6467.8|6465.4|6463.9|6462.1|261
1653324600000|2022-05-23 16:50:00|6465.7|6463.9|6463.2|6461.4|6466.3|6464.5|6462.6|6460.8|310
1653324900000|2022-05-23 16:55:00|6463.3|6461.5|6463.3|6461.5|6463.7|6461.9|6460.6|6458.8|365
1653325200000|2022-05-23 17:00:00|6463.4|6461.6|6460.1|6458.3|6463.6|6461.8|6460|6458.2|332
1653325500000|2022-05-23 17:05:00|6459.9|6458.1|6461.6|6459.8|6462.2|6460.4|6459.6|6457.3|317
1653325800000|2022-05-23 17:10:00|6461.5|6459.7|6463.1|6461.3|6463.2|6461.4|6460.6|6458.8|275
1653326100000|2022-05-23 17:15:00|6463|6461.2|6457.1|6455.3|6463.2|6461.4|6455.5|6453.7|414
1653326400000|2022-05-23 17:20:00|6457|6455.2|6456.2|6454.4|6457.7|6455.3|6452.4|6450.2|460
1653326700000|2022-05-23 17:25:00|6455.9|6454.1|6458.9|6457.1|6459.1|6457.3|6455.9|6453.7|315
1653327000000|2022-05-23 17:30:00|6458.8|6457|6461.8|6460|6463.4|6461.2|6458.3|6456.5|326
1653327300000|2022-05-23 17:35:00|6462.1|6460.3|6463.2|6461.4|6464.8|6462.7|6461.3|6459.5|316
1653327600000|2022-05-23 17:40:00|6463.1|6461.3|6463.7|6461.9|6464.3|6462.5|6461.9|6459.9|345
1653327900000|2022-05-23 17:45:00|6463.6|6461.8|6463.3|6461.5|6464.4|6462.6|6462.8|6461|354
1653328200000|2022-05-23 17:50:00|6463.4|6461.6|6462|6460.2|6463.6|6461.7|6461.4|6459.6|326
1653328500000|2022-05-23 17:55:00|6462.1|6460.3|6462.8|6461|6463|6461.2|6461.1|6459.3|247
1653328800000|2022-05-23 18:00:00|6462.9|6461.1|6462.3|6460.5|6464|6462.2|6461.6|6459.8|345
1653329100000|2022-05-23 18:05:00|6462.4|6460.6|6462.4|6460.6|6463|6461.2|6461.2|6459.4|281
1653329400000|2022-05-23 18:10:00|6462.3|6460.5|6463.7|6461.9|6464|6462.2|6462.2|6460.4|258
1653329700000|2022-05-23 18:15:00|6463.6|6461.8|6462.6|6460.8|6463.6|6461.8|6461.3|6459.5|254
1653330000000|2022-05-23 18:20:00|6462.5|6460.7|6462.8|6461|6463.3|6461.2|6461.5|6459.7|227
1653330300000|2022-05-23 18:25:00|6462.9|6461.1|6465.4|6463.6|6466.4|6464.6|6462.3|6460.5|338
1653330600000|2022-05-23 18:30:00|6465.5|6463.7|6466.8|6465|6467.8|6466|6465.2|6463.4|294
1653330900000|2022-05-23 18:35:00|6466.5|6464.7|6467.2|6465.4|6468.9|6467.1|6466.5|6464.7|284
1653331200000|2022-05-23 18:40:00|6466.7|6464.9|6470.5|6468.7|6470.5|6468.7|6466.6|6464.8|292
1653331500000|2022-05-23 18:45:00|6470.6|6468.8|6468.2|6466.4|6471.3|6469.5|6466.9|6465.1|344
1653331800000|2022-05-23 18:50:00|6468.1|6466.3|6465.9|6464.1|6468.6|6466.8|6464.7|6462.9|344
1653332100000|2022-05-23 18:55:00|6465.7|6463.9|6465.5|6461.9|6466.8|6464|6464.2|6461.8|279
1653332400000|2022-05-23 19:00:00|6464.7|6462.9|6464|6462.2|6469.3|6465.3|6463.3|6461.3|191
1653332700000|2022-05-23 19:05:00|6464.1|6462.3|6465.2|6463.4|6465.9|6464.1|6463.6|6461.8|221
1653333000000|2022-05-23 19:10:00|6465.5|6463.7|6461.8|6460|6465.6|6463.8|6460.6|6458.2|373
1653333300000|2022-05-23 19:15:00|6461.3|6459.5|6461.5|6459.7|6462.2|6459.8|6459.4|6457.3|295
1653333600000|2022-05-23 19:20:00|6461.4|6459.6|6460.5|6458.7|6462.4|6460.6|6459.6|6457.6|387
1653333900000|2022-05-23 19:25:00|6460.4|6458.6|6460.6|6458.8|6462.5|6460.5|6459.8|6457.7|310
1653334200000|2022-05-23 19:30:00|6460.7|6458.9|6464.6|6462.8|6465|6463.2|6460.6|6458.7|306
1653334500000|2022-05-23 19:35:00|6464.5|6462.7|6463.7|6460.7|6466|6464.2|6462.6|6459.9|330
1653334800000|2022-05-23 19:40:00|6463.8|6460.8|6463.2|6461.4|6464.6|6462.6|6462.1|6459.7|254
1653335100000|2022-05-23 19:45:00|6463.1|6461.3|6462.1|6460.3|6463.8|6461.5|6461.6|6459.1|206
1653335400000|2022-05-23 19:50:00|6462.2|6460.4|6462.3|6460.5|6463.9|6461.8|6461.8|6459.6|264
1653335700000|2022-05-23 19:55:00|6462.2|6460.4|6464.5|6462.7|6465.3|6462.9|6461.9|6460.1|368
1653336000000|2022-05-23 20:00:00|6464.6|6462.8|6466.8|6465|6466.9|6465.1|6464.5|6462.6|185
1653336300000|2022-05-23 20:05:00|6466.7|6464.9|6467.2|6465.4|6468.2|6465.7|6466.3|6463.9|276
1653336600000|2022-05-23 20:10:00|6467.1|6465.3|6466.1|6464.3|6468|6465.6|6465.2|6462.9|252
1653336900000|2022-05-23 20:15:00|6466.7|6463.7|6466.7|6464.9|6467.4|6465|6466|6463.7|129
1653337200000|2022-05-23 20:20:00|6466.3|6464.5|6464|6462.2|6466.8|6464.5|6463.9|6461.6|136
1653337500000|2022-05-23 20:25:00|6464.6|6461.6|6465|6463.2|6465.3|6463.3|6463.5|6461.4|168
1653337800000|2022-05-23 20:30:00|6465.1|6463.3|6465.1|6463.3|6465.8|6463.4|6464.8|6462.4|195
1653338100000|2022-05-23 20:35:00|6465|6463.2|6466.9|6465.1|6466.9|6465.1|6465|6463|130
1653338400000|2022-05-23 20:40:00|6466.8|6465|6468.4|6466.6|6468.4|6466.6|6466.8|6464.3|151
1653338700000|2022-05-23 20:45:00|6468.8|6467|6467.2|6464.2|6469.8|6467.4|6466.8|6464.1|144
1653339000000|2022-05-23 20:50:00|6467.3|6464.3|6467.9|6464.9|6468.2|6465.6|6467.1|6464.1|177
1653339300000|2022-05-23 20:55:00|6468|6465|6472.9|6468.9|6473.6|6469.6|6467.5|6465|199
1653339600000|2022-05-23 21:00:00|6473.5|6469.5|6472.5|6468.5|6475.8|6471.8|6465.5|6461.5|66
1653339900000|2022-05-23 21:05:00|6472.4|6468.4|6464.6|6460.6|6473.1|6469.1|6463|6459|106
1653340200000|2022-05-23 21:10:00|6464.5|6460.5|6466.6|6462.6|6468.6|6464.6|6463.9|6459.9|144
1653340500000|2022-05-23 21:15:00|6465.3|6461.3|6466.3|6462.3|6467.8|6463.8|6465.3|6461.3|103
1653340800000|2022-05-23 21:20:00|6465.7|6461.7|6470.7|6466.7|6470.9|6466.9|6465.6|6461.6|149
1653341100000|2022-05-23 21:25:00|6470.6|6466.6|6469.9|6465.9|6471.1|6467.1|6466.8|6462.8|154
1653341400000|2022-05-23 21:30:00|6469.8|6465.8|6470.1|6466.1|6470.5|6466.5|6469.4|6465.4|114
1653341700000|2022-05-23 21:35:00|6469.6|6465.6|6469|6465|6473.7|6469.7|6465.7|6461.7|191
1653342000000|2022-05-23 21:40:00|6468.7|6464.7|6470.2|6466.2|6472.8|6468.8|6468.1|6464.1|184
1653342300000|2022-05-23 21:45:00|6470.3|6466.3|6469.8|6465.8|6470.9|6466.9|6468.6|6464.6|141
1653342600000|2022-05-23 21:50:00|6469.7|6465.7|6470.8|6466.8|6474.4|6470.4|6468.5|6464.5|163
1653342900000|2022-05-23 21:55:00|6471.3|6467.3|6471.8|6467.8|6473.8|6469.8|6469.2|6465.2|177
1653343200000|2022-05-23 22:00:00|6474.5|6470.5|6465.7|6461.7|6474.7|6470.7|6462.7|6458.7|314
1653343500000|2022-05-23 22:05:00|6465.8|6461.8|6462.5|6458.5|6467.3|6463.3|6461.2|6457.2|314
1653343800000|2022-05-23 22:10:00|6462.4|6458.4|6461.5|6457.5|6462.5|6458.5|6459.1|6455.1|211
1653344100000|2022-05-23 22:15:00|6461.6|6457.6|6463.8|6459.8|6465.9|6461.9|6461.6|6457.6|256
1653344400000|2022-05-23 22:20:00|6464|6460|6462.3|6458.3|6464.8|6460.8|6460.9|6457.1|210
1653344700000|2022-05-23 22:25:00|6462.1|6458.1|6462|6458|6463.8|6459.8|6460.8|6457.1|289
1653345000000|2022-05-23 22:30:00|6462.1|6458.1|6460.7|6456.7|6463.2|6459.2|6459.8|6455.9|344
1653345300000|2022-05-23 22:35:00|6460.8|6456.8|6461.3|6457.3|6461.3|6457.3|6457.5|6453.9|274
1653345600000|2022-05-23 22:40:00|6461.2|6457.2|6466.1|6462.1|6472.4|6468.4|6459.6|6455.6|294
1653345900000|2022-05-23 22:45:00|6465|6461|6452.7|6448.7|6473|6469|6451.1|6447.6|463
1653346200000|2022-05-23 22:50:00|6452.5|6448.5|6454.8|6450.8|6456.5|6452.5|6451|6447.5|397
1653346500000|2022-05-23 22:55:00|6454.6|6450.6|6454.2|6450.2|6454.8|6450.8|6451.7|6447.7|389
1653346800000|2022-05-23 23:00:00|6453.8|6449.8|6455.1|6452.1|6456|6452.4|6453.6|6449.8|291
1653347100000|2022-05-23 23:05:00|6454.9|6451.9|6456.4|6453|6458.1|6454.1|6454.9|6451.8|377
1653347400000|2022-05-23 23:10:00|6456.5|6452.5|6452.3|6449.3|6457|6453.1|6452.2|6449.1|325
1653347700000|2022-05-23 23:15:00|6451.8|6448.8|6450.9|6447.9|6451.8|6448.8|6449|6446|216
1653348000000|2022-05-23 23:20:00|6451|6448|6450.1|6447.1|6451|6448|6449.6|6446.6|155
1653348300000|2022-05-23 23:25:00|6450.2|6447.2|6449.4|6446.4|6451.5|6448.5|6449.3|6446.3|184
1653348600000|2022-05-23 23:30:00|6449.3|6446.3|6447.2|6444.2|6450.5|6447.5|6446.5|6444.1|275
1653348900000|2022-05-23 23:35:00|6447.3|6444.3|6450.2|6447.2|6451.1|6448.1|6446.8|6444.3|257
1653349200000|2022-05-23 23:40:00|6450.3|6447.3|6452.7|6449.7|6453.4|6450.6|6450.3|6447.3|242
1653349500000|2022-05-23 23:45:00|6452.8|6449.8|6453.5|6450.5|6454.5|6451.9|6451.4|6448.7|286
1653349800000|2022-05-23 23:50:00|6453.4|6450.4|6450.1|6447.1|6453.9|6451.4|6448.6|6446.1|367
1653350100000|2022-05-23 23:55:00|6450|6447|6446.1|6444.3|6450.4|6448.2|6446|6444.2|323
1653350400000|2022-05-24 00:00:00|6445.9|6444.1|6443|6440|6447.3|6445.3|6439.1|6436.5|555
1653350700000|2022-05-24 00:05:00|6443.1|6440.1|6443.2|6440.2|6444.9|6442.2|6441|6438.5|465
1653351000000|2022-05-24 00:10:00|6442.6|6440.8|6443.1|6441.3|6443.6|6441.4|6440.2|6437.9|345
1653351300000|2022-05-24 00:15:00|6443.2|6441.4|6438|6436.2|6444.9|6443.1|6437.9|6435.7|326
1653351600000|2022-05-24 00:20:00|6437.9|6436.1|6437.2|6435.4|6438.7|6436.9|6436.3|6434.2|433
1653351900000|2022-05-24 00:25:00|6436.9|6435.1|6436.3|6434.5|6439.3|6437.1|6436.1|6433.8|237
1653352200000|2022-05-24 00:30:00|6436|6434.2|6439.2|6437.4|6440.8|6438.5|6436|6434|329
1653352500000|2022-05-24 00:35:00|6439.1|6437.3|6438.1|6436.3|6440.6|6438.2|6437.9|6435.6|286
1653352800000|2022-05-24 00:40:00|6438.2|6436.4|6439.7|6437.9|6440.2|6438.4|6437.3|6435.5|280
1653353100000|2022-05-24 00:45:00|6439.6|6437.8|6441|6439.2|6442|6440.2|6438.5|6436.7|296
1653353400000|2022-05-24 00:50:00|6440.7|6438.9|6438.5|6436.7|6442|6440.2|6438.2|6436.4|312
1653353700000|2022-05-24 00:55:00|6438.3|6436.5|6436|6434.2|6438.5|6436.7|6435.1|6433.3|289
1653354000000|2022-05-24 01:00:00|6436.1|6434.3|6435.7|6433.9|6437.6|6435.2|6433.6|6431.8|298
1653354300000|2022-05-24 01:05:00|6435.8|6434|6435.6|6433.8|6437.4|6435.2|6432.6|6430.8|335
1653354600000|2022-05-24 01:10:00|6435.4|6433.6|6436.2|6434.4|6437|6434.7|6434.4|6432.6|309
1653354900000|2022-05-24 01:15:00|6436|6434.2|6435.5|6433.7|6436.4|6434.6|6433.5|6431.7|382
1653355200000|2022-05-24 01:20:00|6435.4|6433.6|6441.3|6439.5|6441.3|6439.5|6435.4|6433.6|366
1653355500000|2022-05-24 01:25:00|6441.2|6439.4|6441.2|6439.4|6443.2|6441.1|6439.7|6437.9|281
1653355800000|2022-05-24 01:30:00|6441.5|6439.7|6433.5|6431.7|6441.5|6439.7|6433|6430.6|464
1653356100000|2022-05-24 01:35:00|6433.6|6431.8|6437|6435.2|6438.2|6436.2|6433.4|6431.2|445
1653356400000|2022-05-24 01:40:00|6437.1|6435.3|6436.8|6435|6440.4|6438.1|6436.7|6434.2|446
1653356700000|2022-05-24 01:45:00|6436.9|6435.1|6437.5|6435.7|6440.1|6437.2|6436.3|6433.9|451
1653357000000|2022-05-24 01:50:00|6437.6|6435.8|6438.5|6436.7|6439.3|6436.9|6435|6433.2|436
1653357300000|2022-05-24 01:55:00|6438.6|6436.8|6434.8|6431.8|6439.3|6436.8|6432.2|6430.4|341
1653357600000|2022-05-24 02:00:00|6435|6432|6434.8|6433|6435.3|6433.4|6432.2|6430.4|412
1653357900000|2022-05-24 02:05:00|6434.7|6432.9|6432.5|6430.7|6434.7|6432.9|6432.1|6430.1|362
1653358200000|2022-05-24 02:10:00|6432.6|6430.8|6432.2|6430.4|6434.3|6432.5|6432.1|6429.9|314
1653358500000|2022-05-24 02:15:00|6432.1|6430.3|6430|6428.2|6433.4|6431.2|6429.4|6427.5|326
1653358800000|2022-05-24 02:20:00|6430.5|6428.7|6431|6429.2|6431.9|6429.7|6428.9|6427.1|334
1653359100000|2022-05-24 02:25:00|6430.9|6429.1|6431.7|6429.9|6432|6430.2|6429.4|6427.6|283
1653359400000|2022-05-24 02:30:00|6431.8|6430|6433.6|6431.8|6434.2|6432.4|6431.7|6429.9|277
1653359700000|2022-05-24 02:35:00|6433.7|6431.9|6434.2|6432.4|6435.3|6433.5|6433.1|6431.2|356
1653360000000|2022-05-24 02:40:00|6434|6432.2|6435.2|6433.4|6435.6|6433.8|6433.7|6431.2|342
1653360300000|2022-05-24 02:45:00|6435.1|6433.3|6433.6|6431.8|6435.2|6433.4|6431.1|6429|335
1653360600000|2022-05-24 02:50:00|6433.5|6431.7|6435.3|6433.5|6436.3|6434.1|6433.3|6430.9|312
1653360900000|2022-05-24 02:55:00|6435.4|6433.6|6436.7|6434.9|6436.7|6434.9|6434.5|6432.7|280
1653361200000|2022-05-24 03:00:00|6436.6|6434.8|6436.9|6435.1|6438.5|6436.7|6436.3|6434.4|276
1653361500000|2022-05-24 03:05:00|6437|6435.2|6436.1|6434.3|6437.4|6435.3|6434.5|6432.2|316
1653361800000|2022-05-24 03:10:00|6436|6434.2|6437.2|6435.4|6437.9|6436.1|6435.5|6433.5|264
1653362100000|2022-05-24 03:15:00|6437.3|6435.5|6439.2|6437.4|6440.1|6438.1|6437.2|6435.4|334
1653362400000|2022-05-24 03:20:00|6439.1|6437.3|6437|6435.2|6439.2|6437.4|6436.8|6434.6|318
1653362700000|2022-05-24 03:25:00|6436.9|6435.1|6437|6435.2|6438|6435.6|6435.4|6433.6|274
1653363000000|2022-05-24 03:30:00|6437.1|6435.3|6437.1|6435.3|6439.6|6437.8|6436.7|6434.9|297
1653363300000|2022-05-24 03:35:00|6437.2|6435.4|6439.7|6437.9|6440.2|6438.3|6437.1|6435.1|250
1653363600000|2022-05-24 03:40:00|6439.6|6437.8|6439.9|6438.1|6441.4|6439.6|6439.3|6437.1|270
1653363900000|2022-05-24 03:45:00|6439.8|6438|6440.2|6438.4|6441|6439|6439.4|6437|272
1653364200000|2022-05-24 03:50:00|6440.1|6438.3|6439.3|6437.5|6440.8|6439|6439.1|6436.9|290
1653364500000|2022-05-24 03:55:00|6439.4|6437.6|6441|6439.2|6442|6440.2|6439.2|6437|333
1653364800000|2022-05-24 04:00:00|6440.9|6439.1|6441.3|6438.3|6442.2|6440.4|6439.1|6437.1|285
1653365100000|2022-05-24 04:05:00|6441.2|6438.2|6440.3|6438.5|6441.5|6439.3|6438.3|6436.5|288
1653365400000|2022-05-24 04:10:00|6440.4|6438.6|6438|6436.2|6440.4|6438.6|6436.6|6434.8|234
1653365700000|2022-05-24 04:15:00|6437.9|6436.1|6438.8|6437|6440.4|6438|6437.7|6435.7|278
1653366000000|2022-05-24 04:20:00|6438.7|6436.9|6438.1|6436.3|6439.4|6437.6|6437.1|6435.3|215
1653366300000|2022-05-24 04:25:00|6438.2|6436.4|6435.8|6434|6439.1|6437.3|6435.6|6433.8|241
1653366600000|2022-05-24 04:30:00|6435.7|6433.9|6437.5|6435.7|6438.9|6436.5|6435.7|6433.8|211
1653366900000|2022-05-24 04:35:00|6437.4|6435.6|6437.5|6435.7|6438|6435.9|6436.3|6434.1|295
1653367200000|2022-05-24 04:40:00|6437.4|6435.6|6437|6434|6439|6436.5|6435.4|6433.4|295
1653367500000|2022-05-24 04:45:00|6436.9|6433.9|6433.9|6430.9|6437.3|6435|6433.3|6430.9|293
1653367800000|2022-05-24 04:50:00|6433.2|6431.4|6433.2|6431.4|6434.8|6433|6432.5|6430.1|264
1653368100000|2022-05-24 04:55:00|6433|6431.2|6433.4|6430.4|6433.9|6431.9|6431.8|6429.6|252
1653368400000|2022-05-24 05:00:00|6432.8|6431|6433.2|6431.4|6433.8|6431.9|6431.8|6429.6|326
1653368700000|2022-05-24 05:05:00|6433.3|6431.5|6436.3|6434.5|6436.6|6434.8|6433.2|6430.7|292
1653369000000|2022-05-24 05:10:00|6436.1|6434.3|6432.7|6429.7|6437.4|6435|6432.7|6429.7|355
1653369300000|2022-05-24 05:15:00|6432.2|6429.2|6435.1|6433.3|6436.3|6433.8|6431.6|6429.2|350
1653369600000|2022-05-24 05:20:00|6435.2|6433.4|6434.5|6432.7|6436.6|6434.3|6433.8|6431.5|303
1653369900000|2022-05-24 05:25:00|6434.4|6432.6|6434.5|6432.7|6436.4|6434.6|6434.3|6432.1|277
1653370200000|2022-05-24 05:30:00|6435.3|6433.5|6444.7|6442.9|6445|6442.9|6434.2|6432|449
1653370500000|2022-05-24 05:35:00|6445|6443.2|6442.5|6439.5|6448.1|6445.7|6440.5|6438.1|463
1653370800000|2022-05-24 05:40:00|6442.6|6439.6|6440|6437|6442.8|6440.3|6439.6|6437|381
1653371100000|2022-05-24 05:45:00|6439.9|6436.9|6440.7|6438.9|6442.8|6441|6439.4|6436.8|440
1653371400000|2022-05-24 05:50:00|6441.3|6438.3|6442.2|6440.4|6442.9|6441.1|6439|6437.2|394
1653371700000|2022-05-24 05:55:00|6442|6440.2|6443.1|6441.3|6444.2|6441.7|6441.3|6439|372
1653372000000|2022-05-24 06:00:00|6442.9|6441.1|6443.8|6440.8|6445.6|6443.4|6442.7|6440.6|445
1653372300000|2022-05-24 06:05:00|6443.7|6440.7|6443.7|6441.9|6446.2|6444.4|6442.6|6440.7|347
1653372600000|2022-05-24 06:10:00|6443.8|6442|6441.4|6439.6|6443.8|6442|6441.2|6439.4|251
1653372900000|2022-05-24 06:15:00|6441.3|6439.5|6443.1|6441.3|6444.7|6442.9|6441.3|6439.5|372
1653373200000|2022-05-24 06:20:00|6443|6441.2|6439.3|6437.5|6443.8|6441.7|6439.3|6437.5|332
1653373500000|2022-05-24 06:25:00|6439.4|6437.6|6438.9|6435.9|6440|6438|6436.5|6434.7|344
1653373800000|2022-05-24 06:30:00|6438.8|6435.8|6439.3|6436.3|6441.3|6438.6|6438.7|6435.8|283
1653374100000|2022-05-24 06:35:00|6439.2|6436.2|6433.6|6430.6|6439.2|6436.5|6433.2|6430.6|309
1653374400000|2022-05-24 06:40:00|6433.4|6430.4|6436.8|6435|6438.1|6435.6|6432.3|6429.8|383
1653374700000|2022-05-24 06:45:00|6436.7|6434.9|6438.3|6436.5|6439.1|6436.9|6435.6|6433.3|451
1653375000000|2022-05-24 06:50:00|6438.2|6436.4|6443.7|6440.7|6444.4|6441.9|6438.2|6436.2|469
1653375300000|2022-05-24 06:55:00|6443.8|6440.8|6438.7|6435.7|6443.8|6440.8|6437.9|6435.4|462
1653375600000|2022-05-24 07:00:00|6438.5|6436.7|6445.8|6442.8|6449.9|6447.4|6438.5|6436.7|634
1653375900000|2022-05-24 07:05:00|6445.7|6442.7|6439.8|6438|6445.7|6443.3|6439|6436.9|596
1653376200000|2022-05-24 07:10:00|6439.9|6438.1|6444.7|6441.7|6445.7|6443.9|6438.2|6436.4|543
1653376500000|2022-05-24 07:15:00|6444.6|6441.6|6444.2|6441.2|6447.7|6445.7|6442.9|6441|569
1653376800000|2022-05-24 07:20:00|6443.6|6441.8|6447.1|6445.3|6450|6447.7|6443.4|6441.2|613
1653377100000|2022-05-24 07:25:00|6447.2|6445.4|6450.7|6447.7|6450.8|6447.9|6443.9|6441.9|530
1653377400000|2022-05-24 07:30:00|6450.2|6448.4|6447.2|6445.4|6452.1|6449.7|6447.2|6445.2|509
1653377700000|2022-05-24 07:35:00|6446.8|6445|6449.8|6448|6451.4|6449.1|6446.5|6444.7|552
1653378000000|2022-05-24 07:40:00|6449.9|6448.1|6448.2|6446.4|6450.8|6448.6|6446.2|6444.4|435
1653378300000|2022-05-24 07:45:00|6448.3|6446.5|6446.8|6445|6448.8|6447|6446.4|6444.4|464
1653378600000|2022-05-24 07:50:00|6446.7|6444.9|6450|6448.2|6450.1|6448.3|6445.5|6443.2|494
1653378900000|2022-05-24 07:55:00|6449.9|6448.1|6454.9|6453.1|6455.7|6453.8|6449.6|6447.8|459
1653379200000|2022-05-24 08:00:00|6455.1|6453.3|6455.5|6453.7|6458.1|6456|6453.8|6452|440
1653379500000|2022-05-24 08:05:00|6455.6|6453.8|6452.4|6450.6|6456.6|6454.3|6451.9|6450.1|457
1653379800000|2022-05-24 08:10:00|6452.1|6450.3|6455.1|6453.3|6456.8|6455|6452.1|6450.3|373
1653380100000|2022-05-24 08:15:00|6455|6453.2|6450|6447|6455.7|6453.9|6449.2|6446.9|455
1653380400000|2022-05-24 08:20:00|6449.9|6446.9|6452|6450.2|6452.6|6450.8|6448.7|6446.9|437
1653380700000|2022-05-24 08:25:00|6451.9|6450.1|6450.4|6448.6|6453.2|6451.4|6449.8|6448|364
1653381000000|2022-05-24 08:30:00|6450.3|6448.5|6446|6444.2|6450.3|6448.5|6442.6|6440.5|586
1653381300000|2022-05-24 08:35:00|6446.1|6444.3|6442.7|6440.9|6446.1|6444.3|6442|6440.1|478
1653381600000|2022-05-24 08:40:00|6442.8|6441|6437.6|6435.8|6443.7|6441.9|6437.5|6435.7|525
1653381900000|2022-05-24 08:45:00|6437.8|6436|6434.8|6433|6438.3|6436.5|6433.7|6431.6|527
1653382200000|2022-05-24 08:50:00|6434.6|6432.8|6426.6|6424.8|6434.7|6432.9|6425.4|6423.2|504
1653382500000|2022-05-24 08:55:00|6426.5|6424.7|6426.9|6423.9|6428.4|6426.5|6424.3|6421.7|404
1653382800000|2022-05-24 09:00:00|6426.8|6423.8|6427|6425.2|6428.9|6426.8|6425.7|6423.4|424
1653383100000|2022-05-24 09:05:00|6427.2|6425.4|6429.1|6427.3|6430|6427.8|6426.4|6424.6|353
1653383400000|2022-05-24 09:10:00|6429.3|6427.5|6434.1|6432.3|6434.2|6432.4|6428.8|6427|434
1653383700000|2022-05-24 09:15:00|6434.3|6432.5|6434.6|6432.8|6436|6434.2|6432|6429.9|399
1653384000000|2022-05-24 09:20:00|6434.8|6433|6436|6434.2|6437.5|6435.7|6434.8|6432.4|340
1653384300000|2022-05-24 09:25:00|6436.1|6434.3|6437.4|6435.6|6438.5|6436.4|6434.5|6432.7|381
1653384600000|2022-05-24 09:30:00|6437.5|6435.7|6436.3|6434.5|6437.7|6435.9|6434.8|6433|338
1653384900000|2022-05-24 09:35:00|6436.4|6434.6|6437.4|6435.6|6439|6436.9|6435.9|6434.1|388
1653385200000|2022-05-24 09:40:00|6437.3|6435.5|6432.8|6431|6438.8|6436.5|6432.7|6430.9|388
1653385500000|2022-05-24 09:45:00|6432.7|6430.9|6433.8|6432|6434.5|6432.7|6431|6429.2|401
1653385800000|2022-05-24 09:50:00|6433.7|6431.9|6427.8|6426|6433.7|6431.9|6426.6|6424.3|352
1653386100000|2022-05-24 09:55:00|6427.7|6425.9|6433.1|6431.3|6433.6|6431.8|6427.5|6425.7|400
1653386400000|2022-05-24 10:00:00|6433|6431.2|6432.8|6431|6434.6|6432.8|6431.2|6429.1|393
1653386700000|2022-05-24 10:05:00|6432.7|6430.9|6437.2|6435.4|6437.8|6436|6432|6429.9|398
1653387000000|2022-05-24 10:10:00|6437.1|6435.3|6437.3|6435.5|6438.3|6436.4|6435.8|6434|387
1653387300000|2022-05-24 10:15:00|6437.4|6435.6|6434.7|6432.9|6438.2|6436.4|6434|6432.2|280
1653387600000|2022-05-24 10:20:00|6434.8|6433|6437.5|6434.5|6437.6|6435.6|6433.7|6431.9|376
1653387900000|2022-05-24 10:25:00|6436.6|6434.8|6434.9|6433.1|6436.7|6434.9|6434.2|6432|360
1653388200000|2022-05-24 10:30:00|6434.5|6432.7|6435|6433.2|6438.1|6435.8|6434.4|6432.1|401
1653388500000|2022-05-24 10:35:00|6435.1|6433.3|6436.1|6434.3|6436.1|6434.3|6434.1|6432.3|311
1653388800000|2022-05-24 10:40:00|6435.9|6434.1|6436.5|6434.7|6439.7|6437.4|6435.8|6434|363
1653389100000|2022-05-24 10:45:00|6436.4|6434.6|6436.2|6434.4|6437.4|6435.6|6435.5|6433.7|313
1653389400000|2022-05-24 10:50:00|6436.5|6434.7|6436.4|6434.6|6436.9|6435.1|6434|6431.8|291
1653389700000|2022-05-24 10:55:00|6436.3|6434.5|6438.7|6436.9|6439.5|6437.4|6436.3|6434.3|328
1653390000000|2022-05-24 11:00:00|6439.1|6437.3|6441.7|6439.9|6444.1|6442|6439.1|6437.3|439
1653390300000|2022-05-24 11:05:00|6441.9|6440.1|6445.2|6443.4|6446.3|6444.1|6441.9|6439.9|328
1653390600000|2022-05-24 11:10:00|6445.1|6443.3|6444.4|6442.6|6446|6444.2|6444|6441.6|328
1653390900000|2022-05-24 11:15:00|6444.2|6442.4|6441.8|6440|6444.4|6442.6|6439.1|6436.8|398
1653391200000|2022-05-24 11:20:00|6441.9|6440.1|6441.1|6439.3|6442.5|6440.1|6439.4|6437.1|402
1653391500000|2022-05-24 11:25:00|6441.2|6439.4|6443.9|6442.1|6444.6|6442.8|6440.9|6438.5|355
1653391800000|2022-05-24 11:30:00|6443.8|6442|6444|6442.2|6445.8|6443.4|6442|6440|377
1653392100000|2022-05-24 11:35:00|6443.9|6442.1|6443|6441.2|6445.7|6443.3|6441.9|6439.4|501
1653392400000|2022-05-24 11:40:00|6443.1|6441.3|6442.8|6439.8|6444|6441.9|6440|6437.6|489
1653392700000|2022-05-24 11:45:00|6441.4|6439.6|6442|6439|6445.4|6443.1|6441|6438.3|448
1653393000000|2022-05-24 11:50:00|6442.1|6439.1|6438.1|6436.3|6442.6|6440.1|6437.6|6435.2|501
1653393300000|2022-05-24 11:55:00|6438|6436.2|6438.9|6437.1|6439.3|6437.4|6435.5|6433.1|434
1653393600000|2022-05-24 12:00:00|6438.8|6437|6440.5|6438.7|6441.3|6438.9|6437.2|6434.9|430
1653393900000|2022-05-24 12:05:00|6440.7|6438.9|6436.2|6434.4|6441.3|6438.9|6435.6|6433.6|418
1653394200000|2022-05-24 12:10:00|6436.3|6434.5|6437|6435.2|6438.1|6436.3|6435.6|6433.3|348
1653394500000|2022-05-24 12:15:00|6436.9|6435.1|6435.8|6434|6437.5|6435.7|6435.2|6432.8|419
1653394800000|2022-05-24 12:20:00|6436.5|6433.5|6435.3|6433.5|6436.5|6434.4|6434.9|6432.7|352
1653395100000|2022-05-24 12:25:00|6435.2|6433.4|6434|6432.2|6437.4|6435|6434|6432.2|376
1653395400000|2022-05-24 12:30:00|6433.6|6431.8|6432.2|6429.2|6435.6|6433.6|6431.2|6428.8|461
1653395700000|2022-05-24 12:35:00|6431.6|6429.8|6436.5|6434.7|6437.5|6435.3|6430.6|6428.1|436
1653396000000|2022-05-24 12:40:00|6436.6|6434.8|6436.5|6434.7|6437.2|6435.4|6433.5|6431.3|517
1653396300000|2022-05-24 12:45:00|6437|6434|6441.7|6439.9|6441.7|6439.9|6435.9|6433.5|490
1653396600000|2022-05-24 12:50:00|6441.8|6440|6444|6442.2|6447.4|6445|6441.3|6439.3|469
1653396900000|2022-05-24 12:55:00|6444.1|6442.3|6443|6440|6445.5|6443|6440.5|6438.6|440
1653397200000|2022-05-24 13:00:00|6443.1|6440.1|6441.7|6438.7|6445.3|6442.9|6439.1|6436.8|453
1653397500000|2022-05-24 13:05:00|6441.6|6438.6|6441.4|6439.6|6443.3|6440.9|6439.5|6437.1|439
1653397800000|2022-05-24 13:10:00|6441.3|6439.5|6443.1|6441.3|6445|6442.8|6439.4|6436.9|428
1653398100000|2022-05-24 13:15:00|6443|6441.2|6446.3|6443.3|6447.1|6444.5|6441.9|6439.6|423
1653398400000|2022-05-24 13:20:00|6445.3|6443.5|6445.5|6443.7|6448.3|6445.8|6444.3|6441.8|315
1653398700000|2022-05-24 13:25:00|6445.8|6442.8|6443.3|6440.3|6445.8|6442.9|6440.4|6437.9|417
1653399000000|2022-05-24 13:30:00|6443.2|6440.2|6444.1|6442.3|6447.3|6444.7|6441.5|6438.8|705
1653399300000|2022-05-24 13:35:00|6444.6|6441.6|6440|6438.2|6446.9|6445.1|6437.9|6436|637
1653399600000|2022-05-24 13:40:00|6439.8|6438|6444.8|6440.8|6445.7|6442.6|6439.6|6437.3|664
1653399900000|2022-05-24 13:45:00|6444.7|6440.7|6454.3|6451.3|6456.1|6453.5|6443.8|6440.3|763
1653400200000|2022-05-24 13:50:00|6454.2|6451.2|6451.7|6449.9|6455.9|6453.6|6448.9|6446.5|752
1653400500000|2022-05-24 13:55:00|6451.8|6450|6450.2|6447.2|6452.8|6450.4|6448.8|6446.4|620
1653400800000|2022-05-24 14:00:00|6450.5|6447.5|6457.7|6455.9|6460.2|6458.3|6447.9|6445.5|745
1653401100000|2022-05-24 14:05:00|6458.2|6455.2|6443.2|6441.4|6460.3|6457.5|6442.9|6441.1|723
1653401400000|2022-05-24 14:10:00|6443.3|6441.5|6439.4|6436.4|6445.2|6442.9|6437.6|6435|779
1653401700000|2022-05-24 14:15:00|6439.2|6436.2|6431.7|6428.7|6439.3|6436.3|6429.8|6426.8|616
1653402000000|2022-05-24 14:20:00|6431.6|6428.6|6436|6433|6439.3|6436.8|6431.4|6428.6|713
1653402300000|2022-05-24 14:25:00|6436.2|6433.2|6439.4|6436.4|6439.9|6437.5|6430.8|6427.8|740
1653402600000|2022-05-24 14:30:00|6439.5|6436.5|6442|6440.2|6444.5|6442.1|6438.4|6435.4|743
1653402900000|2022-05-24 14:35:00|6441.9|6440.1|6444.8|6443|6448.2|6445.9|6440.5|6438.3|737
1653403200000|2022-05-24 14:40:00|6445.2|6442.2|6444.3|6441.3|6445.8|6443.6|6441.1|6439.3|687
1653403500000|2022-05-24 14:45:00|6444.2|6441.2|6438|6435|6448|6445.7|6436.5|6434|672
1653403800000|2022-05-24 14:50:00|6437.2|6435.4|6437.2|6434.2|6441.9|6439.5|6435|6432.5|738
1653404100000|2022-05-24 14:55:00|6437.3|6434.3|6434.8|6433|6438.1|6435.7|6433.3|6430.9|610
1653404400000|2022-05-24 15:00:00|6434.7|6432.9|6435.2|6433.4|6440.4|6437.7|6433.6|6431.2|619
1653404700000|2022-05-24 15:05:00|6435.8|6432.8|6435.9|6432.9|6437|6434.5|6432.9|6429.9|649
1653405000000|2022-05-24 15:10:00|6436.1|6433.1|6432.2|6430.4|6436.4|6433.4|6429.9|6426.9|593
1653405300000|2022-05-24 15:15:00|6432.8|6429.8|6432.7|6430.9|6437.1|6434.5|6431.1|6429.3|666
1653405600000|2022-05-24 15:20:00|6432.9|6431.1|6432.4|6429.4|6434.5|6431.5|6427.9|6425.6|667
1653405900000|2022-05-24 15:25:00|6432.3|6429.3|6434.2|6431.2|6436.3|6433.9|6432.1|6429.3|617
1653406200000|2022-05-24 15:30:00|6434.3|6431.3|6434.6|6432.8|6437.2|6434.2|6431.8|6429.6|638
1653406500000|2022-05-24 15:35:00|6434.5|6432.7|6433.8|6430.8|6434.9|6432.9|6430.8|6428.8|525
1653406800000|2022-05-24 15:40:00|6433|6431.2|6437.7|6434.7|6438.2|6436.3|6432.6|6430.3|534
1653407100000|2022-05-24 15:45:00|6437.6|6434.6|6443.3|6440.3|6443.8|6441.4|6436.8|6434.4|637
1653407400000|2022-05-24 15:50:00|6443.4|6440.4|6440.8|6437.8|6444|6441.2|6439.5|6437.2|559
1653407700000|2022-05-24 15:55:00|6440.9|6437.9|6442.2|6440.4|6444.7|6442.9|6439.1|6436.5|521
1653408000000|2022-05-24 16:00:00|6442.1|6440.3|6448.2|6446.4|6448.2|6446.4|6440.3|6438.2|560
1653408300000|2022-05-24 16:05:00|6448.3|6446.5|6453|6451.2|6454.4|6452.1|6447.1|6444.9|538
1653408600000|2022-05-24 16:10:00|6453.4|6450.4|6457.4|6454.4|6458.9|6456.6|6452.4|6449.8|499
1653408900000|2022-05-24 16:15:00|6457.1|6455.3|6457.6|6454.6|6460.7|6458.1|6454.8|6452|569
1653409200000|2022-05-24 16:20:00|6457.5|6454.5|6455|6452|6457.9|6454.9|6454|6451|527
1653409500000|2022-05-24 16:25:00|6454.9|6451.9|6449.6|6447.8|6457.7|6455.2|6449.6|6447.2|683
1653409800000|2022-05-24 16:30:00|6449.7|6447.9|6448.3|6445.3|6451.1|6448.6|6445.6|6443.2|709
1653410100000|2022-05-24 16:35:00|6448.4|6445.4|6447.7|6445.9|6448.9|6446.5|6444.8|6442.7|566
1653410400000|2022-05-24 16:40:00|6447.8|6446|6445.7|6442.7|6449|6446.7|6444.2|6442|498
1653410700000|2022-05-24 16:45:00|6445.8|6442.8|6446.8|6445|6448.1|6445.8|6444.3|6442|479
1653411000000|2022-05-24 16:50:00|6446.9|6445.1|6446.9|6445.1|6449.2|6447.4|6445.9|6443.8|483
1653411300000|2022-05-24 16:55:00|6447.2|6445.4|6448.4|6446.6|6450.3|6448.4|6446.7|6444.9|558
1653411600000|2022-05-24 17:00:00|6449|6446|6441.3|6439.5|6449|6446.5|6441|6438.8|522
1653411900000|2022-05-24 17:05:00|6441.1|6439.3|6444.9|6443.1|6446.9|6444.6|6441.1|6439.3|536
1653412200000|2022-05-24 17:10:00|6445.1|6443.3|6447.8|6446|6448.4|6446.1|6443.4|6440.9|476
1653412500000|2022-05-24 17:15:00|6447.7|6445.9|6449.2|6447.4|6451.1|6449|6446.7|6444.4|506
1653412800000|2022-05-24 17:20:00|6449.3|6447.5|6445.8|6444|6450.5|6448.3|6445.1|6443.3|463
1653413100000|2022-05-24 17:25:00|6445.9|6444.1|6447.6|6445.8|6448.5|6446.7|6444.3|6442.4|435
1653413400000|2022-05-24 17:30:00|6447.5|6445.7|6446.1|6444.3|6447.5|6445.7|6444.3|6442.3|449
1653413700000|2022-05-24 17:35:00|6445.9|6444.1|6450.9|6449.1|6451|6449.2|6445.4|6443.3|439
1653414000000|2022-05-24 17:40:00|6451|6449.2|6454|6452.2|6456.5|6454.1|6450.9|6449.1|547
1653414300000|2022-05-24 17:45:00|6453.9|6452.1|6453|6451.2|6456.4|6453.9|6451.7|6449.3|545
1653414600000|2022-05-24 17:50:00|6452.8|6451|6453.9|6452.1|6456.1|6454.2|6451.8|6449.8|473
1653414900000|2022-05-24 17:55:00|6454|6452.2|6453.4|6451.6|6456.3|6454.3|6452.9|6450.6|465
1653415200000|2022-05-24 18:00:00|6453.6|6451.8|6449.8|6448|6454.3|6452.1|6449.8|6447.9|459
1653415500000|2022-05-24 18:05:00|6449.9|6448.1|6454.6|6452.8|6456.3|6454|6449.6|6447.4|525
1653415800000|2022-05-24 18:10:00|6454.4|6452.6|6455.3|6453.5|6460.8|6458.3|6454|6451.8|622
1653416100000|2022-05-24 18:15:00|6455.2|6453.4|6450.6|6447.6|6456.3|6454.3|6449.1|6446.8|503
1653416400000|2022-05-24 18:20:00|6450.4|6447.4|6453.8|6452|6455|6452.5|6447.8|6445.4|685
1653416700000|2022-05-24 18:25:00|6453.7|6451.9|6450.6|6448.8|6455.2|6453.4|6450.6|6448.3|526
1653417000000|2022-05-24 18:30:00|6450.5|6448.7|6450.4|6448.6|6451.3|6449.5|6447.6|6445.8|416
1653417300000|2022-05-24 18:35:00|6450.5|6448.7|6453|6450|6453.9|6451.6|6450.5|6448.7|490
1653417600000|2022-05-24 18:40:00|6452.9|6449.9|6447.4|6445.6|6453.5|6451.3|6447.1|6445.3|475
1653417900000|2022-05-24 18:45:00|6447.2|6445.4|6444.9|6443.1|6448.8|6446.7|6444.4|6442.4|432
1653418200000|2022-05-24 18:50:00|6444.8|6443|6444.5|6442.7|6445.5|6443.5|6442.7|6440.4|554
1653418500000|2022-05-24 18:55:00|6444.4|6442.6|6447.2|6444.2|6447.3|6444.8|6442.6|6440.3|488
1653418800000|2022-05-24 19:00:00|6447.5|6443.5|6449.7|6447.9|6450.2|6448.4|6444.5|6440.6|404
1653419100000|2022-05-24 19:05:00|6449.6|6447.8|6452.3|6450.5|6452.7|6450.9|6449.1|6447.3|331
1653419400000|2022-05-24 19:10:00|6452.2|6450.4|6453.2|6451.4|6454.3|6452.4|6451.7|6449.9|444
1653419700000|2022-05-24 19:15:00|6453.1|6451.3|6452.2|6450.4|6454.8|6453|6451.5|6449.7|462
1653420000000|2022-05-24 19:20:00|6452.1|6450.3|6454.7|6452.9|6455.4|6453.6|6448.9|6446.5|492
1653420300000|2022-05-24 19:25:00|6454.5|6452.7|6454.8|6453|6456.5|6454.7|6453.4|6451.6|507
1653420600000|2022-05-24 19:30:00|6455|6453.2|6456.9|6455.1|6457.7|6455.7|6454|6452.2|416
1653420900000|2022-05-24 19:35:00|6457|6455.2|6463.9|6462.1|6465.2|6463|6457|6455.2|547
1653421200000|2022-05-24 19:40:00|6464.1|6462.3|6463.2|6461.4|6465|6462.7|6463.1|6460.8|400
1653421500000|2022-05-24 19:45:00|6463.1|6461.3|6464.7|6462.9|6468|6465.5|6462.9|6460.8|501
1653421800000|2022-05-24 19:50:00|6464.4|6462.6|6464.1|6462.3|6466|6463.6|6463.7|6461.4|469
1653422100000|2022-05-24 19:55:00|6464.3|6462.5|6462.8|6459.8|6464.3|6462.5|6461.2|6458.9|513
1653422400000|2022-05-24 20:00:00|6462.9|6459.9|6462.9|6459.9|6464.6|6462.1|6461.8|6459.5|374
1653422700000|2022-05-24 20:05:00|6462.8|6459.8|6462.9|6461.1|6463.5|6461.2|6460.8|6458.3|288
1653423000000|2022-05-24 20:10:00|6463|6461.2|6462.1|6460.3|6464.2|6461.7|6461.6|6459.3|266
1653423300000|2022-05-24 20:15:00|6462.7|6459.7|6462.5|6459.5|6462.7|6460.3|6461.1|6458.7|209
1653423600000|2022-05-24 20:20:00|6461.8|6458.8|6460.8|6457.8|6461.8|6459.3|6459.5|6457.1|223
1653423900000|2022-05-24 20:25:00|6460.7|6457.7|6462.2|6459.2|6462.4|6459.9|6460.1|6457.7|183
1653424200000|2022-05-24 20:30:00|6462.3|6459.3|6461.3|6458.3|6462.9|6460.3|6460.2|6457.8|325
1653424500000|2022-05-24 20:35:00|6461.4|6458.4|6461.6|6459.8|6462.3|6460|6460.8|6458.3|159
1653424800000|2022-05-24 20:40:00|6461.5|6459.7|6462|6460.2|6462.7|6460.3|6461.4|6459|227
1653425100000|2022-05-24 20:45:00|6462.5|6459.5|6462.9|6459.9|6463|6460.4|6461.3|6458.8|124
1653425400000|2022-05-24 20:50:00|6463|6460|6462|6459|6463|6460|6461|6458|121
1653425700000|2022-05-24 20:55:00|6461.9|6458.9|6471.2|6467.2|6471.2|6467.2|6455.4|6451.4|285
1653426000000|2022-05-24 21:00:00|6459.9|6455.9|6464.9|6460.9|6465.4|6461.4|6456.9|6452.9|80
1653426300000|2022-05-24 21:05:00|6464.5|6460.5|6463.4|6459.4|6470.1|6466.1|6461.7|6457.7|170
1653426600000|2022-05-24 21:10:00|6463.2|6459.2|6462.4|6458.4|6464.8|6460.8|6462.1|6458.1|147
1653426900000|2022-05-24 21:15:00|6462.3|6458.3|6461.2|6457.2|6464|6460|6461|6457|96
1653427200000|2022-05-24 21:20:00|6461.1|6457.1|6461.8|6457.8|6463.2|6459.2|6460.6|6456.6|114
1653427500000|2022-05-24 21:25:00|6461.9|6457.9|6461.8|6457.8|6462.6|6458.6|6461.5|6457.5|84
1653427800000|2022-05-24 21:30:00|6461.9|6457.9|6461.8|6457.8|6462.4|6458.4|6461.5|6457.5|60
1653428100000|2022-05-24 21:35:00|6461.9|6457.9|6461.5|6457.5|6462.6|6458.6|6461.2|6457.2|92
1653428400000|2022-05-24 21:40:00|6461.2|6457.2|6461.3|6457.3|6462.1|6458.1|6460.7|6456.7|109
1653428700000|2022-05-24 21:45:00|6461.1|6457.1|6461|6457|6462.8|6458.8|6460.9|6456.9|85
1653429000000|2022-05-24 21:50:00|6461.1|6457.1|6461.2|6457.2|6462.3|6458.3|6460.9|6456.9|94
1653429300000|2022-05-24 21:55:00|6461.4|6457.4|6462.3|6458.3|6462.3|6458.3|6460.7|6456.7|84
1653429600000|2022-05-24 22:00:00|6460.7|6456.7|6462.3|6458.3|6462.4|6458.4|6460.5|6456.5|173
1653429900000|2022-05-24 22:05:00|6461.6|6457.6|6460.4|6457.1|6462.5|6458.5|6460.4|6456.7|170
1653430200000|2022-05-24 22:10:00|6460.9|6457|6461.9|6458.7|6462.1|6458.8|6459.6|6456.5|222
1653430500000|2022-05-24 22:15:00|6461.7|6458.8|6464.9|6461.9|6466.5|6463.2|6461.7|6458.7|358
1653430800000|2022-05-24 22:20:00|6465|6462|6465|6462|6465.6|6462.6|6463.8|6461.1|194
1653431100000|2022-05-24 22:25:00|6465.1|6462.1|6465.7|6462.7|6467.2|6464.2|6464.9|6461.8|243
1653431400000|2022-05-24 22:30:00|6465.8|6462.8|6465.7|6462.7|6466.4|6463.4|6464.3|6461.3|261
1653431700000|2022-05-24 22:35:00|6465.6|6462.6|6464.3|6461.3|6466.3|6463.3|6464.1|6461.1|239
1653432000000|2022-05-24 22:40:00|6464.2|6461.2|6464.9|6461.9|6466.4|6463.6|6464.2|6461.2|312
1653432300000|2022-05-24 22:45:00|6465|6462|6463.2|6460.2|6465.1|6462.1|6463.1|6460.1|231
1653432600000|2022-05-24 22:50:00|6463.4|6460.4|6461.4|6458.4|6463.4|6460.6|6461.1|6458.1|270
1653432900000|2022-05-24 22:55:00|6461.3|6458.3|6461.2|6458.2|6462.8|6459.8|6460.7|6457.7|198
1653433200000|2022-05-24 23:00:00|6461.4|6458.4|6462.2|6459.2|6462.9|6459.9|6461.1|6458.1|256
1653433500000|2022-05-24 23:05:00|6462.1|6459.1|6461.8|6458.8|6463.3|6460.3|6461.4|6458.4|354
1653433800000|2022-05-24 23:10:00|6461.7|6458.7|6461.4|6458.4|6462.8|6460.6|6460.4|6457.8|251
1653434100000|2022-05-24 23:15:00|6460.9|6459.1|6461.7|6458.7|6462.4|6459.5|6460|6457.1|297
1653434400000|2022-05-24 23:20:00|6461.6|6458.6|6460.3|6457.3|6462.3|6459.9|6459.9|6457.1|286
1653434700000|2022-05-24 23:25:00|6460.6|6457.6|6456.6|6453.6|6461|6458.7|6456.1|6453.3|326
1653435000000|2022-05-24 23:30:00|6456.3|6453.3|6456.8|6453.8|6457.9|6454.9|6454.8|6452.1|329
1653435300000|2022-05-24 23:35:00|6456.9|6453.9|6454.4|6451.4|6457.3|6454.3|6453.4|6450.9|279
1653435600000|2022-05-24 23:40:00|6454.3|6451.3|6452.5|6449.5|6454.5|6451.5|6451.8|6448.9|291
1653435900000|2022-05-24 23:45:00|6452.6|6449.6|6452.2|6449.2|6453.4|6451.2|6451|6448.6|276
1653436200000|2022-05-24 23:50:00|6451.6|6449.8|6451.7|6448.7|6453.5|6451.1|6451.2|6448.7|370
1653436500000|2022-05-24 23:55:00|6451.8|6448.8|6448.3|6445.3|6452.1|6449.8|6447.1|6444.7|402
1653436800000|2022-05-25 00:00:00|6448.2|6445.2|6446.6|6443.6|6450.5|6448.2|6445.2|6442.9|536
1653437100000|2022-05-25 00:05:00|6445.8|6444|6446|6444.2|6448|6445.5|6445.1|6442.8|407
1653437400000|2022-05-25 00:10:00|6445.9|6444.1|6443.7|6440.7|6446.3|6444.2|6441.9|6439.2|421
1653437700000|2022-05-25 00:15:00|6443.6|6440.6|6445|6442|6446.4|6443.4|6442.6|6439.6|343
1653438000000|2022-05-25 00:20:00|6445.2|6442.2|6445.9|6442.9|6447|6444.4|6444.9|6441.9|280
1653438300000|2022-05-25 00:25:00|6445.7|6442.7|6444.1|6442.3|6445.9|6443.1|6440.7|6438|424
1653438600000|2022-05-25 00:30:00|6444.7|6441.7|6444.4|6442.6|6446|6443.6|6443.2|6440.8|461
1653438900000|2022-05-25 00:35:00|6445|6442|6444.9|6443.1|6445.5|6443.3|6442.4|6440.2|324
1653439200000|2022-05-25 00:40:00|6445|6443.2|6447.1|6445.3|6447.3|6445.5|6444|6441.9|332
1653439500000|2022-05-25 00:45:00|6447.2|6445.4|6447.6|6444.6|6450.3|6447.9|6446|6443.7|458
1653439800000|2022-05-25 00:50:00|6447.7|6444.7|6446.1|6443.1|6448.4|6446|6444.6|6441.8|483
1653440100000|2022-05-25 00:55:00|6446|6443|6444.7|6441.7|6448|6445.6|6444|6441.6|475
1653440400000|2022-05-25 01:00:00|6444.8|6441.8|6447.9|6444.9|6448.3|6446.2|6443.2|6440.8|430
1653440700000|2022-05-25 01:05:00|6447.8|6444.8|6442.8|6439.8|6448|6445.6|6439.8|6437.1|474
1653441000000|2022-05-25 01:10:00|6442.7|6439.7|6443|6440|6444|6441.8|6441.9|6439.6|419
1653441300000|2022-05-25 01:15:00|6442.4|6440.6|6445.1|6443.3|6446.4|6444|6441.6|6439|555
1653441600000|2022-05-25 01:20:00|6445|6443.2|6435.3|6432.3|6445.6|6443.3|6434.8|6432.3|485
1653441900000|2022-05-25 01:25:00|6434.5|6432.7|6435.1|6432.1|6436.1|6434.1|6433.1|6430.8|504
1653442200000|2022-05-25 01:30:00|6434.9|6431.9|6434.1|6432.3|6436|6434.2|6431.2|6428.9|483
1653442500000|2022-05-25 01:35:00|6434.3|6432.5|6435|6433.2|6436|6434.2|6433.2|6430.9|458
1653442800000|2022-05-25 01:40:00|6435.1|6433.3|6435.4|6432.4|6436.3|6434.1|6432.7|6430.3|480
1653443100000|2022-05-25 01:45:00|6435.7|6432.7|6439.9|6436.9|6440.1|6437.5|6434.2|6431.9|440
1653443400000|2022-05-25 01:50:00|6439.8|6436.8|6438.3|6435.3|6439.9|6436.9|6436.8|6434.4|421
1653443700000|2022-05-25 01:55:00|6438.4|6435.4|6428.2|6425|6441.7|6438.7|6421.2|6418.2|666
1653444000000|2022-05-25 02:00:00|6429.1|6425.1|6487.2|6484.2|6491.9|6488.9|6427.7|6424.7|1018
1653444300000|2022-05-25 02:05:00|6487.3|6484.3|6494.3|6491.3|6501.5|6498.6|6487.3|6484.3|832
1653444600000|2022-05-25 02:10:00|6494.2|6491.2|6493.9|6490.9|6501.2|6498.7|6492.8|6489.8|692
1653444900000|2022-05-25 02:15:00|6493.8|6490.8|6488.5|6485.5|6494.1|6491.1|6485.5|6482.9|593
1653445200000|2022-05-25 02:20:00|6488.6|6485.6|6482.3|6479.3|6489.5|6486.5|6482.2|6479.2|484
1653445500000|2022-05-25 02:25:00|6482.4|6479.4|6480.5|6478.7|6485|6482.3|6479.1|6476.1|471
1653445800000|2022-05-25 02:30:00|6480.4|6478.6|6480.7|6478.9|6481.8|6479.2|6475.7|6473.5|648
1653446100000|2022-05-25 02:35:00|6480.6|6478.8|6477|6474|6481.7|6479.2|6474.2|6471.2|517
1653446400000|2022-05-25 02:40:00|6477.1|6474.1|6477.9|6474.9|6478.1|6475.3|6474.5|6472.1|397
1653446700000|2022-05-25 02:45:00|6478|6475|6481.7|6479.9|6488.2|6485.9|6476|6473|575
1653447000000|2022-05-25 02:50:00|6482.6|6479.6|6485.7|6482.7|6485.7|6483.4|6481.2|6478.8|481
1653447300000|2022-05-25 02:55:00|6485.4|6482.4|6496.1|6493.1|6499.5|6496.5|6485.3|6482.3|573
1653447600000|2022-05-25 03:00:00|6495.7|6492.7|6497.7|6494.7|6498.1|6495.7|6492.9|6489.9|533
1653447900000|2022-05-25 03:05:00|6497.8|6494.8|6489.7|6486.7|6498.8|6495.8|6488.5|6485.6|486
1653448200000|2022-05-25 03:10:00|6489.3|6486.3|6495.9|6492.9|6496.2|6493.7|6488.7|6486.2|500
1653448500000|2022-05-25 03:15:00|6495.8|6492.8|6496.7|6493.7|6501.1|6498.7|6495.6|6492.8|470
1653448800000|2022-05-25 03:20:00|6496.6|6493.6|6500.9|6497.9|6501|6498.5|6491.4|6489.1|464
1653449100000|2022-05-25 03:25:00|6501|6498|6498.1|6495.1|6502.4|6499.7|6495.6|6492.6|472
1653449400000|2022-05-25 03:30:00|6498|6495|6506.1|6503.1|6506.1|6503.3|6497.3|6494.9|463
1653449700000|2022-05-25 03:35:00|6506|6503|6507.7|6505.9|6510.4|6507.4|6502.8|6500.4|571
1653450000000|2022-05-25 03:40:00|6507.5|6505.7|6509.1|6506.1|6510.2|6507.8|6505.2|6503.3|475
1653450300000|2022-05-25 03:45:00|6509|6506|6510|6507|6512.4|6509.7|6506.2|6503.9|368
1653450600000|2022-05-25 03:50:00|6510.1|6507.1|6506.7|6504.9|6510.5|6508|6506.1|6504|320
1653450900000|2022-05-25 03:55:00|6506.6|6504.8|6507.3|6504.3|6508.6|6506.3|6505.2|6502.7|317
1653451200000|2022-05-25 04:00:00|6507.2|6504.2|6505.4|6503.6|6507.4|6505.4|6504.8|6502.5|395
1653451500000|2022-05-25 04:05:00|6505.1|6503.3|6505.6|6503.8|6506.8|6504.4|6502.3|6500.3|435
1653451800000|2022-05-25 04:10:00|6505.7|6503.9|6506.5|6504.7|6507.5|6504.9|6503.9|6501.8|403
1653452100000|2022-05-25 04:15:00|6506.6|6504.8|6510.9|6507.9|6511.2|6508.9|6505.8|6503.3|392
1653452400000|2022-05-25 04:20:00|6510.5|6508.7|6510.6|6507.6|6515.7|6513|6509.5|6506.5|420
1653452700000|2022-05-25 04:25:00|6510|6508.2|6506.2|6503.2|6510.4|6508.3|6505.5|6502.9|341
1653453000000|2022-05-25 04:30:00|6506.3|6503.3|6505.7|6503.9|6506.8|6504.4|6504.4|6501.9|249
1653453300000|2022-05-25 04:35:00|6506.2|6503.2|6506.5|6504.7|6507.2|6504.8|6504.1|6501.7|352
1653453600000|2022-05-25 04:40:00|6507|6504|6508.1|6505.1|6509.1|6506.6|6504.3|6501.9|308
1653453900000|2022-05-25 04:45:00|6508.2|6505.2|6509.1|6506.1|6509.5|6507.1|6506.6|6504|396
1653454200000|2022-05-25 04:50:00|6508.5|6506.7|6512.2|6509.2|6512.8|6510.6|6508.4|6506|426
1653454500000|2022-05-25 04:55:00|6511.6|6509.8|6508|6506.2|6513.1|6510.7|6508|6506|457
1653454800000|2022-05-25 05:00:00|6507.8|6506|6505.9|6504.1|6508.8|6507|6505.5|6503.2|385
1653455100000|2022-05-25 05:05:00|6505.8|6504|6507.3|6505.5|6508|6506.2|6504.5|6502.3|350
1653455400000|2022-05-25 05:10:00|6507.1|6505.3|6504.3|6502.5|6507.2|6505.4|6504|6501.7|372
1653455700000|2022-05-25 05:15:00|6503.6|6501.8|6508.8|6505.8|6509.9|6507.3|6500.8|6498.4|471
1653456000000|2022-05-25 05:20:00|6507.9|6506.1|6508.8|6505.8|6511.1|6508.4|6507.9|6505.1|360
1653456300000|2022-05-25 05:25:00|6507.8|6506|6505.2|6503.4|6508.3|6506|6505.2|6502.9|349
1653456600000|2022-05-25 05:30:00|6504.7|6502.9|6507.4|6505.6|6507.7|6505.7|6502.6|6500.3|359
1653456900000|2022-05-25 05:35:00|6507.5|6505.7|6505|6502|6507.7|6505.7|6503.4|6501|383
1653457200000|2022-05-25 05:40:00|6504.9|6501.9|6499.6|6496.6|6505|6502.4|6497.2|6494.6|450
1653457500000|2022-05-25 05:45:00|6499.5|6496.5|6501.8|6500|6504|6501.6|6497.7|6495.3|450
1653457800000|2022-05-25 05:50:00|6501.7|6499.9|6498.3|6496.5|6502.9|6500.9|6498.2|6495.9|361
1653458100000|2022-05-25 05:55:00|6498.2|6496.4|6503|6500|6503.3|6500.4|6497|6494.6|432
1653458400000|2022-05-25 06:00:00|6502.9|6499.9|6503.2|6501.4|6505.3|6503|6501.1|6498.7|507
1653458700000|2022-05-25 06:05:00|6503.9|6500.9|6501.3|6498.3|6503.9|6501.4|6496.3|6493.7|618
1653459000000|2022-05-25 06:10:00|6501.4|6498.4|6498.5|6495.5|6501.9|6498.9|6496.7|6494.1|440
1653459300000|2022-05-25 06:15:00|6498.4|6495.4|6501.7|6498.7|6503.3|6500.9|6497.3|6494.7|514
1653459600000|2022-05-25 06:20:00|6501.4|6498.4|6499|6497.2|6502.8|6500|6498.2|6495.9|451
1653459900000|2022-05-25 06:25:00|6499.3|6497.5|6497.3|6494.3|6500|6497.6|6493.6|6491.1|534
1653460200000|2022-05-25 06:30:00|6496.9|6495.1|6496.6|6494.8|6497.5|6495.2|6493.4|6491.1|491
1653460500000|2022-05-25 06:35:00|6496.5|6494.7|6504.3|6501.3|6505.8|6503.3|6495.6|6493.4|542
1653460800000|2022-05-25 06:40:00|6504.2|6501.2|6504.4|6501.4|6506.1|6503.1|6501.2|6498.2|488
1653461100000|2022-05-25 06:45:00|6504.6|6501.6|6509.7|6506.7|6509.7|6507.2|6503.8|6501|486
1653461400000|2022-05-25 06:50:00|6509.6|6506.6|6514.4|6511.4|6515.8|6512.8|6508.8|6506.4|496
1653461700000|2022-05-25 06:55:00|6514.3|6511.3|6515.7|6512.7|6515.7|6513.2|6512.5|6510.2|507
1653462000000|2022-05-25 07:00:00|6515.6|6512.6|6505.6|6502.6|6515.9|6512.9|6501.2|6498.3|609
1653462300000|2022-05-25 07:05:00|6505.7|6502.7|6505.2|6502.2|6506.1|6503.1|6502.2|6499.8|618
1653462600000|2022-05-25 07:10:00|6503.8|6500.8|6509.3|6507.5|6509.8|6507.6|6502.4|6499.9|562
1653462900000|2022-05-25 07:15:00|6509.2|6507.4|6505.2|6503.4|6509.9|6507.5|6504.5|6502.4|541
1653463200000|2022-05-25 07:20:00|6505.1|6503.3|6506.1|6504.3|6506.7|6504.4|6501.9|6499.8|609
1653463500000|2022-05-25 07:25:00|6506|6504.2|6505.7|6502.7|6507.6|6505.7|6504.5|6502.2|532
1653463800000|2022-05-25 07:30:00|6505.6|6502.6|6504.3|6501.3|6505.7|6503.3|6500.4|6498.5|545
1653464100000|2022-05-25 07:35:00|6504.2|6501.2|6498.9|6497.1|6504.7|6502.3|6498.9|6496.6|610
1653464400000|2022-05-25 07:40:00|6498.6|6496.8|6498.2|6496.4|6499.7|6497.3|6496.5|6494.1|575
1653464700000|2022-05-25 07:45:00|6498.4|6496.6|6496.3|6494.5|6498.8|6496.7|6494.1|6492.3|516
1653465000000|2022-05-25 07:50:00|6496.2|6494.4|6491.9|6490.1|6496.2|6494.4|6491.7|6489.8|458
1653465300000|2022-05-25 07:55:00|6491.7|6489.9|6487.7|6485.9|6492|6490.2|6486.2|6483.8|526
1653465600000|2022-05-25 08:00:00|6488.4|6485.4|6481.1|6479.3|6488.5|6486.3|6480.4|6478.1|585
1653465900000|2022-05-25 08:05:00|6481|6479.2|6475.1|6472.1|6483.3|6481.2|6475.1|6472.1|573
1653466200000|2022-05-25 08:10:00|6474|6471|6475.9|6472.9|6476.6|6473.7|6468.1|6465.5|538
1653466500000|2022-05-25 08:15:00|6475.6|6472.6|6477.8|6474.8|6479.9|6477.5|6474.5|6471.9|500
1653466800000|2022-05-25 08:20:00|6477.9|6474.9|6473.6|6471.8|6478.9|6476.5|6473.2|6470.8|463
1653467100000|2022-05-25 08:25:00|6473.7|6471.9|6467.6|6465.8|6474.3|6472.2|6466.7|6464.5|615
1653467400000|2022-05-25 08:30:00|6468.5|6465.5|6469.5|6467.7|6471.6|6469.4|6467.5|6465.2|500
1653467700000|2022-05-25 08:35:00|6468.9|6467.1|6476|6473|6477|6474.3|6466.8|6464.3|556
1653468000000|2022-05-25 08:40:00|6476.1|6473.1|6476|6474.2|6477.4|6475.1|6474.6|6472.4|482
1653468300000|2022-05-25 08:45:00|6475.9|6474.1|6472.3|6470.5|6476.2|6474.2|6471|6469.2|464
1653468600000|2022-05-25 08:50:00|6472.4|6470.6|6475|6473.2|6476.1|6473.6|6471.7|6469.5|408
1653468900000|2022-05-25 08:55:00|6475.1|6473.3|6471.2|6469.4|6476.7|6474.6|6470|6467.7|434
1653469200000|2022-05-25 09:00:00|6471.1|6469.3|6460.2|6458.4|6471.2|6469.3|6459.4|6457|554
1653469500000|2022-05-25 09:05:00|6460.1|6458.3|6463.9|6462.1|6465|6462.6|6457.7|6455.9|486
1653469800000|2022-05-25 09:10:00|6464|6462.2|6461.1|6459.3|6465|6462.7|6459.4|6457.1|533
1653470100000|2022-05-25 09:15:00|6460.9|6459.1|6464.1|6462.3|6466.3|6464.5|6460.2|6458.4|492
1653470400000|2022-05-25 09:20:00|6464|6462.2|6467|6465.2|6468.3|6466.1|6464|6461.7|477
1653470700000|2022-05-25 09:25:00|6466.6|6464.8|6467.9|6466.1|6469.4|6467.1|6465.9|6464.1|400
1653471000000|2022-05-25 09:30:00|6468|6466.2|6468.4|6466.6|6468.9|6466.8|6463.6|6461.3|423
1653471300000|2022-05-25 09:35:00|6468.5|6466.7|6468.7|6466.9|6469.9|6468.1|6467|6464.8|439
1653471600000|2022-05-25 09:40:00|6468.8|6467|6466.5|6464.7|6470|6467.9|6466.3|6463.9|401
1653471900000|2022-05-25 09:45:00|6467.1|6464.1|6470.4|6468.6|6470.9|6468.7|6465.8|6463.4|418
1653472200000|2022-05-25 09:50:00|6470.7|6467.7|6470|6468.2|6472.4|6470|6467.8|6465.5|411
1653472500000|2022-05-25 09:55:00|6470.1|6468.3|6468.1|6466.3|6471|6468.5|6467.6|6465.3|405
1653472800000|2022-05-25 10:00:00|6468|6466.2|6470.8|6469|6471.4|6469.5|6466.7|6464.4|526
1653473100000|2022-05-25 10:05:00|6470.7|6468.9|6468|6466.2|6471.9|6470.1|6467.7|6465.9|430
1653473400000|2022-05-25 10:10:00|6468.1|6466.3|6464.6|6462.8|6469.4|6467.6|6464.4|6462.2|421
1653473700000|2022-05-25 10:15:00|6464.5|6462.7|6462.5|6460.7|6464.6|6462.8|6462.2|6460.2|383
1653474000000|2022-05-25 10:20:00|6462.4|6460.6|6462.1|6460.3|6464.4|6462.6|6461.8|6460|311
1653474300000|2022-05-25 10:25:00|6462.2|6460.4|6459.8|6458|6462.3|6460.5|6459.4|6457.6|267
1653474600000|2022-05-25 10:30:00|6459.9|6458.1|6458|6456.2|6460.2|6458.4|6457.2|6455.4|417
1653474900000|2022-05-25 10:35:00|6458.1|6456.3|6459.9|6458.1|6460.6|6458.8|6457.9|6455.7|366
1653475200000|2022-05-25 10:40:00|6460|6458.2|6460.6|6458.8|6463.8|6461.5|6460|6458.2|424
1653475500000|2022-05-25 10:45:00|6460.5|6458.7|6457.4|6454.4|6460.9|6459.1|6456.1|6454.1|430
1653475800000|2022-05-25 10:50:00|6457.3|6454.3|6457.3|6455.5|6458|6455.6|6455.7|6453.2|386
1653476100000|2022-05-25 10:55:00|6457.4|6455.6|6456.3|6453.3|6458.3|6456.1|6455.2|6453.3|377
1653476400000|2022-05-25 11:00:00|6456.4|6453.4|6456.6|6454.8|6457.5|6454.9|6453.8|6451.7|488
1653476700000|2022-05-25 11:05:00|6456.7|6454.9|6459|6457.2|6460.4|6458.1|6456.5|6454.1|435
1653477000000|2022-05-25 11:10:00|6459.1|6457.3|6460.2|6458.4|6461.7|6459.6|6458.9|6456.6|386
1653477300000|2022-05-25 11:15:00|6460.3|6458.5|6464.3|6461.3|6464.3|6461.9|6459.6|6457.3|410
1653477600000|2022-05-25 11:20:00|6464.2|6461.2|6459.7|6457.9|6464.3|6461.5|6459|6456.6|480
1653477900000|2022-05-25 11:25:00|6459.6|6457.8|6453.4|6451.6|6459.6|6457.8|6453.2|6451.4|473
1653478200000|2022-05-25 11:30:00|6453.3|6451.5|6453.6|6451.8|6459.9|6457.7|6453|6451.2|588
1653478500000|2022-05-25 11:35:00|6453.7|6451.9|6447.8|6446|6454.6|6452.7|6445.4|6443|629
1653478800000|2022-05-25 11:40:00|6447.9|6446.1|6449.1|6447.3|6450.8|6448.4|6446|6443.6|548
1653479100000|2022-05-25 11:45:00|6449.2|6447.4|6453.4|6451.6|6454.6|6452.1|6446.4|6444.6|560
1653479400000|2022-05-25 11:50:00|6453.6|6451.8|6453.1|6451.3|6455.7|6453.4|6451.8|6449.4|558
1653479700000|2022-05-25 11:55:00|6452.3|6450.5|6452.9|6449.9|6453.6|6451.2|6450.3|6447.8|545
1653480000000|2022-05-25 12:00:00|6453|6450|6446.5|6444.7|6453|6450.3|6446.2|6443.8|538
1653480300000|2022-05-25 12:05:00|6446.3|6444.5|6445.5|6443.7|6446.8|6444.5|6444.3|6441.8|553
1653480600000|2022-05-25 12:10:00|6445.6|6443.8|6444.2|6441.2|6446.4|6444.5|6440.4|6438.3|471
1653480900000|2022-05-25 12:15:00|6444|6441|6440.1|6438.3|6444.3|6441.9|6439.1|6437.2|565
1653481200000|2022-05-25 12:20:00|6440.4|6438.6|6442|6440.2|6444.1|6442.3|6438.7|6436.3|578
1653481500000|2022-05-25 12:25:00|6441.7|6439.9|6439.7|6436.7|6442.7|6440.4|6438.1|6435.4|529
1653481800000|2022-05-25 12:30:00|6439.5|6436.5|6449.3|6446.3|6451.9|6449.3|6438|6436.2|633
1653482100000|2022-05-25 12:35:00|6449.4|6446.4|6448.9|6447.1|6450.5|6447.9|6446.9|6444.5|582
1653482400000|2022-05-25 12:40:00|6449.6|6446.6|6446.8|6445|6450|6447.5|6445|6442.5|571
1653482700000|2022-05-25 12:45:00|6446.9|6445.1|6446.1|6444.3|6448.5|6446.1|6444.6|6442.3|585
1653483000000|2022-05-25 12:50:00|6446.3|6444.5|6445.4|6442.4|6449.2|6446.8|6444.9|6442.4|590
1653483300000|2022-05-25 12:55:00|6444.9|6443.1|6446.6|6444.8|6447|6444.8|6441|6438.7|521
1653483600000|2022-05-25 13:00:00|6446.5|6444.7|6443.4|6441.6|6449.6|6447.8|6442.8|6441|494
1653483900000|2022-05-25 13:05:00|6443.3|6441.5|6443.1|6441.3|6443.9|6442.1|6441.1|6438.9|492
1653484200000|2022-05-25 13:10:00|6443.2|6441.4|6441.9|6440.1|6444.4|6442.4|6441|6439.2|421
1653484500000|2022-05-25 13:15:00|6442|6440.2|6444.9|6443.1|6446.9|6444.6|6441.8|6439.7|423
1653484800000|2022-05-25 13:20:00|6444.8|6443|6447.2|6445.4|6448.1|6446.3|6444.4|6442.6|394
1653485100000|2022-05-25 13:25:00|6447.1|6445.3|6451.7|6448.7|6451.9|6449.5|6446.7|6444.9|457
1653485400000|2022-05-25 13:30:00|6451.1|6449.3|6458.6|6456.8|6458.8|6456.8|6448.8|6446.6|630
1653485700000|2022-05-25 13:35:00|6459.1|6457.3|6455.2|6453.4|6462.5|6460.7|6455.2|6452.5|606
1653486000000|2022-05-25 13:40:00|6455.1|6453.3|6452.6|6450.8|6457.3|6455.1|6449.5|6447.7|657
1653486300000|2022-05-25 13:45:00|6452.7|6450.9|6452.5|6450.7|6457.9|6456.1|6451|6449.1|580
1653486600000|2022-05-25 13:50:00|6452.7|6450.9|6450.1|6448.3|6453.1|6451.3|6449|6447.2|525
1653486900000|2022-05-25 13:55:00|6450.5|6448.7|6454.1|6452.3|6454.8|6453|6449.7|6447.9|549
1653487200000|2022-05-25 14:00:00|6454.2|6452.4|6461.9|6460.1|6462.3|6460.1|6451.4|6449.6|598
1653487500000|2022-05-25 14:05:00|6461.6|6459.8|6455.7|6452.7|6462.3|6460|6451.1|6448.7|609
1653487800000|2022-05-25 14:10:00|6454.9|6453.1|6464.2|6462.4|6465.2|6462.6|6453.8|6451.6|639
1653488100000|2022-05-25 14:15:00|6464.1|6462.3|6468.3|6466.5|6471.3|6469.3|6463.1|6460.7|614
1653488400000|2022-05-25 14:20:00|6468.4|6466.6|6473.2|6470.2|6473.4|6471|6466.8|6465|552
1653488700000|2022-05-25 14:25:00|6473.3|6470.3|6469.4|6467.6|6474.3|6472.1|6469.1|6467|532
1653489000000|2022-05-25 14:30:00|6470|6467|6469.1|6467.3|6470.9|6468.6|6465.2|6463.1|664
1653489300000|2022-05-25 14:35:00|6469.4|6467.6|6471.6|6469.8|6473.4|6471.6|6467.5|6465.7|463
1653489600000|2022-05-25 14:40:00|6471.9|6470.1|6466.5|6464.7|6472.1|6470.3|6465.5|6463.7|499
1653489900000|2022-05-25 14:45:00|6466.6|6464.8|6467.6|6465.8|6469.6|6467.8|6464.6|6462.7|598
1653490200000|2022-05-25 14:50:00|6467.7|6465.9|6464.3|6462.5|6468.7|6466.4|6463.2|6460.8|620
1653490500000|2022-05-25 14:55:00|6464|6462.2|6466.1|6464.3|6468.8|6467|6464|6462.2|587
1653490800000|2022-05-25 15:00:00|6466.2|6464.4|6462.9|6461.1|6468.4|6466.2|6462|6459.5|478
1653491100000|2022-05-25 15:05:00|6462.7|6460.9|6462.8|6461|6463.7|6461.9|6459.5|6457.6|465
1653491400000|2022-05-25 15:10:00|6462.7|6460.9|6461|6459.2|6464.1|6462.1|6460.6|6458.2|478
1653491700000|2022-05-25 15:15:00|6461.1|6459.3|6464.8|6461.8|6464.9|6462.5|6460.4|6458.1|437
1653492000000|2022-05-25 15:20:00|6464.7|6461.7|6464.2|6462.4|6464.9|6462.9|6460.2|6457.8|473
1653492300000|2022-05-25 15:25:00|6464.3|6462.5|6465.4|6463.6|6466.8|6464.7|6462.5|6460.2|454
1653492600000|2022-05-25 15:30:00|6465.5|6463.7|6457.7|6455.9|6466.1|6463.7|6456.7|6454.7|556
1653492900000|2022-05-25 15:35:00|6458.2|6455.2|6455.7|6453.9|6459.1|6456.8|6454|6451.6|514
1653493200000|2022-05-25 15:40:00|6456.4|6453.4|6457.1|6455.3|6458.6|6456.3|6455|6452.5|627
1653493500000|2022-05-25 15:45:00|6457|6455.2|6459|6457.2|6460.2|6458.2|6456.8|6454.8|488
1653493800000|2022-05-25 15:50:00|6458.9|6457.1|6457.6|6454.6|6459.5|6457.3|6455.6|6453.1|512
1653494100000|2022-05-25 15:55:00|6457.5|6454.5|6459.7|6456.7|6461.9|6459.5|6456.4|6454|580
1653494400000|2022-05-25 16:00:00|6459.8|6456.8|6462.4|6459.4|6464.3|6461.9|6458.9|6456.2|448
1653494700000|2022-05-25 16:05:00|6462.3|6459.3|6458.4|6455.4|6462.9|6460.5|6457.8|6455.1|507
1653495000000|2022-05-25 16:10:00|6458.6|6455.6|6459.9|6456.9|6461|6458.5|6457.7|6454.7|540
1653495300000|2022-05-25 16:15:00|6459.8|6456.8|6457.5|6454.5|6460.4|6457.5|6455.4|6452.8|521
1653495600000|2022-05-25 16:20:00|6456.9|6455.1|6457.3|6455.5|6458.6|6456.8|6456|6454.2|342
1653495900000|2022-05-25 16:25:00|6457.7|6455.9|6458.3|6456.5|6458.8|6456.5|6456.5|6454.5|351
1653496200000|2022-05-25 16:30:00|6458.2|6456.4|6457.7|6455.9|6460.9|6458.5|6457.3|6455.2|369
1653496500000|2022-05-25 16:35:00|6458.2|6455.2|6453.9|6452.1|6458.2|6456|6453.3|6450.8|455
1653496800000|2022-05-25 16:40:00|6454|6452.2|6456.8|6455|6456.9|6455.1|6454|6452.1|422
1653497100000|2022-05-25 16:45:00|6457.2|6455.4|6458.1|6456.3|6460|6457.7|6456.5|6454.6|495
1653497400000|2022-05-25 16:50:00|6457.9|6456.1|6455.6|6453.8|6458.4|6456.2|6454.5|6452.7|400
1653497700000|2022-05-25 16:55:00|6455.7|6453.9|6455.2|6453.4|6456.6|6454.3|6453.6|6451.6|459
1653498000000|2022-05-25 17:00:00|6455.7|6452.7|6452.5|6449.5|6455.7|6453.3|6450.6|6448.4|510
1653498300000|2022-05-25 17:05:00|6452.1|6450.3|6452.7|6450.9|6453.8|6451.3|6451|6448.6|438
1653498600000|2022-05-25 17:10:00|6452.8|6451|6452.2|6450.4|6453.2|6451|6449.6|6447.3|413
1653498900000|2022-05-25 17:15:00|6452.3|6450.5|6454.4|6452.6|6454.4|6452.6|6452.2|6450|416
1653499200000|2022-05-25 17:20:00|6454.3|6452.5|6455.8|6454|6456.5|6454.7|6453.4|6451.6|375
1653499500000|2022-05-25 17:25:00|6455.7|6453.9|6457|6455.2|6458.4|6456.6|6454.6|6452.8|383
1653499800000|2022-05-25 17:30:00|6456.9|6455.1|6458.3|6456.5|6459.1|6457|6456.9|6455.1|371
1653500100000|2022-05-25 17:35:00|6458.2|6456.4|6461|6459.2|6461.3|6459.4|6457.8|6456|369
1653500400000|2022-05-25 17:40:00|6461.1|6459.3|6461.1|6459.3|6462.3|6460.5|6459.2|6457.4|359
1653500700000|2022-05-25 17:45:00|6461.2|6459.4|6462.4|6460.6|6463.8|6461.5|6460.9|6459.1|329
1653501000000|2022-05-25 17:50:00|6462.3|6460.5|6461|6459.2|6462.5|6460.7|6459.7|6457.8|301
1653501300000|2022-05-25 17:55:00|6461.1|6459.3|6464.3|6460.3|6465.8|6462.5|6460.5|6457.8|372
1653501600000|2022-05-25 18:00:00|6464|6460|6473.7|6470.7|6480|6477|6461.5|6458.5|894
1653501900000|2022-05-25 18:05:00|6473.8|6470.8|6458.6|6456.8|6477.1|6474.1|6451.9|6448.9|935
1653502200000|2022-05-25 18:10:00|6459.1|6456.1|6468.5|6466.7|6470.9|6467.9|6459.1|6456.1|960
1653502500000|2022-05-25 18:15:00|6469.1|6466.1|6467.8|6464.8|6474.5|6471.5|6466|6463.5|851
1653502800000|2022-05-25 18:20:00|6468.2|6465.2|6466.8|6463.8|6473|6470.2|6464.6|6462.2|748
1653503100000|2022-05-25 18:25:00|6466.2|6464.4|6473.5|6471.7|6474.5|6472|6465.8|6463.4|702
1653503400000|2022-05-25 18:30:00|6473.7|6471.9|6474.1|6472.3|6474.5|6472.6|6470|6467.7|621
1653503700000|2022-05-25 18:35:00|6474.6|6471.6|6472.7|6469.7|6476.1|6474|6470.9|6468.5|629
1653504000000|2022-05-25 18:40:00|6472.6|6469.6|6473.6|6470.6|6476.7|6474.4|6471.4|6468.8|590
1653504300000|2022-05-25 18:45:00|6473.7|6470.7|6474.5|6472.7|6476.6|6474.6|6473|6470.6|544
1653504600000|2022-05-25 18:50:00|6474.6|6472.8|6480.3|6477.3|6480.5|6478.2|6474.4|6472.6|635
1653504900000|2022-05-25 18:55:00|6480.4|6477.4|6480.8|6477.8|6481.4|6479.1|6479|6476.1|563
1653505200000|2022-05-25 19:00:00|6480.9|6477.9|6485.1|6483.3|6486.4|6483.7|6479.1|6476.5|386
1653505500000|2022-05-25 19:05:00|6485|6483.2|6484.1|6482.3|6485.8|6484|6483.1|6480.9|426
1653505800000|2022-05-25 19:10:00|6484.6|6481.6|6485|6483.2|6486.4|6484.1|6483.4|6481.4|480
1653506100000|2022-05-25 19:15:00|6484.9|6483.1|6483.1|6480.1|6485.1|6483.3|6481.6|6478.7|438
1653506400000|2022-05-25 19:20:00|6483.2|6480.2|6483.1|6481.3|6486.1|6483.5|6481.8|6479.2|433
1653506700000|2022-05-25 19:25:00|6484|6481|6483.1|6481.3|6484.2|6482|6482|6479.8|425
1653507000000|2022-05-25 19:30:00|6483.2|6481.4|6483.7|6481.9|6486|6484|6483|6480.8|449
1653507300000|2022-05-25 19:35:00|6483.9|6482.1|6481.4|6478.4|6483.9|6482.1|6479.5|6477|527
1653507600000|2022-05-25 19:40:00|6480.3|6478.5|6483.3|6481.5|6484.5|6482|6479|6476.7|400
1653507900000|2022-05-25 19:45:00|6483.2|6481.4|6482|6479|6483.6|6481.4|6479.9|6477.2|529
1653508200000|2022-05-25 19:50:00|6481.4|6478.4|6481.9|6478.9|6482.3|6480.1|6478|6475.5|630
1653508500000|2022-05-25 19:55:00|6482|6479|6481.7|6478.7|6482.1|6480.1|6478.8|6476.3|567
1653508800000|2022-05-25 20:00:00|6481.5|6478.5|6479.6|6477.8|6481.7|6478.7|6478.3|6475.8|423
1653509100000|2022-05-25 20:05:00|6479.7|6477.9|6478.4|6475.4|6480.8|6478.4|6478.2|6475.2|277
1653509400000|2022-05-25 20:10:00|6478.5|6475.5|6479.4|6476.4|6479.5|6476.5|6478.3|6475.3|276
1653509700000|2022-05-25 20:15:00|6479.5|6476.5|6480.2|6477.2|6480.4|6477.9|6477.6|6475.2|298
1653510000000|2022-05-25 20:20:00|6480.3|6477.3|6479.3|6476.3|6480.5|6477.5|6477.9|6475.5|359
1653510300000|2022-05-25 20:25:00|6479.2|6476.2|6479.8|6476.8|6479.8|6477.3|6477.9|6475.5|269
1653510600000|2022-05-25 20:30:00|6479.2|6477.4|6481.9|6478.9|6482.1|6479.5|6479.1|6476.4|300
1653510900000|2022-05-25 20:35:00|6482|6479|6482|6479|6482.3|6479.5|6480.7|6478.1|303
1653511200000|2022-05-25 20:40:00|6481.9|6478.9|6481|6478|6482|6479|6479.5|6476.7|266
1653511500000|2022-05-25 20:45:00|6480.9|6477.9|6481.5|6478.5|6482|6479.7|6480.1|6477.6|221
1653511800000|2022-05-25 20:50:00|6481.6|6478.6|6480.9|6477.9|6481.6|6478.6|6480.2|6477.2|261
1653512100000|2022-05-25 20:55:00|6480.7|6477.7|6477.2|6474.2|6481|6478|6477.2|6473.2|212
1653512400000|2022-05-25 21:00:00|6477.5|6473.5|6476.7|6472.7|6478.1|6474.1|6476.4|6472.4|96
1653512700000|2022-05-25 21:05:00|6477.3|6473.3|6477.5|6473.5|6477.7|6473.7|6476.6|6472.6|56
1653513000000|2022-05-25 21:10:00|6477.3|6473.3|6478|6474|6478|6474|6477.2|6473.2|143
1653513300000|2022-05-25 21:15:00|6477.5|6473.5|6477.4|6473.4|6478.1|6474.2|6476.5|6472.5|92
1653513600000|2022-05-25 21:20:00|6477.1|6473.1|6477.1|6473.1|6478.1|6474.2|6476.5|6472.5|101
1653513900000|2022-05-25 21:25:00|6476.9|6472.9|6477.6|6473.6|6478.1|6474.1|6476.9|6472.9|64
1653514200000|2022-05-25 21:30:00|6477.9|6473.9|6477.8|6473.8|6478.2|6474.2|6477.5|6473.5|92
1653514500000|2022-05-25 21:35:00|6477.9|6473.9|6477.7|6473.7|6478.1|6474.1|6477.4|6473.4|69
1653514800000|2022-05-25 21:40:00|6477.6|6473.6|6478.2|6474.2|6478.5|6474.7|6477.6|6473.6|85
1653515100000|2022-05-25 21:45:00|6478.4|6474.4|6478.5|6474.6|6478.7|6474.7|6477.5|6473.5|104
1653515400000|2022-05-25 21:50:00|6478.6|6474.4|6477.8|6473.8|6479|6475|6477.4|6473.4|85
1653515700000|2022-05-25 21:55:00|6477.7|6473.7|6478.2|6474.2|6478.8|6474.8|6477.4|6473.4|90
1653516000000|2022-05-25 22:00:00|6478.4|6474.4|6480.7|6476.7|6483.3|6479.3|6477.2|6473.2|318
1653516300000|2022-05-25 22:05:00|6480.8|6476.8|6483|6480|6484.3|6480.8|6480.3|6476.7|251
1653516600000|2022-05-25 22:10:00|6483.2|6479.9|6483.8|6480.7|6484.6|6481.5|6482.7|6479.3|255
1653516900000|2022-05-25 22:15:00|6483.9|6480.9|6485.7|6482.7|6486.6|6483.6|6483.1|6480.1|241
1653517200000|2022-05-25 22:20:00|6485.6|6482.6|6484.5|6481.5|6486.2|6483.2|6484.4|6481.4|205
1653517500000|2022-05-25 22:25:00|6484.4|6481.4|6482.4|6479.4|6484.7|6481.7|6480.1|6477.1|236
1653517800000|2022-05-25 22:30:00|6482.3|6479.3|6485.7|6482.7|6486|6483|6482.3|6479.3|286
1653518100000|2022-05-25 22:35:00|6485.9|6482.9|6485.7|6482.7|6486.3|6483.3|6485|6482|256
1653518400000|2022-05-25 22:40:00|6485.8|6482.8|6485.2|6482.2|6485.9|6483.2|6484.9|6482|262
1653518700000|2022-05-25 22:45:00|6485.1|6482.1|6484.9|6481.9|6485.1|6482.5|6484.2|6481.6|201
1653519000000|2022-05-25 22:50:00|6484.8|6481.8|6484.9|6481.9|6485|6482|6484.7|6481.7|122
1653519300000|2022-05-25 22:55:00|6484.8|6481.8|6485.3|6482.3|6485.8|6482.8|6484|6481.7|217
1653519600000|2022-05-25 23:00:00|6485.1|6483.3|6485.9|6482.9|6486.2|6484.2|6483.2|6480.7|250
1653519900000|2022-05-25 23:05:00|6485.8|6482.8|6486.2|6483.2|6486.3|6484|6484.5|6482.1|265
1653520200000|2022-05-25 23:10:00|6485.5|6483.7|6487.2|6485.4|6487.8|6485.5|6484.9|6482.6|239
1653520500000|2022-05-25 23:15:00|6487.3|6485.5|6488.5|6486.7|6489.1|6486.8|6486.8|6484.5|241
1653520800000|2022-05-25 23:20:00|6488.2|6486.4|6487.2|6484.2|6488.2|6486.4|6485.7|6483.2|188
1653521100000|2022-05-25 23:25:00|6487.3|6484.3|6487.3|6485.5|6488.3|6485.9|6486.5|6484.1|233
1653521400000|2022-05-25 23:30:00|6487.4|6485.6|6486.1|6483.1|6487.8|6485.7|6484.7|6482.3|237
1653521700000|2022-05-25 23:35:00|6485.8|6484|6484.6|6482.8|6487|6484.6|6483.6|6481.1|305
1653522000000|2022-05-25 23:40:00|6484.5|6482.7|6486.3|6483.3|6487|6484.5|6484.5|6482|395
1653522300000|2022-05-25 23:45:00|6486.4|6483.4|6483.2|6480.2|6486.9|6484.3|6481.7|6479.6|391
1653522600000|2022-05-25 23:50:00|6482.5|6480.7|6481.1|6478.1|6484.1|6481.8|6480.3|6477.8|390
1653522900000|2022-05-25 23:55:00|6480.5|6478.7|6481.2|6478.2|6481.8|6479.4|6479.3|6477.1|287
1653523200000|2022-05-26 00:00:00|6480.4|6477.4|6481.9|6480.1|6485.9|6483.7|6480.2|6477.2|493
1653523500000|2022-05-26 00:05:00|6481.8|6480|6483.4|6481.6|6483.5|6481.7|6481.1|6478.9|318
1653523800000|2022-05-26 00:10:00|6483.3|6481.5|6487.5|6485.7|6487.8|6485.8|6482.8|6481|391
1653524100000|2022-05-26 00:15:00|6487.6|6485.8|6486.8|6483.8|6490.4|6488|6484.5|6481.8|451
1653524400000|2022-05-26 00:20:00|6486.7|6483.7|6485.2|6483.4|6487.8|6485.1|6484.8|6482.5|302
1653524700000|2022-05-26 00:25:00|6485.1|6483.3|6488.3|6486.5|6488.3|6486.5|6484.8|6482.6|402
1653525000000|2022-05-26 00:30:00|6488.7|6486.9|6494.9|6493.1|6495.5|6493.3|6488.2|6485.8|453
1653525300000|2022-05-26 00:35:00|6494.8|6493|6496.2|6493.2|6496.2|6493.9|6492|6489.3|449
1653525600000|2022-05-26 00:40:00|6496.3|6493.3|6498.6|6496.8|6499.6|6497.1|6494.8|6492.9|425
1653525900000|2022-05-26 00:45:00|6498.3|6496.5|6500.7|6498.9|6502|6499.5|6497.7|6495.6|427
1653526200000|2022-05-26 00:50:00|6500.8|6499|6497.4|6494.4|6500.8|6499|6494.2|6492.1|546
1653526500000|2022-05-26 00:55:00|6497.5|6494.5|6498.1|6496.3|6498.8|6496.5|6492.4|6490.1|472
1653526800000|2022-05-26 01:00:00|6498|6496.2|6495.1|6493.3|6499.7|6497.3|6495|6492.7|415
1653527100000|2022-05-26 01:05:00|6495|6493.2|6495.6|6493.8|6496.5|6494.1|6490.4|6488.6|317
1653527400000|2022-05-26 01:10:00|6495.7|6493.9|6493.6|6491.8|6496.3|6494.2|6492.6|6490.2|381
1653527700000|2022-05-26 01:15:00|6493.7|6491.9|6493.8|6492|6494.9|6492.5|6491.3|6489|467
1653528000000|2022-05-26 01:20:00|6493.6|6491.8|6491.1|6489.3|6495.2|6492.8|6489|6486.8|447
1653528300000|2022-05-26 01:25:00|6491.2|6489.4|6487.2|6484.2|6491.8|6489.4|6486.3|6484|481
1653528600000|2022-05-26 01:30:00|6487.7|6484.7|6481.7|6479.9|6487.8|6484.8|6479.2|6476.5|520
1653528900000|2022-05-26 01:35:00|6481.8|6480|6478.1|6476.3|6482.2|6480|6476.7|6474.7|415
1653529200000|2022-05-26 01:40:00|6478.3|6476.5|6480|6477|6482.5|6480.4|6477.7|6475.3|517
1653529500000|2022-05-26 01:45:00|6479.9|6476.9|6477|6474|6480.6|6478.3|6475.4|6473.2|458
1653529800000|2022-05-26 01:50:00|6476.5|6474.7|6475.4|6473.6|6478.6|6476.4|6475.3|6473.1|432
1653530100000|2022-05-26 01:55:00|6475.5|6473.7|6470.3|6467.3|6475.8|6473.7|6469|6466.7|425
1653530400000|2022-05-26 02:00:00|6469.7|6467.9|6471.7|6469.9|6475.1|6472.8|6469.5|6467.7|454
1653530700000|2022-05-26 02:05:00|6471.6|6469.8|6476|6474.2|6476.8|6474.3|6471.6|6469.3|490
1653531000000|2022-05-26 02:10:00|6476.6|6473.6|6472.4|6469.4|6476.7|6474.4|6469.6|6467.4|435
1653531300000|2022-05-26 02:15:00|6472.1|6470.3|6474.2|6472.4|6475.1|6472.8|6471.4|6469.2|414
1653531600000|2022-05-26 02:20:00|6474.3|6472.5|6476.6|6473.6|6478.2|6476|6474.2|6471.8|469
1653531900000|2022-05-26 02:25:00|6476.7|6473.7|6478|6475|6479.7|6477.2|6475.8|6473.4|459
1653532200000|2022-05-26 02:30:00|6478.1|6475.1|6486.1|6484.3|6486.9|6484.4|6476.8|6474.4|506
1653532500000|2022-05-26 02:35:00|6486.2|6484.4|6480.2|6477.2|6486.3|6484.4|6478.5|6476.1|518
1653532800000|2022-05-26 02:40:00|6480.3|6477.3|6478.6|6475.6|6480.8|6478.4|6477.2|6474.5|504
1653533100000|2022-05-26 02:45:00|6478.5|6475.5|6480.1|6477.1|6481.9|6478.9|6478.4|6475.5|399
1653533400000|2022-05-26 02:50:00|6479.9|6476.9|6480.1|6477.1|6481.9|6478.9|6479.6|6476.9|299
1653533700000|2022-05-26 02:55:00|6480.2|6477.2|6476.6|6474.8|6480.8|6478.4|6476.4|6474|377
1653534000000|2022-05-26 03:00:00|6476.5|6474.7|6475.4|6472.4|6478.2|6475.9|6474.7|6472.3|352
1653534300000|2022-05-26 03:05:00|6474.7|6472.9|6473.3|6470.3|6475.8|6473.4|6471.2|6469|553
1653534600000|2022-05-26 03:10:00|6473.4|6470.4|6469.6|6466.6|6473.5|6471|6468.3|6465.8|559
1653534900000|2022-05-26 03:15:00|6469.7|6466.7|6468.5|6465.5|6471.1|6468.5|6467.3|6464.8|491
1653535200000|2022-05-26 03:20:00|6468.8|6465.8|6471.9|6468.9|6473.5|6471.1|6468|6465|443
1653535500000|2022-05-26 03:25:00|6472|6469|6474.3|6471.3|6474.8|6472|6469.7|6467.1|502
1653535800000|2022-05-26 03:30:00|6474.2|6471.2|6475.1|6472.1|6475.7|6473.1|6471.3|6468.6|471
1653536100000|2022-05-26 03:35:00|6475.2|6472.2|6471.5|6468.5|6475.8|6473.3|6470.8|6468.3|414
1653536400000|2022-05-26 03:40:00|6470.9|6469.1|6474.1|6471.1|6475.2|6472.8|6470.9|6468.5|376
1653536700000|2022-05-26 03:45:00|6473.6|6471.8|6474.4|6471.4|6474.4|6472.1|6472.6|6470.2|326
1653537000000|2022-05-26 03:50:00|6473.8|6472|6473.9|6472.1|6475.5|6473.2|6472.7|6470.2|211
1653537300000|2022-05-26 03:55:00|6473.8|6472|6477.3|6474.3|6477.5|6475.2|6473.7|6471.4|346
1653537600000|2022-05-26 04:00:00|6477.4|6474.4|6476.9|6473.9|6477.9|6475.6|6475.3|6473.1|306
1653537900000|2022-05-26 04:05:00|6477|6474|6475.6|6473.8|6477.8|6475.7|6475.5|6473.1|381
1653538200000|2022-05-26 04:10:00|6475.5|6473.7|6475|6473.2|6477.8|6475.6|6474.6|6472.3|360
1653538500000|2022-05-26 04:15:00|6475.5|6472.5|6471.4|6469.6|6475.7|6473.9|6471.4|6469.6|310
1653538800000|2022-05-26 04:20:00|6471.5|6469.7|6467.8|6464.8|6472.1|6469.7|6466.9|6464.5|464
1653539100000|2022-05-26 04:25:00|6467.7|6464.7|6469.2|6466.2|6469.8|6467.3|6466.4|6463.7|402
1653539400000|2022-05-26 04:30:00|6468.8|6465.8|6467.3|6465.5|6469.6|6467.1|6466.6|6464.2|346
1653539700000|2022-05-26 04:35:00|6467.8|6464.8|6466.4|6464.6|6468.8|6466.4|6466.2|6463.7|386
1653540000000|2022-05-26 04:40:00|6466.2|6464.4|6464.9|6461.9|6467|6464.7|6463|6460.6|449
1653540300000|2022-05-26 04:45:00|6464.8|6461.8|6461.5|6459.7|6465.5|6463.1|6461.4|6459.1|388
1653540600000|2022-05-26 04:50:00|6461.6|6459.8|6457|6454|6462.3|6459.9|6456.5|6454|568
1653540900000|2022-05-26 04:55:00|6456.3|6454.5|6458.8|6457|6459.6|6457.3|6456.1|6453.6|532
1653541200000|2022-05-26 05:00:00|6458.9|6457.1|6457.8|6456|6460.6|6458.3|6456.9|6454.4|594
1653541500000|2022-05-26 05:05:00|6458.3|6455.3|6460.8|6457.8|6461.9|6459.5|6456.5|6454.2|480
1653541800000|2022-05-26 05:10:00|6460.9|6457.9|6460.1|6458.3|6463.5|6461.2|6460.1|6457.8|460
1653542100000|2022-05-26 05:15:00|6460|6458.2|6459.5|6456.5|6460.8|6458.4|6457.8|6455.1|450
1653542400000|2022-05-26 05:20:00|6459.4|6456.4|6458.5|6456.7|6461.1|6458.8|6457.8|6455.5|450
1653542700000|2022-05-26 05:25:00|6459.3|6456.3|6459.8|6458|6460.5|6458.1|6457.8|6455.4|407
1653543000000|2022-05-26 05:30:00|6459.9|6458.1|6459.2|6456.2|6461.3|6458.9|6458.1|6455.8|397
1653543300000|2022-05-26 05:35:00|6459.1|6456.1|6454.3|6451.3|6459.6|6457.2|6452.8|6450.4|499
1653543600000|2022-05-26 05:40:00|6454.4|6451.4|6455.5|6453.7|6457.9|6455.5|6454|6451.1|547
1653543900000|2022-05-26 05:45:00|6455.4|6453.6|6454.4|6451.4|6456.5|6454.3|6453.9|6451.2|426
1653544200000|2022-05-26 05:50:00|6454.5|6451.5|6450.3|6447.3|6454.9|6452.2|6449.2|6446.2|426
1653544500000|2022-05-26 05:55:00|6450.4|6447.4|6452.4|6449.4|6452.7|6450.2|6448.3|6445.6|549
1653544800000|2022-05-26 06:00:00|6452.6|6449.6|6456.8|6455|6458.9|6456.5|6452.6|6449.6|535
1653545100000|2022-05-26 06:05:00|6457.4|6454.4|6461.2|6458.2|6462.5|6459.8|6456.9|6454|563
1653545400000|2022-05-26 06:10:00|6460.6|6458.8|6459.3|6457.5|6462.3|6460.1|6458|6456|493
1653545700000|2022-05-26 06:15:00|6459.1|6457.3|6461.3|6459.5|6462.8|6460.4|6458.3|6456.4|389
1653546000000|2022-05-26 06:20:00|6461.4|6459.6|6460.1|6458.3|6462.3|6460.5|6459.3|6457.5|380
1653546300000|2022-05-26 06:25:00|6460|6458.2|6456.8|6455|6461|6459.2|6455.8|6453.9|409
1653546600000|2022-05-26 06:30:00|6457.1|6455.3|6458.1|6455.1|6458.8|6457|6456.8|6454.7|392
1653546900000|2022-05-26 06:35:00|6457.6|6455.8|6458|6456.2|6459.4|6457.4|6457.2|6455.2|321
1653547200000|2022-05-26 06:40:00|6458.1|6456.3|6460.3|6457.3|6460.4|6458|6456.7|6454.2|418
1653547500000|2022-05-26 06:45:00|6459.7|6457.9|6457.3|6454.3|6462.9|6460.5|6456.6|6454.2|499
1653547800000|2022-05-26 06:50:00|6456.7|6454.9|6461.2|6458.2|6461.3|6458.9|6456.6|6454.4|522
1653548100000|2022-05-26 06:55:00|6461|6458|6461.7|6459.9|6464.2|6461.7|6460|6457.7|517
1653548400000|2022-05-26 07:00:00|6461.8|6460|6466.9|6465.1|6472.9|6470.5|6461.6|6459.8|694
1653548700000|2022-05-26 07:05:00|6467|6465.2|6474.8|6473|6475.9|6474|6466.8|6464.4|569
1653549000000|2022-05-26 07:10:00|6475.2|6473.4|6471.2|6468.2|6475.5|6473.4|6470.5|6467.9|560
1653549300000|2022-05-26 07:15:00|6470.2|6468.4|6474.7|6471.7|6475.5|6473.2|6469.1|6466.7|540
1653549600000|2022-05-26 07:20:00|6474.8|6471.8|6475.3|6473.5|6479.4|6477.3|6473.8|6471.5|591
1653549900000|2022-05-26 07:25:00|6475.2|6473.4|6474.9|6473.1|6476.3|6474.1|6473.6|6471.2|475
1653550200000|2022-05-26 07:30:00|6475|6473.2|6475.8|6474|6477.2|6474.5|6472.7|6470.7|433
1653550500000|2022-05-26 07:35:00|6475.7|6473.9|6478.3|6475.3|6479.3|6476.8|6474.5|6472.1|459
1653550800000|2022-05-26 07:40:00|6477.8|6476|6480.6|6478.8|6481.1|6479|6476.3|6474|542
1653551100000|2022-05-26 07:45:00|6480.5|6478.7|6478.9|6477.1|6481.1|6478.8|6477.2|6474.6|423
1653551400000|2022-05-26 07:50:00|6478.7|6476.9|6481.5|6479.7|6482.3|6480.1|6477.4|6475.3|516
1653551700000|2022-05-26 07:55:00|6481.1|6479.3|6484.7|6482.9|6485.8|6483.4|6480.3|6478.2|540
1653552000000|2022-05-26 08:00:00|6484.8|6483|6479.2|6477.4|6485.4|6483.6|6479.1|6477.3|436
1653552300000|2022-05-26 08:05:00|6479.3|6477.5|6481.1|6479.3|6484.9|6483.1|6478.1|6476.3|429
1653552600000|2022-05-26 08:10:00|6481.2|6479.4|6477.7|6475.9|6482.9|6481.1|6477.3|6475.5|389
1653552900000|2022-05-26 08:15:00|6477.6|6475.8|6473|6471.2|6478.2|6476.2|6473|6471.2|440
1653553200000|2022-05-26 08:20:00|6472.9|6471.1|6471.9|6470.1|6475|6473.2|6471.9|6470.1|378
1653553500000|2022-05-26 08:25:00|6472|6470.2|6473|6471.2|6473.2|6471.4|6471.2|6469.3|442
1653553800000|2022-05-26 08:30:00|6473.1|6471.3|6469.9|6468.1|6474.4|6472.6|6468.9|6466.7|404
1653554100000|2022-05-26 08:35:00|6469.8|6468|6467.5|6465.7|6469.9|6468|6467.2|6465.4|462
1653554400000|2022-05-26 08:40:00|6467.4|6465.6|6468.3|6466.5|6468.9|6467|6465.3|6463.2|415
1653554700000|2022-05-26 08:45:00|6468.1|6466.3|6469.9|6468.1|6470.5|6468.3|6467.2|6465.4|367
1653555000000|2022-05-26 08:50:00|6469.8|6468|6470.6|6468.8|6472.2|6470.4|6469.5|6467.7|345
1653555300000|2022-05-26 08:55:00|6470.9|6469.1|6470.3|6468.5|6473.4|6471.6|6469.6|6467.4|352
1653555600000|2022-05-26 09:00:00|6470.2|6468.4|6468.6|6466.8|6471.4|6469.6|6468.5|6466.7|344
1653555900000|2022-05-26 09:05:00|6468.4|6466.6|6468.6|6466.8|6470.3|6467.9|6467.3|6464.9|391
1653556200000|2022-05-26 09:10:00|6468.5|6466.7|6468.1|6466.3|6470.3|6468.2|6467.2|6465.1|389
1653556500000|2022-05-26 09:15:00|6468|6466.2|6470.3|6468.5|6471.3|6469.3|6468|6466.2|409
1653556800000|2022-05-26 09:20:00|6470.4|6468.6|6473.3|6471.5|6473.4|6471.6|6469.7|6467.9|438
1653557100000|2022-05-26 09:25:00|6473.4|6471.6|6471.4|6469.6|6474.3|6472.5|6471.3|6469|383
1653557400000|2022-05-26 09:30:00|6471.5|6469.7|6476.6|6474.8|6477.5|6475.2|6471.4|6469.1|397
1653557700000|2022-05-26 09:35:00|6476.5|6474.7|6478.8|6475.8|6478.8|6476.4|6475.3|6472.9|440
1653558000000|2022-05-26 09:40:00|6478.7|6475.7|6478.6|6476.8|6479.8|6477.4|6476.6|6474.3|401
1653558300000|2022-05-26 09:45:00|6478.7|6476.9|6478.1|6476.3|6480.6|6478.5|6477.9|6475.7|383
1653558600000|2022-05-26 09:50:00|6478|6476.2|6480.5|6478.7|6480.9|6479.1|6477.8|6476|377
1653558900000|2022-05-26 09:55:00|6480.6|6478.8|6481.6|6479.8|6482.3|6480.2|6479.3|6477.5|353
1653559200000|2022-05-26 10:00:00|6481.7|6479.9|6481.7|6479.9|6483.3|6481|6480|6477.6|444
1653559500000|2022-05-26 10:05:00|6482.1|6479.1|6483.6|6481.8|6483.7|6481.9|6480.7|6478.7|433
1653559800000|2022-05-26 10:10:00|6483.7|6481.9|6482.6|6480.8|6484.5|6482.2|6481.7|6479.5|370
1653560100000|2022-05-26 10:15:00|6482.5|6480.7|6480.5|6478.7|6482.9|6480.9|6479.7|6477.5|414
1653560400000|2022-05-26 10:20:00|6480.4|6478.6|6478|6476.2|6481.2|6479|6478|6475.6|428
1653560700000|2022-05-26 10:25:00|6478.1|6476.3|6476.2|6473.2|6479|6476.6|6475.2|6472.4|513
1653561000000|2022-05-26 10:30:00|6476.3|6473.3|6472.5|6469.5|6476.6|6474.1|6470.7|6468.2|512
1653561300000|2022-05-26 10:35:00|6472.6|6469.6|6474.7|6471.7|6474.7|6472.3|6469.7|6467.3|514
1653561600000|2022-05-26 10:40:00|6474.6|6471.6|6476.5|6474.7|6477.3|6474.9|6471.8|6469.3|485
1653561900000|2022-05-26 10:45:00|6476.6|6474.8|6476|6474.2|6478|6475.6|6475|6472.6|476
1653562200000|2022-05-26 10:50:00|6475.9|6474.1|6475.5|6473.7|6476.2|6474.2|6474.1|6472.1|477
1653562500000|2022-05-26 10:55:00|6475.6|6473.8|6473.6|6471.8|6477.5|6475.2|6473.5|6471.4|464
1653562800000|2022-05-26 11:00:00|6473.8|6472|6477.7|6475.9|6478.6|6476.4|6472.8|6470.9|518
1653563100000|2022-05-26 11:05:00|6477.4|6475.6|6474.9|6473.1|6477.5|6475.7|6473.2|6470.7|388
1653563400000|2022-05-26 11:10:00|6474.8|6473|6473.8|6472|6476.4|6474.6|6472.4|6470.2|471
1653563700000|2022-05-26 11:15:00|6473.5|6471.7|6475.7|6473.9|6476.9|6475.1|6472.8|6471|434
1653564000000|2022-05-26 11:20:00|6475.6|6473.8|6477.4|6475.6|6478.8|6476.7|6474.9|6472.8|443
1653564300000|2022-05-26 11:25:00|6477.2|6475.4|6475.8|6474|6478.9|6477.1|6475.2|6473.3|395
1653564600000|2022-05-26 11:30:00|6475.6|6473.8|6473.7|6471.9|6475.7|6473.9|6471.7|6469.5|523
1653564900000|2022-05-26 11:35:00|6473.6|6471.8|6472.6|6469.6|6473.6|6471.8|6470.9|6468.7|431
1653565200000|2022-05-26 11:40:00|6471.9|6470.1|6471.4|6469.6|6473.1|6470.8|6471|6468.6|411
1653565500000|2022-05-26 11:45:00|6471.1|6469.3|6475.6|6473.8|6476.2|6474|6470.3|6468.5|455
1653565800000|2022-05-26 11:50:00|6475.7|6473.9|6472.7|6470.9|6476.1|6474.1|6471.4|6469.3|420
1653566100000|2022-05-26 11:55:00|6472.5|6470.7|6472.7|6469.7|6472.7|6470.7|6469.4|6467.1|428
1653566400000|2022-05-26 12:00:00|6472.4|6469.4|6470.5|6468.7|6473.8|6471.2|6470.4|6467.8|512
1653566700000|2022-05-26 12:05:00|6470.1|6468.3|6467.9|6466.1|6470.9|6468.6|6467.2|6464.9|473
1653567000000|2022-05-26 12:10:00|6468|6466.2|6468.2|6465.2|6469.1|6466.9|6467|6464.8|368
1653567300000|2022-05-26 12:15:00|6468.3|6465.3|6462.8|6461|6468.4|6465.9|6461.7|6459.5|515
1653567600000|2022-05-26 12:20:00|6462.7|6460.9|6463.3|6461.5|6465.1|6463|6462.4|6460|478
1653567900000|2022-05-26 12:25:00|6463.1|6461.3|6467.6|6463.6|6468.2|6464.2|6462.7|6460.5|409
1653568200000|2022-05-26 12:30:00|6467|6463|6466.9|6463.9|6473.4|6470.4|6462.7|6459.7|667
1653568500000|2022-05-26 12:35:00|6468.1|6465.1|6465.7|6462.7|6468.1|6465.1|6463.8|6461.1|652
1653568800000|2022-05-26 12:40:00|6465.1|6463.3|6469.7|6466.7|6471.2|6468.9|6463.6|6460.9|611
1653569100000|2022-05-26 12:45:00|6469.2|6467.4|6462.4|6460.6|6469.8|6467.4|6462|6460.2|534
1653569400000|2022-05-26 12:50:00|6462.3|6460.5|6464.6|6462.8|6465.4|6463.3|6460.1|6458.3|540
1653569700000|2022-05-26 12:55:00|6464.5|6462.7|6460|6458.2|6464.8|6463|6459.5|6457.2|498
1653570000000|2022-05-26 13:00:00|6459.9|6458.1|6462.7|6460.9|6464.3|6462.5|6459.9|6458.1|522
1653570300000|2022-05-26 13:05:00|6462.8|6461|6463.7|6461.9|6463.8|6461.9|6460.7|6458.7|476
1653570600000|2022-05-26 13:10:00|6463.9|6462.1|6459.2|6457.4|6464.8|6462.8|6459|6457.2|486
1653570900000|2022-05-26 13:15:00|6459.1|6457.3|6461.1|6459.3|6462.7|6460.4|6456.7|6454.2|556
1653571200000|2022-05-26 13:20:00|6461.2|6459.4|6459|6457.2|6462.3|6460.3|6457.6|6455.5|415
1653571500000|2022-05-26 13:25:00|6458.9|6457.1|6456.9|6455.1|6459|6457.2|6455.7|6453.4|488
1653571800000|2022-05-26 13:30:00|6456.6|6454.8|6466.9|6463.9|6467.2|6464.7|6456.6|6454.6|622
1653572100000|2022-05-26 13:35:00|6467|6464|6466.2|6463.2|6468|6465.5|6462.5|6460.1|716
1653572400000|2022-05-26 13:40:00|6465.7|6463.9|6463.6|6461.8|6466.8|6464.5|6461.6|6459.2|608
1653572700000|2022-05-26 13:45:00|6464.1|6461.1|6468.9|6467.1|6471.4|6469.6|6462.6|6460.7|669
1653573000000|2022-05-26 13:50:00|6468.8|6467|6469.6|6467.8|6473.5|6471.7|6468.6|6466.6|542
1653573300000|2022-05-26 13:55:00|6469.5|6467.7|6470.9|6467.9|6472.8|6470.6|6468.5|6466.7|576
1653573600000|2022-05-26 14:00:00|6471.3|6468.3|6470.1|6468.3|6472.5|6469.9|6464.9|6462.5|587
1653573900000|2022-05-26 14:05:00|6470.2|6468.4|6470.6|6467.6|6473.4|6471|6469.8|6467.5|591
1653574200000|2022-05-26 14:10:00|6470.8|6467.8|6471.5|6469.7|6473.2|6470.8|6468.6|6466.1|597
1653574500000|2022-05-26 14:15:00|6471.4|6469.6|6473.4|6471.6|6476.1|6473.6|6471.4|6469.1|595
1653574800000|2022-05-26 14:20:00|6473.5|6471.7|6475.7|6473.9|6476|6474.2|6473.2|6471.4|494
1653575100000|2022-05-26 14:25:00|6475.6|6473.8|6471.8|6470|6476.3|6474.5|6471.6|6469.3|484
1653575400000|2022-05-26 14:30:00|6471.9|6470.1|6464.1|6462.3|6473.1|6471|6463.9|6461.5|586
1653575700000|2022-05-26 14:35:00|6463.9|6462.1|6460.4|6458.6|6468|6465.6|6459.5|6456.9|600
1653576000000|2022-05-26 14:40:00|6460.9|6457.9|6460.4|6457.4|6461.9|6459.5|6457.7|6455|596
1653576300000|2022-05-26 14:45:00|6459.7|6457.9|6465|6463.2|6466.5|6464.1|6459.6|6457.1|624
1653576600000|2022-05-26 14:50:00|6465.1|6463.3|6464.2|6461.2|6468.8|6466.4|6462.6|6460.3|587
1653576900000|2022-05-26 14:55:00|6463.7|6461.9|6461.7|6459.9|6464.9|6462.2|6460.1|6458.1|621
1653577200000|2022-05-26 15:00:00|6461.9|6460.1|6463.4|6461.6|6465.5|6463|6461.8|6459.4|535
1653577500000|2022-05-26 15:05:00|6463.3|6461.5|6460.3|6458.5|6464.1|6461.8|6458.1|6455.4|475
1653577800000|2022-05-26 15:10:00|6460.5|6458.7|6465.9|6462.9|6466|6463.6|6460.4|6458.6|502
1653578100000|2022-05-26 15:15:00|6465.1|6463.3|6463.3|6461.5|6465.9|6463.6|6460.9|6458.7|542
1653578400000|2022-05-26 15:20:00|6463.9|6460.9|6466.6|6464.8|6467.4|6465.5|6462.7|6460.9|474
1653578700000|2022-05-26 15:25:00|6466.7|6464.9|6462.4|6460.6|6467.9|6465.4|6462|6459.5|430
1653579000000|2022-05-26 15:30:00|6462.5|6460.7|6459.3|6456.3|6463.1|6460.9|6458.4|6455.9|525
1653579300000|2022-05-26 15:35:00|6458.9|6455.9|6460.1|6457.1|6460.9|6458.5|6457.4|6454.9|454
1653579600000|2022-05-26 15:40:00|6460|6457|6462|6459|6462.5|6459.7|6459.9|6456.9|436
1653579900000|2022-05-26 15:45:00|6462.1|6459.1|6460.3|6458.5|6462.7|6460.3|6459.6|6456.7|350
1653580200000|2022-05-26 15:50:00|6460.4|6458.6|6460.4|6458.6|6461.7|6459.3|6458.8|6456.1|506
1653580500000|2022-05-26 15:55:00|6460.5|6458.7|6462.8|6461|6464.1|6462.3|6460.5|6458.7|453
1653580800000|2022-05-26 16:00:00|6462.9|6461.1|6466.3|6464.5|6467|6464.9|6462.2|6460.4|442
1653581100000|2022-05-26 16:05:00|6466.2|6464.4|6464.8|6463|6466.6|6464.8|6464.6|6462.7|320
1653581400000|2022-05-26 16:10:00|6464.9|6463.1|6470|6468.2|6470.7|6468.6|6464.7|6462.9|463
1653581700000|2022-05-26 16:15:00|6469.9|6468.1|6468.6|6466.8|6470.6|6468.2|6466.6|6464.3|439
1653582000000|2022-05-26 16:20:00|6468.7|6466.9|6468.2|6465.2|6470.4|6468.5|6467.1|6464.7|445
1653582300000|2022-05-26 16:25:00|6468.1|6465.1|6465.7|6463.9|6468.2|6465.5|6464.4|6462.1|420
1653582600000|2022-05-26 16:30:00|6465.5|6463.7|6464.7|6462.9|6465.9|6464.1|6463.6|6461.8|437
1653582900000|2022-05-26 16:35:00|6464.6|6462.8|6465.3|6463.5|6467.3|6465.3|6463.6|6461.8|355
1653583200000|2022-05-26 16:40:00|6465.2|6463.4|6464.5|6462.7|6466.3|6464|6463.6|6461.5|432
1653583500000|2022-05-26 16:45:00|6464.4|6462.6|6465.3|6463.5|6465.8|6464|6463.4|6461.6|287
1653583800000|2022-05-26 16:50:00|6465.4|6463.6|6466.2|6464.4|6467|6465.1|6465.1|6463.3|312
1653584100000|2022-05-26 16:55:00|6466.1|6464.3|6466.3|6463.3|6467.7|6465.9|6465.5|6463.3|345
1653584400000|2022-05-26 17:00:00|6466.4|6463.4|6468.9|6465.9|6470.1|6467.6|6465.6|6463.1|455
1653584700000|2022-05-26 17:05:00|6468.8|6465.8|6470.2|6468.4|6470.8|6468.5|6467.2|6464.7|373
1653585000000|2022-05-26 17:10:00|6470.3|6468.5|6466.4|6464.6|6470.6|6468.5|6465.1|6462.4|294
1653585300000|2022-05-26 17:15:00|6466.3|6464.5|6465|6463.2|6466.9|6464.6|6463.3|6460.9|356
1653585600000|2022-05-26 17:20:00|6464.9|6463.1|6462.7|6460.9|6465|6463.1|6462.6|6460.8|272
1653585900000|2022-05-26 17:25:00|6462.6|6460.8|6467.1|6465.3|6468.4|6466.2|6462.3|6460.5|414
1653586200000|2022-05-26 17:30:00|6467|6465.2|6469.2|6467.4|6470|6467.7|6466.3|6464.1|407
1653586500000|2022-05-26 17:35:00|6468.9|6467.1|6470.4|6468.6|6470.9|6468.7|6468.3|6466.2|302
1653586800000|2022-05-26 17:40:00|6470.5|6468.7|6471.4|6469.6|6471.4|6469.6|6469.8|6467.4|302
1653587100000|2022-05-26 17:45:00|6471.3|6469.5|6469.5|6467.7|6471.4|6469.6|6468.9|6467|283
1653587400000|2022-05-26 17:50:00|6469.4|6467.6|6469.4|6467.6|6470.5|6468.7|6468.8|6467|337
1653587700000|2022-05-26 17:55:00|6469.3|6467.5|6470|6468.2|6470.2|6468.3|6466.9|6465.1|389
1653588000000|2022-05-26 18:00:00|6469.8|6468|6470|6467|6470.2|6468.3|6468.2|6465.9|346
1653588300000|2022-05-26 18:05:00|6469.9|6466.9|6470.4|6468.6|6470.4|6468.6|6468.1|6466|325
1653588600000|2022-05-26 18:10:00|6470.3|6468.5|6471.1|6469.3|6472.3|6470.1|6469.4|6466.9|314
1653588900000|2022-05-26 18:15:00|6471|6469.2|6471.8|6470|6472.5|6470.1|6469.3|6466.9|305
1653589200000|2022-05-26 18:20:00|6471.7|6469.9|6474|6472.2|6474.8|6472.3|6471.7|6469.9|297
1653589500000|2022-05-26 18:25:00|6473.9|6472.1|6471.3|6469.5|6474.3|6472.5|6471.2|6468.9|386
1653589800000|2022-05-26 18:30:00|6471.4|6469.6|6471.2|6469.4|6472.8|6470.5|6471|6469.2|334
1653590100000|2022-05-26 18:35:00|6471.1|6469.3|6470.9|6469.1|6472.6|6470.2|6470.2|6467.9|374
1653590400000|2022-05-26 18:40:00|6470.8|6469|6471.3|6469.5|6472.8|6470.5|6469.2|6466.8|346
1653590700000|2022-05-26 18:45:00|6471.2|6469.4|6470.7|6468.9|6472.2|6470.4|6470|6468.2|379
1653591000000|2022-05-26 18:50:00|6470.8|6469|6470.5|6468.7|6471.6|6469.6|6469|6466.7|427
1653591300000|2022-05-26 18:55:00|6470.4|6468.6|6473.6|6470.6|6473.6|6471.3|6470|6468.2|358
1653591600000|2022-05-26 19:00:00|6473.5|6470.5|6470.7|6468.9|6473.8|6471.7|6469.8|6468|298
1653591900000|2022-05-26 19:05:00|6470.8|6469|6472.4|6470.6|6472.7|6470.9|6470.3|6468.5|278
1653592200000|2022-05-26 19:10:00|6472.5|6470.7|6472.4|6469.4|6473.2|6470.9|6471.2|6469|359
1653592500000|2022-05-26 19:15:00|6472.5|6469.5|6470.4|6468.6|6472.6|6470.5|6469.2|6467|387
1653592800000|2022-05-26 19:20:00|6470.5|6468.7|6469.5|6466.5|6471.6|6469.2|6468.6|6466.2|415
1653593100000|2022-05-26 19:25:00|6469.6|6466.6|6470.8|6467.8|6471.4|6469.1|6468.6|6466|416
1653593400000|2022-05-26 19:30:00|6470.7|6467.7|6472.9|6469.9|6473.1|6470.8|6469.9|6467.5|542
1653593700000|2022-05-26 19:35:00|6472.8|6469.8|6472.7|6469.7|6473.4|6471.1|6471.5|6469|374
1653594000000|2022-05-26 19:40:00|6472.8|6469.8|6474.3|6472.5|6475.1|6472.7|6472.2|6469.6|379
1653594300000|2022-05-26 19:45:00|6474.2|6472.4|6473.4|6471.6|6475|6472.6|6472.9|6470.3|408
1653594600000|2022-05-26 19:50:00|6473.8|6472|6473.3|6471.5|6475.1|6472.7|6473.1|6471|395
1653594900000|2022-05-26 19:55:00|6473.2|6471.4|6473.2|6471.4|6474.1|6471.8|6472.1|6469.8|323
1653595200000|2022-05-26 20:00:00|6473.3|6471.5|6476.2|6473.2|6476.5|6474.3|6473.2|6470.8|259
1653595500000|2022-05-26 20:05:00|6476.1|6473.1|6475.6|6473.8|6476.2|6473.9|6474.7|6472.2|347
1653595800000|2022-05-26 20:10:00|6475.5|6473.7|6476|6473|6476.5|6474.1|6474.6|6472.3|244
1653596100000|2022-05-26 20:15:00|6475.9|6472.9|6476.6|6473.6|6476.8|6474.5|6475.4|6472.9|192
1653596400000|2022-05-26 20:20:00|6476.7|6473.7|6476|6474.2|6477.9|6475.6|6476|6473.6|81
1653596700000|2022-05-26 20:25:00|6475.9|6474.1|6478|6476.2|6478.6|6476.6|6475.9|6473.6|173
1653597000000|2022-05-26 20:30:00|6478.1|6476.3|6478.7|6476.9|6479.2|6477.1|6477.9|6476.1|93
1653597300000|2022-05-26 20:35:00|6478.6|6476.8|6480.4|6478.6|6480.5|6478.7|6478.6|6476.8|192
1653597600000|2022-05-26 20:40:00|6480.3|6478.5|6481.1|6478.1|6481.2|6479.2|6480.2|6478|188
1653597900000|2022-05-26 20:45:00|6481.2|6478.2|6481.2|6478.2|6481.3|6478.9|6479.3|6476.5|131
1653598200000|2022-05-26 20:50:00|6481.1|6478.1|6482.4|6479.4|6482.6|6480.1|6480.6|6477.9|125
1653598500000|2022-05-26 20:55:00|6482.3|6479.3|6487|6483|6487|6483|6478.3|6474.3|226
1653598800000|2022-05-26 21:00:00|6483.5|6479.5|6479.7|6475.7|6484.8|6480.8|6474.3|6470.3|188
1653599100000|2022-05-26 21:05:00|6479|6475|6482.1|6478.1|6482.1|6478.1|6478.1|6474.1|162
1653599400000|2022-05-26 21:10:00|6481.7|6477.7|6485.1|6481.1|6490.8|6486.8|6480.6|6476.6|221
1653599700000|2022-05-26 21:15:00|6485.2|6481.2|6481.5|6477.5|6485.4|6481.4|6481.3|6477.3|142
1653600000000|2022-05-26 21:20:00|6481.4|6477.4|6481.1|6477.1|6483|6479|6480.1|6476.1|182
1653600300000|2022-05-26 21:25:00|6481.4|6477.4|6481.9|6477.9|6482.6|6478.6|6481|6477|119
1653600600000|2022-05-26 21:30:00|6482|6478|6482.1|6478.1|6482.3|6478.3|6480.8|6476.8|85
1653600900000|2022-05-26 21:35:00|6481.9|6477.9|6481.8|6477.8|6482.4|6478.4|6480.8|6476.8|93
1653601200000|2022-05-26 21:40:00|6482.1|6478.1|6483.5|6479.5|6486.1|6482.1|6481.3|6477.3|175
1653601500000|2022-05-26 21:45:00|6482.8|6478.8|6482.9|6478.9|6483.6|6479.6|6482.4|6478.4|83
1653601800000|2022-05-26 21:50:00|6483.3|6479.3|6483.3|6479.3|6483.7|6479.7|6482.5|6478.5|60
1653602100000|2022-05-26 21:55:00|6483.6|6479.6|6484|6480|6484.4|6480.4|6482.7|6478.7|80
1653602400000|2022-05-26 22:00:00|6483.1|6479.1|6481.4|6478.4|6483.9|6479.9|6481.2|6477.8|224
1653602700000|2022-05-26 22:05:00|6481.3|6478.3|6481.3|6478.3|6481.8|6478.8|6480.9|6477.9|106
1653603000000|2022-05-26 22:10:00|6481.4|6478.4|6481.9|6478.9|6481.9|6478.9|6481.2|6478.2|135
1653603300000|2022-05-26 22:15:00|6481.7|6478.7|6481|6478|6482.3|6479.1|6480.8|6477.8|248
1653603600000|2022-05-26 22:20:00|6481.1|6478.1|6481.6|6478.6|6482.4|6479.4|6479.9|6476.9|226
1653603900000|2022-05-26 22:25:00|6481.7|6478.7|6480.7|6477.7|6482.2|6479.2|6480.5|6477.5|232
1653604200000|2022-05-26 22:30:00|6480.6|6477.6|6480.8|6477.8|6481.8|6478.8|6480.6|6477.6|236
1653604500000|2022-05-26 22:35:00|6480.9|6477.9|6479.3|6477.5|6481.4|6478.4|6479.3|6476.9|146
1653604800000|2022-05-26 22:40:00|6479.9|6476.9|6480.3|6477.3|6481|6478|6479.3|6476.8|188
1653605100000|2022-05-26 22:45:00|6480.2|6477.2|6481.5|6478.5|6481.7|6478.8|6479.6|6477.2|252
1653605400000|2022-05-26 22:50:00|6481.4|6478.4|6481.4|6478.4|6481.7|6478.7|6481.1|6478.1|181
1653605700000|2022-05-26 22:55:00|6481.3|6478.3|6483.2|6480.2|6483.3|6480.4|6480.9|6477.9|181
1653606000000|2022-05-26 23:00:00|6483.3|6480.3|6483.8|6480.8|6484.5|6481.5|6482.3|6479.3|245
1653606300000|2022-05-26 23:05:00|6483.2|6480.2|6485.7|6482.7|6486.1|6483.1|6483.1|6480.1|251
1653606600000|2022-05-26 23:10:00|6485.3|6482.3|6485.3|6482.3|6486.5|6484.1|6484.7|6482.1|184
1653606900000|2022-05-26 23:15:00|6485.4|6482.4|6484.1|6481.1|6485.5|6483.1|6483|6480.5|201
1653607200000|2022-05-26 23:20:00|6484.2|6481.2|6483.5|6481.7|6485.1|6482.7|6483.4|6481|178
1653607500000|2022-05-26 23:25:00|6483.6|6481.8|6484.6|6481.6|6484.7|6482.3|6483|6480.6|211
1653607800000|2022-05-26 23:30:00|6484.7|6481.7|6484.2|6481.2|6484.9|6482.4|6483.5|6481|193
1653608100000|2022-05-26 23:35:00|6484.1|6481.1|6484.7|6481.7|6485.2|6482.8|6483|6480.6|238
1653608400000|2022-05-26 23:40:00|6484.6|6481.6|6484|6481|6484.8|6482.2|6483.4|6480.6|248
1653608700000|2022-05-26 23:45:00|6483.9|6480.9|6485.1|6482.1|6486.6|6484.3|6483.2|6480.7|279
1653609000000|2022-05-26 23:50:00|6485.2|6482.2|6485|6482|6485.7|6483.4|6484.5|6481.7|305
1653609300000|2022-05-26 23:55:00|6485.1|6482.1|6482.3|6479.3|6485.1|6482.4|6481.6|6479.2|271
1653609600000|2022-05-27 00:00:00|6482.2|6479.2|6482.4|6480.6|6486.4|6484.1|6481.5|6479|401
1653609900000|2022-05-27 00:05:00|6483|6480|6484.5|6482.7|6485.3|6483.3|6480.5|6478.1|404
1653610200000|2022-05-27 00:10:00|6484.3|6482.5|6487.8|6484.8|6487.9|6485.5|6483.2|6480.7|373
1653610500000|2022-05-27 00:15:00|6486.6|6484.9|6486.9|6483.9|6487.8|6485.8|6484.1|6481.8|469
1653610800000|2022-05-27 00:20:00|6487|6484|6483.6|6480.6|6488|6485.9|6483|6480.5|426
1653611100000|2022-05-27 00:25:00|6483.5|6480.5|6484.6|6482.8|6486|6483.7|6482|6479.6|448
1653611400000|2022-05-27 00:30:00|6484.7|6482.9|6486.3|6484.5|6487|6484.6|6484.2|6481.7|423
1653611700000|2022-05-27 00:35:00|6486.8|6483.8|6486.3|6484.5|6487.6|6485.3|6484.1|6481.6|371
1653612000000|2022-05-27 00:40:00|6486.5|6484.7|6478.7|6476.9|6487.4|6485|6478.4|6476.1|547
1653612300000|2022-05-27 00:45:00|6478.8|6477|6476.7|6473.7|6481.3|6478.7|6474.3|6471.3|480
1653612600000|2022-05-27 00:50:00|6476.8|6473.8|6477.2|6474.2|6480.2|6477.9|6474.5|6471.9|538
1653612900000|2022-05-27 00:55:00|6477.6|6474.6|6478.3|6476.5|6479.1|6476.7|6475.6|6473.5|406
1653613200000|2022-05-27 01:00:00|6478.4|6476.6|6479.2|6477.4|6481.3|6478.9|6476.9|6474.4|482
1653613500000|2022-05-27 01:05:00|6479.5|6477.7|6477.9|6476.1|6481.3|6479.5|6477.9|6475.5|363
1653613800000|2022-05-27 01:10:00|6478|6476.2|6481.3|6479.5|6482.1|6479.5|6477|6474.7|406
1653614100000|2022-05-27 01:15:00|6481.9|6478.9|6482.4|6480.6|6484|6481.6|6478.9|6477.1|545
1653614400000|2022-05-27 01:20:00|6482.7|6480.9|6483.4|6481.6|6485.3|6483.1|6481.6|6479.4|487
1653614700000|2022-05-27 01:25:00|6483.6|6481.8|6484.8|6481.8|6486|6483.1|6481.7|6479.2|446
1653615000000|2022-05-27 01:30:00|6486.3|6482.3|6495.4|6492.4|6496.2|6493.2|6480.9|6478.5|581
1653615300000|2022-05-27 01:35:00|6495.5|6492.5|6486.9|6485.1|6495.5|6492.5|6486.5|6483.9|671
1653615600000|2022-05-27 01:40:00|6487.5|6484.5|6491.2|6488.2|6491.8|6489.2|6486.9|6484.5|559
1653615900000|2022-05-27 01:45:00|6490.7|6488.9|6502.9|6499.9|6505.7|6502.7|6490.4|6488.1|754
1653616200000|2022-05-27 01:50:00|6503|6500|6507.5|6504.5|6509.6|6506.9|6501|6498.3|650
1653616500000|2022-05-27 01:55:00|6507.6|6504.6|6507|6504|6508.4|6506|6504.9|6502.6|559
1653616800000|2022-05-27 02:00:00|6507.2|6504.2|6505.4|6503.6|6507.3|6504.3|6502.3|6499.9|538
1653617100000|2022-05-27 02:05:00|6505.5|6503.7|6502|6500.2|6506.1|6504|6501.5|6499.7|475
1653617400000|2022-05-27 02:10:00|6501.9|6500.1|6499.7|6496.7|6504.5|6502.3|6498.7|6496.5|460
1653617700000|2022-05-27 02:15:00|6499.8|6496.8|6500.8|6499|6501.1|6499.3|6496|6493.3|448
1653618000000|2022-05-27 02:20:00|6500.9|6499.1|6502.9|6501.1|6503.8|6501.3|6499.1|6497.1|371
1653618300000|2022-05-27 02:25:00|6503|6501.2|6502.8|6501|6504.2|6502|6501.4|6499.2|331
1653618600000|2022-05-27 02:30:00|6502.7|6500.9|6505|6503.2|6507.2|6504.8|6502.7|6500.9|431
1653618900000|2022-05-27 02:35:00|6504.9|6503.1|6507.4|6505.6|6508.3|6506.5|6504.7|6502.9|429
1653619200000|2022-05-27 02:40:00|6507.5|6505.7|6509.7|6507.9|6510.8|6508.5|6507.1|6505.2|338
1653619500000|2022-05-27 02:45:00|6509.8|6508|6511.9|6510.1|6512.9|6510.8|6508.6|6506.5|344
1653619800000|2022-05-27 02:50:00|6512|6510.2|6513.1|6511.3|6514.4|6512.6|6511.5|6509.3|392
1653620100000|2022-05-27 02:55:00|6513.3|6511.5|6514.7|6512.9|6516.2|6513.7|6511.6|6509.8|391
1653620400000|2022-05-27 03:00:00|6514.8|6513|6515.7|6513.9|6517.4|6515.2|6514.1|6512.3|326
1653620700000|2022-05-27 03:05:00|6515.8|6514|6516.8|6515|6518.2|6515.7|6514.1|6512.3|275
1653621000000|2022-05-27 03:10:00|6517.3|6514.3|6518.2|6515.2|6518.9|6516.5|6515.6|6513.8|276
1653621300000|2022-05-27 03:15:00|6518.1|6515.1|6517.8|6514.8|6518.9|6516.4|6516.9|6514.5|325
1653621600000|2022-05-27 03:20:00|6517.9|6514.9|6519.7|6517.9|6520.9|6518.5|6517.3|6514.8|319
1653621900000|2022-05-27 03:25:00|6519.6|6517.8|6520.5|6518.7|6520.9|6519.1|6518.6|6516.8|297
1653622200000|2022-05-27 03:30:00|6520.4|6518.6|6518.6|6516.8|6520.6|6518.8|6518.2|6515.7|308
1653622500000|2022-05-27 03:35:00|6518.5|6516.7|6519.8|6516.8|6520.4|6518.2|6517.8|6515.5|306
1653622800000|2022-05-27 03:40:00|6519.7|6516.7|6519.8|6518|6520|6518.2|6517|6514.6|235
1653623100000|2022-05-27 03:45:00|6519.9|6518.1|6520.6|6518.8|6522|6519.9|6519.5|6517.1|304
1653623400000|2022-05-27 03:50:00|6520.8|6519|6519.1|6517.3|6521.2|6519.4|6517.6|6515.2|313
1653623700000|2022-05-27 03:55:00|6519|6517.2|6519|6517.2|6521.3|6519.5|6518.5|6516.7|271
1653624000000|2022-05-27 04:00:00|6518.8|6517|6519.6|6517.8|6520.5|6518.7|6517.2|6515.4|387
1653624300000|2022-05-27 04:05:00|6519.5|6517.7|6523.5|6521.7|6524|6522.1|6518.8|6516.8|347
1653624600000|2022-05-27 04:10:00|6523.6|6521.8|6522.9|6521.1|6524.3|6522|6522.6|6520.4|259
1653624900000|2022-05-27 04:15:00|6522.8|6521|6523.3|6521.5|6524.2|6521.8|6522.1|6520.2|233
1653625200000|2022-05-27 04:20:00|6523|6521.2|6523.7|6521.9|6524.3|6522.2|6522.9|6520.6|168
1653625500000|2022-05-27 04:25:00|6523.8|6522|6523.6|6521.8|6524.1|6522.1|6522.8|6521|180
1653625800000|2022-05-27 04:30:00|6523.7|6521.9|6520.9|6519.1|6524|6522.2|6520.5|6518.7|269
1653626100000|2022-05-27 04:35:00|6521|6519.2|6519.3|6517.5|6521.7|6519.5|6518.4|6516.6|261
1653626400000|2022-05-27 04:40:00|6519.4|6517.6|6517.6|6515.8|6519.8|6518|6517.4|6515.6|243
1653626700000|2022-05-27 04:45:00|6517.7|6515.9|6517.6|6515.8|6518.3|6516.5|6516|6514.2|224
1653627000000|2022-05-27 04:50:00|6517.9|6516.1|6517.5|6515.7|6518.4|6516.6|6516.8|6515|280
1653627300000|2022-05-27 04:55:00|6517.4|6515.6|6521.7|6519.9|6521.8|6520|6517.4|6515.6|300
1653627600000|2022-05-27 05:00:00|6521.6|6519.8|6519.5|6517.7|6522|6520.1|6518.3|6516.5|367
1653627900000|2022-05-27 05:05:00|6519.6|6517.8|6516.8|6515|6519.9|6517.8|6516.3|6514.5|267
1653628200000|2022-05-27 05:10:00|6516.9|6515.1|6519.2|6517.4|6520|6518.1|6515.8|6514|323
1653628500000|2022-05-27 05:15:00|6519.1|6517.3|6520.4|6518.6|6521.3|6518.9|6518.2|6516|283
1653628800000|2022-05-27 05:20:00|6520.5|6518.7|6519.2|6517.4|6521.6|6519.5|6518.8|6516.4|322
1653629100000|2022-05-27 05:25:00|6519.1|6517.3|6519|6517.2|6519.7|6517.5|6517.4|6515.6|343
1653629400000|2022-05-27 05:30:00|6518.8|6517|6518.3|6516.5|6519.7|6517.8|6517.6|6515.8|321
1653629700000|2022-05-27 05:35:00|6518.5|6516.7|6518.7|6516.9|6520.5|6518.7|6518|6515.7|384
1653630000000|2022-05-27 05:40:00|6518.9|6517.1|6517.7|6515.9|6519.9|6517.8|6517.6|6515.8|321
1653630300000|2022-05-27 05:45:00|6517.8|6516|6511.9|6508.9|6517.8|6516|6510.8|6508.4|401
1653630600000|2022-05-27 05:50:00|6512|6509|6512.3|6510.5|6513.6|6511.8|6510.1|6508.3|390
1653630900000|2022-05-27 05:55:00|6512.1|6510.3|6514.4|6511.4|6514.4|6512.1|6511.3|6509.5|353
1653631200000|2022-05-27 06:00:00|6514.5|6511.5|6510.5|6508.7|6515.1|6512.5|6510.4|6508.6|379
1653631500000|2022-05-27 06:05:00|6510.4|6508.6|6509.7|6507.9|6511.8|6510|6508.8|6507|386
1653631800000|2022-05-27 06:10:00|6509.8|6508|6512|6510.2|6515.8|6513.6|6509.8|6507.6|421
1653632100000|2022-05-27 06:15:00|6512.2|6509.2|6511.6|6509.8|6515.2|6512.8|6511.4|6509.1|397
1653632400000|2022-05-27 06:20:00|6511.5|6509.7|6506.4|6504.6|6513.1|6511.1|6506.2|6504.1|394
1653632700000|2022-05-27 06:25:00|6507.2|6504.2|6507.9|6504.9|6508.3|6506|6505.1|6502.8|496
1653633000000|2022-05-27 06:30:00|6507.4|6505.6|6506.5|6504.7|6508.3|6505.9|6505.4|6503.1|450
1653633300000|2022-05-27 06:35:00|6506.4|6504.6|6505.7|6503.9|6508|6505.7|6505.3|6503.5|445
1653633600000|2022-05-27 06:40:00|6505.6|6503.8|6506|6504.2|6506.6|6504.8|6504.9|6503.1|373
1653633900000|2022-05-27 06:45:00|6505.9|6504.1|6505.5|6503.7|6506.4|6504.6|6505|6503.2|308
1653634200000|2022-05-27 06:50:00|6505.6|6503.8|6507.8|6506|6507.9|6506.1|6505.2|6503.4|335
1653634500000|2022-05-27 06:55:00|6507.7|6505.9|6506.3|6504.5|6509.3|6507.5|6505.2|6503.4|352
1653634800000|2022-05-27 07:00:00|6506.2|6504.4|6507.6|6505.8|6508.9|6507|6505|6503.2|490
1653635100000|2022-05-27 07:05:00|6507.7|6505.9|6507.7|6505.9|6508.2|6506.4|6505|6503.2|444
1653635400000|2022-05-27 07:10:00|6507.5|6505.7|6507.5|6505.7|6509.2|6507.4|6505.3|6503.3|470
1653635700000|2022-05-27 07:15:00|6507.4|6505.6|6506.1|6504.3|6508.6|6506.8|6505.3|6503.5|450
1653636000000|2022-05-27 07:20:00|6506|6504.2|6506.2|6504.4|6507.5|6505.5|6505|6502.9|373
1653636300000|2022-05-27 07:25:00|6506.1|6504.3|6507.4|6505.6|6509.9|6507.8|6505.5|6503.1|411
1653636600000|2022-05-27 07:30:00|6507.6|6505.8|6512.6|6510.8|6513.5|6511.3|6505.5|6503.7|420
1653636900000|2022-05-27 07:35:00|6512.7|6510.9|6512.8|6511|6514.8|6512.6|6512|6509.8|405
1653637200000|2022-05-27 07:40:00|6512.7|6510.9|6513.3|6511.5|6514.9|6513|6511.9|6509.8|433
1653637500000|2022-05-27 07:45:00|6513.4|6511.6|6510.1|6508.3|6513.9|6511.9|6508.7|6506.9|467
1653637800000|2022-05-27 07:50:00|6510.3|6508.5|6513.1|6511.3|6513.6|6511.8|6510.3|6508.5|394
1653638100000|2022-05-27 07:55:00|6513|6511.2|6511.9|6508.9|6514.3|6512.5|6510|6507.6|404
1653638400000|2022-05-27 08:00:00|6512|6509|6512.8|6509.8|6513.5|6511.1|6509.9|6508.1|475
1653638700000|2022-05-27 08:05:00|6512.3|6510.5|6519.2|6517.4|6520|6517.9|6511.4|6509.3|468
1653639000000|2022-05-27 08:10:00|6519.1|6517.3|6519|6516|6521|6518.7|6516.3|6514.5|444
1653639300000|2022-05-27 08:15:00|6519.1|6516.1|6522.7|6520.9|6523.7|6521.6|6518|6515.7|415
1653639600000|2022-05-27 08:20:00|6522.8|6521|6523.9|6522.1|6526.9|6524.4|6522.7|6520.9|406
1653639900000|2022-05-27 08:25:00|6523.5|6521.7|6525.1|6523.3|6526.2|6523.9|6522.6|6520.7|401
1653640200000|2022-05-27 08:30:00|6525.5|6522.5|6529.2|6526.2|6529.6|6527.4|6524.9|6522.5|468
1653640500000|2022-05-27 08:35:00|6528.7|6526.9|6525.8|6522.8|6531.6|6529.4|6524.8|6522.7|435
1653640800000|2022-05-27 08:40:00|6525.2|6523.4|6526.3|6524.5|6526.6|6524.8|6524.2|6522.1|369
1653641100000|2022-05-27 08:45:00|6526.4|6524.6|6527.1|6525.3|6528.5|6526.1|6525.2|6523.4|386
1653641400000|2022-05-27 08:50:00|6527.2|6525.4|6523.6|6521.8|6527.2|6525.4|6523.2|6521.4|418
1653641700000|2022-05-27 08:55:00|6523.7|6521.9|6524.6|6522.8|6527|6524.9|6522.8|6521|444
1653642000000|2022-05-27 09:00:00|6524.5|6522.7|6523|6521.2|6525.4|6523.6|6522|6519.8|378
1653642300000|2022-05-27 09:05:00|6523.1|6521.3|6522.3|6520.5|6524.5|6522.7|6521.6|6519.3|381
1653642600000|2022-05-27 09:10:00|6521.9|6520.1|6523.7|6521.9|6524.1|6522.2|6521.8|6519.6|300
1653642900000|2022-05-27 09:15:00|6523.8|6522|6526.7|6524.9|6527.2|6525|6523.3|6520.9|327
1653643200000|2022-05-27 09:20:00|6526.8|6523.8|6526.6|6524.8|6527.4|6525.6|6523.5|6521.5|295
1653643500000|2022-05-27 09:25:00|6526.5|6524.7|6523.8|6522|6526.8|6524.8|6523.7|6521.9|351
1653643800000|2022-05-27 09:30:00|6523.7|6521.9|6523|6521.2|6524.8|6522.5|6522|6519.6|379
1653644100000|2022-05-27 09:35:00|6523.1|6521.3|6522.1|6520.3|6524.5|6522.2|6522|6519.8|332
1653644400000|2022-05-27 09:40:00|6522|6520.2|6520.1|6518.3|6523.4|6521.1|6519.8|6517.5|375
1653644700000|2022-05-27 09:45:00|6520.2|6518.4|6520.3|6517.3|6521.4|6519|6518.7|6516.2|355
1653645000000|2022-05-27 09:50:00|6519.9|6518.1|6522.7|6520.9|6523.2|6520.9|6519.9|6517.4|370
1653645300000|2022-05-27 09:55:00|6523.3|6520.3|6522.1|6520.3|6525.2|6522.8|6521.6|6519.8|375
1653645600000|2022-05-27 10:00:00|6522|6520.2|6518.1|6516.3|6522.3|6520.5|6516.3|6514.5|338
1653645900000|2022-05-27 10:05:00|6518.2|6516.4|6520.5|6518.7|6520.5|6518.7|6517.3|6515.5|264
1653646200000|2022-05-27 10:10:00|6520.4|6518.6|6519|6517.2|6521.5|6519.5|6519|6517.2|335
1653646500000|2022-05-27 10:15:00|6519.1|6517.3|6516.8|6515|6520.4|6518|6516.6|6514.8|346
1653646800000|2022-05-27 10:20:00|6516.6|6514.8|6521.8|6520|6521.9|6520.1|6516.4|6514.1|272
1653647100000|2022-05-27 10:25:00|6521.9|6520.1|6521.5|6519.7|6523.6|6521.6|6521.4|6519.3|301
1653647400000|2022-05-27 10:30:00|6521.3|6519.5|6520.6|6518.8|6521.3|6519.5|6518.5|6516.3|309
1653647700000|2022-05-27 10:35:00|6520.7|6518.9|6521.7|6519.9|6521.9|6520.1|6520|6517.9|328
1653648000000|2022-05-27 10:40:00|6521.8|6520|6520.6|6518.8|6521.8|6520|6518.1|6516.3|341
1653648300000|2022-05-27 10:45:00|6520.5|6518.7|6516.8|6515|6521.1|6519.1|6515.7|6513.4|355
1653648600000|2022-05-27 10:50:00|6516.9|6515.1|6517.7|6515.9|6519.1|6517.3|6516.8|6515|357
1653648900000|2022-05-27 10:55:00|6517.6|6515.8|6519.8|6518|6521.5|6519.1|6517|6515.2|354
1653649200000|2022-05-27 11:00:00|6519.7|6517.9|6518.3|6516.5|6520.5|6518.7|6517.1|6515.3|382
1653649500000|2022-05-27 11:05:00|6518.2|6516.4|6521.7|6519.9|6521.9|6520.1|6518|6516.2|329
1653649800000|2022-05-27 11:10:00|6521.6|6519.8|6522.6|6520.8|6523.5|6521.3|6521.6|6519.6|373
1653650100000|2022-05-27 11:15:00|6522.5|6520.7|6519.8|6518|6525.2|6522.8|6519.4|6517.5|434
1653650400000|2022-05-27 11:20:00|6519.9|6518.1|6519|6517.2|6522|6520.2|6518.5|6516.7|369
1653650700000|2022-05-27 11:25:00|6518.9|6517.1|6522.8|6521|6523.1|6521.2|6518.8|6516.8|420
1653651000000|2022-05-27 11:30:00|6523.1|6521.3|6525.3|6522.3|6526.5|6524.3|6522.6|6520.3|341
1653651300000|2022-05-27 11:35:00|6525.4|6522.4|6526.1|6524.3|6528|6525.7|6524.5|6522.4|295
1653651600000|2022-05-27 11:40:00|6526|6524.2|6526.5|6524.7|6528|6525.9|6525.5|6523.4|315
1653651900000|2022-05-27 11:45:00|6526.6|6524.8|6528|6526.2|6528.9|6526.6|6525.9|6523.5|416
1653652200000|2022-05-27 11:50:00|6527.9|6526.1|6523.5|6521.7|6528.6|6526.2|6523.5|6521.5|392
1653652500000|2022-05-27 11:55:00|6523.2|6521.4|6523.4|6521.6|6524.6|6522.8|6521.6|6519.4|446
1653652800000|2022-05-27 12:00:00|6523.5|6521.7|6528.5|6525.5|6529.5|6527.1|6521.7|6519.3|540
1653653100000|2022-05-27 12:05:00|6527.9|6526.1|6530.7|6528.9|6531.2|6529.2|6527.2|6524.9|396
1653653400000|2022-05-27 12:10:00|6530.8|6529|6528.5|6526.7|6532.5|6530.2|6527.2|6525.4|396
1653653700000|2022-05-27 12:15:00|6528.6|6526.8|6527.9|6526.1|6528.6|6526.8|6525.7|6523.8|438
1653654000000|2022-05-27 12:20:00|6528.2|6526.4|6531.1|6529.3|6531.7|6529.9|6527.9|6525.5|416
1653654300000|2022-05-27 12:25:00|6530.9|6529.1|6528.8|6524.8|6531|6529.2|6527.8|6524.8|407
1653654600000|2022-05-27 12:30:00|6528.5|6524.5|6525.8|6524|6532.5|6529.5|6518.3|6516.5|724
1653654900000|2022-05-27 12:35:00|6525.5|6523.7|6525.7|6522.7|6531|6528.6|6523.3|6521.1|645
1653655200000|2022-05-27 12:40:00|6525.8|6524|6523.6|6521.8|6526.8|6524.4|6521.8|6519.5|579
1653655500000|2022-05-27 12:45:00|6523.5|6521.7|6525.8|6524|6526.2|6524.2|6521.5|6519.4|465
1653655800000|2022-05-27 12:50:00|6525.9|6524.1|6522|6519|6526.9|6525|6521.3|6518.8|420
1653656100000|2022-05-27 12:55:00|6521.7|6519.9|6525|6523.2|6527.1|6524.7|6521.6|6519.3|502
1653656400000|2022-05-27 13:00:00|6525.4|6522.4|6527.3|6525.5|6528.8|6526.5|6523.9|6521.5|608
1653656700000|2022-05-27 13:05:00|6527.4|6525.6|6530.1|6528.3|6530.2|6528.3|6527.4|6525.1|423
1653657000000|2022-05-27 13:10:00|6530.2|6528.4|6527.5|6524.5|6533.1|6530.7|6526.5|6524.3|492
1653657300000|2022-05-27 13:15:00|6527.4|6524.4|6527.2|6525.4|6529.8|6528|6525.9|6523.4|434
1653657600000|2022-05-27 13:20:00|6527.1|6525.3|6528.2|6526.4|6528.5|6526.7|6525.5|6523.7|436
1653657900000|2022-05-27 13:25:00|6528.3|6526.5|6534.7|6532.9|6535.6|6533.3|6528.1|6526.3|492
1653658200000|2022-05-27 13:30:00|6535.1|6533.3|6534.9|6533.1|6536.2|6534.4|6530.3|6528.5|578
1653658500000|2022-05-27 13:35:00|6534.7|6532.9|6537.4|6535.6|6539.1|6537|6534.6|6532.8|498
1653658800000|2022-05-27 13:40:00|6537.5|6535.7|6531.3|6529.5|6538.1|6536.3|6531.3|6529.5|499
1653659100000|2022-05-27 13:45:00|6531.4|6529.6|6538.4|6536.6|6539.1|6537|6531.4|6529.6|617
1653659400000|2022-05-27 13:50:00|6538.6|6536.8|6545.9|6544.1|6546.7|6544.6|6536.7|6534.5|586
1653659700000|2022-05-27 13:55:00|6545.8|6544|6543.6|6540.6|6546.4|6544.6|6543.1|6540.2|472
1653660000000|2022-05-27 14:00:00|6543.8|6540.8|6542|6540.2|6545.5|6542.5|6539.1|6537.3|617
1653660300000|2022-05-27 14:05:00|6542.1|6540.3|6546.6|6544.8|6546.6|6544.8|6542.1|6540.3|485
1653660600000|2022-05-27 14:10:00|6546.5|6544.7|6548.7|6546.9|6549.5|6547.1|6546.2|6544.2|514
1653660900000|2022-05-27 14:15:00|6548.8|6547|6547.2|6545.4|6548.9|6547.1|6545.5|6543.7|491
1653661200000|2022-05-27 14:20:00|6547.3|6545.5|6547.3|6545.5|6548.9|6546.9|6545.7|6543.3|478
1653661500000|2022-05-27 14:25:00|6547.8|6546|6544.5|6542.7|6548.7|6546.9|6543.6|6541.8|469
1653661800000|2022-05-27 14:30:00|6544.6|6542.8|6543.8|6542|6546.7|6544.9|6543|6540.8|401
1653662100000|2022-05-27 14:35:00|6544.1|6542.3|6548.2|6546.4|6548.9|6546.8|6544|6541.9|453
1653662400000|2022-05-27 14:40:00|6548.3|6546.5|6548.7|6546.9|6550|6547.7|6547.6|6545.3|413
1653662700000|2022-05-27 14:45:00|6548.6|6546.8|6548.1|6545.1|6551.2|6549.1|6545.8|6543.5|581
1653663000000|2022-05-27 14:50:00|6547.5|6545.7|6541.7|6539.9|6547.9|6545.8|6540.8|6539|572
1653663300000|2022-05-27 14:55:00|6541.6|6539.8|6533.8|6532|6542.1|6539.8|6533.3|6531.5|611
1653663600000|2022-05-27 15:00:00|6534|6532.2|6532.1|6529.1|6534.6|6532.5|6530.8|6528.6|544
1653663900000|2022-05-27 15:05:00|6532|6529|6531.4|6528.4|6533|6530.4|6529.1|6526.1|449
1653664200000|2022-05-27 15:10:00|6530.8|6529|6530.7|6528.9|6532.4|6530.4|6529.7|6527|500
1653664500000|2022-05-27 15:15:00|6530.6|6528.8|6532.9|6529.9|6534.9|6533.1|6530.1|6527.7|460
1653664800000|2022-05-27 15:20:00|6533|6530|6534.4|6532.6|6537.4|6535.3|6532.6|6530|418
1653665100000|2022-05-27 15:25:00|6534.5|6532.7|6534.7|6532.9|6535.3|6533.4|6531.8|6529.4|423
1653665400000|2022-05-27 15:30:00|6535.2|6533.4|6532.5|6530.7|6536.4|6534.2|6532.5|6530.4|483
1653665700000|2022-05-27 15:35:00|6532.1|6530.3|6530.6|6528.8|6533.5|6531.4|6529.7|6527.3|522
1653666000000|2022-05-27 15:40:00|6531.1|6528.1|6530.1|6528.3|6533.3|6531.5|6529.7|6527.3|467
1653666300000|2022-05-27 15:45:00|6530|6528.2|6533.8|6532|6535|6533.2|6530|6528.2|387
1653666600000|2022-05-27 15:50:00|6533.7|6531.9|6534.5|6532.7|6536.3|6534|6533.7|6531.6|412
1653666900000|2022-05-27 15:55:00|6534.3|6532.5|6534.1|6532.3|6535.7|6533.3|6532.1|6529.7|443
1653667200000|2022-05-27 16:00:00|6534.3|6532.5|6533.8|6530.8|6536.4|6533.9|6533.4|6530.8|426
1653667500000|2022-05-27 16:05:00|6533.9|6530.9|6533.5|6531.7|6534.5|6532|6531.8|6529.5|388
1653667800000|2022-05-27 16:10:00|6533.4|6531.6|6534|6532.2|6535|6532.8|6533|6530.6|300
1653668100000|2022-05-27 16:15:00|6534.1|6532.3|6533.7|6530.7|6535|6532.6|6531.7|6529.3|269
1653668400000|2022-05-27 16:20:00|6533.1|6531.3|6533|6531.2|6534|6532.2|6532.2|6530.4|305
1653668700000|2022-05-27 16:25:00|6533.1|6531.3|6532.6|6530.8|6534.6|6532.8|6531.8|6530|307
1653669000000|2022-05-27 16:30:00|6532.7|6530.9|6531|6529.2|6533.3|6531.5|6530.8|6529|286
1653669300000|2022-05-27 16:35:00|6531.1|6529.3|6532.1|6530.3|6533.5|6531.7|6530.9|6528.5|272
1653669600000|2022-05-27 16:40:00|6531.9|6530.1|6531.3|6529.5|6531.9|6530.1|6530.4|6528.1|298
1653669900000|2022-05-27 16:45:00|6531.4|6529.6|6526.7|6524.9|6531.8|6529.7|6526.7|6524.4|316
1653670200000|2022-05-27 16:50:00|6526.8|6525|6524.9|6523.1|6528.6|6526.1|6524.1|6521.5|419
1653670500000|2022-05-27 16:55:00|6524.8|6523|6525.9|6524.1|6526.4|6524.4|6524.6|6522.2|344
1653670800000|2022-05-27 17:00:00|6525.8|6524|6526.9|6525.1|6528.5|6526.2|6525.3|6523.5|349
1653671100000|2022-05-27 17:05:00|6527|6525.2|6526.4|6524.6|6528.4|6526.1|6525.1|6522.7|374
1653671400000|2022-05-27 17:10:00|6526.5|6524.7|6525.2|6523.4|6527.5|6525.2|6524.8|6522.7|315
1653671700000|2022-05-27 17:15:00|6525.3|6523.5|6526.1|6524.3|6526.9|6525.1|6524.6|6522.8|240
1653672000000|2022-05-27 17:20:00|6526|6524.2|6525.6|6523.8|6527.5|6525.3|6524.8|6522.7|251
1653672300000|2022-05-27 17:25:00|6525.7|6523.9|6526.3|6523.3|6526.8|6524.4|6524.6|6522.2|247
1653672600000|2022-05-27 17:30:00|6526.1|6524.3|6527.9|6526.1|6528.9|6526.8|6525.7|6523.3|250
1653672900000|2022-05-27 17:35:00|6528|6526.2|6530|6527|6530.4|6528.3|6527.4|6525.6|250
1653673200000|2022-05-27 17:40:00|6529.5|6527.7|6528.7|6526.9|6530.9|6528.4|6528.3|6526.2|316
1653673500000|2022-05-27 17:45:00|6528.8|6527|6527.5|6525.7|6529.4|6527.2|6527|6524.7|262
1653673800000|2022-05-27 17:50:00|6527.6|6525.8|6528.1|6526.3|6529.1|6527.3|6526.9|6525.1|246
1653674100000|2022-05-27 17:55:00|6528.2|6526.4|6530.9|6529.1|6532|6529.7|6528.1|6525.8|273
1653674400000|2022-05-27 18:00:00|6531.1|6529.3|6530.6|6528.8|6531.7|6529.9|6529.7|6527.2|372
1653674700000|2022-05-27 18:05:00|6530.7|6528.9|6531|6529.2|6531.3|6529.4|6528.6|6526.2|242
1653675000000|2022-05-27 18:10:00|6531.1|6529.3|6530.1|6528.3|6531.6|6529.3|6529.3|6526.9|278
1653675300000|2022-05-27 18:15:00|6530|6528.2|6531.6|6529.8|6531.7|6529.9|6529.9|6527.7|238
1653675600000|2022-05-27 18:20:00|6531.7|6529.9|6530.4|6528.6|6532.9|6530.4|6529.9|6527.5|275
1653675900000|2022-05-27 18:25:00|6530.6|6528.8|6530.7|6528.9|6531|6529.2|6529.8|6527.6|211
1653676200000|2022-05-27 18:30:00|6531.3|6528.3|6533|6531.2|6533|6531.2|6530.5|6528.2|216
1653676500000|2022-05-27 18:35:00|6533.2|6531.4|6533.1|6531.3|6534.9|6532.9|6532.4|6530.6|237
1653676800000|2022-05-27 18:40:00|6533.2|6531.4|6533|6531.2|6534.2|6532|6531.8|6530|274
1653677100000|2022-05-27 18:45:00|6533.1|6531.3|6532.1|6530.3|6533.7|6531.9|6531.8|6529.5|256
1653677400000|2022-05-27 18:50:00|6532|6530.2|6532.9|6531.1|6533.9|6531.7|6531.9|6530.1|188
1653677700000|2022-05-27 18:55:00|6533|6531.2|6535.3|6532.3|6535.3|6532.8|6532.7|6530.2|292
1653678000000|2022-05-27 19:00:00|6535.2|6532.2|6533.6|6530.6|6535.5|6533|6532|6529.6|368
1653678300000|2022-05-27 19:05:00|6533.5|6530.5|6536.2|6534.4|6537.6|6535.2|6532.9|6530.3|316
1653678600000|2022-05-27 19:10:00|6536.9|6533.9|6535|6533.2|6537.8|6535.4|6535|6532.7|281
1653678900000|2022-05-27 19:15:00|6535.1|6533.3|6537.9|6534.9|6538.2|6535.9|6535.1|6532.6|239
1653679200000|2022-05-27 19:20:00|6538|6535|6538.4|6535.4|6538.6|6536.2|6536.4|6533.8|271
1653679500000|2022-05-27 19:25:00|6538.5|6535.5|6539.3|6536.3|6539.7|6537.3|6537.4|6535.1|233
1653679800000|2022-05-27 19:30:00|6539.6|6536.6|6538.8|6535.8|6540.3|6538|6538.4|6535.8|274
1653680100000|2022-05-27 19:35:00|6538.9|6535.9|6537.9|6534.9|6539.1|6536.3|6536|6533.5|287
1653680400000|2022-05-27 19:40:00|6537|6535.2|6539|6536|6539.2|6537|6536.9|6534.3|313
1653680700000|2022-05-27 19:45:00|6539.1|6536.1|6536.5|6534.7|6539.1|6536.7|6535.7|6533.2|274
1653681000000|2022-05-27 19:50:00|6537.4|6535.6|6536.5|6534.7|6538.1|6535.8|6535.9|6533.7|359
1653681300000|2022-05-27 19:55:00|6536.4|6534.6|6539|6537.2|6539.6|6537.3|6536.3|6534.5|322
1653681600000|2022-05-27 20:00:00|6539.1|6537.3|6538.3|6535.3|6539.8|6537.7|6537.8|6535.2|237
1653681900000|2022-05-27 20:05:00|6538.2|6535.2|6538.8|6535.8|6538.8|6536.3|6537.6|6535.1|162
1653682200000|2022-05-27 20:10:00|6538.7|6535.7|6539.7|6536.7|6539.8|6536.8|6537.8|6534.8|155
1653682500000|2022-05-27 20:15:00|6539.8|6536.8|6539.3|6536.3|6540.8|6538|6538.8|6536.2|225
1653682800000|2022-05-27 20:20:00|6539.2|6536.2|6538.4|6535.4|6539.9|6537.3|6537.8|6535.2|186
1653683100000|2022-05-27 20:25:00|6537.9|6536.1|6539.6|6536.6|6540.1|6537.2|6537.6|6535|362
1653683400000|2022-05-27 20:30:00|6539.4|6536.4|6538.7|6535.7|6539.6|6537.1|6537.9|6535|259
1653683700000|2022-05-27 20:35:00|6538.6|6535.6|6537.5|6534.5|6538.8|6536|6536.7|6533.7|300
1653684000000|2022-05-27 20:40:00|6537.4|6534.4|6537.5|6534.5|6538.3|6535.1|6536|6533.6|254
1653684300000|2022-05-27 20:45:00|6537.4|6534.4|6536.3|6532.3|6538.6|6535.3|6535.8|6532.3|143
1653684600000|2022-05-27 20:50:00|6535.9|6532.5|6536.7|6533.7|6537.9|6534.4|6535.5|6532.3|182
1653684900000|2022-05-27 20:55:00|6536.9|6533.9|6538.7|6535.2|6539.6|6535.6|6536.3|6532.6|224
1653854400000|2022-05-29 20:00:00|6543.9|6533.9|6543.9|6533.9|6543.9|6533.9|6543.9|6533.9|1
1653854700000|2022-05-29 20:05:00|6542.8|6532.8|6542.5|6532.5|6542.8|6532.8|6542.5|6532.5|2
1653855000000|2022-05-29 20:10:00|6542.8|6532.8|6543.9|6533.9|6543.9|6533.9|6542.5|6532.5|5
1653855300000|2022-05-29 20:15:00|6542.8|6532.8|6542.5|6532.5|6542.8|6532.8|6542.5|6532.5|2
1653855600000|2022-05-29 20:20:00|6542.8|6532.8|6542.8|6532.8|6543.9|6533.9|6542.8|6532.8|3
1653855900000|2022-05-29 20:25:00|6543.9|6533.9|6542.8|6532.8|6543.9|6533.9|6542.5|6532.5|6
1653856200000|2022-05-29 20:30:00|6542.5|6532.5|6543.9|6533.9|6543.9|6533.9|6542.5|6532.5|7
1653856500000|2022-05-29 20:35:00|6542.5|6532.5|6542.8|6532.8|6543.9|6533.9|6542.5|6532.5|9
1653856800000|2022-05-29 20:40:00|6542|6532|6540|6530|6543.9|6533.9|6540|6530|10
1653857400000|2022-05-29 20:50:00|6539.4|6529.4|6540|6530|6540|6530|6539.4|6529.4|2
1653857700000|2022-05-29 20:55:00|6540.1|6530.1|6540.1|6530.1|6540.1|6530.1|6540.1|6530.1|1
1653858000000|2022-05-29 21:00:00|6540|6530|6545|6541|6545.4|6541.4|6537|6530|58
1653858300000|2022-05-29 21:05:00|6544.5|6540.5|6533|6529|6545.5|6541.5|6526.8|6522.8|193
1653858600000|2022-05-29 21:10:00|6533.4|6529.4|6536|6532|6536.1|6532.1|6533.2|6529.2|131
1653858900000|2022-05-29 21:15:00|6536.1|6532.1|6532.6|6528.6|6543.7|6539.7|6531.4|6527.4|173
1653859200000|2022-05-29 21:20:00|6532.9|6528.9|6532.6|6528.6|6534|6530|6530.8|6526.8|145
1653859500000|2022-05-29 21:25:00|6532.8|6528.8|6533|6529|6536.3|6532.3|6530.2|6526.2|140
1653859800000|2022-05-29 21:30:00|6533.6|6529.6|6533.2|6529.2|6534|6530|6532.1|6528.1|108
1653860100000|2022-05-29 21:35:00|6533.3|6529.3|6532.8|6528.8|6534.3|6530.3|6532.2|6528.2|87
1653860400000|2022-05-29 21:40:00|6533.5|6529.5|6533.3|6529.3|6535.2|6531.2|6532.3|6528.3|280
1653860700000|2022-05-29 21:45:00|6533.4|6529.4|6533.1|6529.1|6533.8|6529.8|6531.9|6527.9|78
1653861000000|2022-05-29 21:50:00|6534.1|6530.1|6535.3|6531.3|6535.9|6531.9|6533.3|6529.3|218
1653861300000|2022-05-29 21:55:00|6535.2|6531.2|6534.9|6530.9|6535.5|6531.5|6533.3|6529.3|184
1653861600000|2022-05-29 22:00:00|6535.6|6531.6|6536.2|6532.2|6538.5|6534.5|6534.9|6530.9|259
1653861900000|2022-05-29 22:05:00|6536.3|6532.3|6535.2|6532.2|6536.3|6532.8|6534.5|6531.1|194
1653862200000|2022-05-29 22:10:00|6536|6532|6534.3|6531.3|6536|6532.5|6533.6|6530.6|221
1653862500000|2022-05-29 22:15:00|6534.2|6531.2|6533.9|6530.9|6535.2|6532|6532.8|6529.8|198
1653862800000|2022-05-29 22:20:00|6534|6531|6533.4|6530.4|6535.2|6532.2|6532.6|6529.6|253
1653863100000|2022-05-29 22:25:00|6533.5|6530.5|6531.5|6528.5|6533.5|6530.5|6531.1|6528.1|254
1653863400000|2022-05-29 22:30:00|6532|6529|6529|6526|6532.4|6529.4|6527.9|6525|273
1653863700000|2022-05-29 22:35:00|6529.1|6526.1|6529.3|6526.3|6529.5|6526.9|6528.1|6525.4|235
1653864000000|2022-05-29 22:40:00|6529.2|6526.2|6528.7|6525.7|6529.9|6527|6528.4|6525.5|115
1653864300000|2022-05-29 22:45:00|6528.6|6525.6|6528.7|6525.7|6529.8|6526.9|6527.2|6524.3|168
1653864600000|2022-05-29 22:50:00|6528.8|6525.8|6528.4|6525.4|6529.2|6526.5|6528.2|6525.2|155
1653864900000|2022-05-29 22:55:00|6528.5|6525.5|6528.3|6525.3|6528.7|6525.7|6527.8|6524.8|170
1653865200000|2022-05-29 23:00:00|6528.6|6525.6|6527.1|6525.3|6529|6526|6526.9|6524.5|240
1653865500000|2022-05-29 23:05:00|6527.5|6525.7|6525.5|6523.7|6528.4|6526.3|6525|6522.6|277
1653865800000|2022-05-29 23:10:00|6525.4|6523.6|6526.7|6524.9|6527.6|6525.2|6525.1|6522.6|296
1653866100000|2022-05-29 23:15:00|6526.8|6525|6526.3|6524.5|6528|6525.5|6525.9|6523.6|252
1653866400000|2022-05-29 23:20:00|6526.2|6524.4|6527.7|6524.7|6528.2|6525.8|6525.9|6523.6|230
1653866700000|2022-05-29 23:25:00|6527.6|6524.6|6528|6525|6528.7|6526.4|6527.2|6524.6|286
1653867000000|2022-05-29 23:30:00|6527.7|6524.7|6532.6|6529.6|6533.1|6530.2|6527.2|6524.7|344
1653867300000|2022-05-29 23:35:00|6532.7|6529.7|6533.4|6530.4|6533.7|6531.3|6529.9|6527.4|383
1653867600000|2022-05-29 23:40:00|6533.5|6530.5|6535.5|6532.5|6535.6|6532.6|6532.1|6529.7|312
1653867900000|2022-05-29 23:45:00|6535.4|6532.4|6534.8|6531.8|6536.7|6534|6534.2|6531.3|330
1653868200000|2022-05-29 23:50:00|6534.9|6531.9|6535.2|6532.2|6535.7|6533.2|6533.9|6530.9|316
1653868500000|2022-05-29 23:55:00|6535.1|6532.1|6534.1|6531.1|6536.7|6533.8|6533.1|6530.4|327
1653868800000|2022-05-30 00:00:00|6534|6531|6536.7|6533.7|6537.8|6534.9|6532.6|6530.6|382
1653869100000|2022-05-30 00:05:00|6536.6|6533.6|6535.8|6534|6538.2|6536.3|6534.7|6532.4|408
1653869400000|2022-05-30 00:10:00|6536.3|6533.3|6536.3|6533.3|6537.2|6534.4|6534.9|6532.3|311
1653869700000|2022-05-30 00:15:00|6536.7|6533.7|6534.3|6532.5|6537.8|6535.5|6534.1|6532|356
1653870000000|2022-05-30 00:20:00|6534.2|6532.4|6536.5|6534.7|6537|6535.1|6532.7|6530.4|364
1653870300000|2022-05-30 00:25:00|6536.4|6534.6|6535.5|6533.7|6537.4|6535.4|6535.3|6533.1|379
1653870600000|2022-05-30 00:30:00|6535.6|6533.8|6535.6|6532.6|6537.5|6535.1|6534.5|6532.1|327
1653870900000|2022-05-30 00:35:00|6535.7|6532.7|6540.1|6537.1|6540.6|6538.2|6535|6532.7|277
1653871200000|2022-05-30 00:40:00|6540|6537|6536.9|6535.1|6540.6|6538.3|6536.8|6534.4|295
1653871500000|2022-05-30 00:45:00|6536.8|6535|6540.7|6537.7|6540.7|6538.3|6536.8|6534.9|305
1653871800000|2022-05-30 00:50:00|6540.6|6537.6|6544.1|6541.1|6544.3|6541.3|6539.4|6537|343
1653872100000|2022-05-30 00:55:00|6544.3|6541.3|6541.9|6540.1|6544.6|6542.4|6540.8|6538.6|351
1653872400000|2022-05-30 01:00:00|6542|6540.2|6542.4|6540.6|6543.9|6541.8|6541.5|6539.2|329
1653872700000|2022-05-30 01:05:00|6542.3|6540.5|6540.5|6538.7|6543.2|6541|6539|6536.7|367
1653873000000|2022-05-30 01:10:00|6540.6|6538.8|6544.1|6542.3|6544.8|6542.4|6539.9|6537.5|386
1653873300000|2022-05-30 01:15:00|6544.3|6542.5|6543.8|6542|6545|6542.9|6541.1|6538.9|328
1653873600000|2022-05-30 01:20:00|6543.9|6542.1|6543.6|6541.8|6545.5|6543.2|6542.3|6540.1|347
1653873900000|2022-05-30 01:25:00|6543.3|6541.5|6543.6|6540.6|6543.9|6541.5|6541.1|6538.7|270
1653874200000|2022-05-30 01:30:00|6543|6541.2|6545.1|6542.1|6545.2|6542.8|6541.9|6539.3|382
1653874500000|2022-05-30 01:35:00|6545.2|6542.2|6548.3|6546.5|6549.7|6547|6544.7|6542.2|510
1653874800000|2022-05-30 01:40:00|6548.5|6546.7|6550.6|6547.6|6551|6548.4|6547.7|6545.3|493
1653875100000|2022-05-30 01:45:00|6550.1|6548.3|6550.9|6547.9|6552.1|6550|6548.6|6546|502
1653875400000|2022-05-30 01:50:00|6551|6548|6549.6|6547.8|6553.7|6551.1|6548.7|6546.4|407
1653875700000|2022-05-30 01:55:00|6550.1|6547.1|6550.5|6547.5|6550.5|6548.2|6546.6|6544.5|374
1653876000000|2022-05-30 02:00:00|6550.6|6547.6|6549.5|6546.5|6552.9|6550.5|6548.5|6545.5|412
1653876300000|2022-05-30 02:05:00|6549.6|6546.6|6555.9|6552.9|6556|6553|6549.5|6546.5|338
1653876600000|2022-05-30 02:10:00|6555.8|6552.8|6555.1|6553.3|6556.9|6554.5|6552.4|6549.9|324
1653876900000|2022-05-30 02:15:00|6555.2|6553.4|6556.9|6553.9|6558.2|6555.7|6554.2|6551.4|482
1653877200000|2022-05-30 02:20:00|6557|6554|6556.5|6554.7|6559.5|6557.3|6555.6|6553.2|425
1653877500000|2022-05-30 02:25:00|6556.6|6554.8|6557.5|6554.5|6558|6556|6555.1|6552.8|404
1653877800000|2022-05-30 02:30:00|6556.8|6555|6555.6|6552.6|6557.2|6555|6553.9|6551.5|357
1653878100000|2022-05-30 02:35:00|6555.5|6552.5|6551.9|6550.1|6555.6|6553.3|6551.6|6549.1|280
1653878400000|2022-05-30 02:40:00|6551.7|6549.9|6549.4|6547.6|6552.6|6550.3|6549.3|6547|262
1653878700000|2022-05-30 02:45:00|6549|6547.2|6546.3|6544.5|6549.1|6547.3|6545.3|6543.2|343
1653879000000|2022-05-30 02:50:00|6546.2|6544.4|6547.3|6544.3|6548.1|6545.6|6543.8|6541.5|389
1653879300000|2022-05-30 02:55:00|6546.5|6544.7|6549.1|6547.3|6550.7|6548.2|6545.3|6542.9|472
1653879600000|2022-05-30 03:00:00|6549|6547.2|6550.7|6548.9|6551.2|6548.9|6547.7|6545.2|340
1653879900000|2022-05-30 03:05:00|6550.6|6548.8|6546.9|6545.1|6551.3|6549|6546.6|6544.2|367
1653880200000|2022-05-30 03:10:00|6547|6545.2|6544.4|6542.6|6547|6545.2|6543.7|6541.4|395
1653880500000|2022-05-30 03:15:00|6544.3|6542.5|6541.2|6539.4|6544.8|6543|6540.5|6538.4|293
1653880800000|2022-05-30 03:20:00|6540.9|6539.1|6540.6|6538.8|6542.3|6540.5|6539.7|6537.7|301
1653881100000|2022-05-30 03:25:00|6540.7|6538.9|6541.3|6539.5|6542|6540.2|6539.3|6537.4|230
1653881400000|2022-05-30 03:30:00|6541.2|6539.4|6542.1|6540.3|6543|6541|6540.7|6538.5|292
1653881700000|2022-05-30 03:35:00|6542|6540.2|6542.8|6541|6543.8|6541.6|6541.6|6539.4|286
1653882000000|2022-05-30 03:40:00|6542.7|6540.9|6548.1|6545.1|6548.2|6545.6|6542.6|6540.2|335
1653882300000|2022-05-30 03:45:00|6548.3|6545.3|6548.1|6546.3|6549.3|6546.7|6547.4|6544.7|280
1653882600000|2022-05-30 03:50:00|6548.2|6546.4|6553.9|6550.9|6555.3|6552.6|6548.1|6546.3|389
1653882900000|2022-05-30 03:55:00|6554|6551|6551.9|6548.9|6554.7|6552|6550.9|6548.4|323
1653883200000|2022-05-30 04:00:00|6552|6549|6551.2|6549.4|6553.2|6550.7|6550.5|6548|367
1653883500000|2022-05-30 04:05:00|6551.1|6549.3|6548.9|6547.1|6551.8|6549.5|6548.3|6546.2|390
1653883800000|2022-05-30 04:10:00|6549|6547.2|6548.3|6545.3|6550.6|6548.6|6546.1|6543.7|342
1653884100000|2022-05-30 04:15:00|6547.8|6546|6545.7|6543.9|6548.7|6546.4|6545.1|6542.8|408
1653884400000|2022-05-30 04:20:00|6545.8|6544|6547.7|6545.9|6548.8|6546.2|6544.7|6542.4|323
1653884700000|2022-05-30 04:25:00|6547.6|6545.8|6548.8|6547|6549.5|6547.1|6547.2|6544.9|304
1653885000000|2022-05-30 04:30:00|6548.9|6547.1|6550.6|6547.6|6550.8|6548.8|6547.8|6545.4|324
1653885300000|2022-05-30 04:35:00|6550.7|6547.7|6550|6547|6551.9|6549.6|6548.8|6546.2|369
1653885600000|2022-05-30 04:40:00|6550.1|6547.1|6550.5|6548.7|6551.3|6549.1|6547.3|6544.8|315
1653885900000|2022-05-30 04:45:00|6551.4|6548.4|6550.2|6547.2|6551.9|6549.7|6548.8|6546.7|331
1653886200000|2022-05-30 04:50:00|6550.1|6547.1|6549.5|6547.7|6550.8|6548.5|6547.6|6545.1|351
1653886500000|2022-05-30 04:55:00|6549.6|6547.8|6550.2|6548.4|6552|6549.7|6549.4|6547|407
1653886800000|2022-05-30 05:00:00|6550.3|6548.5|6552.1|6550.3|6552.2|6550.4|6548.2|6545.8|442
1653887100000|2022-05-30 05:05:00|6552.2|6550.4|6550.6|6548.8|6553|6550.6|6549.2|6546.8|418
1653887400000|2022-05-30 05:10:00|6550.7|6548.9|6557.2|6554.2|6557.3|6554.4|6549.8|6547.5|324
1653887700000|2022-05-30 05:15:00|6557|6554|6556.9|6553.9|6558.2|6556.2|6554.9|6551.9|428
1653888000000|2022-05-30 05:20:00|6556.8|6553.8|6555.7|6552.7|6557.8|6555.4|6554.9|6552.4|397
1653888300000|2022-05-30 05:25:00|6555.6|6552.6|6554.6|6551.6|6556.2|6553.6|6553.6|6551.2|393
1653888600000|2022-05-30 05:30:00|6554.5|6551.5|6552.7|6549.7|6555|6552.8|6551.3|6548.9|425
1653888900000|2022-05-30 05:35:00|6552.6|6549.6|6553.4|6550.4|6554.2|6551.8|6551.8|6548.8|389
1653889200000|2022-05-30 05:40:00|6552.5|6550.7|6554|6552.2|6555.6|6553.3|6552.1|6549.6|400
1653889500000|2022-05-30 05:45:00|6554.1|6552.3|6556.2|6553.2|6556.7|6554.4|6553.4|6551|412
1653889800000|2022-05-30 05:50:00|6556.1|6553.1|6550.6|6548.8|6556.3|6553.9|6550.3|6547.8|488
1653890100000|2022-05-30 05:55:00|6551.1|6548.1|6551.5|6548.5|6553.8|6551.5|6550.5|6548.1|424
1653890400000|2022-05-30 06:00:00|6551.6|6548.6|6552.8|6551|6554.1|6551.8|6549.4|6547.3|447
1653890700000|2022-05-30 06:05:00|6552.9|6551.1|6549.3|6547.5|6554.1|6551.8|6549.1|6546.8|512
1653891000000|2022-05-30 06:10:00|6549.4|6547.6|6552.8|6551|6554|6551.7|6547.7|6545.7|480
1653891300000|2022-05-30 06:15:00|6552.9|6551.1|6553.5|6551.7|6554.3|6552.1|6552.1|6549.8|473
1653891600000|2022-05-30 06:20:00|6553.6|6551.8|6552.4|6550.6|6555.3|6553|6550.3|6548|434
1653891900000|2022-05-30 06:25:00|6552.5|6550.7|6555.5|6553.7|6557.1|6554.7|6552.5|6550.3|353
1653892200000|2022-05-30 06:30:00|6555.6|6553.8|6556.7|6553.7|6556.7|6554.2|6553.9|6551.8|388
1653892500000|2022-05-30 06:35:00|6556.8|6553.8|6556.8|6555|6558.5|6556.2|6556.2|6553.8|433
1653892800000|2022-05-30 06:40:00|6557.5|6554.5|6553.5|6551.7|6557.5|6555|6552.2|6549.7|466
1653893100000|2022-05-30 06:45:00|6554.2|6551.2|6551.6|6549.8|6554.3|6551.9|6550.1|6547.6|547
1653893400000|2022-05-30 06:50:00|6552.4|6549.4|6550.5|6548.7|6553.2|6550.6|6549.7|6547.2|485
1653893700000|2022-05-30 06:55:00|6551|6549.2|6548.4|6545.4|6552.9|6550.6|6547.7|6545.3|522
1653894000000|2022-05-30 07:00:00|6547.7|6545.9|6548.5|6545.5|6551|6548.4|6546.2|6543.6|560
1653894300000|2022-05-30 07:05:00|6548.1|6545.1|6542.4|6539.4|6548.1|6545.8|6540.6|6538|590
1653894600000|2022-05-30 07:10:00|6542.5|6539.5|6544.1|6541.1|6546.7|6544.3|6540.2|6537.8|542
1653894900000|2022-05-30 07:15:00|6544.2|6541.2|6545.1|6542.1|6547.3|6544.3|6542.6|6539.6|445
1653895200000|2022-05-30 07:20:00|6545.2|6542.2|6546.2|6543.2|6548.3|6545.9|6543.6|6540.6|471
1653895500000|2022-05-30 07:25:00|6545.6|6543.8|6546.2|6544.4|6548.6|6546.3|6545.5|6543.1|475
1653895800000|2022-05-30 07:30:00|6546|6544.2|6545.5|6542.5|6547.1|6545.2|6543.6|6541.5|372
1653896100000|2022-05-30 07:35:00|6544.9|6543.1|6542.2|6540.4|6545.8|6543.7|6542.2|6540.4|368
1653896400000|2022-05-30 07:40:00|6542.3|6540.5|6545.7|6543.9|6548.2|6545.8|6542.3|6539.8|440
1653896700000|2022-05-30 07:45:00|6546|6544.2|6543.8|6542|6546.4|6544.2|6542.5|6540.6|402
1653897000000|2022-05-30 07:50:00|6543.7|6541.9|6542.9|6541.1|6546.1|6543.7|6542.3|6540.3|472
1653897300000|2022-05-30 07:55:00|6542.8|6541|6538.2|6536.4|6542.9|6541.1|6537|6535|447
1653897600000|2022-05-30 08:00:00|6538.5|6536.7|6538|6535|6539.9|6537.4|6536.3|6534.5|488
1653897900000|2022-05-30 08:05:00|6537.9|6534.9|6538.5|6536.7|6540|6537.8|6536.1|6533.9|449
1653898200000|2022-05-30 08:10:00|6538.4|6536.6|6538.4|6536.6|6539.7|6537.2|6536.6|6534.4|434
1653898500000|2022-05-30 08:15:00|6538.3|6536.5|6538.7|6536.9|6540|6537.8|6536.1|6534.3|404
1653898800000|2022-05-30 08:20:00|6539|6537.2|6537.9|6534.9|6540.9|6539.1|6537.3|6534.9|358
1653899100000|2022-05-30 08:25:00|6537.4|6535.6|6539.8|6538|6542.2|6539.4|6536.3|6534.2|375
1653899400000|2022-05-30 08:30:00|6540|6538.2|6539.9|6538.1|6542.1|6539.6|6539|6536.9|459
1653899700000|2022-05-30 08:35:00|6539.8|6538|6545.4|6542.4|6545.4|6543|6539.5|6537.2|332
1653900000000|2022-05-30 08:40:00|6545.3|6542.3|6543.6|6541.8|6546.8|6545|6543.6|6541.3|344
1653900300000|2022-05-30 08:45:00|6543.7|6541.9|6543|6541.2|6546|6543.6|6541.9|6539.8|406
1653900600000|2022-05-30 08:50:00|6542.9|6541.1|6544.9|6543.1|6545|6543.2|6541.5|6539.6|341
1653900900000|2022-05-30 08:55:00|6544.8|6543|6544|6542.2|6546.4|6544|6543.9|6541.6|314
1653901200000|2022-05-30 09:00:00|6544.1|6542.3|6544.9|6543.1|6546.4|6543.9|6542.9|6540.9|387
1653901500000|2022-05-30 09:05:00|6545|6543.2|6546.4|6544.6|6548.4|6546.1|6544.4|6542.6|347
1653901800000|2022-05-30 09:10:00|6546.1|6544.3|6546.6|6544.8|6548.6|6546.5|6545.7|6543.9|276
1653902100000|2022-05-30 09:15:00|6546.5|6544.7|6547.5|6545.7|6548.1|6545.8|6544.9|6543.1|286
1653902400000|2022-05-30 09:20:00|6547.6|6545.8|6548.4|6546.6|6549|6546.8|6547.2|6545|298
1653902700000|2022-05-30 09:25:00|6548.3|6546.5|6551.4|6549.6|6551.8|6549.8|6548.1|6546.3|283
1653903000000|2022-05-30 09:30:00|6551.5|6549.7|6550.1|6548.3|6552.1|6550.1|6549.4|6547|363
1653903300000|2022-05-30 09:35:00|6550.2|6548.4|6550.7|6548.9|6552|6550.2|6550|6547.7|281
1653903600000|2022-05-30 09:40:00|6550.8|6549|6551.5|6549.7|6551.8|6550|6549.2|6546.9|243
1653903900000|2022-05-30 09:45:00|6551.4|6549.6|6551.7|6549.9|6553|6551|6551|6548.7|330
1653904200000|2022-05-30 09:50:00|6551.8|6550|6552.7|6550.9|6553.1|6551.3|6551.2|6548.9|267
1653904500000|2022-05-30 09:55:00|6552.8|6551|6551.4|6549.6|6553.5|6551.3|6551|6549.2|280
1653904800000|2022-05-30 10:00:00|6551.3|6549.5|6549.4|6547.6|6551.7|6549.9|6549.1|6546.7|295
1653905100000|2022-05-30 10:05:00|6549.3|6547.5|6549|6547.2|6552|6550|6548.7|6546.9|318
1653905400000|2022-05-30 10:10:00|6549.1|6547.3|6547.9|6546.1|6549.1|6547.3|6547.5|6545.7|358
1653905700000|2022-05-30 10:15:00|6548|6546.2|6546.4|6544.6|6548.4|6546.6|6545.6|6543.8|273
1653906000000|2022-05-30 10:20:00|6546.2|6544.4|6543.1|6541.3|6546.3|6544.5|6543.1|6540.8|305
1653906300000|2022-05-30 10:25:00|6543.7|6540.7|6542.7|6540.9|6543.9|6541.4|6541.2|6538.8|355
1653906600000|2022-05-30 10:30:00|6542.8|6541|6543.6|6541.8|6544.5|6542.1|6541.5|6538.9|364
1653906900000|2022-05-30 10:35:00|6544.3|6541.3|6545.9|6544.1|6547.5|6545.1|6543|6540.5|392
1653907200000|2022-05-30 10:40:00|6545.4|6543.6|6544.1|6542.3|6547.6|6544.9|6543.2|6540.8|384
1653907500000|2022-05-30 10:45:00|6544|6542.2|6545.4|6542.4|6546.3|6543.9|6542.8|6540.7|415
1653907800000|2022-05-30 10:50:00|6545.3|6542.3|6542.9|6541.1|6545.3|6542.3|6541.7|6539|353
1653908100000|2022-05-30 10:55:00|6543.1|6541.3|6544.5|6542.7|6545.1|6542.8|6542.6|6540.1|389
1653908400000|2022-05-30 11:00:00|6545.1|6542.1|6544.7|6542.9|6546.7|6544.4|6544.2|6542|395
1653908700000|2022-05-30 11:05:00|6544.8|6543|6547.6|6544.6|6547.8|6545.5|6544.1|6542|339
1653909000000|2022-05-30 11:10:00|6547|6545.2|6547.8|6544.8|6548.8|6546.5|6546.2|6543.9|374
1653909300000|2022-05-30 11:15:00|6547.9|6544.9|6549.2|6547.4|6549.9|6547.6|6544.9|6542.5|347
1653909600000|2022-05-30 11:20:00|6549.3|6547.5|6549.3|6546.3|6550.6|6548.3|6548|6545.5|327
1653909900000|2022-05-30 11:25:00|6549.2|6546.2|6549.5|6546.5|6550|6547.5|6547.7|6545.2|330
1653910200000|2022-05-30 11:30:00|6549.6|6546.6|6548.2|6546.4|6550.2|6547.8|6547.2|6544.7|337
1653910500000|2022-05-30 11:35:00|6548.8|6545.8|6551.5|6548.5|6552.4|6549.5|6547.9|6545.7|341
1653910800000|2022-05-30 11:40:00|6551.2|6548.2|6550.5|6547.5|6551.7|6549.1|6549.9|6547.3|308
1653911100000|2022-05-30 11:45:00|6550.4|6547.4|6552|6549|6552.1|6549.7|6548.1|6545.6|355
1653911400000|2022-05-30 11:50:00|6551.9|6548.9|6554.9|6553.1|6555.6|6553.2|6550|6547.5|477
1653911700000|2022-05-30 11:55:00|6555|6553.2|6554|6551|6555.8|6553.3|6553.4|6550.8|326
1653912000000|2022-05-30 12:00:00|6554.1|6551.1|6553.6|6550.6|6554.6|6552.2|6551.1|6548.6|343
1653912300000|2022-05-30 12:05:00|6553.7|6550.7|6550|6547|6554.1|6551.4|6548.9|6546.5|326
1653912600000|2022-05-30 12:10:00|6550.5|6547.5|6548.9|6545.9|6550.9|6548.6|6548|6545.4|438
1653912900000|2022-05-30 12:15:00|6549|6546|6545|6542|6549.3|6547|6542.5|6539.8|366
1653913200000|2022-05-30 12:20:00|6545.1|6542.1|6545.4|6542.4|6546|6543|6543.1|6540.1|375
1653913500000|2022-05-30 12:25:00|6545.3|6542.3|6541.5|6538.5|6546|6543|6541.2|6538.2|391
1653913800000|2022-05-30 12:30:00|6541.4|6538.4|6540.6|6537.6|6543|6540|6539.8|6537.4|419
1653914100000|2022-05-30 12:35:00|6540.7|6537.7|6538|6535|6541.2|6538.7|6537.5|6535|436
1653914400000|2022-05-30 12:40:00|6538.1|6535.1|6538.1|6535.1|6538.7|6536.3|6535.8|6532.8|355
1653914700000|2022-05-30 12:45:00|6537.9|6534.9|6537.1|6534.1|6538.6|6535.9|6535.6|6533.1|368
1653915000000|2022-05-30 12:50:00|6537.2|6534.2|6538.3|6535.3|6539.6|6537.4|6536.7|6534.1|354
1653915300000|2022-05-30 12:55:00|6538.4|6535.4|6537.1|6534.1|6539.1|6536.4|6536.2|6533.7|346
1653915600000|2022-05-30 13:00:00|6537|6534|6540.5|6538.7|6541.6|6539.3|6537|6534|378
1653915900000|2022-05-30 13:05:00|6540.4|6538.6|6540.3|6537.3|6541.6|6539.8|6537.6|6535.2|417
1653916200000|2022-05-30 13:10:00|6539.8|6538|6541.1|6538.1|6542.4|6540|6539.8|6536.9|316
1653916500000|2022-05-30 13:15:00|6541.2|6538.2|6540|6537|6541.5|6538.7|6539.1|6536.6|363
1653916800000|2022-05-30 13:20:00|6540.2|6537.2|6538.1|6536.3|6540.2|6537.8|6537.3|6535.5|334
1653917100000|2022-05-30 13:25:00|6538|6536.2|6538|6535|6540.1|6537.6|6536.8|6534.4|326
1653917400000|2022-05-30 13:30:00|6538.1|6535.1|6540.6|6538.8|6541.5|6539.3|6536.2|6534.4|404
1653917700000|2022-05-30 13:35:00|6540.5|6538.7|6538.5|6536.7|6543|6540.7|6538.3|6536.1|373
1653918000000|2022-05-30 13:40:00|6539|6537.2|6539|6537.2|6541.3|6539.5|6538.3|6536.3|425
1653918300000|2022-05-30 13:45:00|6539.1|6537.3|6539.7|6537.9|6539.8|6538|6537.3|6535.3|405
1653918600000|2022-05-30 13:50:00|6539.8|6538|6538.9|6537.1|6541.5|6539.6|6538.5|6536.5|332
1653918900000|2022-05-30 13:55:00|6538.8|6537|6541.1|6538.1|6541.1|6538.7|6536.9|6535|356
1653919200000|2022-05-30 14:00:00|6541|6538|6543.7|6541.9|6544|6542|6538.8|6536.6|406
1653919500000|2022-05-30 14:05:00|6543.8|6542|6544.2|6542.4|6545.3|6543|6542.9|6541.1|376
1653919800000|2022-05-30 14:10:00|6544.3|6542.5|6545.2|6543.4|6547.3|6545.4|6544.3|6542.3|381
1653920100000|2022-05-30 14:15:00|6545.1|6543.3|6547.3|6545.5|6547.9|6545.9|6544.6|6542.2|455
1653920400000|2022-05-30 14:20:00|6547.2|6545.4|6545.2|6543.4|6547.3|6545.5|6544.6|6542.4|283
1653920700000|2022-05-30 14:25:00|6545.4|6543.6|6547.4|6545.6|6548|6546.1|6544.6|6542.8|330
1653921000000|2022-05-30 14:30:00|6547.5|6545.7|6547.6|6545.8|6548.6|6546.4|6546.9|6544.9|295
1653921300000|2022-05-30 14:35:00|6547.5|6545.7|6547.9|6546.1|6548.5|6546.5|6547.2|6544.8|305
1653921600000|2022-05-30 14:40:00|6547.8|6546|6548|6546.2|6548.8|6546.5|6546.9|6544.9|336
1653921900000|2022-05-30 14:45:00|6547.7|6545.9|6546.6|6544.8|6548.9|6546.5|6546.3|6543.9|372
1653922200000|2022-05-30 14:50:00|6546.7|6544.9|6549.1|6547.3|6549.2|6547.4|6546.6|6544.4|358
1653922500000|2022-05-30 14:55:00|6549.5|6547.7|6555.9|6552.9|6555.9|6553.8|6549.5|6547.1|624
1653922800000|2022-05-30 15:00:00|6555.7|6552.7|6554.1|6552.3|6556.2|6553.9|6553.1|6550.5|513
1653923100000|2022-05-30 15:05:00|6553.7|6551.9|6554.8|6551.8|6556.1|6553.8|6553.7|6551.4|311
1653923400000|2022-05-30 15:10:00|6554.9|6551.9|6557.2|6555.4|6557.9|6555.5|6553.8|6551.4|333
1653923700000|2022-05-30 15:15:00|6557.3|6555.5|6556.9|6555.1|6560.5|6557.7|6556.7|6554.4|360
1653924000000|2022-05-30 15:20:00|6557|6555.2|6560.5|6557.5|6560.5|6558.1|6556.3|6553.8|333
1653924300000|2022-05-30 15:25:00|6560.4|6557.4|6561.9|6558.9|6562.3|6559.8|6559.7|6556.9|373
1653924600000|2022-05-30 15:30:00|6561.8|6558.8|6560.4|6557.4|6562|6559.3|6559|6556.6|349
1653924900000|2022-05-30 15:35:00|6560|6557|6560.1|6557.1|6560.6|6558|6558.5|6555.7|275
1653925200000|2022-05-30 15:40:00|6560.4|6557.4|6560.3|6557.3|6561.1|6558.1|6559.6|6557|262
1653925500000|2022-05-30 15:45:00|6560.2|6557.2|6560|6557|6560.6|6558.1|6559.1|6556.7|333
1653925800000|2022-05-30 15:50:00|6559.9|6556.9|6559.5|6556.5|6560.4|6557.9|6558.1|6555.7|258
1653926100000|2022-05-30 15:55:00|6559.4|6556.4|6560.5|6558.7|6561.2|6558.9|6558.9|6556.4|191
1653926400000|2022-05-30 16:00:00|6560.7|6558.9|6559.6|6557.8|6561.1|6558.9|6559.5|6557.3|216
1653926700000|2022-05-30 16:05:00|6559.7|6557.9|6559.3|6556.3|6560.1|6557.9|6558.3|6555.7|261
1653927000000|2022-05-30 16:10:00|6559.5|6556.5|6560.2|6557.2|6560.5|6557.5|6558.2|6555.5|294
1653927300000|2022-05-30 16:15:00|6560.1|6557.1|6560.4|6557.4|6561.1|6558.1|6559.3|6557|213
1653927600000|2022-05-30 16:20:00|6560.8|6557.8|6560.8|6557.8|6561.3|6558.9|6560.3|6557.4|276
1653927900000|2022-05-30 16:25:00|6560.9|6557.9|6561|6558|6561.3|6558.7|6559.6|6557.1|263
1653928200000|2022-05-30 16:30:00|6560.9|6557.9|6560.2|6557.2|6562.2|6559.5|6559.8|6556.8|301
1653928500000|2022-05-30 16:35:00|6560.1|6557.1|6560.3|6557.3|6561.2|6558.5|6558.7|6556.3|310
1653928800000|2022-05-30 16:40:00|6560.2|6557.2|6558.4|6555.4|6560.6|6557.6|6558.2|6555.2|269
1653929100000|2022-05-30 16:45:00|6558.3|6555.3|6557.8|6554.8|6559.7|6557.3|6557.7|6554.7|203
1653929400000|2022-05-30 16:50:00|6557.7|6554.7|6557|6554|6558|6555|6556.8|6553.8|212
1653929700000|2022-05-30 16:55:00|6557.1|6554.1|6558.5|6555.5|6558.5|6556|6556.7|6553.7|290
1653930000000|2022-05-30 17:00:00|6558.4|6555.4|6557.1|6554.1|6559.2|6556.2|6556.5|6554|194
1653930300000|2022-05-30 17:05:00|6557.3|6554.3|6557|6554|6557.8|6554.8|6556.3|6553.3|148
1653930600000|2022-05-30 17:10:00|6557.1|6554.1|6556.3|6553.3|6557.2|6554.5|6555.8|6553.1|193
1653930900000|2022-05-30 17:15:00|6556.1|6553.1|6557.8|6554.8|6557.8|6555.3|6556.1|6553.1|115
1653931200000|2022-05-30 17:20:00|6557.6|6554.6|6558.3|6555.3|6558.4|6555.5|6557.2|6554.5|143
1653931500000|2022-05-30 17:25:00|6558.2|6555.2|6558.3|6555.3|6558.6|6555.6|6558.2|6555.2|107
1653931800000|2022-05-30 17:30:00|6558.4|6555.4|6559.3|6556.3|6559.4|6556.4|6558.3|6555.3|123
1653932100000|2022-05-30 17:35:00|6559.2|6556.2|6559.6|6556.6|6559.7|6556.7|6559.2|6556.2|92
1653932400000|2022-05-30 17:40:00|6559.5|6556.5|6560.7|6557.7|6560.9|6557.9|6559.5|6556.5|114
1653932700000|2022-05-30 17:45:00|6560.8|6557.8|6560.2|6557.2|6560.8|6557.8|6560.2|6557.2|95
1653933000000|2022-05-30 17:50:00|6560.1|6557.1|6559.7|6557.9|6560.5|6558.1|6559.6|6556.8|128
1653933300000|2022-05-30 17:55:00|6559.8|6558|6560.2|6557.2|6560.5|6558.1|6559.5|6557.1|108
1653933600000|2022-05-30 18:00:00|6559.5|6557.7|6560.2|6557.2|6560.4|6558|6559.5|6557.1|141
1653933900000|2022-05-30 18:05:00|6560.1|6557.1|6560.1|6557.1|6560.3|6557.9|6559.2|6556.7|73
1653934200000|2022-05-30 18:10:00|6559.5|6557.7|6559.8|6556.8|6560.2|6557.7|6559.3|6556.8|55
1653934500000|2022-05-30 18:15:00|6560|6557|6559.8|6556.8|6560.4|6557.9|6559.1|6556.6|142
1653934800000|2022-05-30 18:20:00|6559.7|6556.7|6559.8|6556.8|6560|6557.5|6559.2|6556.6|128
1653935100000|2022-05-30 18:25:00|6559.9|6556.9|6559.8|6556.8|6560|6557.5|6559.1|6556.6|70
1653935400000|2022-05-30 18:30:00|6559.1|6557.3|6558.3|6556.5|6559.9|6557.4|6558.2|6556.3|108
1653935700000|2022-05-30 18:35:00|6558.5|6556.7|6557.9|6556.1|6559|6556.7|6557.9|6555.5|234
1653936000000|2022-05-30 18:40:00|6557.8|6556|6558.4|6556.6|6559.1|6556.7|6557.8|6555.6|184
1653936300000|2022-05-30 18:45:00|6558.3|6556.5|6558.9|6555.9|6559.1|6556.6|6557.9|6555.7|166
1653936600000|2022-05-30 18:50:00|6558.8|6555.8|6559|6556|6559.1|6556.1|6558.8|6555.8|121
1653936900000|2022-05-30 18:55:00|6559.1|6556.1|6557.9|6553.9|6559.1|6556.7|6556.5|6552.5|135
1653937200000|2022-05-30 19:00:00|6553.3|6549.3|6560.2|6558.4|6560.9|6558.6|6552.7|6548.7|144
1653937500000|2022-05-30 19:05:00|6560.3|6558.5|6560.6|6558.8|6561|6559.2|6560.3|6558.5|209
1653937800000|2022-05-30 19:10:00|6560.5|6558.7|6558.5|6556.7|6561.2|6558.9|6558.5|6556.2|281
1653938100000|2022-05-30 19:15:00|6558.7|6556.9|6558.9|6555.9|6559.4|6556.9|6557.9|6555.5|204
1653938400000|2022-05-30 19:20:00|6559|6556|6558.8|6557|6559.5|6557|6557.9|6555.5|210
1653938700000|2022-05-30 19:25:00|6558.9|6557.1|6560.1|6557.1|6560.2|6557.8|6558.8|6556.5|108
1653939000000|2022-05-30 19:30:00|6559.5|6557.7|6559.5|6557.7|6560.2|6557.9|6559.3|6556.9|61
1653939300000|2022-05-30 19:35:00|6560.1|6557.1|6558.9|6557.1|6560.1|6557.7|6558.9|6556.4|76
1653939600000|2022-05-30 19:40:00|6559.1|6557.3|6558.8|6557|6559.8|6557.5|6558.7|6556.1|90
1653939900000|2022-05-30 19:45:00|6558.7|6556.9|6559.2|6556.2|6559.6|6557.2|6558.4|6556|176
1653940200000|2022-05-30 19:50:00|6559.3|6556.3|6558.6|6555.6|6559.8|6557.1|6558.5|6555.5|250
1653940500000|2022-05-30 19:55:00|6558.5|6555.5|6559.2|6556.2|6559.2|6556.2|6558.4|6555.4|177
1653940800000|2022-05-30 20:00:00|6559.1|6556.1|6559.6|6556.6|6559.7|6556.7|6558.5|6555.8|134
1653941100000|2022-05-30 20:05:00|6559.5|6556.5|6559.9|6556.9|6560.1|6557.1|6559.3|6556.3|148
1653941400000|2022-05-30 20:10:00|6560|6557|6561.4|6558.4|6561.4|6558.8|6559.9|6556.9|97
1653941700000|2022-05-30 20:15:00|6561.3|6558.3|6560.7|6557.7|6561.8|6559.4|6560.7|6557.7|83
1653942000000|2022-05-30 20:20:00|6560.8|6557.8|6560.6|6557.6|6560.8|6557.8|6560.4|6557.4|288
1653942300000|2022-05-30 20:25:00|6560.7|6557.7|6561.1|6558.1|6561.2|6558.2|6560.6|6557.6|343
1653942600000|2022-05-30 20:30:00|6561|6558|6560.7|6557.7|6561.1|6558.1|6560.6|6557.6|93
1653942900000|2022-05-30 20:35:00|6560.8|6557.8|6561|6558|6561.2|6558.2|6560.6|6557.6|110
1653943200000|2022-05-30 20:40:00|6560.9|6557.9|6561.1|6558.1|6561.4|6558.4|6560.6|6557.6|102
1653943500000|2022-05-30 20:45:00|6561.2|6558|6561.1|6558.1|6561.8|6558.7|6560.9|6557.3|141
1653943800000|2022-05-30 20:50:00|6561.2|6558.2|6560.8|6557.8|6561.5|6558.8|6560.5|6557.6|102
1653944100000|2022-05-30 20:55:00|6561.2|6558.2|6558.7|6554.7|6561.8|6558.2|6552.6|6548.6|212
1653944400000|2022-05-30 21:00:00|6558.6|6554.6|6556.3|6552.3|6564.9|6560.9|6556|6552|85
1653944700000|2022-05-30 21:05:00|6557|6553|6557.3|6553.3|6557.4|6553.4|6550.8|6546.8|165
1653945000000|2022-05-30 21:10:00|6557.2|6553.2|6555.3|6551.3|6557.9|6553.9|6551.3|6547.3|137
1653945300000|2022-05-30 21:15:00|6555|6551|6556.3|6552.3|6556.4|6552.4|6554.7|6550.7|137
1653945600000|2022-05-30 21:20:00|6556.2|6552.2|6555.9|6551.9|6558.4|6554.4|6554.5|6550.5|86
1653945900000|2022-05-30 21:25:00|6555.8|6551.8|6555.4|6551.4|6556.7|6552.7|6554.6|6550.6|92
1653946200000|2022-05-30 21:30:00|6555.3|6551.3|6555.9|6551.9|6556.2|6552.2|6554.8|6550.8|161
1653946500000|2022-05-30 21:35:00|6555.8|6551.8|6556.5|6552.5|6557.8|6553.8|6555.2|6551.2|251
1653946800000|2022-05-30 21:40:00|6556.4|6552.4|6559.8|6555.8|6560.3|6556.3|6555.4|6551.4|252
1653947100000|2022-05-30 21:45:00|6560.1|6556.1|6559.1|6555.1|6561.7|6557.7|6557.1|6553.1|233
1653947400000|2022-05-30 21:50:00|6559|6555|6559.8|6555.8|6559.9|6555.9|6558|6554|132
1653947700000|2022-05-30 21:55:00|6559.9|6555.9|6560|6556|6560.5|6556.5|6559.5|6555.5|87
1653948000000|2022-05-30 22:00:00|6560.7|6556.7|6558.9|6554.9|6560.7|6556.7|6558.7|6554.7|158
1653948300000|2022-05-30 22:05:00|6558.8|6554.8|6557.4|6554|6559.2|6555.5|6557|6553.4|215
1653948600000|2022-05-30 22:10:00|6557.7|6553.7|6558.8|6555.8|6558.9|6555.8|6556.6|6553|231
1653948900000|2022-05-30 22:15:00|6558.9|6555.9|6560.1|6557.1|6560.6|6557.2|6558.3|6554.7|289
1653949200000|2022-05-30 22:20:00|6560|6557|6559.7|6556.7|6560.5|6557.5|6559.6|6556.4|162
1653949500000|2022-05-30 22:25:00|6559.6|6556.6|6558.9|6555.9|6560.2|6557.2|6558.4|6555.4|171
1653949800000|2022-05-30 22:30:00|6559|6556|6557.6|6554.6|6559|6556|6556.9|6553.9|197
1653950100000|2022-05-30 22:35:00|6557.7|6554.7|6556.4|6553.4|6557.7|6554.7|6554.3|6551.7|278
1653950400000|2022-05-30 22:40:00|6556.3|6553.3|6557.7|6554.7|6558.2|6555.2|6556.2|6553.2|245
1653950700000|2022-05-30 22:45:00|6557.9|6554.4|6557|6554|6557.9|6555.3|6554.6|6551.6|236
1653951000000|2022-05-30 22:50:00|6557.1|6554.1|6556|6553|6557.1|6554.1|6555.3|6552.5|137
1653951300000|2022-05-30 22:55:00|6555.9|6552.9|6556.2|6553.2|6557.2|6554.7|6555.1|6552.6|200
1653951600000|2022-05-30 23:00:00|6556.4|6553.4|6556.5|6554.7|6558.2|6555.8|6555.5|6553.1|234
1653951900000|2022-05-30 23:05:00|6557.2|6554.2|6556.8|6555|6558.8|6556.5|6556.7|6554.1|135
1653952200000|2022-05-30 23:10:00|6556.9|6555.1|6558.6|6555.6|6559.1|6556.6|6556.8|6554.4|127
1653952500000|2022-05-30 23:15:00|6558|6556.2|6555.6|6553.8|6558.1|6556.2|6555.5|6553.7|121
1653952800000|2022-05-30 23:20:00|6555.5|6553.7|6556.2|6553.2|6557.1|6554.7|6555|6552.7|174
1653953100000|2022-05-30 23:25:00|6556.3|6553.3|6554|6551|6556.3|6554|6552.4|6549.9|283
1653953400000|2022-05-30 23:30:00|6553.9|6550.9|6554.3|6551.3|6555.3|6552.9|6553.7|6550.8|241
1653953700000|2022-05-30 23:35:00|6554.2|6551.2|6554.9|6551.9|6555.2|6552.8|6553|6550|284
1653954000000|2022-05-30 23:40:00|6555|6552|6556.4|6554.6|6557.1|6554.7|6553.5|6551|207
1653954300000|2022-05-30 23:45:00|6556.5|6554.7|6558.1|6555.1|6558.4|6556.1|6556.4|6553.8|139
1653954600000|2022-05-30 23:50:00|6558|6555|6561|6558|6561.5|6559|6556.9|6553.9|187
1653954900000|2022-05-30 23:55:00|6560.9|6557.9|6557.9|6554.9|6562.5|6559.9|6557|6554|340
1653955200000|2022-05-31 00:00:00|6557.4|6555.6|6555.3|6553.5|6558.7|6556.4|6554.8|6551.9|424
1653955500000|2022-05-31 00:05:00|6555.2|6553.4|6561|6559.2|6561.4|6559.3|6553.9|6551.6|432
1653955800000|2022-05-31 00:10:00|6560.9|6559.1|6562.2|6560.4|6565.5|6563.3|6560.1|6557.8|426
1653956100000|2022-05-31 00:15:00|6562.7|6559.7|6554.9|6553.1|6563|6561.2|6554.2|6552|497
1653956400000|2022-05-31 00:20:00|6555.4|6552.4|6551|6548|6555.4|6553.6|6549.3|6546.9|563
1653956700000|2022-05-31 00:25:00|6551.3|6548.3|6546.6|6543.6|6551.5|6548.9|6546.6|6543.6|434
1653957000000|2022-05-31 00:30:00|6546.4|6543.4|6542.7|6540.9|6546.4|6543.4|6541.7|6538.9|501
1653957300000|2022-05-31 00:35:00|6542.8|6541|6543.2|6540.2|6545|6542.5|6542|6539.6|447
1653957600000|2022-05-31 00:40:00|6542.8|6541|6542.4|6539.4|6544.6|6542.2|6539.2|6537.1|424
1653957900000|2022-05-31 00:45:00|6541.9|6540.1|6538|6536.2|6542.8|6540.8|6537.1|6534.6|571
1653958200000|2022-05-31 00:50:00|6538.6|6535.6|6535.6|6533.8|6541.3|6538.7|6535.6|6533.8|622
1653958500000|2022-05-31 00:55:00|6537.2|6534.2|6536.6|6533.6|6539.1|6536.7|6534.4|6532|550
1653958800000|2022-05-31 01:00:00|6536.7|6533.7|6531|6528|6536.7|6533.7|6526.8|6524.3|541
1653959100000|2022-05-31 01:05:00|6531.1|6528.1|6529.6|6527.8|6531.4|6528.9|6525.5|6523.2|624
1653959400000|2022-05-31 01:10:00|6530.1|6527.1|6528.3|6526.5|6532.6|6530|6527.9|6524.9|539
1653959700000|2022-05-31 01:15:00|6529.1|6526.1|6529.9|6526.9|6531.3|6528.4|6527.9|6525.5|488
1653960000000|2022-05-31 01:20:00|6530|6527|6529.9|6528.1|6532.3|6529.8|6529.2|6526.8|432
1653960300000|2022-05-31 01:25:00|6529.8|6528|6523.3|6520.3|6531.5|6529.1|6522.5|6520.1|440
1653960600000|2022-05-31 01:30:00|6523.4|6520.4|6524.4|6521.4|6529.5|6526.8|6521.6|6518.6|600
1653960900000|2022-05-31 01:35:00|6524.1|6521.1|6523.6|6521.8|6524.6|6522.3|6517.4|6514.9|581
1653961200000|2022-05-31 01:40:00|6523.7|6521.9|6536.7|6533.7|6536.9|6534.5|6523.7|6521.3|571
1653961500000|2022-05-31 01:45:00|6536.1|6534.3|6531.3|6529.5|6541.1|6538.7|6531.2|6529|610
1653961800000|2022-05-31 01:50:00|6531.2|6529.4|6532.9|6531.1|6534.7|6532.3|6530.4|6527.8|575
1653962100000|2022-05-31 01:55:00|6532.8|6531|6532.4|6530.6|6534.1|6532.1|6529.8|6527.5|481
1653962400000|2022-05-31 02:00:00|6533|6530|6533|6531.2|6535.5|6533.3|6529.8|6527.5|548
1653962700000|2022-05-31 02:05:00|6532.9|6531.1|6534.5|6532.7|6536.5|6534.3|6532.5|6530.7|451
1653963000000|2022-05-31 02:10:00|6534.3|6532.5|6536.1|6534.3|6537.3|6535.5|6533.8|6531.9|422
1653963300000|2022-05-31 02:15:00|6536|6534.2|6530.1|6528.3|6536.1|6534.3|6529.6|6527.8|397
1653963600000|2022-05-31 02:20:00|6530.2|6528.4|6527.8|6526|6531.3|6529.5|6527.6|6525.4|279
1653963900000|2022-05-31 02:25:00|6527.9|6526.1|6531.5|6529.7|6532.2|6529.7|6527.7|6525.8|458
1653964200000|2022-05-31 02:30:00|6532|6529|6529.3|6527.5|6533.3|6530.8|6528.6|6526.4|375
1653964500000|2022-05-31 02:35:00|6529.2|6527.4|6528.9|6525.9|6530.3|6527.9|6527.5|6525.3|412
1653964800000|2022-05-31 02:40:00|6529|6526|6532.5|6530.7|6533.2|6531|6528.5|6526|393
1653965100000|2022-05-31 02:45:00|6532.4|6530.6|6530.4|6527.4|6534.3|6531.8|6530.2|6527.3|259
1653965400000|2022-05-31 02:50:00|6530.3|6527.3|6528.6|6526.8|6531.7|6529.5|6527.4|6525|448
1653965700000|2022-05-31 02:55:00|6528.7|6526.9|6532.9|6531.1|6534|6531.7|6528.7|6526.4|446
1653966000000|2022-05-31 03:00:00|6532.8|6531|6534.6|6532.8|6534.6|6532.8|6531.7|6529.3|517
1653966300000|2022-05-31 03:05:00|6534.7|6532.9|6537.2|6535.4|6537.7|6535.4|6534.3|6532.5|390
1653966600000|2022-05-31 03:10:00|6537|6535.2|6534.2|6532.4|6538|6535.7|6531.9|6530.1|379
1653966900000|2022-05-31 03:15:00|6534.3|6532.5|6537.2|6535.4|6538.5|6536.4|6534.1|6531.9|336
1653967200000|2022-05-31 03:20:00|6536.4|6534.6|6534.4|6532.6|6537.8|6535.8|6534.2|6531.4|406
1653967500000|2022-05-31 03:25:00|6534.5|6532.7|6535|6532|6535.9|6533.7|6533.5|6531.6|349
1653967800000|2022-05-31 03:30:00|6534.3|6532.5|6535.2|6533.4|6536.3|6534|6534.1|6531.8|292
1653968100000|2022-05-31 03:35:00|6535.3|6533.5|6537.1|6535.3|6537.7|6535.9|6535.2|6532.8|397
1653968400000|2022-05-31 03:40:00|6537.2|6535.4|6538.4|6536.6|6539.7|6537.3|6536.7|6534.5|378
1653968700000|2022-05-31 03:45:00|6538.3|6536.5|6537.4|6535.6|6539.5|6537.4|6536.8|6534.5|424
1653969000000|2022-05-31 03:50:00|6537.3|6535.5|6538.7|6536.9|6539.3|6537.5|6537.2|6535.1|371
1653969300000|2022-05-31 03:55:00|6538.6|6536.8|6541.8|6538.8|6542.6|6540.8|6538.6|6536.8|381
1653969600000|2022-05-31 04:00:00|6541|6539.2|6539.5|6537.7|6541.7|6539.3|6539.2|6537.2|392
1653969900000|2022-05-31 04:05:00|6539.6|6537.8|6538.1|6536.3|6540.2|6538.4|6537.3|6535.5|337
1653970200000|2022-05-31 04:10:00|6538.3|6536.5|6538|6536.2|6539.3|6536.9|6535.9|6534.1|368
1653970500000|2022-05-31 04:15:00|6538.3|6536.5|6537.7|6535.9|6538.6|6536.6|6537.5|6535.3|221
1653970800000|2022-05-31 04:20:00|6537.8|6536|6533.7|6531.9|6537.8|6536|6533.6|6531.3|258
1653971100000|2022-05-31 04:25:00|6533.6|6531.8|6536.6|6534.8|6537.5|6535.1|6533.5|6531.2|331
1653971400000|2022-05-31 04:30:00|6536.5|6534.7|6536.9|6535.1|6538.9|6536.4|6535.7|6533.5|365
1653971700000|2022-05-31 04:35:00|6536.8|6535|6537.6|6535.8|6539.5|6537.1|6536.5|6534.5|324
1653972000000|2022-05-31 04:40:00|6537.5|6535.7|6539.5|6537.7|6541.4|6539.3|6537.5|6535.4|345
1653972300000|2022-05-31 04:45:00|6539.6|6537.8|6539.6|6537.8|6539.9|6538|6537.3|6535|342
1653972600000|2022-05-31 04:50:00|6539.5|6537.7|6541|6539.2|6542.6|6540.8|6539.5|6537.7|335
1653972900000|2022-05-31 04:55:00|6540.9|6539.1|6541.2|6539.4|6542.1|6539.8|6540.1|6537.8|403
1653973200000|2022-05-31 05:00:00|6540.8|6539|6540.5|6538.7|6544|6541.7|6539.3|6536.7|471
1653973500000|2022-05-31 05:05:00|6540.6|6538.8|6541.2|6539.4|6542.9|6540.5|6539.2|6536.7|466
1653973800000|2022-05-31 05:10:00|6541.3|6539.5|6544.5|6542.7|6545.4|6543.2|6540.7|6538.2|380
1653974100000|2022-05-31 05:15:00|6544.4|6542.6|6544.6|6542.8|6546.2|6544.4|6543.5|6541.1|400
1653974400000|2022-05-31 05:20:00|6544.4|6542.6|6542|6540.2|6544.6|6542.8|6541.8|6539.6|342
1653974700000|2022-05-31 05:25:00|6542.5|6539.5|6543.8|6542|6545|6542.8|6541.6|6539.3|347
1653975000000|2022-05-31 05:30:00|6543.9|6542.1|6545.2|6543.4|6546.5|6544.5|6543.7|6541.7|479
1653975300000|2022-05-31 05:35:00|6545.3|6543.5|6542.5|6540.7|6546.2|6544.1|6542.5|6540.6|443
1653975600000|2022-05-31 05:40:00|6542.4|6540.6|6539.4|6537.6|6542.9|6540.7|6539.1|6536.7|335
1653975900000|2022-05-31 05:45:00|6539.7|6537.9|6539.3|6537.5|6541.3|6539.1|6538|6535.6|408
1653976200000|2022-05-31 05:50:00|6539.5|6537.7|6539.6|6537.8|6541.4|6539.1|6539.3|6537.1|439
1653976500000|2022-05-31 05:55:00|6539.7|6537.9|6537.1|6534.1|6540.9|6538.5|6536|6533.6|476
1653976800000|2022-05-31 06:00:00|6537.7|6534.7|6534.5|6532.7|6538.7|6536.5|6534.5|6532.7|514
1653977100000|2022-05-31 06:05:00|6534.6|6532.8|6539.1|6537.3|6539.4|6537.6|6534.5|6532.4|478
1653977400000|2022-05-31 06:10:00|6539.2|6537.4|6543.8|6542|6543.9|6542.1|6538.7|6536.4|405
1653977700000|2022-05-31 06:15:00|6543.6|6541.8|6541.2|6538.2|6544.7|6542.9|6537.2|6534.6|556
1653978000000|2022-05-31 06:20:00|6541.1|6538.1|6542.4|6540.6|6543.1|6540.9|6539.9|6537.6|549
1653978300000|2022-05-31 06:25:00|6542.3|6540.5|6545|6542|6545.4|6543.2|6541.5|6539.6|407
1653978600000|2022-05-31 06:30:00|6544.9|6541.9|6542.9|6541.1|6545.1|6542.4|6542.5|6540.4|326
1653978900000|2022-05-31 06:35:00|6542.8|6541|6537.9|6536.1|6544.5|6542.6|6536.5|6534.3|447
1653979200000|2022-05-31 06:40:00|6538|6536.2|6534.6|6532.8|6539.2|6537.2|6533.8|6532|422
1653979500000|2022-05-31 06:45:00|6534.4|6532.6|6532.5|6530.7|6535.2|6533.4|6531|6529|517
1653979800000|2022-05-31 06:50:00|6532.4|6530.6|6529.9|6528.1|6532.7|6530.9|6527.5|6525.7|457
1653980100000|2022-05-31 06:55:00|6529.8|6528|6529.4|6527.6|6530.9|6528.9|6527.5|6525.2|401
1653980400000|2022-05-31 07:00:00|6529.3|6527.5|6535.8|6534|6537.2|6535.4|6529.3|6527.5|530
1653980700000|2022-05-31 07:05:00|6535.7|6533.9|6538.1|6536.3|6538.1|6536.3|6532.5|6530.1|491
1653981000000|2022-05-31 07:10:00|6538|6536.2|6538.9|6537.1|6539.9|6537.4|6536.4|6534.3|489
1653981300000|2022-05-31 07:15:00|6539|6537.2|6538.5|6536.7|6541.4|6539.5|6538|6536.2|471
1653981600000|2022-05-31 07:20:00|6538.2|6536.4|6533.7|6531.9|6538.8|6537|6531.9|6529.6|434
1653981900000|2022-05-31 07:25:00|6533.6|6531.8|6533.3|6531.5|6534.9|6533.1|6532.6|6530.6|473
1653982200000|2022-05-31 07:30:00|6533.2|6531.4|6531.8|6530|6534.1|6532.3|6531.3|6529.5|443
1653982500000|2022-05-31 07:35:00|6532|6530.2|6528.5|6526.7|6532.8|6530.7|6528.5|6526.7|410
1653982800000|2022-05-31 07:40:00|6528.4|6526.6|6532.1|6530.3|6532.4|6530.6|6528.4|6526.6|395
1653983100000|2022-05-31 07:45:00|6532|6530.2|6528.8|6527|6532.8|6531|6528.7|6526.9|401
1653983400000|2022-05-31 07:50:00|6528.9|6527.1|6529.2|6527.4|6529.9|6527.9|6527.5|6525.7|377
1653983700000|2022-05-31 07:55:00|6529.1|6527.3|6527.8|6526|6530.6|6528.8|6527.7|6525.9|374
1653984000000|2022-05-31 08:00:00|6527.9|6526.1|6536.1|6534.3|6536.6|6534.4|6527.3|6525.5|495
1653984300000|2022-05-31 08:05:00|6536.2|6534.4|6536.3|6534.5|6537|6535.2|6533.4|6531.2|416
1653984600000|2022-05-31 08:10:00|6536.2|6534.4|6537.7|6535.9|6538.3|6536.5|6535.7|6533.9|383
1653984900000|2022-05-31 08:15:00|6538.3|6535.3|6542|6540.2|6542.1|6540.3|6537.8|6535.3|435
1653985200000|2022-05-31 08:20:00|6542.1|6540.3|6541.5|6539.7|6543.1|6540.8|6539.8|6537.7|437
1653985500000|2022-05-31 08:25:00|6541.1|6539.3|6543.2|6541.4|6543.8|6542|6539.2|6536.8|371
1653985800000|2022-05-31 08:30:00|6543.1|6541.3|6544.4|6542.6|6544.5|6542.6|6542.5|6540.7|398
1653986100000|2022-05-31 08:35:00|6544.2|6542.4|6541.3|6538.3|6545.9|6544.1|6539.1|6536.7|434
1653986400000|2022-05-31 08:40:00|6540.8|6539|6534|6532.2|6541.7|6539.3|6533.9|6531.7|415
1653986700000|2022-05-31 08:45:00|6534.1|6532.3|6528.1|6526.3|6534.4|6532.3|6527|6524.7|407
1653987000000|2022-05-31 08:50:00|6527.9|6526.1|6528.9|6525.9|6529.9|6527.7|6527|6524.7|403
1653987300000|2022-05-31 08:55:00|6529|6526|6526.4|6523.4|6529|6526.6|6524.1|6521.8|432
1653987600000|2022-05-31 09:00:00|6526.5|6523.5|6525.9|6524.1|6527.7|6525.1|6523.5|6521|557
1653987900000|2022-05-31 09:05:00|6526.1|6524.3|6523.1|6521.3|6527|6524.7|6522.9|6520.5|458
1653988200000|2022-05-31 09:10:00|6522.7|6520.9|6523.1|6521.3|6524|6521.9|6521|6519|448
1653988500000|2022-05-31 09:15:00|6523.2|6521.4|6523.6|6521.8|6524.5|6522.4|6521.2|6518.9|420
1653988800000|2022-05-31 09:20:00|6523.3|6521.5|6521.7|6519.9|6525.5|6523.7|6521.5|6519.3|423
1653989100000|2022-05-31 09:25:00|6521.8|6520|6524.4|6522.6|6526|6523.9|6521.8|6520|453
1653989400000|2022-05-31 09:30:00|6524.5|6522.7|6522|6520.2|6525.8|6523.8|6521.8|6520|315
1653989700000|2022-05-31 09:35:00|6521.9|6520.1|6518.7|6516.9|6522.2|6520.4|6518.6|6516.8|278
1653990000000|2022-05-31 09:40:00|6518.6|6516.8|6517.3|6515.5|6519.5|6517.7|6515.1|6513.3|360
1653990300000|2022-05-31 09:45:00|6517.4|6515.6|6520.8|6519|6523.1|6520.7|6516.8|6514.7|455
1653990600000|2022-05-31 09:50:00|6520.7|6518.9|6519.2|6516.2|6521.2|6519.4|6518.3|6515.8|413
1653990900000|2022-05-31 09:55:00|6519.3|6516.3|6516|6514.2|6520.7|6518.2|6515.6|6513.6|402
1653991200000|2022-05-31 10:00:00|6516.1|6514.3|6514.1|6512.3|6517.5|6515.7|6512.9|6510.6|370
1653991500000|2022-05-31 10:05:00|6514.2|6512.4|6517.7|6515.9|6518.4|6516.4|6514|6511.9|413
1653991800000|2022-05-31 10:10:00|6517.8|6516|6518.5|6516.7|6519.2|6517.4|6517.6|6515.8|301
1653992100000|2022-05-31 10:15:00|6518.6|6516.8|6516.2|6514.4|6519.8|6517.8|6515.5|6513.3|335
1653992400000|2022-05-31 10:20:00|6516.3|6514.5|6518.2|6516.4|6518.4|6516.6|6516|6513.6|329
1653992700000|2022-05-31 10:25:00|6518.3|6516.5|6516.5|6514.7|6518.9|6517.1|6516.4|6514.2|280
1653993000000|2022-05-31 10:30:00|6516.6|6514.8|6518.2|6516.4|6519.1|6517|6516.5|6514.4|345
1653993300000|2022-05-31 10:35:00|6518.1|6516.3|6515.6|6513.8|6519.5|6517.2|6514.9|6513.1|288
1653993600000|2022-05-31 10:40:00|6515.9|6514.1|6520.7|6518.9|6521|6519.2|6515.8|6514|348
1653993900000|2022-05-31 10:45:00|6520.6|6518.8|6518.1|6516.3|6521.9|6519.8|6517.3|6515.5|334
1653994200000|2022-05-31 10:50:00|6518.2|6516.4|6513.1|6511.3|6518.3|6516.5|6511.9|6510.1|499
1653994500000|2022-05-31 10:55:00|6513.2|6511.4|6517.1|6515.3|6517.9|6515.8|6512.5|6510.7|664
1653994800000|2022-05-31 11:00:00|6517.2|6515.4|6515.8|6514|6518.3|6516.5|6514.6|6512.8|520
1653995100000|2022-05-31 11:05:00|6515.9|6514.1|6515.5|6513.7|6517.3|6515.1|6513.4|6511.6|462
1653995400000|2022-05-31 11:10:00|6515.6|6513.8|6516.7|6514.9|6518.3|6516.5|6515.3|6513.5|351
1653995700000|2022-05-31 11:15:00|6517|6515.2|6516.2|6514.4|6519.2|6517.4|6516|6514.2|318
1653996000000|2022-05-31 11:20:00|6515.9|6514.1|6513.8|6512|6516.9|6514.9|6513.4|6511.6|385
1653996300000|2022-05-31 11:25:00|6513.7|6511.9|6512.7|6510.9|6514.7|6512.9|6512.6|6510.8|331
1653996600000|2022-05-31 11:30:00|6512.6|6510.8|6513.8|6512|6514.2|6512.4|6511.4|6509.1|339
1653996900000|2022-05-31 11:35:00|6513.7|6511.9|6514.2|6512.4|6517|6515.2|6512.7|6510.9|359
1653997200000|2022-05-31 11:40:00|6514.3|6512.5|6513.3|6511.5|6514.7|6512.9|6512.5|6510.7|320
1653997500000|2022-05-31 11:45:00|6513.2|6511.4|6513.3|6511.5|6514.3|6512.5|6512.9|6511.1|304
1653997800000|2022-05-31 11:50:00|6513.4|6511.6|6512.8|6511|6514|6512.2|6511.5|6509.7|355
1653998100000|2022-05-31 11:55:00|6512.9|6511.1|6516.7|6514.9|6516.9|6515.1|6512.4|6510.2|351
1653998400000|2022-05-31 12:00:00|6516.6|6514.8|6510.1|6508.3|6516.7|6514.9|6509.4|6507.1|484
1653998700000|2022-05-31 12:05:00|6510|6508.2|6510.2|6508.4|6512.3|6509.9|6509.3|6507|398
1653999000000|2022-05-31 12:10:00|6510|6508.2|6508.9|6507.1|6511.2|6509.4|6508.4|6506.1|409
1653999300000|2022-05-31 12:15:00|6508.7|6506.9|6505.9|6504.1|6508.8|6507|6505.5|6503.7|398
1653999600000|2022-05-31 12:20:00|6505.8|6504|6503.9|6502.1|6507.3|6505.2|6503.1|6500.9|371
1653999900000|2022-05-31 12:25:00|6503.7|6501.9|6502.8|6501|6504.3|6502.4|6500.9|6498.6|480
1654000200000|2022-05-31 12:30:00|6502.5|6500.7|6495.8|6494|6503.9|6501.5|6495.4|6493|494
1654000500000|2022-05-31 12:35:00|6495.9|6494.1|6492.8|6491|6497.4|6495.1|6492.1|6490.3|476
1654000800000|2022-05-31 12:40:00|6492.7|6490.9|6489.2|6487.4|6492.9|6490.9|6488.6|6486.2|501
1654001100000|2022-05-31 12:45:00|6489.1|6487.3|6490.8|6487.8|6492|6489.7|6487.6|6485.8|512
1654001400000|2022-05-31 12:50:00|6491|6489.2|6489.1|6486.1|6494.7|6492.3|6488.2|6486.1|533
1654001700000|2022-05-31 12:55:00|6488.6|6486.8|6487|6484|6490|6487.6|6484|6481.5|609
1654002000000|2022-05-31 13:00:00|6486.9|6483.9|6488.9|6487.1|6490.9|6488.8|6486.6|6483.9|523
1654002300000|2022-05-31 13:05:00|6489.1|6487.3|6490.1|6488.3|6491.9|6489.9|6487.9|6486.1|462
1654002600000|2022-05-31 13:10:00|6490|6488.2|6499.4|6497.6|6499.7|6497.8|6489.7|6487.9|436
1654002900000|2022-05-31 13:15:00|6499.3|6497.5|6499|6497.2|6503.1|6501.2|6497.9|6495.9|500
1654003200000|2022-05-31 13:20:00|6498.6|6496.8|6502|6500.2|6503.4|6501.1|6498.3|6496.5|597
1654003500000|2022-05-31 13:25:00|6502.1|6500.3|6504.5|6502.7|6508.4|6506.3|6501.9|6499.6|610
1654003800000|2022-05-31 13:30:00|6504.4|6502.6|6498.2|6496.4|6508|6505.8|6498.1|6496.3|647
1654004100000|2022-05-31 13:35:00|6498.3|6496.5|6498.2|6496.4|6501.6|6499.8|6496.2|6493.8|601
1654004400000|2022-05-31 13:40:00|6498.8|6495.8|6495.9|6492.9|6498.8|6496.1|6492|6489.5|608
1654004700000|2022-05-31 13:45:00|6496|6493|6500.8|6499|6501.5|6499.1|6495.6|6492.9|717
1654005000000|2022-05-31 13:50:00|6500.6|6498.8|6507.7|6505.9|6508.4|6506.6|6499.5|6497.1|607
1654005300000|2022-05-31 13:55:00|6507.6|6505.8|6509.5|6505.5|6512.2|6510.4|6504.7|6502.4|524
1654005600000|2022-05-31 14:00:00|6509.8|6505.8|6502.1|6499.1|6510.1|6508.3|6500.3|6498.3|732
1654005900000|2022-05-31 14:05:00|6501.9|6498.9|6499.9|6498.1|6509|6506.5|6499.6|6497.2|723
1654006200000|2022-05-31 14:10:00|6500.5|6497.5|6511|6508|6511|6508.4|6499.6|6496.7|727
1654006500000|2022-05-31 14:15:00|6510.8|6507.8|6503.6|6501.8|6511.4|6509|6502.9|6500.7|614
1654006800000|2022-05-31 14:20:00|6504|6501|6498|6496.2|6505.4|6503.6|6498|6496.2|584
1654007100000|2022-05-31 14:25:00|6497.9|6496.1|6497.1|6495.3|6498.5|6496.7|6492.4|6490.6|595
1654007400000|2022-05-31 14:30:00|6497.3|6495.5|6505.6|6503.8|6507.6|6505.8|6497.3|6494.8|684
1654007700000|2022-05-31 14:35:00|6505.2|6503.4|6509.6|6507.8|6509.9|6508.1|6504.8|6502.3|616
1654008000000|2022-05-31 14:40:00|6509.8|6508|6511.8|6508.8|6513.3|6511.5|6507.3|6505.1|597
1654008300000|2022-05-31 14:45:00|6511.3|6509.5|6510.7|6508.9|6514.7|6512.3|6508.7|6506.7|684
1654008600000|2022-05-31 14:50:00|6510.5|6508.7|6513.8|6512|6515.9|6513.6|6510.1|6507.8|641
1654008900000|2022-05-31 14:55:00|6513.9|6512.1|6508.2|6506.4|6514.5|6512.4|6505.9|6503|700
1654009200000|2022-05-31 15:00:00|6508|6506.2|6516.5|6513.5|6516.5|6513.6|6508|6506.2|622
1654009500000|2022-05-31 15:05:00|6516.3|6513.3|6511.3|6508.3|6517.9|6515.5|6508.4|6505.9|684
1654009800000|2022-05-31 15:10:00|6510.8|6509|6512.8|6511|6515.2|6513.2|6510.4|6508.1|573
1654010100000|2022-05-31 15:15:00|6512.7|6510.9|6512.1|6510.3|6514.7|6512.9|6511.2|6509.2|498
1654010400000|2022-05-31 15:20:00|6511.9|6510.1|6506.6|6504.8|6512.5|6510.5|6505.8|6504|566
1654010700000|2022-05-31 15:25:00|6506.9|6505.1|6502.5|6500.7|6507.4|6505.6|6502.5|6500.7|530
1654011000000|2022-05-31 15:30:00|6502.4|6500.6|6506.4|6504.6|6507.5|6505.3|6501.7|6499.9|599
1654011300000|2022-05-31 15:35:00|6506.2|6504.4|6510.3|6508.5|6510.9|6508.7|6506.1|6504.3|503
1654011600000|2022-05-31 15:40:00|6510.4|6508.6|6511.5|6509.7|6513.8|6512|6508|6506|476
1654011900000|2022-05-31 15:45:00|6511.4|6509.6|6514.1|6512.3|6516.3|6514.5|6510.6|6508.8|522
1654012200000|2022-05-31 15:50:00|6514.2|6512.4|6519.8|6516.8|6520.8|6518.8|6513.8|6512|542
1654012500000|2022-05-31 15:55:00|6519.9|6516.9|6519.5|6517.7|6521.9|6520.1|6518.3|6516.5|496
1654012800000|2022-05-31 16:00:00|6519.6|6517.8|6524.5|6522.7|6525.3|6523.2|6519|6516.7|485
1654013100000|2022-05-31 16:05:00|6524.6|6522.8|6518|6516.2|6524.6|6522.8|6517.5|6515.2|460
1654013400000|2022-05-31 16:10:00|6517.9|6516.1|6516.6|6514.8|6521.7|6519.6|6516.6|6514.8|395
1654013700000|2022-05-31 16:15:00|6516.5|6514.7|6516.3|6513.3|6518.2|6516.4|6514.4|6512.1|398
1654014000000|2022-05-31 16:20:00|6515.9|6514.1|6510.1|6508.3|6516.5|6514.2|6508.8|6507|458
1654014300000|2022-05-31 16:25:00|6510.2|6508.4|6511.6|6509.8|6513.5|6511.3|6510.1|6508.3|478
1654014600000|2022-05-31 16:30:00|6511.8|6510|6515.1|6513.3|6515.8|6513.7|6509.6|6507.8|479
1654014900000|2022-05-31 16:35:00|6515.2|6513.4|6519.5|6517.7|6520.3|6517.9|6515.1|6513.3|498
1654015200000|2022-05-31 16:40:00|6519.6|6517.8|6522.1|6520.3|6523.7|6521.2|6518.8|6516.3|513
1654015500000|2022-05-31 16:45:00|6522.2|6520.4|6522.2|6520.4|6523.6|6521.3|6519.8|6517.4|411
1654015800000|2022-05-31 16:50:00|6522.1|6520.3|6523.8|6520.8|6524.9|6522.4|6521.4|6519.2|472
1654016100000|2022-05-31 16:55:00|6523.6|6520.6|6520.2|6518.4|6524|6521.7|6520.2|6517.8|459
1654016400000|2022-05-31 17:00:00|6520.3|6518.5|6517.9|6516.1|6522.8|6521|6516.7|6514.6|460
1654016700000|2022-05-31 17:05:00|6518|6516.2|6521.5|6519.7|6522.1|6520|6518|6515.6|380
1654017000000|2022-05-31 17:10:00|6521.1|6519.3|6522.1|6520.3|6522.4|6520.6|6519.8|6517.5|386
1654017300000|2022-05-31 17:15:00|6522|6520.2|6518.3|6516.5|6522.3|6520.5|6517.7|6515.5|405
1654017600000|2022-05-31 17:20:00|6518.2|6516.4|6516.1|6514.3|6518.5|6516.6|6516.1|6514.3|318
1654017900000|2022-05-31 17:25:00|6516.2|6514.4|6517.8|6516|6519.6|6517.6|6515.1|6513.3|475
1654018200000|2022-05-31 17:30:00|6518.2|6515.2|6520|6518.2|6520.2|6518.4|6515.7|6513.4|429
1654018500000|2022-05-31 17:35:00|6519.9|6518.1|6519|6517.2|6521.2|6519.4|6517.8|6515.7|439
1654018800000|2022-05-31 17:40:00|6519.1|6517.3|6521.9|6520.1|6522.1|6520.3|6518.7|6516.9|430
1654019100000|2022-05-31 17:45:00|6521.8|6520|6521.4|6519.6|6521.9|6520.1|6518.8|6517|466
1654019400000|2022-05-31 17:50:00|6521.3|6519.5|6523.3|6521.5|6524.7|6522.9|6520.1|6518.2|384
1654019700000|2022-05-31 17:55:00|6523.2|6521.4|6521.9|6520.1|6523.4|6521.6|6520.6|6518.8|406
1654020000000|2022-05-31 18:00:00|6522|6520.2|6522.7|6520.9|6524.3|6522.3|6520.7|6518.7|362
1654020300000|2022-05-31 18:05:00|6523.4|6520.4|6520.7|6518.9|6523.4|6520.9|6519.2|6517.4|344
1654020600000|2022-05-31 18:10:00|6520.8|6519|6520.7|6518.9|6522.4|6520.2|6520.1|6517.8|351
1654020900000|2022-05-31 18:15:00|6520.6|6518.8|6520.3|6518.5|6521|6519.1|6518.5|6516.7|364
1654021200000|2022-05-31 18:20:00|6520.4|6518.6|6519.9|6518.1|6520.8|6519|6517.6|6515.8|339
1654021500000|2022-05-31 18:25:00|6520|6518.2|6520.3|6518.5|6520.5|6518.7|6518.5|6516.7|306
1654021800000|2022-05-31 18:30:00|6520.2|6518.4|6521.6|6519.8|6522.1|6520.3|6519|6517|317
1654022100000|2022-05-31 18:35:00|6521.7|6519.9|6522.1|6520.3|6524|6521.6|6521.1|6518.9|356
1654022400000|2022-05-31 18:40:00|6522|6520.2|6518.9|6517.1|6522.9|6520.4|6518.9|6517.1|359
1654022700000|2022-05-31 18:45:00|6518.8|6517|6515.4|6512.4|6518.8|6517|6513.9|6511.4|401
1654023000000|2022-05-31 18:50:00|6515.3|6512.3|6513.4|6510.4|6516.9|6514.4|6512.8|6510.1|455
1654023300000|2022-05-31 18:55:00|6513.5|6510.5|6515.5|6511.5|6516.3|6513.6|6511.9|6509|405
1654023600000|2022-05-31 19:00:00|6510|6506|6511.3|6509.5|6517.1|6514.1|6508.6|6505.5|324
1654023900000|2022-05-31 19:05:00|6511.4|6509.6|6516.2|6513.2|6516.7|6514|6510|6507.8|367
1654024200000|2022-05-31 19:10:00|6515.9|6512.9|6516.8|6513.8|6516.9|6514.4|6514.4|6511.6|415
1654024500000|2022-05-31 19:15:00|6516.9|6513.9|6515.1|6513.3|6519.4|6517|6514.6|6512.4|467
1654024800000|2022-05-31 19:20:00|6515.2|6513.4|6518.8|6515.8|6519|6516.7|6515.1|6512.7|473
1654025100000|2022-05-31 19:25:00|6518.9|6515.9|6519.1|6516.1|6520.3|6517.9|6517.3|6514.9|341
1654025400000|2022-05-31 19:30:00|6519.2|6516.2|6521.1|6518.1|6521.3|6518.9|6518.8|6516.1|354
1654025700000|2022-05-31 19:35:00|6521|6518|6521.2|6519.4|6521.9|6519.5|6518.7|6516.5|439
1654026000000|2022-05-31 19:40:00|6521.3|6519.5|6517.8|6516|6522.1|6519.7|6517|6514.6|470
1654026300000|2022-05-31 19:45:00|6518.3|6515.3|6517.5|6515.7|6518.6|6516|6515.8|6513.3|560
1654026600000|2022-05-31 19:50:00|6516.9|6515.1|6518.3|6515.3|6520.7|6518.9|6516.9|6514.7|601
1654026900000|2022-05-31 19:55:00|6517.9|6516.1|6516.6|6514.8|6518.8|6516.4|6515.1|6512.5|457
1654027200000|2022-05-31 20:00:00|6516.8|6515|6517.1|6515.3|6519.4|6517|6516.4|6514.1|455
1654027500000|2022-05-31 20:05:00|6517|6515.2|6517.1|6514.1|6517.6|6515.3|6516.3|6513.7|183
1654027800000|2022-05-31 20:10:00|6517|6514|6517.4|6514.4|6518.6|6515.9|6516.5|6514|230
1654028100000|2022-05-31 20:15:00|6517.3|6514.3|6517.3|6514.3|6517.9|6514.9|6516|6513.6|208
1654028400000|2022-05-31 20:20:00|6517.4|6514.4|6516.8|6513.8|6517.7|6515.2|6516.1|6513.6|120
1654028700000|2022-05-31 20:25:00|6516.4|6514.6|6519.8|6516.8|6519.9|6517.5|6515.9|6513.5|212
1654029000000|2022-05-31 20:30:00|6519.9|6516.9|6517.9|6514.9|6519.9|6517|6517.1|6514.5|274
1654029300000|2022-05-31 20:35:00|6517.2|6515.4|6516.6|6513.6|6517.9|6515.6|6515.9|6513.6|181
1654029600000|2022-05-31 20:40:00|6516.7|6513.7|6517.3|6514.3|6517.4|6514.5|6515.8|6513.4|138
1654029900000|2022-05-31 20:45:00|6517.7|6514.7|6518.7|6515.7|6519.5|6517.1|6517|6514|173
1654030200000|2022-05-31 20:50:00|6518.6|6515.6|6517.6|6514.6|6518.7|6515.7|6517.5|6514.5|105
1654030500000|2022-05-31 20:55:00|6517.8|6514.8|6515.8|6511.8|6520|6516.1|6511.7|6507.7|263
1654030800000|2022-05-31 21:00:00|6516.7|6512.7|6516|6512|6520.5|6516.5|6512.3|6508.3|49
1654031100000|2022-05-31 21:05:00|6516.4|6512.4|6514.7|6510.7|6518.3|6514.3|6514|6510|111
1654031400000|2022-05-31 21:10:00|6515.9|6511.9|6518|6514|6518.9|6514.9|6509|6505|315
1654031700000|2022-05-31 21:15:00|6517.8|6513.8|6517.4|6513.4|6517.8|6513.8|6513.9|6509.9|218
1654032000000|2022-05-31 21:20:00|6516.7|6512.7|6516.7|6512.7|6518.2|6514.2|6514.3|6510.3|169
1654032300000|2022-05-31 21:25:00|6516|6512|6516.1|6512.1|6517.4|6513.4|6515.9|6511.9|102
1654032600000|2022-05-31 21:30:00|6516.3|6512.3|6516.5|6512.5|6517.5|6513.5|6515.5|6511.5|161
1654032900000|2022-05-31 21:35:00|6516.4|6512.4|6517|6513|6517.4|6513.4|6515.5|6511.5|128
1654033200000|2022-05-31 21:40:00|6517.1|6513.1|6516.7|6512.7|6517.4|6513.4|6514.5|6510.5|185
1654033500000|2022-05-31 21:45:00|6516.8|6512.8|6515.9|6511.9|6517.5|6513.5|6515.3|6511.3|115
1654033800000|2022-05-31 21:50:00|6516.8|6512.8|6517|6513|6517.5|6513.5|6514.8|6510.8|107
1654034100000|2022-05-31 21:55:00|6516.9|6512.9|6514.4|6510.4|6518.1|6514.1|6512.6|6508.6|140
1654034400000|2022-05-31 22:00:00|6514.8|6510.8|6518|6514.3|6518.7|6515.2|6514.7|6510.7|297
1654034700000|2022-05-31 22:05:00|6517.8|6514|6517.8|6514.8|6518.8|6514.9|6517.2|6513.6|198
1654035000000|2022-05-31 22:10:00|6517.9|6514.9|6517.2|6514.2|6518|6514.9|6516.6|6513.4|153
1654035300000|2022-05-31 22:15:00|6517.3|6514.3|6517.6|6514.6|6518.3|6515.1|6517.1|6513.8|241
1654035600000|2022-05-31 22:20:00|6517.8|6514.5|6516.5|6513.5|6518|6515|6516.4|6513|157
1654035900000|2022-05-31 22:25:00|6516.4|6513.4|6519.2|6516.2|6519.4|6516.4|6515.2|6512.1|201
1654036200000|2022-05-31 22:30:00|6519.3|6516.3|6518|6515|6519.3|6516.3|6517.3|6514.5|152
1654036500000|2022-05-31 22:35:00|6518.2|6515.2|6520.1|6517.1|6520.3|6517.6|6517.9|6515|199
1654036800000|2022-05-31 22:40:00|6520.2|6517.2|6521.5|6518.5|6522.1|6519.1|6519.8|6516.7|249
1654037100000|2022-05-31 22:45:00|6521.4|6518.4|6522.1|6519.1|6522.7|6519.9|6521.1|6518.1|186
1654037400000|2022-05-31 22:50:00|6522.2|6519.2|6520.8|6517.8|6522.3|6519.3|6520.4|6517.5|244
1654037700000|2022-05-31 22:55:00|6520.9|6517.9|6520.7|6517.7|6521.7|6519.1|6520.5|6517.4|223
1654038000000|2022-05-31 23:00:00|6521|6518|6522.2|6519.2|6524.1|6521.3|6521|6518|218
1654038300000|2022-05-31 23:05:00|6521.9|6518.9|6520.1|6517.1|6521.9|6519.3|6519.7|6516.7|172
1654038600000|2022-05-31 23:10:00|6519.9|6516.9|6521|6518|6521.3|6518.4|6519|6516.4|136
1654038900000|2022-05-31 23:15:00|6520.8|6517.8|6520|6518.2|6521.8|6518.8|6519.7|6517.3|125
1654039200000|2022-05-31 23:20:00|6520.6|6517.6|6519.4|6517.6|6520.8|6518.2|6519.4|6517|114
1654039500000|2022-05-31 23:25:00|6519.2|6517.4|6519.7|6516.7|6520.8|6518.2|6518.9|6516.4|160
1654039800000|2022-05-31 23:30:00|6519.6|6516.6|6519.9|6516.9|6522.5|6519.5|6519|6516.6|252
1654040100000|2022-05-31 23:35:00|6519.8|6516.8|6520.7|6517.7|6521.6|6518.8|6518.8|6515.8|346
1654040400000|2022-05-31 23:40:00|6520.9|6517.9|6521.2|6518.2|6522.7|6520.2|6520.5|6517.9|222
1654040700000|2022-05-31 23:45:00|6520.6|6518.8|6521.3|6518.3|6522.5|6520.1|6520|6517.5|263
1654041000000|2022-05-31 23:50:00|6521.4|6518.4|6521.7|6518.7|6522.7|6520.3|6520.7|6518.3|214
1654041300000|2022-05-31 23:55:00|6521.6|6518.6|6520.1|6517.1|6521.8|6519.3|6518.4|6515.9|305
1654041600000|2022-06-01 00:00:00|6520.2|6517.2|6518.1|6516.3|6522.7|6520.5|6516.6|6514.5|425
1654041900000|2022-06-01 00:05:00|6518.2|6516.4|6520.8|6519|6522.7|6520.4|6516|6513.8|362
1654042200000|2022-06-01 00:10:00|6520.9|6519.1|6524.4|6522.6|6525.2|6522.7|6519.5|6517|333
1654042500000|2022-06-01 00:15:00|6524.6|6522.8|6523.6|6521.8|6526.3|6524.5|6523.4|6521.6|288
1654042800000|2022-06-01 00:20:00|6523.7|6520.7|6526.3|6524.5|6526.7|6524.8|6522.6|6520.7|322
1654043100000|2022-06-01 00:25:00|6526.2|6524.4|6526.2|6524.4|6528.9|6526.6|6525.7|6523.3|287
1654043400000|2022-06-01 00:30:00|6526.1|6524.3|6530.5|6527.5|6530.6|6528.2|6525.4|6523|309
1654043700000|2022-06-01 00:35:00|6530.6|6527.6|6528.2|6526.4|6531|6528.7|6527.1|6524.8|349
1654044000000|2022-06-01 00:40:00|6528.1|6526.3|6530.1|6527.1|6530.7|6528.8|6527.7|6525.2|296
1654044300000|2022-06-01 00:45:00|6529.3|6527.5|6529.7|6527.9|6531.9|6530.1|6528.3|6526.3|345
1654044600000|2022-06-01 00:50:00|6529.6|6527.8|6527.8|6526|6530.4|6528.1|6526.9|6524.4|366
1654044900000|2022-06-01 00:55:00|6528|6526.2|6524.8|6523|6528.5|6526.7|6523.6|6521.4|365
1654045200000|2022-06-01 01:00:00|6524.6|6522.8|6525.1|6523.3|6525.3|6523.3|6521.9|6519.8|411
1654045500000|2022-06-01 01:05:00|6525|6523.2|6524.8|6523|6526|6523.8|6523.1|6521|361
1654045800000|2022-06-01 01:10:00|6524.9|6523.1|6526.8|6525|6527.7|6525.4|6524.8|6523|408
1654046100000|2022-06-01 01:15:00|6527|6525.2|6526.7|6524.9|6527.8|6525.6|6525|6523.1|471
1654046400000|2022-06-01 01:20:00|6526.8|6525|6524.7|6522.9|6526.9|6525.1|6524.6|6522.8|365
1654046700000|2022-06-01 01:25:00|6525.2|6522.2|6523.1|6520.1|6525.2|6522.8|6522.3|6520|344
1654047000000|2022-06-01 01:30:00|6523|6520|6515.5|6513.7|6524.2|6521.2|6514.4|6512.3|533
1654047300000|2022-06-01 01:35:00|6514.5|6512.7|6515.4|6513.6|6516.2|6514.4|6511.8|6509.6|455
1654047600000|2022-06-01 01:40:00|6515.1|6513.3|6512.5|6510.7|6515.3|6513.5|6511.7|6509.2|439
1654047900000|2022-06-01 01:45:00|6513.1|6510.1|6514.7|6512.9|6515.3|6513.5|6510.8|6509|491
1654048200000|2022-06-01 01:50:00|6514.6|6512.8|6519.3|6517.5|6519.4|6517.6|6514.6|6512.8|398
1654048500000|2022-06-01 01:55:00|6519.2|6517.4|6519.2|6517.4|6520.3|6518.4|6518.5|6516.2|395
1654048800000|2022-06-01 02:00:00|6519.1|6517.3|6516.3|6514.5|6519.2|6517.4|6514.5|6512.5|463
1654049100000|2022-06-01 02:05:00|6516.2|6514.4|6513.8|6512|6517.4|6515.3|6512.4|6509.9|452
1654049400000|2022-06-01 02:10:00|6514.1|6512.3|6518|6515|6518.9|6516.6|6514.1|6511.9|404
1654049700000|2022-06-01 02:15:00|6518.1|6515.1|6516.9|6513.9|6518.1|6515.5|6515|6512.7|364
1654050000000|2022-06-01 02:20:00|6516.4|6514.6|6517.2|6515.4|6519.9|6517.6|6516.4|6514|360
1654050300000|2022-06-01 02:25:00|6517.1|6515.3|6518.2|6515.2|6519.9|6517.7|6515.9|6513.5|373
1654050600000|2022-06-01 02:30:00|6517.7|6515.9|6519.6|6517.8|6520.8|6519|6517.3|6514.9|414
1654050900000|2022-06-01 02:35:00|6519.5|6517.7|6517.9|6516.1|6519.6|6517.8|6516.8|6515|372
1654051200000|2022-06-01 02:40:00|6517.8|6516|6513.7|6511.9|6519.3|6516.9|6513.7|6511.3|360
1654051500000|2022-06-01 02:45:00|6513.8|6512|6516.6|6514.8|6517.5|6515.3|6513.6|6511.4|329
1654051800000|2022-06-01 02:50:00|6516.5|6514.7|6515.9|6514.1|6519.3|6517.4|6514.4|6512.5|373
1654052100000|2022-06-01 02:55:00|6515.8|6514|6514.1|6512.3|6516.3|6514|6512.9|6510.6|483
1654052400000|2022-06-01 03:00:00|6514.2|6512.4|6513.3|6511.5|6515.1|6512.9|6511.8|6509.6|385
1654052700000|2022-06-01 03:05:00|6514|6511|6514|6512.2|6515.9|6513.6|6513.2|6510.8|418
1654053000000|2022-06-01 03:10:00|6513.9|6512.1|6514.2|6512.4|6516.8|6514.5|6513.1|6511.1|381
1654053300000|2022-06-01 03:15:00|6514.3|6512.5|6512.5|6510.7|6515|6513.1|6512.2|6510.2|328
1654053600000|2022-06-01 03:20:00|6512.4|6510.6|6512.5|6510.7|6513.7|6511.3|6510.9|6509.1|377
1654053900000|2022-06-01 03:25:00|6512.6|6510.8|6510.6|6508.8|6513.2|6511.4|6510.4|6508.6|380
1654054200000|2022-06-01 03:30:00|6510.5|6508.7|6510|6508.2|6512.2|6510.4|6509.5|6507.7|339
1654054500000|2022-06-01 03:35:00|6510.1|6508.3|6508.6|6506.8|6511.1|6509.3|6505.9|6503.8|366
1654054800000|2022-06-01 03:40:00|6509.2|6506.2|6508.6|6506.8|6509.2|6506.9|6506.4|6504.4|382
1654055100000|2022-06-01 03:45:00|6508.7|6506.9|6505|6503.2|6509.3|6507.5|6504.7|6502.9|304
1654055400000|2022-06-01 03:50:00|6504.9|6503.1|6504.8|6503|6506.5|6504.7|6504|6501.5|319
1654055700000|2022-06-01 03:55:00|6504.7|6502.9|6504.3|6502.5|6505.3|6503.5|6503.8|6501.6|294
1654056000000|2022-06-01 04:00:00|6504.4|6502.6|6500.3|6497.3|6505.2|6503.4|6499.4|6497.1|352
1654056300000|2022-06-01 04:05:00|6499.6|6497.8|6492.1|6489.1|6500.8|6499|6491.2|6488.6|411
1654056600000|2022-06-01 04:10:00|6492.2|6489.2|6488.7|6485.7|6492.3|6489.5|6486.1|6484.1|473
1654056900000|2022-06-01 04:15:00|6488.4|6485.4|6489.4|6487.6|6490.7|6488.2|6485.7|6483.3|476
1654057200000|2022-06-01 04:20:00|6489.9|6486.9|6487.2|6485.4|6492.1|6489.7|6487.1|6484.8|371
1654057500000|2022-06-01 04:25:00|6487.1|6485.3|6483.8|6482|6487.7|6485.4|6479.9|6477.2|458
1654057800000|2022-06-01 04:30:00|6484.6|6481.6|6486.2|6484.4|6489.7|6487.3|6484.6|6481.6|433
1654058100000|2022-06-01 04:35:00|6486.8|6483.8|6488.7|6486.9|6489.4|6487.6|6486.3|6483.8|381
1654058400000|2022-06-01 04:40:00|6488.6|6486.8|6488.1|6486.3|6489.9|6487.7|6486.6|6484.1|337
1654058700000|2022-06-01 04:45:00|6488.2|6486.4|6489.3|6487.5|6490|6487.7|6488.1|6486.1|233
1654059000000|2022-06-01 04:50:00|6489.2|6487.4|6489.2|6487.4|6491|6488.7|6488.7|6486.3|314
1654059300000|2022-06-01 04:55:00|6489.1|6487.3|6492.9|6491.1|6493.8|6491.4|6489.1|6487.3|351
1654059600000|2022-06-01 05:00:00|6492.8|6491|6493.6|6491.8|6494.4|6492.5|6491.8|6489.2|459
1654059900000|2022-06-01 05:05:00|6493.7|6491.9|6492.2|6490.4|6496|6493.6|6491.8|6489.7|400
1654060200000|2022-06-01 05:10:00|6492.1|6490.3|6493.3|6491.5|6494.4|6492.6|6492.1|6489.7|306
1654060500000|2022-06-01 05:15:00|6493.2|6491.4|6494.3|6492.5|6495.8|6493.4|6493.1|6491.2|364
1654060800000|2022-06-01 05:20:00|6494.2|6492.4|6494.4|6492.6|6496|6493.8|6492.2|6490.1|310
1654061100000|2022-06-01 05:25:00|6494.7|6492.9|6497|6495.2|6498.1|6496.3|6494.7|6492.3|302
1654061400000|2022-06-01 05:30:00|6496.9|6495.1|6490.7|6488.9|6497.5|6495.4|6490.7|6488.9|454
1654061700000|2022-06-01 05:35:00|6490.6|6488.8|6491.1|6489.3|6493.1|6491|6490.3|6488.5|403
1654062000000|2022-06-01 05:40:00|6491.2|6489.4|6492.1|6490.3|6492.9|6491.1|6491.1|6488.9|335
1654062300000|2022-06-01 05:45:00|6492.2|6490.4|6490.2|6488.4|6493.7|6491.9|6488.3|6486.1|422
1654062600000|2022-06-01 05:50:00|6489.8|6488|6491.5|6489.7|6491.6|6489.8|6489.1|6486.7|385
1654062900000|2022-06-01 05:55:00|6491.7|6489.9|6492|6489|6493.7|6491.3|6490.7|6488.3|480
1654063200000|2022-06-01 06:00:00|6492.7|6489.7|6494.7|6492.9|6494.8|6493|6490.2|6487.8|563
1654063500000|2022-06-01 06:05:00|6494.5|6492.7|6494.7|6492.9|6495|6493.2|6493.1|6490.9|478
1654063800000|2022-06-01 06:10:00|6494.8|6493|6493.9|6492.1|6496.5|6494.7|6493.7|6491.9|425
1654064100000|2022-06-01 06:15:00|6494|6492.2|6493.8|6492|6495.5|6493.6|6492.7|6490.7|469
1654064400000|2022-06-01 06:20:00|6493.7|6491.9|6497.9|6496.1|6498.6|6496.5|6492.6|6490.7|414
1654064700000|2022-06-01 06:25:00|6497.8|6496|6496.3|6493.3|6498.3|6496|6493.5|6491.1|466
1654065000000|2022-06-01 06:30:00|6496.2|6493.2|6492.6|6490.8|6496.6|6494.2|6491.3|6489|451
1654065300000|2022-06-01 06:35:00|6492.7|6490.9|6494.2|6492.4|6495.7|6493.9|6492|6490.2|439
1654065600000|2022-06-01 06:40:00|6493.9|6492.1|6496.1|6493.1|6496.3|6493.9|6490.4|6487.9|498
1654065900000|2022-06-01 06:45:00|6495.6|6493.8|6494.8|6493|6496.2|6493.8|6493|6491.1|366
1654066200000|2022-06-01 06:50:00|6495.3|6492.3|6492.9|6491.1|6495.3|6493.3|6492.8|6490.6|325
1654066500000|2022-06-01 06:55:00|6492.8|6491|6495.8|6494|6495.9|6494|6492.6|6490.8|416
1654066800000|2022-06-01 07:00:00|6495.6|6493.8|6498.2|6496.4|6499.4|6497.2|6495.1|6492.7|641
1654067100000|2022-06-01 07:05:00|6498.1|6496.3|6503.9|6500.9|6505|6502.4|6496.6|6494.5|660
1654067400000|2022-06-01 07:10:00|6503.2|6501.4|6504.3|6501.3|6506.1|6503.6|6502.5|6499.9|591
1654067700000|2022-06-01 07:15:00|6504.4|6501.4|6505.2|6502.2|6505.9|6503.8|6503.4|6501|558
1654068000000|2022-06-01 07:20:00|6505.3|6502.3|6502.7|6500.9|6506.2|6503.9|6499.4|6497|573
1654068300000|2022-06-01 07:25:00|6502.6|6500.8|6502|6500.2|6503.9|6501.4|6501.3|6498.9|430
1654068600000|2022-06-01 07:30:00|6501.9|6500.1|6504.7|6502.9|6504.9|6503.1|6499.2|6497.1|449
1654068900000|2022-06-01 07:35:00|6504.8|6503|6504.1|6502.3|6507.5|6505.7|6503.9|6501.6|550
1654069200000|2022-06-01 07:40:00|6503.9|6502.1|6503.9|6502.1|6505.8|6503.4|6501.6|6499.8|441
1654069500000|2022-06-01 07:45:00|6504|6502.2|6507|6505.2|6507.5|6505.7|6502.5|6500.7|438
1654069800000|2022-06-01 07:50:00|6507.1|6505.3|6505.4|6502.4|6508.4|6506.6|6504.3|6502.1|481
1654070100000|2022-06-01 07:55:00|6504.7|6502.9|6506.5|6504.7|6507.5|6505.6|6504.6|6502.2|444
1654070400000|2022-06-01 08:00:00|6506.4|6504.6|6508.7|6506.9|6509.4|6507.4|6506|6504.2|434
1654070700000|2022-06-01 08:05:00|6508.8|6507|6507.6|6505.8|6509.1|6507.3|6504.8|6502.7|541
1654071000000|2022-06-01 08:10:00|6507.5|6505.7|6504.3|6502.5|6508.2|6506.4|6504.1|6502.3|392
1654071300000|2022-06-01 08:15:00|6504.2|6502.4|6501.4|6499.6|6504.9|6503.1|6501.4|6499.5|397
1654071600000|2022-06-01 08:20:00|6501.1|6499.3|6502.2|6499.2|6502.6|6500.2|6499.3|6497.2|386
1654071900000|2022-06-01 08:25:00|6501.6|6499.8|6496.4|6494.6|6502.3|6499.9|6496.3|6493.9|448
1654072200000|2022-06-01 08:30:00|6496.3|6494.5|6502.3|6500.5|6503.4|6501.4|6496.3|6494.5|492
1654072500000|2022-06-01 08:35:00|6502.4|6500.6|6501|6499.2|6504.3|6502|6499|6497.2|453
1654072800000|2022-06-01 08:40:00|6500.9|6499.1|6501.3|6499.5|6502.4|6500.6|6500|6498.2|352
1654073100000|2022-06-01 08:45:00|6501.4|6499.6|6504.4|6502.6|6504.5|6502.7|6500.6|6498.2|286
1654073400000|2022-06-01 08:50:00|6504.5|6502.7|6505.4|6503.6|6506.6|6504.7|6503.2|6501.3|340
1654073700000|2022-06-01 08:55:00|6505.3|6503.5|6503.7|6501.9|6506.1|6504.3|6503.3|6501.3|283
1654074000000|2022-06-01 09:00:00|6503.8|6502|6504.3|6502.5|6506|6504.2|6502.6|6500.4|373
1654074300000|2022-06-01 09:05:00|6504.5|6502.7|6505.6|6503.8|6508|6506.2|6504.5|6502.6|387
1654074600000|2022-06-01 09:10:00|6505.5|6503.7|6509.2|6507.4|6510|6507.6|6505.4|6503.1|454
1654074900000|2022-06-01 09:15:00|6509.1|6507.3|6510.4|6508.6|6511.6|6509.3|6508.4|6506.4|298
1654075200000|2022-06-01 09:20:00|6510.5|6508.7|6512.1|6510.3|6512.1|6510.3|6509|6506.8|248
1654075500000|2022-06-01 09:25:00|6512|6510.2|6512.4|6510.6|6515.8|6513.5|6511.8|6509.4|290
1654075800000|2022-06-01 09:30:00|6512.3|6510.5|6511.8|6508.8|6512.9|6510.7|6510|6507.9|317
1654076100000|2022-06-01 09:35:00|6511.4|6509.6|6509.6|6507.8|6513.5|6511.2|6509.4|6507.2|302
1654076400000|2022-06-01 09:40:00|6509.7|6507.9|6513.5|6511.7|6514.2|6511.7|6509.5|6507.2|335
1654076700000|2022-06-01 09:45:00|6514.1|6511.1|6513|6511.2|6514.3|6512.1|6511.7|6509.3|303
1654077000000|2022-06-01 09:50:00|6512.9|6511.1|6514.2|6512.4|6515.6|6513.8|6511.4|6509.6|282
1654077300000|2022-06-01 09:55:00|6514.1|6512.3|6514.3|6512.5|6515|6513.1|6512|6509.6|297
1654077600000|2022-06-01 10:00:00|6514.2|6512.4|6516|6514.2|6517.1|6515.3|6512.5|6510.7|325
1654077900000|2022-06-01 10:05:00|6515.9|6514.1|6515.2|6513.4|6517.1|6514.7|6514.7|6512.9|329
1654078200000|2022-06-01 10:10:00|6515|6513.2|6511.8|6510|6515.6|6513.8|6511.8|6509.9|282
1654078500000|2022-06-01 10:15:00|6511.9|6510.1|6510.5|6508.7|6512.5|6510.1|6510.2|6508.4|366
1654078800000|2022-06-01 10:20:00|6510.4|6508.6|6511.9|6510.1|6513.2|6510.8|6510.1|6508.2|347
1654079100000|2022-06-01 10:25:00|6512|6510.2|6507.9|6506.1|6512.1|6510.3|6506.6|6504.3|356
1654079400000|2022-06-01 10:30:00|6508|6506.2|6510.6|6508.8|6510.7|6508.9|6507.4|6505.5|337
1654079700000|2022-06-01 10:35:00|6510.5|6508.7|6506.1|6504.3|6511|6508.7|6505.2|6503.4|431
1654080000000|2022-06-01 10:40:00|6506|6504.2|6508.5|6506.7|6508.8|6507|6505.4|6503.6|342
1654080300000|2022-06-01 10:45:00|6508.6|6506.8|6505.9|6504.1|6509.4|6507.4|6505.8|6503.8|285
1654080600000|2022-06-01 10:50:00|6505.8|6504|6504.2|6502.4|6507.7|6505.6|6503.9|6502.1|323
1654080900000|2022-06-01 10:55:00|6504|6502.2|6506.2|6503.2|6506.9|6504.6|6503.3|6501|343
1654081200000|2022-06-01 11:00:00|6506|6503|6506.8|6505|6508.3|6506.5|6505.1|6503|387
1654081500000|2022-06-01 11:05:00|6506.7|6504.9|6508.1|6506.3|6509.9|6507.5|6506.1|6503.9|397
1654081800000|2022-06-01 11:10:00|6508.2|6506.4|6506.9|6505.1|6509.1|6506.9|6506.1|6504.3|400
1654082100000|2022-06-01 11:15:00|6507|6505.2|6506.8|6505|6507.3|6505.3|6504.8|6502.2|460
1654082400000|2022-06-01 11:20:00|6506.7|6504.9|6504.7|6502.9|6506.8|6505|6504|6502.2|367
1654082700000|2022-06-01 11:25:00|6504.6|6502.8|6508|6506.2|6508.4|6506.6|6504.6|6502.8|393
1654083000000|2022-06-01 11:30:00|6507.9|6506.1|6507.1|6505.3|6508|6506.2|6505.5|6503.7|335
1654083300000|2022-06-01 11:35:00|6507.2|6505.4|6506|6504.2|6508.4|6506.6|6505.7|6503.9|341
1654083600000|2022-06-01 11:40:00|6505.9|6504.1|6505.6|6503.8|6507.3|6505.5|6504.5|6502.7|303
1654083900000|2022-06-01 11:45:00|6505.7|6503.9|6506.9|6505.1|6508|6506.2|6504|6502.2|350
1654084200000|2022-06-01 11:50:00|6506.8|6505|6506|6504.2|6507.9|6505.9|6505.6|6503.8|369
1654084500000|2022-06-01 11:55:00|6505.9|6504.1|6508|6506.2|6508.5|6506.7|6504.7|6502.9|430
1654084800000|2022-06-01 12:00:00|6508.3|6506.5|6508.1|6506.3|6510.2|6507.7|6506.5|6504|490
1654085100000|2022-06-01 12:05:00|6507.8|6506|6515.7|6513.9|6515.7|6513.9|6507.8|6505.8|580
1654085400000|2022-06-01 12:10:00|6515.6|6513.8|6516|6514.2|6517.5|6515|6514.2|6512|406
1654085700000|2022-06-01 12:15:00|6516.1|6514.3|6515|6513.2|6517.7|6515.3|6514.6|6512.6|379
1654086000000|2022-06-01 12:20:00|6515.2|6513.4|6519.6|6516.6|6520|6517.8|6515|6512.8|383
1654086300000|2022-06-01 12:25:00|6518.7|6516.9|6519.6|6517.8|6523.2|6520.9|6518.7|6516.3|465
1654086600000|2022-06-01 12:30:00|6519.5|6517.7|6523.9|6522.1|6524|6522.2|6516.9|6515.1|424
1654086900000|2022-06-01 12:35:00|6523.8|6522|6524.9|6523.1|6526.3|6524.2|6523.4|6521.5|451
1654087200000|2022-06-01 12:40:00|6525|6523.2|6528|6526.2|6529.4|6527.3|6524.2|6521.8|379
1654087500000|2022-06-01 12:45:00|6528.2|6526.4|6528.3|6526.5|6530.2|6527.8|6526.4|6524.2|429
1654087800000|2022-06-01 12:50:00|6528.2|6526.4|6531|6529.2|6531.4|6529.6|6527|6524.7|372
1654088100000|2022-06-01 12:55:00|6530.9|6529.1|6532.8|6531|6537.5|6535.5|6530.9|6529.1|495
1654088400000|2022-06-01 13:00:00|6533.1|6531.3|6535|6532|6535.5|6533.3|6532.7|6530.7|504
1654088700000|2022-06-01 13:05:00|6534.9|6531.9|6537.2|6535.4|6538.4|6536|6533.7|6531.3|480
1654089000000|2022-06-01 13:10:00|6537.3|6535.5|6538.2|6536.4|6539.2|6537.1|6536.4|6534.3|376
1654089300000|2022-06-01 13:15:00|6538.1|6536.3|6537.2|6535.4|6538.1|6536.3|6535.4|6533.6|314
1654089600000|2022-06-01 13:20:00|6537.1|6535.3|6539.1|6537.3|6539.7|6537.4|6536.3|6534.2|405
1654089900000|2022-06-01 13:25:00|6540.3|6538|6535.8|6534|6541.5|6539.1|6535.8|6533.8|391
1654090200000|2022-06-01 13:30:00|6535.6|6533.8|6538.7|6536.9|6541.2|6539.4|6535.4|6533.3|462
1654090500000|2022-06-01 13:35:00|6539|6537.2|6529.7|6526.7|6539|6537.2|6528.9|6526.5|598
1654090800000|2022-06-01 13:40:00|6529.6|6526.6|6528|6525|6532.1|6529.9|6526.7|6524.3|585
1654091100000|2022-06-01 13:45:00|6528.1|6525.1|6525.5|6523.7|6531.8|6530|6524.9|6523.1|610
1654091400000|2022-06-01 13:50:00|6525.4|6523.6|6526.9|6525.1|6528|6526.2|6520.5|6518.6|587
1654091700000|2022-06-01 13:55:00|6526.8|6525|6522.7|6519.7|6527.7|6525.8|6520.8|6518.4|617
1654092000000|2022-06-01 14:00:00|6519.1|6516.1|6512.6|6510.8|6522.4|6519.4|6510.8|6507.8|821
1654092300000|2022-06-01 14:05:00|6512.5|6510.7|6499|6497.2|6512.9|6511.1|6495.4|6492.4|753
1654092600000|2022-06-01 14:10:00|6498.5|6496.7|6489.6|6487.8|6500.6|6498|6489.1|6486.4|792
1654092900000|2022-06-01 14:15:00|6490.2|6487.2|6485.4|6483.6|6490.2|6487.9|6484|6481.1|744
1654093200000|2022-06-01 14:20:00|6486|6484.2|6479.8|6476.8|6488.2|6486.4|6479.4|6476.8|670
1654093500000|2022-06-01 14:25:00|6479.6|6476.6|6478.9|6477.1|6484.3|6481.9|6478.2|6475.6|757
1654093800000|2022-06-01 14:30:00|6478.7|6476.9|6474.8|6473|6484.4|6481.9|6474.4|6471.9|760
1654094100000|2022-06-01 14:35:00|6475.3|6472.3|6480.3|6478.5|6481.7|6479.3|6474.3|6471.9|674
1654094400000|2022-06-01 14:40:00|6480.1|6478.3|6483.6|6480.6|6485.4|6483.1|6479.5|6477.2|670
1654094700000|2022-06-01 14:45:00|6483.5|6480.5|6481.8|6480|6486.7|6484.2|6478.8|6476.8|643
1654095000000|2022-06-01 14:50:00|6481.3|6479.5|6487.8|6484.8|6488|6485|6479.3|6476.9|768
1654095300000|2022-06-01 14:55:00|6487.5|6484.5|6491.7|6489.9|6492.2|6490.4|6486.1|6483.7|601
1654095600000|2022-06-01 15:00:00|6491.5|6489.7|6491.1|6489.3|6493|6490.6|6489.8|6487.9|514
1654095900000|2022-06-01 15:05:00|6491.2|6489.4|6485.7|6483.9|6491.7|6489.4|6485|6483.2|556
1654096200000|2022-06-01 15:10:00|6485.9|6484.1|6488.9|6485.9|6490.9|6489.1|6485.1|6483.3|483
1654096500000|2022-06-01 15:15:00|6488.8|6485.8|6484.1|6481.1|6488.8|6486.2|6482.7|6480.4|548
1654096800000|2022-06-01 15:20:00|6484|6481|6481.4|6479.6|6484|6481.5|6478.3|6476.5|506
1654097100000|2022-06-01 15:25:00|6481.3|6479.5|6482.2|6479.2|6482.2|6479.8|6476.8|6474.4|534
1654097400000|2022-06-01 15:30:00|6481.7|6479.9|6475.7|6473.9|6482.1|6479.9|6475.4|6473.6|493
1654097700000|2022-06-01 15:35:00|6475.9|6474.1|6472.3|6470.5|6476.5|6474.7|6470.7|6468.9|514
1654098000000|2022-06-01 15:40:00|6472.1|6470.3|6468.2|6466.4|6472.1|6470.3|6467.8|6466|459
1654098300000|2022-06-01 15:45:00|6468.8|6465.8|6466.3|6464.5|6471.5|6469.1|6466.3|6464.5|494
1654098600000|2022-06-01 15:50:00|6466.1|6464.3|6469.5|6466.5|6470.5|6468.2|6466|6464|483
1654098900000|2022-06-01 15:55:00|6469.2|6467.4|6469.8|6468|6471.5|6469.7|6467.1|6465.3|470
1654099200000|2022-06-01 16:00:00|6469.6|6467.8|6470.7|6468.9|6472.2|6470.4|6468.5|6466.6|539
1654099500000|2022-06-01 16:05:00|6470.8|6469|6472.3|6470.5|6473.7|6471.6|6470.1|6468.3|462
1654099800000|2022-06-01 16:10:00|6472|6470.2|6476|6474.2|6476.4|6474.6|6469.9|6467.9|488
1654100100000|2022-06-01 16:15:00|6475.9|6474.1|6478.1|6476.3|6479.3|6477.5|6475.2|6473.4|491
1654100400000|2022-06-01 16:20:00|6478|6476.2|6479.9|6478.1|6481|6479.2|6477.4|6475.6|472
1654100700000|2022-06-01 16:25:00|6479.7|6477.9|6477.3|6475.5|6480.9|6479.1|6477|6475.2|436
1654101000000|2022-06-01 16:30:00|6477.2|6475.4|6482.6|6480.8|6484|6481.8|6476.9|6474.8|481
1654101300000|2022-06-01 16:35:00|6482.7|6480.9|6480.9|6479.1|6484.7|6482.9|6478.9|6477.1|450
1654101600000|2022-06-01 16:40:00|6480.7|6478.9|6480.2|6478.4|6483.8|6481.4|6480|6478.2|402
1654101900000|2022-06-01 16:45:00|6479.9|6478.1|6478.5|6476.7|6481.2|6479.4|6477.2|6475.4|419
1654102200000|2022-06-01 16:50:00|6478.3|6476.5|6478.6|6476.8|6479.3|6477.5|6475.4|6473.6|429
1654102500000|2022-06-01 16:55:00|6478.5|6476.7|6476.1|6473.1|6480.5|6478.7|6475.2|6472.7|498
1654102800000|2022-06-01 17:00:00|6476|6473|6476.4|6474.6|6478.2|6476.2|6474.6|6472.5|488
1654103100000|2022-06-01 17:05:00|6476.5|6474.7|6482.5|6480.7|6482.7|6480.9|6475.9|6474.1|505
1654103400000|2022-06-01 17:10:00|6482.1|6480.3|6479|6477.2|6483.2|6481.4|6478.9|6476.7|423
1654103700000|2022-06-01 17:15:00|6478.9|6477.1|6485.2|6483.4|6486.1|6483.8|6478.6|6476.8|442
1654104000000|2022-06-01 17:20:00|6484.9|6483.1|6483.2|6481.4|6486.4|6484.6|6481.8|6480|439
1654104300000|2022-06-01 17:25:00|6483.1|6481.3|6483.3|6481.5|6485.6|6483.8|6482.5|6480.1|459
1654104600000|2022-06-01 17:30:00|6483.2|6481.4|6484.5|6482.7|6484.9|6482.9|6481.2|6479.4|540
1654104900000|2022-06-01 17:35:00|6484.4|6482.6|6487.9|6486.1|6488.6|6486.8|6483.5|6481.7|477
1654105200000|2022-06-01 17:40:00|6488|6486.2|6490.3|6488.5|6490.8|6489|6487.4|6485.6|488
1654105500000|2022-06-01 17:45:00|6490.4|6488.6|6489.5|6487.7|6491.3|6489.5|6487.9|6486.1|445
1654105800000|2022-06-01 17:50:00|6489.4|6487.6|6489.2|6487.4|6491.3|6489.5|6488.4|6486.6|456
1654106100000|2022-06-01 17:55:00|6489.1|6487.3|6490.2|6487.2|6492.1|6490.3|6489.1|6487|423
1654106400000|2022-06-01 18:00:00|6490.1|6487.1|6494|6491|6494|6492|6488.8|6486.8|512
1654106700000|2022-06-01 18:05:00|6493.3|6491.5|6491|6488|6494.2|6492.1|6489.2|6487|558
1654107000000|2022-06-01 18:10:00|6490.4|6488.6|6489.2|6486.2|6491.4|6489|6487.6|6485|595
1654107300000|2022-06-01 18:15:00|6488.4|6486.6|6486.6|6483.6|6489.7|6487.5|6484.9|6482.5|456
1654107600000|2022-06-01 18:20:00|6486|6484.2|6492.8|6489.8|6492.9|6489.9|6484.7|6482.4|515
1654107900000|2022-06-01 18:25:00|6492.7|6489.7|6493.2|6491.4|6494.9|6492.6|6491.5|6488.9|580
1654108200000|2022-06-01 18:30:00|6493.8|6490.8|6493.3|6491.5|6495.9|6493.7|6492.9|6490.5|482
1654108500000|2022-06-01 18:35:00|6493.2|6491.4|6494.9|6493.1|6497|6494.9|6492.9|6490.7|435
1654108800000|2022-06-01 18:40:00|6494.8|6493|6499|6496|6499.3|6496.9|6494|6491.8|366
1654109100000|2022-06-01 18:45:00|6498.8|6497|6495.3|6493.5|6499.4|6497|6493.9|6491.6|465
1654109400000|2022-06-01 18:50:00|6495.2|6493.4|6493.4|6491.6|6495.5|6493.6|6492.2|6490.2|494
1654109700000|2022-06-01 18:55:00|6493.3|6491.5|6492.2|6489.2|6494.7|6492.3|6489.4|6486.8|426
1654110000000|2022-06-01 19:00:00|6492|6489|6487.5|6485.7|6495|6491|6486.8|6485|316
1654110300000|2022-06-01 19:05:00|6487.4|6485.6|6491.5|6489.7|6493.3|6491.5|6487.2|6485.4|237
1654110600000|2022-06-01 19:10:00|6491.2|6489.4|6493.4|6490.4|6494.8|6492.2|6490.5|6488|465
1654110900000|2022-06-01 19:15:00|6492.9|6491.1|6492.8|6489.8|6494.2|6491.8|6490.9|6488.6|452
1654111200000|2022-06-01 19:20:00|6492.7|6489.7|6492.6|6490.8|6494|6492.2|6491.7|6489.3|400
1654111500000|2022-06-01 19:25:00|6492.5|6490.7|6491.1|6489.3|6492.7|6490.9|6491|6489.2|297
1654111800000|2022-06-01 19:30:00|6490.9|6489.1|6490.2|6488.4|6491.7|6489.8|6488.7|6486.9|485
1654112100000|2022-06-01 19:35:00|6490.1|6488.3|6492.8|6491|6493.3|6491|6488.7|6486.2|394
1654112400000|2022-06-01 19:40:00|6492.7|6490.9|6490.5|6488.7|6493.4|6491.4|6490.4|6488.5|427
1654112700000|2022-06-01 19:45:00|6490.6|6487.6|6488.7|6486.9|6491.1|6488.6|6487.9|6485.6|524
1654113000000|2022-06-01 19:50:00|6489.4|6486.4|6487.3|6485.5|6490.2|6487.9|6486.9|6484.6|509
1654113300000|2022-06-01 19:55:00|6487.9|6484.9|6484.3|6482.5|6487.9|6485.5|6484.1|6481.9|350
1654113600000|2022-06-01 20:00:00|6484.2|6482.4|6484.7|6482.9|6485.8|6483.9|6484.2|6482.4|271
1654113900000|2022-06-01 20:05:00|6484.6|6482.8|6482.8|6481|6485|6483.2|6482.6|6480.8|175
1654114200000|2022-06-01 20:10:00|6482.7|6480.9|6484|6482.2|6484.1|6482.2|6482.7|6480.6|190
1654114500000|2022-06-01 20:15:00|6484.2|6482.4|6485.9|6484.1|6486.5|6484.2|6484.2|6481.8|205
1654114800000|2022-06-01 20:20:00|6485.8|6484|6486|6484.2|6486.8|6484.4|6485.4|6483.4|113
1654115100000|2022-06-01 20:25:00|6485.9|6484.1|6488|6486.2|6488.1|6486.3|6485.9|6484.1|146
1654115400000|2022-06-01 20:30:00|6487.9|6486.1|6487.7|6484.7|6488.3|6486.5|6486.5|6484.5|212
1654115700000|2022-06-01 20:35:00|6487.8|6484.8|6486|6484.2|6487.9|6485.5|6485.6|6483.8|152
1654116000000|2022-06-01 20:40:00|6485.8|6484|6484.9|6481.9|6486.3|6484.1|6483.6|6481.3|202
1654116300000|2022-06-01 20:45:00|6485|6482|6483.9|6480.9|6485|6482.2|6482.9|6480.5|146
1654116600000|2022-06-01 20:50:00|6483.8|6480.8|6485.8|6482.8|6487|6483.9|6483.7|6480.7|158
1654116900000|2022-06-01 20:55:00|6485.9|6482.9|6485.7|6481.7|6488|6484|6483.9|6480.3|223
1654117200000|2022-06-01 21:00:00|6485.4|6481.4|6485.5|6481.5|6488.2|6484.2|6485|6481|50
1654117500000|2022-06-01 21:05:00|6484.9|6480.9|6487.4|6483.4|6490.1|6486.1|6484.9|6480.9|73
1654117800000|2022-06-01 21:10:00|6486.3|6482.3|6488.6|6484.6|6488.8|6484.8|6485|6481|123
1654118100000|2022-06-01 21:15:00|6488.5|6484.5|6490.4|6486.4|6490.9|6486.9|6486.9|6482.9|163
1654118400000|2022-06-01 21:20:00|6489.7|6485.7|6489.2|6485.2|6490.8|6486.8|6488.5|6484.5|147
1654118700000|2022-06-01 21:25:00|6489.3|6485.3|6486|6482|6489.8|6485.8|6484.9|6480.9|178
1654119000000|2022-06-01 21:30:00|6485.9|6481.9|6488.3|6484.3|6490.8|6486.8|6485.2|6481.2|205
1654119300000|2022-06-01 21:35:00|6488.2|6484.2|6487.9|6483.9|6489.3|6485.3|6486.9|6482.9|121
1654119600000|2022-06-01 21:40:00|6488.3|6484.3|6488.3|6484.3|6488.9|6484.9|6487.8|6483.8|101
1654119900000|2022-06-01 21:45:00|6488.7|6484.7|6487.9|6483.9|6489.4|6485.4|6487.6|6483.6|144
1654120200000|2022-06-01 21:50:00|6487.8|6483.8|6487.8|6483.8|6488.3|6484.3|6487.6|6483.6|102
1654120500000|2022-06-01 21:55:00|6487.9|6483.9|6486.5|6482.5|6488.7|6484.7|6486|6482|141
1654120800000|2022-06-01 22:00:00|6486.6|6482.6|6485.9|6481.9|6487.5|6483.5|6484.8|6480.8|192
1654121100000|2022-06-01 22:05:00|6485.8|6481.8|6485.5|6481.5|6486.3|6482.3|6484.7|6480.7|158
1654121400000|2022-06-01 22:10:00|6485.3|6481.3|6484.1|6480.9|6485.9|6481.9|6483.8|6480.3|222
1654121700000|2022-06-01 22:15:00|6484.5|6480.5|6485.3|6481.4|6485.6|6482.3|6484|6480.3|214
1654122000000|2022-06-01 22:20:00|6485|6481.9|6485.1|6481.4|6485.7|6482.2|6484.6|6480.8|159
1654122300000|2022-06-01 22:25:00|6485.2|6481.3|6485.1|6481.1|6485.9|6482.3|6484.5|6481.1|150
1654122600000|2022-06-01 22:30:00|6484.6|6481.6|6485.5|6482.5|6486.6|6483.1|6484.6|6481.2|196
1654122900000|2022-06-01 22:35:00|6485.6|6482.4|6484.5|6481.5|6486.1|6483.1|6483.9|6480.7|150
1654123200000|2022-06-01 22:40:00|6484.4|6481.4|6485.9|6482.3|6486.2|6482.9|6483.9|6480.5|215
1654123500000|2022-06-01 22:45:00|6485.6|6482.5|6485.1|6482|6485.9|6482.6|6484.8|6481.5|160
1654123800000|2022-06-01 22:50:00|6484.9|6481.9|6485.1|6482.1|6485.7|6482.7|6484.8|6481.8|158
1654124100000|2022-06-01 22:55:00|6485|6481.9|6484.8|6481.8|6485.6|6482.2|6484.5|6481.2|167
1654124400000|2022-06-01 23:00:00|6484.9|6481.9|6484.6|6481.6|6484.9|6481.9|6483.4|6480.4|193
1654124700000|2022-06-01 23:05:00|6484.7|6481.7|6485.7|6482.7|6485.9|6483.4|6484.4|6481.4|151
1654125000000|2022-06-01 23:10:00|6485.4|6482.4|6484.9|6483.1|6485.6|6483.1|6484.3|6481.9|170
1654125300000|2022-06-01 23:15:00|6485.5|6482.5|6485.1|6482.1|6486.1|6483.6|6483.9|6481.1|211
1654125600000|2022-06-01 23:20:00|6485|6482|6484.2|6481.2|6485.2|6482.8|6483.9|6481.1|268
1654125900000|2022-06-01 23:25:00|6484.3|6481.3|6484.7|6482.9|6485.4|6483|6484.1|6481.2|251
1654126200000|2022-06-01 23:30:00|6484.6|6482.8|6484.5|6482.7|6485.5|6483.2|6484.1|6481.7|224
1654126500000|2022-06-01 23:35:00|6484.4|6482.6|6483.7|6480.7|6485|6482.9|6483.2|6480.7|188
1654126800000|2022-06-01 23:40:00|6483.8|6480.8|6481.3|6478.3|6484.4|6482.1|6480.2|6477.8|224
1654127100000|2022-06-01 23:45:00|6481.2|6478.2|6482.3|6479.3|6482.3|6479.9|6477.9|6475.2|322
1654127400000|2022-06-01 23:50:00|6482.2|6479.2|6482.5|6479.5|6482.9|6480.6|6480.6|6478.5|258
1654127700000|2022-06-01 23:55:00|6481.9|6480.1|6479.9|6478.1|6482.6|6480.2|6479|6476.9|286
1654128000000|2022-06-02 00:00:00|6480|6478.2|6478|6476.2|6482.2|6480|6477.7|6475.7|485
1654128300000|2022-06-02 00:05:00|6478.1|6476.3|6480.8|6479|6481|6479.2|6477.4|6475.1|338
1654128600000|2022-06-02 00:10:00|6480.9|6479.1|6480.3|6478.5|6481.9|6479.8|6479.3|6477.2|326
1654128900000|2022-06-02 00:15:00|6479.6|6477.8|6484.3|6482.5|6484.7|6482.6|6479.6|6477.8|389
1654129200000|2022-06-02 00:20:00|6484.6|6482.8|6488.1|6486.3|6488.6|6486.4|6484.6|6482.5|374
1654129500000|2022-06-02 00:25:00|6488|6486.2|6489|6487.2|6489.9|6487.5|6487|6484.7|404
1654129800000|2022-06-02 00:30:00|6489.1|6487.3|6486.3|6484.5|6489.8|6487.7|6485.4|6483.6|426
1654130100000|2022-06-02 00:35:00|6486.4|6484.6|6487.5|6485.7|6487.7|6485.7|6484.2|6482|348
1654130400000|2022-06-02 00:40:00|6487.4|6485.6|6487.4|6484.4|6488.1|6486.3|6485.5|6483|354
1654130700000|2022-06-02 00:45:00|6488.1|6485.1|6488.6|6486.8|6489.6|6487.2|6486.2|6483.9|404
1654131000000|2022-06-02 00:50:00|6489.2|6486.2|6484.8|6481.8|6489.6|6487.3|6484.6|6481.8|328
1654131300000|2022-06-02 00:55:00|6484.9|6481.9|6484.1|6481.1|6485.6|6483.1|6482.3|6479.8|383
1654131600000|2022-06-02 01:00:00|6484.2|6481.2|6482.1|6479.1|6485|6483.2|6480.4|6478|282
1654131900000|2022-06-02 01:05:00|6481|6479.2|6479.8|6476.8|6482|6479.7|6476.2|6473.7|328
1654132200000|2022-06-02 01:10:00|6479.9|6476.9|6478|6475|6479.9|6477.6|6476.9|6474.5|381
1654132500000|2022-06-02 01:15:00|6477.9|6474.9|6474.9|6473.1|6478.8|6476.6|6473.3|6471|477
1654132800000|2022-06-02 01:20:00|6475.5|6473.7|6475.4|6472.4|6479.7|6477.3|6474.7|6472.3|430
1654133100000|2022-06-02 01:25:00|6475.1|6472.1|6476.7|6473.7|6477.5|6475.3|6473.9|6471|414
1654133400000|2022-06-02 01:30:00|6476.6|6473.6|6477|6474|6479.9|6477.4|6476.5|6473.6|440
1654133700000|2022-06-02 01:35:00|6476.9|6473.9|6478.7|6475.7|6478.8|6476.3|6475.1|6472.7|365
1654134000000|2022-06-02 01:40:00|6478.1|6476.3|6475.5|6473.7|6479.1|6476.7|6474.9|6473.1|364
1654134300000|2022-06-02 01:45:00|6475.4|6473.6|6474.9|6473.1|6477.8|6475.7|6473.7|6471.6|404
1654134600000|2022-06-02 01:50:00|6474.8|6473|6475.5|6473.7|6477.3|6475.1|6473|6470.8|428
1654134900000|2022-06-02 01:55:00|6475.4|6473.6|6473.7|6470.7|6475.9|6473.7|6472.5|6470.2|359
1654135200000|2022-06-02 02:00:00|6473.8|6470.8|6472.6|6469.6|6474.2|6472|6469|6466.5|373
1654135500000|2022-06-02 02:05:00|6471.6|6469.8|6474.4|6471.4|6475|6472.7|6471.6|6469|376
1654135800000|2022-06-02 02:10:00|6474.5|6471.5|6475.7|6472.7|6475.7|6473.7|6471.6|6469.2|378
1654136100000|2022-06-02 02:15:00|6475|6473.2|6477.1|6475.3|6477.5|6475.7|6473.8|6471.6|300
1654136400000|2022-06-02 02:20:00|6477.2|6475.4|6475.3|6473.5|6477.6|6475.8|6472.9|6471.1|435
1654136700000|2022-06-02 02:25:00|6475.4|6473.6|6477.3|6474.3|6478|6475.6|6473.6|6471.8|373
1654137000000|2022-06-02 02:30:00|6477.2|6474.2|6475.3|6472.3|6477.5|6475.4|6474.4|6472.2|350
1654137300000|2022-06-02 02:35:00|6474.8|6473|6478|6475|6478.9|6476.4|6474.4|6471.9|388
1654137600000|2022-06-02 02:40:00|6477.1|6475.3|6475.3|6473.5|6477.6|6475.3|6473.9|6471.9|300
1654137900000|2022-06-02 02:45:00|6475.5|6473.7|6470.9|6469.1|6476.2|6473.9|6470.3|6467.9|400
1654138200000|2022-06-02 02:50:00|6471|6469.2|6472.4|6470.6|6472.4|6470.6|6470.4|6468.1|396
1654138500000|2022-06-02 02:55:00|6472.5|6470.7|6470.6|6468.8|6473.3|6471.3|6469.5|6467.7|437
1654138800000|2022-06-02 03:00:00|6470.7|6468.9|6472.8|6469.8|6474.2|6472.2|6470.7|6468.5|422
1654139100000|2022-06-02 03:05:00|6472.7|6469.7|6474.9|6473.1|6475.1|6473.2|6472.3|6469.7|347
1654139400000|2022-06-02 03:10:00|6474.8|6473|6473.6|6471.8|6475.3|6473.1|6471.9|6469.8|344
1654139700000|2022-06-02 03:15:00|6473.7|6471.9|6476.7|6474.9|6477.5|6475.5|6473.3|6471.3|399
1654140000000|2022-06-02 03:20:00|6476.8|6475|6478.2|6476.4|6479.2|6477.4|6476.5|6474.1|333
1654140300000|2022-06-02 03:25:00|6478.1|6476.3|6481.1|6479.3|6482|6479.8|6478.1|6475.7|267
1654140600000|2022-06-02 03:30:00|6481.2|6479.4|6479.3|6476.3|6482.9|6480.6|6478.2|6475.8|413
1654140900000|2022-06-02 03:35:00|6479.2|6476.2|6477.2|6474.2|6479.8|6477.3|6476.1|6473.6|379
1654141200000|2022-06-02 03:40:00|6477.3|6474.3|6477.4|6475.6|6479.5|6477|6476.4|6474|427
1654141500000|2022-06-02 03:45:00|6477.3|6475.5|6477.8|6476|6478.7|6476.7|6475.6|6473.8|437
1654141800000|2022-06-02 03:50:00|6477.9|6476.1|6474.8|6473|6478.4|6476.6|6474.8|6472.9|347
1654142100000|2022-06-02 03:55:00|6474.9|6473.1|6476.7|6474.9|6477.9|6475.5|6474.3|6472.4|347
1654142400000|2022-06-02 04:00:00|6476.6|6474.8|6477.7|6475.9|6478.5|6476.6|6475.3|6473.5|343
1654142700000|2022-06-02 04:05:00|6477.6|6475.8|6476.7|6474.9|6479.1|6476.9|6476.4|6474.1|311
1654143000000|2022-06-02 04:10:00|6476.8|6475|6476.3|6474.5|6478.8|6476.4|6476|6474.2|279
1654143300000|2022-06-02 04:15:00|6476.2|6474.4|6475.4|6473.6|6476.4|6474.5|6474|6472.2|270
1654143600000|2022-06-02 04:20:00|6475.5|6473.7|6474.3|6472.5|6476.7|6474.9|6474.2|6472.1|220
1654143900000|2022-06-02 04:25:00|6474.2|6472.4|6472.9|6471.1|6475.2|6473.2|6472.6|6470.6|203
1654144200000|2022-06-02 04:30:00|6472.8|6471|6474.7|6472.9|6475.7|6473.9|6472.8|6471|294
1654144500000|2022-06-02 04:35:00|6475.4|6472.4|6476.4|6474.6|6477.5|6475.7|6474.3|6472.3|272
1654144800000|2022-06-02 04:40:00|6477|6474|6478.2|6476.4|6479.1|6476.8|6476|6474|288
1654145100000|2022-06-02 04:45:00|6478.3|6476.5|6479.6|6476.6|6479.9|6477.5|6477.2|6474.8|297
1654145400000|2022-06-02 04:50:00|6479.5|6476.5|6480.2|6478.4|6481|6478.6|6478.2|6476.1|231
1654145700000|2022-06-02 04:55:00|6480.3|6478.5|6480.8|6479|6481.5|6479.2|6480|6477.8|247
1654146000000|2022-06-02 05:00:00|6480.7|6478.9|6478.3|6476.5|6483.2|6481.4|6478|6476.2|317
1654146300000|2022-06-02 05:05:00|6478.4|6476.6|6475.1|6473.3|6479.2|6477.4|6475.1|6472.7|322
1654146600000|2022-06-02 05:10:00|6475.2|6473.4|6470.2|6468.4|6475.8|6473.5|6470|6467.6|319
1654146900000|2022-06-02 05:15:00|6470.3|6468.5|6466|6463|6471|6468.6|6465.1|6462.8|452
1654147200000|2022-06-02 05:20:00|6466.1|6463.1|6463.3|6461.5|6468.5|6466.1|6463|6460.6|377
1654147500000|2022-06-02 05:25:00|6463.4|6461.6|6466.2|6464.4|6467|6464.6|6462.1|6459.7|391
1654147800000|2022-06-02 05:30:00|6466.1|6464.3|6464.6|6462.8|6466.5|6464.5|6463.2|6460.9|457
1654148100000|2022-06-02 05:35:00|6464.5|6462.7|6464.3|6462.5|6465.4|6463|6461.5|6459.1|423
1654148400000|2022-06-02 05:40:00|6464.2|6462.4|6471.1|6468.1|6471.1|6468.3|6463.9|6461.6|418
1654148700000|2022-06-02 05:45:00|6470.7|6467.7|6472|6470.2|6472.7|6470.7|6469.9|6467.6|420
1654149000000|2022-06-02 05:50:00|6472.1|6470.3|6475.3|6472.3|6476.8|6474.5|6472.1|6469.8|439
1654149300000|2022-06-02 05:55:00|6475.2|6472.2|6473.3|6470.3|6476.1|6473.7|6471.8|6469.4|373
1654149600000|2022-06-02 06:00:00|6473.7|6470.7|6478.3|6476.5|6479.2|6476.9|6472.7|6470.1|561
1654149900000|2022-06-02 06:05:00|6478.2|6476.4|6478.4|6475.4|6479.6|6477.5|6476.9|6474.7|432
1654150200000|2022-06-02 06:10:00|6477.7|6475.9|6476.6|6474.8|6478.7|6476.5|6476.1|6473.9|345
1654150500000|2022-06-02 06:15:00|6477.2|6474.2|6475.9|6474.1|6478|6475.8|6474.6|6472.4|338
1654150800000|2022-06-02 06:20:00|6476|6474.2|6479|6477.2|6479.3|6477.5|6475.4|6473.6|384
1654151100000|2022-06-02 06:25:00|6478.9|6477.1|6481|6479.2|6481.9|6480.1|6478.6|6476.2|359
1654151400000|2022-06-02 06:30:00|6480.9|6479.1|6485.1|6483.3|6485.7|6483.8|6480.9|6479.1|370
1654151700000|2022-06-02 06:35:00|6484.8|6483|6482.2|6480.4|6486.6|6484.5|6482.2|6480.4|378
1654152000000|2022-06-02 06:40:00|6482.3|6480.5|6483.3|6481.5|6484.2|6482.4|6482.1|6480.3|413
1654152300000|2022-06-02 06:45:00|6483.4|6481.6|6487.9|6486.1|6488.5|6486.7|6482.7|6480.7|366
1654152600000|2022-06-02 06:50:00|6488|6486.2|6490.7|6488.9|6491.4|6489|6486|6483.6|396
1654152900000|2022-06-02 06:55:00|6490.8|6489|6494.7|6492.9|6495.7|6493.3|6490.6|6488.1|426
1654153200000|2022-06-02 07:00:00|6495.3|6492.3|6499.7|6497.9|6500.8|6498.3|6494.1|6491.8|546
1654153500000|2022-06-02 07:05:00|6499.8|6498|6498.9|6497.1|6500.4|6498.1|6496.3|6494.5|477
1654153800000|2022-06-02 07:10:00|6499.7|6496.7|6497.1|6494.1|6500|6497.6|6495.4|6493.1|399
1654154100000|2022-06-02 07:15:00|6496.6|6494.8|6495.9|6492.9|6497|6494.8|6494|6491.5|453
1654154400000|2022-06-02 07:20:00|6495.2|6493.4|6494.8|6493|6496.7|6494.6|6493.1|6490.5|499
1654154700000|2022-06-02 07:25:00|6494.6|6492.8|6496.3|6493.3|6499.3|6496.9|6494.2|6492|470
1654155000000|2022-06-02 07:30:00|6495.7|6493.9|6495.4|6492.4|6496.9|6494.5|6494.4|6491.7|428
1654155300000|2022-06-02 07:35:00|6495.5|6492.5|6498.4|6496.6|6499.1|6497|6494.5|6492|403
1654155600000|2022-06-02 07:40:00|6498.5|6496.7|6498.4|6496.6|6499.8|6497.5|6497.2|6494.8|399
1654155900000|2022-06-02 07:45:00|6498.3|6496.5|6497|6495.2|6499.9|6497.7|6496.7|6494.1|389
1654156200000|2022-06-02 07:50:00|6496.9|6495.1|6499.4|6497.6|6500.1|6497.7|6495.9|6493.4|505
1654156500000|2022-06-02 07:55:00|6499.5|6497.7|6494.9|6493.1|6500.4|6498|6493.6|6491.3|495
1654156800000|2022-06-02 08:00:00|6495.1|6493.3|6493.9|6492.1|6495.9|6493.9|6492.5|6490.5|439
1654157100000|2022-06-02 08:05:00|6493.8|6492|6496.9|6495.1|6497.9|6495.6|6493|6490.9|474
1654157400000|2022-06-02 08:10:00|6496.8|6495|6497.3|6495.5|6499.2|6497.4|6496.7|6494.8|346
1654157700000|2022-06-02 08:15:00|6497.2|6495.4|6497.9|6496.1|6499|6497|6495.3|6493.3|407
1654158000000|2022-06-02 08:20:00|6498|6496.2|6498|6495|6500.8|6498.4|6496.8|6494.5|417
1654158300000|2022-06-02 08:25:00|6497.9|6494.9|6497.5|6495.7|6499.6|6497.2|6496.7|6494.4|348
1654158600000|2022-06-02 08:30:00|6497.3|6495.5|6499.5|6497.7|6500.4|6498.1|6496.9|6495|343
1654158900000|2022-06-02 08:35:00|6499.4|6497.6|6499.1|6497.3|6500.1|6497.8|6497.8|6495.8|264
1654159200000|2022-06-02 08:40:00|6498.9|6497.1|6500.7|6498.9|6502.4|6500.1|6498.7|6496.6|307
1654159500000|2022-06-02 08:45:00|6500.4|6498.6|6499.5|6497.7|6501.7|6499.3|6499.4|6497.6|256
1654159800000|2022-06-02 08:50:00|6499.6|6497.8|6501.7|6498.7|6502.7|6500.7|6499.4|6497.6|297
1654160100000|2022-06-02 08:55:00|6501.1|6499.3|6501.5|6499.7|6503.9|6501.6|6501.1|6499.1|279
1654160400000|2022-06-02 09:00:00|6501.4|6499.6|6500.8|6499|6502.8|6500.8|6499.5|6497.1|321
1654160700000|2022-06-02 09:05:00|6500.7|6498.9|6501.7|6499.9|6502.5|6500.4|6500.3|6498|207
1654161000000|2022-06-02 09:10:00|6501.8|6500|6502.8|6501|6505.4|6502.9|6501.6|6499.4|289
1654161300000|2022-06-02 09:15:00|6502.7|6500.9|6507.6|6505.8|6508.9|6506.6|6502.6|6500.2|360
1654161600000|2022-06-02 09:20:00|6507.7|6505.9|6507.7|6504.7|6508.5|6506.1|6505.9|6503.5|392
1654161900000|2022-06-02 09:25:00|6507.1|6505.3|6506|6504.2|6508.9|6506.5|6505|6503.2|381
1654162200000|2022-06-02 09:30:00|6506.1|6504.3|6504.5|6501.5|6506.7|6504.9|6502.5|6500.4|312
1654162500000|2022-06-02 09:35:00|6503.9|6502.1|6503.1|6501.3|6506|6503.6|6502.1|6500.3|317
1654162800000|2022-06-02 09:40:00|6503|6501.2|6502.5|6500.7|6503.3|6501.5|6501.3|6499.5|240
1654163100000|2022-06-02 09:45:00|6502.6|6500.8|6505|6502|6505.1|6502.9|6502.1|6500.3|295
1654163400000|2022-06-02 09:50:00|6505.1|6502.1|6502.5|6500.7|6505.1|6502.7|6501.4|6499.5|325
1654163700000|2022-06-02 09:55:00|6502.4|6500.6|6502.9|6501.1|6504.6|6502.8|6502.4|6500.6|232
1654164000000|2022-06-02 10:00:00|6503|6501.2|6502.6|6500.8|6503.1|6501.2|6501.5|6499.5|251
1654164300000|2022-06-02 10:05:00|6502.8|6501|6504.3|6502.5|6505|6502.7|6502.2|6500.4|411
1654164600000|2022-06-02 10:10:00|6505|6502|6504.2|6502.4|6505|6502.7|6502.7|6500.4|290
1654164900000|2022-06-02 10:15:00|6504.1|6502.3|6504.5|6502.7|6505.8|6503.5|6503.8|6501.7|218
1654165200000|2022-06-02 10:20:00|6504.4|6502.6|6503.9|6502.1|6505.3|6503.2|6503.3|6501|296
1654165500000|2022-06-02 10:25:00|6503.8|6502|6502.3|6500.5|6504.7|6502.3|6501.1|6498.7|315
1654165800000|2022-06-02 10:30:00|6502.4|6500.6|6502.9|6501.1|6503.8|6502|6502.2|6500.1|300
1654166100000|2022-06-02 10:35:00|6503|6501.2|6507.6|6505.8|6508.2|6506|6503|6500.7|288
1654166400000|2022-06-02 10:40:00|6507.5|6505.7|6510|6508.2|6510.7|6508.4|6507.4|6505.1|282
1654166700000|2022-06-02 10:45:00|6509.9|6508.1|6511.7|6509.9|6513.1|6510.8|6509.5|6507.1|325
1654167000000|2022-06-02 10:50:00|6511.6|6509.8|6510.2|6508.4|6512|6510.2|6508.7|6506.4|322
1654167300000|2022-06-02 10:55:00|6510.3|6508.5|6512.4|6510.6|6513.8|6511.4|6510.1|6507.6|301
1654167600000|2022-06-02 11:00:00|6512.3|6510.5|6512.5|6510.7|6514.7|6512.3|6511.9|6509.7|329
1654167900000|2022-06-02 11:05:00|6512.6|6510.8|6511|6509.2|6512.8|6511|6510|6507.6|314
1654168200000|2022-06-02 11:10:00|6510.9|6509.1|6511.5|6508.5|6512.6|6510.2|6510.4|6508|209
1654168500000|2022-06-02 11:15:00|6511.4|6508.4|6509.9|6508.1|6511.7|6509.8|6509.5|6507.6|282
1654168800000|2022-06-02 11:20:00|6510|6508.2|6513|6510|6515.3|6512.7|6509.5|6507.7|382
1654169100000|2022-06-02 11:25:00|6512.9|6509.9|6512.8|6511|6514.5|6512|6511.4|6509|377
1654169400000|2022-06-02 11:30:00|6513.6|6510.6|6510.8|6509|6513.6|6511.2|6510.2|6507.9|359
1654169700000|2022-06-02 11:35:00|6510.7|6508.9|6512.2|6510.4|6515.3|6513.2|6510.7|6508.8|415
1654170000000|2022-06-02 11:40:00|6512.8|6509.8|6512.7|6509.7|6513|6510.6|6510.9|6508.9|315
1654170300000|2022-06-02 11:45:00|6512.1|6510.3|6512.8|6511|6513.1|6511.3|6511|6508.8|293
1654170600000|2022-06-02 11:50:00|6512.7|6510.9|6516.1|6514.3|6516.6|6514.6|6511.4|6509.4|294
1654170900000|2022-06-02 11:55:00|6516.3|6514.5|6517.2|6515.4|6519.5|6517.1|6514.7|6512.5|319
1654171200000|2022-06-02 12:00:00|6517|6515.2|6519.3|6517.5|6519.8|6517.5|6515.2|6513|423
1654171500000|2022-06-02 12:05:00|6519.2|6517.4|6516.2|6514.4|6520.2|6517.8|6516|6513.9|315
1654171800000|2022-06-02 12:10:00|6516.3|6514.5|6515.9|6512.9|6517.9|6515.7|6514.9|6512.4|395
1654172100000|2022-06-02 12:15:00|6515.7|6512.2|6521.2|6519.4|6523.7|6520.7|6515.7|6512.2|655
1654172400000|2022-06-02 12:20:00|6521.1|6519.3|6522.6|6520.8|6523.8|6521.7|6518|6516.2|527
1654172700000|2022-06-02 12:25:00|6522.5|6520.7|6519.8|6516.8|6523.3|6521.5|6519.6|6516.1|409
1654173000000|2022-06-02 12:30:00|6520.3|6516.3|6517.3|6515.5|6522.1|6520|6516.9|6515.1|560
1654173300000|2022-06-02 12:35:00|6517.4|6515.6|6523.1|6521.3|6523.6|6521.8|6517.3|6515.5|462
1654173600000|2022-06-02 12:40:00|6523|6521.2|6524.2|6522.4|6526.6|6524.8|6522.5|6520.7|506
1654173900000|2022-06-02 12:45:00|6524.1|6522.3|6526.9|6525.1|6527.9|6526.1|6522.2|6520.3|479
1654174200000|2022-06-02 12:50:00|6527|6525.2|6531.4|6529.6|6533.8|6531.8|6526|6524.2|542
1654174500000|2022-06-02 12:55:00|6531.5|6529.7|6526.9|6525.1|6532.6|6530.7|6526.2|6523.7|471
1654174800000|2022-06-02 13:00:00|6526.8|6525|6521.1|6519.3|6528.9|6526.9|6520.9|6519.1|527
1654175100000|2022-06-02 13:05:00|6521|6519.2|6519.4|6517.6|6523.9|6522.1|6517.7|6515.8|581
1654175400000|2022-06-02 13:10:00|6519.3|6517.5|6522.8|6521|6522.8|6521|6518.4|6516.6|460
1654175700000|2022-06-02 13:15:00|6522.7|6520.9|6525.3|6523.5|6526.3|6524.2|6519.8|6518|376
1654176000000|2022-06-02 13:20:00|6525.2|6523.4|6529.2|6526.2|6529.2|6527|6524.2|6522.4|417
1654176300000|2022-06-02 13:25:00|6528.5|6526.7|6529|6527.2|6530.5|6528.7|6526.9|6524.6|535
1654176600000|2022-06-02 13:30:00|6529.2|6527.4|6529.5|6527.7|6530.1|6527.8|6523.9|6521.7|670
1654176900000|2022-06-02 13:35:00|6529.6|6527.8|6531.5|6529.7|6531.7|6529.9|6525.3|6523.5|642
1654177200000|2022-06-02 13:40:00|6531.6|6529.8|6534.2|6531.2|6534.2|6532.1|6528.3|6526.5|541
1654177500000|2022-06-02 13:45:00|6533.5|6531.7|6528.8|6527|6533.6|6531.8|6525.8|6524|587
1654177800000|2022-06-02 13:50:00|6528.9|6527.1|6524.1|6522.3|6530|6527.6|6522.7|6520.5|612
1654178100000|2022-06-02 13:55:00|6523.9|6522.1|6523.1|6520.1|6524|6522.1|6519.1|6517|569
1654178400000|2022-06-02 14:00:00|6522.6|6519.6|6527.3|6525.5|6529.2|6526.8|6520.8|6518.5|734
1654178700000|2022-06-02 14:05:00|6528.1|6525.1|6529.7|6527.9|6530.3|6527.9|6525.1|6522.9|686
1654179000000|2022-06-02 14:10:00|6529.8|6528|6544.9|6541.9|6545.9|6543.1|6529.4|6527.2|690
1654179300000|2022-06-02 14:15:00|6544.7|6541.7|6536|6533|6545.3|6542.4|6535.7|6532.7|646
1654179600000|2022-06-02 14:20:00|6535.6|6532.6|6524.9|6521.9|6538.6|6535.9|6524.3|6521.9|809
1654179900000|2022-06-02 14:25:00|6524.1|6522.3|6525.3|6523.5|6527.8|6525.3|6522.8|6520|666
1654180200000|2022-06-02 14:30:00|6525.9|6522.9|6532.7|6530.9|6534.3|6532.1|6524.1|6521.8|579
1654180500000|2022-06-02 14:35:00|6532.8|6531|6535|6533.2|6535.7|6533.8|6531.2|6529|570
1654180800000|2022-06-02 14:40:00|6535.4|6533.6|6537.6|6534.6|6539.5|6536.8|6534.7|6532.5|595
1654181100000|2022-06-02 14:45:00|6537.7|6534.7|6538.7|6535.7|6540.4|6538.2|6536|6534.2|615
1654181400000|2022-06-02 14:50:00|6538.5|6535.5|6535.9|6534.1|6539.8|6537.7|6534.5|6532.2|680
1654181700000|2022-06-02 14:55:00|6536|6534.2|6537.1|6535.3|6538.6|6536.6|6533.4|6531.6|523
1654182000000|2022-06-02 15:00:00|6536.8|6535|6545.7|6543.9|6546.3|6543.9|6536.3|6533.5|468
1654182300000|2022-06-02 15:05:00|6546.6|6543.6|6548.2|6545.2|6550.2|6547.8|6543.5|6541.3|499
1654182600000|2022-06-02 15:10:00|6548.3|6545.3|6553.1|6551.3|6554|6551.3|6547.7|6545.1|528
1654182900000|2022-06-02 15:15:00|6553.9|6550.9|6550.1|6547.1|6553.9|6551.1|6547.6|6544.9|532
1654183200000|2022-06-02 15:20:00|6549.6|6547.8|6548.8|6547|6551.1|6548.7|6547.6|6545.4|586
1654183500000|2022-06-02 15:25:00|6549|6547.2|6548.1|6545.1|6549.6|6547.6|6545.6|6543.1|540
1654183800000|2022-06-02 15:30:00|6548.5|6545.5|6546.8|6545|6548.7|6546.3|6544.4|6542.4|461
1654184100000|2022-06-02 15:35:00|6546.9|6545.1|6547.8|6544.8|6548|6545.6|6545|6542.5|455
1654184400000|2022-06-02 15:40:00|6547.9|6544.9|6550.1|6548.3|6553.9|6551.7|6547.6|6544.9|509
1654184700000|2022-06-02 15:45:00|6550.2|6548.4|6554.7|6551.7|6554.8|6552.4|6550.2|6548|430
1654185000000|2022-06-02 15:50:00|6554.1|6552.3|6554.2|6551.2|6557.2|6554.8|6554.1|6551.1|373
1654185300000|2022-06-02 15:55:00|6554.5|6551.5|6551.4|6548.4|6554.6|6552|6550.5|6548.2|413
1654185600000|2022-06-02 16:00:00|6551.5|6548.5|6553|6551.2|6553.7|6551.4|6549.3|6546.8|468
1654185900000|2022-06-02 16:05:00|6553.1|6551.3|6554|6551|6554.6|6552.4|6551.5|6549.2|409
1654186200000|2022-06-02 16:10:00|6554.2|6551.2|6554.1|6552.3|6556.4|6554.1|6553.4|6551.1|389
1654186500000|2022-06-02 16:15:00|6554.2|6552.4|6554.6|6552.8|6556.1|6553.7|6553.5|6551.2|310
1654186800000|2022-06-02 16:20:00|6554.7|6552.9|6558.1|6555.1|6558.1|6555.7|6554.4|6552.2|249
1654187100000|2022-06-02 16:25:00|6558|6555|6557.6|6554.6|6558.6|6556.2|6556|6553.5|332
1654187400000|2022-06-02 16:30:00|6557.7|6554.7|6557.4|6554.4|6559.5|6556.7|6556.3|6553.3|316
1654187700000|2022-06-02 16:35:00|6557.5|6554.5|6556|6554.2|6558.1|6555.3|6554.9|6552.4|285
1654188000000|2022-06-02 16:40:00|6556.1|6554.3|6553.4|6551.6|6557.2|6554.7|6552.7|6550.3|463
1654188300000|2022-06-02 16:45:00|6553.9|6552.1|6553.9|6552.1|6555.3|6553.2|6553.6|6551.3|308
1654188600000|2022-06-02 16:50:00|6554|6552.2|6557.9|6556.1|6558.6|6556.6|6554|6551.9|299
1654188900000|2022-06-02 16:55:00|6558|6556.2|6557.5|6554.5|6559.4|6557|6556.8|6554.2|319
1654189200000|2022-06-02 17:00:00|6557.6|6554.6|6557.5|6555.7|6559|6556.6|6556|6553.9|371
1654189500000|2022-06-02 17:05:00|6557.4|6555.6|6554.9|6551.9|6558.4|6556|6554.3|6551.9|289
1654189800000|2022-06-02 17:10:00|6554.3|6552.5|6553|6551.2|6555.5|6553.1|6552.1|6549.7|352
1654190100000|2022-06-02 17:15:00|6553.1|6551.3|6554.4|6551.4|6554.6|6552.5|6551|6548.4|335
1654190400000|2022-06-02 17:20:00|6554.5|6551.5|6554.7|6551.7|6555.5|6553.2|6552.1|6549.7|317
1654190700000|2022-06-02 17:25:00|6554.6|6551.6|6556.1|6553.1|6556.3|6553.9|6553.4|6551|323
1654191000000|2022-06-02 17:30:00|6556.2|6553.2|6560|6558.2|6560.8|6558.4|6555.7|6553|390
1654191300000|2022-06-02 17:35:00|6559.9|6558.1|6559.6|6557.8|6560.6|6558.4|6558.4|6556.4|330
1654191600000|2022-06-02 17:40:00|6559.5|6557.7|6561.7|6558.7|6562.2|6559.7|6559.1|6556.6|320
1654191900000|2022-06-02 17:45:00|6561.8|6558.8|6561.5|6559.7|6561.9|6559.7|6558.9|6557.1|234
1654192200000|2022-06-02 17:50:00|6561.6|6559.8|6561.1|6559.3|6563.4|6561.1|6560.4|6558.6|317
1654192500000|2022-06-02 17:55:00|6561.2|6559.4|6561.9|6560.1|6562.3|6560.2|6559.4|6557.6|306
1654192800000|2022-06-02 18:00:00|6561.8|6560|6562|6560.2|6563.2|6560.8|6560.3|6557.6|332
1654193100000|2022-06-02 18:05:00|6562.1|6560.3|6565.2|6563.4|6566|6564|6561.3|6558.9|371
1654193400000|2022-06-02 18:10:00|6565.1|6563.3|6564.7|6562.9|6566.3|6563.9|6563.1|6561.3|404
1654193700000|2022-06-02 18:15:00|6564.6|6562.8|6563.6|6561.8|6565.7|6563.7|6563.6|6561.8|284
1654194000000|2022-06-02 18:20:00|6563.7|6561.9|6563.8|6562|6564.4|6562.6|6563.2|6561.1|213
1654194300000|2022-06-02 18:25:00|6563.7|6561.9|6562.2|6559.2|6564.4|6562|6561.2|6558.8|300
1654194600000|2022-06-02 18:30:00|6562.3|6559.3|6561.7|6559.9|6562.8|6560.6|6561|6558.7|251
1654194900000|2022-06-02 18:35:00|6561.8|6560|6562.4|6560.6|6563.4|6561.3|6561.7|6559.5|213
1654195200000|2022-06-02 18:40:00|6562.5|6560.7|6559.1|6557.3|6562.6|6560.7|6558.9|6556.8|345
1654195500000|2022-06-02 18:45:00|6559.8|6556.8|6559.3|6557.5|6560.5|6558.7|6559|6556.8|272
1654195800000|2022-06-02 18:50:00|6559.4|6557.6|6560.3|6558.5|6562.2|6560|6558.1|6556|352
1654196100000|2022-06-02 18:55:00|6560.2|6558.4|6555.9|6552.9|6560.6|6558.4|6555.3|6552.2|486
1654196400000|2022-06-02 19:00:00|6556.1|6552.6|6556.1|6554.3|6557.5|6555.2|6554.4|6552|388
1654196700000|2022-06-02 19:05:00|6556|6554.2|6556.3|6554.5|6557.3|6555.5|6555.7|6553.9|176
1654197000000|2022-06-02 19:10:00|6556.2|6554.4|6557.1|6555.3|6557.8|6555.6|6555.4|6553.2|344
1654197300000|2022-06-02 19:15:00|6557.2|6555.4|6557.3|6555.5|6557.7|6555.6|6555.6|6553.3|262
1654197600000|2022-06-02 19:20:00|6557.2|6555.4|6556.7|6554.9|6558|6555.9|6555.6|6553.6|358
1654197900000|2022-06-02 19:25:00|6556.6|6554.8|6554.5|6552.7|6557.9|6555.5|6554.3|6551.8|363
1654198200000|2022-06-02 19:30:00|6555.1|6552.1|6556.6|6553.6|6557.3|6554.9|6554.5|6552.1|380
1654198500000|2022-06-02 19:35:00|6556.7|6553.7|6557.6|6554.6|6558.5|6556|6556|6553.4|326
1654198800000|2022-06-02 19:40:00|6557.7|6554.7|6559.7|6557.9|6560.3|6557.9|6556.9|6554.5|368
1654199100000|2022-06-02 19:45:00|6559.6|6557.8|6557.8|6556|6559.7|6557.9|6557.7|6555.3|270
1654199400000|2022-06-02 19:50:00|6558.1|6556.3|6561.8|6558.8|6561.9|6559.6|6558.1|6556.3|360
1654199700000|2022-06-02 19:55:00|6561.6|6558.6|6560.8|6559|6561.8|6559.5|6560.4|6557.9|394
1654200000000|2022-06-02 20:00:00|6560.9|6559.1|6562.1|6559.1|6562.5|6560|6560.6|6558|278
1654200300000|2022-06-02 20:05:00|6562|6559|6561|6558|6562.1|6559.5|6560.4|6557.8|204
1654200600000|2022-06-02 20:10:00|6561.1|6558.1|6560|6557|6561.1|6558.6|6558.6|6556.1|189
1654200900000|2022-06-02 20:15:00|6560.1|6557.1|6559.4|6556.4|6560.2|6557.8|6558.9|6556.4|162
1654201200000|2022-06-02 20:20:00|6559.3|6556.3|6559.2|6556.2|6559.9|6557.5|6558.3|6555.9|232
1654201500000|2022-06-02 20:25:00|6558.6|6556.8|6558.7|6556.9|6559.8|6557.6|6558.3|6555.8|234
1654201800000|2022-06-02 20:30:00|6559.3|6556.3|6558.9|6557.1|6559.4|6557.3|6558.3|6556|85
1654202100000|2022-06-02 20:35:00|6559|6557.2|6558.3|6556.5|6559.4|6557.2|6558|6555.6|208
1654202400000|2022-06-02 20:40:00|6558.2|6556.4|6560.4|6557.4|6560.6|6558.2|6558|6555.6|265
1654202700000|2022-06-02 20:45:00|6560.5|6557.5|6559.4|6557.6|6561.4|6559|6559.1|6556.4|127
1654203000000|2022-06-02 20:50:00|6559.3|6557.5|6561.8|6558.8|6562|6559|6558.7|6556.5|168
1654203300000|2022-06-02 20:55:00|6561.7|6558.7|6561|6557.9|6561.8|6558.8|6560.3|6557.2|248
1654203600000|2022-06-02 21:00:00|6557.6|6553.6|6561.5|6557.5|6562.9|6558.9|6556|6552|106
1654203900000|2022-06-02 21:05:00|6558.9|6554.9|6559.8|6555.8|6561.9|6557.9|6556.1|6552.1|110
1654204200000|2022-06-02 21:10:00|6560|6556|6558.6|6554.6|6560|6556|6558.3|6554.3|125
1654204500000|2022-06-02 21:15:00|6559.1|6555.1|6558.6|6554.6|6559.8|6555.8|6556.9|6552.9|153
1654204800000|2022-06-02 21:20:00|6558.1|6554.1|6561.6|6557.6|6562.1|6558.1|6557.3|6553.3|207
1654205100000|2022-06-02 21:25:00|6561.3|6557.3|6560.2|6556.2|6561.9|6557.9|6559.9|6555.9|144
1654205400000|2022-06-02 21:30:00|6559.9|6555.9|6559.4|6555.4|6560.7|6556.7|6558.4|6554.4|137
1654205700000|2022-06-02 21:35:00|6559.6|6555.6|6560.2|6556.2|6561.2|6557.2|6558.3|6554.3|142
1654206000000|2022-06-02 21:40:00|6560.3|6556.3|6559.8|6555.8|6560.6|6556.6|6557.2|6553.2|123
1654206300000|2022-06-02 21:45:00|6559|6555|6559|6555|6560|6556|6557|6553|116
1654206600000|2022-06-02 21:50:00|6560.1|6556.1|6560|6556|6560.2|6556.2|6557.5|6553.5|119
1654206900000|2022-06-02 21:55:00|6558.9|6554.9|6559.8|6555.8|6560.1|6556.1|6557.7|6553.7|111
1654207200000|2022-06-02 22:00:00|6558.8|6554.8|6560.3|6556.6|6561.2|6558|6558|6554|344
1654207500000|2022-06-02 22:05:00|6560|6557|6561.5|6558.5|6561.7|6558.6|6560|6556.6|165
1654207800000|2022-06-02 22:10:00|6561.6|6558.6|6560.6|6557.6|6561.9|6558.8|6560.4|6557.4|173
1654208100000|2022-06-02 22:15:00|6560.5|6557.5|6560.6|6557.6|6560.8|6557.8|6559.2|6556.2|118
1654208400000|2022-06-02 22:20:00|6560.5|6557.5|6559.7|6556.7|6560.7|6557.7|6559.6|6556.4|146
1654208700000|2022-06-02 22:25:00|6559.8|6556.8|6559.5|6556.5|6560|6556.8|6558.7|6555.7|133
1654209000000|2022-06-02 22:30:00|6559.3|6556.3|6559.3|6556.3|6559.8|6556.8|6559|6556|121
1654209300000|2022-06-02 22:35:00|6559.4|6556.4|6558.9|6555.9|6559.8|6556.7|6558.5|6555.6|108
1654209600000|2022-06-02 22:40:00|6558.8|6555.8|6560.8|6557.8|6561|6558|6558.2|6555.4|151
1654209900000|2022-06-02 22:45:00|6560.9|6557.9|6561.4|6558.4|6562.1|6559.1|6560.1|6557.5|107
1654210200000|2022-06-02 22:50:00|6561.3|6558.3|6559.6|6556.6|6561.5|6558.9|6559.2|6556.2|175
1654210500000|2022-06-02 22:55:00|6559.7|6556.7|6561.1|6558.1|6561.2|6558.2|6559.4|6556.4|153
1654210800000|2022-06-02 23:00:00|6561|6558|6561.2|6558.2|6561.7|6558.8|6560.6|6557.6|119
1654211100000|2022-06-02 23:05:00|6560.7|6558.9|6560.6|6557.6|6561|6558.9|6559.8|6556.8|240
1654211400000|2022-06-02 23:10:00|6560.7|6557.7|6563.5|6560.5|6563.8|6561.5|6560.4|6557.4|266
1654211700000|2022-06-02 23:15:00|6563.6|6560.6|6562.7|6559.7|6563.6|6561.2|6561.5|6559.1|320
1654212000000|2022-06-02 23:20:00|6562.8|6559.8|6562.2|6559.2|6563.2|6560.3|6561.4|6559|256
1654212300000|2022-06-02 23:25:00|6562.1|6559.1|6562.9|6559.9|6563.6|6560.9|6561.2|6559|265
1654212600000|2022-06-02 23:30:00|6563|6560|6563.1|6560.1|6563.4|6561|6561.6|6559.2|249
1654212900000|2022-06-02 23:35:00|6563.2|6560.2|6562.3|6560.5|6563.4|6561|6561.6|6559.2|231
1654213200000|2022-06-02 23:40:00|6563|6560|6560.4|6558.6|6563.1|6560.3|6560.4|6558|237
1654213500000|2022-06-02 23:45:00|6560.5|6558.7|6560.3|6557.3|6561.7|6559.3|6559.5|6557|264
1654213800000|2022-06-02 23:50:00|6560.2|6557.2|6561.6|6558.6|6562.3|6559.9|6560.2|6557.2|271
1654214100000|2022-06-02 23:55:00|6561.5|6558.5|6560.6|6557.6|6562|6559.6|6560|6557|279
1654214400000|2022-06-03 00:00:00|6561.1|6558.1|6558|6556.2|6561.1|6558.2|6556.7|6554.3|454
1654214700000|2022-06-03 00:05:00|6557.9|6556.1|6558.4|6556.6|6559.8|6557.4|6557.7|6555.3|302
1654215000000|2022-06-03 00:10:00|6558.3|6556.5|6556.6|6554.8|6559.1|6556.8|6556.6|6554.2|190
1654215300000|2022-06-03 00:15:00|6556.7|6554.9|6559.4|6557.6|6560|6558|6556.2|6554.4|330
1654215600000|2022-06-03 00:20:00|6559.5|6557.7|6565.5|6562.5|6565.7|6563.3|6557.9|6555.6|470
1654215900000|2022-06-03 00:25:00|6565.8|6562.8|6566.6|6563.6|6566.7|6564.2|6564.2|6561.8|315
1654216200000|2022-06-03 00:30:00|6566.5|6563.5|6576.5|6573.5|6576.6|6574.2|6565.8|6563.5|573
1654216500000|2022-06-03 00:35:00|6576.6|6573.6|6568.3|6565.3|6577.8|6575.5|6567.1|6564.7|475
1654216800000|2022-06-03 00:40:00|6568.4|6565.4|6569.3|6566.3|6569.3|6566.5|6565.8|6563.3|421
1654217100000|2022-06-03 00:45:00|6569.4|6566.4|6566.8|6565|6569.6|6567.1|6566.4|6564|536
1654217400000|2022-06-03 00:50:00|6566.9|6565.1|6566|6563|6567.6|6565.1|6563.3|6561.2|463
1654217700000|2022-06-03 00:55:00|6566.4|6563.4|6563.9|6560.9|6567.2|6564.9|6562.7|6560.3|341
1654218000000|2022-06-03 01:00:00|6564|6561|6564.2|6561.2|6564.2|6561.7|6560.8|6558.3|431
1654218300000|2022-06-03 01:05:00|6563.7|6561.9|6563.3|6561.5|6565.4|6563.2|6562.6|6559.9|360
1654218600000|2022-06-03 01:10:00|6563.4|6561.6|6557.7|6555.9|6564.6|6562.2|6557.6|6555.2|422
1654218900000|2022-06-03 01:15:00|6557.8|6556|6556.9|6555.1|6559.3|6556.8|6554.7|6552.3|459
1654219200000|2022-06-03 01:20:00|6556.8|6555|6557.9|6554.9|6558.9|6556.6|6556.4|6554|426
1654219500000|2022-06-03 01:25:00|6558|6555|6556.5|6553.5|6558.2|6555.6|6555.4|6552.8|339
1654219800000|2022-06-03 01:30:00|6556.4|6553.4|6555.8|6552.8|6558.9|6555.9|6555.1|6552.7|468
1654220100000|2022-06-03 01:35:00|6555.1|6553.3|6558|6555|6558.3|6556|6555.1|6552.7|438
1654220400000|2022-06-03 01:40:00|6557.4|6555.6|6561.6|6558.6|6561.6|6559.3|6557.4|6555.2|378
1654220700000|2022-06-03 01:45:00|6561.5|6558.5|6559.2|6556.2|6562.3|6560|6558.1|6555.7|410
1654221000000|2022-06-03 01:50:00|6559.1|6556.1|6557.4|6554.4|6560.1|6557.5|6556.8|6554.4|404
1654221300000|2022-06-03 01:55:00|6556.8|6555|6556.5|6553.5|6559.7|6557.4|6556.2|6553.5|407
1654221600000|2022-06-03 02:00:00|6556.4|6553.4|6553.4|6551.6|6556.6|6554.1|6552|6549.7|452
1654221900000|2022-06-03 02:05:00|6554.1|6551.1|6552.7|6549.7|6554.3|6551.9|6551.8|6549.3|321
1654222200000|2022-06-03 02:10:00|6552.5|6549.5|6555|6552|6555.5|6553.1|6552.1|6549.5|368
1654222500000|2022-06-03 02:15:00|6554.9|6551.9|6558.2|6556.4|6559.9|6557.5|6554.6|6551.7|288
1654222800000|2022-06-03 02:20:00|6558.3|6556.5|6560.2|6558.4|6560.5|6558.5|6556.8|6554.4|341
1654223100000|2022-06-03 02:25:00|6560|6558.2|6558.3|6556.5|6561.1|6559|6557.4|6555|328
1654223400000|2022-06-03 02:30:00|6558.4|6556.6|6557.6|6554.6|6559.8|6557.5|6556.7|6554.6|361
1654223700000|2022-06-03 02:35:00|6557.1|6555.3|6556.6|6554.8|6558.1|6556.1|6555.2|6553|364
1654224000000|2022-06-03 02:40:00|6557.2|6554.2|6557.6|6555.8|6558.4|6556|6554.6|6552.2|375
1654224300000|2022-06-03 02:45:00|6557.4|6555.6|6556.1|6554.3|6559|6557.2|6554.7|6552.9|417
1654224600000|2022-06-03 02:50:00|6556.9|6553.9|6558.4|6556.6|6559.7|6557.5|6555.4|6553.1|303
1654224900000|2022-06-03 02:55:00|6559|6556|6556.9|6555.1|6560.3|6557.9|6556.9|6554.4|364
1654225200000|2022-06-03 03:00:00|6557.5|6554.5|6557.2|6554.2|6559.2|6556.6|6555.3|6552.8|396
1654225500000|2022-06-03 03:05:00|6556.7|6554.9|6556.3|6554.5|6559|6556.7|6556.3|6553.8|357
1654225800000|2022-06-03 03:10:00|6556.4|6554.6|6555.6|6553.8|6557.1|6554.7|6554|6551.6|346
1654226100000|2022-06-03 03:15:00|6555.4|6553.6|6555.4|6553.6|6557|6554.7|6554.8|6552.4|390
1654226400000|2022-06-03 03:20:00|6556|6553|6556.2|6554.4|6558.6|6556.2|6555.1|6552.8|272
1654226700000|2022-06-03 03:25:00|6556.1|6554.3|6556.5|6554.7|6557.2|6554.9|6555.5|6553.1|297
1654227000000|2022-06-03 03:30:00|6556.6|6554.8|6556.5|6554.7|6557.2|6554.8|6554.9|6552.8|259
1654227300000|2022-06-03 03:35:00|6556.4|6554.6|6557.3|6555.5|6558.1|6555.8|6555.6|6553.3|301
1654227600000|2022-06-03 03:40:00|6557.2|6555.4|6556.1|6554.3|6557.8|6555.6|6555|6553|327
1654227900000|2022-06-03 03:45:00|6556|6554.2|6556.9|6555.1|6557.9|6555.7|6555.5|6553.1|309
1654228200000|2022-06-03 03:50:00|6557|6555.2|6557.5|6555.7|6557.9|6556.1|6556.6|6554.7|197
1654228500000|2022-06-03 03:55:00|6557.4|6555.6|6556.8|6555|6557.7|6555.9|6556|6554.1|210
1654228800000|2022-06-03 04:00:00|6556.7|6554.9|6555.1|6553.3|6557.4|6555.3|6554.7|6552.9|274
1654229100000|2022-06-03 04:05:00|6555.2|6553.4|6556.4|6554.6|6556.9|6555.1|6555.1|6553|223
1654229400000|2022-06-03 04:10:00|6556.3|6554.5|6557.4|6555.6|6558.1|6555.9|6555.1|6553.3|335
1654229700000|2022-06-03 04:15:00|6557.3|6555.5|6557.5|6554.5|6558.5|6556.7|6556.1|6554.3|319
1654230000000|2022-06-03 04:20:00|6557.6|6554.6|6554.9|6553.1|6558.7|6556.5|6554.7|6552.3|350
1654230300000|2022-06-03 04:25:00|6555|6553.2|6556.2|6554.4|6556.8|6555|6554.9|6553.1|230
1654230600000|2022-06-03 04:30:00|6556.3|6554.5|6558.7|6556.9|6559|6557.2|6556.2|6553.9|214
1654230900000|2022-06-03 04:35:00|6558.6|6556.8|6556.5|6554.7|6559.2|6557|6555.2|6553|256
1654231200000|2022-06-03 04:40:00|6556.4|6554.6|6556.5|6554.7|6558.3|6556|6556.4|6554|240
1654231500000|2022-06-03 04:45:00|6556.7|6554.9|6556.9|6555.1|6558.7|6556.6|6556.4|6554.3|285
1654231800000|2022-06-03 04:50:00|6556.8|6555|6554.1|6552.3|6556.8|6555|6554|6552|282
1654232100000|2022-06-03 04:55:00|6554.2|6552.4|6554.4|6552.6|6555.7|6553.3|6553.7|6551.9|319
1654232400000|2022-06-03 05:00:00|6554.3|6552.5|6557.5|6554.5|6557.7|6555.2|6553.5|6551.7|418
1654232700000|2022-06-03 05:05:00|6557.6|6554.6|6555|6553.2|6557.8|6555.9|6554.8|6552.1|344
1654233000000|2022-06-03 05:10:00|6554.9|6553.1|6555.6|6552.6|6555.6|6553.3|6552.5|6550.7|314
1654233300000|2022-06-03 05:15:00|6555.5|6552.5|6555|6553.2|6555.6|6553.5|6554|6552.1|285
1654233600000|2022-06-03 05:20:00|6554.9|6553.1|6555.3|6553.5|6555.7|6553.6|6553.8|6551.4|340
1654233900000|2022-06-03 05:25:00|6555.4|6553.6|6559.4|6557.6|6560.4|6558|6555.3|6553.5|325
1654234200000|2022-06-03 05:30:00|6559.5|6557.7|6559.8|6558|6561.3|6558.9|6559.1|6556.8|302
1654234500000|2022-06-03 05:35:00|6559.7|6557.9|6558.1|6556.3|6560|6558.1|6557.3|6554.7|319
1654234800000|2022-06-03 05:40:00|6558.2|6556.4|6557|6555.2|6560.1|6557.8|6556.9|6554.6|271
1654235100000|2022-06-03 05:45:00|6557.1|6555.3|6558.2|6556.4|6558.9|6556.6|6556.2|6554.1|285
1654235400000|2022-06-03 05:50:00|6558.4|6556.6|6559.2|6557.4|6561.1|6558.7|6558.2|6555.9|288
1654235700000|2022-06-03 05:55:00|6559.1|6557.3|6558.6|6555.6|6560.4|6558.2|6557.9|6555.6|333
1654236000000|2022-06-03 06:00:00|6559|6556|6557.8|6556|6559.6|6557.2|6555.3|6553|483
1654236300000|2022-06-03 06:05:00|6557.7|6555.9|6557.8|6556|6559|6556.7|6555.3|6553.1|447
1654236600000|2022-06-03 06:10:00|6557.7|6555.9|6555.6|6553.8|6558.5|6556.2|6554.6|6552.4|401
1654236900000|2022-06-03 06:15:00|6555.9|6552.9|6557.1|6554.1|6558.2|6555.9|6555.1|6552.7|376
1654237200000|2022-06-03 06:20:00|6557.2|6554.2|6558.7|6555.7|6559.2|6556.9|6556.6|6554.2|381
1654237500000|2022-06-03 06:25:00|6558.9|6555.9|6555.1|6552.1|6560|6557.4|6554.3|6552|360
1654237800000|2022-06-03 06:30:00|6555.2|6552.2|6557.7|6555.9|6559.4|6557|6555.2|6552.2|415
1654238100000|2022-06-03 06:35:00|6557.8|6556|6557|6555.2|6559.1|6556.6|6556.5|6554.1|417
1654238400000|2022-06-03 06:40:00|6557.7|6554.7|6556.8|6553.8|6558.5|6556.1|6555.5|6553.3|382
1654238700000|2022-06-03 06:45:00|6556.9|6553.9|6555.8|6552.8|6557.8|6555.2|6555|6552.6|399
1654239000000|2022-06-03 06:50:00|6555.9|6552.9|6552|6549|6556.2|6553.7|6550.5|6548.2|454
1654239300000|2022-06-03 06:55:00|6551.9|6548.9|6554.4|6551.4|6555.3|6552.7|6550.9|6548.4|442
1654239600000|2022-06-03 07:00:00|6554.3|6551.3|6552.3|6549.3|6555.1|6552.7|6550.5|6548.1|556
1654239900000|2022-06-03 07:05:00|6552.4|6549.4|6553|6550|6554|6551.7|6550.3|6548.3|507
1654240200000|2022-06-03 07:10:00|6553.1|6550.1|6555.6|6553.8|6556.1|6553.9|6551.8|6549.3|388
1654240500000|2022-06-03 07:15:00|6555.5|6553.7|6554.3|6552.5|6556.6|6554.2|6552.1|6549.7|413
1654240800000|2022-06-03 07:20:00|6554.9|6551.9|6553.4|6551.6|6555.2|6552.8|6551.7|6549.4|390
1654241100000|2022-06-03 07:25:00|6553.6|6551.8|6554.4|6552.6|6556|6553.6|6551.9|6549.5|412
1654241400000|2022-06-03 07:30:00|6554.3|6552.5|6556.9|6555.1|6558.1|6555.8|6553.3|6550.9|353
1654241700000|2022-06-03 07:35:00|6557|6555.2|6557.4|6555.6|6558.5|6556.2|6554.9|6552.9|436
1654242000000|2022-06-03 07:40:00|6557.5|6555.7|6557.9|6556.1|6558.9|6556.5|6556.5|6554|391
1654242300000|2022-06-03 07:45:00|6558.7|6555.7|6559.4|6557.6|6561.3|6558.9|6557.7|6555.3|350
1654242600000|2022-06-03 07:50:00|6560|6557|6559.5|6556.5|6560.7|6558.3|6558.4|6556.1|332
1654242900000|2022-06-03 07:55:00|6558.7|6556.9|6556.2|6554.4|6560.1|6557.7|6556.1|6554.1|352
1654243200000|2022-06-03 08:00:00|6556.8|6553.8|6556.4|6553.4|6557.9|6555.4|6553.1|6550.8|466
1654243500000|2022-06-03 08:05:00|6556.5|6553.5|6558|6555|6558.8|6556.3|6556.3|6553.3|382
1654243800000|2022-06-03 08:10:00|6557.9|6554.9|6557.1|6555.3|6559.5|6557.1|6556.2|6553.6|444
1654244100000|2022-06-03 08:15:00|6557.7|6554.7|6558.2|6555.2|6559.8|6557.6|6557.3|6554.7|385
1654244400000|2022-06-03 08:20:00|6558.3|6555.3|6558.1|6556.3|6559.5|6557.2|6556.2|6554|414
1654244700000|2022-06-03 08:25:00|6558.2|6556.4|6558.8|6555.8|6559.1|6556.7|6556.5|6554.1|304
1654245000000|2022-06-03 08:30:00|6558.9|6555.9|6557.4|6555.6|6560.1|6557.8|6557.4|6555.6|326
1654245300000|2022-06-03 08:35:00|6557.3|6555.5|6558|6555|6558.9|6556.7|6556.7|6554.9|237
1654245600000|2022-06-03 08:40:00|6557.9|6554.9|6559.5|6557.7|6560.9|6558.4|6556.9|6554.4|442
1654245900000|2022-06-03 08:45:00|6559.6|6557.8|6558.6|6556.8|6562.1|6559.8|6557.5|6555.7|392
1654246200000|2022-06-03 08:50:00|6558.2|6556.4|6555.7|6553.9|6558.5|6556.4|6555.3|6553.4|327
1654246500000|2022-06-03 08:55:00|6555.5|6553.7|6555.1|6553.3|6556.7|6554.4|6554.4|6552.1|276
1654246800000|2022-06-03 09:00:00|6555.2|6553.4|6551|6549.2|6556.1|6553.8|6550.5|6548.2|403
1654247100000|2022-06-03 09:05:00|6550.9|6549.1|6550.5|6548.7|6552.9|6550.5|6550.3|6547.9|284
1654247400000|2022-06-03 09:10:00|6550.7|6548.9|6550.8|6549|6552.5|6550.1|6550.3|6547.9|286
1654247700000|2022-06-03 09:15:00|6550.7|6548.9|6547.1|6545.3|6551.7|6549.4|6546.9|6544.6|303
1654248000000|2022-06-03 09:20:00|6547.2|6545.4|6544.9|6543.1|6548.3|6545.9|6544.7|6542.4|345
1654248300000|2022-06-03 09:25:00|6545|6543.2|6545|6542|6545.9|6543.5|6544.4|6541.9|348
1654248600000|2022-06-03 09:30:00|6544.9|6541.9|6545|6542|6546.1|6543.7|6543.3|6540.9|317
1654248900000|2022-06-03 09:35:00|6544.5|6542.7|6544.8|6543|6546|6543.7|6543.2|6540.7|322
1654249200000|2022-06-03 09:40:00|6544.9|6543.1|6546.1|6544.3|6546.3|6544.4|6544.1|6541.7|278
1654249500000|2022-06-03 09:45:00|6546.2|6544.4|6544.9|6543.1|6546.5|6544.4|6542.9|6540.6|382
1654249800000|2022-06-03 09:50:00|6545.6|6542.6|6545.5|6542.5|6546.6|6544.2|6544.4|6542|393
1654250100000|2022-06-03 09:55:00|6545.6|6542.6|6544.8|6543|6547.4|6545|6542.2|6539.9|471
1654250400000|2022-06-03 10:00:00|6545.5|6542.5|6545.7|6543.9|6547.2|6544.8|6544.6|6542.3|395
1654250700000|2022-06-03 10:05:00|6545.6|6543.8|6542.1|6540.3|6546.3|6544.2|6542|6539.5|331
1654251000000|2022-06-03 10:10:00|6542|6540.2|6543.7|6540.7|6545.7|6543.3|6541.6|6539.2|416
1654251300000|2022-06-03 10:15:00|6543.2|6541.4|6544.5|6541.5|6545.3|6542.9|6541.8|6539.3|456
1654251600000|2022-06-03 10:20:00|6544.6|6541.6|6545.7|6543.9|6546.9|6544.4|6543.7|6541.3|374
1654251900000|2022-06-03 10:25:00|6545.6|6543.8|6543.2|6541.4|6547.2|6544.8|6542.6|6540.2|353
1654252200000|2022-06-03 10:30:00|6543.4|6541.6|6545.7|6543.9|6546.4|6544.3|6543.3|6541|306
1654252500000|2022-06-03 10:35:00|6545.8|6544|6540|6538.2|6545.8|6544|6539.9|6537.7|304
1654252800000|2022-06-03 10:40:00|6540.6|6537.6|6536.7|6534.9|6540.7|6538.3|6536.5|6534.2|390
1654253100000|2022-06-03 10:45:00|6536.6|6534.8|6536.8|6535|6538.2|6536.2|6536|6533.6|332
1654253400000|2022-06-03 10:50:00|6536.9|6535.1|6536.7|6534.9|6539.3|6537|6536.4|6534.3|317
1654253700000|2022-06-03 10:55:00|6536.8|6535|6538.8|6537|6539.4|6537.4|6536.3|6534.5|352
1654254000000|2022-06-03 11:00:00|6538.9|6537.1|6537.6|6535.8|6539.5|6537.7|6537|6534.9|327
1654254300000|2022-06-03 11:05:00|6537.5|6535.7|6537.8|6536|6538.5|6536.7|6536.9|6535|361
1654254600000|2022-06-03 11:10:00|6537.9|6536.1|6536|6534.2|6539.2|6537.4|6535.8|6534|325
1654254900000|2022-06-03 11:15:00|6536.1|6534.3|6537|6535.2|6538.9|6537.1|6535.4|6533.6|406
1654255200000|2022-06-03 11:20:00|6536.9|6535.1|6537.8|6536|6538.2|6536.1|6535.7|6533.9|285
1654255500000|2022-06-03 11:25:00|6537.9|6536.1|6537.6|6535.8|6540.3|6537.8|6537.3|6535|358
1654255800000|2022-06-03 11:30:00|6537.7|6535.9|6542|6540.2|6542.4|6540.6|6537.7|6535.9|337
1654256100000|2022-06-03 11:35:00|6542.1|6540.3|6539.8|6538|6543.1|6540.6|6539.3|6537.1|287
1654256400000|2022-06-03 11:40:00|6539.7|6537.9|6538.1|6536.3|6540.3|6538.3|6537.7|6535.9|186
1654256700000|2022-06-03 11:45:00|6538.2|6536.4|6537.1|6535.3|6539.3|6537.2|6536.3|6534.5|312
1654257000000|2022-06-03 11:50:00|6537.7|6534.7|6537.6|6534.6|6539.9|6537.5|6536.6|6534.3|348
1654257300000|2022-06-03 11:55:00|6537|6535.2|6536.2|6533.2|6537.2|6535.2|6534.6|6532.2|389
1654257600000|2022-06-03 12:00:00|6535.7|6533.9|6535|6533.2|6537.1|6534.8|6533.8|6532|269
1654257900000|2022-06-03 12:05:00|6535.1|6533.3|6536.8|6535|6537.1|6535.3|6534.1|6532.3|262
1654258200000|2022-06-03 12:10:00|6536.9|6535.1|6539.7|6537.9|6541|6538.7|6536.9|6535.1|343
1654258500000|2022-06-03 12:15:00|6539.6|6537.8|6538.7|6535.7|6540.3|6537.9|6536.4|6533.9|316
1654258800000|2022-06-03 12:20:00|6538.1|6536.3|6539.2|6537.4|6540.4|6538.1|6535.4|6533.6|407
1654259100000|2022-06-03 12:25:00|6539.9|6536.9|6541.3|6537.3|6541.9|6539|6538.6|6535.6|464
1654259400000|2022-06-03 12:30:00|6541.2|6537.2|6534.2|6531.2|6542|6539.1|6528.9|6525.3|931
1654259700000|2022-06-03 12:35:00|6534.3|6531.3|6519.7|6516.7|6534.6|6531.6|6517.5|6515.2|886
1654260000000|2022-06-03 12:40:00|6519.9|6516.9|6512.4|6509.4|6519.9|6517.3|6509|6506.9|819
1654260300000|2022-06-03 12:45:00|6512.3|6509.3|6516.1|6513.1|6522|6519.8|6512|6509.1|773
1654260600000|2022-06-03 12:50:00|6516.4|6513.4|6519.5|6516.5|6520.4|6518|6513.6|6511.4|722
1654260900000|2022-06-03 12:55:00|6519|6517.2|6520.5|6518.7|6521|6518.7|6515.8|6513.8|610
1654261200000|2022-06-03 13:00:00|6520.6|6518.8|6526.4|6523.4|6526.4|6524|6520.2|6518.1|523
1654261500000|2022-06-03 13:05:00|6526.8|6523.8|6529.1|6527.3|6531.9|6529.2|6525.7|6523.6|637
1654261800000|2022-06-03 13:10:00|6529|6527.2|6528|6526.2|6529.8|6527.5|6525.4|6523.5|497
1654262100000|2022-06-03 13:15:00|6528.1|6526.3|6527.9|6526.1|6529.6|6527.5|6527.1|6524.9|499
1654262400000|2022-06-03 13:20:00|6528|6526.2|6526.6|6524.8|6528.8|6526.3|6523.7|6521.8|500
1654262700000|2022-06-03 13:25:00|6526.7|6524.9|6529.8|6526.8|6532.3|6530|6524.6|6522.8|528
1654263000000|2022-06-03 13:30:00|6529.5|6527.7|6532|6529|6535.3|6533|6525.6|6523.8|700
1654263300000|2022-06-03 13:35:00|6531.2|6529.4|6529.4|6527.6|6532.3|6530.5|6525|6523.2|636
1654263600000|2022-06-03 13:40:00|6529.8|6528|6525.3|6523.5|6532.4|6530.6|6524.3|6522.1|650
1654263900000|2022-06-03 13:45:00|6526.1|6523.1|6528.6|6526.8|6530.2|6528.4|6522.9|6520.8|604
1654264200000|2022-06-03 13:50:00|6528.7|6526.9|6535|6533.2|6536.1|6533.9|6526.4|6524.6|552
1654264500000|2022-06-03 13:55:00|6535.2|6533.4|6535|6531|6538.3|6536.5|6533.8|6531|579
1654264800000|2022-06-03 14:00:00|6539.6|6535.6|6531.1|6529.3|6540.5|6536.7|6528.6|6524.6|697
1654265100000|2022-06-03 14:05:00|6531|6529.2|6530.9|6529.1|6534.8|6533|6527.5|6525.7|656
1654265400000|2022-06-03 14:10:00|6530.6|6528.8|6526.6|6524.8|6531.9|6530.1|6522.8|6521|635
1654265700000|2022-06-03 14:15:00|6526.7|6524.9|6529.3|6527.5|6531.2|6528.9|6526|6524.2|582
1654266000000|2022-06-03 14:20:00|6529.1|6527.3|6526.9|6525.1|6529.1|6527.3|6522.8|6521|611
1654266300000|2022-06-03 14:25:00|6527|6525.2|6525|6523.2|6527.1|6525.3|6523.6|6521.8|542
1654266600000|2022-06-03 14:30:00|6524.4|6522.6|6528.4|6526.6|6529.3|6527.4|6520.1|6518.3|591
1654266900000|2022-06-03 14:35:00|6528.5|6526.7|6522.8|6521|6529.2|6527.1|6521.1|6519.3|567
1654267200000|2022-06-03 14:40:00|6522.6|6520.8|6523.3|6521.5|6524.7|6522.6|6520.7|6518.5|512
1654267500000|2022-06-03 14:45:00|6523.2|6521.4|6523.7|6521.9|6526.7|6524.9|6522.4|6520.4|553
1654267800000|2022-06-03 14:50:00|6523.8|6522|6519.5|6517.7|6523.8|6522|6517.4|6515.6|587
1654268100000|2022-06-03 14:55:00|6519.4|6517.6|6519.8|6518|6521.2|6519.2|6517.1|6515.3|451
1654268400000|2022-06-03 15:00:00|6519.7|6517.9|6516.2|6513.2|6520|6517.9|6514.6|6512.5|471
1654268700000|2022-06-03 15:05:00|6516.3|6513.3|6516.8|6515|6518.5|6516.1|6515|6512.5|398
1654269000000|2022-06-03 15:10:00|6516.7|6514.9|6517.9|6514.9|6518.3|6516|6513.8|6511.6|402
1654269300000|2022-06-03 15:15:00|6517.2|6515.4|6518.1|6515.1|6519.4|6517.1|6516.5|6514.7|394
1654269600000|2022-06-03 15:20:00|6517.5|6515.7|6515.6|6513.8|6518.9|6516.7|6515.1|6513.3|423
1654269900000|2022-06-03 15:25:00|6515.5|6513.7|6514.2|6512.4|6516.8|6515|6512.9|6511.1|337
1654270200000|2022-06-03 15:30:00|6514.3|6512.5|6516.2|6514.4|6516.8|6515|6513.7|6511.9|355
1654270500000|2022-06-03 15:35:00|6516.3|6514.5|6518.4|6516.6|6519|6517.2|6514.9|6513.1|383
1654270800000|2022-06-03 15:40:00|6518.3|6516.5|6514.5|6512.7|6519|6517.2|6514|6512.2|309
1654271100000|2022-06-03 15:45:00|6514.6|6512.8|6509.5|6507.7|6515.3|6513.5|6508.8|6507|401
1654271400000|2022-06-03 15:50:00|6509.6|6507.8|6506.4|6503.4|6509.8|6507.8|6505.4|6503|456
1654271700000|2022-06-03 15:55:00|6506.8|6503.8|6504.8|6503|6509.4|6507|6504.7|6502.3|381
1654272000000|2022-06-03 16:00:00|6505.2|6502.2|6505.9|6504.1|6507.1|6504.6|6504.2|6501.9|334
1654272300000|2022-06-03 16:05:00|6505.7|6503.9|6506.2|6504.4|6507.8|6505.4|6505.2|6502.6|378
1654272600000|2022-06-03 16:10:00|6506.1|6504.3|6506.4|6504.6|6507.1|6505.3|6505|6502.9|333
1654272900000|2022-06-03 16:15:00|6506.9|6505.1|6502.4|6500.6|6509.1|6507.3|6502|6500.2|339
1654273200000|2022-06-03 16:20:00|6503.1|6500.1|6509.1|6507.3|6510.5|6508.1|6502.2|6500|378
1654273500000|2022-06-03 16:25:00|6509.2|6507.4|6514.3|6511.3|6514.3|6511.7|6508.6|6506.5|404
1654273800000|2022-06-03 16:30:00|6514.4|6511.4|6514.5|6511.5|6515.7|6513.1|6513|6510.5|342
1654274100000|2022-06-03 16:35:00|6514.4|6511.4|6516.2|6514.4|6516.8|6514.9|6513.7|6511.1|367
1654274400000|2022-06-03 16:40:00|6516.1|6514.3|6512.2|6509.2|6517.3|6514.8|6511.6|6508.9|382
1654274700000|2022-06-03 16:45:00|6512.3|6509.3|6514.2|6511.2|6515.3|6512.7|6511.4|6509|296
1654275000000|2022-06-03 16:50:00|6514|6511|6514.1|6511.1|6514.5|6512|6511.6|6508.6|286
1654275300000|2022-06-03 16:55:00|6514|6511|6517.3|6514.3|6517.3|6514.9|6513.6|6511|410
1654275600000|2022-06-03 17:00:00|6517.1|6514.1|6518.7|6516.9|6518.8|6517|6515.2|6513|335
1654275900000|2022-06-03 17:05:00|6518.9|6517.1|6516|6514.2|6519.2|6517.4|6514.8|6512.5|315
1654276200000|2022-06-03 17:10:00|6515.9|6514.1|6514.7|6512.9|6516.9|6515.1|6514.3|6512.5|410
1654276500000|2022-06-03 17:15:00|6514.6|6512.8|6509.1|6506.1|6514.8|6513|6508.6|6506.1|415
1654276800000|2022-06-03 17:20:00|6508.8|6505.8|6512.6|6510.8|6513.2|6510.8|6508.3|6505.8|390
1654277100000|2022-06-03 17:25:00|6513.2|6510.2|6511.9|6508.9|6513.8|6511.4|6511|6508.9|328
1654277400000|2022-06-03 17:30:00|6511.3|6509.5|6510.7|6507.7|6511.3|6509.5|6507.5|6505.1|474
1654277700000|2022-06-03 17:35:00|6510.3|6508.5|6510.9|6507.9|6512.6|6510.3|6509.5|6507.3|431
1654278000000|2022-06-03 17:40:00|6510.4|6508.6|6507.8|6506|6511|6508.8|6506.4|6504.1|362
1654278300000|2022-06-03 17:45:00|6507.9|6506.1|6508.8|6507|6509.5|6507|6506.8|6504.5|419
1654278600000|2022-06-03 17:50:00|6508.7|6506.9|6508.7|6505.7|6510|6508|6507.4|6505|368
1654278900000|2022-06-03 17:55:00|6508.1|6506.3|6508|6506.2|6509.8|6507.7|6507.5|6505.1|311
1654279200000|2022-06-03 18:00:00|6508.1|6506.3|6506.4|6503.4|6508.5|6506.3|6505.1|6502.9|355
1654279500000|2022-06-03 18:05:00|6505.9|6504.1|6505.7|6503.9|6507|6504.7|6504.7|6502.4|368
1654279800000|2022-06-03 18:10:00|6505.8|6504|6506.2|6504.4|6506.6|6504.7|6505.2|6503|285
1654280100000|2022-06-03 18:15:00|6506|6504.2|6508.9|6507.1|6508.9|6507.1|6505.1|6502.8|301
1654280400000|2022-06-03 18:20:00|6508.8|6507|6507.8|6506|6508.9|6507.1|6506.3|6504.4|336
1654280700000|2022-06-03 18:25:00|6507.7|6505.9|6510.8|6509|6510.8|6509|6507.3|6505.1|302
1654281000000|2022-06-03 18:30:00|6510.7|6508.9|6508.7|6506.9|6511.2|6509.4|6508.5|6506.7|284
1654281300000|2022-06-03 18:35:00|6508.8|6507|6507.4|6505.6|6509.1|6507.3|6506.5|6504.7|268
1654281600000|2022-06-03 18:40:00|6507.2|6505.4|6508.1|6506.3|6509|6506.8|6506.6|6504.8|292
1654281900000|2022-06-03 18:45:00|6508.2|6506.4|6510|6508.2|6510.2|6508.4|6508.1|6506|237
1654282200000|2022-06-03 18:50:00|6509.9|6508.1|6510.1|6508.3|6511.4|6509.1|6509.4|6507.6|260
1654282500000|2022-06-03 18:55:00|6510|6508.2|6513.2|6511.4|6513.3|6511.5|6509.5|6507.4|341
1654282800000|2022-06-03 19:00:00|6512.9|6511.1|6514|6511|6514.1|6511.8|6512.3|6510|335
1654283100000|2022-06-03 19:05:00|6513.8|6510.8|6509.6|6507.8|6513.9|6511.5|6508.9|6506.5|283
1654283400000|2022-06-03 19:10:00|6509.7|6507.9|6507|6505.2|6510.9|6508.5|6506.6|6504.4|321
1654283700000|2022-06-03 19:15:00|6507.4|6504.4|6508|6506.2|6508.5|6506.5|6506.3|6504|274
1654284000000|2022-06-03 19:20:00|6508.2|6506.4|6506.9|6505.1|6509.3|6506.9|6505.8|6503.8|265
1654284300000|2022-06-03 19:25:00|6507.5|6504.5|6511|6509.2|6511.1|6509.3|6506.7|6504.3|266
1654284600000|2022-06-03 19:30:00|6511.1|6509.3|6510.3|6508.5|6512.6|6510.4|6509.9|6507.6|443
1654284900000|2022-06-03 19:35:00|6510.2|6508.4|6511.1|6508.1|6511.7|6509.6|6508.6|6506.4|402
1654285200000|2022-06-03 19:40:00|6510.6|6508.8|6510|6508.2|6512.1|6509.7|6509.9|6508.1|351
1654285500000|2022-06-03 19:45:00|6510.1|6508.3|6510.5|6507.5|6511.3|6509|6508.4|6506|330
1654285800000|2022-06-03 19:50:00|6509|6507.2|6510.5|6508.7|6511.6|6509.2|6508.4|6506|434
1654286100000|2022-06-03 19:55:00|6510.8|6509|6512.2|6509.2|6512.6|6510.2|6510.7|6508.4|405
1654286400000|2022-06-03 20:00:00|6512.3|6509.3|6512.4|6509.4|6512.7|6510|6511.4|6509|242
1654286700000|2022-06-03 20:05:00|6512.3|6509.3|6512.6|6509.6|6512.8|6510.2|6510.2|6507.7|205
1654287000000|2022-06-03 20:10:00|6512.5|6509.5|6512.4|6509.4|6512.6|6509.8|6511.4|6508.8|192
1654287300000|2022-06-03 20:15:00|6512.5|6509.5|6512.4|6509.4|6512.7|6510.2|6510.5|6508|216
1654287600000|2022-06-03 20:20:00|6512.3|6509.3|6512.3|6510.5|6513.8|6511.4|6511.8|6509|186
1654287900000|2022-06-03 20:25:00|6512.2|6510.4|6512.2|6509.2|6513|6510.4|6511.3|6508.8|216
1654288200000|2022-06-03 20:30:00|6512.1|6509.1|6509.2|6506.2|6512.1|6509.1|6508|6505.7|234
1654288500000|2022-06-03 20:35:00|6509.3|6506.3|6509|6506|6509.6|6507.1|6508.2|6505.3|297
1654288800000|2022-06-03 20:40:00|6509.1|6506.1|6509.8|6506.8|6510|6507|6508.6|6505.9|213
1654289100000|2022-06-03 20:45:00|6509.9|6506.9|6508.2|6505.2|6510.5|6507.4|6507.6|6504.6|261
1654289400000|2022-06-03 20:50:00|6508.3|6505.3|6507.7|6504.7|6509.2|6505.7|6507.4|6503.9|149
1654289700000|2022-06-03 20:55:00|6507.4|6504.4|6508|6504|6508.5|6504.8|6505.9|6502.6|169
1654459200000|2022-06-05 20:00:00|6517|6507|6516.6|6506.6|6522|6512|6516.6|6506.6|12
1654459500000|2022-06-05 20:05:00|6522|6512|6522|6512|6522|6512|6516.6|6506.6|4
1654459800000|2022-06-05 20:10:00|6516.9|6506.9|6516.9|6506.9|6518.9|6508.9|6516.9|6506.9|3
1654460100000|2022-06-05 20:15:00|6516.6|6506.6|6516.6|6506.6|6518.9|6508.9|6516.6|6506.6|11
1654460400000|2022-06-05 20:20:00|6518.9|6508.9|6516.9|6506.9|6522.3|6512.3|6516.6|6506.6|6
1654460700000|2022-06-05 20:25:00|6516.6|6506.6|6516.6|6506.6|6522.3|6512.3|6516.5|6506.5|19
1654461300000|2022-06-05 20:35:00|6523.1|6513.1|6516.7|6506.7|6523.1|6513.1|6516.6|6506.6|8
1654461600000|2022-06-05 20:40:00|6516.6|6506.6|6517.6|6507.6|6523.1|6513.1|6516.6|6506.6|3
1654461900000|2022-06-05 20:45:00|6516.6|6506.6|6516.6|6506.6|6516.6|6506.6|6516.6|6506.6|1
1654462200000|2022-06-05 20:50:00|6518.4|6508.4|6516.6|6506.6|6518.7|6508.7|6516.6|6506.6|4
1654462500000|2022-06-05 20:55:00|6519|6509|6519|6509|6519|6509|6516.6|6506.6|8
1654462800000|2022-06-05 21:00:00|6516.6|6506.6|6513.6|6509.6|6518.2|6509.6|6513.6|6506.6|8
1654463100000|2022-06-05 21:05:00|6514.6|6510.6|6514.2|6510.2|6515.7|6511.7|6509.1|6505.1|43
1654463400000|2022-06-05 21:10:00|6511.9|6507.9|6510.6|6506.6|6515.6|6511.6|6508.3|6504.3|71
1654463700000|2022-06-05 21:15:00|6509.5|6505.5|6509.7|6505.7|6512.3|6508.3|6509|6505|88
1654464000000|2022-06-05 21:20:00|6510.1|6506.1|6510.9|6506.9|6510.9|6506.9|6508.9|6504.9|81
1654464300000|2022-06-05 21:25:00|6510.5|6506.5|6510.7|6506.7|6511.5|6507.5|6510.1|6506.1|87
1654464600000|2022-06-05 21:30:00|6510.6|6506.6|6510|6506|6512.5|6508.5|6509.9|6505.9|96
1654464900000|2022-06-05 21:35:00|6509.9|6505.9|6507.9|6503.9|6511.6|6507.6|6507.1|6503.1|92
1654465200000|2022-06-05 21:40:00|6508.2|6504.2|6512.6|6508.6|6517.6|6513.6|6507.5|6503.5|149
1654465500000|2022-06-05 21:45:00|6511.3|6507.3|6511.3|6507.3|6516.2|6512.2|6510.9|6506.9|160
1654465800000|2022-06-05 21:50:00|6511.5|6507.5|6511.4|6507.4|6512.4|6508.4|6510.9|6506.9|93
1654466100000|2022-06-05 21:55:00|6512|6508|6511.1|6507.1|6513.4|6509.4|6510.8|6506.8|116
1654466400000|2022-06-05 22:00:00|6511.4|6507.4|6509.4|6505.4|6512.1|6508.1|6507.8|6504.3|196
1654466700000|2022-06-05 22:05:00|6509.6|6505.6|6508.9|6504.9|6510.2|6506.4|6508.4|6504.6|128
1654467000000|2022-06-05 22:10:00|6508.8|6504.8|6506.1|6502.7|6508.9|6505.2|6505.6|6502.1|331
1654467300000|2022-06-05 22:15:00|6506.2|6502.5|6505.9|6502.2|6506.3|6502.9|6504.7|6501.1|341
1654467600000|2022-06-05 22:20:00|6505.8|6502.3|6507.1|6503.1|6508.6|6505.6|6505.6|6502.1|317
1654467900000|2022-06-05 22:25:00|6507|6503.2|6505.3|6501.9|6509.1|6505.6|6505.2|6501.6|360
1654468200000|2022-06-05 22:30:00|6505.4|6502.4|6509.5|6506.1|6510.1|6506.6|6505.2|6501.8|424
1654468500000|2022-06-05 22:35:00|6509.7|6505.7|6513.1|6509.8|6513.6|6510.2|6509.3|6505.7|349
1654468800000|2022-06-05 22:40:00|6513|6509.9|6511.4|6508.4|6513.9|6510.9|6511.2|6508.1|322
1654469100000|2022-06-05 22:45:00|6511.1|6508.1|6513.7|6510.7|6513.9|6510.8|6509.8|6506.8|241
1654469400000|2022-06-05 22:50:00|6513.6|6510.6|6512.6|6509.6|6514.6|6511.4|6511.9|6509.4|195
1654469700000|2022-06-05 22:55:00|6512.5|6509.5|6513.4|6510.4|6513.7|6510.6|6512|6509.4|122
1654470000000|2022-06-05 23:00:00|6514|6511|6512.6|6509.6|6514.1|6511.1|6510.6|6507.6|347
1654470300000|2022-06-05 23:05:00|6512.5|6509.5|6510.7|6507.7|6512.6|6509.6|6509.9|6507.4|229
1654470600000|2022-06-05 23:10:00|6510.8|6507.8|6510.8|6509|6512.2|6509.7|6510.7|6507.7|176
1654470900000|2022-06-05 23:15:00|6511.3|6508.3|6511.5|6508.5|6512.3|6509.7|6510.4|6507.8|219
1654471200000|2022-06-05 23:20:00|6511.6|6508.6|6512.5|6509.5|6513.2|6510.2|6510.5|6507.5|131
1654471500000|2022-06-05 23:25:00|6512.6|6509.6|6512.1|6509.1|6513.4|6510.4|6511.8|6508.8|102
1654471800000|2022-06-05 23:30:00|6512|6509|6512.6|6509.6|6512.8|6510.4|6511.7|6508.7|133
1654472100000|2022-06-05 23:35:00|6512.5|6509.5|6511.5|6508.5|6512.6|6509.6|6510.7|6507.7|142
1654472400000|2022-06-05 23:40:00|6511.6|6508.6|6514|6511|6514.1|6511.1|6511.5|6508.5|118
1654472700000|2022-06-05 23:45:00|6514.1|6511.1|6514.8|6511.8|6515.9|6513.5|6513.3|6510.7|276
1654473000000|2022-06-05 23:50:00|6514.7|6511.7|6510.7|6507.7|6514.9|6512.5|6510.4|6507.4|280
1654473300000|2022-06-05 23:55:00|6510.1|6508.3|6507.6|6504.6|6512.2|6509.6|6507.2|6504.6|333
1654473600000|2022-06-06 00:00:00|6507.4|6504.4|6511|6509.2|6513.2|6510.7|6504.5|6502.2|541
1654473900000|2022-06-06 00:05:00|6511.1|6509.3|6515.6|6512.6|6516.7|6514.2|6510.5|6508|384
1654474200000|2022-06-06 00:10:00|6515.1|6513.3|6515.6|6512.6|6516.4|6514|6512.6|6510.6|338
1654474500000|2022-06-06 00:15:00|6516|6513|6515|6512|6516.6|6514.1|6512.6|6510.7|423
1654474800000|2022-06-06 00:20:00|6515.2|6512.2|6516.5|6514.7|6517.1|6514.8|6513.7|6511.2|400
1654475100000|2022-06-06 00:25:00|6517.1|6514.1|6511.7|6509.9|6517.2|6514.8|6510.8|6508.5|364
1654475400000|2022-06-06 00:30:00|6511.9|6510.1|6511.9|6508.9|6512.5|6510.1|6509.6|6507.6|349
1654475700000|2022-06-06 00:35:00|6511.5|6509.7|6509.1|6506.1|6511.6|6509.8|6507.9|6505.8|276
1654476000000|2022-06-06 00:40:00|6509|6506|6509.3|6507.5|6510.8|6508.4|6508.2|6506|292
1654476300000|2022-06-06 00:45:00|6509.4|6507.6|6507.4|6505.6|6509.9|6507.7|6506.2|6503.9|380
1654476600000|2022-06-06 00:50:00|6507.5|6505.7|6506.1|6504.3|6510.6|6508.3|6506.1|6504|391
1654476900000|2022-06-06 00:55:00|6505.9|6504.1|6505.7|6502.7|6508|6505.7|6503.5|6501.2|508
1654477200000|2022-06-06 01:00:00|6505.8|6502.8|6508.2|6506.4|6508.3|6506.5|6503.4|6501.1|479
1654477500000|2022-06-06 01:05:00|6508.3|6506.5|6507.9|6506.1|6508.5|6506.6|6506.3|6504|427
1654477800000|2022-06-06 01:10:00|6508|6506.2|6507.8|6504.8|6509.2|6506.8|6506.3|6504.2|415
1654478100000|2022-06-06 01:15:00|6507.9|6504.9|6510.1|6507.1|6511.4|6509|6506.8|6504.5|458
1654478400000|2022-06-06 01:20:00|6510.2|6507.2|6506|6503|6510.6|6508.2|6505.3|6502.8|452
1654478700000|2022-06-06 01:25:00|6505.9|6502.9|6505.1|6502.1|6506.4|6504.1|6504|6501.8|426
1654479000000|2022-06-06 01:30:00|6505|6502|6500.9|6497.9|6505.4|6502.8|6497.4|6494.7|463
1654479300000|2022-06-06 01:35:00|6501.5|6498.5|6501.1|6498.1|6503|6500|6500|6497.3|425
1654479600000|2022-06-06 01:40:00|6500.7|6498.9|6500|6497|6502.6|6500.6|6498.4|6495.8|429
1654479900000|2022-06-06 01:45:00|6500.2|6497.2|6502.7|6500.9|6503.6|6501.3|6499.3|6496.3|413
1654480200000|2022-06-06 01:50:00|6503.3|6500.3|6505.9|6502.9|6508.5|6506.1|6502.2|6499.9|411
1654480500000|2022-06-06 01:55:00|6506|6503|6506.9|6503.9|6507.5|6504.7|6503.8|6501.3|452
1654480800000|2022-06-06 02:00:00|6506.7|6503.7|6508.4|6506.6|6509.4|6507.5|6506.3|6503.7|383
1654481100000|2022-06-06 02:05:00|6508.5|6506.7|6509.5|6506.5|6510.3|6507.8|6508.2|6505.8|298
1654481400000|2022-06-06 02:10:00|6509.6|6506.6|6509.6|6506.6|6510|6507.6|6508.2|6506|276
1654481700000|2022-06-06 02:15:00|6509.8|6506.8|6508.3|6506.5|6510.7|6508.3|6508.3|6506|311
1654482000000|2022-06-06 02:20:00|6508.4|6506.6|6509.4|6506.4|6511.1|6508.8|6508.4|6506.1|342
1654482300000|2022-06-06 02:25:00|6509.6|6506.6|6510.4|6508.6|6511.1|6508.8|6508.3|6505.9|329
1654482600000|2022-06-06 02:30:00|6510.6|6508.8|6511.5|6508.5|6511.5|6509.5|6508.3|6506.5|306
1654482900000|2022-06-06 02:35:00|6511.6|6508.6|6511.5|6509.7|6512.4|6510.1|6510.2|6508.1|182
1654483200000|2022-06-06 02:40:00|6511.6|6509.8|6509.5|6507.7|6512.7|6510.3|6509.3|6507|264
1654483500000|2022-06-06 02:45:00|6509.6|6507.8|6507.1|6504.1|6510.4|6508|6506.2|6503.8|248
1654483800000|2022-06-06 02:50:00|6507.2|6504.2|6507.4|6505.6|6508.7|6506.5|6506.2|6504|299
1654484100000|2022-06-06 02:55:00|6507.5|6505.7|6508.1|6505.1|6508.2|6506|6506.5|6504|279
1654484400000|2022-06-06 03:00:00|6508.2|6505.2|6508.6|6506.8|6509.2|6506.9|6507.1|6505|260
1654484700000|2022-06-06 03:05:00|6508.5|6506.7|6510.2|6507.2|6510.7|6508.3|6508.3|6506|218
1654485000000|2022-06-06 03:10:00|6510.1|6507.1|6508.3|6505.3|6510.6|6508.2|6506.2|6503.8|235
1654485300000|2022-06-06 03:15:00|6508.4|6505.4|6506.8|6505|6508.6|6506.1|6506.2|6504.4|234
1654485600000|2022-06-06 03:20:00|6506.7|6504.9|6504.4|6502.6|6507.6|6505.1|6504.2|6502.3|214
1654485900000|2022-06-06 03:25:00|6504.5|6502.7|6503.9|6502.1|6506.2|6503.8|6503.6|6501.3|204
1654486200000|2022-06-06 03:30:00|6503.8|6502|6504.8|6501.8|6505.6|6503.3|6502.9|6500.6|312
1654486500000|2022-06-06 03:35:00|6504.9|6501.9|6504.2|6501.2|6506.2|6504.4|6503|6501.1|267
1654486800000|2022-06-06 03:40:00|6504.1|6501.1|6504.9|6503.1|6506.1|6503.3|6503.3|6501|296
1654487100000|2022-06-06 03:45:00|6505.5|6502.5|6504|6501|6505.6|6502.7|6502.8|6500.5|325
1654487400000|2022-06-06 03:50:00|6504.1|6501.1|6503.5|6500.5|6504.2|6502.1|6502.3|6500|295
1654487700000|2022-06-06 03:55:00|6503.6|6500.6|6501.8|6500|6504.1|6501.6|6501.2|6498.9|318
1654488000000|2022-06-06 04:00:00|6501.9|6500.1|6500.8|6499|6502.9|6500.5|6500|6497.9|419
1654488300000|2022-06-06 04:05:00|6500.9|6499.1|6501.2|6499.4|6502|6499.7|6499.8|6497.3|349
1654488600000|2022-06-06 04:10:00|6501.8|6498.8|6502|6499|6502|6499.8|6499.9|6497.6|315
1654488900000|2022-06-06 04:15:00|6501.9|6498.9|6502.1|6500.3|6502.9|6500.4|6500.9|6497.9|285
1654489200000|2022-06-06 04:20:00|6502.2|6500.4|6502.9|6501.1|6503.9|6501.6|6501.1|6498.7|256
1654489500000|2022-06-06 04:25:00|6502.8|6501|6504.8|6503|6505.9|6503.5|6502.7|6500.2|301
1654489800000|2022-06-06 04:30:00|6504.7|6502.9|6504.1|6501.1|6505.1|6502.9|6503.1|6500.7|269
1654490100000|2022-06-06 04:35:00|6504.2|6501.2|6503.4|6501.6|6504.2|6501.8|6502.5|6500.2|239
1654490400000|2022-06-06 04:40:00|6503.3|6501.5|6505.6|6503.8|6506.1|6503.8|6503.3|6501.3|310
1654490700000|2022-06-06 04:45:00|6505.9|6504.1|6505.5|6503.7|6507|6504.9|6504.7|6502.4|352
1654491000000|2022-06-06 04:50:00|6505.4|6503.6|6506.5|6504.7|6507.1|6504.9|6505.4|6503|279
1654491300000|2022-06-06 04:55:00|6506.7|6504.9|6506.8|6505|6507.7|6505.3|6505.3|6503.1|343
1654491600000|2022-06-06 05:00:00|6506.9|6505.1|6509.7|6507.9|6510|6508.1|6506.8|6504.6|396
1654491900000|2022-06-06 05:05:00|6509.8|6508|6512.4|6510.6|6513.2|6511|6509.8|6508|362
1654492200000|2022-06-06 05:10:00|6512.7|6510.9|6510.4|6508.6|6512.8|6511|6509.2|6507|406
1654492500000|2022-06-06 05:15:00|6510.8|6509|6508.6|6506.8|6511.4|6509|6508.5|6506.2|306
1654492800000|2022-06-06 05:20:00|6508.5|6506.7|6507.6|6505.8|6509.2|6506.8|6506.3|6503.9|404
1654493100000|2022-06-06 05:25:00|6508.3|6505.3|6508.4|6505.4|6509|6506.6|6506.1|6503.8|262
1654493400000|2022-06-06 05:30:00|6508.5|6505.5|6507.9|6504.9|6509.2|6506.8|6505.9|6503.5|298
1654493700000|2022-06-06 05:35:00|6507.8|6506|6509|6506|6509.2|6506.9|6506.9|6504.5|316
1654494000000|2022-06-06 05:40:00|6509.1|6506.1|6508.9|6505.9|6510.2|6507.7|6508.3|6505.9|301
1654494300000|2022-06-06 05:45:00|6508.6|6506.8|6504.6|6502.8|6509.9|6507.5|6504.6|6502.2|327
1654494600000|2022-06-06 05:50:00|6504.7|6502.9|6504.6|6502.8|6505.7|6503.4|6503.2|6500.8|350
1654494900000|2022-06-06 05:55:00|6504.9|6503.1|6505.6|6502.6|6507.1|6505.1|6504.3|6502|402
1654495200000|2022-06-06 06:00:00|6506.1|6503.1|6507.6|6504.6|6507.9|6505.6|6503.5|6501.1|514
1654495500000|2022-06-06 06:05:00|6507.2|6505.4|6505|6503.2|6508|6505.6|6502.4|6500.3|480
1654495800000|2022-06-06 06:10:00|6504.8|6503|6501.7|6498.7|6505.4|6503.2|6501.1|6498.7|491
1654496100000|2022-06-06 06:15:00|6501|6499.2|6503|6500|6503.6|6501.2|6499.5|6497.3|503
1654496400000|2022-06-06 06:20:00|6502.9|6499.9|6503.7|6501.9|6505.4|6502.8|6502.4|6499.8|416
1654496700000|2022-06-06 06:25:00|6504.3|6501.3|6507|6504|6507|6504.6|6503|6500.8|382
1654497000000|2022-06-06 06:30:00|6506.9|6503.9|6511.3|6508.3|6512.2|6509.5|6505.5|6503.1|475
1654497300000|2022-06-06 06:35:00|6511.4|6508.4|6513.9|6510.9|6514.1|6511.1|6510.1|6507.4|357
1654497600000|2022-06-06 06:40:00|6513.8|6510.8|6511.7|6508.7|6514|6511|6510.5|6507.8|403
1654497900000|2022-06-06 06:45:00|6511.6|6508.6|6511.1|6509.3|6513.1|6510.7|6509.7|6507.2|477
1654498200000|2022-06-06 06:50:00|6511.2|6509.4|6510.4|6507.4|6511.8|6509.6|6509.2|6506.8|411
1654498500000|2022-06-06 06:55:00|6510.5|6507.5|6512.5|6510.7|6514.2|6511.9|6508.8|6506.4|458
1654498800000|2022-06-06 07:00:00|6512.4|6510.6|6519.1|6516.1|6519.3|6516.9|6511.4|6509|567
1654499100000|2022-06-06 07:05:00|6518.5|6516.7|6515.1|6513.3|6519.4|6517|6514.4|6511.9|554
1654499400000|2022-06-06 07:10:00|6515.2|6513.4|6513.8|6510.8|6515.9|6513.5|6512.3|6510|454
1654499700000|2022-06-06 07:15:00|6513.9|6510.9|6513.9|6510.9|6516.2|6513.9|6513.2|6510.8|466
1654500000000|2022-06-06 07:20:00|6514|6511|6513.9|6512.1|6515.1|6512.9|6511|6508.6|527
1654500300000|2022-06-06 07:25:00|6514.1|6512.3|6513|6511.2|6514.7|6512.6|6512.7|6510.4|416
1654500600000|2022-06-06 07:30:00|6512.9|6511.1|6513.9|6512.1|6514.8|6512.4|6511.3|6508.9|420
1654500900000|2022-06-06 07:35:00|6514|6512.2|6515.7|6512.7|6515.7|6513.2|6511.9|6509.5|430
1654501200000|2022-06-06 07:40:00|6515|6513.2|6512.1|6509.1|6516.7|6514.2|6511.6|6509.1|447
1654501500000|2022-06-06 07:45:00|6512.2|6509.2|6517.3|6514.3|6518.3|6515.4|6510.5|6508.2|445
1654501800000|2022-06-06 07:50:00|6517.4|6514.4|6522.1|6519.1|6523.8|6521.5|6516.2|6513.6|573
1654502100000|2022-06-06 07:55:00|6522.2|6519.2|6524.7|6521.7|6524.8|6522.4|6520.6|6518.3|444
1654502400000|2022-06-06 08:00:00|6524.1|6522.3|6525.3|6522.3|6526.3|6523.6|6521.6|6519.2|499
1654502700000|2022-06-06 08:05:00|6525.2|6522.2|6524.6|6521.6|6526.3|6524|6522.5|6519.8|407
1654503000000|2022-06-06 08:10:00|6524.3|6521.3|6533.9|6530.9|6534.1|6531.6|6523.5|6521.1|506
1654503300000|2022-06-06 08:15:00|6534.1|6531.1|6532.6|6529.6|6536|6533.4|6531.4|6529.1|448
1654503600000|2022-06-06 08:20:00|6532.2|6529.2|6532.1|6529.1|6533.8|6531.3|6531|6528|386
1654503900000|2022-06-06 08:25:00|6532|6529|6534.5|6531.5|6534.9|6532.5|6532|6529|291
1654504200000|2022-06-06 08:30:00|6534.4|6531.4|6532.5|6529.5|6536.3|6533.8|6532.5|6529.5|377
1654504500000|2022-06-06 08:35:00|6532.4|6529.4|6533.8|6532|6534.3|6532.1|6531.1|6528.7|314
1654504800000|2022-06-06 08:40:00|6534.4|6531.4|6535.5|6532.5|6535.8|6533.3|6533.8|6531.3|322
1654505100000|2022-06-06 08:45:00|6535.4|6532.4|6535.3|6532.3|6536.5|6533.9|6533.4|6530.6|327
1654505400000|2022-06-06 08:50:00|6535.4|6532.4|6535.9|6532.9|6536|6533.5|6533.2|6530.7|320
1654505700000|2022-06-06 08:55:00|6536.3|6533.3|6537.1|6534.1|6538.2|6535.7|6534.6|6532.2|352
1654506000000|2022-06-06 09:00:00|6537|6534|6535.7|6532.7|6537.6|6535.3|6534.3|6531.8|305
1654506300000|2022-06-06 09:05:00|6534.9|6533.1|6534.6|6531.6|6535.5|6533.1|6532.7|6530.3|295
1654506600000|2022-06-06 09:10:00|6534.7|6531.7|6534.4|6531.4|6534.9|6532.5|6532.7|6530.4|318
1654506900000|2022-06-06 09:15:00|6534.5|6531.5|6537.3|6534.3|6538.4|6535.9|6534.1|6531.4|322
1654507200000|2022-06-06 09:20:00|6537.2|6534.2|6535.6|6533.8|6537.4|6534.9|6535|6532.5|357
1654507500000|2022-06-06 09:25:00|6535.7|6533.9|6536.3|6534.5|6538|6535.6|6535.6|6533.2|276
1654507800000|2022-06-06 09:30:00|6536.8|6533.8|6533.6|6531.8|6537.3|6535.4|6533.2|6530.9|278
1654508100000|2022-06-06 09:35:00|6533.7|6531.9|6532.4|6530.6|6534.9|6532.5|6532.3|6530.5|251
1654508400000|2022-06-06 09:40:00|6532.3|6530.5|6528.1|6526.3|6532.4|6530.6|6527.2|6525.4|281
1654508700000|2022-06-06 09:45:00|6528|6526.2|6530.3|6528.5|6531.1|6528.8|6527.6|6525.7|299
1654509000000|2022-06-06 09:50:00|6530.4|6528.6|6527.9|6524.9|6530.8|6529|6527|6524.6|228
1654509300000|2022-06-06 09:55:00|6527.8|6524.8|6530.9|6527.9|6531.3|6528.8|6527.2|6524.8|350
1654509600000|2022-06-06 10:00:00|6530.8|6527.8|6529.3|6526.3|6531.1|6528.7|6528.8|6526.3|340
1654509900000|2022-06-06 10:05:00|6529.4|6526.4|6528.9|6525.9|6530.3|6527.9|6527.4|6525.1|343
1654510200000|2022-06-06 10:10:00|6528.3|6526.5|6527.4|6524.4|6529.1|6526.7|6526.2|6523.7|252
1654510500000|2022-06-06 10:15:00|6527.3|6524.3|6530|6527|6531.5|6529|6526.1|6523.8|327
1654510800000|2022-06-06 10:20:00|6530.1|6527.1|6530.9|6529.1|6532.3|6529.9|6529.3|6526.7|296
1654511100000|2022-06-06 10:25:00|6530.8|6529|6528.3|6526.5|6531.6|6529.5|6527.6|6525.8|307
1654511400000|2022-06-06 10:30:00|6528.4|6526.6|6525.2|6523.4|6528.4|6526.6|6524.7|6522.9|219
1654511700000|2022-06-06 10:35:00|6525.1|6523.3|6520.7|6518.9|6525.5|6523.3|6520.5|6518.3|237
1654512000000|2022-06-06 10:40:00|6520.8|6519|6520.8|6519|6522.4|6520.6|6520.5|6518.7|235
1654512300000|2022-06-06 10:45:00|6520.7|6518.9|6520.8|6519|6522|6520|6519.9|6518.1|253
1654512600000|2022-06-06 10:50:00|6520.9|6519.1|6524.2|6522.4|6524.7|6522.9|6520.9|6519.1|305
1654512900000|2022-06-06 10:55:00|6524.3|6522.5|6523.7|6521.9|6525.9|6523.9|6523|6520.8|288
1654513200000|2022-06-06 11:00:00|6523.8|6522|6525.8|6524|6526.2|6524.3|6522.4|6520.5|281
1654513500000|2022-06-06 11:05:00|6525.9|6524.1|6523.8|6522|6526.6|6524.8|6523.6|6521.8|267
1654513800000|2022-06-06 11:10:00|6523.7|6521.9|6523.7|6521.9|6524.9|6523|6523|6521.2|324
1654514100000|2022-06-06 11:15:00|6523.8|6522|6522.8|6521|6524|6522.2|6522.3|6520|281
1654514400000|2022-06-06 11:20:00|6522.7|6520.9|6524.5|6522.7|6525.2|6522.8|6521.6|6519.7|300
1654514700000|2022-06-06 11:25:00|6524.6|6522.8|6525.6|6523.8|6526.1|6524.2|6523.8|6522|238
1654515000000|2022-06-06 11:30:00|6525.7|6523.9|6527.3|6525.5|6527.9|6525.7|6525.5|6523.7|239
1654515300000|2022-06-06 11:35:00|6527.2|6525.4|6527.8|6524.8|6528.1|6526|6526.8|6524.6|226
1654515600000|2022-06-06 11:40:00|6527.7|6524.7|6528|6526.2|6528.9|6526.6|6526|6523.8|246
1654515900000|2022-06-06 11:45:00|6527.9|6526.1|6526.7|6524.9|6529.1|6527.1|6526.2|6524.4|263
1654516200000|2022-06-06 11:50:00|6527|6525.2|6529.9|6528.1|6530.5|6528.2|6526.2|6523.9|309
1654516500000|2022-06-06 11:55:00|6529.8|6528|6529.9|6528.1|6531.4|6529.3|6529.1|6527|280
1654516800000|2022-06-06 12:00:00|6529.8|6528|6529.3|6527.5|6531.2|6529.4|6528.7|6526.3|362
1654517100000|2022-06-06 12:05:00|6529.2|6527.4|6529.4|6527.6|6530.9|6528.6|6528.1|6525.8|286
1654517400000|2022-06-06 12:10:00|6529.5|6527.7|6530.1|6528.3|6530.7|6528.9|6529.4|6527.6|225
1654517700000|2022-06-06 12:15:00|6530.2|6528.4|6527.4|6525.6|6530.3|6528.5|6526.9|6525.1|306
1654518000000|2022-06-06 12:20:00|6527.3|6525.5|6524.2|6522.4|6527.5|6525.5|6523.5|6521.7|350
1654518300000|2022-06-06 12:25:00|6524.1|6522.3|6527.4|6525.6|6527.8|6526|6524.1|6522.3|352
1654518600000|2022-06-06 12:30:00|6527.5|6525.7|6526.7|6524.9|6528|6526.2|6525.5|6523.3|296
1654518900000|2022-06-06 12:35:00|6526.6|6524.8|6525.7|6523.9|6528|6526.2|6525.6|6523.3|298
1654519200000|2022-06-06 12:40:00|6525.6|6523.8|6524.2|6522.4|6525.9|6523.9|6522.9|6521.1|348
1654519500000|2022-06-06 12:45:00|6524.3|6522.5|6527|6525.2|6527.9|6525.8|6523.5|6521.4|380
1654519800000|2022-06-06 12:50:00|6527.1|6525.3|6526.6|6524.8|6528.7|6526.5|6525.4|6523.1|301
1654520100000|2022-06-06 12:55:00|6526.7|6524.9|6529.2|6527.4|6529.4|6527.5|6526.5|6524.3|395
1654520400000|2022-06-06 13:00:00|6529.3|6527.5|6529|6527.2|6530.4|6528|6527.9|6526.1|332
1654520700000|2022-06-06 13:05:00|6528.9|6527.1|6528.8|6527|6529.6|6527.4|6527.7|6525.4|274
1654521000000|2022-06-06 13:10:00|6528.7|6526.9|6529.3|6527.5|6531|6528.8|6528.3|6526.4|298
1654521300000|2022-06-06 13:15:00|6529.2|6527.4|6527.7|6525.9|6529.6|6527.5|6526.7|6524.9|323
1654521600000|2022-06-06 13:20:00|6527.8|6526|6528|6526.2|6528.6|6526.8|6526.1|6523.8|212
1654521900000|2022-06-06 13:25:00|6527.9|6526.1|6526.6|6524.8|6528.8|6527|6526.3|6524.5|245
1654522200000|2022-06-06 13:30:00|6526.7|6524.9|6531.1|6529.3|6531.9|6530.1|6525.9|6524.1|513
1654522500000|2022-06-06 13:35:00|6531.2|6529.4|6527.6|6525.8|6531.2|6529.4|6525.5|6523.7|387
1654522800000|2022-06-06 13:40:00|6527.5|6525.7|6527.7|6525.9|6532.2|6530|6527|6525.2|446
1654523100000|2022-06-06 13:45:00|6527.6|6525.8|6528.1|6526.3|6529.3|6527.5|6525.4|6523.6|476
1654523400000|2022-06-06 13:50:00|6528.2|6526.4|6530.3|6528.5|6530.8|6529|6525.9|6524.1|419
1654523700000|2022-06-06 13:55:00|6530.4|6528.6|6531.3|6529.5|6531.6|6529.7|6527.4|6525.5|514
1654524000000|2022-06-06 14:00:00|6531.4|6529.6|6532.5|6530.7|6533.7|6531.9|6530.2|6528.4|385
1654524300000|2022-06-06 14:05:00|6532|6530.2|6530.4|6528.6|6535|6533.2|6530.2|6528.4|419
1654524600000|2022-06-06 14:10:00|6530.5|6528.7|6529.1|6527.3|6532.2|6530.2|6528.6|6526.2|447
1654524900000|2022-06-06 14:15:00|6529|6527.2|6523.8|6522|6529|6527.2|6522.3|6519.9|583
1654525200000|2022-06-06 14:20:00|6524.2|6521.2|6516.2|6514.4|6524.3|6521.6|6515.4|6513.2|576
1654525500000|2022-06-06 14:25:00|6516.1|6514.3|6518.3|6516.5|6521.4|6519|6515|6513.1|436
1654525800000|2022-06-06 14:30:00|6518.5|6516.7|6516.6|6513.6|6520|6518|6515.8|6513.4|449
1654526100000|2022-06-06 14:35:00|6516|6514.2|6510.8|6509|6517.6|6515.1|6510|6508.2|518
1654526400000|2022-06-06 14:40:00|6511.1|6509.3|6513.3|6511.5|6513.8|6511.5|6507.3|6505.1|480
1654526700000|2022-06-06 14:45:00|6513.2|6511.4|6513.4|6511.6|6513.9|6511.9|6509.3|6507|516
1654527000000|2022-06-06 14:50:00|6513.8|6510.8|6515.6|6513.8|6519.1|6516.8|6512.8|6510.6|616
1654527300000|2022-06-06 14:55:00|6516.2|6513.2|6515.5|6513.7|6517.7|6515.6|6513.6|6511.2|578
1654527600000|2022-06-06 15:00:00|6515.4|6513.6|6510.6|6508.8|6516.6|6514.3|6509.8|6507.4|483
1654527900000|2022-06-06 15:05:00|6510.5|6508.7|6508.1|6505.1|6512.5|6510.2|6506.8|6504.7|446
1654528200000|2022-06-06 15:10:00|6507.6|6505.8|6499.1|6497.3|6507.7|6505.8|6498.6|6496|492
1654528500000|2022-06-06 15:15:00|6499|6497.2|6494.2|6492.4|6500.8|6498.6|6494.2|6491.8|445
1654528800000|2022-06-06 15:20:00|6494.7|6491.7|6494|6491|6497.1|6494.6|6493.2|6490.8|520
1654529100000|2022-06-06 15:25:00|6493.9|6490.9|6487.4|6484.4|6494|6491.8|6486.8|6483.8|524
1654529400000|2022-06-06 15:30:00|6487.5|6484.5|6488|6485|6490.4|6488.2|6486|6483.9|493
1654529700000|2022-06-06 15:35:00|6487.8|6484.8|6490.3|6487.3|6491.3|6488.9|6486|6483.6|402
1654530000000|2022-06-06 15:40:00|6490.2|6487.2|6497|6494|6497|6494.2|6490.1|6487.2|420
1654530300000|2022-06-06 15:45:00|6496.9|6493.9|6495|6492|6499.7|6497.2|6495|6492|509
1654530600000|2022-06-06 15:50:00|6495.1|6492.1|6498.5|6495.5|6499.3|6496.6|6494.3|6491.6|392
1654530900000|2022-06-06 15:55:00|6498.6|6495.6|6499.4|6496.4|6500.2|6497.7|6497.1|6494.6|470
1654531200000|2022-06-06 16:00:00|6498.8|6497|6493.8|6490.8|6499.6|6497.2|6492.4|6489.9|422
1654531500000|2022-06-06 16:05:00|6493.7|6490.7|6495.4|6492.4|6497.4|6494.8|6493.7|6490.7|441
1654531800000|2022-06-06 16:10:00|6495.5|6492.5|6494.7|6491.7|6497.8|6495.8|6493.5|6491.2|363
1654532100000|2022-06-06 16:15:00|6494.5|6491.5|6495.8|6494|6497|6494.8|6493.6|6491.3|378
1654532400000|2022-06-06 16:20:00|6495.9|6494.1|6491.9|6488.9|6497.4|6495.2|6491.3|6488.9|436
1654532700000|2022-06-06 16:25:00|6491.8|6488.8|6490.8|6487.8|6494.6|6492.6|6489.7|6487.3|392
1654533000000|2022-06-06 16:30:00|6490.2|6488.4|6492.9|6489.9|6492.9|6490.4|6488.5|6486.2|359
1654533300000|2022-06-06 16:35:00|6493|6490|6494.7|6491.7|6494.7|6492.5|6491.9|6489.7|328
1654533600000|2022-06-06 16:40:00|6494.1|6492.3|6494.2|6492.4|6495.3|6493.2|6493.6|6491.4|307
1654533900000|2022-06-06 16:45:00|6494.3|6492.5|6495.5|6492.5|6496.5|6494.2|6493.5|6491.2|384
1654534200000|2022-06-06 16:50:00|6495.4|6492.4|6494.8|6493|6496|6493.3|6492.4|6490.1|367
1654534500000|2022-06-06 16:55:00|6494.7|6492.9|6496.8|6495|6497.7|6495.4|6494.1|6491.6|429
1654534800000|2022-06-06 17:00:00|6496.6|6494.8|6493|6491.2|6497.4|6495|6492.4|6490.1|462
1654535100000|2022-06-06 17:05:00|6493.1|6491.3|6493.8|6490.8|6495.2|6492.8|6492.2|6489.7|424
1654535400000|2022-06-06 17:10:00|6493.9|6490.9|6493.5|6490.5|6494.5|6491.9|6490.7|6488.3|499
1654535700000|2022-06-06 17:15:00|6493.4|6490.4|6494.9|6491.9|6495.8|6493.4|6492.5|6490.2|474
1654536000000|2022-06-06 17:20:00|6494.8|6491.8|6495.8|6492.8|6496.4|6494.2|6493.2|6490.8|416
1654536300000|2022-06-06 17:25:00|6495.7|6492.7|6495.6|6493.8|6496.3|6494.3|6494.6|6492.3|350
1654536600000|2022-06-06 17:30:00|6495.2|6493.4|6496.9|6495.1|6498.1|6495.7|6494.8|6492.4|405
1654536900000|2022-06-06 17:35:00|6496.8|6495|6501.8|6500|6503.5|6501.3|6495.9|6493.8|400
1654537200000|2022-06-06 17:40:00|6501.7|6499.9|6503|6501.2|6504.2|6502.1|6500.9|6498.7|371
1654537500000|2022-06-06 17:45:00|6503.1|6501.3|6500.2|6498.4|6504.2|6502|6499.1|6496.8|349
1654537800000|2022-06-06 17:50:00|6500.3|6498.5|6498.6|6496.8|6501.7|6499.8|6498.3|6495.9|318
1654538100000|2022-06-06 17:55:00|6498.7|6496.9|6498.5|6496.7|6499.8|6497.7|6497.6|6495.3|320
1654538400000|2022-06-06 18:00:00|6498.4|6496.6|6496.2|6494.4|6498.9|6497.1|6496|6493.7|293
1654538700000|2022-06-06 18:05:00|6496.1|6494.3|6494.8|6493|6496.8|6494.6|6493.5|6491.1|300
1654539000000|2022-06-06 18:10:00|6494.5|6492.7|6496.1|6493.1|6497.1|6494.8|6493.9|6491.9|420
1654539300000|2022-06-06 18:15:00|6496.2|6493.2|6494.4|6492.6|6496.2|6493.7|6493|6490.8|398
1654539600000|2022-06-06 18:20:00|6494.3|6492.5|6491.2|6489.4|6494.9|6492.5|6490|6487.6|461
1654539900000|2022-06-06 18:25:00|6491.1|6489.3|6489.5|6486.5|6492|6489.5|6486.8|6484.4|421
1654540200000|2022-06-06 18:30:00|6488.9|6487.1|6489.2|6487.4|6490|6488|6487.9|6485.4|396
1654540500000|2022-06-06 18:35:00|6489.1|6487.3|6488.2|6486.4|6490.7|6488.3|6488|6485.8|391
1654540800000|2022-06-06 18:40:00|6488.3|6486.5|6491.2|6488.2|6491.3|6488.9|6488.2|6486.1|390
1654541100000|2022-06-06 18:45:00|6491.3|6488.3|6488.7|6486.9|6491.7|6489.5|6488.7|6486.9|336
1654541400000|2022-06-06 18:50:00|6488.5|6486.7|6488.5|6486.7|6489.2|6486.9|6485.7|6483.6|388
1654541700000|2022-06-06 18:55:00|6488.3|6486.5|6489.3|6486.3|6490.7|6488.5|6487.2|6485.3|418
1654542000000|2022-06-06 19:00:00|6489.4|6486.1|6486.6|6484.8|6489.6|6487|6486.5|6484.7|238
1654542300000|2022-06-06 19:05:00|6486.2|6484.4|6487.5|6485.7|6487.8|6486|6485.8|6484|227
1654542600000|2022-06-06 19:10:00|6487.4|6485.6|6489.1|6486.1|6489.7|6487.6|6486.5|6484.1|372
1654542900000|2022-06-06 19:15:00|6489|6486|6486.9|6485.1|6490|6487.6|6486.9|6484.9|295
1654543200000|2022-06-06 19:20:00|6487|6485.2|6488.8|6487|6489.1|6487.1|6486.1|6484.3|314
1654543500000|2022-06-06 19:25:00|6488.7|6486.9|6488.4|6486.6|6490|6487.6|6488.1|6485.9|297
1654543800000|2022-06-06 19:30:00|6488.5|6486.7|6489.9|6488.1|6490.5|6488.6|6488.2|6486|333
1654544100000|2022-06-06 19:35:00|6490|6488.2|6492.1|6490.3|6492.8|6490.5|6489.4|6487.1|307
1654544400000|2022-06-06 19:40:00|6492.3|6490.5|6494.5|6492.7|6495.2|6492.9|6491.9|6490.1|320
1654544700000|2022-06-06 19:45:00|6494.6|6492.8|6492.8|6491|6496.2|6494|6492.4|6490.6|333
1654545000000|2022-06-06 19:50:00|6494|6492.2|6494.9|6493.1|6495.3|6493.5|6492.9|6491.1|383
1654545300000|2022-06-06 19:55:00|6494.8|6493|6494.8|6493|6496.1|6494.3|6493.4|6491.6|308
1654545600000|2022-06-06 20:00:00|6494.7|6492.9|6492.3|6490.5|6494.7|6492.9|6492.3|6490.5|264
1654545900000|2022-06-06 20:05:00|6492.2|6490.4|6491.7|6489.9|6493.2|6491.2|6491.5|6489.7|269
1654546200000|2022-06-06 20:10:00|6491.6|6489.8|6492.1|6490.3|6492.7|6490.7|6491.6|6489.7|192
1654546500000|2022-06-06 20:15:00|6492|6490.2|6492.3|6490.5|6492.8|6490.6|6491.6|6489.8|147
1654546800000|2022-06-06 20:20:00|6492.4|6490.6|6492.2|6490.4|6492.6|6490.8|6492.1|6490.3|55
1654547100000|2022-06-06 20:25:00|6492.3|6490.5|6491.7|6489.9|6492.4|6490.6|6491.6|6489.8|99
1654547400000|2022-06-06 20:30:00|6491.8|6490|6491.7|6489.9|6491.9|6490.1|6491.7|6489.9|80
1654547700000|2022-06-06 20:35:00|6491.5|6489.7|6490.7|6488.9|6491.7|6489.9|6490.5|6488.7|124
1654548000000|2022-06-06 20:40:00|6490.8|6489|6490.7|6488.9|6490.8|6489|6490.5|6488.7|104
1654548300000|2022-06-06 20:45:00|6490.8|6489|6490.8|6487.8|6491.3|6489|6490.1|6487.6|78
1654548600000|2022-06-06 20:50:00|6490.2|6488.4|6490.9|6487.9|6491|6488.6|6490.1|6487.7|91
1654548900000|2022-06-06 20:55:00|6490.4|6488.6|6494.3|6490.3|6494.5|6490.5|6490.4|6487.7|125
1654549200000|2022-06-06 21:00:00|6494.6|6490.6|6494.6|6490.6|6501.5|6497.5|6489.2|6485.2|71
1654549500000|2022-06-06 21:05:00|6491.2|6487.2|6494.5|6490.5|6496.9|6492.9|6491.2|6487.2|136
1654549800000|2022-06-06 21:10:00|6494.7|6490.7|6494.1|6490.1|6495.4|6491.4|6493|6489|147
1654550100000|2022-06-06 21:15:00|6494|6490|6492.3|6488.3|6495.1|6491.1|6491.8|6487.8|114
1654550400000|2022-06-06 21:20:00|6492.5|6488.5|6493.6|6489.6|6496.6|6492.6|6492.3|6488.3|154
1654550700000|2022-06-06 21:25:00|6493.7|6489.7|6493|6489|6496.9|6492.9|6492.7|6488.7|159
1654551000000|2022-06-06 21:30:00|6493.3|6489.3|6493.4|6489.4|6495.8|6491.8|6492.8|6488.8|158
1654551300000|2022-06-06 21:35:00|6494.1|6490.1|6493.7|6489.7|6495.5|6491.5|6493.2|6489.2|200
1654551600000|2022-06-06 21:40:00|6494.5|6490.5|6494.6|6490.6|6496.6|6492.6|6493.8|6489.8|113
1654551900000|2022-06-06 21:45:00|6494.8|6490.8|6492.6|6488.6|6495.6|6491.6|6491.3|6487.3|186
1654552200000|2022-06-06 21:50:00|6492.7|6488.7|6492.8|6488.8|6493.5|6489.5|6491.6|6487.6|98
1654552500000|2022-06-06 21:55:00|6492.9|6488.9|6493.4|6489.4|6494.7|6490.7|6491.7|6487.7|133
1654552800000|2022-06-06 22:00:00|6494.6|6490.6|6495|6491|6496.5|6492.5|6493.9|6489.9|288
1654553100000|2022-06-06 22:05:00|6495.5|6491.5|6495.1|6491.4|6497.1|6493.1|6494.1|6490.8|191
1654553400000|2022-06-06 22:10:00|6495|6491.5|6494.1|6490.1|6495.3|6491.5|6493.5|6489.6|171
1654553700000|2022-06-06 22:15:00|6494.2|6490.2|6493.5|6490.5|6494.4|6490.6|6492.9|6489.5|207
1654554000000|2022-06-06 22:20:00|6493.4|6490.4|6492|6489|6494|6490.8|6491.7|6488.7|178
1654554300000|2022-06-06 22:25:00|6492.4|6488.9|6494.4|6491.4|6494.9|6492.2|6492|6488.9|230
1654554600000|2022-06-06 22:30:00|6494.5|6491.5|6493.7|6490.7|6494.8|6491.8|6493.5|6490.5|195
1654554900000|2022-06-06 22:35:00|6493.6|6490.6|6492.6|6489.6|6493.9|6490.9|6492.3|6489.3|597
1654555200000|2022-06-06 22:40:00|6492.7|6489.7|6492.5|6489.5|6493.4|6490.9|6491.8|6488.8|613
1654555500000|2022-06-06 22:45:00|6492.4|6489.4|6491.4|6489.6|6493.2|6490.6|6491.3|6488.9|601
1654555800000|2022-06-06 22:50:00|6491.5|6489.7|6489.1|6486.1|6492.8|6490.1|6488.2|6485.7|618
1654556100000|2022-06-06 22:55:00|6488.7|6486.9|6490.9|6487.9|6490.9|6488.5|6487.8|6485.2|594
1654556400000|2022-06-06 23:00:00|6490.8|6487.8|6489.9|6486.9|6491.9|6489.8|6489|6486.6|437
1654556700000|2022-06-06 23:05:00|6490|6487|6489.3|6487.5|6490.4|6487.8|6488.3|6485.8|468
1654557000000|2022-06-06 23:10:00|6489.9|6486.9|6489.1|6486.1|6490|6487.5|6487.6|6485.2|539
1654557300000|2022-06-06 23:15:00|6489|6486|6487.1|6485.3|6489.5|6487.1|6486.8|6485|387
1654557600000|2022-06-06 23:20:00|6487|6485.2|6482.3|6480.5|6487.1|6485.3|6481.6|6479.2|558
1654557900000|2022-06-06 23:25:00|6482.9|6479.9|6482.6|6480.8|6483.9|6481.5|6480.8|6479|527
1654558200000|2022-06-06 23:30:00|6482.7|6480.9|6480.8|6479|6483.4|6481.1|6480.6|6478.5|498
1654558500000|2022-06-06 23:35:00|6480.9|6479.1|6483|6480|6483.1|6480.7|6479.6|6477.3|428
1654558800000|2022-06-06 23:40:00|6482.9|6479.9|6485.5|6482.5|6485.6|6483.3|6481.3|6478.8|482
1654559100000|2022-06-06 23:45:00|6485.6|6482.6|6486.6|6483.6|6487.8|6485.3|6484.6|6482.3|462
1654559400000|2022-06-06 23:50:00|6486.9|6483.9|6486.3|6483.3|6487.6|6485.6|6485.4|6483.2|498
1654559700000|2022-06-06 23:55:00|6486.4|6483.4|6484|6482.2|6487.5|6485.1|6483.9|6482.1|435
1654560000000|2022-06-07 00:00:00|6484.1|6482.3|6480.5|6478.7|6484.5|6482.7|6480.4|6478.6|509
1654560300000|2022-06-07 00:05:00|6480.4|6478.6|6482.6|6480.8|6483.3|6481.1|6478.9|6476.5|468
1654560600000|2022-06-07 00:10:00|6482.5|6480.7|6481.4|6479.6|6482.6|6480.8|6479.2|6477.4|537
1654560900000|2022-06-07 00:15:00|6481.3|6479.5|6481.2|6479.4|6482.3|6480.2|6479.4|6477.6|457
1654561200000|2022-06-07 00:20:00|6480.5|6478.7|6477|6475.2|6481|6479|6476.3|6474.1|530
1654561500000|2022-06-07 00:25:00|6477.1|6475.3|6477.6|6475.8|6479.1|6477.2|6476.2|6474.3|554
1654561800000|2022-06-07 00:30:00|6477.7|6475.9|6472.7|6470.9|6478.1|6475.9|6472.6|6470.2|582
1654562100000|2022-06-07 00:35:00|6473.4|6470.4|6477.4|6475.6|6477.6|6475.8|6472.4|6470.4|524
1654562400000|2022-06-07 00:40:00|6478.1|6475.1|6475.1|6473.3|6478.5|6476.7|6474.8|6473|489
1654562700000|2022-06-07 00:45:00|6475|6473.2|6478|6476.2|6478.4|6476.6|6474.8|6473|470
1654563000000|2022-06-07 00:50:00|6478.1|6476.3|6476.4|6474.6|6478.6|6476.8|6474.8|6473|485
1654563300000|2022-06-07 00:55:00|6476.3|6474.5|6475.8|6474|6476.7|6474.9|6474.9|6472.7|528
1654563600000|2022-06-07 01:00:00|6475.7|6473.9|6473.9|6472.1|6476.6|6474.8|6473.4|6471.6|498
1654563900000|2022-06-07 01:05:00|6473.8|6472|6473.1|6471.3|6476.4|6474.6|6472.8|6471|541
1654564200000|2022-06-07 01:10:00|6473.2|6471.4|6466.8|6465|6473.2|6471.4|6466.5|6464.3|595
1654564500000|2022-06-07 01:15:00|6466.9|6465.1|6467.4|6465.6|6470.2|6467.7|6465.2|6463.2|635
1654564800000|2022-06-07 01:20:00|6467.5|6465.7|6465.3|6463.5|6468.3|6466.1|6463.8|6462|623
1654565100000|2022-06-07 01:25:00|6465.4|6463.6|6463.2|6461.4|6465.7|6463.9|6461.6|6459.4|673
1654565400000|2022-06-07 01:30:00|6463.1|6461.3|6465.4|6463.6|6465.9|6464.1|6461|6459.2|687
1654565700000|2022-06-07 01:35:00|6465.5|6463.7|6469.2|6467.4|6472.2|6470.3|6465.3|6463.5|614
1654566000000|2022-06-07 01:40:00|6469.1|6467.3|6472.5|6470.7|6473.7|6471.4|6468.1|6465.8|655
1654566300000|2022-06-07 01:45:00|6472.9|6471.1|6470.6|6468.8|6473.7|6471.9|6469.6|6467.4|556
1654566600000|2022-06-07 01:50:00|6470.7|6468.9|6469.2|6467.4|6472.9|6471|6468.1|6466.3|615
1654566900000|2022-06-07 01:55:00|6469.3|6467.5|6470.6|6468.8|6471.3|6469.5|6468.6|6466.8|530
1654567200000|2022-06-07 02:00:00|6470.5|6468.7|6466.2|6464.4|6471.3|6469.3|6465.8|6464|503
1654567500000|2022-06-07 02:05:00|6466.3|6464.5|6464.5|6462.7|6467.3|6465.3|6464.3|6462.5|527
1654567800000|2022-06-07 02:10:00|6464.4|6462.6|6462.8|6461|6464.6|6462.8|6462.1|6460.3|475
1654568100000|2022-06-07 02:15:00|6462.9|6461.1|6463.4|6461.6|6464.4|6462.6|6462.3|6460.1|445
1654568400000|2022-06-07 02:20:00|6463.3|6461.5|6464.6|6462.8|6465.5|6463.7|6463.3|6461.5|481
1654568700000|2022-06-07 02:25:00|6464.8|6463|6464.7|6462.9|6466.8|6464.9|6463.7|6461.9|511
1654569000000|2022-06-07 02:30:00|6464.6|6462.8|6463.2|6461.4|6465.5|6463.7|6462|6460.2|534
1654569300000|2022-06-07 02:35:00|6463.3|6461.5|6463.2|6461.4|6463.9|6462.1|6462.3|6460.2|497
1654569600000|2022-06-07 02:40:00|6463|6461.2|6462.2|6460.4|6463.3|6461.5|6461.5|6459.7|524
1654569900000|2022-06-07 02:45:00|6462.1|6460.3|6459.9|6458.1|6462.3|6460.5|6458|6456.2|625
1654570200000|2022-06-07 02:50:00|6459.8|6458|6464.2|6462.4|6464.9|6463.1|6459.7|6457.9|615
1654570500000|2022-06-07 02:55:00|6464.1|6462.3|6465.2|6463.4|6466.5|6464.7|6462.9|6461.1|558
1654570800000|2022-06-07 03:00:00|6465.1|6463.3|6465.8|6464|6466.1|6464.3|6464.5|6462.7|513
1654571100000|2022-06-07 03:05:00|6465.7|6463.9|6468|6466.2|6468.4|6466.6|6465.4|6463.6|489
1654571400000|2022-06-07 03:10:00|6467.9|6466.1|6469|6467.2|6470.1|6468.3|6467|6465.2|499
1654571700000|2022-06-07 03:15:00|6468.9|6467.1|6469.9|6468.1|6471.4|6469.6|6468.8|6467|596
1654572000000|2022-06-07 03:20:00|6469.8|6468|6470.1|6468.3|6470.5|6468.7|6469.2|6467.4|601
1654572300000|2022-06-07 03:25:00|6470.2|6468.4|6471.5|6469.7|6472.9|6470.9|6469.4|6467.6|620
1654572600000|2022-06-07 03:30:00|6471.3|6469.5|6471.8|6470|6472.6|6470.8|6470.8|6469|595
1654572900000|2022-06-07 03:35:00|6472.2|6470.4|6474.1|6472.3|6474.9|6473.1|6471.7|6469.9|639
1654573200000|2022-06-07 03:40:00|6474.2|6472.4|6473|6471.2|6474.5|6472.7|6472.4|6470.6|554
1654573500000|2022-06-07 03:45:00|6473.1|6471.3|6470|6468.2|6473.8|6472|6470|6468.2|599
1654573800000|2022-06-07 03:50:00|6470.3|6468.5|6472|6470.2|6472.4|6470.6|6470.1|6468.3|595
1654574100000|2022-06-07 03:55:00|6471.9|6470.1|6470.7|6468.9|6472.3|6470.5|6470.1|6468.3|555
1654574400000|2022-06-07 04:00:00|6470.8|6469|6471.4|6469.6|6471.5|6469.7|6469.8|6468|566
1654574700000|2022-06-07 04:05:00|6471.3|6469.5|6472.3|6470.5|6473.8|6472|6471.3|6469.5|579
1654575000000|2022-06-07 04:10:00|6472.4|6470.6|6473.4|6471.6|6474.1|6472.3|6472.4|6470.6|603
1654575300000|2022-06-07 04:15:00|6473.5|6471.7|6474|6472.2|6474.4|6472.6|6472.4|6470.6|506
1654575600000|2022-06-07 04:20:00|6473.9|6472.1|6476.3|6474.5|6477|6475.2|6473.7|6471.9|504
1654575900000|2022-06-07 04:25:00|6476.4|6474.6|6479.3|6476.3|6481.5|6477.5|6476.3|6473.4|678
1654576200000|2022-06-07 04:30:00|6478.9|6476.6|6483.7|6480.7|6497.5|6495|6478.9|6475|872
1654576500000|2022-06-07 04:35:00|6483.8|6480.8|6473.6|6470.6|6485.1|6482.1|6472|6469.3|675
1654576800000|2022-06-07 04:40:00|6473.5|6470.5|6469.5|6466.5|6476.6|6473.8|6468.7|6466|692
1654577100000|2022-06-07 04:45:00|6469.2|6466.2|6469.4|6466.4|6476.8|6473.8|6468.7|6465.8|757
1654577400000|2022-06-07 04:50:00|6469.5|6466.5|6473.7|6471.9|6474.5|6472.2|6466.8|6464.3|649
1654577700000|2022-06-07 04:55:00|6473.9|6472.1|6464.6|6461.6|6475.3|6472.9|6464|6461.3|783
1654578000000|2022-06-07 05:00:00|6464.1|6462.3|6461.4|6459.6|6468.3|6465.9|6461.3|6458.8|761
1654578300000|2022-06-07 05:05:00|6461.5|6459.7|6454.4|6451.4|6462.2|6459.7|6449.2|6446.8|860
1654578600000|2022-06-07 05:10:00|6454.2|6451.2|6453.2|6451.4|6454.4|6451.9|6450|6447.5|803
1654578900000|2022-06-07 05:15:00|6453.8|6450.8|6452.2|6449.2|6455.2|6452.8|6449.9|6447.3|771
1654579200000|2022-06-07 05:20:00|6453.4|6450.4|6444.7|6441.7|6454.6|6452.1|6444|6441.6|761
1654579500000|2022-06-07 05:25:00|6444|6442.2|6445.4|6443.6|6446.7|6444.4|6441.8|6439.3|792
1654579800000|2022-06-07 05:30:00|6446|6443|6446.9|6443.9|6448.5|6445.8|6445.3|6442.5|725
1654580100000|2022-06-07 05:35:00|6447|6444|6441.9|6438.9|6447.3|6444.5|6441.3|6438.6|714
1654580400000|2022-06-07 05:40:00|6442.1|6439.1|6444.5|6442.7|6447|6444.6|6441|6438.6|702
1654580700000|2022-06-07 05:45:00|6445|6442|6445|6443.2|6447.4|6444.8|6443.1|6440.5|697
1654581000000|2022-06-07 05:50:00|6444.5|6442.7|6444.6|6441.6|6446.4|6444|6442.7|6440|721
1654581300000|2022-06-07 05:55:00|6444.7|6441.7|6445.1|6442.1|6448.6|6446.1|6443.6|6441.2|770
1654581600000|2022-06-07 06:00:00|6445.2|6442.2|6450.4|6447.4|6450.8|6448.7|6444.9|6442.2|767
1654581900000|2022-06-07 06:05:00|6449.8|6448|6446.2|6444.4|6450.7|6448.2|6444.9|6442.5|710
1654582200000|2022-06-07 06:10:00|6446.3|6444.5|6444.1|6441.1|6447.9|6445.6|6442.8|6440.4|772
1654582500000|2022-06-07 06:15:00|6444|6441|6445.3|6443.5|6445.9|6443.6|6441.6|6438.9|681
1654582800000|2022-06-07 06:20:00|6445.2|6443.4|6446.7|6444.9|6449|6447|6445.1|6443.3|621
1654583100000|2022-06-07 06:25:00|6446.6|6444.8|6450.5|6448.7|6451.2|6449|6446.4|6444.6|581
1654583400000|2022-06-07 06:30:00|6450.4|6448.6|6449.5|6447.7|6450.9|6448.8|6448.1|6445.7|616
1654583700000|2022-06-07 06:35:00|6449.4|6447.6|6454.9|6453.1|6456|6454.1|6449.4|6447.6|600
1654584000000|2022-06-07 06:40:00|6455|6453.2|6457.8|6454.8|6459.8|6456.9|6453.8|6451.1|707
1654584300000|2022-06-07 06:45:00|6457.7|6454.7|6461.4|6459.6|6462.1|6459.8|6457.1|6454.5|745
1654584600000|2022-06-07 06:50:00|6461.2|6459.4|6460.7|6458.9|6466.1|6463.5|6460.4|6458.5|649
1654584900000|2022-06-07 06:55:00|6460.5|6458.7|6456|6453|6460.6|6458.8|6455.4|6452.5|750
1654585200000|2022-06-07 07:00:00|6455.5|6453.7|6455.8|6454|6459.9|6458|6454.8|6453|751
1654585500000|2022-06-07 07:05:00|6455.9|6454.1|6460.7|6458.9|6463.5|6461.1|6455.7|6453.9|780
1654585800000|2022-06-07 07:10:00|6460.9|6459.1|6460.5|6458.7|6462.1|6460.3|6458.3|6455.9|597
1654586100000|2022-06-07 07:15:00|6460.3|6458.5|6457.3|6455.5|6462.8|6460.4|6457.1|6455.3|698
1654586400000|2022-06-07 07:20:00|6457.2|6455.4|6460.5|6458.7|6460.5|6458.7|6456.3|6454|722
1654586700000|2022-06-07 07:25:00|6460.7|6458.9|6458.7|6456.9|6461.3|6459.5|6458.1|6455.7|550
1654587000000|2022-06-07 07:30:00|6458.5|6456.7|6456.1|6454.3|6461.7|6459.9|6455.7|6453.9|631
1654587300000|2022-06-07 07:35:00|6456.2|6454.4|6455.6|6453.8|6456.9|6454.8|6453.8|6452|671
1654587600000|2022-06-07 07:40:00|6455.5|6453.7|6451.2|6449.4|6456|6454.2|6451.2|6449.4|628
1654587900000|2022-06-07 07:45:00|6451.1|6449.3|6447.3|6445.5|6451.7|6449.9|6447.2|6444.9|695
1654588200000|2022-06-07 07:50:00|6447.6|6444.6|6446.6|6444.8|6448.4|6446.1|6445.7|6443.3|733
1654588500000|2022-06-07 07:55:00|6446.8|6445|6445.2|6443.4|6447|6445.2|6444.1|6441.8|546
1654588800000|2022-06-07 08:00:00|6445.3|6443.5|6451.8|6448.8|6453.1|6450.4|6444.7|6442.6|425
1654589100000|2022-06-07 08:05:00|6451.2|6449.4|6457.8|6454.8|6457.9|6455.6|6451.1|6448.8|545
1654589400000|2022-06-07 08:10:00|6457.7|6454.7|6464.4|6461.4|6464.5|6461.9|6457.1|6454.7|574
1654589700000|2022-06-07 08:15:00|6464.2|6461.2|6462.5|6460.7|6465.3|6462.3|6461|6458.4|501
1654590000000|2022-06-07 08:20:00|6462.6|6460.8|6461.6|6459.8|6463.8|6461.5|6460.5|6458.1|395
1654590300000|2022-06-07 08:25:00|6461.7|6459.9|6461.1|6459.3|6463.8|6461.5|6460.6|6458.2|378
1654590600000|2022-06-07 08:30:00|6461.2|6459.4|6460.1|6458.3|6462.4|6460.1|6459.6|6457.5|437
1654590900000|2022-06-07 08:35:00|6460|6458.2|6462.8|6461|6464.9|6462.5|6459.9|6457.8|335
1654591200000|2022-06-07 08:40:00|6462.9|6461.1|6461.6|6459.8|6463|6461.2|6459.6|6457.3|333
1654591500000|2022-06-07 08:45:00|6461.5|6459.7|6458|6456.2|6462.6|6460.3|6456.6|6454.2|458
1654591800000|2022-06-07 08:50:00|6457.9|6456.1|6457|6454|6458.5|6456.2|6454.7|6452.3|398
1654592100000|2022-06-07 08:55:00|6457.1|6454.1|6453.3|6451.5|6458.5|6456.3|6453.2|6451.4|377
1654592400000|2022-06-07 09:00:00|6453.4|6451.6|6451|6448|6455.8|6453.6|6450.4|6448|546
1654592700000|2022-06-07 09:05:00|6451.1|6448.1|6453.6|6451.8|6454.2|6452.4|6450.4|6448|369
1654593000000|2022-06-07 09:10:00|6453.7|6451.9|6455|6453.2|6456.6|6454.8|6453.3|6451.5|354
1654593300000|2022-06-07 09:15:00|6455.1|6453.3|6457.9|6456.1|6458.7|6456.9|6455|6452.7|402
1654593600000|2022-06-07 09:20:00|6457.8|6456|6457|6455.2|6458.8|6457|6455.4|6453.6|332
1654593900000|2022-06-07 09:25:00|6457.1|6455.3|6457.8|6456|6459.2|6457.4|6456.1|6454.3|366
1654594200000|2022-06-07 09:30:00|6457.9|6456.1|6459.6|6457.8|6460.4|6458.3|6456.7|6454.9|325
1654594500000|2022-06-07 09:35:00|6459.7|6457.9|6457.3|6455.5|6459.7|6457.9|6457.3|6455.4|373
1654594800000|2022-06-07 09:40:00|6456.9|6455.1|6457.1|6455.3|6457.3|6455.5|6455.2|6453.4|307
1654595100000|2022-06-07 09:45:00|6457|6455.2|6456.6|6454.8|6457.8|6455.4|6454.6|6452.8|328
1654595400000|2022-06-07 09:50:00|6456.5|6454.7|6453.4|6451.6|6456.9|6455.1|6452.9|6451.1|317
1654595700000|2022-06-07 09:55:00|6453.5|6451.7|6456|6454.2|6456|6454.2|6452.9|6450.6|323
1654596000000|2022-06-07 10:00:00|6456.1|6454.3|6457.1|6455.3|6458.4|6456.1|6455.4|6453.6|469
1654596300000|2022-06-07 10:05:00|6457.2|6455.4|6459.6|6457.8|6460|6458.2|6456.1|6453.9|367
1654596600000|2022-06-07 10:10:00|6459.7|6457.9|6459.7|6457.9|6461.1|6459.3|6457.6|6455.8|346
1654596900000|2022-06-07 10:15:00|6459.6|6457.8|6455|6452|6459.9|6458.1|6454.3|6451.8|373
1654597200000|2022-06-07 10:20:00|6454.9|6451.9|6453.4|6451.6|6456|6453.4|6453.1|6451|372
1654597500000|2022-06-07 10:25:00|6453.5|6451.7|6452.6|6449.6|6454.8|6452.4|6452|6449.6|319
1654597800000|2022-06-07 10:30:00|6452.7|6449.7|6454.8|6453|6456.4|6454.3|6451|6448.8|394
1654598100000|2022-06-07 10:35:00|6454.9|6453.1|6458.8|6457|6460|6457.7|6454.8|6452.7|431
1654598400000|2022-06-07 10:40:00|6459|6457.2|6458.7|6455.7|6460.6|6458.5|6457|6454.6|426
1654598700000|2022-06-07 10:45:00|6458.8|6455.8|6457.6|6455.8|6460.3|6458|6457.3|6454.8|385
1654599000000|2022-06-07 10:50:00|6458.2|6455.2|6455.4|6453.6|6458.9|6456.6|6455.2|6452.8|479
1654599300000|2022-06-07 10:55:00|6455.5|6453.7|6449.8|6446.8|6456|6453.7|6447|6445.2|511
1654599600000|2022-06-07 11:00:00|6449.7|6446.7|6447.1|6445.3|6451.2|6449|6445.6|6443.2|551
1654599900000|2022-06-07 11:05:00|6447.2|6445.4|6448.2|6446.4|6450.8|6448.7|6447|6444.9|341
1654600200000|2022-06-07 11:10:00|6448|6446.2|6444.6|6442.8|6448.7|6446.3|6443.1|6441|569
1654600500000|2022-06-07 11:15:00|6444.5|6442.7|6448.1|6446.3|6448.8|6446.5|6444|6441.6|570
1654600800000|2022-06-07 11:20:00|6448.6|6445.6|6448.8|6447|6451.6|6449.3|6447|6444.6|480
1654601100000|2022-06-07 11:25:00|6448.7|6446.9|6447.3|6445.5|6449.7|6447.4|6446.5|6443.8|451
1654601400000|2022-06-07 11:30:00|6446.8|6445|6446|6444.2|6447.3|6445.1|6444.5|6442.2|420
1654601700000|2022-06-07 11:35:00|6446.1|6444.3|6443.6|6441.8|6446.5|6444.3|6442.8|6441|417
1654602000000|2022-06-07 11:40:00|6443.3|6441.5|6439.4|6437.6|6443.6|6441.8|6439.3|6436.9|357
1654602300000|2022-06-07 11:45:00|6439.5|6437.7|6438.1|6436.3|6440|6437.7|6435.4|6433|415
1654602600000|2022-06-07 11:50:00|6437.9|6436.1|6432.9|6431.1|6438.5|6436.4|6432.8|6431|371
1654602900000|2022-06-07 11:55:00|6433|6431.2|6433.5|6430.5|6434|6431.4|6430.4|6428|387
1654603200000|2022-06-07 12:00:00|6433.6|6430.6|6432.8|6431|6436.1|6433.7|6432.2|6429.8|532
1654603500000|2022-06-07 12:05:00|6432.9|6431.1|6432.7|6430.9|6435.7|6433.9|6432.4|6430.4|347
1654603800000|2022-06-07 12:10:00|6432.6|6430.8|6430.5|6428.7|6434|6432.2|6429.7|6427.9|434
1654604100000|2022-06-07 12:15:00|6430.6|6428.8|6429.3|6427.5|6433.5|6431.1|6427.9|6425.5|424
1654604400000|2022-06-07 12:20:00|6428.9|6427.1|6435.9|6434.1|6436.3|6434.5|6428.4|6426.3|459
1654604700000|2022-06-07 12:25:00|6436|6434.2|6437.3|6434.3|6439.4|6437.6|6435.7|6433.9|409
1654605000000|2022-06-07 12:30:00|6437.2|6434.2|6437.4|6435.6|6438.9|6436.5|6434.9|6433|551
1654605300000|2022-06-07 12:35:00|6437.5|6435.7|6442|6440.2|6444|6441.9|6437.5|6435.7|532
1654605600000|2022-06-07 12:40:00|6441.5|6439.7|6442.6|6440.8|6444.2|6442.4|6439.8|6438|501
1654605900000|2022-06-07 12:45:00|6442.5|6440.7|6435.4|6433.6|6443.3|6441|6435|6433.2|560
1654606200000|2022-06-07 12:50:00|6435.3|6433.5|6430.7|6428.9|6436.5|6434.7|6429.7|6427.3|428
1654606500000|2022-06-07 12:55:00|6430.6|6428.8|6428.6|6426.8|6431.3|6429.5|6426.9|6425|468
1654606800000|2022-06-07 13:00:00|6428.5|6426.7|6429.8|6428|6429.8|6428|6426.3|6424.5|499
1654607100000|2022-06-07 13:05:00|6429.7|6427.9|6429.2|6427.4|6431.6|6429.5|6428.2|6426.2|488
1654607400000|2022-06-07 13:10:00|6429.1|6427.3|6425.6|6423.8|6429.3|6427.4|6423.9|6421.5|491
1654607700000|2022-06-07 13:15:00|6425.7|6423.9|6426.7|6424.9|6430.1|6427.8|6425.1|6423.1|532
1654608000000|2022-06-07 13:20:00|6427.1|6424.1|6431|6429.2|6432.3|6430.5|6426.1|6423.7|520
1654608300000|2022-06-07 13:25:00|6430.9|6429.1|6436.6|6434.8|6436.9|6435.1|6430.7|6428.9|470
1654608600000|2022-06-07 13:30:00|6436.7|6434.9|6441.2|6439.4|6441.3|6439.5|6434.3|6432.1|691
1654608900000|2022-06-07 13:35:00|6441.3|6439.5|6440.7|6438.9|6443.5|6441.1|6438.6|6436.8|600
1654609200000|2022-06-07 13:40:00|6440.6|6438.8|6444.6|6442.8|6446.5|6444.7|6440.2|6438.4|554
1654609500000|2022-06-07 13:45:00|6444.7|6442.9|6460.5|6458.7|6460.6|6458.8|6444.7|6442.9|657
1654609800000|2022-06-07 13:50:00|6460.6|6458.8|6460.3|6457.3|6464.4|6462|6459.7|6457.2|670
1654610100000|2022-06-07 13:55:00|6460.4|6458.6|6458.2|6456.4|6464.6|6462.5|6457.2|6454.7|626
1654610400000|2022-06-07 14:00:00|6458.1|6456.3|6457.9|6456.1|6459.9|6457.7|6455.2|6453.3|696
1654610700000|2022-06-07 14:05:00|6457.8|6456|6456.3|6454.5|6460.5|6458.1|6454|6452.2|639
1654611000000|2022-06-07 14:10:00|6456.2|6454.4|6452.1|6450.3|6457.3|6455.5|6451.8|6449.6|562
1654611300000|2022-06-07 14:15:00|6452|6450.2|6453.3|6451.5|6454.1|6452.3|6451.1|6449.3|581
1654611600000|2022-06-07 14:20:00|6453.4|6451.6|6456.7|6454.9|6458.8|6457|6452|6450.2|552
1654611900000|2022-06-07 14:25:00|6456.8|6455|6467.5|6465.7|6468.2|6465.8|6456|6453.8|558
1654612200000|2022-06-07 14:30:00|6467.4|6465.6|6470.9|6469.1|6471.7|6469.3|6465.5|6463.5|542
1654612500000|2022-06-07 14:35:00|6470.8|6469|6470.6|6467.6|6473.4|6471.6|6468.3|6466.5|514
1654612800000|2022-06-07 14:40:00|6470.2|6468.4|6476.7|6474.9|6480.9|6478.5|6470.2|6467.9|639
1654613100000|2022-06-07 14:45:00|6476.8|6475|6480.7|6478.9|6481.6|6479.2|6475.2|6472.8|614
1654613400000|2022-06-07 14:50:00|6480.6|6478.8|6480.8|6479|6482.3|6479.3|6477.9|6475.1|549
1654613700000|2022-06-07 14:55:00|6480.7|6478.9|6478.7|6476.9|6480.8|6479|6475.7|6473.6|621
1654614000000|2022-06-07 15:00:00|6479.2|6476.2|6476.2|6474.4|6480.5|6478.1|6476.2|6474.1|510
1654614300000|2022-06-07 15:05:00|6476.4|6474.6|6477.1|6475.3|6477.5|6475.7|6475|6473.2|490
1654614600000|2022-06-07 15:10:00|6477.2|6475.4|6478.7|6476.9|6480.9|6479.1|6475.9|6474.1|438
1654614900000|2022-06-07 15:15:00|6478.5|6476.7|6474.8|6473|6481.1|6479.3|6473.9|6471.5|420
1654615200000|2022-06-07 15:20:00|6474.9|6473.1|6473.9|6472.1|6475.6|6473.7|6473.3|6471|389
1654615500000|2022-06-07 15:25:00|6473.6|6471.8|6474.1|6472.3|6475.4|6473.6|6473.1|6471.3|317
1654615800000|2022-06-07 15:30:00|6474|6472.2|6471|6469.2|6474.1|6472.3|6470.7|6468.9|433
1654616100000|2022-06-07 15:35:00|6471.1|6469.3|6473.1|6471.3|6473.1|6471.3|6469.3|6467.5|462
1654616400000|2022-06-07 15:40:00|6473|6471.2|6473.9|6472.1|6474.8|6473|6472.1|6470.3|391
1654616700000|2022-06-07 15:45:00|6473.8|6472|6470.8|6469|6475|6473.2|6470.4|6468.6|377
1654617000000|2022-06-07 15:50:00|6470.7|6468.9|6473.7|6471.9|6475.8|6473.5|6470.1|6468.3|398
1654617300000|2022-06-07 15:55:00|6473.6|6471.8|6475.2|6473.4|6475.6|6473.8|6473.3|6471.5|373
1654617600000|2022-06-07 16:00:00|6475.1|6473.3|6473.4|6471.6|6475.8|6474|6472.7|6470.9|284
1654617900000|2022-06-07 16:05:00|6473.3|6471.5|6473.1|6471.3|6473.9|6472.1|6470.7|6468.9|325
1654618200000|2022-06-07 16:10:00|6473|6471.2|6472.5|6470.7|6474.3|6472.1|6471.9|6469.8|349
1654618500000|2022-06-07 16:15:00|6472.4|6470.6|6469.6|6467.8|6473.2|6471.3|6468.9|6466.5|357
1654618800000|2022-06-07 16:20:00|6469.5|6467.7|6470.9|6469.1|6471|6469.2|6468.3|6466.2|334
1654619100000|2022-06-07 16:25:00|6470.8|6469|6474.5|6472.7|6474.5|6472.7|6470.5|6468.7|343
1654619400000|2022-06-07 16:30:00|6474.4|6472.6|6478|6476.2|6480.5|6478.1|6473.4|6471.6|366
1654619700000|2022-06-07 16:35:00|6477.8|6476|6477.1|6475.3|6478.9|6476.2|6474.8|6472.3|444
1654620000000|2022-06-07 16:40:00|6477.2|6475.4|6474.8|6473|6479.2|6476.8|6473.8|6471.4|381
1654620300000|2022-06-07 16:45:00|6474.7|6472.9|6474.9|6473.1|6476.7|6474.5|6474.3|6472.3|338
1654620600000|2022-06-07 16:50:00|6475|6473.2|6476.8|6475|6477.6|6475.8|6473.9|6471.7|362
1654620900000|2022-06-07 16:55:00|6476.9|6475.1|6477.2|6475.4|6478.4|6476.4|6476.7|6474.6|359
1654621200000|2022-06-07 17:00:00|6477.5|6475.7|6477.1|6475.3|6477.7|6475.9|6474.6|6472.8|376
1654621500000|2022-06-07 17:05:00|6476.8|6475|6478.1|6476.3|6478.8|6476.9|6475.2|6473.2|327
1654621800000|2022-06-07 17:10:00|6478.4|6476.6|6473.4|6471.6|6478.5|6476.7|6473|6470.8|376
1654622100000|2022-06-07 17:15:00|6473.5|6471.7|6473.5|6471.7|6474.4|6472.3|6472.3|6470.3|411
1654622400000|2022-06-07 17:20:00|6473.4|6471.6|6476|6473|6476.9|6475.1|6473.4|6471.6|325
1654622700000|2022-06-07 17:25:00|6475.5|6473.7|6474|6472.2|6477.5|6475.2|6473.9|6471.7|353
1654623000000|2022-06-07 17:30:00|6474.6|6471.6|6475.4|6472.4|6476.8|6474.3|6473.3|6470.9|331
1654623300000|2022-06-07 17:35:00|6475.3|6472.3|6474.5|6472.7|6476.1|6473.8|6473.5|6471.2|334
1654623600000|2022-06-07 17:40:00|6474.4|6472.6|6478.5|6476.7|6478.8|6477|6473.7|6471.4|293
1654623900000|2022-06-07 17:45:00|6478.4|6476.6|6476.5|6474.7|6479.3|6477.3|6474.5|6472.7|330
1654624200000|2022-06-07 17:50:00|6476.6|6474.8|6474|6472.2|6477|6475.2|6474|6472.2|256
1654624500000|2022-06-07 17:55:00|6473.8|6472|6473|6471.2|6474.5|6472.7|6472.9|6471.1|330
1654624800000|2022-06-07 18:00:00|6472.9|6471.1|6475.9|6474.1|6475.9|6474.1|6471.6|6469.8|331
1654625100000|2022-06-07 18:05:00|6476.1|6474.3|6481.5|6479.7|6482|6480|6475.9|6474.1|288
1654625400000|2022-06-07 18:10:00|6481.7|6479.9|6482.5|6480.7|6483.3|6481.1|6481.6|6479.4|320
1654625700000|2022-06-07 18:15:00|6483.1|6480.1|6485.6|6482.6|6485.6|6483.2|6481.5|6479.2|332
1654626000000|2022-06-07 18:20:00|6485.5|6482.5|6485.9|6482.9|6486.7|6484.3|6483.1|6480.1|320
1654626300000|2022-06-07 18:25:00|6486|6483|6489.6|6486.6|6489.7|6487.2|6485|6482.4|320
1654626600000|2022-06-07 18:30:00|6489.5|6486.5|6492.6|6489.6|6493|6490.4|6488.6|6486.2|406
1654626900000|2022-06-07 18:35:00|6491.9|6490.1|6494.1|6492.3|6495.6|6493.3|6490.5|6488.1|442
1654627200000|2022-06-07 18:40:00|6494.2|6492.4|6492.2|6490.4|6496.4|6494|6491.5|6489.2|413
1654627500000|2022-06-07 18:45:00|6491.9|6490.1|6491.4|6489.6|6494.2|6492.4|6490.6|6488.3|387
1654627800000|2022-06-07 18:50:00|6491.1|6489.3|6491.5|6489.7|6492.6|6490.6|6490.2|6488.2|340
1654628100000|2022-06-07 18:55:00|6491.4|6489.6|6494.6|6490.6|6494.6|6491.8|6488.7|6486.6|413
1654628400000|2022-06-07 19:00:00|6497.5|6493.5|6494.8|6493|6497.5|6493.5|6492.9|6489.4|213
1654628700000|2022-06-07 19:05:00|6494.9|6493.1|6495.3|6493.5|6495.4|6493.6|6493.8|6492|246
1654629000000|2022-06-07 19:10:00|6495.4|6493.6|6493.1|6491.3|6496.5|6494.2|6492.6|6490.8|267
1654629300000|2022-06-07 19:15:00|6493.2|6491.4|6495|6493.2|6495|6493.2|6493|6491.2|266
1654629600000|2022-06-07 19:20:00|6494.9|6493.1|6495.1|6493.3|6496.6|6494.7|6494.8|6492.6|218
1654629900000|2022-06-07 19:25:00|6495.2|6493.4|6494.7|6491.7|6495.6|6493.6|6492.9|6491.1|363
1654630200000|2022-06-07 19:30:00|6494.6|6491.6|6496.7|6494.9|6497|6495.2|6493.3|6491.5|343
1654630500000|2022-06-07 19:35:00|6496.8|6495|6500|6498.2|6500.2|6498.3|6496.5|6494.4|308
1654630800000|2022-06-07 19:40:00|6500.1|6498.3|6498.7|6496.9|6500.2|6498.4|6498.6|6496.8|296
1654631100000|2022-06-07 19:45:00|6498.8|6497|6496.7|6494.9|6499|6497|6496.1|6493.8|323
1654631400000|2022-06-07 19:50:00|6496.6|6494.8|6498.5|6496.7|6499.4|6497|6496.6|6494.8|360
1654631700000|2022-06-07 19:55:00|6498.4|6496.6|6496.2|6494.4|6498.9|6497.1|6495.8|6493.6|411
1654632000000|2022-06-07 20:00:00|6496.3|6494.5|6495.3|6492.3|6496.3|6494.5|6494.7|6492.2|212
1654632300000|2022-06-07 20:05:00|6495.2|6492.2|6494.1|6492.3|6495.5|6493.1|6493.4|6491|258
1654632600000|2022-06-07 20:10:00|6494.6|6491.6|6495.5|6492.5|6495.7|6493.3|6493.9|6491.5|217
1654632900000|2022-06-07 20:15:00|6495.6|6492.6|6495.1|6492.1|6495.6|6493.3|6494.4|6492|171
1654633200000|2022-06-07 20:20:00|6494.6|6492.8|6495|6493.2|6495.6|6493.3|6494.5|6492.3|119
1654633500000|2022-06-07 20:25:00|6494.9|6493.1|6493.1|6490.1|6496.2|6493.8|6492.3|6490|104
1654633800000|2022-06-07 20:30:00|6493.2|6490.2|6492|6490.2|6493.9|6491.5|6491.8|6489.4|149
1654634100000|2022-06-07 20:35:00|6492.5|6490.7|6491.7|6489.9|6492.8|6490.7|6491.6|6489.3|305
1654634400000|2022-06-07 20:40:00|6492.3|6489.3|6493.1|6491.3|6493.9|6491.6|6491.7|6489.2|140
1654634700000|2022-06-07 20:45:00|6493.6|6490.6|6492.6|6489.6|6493.7|6491.2|6491.8|6489.1|80
1654635000000|2022-06-07 20:50:00|6492.5|6489.5|6492.3|6489.3|6492.8|6490.3|6492|6489.1|161
1654635300000|2022-06-07 20:55:00|6492.5|6489.5|6493.8|6489.8|6495.2|6491.2|6490.4|6487.8|199
1654635600000|2022-06-07 21:00:00|6495.5|6491.5|6495.4|6491.4|6499.2|6495.2|6492.6|6488.6|71
1654635900000|2022-06-07 21:05:00|6493.8|6489.8|6493.3|6489.3|6495.7|6491.7|6491.6|6487.6|109
1654636200000|2022-06-07 21:10:00|6494|6490|6493.4|6489.4|6494.2|6490.2|6491.4|6487.4|145
1654636500000|2022-06-07 21:15:00|6493.5|6489.5|6493|6489|6494.3|6490.3|6491.8|6487.8|136
1654636800000|2022-06-07 21:20:00|6493.1|6489.1|6492|6488|6493.7|6489.7|6490.2|6486.2|157
1654637100000|2022-06-07 21:25:00|6491.9|6487.9|6494.1|6490.1|6495.9|6491.9|6485|6481|250
1654637400000|2022-06-07 21:30:00|6493.7|6489.7|6490.8|6486.8|6494.2|6490.2|6489.3|6485.3|201
1654637700000|2022-06-07 21:35:00|6490.5|6486.5|6490.6|6486.6|6492|6488|6489.7|6485.7|207
1654638000000|2022-06-07 21:40:00|6490.3|6486.3|6490.5|6486.5|6491.9|6487.9|6489.7|6485.7|145
1654638300000|2022-06-07 21:45:00|6491.1|6487.1|6491.3|6487.3|6492|6488|6490.3|6486.3|130
1654638600000|2022-06-07 21:50:00|6490.8|6486.8|6492.7|6488.7|6492.7|6488.7|6489.6|6485.6|176
1654638900000|2022-06-07 21:55:00|6492.8|6488.8|6492.3|6488.3|6493.2|6489.2|6490.9|6486.9|159
1654639200000|2022-06-07 22:00:00|6492.9|6488.9|6494|6490.2|6495.4|6491.4|6492.7|6488.7|170
1654639500000|2022-06-07 22:05:00|6494.1|6490.1|6493|6489.9|6494.1|6490.4|6492.9|6489.4|152
1654639800000|2022-06-07 22:10:00|6493.1|6490.1|6492.7|6489.7|6493.6|6490.1|6491.4|6488.4|225
1654640100000|2022-06-07 22:15:00|6492.6|6489.6|6490.5|6487.5|6492.7|6489.7|6489.8|6487.3|168
1654640400000|2022-06-07 22:20:00|6490.4|6487.4|6490.7|6487.7|6491.1|6488.1|6490.2|6487.2|156
1654640700000|2022-06-07 22:25:00|6490.5|6487.5|6490.4|6487.4|6490.9|6487.9|6490|6487|98
1654641000000|2022-06-07 22:30:00|6490.6|6487.6|6490|6487|6490.6|6487.6|6489.6|6486.6|127
1654641300000|2022-06-07 22:35:00|6489.9|6486.9|6488.7|6485.7|6490.2|6487.2|6487.4|6484.8|157
1654641600000|2022-06-07 22:40:00|6488.8|6485.8|6489.7|6486.7|6489.9|6486.9|6488.7|6485.7|187
1654641900000|2022-06-07 22:45:00|6489.6|6486.6|6488.3|6485.3|6489.7|6486.7|6488.1|6485.1|312
1654642200000|2022-06-07 22:50:00|6488.2|6485.2|6491.5|6488.5|6491.7|6488.7|6487.9|6484.9|254
1654642500000|2022-06-07 22:55:00|6491.4|6488.4|6491|6487.9|6492.6|6489.6|6489.5|6486.5|157
1654642800000|2022-06-07 23:00:00|6490.5|6487.5|6490.8|6487.8|6491.2|6488.2|6489.8|6486.8|110
1654643100000|2022-06-07 23:05:00|6491.1|6488.1|6490.1|6487.1|6491.3|6488.3|6489.1|6486.1|214
1654643400000|2022-06-07 23:10:00|6490|6487|6488.9|6485.9|6491.6|6488.6|6488.7|6485.7|277
1654643700000|2022-06-07 23:15:00|6489|6486|6489.3|6486.3|6490|6487.5|6487.9|6485.7|348
1654644000000|2022-06-07 23:20:00|6489.4|6486.4|6488.2|6485.2|6489.5|6486.8|6488|6485|175
1654644300000|2022-06-07 23:25:00|6488.1|6485.1|6486.8|6483.8|6488.7|6486.2|6486.2|6483.5|300
1654644600000|2022-06-07 23:30:00|6486.7|6483.7|6486.5|6483.5|6487.9|6484.9|6485.8|6482.8|331
1654644900000|2022-06-07 23:35:00|6486.6|6483.6|6485.7|6483.9|6487|6484.5|6485.4|6483|335
1654645200000|2022-06-07 23:40:00|6485.8|6484|6486.1|6483.1|6486.9|6484.3|6485.3|6483|288
1654645500000|2022-06-07 23:45:00|6486|6483|6484.7|6481.7|6486.2|6483.7|6484|6481.5|317
1654645800000|2022-06-07 23:50:00|6484|6482.2|6482.2|6479.2|6484.4|6482.2|6481.5|6478.9|307
1654646100000|2022-06-07 23:55:00|6482.1|6479.1|6481.8|6478.8|6483.1|6480.5|6479.9|6477.5|281
1654646400000|2022-06-08 00:00:00|6481.3|6479.5|6479.7|6477.9|6483.8|6481.4|6478.5|6476|516
1654646700000|2022-06-08 00:05:00|6479.6|6477.8|6479.8|6476.8|6480.4|6478.1|6477.2|6474.8|417
1654647000000|2022-06-08 00:10:00|6479.2|6477.4|6481|6479.2|6481.5|6479.6|6477.6|6475.4|372
1654647300000|2022-06-08 00:15:00|6481.1|6479.3|6480.9|6479.1|6482.2|6480.2|6480.1|6477.7|343
1654647600000|2022-06-08 00:20:00|6481|6479.2|6479.1|6477.3|6481|6479.2|6477.5|6475.1|256
1654647900000|2022-06-08 00:25:00|6479.2|6477.4|6478.2|6476.4|6479.8|6477.9|6475.9|6473.8|351
1654648200000|2022-06-08 00:30:00|6478.3|6476.5|6479.5|6477.7|6481|6478.8|6478.3|6476.5|359
1654648500000|2022-06-08 00:35:00|6479.4|6477.6|6480.1|6478.3|6481|6479.2|6479.1|6476.7|337
1654648800000|2022-06-08 00:40:00|6480.2|6478.4|6482.4|6480.6|6483.2|6481.1|6479.9|6477.6|322
1654649100000|2022-06-08 00:45:00|6482.3|6480.5|6480.5|6478.7|6484.5|6482.4|6480|6478.2|418
1654649400000|2022-06-08 00:50:00|6480.6|6478.8|6482.2|6479.2|6482.9|6481.1|6480.5|6478.2|428
1654649700000|2022-06-08 00:55:00|6482.1|6479.1|6478.7|6475.7|6483.3|6481.2|6477.7|6475.4|413
1654650000000|2022-06-08 01:00:00|6478|6476.2|6474.3|6472.5|6478.9|6476.8|6474.2|6471.9|458
1654650300000|2022-06-08 01:05:00|6474.2|6472.4|6473.7|6471.9|6475.2|6472.8|6472.6|6470.1|462
1654650600000|2022-06-08 01:10:00|6473.6|6471.8|6472.3|6470.5|6474.6|6472.8|6471|6469.2|415
1654650900000|2022-06-08 01:15:00|6472.4|6470.6|6479.1|6477.3|6482|6479.3|6472.4|6470.6|598
1654651200000|2022-06-08 01:20:00|6479.2|6477.4|6477|6475.2|6479.8|6477.4|6474.5|6471.5|539
1654651500000|2022-06-08 01:25:00|6477.9|6474.9|6480|6477|6480.6|6478.3|6476.2|6473.8|588
1654651800000|2022-06-08 01:30:00|6480.2|6477.2|6478.3|6476.5|6481.1|6478.9|6477.2|6475.2|556
1654652100000|2022-06-08 01:35:00|6478.4|6476.6|6480.5|6477.5|6482.6|6480.2|6478.3|6476.3|515
1654652400000|2022-06-08 01:40:00|6480.6|6477.6|6479.6|6476.6|6481.4|6479|6477.6|6475.1|507
1654652700000|2022-06-08 01:45:00|6479.5|6476.5|6476|6474.2|6479.6|6476.9|6475.6|6473.8|527
1654653000000|2022-06-08 01:50:00|6476.1|6474.3|6473.2|6470.2|6477.3|6475.1|6472|6469.7|467
1654653300000|2022-06-08 01:55:00|6473.3|6470.3|6474|6472.2|6475.3|6473.5|6471.5|6469.7|347
1654653600000|2022-06-08 02:00:00|6473.9|6472.1|6477.9|6474.9|6480.6|6478.3|6473.2|6471.4|462
1654653900000|2022-06-08 02:05:00|6477.8|6474.8|6478.1|6476.3|6479.8|6477.7|6476.7|6474.3|418
1654654200000|2022-06-08 02:10:00|6478|6476.2|6477.9|6476.1|6480.5|6478.2|6477.5|6475.1|545
1654654500000|2022-06-08 02:15:00|6477.8|6476|6480|6478.2|6480.5|6478.3|6477.7|6475.3|426
1654654800000|2022-06-08 02:20:00|6479.9|6478.1|6478.2|6476.4|6481|6478.9|6477.4|6474.9|375
1654655100000|2022-06-08 02:25:00|6478.3|6476.5|6478.7|6476.9|6480|6477.6|6478.1|6476|286
1654655400000|2022-06-08 02:30:00|6478.8|6477|6480.6|6478.8|6481.5|6479.7|6478.4|6476.2|264
1654655700000|2022-06-08 02:35:00|6480.7|6478.9|6486.6|6484.8|6487.3|6485|6480.6|6478.8|390
1654656000000|2022-06-08 02:40:00|6486.5|6484.7|6483.5|6480.5|6486.6|6484.8|6482.2|6479.8|325
1654656300000|2022-06-08 02:45:00|6483.4|6480.4|6479.8|6478|6484.3|6481.9|6479|6476.7|396
1654656600000|2022-06-08 02:50:00|6479.7|6477.9|6478.1|6476.3|6481.5|6479|6478.1|6475.7|403
1654656900000|2022-06-08 02:55:00|6478|6476.2|6478.5|6475.5|6480|6478.2|6477.3|6475.5|422
1654657200000|2022-06-08 03:00:00|6478|6476.2|6478.7|6475.7|6479.2|6477.2|6477.1|6475.3|378
1654657500000|2022-06-08 03:05:00|6478.4|6475.4|6470.5|6468.7|6478.9|6477.1|6469.5|6467.4|490
1654657800000|2022-06-08 03:10:00|6470.7|6468.9|6464.4|6462.6|6471.4|6469|6464.4|6462.6|426
1654658100000|2022-06-08 03:15:00|6464.5|6462.7|6462.5|6460.7|6468.7|6466.4|6461.8|6459.6|582
1654658400000|2022-06-08 03:20:00|6462.4|6460.6|6464.7|6462.9|6466.1|6463.7|6461.8|6459.4|521
1654658700000|2022-06-08 03:25:00|6464.6|6462.8|6465|6462|6466|6463.6|6463.6|6461.2|545
1654659000000|2022-06-08 03:30:00|6464.5|6462.7|6463.2|6460.2|6466.9|6464.5|6461.7|6459.1|386
1654659300000|2022-06-08 03:35:00|6463.3|6460.3|6464|6462.2|6466.2|6463.6|6462.6|6460.2|460
1654659600000|2022-06-08 03:40:00|6463.9|6462.1|6459.5|6456.5|6464.9|6462.3|6458.4|6456|462
1654659900000|2022-06-08 03:45:00|6458.9|6457.1|6461.3|6459.5|6462.2|6459.8|6458.8|6456.3|397
1654660200000|2022-06-08 03:50:00|6461.2|6459.4|6462.1|6459.1|6462.7|6460.3|6461|6458.6|413
1654660500000|2022-06-08 03:55:00|6461.2|6459.4|6462.2|6459.2|6463.1|6460.6|6460|6457.7|362
1654660800000|2022-06-08 04:00:00|6462.3|6459.3|6460|6457|6463.7|6461.2|6458.4|6456.1|344
1654661100000|2022-06-08 04:05:00|6460.1|6457.1|6460.4|6457.4|6460.8|6458.2|6458.7|6456.1|348
1654661400000|2022-06-08 04:10:00|6460.3|6457.3|6460.9|6457.9|6461|6458.7|6458.2|6455.8|378
1654661700000|2022-06-08 04:15:00|6460.8|6457.8|6463.9|6462.1|6464.8|6462.9|6460.2|6457.7|359
1654662000000|2022-06-08 04:20:00|6464|6462.2|6464.4|6462.6|6464.7|6462.8|6462.8|6460.6|296
1654662300000|2022-06-08 04:25:00|6464.3|6462.5|6463.1|6461.3|6465|6462.8|6462.9|6460.8|326
1654662600000|2022-06-08 04:30:00|6463.2|6461.4|6461.6|6459.8|6463.5|6461.4|6461|6458.8|348
1654662900000|2022-06-08 04:35:00|6461.5|6459.7|6458.1|6456.3|6461.7|6459.9|6457.6|6455.8|336
1654663200000|2022-06-08 04:40:00|6458|6456.2|6459.3|6457.5|6460.1|6457.8|6458|6456.1|355
1654663500000|2022-06-08 04:45:00|6459.2|6457.4|6460.1|6458.3|6460.9|6458.5|6458.4|6456.2|318
1654663800000|2022-06-08 04:50:00|6460.7|6457.7|6458.4|6456.6|6460.9|6458.6|6458.2|6456.1|290
1654664100000|2022-06-08 04:55:00|6458.6|6456.8|6457|6455.2|6460|6457.7|6456.9|6455.1|321
1654664400000|2022-06-08 05:00:00|6456.7|6454.9|6459.9|6458.1|6460.5|6458.3|6456.7|6454.9|384
1654664700000|2022-06-08 05:05:00|6459.8|6458|6463.8|6462|6463.8|6462|6459.1|6457|343
1654665000000|2022-06-08 05:10:00|6464.5|6461.5|6462.1|6460.3|6464.5|6462.1|6462|6459.7|463
1654665300000|2022-06-08 05:15:00|6462.2|6460.4|6460.2|6457.2|6463.4|6461|6459.4|6457.1|398
1654665600000|2022-06-08 05:20:00|6459.9|6456.9|6458.6|6456.8|6461.9|6459.5|6458.6|6456.1|373
1654665900000|2022-06-08 05:25:00|6458.5|6456.7|6459|6456|6459.9|6457.7|6457.2|6454.7|377
1654666200000|2022-06-08 05:30:00|6458.4|6456.6|6460.3|6458.5|6462.8|6460.3|6457.9|6455.5|412
1654666500000|2022-06-08 05:35:00|6460.8|6457.8|6461|6459.2|6461.6|6459.8|6459.1|6456.8|372
1654666800000|2022-06-08 05:40:00|6460.9|6459.1|6460.3|6458.5|6463.5|6461.4|6460|6458.2|306
1654667100000|2022-06-08 05:45:00|6460.2|6458.4|6459.9|6458.1|6461.5|6459.3|6458.3|6456.2|326
1654667400000|2022-06-08 05:50:00|6460|6458.2|6460|6458.2|6461.6|6459.4|6459.1|6456.8|360
1654667700000|2022-06-08 05:55:00|6459.8|6458|6459.2|6456.2|6460.1|6458.3|6457.6|6455.4|394
1654668000000|2022-06-08 06:00:00|6459.6|6456.6|6459.8|6458|6465.7|6463|6456.8|6454.4|517
1654668300000|2022-06-08 06:05:00|6459.7|6457.9|6461.4|6459.6|6463.9|6461.4|6458|6455.6|511
1654668600000|2022-06-08 06:10:00|6461.1|6459.3|6458.1|6456.3|6461.6|6459.8|6458|6456.2|399
1654668900000|2022-06-08 06:15:00|6458|6456.2|6459.4|6457.6|6461|6459.2|6457.4|6455.6|464
1654669200000|2022-06-08 06:20:00|6459.3|6457.5|6459.4|6457.6|6459.9|6458.1|6456.4|6454.6|531
1654669500000|2022-06-08 06:25:00|6459.5|6457.7|6460.6|6457.6|6461.8|6459.3|6458.1|6455.9|544
1654669800000|2022-06-08 06:30:00|6460.7|6457.7|6462.2|6460.4|6465.9|6463.4|6460.2|6457.7|561
1654670100000|2022-06-08 06:35:00|6462.8|6459.8|6461.9|6460.1|6465.6|6463.3|6461.4|6459.3|384
1654670400000|2022-06-08 06:40:00|6461.8|6460|6459.5|6457.7|6461.8|6460|6459|6457.2|385
1654670700000|2022-06-08 06:45:00|6459.6|6457.8|6458.5|6456.7|6460.9|6458.6|6457.3|6455|296
1654671000000|2022-06-08 06:50:00|6458.4|6456.6|6456.2|6454.4|6460.1|6458.3|6455.3|6453.3|461
1654671300000|2022-06-08 06:55:00|6456.1|6454.3|6458.1|6456.3|6459.4|6457.6|6455.4|6453.3|424
1654671600000|2022-06-08 07:00:00|6457.9|6456.1|6458.1|6456.3|6459.2|6456.8|6455|6452.8|522
1654671900000|2022-06-08 07:05:00|6458.2|6456.4|6455.5|6453.7|6459.5|6457.5|6455|6453.2|478
1654672200000|2022-06-08 07:10:00|6455.6|6453.8|6458.3|6456.5|6459.3|6457.2|6454.2|6452.3|434
1654672500000|2022-06-08 07:15:00|6458.4|6456.6|6457.4|6455.6|6459.5|6457.7|6455.6|6453.8|486
1654672800000|2022-06-08 07:20:00|6457.5|6455.7|6454|6452.2|6458.2|6456|6453|6451.1|438
1654673100000|2022-06-08 07:25:00|6454.6|6451.6|6458|6456.2|6458.7|6456.9|6454|6451.6|458
1654673400000|2022-06-08 07:30:00|6458.1|6456.3|6461.2|6458.2|6461.6|6459.2|6457.7|6455.9|422
1654673700000|2022-06-08 07:35:00|6461.3|6458.3|6459|6457.2|6461.7|6459.1|6457.9|6456|383
1654674000000|2022-06-08 07:40:00|6459.1|6457.3|6461.5|6459.7|6461.7|6459.8|6458.7|6456.4|444
1654674300000|2022-06-08 07:45:00|6460.9|6459.1|6457.7|6454.7|6461|6459.2|6456.6|6454.2|488
1654674600000|2022-06-08 07:50:00|6457.1|6455.3|6452.7|6450.9|6457.6|6455.5|6452.1|6450.3|476
1654674900000|2022-06-08 07:55:00|6452.8|6451|6453|6451.2|6455.2|6453.4|6451.9|6450.1|439
1654675200000|2022-06-08 08:00:00|6453.6|6450.6|6449.8|6448|6453.7|6451.9|6449|6447.2|444
1654675500000|2022-06-08 08:05:00|6450.3|6448.5|6451.1|6449.3|6451.8|6450|6449.2|6447.4|364
1654675800000|2022-06-08 08:10:00|6451.4|6449.6|6450.5|6448.7|6453.7|6451.9|6449.8|6448|411
1654676100000|2022-06-08 08:15:00|6450.6|6448.8|6447.8|6446|6450.9|6449.1|6444.8|6442.5|473
1654676400000|2022-06-08 08:20:00|6447.9|6446.1|6449|6447.2|6449.6|6447.6|6446.6|6444.4|394
1654676700000|2022-06-08 08:25:00|6448.8|6447|6445.5|6443.7|6450|6447.7|6444.9|6442.6|334
1654677000000|2022-06-08 08:30:00|6445.6|6443.8|6442.3|6440.5|6445.6|6443.8|6440.4|6438.4|400
1654677300000|2022-06-08 08:35:00|6442.4|6440.6|6440.9|6439.1|6444|6441.8|6440.9|6438.9|446
1654677600000|2022-06-08 08:40:00|6441|6439.2|6440.4|6438.6|6441.4|6439.5|6438.2|6436.4|384
1654677900000|2022-06-08 08:45:00|6440.9|6439.1|6443.2|6441.4|6444.4|6442.2|6440.5|6438.6|478
1654678200000|2022-06-08 08:50:00|6443.8|6440.8|6443.4|6440.4|6445.2|6442.7|6440.8|6438.3|454
1654678500000|2022-06-08 08:55:00|6443.5|6440.5|6441.4|6438.4|6443.5|6441.2|6440.5|6438|448
1654678800000|2022-06-08 09:00:00|6441.5|6438.5|6438.6|6436.8|6443.9|6441.5|6438.5|6436.1|473
1654679100000|2022-06-08 09:05:00|6438.7|6436.9|6436.8|6435|6439.4|6437.3|6436.1|6434|463
1654679400000|2022-06-08 09:10:00|6436.7|6434.9|6439.4|6437.6|6440.6|6438.6|6436.4|6434.6|376
1654679700000|2022-06-08 09:15:00|6439.5|6437.7|6443|6441.2|6444.8|6442.9|6439.5|6437.1|415
1654680000000|2022-06-08 09:20:00|6442.9|6441.1|6444.1|6441.1|6444.2|6442.4|6442|6439.5|377
1654680300000|2022-06-08 09:25:00|6444|6441|6443.5|6441.7|6446.6|6444.2|6443.1|6441|408
1654680600000|2022-06-08 09:30:00|6443.6|6441.8|6445.5|6443.7|6446.6|6444.5|6443.4|6441.6|366
1654680900000|2022-06-08 09:35:00|6445.4|6443.6|6447.8|6446|6448.2|6446|6443.2|6441.1|363
1654681200000|2022-06-08 09:40:00|6447.7|6445.9|6450.6|6447.6|6451.7|6449.4|6446.7|6444.9|357
1654681500000|2022-06-08 09:45:00|6450.7|6447.7|6449.2|6447.4|6451.4|6448.9|6447.7|6445.9|348
1654681800000|2022-06-08 09:50:00|6449.1|6447.3|6447.5|6445.7|6449.9|6447.7|6447|6444.7|385
1654682100000|2022-06-08 09:55:00|6447.6|6445.8|6446.8|6443.8|6449.4|6447.6|6446.2|6443.8|359
1654682400000|2022-06-08 10:00:00|6446.7|6443.7|6449.1|6447.3|6449.1|6447.3|6444.6|6442.8|352
1654682700000|2022-06-08 10:05:00|6449.4|6447.6|6448.9|6447.1|6449.5|6447.7|6446.2|6444.4|421
1654683000000|2022-06-08 10:10:00|6448.8|6447|6449.9|6448.1|6451.9|6449.8|6448.7|6446.9|358
1654683300000|2022-06-08 10:15:00|6450|6448.2|6448.8|6447|6451.5|6449.7|6448.5|6446.7|325
1654683600000|2022-06-08 10:20:00|6448.7|6446.9|6447.5|6445.7|6450.5|6448.3|6447.4|6445|381
1654683900000|2022-06-08 10:25:00|6447.4|6445.6|6447.6|6445.8|6449.6|6447.8|6446.8|6445|287
1654684200000|2022-06-08 10:30:00|6447.5|6445.7|6447.5|6445.7|6448.3|6446.5|6445.7|6443.9|308
1654684500000|2022-06-08 10:35:00|6447.6|6445.8|6450.2|6448.4|6451|6449.2|6446.6|6444.8|229
1654684800000|2022-06-08 10:40:00|6450.3|6448.5|6448.9|6447.1|6452.9|6451.1|6448.5|6446.7|291
1654685100000|2022-06-08 10:45:00|6449|6447.2|6451.1|6449.3|6452|6450.2|6449|6446.8|368
1654685400000|2022-06-08 10:50:00|6451|6449.2|6451.9|6450.1|6452.7|6450.9|6450.2|6448.4|360
1654685700000|2022-06-08 10:55:00|6451.8|6450|6451.3|6448.3|6452.8|6451|6450.2|6448.3|314
1654686000000|2022-06-08 11:00:00|6451.4|6448.4|6451.7|6449.9|6452.2|6450.4|6448.4|6446.3|349
1654686300000|2022-06-08 11:05:00|6451.8|6450|6455.6|6453.8|6456.1|6454|6451.5|6449.7|417
1654686600000|2022-06-08 11:10:00|6455.5|6453.7|6455.5|6453.7|6457.1|6455.3|6453.3|6451|314
1654686900000|2022-06-08 11:15:00|6455.6|6453.8|6459.2|6457.4|6459.8|6458|6455.1|6453.3|330
1654687200000|2022-06-08 11:20:00|6458.9|6457.1|6455.8|6454|6459.8|6458|6454.9|6452.9|352
1654687500000|2022-06-08 11:25:00|6455.9|6454.1|6458.9|6457.1|6459.1|6457.2|6455.5|6453.2|375
1654687800000|2022-06-08 11:30:00|6459|6457.2|6460.3|6458.5|6462.1|6459.8|6457.3|6454.9|381
1654688100000|2022-06-08 11:35:00|6460.4|6458.6|6457.8|6454.8|6462.5|6460.2|6456.8|6454.7|445
1654688400000|2022-06-08 11:40:00|6456.8|6455|6455.7|6453.9|6457.9|6455.5|6454.6|6452.2|419
1654688700000|2022-06-08 11:45:00|6455.9|6454.1|6455|6452|6457|6454.7|6454|6451.5|351
1654689000000|2022-06-08 11:50:00|6454.6|6451.6|6456.4|6454.6|6457.2|6455.4|6453.9|6451.5|327
1654689300000|2022-06-08 11:55:00|6456.3|6454.5|6457.1|6455.3|6457.9|6455.7|6455.3|6453.5|359
1654689600000|2022-06-08 12:00:00|6457|6455.2|6457.5|6455.7|6458.9|6456.7|6455.7|6453.6|397
1654689900000|2022-06-08 12:05:00|6457.6|6455.8|6453.6|6451.8|6458.2|6456|6453.4|6451.1|389
1654690200000|2022-06-08 12:10:00|6453.5|6451.7|6452.6|6450.8|6453.8|6451.7|6451.8|6449.4|362
1654690500000|2022-06-08 12:15:00|6452.5|6450.7|6452.6|6450.8|6453.3|6451|6449.4|6447.1|405
1654690800000|2022-06-08 12:20:00|6452.3|6450.5|6445.7|6443.9|6454|6452.1|6444.7|6442.2|433
1654691100000|2022-06-08 12:25:00|6446.3|6443.3|6441.1|6439.3|6446.6|6444.2|6441.1|6438.8|517
1654691400000|2022-06-08 12:30:00|6440.9|6439.1|6442|6440.2|6443.3|6441.2|6439.3|6436.9|497
1654691700000|2022-06-08 12:35:00|6441.9|6440.1|6448|6446.2|6448.6|6446.2|6441.3|6439.2|504
1654692000000|2022-06-08 12:40:00|6447.9|6446.1|6450.9|6449.1|6451.6|6449.2|6446.3|6444.5|478
1654692300000|2022-06-08 12:45:00|6451|6449.2|6452.1|6450.3|6455.1|6453.1|6450.5|6448.4|486
1654692600000|2022-06-08 12:50:00|6452.2|6450.4|6449.9|6448.1|6453.8|6451.5|6448.3|6446.5|482
1654692900000|2022-06-08 12:55:00|6450|6448.2|6453.4|6451.6|6456.8|6454.5|6449.5|6447.7|396
1654693200000|2022-06-08 13:00:00|6453.5|6451.7|6455.6|6453.8|6458.3|6456.2|6451.9|6450.1|503
1654693500000|2022-06-08 13:05:00|6455.5|6453.7|6460|6458.2|6461|6458.8|6455.3|6453.5|461
1654693800000|2022-06-08 13:10:00|6459.9|6458.1|6464|6462.2|6464.4|6462.2|6459|6457.2|401
1654694100000|2022-06-08 13:15:00|6464.1|6462.3|6460.8|6459|6464.5|6462.7|6460.3|6458.4|446
1654694400000|2022-06-08 13:20:00|6461.3|6458.3|6463.2|6461.4|6464.5|6462.1|6460.3|6458.1|406
1654694700000|2022-06-08 13:25:00|6463.1|6461.3|6465.4|6463.6|6465.9|6463.6|6462.8|6460.8|391
1654695000000|2022-06-08 13:30:00|6465.6|6463.8|6462.6|6460.8|6466.3|6463.9|6458.7|6456.3|660
1654695300000|2022-06-08 13:35:00|6462.8|6461|6470.6|6467.6|6470.9|6468.4|6462.2|6460.4|572
1654695600000|2022-06-08 13:40:00|6470|6468.2|6468.5|6466.7|6470.1|6468.3|6465.6|6463.6|674
1654695900000|2022-06-08 13:45:00|6468.6|6466.8|6468.3|6466.5|6469.9|6468|6465.4|6463.3|530
1654696200000|2022-06-08 13:50:00|6468.2|6466.4|6470.9|6469.1|6473.8|6471.8|6467.5|6465.3|542
1654696500000|2022-06-08 13:55:00|6471|6469.2|6468.9|6465.9|6474.4|6472.1|6468.4|6465.9|587
1654696800000|2022-06-08 14:00:00|6469.4|6466.4|6469.3|6467.5|6469.9|6467.5|6464.4|6462.5|686
1654697100000|2022-06-08 14:05:00|6469.5|6467.7|6468.7|6466.9|6473.2|6470.8|6468|6465.4|545
1654697400000|2022-06-08 14:10:00|6468.8|6467|6465.4|6462.4|6470.4|6468.2|6464.7|6462.2|506
1654697700000|2022-06-08 14:15:00|6465.7|6462.7|6471.3|6469.5|6472|6469.6|6465|6462.4|680
1654698000000|2022-06-08 14:20:00|6471.9|6468.9|6471.3|6469.5|6474.5|6472.2|6469.8|6467.6|564
1654698300000|2022-06-08 14:25:00|6471.2|6469.4|6473.1|6470.1|6473.6|6471.6|6468.4|6466.6|496
1654698600000|2022-06-08 14:30:00|6472.9|6469.9|6469.5|6467.7|6474.2|6472.4|6469|6466.4|556
1654698900000|2022-06-08 14:35:00|6469.7|6467.9|6469.5|6467.7|6471|6469.1|6465.9|6464.1|398
1654699200000|2022-06-08 14:40:00|6469.4|6467.6|6464.7|6462.9|6470|6468.2|6463.2|6460.8|502
1654699500000|2022-06-08 14:45:00|6464.6|6462.8|6461.5|6459.7|6468.7|6466.3|6460.8|6458.5|577
1654699800000|2022-06-08 14:50:00|6462.2|6459.2|6465.2|6462.2|6466.9|6464.3|6461.5|6459.1|592
1654700100000|2022-06-08 14:55:00|6464.3|6462.5|6465.8|6464|6468|6465.3|6464.2|6461.8|562
1654700400000|2022-06-08 15:00:00|6466.1|6464.3|6463.9|6462.1|6466.9|6465.1|6462.6|6460.8|476
1654700700000|2022-06-08 15:05:00|6463.8|6462|6468.2|6466.4|6468.7|6466.4|6463.8|6462|395
1654701000000|2022-06-08 15:10:00|6468.3|6466.5|6471.8|6470|6472|6470.2|6467.8|6466|413
1654701300000|2022-06-08 15:15:00|6472.1|6470.3|6472.3|6470.5|6473.2|6471.4|6470.8|6469|384
1654701600000|2022-06-08 15:20:00|6472.4|6470.6|6470.2|6468.4|6473.7|6471.9|6469.4|6467.6|353
1654701900000|2022-06-08 15:25:00|6470|6468.2|6469.1|6467.3|6471.2|6469.4|6468.5|6466.7|318
1654702200000|2022-06-08 15:30:00|6469|6467.2|6471.8|6470|6471.9|6470.1|6467.9|6466.1|378
1654702500000|2022-06-08 15:35:00|6471.7|6469.9|6474.4|6472.6|6475.4|6473.6|6471.7|6469.9|310
1654702800000|2022-06-08 15:40:00|6474.3|6472.5|6470.3|6468.5|6476|6474.2|6470|6468.2|334
1654703100000|2022-06-08 15:45:00|6470.6|6468.8|6471.3|6469.5|6472.7|6470.9|6470.2|6468.4|355
1654703400000|2022-06-08 15:50:00|6471.4|6469.6|6472.6|6470.8|6473.7|6471.9|6471.3|6469.5|380
1654703700000|2022-06-08 15:55:00|6472.7|6470.9|6471.3|6469.5|6473.8|6472|6470.4|6468.2|333
1654704000000|2022-06-08 16:00:00|6471.2|6469.4|6472.5|6470.7|6474.3|6472.1|6470.2|6468|315
1654704300000|2022-06-08 16:05:00|6472.4|6470.6|6468.6|6466.8|6472.5|6470.7|6466.7|6464.4|336
1654704600000|2022-06-08 16:10:00|6469.1|6467.3|6468.9|6467.1|6469.9|6468.1|6468.2|6466.1|278
1654704900000|2022-06-08 16:15:00|6469|6467.2|6470.1|6468.3|6470.8|6468.7|6467.3|6465.4|350
1654705200000|2022-06-08 16:20:00|6470.2|6468.4|6468.1|6466.3|6470.3|6468.5|6466.7|6464.3|349
1654705500000|2022-06-08 16:25:00|6468.8|6465.8|6468.3|6466.5|6468.8|6466.5|6465.9|6463.5|374
1654705800000|2022-06-08 16:30:00|6468.2|6466.4|6465.4|6463.6|6469.5|6467|6463.7|6461.2|385
1654706100000|2022-06-08 16:35:00|6465.3|6463.5|6462.1|6460.3|6465.7|6463.9|6462.1|6460.3|304
1654706400000|2022-06-08 16:40:00|6462|6460.2|6457.6|6455.8|6462.7|6460.9|6457.6|6455.8|408
1654706700000|2022-06-08 16:45:00|6457.7|6455.9|6459.3|6457.5|6459.9|6458.1|6455.9|6454.1|387
1654707000000|2022-06-08 16:50:00|6459.2|6457.4|6459|6457.2|6461.3|6459.5|6457.2|6455.2|418
1654707300000|2022-06-08 16:55:00|6458.9|6457.1|6459.8|6458|6461.2|6459|6457.6|6455.4|373
1654707600000|2022-06-08 17:00:00|6459.7|6457.9|6457.1|6455.3|6460.2|6458.1|6455.4|6453.3|400
1654707900000|2022-06-08 17:05:00|6457|6455.2|6457.5|6455.7|6459.5|6457.5|6456.6|6454.5|331
1654708200000|2022-06-08 17:10:00|6457.6|6455.8|6451.6|6449.8|6458.1|6456.3|6451.6|6449.8|392
1654708500000|2022-06-08 17:15:00|6452|6450.2|6453.4|6451.6|6453.5|6451.7|6451.1|6449.3|432
1654708800000|2022-06-08 17:20:00|6453.2|6451.4|6454.2|6452.4|6454.7|6452.9|6452.3|6450.5|417
1654709100000|2022-06-08 17:25:00|6454.3|6452.5|6454.1|6452.3|6455|6453.2|6451.9|6450.1|398
1654709400000|2022-06-08 17:30:00|6454.2|6452.4|6449.3|6447.5|6454.2|6452.4|6448.7|6446.9|364
1654709700000|2022-06-08 17:35:00|6449.4|6447.6|6445.7|6443.9|6449.4|6447.6|6445.7|6443.9|394
1654710000000|2022-06-08 17:40:00|6445.8|6444|6447.5|6445.7|6448.7|6446.8|6444.9|6443.1|350
1654710300000|2022-06-08 17:45:00|6447.6|6445.8|6451.1|6449.3|6451.6|6449.8|6447.5|6445.7|295
1654710600000|2022-06-08 17:50:00|6451.3|6449.5|6450.9|6449.1|6451.5|6449.7|6449.7|6447.9|272
1654710900000|2022-06-08 17:55:00|6451|6449.2|6450.8|6449|6452.6|6450.8|6450|6448.2|238
1654711200000|2022-06-08 18:00:00|6450.7|6448.9|6450.1|6448.3|6452.2|6450.4|6448.9|6447.1|379
1654711500000|2022-06-08 18:05:00|6450|6448.2|6450.2|6448.4|6451.3|6449.5|6449.4|6447.6|294
1654711800000|2022-06-08 18:10:00|6450.3|6448.5|6452.3|6450.5|6453.8|6452|6449.6|6447.8|277
1654712100000|2022-06-08 18:15:00|6452.4|6450.6|6451.5|6449.7|6453.2|6451.4|6450.4|6448.6|360
1654712400000|2022-06-08 18:20:00|6451.3|6449.5|6450.9|6449.1|6452.9|6450.5|6450.3|6448.4|382
1654712700000|2022-06-08 18:25:00|6451|6449.2|6448.3|6446.5|6451.9|6449.8|6445.9|6444.1|332
1654713000000|2022-06-08 18:30:00|6448.4|6446.6|6448.4|6446.6|6450.5|6448.7|6447.9|6446.1|312
1654713300000|2022-06-08 18:35:00|6448.5|6446.7|6447.5|6445.7|6449.4|6447.6|6446.5|6444.7|299
1654713600000|2022-06-08 18:40:00|6447.3|6445.5|6449.8|6448|6449.8|6448|6447.1|6445.3|304
1654713900000|2022-06-08 18:45:00|6449.5|6447.7|6450.6|6448.8|6451.5|6449.7|6449.3|6447.5|346
1654714200000|2022-06-08 18:50:00|6450.7|6448.9|6448.6|6446.8|6450.7|6448.9|6448.4|6446.3|370
1654714500000|2022-06-08 18:55:00|6448.4|6446.6|6449.6|6447.8|6451.1|6449|6447|6445.2|326
1654714800000|2022-06-08 19:00:00|6449.5|6447.7|6446.8|6445|6450.3|6447.9|6445.6|6443.8|297
1654715100000|2022-06-08 19:05:00|6446.5|6444.7|6445|6443.2|6446.6|6444.8|6444.4|6442.6|245
1654715400000|2022-06-08 19:10:00|6444.9|6443.1|6448.9|6447.1|6449.7|6447.9|6444.7|6442.9|282
1654715700000|2022-06-08 19:15:00|6448.8|6447|6448.4|6446.6|6449.5|6447.7|6447.2|6445|296
1654716000000|2022-06-08 19:20:00|6448.5|6446.7|6449.5|6447.7|6451|6449.2|6448.2|6445.9|301
1654716300000|2022-06-08 19:25:00|6449.7|6447.9|6450.8|6449|6451.1|6449.1|6449.7|6447.9|215
1654716600000|2022-06-08 19:30:00|6450.9|6449.1|6452|6450.2|6452.5|6450.7|6449.9|6448|280
1654716900000|2022-06-08 19:35:00|6452.1|6450.3|6451.8|6450|6452.7|6450.9|6451.2|6449|221
1654717200000|2022-06-08 19:40:00|6451.4|6449.6|6448.9|6447.1|6452|6449.9|6448.7|6446|302
1654717500000|2022-06-08 19:45:00|6449.2|6447.4|6449|6446|6450.2|6447.7|6447.6|6445.4|435
1654717800000|2022-06-08 19:50:00|6449.1|6447.3|6449.3|6447.5|6450.1|6447.8|6447.9|6445.9|409
1654718100000|2022-06-08 19:55:00|6449.4|6447.6|6450.6|6448.8|6451.6|6449.2|6448.2|6446|465
1654718400000|2022-06-08 20:00:00|6450.7|6448.9|6450|6448.2|6451.5|6449.2|6449.9|6447.9|282
1654718700000|2022-06-08 20:05:00|6450.1|6448.3|6451.3|6449.5|6452.1|6449.7|6449.8|6448|204
1654719000000|2022-06-08 20:10:00|6450.9|6449.1|6450.5|6448.7|6451.6|6449.3|6450.3|6448.4|212
1654719300000|2022-06-08 20:15:00|6450.4|6448.6|6451.4|6449.6|6452|6449.7|6450.3|6447.9|165
1654719600000|2022-06-08 20:20:00|6451.2|6449.4|6450.1|6448.3|6451.9|6449.6|6450.1|6447.8|195
1654719900000|2022-06-08 20:25:00|6450.2|6448.4|6450.5|6448.7|6450.8|6448.9|6450|6447.6|204
1654720200000|2022-06-08 20:30:00|6450.4|6448.6|6448.9|6447.1|6450.4|6448.6|6448.8|6447|212
1654720500000|2022-06-08 20:35:00|6448.8|6447|6447.5|6445.7|6449.2|6447.1|6447.3|6445|198
1654720800000|2022-06-08 20:40:00|6447.4|6445.6|6447.5|6445.7|6448.6|6446.3|6446.9|6444.5|153
1654721100000|2022-06-08 20:45:00|6448|6445|6448.7|6445.7|6450.2|6447.7|6446.7|6444.1|232
1654721400000|2022-06-08 20:50:00|6448.4|6446.6|6450.1|6447.1|6451|6448.6|6448.4|6445.9|187
1654721700000|2022-06-08 20:55:00|6450.4|6447.4|6444.9|6440.9|6457.5|6453.5|6444.9|6440.9|279
1654722000000|2022-06-08 21:00:00|6449.7|6445.7|6444.6|6440.6|6450|6446|6442|6438|95
1654722300000|2022-06-08 21:05:00|6446.5|6442.5|6445.2|6441.2|6449.1|6445.1|6443.3|6439.3|209
1654722600000|2022-06-08 21:10:00|6444.9|6440.9|6446.7|6442.7|6448.6|6444.6|6443.2|6439.2|262
1654722900000|2022-06-08 21:15:00|6447|6443|6448.6|6444.6|6449.1|6445.1|6444.6|6440.6|240
1654723200000|2022-06-08 21:20:00|6446|6442|6447.7|6443.7|6448.9|6444.9|6445.6|6441.6|132
1654723500000|2022-06-08 21:25:00|6446.3|6442.3|6446.8|6442.8|6449|6445|6444.6|6440.6|179
1654723800000|2022-06-08 21:30:00|6447.8|6443.8|6446.9|6442.9|6448.7|6444.7|6445.8|6441.8|181
1654724100000|2022-06-08 21:35:00|6446|6442|6446.8|6442.8|6448.8|6444.8|6445.7|6441.7|144
1654724400000|2022-06-08 21:40:00|6446.7|6442.7|6446.7|6442.7|6449.9|6445.9|6445.2|6441.2|187
1654724700000|2022-06-08 21:45:00|6448|6444|6448.2|6444.2|6450.3|6446.3|6447.2|6443.2|120
1654725000000|2022-06-08 21:50:00|6448.4|6444.4|6448.1|6444.1|6448.4|6444.4|6446.5|6442.5|82
1654725300000|2022-06-08 21:55:00|6448.2|6444.2|6448.3|6444.3|6448.4|6444.4|6447|6443|140
1654725600000|2022-06-08 22:00:00|6447|6443|6448.8|6445.8|6449.5|6446.5|6447|6443|213
1654725900000|2022-06-08 22:05:00|6448.9|6445.9|6446.3|6443.3|6449.4|6446.1|6446.2|6443.2|176
1654726200000|2022-06-08 22:10:00|6446.4|6443.4|6447.2|6444.2|6447.5|6444.5|6445.9|6442.9|145
1654726500000|2022-06-08 22:15:00|6447.3|6444.3|6448.4|6445.4|6449.5|6446.3|6447.2|6444.2|156
1654726800000|2022-06-08 22:20:00|6448.3|6445.3|6449.3|6446.3|6449.5|6446.5|6447.6|6444.5|138
1654727100000|2022-06-08 22:25:00|6449.2|6446.2|6449.4|6446.4|6450.2|6447.2|6449.1|6446.1|120
1654727400000|2022-06-08 22:30:00|6449.3|6446.3|6449.3|6446.3|6449.5|6446.5|6447.6|6445|141
1654727700000|2022-06-08 22:35:00|6449.4|6446.4|6449|6446|6449.8|6446.8|6448.6|6445.6|123
1654728000000|2022-06-08 22:40:00|6448.9|6445.9|6449|6446|6449.2|6446.2|6448.2|6445.2|73
1654728300000|2022-06-08 22:45:00|6449.1|6446.1|6448.5|6445.5|6449.1|6446.1|6447.5|6445|82
1654728600000|2022-06-08 22:50:00|6448.4|6445.4|6447.3|6444.3|6448.7|6445.7|6446.6|6443.6|106
1654728900000|2022-06-08 22:55:00|6447.4|6444.4|6448|6445|6448.5|6445.5|6446.7|6444.1|201
1654729200000|2022-06-08 23:00:00|6447.8|6444.8|6446.4|6444.6|6448.1|6445.1|6446.3|6443.9|139
1654729500000|2022-06-08 23:05:00|6447|6444|6449.3|6446.3|6449.3|6446.8|6446.4|6443.9|149
1654729800000|2022-06-08 23:10:00|6449.2|6446.2|6448.9|6445.9|6449.4|6446.5|6448.1|6445.5|259
1654730100000|2022-06-08 23:15:00|6448.8|6445.8|6449.8|6446.8|6450|6447|6448.1|6445.5|178
1654730400000|2022-06-08 23:20:00|6449.9|6446.9|6450.8|6447.8|6451.3|6448.6|6449.7|6446.7|140
1654730700000|2022-06-08 23:25:00|6450.7|6447.7|6452.2|6449.2|6452.5|6449.5|6450.7|6447.7|169
1654731000000|2022-06-08 23:30:00|6451.5|6448.5|6451.9|6448.9|6453.1|6450.3|6451.3|6448.3|193
1654731300000|2022-06-08 23:35:00|6452|6449|6450.8|6447.8|6452.3|6449.7|6450.1|6447.7|185
1654731600000|2022-06-08 23:40:00|6450.9|6447.9|6447|6445.2|6451.2|6448.6|6447|6444.6|194
1654731900000|2022-06-08 23:45:00|6447.1|6445.3|6446|6444.2|6448|6445.5|6445.8|6443.4|160
1654732200000|2022-06-08 23:50:00|6446.1|6444.3|6443.9|6442.1|6446.3|6444.3|6443.9|6442.1|272
1654732500000|2022-06-08 23:55:00|6444.1|6442.3|6443.6|6441.8|6445.8|6443.4|6443.2|6441.2|359
1654732800000|2022-06-09 00:00:00|6443.5|6441.7|6443.1|6441.3|6445.9|6443.5|6441.3|6438.9|434
1654733100000|2022-06-09 00:05:00|6442.9|6441.1|6446.6|6444.8|6447.4|6445.5|6441.9|6439.8|351
1654733400000|2022-06-09 00:10:00|6446.7|6444.9|6447|6445.2|6448.9|6446.6|6446.1|6444.3|344
1654733700000|2022-06-09 00:15:00|6446.9|6445.1|6446.6|6444.8|6447.2|6445.4|6443.8|6442|325
1654734000000|2022-06-09 00:20:00|6446.7|6444.9|6448.3|6446.5|6449.9|6447.5|6446|6444.2|325
1654734300000|2022-06-09 00:25:00|6448.2|6446.4|6447|6445.2|6449.2|6447.4|6446.3|6444.5|321
1654734600000|2022-06-09 00:30:00|6446.9|6445.1|6444.9|6443.1|6447.3|6445.4|6444.7|6442.6|385
1654734900000|2022-06-09 00:35:00|6445|6443.2|6442|6440.2|6445.2|6443.4|6441.7|6439.8|301
1654735200000|2022-06-09 00:40:00|6441.9|6440.1|6435.8|6434|6442.3|6440.5|6435.4|6433.4|387
1654735500000|2022-06-09 00:45:00|6435.9|6434.1|6440.2|6438.4|6440.5|6438.7|6435.9|6434.1|359
1654735800000|2022-06-09 00:50:00|6440.3|6438.5|6440.9|6437.9|6441.4|6438.9|6439|6436.8|370
1654736100000|2022-06-09 00:55:00|6440.8|6437.8|6441.7|6439.9|6442.5|6440.3|6438.5|6436|355
1654736400000|2022-06-09 01:00:00|6441.8|6440|6438.9|6437.1|6442.5|6440.5|6437.3|6434.8|471
1654736700000|2022-06-09 01:05:00|6439.1|6437.3|6440.2|6438.4|6441.4|6439.6|6438.6|6436.5|336
1654737000000|2022-06-09 01:10:00|6440.1|6438.3|6439.2|6437.4|6441.8|6439.8|6438.1|6435.8|378
1654737300000|2022-06-09 01:15:00|6439.1|6437.3|6439.2|6437.4|6441.4|6439.4|6438.4|6436.2|403
1654737600000|2022-06-09 01:20:00|6439.1|6437.3|6441|6439.2|6441|6439.2|6438.6|6436.6|328
1654737900000|2022-06-09 01:25:00|6440.9|6439.1|6438.3|6436.5|6441.4|6439.6|6438|6436.2|355
1654738200000|2022-06-09 01:30:00|6438.4|6436.6|6443.1|6441.3|6443.3|6441.5|6438.4|6436.6|454
1654738500000|2022-06-09 01:35:00|6443.2|6441.4|6434.9|6431.9|6443.3|6441.5|6434.3|6431.9|406
1654738800000|2022-06-09 01:40:00|6435|6432|6438|6436.2|6440.3|6437.9|6434.9|6431.9|476
1654739100000|2022-06-09 01:45:00|6438.1|6436.3|6437.4|6435.6|6438.6|6436.8|6435.9|6433.9|471
1654739400000|2022-06-09 01:50:00|6437.3|6435.5|6439.9|6438.1|6440.8|6439|6436.6|6434.8|381
1654739700000|2022-06-09 01:55:00|6440|6438.2|6435.6|6433.8|6441|6439.2|6435.5|6433.7|447
1654740000000|2022-06-09 02:00:00|6436|6433|6440.3|6438.5|6440.4|6438.6|6435|6432.6|532
1654740300000|2022-06-09 02:05:00|6440.4|6438.6|6438.8|6437|6441.1|6439.3|6437.6|6435.8|369
1654740600000|2022-06-09 02:10:00|6438.7|6436.9|6438.5|6436.7|6440|6438.2|6437.6|6435.8|400
1654740900000|2022-06-09 02:15:00|6438.6|6436.8|6436.1|6434.3|6439|6437.2|6435.1|6433.3|387
1654741200000|2022-06-09 02:20:00|6436.2|6434.4|6434.4|6432.6|6436.4|6434.5|6434.1|6431.8|351
1654741500000|2022-06-09 02:25:00|6434.3|6432.5|6434.7|6432.9|6435.7|6433.4|6433.5|6431.1|467
1654741800000|2022-06-09 02:30:00|6434.8|6433|6438.3|6436.5|6438.3|6436.5|6434.5|6432.2|335
1654742100000|2022-06-09 02:35:00|6438.2|6436.4|6439.9|6438.1|6440.9|6439.1|6438.2|6436.4|328
1654742400000|2022-06-09 02:40:00|6440|6438.2|6438.3|6436.5|6441.3|6439.5|6437.6|6435.8|414
1654742700000|2022-06-09 02:45:00|6438.4|6436.6|6442.3|6440.5|6443.3|6441.5|6438|6436.2|368
1654743000000|2022-06-09 02:50:00|6442.2|6440.4|6445.3|6442.3|6445.3|6443|6441.2|6439.3|312
1654743300000|2022-06-09 02:55:00|6444.8|6443|6445.5|6442.5|6446.1|6443.9|6443|6440.9|334
1654743600000|2022-06-09 03:00:00|6445.7|6442.7|6450|6448.2|6452.2|6449.7|6444.7|6442.4|451
1654743900000|2022-06-09 03:05:00|6449.9|6448.1|6444.7|6442.9|6449.9|6448.1|6444.7|6442.3|329
1654744200000|2022-06-09 03:10:00|6445.3|6442.3|6444.9|6441.9|6446.2|6443.8|6444.3|6441.7|325
1654744500000|2022-06-09 03:15:00|6444.8|6441.8|6445.5|6443.7|6446|6443.8|6443|6440.6|356
1654744800000|2022-06-09 03:20:00|6445.4|6443.6|6445.2|6443.4|6446.2|6444.4|6444.2|6442.1|231
1654745100000|2022-06-09 03:25:00|6445|6443.2|6445.3|6443.5|6446.4|6444.4|6444.7|6442.3|291
1654745400000|2022-06-09 03:30:00|6445.2|6443.4|6446.3|6443.3|6446.4|6444.2|6444.4|6442.1|320
1654745700000|2022-06-09 03:35:00|6445.3|6443.5|6448|6446.2|6449.8|6447.7|6444.9|6443.1|284
1654746000000|2022-06-09 03:40:00|6448.1|6446.3|6449.4|6447.6|6450.2|6448|6447.4|6445.6|323
1654746300000|2022-06-09 03:45:00|6449.3|6447.5|6455.6|6453.8|6456.2|6454|6449.3|6447.2|393
1654746600000|2022-06-09 03:50:00|6455.8|6454|6452.9|6451.1|6456.7|6454.9|6452.7|6450.9|424
1654746900000|2022-06-09 03:55:00|6452.8|6451|6452.3|6449.3|6454.4|6452.1|6451.6|6449.1|390
1654747200000|2022-06-09 04:00:00|6452.2|6449.2|6452.1|6449.1|6452.9|6450.6|6450.9|6448.3|313
1654747500000|2022-06-09 04:05:00|6452.2|6449.2|6449|6447.2|6453.1|6451|6449|6447.2|289
1654747800000|2022-06-09 04:10:00|6449.5|6447.7|6450.9|6447.9|6452.4|6450.3|6448.8|6447|298
1654748100000|2022-06-09 04:15:00|6451|6448|6451.7|6449.9|6452.2|6450.4|6450.7|6448|362
1654748400000|2022-06-09 04:20:00|6451.6|6449.8|6455.6|6453.8|6456.1|6454.3|6451.6|6449.8|329
1654748700000|2022-06-09 04:25:00|6455.7|6453.9|6451.2|6448.2|6456.6|6454.8|6450.7|6448.2|321
1654749000000|2022-06-09 04:30:00|6451|6449.2|6454.5|6451.5|6455.1|6452.1|6451|6448.5|305
1654749300000|2022-06-09 04:35:00|6454.4|6451.4|6453.4|6451.6|6455.4|6453.1|6453.3|6451.3|291
1654749600000|2022-06-09 04:40:00|6453.5|6451.7|6451.7|6449.9|6454.5|6452.3|6451.7|6449.9|281
1654749900000|2022-06-09 04:45:00|6451.8|6450|6452.3|6450.5|6453.2|6451.2|6451.7|6449.8|333
1654750200000|2022-06-09 04:50:00|6452.4|6450.6|6453.8|6452|6454.8|6452.9|6452.2|6450.4|256
1654750500000|2022-06-09 04:55:00|6453.7|6451.9|6451.9|6450.1|6454|6452.2|6451.6|6449.5|256
1654750800000|2022-06-09 05:00:00|6451.8|6450|6452.2|6450.4|6454.3|6452.5|6450.7|6448.7|334
1654751100000|2022-06-09 05:05:00|6452.3|6450.5|6453.1|6451.3|6455.3|6453.5|6452.2|6450.1|367
1654751400000|2022-06-09 05:10:00|6453.2|6451.4|6449.1|6447.3|6454.5|6452.1|6449.1|6447.3|323
1654751700000|2022-06-09 05:15:00|6449.7|6446.7|6449.4|6447.6|6450.2|6448.4|6447.4|6445.6|300
1654752000000|2022-06-09 05:20:00|6449.3|6447.5|6447.6|6445.8|6450.6|6448.8|6447|6445.2|280
1654752300000|2022-06-09 05:25:00|6447.5|6445.7|6448.4|6446.6|6449.4|6447.6|6447.5|6445.7|336
1654752600000|2022-06-09 05:30:00|6448.5|6446.7|6448.3|6446.5|6449.4|6447.6|6446.6|6444.8|330
1654752900000|2022-06-09 05:35:00|6448|6446.2|6448.4|6445.4|6452.5|6450.1|6447.5|6445.3|472
1654753200000|2022-06-09 05:40:00|6448.3|6445.3|6446.9|6445.1|6449.4|6446.9|6445.8|6443.6|328
1654753500000|2022-06-09 05:45:00|6446.8|6445|6447.8|6446|6448.9|6447.1|6444.9|6442.9|405
1654753800000|2022-06-09 05:50:00|6448|6446.2|6445.4|6442.4|6449.6|6447.1|6444.2|6441.8|432
1654754100000|2022-06-09 05:55:00|6445.5|6442.5|6446.4|6443.4|6448.7|6446.5|6444.5|6441.9|450
1654754400000|2022-06-09 06:00:00|6446.5|6443.5|6445|6443.2|6447.9|6444.9|6442.8|6440.9|507
1654754700000|2022-06-09 06:05:00|6444.9|6443.1|6444.6|6442.8|6446|6444|6441.7|6439.7|417
1654755000000|2022-06-09 06:10:00|6444.5|6442.7|6443.5|6440.5|6445.1|6443.1|6442.1|6439.9|390
1654755300000|2022-06-09 06:15:00|6443.4|6440.4|6444.4|6441.4|6446.2|6443.8|6440.8|6438.8|381
1654755600000|2022-06-09 06:20:00|6444.5|6441.5|6447.7|6445.9|6448.4|6446.3|6443.9|6441.5|370
1654755900000|2022-06-09 06:25:00|6447.6|6445.8|6445.4|6442.4|6448.4|6446.2|6441.8|6438.8|454
1654756200000|2022-06-09 06:30:00|6445.5|6442.5|6443.4|6440.4|6446.8|6444.2|6442|6439.6|337
1654756500000|2022-06-09 06:35:00|6443.3|6440.3|6445.2|6442.2|6445.5|6442.8|6442.7|6440.2|372
1654756800000|2022-06-09 06:40:00|6445.3|6442.3|6440.6|6438.8|6445.8|6442.9|6439.6|6437.2|473
1654757100000|2022-06-09 06:45:00|6440.7|6438.9|6441.9|6440.1|6444|6441.7|6440.1|6437.7|456
1654757400000|2022-06-09 06:50:00|6442.4|6439.4|6444.6|6442.8|6445.1|6443.3|6441.3|6438.8|378
1654757700000|2022-06-09 06:55:00|6444.5|6442.7|6449.2|6447.4|6450.4|6448.1|6444.4|6442.6|452
1654758000000|2022-06-09 07:00:00|6449.3|6447.5|6449.3|6446.3|6451.2|6448.9|6446.3|6443.9|506
1654758300000|2022-06-09 07:05:00|6449.4|6446.4|6450.7|6448.9|6451.3|6449|6447.3|6445|477
1654758600000|2022-06-09 07:10:00|6451.3|6448.3|6446.5|6444.7|6451.3|6449.4|6446.2|6444|464
1654758900000|2022-06-09 07:15:00|6446.6|6444.8|6449.2|6446.2|6449.6|6447.2|6445.1|6442.9|469
1654759200000|2022-06-09 07:20:00|6449.1|6446.1|6452.8|6451|6454|6451.7|6448.4|6445.9|472
1654759500000|2022-06-09 07:25:00|6452.7|6450.9|6447.4|6444.4|6454.1|6451.8|6446.6|6444.3|494
1654759800000|2022-06-09 07:30:00|6447.5|6444.5|6445.6|6443.8|6447.7|6445.3|6442.3|6440.4|522
1654760100000|2022-06-09 07:35:00|6445.7|6443.9|6446.1|6444.3|6447|6444.6|6442.9|6440.6|532
1654760400000|2022-06-09 07:40:00|6445.7|6443.9|6443.4|6440.4|6448.3|6446|6441.5|6439.1|563
1654760700000|2022-06-09 07:45:00|6443.2|6440.2|6443.1|6441.3|6444.1|6441.9|6441.5|6439.1|469
1654761000000|2022-06-09 07:50:00|6443.2|6441.4|6443.1|6440.1|6447.3|6445|6441.8|6439.8|538
1654761300000|2022-06-09 07:55:00|6442.4|6440.6|6440.5|6437.5|6446|6443.6|6439.9|6437.3|492
1654761600000|2022-06-09 08:00:00|6440.1|6438.3|6440.4|6437.4|6441|6438.7|6438.1|6435.2|482
1654761900000|2022-06-09 08:05:00|6440.5|6437.5|6439.9|6436.9|6442|6439.5|6437.9|6435.4|356
1654762200000|2022-06-09 08:10:00|6440|6437|6439.7|6437.9|6440.3|6438|6436.4|6434.3|433
1654762500000|2022-06-09 08:15:00|6439.8|6438|6442.7|6440.9|6443.1|6441.3|6439.3|6436.9|415
1654762800000|2022-06-09 08:20:00|6442.6|6440.8|6440.3|6437.3|6443.4|6441.6|6438.6|6436.2|413
1654763100000|2022-06-09 08:25:00|6440.2|6437.2|6437.9|6436.1|6440.8|6438.5|6437.7|6435.7|446
1654763400000|2022-06-09 08:30:00|6437.8|6436|6442.9|6441.1|6443.5|6441.2|6437.4|6435.3|379
1654763700000|2022-06-09 08:35:00|6443|6441.2|6449.4|6446.4|6449.5|6447|6442.6|6440.8|475
1654764000000|2022-06-09 08:40:00|6449.5|6446.5|6444.8|6443|6449.8|6447.5|6444.2|6442|427
1654764300000|2022-06-09 08:45:00|6444.9|6443.1|6455.2|6452.2|6455.2|6452.9|6444.7|6442.3|515
1654764600000|2022-06-09 08:50:00|6455.5|6452.5|6453.8|6452|6460.6|6458.1|6453.4|6451.3|433
1654764900000|2022-06-09 08:55:00|6453.9|6452.1|6455.4|6452.4|6456.9|6454.4|6453.1|6450.6|359
1654765200000|2022-06-09 09:00:00|6455.5|6452.5|6452.6|6449.6|6455.5|6452.9|6451.9|6449.5|319
1654765500000|2022-06-09 09:05:00|6452.5|6449.5|6452.3|6450.5|6454.6|6452.3|6451.8|6449.5|346
1654765800000|2022-06-09 09:10:00|6452.9|6449.9|6449.4|6446.4|6452.9|6450.5|6448.9|6446.4|202
1654766100000|2022-06-09 09:15:00|6449.1|6447.3|6448.9|6447.1|6451.3|6448.9|6448.1|6445.5|528
1654766400000|2022-06-09 09:20:00|6449.5|6446.5|6449.6|6446.6|6449.6|6447|6445.2|6442.8|467
1654766700000|2022-06-09 09:25:00|6449.1|6447.3|6449.1|6447.3|6450.5|6448.1|6447.5|6445.1|311
1654767000000|2022-06-09 09:30:00|6449|6447.2|6450.3|6448.5|6450.9|6448.7|6447.8|6445.5|331
1654767300000|2022-06-09 09:35:00|6450.8|6447.8|6449.9|6448.1|6451.8|6449.4|6449.4|6446.8|388
1654767600000|2022-06-09 09:40:00|6450|6448.2|6449.3|6447.5|6451|6448.6|6448.9|6446.5|346
1654767900000|2022-06-09 09:45:00|6449.2|6447.4|6452|6450.2|6452.7|6450.3|6449|6446.5|354
1654768200000|2022-06-09 09:50:00|6451.9|6450.1|6449.7|6447.9|6452.8|6451|6449.6|6447.8|328
1654768500000|2022-06-09 09:55:00|6449.6|6447.8|6449.1|6447.3|6450|6447.9|6447.9|6445.7|356
1654768800000|2022-06-09 10:00:00|6449.2|6447.4|6451.2|6449.4|6451.6|6449.8|6448.5|6446.1|338
1654769100000|2022-06-09 10:05:00|6451.3|6449.5|6453.1|6451.3|6454.5|6452.3|6450.9|6448.8|275
1654769400000|2022-06-09 10:10:00|6453|6451.2|6454.5|6452.7|6455.5|6453.4|6452.1|6450.1|350
1654769700000|2022-06-09 10:15:00|6454.4|6452.6|6455.8|6454|6457|6454.7|6454.2|6452|300
1654770000000|2022-06-09 10:20:00|6455.7|6453.9|6459.4|6456.4|6462.2|6459.8|6455.5|6453|412
1654770300000|2022-06-09 10:25:00|6459.3|6456.3|6461.6|6459.8|6461.7|6459.9|6458.4|6455.9|383
1654770600000|2022-06-09 10:30:00|6461.5|6459.7|6458.4|6456.6|6462.9|6460.5|6457.1|6454.7|357
1654770900000|2022-06-09 10:35:00|6458.5|6456.7|6457.4|6455.6|6461.1|6459.2|6456.4|6454.6|417
1654771200000|2022-06-09 10:40:00|6457.8|6456|6457.4|6455.6|6459.4|6457|6455.5|6453.1|427
1654771500000|2022-06-09 10:45:00|6457.3|6455.5|6456.2|6454.4|6458.8|6456.9|6455.9|6453.6|373
1654771800000|2022-06-09 10:50:00|6456.1|6454.3|6455.1|6452.1|6456.6|6454.8|6453.4|6450.7|360
1654772100000|2022-06-09 10:55:00|6454.3|6452.5|6453.8|6452|6455.6|6453.2|6452.7|6450.2|382
1654772400000|2022-06-09 11:00:00|6453.7|6451.9|6454.2|6452.4|6454.6|6452.7|6452.8|6450.4|394
1654772700000|2022-06-09 11:05:00|6454.3|6452.5|6451.4|6449.6|6454.5|6452.7|6450.5|6448.4|348
1654773000000|2022-06-09 11:10:00|6451.6|6449.8|6451.1|6449.3|6453.9|6451.4|6450|6447.8|376
1654773300000|2022-06-09 11:15:00|6451.6|6448.6|6448|6446.2|6451.6|6449|6447.6|6445.5|422
1654773600000|2022-06-09 11:20:00|6447.9|6446.1|6449.5|6447.7|6452.6|6450.4|6447.6|6445.3|485
1654773900000|2022-06-09 11:25:00|6449.4|6447.6|6448.8|6447|6451.4|6449.3|6448.2|6445.8|471
1654774200000|2022-06-09 11:30:00|6449.3|6446.3|6446.7|6444.9|6451|6448.6|6446.6|6444.8|422
1654774500000|2022-06-09 11:35:00|6446.6|6444.8|6448.3|6446.5|6449.9|6448.1|6446.3|6444.5|394
1654774800000|2022-06-09 11:40:00|6448.6|6446.8|6454.1|6451.1|6454.3|6451.5|6447.9|6446|527
1654775100000|2022-06-09 11:45:00|6454.3|6451.3|6442.6|6439.6|6454.3|6451.3|6439.1|6436.3|805
1654775400000|2022-06-09 11:50:00|6442.4|6439.4|6447.2|6444.2|6448.7|6445.8|6442.4|6439.4|733
1654775700000|2022-06-09 11:55:00|6447.1|6444.1|6447.5|6445.7|6449.7|6447.2|6445|6442.7|708
1654776000000|2022-06-09 12:00:00|6448.5|6445.5|6447.9|6444.9|6449.7|6447.6|6443.3|6441.5|648
1654776300000|2022-06-09 12:05:00|6447.3|6445.5|6446.1|6444.3|6448.6|6446.7|6444.9|6442.7|537
1654776600000|2022-06-09 12:10:00|6445.9|6444.1|6444.4|6442.6|6447.7|6445.9|6444|6441.8|587
1654776900000|2022-06-09 12:15:00|6445|6442|6443|6441.2|6445.5|6443.2|6441.1|6438.9|614
1654777200000|2022-06-09 12:20:00|6442.7|6440.9|6441.2|6439.4|6443.5|6441.3|6440|6437.7|596
1654777500000|2022-06-09 12:25:00|6441.1|6439.3|6446|6442|6447.3|6445.5|6441|6439.2|590
1654777800000|2022-06-09 12:30:00|6446.3|6442.3|6442.2|6440.4|6447.7|6445.2|6441.6|6439.1|612
1654778100000|2022-06-09 12:35:00|6442.4|6440.6|6445.8|6444|6446.3|6444.5|6441.3|6439|597
1654778400000|2022-06-09 12:40:00|6446|6444.2|6434.5|6432.7|6446.6|6444.8|6433.8|6431.9|635
1654778700000|2022-06-09 12:45:00|6435|6432|6435.8|6434|6439.2|6437.4|6433.3|6431.5|637
1654779000000|2022-06-09 12:50:00|6435.4|6433.6|6429.2|6427.4|6435.6|6433.8|6428.2|6426.4|666
1654779300000|2022-06-09 12:55:00|6429.3|6427.5|6436.5|6434.7|6436.7|6434.7|6429.1|6427.1|587
1654779600000|2022-06-09 13:00:00|6436.4|6434.6|6435.2|6433.4|6439.6|6437.5|6434.9|6432.6|574
1654779900000|2022-06-09 13:05:00|6435.3|6433.5|6429.8|6428|6437.2|6435.1|6429.2|6427.4|542
1654780200000|2022-06-09 13:10:00|6429.6|6427.8|6426.6|6424.8|6430.7|6428.9|6426.1|6423.9|568
1654780500000|2022-06-09 13:15:00|6426.7|6424.9|6432.7|6429.7|6433.1|6430.8|6426.4|6424.6|501
1654780800000|2022-06-09 13:20:00|6432.1|6430.3|6428.7|6426.9|6435.6|6433.5|6428.7|6426.9|501
1654781100000|2022-06-09 13:25:00|6428.9|6427.1|6429.2|6427.4|6430.1|6428.3|6424.9|6423.1|517
1654781400000|2022-06-09 13:30:00|6429.3|6427.5|6433.4|6431.6|6434.1|6431.7|6423.8|6421.3|706
1654781700000|2022-06-09 13:35:00|6433.3|6431.5|6429.9|6428.1|6434.6|6432.7|6427.1|6425.3|698
1654782000000|2022-06-09 13:40:00|6429.6|6427.8|6421.7|6419.9|6430.8|6429|6419.6|6417.8|723
1654782300000|2022-06-09 13:45:00|6421.8|6420|6422.9|6421.1|6425|6423.2|6417.9|6416.1|617
1654782600000|2022-06-09 13:50:00|6423|6421.2|6426.6|6424.8|6431.8|6430|6422.9|6421.1|605
1654782900000|2022-06-09 13:55:00|6426.7|6424.9|6428.6|6426.8|6428.7|6426.9|6425.5|6423.7|548
1654783200000|2022-06-09 14:00:00|6428.7|6426.9|6422.6|6420.8|6428.7|6426.9|6422.4|6420.6|593
1654783500000|2022-06-09 14:05:00|6422.5|6420.7|6414.1|6412.3|6422.8|6421|6412.2|6410.4|633
1654783800000|2022-06-09 14:10:00|6414|6412.2|6408.5|6405.5|6414.3|6412.2|6407.6|6404.6|666
1654784100000|2022-06-09 14:15:00|6408.4|6405.4|6406.8|6405|6411.6|6409.6|6405.1|6403.1|629
1654784400000|2022-06-09 14:20:00|6406.9|6405.1|6406.2|6404.4|6408.6|6406.4|6405|6403|559
1654784700000|2022-06-09 14:25:00|6406.3|6404.5|6415.4|6413.6|6415.9|6413.7|6406.2|6404.4|606
1654785000000|2022-06-09 14:30:00|6416|6413|6413.6|6411.8|6418.3|6416.5|6411.3|6409.5|508
1654785300000|2022-06-09 14:35:00|6413.5|6411.7|6411.5|6409.7|6416.1|6414.3|6410.9|6409.1|485
1654785600000|2022-06-09 14:40:00|6411.4|6409.6|6410.1|6408.3|6411.5|6409.7|6406.6|6404.8|510
1654785900000|2022-06-09 14:45:00|6410|6408.2|6408.3|6406.5|6410.6|6408.8|6407|6405.2|532
1654786200000|2022-06-09 14:50:00|6408.2|6406.4|6403.3|6401.5|6411.7|6409.9|6403.3|6401.5|584
1654786500000|2022-06-09 14:55:00|6403.2|6401.4|6404.8|6403|6407.6|6405.8|6401.4|6399.6|595
1654786800000|2022-06-09 15:00:00|6404.7|6402.9|6402.1|6400.3|6407.9|6406.1|6401.6|6399.8|568
1654787100000|2022-06-09 15:05:00|6402|6400.2|6401.3|6399.5|6403.6|6401.8|6399.5|6397.7|471
1654787400000|2022-06-09 15:10:00|6401.4|6399.6|6404.8|6403|6406.2|6404|6401.4|6399.6|531
1654787700000|2022-06-09 15:15:00|6405.3|6403.5|6403.5|6401.7|6405.6|6403.8|6402.2|6400.4|417
1654788000000|2022-06-09 15:20:00|6403.4|6401.6|6406.5|6404.7|6407.3|6405.5|6403.4|6401.6|376
1654788300000|2022-06-09 15:25:00|6406.7|6404.9|6402.1|6400.3|6406.9|6405.1|6402|6400.2|318
1654788600000|2022-06-09 15:30:00|6401.9|6400.1|6402.3|6400.5|6404.5|6402.7|6401.7|6399.9|419
1654788900000|2022-06-09 15:35:00|6402.4|6400.6|6408.2|6406.4|6408.6|6406.8|6402.4|6400.6|428
1654789200000|2022-06-09 15:40:00|6408.1|6406.3|6413.9|6412.1|6417.6|6415.8|6408.1|6406.3|448
1654789500000|2022-06-09 15:45:00|6413.6|6411.8|6405.9|6404.1|6414.2|6412.4|6405.1|6402.9|525
1654789800000|2022-06-09 15:50:00|6405.8|6404|6406.3|6404.5|6408.6|6406.3|6403.4|6401.6|402
1654790100000|2022-06-09 15:55:00|6406.2|6404.4|6406.1|6404.3|6408.7|6406.9|6405.5|6403.1|409
1654790400000|2022-06-09 16:00:00|6406|6404.2|6404|6402.2|6406.3|6404.4|6403.3|6401.5|335
1654790700000|2022-06-09 16:05:00|6403.8|6402|6400.3|6398.5|6403.9|6402.1|6400.3|6398.5|369
1654791000000|2022-06-09 16:10:00|6400.4|6398.6|6399.3|6397.5|6400.9|6399.1|6397.5|6395.7|373
1654791300000|2022-06-09 16:15:00|6399.2|6397.4|6402.7|6400.9|6402.9|6401.1|6398.5|6396.7|346
1654791600000|2022-06-09 16:20:00|6402.8|6401|6403.2|6401.4|6404.5|6402.7|6402.2|6400.4|366
1654791900000|2022-06-09 16:25:00|6402.9|6401.1|6402.7|6400.9|6404.9|6403.1|6401.7|6399.9|394
1654792200000|2022-06-09 16:30:00|6402.9|6401.1|6403.2|6401.4|6404.1|6402.3|6401.8|6399.4|327
1654792500000|2022-06-09 16:35:00|6403.3|6401.5|6404.2|6402.4|6405|6403|6403.1|6401.3|312
1654792800000|2022-06-09 16:40:00|6404.1|6402.3|6408.7|6406.9|6409.6|6407.8|6403.6|6401.8|340
1654793100000|2022-06-09 16:45:00|6408.8|6407|6403.6|6401.8|6409.7|6407.9|6403.4|6401.6|303
1654793400000|2022-06-09 16:50:00|6403.5|6401.7|6401.2|6399.4|6405.1|6403.2|6400.8|6399|311
1654793700000|2022-06-09 16:55:00|6401.3|6399.5|6404.6|6402.8|6405.1|6403.3|6400|6398.2|359
1654794000000|2022-06-09 17:00:00|6404.5|6402.7|6405.9|6404.1|6407.3|6405.5|6403|6400.9|449
1654794300000|2022-06-09 17:05:00|6405.8|6404|6407.8|6406|6410.8|6408.9|6405.8|6404|361
1654794600000|2022-06-09 17:10:00|6407.9|6406.1|6406.3|6404.5|6409.4|6407.6|6406.3|6404.5|383
1654794900000|2022-06-09 17:15:00|6406.4|6404.6|6403.9|6402.1|6407.2|6405.4|6403|6401.2|396
1654795200000|2022-06-09 17:20:00|6403.8|6402|6399.7|6397.9|6404.5|6402.7|6398.7|6396.8|397
1654795500000|2022-06-09 17:25:00|6399.6|6397.8|6401.2|6399.4|6401.2|6399.4|6397.3|6395.2|312
1654795800000|2022-06-09 17:30:00|6401.1|6399.3|6398.2|6396.4|6401.1|6399.3|6396.8|6395|319
1654796100000|2022-06-09 17:35:00|6398.1|6396.3|6397.5|6395.7|6398.1|6396.3|6393.4|6391.6|361
1654796400000|2022-06-09 17:40:00|6397.4|6395.6|6397.4|6395.6|6398.3|6396.2|6395.9|6394|332
1654796700000|2022-06-09 17:45:00|6397.5|6395.7|6400.4|6398.6|6400.7|6398.9|6397.1|6395.3|261
1654797000000|2022-06-09 17:50:00|6400.3|6398.5|6401.7|6399.9|6402.8|6401|6400.3|6398.5|265
1654797300000|2022-06-09 17:55:00|6401.6|6399.8|6403.4|6401.6|6403.4|6401.6|6400.6|6398.8|213
1654797600000|2022-06-09 18:00:00|6403.3|6401.5|6401.1|6399.3|6403.5|6401.7|6400.2|6398.4|310
1654797900000|2022-06-09 18:05:00|6401|6399.2|6401.4|6399.6|6402.8|6401|6400.6|6398.8|252
1654798200000|2022-06-09 18:10:00|6401.7|6399.9|6402|6400.2|6402.8|6401|6399.6|6397.8|293
1654798500000|2022-06-09 18:15:00|6402.1|6400.3|6401.1|6399.3|6403.3|6401.5|6400.9|6399.1|290
1654798800000|2022-06-09 18:20:00|6401.2|6399.4|6399.5|6397.7|6402.6|6400.8|6398.9|6397.1|247
1654799100000|2022-06-09 18:25:00|6399.4|6397.6|6399.8|6398|6401.3|6399.5|6399|6397.2|269
1654799400000|2022-06-09 18:30:00|6399.9|6398.1|6396.2|6394.4|6399.9|6398.1|6395.4|6393.6|263
1654799700000|2022-06-09 18:35:00|6396.1|6394.3|6394.8|6393|6396.7|6394.9|6394|6392.2|243
1654800000000|2022-06-09 18:40:00|6394.9|6393.1|6395.4|6393.6|6396|6394.2|6394.2|6392.4|247
1654800300000|2022-06-09 18:45:00|6395.3|6393.5|6396.6|6394.8|6397.6|6395.8|6394.9|6393.1|301
1654800600000|2022-06-09 18:50:00|6396.7|6394.9|6396|6394.2|6397.6|6395.8|6395.4|6393.6|307
1654800900000|2022-06-09 18:55:00|6396.1|6394.3|6392.4|6390.6|6396.1|6394.3|6392.2|6390.4|355
1654801200000|2022-06-09 19:00:00|6393|6390|6389.7|6387.9|6393.3|6390.4|6389.4|6387.6|237
1654801500000|2022-06-09 19:05:00|6389.3|6387.5|6387.9|6386.1|6389.6|6387.8|6387.1|6385.3|278
1654801800000|2022-06-09 19:10:00|6388|6386.2|6387.8|6386|6390.2|6387.9|6387.3|6385.5|369
1654802100000|2022-06-09 19:15:00|6387.6|6385.8|6389.3|6387.5|6389.7|6387.6|6387.5|6385.4|358
1654802400000|2022-06-09 19:20:00|6389.2|6387.4|6389.2|6387.4|6390.6|6388.4|6388|6386.2|289
1654802700000|2022-06-09 19:25:00|6389.1|6387.3|6387|6385.2|6389.5|6387.3|6386.9|6385.1|329
1654803000000|2022-06-09 19:30:00|6386.8|6385|6388.3|6386.5|6388.3|6386.5|6386.7|6384.9|212
1654803300000|2022-06-09 19:35:00|6388.2|6386.4|6387.5|6385.7|6389.2|6387.4|6386.9|6385|341
1654803600000|2022-06-09 19:40:00|6387.4|6385.6|6386.6|6384.8|6387.5|6385.7|6385.5|6383.3|274
1654803900000|2022-06-09 19:45:00|6386.5|6384.7|6385.2|6383.4|6387|6384.8|6384.4|6382|267
1654804200000|2022-06-09 19:50:00|6385.1|6383.3|6385.3|6383.5|6386.7|6384.6|6384.3|6382.2|338
1654804500000|2022-06-09 19:55:00|6385.4|6383.6|6382.9|6381.1|6386|6384.2|6382.9|6381.1|298
1654804800000|2022-06-09 20:00:00|6383|6381.2|6381.4|6379.6|6384.6|6382.8|6380.9|6378.8|235
1654805100000|2022-06-09 20:05:00|6381.7|6379.9|6381.6|6379.8|6383.2|6380.8|6381.2|6378.8|243
1654805400000|2022-06-09 20:10:00|6381.5|6379.7|6382.9|6379.9|6383.1|6380.6|6381.1|6378.8|213
1654805700000|2022-06-09 20:15:00|6382.2|6380.4|6382.3|6380.5|6383.1|6380.8|6381.5|6379.7|175
1654806000000|2022-06-09 20:20:00|6382.4|6380.6|6384.3|6382.5|6384.4|6382.6|6381.8|6380|134
1654806300000|2022-06-09 20:25:00|6384.4|6382.6|6384.7|6382.9|6385.2|6383|6383.9|6382.1|171
1654806600000|2022-06-09 20:30:00|6384.6|6382.8|6385.6|6383.8|6386.3|6384.5|6384.6|6382.8|194
1654806900000|2022-06-09 20:35:00|6385.7|6383.9|6386|6384.2|6386.3|6384.5|6385.6|6383.8|79
1654807200000|2022-06-09 20:40:00|6385.9|6384.1|6385.6|6383.8|6386.3|6384.1|6385|6383.1|124
1654807500000|2022-06-09 20:45:00|6385.5|6383.7|6385|6382|6387.3|6384.4|6384.1|6381.5|132
1654807800000|2022-06-09 20:50:00|6385.1|6382.1|6383.9|6380.9|6385.2|6382.7|6382.9|6380.1|185
1654808100000|2022-06-09 20:55:00|6384|6381|6393.3|6389.3|6399|6395|6382.6|6380|185
1654808400000|2022-06-09 21:00:00|6392.5|6388.5|6387.4|6383.4|6397.8|6393.8|6385.8|6381.8|56
1654808700000|2022-06-09 21:05:00|6388|6384|6387.8|6383.8|6388.2|6384.2|6387|6383|127
1654809000000|2022-06-09 21:10:00|6387.6|6383.6|6386.4|6382.4|6388.1|6384.1|6384.8|6380.8|182
1654809300000|2022-06-09 21:15:00|6386.6|6382.6|6387.2|6383.2|6388.1|6384.1|6385.9|6381.9|177
1654809600000|2022-06-09 21:20:00|6387.1|6383.1|6387.2|6383.2|6388.2|6384.2|6385.6|6382.3|144
1654809900000|2022-06-09 21:25:00|6387.7|6383.7|6386.7|6383.3|6388.2|6384.2|6385.5|6381.5|136
1654810200000|2022-06-09 21:30:00|6386.8|6382.8|6385.5|6381.7|6387.1|6383.5|6385.3|6381.3|145
1654810500000|2022-06-09 21:35:00|6385.4|6381.8|6387.5|6383.5|6387.9|6383.9|6385.4|6381.5|116
1654810800000|2022-06-09 21:40:00|6387.7|6383.7|6388.4|6384.4|6389.5|6385.5|6387.4|6383.7|172
1654811100000|2022-06-09 21:45:00|6388.3|6384.3|6388.2|6384.2|6388.4|6384.4|6387.1|6383.8|101
1654811400000|2022-06-09 21:50:00|6388.1|6384.1|6387.7|6383.8|6388.7|6384.7|6387.2|6383.7|110
1654811700000|2022-06-09 21:55:00|6387.9|6383.9|6388.8|6384.8|6388.8|6384.8|6387.7|6383.8|73
1654812000000|2022-06-09 22:00:00|6388.7|6384.7|6387.9|6384.9|6389.8|6386.3|6386.2|6383.2|234
1654812300000|2022-06-09 22:05:00|6387.8|6384.8|6388.9|6385.9|6389.2|6386.5|6387.8|6384.8|97
1654812600000|2022-06-09 22:10:00|6388.8|6385.8|6387.5|6384.5|6389.4|6386.4|6387.5|6384.5|92
1654812900000|2022-06-09 22:15:00|6387.6|6384.6|6387.3|6384.3|6387.9|6385|6386.6|6384|84
1654813200000|2022-06-09 22:20:00|6387.2|6384.2|6386.5|6384.7|6387.8|6385.4|6386.4|6383.7|75
1654813500000|2022-06-09 22:25:00|6386.4|6384.6|6386|6383|6387.3|6385|6385.4|6383|75
1654813800000|2022-06-09 22:30:00|6385.9|6382.9|6385.1|6382.1|6385.9|6383.2|6384.4|6382.1|82
1654814100000|2022-06-09 22:35:00|6384.6|6382.8|6384.8|6381.8|6385.6|6383.1|6384.3|6381.6|81
1654814400000|2022-06-09 22:40:00|6384.7|6381.7|6384.6|6381.6|6385|6382.3|6383.2|6380.9|175
1654814700000|2022-06-09 22:45:00|6384.1|6382.3|6385.7|6383.9|6386.4|6383.9|6384.1|6381.8|184
1654815000000|2022-06-09 22:50:00|6385.8|6384|6385.7|6383.9|6387.3|6384.8|6385.6|6383.2|148
1654815300000|2022-06-09 22:55:00|6385.5|6383.7|6385.8|6382.8|6386.2|6383.8|6384.9|6382.5|110
1654815600000|2022-06-09 23:00:00|6385.2|6383.4|6386|6384.2|6386.6|6384.2|6383.9|6381.5|259
1654815900000|2022-06-09 23:05:00|6386.3|6384.5|6384.8|6383|6386.9|6384.5|6383.8|6381.5|158
1654816200000|2022-06-09 23:10:00|6384.7|6382.9|6385.9|6384.1|6386.6|6384.2|6384.5|6381.9|147
1654816500000|2022-06-09 23:15:00|6386|6384.2|6388.4|6386.6|6388.6|6386.8|6385.9|6384|145
1654816800000|2022-06-09 23:20:00|6388.5|6386.7|6387.9|6386.1|6388.5|6386.7|6386.9|6385.1|123
1654817100000|2022-06-09 23:25:00|6387.8|6386|6387|6385.2|6388|6386|6386|6384.2|77
1654817400000|2022-06-09 23:30:00|6387.4|6385.6|6388.3|6386.5|6388.9|6387.1|6387.3|6385.5|175
1654817700000|2022-06-09 23:35:00|6388.4|6386.6|6389|6387.2|6390|6388.2|6388.3|6386.2|254
1654818000000|2022-06-09 23:40:00|6388.9|6387.1|6388.9|6387.1|6389.5|6387.7|6387.9|6386.1|126
1654818300000|2022-06-09 23:45:00|6388.8|6387|6387.3|6385.5|6389|6387|6387|6385.2|182
1654818600000|2022-06-09 23:50:00|6387.4|6385.6|6387.4|6385.6|6390.1|6387.7|6386.9|6385.1|226
1654818900000|2022-06-09 23:55:00|6387.5|6385.7|6386|6384.2|6388|6386.2|6385.1|6383.3|232
1654819200000|2022-06-10 00:00:00|6386.1|6384.3|6388.2|6386.4|6388.3|6386.5|6383.5|6381.7|349
1654819500000|2022-06-10 00:05:00|6388.1|6386.3|6385.4|6383.6|6388.2|6386.4|6383.9|6382.1|198
1654819800000|2022-06-10 00:10:00|6385.2|6383.4|6383.6|6381.8|6385.3|6383.5|6380.5|6378.7|329
1654820100000|2022-06-10 00:15:00|6383.7|6381.9|6384.5|6382.7|6385.2|6383.4|6383.7|6381.9|241
1654820400000|2022-06-10 00:20:00|6384.6|6382.8|6381.9|6380.1|6387.4|6385.6|6381.6|6379.8|283
1654820700000|2022-06-10 00:25:00|6381.8|6380|6382.8|6381|6384.1|6382.1|6380.5|6378.7|296
1654821000000|2022-06-10 00:30:00|6382.7|6380.9|6384.6|6382.8|6385.1|6383.3|6381.3|6379.5|293
1654821300000|2022-06-10 00:35:00|6384.7|6382.9|6388.8|6387|6388.8|6387|6384.6|6382.8|213
1654821600000|2022-06-10 00:40:00|6388.9|6387.1|6390.2|6388.4|6391.1|6388.8|6388.6|6386.6|242
1654821900000|2022-06-10 00:45:00|6390.1|6388.3|6393.5|6391.7|6394|6392.2|6389.6|6387.8|289
1654822200000|2022-06-10 00:50:00|6393.4|6391.6|6391.1|6389.3|6394|6392.2|6390.5|6388.7|237
1654822500000|2022-06-10 00:55:00|6390.9|6389.1|6395.3|6393.5|6395.5|6393.7|6390.3|6388.5|297
1654822800000|2022-06-10 01:00:00|6395.4|6393.6|6395.7|6393.9|6397.9|6396.1|6393.6|6391.2|378
1654823100000|2022-06-10 01:05:00|6395|6393.2|6392.2|6390.4|6396.4|6394.6|6391.9|6390.1|429
1654823400000|2022-06-10 01:10:00|6392.3|6390.5|6392.6|6390.8|6394.1|6392.3|6392.3|6390.5|308
1654823700000|2022-06-10 01:15:00|6392.5|6390.7|6392.3|6390.5|6394.1|6392.3|6390.9|6389.1|339
1654824000000|2022-06-10 01:20:00|6392.4|6390.6|6388.8|6387|6392.4|6390.6|6387|6385.2|373
1654824300000|2022-06-10 01:25:00|6389.1|6387.3|6394.2|6391.2|6394.9|6392.5|6389|6387.2|378
1654824600000|2022-06-10 01:30:00|6394.3|6391.3|6393.8|6392|6396.7|6394.4|6391.3|6388.8|450
1654824900000|2022-06-10 01:35:00|6393.7|6391.9|6395.3|6393.5|6395.3|6393.5|6393|6391.2|407
1654825200000|2022-06-10 01:40:00|6395.2|6393.4|6394.6|6392.8|6395.9|6394.1|6392.1|6390.2|368
1654825500000|2022-06-10 01:45:00|6394.8|6393|6396|6394.2|6396.5|6394.7|6393.2|6391.4|412
1654825800000|2022-06-10 01:50:00|6395.9|6394.1|6396.1|6394.3|6398.5|6396.7|6395.6|6393.8|315
1654826100000|2022-06-10 01:55:00|6396.2|6394.4|6398.3|6396.5|6398.3|6396.5|6396|6394.2|333
1654826400000|2022-06-10 02:00:00|6398.2|6396.4|6398.9|6397.1|6400.2|6398.4|6395.9|6394.1|300
1654826700000|2022-06-10 02:05:00|6398.8|6397|6396.5|6394.7|6398.8|6397|6396.4|6394.6|271
1654827000000|2022-06-10 02:10:00|6396.6|6394.8|6394.6|6392.8|6398.3|6396.5|6394.4|6392.6|336
1654827300000|2022-06-10 02:15:00|6394.5|6392.7|6396.8|6395|6397.4|6395.6|6394|6392.2|318
1654827600000|2022-06-10 02:20:00|6396.7|6394.9|6395.4|6393.6|6397.4|6395.6|6394.4|6392.6|309
1654827900000|2022-06-10 02:25:00|6395.5|6393.7|6397.6|6395.8|6398.6|6396.8|6395.5|6393.7|343
1654828200000|2022-06-10 02:30:00|6397.5|6395.7|6395.9|6394.1|6397.7|6395.9|6395.3|6393.1|388
1654828500000|2022-06-10 02:35:00|6395.8|6394|6395|6393.2|6395.9|6394.1|6392.3|6390.5|428
1654828800000|2022-06-10 02:40:00|6394.9|6393.1|6393.8|6392|6396.1|6394.3|6391.3|6389.2|372
1654829100000|2022-06-10 02:45:00|6393.9|6392.1|6395.8|6394|6396.3|6394.3|6393.7|6391.7|296
1654829400000|2022-06-10 02:50:00|6395.7|6393.9|6397|6395.2|6397.6|6395.8|6395.3|6393.5|252
1654829700000|2022-06-10 02:55:00|6397.1|6395.3|6396.5|6394.7|6397.6|6395.8|6395.3|6393.5|298
1654830000000|2022-06-10 03:00:00|6396.6|6394.8|6397.7|6395.9|6399|6397.2|6396.5|6394.7|264
1654830300000|2022-06-10 03:05:00|6397.6|6395.8|6398.2|6396.4|6398.9|6397.1|6396|6394.2|262
1654830600000|2022-06-10 03:10:00|6398.3|6396.5|6399|6397.2|6400.5|6398.7|6397.5|6395.7|328
1654830900000|2022-06-10 03:15:00|6399.1|6397.3|6396.8|6395|6399.2|6397.4|6395.8|6394|327
1654831200000|2022-06-10 03:20:00|6396.7|6394.9|6399.3|6397.5|6399.9|6398.1|6396.4|6394.6|241
1654831500000|2022-06-10 03:25:00|6399.2|6397.4|6400.9|6399.1|6401.5|6399.7|6399.2|6397.4|251
1654831800000|2022-06-10 03:30:00|6400.8|6399|6399.1|6397.3|6401.6|6399.8|6398.5|6396.7|338
1654832100000|2022-06-10 03:35:00|6399.2|6397.4|6402|6400.2|6402.8|6401|6399.1|6397.3|329
1654832400000|2022-06-10 03:40:00|6401.9|6400.1|6400.8|6399|6402.4|6400.6|6398.9|6397.1|273
1654832700000|2022-06-10 03:45:00|6400.9|6399.1|6400.7|6398.9|6400.9|6399.1|6399.7|6397.9|214
1654833000000|2022-06-10 03:50:00|6400.8|6399|6400|6398.2|6401.8|6400|6399.6|6397.8|274
1654833300000|2022-06-10 03:55:00|6400.1|6398.3|6400.8|6399|6400.8|6399|6399.3|6397.5|345
1654833600000|2022-06-10 04:00:00|6400.9|6399.1|6400.9|6399.1|6400.9|6399.1|6399.7|6397.9|257
1654833900000|2022-06-10 04:05:00|6400.8|6399|6402.9|6401.1|6403|6401.2|6400.8|6399|200
1654834200000|2022-06-10 04:10:00|6403|6401.2|6405|6403.2|6405.5|6403.7|6402.8|6401|306
1654834500000|2022-06-10 04:15:00|6405.1|6403.3|6401.9|6400.1|6406.2|6404.4|6401.6|6399.8|346
1654834800000|2022-06-10 04:20:00|6401.7|6399.9|6402.5|6400.7|6402.6|6400.8|6401|6399.2|142
1654835100000|2022-06-10 04:25:00|6402.4|6400.6|6399.3|6397.5|6403|6401.2|6398.7|6396.9|180
1654835400000|2022-06-10 04:30:00|6399.4|6397.6|6399.9|6398.1|6399.9|6398.1|6398.9|6397.1|203
1654835700000|2022-06-10 04:35:00|6399.7|6397.9|6397.8|6396|6400|6398.2|6397.8|6396|194
1654836000000|2022-06-10 04:40:00|6397.6|6395.8|6399.7|6397.9|6399.8|6398|6397.6|6395.8|163
1654836300000|2022-06-10 04:45:00|6399.8|6398|6400.1|6398.3|6401.6|6399.8|6399.5|6397.7|242
1654836600000|2022-06-10 04:50:00|6400|6398.2|6399.3|6397.5|6400.4|6398.6|6398.4|6396.6|177
1654836900000|2022-06-10 04:55:00|6399.1|6397.3|6399.1|6397.3|6399.4|6397.6|6398.2|6396.4|164
1654837200000|2022-06-10 05:00:00|6399|6397.2|6403.8|6400.8|6403.9|6400.9|6399|6397.2|382
1654837500000|2022-06-10 05:05:00|6403.9|6400.9|6406.5|6404.7|6408.5|6406.7|6403.7|6400.7|417
1654837800000|2022-06-10 05:10:00|6406.4|6404.6|6404.5|6402.7|6407.2|6405.4|6403.3|6401.5|414
1654838100000|2022-06-10 05:15:00|6404.6|6402.8|6411.1|6409.3|6411.6|6409.8|6404.3|6402.5|418
1654838400000|2022-06-10 05:20:00|6411|6409.2|6411.2|6409.4|6412.6|6410.8|6410.2|6408.4|373
1654838700000|2022-06-10 05:25:00|6411.3|6409.5|6411.5|6409.7|6412.9|6411.1|6411.3|6409.5|301
1654839000000|2022-06-10 05:30:00|6411.4|6409.6|6410.8|6409|6413.6|6411.8|6410.4|6408.6|354
1654839300000|2022-06-10 05:35:00|6411.3|6408.3|6415.2|6413.4|6415.5|6413.7|6409.8|6408|390
1654839600000|2022-06-10 05:40:00|6415.3|6413.5|6419.3|6417.5|6419.5|6417.7|6414.7|6412.9|413
1654839900000|2022-06-10 05:45:00|6419.1|6417.3|6422.3|6420.5|6422.4|6420.6|6417.6|6415.8|389
1654840200000|2022-06-10 05:50:00|6422.8|6419.8|6418.7|6416.9|6423.9|6421.6|6417.9|6416.1|371
1654840500000|2022-06-10 05:55:00|6418.6|6416.8|6418|6416.2|6418.8|6417|6416.6|6414.7|341
1654840800000|2022-06-10 06:00:00|6417.9|6416.1|6417.6|6415.8|6420.6|6418.8|6416.2|6413.9|496
1654841100000|2022-06-10 06:05:00|6417.5|6415.7|6418.4|6416.6|6418.5|6416.7|6415|6412.8|442
1654841400000|2022-06-10 06:10:00|6418.1|6416.3|6422.4|6420.6|6423.3|6421.5|6418|6416.2|403
1654841700000|2022-06-10 06:15:00|6422.5|6420.7|6418.1|6416.3|6422.5|6420.7|6417.9|6416.1|385
1654842000000|2022-06-10 06:20:00|6418.2|6416.4|6415.7|6413.9|6418.2|6416.4|6415.7|6413.9|446
1654842300000|2022-06-10 06:25:00|6416.4|6413.4|6415.9|6414.1|6417.9|6415.5|6413.2|6410.6|466
1654842600000|2022-06-10 06:30:00|6416.7|6413.7|6418.6|6416.8|6419.4|6417.1|6414.9|6412.7|393
1654842900000|2022-06-10 06:35:00|6418.7|6416.9|6416.7|6414.9|6418.9|6417|6415.6|6413.3|445
1654843200000|2022-06-10 06:40:00|6416.6|6414.8|6420.9|6419.1|6421.6|6419.8|6415.7|6413.8|433
1654843500000|2022-06-10 06:45:00|6421.1|6419.3|6416.6|6414.8|6421.5|6419.7|6416.5|6414.2|324
1654843800000|2022-06-10 06:50:00|6416.5|6414.7|6420|6418.2|6421.1|6419.3|6416.5|6414.7|338
1654844100000|2022-06-10 06:55:00|6419.9|6418.1|6421.3|6419.5|6422.7|6420.3|6418.3|6415.9|361
1654844400000|2022-06-10 07:00:00|6421.9|6418.9|6425|6423.2|6426.6|6424.8|6419.7|6417.9|398
1654844700000|2022-06-10 07:05:00|6424.9|6423.1|6425.5|6423.7|6427.5|6425.7|6424.5|6422.7|375
1654845000000|2022-06-10 07:10:00|6425|6423.2|6426.2|6424.4|6426.8|6425|6421.7|6419.8|424
1654845300000|2022-06-10 07:15:00|6426.1|6424.3|6430.2|6428.4|6430.3|6428.5|6424.4|6422.6|455
1654845600000|2022-06-10 07:20:00|6430|6428.2|6432.3|6429.3|6435.2|6433.1|6429.3|6427.5|553
1654845900000|2022-06-10 07:25:00|6432|6429|6432.3|6429.3|6433.5|6431.1|6430.2|6428.3|524
1654846200000|2022-06-10 07:30:00|6431.7|6429.9|6431.6|6429.8|6432|6430.2|6425.4|6423.6|486
1654846500000|2022-06-10 07:35:00|6431.7|6429.9|6433.7|6431.9|6434.4|6432.2|6431|6429.2|448
1654846800000|2022-06-10 07:40:00|6433.6|6431.8|6432.7|6430.9|6435.2|6433|6431.9|6430.1|360
1654847100000|2022-06-10 07:45:00|6432.3|6430.5|6431.6|6429.8|6435.9|6434.1|6431|6429.2|373
1654847400000|2022-06-10 07:50:00|6431.4|6429.6|6427.5|6425.7|6431.6|6429.8|6427.3|6425.5|476
1654847700000|2022-06-10 07:55:00|6427.4|6425.6|6423|6421.2|6428.4|6426.6|6422.9|6421.1|440
1654848000000|2022-06-10 08:00:00|6422.9|6421.1|6425.1|6423.3|6429.6|6427.8|6422.8|6421|545
1654848300000|2022-06-10 08:05:00|6425|6423.2|6426|6424.2|6427.2|6425.4|6423.9|6422.1|455
1654848600000|2022-06-10 08:10:00|6426.1|6424.3|6423|6421.2|6426.5|6424.4|6422|6419.9|417
1654848900000|2022-06-10 08:15:00|6422.9|6421.1|6424.5|6422.7|6427.2|6425.4|6422.1|6420.3|402
1654849200000|2022-06-10 08:20:00|6424.4|6422.6|6424.7|6422.9|6426.7|6424.9|6423.3|6421.4|418
1654849500000|2022-06-10 08:25:00|6424.6|6422.8|6427.6|6425.8|6428.4|6426.6|6424|6422.2|438
1654849800000|2022-06-10 08:30:00|6427.2|6425.4|6428.5|6426.7|6430.1|6428.2|6426.6|6424.8|407
1654850100000|2022-06-10 08:35:00|6428.3|6426.5|6425|6423.2|6428.3|6426.5|6422.8|6421|405
1654850400000|2022-06-10 08:40:00|6424.9|6423.1|6429|6427.2|6429|6427.2|6423.7|6421.9|356
1654850700000|2022-06-10 08:45:00|6428.6|6426.8|6429.2|6427.4|6430|6428.2|6428.2|6426.4|338
1654851000000|2022-06-10 08:50:00|6429.1|6427.3|6427.1|6425.3|6430.1|6427.8|6426.5|6424.7|366
1654851300000|2022-06-10 08:55:00|6427.2|6425.4|6426.9|6425.1|6429.4|6427.6|6426.3|6424.5|301
1654851600000|2022-06-10 09:00:00|6426.8|6425|6425.4|6423.6|6428.8|6427|6425.1|6423.3|330
1654851900000|2022-06-10 09:05:00|6425.3|6423.5|6423.2|6421.4|6425.8|6424|6422.6|6420.4|340
1654852200000|2022-06-10 09:10:00|6423.4|6421.6|6426.5|6424.7|6427.5|6425.7|6423|6421.2|329
1654852500000|2022-06-10 09:15:00|6426.4|6424.6|6419.7|6417.9|6427.4|6425.6|6419.3|6417.5|428
1654852800000|2022-06-10 09:20:00|6419.4|6417.6|6420.7|6418.9|6422.8|6421|6418.4|6416.6|329
1654853100000|2022-06-10 09:25:00|6420.8|6419|6420|6418.2|6421|6419.2|6418.4|6416.6|399
1654853400000|2022-06-10 09:30:00|6420.1|6418.3|6423.6|6421.8|6424.1|6422.3|6420.1|6418.3|313
1654853700000|2022-06-10 09:35:00|6423.7|6421.9|6424.6|6422.8|6424.9|6423.1|6423|6420.8|307
1654854000000|2022-06-10 09:40:00|6424.5|6422.7|6422.9|6421.1|6426.3|6424.5|6422.2|6420.4|328
1654854300000|2022-06-10 09:45:00|6423|6421.2|6418.6|6416.8|6423|6421.2|6417.5|6415.7|366
1654854600000|2022-06-10 09:50:00|6418.5|6416.7|6416.1|6414.3|6418.5|6416.7|6414.6|6412.8|378
1654854900000|2022-06-10 09:55:00|6416|6414.2|6419.5|6417.7|6420.7|6418.9|6415.4|6413.6|339
1654855200000|2022-06-10 10:00:00|6419.6|6417.8|6417.9|6416.1|6420.7|6418.9|6417.4|6415.3|231
1654855500000|2022-06-10 10:05:00|6418|6416.2|6420.5|6418.7|6421|6419.2|6417.4|6415|351
1654855800000|2022-06-10 10:10:00|6420.4|6418.6|6418.7|6416.9|6421.7|6419.9|6418.5|6416.7|342
1654856100000|2022-06-10 10:15:00|6418.8|6417|6421.5|6419.7|6421.5|6419.7|6418.1|6416.3|288
1654856400000|2022-06-10 10:20:00|6421.4|6419.6|6420.5|6418.7|6422.3|6420.5|6420.2|6418.4|338
1654856700000|2022-06-10 10:25:00|6420.4|6418.6|6420.3|6418.5|6420.7|6418.9|6418.1|6416.3|363
1654857000000|2022-06-10 10:30:00|6420.4|6418.6|6420.3|6418.5|6421.2|6419.4|6417.4|6415.1|371
1654857300000|2022-06-10 10:35:00|6420.4|6418.6|6421.5|6419.7|6423.2|6421.4|6420.2|6418.4|329
1654857600000|2022-06-10 10:40:00|6421.4|6419.6|6420.4|6418.6|6423.4|6421.6|6420.2|6418.4|298
1654857900000|2022-06-10 10:45:00|6420.3|6418.5|6418.3|6416.5|6421.5|6419.7|6418.2|6416.4|317
1654858200000|2022-06-10 10:50:00|6418.4|6416.6|6418|6416.2|6420|6418.2|6416.6|6414.8|301
1654858500000|2022-06-10 10:55:00|6417.7|6415.9|6418.8|6417|6418.8|6417|6416.1|6414.3|342
1654858800000|2022-06-10 11:00:00|6418.9|6417.1|6417.7|6415.9|6419.7|6417.9|6417.4|6415.6|241
1654859100000|2022-06-10 11:05:00|6417.8|6416|6416|6414.2|6418|6416.2|6415.8|6414|277
1654859400000|2022-06-10 11:10:00|6415.9|6414.1|6419|6417.2|6420.3|6418.5|6415.4|6413.2|310
1654859700000|2022-06-10 11:15:00|6419.1|6417.3|6416.3|6414.5|6419.9|6418.1|6416.2|6414.4|340
1654860000000|2022-06-10 11:20:00|6416.4|6414.6|6416.7|6414.9|6418|6416.2|6415.4|6413.6|384
1654860300000|2022-06-10 11:25:00|6416.6|6414.8|6416.8|6415|6417.1|6415.3|6414.5|6412.7|410
1654860600000|2022-06-10 11:30:00|6416.5|6414.7|6414.4|6412.6|6417.2|6415.4|6414|6412.2|383
1654860900000|2022-06-10 11:35:00|6414.3|6412.5|6413|6411.2|6415.6|6413.8|6412.6|6410.8|379
1654861200000|2022-06-10 11:40:00|6412.7|6410.9|6412.9|6411.1|6413.6|6411.8|6410.5|6408.7|348
1654861500000|2022-06-10 11:45:00|6413|6411.2|6410.4|6408.6|6414.1|6412.3|6410.2|6408.4|336
1654861800000|2022-06-10 11:50:00|6410.3|6408.5|6411.1|6409.3|6411.1|6409.3|6409.2|6407.4|339
1654862100000|2022-06-10 11:55:00|6411.2|6409.4|6410.9|6409.1|6413.1|6411.3|6410.2|6407.8|372
1654862400000|2022-06-10 12:00:00|6411|6409.2|6414.9|6413.1|6416.1|6413.7|6409.3|6407.5|425
1654862700000|2022-06-10 12:05:00|6415|6413.2|6417.1|6415.3|6417.7|6415.4|6414.1|6412.3|356
1654863000000|2022-06-10 12:10:00|6417.2|6415.4|6418.9|6417.1|6419.7|6417.9|6416.2|6414.4|326
1654863300000|2022-06-10 12:15:00|6419|6417.2|6422.7|6420.9|6423.5|6421.7|6417.8|6415.5|394
1654863600000|2022-06-10 12:20:00|6423.2|6421.4|6421.4|6419.6|6424.2|6422|6419.9|6418.1|388
1654863900000|2022-06-10 12:25:00|6421.3|6419.5|6425.2|6421.2|6425.3|6422.2|6421.3|6419.3|488
1654864200000|2022-06-10 12:30:00|6425.6|6421.6|6376.2|6373.2|6425.7|6421.7|6373.3|6370.3|919
1654864500000|2022-06-10 12:35:00|6376.9|6373.9|6401.5|6398.5|6401.5|6398.5|6375.8|6372.8|907
1654864800000|2022-06-10 12:40:00|6401.4|6398.4|6407.6|6404.6|6418|6415|6401.4|6398.4|886
1654865100000|2022-06-10 12:45:00|6407.4|6404.4|6394.2|6392.4|6412.4|6409.4|6394|6391.6|817
1654865400000|2022-06-10 12:50:00|6394.7|6391.7|6391.4|6388.4|6395.9|6393.2|6384.8|6381.8|758
1654865700000|2022-06-10 12:55:00|6391.2|6388.2|6377|6375.2|6391.3|6388.3|6376.7|6374.4|742
1654866000000|2022-06-10 13:00:00|6377.9|6376.1|6391.4|6388.4|6394.4|6392|6377.9|6376.1|791
1654866300000|2022-06-10 13:05:00|6391.3|6388.3|6386.8|6385|6395.1|6393.3|6385.2|6383.4|657
1654866600000|2022-06-10 13:10:00|6386.9|6385.1|6382.5|6380.7|6389.2|6387.4|6380.9|6379.1|602
1654866900000|2022-06-10 13:15:00|6382.6|6380.8|6374.3|6371.3|6383.2|6380.8|6373.2|6370.8|599
1654867200000|2022-06-10 13:20:00|6374.1|6371.1|6373|6371.2|6375.6|6373.8|6370|6368.2|651
1654867500000|2022-06-10 13:25:00|6372.8|6371|6373.2|6371.4|6376.3|6374.5|6371.7|6369.8|625
1654867800000|2022-06-10 13:30:00|6372.9|6371.1|6369.9|6368.1|6375.4|6373.4|6366.7|6364.9|777
1654868100000|2022-06-10 13:35:00|6369.6|6367.8|6368.1|6366.3|6375.5|6373.7|6367.9|6366.1|711
1654868400000|2022-06-10 13:40:00|6367.8|6366|6375.7|6373.9|6376|6374.2|6367|6364.8|688
1654868700000|2022-06-10 13:45:00|6375.8|6374|6373.3|6371.5|6376.9|6374.7|6370.9|6369.1|630
1654869000000|2022-06-10 13:50:00|6373.2|6371.4|6372.6|6370.8|6375.2|6373.4|6368.5|6366.7|632
1654869300000|2022-06-10 13:55:00|6372.5|6370.7|6377.7|6374.7|6377.7|6374.9|6370.2|6368.4|502
1654869600000|2022-06-10 14:00:00|6376.4|6373.4|6364.1|6362.3|6376.7|6374.3|6362.9|6361.1|701
1654869900000|2022-06-10 14:05:00|6363.8|6362|6361.6|6359.8|6367.1|6365.2|6361.5|6359.7|649
1654870200000|2022-06-10 14:10:00|6361.5|6359.7|6364.8|6363|6366|6364.1|6360.6|6358.8|650
1654870500000|2022-06-10 14:15:00|6364.9|6363.1|6361|6359.2|6366.3|6364.5|6358.7|6356.9|602
1654870800000|2022-06-10 14:20:00|6360.9|6359.1|6352.4|6350.6|6363.6|6361.8|6351.9|6349.7|562
1654871100000|2022-06-10 14:25:00|6352.3|6350.5|6352.5|6350.7|6355.3|6353.5|6351.6|6349.8|543
1654871400000|2022-06-10 14:30:00|6352.6|6350.8|6359.3|6357.5|6360.5|6358.7|6351.5|6349.7|654
1654871700000|2022-06-10 14:35:00|6358.9|6357.1|6363.3|6361.5|6363.9|6362.1|6358.5|6356.7|597
1654872000000|2022-06-10 14:40:00|6363.4|6361.6|6358.7|6356.9|6364.7|6362.9|6356.5|6354.7|563
1654872300000|2022-06-10 14:45:00|6358.6|6356.8|6360|6358.2|6360.3|6358.5|6356|6354.2|584
1654872600000|2022-06-10 14:50:00|6359.9|6358.1|6364.1|6362.3|6365.5|6363.7|6359.9|6358.1|573
1654872900000|2022-06-10 14:55:00|6364.2|6362.4|6361.1|6359.3|6364.9|6363.1|6357.4|6355.6|578
1654873200000|2022-06-10 15:00:00|6361.2|6359.4|6362.5|6360.7|6366.9|6364.4|6360.6|6358.3|560
1654873500000|2022-06-10 15:05:00|6362.3|6360.5|6366|6364.2|6367.9|6366.1|6359.6|6357.4|579
1654873800000|2022-06-10 15:10:00|6366.1|6364.3|6364.3|6362.5|6367.8|6365.5|6361.6|6359.6|572
1654874100000|2022-06-10 15:15:00|6364.2|6362.4|6367.4|6365.6|6369.8|6368|6363.6|6361.4|486
1654874400000|2022-06-10 15:20:00|6367.5|6365.7|6364.2|6362.4|6369.9|6367.6|6364.1|6362.3|433
1654874700000|2022-06-10 15:25:00|6364.3|6362.5|6362.7|6359.7|6365.7|6363.6|6362|6359.7|482
1654875000000|2022-06-10 15:30:00|6362.6|6359.6|6359.1|6357.3|6365.9|6364.1|6358.5|6356.7|507
1654875300000|2022-06-10 15:35:00|6359.2|6357.4|6355|6352|6359.6|6357.8|6354.6|6352|433
1654875600000|2022-06-10 15:40:00|6354.9|6351.9|6359.8|6358|6360.7|6358.3|6353.6|6351.4|484
1654875900000|2022-06-10 15:45:00|6360.4|6357.4|6357.7|6355.9|6362.9|6360.6|6357.4|6355.2|437
1654876200000|2022-06-10 15:50:00|6358.1|6355.1|6359.4|6357.6|6362.1|6359.5|6357.1|6354.8|520
1654876500000|2022-06-10 15:55:00|6359.3|6357.5|6363.9|6360.9|6364.9|6362.6|6358.6|6356.1|505
1654876800000|2022-06-10 16:00:00|6364|6361|6361.6|6359.8|6364.9|6362.6|6361.4|6359.3|441
1654877100000|2022-06-10 16:05:00|6361.5|6359.7|6362.4|6359.4|6366.3|6364|6360.7|6358.5|404
1654877400000|2022-06-10 16:10:00|6362.3|6359.3|6355.5|6353.7|6362.4|6360|6355.4|6353|417
1654877700000|2022-06-10 16:15:00|6355.6|6353.8|6354.2|6352.4|6356.4|6354.6|6352.8|6350.4|367
1654878000000|2022-06-10 16:20:00|6354.3|6352.5|6356.5|6353.5|6358.2|6356|6353.7|6351.6|394
1654878300000|2022-06-10 16:25:00|6356.6|6353.6|6358.5|6356.7|6359.2|6356.9|6354.2|6351.8|452
1654878600000|2022-06-10 16:30:00|6357.7|6355.9|6357.6|6355.8|6359.5|6357.1|6356|6353.7|476
1654878900000|2022-06-10 16:35:00|6357.3|6355.5|6357.1|6355.3|6358.1|6356.3|6355.6|6353.5|402
1654879200000|2022-06-10 16:40:00|6357.2|6355.4|6358.7|6356.9|6360.9|6358.8|6356.6|6354.8|404
1654879500000|2022-06-10 16:45:00|6358.8|6357|6358.4|6356.6|6360.3|6358|6357.2|6355|406
1654879800000|2022-06-10 16:50:00|6358.1|6356.3|6354.8|6353|6358.1|6356.3|6354.5|6352.1|361
1654880100000|2022-06-10 16:55:00|6354.7|6352.9|6355.6|6353.8|6356.7|6354.9|6352.5|6350.2|353
1654880400000|2022-06-10 17:00:00|6355.8|6354|6355.7|6353.9|6357.9|6356.1|6354.3|6352.5|342
1654880700000|2022-06-10 17:05:00|6355.6|6353.8|6354.5|6352.7|6356.3|6354.2|6353.4|6351.1|369
1654881000000|2022-06-10 17:10:00|6354.4|6352.6|6354|6352.2|6355.4|6353.6|6352.7|6350.9|383
1654881300000|2022-06-10 17:15:00|6353.8|6352|6356.4|6354.6|6356.7|6354.7|6352.6|6350.8|347
1654881600000|2022-06-10 17:20:00|6356.3|6354.5|6356.7|6354.9|6357.6|6355.8|6355.5|6353.7|328
1654881900000|2022-06-10 17:25:00|6356.8|6355|6361.4|6359.6|6361.9|6359.8|6355.6|6353.8|341
1654882200000|2022-06-10 17:30:00|6361.3|6359.5|6356.6|6354.8|6361.7|6359.8|6354.3|6351.9|373
1654882500000|2022-06-10 17:35:00|6356.7|6354.9|6360.5|6358.7|6360.6|6358.8|6356.7|6354.9|369
1654882800000|2022-06-10 17:40:00|6360.4|6358.6|6361.3|6359.5|6361.8|6360|6359.8|6358|339
1654883100000|2022-06-10 17:45:00|6361.2|6359.4|6363.5|6361.7|6364.2|6361.9|6359.5|6357.7|394
1654883400000|2022-06-10 17:50:00|6363.6|6361.8|6357.1|6355.3|6363.8|6361.9|6356.7|6354.9|395
1654883700000|2022-06-10 17:55:00|6356.7|6354.9|6354.9|6353.1|6357.7|6355.7|6354.1|6351.9|360
1654884000000|2022-06-10 18:00:00|6354.7|6352.9|6353.3|6350.3|6356.1|6353.5|6352.6|6350.3|376
1654884300000|2022-06-10 18:05:00|6352.7|6350.9|6357.8|6356|6358.5|6356.2|6352.6|6350.2|403
1654884600000|2022-06-10 18:10:00|6357.9|6356.1|6357.1|6354.1|6359.3|6356.8|6356|6353|394
1654884900000|2022-06-10 18:15:00|6357.2|6354.2|6363.1|6360.1|6363.4|6361|6355.6|6353.1|368
1654885200000|2022-06-10 18:20:00|6362.5|6360.7|6364.2|6361.2|6365.8|6363.3|6362.5|6360.3|415
1654885500000|2022-06-10 18:25:00|6364.3|6361.3|6362.1|6359.1|6364.5|6362|6360.7|6358|373
1654885800000|2022-06-10 18:30:00|6362.2|6359.2|6363.7|6360.7|6364.7|6362.2|6361.8|6359.2|371
1654886100000|2022-06-10 18:35:00|6363.8|6360.8|6362.6|6360.8|6364.4|6362.3|6361.9|6359.6|322
1654886400000|2022-06-10 18:40:00|6362.4|6360.6|6360.7|6358.9|6362.6|6360.6|6358.8|6356.2|367
1654886700000|2022-06-10 18:45:00|6360.8|6359|6365.8|6364|6365.8|6364|6360.6|6358.8|380
1654887000000|2022-06-10 18:50:00|6365.7|6363.9|6361.8|6360|6365.8|6364|6360.8|6359|377
1654887300000|2022-06-10 18:55:00|6361.7|6359.9|6362.6|6360.8|6364.4|6362.3|6360.8|6358.7|406
1654887600000|2022-06-10 19:00:00|6362.9|6361.1|6361.5|6358.5|6366.2|6364.3|6360.2|6357.8|359
1654887900000|2022-06-10 19:05:00|6361.4|6358.4|6363.4|6360.4|6363.9|6360.9|6359.7|6356.9|364
1654888200000|2022-06-10 19:10:00|6363.2|6360.2|6365.2|6362.2|6365.9|6363.6|6362.7|6360.2|360
1654888500000|2022-06-10 19:15:00|6365|6362|6367.8|6366|6368.8|6366.5|6364.2|6361.4|393
1654888800000|2022-06-10 19:20:00|6368|6366.2|6366.4|6364.6|6368.3|6366.5|6363.3|6360.9|360
1654889100000|2022-06-10 19:25:00|6366.5|6364.7|6367.8|6364.8|6371|6368.2|6366.3|6363.8|401
1654889400000|2022-06-10 19:30:00|6367.7|6364.7|6364.7|6361.7|6368.5|6365.9|6364.1|6361.6|495
1654889700000|2022-06-10 19:35:00|6364|6362.2|6367.3|6364.3|6369|6366.6|6364|6361.5|496
1654890000000|2022-06-10 19:40:00|6367.4|6364.4|6362.9|6361.1|6367.5|6365.2|6361.8|6359.3|371
1654890300000|2022-06-10 19:45:00|6362.8|6361|6361.4|6358.4|6363.9|6361.5|6359.9|6357.3|454
1654890600000|2022-06-10 19:50:00|6360.7|6357.7|6361.3|6358.3|6363.8|6361.2|6360|6357|519
1654890900000|2022-06-10 19:55:00|6361.2|6358.2|6360.2|6357.2|6362.5|6359.9|6359.5|6356.8|424
1654891200000|2022-06-10 20:00:00|6359.6|6356.6|6361.2|6358.2|6361.3|6358.8|6359.6|6356.6|281
1654891500000|2022-06-10 20:05:00|6360.4|6358.6|6359.3|6356.3|6361.3|6358.6|6359.3|6356.3|263
1654891800000|2022-06-10 20:10:00|6358.7|6356.9|6359.3|6356.3|6359.4|6357|6358.5|6356|189
1654892100000|2022-06-10 20:15:00|6359.2|6356.2|6356.2|6353.2|6359.7|6357.2|6356.1|6353.1|310
1654892400000|2022-06-10 20:20:00|6356.3|6353.3|6355.3|6352.3|6356.3|6353.3|6354.6|6351.8|224
1654892700000|2022-06-10 20:25:00|6355.4|6352.4|6352.1|6349.1|6355.4|6352.9|6351.3|6348.6|236
1654893000000|2022-06-10 20:30:00|6352|6349|6351.7|6349.9|6353.4|6350.8|6349.4|6346.7|228
1654893300000|2022-06-10 20:35:00|6352.2|6349.2|6352.4|6349.4|6353.4|6350.9|6352|6349.2|107
1654893600000|2022-06-10 20:40:00|6352.5|6349.5|6353.7|6350.7|6354.1|6351.4|6351.4|6349.2|110
1654893900000|2022-06-10 20:45:00|6353.2|6351.4|6352.4|6349.4|6354.8|6351.9|6352.3|6349.3|175
1654894200000|2022-06-10 20:50:00|6352.3|6349.3|6355.1|6352.1|6355.6|6352.3|6351.5|6348.5|178
1654894500000|2022-06-10 20:55:00|6354.8|6351.8|6356.6|6353.6|6358.7|6354.7|6354.3|6350.6|154
1655064000000|2022-06-12 20:00:00|6353.7|6344.9|6353.7|6344.9|6355.5|6345.5|6353.7|6344.9|7
1655064300000|2022-06-12 20:05:00|6355.5|6345.5|6352.6|6345|6361.3|6351.3|6352.6|6344.8|9
1655064600000|2022-06-12 20:10:00|6353.2|6345.3|6352.4|6345|6356.4|6346.4|6352.4|6344|5
1655064900000|2022-06-12 20:15:00|6353.6|6345.4|6353.5|6343.8|6354|6345.4|6351.3|6341.3|9
1655065200000|2022-06-12 20:20:00|6355.6|6345.6|6353.5|6343.8|6355.6|6345.6|6353.5|6343.8|5
1655065500000|2022-06-12 20:25:00|6352.2|6343.9|6352.2|6344.3|6353.5|6344.3|6351.7|6343.9|20
1655065800000|2022-06-12 20:30:00|6351.8|6341.8|6352.2|6344.3|6352.2|6344.3|6351.8|6341.8|2
1655066100000|2022-06-12 20:35:00|6351.8|6341.8|6351.8|6341.8|6351.8|6341.8|6351.8|6341.8|1
1655066700000|2022-06-12 20:45:00|6354|6344.5|6352.2|6344.3|6354|6344.5|6352.2|6344.3|3
1655067300000|2022-06-12 20:55:00|6353.6|6344.7|6352.7|6342.7|6354.7|6344.7|6351.3|6341.6|18
1655067600000|2022-06-12 21:00:00|6351.6|6342.3|6349|6345|6352.2|6346.5|6349|6342.3|12
1655067900000|2022-06-12 21:05:00|6349.3|6345.3|6352.5|6348.5|6352.6|6348.6|6349.3|6345.3|57
1655068200000|2022-06-12 21:10:00|6352.3|6348.3|6351.5|6347.5|6352.7|6348.7|6350.5|6346.5|72
1655068500000|2022-06-12 21:15:00|6352.1|6348.1|6352.2|6348.2|6352.3|6348.3|6351.2|6347.2|27
1655068800000|2022-06-12 21:20:00|6352.1|6348.1|6352.3|6348.3|6352.4|6348.4|6351.6|6347.6|28
1655069100000|2022-06-12 21:25:00|6352.4|6348.4|6352.4|6348.4|6352.4|6348.4|6350.4|6346.4|46
1655069400000|2022-06-12 21:30:00|6351.4|6347.4|6349.9|6345.9|6352.6|6348.6|6349.1|6345.1|52
1655069700000|2022-06-12 21:35:00|6349.1|6345.1|6349.9|6345.9|6350.5|6346.5|6348.7|6344.7|18
1655070000000|2022-06-12 21:40:00|6349.1|6345.1|6349.9|6345.9|6350|6346|6349.1|6345.1|18
1655070300000|2022-06-12 21:45:00|6350.5|6346.5|6349.4|6345.4|6350.5|6346.5|6349.4|6345.4|29
1655070600000|2022-06-12 21:50:00|6349.5|6345.5|6350|6346|6350.6|6346.6|6349.5|6345.5|58
1655070900000|2022-06-12 21:55:00|6350.1|6346.1|6349.7|6345.7|6350.6|6346.6|6348.8|6344.8|84
1655071200000|2022-06-12 22:00:00|6349.8|6345.8|6343.2|6340.5|6349.8|6345.8|6338.9|6335.1|459
1655071500000|2022-06-12 22:05:00|6344.5|6340.7|6342.1|6339.1|6348.1|6345.2|6341.1|6338.5|331
1655071800000|2022-06-12 22:10:00|6342.2|6339.2|6342.6|6339.6|6343.2|6340.6|6340.9|6338.5|306
1655072100000|2022-06-12 22:15:00|6342.7|6339.7|6342.7|6339.7|6343.6|6340.6|6340.7|6337.7|276
1655072400000|2022-06-12 22:20:00|6342.6|6339.6|6340.9|6337.9|6343.2|6340.2|6340.3|6337.3|266
1655072700000|2022-06-12 22:25:00|6340.8|6337.8|6345.2|6342.2|6345.5|6342.5|6340.6|6337.6|308
1655073000000|2022-06-12 22:30:00|6345.1|6342.1|6345.2|6342.2|6345.3|6342.3|6343.2|6340.2|293
1655073300000|2022-06-12 22:35:00|6345.1|6342.1|6349.9|6346.9|6350.1|6347.3|6345.1|6342.1|357
1655073600000|2022-06-12 22:40:00|6350|6347|6349.3|6346.3|6351.7|6349.1|6349.2|6346.2|271
1655073900000|2022-06-12 22:45:00|6349.2|6346.2|6350.3|6347.3|6351.3|6348.7|6348.1|6345.1|219
1655074200000|2022-06-12 22:50:00|6350.4|6347.4|6348.6|6345.6|6350.4|6347.4|6348.3|6345.3|251
1655074500000|2022-06-12 22:55:00|6348.5|6345.5|6350.5|6347.5|6350.5|6347.5|6348.5|6345.5|216
1655074800000|2022-06-12 23:00:00|6350.4|6347.4|6348.6|6346.8|6350.9|6347.9|6348.2|6345.3|324
1655075100000|2022-06-12 23:05:00|6348.7|6346.9|6344.7|6342.9|6350.4|6348.2|6344.3|6341.7|423
1655075400000|2022-06-12 23:10:00|6344.6|6342.8|6349.1|6346.1|6349.5|6346.5|6344.4|6342.1|256
1655075700000|2022-06-12 23:15:00|6349.2|6346.2|6347.9|6344.9|6351.2|6348.2|6347.5|6344.5|308
1655076000000|2022-06-12 23:20:00|6347.8|6344.8|6346.8|6343.8|6350.3|6347.3|6345.9|6343.3|332
1655076300000|2022-06-12 23:25:00|6346.9|6343.9|6347.2|6344.2|6350.2|6347.7|6346.9|6343.9|303
1655076600000|2022-06-12 23:30:00|6347.3|6344.3|6348.9|6345.9|6350|6347.6|6347|6344.1|339
1655076900000|2022-06-12 23:35:00|6348.5|6346.7|6347.3|6344.3|6349.2|6346.9|6346.8|6343.8|239
1655077200000|2022-06-12 23:40:00|6347.2|6344.2|6347|6345.2|6347.9|6345.9|6345.7|6343.3|255
1655077500000|2022-06-12 23:45:00|6346.9|6345.1|6339.3|6336.3|6347.7|6345.4|6337.4|6335.1|448
1655077800000|2022-06-12 23:50:00|6339.2|6336.2|6339.3|6336.3|6340.9|6337.9|6337|6334.5|508
1655078100000|2022-06-12 23:55:00|6338.7|6336.9|6338.3|6335.3|6339.9|6337.5|6337.3|6334.7|389
1655078400000|2022-06-13 00:00:00|6338.5|6335.5|6338.9|6337.1|6341.4|6339.6|6335.5|6333.1|538
1655078700000|2022-06-13 00:05:00|6338.8|6337|6338.5|6336.7|6338.8|6337|6333.8|6331.6|517
1655079000000|2022-06-13 00:10:00|6338.6|6336.8|6338.5|6336.7|6340.4|6338.4|6337.8|6336|369
1655079300000|2022-06-13 00:15:00|6338.2|6336.4|6337.3|6334.3|6340.3|6338.5|6336.7|6334.2|396
1655079600000|2022-06-13 00:20:00|6336.8|6335|6340.1|6338.3|6340.2|6338.4|6335.5|6333.2|399
1655079900000|2022-06-13 00:25:00|6340|6338.2|6341.7|6339.9|6342.9|6341|6339.6|6337.5|408
1655080200000|2022-06-13 00:30:00|6341.4|6339.6|6340|6338.2|6342.6|6340.4|6339.2|6337.4|410
1655080500000|2022-06-13 00:35:00|6339.9|6338.1|6342.9|6339.9|6343|6340.9|6336|6334.2|476
1655080800000|2022-06-13 00:40:00|6343|6340|6338.1|6336.3|6343|6340.7|6337.8|6336|377
1655081100000|2022-06-13 00:45:00|6338|6336.2|6337.8|6336|6339|6337.2|6336.2|6334.4|404
1655081400000|2022-06-13 00:50:00|6337.9|6336.1|6333.5|6331.7|6338.8|6337|6333.2|6331.2|464
1655081700000|2022-06-13 00:55:00|6333.6|6331.8|6335.3|6333.5|6336.4|6334.4|6333.5|6331.7|436
1655082000000|2022-06-13 01:00:00|6335.4|6333.6|6333.5|6331.7|6337.7|6335.4|6333.3|6331.2|496
1655082300000|2022-06-13 01:05:00|6333.6|6331.8|6334.7|6332.9|6335.5|6333.4|6333.2|6331.4|414
1655082600000|2022-06-13 01:10:00|6334.6|6332.8|6334.1|6332.3|6336.5|6334.7|6332.7|6330.9|439
1655082900000|2022-06-13 01:15:00|6334|6332.2|6334.6|6332.8|6335.8|6334|6332.1|6329.9|460
1655083200000|2022-06-13 01:20:00|6334.5|6332.7|6331.4|6329.6|6334.9|6333.1|6331.2|6328.9|460
1655083500000|2022-06-13 01:25:00|6331.3|6329.5|6331.5|6329.7|6333.8|6332|6331.1|6328.9|467
1655083800000|2022-06-13 01:30:00|6331.4|6329.6|6335|6333.2|6337.6|6335.8|6331.4|6329.6|523
1655084100000|2022-06-13 01:35:00|6335.1|6333.3|6333.2|6331.4|6337.6|6335.6|6333|6330.6|510
1655084400000|2022-06-13 01:40:00|6333.1|6331.3|6329.4|6327.6|6334|6332.2|6328.9|6326.6|528
1655084700000|2022-06-13 01:45:00|6329.5|6327.7|6327.9|6326.1|6330.4|6328.6|6326.8|6325|466
1655085000000|2022-06-13 01:50:00|6327.8|6326|6323.9|6322.1|6328.3|6326.3|6322.2|6320.1|504
1655085300000|2022-06-13 01:55:00|6323.7|6321.9|6324.5|6322.7|6326.4|6324.1|6321.8|6319.6|382
1655085600000|2022-06-13 02:00:00|6324.6|6322.8|6331.8|6328.8|6332.2|6329.5|6324.6|6322.2|455
1655085900000|2022-06-13 02:05:00|6331.7|6328.7|6327.6|6325.8|6332.6|6330.8|6327.4|6325.6|456
1655086200000|2022-06-13 02:10:00|6327.5|6325.7|6328.5|6326.7|6331.2|6328.8|6327.2|6325.4|405
1655086500000|2022-06-13 02:15:00|6328.4|6326.6|6328|6326.2|6328.7|6326.9|6324.9|6323.1|320
1655086800000|2022-06-13 02:20:00|6327.9|6326.1|6328.6|6326.8|6328.8|6327|6325.5|6323|323
1655087100000|2022-06-13 02:25:00|6328.4|6326.6|6327.3|6325.5|6329.6|6327.5|6326.7|6324.4|337
1655087400000|2022-06-13 02:30:00|6327.2|6325.4|6326.4|6324.6|6329.5|6327.1|6326.4|6324.6|316
1655087700000|2022-06-13 02:35:00|6326.5|6324.7|6328.5|6326.7|6328.9|6327.1|6325.6|6323.5|314
1655088000000|2022-06-13 02:40:00|6328.6|6326.8|6330.2|6328.4|6330.7|6328.9|6327.9|6326.1|313
1655088300000|2022-06-13 02:45:00|6330.1|6328.3|6334.3|6332.5|6335.9|6334.1|6329.3|6327.5|426
1655088600000|2022-06-13 02:50:00|6334|6332.2|6335.6|6333.8|6335.8|6334|6333.2|6330.8|385
1655088900000|2022-06-13 02:55:00|6335.5|6333.7|6332.7|6330.9|6336.2|6334.4|6332.4|6330.6|417
1655089200000|2022-06-13 03:00:00|6332.8|6331|6336.1|6334.3|6336.9|6335.1|6332.7|6330.9|371
1655089500000|2022-06-13 03:05:00|6336.2|6334.4|6337.4|6335.6|6338.9|6337.1|6335.6|6333.8|387
1655089800000|2022-06-13 03:10:00|6337.3|6335.5|6339|6337.2|6339.7|6337.9|6336.8|6335|426
1655090100000|2022-06-13 03:15:00|6339.1|6337.3|6338.6|6336.8|6339.3|6337.5|6336.8|6335|352
1655090400000|2022-06-13 03:20:00|6338.5|6336.7|6340.1|6338.3|6340.8|6339|6338.4|6336.6|305
1655090700000|2022-06-13 03:25:00|6339.8|6338|6340.4|6338.6|6341.3|6339.5|6338.1|6336.3|249
1655091000000|2022-06-13 03:30:00|6340.3|6338.5|6340|6338.2|6340.8|6339|6338|6336.2|359
1655091300000|2022-06-13 03:35:00|6340.1|6338.3|6342.5|6340.7|6342.7|6340.9|6339.9|6338|323
1655091600000|2022-06-13 03:40:00|6342.6|6340.8|6342.1|6340.3|6343.4|6341.6|6341.3|6339.1|312
1655091900000|2022-06-13 03:45:00|6342.2|6340.4|6341.9|6340.1|6342.5|6340.7|6340.9|6339.1|263
1655092200000|2022-06-13 03:50:00|6341.8|6340|6339.7|6337.9|6342.5|6340.7|6339.7|6337.9|250
1655092500000|2022-06-13 03:55:00|6339.8|6338|6341.4|6339.6|6341.5|6339.7|6337.5|6335.7|310
1655092800000|2022-06-13 04:00:00|6341.1|6339.3|6341.9|6340.1|6342.1|6340.3|6340|6338.2|378
1655093100000|2022-06-13 04:05:00|6342|6340.2|6343.3|6340.3|6344.3|6342.3|6341.6|6339.6|341
1655093400000|2022-06-13 04:10:00|6342.6|6340.8|6340|6338.2|6343.5|6341.7|6339.7|6337.6|337
1655093700000|2022-06-13 04:15:00|6340.1|6338.3|6344|6342.2|6344.6|6342.8|6338.7|6336.8|317
1655094000000|2022-06-13 04:20:00|6343.7|6341.9|6343.1|6341.3|6344.5|6342.5|6342.1|6340.3|306
1655094300000|2022-06-13 04:25:00|6343.2|6341.4|6344.1|6342.3|6344.2|6342.4|6341.6|6339.8|396
1655094600000|2022-06-13 04:30:00|6344|6342.2|6335.4|6333.6|6344.3|6342.5|6335.4|6333.6|381
1655094900000|2022-06-13 04:35:00|6335.5|6333.7|6335.3|6333.5|6337.5|6335.7|6334.5|6332.5|401
1655095200000|2022-06-13 04:40:00|6335.4|6333.6|6334.3|6332.5|6335.7|6333.9|6333.5|6331.7|275
1655095500000|2022-06-13 04:45:00|6334.2|6332.4|6337.3|6335.5|6338.4|6336.6|6333.5|6331.7|354
1655095800000|2022-06-13 04:50:00|6337.4|6335.6|6334.5|6332.7|6337.4|6335.6|6332.9|6331.1|412
1655096100000|2022-06-13 04:55:00|6334.6|6332.8|6336|6334.2|6336.2|6334.3|6333.4|6331.6|403
1655096400000|2022-06-13 05:00:00|6335.9|6334.1|6339.1|6337.3|6339.3|6337.5|6333|6331.2|410
1655096700000|2022-06-13 05:05:00|6339.2|6337.4|6337.7|6335.9|6339.5|6337.7|6336.2|6334.4|345
1655097000000|2022-06-13 05:10:00|6337.8|6336|6340.4|6338.6|6340.9|6339|6337.1|6335|427
1655097300000|2022-06-13 05:15:00|6340.6|6338.8|6344.2|6341.2|6347.4|6344.4|6338.3|6336.5|547
1655097600000|2022-06-13 05:20:00|6344.3|6341.3|6345.3|6342.3|6346.4|6343.4|6344|6341|500
1655097900000|2022-06-13 05:25:00|6345.8|6342.8|6346.9|6345.1|6348|6345.7|6344.8|6341.8|547
1655098200000|2022-06-13 05:30:00|6347|6345.2|6346.8|6345|6347.9|6346.1|6345.4|6343.6|444
1655098500000|2022-06-13 05:35:00|6346.7|6344.9|6346.2|6344.4|6347.7|6345.9|6344.7|6342.9|367
1655098800000|2022-06-13 05:40:00|6346.1|6344.3|6343.3|6341.5|6347.3|6345.5|6343|6341.2|329
1655099100000|2022-06-13 05:45:00|6343.2|6341.4|6345.2|6343.4|6347.5|6345.7|6343.2|6341.4|437
1655099400000|2022-06-13 05:50:00|6345.1|6343.3|6346.3|6344.5|6346.5|6344.7|6344.4|6342.6|395
1655099700000|2022-06-13 05:55:00|6346.4|6344.6|6346.5|6344.7|6347.8|6346|6345.5|6343.7|381
1655100000000|2022-06-13 06:00:00|6346|6344.2|6340.7|6338.9|6348|6346.2|6340.6|6338.2|553
1655100300000|2022-06-13 06:05:00|6340.9|6339.1|6339.7|6337.9|6341|6339.2|6337.5|6335.6|529
1655100600000|2022-06-13 06:10:00|6340|6338.2|6340.7|6338.9|6342.2|6340.4|6338.4|6336.6|488
1655100900000|2022-06-13 06:15:00|6340.6|6338.8|6343|6341.2|6346.4|6344.6|6340.2|6338.4|501
1655101200000|2022-06-13 06:20:00|6342.9|6341.1|6343.9|6342.1|6345.9|6343.6|6341.5|6339.7|474
1655101500000|2022-06-13 06:25:00|6344|6342.2|6343|6341.2|6346|6343.7|6341.5|6339.7|446
1655101800000|2022-06-13 06:30:00|6343.1|6341.3|6342.7|6340.9|6344.7|6342.9|6341.5|6339.7|451
1655102100000|2022-06-13 06:35:00|6342.8|6341|6337.8|6336|6344|6342.2|6337.6|6335.8|571
1655102400000|2022-06-13 06:40:00|6337.7|6335.9|6336|6334.2|6339|6337.2|6335.1|6333.2|455
1655102700000|2022-06-13 06:45:00|6336.2|6334.4|6335|6333.2|6337.4|6335.6|6333.6|6331.5|484
1655103000000|2022-06-13 06:50:00|6335.1|6333.3|6334.2|6332.4|6336.5|6334.7|6333.6|6331.8|442
1655103300000|2022-06-13 06:55:00|6334.3|6332.5|6335.5|6333.7|6335.9|6333.9|6333.4|6331.6|370
1655103600000|2022-06-13 07:00:00|6335|6333.2|6341.2|6338.2|6342.1|6339.9|6334.4|6332.6|444
1655103900000|2022-06-13 07:05:00|6339.9|6338.1|6346.1|6344.3|6349.7|6347.9|6339.4|6337.6|490
1655104200000|2022-06-13 07:10:00|6346|6344.2|6344|6342.2|6348.6|6346.4|6343.5|6341.7|477
1655104500000|2022-06-13 07:15:00|6344.5|6341.5|6340.3|6338.5|6345.2|6342.8|6339.4|6336.9|522
1655104800000|2022-06-13 07:20:00|6340.9|6337.9|6339.8|6338|6341.8|6339.5|6337|6334.8|566
1655105100000|2022-06-13 07:25:00|6339.9|6338.1|6335.2|6333.4|6340.8|6339|6333.1|6331.3|544
1655105400000|2022-06-13 07:30:00|6334.5|6332.7|6329.2|6327.4|6334.5|6332.7|6328.7|6326.3|530
1655105700000|2022-06-13 07:35:00|6329.1|6327.3|6327.2|6325.4|6333.1|6331.3|6326.4|6324.6|553
1655106000000|2022-06-13 07:40:00|6327.1|6325.3|6319.1|6317.3|6327.6|6325.8|6319.1|6317.3|446
1655106300000|2022-06-13 07:45:00|6319.2|6317.4|6321|6319.2|6323.1|6321|6319|6316.8|540
1655106600000|2022-06-13 07:50:00|6320.9|6319.1|6320.7|6318.9|6322.3|6320.5|6318.9|6316.7|513
1655106900000|2022-06-13 07:55:00|6320.8|6319|6317.6|6315.8|6321.6|6319.4|6317.6|6315.8|526
1655107200000|2022-06-13 08:00:00|6317.8|6314.8|6313.9|6312.1|6318.3|6315.9|6311.7|6309.4|496
1655107500000|2022-06-13 08:05:00|6314.3|6312.5|6320.6|6317.6|6320.7|6318.2|6313.7|6311.5|528
1655107800000|2022-06-13 08:10:00|6319.3|6317.5|6315.7|6313.9|6324.1|6322.3|6315|6313|480
1655108100000|2022-06-13 08:15:00|6315.9|6314.1|6311.3|6308.3|6317.5|6315.7|6310.2|6308.3|524
1655108400000|2022-06-13 08:20:00|6311.4|6309.5|6315.2|6313.4|6315.4|6313.6|6311.4|6309.2|558
1655108700000|2022-06-13 08:25:00|6315.3|6313.5|6312.5|6310.7|6316.1|6314.1|6311.1|6309.3|598
1655109000000|2022-06-13 08:30:00|6312.6|6310.8|6318.2|6316.4|6319.1|6316.8|6310.4|6308|572
1655109300000|2022-06-13 08:35:00|6318|6316.2|6313.9|6312.1|6319.4|6317|6312.9|6310.5|535
1655109600000|2022-06-13 08:40:00|6314|6312.2|6313.6|6311.8|6318.3|6316.1|6309.6|6307.8|607
1655109900000|2022-06-13 08:45:00|6313.2|6311.4|6315.5|6313.7|6315.6|6313.8|6311.1|6308.9|511
1655110200000|2022-06-13 08:50:00|6315.6|6313.8|6315.4|6313.6|6317.2|6315.4|6311.4|6309.4|442
1655110500000|2022-06-13 08:55:00|6315.3|6313.5|6312.6|6310.8|6317|6315.2|6312.3|6310.1|396
1655110800000|2022-06-13 09:00:00|6312.5|6310.7|6311.5|6309.7|6312.6|6310.8|6306.5|6304.7|536
1655111100000|2022-06-13 09:05:00|6311.6|6309.8|6311.1|6309.3|6312.3|6310.5|6308.4|6306|424
1655111400000|2022-06-13 09:10:00|6311.2|6309.4|6309.4|6307.6|6311.8|6310|6308.2|6306.4|437
1655111700000|2022-06-13 09:15:00|6309.5|6307.7|6309.8|6308|6311.3|6309.5|6308.5|6306.7|388
1655112000000|2022-06-13 09:20:00|6309.9|6308.1|6308.4|6306.6|6312.9|6311.1|6308.3|6306.5|394
1655112300000|2022-06-13 09:25:00|6308.3|6306.5|6308|6306.2|6309.4|6307.6|6306.5|6304.7|416
1655112600000|2022-06-13 09:30:00|6307.9|6306.1|6309.8|6308|6309.9|6308.1|6306.4|6304.6|419
1655112900000|2022-06-13 09:35:00|6309.9|6308.1|6307.3|6305.5|6310|6308.2|6307.2|6305.4|396
1655113200000|2022-06-13 09:40:00|6307.2|6305.4|6302.8|6301|6308.1|6306.3|6302.4|6300.6|395
1655113500000|2022-06-13 09:45:00|6302.6|6300.8|6302.5|6300.7|6304.4|6302.6|6302|6300.2|384
1655113800000|2022-06-13 09:50:00|6302.6|6300.8|6298.3|6296.5|6302.7|6300.9|6297.7|6295.9|397
1655114100000|2022-06-13 09:55:00|6298.2|6296.4|6294.5|6292.7|6298.4|6296.6|6294|6292.2|427
1655114400000|2022-06-13 10:00:00|6294.4|6292.6|6295.7|6293.9|6296.2|6294.4|6292.1|6290.3|397
1655114700000|2022-06-13 10:05:00|6295.6|6293.8|6300.9|6299.1|6304|6302|6295.2|6293.4|455
1655115000000|2022-06-13 10:10:00|6301|6299.2|6299.5|6297.7|6301|6299.2|6295.9|6294.1|426
1655115300000|2022-06-13 10:15:00|6299.6|6297.8|6298.8|6297|6301.5|6299.7|6297.4|6295.6|509
1655115600000|2022-06-13 10:20:00|6298.7|6296.9|6301.9|6300.1|6302.9|6301.1|6298.5|6296.7|438
1655115900000|2022-06-13 10:25:00|6301.8|6300|6299.7|6297.9|6301.9|6300.1|6297.9|6296.1|402
1655116200000|2022-06-13 10:30:00|6299.2|6297.4|6300.4|6298.6|6302|6300.2|6297.2|6295.4|388
1655116500000|2022-06-13 10:35:00|6300|6298.2|6300.5|6298.7|6301.3|6299.5|6298.5|6296.7|360
1655116800000|2022-06-13 10:40:00|6300.6|6298.8|6303.6|6301.8|6303.9|6301.8|6300.3|6297.9|449
1655117100000|2022-06-13 10:45:00|6303.7|6301.9|6300.5|6298.7|6304.8|6303|6299.7|6297.9|409
1655117400000|2022-06-13 10:50:00|6300.6|6298.8|6300.1|6298.3|6302|6300.1|6299.4|6297.6|393
1655117700000|2022-06-13 10:55:00|6300.2|6298.4|6302|6300.2|6302.3|6300.5|6300|6298.2|314
1655118000000|2022-06-13 11:00:00|6302.2|6300.4|6301.5|6299.7|6304.5|6302.7|6300.8|6299|404
1655118300000|2022-06-13 11:05:00|6301.4|6299.6|6297.3|6295.5|6301.4|6299.6|6296.8|6294.5|444
1655118600000|2022-06-13 11:10:00|6297.2|6295.4|6294.3|6292.5|6299|6297|6293.8|6291.4|427
1655118900000|2022-06-13 11:15:00|6294.4|6292.6|6294.8|6293|6297|6295.2|6294.2|6292.4|492
1655119200000|2022-06-13 11:20:00|6294.6|6292.8|6292.7|6290.9|6295.4|6293.6|6292.4|6290.6|392
1655119500000|2022-06-13 11:25:00|6292.8|6291|6294.1|6292.3|6295.8|6294|6292.3|6290.5|472
1655119800000|2022-06-13 11:30:00|6294.5|6292.7|6300.5|6298.7|6301.2|6299.4|6294.5|6292.7|443
1655120100000|2022-06-13 11:35:00|6300.7|6298.9|6301.6|6299.8|6302.9|6301|6298.3|6296.5|456
1655120400000|2022-06-13 11:40:00|6301.5|6299.7|6290.8|6289|6302.1|6300.3|6290.4|6288.6|424
1655120700000|2022-06-13 11:45:00|6290.7|6288.9|6284.8|6283|6292.1|6289.7|6284.7|6282.9|500
1655121000000|2022-06-13 11:50:00|6284.7|6282.9|6285.8|6284|6286.9|6285.1|6277.9|6276.1|604
1655121300000|2022-06-13 11:55:00|6285.6|6283.8|6280.1|6278.3|6288.4|6286.6|6280|6278.2|494
1655121600000|2022-06-13 12:00:00|6280.3|6278.5|6284.6|6282.8|6286.6|6284.8|6280|6278.2|524
1655121900000|2022-06-13 12:05:00|6284.5|6282.7|6282|6280.2|6286.1|6284.3|6276.5|6274.7|550
1655122200000|2022-06-13 12:10:00|6282.1|6280.3|6285.4|6283.6|6287.2|6285.4|6281.2|6279.4|528
1655122500000|2022-06-13 12:15:00|6285.5|6283.7|6285.4|6283.6|6290.5|6288.7|6283.7|6281.9|526
1655122800000|2022-06-13 12:20:00|6285.1|6283.3|6297.5|6295.7|6298.1|6296.3|6285.1|6283.3|633
1655123100000|2022-06-13 12:25:00|6297.6|6295.8|6300.6|6298.8|6301.1|6299.3|6296.6|6294.5|616
1655123400000|2022-06-13 12:30:00|6301.2|6298.2|6298|6296.2|6302.3|6299.5|6297.4|6295.4|685
1655123700000|2022-06-13 12:35:00|6298.1|6296.3|6300.2|6298.4|6302.4|6300.6|6297.9|6296|608
1655124000000|2022-06-13 12:40:00|6300.1|6298.3|6296.5|6294.7|6300.3|6298.5|6295.8|6294|540
1655124300000|2022-06-13 12:45:00|6296.6|6294.8|6293.8|6292|6300.4|6298.6|6293.3|6291.5|481
1655124600000|2022-06-13 12:50:00|6293.9|6292.1|6297.9|6296.1|6299.5|6297.6|6293.9|6292.1|495
1655124900000|2022-06-13 12:55:00|6298.3|6296.5|6299.9|6298.1|6301.5|6299.7|6297.9|6296.1|528
1655125200000|2022-06-13 13:00:00|6300.1|6298.3|6296.3|6294.5|6300.7|6298.9|6295|6293.1|553
1655125500000|2022-06-13 13:05:00|6296.4|6294.6|6299.8|6298|6300.9|6299.1|6295|6293.2|494
1655125800000|2022-06-13 13:10:00|6299.9|6298.1|6306|6304.2|6306.7|6304.9|6299.4|6297.6|461
1655126100000|2022-06-13 13:15:00|6305.9|6304.1|6300.4|6298.6|6305.9|6304.1|6300|6298.2|479
1655126400000|2022-06-13 13:20:00|6300.2|6298.4|6295.6|6293.8|6300.2|6298.4|6294.8|6292.5|526
1655126700000|2022-06-13 13:25:00|6295.5|6293.7|6291.3|6289.5|6296.5|6294.7|6291.2|6288.9|430
1655127000000|2022-06-13 13:30:00|6291.5|6289.7|6298.6|6296.8|6300.6|6298.5|6290.2|6288.4|546
1655127300000|2022-06-13 13:35:00|6298.4|6296.6|6286.2|6284.4|6299|6297.2|6286.1|6284|539
1655127600000|2022-06-13 13:40:00|6286.1|6284.3|6285.3|6283.5|6290.5|6287.9|6283.9|6281.7|694
1655127900000|2022-06-13 13:45:00|6285.4|6283.6|6286.2|6284.4|6290.6|6288.7|6284.3|6282.4|616
1655128200000|2022-06-13 13:50:00|6286.1|6284.3|6282.4|6280.6|6288.5|6286.7|6280.5|6278.7|617
1655128500000|2022-06-13 13:55:00|6282.3|6280.5|6285.6|6283.8|6287.1|6284.9|6279.5|6277|652
1655128800000|2022-06-13 14:00:00|6285.7|6283.9|6285.6|6282.6|6287.9|6285.4|6282.3|6280.1|744
1655129100000|2022-06-13 14:05:00|6285.7|6282.7|6286.8|6285|6290.9|6288.4|6284.3|6281.7|662
1655129400000|2022-06-13 14:10:00|6286.2|6284.4|6280.1|6278.3|6289.2|6286.6|6280.1|6278.3|589
1655129700000|2022-06-13 14:15:00|6279.8|6278|6276.2|6273.2|6281.9|6279.9|6273.8|6272|498
1655130000000|2022-06-13 14:20:00|6276.3|6273.3|6274.3|6272.5|6279|6276.5|6273.6|6271.5|570
1655130300000|2022-06-13 14:25:00|6274.2|6272.4|6273.6|6271.8|6275.2|6273.1|6270.4|6268|566
1655130600000|2022-06-13 14:30:00|6273.7|6271.9|6277.2|6274.2|6279.9|6277.6|6273|6271.1|631
1655130900000|2022-06-13 14:35:00|6276.6|6274.8|6274.4|6272.6|6278.7|6276.6|6273.7|6271.4|662
1655131200000|2022-06-13 14:40:00|6274.8|6271.8|6265|6263.2|6275|6272.7|6264.9|6263.1|521
1655131500000|2022-06-13 14:45:00|6265.2|6263.4|6263.1|6261.3|6265.9|6264.1|6262.2|6259.9|543
1655131800000|2022-06-13 14:50:00|6263.3|6261.5|6263.7|6261.9|6267.7|6265.9|6263.2|6260.8|538
1655132100000|2022-06-13 14:55:00|6263.8|6262|6261.1|6259.3|6263.8|6262|6260.6|6258.8|457
1655132400000|2022-06-13 15:00:00|6261|6259.2|6262.8|6261|6263.1|6261.3|6259.8|6258|459
1655132700000|2022-06-13 15:05:00|6262.9|6261.1|6259.7|6257.9|6263|6261.2|6259.7|6257.9|422
1655133000000|2022-06-13 15:10:00|6259.3|6257.5|6260.4|6258.6|6261.4|6259.6|6257.3|6255.5|461
1655133300000|2022-06-13 15:15:00|6260.3|6258.5|6267.2|6265.4|6267.3|6265.5|6260.3|6258.5|488
1655133600000|2022-06-13 15:20:00|6267.1|6265.3|6271.9|6268.9|6272.2|6269.6|6266.6|6264.8|516
1655133900000|2022-06-13 15:25:00|6272|6269|6268|6266.2|6272.6|6270.5|6268|6265.8|536
1655134200000|2022-06-13 15:30:00|6268.1|6266.3|6266.1|6264.3|6270.9|6268.7|6263.6|6261.3|527
1655134500000|2022-06-13 15:35:00|6266|6264.2|6270.1|6268.3|6270.6|6268.8|6265.9|6263.9|588
1655134800000|2022-06-13 15:40:00|6270.3|6268.5|6272|6270.2|6274.2|6271.9|6268.4|6266.6|564
1655135100000|2022-06-13 15:45:00|6272.1|6270.3|6272.4|6270.6|6272.8|6271|6267.8|6266|498
1655135400000|2022-06-13 15:50:00|6272.3|6270.5|6268.9|6267.1|6274.3|6272.5|6267.3|6265.5|559
1655135700000|2022-06-13 15:55:00|6269|6267.2|6275|6273.2|6275.6|6273.8|6269|6267.2|505
1655136000000|2022-06-13 16:00:00|6275.1|6273.3|6277.5|6275.7|6280.9|6278.7|6273.8|6272|586
1655136300000|2022-06-13 16:05:00|6277.6|6275.8|6277.2|6275.4|6279.8|6277.6|6275.5|6273.2|588
1655136600000|2022-06-13 16:10:00|6277|6275.2|6282.3|6280.5|6282.4|6280.6|6276.8|6275|597
1655136900000|2022-06-13 16:15:00|6282.5|6280.7|6283.5|6281.7|6285.4|6283.6|6279.9|6278.1|560
1655137200000|2022-06-13 16:20:00|6283.6|6281.8|6283.1|6281.3|6286.6|6284.8|6282|6280|522
1655137500000|2022-06-13 16:25:00|6283|6281.2|6285.4|6283.6|6286.9|6284.7|6282.7|6280.9|541
1655137800000|2022-06-13 16:30:00|6285|6283.2|6287.7|6285.9|6288.9|6287.1|6282.8|6281|479
1655138100000|2022-06-13 16:35:00|6287.6|6285.8|6289.2|6287.4|6291|6289.2|6286.7|6284.7|500
1655138400000|2022-06-13 16:40:00|6289.1|6287.3|6281.7|6279.9|6289.1|6287.3|6281.7|6279.9|510
1655138700000|2022-06-13 16:45:00|6281.8|6280|6278.6|6276.8|6283.3|6281.5|6278.3|6276.1|479
1655139000000|2022-06-13 16:50:00|6278.7|6276.9|6274.2|6272.4|6279.2|6276.9|6273.8|6271.5|464
1655139300000|2022-06-13 16:55:00|6274.3|6272.5|6270.3|6268.5|6275.9|6273.7|6269.3|6267.5|475
1655139600000|2022-06-13 17:00:00|6270.8|6267.8|6268.9|6267.1|6271.6|6269.3|6267.8|6265.9|525
1655139900000|2022-06-13 17:05:00|6268.8|6267|6271.7|6269.9|6272.3|6270|6268.1|6265.7|359
1655140200000|2022-06-13 17:10:00|6271.8|6270|6274.9|6273.1|6275|6273.2|6271.2|6268.9|376
1655140500000|2022-06-13 17:15:00|6274.7|6272.9|6274.3|6272.5|6275.1|6273.3|6272.6|6270.8|397
1655140800000|2022-06-13 17:20:00|6274.4|6272.6|6275.8|6274|6276.3|6274.4|6273.3|6271.3|372
1655141100000|2022-06-13 17:25:00|6275.9|6274.1|6274.9|6273.1|6276.2|6274.4|6273.1|6271.3|345
1655141400000|2022-06-13 17:30:00|6274.8|6273|6271.8|6270|6275.2|6273.4|6271.5|6269.5|358
1655141700000|2022-06-13 17:35:00|6271.7|6269.9|6276.4|6274.6|6276.6|6274.8|6271.5|6269.6|435
1655142000000|2022-06-13 17:40:00|6276.5|6274.7|6283.2|6281.4|6283.5|6281.5|6276.3|6274.5|425
1655142300000|2022-06-13 17:45:00|6283.3|6281.5|6286|6284.2|6286.5|6284.7|6281.5|6279.4|454
1655142600000|2022-06-13 17:50:00|6286.1|6284.3|6283.6|6281.8|6287.5|6285.2|6282.4|6280|496
1655142900000|2022-06-13 17:55:00|6283.7|6281.9|6282.8|6281|6286.1|6284.1|6282.1|6280.2|555
1655143200000|2022-06-13 18:00:00|6282.7|6280.9|6279.7|6277.9|6283.5|6281.2|6278|6276.2|496
1655143500000|2022-06-13 18:05:00|6279.5|6277.7|6276.5|6274.7|6280.3|6278.5|6275.8|6274|455
1655143800000|2022-06-13 18:10:00|6276.6|6274.8|6274|6272.2|6277.7|6275.9|6273.6|6271.8|419
1655144100000|2022-06-13 18:15:00|6273.9|6272.1|6274.2|6272.4|6278.6|6276.8|6273.5|6271.7|476
1655144400000|2022-06-13 18:20:00|6274.4|6272.6|6272.4|6270.6|6276.9|6275.1|6272.3|6270.5|455
1655144700000|2022-06-13 18:25:00|6272.3|6270.5|6271.8|6270|6273.6|6271.8|6270.9|6269.1|421
1655145000000|2022-06-13 18:30:00|6271.7|6269.9|6269.8|6268|6271.9|6270.1|6265.8|6264|551
1655145300000|2022-06-13 18:35:00|6269.9|6268.1|6272.6|6270.8|6276.4|6274.1|6269.4|6267.2|565
1655145600000|2022-06-13 18:40:00|6272.5|6270.7|6271|6269.2|6273.9|6272.1|6269.3|6267.4|586
1655145900000|2022-06-13 18:45:00|6271.1|6269.3|6269.7|6267.9|6273.5|6271.6|6268.1|6266.2|493
1655146200000|2022-06-13 18:50:00|6269.3|6267.5|6265.3|6263.5|6269.7|6267.9|6264.5|6261.9|519
1655146500000|2022-06-13 18:55:00|6265.2|6263.4|6261|6258|6265.2|6263.4|6259.9|6258|529
1655146800000|2022-06-13 19:00:00|6261.2|6258.2|6262.3|6260.5|6264|6262.2|6257.5|6255.6|404
1655147100000|2022-06-13 19:05:00|6262.4|6260.6|6259.2|6257.4|6264.5|6262.5|6258.1|6256.1|442
1655147400000|2022-06-13 19:10:00|6259.1|6257.3|6258.8|6257|6260.6|6258.8|6258.1|6256.3|417
1655147700000|2022-06-13 19:15:00|6258.7|6256.9|6263.2|6260.2|6279.4|6276.1|6252|6249|952
1655148000000|2022-06-13 19:20:00|6262.7|6259.7|6256.2|6253.2|6269.5|6266.5|6255.8|6252.8|865
1655148300000|2022-06-13 19:25:00|6256.1|6253.1|6254.1|6251.1|6259|6256|6253.2|6250.2|672
1655148600000|2022-06-13 19:30:00|6254.3|6251.3|6248.4|6245.4|6255.8|6252.8|6247.7|6244.7|665
1655148900000|2022-06-13 19:35:00|6249.5|6246.5|6250|6247|6254.9|6251.9|6249.1|6246.1|642
1655149200000|2022-06-13 19:40:00|6250.1|6247.1|6252.1|6249.1|6254.2|6251.2|6248.9|6245.9|645
1655149500000|2022-06-13 19:45:00|6251.9|6248.9|6254.4|6251.4|6259.1|6256.1|6251.3|6248.6|619
1655149800000|2022-06-13 19:50:00|6254.8|6251.8|6253.3|6250.3|6255.1|6252.1|6249.7|6246.7|644
1655150100000|2022-06-13 19:55:00|6253.5|6250.5|6254.2|6251.2|6257.9|6255.4|6253.3|6250.3|536
1655150400000|2022-06-13 20:00:00|6254.3|6251.3|6254.1|6251.1|6254.5|6251.6|6251.1|6248.5|430
1655150700000|2022-06-13 20:05:00|6254.2|6251.2|6256.6|6253.6|6256.7|6253.7|6253.4|6250.4|372
1655151000000|2022-06-13 20:10:00|6256.4|6253.4|6259.7|6256.7|6260.8|6258.2|6256.1|6253.1|309
1655151300000|2022-06-13 20:15:00|6259.8|6256.8|6259.2|6256.2|6261.4|6259|6258|6255.2|333
1655151600000|2022-06-13 20:20:00|6259.3|6256.3|6257.7|6254.7|6259.3|6256.3|6257.1|6254.6|276
1655151900000|2022-06-13 20:25:00|6257.8|6254.8|6257.5|6254.5|6257.8|6255.4|6254.6|6252|506
1655152200000|2022-06-13 20:30:00|6257.4|6254.4|6259.9|6256.9|6260|6257.6|6256.9|6254.1|386
1655152500000|2022-06-13 20:35:00|6259.8|6256.8|6261|6259.2|6261.6|6259.3|6258.3|6256.3|543
1655152800000|2022-06-13 20:40:00|6261.1|6259.3|6261.5|6258.5|6263.1|6260.7|6259.5|6257|471
1655153100000|2022-06-13 20:45:00|6261.4|6258.4|6262.5|6259.5|6263.1|6260.1|6261|6258|207
1655153400000|2022-06-13 20:50:00|6262.4|6259.4|6263.6|6260.6|6263.7|6260.7|6261.3|6258.3|181
1655153700000|2022-06-13 20:55:00|6263.4|6260.4|6260.2|6256.2|6265.8|6261.8|6258.9|6254.9|293
1655154000000|2022-06-13 21:00:00|6260.9|6256.9|6265.4|6261.4|6269.6|6265.6|6260.9|6256.9|105
1655154300000|2022-06-13 21:05:00|6265.5|6261.5|6267.1|6263.1|6268.4|6264.4|6260|6256|253
1655154600000|2022-06-13 21:10:00|6262.9|6258.9|6262.1|6258.1|6267|6263|6261.9|6257.9|179
1655154900000|2022-06-13 21:15:00|6261.9|6257.9|6262.9|6258.9|6265.3|6261.3|6260.5|6256.5|177
1655155200000|2022-06-13 21:20:00|6262.8|6258.8|6262.7|6258.7|6266.8|6262.8|6262.6|6258.6|156
1655155500000|2022-06-13 21:25:00|6262.5|6258.5|6264.4|6260.4|6266.1|6262.1|6262.5|6258.5|89
1655155800000|2022-06-13 21:30:00|6264.5|6260.5|6260.6|6256.6|6265.9|6261.9|6260.4|6256.4|267
1655156100000|2022-06-13 21:35:00|6261.6|6257.6|6261.7|6257.7|6262.7|6258.7|6260.1|6256.1|112
1655156400000|2022-06-13 21:40:00|6260.8|6256.8|6264.7|6260.7|6266.1|6262.1|6260.8|6256.8|311
1655156700000|2022-06-13 21:45:00|6264.9|6260.9|6264.5|6260.5|6265.4|6261.4|6260|6256|197
1655157000000|2022-06-13 21:50:00|6264.7|6260.7|6264.1|6260.1|6265.2|6261.2|6261.8|6257.8|153
1655157300000|2022-06-13 21:55:00|6264|6260|6264.8|6260.8|6264.9|6260.9|6261.7|6257.7|246
1655157600000|2022-06-13 22:00:00|6264.6|6260.6|6267.6|6263.6|6268.5|6264.5|6264.4|6260.4|342
1655157900000|2022-06-13 22:05:00|6268.2|6264.2|6267.3|6263.3|6268.7|6264.7|6265.7|6261.8|334
1655158200000|2022-06-13 22:10:00|6267.8|6263.8|6271.6|6267.6|6272.8|6269.1|6267.6|6263.6|441
1655158500000|2022-06-13 22:15:00|6271.7|6267.7|6269.6|6265.8|6272.3|6268.3|6268.7|6265.4|338
1655158800000|2022-06-13 22:20:00|6269.4|6265.9|6269.8|6266.1|6271.9|6267.9|6268.1|6265|214
1655159100000|2022-06-13 22:25:00|6269.7|6266|6271.1|6267.3|6271.5|6267.5|6269|6266|261
1655159400000|2022-06-13 22:30:00|6271|6267.4|6272.1|6269|6273.1|6269.8|6269.6|6266|440
1655159700000|2022-06-13 22:35:00|6272.2|6269.1|6272.9|6269.9|6273.6|6270.3|6271.4|6268.1|208
1655160000000|2022-06-13 22:40:00|6272.8|6269.8|6272.2|6269.2|6273.1|6270.1|6270.6|6267.3|186
1655160300000|2022-06-13 22:45:00|6272.1|6269.1|6269.9|6266.9|6273.3|6270.3|6269.8|6266.8|179
1655160600000|2022-06-13 22:50:00|6269.8|6266.8|6272.5|6269.5|6272.7|6269.7|6269.7|6266.5|201
1655160900000|2022-06-13 22:55:00|6272.4|6269.4|6271.5|6268.5|6272.5|6269.5|6270.7|6267.7|163
1655161200000|2022-06-13 23:00:00|6271.6|6268.6|6269.6|6266.6|6271.6|6268.6|6268.7|6265.7|188
1655161500000|2022-06-13 23:05:00|6269.5|6266.5|6271.5|6268.5|6271.6|6268.6|6268.1|6265.2|266
1655161800000|2022-06-13 23:10:00|6271.6|6268.6|6267.8|6264.8|6272.5|6269.8|6267.8|6264.8|243
1655162100000|2022-06-13 23:15:00|6267.9|6264.9|6268.5|6265.5|6269.2|6266.2|6267.2|6264.4|231
1655162400000|2022-06-13 23:20:00|6268.4|6265.4|6272.8|6269.8|6273|6270|6266.5|6264.3|224
1655162700000|2022-06-13 23:25:00|6272.7|6269.7|6273.5|6271.7|6273.9|6272.1|6271.1|6268.9|184
1655163000000|2022-06-13 23:30:00|6273.6|6271.8|6273.2|6270.2|6274.8|6272.4|6271.6|6269.1|198
1655163300000|2022-06-13 23:35:00|6273.1|6270.1|6273.1|6270.1|6273.3|6270.8|6271.6|6269.2|151
1655163600000|2022-06-13 23:40:00|6272.5|6270.7|6271.6|6268.6|6272.7|6270.7|6271|6268.6|168
1655163900000|2022-06-13 23:45:00|6271|6269.2|6272.2|6269.2|6272.4|6269.6|6268.4|6266|247
1655164200000|2022-06-13 23:50:00|6272.1|6269.1|6275.2|6272.2|6275.7|6272.9|6271.4|6269|340
1655164500000|2022-06-13 23:55:00|6275.1|6272.1|6273.8|6272|6276.4|6274.2|6273.7|6271.4|319
1655164800000|2022-06-14 00:00:00|6273.4|6271.6|6265.5|6262.5|6275.8|6274|6264.5|6262.3|470
1655165100000|2022-06-14 00:05:00|6265.6|6262.6|6275.1|6272.1|6275.2|6272.5|6264.3|6262|482
1655165400000|2022-06-14 00:10:00|6275.2|6273.3|6274.5|6271.5|6277.3|6274.7|6271.7|6269.5|616
1655165700000|2022-06-14 00:15:00|6273.7|6271.9|6269.5|6267.7|6274.5|6272.7|6267|6264.6|492
1655166000000|2022-06-14 00:20:00|6270.1|6267.1|6275.4|6273.6|6277|6274.6|6269.3|6267.1|533
1655166300000|2022-06-14 00:25:00|6275.3|6273.5|6279.6|6276.6|6280.8|6278|6273.6|6271.2|571
1655166600000|2022-06-14 00:30:00|6279.7|6276.7|6280.5|6278.7|6281.5|6279.3|6277.3|6275.2|501
1655166900000|2022-06-14 00:35:00|6280.6|6278.8|6279.4|6277.6|6282.4|6280.1|6278.6|6276.6|361
1655167200000|2022-06-14 00:40:00|6279.5|6277.7|6280.8|6279|6281.8|6279.5|6278.4|6276.2|448
1655167500000|2022-06-14 00:45:00|6280.9|6279.1|6277|6275.2|6282.6|6279.8|6276.6|6274.8|377
1655167800000|2022-06-14 00:50:00|6276.9|6275.1|6278|6275|6280.1|6277.7|6276.7|6274.3|399
1655168100000|2022-06-14 00:55:00|6277.9|6274.9|6278.6|6276.8|6280.5|6278.1|6276.4|6274.2|503
1655168400000|2022-06-14 01:00:00|6278.5|6276.7|6278.6|6276.8|6281.1|6279.3|6275.3|6273.5|530
1655168700000|2022-06-14 01:05:00|6278.5|6276.7|6272.8|6271|6279.9|6278.1|6272.8|6271|473
1655169000000|2022-06-14 01:10:00|6272.9|6271.1|6269.5|6267.7|6273.6|6271.8|6269|6267.2|527
1655169300000|2022-06-14 01:15:00|6269.4|6267.6|6268.3|6266.5|6271.6|6269.8|6266.7|6264.9|464
1655169600000|2022-06-14 01:20:00|6268.5|6266.7|6266.5|6264.7|6270.8|6268.7|6264.9|6263.1|527
1655169900000|2022-06-14 01:25:00|6266.6|6264.8|6266.3|6263.3|6268.8|6267|6264.6|6262.8|628
1655170200000|2022-06-14 01:30:00|6266.4|6263.4|6268|6266.2|6269.2|6267.4|6263.3|6261.5|604
1655170500000|2022-06-14 01:35:00|6267.6|6265.8|6267.4|6265.6|6269.6|6267.8|6266.3|6264.1|479
1655170800000|2022-06-14 01:40:00|6268.2|6265.2|6265|6263.2|6268.2|6266|6264.3|6262.3|550
1655171100000|2022-06-14 01:45:00|6264.9|6263.1|6264.7|6261.7|6265.2|6263.2|6260.9|6258.7|556
1655171400000|2022-06-14 01:50:00|6264.6|6261.6|6263.3|6261.5|6266.7|6264.3|6262.7|6260.8|497
1655171700000|2022-06-14 01:55:00|6264|6261|6259.8|6258|6264|6261.1|6257.4|6255.6|523
1655172000000|2022-06-14 02:00:00|6259.6|6257.8|6259.5|6257.7|6264.1|6262.3|6259.3|6257.5|526
1655172300000|2022-06-14 02:05:00|6259.4|6257.6|6262.2|6260.4|6265.2|6262.8|6259.3|6257.5|516
1655172600000|2022-06-14 02:10:00|6262.1|6260.3|6259.1|6257.3|6262.5|6260.7|6258.2|6256.2|494
1655172900000|2022-06-14 02:15:00|6259|6257.2|6256.6|6254.8|6260.6|6258.8|6256.3|6254.5|308
1655173200000|2022-06-14 02:20:00|6256.7|6254.9|6260.3|6258.5|6260.5|6258.7|6256.1|6254.3|395
1655173500000|2022-06-14 02:25:00|6260.4|6258.6|6263.2|6261.4|6264.4|6262.6|6260.3|6258.5|412
1655173800000|2022-06-14 02:30:00|6262.8|6261|6272.5|6270.7|6273.9|6271.9|6262.6|6260.1|512
1655174100000|2022-06-14 02:35:00|6272.4|6270.6|6273.9|6272.1|6275.7|6273.7|6272.4|6270.6|443
1655174400000|2022-06-14 02:40:00|6274.1|6272.3|6274.2|6272.4|6276.4|6274.5|6273.4|6271.6|434
1655174700000|2022-06-14 02:45:00|6274.3|6272.5|6272.5|6270.7|6276.6|6274.6|6271.2|6269.4|474
1655175000000|2022-06-14 02:50:00|6272.6|6270.8|6269.2|6267.4|6272.7|6270.9|6268.8|6267|412
1655175300000|2022-06-14 02:55:00|6269.3|6267.5|6268.2|6266.4|6270.8|6269|6266.3|6264.5|413
1655175600000|2022-06-14 03:00:00|6268.3|6266.5|6274|6272.2|6274|6272.2|6266.1|6264.3|498
1655175900000|2022-06-14 03:05:00|6274.5|6272.7|6272.3|6270.5|6275.2|6273.4|6271.5|6269.7|542
1655176200000|2022-06-14 03:10:00|6272.5|6270.7|6270.9|6269.1|6274.4|6272.5|6269.7|6267.9|469
1655176500000|2022-06-14 03:15:00|6271|6269.2|6267.8|6266|6271|6269.2|6266.4|6264.6|356
1655176800000|2022-06-14 03:20:00|6267.7|6265.9|6266.6|6264.8|6269.6|6267.8|6265.2|6263.4|391
1655177100000|2022-06-14 03:25:00|6266.7|6264.9|6265|6262|6268.4|6266.6|6261.5|6259.7|487
1655177400000|2022-06-14 03:30:00|6265.2|6262.2|6266|6263|6266.1|6263.7|6263|6260|555
1655177700000|2022-06-14 03:35:00|6266.1|6263.1|6270.2|6268.4|6270.4|6268.6|6263.3|6260.7|450
1655178000000|2022-06-14 03:40:00|6270.1|6268.3|6272.7|6270.9|6273.4|6271.6|6269.8|6268|353
1655178300000|2022-06-14 03:45:00|6272.6|6270.8|6275.2|6273.4|6276.1|6274|6270.4|6268.6|495
1655178600000|2022-06-14 03:50:00|6274.9|6273.1|6273|6271.2|6274.9|6273.1|6270.8|6268.6|468
1655178900000|2022-06-14 03:55:00|6272.9|6271.1|6271.2|6269.4|6275.8|6274|6269.8|6268|524
1655179200000|2022-06-14 04:00:00|6271.1|6269.3|6283.4|6281.6|6285|6282.7|6270.9|6269.1|625
1655179500000|2022-06-14 04:05:00|6284.1|6281.1|6283.5|6281.7|6284.6|6282.4|6279.3|6277.5|546
1655179800000|2022-06-14 04:10:00|6283.7|6281.9|6286.5|6284.7|6288.6|6286.5|6282.8|6281|473
1655180100000|2022-06-14 04:15:00|6286.4|6284.6|6286.7|6284.9|6287.6|6285.8|6283.6|6281.8|478
1655180400000|2022-06-14 04:20:00|6286.6|6284.8|6288.8|6287|6289.8|6288|6285.6|6283.8|470
1655180700000|2022-06-14 04:25:00|6288.9|6287.1|6285.5|6283.7|6289|6287.2|6284.9|6283|406
1655181000000|2022-06-14 04:30:00|6284.9|6283.1|6283.6|6281.8|6285.1|6283.1|6282.4|6280.6|432
1655181300000|2022-06-14 04:35:00|6283.5|6281.7|6279.5|6277.7|6283.6|6281.8|6279.5|6277.3|380
1655181600000|2022-06-14 04:40:00|6279.6|6277.8|6278.7|6276.9|6281|6279.2|6278.3|6276.5|350
1655181900000|2022-06-14 04:45:00|6278.5|6276.7|6277.2|6275.4|6278.5|6276.7|6275.7|6273.9|338
1655182200000|2022-06-14 04:50:00|6277|6275.2|6279.6|6277.8|6280.3|6278.5|6275.2|6273.3|428
1655182500000|2022-06-14 04:55:00|6279.5|6277.7|6278.4|6276.6|6279.7|6277.9|6277.8|6275.2|340
1655182800000|2022-06-14 05:00:00|6278.5|6276.7|6279.7|6277.9|6279.8|6278|6277.2|6275.4|391
1655183100000|2022-06-14 05:05:00|6279.8|6278|6279.9|6278.1|6282.9|6281.1|6279.3|6277.5|303
1655183400000|2022-06-14 05:10:00|6280|6278.2|6280.5|6278.7|6280.6|6278.8|6277.6|6275.8|321
1655183700000|2022-06-14 05:15:00|6280.4|6278.6|6279.6|6277.8|6280.4|6278.6|6278.5|6276.7|315
1655184000000|2022-06-14 05:20:00|6279.5|6277.7|6277.5|6275.7|6279.6|6277.8|6277.1|6275.3|323
1655184300000|2022-06-14 05:25:00|6277.6|6275.8|6277.2|6275.4|6278.7|6276.9|6275.8|6274|323
1655184600000|2022-06-14 05:30:00|6277.1|6275.3|6279.1|6277.3|6279.4|6277.6|6276.4|6274.6|377
1655184900000|2022-06-14 05:35:00|6279.3|6277.5|6283|6281.2|6284.3|6282.5|6278.7|6276.9|431
1655185200000|2022-06-14 05:40:00|6283.1|6281.3|6287.9|6286.1|6287.9|6286.1|6282.9|6281|443
1655185500000|2022-06-14 05:45:00|6287.2|6285.4|6288|6286.2|6290.7|6288.4|6286.7|6284.5|498
1655185800000|2022-06-14 05:50:00|6287.9|6286.1|6290.2|6288.4|6291.2|6289.1|6285.9|6283.8|444
1655186100000|2022-06-14 05:55:00|6290.1|6288.3|6290.6|6287.6|6292|6290.2|6289.3|6287|535
1655186400000|2022-06-14 06:00:00|6289.8|6286.8|6292|6289|6293.8|6290.8|6288.9|6285.9|696
1655186700000|2022-06-14 06:05:00|6291.9|6288.9|6285.9|6284.1|6292.4|6289.8|6285|6283.2|516
1655187000000|2022-06-14 06:10:00|6285.8|6284|6288.5|6286.7|6288.7|6286.9|6283|6281.2|526
1655187300000|2022-06-14 06:15:00|6288.7|6286.9|6289|6287.2|6289|6287.2|6285.6|6283.8|496
1655187600000|2022-06-14 06:20:00|6289.1|6287.3|6290.3|6288.5|6291.1|6289.3|6286.7|6284.9|571
1655187900000|2022-06-14 06:25:00|6290.2|6288.4|6291.2|6289.4|6295|6292.7|6288.5|6286.7|531
1655188200000|2022-06-14 06:30:00|6290.8|6289|6291|6289.2|6293.1|6290.6|6288.7|6286.3|591
1655188500000|2022-06-14 06:35:00|6290.9|6289.1|6284.7|6281.7|6291.7|6289.9|6283.3|6280.8|531
1655188800000|2022-06-14 06:40:00|6283.9|6282.1|6290|6288.2|6290.3|6288.5|6283.2|6280.9|524
1655189100000|2022-06-14 06:45:00|6289.9|6288.1|6292.2|6290.4|6293|6291.1|6288.5|6286.5|470
1655189400000|2022-06-14 06:50:00|6292.1|6290.3|6289.7|6287.9|6292.8|6290.4|6289.1|6287.3|433
1655189700000|2022-06-14 06:55:00|6289.5|6287.7|6286|6284.2|6290.2|6288.4|6286|6283.8|506
1655190000000|2022-06-14 07:00:00|6285.7|6283.9|6286.9|6285.1|6288|6286.2|6282.6|6280.8|481
1655190300000|2022-06-14 07:05:00|6286.7|6284.9|6283|6281.2|6287.1|6285.3|6281.7|6279.3|544
1655190600000|2022-06-14 07:10:00|6282.6|6280.8|6279.8|6278|6283.3|6281.5|6277.9|6275.8|560
1655190900000|2022-06-14 07:15:00|6279.7|6277.9|6284.3|6282.5|6284.3|6282.5|6279.1|6277.3|567
1655191200000|2022-06-14 07:20:00|6284.1|6282.3|6283.2|6281.4|6284.5|6282.7|6280.1|6278.3|581
1655191500000|2022-06-14 07:25:00|6283.3|6281.5|6280.6|6278.8|6284.3|6282.5|6278.8|6277|534
1655191800000|2022-06-14 07:30:00|6280.5|6278.7|6286.6|6284.8|6287.3|6285.2|6277.6|6275.8|508
1655192100000|2022-06-14 07:35:00|6286.5|6284.7|6279.3|6277.5|6286.7|6284.9|6278.9|6276.7|525
1655192400000|2022-06-14 07:40:00|6279.4|6277.6|6280.4|6278.6|6281.6|6279.4|6278.8|6276.6|489
1655192700000|2022-06-14 07:45:00|6280.3|6278.5|6283.4|6281.6|6285.6|6283.2|6279.4|6276.9|459
1655193000000|2022-06-14 07:50:00|6283.5|6281.7|6282.2|6279.2|6284.7|6282.3|6281.3|6279.2|423
1655193300000|2022-06-14 07:55:00|6282.3|6279.3|6279.2|6277.4|6283.1|6280.7|6279.1|6277.2|514
1655193600000|2022-06-14 08:00:00|6279.3|6277.5|6275.1|6272.1|6279.3|6277.5|6272.9|6270.4|578
1655193900000|2022-06-14 08:05:00|6274|6272.2|6270.8|6269|6274.6|6272.2|6269.8|6267.6|504
1655194200000|2022-06-14 08:10:00|6270.5|6268.7|6269.7|6266.7|6272.9|6270.6|6268.9|6266.6|577
1655194500000|2022-06-14 08:15:00|6269.8|6266.8|6267.6|6265.8|6271.3|6269.1|6267.6|6265.8|532
1655194800000|2022-06-14 08:20:00|6267.5|6265.7|6269.2|6267.4|6274.2|6271.8|6266.7|6264.8|580
1655195100000|2022-06-14 08:25:00|6269.3|6267.5|6268.7|6266.9|6272.1|6270.3|6265.8|6263.4|552
1655195400000|2022-06-14 08:30:00|6268.6|6266.8|6266.1|6264.3|6268.6|6266.8|6264.3|6262|587
1655195700000|2022-06-14 08:35:00|6266|6264.2|6262.4|6260.6|6266|6264.2|6260|6257.6|605
1655196000000|2022-06-14 08:40:00|6262.5|6260.7|6259.5|6257.7|6263.7|6261.4|6258.7|6256.8|611
1655196300000|2022-06-14 08:45:00|6259.4|6257.6|6265.4|6263.6|6267.9|6265.5|6259.3|6257.5|571
1655196600000|2022-06-14 08:50:00|6265.2|6263.4|6264.1|6261.1|6266.7|6264.3|6262.9|6260.5|513
1655196900000|2022-06-14 08:55:00|6263.5|6261.7|6262.2|6260.4|6266|6263.6|6260.9|6258.5|599
1655197200000|2022-06-14 09:00:00|6262.9|6259.9|6259.7|6257.9|6263.8|6261|6259.7|6257.9|551
1655197500000|2022-06-14 09:05:00|6259.3|6257.5|6259.3|6257.5|6260.8|6258.9|6255|6252.8|559
1655197800000|2022-06-14 09:10:00|6258.8|6257|6260.8|6257.8|6261.3|6259.4|6257.3|6255.3|475
1655198100000|2022-06-14 09:15:00|6260.1|6258.3|6264.7|6262.9|6265.1|6262.9|6257.6|6255.8|511
1655198400000|2022-06-14 09:20:00|6264.8|6263|6266.5|6264.7|6268.2|6266.1|6264|6261.8|420
1655198700000|2022-06-14 09:25:00|6266.6|6264.8|6260.7|6258.9|6266.9|6264.8|6257.6|6255.8|491
1655199000000|2022-06-14 09:30:00|6260.4|6258.6|6260.1|6258.3|6263.9|6262.1|6260|6257.6|487
1655199300000|2022-06-14 09:35:00|6260|6258.2|6262.6|6260.8|6264.7|6262.4|6259.4|6257|470
1655199600000|2022-06-14 09:40:00|6262.7|6260.9|6256.2|6254.4|6264.1|6262.3|6256|6254.2|459
1655199900000|2022-06-14 09:45:00|6256.3|6254.5|6260.2|6258.4|6261.2|6259.4|6255.6|6253.8|467
1655200200000|2022-06-14 09:50:00|6260.3|6258.5|6259.1|6257.3|6260.7|6258.9|6257.1|6255.3|463
1655200500000|2022-06-14 09:55:00|6259.2|6257.4|6255.1|6252.1|6259.4|6257.6|6254.4|6251.9|444
1655200800000|2022-06-14 10:00:00|6255.2|6252.2|6251.6|6249.8|6255.2|6252.8|6251|6249.2|436
1655201100000|2022-06-14 10:05:00|6251.5|6249.7|6253|6251.2|6253.5|6251.4|6251.1|6249.3|471
1655201400000|2022-06-14 10:10:00|6252.9|6251.1|6250.3|6248.5|6254|6251.5|6249.8|6248|358
1655201700000|2022-06-14 10:15:00|6250|6248.2|6250.3|6248.5|6253.2|6251.4|6249.9|6248.1|387
1655202000000|2022-06-14 10:20:00|6250.2|6248.4|6247.1|6245.3|6251|6249.2|6246.2|6244.4|475
1655202300000|2022-06-14 10:25:00|6247|6245.2|6243.3|6241.5|6247.1|6245.3|6240.2|6237.8|496
1655202600000|2022-06-14 10:30:00|6243.9|6240.9|6250|6248.2|6250.6|6248.4|6242.4|6240.6|554
1655202900000|2022-06-14 10:35:00|6249.9|6248.1|6246.7|6244.9|6251.7|6249.9|6245.4|6243.6|398
1655203200000|2022-06-14 10:40:00|6246.6|6244.8|6242|6240.2|6247.6|6245.8|6239|6237|491
1655203500000|2022-06-14 10:45:00|6241.9|6240.1|6243.3|6241.5|6246.2|6243.9|6241.5|6239.7|492
1655203800000|2022-06-14 10:50:00|6243.1|6241.3|6245|6243.2|6246.5|6244.7|6242.8|6241|373
1655204100000|2022-06-14 10:55:00|6244.9|6243.1|6243|6241.2|6244.9|6243.1|6240.5|6238.7|476
1655204400000|2022-06-14 11:00:00|6243.2|6241.4|6244.2|6242.4|6245.7|6243.5|6240|6238.2|536
1655204700000|2022-06-14 11:05:00|6244.1|6242.3|6237.5|6235.7|6244.1|6242.3|6237.3|6235.5|451
1655205000000|2022-06-14 11:10:00|6237.4|6235.6|6241.3|6239.5|6242.8|6241|6236.9|6235.1|512
1655205300000|2022-06-14 11:15:00|6241.4|6239.6|6237.1|6235.3|6242.2|6240.4|6236.7|6234.9|456
1655205600000|2022-06-14 11:20:00|6237|6235.2|6237|6235.2|6238.9|6237.1|6236.3|6234.5|484
1655205900000|2022-06-14 11:25:00|6237.7|6234.7|6239.9|6238.1|6239.9|6238.1|6235.5|6233.7|446
1655206200000|2022-06-14 11:30:00|6239.7|6237.9|6239.4|6237.6|6242.8|6241|6238|6236.2|400
1655206500000|2022-06-14 11:35:00|6239.5|6237.7|6240.7|6238.9|6240.7|6238.9|6237.9|6236.1|487
1655206800000|2022-06-14 11:40:00|6240.6|6238.8|6241.8|6240|6242.8|6241|6240.3|6238.5|348
1655207100000|2022-06-14 11:45:00|6241.7|6239.9|6244|6242.2|6246|6244.2|6241.6|6239.8|382
1655207400000|2022-06-14 11:50:00|6243.4|6241.6|6240.3|6238.5|6245.4|6243.6|6240.3|6238.5|383
1655207700000|2022-06-14 11:55:00|6240.4|6238.6|6239.6|6237.8|6244.2|6241.9|6239.6|6237.8|448
1655208000000|2022-06-14 12:00:00|6239.3|6237.5|6243.1|6241.3|6245.5|6243.7|6238.8|6237|628
1655208300000|2022-06-14 12:05:00|6243|6241.2|6237.7|6235.9|6246.6|6244.8|6237.4|6235.1|583
1655208600000|2022-06-14 12:10:00|6237.6|6235.8|6239.1|6237.3|6239.1|6237.3|6235.4|6233.6|524
1655208900000|2022-06-14 12:15:00|6239.2|6237.4|6237.3|6235.5|6241.4|6239.6|6237.3|6235.5|556
1655209200000|2022-06-14 12:20:00|6237.1|6235.3|6242.5|6240.7|6242.5|6240.7|6237.1|6235.3|521
1655209500000|2022-06-14 12:25:00|6242.4|6240.6|6246.7|6242.7|6246.7|6243.2|6241.2|6239.4|494
1655209800000|2022-06-14 12:30:00|6245|6242|6253.4|6251.6|6255.2|6253.4|6244.7|6241.7|668
1655210100000|2022-06-14 12:35:00|6253.5|6251.7|6254.4|6252.6|6254.8|6253|6249.5|6247.7|634
1655210400000|2022-06-14 12:40:00|6254.5|6252.7|6259.5|6257.7|6262.1|6260.3|6252.3|6250.5|666
1655210700000|2022-06-14 12:45:00|6259.4|6257.6|6248.8|6245.8|6259.6|6257.8|6247.4|6245|678
1655211000000|2022-06-14 12:50:00|6248.2|6246.4|6244.9|6243.1|6249.2|6247.4|6241.7|6239.9|622
1655211300000|2022-06-14 12:55:00|6244.6|6242.8|6244.4|6242.6|6249.1|6246.8|6242.7|6240.5|554
1655211600000|2022-06-14 13:00:00|6244.5|6242.7|6249.3|6247.5|6249.8|6248|6243.8|6241.6|602
1655211900000|2022-06-14 13:05:00|6249.2|6247.4|6243.7|6241.9|6249.8|6248|6240.1|6238.3|571
1655212200000|2022-06-14 13:10:00|6243.8|6242|6239.5|6237.7|6244|6242.2|6239|6237.2|578
1655212500000|2022-06-14 13:15:00|6239.6|6237.8|6239.6|6237.8|6246.3|6244.5|6238.6|6236.8|647
1655212800000|2022-06-14 13:20:00|6239.7|6237.9|6240.2|6238.4|6245.4|6243.6|6238.7|6236.9|564
1655213100000|2022-06-14 13:25:00|6239.9|6238.1|6235.1|6233.3|6240.8|6239|6234.7|6232.9|538
1655213400000|2022-06-14 13:30:00|6235.2|6233.4|6237.1|6235.3|6242.1|6240.3|6234.3|6232.5|755
1655213700000|2022-06-14 13:35:00|6237.2|6235.4|6238.8|6237|6240.6|6238.8|6232.7|6230.9|699
1655214000000|2022-06-14 13:40:00|6239|6237.2|6233.8|6230.8|6239.4|6237.6|6233.1|6230.8|680
1655214300000|2022-06-14 13:45:00|6233.9|6230.9|6234.7|6232.9|6237.8|6236|6232.5|6230.7|633
1655214600000|2022-06-14 13:50:00|6234.8|6233|6235.1|6233.3|6235.6|6233.8|6229.1|6227.3|655
1655214900000|2022-06-14 13:55:00|6234.9|6233.1|6236.3|6234.5|6237.7|6235.9|6234|6232.2|675
1655215200000|2022-06-14 14:00:00|6236.4|6234.6|6234.4|6232.6|6237.8|6236|6232.5|6230.7|686
1655215500000|2022-06-14 14:05:00|6234.3|6232.5|6227.3|6225.5|6234.3|6232.5|6226.6|6224.8|628
1655215800000|2022-06-14 14:10:00|6227.5|6225.7|6223.4|6221.6|6227.7|6225.9|6221|6219.2|596
1655216100000|2022-06-14 14:15:00|6223.1|6221.3|6223.4|6221.6|6227.3|6225.5|6220.2|6218.4|607
1655216400000|2022-06-14 14:20:00|6223.3|6221.5|6225.6|6223.8|6226.2|6224.4|6220.5|6218.7|533
1655216700000|2022-06-14 14:25:00|6225.5|6223.7|6223.1|6221.3|6227|6225.2|6221.9|6220.1|574
1655217000000|2022-06-14 14:30:00|6223.2|6221.4|6226.2|6224.4|6228.1|6226.3|6221.3|6219.5|634
1655217300000|2022-06-14 14:35:00|6226.5|6224.7|6226.8|6225|6229.4|6227.6|6225.1|6223.3|616
1655217600000|2022-06-14 14:40:00|6226.7|6224.9|6225.5|6223.7|6226.7|6224.9|6222|6220.2|512
1655217900000|2022-06-14 14:45:00|6225.7|6223.9|6232.4|6230.6|6236.8|6234.3|6225.4|6223.6|701
1655218200000|2022-06-14 14:50:00|6232.6|6230.8|6226.6|6224.8|6232.9|6231.1|6225.2|6223.4|669
1655218500000|2022-06-14 14:55:00|6226.7|6224.9|6221.6|6219.8|6227.1|6225.2|6220.9|6219|617
1655218800000|2022-06-14 15:00:00|6221.5|6219.7|6226.1|6224.3|6228.4|6226.6|6221.3|6219.2|593
1655219100000|2022-06-14 15:05:00|6226.3|6224.5|6218.1|6216.3|6226.3|6224.5|6218.1|6216.3|621
1655219400000|2022-06-14 15:10:00|6217.4|6215.6|6220.6|6218.8|6221.2|6219.4|6214.9|6212.8|586
1655219700000|2022-06-14 15:15:00|6220.5|6218.7|6222.4|6220.6|6223.6|6221.8|6217.8|6216|563
1655220000000|2022-06-14 15:20:00|6222.5|6220.7|6228.6|6226.8|6228.7|6226.9|6220.2|6218.4|561
1655220300000|2022-06-14 15:25:00|6228.5|6226.7|6225.1|6223.3|6231.2|6229.4|6225|6223.2|603
1655220600000|2022-06-14 15:30:00|6225|6223.2|6226.3|6224.5|6226.8|6225|6220|6218.2|589
1655220900000|2022-06-14 15:35:00|6226.2|6224.4|6220|6218.2|6228.6|6226.8|6219.4|6217.6|585
1655221200000|2022-06-14 15:40:00|6220.2|6218.4|6218.8|6217|6222.5|6220.7|6218.7|6216.9|614
1655221500000|2022-06-14 15:45:00|6218.9|6217.1|6217.3|6215.5|6221.5|6219.7|6214.4|6212.6|615
1655221800000|2022-06-14 15:50:00|6217.2|6215.4|6219.4|6217.6|6219.7|6217.9|6214.5|6212.7|567
1655222100000|2022-06-14 15:55:00|6219.5|6217.7|6224.7|6222.9|6226.5|6224.7|6219|6217.2|527
1655222400000|2022-06-14 16:00:00|6224.8|6223|6221.8|6220|6224.8|6223|6218.6|6216.8|601
1655222700000|2022-06-14 16:05:00|6221.6|6219.8|6218.6|6216.8|6223.3|6221.5|6217.7|6215.8|544
1655223000000|2022-06-14 16:10:00|6218.5|6216.7|6215.4|6213.6|6220.6|6218.8|6215.2|6213.4|459
1655223300000|2022-06-14 16:15:00|6215.5|6213.7|6218.8|6217|6220.2|6218.4|6214.9|6213.1|499
1655223600000|2022-06-14 16:20:00|6219|6217.2|6215|6213.2|6220.3|6218.5|6213.9|6212.1|568
1655223900000|2022-06-14 16:25:00|6214.9|6213.1|6216.7|6214.9|6216.8|6215|6213.9|6212.1|504
1655224200000|2022-06-14 16:30:00|6216.6|6214.8|6214.7|6212.9|6216.9|6215.1|6210.6|6208.8|507
1655224500000|2022-06-14 16:35:00|6214.8|6213|6209.3|6207.5|6214.8|6213|6209|6207.2|585
1655224800000|2022-06-14 16:40:00|6209.2|6207.4|6210.5|6208.7|6210.7|6208.9|6208.3|6206.5|565
1655225100000|2022-06-14 16:45:00|6210.6|6208.8|6213.5|6211.7|6213.6|6211.8|6210|6208.2|498
1655225400000|2022-06-14 16:50:00|6213.6|6211.8|6210.6|6208.8|6213.9|6212.1|6209.2|6207.4|494
1655225700000|2022-06-14 16:55:00|6210.4|6208.6|6210|6208.2|6211.6|6209.8|6209.8|6208|497
1655226000000|2022-06-14 17:00:00|6209.4|6207.6|6214.1|6212.3|6214.5|6212.7|6209.3|6207.5|449
1655226300000|2022-06-14 17:05:00|6214|6212.2|6219.1|6217.3|6220.6|6218.8|6213.5|6211.7|531
1655226600000|2022-06-14 17:10:00|6219.2|6217.4|6222.1|6220.3|6223.7|6221.7|6218.8|6217|498
1655226900000|2022-06-14 17:15:00|6222.6|6220.8|6229.6|6226.6|6231.1|6228.7|6221.9|6219.4|557
1655227200000|2022-06-14 17:20:00|6228.9|6227.1|6226.2|6224.4|6233.6|6231.3|6225.9|6223.9|648
1655227500000|2022-06-14 17:25:00|6226.6|6224.8|6222|6219|6226.6|6224.8|6221.3|6219|610
1655227800000|2022-06-14 17:30:00|6221|6219.2|6217.8|6216|6225|6223.1|6217.8|6216|552
1655228100000|2022-06-14 17:35:00|6217.5|6215.7|6215.6|6213.8|6220.7|6218.9|6215.5|6213.7|482
1655228400000|2022-06-14 17:40:00|6214.9|6213.1|6212.1|6210.3|6217.2|6215|6210.6|6208.8|471
1655228700000|2022-06-14 17:45:00|6212.6|6210.8|6212.1|6210.3|6214|6212.2|6209.9|6208.1|480
1655229000000|2022-06-14 17:50:00|6212.5|6210.7|6213.4|6211.6|6215.4|6213.4|6212.1|6209.8|448
1655229300000|2022-06-14 17:55:00|6213.5|6211.7|6213.3|6210.3|6217.3|6214.9|6212.5|6210.3|541
1655229600000|2022-06-14 18:00:00|6213|6211.2|6217.5|6215.7|6217.9|6216|6212.7|6210.3|492
1655229900000|2022-06-14 18:05:00|6217.4|6215.6|6222.4|6220.6|6223.2|6221.1|6217.3|6214.9|457
1655230200000|2022-06-14 18:10:00|6222.3|6220.5|6215|6213.2|6222.9|6220.5|6214|6211.7|545
1655230500000|2022-06-14 18:15:00|6215.1|6213.3|6219.6|6217.8|6220.2|6218.4|6215|6212.9|485
1655230800000|2022-06-14 18:20:00|6220.1|6218.3|6213.3|6211.5|6220.4|6218.6|6213.3|6211.5|423
1655231100000|2022-06-14 18:25:00|6212.9|6211.1|6213.8|6212|6215.4|6213.6|6211.1|6209.3|507
1655231400000|2022-06-14 18:30:00|6213.7|6211.9|6214.9|6213.1|6215.5|6213.2|6209|6207.2|469
1655231700000|2022-06-14 18:35:00|6214.8|6213|6213.9|6212.1|6216.7|6214.8|6212.8|6210.5|452
1655232000000|2022-06-14 18:40:00|6213.8|6212|6210.1|6208.3|6214.1|6212.3|6209|6206.9|450
1655232300000|2022-06-14 18:45:00|6210.2|6208.4|6207.3|6205.5|6212.6|6210.8|6206.6|6204.7|493
1655232600000|2022-06-14 18:50:00|6207.4|6205.6|6206.3|6204.5|6208.9|6207.1|6205.8|6204|499
1655232900000|2022-06-14 18:55:00|6206.2|6204.4|6208.3|6205|6208.5|6206.7|6205.9|6203.8|457
1655233200000|2022-06-14 19:00:00|6208.9|6204.9|6206.2|6204.4|6211|6207|6205.5|6203.5|344
1655233500000|2022-06-14 19:05:00|6206.1|6204.3|6202.5|6200.7|6206.7|6204.9|6202.1|6200.3|301
1655233800000|2022-06-14 19:10:00|6202.4|6200.6|6201.9|6200.1|6203.8|6202|6201.8|6200|386
1655234100000|2022-06-14 19:15:00|6202|6200.2|6198.1|6196.3|6202.2|6200.4|6197.6|6195.1|364
1655234400000|2022-06-14 19:20:00|6198|6196.2|6200.3|6198.5|6201.2|6198.7|6197.6|6195.5|442
1655234700000|2022-06-14 19:25:00|6200.2|6198.4|6209.2|6207.4|6210.3|6208.4|6200.2|6198.3|451
1655235000000|2022-06-14 19:30:00|6209.1|6207.3|6210.1|6208.3|6214.6|6212.8|6209.1|6207.3|590
1655235300000|2022-06-14 19:35:00|6210.2|6208.4|6214.2|6212.4|6216.5|6214.7|6209.4|6207.6|557
1655235600000|2022-06-14 19:40:00|6214.1|6212.3|6209.5|6207.7|6216.3|6214.3|6208.8|6207|583
1655235900000|2022-06-14 19:45:00|6209.4|6207.6|6210.5|6208.7|6211.2|6209.3|6207|6204.9|560
1655236200000|2022-06-14 19:50:00|6210.8|6209|6211.6|6209.8|6213.2|6211|6209|6206.9|512
1655236500000|2022-06-14 19:55:00|6211.4|6209.6|6211.6|6209.8|6212.2|6210.3|6209.9|6207.7|481
1655236800000|2022-06-14 20:00:00|6211.5|6209.7|6211.6|6208.6|6212.6|6210.8|6209.4|6207.6|308
1655237100000|2022-06-14 20:05:00|6211.2|6209.4|6214.3|6212.5|6214.4|6212.6|6210.1|6207.7|365
1655237400000|2022-06-14 20:10:00|6214.4|6212.6|6212.9|6211.1|6214.4|6212.6|6212.4|6210.4|317
1655237700000|2022-06-14 20:15:00|6212.8|6211|6213.2|6211.4|6214.7|6212.3|6212.6|6210.8|243
1655238000000|2022-06-14 20:20:00|6213.1|6211.3|6213.4|6211.6|6214|6212|6212.9|6210.7|228
1655238300000|2022-06-14 20:25:00|6213.3|6211.5|6213.1|6211.3|6214.2|6212.4|6212.7|6210.6|157
1655238600000|2022-06-14 20:30:00|6213|6211.2|6215.2|6212.2|6215.7|6213.3|6212.7|6210.4|221
1655238900000|2022-06-14 20:35:00|6215.3|6212.3|6215.6|6213.8|6216.2|6213.9|6214.4|6212.2|144
1655239200000|2022-06-14 20:40:00|6215.5|6213.7|6216.4|6213.4|6216.7|6214.3|6215.1|6213.2|247
1655239500000|2022-06-14 20:45:00|6216.5|6213.5|6218.7|6215.7|6218.7|6215.7|6215.4|6212.8|163
1655239800000|2022-06-14 20:50:00|6218.5|6215.5|6219.4|6216.4|6220|6217|6218.3|6215.3|120
1655240100000|2022-06-14 20:55:00|6219.3|6216.3|6217.9|6213.9|6219.3|6216.6|6216.6|6212.6|224
1655240400000|2022-06-14 21:00:00|6217.5|6213.5|6219|6215|6221.4|6217.4|6212.9|6208.9|107
1655240700000|2022-06-14 21:05:00|6219.5|6215.5|6217.8|6213.8|6219.5|6215.5|6212|6208|117
1655241000000|2022-06-14 21:10:00|6217.9|6213.9|6217.5|6213.5|6218.4|6214.4|6215.6|6211.6|104
1655241300000|2022-06-14 21:15:00|6217.1|6213.1|6217|6213|6218|6214|6212.1|6208.1|150
1655241600000|2022-06-14 21:20:00|6216.7|6212.7|6216.3|6212.3|6218.8|6214.8|6211.2|6207.2|126
1655241900000|2022-06-14 21:25:00|6216.9|6212.9|6218.5|6214.5|6218.7|6214.7|6216.9|6212.9|140
1655242200000|2022-06-14 21:30:00|6218.6|6214.6|6217.9|6213.9|6219|6215|6217.7|6213.7|106
1655242500000|2022-06-14 21:35:00|6218|6214|6218.5|6214.5|6218.9|6214.9|6217.6|6213.6|93
1655242800000|2022-06-14 21:40:00|6218.4|6214.4|6218.6|6214.6|6219.2|6215.2|6218|6214|153
1655243100000|2022-06-14 21:45:00|6218.7|6214.7|6218.9|6214.9|6219.6|6215.8|6218.3|6214.3|109
1655243400000|2022-06-14 21:50:00|6219|6215|6219.2|6215.2|6219.5|6215.5|6218.4|6214.4|96
1655243700000|2022-06-14 21:55:00|6219.1|6215.1|6218.7|6214.7|6219.5|6215.5|6218.6|6214.6|139
1655244000000|2022-06-14 22:00:00|6218.9|6214.9|6218.4|6214.4|6219.9|6215.9|6217.9|6213.9|311
1655244300000|2022-06-14 22:05:00|6218.6|6214.6|6219.7|6216|6219.9|6216.4|6218.3|6214.3|208
1655244600000|2022-06-14 22:10:00|6219.8|6216.1|6219.8|6216.6|6221.5|6218.3|6219.3|6215.4|352
1655244900000|2022-06-14 22:15:00|6219.7|6216.4|6220.4|6217.4|6221.1|6217.7|6219.4|6215.8|265
1655245200000|2022-06-14 22:20:00|6220.5|6217.5|6221.8|6218.8|6222|6219|6220.3|6216.7|212
1655245500000|2022-06-14 22:25:00|6221.9|6218.9|6225|6221|6225.5|6221.5|6221.7|6218.3|399
1655245800000|2022-06-14 22:30:00|6224.4|6221.3|6226.4|6222.4|6227.9|6223.9|6223.7|6219.7|265
1655246100000|2022-06-14 22:35:00|6226.3|6222.3|6226.5|6223.1|6227.5|6223.5|6224.6|6221.3|314
1655246400000|2022-06-14 22:40:00|6226.4|6223.4|6225.9|6222.9|6227.7|6224.7|6224.2|6221.7|267
1655246700000|2022-06-14 22:45:00|6225.8|6222.8|6225.7|6222.7|6226.5|6223.5|6225|6221.7|175
1655247000000|2022-06-14 22:50:00|6225.6|6222.6|6222.8|6219.8|6226|6223|6222.8|6219.8|194
1655247300000|2022-06-14 22:55:00|6222.5|6219.5|6222.8|6219.8|6223.7|6220.7|6221.2|6218.1|164
1655247600000|2022-06-14 23:00:00|6222.9|6219.9|6224.3|6222.5|6225.8|6223.3|6222.2|6219.9|298
1655247900000|2022-06-14 23:05:00|6224.2|6222.4|6222.8|6221|6225.3|6223.1|6221.9|6219.2|250
1655248200000|2022-06-14 23:10:00|6222.4|6220.6|6224|6222.2|6225.6|6223.5|6222.3|6220|507
1655248500000|2022-06-14 23:15:00|6224.4|6221.4|6223.1|6221.3|6224.4|6222.2|6221.6|6219.6|491
1655248800000|2022-06-14 23:20:00|6223.2|6221.4|6223.7|6221.9|6224.4|6222.3|6222|6219.7|237
1655249100000|2022-06-14 23:25:00|6223.8|6222|6226.5|6224.7|6227.9|6225.8|6223.7|6221.6|286
1655249400000|2022-06-14 23:30:00|6226.4|6224.6|6225.4|6223.6|6226.9|6225|6224.2|6221.8|304
1655249700000|2022-06-14 23:35:00|6225.8|6224|6226.8|6225|6226.9|6225.1|6224.6|6222.4|398
1655250000000|2022-06-14 23:40:00|6226.9|6225.1|6224.9|6223.1|6227.2|6225.1|6224.1|6222.3|274
1655250300000|2022-06-14 23:45:00|6225.1|6223.3|6225.9|6224.1|6227.7|6225.9|6224.7|6222.9|337
1655250600000|2022-06-14 23:50:00|6225.8|6224|6226.9|6225.1|6228.3|6226.5|6225.7|6223.6|468
1655250900000|2022-06-14 23:55:00|6226.8|6225|6225.7|6223.9|6228.7|6226.2|6225.4|6223.6|426
1655251200000|2022-06-15 00:00:00|6225.6|6223.8|6229.7|6227.9|6230.7|6228.9|6225.5|6223.7|467
1655251500000|2022-06-15 00:05:00|6229.6|6227.8|6227|6225.2|6229.6|6227.8|6223.6|6221.8|474
1655251800000|2022-06-15 00:10:00|6226.9|6225.1|6226.5|6224.7|6226.9|6225.1|6224.1|6222.3|494
1655252100000|2022-06-15 00:15:00|6226.2|6224.4|6230.7|6228.9|6230.9|6229.1|6223.7|6221.9|557
1655252400000|2022-06-15 00:20:00|6230.5|6228.7|6228.5|6226.7|6230.6|6228.8|6223.7|6221.9|493
1655252700000|2022-06-15 00:25:00|6228.9|6227.1|6229.6|6226.6|6232.1|6230.3|6226.4|6224.6|517
1655253000000|2022-06-15 00:30:00|6229.7|6226.7|6230.9|6229.1|6231.5|6229.7|6226.7|6224.3|546
1655253300000|2022-06-15 00:35:00|6231|6229.2|6231.6|6229.8|6232.3|6230.2|6228.6|6226.8|409
1655253600000|2022-06-15 00:40:00|6231.5|6229.7|6226.1|6224.3|6232.2|6230.4|6226.1|6223.8|398
1655253900000|2022-06-15 00:45:00|6226|6224.2|6226|6224.2|6227.9|6226.1|6224.2|6222.4|419
1655254200000|2022-06-15 00:50:00|6225.9|6224.1|6220|6218.2|6225.9|6224.1|6218.1|6216.3|515
1655254500000|2022-06-15 00:55:00|6219.8|6218|6225.7|6223.9|6226.1|6224.3|6217.2|6215.4|545
1655254800000|2022-06-15 01:00:00|6225.8|6224|6230.4|6228.6|6232.3|6230.5|6224.3|6222.5|555
1655255100000|2022-06-15 01:05:00|6230.3|6228.5|6230.1|6228.3|6232|6230.2|6227.2|6225.4|470
1655255400000|2022-06-15 01:10:00|6230.2|6228.4|6231.3|6229.5|6232.4|6230.6|6227.9|6226.1|515
1655255700000|2022-06-15 01:15:00|6231.2|6229.4|6231.6|6229.8|6232.6|6230.8|6229.1|6227.3|471
1655256000000|2022-06-15 01:20:00|6231.7|6229.9|6234.6|6232.8|6235.6|6233.8|6231.5|6229.7|480
1655256300000|2022-06-15 01:25:00|6234.5|6232.7|6234.8|6233|6237|6235.2|6233.2|6231.4|455
1655256600000|2022-06-15 01:30:00|6234.7|6232.9|6235.5|6233.7|6236.8|6235|6233.6|6231.8|470
1655256900000|2022-06-15 01:35:00|6235.6|6233.8|6236.8|6235|6237.4|6235.6|6234.6|6232.8|505
1655257200000|2022-06-15 01:40:00|6237|6235.2|6238.2|6236.4|6239.5|6237.7|6236.1|6234.3|517
1655257500000|2022-06-15 01:45:00|6238.3|6236.5|6238.9|6237.1|6239.6|6237.8|6236|6234.1|506
1655257800000|2022-06-15 01:50:00|6239.1|6237.3|6235.6|6233.8|6239.6|6237.8|6234.9|6233.1|442
1655258100000|2022-06-15 01:55:00|6235.9|6234.1|6237.9|6234.9|6238|6235.6|6234.5|6232.7|395
1655258400000|2022-06-15 02:00:00|6238|6235|6240|6238.2|6240.6|6238.8|6236.5|6234.7|559
1655258700000|2022-06-15 02:05:00|6240.1|6238.3|6238.8|6237|6240.3|6238.5|6235.8|6234|567
1655259000000|2022-06-15 02:10:00|6238.9|6237.1|6237.2|6235.4|6239.6|6237.8|6236.3|6234.5|478
1655259300000|2022-06-15 02:15:00|6237.3|6235.5|6239.6|6237.8|6240.3|6238.5|6236.4|6234.6|364
1655259600000|2022-06-15 02:20:00|6239.7|6237.9|6241.1|6239.3|6242|6240.2|6238.6|6236.8|393
1655259900000|2022-06-15 02:25:00|6241.2|6239.4|6239.5|6237.7|6241.2|6239.4|6239.3|6237.5|463
1655260200000|2022-06-15 02:30:00|6239.1|6237.3|6240.7|6238.9|6241.8|6240|6238.9|6237.1|431
1655260500000|2022-06-15 02:35:00|6240.8|6239|6240.2|6238.4|6242.7|6240.9|6239.9|6238.1|314
1655260800000|2022-06-15 02:40:00|6240.3|6238.5|6241.3|6239.5|6242|6240.2|6239.7|6237.9|402
1655261100000|2022-06-15 02:45:00|6240.9|6239.1|6240|6238.2|6242.1|6240.3|6239.4|6237.6|415
1655261400000|2022-06-15 02:50:00|6239.7|6237.9|6238.7|6236.9|6240.1|6238.3|6238.3|6236.5|408
1655261700000|2022-06-15 02:55:00|6238.6|6236.8|6240.6|6238.8|6240.7|6238.9|6237.8|6236|327
1655262000000|2022-06-15 03:00:00|6240.7|6238.9|6239.1|6237.3|6240.8|6238.9|6238.9|6237.1|303
1655262300000|2022-06-15 03:05:00|6239|6237.2|6238.6|6236.8|6239.8|6237.8|6237.9|6236|289
1655262600000|2022-06-15 03:10:00|6238.5|6236.7|6238.5|6236.7|6239.6|6237.8|6238|6236|288
1655262900000|2022-06-15 03:15:00|6238.6|6236.8|6237|6235.2|6239.1|6236.9|6234.5|6232.7|394
1655263200000|2022-06-15 03:20:00|6237.1|6235.3|6236.4|6234.6|6237.3|6235.5|6234.6|6232.8|335
1655263500000|2022-06-15 03:25:00|6236.5|6234.7|6237.4|6235.6|6238.1|6235.8|6234.9|6233.1|267
1655263800000|2022-06-15 03:30:00|6237.2|6235.4|6234.5|6232.7|6237.8|6235.4|6233.5|6231.5|379
1655264100000|2022-06-15 03:35:00|6234.1|6232.3|6235.5|6233.7|6235.5|6233.7|6233.1|6231.3|372
1655264400000|2022-06-15 03:40:00|6235.4|6233.6|6237|6235.2|6237.1|6235.3|6234.2|6232.4|450
1655264700000|2022-06-15 03:45:00|6237.1|6235.3|6237.9|6236.1|6238.2|6236.4|6235.8|6234|386
1655265000000|2022-06-15 03:50:00|6237.7|6235.9|6237|6235.2|6237.9|6236.1|6236.3|6234.5|381
1655265300000|2022-06-15 03:55:00|6236.9|6235.1|6235|6233.2|6237.3|6235.5|6234|6232.2|394
1655265600000|2022-06-15 04:00:00|6234.9|6233.1|6234.4|6232.6|6236.3|6234.5|6233.5|6231.4|409
1655265900000|2022-06-15 04:05:00|6234.5|6232.7|6231.9|6230.1|6234.7|6232.9|6231.8|6230|310
1655266200000|2022-06-15 04:10:00|6231.8|6230|6231.4|6229.6|6232.4|6230.6|6230.5|6228.7|319
1655266500000|2022-06-15 04:15:00|6231.3|6229.5|6233.8|6232|6234.4|6232.6|6231.3|6229.5|296
1655266800000|2022-06-15 04:20:00|6233.7|6231.9|6229.6|6227.8|6233.8|6232|6229.5|6227.7|307
1655267100000|2022-06-15 04:25:00|6229.5|6227.7|6226.2|6224.4|6229.6|6227.8|6225.5|6223.7|297
1655267400000|2022-06-15 04:30:00|6226.3|6224.5|6224.1|6222.3|6227.4|6225.6|6223.3|6221.5|394
1655267700000|2022-06-15 04:35:00|6224.5|6222.7|6226.8|6225|6226.8|6225|6223.7|6221.9|346
1655268000000|2022-06-15 04:40:00|6226.9|6225.1|6227.3|6225.5|6227.9|6226.1|6226.6|6224.8|303
1655268300000|2022-06-15 04:45:00|6227.2|6225.4|6229.1|6227.3|6229.4|6227.6|6226|6224.2|304
1655268600000|2022-06-15 04:50:00|6229.2|6227.4|6224.3|6222.5|6229.7|6227.9|6224.3|6222.5|306
1655268900000|2022-06-15 04:55:00|6224.4|6222.6|6223.3|6221.5|6225.2|6223.4|6221.1|6219.3|338
1655269200000|2022-06-15 05:00:00|6223.2|6221.4|6220.1|6218.3|6224.3|6222.5|6219|6217.2|407
1655269500000|2022-06-15 05:05:00|6220|6218.2|6220.9|6219.1|6220.9|6219.1|6217.9|6216.1|436
1655269800000|2022-06-15 05:10:00|6221.3|6219.5|6220.4|6218.6|6222.5|6220.7|6219|6217.2|467
1655270100000|2022-06-15 05:15:00|6220.3|6218.5|6221.8|6220|6223.3|6221.5|6219.9|6218.1|411
1655270400000|2022-06-15 05:20:00|6221.7|6219.9|6222.1|6220.3|6224.9|6223.1|6221.7|6219.9|341
1655270700000|2022-06-15 05:25:00|6222.2|6220.4|6224.1|6222.3|6224.7|6222.9|6219.9|6218.1|332
1655271000000|2022-06-15 05:30:00|6224|6222.2|6226|6224.2|6228.3|6226.1|6223|6221|548
1655271300000|2022-06-15 05:35:00|6226.1|6224.3|6231|6229.2|6232|6229.8|6225.4|6223.6|559
1655271600000|2022-06-15 05:40:00|6231.1|6229.3|6224.6|6222.8|6231.3|6229.3|6224.2|6222.4|477
1655271900000|2022-06-15 05:45:00|6224.7|6222.9|6226.9|6225.1|6228.2|6226.4|6223.6|6221.8|415
1655272200000|2022-06-15 05:50:00|6227|6225.2|6230|6228.2|6232.9|6230.4|6226.6|6224.8|525
1655272500000|2022-06-15 05:55:00|6230.1|6228.3|6223.5|6220.5|6231.1|6228.8|6222.6|6220.4|518
1655272800000|2022-06-15 06:00:00|6222.9|6219.9|6229.1|6227.3|6233.2|6230.8|6222.6|6219.6|672
1655273100000|2022-06-15 06:05:00|6229|6227.2|6227.6|6225.8|6230.4|6228.6|6225.5|6223.7|552
1655273400000|2022-06-15 06:10:00|6227.7|6225.9|6224|6222.2|6229.6|6227.8|6223.3|6221.5|601
1655273700000|2022-06-15 06:15:00|6223.9|6222.1|6230.6|6228.8|6231.4|6229.6|6223|6221.2|612
1655274000000|2022-06-15 06:20:00|6230.5|6228.7|6236|6234.2|6237.3|6235.5|6230.4|6228.6|653
1655274300000|2022-06-15 06:25:00|6236.1|6234.3|6234.5|6232.7|6240.2|6238.4|6233.1|6231.1|693
1655274600000|2022-06-15 06:30:00|6234.4|6232.6|6236.2|6234.4|6236.7|6234.4|6230.9|6229.1|649
1655274900000|2022-06-15 06:35:00|6236.7|6233.7|6235.4|6233.6|6237.8|6235.6|6233|6231.2|545
1655275200000|2022-06-15 06:40:00|6235.3|6233.5|6235.4|6233.6|6236.7|6234.5|6232.4|6230.6|477
1655275500000|2022-06-15 06:45:00|6235.1|6233.3|6231.8|6230|6235.6|6233.5|6230.9|6229.1|487
1655275800000|2022-06-15 06:50:00|6231.9|6230.1|6226.4|6224.6|6232.6|6230.6|6226.4|6224.6|525
1655276100000|2022-06-15 06:55:00|6226.3|6224.5|6228|6226.2|6229.4|6227.6|6225.3|6223.5|450
1655276400000|2022-06-15 07:00:00|6228.3|6226.5|6228.4|6226.6|6230.7|6228.9|6227.4|6225.6|431
1655276700000|2022-06-15 07:05:00|6228.3|6226.5|6228.4|6226.6|6228.8|6227|6226.3|6224.5|430
1655277000000|2022-06-15 07:10:00|6228.3|6226.5|6226.9|6225.1|6231.1|6229.3|6225.7|6223.9|456
1655277300000|2022-06-15 07:15:00|6226.8|6225|6231.6|6229.8|6231.8|6230|6226.8|6225|438
1655277600000|2022-06-15 07:20:00|6232|6230.2|6227.4|6225.6|6232|6230.2|6225.5|6223.7|461
1655277900000|2022-06-15 07:25:00|6227.3|6225.5|6226|6224.2|6228|6226.2|6223.3|6221.5|415
1655278200000|2022-06-15 07:30:00|6225.9|6224.1|6229.7|6227.9|6230.1|6228.3|6223.9|6221.9|478
1655278500000|2022-06-15 07:35:00|6229.5|6227.7|6228.2|6226.4|6232.6|6230.8|6227.4|6225.6|474
1655278800000|2022-06-15 07:40:00|6228.1|6226.3|6226.4|6224.6|6229.3|6227.5|6225.7|6223.9|503
1655279100000|2022-06-15 07:45:00|6226.6|6224.8|6220.3|6218.5|6226.6|6224.8|6216.1|6213.1|684
1655279400000|2022-06-15 07:50:00|6220.1|6218.3|6224|6222.2|6225.2|6222.8|6218.4|6216.3|624
1655279700000|2022-06-15 07:55:00|6224.1|6222.3|6220.6|6218.8|6224.1|6222.3|6219.3|6216.9|506
1655280000000|2022-06-15 08:00:00|6221.2|6218.2|6221.2|6219.4|6224.3|6222.2|6218.8|6217|562
1655280300000|2022-06-15 08:05:00|6221.1|6219.3|6230.1|6227.1|6232.2|6229.2|6221.1|6219.3|641
1655280600000|2022-06-15 08:10:00|6229.7|6227.9|6229.9|6228.1|6232.3|6229.8|6227.8|6226|528
1655280900000|2022-06-15 08:15:00|6230|6228.2|6230.9|6229.1|6233.1|6230.8|6227.8|6226|591
1655281200000|2022-06-15 08:20:00|6230.8|6229|6231.2|6229.4|6231.6|6229.8|6227.7|6225.9|491
1655281500000|2022-06-15 08:25:00|6231.1|6229.3|6233|6230|6234.2|6232.2|6229.1|6227.3|437
1655281800000|2022-06-15 08:30:00|6233.1|6230.1|6233|6231.2|6234.3|6232.1|6230.8|6229|532
1655282100000|2022-06-15 08:35:00|6232.9|6231.1|6235.7|6233.9|6237.4|6235.6|6232.5|6230.6|417
1655282400000|2022-06-15 08:40:00|6235.8|6234|6240.2|6238.4|6241.3|6239|6235.1|6232.7|508
1655282700000|2022-06-15 08:45:00|6240.5|6238.7|6238.1|6236.3|6241.3|6239.4|6237.3|6235.5|475
1655283000000|2022-06-15 08:50:00|6238|6236.2|6238.7|6236.9|6239.3|6237.5|6236.1|6234.3|474
1655283300000|2022-06-15 08:55:00|6238.6|6236.8|6240.5|6238.7|6240.8|6239|6237.8|6236|402
1655283600000|2022-06-15 09:00:00|6240.2|6238.4|6232.6|6230.8|6240.3|6238.5|6231.8|6229.7|523
1655283900000|2022-06-15 09:05:00|6233.1|6231.3|6237.5|6235.7|6239|6237.2|6232.7|6230.9|372
1655284200000|2022-06-15 09:10:00|6237.4|6235.6|6240.6|6238.8|6241.4|6239.6|6237|6235.2|389
1655284500000|2022-06-15 09:15:00|6240.7|6238.9|6238.6|6236.8|6241.8|6240|6237.8|6236|347
1655284800000|2022-06-15 09:20:00|6238.7|6236.9|6239|6237.2|6239.6|6237.8|6235.5|6233.4|440
1655285100000|2022-06-15 09:25:00|6239.1|6237.3|6237.8|6236|6242.1|6240.1|6237.8|6235.9|522
1655285400000|2022-06-15 09:30:00|6237.9|6236.1|6239.4|6237.6|6240.3|6238.5|6235.6|6233.8|424
1655285700000|2022-06-15 09:35:00|6240|6238.2|6239.5|6237.7|6240|6238.2|6237.1|6235.3|432
1655286000000|2022-06-15 09:40:00|6239.4|6237.6|6245.4|6242.4|6247.8|6245.5|6239|6237.2|414
1655286300000|2022-06-15 09:45:00|6245.3|6243.5|6246.6|6244.8|6247.2|6245.1|6242.6|6240.7|514
1655286600000|2022-06-15 09:50:00|6246.9|6245.1|6245.4|6243.6|6248.3|6246.5|6244.9|6243.1|331
1655286900000|2022-06-15 09:55:00|6245.5|6243.7|6248.5|6246.7|6249.7|6247.9|6244.5|6242.7|379
1655287200000|2022-06-15 10:00:00|6248.4|6246.6|6245.3|6243.5|6248.4|6246.6|6244|6242.2|436
1655287500000|2022-06-15 10:05:00|6245.2|6243.4|6244.9|6243.1|6247.6|6245.8|6243|6241.2|491
1655287800000|2022-06-15 10:10:00|6244.8|6243|6246.4|6244.6|6249.4|6247.1|6244.8|6243|506
1655288100000|2022-06-15 10:15:00|6246.5|6244.7|6248.9|6247.1|6249|6247.2|6245.6|6243.7|447
1655288400000|2022-06-15 10:20:00|6248.4|6246.6|6249.2|6247.4|6250.2|6247.8|6247.3|6245|424
1655288700000|2022-06-15 10:25:00|6249.6|6247.8|6250.7|6248.9|6250.7|6248.9|6247.4|6245.2|421
1655289000000|2022-06-15 10:30:00|6250.9|6249.1|6249.2|6247.4|6253.9|6252.1|6249.1|6247.3|337
1655289300000|2022-06-15 10:35:00|6249.3|6247.5|6253.9|6252.1|6256.2|6254.4|6248.6|6246.8|468
1655289600000|2022-06-15 10:40:00|6253.8|6252|6254.3|6252.5|6255.8|6254|6252.5|6250.5|498
1655289900000|2022-06-15 10:45:00|6254|6252.2|6253.5|6251.7|6255.7|6253.9|6252.4|6250|426
1655290200000|2022-06-15 10:50:00|6253.4|6251.6|6251.4|6249.6|6255.4|6253.6|6250.9|6249.1|437
1655290500000|2022-06-15 10:55:00|6251.3|6249.5|6249.7|6247.9|6253.2|6251.4|6249.1|6247.3|407
1655290800000|2022-06-15 11:00:00|6249.5|6247.7|6248.4|6246.6|6251.6|6249|6247.3|6245.5|471
1655291100000|2022-06-15 11:05:00|6248.3|6246.5|6251.3|6249.5|6253.1|6251.3|6247.9|6246.1|449
1655291400000|2022-06-15 11:10:00|6251.2|6249.4|6255.7|6253.9|6256.2|6254.1|6251.2|6249.4|412
1655291700000|2022-06-15 11:15:00|6255.5|6253.7|6258.9|6257.1|6259.5|6257.7|6254.2|6252.4|465
1655292000000|2022-06-15 11:20:00|6259|6257.2|6259|6257.2|6261.2|6258.9|6256.1|6254.3|499
1655292300000|2022-06-15 11:25:00|6258.7|6256.9|6259.5|6257.7|6260.4|6258.1|6256.8|6254.9|415
1655292600000|2022-06-15 11:30:00|6260.1|6257.1|6259.8|6258|6261.5|6259.7|6257.7|6255.9|418
1655292900000|2022-06-15 11:35:00|6259.9|6258.1|6258.1|6256.3|6261.1|6259.3|6257.1|6255.3|437
1655293200000|2022-06-15 11:40:00|6258|6256.2|6258.3|6256.5|6260.4|6258.6|6256.2|6254.4|411
1655293500000|2022-06-15 11:45:00|6258.2|6256.4|6255.9|6254.1|6258.9|6257.1|6255.2|6253.4|411
1655293800000|2022-06-15 11:50:00|6256|6254.2|6258.6|6256.8|6258.8|6257|6255.7|6253.9|458
1655294100000|2022-06-15 11:55:00|6258.4|6256.6|6256.6|6254.8|6259|6257.2|6255.6|6253.8|412
1655294400000|2022-06-15 12:00:00|6256.5|6254.7|6251.6|6249.8|6256.8|6255|6251.6|6249.8|485
1655294700000|2022-06-15 12:05:00|6251.3|6249.5|6248.2|6246.4|6253.4|6251.6|6247.8|6245.5|446
1655295000000|2022-06-15 12:10:00|6248.3|6246.5|6245|6243.2|6252.2|6250.4|6244.6|6242.8|686
1655295300000|2022-06-15 12:15:00|6245.2|6243.4|6242.3|6240.5|6246.6|6244.4|6241.1|6238.8|665
1655295600000|2022-06-15 12:20:00|6241.7|6239.9|6243.8|6242|6246.1|6244.3|6240.5|6238.7|593
1655295900000|2022-06-15 12:25:00|6243.9|6242.1|6242.2|6239.8|6245.5|6243.6|6242|6239.1|476
1655296200000|2022-06-15 12:30:00|6244.2|6240.2|6252|6250.2|6253.9|6251|6243.2|6240|753
1655296500000|2022-06-15 12:35:00|6251.6|6249.8|6250.7|6248.9|6253.3|6251|6247.9|6246.1|676
1655296800000|2022-06-15 12:40:00|6251.1|6249.3|6254.2|6252.4|6255.7|6253.6|6249|6246.8|619
1655297100000|2022-06-15 12:45:00|6254.3|6252.5|6255.1|6253.3|6256.9|6254.8|6252|6250.1|601
1655297400000|2022-06-15 12:50:00|6255.4|6253.6|6250|6248.2|6255.6|6253.8|6249.2|6247.4|566
1655297700000|2022-06-15 12:55:00|6250.1|6248.3|6248.6|6246.8|6251.1|6249.1|6245.7|6243.6|663
1655298000000|2022-06-15 13:00:00|6248.5|6246.7|6246.9|6245.1|6249.7|6247.9|6244.7|6242.9|578
1655298300000|2022-06-15 13:05:00|6246.6|6244.8|6246.5|6244.7|6248.4|6246.2|6245.3|6243.4|558
1655298600000|2022-06-15 13:10:00|6246.6|6244.8|6246.1|6244.3|6250.7|6248.9|6244.9|6243.1|534
1655298900000|2022-06-15 13:15:00|6246.5|6243.5|6251.7|6249.9|6251.8|6250|6245.8|6243.4|529
1655299200000|2022-06-15 13:20:00|6251.6|6249.8|6246.9|6245.1|6251.6|6249.8|6246.2|6244.4|536
1655299500000|2022-06-15 13:25:00|6247|6245.2|6245.1|6242.1|6248|6246.2|6242.8|6240.6|529
1655299800000|2022-06-15 13:30:00|6245.3|6242.3|6243.7|6241.9|6248.5|6246.2|6242.2|6240|649
1655300100000|2022-06-15 13:35:00|6243.6|6241.8|6245.8|6244|6248.5|6246.4|6242.7|6240.5|683
1655300400000|2022-06-15 13:40:00|6245.6|6243.8|6249.3|6247.5|6252.4|6250.1|6245.5|6243.1|681
1655300700000|2022-06-15 13:45:00|6249.7|6246.7|6250.5|6248.7|6251.7|6249.9|6248.7|6246.6|633
1655301000000|2022-06-15 13:50:00|6250.6|6248.8|6254.4|6252.6|6255.9|6254.1|6249.7|6247.9|593
1655301300000|2022-06-15 13:55:00|6254.7|6252.9|6258.5|6256.7|6261.1|6258.8|6253.9|6252.1|579
1655301600000|2022-06-15 14:00:00|6258.6|6256.8|6261.6|6259.8|6263|6261.2|6258.1|6255.8|499
1655301900000|2022-06-15 14:05:00|6261.7|6259.9|6257.6|6255.8|6263.5|6261.7|6257.4|6255.6|528
1655302200000|2022-06-15 14:10:00|6257.5|6255.7|6261.4|6259.6|6263.4|6261.6|6256.3|6254.5|621
1655302500000|2022-06-15 14:15:00|6261.5|6259.7|6260.3|6258.5|6265.2|6263.4|6260.2|6258.4|588
1655302800000|2022-06-15 14:20:00|6260.1|6258.3|6259.9|6258.1|6261.2|6258.8|6256.9|6254.8|624
1655303100000|2022-06-15 14:25:00|6259.8|6258|6262.7|6259.7|6262.7|6260.5|6258.9|6257.1|540
1655303400000|2022-06-15 14:30:00|6262.9|6259.9|6259.1|6256.1|6263.8|6261.4|6256.4|6254.5|633
1655303700000|2022-06-15 14:35:00|6258.7|6256.9|6256.7|6254.9|6260.7|6258.8|6256.3|6254.5|540
1655304000000|2022-06-15 14:40:00|6256.8|6255|6257|6255.2|6261|6259.2|6256.2|6254.4|514
1655304300000|2022-06-15 14:45:00|6256.6|6254.8|6251.8|6250|6257.3|6255.5|6250.5|6248.7|553
1655304600000|2022-06-15 14:50:00|6251.7|6249.9|6244.9|6243.1|6253.1|6250.6|6243.2|6241.4|613
1655304900000|2022-06-15 14:55:00|6244.5|6242.7|6247|6245.2|6247.2|6245.4|6243|6241.2|525
1655305200000|2022-06-15 15:00:00|6246.8|6245|6245.9|6244.1|6247.3|6245.5|6242.9|6240.5|593
1655305500000|2022-06-15 15:05:00|6246|6244.2|6243|6241.2|6246.9|6244.5|6242.6|6240.1|544
1655305800000|2022-06-15 15:10:00|6242.9|6241.1|6238.4|6236.6|6244.2|6242.1|6238.1|6235.9|499
1655306100000|2022-06-15 15:15:00|6238.1|6236.3|6239.5|6237.7|6240.4|6238.6|6237.8|6235.5|485
1655306400000|2022-06-15 15:20:00|6239.6|6237.8|6243.1|6241.3|6244.1|6241.6|6238.7|6236.7|515
1655306700000|2022-06-15 15:25:00|6243|6241.2|6249.1|6246.1|6249.6|6247.1|6243|6240.7|563
1655307000000|2022-06-15 15:30:00|6248.8|6245.8|6246.6|6244.8|6249.5|6247.7|6245.1|6242.6|492
1655307300000|2022-06-15 15:35:00|6246.5|6244.7|6246.1|6244.3|6247.5|6245.7|6243.4|6241.3|475
1655307600000|2022-06-15 15:40:00|6245.9|6244.1|6243.4|6241.6|6248.6|6246.8|6243.4|6241.4|458
1655307900000|2022-06-15 15:45:00|6243.1|6241.3|6243.6|6241.8|6244.8|6243|6242.5|6240.5|451
1655308200000|2022-06-15 15:50:00|6243.5|6241.7|6244.3|6242.5|6245.5|6243.7|6242.7|6240.8|418
1655308500000|2022-06-15 15:55:00|6244.2|6242.4|6241.1|6239.3|6245.6|6243.7|6241|6239.1|442
1655308800000|2022-06-15 16:00:00|6241.3|6239.5|6244.3|6242.5|6245.6|6243.8|6241.1|6238.7|475
1655309100000|2022-06-15 16:05:00|6244.4|6242.6|6240.3|6238.5|6244.9|6242.7|6239.8|6237.5|472
1655309400000|2022-06-15 16:10:00|6240.4|6238.6|6245.4|6243.6|6246|6243.7|6240.3|6238.5|473
1655309700000|2022-06-15 16:15:00|6245.3|6243.5|6246.4|6244.6|6250.1|6248.2|6245.2|6243.1|444
1655310000000|2022-06-15 16:20:00|6246.5|6244.7|6247|6245.2|6248.9|6247.1|6246|6243.7|363
1655310300000|2022-06-15 16:25:00|6246.9|6245.1|6245.2|6243.4|6246.9|6245.1|6244.1|6242.3|411
1655310600000|2022-06-15 16:30:00|6245.5|6243.7|6244.8|6243|6248.5|6246.7|6244.7|6242.9|381
1655310900000|2022-06-15 16:35:00|6244.7|6242.9|6243.7|6241.9|6245.1|6243.3|6242.3|6240.5|384
1655311200000|2022-06-15 16:40:00|6243.6|6241.8|6242.7|6240.9|6244|6242.2|6241.5|6239.7|322
1655311500000|2022-06-15 16:45:00|6242.6|6240.8|6244.4|6242.6|6244.4|6242.6|6241.5|6239.7|376
1655311800000|2022-06-15 16:50:00|6244.3|6242.5|6241.7|6239.9|6244.9|6243.1|6241.5|6239.7|356
1655312100000|2022-06-15 16:55:00|6241.8|6240|6239.8|6238|6242.4|6240.6|6239.2|6237.4|331
1655312400000|2022-06-15 17:00:00|6239.7|6237.9|6240.5|6238.7|6242|6240.2|6239.6|6237.8|381
1655312700000|2022-06-15 17:05:00|6240.6|6238.8|6240.2|6238.4|6241|6239.2|6238.5|6236.7|327
1655313000000|2022-06-15 17:10:00|6240.1|6238.3|6241.5|6239.7|6243.5|6241.7|6239.5|6237.7|359
1655313300000|2022-06-15 17:15:00|6241.4|6239.6|6241.7|6239.9|6242.7|6240.9|6240.1|6238.3|299
1655313600000|2022-06-15 17:20:00|6241.6|6239.8|6243.6|6241.8|6244.4|6242.6|6240.8|6239|332
1655313900000|2022-06-15 17:25:00|6243.5|6241.7|6244.6|6242.8|6245.6|6243.8|6242.8|6241|350
1655314200000|2022-06-15 17:30:00|6244.7|6242.9|6243|6241.2|6245|6243.2|6242.9|6241.1|411
1655314500000|2022-06-15 17:35:00|6242.9|6241.1|6244.1|6242.3|6244.6|6242.8|6241|6239.2|322
1655314800000|2022-06-15 17:40:00|6244|6242.2|6243.5|6241.7|6245.5|6243.7|6242.8|6241|419
1655315100000|2022-06-15 17:45:00|6243.6|6241.8|6242.6|6240.8|6244.7|6242.9|6242.3|6240.5|313
1655315400000|2022-06-15 17:50:00|6242.5|6240.7|6248.7|6245.7|6248.9|6245.9|6241.3|6239.5|496
1655315700000|2022-06-15 17:55:00|6248.8|6245.8|6254|6250|6256.4|6252.4|6248|6245.3|533
1655316000000|2022-06-15 18:00:00|6253.7|6249.7|6228.2|6225.2|6265.5|6261.7|6225.5|6222.5|1033
1655316300000|2022-06-15 18:05:00|6227.4|6224.4|6226.9|6223.9|6233.5|6230.5|6216.5|6213.5|969
1655316600000|2022-06-15 18:10:00|6227.8|6224.8|6230.1|6227.1|6232.8|6229.8|6219.1|6216.1|909
1655316900000|2022-06-15 18:15:00|6230|6227|6243.7|6241.9|6254.6|6251.6|6224|6221|978
1655317200000|2022-06-15 18:20:00|6243.9|6240.9|6240.3|6237.3|6251.8|6248.8|6232.9|6229.9|906
1655317500000|2022-06-15 18:25:00|6241.5|6238.5|6235.2|6232.2|6248.3|6245.3|6234.3|6231.3|935
1655317800000|2022-06-15 18:30:00|6234.8|6231.8|6226.2|6223.2|6240.1|6237.1|6219.3|6216.3|948
1655318100000|2022-06-15 18:35:00|6225.9|6222.9|6275.8|6271.8|6284.8|6281.3|6225|6222|742
1655318400000|2022-06-15 18:40:00|6275.4|6271.4|6285.8|6284|6291.3|6288.3|6270.2|6266.2|822
1655318700000|2022-06-15 18:45:00|6285.9|6284.1|6280.4|6277.4|6290.3|6287.3|6274.5|6271.5|986
1655319000000|2022-06-15 18:50:00|6281.1|6278.1|6269.5|6266.5|6292.1|6289.1|6262.7|6259.7|1015
1655319300000|2022-06-15 18:55:00|6270.3|6267.3|6267.7|6263.7|6279|6276|6259.7|6256.7|984
1655319600000|2022-06-15 19:00:00|6267.6|6263.6|6283.2|6280.2|6284.3|6281.3|6259.7|6255.7|936
1655319900000|2022-06-15 19:05:00|6284.2|6281.2|6288.1|6285.1|6289.5|6286.5|6279.2|6276.2|905
1655320200000|2022-06-15 19:10:00|6287.9|6284.9|6291.8|6288.8|6294.4|6291.4|6280.7|6277.7|867
1655320500000|2022-06-15 19:15:00|6290.9|6287.9|6295.6|6292.6|6296.4|6293.4|6285.9|6282.9|805
1655320800000|2022-06-15 19:20:00|6295.5|6292.5|6313.1|6310.1|6314.1|6311.1|6294.6|6291.6|888
1655321100000|2022-06-15 19:25:00|6312.6|6309.6|6311.9|6308.9|6314.5|6311.5|6308.8|6305.8|775
1655321400000|2022-06-15 19:30:00|6311.6|6308.6|6314.8|6311.8|6314.8|6311.8|6309.1|6306.1|759
1655321700000|2022-06-15 19:35:00|6314.7|6311.7|6304.1|6301.1|6314.8|6311.8|6302|6299|740
1655322000000|2022-06-15 19:40:00|6303.9|6300.9|6296.6|6293.6|6306.1|6303.2|6295.1|6292.1|763
1655322300000|2022-06-15 19:45:00|6296.7|6293.7|6304|6301|6304.1|6301.1|6292.5|6289.5|749
1655322600000|2022-06-15 19:50:00|6302.2|6299.2|6298.6|6295.6|6302.2|6299.2|6293.1|6290.1|663
1655322900000|2022-06-15 19:55:00|6298.7|6295.7|6297.9|6294.9|6301.9|6298.9|6296.6|6293.6|502
1655323200000|2022-06-15 20:00:00|6298|6295|6299.1|6296.1|6299.3|6296.3|6295.3|6292.3|434
1655323500000|2022-06-15 20:05:00|6298.6|6295.6|6301.1|6298.1|6301.7|6298.7|6296.5|6293.5|382
1655323800000|2022-06-15 20:10:00|6301.2|6298.2|6298.5|6295.5|6303|6300|6298.5|6295.5|308
1655324100000|2022-06-15 20:15:00|6298.4|6295.4|6300.1|6297.1|6300.5|6297.5|6298.3|6295.3|377
1655324400000|2022-06-15 20:20:00|6300|6297|6295.9|6292.9|6300.5|6297.5|6295.8|6292.8|316
1655324700000|2022-06-15 20:25:00|6296|6293|6292.3|6289.3|6297|6294|6292|6289|309
1655325000000|2022-06-15 20:30:00|6292.5|6289.5|6291.5|6288.5|6294.3|6291.3|6289.9|6286.9|286
1655325300000|2022-06-15 20:35:00|6291.7|6288.7|6290.5|6287.5|6292.6|6289.6|6288.8|6286.1|276
1655325600000|2022-06-15 20:40:00|6290.6|6287.6|6289.7|6286.7|6291.7|6288.7|6287.6|6285.1|222
1655325900000|2022-06-15 20:45:00|6289.6|6286.6|6290.3|6287.3|6290.4|6287.9|6288.7|6285.8|215
1655326200000|2022-06-15 20:50:00|6290.2|6287.2|6287.8|6284.8|6290.4|6287.8|6287.6|6284.6|184
1655326500000|2022-06-15 20:55:00|6287.7|6284.7|6294.4|6290.4|6297|6293|6286.1|6282.1|213
1655326800000|2022-06-15 21:00:00|6292.8|6288.8|6299.1|6295.1|6299.1|6295.1|6290.7|6286.7|10
1655327100000|2022-06-15 21:05:00|6297.5|6293.5|6293.3|6289.3|6300.1|6296.1|6289.2|6285.2|231
1655327400000|2022-06-15 21:10:00|6292.9|6288.9|6295.2|6291.2|6299.4|6295.4|6290.4|6286.4|226
1655327700000|2022-06-15 21:15:00|6290.6|6286.6|6290.5|6286.5|6300.3|6296.3|6288.4|6284.4|324
1655328000000|2022-06-15 21:20:00|6297.2|6293.2|6294|6290|6302.6|6298.6|6289.3|6285.3|259
1655328300000|2022-06-15 21:25:00|6292.6|6288.6|6294.5|6290.5|6298.7|6294.7|6288.3|6284.3|222
1655328600000|2022-06-15 21:30:00|6294.2|6290.2|6300|6296|6300|6296|6290.2|6286.2|245
1655328900000|2022-06-15 21:35:00|6291.4|6287.4|6290|6286|6296.5|6292.5|6289.2|6285.2|190
1655329200000|2022-06-15 21:40:00|6289.9|6285.9|6288.8|6284.8|6297|6293|6288.4|6284.4|252
1655329500000|2022-06-15 21:45:00|6288.7|6284.7|6287.5|6283.5|6289.2|6285.2|6286.4|6282.4|119
1655329800000|2022-06-15 21:50:00|6287.4|6283.4|6286.7|6282.7|6289.5|6285.5|6286.6|6282.6|173
1655330100000|2022-06-15 21:55:00|6286.6|6282.6|6288.2|6284.2|6288.5|6284.5|6286.5|6282.5|144
1655330400000|2022-06-15 22:00:00|6287.8|6283.8|6287.7|6284.6|6290.4|6286.9|6287.2|6283.6|388
1655330700000|2022-06-15 22:05:00|6287.9|6284.3|6284.2|6281.2|6287.9|6284.7|6283.5|6280.5|204
1655331000000|2022-06-15 22:10:00|6283.8|6280.8|6287.9|6284.9|6288.2|6285|6283.8|6280.8|290
1655331300000|2022-06-15 22:15:00|6288.5|6285.5|6289.2|6286.2|6290.6|6287.8|6288.1|6285.1|301
1655331600000|2022-06-15 22:20:00|6289.3|6286.3|6288.4|6285.4|6289.3|6286.9|6287.1|6284.1|368
1655331900000|2022-06-15 22:25:00|6288.3|6285.3|6286|6283|6288.4|6285.4|6285.4|6282.5|293
1655332200000|2022-06-15 22:30:00|6286.1|6283.1|6285.7|6282.7|6286.4|6283.4|6284|6281|310
1655332500000|2022-06-15 22:35:00|6285.5|6282.5|6284.6|6281.6|6285.9|6282.9|6283.8|6280.8|257
1655332800000|2022-06-15 22:40:00|6284.7|6281.7|6282.7|6278.7|6286.3|6283.3|6282.7|6278.7|286
1655333100000|2022-06-15 22:45:00|6282.5|6278.5|6267.4|6264.4|6283.1|6279.1|6266.3|6263.3|780
1655333400000|2022-06-15 22:50:00|6267.2|6264.2|6264.7|6261.7|6268.8|6265.8|6263.7|6260.7|414
1655333700000|2022-06-15 22:55:00|6263.7|6260.7|6270.3|6267.3|6270.8|6267.8|6263.5|6260.5|375
1655334000000|2022-06-15 23:00:00|6270.7|6267.7|6269.1|6266.1|6273.3|6270.3|6269|6266|381
1655334300000|2022-06-15 23:05:00|6269|6266|6273.9|6270.9|6274|6271|6269|6266|282
1655334600000|2022-06-15 23:10:00|6273.8|6270.8|6276.2|6273.2|6277.3|6274.6|6273|6270.6|298
1655334900000|2022-06-15 23:15:00|6275.8|6272.8|6275.3|6272.3|6276.5|6273.7|6274|6271.7|300
1655335200000|2022-06-15 23:20:00|6275.2|6272.2|6275.6|6272.6|6277.1|6274.8|6274.2|6272|384
1655335500000|2022-06-15 23:25:00|6275.7|6272.7|6280.7|6277.7|6281.1|6278.7|6274.2|6271.8|401
1655335800000|2022-06-15 23:30:00|6280.8|6277.8|6283.8|6280.8|6284.9|6282.6|6279.7|6277.3|493
1655336100000|2022-06-15 23:35:00|6283.9|6280.9|6283.7|6280.7|6284.5|6282.1|6280.9|6278.7|389
1655336400000|2022-06-15 23:40:00|6283.8|6280.8|6284|6282.2|6285.5|6283|6281.6|6279.1|447
1655336700000|2022-06-15 23:45:00|6284.1|6282.3|6286.6|6283.6|6287.7|6285.3|6283.4|6281.6|413
1655337000000|2022-06-15 23:50:00|6286.7|6283.7|6293.5|6291.7|6293.7|6291.9|6286.2|6283.6|453
1655337300000|2022-06-15 23:55:00|6293.2|6291.4|6292.5|6289.5|6293.9|6291.5|6291.1|6288.8|406
1655337600000|2022-06-16 00:00:00|6291.5|6289.7|6300.5|6297.5|6301.1|6298.5|6291.1|6289|575
1655337900000|2022-06-16 00:05:00|6300.6|6297.6|6305.5|6303.7|6305.5|6303.7|6298.9|6296.4|392
1655338200000|2022-06-16 00:10:00|6305.4|6303.6|6310.7|6307.7|6310.7|6308.3|6305.3|6303.5|423
1655338500000|2022-06-16 00:15:00|6310.6|6307.6|6305.7|6302.7|6311.9|6309.5|6304.8|6302.1|442
1655338800000|2022-06-16 00:20:00|6304.9|6303.1|6305.9|6302.9|6307.6|6305.4|6302.4|6300|458
1655339100000|2022-06-16 00:25:00|6305.6|6303.8|6305.1|6303.3|6307.2|6304.4|6303.4|6301|366
1655339400000|2022-06-16 00:30:00|6304.6|6302.8|6301.5|6299.7|6306.5|6303.5|6301|6299|474
1655339700000|2022-06-16 00:35:00|6302.1|6299.1|6299.2|6297.4|6303.9|6301.6|6298.8|6296.3|537
1655340000000|2022-06-16 00:40:00|6299.3|6297.5|6298.9|6297.1|6300.1|6298|6294.9|6292.9|442
1655340300000|2022-06-16 00:45:00|6298.6|6296.8|6297.9|6294.9|6300.8|6298.4|6296.8|6294.1|442
1655340600000|2022-06-16 00:50:00|6298.1|6295.1|6298|6296.2|6298.9|6296.5|6296.1|6294.2|405
1655340900000|2022-06-16 00:55:00|6298.1|6296.3|6292.8|6289.8|6298.5|6296.3|6291.2|6288.9|445
1655341200000|2022-06-16 01:00:00|6292.7|6289.7|6297.2|6295.4|6298.2|6295.8|6291.1|6288.9|535
1655341500000|2022-06-16 01:05:00|6297.1|6295.3|6299.5|6297.7|6299.7|6297.9|6295.8|6293.3|466
1655341800000|2022-06-16 01:10:00|6300.2|6297.2|6298.9|6297.1|6301.8|6299.4|6298.8|6296.7|498
1655342100000|2022-06-16 01:15:00|6298.8|6297|6294.5|6291.5|6299.6|6297.2|6293|6291|447
1655342400000|2022-06-16 01:20:00|6294.4|6291.4|6295.4|6292.4|6296.1|6293.5|6292.4|6289.9|455
1655342700000|2022-06-16 01:25:00|6295.2|6292.2|6296.3|6293.3|6299.5|6296.5|6294.9|6292.2|416
1655343000000|2022-06-16 01:30:00|6296.6|6293.6|6291.6|6288.6|6299.2|6296.2|6289.7|6287.2|657
1655343300000|2022-06-16 01:35:00|6291.4|6288.4|6288.2|6286.4|6293.5|6290.9|6288.1|6285.7|574
1655343600000|2022-06-16 01:40:00|6288.3|6286.5|6282.7|6279.7|6289|6286.8|6282.2|6279.7|560
1655343900000|2022-06-16 01:45:00|6282.1|6280.3|6283.9|6280.9|6284.5|6282|6281.2|6278.8|639
1655344200000|2022-06-16 01:50:00|6284|6281|6284.6|6282.8|6287.5|6285.1|6283.1|6280.9|507
1655344500000|2022-06-16 01:55:00|6284.7|6282.9|6284.5|6281.5|6285.5|6283|6281.1|6279.1|526
1655344800000|2022-06-16 02:00:00|6284.2|6281.2|6286.4|6284.6|6287.5|6285.1|6283.6|6281.1|477
1655345100000|2022-06-16 02:05:00|6287|6284|6285.9|6284.1|6288.5|6286.4|6285.5|6283.1|450
1655345400000|2022-06-16 02:10:00|6285.8|6284|6288.5|6285.5|6289.9|6287.8|6285.5|6283.4|401
1655345700000|2022-06-16 02:15:00|6288.6|6285.6|6289.2|6286.2|6292.7|6290.3|6287.6|6285.2|489
1655346000000|2022-06-16 02:20:00|6289|6286|6287.6|6285.8|6291.6|6289.2|6287|6284.7|452
1655346300000|2022-06-16 02:25:00|6287.5|6285.7|6287.1|6285.3|6289.1|6286.8|6285.8|6283.9|479
1655346600000|2022-06-16 02:30:00|6287|6285.2|6289.7|6287.9|6289.9|6288.1|6286.9|6284.5|347
1655346900000|2022-06-16 02:35:00|6289.6|6287.8|6292.7|6290.9|6293|6291.2|6289.4|6287.4|390
1655347200000|2022-06-16 02:40:00|6292.8|6291|6294.7|6292.9|6296.4|6294.1|6291.5|6289.4|400
1655347500000|2022-06-16 02:45:00|6294.8|6293|6298|6295|6299|6296|6294.5|6292.2|408
1655347800000|2022-06-16 02:50:00|6298.1|6295.1|6297.5|6294.5|6298.5|6295.5|6296.1|6293.7|385
1655348100000|2022-06-16 02:55:00|6297.4|6294.4|6295.3|6293.5|6298.1|6295.4|6294.7|6292.1|322
1655348400000|2022-06-16 03:00:00|6295.4|6293.6|6297.3|6294.3|6298.6|6295.9|6295.2|6293.4|307
1655348700000|2022-06-16 03:05:00|6297.4|6294.4|6297|6294|6297.8|6295.6|6294.7|6292.3|339
1655349000000|2022-06-16 03:10:00|6297.1|6294.1|6297.4|6295.6|6297.8|6295.6|6295.7|6293.5|320
1655349300000|2022-06-16 03:15:00|6297.3|6295.5|6295.7|6293.9|6298.6|6296.5|6295.3|6293.4|323
1655349600000|2022-06-16 03:20:00|6295.6|6293.8|6296.6|6294.8|6297.2|6295|6294.3|6292.5|345
1655349900000|2022-06-16 03:25:00|6296.5|6294.7|6296.9|6293.9|6298.4|6296.3|6295.8|6293.7|259
1655350200000|2022-06-16 03:30:00|6296.8|6293.8|6295.1|6293.3|6297.4|6295|6294.9|6292.5|329
1655350500000|2022-06-16 03:35:00|6295|6293.2|6293.9|6292.1|6295.9|6294.1|6293.2|6291.4|319
1655350800000|2022-06-16 03:40:00|6294|6292.2|6295.1|6293.3|6295.2|6293.4|6292.8|6290.8|355
1655351100000|2022-06-16 03:45:00|6295.2|6293.4|6295.3|6293.5|6296.3|6294.5|6293.3|6291.5|378
1655351400000|2022-06-16 03:50:00|6295.2|6293.4|6291.6|6289.8|6296.4|6293.9|6291.2|6289.4|448
1655351700000|2022-06-16 03:55:00|6291.7|6289.9|6292.7|6290.9|6293.4|6291.6|6290.9|6289.1|303
1655352000000|2022-06-16 04:00:00|6292.6|6290.8|6291.1|6289.3|6293.3|6291|6290.7|6288.9|369
1655352300000|2022-06-16 04:05:00|6291.2|6289.4|6291.7|6289.9|6292.3|6290.5|6291|6289.2|270
1655352600000|2022-06-16 04:10:00|6291.6|6289.8|6292.6|6290.8|6293.2|6291|6289.2|6287.4|394
1655352900000|2022-06-16 04:15:00|6292.7|6290.9|6290|6288.2|6292.7|6290.9|6289.7|6287.7|300
1655353200000|2022-06-16 04:20:00|6290.1|6288.3|6289|6287.2|6291.3|6289.5|6288.6|6286.8|401
1655353500000|2022-06-16 04:25:00|6288.9|6287.1|6292.7|6290.9|6293.2|6291.4|6288.7|6286.9|350
1655353800000|2022-06-16 04:30:00|6292.8|6291|6296.5|6294.7|6296.9|6294.7|6291.5|6289.7|379
1655354100000|2022-06-16 04:35:00|6296.4|6294.6|6297.2|6294.2|6298.3|6296.2|6294.8|6292.6|426
1655354400000|2022-06-16 04:40:00|6296.5|6294.7|6290.9|6289.1|6296.9|6294.7|6290.8|6289|391
1655354700000|2022-06-16 04:45:00|6290.7|6288.9|6292.3|6290.5|6292.7|6290.9|6290.5|6288.6|307
1655355000000|2022-06-16 04:50:00|6292.2|6290.4|6291.5|6289.7|6292.3|6290.5|6290.4|6288.6|322
1655355300000|2022-06-16 04:55:00|6291.6|6289.8|6292.4|6290.6|6294.2|6292.4|6291|6289.2|299
1655355600000|2022-06-16 05:00:00|6292.3|6290.5|6292.4|6290.6|6293.3|6291.5|6290.6|6288.8|339
1655355900000|2022-06-16 05:05:00|6292.5|6290.7|6290.9|6289.1|6292.9|6291.1|6288.9|6287.1|375
1655356200000|2022-06-16 05:10:00|6291|6289.2|6287.3|6285.5|6291.8|6290|6286.7|6284.9|467
1655356500000|2022-06-16 05:15:00|6287.2|6285.4|6289.2|6287.4|6291.3|6289.5|6286.9|6284.8|392
1655356800000|2022-06-16 05:20:00|6289.1|6287.3|6289.2|6287.4|6291.3|6289.5|6288.5|6286.7|379
1655357100000|2022-06-16 05:25:00|6289|6287.2|6288|6286.2|6290.1|6288.3|6287.8|6286|424
1655357400000|2022-06-16 05:30:00|6287.9|6286.1|6282.2|6280.4|6288.2|6286.4|6282.2|6280.1|431
1655357700000|2022-06-16 05:35:00|6282.1|6280.3|6279.9|6278.1|6283.2|6281.2|6279.3|6277.5|489
1655358000000|2022-06-16 05:40:00|6280|6278.2|6277.4|6275.6|6282|6280.2|6277.4|6275.6|388
1655358300000|2022-06-16 05:45:00|6277.5|6275.7|6276.5|6274.7|6279.1|6277.1|6274.3|6272.2|444
1655358600000|2022-06-16 05:50:00|6276.4|6274.6|6278.4|6276.6|6279.2|6277.1|6274.7|6272.8|451
1655358900000|2022-06-16 05:55:00|6278.3|6276.5|6281.8|6278.8|6282.7|6280.2|6277.7|6275.4|505
1655359200000|2022-06-16 06:00:00|6281.6|6278.6|6282.2|6280.4|6287.8|6285.5|6280.7|6278.5|567
1655359500000|2022-06-16 06:05:00|6282.8|6279.8|6282.5|6280.7|6284.5|6282.5|6281.7|6279.8|491
1655359800000|2022-06-16 06:10:00|6282.6|6280.8|6285.3|6283.5|6287.9|6286.1|6281.7|6279.9|468
1655360100000|2022-06-16 06:15:00|6285.2|6283.4|6286.9|6285.1|6288.8|6287|6283.6|6281.8|512
1655360400000|2022-06-16 06:20:00|6286.8|6285|6285.8|6284|6287.6|6285.8|6284.5|6282.7|474
1655360700000|2022-06-16 06:25:00|6285.9|6284.1|6281.4|6279.6|6287.6|6285.8|6281.2|6279.2|515
1655361000000|2022-06-16 06:30:00|6281.5|6279.7|6275.1|6273.3|6281.7|6279.9|6273.7|6271.5|613
1655361300000|2022-06-16 06:35:00|6275|6273.2|6271.3|6269.5|6276.4|6274.6|6270.9|6269.1|551
1655361600000|2022-06-16 06:40:00|6271.2|6269.4|6264.7|6262.9|6271.9|6270.1|6262.2|6260.1|581
1655361900000|2022-06-16 06:45:00|6264.6|6262.8|6266.7|6264.9|6269.6|6267.2|6264.6|6262.2|601
1655362200000|2022-06-16 06:50:00|6266.5|6264.7|6266.9|6265.1|6269.9|6267.6|6265.3|6262.9|514
1655362500000|2022-06-16 06:55:00|6267|6265.2|6266.5|6264.7|6268.4|6266.4|6264.3|6262|540
1655362800000|2022-06-16 07:00:00|6266|6264.2|6259.2|6257.4|6266|6264.2|6258.6|6256.2|655
1655363100000|2022-06-16 07:05:00|6259.1|6257.3|6255.4|6253.6|6259.8|6257.5|6254|6252.2|528
1655363400000|2022-06-16 07:10:00|6255.5|6253.7|6247.9|6246.1|6255.6|6253.8|6247.8|6246|552
1655363700000|2022-06-16 07:15:00|6247.8|6246|6248.1|6246.3|6248.4|6246.6|6238.6|6236.7|619
1655364000000|2022-06-16 07:20:00|6247.5|6245.7|6245.2|6243.4|6247.9|6246.1|6243.9|6242.1|570
1655364300000|2022-06-16 07:25:00|6245.1|6243.3|6248.9|6247.1|6251.3|6248.9|6244.1|6242.3|560
1655364600000|2022-06-16 07:30:00|6249|6247.2|6241.5|6238.5|6252.9|6250.5|6240.4|6237.6|731
1655364900000|2022-06-16 07:35:00|6241|6239.2|6240.8|6239|6242.6|6240.1|6237.5|6235|742
1655365200000|2022-06-16 07:40:00|6240.9|6239.1|6237.8|6236|6241.6|6239.8|6234.1|6231.7|715
1655365500000|2022-06-16 07:45:00|6238|6236.2|6245.6|6243.8|6245.6|6243.8|6236.1|6234.2|564
1655365800000|2022-06-16 07:50:00|6246|6244.2|6250.9|6247.9|6250.9|6248.7|6242.6|6240.4|597
1655366100000|2022-06-16 07:55:00|6250.4|6248.6|6252.1|6250.3|6254.5|6252.7|6249|6247.1|566
1655366400000|2022-06-16 08:00:00|6252.2|6250.4|6255.6|6252.6|6256.5|6254.3|6249|6246.8|675
1655366700000|2022-06-16 08:05:00|6254.8|6253|6258.6|6256.8|6261|6258.5|6251.9|6250|635
1655367000000|2022-06-16 08:10:00|6258.7|6256.9|6262.5|6260.7|6264.4|6262.3|6256.8|6254.7|612
1655367300000|2022-06-16 08:15:00|6262.7|6260.9|6262|6259|6268.9|6266.6|6260.9|6258.7|611
1655367600000|2022-06-16 08:20:00|6261.9|6258.9|6263.1|6260.1|6264.4|6261.7|6260.1|6257.8|688
1655367900000|2022-06-16 08:25:00|6262.7|6260.9|6264.4|6261.4|6265.9|6263.6|6260.6|6258.6|612
1655368200000|2022-06-16 08:30:00|6264.5|6261.5|6257.3|6255.5|6265.2|6262.8|6255.8|6253.7|636
1655368500000|2022-06-16 08:35:00|6257.4|6255.6|6265.4|6263.6|6265.7|6263.7|6256.1|6254.2|677
1655368800000|2022-06-16 08:40:00|6266.2|6263.2|6264.1|6262.3|6267.4|6265|6263.4|6261|591
1655369100000|2022-06-16 08:45:00|6264|6262.2|6270.2|6267.2|6272.1|6270.2|6263.9|6262.1|593
1655369400000|2022-06-16 08:50:00|6270.3|6267.3|6269.4|6267.6|6270.6|6268.2|6266.6|6264.1|593
1655369700000|2022-06-16 08:55:00|6269.3|6267.5|6272|6269|6275.5|6273.2|6267|6264.9|575
1655370000000|2022-06-16 09:00:00|6272.1|6269.1|6265|6262|6274|6271.6|6264|6261.9|626
1655370300000|2022-06-16 09:05:00|6264.2|6262.4|6264.5|6262.7|6267.7|6265.4|6263.1|6260.5|545
1655370600000|2022-06-16 09:10:00|6263.9|6262.1|6267.8|6266|6268.6|6266.5|6261|6258.6|566
1655370900000|2022-06-16 09:15:00|6268|6265|6267.8|6266|6268.4|6266.3|6265.3|6263.2|545
1655371200000|2022-06-16 09:20:00|6268.5|6266.7|6271.9|6270.1|6273.5|6271.1|6265.5|6263.1|619
1655371500000|2022-06-16 09:25:00|6271.8|6270|6273.5|6271.7|6274.3|6271.9|6270.7|6268.2|609
1655371800000|2022-06-16 09:30:00|6273.4|6271.6|6271.6|6269.8|6274.9|6272.6|6269.4|6267.6|589
1655372100000|2022-06-16 09:35:00|6271.5|6269.7|6263.1|6261.3|6272.1|6269.7|6261.9|6259.4|543
1655372400000|2022-06-16 09:40:00|6263.7|6260.7|6268.6|6265.6|6269.7|6267.7|6262.7|6260.3|638
1655372700000|2022-06-16 09:45:00|6268.7|6265.7|6270.4|6268.6|6271.6|6269.2|6267.7|6265.4|462
1655373000000|2022-06-16 09:50:00|6270.3|6268.5|6268.8|6267|6271|6268.6|6265.9|6263.5|512
1655373300000|2022-06-16 09:55:00|6268.9|6267.1|6271|6268|6273.6|6271|6266.4|6264|441
1655373600000|2022-06-16 10:00:00|6270.4|6268.6|6270.5|6267.5|6273|6270.3|6267.2|6264.9|496
1655373900000|2022-06-16 10:05:00|6269.9|6268.1|6270.6|6268.8|6274.2|6271.9|6268.2|6265.8|537
1655374200000|2022-06-16 10:10:00|6271.2|6268.2|6276.1|6274.3|6277|6274.9|6270.6|6268.2|574
1655374500000|2022-06-16 10:15:00|6276.8|6273.8|6272.4|6269.4|6277.5|6275.1|6272|6269|502
1655374800000|2022-06-16 10:20:00|6272|6269|6266.9|6263.9|6273.1|6270.6|6265.9|6263.4|551
1655375100000|2022-06-16 10:25:00|6267|6264|6265.4|6262.4|6268.5|6265.7|6263.7|6260.9|431
1655375400000|2022-06-16 10:30:00|6264.8|6263|6261.4|6258.4|6266.6|6264.1|6261.3|6258.4|393
1655375700000|2022-06-16 10:35:00|6261.5|6258.5|6261|6259.2|6263.9|6261.2|6260|6257|479
1655376000000|2022-06-16 10:40:00|6261.5|6258.5|6261.6|6259.8|6263.4|6261.1|6259.8|6257.4|439
1655376300000|2022-06-16 10:45:00|6261.8|6260|6260.9|6259.1|6263.1|6261|6256.8|6254.5|470
1655376600000|2022-06-16 10:50:00|6260.8|6259|6261.8|6258.8|6265.8|6263.4|6259.5|6257.1|505
1655376900000|2022-06-16 10:55:00|6261.7|6258.7|6262.3|6259.3|6264.7|6261.7|6260.1|6257.6|556
1655377200000|2022-06-16 11:00:00|6262.4|6259.4|6255.7|6252.7|6263.2|6260.2|6255.1|6252.1|869
1655377500000|2022-06-16 11:05:00|6255.6|6252.6|6258.9|6255.9|6260.5|6257.5|6254.2|6251.2|692
1655377800000|2022-06-16 11:10:00|6258.8|6255.8|6258.8|6255.8|6260.9|6257.9|6255.2|6252.2|701
1655378100000|2022-06-16 11:15:00|6258.7|6255.7|6261.6|6258.6|6262|6259|6254.2|6251.2|719
1655378400000|2022-06-16 11:20:00|6261.9|6258.9|6262.6|6259.6|6266.1|6263.1|6260.6|6257.6|698
1655378700000|2022-06-16 11:25:00|6262.5|6259.5|6265.6|6262.6|6269|6267|6262|6259.5|699
1655379000000|2022-06-16 11:30:00|6265.5|6262.5|6269.3|6266.3|6271.1|6268.5|6263.9|6261.5|647
1655379300000|2022-06-16 11:35:00|6269.2|6266.2|6266.4|6263.4|6269.8|6267.2|6263.7|6261.4|655
1655379600000|2022-06-16 11:40:00|6266.3|6263.3|6261.3|6258.3|6267.3|6264.9|6259.9|6257|575
1655379900000|2022-06-16 11:45:00|6261|6258|6259.9|6256.9|6261.7|6258.9|6258.3|6255.6|599
1655380200000|2022-06-16 11:50:00|6259.8|6256.8|6253.4|6250.4|6260.4|6258|6252.5|6249.8|545
1655380500000|2022-06-16 11:55:00|6253.3|6250.3|6249.1|6246.1|6253.8|6250.9|6248.1|6245.8|513
1655380800000|2022-06-16 12:00:00|6249.3|6246.3|6259.3|6256.3|6260.1|6257.1|6247.8|6245.4|549
1655381100000|2022-06-16 12:05:00|6259.4|6256.4|6258.7|6255.7|6260.1|6257.3|6257.8|6255.3|418
1655381400000|2022-06-16 12:10:00|6258.8|6255.8|6263.4|6260.4|6264.2|6261.2|6257|6254|509
1655381700000|2022-06-16 12:15:00|6263.1|6260.1|6256.8|6253.8|6265.2|6262.2|6256.7|6253.7|483
1655382000000|2022-06-16 12:20:00|6257.2|6254.2|6265.8|6264|6266.4|6264|6257.2|6254.2|537
1655382300000|2022-06-16 12:25:00|6265.7|6263.9|6270.8|6266.8|6273|6270|6265.7|6263.5|440
1655382600000|2022-06-16 12:30:00|6269.4|6265.4|6282.9|6279.9|6282.9|6279.9|6268.2|6264.2|649
1655382900000|2022-06-16 12:35:00|6283.1|6280.1|6285.3|6283.5|6286.1|6284|6280.7|6277.9|688
1655383200000|2022-06-16 12:40:00|6285.4|6283.6|6288.2|6285.2|6288.4|6285.4|6281.5|6278.5|580
1655383500000|2022-06-16 12:45:00|6287.6|6285.8|6284.3|6281.3|6288.8|6286.7|6277.7|6274.9|643
1655383800000|2022-06-16 12:50:00|6284.1|6281.1|6286.6|6284.8|6288.6|6286.3|6283.6|6280.7|606
1655384100000|2022-06-16 12:55:00|6286.5|6284.7|6285.5|6282.5|6287|6284.7|6283.5|6281|421
1655384400000|2022-06-16 13:00:00|6285.2|6283.4|6292.9|6289.9|6295.3|6293.1|6283.4|6281|551
1655384700000|2022-06-16 13:05:00|6293|6290|6290.9|6287.9|6293.6|6290.6|6288.4|6286.2|590
1655385000000|2022-06-16 13:10:00|6290.8|6287.8|6291.5|6288.5|6294.9|6292.7|6289.7|6287.3|569
1655385300000|2022-06-16 13:15:00|6291|6289.2|6285.8|6282.8|6291.5|6289.2|6284.6|6282.3|536
1655385600000|2022-06-16 13:20:00|6285.7|6282.7|6280.9|6277.9|6286.3|6283.9|6279.7|6277.3|516
1655385900000|2022-06-16 13:25:00|6280.8|6277.8|6289.1|6287.3|6289.8|6287.5|6279.1|6276.4|595
1655386200000|2022-06-16 13:30:00|6289.2|6287.4|6287.6|6285.8|6298.3|6295.3|6286|6283.7|765
1655386500000|2022-06-16 13:35:00|6288.1|6285.1|6290|6288.2|6292.5|6290.6|6286.5|6284.2|729
1655386800000|2022-06-16 13:40:00|6290.2|6288.4|6290.4|6288.6|6292.6|6290.2|6288.8|6286.7|627
1655387100000|2022-06-16 13:45:00|6290|6288.2|6290.6|6288.8|6292.6|6290.1|6287.5|6285.7|655
1655387400000|2022-06-16 13:50:00|6290.7|6288.9|6291|6289.2|6291|6289.2|6286.9|6285.1|686
1655387700000|2022-06-16 13:55:00|6291.2|6289.4|6289.7|6287.9|6292.3|6290.3|6287.4|6285.6|608
1655388000000|2022-06-16 14:00:00|6290.2|6287.2|6281.1|6279.3|6291.3|6288.6|6281.1|6278.8|711
1655388300000|2022-06-16 14:05:00|6281.2|6279.4|6283.4|6281.6|6283.6|6281.7|6278.8|6277|669
1655388600000|2022-06-16 14:10:00|6283.3|6281.5|6276.8|6275|6284|6282.1|6276.1|6273.9|643
1655388900000|2022-06-16 14:15:00|6276.6|6274.8|6286.4|6284.6|6288.9|6287.1|6274.7|6271.9|635
1655389200000|2022-06-16 14:20:00|6286.3|6284.5|6296.2|6294.4|6297.6|6295.6|6286.3|6284.4|620
1655389500000|2022-06-16 14:25:00|6296.3|6294.5|6301.1|6298.1|6302.6|6300.1|6295.2|6293.2|666
1655389800000|2022-06-16 14:30:00|6301|6298|6296.5|6293.5|6301.4|6299.2|6295.4|6293.2|703
1655390100000|2022-06-16 14:35:00|6296.6|6293.6|6298.8|6295.8|6300.6|6298|6293.1|6290.5|679
1655390400000|2022-06-16 14:40:00|6298.9|6295.9|6290.9|6287.9|6300.6|6297.9|6288.4|6286.2|651
1655390700000|2022-06-16 14:45:00|6291.1|6288.1|6288.2|6286.4|6294.5|6292.5|6287.8|6285.9|636
1655391000000|2022-06-16 14:50:00|6288.3|6286.5|6295|6292|6295.1|6293.1|6286.4|6284.2|651
1655391300000|2022-06-16 14:55:00|6294.3|6292.5|6294.1|6292.3|6302.9|6300.6|6293.8|6292|663
1655391600000|2022-06-16 15:00:00|6294.2|6292.4|6297.6|6295.8|6301.7|6299.3|6293.6|6291.4|594
1655391900000|2022-06-16 15:05:00|6297.5|6295.7|6305.9|6304.1|6306.6|6304.7|6296.4|6294.3|596
1655392200000|2022-06-16 15:10:00|6305.8|6304|6317.2|6315.4|6318.6|6316.3|6304.8|6303|729
1655392500000|2022-06-16 15:15:00|6317.8|6314.8|6319.5|6317.7|6321.5|6319|6313.4|6311|746
1655392800000|2022-06-16 15:20:00|6319.6|6317.8|6317.9|6316.1|6321|6319.2|6316.1|6313.7|616
1655393100000|2022-06-16 15:25:00|6318.1|6316.3|6324.5|6321.5|6324.6|6322.3|6317.6|6315.8|578
1655393400000|2022-06-16 15:30:00|6324.6|6321.6|6323.2|6321.4|6325.6|6323.3|6319.1|6317|692
1655393700000|2022-06-16 15:35:00|6323.1|6321.3|6321.9|6320.1|6323.7|6321.3|6318.7|6316.9|567
1655394000000|2022-06-16 15:40:00|6322.2|6320.4|6323.3|6321.5|6324.3|6322.5|6317.6|6315.8|659
1655394300000|2022-06-16 15:45:00|6323.7|6321.9|6327.8|6326|6327.9|6326.1|6320.2|6317.9|612
1655394600000|2022-06-16 15:50:00|6327.6|6325.8|6333|6330|6334.2|6331.7|6326.6|6324.2|664
1655394900000|2022-06-16 15:55:00|6332.9|6329.9|6339.2|6337.4|6340.1|6337.6|6331.5|6329.1|727
1655395200000|2022-06-16 16:00:00|6339.3|6337.5|6337.8|6336|6340.5|6338.1|6331.6|6329.5|700
1655395500000|2022-06-16 16:05:00|6337.9|6336.1|6335.7|6332.7|6342.4|6339.9|6334.5|6332.5|635
1655395800000|2022-06-16 16:10:00|6335.1|6333.3|6340.2|6337.2|6341.8|6339.8|6334.7|6332.9|556
1655396100000|2022-06-16 16:15:00|6340.1|6337.1|6345.3|6343.5|6346.1|6344.2|6336.6|6334.2|591
1655396400000|2022-06-16 16:20:00|6345.4|6343.6|6354.6|6351.6|6355.2|6352.6|6343.2|6340.7|650
1655396700000|2022-06-16 16:25:00|6354.7|6351.7|6358.8|6357|6360|6357.9|6350.6|6348.8|710
1655397000000|2022-06-16 16:30:00|6358.9|6357.1|6359.2|6356.2|6360|6357.5|6351.9|6349.7|661
1655397300000|2022-06-16 16:35:00|6359.1|6356.1|6360.2|6358.4|6362.7|6360.9|6356.1|6353.9|596
1655397600000|2022-06-16 16:40:00|6360.4|6358.6|6375.4|6372.4|6375.4|6372.7|6359.4|6357.4|638
1655397900000|2022-06-16 16:45:00|6375.3|6372.3|6382.8|6381|6384.3|6382.2|6371.4|6368.4|796
1655398200000|2022-06-16 16:50:00|6382.5|6380.7|6382.5|6380.7|6386.1|6383.3|6378.8|6376.4|743
1655398500000|2022-06-16 16:55:00|6382.7|6380.9|6373|6370|6383.1|6380.9|6369.3|6367.1|729
1655398800000|2022-06-16 17:00:00|6373.4|6370.4|6370.3|6368.5|6375.2|6372.9|6368.3|6366.3|765
1655399100000|2022-06-16 17:05:00|6370.4|6368.6|6374.5|6371.5|6375.7|6373.2|6368.1|6365.7|676
1655399400000|2022-06-16 17:10:00|6374.6|6371.6|6371.5|6369.7|6374.8|6372.3|6368.1|6365.8|612
1655399700000|2022-06-16 17:15:00|6370.7|6368.9|6375.5|6372.5|6375.6|6373.2|6367.9|6366|640
1655400000000|2022-06-16 17:20:00|6374.9|6373.1|6379.3|6377.5|6380.2|6377.6|6373.7|6371.3|591
1655400300000|2022-06-16 17:25:00|6379.2|6377.4|6384.1|6381.1|6391.6|6388.6|6376.3|6374.3|696
1655400600000|2022-06-16 17:30:00|6383.7|6380.7|6381.7|6379.9|6384.8|6382.5|6377.9|6375.2|846
1655400900000|2022-06-16 17:35:00|6382.4|6379.4|6391.2|6388.2|6392.1|6389.1|6376.7|6374.3|680
1655401200000|2022-06-16 17:40:00|6391.3|6388.3|6392.3|6390.5|6395|6392.5|6387.2|6384.8|710
1655401500000|2022-06-16 17:45:00|6392.8|6391|6394.1|6391.1|6394.9|6392.4|6390|6387.7|604
1655401800000|2022-06-16 17:50:00|6393.8|6390.8|6396.8|6393.8|6397.3|6394.9|6390.7|6388.3|692
1655402100000|2022-06-16 17:55:00|6396.7|6393.7|6387|6384|6396.9|6394.4|6385.1|6382.7|674
1655402400000|2022-06-16 18:00:00|6386.4|6384.6|6383.8|6380.8|6387.6|6385.4|6382.7|6380.1|740
1655402700000|2022-06-16 18:05:00|6383|6381.2|6379.4|6376.4|6384.8|6382.7|6378.7|6376.3|609
1655403000000|2022-06-16 18:10:00|6379.3|6376.3|6383.3|6381.5|6384|6381.8|6377.7|6375.4|589
1655403300000|2022-06-16 18:15:00|6383.4|6381.6|6380.9|6379.1|6385.5|6383.1|6380.8|6378.8|481
1655403600000|2022-06-16 18:20:00|6381|6379.2|6379.1|6377.3|6382.9|6380.5|6378.8|6376.4|470
1655403900000|2022-06-16 18:25:00|6379|6377.2|6377.4|6375.6|6380.5|6378.1|6376.7|6374.5|492
1655404200000|2022-06-16 18:30:00|6377.3|6375.5|6383|6381.2|6383.9|6381.7|6377|6375.2|537
1655404500000|2022-06-16 18:35:00|6382.8|6381|6385.8|6382.8|6388.2|6385.9|6382|6379.8|476
1655404800000|2022-06-16 18:40:00|6385.2|6383.4|6391.5|6389.7|6392.4|6390.3|6385.1|6382.7|479
1655405100000|2022-06-16 18:45:00|6391.4|6389.6|6383.6|6381.8|6392.9|6390.5|6383.5|6381.1|513
1655405400000|2022-06-16 18:50:00|6384.2|6382.4|6381.7|6379.9|6386.9|6384.6|6380.1|6377.7|557
1655405700000|2022-06-16 18:55:00|6381.8|6380|6380.5|6377.5|6384|6382.2|6378.8|6376.2|587
1655406000000|2022-06-16 19:00:00|6380.6|6377.6|6378.2|6376.4|6382.6|6380.8|6378.2|6376.4|466
1655406300000|2022-06-16 19:05:00|6378.3|6376.5|6378.8|6377|6378.9|6377.1|6372.9|6371.1|530
1655406600000|2022-06-16 19:10:00|6378.6|6376.8|6376.3|6374.5|6382.3|6380|6374.7|6372.5|655
1655406900000|2022-06-16 19:15:00|6376.5|6374.7|6375.2|6373.4|6379.3|6376.9|6373.1|6370.7|571
1655407200000|2022-06-16 19:20:00|6375.3|6373.5|6375.7|6373.9|6379.4|6377.1|6374.9|6372.8|515
1655407500000|2022-06-16 19:25:00|6375.6|6373.8|6375.2|6373.4|6377.7|6375.9|6374.7|6372.3|515
1655407800000|2022-06-16 19:30:00|6375.1|6373.3|6372.6|6370.8|6377.1|6375.3|6372.5|6370.7|479
1655408100000|2022-06-16 19:35:00|6372.5|6370.7|6371.3|6369.5|6374.4|6372.6|6371|6369.2|471
1655408400000|2022-06-16 19:40:00|6371.2|6369.4|6367.2|6365.4|6373.4|6371.6|6367|6365.2|504
1655408700000|2022-06-16 19:45:00|6367.1|6365.3|6363.2|6361.4|6367.2|6365.4|6363.1|6360.8|517
1655409000000|2022-06-16 19:50:00|6363.5|6361.7|6363.1|6361.3|6365.3|6363.2|6362.5|6360.6|455
1655409300000|2022-06-16 19:55:00|6363.2|6361.4|6367.3|6365.5|6367.4|6365.6|6362.7|6360.4|442
1655409600000|2022-06-16 20:00:00|6367.2|6365.4|6366.2|6363.2|6367.8|6365.4|6364.7|6362.3|367
1655409900000|2022-06-16 20:05:00|6365.6|6363.8|6362.6|6360.8|6366.9|6364.6|6362.6|6360.5|340
1655410200000|2022-06-16 20:10:00|6362.7|6360.9|6362.6|6360.8|6363.8|6361.5|6362.2|6360.1|370
1655410500000|2022-06-16 20:15:00|6362.7|6360.9|6364|6361|6365.3|6363|6362.6|6360.8|331
1655410800000|2022-06-16 20:20:00|6363.9|6360.9|6364.4|6361.4|6365.4|6363|6363.2|6360.8|344
1655411100000|2022-06-16 20:25:00|6364.5|6361.5|6364.9|6361.9|6365.7|6363.3|6363.4|6361.1|379
1655411400000|2022-06-16 20:30:00|6365|6362|6362.4|6360.6|6366.8|6364.4|6362.4|6360|334
1655411700000|2022-06-16 20:35:00|6362.5|6360.7|6361.6|6358.6|6364|6361.4|6359.4|6356.9|344
1655412000000|2022-06-16 20:40:00|6361.5|6358.5|6363.3|6361.5|6366|6363.3|6360.8|6358.4|281
1655412300000|2022-06-16 20:45:00|6363.4|6361.6|6364.8|6361.8|6365.2|6362.2|6363|6360|243
1655412600000|2022-06-16 20:50:00|6364.9|6361.9|6364.1|6361.1|6365|6362|6363.2|6360.2|211
1655412900000|2022-06-16 20:55:00|6364|6361|6351.1|6347.1|6373.2|6369.2|6350|6346|317
1655413200000|2022-06-16 21:00:00|6351.7|6347.7|6360.6|6356.6|6363.7|6359.7|6351.7|6347.7|8
1655413500000|2022-06-16 21:05:00|6365.6|6361.6|6360.7|6356.7|6367.9|6363.9|6358.5|6354.5|81
1655413800000|2022-06-16 21:10:00|6364|6360|6363.1|6359.1|6366.8|6362.8|6361.4|6357.4|105
1655414100000|2022-06-16 21:15:00|6364.6|6360.6|6364.7|6360.7|6368.4|6364.4|6362.2|6358.2|208
1655414400000|2022-06-16 21:20:00|6364.5|6360.5|6364.2|6360.2|6366|6362|6362.1|6358.1|156
1655414700000|2022-06-16 21:25:00|6363.2|6359.2|6363.5|6359.5|6365.7|6361.7|6362.3|6358.3|160
1655415000000|2022-06-16 21:30:00|6363.4|6359.4|6363.9|6359.9|6365.7|6361.7|6362.6|6358.6|190
1655415300000|2022-06-16 21:35:00|6363.8|6359.8|6365.2|6361.2|6366.4|6362.4|6363.7|6359.7|122
1655415600000|2022-06-16 21:40:00|6365|6361|6365.4|6361.4|6367.3|6363.3|6364.1|6360.1|160
1655415900000|2022-06-16 21:45:00|6365.5|6361.5|6364.8|6360.8|6371.1|6367.1|6363.8|6359.8|173
1655416200000|2022-06-16 21:50:00|6364.7|6360.7|6365.1|6361.1|6373.6|6369.6|6364.6|6360.7|261
1655416500000|2022-06-16 21:55:00|6365.2|6361.4|6365|6361|6366.5|6362.5|6362.4|6358.4|223
1655416800000|2022-06-16 22:00:00|6362.6|6358.6|6361.6|6357.6|6363.5|6359.5|6359.4|6355.4|169
1655417100000|2022-06-16 22:05:00|6362.8|6358.8|6363.6|6360.6|6364.9|6360.9|6360.3|6356.3|295
1655417400000|2022-06-16 22:10:00|6363.7|6360.5|6365|6361.3|6365.5|6361.6|6363.3|6359.9|235
1655417700000|2022-06-16 22:15:00|6365.1|6361.2|6360.5|6356.5|6367.2|6363.2|6360.3|6356.3|329
1655418000000|2022-06-16 22:20:00|6360.6|6356.6|6361.8|6358.8|6362.5|6359|6360.1|6356.1|295
1655418300000|2022-06-16 22:25:00|6361.7|6358.7|6362.8|6359.5|6364|6361|6361.3|6358.2|206
1655418600000|2022-06-16 22:30:00|6363|6359.3|6362.4|6359.4|6365.8|6362.8|6362|6358.6|249
1655418900000|2022-06-16 22:35:00|6362.5|6359.5|6362.9|6359.9|6363.7|6360.7|6358.3|6354.9|280
1655419200000|2022-06-16 22:40:00|6363|6360|6362.4|6359.3|6363.1|6360.1|6360.6|6357.6|209
1655419500000|2022-06-16 22:45:00|6362.6|6359.2|6362.4|6359.4|6363.1|6360.1|6361.3|6358.3|188
1655419800000|2022-06-16 22:50:00|6362.3|6359.3|6362.1|6359.1|6363.8|6360.8|6361.6|6358.5|174
1655420100000|2022-06-16 22:55:00|6362|6359|6359.4|6356.4|6362.1|6359.1|6357.6|6354.6|192
1655420400000|2022-06-16 23:00:00|6359.3|6356.3|6363.2|6360.2|6363.6|6360.6|6358.7|6355.7|231
1655420700000|2022-06-16 23:05:00|6363.1|6360.1|6364.9|6361.9|6365.3|6362.3|6363|6360|346
1655421000000|2022-06-16 23:10:00|6364.8|6361.8|6363.1|6361.3|6364.9|6362.1|6362.7|6360.2|367
1655421300000|2022-06-16 23:15:00|6363|6361.2|6363.7|6361.9|6364.9|6362.9|6362.8|6360.5|415
1655421600000|2022-06-16 23:20:00|6363.6|6361.8|6361.8|6358.8|6364.1|6361.8|6359.7|6357|351
1655421900000|2022-06-16 23:25:00|6361.9|6358.9|6363.1|6360.1|6364.2|6361.7|6361.1|6358.7|273
1655422200000|2022-06-16 23:30:00|6363.2|6360.2|6365.2|6362.2|6365.6|6362.6|6362.8|6359.8|260
1655422500000|2022-06-16 23:35:00|6365.3|6362.3|6367.2|6364.2|6367.7|6365|6364.2|6361.4|309
1655422800000|2022-06-16 23:40:00|6367.3|6364.3|6366.9|6363.9|6367.8|6364.8|6363.8|6361.1|346
1655423100000|2022-06-16 23:45:00|6366.8|6363.8|6370.8|6367.8|6372|6369|6366|6363.7|382
1655423400000|2022-06-16 23:50:00|6370.9|6367.9|6365.5|6362.5|6371.8|6368.8|6365.1|6362.1|415
1655423700000|2022-06-16 23:55:00|6365.7|6362.7|6359.9|6356.9|6366.2|6363.2|6359.7|6356.7|350
1655424000000|2022-06-17 00:00:00|6360.1|6357.1|6360.2|6358.4|6361.9|6359.9|6356.1|6353.4|572
1655424300000|2022-06-17 00:05:00|6360.1|6358.3|6357.6|6355.8|6362.8|6360.4|6357.3|6355|482
1655424600000|2022-06-17 00:10:00|6357.4|6355.6|6355.4|6353.6|6359.3|6357.1|6354|6352|498
1655424900000|2022-06-17 00:15:00|6355.5|6353.7|6357.6|6355.8|6360.3|6358|6355|6353.2|433
1655425200000|2022-06-17 00:20:00|6357.3|6355.5|6358.7|6355.7|6359|6356.6|6354.5|6352.6|512
1655425500000|2022-06-17 00:25:00|6359|6356|6354.5|6351.5|6359.2|6356.7|6354.2|6351.5|472
1655425800000|2022-06-17 00:30:00|6354.3|6351.3|6348.9|6347.1|6354.7|6352.3|6348.8|6346.7|482
1655426100000|2022-06-17 00:35:00|6348.8|6347|6345.2|6343.4|6350.7|6348.5|6344.4|6342.2|533
1655426400000|2022-06-17 00:40:00|6345.1|6343.3|6345.3|6343.5|6349|6346.7|6343.5|6341.6|416
1655426700000|2022-06-17 00:45:00|6345.4|6343.6|6346.2|6343.2|6348.3|6345.9|6344.3|6342.2|505
1655427000000|2022-06-17 00:50:00|6346|6343|6343.9|6340.9|6347.1|6345|6343.9|6340.9|459
1655427300000|2022-06-17 00:55:00|6343.8|6340.8|6346|6343|6346.9|6344.4|6342.7|6340.4|559
1655427600000|2022-06-17 01:00:00|6345.5|6343.7|6343.4|6341.6|6348.5|6346.4|6342.9|6340.6|593
1655427900000|2022-06-17 01:05:00|6343.7|6341.9|6346.2|6344.4|6347.4|6345.6|6343|6340.7|511
1655428200000|2022-06-17 01:10:00|6346.3|6344.5|6343|6341.2|6346.8|6345|6341.4|6339.6|452
1655428500000|2022-06-17 01:15:00|6343.1|6341.3|6346.4|6343.4|6349.5|6347.7|6343.1|6341.3|547
1655428800000|2022-06-17 01:20:00|6346.7|6343.7|6348.8|6347|6350.2|6348.4|6346.2|6343.6|514
1655429100000|2022-06-17 01:25:00|6348.7|6346.9|6351.5|6348.5|6352|6350|6347.5|6345.7|530
1655429400000|2022-06-17 01:30:00|6350.7|6348.9|6351.4|6348.4|6351.9|6349.6|6347.6|6345.3|650
1655429700000|2022-06-17 01:35:00|6350.8|6349|6351.2|6349.4|6353|6350.3|6349.7|6347.9|570
1655430000000|2022-06-17 01:40:00|6350.8|6349|6351.8|6350|6353.5|6351.4|6350.4|6348.6|533
1655430300000|2022-06-17 01:45:00|6351.9|6350.1|6346.4|6344.6|6352.1|6350.3|6346.3|6343.9|569
1655430600000|2022-06-17 01:50:00|6346.9|6343.9|6346.5|6344.7|6347.9|6345.5|6342.9|6340.5|597
1655430900000|2022-06-17 01:55:00|6346.4|6344.6|6343.6|6341.8|6347.8|6345.5|6342.7|6340.7|547
1655431200000|2022-06-17 02:00:00|6343.5|6341.7|6346.5|6344.7|6348.1|6345.6|6343.5|6341.7|537
1655431500000|2022-06-17 02:05:00|6346.6|6344.8|6342.4|6340.6|6347.7|6345.3|6341.2|6338.9|478
1655431800000|2022-06-17 02:10:00|6342.3|6340.5|6348.9|6347.1|6349.1|6347.3|6342.2|6340.4|511
1655432100000|2022-06-17 02:15:00|6348.8|6347|6349.4|6347.6|6349.7|6347.7|6346.7|6344.9|385
1655432400000|2022-06-17 02:20:00|6349.6|6347.8|6349|6347.2|6351|6348.7|6347.8|6345.6|400
1655432700000|2022-06-17 02:25:00|6349.1|6347.3|6349.3|6347.5|6350.1|6347.7|6347.7|6345.4|393
1655433000000|2022-06-17 02:30:00|6349.2|6347.4|6350.2|6348.4|6352.2|6349.9|6348|6346|390
1655433300000|2022-06-17 02:35:00|6350.1|6348.3|6345.6|6343.8|6350.8|6348.5|6345.2|6342.8|388
1655433600000|2022-06-17 02:40:00|6345.5|6343.7|6350.3|6347.3|6351.8|6348.8|6339.2|6336.2|631
1655433900000|2022-06-17 02:45:00|6350.5|6347.5|6344.8|6341.8|6350.8|6347.8|6343.7|6340.7|782
1655434200000|2022-06-17 02:50:00|6344.7|6341.7|6343.4|6340.4|6347.1|6344.1|6342.7|6339.7|722
1655434500000|2022-06-17 02:55:00|6343.7|6340.7|6343.1|6340.1|6350|6347|6340.7|6337.7|838
1655434800000|2022-06-17 03:00:00|6343.2|6340.2|6341.7|6338.7|6345.1|6342.1|6339.7|6336.7|695
1655435100000|2022-06-17 03:05:00|6342.1|6339.1|6340.8|6339|6343.8|6340.8|6340.6|6338|566
1655435400000|2022-06-17 03:10:00|6341.4|6338.4|6346.2|6343.2|6346.8|6343.8|6340.7|6338.4|516
1655435700000|2022-06-17 03:15:00|6346.1|6343.1|6343.2|6341.4|6348.1|6345.6|6343.1|6340.8|484
1655436000000|2022-06-17 03:20:00|6343.3|6341.5|6342.7|6340.9|6344.2|6342.3|6341.4|6339|560
1655436300000|2022-06-17 03:25:00|6342.8|6341|6342.6|6339.6|6345.1|6342.7|6341.4|6339|549
1655436600000|2022-06-17 03:30:00|6342.7|6339.7|6338.2|6336.4|6343.5|6341.1|6338|6335.5|548
1655436900000|2022-06-17 03:35:00|6338.3|6336.5|6336.9|6335.1|6339.4|6337.3|6336.8|6334.8|498
1655437200000|2022-06-17 03:40:00|6336.8|6335|6337.6|6335.8|6338.7|6336.9|6336.6|6334.4|372
1655437500000|2022-06-17 03:45:00|6337.4|6335.6|6330.6|6327.6|6337.7|6335.9|6329.6|6327.4|421
1655437800000|2022-06-17 03:50:00|6330.9|6327.9|6330.6|6328.8|6332.5|6330.5|6330.4|6327.9|475
1655438100000|2022-06-17 03:55:00|6330.5|6328.7|6331.7|6329.9|6332.1|6329.9|6328.4|6326.6|460
1655438400000|2022-06-17 04:00:00|6331.6|6329.8|6335.9|6334.1|6336.8|6335|6331.6|6329.2|376
1655438700000|2022-06-17 04:05:00|6336|6334.2|6339.4|6337.6|6342.4|6339.9|6336|6334.2|382
1655439000000|2022-06-17 04:10:00|6339.3|6337.5|6342.1|6339.1|6343.4|6341.3|6339.3|6337.4|465
1655439300000|2022-06-17 04:15:00|6342.2|6339.2|6346.1|6344.3|6347|6345.2|6341.1|6338.9|443
1655439600000|2022-06-17 04:20:00|6346.2|6344.4|6340.7|6338.9|6346.6|6344.7|6340.6|6338.8|508
1655439900000|2022-06-17 04:25:00|6340.8|6339|6341.8|6340|6343.7|6341.6|6340.4|6338.2|375
1655440200000|2022-06-17 04:30:00|6341.9|6340.1|6343.9|6342.1|6344.8|6342.2|6340.7|6338.9|445
1655440500000|2022-06-17 04:35:00|6343.6|6341.8|6343.8|6342|6345.5|6343.2|6342.5|6340.1|443
1655440800000|2022-06-17 04:40:00|6343.7|6341.9|6341.2|6338.2|6344.7|6342.8|6340.5|6338.1|429
1655441100000|2022-06-17 04:45:00|6341.1|6338.1|6341.4|6339.6|6341.5|6339.7|6339.1|6337.1|398
1655441400000|2022-06-17 04:50:00|6341.5|6339.7|6345.9|6344.1|6346.4|6344.6|6340.5|6338.7|414
1655441700000|2022-06-17 04:55:00|6346|6344.2|6344.6|6342.8|6347.6|6345.8|6344.5|6342.7|382
1655442000000|2022-06-17 05:00:00|6344.7|6342.9|6344.9|6343.1|6348.8|6346.5|6344.2|6342.4|467
1655442300000|2022-06-17 05:05:00|6344.8|6343|6343.3|6341.5|6346|6344|6343|6341.2|408
1655442600000|2022-06-17 05:10:00|6343.8|6342|6346.4|6344.6|6346.9|6345|6343.8|6342|433
1655442900000|2022-06-17 05:15:00|6346.3|6344.5|6348.1|6346.3|6348.3|6346.5|6345.3|6343.5|439
1655443200000|2022-06-17 05:20:00|6348.2|6346.4|6347.5|6345.7|6349|6347.1|6346.7|6344.5|462
1655443500000|2022-06-17 05:25:00|6347.4|6345.6|6345.9|6344.1|6348.1|6346|6344.2|6342.4|353
1655443800000|2022-06-17 05:30:00|6345.8|6344|6346|6344.2|6346.4|6344.6|6343.7|6341.5|361
1655444100000|2022-06-17 05:35:00|6346.1|6344.3|6345.7|6343.9|6347.3|6345.5|6345.2|6343|428
1655444400000|2022-06-17 05:40:00|6345.8|6344|6346.5|6344.7|6349.5|6347.1|6345.8|6343.9|427
1655444700000|2022-06-17 05:45:00|6346.4|6344.6|6345.8|6344|6346.5|6344.7|6343.4|6341.6|429
1655445000000|2022-06-17 05:50:00|6345.5|6343.7|6344.8|6343|6347.4|6345.6|6344.3|6342.5|366
1655445300000|2022-06-17 05:55:00|6344.7|6342.9|6340.9|6339.1|6344.9|6343.1|6340.6|6338.4|436
1655445600000|2022-06-17 06:00:00|6341|6339.2|6334.6|6332.8|6341.9|6339.5|6334.5|6332.4|609
1655445900000|2022-06-17 06:05:00|6334.5|6332.7|6335.3|6333.5|6336.7|6334.5|6332.9|6330.9|621
1655446200000|2022-06-17 06:10:00|6335.6|6333.8|6332.5|6330.7|6336.2|6333.8|6331.7|6329.7|627
1655446500000|2022-06-17 06:15:00|6332.6|6330.8|6332.3|6330.5|6334.8|6332.6|6330.7|6328.9|583
1655446800000|2022-06-17 06:20:00|6332.2|6330.4|6328.8|6327|6333.1|6331.3|6328.7|6326.9|484
1655447100000|2022-06-17 06:25:00|6328.9|6327.1|6328.5|6326.7|6330.6|6328.4|6326.7|6324.5|521
1655447400000|2022-06-17 06:30:00|6329.3|6326.3|6325.9|6324.1|6330.6|6328.8|6325.1|6323.2|506
1655447700000|2022-06-17 06:35:00|6325.8|6324|6326.7|6323.7|6327.3|6325.4|6321.6|6319.2|631
1655448000000|2022-06-17 06:40:00|6326.2|6324.4|6323.9|6320.9|6326.9|6324.6|6320.9|6318.3|594
1655448300000|2022-06-17 06:45:00|6324|6321|6316.7|6314.9|6325.3|6322.7|6316.2|6314.3|581
1655448600000|2022-06-17 06:50:00|6317.2|6314.2|6318.8|6315.8|6319|6316.7|6314.2|6311.8|621
1655448900000|2022-06-17 06:55:00|6318.7|6315.7|6320.4|6318.6|6321.9|6319.5|6318.1|6315.7|488
1655449200000|2022-06-17 07:00:00|6320.1|6318.3|6312.8|6311|6320.8|6319|6312.8|6310.6|622
1655449500000|2022-06-17 07:05:00|6312.7|6310.9|6316.7|6313.7|6318.6|6316.4|6312.6|6310.6|599
1655449800000|2022-06-17 07:10:00|6316.5|6313.5|6321|6318|6321.5|6319.2|6316.5|6313.5|557
1655450100000|2022-06-17 07:15:00|6320.2|6318.4|6324.6|6321.6|6326.6|6324.4|6320|6317.6|642
1655450400000|2022-06-17 07:20:00|6324|6322.2|6328.6|6325.6|6330.5|6327.5|6321.4|6319.5|612
1655450700000|2022-06-17 07:25:00|6328.5|6325.5|6328.5|6325.5|6328.9|6326.4|6324.5|6322|623
1655451000000|2022-06-17 07:30:00|6328.7|6325.7|6326.9|6325.1|6329.1|6327.1|6324.6|6322.8|591
1655451300000|2022-06-17 07:35:00|6326.8|6325|6329.2|6327.4|6329.6|6327.8|6326.6|6324|612
1655451600000|2022-06-17 07:40:00|6329.1|6327.3|6331.6|6329.8|6332.4|6329.8|6325.9|6323.6|656
1655451900000|2022-06-17 07:45:00|6331.5|6329.7|6330.1|6327.1|6334.7|6331.7|6329|6326.7|622
1655452200000|2022-06-17 07:50:00|6329.5|6327.7|6328.7|6326.9|6331.2|6329.1|6328.5|6326|526
1655452500000|2022-06-17 07:55:00|6328.8|6327|6330.6|6328.8|6331.7|6329.7|6328.5|6326.1|528
1655452800000|2022-06-17 08:00:00|6330.5|6328.7|6325.2|6323.4|6331.8|6329.6|6323.6|6321.2|564
1655453100000|2022-06-17 08:05:00|6325.3|6323.5|6325.9|6324.1|6329.3|6326.9|6324.5|6322.1|475
1655453400000|2022-06-17 08:10:00|6325.8|6324|6328.5|6326.7|6329.2|6326.8|6323.5|6321.1|536
1655453700000|2022-06-17 08:15:00|6328.2|6326.4|6325.2|6322.2|6329.8|6327.2|6323.7|6320.7|517
1655454000000|2022-06-17 08:20:00|6325.1|6322.1|6328|6325|6328|6325.5|6322.4|6320.1|532
1655454300000|2022-06-17 08:25:00|6327.1|6325.3|6324.3|6321.3|6327.9|6325.3|6322.9|6320.3|571
1655454600000|2022-06-17 08:30:00|6324.4|6321.4|6329|6326|6330|6327.4|6323.5|6320.9|510
1655454900000|2022-06-17 08:35:00|6329.1|6326.1|6330.3|6327.3|6330.7|6328.2|6326.8|6324.1|557
1655455200000|2022-06-17 08:40:00|6330.2|6327.2|6334.8|6333|6335.9|6333.5|6329.6|6327.1|568
1655455500000|2022-06-17 08:45:00|6335.4|6332.4|6336.5|6333.5|6339.5|6336.5|6334.5|6332.1|571
1655455800000|2022-06-17 08:50:00|6336.4|6333.4|6333.2|6330.2|6337.7|6334.9|6332.4|6330|457
1655456100000|2022-06-17 08:55:00|6333.3|6330.3|6334|6331|6337.1|6334.9|6332.4|6330|438
1655456400000|2022-06-17 09:00:00|6333.9|6330.9|6335.9|6332.9|6336.9|6334.4|6332.7|6330.2|461
1655456700000|2022-06-17 09:05:00|6336|6333|6336.2|6334.4|6338.9|6336.5|6335.4|6332.8|523
1655457000000|2022-06-17 09:10:00|6336.1|6334.3|6342.1|6340.3|6343.4|6341.3|6335.4|6333|528
1655457300000|2022-06-17 09:15:00|6342|6340.2|6341.5|6339.7|6343.9|6341.8|6340.2|6337.9|446
1655457600000|2022-06-17 09:20:00|6341.7|6339.9|6339.1|6337.3|6344.5|6342.3|6338.1|6336.1|524
1655457900000|2022-06-17 09:25:00|6339.2|6337.4|6335.7|6333.9|6339.7|6337.8|6334.8|6332.4|446
1655458200000|2022-06-17 09:30:00|6335.4|6333.6|6336.9|6335.1|6337.6|6335.8|6333.6|6331.7|441
1655458500000|2022-06-17 09:35:00|6336.8|6335|6337.1|6335.3|6339.4|6337.6|6336.5|6334.7|445
1655458800000|2022-06-17 09:40:00|6337|6335.2|6332.8|6331|6338.1|6336.3|6332.5|6330.7|460
1655459100000|2022-06-17 09:45:00|6332.7|6330.9|6331.4|6329.6|6333.8|6331.4|6330.6|6328.7|453
1655459400000|2022-06-17 09:50:00|6331.1|6329.3|6339.2|6336.2|6339.7|6337.8|6330.9|6328.6|522
1655459700000|2022-06-17 09:55:00|6338.3|6336.5|6336.1|6334.3|6339|6336.6|6335.6|6333.4|510
1655460000000|2022-06-17 10:00:00|6336|6334.2|6342.1|6340.3|6342.4|6340.6|6335.6|6333.3|458
1655460300000|2022-06-17 10:05:00|6341.8|6340|6339|6337.2|6342.8|6341|6337.7|6335.6|558
1655460600000|2022-06-17 10:10:00|6339.1|6337.3|6337.8|6336|6340.4|6338.3|6337.7|6335.7|448
1655460900000|2022-06-17 10:15:00|6337.7|6335.9|6339.3|6337.5|6341|6339.2|6336.8|6335|433
1655461200000|2022-06-17 10:20:00|6339.4|6337.6|6340|6338.2|6342.4|6340.4|6339.2|6337.2|422
1655461500000|2022-06-17 10:25:00|6340.1|6338.3|6335.7|6333.9|6340.1|6338.3|6334.3|6332.4|422
1655461800000|2022-06-17 10:30:00|6335.6|6333.8|6337|6335.2|6339.4|6337.1|6334|6331.6|486
1655462100000|2022-06-17 10:35:00|6337.1|6335.3|6336.5|6334.7|6338.3|6336.5|6334.6|6332.2|498
1655462400000|2022-06-17 10:40:00|6336.6|6334.8|6339.5|6337.7|6339.7|6337.9|6335.8|6334|470
1655462700000|2022-06-17 10:45:00|6339.4|6337.6|6338.1|6336.3|6339.6|6337.7|6336|6334.1|520
1655463000000|2022-06-17 10:50:00|6338.7|6335.7|6340.4|6338.6|6341.4|6339.6|6337.9|6335.7|447
1655463300000|2022-06-17 10:55:00|6340.3|6338.5|6339.3|6337.5|6341.8|6339.6|6339.1|6336.8|388
1655463600000|2022-06-17 11:00:00|6339.2|6337.4|6337.1|6335.3|6339.7|6337.9|6336.3|6333.8|472
1655463900000|2022-06-17 11:05:00|6337.2|6335.4|6341.2|6338.2|6342.8|6341|6336.5|6334.7|465
1655464200000|2022-06-17 11:10:00|6340.6|6338.8|6339.6|6337.8|6341.3|6339.2|6337|6335.2|495
1655464500000|2022-06-17 11:15:00|6339.9|6338.1|6338.7|6336.9|6341.4|6339.6|6338.1|6336.3|404
1655464800000|2022-06-17 11:20:00|6338.4|6336.6|6335.9|6334.1|6340|6337.8|6334.6|6332.8|476
1655465100000|2022-06-17 11:25:00|6335.8|6334|6337.9|6336.1|6338.6|6336.8|6335.5|6333.3|450
1655465400000|2022-06-17 11:30:00|6337.8|6336|6336.2|6334.4|6337.8|6336|6334.5|6332.7|457
1655465700000|2022-06-17 11:35:00|6336.3|6334.5|6331.6|6329.8|6336.5|6334.7|6330.7|6328.9|397
1655466000000|2022-06-17 11:40:00|6331.7|6329.9|6329|6327.2|6331.7|6329.9|6328.7|6326.6|340
1655466300000|2022-06-17 11:45:00|6328.9|6327.1|6328.1|6326.3|6329.8|6327.6|6327.9|6325.7|342
1655466600000|2022-06-17 11:50:00|6328.2|6326.4|6325.3|6323.5|6328.5|6326.4|6325|6322.6|429
1655466900000|2022-06-17 11:55:00|6325.4|6323.6|6322.7|6320.9|6327.4|6324.9|6322|6319.4|503
1655467200000|2022-06-17 12:00:00|6322.8|6321|6318.4|6316.6|6323.7|6321.7|6314.8|6312.4|669
1655467500000|2022-06-17 12:05:00|6318.2|6316.4|6316.2|6314.4|6318.7|6316.9|6314.7|6312.2|546
1655467800000|2022-06-17 12:10:00|6316.8|6313.8|6317.8|6314.8|6320.8|6318.6|6316|6313.7|538
1655468100000|2022-06-17 12:15:00|6317.9|6314.9|6316.8|6315|6318.3|6315.9|6315.1|6312.7|573
1655468400000|2022-06-17 12:20:00|6317.8|6314.8|6318.6|6316.8|6322.1|6319.9|6314.8|6312.5|708
1655468700000|2022-06-17 12:25:00|6318.7|6316.9|6321.4|6319.6|6322.8|6320.5|6317.9|6315.7|555
1655469000000|2022-06-17 12:30:00|6321.3|6319.5|6323.3|6321.5|6325.3|6323.1|6321.2|6319.3|490
1655469300000|2022-06-17 12:35:00|6323.2|6321.4|6329.9|6328.1|6334.1|6331.5|6323.2|6321.4|530
1655469600000|2022-06-17 12:40:00|6330|6328.2|6328.8|6325.8|6332.5|6330.2|6327.8|6325.4|486
1655469900000|2022-06-17 12:45:00|6328.9|6325.9|6326.1|6323.1|6329.3|6326.8|6324.5|6322.1|474
1655470200000|2022-06-17 12:50:00|6326.2|6323.2|6326.9|6325.1|6329.3|6327.5|6324.4|6322.1|562
1655470500000|2022-06-17 12:55:00|6327|6325.2|6323.3|6321.5|6328.1|6326|6321.8|6319.6|537
1655470800000|2022-06-17 13:00:00|6323|6321.2|6321.9|6320.1|6323.5|6321.4|6318.7|6316.8|549
1655471100000|2022-06-17 13:05:00|6322.2|6320.4|6316.2|6314.4|6323.5|6321.5|6316.1|6314.3|514
1655471400000|2022-06-17 13:10:00|6316.1|6314.3|6310.9|6307.9|6317.6|6315.3|6310.7|6307.8|566
1655471700000|2022-06-17 13:15:00|6311|6308|6308.8|6305.8|6313.9|6311.8|6307.7|6305.3|586
1655472000000|2022-06-17 13:20:00|6308.2|6306.4|6306.9|6305.1|6309.5|6307.7|6305.9|6303.5|548
1655472300000|2022-06-17 13:25:00|6307.4|6305.6|6307|6305.2|6310.2|6308.1|6304.8|6302.3|562
1655472600000|2022-06-17 13:30:00|6306.9|6305.1|6307.9|6304.9|6312.9|6310.5|6305.6|6303.4|764
1655472900000|2022-06-17 13:35:00|6307.8|6304.8|6307.6|6305.8|6308.8|6307|6304.1|6302.3|640
1655473200000|2022-06-17 13:40:00|6308|6306.2|6314.3|6312.5|6314.9|6313.1|6307.3|6305.5|660
1655473500000|2022-06-17 13:45:00|6314.4|6312.6|6307.5|6305.7|6315.5|6313.6|6306.2|6304.2|700
1655473800000|2022-06-17 13:50:00|6307.8|6306|6304.5|6302.7|6310.4|6308.6|6304.4|6302.6|585
1655474100000|2022-06-17 13:55:00|6304.8|6303|6306.4|6304.6|6307.6|6305.8|6302.5|6300.3|608
1655474400000|2022-06-17 14:00:00|6307|6305.2|6299.8|6298|6308.2|6305.9|6298|6296|686
1655474700000|2022-06-17 14:05:00|6300|6298.2|6299|6297.2|6301.5|6299.3|6296.4|6294|733
1655475000000|2022-06-17 14:10:00|6298.9|6297.1|6294.3|6292.5|6300.7|6298.9|6292.7|6290.9|617
1655475300000|2022-06-17 14:15:00|6294.2|6292.4|6284.8|6281.8|6295.1|6293|6280.7|6278.8|771
1655475600000|2022-06-17 14:20:00|6284.1|6282.3|6284.3|6282.5|6286|6284.1|6279.6|6277.2|767
1655475900000|2022-06-17 14:25:00|6284.2|6282.4|6285.2|6283.4|6288.4|6286.5|6281.4|6278.9|779
1655476200000|2022-06-17 14:30:00|6285.1|6283.3|6279|6277.2|6285.7|6283.5|6279|6277.2|648
1655476500000|2022-06-17 14:35:00|6278.9|6277.1|6280.1|6278.3|6281.9|6280.1|6274.8|6273|681
1655476800000|2022-06-17 14:40:00|6280.2|6278.4|6278.5|6276.7|6281.5|6279.7|6276.3|6274.4|643
1655477100000|2022-06-17 14:45:00|6278.4|6276.6|6274.3|6272.5|6278.5|6276.7|6272.2|6270.4|619
1655477400000|2022-06-17 14:50:00|6274.2|6272.4|6271.8|6270|6278|6276.2|6270.2|6268.4|673
1655477700000|2022-06-17 14:55:00|6271.9|6270.1|6276.2|6274.4|6278.4|6276.6|6271.9|6270.1|721
1655478000000|2022-06-17 15:00:00|6276.1|6274.3|6275.7|6273.9|6277.6|6275.6|6270.4|6268.5|730
1655478300000|2022-06-17 15:05:00|6275.6|6273.8|6287|6285.2|6290.2|6287.2|6275|6273|794
1655478600000|2022-06-17 15:10:00|6286.9|6285.1|6280.2|6278.4|6287.5|6285.1|6279|6276.9|611
1655478900000|2022-06-17 15:15:00|6280.1|6278.3|6287.4|6284.4|6288.9|6286.7|6280.1|6278.2|711
1655479200000|2022-06-17 15:20:00|6287.6|6284.6|6284.1|6282.3|6288.5|6286|6283.8|6281.5|678
1655479500000|2022-06-17 15:25:00|6284|6282.2|6285.7|6283.9|6288.8|6286.7|6282.9|6280.9|684
1655479800000|2022-06-17 15:30:00|6286.1|6284.3|6287.6|6285.8|6291.7|6289.8|6286.1|6284.3|667
1655480100000|2022-06-17 15:35:00|6288|6285|6288.9|6287.1|6290|6287.9|6285.1|6283.3|600
1655480400000|2022-06-17 15:40:00|6289|6287.2|6288.7|6286.9|6293.5|6291.2|6288.2|6286.4|606
1655480700000|2022-06-17 15:45:00|6288.8|6287|6290.6|6288.8|6292.9|6291.1|6287.4|6285.1|464
1655481000000|2022-06-17 15:50:00|6290.5|6288.7|6288.3|6286.5|6291.7|6289.9|6286|6284.2|505
1655481300000|2022-06-17 15:55:00|6288.8|6287|6291.7|6289.9|6293.1|6291.3|6288.8|6287|577
1655481600000|2022-06-17 16:00:00|6291.6|6289.8|6293.2|6291.4|6293.3|6291.5|6288.5|6286.7|516
1655481900000|2022-06-17 16:05:00|6292.9|6291.1|6290.1|6288.3|6293.5|6291.5|6289.2|6287.4|599
1655482200000|2022-06-17 16:10:00|6290|6288.2|6296.2|6294.4|6297.1|6295|6288.4|6286.6|594
1655482500000|2022-06-17 16:15:00|6296.3|6294.5|6293.4|6291.6|6300|6298.2|6293.1|6290.9|551
1655482800000|2022-06-17 16:20:00|6293.5|6291.7|6295.6|6293.8|6296|6294.2|6292.8|6290.6|520
1655483100000|2022-06-17 16:25:00|6295.7|6293.9|6298.4|6296.6|6299.9|6297.7|6293.9|6292.1|570
1655483400000|2022-06-17 16:30:00|6298.5|6296.7|6297.3|6295.5|6299.1|6296.8|6293|6291.1|570
1655483700000|2022-06-17 16:35:00|6297.1|6295.3|6296.7|6294.9|6297.3|6295.4|6294.2|6292.1|454
1655484000000|2022-06-17 16:40:00|6296.9|6295.1|6299.7|6297.9|6299.8|6297.9|6294.8|6293|465
1655484300000|2022-06-17 16:45:00|6299.9|6298.1|6296.7|6294.9|6300.6|6298.5|6294.7|6292.6|567
1655484600000|2022-06-17 16:50:00|6296.8|6295|6295|6292|6297.5|6295.2|6292.2|6289.9|562
1655484900000|2022-06-17 16:55:00|6294.4|6292.6|6293.1|6291.3|6296.4|6293.6|6292.4|6290.1|534
1655485200000|2022-06-17 17:00:00|6293.2|6291.4|6297.2|6295.4|6297.5|6295.7|6292.2|6290.4|506
1655485500000|2022-06-17 17:05:00|6297.3|6295.5|6301.7|6299.9|6303.2|6301.4|6297.1|6295.3|531
1655485800000|2022-06-17 17:10:00|6302.3|6299.3|6301.4|6299.6|6303.6|6301.5|6299.6|6297.4|614
1655486100000|2022-06-17 17:15:00|6301.3|6299.5|6306.7|6304.9|6307.4|6305.6|6300.1|6298.3|541
1655486400000|2022-06-17 17:20:00|6306.9|6305.1|6305.9|6304.1|6308.1|6306.1|6303.3|6300.8|461
1655486700000|2022-06-17 17:25:00|6306.2|6304.4|6302.7|6300.9|6306.8|6304.4|6302.3|6300.5|514
1655487000000|2022-06-17 17:30:00|6302.9|6301.1|6303.2|6301.4|6303.6|6301.8|6299.3|6297.2|531
1655487300000|2022-06-17 17:35:00|6303.9|6300.9|6300.6|6298.8|6304.4|6302.1|6300|6297.6|582
1655487600000|2022-06-17 17:40:00|6300.7|6298.9|6308.4|6306.6|6309.4|6307.3|6300.6|6298.6|652
1655487900000|2022-06-17 17:45:00|6308.3|6306.5|6306|6303|6309.3|6307.5|6302|6299.5|681
1655488200000|2022-06-17 17:50:00|6305.4|6303.6|6302.3|6300.5|6308.5|6306.1|6302.3|6299.7|684
1655488500000|2022-06-17 17:55:00|6302.4|6300.6|6307.6|6304.6|6307.7|6305.3|6302.3|6300|638
1655488800000|2022-06-17 18:00:00|6307.2|6305.4|6311.2|6308.2|6311.5|6309.2|6306.9|6304.5|564
1655489100000|2022-06-17 18:05:00|6311.3|6308.3|6313.6|6311.8|6314|6311.9|6309.3|6307.1|496
1655489400000|2022-06-17 18:10:00|6313.7|6311.9|6316|6314.2|6316.9|6314.4|6311.9|6309.5|452
1655489700000|2022-06-17 18:15:00|6315.9|6314.1|6315.8|6312.8|6317.7|6315.2|6313.8|6312|427
1655490000000|2022-06-17 18:20:00|6315.9|6312.9|6314.6|6311.6|6317.2|6314.3|6313.3|6311.2|395
1655490300000|2022-06-17 18:25:00|6314.7|6311.7|6312.8|6309.8|6316.6|6314.2|6312.1|6309.8|471
1655490600000|2022-06-17 18:30:00|6313.1|6310.1|6311.4|6309.6|6313.1|6310.7|6309.2|6306.7|488
1655490900000|2022-06-17 18:35:00|6311.6|6309.8|6314.9|6313.1|6315.5|6313.1|6310.7|6308.3|440
1655491200000|2022-06-17 18:40:00|6315.8|6312.8|6313.3|6311.5|6318.3|6316|6312.8|6310.9|515
1655491500000|2022-06-17 18:45:00|6313.1|6311.3|6309.4|6306.4|6313.1|6311.3|6309.3|6306.4|574
1655491800000|2022-06-17 18:50:00|6309.5|6306.5|6308|6306.2|6309.9|6307.5|6305.9|6303.9|542
1655492100000|2022-06-17 18:55:00|6308.7|6305.7|6310.2|6307.2|6310.4|6308|6307.8|6305.3|483
1655492400000|2022-06-17 19:00:00|6310.7|6307.7|6310.9|6307.9|6313.9|6311.6|6310|6307.6|529
1655492700000|2022-06-17 19:05:00|6311|6308|6306|6303|6311.6|6309.2|6305.3|6302.9|493
1655493000000|2022-06-17 19:10:00|6306.1|6303.1|6304.8|6303|6306.6|6304.7|6303.8|6301.4|494
1655493300000|2022-06-17 19:15:00|6304.7|6302.9|6309.9|6306.9|6310|6307.5|6303.8|6301.4|478
1655493600000|2022-06-17 19:20:00|6310|6307|6312.5|6309.5|6313.5|6310.9|6309.2|6306.9|474
1655493900000|2022-06-17 19:25:00|6312.4|6309.4|6311.8|6310|6314.1|6311.6|6310.9|6308.7|471
1655494200000|2022-06-17 19:30:00|6312.3|6309.3|6310.5|6307.5|6312.5|6310|6308.5|6306.2|480
1655494500000|2022-06-17 19:35:00|6309.8|6308|6309.3|6306.3|6311.3|6308.7|6308.5|6305.9|396
1655494800000|2022-06-17 19:40:00|6309.2|6306.2|6308.8|6305.8|6309.8|6306.9|6307.7|6305|407
1655495100000|2022-06-17 19:45:00|6308.2|6306.4|6307.6|6304.6|6308.9|6306.5|6306.1|6303.7|432
1655495400000|2022-06-17 19:50:00|6306.7|6304.9|6309.2|6306.2|6309.3|6306.3|6306.2|6303.4|466
1655495700000|2022-06-17 19:55:00|6309.4|6306.4|6307|6304|6309.8|6307.4|6306|6303.2|378
1655496000000|2022-06-17 20:00:00|6307.1|6304.1|6306|6303|6307.4|6304.4|6305.2|6302.4|328
1655496300000|2022-06-17 20:05:00|6305.9|6302.9|6304.8|6301.8|6306.4|6303.4|6304.7|6301.7|263
1655496600000|2022-06-17 20:10:00|6304.7|6301.7|6305.5|6302.5|6306|6303.4|6304.4|6301.4|274
1655496900000|2022-06-17 20:15:00|6305.6|6302.6|6309|6306|6309.5|6306.5|6305.6|6302.6|284
1655497200000|2022-06-17 20:20:00|6309.1|6306.1|6311.4|6308.4|6311.5|6308.5|6308.9|6305.9|245
1655497500000|2022-06-17 20:25:00|6311.5|6308.5|6311.7|6308.7|6312|6309|6310.3|6307.3|242
1655497800000|2022-06-17 20:30:00|6311.6|6308.6|6312.5|6309.5|6312.6|6309.8|6310.9|6307.9|164
1655498100000|2022-06-17 20:35:00|6312.6|6309.6|6313.8|6310.8|6314.2|6311.2|6312.5|6309.5|117
1655498400000|2022-06-17 20:40:00|6314|6311|6312.7|6309.7|6314|6311|6311.8|6309.3|120
1655498700000|2022-06-17 20:45:00|6312.6|6309.6|6316.5|6313.5|6316.6|6313.6|6311.9|6308.9|215
1655499000000|2022-06-17 20:50:00|6316.7|6313.7|6315.1|6312.1|6316.8|6313.7|6313.8|6310.4|215
1655499300000|2022-06-17 20:55:00|6315.3|6312.3|6315.4|6311.4|6316.1|6313|6314.8|6311.1|125
1655668800000|2022-06-19 20:00:00|6315.6|6310.6|6302.5|6292.5|6315.6|6310.6|6300.7|6290.7|4
1655669100000|2022-06-19 20:05:00|6300.7|6290.7|6301.7|6291.7|6302.5|6292.5|6297.2|6287.2|9
1655669400000|2022-06-19 20:10:00|6302.5|6292.5|6304|6294|6310.8|6300.8|6301.7|6291.7|16
1655669700000|2022-06-19 20:15:00|6305.8|6295.8|6305.5|6295.5|6305.8|6295.8|6304|6294|11
1655670000000|2022-06-19 20:20:00|6304|6294|6304|6294|6305.8|6295.8|6304|6294|12
1655670300000|2022-06-19 20:25:00|6305.8|6295.8|6304|6294|6305.8|6295.8|6304|6294|7
1655670600000|2022-06-19 20:30:00|6305.8|6295.8|6304.5|6294.5|6306.5|6298.3|6304|6294|9
1655670900000|2022-06-19 20:35:00|6304.7|6297.3|6302.6|6295.1|6306.3|6297.6|6302.4|6294.2|20
1655671200000|2022-06-19 20:40:00|6302.4|6294.2|6304.7|6295.8|6306.9|6297.4|6302.4|6294.2|25
1655671500000|2022-06-19 20:45:00|6305.8|6296.1|6304.7|6296.3|6306.9|6296.9|6304.7|6296|20
1655671800000|2022-06-19 20:50:00|6305.5|6295.7|6304.6|6298.7|6305.5|6298.9|6304.6|6295.7|8
1655672100000|2022-06-19 20:55:00|6304.7|6296|6304.4|6295.2|6306.7|6299.4|6302.2|6294.2|26
1655672400000|2022-06-19 21:00:00|6304.7|6296|6303.2|6299.2|6306.5|6299.2|6302.7|6292.7|310
1655672700000|2022-06-19 21:05:00|6303.1|6299.1|6307.3|6303.3|6308.1|6304.1|6303.1|6299.1|61
1655673000000|2022-06-19 21:10:00|6307|6303|6311|6307|6313.4|6309.4|6306.7|6302.7|145
1655673300000|2022-06-19 21:15:00|6311.3|6307.3|6320.2|6316.2|6325.1|6321.1|6311.3|6307.3|288
1655673600000|2022-06-19 21:20:00|6320.1|6316.1|6319.3|6315.3|6320.3|6316.3|6316.8|6312.8|162
1655673900000|2022-06-19 21:25:00|6317.6|6313.6|6319.7|6315.7|6326.3|6322.3|6314.8|6310.8|106
1655674200000|2022-06-19 21:30:00|6316.5|6312.5|6320.5|6316.5|6323.6|6319.6|6314.7|6310.7|244
1655674500000|2022-06-19 21:35:00|6321|6317|6315.3|6311.3|6323.5|6319.5|6314.1|6310.1|250
1655674800000|2022-06-19 21:40:00|6315|6311|6314.1|6310.1|6321.2|6317.2|6313.9|6309.9|206
1655675100000|2022-06-19 21:45:00|6313|6309|6316.1|6312.1|6316.7|6312.7|6312.8|6308.8|110
1655675400000|2022-06-19 21:50:00|6316|6312|6316|6312|6316.5|6312.5|6315|6311|85
1655675700000|2022-06-19 21:55:00|6315.9|6311.9|6315.7|6311.7|6316.5|6312.5|6314.9|6310.9|83
1655676000000|2022-06-19 22:00:00|6315.5|6311.5|6312.8|6308.8|6318.7|6314.7|6312.1|6308.1|314
1655676300000|2022-06-19 22:05:00|6313.1|6309.1|6310.4|6306.4|6313.2|6309.2|6308.5|6304.5|231
1655676600000|2022-06-19 22:10:00|6310.7|6306.7|6312.8|6308.8|6313.4|6309.4|6309.5|6305.5|317
1655676900000|2022-06-19 22:15:00|6312.6|6308.6|6313.9|6309.9|6315.4|6311.4|6312.6|6308.6|207
1655677200000|2022-06-19 22:20:00|6313.6|6309.6|6314.3|6310.3|6316.3|6312.3|6313.6|6309.6|228
1655677500000|2022-06-19 22:25:00|6314.2|6310.2|6316.5|6312.5|6316.5|6312.9|6314|6310.2|193
1655677800000|2022-06-19 22:30:00|6316.4|6312.7|6318.8|6315.3|6319.8|6316.2|6315.5|6311.5|294
1655678100000|2022-06-19 22:35:00|6318.1|6314.8|6320.1|6317.1|6320.6|6317.5|6317.7|6314.3|394
1655678400000|2022-06-19 22:40:00|6320.3|6316.9|6321.4|6318.4|6322.2|6319|6319.9|6316.4|402
1655678700000|2022-06-19 22:45:00|6321.5|6318|6321.6|6318.6|6322.3|6319.2|6319.4|6316.3|322
1655679000000|2022-06-19 22:50:00|6321.7|6318.7|6324|6321|6324.8|6321.8|6321.6|6318.5|309
1655679300000|2022-06-19 22:55:00|6323.9|6320.9|6322.5|6319.5|6324.3|6321.2|6321.8|6318.8|259
1655679600000|2022-06-19 23:00:00|6322.7|6319.7|6322|6319|6323.8|6320.8|6320.4|6317.4|308
1655679900000|2022-06-19 23:05:00|6321.6|6318.6|6319.5|6316.5|6322.1|6318.9|6318.1|6315.1|345
1655680200000|2022-06-19 23:10:00|6319.4|6316.4|6320.4|6317.4|6321.8|6318.8|6318.9|6315.9|381
1655680500000|2022-06-19 23:15:00|6320.3|6317.3|6319.6|6316.6|6320.6|6317.6|6318.6|6315.6|338
1655680800000|2022-06-19 23:20:00|6319.7|6316.7|6320.9|6317.9|6321.1|6318.1|6319|6316|285
1655681100000|2022-06-19 23:25:00|6320.8|6317.8|6322.4|6319.4|6323.5|6320.5|6320.3|6317.3|419
1655681400000|2022-06-19 23:30:00|6322.3|6319.3|6325.1|6322.1|6325.8|6322.8|6321.9|6318.9|378
1655681700000|2022-06-19 23:35:00|6325|6322|6323.5|6320.5|6325.1|6322.1|6321.3|6318.3|330
1655682000000|2022-06-19 23:40:00|6323.2|6320.2|6329.5|6326.5|6331.4|6328.4|6322.2|6319.4|425
1655682300000|2022-06-19 23:45:00|6329.6|6326.6|6328.5|6325.5|6330.1|6327.1|6326.7|6324.3|417
1655682600000|2022-06-19 23:50:00|6328.4|6325.4|6328.5|6325.5|6331.6|6329.1|6328.1|6325.1|427
1655682900000|2022-06-19 23:55:00|6327.7|6325.9|6325.5|6323.7|6329.8|6326.8|6324.5|6322.2|420
1655683200000|2022-06-20 00:00:00|6325.3|6323.5|6320.9|6319.1|6326|6324.2|6320.8|6318.9|501
1655683500000|2022-06-20 00:05:00|6320.8|6319|6321.9|6320.1|6323.4|6321.4|6319.8|6317.6|436
1655683800000|2022-06-20 00:10:00|6321.8|6320|6318.5|6315.5|6322.1|6320.1|6315.5|6313.4|521
1655684100000|2022-06-20 00:15:00|6318.6|6315.6|6319.7|6317.9|6321.5|6319.2|6317.1|6315|494
1655684400000|2022-06-20 00:20:00|6319.5|6317.7|6322.3|6319.3|6322.3|6320|6318.1|6316.3|404
1655684700000|2022-06-20 00:25:00|6321.6|6319.8|6320.5|6317.5|6324.2|6322.4|6320.1|6317.5|439
1655685000000|2022-06-20 00:30:00|6320.7|6317.7|6322.7|6320.9|6323.2|6321.4|6318.2|6316.4|483
1655685300000|2022-06-20 00:35:00|6322.5|6320.7|6323.2|6320.2|6323.6|6321.5|6320.5|6318.6|555
1655685600000|2022-06-20 00:40:00|6322.3|6320.5|6321.6|6318.6|6324.1|6322.3|6320.6|6318.5|441
1655685900000|2022-06-20 00:45:00|6321.7|6318.7|6321.5|6319.7|6322.3|6320.1|6317.7|6315.9|436
1655686200000|2022-06-20 00:50:00|6321.8|6320|6323.1|6321.3|6324.8|6323|6321|6319.2|453
1655686500000|2022-06-20 00:55:00|6323|6321.2|6320|6318.2|6323.6|6321.8|6319.2|6317.1|462
1655686800000|2022-06-20 01:00:00|6320.1|6318.3|6320.8|6319|6323.2|6321.4|6319.8|6318|463
1655687100000|2022-06-20 01:05:00|6320.7|6318.9|6320.2|6318.4|6321.1|6319.3|6318.6|6316.8|399
1655687400000|2022-06-20 01:10:00|6320.3|6318.5|6318.4|6316.6|6321|6318.7|6318.2|6316.2|467
1655687700000|2022-06-20 01:15:00|6318.5|6316.7|6316.2|6314.4|6318.5|6316.7|6314.9|6312.4|565
1655688000000|2022-06-20 01:20:00|6316.1|6314.3|6315.6|6313.8|6317.8|6316|6313.1|6311.3|477
1655688300000|2022-06-20 01:25:00|6315.7|6313.9|6312.1|6310.3|6317.8|6315.3|6312.1|6310.3|464
1655688600000|2022-06-20 01:30:00|6312.2|6310.4|6310.6|6308.8|6312.2|6310.4|6308.3|6306.5|521
1655688900000|2022-06-20 01:35:00|6310.5|6308.7|6309|6306|6313.1|6311.3|6308.4|6305.7|519
1655689200000|2022-06-20 01:40:00|6308.9|6305.9|6310.4|6308.6|6312|6309.9|6307.3|6305.4|582
1655689500000|2022-06-20 01:45:00|6311.3|6308.3|6310.1|6307.1|6312.9|6310.7|6307.8|6305.9|571
1655689800000|2022-06-20 01:50:00|6310.2|6307.2|6308.8|6307|6311.5|6309.2|6307.1|6305.3|549
1655690100000|2022-06-20 01:55:00|6308.6|6306.8|6307.5|6305.7|6310.1|6308|6307.2|6305.4|516
1655690400000|2022-06-20 02:00:00|6307.4|6305.6|6308.5|6306.7|6309.9|6308|6306.2|6304.4|538
1655690700000|2022-06-20 02:05:00|6308.6|6306.8|6315.1|6312.1|6315.1|6312.4|6308.1|6305.9|548
1655691000000|2022-06-20 02:10:00|6315|6312|6315.4|6313.6|6316.3|6314.2|6313.1|6311|499
1655691300000|2022-06-20 02:15:00|6315.5|6313.7|6315.3|6313.5|6316.6|6314.4|6313.2|6311.4|474
1655691600000|2022-06-20 02:20:00|6315.4|6313.6|6315.2|6313.4|6318.4|6316.6|6313|6311.2|513
1655691900000|2022-06-20 02:25:00|6314.8|6313|6312.7|6310.9|6315.3|6313.5|6310.5|6308.7|516
1655692200000|2022-06-20 02:30:00|6312.8|6311|6317.4|6315.6|6319.6|6317.2|6312.6|6310.3|568
1655692500000|2022-06-20 02:35:00|6317.5|6315.7|6321.4|6319.6|6322|6320|6316.4|6314.3|585
1655692800000|2022-06-20 02:40:00|6322|6319|6327.4|6324.4|6329.1|6326.7|6321.5|6319|636
1655693100000|2022-06-20 02:45:00|6327.8|6324.8|6327.9|6326.1|6328.9|6326.5|6325.7|6323.8|522
1655693400000|2022-06-20 02:50:00|6328|6326.2|6327.6|6325.8|6331.3|6328.9|6326.7|6324.9|597
1655693700000|2022-06-20 02:55:00|6327.7|6325.9|6326.6|6324.8|6329.8|6327.7|6326.2|6323.6|549
1655694000000|2022-06-20 03:00:00|6326.5|6324.7|6328.5|6326.7|6329.5|6327.7|6326.5|6324.7|475
1655694300000|2022-06-20 03:05:00|6328.6|6326.8|6326.1|6324.3|6329.3|6327.5|6325.5|6323.7|462
1655694600000|2022-06-20 03:10:00|6326.2|6324.4|6330.2|6328.4|6330.5|6328.6|6326|6324.2|504
1655694900000|2022-06-20 03:15:00|6330.1|6328.3|6326.6|6324.8|6330.4|6328.6|6326.3|6324.2|472
1655695200000|2022-06-20 03:20:00|6326.7|6324.9|6322.1|6320.3|6327.5|6325.6|6321.3|6319.5|435
1655695500000|2022-06-20 03:25:00|6322.2|6320.4|6323.1|6320.1|6324|6322|6321.2|6319.1|539
1655695800000|2022-06-20 03:30:00|6323|6320|6326.8|6325|6327.5|6325.4|6322.2|6319.9|442
1655696100000|2022-06-20 03:35:00|6326.9|6325.1|6329.4|6327.6|6331.5|6329.7|6326.7|6324.8|544
1655696400000|2022-06-20 03:40:00|6329.3|6327.5|6325.8|6324|6330.4|6328.6|6325.3|6323.2|446
1655696700000|2022-06-20 03:45:00|6326.4|6323.4|6326.5|6324.7|6328|6325.7|6324.8|6323|435
1655697000000|2022-06-20 03:50:00|6326.4|6324.6|6326.8|6325|6329|6327.2|6326.2|6324|485
1655697300000|2022-06-20 03:55:00|6326.7|6324.9|6325.8|6324|6327.7|6325.7|6324.8|6322.7|434
1655697600000|2022-06-20 04:00:00|6325.7|6323.9|6324.9|6321.9|6326.3|6324.4|6323|6320.9|439
1655697900000|2022-06-20 04:05:00|6324.3|6322.5|6328.6|6326.8|6329.3|6327|6323.2|6321.1|481
1655698200000|2022-06-20 04:10:00|6329.3|6326.3|6330|6328.2|6332|6329.7|6328.5|6326|380
1655698500000|2022-06-20 04:15:00|6329.9|6328.1|6334|6332.2|6335.1|6333.1|6329.1|6326.9|454
1655698800000|2022-06-20 04:20:00|6334.1|6332.3|6334.8|6333|6336.9|6334.6|6334|6332.1|453
1655699100000|2022-06-20 04:25:00|6334.7|6332.9|6334.9|6333.1|6337.3|6334.9|6334.2|6332.4|427
1655699400000|2022-06-20 04:30:00|6335|6333.2|6332.3|6329.3|6336.3|6334.5|6331.4|6329.1|499
1655699700000|2022-06-20 04:35:00|6332.2|6329.2|6332.7|6330.9|6334.5|6332.1|6331.6|6329.2|422
1655700000000|2022-06-20 04:40:00|6332.8|6331|6334|6332.2|6334.3|6332.5|6331.4|6329.2|361
1655700300000|2022-06-20 04:45:00|6334.1|6332.3|6331.5|6329.7|6336|6333.7|6331.3|6329.5|316
1655700600000|2022-06-20 04:50:00|6331.6|6329.8|6332.7|6330.9|6333.7|6331.6|6331.6|6329.2|360
1655700900000|2022-06-20 04:55:00|6332.8|6331|6329|6327.2|6333.5|6331.1|6327.9|6325.5|431
1655701200000|2022-06-20 05:00:00|6329.1|6327.3|6326.1|6324.3|6329.2|6327.4|6324.5|6322.2|434
1655701500000|2022-06-20 05:05:00|6326|6324.2|6331.1|6329.3|6331.9|6329.6|6325.3|6323.1|422
1655701800000|2022-06-20 05:10:00|6331|6329.2|6330.8|6329|6333|6330.8|6329.7|6327.7|418
1655702100000|2022-06-20 05:15:00|6330.7|6328.9|6328.5|6326.7|6332|6330|6327.8|6325.7|393
1655702400000|2022-06-20 05:20:00|6328.6|6326.8|6328.2|6326.4|6330|6327.7|6326.7|6324.5|376
1655702700000|2022-06-20 05:25:00|6328.3|6326.5|6325.7|6323.9|6329.5|6327.1|6325.5|6323.7|357
1655703000000|2022-06-20 05:30:00|6325.5|6323.7|6327.4|6325.6|6328.3|6326.2|6324.9|6322.6|370
1655703300000|2022-06-20 05:35:00|6327.7|6325.9|6326.7|6324.9|6328.6|6326.8|6325.1|6323.3|382
1655703600000|2022-06-20 05:40:00|6326.8|6325|6331.3|6329.5|6331.4|6329.6|6326.8|6325|427
1655703900000|2022-06-20 05:45:00|6331.2|6329.4|6332.3|6329.3|6334.1|6331.7|6330.7|6328.8|454
1655704200000|2022-06-20 05:50:00|6331.8|6330|6334.2|6332.4|6335.5|6333.1|6331.7|6329.4|412
1655704500000|2022-06-20 05:55:00|6334.3|6332.5|6332.9|6329.9|6335.5|6333.1|6331.4|6329.2|456
1655704800000|2022-06-20 06:00:00|6333|6330|6329.2|6327.4|6333.2|6331.3|6328.2|6326.4|563
1655705100000|2022-06-20 06:05:00|6329.1|6327.3|6331.2|6328.2|6333.8|6331.9|6329.1|6327.3|436
1655705400000|2022-06-20 06:10:00|6330.6|6328.8|6333.3|6331.5|6333.5|6331.7|6328.5|6326.7|475
1655705700000|2022-06-20 06:15:00|6333.4|6331.6|6334.6|6332.8|6338.3|6336.5|6333.2|6331.4|527
1655706000000|2022-06-20 06:20:00|6334.7|6332.9|6336.9|6335.1|6337.8|6336|6332.7|6330.9|544
1655706300000|2022-06-20 06:25:00|6336.8|6335|6335.5|6333.7|6338.8|6336.8|6335.4|6333.6|503
1655706600000|2022-06-20 06:30:00|6335.6|6333.8|6336.3|6334.5|6337.2|6335.4|6333.5|6331.7|448
1655706900000|2022-06-20 06:35:00|6336.2|6334.4|6339.5|6337.7|6340.7|6338.3|6335.3|6333.5|491
1655707200000|2022-06-20 06:40:00|6339.6|6337.8|6338.2|6336.4|6341.1|6338.8|6336.9|6334.7|542
1655707500000|2022-06-20 06:45:00|6338.6|6336.8|6341|6339.2|6342.9|6341.1|6338.6|6336.8|487
1655707800000|2022-06-20 06:50:00|6341.1|6339.3|6343.4|6341.6|6344|6342.2|6339.6|6337.8|409
1655708100000|2022-06-20 06:55:00|6343.5|6341.7|6339.7|6337.9|6347|6345.2|6339.7|6337.9|557
1655708400000|2022-06-20 07:00:00|6339.5|6337.7|6341.2|6339.4|6347.1|6344.8|6339.1|6337.3|639
1655708700000|2022-06-20 07:05:00|6341.1|6339.3|6336.8|6335|6342.7|6340.6|6336.3|6334.5|625
1655709000000|2022-06-20 07:10:00|6336.9|6335.1|6340.7|6338.9|6340.7|6338.9|6335.8|6334|542
1655709300000|2022-06-20 07:15:00|6340.6|6338.8|6336.6|6334.8|6340.8|6339|6336.2|6334.4|597
1655709600000|2022-06-20 07:20:00|6336.7|6334.9|6342.2|6340.4|6342.4|6340.6|6336.5|6334.7|563
1655709900000|2022-06-20 07:25:00|6342.1|6340.3|6339.1|6337.3|6342.6|6340.4|6338.7|6336.9|523
1655710200000|2022-06-20 07:30:00|6339|6337.2|6342.2|6340.4|6343.2|6341.4|6337.9|6336.1|463
1655710500000|2022-06-20 07:35:00|6342.1|6340.3|6346.5|6344.7|6346.9|6345.1|6341.1|6339.3|476
1655710800000|2022-06-20 07:40:00|6346.6|6344.8|6346.2|6344.4|6348|6346.2|6344.2|6342.4|520
1655711100000|2022-06-20 07:45:00|6346.3|6344.5|6350.7|6348.9|6351.9|6350.1|6346.1|6344.3|545
1655711400000|2022-06-20 07:50:00|6350.6|6348.8|6344.7|6342.9|6351.7|6349.9|6343.7|6341.9|584
1655711700000|2022-06-20 07:55:00|6344.6|6342.8|6343.4|6341.6|6345.1|6343.1|6342.2|6339.9|548
1655712000000|2022-06-20 08:00:00|6343.7|6341.9|6345.9|6344.1|6345.9|6344.1|6342|6340.2|444
1655712300000|2022-06-20 08:05:00|6345.8|6344|6345.7|6343.9|6347.6|6345.8|6344.3|6342.5|480
1655712600000|2022-06-20 08:10:00|6345.8|6344|6346.3|6344.5|6347.4|6345.6|6344.8|6343|447
1655712900000|2022-06-20 08:15:00|6346.5|6344.7|6347.4|6345.6|6349.2|6347.4|6344.9|6343.1|426
1655713200000|2022-06-20 08:20:00|6347.5|6345.7|6350.2|6348.4|6350.7|6348.9|6346.4|6344.6|477
1655713500000|2022-06-20 08:25:00|6350.3|6348.5|6352.9|6351.1|6353.7|6351.9|6349.9|6348.1|482
1655713800000|2022-06-20 08:30:00|6353.1|6351.3|6350.4|6348.6|6353.2|6351.4|6348.8|6347|412
1655714100000|2022-06-20 08:35:00|6350.3|6348.5|6352.7|6350.9|6354.1|6352.3|6349.4|6347.6|436
1655714400000|2022-06-20 08:40:00|6352.8|6351|6350.2|6348.4|6353.2|6351.4|6349.4|6347.2|415
1655714700000|2022-06-20 08:45:00|6350.3|6348.5|6351.8|6350|6352.1|6350.3|6349.9|6348.1|367
1655715000000|2022-06-20 08:50:00|6351.9|6350.1|6351.1|6349.3|6353.4|6351.6|6349.3|6347.5|390
1655715300000|2022-06-20 08:55:00|6351|6349.2|6348.3|6346.5|6351.2|6349.4|6347.4|6345.6|446
1655715600000|2022-06-20 09:00:00|6348.5|6346.7|6349.4|6347.6|6349.8|6348|6348.1|6346.3|450
1655715900000|2022-06-20 09:05:00|6349.5|6347.7|6353.4|6351.6|6354.3|6352.5|6348.3|6346.5|415
1655716200000|2022-06-20 09:10:00|6353.6|6351.8|6354.1|6352.3|6356.9|6355.1|6353.2|6351.4|520
1655716500000|2022-06-20 09:15:00|6354.2|6352.4|6354.6|6352.8|6355.1|6353.3|6353.1|6351.2|367
1655716800000|2022-06-20 09:20:00|6354.5|6352.7|6357.5|6355.7|6357.9|6356.1|6352.7|6350.9|359
1655717100000|2022-06-20 09:25:00|6357.4|6355.6|6357.6|6355.8|6357.9|6356.1|6356.6|6354.8|364
1655717400000|2022-06-20 09:30:00|6357.5|6355.7|6354.9|6353.1|6358.4|6356.6|6353.9|6352.1|349
1655717700000|2022-06-20 09:35:00|6354.8|6353|6356|6354.2|6356.3|6354.5|6353.8|6352|324
1655718000000|2022-06-20 09:40:00|6356.1|6354.3|6357.9|6356.1|6359.3|6357.5|6355.6|6353.8|340
1655718300000|2022-06-20 09:45:00|6358|6356.2|6357.6|6355.8|6359.3|6357.5|6356.6|6354.8|409
1655718600000|2022-06-20 09:50:00|6357.7|6355.9|6356.8|6355|6358.8|6357|6356.7|6354.9|368
1655718900000|2022-06-20 09:55:00|6356.9|6355.1|6357.5|6355.7|6359.1|6357.3|6356.4|6354.6|390
1655719200000|2022-06-20 10:00:00|6357.7|6355.9|6355|6353.2|6358.3|6356.5|6354.6|6352.8|414
1655719500000|2022-06-20 10:05:00|6355.1|6353.3|6357.1|6355.3|6357.8|6356|6354.1|6352.3|389
1655719800000|2022-06-20 10:10:00|6357|6355.2|6359.6|6357.8|6359.7|6357.9|6356.1|6354.3|357
1655720100000|2022-06-20 10:15:00|6359.5|6357.7|6357.8|6356|6359.6|6357.8|6357.2|6355.4|359
1655720400000|2022-06-20 10:20:00|6357.7|6355.9|6358.1|6356.3|6358.2|6356.4|6355.4|6353.6|335
1655720700000|2022-06-20 10:25:00|6358.2|6356.4|6359.3|6357.5|6361.3|6359.5|6357.7|6355.9|353
1655721000000|2022-06-20 10:30:00|6359.2|6357.4|6359.7|6357.9|6359.7|6357.9|6357.1|6355.3|335
1655721300000|2022-06-20 10:35:00|6359.6|6357.8|6360.5|6358.7|6360.6|6358.8|6358.4|6356.6|336
1655721600000|2022-06-20 10:40:00|6360.4|6358.6|6361.6|6359.8|6362.6|6360.8|6360.4|6358.6|315
1655721900000|2022-06-20 10:45:00|6361.7|6359.9|6356.9|6355.1|6361.8|6360|6355.5|6353.7|460
1655722200000|2022-06-20 10:50:00|6356.8|6355|6358.2|6356.4|6358.6|6356.8|6355.9|6354.1|363
1655722500000|2022-06-20 10:55:00|6358.3|6356.5|6357.7|6355.9|6359.3|6357.5|6357.3|6355.5|346
1655722800000|2022-06-20 11:00:00|6357.8|6356|6356.9|6355.1|6360.1|6358.3|6356.6|6354.8|406
1655723100000|2022-06-20 11:05:00|6357|6355.2|6357.8|6356|6358.2|6356.4|6355.7|6353.9|426
1655723400000|2022-06-20 11:10:00|6357.6|6355.8|6356.3|6354.5|6358.3|6356.2|6354.6|6352.8|334
1655723700000|2022-06-20 11:15:00|6356.2|6354.4|6357.6|6355.8|6357.8|6356|6355.3|6353.5|391
1655724000000|2022-06-20 11:20:00|6357.7|6355.9|6360.6|6358.8|6361.4|6359.6|6357.2|6355.4|320
1655724300000|2022-06-20 11:25:00|6360.5|6358.7|6360.3|6358.5|6361.1|6359.3|6359.1|6357.3|403
1655724600000|2022-06-20 11:30:00|6360.2|6358.4|6362|6360.2|6363.3|6361.5|6359.5|6357.7|424
1655724900000|2022-06-20 11:35:00|6362.1|6360.3|6363.5|6361.7|6364.2|6362.4|6361.9|6360.1|361
1655725200000|2022-06-20 11:40:00|6363.6|6361.8|6364.8|6363|6365|6363.2|6362.5|6360.7|360
1655725500000|2022-06-20 11:45:00|6364.9|6363.1|6363.1|6361.3|6365|6363.2|6361.9|6360.1|348
1655725800000|2022-06-20 11:50:00|6363.2|6361.4|6362|6360.2|6363.5|6361.7|6361.5|6359.7|376
1655726100000|2022-06-20 11:55:00|6362.1|6360.3|6359|6357.2|6362.4|6360.6|6358.5|6356.7|375
1655726400000|2022-06-20 12:00:00|6358.9|6357.1|6358.2|6356.4|6362|6360.2|6357.5|6355.7|397
1655726700000|2022-06-20 12:05:00|6358.3|6356.5|6356.6|6354.8|6358.4|6356.6|6356.3|6354.5|381
1655727000000|2022-06-20 12:10:00|6356.7|6354.9|6356.2|6354.4|6358|6356.2|6356|6354.2|407
1655727300000|2022-06-20 12:15:00|6356.1|6354.3|6355|6353.2|6357.2|6355.4|6354.2|6352.4|346
1655727600000|2022-06-20 12:20:00|6355.1|6353.3|6357.2|6355.4|6357.8|6356|6354.6|6352.8|339
1655727900000|2022-06-20 12:25:00|6357.1|6355.3|6359.1|6357.3|6359.3|6357.5|6356|6354.2|397
1655728200000|2022-06-20 12:30:00|6359.2|6357.4|6359.6|6357.8|6361.1|6359.3|6358.2|6356.4|409
1655728500000|2022-06-20 12:35:00|6359.5|6357.7|6354.6|6352.8|6360.1|6358.3|6354.5|6352.7|402
1655728800000|2022-06-20 12:40:00|6354.7|6352.9|6354.7|6352.9|6355.3|6353.5|6352.2|6350.2|424
1655729100000|2022-06-20 12:45:00|6354.6|6352.8|6355.1|6353.3|6356.6|6354.8|6354.3|6352.5|390
1655729400000|2022-06-20 12:50:00|6355|6353.2|6351.7|6349.9|6356.1|6354.3|6350.9|6349.1|390
1655729700000|2022-06-20 12:55:00|6351.8|6350|6350.9|6349.1|6352.7|6350.9|6350.1|6348.3|364
1655730000000|2022-06-20 13:00:00|6350.6|6348.8|6344|6342.2|6352|6350.2|6343.6|6341.8|463
1655730300000|2022-06-20 13:05:00|6344.2|6342.4|6339.9|6338.1|6346.7|6344.9|6339.8|6338|481
1655730600000|2022-06-20 13:10:00|6340.1|6338.3|6337.3|6335.5|6340.9|6339.1|6334.9|6333|588
1655730900000|2022-06-20 13:15:00|6337.1|6335.3|6340.7|6338.9|6342.2|6340.4|6337.1|6335.3|520
1655731200000|2022-06-20 13:20:00|6340.8|6339|6340.6|6338.8|6343.5|6341.4|6338.6|6336.8|503
1655731500000|2022-06-20 13:25:00|6340.5|6338.7|6339.1|6337.3|6340.6|6338.8|6335.8|6334|520
1655731800000|2022-06-20 13:30:00|6339.2|6337.4|6341.1|6339.3|6342.3|6340|6338|6335.7|638
1655732100000|2022-06-20 13:35:00|6341|6339.2|6342.6|6340.8|6343.8|6342|6340.9|6339.1|567
1655732400000|2022-06-20 13:40:00|6342.5|6340.7|6343.4|6341.6|6344.5|6342.6|6341.2|6339.2|582
1655732700000|2022-06-20 13:45:00|6343.5|6341.7|6340.7|6338.9|6345.3|6343.3|6339|6337.2|596
1655733000000|2022-06-20 13:50:00|6340.8|6339|6340.5|6338.7|6341.9|6340.1|6338|6336.2|556
1655733300000|2022-06-20 13:55:00|6340.8|6339|6337.7|6335.9|6341.5|6339.3|6336.1|6334.3|532
1655733600000|2022-06-20 14:00:00|6337.5|6335.7|6337|6335.2|6340.7|6338.9|6336.2|6334.4|533
1655733900000|2022-06-20 14:05:00|6336.9|6335.1|6337.7|6335.9|6339|6337.2|6336.3|6334.5|527
1655734200000|2022-06-20 14:10:00|6337.6|6335.8|6340.3|6338.5|6341.3|6339.4|6336.9|6335.1|536
1655734500000|2022-06-20 14:15:00|6340.4|6338.6|6342.8|6341|6343.5|6341.7|6339.7|6337.9|520
1655734800000|2022-06-20 14:20:00|6342.7|6340.9|6343.5|6341.7|6344.9|6342.6|6341|6339.2|492
1655735100000|2022-06-20 14:25:00|6343.6|6341.8|6342.6|6340.8|6346.3|6344.1|6342.3|6340.2|479
1655735400000|2022-06-20 14:30:00|6342.4|6340.6|6340.3|6338.5|6343.1|6341.3|6340|6337.9|575
1655735700000|2022-06-20 14:35:00|6340.4|6338.6|6342.7|6340.9|6343.2|6341.4|6339.3|6337.2|471
1655736000000|2022-06-20 14:40:00|6343|6341.2|6344.3|6342.5|6344.9|6343.1|6342.3|6340.5|480
1655736300000|2022-06-20 14:45:00|6343.9|6342.1|6343.4|6341.6|6345.5|6343.7|6342|6340.2|472
1655736600000|2022-06-20 14:50:00|6343.3|6341.5|6342.8|6341|6344.2|6342.4|6341|6339.2|501
1655736900000|2022-06-20 14:55:00|6342.7|6340.9|6340.7|6338.9|6344.7|6342.9|6340.4|6338.6|513
1655737200000|2022-06-20 15:00:00|6340.8|6339|6341.2|6339.4|6342.5|6340.7|6339.5|6337.7|420
1655737500000|2022-06-20 15:05:00|6341.1|6339.3|6338.5|6336.7|6341.3|6339.5|6335.9|6334.1|357
1655737800000|2022-06-20 15:10:00|6338.7|6336.9|6342.5|6340.7|6342.7|6340.9|6338.1|6336.3|354
1655738100000|2022-06-20 15:15:00|6342.4|6340.6|6345|6343.2|6346.5|6344.5|6342|6340.2|358
1655738400000|2022-06-20 15:20:00|6345.1|6343.3|6343.6|6341.8|6347.2|6344.9|6343.1|6340.7|383
1655738700000|2022-06-20 15:25:00|6343.7|6341.9|6345|6342|6346.3|6343.8|6343|6340.7|330
1655739000000|2022-06-20 15:30:00|6344.9|6341.9|6346.7|6343.7|6347.6|6345.2|6344.5|6341.9|371
1655739300000|2022-06-20 15:35:00|6346.8|6343.8|6345.3|6343.5|6347.3|6344.9|6345.1|6342.5|328
1655739600000|2022-06-20 15:40:00|6345.2|6343.4|6345.7|6342.7|6347.5|6345.2|6344.1|6341.7|316
1655739900000|2022-06-20 15:45:00|6345.1|6343.3|6345.6|6342.6|6346.2|6344|6344.7|6342.4|286
1655740200000|2022-06-20 15:50:00|6345.5|6342.5|6345.6|6343.8|6346.7|6344.2|6344.2|6341.8|278
1655740500000|2022-06-20 15:55:00|6345.5|6343.7|6346.2|6344.4|6348.6|6346.2|6345.4|6342.8|326
1655740800000|2022-06-20 16:00:00|6346.3|6344.5|6345.4|6343.6|6347.3|6345.1|6345|6342.6|273
1655741100000|2022-06-20 16:05:00|6345.9|6344.1|6346.8|6345|6347.7|6345.4|6345.2|6343|229
1655741400000|2022-06-20 16:10:00|6346.7|6344.9|6344.4|6342.6|6347.5|6345.1|6343.8|6341.7|233
1655741700000|2022-06-20 16:15:00|6344.3|6342.5|6343.9|6342.1|6345.5|6343.3|6343.7|6341.4|302
1655742000000|2022-06-20 16:20:00|6344.5|6341.5|6345.2|6342.2|6345.4|6343.1|6344.2|6341.3|249
1655742300000|2022-06-20 16:25:00|6345.1|6342.1|6341.1|6339.3|6345.8|6343.4|6340.5|6338.4|340
1655742600000|2022-06-20 16:30:00|6341.2|6339.4|6340.1|6337.1|6341.5|6339.7|6339.2|6337|321
1655742900000|2022-06-20 16:35:00|6339.7|6337.9|6340|6338.2|6340.8|6338.5|6339.3|6337.1|301
1655743200000|2022-06-20 16:40:00|6340.1|6338.3|6341.2|6339.4|6341.8|6339.5|6339.6|6337.1|257
1655743500000|2022-06-20 16:45:00|6341.5|6339.7|6341|6338|6342.2|6340.2|6339.9|6337.8|248
1655743800000|2022-06-20 16:50:00|6340.9|6337.9|6339.1|6337.3|6341.1|6338.3|6339.1|6336.7|258
1655744100000|2022-06-20 16:55:00|6339.2|6337.4|6338.2|6336.4|6339.8|6337.4|6336.2|6333.8|439
1655744400000|2022-06-20 17:00:00|6338.3|6336.5|6336.4|6334.6|6339.2|6336.5|6336.2|6334.2|190
1655744700000|2022-06-20 17:05:00|6336.5|6334.7|6335.5|6332.5|6336.9|6334.7|6335.1|6332.4|136
1655745000000|2022-06-20 17:10:00|6335.4|6332.4|6334.3|6331.3|6335.9|6333.4|6332.5|6330.3|184
1655745300000|2022-06-20 17:15:00|6334.4|6331.4|6333.7|6330.7|6335.2|6332.2|6333.4|6330.4|151
1655745600000|2022-06-20 17:20:00|6333.6|6330.6|6332.6|6330.8|6334.9|6331.9|6332.4|6330.4|168
1655745900000|2022-06-20 17:25:00|6332.5|6330.7|6332.5|6330.7|6333.2|6330.8|6332.4|6330|65
1655746200000|2022-06-20 17:30:00|6332.6|6330.8|6332.3|6330.5|6333.1|6330.8|6331.3|6329.5|205
1655746500000|2022-06-20 17:35:00|6332.4|6330.6|6332.3|6330.5|6333|6330.6|6331.8|6329.3|161
1655746800000|2022-06-20 17:40:00|6332.4|6330.6|6333.3|6331.5|6334|6331.7|6332.2|6329.9|159
1655747100000|2022-06-20 17:45:00|6333.2|6331.4|6332.9|6331.1|6334|6331.6|6332.7|6330.6|211
1655747400000|2022-06-20 17:50:00|6332.8|6331|6331.5|6329.7|6333.5|6331.1|6331.2|6329.4|272
1655747700000|2022-06-20 17:55:00|6331.4|6329.6|6330.2|6328.4|6331.5|6329.7|6330.2|6327.8|161
1655748000000|2022-06-20 18:00:00|6330.4|6327.4|6329.3|6327.5|6331.7|6329.4|6329.2|6326.8|254
1655748300000|2022-06-20 18:05:00|6329.2|6327.4|6328.2|6325.2|6329.9|6327.6|6327|6324.5|225
1655748600000|2022-06-20 18:10:00|6328.3|6325.3|6329.7|6326.7|6329.8|6326.8|6328.1|6325.3|183
1655748900000|2022-06-20 18:15:00|6329.8|6326.8|6329.3|6326.3|6330.8|6328.2|6329|6326|238
1655749200000|2022-06-20 18:20:00|6329.2|6326.2|6328|6325|6329.3|6326.3|6327.2|6324.5|262
1655749500000|2022-06-20 18:25:00|6327.9|6324.9|6329|6326|6329.6|6326.6|6327.7|6324.7|122
1655749800000|2022-06-20 18:30:00|6328.9|6325.9|6330.1|6327.1|6330.5|6327.5|6328.9|6325.9|88
1655750100000|2022-06-20 18:35:00|6330.2|6327.2|6330.3|6327.3|6330.8|6327.8|6329.8|6326.7|105
1655750400000|2022-06-20 18:40:00|6330.2|6327.2|6331.6|6328.6|6331.9|6328.9|6330.1|6327.1|83
1655750700000|2022-06-20 18:45:00|6331.7|6328.7|6330.6|6327.6|6332.2|6329.2|6330.5|6327.5|84
1655751000000|2022-06-20 18:50:00|6330.7|6327.7|6329.6|6326.6|6330.8|6327.8|6329.4|6326.4|73
1655751300000|2022-06-20 18:55:00|6329.5|6326.5|6330|6326|6330.9|6327.5|6327.8|6324.8|126
1655751600000|2022-06-20 19:00:00|6330.1|6326.1|6328.7|6325.7|6330.7|6326.7|6328.2|6325.2|125
1655751900000|2022-06-20 19:05:00|6328.6|6325.6|6328.3|6326.5|6329.2|6326.7|6328.2|6325.6|144
1655752200000|2022-06-20 19:10:00|6329|6326|6328.6|6325.6|6329|6326.6|6328.2|6325.6|72
1655752500000|2022-06-20 19:15:00|6328.7|6325.7|6328.5|6326.7|6329.1|6326.8|6328.2|6325.6|107
1655752800000|2022-06-20 19:20:00|6328.4|6326.6|6331.2|6328.2|6331.3|6328.5|6328.3|6325.9|263
1655753100000|2022-06-20 19:25:00|6331.1|6328.1|6331.1|6328.1|6331.2|6328.9|6330.7|6327.8|108
1655753400000|2022-06-20 19:30:00|6331.2|6328.2|6332|6329|6332.2|6329.7|6331.2|6328.2|163
1655753700000|2022-06-20 19:35:00|6332.1|6329.1|6333.7|6330.7|6333.8|6330.8|6331.8|6328.8|104
1655754000000|2022-06-20 19:40:00|6333.9|6330.9|6334.1|6331.1|6334.3|6331.3|6333.5|6330.5|77
1655754300000|2022-06-20 19:45:00|6334.2|6331.2|6335.2|6332.2|6335.3|6332.3|6333.9|6330.9|153
1655754600000|2022-06-20 19:50:00|6335.3|6332.3|6335.2|6332.2|6336.3|6333.7|6334.8|6331.8|162
1655754900000|2022-06-20 19:55:00|6335.1|6332.1|6334.9|6331.9|6335.5|6332.5|6334.4|6331.4|133
1655755200000|2022-06-20 20:00:00|6335.1|6332.1|6333|6330|6335.1|6332.1|6332.6|6329.6|162
1655755500000|2022-06-20 20:05:00|6333.1|6330.1|6332.7|6329.7|6333.2|6330.2|6332.3|6329.3|101
1655755800000|2022-06-20 20:10:00|6332.8|6329.8|6334.6|6331.6|6334.7|6331.7|6332.5|6329.5|103
1655756100000|2022-06-20 20:15:00|6334.5|6331.5|6335.3|6332.3|6336.8|6333.8|6334.5|6331.5|133
1655756400000|2022-06-20 20:20:00|6335.4|6332.4|6336|6333|6336.2|6333.2|6335.2|6332.2|101
1655756700000|2022-06-20 20:25:00|6336.3|6333.3|6333.8|6330.8|6336.4|6333.4|6333.8|6330.8|115
1655757000000|2022-06-20 20:30:00|6333.7|6330.7|6333.6|6330.6|6334.7|6331.7|6333.2|6330.2|133
1655757300000|2022-06-20 20:35:00|6333.4|6330.4|6333.5|6330.5|6333.9|6331.1|6332.4|6330.1|87
1655757600000|2022-06-20 20:40:00|6333.3|6330.3|6332.3|6329.3|6334.2|6330.8|6331.6|6328.6|112
1655757900000|2022-06-20 20:45:00|6331.9|6328.9|6333.4|6330.4|6334|6330.5|6331.9|6328.9|141
1655758200000|2022-06-20 20:50:00|6332.5|6329.5|6332.1|6329.1|6332.8|6329.5|6331.7|6328.3|144
1655758500000|2022-06-20 20:55:00|6332.7|6328.8|6337|6333|6338.8|6334.8|6331.9|6328.3|219
1655758800000|2022-06-20 21:00:00|6336.6|6332.6|6338.7|6334.7|6341.9|6337.9|6336.6|6332.6|40
1655759100000|2022-06-20 21:05:00|6340.2|6336.2|6338.1|6334.1|6342.4|6338.4|6332.2|6328.2|68
1655759400000|2022-06-20 21:10:00|6338.3|6334.3|6334.6|6330.6|6344.1|6340.1|6331.9|6327.9|264
1655759700000|2022-06-20 21:15:00|6334.5|6330.5|6335.9|6331.9|6336.9|6332.9|6334|6330|176
1655760000000|2022-06-20 21:20:00|6336|6332|6334|6330|6336.9|6332.9|6332.7|6328.7|142
1655760300000|2022-06-20 21:25:00|6335.1|6331.1|6332.4|6328.4|6336.9|6332.9|6329.2|6325.2|139
1655760600000|2022-06-20 21:30:00|6333|6329|6332.5|6328.5|6334.7|6330.7|6331.2|6327.2|209
1655760900000|2022-06-20 21:35:00|6330.1|6326.1|6331.3|6327.3|6333.4|6329.4|6329.9|6325.9|90
1655761200000|2022-06-20 21:40:00|6330.2|6326.2|6332.4|6328.4|6333.3|6329.5|6329.9|6325.9|116
1655761500000|2022-06-20 21:45:00|6332.9|6328.9|6335.1|6331.1|6335.6|6331.6|6331.3|6327.3|220
1655761800000|2022-06-20 21:50:00|6335|6331|6333.3|6329.3|6335.3|6331.3|6330.2|6326.2|435
1655762100000|2022-06-20 21:55:00|6333.8|6329.8|6331.8|6327.8|6336|6332|6330.2|6326.2|249
1655762400000|2022-06-20 22:00:00|6332|6328|6334|6331|6336.1|6332.1|6330.5|6326.5|307
1655762700000|2022-06-20 22:05:00|6334.1|6331.1|6333|6330|6334.7|6331.1|6332.1|6328.5|223
1655763000000|2022-06-20 22:10:00|6333.2|6330.2|6334.3|6331.3|6334.6|6331.4|6332.8|6329.1|148
1655763300000|2022-06-20 22:15:00|6334.2|6331.2|6335.7|6332.7|6335.8|6332.8|6333|6329.7|341
1655763600000|2022-06-20 22:20:00|6335.8|6332.8|6335.9|6332.4|6336.4|6333.4|6335|6331.6|166
1655763900000|2022-06-20 22:25:00|6335.6|6332.6|6335.5|6332|6336.6|6333.1|6333.8|6330.5|203
1655764200000|2022-06-20 22:30:00|6335.3|6332.3|6338|6334.5|6338.3|6335.3|6334.9|6331.7|186
1655764500000|2022-06-20 22:35:00|6337.8|6334.7|6336.8|6333.8|6338.2|6335.2|6336.2|6333|144
1655764800000|2022-06-20 22:40:00|6336.9|6333.9|6337.7|6334.7|6338.7|6335.7|6336.7|6333.6|177
1655765100000|2022-06-20 22:45:00|6337.5|6334.5|6336.8|6333.8|6338.1|6335.1|6336.1|6332.6|173
1655765400000|2022-06-20 22:50:00|6337|6334|6338|6335|6338.5|6335.5|6336.5|6332.9|183
1655765700000|2022-06-20 22:55:00|6337.8|6334.8|6336.6|6333.6|6338.5|6335.8|6336.2|6332.8|206
1655766000000|2022-06-20 23:00:00|6336.7|6333.7|6336.8|6333.8|6337.2|6334.7|6335.7|6332.7|130
1655766300000|2022-06-20 23:05:00|6336.7|6333.7|6335.9|6332.9|6336.9|6334.1|6335.4|6332.4|194
1655766600000|2022-06-20 23:10:00|6336.1|6333.1|6335.8|6332.8|6336.6|6333.7|6334.9|6331.9|266
1655766900000|2022-06-20 23:15:00|6335.7|6332.7|6334.7|6331.7|6336.8|6334.4|6334.6|6331.6|259
1655767200000|2022-06-20 23:20:00|6334.6|6331.6|6334.3|6331.3|6335.1|6332.5|6333|6330.7|236
1655767500000|2022-06-20 23:25:00|6333.8|6332|6333.6|6330.6|6334.7|6332.3|6332.2|6329.7|286
1655767800000|2022-06-20 23:30:00|6333.7|6330.7|6331.8|6330|6334.4|6331.8|6331.8|6329.4|303
1655768100000|2022-06-20 23:35:00|6331.9|6330.1|6333.5|6330.5|6333.7|6330.9|6331.5|6329.1|222
1655768400000|2022-06-20 23:40:00|6333.6|6330.6|6335.9|6332.9|6336.2|6333.4|6333|6330.5|347
1655768700000|2022-06-20 23:45:00|6335.8|6332.8|6339.2|6336.2|6340.3|6337.6|6335.7|6332.7|351
1655769000000|2022-06-20 23:50:00|6339.3|6336.3|6340.5|6337.5|6341|6338.3|6338.4|6335.9|233
1655769300000|2022-06-20 23:55:00|6339.9|6338.1|6336.5|6333.5|6341.4|6338.9|6336.2|6333.2|352
1655769600000|2022-06-21 00:00:00|6336.4|6333.4|6336.7|6334.9|6339.7|6337.5|6333.7|6331.9|539
1655769900000|2022-06-21 00:05:00|6336.8|6335|6335.5|6333.7|6336.8|6335|6333.5|6331.7|435
1655770200000|2022-06-21 00:10:00|6335.4|6333.6|6335|6333.2|6337.3|6334.9|6333.9|6331.8|398
1655770500000|2022-06-21 00:15:00|6334.9|6333.1|6335.6|6333.8|6337.3|6335.3|6333.1|6330.8|472
1655770800000|2022-06-21 00:20:00|6335.4|6333.6|6340.4|6338.6|6341.3|6339.3|6333.9|6332.1|525
1655771100000|2022-06-21 00:25:00|6340.3|6338.5|6342.4|6340.6|6343.7|6341.9|6339.6|6337.2|434
1655771400000|2022-06-21 00:30:00|6342.3|6340.5|6346.4|6344.6|6346.8|6345|6337.2|6335.4|587
1655771700000|2022-06-21 00:35:00|6346.6|6344.8|6339.5|6336.5|6346.7|6344.9|6338.8|6336.3|401
1655772000000|2022-06-21 00:40:00|6339.4|6336.4|6332.8|6329.8|6341.9|6339.2|6328.9|6326|629
1655772300000|2022-06-21 00:45:00|6333.1|6330.1|6337.4|6334.4|6337.7|6334.7|6332.5|6329.5|525
1655772600000|2022-06-21 00:50:00|6336.8|6333.8|6334.1|6332.3|6338.8|6336.1|6333.9|6331.8|544
1655772900000|2022-06-21 00:55:00|6335.4|6332.4|6337.7|6335.9|6340.1|6337.4|6332.7|6330.7|557
1655773200000|2022-06-21 01:00:00|6337.6|6335.8|6338.8|6335.8|6338.9|6337.1|6335.4|6333.1|519
1655773500000|2022-06-21 01:05:00|6338.5|6336.7|6341.6|6339.8|6342.3|6340.3|6338.1|6335.6|497
1655773800000|2022-06-21 01:10:00|6341.7|6339.9|6342.8|6341|6343.5|6341.4|6339.1|6337|501
1655774100000|2022-06-21 01:15:00|6342.9|6341.1|6344|6342.2|6344.7|6342.9|6339.7|6337.6|445
1655774400000|2022-06-21 01:20:00|6344.1|6342.3|6342.4|6340.6|6348.2|6345.8|6342.4|6339.8|516
1655774700000|2022-06-21 01:25:00|6342.5|6340.7|6340.3|6337.3|6343.7|6341.2|6340.2|6336.5|446
1655775000000|2022-06-21 01:30:00|6340.4|6337.4|6336|6333|6340.9|6337.9|6332|6329|582
1655775300000|2022-06-21 01:35:00|6336.1|6333.1|6338|6335|6338.5|6335.5|6334.3|6331.3|541
1655775600000|2022-06-21 01:40:00|6337.8|6334.8|6336|6334.2|6338|6336|6334.5|6332.1|518
1655775900000|2022-06-21 01:45:00|6336.1|6334.3|6338.4|6336.6|6339.6|6337.8|6333.3|6331.4|467
1655776200000|2022-06-21 01:50:00|6338.9|6335.9|6339.1|6336.1|6339.3|6337|6335.4|6332.9|492
1655776500000|2022-06-21 01:55:00|6338.5|6336.7|6338.3|6336.5|6339.9|6337.8|6335.9|6333.7|453
1655776800000|2022-06-21 02:00:00|6338.5|6336.7|6342.6|6340.8|6344.3|6342.3|6338.5|6336.7|505
1655777100000|2022-06-21 02:05:00|6342.5|6340.7|6340.4|6338.6|6343.5|6341.2|6340.1|6337.8|451
1655777400000|2022-06-21 02:10:00|6340.5|6338.7|6340.7|6338.9|6341.5|6339.3|6337.9|6335.8|393
1655777700000|2022-06-21 02:15:00|6340.8|6339|6338.2|6336.4|6341.4|6339|6338|6335.6|433
1655778000000|2022-06-21 02:20:00|6338.3|6336.5|6338.9|6337.1|6340.9|6339.1|6337.5|6335.1|425
1655778300000|2022-06-21 02:25:00|6339|6337.2|6342.2|6340.4|6342.3|6340.5|6339|6337.2|381
1655778600000|2022-06-21 02:30:00|6342.1|6340.3|6343.4|6341.6|6343.4|6341.6|6341.5|6339.2|292
1655778900000|2022-06-21 02:35:00|6343.2|6341.4|6342.7|6340.9|6344.3|6342|6340.2|6338.4|314
1655779200000|2022-06-21 02:40:00|6342.6|6340.8|6341.4|6339.6|6342.7|6340.9|6341|6339.2|361
1655779500000|2022-06-21 02:45:00|6341.3|6339.5|6341.1|6339.3|6343.2|6341.4|6340.7|6338.9|367
1655779800000|2022-06-21 02:50:00|6341|6339.2|6340.5|6338.7|6342.5|6340.7|6339.9|6338.1|288
1655780100000|2022-06-21 02:55:00|6340.1|6338.3|6340.1|6338.3|6340.4|6338.6|6338.9|6337.1|322
1655780400000|2022-06-21 03:00:00|6340|6338.2|6340.1|6338.3|6341.8|6340|6339.2|6337.4|374
1655780700000|2022-06-21 03:05:00|6340.3|6338.5|6340.3|6338.5|6341.1|6339.3|6338.6|6336.8|332
1655781000000|2022-06-21 03:10:00|6340.2|6338.4|6341.1|6339.3|6341.1|6339.3|6338.5|6336.7|358
1655781300000|2022-06-21 03:15:00|6341.2|6339.4|6343.1|6341.3|6343.9|6342.1|6341|6339.2|332
1655781600000|2022-06-21 03:20:00|6343.2|6341.4|6344.8|6343|6345.4|6343.6|6342.3|6340.5|345
1655781900000|2022-06-21 03:25:00|6344.7|6342.9|6344.6|6342.8|6345.4|6343.4|6343.7|6341.9|290
1655782200000|2022-06-21 03:30:00|6344.7|6342.9|6344.4|6342.6|6346.3|6344.5|6344.1|6342.3|345
1655782500000|2022-06-21 03:35:00|6344.5|6342.7|6342.7|6340.9|6344.5|6342.7|6341.7|6339.9|386
1655782800000|2022-06-21 03:40:00|6342.6|6340.8|6345.4|6343.6|6346.1|6344.3|6341.8|6340|365
1655783100000|2022-06-21 03:45:00|6345.5|6343.7|6344.5|6342.7|6345.9|6344.1|6343.7|6341.9|275
1655783400000|2022-06-21 03:50:00|6344.6|6342.8|6346.1|6344.3|6346.2|6344.4|6344.3|6342.5|326
1655783700000|2022-06-21 03:55:00|6346|6344.2|6347.1|6345.3|6347.8|6346|6344.9|6343.1|328
1655784000000|2022-06-21 04:00:00|6347|6345.2|6349.2|6347.4|6350|6348.2|6346.5|6344.6|295
1655784300000|2022-06-21 04:05:00|6349.1|6347.3|6345.9|6344.1|6349.6|6347.8|6345.3|6343.5|344
1655784600000|2022-06-21 04:10:00|6345.8|6344|6343.6|6341.8|6346.6|6344.7|6343.4|6341.6|307
1655784900000|2022-06-21 04:15:00|6343.5|6341.7|6342.9|6341.1|6344.1|6342.3|6342.4|6340.6|350
1655785200000|2022-06-21 04:20:00|6343|6341.2|6342.9|6341.1|6344.6|6342.8|6342.7|6340.9|298
1655785500000|2022-06-21 04:25:00|6342.8|6341|6341.4|6339.6|6343.9|6341.7|6341.1|6339.3|250
1655785800000|2022-06-21 04:30:00|6341.3|6339.5|6340.7|6338.9|6341.5|6339.7|6339.1|6337.3|267
1655786100000|2022-06-21 04:35:00|6340.9|6339.1|6338.2|6336.4|6341.1|6339.3|6338|6336.2|276
1655786400000|2022-06-21 04:40:00|6338.3|6336.5|6339.6|6337.8|6340.1|6338.3|6338|6336.2|227
1655786700000|2022-06-21 04:45:00|6339.5|6337.7|6337.1|6335.3|6340|6338.2|6336|6334.2|269
1655787000000|2022-06-21 04:50:00|6337.2|6335.4|6336.7|6334.9|6337.5|6335.7|6336.2|6334.4|321
1655787300000|2022-06-21 04:55:00|6336.6|6334.8|6333.4|6331.6|6336.7|6334.9|6332.7|6330.6|330
1655787600000|2022-06-21 05:00:00|6333.7|6331.9|6337.9|6336.1|6338.3|6336.5|6333.7|6331.9|403
1655787900000|2022-06-21 05:05:00|6337.8|6336|6337.3|6335.5|6337.8|6336|6334.6|6332.6|373
1655788200000|2022-06-21 05:10:00|6337.2|6335.4|6336.1|6334.3|6338.9|6336.8|6335|6332.9|379
1655788500000|2022-06-21 05:15:00|6336|6334.2|6336.1|6334.3|6337.2|6335.4|6335|6333.1|328
1655788800000|2022-06-21 05:20:00|6336|6334.2|6335.1|6333.3|6336|6334.2|6333.8|6332|336
1655789100000|2022-06-21 05:25:00|6335|6333.2|6330.8|6329|6335.6|6333.8|6330.2|6328.4|389
1655789400000|2022-06-21 05:30:00|6330.7|6328.9|6327.7|6325.9|6331.9|6329.6|6326.4|6324.4|409
1655789700000|2022-06-21 05:35:00|6327.8|6326|6325.8|6324|6328.5|6326.7|6324.9|6323|397
1655790000000|2022-06-21 05:40:00|6325.9|6324.1|6325.4|6323.6|6327|6325.2|6324.1|6322.3|347
1655790300000|2022-06-21 05:45:00|6325.3|6323.5|6324.2|6322.4|6325.7|6323.9|6323.1|6321.3|475
1655790600000|2022-06-21 05:50:00|6324.1|6322.3|6326.2|6324.4|6327.2|6325.4|6323.5|6321.3|488
1655790900000|2022-06-21 05:55:00|6326.3|6324.5|6327.4|6325.6|6328.5|6326.7|6325|6322.8|441
1655791200000|2022-06-21 06:00:00|6328.5|6325.5|6328.4|6326.6|6330.1|6327.7|6325.7|6323.9|525
1655791500000|2022-06-21 06:05:00|6328.5|6326.7|6325.4|6323.6|6329.1|6327.3|6325.3|6323.5|463
1655791800000|2022-06-21 06:10:00|6325.6|6323.8|6325.3|6323.5|6327.7|6325.9|6325|6323.2|405
1655792100000|2022-06-21 06:15:00|6325.4|6323.6|6325|6323.2|6326.6|6324.8|6323.9|6322.1|437
1655792400000|2022-06-21 06:20:00|6324.9|6323.1|6327.8|6326|6329.2|6327.4|6324.8|6323|395
1655792700000|2022-06-21 06:25:00|6327.9|6326.1|6331.7|6329.9|6332.5|6330.7|6327.3|6325.5|416
1655793000000|2022-06-21 06:30:00|6331.6|6329.8|6331.8|6330|6333.3|6331.5|6330.3|6328.5|467
1655793300000|2022-06-21 06:35:00|6331.9|6330.1|6335.3|6333.5|6335.3|6333.5|6331.5|6329.7|467
1655793600000|2022-06-21 06:40:00|6335.4|6333.6|6331.6|6329.8|6335.4|6333.6|6331.1|6329.3|468
1655793900000|2022-06-21 06:45:00|6331.5|6329.7|6333.6|6331.8|6333.8|6332|6329.5|6327.7|478
1655794200000|2022-06-21 06:50:00|6333.7|6331.9|6331.4|6329.6|6334.4|6332.6|6330.6|6328.8|435
1655794500000|2022-06-21 06:55:00|6331.3|6329.5|6336.1|6334.3|6336.3|6334.5|6329|6326.6|475
1655794800000|2022-06-21 07:00:00|6336|6334.2|6342|6340.2|6343.7|6341.8|6335.2|6333.4|568
1655795100000|2022-06-21 07:05:00|6342.1|6340.3|6345.5|6343.7|6348.2|6346.1|6341.6|6339.3|643
1655795400000|2022-06-21 07:10:00|6345.6|6343.8|6351.7|6348.7|6351.8|6349.5|6345.5|6343.2|470
1655795700000|2022-06-21 07:15:00|6351.8|6348.8|6356.8|6355|6357.1|6355.1|6351.4|6348.8|622
1655796000000|2022-06-21 07:20:00|6356.7|6354.9|6355.1|6353.3|6358.9|6356.7|6354.5|6352.6|523
1655796300000|2022-06-21 07:25:00|6355|6353.2|6355.3|6353.5|6356.5|6354.7|6354.2|6352.2|503
1655796600000|2022-06-21 07:30:00|6355.2|6353.4|6355.5|6353.7|6358.6|6356.3|6354.1|6352.3|508
1655796900000|2022-06-21 07:35:00|6355.6|6353.8|6359.2|6357.4|6361.2|6358.8|6354.7|6352.6|563
1655797200000|2022-06-21 07:40:00|6359.8|6356.8|6358.7|6356.9|6359.8|6357.6|6355.6|6353.4|569
1655797500000|2022-06-21 07:45:00|6358.6|6356.8|6359.2|6357.4|6360.2|6357.9|6356.1|6353.6|497
1655797800000|2022-06-21 07:50:00|6359.1|6357.3|6362.4|6359.4|6364.8|6362.6|6358.6|6356.5|555
1655798100000|2022-06-21 07:55:00|6362.3|6359.3|6358.8|6355.8|6363.5|6361.2|6357.3|6355.2|511
1655798400000|2022-06-21 08:00:00|6358.1|6356.3|6360.6|6358.8|6361.2|6359.2|6357|6354.7|477
1655798700000|2022-06-21 08:05:00|6360.5|6358.7|6361.6|6359.8|6364.6|6362.3|6360.2|6358.3|528
1655799000000|2022-06-21 08:10:00|6361.3|6359.5|6358.6|6356.8|6362.4|6360.4|6358.1|6355.9|525
1655799300000|2022-06-21 08:15:00|6359|6357.2|6362.7|6359.7|6363.5|6361.1|6356.4|6354.1|589
1655799600000|2022-06-21 08:20:00|6362.8|6359.8|6363.6|6361.8|6363.9|6362.1|6359.4|6357.6|456
1655799900000|2022-06-21 08:25:00|6363.7|6361.9|6358.5|6356.7|6364.5|6362.7|6358.1|6355.7|443
1655800200000|2022-06-21 08:30:00|6359|6356|6360.6|6357.6|6361|6358.9|6357.3|6354.7|510
1655800500000|2022-06-21 08:35:00|6360.2|6358.4|6358.6|6356.8|6362.4|6360.2|6357.6|6355.8|518
1655800800000|2022-06-21 08:40:00|6358.5|6356.7|6361.5|6359.7|6362.8|6361|6357.9|6355.6|514
1655801100000|2022-06-21 08:45:00|6361.7|6359.9|6357.4|6355.6|6362.6|6360.6|6357.4|6355.2|437
1655801400000|2022-06-21 08:50:00|6357.2|6355.4|6361.2|6359.4|6361.4|6359.6|6356.7|6354.4|433
1655801700000|2022-06-21 08:55:00|6361.1|6359.3|6363.3|6360.3|6363.3|6361.1|6358.8|6356.6|470
1655802000000|2022-06-21 09:00:00|6362.7|6360.9|6361.1|6359.3|6364.2|6361.6|6360.1|6357.8|466
1655802300000|2022-06-21 09:05:00|6361.2|6359.4|6363.7|6361.9|6363.7|6361.9|6358.9|6357.1|413
1655802600000|2022-06-21 09:10:00|6363.6|6361.8|6358.3|6356.5|6364.1|6362.1|6357.8|6355.4|400
1655802900000|2022-06-21 09:15:00|6358.2|6356.4|6360.1|6357.1|6360.8|6358.5|6357.2|6354.6|485
1655803200000|2022-06-21 09:20:00|6360.2|6357.2|6360.8|6359|6362.4|6360.6|6359|6357.1|373
1655803500000|2022-06-21 09:25:00|6361|6359.2|6359.5|6357.7|6361.4|6359.6|6358.2|6356.4|396
1655803800000|2022-06-21 09:30:00|6359.4|6357.6|6358.8|6357|6359.9|6357.8|6357|6355.2|381
1655804100000|2022-06-21 09:35:00|6358.9|6357.1|6357.5|6355.7|6360.4|6358.6|6357|6355.1|375
1655804400000|2022-06-21 09:40:00|6357.6|6355.8|6356.7|6354.9|6359.4|6357|6355.8|6354|368
1655804700000|2022-06-21 09:45:00|6356.8|6355|6355.1|6353.3|6357.8|6356|6354.7|6352.9|298
1655805000000|2022-06-21 09:50:00|6355.2|6353.4|6353.6|6351.8|6356.4|6354.6|6353.3|6351.5|330
1655805300000|2022-06-21 09:55:00|6353.5|6351.7|6351.1|6349.3|6353.5|6351.7|6350.4|6348.6|389
1655805600000|2022-06-21 10:00:00|6351|6349.2|6346|6344.2|6351.7|6349.5|6345.9|6343.4|376
1655805900000|2022-06-21 10:05:00|6346.1|6344.3|6349.2|6347.4|6350.3|6348.5|6345.1|6342.9|464
1655806200000|2022-06-21 10:10:00|6349.1|6347.3|6349.2|6347.4|6349.9|6348.1|6345.9|6343.7|398
1655806500000|2022-06-21 10:15:00|6349.1|6347.3|6348|6346.2|6350|6348.2|6348|6346.2|429
1655806800000|2022-06-21 10:20:00|6347.9|6346.1|6345.1|6343.3|6348.7|6346.9|6344.8|6342.5|396
1655807100000|2022-06-21 10:25:00|6345.5|6342.5|6346.4|6344.6|6346.9|6344.7|6344.8|6342.5|349
1655807400000|2022-06-21 10:30:00|6347|6344|6345.9|6344.1|6347.6|6345.6|6345.3|6343.4|361
1655807700000|2022-06-21 10:35:00|6345.8|6344|6344|6342.2|6346|6344.2|6343|6341.1|376
1655808000000|2022-06-21 10:40:00|6344.1|6342.3|6342.2|6340.4|6344.2|6342.3|6341.4|6339.3|361
1655808300000|2022-06-21 10:45:00|6342.3|6340.5|6341.3|6339.5|6342.9|6341.1|6341.2|6339.4|241
1655808600000|2022-06-21 10:50:00|6341.2|6339.4|6339.8|6336.8|6342.8|6340.4|6339|6336.6|374
1655808900000|2022-06-21 10:55:00|6339.9|6336.9|6334.4|6331.4|6340|6337.7|6332.7|6330.4|568
1655809200000|2022-06-21 11:00:00|6333.5|6331.7|6332.5|6330.7|6335.3|6333.2|6332.4|6330|435
1655809500000|2022-06-21 11:05:00|6332.6|6330.8|6328|6326.2|6332.9|6331.1|6327.8|6325.5|560
1655809800000|2022-06-21 11:10:00|6328.1|6326.3|6329.8|6328|6332.6|6330.2|6327.7|6325.3|452
1655810100000|2022-06-21 11:15:00|6329.7|6327.9|6330.3|6328.5|6330.6|6328.8|6326.9|6324.5|496
1655810400000|2022-06-21 11:20:00|6330.4|6328.6|6329.4|6327.6|6331|6328.7|6327.1|6325|463
1655810700000|2022-06-21 11:25:00|6329.5|6327.7|6331.4|6329.6|6332.2|6330.1|6328|6326.2|406
1655811000000|2022-06-21 11:30:00|6331.6|6329.8|6332.7|6330.9|6332.7|6330.9|6329.7|6327.9|389
1655811300000|2022-06-21 11:35:00|6332.8|6331|6333.1|6331.3|6334.2|6331.8|6331.5|6329.1|460
1655811600000|2022-06-21 11:40:00|6333.2|6331.4|6331|6329.2|6333.8|6331.5|6327.9|6325.6|432
1655811900000|2022-06-21 11:45:00|6330.9|6329.1|6325.5|6323.7|6332.4|6330.6|6325|6323.2|471
1655812200000|2022-06-21 11:50:00|6325.2|6323.4|6320.5|6318.7|6325.4|6323.6|6318.9|6316.9|567
1655812500000|2022-06-21 11:55:00|6320.6|6318.8|6326.7|6323.7|6326.7|6324.1|6320.5|6318.2|516
1655812800000|2022-06-21 12:00:00|6326.8|6323.8|6325.1|6323.3|6327.6|6325.2|6323.4|6321.6|468
1655813100000|2022-06-21 12:05:00|6325|6323.2|6327|6325.2|6330.4|6328.6|6325|6323.2|456
1655813400000|2022-06-21 12:10:00|6326.9|6325.1|6328.6|6326.8|6329.7|6327.9|6326.8|6325|461
1655813700000|2022-06-21 12:15:00|6328.4|6326.6|6331.2|6329.4|6332.4|6330.6|6328.4|6326.6|471
1655814000000|2022-06-21 12:20:00|6331.1|6329.3|6334.3|6332.5|6336|6333.7|6331.1|6328.7|506
1655814300000|2022-06-21 12:25:00|6334.4|6332.6|6332.3|6330.5|6336.4|6334.3|6332.1|6329.9|475
1655814600000|2022-06-21 12:30:00|6332.8|6329.8|6335.1|6333.3|6339.8|6337.8|6332.5|6329.7|538
1655814900000|2022-06-21 12:35:00|6335.2|6333.4|6329.9|6328.1|6336.6|6334.3|6328.6|6326.3|644
1655815200000|2022-06-21 12:40:00|6330|6328.2|6327.9|6326.1|6331.4|6329.6|6327.1|6324.7|581
1655815500000|2022-06-21 12:45:00|6327.8|6326|6330|6328.2|6331.9|6329.6|6327.8|6326|522
1655815800000|2022-06-21 12:50:00|6330.1|6328.3|6329.7|6327.9|6333.9|6332.1|6328.6|6326.2|560
1655816100000|2022-06-21 12:55:00|6329.6|6327.8|6327.4|6324.4|6331.5|6329.7|6324.2|6322.4|529
1655816400000|2022-06-21 13:00:00|6326.9|6325.1|6332.7|6329.7|6332.7|6330.5|6325.9|6324.1|585
1655816700000|2022-06-21 13:05:00|6332.3|6330.5|6337.8|6336|6339.3|6337.5|6331.6|6329.8|574
1655817000000|2022-06-21 13:10:00|6337.1|6335.3|6334.5|6332.7|6338.5|6336.7|6332.5|6330|631
1655817300000|2022-06-21 13:15:00|6334.4|6332.6|6334.6|6332.8|6336.4|6334.6|6332.4|6329.8|571
1655817600000|2022-06-21 13:20:00|6334.8|6333|6338.6|6336.8|6338.8|6337|6332.6|6330.3|498
1655817900000|2022-06-21 13:25:00|6338.5|6336.7|6337.5|6335.7|6339|6336.7|6335.3|6332.9|595
1655818200000|2022-06-21 13:30:00|6337.6|6335.8|6338.1|6336.3|6341.3|6339.2|6335.8|6333.2|682
1655818500000|2022-06-21 13:35:00|6338|6336.2|6341.8|6340|6343.6|6341.3|6336.8|6334.6|678
1655818800000|2022-06-21 13:40:00|6341.7|6339.9|6345.3|6343.5|6346.6|6344.7|6341.5|6339.7|579
1655819100000|2022-06-21 13:45:00|6345.2|6343.4|6343.1|6341.3|6347.8|6346|6342|6340.2|643
1655819400000|2022-06-21 13:50:00|6343.2|6341.4|6345.2|6343.4|6347|6344.8|6340.2|6338.4|612
1655819700000|2022-06-21 13:55:00|6345.1|6343.3|6345.7|6342.7|6348.1|6346.2|6343.4|6341|554
1655820000000|2022-06-21 14:00:00|6345.4|6342.4|6342.8|6341|6346.6|6344.3|6340.8|6339|659
1655820300000|2022-06-21 14:05:00|6342.7|6340.9|6340.6|6338.8|6345.5|6343.7|6339.2|6336.8|715
1655820600000|2022-06-21 14:10:00|6340.7|6338.9|6336.6|6334.8|6341.2|6338.9|6335.9|6334.1|678
1655820900000|2022-06-21 14:15:00|6336.7|6334.9|6341|6339.2|6342.2|6340.2|6336.4|6334.6|623
1655821200000|2022-06-21 14:20:00|6341.3|6339.5|6337|6335.2|6341.8|6339.5|6337|6335|594
1655821500000|2022-06-21 14:25:00|6336.9|6335.1|6338.8|6337|6339.2|6337.4|6333.9|6332.1|603
1655821800000|2022-06-21 14:30:00|6338.9|6337.1|6340.5|6338.7|6341.5|6339.4|6338|6336.2|582
1655822100000|2022-06-21 14:35:00|6340.4|6338.6|6346.6|6344.8|6347.6|6345.3|6340.1|6338.3|586
1655822400000|2022-06-21 14:40:00|6346.5|6344.7|6348.3|6346.5|6351|6349.1|6346.5|6344.3|536
1655822700000|2022-06-21 14:45:00|6348.6|6346.8|6348.9|6347.1|6352.1|6350.3|6348.1|6346.2|565
1655823000000|2022-06-21 14:50:00|6349|6347.2|6348.4|6346.6|6350.5|6348.5|6346.2|6344.4|574
1655823300000|2022-06-21 14:55:00|6348.5|6346.7|6348.4|6346.6|6350|6348.2|6348.1|6346.3|521
1655823600000|2022-06-21 15:00:00|6348.6|6346.8|6350.3|6348.5|6351.5|6349.7|6348.5|6346.7|428
1655823900000|2022-06-21 15:05:00|6350.2|6348.4|6346.2|6344.4|6350.6|6348.8|6346.1|6344.3|460
1655824200000|2022-06-21 15:10:00|6346.1|6344.3|6347.6|6345.8|6348.2|6345.8|6344.2|6342.3|531
1655824500000|2022-06-21 15:15:00|6347.5|6345.7|6347.6|6345.8|6349.3|6347.5|6346.4|6343.8|509
1655824800000|2022-06-21 15:20:00|6347.8|6346|6347.8|6346|6349.5|6347.7|6346.8|6345|421
1655825100000|2022-06-21 15:25:00|6347.9|6346.1|6349.8|6348|6350.3|6348.5|6347.1|6345.3|427
1655825400000|2022-06-21 15:30:00|6349.7|6347.9|6352.9|6351.1|6354.7|6352.9|6348.2|6346.4|476
1655825700000|2022-06-21 15:35:00|6352.8|6351|6344.2|6342.4|6352.9|6351.1|6344.2|6342.4|470
1655826000000|2022-06-21 15:40:00|6344.3|6342.5|6347|6344|6349|6346.6|6343.3|6341.5|556
1655826300000|2022-06-21 15:45:00|6346.3|6344.5|6346.9|6345.1|6347.5|6345.7|6344.1|6341.8|569
1655826600000|2022-06-21 15:50:00|6347|6345.2|6347.4|6345.6|6348.4|6346.6|6345.9|6344.1|476
1655826900000|2022-06-21 15:55:00|6347.5|6345.7|6345.8|6344|6348|6346.2|6345.4|6343.6|418
1655827200000|2022-06-21 16:00:00|6345.5|6343.7|6340.1|6338.3|6346.8|6344.6|6339.7|6337.8|530
1655827500000|2022-06-21 16:05:00|6340.2|6338.4|6338.8|6337|6341.8|6340|6338.4|6336.6|452
1655827800000|2022-06-21 16:10:00|6338.4|6336.6|6334|6332.2|6339.1|6337.3|6332.8|6331|555
1655828100000|2022-06-21 16:15:00|6333.9|6332.1|6334.5|6332.7|6335|6333.2|6332.9|6331.1|481
1655828400000|2022-06-21 16:20:00|6334.6|6332.8|6336.1|6334.3|6337.3|6335.5|6334.2|6332.4|483
1655828700000|2022-06-21 16:25:00|6336.2|6334.4|6336.5|6334.7|6338.3|6336.5|6333.6|6331.8|460
1655829000000|2022-06-21 16:30:00|6336.4|6334.6|6335.7|6333.9|6336.7|6334.9|6333.1|6331.3|401
1655829300000|2022-06-21 16:35:00|6335.6|6333.8|6338.9|6337.1|6340|6338.2|6335.6|6333.8|456
1655829600000|2022-06-21 16:40:00|6338.8|6337|6339.5|6337.7|6339.9|6338.1|6336.8|6335|384
1655829900000|2022-06-21 16:45:00|6339.4|6337.6|6339.7|6337.9|6339.9|6338.1|6337.2|6335.4|382
1655830200000|2022-06-21 16:50:00|6339.9|6338.1|6341.9|6340.1|6342.7|6340.9|6339.6|6337.8|391
1655830500000|2022-06-21 16:55:00|6341.8|6340|6340.7|6338.9|6342.8|6341|6340.4|6338.6|380
1655830800000|2022-06-21 17:00:00|6340.8|6339|6339.9|6338.1|6340.8|6339|6337.9|6336.1|383
1655831100000|2022-06-21 17:05:00|6339.8|6338|6337.9|6336.1|6339.9|6338.1|6336.4|6334.6|347
1655831400000|2022-06-21 17:10:00|6337.8|6336|6342.2|6340.4|6342.5|6340.7|6336.2|6334.4|360
1655831700000|2022-06-21 17:15:00|6342.3|6340.5|6341.8|6340|6343.6|6341.8|6341.4|6339.6|362
1655832000000|2022-06-21 17:20:00|6341.9|6340.1|6340.6|6338.8|6342.9|6341.1|6340|6338.2|282
1655832300000|2022-06-21 17:25:00|6340.8|6339|6337|6335.2|6340.8|6339|6336.9|6335.1|305
1655832600000|2022-06-21 17:30:00|6336.9|6335.1|6338.7|6336.9|6339.6|6337.8|6336.8|6335|304
1655832900000|2022-06-21 17:35:00|6338.8|6337|6336.4|6334.6|6340.5|6338.7|6336.3|6334.5|336
1655833200000|2022-06-21 17:40:00|6336.3|6334.5|6335.4|6333.6|6336.5|6334.7|6333.5|6331.7|379
1655833500000|2022-06-21 17:45:00|6335.5|6333.7|6339.1|6337.3|6339.5|6337.7|6334.3|6332.5|353
1655833800000|2022-06-21 17:50:00|6339|6337.2|6338|6336.2|6340.6|6338.8|6338|6336.2|366
1655834100000|2022-06-21 17:55:00|6338.1|6336.3|6338.1|6336.3|6338.6|6336.8|6337.1|6335.3|340
1655834400000|2022-06-21 18:00:00|6338|6336.2|6337.1|6335.3|6338.1|6336.3|6336.2|6334.4|351
1655834700000|2022-06-21 18:05:00|6337|6335.2|6337.8|6336|6339.8|6338|6337|6335.2|380
1655835000000|2022-06-21 18:10:00|6337.7|6335.9|6336.2|6334.4|6338.6|6336.8|6335.8|6334|395
1655835300000|2022-06-21 18:15:00|6336.3|6334.5|6337.4|6335.6|6338.7|6336.9|6334.8|6333|374
1655835600000|2022-06-21 18:20:00|6337.5|6335.7|6337.8|6336|6339.1|6337.3|6335.8|6334|357
1655835900000|2022-06-21 18:25:00|6337.9|6336.1|6337.5|6335.7|6337.9|6336.1|6336.4|6334.6|343
1655836200000|2022-06-21 18:30:00|6337.8|6336|6339.3|6337.5|6340.4|6338.6|6337.8|6336|377
1655836500000|2022-06-21 18:35:00|6339.4|6337.6|6335.8|6334|6339.4|6337.6|6334.9|6333.1|329
1655836800000|2022-06-21 18:40:00|6335.9|6334.1|6337.7|6335.9|6338.3|6336.5|6335.5|6333.7|386
1655837100000|2022-06-21 18:45:00|6337.6|6335.8|6332.5|6330.7|6337.6|6335.8|6332.3|6330.5|428
1655837400000|2022-06-21 18:50:00|6332.4|6330.6|6338.2|6336.4|6338.5|6336.7|6332.2|6330.4|435
1655837700000|2022-06-21 18:55:00|6338.4|6336.6|6336.9|6333.9|6338.8|6337|6336.2|6333.9|422
1655838000000|2022-06-21 19:00:00|6336.3|6334.5|6336.9|6335.1|6337.5|6335.7|6335.2|6333.4|357
1655838300000|2022-06-21 19:05:00|6337|6335.2|6336.9|6335.1|6338.2|6336.4|6335.7|6333.9|278
1655838600000|2022-06-21 19:10:00|6336.8|6335|6338.1|6336.3|6339.3|6337.5|6336.8|6335|384
1655838900000|2022-06-21 19:15:00|6338.2|6336.4|6336.8|6335|6338.7|6336.9|6335.7|6333.9|411
1655839200000|2022-06-21 19:20:00|6336.9|6335.1|6334.9|6333.1|6337.1|6335.3|6333.9|6332.1|286
1655839500000|2022-06-21 19:25:00|6334.8|6333|6336|6334.2|6336.2|6334.4|6333.7|6331.9|355
1655839800000|2022-06-21 19:30:00|6336.3|6334.5|6335.8|6334|6337|6335.2|6335|6333.2|342
1655840100000|2022-06-21 19:35:00|6336|6334.2|6333.4|6331.6|6336.1|6334.3|6333.3|6331.5|333
1655840400000|2022-06-21 19:40:00|6333.5|6331.7|6330.7|6328.9|6333.7|6331.8|6330.5|6328.2|271
1655840700000|2022-06-21 19:45:00|6330.8|6329|6328.7|6326.9|6330.9|6329.1|6328.7|6326.9|278
1655841000000|2022-06-21 19:50:00|6328.9|6327.1|6331.5|6329.7|6333.9|6332.1|6328.9|6327.1|348
1655841300000|2022-06-21 19:55:00|6331.7|6329.9|6329.7|6327.9|6331.7|6329.9|6328.3|6326.5|322
1655841600000|2022-06-21 20:00:00|6329.6|6327.8|6328.7|6326.9|6330.6|6328.8|6328.1|6326.3|268
1655841900000|2022-06-21 20:05:00|6328.8|6327|6329.7|6327.9|6329.9|6328.1|6328.7|6326.9|230
1655842200000|2022-06-21 20:10:00|6329.8|6328|6330.7|6328.9|6331.4|6329.2|6329.6|6327.8|208
1655842500000|2022-06-21 20:15:00|6330.8|6329|6332.2|6330.4|6332.6|6330.8|6330.7|6328.9|165
1655842800000|2022-06-21 20:20:00|6332.1|6330.3|6331.5|6329.7|6332.9|6331.1|6331.4|6329.6|195
1655843100000|2022-06-21 20:25:00|6331.4|6329.6|6332.9|6331.1|6332.9|6331.1|6331.2|6329.4|167
1655843400000|2022-06-21 20:30:00|6333|6331.2|6333|6331.2|6333.7|6331.5|6332.7|6330.4|192
1655843700000|2022-06-21 20:35:00|6333.1|6331.3|6334.1|6332.3|6334.3|6332.5|6332.9|6330.6|238
1655844000000|2022-06-21 20:40:00|6334.3|6332.5|6334.2|6332.4|6334.6|6332.8|6334|6332.2|289
1655844300000|2022-06-21 20:45:00|6334.1|6332.3|6333.3|6330.3|6334.8|6332.6|6332.2|6329.7|156
1655844600000|2022-06-21 20:50:00|6333.4|6330.4|6335.3|6332.3|6335.9|6333.4|6333.3|6330.4|152
1655844900000|2022-06-21 20:55:00|6335.4|6332.4|6338.8|6334.8|6338.8|6334.8|6326.5|6322.5|230
1655845200000|2022-06-21 21:00:00|6328.8|6324.8|6337.4|6333.4|6339.4|6335.4|6328.8|6324.8|74
1655845500000|2022-06-21 21:05:00|6337.3|6333.3|6333.1|6329.1|6337.6|6333.6|6329.1|6325.1|153
1655845800000|2022-06-21 21:10:00|6331.5|6327.5|6332.1|6328.1|6335.6|6331.6|6330|6326|183
1655846100000|2022-06-21 21:15:00|6331.6|6327.6|6335|6331|6335.6|6331.6|6331.2|6327.2|172
1655846400000|2022-06-21 21:20:00|6334.9|6330.9|6332.2|6328.2|6335|6331|6331.4|6327.4|174
1655846700000|2022-06-21 21:25:00|6331.5|6327.5|6333|6329|6333.7|6329.7|6327.1|6323.1|116
1655847000000|2022-06-21 21:30:00|6333.4|6329.4|6333.1|6329.1|6334.3|6330.3|6327.3|6323.3|247
1655847300000|2022-06-21 21:35:00|6333.2|6329.2|6334.1|6330.1|6335.2|6331.2|6322.6|6318.6|298
1655847600000|2022-06-21 21:40:00|6334.4|6330.4|6334.8|6330.8|6335.8|6331.8|6333.8|6329.8|143
1655847900000|2022-06-21 21:45:00|6335|6331|6335.1|6331.2|6335.1|6331.2|6334.5|6330.7|57
1655848200000|2022-06-21 21:50:00|6334.9|6330.9|6335|6331|6335.2|6331.3|6334.3|6330.3|75
1655848500000|2022-06-21 21:55:00|6334.8|6330.8|6334.9|6330.9|6335.7|6331.7|6334|6330.7|82
1655848800000|2022-06-21 22:00:00|6335|6331|6332.8|6329.8|6336.5|6332.5|6332.8|6329.4|183
1655849100000|2022-06-21 22:05:00|6333.2|6329.3|6332|6328.5|6333.5|6329.8|6331.2|6327.7|201
1655849400000|2022-06-21 22:10:00|6332.1|6328.8|6331|6328|6332.4|6328.8|6330.5|6327.5|144
1655849700000|2022-06-21 22:15:00|6330.9|6327.9|6330.8|6327.8|6331.6|6328.1|6328.4|6325|230
1655850000000|2022-06-21 22:20:00|6331|6327.5|6331.7|6328.7|6332.5|6329|6329.4|6326.3|216
1655850300000|2022-06-21 22:25:00|6331.6|6328.6|6331.4|6328.4|6331.7|6328.6|6330.9|6327.7|163
1655850600000|2022-06-21 22:30:00|6331.3|6328.3|6331.5|6328.5|6332.1|6329.1|6330.5|6327.4|206
1655850900000|2022-06-21 22:35:00|6331.6|6328.4|6332.1|6329.1|6332.7|6329.7|6330.3|6327.3|139
1655851200000|2022-06-21 22:40:00|6331.9|6328.9|6331.8|6327.8|6332.4|6329.3|6330.7|6327.6|177
1655851500000|2022-06-21 22:45:00|6331.7|6327.9|6331.7|6328.7|6332.2|6329.2|6330.2|6327.2|167
1655851800000|2022-06-21 22:50:00|6331.9|6328.9|6332.6|6329.6|6333.1|6329.8|6330.7|6327.7|132
1655852100000|2022-06-21 22:55:00|6332.7|6329.8|6333.2|6330.2|6333.5|6330.6|6331.6|6328.6|124
1655852400000|2022-06-21 23:00:00|6333|6330|6329.7|6326.7|6333|6330|6328.8|6325.8|223
1655852700000|2022-06-21 23:05:00|6328.9|6325.9|6326|6323|6329|6326|6324.4|6321.4|384
1655853000000|2022-06-21 23:10:00|6325.9|6322.9|6323.8|6320.8|6326.1|6323.1|6322.1|6319.1|432
1655853300000|2022-06-21 23:15:00|6324.5|6321.5|6323.7|6320.7|6324.8|6322|6323.2|6320.5|354
1655853600000|2022-06-21 23:20:00|6323.6|6320.6|6324.9|6321.9|6325.6|6322.8|6322.6|6320.3|368
1655853900000|2022-06-21 23:25:00|6324.2|6322.4|6321.7|6319.9|6325.4|6323|6320.5|6318|441
1655854200000|2022-06-21 23:30:00|6321.6|6319.8|6321.9|6320.1|6323.8|6321.5|6321.5|6318.9|408
1655854500000|2022-06-21 23:35:00|6322.2|6320.4|6318.5|6316.7|6322.8|6320.7|6317.2|6315.1|402
1655854800000|2022-06-21 23:40:00|6318.4|6316.6|6315.4|6312.4|6318.6|6316.8|6313.9|6311.7|410
1655855100000|2022-06-21 23:45:00|6315.5|6312.5|6318.4|6315.4|6318.6|6316.2|6314.6|6312.3|309
1655855400000|2022-06-21 23:50:00|6318.3|6315.3|6321.5|6318.5|6322.6|6320.1|6317.9|6315.1|389
1655855700000|2022-06-21 23:55:00|6321.2|6319.4|6315.7|6312.7|6322.1|6320.1|6314.7|6312.2|387
1655856000000|2022-06-22 00:00:00|6316.3|6313.3|6315.1|6313.3|6319.2|6316.8|6314.7|6312.5|572
1655856300000|2022-06-22 00:05:00|6315|6313.2|6312.8|6309.8|6316.1|6314.3|6310.8|6308.4|539
1655856600000|2022-06-22 00:10:00|6312.7|6309.7|6305.8|6304|6313.3|6310.9|6304.9|6302.6|452
1655856900000|2022-06-22 00:15:00|6305.7|6303.9|6308.8|6307|6311.2|6308.8|6304.5|6302|472
1655857200000|2022-06-22 00:20:00|6309|6307.2|6311.2|6308.2|6312.4|6310.6|6309|6307.2|401
1655857500000|2022-06-22 00:25:00|6311.3|6308.3|6313.4|6310.4|6313.5|6311.4|6310.5|6308.3|490
1655857800000|2022-06-22 00:30:00|6313.5|6310.5|6308.4|6305.4|6313.6|6311.4|6307.6|6305.3|438
1655858100000|2022-06-22 00:35:00|6307.8|6306|6307.2|6305.4|6311.4|6309.3|6307.2|6305.4|419
1655858400000|2022-06-22 00:40:00|6307.3|6305.5|6304.9|6303.1|6307.3|6305.5|6303.1|6301.3|411
1655858700000|2022-06-22 00:45:00|6305|6303.2|6304.2|6302.4|6306.8|6305|6303.4|6301.5|421
1655859000000|2022-06-22 00:50:00|6304.3|6302.5|6297.7|6295.9|6304.7|6302.9|6296.5|6294.4|474
1655859300000|2022-06-22 00:55:00|6297.6|6295.8|6299.3|6297.5|6300.4|6298.6|6297|6295.2|412
1655859600000|2022-06-22 01:00:00|6299.4|6297.6|6297.7|6295.9|6300.4|6298.6|6297.1|6295.3|461
1655859900000|2022-06-22 01:05:00|6297.6|6295.8|6302.2|6300.4|6302.6|6300.8|6297.1|6295.3|380
1655860200000|2022-06-22 01:10:00|6302.3|6300.5|6300.8|6299|6304.7|6302.9|6300.6|6298.3|427
1655860500000|2022-06-22 01:15:00|6300.9|6299.1|6301.4|6299.6|6303.3|6301.5|6298.6|6296.8|427
1655860800000|2022-06-22 01:20:00|6301.3|6299.5|6302.6|6300.8|6305|6303.2|6301.1|6299.3|426
1655861100000|2022-06-22 01:25:00|6302.5|6300.7|6302.7|6300.9|6304.4|6302.5|6302.1|6300.2|430
1655861400000|2022-06-22 01:30:00|6302.6|6300.8|6294.8|6293|6304.2|6302.4|6294.4|6292.6|532
1655861700000|2022-06-22 01:35:00|6295|6293.2|6294.3|6292.5|6296.8|6294.9|6293.1|6291.3|488
1655862000000|2022-06-22 01:40:00|6294.1|6292.3|6292.8|6291|6295.7|6293.2|6291.5|6289.4|491
1655862300000|2022-06-22 01:45:00|6292.6|6290.8|6293.2|6291.4|6294.7|6292.9|6291.2|6289.4|506
1655862600000|2022-06-22 01:50:00|6293.4|6291.6|6293.3|6291.5|6294.6|6292.8|6291.7|6289.9|476
1655862900000|2022-06-22 01:55:00|6293.4|6291.6|6295.1|6293.3|6295.3|6293.4|6293|6291.1|456
1655863200000|2022-06-22 02:00:00|6295|6293.2|6295.6|6293.8|6297.6|6295.8|6294.9|6293.1|510
1655863500000|2022-06-22 02:05:00|6295.7|6293.9|6291.7|6289.9|6296.3|6294.5|6291.4|6289.6|388
1655863800000|2022-06-22 02:10:00|6291.8|6290|6291|6289.2|6293|6291.2|6290.9|6289.1|385
1655864100000|2022-06-22 02:15:00|6290.9|6289.1|6287.8|6286|6291.5|6289.4|6287.5|6285.7|406
1655864400000|2022-06-22 02:20:00|6287.9|6286.1|6289.1|6287.3|6290|6288.2|6287.3|6285.5|382
1655864700000|2022-06-22 02:25:00|6289.2|6287.4|6291.3|6289.5|6291.5|6289.7|6288.4|6286.6|418
1655865000000|2022-06-22 02:30:00|6291.4|6289.6|6287.4|6285.6|6291.8|6290|6287.4|6285.6|375
1655865300000|2022-06-22 02:35:00|6286.8|6285|6285.2|6283.4|6289.3|6287.5|6284.2|6282.4|412
1655865600000|2022-06-22 02:40:00|6285.3|6283.5|6284.9|6283.1|6286.9|6284.5|6283.4|6281.1|550
1655865900000|2022-06-22 02:45:00|6284.7|6282.9|6285.9|6284.1|6287|6284.6|6283.5|6281.2|527
1655866200000|2022-06-22 02:50:00|6285.6|6283.8|6282.3|6280.5|6286.7|6284.4|6282.2|6280.4|413
1655866500000|2022-06-22 02:55:00|6282.4|6280.6|6280.3|6278.5|6282.4|6280.6|6276.8|6275|499
1655866800000|2022-06-22 03:00:00|6280.4|6278.6|6275.5|6273.7|6281.5|6279.7|6275.1|6273.3|402
1655867100000|2022-06-22 03:05:00|6275.6|6273.8|6278.6|6276.8|6278.8|6277|6275.4|6273.6|439
1655867400000|2022-06-22 03:10:00|6278.7|6276.9|6275.8|6272.8|6278.8|6277|6274.5|6272.1|442
1655867700000|2022-06-22 03:15:00|6275.9|6272.9|6277.1|6275.3|6277.5|6275.7|6274|6271.7|431
1655868000000|2022-06-22 03:20:00|6277|6275.2|6272|6270.2|6278.3|6276.5|6271.3|6269.4|427
1655868300000|2022-06-22 03:25:00|6272.1|6270.3|6272.4|6270.6|6273.6|6271.3|6271|6268.6|460
1655868600000|2022-06-22 03:30:00|6272.3|6270.5|6274.6|6271.6|6274.9|6272.5|6271.7|6269.9|408
1655868900000|2022-06-22 03:35:00|6274.5|6271.5|6275.4|6273.6|6276.7|6274.5|6273.2|6271.1|335
1655869200000|2022-06-22 03:40:00|6275.7|6273.9|6274.1|6272.3|6276.1|6274.3|6273.8|6272|325
1655869500000|2022-06-22 03:45:00|6274.2|6272.4|6273.1|6271.3|6274.6|6272.8|6272|6270.2|395
1655869800000|2022-06-22 03:50:00|6273.2|6271.4|6271.6|6269.8|6273.7|6271.9|6270.8|6269|396
1655870100000|2022-06-22 03:55:00|6271.5|6269.7|6271.9|6270.1|6273.6|6271.2|6271|6269|270
1655870400000|2022-06-22 04:00:00|6271.8|6270|6272.8|6271|6273.9|6272.1|6271.3|6269.5|276
1655870700000|2022-06-22 04:05:00|6272.7|6270.9|6274|6272.2|6274.7|6272.3|6271.7|6269.9|275
1655871000000|2022-06-22 04:10:00|6274.1|6272.3|6274.4|6272.6|6276.1|6274.3|6272.7|6270.9|329
1655871300000|2022-06-22 04:15:00|6274.3|6272.5|6272.3|6270.5|6275.3|6273.5|6272.1|6270.3|327
1655871600000|2022-06-22 04:20:00|6272.6|6270.8|6274.2|6272.4|6274.8|6272.8|6272.1|6270.3|364
1655871900000|2022-06-22 04:25:00|6274.1|6272.3|6273.9|6272.1|6274.9|6273|6272.9|6271.1|296
1655872200000|2022-06-22 04:30:00|6274|6272.2|6273.7|6271.9|6275.5|6273.7|6272.3|6270.5|337
1655872500000|2022-06-22 04:35:00|6273.6|6271.8|6274.6|6272.8|6275.3|6273.5|6272.3|6270.5|339
1655872800000|2022-06-22 04:40:00|6274.5|6272.7|6271.8|6270|6274.9|6273.1|6271.3|6269.5|349
1655873100000|2022-06-22 04:45:00|6271.9|6270.1|6273.1|6271.3|6273.2|6271.4|6271.6|6269.8|361
1655873400000|2022-06-22 04:50:00|6273|6271.2|6267.7|6264.7|6273.2|6271.2|6265.8|6263.5|425
1655873700000|2022-06-22 04:55:00|6267.2|6265.4|6269.6|6267.8|6271.2|6268.6|6267.2|6264.6|358
1655874000000|2022-06-22 05:00:00|6269.4|6267.6|6268.5|6266.7|6270.1|6268.3|6267.2|6265.4|474
1655874300000|2022-06-22 05:05:00|6268.6|6266.8|6267.4|6265.6|6269.7|6267.9|6267|6264.7|345
1655874600000|2022-06-22 05:10:00|6267.3|6265.5|6264.5|6262.7|6268.2|6266.4|6264.3|6262.5|420
1655874900000|2022-06-22 05:15:00|6264.4|6262.6|6267.5|6265.7|6268.4|6266.6|6264.2|6262.4|358
1655875200000|2022-06-22 05:20:00|6267.4|6265.6|6268.9|6267.1|6269.8|6267.9|6267.3|6265.5|397
1655875500000|2022-06-22 05:25:00|6269|6267.2|6270.5|6268.7|6270.7|6268.9|6267.7|6265.9|381
1655875800000|2022-06-22 05:30:00|6270.2|6268.4|6270.2|6268.4|6271|6269.2|6268.7|6266.9|453
1655876100000|2022-06-22 05:35:00|6270.1|6268.3|6269.7|6267.9|6270.5|6268.7|6267|6265.1|554
1655876400000|2022-06-22 05:40:00|6269.8|6268|6266.6|6264.8|6270.3|6268.3|6266.4|6264.6|472
1655876700000|2022-06-22 05:45:00|6266.7|6264.9|6268.2|6266.4|6268.4|6266.6|6265.6|6263.8|346
1655877000000|2022-06-22 05:50:00|6268.1|6266.3|6266.6|6264.8|6268.5|6266.7|6264.3|6262.5|396
1655877300000|2022-06-22 05:55:00|6266.7|6264.9|6271.5|6268.5|6272.9|6270.5|6266.1|6263.1|462
1655877600000|2022-06-22 06:00:00|6271.3|6268.3|6271.7|6269.9|6273.4|6270.4|6268.8|6266|539
1655877900000|2022-06-22 06:05:00|6271.6|6269.8|6272.5|6270.7|6276.3|6274.2|6271.6|6269.8|470
1655878200000|2022-06-22 06:10:00|6272.6|6270.8|6266.6|6264.8|6273.1|6271.3|6265.6|6263.8|422
1655878500000|2022-06-22 06:15:00|6266.7|6264.9|6268|6266.2|6270.4|6268.6|6266.4|6264.6|411
1655878800000|2022-06-22 06:20:00|6267.9|6266.1|6269.1|6267.3|6271.8|6269.6|6267.8|6265.8|527
1655879100000|2022-06-22 06:25:00|6269.2|6267.4|6264.9|6263.1|6271.5|6269.3|6264.9|6262.5|469
1655879400000|2022-06-22 06:30:00|6264.8|6263|6258.3|6256.5|6265.5|6263.1|6258.1|6256|425
1655879700000|2022-06-22 06:35:00|6258.4|6256.6|6261.4|6258.4|6261.6|6259.8|6253.8|6251.5|498
1655880000000|2022-06-22 06:40:00|6261.6|6258.6|6257.4|6255.6|6261.6|6258.6|6255.7|6253.6|554
1655880300000|2022-06-22 06:45:00|6257.3|6255.5|6256.7|6253.7|6258.5|6256.7|6254.8|6253|425
1655880600000|2022-06-22 06:50:00|6256.6|6254.8|6255.2|6253.4|6258.4|6256.6|6255.1|6253.3|416
1655880900000|2022-06-22 06:55:00|6255.3|6253.5|6259.1|6257.3|6260.2|6258.4|6255.2|6253.4|415
1655881200000|2022-06-22 07:00:00|6258.9|6257.1|6253.3|6251.5|6260.6|6258.8|6252.9|6251.1|626
1655881500000|2022-06-22 07:05:00|6253.2|6251.4|6248.2|6246.4|6253.2|6251.4|6247.1|6245.3|667
1655881800000|2022-06-22 07:10:00|6248.1|6246.3|6247.4|6245.6|6249.4|6247.6|6246.3|6244.5|585
1655882100000|2022-06-22 07:15:00|6247.2|6245.4|6253|6251.2|6254.1|6252.3|6245.9|6244.1|568
1655882400000|2022-06-22 07:20:00|6253.1|6251.3|6258.3|6256.5|6258.4|6256.6|6249.6|6247.8|568
1655882700000|2022-06-22 07:25:00|6258.2|6256.4|6258.3|6256.5|6260.4|6258.6|6256.4|6254.6|559
1655883000000|2022-06-22 07:30:00|6258.2|6256.4|6264.4|6262.6|6265.2|6263.4|6257.2|6255.4|509
1655883300000|2022-06-22 07:35:00|6264.3|6262.5|6262.4|6260.6|6264.5|6262.7|6260.2|6258.4|479
1655883600000|2022-06-22 07:40:00|6262.5|6260.7|6262.8|6261|6265.4|6263.6|6261.1|6259.3|470
1655883900000|2022-06-22 07:45:00|6262.7|6260.9|6263.8|6262|6263.8|6262|6255.7|6253.9|491
1655884200000|2022-06-22 07:50:00|6263.7|6261.9|6261.3|6259.5|6264.3|6262.5|6257.8|6256|470
1655884500000|2022-06-22 07:55:00|6261.2|6259.4|6259.6|6257.8|6261.8|6260|6258.7|6256.9|393
1655884800000|2022-06-22 08:00:00|6259.8|6258|6256.4|6254.6|6261.1|6259.3|6256.4|6254.6|528
1655885100000|2022-06-22 08:05:00|6256.5|6254.7|6250.7|6248.9|6257.1|6255.3|6250.1|6248.3|539
1655885400000|2022-06-22 08:10:00|6250.6|6248.8|6252.2|6250.4|6253.9|6252.1|6249.7|6247.9|530
1655885700000|2022-06-22 08:15:00|6252.1|6250.3|6251.7|6249.9|6253|6251.2|6249.1|6247.3|488
1655886000000|2022-06-22 08:20:00|6251.6|6249.8|6247.7|6245.9|6255|6253.2|6247.6|6245.2|439
1655886300000|2022-06-22 08:25:00|6248.2|6246.4|6250.2|6248.4|6251.9|6249.7|6248.1|6246.3|465
1655886600000|2022-06-22 08:30:00|6250.1|6248.3|6249.7|6247.9|6252.1|6250.3|6249.2|6247.4|419
1655886900000|2022-06-22 08:35:00|6249.9|6248.1|6247.3|6245.5|6250|6248.2|6246.3|6243.8|461
1655887200000|2022-06-22 08:40:00|6247.4|6245.6|6245|6243.2|6248.1|6246.3|6245|6243.2|450
1655887500000|2022-06-22 08:45:00|6245.2|6243.4|6247|6245.2|6247.5|6245.7|6244.8|6243|476
1655887800000|2022-06-22 08:50:00|6246.9|6245.1|6248.5|6246.7|6250|6248.2|6246.2|6244.4|381
1655888100000|2022-06-22 08:55:00|6248.9|6247.1|6249.3|6247.5|6249.6|6247.8|6247.5|6245.7|434
1655888400000|2022-06-22 09:00:00|6249.4|6247.6|6249.2|6247.4|6250.8|6249|6248.3|6246.5|391
1655888700000|2022-06-22 09:05:00|6249.4|6247.6|6250.8|6249|6251.2|6249.4|6248.2|6246.4|423
1655889000000|2022-06-22 09:10:00|6250.7|6248.9|6249|6247.2|6251.6|6249.8|6248.7|6246.9|399
1655889300000|2022-06-22 09:15:00|6248.9|6247.1|6250.2|6248.4|6250.5|6248.7|6247.3|6245.5|442
1655889600000|2022-06-22 09:20:00|6250.1|6248.3|6248.8|6247|6250.9|6248.8|6247.4|6245.6|407
1655889900000|2022-06-22 09:25:00|6248.9|6247.1|6249.4|6247.6|6251|6249.2|6247.4|6245.2|407
1655890200000|2022-06-22 09:30:00|6249.3|6247.5|6249.8|6248|6250.3|6248.5|6248|6246.2|360
1655890500000|2022-06-22 09:35:00|6249.7|6247.9|6251.3|6249.5|6252.9|6251.1|6248.9|6247.1|386
1655890800000|2022-06-22 09:40:00|6251.4|6249.6|6255.5|6253.7|6256.2|6254.1|6250|6248.2|397
1655891100000|2022-06-22 09:45:00|6255.3|6253.5|6251.9|6250.1|6255.4|6253.5|6251|6249.1|440
1655891400000|2022-06-22 09:50:00|6252|6250.2|6256.9|6255.1|6257.3|6255.5|6251.3|6249.5|508
1655891700000|2022-06-22 09:55:00|6256.8|6255|6262.6|6260.8|6264.6|6262.3|6255.1|6253.3|501
1655892000000|2022-06-22 10:00:00|6262.8|6261|6268.3|6266.5|6269.7|6267.9|6261.9|6260.1|476
1655892300000|2022-06-22 10:05:00|6268.4|6266.6|6262.8|6261|6270.2|6268.4|6262.4|6260.6|462
1655892600000|2022-06-22 10:10:00|6262.9|6261.1|6258.4|6256.6|6264.1|6261.9|6257.9|6256.1|489
1655892900000|2022-06-22 10:15:00|6258.7|6256.9|6253.6|6251.8|6259.9|6258.1|6253.4|6251.6|443
1655893200000|2022-06-22 10:20:00|6253.7|6251.9|6254.2|6252.4|6255.3|6253.3|6250.8|6248.5|525
1655893500000|2022-06-22 10:25:00|6254.3|6252.5|6251.7|6249.9|6254.6|6252.8|6248|6246|483
1655893800000|2022-06-22 10:30:00|6252.1|6250.3|6251.9|6250.1|6253.2|6251.2|6250.7|6248.5|386
1655894100000|2022-06-22 10:35:00|6252|6250.2|6252|6250.2|6254|6252.2|6251.4|6249.6|330
1655894400000|2022-06-22 10:40:00|6251.9|6250.1|6250.2|6248.4|6253|6251.2|6249.5|6247.7|393
1655894700000|2022-06-22 10:45:00|6250.1|6248.3|6249.9|6248.1|6252.5|6250.7|6249.8|6248|371
1655895000000|2022-06-22 10:50:00|6249.8|6248|6252|6250.2|6252.8|6251|6249.4|6247.6|404
1655895300000|2022-06-22 10:55:00|6252.1|6250.3|6250.1|6247.1|6252.4|6250.6|6248.1|6246.3|346
1655895600000|2022-06-22 11:00:00|6250.2|6247.2|6251.9|6250.1|6254.2|6252.4|6248.7|6246.9|490
1655895900000|2022-06-22 11:05:00|6252|6250.2|6255.1|6253.3|6255.2|6253.4|6250.7|6248.7|510
1655896200000|2022-06-22 11:10:00|6255|6253.2|6258.3|6256.5|6259.9|6258.1|6255|6253.2|533
1655896500000|2022-06-22 11:15:00|6258.4|6256.6|6262.1|6260.3|6262.6|6260.8|6258.4|6256.6|545
1655896800000|2022-06-22 11:20:00|6262|6260.2|6257.2|6255.4|6262.4|6260.6|6257.1|6255.3|445
1655897100000|2022-06-22 11:25:00|6257.5|6255.7|6256.9|6255.1|6257.7|6255.9|6254|6252.2|409
1655897400000|2022-06-22 11:30:00|6257|6255.2|6257.7|6255.9|6260.3|6258.5|6255.5|6253.7|450
1655897700000|2022-06-22 11:35:00|6257.8|6256|6254.1|6252.3|6258.4|6256.6|6253.8|6252|395
1655898000000|2022-06-22 11:40:00|6254.2|6252.4|6255.7|6253.9|6257.4|6255.6|6254|6252.2|365
1655898300000|2022-06-22 11:45:00|6255.8|6254|6252.7|6250.9|6255.8|6254|6252.5|6250.7|375
1655898600000|2022-06-22 11:50:00|6252.6|6250.8|6252.9|6251.1|6255.7|6253.9|6252.5|6250.7|368
1655898900000|2022-06-22 11:55:00|6253|6251.2|6249|6247.2|6253.4|6251.6|6249|6247.2|418
1655899200000|2022-06-22 12:00:00|6249.3|6247.5|6251.1|6249.3|6252.6|6250.6|6248.9|6247.1|459
1655899500000|2022-06-22 12:05:00|6251|6249.2|6248.5|6246.7|6251.2|6249.4|6246.4|6244|392
1655899800000|2022-06-22 12:10:00|6248.4|6246.6|6251.3|6249.5|6252.5|6250.7|6247.9|6246|506
1655900100000|2022-06-22 12:15:00|6251.2|6249.4|6250.4|6248.6|6253.4|6251.5|6249.7|6247.9|465
1655900400000|2022-06-22 12:20:00|6250.1|6248.3|6251.9|6250.1|6254.7|6252.3|6249.4|6247.6|434
1655900700000|2022-06-22 12:25:00|6252|6250.2|6255.4|6253.6|6256.3|6254.5|6251.5|6249.1|385
1655901000000|2022-06-22 12:30:00|6255.7|6253.9|6250|6248.2|6257.7|6255.9|6249.9|6248.1|564
1655901300000|2022-06-22 12:35:00|6249.9|6248.1|6249.6|6247.8|6253.6|6251.3|6248.6|6246.8|495
1655901600000|2022-06-22 12:40:00|6249.8|6248|6255.8|6254|6255.8|6254|6248|6246.2|501
1655901900000|2022-06-22 12:45:00|6255.7|6253.9|6256.5|6254.7|6258.9|6257.1|6253.6|6251.8|526
1655902200000|2022-06-22 12:50:00|6256.6|6254.8|6262.1|6260.3|6263.3|6261.5|6256.1|6254.3|507
1655902500000|2022-06-22 12:55:00|6262.2|6260.4|6263.2|6261.4|6264.5|6262.2|6259.8|6258|518
1655902800000|2022-06-22 13:00:00|6263.5|6261.7|6266.9|6263.9|6269.2|6267.4|6261.8|6260|550
1655903100000|2022-06-22 13:05:00|6266.6|6264.8|6263.1|6261.3|6268|6266.1|6263|6260.6|584
1655903400000|2022-06-22 13:10:00|6262.8|6261|6263.5|6261.7|6264.5|6262.7|6259.9|6258.1|505
1655903700000|2022-06-22 13:15:00|6264.3|6261.3|6261.9|6260.1|6266.2|6264.4|6260.2|6258.4|554
1655904000000|2022-06-22 13:20:00|6262|6260.2|6262.1|6260.3|6267.2|6265.1|6261.9|6259.5|586
1655904300000|2022-06-22 13:25:00|6262.5|6259.5|6268.2|6265.2|6269.3|6267.4|6261.8|6259.5|550
1655904600000|2022-06-22 13:30:00|6268.3|6265.3|6269.9|6268.1|6271.8|6269.4|6262.1|6259.1|795
1655904900000|2022-06-22 13:35:00|6270.1|6268.3|6271.3|6268.3|6273.9|6271.8|6267.2|6265.3|719
1655905200000|2022-06-22 13:40:00|6270.7|6268.9|6285.6|6282.6|6288.5|6285.9|6270.1|6268|884
1655905500000|2022-06-22 13:45:00|6285.7|6282.7|6285.9|6284.1|6288.7|6286.5|6279.2|6276.7|766
1655905800000|2022-06-22 13:50:00|6285.8|6284|6290.8|6289|6291.3|6289.5|6281.3|6279.5|779
1655906100000|2022-06-22 13:55:00|6290.6|6288.8|6288.3|6285.3|6293.5|6291.7|6286.8|6285|665
1655906400000|2022-06-22 14:00:00|6288.4|6285.4|6285.3|6283.5|6289.2|6287|6279.6|6277.6|704
1655906700000|2022-06-22 14:05:00|6285.4|6283.6|6289.2|6287.4|6292.9|6290.5|6282.1|6280.2|698
1655907000000|2022-06-22 14:10:00|6289.3|6287.5|6284.9|6283.1|6290.3|6288.5|6284.9|6283.1|667
1655907300000|2022-06-22 14:15:00|6285.7|6282.7|6281.7|6279.9|6287.1|6285.3|6280.6|6278.2|689
1655907600000|2022-06-22 14:20:00|6281.8|6280|6286|6284.2|6286.4|6284.6|6281.5|6279.7|654
1655907900000|2022-06-22 14:25:00|6285.6|6283.8|6286.5|6284.7|6289|6287.2|6283.5|6281|705
1655908200000|2022-06-22 14:30:00|6286.3|6284.5|6290|6288.2|6292.3|6290.5|6285.5|6283.7|574
1655908500000|2022-06-22 14:35:00|6289.9|6288.1|6296.3|6294.5|6297.4|6295.5|6289.2|6287|568
1655908800000|2022-06-22 14:40:00|6296.6|6294.8|6299.9|6298.1|6300.1|6298.3|6296|6294.2|556
1655909100000|2022-06-22 14:45:00|6299.8|6298|6300.7|6298.9|6301|6299.2|6296.7|6294.7|570
1655909400000|2022-06-22 14:50:00|6300.6|6298.8|6302.1|6300.3|6304.2|6301.9|6300.5|6298.7|581
1655909700000|2022-06-22 14:55:00|6302.2|6300.4|6303.8|6302|6305.9|6304.1|6302|6300.2|546
1655910000000|2022-06-22 15:00:00|6303.7|6301.9|6299.8|6298|6304.2|6302.4|6296.6|6294.8|545
1655910300000|2022-06-22 15:05:00|6300.1|6298.3|6300.4|6298.6|6302.9|6301|6298.5|6296.4|567
1655910600000|2022-06-22 15:10:00|6301|6298|6300.1|6298.3|6302.3|6300.2|6298.8|6297|552
1655910900000|2022-06-22 15:15:00|6300.2|6298.4|6299.5|6297.7|6303.7|6301.9|6298.7|6296.9|587
1655911200000|2022-06-22 15:20:00|6299.7|6297.9|6298.4|6296.6|6300.6|6298.8|6296|6294.2|537
1655911500000|2022-06-22 15:25:00|6298.5|6296.7|6299.2|6297.4|6300.5|6298.7|6297.6|6295.5|540
1655911800000|2022-06-22 15:30:00|6299.3|6297.5|6298|6296.2|6301.3|6299.5|6298|6296.2|547
1655912100000|2022-06-22 15:35:00|6298.1|6296.3|6304.5|6302.7|6304.5|6302.7|6297.8|6296|529
1655912400000|2022-06-22 15:40:00|6304.4|6302.6|6299.4|6297.6|6305.3|6303.5|6298.6|6296.8|572
1655912700000|2022-06-22 15:45:00|6299.2|6297.4|6296.8|6295|6299.7|6297.9|6295.2|6293.4|568
1655913000000|2022-06-22 15:50:00|6296.7|6294.9|6293.7|6291.9|6297.3|6295.5|6292.3|6290.5|519
1655913300000|2022-06-22 15:55:00|6293.8|6292|6291.8|6290|6295.7|6293.5|6291.4|6289.6|533
1655913600000|2022-06-22 16:00:00|6291.9|6290.1|6291.6|6289.8|6296|6294.2|6289.9|6288.1|566
1655913900000|2022-06-22 16:05:00|6291.4|6289.6|6285.1|6283.3|6291.6|6289.8|6284.3|6282.5|583
1655914200000|2022-06-22 16:10:00|6285|6283.2|6291.6|6289.8|6293.3|6291.5|6284.9|6283.1|536
1655914500000|2022-06-22 16:15:00|6291.4|6289.6|6294.4|6292.6|6295.6|6293.8|6290.1|6288.3|481
1655914800000|2022-06-22 16:20:00|6294.3|6292.5|6293.6|6291.8|6295.8|6294|6293.1|6291.3|465
1655915100000|2022-06-22 16:25:00|6293.7|6291.9|6293.5|6291.7|6295.7|6293.9|6291.3|6289.5|502
1655915400000|2022-06-22 16:30:00|6293.6|6291.8|6292.2|6290.4|6293.6|6291.8|6291.3|6289.5|457
1655915700000|2022-06-22 16:35:00|6292.4|6290.6|6291.3|6289.5|6294.5|6292.7|6290.9|6289.1|483
1655916000000|2022-06-22 16:40:00|6291.5|6289.7|6290.4|6288.6|6293.2|6291|6290.4|6288.6|422
1655916300000|2022-06-22 16:45:00|6290.5|6288.7|6289|6287.2|6291.7|6289.3|6287.6|6285.8|383
1655916600000|2022-06-22 16:50:00|6289.7|6286.7|6288.8|6287|6289.7|6287.8|6287|6284.5|377
1655916900000|2022-06-22 16:55:00|6288.7|6286.9|6287.1|6285.3|6289.7|6287.9|6286.9|6285.1|430
1655917200000|2022-06-22 17:00:00|6287.2|6285.4|6284.4|6282.6|6289|6287.1|6283.3|6281.2|541
1655917500000|2022-06-22 17:05:00|6284.3|6282.5|6286.3|6284.5|6286.8|6285|6283.7|6281.9|424
1655917800000|2022-06-22 17:10:00|6286.2|6284.4|6289.1|6287.3|6289.2|6287.4|6286.1|6284|465
1655918100000|2022-06-22 17:15:00|6289.2|6287.4|6292|6290.2|6292.5|6290.7|6288.5|6286.4|380
1655918400000|2022-06-22 17:20:00|6291.9|6290.1|6292.7|6290.9|6295|6292.7|6291.7|6289.8|366
1655918700000|2022-06-22 17:25:00|6292.6|6290.8|6295.3|6293.5|6295.8|6293.7|6292.4|6290.6|387
1655919000000|2022-06-22 17:30:00|6295.4|6293.6|6293|6291.2|6295.6|6293.8|6293|6291.2|293
1655919300000|2022-06-22 17:35:00|6292.9|6291.1|6294.3|6292.5|6294.5|6292.7|6291.9|6290.1|343
1655919600000|2022-06-22 17:40:00|6294.4|6292.6|6294|6292.2|6294.5|6292.7|6292.8|6290.7|329
1655919900000|2022-06-22 17:45:00|6293.9|6292.1|6296.6|6294.8|6297.1|6295.3|6293.1|6291.3|352
1655920200000|2022-06-22 17:50:00|6296.5|6294.7|6294.7|6292.9|6298.3|6296.2|6294.5|6292.7|375
1655920500000|2022-06-22 17:55:00|6294.6|6292.8|6296.8|6295|6296.8|6295|6294|6292.2|435
1655920800000|2022-06-22 18:00:00|6296.9|6295.1|6294.7|6292.9|6297|6295.2|6294.2|6292.2|401
1655921100000|2022-06-22 18:05:00|6294.6|6292.8|6301|6299.2|6302.1|6300.3|6294.4|6292.6|443
1655921400000|2022-06-22 18:10:00|6300.9|6299.1|6301.6|6299.8|6301.9|6299.9|6298.3|6296.5|475
1655921700000|2022-06-22 18:15:00|6301.7|6299.9|6298.9|6297.1|6301.8|6300|6298|6296.2|459
1655922000000|2022-06-22 18:20:00|6299|6297.2|6295.4|6293.6|6299.3|6297.5|6295.4|6293.6|469
1655922300000|2022-06-22 18:25:00|6295.5|6293.7|6290.5|6288.7|6295.5|6293.7|6290|6288.2|394
1655922600000|2022-06-22 18:30:00|6290.6|6288.8|6290.8|6289|6291.2|6289.4|6289.7|6287.9|374
1655922900000|2022-06-22 18:35:00|6290.9|6289.1|6289.1|6287.3|6291.8|6289.9|6288.7|6286.9|368
1655923200000|2022-06-22 18:40:00|6288.9|6287.1|6288|6286.2|6290.2|6288.2|6286.5|6284.7|399
1655923500000|2022-06-22 18:45:00|6288.1|6286.3|6284.1|6282.3|6288.1|6286.3|6283.6|6281.8|371
1655923800000|2022-06-22 18:50:00|6283.9|6282.1|6284.9|6283.1|6286|6284.2|6283.5|6281.7|405
1655924100000|2022-06-22 18:55:00|6284.8|6283|6284.8|6281.8|6286|6283.6|6282.8|6280.5|531
1655924400000|2022-06-22 19:00:00|6284.9|6281.9|6285.4|6283.6|6285.9|6283.7|6283|6280.9|282
1655924700000|2022-06-22 19:05:00|6285.3|6283.5|6287|6285.2|6287.6|6285.8|6285.3|6283.5|318
1655925000000|2022-06-22 19:10:00|6287.1|6285.3|6287.5|6285.7|6288.9|6286.6|6286.2|6284|599
1655925300000|2022-06-22 19:15:00|6287.4|6285.6|6290.6|6288.8|6291.2|6289|6287.3|6284.9|482
1655925600000|2022-06-22 19:20:00|6291.5|6288.5|6291.8|6290|6294|6291.7|6290.9|6288.5|374
1655925900000|2022-06-22 19:25:00|6291.9|6290.1|6289.9|6288.1|6292.9|6290.6|6288.7|6286.9|418
1655926200000|2022-06-22 19:30:00|6290|6288.2|6287.5|6285.7|6290|6288.2|6287.4|6285.6|377
1655926500000|2022-06-22 19:35:00|6287.4|6285.6|6288.8|6287|6289.2|6287.4|6286.8|6285|388
1655926800000|2022-06-22 19:40:00|6288.7|6286.9|6289|6287.2|6289.4|6287.6|6287.5|6285.7|330
1655927100000|2022-06-22 19:45:00|6288.9|6287.1|6289.4|6287.6|6289.6|6287.7|6287.5|6285.7|414
1655927400000|2022-06-22 19:50:00|6288.4|6286.6|6290.4|6288.6|6291|6288.8|6288.1|6286.3|392
1655927700000|2022-06-22 19:55:00|6290.5|6288.7|6288.1|6286.3|6291.1|6288.7|6288.1|6286.3|256
1655928000000|2022-06-22 20:00:00|6288.2|6286.4|6288|6286.2|6289.5|6287.3|6287.9|6285.8|314
1655928300000|2022-06-22 20:05:00|6287.9|6286.1|6288.4|6286.6|6288.7|6286.9|6287.3|6285.5|172
1655928600000|2022-06-22 20:10:00|6288.5|6286.7|6288.6|6286.8|6289.6|6287.5|6288.4|6286.5|159
1655928900000|2022-06-22 20:15:00|6288.3|6286.5|6288.6|6286.8|6289.3|6287|6288.3|6285.9|162
1655929200000|2022-06-22 20:20:00|6288.9|6287.1|6290.6|6288.8|6290.6|6288.8|6288.6|6286.8|152
1655929500000|2022-06-22 20:25:00|6290.5|6288.7|6288.6|6286.8|6290.6|6288.8|6288.2|6286.4|179
1655929800000|2022-06-22 20:30:00|6288.5|6286.7|6288.1|6286.3|6289.1|6287.3|6288|6286.2|174
1655930100000|2022-06-22 20:35:00|6288.2|6286.4|6288.1|6286.3|6288.6|6286.8|6287|6285|134
1655930400000|2022-06-22 20:40:00|6288.2|6286.4|6287.1|6285.3|6288.3|6286.5|6286.6|6284.7|161
1655930700000|2022-06-22 20:45:00|6287.7|6284.7|6287|6284|6288.1|6286|6286.8|6283.9|146
1655931000000|2022-06-22 20:50:00|6287.1|6284.1|6287.8|6284.8|6287.9|6285.5|6286.6|6284|176
1655931300000|2022-06-22 20:55:00|6287.6|6284.6|6287.1|6283.1|6290.2|6287.6|6276.4|6272.4|270
1655931600000|2022-06-22 21:00:00|6285.6|6281.6|6285.3|6281.3|6289.1|6285.1|6273.5|6269.5|55
1655931900000|2022-06-22 21:05:00|6284.2|6280.2|6284|6280|6287.9|6283.9|6278.5|6274.5|141
1655932200000|2022-06-22 21:10:00|6285.2|6281.2|6286.1|6282.1|6291.9|6287.9|6277.8|6273.8|264
1655932500000|2022-06-22 21:15:00|6286.2|6282.2|6290.5|6286.5|6293.1|6289.1|6282.4|6278.4|263
1655932800000|2022-06-22 21:20:00|6290.8|6286.8|6288.1|6284.1|6293.5|6289.5|6284.8|6280.8|205
1655933100000|2022-06-22 21:25:00|6287.9|6283.9|6288|6284|6292.2|6288.2|6287.7|6283.7|118
1655933400000|2022-06-22 21:30:00|6288.5|6284.6|6288.2|6284.9|6290.7|6286.7|6288.1|6284.2|117
1655933700000|2022-06-22 21:35:00|6288.3|6284.7|6289.1|6285.1|6297.3|6293.3|6288.2|6284.4|128
1655934000000|2022-06-22 21:40:00|6289.2|6285.2|6284|6280|6295.8|6291.8|6278.3|6274.3|181
1655934300000|2022-06-22 21:45:00|6283.8|6279.8|6288.4|6284.4|6289|6285|6283.8|6279.8|276
1655934600000|2022-06-22 21:50:00|6288.5|6284.5|6288.4|6284.4|6288.8|6284.8|6284.1|6280.1|132
1655934900000|2022-06-22 21:55:00|6288.1|6284.1|6287.3|6283.3|6288.9|6284.9|6282.2|6278.2|156
1655935200000|2022-06-22 22:00:00|6288.1|6284.1|6288.3|6284.3|6288.6|6284.6|6285.4|6281.4|223
1655935500000|2022-06-22 22:05:00|6287.9|6283.9|6288.4|6284.6|6289.1|6285.4|6287.5|6283.9|154
1655935800000|2022-06-22 22:10:00|6288.7|6284.7|6288.6|6285.6|6289.4|6285.9|6288|6284.6|189
1655936100000|2022-06-22 22:15:00|6288.7|6285.7|6289.2|6286.2|6289.5|6286.5|6288.5|6285.4|138
1655936400000|2022-06-22 22:20:00|6289.1|6286.1|6288.4|6285.4|6289.4|6286.4|6288.4|6285|92
1655936700000|2022-06-22 22:25:00|6288.3|6285.3|6286.3|6283.3|6288.5|6285.5|6286.2|6283.2|138
1655937000000|2022-06-22 22:30:00|6286.1|6283.1|6287.1|6284.1|6287.3|6284.1|6285.9|6282.9|217
1655937300000|2022-06-22 22:35:00|6287|6284|6285.9|6282.9|6287.1|6284.1|6285.5|6282.5|154
1655937600000|2022-06-22 22:40:00|6286|6283|6286.1|6283.1|6287|6283.8|6286|6282.8|120
1655937900000|2022-06-22 22:45:00|6286.2|6283.2|6288|6285|6288.8|6285.8|6285.4|6282.9|179
1655938200000|2022-06-22 22:50:00|6288.1|6285.1|6288.6|6285.6|6289.1|6286.1|6287.6|6284.6|190
1655938500000|2022-06-22 22:55:00|6288.4|6285.4|6287.9|6284.9|6288.7|6285.7|6287.6|6284.4|110
1655938800000|2022-06-22 23:00:00|6287.8|6284.8|6286.9|6283.9|6288.8|6285.8|6286.9|6283.9|114
1655939100000|2022-06-22 23:05:00|6286.8|6283.8|6285.7|6282.7|6287.6|6284.6|6284.9|6281.9|153
1655939400000|2022-06-22 23:10:00|6285.6|6282.6|6283.2|6280.2|6285.7|6282.7|6282.8|6279.8|161
1655939700000|2022-06-22 23:15:00|6283.3|6280.3|6282.7|6279.7|6283.8|6280.8|6282|6279|145
1655940000000|2022-06-22 23:20:00|6282.8|6279.8|6278.9|6275.9|6282.8|6279.8|6278.9|6275.9|172
1655940300000|2022-06-22 23:25:00|6278.5|6275.5|6278.1|6275.1|6279.3|6276.3|6275.4|6272.4|295
1655940600000|2022-06-22 23:30:00|6278.2|6275.2|6276.6|6273.6|6278.2|6275.2|6276.2|6273.2|220
1655940900000|2022-06-22 23:35:00|6276.7|6273.7|6272.6|6269.6|6276.7|6273.7|6271.2|6268.6|362
1655941200000|2022-06-22 23:40:00|6272.7|6269.7|6273.5|6270.5|6274.2|6271.3|6272.3|6269.6|376
1655941500000|2022-06-22 23:45:00|6273.4|6270.4|6271.1|6268.1|6273.5|6271.2|6269.3|6267|413
1655941800000|2022-06-22 23:50:00|6271.2|6268.2|6271.9|6270.1|6273.3|6270.9|6270.4|6268|332
1655942100000|2022-06-22 23:55:00|6271.8|6270|6271.8|6270|6273.9|6271.6|6270.8|6268.4|328
1655942400000|2022-06-23 00:00:00|6271.4|6269.6|6274.3|6272.5|6276.1|6274.3|6271|6269.2|381
1655942700000|2022-06-23 00:05:00|6274.2|6272.4|6272.9|6271.1|6275|6273.2|6271.4|6269.6|444
1655943000000|2022-06-23 00:10:00|6273.2|6271.4|6278.1|6276.3|6278.8|6277|6272.4|6270.1|393
1655943300000|2022-06-23 00:15:00|6278.2|6276.4|6280.2|6278.4|6282.2|6280|6277.9|6276.1|469
1655943600000|2022-06-23 00:20:00|6280.1|6278.3|6278.5|6276.7|6280.8|6279|6277.3|6275.5|474
1655943900000|2022-06-23 00:25:00|6278.6|6276.8|6269.1|6267.3|6278.9|6277.1|6269.1|6267.3|413
1655944200000|2022-06-23 00:30:00|6269.8|6266.8|6269.5|6267.7|6270.2|6268.2|6265.8|6264|416
1655944500000|2022-06-23 00:35:00|6269.4|6267.6|6272.3|6270.5|6272.7|6270.9|6269.4|6267.5|390
1655944800000|2022-06-23 00:40:00|6272.2|6270.4|6271.5|6269.7|6275.5|6273.2|6271.5|6269.7|441
1655945100000|2022-06-23 00:45:00|6271.6|6269.8|6272.2|6270.4|6273.7|6271.9|6269.6|6267.5|399
1655945400000|2022-06-23 00:50:00|6272.3|6270.5|6273.6|6271.8|6275.6|6273.8|6272.3|6270.5|480
1655945700000|2022-06-23 00:55:00|6273.7|6271.9|6274.1|6272.3|6277.6|6275.8|6273.1|6271.3|522
1655946000000|2022-06-23 01:00:00|6274.2|6272.4|6272.3|6270.5|6275.6|6273.6|6270|6268.2|562
1655946300000|2022-06-23 01:05:00|6272.2|6270.4|6275.9|6274.1|6276|6274.2|6270.2|6268.4|514
1655946600000|2022-06-23 01:10:00|6276|6274.2|6270.3|6268.5|6276.6|6274.8|6269.8|6267.9|515
1655946900000|2022-06-23 01:15:00|6270.2|6268.4|6272|6269|6272.4|6270.6|6269.6|6267.6|551
1655947200000|2022-06-23 01:20:00|6271.4|6269.6|6274.5|6272.7|6277.3|6275.3|6271.1|6268.8|517
1655947500000|2022-06-23 01:25:00|6274.3|6272.5|6272.3|6270.5|6274.6|6272.7|6270.1|6267.7|506
1655947800000|2022-06-23 01:30:00|6273|6270|6267.1|6265.3|6273.6|6271.5|6267|6265.2|505
1655948100000|2022-06-23 01:35:00|6267|6265.2|6264.5|6262.7|6267.4|6265.6|6263.6|6261.4|578
1655948400000|2022-06-23 01:40:00|6264.6|6262.8|6260.4|6258.6|6267.1|6264.8|6260.2|6258.4|499
1655948700000|2022-06-23 01:45:00|6260.3|6258.5|6261.7|6259.9|6267.4|6265.4|6260.3|6258.5|556
1655949000000|2022-06-23 01:50:00|6261.6|6259.8|6262.6|6260.8|6263.3|6261.5|6260.7|6258.9|586
1655949300000|2022-06-23 01:55:00|6262.7|6260.9|6260.3|6258.5|6262.8|6261|6259.1|6256.8|525
1655949600000|2022-06-23 02:00:00|6260.9|6257.9|6261.9|6260.1|6264.2|6262|6260.2|6257.7|460
1655949900000|2022-06-23 02:05:00|6262|6260.2|6261.9|6260.1|6263.8|6261.6|6260.9|6259.1|397
1655950200000|2022-06-23 02:10:00|6262|6260.2|6259.3|6257.5|6262.7|6260.9|6258.1|6256.3|399
1655950500000|2022-06-23 02:15:00|6259.2|6257.4|6260.2|6258.4|6262|6260.2|6258.6|6256.4|428
1655950800000|2022-06-23 02:20:00|6260|6258.2|6255|6253.2|6261.4|6259.6|6255|6253.2|423
1655951100000|2022-06-23 02:25:00|6255.1|6253.3|6257.3|6255.5|6258.1|6255.8|6255|6253.2|404
1655951400000|2022-06-23 02:30:00|6257.2|6255.4|6260.3|6258.5|6261.4|6259.2|6255.8|6254|427
1655951700000|2022-06-23 02:35:00|6260.4|6258.6|6262.4|6260.6|6262.7|6260.9|6259|6257.2|437
1655952000000|2022-06-23 02:40:00|6262.3|6260.5|6261.9|6258.9|6263.3|6261|6260.8|6257.9|405
1655952300000|2022-06-23 02:45:00|6261.6|6259.8|6270.4|6268.6|6270.4|6268.6|6261.6|6258.9|454
1655952600000|2022-06-23 02:50:00|6270.3|6268.5|6266.5|6264.7|6270.5|6268.7|6266.3|6264.5|492
1655952900000|2022-06-23 02:55:00|6266.4|6264.6|6264.2|6262.4|6269.1|6267.3|6263.7|6261.4|511
1655953200000|2022-06-23 03:00:00|6263.9|6262.1|6262.6|6260.8|6266.5|6264.3|6262.1|6260.3|518
1655953500000|2022-06-23 03:05:00|6262.7|6260.9|6265.4|6263.6|6265.5|6263.7|6261.4|6259.6|415
1655953800000|2022-06-23 03:10:00|6265.5|6263.7|6265.5|6262.5|6266.8|6265|6264.2|6262.2|434
1655954100000|2022-06-23 03:15:00|6265.4|6262.4|6266.2|6264.4|6266.4|6264.4|6262.5|6260.1|331
1655954400000|2022-06-23 03:20:00|6266.1|6264.3|6264.8|6263|6267.4|6265.1|6264.5|6262.4|295
1655954700000|2022-06-23 03:25:00|6265.8|6262.8|6263.4|6261.6|6265.8|6263.6|6263|6261.2|398
1655955000000|2022-06-23 03:30:00|6263.3|6261.5|6262.8|6261|6263.7|6261.9|6262.3|6260.5|316
1655955300000|2022-06-23 03:35:00|6262.9|6261.1|6264.3|6262.5|6265.9|6264.1|6262.8|6261|342
1655955600000|2022-06-23 03:40:00|6264.4|6262.6|6257.7|6255.9|6264.6|6262.8|6257.7|6255.9|343
1655955900000|2022-06-23 03:45:00|6257.8|6256|6256.7|6254.9|6259|6256.8|6256.2|6254.4|317
1655956200000|2022-06-23 03:50:00|6256.8|6255|6259.5|6257.7|6259.7|6257.9|6256.7|6254.8|373
1655956500000|2022-06-23 03:55:00|6259.6|6257.8|6260.1|6258.3|6261.7|6259.9|6259.1|6256.4|385
1655956800000|2022-06-23 04:00:00|6260.5|6258.7|6262.3|6260.5|6263|6260.7|6260.3|6258.4|335
1655957100000|2022-06-23 04:05:00|6262.4|6260.6|6258.9|6257.1|6262.5|6260.6|6258.6|6256.8|309
1655957400000|2022-06-23 04:10:00|6259|6257.2|6260.8|6257.8|6261|6259.2|6258.3|6256.5|321
1655957700000|2022-06-23 04:15:00|6260.9|6257.9|6261|6259.2|6262|6260.2|6260.5|6257.9|330
1655958000000|2022-06-23 04:20:00|6260.9|6259.1|6261.9|6260.1|6262.6|6260.3|6259.6|6257.7|377
1655958300000|2022-06-23 04:25:00|6261.8|6260|6267.4|6265.6|6267.5|6265.7|6261.8|6260|313
1655958600000|2022-06-23 04:30:00|6267.5|6265.7|6267|6265.2|6268|6266.2|6266.6|6264.8|253
1655958900000|2022-06-23 04:35:00|6267.1|6265.3|6268.6|6266.8|6268.9|6267.1|6265.1|6263.3|267
1655959200000|2022-06-23 04:40:00|6268.5|6266.7|6268.8|6267|6269.5|6267.7|6268|6266.1|241
1655959500000|2022-06-23 04:45:00|6268.9|6267.1|6267.5|6265.7|6269.6|6267.8|6266.6|6264.8|317
1655959800000|2022-06-23 04:50:00|6267.4|6265.6|6265.4|6263.6|6267.6|6265.8|6264.9|6263.1|267
1655960100000|2022-06-23 04:55:00|6265.2|6263.4|6265.5|6263.7|6267.5|6265.2|6264.9|6263.1|301
1655960400000|2022-06-23 05:00:00|6265.4|6263.6|6261.2|6259.4|6265.7|6263.9|6260.6|6258.8|369
1655960700000|2022-06-23 05:05:00|6261.1|6259.3|6261.4|6259.6|6263.2|6260.9|6259.5|6257.7|338
1655961000000|2022-06-23 05:10:00|6261.2|6259.4|6262.7|6259.7|6262.8|6260.7|6260.4|6258.2|245
1655961300000|2022-06-23 05:15:00|6262.8|6259.8|6263.3|6261.5|6264|6261.8|6261.5|6259.6|280
1655961600000|2022-06-23 05:20:00|6263.4|6261.6|6261.1|6258.1|6265.5|6263.1|6260.8|6257.9|304
1655961900000|2022-06-23 05:25:00|6261.2|6258.2|6264.9|6261.9|6265|6263|6260.6|6258.2|301
1655962200000|2022-06-23 05:30:00|6264.6|6261.6|6264.8|6263|6268.5|6266.1|6262.3|6260|450
1655962500000|2022-06-23 05:35:00|6264.7|6262.9|6265.8|6264|6268.7|6266.9|6264.7|6262.9|308
1655962800000|2022-06-23 05:40:00|6265.9|6264.1|6265.4|6263.6|6267.5|6265.7|6265.1|6263.3|362
1655963100000|2022-06-23 05:45:00|6265.3|6263.5|6265.4|6263.6|6266|6264.2|6263.4|6261.6|343
1655963400000|2022-06-23 05:50:00|6265.3|6263.5|6268.3|6266.5|6269.3|6267.5|6263.9|6261.8|386
1655963700000|2022-06-23 05:55:00|6268.2|6266.4|6269.8|6268|6271.1|6269.3|6267.9|6266.1|414
1655964000000|2022-06-23 06:00:00|6269.5|6267.7|6266.1|6264.3|6269.9|6268.1|6265.5|6263.7|499
1655964300000|2022-06-23 06:05:00|6266.2|6264.4|6265.6|6263.8|6266.9|6265.1|6263|6261.2|517
1655964600000|2022-06-23 06:10:00|6265.7|6263.9|6264.4|6262.6|6269.4|6267.6|6262.8|6261|451
1655964900000|2022-06-23 06:15:00|6264.5|6262.7|6267.9|6266.1|6268.4|6266.3|6264.4|6262.5|510
1655965200000|2022-06-23 06:20:00|6267.7|6265.9|6263.7|6261.9|6268.6|6266.2|6263.2|6261.4|452
1655965500000|2022-06-23 06:25:00|6263.6|6261.8|6263.5|6261.7|6266.9|6265.1|6263.3|6261.3|484
1655965800000|2022-06-23 06:30:00|6263|6261.2|6266.3|6264.5|6267.2|6265.4|6262.5|6260.3|425
1655966100000|2022-06-23 06:35:00|6266.2|6264.4|6268|6266.2|6269.7|6267.9|6266.2|6264.4|405
1655966400000|2022-06-23 06:40:00|6268.1|6266.3|6266.5|6264.7|6269.1|6267.3|6266.1|6264.3|458
1655966700000|2022-06-23 06:45:00|6266.4|6264.6|6267.2|6265.4|6268.1|6266.3|6264.2|6262.4|411
1655967000000|2022-06-23 06:50:00|6267.1|6265.3|6267.1|6265.3|6269.9|6268.1|6266.1|6263.7|418
1655967300000|2022-06-23 06:55:00|6267.2|6265.4|6271.2|6269.4|6272.6|6270.8|6266.4|6264.2|502
1655967600000|2022-06-23 07:00:00|6271.3|6269.5|6270.4|6268.6|6271.3|6269.5|6267.2|6265.1|645
1655967900000|2022-06-23 07:05:00|6270.2|6268.4|6266.6|6264.8|6273.4|6271.6|6266.3|6264|580
1655968200000|2022-06-23 07:10:00|6267|6265.2|6264.2|6262.4|6269.6|6267.8|6263.5|6261.2|517
1655968500000|2022-06-23 07:15:00|6263.4|6261.6|6258.1|6256.3|6263.6|6261.6|6257.5|6255.4|755
1655968800000|2022-06-23 07:20:00|6257.9|6256.1|6254|6252.2|6258|6256.2|6252.6|6250.8|670
1655969100000|2022-06-23 07:25:00|6254.1|6252.3|6255.7|6253.9|6256.7|6254.3|6252.5|6250.1|502
1655969400000|2022-06-23 07:30:00|6255.3|6253.5|6255.6|6253.8|6258.5|6256.2|6250.4|6247.9|728
1655969700000|2022-06-23 07:35:00|6255.5|6253.7|6251.5|6249.7|6255.6|6253.7|6248.7|6246.3|689
1655970000000|2022-06-23 07:40:00|6251.8|6250|6257|6255.2|6257.9|6255.5|6248.7|6246.9|654
1655970300000|2022-06-23 07:45:00|6257.4|6254.4|6256.3|6254.5|6257.7|6255.9|6253.6|6251.8|632
1655970600000|2022-06-23 07:50:00|6256.2|6254.4|6253.9|6252.1|6256.3|6254.4|6253.5|6251.7|557
1655970900000|2022-06-23 07:55:00|6254|6252.2|6255.4|6253.6|6256.1|6254.3|6252.1|6250.3|555
1655971200000|2022-06-23 08:00:00|6255.9|6252.9|6256.6|6254.8|6257.6|6255.8|6253.7|6251.9|626
1655971500000|2022-06-23 08:05:00|6256.5|6254.7|6256.1|6254.3|6256.5|6254.7|6253.1|6251.3|571
1655971800000|2022-06-23 08:10:00|6256|6254.2|6258.1|6256.3|6260.2|6258.4|6254.8|6252.5|613
1655972100000|2022-06-23 08:15:00|6258.2|6256.4|6258.4|6256.6|6259.8|6258|6257.4|6255.6|521
1655972400000|2022-06-23 08:20:00|6258.5|6256.7|6257.4|6255.6|6259.8|6258|6256.8|6255|474
1655972700000|2022-06-23 08:25:00|6257.5|6255.7|6255.2|6253.4|6258.2|6256.4|6254.9|6253.1|503
1655973000000|2022-06-23 08:30:00|6255.6|6253.8|6254.5|6252.7|6259.6|6257.8|6253.5|6251.7|544
1655973300000|2022-06-23 08:35:00|6254.4|6252.6|6255.6|6253.8|6256.4|6254.6|6253|6251.2|437
1655973600000|2022-06-23 08:40:00|6255.5|6253.7|6255|6253.2|6258.2|6256.4|6254.6|6252.8|503
1655973900000|2022-06-23 08:45:00|6255.1|6253.3|6252.8|6251|6255.8|6254|6249.5|6247.7|532
1655974200000|2022-06-23 08:50:00|6252.7|6250.9|6253.7|6251.9|6253.8|6252|6250.6|6248.8|427
1655974500000|2022-06-23 08:55:00|6253.6|6251.8|6254.2|6252.4|6255|6253.1|6251.8|6250|480
1655974800000|2022-06-23 09:00:00|6254|6252.2|6257.5|6255.7|6257.6|6255.8|6254|6252.2|447
1655975100000|2022-06-23 09:05:00|6257.6|6255.8|6259.1|6257.3|6259.1|6257.3|6256.8|6255|432
1655975400000|2022-06-23 09:10:00|6259.3|6257.5|6264.6|6262.8|6265.2|6262.8|6258|6256.2|472
1655975700000|2022-06-23 09:15:00|6264.7|6262.9|6263.9|6262.1|6266.9|6265.1|6263.7|6261.8|418
1655976000000|2022-06-23 09:20:00|6263.7|6261.9|6259.6|6257.8|6265.8|6264|6259.6|6257.6|447
1655976300000|2022-06-23 09:25:00|6259.3|6257.5|6258.8|6257|6261|6259.2|6257.7|6255.9|425
1655976600000|2022-06-23 09:30:00|6258.9|6257.1|6253.8|6252|6259|6257.2|6252.9|6251.1|471
1655976900000|2022-06-23 09:35:00|6253.7|6251.9|6255|6253.2|6256.1|6254.3|6251.8|6249.5|472
1655977200000|2022-06-23 09:40:00|6255.1|6253.3|6256.1|6254.3|6257.3|6255.3|6254.2|6252.2|435
1655977500000|2022-06-23 09:45:00|6256|6254.2|6255.1|6253.3|6256.2|6254.4|6252.8|6251|413
1655977800000|2022-06-23 09:50:00|6255.3|6253.5|6258.1|6256.3|6259.2|6257.4|6255.1|6253.3|436
1655978100000|2022-06-23 09:55:00|6258|6256.2|6258.8|6257|6259.6|6257.8|6255.6|6253.8|456
1655978400000|2022-06-23 10:00:00|6258.9|6257.1|6258.4|6256.6|6260.2|6258.4|6256.9|6255.1|449
1655978700000|2022-06-23 10:05:00|6258.5|6256.7|6259.1|6257.3|6260|6258.2|6257|6255.2|349
1655979000000|2022-06-23 10:10:00|6259.2|6257.4|6259.2|6257.4|6260.7|6258.9|6257.7|6255.9|336
1655979300000|2022-06-23 10:15:00|6259.1|6257.3|6262.5|6260.7|6263.9|6262.1|6258.9|6257.1|410
1655979600000|2022-06-23 10:20:00|6262.6|6260.8|6262.4|6260.6|6263.3|6261.5|6260.1|6258.3|450
1655979900000|2022-06-23 10:25:00|6262.3|6260.5|6262.4|6260.6|6265.4|6263.6|6261.9|6260.1|423
1655980200000|2022-06-23 10:30:00|6262.3|6260.5|6258.6|6256.8|6262.4|6260.6|6258.3|6256.5|392
1655980500000|2022-06-23 10:35:00|6258.5|6256.7|6258.2|6256.4|6259.5|6257.7|6257|6255.2|350
1655980800000|2022-06-23 10:40:00|6258.3|6256.5|6257|6255.2|6260.9|6259.1|6257|6255.2|403
1655981100000|2022-06-23 10:45:00|6257.1|6255.3|6264.9|6263.1|6265.4|6263.1|6255.1|6253.3|388
1655981400000|2022-06-23 10:50:00|6264.8|6263|6270.3|6268.5|6270.8|6268.6|6264|6262.2|471
1655981700000|2022-06-23 10:55:00|6270.2|6268.4|6271.2|6269.4|6272.8|6271|6269.8|6267.4|400
1655982000000|2022-06-23 11:00:00|6271.1|6269.3|6271.4|6269.6|6272.8|6270.8|6270.6|6268.7|347
1655982300000|2022-06-23 11:05:00|6271.3|6269.5|6267.3|6265.5|6271.3|6269.5|6266.2|6264.4|397
1655982600000|2022-06-23 11:10:00|6267.2|6265.4|6266.4|6264.6|6267.5|6265.7|6265|6263.2|356
1655982900000|2022-06-23 11:15:00|6266.3|6264.5|6267.5|6265.7|6268.6|6266.8|6265.9|6264.1|369
1655983200000|2022-06-23 11:20:00|6267.8|6266|6266.1|6264.3|6269|6266.8|6266|6264.2|358
1655983500000|2022-06-23 11:25:00|6265.8|6264|6269.8|6268|6270|6268.2|6265.3|6263.5|311
1655983800000|2022-06-23 11:30:00|6269.7|6267.9|6268.4|6266.6|6270.8|6269|6266.9|6265.1|379
1655984100000|2022-06-23 11:35:00|6268.5|6266.7|6267.7|6265.9|6269.3|6267.5|6267.5|6265.7|283
1655984400000|2022-06-23 11:40:00|6267.6|6265.8|6268.8|6267|6269|6267.2|6263.8|6262|413
1655984700000|2022-06-23 11:45:00|6268.9|6267.1|6275.2|6273.4|6275.6|6273.8|6268.1|6266.3|479
1655985000000|2022-06-23 11:50:00|6275.1|6273.3|6274.8|6273|6275.5|6273.7|6273.1|6271.3|444
1655985300000|2022-06-23 11:55:00|6274.7|6272.9|6273.2|6271.4|6275|6273.2|6271.6|6269.8|457
1655985600000|2022-06-23 12:00:00|6273.3|6271.5|6272.5|6270.7|6275.1|6273.3|6271.1|6269.3|517
1655985900000|2022-06-23 12:05:00|6272.4|6270.6|6274|6272.2|6274.2|6272.4|6271.1|6269.3|427
1655986200000|2022-06-23 12:10:00|6273.9|6272.1|6278.7|6276.9|6282.3|6280|6272.7|6270.9|491
1655986500000|2022-06-23 12:15:00|6278.6|6276.8|6281.3|6279.5|6281.7|6279.9|6277.9|6276.1|515
1655986800000|2022-06-23 12:20:00|6281.5|6279.7|6283.5|6281.7|6286.5|6284.7|6280|6278.2|629
1655987100000|2022-06-23 12:25:00|6283.6|6281.8|6285.1|6281.1|6286.9|6283.3|6282.3|6280.4|494
1655987400000|2022-06-23 12:30:00|6281.8|6277.8|6283.3|6281.5|6285.2|6282.7|6281.4|6277.4|492
1655987700000|2022-06-23 12:35:00|6283.4|6281.6|6287|6285.2|6290.1|6288.2|6282.2|6280.4|564
1655988000000|2022-06-23 12:40:00|6286.9|6285.1|6284.2|6282.4|6291.6|6289.7|6284.2|6282.4|584
1655988300000|2022-06-23 12:45:00|6284|6282.2|6284.2|6282.4|6287.4|6285|6283.3|6281.5|489
1655988600000|2022-06-23 12:50:00|6284|6282.2|6286.1|6284.3|6286.4|6284.6|6280.8|6279|475
1655988900000|2022-06-23 12:55:00|6286|6284.2|6287.3|6285.5|6289.6|6287.8|6284.7|6282.9|543
1655989200000|2022-06-23 13:00:00|6287.2|6285.4|6286.2|6284.4|6290|6288.2|6285.8|6284|529
1655989500000|2022-06-23 13:05:00|6286.3|6284.5|6288.2|6286.4|6289.8|6288|6284.8|6283|522
1655989800000|2022-06-23 13:10:00|6288.3|6286.5|6287.4|6285.6|6291.3|6289.5|6285.6|6283.8|550
1655990100000|2022-06-23 13:15:00|6287.3|6285.5|6287.2|6285.4|6288.1|6286.3|6284.5|6282.7|442
1655990400000|2022-06-23 13:20:00|6287.3|6285.5|6293.1|6291.3|6293.5|6291.7|6286|6284.2|511
1655990700000|2022-06-23 13:25:00|6293.4|6291.6|6296.3|6294.5|6298.3|6296.1|6291.4|6289.6|566
1655991000000|2022-06-23 13:30:00|6296.4|6294.6|6291.2|6289.4|6297.8|6296|6290.2|6288.4|665
1655991300000|2022-06-23 13:35:00|6291.3|6289.5|6284.3|6282.5|6292.2|6290.4|6284.3|6282.5|536
1655991600000|2022-06-23 13:40:00|6284.2|6282.4|6285|6282|6288|6286.2|6283.4|6281.6|591
1655991900000|2022-06-23 13:45:00|6285.1|6282.1|6293.9|6292.1|6296.3|6294.5|6283.9|6282.1|380
1655992200000|2022-06-23 13:50:00|6293.7|6291.9|6299.2|6297.4|6301.6|6299.8|6292.5|6290.7|380
1655992500000|2022-06-23 13:55:00|6299.1|6297.3|6308.1|6305.1|6308.7|6305.8|6298.5|6296.7|501
1655992800000|2022-06-23 14:00:00|6309|6307.2|6308.3|6306.5|6311.9|6309.8|6308.2|6306.2|533
1655993100000|2022-06-23 14:05:00|6308|6306.2|6299.1|6297.3|6308.1|6306.3|6294.2|6292.2|704
1655993400000|2022-06-23 14:10:00|6299.3|6297.5|6293.8|6292|6300.3|6298.5|6291.6|6289.8|725
1655993700000|2022-06-23 14:15:00|6293.9|6292.1|6287.1|6285.3|6295.5|6293.7|6286.9|6285.1|699
1655994000000|2022-06-23 14:20:00|6287.5|6285.7|6292.6|6290.8|6295|6293.2|6286.9|6285.1|657
1655994300000|2022-06-23 14:25:00|6292.8|6291|6287.3|6285.5|6294.5|6292.7|6285.4|6283.6|694
1655994600000|2022-06-23 14:30:00|6287.6|6285.8|6283.8|6280.8|6291.9|6289.6|6282.7|6279.8|674
1655994900000|2022-06-23 14:35:00|6283.6|6280.6|6283.5|6281.7|6284|6281.9|6278.9|6277.1|559
1655995200000|2022-06-23 14:40:00|6284.2|6282.4|6284.5|6282.7|6287.3|6285.5|6282.4|6280|489
1655995500000|2022-06-23 14:45:00|6284.4|6282.6|6285.9|6284.1|6291.5|6289.7|6282.8|6281|616
1655995800000|2022-06-23 14:50:00|6285.8|6284|6298|6296.2|6298.3|6296.5|6285.6|6283.6|562
1655996100000|2022-06-23 14:55:00|6297.8|6296|6301.7|6299.9|6301.9|6300.1|6297.6|6295.5|544
1655996400000|2022-06-23 15:00:00|6301.6|6299.8|6298.4|6296.6|6301.8|6299.9|6294.1|6292.3|587
1655996700000|2022-06-23 15:05:00|6298.1|6296.3|6301.9|6300.1|6302|6300.2|6293.9|6292.1|542
1655997000000|2022-06-23 15:10:00|6301.8|6300|6302.5|6300.7|6305.9|6304.1|6296.2|6294.4|597
1655997300000|2022-06-23 15:15:00|6302.4|6300.6|6298.2|6296.4|6303.9|6302.1|6297.6|6295.8|596
1655997600000|2022-06-23 15:20:00|6298.3|6296.5|6289|6287.2|6300.7|6298.9|6288.8|6287|640
1655997900000|2022-06-23 15:25:00|6288.9|6287.1|6292.5|6290.7|6294|6292.2|6288.7|6286.9|573
1655998200000|2022-06-23 15:30:00|6292.6|6290.8|6290.1|6288.3|6294.8|6293|6288.8|6287|548
1655998500000|2022-06-23 15:35:00|6290.2|6288.4|6287.3|6285.5|6290.4|6288.6|6286.1|6284.3|526
1655998800000|2022-06-23 15:40:00|6287.2|6285.4|6288.9|6287.1|6291.6|6289.8|6287.1|6285.3|531
1655999100000|2022-06-23 15:45:00|6288.8|6287|6287.5|6285.7|6289.4|6287.6|6286.2|6284.4|490
1655999400000|2022-06-23 15:50:00|6287.4|6285.6|6283.2|6281.4|6289.1|6287.3|6283.2|6281.4|545
1655999700000|2022-06-23 15:55:00|6283.6|6281.8|6280|6278.2|6284.6|6282.8|6279.6|6277.8|508
1656000000000|2022-06-23 16:00:00|6280.1|6278.3|6275.7|6273.9|6281.3|6279.5|6274.4|6272.2|594
1656000300000|2022-06-23 16:05:00|6276|6274.2|6278.6|6276.8|6280.9|6279|6274.9|6273.1|564
1656000600000|2022-06-23 16:10:00|6278.5|6276.7|6277.6|6275.8|6279.1|6277.3|6276.6|6274.8|515
1656000900000|2022-06-23 16:15:00|6277.4|6275.6|6278|6276.2|6280.8|6279|6277.2|6275.4|541
1656001200000|2022-06-23 16:20:00|6278.1|6276.3|6277.1|6275.3|6280.3|6278.5|6275.4|6273.3|449
1656001500000|2022-06-23 16:25:00|6277.3|6275.5|6272.9|6271.1|6277.3|6275.5|6272.7|6270.9|534
1656001800000|2022-06-23 16:30:00|6272.8|6271|6274.4|6272.6|6275.9|6274.1|6272.8|6271|563
1656002100000|2022-06-23 16:35:00|6274.8|6273|6272.1|6270.3|6276|6274.2|6270.3|6268.5|509
1656002400000|2022-06-23 16:40:00|6272|6270.2|6272.3|6270.5|6274.7|6272.8|6270.4|6268.6|497
1656002700000|2022-06-23 16:45:00|6272.8|6271|6269.8|6268|6273.7|6271.9|6269.1|6267.3|538
1656003000000|2022-06-23 16:50:00|6269.9|6268.1|6268.5|6266.7|6270.1|6268.1|6267.2|6265.4|568
1656003300000|2022-06-23 16:55:00|6268.4|6266.6|6268.5|6266.7|6271.7|6269.9|6267.2|6265.3|492
1656003600000|2022-06-23 17:00:00|6268.4|6266.6|6266|6264.2|6268.7|6266.9|6262.8|6261|608
1656003900000|2022-06-23 17:05:00|6265.9|6264.1|6270.1|6268.3|6270.8|6269|6265.1|6263.3|596
1656004200000|2022-06-23 17:10:00|6270|6268.2|6271.3|6269.5|6273.4|6271.6|6269|6266.9|593
1656004500000|2022-06-23 17:15:00|6271.4|6269.6|6271.9|6270.1|6274.2|6272.4|6270.4|6268.6|485
1656004800000|2022-06-23 17:20:00|6272|6270.2|6271|6269.2|6272.6|6270.5|6267.9|6266.1|551
1656005100000|2022-06-23 17:25:00|6271.1|6269.3|6271.4|6269.6|6273.5|6271.7|6270|6268.2|544
1656005400000|2022-06-23 17:30:00|6271.3|6269.5|6273|6271.2|6273.5|6271.7|6270.6|6268.8|481
1656005700000|2022-06-23 17:35:00|6273.1|6271.3|6271.1|6269.3|6274|6272.2|6269.5|6267.1|491
1656006000000|2022-06-23 17:40:00|6271.2|6269.4|6269.1|6267.3|6271.9|6270.1|6267|6265.2|480
1656006300000|2022-06-23 17:45:00|6269.2|6267.4|6271.5|6269.7|6273|6271.2|6268.6|6266.8|501
1656006600000|2022-06-23 17:50:00|6271.4|6269.6|6267.6|6265.8|6272.5|6270.7|6267.5|6265.7|507
1656006900000|2022-06-23 17:55:00|6267.7|6265.9|6266.9|6265.1|6268.1|6266.3|6265.9|6264.1|420
1656007200000|2022-06-23 18:00:00|6267|6265.2|6265.5|6263.7|6267.6|6265.8|6264.8|6262.8|453
1656007500000|2022-06-23 18:05:00|6265.4|6263.6|6266.3|6264.5|6266.3|6264.5|6264.4|6262.6|439
1656007800000|2022-06-23 18:10:00|6266.2|6264.4|6268|6266.2|6268.8|6267|6263.6|6261.8|448
1656008100000|2022-06-23 18:15:00|6267.9|6266.1|6268.5|6266.7|6270.6|6268.6|6266.7|6264.9|422
1656008400000|2022-06-23 18:20:00|6268.4|6266.6|6269.2|6267.4|6269.6|6267.8|6266.2|6264.4|460
1656008700000|2022-06-23 18:25:00|6269.4|6267.6|6267.5|6265.7|6269.5|6267.7|6267.3|6265.5|419
1656009000000|2022-06-23 18:30:00|6267.6|6265.8|6273.9|6272.1|6274.7|6272.4|6267.1|6265.3|479
1656009300000|2022-06-23 18:35:00|6273.8|6272|6275.7|6273.9|6276.2|6274.4|6272.6|6270.8|439
1656009600000|2022-06-23 18:40:00|6275.8|6274|6276.7|6274.9|6276.7|6274.9|6274.2|6272.4|426
1656009900000|2022-06-23 18:45:00|6276.8|6275|6275.1|6273.3|6276.8|6275|6274.1|6272.3|411
1656010200000|2022-06-23 18:50:00|6275|6273.2|6276.4|6274.6|6276.6|6274.8|6275|6273.2|357
1656010500000|2022-06-23 18:55:00|6276.2|6274.4|6276.7|6274.9|6277.5|6275.2|6274.9|6273.1|363
1656010800000|2022-06-23 19:00:00|6276.6|6274.8|6280.7|6278.9|6281.1|6279.3|6276|6274.2|420
1656011100000|2022-06-23 19:05:00|6280.6|6278.8|6280.9|6279.1|6282.8|6281|6280.1|6278|388
1656011400000|2022-06-23 19:10:00|6281.5|6278.5|6281.2|6279.4|6281.9|6279.8|6279.8|6278|355
1656011700000|2022-06-23 19:15:00|6281.1|6279.3|6282.8|6281|6282.8|6281|6279.9|6277.9|383
1656012000000|2022-06-23 19:20:00|6282.6|6280.8|6281.9|6280.1|6283.3|6281.5|6281.9|6280.1|357
1656012300000|2022-06-23 19:25:00|6281.8|6280|6282.5|6280.7|6283.6|6281.8|6281.4|6279.6|270
1656012600000|2022-06-23 19:30:00|6282.2|6280.4|6286.1|6284.3|6286.4|6284.6|6282.1|6280.3|384
1656012900000|2022-06-23 19:35:00|6286.2|6284.4|6286.2|6284.4|6286.5|6284.7|6284.8|6283|341
1656013200000|2022-06-23 19:40:00|6286.1|6284.3|6287.5|6285.7|6288.7|6286.9|6285.8|6284|342
1656013500000|2022-06-23 19:45:00|6287.4|6285.6|6289|6287.2|6290.3|6288.5|6287.4|6285.2|385
1656013800000|2022-06-23 19:50:00|6289.1|6287.3|6286.5|6284.7|6290.6|6288.8|6285.8|6284|415
1656014100000|2022-06-23 19:55:00|6286.6|6284.8|6287.2|6285.4|6288.3|6286.5|6285.3|6283.3|400
1656014400000|2022-06-23 20:00:00|6287.1|6285.3|6285.9|6284.1|6287.9|6286.1|6285.6|6283.8|260
1656014700000|2022-06-23 20:05:00|6286.1|6284.3|6284.7|6282.9|6286.9|6284.6|6284.5|6282.2|271
1656015000000|2022-06-23 20:10:00|6284.6|6282.8|6284.9|6283.1|6285.9|6283.5|6284.2|6281.9|249
1656015300000|2022-06-23 20:15:00|6284.8|6283|6283.7|6281.9|6285.3|6283|6283.4|6281|218
1656015600000|2022-06-23 20:20:00|6283.6|6281.8|6282.5|6280.7|6283.7|6281.9|6282.3|6280|153
1656015900000|2022-06-23 20:25:00|6282.4|6280.6|6282.3|6279.3|6282.9|6280.8|6281.2|6278.9|192
1656016200000|2022-06-23 20:30:00|6282.2|6279.2|6282|6279|6282.3|6279.7|6280.5|6278.2|183
1656016500000|2022-06-23 20:35:00|6281.5|6279.7|6281.4|6279.6|6282.5|6280.2|6281.2|6279|324
1656016800000|2022-06-23 20:40:00|6280.9|6279.1|6279|6277.2|6281.1|6279.3|6278.9|6276.5|422
1656017100000|2022-06-23 20:45:00|6279.6|6276.6|6278.8|6275.8|6279.6|6276.6|6277.9|6275.5|128
1656017400000|2022-06-23 20:50:00|6278.7|6275.7|6277.6|6274.6|6278.9|6276.3|6277.2|6274.2|135
1656017700000|2022-06-23 20:55:00|6277.5|6274.5|6279.9|6275.9|6286.6|6282.6|6273.5|6269.5|494
1656018000000|2022-06-23 21:00:00|6280.7|6276.7|6279.9|6275.9|6283.2|6279.2|6279.9|6275.9|27
1656018300000|2022-06-23 21:05:00|6275|6271|6275.8|6271.8|6282.5|6278.5|6273.2|6269.2|65
1656018600000|2022-06-23 21:10:00|6276.3|6272.3|6274.6|6270.6|6280.7|6276.7|6273.4|6269.4|149
1656018900000|2022-06-23 21:15:00|6276.8|6272.8|6278.3|6274.3|6279.5|6275.5|6274.2|6270.2|146
1656019200000|2022-06-23 21:20:00|6277.9|6273.9|6277.4|6273.4|6279.3|6275.3|6275.2|6271.2|91
1656019500000|2022-06-23 21:25:00|6277.3|6273.3|6278|6274|6281.1|6277.1|6275.8|6271.8|76
1656019800000|2022-06-23 21:30:00|6277.5|6273.5|6275.6|6271.6|6282.6|6278.6|6275.6|6271.6|282
1656020100000|2022-06-23 21:35:00|6274.1|6270.1|6275.2|6271.2|6278.1|6274.1|6272|6268|248
1656020400000|2022-06-23 21:40:00|6274.7|6270.7|6278.6|6274.6|6279.6|6275.6|6274.7|6270.7|195
1656020700000|2022-06-23 21:45:00|6279.2|6275.2|6279.3|6275.3|6281.2|6277.2|6278.6|6274.6|158
1656021000000|2022-06-23 21:50:00|6279.6|6275.6|6279.5|6275.5|6281.2|6277.2|6279|6275|144
1656021300000|2022-06-23 21:55:00|6279.6|6275.6|6280.5|6276.5|6281.9|6277.9|6278.9|6274.9|136
1656021600000|2022-06-23 22:00:00|6280.4|6276.4|6280.9|6276.9|6282.5|6278.5|6277.2|6273.5|235
1656021900000|2022-06-23 22:05:00|6281|6277|6280.5|6276.5|6284.3|6280.3|6280.1|6276.2|204
1656022200000|2022-06-23 22:10:00|6280.6|6276.6|6281.3|6278.2|6282.5|6279.1|6280.1|6276.2|188
1656022500000|2022-06-23 22:15:00|6281.4|6278.3|6281.6|6277.6|6281.9|6278.4|6281|6277.1|184
1656022800000|2022-06-23 22:20:00|6281.7|6277.7|6281.9|6277.9|6282|6278.5|6280.9|6276.9|137
1656023100000|2022-06-23 22:25:00|6282|6278|6280.9|6276.9|6283|6279.8|6280.6|6276.7|150
1656023400000|2022-06-23 22:30:00|6280.8|6277.1|6283.6|6279.6|6284.2|6280.8|6280.5|6276.7|283
1656023700000|2022-06-23 22:35:00|6283.3|6279.9|6283.1|6280.1|6283.7|6280.2|6282|6278.3|232
1656024000000|2022-06-23 22:40:00|6282.7|6279.7|6286.9|6283.9|6288|6284.4|6282.7|6279.7|262
1656024300000|2022-06-23 22:45:00|6286.8|6283.8|6287.4|6284.4|6288|6284.7|6286.5|6283.3|207
1656024600000|2022-06-23 22:50:00|6287.3|6284.3|6287.1|6284.1|6287.6|6284.6|6286.7|6283.7|106
1656024900000|2022-06-23 22:55:00|6287.2|6284.2|6286.9|6283.9|6287.4|6284.4|6285.8|6283.6|94
1656025200000|2022-06-23 23:00:00|6287.1|6284.1|6285.7|6282.7|6287.6|6284.6|6285.5|6282.5|174
1656025500000|2022-06-23 23:05:00|6285.6|6282.6|6288.9|6285.9|6289.2|6286.2|6284.6|6281.6|182
1656025800000|2022-06-23 23:10:00|6289|6286|6288.7|6285.7|6290|6287.4|6288.5|6285|142
1656026100000|2022-06-23 23:15:00|6288.6|6285.6|6290.3|6287.3|6290.3|6287.3|6288.3|6285.3|182
1656026400000|2022-06-23 23:20:00|6290.2|6287.2|6290.4|6287.4|6290.7|6287.7|6289.3|6286.3|144
1656026700000|2022-06-23 23:25:00|6290.3|6287.3|6291.4|6288.4|6291.6|6288.9|6289.2|6286.2|158
1656027000000|2022-06-23 23:30:00|6290.4|6287.4|6289.4|6286.4|6290.6|6287.6|6288.1|6285.7|221
1656027300000|2022-06-23 23:35:00|6289.2|6286.2|6288.1|6285.1|6290.2|6287.2|6288|6285|176
1656027600000|2022-06-23 23:40:00|6288.2|6285.2|6286.8|6283.8|6288.4|6285.4|6286.2|6283.2|164
1656027900000|2022-06-23 23:45:00|6286.7|6283.7|6285.8|6282.8|6287.7|6284.7|6285.2|6282.2|170
1656028200000|2022-06-23 23:50:00|6285.9|6282.9|6286|6283|6286.9|6283.9|6285.3|6282.3|150
1656028500000|2022-06-23 23:55:00|6286.1|6283.1|6285.9|6282.9|6287.1|6284.1|6284.7|6281.7|226
1656028800000|2022-06-24 00:00:00|6286.1|6283.1|6288|6285|6290.1|6287.1|6285.4|6282.4|436
1656029100000|2022-06-24 00:05:00|6287.9|6284.9|6291.7|6288.7|6292.2|6289.5|6286.2|6283.4|318
1656029400000|2022-06-24 00:10:00|6291.8|6288.8|6286.5|6283.5|6292.8|6289.9|6285.9|6283.4|419
1656029700000|2022-06-24 00:15:00|6285.9|6284.1|6288|6286.2|6288.8|6286.3|6285.4|6283.2|357
1656030000000|2022-06-24 00:20:00|6288.1|6286.3|6297.1|6295.3|6300.2|6297.7|6288|6286|514
1656030300000|2022-06-24 00:25:00|6297.2|6295.4|6290.9|6289.1|6297.9|6295.4|6290.9|6288.5|473
1656030600000|2022-06-24 00:30:00|6290.7|6288.9|6279.8|6278|6291|6289|6279.4|6277.6|572
1656030900000|2022-06-24 00:35:00|6279.7|6277.9|6281.8|6280|6281.9|6280.1|6277.1|6275.3|488
1656031200000|2022-06-24 00:40:00|6281.9|6280.1|6283.6|6281.8|6284.1|6282.3|6280.4|6278|433
1656031500000|2022-06-24 00:45:00|6283.7|6281.9|6288.4|6286.6|6290|6288.2|6282.9|6281.1|476
1656031800000|2022-06-24 00:50:00|6288|6286.2|6286.6|6284.8|6289|6287|6285.3|6283.5|464
1656032100000|2022-06-24 00:55:00|6286.5|6284.7|6290.1|6288.3|6290.1|6288.3|6286.4|6284.6|449
1656032400000|2022-06-24 01:00:00|6290|6288.2|6288.5|6286.7|6290.8|6289|6286|6283.6|473
1656032700000|2022-06-24 01:05:00|6288.4|6286.6|6290.9|6289.1|6292.3|6290.3|6287.3|6285.5|456
1656033000000|2022-06-24 01:10:00|6290.8|6289|6295.4|6292.4|6297.4|6295.6|6290.7|6288.9|488
1656033300000|2022-06-24 01:15:00|6295.5|6292.5|6296.6|6293.6|6299|6297|6294.4|6292.5|554
1656033600000|2022-06-24 01:20:00|6296|6294.2|6299.4|6296.4|6299.5|6297.1|6294.6|6292.1|498
1656033900000|2022-06-24 01:25:00|6299.3|6296.3|6291.1|6289.3|6299.9|6297.5|6290.4|6288.1|453
1656034200000|2022-06-24 01:30:00|6291.7|6288.7|6294.6|6292.8|6295.3|6293|6289.7|6287|606
1656034500000|2022-06-24 01:35:00|6294.7|6292.9|6291.5|6289.7|6296.1|6294.1|6291.5|6289.7|492
1656034800000|2022-06-24 01:40:00|6291.7|6289.9|6294.7|6292.9|6295.4|6293.6|6291.4|6289.6|409
1656035100000|2022-06-24 01:45:00|6294.8|6293|6293.9|6292.1|6297.4|6295.6|6292.3|6290|536
1656035400000|2022-06-24 01:50:00|6294.3|6292.5|6294.1|6292.3|6296.4|6294.1|6293.5|6291.4|408
1656035700000|2022-06-24 01:55:00|6293.5|6291.7|6291.5|6289.7|6294.3|6292.5|6290.9|6288.8|420
1656036000000|2022-06-24 02:00:00|6291.6|6289.8|6290.4|6288.6|6292.5|6290.7|6290.1|6288.3|352
1656036300000|2022-06-24 02:05:00|6290.3|6288.5|6292.8|6291|6292.9|6291.1|6289.9|6288.1|305
1656036600000|2022-06-24 02:10:00|6292.9|6291.1|6291.4|6289.6|6294|6292.2|6289.7|6287.9|388
1656036900000|2022-06-24 02:15:00|6291.3|6289.5|6291.9|6290.1|6292.3|6290.5|6290.1|6288.3|428
1656037200000|2022-06-24 02:20:00|6292|6290.2|6288.3|6286.5|6292.2|6290.4|6288.2|6286.4|392
1656037500000|2022-06-24 02:25:00|6288.2|6286.4|6290.7|6288.9|6291|6289.2|6287.7|6285.9|345
1656037800000|2022-06-24 02:30:00|6290.6|6288.8|6293.2|6291.4|6294.8|6293|6290.6|6288.8|441
1656038100000|2022-06-24 02:35:00|6293|6291.2|6295.6|6293.8|6297.7|6295.6|6293|6291.2|373
1656038400000|2022-06-24 02:40:00|6295.7|6293.9|6293.3|6291.5|6297.5|6295.7|6292.7|6290.5|462
1656038700000|2022-06-24 02:45:00|6293.2|6291.4|6293.6|6291.8|6295.2|6293.2|6292.8|6290.6|359
1656039000000|2022-06-24 02:50:00|6293.7|6291.9|6293.7|6291.9|6295.4|6293.6|6292.9|6291|396
1656039300000|2022-06-24 02:55:00|6293.6|6291.8|6289.7|6287.9|6293.7|6291.9|6289.7|6287.9|360
1656039600000|2022-06-24 03:00:00|6289.3|6287.5|6288.4|6286.6|6289.4|6287.6|6287.7|6285.9|294
1656039900000|2022-06-24 03:05:00|6288.3|6286.5|6286.9|6285.1|6290.4|6288.6|6286.6|6284.8|295
1656040200000|2022-06-24 03:10:00|6287|6285.2|6286.5|6284.7|6287.5|6285.7|6285.3|6283.5|347
1656040500000|2022-06-24 03:15:00|6286.6|6284.8|6286.2|6284.4|6287.7|6285.9|6285.9|6283.5|349
1656040800000|2022-06-24 03:20:00|6286.3|6284.5|6287.6|6285.8|6287.8|6286|6286.1|6284.3|302
1656041100000|2022-06-24 03:25:00|6287.7|6285.9|6288|6286.2|6288.8|6287|6284.6|6282.8|373
1656041400000|2022-06-24 03:30:00|6288.1|6286.3|6290.5|6288.7|6291|6289.2|6288|6286.2|381
1656041700000|2022-06-24 03:35:00|6290.4|6288.6|6293.2|6291.4|6293.4|6291.6|6290.4|6288.6|412
1656042000000|2022-06-24 03:40:00|6293.1|6291.3|6291.6|6289.8|6294.3|6292.5|6291.5|6289.3|372
1656042300000|2022-06-24 03:45:00|6291.7|6289.9|6291.7|6289.9|6293.3|6291.1|6290.4|6288.6|334
1656042600000|2022-06-24 03:50:00|6291.8|6290|6293.8|6292|6294.4|6292.6|6291.8|6289.8|441
1656042900000|2022-06-24 03:55:00|6293.7|6291.9|6293.2|6291.4|6294.4|6292.6|6292.3|6290.5|338
1656043200000|2022-06-24 04:00:00|6293.1|6291.3|6295.3|6293.5|6295.9|6294.1|6292.8|6291|382
1656043500000|2022-06-24 04:05:00|6295.2|6293.4|6293.2|6291.4|6295.7|6293.9|6291.9|6290.1|301
1656043800000|2022-06-24 04:10:00|6293.3|6291.5|6294.9|6293.1|6295.4|6293.4|6292.2|6290.3|365
1656044100000|2022-06-24 04:15:00|6295.2|6293.4|6295.9|6294.1|6298.3|6296.5|6294.8|6293|434
1656044400000|2022-06-24 04:20:00|6295.8|6294|6295.8|6294|6296.8|6295|6294.9|6293.1|362
1656044700000|2022-06-24 04:25:00|6296|6294.2|6297.5|6295.7|6298.1|6296.3|6295.3|6293.5|374
1656045000000|2022-06-24 04:30:00|6297.6|6295.8|6296.7|6294.9|6297.9|6296.1|6296|6294.2|335
1656045300000|2022-06-24 04:35:00|6296.8|6295|6295.6|6293.8|6297.5|6295.7|6295.5|6293.7|327
1656045600000|2022-06-24 04:40:00|6295.7|6293.9|6298.4|6296.6|6298.4|6296.6|6294.7|6292.9|292
1656045900000|2022-06-24 04:45:00|6298.8|6295.8|6296.4|6294.6|6299.4|6296.6|6295.6|6293.2|240
1656046200000|2022-06-24 04:50:00|6296.3|6294.5|6300.9|6299.1|6301.7|6299.9|6295.9|6294.1|273
1656046500000|2022-06-24 04:55:00|6301|6299.2|6303.2|6301.4|6304.2|6302.4|6300|6298.2|412
1656046800000|2022-06-24 05:00:00|6302.9|6301.1|6301.5|6299.7|6303.9|6302.1|6300.3|6298.5|442
1656047100000|2022-06-24 05:05:00|6301.7|6299.9|6301.6|6299.8|6303.9|6302.1|6301.5|6299.7|386
1656047400000|2022-06-24 05:10:00|6301.7|6299.9|6301.1|6299.3|6302.7|6300.7|6300.6|6298.1|357
1656047700000|2022-06-24 05:15:00|6301.2|6299.4|6300.6|6298.8|6301.6|6299.8|6300|6298.2|299
1656048000000|2022-06-24 05:20:00|6300.7|6298.9|6301.1|6299.3|6301.8|6300|6299.7|6297.9|275
1656048300000|2022-06-24 05:25:00|6301|6299.2|6303.5|6301.7|6303.9|6302.1|6299.3|6297.5|401
1656048600000|2022-06-24 05:30:00|6303.6|6301.8|6306.4|6304.6|6307.5|6305|6303.2|6301.4|424
1656048900000|2022-06-24 05:35:00|6306.5|6304.7|6308.9|6307.1|6310.1|6308.3|6306.4|6304.6|401
1656049200000|2022-06-24 05:40:00|6308.8|6307|6306.5|6304.7|6309.3|6307|6305.9|6303.6|359
1656049500000|2022-06-24 05:45:00|6306.4|6304.6|6304.6|6302.8|6306.6|6304.7|6304.1|6301.7|362
1656049800000|2022-06-24 05:50:00|6304.7|6302.9|6302.3|6300.5|6304.7|6302.9|6301|6298.6|392
1656050100000|2022-06-24 05:55:00|6302.4|6300.6|6301.2|6298.2|6303.3|6301.3|6299.7|6297.3|435
1656050400000|2022-06-24 06:00:00|6300.9|6297.9|6301.1|6299.3|6301.1|6299.3|6296|6293.7|567
1656050700000|2022-06-24 06:05:00|6301.2|6299.4|6296.4|6294.6|6301.7|6299.4|6296.3|6294.2|451
1656051000000|2022-06-24 06:10:00|6296.3|6294.5|6298.1|6296.3|6300|6298.2|6296.1|6294.3|475
1656051300000|2022-06-24 06:15:00|6298|6296.2|6297.8|6296|6299.3|6297.5|6294.5|6292.7|498
1656051600000|2022-06-24 06:20:00|6297.9|6296.1|6298.4|6296.6|6300.7|6298.9|6297|6295|538
1656051900000|2022-06-24 06:25:00|6298.3|6296.5|6298.1|6296.3|6300.8|6298.6|6296.4|6294.3|481
1656052200000|2022-06-24 06:30:00|6298|6296.2|6296|6293|6298.2|6296.4|6293.5|6291.2|499
1656052500000|2022-06-24 06:35:00|6295.9|6292.9|6297.9|6296.1|6298.5|6296.1|6295.5|6292.9|493
1656052800000|2022-06-24 06:40:00|6298.9|6295.9|6298.9|6295.9|6299.9|6297.4|6296.7|6294.1|440
1656053100000|2022-06-24 06:45:00|6298.7|6295.7|6297.2|6295.4|6299.8|6297.7|6296.5|6294.3|445
1656053400000|2022-06-24 06:50:00|6297.3|6295.5|6298.9|6297.1|6300.4|6298.6|6297.3|6295.5|405
1656053700000|2022-06-24 06:55:00|6299|6297.2|6299.6|6297.8|6299.8|6298|6294.7|6292.9|475
1656054000000|2022-06-24 07:00:00|6299.7|6297.9|6296.1|6294.3|6301.4|6299.2|6295.5|6293.7|551
1656054300000|2022-06-24 07:05:00|6296.2|6294.4|6304.3|6302.5|6305|6302.7|6293.6|6291.1|637
1656054600000|2022-06-24 07:10:00|6304.2|6302.4|6299.9|6298.1|6305.2|6303.1|6299|6297.2|708
1656054900000|2022-06-24 07:15:00|6299.8|6298|6300.8|6299|6302.1|6300.1|6298.6|6296.4|637
1656055200000|2022-06-24 07:20:00|6300.7|6298.9|6292.9|6291.1|6300.9|6299.1|6291.8|6289.8|590
1656055500000|2022-06-24 07:25:00|6292.7|6290.9|6298|6296.2|6299.4|6297.6|6292.4|6290.2|538
1656055800000|2022-06-24 07:30:00|6297.9|6296.1|6296.4|6294.6|6298.7|6296.9|6294.6|6292.3|476
1656056100000|2022-06-24 07:35:00|6296.5|6294.7|6297|6295.2|6300.1|6298.3|6295.3|6292.8|540
1656056400000|2022-06-24 07:40:00|6296.8|6295|6300.8|6299|6301.4|6299.6|6295.4|6293.6|490
1656056700000|2022-06-24 07:45:00|6300.9|6299.1|6294.4|6292.6|6300.9|6299.1|6294.1|6291.8|480
1656057000000|2022-06-24 07:50:00|6294.6|6292.8|6297.4|6295.6|6297.6|6295.8|6294.2|6292.4|445
1656057300000|2022-06-24 07:55:00|6297.3|6295.5|6296.7|6293.7|6299.4|6297.6|6296.2|6293.7|409
1656057600000|2022-06-24 08:00:00|6296.8|6293.8|6296.3|6294.5|6299.1|6297.3|6295.1|6292.7|543
1656057900000|2022-06-24 08:05:00|6296.5|6294.7|6293.3|6291.5|6297.2|6295.4|6292.1|6290.3|506
1656058200000|2022-06-24 08:10:00|6293.2|6291.4|6287.4|6285.6|6293.7|6291.9|6287.3|6285.1|527
1656058500000|2022-06-24 08:15:00|6287.3|6285.5|6290.2|6288.4|6291.6|6289.1|6285.7|6283.7|566
1656058800000|2022-06-24 08:20:00|6290.3|6288.5|6286.9|6285.1|6290.9|6288.6|6286.5|6284.3|531
1656059100000|2022-06-24 08:25:00|6287.2|6285.4|6287.9|6286.1|6289.6|6287.2|6286.4|6284|483
1656059400000|2022-06-24 08:30:00|6288|6286.2|6289.5|6287.7|6289.7|6287.9|6286.2|6284|481
1656059700000|2022-06-24 08:35:00|6289.6|6287.8|6289.5|6287.7|6291.6|6289.2|6286.8|6284.7|443
1656060000000|2022-06-24 08:40:00|6289.6|6287.8|6292.6|6290.8|6292.7|6290.9|6289.5|6287.7|397
1656060300000|2022-06-24 08:45:00|6292.5|6290.7|6293.8|6292|6295.7|6293.3|6291.9|6290|455
1656060600000|2022-06-24 08:50:00|6293.7|6291.9|6297.5|6295.7|6298.1|6295.8|6292.9|6290.8|454
1656060900000|2022-06-24 08:55:00|6297.4|6295.6|6300.5|6298.7|6300.9|6299.1|6297|6294.8|480
1656061200000|2022-06-24 09:00:00|6300.4|6298.6|6299.3|6297.5|6300.4|6298.6|6298|6295.9|443
1656061500000|2022-06-24 09:05:00|6299.4|6297.6|6299.7|6297.9|6299.7|6297.9|6297.2|6295.4|355
1656061800000|2022-06-24 09:10:00|6299.8|6298|6302.7|6300.9|6302.9|6301.1|6299.3|6296.9|379
1656062100000|2022-06-24 09:15:00|6302.8|6301|6305.5|6303.7|6305.9|6304.1|6301.5|6299.3|440
1656062400000|2022-06-24 09:20:00|6305.6|6303.8|6306|6304.2|6306.9|6304.9|6304.9|6303.1|416
1656062700000|2022-06-24 09:25:00|6305.9|6304.1|6309.1|6306.1|6309.1|6306.9|6305.1|6303.3|349
1656063000000|2022-06-24 09:30:00|6309.2|6306.2|6309.7|6307.9|6310.5|6308.3|6308.2|6306.2|369
1656063300000|2022-06-24 09:35:00|6309.8|6308|6309.1|6307.3|6310.3|6308.2|6308.2|6306|299
1656063600000|2022-06-24 09:40:00|6309|6307.2|6314.1|6312.3|6314.7|6312.4|6309|6307.2|294
1656063900000|2022-06-24 09:45:00|6314|6312.2|6311.5|6308.5|6315.5|6313.1|6310.7|6308.4|421
1656064200000|2022-06-24 09:50:00|6310.7|6308.9|6311.5|6309.7|6312.4|6310.2|6309.1|6307.2|407
1656064500000|2022-06-24 09:55:00|6311.6|6309.8|6313.6|6310.6|6314.1|6311.6|6310.8|6308.4|459
1656064800000|2022-06-24 10:00:00|6312.9|6311.1|6310|6308.2|6314.6|6312.2|6308.7|6306.4|430
1656065100000|2022-06-24 10:05:00|6310.1|6308.3|6309.9|6308.1|6311|6308.7|6307.9|6305.5|458
1656065400000|2022-06-24 10:10:00|6310|6308.2|6308.4|6306.6|6310.5|6308.2|6308.3|6306.5|328
1656065700000|2022-06-24 10:15:00|6308.5|6306.7|6307.1|6305.3|6309.9|6307.5|6307|6304.5|321
1656066000000|2022-06-24 10:20:00|6307|6305.2|6302.9|6299.9|6308|6305.2|6302.4|6299.9|458
1656066300000|2022-06-24 10:25:00|6302.8|6299.8|6303.3|6301.5|6305.7|6303.5|6301.2|6298.9|526
1656066600000|2022-06-24 10:30:00|6303.2|6301.4|6304.2|6302.4|6304.6|6302.4|6302.1|6299.8|469
1656066900000|2022-06-24 10:35:00|6304.3|6302.5|6304.4|6302.6|6306|6304|6303.1|6300.8|540
1656067200000|2022-06-24 10:40:00|6304.3|6302.5|6304.2|6302.4|6305|6302.6|6302.7|6300.3|397
1656067500000|2022-06-24 10:45:00|6304.3|6302.5|6303.3|6300.3|6305|6302.7|6302.4|6300.2|424
1656067800000|2022-06-24 10:50:00|6302.7|6300.9|6302.3|6300.5|6304.4|6301.9|6301.7|6299.3|345
1656068100000|2022-06-24 10:55:00|6301.8|6300|6301.9|6300.1|6303.2|6300.9|6301.4|6299.1|333
1656068400000|2022-06-24 11:00:00|6301.5|6299.7|6302.5|6300.7|6304.2|6302|6301.4|6299.5|357
1656068700000|2022-06-24 11:05:00|6302.6|6300.8|6302.7|6299.7|6303.6|6301.8|6301.4|6299.6|310
1656069000000|2022-06-24 11:10:00|6302.5|6299.5|6304.1|6301.1|6304.2|6301.9|6301.4|6299.2|408
1656069300000|2022-06-24 11:15:00|6303.9|6302.1|6301.3|6299.5|6303.9|6302.1|6299.8|6297.4|339
1656069600000|2022-06-24 11:20:00|6301.2|6299.4|6301.5|6299.7|6302.6|6300.2|6300.7|6298.5|351
1656069900000|2022-06-24 11:25:00|6301.4|6299.6|6299.9|6298.1|6302.1|6299.9|6298.2|6296.4|339
1656070200000|2022-06-24 11:30:00|6300|6298.2|6302.1|6300.3|6303.4|6301.6|6299.8|6298|403
1656070500000|2022-06-24 11:35:00|6301.9|6300.1|6305.1|6303.3|6306|6304.2|6301.6|6299.8|385
1656070800000|2022-06-24 11:40:00|6305.2|6303.4|6300.9|6299.1|6305.3|6303.5|6299.6|6297.6|429
1656071100000|2022-06-24 11:45:00|6300.8|6299|6293.4|6291.6|6300.9|6299.1|6293.1|6290.6|482
1656071400000|2022-06-24 11:50:00|6293.3|6291.5|6291.8|6288.8|6294.3|6292|6290.8|6288.4|498
1656071700000|2022-06-24 11:55:00|6291.9|6288.9|6290.4|6287.4|6292.1|6289.7|6287.7|6285.2|489
1656072000000|2022-06-24 12:00:00|6290.5|6287.5|6291.3|6289.5|6293|6290.5|6287.2|6284.9|589
1656072300000|2022-06-24 12:05:00|6291.2|6289.4|6292.9|6291.1|6293.3|6291.5|6288.7|6286.5|476
1656072600000|2022-06-24 12:10:00|6292.8|6291|6290.2|6288.4|6293.6|6291.8|6289|6287.2|458
1656072900000|2022-06-24 12:15:00|6290.1|6288.3|6294|6292.2|6295.6|6293.3|6289.3|6287.5|392
1656073200000|2022-06-24 12:20:00|6294.1|6292.3|6296|6293|6298.4|6296|6293.2|6291|577
1656073500000|2022-06-24 12:25:00|6295.4|6293.6|6298|6296.2|6298.6|6296.8|6293.7|6291.3|497
1656073800000|2022-06-24 12:30:00|6297.9|6296.1|6297.3|6295.5|6299.3|6297.5|6295|6293|509
1656074100000|2022-06-24 12:35:00|6297.4|6295.6|6297.3|6295.5|6300.2|6298|6294.2|6291.9|600
1656074400000|2022-06-24 12:40:00|6298|6295|6299|6296|6299.7|6297.1|6295.3|6293|566
1656074700000|2022-06-24 12:45:00|6298.9|6295.9|6300.2|6298.4|6300.3|6298.5|6295.6|6293|502
1656075000000|2022-06-24 12:50:00|6300.1|6298.3|6299.2|6297.4|6302.2|6300.3|6298.6|6296.8|550
1656075300000|2022-06-24 12:55:00|6299.4|6297.6|6296.7|6294.9|6300.1|6298|6296.2|6294.4|517
1656075600000|2022-06-24 13:00:00|6296.8|6295|6291.8|6288.8|6298.4|6296|6290.9|6288.2|669
1656075900000|2022-06-24 13:05:00|6291.3|6289.5|6295|6293.2|6296|6293.6|6287.5|6285.1|583
1656076200000|2022-06-24 13:10:00|6294.9|6293.1|6301.3|6299.5|6301.6|6299.6|6293.2|6291.3|541
1656076500000|2022-06-24 13:15:00|6301.4|6299.6|6297.4|6295.6|6302.1|6299.6|6297.1|6295.3|511
1656076800000|2022-06-24 13:20:00|6297.5|6295.7|6298.5|6296.7|6298.8|6297|6294.8|6293|531
1656077100000|2022-06-24 13:25:00|6298.7|6296.9|6301.8|6300|6302.7|6300.3|6298|6296.2|550
1656077400000|2022-06-24 13:30:00|6302|6300.2|6301.9|6300.1|6304.6|6302.7|6298.4|6296|709
1656077700000|2022-06-24 13:35:00|6301.8|6300|6297.1|6295.3|6304.8|6302.5|6295.6|6293.6|679
1656078000000|2022-06-24 13:40:00|6297.6|6295.8|6295.3|6293.5|6301.1|6298.5|6293.9|6291.6|683
1656078300000|2022-06-24 13:45:00|6294.9|6293.1|6296|6294.2|6296.3|6294.5|6290.4|6287.9|584
1656078600000|2022-06-24 13:50:00|6295.9|6294.1|6296.1|6294.3|6300.1|6298.1|6295.4|6293.3|540
1656078900000|2022-06-24 13:55:00|6296|6294.2|6287.8|6284.8|6296.3|6294.5|6286.7|6283.7|600
1656079200000|2022-06-24 14:00:00|6293.1|6289.1|6317.3|6314.3|6328.9|6325.9|6293.1|6289.1|961
1656079500000|2022-06-24 14:05:00|6316.7|6313.7|6322.3|6319.3|6323.6|6320.6|6311.7|6308.7|834
1656079800000|2022-06-24 14:10:00|6322.1|6319.1|6319.7|6316.7|6325.8|6322.8|6318|6315|815
1656080100000|2022-06-24 14:15:00|6319.9|6316.9|6317.2|6315.4|6323.3|6320.6|6314.4|6311.6|791
1656080400000|2022-06-24 14:20:00|6317.1|6315.3|6325.4|6323.6|6328.3|6326.4|6317|6314.8|731
1656080700000|2022-06-24 14:25:00|6325.3|6323.5|6326.5|6323.5|6327.7|6325.1|6320.9|6318.7|668
1656081000000|2022-06-24 14:30:00|6326.9|6323.9|6317|6315.2|6327.4|6325|6317|6314.8|750
1656081300000|2022-06-24 14:35:00|6317.1|6315.3|6316|6313|6317.9|6315.8|6311.6|6308.8|767
1656081600000|2022-06-24 14:40:00|6316.1|6313.1|6312.3|6309.3|6318.3|6315.3|6310.5|6307.8|755
1656081900000|2022-06-24 14:45:00|6312.6|6309.6|6317.1|6315.3|6317.9|6315.7|6308.6|6306.1|723
1656082200000|2022-06-24 14:50:00|6317|6315.2|6316.9|6315.1|6323.2|6320.7|6314.1|6312|731
1656082500000|2022-06-24 14:55:00|6316.8|6315|6313.5|6311.7|6318.8|6316.9|6313.5|6311.7|626
1656082800000|2022-06-24 15:00:00|6313.4|6311.6|6319.5|6317.7|6319.7|6317.9|6312.8|6311|567
1656083100000|2022-06-24 15:05:00|6319.4|6317.6|6323.4|6321.6|6325.5|6323.7|6319|6317.2|543
1656083400000|2022-06-24 15:10:00|6323.7|6321.9|6317.7|6315.9|6325.4|6323.6|6317|6315.2|592
1656083700000|2022-06-24 15:15:00|6317.8|6316|6315|6313.2|6319.4|6317.6|6313.8|6312|595
1656084000000|2022-06-24 15:20:00|6314.9|6313.1|6317.3|6315.5|6319.5|6317.7|6314.8|6313|477
1656084300000|2022-06-24 15:25:00|6317.9|6316.1|6321.4|6319.6|6322|6320.2|6317.4|6315.6|472
1656084600000|2022-06-24 15:30:00|6321.5|6319.7|6320.2|6318.4|6322|6320.2|6319.6|6317.8|483
1656084900000|2022-06-24 15:35:00|6320|6318.2|6324.3|6322.5|6324.4|6322.6|6318.9|6317.1|524
1656085200000|2022-06-24 15:40:00|6324.4|6322.6|6325.6|6323.8|6327.1|6325.3|6323.9|6321.8|531
1656085500000|2022-06-24 15:45:00|6325.5|6323.7|6325.3|6323.5|6328.4|6326.2|6323.6|6321.8|562
1656085800000|2022-06-24 15:50:00|6325.4|6323.6|6324.2|6322.4|6326.4|6323.9|6322.7|6320.4|578
1656086100000|2022-06-24 15:55:00|6324.1|6322.3|6319.3|6316.3|6324.7|6322.4|6318.1|6315.4|643
1656086400000|2022-06-24 16:00:00|6319.1|6317.3|6320.5|6318.7|6322.2|6320|6318.2|6315.8|583
1656086700000|2022-06-24 16:05:00|6320.3|6318.5|6317.3|6315.5|6320.3|6318.5|6315.9|6313.9|456
1656087000000|2022-06-24 16:10:00|6317.2|6315.4|6319.3|6317.5|6320.9|6319.1|6317.1|6315|444
1656087300000|2022-06-24 16:15:00|6319.2|6317.4|6320.2|6318.4|6320.8|6319|6318.1|6316.3|400
1656087600000|2022-06-24 16:20:00|6320.3|6318.5|6317.8|6316|6320.3|6318.5|6316.2|6314.4|454
1656087900000|2022-06-24 16:25:00|6318.1|6316.3|6318.4|6316.6|6319|6317.2|6316|6314.2|401
1656088200000|2022-06-24 16:30:00|6318.5|6316.7|6318|6316.2|6318.9|6317|6316.7|6314.9|382
1656088500000|2022-06-24 16:35:00|6317.9|6316.1|6320|6318.2|6320.5|6318.7|6317.6|6315.8|326
1656088800000|2022-06-24 16:40:00|6319.6|6317.8|6318.9|6317.1|6319.7|6317.9|6317.4|6315.6|344
1656089100000|2022-06-24 16:45:00|6318.8|6317|6319|6317.2|6319.7|6317.4|6317.1|6315.3|377
1656089400000|2022-06-24 16:50:00|6319.1|6317.3|6319.4|6317.6|6319.9|6318.1|6317.3|6315.5|300
1656089700000|2022-06-24 16:55:00|6319.2|6317.4|6321.1|6319.3|6322|6320|6318.7|6316.9|370
1656090000000|2022-06-24 17:00:00|6321.7|6318.7|6319.9|6318.1|6323|6320.6|6319.9|6317.7|393
1656090300000|2022-06-24 17:05:00|6320|6318.2|6319|6317.2|6320.4|6318.6|6318.4|6316.4|306
1656090600000|2022-06-24 17:10:00|6318.9|6317.1|6319.1|6317.3|6320.5|6318.7|6318.8|6317|259
1656090900000|2022-06-24 17:15:00|6319|6317.2|6318.5|6316.7|6319.7|6317.5|6318.3|6315.9|360
1656091200000|2022-06-24 17:20:00|6318.4|6316.6|6318.6|6316.8|6320.6|6318.5|6318.4|6316.2|291
1656091500000|2022-06-24 17:25:00|6318.7|6316.9|6318.5|6316.7|6319.7|6317.9|6317.8|6315.2|386
1656091800000|2022-06-24 17:30:00|6318.4|6316.6|6318.5|6316.7|6319.1|6317|6317|6314.9|318
1656092100000|2022-06-24 17:35:00|6319.1|6316.1|6316.5|6314.7|6319.1|6316.8|6315.4|6313.4|317
1656092400000|2022-06-24 17:40:00|6316.3|6314.5|6316.8|6313.8|6317.2|6314.9|6314.9|6313.1|293
1656092700000|2022-06-24 17:45:00|6316.4|6313.4|6314.6|6312.8|6316.8|6314.3|6314.1|6311.6|369
1656093000000|2022-06-24 17:50:00|6314.7|6312.9|6313.5|6311.7|6316.1|6313.7|6313.1|6310.7|376
1656093300000|2022-06-24 17:55:00|6313.4|6311.6|6314.7|6312.9|6315.6|6313.2|6312.4|6310.6|370
1656093600000|2022-06-24 18:00:00|6314.6|6312.8|6316.1|6314.3|6317.5|6315.2|6314.5|6312.2|441
1656093900000|2022-06-24 18:05:00|6315.8|6314|6318.3|6316.5|6318.8|6317|6315.8|6314|386
1656094200000|2022-06-24 18:10:00|6318.5|6316.7|6320.2|6318.4|6321.8|6319.9|6318.5|6316.5|374
1656094500000|2022-06-24 18:15:00|6320.3|6318.5|6319|6317.2|6321.3|6319.5|6317.8|6316|368
1656094800000|2022-06-24 18:20:00|6318.9|6317.1|6317.3|6315.5|6320|6317.7|6316.6|6314.4|337
1656095100000|2022-06-24 18:25:00|6317.2|6315.4|6320.1|6318.3|6321.3|6319|6317.2|6314.9|356
1656095400000|2022-06-24 18:30:00|6320.2|6318.4|6321|6319.2|6321.9|6320.1|6319.8|6317.8|359
1656095700000|2022-06-24 18:35:00|6320.9|6319.1|6319.6|6317.8|6321.5|6319.7|6319.6|6317.5|381
1656096000000|2022-06-24 18:40:00|6319.4|6317.6|6320.4|6317.4|6321.5|6319.4|6319.4|6317.3|340
1656096300000|2022-06-24 18:45:00|6320.3|6317.3|6319.3|6317.5|6321.1|6319|6318.5|6316|305
1656096600000|2022-06-24 18:50:00|6319.4|6317.6|6317.4|6315.6|6320|6317.7|6316.1|6313.8|326
1656096900000|2022-06-24 18:55:00|6317.5|6315.7|6319.6|6317.8|6320.5|6318.5|6316.9|6314.7|371
1656097200000|2022-06-24 19:00:00|6319.4|6317.6|6322.2|6319.2|6322.4|6319.8|6319|6316.5|371
1656097500000|2022-06-24 19:05:00|6322.1|6319.1|6317.2|6315.4|6322.1|6319.4|6317.1|6314.7|228
1656097800000|2022-06-24 19:10:00|6317.7|6314.7|6317|6315.2|6318.4|6315.8|6315.7|6313.2|239
1656098100000|2022-06-24 19:15:00|6317.6|6314.6|6319.2|6317.4|6320.2|6317.8|6317.4|6314.4|308
1656098400000|2022-06-24 19:20:00|6319.1|6317.3|6321.8|6318.8|6321.9|6319.5|6319|6316.5|274
1656098700000|2022-06-24 19:25:00|6321.9|6318.9|6322.2|6319.2|6322.2|6319.9|6320.2|6317.5|236
1656099000000|2022-06-24 19:30:00|6322.1|6319.1|6319.2|6316.2|6322.3|6319.9|6318.4|6316.1|264
1656099300000|2022-06-24 19:35:00|6318.6|6316.8|6318.3|6316.5|6318.9|6316.9|6317.6|6315.1|203
1656099600000|2022-06-24 19:40:00|6318.4|6316.6|6319.5|6317.7|6319.8|6318|6318.3|6316.5|199
1656099900000|2022-06-24 19:45:00|6319.4|6317.6|6317.2|6315.4|6319.8|6318|6317.2|6315|201
1656100200000|2022-06-24 19:50:00|6317.1|6315.3|6319.6|6317.8|6320.2|6318.3|6317.1|6315.3|251
1656100500000|2022-06-24 19:55:00|6319.5|6317.7|6326|6323|6326|6323.1|6319|6316.7|350
1656100800000|2022-06-24 20:00:00|6325.9|6322.9|6322.9|6319.9|6326|6323|6322.6|6319.6|230
1656101100000|2022-06-24 20:05:00|6322.8|6319.8|6322.5|6319.5|6323|6320.7|6321.5|6319|193
1656101400000|2022-06-24 20:10:00|6322.4|6319.4|6320.8|6317.8|6322.4|6320|6320.1|6317.6|144
1656101700000|2022-06-24 20:15:00|6320.7|6317.7|6320.1|6318.3|6321.8|6319.5|6319.9|6317.6|185
1656102000000|2022-06-24 20:20:00|6320|6318.2|6319.3|6317.5|6320.8|6318.4|6318.9|6316.4|205
1656102300000|2022-06-24 20:25:00|6319.2|6317.4|6317.1|6315.3|6319.5|6317.5|6316.7|6314.7|264
1656102600000|2022-06-24 20:30:00|6317.7|6314.7|6317.6|6315.8|6318.6|6316.2|6317|6314.6|146
1656102900000|2022-06-24 20:35:00|6318.2|6315.2|6318.3|6315.3|6318.3|6316|6317|6314.6|208
1656103200000|2022-06-24 20:40:00|6317.4|6315.6|6319.1|6316.1|6319.3|6316.3|6317.4|6314.9|163
1656103500000|2022-06-24 20:45:00|6318.6|6315.6|6315.7|6312.7|6319.1|6316|6315.6|6312.4|256
1656103800000|2022-06-24 20:50:00|6315.8|6312.8|6315|6312|6316.8|6313.8|6314.8|6311.1|294
1656104100000|2022-06-24 20:55:00|6314.9|6311.9|6315.5|6312.5|6316.2|6312.9|6314.5|6310.8|223
1656273600000|2022-06-26 20:00:00|6315.8|6305.8|6315.8|6305.8|6317.8|6307.8|6315.8|6305.8|3
1656274200000|2022-06-26 20:10:00|6317.8|6307.8|6317.8|6307.8|6317.8|6307.8|6317.8|6307.8|1
1656274500000|2022-06-26 20:15:00|6315.8|6305.8|6317.8|6307.8|6317.8|6307.8|6315.8|6305.8|2
1656274800000|2022-06-26 20:20:00|6315.8|6305.8|6317.8|6307.8|6317.8|6307.8|6315.8|6305.8|4
1656276000000|2022-06-26 20:40:00|6318.3|6303.3|6318.3|6303.3|6318.3|6303.3|6318.3|6303.3|1
1656276900000|2022-06-26 20:55:00|6318.5|6303.5|6316.4|6301.4|6318.5|6303.5|6316.4|6301.4|2
1656277200000|2022-06-26 21:00:00|6318.8|6303.8|6322.1|6307.1|6322.1|6307.1|6318.5|6303.5|18
1656277500000|2022-06-26 21:05:00|6320.3|6305.3|6317.8|6302.8|6322.1|6307.1|6317.4|6302.4|18
1656277800000|2022-06-26 21:10:00|6317.6|6302.6|6317.1|6307|6318.4|6308.8|6314.3|6299.3|160
1656278100000|2022-06-26 21:15:00|6317.5|6306.5|6317.9|6304.3|6319|6309.6|6315.7|6300.8|162
1656278400000|2022-06-26 21:20:00|6317.1|6305.9|6318.1|6303.1|6319.9|6306.1|6315|6301.7|137
1656278700000|2022-06-26 21:25:00|6319.1|6304.1|6318.2|6303.2|6320.3|6306.9|6316.6|6302|48
1656279000000|2022-06-26 21:30:00|6318.4|6304.1|6312.6|6308.6|6319.2|6310.3|6310.8|6303.3|224
1656279300000|2022-06-26 21:35:00|6312|6308|6313.8|6309.8|6314.2|6310.2|6311.3|6307.3|176
1656279600000|2022-06-26 21:40:00|6313.3|6309.3|6312.5|6308.5|6314.4|6310.4|6311.8|6307.8|133
1656279900000|2022-06-26 21:45:00|6312.8|6308.8|6318.8|6314.8|6318.9|6314.9|6311.8|6307.8|160
1656280200000|2022-06-26 21:50:00|6318.6|6314.6|6315.8|6311.8|6320.7|6316.7|6312.3|6308.3|160
1656280500000|2022-06-26 21:55:00|6315.1|6311.1|6317|6313|6319.5|6315.5|6315.1|6311.1|201
1656280800000|2022-06-26 22:00:00|6317.1|6313.1|6319.3|6315.3|6320.5|6316.5|6317.1|6313.1|178
1656281100000|2022-06-26 22:05:00|6319.4|6315.4|6320|6316|6320.8|6316.8|6318.8|6315|170
1656281400000|2022-06-26 22:10:00|6320.3|6316.3|6320.1|6316.7|6320.7|6317.4|6318.6|6315.5|253
1656281700000|2022-06-26 22:15:00|6320.2|6316.8|6319.8|6316.8|6320.7|6317.5|6319.5|6316.3|252
1656282000000|2022-06-26 22:20:00|6319.7|6316.7|6319.2|6316.2|6320.8|6317.7|6319|6315.9|152
1656282300000|2022-06-26 22:25:00|6319.3|6316.3|6318.8|6315.8|6319.4|6316.4|6318.1|6315.1|248
1656282600000|2022-06-26 22:30:00|6318.7|6315.7|6322.1|6319.1|6322.9|6319.9|6318.7|6315.7|308
1656282900000|2022-06-26 22:35:00|6322.2|6319.2|6322.8|6319.8|6322.9|6319.9|6319.8|6316.8|278
1656283200000|2022-06-26 22:40:00|6322.7|6319.7|6324.4|6321.4|6325|6322.2|6322.5|6319.5|299
1656283500000|2022-06-26 22:45:00|6324.3|6321.3|6321.9|6318.9|6324.9|6321.9|6321.7|6318.7|243
1656283800000|2022-06-26 22:50:00|6321.8|6318.8|6322.2|6319.2|6322.8|6319.8|6320.6|6317.6|214
1656284100000|2022-06-26 22:55:00|6322.1|6319.1|6323.2|6320.2|6323.2|6320.5|6321.8|6318.9|176
1656284400000|2022-06-26 23:00:00|6324.2|6321.2|6324.6|6321.6|6325.7|6323.2|6323.3|6320.5|304
1656284700000|2022-06-26 23:05:00|6324.7|6321.7|6326|6323|6327|6324.6|6324.1|6321.1|311
1656285000000|2022-06-26 23:10:00|6326.1|6323.1|6324.3|6322.5|6326.4|6323.5|6324.2|6321.7|341
1656285300000|2022-06-26 23:15:00|6324.4|6322.6|6321.7|6318.7|6324.9|6322.7|6320.9|6318.5|318
1656285600000|2022-06-26 23:20:00|6321.6|6318.6|6320|6317|6321.8|6319.3|6318.6|6316.3|398
1656285900000|2022-06-26 23:25:00|6320.1|6317.1|6324.4|6321.4|6324.5|6321.8|6319.6|6317.1|393
1656286200000|2022-06-26 23:30:00|6324.5|6321.5|6324.3|6321.3|6328.3|6326|6323.2|6320.7|415
1656286500000|2022-06-26 23:35:00|6323.7|6321.9|6322.6|6320.8|6324.1|6321.9|6321.2|6319.4|276
1656286800000|2022-06-26 23:40:00|6322.7|6320.9|6321.1|6319.3|6322.9|6320.9|6320.2|6317.9|319
1656287100000|2022-06-26 23:45:00|6321.6|6318.6|6322.9|6319.9|6324.9|6322.6|6320.6|6318.6|418
1656287400000|2022-06-26 23:50:00|6322.8|6319.8|6319.5|6316.5|6323.5|6320.9|6318.3|6315.8|388
1656287700000|2022-06-26 23:55:00|6319.4|6316.4|6314.7|6312.9|6319.5|6317.2|6313.4|6311.1|389
1656288000000|2022-06-27 00:00:00|6313.9|6312.1|6310.2|6308.4|6319.1|6316.1|6309.2|6306.5|602
1656288300000|2022-06-27 00:05:00|6310.8|6307.8|6313.8|6310.8|6314.3|6311.9|6309.6|6307|505
1656288600000|2022-06-27 00:10:00|6313.9|6310.9|6314.5|6311.5|6315.5|6312.5|6312.6|6310.1|372
1656288900000|2022-06-27 00:15:00|6314.3|6311.3|6314.8|6311.8|6315.8|6313.2|6313|6310.5|374
1656289200000|2022-06-27 00:20:00|6314.9|6311.9|6318.9|6317.1|6318.9|6317.1|6314.1|6311.8|361
1656289500000|2022-06-27 00:25:00|6318.8|6317|6316.6|6313.6|6319.2|6317.1|6315.6|6313.2|345
1656289800000|2022-06-27 00:30:00|6316.7|6313.7|6316.4|6314.6|6318|6315.7|6314|6312.1|508
1656290100000|2022-06-27 00:35:00|6316.3|6314.5|6312.3|6310.5|6316.9|6314.7|6311.9|6310.1|481
1656290400000|2022-06-27 00:40:00|6312.4|6310.6|6306.9|6305.1|6313.9|6311.6|6305.9|6304.1|488
1656290700000|2022-06-27 00:45:00|6307.2|6305.4|6299.9|6298.1|6309.2|6306.6|6299.1|6297.1|575
1656291000000|2022-06-27 00:50:00|6299.8|6298|6299|6297.2|6304.4|6302.4|6298.9|6296.7|559
1656291300000|2022-06-27 00:55:00|6298.7|6296.9|6304.1|6302.3|6306.3|6303.8|6298.3|6295.9|493
1656291600000|2022-06-27 01:00:00|6304.2|6302.4|6309.1|6307.3|6309.2|6307.4|6304.1|6302.3|461
1656291900000|2022-06-27 01:05:00|6309.4|6307.6|6310.2|6308.4|6312.3|6310.4|6308.6|6306.3|496
1656292200000|2022-06-27 01:10:00|6310.6|6308.8|6311.1|6309.3|6312.2|6310.4|6309.3|6307.3|469
1656292500000|2022-06-27 01:15:00|6311|6309.2|6313|6311.2|6314.8|6312.5|6310.5|6308.2|502
1656292800000|2022-06-27 01:20:00|6312.9|6311.1|6312.5|6310.7|6314.3|6312.5|6311.1|6309.3|430
1656293100000|2022-06-27 01:25:00|6312.3|6310.5|6312.4|6309.4|6314.2|6311.4|6308.7|6306.9|482
1656293400000|2022-06-27 01:30:00|6312.1|6309.1|6312.9|6311.1|6313.4|6311.5|6311|6308.8|515
1656293700000|2022-06-27 01:35:00|6312.7|6310.9|6310.4|6308.6|6314.1|6311.8|6308.1|6306.1|530
1656294000000|2022-06-27 01:40:00|6310.3|6308.5|6308.6|6306.8|6311|6308.7|6306.9|6305.1|518
1656294300000|2022-06-27 01:45:00|6308.3|6306.5|6306.6|6304.8|6310.1|6308.3|6306.6|6304.8|474
1656294600000|2022-06-27 01:50:00|6306.7|6304.9|6309.1|6307.3|6310.6|6308.8|6305.6|6303.8|485
1656294900000|2022-06-27 01:55:00|6309.2|6307.4|6309|6307.2|6310.8|6309|6308.2|6306|424
1656295200000|2022-06-27 02:00:00|6308.9|6307.1|6310.1|6308.3|6310.8|6309|6307.3|6305.5|468
1656295500000|2022-06-27 02:05:00|6310.2|6308.4|6308.1|6306.3|6310.7|6308.9|6307.1|6305.2|463
1656295800000|2022-06-27 02:10:00|6308|6306.2|6308.9|6305.9|6309.8|6307|6307.3|6305.5|403
1656296100000|2022-06-27 02:15:00|6309|6306|6312.4|6309.4|6313.1|6310.1|6308.7|6305.7|525
1656296400000|2022-06-27 02:20:00|6312.3|6309.3|6309.8|6306.8|6313.3|6310.3|6309|6306.4|557
1656296700000|2022-06-27 02:25:00|6309.7|6306.7|6309.5|6306.5|6311.7|6309.3|6308.5|6305.7|478
1656297000000|2022-06-27 02:30:00|6309.8|6306.8|6315.1|6312.1|6318.6|6315.6|6309.3|6306.5|640
1656297300000|2022-06-27 02:35:00|6314.9|6311.9|6315.8|6312.8|6317.6|6315.1|6314.3|6311.3|630
1656297600000|2022-06-27 02:40:00|6315.7|6312.7|6312.5|6309.5|6315.8|6313.3|6311.1|6308.1|528
1656297900000|2022-06-27 02:45:00|6312.8|6309.8|6313.8|6310.8|6316|6313.5|6312.5|6309.5|537
1656298200000|2022-06-27 02:50:00|6313.9|6310.9|6311.2|6308.2|6314.1|6311.1|6311.1|6308.1|428
1656298500000|2022-06-27 02:55:00|6311.1|6308.1|6307.6|6304.6|6311.6|6308.6|6306.4|6303.6|447
1656298800000|2022-06-27 03:00:00|6307.7|6304.7|6307.4|6304.4|6308.3|6305.5|6306.2|6303.6|455
1656299100000|2022-06-27 03:05:00|6307.5|6304.5|6306.8|6303.8|6308.3|6305.3|6306|6303.5|353
1656299400000|2022-06-27 03:10:00|6306.9|6303.9|6304.8|6301.8|6307.6|6304.6|6304.2|6301.2|403
1656299700000|2022-06-27 03:15:00|6305.5|6302.5|6304|6301|6305.7|6303.1|6303.3|6300.5|416
1656300000000|2022-06-27 03:20:00|6303.9|6300.9|6301.6|6298.6|6304.7|6302.1|6300.5|6297.5|471
1656300300000|2022-06-27 03:25:00|6301.7|6298.7|6301.4|6298.4|6302.1|6299.6|6300.4|6297.7|423
1656300600000|2022-06-27 03:30:00|6301.2|6298.2|6301.3|6298.3|6302|6299.4|6300.3|6297.5|347
1656300900000|2022-06-27 03:35:00|6301.2|6298.2|6303.7|6300.7|6304.1|6301.1|6300.8|6298.1|333
1656301200000|2022-06-27 03:40:00|6303.8|6300.8|6305.5|6302.5|6305.6|6302.6|6303.2|6300.6|421
1656301500000|2022-06-27 03:45:00|6305.4|6302.4|6303.3|6300.3|6305.7|6302.7|6300.9|6298.5|407
1656301800000|2022-06-27 03:50:00|6303.2|6300.2|6304.9|6303.1|6305.7|6303.4|6302.7|6300.2|295
1656302100000|2022-06-27 03:55:00|6304.8|6303|6308|6306.2|6308.1|6306.3|6303.9|6302.1|237
1656302400000|2022-06-27 04:00:00|6307.9|6306.1|6304.7|6302.9|6308.3|6306.5|6304.5|6302.7|327
1656302700000|2022-06-27 04:05:00|6304.6|6302.8|6306|6304.2|6306.3|6304.5|6303.8|6302|290
1656303000000|2022-06-27 04:10:00|6305.9|6304.1|6306.7|6304.9|6307.8|6306|6305.4|6303.6|297
1656303300000|2022-06-27 04:15:00|6306.3|6304.5|6306.2|6304.4|6307|6304.9|6305.1|6303.3|338
1656303600000|2022-06-27 04:20:00|6306.1|6304.3|6307.4|6305.6|6307.5|6305.7|6304.6|6302.8|364
1656303900000|2022-06-27 04:25:00|6307.5|6305.7|6307.2|6305.4|6308|6306.2|6306.6|6304.8|241
1656304200000|2022-06-27 04:30:00|6307.3|6305.5|6307|6305.2|6307.8|6306|6305.9|6304.1|285
1656304500000|2022-06-27 04:35:00|6306.9|6305.1|6307.6|6305.8|6307.6|6305.8|6305.7|6303.9|294
1656304800000|2022-06-27 04:40:00|6307.5|6305.7|6309.2|6307.4|6310.6|6308.8|6307.1|6305.3|267
1656305100000|2022-06-27 04:45:00|6309.3|6307.5|6311.4|6309.6|6311.8|6310|6309.2|6307.4|282
1656305400000|2022-06-27 04:50:00|6311.5|6309.7|6311.5|6309.7|6311.7|6309.9|6310|6308.2|289
1656305700000|2022-06-27 04:55:00|6311.6|6309.8|6314.4|6312.6|6314.4|6312.6|6311.5|6309.7|324
1656306000000|2022-06-27 05:00:00|6314.5|6312.7|6313.4|6311.6|6314.8|6313|6312.4|6310.6|382
1656306300000|2022-06-27 05:05:00|6313.3|6311.5|6314.9|6313.1|6317.1|6315.3|6313.3|6311.5|366
1656306600000|2022-06-27 05:10:00|6314.8|6313|6315.4|6313.6|6315.8|6314|6313.1|6311.3|338
1656306900000|2022-06-27 05:15:00|6315.2|6313.4|6316.7|6314.9|6317|6315.2|6314.4|6312.6|339
1656307200000|2022-06-27 05:20:00|6316.8|6315|6318.5|6316.7|6320.3|6318.5|6316.3|6314.5|379
1656307500000|2022-06-27 05:25:00|6318.6|6316.8|6320.8|6319|6320.8|6319|6318.2|6316.4|378
1656307800000|2022-06-27 05:30:00|6320.7|6318.9|6318.3|6316.5|6321.5|6319.7|6317.9|6316.1|355
1656308100000|2022-06-27 05:35:00|6318.4|6316.6|6322.2|6320.4|6322.5|6320.7|6318.4|6316.6|341
1656308400000|2022-06-27 05:40:00|6322.3|6320.5|6322.2|6320.4|6323.4|6321.6|6321.6|6319.8|372
1656308700000|2022-06-27 05:45:00|6322.3|6320.5|6322.8|6321|6323|6321.2|6321.3|6319.5|331
1656309000000|2022-06-27 05:50:00|6322.2|6320.4|6318.8|6317|6323.2|6321.4|6318.6|6316.8|365
1656309300000|2022-06-27 05:55:00|6319|6317.2|6318.3|6316.5|6321.7|6319.9|6318.1|6315.8|364
1656309600000|2022-06-27 06:00:00|6318.6|6315.6|6316.2|6314.4|6320.2|6318.4|6315.6|6313.8|539
1656309900000|2022-06-27 06:05:00|6316.3|6314.5|6314.8|6313|6316.8|6315|6313|6311.2|474
1656310200000|2022-06-27 06:10:00|6314.7|6312.9|6310.5|6308.7|6315.3|6313.5|6310.4|6308.6|405
1656310500000|2022-06-27 06:15:00|6310.4|6308.6|6305.6|6303.8|6310.8|6309|6305.4|6303.6|399
1656310800000|2022-06-27 06:20:00|6305.5|6303.7|6302|6300.2|6305.5|6303.7|6301.4|6299.2|505
1656311100000|2022-06-27 06:25:00|6301.9|6300.1|6308.8|6307|6309|6307.2|6301.1|6299.3|513
1656311400000|2022-06-27 06:30:00|6308.9|6307.1|6309.9|6308.1|6311.1|6308.7|6307.8|6305.6|521
1656311700000|2022-06-27 06:35:00|6309.8|6308|6310.8|6309|6311.5|6309.7|6309|6307.2|432
1656312000000|2022-06-27 06:40:00|6310.9|6309.1|6306.7|6304.9|6311.7|6309.9|6304.3|6302.5|406
1656312300000|2022-06-27 06:45:00|6306.8|6305|6309.9|6308.1|6310.5|6308.7|6305.9|6304.1|416
1656312600000|2022-06-27 06:50:00|6310|6308.2|6310|6308.2|6310.6|6308.8|6306.2|6304.4|439
1656312900000|2022-06-27 06:55:00|6310.1|6308.3|6310.6|6308.8|6311.7|6309.9|6309.3|6307.5|457
1656313200000|2022-06-27 07:00:00|6310.4|6308.6|6314.5|6312.7|6314.7|6312.9|6307.8|6306|502
1656313500000|2022-06-27 07:05:00|6314.4|6312.6|6319.3|6317.5|6319.5|6317.7|6314.4|6312.6|494
1656313800000|2022-06-27 07:10:00|6319.4|6317.6|6313.7|6311.9|6320|6318.2|6313|6311.2|519
1656314100000|2022-06-27 07:15:00|6313.9|6312.1|6307.9|6306.1|6315.7|6313.9|6307.9|6306.1|521
1656314400000|2022-06-27 07:20:00|6307.8|6306|6312.8|6311|6314|6312.2|6307.8|6306|441
1656314700000|2022-06-27 07:25:00|6312.6|6310.8|6318.4|6316.6|6319.4|6317.6|6312|6310.2|524
1656315000000|2022-06-27 07:30:00|6318.6|6316.8|6322.1|6320.3|6322.1|6320.3|6316.2|6314.4|515
1656315300000|2022-06-27 07:35:00|6322|6320.2|6318.9|6317.1|6322.2|6320.4|6318.1|6316.3|490
1656315600000|2022-06-27 07:40:00|6319|6317.2|6319.9|6318.1|6321|6319.2|6316.3|6314.5|469
1656315900000|2022-06-27 07:45:00|6319.7|6317.9|6318.3|6316.5|6320.4|6318.6|6318.1|6316.3|413
1656316200000|2022-06-27 07:50:00|6318.2|6316.4|6316.6|6314.8|6318.9|6317.1|6315.2|6313.4|421
1656316500000|2022-06-27 07:55:00|6316.5|6314.7|6314.7|6312.9|6317.9|6316.1|6313.9|6312.1|438
1656316800000|2022-06-27 08:00:00|6314.6|6312.8|6313.8|6312|6316.6|6314.8|6312.3|6310.5|520
1656317100000|2022-06-27 08:05:00|6313.7|6311.9|6313.6|6311.8|6316.1|6314.3|6313.5|6311.7|508
1656317400000|2022-06-27 08:10:00|6313.7|6311.9|6316.9|6315.1|6316.9|6315.1|6313.4|6311.6|436
1656317700000|2022-06-27 08:15:00|6316.8|6315|6316.9|6315.1|6318.1|6316.3|6315|6313.2|425
1656318000000|2022-06-27 08:20:00|6317|6315.2|6316.2|6314.4|6317.2|6315.4|6314.7|6312.9|385
1656318300000|2022-06-27 08:25:00|6316.4|6314.6|6318.3|6316.5|6318.7|6316.9|6316|6314.2|450
1656318600000|2022-06-27 08:30:00|6318.2|6316.4|6317.6|6315.8|6320.4|6318.6|6317.2|6315.4|407
1656318900000|2022-06-27 08:35:00|6317.8|6316|6318.2|6316.4|6318.7|6316.9|6316.5|6314.7|424
1656319200000|2022-06-27 08:40:00|6318.3|6316.5|6320.2|6318.4|6320.3|6318.5|6317.2|6315.4|391
1656319500000|2022-06-27 08:45:00|6320.1|6318.3|6325.3|6323.5|6325.9|6324.1|6320|6318.2|450
1656319800000|2022-06-27 08:50:00|6325.4|6323.6|6323.9|6322.1|6325.6|6323.8|6322.9|6321.1|380
1656320100000|2022-06-27 08:55:00|6324|6322.2|6324.5|6322.7|6325|6323.2|6322.4|6320.6|374
1656320400000|2022-06-27 09:00:00|6324.6|6322.8|6321.1|6319.3|6325.2|6323.4|6321|6319.2|388
1656320700000|2022-06-27 09:05:00|6320.9|6319.1|6320.1|6318.3|6321.3|6319.5|6318.9|6317.1|357
1656321000000|2022-06-27 09:10:00|6320.2|6318.4|6320.3|6318.5|6321.8|6320|6319.9|6318.1|409
1656321300000|2022-06-27 09:15:00|6320.2|6318.4|6318.3|6316.5|6320.9|6319.1|6318.1|6316.3|376
1656321600000|2022-06-27 09:20:00|6318.4|6316.6|6313|6311.2|6319.4|6317.6|6311.9|6310.1|367
1656321900000|2022-06-27 09:25:00|6312.9|6311.1|6312.3|6310.5|6313.6|6311.8|6309.8|6308|454
1656322200000|2022-06-27 09:30:00|6312.4|6310.6|6314.4|6312.6|6314.7|6312.9|6310.5|6308.7|390
1656322500000|2022-06-27 09:35:00|6314.5|6312.7|6314.4|6312.6|6316.2|6314.4|6313.9|6312.1|445
1656322800000|2022-06-27 09:40:00|6314.3|6312.5|6317.7|6315.9|6318.1|6316.3|6314.3|6312.5|375
1656323100000|2022-06-27 09:45:00|6317.8|6316|6316.2|6314.4|6318.2|6316.4|6315.8|6314|351
1656323400000|2022-06-27 09:50:00|6316.3|6314.5|6310.6|6308.8|6317.2|6315.4|6310.5|6308.7|394
1656323700000|2022-06-27 09:55:00|6310.5|6308.7|6309.9|6308.1|6312.7|6310.9|6309.4|6307.6|431
1656324000000|2022-06-27 10:00:00|6310.1|6308.3|6315.3|6313.5|6316.4|6314.6|6310.1|6308.3|416
1656324300000|2022-06-27 10:05:00|6315.6|6313.8|6313.7|6311.9|6316.3|6314.5|6313.4|6311.6|409
1656324600000|2022-06-27 10:10:00|6313.9|6312.1|6313.7|6311.9|6314.9|6313.1|6310.6|6308.8|389
1656324900000|2022-06-27 10:15:00|6313.8|6312|6313.5|6311.7|6314.9|6313.1|6312.1|6310.3|388
1656325200000|2022-06-27 10:20:00|6313.4|6311.6|6314.1|6312.3|6315.5|6313.7|6313.3|6311.5|371
1656325500000|2022-06-27 10:25:00|6314.2|6312.4|6312.6|6310.8|6315.2|6313.4|6312|6310.2|401
1656325800000|2022-06-27 10:30:00|6312.7|6310.9|6314.1|6312.3|6315.4|6313.6|6312.1|6310.3|363
1656326100000|2022-06-27 10:35:00|6314.2|6312.4|6316.5|6314.7|6316.7|6314.9|6314.2|6312.4|333
1656326400000|2022-06-27 10:40:00|6316.6|6314.8|6316.3|6314.5|6316.7|6314.9|6312.8|6311|337
1656326700000|2022-06-27 10:45:00|6316.4|6314.6|6317.7|6315.9|6318.6|6316.6|6315.1|6313.3|356
1656327000000|2022-06-27 10:50:00|6317.8|6316|6315.8|6314|6317.8|6316|6315|6313.2|423
1656327300000|2022-06-27 10:55:00|6315.7|6313.9|6315.1|6313.3|6316.3|6314.5|6313.7|6311.9|415
1656327600000|2022-06-27 11:00:00|6315.3|6313.5|6313.7|6311.9|6315.5|6313.7|6311.6|6309.8|359
1656327900000|2022-06-27 11:05:00|6313.8|6312|6312|6310.2|6313.8|6312|6309.3|6307.5|422
1656328200000|2022-06-27 11:10:00|6312.1|6310.3|6311.6|6309.8|6313.2|6311|6310.5|6308.7|368
1656328500000|2022-06-27 11:15:00|6311.8|6310|6303.6|6301.8|6312.7|6310.9|6303.6|6301.3|408
1656328800000|2022-06-27 11:20:00|6304.2|6301.2|6300|6298.2|6304.3|6301.9|6299.4|6297.6|411
1656329100000|2022-06-27 11:25:00|6300.1|6298.3|6296.5|6294.7|6301.2|6299.4|6295.5|6293.5|346
1656329400000|2022-06-27 11:30:00|6296.4|6294.6|6298.3|6296.5|6300|6298.2|6295.9|6293.5|413
1656329700000|2022-06-27 11:35:00|6298.2|6296.4|6298.3|6296.5|6299.3|6297.5|6297.2|6295.2|331
1656330000000|2022-06-27 11:40:00|6298.6|6296.8|6300.2|6298.4|6300.7|6298.9|6298.6|6296.8|322
1656330300000|2022-06-27 11:45:00|6300.3|6298.5|6297.7|6295.9|6301|6299.2|6297.1|6295.3|339
1656330600000|2022-06-27 11:50:00|6297.6|6295.8|6297.2|6295.4|6299.3|6297.5|6296.4|6294.6|334
1656330900000|2022-06-27 11:55:00|6297.1|6295.3|6297|6295.2|6297.9|6296.1|6295.5|6293.7|383
1656331200000|2022-06-27 12:00:00|6297.1|6295.3|6293.2|6291.4|6298.3|6296.5|6291|6289.2|403
1656331500000|2022-06-27 12:05:00|6293.4|6291.6|6293.3|6291.5|6294.9|6293.1|6292.1|6290.3|413
1656331800000|2022-06-27 12:10:00|6293.2|6291.4|6293.1|6291.3|6294.3|6292.5|6290.9|6289.1|446
1656332100000|2022-06-27 12:15:00|6293.2|6291.4|6293.9|6292.1|6294.1|6292.3|6289.7|6287.9|436
1656332400000|2022-06-27 12:20:00|6293.8|6292|6290.9|6289.1|6294.7|6292.9|6289.5|6287.7|422
1656332700000|2022-06-27 12:25:00|6290.7|6288.9|6292.4|6289.4|6292.5|6290.5|6289.5|6287.7|329
1656333000000|2022-06-27 12:30:00|6292.6|6289.6|6290.7|6288.9|6294.2|6291.9|6288.1|6286.3|569
1656333300000|2022-06-27 12:35:00|6290.6|6288.8|6289.6|6287.8|6291.6|6289.8|6288.8|6287|507
1656333600000|2022-06-27 12:40:00|6289.8|6288|6287.2|6285.4|6290.1|6288.3|6282.6|6280.8|534
1656333900000|2022-06-27 12:45:00|6287.1|6285.3|6288.9|6287.1|6289.4|6287.6|6286.7|6284.9|461
1656334200000|2022-06-27 12:50:00|6288.8|6287|6292.1|6290.3|6293.2|6291.4|6287.9|6286.1|411
1656334500000|2022-06-27 12:55:00|6292|6290.2|6300.2|6298.4|6301|6299.2|6291.9|6290.1|482
1656334800000|2022-06-27 13:00:00|6300.4|6298.6|6311.2|6309.4|6311.4|6309.6|6300.2|6298.4|545
1656335100000|2022-06-27 13:05:00|6311.1|6309.3|6312.4|6310.6|6314.7|6312.9|6310.3|6308.5|447
1656335400000|2022-06-27 13:10:00|6312.3|6310.5|6313.6|6311.8|6313.7|6311.9|6309.5|6307.7|462
1656335700000|2022-06-27 13:15:00|6313.7|6311.9|6311.6|6309.8|6315.1|6313.3|6309.9|6308.1|466
1656336000000|2022-06-27 13:20:00|6311.7|6309.9|6308.9|6307.1|6312.2|6310.4|6308.7|6306.9|478
1656336300000|2022-06-27 13:25:00|6309.1|6307.3|6307.8|6306|6309.3|6307.5|6305.6|6303.8|433
1656336600000|2022-06-27 13:30:00|6307.6|6305.8|6308.6|6306.8|6310.2|6308.4|6305.9|6303.7|627
1656336900000|2022-06-27 13:35:00|6308.5|6306.7|6308.9|6307.1|6314.7|6312.3|6307.3|6305.5|616
1656337200000|2022-06-27 13:40:00|6309|6307.2|6313.3|6311.5|6313.8|6312|6307.6|6305.8|621
1656337500000|2022-06-27 13:45:00|6313.5|6311.7|6308|6306.2|6313.5|6311.7|6305.4|6303.6|542
1656337800000|2022-06-27 13:50:00|6308.4|6306.6|6310.5|6308.7|6311.5|6309.7|6306.6|6304.4|503
1656338100000|2022-06-27 13:55:00|6310.6|6308.8|6311.1|6308.1|6312.1|6310.3|6308.4|6306.6|508
1656338400000|2022-06-27 14:00:00|6310.5|6308.7|6311.7|6309.9|6314.5|6312.7|6310|6308.2|642
1656338700000|2022-06-27 14:05:00|6311.8|6310|6304.5|6302.7|6312.2|6310.4|6301.1|6299.3|596
1656339000000|2022-06-27 14:10:00|6304.8|6303|6300.9|6299.1|6305.8|6304|6298.8|6297|578
1656339300000|2022-06-27 14:15:00|6301|6299.2|6307|6305.2|6307.6|6305.8|6299.7|6297.9|543
1656339600000|2022-06-27 14:20:00|6306.9|6305.1|6305.1|6303.3|6310.2|6308.4|6304.4|6302.6|592
1656339900000|2022-06-27 14:25:00|6305|6303.2|6303.7|6301.9|6305.1|6303.3|6300.6|6298.8|563
1656340200000|2022-06-27 14:30:00|6303.2|6301.4|6308.2|6306.4|6309.4|6307.6|6302.6|6300.8|584
1656340500000|2022-06-27 14:35:00|6308.1|6306.3|6307.6|6305.8|6308.8|6307|6305.7|6303.9|574
1656340800000|2022-06-27 14:40:00|6307.5|6305.7|6314.9|6313.1|6314.9|6313.1|6306.3|6304.5|562
1656341100000|2022-06-27 14:45:00|6314.8|6313|6316.2|6314.4|6319.3|6317.5|6313|6311.2|562
1656341400000|2022-06-27 14:50:00|6316|6314.2|6315.8|6314|6318.5|6316.7|6313.5|6311.7|589
1656341700000|2022-06-27 14:55:00|6315.9|6314.1|6316.6|6314.8|6317|6315.2|6313.8|6312|578
1656342000000|2022-06-27 15:00:00|6316.9|6315.1|6316.9|6315.1|6318|6316.2|6314.4|6312.6|509
1656342300000|2022-06-27 15:05:00|6316.8|6315|6318.6|6316.8|6321.3|6319.5|6316.3|6314.5|523
1656342600000|2022-06-27 15:10:00|6318.7|6316.9|6322.9|6321.1|6323.9|6322.1|6317.9|6316.1|527
1656342900000|2022-06-27 15:15:00|6323|6321.2|6322.6|6320.8|6325.6|6323.8|6321.9|6320.1|519
1656343200000|2022-06-27 15:20:00|6322.5|6320.7|6322.2|6320.4|6323.2|6321.4|6319.9|6318.1|510
1656343500000|2022-06-27 15:25:00|6322.3|6320.5|6322|6320.2|6323.7|6321.9|6320.4|6318.6|434
1656343800000|2022-06-27 15:30:00|6322.1|6320.3|6321.9|6320.1|6324|6322.2|6319.6|6317.8|511
1656344100000|2022-06-27 15:35:00|6321.8|6320|6317.7|6315.9|6323.7|6321.9|6317.6|6315.8|533
1656344400000|2022-06-27 15:40:00|6317.8|6316|6319.1|6317.3|6320.7|6318.9|6317.3|6315.5|430
1656344700000|2022-06-27 15:45:00|6319.4|6317.6|6317.8|6316|6320.4|6318.6|6317.2|6315.4|436
1656345000000|2022-06-27 15:50:00|6317.6|6315.8|6316.4|6314.6|6319.2|6317.4|6315|6313.2|449
1656345300000|2022-06-27 15:55:00|6316.3|6314.5|6317|6315.2|6318.1|6316.3|6315.2|6313.4|439
1656345600000|2022-06-27 16:00:00|6317.1|6315.3|6316|6314.2|6318.8|6317|6314.9|6313.1|482
1656345900000|2022-06-27 16:05:00|6316.1|6314.3|6317.6|6315.8|6317.9|6316.1|6314|6312.2|436
1656346200000|2022-06-27 16:10:00|6317.7|6315.9|6314.5|6312.7|6317.7|6315.9|6314.1|6312.3|410
1656346500000|2022-06-27 16:15:00|6314.6|6312.8|6311.1|6309.3|6314.9|6313.1|6310.9|6309.1|397
1656346800000|2022-06-27 16:20:00|6311.2|6309.4|6310.6|6308.8|6312.4|6310.6|6310.1|6308.3|394
1656347100000|2022-06-27 16:25:00|6310.7|6308.9|6308.5|6306.7|6310.8|6309|6307.4|6305.6|391
1656347400000|2022-06-27 16:30:00|6308.6|6306.8|6305|6303.2|6308.6|6306.8|6304.9|6303.1|376
1656347700000|2022-06-27 16:35:00|6304.8|6303|6303.7|6301.9|6305|6303.2|6302.3|6300.5|384
1656348000000|2022-06-27 16:40:00|6303.6|6301.8|6305.9|6304.1|6306.1|6304.3|6303.4|6301.6|345
1656348300000|2022-06-27 16:45:00|6306.3|6304.5|6307.9|6306.1|6308.3|6306.5|6305.4|6303.6|380
1656348600000|2022-06-27 16:50:00|6308|6306.2|6309.3|6307.5|6309.3|6307.5|6307|6305.2|338
1656348900000|2022-06-27 16:55:00|6309.2|6307.4|6309.1|6307.3|6310.5|6308.7|6307.9|6306.1|356
1656349200000|2022-06-27 17:00:00|6309.3|6307.5|6305.1|6303.3|6310.2|6308.4|6302.1|6300.3|497
1656349500000|2022-06-27 17:05:00|6305.2|6303.4|6301.7|6299.9|6305.2|6303.4|6299.4|6297.6|444
1656349800000|2022-06-27 17:10:00|6301.6|6299.8|6302.4|6300.6|6303.4|6301.6|6300.6|6298.8|419
1656350100000|2022-06-27 17:15:00|6302.5|6300.7|6304|6302.2|6304.4|6302.6|6299.7|6297.9|452
1656350400000|2022-06-27 17:20:00|6304.1|6302.3|6304.9|6303.1|6306.8|6304.3|6303.4|6301.6|453
1656350700000|2022-06-27 17:25:00|6305.1|6303.3|6303.4|6301.6|6305.1|6303.3|6303.1|6301.3|362
1656351000000|2022-06-27 17:30:00|6303.3|6301.5|6300.4|6298.6|6303.5|6301.7|6299.8|6298|399
1656351300000|2022-06-27 17:35:00|6300.5|6298.7|6304|6302.2|6304.3|6302.5|6299.8|6298|415
1656351600000|2022-06-27 17:40:00|6303.9|6302.1|6301.4|6299.6|6304.2|6302.4|6298.2|6295.9|477
1656351900000|2022-06-27 17:45:00|6301.2|6299.4|6300.6|6298.8|6301.8|6299.7|6299.1|6297.3|357
1656352200000|2022-06-27 17:50:00|6301|6299.2|6302.5|6300.7|6303.1|6301.3|6300.9|6299.1|332
1656352500000|2022-06-27 17:55:00|6302.3|6300.5|6302.1|6300.3|6304.2|6302.4|6301.7|6299.9|414
1656352800000|2022-06-27 18:00:00|6302.2|6300.4|6302.8|6301|6303.7|6301.9|6301.3|6299.5|384
1656353100000|2022-06-27 18:05:00|6302.6|6300.8|6299.4|6297.6|6302.8|6301|6298.4|6296.6|372
1656353400000|2022-06-27 18:10:00|6299.3|6297.5|6301.3|6299.5|6302.5|6300.7|6299|6297.2|413
1656353700000|2022-06-27 18:15:00|6301.4|6299.6|6301.9|6300.1|6302.3|6300.5|6300.3|6298.5|350
1656354000000|2022-06-27 18:20:00|6301.8|6300|6301.3|6299.5|6302|6300.2|6300.9|6299.1|279
1656354300000|2022-06-27 18:25:00|6301.2|6299.4|6300.3|6298.5|6301.5|6299.7|6299.5|6297.7|332
1656354600000|2022-06-27 18:30:00|6300.1|6298.3|6301.2|6299.4|6301.5|6299.7|6299|6297.2|286
1656354900000|2022-06-27 18:35:00|6301.1|6299.3|6301.2|6299.4|6301.6|6299.8|6300|6298.2|265
1656355200000|2022-06-27 18:40:00|6301.3|6299.5|6298.4|6296.6|6301.5|6299.7|6298.1|6296.3|304
1656355500000|2022-06-27 18:45:00|6298.3|6296.5|6298.4|6296.6|6298.9|6297.1|6297.9|6296.1|286
1656355800000|2022-06-27 18:50:00|6298.1|6296.3|6296.7|6294.9|6298.3|6296.5|6293.8|6292|331
1656356100000|2022-06-27 18:55:00|6296.5|6294.7|6296.5|6293.5|6298.2|6295.9|6295.2|6293.2|392
1656356400000|2022-06-27 19:00:00|6302|6298|6293.6|6291.8|6302|6298|6292.4|6290.6|405
1656356700000|2022-06-27 19:05:00|6293.5|6291.7|6295.7|6293.9|6296.1|6294.3|6292.4|6290.6|320
1656357000000|2022-06-27 19:10:00|6295.8|6294|6299|6297.2|6299.9|6298.1|6295.7|6293.9|367
1656357300000|2022-06-27 19:15:00|6298.7|6296.9|6297.9|6296.1|6299.1|6297.3|6297.4|6295.6|301
1656357600000|2022-06-27 19:20:00|6298|6296.2|6297.7|6295.9|6298.9|6297.1|6296.2|6294.4|362
1656357900000|2022-06-27 19:25:00|6297.8|6296|6297.9|6296.1|6298.6|6296.8|6296.8|6295|348
1656358200000|2022-06-27 19:30:00|6297.7|6295.9|6296.1|6294.3|6297.7|6295.9|6295.8|6294|333
1656358500000|2022-06-27 19:35:00|6296|6294.2|6295.9|6294.1|6296.2|6294.4|6293.2|6291.4|364
1656358800000|2022-06-27 19:40:00|6296|6294.2|6299.3|6297.5|6299.6|6297.8|6295.2|6293.4|443
1656359100000|2022-06-27 19:45:00|6299.2|6297.4|6298.9|6297.1|6300.5|6298.7|6297.6|6295.8|414
1656359400000|2022-06-27 19:50:00|6298.4|6296.6|6292.7|6290.9|6298.4|6296.6|6292|6290.2|477
1656359700000|2022-06-27 19:55:00|6292.6|6290.8|6293.5|6291.7|6294.1|6292.1|6291.7|6289.9|358
1656360000000|2022-06-27 20:00:00|6293.4|6291.6|6295.4|6293.6|6295.5|6293.7|6293.4|6291.4|247
1656360300000|2022-06-27 20:05:00|6295.3|6293.5|6296.3|6294.5|6297|6294.8|6295.1|6293.2|156
1656360600000|2022-06-27 20:10:00|6296.4|6294.6|6297.9|6296.1|6298.4|6296.6|6296.4|6294.3|191
1656360900000|2022-06-27 20:15:00|6297.8|6296|6299.1|6297.3|6299.8|6297.5|6297.3|6295.1|203
1656361200000|2022-06-27 20:20:00|6299.2|6297.4|6300.4|6298.6|6300.5|6298.7|6299.1|6297.3|111
1656361500000|2022-06-27 20:25:00|6300.3|6298.5|6298.1|6296.3|6300.6|6298.6|6298.1|6296.2|181
1656361800000|2022-06-27 20:30:00|6298.3|6296.5|6296.7|6294.9|6298.4|6296.6|6296.6|6294.8|182
1656362100000|2022-06-27 20:35:00|6296.6|6294.8|6298.7|6296.9|6299.3|6296.9|6296.6|6294.8|249
1656362400000|2022-06-27 20:40:00|6298.6|6296.8|6299.6|6297.8|6300.1|6298.3|6298.2|6296.4|178
1656362700000|2022-06-27 20:45:00|6300.2|6297.2|6302.1|6299.1|6303.3|6300.9|6299.7|6297.1|155
1656363000000|2022-06-27 20:50:00|6302.2|6299.2|6302.4|6299.4|6302.7|6300.2|6301.4|6299.1|158
1656363300000|2022-06-27 20:55:00|6302.2|6299.2|6307.1|6303.1|6308.2|6304.2|6300.1|6296.1|206
1656363600000|2022-06-27 21:00:00|6304.7|6300.7|6303.8|6299.8|6304.7|6300.7|6303.8|6299.8|2
1656363900000|2022-06-27 21:05:00|6303.4|6299.4|6302.7|6298.7|6312.8|6308.8|6302.2|6298.2|62
1656364200000|2022-06-27 21:10:00|6302.8|6298.8|6303.5|6299.5|6310.9|6306.9|6300.8|6296.8|139
1656364500000|2022-06-27 21:15:00|6303|6299|6305.4|6301.4|6309.1|6305.1|6296.6|6292.6|106
1656364800000|2022-06-27 21:20:00|6307.5|6303.5|6302.5|6298.5|6310.2|6306.2|6301.7|6297.7|74
1656365100000|2022-06-27 21:25:00|6302.3|6298.3|6304.7|6300.7|6309.1|6305.1|6302.1|6298.1|80
1656365400000|2022-06-27 21:30:00|6302|6298|6302.6|6298.6|6307.9|6303.9|6300.2|6296.2|241
1656365700000|2022-06-27 21:35:00|6302.9|6298.9|6305|6301|6305.2|6301.2|6298.1|6294.1|324
1656366000000|2022-06-27 21:40:00|6304.9|6300.9|6305.3|6301.3|6306.1|6302.1|6304.3|6300.3|173
1656366300000|2022-06-27 21:45:00|6304.3|6300.3|6303.4|6299.4|6304.5|6300.5|6303.3|6299.3|145
1656366600000|2022-06-27 21:50:00|6303.3|6299.3|6304.3|6300.3|6304.8|6300.9|6303.3|6299.3|134
1656366900000|2022-06-27 21:55:00|6304.2|6300.2|6305.2|6301.2|6309.5|6305.5|6303.5|6299.5|239
1656367200000|2022-06-27 22:00:00|6305|6301|6304.5|6301.3|6309.1|6305.1|6303.3|6299.5|326
1656367500000|2022-06-27 22:05:00|6304.6|6301.2|6302.7|6299.7|6304.8|6301.6|6302.7|6299.7|172
1656367800000|2022-06-27 22:10:00|6302.8|6299.8|6302|6299|6304.1|6300.4|6301.7|6298.6|198
1656368100000|2022-06-27 22:15:00|6302.1|6299.1|6301|6298|6303.5|6300.2|6300.9|6297.9|182
1656368400000|2022-06-27 22:20:00|6301.2|6298.2|6300.8|6297.8|6301.3|6298.3|6300.4|6297.4|172
1656368700000|2022-06-27 22:25:00|6300.7|6297.7|6300.5|6297.5|6301.6|6298.6|6300.2|6297.2|193
1656369000000|2022-06-27 22:30:00|6300.6|6297.6|6299.1|6296.1|6300.7|6297.7|6298.9|6295.9|151
1656369300000|2022-06-27 22:35:00|6298.9|6295.9|6298.4|6295.4|6299.7|6296.7|6298.2|6295.2|155
1656369600000|2022-06-27 22:40:00|6298.3|6295.3|6295.8|6292.8|6298.5|6295.5|6295|6292|173
1656369900000|2022-06-27 22:45:00|6296.3|6293.3|6298|6295|6298.7|6295.5|6295.7|6292.7|187
1656370200000|2022-06-27 22:50:00|6298.1|6295.1|6297.8|6294.8|6298.3|6295.4|6296.9|6294.1|163
1656370500000|2022-06-27 22:55:00|6297.7|6294.7|6297.6|6294.6|6298.5|6295.5|6297.2|6294.4|153
1656370800000|2022-06-27 23:00:00|6297.5|6294.5|6297.3|6295.5|6298.4|6296|6297.2|6294.4|150
1656371100000|2022-06-27 23:05:00|6297.8|6294.8|6295.3|6293.5|6297.8|6295.5|6293.9|6291.5|205
1656371400000|2022-06-27 23:10:00|6295.5|6292.5|6296.4|6293.4|6296.5|6293.7|6294.4|6292.3|198
1656371700000|2022-06-27 23:15:00|6296.5|6293.5|6297|6294|6297.5|6295|6295.3|6292.9|239
1656372000000|2022-06-27 23:20:00|6296.9|6293.9|6296.6|6294.8|6297.6|6295.2|6296|6293.7|141
1656372300000|2022-06-27 23:25:00|6297.4|6294.4|6296.4|6293.4|6297.5|6295.1|6294.7|6292.4|165
1656372600000|2022-06-27 23:30:00|6296.3|6293.3|6293.5|6291.7|6296.4|6293.9|6292.8|6290.6|242
1656372900000|2022-06-27 23:35:00|6293.4|6291.6|6295.8|6294|6296.5|6294.3|6293.4|6291.3|190
1656373200000|2022-06-27 23:40:00|6295.9|6294.1|6295.4|6293.6|6296.2|6294.4|6294.5|6292.7|237
1656373500000|2022-06-27 23:45:00|6296|6293|6296.4|6293.4|6297.2|6294.2|6295.3|6292.9|205
1656373800000|2022-06-27 23:50:00|6296.3|6293.3|6296.1|6293.1|6296.7|6293.7|6295.4|6292.6|140
1656374100000|2022-06-27 23:55:00|6296|6293|6293.4|6291.6|6296.4|6293.7|6293.1|6291.3|187
1656374400000|2022-06-28 00:00:00|6293.3|6291.5|6300.1|6298.3|6301.7|6299.9|6293.1|6291.3|480
1656374700000|2022-06-28 00:05:00|6300|6298.2|6302|6300.2|6302.5|6300.7|6298.3|6296.5|355
1656375000000|2022-06-28 00:10:00|6301.9|6300.1|6299.5|6297.7|6303.5|6301.7|6298.9|6297.1|347
1656375300000|2022-06-28 00:15:00|6299.6|6297.8|6301|6299.2|6302.4|6300.3|6299.4|6297.6|379
1656375600000|2022-06-28 00:20:00|6301.1|6299.3|6303.3|6301.5|6303.6|6301.8|6300.1|6298.1|394
1656375900000|2022-06-28 00:25:00|6303.4|6301.6|6300.8|6299|6304.3|6302.5|6299.6|6297.8|372
1656376200000|2022-06-28 00:30:00|6300.9|6299.1|6301.8|6300|6302.8|6301|6300.3|6298.5|279
1656376500000|2022-06-28 00:35:00|6301.9|6300.1|6301.5|6299.7|6303.7|6301.9|6300.9|6299.1|281
1656376800000|2022-06-28 00:40:00|6301.6|6299.8|6300.3|6298.5|6302.9|6301.1|6299.9|6298.1|358
1656377100000|2022-06-28 00:45:00|6299.9|6298.1|6298.4|6296.6|6301|6299.1|6298|6296.2|354
1656377400000|2022-06-28 00:50:00|6298.5|6296.7|6298.7|6296.9|6299.2|6297.4|6294.5|6292.7|431
1656377700000|2022-06-28 00:55:00|6298.9|6297.1|6302.6|6299.6|6303|6300.4|6298.9|6297.1|347
1656378000000|2022-06-28 01:00:00|6302.5|6299.5|6307.6|6305.8|6308.4|6306.3|6301.9|6299.2|374
1656378300000|2022-06-28 01:05:00|6308|6306.2|6306.4|6304.6|6308|6306.2|6304.5|6302.5|356
1656378600000|2022-06-28 01:10:00|6306.5|6304.7|6308.1|6306.3|6308.9|6306.6|6305.7|6303.1|429
1656378900000|2022-06-28 01:15:00|6308|6306.2|6307.5|6305.7|6308.6|6306.2|6305.8|6303.3|462
1656379200000|2022-06-28 01:20:00|6307.4|6305.6|6305.8|6304|6308.9|6306.7|6305.5|6303.1|424
1656379500000|2022-06-28 01:25:00|6305.9|6304.1|6303|6300|6306.9|6304.5|6300.7|6298|486
1656379800000|2022-06-28 01:30:00|6302.6|6300.8|6302.2|6300.4|6304.1|6302.3|6300.8|6298.4|414
1656380100000|2022-06-28 01:35:00|6302.3|6300.5|6303.8|6302|6306.8|6304.5|6302|6299.9|462
1656380400000|2022-06-28 01:40:00|6304|6302.2|6303.3|6300.3|6306.5|6304.3|6302.1|6299.9|359
1656380700000|2022-06-28 01:45:00|6303.2|6300.2|6296.6|6294.8|6303.3|6300.8|6296.2|6293.8|532
1656381000000|2022-06-28 01:50:00|6296.8|6295|6296.7|6294.9|6299.6|6297.8|6296.4|6294.1|463
1656381300000|2022-06-28 01:55:00|6296.8|6295|6297.4|6295.6|6297.8|6296|6295.1|6292.9|430
1656381600000|2022-06-28 02:00:00|6297.5|6295.7|6299.2|6297.4|6300.1|6298.3|6297.4|6295.6|417
1656381900000|2022-06-28 02:05:00|6299.3|6297.5|6300.4|6298.6|6301.3|6299.5|6299.2|6297.4|438
1656382200000|2022-06-28 02:10:00|6300.3|6298.5|6298.5|6296.7|6301.2|6299.4|6298.3|6296.4|381
1656382500000|2022-06-28 02:15:00|6298.4|6296.6|6297.5|6295.7|6298.9|6297.1|6296.9|6294.4|343
1656382800000|2022-06-28 02:20:00|6297.4|6295.6|6294.5|6292.7|6297.7|6295.8|6293.2|6291.2|369
1656383100000|2022-06-28 02:25:00|6294.6|6292.8|6295.4|6293.6|6296.5|6294.1|6293.3|6291.5|453
1656383400000|2022-06-28 02:30:00|6295.5|6293.7|6295.9|6294.1|6297.7|6295.2|6293.5|6291.2|412
1656383700000|2022-06-28 02:35:00|6295.8|6294|6295.3|6293.5|6296.7|6294.6|6293.8|6292|342
1656384000000|2022-06-28 02:40:00|6295.2|6293.4|6294.7|6292.9|6295.9|6294.1|6294.1|6292.2|293
1656384300000|2022-06-28 02:45:00|6294.6|6292.8|6295.2|6293.4|6296.6|6294.5|6293.6|6291.6|325
1656384600000|2022-06-28 02:50:00|6295.3|6293.5|6294.1|6292.3|6296.7|6294.9|6293.5|6291.7|351
1656384900000|2022-06-28 02:55:00|6294.2|6292.4|6294.3|6292.5|6295.1|6293.3|6293.5|6291.1|290
1656385200000|2022-06-28 03:00:00|6294.4|6292.6|6293.3|6291.5|6294.4|6292.6|6290.2|6288.4|308
1656385500000|2022-06-28 03:05:00|6293.2|6291.4|6295.3|6293.5|6296.4|6294.6|6292.8|6291|316
1656385800000|2022-06-28 03:10:00|6295.4|6293.6|6294|6292.2|6295.5|6293.6|6292.7|6290.4|324
1656386100000|2022-06-28 03:15:00|6293.9|6292.1|6293.2|6291.4|6294.6|6292.7|6292.7|6290.9|312
1656386400000|2022-06-28 03:20:00|6293.3|6291.5|6293.8|6292|6294.5|6292.7|6291.1|6289.3|340
1656386700000|2022-06-28 03:25:00|6293.7|6291.9|6296.1|6294.3|6296.4|6294.6|6293.5|6291.7|319
1656387000000|2022-06-28 03:30:00|6296.2|6294.4|6294.8|6293|6297.1|6295.3|6294.5|6292.7|321
1656387300000|2022-06-28 03:35:00|6294.7|6292.9|6295.4|6293.6|6296|6293.8|6294.4|6292.4|272
1656387600000|2022-06-28 03:40:00|6295.3|6293.5|6298|6296.2|6298.1|6296.3|6295.3|6293.5|288
1656387900000|2022-06-28 03:45:00|6298.1|6296.3|6301.9|6300.1|6301.9|6300.1|6297.7|6295.9|324
1656388200000|2022-06-28 03:50:00|6302|6300.2|6304.3|6302.5|6305.2|6303.4|6301.3|6299.5|356
1656388500000|2022-06-28 03:55:00|6304.4|6302.6|6301.9|6300.1|6305.4|6303.6|6301.8|6300|362
1656388800000|2022-06-28 04:00:00|6301.8|6300|6301.6|6299.8|6302.4|6300.6|6298.8|6296.5|385
1656389100000|2022-06-28 04:05:00|6301.5|6299.7|6300.9|6299.1|6301.6|6299.8|6299.5|6297.7|337
1656389400000|2022-06-28 04:10:00|6301.4|6298.4|6301.4|6299.6|6301.7|6299.9|6300|6298.2|258
1656389700000|2022-06-28 04:15:00|6301.5|6299.7|6299.4|6297.6|6301.6|6299.8|6299.4|6297.6|324
1656390000000|2022-06-28 04:20:00|6299.5|6297.7|6299.6|6297.8|6299.9|6298.1|6297.4|6295.6|223
1656390300000|2022-06-28 04:25:00|6299.8|6298|6300.2|6298.4|6300.3|6298.5|6297.9|6296.1|311
1656390600000|2022-06-28 04:30:00|6300.3|6298.5|6299.1|6297.3|6300.4|6298.6|6297.6|6295.8|307
1656390900000|2022-06-28 04:35:00|6299.2|6297.4|6297.1|6295.3|6299.3|6297.5|6296.8|6295|327
1656391200000|2022-06-28 04:40:00|6297.2|6295.4|6294.4|6292.6|6297.8|6296|6294.2|6292.4|270
1656391500000|2022-06-28 04:45:00|6294.6|6292.8|6296|6294.2|6296.2|6294.4|6293.8|6292|263
1656391800000|2022-06-28 04:50:00|6295.9|6294.1|6294.6|6292.8|6295.9|6294.1|6293.6|6291.8|258
1656392100000|2022-06-28 04:55:00|6294.7|6292.9|6294.9|6293.1|6296|6294.2|6293.5|6291.7|243
1656392400000|2022-06-28 05:00:00|6295|6293.2|6294.6|6292.8|6297|6294.7|6293.9|6291.9|320
1656392700000|2022-06-28 05:05:00|6294.5|6292.7|6295.6|6293.8|6296|6294.2|6293.6|6291.8|316
1656393000000|2022-06-28 05:10:00|6295.8|6294|6296.3|6294.5|6296.4|6294.6|6294.9|6293.1|280
1656393300000|2022-06-28 05:15:00|6296.4|6294.6|6296|6294.2|6297.4|6295.6|6295.9|6294.1|254
1656393600000|2022-06-28 05:20:00|6296.1|6294.3|6293.8|6292|6296.2|6294.4|6293.7|6291.9|296
1656393900000|2022-06-28 05:25:00|6293.9|6292.1|6292.1|6290.3|6294.6|6292.8|6291.5|6289.7|336
1656394200000|2022-06-28 05:30:00|6292|6290.2|6290.8|6289|6293.8|6292|6290.6|6288.8|289
1656394500000|2022-06-28 05:35:00|6290.9|6289.1|6290|6288.2|6291.7|6289.9|6288.6|6286.8|285
1656394800000|2022-06-28 05:40:00|6290.2|6288.4|6288.5|6286.7|6291.2|6289.1|6287.7|6285.5|348
1656395100000|2022-06-28 05:45:00|6288.6|6286.8|6289.9|6288.1|6290.7|6288.9|6288.6|6286.8|311
1656395400000|2022-06-28 05:50:00|6290|6288.2|6292.5|6290.7|6292.6|6290.8|6289.5|6287.1|300
1656395700000|2022-06-28 05:55:00|6292.4|6290.6|6291|6288|6293.1|6291.3|6290|6287.6|348
1656396000000|2022-06-28 06:00:00|6290.9|6287.9|6287.3|6285.5|6292.4|6290.2|6286.3|6284.4|476
1656396300000|2022-06-28 06:05:00|6287.2|6285.4|6299.9|6296.9|6301.9|6299.8|6286.2|6284.4|615
1656396600000|2022-06-28 06:10:00|6299.4|6297.6|6297.5|6295.7|6300.8|6298.5|6296.8|6294.6|652
1656396900000|2022-06-28 06:15:00|6297.6|6295.8|6300.2|6298.4|6302.3|6299.9|6296.4|6294.2|634
1656397200000|2022-06-28 06:20:00|6300.9|6297.9|6304.7|6302.9|6306.5|6304.2|6299.7|6297.9|527
1656397500000|2022-06-28 06:25:00|6304.6|6302.8|6310.6|6307.6|6310.9|6308.4|6303.9|6301.6|528
1656397800000|2022-06-28 06:30:00|6310.7|6307.7|6311.1|6309.3|6313.3|6310.8|6307.5|6305.2|492
1656398100000|2022-06-28 06:35:00|6311.2|6309.4|6311.3|6309.5|6313.8|6311.6|6310.6|6308.8|479
1656398400000|2022-06-28 06:40:00|6311.2|6309.4|6311.6|6309.8|6315|6312.8|6310.9|6308.7|544
1656398700000|2022-06-28 06:45:00|6312.2|6309.2|6308.5|6306.7|6313|6310.5|6304.9|6302.4|571
1656399000000|2022-06-28 06:50:00|6308.4|6306.6|6312.6|6309.6|6312.6|6309.7|6307.1|6305.1|498
1656399300000|2022-06-28 06:55:00|6312.5|6309.5|6307.3|6304.3|6313.9|6311.1|6306.4|6304|529
1656399600000|2022-06-28 07:00:00|6307|6305.2|6308.6|6306.8|6310.9|6308.6|6306.9|6304.4|585
1656399900000|2022-06-28 07:05:00|6309.5|6306.5|6307.6|6305.8|6309.8|6307.5|6305.6|6303.1|542
1656400200000|2022-06-28 07:10:00|6307.7|6305.9|6307.6|6305.8|6311.1|6309.3|6307.4|6305.4|583
1656400500000|2022-06-28 07:15:00|6307.3|6305.5|6303.6|6301.8|6307.7|6305.8|6303.4|6301.2|571
1656400800000|2022-06-28 07:20:00|6303.5|6301.7|6300.2|6298.4|6305|6302.6|6298.7|6296.5|551
1656401100000|2022-06-28 07:25:00|6300.1|6298.3|6295.5|6292.5|6300.6|6298.3|6294.4|6292.1|594
1656401400000|2022-06-28 07:30:00|6295.4|6292.4|6285.9|6284.1|6295.4|6293.1|6284.8|6282.6|549
1656401700000|2022-06-28 07:35:00|6285.8|6284|6286|6284.2|6289.3|6286.9|6284.7|6282.1|594
1656402000000|2022-06-28 07:40:00|6286.2|6284.4|6285.3|6283.5|6287.2|6284.7|6283|6280.6|527
1656402300000|2022-06-28 07:45:00|6285.2|6283.4|6288.4|6286.6|6289.1|6286.7|6284.3|6282|500
1656402600000|2022-06-28 07:50:00|6288.3|6286.5|6291.1|6289.3|6292.7|6290.2|6287.7|6285.3|550
1656402900000|2022-06-28 07:55:00|6291|6289.2|6291.3|6288.3|6294.5|6292.1|6290|6287.7|530
1656403200000|2022-06-28 08:00:00|6291.4|6288.4|6293.1|6291.3|6293.6|6291.5|6288.9|6286.5|504
1656403500000|2022-06-28 08:05:00|6293|6291.2|6294|6292.2|6296|6294|6290.8|6289|471
1656403800000|2022-06-28 08:10:00|6294.1|6292.3|6295.3|6293.5|6295.9|6293.7|6292.6|6290.5|463
1656404100000|2022-06-28 08:15:00|6295.2|6293.4|6297.6|6295.8|6298.2|6296.4|6294.3|6292.5|417
1656404400000|2022-06-28 08:20:00|6297.3|6295.5|6301.2|6299.4|6301.8|6299.5|6297|6295.2|385
1656404700000|2022-06-28 08:25:00|6301.1|6299.3|6299.2|6297.4|6302.2|6300|6298.2|6295.8|397
1656405000000|2022-06-28 08:30:00|6299.8|6296.8|6298.1|6296.3|6301.2|6299|6298.1|6296.3|404
1656405300000|2022-06-28 08:35:00|6298.2|6296.4|6299.5|6297.7|6300.8|6298.5|6296|6294.2|379
1656405600000|2022-06-28 08:40:00|6299.7|6297.9|6303.7|6301.9|6305.9|6303.6|6299.6|6297.8|481
1656405900000|2022-06-28 08:45:00|6303.6|6301.8|6301.1|6299.3|6305.6|6303.3|6300.9|6299.1|399
1656406200000|2022-06-28 08:50:00|6301|6299.2|6301.7|6299.9|6306.1|6304|6299.7|6297.8|482
1656406500000|2022-06-28 08:55:00|6302.3|6299.3|6303.7|6300.7|6303.8|6301.7|6301.1|6298.7|491
1656406800000|2022-06-28 09:00:00|6303.1|6301.3|6302.8|6301|6305|6303.1|6302.7|6300.9|450
1656407100000|2022-06-28 09:05:00|6302.7|6300.9|6302.4|6300.6|6304.4|6302.1|6300.9|6299.1|421
1656407400000|2022-06-28 09:10:00|6302.3|6300.5|6301|6299.2|6302.9|6301.1|6299.4|6297.5|340
1656407700000|2022-06-28 09:15:00|6301.1|6299.3|6295.9|6294.1|6301.2|6299.4|6295.4|6293.6|376
1656408000000|2022-06-28 09:20:00|6296|6294.2|6294.8|6293|6296.7|6294.6|6294.1|6292.3|364
1656408300000|2022-06-28 09:25:00|6294.9|6293.1|6294.4|6292.6|6297.3|6295.1|6294.3|6292.5|358
1656408600000|2022-06-28 09:30:00|6294.5|6292.7|6291.8|6290|6294.6|6292.8|6291.4|6289.6|425
1656408900000|2022-06-28 09:35:00|6291.6|6289.8|6290.7|6288.9|6293|6291.2|6290.2|6288.4|393
1656409200000|2022-06-28 09:40:00|6290.8|6289|6290.3|6288.5|6291.9|6290.1|6289.7|6287.9|303
1656409500000|2022-06-28 09:45:00|6290.2|6288.4|6290.8|6289|6291.8|6290|6288.6|6286.8|405
1656409800000|2022-06-28 09:50:00|6290.7|6288.9|6289.3|6287.5|6292|6290.2|6289.1|6287.3|366
1656410100000|2022-06-28 09:55:00|6289|6287.2|6291.9|6290.1|6292.6|6290.5|6287.5|6285.7|389
1656410400000|2022-06-28 10:00:00|6291.8|6290|6289.7|6287.9|6292.9|6291.1|6288.9|6286.6|446
1656410700000|2022-06-28 10:05:00|6289.6|6287.8|6290.6|6288.8|6291.7|6289.9|6289.1|6287.3|374
1656411000000|2022-06-28 10:10:00|6290.5|6288.7|6291.4|6289.6|6291.8|6290|6289.5|6287.7|363
1656411300000|2022-06-28 10:15:00|6291.5|6289.7|6289.4|6287.6|6291.5|6289.7|6286.9|6285.1|406
1656411600000|2022-06-28 10:20:00|6289.6|6287.8|6289.6|6287.8|6290.6|6288.8|6288|6286.2|418
1656411900000|2022-06-28 10:25:00|6289.7|6287.9|6289.2|6287.4|6290.4|6288.5|6288.1|6286.3|329
1656412200000|2022-06-28 10:30:00|6289.1|6287.3|6290.7|6288.9|6290.9|6289.1|6288.4|6286.6|304
1656412500000|2022-06-28 10:35:00|6290.8|6289|6284.9|6283.1|6290.9|6289.1|6284.6|6282.8|333
1656412800000|2022-06-28 10:40:00|6284.8|6283|6285.5|6283.7|6286.3|6284.5|6284.1|6282.3|378
1656413100000|2022-06-28 10:45:00|6285.4|6283.6|6280.2|6278.4|6285.4|6283.6|6279.7|6277.9|429
1656413400000|2022-06-28 10:50:00|6280.3|6278.5|6282.2|6280.4|6282.5|6280.7|6279.2|6277.4|438
1656413700000|2022-06-28 10:55:00|6282.1|6280.3|6282|6280.2|6283.2|6281.4|6280.4|6278.6|441
1656414000000|2022-06-28 11:00:00|6281.9|6280.1|6285.2|6283.4|6286|6284.2|6281.8|6280|451
1656414300000|2022-06-28 11:05:00|6285|6283.2|6285.5|6283.7|6286.3|6284.2|6284.1|6282.3|372
1656414600000|2022-06-28 11:10:00|6285.4|6283.6|6286.2|6284.4|6287.7|6285.6|6285|6283.2|282
1656414900000|2022-06-28 11:15:00|6286.1|6284.3|6285.4|6283.6|6286.9|6284.7|6284.6|6282.5|302
1656415200000|2022-06-28 11:20:00|6285.5|6283.7|6286.3|6284.5|6286.4|6284.6|6283.6|6281.7|311
1656415500000|2022-06-28 11:25:00|6286.2|6284.4|6283.1|6281.3|6286.4|6284.6|6282.6|6280.4|307
1656415800000|2022-06-28 11:30:00|6283|6281.2|6280.4|6278.6|6283.1|6281.3|6278.4|6276.1|365
1656416100000|2022-06-28 11:35:00|6280.2|6278.4|6276.4|6274.6|6281.2|6278.9|6275.7|6273.9|312
1656416400000|2022-06-28 11:40:00|6276.2|6274.4|6277.7|6275.9|6278.6|6276.8|6274.9|6273.1|355
1656416700000|2022-06-28 11:45:00|6277.6|6275.8|6273.4|6271.6|6279.9|6278.1|6273.4|6271.6|350
1656417000000|2022-06-28 11:50:00|6273.7|6271.9|6275.4|6273.6|6276.9|6275.1|6273.6|6271.8|381
1656417300000|2022-06-28 11:55:00|6275.3|6273.5|6277.1|6275.3|6277.1|6275.3|6271.5|6269.7|431
1656417600000|2022-06-28 12:00:00|6276.9|6275.1|6278.1|6276.3|6278.7|6276.9|6275.8|6274|427
1656417900000|2022-06-28 12:05:00|6278.2|6276.4|6278.5|6276.7|6280.5|6278.7|6277.3|6275.5|461
1656418200000|2022-06-28 12:10:00|6278.4|6276.6|6278.9|6277.1|6280.5|6278.7|6277.2|6275.4|438
1656418500000|2022-06-28 12:15:00|6278.8|6277|6270.1|6268.3|6278.9|6277.1|6270.1|6268.3|485
1656418800000|2022-06-28 12:20:00|6270.2|6268.4|6272|6270.2|6272.9|6271.1|6270.2|6268.4|434
1656419100000|2022-06-28 12:25:00|6272.1|6270.3|6277.2|6274.2|6277.6|6275.2|6271|6269.2|407
1656419400000|2022-06-28 12:30:00|6277.3|6274.3|6268|6266.2|6277.3|6275.2|6267.9|6266.1|510
1656419700000|2022-06-28 12:35:00|6268.1|6266.3|6272.3|6270.5|6272.9|6271.1|6267.3|6265.5|420
1656420000000|2022-06-28 12:40:00|6272.2|6270.4|6269.9|6268.1|6274.5|6272.7|6268.8|6267|462
1656420300000|2022-06-28 12:45:00|6269.7|6267.9|6267.5|6265.7|6270.8|6269|6267.1|6265.3|484
1656420600000|2022-06-28 12:50:00|6267.6|6265.8|6268.2|6266.4|6272.8|6271|6266.5|6264.7|438
1656420900000|2022-06-28 12:55:00|6268.3|6266.5|6269.3|6267.5|6270.5|6268.7|6267.5|6265.7|414
1656421200000|2022-06-28 13:00:00|6269.4|6267.6|6273.2|6271.4|6274.5|6272.7|6269.4|6267.2|483
1656421500000|2022-06-28 13:05:00|6273.3|6271.5|6271.6|6269.8|6273.5|6271.7|6269.2|6267.4|534
1656421800000|2022-06-28 13:10:00|6271.8|6270|6268.3|6266.5|6272|6270|6266.9|6265.1|498
1656422100000|2022-06-28 13:15:00|6268.4|6266.6|6269.6|6267.8|6270.1|6268.3|6267|6265.2|459
1656422400000|2022-06-28 13:20:00|6269.7|6267.9|6276.6|6274.8|6278.5|6276|6269.7|6267.9|499
1656422700000|2022-06-28 13:25:00|6276.5|6274.7|6275.3|6273.5|6278.2|6276.3|6275.1|6273.3|417
1656423000000|2022-06-28 13:30:00|6275.7|6273.9|6275.4|6273.6|6277.8|6276|6273|6271.2|577
1656423300000|2022-06-28 13:35:00|6275.5|6273.7|6275.1|6273.3|6278.6|6276.8|6275.1|6273.3|571
1656423600000|2022-06-28 13:40:00|6275|6273.2|6274.1|6272.3|6276.1|6274.3|6270.2|6268.4|499
1656423900000|2022-06-28 13:45:00|6274|6272.2|6270.5|6268.7|6275.5|6273.7|6267.7|6265.9|488
1656424200000|2022-06-28 13:50:00|6270.3|6268.5|6270.6|6268.8|6270.9|6269.1|6268.7|6266.9|498
1656424500000|2022-06-28 13:55:00|6270.5|6268.7|6273.7|6270.7|6275.9|6274.1|6269.8|6268|552
1656424800000|2022-06-28 14:00:00|6274|6270.6|6270.4|6268.6|6275.7|6273.3|6267.3|6265.5|673
1656425100000|2022-06-28 14:05:00|6270.3|6268.5|6268.7|6266.9|6271|6269.1|6266.2|6264.4|570
1656425400000|2022-06-28 14:10:00|6268.6|6266.8|6268.6|6266.8|6269.7|6267.9|6266|6264.2|468
1656425700000|2022-06-28 14:15:00|6268.7|6266.9|6269|6267.2|6269.8|6268|6265.5|6263.7|519
1656426000000|2022-06-28 14:20:00|6268.7|6266.9|6267.1|6265.3|6269.9|6268.1|6265.3|6263.5|512
1656426300000|2022-06-28 14:25:00|6267|6265.2|6264.5|6262.7|6267.7|6265.9|6264.3|6262.5|445
1656426600000|2022-06-28 14:30:00|6264.6|6262.8|6257.4|6255.6|6264.6|6262.8|6255|6252.7|563
1656426900000|2022-06-28 14:35:00|6257.3|6255.5|6253.9|6252.1|6258.8|6257|6253.4|6251.3|577
1656427200000|2022-06-28 14:40:00|6253.7|6251.9|6252.8|6251|6255.9|6254.1|6251.2|6249.4|551
1656427500000|2022-06-28 14:45:00|6252.9|6251.1|6255.3|6253.5|6257.7|6255.9|6250|6248.2|603
1656427800000|2022-06-28 14:50:00|6255.2|6253.4|6252.9|6251.1|6263.4|6259.4|6249.2|6247.4|676
1656428100000|2022-06-28 14:55:00|6252.6|6250.8|6255|6253.2|6255.2|6253.4|6246.2|6244.4|656
1656428400000|2022-06-28 15:00:00|6254.7|6252.9|6259.2|6257.4|6260.4|6258.6|6252.8|6251|574
1656428700000|2022-06-28 15:05:00|6259.3|6257.5|6258.1|6256.3|6261.4|6259.6|6257.2|6255.4|537
1656429000000|2022-06-28 15:10:00|6258.4|6256.6|6257|6255.2|6259.2|6256.8|6255.1|6253.3|500
1656429300000|2022-06-28 15:15:00|6257.1|6255.3|6255.9|6254.1|6257.6|6255.8|6254.6|6252.8|464
1656429600000|2022-06-28 15:20:00|6255.5|6253.7|6251|6249.2|6256|6254.2|6250.6|6248.8|405
1656429900000|2022-06-28 15:25:00|6250.9|6249.1|6252.2|6250.4|6253.2|6251.4|6248.4|6246.6|439
1656430200000|2022-06-28 15:30:00|6252.3|6250.5|6256.5|6254.7|6256.7|6254.9|6251.5|6249.7|491
1656430500000|2022-06-28 15:35:00|6256.3|6254.5|6254.7|6252.9|6258.9|6257.1|6254.6|6252.8|432
1656430800000|2022-06-28 15:40:00|6254.4|6252.6|6250.4|6248.6|6255.1|6253.3|6250|6248.2|521
1656431100000|2022-06-28 15:45:00|6250.7|6248.9|6253.2|6251.4|6253.8|6252|6250.1|6248.3|472
1656431400000|2022-06-28 15:50:00|6253.3|6251.5|6255.2|6253.4|6256.4|6254.6|6251.7|6249.9|482
1656431700000|2022-06-28 15:55:00|6255.1|6253.3|6254.7|6252.9|6258.1|6256.3|6254|6252.2|513
1656432000000|2022-06-28 16:00:00|6254.6|6252.8|6251.1|6249.3|6255.2|6253.4|6250|6248.2|566
1656432300000|2022-06-28 16:05:00|6251.4|6249.6|6258.1|6256.3|6259|6257.2|6251.3|6249.5|548
1656432600000|2022-06-28 16:10:00|6258.2|6256.4|6257.7|6255.9|6260.1|6258.3|6257.7|6255.9|480
1656432900000|2022-06-28 16:15:00|6257.6|6255.8|6257.4|6255.6|6258.2|6256.4|6253.8|6252|508
1656433200000|2022-06-28 16:20:00|6257.5|6255.7|6259|6257.2|6260.7|6258.9|6256.4|6254.6|543
1656433500000|2022-06-28 16:25:00|6259.1|6257.3|6261.2|6259.4|6262.1|6260.3|6259.1|6257.3|442
1656433800000|2022-06-28 16:30:00|6261|6259.2|6258.7|6256.9|6261.8|6259.8|6258.6|6256.8|411
1656434100000|2022-06-28 16:35:00|6258.5|6256.7|6257|6255.2|6260.7|6258.9|6256.3|6254.5|451
1656434400000|2022-06-28 16:40:00|6256.9|6255.1|6256.8|6255|6259.3|6257.5|6256.3|6254.5|403
1656434700000|2022-06-28 16:45:00|6256.5|6254.7|6256.5|6254.7|6258.9|6257.1|6255.5|6253.7|371
1656435000000|2022-06-28 16:50:00|6256.4|6254.6|6255.9|6254.1|6259.1|6257.3|6255.9|6254.1|331
1656435300000|2022-06-28 16:55:00|6255.7|6253.9|6256|6254.2|6257.4|6255.6|6255|6253.2|418
1656435600000|2022-06-28 17:00:00|6255.9|6254.1|6252.9|6251.1|6258.5|6256.7|6251.8|6250|561
1656435900000|2022-06-28 17:05:00|6252.7|6250.9|6251.3|6249.5|6254.6|6252.8|6251.2|6249.4|427
1656436200000|2022-06-28 17:10:00|6251.4|6249.6|6250.8|6249|6252.2|6250.4|6249.9|6248.1|424
1656436500000|2022-06-28 17:15:00|6250.5|6248.7|6248.8|6247|6252.8|6251|6248.4|6246.6|377
1656436800000|2022-06-28 17:20:00|6248.7|6246.9|6247.8|6246|6248.8|6247|6246.2|6244.4|409
1656437100000|2022-06-28 17:25:00|6247.5|6245.7|6248.7|6246.9|6249.9|6248.1|6246.6|6244.8|433
1656437400000|2022-06-28 17:30:00|6248.8|6247|6249.3|6247.5|6251.3|6249.4|6248.1|6246.3|378
1656437700000|2022-06-28 17:35:00|6249.2|6247.4|6249.6|6247.8|6250|6248.2|6248.2|6246.4|385
1656438000000|2022-06-28 17:40:00|6249.1|6247.3|6252.6|6250.8|6254|6252.2|6249.1|6247.3|421
1656438300000|2022-06-28 17:45:00|6252.5|6250.7|6253.9|6252.1|6254.2|6252.1|6251.7|6249.4|432
1656438600000|2022-06-28 17:50:00|6253.8|6252|6252.6|6250.8|6255.4|6253.6|6252.2|6250.4|380
1656438900000|2022-06-28 17:55:00|6252.7|6250.9|6255.9|6254.1|6256|6254.2|6252.1|6250.3|391
1656439200000|2022-06-28 18:00:00|6255.8|6254|6257.2|6255.4|6258.9|6257.1|6254.8|6253|454
1656439500000|2022-06-28 18:05:00|6257.3|6255.5|6253.8|6252|6257.6|6255.8|6252.7|6250.9|355
1656439800000|2022-06-28 18:10:00|6253.7|6251.9|6251|6249.2|6254.9|6253.1|6250.9|6249.1|367
1656440100000|2022-06-28 18:15:00|6250.9|6249.1|6249.8|6248|6251.1|6249.3|6249|6247.2|370
1656440400000|2022-06-28 18:20:00|6249.6|6247.8|6250.8|6249|6252|6250.2|6249.3|6247.5|335
1656440700000|2022-06-28 18:25:00|6250.7|6248.9|6252|6250.2|6252.9|6251.1|6250.1|6248.3|287
1656441000000|2022-06-28 18:30:00|6251.7|6249.9|6248.4|6246.6|6251.9|6250.1|6248.2|6246.4|382
1656441300000|2022-06-28 18:35:00|6248.1|6246.3|6245.2|6243.4|6248.1|6246.3|6245.2|6243.4|343
1656441600000|2022-06-28 18:40:00|6245.3|6243.5|6244|6242.2|6246.1|6244.2|6242.8|6240.6|327
1656441900000|2022-06-28 18:45:00|6243.9|6242.1|6239.3|6237.5|6244|6242.2|6239|6237.2|471
1656442200000|2022-06-28 18:50:00|6239.2|6237.4|6242.1|6240.3|6242.2|6240.4|6238.4|6236|420
1656442500000|2022-06-28 18:55:00|6241.9|6240.1|6245.4|6241.4|6245.7|6241.9|6241.1|6239.1|439
1656442800000|2022-06-28 19:00:00|6254|6250|6241.3|6239.5|6254|6250|6241.2|6239.4|394
1656443100000|2022-06-28 19:05:00|6241.4|6239.6|6240.2|6238.4|6242.3|6240.5|6240|6238.2|308
1656443400000|2022-06-28 19:10:00|6240.3|6238.5|6240.8|6239|6241.1|6239.3|6239.8|6237.9|322
1656443700000|2022-06-28 19:15:00|6240.7|6238.9|6240.4|6238.6|6241.3|6239.5|6239.9|6238.1|320
1656444000000|2022-06-28 19:20:00|6240.3|6238.5|6242.3|6240.5|6242.4|6240.6|6239.5|6237.7|332
1656444300000|2022-06-28 19:25:00|6242.4|6240.6|6242.8|6241|6243.4|6241.6|6241.8|6240|345
1656444600000|2022-06-28 19:30:00|6242.7|6240.9|6242.7|6240.9|6244|6242.1|6242.3|6240|324
1656444900000|2022-06-28 19:35:00|6242.6|6240.8|6245.2|6243.4|6245.2|6243.4|6242.6|6240.8|395
1656445200000|2022-06-28 19:40:00|6245.1|6243.3|6244.3|6242.5|6245.5|6243.4|6243.4|6241.6|403
1656445500000|2022-06-28 19:45:00|6244.2|6242.4|6244.6|6242.8|6245.7|6243.9|6244.1|6242.3|286
1656445800000|2022-06-28 19:50:00|6243.8|6242|6244.3|6242.5|6245|6242.8|6242.7|6240.9|348
1656446100000|2022-06-28 19:55:00|6244.2|6242.4|6245.1|6243.3|6245.4|6243.6|6242.9|6241.1|348
1656446400000|2022-06-28 20:00:00|6245.2|6243.4|6243.9|6242.1|6246.5|6244.7|6243.7|6241.9|344
1656446700000|2022-06-28 20:05:00|6244|6242.2|6244|6242.2|6244.1|6242.3|6243|6241.2|184
1656447000000|2022-06-28 20:10:00|6244.1|6242.3|6245.7|6243.9|6246.7|6244.4|6244.1|6242.3|256
1656447300000|2022-06-28 20:15:00|6245.8|6244|6243.5|6241.7|6246.6|6244.6|6243.4|6241.3|269
1656447600000|2022-06-28 20:20:00|6243|6241.2|6244.7|6242.9|6246.5|6244.7|6242.9|6241.1|317
1656447900000|2022-06-28 20:25:00|6244.6|6242.8|6244.2|6242.4|6245|6243.2|6243.3|6241.5|240
1656448200000|2022-06-28 20:30:00|6244.3|6242.5|6245.2|6243.4|6245.3|6243.5|6244.3|6242.5|175
1656448500000|2022-06-28 20:35:00|6245.3|6243.5|6245.1|6243.3|6245.6|6243.5|6244.8|6242.6|183
1656448800000|2022-06-28 20:40:00|6245.2|6243.4|6243|6241.2|6245.2|6243.4|6242.9|6241.1|208
1656449100000|2022-06-28 20:45:00|6243.1|6241.3|6243.5|6241.7|6244.7|6242.2|6243|6240.7|168
1656449400000|2022-06-28 20:50:00|6243.6|6241.8|6241.6|6239.8|6244.4|6241.8|6241.6|6238.9|195
1656449700000|2022-06-28 20:55:00|6242.4|6239.4|6242.3|6238.3|6243.9|6239.9|6238.9|6235.9|291
1656450000000|2022-06-28 21:00:00|6241.7|6237.7|6241.4|6237.4|6244.7|6240.7|6239.7|6235.7|54
1656450300000|2022-06-28 21:05:00|6241.5|6237.5|6242.2|6238.2|6243.4|6239.4|6240.2|6236.2|188
1656450600000|2022-06-28 21:10:00|6242.3|6238.3|6242.3|6238.3|6243.9|6239.9|6241.7|6237.7|146
1656450900000|2022-06-28 21:15:00|6242.2|6238.2|6241.8|6237.8|6243.3|6239.3|6240.6|6236.6|155
1656451200000|2022-06-28 21:20:00|6242|6238|6242|6238|6242.9|6238.9|6241.6|6237.6|123
1656451500000|2022-06-28 21:25:00|6241.8|6237.8|6241.6|6237.6|6243.2|6239.2|6241.2|6237.2|109
1656451800000|2022-06-28 21:30:00|6241.8|6237.8|6238.4|6235.2|6242.1|6238.1|6237.8|6234.3|225
1656452100000|2022-06-28 21:35:00|6238.3|6235.1|6241.1|6237.1|6241.1|6237.1|6238|6234.6|110
1656452400000|2022-06-28 21:40:00|6241.5|6237.5|6240.9|6236.9|6241.5|6237.5|6240.2|6236.5|183
1656452700000|2022-06-28 21:45:00|6240.5|6236.5|6239.8|6236.5|6241.6|6237.8|6239.4|6235.9|157
1656453000000|2022-06-28 21:50:00|6239.7|6236.4|6239.4|6235.4|6243.7|6239.7|6238.8|6234.8|251
1656453300000|2022-06-28 21:55:00|6239.6|6235.6|6239.7|6235.7|6240.2|6236.2|6238.6|6234.6|133
1656453600000|2022-06-28 22:00:00|6239.8|6236.1|6240.9|6237.9|6241.4|6238.4|6239.4|6235.4|259
1656453900000|2022-06-28 22:05:00|6240.8|6237.8|6240|6236.8|6241.2|6238.2|6239.3|6236.1|171
1656454200000|2022-06-28 22:10:00|6240.1|6236.7|6240.9|6237.9|6241.1|6238|6239.4|6236.3|162
1656454500000|2022-06-28 22:15:00|6240.6|6237.6|6238.2|6235.2|6240.8|6237.6|6238|6235|213
1656454800000|2022-06-28 22:20:00|6238.3|6235.3|6239.3|6236.3|6239.5|6236.5|6237.9|6234.9|214
1656455100000|2022-06-28 22:25:00|6239.4|6236.4|6239.5|6236.5|6239.8|6236.6|6238.9|6235.8|142
1656455400000|2022-06-28 22:30:00|6239.4|6236.4|6240.1|6237.1|6240.4|6237.4|6239.3|6236.3|174
1656455700000|2022-06-28 22:35:00|6240.2|6237.2|6240.9|6237.9|6241.3|6238.3|6239.8|6236.8|204
1656456000000|2022-06-28 22:40:00|6240.8|6237.8|6242.2|6239.2|6242.5|6239.5|6240.8|6237.8|174
1656456300000|2022-06-28 22:45:00|6241.9|6238.9|6242.6|6239.6|6243.3|6240.3|6241.3|6238.3|191
1656456600000|2022-06-28 22:50:00|6242.7|6239.7|6242.3|6239.3|6243|6239.9|6241.9|6238.9|98
1656456900000|2022-06-28 22:55:00|6242.4|6239.4|6242.2|6239.2|6242.6|6239.6|6241.9|6238.9|91
1656457200000|2022-06-28 23:00:00|6242.3|6239.3|6243.4|6240.4|6243.6|6240.6|6241|6238|206
1656457500000|2022-06-28 23:05:00|6243.6|6240.6|6244.4|6241.4|6244.5|6241.5|6242.5|6239.5|197
1656457800000|2022-06-28 23:10:00|6244.3|6241.3|6241.6|6238.6|6244.9|6241.9|6241.5|6238.5|194
1656458100000|2022-06-28 23:15:00|6241.7|6238.7|6241.4|6238.4|6241.8|6239.4|6241|6238.4|126
1656458400000|2022-06-28 23:20:00|6241.5|6238.5|6241.7|6238.7|6242.3|6239.9|6240.3|6237.7|267
1656458700000|2022-06-28 23:25:00|6241.6|6238.6|6238.1|6236.3|6241.6|6238.6|6237.9|6235.6|230
1656459000000|2022-06-28 23:30:00|6238.2|6236.4|6238.1|6236.3|6238.9|6236.5|6236.4|6234.1|276
1656459300000|2022-06-28 23:35:00|6238.2|6236.4|6241.5|6238.5|6242.6|6240.2|6238.1|6235.7|272
1656459600000|2022-06-28 23:40:00|6241.6|6238.6|6242.2|6239.2|6242.2|6239.7|6240.1|6237.7|278
1656459900000|2022-06-28 23:45:00|6241.4|6239.6|6240.7|6237.7|6243.1|6240.6|6240.2|6237.6|355
1656460200000|2022-06-28 23:50:00|6240.8|6237.8|6239.4|6236.4|6241.7|6239.1|6238.3|6236.2|283
1656460500000|2022-06-28 23:55:00|6239|6237.2|6236.6|6234.8|6239.2|6237.4|6236.3|6234.5|278
1656460800000|2022-06-29 00:00:00|6236.5|6234.7|6240.2|6238.4|6242.3|6240.5|6234.9|6233.1|428
1656461100000|2022-06-29 00:05:00|6240.1|6238.3|6241.9|6240.1|6244.2|6242.4|6238.7|6236.9|436
1656461400000|2022-06-29 00:10:00|6241.8|6240|6244.4|6242.6|6244.8|6242.7|6241|6239.2|394
1656461700000|2022-06-29 00:15:00|6244.6|6242.8|6246.4|6244.6|6248.1|6245.7|6244.1|6242|404
1656462000000|2022-06-29 00:20:00|6246.3|6244.5|6246|6244.2|6246.9|6244.8|6244.1|6241.9|364
1656462300000|2022-06-29 00:25:00|6245.9|6244.1|6250.4|6248.6|6250.7|6248.9|6245.9|6244.1|384
1656462600000|2022-06-29 00:30:00|6250|6248.2|6249|6247.2|6251.8|6250|6248.6|6246.8|349
1656462900000|2022-06-29 00:35:00|6249.2|6247.4|6243|6241.2|6249.7|6247.9|6243|6240.7|388
1656463200000|2022-06-29 00:40:00|6243.1|6241.3|6240|6238.2|6245.2|6242.9|6239.9|6237.5|441
1656463500000|2022-06-29 00:45:00|6240.6|6237.6|6243.8|6240.8|6244.5|6241.5|6240.1|6237.6|477
1656463800000|2022-06-29 00:50:00|6243.9|6240.9|6240.4|6237.4|6244.7|6241.7|6239.3|6236.3|517
1656464100000|2022-06-29 00:55:00|6240.2|6237.2|6240.7|6237.7|6243.1|6240.1|6240.2|6237.2|494
1656464400000|2022-06-29 01:00:00|6240.6|6237.6|6241|6239.2|6241.4|6239.3|6236.8|6235|500
1656464700000|2022-06-29 01:05:00|6240.9|6239.1|6243.4|6241.6|6243.9|6241.9|6239.3|6237.5|390
1656465000000|2022-06-29 01:10:00|6243.3|6241.5|6245.4|6243.6|6246.2|6244.2|6243.3|6241.5|389
1656465300000|2022-06-29 01:15:00|6245.5|6243.7|6247.2|6244.2|6247.3|6244.9|6244|6241.6|366
1656465600000|2022-06-29 01:20:00|6246.6|6244.8|6244.5|6242.7|6247.6|6245.7|6244.2|6241.9|367
1656465900000|2022-06-29 01:25:00|6244.6|6242.8|6249.2|6246.2|6249.3|6246.3|6244.1|6242.3|439
1656466200000|2022-06-29 01:30:00|6249.1|6246.1|6252.3|6250.5|6254.7|6252.2|6248.8|6245.8|490
1656466500000|2022-06-29 01:35:00|6252.4|6250.6|6255.1|6253.3|6255.9|6254.1|6251.6|6249.1|535
1656466800000|2022-06-29 01:40:00|6255|6253.2|6252.7|6250.9|6255.8|6253.6|6252.3|6249.8|525
1656467100000|2022-06-29 01:45:00|6253.4|6250.4|6252.1|6250.3|6253.9|6251.7|6250.9|6248.4|358
1656467400000|2022-06-29 01:50:00|6252.2|6250.4|6252.4|6250.6|6254.1|6251.9|6251.4|6249.6|369
1656467700000|2022-06-29 01:55:00|6252.5|6250.7|6251.6|6249.8|6253|6251|6250|6248.2|353
1656468000000|2022-06-29 02:00:00|6251.4|6249.6|6253.1|6251.3|6255.9|6254.1|6251.3|6249.4|411
1656468300000|2022-06-29 02:05:00|6253|6251.2|6250.4|6248.6|6253.5|6251.7|6249.9|6248.1|402
1656468600000|2022-06-29 02:10:00|6250.3|6248.5|6248.4|6246.6|6251.5|6249.7|6247.7|6245.1|403
1656468900000|2022-06-29 02:15:00|6248.5|6246.7|6248.1|6246.3|6249.7|6247.5|6246.9|6244.7|368
1656469200000|2022-06-29 02:20:00|6248.2|6246.4|6251.4|6249.6|6251.4|6249.6|6247.7|6245.6|342
1656469500000|2022-06-29 02:25:00|6251.3|6249.5|6251.1|6249.3|6253.6|6251.8|6250|6247.7|363
1656469800000|2022-06-29 02:30:00|6251|6249.2|6254.7|6252.9|6256|6253.9|6251|6249.2|363
1656470100000|2022-06-29 02:35:00|6254.6|6252.8|6254.1|6252.3|6255.6|6253.8|6252.9|6250.6|352
1656470400000|2022-06-29 02:40:00|6254|6252.2|6254.8|6253|6255.6|6253.5|6253.9|6251.7|350
1656470700000|2022-06-29 02:45:00|6254.9|6253.1|6253|6251.2|6255|6253.2|6252.6|6250.8|362
1656471000000|2022-06-29 02:50:00|6253.1|6251.3|6254.5|6252.7|6254.7|6252.9|6252.8|6251|257
1656471300000|2022-06-29 02:55:00|6254.4|6252.6|6252.2|6250.4|6254.6|6252.8|6251|6249.2|365
1656471600000|2022-06-29 03:00:00|6252.3|6250.5|6251.7|6249.9|6254.6|6252.8|6250.5|6248.7|381
1656471900000|2022-06-29 03:05:00|6251.6|6249.8|6249.3|6247.5|6251.7|6249.9|6248.7|6246.9|379
1656472200000|2022-06-29 03:10:00|6249.2|6247.4|6241.6|6239.8|6249.9|6247.5|6241.1|6238.9|347
1656472500000|2022-06-29 03:15:00|6242.4|6239.4|6246.6|6243.6|6246.9|6244.4|6241.9|6239.4|441
1656472800000|2022-06-29 03:20:00|6246|6244.2|6251|6248|6251|6248.6|6245.4|6242.9|311
1656473100000|2022-06-29 03:25:00|6250.5|6248.7|6250.2|6248.4|6252.1|6250|6249.3|6247.4|324
1656473400000|2022-06-29 03:30:00|6250.3|6248.5|6252.5|6250.7|6253|6250.8|6249.6|6247.3|283
1656473700000|2022-06-29 03:35:00|6252.4|6250.6|6253.1|6251.3|6253.8|6251.5|6251|6248.8|350
1656474000000|2022-06-29 03:40:00|6253|6251.2|6253.5|6251.7|6255.7|6253.4|6252.4|6250.6|320
1656474300000|2022-06-29 03:45:00|6254.1|6251.1|6251.9|6248.9|6254.2|6251.2|6251.6|6248.6|258
1656474600000|2022-06-29 03:50:00|6251.8|6248.8|6252.7|6249.7|6253|6250|6251.4|6248.4|243
1656474900000|2022-06-29 03:55:00|6252.6|6249.6|6251.6|6249.8|6254.5|6252|6251.3|6248.9|337
1656475200000|2022-06-29 04:00:00|6251.7|6249.9|6253.1|6251.3|6253.2|6251.4|6251.1|6248.7|306
1656475500000|2022-06-29 04:05:00|6253|6251.2|6254.4|6252.6|6255.3|6253.5|6252.2|6250.4|353
1656475800000|2022-06-29 04:10:00|6254.3|6252.5|6254.8|6253|6255.8|6254|6253.8|6252|301
1656476100000|2022-06-29 04:15:00|6254.9|6253.1|6255.5|6253.7|6255.6|6253.8|6253.5|6251.6|267
1656476400000|2022-06-29 04:20:00|6255.6|6253.8|6254.4|6252.6|6256.2|6254|6254.2|6252.4|262
1656476700000|2022-06-29 04:25:00|6254.5|6252.7|6254.1|6252.3|6254.8|6253|6252.4|6250.6|251
1656477000000|2022-06-29 04:30:00|6254|6252.2|6255.1|6253.3|6256.7|6254.5|6248.9|6246.4|527
1656477300000|2022-06-29 04:35:00|6255.2|6253.4|6253.9|6252.1|6256.8|6254.5|6252.9|6250.6|449
1656477600000|2022-06-29 04:40:00|6254|6252.2|6259|6257.2|6259.2|6257.4|6253.6|6251.2|346
1656477900000|2022-06-29 04:45:00|6259.1|6257.3|6258.7|6256.9|6261.2|6259.3|6258.1|6256|355
1656478200000|2022-06-29 04:50:00|6258.8|6257|6257.1|6255.3|6259.2|6257.4|6255.5|6253.3|371
1656478500000|2022-06-29 04:55:00|6257.4|6255.6|6257.2|6255.4|6259|6256.8|6256.8|6255|314
1656478800000|2022-06-29 05:00:00|6257.3|6255.5|6258.6|6255.6|6258.7|6256.9|6255|6253.2|414
1656479100000|2022-06-29 05:05:00|6258|6256.2|6254.9|6253.1|6258.7|6256.3|6253.8|6251.5|383
1656479400000|2022-06-29 05:10:00|6254.8|6253|6251.9|6250.1|6255.5|6253.1|6251.6|6249.8|308
1656479700000|2022-06-29 05:15:00|6251.8|6250|6251|6249.2|6253.6|6251.8|6250.8|6248.9|382
1656480000000|2022-06-29 05:20:00|6250.9|6249.1|6251|6249.2|6252.4|6250.6|6250.2|6248.4|402
1656480300000|2022-06-29 05:25:00|6250.9|6249.1|6251.9|6250.1|6252.1|6250.3|6250.3|6248.5|388
1656480600000|2022-06-29 05:30:00|6251.8|6250|6251|6249.2|6253.7|6251.5|6250.3|6248.5|478
1656480900000|2022-06-29 05:35:00|6250.6|6248.8|6252.3|6250.5|6253.4|6251.6|6249.1|6247.3|381
1656481200000|2022-06-29 05:40:00|6252.1|6250.3|6248.6|6245.6|6252.4|6250.6|6245.4|6242.9|444
1656481500000|2022-06-29 05:45:00|6248.5|6245.5|6250.4|6248.6|6251.1|6249.2|6247.2|6244.6|401
1656481800000|2022-06-29 05:50:00|6250.3|6248.5|6248.7|6246.9|6250.3|6248.5|6246.9|6244.9|392
1656482100000|2022-06-29 05:55:00|6248.5|6246.7|6248.6|6246.8|6250.6|6248.7|6247.9|6246.1|337
1656482400000|2022-06-29 06:00:00|6249.1|6246.1|6246.8|6245|6249.5|6247.7|6245.1|6243.3|532
1656482700000|2022-06-29 06:05:00|6246.7|6244.9|6245.2|6243.4|6248.8|6246.5|6244.1|6241.9|514
1656483000000|2022-06-29 06:10:00|6245.4|6243.6|6247.3|6245.5|6247.5|6245.7|6243.5|6241.7|512
1656483300000|2022-06-29 06:15:00|6247.1|6245.3|6239.2|6237.4|6247.4|6245.6|6239.2|6237.4|494
1656483600000|2022-06-29 06:20:00|6239.1|6237.3|6239.7|6237.9|6240.2|6237.9|6236.7|6234.3|491
1656483900000|2022-06-29 06:25:00|6239.6|6237.8|6243.5|6241.7|6245.1|6242.7|6238.7|6236.5|485
1656484200000|2022-06-29 06:30:00|6243.6|6241.8|6239.2|6237.4|6244.4|6241.8|6238.3|6236.5|524
1656484500000|2022-06-29 06:35:00|6239.3|6237.5|6239.9|6238.1|6241.1|6239.2|6238.1|6235.7|514
1656484800000|2022-06-29 06:40:00|6239.8|6238|6237.4|6235.6|6239.8|6238|6235.3|6233.5|518
1656485100000|2022-06-29 06:45:00|6237.3|6235.5|6236|6234.2|6238.8|6237|6235.4|6233.2|451
1656485400000|2022-06-29 06:50:00|6235.8|6234|6236.2|6234.4|6236.6|6234.6|6233.1|6231.3|428
1656485700000|2022-06-29 06:55:00|6236.3|6234.5|6235.9|6234.1|6237.6|6235.8|6234.4|6232.6|412
1656486000000|2022-06-29 07:00:00|6235.8|6234|6240.7|6238.9|6241.5|6239.7|6235|6232.9|683
1656486300000|2022-06-29 07:05:00|6240.6|6238.8|6246.2|6243.2|6246.6|6244.3|6240.6|6238.8|594
1656486600000|2022-06-29 07:10:00|6245.6|6243.8|6243.5|6241.7|6248.5|6246.3|6242.5|6240.4|544
1656486900000|2022-06-29 07:15:00|6243.6|6241.8|6240.9|6239.1|6245.8|6244|6240.2|6238.4|514
1656487200000|2022-06-29 07:20:00|6240.6|6238.8|6237.7|6235.9|6240.9|6239.1|6237.3|6235.5|484
1656487500000|2022-06-29 07:25:00|6237.6|6235.8|6237.5|6235.7|6240.9|6239.1|6236.4|6234.6|538
1656487800000|2022-06-29 07:30:00|6237.3|6235.5|6234.8|6233|6237.3|6235.5|6234.5|6232.7|529
1656488100000|2022-06-29 07:35:00|6234.7|6232.9|6235.6|6233.8|6241.9|6239.8|6234.6|6232.8|584
1656488400000|2022-06-29 07:40:00|6235.5|6233.7|6241.5|6239.7|6242|6240.2|6234.4|6232.6|502
1656488700000|2022-06-29 07:45:00|6241.4|6239.6|6242.2|6240.4|6247.4|6244.9|6240.4|6238.6|602
1656489000000|2022-06-29 07:50:00|6242.3|6240.5|6239.6|6237.8|6244|6242.2|6238.4|6236.6|459
1656489300000|2022-06-29 07:55:00|6239.5|6237.7|6238.9|6237.1|6241|6239.2|6238.2|6236.4|486
1656489600000|2022-06-29 08:00:00|6238.8|6237|6244.1|6242.3|6247.4|6244.7|6236|6234.2|618
1656489900000|2022-06-29 08:05:00|6244.2|6242.4|6242.9|6241.1|6246.3|6244.5|6240.3|6238.1|510
1656490200000|2022-06-29 08:10:00|6243|6241.2|6236.4|6234.6|6244.1|6241.9|6236.3|6234.5|575
1656490500000|2022-06-29 08:15:00|6236.3|6234.5|6234.1|6232.3|6236.5|6234.7|6232.5|6230.3|485
1656490800000|2022-06-29 08:20:00|6234.5|6232.7|6231.7|6229.9|6234.7|6232.9|6230.6|6228.8|439
1656491100000|2022-06-29 08:25:00|6231.6|6229.8|6228|6226.2|6231.6|6229.8|6226.9|6224.6|495
1656491400000|2022-06-29 08:30:00|6228.1|6226.3|6224.3|6222.5|6228.1|6226.3|6223.8|6221.7|462
1656491700000|2022-06-29 08:35:00|6224.2|6222.4|6225.5|6223.7|6227|6225.2|6223.4|6221.5|425
1656492000000|2022-06-29 08:40:00|6225.6|6223.8|6221|6219.2|6225.7|6223.8|6220.9|6218.7|443
1656492300000|2022-06-29 08:45:00|6221.1|6219.3|6224.1|6222.3|6224.8|6223|6220.4|6218.3|459
1656492600000|2022-06-29 08:50:00|6223.9|6222.1|6222.8|6221|6224|6222.2|6220.7|6218.7|421
1656492900000|2022-06-29 08:55:00|6223|6221.2|6223.5|6221.7|6224|6222.2|6221.8|6220|366
1656493200000|2022-06-29 09:00:00|6223.4|6221.6|6222|6220.2|6225.4|6223.1|6218.9|6217.1|504
1656493500000|2022-06-29 09:05:00|6222.3|6220.5|6222|6220.2|6224.3|6222.5|6221|6219|454
1656493800000|2022-06-29 09:10:00|6221.9|6220.1|6221.5|6219.7|6224.1|6222.3|6221.1|6219.3|371
1656494100000|2022-06-29 09:15:00|6221.3|6219.5|6221.5|6219.7|6224.3|6222.5|6220.5|6218.7|444
1656494400000|2022-06-29 09:20:00|6221.6|6219.8|6221.1|6219.3|6221.8|6220|6219.7|6217.9|440
1656494700000|2022-06-29 09:25:00|6221|6219.2|6217.4|6215.6|6221.1|6219.3|6217.2|6215.4|360
1656495000000|2022-06-29 09:30:00|6217.3|6215.5|6217|6215.2|6218.1|6216.3|6214.6|6212.8|399
1656495300000|2022-06-29 09:35:00|6217.1|6215.3|6222.7|6220.9|6223.7|6221.9|6216.9|6215.1|355
1656495600000|2022-06-29 09:40:00|6222.6|6220.8|6226.3|6224.5|6227.2|6225.4|6221.2|6219.4|417
1656495900000|2022-06-29 09:45:00|6226|6224.2|6221.8|6220|6226.7|6224.9|6220.6|6218.8|411
1656496200000|2022-06-29 09:50:00|6221.3|6219.5|6214.3|6212.5|6221.6|6219.8|6214.2|6212.4|435
1656496500000|2022-06-29 09:55:00|6214.1|6212.3|6210.6|6208.8|6215.3|6213.5|6209.7|6207.9|498
1656496800000|2022-06-29 10:00:00|6210.7|6208.9|6215.2|6213.4|6215.4|6213.6|6210.7|6208.9|450
1656497100000|2022-06-29 10:05:00|6215.3|6213.5|6217.6|6215.8|6218.3|6216.5|6214.4|6212.6|360
1656497400000|2022-06-29 10:10:00|6217.3|6215.5|6219.4|6217.6|6221.5|6219.7|6216.3|6214.5|416
1656497700000|2022-06-29 10:15:00|6219.1|6217.3|6219.9|6218.1|6220.5|6218.7|6217.1|6215.3|424
1656498000000|2022-06-29 10:20:00|6219.8|6218|6221|6219.2|6221.6|6219.8|6219.1|6217.3|401
1656498300000|2022-06-29 10:25:00|6220.8|6219|6224.9|6223.1|6225.8|6224|6219.4|6217.6|415
1656498600000|2022-06-29 10:30:00|6225|6223.2|6226.6|6224.8|6227.7|6225.9|6224.7|6222.9|436
1656498900000|2022-06-29 10:35:00|6226.7|6224.9|6229.8|6228|6232.3|6230.5|6226.1|6224.3|468
1656499200000|2022-06-29 10:40:00|6229.7|6227.9|6228.5|6226.7|6231.4|6229.6|6227.8|6226|469
1656499500000|2022-06-29 10:45:00|6228.4|6226.6|6229.5|6227.7|6230.3|6228.5|6228.1|6226.3|413
1656499800000|2022-06-29 10:50:00|6229.3|6227.5|6227.8|6226|6229.8|6228|6225.8|6224|436
1656500100000|2022-06-29 10:55:00|6227.7|6225.9|6231.9|6230.1|6231.9|6230.1|6227.7|6225.9|342
1656500400000|2022-06-29 11:00:00|6231.5|6229.7|6232|6230.2|6232.6|6230.7|6228.4|6226.6|409
1656500700000|2022-06-29 11:05:00|6232.1|6230.3|6230.2|6228.4|6232.4|6230.6|6230|6228.2|335
1656501000000|2022-06-29 11:10:00|6230.3|6228.5|6229.2|6227.4|6233.2|6231.4|6228.9|6227.1|344
1656501300000|2022-06-29 11:15:00|6229|6227.2|6232.1|6230.3|6232.1|6230.3|6227.7|6225.9|391
1656501600000|2022-06-29 11:20:00|6232|6230.2|6232.8|6231|6233|6231.2|6230.7|6228.9|327
1656501900000|2022-06-29 11:25:00|6232.4|6230.6|6232.8|6231|6233.1|6231.3|6231.8|6230|316
1656502200000|2022-06-29 11:30:00|6232.7|6230.9|6235.4|6233.6|6237.4|6235.6|6232.6|6230.8|378
1656502500000|2022-06-29 11:35:00|6235.5|6233.7|6234|6232.2|6235.9|6234.1|6232.4|6230.6|404
1656502800000|2022-06-29 11:40:00|6233.9|6232.1|6232.7|6230.9|6235.9|6234.1|6232.7|6230.6|350
1656503100000|2022-06-29 11:45:00|6232.1|6230.3|6228.6|6226.8|6232.6|6230.8|6226.9|6225.1|417
1656503400000|2022-06-29 11:50:00|6228.8|6227|6225.8|6224|6228.8|6227|6225.7|6223.9|441
1656503700000|2022-06-29 11:55:00|6225.5|6223.7|6237.1|6234.1|6237.7|6235|6225.4|6223.6|454
1656504000000|2022-06-29 12:00:00|6237.2|6234.2|6236.4|6234.6|6239.1|6237.3|6235.1|6232.9|505
1656504300000|2022-06-29 12:05:00|6236.5|6234.7|6232.7|6230.9|6240.1|6237.7|6232.6|6230.2|551
1656504600000|2022-06-29 12:10:00|6232.8|6231|6234.8|6233|6235.2|6233.1|6232.4|6229.9|441
1656504900000|2022-06-29 12:15:00|6235|6233.2|6232.2|6230.4|6237|6234.7|6231.5|6229.7|450
1656505200000|2022-06-29 12:20:00|6232.3|6230.5|6229.2|6227.4|6233.6|6231.8|6228.5|6226.7|430
1656505500000|2022-06-29 12:25:00|6229.3|6227.5|6232.2|6229.1|6232.7|6230.6|6228.7|6226.9|417
1656505800000|2022-06-29 12:30:00|6232.4|6229.4|6230.8|6229|6236.1|6233.2|6228.8|6226.5|650
1656506100000|2022-06-29 12:35:00|6230.9|6229.1|6230.8|6229|6233.5|6231.4|6228.4|6226.6|511
1656506400000|2022-06-29 12:40:00|6230.9|6229.1|6230.2|6228.4|6234.9|6232.7|6229.5|6227.7|535
1656506700000|2022-06-29 12:45:00|6230.3|6228.5|6230.6|6228.8|6233.3|6231.5|6229.3|6227.5|431
1656507000000|2022-06-29 12:50:00|6230.7|6228.9|6232.2|6230.4|6234.6|6232.7|6229.9|6228.1|428
1656507300000|2022-06-29 12:55:00|6232.1|6230.3|6226.5|6224.7|6232.1|6230.3|6225|6223|470
1656507600000|2022-06-29 13:00:00|6227.3|6224.3|6229.5|6227.7|6232.8|6230.2|6226.8|6224.3|557
1656507900000|2022-06-29 13:05:00|6230.8|6227.8|6231.8|6230|6234|6231.4|6228.7|6226.6|650
1656508200000|2022-06-29 13:10:00|6232|6230.2|6228.7|6226.9|6234.8|6232.7|6228.7|6226.2|627
1656508500000|2022-06-29 13:15:00|6228.6|6226.8|6228.9|6227.1|6229.5|6227.7|6222|6219.7|703
1656508800000|2022-06-29 13:20:00|6228.7|6226.9|6223.4|6221.6|6229|6227.2|6222|6220.1|574
1656509100000|2022-06-29 13:25:00|6223.5|6221.7|6218.1|6216.3|6224.6|6222.8|6213.5|6211.2|614
1656509400000|2022-06-29 13:30:00|6218|6216.2|6216.1|6214.3|6222.2|6219.9|6212.1|6209.8|798
1656509700000|2022-06-29 13:35:00|6215.9|6214.1|6215.4|6213.6|6218.2|6216.4|6213.5|6211.7|601
1656510000000|2022-06-29 13:40:00|6215.1|6213.3|6210.4|6208.6|6215.1|6213.3|6210.2|6208|593
1656510300000|2022-06-29 13:45:00|6210.1|6208.3|6208.4|6206.6|6211.8|6209.7|6206|6204.2|610
1656510600000|2022-06-29 13:50:00|6208.5|6206.7|6212.7|6210.9|6215|6213.2|6207.1|6205.3|670
1656510900000|2022-06-29 13:55:00|6212.5|6210.7|6212.5|6210.7|6213.5|6211.7|6207.3|6205.5|726
1656511200000|2022-06-29 14:00:00|6211.9|6210.1|6221.4|6219.6|6222.6|6220.8|6210.3|6208.5|686
1656511500000|2022-06-29 14:05:00|6221.3|6219.5|6221.5|6219.7|6222.7|6220.9|6218.8|6217|633
1656511800000|2022-06-29 14:10:00|6221.6|6219.8|6223.5|6221.7|6228.6|6226.8|6220|6218.2|656
1656512100000|2022-06-29 14:15:00|6223.6|6221.8|6219.5|6217.7|6224.8|6223|6216.9|6214.8|609
1656512400000|2022-06-29 14:20:00|6219.6|6217.8|6222.7|6220.9|6223|6221.2|6218.5|6216.7|577
1656512700000|2022-06-29 14:25:00|6222.4|6220.6|6220.9|6219.1|6225.8|6224|6220.4|6218.6|614
1656513000000|2022-06-29 14:30:00|6220.8|6219|6218.9|6217.1|6223.3|6221.5|6218.5|6216.7|652
1656513300000|2022-06-29 14:35:00|6219|6217.2|6221.7|6219.9|6222.9|6221.1|6217.9|6216.1|637
1656513600000|2022-06-29 14:40:00|6221.8|6220|6225.1|6223.3|6229.6|6227.8|6218.6|6216.7|667
1656513900000|2022-06-29 14:45:00|6225.3|6223.5|6223|6221.2|6228.3|6226.2|6221.8|6219.6|687
1656514200000|2022-06-29 14:50:00|6222.9|6221.1|6220.7|6218.9|6227.4|6225.6|6219.8|6218|640
1656514500000|2022-06-29 14:55:00|6220.9|6219.1|6217.5|6215.7|6221.6|6219.8|6217.2|6215.4|613
1656514800000|2022-06-29 15:00:00|6217.6|6215.8|6218.3|6216.5|6220.6|6218.8|6217.1|6215.3|586
1656515100000|2022-06-29 15:05:00|6218.4|6216.6|6223.4|6221.6|6224.9|6223|6215.6|6213.8|556
1656515400000|2022-06-29 15:10:00|6223.5|6221.7|6222.3|6220.5|6224.1|6222.3|6220.3|6218.5|506
1656515700000|2022-06-29 15:15:00|6222.4|6220.6|6218.5|6216.7|6223.8|6221.4|6218.3|6216.4|507
1656516000000|2022-06-29 15:20:00|6218.4|6216.6|6216.3|6214.5|6219.2|6217.4|6214.2|6212.4|489
1656516300000|2022-06-29 15:25:00|6216.1|6214.3|6215.8|6214|6217.1|6215.3|6213.9|6212.1|496
1656516600000|2022-06-29 15:30:00|6215.9|6214.1|6216.6|6214.8|6217|6215.2|6211.1|6209.3|540
1656516900000|2022-06-29 15:35:00|6216.8|6215|6215.2|6213.4|6218.2|6216.4|6214.5|6212.7|499
1656517200000|2022-06-29 15:40:00|6215.1|6213.3|6214.5|6212.7|6217.4|6215.6|6212.9|6211.1|465
1656517500000|2022-06-29 15:45:00|6214.6|6212.8|6217.4|6215.6|6218.4|6216.6|6214.5|6212.7|458
1656517800000|2022-06-29 15:50:00|6217.6|6215.8|6220|6218.2|6221.2|6219.4|6215.6|6213.8|485
1656518100000|2022-06-29 15:55:00|6220.1|6218.3|6225.5|6223.7|6225.8|6224|6218.2|6216.4|518
1656518400000|2022-06-29 16:00:00|6225.2|6223.4|6224.6|6222.8|6225.8|6223.7|6223.3|6221.4|527
1656518700000|2022-06-29 16:05:00|6224.9|6223.1|6223.7|6221.9|6226.7|6224.9|6223.2|6221.4|456
1656519000000|2022-06-29 16:10:00|6223.8|6222|6223.6|6221.8|6227.2|6225.1|6223.4|6221.6|425
1656519300000|2022-06-29 16:15:00|6223.4|6221.6|6221.9|6220.1|6224.9|6223.1|6221|6219.2|463
1656519600000|2022-06-29 16:20:00|6221.8|6220|6218.8|6217|6224.7|6222.9|6218.4|6216.6|499
1656519900000|2022-06-29 16:25:00|6218.9|6217.1|6216.3|6214.5|6219.4|6217.6|6216.3|6214.5|482
1656520200000|2022-06-29 16:30:00|6216.6|6214.8|6217.5|6215.7|6218.1|6216.3|6215.4|6213.6|499
1656520500000|2022-06-29 16:35:00|6217.6|6215.8|6222.8|6221|6223.3|6221.5|6217.4|6215.6|471
1656520800000|2022-06-29 16:40:00|6222.7|6220.9|6221.1|6219.3|6222.8|6221|6220.6|6218.8|428
1656521100000|2022-06-29 16:45:00|6221.2|6219.4|6217.8|6216|6221.8|6220|6217.3|6215.5|410
1656521400000|2022-06-29 16:50:00|6217.7|6215.9|6217.8|6216|6219.9|6218.1|6217|6215.2|472
1656521700000|2022-06-29 16:55:00|6217.9|6216.1|6216.5|6214.7|6218.1|6216.3|6216|6214.2|498
1656522000000|2022-06-29 17:00:00|6216.6|6214.8|6221.6|6219.8|6221.8|6220|6216.3|6214.5|460
1656522300000|2022-06-29 17:05:00|6221.7|6219.9|6222.6|6220.8|6223.5|6221.7|6220.6|6218.8|403
1656522600000|2022-06-29 17:10:00|6222.5|6220.7|6218.3|6216.5|6223.5|6221.7|6218.2|6216.4|431
1656522900000|2022-06-29 17:15:00|6218.2|6216.4|6220.2|6218.4|6220.6|6218.8|6216.2|6214.4|444
1656523200000|2022-06-29 17:20:00|6220.1|6218.3|6221.6|6219.8|6222|6220.1|6219|6216.7|469
1656523500000|2022-06-29 17:25:00|6221.5|6219.7|6223.3|6221.5|6224|6222.2|6220.2|6218.4|450
1656523800000|2022-06-29 17:30:00|6223.2|6221.4|6219.1|6217.3|6223.2|6221.4|6218.6|6216.8|455
1656524100000|2022-06-29 17:35:00|6218.8|6217|6222.1|6220.3|6223|6221.2|6218.8|6217|353
1656524400000|2022-06-29 17:40:00|6222.2|6220.4|6222.1|6220.3|6223.8|6221.7|6221.3|6219.5|357
1656524700000|2022-06-29 17:45:00|6222|6220.2|6223.5|6221.7|6223.7|6221.9|6220.9|6219.1|289
1656525000000|2022-06-29 17:50:00|6223.6|6221.8|6222.1|6220.3|6225.4|6223.6|6221.9|6220.1|391
1656525300000|2022-06-29 17:55:00|6222.3|6220.5|6226.1|6224.3|6227.1|6225.3|6222.2|6220.4|426
1656525600000|2022-06-29 18:00:00|6226|6224.2|6227.7|6225.9|6228.2|6226.4|6224.9|6223.1|401
1656525900000|2022-06-29 18:05:00|6227.6|6225.8|6226.3|6224.5|6229.6|6227.8|6226|6224.2|435
1656526200000|2022-06-29 18:10:00|6226.2|6224.4|6225|6223.2|6226.7|6224.9|6224.9|6223.1|428
1656526500000|2022-06-29 18:15:00|6225.2|6223.4|6224|6222.2|6226|6224.2|6224|6222.2|393
1656526800000|2022-06-29 18:20:00|6224.1|6222.3|6222.7|6220.9|6224.2|6222.4|6222.2|6220.4|325
1656527100000|2022-06-29 18:25:00|6222.9|6221.1|6224.3|6222.5|6225.1|6223.3|6222|6220.2|356
1656527400000|2022-06-29 18:30:00|6224.5|6222.7|6223.2|6221.4|6224.9|6223.1|6221.9|6220.1|348
1656527700000|2022-06-29 18:35:00|6223.1|6221.3|6220.9|6219.1|6223.3|6221.5|6220.4|6218.6|318
1656528000000|2022-06-29 18:40:00|6220.8|6219|6219.3|6217.5|6221.4|6219.6|6219.2|6217.4|315
1656528300000|2022-06-29 18:45:00|6219.4|6217.6|6217.4|6215.6|6219.6|6217.8|6217.1|6215.3|286
1656528600000|2022-06-29 18:50:00|6217.3|6215.5|6218.4|6216.6|6218.7|6216.9|6216.3|6214.5|308
1656528900000|2022-06-29 18:55:00|6218.5|6216.7|6215.5|6212.5|6218.6|6216.8|6214.8|6212.4|356
1656529200000|2022-06-29 19:00:00|6215.9|6211.5|6213.2|6211.4|6216|6213.5|6212.4|6210.6|355
1656529500000|2022-06-29 19:05:00|6213.3|6211.5|6217.6|6215.8|6217.8|6216|6212.9|6211.1|333
1656529800000|2022-06-29 19:10:00|6217.5|6215.7|6218.6|6216.8|6219|6217.2|6215.9|6214.1|353
1656530100000|2022-06-29 19:15:00|6218.5|6216.7|6222|6220.2|6223.4|6221.6|6218.1|6216.3|417
1656530400000|2022-06-29 19:20:00|6221.9|6220.1|6223.2|6221.4|6223.4|6221.6|6220.8|6219|369
1656530700000|2022-06-29 19:25:00|6223.1|6221.3|6225.4|6223.6|6225.6|6223.8|6222.2|6220.4|316
1656531000000|2022-06-29 19:30:00|6225.3|6223.5|6223|6221.2|6225.3|6223.5|6222.7|6220.9|310
1656531300000|2022-06-29 19:35:00|6223.1|6221.3|6224.6|6222.8|6224.6|6222.8|6222.5|6220.7|332
1656531600000|2022-06-29 19:40:00|6224.5|6222.7|6223.8|6222|6224.6|6222.8|6223.3|6221.5|359
1656531900000|2022-06-29 19:45:00|6223.9|6222.1|6219.8|6218|6224.8|6223|6219.1|6217.3|343
1656532200000|2022-06-29 19:50:00|6220.8|6219|6221.4|6219.6|6223.2|6221.4|6219.8|6218|379
1656532500000|2022-06-29 19:55:00|6221.7|6219.9|6221.5|6219.7|6222.9|6221.1|6220.6|6218.8|433
1656532800000|2022-06-29 20:00:00|6221.3|6219.5|6223.5|6221.7|6223.6|6221.8|6220.3|6218.5|331
1656533100000|2022-06-29 20:05:00|6223.6|6221.8|6222|6220.2|6223.6|6221.8|6221.5|6219.7|262
1656533400000|2022-06-29 20:10:00|6222.2|6220.4|6221.5|6219.7|6223.5|6221.7|6221.1|6219.3|245
1656533700000|2022-06-29 20:15:00|6221.6|6219.8|6223.9|6222.1|6224.4|6222.6|6221.5|6219.7|245
1656534000000|2022-06-29 20:20:00|6223.8|6222|6224.4|6222.6|6225.1|6223.3|6223.6|6221.8|144
1656534300000|2022-06-29 20:25:00|6224.5|6222.7|6225.6|6223.8|6226.1|6224.3|6224.3|6222.5|233
1656534600000|2022-06-29 20:30:00|6225.7|6223.9|6224.2|6222.4|6226.3|6224.5|6224|6222.2|158
1656534900000|2022-06-29 20:35:00|6224.1|6222.3|6222.9|6221.1|6224.2|6222.4|6222.9|6221.1|155
1656535200000|2022-06-29 20:40:00|6223|6221.2|6224.2|6222.4|6224.4|6222.6|6223|6221.2|179
1656535500000|2022-06-29 20:45:00|6224.4|6222.6|6224.9|6221.9|6225.7|6222.7|6223.4|6221|139
1656535800000|2022-06-29 20:50:00|6225|6222|6223.9|6220.9|6225|6222|6223.7|6220.9|81
1656536100000|2022-06-29 20:55:00|6223.8|6220.8|6221.6|6217.6|6224.2|6221.8|6217.7|6213.7|239
1656536400000|2022-06-29 21:00:00|6221.1|6217.1|6218.9|6214.9|6221.1|6217.1|6213.2|6209.2|38
1656536700000|2022-06-29 21:05:00|6220.1|6216.1|6223.7|6219.7|6225.5|6221.5|6218.1|6214.1|116
1656537000000|2022-06-29 21:10:00|6224.2|6220.2|6225.1|6221.1|6225.8|6221.8|6223.1|6219.1|151
1656537300000|2022-06-29 21:15:00|6225.2|6221.2|6225|6221|6226.2|6222.2|6224.1|6220.1|128
1656537600000|2022-06-29 21:20:00|6224.9|6220.9|6225|6221|6225.4|6221.6|6224|6220.7|109
1656537900000|2022-06-29 21:25:00|6224.8|6221.2|6225.2|6221.2|6225.5|6221.6|6224.1|6220.7|105
1656538200000|2022-06-29 21:30:00|6224.6|6220.9|6225.3|6221.3|6225.5|6221.7|6223.8|6220.6|149
1656538500000|2022-06-29 21:35:00|6225|6221|6225.1|6221.1|6225.5|6221.9|6217.6|6213.6|212
1656538800000|2022-06-29 21:40:00|6225.2|6221.2|6225|6221|6225.6|6221.6|6224.3|6220.5|195
1656539100000|2022-06-29 21:45:00|6224.6|6220.6|6224.7|6220.7|6225.2|6221.2|6223.9|6220.1|119
1656539400000|2022-06-29 21:50:00|6224.6|6220.6|6223.8|6219.8|6225|6221.3|6223.1|6219.1|130
1656539700000|2022-06-29 21:55:00|6223.6|6219.6|6223.1|6219.1|6224.1|6220.2|6222.3|6218.3|181
1656540000000|2022-06-29 22:00:00|6223.7|6219.7|6222.5|6218.5|6226|6222|6219.8|6215.8|272
1656540300000|2022-06-29 22:05:00|6222.6|6218.6|6222.8|6219.8|6224.6|6221.3|6221.7|6218.4|213
1656540600000|2022-06-29 22:10:00|6222.7|6219.7|6223.8|6220.8|6224.8|6221.6|6222.6|6219.6|164
1656540900000|2022-06-29 22:15:00|6223.7|6220.7|6225.7|6222.7|6226|6222.9|6223.4|6220.4|308
1656541200000|2022-06-29 22:20:00|6226.1|6223.1|6227.4|6224.4|6228.8|6225.8|6226|6223|271
1656541500000|2022-06-29 22:25:00|6227.5|6224.5|6227.9|6224.9|6228.7|6225.7|6227.5|6224.5|263
1656541800000|2022-06-29 22:30:00|6228|6225|6227.1|6224.1|6228.9|6225.9|6226.9|6223.9|221
1656542100000|2022-06-29 22:35:00|6227|6224|6225.8|6222.8|6227.2|6224.2|6225.6|6222.5|181
1656542400000|2022-06-29 22:40:00|6225.9|6222.9|6225.8|6222.8|6226.1|6223.1|6225.6|6222.5|150
1656542700000|2022-06-29 22:45:00|6225.9|6222.9|6226.3|6223.3|6226.6|6223.6|6225.8|6222.8|142
1656543000000|2022-06-29 22:50:00|6226.5|6223.5|6228.1|6225.1|6228.3|6225.3|6226.5|6223.5|134
1656543300000|2022-06-29 22:55:00|6228.2|6225.2|6228.7|6225.7|6229.2|6226.2|6227.9|6224.9|166
1656543600000|2022-06-29 23:00:00|6228.6|6225.6|6225.9|6222.9|6228.8|6225.8|6223.7|6220.7|262
1656543900000|2022-06-29 23:05:00|6226|6223|6227.1|6224.1|6227.6|6225.2|6224.9|6222.1|291
1656544200000|2022-06-29 23:10:00|6227|6224|6227|6225.2|6228.3|6225.7|6226.5|6223.5|338
1656544500000|2022-06-29 23:15:00|6227.2|6225.4|6227.8|6226|6228.4|6226.2|6226.8|6224.4|268
1656544800000|2022-06-29 23:20:00|6227.7|6225.9|6225.4|6223.6|6228.5|6226.2|6224.5|6222.5|303
1656545100000|2022-06-29 23:25:00|6225|6223.2|6225.6|6223.8|6226.6|6224.2|6223.8|6221.4|320
1656545400000|2022-06-29 23:30:00|6225.2|6223.4|6224.6|6222.8|6226.7|6224.3|6224.2|6222|295
1656545700000|2022-06-29 23:35:00|6224.8|6223|6225|6223.2|6226.3|6223.9|6224.5|6222.4|254
1656546000000|2022-06-29 23:40:00|6225.1|6223.3|6225.3|6223.5|6226.5|6224.2|6225|6222.7|241
1656546300000|2022-06-29 23:45:00|6225.6|6223.8|6225.4|6223.6|6226.2|6223.9|6223.9|6221.9|187
1656546600000|2022-06-29 23:50:00|6225.9|6222.9|6224.7|6222.9|6226|6224|6223.3|6221.4|242
1656546900000|2022-06-29 23:55:00|6224.6|6222.8|6223.8|6222|6226.1|6224.3|6223.8|6222|307
1656547200000|2022-06-30 00:00:00|6223.7|6221.9|6219.8|6218|6224.7|6222.9|6214.8|6213|425
1656547500000|2022-06-30 00:05:00|6219.9|6218.1|6220|6218.2|6223.1|6221.3|6219.4|6217.6|500
1656547800000|2022-06-30 00:10:00|6220.2|6218.4|6218.2|6216.4|6220.8|6219|6217.9|6215.5|394
1656548100000|2022-06-30 00:15:00|6217.6|6215.8|6215.7|6213.9|6219.1|6217.3|6213.9|6211.6|432
1656548400000|2022-06-30 00:20:00|6215.8|6214|6217|6215.2|6218.2|6216.2|6214.8|6213|400
1656548700000|2022-06-30 00:25:00|6216.9|6215.1|6216.2|6214.4|6217.6|6215.8|6214.6|6212.5|326
1656549000000|2022-06-30 00:30:00|6216.5|6214.7|6214.4|6212.6|6217|6215.2|6214|6212.2|290
1656549300000|2022-06-30 00:35:00|6214.3|6212.5|6216|6213|6217.5|6215.7|6214.3|6212.5|332
1656549600000|2022-06-30 00:40:00|6215.4|6213.6|6219.4|6217.6|6219.9|6218.1|6215.2|6213|363
1656549900000|2022-06-30 00:45:00|6219.5|6217.7|6219.9|6218.1|6221|6219.2|6218.9|6216.8|356
1656550200000|2022-06-30 00:50:00|6219.8|6218|6213.9|6210.9|6221.4|6219.6|6213.5|6210.5|448
1656550500000|2022-06-30 00:55:00|6213.8|6210.8|6215|6212|6218.5|6215.5|6212.3|6209.3|551
1656550800000|2022-06-30 01:00:00|6215.1|6212.1|6207.5|6205.7|6215.1|6212.1|6207.5|6205.7|556
1656551100000|2022-06-30 01:05:00|6207.7|6205.9|6208|6206.2|6210.4|6208|6206.3|6204|556
1656551400000|2022-06-30 01:10:00|6207.9|6206.1|6202.2|6200.4|6208.2|6206.4|6202|6199.6|552
1656551700000|2022-06-30 01:15:00|6202.3|6200.5|6201.3|6199.5|6202.4|6200.5|6199.4|6197|485
1656552000000|2022-06-30 01:20:00|6201.6|6199.8|6206.9|6205.1|6207.9|6205.6|6201.6|6199.8|491
1656552300000|2022-06-30 01:25:00|6207.1|6205.3|6211.8|6208.8|6212.1|6209.1|6206.2|6204.4|484
1656552600000|2022-06-30 01:30:00|6212|6209|6208.7|6206.9|6213.2|6210.7|6206.7|6204.7|619
1656552900000|2022-06-30 01:35:00|6208.6|6206.8|6209.4|6207.6|6212.9|6211.1|6207|6205|519
1656553200000|2022-06-30 01:40:00|6209.5|6207.7|6211.4|6209.6|6211.8|6210|6207.5|6205.7|461
1656553500000|2022-06-30 01:45:00|6211.6|6209.8|6216.8|6215|6216.9|6215.1|6208.7|6206.9|461
1656553800000|2022-06-30 01:50:00|6216.9|6215.1|6218.3|6216.5|6219.4|6217.6|6216|6214.1|470
1656554100000|2022-06-30 01:55:00|6218.4|6216.6|6213.7|6211.9|6218.4|6216.6|6212.6|6210.8|442
1656554400000|2022-06-30 02:00:00|6214.1|6212.3|6215.4|6213.6|6217|6215|6213.7|6211.9|470
1656554700000|2022-06-30 02:05:00|6215.3|6213.5|6216.9|6215.1|6217|6215.2|6214|6212.2|378
1656555000000|2022-06-30 02:10:00|6217.2|6215.4|6219.8|6218|6220.5|6218.7|6215.8|6214|423
1656555300000|2022-06-30 02:15:00|6219.7|6217.9|6219.7|6217.9|6220.9|6219.1|6219.1|6217.3|335
1656555600000|2022-06-30 02:20:00|6219.6|6217.8|6222.9|6221.1|6223.1|6221.3|6218.9|6217.1|416
1656555900000|2022-06-30 02:25:00|6222.8|6221|6227.8|6226|6229.3|6227.5|6222.2|6220.4|527
1656556200000|2022-06-30 02:30:00|6227.6|6225.8|6225.6|6223.8|6229.7|6227.8|6225.2|6223.4|457
1656556500000|2022-06-30 02:35:00|6225.7|6223.9|6224.1|6222.3|6227|6225.2|6223.7|6221.9|380
1656556800000|2022-06-30 02:40:00|6223.9|6222.1|6223.7|6221.9|6224.4|6222.6|6221.7|6219.9|374
1656557100000|2022-06-30 02:45:00|6224|6222.2|6221.6|6219.8|6224.9|6223.1|6220.8|6219|376
1656557400000|2022-06-30 02:50:00|6221.7|6219.9|6219.2|6217.4|6222.6|6220.8|6218.3|6216.5|340
1656557700000|2022-06-30 02:55:00|6219.5|6217.7|6219.9|6218.1|6221.4|6219.6|6218.5|6216.7|352
1656558000000|2022-06-30 03:00:00|6219.7|6217.9|6219.1|6217.3|6220.5|6218.7|6218|6216.2|283
1656558300000|2022-06-30 03:05:00|6219.2|6217.4|6218|6216.2|6219.5|6217.7|6217|6215.2|368
1656558600000|2022-06-30 03:10:00|6217.9|6216.1|6220.1|6218.3|6220.7|6218.6|6217.9|6216.1|306
1656558900000|2022-06-30 03:15:00|6220.2|6218.4|6224.1|6222.3|6224.7|6222.9|6220.2|6218.4|368
1656559200000|2022-06-30 03:20:00|6224|6222.2|6222.9|6221.1|6224.1|6222.3|6221.5|6219.7|309
1656559500000|2022-06-30 03:25:00|6222.7|6220.9|6225|6223.2|6225.8|6224|6222.3|6220.5|349
1656559800000|2022-06-30 03:30:00|6224.8|6223|6223|6221.2|6224.9|6223.1|6222.3|6220.5|368
1656560100000|2022-06-30 03:35:00|6222.9|6221.1|6222.2|6220.4|6224|6222|6221.9|6220.1|331
1656560400000|2022-06-30 03:40:00|6222.1|6220.3|6221|6219.2|6222.4|6220.6|6219.9|6218.1|283
1656560700000|2022-06-30 03:45:00|6220.7|6218.9|6218.8|6217|6220.7|6218.9|6217.5|6215.3|396
1656561000000|2022-06-30 03:50:00|6218.7|6216.9|6219.5|6217.7|6220.1|6218.2|6218.3|6216.5|313
1656561300000|2022-06-30 03:55:00|6219.6|6217.8|6219.5|6217.7|6221|6218.5|6218|6216.2|331
1656561600000|2022-06-30 04:00:00|6219.4|6217.6|6219.7|6217.9|6221.4|6219.5|6218.6|6216.8|346
1656561900000|2022-06-30 04:05:00|6219.8|6218|6221.2|6219.4|6221.5|6219.7|6218.5|6216.7|373
1656562200000|2022-06-30 04:10:00|6221.3|6219.5|6220.2|6218.4|6221.3|6219.5|6217.9|6216.1|331
1656562500000|2022-06-30 04:15:00|6220.3|6218.5|6218.3|6216.5|6221|6219.2|6216.5|6214.7|314
1656562800000|2022-06-30 04:20:00|6218.2|6216.4|6219.3|6217.5|6219.7|6217.9|6217.8|6216|263
1656563100000|2022-06-30 04:25:00|6219.5|6217.7|6220.2|6218.4|6220.5|6218.7|6219.3|6217.5|225
1656563400000|2022-06-30 04:30:00|6220.1|6218.3|6218.4|6216.6|6220.4|6218.6|6217.5|6215.7|262
1656563700000|2022-06-30 04:35:00|6218.5|6216.7|6218.7|6216.9|6220|6217.7|6218|6216.2|259
1656564000000|2022-06-30 04:40:00|6218.6|6216.8|6218.9|6217.1|6219.5|6217.7|6218.4|6216.6|241
1656564300000|2022-06-30 04:45:00|6219.2|6217.4|6220.1|6218.3|6221.3|6219.2|6218.6|6216.8|217
1656564600000|2022-06-30 04:50:00|6220.2|6218.4|6221.9|6220.1|6223|6221.2|6220.1|6218.3|241
1656564900000|2022-06-30 04:55:00|6221.8|6220|6222.3|6220.5|6222.9|6221.1|6220.4|6218.6|227
1656565200000|2022-06-30 05:00:00|6222.2|6220.4|6220|6218.2|6222.2|6220.4|6219.5|6217.7|305
1656565500000|2022-06-30 05:05:00|6220.2|6218.4|6221.7|6219.9|6221.9|6220.1|6219.4|6217.6|278
1656565800000|2022-06-30 05:10:00|6221.8|6220|6222.9|6221.1|6223.1|6221.3|6221|6219.2|314
1656566100000|2022-06-30 05:15:00|6223|6221.2|6215.8|6214|6223|6221.2|6215.7|6213.9|299
1656566400000|2022-06-30 05:20:00|6215.9|6214.1|6213.8|6212|6216|6214.2|6213.4|6211.6|408
1656566700000|2022-06-30 05:25:00|6213.5|6211.7|6209.7|6207.9|6213.5|6211.7|6205|6203.2|530
1656567000000|2022-06-30 05:30:00|6209.6|6207.8|6209.3|6207.5|6211|6208.8|6207.1|6205.2|419
1656567300000|2022-06-30 05:35:00|6209|6207.2|6210.8|6209|6211.8|6209.4|6208.3|6206.2|452
1656567600000|2022-06-30 05:40:00|6211.4|6208.4|6212.1|6210.3|6212.7|6210.5|6209.7|6207.4|384
1656567900000|2022-06-30 05:45:00|6212.2|6210.4|6210.4|6208.6|6213.3|6211.3|6210.2|6208.1|376
1656568200000|2022-06-30 05:50:00|6210.3|6208.5|6212.4|6210.6|6215|6213.2|6209.9|6208.1|382
1656568500000|2022-06-30 05:55:00|6212.3|6210.5|6215.1|6212.1|6215.2|6212.2|6211.1|6209.3|428
1656568800000|2022-06-30 06:00:00|6215|6212|6216.6|6214.8|6218.3|6216.5|6214.1|6211.8|516
1656569100000|2022-06-30 06:05:00|6216.5|6214.7|6217.5|6215.7|6220.8|6219|6215.8|6214|488
1656569400000|2022-06-30 06:10:00|6217.6|6215.8|6217.9|6216.1|6218.4|6216.6|6215.4|6213.6|402
1656569700000|2022-06-30 06:15:00|6218|6216.2|6219.5|6217.7|6221.8|6220|6216.7|6214.5|437
1656570000000|2022-06-30 06:20:00|6219.4|6217.6|6221.4|6219.6|6222.2|6220.4|6219|6217.2|486
1656570300000|2022-06-30 06:25:00|6221.2|6219.4|6220.7|6218.9|6222|6220.2|6220.1|6218.3|345
1656570600000|2022-06-30 06:30:00|6220.8|6219|6215.6|6213.8|6220.9|6219.1|6214.5|6212.7|405
1656570900000|2022-06-30 06:35:00|6215.7|6213.9|6216.8|6215|6217.3|6215.5|6213.8|6212|469
1656571200000|2022-06-30 06:40:00|6216.7|6214.9|6213.2|6211.4|6217.1|6215.3|6211.3|6209.5|457
1656571500000|2022-06-30 06:45:00|6213.3|6211.5|6216.8|6215|6218.1|6216|6213.3|6211.5|506
1656571800000|2022-06-30 06:50:00|6216.9|6215.1|6213.6|6211.8|6217.8|6216|6212.4|6210.6|444
1656572100000|2022-06-30 06:55:00|6214.1|6212.3|6213.7|6211.9|6215.7|6213.5|6213.4|6211.5|470
1656572400000|2022-06-30 07:00:00|6214|6212.2|6214.3|6212.5|6218.2|6216.4|6214|6211.8|602
1656572700000|2022-06-30 07:05:00|6214.7|6212.9|6219.7|6217.9|6219.9|6218.1|6213|6211.2|500
1656573000000|2022-06-30 07:10:00|6219.8|6218|6218.3|6216.5|6222.4|6220.6|6218.1|6216.3|560
1656573300000|2022-06-30 07:15:00|6218.2|6216.4|6217.3|6215.5|6218.7|6216.9|6213.1|6211.3|618
1656573600000|2022-06-30 07:20:00|6217.2|6215.4|6222.7|6220.9|6222.9|6221.1|6216.8|6214.4|577
1656573900000|2022-06-30 07:25:00|6222.8|6221|6222.8|6221|6224.8|6223|6221.5|6219.7|512
1656574200000|2022-06-30 07:30:00|6222.7|6220.9|6230.6|6228.8|6230.8|6229|6222.4|6220.6|561
1656574500000|2022-06-30 07:35:00|6230.7|6228.9|6227.7|6225.9|6232.1|6230.3|6227|6225.2|554
1656574800000|2022-06-30 07:40:00|6227.8|6226|6227.3|6225.5|6230.3|6228.5|6225.9|6224.1|497
1656575100000|2022-06-30 07:45:00|6227.5|6225.7|6227.9|6226.1|6228.6|6226.8|6224.5|6222.7|464
1656575400000|2022-06-30 07:50:00|6227.8|6226|6226.4|6224.6|6228.5|6226.7|6225.9|6224.1|481
1656575700000|2022-06-30 07:55:00|6226.5|6224.7|6224|6222.2|6226.5|6224.7|6222|6220.2|500
1656576000000|2022-06-30 08:00:00|6224.1|6222.3|6227.5|6225.7|6228.9|6227|6222.8|6221|486
1656576300000|2022-06-30 08:05:00|6227.6|6225.8|6235.8|6234|6235.9|6234.1|6227.3|6225.5|468
1656576600000|2022-06-30 08:10:00|6235.7|6233.9|6233.3|6231.5|6236.5|6234.7|6232.8|6231|515
1656576900000|2022-06-30 08:15:00|6233.4|6231.6|6230.1|6228.3|6234.3|6232.5|6230|6228.2|451
1656577200000|2022-06-30 08:20:00|6230|6228.2|6228.4|6226.6|6230.3|6228.5|6228.1|6226.3|427
1656577500000|2022-06-30 08:25:00|6228.5|6226.7|6228.1|6226.3|6229.4|6227.6|6226.6|6224.8|416
1656577800000|2022-06-30 08:30:00|6228|6226.2|6232|6230.2|6233.5|6231.7|6227.1|6225.3|445
1656578100000|2022-06-30 08:35:00|6232.1|6230.3|6235.1|6233.3|6237.7|6235.7|6231.1|6229.3|592
1656578400000|2022-06-30 08:40:00|6235.2|6233.4|6234|6232.2|6236.5|6234.7|6232.5|6229.8|566
1656578700000|2022-06-30 08:45:00|6234.1|6232.3|6234.6|6232.8|6235.6|6233.4|6232.8|6230.8|511
1656579000000|2022-06-30 08:50:00|6234.5|6232.7|6232.4|6230.6|6236.5|6234.7|6232.3|6230.5|426
1656579300000|2022-06-30 08:55:00|6232.2|6230.4|6233|6231.2|6233.3|6231.5|6231|6229.2|385
1656579600000|2022-06-30 09:00:00|6232.9|6231.1|6231.5|6229.7|6233.6|6231.8|6230.5|6228.7|433
1656579900000|2022-06-30 09:05:00|6231.6|6229.8|6234.3|6232.5|6235.6|6233.8|6230.8|6229|429
1656580200000|2022-06-30 09:10:00|6234.2|6232.4|6228.3|6226.5|6235|6233.2|6228.3|6226.5|437
1656580500000|2022-06-30 09:15:00|6228.4|6226.6|6229.4|6227.6|6231|6229.2|6227.2|6225.4|443
1656580800000|2022-06-30 09:20:00|6229.8|6228|6227.4|6225.6|6230.1|6228.3|6226.3|6224.5|417
1656581100000|2022-06-30 09:25:00|6227.3|6225.5|6226.8|6225|6228|6226.2|6225.4|6223.6|409
1656581400000|2022-06-30 09:30:00|6226.4|6224.6|6230.6|6228.8|6231.4|6229.6|6225.8|6224|474
1656581700000|2022-06-30 09:35:00|6230.9|6229.1|6229.2|6227.4|6231.3|6229.5|6227.9|6226.1|361
1656582000000|2022-06-30 09:40:00|6229.3|6227.5|6229.1|6227.3|6230.4|6228.6|6228.3|6226.5|377
1656582300000|2022-06-30 09:45:00|6229.2|6227.4|6225.6|6223.8|6229.7|6227.9|6225.4|6223.6|351
1656582600000|2022-06-30 09:50:00|6225.7|6223.9|6230.8|6229|6231.4|6229.6|6225.2|6223.4|370
1656582900000|2022-06-30 09:55:00|6230.9|6229.1|6229.9|6228.1|6231.1|6229.3|6228.9|6227.1|383
1656583200000|2022-06-30 10:00:00|6229.8|6228|6224.8|6223|6229.8|6228|6224.7|6222.9|465
1656583500000|2022-06-30 10:05:00|6225|6223.2|6225.8|6224|6225.9|6224.1|6222.1|6220.3|465
1656583800000|2022-06-30 10:10:00|6225.9|6224.1|6223.5|6221.7|6226|6224.2|6222.7|6220.9|400
1656584100000|2022-06-30 10:15:00|6223.4|6221.6|6221.3|6219.5|6224.4|6222.6|6221.1|6219.3|410
1656584400000|2022-06-30 10:20:00|6221.2|6219.4|6222.3|6220.5|6222.6|6220.8|6220|6218.2|422
1656584700000|2022-06-30 10:25:00|6222.4|6220.6|6216.2|6214.4|6222.4|6220.6|6215.9|6214|412
1656585000000|2022-06-30 10:30:00|6216.1|6214.3|6216.2|6214.4|6216.8|6214.7|6213.7|6211.3|389
1656585300000|2022-06-30 10:35:00|6216.1|6214.3|6216.2|6214.4|6216.9|6215.1|6215|6212.7|366
1656585600000|2022-06-30 10:40:00|6216.1|6214.3|6214.9|6213.1|6216.9|6215.1|6213.9|6211.8|387
1656585900000|2022-06-30 10:45:00|6215|6213.2|6215.3|6213.5|6216.2|6214.4|6214.6|6212.8|398
1656586200000|2022-06-30 10:50:00|6215.2|6213.4|6215.5|6213.7|6215.8|6214|6214.1|6212.3|441
1656586500000|2022-06-30 10:55:00|6216|6213|6214.3|6212.5|6216|6214.2|6214|6212.2|346
1656586800000|2022-06-30 11:00:00|6214.4|6212.6|6215.1|6213.3|6216.3|6214.5|6213.7|6211.9|405
1656587100000|2022-06-30 11:05:00|6215.2|6213.4|6216|6214.2|6216.7|6214.5|6213.8|6212|396
1656587400000|2022-06-30 11:10:00|6215.9|6214.1|6219.4|6217.6|6219.5|6217.7|6215.8|6214|394
1656587700000|2022-06-30 11:15:00|6219.3|6217.5|6220.6|6218.8|6222.2|6220.4|6219|6217.2|419
1656588000000|2022-06-30 11:20:00|6221.2|6218.2|6218.1|6216.3|6221.2|6219.2|6217.1|6215|396
1656588300000|2022-06-30 11:25:00|6218|6216.2|6214.6|6212.8|6218.1|6216.2|6214.3|6212.2|446
1656588600000|2022-06-30 11:30:00|6214.5|6212.7|6206.3|6204.5|6214.8|6213|6205.8|6203.9|494
1656588900000|2022-06-30 11:35:00|6206.2|6204.4|6206.5|6204.7|6208|6206.2|6204.2|6202.4|463
1656589200000|2022-06-30 11:40:00|6206.6|6204.8|6209.5|6207.7|6211.4|6209.6|6205.9|6204|457
1656589500000|2022-06-30 11:45:00|6209.4|6207.6|6209.7|6207.9|6210.8|6209|6207.3|6205.5|489
1656589800000|2022-06-30 11:50:00|6209.8|6208|6209.8|6208|6211.2|6209.4|6208|6205.9|398
1656590100000|2022-06-30 11:55:00|6209.7|6207.9|6218.4|6216.6|6219|6217.2|6209.4|6207.6|452
1656590400000|2022-06-30 12:00:00|6218.5|6216.7|6220.1|6218.3|6221.3|6219.1|6217.5|6215.7|535
1656590700000|2022-06-30 12:05:00|6220.2|6218.4|6218.7|6216.9|6222.2|6220.1|6218.5|6216.3|438
1656591000000|2022-06-30 12:10:00|6218.6|6216.8|6218.7|6216.9|6220.2|6218.2|6217.5|6215.4|366
1656591300000|2022-06-30 12:15:00|6218.8|6217|6217.7|6215.9|6221.8|6220|6216.4|6214.6|397
1656591600000|2022-06-30 12:20:00|6218.1|6216.3|6224.2|6222.4|6224.6|6222.8|6218.1|6215.6|446
1656591900000|2022-06-30 12:25:00|6224|6222.2|6228.4|6224.4|6229.1|6226.6|6223.5|6221.7|426
1656592200000|2022-06-30 12:30:00|6228.5|6224.5|6232.5|6230.7|6240.3|6237.3|6226.8|6222.8|736
1656592500000|2022-06-30 12:35:00|6232.6|6230.8|6227.3|6225.5|6232.7|6230.9|6221.5|6219.4|617
1656592800000|2022-06-30 12:40:00|6227.4|6225.6|6228.6|6226.8|6231.6|6229.2|6224.7|6222.9|621
1656593100000|2022-06-30 12:45:00|6229.2|6227.4|6225.5|6222.5|6232|6230.2|6221.9|6219.7|648
1656593400000|2022-06-30 12:50:00|6224.9|6223.1|6226.7|6224.9|6229.7|6227|6224.4|6222.2|598
1656593700000|2022-06-30 12:55:00|6226.6|6224.8|6226.7|6223.7|6230.3|6227.5|6223.8|6221.5|610
1656594000000|2022-06-30 13:00:00|6226.8|6223.8|6233.6|6231.8|6237.7|6234.7|6226.6|6223.7|693
1656594300000|2022-06-30 13:05:00|6233.7|6231.9|6235.9|6234.1|6236.5|6234.6|6231.1|6228.9|597
1656594600000|2022-06-30 13:10:00|6235.8|6234|6239.3|6237.5|6239.9|6238.1|6233.9|6231.5|521
1656594900000|2022-06-30 13:15:00|6239.6|6237.8|6245.5|6243.7|6247.4|6245.6|6236.3|6234|579
1656595200000|2022-06-30 13:20:00|6245.6|6243.8|6246.5|6244.7|6249.9|6247.7|6244.2|6242.4|571
1656595500000|2022-06-30 13:25:00|6246.6|6244.8|6243.8|6242|6247.2|6245.3|6242.2|6240.4|553
1656595800000|2022-06-30 13:30:00|6243.9|6242.1|6246.7|6243.7|6250.6|6248.2|6243.1|6241.3|745
1656596100000|2022-06-30 13:35:00|6246.1|6244.3|6241.7|6239.9|6247.1|6245.3|6240.8|6239|609
1656596400000|2022-06-30 13:40:00|6241.5|6239.7|6242.9|6241.1|6243.9|6241.9|6237.7|6235.2|483
1656596700000|2022-06-30 13:45:00|6243|6241.2|6240.1|6238.3|6246.3|6244.5|6239.5|6237.7|609
1656597000000|2022-06-30 13:50:00|6239.9|6238.1|6239.9|6238.1|6241.7|6239.9|6238.7|6236.9|575
1656597300000|2022-06-30 13:55:00|6239.7|6237.9|6241.7|6239.9|6244.5|6242.7|6237.4|6235.6|517
1656597600000|2022-06-30 14:00:00|6241.9|6240.1|6243.9|6242.1|6244.5|6242.7|6237.9|6236.1|642
1656597900000|2022-06-30 14:05:00|6244|6242.2|6242.9|6241.1|6245.2|6243.3|6240.3|6238.5|576
1656598200000|2022-06-30 14:10:00|6242.7|6240.9|6240.5|6238.7|6244.2|6242.4|6239.8|6238|544
1656598500000|2022-06-30 14:15:00|6238|6237.1|6236.4|6234.6|6239.9|6238.1|6236.4|6234.6|359
1656598800000|2022-06-30 14:20:00|6236.3|6234.5|6232.5|6230.7|6236.6|6234.8|6231.5|6229.7|525
1656599100000|2022-06-30 14:25:00|6232.4|6230.6|6225.9|6224.1|6233.1|6231.3|6223.6|6221.8|500
1656599400000|2022-06-30 14:30:00|6225.7|6223.9|6227.1|6225.3|6230.5|6228.4|6224.5|6222.7|552
1656599700000|2022-06-30 14:35:00|6227|6225.2|6221.8|6220|6227.1|6225.3|6219.1|6216.9|578
1656600000000|2022-06-30 14:40:00|6222|6220.2|6211.4|6209.6|6222|6220.2|6210.8|6209|615
1656600300000|2022-06-30 14:45:00|6211.9|6210.1|6206.5|6204.7|6216.7|6214.9|6205|6203.2|672
1656600600000|2022-06-30 14:50:00|6206.3|6204.5|6225.1|6222.1|6225.1|6222.1|6204.2|6201.9|758
1656600900000|2022-06-30 14:55:00|6224.9|6221.9|6218.8|6217|6229.3|6226.5|6218.7|6216.8|727
1656601200000|2022-06-30 15:00:00|6219|6217.2|6219.4|6217.6|6220.3|6218.5|6213.9|6212.1|636
1656601500000|2022-06-30 15:05:00|6219.5|6217.7|6220.5|6218.7|6221.1|6219.3|6217.9|6216.1|493
1656601800000|2022-06-30 15:10:00|6220.4|6218.6|6221.3|6219.5|6222.1|6220.3|6217.9|6216|535
1656602100000|2022-06-30 15:15:00|6221.2|6219.4|6223.9|6222.1|6226|6224.2|6221.2|6219.1|487
1656602400000|2022-06-30 15:20:00|6223.7|6221.9|6224.4|6222.6|6225.6|6223.5|6222.4|6220.6|477
1656602700000|2022-06-30 15:25:00|6224.5|6222.7|6227.8|6224.8|6229|6226.7|6224.1|6222.3|547
1656603000000|2022-06-30 15:30:00|6227.3|6225.5|6230.2|6228.4|6232.4|6230.1|6227.3|6225.1|577
1656603300000|2022-06-30 15:35:00|6230.4|6228.6|6231.6|6229.8|6233.4|6231.4|6229.1|6227.3|515
1656603600000|2022-06-30 15:40:00|6231.5|6229.7|6238.7|6236.9|6239.1|6237.3|6228.8|6227|515
1656603900000|2022-06-30 15:45:00|6238.5|6236.7|6243.2|6241.4|6245.4|6243.6|6237.2|6235|587
1656604200000|2022-06-30 15:50:00|6243.1|6241.3|6244.1|6242.3|6244.1|6242.3|6240.4|6238.4|569
1656604500000|2022-06-30 15:55:00|6244|6242.2|6245.9|6244.1|6246.5|6244.4|6243.4|6241.6|551
1656604800000|2022-06-30 16:00:00|6245.8|6244|6244.2|6242.4|6246.2|6244.4|6241.1|6239.3|561
1656605100000|2022-06-30 16:05:00|6244.3|6242.5|6242.3|6240.5|6245.1|6243.3|6241.4|6239.6|483
1656605400000|2022-06-30 16:10:00|6242.4|6240.6|6243.2|6241.4|6244.1|6242|6240.8|6238.6|468
1656605700000|2022-06-30 16:15:00|6243.3|6241.5|6245.4|6243.6|6246.5|6244.3|6242.4|6240|488
1656606000000|2022-06-30 16:20:00|6245.3|6243.5|6248.3|6246.5|6249|6246.7|6244.7|6242.9|514
1656606300000|2022-06-30 16:25:00|6248.4|6246.6|6250.3|6248.5|6250.8|6249|6247.9|6245.6|564
1656606600000|2022-06-30 16:30:00|6250.5|6248.7|6251.6|6249.8|6254.1|6252.3|6250.5|6248.7|430
1656606900000|2022-06-30 16:35:00|6251.5|6249.7|6247|6245.2|6252|6250.2|6246.6|6244.7|454
1656607200000|2022-06-30 16:40:00|6247.2|6245.4|6247.2|6245.4|6248.5|6246.7|6245.2|6243.4|428
1656607500000|2022-06-30 16:45:00|6247.4|6245.6|6252.4|6250.6|6254.2|6251.9|6247.4|6245.6|519
1656607800000|2022-06-30 16:50:00|6252.3|6250.5|6255.1|6253.3|6255.3|6253.5|6252.1|6250.1|504
1656608100000|2022-06-30 16:55:00|6255.3|6253.5|6251.9|6250.1|6255.3|6253.5|6251.3|6249|458
1656608400000|2022-06-30 17:00:00|6252.5|6249.5|6250.1|6248.3|6253.2|6250.8|6248.5|6246.7|535
1656608700000|2022-06-30 17:05:00|6250.2|6248.4|6247.7|6245.9|6250.6|6248.8|6247.4|6245.6|488
1656609000000|2022-06-30 17:10:00|6247.6|6245.8|6245.9|6244.1|6248.1|6246.3|6244.8|6243|437
1656609300000|2022-06-30 17:15:00|6246.1|6244.3|6248.7|6246.9|6249.4|6247.6|6245.7|6243.9|431
1656609600000|2022-06-30 17:20:00|6248.3|6246.5|6251.4|6249.6|6251.5|6249.7|6246.6|6244.8|412
1656609900000|2022-06-30 17:25:00|6251.2|6249.4|6252.3|6250.5|6252.8|6250.8|6251.1|6249.3|429
1656610200000|2022-06-30 17:30:00|6252.4|6250.6|6252.6|6250.8|6254.2|6252.4|6251.3|6249.5|425
1656610500000|2022-06-30 17:35:00|6252.5|6250.7|6249.7|6247.9|6253.5|6251.7|6249.1|6247.3|425
1656610800000|2022-06-30 17:40:00|6249.9|6248.1|6246|6244.2|6251.5|6249.7|6245.8|6244|490
1656611100000|2022-06-30 17:45:00|6246.2|6244.4|6250.8|6249|6251.8|6249.4|6246.1|6244.3|448
1656611400000|2022-06-30 17:50:00|6250.7|6248.9|6249.9|6248.1|6252.8|6251|6249.8|6248|395
1656611700000|2022-06-30 17:55:00|6250|6248.2|6249.3|6247.5|6250.9|6249.1|6248.5|6246.3|445
1656612000000|2022-06-30 18:00:00|6249.2|6247.4|6249.6|6247.8|6250.9|6248.8|6248.1|6246.3|444
1656612300000|2022-06-30 18:05:00|6249.5|6247.7|6248.7|6246.9|6250.9|6248.3|6247|6244.9|494
1656612600000|2022-06-30 18:10:00|6248.5|6246.7|6247.3|6245.5|6250.8|6249|6247.3|6245.5|504
1656612900000|2022-06-30 18:15:00|6247.2|6245.4|6249.9|6248.1|6250.2|6248.4|6247|6245.2|413
1656613200000|2022-06-30 18:20:00|6249.8|6248|6246.5|6244.7|6250.6|6248.8|6246.2|6244.4|436
1656613500000|2022-06-30 18:25:00|6246.2|6244.4|6247.8|6246|6249|6246.6|6245.2|6243.3|429
1656613800000|2022-06-30 18:30:00|6247.9|6246.1|6248.8|6247|6249.9|6248.1|6247.4|6245.6|394
1656614100000|2022-06-30 18:35:00|6248.7|6246.9|6248.7|6246.9|6249.8|6248|6247.8|6246|372
1656614400000|2022-06-30 18:40:00|6248.8|6247|6245.1|6243.3|6249.1|6247.3|6244.4|6242.3|448
1656614700000|2022-06-30 18:45:00|6245.2|6243.4|6247.5|6245.7|6248.3|6246.5|6244.5|6242.7|437
1656615000000|2022-06-30 18:50:00|6247.2|6245.4|6246|6244.2|6247.9|6246.1|6244.6|6242.8|474
1656615300000|2022-06-30 18:55:00|6246.1|6244.3|6249|6246|6249.1|6246.8|6245.5|6243.7|465
1656615600000|2022-06-30 19:00:00|6248.9|6245.9|6248.3|6246.5|6250.1|6248.3|6246.6|6244.8|399
1656615900000|2022-06-30 19:05:00|6247.9|6246.1|6242.1|6240.3|6247.9|6246.1|6241.9|6240.1|442
1656616200000|2022-06-30 19:10:00|6242.3|6240.5|6244.3|6242.5|6244.6|6242.8|6241.3|6239.5|451
1656616500000|2022-06-30 19:15:00|6244.4|6242.6|6239.9|6238.1|6244.4|6242.6|6239.4|6237.5|349
1656616800000|2022-06-30 19:20:00|6240|6238.2|6243.5|6241.7|6243.5|6241.7|6239.5|6237.4|455
1656617100000|2022-06-30 19:25:00|6243.2|6241.4|6247.9|6244.9|6248|6245.6|6243.2|6240.9|491
1656617400000|2022-06-30 19:30:00|6246.8|6245|6248.7|6246.9|6249.9|6247.4|6246.7|6244.5|500
1656617700000|2022-06-30 19:35:00|6248.6|6246.8|6249.4|6247.6|6250.8|6248.8|6248.2|6246.4|444
1656618000000|2022-06-30 19:40:00|6249.3|6247.5|6247.2|6245.4|6250.8|6248.7|6246.4|6244.4|449
1656618300000|2022-06-30 19:45:00|6247.1|6245.3|6246.8|6245|6250.6|6248.2|6246.7|6244.9|498
1656618600000|2022-06-30 19:50:00|6246.5|6244.7|6246.1|6244.3|6249.8|6247.3|6245.5|6243.2|366
1656618900000|2022-06-30 19:55:00|6246.8|6243.8|6248.2|6246.4|6248.6|6246.8|6245|6243.2|368
1656619200000|2022-06-30 20:00:00|6248.1|6246.3|6247.2|6245.4|6248.5|6246.3|6245.2|6242.9|365
1656619500000|2022-06-30 20:05:00|6247.3|6245.5|6244.8|6243|6247.9|6245.5|6244.6|6242.5|296
1656619800000|2022-06-30 20:10:00|6244.9|6243.1|6246.2|6244.4|6247.9|6245.6|6244.9|6242.7|245
1656620100000|2022-06-30 20:15:00|6246.1|6244.3|6247.1|6245.3|6247.6|6245.7|6245.8|6243.5|185
1656620400000|2022-06-30 20:20:00|6247|6245.2|6247|6245.2|6247.7|6245.5|6246.1|6244.1|242
1656620700000|2022-06-30 20:25:00|6246.9|6245.1|6247.8|6246|6248|6246|6246.7|6244.5|174
1656621000000|2022-06-30 20:30:00|6247.7|6245.9|6247.2|6245.4|6247.8|6245.9|6246.1|6243.7|143
1656621300000|2022-06-30 20:35:00|6247.1|6245.3|6245.4|6242.4|6247.4|6245.5|6244.6|6242.3|171
1656621600000|2022-06-30 20:40:00|6245.3|6242.3|6245|6243.2|6246.2|6243.8|6244.8|6242.3|180
1656621900000|2022-06-30 20:45:00|6245.8|6242.8|6244.8|6241.8|6245.9|6243.6|6244.1|6241.5|174
1656622200000|2022-06-30 20:50:00|6244.9|6241.9|6244.9|6243.1|6245.7|6243.4|6244|6241.6|136
1656622500000|2022-06-30 20:55:00|6245.5|6242.5|6245.5|6241.5|6247.1|6243.7|6242.7|6238.7|185
1656622800000|2022-06-30 21:00:00|6246.2|6242.2|6242.6|6238.6|6246.2|6242.2|6238.8|6234.8|30
1656623100000|2022-06-30 21:05:00|6242.7|6238.7|6243.1|6239.1|6245.8|6241.8|6239.2|6235.2|168
1656623400000|2022-06-30 21:10:00|6243.6|6239.6|6244.2|6240.2|6245.7|6241.7|6241.5|6237.5|200
1656623700000|2022-06-30 21:15:00|6244.1|6240.1|6244.3|6240.3|6246|6242|6240.5|6236.5|205
1656624000000|2022-06-30 21:20:00|6243.2|6239.2|6241.8|6237.8|6247|6243|6238.4|6234.4|226
1656624300000|2022-06-30 21:25:00|6241.9|6237.9|6243.2|6239.2|6245.3|6241.3|6239.3|6235.3|154
1656624600000|2022-06-30 21:30:00|6244.3|6240.3|6244.4|6240.4|6246|6242|6241.9|6237.9|231
1656624900000|2022-06-30 21:35:00|6245.2|6241.2|6244.7|6240.7|6246.2|6242.2|6242.7|6238.7|111
1656625200000|2022-06-30 21:40:00|6244.3|6240.3|6243.9|6240.9|6244.6|6241.1|6243.4|6239.4|115
1656625500000|2022-06-30 21:45:00|6243.5|6240.2|6245.1|6241.1|6245.2|6241.7|6243.5|6239.7|153
1656625800000|2022-06-30 21:50:00|6245|6241|6244.6|6240.6|6245.1|6241.7|6243.7|6239.7|115
1656626100000|2022-06-30 21:55:00|6244.5|6240.9|6245|6241|6245.2|6241.7|6243.3|6239.3|147
1656626400000|2022-06-30 22:00:00|6244.9|6241.2|6241.3|6237.3|6244.9|6241.2|6240.6|6236.6|369
1656626700000|2022-06-30 22:05:00|6241.4|6237.4|6239|6235.7|6241.5|6237.5|6238.2|6234.7|357
1656627000000|2022-06-30 22:10:00|6239.2|6235.6|6236.8|6233.8|6239.2|6236|6236.6|6233.6|274
1656627300000|2022-06-30 22:15:00|6236.7|6233.7|6236.4|6233.4|6236.8|6233.8|6235.5|6232.5|236
1656627600000|2022-06-30 22:20:00|6236.5|6233.5|6236.9|6233.9|6237.4|6234.4|6236.2|6233.4|126
1656627900000|2022-06-30 22:25:00|6236.8|6233.8|6238.6|6235.6|6238.7|6235.7|6236.6|6233.6|199
1656628200000|2022-06-30 22:30:00|6238.4|6235.4|6236|6233|6239.4|6236.2|6235.8|6232.8|261
1656628500000|2022-06-30 22:35:00|6235.9|6232.9|6235.2|6232.2|6236|6233|6234.1|6231.1|271
1656628800000|2022-06-30 22:40:00|6235.1|6232.1|6237.5|6234.5|6237.8|6235.1|6235|6232|272
1656629100000|2022-06-30 22:45:00|6237.1|6234.1|6236.6|6233.6|6238.5|6235.5|6235.9|6233.4|292
1656629400000|2022-06-30 22:50:00|6236.7|6233.7|6237|6234|6237.4|6234.4|6235.3|6232.3|278
1656629700000|2022-06-30 22:55:00|6237.1|6234.1|6237.2|6234.2|6237.3|6234.3|6236.3|6233.3|255
1656630000000|2022-06-30 23:00:00|6237.1|6234.1|6237.6|6234.6|6237.7|6234.7|6236.2|6233.2|182
1656630300000|2022-06-30 23:05:00|6237.7|6234.7|6238.5|6235.5|6238.9|6235.9|6236.8|6233.8|271
1656630600000|2022-06-30 23:10:00|6238.6|6235.6|6238|6235|6239.4|6236.4|6237.2|6234.6|243
1656630900000|2022-06-30 23:15:00|6237.9|6234.9|6236.7|6233.7|6238.1|6235.5|6235.5|6232.7|255
1656631200000|2022-06-30 23:20:00|6236.6|6233.6|6238.7|6235.7|6239|6236.5|6235.3|6232.8|323
1656631500000|2022-06-30 23:25:00|6238.6|6235.6|6240|6237|6240.1|6237.7|6238.1|6235.6|412
1656631800000|2022-06-30 23:30:00|6240.1|6237.1|6239.8|6238|6240.4|6238.1|6238.1|6235.9|341
1656632100000|2022-06-30 23:35:00|6239.7|6237.9|6240.8|6237.8|6242.5|6240.5|6239.7|6237.5|301
1656632400000|2022-06-30 23:40:00|6240.9|6237.9|6240.7|6238.9|6241.9|6239.6|6240|6237.6|277
1656632700000|2022-06-30 23:45:00|6240.6|6238.8|6243.7|6240.7|6243.9|6241.6|6240.1|6237.6|331
1656633000000|2022-06-30 23:50:00|6243.6|6240.6|6244.1|6242.3|6245.8|6244|6243.1|6240.5|268
1656633300000|2022-06-30 23:55:00|6244|6242.2|6240.1|6238.3|6244.7|6242.7|6239.4|6237|374
1656633600000|2022-07-01 00:00:00|6240|6238.2|6246.1|6244.3|6246.2|6244.4|6238.9|6237.1|460
1656633900000|2022-07-01 00:05:00|6246.2|6244.4|6243.5|6241.7|6248|6246|6241.8|6239.4|513
1656634200000|2022-07-01 00:10:00|6243.6|6241.8|6241.5|6239.7|6245.1|6242.8|6241.1|6239.3|377
1656634500000|2022-07-01 00:15:00|6241.7|6239.9|6244.2|6242.4|6244.2|6242.4|6241.5|6239.3|451
1656634800000|2022-07-01 00:20:00|6244.1|6242.3|6242.8|6241|6245.6|6243.5|6242|6240.1|426
1656635100000|2022-07-01 00:25:00|6242.7|6240.9|6242.4|6240.6|6243.2|6241|6239|6237|427
1656635400000|2022-07-01 00:30:00|6242.5|6240.7|6239.4|6237.6|6243.3|6241.3|6238.1|6236.3|394
1656635700000|2022-07-01 00:35:00|6239.3|6237.5|6239.7|6236.7|6240.3|6237.9|6237.6|6235|396
1656636000000|2022-07-01 00:40:00|6239|6237.2|6238.3|6236.5|6242.3|6239.9|6238.3|6236|439
1656636300000|2022-07-01 00:45:00|6238.4|6236.6|6240.3|6238.5|6242.8|6240.6|6238.3|6236.1|489
1656636600000|2022-07-01 00:50:00|6240.2|6238.4|6237|6234|6240.9|6238.6|6236.2|6233.2|572
1656636900000|2022-07-01 00:55:00|6236.5|6233.5|6233|6230|6237.7|6234.7|6232.1|6229.6|531
1656637200000|2022-07-01 01:00:00|6233.1|6230.1|6231.9|6230.1|6234.7|6232.4|6230.8|6228.8|537
1656637500000|2022-07-01 01:05:00|6231.7|6229.9|6229.4|6227.6|6232.4|6230.6|6229.4|6227.6|422
1656637800000|2022-07-01 01:10:00|6229.3|6227.5|6231.3|6229.5|6231.7|6229.6|6229|6227.1|465
1656638100000|2022-07-01 01:15:00|6231.4|6229.6|6231.4|6229.6|6232|6230.2|6230.1|6228.3|419
1656638400000|2022-07-01 01:20:00|6231.5|6229.7|6230.7|6228.9|6232.1|6230.2|6230.7|6228.6|374
1656638700000|2022-07-01 01:25:00|6230.8|6229|6228.4|6226.6|6232.7|6230.9|6228.4|6226.6|352
1656639000000|2022-07-01 01:30:00|6227.9|6226.1|6227.6|6225.8|6229.5|6227.4|6225.8|6224|451
1656639300000|2022-07-01 01:35:00|6227.7|6225.9|6231.1|6229.3|6231.3|6229.5|6226.2|6224.4|473
1656639600000|2022-07-01 01:40:00|6231.2|6229.4|6231.9|6228.9|6232.3|6230.5|6229.3|6227.5|416
1656639900000|2022-07-01 01:45:00|6231.8|6228.8|6233.8|6232|6236|6233.8|6231.3|6228.8|528
1656640200000|2022-07-01 01:50:00|6233.7|6231.9|6231.7|6229.9|6234.6|6232.6|6231.5|6229.7|504
1656640500000|2022-07-01 01:55:00|6231.8|6230|6231.9|6230.1|6232.6|6230.8|6230.5|6228.7|425
1656640800000|2022-07-01 02:00:00|6231.8|6230|6231.5|6229.7|6232.6|6230.8|6229.5|6227.7|431
1656641100000|2022-07-01 02:05:00|6231.4|6229.6|6230.4|6228.6|6232.2|6230.4|6230.3|6228.5|406
1656641400000|2022-07-01 02:10:00|6230.5|6228.7|6230.8|6229|6233.9|6232.1|6230.5|6228.7|429
1656641700000|2022-07-01 02:15:00|6230.6|6228.8|6229.9|6228.1|6230.9|6229.1|6228.6|6226.8|339
1656642000000|2022-07-01 02:20:00|6229.8|6228|6229.2|6227.4|6229.9|6228.1|6226.9|6225.1|381
1656642300000|2022-07-01 02:25:00|6229.3|6227.5|6227.9|6226.1|6229.4|6227.6|6227|6225.2|438
1656642600000|2022-07-01 02:30:00|6227.8|6226|6220.3|6218.5|6228.3|6226.5|6219.5|6217.4|486
1656642900000|2022-07-01 02:35:00|6220.4|6218.6|6220.1|6218.3|6221.9|6219.5|6219.1|6216.8|451
1656643200000|2022-07-01 02:40:00|6219.7|6217.9|6220.6|6218.8|6221.6|6219.4|6218.8|6217|456
1656643500000|2022-07-01 02:45:00|6220.7|6218.9|6218.8|6217|6221.7|6219.9|6218.7|6216.9|426
1656643800000|2022-07-01 02:50:00|6219|6217.2|6217.4|6215.6|6219.2|6217.4|6216.2|6214.4|428
1656644100000|2022-07-01 02:55:00|6217.3|6215.5|6219.2|6217.4|6219.4|6217.6|6215.2|6213.4|456
1656644400000|2022-07-01 03:00:00|6219.1|6217.3|6215.5|6213.7|6219.9|6217.8|6215.5|6213.2|481
1656644700000|2022-07-01 03:05:00|6215.6|6213.8|6211.9|6210.1|6216.9|6214.8|6211.9|6210|460
1656645000000|2022-07-01 03:10:00|6211.8|6210|6208.7|6206.9|6212.8|6210.8|6205.1|6202.8|453
1656645300000|2022-07-01 03:15:00|6208.6|6206.8|6207.9|6206.1|6212|6210.2|6207.8|6206|453
1656645600000|2022-07-01 03:20:00|6208|6206.2|6206.6|6204.8|6211.5|6209.1|6206|6203.9|523
1656645900000|2022-07-01 03:25:00|6206.5|6204.7|6199.7|6197.9|6207.3|6204.9|6196.2|6193.7|602
1656646200000|2022-07-01 03:30:00|6199.8|6198|6198.6|6195.6|6199.8|6198|6195.7|6193.8|589
1656646500000|2022-07-01 03:35:00|6198.7|6195.7|6198.6|6196.8|6200.9|6198.8|6197.6|6195.2|461
1656646800000|2022-07-01 03:40:00|6198.7|6196.9|6196.1|6194.3|6199.2|6197|6195.8|6193.6|522
1656647100000|2022-07-01 03:45:00|6196.2|6194.4|6183.8|6182|6196.3|6194.5|6183.6|6181.5|642
1656647400000|2022-07-01 03:50:00|6184|6182.2|6187.5|6185.7|6187.5|6185.7|6179|6176.7|530
1656647700000|2022-07-01 03:55:00|6187.4|6185.6|6185.1|6183.3|6188.3|6186.5|6184.8|6182.8|427
1656648000000|2022-07-01 04:00:00|6184.9|6183.1|6186.6|6184.8|6186.6|6184.8|6182.4|6180.6|524
1656648300000|2022-07-01 04:05:00|6186.5|6184.7|6183.5|6181.7|6187.2|6184.9|6183|6181.2|420
1656648600000|2022-07-01 04:10:00|6183.6|6181.8|6177.8|6176|6184.7|6182.9|6177.1|6175.3|470
1656648900000|2022-07-01 04:15:00|6177.7|6175.9|6178.8|6177|6179.7|6177.9|6175.5|6173.6|492
1656649200000|2022-07-01 04:20:00|6178.9|6177.1|6178.2|6176.4|6181.2|6179.4|6177.9|6176.1|527
1656649500000|2022-07-01 04:25:00|6178.1|6176.3|6173.2|6171.4|6178.2|6176.4|6171.7|6169.9|512
1656649800000|2022-07-01 04:30:00|6173.3|6171.5|6178.4|6176.6|6178.9|6177.1|6172.7|6170.9|510
1656650100000|2022-07-01 04:35:00|6178.3|6176.5|6177.1|6175.3|6179|6177.2|6176.4|6174.6|404
1656650400000|2022-07-01 04:40:00|6177|6175.2|6178.4|6176.6|6179.3|6177.5|6175.6|6173.8|425
1656650700000|2022-07-01 04:45:00|6178.3|6176.5|6181.8|6180|6182.1|6180.3|6177.9|6176.1|434
1656651000000|2022-07-01 04:50:00|6181.6|6179.8|6178.4|6176.6|6181.7|6179.9|6178.1|6176.3|405
1656651300000|2022-07-01 04:55:00|6178.3|6176.5|6176.2|6174.4|6179.1|6177.3|6175.7|6173.9|467
1656651600000|2022-07-01 05:00:00|6175.6|6173.8|6175.5|6173.7|6177.3|6175.5|6173.3|6171.5|554
1656651900000|2022-07-01 05:05:00|6175.6|6173.8|6177|6175.2|6177.1|6175.3|6174.7|6172.9|492
1656652200000|2022-07-01 05:10:00|6177.2|6175.4|6178.6|6176.8|6179.4|6177.6|6175.7|6173.9|462
1656652500000|2022-07-01 05:15:00|6178.5|6176.7|6175.6|6173.8|6178.8|6177|6173.2|6171.4|472
1656652800000|2022-07-01 05:20:00|6175.7|6173.9|6178.4|6176.6|6178.4|6176.6|6175.3|6173.5|386
1656653100000|2022-07-01 05:25:00|6178.3|6176.5|6181.3|6179.5|6181.7|6179.9|6177.8|6176|398
1656653400000|2022-07-01 05:30:00|6181.4|6179.6|6180.8|6179|6182.3|6180.5|6179.5|6177.7|421
1656653700000|2022-07-01 05:35:00|6180.9|6179.1|6178.1|6176.3|6181.5|6179.7|6178|6176.2|424
1656654000000|2022-07-01 05:40:00|6178.4|6176.6|6183.4|6181.6|6183.5|6181.7|6178.4|6176.6|359
1656654300000|2022-07-01 05:45:00|6183.3|6181.5|6185.2|6183.4|6186.8|6184.6|6183.2|6181.4|442
1656654600000|2022-07-01 05:50:00|6185.3|6183.5|6189.8|6188|6190.9|6188.9|6184.7|6182.8|514
1656654900000|2022-07-01 05:55:00|6189.9|6188.1|6187.1|6185.3|6191.9|6189.4|6186.7|6184.9|439
1656655200000|2022-07-01 06:00:00|6186.7|6184.9|6189.3|6187.5|6190.7|6188.9|6185.5|6183.3|606
1656655500000|2022-07-01 06:05:00|6189.2|6187.4|6190|6188.2|6190.3|6188.5|6185.8|6184|493
1656655800000|2022-07-01 06:10:00|6189.8|6188|6191.4|6189.6|6193.5|6191.7|6188.7|6186.9|533
1656656100000|2022-07-01 06:15:00|6191.3|6189.5|6191.1|6189.3|6192.8|6191|6190.4|6188.6|430
1656656400000|2022-07-01 06:20:00|6191.4|6189.6|6192.9|6191.1|6195.2|6193.4|6189.9|6188.1|496
1656656700000|2022-07-01 06:25:00|6193|6191.2|6193.5|6191.7|6193.7|6191.9|6190.5|6188.7|471
1656657000000|2022-07-01 06:30:00|6193.6|6191.8|6191.5|6189.7|6193.6|6191.8|6190.4|6188.6|437
1656657300000|2022-07-01 06:35:00|6191.6|6189.8|6192.2|6190.4|6192.4|6190.6|6187.9|6185.8|449
1656657600000|2022-07-01 06:40:00|6192.3|6190.5|6192|6190.2|6192.4|6190.6|6190.3|6188.5|395
1656657900000|2022-07-01 06:45:00|6191.9|6190.1|6189.9|6188.1|6193.1|6191.3|6188.9|6187.1|401
1656658200000|2022-07-01 06:50:00|6189.7|6187.9|6183.7|6181.9|6190.1|6188.3|6183.6|6181.8|377
1656658500000|2022-07-01 06:55:00|6183.6|6181.8|6188.7|6186.9|6190.4|6188.4|6182.4|6180.6|539
1656658800000|2022-07-01 07:00:00|6188.8|6187|6190.7|6188.9|6191.3|6189.4|6184.4|6182|649
1656659100000|2022-07-01 07:05:00|6190.9|6189.1|6186.5|6184.7|6191.4|6189.6|6186.2|6184|514
1656659400000|2022-07-01 07:10:00|6186.6|6184.8|6179.5|6177.7|6186.8|6185|6178.7|6176.7|576
1656659700000|2022-07-01 07:15:00|6179.2|6177.4|6178.7|6176.9|6179.9|6177.5|6174.7|6172.9|558
1656660000000|2022-07-01 07:20:00|6178.6|6176.8|6184.9|6183.1|6186.1|6184.3|6177|6175|553
1656660300000|2022-07-01 07:25:00|6185|6183.2|6184.6|6182.8|6187|6184.9|6183.2|6181.1|581
1656660600000|2022-07-01 07:30:00|6184.5|6182.7|6183.1|6181.3|6188.2|6185.8|6181.6|6179.8|558
1656660900000|2022-07-01 07:35:00|6183.2|6181.4|6176.3|6174.5|6184.2|6182.4|6176.3|6174|527
1656661200000|2022-07-01 07:40:00|6176.4|6174.6|6180.1|6178.3|6180.5|6178.5|6175.5|6173.7|565
1656661500000|2022-07-01 07:45:00|6180.2|6178.4|6179.6|6176.6|6181.8|6180|6178.1|6175.5|535
1656661800000|2022-07-01 07:50:00|6179.7|6176.7|6177.8|6176|6183.5|6181.7|6177.6|6175.8|555
1656662100000|2022-07-01 07:55:00|6177.9|6176.1|6172.4|6170.6|6178.5|6176.7|6170.7|6168.9|516
1656662400000|2022-07-01 08:00:00|6172.3|6170.5|6169.2|6167.4|6174.5|6172.7|6169.2|6166.7|531
1656662700000|2022-07-01 08:05:00|6169.1|6167.3|6166.7|6164.9|6170.7|6168.4|6165.1|6162.8|556
1656663000000|2022-07-01 08:10:00|6167.3|6164.3|6172.9|6171.1|6173.5|6171.3|6165.7|6163.3|561
1656663300000|2022-07-01 08:15:00|6172.8|6171|6172.5|6170.7|6175|6173.2|6170.9|6168.9|524
1656663600000|2022-07-01 08:20:00|6172.4|6170.6|6178.7|6176.9|6180.4|6178.6|6172.2|6170.4|520
1656663900000|2022-07-01 08:25:00|6178.6|6176.8|6178.3|6176.5|6179.8|6177.5|6176.7|6174.9|452
1656664200000|2022-07-01 08:30:00|6178|6176.2|6179.8|6178|6181.2|6179.4|6177.8|6176|466
1656664500000|2022-07-01 08:35:00|6179.7|6177.9|6181.2|6179.4|6181.8|6180|6178.6|6176.8|453
1656664800000|2022-07-01 08:40:00|6181.3|6179.5|6178.9|6177.1|6183.5|6181.7|6178.8|6177|471
1656665100000|2022-07-01 08:45:00|6178.8|6177|6177.5|6175.7|6179.4|6177.6|6176|6174.2|438
1656665400000|2022-07-01 08:50:00|6177.6|6175.8|6178.1|6176.3|6179.2|6177.4|6176.5|6174.1|438
1656665700000|2022-07-01 08:55:00|6178|6176.2|6179.2|6177.4|6180.1|6178.3|6177.7|6175.9|385
1656666000000|2022-07-01 09:00:00|6179.3|6177.5|6181.2|6179.4|6181.7|6179.9|6178.3|6176.5|518
1656666300000|2022-07-01 09:05:00|6180.9|6179.1|6183|6181.2|6183.5|6181.7|6180.6|6178.8|441
1656666600000|2022-07-01 09:10:00|6182.9|6181.1|6180.7|6178.9|6183.2|6181.4|6179.4|6177.6|499
1656666900000|2022-07-01 09:15:00|6180.6|6178.8|6182.3|6180.5|6183.4|6181.6|6180.5|6178.7|530
1656667200000|2022-07-01 09:20:00|6182.4|6180.6|6179.3|6177.5|6182.4|6180.6|6177.3|6175.5|458
1656667500000|2022-07-01 09:25:00|6179.2|6177.4|6175.3|6173.5|6180.4|6178.6|6174.9|6173.1|399
1656667800000|2022-07-01 09:30:00|6175.2|6173.4|6174.9|6173.1|6177|6175.2|6174|6172.2|435
1656668100000|2022-07-01 09:35:00|6175|6173.2|6182.5|6180.7|6182.6|6180.8|6175|6173.2|373
1656668400000|2022-07-01 09:40:00|6182.6|6180.8|6180.4|6178.6|6184.4|6182.6|6179.7|6177.9|453
1656668700000|2022-07-01 09:45:00|6180.3|6178.5|6179.5|6177.7|6181.9|6180.1|6177.9|6176.1|365
1656669000000|2022-07-01 09:50:00|6179.3|6177.5|6179|6177.2|6180.8|6179|6177.6|6175.8|454
1656669300000|2022-07-01 09:55:00|6179.1|6177.3|6175.6|6173.8|6179.5|6177.7|6174.9|6172.9|410
1656669600000|2022-07-01 10:00:00|6175.7|6173.9|6173.3|6171.5|6177.9|6176.1|6173.1|6171.3|373
1656669900000|2022-07-01 10:05:00|6173.4|6171.6|6170.7|6168.9|6173.9|6172.1|6170.6|6168.8|469
1656670200000|2022-07-01 10:10:00|6170.6|6168.8|6170.5|6168.7|6171.4|6169.6|6169.3|6167.5|367
1656670500000|2022-07-01 10:15:00|6170.6|6168.8|6174.1|6172.3|6175.8|6173.9|6170.5|6168.7|380
1656670800000|2022-07-01 10:20:00|6174|6172.2|6172.6|6170.8|6174.8|6173|6172.3|6170.5|401
1656671100000|2022-07-01 10:25:00|6172.8|6171|6171.3|6169.5|6174.6|6172.8|6171|6169.2|442
1656671400000|2022-07-01 10:30:00|6171.4|6169.6|6173.9|6172.1|6176.2|6174.4|6171.4|6169.6|484
1656671700000|2022-07-01 10:35:00|6173.8|6172|6166.6|6164.8|6174.1|6172.3|6166.3|6164|466
1656672000000|2022-07-01 10:40:00|6166.5|6164.7|6167.3|6165.5|6167.8|6166|6166|6163.6|444
1656672300000|2022-07-01 10:45:00|6167.4|6165.6|6167.9|6166.1|6169.4|6167|6167|6165|369
1656672600000|2022-07-01 10:50:00|6167.8|6166|6167|6165.2|6168.2|6166.4|6165.7|6163.9|383
1656672900000|2022-07-01 10:55:00|6166.9|6165.1|6166|6164.2|6170|6167.9|6165|6163|429
1656673200000|2022-07-01 11:00:00|6166.1|6164.3|6167.9|6166.1|6168|6166.2|6162.7|6160.9|516
1656673500000|2022-07-01 11:05:00|6168|6166.2|6173.4|6171.6|6174.1|6172|6166.3|6164.5|566
1656673800000|2022-07-01 11:10:00|6173.5|6171.7|6171.6|6169.8|6175.3|6173.5|6170.6|6168.8|513
1656674100000|2022-07-01 11:15:00|6171.7|6169.9|6168.7|6166.9|6173.3|6171.1|6167.6|6165.4|512
1656674400000|2022-07-01 11:20:00|6168.9|6167.1|6170.6|6168.8|6171.2|6169|6166.1|6164.3|560
1656674700000|2022-07-01 11:25:00|6170.5|6168.7|6169.4|6167.6|6173|6171.2|6169.3|6167.5|494
1656675000000|2022-07-01 11:30:00|6169.3|6167.5|6167.4|6165.6|6169.7|6167.9|6166.2|6163.9|490
1656675300000|2022-07-01 11:35:00|6167.3|6165.5|6169.9|6168.1|6172.4|6170.6|6165.3|6163.5|481
1656675600000|2022-07-01 11:40:00|6170|6168.2|6168|6166.2|6170.4|6168.6|6166.7|6164.9|454
1656675900000|2022-07-01 11:45:00|6168.1|6166.3|6166.6|6164.8|6169.4|6167.2|6165.4|6163.3|455
1656676200000|2022-07-01 11:50:00|6166.4|6164.6|6162.6|6160.8|6167.9|6166.1|6161.9|6160.1|493
1656676500000|2022-07-01 11:55:00|6162.2|6160.4|6163.3|6161.5|6163.8|6162|6158.3|6156.5|503
1656676800000|2022-07-01 12:00:00|6163.2|6161.4|6164.8|6163|6164.8|6163|6160.8|6159|532
1656677100000|2022-07-01 12:05:00|6164.7|6162.9|6163.7|6161.9|6165.9|6164.1|6162.6|6160.5|455
1656677400000|2022-07-01 12:10:00|6163.8|6162|6159|6157.2|6165|6163.2|6158.4|6156.6|475
1656677700000|2022-07-01 12:15:00|6158.9|6157.1|6158.9|6157.1|6162.2|6160.4|6158.1|6156.3|518
1656678000000|2022-07-01 12:20:00|6158.8|6157|6157.6|6155.8|6162|6160.2|6156.2|6154.4|571
1656678300000|2022-07-01 12:25:00|6157.4|6155.6|6156.6|6154.8|6158.6|6156.8|6156.3|6154.5|464
1656678600000|2022-07-01 12:30:00|6156.5|6154.7|6160.1|6158.3|6161.6|6159.8|6154.8|6153|570
1656678900000|2022-07-01 12:35:00|6160.2|6158.4|6156.7|6154.9|6160.6|6158.5|6154.3|6152.5|503
1656679200000|2022-07-01 12:40:00|6156.6|6154.8|6157.7|6155.9|6157.8|6156|6154.9|6153.1|514
1656679500000|2022-07-01 12:45:00|6157.8|6156|6156.7|6154.9|6157.8|6156|6154.3|6152.5|510
1656679800000|2022-07-01 12:50:00|6156.8|6155|6155.8|6154|6159.8|6158|6154.9|6153.1|541
1656680100000|2022-07-01 12:55:00|6155.6|6153.8|6154|6152.2|6156.3|6154.1|6152.1|6150.3|562
1656680400000|2022-07-01 13:00:00|6154.1|6152.3|6153.9|6152.1|6156.4|6154.2|6153.5|6151.4|620
1656680700000|2022-07-01 13:05:00|6154|6152.2|6154.9|6153.1|6158.1|6156.3|6152.9|6151.1|517
1656681000000|2022-07-01 13:10:00|6154.6|6152.8|6151.8|6150|6155.3|6153.5|6151.1|6149.3|454
1656681300000|2022-07-01 13:15:00|6151.7|6149.9|6151.5|6149.7|6152.2|6150.4|6148.7|6146.9|487
1656681600000|2022-07-01 13:20:00|6151.4|6149.6|6160.5|6158.7|6161.4|6159.6|6151.3|6149.5|583
1656681900000|2022-07-01 13:25:00|6160.3|6158.5|6159.8|6158|6162.5|6160.7|6159.3|6157.5|551
1656682200000|2022-07-01 13:30:00|6160.1|6158.3|6164.9|6163.1|6167.3|6165.5|6159.5|6157.7|677
1656682500000|2022-07-01 13:35:00|6164.8|6163|6163.3|6161.5|6167.3|6165.5|6162.8|6161|603
1656682800000|2022-07-01 13:40:00|6162.8|6161|6168|6165|6168.6|6166.1|6161.7|6159.9|649
1656683100000|2022-07-01 13:45:00|6168.1|6165.1|6174.8|6173|6175.5|6173.1|6165.9|6163.3|670
1656683400000|2022-07-01 13:50:00|6174.9|6173.1|6173.8|6172|6175.9|6173.9|6170.8|6169|648
1656683700000|2022-07-01 13:55:00|6173.7|6171.9|6176.5|6172.5|6177.5|6175.7|6172.8|6170.4|653
1656684000000|2022-07-01 14:00:00|6176.4|6172.4|6163.8|6162|6181.5|6178.5|6162.7|6160.4|941
1656684300000|2022-07-01 14:05:00|6164.3|6161.3|6165.6|6163.8|6166.9|6164.3|6158.9|6156.4|875
1656684600000|2022-07-01 14:10:00|6166.1|6164.3|6166.3|6163.3|6173|6170.7|6163.6|6161.3|771
1656684900000|2022-07-01 14:15:00|6166.4|6163.4|6174.9|6173.1|6175.5|6173.3|6165.2|6163.2|712
1656685200000|2022-07-01 14:20:00|6175|6173.2|6185.7|6183.9|6186.6|6184.4|6172.5|6170.7|713
1656685500000|2022-07-01 14:25:00|6185.5|6183.7|6177.8|6176|6186.3|6184.5|6174.2|6172.4|741
1656685800000|2022-07-01 14:30:00|6177.9|6176.1|6178.7|6176.9|6180.9|6178.5|6174.4|6172.6|776
1656686100000|2022-07-01 14:35:00|6179|6176|6175.4|6173.6|6181.4|6179.6|6174.3|6172.5|677
1656686400000|2022-07-01 14:40:00|6175.5|6173.7|6178.6|6175.6|6178.7|6176.9|6172.9|6171.1|639
1656686700000|2022-07-01 14:45:00|6178.4|6176.6|6182.2|6180.4|6182.7|6180.6|6172.5|6170.3|711
1656687000000|2022-07-01 14:50:00|6182.1|6180.3|6180.1|6178.3|6183.1|6180.7|6175.2|6172.9|706
1656687300000|2022-07-01 14:55:00|6180.6|6177.6|6173.4|6171.6|6181.9|6180.1|6172.9|6171.1|743
1656687600000|2022-07-01 15:00:00|6173.3|6171.5|6169.8|6168|6173.5|6171.7|6167.6|6165.4|671
1656687900000|2022-07-01 15:05:00|6169.7|6167.9|6174.8|6171.8|6175.3|6173|6169.1|6167|712
1656688200000|2022-07-01 15:10:00|6174|6172.2|6173.8|6172|6175.3|6173.3|6171.6|6169.4|660
1656688500000|2022-07-01 15:15:00|6173.6|6171.8|6180.9|6179.1|6181.9|6179.6|6173.3|6170.9|596
1656688800000|2022-07-01 15:20:00|6180.6|6178.8|6184.3|6181.3|6184.8|6182.6|6180.5|6178.1|458
1656689100000|2022-07-01 15:25:00|6183.7|6181.9|6184.6|6182.8|6185.1|6182.8|6181.5|6179.1|483
1656689400000|2022-07-01 15:30:00|6184.3|6182.5|6189.2|6187.4|6190.1|6188.2|6183.8|6182|497
1656689700000|2022-07-01 15:35:00|6189|6187.2|6186.7|6184.9|6190.4|6188.3|6183.8|6181.4|528
1656690000000|2022-07-01 15:40:00|6186.8|6185|6189.9|6188.1|6194.5|6192.5|6186.4|6184.6|599
1656690300000|2022-07-01 15:45:00|6189.8|6188|6197.2|6195.4|6197.6|6195.8|6189.4|6187.3|533
1656690600000|2022-07-01 15:50:00|6197.3|6195.5|6193|6191.2|6197.4|6195.6|6191.2|6189.1|590
1656690900000|2022-07-01 15:55:00|6192.7|6190.9|6187.8|6184.8|6194.9|6192.5|6186.6|6184.2|591
1656691200000|2022-07-01 16:00:00|6187.9|6184.9|6186.3|6184.5|6189|6186.5|6184.8|6182.5|575
1656691500000|2022-07-01 16:05:00|6186.5|6184.7|6188.1|6186.3|6190.2|6187.9|6186|6183.7|539
1656691800000|2022-07-01 16:10:00|6188|6186.2|6187.9|6186.1|6190.2|6187.8|6186|6183.5|554
1656692100000|2022-07-01 16:15:00|6187.7|6185.9|6191.2|6188.2|6192.2|6189.8|6186.3|6184.1|538
1656692400000|2022-07-01 16:20:00|6191.3|6188.3|6195.1|6193.3|6195.5|6193.7|6189.4|6187|520
1656692700000|2022-07-01 16:25:00|6195|6193.2|6188.5|6186.7|6195.2|6193.4|6188.5|6186.7|488
1656693000000|2022-07-01 16:30:00|6188.4|6186.6|6190.3|6188.5|6191.3|6189.4|6186.8|6185|504
1656693300000|2022-07-01 16:35:00|6190.2|6188.4|6191.5|6189.7|6193.6|6191.8|6189.2|6186.9|496
1656693600000|2022-07-01 16:40:00|6191.6|6189.8|6191.7|6189.9|6193.1|6191.3|6190.6|6188.8|491
1656693900000|2022-07-01 16:45:00|6191.5|6189.7|6190.4|6188.6|6191.6|6189.8|6187.9|6185.6|565
1656694200000|2022-07-01 16:50:00|6190.5|6188.7|6189.4|6186.4|6193|6191|6188.6|6186.4|556
1656694500000|2022-07-01 16:55:00|6188.8|6187|6187.1|6185.3|6190|6187.9|6186.3|6184.3|557
1656694800000|2022-07-01 17:00:00|6186.8|6185|6187|6185.2|6188.7|6186.8|6186.2|6184.2|490
1656695100000|2022-07-01 17:05:00|6186.9|6185.1|6190|6188.2|6190.4|6188.3|6186.3|6184.4|424
1656695400000|2022-07-01 17:10:00|6189.8|6188|6189|6187.2|6190|6188.2|6186.3|6184.3|451
1656695700000|2022-07-01 17:15:00|6189.2|6187.4|6188|6186.2|6189.9|6187.8|6185.8|6183.8|487
1656696000000|2022-07-01 17:20:00|6187.8|6186|6187.6|6185.8|6190.2|6188|6187.2|6185.1|442
1656696300000|2022-07-01 17:25:00|6187.7|6185.9|6189.3|6186.3|6189.8|6187.5|6185.6|6183.3|478
1656696600000|2022-07-01 17:30:00|6189.4|6186.4|6192|6190.2|6193|6190.7|6188.5|6186.2|437
1656696900000|2022-07-01 17:35:00|6192.1|6190.3|6196.3|6193.3|6199|6196|6191.8|6189.5|542
1656697200000|2022-07-01 17:40:00|6196.2|6193.2|6200.3|6197.3|6200.4|6197.9|6195.1|6192.6|500
1656697500000|2022-07-01 17:45:00|6200.4|6197.4|6204.2|6201.2|6204.2|6201.8|6199.3|6197.1|493
1656697800000|2022-07-01 17:50:00|6204|6201|6203.4|6200.4|6204.8|6202.8|6202.2|6199.9|404
1656698100000|2022-07-01 17:55:00|6203.1|6201.3|6203.9|6202.1|6205.7|6203.5|6202.8|6200.4|387
1656698400000|2022-07-01 18:00:00|6204|6202.2|6204.1|6202.3|6206.8|6204.5|6203.3|6200.9|402
1656698700000|2022-07-01 18:05:00|6203.8|6202|6207.7|6205.9|6208.8|6206|6203.8|6201.5|317
1656699000000|2022-07-01 18:10:00|6207.6|6205.8|6210.3|6207.3|6210.6|6208|6207|6204.6|529
1656699300000|2022-07-01 18:15:00|6210.4|6207.4|6214.3|6212.5|6214.3|6212.5|6208.8|6206.3|457
1656699600000|2022-07-01 18:20:00|6215|6212|6218.2|6215.2|6218.3|6215.9|6213.8|6211.3|474
1656699900000|2022-07-01 18:25:00|6218.1|6215.1|6215.7|6212.7|6218.4|6215.9|6214.4|6212|458
1656700200000|2022-07-01 18:30:00|6215.6|6212.6|6217.4|6214.4|6218.1|6215.4|6215.1|6212.6|449
1656700500000|2022-07-01 18:35:00|6217.3|6214.3|6217.5|6215.7|6218.3|6215.9|6215.4|6213.1|391
1656700800000|2022-07-01 18:40:00|6218.2|6215.2|6220.4|6218.6|6220.6|6218.8|6217.1|6214.6|281
1656701100000|2022-07-01 18:45:00|6220.5|6218.7|6220.5|6218.7|6221.9|6220.1|6218.9|6217|409
1656701400000|2022-07-01 18:50:00|6220.7|6218.9|6215.6|6213.8|6221.5|6219.1|6215.5|6213.2|402
1656701700000|2022-07-01 18:55:00|6216.3|6213.3|6213.1|6210.1|6216.3|6214|6211.9|6209.2|484
1656702000000|2022-07-01 19:00:00|6213.2|6210.2|6211.6|6209.8|6215.1|6213|6210|6207.5|473
1656702300000|2022-07-01 19:05:00|6211.7|6209.9|6212.8|6209.8|6215.3|6212.8|6211.7|6209.3|437
1656702600000|2022-07-01 19:10:00|6212.4|6210.6|6214.9|6211.9|6215.1|6212.5|6212|6209.5|466
1656702900000|2022-07-01 19:15:00|6215|6212|6210.5|6208.7|6215|6212.5|6210.1|6208|527
1656703200000|2022-07-01 19:20:00|6210.6|6208.8|6209|6207.2|6212|6209.3|6207.9|6205.6|433
1656703500000|2022-07-01 19:25:00|6209.1|6207.3|6207.9|6206.1|6209.6|6207.3|6207.3|6204.8|383
1656703800000|2022-07-01 19:30:00|6208|6206.2|6209|6206|6209.8|6207.5|6207.9|6205.7|375
1656704100000|2022-07-01 19:35:00|6209.1|6206.1|6212.8|6209.8|6212.8|6210.5|6208.5|6205.9|360
1656704400000|2022-07-01 19:40:00|6212.9|6209.9|6211.6|6209.8|6214|6211.4|6211.5|6209.1|365
1656704700000|2022-07-01 19:45:00|6211.5|6209.7|6210|6208.2|6212.9|6210.4|6209.2|6206.7|306
1656705000000|2022-07-01 19:50:00|6209.9|6208.1|6208.5|6206.7|6210.9|6209.1|6207.5|6205.2|326
1656705300000|2022-07-01 19:55:00|6208.3|6206.5|6209.5|6207.7|6210.1|6207.8|6208|6205.6|281
1656705600000|2022-07-01 20:00:00|6210|6208.2|6209.6|6206.6|6211|6208.7|6209|6206.4|302
1656705900000|2022-07-01 20:05:00|6209.7|6206.7|6209.6|6206.6|6209.8|6207.4|6208.6|6206.3|171
1656706200000|2022-07-01 20:10:00|6209.5|6206.5|6208.7|6205.7|6209.6|6206.9|6207.9|6205.5|266
1656706500000|2022-07-01 20:15:00|6208.8|6205.8|6207.8|6204.8|6208.8|6206.3|6206.9|6204.6|192
1656706800000|2022-07-01 20:20:00|6207.9|6204.9|6206.5|6204.7|6208|6205.6|6206.3|6204.1|136
1656707100000|2022-07-01 20:25:00|6207.1|6204.1|6206.8|6205|6207.5|6205.1|6206.2|6203.8|165
1656707400000|2022-07-01 20:30:00|6207.3|6204.3|6207.3|6204.3|6207.7|6205.3|6206.5|6204.1|123
1656707700000|2022-07-01 20:35:00|6207.4|6204.4|6207.4|6204.4|6209|6206.4|6206.6|6204.2|207
1656708000000|2022-07-01 20:40:00|6207.3|6204.3|6205|6202|6207.5|6204.8|6204.5|6201.8|239
1656708300000|2022-07-01 20:45:00|6204.9|6201.9|6203.6|6201.8|6205.3|6202.9|6203.6|6201.1|92
1656708600000|2022-07-01 20:50:00|6205.4|6203.6|6205.3|6202.3|6206.6|6203.6|6204.9|6201.9|122
1656708900000|2022-07-01 20:55:00|6205|6202|6209.2|6205.2|6209.6|6205.7|6204.4|6200.5|327
1656878400000|2022-07-03 20:00:00|6209|6204|6209|6204|6209|6204|6209|6204|1
1656880200000|2022-07-03 20:30:00|6195.1|6185.1|6195.1|6185.1|6195.1|6185.1|6195.1|6185.1|1
1656880500000|2022-07-03 20:35:00|6195.4|6185.4|6195.1|6185.1|6195.4|6185.4|6195.1|6185.1|2
1656882000000|2022-07-03 21:00:00|6194.6|6185.6|6194.6|6185.6|6194.6|6185.6|6194.6|6185.6|1
1656882300000|2022-07-03 21:05:00|6196.9|6192.9|6197|6193|6197.8|6193.8|6196.8|6192.8|13
1656882600000|2022-07-03 21:10:00|6196.5|6192.5|6198.6|6194.6|6198.6|6194.6|6195.3|6191.3|24
1656882900000|2022-07-03 21:15:00|6196.2|6192.2|6199.4|6195.4|6203.6|6199.6|6195|6191|102
1656883200000|2022-07-03 21:20:00|6199.1|6195.1|6198.5|6194.5|6199.6|6195.6|6198.2|6194.2|142
1656883500000|2022-07-03 21:25:00|6198.7|6194.7|6200.3|6196.3|6200.7|6196.7|6195.4|6191.4|54
1656883800000|2022-07-03 21:30:00|6200.2|6196.2|6202.6|6198.6|6203.6|6199.6|6197.3|6193.3|173
1656884100000|2022-07-03 21:35:00|6202.9|6198.9|6202.8|6198.8|6206.9|6202.9|6198.3|6194.3|100
1656884400000|2022-07-03 21:40:00|6203.1|6199.1|6205.5|6201.5|6206.6|6202.6|6198.8|6194.8|123
1656884700000|2022-07-03 21:45:00|6206.6|6202.6|6197|6193|6206.7|6202.7|6197|6193|78
1656885000000|2022-07-03 21:50:00|6201.8|6197.8|6203.6|6199.6|6207.1|6203.1|6198.2|6194.2|91
1656885300000|2022-07-03 21:55:00|6203.7|6199.7|6207.1|6203.1|6207.5|6203.5|6197.6|6193.6|126
1656885600000|2022-07-03 22:00:00|6200.8|6196.8|6212.1|6208.1|6213.3|6209.3|6197.5|6193.5|457
1656885900000|2022-07-03 22:05:00|6211.9|6207.9|6212.3|6209.2|6216.3|6212.3|6208.5|6204.5|360
1656886200000|2022-07-03 22:10:00|6212.4|6209.3|6214.2|6210.3|6217.1|6213.1|6212.4|6208.4|376
1656886500000|2022-07-03 22:15:00|6214.1|6211.1|6213.5|6210.4|6214.5|6211.3|6211.9|6208.4|316
1656886800000|2022-07-03 22:20:00|6213.4|6210.6|6214.5|6211.4|6215.3|6211.8|6212.7|6209.3|327
1656887100000|2022-07-03 22:25:00|6214.4|6211.5|6213.3|6210.3|6215.8|6212.5|6212.5|6208.7|432
1656887400000|2022-07-03 22:30:00|6213.4|6210.2|6212.5|6209.3|6216.1|6212.4|6212.1|6208.8|501
1656887700000|2022-07-03 22:35:00|6212.8|6209.1|6209.5|6206.4|6213.4|6209.8|6208.4|6205.4|304
1656888000000|2022-07-03 22:40:00|6209.7|6206.3|6211.5|6208.5|6211.6|6208.5|6208.4|6205|280
1656888300000|2022-07-03 22:45:00|6211.4|6208.4|6212.5|6209.5|6213.8|6210.7|6210.9|6207.6|308
1656888600000|2022-07-03 22:50:00|6212.6|6209.4|6213.5|6210.5|6214.2|6211|6211.3|6208|240
1656888900000|2022-07-03 22:55:00|6213.4|6210.4|6216.6|6213.6|6217.1|6214.1|6213.4|6210.2|208
1656889200000|2022-07-03 23:00:00|6216|6213|6215.6|6212.6|6216.9|6213.9|6215.4|6212.4|176
1656889500000|2022-07-03 23:05:00|6215.7|6212.7|6215.2|6212.2|6215.7|6212.7|6213.8|6210.8|243
1656889800000|2022-07-03 23:10:00|6215.3|6212.3|6215.2|6212.2|6216.1|6213.1|6214.2|6211.2|222
1656890100000|2022-07-03 23:15:00|6215.3|6212.3|6213.6|6211.8|6215.8|6212.8|6212.7|6209.7|264
1656890400000|2022-07-03 23:20:00|6214.2|6211.2|6215.3|6212.3|6215.4|6212.4|6212.8|6209.8|282
1656890700000|2022-07-03 23:25:00|6215.4|6212.4|6215.6|6212.6|6216.4|6213.5|6212.7|6209.9|396
1656891000000|2022-07-03 23:30:00|6215.7|6212.7|6210.7|6207.7|6216|6213.4|6210.1|6207.7|389
1656891300000|2022-07-03 23:35:00|6210.9|6207.9|6213|6210|6213.1|6210.2|6209.6|6206.9|378
1656891600000|2022-07-03 23:40:00|6212.9|6209.9|6209.2|6207.4|6214.1|6211.7|6209.1|6206.9|304
1656891900000|2022-07-03 23:45:00|6209.1|6207.3|6211|6209.2|6212.6|6210.1|6206.4|6204.1|464
1656892200000|2022-07-03 23:50:00|6210.9|6209.1|6211|6209.2|6212.6|6210.5|6210.3|6207.9|388
1656892500000|2022-07-03 23:55:00|6211.1|6209.3|6207.5|6205.7|6212.1|6209.7|6207.4|6205.5|378
1656892800000|2022-07-04 00:00:00|6207.4|6205.6|6208|6206.2|6213.8|6211.4|6207.2|6205.1|551
1656893100000|2022-07-04 00:05:00|6208.1|6206.3|6213.1|6211.3|6213.3|6211.5|6205.8|6203.7|468
1656893400000|2022-07-04 00:10:00|6213.2|6211.4|6215.8|6214|6215.9|6214.1|6211.9|6210.1|463
1656893700000|2022-07-04 00:15:00|6215.3|6213.5|6214.9|6211.9|6217.7|6215.9|6213.3|6211|550
1656894000000|2022-07-04 00:20:00|6215|6212|6214.1|6211.1|6215.4|6213|6212.6|6210.2|384
1656894300000|2022-07-04 00:25:00|6213.4|6211.6|6215.2|6213.4|6216.1|6213.8|6212.7|6210.6|386
1656894600000|2022-07-04 00:30:00|6215.4|6213.6|6215.1|6213.3|6216.6|6214.8|6212.9|6210.9|438
1656894900000|2022-07-04 00:35:00|6215|6213.2|6213.6|6211.8|6216.1|6214.3|6212.4|6210.4|396
1656895200000|2022-07-04 00:40:00|6213.4|6211.6|6214.4|6212.6|6216|6214.2|6212.9|6211.1|453
1656895500000|2022-07-04 00:45:00|6214.1|6212.3|6214.6|6212.8|6215.3|6213.5|6212.6|6210.8|401
1656895800000|2022-07-04 00:50:00|6214.5|6212.7|6213.4|6210.4|6218.9|6217.1|6212.6|6210.3|489
1656896100000|2022-07-04 00:55:00|6213.5|6210.5|6215|6212|6216|6213.7|6212.4|6209.9|477
1656896400000|2022-07-04 01:00:00|6214.9|6211.9|6214.5|6212.7|6216.5|6214.7|6212.6|6210.6|476
1656896700000|2022-07-04 01:05:00|6214.6|6212.8|6211.6|6209.8|6216.4|6214.6|6211.3|6209.5|436
1656897000000|2022-07-04 01:10:00|6211.5|6209.7|6208.4|6206.6|6212.3|6210.5|6207.8|6205.8|539
1656897300000|2022-07-04 01:15:00|6208.5|6206.7|6208.6|6206.8|6212.1|6209.7|6205.4|6202.9|499
1656897600000|2022-07-04 01:20:00|6208.5|6206.7|6203.8|6202|6208.8|6206.7|6201.4|6199.3|578
1656897900000|2022-07-04 01:25:00|6203.9|6202.1|6202.9|6199.9|6204.7|6202.4|6200.9|6198.6|493
1656898200000|2022-07-04 01:30:00|6202.8|6199.8|6199.9|6198.1|6203.7|6201.4|6196.4|6194.6|532
1656898500000|2022-07-04 01:35:00|6199.8|6198|6200.2|6198.4|6201.6|6199.5|6197.1|6195.3|473
1656898800000|2022-07-04 01:40:00|6200.3|6198.5|6206.7|6203.7|6206.7|6204.6|6200.3|6198.5|554
1656899100000|2022-07-04 01:45:00|6206.1|6204.3|6210.1|6208.3|6211.4|6209.5|6202.2|6200.3|524
1656899400000|2022-07-04 01:50:00|6210.2|6208.4|6207|6205.2|6212.7|6210.8|6207|6204.7|616
1656899700000|2022-07-04 01:55:00|6206.9|6205.1|6208.4|6206.6|6209.8|6207.3|6205.5|6203.4|509
1656900000000|2022-07-04 02:00:00|6209.1|6206.1|6206.2|6204.4|6209.4|6207.3|6205.7|6203|556
1656900300000|2022-07-04 02:05:00|6206.3|6204.5|6208.3|6206.5|6209.9|6208.1|6205.4|6203.1|502
1656900600000|2022-07-04 02:10:00|6208.6|6206.8|6207.3|6205.5|6210.8|6209|6206.9|6204.5|430
1656900900000|2022-07-04 02:15:00|6207.2|6205.4|6205.6|6203.8|6210.3|6208|6205.4|6203.4|551
1656901200000|2022-07-04 02:20:00|6205.7|6203.9|6205.3|6203.5|6206.9|6205.1|6202.5|6200.6|500
1656901500000|2022-07-04 02:25:00|6205.4|6203.6|6204.6|6202.8|6206.3|6204.5|6204.1|6201.9|383
1656901800000|2022-07-04 02:30:00|6204.5|6202.7|6204.8|6203|6206|6204.2|6204|6202.2|354
1656902100000|2022-07-04 02:35:00|6204.9|6203.1|6207.1|6205.3|6207.4|6205.6|6204.8|6203|329
1656902400000|2022-07-04 02:40:00|6207.2|6205.4|6204.8|6203|6209.7|6207.9|6204.8|6203|391
1656902700000|2022-07-04 02:45:00|6204.4|6202.6|6207.4|6205.6|6207.4|6205.6|6202.8|6201|496
1656903000000|2022-07-04 02:50:00|6207.8|6206|6207.9|6206.1|6209.5|6207.7|6207.1|6205|404
1656903300000|2022-07-04 02:55:00|6208|6206.2|6206.9|6205.1|6209.3|6207.3|6206.6|6204.8|411
1656903600000|2022-07-04 03:00:00|6207|6205.2|6207.9|6206.1|6209.1|6206.9|6204.6|6202.8|440
1656903900000|2022-07-04 03:05:00|6208.5|6205.5|6207.8|6206|6208.9|6207|6206|6203.6|451
1656904200000|2022-07-04 03:10:00|6207.9|6206.1|6210.4|6208.6|6211|6208.9|6206.7|6204.4|425
1656904500000|2022-07-04 03:15:00|6210.5|6208.7|6212.1|6210.3|6212.2|6210.4|6209.9|6208.1|382
1656904800000|2022-07-04 03:20:00|6212.2|6210.4|6210.7|6208.9|6213|6210.9|6210.1|6208.1|335
1656905100000|2022-07-04 03:25:00|6210.5|6208.7|6213.4|6211.6|6215|6213.2|6210.3|6208.5|424
1656905400000|2022-07-04 03:30:00|6213.3|6211.5|6209.9|6206.9|6213.5|6211.7|6209.4|6206.9|367
1656905700000|2022-07-04 03:35:00|6209.6|6207.8|6209.5|6206.5|6211.5|6209.3|6208.3|6206|380
1656906000000|2022-07-04 03:40:00|6209.6|6206.6|6205.4|6203.6|6209.6|6207.2|6204.4|6202.2|425
1656906300000|2022-07-04 03:45:00|6205.9|6202.9|6205.5|6203.7|6207|6204.6|6203.7|6201.4|406
1656906600000|2022-07-04 03:50:00|6205.6|6203.8|6203.1|6200.1|6207.8|6205.5|6202|6199.9|417
1656906900000|2022-07-04 03:55:00|6203.2|6200.2|6202.4|6200.6|6203.6|6201.6|6200.4|6198.5|365
1656907200000|2022-07-04 04:00:00|6202.1|6200.3|6201.4|6198.4|6203.8|6201.6|6200.5|6197.9|331
1656907500000|2022-07-04 04:05:00|6201.3|6198.3|6203.5|6201.7|6204.2|6201.9|6201|6198.3|355
1656907800000|2022-07-04 04:10:00|6203.2|6201.4|6205.1|6203.3|6206.1|6203.8|6203.1|6200.9|353
1656908100000|2022-07-04 04:15:00|6204.5|6202.7|6207.3|6205.5|6208.2|6205.9|6204.4|6202|290
1656908400000|2022-07-04 04:20:00|6207.2|6205.4|6204.6|6202.8|6207.4|6205.6|6203.9|6202.1|337
1656908700000|2022-07-04 04:25:00|6204.7|6202.9|6204.4|6202.6|6205.4|6203.4|6203.9|6201.7|240
1656909000000|2022-07-04 04:30:00|6204.6|6201.6|6203|6201.2|6206.2|6203.7|6202.9|6201.1|282
1656909300000|2022-07-04 04:35:00|6203.1|6201.3|6204.6|6202.8|6206|6203.6|6202|6199.9|272
1656909600000|2022-07-04 04:40:00|6204.4|6202.6|6205.9|6204.1|6206.6|6204.6|6204.4|6202.6|269
1656909900000|2022-07-04 04:45:00|6205.8|6204|6208.1|6206.3|6209|6206.9|6205.8|6204|377
1656910200000|2022-07-04 04:50:00|6208.2|6206.4|6207.3|6205.5|6208.9|6207|6206.9|6204.8|239
1656910500000|2022-07-04 04:55:00|6207.4|6205.6|6207.7|6205.9|6208.7|6206.8|6207|6204.9|283
1656910800000|2022-07-04 05:00:00|6207.8|6206|6212.1|6210.3|6213.4|6211.6|6207.4|6205.1|378
1656911100000|2022-07-04 05:05:00|6211.9|6210.1|6211.1|6209.3|6213|6210.9|6210.4|6208.6|453
1656911400000|2022-07-04 05:10:00|6211.2|6209.4|6213.5|6211.7|6213.6|6211.8|6210.8|6209|301
1656911700000|2022-07-04 05:15:00|6213.6|6211.8|6213.5|6210.5|6214.6|6212.5|6212|6210.2|304
1656912000000|2022-07-04 05:20:00|6213.1|6211.3|6210.7|6208.9|6214.6|6212.3|6210.5|6208.1|366
1656912300000|2022-07-04 05:25:00|6210.8|6209|6211.5|6209.7|6211.6|6209.8|6209.3|6207.5|396
1656912600000|2022-07-04 05:30:00|6211.4|6209.6|6219.7|6216.7|6219.7|6217.3|6211.4|6209.6|434
1656912900000|2022-07-04 05:35:00|6219.6|6216.6|6215.8|6212.8|6219.7|6217.7|6214.8|6212.5|435
1656913200000|2022-07-04 05:40:00|6215.2|6213.4|6217|6215.2|6218.3|6216.1|6215.2|6213|410
1656913500000|2022-07-04 05:45:00|6217.1|6215.3|6216.4|6214.6|6219.5|6217.1|6216.4|6214|435
1656913800000|2022-07-04 05:50:00|6216.5|6214.7|6217.6|6214.6|6217.7|6215.3|6214.4|6212.1|365
1656914100000|2022-07-04 05:55:00|6217.7|6214.7|6223.7|6221.9|6225.5|6223.1|6217.5|6214.7|433
1656914400000|2022-07-04 06:00:00|6223.2|6221.4|6225.5|6223.7|6227.7|6225.3|6222.5|6220.6|477
1656914700000|2022-07-04 06:05:00|6225.4|6223.6|6222.8|6221|6226.9|6224.8|6222.5|6220.3|489
1656915000000|2022-07-04 06:10:00|6223|6221.2|6225.3|6223.5|6226.7|6224.5|6221.2|6219.4|448
1656915300000|2022-07-04 06:15:00|6225.2|6223.4|6226.2|6224.4|6228.3|6226.5|6224.5|6222.7|428
1656915600000|2022-07-04 06:20:00|6226.1|6224.3|6225.8|6224|6226.6|6224.8|6224.2|6222.4|400
1656915900000|2022-07-04 06:25:00|6226.4|6223.4|6227.9|6226.1|6229.4|6227|6225|6223.2|360
1656916200000|2022-07-04 06:30:00|6228.5|6226.7|6231.1|6229.3|6233.7|6231.9|6227.8|6225.7|464
1656916500000|2022-07-04 06:35:00|6231.2|6229.4|6230.7|6228.9|6233.5|6231.2|6229.8|6227.7|414
1656916800000|2022-07-04 06:40:00|6230.8|6229|6232.5|6230.7|6233.4|6231.1|6230.5|6228.4|431
1656917100000|2022-07-04 06:45:00|6232.4|6230.6|6230.7|6228.9|6234.4|6232.2|6230|6228.2|359
1656917400000|2022-07-04 06:50:00|6230.6|6228.8|6228|6226.2|6231|6229.2|6227.4|6225.6|347
1656917700000|2022-07-04 06:55:00|6227.9|6226.1|6233.5|6231.7|6233.5|6231.7|6227.6|6225.3|425
1656918000000|2022-07-04 07:00:00|6233.4|6231.6|6231|6229.2|6240.5|6237.8|6230.9|6228.6|648
1656918300000|2022-07-04 07:05:00|6231.1|6229.3|6238.3|6235.3|6239|6237|6230.8|6228.6|520
1656918600000|2022-07-04 07:10:00|6238|6236.2|6240.7|6238.9|6243.3|6241.5|6237.7|6235.5|537
1656918900000|2022-07-04 07:15:00|6240.8|6239|6239.2|6237.4|6240.9|6239|6237.3|6235.3|552
1656919200000|2022-07-04 07:20:00|6239.1|6237.3|6238.9|6237.1|6240.9|6238.6|6235.4|6233.3|514
1656919500000|2022-07-04 07:25:00|6238.8|6237|6240.6|6238.8|6241.2|6239.2|6237.2|6235.1|454
1656919800000|2022-07-04 07:30:00|6240.4|6238.6|6237|6235.2|6241.5|6239.2|6236.5|6234.7|534
1656920100000|2022-07-04 07:35:00|6236.9|6235.1|6237.6|6235.8|6238.6|6236.4|6235.9|6234.1|388
1656920400000|2022-07-04 07:40:00|6237.8|6236|6235.3|6232.3|6239.3|6237.5|6234.6|6232.3|424
1656920700000|2022-07-04 07:45:00|6234.7|6232.9|6234.3|6232.5|6235.8|6233.7|6233.2|6231.4|491
1656921000000|2022-07-04 07:50:00|6234.8|6231.8|6237.1|6235.3|6237.5|6235.3|6233.4|6231.3|418
1656921300000|2022-07-04 07:55:00|6237.4|6235.6|6236.9|6235.1|6238.6|6236.5|6234.9|6233.1|483
1656921600000|2022-07-04 08:00:00|6237|6235.2|6235.7|6233.9|6238.2|6236.4|6235.6|6233.8|482
1656921900000|2022-07-04 08:05:00|6235.8|6234|6235.3|6233.5|6237.3|6235.5|6234.7|6232.9|476
1656922200000|2022-07-04 08:10:00|6235.4|6233.6|6233.9|6232.1|6236.5|6234.2|6232.8|6230.6|423
1656922500000|2022-07-04 08:15:00|6234.1|6232.3|6232.5|6229.5|6236.4|6234.5|6231.1|6229.3|460
1656922800000|2022-07-04 08:20:00|6232.4|6229.4|6229.2|6227.4|6232.4|6230.5|6228.4|6226.5|466
1656923100000|2022-07-04 08:25:00|6229.1|6227.3|6230.1|6228.3|6230.6|6228.7|6228.1|6226.3|391
1656923400000|2022-07-04 08:30:00|6230|6228.2|6232.1|6230.3|6233.1|6231.3|6229.9|6227.5|453
1656923700000|2022-07-04 08:35:00|6232|6230.2|6229.4|6227.6|6232|6230.2|6228.8|6226.4|432
1656924000000|2022-07-04 08:40:00|6229.5|6227.7|6228.4|6226.6|6229.9|6227.8|6227.1|6224.9|352
1656924300000|2022-07-04 08:45:00|6228.5|6226.7|6234.2|6231.2|6235.1|6232.7|6228|6225.9|400
1656924600000|2022-07-04 08:50:00|6234.1|6231.1|6233.9|6232.1|6235.2|6233|6231.1|6229|398
1656924900000|2022-07-04 08:55:00|6234|6232.2|6231|6229.2|6234.6|6232.2|6230.4|6228.6|277
1656925200000|2022-07-04 09:00:00|6230.9|6229.1|6231.4|6229.6|6232.2|6230.4|6229|6227.2|401
1656925500000|2022-07-04 09:05:00|6231.3|6229.5|6232.9|6231.1|6233.4|6231.4|6230.9|6229.1|300
1656925800000|2022-07-04 09:10:00|6232.8|6231|6228.9|6227.1|6233|6231.2|6228.5|6226.7|318
1656926100000|2022-07-04 09:15:00|6229|6227.2|6227.2|6225.4|6230.6|6228.3|6227.1|6225.3|348
1656926400000|2022-07-04 09:20:00|6226.7|6224.9|6227.6|6225.8|6228.2|6226|6225.8|6223.4|289
1656926700000|2022-07-04 09:25:00|6227.5|6225.7|6229.7|6227.9|6229.8|6228|6226.3|6224.5|376
1656927000000|2022-07-04 09:30:00|6229.6|6227.8|6251.7|6248.7|6252.4|6249.4|6228.6|6226.8|680
1656927300000|2022-07-04 09:35:00|6251.9|6248.9|6248.6|6245.6|6251.9|6248.9|6247.2|6244.6|518
1656927600000|2022-07-04 09:40:00|6248.8|6245.8|6250.4|6247.4|6251.4|6248.4|6247.4|6244.9|507
1656927900000|2022-07-04 09:45:00|6250.3|6247.3|6248.9|6247.1|6251.3|6248.9|6248.1|6245.6|460
1656928200000|2022-07-04 09:50:00|6249.5|6246.5|6250.6|6247.6|6251|6248.6|6248.6|6246.5|504
1656928500000|2022-07-04 09:55:00|6250.1|6248.3|6246.7|6244.9|6251.6|6249.2|6246.5|6244.1|488
1656928800000|2022-07-04 10:00:00|6247.3|6244.3|6251.5|6248.5|6251.5|6249.1|6246.7|6244.3|472
1656929100000|2022-07-04 10:05:00|6251.4|6248.4|6248.9|6245.9|6251.7|6249.2|6247.9|6245.7|384
1656929400000|2022-07-04 10:10:00|6249|6246|6247.7|6245.9|6249.1|6246.7|6246.9|6244.5|351
1656929700000|2022-07-04 10:15:00|6247.8|6246|6249.1|6247.3|6250.9|6248.5|6247.6|6245.4|334
1656930000000|2022-07-04 10:20:00|6249|6247.2|6248.1|6246.3|6249.9|6247.6|6247|6244.8|356
1656930300000|2022-07-04 10:25:00|6248.2|6246.4|6247.5|6245.7|6248.8|6247|6246.2|6244.4|258
1656930600000|2022-07-04 10:30:00|6247.6|6245.8|6248|6246.2|6250.9|6248.5|6247.6|6245.8|316
1656930900000|2022-07-04 10:35:00|6248.1|6246.3|6247.2|6245.4|6249.9|6247.7|6247.1|6244.7|388
1656931200000|2022-07-04 10:40:00|6247.1|6245.3|6248.6|6246.8|6249.1|6247.3|6246.7|6244.2|304
1656931500000|2022-07-04 10:45:00|6248.5|6246.7|6250.2|6248.4|6251.4|6249.1|6247.6|6245.8|307
1656931800000|2022-07-04 10:50:00|6250.3|6248.5|6250.1|6248.3|6250.3|6248.5|6248.9|6247.1|342
1656932100000|2022-07-04 10:55:00|6250|6248.2|6250|6248.2|6253.2|6251|6249.9|6248.1|384
1656932400000|2022-07-04 11:00:00|6250.1|6248.3|6248.4|6246.6|6251|6248.9|6247.9|6246.1|295
1656932700000|2022-07-04 11:05:00|6248.3|6246.5|6252.6|6250.8|6252.9|6250.9|6248.3|6246.5|348
1656933000000|2022-07-04 11:10:00|6252.7|6250.9|6252|6250.2|6253.1|6251.2|6250.2|6248.1|336
1656933300000|2022-07-04 11:15:00|6252.2|6250.4|6250.1|6248.3|6252.8|6250.4|6249|6247.2|327
1656933600000|2022-07-04 11:20:00|6249.9|6248.1|6248|6246.2|6249.9|6248.1|6247.4|6245.6|278
1656933900000|2022-07-04 11:25:00|6247.6|6245.8|6249.1|6246.1|6249.5|6247.1|6245|6242.9|337
1656934200000|2022-07-04 11:30:00|6248.6|6246.8|6247.9|6246.1|6249.2|6246.8|6246.3|6244.5|321
1656934500000|2022-07-04 11:35:00|6248|6246.2|6247|6245.2|6248.3|6246.5|6246.2|6244.4|262
1656934800000|2022-07-04 11:40:00|6246.8|6245|6245.2|6243.4|6247.6|6245.8|6244.8|6243|298
1656935100000|2022-07-04 11:45:00|6245.1|6243.3|6245.2|6243.4|6246|6244.2|6244.4|6242.6|267
1656935400000|2022-07-04 11:50:00|6245.3|6243.5|6246.8|6245|6248|6246.1|6245.3|6243.5|373
1656935700000|2022-07-04 11:55:00|6247|6245.2|6244|6242.2|6248.6|6246.8|6243.9|6242.1|391
1656936000000|2022-07-04 12:00:00|6244.1|6242.3|6245.5|6243.7|6245.8|6244|6241.1|6239.3|452
1656936300000|2022-07-04 12:05:00|6245.6|6243.8|6244.5|6242.7|6246|6244|6243.1|6241|362
1656936600000|2022-07-04 12:10:00|6244.7|6242.9|6243.6|6241.8|6245.5|6243.1|6241.7|6239.9|314
1656936900000|2022-07-04 12:15:00|6244|6242.2|6240.5|6238.7|6244|6242.2|6240.1|6238.3|354
1656937200000|2022-07-04 12:20:00|6240.4|6238.6|6243.3|6241.5|6243.3|6241.5|6240.4|6238.3|309
1656937500000|2022-07-04 12:25:00|6243.2|6241.4|6243.3|6241.5|6244.1|6242.3|6241.4|6239.6|428
1656937800000|2022-07-04 12:30:00|6243.4|6241.6|6242.7|6240.9|6243.7|6241.9|6241.5|6239.7|345
1656938100000|2022-07-04 12:35:00|6242.8|6241|6241.2|6239.4|6243.8|6242|6240.6|6238.8|392
1656938400000|2022-07-04 12:40:00|6241.1|6239.3|6242.5|6240.7|6243.3|6241.5|6240.6|6238.7|397
1656938700000|2022-07-04 12:45:00|6242.6|6240.8|6242.2|6240.4|6243.2|6241.3|6241.1|6239.1|352
1656939000000|2022-07-04 12:50:00|6242.1|6240.3|6240.3|6238.5|6242.4|6240.6|6239.8|6237.8|339
1656939300000|2022-07-04 12:55:00|6240.2|6238.4|6240.2|6238.4|6242|6240.2|6239.8|6237.9|346
1656939600000|2022-07-04 13:00:00|6240.3|6238.5|6239.6|6237.8|6241.5|6239.1|6239.1|6237.3|399
1656939900000|2022-07-04 13:05:00|6239.7|6237.9|6237.5|6235.7|6240.9|6239.1|6237.1|6235.3|339
1656940200000|2022-07-04 13:10:00|6237.6|6235.8|6238.9|6237.1|6239.3|6237.5|6236.5|6234.7|309
1656940500000|2022-07-04 13:15:00|6239|6237.2|6236.6|6234.8|6239|6237.2|6236.4|6234.6|302
1656940800000|2022-07-04 13:20:00|6236.7|6234.9|6236.3|6234.5|6237.1|6235.3|6234.8|6233|294
1656941100000|2022-07-04 13:25:00|6236.4|6234.6|6233.9|6232.1|6236.7|6234.9|6233.5|6231.7|365
1656941400000|2022-07-04 13:30:00|6234|6232.2|6232.7|6230.9|6234.4|6232.6|6232.1|6230.3|403
1656941700000|2022-07-04 13:35:00|6232.4|6230.6|6232.7|6230.9|6233.4|6231.3|6231|6229.2|371
1656942000000|2022-07-04 13:40:00|6232.5|6230.7|6232.2|6230.4|6233.5|6231.2|6231.5|6229.3|386
1656942300000|2022-07-04 13:45:00|6232.1|6230.3|6229.7|6227.9|6232.5|6230.4|6229.6|6227.8|294
1656942600000|2022-07-04 13:50:00|6229.6|6227.8|6225.6|6223.8|6230.9|6228.5|6225.5|6223.2|433
1656942900000|2022-07-04 13:55:00|6225.7|6223.9|6222.4|6220.6|6225.7|6223.9|6221.5|6219.7|444
1656943200000|2022-07-04 14:00:00|6222.5|6220.7|6220.8|6219|6223.5|6221.3|6220.4|6218.1|509
1656943500000|2022-07-04 14:05:00|6220.7|6218.9|6215.6|6213.8|6222.2|6220.3|6215.5|6213.3|429
1656943800000|2022-07-04 14:10:00|6215.5|6213.7|6212.9|6211.1|6216.7|6214.5|6212.5|6210.7|447
1656944100000|2022-07-04 14:15:00|6213|6211.2|6213.8|6212|6215.2|6213.4|6212.2|6210.2|397
1656944400000|2022-07-04 14:20:00|6213.7|6211.9|6215.6|6213.8|6216.2|6214.4|6211.9|6210.1|478
1656944700000|2022-07-04 14:25:00|6215.5|6213.7|6215.5|6212.5|6217|6215.2|6214.2|6211.9|432
1656945000000|2022-07-04 14:30:00|6215.3|6212.3|6213.6|6211.8|6216.4|6213.9|6213.3|6210.8|451
1656945300000|2022-07-04 14:35:00|6213.7|6211.9|6215.7|6213.9|6216.3|6213.9|6213.6|6211.1|392
1656945600000|2022-07-04 14:40:00|6216.3|6213.3|6219.6|6217.8|6220.2|6218|6215|6212.7|468
1656945900000|2022-07-04 14:45:00|6219.5|6217.7|6215.7|6213.9|6219.9|6217.8|6215.6|6213.2|451
1656946200000|2022-07-04 14:50:00|6215.6|6213.8|6213.8|6212|6218.4|6216.4|6212.9|6211.1|337
1656946500000|2022-07-04 14:55:00|6213.7|6211.9|6210.6|6208.8|6214.1|6212.3|6210.3|6208.5|426
1656946800000|2022-07-04 15:00:00|6210.7|6208.9|6210.9|6209.1|6213.9|6211.5|6210|6207.4|473
1656947100000|2022-07-04 15:05:00|6211|6209.2|6210.6|6208.8|6211.5|6209.4|6209.8|6207.6|326
1656947400000|2022-07-04 15:10:00|6210.7|6208.9|6209.3|6207.5|6211.5|6209.7|6209.1|6207.3|315
1656947700000|2022-07-04 15:15:00|6209.2|6207.4|6208.9|6207.1|6209.5|6207.7|6206.4|6204.6|396
1656948000000|2022-07-04 15:20:00|6209|6207.2|6207.2|6205.4|6209.3|6207.5|6206.7|6204.6|399
1656948300000|2022-07-04 15:25:00|6207.6|6205.8|6211.5|6209.7|6212.3|6210.2|6206.6|6204.5|400
1656948600000|2022-07-04 15:30:00|6212.1|6209.1|6210.8|6209|6213.6|6211.2|6210.4|6208.1|441
1656948900000|2022-07-04 15:35:00|6210.7|6208.9|6210.9|6209.1|6211.5|6209.2|6207.2|6205.2|440
1656949200000|2022-07-04 15:40:00|6210.8|6209|6214.4|6212.6|6214.5|6212.7|6210.8|6208.7|304
1656949500000|2022-07-04 15:45:00|6214.2|6212.4|6215.4|6213.6|6215.8|6214|6213.3|6210.9|327
1656949800000|2022-07-04 15:50:00|6215.3|6213.5|6217.3|6215.5|6217.4|6215.6|6215.3|6213.5|253
1656950100000|2022-07-04 15:55:00|6217.4|6215.6|6217|6215.2|6218.8|6217|6216.4|6214.4|316
1656950400000|2022-07-04 16:00:00|6217.1|6215.3|6216.7|6213.7|6217.1|6215.3|6215.4|6213.5|279
1656950700000|2022-07-04 16:05:00|6216.8|6213.8|6216.9|6215.1|6217.7|6215.6|6216|6213.7|345
1656951000000|2022-07-04 16:10:00|6216.8|6215|6216.9|6215.1|6217.7|6215.7|6216.3|6214.2|346
1656951300000|2022-07-04 16:15:00|6216.8|6215|6213.5|6211.7|6217.4|6215.3|6213.2|6211.4|301
1656951600000|2022-07-04 16:20:00|6213.7|6211.9|6212.8|6211|6214|6212.2|6212.7|6210.9|227
1656951900000|2022-07-04 16:25:00|6212.7|6210.9|6215.1|6213.3|6215.2|6213.4|6212.3|6210.2|273
1656952200000|2022-07-04 16:30:00|6215|6213.2|6217.2|6215.4|6218.5|6216.3|6215|6212.6|323
1656952500000|2022-07-04 16:35:00|6217.3|6215.5|6216.4|6213.4|6218.7|6216.5|6215.7|6213.3|350
1656952800000|2022-07-04 16:40:00|6216.3|6213.3|6217.9|6216.1|6218.7|6216.4|6215.4|6212.9|351
1656953100000|2022-07-04 16:45:00|6218|6216.2|6217.6|6215.8|6219|6217|6217|6214.5|373
1656953400000|2022-07-04 16:50:00|6218.2|6215.2|6217.3|6214.3|6218.2|6215.7|6215.8|6213.5|303
1656953700000|2022-07-04 16:55:00|6217.2|6214.2|6217.2|6214.2|6217.5|6215.2|6216.4|6214.1|304
1656954000000|2022-07-04 17:00:00|6216.6|6214.8|6214.1|6211.1|6216.8|6214.9|6213.7|6210.9|251
1656954300000|2022-07-04 17:05:00|6214|6211|6213.3|6210.3|6214.5|6211.5|6212.7|6210.3|132
1656954600000|2022-07-04 17:10:00|6213.4|6210.4|6211.4|6209.6|6213.4|6211.1|6211.1|6208.8|258
1656954900000|2022-07-04 17:15:00|6211.3|6209.5|6211.2|6209.4|6211.4|6209.6|6210.3|6208|189
1656955200000|2022-07-04 17:20:00|6211.1|6209.3|6213.7|6211.9|6213.9|6212.1|6211|6209.2|262
1656955500000|2022-07-04 17:25:00|6213.8|6212|6214|6211|6214.8|6212.6|6213.3|6210.8|202
1656955800000|2022-07-04 17:30:00|6214.1|6211.1|6212.3|6210.5|6214.2|6211.8|6212.2|6210|200
1656956100000|2022-07-04 17:35:00|6212.4|6210.6|6211.8|6210|6212.8|6210.7|6211.5|6209.4|188
1656956400000|2022-07-04 17:40:00|6211.6|6209.8|6211|6209.2|6212.3|6209.9|6210.9|6209.1|202
1656956700000|2022-07-04 17:45:00|6211.1|6209.3|6210.8|6209|6211.6|6209.3|6210.6|6208.4|103
1656957000000|2022-07-04 17:50:00|6210.7|6208.9|6208.3|6206.5|6210.9|6209.1|6208.3|6206.5|157
1656957300000|2022-07-04 17:55:00|6208.4|6206.6|6208.6|6206.8|6209.2|6207.4|6208.1|6206.3|182
1656957600000|2022-07-04 18:00:00|6208.5|6206.7|6209.2|6206.2|6209.2|6207|6208|6206.1|183
1656957900000|2022-07-04 18:05:00|6208.6|6206.8|6208.1|6206.3|6209.2|6206.9|6208|6205.9|83
1656958200000|2022-07-04 18:10:00|6207.9|6206.1|6208.5|6206.7|6209.2|6206.9|6207.9|6206|83
1656958500000|2022-07-04 18:15:00|6209.2|6206.2|6208.4|6206.6|6209.2|6206.8|6208.3|6205.9|77
1656958800000|2022-07-04 18:20:00|6208.5|6206.7|6208.6|6206.8|6209.1|6206.8|6208.3|6205.9|113
1656959100000|2022-07-04 18:25:00|6208.5|6206.7|6207.8|6206|6209.5|6207.1|6207.7|6205.4|212
1656959400000|2022-07-04 18:30:00|6207.7|6205.9|6207.9|6206.1|6208.8|6206.6|6207.6|6205.4|188
1656959700000|2022-07-04 18:35:00|6208|6206.2|6208.1|6206.3|6208.4|6206.6|6207.9|6206.1|103
1656960000000|2022-07-04 18:40:00|6208|6206.2|6207.8|6206|6208.2|6206.4|6207.7|6205.9|72
1656960300000|2022-07-04 18:45:00|6207.9|6206.1|6208|6206.2|6208.5|6206.4|6207.7|6205.4|94
1656960600000|2022-07-04 18:50:00|6207.9|6206.1|6206.9|6205.1|6208|6206.2|6206.4|6204.3|146
1656960900000|2022-07-04 18:55:00|6206.8|6205|6208.9|6205.2|6209|6206.2|6206.1|6204.2|193
1656961200000|2022-07-04 19:00:00|6208.8|6205.3|6208.8|6207|6209.7|6207.3|6207.7|6204.3|178
1656961500000|2022-07-04 19:05:00|6208.6|6206.8|6207|6205.2|6209.2|6206.9|6206.8|6205|137
1656961800000|2022-07-04 19:10:00|6207.5|6204.5|6205|6203.2|6207.5|6205.1|6204.9|6202.9|257
1656962100000|2022-07-04 19:15:00|6205.7|6202.7|6205.2|6202.2|6205.7|6203.3|6203.9|6201.5|134
1656962400000|2022-07-04 19:20:00|6205.1|6202.1|6205.2|6202.2|6205.6|6202.9|6204.3|6201.9|141
1656962700000|2022-07-04 19:25:00|6205.4|6202.4|6204.5|6201.5|6205.4|6203|6204.2|6201.4|173
1656963000000|2022-07-04 19:30:00|6204.4|6201.4|6205.3|6202.3|6205.6|6203.1|6203.7|6201.1|166
1656963300000|2022-07-04 19:35:00|6205.4|6202.4|6204.1|6201.1|6205.4|6202.9|6203.4|6200.9|207
1656963600000|2022-07-04 19:40:00|6204|6201|6207.3|6204.3|6207.4|6205|6204|6201|292
1656963900000|2022-07-04 19:45:00|6207.4|6204.4|6207.5|6204.5|6208|6205|6206.6|6203.8|178
1656964200000|2022-07-04 19:50:00|6207.6|6204.6|6208.3|6205.3|6208.5|6205.5|6207.2|6204.2|115
1656964500000|2022-07-04 19:55:00|6208.2|6205.2|6208.3|6205.3|6208.7|6205.7|6207.1|6204.7|155
1656964800000|2022-07-04 20:00:00|6208.5|6205.5|6210.2|6207.2|6210.3|6207.3|6208.2|6205.2|119
1656965100000|2022-07-04 20:05:00|6210.3|6207.3|6209.4|6206.4|6210.3|6207.3|6209|6206|94
1656965400000|2022-07-04 20:10:00|6209.3|6206.3|6208.4|6205.4|6209.5|6206.5|6208|6205|119
1656965700000|2022-07-04 20:15:00|6208.3|6205.3|6207.7|6204.7|6208.3|6205.3|6207.1|6204.1|112
1656966000000|2022-07-04 20:20:00|6207.8|6204.8|6210.8|6207.8|6211.4|6208.4|6207.7|6204.7|161
1656966300000|2022-07-04 20:25:00|6210.7|6207.7|6213.9|6210.9|6214.1|6211.1|6210.5|6207.5|147
1656966600000|2022-07-04 20:30:00|6213.4|6210.4|6213.5|6210.5|6213.8|6210.8|6212.5|6209.8|119
1656966900000|2022-07-04 20:35:00|6213.7|6210.7|6213.9|6210.9|6215.1|6212.1|6213.3|6210.3|232
1656967200000|2022-07-04 20:40:00|6213.8|6210.8|6213.6|6210.6|6214.9|6211.9|6213.4|6210.4|177
1656967500000|2022-07-04 20:45:00|6213.4|6210.4|6211.8|6208.8|6213.6|6210.6|6211.7|6208.7|122
1656967800000|2022-07-04 20:50:00|6211.7|6208.7|6210.8|6207.8|6211.9|6208.8|6210.7|6207.3|151
1656968100000|2022-07-04 20:55:00|6211|6207.6|6210|6206|6212|6208.3|6208.3|6204.3|183
1656968400000|2022-07-04 21:00:00|6207.9|6203.9|6210|6206|6215.1|6211.1|6207|6203|85
1656968700000|2022-07-04 21:05:00|6211|6207|6207.7|6203.7|6215.2|6211.2|6205.8|6201.8|151
1656969000000|2022-07-04 21:10:00|6208.3|6204.3|6205.9|6201.9|6211|6207|6205.8|6201.8|184
1656969300000|2022-07-04 21:15:00|6206.3|6202.3|6207.3|6203.3|6210.3|6206.3|6204|6200|181
1656969600000|2022-07-04 21:20:00|6209.5|6205.5|6207.6|6203.6|6210.3|6206.3|6204.9|6200.9|248
1656969900000|2022-07-04 21:25:00|6207.2|6203.2|6205.3|6201.3|6213.3|6209.3|6204.6|6200.6|170
1656970200000|2022-07-04 21:30:00|6208.2|6204.2|6215.2|6211.2|6215.6|6211.6|6205.5|6201.5|260
1656970500000|2022-07-04 21:35:00|6215|6211|6212.7|6208.7|6215.9|6211.9|6212.1|6208.1|167
1656970800000|2022-07-04 21:40:00|6212.8|6208.8|6212.4|6208.4|6213.6|6209.6|6211.9|6207.9|108
1656971100000|2022-07-04 21:45:00|6212.6|6208.6|6211.2|6207.2|6214.6|6210.6|6208.9|6204.9|177
1656971400000|2022-07-04 21:50:00|6212.1|6208.1|6212.4|6208.4|6214.3|6210.3|6211.1|6207.1|135
1656971700000|2022-07-04 21:55:00|6212.2|6208.2|6211.3|6207.3|6212.7|6208.7|6210.5|6206.5|97
1656972000000|2022-07-04 22:00:00|6211.8|6207.8|6216.4|6212.4|6217.1|6213.2|6209.3|6205.3|249
1656972300000|2022-07-04 22:05:00|6216.3|6212.3|6213.6|6210.6|6216.8|6213|6213.1|6210.1|190
1656972600000|2022-07-04 22:10:00|6213.7|6210.7|6213.3|6210.3|6214.9|6211.4|6213.1|6210.1|182
1656972900000|2022-07-04 22:15:00|6213.4|6210.4|6210.1|6207.1|6213.4|6210.4|6209.6|6206.6|178
1656973200000|2022-07-04 22:20:00|6210|6207|6213.1|6210.1|6214.2|6211.2|6210|6207|218
1656973500000|2022-07-04 22:25:00|6213|6210|6212.9|6209.9|6213.5|6210.5|6212.2|6209.2|130
1656973800000|2022-07-04 22:30:00|6212.6|6209.6|6210.8|6207.8|6214.7|6211.7|6210.4|6207.4|238
1656974100000|2022-07-04 22:35:00|6210.7|6207.7|6209.8|6206.8|6211|6208|6209.6|6206.6|179
1656974400000|2022-07-04 22:40:00|6209.7|6206.7|6210|6207|6210.2|6207.6|6206.3|6203.5|225
1656974700000|2022-07-04 22:45:00|6209.9|6206.9|6210.8|6207.8|6211.2|6208.8|6208.5|6205.5|268
1656975000000|2022-07-04 22:50:00|6210.9|6207.9|6206.4|6203.4|6210.9|6208.1|6205.5|6202.5|298
1656975300000|2022-07-04 22:55:00|6206.3|6203.3|6211.4|6208.4|6211.8|6208.8|6205.5|6202.8|287
1656975600000|2022-07-04 23:00:00|6211.3|6208.3|6214|6211|6214.1|6211.1|6210.8|6207.8|285
1656975900000|2022-07-04 23:05:00|6213.9|6210.9|6217.8|6214.8|6219.2|6216.2|6212.5|6209.5|477
1656976200000|2022-07-04 23:10:00|6218.4|6215.4|6220.1|6217.1|6220.3|6217.3|6217.4|6214.9|327
1656976500000|2022-07-04 23:15:00|6220.2|6217.2|6218|6215|6220.2|6217.2|6217.2|6214.2|336
1656976800000|2022-07-04 23:20:00|6217.9|6214.9|6218.2|6215.2|6219.3|6216.3|6216.8|6214.3|324
1656977100000|2022-07-04 23:25:00|6218.3|6215.3|6216.1|6213.1|6218.7|6215.7|6214.6|6211.9|355
1656977400000|2022-07-04 23:30:00|6216.2|6213.2|6215.9|6212.9|6216.8|6214|6214.7|6211.7|306
1656977700000|2022-07-04 23:35:00|6216|6213|6214.9|6211.9|6216|6213|6212|6209|240
1656978000000|2022-07-04 23:40:00|6214.8|6211.8|6216.8|6213.8|6217.6|6214.6|6214.3|6211.8|318
1656978300000|2022-07-04 23:45:00|6216.9|6213.9|6218.5|6215.5|6218.5|6215.5|6215.5|6212.5|268
1656978600000|2022-07-04 23:50:00|6218.4|6215.4|6220.1|6217.1|6220.8|6217.9|6217.3|6214.9|283
1656978900000|2022-07-04 23:55:00|6220|6217|6215.4|6212.4|6220.1|6217.6|6214.3|6211.8|377
1656979200000|2022-07-05 00:00:00|6215|6212|6213.9|6212.1|6215.1|6213.3|6212.7|6210.5|475
1656979500000|2022-07-05 00:05:00|6213.8|6212|6216|6214.2|6218|6216.2|6213.6|6211.8|389
1656979800000|2022-07-05 00:10:00|6215.9|6214.1|6218.3|6216.5|6221.5|6219.2|6214.5|6212.2|449
1656980100000|2022-07-05 00:15:00|6218.2|6216.4|6217.9|6216.1|6218.6|6216.5|6214|6212.2|417
1656980400000|2022-07-05 00:20:00|6217.6|6215.8|6212.1|6210.3|6218.4|6216.6|6212|6210|377
1656980700000|2022-07-05 00:25:00|6212|6210.2|6213.4|6211.6|6213.5|6211.7|6211.2|6209.4|391
1656981000000|2022-07-05 00:30:00|6213.5|6211.7|6215.9|6214.1|6216.4|6214.6|6212.7|6210.7|351
1656981300000|2022-07-05 00:35:00|6216|6214.2|6216.4|6214.6|6217.6|6215.8|6214.8|6213|315
1656981600000|2022-07-05 00:40:00|6216.3|6214.5|6221.5|6219.7|6222|6220.2|6216.3|6214.5|419
1656981900000|2022-07-05 00:45:00|6221.3|6219.5|6224.8|6223|6227.2|6225.2|6220.9|6218.8|456
1656982200000|2022-07-05 00:50:00|6224.7|6222.9|6224.4|6221.4|6226.2|6223.9|6222.2|6219.8|494
1656982500000|2022-07-05 00:55:00|6224.5|6221.5|6222.5|6220.7|6225.2|6222.8|6222.2|6219.9|413
1656982800000|2022-07-05 01:00:00|6222.4|6220.6|6222.4|6220.6|6225.9|6224.1|6222.3|6220.2|398
1656983100000|2022-07-05 01:05:00|6222.5|6220.7|6220.5|6218.7|6225|6222.7|6220|6218.2|432
1656983400000|2022-07-05 01:10:00|6220.4|6218.6|6217.4|6215.6|6221.4|6219.2|6217.2|6214.8|427
1656983700000|2022-07-05 01:15:00|6217.5|6215.7|6215.3|6213.5|6218.5|6216.7|6215.3|6213.5|445
1656984000000|2022-07-05 01:20:00|6215.2|6213.4|6218.1|6216.3|6218.7|6216.9|6214.1|6212.3|460
1656984300000|2022-07-05 01:25:00|6218|6216.2|6220.8|6219|6221.6|6219.8|6216.8|6215|445
1656984600000|2022-07-05 01:30:00|6221.4|6218.4|6225.5|6222.5|6228.3|6225.9|6219.8|6218|573
1656984900000|2022-07-05 01:35:00|6225.4|6222.4|6224.4|6222.6|6226|6223.6|6221.7|6219.4|554
1656985200000|2022-07-05 01:40:00|6224.1|6222.3|6223.9|6222.1|6226.2|6224.1|6222.6|6220.2|482
1656985500000|2022-07-05 01:45:00|6224.5|6221.5|6221.7|6219.9|6227.6|6225.4|6221.5|6219.7|450
1656985800000|2022-07-05 01:50:00|6221.6|6219.8|6223.1|6221.3|6223.9|6222.1|6220.9|6219.1|332
1656986100000|2022-07-05 01:55:00|6223.2|6221.4|6225|6223.2|6227.1|6225|6223.2|6221.4|495
1656986400000|2022-07-05 02:00:00|6225.1|6223.3|6222.5|6220.7|6226.5|6224.7|6222.1|6220.3|470
1656986700000|2022-07-05 02:05:00|6222.4|6220.6|6223.3|6221.5|6225.7|6223.6|6220.7|6218.9|453
1656987000000|2022-07-05 02:10:00|6223.2|6221.4|6222.7|6220.9|6224.5|6222.2|6221.4|6219.2|388
1656987300000|2022-07-05 02:15:00|6222.6|6220.8|6222.4|6220.6|6223.8|6221.5|6219.8|6218|372
1656987600000|2022-07-05 02:20:00|6222.5|6220.7|6224|6222.2|6224.1|6222.3|6221.4|6219.5|388
1656987900000|2022-07-05 02:25:00|6224.1|6222.3|6217.9|6216.1|6224.4|6222.6|6216.6|6214.1|465
1656988200000|2022-07-05 02:30:00|6218.5|6215.5|6216.2|6213.2|6219.3|6217|6215.1|6213.2|420
1656988500000|2022-07-05 02:35:00|6215.7|6213.9|6217|6215.2|6217.8|6216|6215.1|6213.1|435
1656988800000|2022-07-05 02:40:00|6216.8|6215|6218.7|6216.9|6219.7|6217.9|6216.4|6214.2|383
1656989100000|2022-07-05 02:45:00|6218.6|6216.8|6212.1|6210.3|6219.6|6217.8|6212|6210.2|475
1656989400000|2022-07-05 02:50:00|6212.6|6209.6|6212.8|6211|6215.8|6213.5|6211.3|6209.5|464
1656989700000|2022-07-05 02:55:00|6212.7|6210.9|6213.1|6211.3|6213.3|6211.5|6210.7|6208.3|465
1656990000000|2022-07-05 03:00:00|6213.2|6211.4|6212.9|6211.1|6214.6|6212.8|6211.4|6209.6|511
1656990300000|2022-07-05 03:05:00|6213|6211.2|6214.5|6212.7|6214.7|6212.9|6210.3|6208.2|409
1656990600000|2022-07-05 03:10:00|6214.6|6212.8|6216.8|6215|6217|6215.1|6213.6|6211.3|387
1656990900000|2022-07-05 03:15:00|6216.7|6214.9|6216.8|6215|6220.3|6217.8|6216.1|6214.3|436
1656991200000|2022-07-05 03:20:00|6216.7|6214.9|6213.1|6211.3|6217.5|6215.7|6212.4|6210.6|357
1656991500000|2022-07-05 03:25:00|6213|6211.2|6207.4|6205.6|6213.4|6211.6|6207|6204.9|395
1656991800000|2022-07-05 03:30:00|6207.2|6205.4|6210.4|6208.6|6211.9|6210.1|6207|6205.2|400
1656992100000|2022-07-05 03:35:00|6210.3|6208.5|6211.9|6210.1|6215.7|6213.9|6209.4|6207.6|437
1656992400000|2022-07-05 03:40:00|6212|6210.2|6213.5|6211.7|6214.3|6212|6209.7|6207.6|322
1656992700000|2022-07-05 03:45:00|6213.4|6211.6|6214.7|6212.9|6215.1|6212.9|6208.1|6205.7|470
1656993000000|2022-07-05 03:50:00|6214.6|6212.8|6209.4|6207.6|6215.1|6212.8|6209.2|6207.4|333
1656993300000|2022-07-05 03:55:00|6209.5|6207.7|6210.6|6208.8|6211.8|6209.7|6209.4|6207|391
1656993600000|2022-07-05 04:00:00|6210.4|6208.6|6210.1|6208.3|6211.3|6209.2|6206.9|6204|389
1656993900000|2022-07-05 04:05:00|6210.2|6208.4|6211.4|6209.6|6212.5|6209.7|6209.8|6207.2|353
1656994200000|2022-07-05 04:10:00|6211.3|6209.5|6214.2|6212.4|6216.3|6213.9|6210.4|6208|454
1656994500000|2022-07-05 04:15:00|6214.8|6211.8|6213.2|6211.4|6216.4|6214|6213.1|6211.3|435
1656994800000|2022-07-05 04:20:00|6213.1|6211.3|6211.9|6210.1|6213.7|6211.5|6210.9|6208.5|419
1656995100000|2022-07-05 04:25:00|6211.8|6210|6217|6214|6219.4|6215.6|6211.3|6209.1|575
1656995400000|2022-07-05 04:30:00|6217.5|6214.5|6206.8|6203.8|6217.5|6214.5|6198.2|6195.2|757
1656995700000|2022-07-05 04:35:00|6207.3|6204.3|6207.1|6205.3|6211.3|6208.8|6205.1|6202.1|636
1656996000000|2022-07-05 04:40:00|6207|6205.2|6212.6|6209.6|6213.6|6211.2|6205.4|6202.9|582
1656996300000|2022-07-05 04:45:00|6212.5|6209.5|6210.8|6207.8|6214.4|6212.1|6209.1|6206.6|524
1656996600000|2022-07-05 04:50:00|6210.2|6208.4|6211.5|6209.7|6213.2|6211.4|6209.3|6206.6|443
1656996900000|2022-07-05 04:55:00|6211.6|6209.8|6216.1|6214.3|6216.5|6214.7|6211.6|6209.8|364
1656997200000|2022-07-05 05:00:00|6216.2|6214.4|6217.8|6214.8|6218.4|6216.1|6213.8|6212|499
1656997500000|2022-07-05 05:05:00|6217.9|6214.9|6220.8|6219|6222.7|6220.4|6216.7|6214.5|488
1656997800000|2022-07-05 05:10:00|6220.7|6218.9|6222.4|6220.6|6224.9|6223.1|6219.7|6217.4|463
1656998100000|2022-07-05 05:15:00|6222.5|6220.7|6221.1|6219.3|6223.6|6221.4|6220.6|6218.3|473
1656998400000|2022-07-05 05:20:00|6221.6|6218.6|6221.4|6219.6|6222.7|6220.4|6219.1|6217.2|418
1656998700000|2022-07-05 05:25:00|6222.2|6219.2|6222.8|6221|6224.5|6222.1|6221|6218.6|404
1656999000000|2022-07-05 05:30:00|6222.9|6221.1|6224.8|6221.8|6225.1|6223|6221.5|6219|397
1656999300000|2022-07-05 05:35:00|6225|6222|6221.3|6219.5|6225.8|6223.8|6221.3|6218.9|403
1656999600000|2022-07-05 05:40:00|6220.6|6218.8|6224.3|6222.5|6225.7|6223.2|6219.4|6217.2|405
1656999900000|2022-07-05 05:45:00|6224.4|6222.6|6223.4|6221.6|6226.4|6224.6|6222.3|6219.8|457
1657000200000|2022-07-05 05:50:00|6223.3|6220.3|6224.8|6223|6224.8|6223|6221.6|6219.2|396
1657000500000|2022-07-05 05:55:00|6225|6223.2|6223.9|6222.1|6226|6224.1|6223.6|6221.6|426
1657000800000|2022-07-05 06:00:00|6223.5|6221.7|6219.2|6217.4|6224.2|6222.2|6216.9|6214.9|556
1657001100000|2022-07-05 06:05:00|6219.1|6217.3|6215.9|6214.1|6219.2|6217.4|6214.6|6212.4|491
1657001400000|2022-07-05 06:10:00|6215.6|6213.8|6212.7|6210.9|6216.5|6214.7|6211.4|6209|467
1657001700000|2022-07-05 06:15:00|6213|6211.2|6213.5|6211.7|6215.4|6213.6|6210.9|6209.1|445
1657002000000|2022-07-05 06:20:00|6213.2|6211.4|6215.3|6213.5|6216|6213.8|6212.7|6210.9|465
1657002300000|2022-07-05 06:25:00|6215.2|6213.4|6215.9|6212.9|6218.2|6215.8|6215|6212.9|482
1657002600000|2022-07-05 06:30:00|6215.3|6213.5|6213.5|6210.5|6216.1|6213.7|6212|6209.6|508
1657002900000|2022-07-05 06:35:00|6212.9|6211.1|6212.2|6210.4|6214.2|6211.8|6211.5|6209.2|551
1657003200000|2022-07-05 06:40:00|6212.3|6210.5|6213|6211.2|6213.2|6211.4|6209.8|6208|397
1657003500000|2022-07-05 06:45:00|6213.7|6210.7|6213.9|6212.1|6214.4|6212.4|6211.4|6209.6|433
1657003800000|2022-07-05 06:50:00|6213.7|6211.9|6210.8|6209|6214|6212.2|6209.8|6207.8|390
1657004100000|2022-07-05 06:55:00|6210.7|6208.9|6210|6208.2|6212.8|6211|6209.6|6207.8|428
1657004400000|2022-07-05 07:00:00|6209.8|6208|6206.5|6204.7|6211.1|6209.3|6206.2|6204.4|512
1657004700000|2022-07-05 07:05:00|6206.3|6204.5|6191.8|6188.8|6207.1|6205.3|6189.1|6187|696
1657005000000|2022-07-05 07:10:00|6191.7|6188.7|6187.1|6185.3|6192.1|6189.6|6183.8|6182|648
1657005300000|2022-07-05 07:15:00|6187|6185.2|6188|6186.2|6188.3|6186.2|6182.7|6180.3|612
1657005600000|2022-07-05 07:20:00|6187.9|6186.1|6187.8|6186|6193.5|6191|6187.4|6185.3|564
1657005900000|2022-07-05 07:25:00|6187.9|6186.1|6181.8|6178.8|6187.9|6186.1|6181.3|6178.6|604
1657006200000|2022-07-05 07:30:00|6180.7|6178.9|6185.3|6183.5|6186|6183.8|6177.3|6174.9|652
1657006500000|2022-07-05 07:35:00|6185.2|6183.4|6182.3|6179.3|6185.3|6183.5|6176.7|6174.1|595
1657006800000|2022-07-05 07:40:00|6181.9|6180.1|6179.2|6177.4|6183.5|6181.6|6177|6175.2|579
1657007100000|2022-07-05 07:45:00|6179.3|6177.5|6182.4|6180.6|6186.3|6184.5|6179.1|6177.3|544
1657007400000|2022-07-05 07:50:00|6182.5|6180.7|6186.4|6184.6|6186.9|6185.1|6180.1|6178.3|593
1657007700000|2022-07-05 07:55:00|6186.5|6184.7|6184.4|6182.6|6187.1|6185|6183.1|6180.8|549
1657008000000|2022-07-05 08:00:00|6184.3|6182.5|6179.1|6177.3|6184.3|6182.5|6178.6|6176.8|488
1657008300000|2022-07-05 08:05:00|6179.3|6177.5|6170.9|6169.1|6181|6179.2|6170.6|6168.3|574
1657008600000|2022-07-05 08:10:00|6171|6169.2|6171.3|6169.5|6174|6171.4|6168.9|6167.1|592
1657008900000|2022-07-05 08:15:00|6170.6|6168.8|6173.4|6171.6|6174.7|6172.9|6168.6|6166.8|582
1657009200000|2022-07-05 08:20:00|6172.8|6171|6167.9|6166.1|6175.2|6173.4|6166.4|6164.6|550
1657009500000|2022-07-05 08:25:00|6168.2|6166.4|6163.3|6161.5|6169.3|6167.2|6162.7|6160.4|620
1657009800000|2022-07-05 08:30:00|6163|6161.2|6169.5|6167.7|6169.6|6167.8|6160.6|6158.8|588
1657010100000|2022-07-05 08:35:00|6169.4|6167.6|6162.8|6161|6170.9|6169.1|6162.2|6160.2|543
1657010400000|2022-07-05 08:40:00|6162.7|6160.9|6165.6|6163.8|6167.2|6165.4|6161.6|6159.8|509
1657010700000|2022-07-05 08:45:00|6165.7|6163.9|6162.2|6160.4|6167.9|6166.1|6158.8|6156.6|671
1657011000000|2022-07-05 08:50:00|6162|6160.2|6160.2|6158.4|6165|6163.2|6159.2|6157.4|601
1657011300000|2022-07-05 08:55:00|6160.3|6158.5|6159.4|6157.6|6162.5|6160.7|6159|6157.2|604
1657011600000|2022-07-05 09:00:00|6159.5|6157.7|6165.4|6163.6|6166.2|6164.4|6158.9|6157.1|604
1657011900000|2022-07-05 09:05:00|6165.9|6164.1|6162.2|6160.4|6168.2|6166.4|6161.2|6159.4|555
1657012200000|2022-07-05 09:10:00|6162.1|6160.3|6166.3|6164.5|6166.7|6164.9|6160.6|6158.8|503
1657012500000|2022-07-05 09:15:00|6166.4|6164.6|6164|6162.2|6167.9|6166.1|6163.6|6161.8|532
1657012800000|2022-07-05 09:20:00|6164.1|6162.3|6164.4|6162.6|6166.7|6164.9|6163.8|6162|456
1657013100000|2022-07-05 09:25:00|6164.5|6162.7|6165.8|6164|6169.5|6167.2|6163.3|6161.4|427
1657013400000|2022-07-05 09:30:00|6165.7|6163.9|6159.3|6157.5|6166.4|6164.6|6159.2|6157.4|489
1657013700000|2022-07-05 09:35:00|6159.2|6157.4|6159.1|6157.3|6161.1|6159.2|6156.1|6153.9|537
1657014000000|2022-07-05 09:40:00|6159.2|6157.4|6158.6|6156.8|6159.5|6157.5|6155.8|6154|425
1657014300000|2022-07-05 09:45:00|6158.5|6156.7|6153.2|6151.4|6158.5|6156.7|6153.2|6151.4|525
1657014600000|2022-07-05 09:50:00|6153.3|6151.5|6157.8|6156|6157.8|6156|6153.2|6151.4|494
1657014900000|2022-07-05 09:55:00|6157.9|6156.1|6158.2|6156.4|6160.9|6159.1|6156.4|6154.4|517
1657015200000|2022-07-05 10:00:00|6158.1|6156.3|6162.3|6160.5|6162.9|6161.1|6157.5|6155.7|478
1657015500000|2022-07-05 10:05:00|6162.2|6160.4|6158.4|6156.6|6162.2|6160.4|6158.1|6155.9|430
1657015800000|2022-07-05 10:10:00|6158.3|6156.5|6156.2|6154.4|6158.6|6156.8|6155.4|6153.6|423
1657016100000|2022-07-05 10:15:00|6156.4|6154.6|6153|6151.2|6157.4|6155.6|6152.5|6150.7|468
1657016400000|2022-07-05 10:20:00|6153.1|6151.3|6160.2|6158.4|6161.5|6159.6|6152.8|6151|437
1657016700000|2022-07-05 10:25:00|6160.1|6158.3|6160.1|6158.3|6161.8|6160|6159.6|6157.8|409
1657017000000|2022-07-05 10:30:00|6160.2|6158.4|6160.5|6158.7|6160.8|6158.9|6157.5|6155.7|465
1657017300000|2022-07-05 10:35:00|6160.9|6159.1|6160.4|6158.6|6161.1|6159.3|6158.5|6156.7|347
1657017600000|2022-07-05 10:40:00|6160.1|6158.3|6160.1|6158.3|6161.7|6159.5|6159.5|6157.7|395
1657017900000|2022-07-05 10:45:00|6160.2|6158.4|6161|6159.2|6162|6160.2|6157.6|6155.8|388
1657018200000|2022-07-05 10:50:00|6160.9|6159.1|6162|6160.2|6162.2|6160.4|6159.4|6157.6|394
1657018500000|2022-07-05 10:55:00|6162.2|6160.4|6156.7|6154.9|6162.2|6160.4|6155.8|6154|437
1657018800000|2022-07-05 11:00:00|6157|6155.2|6154.3|6152.5|6157.5|6155.7|6154.2|6152.4|429
1657019100000|2022-07-05 11:05:00|6154.2|6152.4|6153.6|6151.8|6155.2|6153.4|6153|6151.2|385
1657019400000|2022-07-05 11:10:00|6153.9|6152.1|6145.7|6143.9|6154.5|6152.7|6145.6|6143.8|419
1657019700000|2022-07-05 11:15:00|6145.8|6144|6142.8|6141|6146.4|6144.4|6140.3|6138.5|529
1657020000000|2022-07-05 11:20:00|6142.9|6141.1|6143.5|6141.7|6143.7|6141.9|6141|6139.2|431
1657020300000|2022-07-05 11:25:00|6143.7|6141.9|6143.8|6142|6144.7|6142.9|6141.2|6139.4|463
1657020600000|2022-07-05 11:30:00|6143.9|6142.1|6144|6142.2|6144.5|6142.7|6141.1|6139.3|433
1657020900000|2022-07-05 11:35:00|6144.2|6142.4|6145|6143.2|6146.4|6144.6|6143|6141.2|331
1657021200000|2022-07-05 11:40:00|6145.2|6143.4|6143.1|6141.3|6146|6144.2|6142.4|6140.6|362
1657021500000|2022-07-05 11:45:00|6143|6141.2|6143.9|6142.1|6145.7|6143.9|6138.4|6136.6|486
1657021800000|2022-07-05 11:50:00|6143.4|6141.6|6141.4|6139.6|6146.2|6144.4|6139.9|6138.1|469
1657022100000|2022-07-05 11:55:00|6141.5|6139.7|6143.2|6141.4|6144.1|6142.3|6140.6|6138.8|464
1657022400000|2022-07-05 12:00:00|6142.9|6141.1|6135|6133.2|6143.4|6141.6|6134.7|6132.9|557
1657022700000|2022-07-05 12:05:00|6134.9|6133.1|6136|6134.2|6136.9|6135.1|6134.4|6132.4|554
1657023000000|2022-07-05 12:10:00|6135.5|6133.7|6136|6134.2|6137.7|6135.9|6134.7|6132.9|483
1657023300000|2022-07-05 12:15:00|6136.1|6134.3|6141.1|6139.3|6141.6|6139.7|6134.1|6132.3|518
1657023600000|2022-07-05 12:20:00|6141.5|6139.7|6144.2|6142.4|6145.6|6143.2|6139.5|6137.7|560
1657023900000|2022-07-05 12:25:00|6144.7|6142.9|6145.2|6143.4|6150.5|6148.2|6144.6|6142.7|639
1657024200000|2022-07-05 12:30:00|6145.1|6143.3|6143.7|6141.9|6146.7|6144.7|6143.2|6141.4|609
1657024500000|2022-07-05 12:35:00|6143.9|6142.1|6146.8|6145|6147.5|6145.2|6140.5|6138.7|598
1657024800000|2022-07-05 12:40:00|6146.6|6144.8|6145.5|6143.7|6147.1|6145|6142.4|6140.4|607
1657025100000|2022-07-05 12:45:00|6145.8|6144|6145.6|6143.8|6146.9|6144.3|6139.6|6137.8|608
1657025400000|2022-07-05 12:50:00|6145.3|6143.5|6143.1|6141.3|6146.7|6144.5|6141.7|6139.7|623
1657025700000|2022-07-05 12:55:00|6143.9|6140.9|6146.4|6144.6|6147.3|6145.2|6142.8|6140.8|617
1657026000000|2022-07-05 13:00:00|6146|6144.2|6145.5|6143.7|6146.5|6144.4|6139.2|6137.4|659
1657026300000|2022-07-05 13:05:00|6145.4|6143.6|6140.5|6138.7|6146.4|6144.1|6140.3|6137.9|622
1657026600000|2022-07-05 13:10:00|6140.6|6138.8|6140.6|6138.8|6142.2|6140.1|6138.1|6136.1|650
1657026900000|2022-07-05 13:15:00|6141.4|6138.4|6138.8|6137|6142.3|6140.1|6138.1|6136.3|635
1657027200000|2022-07-05 13:20:00|6138.6|6136.8|6136|6134.2|6141.2|6139.4|6135|6133|605
1657027500000|2022-07-05 13:25:00|6136.1|6134.3|6138|6135|6140.5|6138.3|6135.9|6134|473
1657027800000|2022-07-05 13:30:00|6137.6|6135.8|6132.9|6131.1|6139.3|6137.5|6132.9|6131.1|568
1657028100000|2022-07-05 13:35:00|6133|6131.2|6133.5|6131.7|6134.5|6132.7|6130.9|6129.1|544
1657028400000|2022-07-05 13:40:00|6133.6|6131.8|6143.3|6141.5|6144|6142.2|6132.7|6130.9|635
1657028700000|2022-07-05 13:45:00|6143|6141.2|6140.3|6138.5|6147.7|6145.8|6140.2|6137.9|724
1657029000000|2022-07-05 13:50:00|6140.4|6138.6|6137|6135.2|6142.9|6140.5|6133.9|6132.1|743
1657029300000|2022-07-05 13:55:00|6136.8|6135|6131.4|6128.4|6137.7|6135.5|6128.9|6126.4|591
1657029600000|2022-07-05 14:00:00|6131.3|6128.3|6129.5|6127.7|6132.4|6130.4|6126.5|6124.7|710
1657029900000|2022-07-05 14:05:00|6129.2|6127.4|6126.3|6124.5|6130|6127.9|6125.3|6123.5|622
1657030200000|2022-07-05 14:10:00|6126.2|6124.4|6139.1|6136.1|6139.1|6136.7|6125.8|6124|709
1657030500000|2022-07-05 14:15:00|6138.2|6136.4|6134.2|6132.4|6140.2|6138.4|6132.4|6130.6|658
1657030800000|2022-07-05 14:20:00|6133.9|6132.1|6132.5|6130.7|6136.5|6134.7|6129.1|6127.3|631
1657031100000|2022-07-05 14:25:00|6133.4|6130.4|6143.5|6140.5|6146.3|6143.6|6131.3|6129.5|685
1657031400000|2022-07-05 14:30:00|6142.9|6141.1|6138.2|6136.4|6146.4|6144.6|6136.6|6134.8|642
1657031700000|2022-07-05 14:35:00|6138.1|6136.3|6140.9|6139.1|6146.6|6144.8|6136|6134.2|686
1657032000000|2022-07-05 14:40:00|6141|6139.2|6133.1|6131.3|6141.4|6139.6|6132.8|6131|635
1657032300000|2022-07-05 14:45:00|6133.2|6131.4|6133.8|6132|6134.3|6132.5|6130|6128.2|611
1657032600000|2022-07-05 14:50:00|6134|6132.2|6135.4|6133.6|6139.1|6137.3|6130.8|6129|672
1657032900000|2022-07-05 14:55:00|6135.5|6133.7|6138.9|6137.1|6141.8|6140|6135.3|6133.5|617
1657033200000|2022-07-05 15:00:00|6138.4|6136.6|6133.2|6131.4|6139.6|6137.8|6132.3|6130.5|635
1657033500000|2022-07-05 15:05:00|6133.3|6131.5|6141.8|6140|6142|6140.2|6131.9|6130.1|654
1657033800000|2022-07-05 15:10:00|6141.9|6140.1|6139.3|6137.5|6143|6140.9|6134.6|6132.3|539
1657034100000|2022-07-05 15:15:00|6139.2|6137.4|6139.9|6138.1|6142.2|6140.4|6138.9|6137.1|533
1657034400000|2022-07-05 15:20:00|6140.2|6138.4|6137|6135.2|6142.1|6140.1|6135.4|6133.6|533
1657034700000|2022-07-05 15:25:00|6136.9|6135.1|6135.5|6133.7|6137.9|6136.1|6133.6|6131.8|504
1657035000000|2022-07-05 15:30:00|6135.6|6133.8|6135.1|6133.3|6138.2|6136.4|6132.4|6130.6|580
1657035300000|2022-07-05 15:35:00|6135|6133.2|6141.5|6139.7|6141.5|6139.7|6134.3|6132.4|584
1657035600000|2022-07-05 15:40:00|6141.4|6139.6|6146.7|6144.9|6148.9|6147.1|6141.4|6139.2|565
1657035900000|2022-07-05 15:45:00|6146.6|6144.8|6150.2|6148.4|6150.4|6148.6|6145.8|6143.7|552
1657036200000|2022-07-05 15:50:00|6149.9|6148.1|6144.7|6142.9|6150.5|6148.7|6144.7|6142.9|553
1657036500000|2022-07-05 15:55:00|6144.8|6143|6142.4|6140.6|6145.3|6143.4|6142.3|6140.5|506
1657036800000|2022-07-05 16:00:00|6142.5|6140.7|6137.5|6135.7|6143.2|6141|6136.9|6134.8|553
1657037100000|2022-07-05 16:05:00|6137.6|6135.8|6138.6|6136.8|6139.2|6137.4|6136.4|6134.6|489
1657037400000|2022-07-05 16:10:00|6138.5|6136.7|6134.2|6132.4|6139.7|6137.9|6132.9|6131.1|516
1657037700000|2022-07-05 16:15:00|6134.1|6132.3|6133.2|6131.4|6135|6133.2|6132.5|6130.7|454
1657038000000|2022-07-05 16:20:00|6133.5|6131.7|6143.3|6141.5|6143.4|6141.6|6133|6131.2|509
1657038300000|2022-07-05 16:25:00|6143.2|6141.4|6141.4|6139.6|6144.5|6142.7|6141.2|6139.4|491
1657038600000|2022-07-05 16:30:00|6141.5|6139.7|6144|6142.2|6146.3|6144.5|6141.5|6139.7|488
1657038900000|2022-07-05 16:35:00|6144.3|6142.5|6143.6|6141.8|6145.7|6143.5|6143.4|6140.9|423
1657039200000|2022-07-05 16:40:00|6143.4|6141.6|6142|6140.2|6144.3|6142|6141.3|6138.7|393
1657039500000|2022-07-05 16:45:00|6142.1|6140.3|6136.2|6134.4|6142.4|6140.6|6135.5|6133.7|444
1657039800000|2022-07-05 16:50:00|6136|6134.2|6138.1|6136.3|6138.5|6136.7|6134.9|6133.1|416
1657040100000|2022-07-05 16:55:00|6138.3|6136.5|6138.5|6136.7|6139.6|6137.8|6136.9|6135.1|446
1657040400000|2022-07-05 17:00:00|6138.6|6136.8|6140.6|6138.8|6140.6|6138.8|6137.7|6135.9|395
1657040700000|2022-07-05 17:05:00|6140.7|6138.9|6140.5|6138.7|6140.9|6139.1|6137|6135.2|474
1657041000000|2022-07-05 17:10:00|6140.2|6138.4|6141.9|6140.1|6142.3|6140.5|6139.5|6137.7|509
1657041300000|2022-07-05 17:15:00|6142|6140.2|6144.2|6142.4|6144.8|6143|6141.8|6140|488
1657041600000|2022-07-05 17:20:00|6144.3|6142.5|6145|6143.2|6147.3|6145.5|6143.4|6141.6|477
1657041900000|2022-07-05 17:25:00|6145.1|6143.3|6141.1|6139.3|6146.6|6144.8|6141.1|6139.3|460
1657042200000|2022-07-05 17:30:00|6141.2|6139.4|6140.8|6139|6141.8|6140|6139.2|6137.4|411
1657042500000|2022-07-05 17:35:00|6140.9|6139.1|6140.5|6138.7|6141.4|6139.6|6139.8|6138|372
1657042800000|2022-07-05 17:40:00|6140.6|6138.8|6142.4|6140.6|6143.3|6141.5|6140.6|6138.8|407
1657043100000|2022-07-05 17:45:00|6142.3|6140.5|6144.7|6142.9|6144.8|6143|6140.5|6138.7|365
1657043400000|2022-07-05 17:50:00|6144.6|6142.8|6145.7|6143.9|6146.9|6145.1|6143.8|6142|353
1657043700000|2022-07-05 17:55:00|6145.6|6143.8|6147.7|6145.9|6147.8|6146|6144.1|6142.3|387
1657044000000|2022-07-05 18:00:00|6147.8|6146|6149.2|6147.4|6149.4|6147.6|6145.9|6144.1|467
1657044300000|2022-07-05 18:05:00|6149.1|6147.3|6150|6148.2|6150.5|6148.7|6145.7|6143.9|427
1657044600000|2022-07-05 18:10:00|6150.1|6148.3|6152.4|6150.6|6152.7|6150.9|6149.5|6147.7|474
1657044900000|2022-07-05 18:15:00|6152.5|6150.7|6155.5|6153.7|6155.9|6153.8|6151.1|6149.3|364
1657045200000|2022-07-05 18:20:00|6155.7|6153.9|6158|6156.2|6159.4|6156.9|6154.2|6151.9|481
1657045500000|2022-07-05 18:25:00|6158.7|6155.7|6162.2|6159.2|6162.7|6160.2|6157.7|6155.5|501
1657045800000|2022-07-05 18:30:00|6162.3|6159.3|6165.2|6163.4|6165.8|6163.6|6161.5|6159.3|415
1657046100000|2022-07-05 18:35:00|6165.1|6163.3|6165.8|6164|6166.2|6164.4|6164.4|6162.4|421
1657046400000|2022-07-05 18:40:00|6165.9|6164.1|6165.1|6163.3|6167.3|6165|6164.5|6162.6|375
1657046700000|2022-07-05 18:45:00|6164.9|6163.1|6162.3|6160.5|6166.4|6164.6|6161.6|6159.8|388
1657047000000|2022-07-05 18:50:00|6162.4|6160.6|6163|6161.2|6163.7|6161.2|6158.9|6157.1|536
1657047300000|2022-07-05 18:55:00|6162.9|6161.1|6166.2|6163.2|6168.4|6166.2|6161.7|6159.4|665
1657047600000|2022-07-05 19:00:00|6166.7|6163.7|6162.9|6161.1|6168.2|6164.8|6161.4|6159.6|428
1657047900000|2022-07-05 19:05:00|6163.2|6161.4|6169|6167.2|6169.5|6167.7|6162.9|6161.1|404
1657048200000|2022-07-05 19:10:00|6169.3|6167.5|6168.4|6166.6|6170.4|6168.1|6165.4|6163.4|489
1657048500000|2022-07-05 19:15:00|6168.3|6166.5|6164.8|6163|6169.6|6167.3|6164.5|6162.5|510
1657048800000|2022-07-05 19:20:00|6164.9|6163.1|6168|6166.2|6169.1|6167|6164.7|6162.5|413
1657049100000|2022-07-05 19:25:00|6167.9|6166.1|6168.1|6166.3|6168.9|6166.9|6165.3|6163.5|426
1657049400000|2022-07-05 19:30:00|6167.9|6166.1|6170|6168.2|6170.6|6168.8|6166.9|6164.9|425
1657049700000|2022-07-05 19:35:00|6170.1|6168.3|6168.5|6166.7|6170.4|6168.3|6167|6164.7|380
1657050000000|2022-07-05 19:40:00|6168.6|6166.8|6169.5|6167.7|6170.4|6168.3|6167.5|6165.5|363
1657050300000|2022-07-05 19:45:00|6169.4|6167.6|6170.6|6167.6|6170.7|6167.9|6168.7|6165.9|433
1657050600000|2022-07-05 19:50:00|6170.1|6167.1|6169|6166|6170.1|6167.6|6168|6165.6|569
1657050900000|2022-07-05 19:55:00|6168.6|6165.6|6171.9|6168.9|6172.2|6169.8|6168.5|6165.6|391
1657051200000|2022-07-05 20:00:00|6171.8|6168.8|6172.3|6169.3|6172.7|6170.3|6170.6|6168.3|384
1657051500000|2022-07-05 20:05:00|6172.4|6169.4|6169.6|6167.8|6172.4|6169.8|6169|6166.7|217
1657051800000|2022-07-05 20:10:00|6169.5|6167.7|6168.5|6166.7|6171.1|6168.7|6168.1|6166.3|266
1657052100000|2022-07-05 20:15:00|6168.6|6166.8|6168|6166.2|6169.5|6167.4|6167.8|6165.5|316
1657052400000|2022-07-05 20:20:00|6168.5|6166.7|6170|6167|6171.4|6169|6168.5|6166.6|195
1657052700000|2022-07-05 20:25:00|6169.4|6167.6|6169.9|6168.1|6170.8|6168.4|6168.6|6166.4|262
1657053000000|2022-07-05 20:30:00|6169.8|6168|6173|6171.2|6176.5|6174.4|6169.8|6168|287
1657053300000|2022-07-05 20:35:00|6173.1|6171.3|6172|6170.2|6173.7|6171.4|6171.5|6169.2|153
1657053600000|2022-07-05 20:40:00|6171.9|6170.1|6169.7|6167.9|6172.5|6170.2|6169.4|6167.4|225
1657053900000|2022-07-05 20:45:00|6170.4|6167.4|6169.8|6166.8|6170.9|6168.3|6169.7|6166.7|219
1657054200000|2022-07-05 20:50:00|6169.7|6166.7|6170.6|6167.6|6170.8|6167.8|6169.1|6166.1|146
1657054500000|2022-07-05 20:55:00|6170.7|6167.7|6175.2|6171.2|6176.8|6172.8|6170.1|6166.9|322
1657054800000|2022-07-05 21:00:00|6174.8|6170.8|6173.3|6169.3|6176.7|6172.7|6171.8|6167.8|101
1657055100000|2022-07-05 21:05:00|6173.6|6169.6|6165.7|6161.7|6173.6|6169.6|6163.3|6159.3|34
1657055400000|2022-07-05 21:10:00|6166.9|6162.9|6167.6|6163.6|6173|6169|6166.4|6162.4|218
1657055700000|2022-07-05 21:15:00|6166.9|6162.9|6172|6168|6174.2|6170.2|6166.9|6162.9|257
1657056000000|2022-07-05 21:20:00|6172.2|6168.2|6172.9|6168.9|6173.9|6169.9|6171.7|6167.7|141
1657056300000|2022-07-05 21:25:00|6173.4|6169.4|6172.8|6168.8|6174.5|6170.5|6171.4|6167.4|108
1657056600000|2022-07-05 21:30:00|6172.3|6168.3|6171.4|6167.4|6180.7|6176.7|6164.9|6160.9|342
1657056900000|2022-07-05 21:35:00|6171.5|6167.5|6171.5|6167.5|6172.1|6168.1|6171|6167|108
1657057200000|2022-07-05 21:40:00|6171.4|6167.4|6172.5|6168.5|6173|6169|6170.2|6166.2|131
1657057500000|2022-07-05 21:45:00|6172.8|6168.8|6172.1|6168.1|6173.1|6169.1|6171.4|6167.4|147
1657057800000|2022-07-05 21:50:00|6172|6168|6171.6|6167.6|6172.4|6168.4|6171.3|6167.3|118
1657058100000|2022-07-05 21:55:00|6171.8|6167.8|6171.2|6167.2|6171.8|6167.8|6170.9|6166.9|120
1657058400000|2022-07-05 22:00:00|6171.3|6167.3|6174|6171|6174.5|6171.1|6171.1|6167.1|286
1657058700000|2022-07-05 22:05:00|6174.2|6171.1|6174.1|6171.1|6175|6171.8|6174|6170.3|196
1657059000000|2022-07-05 22:10:00|6174.6|6170.6|6174.9|6171.7|6175.3|6172.3|6173.9|6170.4|165
1657059300000|2022-07-05 22:15:00|6174.8|6171.6|6174.7|6171.7|6175.2|6172.2|6174.2|6170.8|197
1657059600000|2022-07-05 22:20:00|6174.8|6171.8|6170.5|6167.5|6174.8|6171.8|6170.4|6167.4|119
1657059900000|2022-07-05 22:25:00|6170.6|6167.6|6171.5|6168.5|6172.6|6169.4|6170.3|6167.3|140
1657060200000|2022-07-05 22:30:00|6171.4|6168.4|6170|6167|6173.7|6170.7|6169.9|6166.9|210
1657060500000|2022-07-05 22:35:00|6170.1|6167.1|6171.3|6168.3|6171.6|6168.6|6169.5|6166.5|128
1657060800000|2022-07-05 22:40:00|6171.4|6168.4|6172.2|6169.2|6172.4|6169.4|6170.2|6167.2|176
1657061100000|2022-07-05 22:45:00|6172.1|6169.1|6171.7|6168.7|6172.2|6169.2|6171|6168|168
1657061400000|2022-07-05 22:50:00|6171.8|6168.8|6171.5|6168.5|6172.6|6169.6|6170.9|6167.9|226
1657061700000|2022-07-05 22:55:00|6171.6|6168.6|6171.7|6168.7|6172.4|6169.4|6170.7|6168|226
1657062000000|2022-07-05 23:00:00|6171.6|6168.6|6171.9|6168.9|6172.7|6170.3|6170.9|6168|255
1657062300000|2022-07-05 23:05:00|6171.8|6168.8|6170|6167|6172.4|6169.9|6168.8|6166.8|209
1657062600000|2022-07-05 23:10:00|6170.1|6167.1|6168|6166.2|6170.1|6167.5|6167.7|6165.3|297
1657062900000|2022-07-05 23:15:00|6168.1|6166.3|6168.5|6166.7|6169.6|6167|6166.8|6164.8|280
1657063200000|2022-07-05 23:20:00|6168.4|6166.6|6169|6167.2|6170.1|6167.8|6167.8|6165.6|324
1657063500000|2022-07-05 23:25:00|6168.9|6167.1|6166.6|6164.8|6168.9|6167.1|6166.5|6164.2|230
1657063800000|2022-07-05 23:30:00|6166.7|6164.9|6166.9|6165.1|6167.9|6165.6|6164.8|6162.8|255
1657064100000|2022-07-05 23:35:00|6166.8|6165|6166.1|6164.3|6168.1|6166.2|6166.1|6164.3|191
1657064400000|2022-07-05 23:40:00|6166.2|6164.4|6167.7|6165.9|6168.4|6166|6165.7|6163.9|220
1657064700000|2022-07-05 23:45:00|6167.6|6165.8|6168.6|6166.8|6169.4|6167.2|6167.3|6164.9|233
1657065000000|2022-07-05 23:50:00|6168.7|6166.9|6166.3|6163.3|6169.3|6167.1|6165.1|6162.8|248
1657065300000|2022-07-05 23:55:00|6165.6|6163.8|6166.6|6164.8|6168|6165.7|6163.5|6161.2|387
1657065600000|2022-07-06 00:00:00|6167.2|6164.2|6165|6163.2|6168.7|6166.8|6163.1|6161.3|528
1657065900000|2022-07-06 00:05:00|6165.2|6163.4|6168.2|6166.4|6169.1|6167.3|6165.1|6163.3|476
1657066200000|2022-07-06 00:10:00|6168.1|6166.3|6168.2|6166.4|6169.9|6168.1|6165.8|6164|512
1657066500000|2022-07-06 00:15:00|6168.3|6166.5|6170.8|6169|6170.9|6169.1|6167|6165.2|407
1657066800000|2022-07-06 00:20:00|6170.9|6169.1|6166.3|6164.5|6170.9|6169.1|6164.9|6163.1|425
1657067100000|2022-07-06 00:25:00|6166.4|6164.6|6167.2|6165.4|6168.8|6167|6165.6|6163.8|398
1657067400000|2022-07-06 00:30:00|6167.5|6165.7|6168.9|6167.1|6169.6|6167.8|6167.5|6165.7|330
1657067700000|2022-07-06 00:35:00|6168.8|6167|6167.8|6166|6169.4|6167.6|6167|6165.2|395
1657068000000|2022-07-06 00:40:00|6167.9|6166.1|6173.9|6172.1|6173.9|6172.1|6167.1|6165.3|449
1657068300000|2022-07-06 00:45:00|6174|6172.2|6174.9|6173.1|6176.4|6174.6|6172.8|6170.9|570
1657068600000|2022-07-06 00:50:00|6175.1|6173.3|6174.1|6172.3|6176.1|6174.3|6173.7|6171.9|487
1657068900000|2022-07-06 00:55:00|6174|6172.2|6174.7|6172.9|6175|6173.2|6172.8|6170.6|449
1657069200000|2022-07-06 01:00:00|6174.8|6173|6176.4|6174.6|6176.5|6174.7|6173.7|6171.9|504
1657069500000|2022-07-06 01:05:00|6176.7|6174.9|6180.8|6179|6181|6179.2|6176.2|6174.4|489
1657069800000|2022-07-06 01:10:00|6180.7|6178.9|6178.4|6176.6|6181.1|6179.3|6177.5|6175.7|405
1657070100000|2022-07-06 01:15:00|6178.5|6176.7|6174.3|6172.5|6178.5|6176.7|6172.8|6171|415
1657070400000|2022-07-06 01:20:00|6174.2|6172.4|6175|6173.2|6177|6175.2|6173.5|6171.7|477
1657070700000|2022-07-06 01:25:00|6175.1|6173.3|6170.9|6169.1|6175.5|6173.7|6169.5|6167.7|485
1657071000000|2022-07-06 01:30:00|6171|6169.2|6177.1|6175.3|6177.5|6175.7|6171|6169.2|544
1657071300000|2022-07-06 01:35:00|6177.3|6175.5|6175.9|6174.1|6179.7|6177.9|6174.9|6173.1|564
1657071600000|2022-07-06 01:40:00|6175.8|6174|6172.5|6170.7|6175.8|6174|6171.2|6169.4|518
1657071900000|2022-07-06 01:45:00|6172.6|6170.8|6178.3|6176.5|6179.1|6177.3|6171.4|6169.6|483
1657072200000|2022-07-06 01:50:00|6178.4|6176.6|6174.8|6173|6178.4|6176.6|6174.4|6172.6|525
1657072500000|2022-07-06 01:55:00|6174.9|6173.1|6174.5|6172.7|6176.5|6174.7|6173.3|6171.1|467
1657072800000|2022-07-06 02:00:00|6174.8|6173|6178.6|6176.8|6181.4|6179.6|6174.6|6172.8|570
1657073100000|2022-07-06 02:05:00|6178.5|6176.7|6177.9|6176.1|6180.5|6178.7|6176.8|6175|516
1657073400000|2022-07-06 02:10:00|6178|6176.2|6180.6|6178.8|6181.2|6179.4|6176.3|6174.5|459
1657073700000|2022-07-06 02:15:00|6180.5|6178.7|6179|6177.2|6181.2|6179.4|6177.7|6175.9|386
1657074000000|2022-07-06 02:20:00|6178.7|6176.9|6177.9|6176.1|6179.4|6177.6|6176.8|6175|392
1657074300000|2022-07-06 02:25:00|6178|6176.2|6177|6175.2|6178.3|6176.5|6176.2|6174.4|390
1657074600000|2022-07-06 02:30:00|6176.9|6175.1|6175.9|6174.1|6179.9|6178.1|6175.4|6173.6|406
1657074900000|2022-07-06 02:35:00|6176.1|6174.3|6174.7|6172.9|6177.3|6175.5|6174.4|6172.6|425
1657075200000|2022-07-06 02:40:00|6174.6|6172.8|6175.5|6173.7|6176.1|6174.3|6172.7|6170.9|435
1657075500000|2022-07-06 02:45:00|6175.4|6173.6|6173.1|6171.3|6177.6|6175.8|6172.8|6171|442
1657075800000|2022-07-06 02:50:00|6173|6171.2|6170|6168.2|6173.9|6172.1|6170|6168.2|366
1657076100000|2022-07-06 02:55:00|6170.1|6168.3|6173.3|6171.5|6174.9|6173.1|6169.4|6167.6|388
1657076400000|2022-07-06 03:00:00|6173.6|6171.8|6174|6172.2|6175|6173.2|6172.2|6170.4|380
1657076700000|2022-07-06 03:05:00|6173.9|6172.1|6172.1|6170.3|6175|6173.2|6171.5|6169.7|301
1657077000000|2022-07-06 03:10:00|6172|6170.2|6169.3|6167.5|6172.2|6170.4|6167.1|6165.3|354
1657077300000|2022-07-06 03:15:00|6169|6167.2|6171.7|6169.9|6172.9|6170.7|6167.9|6166.1|396
1657077600000|2022-07-06 03:20:00|6171.6|6169.8|6166.9|6165.1|6171.8|6170|6165.4|6163.6|416
1657077900000|2022-07-06 03:25:00|6167|6165.2|6168|6166.2|6168.1|6166.3|6164.8|6163|371
1657078200000|2022-07-06 03:30:00|6168.1|6166.3|6169.5|6167.7|6171.1|6169.1|6167.9|6165.9|445
1657078500000|2022-07-06 03:35:00|6169.4|6167.6|6171|6169.2|6172.7|6170.4|6168.7|6166.3|365
1657078800000|2022-07-06 03:40:00|6170.9|6169.1|6174.5|6172.7|6175.8|6173.8|6170.4|6168.6|462
1657079100000|2022-07-06 03:45:00|6174.7|6172.9|6171.6|6169.8|6175.8|6174|6171.1|6169|464
1657079400000|2022-07-06 03:50:00|6171.2|6169.4|6169.4|6167.6|6173.2|6170.9|6169.1|6166.9|357
1657079700000|2022-07-06 03:55:00|6169.9|6166.9|6167.5|6165.7|6170.9|6168.5|6167|6165.2|395
1657080000000|2022-07-06 04:00:00|6167.6|6165.8|6167.7|6165.9|6169.9|6168.1|6166.4|6164.6|356
1657080300000|2022-07-06 04:05:00|6167.8|6166|6169|6167.2|6169.3|6167.5|6166.6|6164.8|358
1657080600000|2022-07-06 04:10:00|6168.9|6167.1|6164.6|6162.8|6169.6|6167.8|6163.9|6162.1|348
1657080900000|2022-07-06 04:15:00|6165.2|6163.4|6163.3|6161.5|6165.2|6163.4|6160.8|6159|335
1657081200000|2022-07-06 04:20:00|6163.4|6161.6|6161.6|6159.8|6164.1|6162.3|6161.5|6159.7|351
1657081500000|2022-07-06 04:25:00|6161.9|6160.1|6163|6161.2|6163.1|6161.3|6160.7|6158.9|313
1657081800000|2022-07-06 04:30:00|6162.9|6161.1|6159.7|6157.9|6163|6161.2|6159.4|6157.6|410
1657082100000|2022-07-06 04:35:00|6159.6|6157.8|6163.6|6161.8|6164.1|6162.3|6159.3|6157.5|327
1657082400000|2022-07-06 04:40:00|6163.7|6161.9|6161.5|6159.7|6164.9|6163.1|6161.1|6159.3|360
1657082700000|2022-07-06 04:45:00|6161.4|6159.6|6160.3|6158.5|6162.4|6160.6|6160|6158.2|324
1657083000000|2022-07-06 04:50:00|6160.4|6158.6|6156.5|6154.7|6160.5|6158.7|6155.3|6153.5|363
1657083300000|2022-07-06 04:55:00|6156.4|6154.6|6159|6157.2|6160.5|6158.7|6156.4|6154.6|354
1657083600000|2022-07-06 05:00:00|6158.9|6157.1|6158|6156.2|6159.3|6157.5|6156.9|6155.1|377
1657083900000|2022-07-06 05:05:00|6157.9|6156.1|6159|6157.2|6160.3|6158.5|6157.3|6155.5|292
1657084200000|2022-07-06 05:10:00|6159.1|6157.3|6160.5|6158.7|6160.8|6159|6158.9|6157.1|332
1657084500000|2022-07-06 05:15:00|6160.6|6158.8|6160.1|6158.3|6161.3|6159.5|6157.9|6156.1|381
1657084800000|2022-07-06 05:20:00|6160.2|6158.4|6158.1|6156.3|6161.6|6159.8|6157.6|6155.8|426
1657085100000|2022-07-06 05:25:00|6157.9|6156.1|6156.5|6154.7|6158.6|6156.8|6155.9|6154.1|433
1657085400000|2022-07-06 05:30:00|6156.6|6154.8|6156.4|6154.6|6157.4|6155.6|6155.1|6153.3|422
1657085700000|2022-07-06 05:35:00|6156.3|6154.5|6153|6151.2|6157.1|6155.3|6152|6150.2|487
1657086000000|2022-07-06 05:40:00|6152.9|6151.1|6154.4|6152.6|6155.6|6153.8|6152.9|6151.1|382
1657086300000|2022-07-06 05:45:00|6154.5|6152.7|6153.4|6151.6|6155.9|6154.1|6153.2|6151.4|305
1657086600000|2022-07-06 05:50:00|6153.5|6151.7|6153.5|6151.7|6154.7|6152.9|6152.1|6150.3|369
1657086900000|2022-07-06 05:55:00|6153.6|6151.8|6153.8|6152|6154.9|6153.1|6151.9|6150.1|401
1657087200000|2022-07-06 06:00:00|6153.6|6151.8|6150.5|6148.7|6155.8|6154|6150.3|6148.5|490
1657087500000|2022-07-06 06:05:00|6150.6|6148.8|6150.3|6148.5|6152.3|6150.5|6148.3|6146.5|551
1657087800000|2022-07-06 06:10:00|6150.4|6148.6|6163.4|6161.6|6163.6|6161.7|6149.9|6148.1|610
1657088100000|2022-07-06 06:15:00|6163.5|6161.7|6163.6|6161.8|6166.1|6163.5|6161|6159.2|620
1657088400000|2022-07-06 06:20:00|6163.7|6161.9|6162.8|6161|6164.8|6162.6|6161.5|6159.4|539
1657088700000|2022-07-06 06:25:00|6162.7|6160.9|6161.6|6159.8|6162.8|6161|6159.8|6158|496
1657089000000|2022-07-06 06:30:00|6161.8|6160|6161.1|6159.3|6162.5|6160.7|6157.2|6155.1|506
1657089300000|2022-07-06 06:35:00|6160.9|6159.1|6160.5|6158.7|6162.2|6160.4|6159.6|6157.8|445
1657089600000|2022-07-06 06:40:00|6160.4|6158.6|6167.6|6165.8|6168.6|6166.8|6159.5|6157.7|564
1657089900000|2022-07-06 06:45:00|6167.8|6166|6168.1|6166.3|6169.3|6167.2|6165.6|6163.5|528
1657090200000|2022-07-06 06:50:00|6168|6166.2|6172|6170.2|6172.2|6170.4|6167.5|6165.5|498
1657090500000|2022-07-06 06:55:00|6172.1|6170.3|6175.5|6173.7|6177.6|6175.5|6171.8|6170|546
1657090800000|2022-07-06 07:00:00|6175.6|6173.8|6171.6|6169.8|6178.2|6176.4|6171.4|6169.6|648
1657091100000|2022-07-06 07:05:00|6171.7|6169.9|6168|6166.2|6172.7|6170.9|6167.2|6165.4|651
1657091400000|2022-07-06 07:10:00|6167.9|6166.1|6168.9|6167.1|6173.1|6171.3|6167|6165.2|616
1657091700000|2022-07-06 07:15:00|6168.8|6167|6173.2|6171.4|6173.7|6171.9|6168.8|6167|553
1657092000000|2022-07-06 07:20:00|6173.6|6171.8|6177|6175.2|6179|6177.2|6172|6170.2|572
1657092300000|2022-07-06 07:25:00|6176.9|6175.1|6181.5|6179.7|6182.9|6181|6176.6|6174.8|571
1657092600000|2022-07-06 07:30:00|6181.8|6180|6177.1|6175.3|6182|6180.2|6176.2|6174.4|626
1657092900000|2022-07-06 07:35:00|6177|6175.2|6185.2|6183.4|6185.7|6183.4|6175.6|6173.8|616
1657093200000|2022-07-06 07:40:00|6185.4|6183.6|6178.3|6176.5|6186.2|6183.6|6178.1|6176.3|496
1657093500000|2022-07-06 07:45:00|6178.5|6176.7|6178.7|6176.9|6180.4|6178.3|6174.9|6173.1|564
1657093800000|2022-07-06 07:50:00|6178.8|6177|6182.3|6180.5|6185.6|6183.4|6178.8|6177|584
1657094100000|2022-07-06 07:55:00|6182.4|6180.6|6180.4|6178.6|6183|6181.2|6179.7|6177.9|468
1657094400000|2022-07-06 08:00:00|6180.3|6178.5|6176.7|6174.9|6182.4|6180.6|6176.6|6174.8|495
1657094700000|2022-07-06 08:05:00|6176.8|6175|6190.1|6188.3|6192.7|6190.8|6176.3|6174.5|587
1657095000000|2022-07-06 08:10:00|6190.2|6188.4|6187.9|6186.1|6193|6190.2|6187.9|6185.4|628
1657095300000|2022-07-06 08:15:00|6188.7|6185.7|6184.8|6183|6188.8|6186.7|6184.7|6182.3|597
1657095600000|2022-07-06 08:20:00|6185|6183.2|6184.1|6182.3|6188.2|6186.4|6183|6180.7|477
1657095900000|2022-07-06 08:25:00|6184.4|6182.6|6181.8|6180|6184.7|6182.9|6180.3|6178.5|456
1657096200000|2022-07-06 08:30:00|6181.7|6179.9|6181.6|6179.8|6184.3|6182.5|6180.8|6179|482
1657096500000|2022-07-06 08:35:00|6181.7|6179.9|6178.1|6176.3|6184|6182.2|6178|6176.2|469
1657096800000|2022-07-06 08:40:00|6178.2|6176.4|6171.8|6168.8|6179|6177.2|6169.5|6167.7|571
1657097100000|2022-07-06 08:45:00|6171.3|6169.5|6170.4|6167.4|6177.1|6174.9|6169.7|6167.4|592
1657097400000|2022-07-06 08:50:00|6169.7|6167.9|6172.5|6169.5|6172.6|6170.4|6166.3|6164|588
1657097700000|2022-07-06 08:55:00|6171.9|6170.1|6177.1|6174.1|6178|6176.1|6171.9|6170.1|446
1657098000000|2022-07-06 09:00:00|6177.2|6174.2|6175.6|6173.8|6177.6|6175.2|6173.7|6171.8|516
1657098300000|2022-07-06 09:05:00|6175.9|6174.1|6173.9|6172.1|6176.1|6174.1|6170.4|6168.2|557
1657098600000|2022-07-06 09:10:00|6173.8|6172|6167.1|6165.3|6175.7|6173.9|6166.4|6164.6|545
1657098900000|2022-07-06 09:15:00|6167.2|6165.4|6171.8|6168.8|6172.4|6170.6|6165.1|6163.2|557
1657099200000|2022-07-06 09:20:00|6171.2|6169.4|6173|6171.2|6173.6|6171.5|6170.1|6168.2|512
1657099500000|2022-07-06 09:25:00|6172.9|6171.1|6171.3|6169.5|6174.4|6172.6|6170.5|6168.7|486
1657099800000|2022-07-06 09:30:00|6171.2|6169.4|6170.3|6168.5|6171.8|6170|6167.2|6165.4|435
1657100100000|2022-07-06 09:35:00|6170.5|6168.7|6167.4|6165.6|6171.3|6169.5|6166.9|6165.1|372
1657100400000|2022-07-06 09:40:00|6167.5|6165.7|6171.7|6169.9|6172|6170.2|6166.4|6164.6|434
1657100700000|2022-07-06 09:45:00|6171.6|6169.8|6171.7|6169.9|6173.9|6172.1|6169.5|6167.7|484
1657101000000|2022-07-06 09:50:00|6171.6|6169.8|6171.2|6169.4|6172.3|6170.5|6170.4|6168.2|420
1657101300000|2022-07-06 09:55:00|6171.1|6169.3|6166.9|6165.1|6171.2|6169.4|6166.5|6164.7|432
1657101600000|2022-07-06 10:00:00|6167|6165.2|6166.3|6164.5|6168.1|6166.3|6165.8|6164|385
1657101900000|2022-07-06 10:05:00|6166.4|6164.6|6166.3|6164.5|6170.3|6168.5|6166.1|6164.3|416
1657102200000|2022-07-06 10:10:00|6166.2|6164.4|6165|6163.2|6166.8|6165|6162.9|6161.1|336
1657102500000|2022-07-06 10:15:00|6165.1|6163.3|6168.7|6166.9|6171.2|6169.4|6165.1|6163.3|468
1657102800000|2022-07-06 10:20:00|6168.8|6167|6172.4|6170.6|6173.1|6171.2|6167.6|6165.8|371
1657103100000|2022-07-06 10:25:00|6172.5|6170.7|6174.7|6172.9|6176.6|6174.6|6172.5|6170.3|478
1657103400000|2022-07-06 10:30:00|6174.8|6173|6174|6172.2|6177.1|6174.7|6174|6171.9|414
1657103700000|2022-07-06 10:35:00|6174.1|6172.3|6169.4|6167.6|6174.4|6172.4|6169.3|6167.5|416
1657104000000|2022-07-06 10:40:00|6169.3|6167.5|6169.9|6168.1|6171.1|6169.3|6166.6|6164.2|547
1657104300000|2022-07-06 10:45:00|6170|6168.2|6171.2|6169.4|6171.8|6169.7|6166.9|6165.1|425
1657104600000|2022-07-06 10:50:00|6171.1|6169.3|6167.4|6165.6|6172.7|6170.9|6167.3|6165.5|412
1657104900000|2022-07-06 10:55:00|6167.5|6165.7|6171|6169.2|6171.5|6169.2|6166.5|6164.4|442
1657105200000|2022-07-06 11:00:00|6172|6169|6168.7|6166.9|6173|6170.6|6168.3|6166.5|427
1657105500000|2022-07-06 11:05:00|6168.6|6166.8|6167.7|6165.9|6170.3|6168|6165.9|6164.1|414
1657105800000|2022-07-06 11:10:00|6167.8|6166|6164|6162.2|6169.4|6167.6|6163.4|6161.6|404
1657106100000|2022-07-06 11:15:00|6163.9|6162.1|6167.1|6165.3|6167.5|6165.7|6163.8|6162|398
1657106400000|2022-07-06 11:20:00|6167.2|6165.4|6169.2|6167.4|6169.3|6167.5|6166|6164.2|387
1657106700000|2022-07-06 11:25:00|6169.3|6167.5|6165.3|6163.5|6169.3|6167.5|6165.1|6163.3|373
1657107000000|2022-07-06 11:30:00|6165.9|6162.9|6165|6163.2|6167.9|6165.6|6163.9|6162.1|427
1657107300000|2022-07-06 11:35:00|6164.7|6162.9|6165.2|6163.4|6166.2|6164.4|6162|6159.7|406
1657107600000|2022-07-06 11:40:00|6165.1|6163.3|6166.6|6164.8|6167.8|6165.7|6164.2|6162.1|448
1657107900000|2022-07-06 11:45:00|6166.5|6164.7|6162.3|6159.3|6166.6|6164.8|6160.4|6158.6|593
1657108200000|2022-07-06 11:50:00|6162.4|6159.4|6163.4|6161.6|6163.6|6161.8|6160.7|6158.5|446
1657108500000|2022-07-06 11:55:00|6163.6|6161.8|6169|6167.2|6169.7|6167.8|6163.2|6161.4|490
1657108800000|2022-07-06 12:00:00|6169.6|6166.6|6169.3|6167.5|6172.2|6170.4|6167.1|6165.3|498
1657109100000|2022-07-06 12:05:00|6169|6167.2|6170.4|6168.6|6171.6|6169.7|6167.1|6165.3|533
1657109400000|2022-07-06 12:10:00|6170.5|6168.7|6166.9|6165.1|6172.4|6170.6|6166.5|6164.4|500
1657109700000|2022-07-06 12:15:00|6166.8|6165|6167.3|6165.5|6170.5|6168|6165.8|6164|533
1657110000000|2022-07-06 12:20:00|6167.2|6165.4|6174.6|6171.6|6175.8|6173.5|6167.2|6165.3|654
1657110300000|2022-07-06 12:25:00|6174.5|6171.5|6169.2|6166.2|6175.9|6174.1|6168.6|6166|630
1657110600000|2022-07-06 12:30:00|6168.9|6165.9|6169.9|6168.1|6173.3|6170.8|6168.1|6165.9|616
1657110900000|2022-07-06 12:35:00|6169.8|6168|6178.2|6176.4|6179.5|6177|6169.1|6166.9|689
1657111200000|2022-07-06 12:40:00|6178.1|6176.3|6182.2|6180.4|6182.9|6180.8|6175.9|6173.6|635
1657111500000|2022-07-06 12:45:00|6182.7|6179.7|6183.2|6181.4|6183.6|6181.8|6179.7|6177.9|590
1657111800000|2022-07-06 12:50:00|6183.1|6181.3|6181.2|6178.2|6184.4|6181.9|6180.2|6178.2|513
1657112100000|2022-07-06 12:55:00|6180.8|6179|6180.1|6178.3|6181.3|6179|6177.2|6174.8|504
1657112400000|2022-07-06 13:00:00|6179.7|6177.9|6182.9|6179.9|6184.8|6182.6|6178.1|6176.3|507
1657112700000|2022-07-06 13:05:00|6182.8|6179.8|6188.6|6186.8|6189.1|6187.3|6181.1|6178.6|608
1657113000000|2022-07-06 13:10:00|6188.5|6186.7|6184.9|6183.1|6193.5|6190.7|6184.4|6182.3|649
1657113300000|2022-07-06 13:15:00|6184.8|6183|6180.1|6178.3|6187.4|6185.1|6180|6178.2|490
1657113600000|2022-07-06 13:20:00|6180|6178.2|6183.1|6181.3|6184.4|6182.6|6179.1|6177.3|515
1657113900000|2022-07-06 13:25:00|6183.4|6181.6|6179.8|6178|6184.7|6182.9|6179.4|6177.4|539
1657114200000|2022-07-06 13:30:00|6179.9|6178.1|6184.9|6181.9|6185.2|6182.9|6176.6|6174.8|667
1657114500000|2022-07-06 13:35:00|6185.1|6182.1|6183.5|6181.7|6186.3|6184|6182.5|6179.8|708
1657114800000|2022-07-06 13:40:00|6183.2|6181.4|6187.6|6184.6|6189.5|6186.9|6179.9|6177.5|662
1657115100000|2022-07-06 13:45:00|6187.1|6184.1|6176.9|6173.9|6187.1|6184.1|6176.6|6173.6|717
1657115400000|2022-07-06 13:50:00|6177|6174|6170.5|6168.7|6180|6177|6170.4|6168.6|708
1657115700000|2022-07-06 13:55:00|6170.6|6168.8|6169.7|6165.7|6174.4|6172.1|6167.8|6163.8|680
1657116000000|2022-07-06 14:00:00|6169.6|6165.6|6156.7|6153.7|6169.6|6165.6|6155.6|6152.6|819
1657116300000|2022-07-06 14:05:00|6156.5|6153.5|6162.1|6160.3|6164.7|6162.3|6154.8|6152.1|842
1657116600000|2022-07-06 14:10:00|6162|6160.2|6146.5|6144.7|6163.3|6160.9|6144.9|6141.9|831
1657116900000|2022-07-06 14:15:00|6146.3|6144.5|6138.4|6136.6|6147.4|6145.1|6137.8|6136|814
1657117200000|2022-07-06 14:20:00|6138.8|6135.8|6143.4|6140.4|6147.6|6145.3|6135.6|6133.6|815
1657117500000|2022-07-06 14:25:00|6143.2|6140.2|6143|6141.2|6146.6|6144.4|6140.3|6137.9|761
1657117800000|2022-07-06 14:30:00|6142.9|6141.1|6142.8|6141|6147.2|6144.9|6139.9|6137.4|730
1657118100000|2022-07-06 14:35:00|6142.7|6140.9|6143.7|6141.9|6146.6|6144.8|6140.4|6138.6|648
1657118400000|2022-07-06 14:40:00|6143.6|6141.8|6142.1|6140.3|6144.1|6142.3|6137.3|6135.5|678
1657118700000|2022-07-06 14:45:00|6142|6140.2|6141.9|6140.1|6145.1|6143.3|6139.5|6137.7|612
1657119000000|2022-07-06 14:50:00|6141.8|6140|6140.9|6139.1|6147.7|6145.9|6140|6138.2|673
1657119300000|2022-07-06 14:55:00|6141|6139.2|6142.4|6140.6|6143.7|6141.9|6138.1|6136.3|623
1657119600000|2022-07-06 15:00:00|6142.3|6140.5|6136.4|6134.6|6142.3|6140.5|6134.7|6132.9|615
1657119900000|2022-07-06 15:05:00|6136|6134.2|6138|6136.2|6139.3|6137.5|6134.4|6132.6|546
1657120200000|2022-07-06 15:10:00|6138.1|6136.3|6142.3|6140.5|6145.4|6143.6|6136.3|6134.5|591
1657120500000|2022-07-06 15:15:00|6142|6140.2|6141.3|6139.5|6144.5|6142.7|6138.6|6136.8|545
1657120800000|2022-07-06 15:20:00|6141.5|6139.7|6142.5|6140.7|6143.8|6142|6140.6|6138.8|522
1657121100000|2022-07-06 15:25:00|6142.4|6140.6|6138.3|6136.5|6142.5|6140.7|6138|6135.8|528
1657121400000|2022-07-06 15:30:00|6138.5|6136.7|6136.3|6134.5|6140.4|6138.6|6134.1|6132.3|541
1657121700000|2022-07-06 15:35:00|6136.5|6134.7|6136.4|6134.6|6136.7|6134.9|6133.8|6132|485
1657122000000|2022-07-06 15:40:00|6136.3|6134.5|6137|6135.2|6137.8|6136|6134|6132.2|411
1657122300000|2022-07-06 15:45:00|6136.9|6135.1|6139.7|6137.9|6141.3|6139.5|6134.8|6133|504
1657122600000|2022-07-06 15:50:00|6139.6|6137.8|6136|6134.2|6140|6138.2|6134.9|6133.1|511
1657122900000|2022-07-06 15:55:00|6135.9|6134.1|6141|6139.2|6141.4|6139.6|6135.4|6133.6|491
1657123200000|2022-07-06 16:00:00|6140.6|6138.8|6137.3|6135.5|6141.7|6139.9|6136.7|6134.9|502
1657123500000|2022-07-06 16:05:00|6137.4|6135.6|6133.3|6131.5|6138.9|6137.1|6133.1|6131.3|544
1657123800000|2022-07-06 16:10:00|6133.5|6131.7|6136.9|6135.1|6138|6136.2|6133.1|6131.3|506
1657124100000|2022-07-06 16:15:00|6136.7|6134.9|6133.3|6131.5|6137.1|6135.3|6133.1|6131|474
1657124400000|2022-07-06 16:20:00|6133.4|6131.6|6133.4|6131.6|6135|6133.2|6133.1|6131.3|403
1657124700000|2022-07-06 16:25:00|6133.3|6131.5|6135.9|6134.1|6136|6134.2|6132.7|6130.9|423
1657125000000|2022-07-06 16:30:00|6136|6134.2|6135.7|6133.9|6136|6134.2|6133.4|6131.6|422
1657125300000|2022-07-06 16:35:00|6135.6|6133.8|6136.8|6135|6139|6137.2|6135.3|6133.5|384
1657125600000|2022-07-06 16:40:00|6136.9|6135.1|6136.6|6134.8|6137.3|6135.5|6134.8|6133|357
1657125900000|2022-07-06 16:45:00|6136.4|6134.6|6135.8|6134|6136.7|6134.9|6133.8|6132|354
1657126200000|2022-07-06 16:50:00|6135.9|6134.1|6139|6137.2|6139.1|6137.3|6134.5|6132.7|448
1657126500000|2022-07-06 16:55:00|6139.1|6137.3|6138.8|6137|6139.9|6138.1|6137.7|6135.9|471
1657126800000|2022-07-06 17:00:00|6138.6|6136.8|6144.4|6142.6|6144.4|6142.6|6138.2|6136.4|485
1657127100000|2022-07-06 17:05:00|6144.5|6142.7|6149.7|6147.9|6150.4|6148.6|6143.8|6142|471
1657127400000|2022-07-06 17:10:00|6149.2|6147.4|6149.8|6148|6150.8|6149|6148.4|6146.6|493
1657127700000|2022-07-06 17:15:00|6149.9|6148.1|6149.7|6147.9|6151.6|6149.8|6147.8|6146|445
1657128000000|2022-07-06 17:20:00|6149.6|6147.8|6150.5|6148.7|6151.8|6150|6149.4|6147.6|389
1657128300000|2022-07-06 17:25:00|6150.6|6148.8|6148.3|6146.5|6151.2|6149.4|6147|6145.2|407
1657128600000|2022-07-06 17:30:00|6148.4|6146.6|6148.7|6146.9|6149.1|6147.3|6147.6|6145.8|360
1657128900000|2022-07-06 17:35:00|6148.6|6146.8|6147.4|6145.6|6149.1|6147.3|6146.5|6144.7|385
1657129200000|2022-07-06 17:40:00|6147.7|6145.9|6145.1|6143.3|6149|6147.2|6145|6143.2|376
1657129500000|2022-07-06 17:45:00|6145.2|6143.4|6147.5|6145.7|6149.1|6147.3|6145.1|6143.3|362
1657129800000|2022-07-06 17:50:00|6147.6|6145.8|6148.3|6146.5|6148.9|6146.9|6147|6145.2|299
1657130100000|2022-07-06 17:55:00|6148.4|6146.6|6151.4|6147.4|6151.6|6148.5|6146.9|6144.7|393
1657130400000|2022-07-06 18:00:00|6151.6|6147.6|6154.2|6151.2|6155.2|6151.6|6145|6141.1|915
1657130700000|2022-07-06 18:05:00|6154.5|6151.5|6150.8|6147.8|6160.9|6157.9|6148.8|6146.2|852
1657131000000|2022-07-06 18:10:00|6150.5|6147.5|6152.6|6149.6|6153.5|6150.5|6146.3|6143.8|704
1657131300000|2022-07-06 18:15:00|6152.5|6149.5|6139.9|6136.9|6152.7|6150.1|6138.9|6136.3|663
1657131600000|2022-07-06 18:20:00|6139.4|6137.6|6142.7|6139.7|6143|6140|6138.2|6135.2|564
1657131900000|2022-07-06 18:25:00|6142.6|6139.6|6153|6151.2|6154|6151.4|6140.6|6137.8|611
1657132200000|2022-07-06 18:30:00|6153.1|6151.3|6154.4|6151.4|6156.7|6154.3|6150.1|6147.9|662
1657132500000|2022-07-06 18:35:00|6155.3|6152.3|6153.2|6150.2|6157.5|6154.5|6151.2|6148.2|662
1657132800000|2022-07-06 18:40:00|6153.3|6150.3|6157.8|6156|6158.7|6156|6151.9|6149.3|631
1657133100000|2022-07-06 18:45:00|6158.2|6155.2|6154.4|6151.4|6160.2|6157.8|6153.8|6151.4|608
1657133400000|2022-07-06 18:50:00|6153.8|6152|6151.6|6148.6|6155.1|6152.7|6151.1|6148.6|538
1657133700000|2022-07-06 18:55:00|6151.7|6148.7|6152.8|6149.8|6154.3|6151.6|6150.7|6148.2|490
1657134000000|2022-07-06 19:00:00|6152.9|6149.9|6152.2|6150.4|6153|6150.4|6148.1|6146|346
1657134300000|2022-07-06 19:05:00|6152.3|6150.5|6155.2|6153.4|6155.3|6153.5|6151.1|6149.3|354
1657134600000|2022-07-06 19:10:00|6155|6153.2|6156.9|6155.1|6157.9|6155.6|6154|6151.9|420
1657134900000|2022-07-06 19:15:00|6156.8|6155|6155.6|6153.8|6159.4|6157.6|6155.6|6153.8|456
1657135200000|2022-07-06 19:20:00|6155.7|6153.9|6155.5|6153.7|6157.1|6155|6154.6|6152.8|406
1657135500000|2022-07-06 19:25:00|6155.6|6153.8|6156.4|6154.6|6157.8|6156|6155.4|6153.1|383
1657135800000|2022-07-06 19:30:00|6156.8|6155|6156|6154.2|6157.2|6155.4|6154.8|6152.9|398
1657136100000|2022-07-06 19:35:00|6156.1|6154.3|6154|6152.2|6157|6155.2|6153.4|6151.6|376
1657136400000|2022-07-06 19:40:00|6153.9|6152.1|6152.8|6151|6154|6152.2|6152.5|6150.7|390
1657136700000|2022-07-06 19:45:00|6152.9|6151.1|6150.2|6148.4|6152.9|6151.1|6149.1|6147.3|479
1657137000000|2022-07-06 19:50:00|6150.1|6148.3|6147.3|6145.5|6150.7|6148.9|6145.6|6143.6|492
1657137300000|2022-07-06 19:55:00|6147.4|6145.6|6151.2|6149.4|6151.2|6149.4|6146.5|6144.7|415
1657137600000|2022-07-06 20:00:00|6151.3|6149.5|6151|6149.2|6153.1|6150.8|6150.9|6148.6|373
1657137900000|2022-07-06 20:05:00|6150.9|6149.1|6151.1|6149.3|6152.3|6150.5|6150.9|6148.7|218
1657138200000|2022-07-06 20:10:00|6151.2|6149.4|6152.1|6150.3|6152.4|6150.6|6151.2|6149.4|164
1657138500000|2022-07-06 20:15:00|6152|6150.2|6151.1|6149.3|6152.3|6150.5|6150.7|6148.6|175
1657138800000|2022-07-06 20:20:00|6151|6149.2|6149.1|6147.3|6151.2|6149.4|6149|6146.6|175
1657139100000|2022-07-06 20:25:00|6149.2|6147.4|6148.6|6146.8|6150.1|6148.3|6148.4|6146.6|223
1657139400000|2022-07-06 20:30:00|6148.7|6146.9|6149.4|6147.6|6149.7|6147.9|6148.2|6146.4|213
1657139700000|2022-07-06 20:35:00|6149.3|6147.5|6149.8|6148|6149.8|6148|6149.2|6147.4|186
1657140000000|2022-07-06 20:40:00|6149.7|6147.9|6149.7|6147.9|6151.2|6149.1|6149.7|6147.4|196
1657140300000|2022-07-06 20:45:00|6149.8|6148|6149.4|6146.4|6150.6|6148|6148.6|6146.2|131
1657140600000|2022-07-06 20:50:00|6149.1|6146.1|6148.9|6145.9|6149.2|6146.2|6147.6|6144.6|133
1657140900000|2022-07-06 20:55:00|6148.8|6145.8|6145.4|6141.4|6152.5|6148.5|6145.4|6141.4|293
1657141200000|2022-07-06 21:00:00|6146.4|6142.4|6144|6140|6146.5|6142.5|6142.9|6138.9|11
1657141500000|2022-07-06 21:05:00|6147|6143|6145.9|6141.9|6150.2|6146.2|6141.8|6137.8|331
1657141800000|2022-07-06 21:10:00|6146.2|6142.2|6148.9|6144.9|6150|6146|6141.9|6137.9|218
1657142100000|2022-07-06 21:15:00|6148.8|6144.8|6148.5|6144.5|6150.6|6146.6|6146.3|6142.3|137
1657142400000|2022-07-06 21:20:00|6149.2|6145.2|6147.1|6143.1|6150.5|6146.5|6145.1|6141.1|150
1657142700000|2022-07-06 21:25:00|6146.6|6142.6|6150.8|6146.8|6153.6|6149.6|6145.6|6141.6|224
1657143000000|2022-07-06 21:30:00|6150.9|6146.9|6152.4|6148.4|6154.3|6150.3|6150.6|6146.6|168
1657143300000|2022-07-06 21:35:00|6152.3|6148.3|6151.7|6147.7|6154.8|6150.8|6151.5|6147.5|130
1657143600000|2022-07-06 21:40:00|6152.2|6148.2|6153.3|6149.3|6154|6150|6151.3|6147.3|142
1657143900000|2022-07-06 21:45:00|6153.2|6149.2|6150.2|6146.2|6154.1|6150.1|6145.1|6141.1|253
1657144200000|2022-07-06 21:50:00|6151|6147|6147.6|6143.6|6151|6147|6145.6|6141.6|140
1657144500000|2022-07-06 21:55:00|6146.8|6142.8|6150.4|6146.4|6151.2|6147.2|6145.7|6141.7|440
1657144800000|2022-07-06 22:00:00|6149.8|6145.8|6150.9|6146.9|6151.2|6147.2|6146.8|6142.8|313
1657145100000|2022-07-06 22:05:00|6151.1|6147.1|6152.1|6148.1|6152.6|6148.8|6150.7|6146.7|174
1657145400000|2022-07-06 22:10:00|6152|6148|6149.7|6146.7|6152|6148.7|6147.8|6144.2|384
1657145700000|2022-07-06 22:15:00|6149.5|6145.9|6149.7|6146.7|6150.1|6147|6148.2|6145.2|263
1657146000000|2022-07-06 22:20:00|6149.6|6146.6|6149.5|6146.5|6150|6147|6147.6|6144.6|193
1657146300000|2022-07-06 22:25:00|6149.6|6146.6|6150.3|6147.3|6150.6|6147.6|6148.9|6145.9|178
1657146600000|2022-07-06 22:30:00|6150.2|6147.2|6153.1|6150.1|6154|6151|6149.8|6146.8|203
1657146900000|2022-07-06 22:35:00|6153.2|6150.2|6152.7|6149.7|6154.2|6151.2|6152.2|6149.1|190
1657147200000|2022-07-06 22:40:00|6152.8|6149.8|6152.8|6149.8|6153.6|6150.6|6152.3|6149.3|146
1657147500000|2022-07-06 22:45:00|6152.9|6149.9|6153.8|6150.8|6154.5|6151.5|6152.8|6149.8|96
1657147800000|2022-07-06 22:50:00|6154.2|6151.2|6155|6152|6155.5|6152.5|6153.5|6150.9|199
1657148100000|2022-07-06 22:55:00|6155.1|6152.1|6154.8|6151.8|6155.1|6152.2|6153.9|6150.9|91
1657148400000|2022-07-06 23:00:00|6154.7|6151.7|6151.8|6148.8|6155.7|6152.7|6150.8|6148.4|260
1657148700000|2022-07-06 23:05:00|6151.9|6148.9|6153.7|6151.9|6154.7|6152.3|6150.5|6148|304
1657149000000|2022-07-06 23:10:00|6153.8|6152|6151|6148|6154.3|6152|6150.1|6147.7|371
1657149300000|2022-07-06 23:15:00|6150.1|6148.3|6148.1|6146.3|6151|6148.8|6147.4|6145.1|295
1657149600000|2022-07-06 23:20:00|6148|6146.2|6151.4|6148.4|6151.7|6149.5|6147.7|6145.5|265
1657149900000|2022-07-06 23:25:00|6151.3|6149.5|6152.1|6149.1|6152.9|6150.5|6150.8|6148.2|321
1657150200000|2022-07-06 23:30:00|6152|6149|6153.3|6150.3|6153.3|6150.8|6151.2|6148.7|262
1657150500000|2022-07-06 23:35:00|6153.2|6150.2|6151.8|6150|6153.3|6150.9|6151.3|6148.9|175
1657150800000|2022-07-06 23:40:00|6151.9|6150.1|6151|6149.2|6152.6|6150.4|6148.6|6146.2|299
1657151100000|2022-07-06 23:45:00|6151.6|6148.6|6152.6|6150.8|6154.4|6152|6150.4|6147.9|368
1657151400000|2022-07-06 23:50:00|6152.5|6150.7|6152.7|6150.9|6153.7|6151|6151.6|6149.2|320
1657151700000|2022-07-06 23:55:00|6152.6|6150.8|6149.9|6148.1|6153.5|6151.7|6149.8|6148|276
1657152000000|2022-07-07 00:00:00|6149.7|6147.9|6144.7|6142.9|6149.9|6148|6144.7|6142.7|569
1657152300000|2022-07-07 00:05:00|6144.8|6143|6143.2|6141.4|6145.9|6144.1|6141.1|6139.3|551
1657152600000|2022-07-07 00:10:00|6143.3|6141.5|6144.1|6142.3|6145.5|6143.3|6142.1|6140.3|424
1657152900000|2022-07-07 00:15:00|6144|6142.2|6144.6|6142.8|6146.5|6144.4|6142.7|6140.9|350
1657153200000|2022-07-07 00:20:00|6144.7|6142.9|6151.1|6149.3|6152.7|6150.9|6144.7|6142.9|385
1657153500000|2022-07-07 00:25:00|6151.2|6149.4|6151|6149.2|6153.3|6151.5|6150.9|6148.7|357
1657153800000|2022-07-07 00:30:00|6151.1|6149.3|6148.9|6147.1|6152.5|6150.4|6148.9|6146.9|458
1657154100000|2022-07-07 00:35:00|6149|6147.2|6151.9|6150.1|6152.5|6150.7|6148.6|6146.8|399
1657154400000|2022-07-07 00:40:00|6152.1|6150.3|6154.4|6152.6|6154.4|6152.6|6151.2|6149.4|316
1657154700000|2022-07-07 00:45:00|6154.5|6152.7|6153.7|6151.9|6155.6|6153.8|6152.9|6151.1|451
1657155000000|2022-07-07 00:50:00|6153.5|6151.7|6155.7|6153.9|6156.3|6154.5|6152.6|6150.8|449
1657155300000|2022-07-07 00:55:00|6155.6|6153.8|6153.8|6152|6157.3|6155.5|6153.7|6151.9|358
1657155600000|2022-07-07 01:00:00|6153.9|6152.1|6151|6149.2|6155.1|6153.3|6150.6|6148.8|502
1657155900000|2022-07-07 01:05:00|6151.1|6149.3|6151.9|6150.1|6153.6|6151.8|6150.1|6148.3|494
1657156200000|2022-07-07 01:10:00|6152|6150.2|6155.9|6154.1|6155.9|6154.1|6151.3|6149.5|429
1657156500000|2022-07-07 01:15:00|6155.5|6153.7|6156|6154.2|6156.8|6155|6154|6152.2|483
1657156800000|2022-07-07 01:20:00|6156.1|6154.3|6157|6154|6157|6154.6|6152.5|6150.7|414
1657157100000|2022-07-07 01:25:00|6157.2|6154.2|6154.3|6151.3|6158.3|6155.9|6154.2|6151.2|298
1657157400000|2022-07-07 01:30:00|6154.2|6151.2|6158.1|6156.3|6159.7|6157.6|6153.6|6151.2|485
1657157700000|2022-07-07 01:35:00|6158.2|6156.4|6154.3|6152.5|6159.1|6157.3|6153.3|6151.4|525
1657158000000|2022-07-07 01:40:00|6154.1|6152.3|6153.3|6151.5|6155.4|6153.2|6151.2|6149.3|526
1657158300000|2022-07-07 01:45:00|6153.4|6151.6|6156.8|6155|6156.9|6155.1|6152.9|6151.1|458
1657158600000|2022-07-07 01:50:00|6156.9|6155.1|6157.9|6156.1|6159|6157.2|6155.3|6153.5|520
1657158900000|2022-07-07 01:55:00|6158|6156.2|6159|6157.2|6159.6|6157.8|6156.3|6154|510
1657159200000|2022-07-07 02:00:00|6159.2|6157.4|6165|6163.2|6165.9|6164.1|6159.1|6157.3|537
1657159500000|2022-07-07 02:05:00|6164.7|6162.9|6166|6164.2|6169.2|6167|6164.3|6162.2|494
1657159800000|2022-07-07 02:10:00|6165.9|6164.1|6166.5|6164.7|6166.7|6164.9|6163.4|6161.6|444
1657160100000|2022-07-07 02:15:00|6166.4|6164.6|6169.8|6168|6172|6170.2|6166.4|6164.1|453
1657160400000|2022-07-07 02:20:00|6169.7|6167.9|6169.6|6167.8|6171|6168.7|6168.6|6166.5|448
1657160700000|2022-07-07 02:25:00|6169.4|6167.6|6167.9|6164.9|6169.8|6167.7|6167.2|6164.5|347
1657161000000|2022-07-07 02:30:00|6168|6165|6174.7|6171.7|6174.8|6171.8|6167.4|6164.5|425
1657161300000|2022-07-07 02:35:00|6174.5|6171.5|6175.1|6173.3|6175.5|6173.4|6173.3|6170.3|374
1657161600000|2022-07-07 02:40:00|6175.2|6173.4|6177.2|6175.4|6179.2|6177.1|6175|6173.2|531
1657161900000|2022-07-07 02:45:00|6177.3|6175.5|6174.6|6172.8|6178.9|6177.1|6174.5|6172.7|418
1657162200000|2022-07-07 02:50:00|6174.5|6172.7|6177.3|6175.5|6177.4|6175.6|6173.2|6171.4|360
1657162500000|2022-07-07 02:55:00|6177.4|6175.6|6178.2|6176.4|6179.9|6177.7|6175.1|6173.3|396
1657162800000|2022-07-07 03:00:00|6178.3|6176.5|6178.1|6176.3|6179.7|6177.9|6176.3|6174|430
1657163100000|2022-07-07 03:05:00|6178|6176.2|6178.9|6177.1|6179.1|6177.2|6176.8|6175|402
1657163400000|2022-07-07 03:10:00|6179|6177.2|6180.2|6178.4|6180.6|6178.8|6177.7|6175.9|371
1657163700000|2022-07-07 03:15:00|6180|6178.2|6180.7|6178.9|6181.8|6180|6179.2|6177|395
1657164000000|2022-07-07 03:20:00|6180.8|6179|6182.6|6180.8|6183.4|6181.6|6179.7|6177.5|369
1657164300000|2022-07-07 03:25:00|6182.7|6180.9|6181.3|6179.5|6183|6181.2|6180.5|6178.2|414
1657164600000|2022-07-07 03:30:00|6181.4|6179.6|6178.5|6176.7|6182.3|6180.5|6177.6|6175.8|352
1657164900000|2022-07-07 03:35:00|6178.6|6176.8|6180.6|6178.8|6182|6179.7|6178.5|6176.7|339
1657165200000|2022-07-07 03:40:00|6180.5|6178.7|6183.7|6181.9|6183.9|6182.1|6179.7|6177.3|355
1657165500000|2022-07-07 03:45:00|6183.6|6181.8|6182.7|6180.9|6185.5|6183.5|6182.3|6180.4|337
1657165800000|2022-07-07 03:50:00|6182.8|6181|6180.7|6178.9|6182.8|6181|6180.5|6178.2|369
1657166100000|2022-07-07 03:55:00|6180.6|6178.8|6180.4|6178.6|6181.4|6179.6|6179.6|6177.8|302
1657166400000|2022-07-07 04:00:00|6180.5|6178.7|6180.7|6178.9|6183|6181.1|6179.9|6178.1|272
1657166700000|2022-07-07 04:05:00|6180.6|6178.8|6182.2|6180.4|6184.2|6182.2|6180.6|6178.8|345
1657167000000|2022-07-07 04:10:00|6182.7|6179.7|6182.8|6181|6183.9|6182.1|6180.7|6178.9|305
1657167300000|2022-07-07 04:15:00|6182.7|6180.9|6183.3|6181.5|6185.5|6183.1|6182.7|6180.7|235
1657167600000|2022-07-07 04:20:00|6183.2|6181.4|6182.7|6180.9|6184.2|6182|6182.6|6180.3|229
1657167900000|2022-07-07 04:25:00|6182.6|6180.8|6182.6|6180.8|6182.9|6181.1|6182.1|6180.3|245
1657168200000|2022-07-07 04:30:00|6182.7|6180.9|6181.2|6179.4|6183|6181.2|6179.5|6177.7|265
1657168500000|2022-07-07 04:35:00|6181.1|6179.3|6182.2|6180.4|6183.2|6181.2|6181.1|6179.2|290
1657168800000|2022-07-07 04:40:00|6182.3|6180.5|6184.2|6182.4|6184.3|6182.5|6181.3|6179.2|328
1657169100000|2022-07-07 04:45:00|6184.3|6182.5|6184.7|6182.9|6186.9|6185|6184.2|6182.4|280
1657169400000|2022-07-07 04:50:00|6184.6|6182.8|6184.5|6182.7|6184.8|6183|6183.3|6181.5|305
1657169700000|2022-07-07 04:55:00|6184.4|6182.6|6184.3|6182.5|6184.5|6182.7|6182.6|6180.8|205
1657170000000|2022-07-07 05:00:00|6184.2|6182.4|6183.9|6182.1|6185.6|6183.8|6183|6181|309
1657170300000|2022-07-07 05:05:00|6183.8|6182|6187.8|6186|6187.9|6186.1|6183.4|6181.6|368
1657170600000|2022-07-07 05:10:00|6187.7|6185.9|6194.4|6192.6|6197|6194.4|6187.1|6184.9|440
1657170900000|2022-07-07 05:15:00|6194.5|6192.7|6191.6|6189.8|6195.8|6193.4|6191|6188.6|516
1657171200000|2022-07-07 05:20:00|6191.7|6189.9|6189.2|6186.2|6192.3|6190.3|6188.6|6186.2|430
1657171500000|2022-07-07 05:25:00|6189.3|6186.3|6187.6|6185.8|6189.8|6187.4|6186.6|6184.6|359
1657171800000|2022-07-07 05:30:00|6187.7|6185.9|6183.9|6182.1|6189.8|6188|6183.4|6181.6|409
1657172100000|2022-07-07 05:35:00|6184|6182.2|6182.3|6180.5|6185.8|6184|6181.6|6179.8|317
1657172400000|2022-07-07 05:40:00|6182.4|6180.6|6181.6|6179.8|6183.4|6181.6|6181.4|6179.6|293
1657172700000|2022-07-07 05:45:00|6181.7|6179.9|6183.9|6182.1|6185.2|6183.4|6181.6|6179.8|388
1657173000000|2022-07-07 05:50:00|6184|6182.2|6182.9|6181.1|6184.4|6182.6|6182.7|6180.8|314
1657173300000|2022-07-07 05:55:00|6183|6181.2|6186|6184.2|6187.2|6184.7|6182.8|6181|375
1657173600000|2022-07-07 06:00:00|6185.8|6184|6182.1|6180.3|6187.9|6185.6|6182|6179.9|483
1657173900000|2022-07-07 06:05:00|6182|6180.2|6183.8|6180.8|6184.3|6182.2|6179.2|6177.4|526
1657174200000|2022-07-07 06:10:00|6183.7|6180.7|6180.6|6178.8|6184|6181.6|6179.1|6177.3|513
1657174500000|2022-07-07 06:15:00|6180.5|6178.7|6180.7|6178.9|6183.7|6181.5|6179.2|6177.1|488
1657174800000|2022-07-07 06:20:00|6180.8|6179|6182|6179|6182.6|6180.1|6179.6|6177.1|416
1657175100000|2022-07-07 06:25:00|6181.9|6178.9|6182.2|6180.4|6184|6182.2|6179.1|6176.8|434
1657175400000|2022-07-07 06:30:00|6182.3|6180.5|6178.3|6176.5|6184.7|6182.9|6177.4|6175.6|447
1657175700000|2022-07-07 06:35:00|6178.4|6176.6|6175.4|6173.6|6179.3|6177.1|6175.2|6172.9|440
1657176000000|2022-07-07 06:40:00|6175.5|6173.7|6175|6172|6177.1|6174.7|6171.5|6169.7|390
1657176300000|2022-07-07 06:45:00|6175.1|6172.1|6175.6|6173.8|6176.3|6174.1|6173.8|6171.4|347
1657176600000|2022-07-07 06:50:00|6175.7|6173.9|6175.2|6173.4|6178.8|6177|6175|6172.9|400
1657176900000|2022-07-07 06:55:00|6175.5|6173.7|6174.3|6172.5|6177.4|6175.2|6172.2|6170.4|497
1657177200000|2022-07-07 07:00:00|6174.2|6172.4|6173.3|6170.3|6175.1|6173.3|6169.5|6167.1|575
1657177500000|2022-07-07 07:05:00|6172.7|6170.9|6171|6169.2|6176.9|6175.1|6170.9|6168.7|607
1657177800000|2022-07-07 07:10:00|6170.9|6169.1|6174.4|6172.6|6176.3|6174.5|6170.6|6168.7|509
1657178100000|2022-07-07 07:15:00|6174.5|6172.7|6176.1|6174.3|6177.3|6175.5|6171.2|6169.2|485
1657178400000|2022-07-07 07:20:00|6176.2|6174.4|6180.2|6178.4|6181.1|6179.3|6174.6|6172.8|556
1657178700000|2022-07-07 07:25:00|6180.3|6178.5|6177|6175.2|6181.5|6179.1|6176|6174.2|456
1657179000000|2022-07-07 07:30:00|6177.1|6175.3|6178|6176.2|6181.8|6180|6176.9|6175.1|457
1657179300000|2022-07-07 07:35:00|6178.1|6176.3|6175.6|6173.8|6179.1|6177.3|6175.5|6173.7|530
1657179600000|2022-07-07 07:40:00|6175.7|6173.9|6169.5|6167.7|6176.4|6174.6|6169.5|6167.7|466
1657179900000|2022-07-07 07:45:00|6169.4|6167.6|6175.5|6173.7|6175.6|6173.8|6168.5|6166.7|497
1657180200000|2022-07-07 07:50:00|6175.6|6173.8|6175.1|6173.3|6176.8|6174.9|6173.4|6171.6|474
1657180500000|2022-07-07 07:55:00|6175.2|6173.4|6175.4|6173.6|6177.7|6175.9|6174.2|6172.4|449
1657180800000|2022-07-07 08:00:00|6175.5|6173.7|6176.7|6174.9|6178.9|6177.1|6174.4|6172.6|462
1657181100000|2022-07-07 08:05:00|6176.9|6175.1|6188|6185|6188.9|6186.4|6176.5|6174.7|659
1657181400000|2022-07-07 08:10:00|6187.9|6184.9|6184.1|6182.3|6188.1|6185.6|6182.4|6180.6|606
1657181700000|2022-07-07 08:15:00|6184.2|6182.4|6182.4|6180.6|6185.4|6183.4|6181.5|6179.7|458
1657182000000|2022-07-07 08:20:00|6182.6|6180.8|6184|6182.2|6184.3|6182.5|6181.5|6179.7|497
1657182300000|2022-07-07 08:25:00|6184.1|6182.3|6184.2|6182.4|6185.1|6183.3|6181.5|6179.7|376
1657182600000|2022-07-07 08:30:00|6184.1|6182.3|6182.3|6180.5|6184.9|6183.1|6181.9|6180.1|448
1657182900000|2022-07-07 08:35:00|6182.4|6180.6|6179.9|6178.1|6184.3|6182.5|6177.9|6176.1|417
1657183200000|2022-07-07 08:40:00|6180|6178.2|6172.9|6171.1|6180.1|6178.3|6172.7|6170.4|523
1657183500000|2022-07-07 08:45:00|6172.8|6171|6172.8|6171|6174.3|6172.1|6170.8|6169|509
1657183800000|2022-07-07 08:50:00|6172.9|6171.1|6175.8|6172.8|6176.6|6174.2|6172.5|6170.7|490
1657184100000|2022-07-07 08:55:00|6175.9|6172.9|6183.3|6180.3|6183.4|6180.4|6168.2|6166.4|537
1657184400000|2022-07-07 09:00:00|6182.8|6179.8|6171.6|6168.6|6186.4|6184.1|6170.2|6167.8|788
1657184700000|2022-07-07 09:05:00|6171.5|6168.5|6173|6170|6173.9|6171.4|6169.3|6167|562
1657185000000|2022-07-07 09:10:00|6172.9|6169.9|6176.4|6174.6|6176.8|6174.6|6171.2|6169.1|580
1657185300000|2022-07-07 09:15:00|6177|6174|6180.5|6178.7|6182|6180.2|6176|6174|611
1657185600000|2022-07-07 09:20:00|6180.7|6178.9|6178.4|6176.6|6181.7|6179.8|6178|6175.7|589
1657185900000|2022-07-07 09:25:00|6178.6|6176.8|6178.4|6176.6|6180.6|6178.4|6176.5|6174.4|483
1657186200000|2022-07-07 09:30:00|6178.5|6176.7|6186|6184.2|6186.2|6184.4|6177.7|6175.9|483
1657186500000|2022-07-07 09:35:00|6186.1|6184.3|6188.7|6186.9|6188.9|6187.1|6185.2|6182.7|461
1657186800000|2022-07-07 09:40:00|6188|6186.2|6193|6191.2|6194.4|6192.1|6187.9|6186.1|507
1657187100000|2022-07-07 09:45:00|6193.1|6191.3|6189.2|6187.4|6193.6|6191.3|6188.3|6186.2|479
1657187400000|2022-07-07 09:50:00|6189|6187.2|6185.4|6183.6|6190.2|6188.1|6185.4|6183.6|450
1657187700000|2022-07-07 09:55:00|6185.3|6183.5|6185.4|6183.6|6186.3|6184.5|6183.3|6181.5|347
1657188000000|2022-07-07 10:00:00|6185.3|6183.5|6184|6182.2|6185.8|6184|6183.3|6181.5|354
1657188300000|2022-07-07 10:05:00|6184.1|6182.3|6185.9|6184.1|6188.5|6186.7|6183.9|6182.1|358
1657188600000|2022-07-07 10:10:00|6186|6184.2|6189.7|6187.9|6189.8|6188|6185.4|6183.6|383
1657188900000|2022-07-07 10:15:00|6190|6188.2|6185.4|6183.6|6191.3|6189.1|6185.1|6183.3|416
1657189200000|2022-07-07 10:20:00|6185.3|6183.5|6186.2|6184.4|6186.7|6184.9|6183.4|6181.6|337
1657189500000|2022-07-07 10:25:00|6186.3|6184.5|6185|6183.2|6186.5|6184.7|6183|6181.2|350
1657189800000|2022-07-07 10:30:00|6185.1|6183.3|6185.2|6183.4|6186.8|6185|6184|6182.2|323
1657190100000|2022-07-07 10:35:00|6185.3|6183.5|6182.1|6180.3|6186.2|6184.4|6181.6|6179.8|330
1657190400000|2022-07-07 10:40:00|6182.2|6180.4|6185.6|6183.8|6186.1|6184.3|6181.5|6179.7|351
1657190700000|2022-07-07 10:45:00|6185.5|6183.7|6182.2|6180.4|6186.7|6184.9|6182.1|6180.3|399
1657191000000|2022-07-07 10:50:00|6182.1|6180.3|6183.1|6181.3|6183.7|6181.9|6181.3|6179.5|428
1657191300000|2022-07-07 10:55:00|6183.2|6181.4|6182.4|6180.6|6184.1|6182.3|6180.9|6179.1|518
1657191600000|2022-07-07 11:00:00|6182.5|6180.7|6181.7|6179.9|6183.7|6181.9|6180.7|6178.9|526
1657191900000|2022-07-07 11:05:00|6181.6|6179.8|6177.6|6175.8|6182|6180.2|6176.7|6174.9|390
1657192200000|2022-07-07 11:10:00|6177.5|6175.7|6179.3|6177.5|6180|6178.2|6177.4|6175.6|385
1657192500000|2022-07-07 11:15:00|6179.1|6177.3|6179.2|6177.4|6180.9|6179.1|6178.7|6176.3|399
1657192800000|2022-07-07 11:20:00|6179.3|6177.5|6179.5|6177.7|6181.1|6179.1|6178.2|6176.4|404
1657193100000|2022-07-07 11:25:00|6179.4|6177.6|6179.9|6178.1|6182.5|6180.7|6179|6177.2|387
1657193400000|2022-07-07 11:30:00|6179.8|6178|6180.9|6179.1|6181.6|6179.6|6179.5|6177|475
1657193700000|2022-07-07 11:35:00|6180.8|6179|6181|6179.2|6183.6|6181.5|6180.8|6178.9|487
1657194000000|2022-07-07 11:40:00|6181.1|6179.3|6183.5|6181.7|6183.9|6182.1|6180.4|6178.6|441
1657194300000|2022-07-07 11:45:00|6183.4|6181.6|6183.5|6181.7|6184|6182.2|6182.4|6180.6|352
1657194600000|2022-07-07 11:50:00|6183.4|6181.6|6185.5|6183.7|6186.5|6184.4|6183.1|6181.3|385
1657194900000|2022-07-07 11:55:00|6185.6|6183.8|6184|6182.2|6186.8|6185|6182.6|6180.8|405
1657195200000|2022-07-07 12:00:00|6184.3|6182.5|6186.4|6184.6|6186.8|6185|6182.6|6180.5|427
1657195500000|2022-07-07 12:05:00|6186.5|6184.7|6182.6|6180.8|6187.2|6185|6182.3|6180.5|379
1657195800000|2022-07-07 12:10:00|6182.7|6180.9|6185.2|6182.2|6185.3|6182.6|6181.7|6179.6|423
1657196100000|2022-07-07 12:15:00|6185.1|6182.1|6182.7|6180.9|6186.3|6184|6182.7|6180.9|448
1657196400000|2022-07-07 12:20:00|6182.8|6181|6180.9|6179.1|6184|6182.2|6178|6176.2|512
1657196700000|2022-07-07 12:25:00|6181|6179.2|6181.3|6178.3|6182.6|6180.2|6179.9|6177.6|417
1657197000000|2022-07-07 12:30:00|6181.6|6178.6|6172.8|6171|6181.6|6179|6172.2|6169.8|576
1657197300000|2022-07-07 12:35:00|6172.9|6171.1|6174.6|6172.8|6176.2|6174.4|6172|6170.2|469
1657197600000|2022-07-07 12:40:00|6174.5|6172.7|6176|6174.2|6176.8|6175|6173.2|6171.4|465
1657197900000|2022-07-07 12:45:00|6176.1|6174.3|6173.5|6171.7|6176.7|6174.9|6170.8|6168.6|469
1657198200000|2022-07-07 12:50:00|6173.7|6171.9|6175.5|6173.7|6175.7|6173.9|6172.8|6170.9|473
1657198500000|2022-07-07 12:55:00|6175.4|6173.6|6169.1|6167.3|6176|6173.8|6167.9|6166.1|453
1657198800000|2022-07-07 13:00:00|6169|6167.2|6163.4|6161.6|6169.7|6167.9|6163.4|6161.6|576
1657199100000|2022-07-07 13:05:00|6163.5|6161.7|6167.5|6165.7|6169.9|6168.1|6163.3|6161.5|542
1657199400000|2022-07-07 13:10:00|6167.6|6165.8|6166.2|6164.4|6169.7|6167.9|6165.9|6163.6|520
1657199700000|2022-07-07 13:15:00|6166.1|6164.3|6172.3|6170.5|6172.3|6170.5|6165.6|6163.8|548
1657200000000|2022-07-07 13:20:00|6172.2|6170.4|6171.3|6168.3|6172.5|6170.5|6169.4|6167.6|440
1657200300000|2022-07-07 13:25:00|6170.9|6169.1|6171.6|6169.8|6174.6|6172.8|6169.2|6166.9|525
1657200600000|2022-07-07 13:30:00|6171.8|6170|6175.8|6174|6175.9|6174.1|6171.4|6169.6|617
1657200900000|2022-07-07 13:35:00|6176|6174.2|6176.9|6175.1|6179.3|6177.2|6175.7|6173.4|611
1657201200000|2022-07-07 13:40:00|6177.1|6175.3|6178.3|6176.5|6180.3|6178.5|6176.7|6174.9|573
1657201500000|2022-07-07 13:45:00|6178.2|6176.4|6180|6178.2|6183.3|6181.5|6176.8|6175|521
1657201800000|2022-07-07 13:50:00|6180.3|6178.5|6178.2|6176.4|6183|6181.2|6176.2|6174.4|566
1657202100000|2022-07-07 13:55:00|6178.4|6176.6|6179.5|6177.7|6180.2|6178.4|6176.8|6174.9|478
1657202400000|2022-07-07 14:00:00|6179.4|6177.6|6176.7|6174.9|6179.5|6177.7|6172.4|6170.6|565
1657202700000|2022-07-07 14:05:00|6176.8|6175|6183.1|6181.3|6184.3|6182.3|6175.7|6173.9|570
1657203000000|2022-07-07 14:10:00|6183.2|6181.4|6180|6178.2|6185.8|6183.8|6178.8|6177|558
1657203300000|2022-07-07 14:15:00|6180.1|6178.3|6177.6|6175.8|6181|6179.2|6176.7|6174.3|558
1657203600000|2022-07-07 14:20:00|6177.7|6175.9|6175.8|6174|6177.7|6175.9|6172.4|6170.6|519
1657203900000|2022-07-07 14:25:00|6175.7|6173.9|6182.1|6180.3|6182.7|6180.7|6175.7|6173.9|494
1657204200000|2022-07-07 14:30:00|6182|6180.2|6182.2|6180.4|6186.7|6184.9|6181.8|6180|487
1657204500000|2022-07-07 14:35:00|6182.1|6180.3|6180.7|6178.9|6184.1|6182.3|6179.2|6177.4|505
1657204800000|2022-07-07 14:40:00|6180.8|6179|6180.2|6178.4|6183.8|6182|6179.9|6177.9|480
1657205100000|2022-07-07 14:45:00|6180.7|6178.9|6182.4|6180.6|6183|6181.2|6178.3|6176.5|497
1657205400000|2022-07-07 14:50:00|6182.3|6180.5|6182.8|6181|6183.9|6182.1|6180.3|6178.5|556
1657205700000|2022-07-07 14:55:00|6182.9|6181.1|6177.6|6175.8|6182.9|6181.1|6177.4|6175.6|495
1657206000000|2022-07-07 15:00:00|6177.4|6175.6|6177|6175.2|6178.8|6177|6173.9|6171.7|458
1657206300000|2022-07-07 15:05:00|6177.1|6175.3|6177.2|6175.4|6180.5|6178.2|6176.5|6174.3|476
1657206600000|2022-07-07 15:10:00|6177.1|6175.3|6175.6|6173.8|6180.4|6178.6|6175.5|6173.4|434
1657206900000|2022-07-07 15:15:00|6175.7|6173.9|6174.4|6172.6|6178.4|6176.6|6174.4|6172.1|453
1657207200000|2022-07-07 15:20:00|6174|6172.2|6173.6|6171.8|6176.4|6174.6|6169.8|6167.2|545
1657207500000|2022-07-07 15:25:00|6173.7|6171.9|6173.1|6171.3|6175.4|6173.2|6171.5|6169.5|513
1657207800000|2022-07-07 15:30:00|6173.2|6171.4|6172|6170.2|6173.7|6171.4|6169.8|6168|467
1657208100000|2022-07-07 15:35:00|6172.2|6170.4|6169.6|6167.8|6173.6|6171.8|6169.4|6167|436
1657208400000|2022-07-07 15:40:00|6169.7|6167.9|6171.5|6168.5|6173.3|6171.3|6169.6|6167.8|434
1657208700000|2022-07-07 15:45:00|6171.4|6168.4|6173|6171.2|6173.3|6171.3|6170.4|6168.2|359
1657209000000|2022-07-07 15:50:00|6173.1|6171.3|6171|6169.2|6175.3|6173.5|6170.7|6168.8|367
1657209300000|2022-07-07 15:55:00|6171.2|6169.4|6170.8|6169|6172|6170.2|6169.1|6167.3|404
1657209600000|2022-07-07 16:00:00|6170.9|6169.1|6173.4|6171.6|6173.6|6171.8|6170.4|6168.4|412
1657209900000|2022-07-07 16:05:00|6173.6|6171.8|6177|6175.2|6177.5|6175.3|6172.9|6171.1|421
1657210200000|2022-07-07 16:10:00|6177.1|6175.3|6176.9|6173.9|6177.9|6176|6174.9|6173|386
1657210500000|2022-07-07 16:15:00|6176.1|6174.3|6179|6177.2|6180|6177.8|6176|6174.2|371
1657210800000|2022-07-07 16:20:00|6179.1|6177.3|6178|6176.2|6179.6|6177.3|6176|6173.7|395
1657211100000|2022-07-07 16:25:00|6178.1|6176.3|6178.8|6177|6179.8|6177.9|6177.1|6174.7|388
1657211400000|2022-07-07 16:30:00|6178.6|6176.8|6181.7|6179.9|6182.1|6180|6176.6|6174.8|360
1657211700000|2022-07-07 16:35:00|6181.8|6180|6178.8|6177|6182.7|6180.3|6178.4|6176|306
1657212000000|2022-07-07 16:40:00|6178.7|6176.9|6180.6|6178.8|6182.1|6180.3|6178.5|6176.3|309
1657212300000|2022-07-07 16:45:00|6180.9|6179.1|6178.4|6175.4|6181.7|6179.7|6177.7|6175.4|373
1657212600000|2022-07-07 16:50:00|6178.3|6175.3|6174.4|6172.6|6178.6|6176.1|6174.1|6171.7|458
1657212900000|2022-07-07 16:55:00|6174.2|6172.4|6173.5|6171.7|6174.6|6172.6|6172.4|6170.1|407
1657213200000|2022-07-07 17:00:00|6173.4|6171.6|6175.2|6173.4|6176.4|6174.2|6173.3|6170.9|356
1657213500000|2022-07-07 17:05:00|6175.1|6173.3|6175.9|6174.1|6176.6|6174.7|6174.3|6172.2|347
1657213800000|2022-07-07 17:10:00|6175.8|6174|6172.5|6170.7|6175.9|6174.1|6172.4|6170.6|268
1657214100000|2022-07-07 17:15:00|6172.4|6170.6|6172.1|6170.3|6173.8|6172|6170.6|6168.8|396
1657214400000|2022-07-07 17:20:00|6172.2|6170.4|6172.2|6170.4|6173.8|6172|6170.7|6168.9|409
1657214700000|2022-07-07 17:25:00|6172.1|6170.3|6173.7|6171.9|6174.6|6172.8|6171.8|6170|356
1657215000000|2022-07-07 17:30:00|6173.6|6171.8|6175.1|6173.3|6175.6|6173.8|6173.3|6171.5|316
1657215300000|2022-07-07 17:35:00|6174.9|6173.1|6174.3|6172.5|6176.6|6174.8|6174.1|6172.3|430
1657215600000|2022-07-07 17:40:00|6174.4|6172.6|6176.1|6174.3|6176.8|6175|6173.8|6172|302
1657215900000|2022-07-07 17:45:00|6176.2|6174.4|6176|6174.2|6176.2|6174.4|6174.6|6172.8|346
1657216200000|2022-07-07 17:50:00|6175.9|6174.1|6176.7|6174.9|6177.1|6175.1|6175.3|6173.5|293
1657216500000|2022-07-07 17:55:00|6176.5|6174.7|6176.6|6174.8|6178.2|6176.4|6175.9|6174.1|359
1657216800000|2022-07-07 18:00:00|6176.5|6174.7|6177.1|6175.3|6179.7|6177.9|6176.5|6174.7|440
1657217100000|2022-07-07 18:05:00|6177.2|6175.4|6177.9|6176.1|6179.7|6177.9|6177.1|6175.3|381
1657217400000|2022-07-07 18:10:00|6177.8|6176|6177.7|6175.9|6179.3|6177.5|6176.9|6175.1|350
1657217700000|2022-07-07 18:15:00|6177.6|6175.8|6180.3|6178.5|6180.8|6179|6177.5|6175.7|304
1657218000000|2022-07-07 18:20:00|6180.4|6178.6|6182.2|6180.4|6182.4|6180.6|6180.1|6178.3|302
1657218300000|2022-07-07 18:25:00|6182.1|6180.3|6184.1|6182.3|6184.3|6182.5|6182|6180.2|292
1657218600000|2022-07-07 18:30:00|6183.9|6182.1|6183.1|6181.3|6184.5|6182.7|6182.4|6180.6|266
1657218900000|2022-07-07 18:35:00|6183|6181.2|6182.3|6180.5|6183.6|6181.8|6182|6180.2|282
1657219200000|2022-07-07 18:40:00|6182.2|6180.4|6177.8|6176|6182.3|6180.5|6177.4|6175.6|303
1657219500000|2022-07-07 18:45:00|6177.5|6175.7|6176.9|6175.1|6177.8|6176|6175.8|6174|289
1657219800000|2022-07-07 18:50:00|6176.6|6174.8|6176.7|6174.9|6177.3|6175.5|6176.2|6174.4|270
1657220100000|2022-07-07 18:55:00|6176.6|6174.8|6179.5|6176.5|6179.6|6177.7|6176.3|6174.5|341
1657220400000|2022-07-07 19:00:00|6179.6|6176.6|6181|6179.2|6181.4|6179.6|6179.4|6176.5|255
1657220700000|2022-07-07 19:05:00|6181.1|6179.3|6178.5|6176.7|6181.5|6179.7|6177.9|6176.1|280
1657221000000|2022-07-07 19:10:00|6178.4|6176.6|6179.5|6177.7|6180.3|6178.5|6177.7|6175.7|353
1657221300000|2022-07-07 19:15:00|6179.4|6177.6|6179.4|6177.6|6180.5|6178.7|6178.5|6176.7|249
1657221600000|2022-07-07 19:20:00|6179.5|6177.7|6180.4|6178.6|6181.5|6179.7|6179|6177.2|316
1657221900000|2022-07-07 19:25:00|6180.3|6178.5|6179.7|6177.9|6181|6179.2|6178.3|6176.5|235
1657222200000|2022-07-07 19:30:00|6179.8|6178|6180.3|6178.5|6181.5|6179.7|6179|6177.2|289
1657222500000|2022-07-07 19:35:00|6180.2|6178.4|6177.9|6176.1|6180.6|6178.7|6177.8|6176|268
1657222800000|2022-07-07 19:40:00|6177.8|6176|6178.6|6176.8|6179.1|6177.3|6177.4|6175.6|253
1657223100000|2022-07-07 19:45:00|6178.5|6176.7|6180.7|6178.9|6181.2|6179.3|6178.4|6176.6|314
1657223400000|2022-07-07 19:50:00|6181.2|6179.4|6181.4|6179.6|6181.8|6180|6180.2|6178.4|320
1657223700000|2022-07-07 19:55:00|6181.5|6179.7|6178.5|6176.7|6182|6180.2|6178.2|6176.4|296
1657224000000|2022-07-07 20:00:00|6178.4|6176.6|6177.1|6175.3|6178.5|6176.7|6176.5|6174.7|260
1657224300000|2022-07-07 20:05:00|6177|6175.2|6176.4|6174.6|6177.7|6175.9|6176.3|6174.5|223
1657224600000|2022-07-07 20:10:00|6176.3|6174.5|6176.2|6174.4|6176.8|6175|6175.9|6174.1|186
1657224900000|2022-07-07 20:15:00|6176.3|6174.5|6173.8|6170.8|6179.8|6177.6|6172.5|6170.2|252
1657225200000|2022-07-07 20:20:00|6173.7|6170.7|6174.1|6172.3|6179.7|6176.7|6173.7|6170.7|249
1657225500000|2022-07-07 20:25:00|6174|6172.2|6175|6173.2|6176.5|6174.7|6173.9|6171.8|151
1657225800000|2022-07-07 20:30:00|6175.1|6173.3|6177.3|6175.5|6178.4|6176.6|6174.8|6173|261
1657226100000|2022-07-07 20:35:00|6177.4|6175.6|6179.2|6177.4|6179.3|6177.4|6177.4|6175.1|157
1657226400000|2022-07-07 20:40:00|6179.5|6177.7|6178.7|6176.9|6179.6|6177.8|6178.4|6176.6|248
1657226700000|2022-07-07 20:45:00|6178.6|6176.8|6178.2|6175.2|6180.8|6177.8|6177.4|6174.6|146
1657227000000|2022-07-07 20:50:00|6178.3|6175.3|6179.3|6176.3|6179.3|6176.7|6177.1|6174.7|128
1657227300000|2022-07-07 20:55:00|6179.2|6176.2|6178.8|6174.8|6179.3|6176.6|6173|6169|153
1657227600000|2022-07-07 21:00:00|6177.4|6173.4|6176|6172|6177.5|6173.5|6170.5|6166.5|31
1657227900000|2022-07-07 21:05:00|6175.5|6171.5|6178.8|6174.8|6180|6176|6174.3|6170.3|107
1657228200000|2022-07-07 21:10:00|6178.7|6174.7|6176.9|6172.9|6179.2|6175.2|6174.5|6170.5|93
1657228500000|2022-07-07 21:15:00|6177.1|6173.1|6178.1|6174.1|6178.9|6174.9|6174.9|6170.9|126
1657228800000|2022-07-07 21:20:00|6178.7|6174.7|6178.3|6174.3|6179.7|6175.7|6176.3|6172.3|139
1657229100000|2022-07-07 21:25:00|6178.2|6174.2|6177.1|6173.1|6178.8|6174.8|6175.2|6171.2|216
1657229400000|2022-07-07 21:30:00|6177.2|6173.2|6178.2|6174.2|6179.5|6175.5|6175.7|6171.7|184
1657229700000|2022-07-07 21:35:00|6178.4|6174.4|6178.4|6174.4|6179.3|6175.3|6176.4|6172.4|185
1657230000000|2022-07-07 21:40:00|6177.9|6173.9|6178.3|6174.4|6178.5|6175|6177.6|6173.8|173
1657230300000|2022-07-07 21:45:00|6179|6175|6178|6174.7|6179.1|6175.1|6177.3|6173.3|192
1657230600000|2022-07-07 21:50:00|6178.8|6174.8|6177.8|6174.2|6178.8|6174.8|6176.5|6172.5|144
1657230900000|2022-07-07 21:55:00|6177.9|6173.9|6178.1|6174.1|6178.9|6174.9|6177.3|6173.3|123
1657231200000|2022-07-07 22:00:00|6178.2|6174.2|6181|6177|6182.7|6178.7|6178.2|6174.2|267
1657231500000|2022-07-07 22:05:00|6180.4|6176.4|6182.3|6178.3|6182.6|6178.6|6179.8|6175.8|256
1657231800000|2022-07-07 22:10:00|6182.5|6178.5|6181.9|6177.9|6183.1|6179.1|6181|6177.7|260
1657232100000|2022-07-07 22:15:00|6181.7|6178|6180.3|6176.3|6182.3|6178.8|6179.3|6175.9|340
1657232400000|2022-07-07 22:20:00|6180.2|6176.4|6178.3|6175.3|6180.4|6176.8|6177.8|6174.8|245
1657232700000|2022-07-07 22:25:00|6178.4|6175|6177|6174|6178.4|6175.2|6176.5|6173.5|205
1657233000000|2022-07-07 22:30:00|6177.1|6174.1|6177|6174|6177.3|6174.3|6176.6|6173.6|166
1657233300000|2022-07-07 22:35:00|6177.1|6174.1|6173.7|6170.7|6177.6|6174.6|6173.4|6170.5|195
1657233600000|2022-07-07 22:40:00|6173.8|6170.8|6173.9|6170.9|6174.4|6171.4|6173.4|6170.4|133
1657233900000|2022-07-07 22:45:00|6173.5|6170.5|6174.8|6171.8|6175.1|6172.1|6173|6170|185
1657234200000|2022-07-07 22:50:00|6174.9|6171.9|6175.3|6172.3|6175.4|6172.4|6173.9|6170.9|93
1657234500000|2022-07-07 22:55:00|6175.2|6172.2|6175.2|6172.2|6175.6|6172.8|6174.1|6170.8|139
1657234800000|2022-07-07 23:00:00|6174.9|6171.9|6173.5|6170.5|6175.8|6172.9|6173.5|6170.5|256
1657235100000|2022-07-07 23:05:00|6173.6|6170.6|6173.1|6170.1|6174|6171.5|6170.6|6168.1|355
1657235400000|2022-07-07 23:10:00|6173|6170|6172.9|6169.9|6173.2|6170.8|6171.4|6168.9|358
1657235700000|2022-07-07 23:15:00|6172.8|6169.8|6171.9|6170.1|6173.9|6171.5|6171.9|6169.6|330
1657236000000|2022-07-07 23:20:00|6172|6170.2|6171.8|6170|6173.6|6171.1|6171.4|6169|327
1657236300000|2022-07-07 23:25:00|6172.2|6170.4|6175.3|6172.3|6175.5|6173.2|6172.1|6170|278
1657236600000|2022-07-07 23:30:00|6175.2|6172.2|6174|6171|6175.3|6172.4|6172.9|6170.6|274
1657236900000|2022-07-07 23:35:00|6173.9|6170.9|6177.8|6176|6179|6176.8|6173.2|6170.8|346
1657237200000|2022-07-07 23:40:00|6177.6|6175.8|6178.5|6176.7|6179.8|6177.5|6177.2|6175|360
1657237500000|2022-07-07 23:45:00|6178.6|6176.8|6178.9|6177.1|6179.8|6177.4|6176.4|6174.4|355
1657237800000|2022-07-07 23:50:00|6178.8|6177|6179.2|6177.4|6180.1|6177.9|6178.1|6175.7|241
1657238100000|2022-07-07 23:55:00|6179.8|6176.8|6179|6177.2|6181.6|6179.5|6178.9|6176.8|381
1657238400000|2022-07-08 00:00:00|6179.2|6177.4|6177.8|6176|6181|6179.2|6177.1|6175.3|416
1657238700000|2022-07-08 00:05:00|6177.9|6176.1|6174.7|6172.9|6178.8|6177|6172.5|6170.7|431
1657239000000|2022-07-08 00:10:00|6174.8|6173|6174.2|6172.4|6176|6174.2|6173.2|6171.4|376
1657239300000|2022-07-08 00:15:00|6174.1|6172.3|6182.9|6181.1|6182.9|6181.1|6173.4|6171.6|418
1657239600000|2022-07-08 00:20:00|6183|6181.2|6183.4|6181.6|6183.8|6182|6179.5|6177.5|434
1657239900000|2022-07-08 00:25:00|6183.6|6181.8|6179.8|6178|6184.2|6182.4|6179.7|6177.9|436
1657240200000|2022-07-08 00:30:00|6179.9|6178.1|6177.2|6175.4|6180.6|6178.8|6176.6|6174.8|406
1657240500000|2022-07-08 00:35:00|6177.3|6175.5|6182|6180.2|6182.7|6180.9|6177.1|6175.1|372
1657240800000|2022-07-08 00:40:00|6182.1|6180.3|6186.3|6184.5|6186.3|6184.5|6182|6180.2|421
1657241100000|2022-07-08 00:45:00|6186.2|6184.4|6186.1|6184.3|6188|6186|6185.5|6183.7|408
1657241400000|2022-07-08 00:50:00|6186|6184.2|6188.8|6187|6189.9|6188.1|6186|6184.2|365
1657241700000|2022-07-08 00:55:00|6188.7|6186.9|6192.7|6190.9|6192.8|6191|6188.1|6186.3|396
1657242000000|2022-07-08 01:00:00|6192.6|6190.8|6187.8|6186|6193.6|6191.8|6187.4|6185.1|472
1657242300000|2022-07-08 01:05:00|6187.9|6186.1|6189.6|6187.8|6190.9|6188.8|6187.8|6186|402
1657242600000|2022-07-08 01:10:00|6189.5|6187.7|6193.8|6192|6194.8|6192.4|6188.6|6186.8|386
1657242900000|2022-07-08 01:15:00|6193.7|6191.9|6191|6189.2|6194.1|6192.1|6190.4|6188.6|464
1657243200000|2022-07-08 01:20:00|6190.9|6189.1|6190.4|6188.6|6193.4|6191.6|6190.2|6188|417
1657243500000|2022-07-08 01:25:00|6190.5|6188.7|6189.3|6187.5|6191.6|6189.8|6189.2|6187.4|369
1657243800000|2022-07-08 01:30:00|6189.4|6187.6|6188.7|6186.9|6191.3|6189.5|6188.4|6186.4|480
1657244100000|2022-07-08 01:35:00|6188.8|6187|6188.4|6186.6|6189.6|6187.8|6187.4|6185.6|360
1657244400000|2022-07-08 01:40:00|6188.3|6186.5|6188.5|6186.7|6191.4|6189.6|6188.3|6186.5|383
1657244700000|2022-07-08 01:45:00|6188.4|6186.6|6185.7|6183.9|6188.9|6187.1|6184.3|6182.5|421
1657245000000|2022-07-08 01:50:00|6185.6|6183.8|6184.7|6182.9|6186.1|6184.3|6183.3|6181.5|433
1657245300000|2022-07-08 01:55:00|6184.4|6182.6|6184.9|6183.1|6185.3|6183.5|6183.3|6181.5|391
1657245600000|2022-07-08 02:00:00|6184.8|6183|6186|6184.2|6186.1|6184.3|6183.2|6181.4|413
1657245900000|2022-07-08 02:05:00|6185.9|6184.1|6185.4|6183.6|6186.7|6184.9|6184.7|6182.9|356
1657246200000|2022-07-08 02:10:00|6185.3|6183.5|6184.8|6183|6186|6184|6183.5|6181.7|349
1657246500000|2022-07-08 02:15:00|6184.7|6182.9|6185.5|6183.7|6185.9|6184.1|6182.9|6180.7|362
1657246800000|2022-07-08 02:20:00|6185.4|6183.6|6185.1|6183.3|6186.2|6184.4|6184.2|6182.4|269
1657247100000|2022-07-08 02:25:00|6185.2|6183.4|6183.9|6182.1|6185.9|6184.1|6183.4|6181.6|331
1657247400000|2022-07-08 02:30:00|6183.8|6182|6181.4|6179.6|6185.3|6183.5|6180.9|6179.1|396
1657247700000|2022-07-08 02:35:00|6181.5|6179.7|6183.3|6181.5|6183.8|6182|6181.1|6179.3|382
1657248000000|2022-07-08 02:40:00|6183.4|6181.6|6184|6182.2|6184.6|6182.8|6182.1|6180.1|368
1657248300000|2022-07-08 02:45:00|6184.2|6182.4|6179.3|6176.3|6184.2|6182.4|6174|6171|692
1657248600000|2022-07-08 02:50:00|6179.2|6176.2|6181.1|6178.1|6182.8|6179.8|6178|6175|581
1657248900000|2022-07-08 02:55:00|6181.2|6178.2|6176.3|6173.3|6181.2|6178.3|6174.8|6171.8|748
1657249200000|2022-07-08 03:00:00|6176.2|6173.2|6170.3|6167.3|6176.6|6174|6168.4|6165.4|826
1657249500000|2022-07-08 03:05:00|6170.5|6167.5|6172.2|6169.2|6173.8|6170.8|6169.1|6166.2|698
1657249800000|2022-07-08 03:10:00|6172.3|6169.3|6176.2|6173.2|6177.7|6174.7|6171.6|6168.6|704
1657250100000|2022-07-08 03:15:00|6176.4|6173.4|6174.8|6171.8|6177.4|6174.4|6173.6|6170.6|603
1657250400000|2022-07-08 03:20:00|6174.9|6171.9|6176.1|6173.1|6177.7|6174.7|6174.4|6171.4|573
1657250700000|2022-07-08 03:25:00|6176.3|6173.3|6174.9|6171.9|6177.8|6174.8|6174.1|6171.1|749
1657251000000|2022-07-08 03:30:00|6174.7|6171.7|6176.7|6173.7|6178.5|6175.5|6174.3|6171.6|723
1657251300000|2022-07-08 03:35:00|6176.1|6174.3|6173.8|6170.8|6177.6|6174.6|6173.4|6170.4|689
1657251600000|2022-07-08 03:40:00|6174|6171|6170.4|6167.4|6174.8|6171.9|6168.9|6165.9|716
1657251900000|2022-07-08 03:45:00|6170.3|6167.3|6171.3|6168.3|6172.5|6169.5|6169.6|6166.7|664
1657252200000|2022-07-08 03:50:00|6171.2|6168.2|6172.6|6169.6|6172.7|6169.7|6168.7|6165.7|564
1657252500000|2022-07-08 03:55:00|6172.5|6169.5|6171.8|6168.8|6172.6|6170|6170|6167|625
1657252800000|2022-07-08 04:00:00|6172|6169|6172.5|6169.5|6173.2|6170.2|6170.2|6167.2|642
1657253100000|2022-07-08 04:05:00|6172.4|6169.4|6166.4|6164.6|6172.8|6169.8|6165.9|6162.9|633
1657253400000|2022-07-08 04:10:00|6166.5|6164.7|6165.5|6162.5|6167|6165.2|6164.2|6161.9|452
1657253700000|2022-07-08 04:15:00|6164.8|6163|6162.6|6160.8|6166.5|6164.7|6162.6|6160.8|354
1657254000000|2022-07-08 04:20:00|6162.7|6160.9|6162.9|6161.1|6164.5|6162.4|6162|6159.9|342
1657254300000|2022-07-08 04:25:00|6162.8|6161|6163.9|6162.1|6165.8|6163.7|6161|6158.9|441
1657254600000|2022-07-08 04:30:00|6164.1|6162.3|6168.2|6166.4|6168.4|6166.6|6164.1|6162.1|392
1657254900000|2022-07-08 04:35:00|6168.3|6166.5|6168.4|6166.6|6169.4|6167.6|6167.4|6165.6|319
1657255200000|2022-07-08 04:40:00|6168.5|6166.7|6167.9|6166.1|6168.7|6166.9|6167.5|6165.7|275
1657255500000|2022-07-08 04:45:00|6167.8|6166|6168.3|6166.5|6168.3|6166.5|6166.8|6165|298
1657255800000|2022-07-08 04:50:00|6168.2|6166.4|6169.6|6167.8|6169.6|6167.8|6167.2|6165.4|266
1657256100000|2022-07-08 04:55:00|6169.7|6167.9|6172|6170.2|6172.9|6170.5|6169.2|6167.4|375
1657256400000|2022-07-08 05:00:00|6172.1|6170.3|6168.4|6166.6|6172.4|6170.6|6167.5|6165.7|405
1657256700000|2022-07-08 05:05:00|6168.3|6166.5|6168.9|6167.1|6169.3|6167.5|6165.5|6163.7|436
1657257000000|2022-07-08 05:10:00|6168.8|6167|6168.4|6166.6|6170.7|6168.9|6167.7|6165.9|374
1657257300000|2022-07-08 05:15:00|6168.3|6166.5|6168.4|6166.6|6170.9|6169.1|6167.8|6166|324
1657257600000|2022-07-08 05:20:00|6168.1|6166.3|6167.1|6165.3|6169.3|6167.5|6166.6|6164.8|339
1657257900000|2022-07-08 05:25:00|6167.2|6165.4|6167.9|6166.1|6169.7|6167.2|6167.1|6165.3|325
1657258200000|2022-07-08 05:30:00|6168|6166.2|6166.6|6164.8|6168.5|6166.7|6165.4|6163.6|455
1657258500000|2022-07-08 05:35:00|6166.5|6164.7|6168.7|6166.9|6169.7|6167.9|6164.9|6163.1|449
1657258800000|2022-07-08 05:40:00|6168.6|6166.8|6168.2|6166.4|6171.3|6169.5|6166.9|6165.1|421
1657259100000|2022-07-08 05:45:00|6168.3|6166.5|6168.5|6166.7|6169.4|6167.5|6167|6165.2|347
1657259400000|2022-07-08 05:50:00|6168.6|6166.8|6165.8|6164|6169.4|6167.6|6165.3|6163.5|386
1657259700000|2022-07-08 05:55:00|6165.9|6164.1|6171|6169.2|6171.4|6169.6|6165.9|6164.1|428
1657260000000|2022-07-08 06:00:00|6171.1|6169.3|6171.5|6169.7|6172.2|6170.4|6168.8|6167|533
1657260300000|2022-07-08 06:05:00|6171.6|6169.8|6172.5|6170.7|6173.5|6171.7|6170.9|6169.1|456
1657260600000|2022-07-08 06:10:00|6172.1|6170.3|6170.9|6169.1|6175|6173.2|6170.5|6168.7|415
1657260900000|2022-07-08 06:15:00|6171|6169.2|6171.6|6169.8|6173.6|6171.8|6170.7|6168.9|421
1657261200000|2022-07-08 06:20:00|6171.7|6169.9|6171.8|6170|6172.7|6170.9|6170.8|6169|337
1657261500000|2022-07-08 06:25:00|6171.9|6170.1|6173|6171.2|6174.4|6172.6|6171.4|6169.6|303
1657261800000|2022-07-08 06:30:00|6173.1|6171.3|6172.3|6170.5|6174.1|6172.3|6172|6170.2|344
1657262100000|2022-07-08 06:35:00|6172.2|6170.4|6172|6170.2|6172.4|6170.6|6170.3|6168.5|341
1657262400000|2022-07-08 06:40:00|6171.9|6170.1|6170.4|6168.6|6172.1|6170.3|6168.8|6167|328
1657262700000|2022-07-08 06:45:00|6170.5|6168.7|6170.5|6168.7|6171.9|6170.1|6169.7|6167.9|306
1657263000000|2022-07-08 06:50:00|6170.4|6168.6|6168.8|6167|6170.6|6168.8|6167.7|6165.9|332
1657263300000|2022-07-08 06:55:00|6168.9|6167.1|6169.6|6167.8|6171.1|6169.3|6168.9|6167.1|396
1657263600000|2022-07-08 07:00:00|6169.7|6167.9|6168.6|6166.8|6170.1|6168.3|6166|6164.2|477
1657263900000|2022-07-08 07:05:00|6168.7|6166.9|6165.8|6164|6168.8|6167|6165.6|6163.8|448
1657264200000|2022-07-08 07:10:00|6165.9|6164.1|6166|6164.2|6168.2|6166.2|6165|6163.2|472
1657264500000|2022-07-08 07:15:00|6165.8|6164|6160|6158.2|6166.7|6164.9|6160|6157.6|471
1657264800000|2022-07-08 07:20:00|6159.9|6158.1|6160.5|6157.5|6160.6|6158.5|6156.9|6154.6|526
1657265100000|2022-07-08 07:25:00|6160.4|6157.4|6155.4|6152.4|6161.6|6159.1|6153.8|6151.3|514
1657265400000|2022-07-08 07:30:00|6154.8|6153|6155.1|6153.3|6158.8|6156.7|6154|6151.5|612
1657265700000|2022-07-08 07:35:00|6155.2|6153.4|6149.1|6147.3|6156.2|6154.1|6148.5|6146.7|564
1657266000000|2022-07-08 07:40:00|6149|6147.2|6145.2|6142.2|6150.5|6148.7|6143.7|6141.1|570
1657266300000|2022-07-08 07:45:00|6144.5|6142.7|6150.7|6148.9|6151.4|6149.3|6144.5|6142.4|560
1657266600000|2022-07-08 07:50:00|6150.8|6149|6153.4|6151.6|6153.4|6151.6|6149.8|6147.7|470
1657266900000|2022-07-08 07:55:00|6153.6|6151.8|6157.5|6155.7|6157.6|6155.8|6153|6151.2|455
1657267200000|2022-07-08 08:00:00|6158|6155|6156.6|6153.6|6158|6155.2|6151.5|6149.2|516
1657267500000|2022-07-08 08:05:00|6156.4|6154.6|6157.7|6155.9|6160.2|6157.7|6154.9|6152.5|553
1657267800000|2022-07-08 08:10:00|6157.5|6155.7|6157.5|6155.7|6158.9|6157|6154.9|6152.6|467
1657268100000|2022-07-08 08:15:00|6157.7|6155.9|6155.5|6153.7|6157.9|6156.1|6153.2|6150.8|459
1657268400000|2022-07-08 08:20:00|6155.4|6153.6|6149.7|6147.9|6155.6|6153.8|6149.7|6147.4|572
1657268700000|2022-07-08 08:25:00|6149.8|6148|6150|6148.2|6154.5|6152.1|6149.4|6147.3|580
1657269000000|2022-07-08 08:30:00|6149.8|6148|6153.8|6152|6155.1|6152.7|6149.1|6146.6|436
1657269300000|2022-07-08 08:35:00|6153.9|6152.1|6154|6152.2|6155.2|6153.1|6150.2|6148.4|497
1657269600000|2022-07-08 08:40:00|6154.2|6152.4|6160.6|6157.6|6161.1|6158.6|6153.5|6151.2|552
1657269900000|2022-07-08 08:45:00|6160.7|6157.7|6156.4|6154.6|6163.5|6161.2|6155.2|6153.4|510
1657270200000|2022-07-08 08:50:00|6156.5|6154.7|6157.5|6155.7|6158.2|6156.3|6155.9|6153.8|419
1657270500000|2022-07-08 08:55:00|6157.8|6156|6154.3|6152.5|6158.8|6156.5|6154.3|6152|449
1657270800000|2022-07-08 09:00:00|6154.2|6152.4|6154.8|6153|6156.5|6154.6|6153.1|6151.3|446
1657271100000|2022-07-08 09:05:00|6154.9|6153.1|6152.3|6150.5|6155.1|6153.3|6150.9|6149|418
1657271400000|2022-07-08 09:10:00|6152.4|6150.6|6155.6|6153.8|6156.3|6154.5|6152.2|6150|390
1657271700000|2022-07-08 09:15:00|6155.4|6153.6|6158|6156.2|6159.3|6157.4|6155.3|6153.5|413
1657272000000|2022-07-08 09:20:00|6157.9|6156.1|6158.9|6157.1|6161.7|6159.1|6156|6154.1|496
1657272300000|2022-07-08 09:25:00|6159|6157.2|6158.7|6156.9|6162.6|6160.8|6158.7|6156.3|505
1657272600000|2022-07-08 09:30:00|6158.8|6157|6158.5|6156.7|6160.5|6158.3|6156.4|6154.4|427
1657272900000|2022-07-08 09:35:00|6158.6|6156.8|6156|6154.2|6158.6|6156.8|6155.9|6154.1|416
1657273200000|2022-07-08 09:40:00|6155.9|6154.1|6158|6156.2|6159.4|6157.1|6155.7|6153.8|443
1657273500000|2022-07-08 09:45:00|6158.1|6156.3|6159|6157.2|6160.1|6157.6|6156.2|6153.7|409
1657273800000|2022-07-08 09:50:00|6158.8|6157|6157.7|6155.9|6161|6158.5|6157.1|6154.7|452
1657274100000|2022-07-08 09:55:00|6157.5|6155.7|6160.4|6158.6|6161.9|6159.5|6157.5|6155.5|451
1657274400000|2022-07-08 10:00:00|6160.5|6158.7|6160.3|6158.5|6162|6160.1|6158.8|6156.4|380
1657274700000|2022-07-08 10:05:00|6160.2|6158.4|6164.8|6163|6164.9|6163.1|6159.9|6158.1|377
1657275000000|2022-07-08 10:10:00|6164.7|6162.9|6165.1|6163.3|6165.9|6164.1|6163.7|6161.9|398
1657275300000|2022-07-08 10:15:00|6165.2|6163.4|6167.5|6165.7|6167.9|6166.1|6164.4|6162.3|415
1657275600000|2022-07-08 10:20:00|6167.6|6165.8|6169.5|6167.7|6170.3|6168.5|6164.3|6162.5|446
1657275900000|2022-07-08 10:25:00|6169.6|6167.8|6171|6169.2|6172.4|6170.2|6168.9|6166.6|516
1657276200000|2022-07-08 10:30:00|6170.9|6169.1|6170.9|6169.1|6172|6169.8|6168.9|6167.1|434
1657276500000|2022-07-08 10:35:00|6171|6169.2|6171.2|6169.4|6172.3|6170.1|6168.6|6166.8|519
1657276800000|2022-07-08 10:40:00|6171.3|6169.5|6173.3|6171.5|6174.2|6172.4|6171.2|6168.9|356
1657277100000|2022-07-08 10:45:00|6173.4|6171.6|6170|6168.2|6173.6|6171.8|6168.9|6167.1|348
1657277400000|2022-07-08 10:50:00|6170.1|6168.3|6168.5|6166.7|6171|6169.2|6167.7|6165.9|354
1657277700000|2022-07-08 10:55:00|6168.6|6166.8|6167|6165.2|6169|6167.2|6165.6|6163.6|422
1657278000000|2022-07-08 11:00:00|6167.1|6165.3|6170|6168.2|6170.6|6168.3|6165.8|6164|387
1657278300000|2022-07-08 11:05:00|6170.1|6168.3|6167.6|6165.8|6170.3|6168.3|6166|6164.2|418
1657278600000|2022-07-08 11:10:00|6167.5|6165.7|6168.5|6166.7|6170.1|6168.3|6167.1|6165.1|436
1657278900000|2022-07-08 11:15:00|6168.4|6166.6|6168.8|6167|6170.4|6168.6|6167.7|6165.9|375
1657279200000|2022-07-08 11:20:00|6168.9|6167.1|6168.2|6166.4|6168.9|6167.1|6167.4|6165.6|354
1657279500000|2022-07-08 11:25:00|6168.1|6166.3|6168.6|6166.8|6169.6|6167.8|6166.5|6164.4|396
1657279800000|2022-07-08 11:30:00|6168.7|6166.9|6173.2|6171.4|6173.3|6171.5|6167.9|6166.1|353
1657280100000|2022-07-08 11:35:00|6173|6171.2|6171.7|6169.9|6173.6|6171.7|6171.4|6169|354
1657280400000|2022-07-08 11:40:00|6171.8|6170|6172.6|6170.8|6173.3|6170.9|6170.4|6168.6|340
1657280700000|2022-07-08 11:45:00|6172.7|6170.9|6173.5|6171.7|6174.1|6172|6170.1|6168.3|376
1657281000000|2022-07-08 11:50:00|6173.4|6171.6|6171.2|6169.4|6173.6|6171.8|6170.3|6168.5|386
1657281300000|2022-07-08 11:55:00|6171.1|6169.3|6171.1|6169.3|6172.6|6170.8|6169.9|6167.9|406
1657281600000|2022-07-08 12:00:00|6171.2|6169.4|6173.1|6171.3|6173.4|6171.6|6170|6168|487
1657281900000|2022-07-08 12:05:00|6173.2|6171.4|6172.3|6170.5|6173.9|6171.8|6170.9|6169.1|451
1657282200000|2022-07-08 12:10:00|6172.1|6170.3|6174.2|6172.4|6175.9|6174|6170.9|6168.9|471
1657282500000|2022-07-08 12:15:00|6174.3|6172.5|6174.5|6172.7|6176.5|6174.3|6173.3|6171|479
1657282800000|2022-07-08 12:20:00|6174.3|6172.5|6171|6168|6175.7|6173.9|6170.3|6167.9|549
1657283100000|2022-07-08 12:25:00|6171.1|6168.1|6172.6|6168.6|6177.2|6173.2|6169.6|6166.1|520
1657283400000|2022-07-08 12:30:00|6171.7|6167.7|6159.1|6156.1|6172|6168|6140|6137|947
1657283700000|2022-07-08 12:35:00|6159|6156|6150.8|6147.8|6164|6161|6146.3|6143.8|869
1657284000000|2022-07-08 12:40:00|6150.1|6148.3|6141.6|6138.6|6150.9|6148.4|6140.2|6137.5|881
1657284300000|2022-07-08 12:45:00|6140.9|6139.1|6134.1|6131.1|6143.6|6141.2|6133.4|6131.1|823
1657284600000|2022-07-08 12:50:00|6133|6131.2|6140.7|6138.9|6145.7|6143.9|6133|6130.5|782
1657284900000|2022-07-08 12:55:00|6140.8|6139|6144.4|6142.6|6147.9|6145|6140.4|6138.1|720
1657285200000|2022-07-08 13:00:00|6144.5|6142.7|6151.2|6149.4|6155.2|6153.1|6143.9|6141.4|804
1657285500000|2022-07-08 13:05:00|6151.3|6149.5|6152.4|6150.6|6155.1|6152.9|6148.4|6146.6|658
1657285800000|2022-07-08 13:10:00|6152.2|6150.4|6155.6|6153.8|6155.6|6153.8|6149|6147.2|606
1657286100000|2022-07-08 13:15:00|6156.3|6154.5|6160.1|6158.3|6162.3|6160.5|6154.3|6151.5|646
1657286400000|2022-07-08 13:20:00|6160.8|6157.8|6165.7|6163.9|6167.1|6165.1|6159.2|6157.4|623
1657286700000|2022-07-08 13:25:00|6165.6|6163.8|6173|6171.2|6173.4|6171.5|6164.9|6163.1|634
1657287000000|2022-07-08 13:30:00|6173.1|6171.3|6173.9|6170.9|6176.2|6174.2|6170|6168.2|853
1657287300000|2022-07-08 13:35:00|6173.5|6171.7|6182.6|6180.8|6185.2|6183|6172.2|6170.4|812
1657287600000|2022-07-08 13:40:00|6183.4|6180.4|6178.6|6176.8|6185.8|6183.3|6178.1|6176.3|751
1657287900000|2022-07-08 13:45:00|6178.5|6176.7|6172.1|6170.3|6181|6179.2|6171.3|6169.3|645
1657288200000|2022-07-08 13:50:00|6172.3|6170.5|6164.5|6162.7|6172.9|6170.5|6163.1|6160.1|821
1657288500000|2022-07-08 13:55:00|6164.7|6162.9|6168.4|6166.6|6171.4|6169.1|6161.6|6159.3|763
1657288800000|2022-07-08 14:00:00|6169.1|6166.1|6170.9|6167.9|6170.9|6168.4|6164.3|6162|772
1657289100000|2022-07-08 14:05:00|6170.2|6168.4|6170.9|6169.1|6171.7|6169.9|6167.1|6165.3|639
1657289400000|2022-07-08 14:10:00|6170.8|6169|6183.2|6181.4|6183.9|6181.6|6169.3|6167|747
1657289700000|2022-07-08 14:15:00|6183.5|6181.7|6184|6182.2|6186.5|6184.7|6179.3|6177|653
1657290000000|2022-07-08 14:20:00|6183.9|6182.1|6183|6181.2|6186.8|6184.3|6181.6|6179.6|614
1657290300000|2022-07-08 14:25:00|6183.1|6181.3|6191.6|6189.8|6191.7|6189.9|6183|6181.2|547
1657290600000|2022-07-08 14:30:00|6192.2|6190.4|6193.9|6192.1|6194.8|6193|6191.3|6189.5|589
1657290900000|2022-07-08 14:35:00|6193.8|6192|6201.4|6199.6|6206.9|6205.1|6193.5|6191.7|587
1657291200000|2022-07-08 14:40:00|6201.6|6199.8|6206.3|6204.5|6208.1|6205.7|6198.5|6196.7|616
1657291500000|2022-07-08 14:45:00|6206.4|6204.6|6197.4|6195.6|6208|6206.2|6197.4|6195.1|620
1657291800000|2022-07-08 14:50:00|6198.3|6195.3|6198.4|6196.6|6202.2|6200.1|6196.4|6194.3|637
1657292100000|2022-07-08 14:55:00|6198.3|6196.5|6198.1|6196.3|6202.6|6200.8|6197.3|6195.5|580
1657292400000|2022-07-08 15:00:00|6198.2|6196.4|6206.8|6205|6206.9|6205.1|6196.5|6194.7|538
1657292700000|2022-07-08 15:05:00|6206.9|6205.1|6204.3|6202.5|6208.2|6206.1|6203.5|6201.1|535
1657293000000|2022-07-08 15:10:00|6204.1|6202.3|6205.7|6203.9|6206.5|6204.6|6201.3|6199.5|460
1657293300000|2022-07-08 15:15:00|6205.8|6204|6200.2|6198.4|6206.7|6204.9|6199.6|6197.8|462
1657293600000|2022-07-08 15:20:00|6200.3|6198.5|6197.6|6195.8|6202|6200.2|6197.1|6194.8|491
1657293900000|2022-07-08 15:25:00|6197.2|6195.4|6201|6198|6201.9|6199.6|6196.9|6194.9|610
1657294200000|2022-07-08 15:30:00|6201.1|6198.1|6200.8|6199|6203.3|6200.9|6197.4|6195.1|586
1657294500000|2022-07-08 15:35:00|6200.7|6198.9|6200.7|6198.9|6202.3|6200.1|6198.3|6196.2|545
1657294800000|2022-07-08 15:40:00|6200.6|6198.8|6200.6|6198.8|6201.4|6199.5|6196|6193.6|585
1657295100000|2022-07-08 15:45:00|6200.7|6198.9|6193.1|6191.3|6201.3|6199.1|6192.8|6191|545
1657295400000|2022-07-08 15:50:00|6193|6191.2|6195.1|6193.3|6196.5|6194.4|6192.6|6190.4|528
1657295700000|2022-07-08 15:55:00|6195.2|6193.4|6197.6|6194.6|6197.7|6195.2|6193.7|6191.9|417
1657296000000|2022-07-08 16:00:00|6197.9|6194.9|6191.8|6190|6197.9|6195.6|6190.6|6188.8|452
1657296300000|2022-07-08 16:05:00|6191.7|6189.9|6191.5|6189.7|6193.3|6191.5|6189.7|6187.9|450
1657296600000|2022-07-08 16:10:00|6191.6|6189.8|6189.5|6187.7|6193.3|6191|6189|6187.2|400
1657296900000|2022-07-08 16:15:00|6189.6|6187.8|6190.5|6188.7|6191.4|6189.6|6189.5|6187.7|344
1657297200000|2022-07-08 16:20:00|6190.4|6188.6|6187.4|6185.6|6191.9|6190.1|6187|6185.2|413
1657297500000|2022-07-08 16:25:00|6187.3|6185.5|6182.7|6180.9|6188.2|6185.7|6182.4|6180.6|470
1657297800000|2022-07-08 16:30:00|6182.8|6181|6178|6175|6183.5|6181.2|6176.9|6174.6|506
1657298100000|2022-07-08 16:35:00|6177.9|6174.9|6177.9|6174.9|6180.2|6177.6|6176.4|6174|501
1657298400000|2022-07-08 16:40:00|6177.8|6174.8|6175.7|6172.7|6177.9|6175.7|6172.6|6170.2|480
1657298700000|2022-07-08 16:45:00|6175.6|6172.6|6178.6|6176.8|6179.3|6177|6174.1|6171.6|494
1657299000000|2022-07-08 16:50:00|6178.7|6176.9|6177.1|6175.3|6178.7|6176.9|6176.1|6173.7|419
1657299300000|2022-07-08 16:55:00|6177|6175.2|6177.7|6174.7|6179.5|6177.7|6176.6|6174.3|376
1657299600000|2022-07-08 17:00:00|6176.9|6175.1|6173.5|6171.7|6177.4|6175.3|6172.7|6170.6|488
1657299900000|2022-07-08 17:05:00|6173.6|6171.8|6177.8|6176|6178|6176.2|6173.6|6171.8|483
1657300200000|2022-07-08 17:10:00|6177.9|6176.1|6180.4|6178.6|6181.6|6179.8|6177.9|6176.1|401
1657300500000|2022-07-08 17:15:00|6180.3|6178.5|6177.5|6175.7|6180.9|6179.1|6176.5|6174.7|391
1657300800000|2022-07-08 17:20:00|6177.6|6175.8|6177.9|6176.1|6178.7|6176.6|6176.6|6174.8|423
1657301100000|2022-07-08 17:25:00|6178|6176.2|6181.5|6179.7|6182|6180.2|6178|6176.2|338
1657301400000|2022-07-08 17:30:00|6181.6|6179.8|6180.9|6179.1|6182.4|6180.4|6180.9|6178.6|425
1657301700000|2022-07-08 17:35:00|6181|6179.2|6179.9|6178.1|6181.7|6179.8|6177.4|6175.6|404
1657302000000|2022-07-08 17:40:00|6180|6178.2|6181.3|6179.5|6182.7|6180.9|6179.8|6178|426
1657302300000|2022-07-08 17:45:00|6181.1|6179.3|6183.4|6181.6|6183.9|6182.1|6179.4|6177.6|403
1657302600000|2022-07-08 17:50:00|6183.8|6182|6183.3|6181.5|6184.4|6182.6|6182.2|6180.4|377
1657302900000|2022-07-08 17:55:00|6183|6181.2|6182.4|6180.6|6183.4|6181.6|6181.3|6179.5|359
1657303200000|2022-07-08 18:00:00|6182.6|6180.8|6182.5|6180.7|6183.1|6181.1|6181.4|6179.6|392
1657303500000|2022-07-08 18:05:00|6182.6|6180.8|6185.2|6183.4|6185.3|6183.4|6181.7|6179.9|340
1657303800000|2022-07-08 18:10:00|6185.1|6183.3|6184.7|6182.9|6185.9|6184.1|6184|6182.2|264
1657304100000|2022-07-08 18:15:00|6184.8|6183|6185.8|6184|6186|6184.2|6183.8|6181.7|287
1657304400000|2022-07-08 18:20:00|6185.9|6184.1|6185.5|6183.7|6187.4|6185.6|6185.2|6183.4|328
1657304700000|2022-07-08 18:25:00|6185.6|6183.8|6186.7|6184.9|6186.8|6185|6184.6|6182.7|294
1657305000000|2022-07-08 18:30:00|6186.8|6185|6185.3|6183.5|6187.3|6185.1|6185.1|6182.7|242
1657305300000|2022-07-08 18:35:00|6185.6|6183.8|6186.5|6184.7|6188|6186.2|6185|6183.2|282
1657305600000|2022-07-08 18:40:00|6186.4|6184.6|6188.4|6186.6|6188.7|6186.9|6185.8|6184|235
1657305900000|2022-07-08 18:45:00|6188.5|6186.7|6185.6|6183.8|6188.6|6186.8|6184.5|6182.7|341
1657306200000|2022-07-08 18:50:00|6185.7|6183.9|6185|6183.2|6188.5|6186.2|6184.8|6182.4|322
1657306500000|2022-07-08 18:55:00|6184.9|6183.1|6184.2|6182.4|6186.5|6184.3|6183.8|6181.5|314
1657306800000|2022-07-08 19:00:00|6184.1|6182.3|6186.5|6183.5|6187|6184.7|6183.1|6180.6|335
1657307100000|2022-07-08 19:05:00|6186.1|6184.3|6184.2|6181.2|6186.7|6184.5|6183.6|6181.1|354
1657307400000|2022-07-08 19:10:00|6184.1|6181.1|6185.7|6182.7|6186.7|6184.5|6182.7|6180.4|383
1657307700000|2022-07-08 19:15:00|6185.9|6182.9|6185.7|6183.9|6186.8|6184.2|6184.6|6182.1|280
1657308000000|2022-07-08 19:20:00|6186|6184.2|6187|6184|6188.1|6185.8|6185.7|6183.4|277
1657308300000|2022-07-08 19:25:00|6187.1|6184.1|6186.2|6183.2|6187.1|6184.6|6184.6|6182.1|357
1657308600000|2022-07-08 19:30:00|6186.3|6183.3|6183.4|6180.4|6186.3|6183.9|6182.1|6179.8|354
1657308900000|2022-07-08 19:35:00|6183.5|6180.5|6184.2|6181.2|6184.8|6182.2|6182.2|6179.6|402
1657309200000|2022-07-08 19:40:00|6184.3|6181.3|6185.2|6182.2|6185.4|6182.7|6183.5|6181|298
1657309500000|2022-07-08 19:45:00|6185.1|6182.1|6185.7|6182.7|6185.7|6183.2|6183.7|6181.2|282
1657309800000|2022-07-08 19:50:00|6184.2|6182.4|6185.5|6182.5|6186.5|6184|6184.2|6181.7|270
1657310100000|2022-07-08 19:55:00|6185.4|6182.4|6185.3|6183.5|6186.3|6183.9|6184.6|6182.2|305
1657310400000|2022-07-08 20:00:00|6185.9|6182.9|6186.8|6183.8|6187.1|6184.8|6184.7|6182.2|301
1657310700000|2022-07-08 20:05:00|6186.9|6183.9|6186.5|6183.5|6188.1|6185.6|6186|6183.2|172
1657311000000|2022-07-08 20:10:00|6186.6|6183.6|6187.4|6184.4|6189|6186.3|6185.9|6183.3|383
1657311300000|2022-07-08 20:15:00|6187.3|6184.3|6186.7|6184.9|6187.7|6185.1|6185.9|6183.2|147
1657311600000|2022-07-08 20:20:00|6186.8|6185|6186.8|6185|6187.8|6185.4|6185.8|6183.2|138
1657311900000|2022-07-08 20:25:00|6187.4|6184.4|6189|6186|6189.2|6186.6|6186.3|6183.8|179
1657312200000|2022-07-08 20:30:00|6188.9|6185.9|6188.3|6186.5|6189.1|6186.7|6188.1|6185.7|114
1657312500000|2022-07-08 20:35:00|6188.4|6186.6|6188.4|6185.4|6189.5|6186.9|6187.7|6185.4|128
1657312800000|2022-07-08 20:40:00|6188.6|6185.6|6189.6|6186.6|6190|6187.5|6188|6185.3|129
1657313100000|2022-07-08 20:45:00|6189.2|6187.4|6187.3|6184.3|6190.4|6187.8|6187.3|6184.3|181
1657313400000|2022-07-08 20:50:00|6187.5|6184.5|6189.8|6186.8|6190.8|6186.9|6187|6183.6|153
1657313700000|2022-07-08 20:55:00|6189.9|6186.9|6191.3|6187.3|6194.1|6190.1|6185.8|6181.8|349
1657483200000|2022-07-10 20:00:00|6193.6|6188.6|6193.6|6188.6|6193.6|6188.6|6193.6|6188.6|1
1657486800000|2022-07-10 21:00:00|6193.1|6189.1|6193.1|6189.1|6193.1|6189.1|6193.1|6189.1|1
1657487400000|2022-07-10 21:10:00|6187|6178|6187|6178|6187|6178|6187|6178|1
1657487700000|2022-07-10 21:15:00|6188.2|6179.2|6187.3|6178.3|6189.5|6180.5|6184.5|6175.5|53
1657488000000|2022-07-10 21:20:00|6187.2|6178.2|6183|6179|6187.2|6179.6|6181.2|6172.2|302
1657488300000|2022-07-10 21:25:00|6184.1|6180.1|6183.7|6179.7|6185.2|6181.2|6181.9|6177.9|143
1657488600000|2022-07-10 21:30:00|6184.5|6180.5|6186.1|6182.1|6186.3|6182.3|6182.3|6178.3|249
1657488900000|2022-07-10 21:35:00|6184.4|6180.4|6189|6185|6190.1|6186.1|6184.2|6180.2|151
1657489200000|2022-07-10 21:40:00|6189.2|6185.2|6188.3|6184.3|6189.4|6185.4|6187.8|6183.8|99
1657489500000|2022-07-10 21:45:00|6188.4|6184.4|6188.6|6184.6|6189.4|6185.4|6188|6184|62
1657489800000|2022-07-10 21:50:00|6189.3|6185.3|6188.4|6184.4|6189.3|6185.3|6187.8|6183.8|103
1657490100000|2022-07-10 21:55:00|6188.3|6184.3|6188.4|6184.4|6190.7|6186.7|6187.9|6183.9|93
1657490400000|2022-07-10 22:00:00|6189.3|6185.3|6185.4|6181.4|6190.1|6186.1|6183.5|6180|341
1657490700000|2022-07-10 22:05:00|6185.3|6181.3|6187.9|6183.9|6188.8|6184.9|6185.3|6181.3|287
1657491000000|2022-07-10 22:10:00|6188.1|6184.1|6184.4|6180.4|6188.5|6184.5|6183.3|6179.4|263
1657491300000|2022-07-10 22:15:00|6184.5|6180.6|6187.8|6184.7|6188.3|6185.1|6184.1|6180.4|458
1657491600000|2022-07-10 22:20:00|6187.9|6184.8|6184.9|6181.9|6188.2|6185.2|6184.9|6181.6|202
1657491900000|2022-07-10 22:25:00|6185.2|6182.2|6184.2|6181.2|6188|6185|6184.2|6181.2|297
1657492200000|2022-07-10 22:30:00|6184.3|6181.3|6186.5|6183.5|6188.6|6185.6|6184.2|6181.2|291
1657492500000|2022-07-10 22:35:00|6186.6|6183.6|6188.1|6185.1|6188.2|6185.2|6185.6|6182.6|291
1657492800000|2022-07-10 22:40:00|6188|6185|6187.5|6184.5|6188.9|6185.9|6186.6|6183.6|266
1657493100000|2022-07-10 22:45:00|6187.4|6184.4|6188.1|6185.1|6188.3|6186|6186.7|6183.6|224
1657493400000|2022-07-10 22:50:00|6188.2|6185.2|6186.9|6183.9|6191|6188|6185.9|6183.4|263
1657493700000|2022-07-10 22:55:00|6187|6184|6186.6|6183.6|6187.6|6184.6|6186.2|6183.2|260
1657494000000|2022-07-10 23:00:00|6187.1|6184.1|6190|6187|6190.4|6187.4|6186.9|6183.9|359
1657494300000|2022-07-10 23:05:00|6190.1|6187.1|6193.8|6190.8|6194.1|6191.1|6190|6187|312
1657494600000|2022-07-10 23:10:00|6193.9|6190.9|6192.7|6190.9|6193.9|6191.1|6191.8|6189.4|267
1657494900000|2022-07-10 23:15:00|6193.2|6190.2|6191.2|6188.2|6193.3|6190.8|6190.4|6188|282
1657495200000|2022-07-10 23:20:00|6191.1|6188.1|6187.7|6185.9|6191.2|6188.7|6187.7|6185.3|274
1657495500000|2022-07-10 23:25:00|6187.8|6186|6191.5|6188.5|6192.8|6189.9|6187.8|6185.6|269
1657495800000|2022-07-10 23:30:00|6191.6|6188.6|6192|6189|6194.2|6191.3|6191|6188.4|301
1657496100000|2022-07-10 23:35:00|6192.1|6189.1|6187.9|6186.1|6192.1|6189.7|6187.8|6185.4|378
1657496400000|2022-07-10 23:40:00|6188|6186.2|6190.7|6187.7|6191.3|6188.7|6188|6185.9|274
1657496700000|2022-07-10 23:45:00|6190.8|6187.8|6191.1|6188.1|6192.1|6189.2|6188.8|6186.4|320
1657497000000|2022-07-10 23:50:00|6191|6188|6188.3|6186.5|6191.3|6188.8|6186.3|6184.5|376
1657497300000|2022-07-10 23:55:00|6188.4|6186.6|6185.6|6183.8|6188.8|6187|6184.5|6182.7|308
1657497600000|2022-07-11 00:00:00|6185.5|6183.7|6181.5|6179.7|6185.9|6184.1|6181.2|6179.4|424
1657497900000|2022-07-11 00:05:00|6181.6|6179.8|6184.4|6182.6|6186.4|6184.1|6181.3|6179.5|469
1657498200000|2022-07-11 00:10:00|6184.5|6182.7|6181.6|6179.8|6185.5|6183.7|6180.9|6179.1|371
1657498500000|2022-07-11 00:15:00|6181.7|6179.9|6179.6|6177.8|6183.1|6181.3|6178.6|6176.3|360
1657498800000|2022-07-11 00:20:00|6179.8|6178|6179.4|6177.6|6181.5|6179.7|6179.3|6177.5|355
1657499100000|2022-07-11 00:25:00|6179.3|6177.5|6179.2|6177.4|6181.8|6180|6179.1|6177.3|338
1657499400000|2022-07-11 00:30:00|6179.1|6177.3|6179.4|6177.6|6183.9|6182.1|6179.1|6177.3|500
1657499700000|2022-07-11 00:35:00|6179.5|6177.7|6177.7|6175.9|6180.3|6178.5|6177.6|6175.5|411
1657500000000|2022-07-11 00:40:00|6177.8|6176|6178.2|6176.4|6179.5|6177.7|6177.7|6175.9|461
1657500300000|2022-07-11 00:45:00|6178.4|6176.6|6178.3|6176.5|6180.9|6179.1|6178.2|6176.4|406
1657500600000|2022-07-11 00:50:00|6178.2|6176.4|6179.4|6176.4|6181.8|6180|6178.2|6176.2|412
1657500900000|2022-07-11 00:55:00|6179.9|6176.9|6178.4|6176.6|6181.1|6178.8|6178.2|6175.7|494
1657501200000|2022-07-11 01:00:00|6178.5|6176.7|6173.7|6171.9|6179.2|6177.4|6173.3|6171.5|456
1657501500000|2022-07-11 01:05:00|6173.9|6172.1|6173.6|6171.8|6177.2|6175.4|6171.2|6169.1|499
1657501800000|2022-07-11 01:10:00|6173.5|6171.7|6176.6|6174.8|6178.1|6176.3|6173.3|6171.4|551
1657502100000|2022-07-11 01:15:00|6176.5|6174.7|6174.7|6172.9|6176.5|6174.7|6171|6169.2|597
1657502400000|2022-07-11 01:20:00|6174.6|6172.8|6173.6|6171.8|6175.8|6174|6171.4|6169.6|501
1657502700000|2022-07-11 01:25:00|6173.7|6171.9|6172.8|6171|6175.6|6173.8|6171.6|6169.8|418
1657503000000|2022-07-11 01:30:00|6173.1|6171.3|6175|6173.2|6176.7|6174.9|6170.7|6168.9|511
1657503300000|2022-07-11 01:35:00|6175.2|6173.4|6174.2|6172.4|6175.2|6173.4|6172.2|6170.4|518
1657503600000|2022-07-11 01:40:00|6174.1|6172.3|6172.8|6169.8|6174.9|6173.1|6171.2|6169.4|513
1657503900000|2022-07-11 01:45:00|6172.9|6169.9|6168.1|6165.1|6172.9|6169.9|6167.7|6165|605
1657504200000|2022-07-11 01:50:00|6168.2|6165.2|6167.6|6165.8|6168.5|6165.9|6164.8|6162.6|571
1657504500000|2022-07-11 01:55:00|6167.5|6165.7|6170|6168.2|6171|6169.2|6167.2|6165.4|429
1657504800000|2022-07-11 02:00:00|6170.1|6168.3|6167.2|6165.4|6170.8|6169|6166.5|6164.7|527
1657505100000|2022-07-11 02:05:00|6167.1|6165.3|6168.9|6167.1|6169.1|6167.3|6167|6164.7|503
1657505400000|2022-07-11 02:10:00|6168.8|6167|6168.1|6166.3|6171.5|6169.7|6167.6|6165.8|420
1657505700000|2022-07-11 02:15:00|6168|6166.2|6169.2|6167.4|6169.6|6167.8|6166.8|6165|291
1657506000000|2022-07-11 02:20:00|6169.1|6167.3|6171.7|6169.9|6171.7|6169.9|6167.6|6165.8|374
1657506300000|2022-07-11 02:25:00|6171.8|6170|6174.7|6172.9|6174.8|6173|6171.2|6169.4|318
1657506600000|2022-07-11 02:30:00|6174.8|6173|6177.8|6176|6178.8|6177|6174.1|6172.3|468
1657506900000|2022-07-11 02:35:00|6177.4|6175.6|6175.2|6173.4|6177.5|6175.7|6174.1|6172.3|387
1657507200000|2022-07-11 02:40:00|6175.3|6173.5|6172.2|6170.4|6175.3|6173.5|6169.7|6167.9|441
1657507500000|2022-07-11 02:45:00|6172.3|6170.5|6170.8|6169|6172.3|6170.5|6169.1|6167.3|372
1657507800000|2022-07-11 02:50:00|6170.9|6169.1|6171.6|6169.8|6172.5|6170.7|6170.3|6168.5|355
1657508100000|2022-07-11 02:55:00|6171.7|6169.9|6172.2|6170.4|6173.6|6171.8|6170.9|6169.1|375
1657508400000|2022-07-11 03:00:00|6172.1|6170.3|6174.6|6172.8|6174.7|6172.9|6172.1|6170.3|286
1657508700000|2022-07-11 03:05:00|6174.5|6172.7|6176.2|6174.4|6178.2|6176.4|6173.2|6171.4|375
1657509000000|2022-07-11 03:10:00|6176.1|6174.3|6174.5|6172.7|6177.7|6175.9|6174.2|6172.4|327
1657509300000|2022-07-11 03:15:00|6174.6|6172.8|6174.2|6172.4|6175.2|6173.4|6172.7|6170.9|369
1657509600000|2022-07-11 03:20:00|6174.1|6172.3|6177.7|6175.9|6179.2|6177.4|6174|6172.2|386
1657509900000|2022-07-11 03:25:00|6177.8|6176|6175.8|6174|6177.8|6176|6174.8|6173|303
1657510200000|2022-07-11 03:30:00|6175.9|6174.1|6172.5|6170.7|6176.1|6174.3|6172.2|6170.4|370
1657510500000|2022-07-11 03:35:00|6172.4|6170.6|6173.9|6172.1|6174.8|6173|6172.3|6170.5|333
1657510800000|2022-07-11 03:40:00|6173.6|6171.8|6169.4|6167.6|6173.8|6172|6169|6167.2|315
1657511100000|2022-07-11 03:45:00|6169.5|6167.7|6170.5|6168.7|6171.3|6169.5|6169.2|6167.2|304
1657511400000|2022-07-11 03:50:00|6170.4|6168.6|6168.3|6166.5|6170.9|6168.9|6167.9|6166.1|257
1657511700000|2022-07-11 03:55:00|6168.4|6166.6|6172.5|6170.7|6172.6|6170.8|6167.8|6166|400
1657512000000|2022-07-11 04:00:00|6172.4|6170.6|6172.3|6170.5|6174.7|6172.9|6171.2|6169.4|357
1657512300000|2022-07-11 04:05:00|6172.4|6170.6|6174.3|6172.5|6176.1|6174.3|6172.1|6170.3|329
1657512600000|2022-07-11 04:10:00|6174.4|6172.6|6175.2|6173.4|6176.4|6174.6|6173.6|6171.8|299
1657512900000|2022-07-11 04:15:00|6175.3|6173.5|6175.7|6173.9|6177|6175.2|6174.1|6172.3|302
1657513200000|2022-07-11 04:20:00|6175.8|6174|6173.8|6172|6176|6174.2|6173.2|6171.4|284
1657513500000|2022-07-11 04:25:00|6173.9|6172.1|6172|6170.2|6174.1|6172.3|6171.7|6169.8|359
1657513800000|2022-07-11 04:30:00|6171.9|6170.1|6173.5|6171.7|6174|6172.2|6171.4|6169.6|273
1657514100000|2022-07-11 04:35:00|6173.6|6171.8|6173.3|6171.5|6174.7|6172.9|6172.1|6170.3|252
1657514400000|2022-07-11 04:40:00|6173.2|6171.4|6172.2|6170.4|6173.8|6172|6171.4|6169.6|245
1657514700000|2022-07-11 04:45:00|6172.1|6170.3|6172.3|6170.5|6173.2|6171.4|6171.8|6170|240
1657515000000|2022-07-11 04:50:00|6172.2|6170.4|6171.5|6169.7|6172.6|6170.8|6168.6|6166.8|330
1657515300000|2022-07-11 04:55:00|6171.4|6169.6|6172.4|6170.6|6172.6|6170.8|6170.6|6168.8|312
1657515600000|2022-07-11 05:00:00|6172.3|6170.5|6171|6169.2|6172.5|6170.7|6170.2|6168.4|327
1657515900000|2022-07-11 05:05:00|6171.1|6169.3|6172.3|6170.5|6174.5|6172.7|6170.5|6168.7|274
1657516200000|2022-07-11 05:10:00|6172.2|6170.4|6171.5|6169.7|6172.6|6170.8|6170.6|6168.8|271
1657516500000|2022-07-11 05:15:00|6171.6|6169.8|6170.4|6168.6|6172.9|6171.1|6170.3|6168.5|298
1657516800000|2022-07-11 05:20:00|6170.5|6168.7|6172.3|6170.5|6172.7|6170.9|6169.9|6168.1|297
1657517100000|2022-07-11 05:25:00|6172.2|6170.4|6172.3|6170.5|6172.7|6170.9|6170.8|6168.9|257
1657517400000|2022-07-11 05:30:00|6172.4|6170.6|6168.4|6166.6|6172.5|6170.7|6167.9|6166.1|388
1657517700000|2022-07-11 05:35:00|6168.3|6166.5|6169.5|6167.7|6170.2|6168.4|6166.7|6164.9|385
1657518000000|2022-07-11 05:40:00|6169.6|6167.8|6167.2|6165.4|6169.8|6168|6167.1|6165.3|394
1657518300000|2022-07-11 05:45:00|6167|6165.2|6166.9|6163.9|6167.6|6165.8|6163.6|6161.1|536
1657518600000|2022-07-11 05:50:00|6166.3|6164.5|6165.1|6163.3|6166.8|6164.5|6163.3|6161.2|435
1657518900000|2022-07-11 05:55:00|6165.4|6163.6|6167.4|6165.6|6169.4|6167.4|6164.4|6162.6|455
1657519200000|2022-07-11 06:00:00|6167|6165.2|6170.1|6168.3|6170.4|6168.6|6166.2|6164.4|543
1657519500000|2022-07-11 06:05:00|6170.2|6168.4|6165.7|6163.9|6170.6|6168.8|6165.3|6163.5|475
1657519800000|2022-07-11 06:10:00|6165.6|6163.8|6166.8|6165|6168.5|6166.7|6165.1|6163.3|372
1657520100000|2022-07-11 06:15:00|6166.7|6164.9|6170.9|6169.1|6171.4|6169.6|6166.2|6164.4|487
1657520400000|2022-07-11 06:20:00|6171|6169.2|6167.9|6166.1|6171|6169.2|6167.4|6165.4|411
1657520700000|2022-07-11 06:25:00|6168|6166.2|6168.1|6166.3|6168.7|6166.9|6165.7|6163.9|392
1657521000000|2022-07-11 06:30:00|6168.2|6166.4|6170.1|6168.3|6170.6|6168.8|6167.7|6165.9|429
1657521300000|2022-07-11 06:35:00|6170.3|6168.5|6171.8|6170|6174.6|6172.3|6169.7|6167.9|401
1657521600000|2022-07-11 06:40:00|6171.9|6170.1|6166.7|6164.9|6172.4|6170.6|6166.5|6164|424
1657521900000|2022-07-11 06:45:00|6166.6|6164.8|6165.4|6162.4|6168.2|6166.4|6164.6|6162.1|397
1657522200000|2022-07-11 06:50:00|6165.5|6162.5|6160.8|6159|6165.5|6163.1|6160.1|6157.9|432
1657522500000|2022-07-11 06:55:00|6161.3|6158.3|6162.4|6160.6|6164.1|6161.7|6159.7|6157.4|431
1657522800000|2022-07-11 07:00:00|6162.7|6160.9|6161.4|6159.6|6164|6162|6158.7|6156.4|560
1657523100000|2022-07-11 07:05:00|6161.5|6159.7|6166.6|6164.8|6168.2|6166|6161.4|6159.2|555
1657523400000|2022-07-11 07:10:00|6166.5|6164.7|6167|6165.2|6171.7|6169.9|6165.8|6163.4|593
1657523700000|2022-07-11 07:15:00|6166.9|6165.1|6163.9|6162.1|6167.4|6165.2|6163.2|6161.1|433
1657524000000|2022-07-11 07:20:00|6164.3|6162.5|6159.8|6158|6165.4|6163.6|6157.6|6155.8|395
1657524300000|2022-07-11 07:25:00|6159.6|6157.8|6160|6158.2|6160.3|6158.3|6156.7|6154.3|510
1657524600000|2022-07-11 07:30:00|6159.9|6158.1|6164.3|6162.5|6164.7|6162.9|6159.2|6156.9|542
1657524900000|2022-07-11 07:35:00|6164.1|6162.3|6164.3|6162.5|6166.8|6165|6163.3|6161.1|539
1657525200000|2022-07-11 07:40:00|6164.4|6162.6|6164.1|6162.3|6166.6|6164.6|6163.4|6161.2|564
1657525500000|2022-07-11 07:45:00|6164.2|6162.4|6163.4|6161.6|6167.7|6165.9|6162.2|6159.7|520
1657525800000|2022-07-11 07:50:00|6163.5|6161.7|6162.5|6160.7|6164.3|6162.5|6161.8|6159.8|469
1657526100000|2022-07-11 07:55:00|6162.4|6160.6|6163.8|6162|6165.5|6163.7|6162.1|6160.3|470
1657526400000|2022-07-11 08:00:00|6163.4|6161.6|6161.7|6159.9|6164.5|6162.7|6160.8|6159|525
1657526700000|2022-07-11 08:05:00|6161.2|6159.4|6164.6|6162.8|6166.1|6164.3|6161.2|6159.4|421
1657527000000|2022-07-11 08:10:00|6164.3|6162.5|6169.6|6167.8|6172.7|6170.9|6164.3|6162.5|515
1657527300000|2022-07-11 08:15:00|6169.5|6167.7|6171.5|6169.7|6172.2|6169.9|6167.3|6165.5|459
1657527600000|2022-07-11 08:20:00|6171.4|6169.6|6170.2|6168.4|6172.1|6170.2|6168.4|6166.1|460
1657527900000|2022-07-11 08:25:00|6170.1|6168.3|6167.7|6165.9|6170.8|6169|6166.3|6164.5|414
1657528200000|2022-07-11 08:30:00|6168|6166.2|6172.7|6170.9|6172.7|6170.9|6167.6|6165.8|476
1657528500000|2022-07-11 08:35:00|6172.5|6170.7|6173.7|6171.9|6174.9|6173.1|6171.5|6169.6|417
1657528800000|2022-07-11 08:40:00|6173.8|6172|6170.1|6168.3|6173.8|6172|6169.2|6167.4|404
1657529100000|2022-07-11 08:45:00|6170.2|6168.4|6169.8|6168|6170.2|6168.4|6166.2|6164.4|399
1657529400000|2022-07-11 08:50:00|6170|6168.2|6172.1|6170.3|6173.2|6171|6169.6|6167.8|373
1657529700000|2022-07-11 08:55:00|6172|6170.2|6166.8|6165|6172.1|6170.3|6166.7|6164.9|354
1657530000000|2022-07-11 09:00:00|6166.5|6164.7|6164.7|6162.9|6166.7|6164.9|6162.3|6159.9|522
1657530300000|2022-07-11 09:05:00|6165.2|6162.2|6166.8|6165|6168.1|6166.2|6164.3|6161.9|436
1657530600000|2022-07-11 09:10:00|6166.7|6164.9|6163.9|6162.1|6168.3|6166.1|6163.6|6161.8|395
1657530900000|2022-07-11 09:15:00|6164|6162.2|6158.6|6156.8|6165.6|6163.2|6158.2|6156.2|387
1657531200000|2022-07-11 09:20:00|6158.3|6156.5|6160.1|6158.3|6160.9|6158.6|6157.6|6155.8|384
1657531500000|2022-07-11 09:25:00|6160.2|6158.4|6157.6|6155.8|6162.5|6160.3|6157.3|6154.8|420
1657531800000|2022-07-11 09:30:00|6158.2|6155.2|6154.1|6152.3|6158.4|6156.3|6151.9|6149.5|468
1657532100000|2022-07-11 09:35:00|6154.2|6152.4|6156.1|6153.1|6156.2|6153.9|6153.8|6151.9|354
1657532400000|2022-07-11 09:40:00|6156.2|6153.2|6152|6150.2|6159.3|6157|6151.4|6149.3|380
1657532700000|2022-07-11 09:45:00|6152.2|6150.4|6152.5|6149.5|6154.9|6152.3|6151|6149|430
1657533000000|2022-07-11 09:50:00|6152.6|6149.6|6151.8|6150|6154|6151.6|6150.2|6147.9|417
1657533300000|2022-07-11 09:55:00|6151.7|6149.9|6146.1|6144.3|6153|6151.1|6145.6|6143.2|379
1657533600000|2022-07-11 10:00:00|6146.7|6144.9|6146.1|6144.3|6147.2|6145.3|6143.2|6140.7|448
1657533900000|2022-07-11 10:05:00|6146|6144.2|6146.4|6144.6|6148.1|6145.9|6145.3|6142.9|378
1657534200000|2022-07-11 10:10:00|6146.3|6144.5|6147|6145.2|6148|6145.8|6145.4|6143|332
1657534500000|2022-07-11 10:15:00|6146.9|6145.1|6148.9|6147.1|6150|6148.1|6146.9|6144.6|331
1657534800000|2022-07-11 10:20:00|6149.5|6146.5|6152.2|6150.4|6153.6|6151.4|6148.9|6146.5|360
1657535100000|2022-07-11 10:25:00|6152.1|6150.3|6151.7|6148.7|6153.2|6151.4|6150.1|6147.9|305
1657535400000|2022-07-11 10:30:00|6151.2|6149.4|6148.2|6146.4|6152.9|6150.7|6146.9|6144.8|379
1657535700000|2022-07-11 10:35:00|6148.3|6146.5|6151|6149.2|6151.8|6150|6147.8|6145.4|360
1657536000000|2022-07-11 10:40:00|6151.1|6149.3|6153.7|6151.9|6154.7|6152.6|6150.6|6148.8|372
1657536300000|2022-07-11 10:45:00|6153.6|6151.8|6152.7|6150.9|6154.2|6152.3|6151.5|6149.6|379
1657536600000|2022-07-11 10:50:00|6152.8|6151|6149.4|6147.6|6153.7|6151.5|6149.4|6147|413
1657536900000|2022-07-11 10:55:00|6149.5|6147.7|6150.4|6148.6|6152.7|6150.2|6147.8|6145.5|404
1657537200000|2022-07-11 11:00:00|6151|6148|6152.2|6150.4|6153.7|6151.6|6149.6|6147.7|457
1657537500000|2022-07-11 11:05:00|6152.3|6150.5|6152.5|6150.7|6153.5|6151.3|6150.7|6148.4|360
1657537800000|2022-07-11 11:10:00|6152.6|6150.8|6154.2|6151.2|6155.6|6153.1|6152.6|6150.4|380
1657538100000|2022-07-11 11:15:00|6153.9|6150.9|6152.4|6149.4|6155.7|6153.4|6151.9|6149.4|362
1657538400000|2022-07-11 11:20:00|6152.5|6149.5|6144.7|6142.9|6152.5|6149.9|6144.7|6142.3|447
1657538700000|2022-07-11 11:25:00|6144.8|6143|6138.3|6136.5|6145.2|6143.2|6138.1|6135.7|485
1657539000000|2022-07-11 11:30:00|6139|6136|6139.9|6138.1|6143.9|6141.7|6138.3|6135.9|398
1657539300000|2022-07-11 11:35:00|6140|6138.2|6136.8|6135|6140.7|6138.3|6136.6|6134.2|363
1657539600000|2022-07-11 11:40:00|6136.6|6134.8|6132.8|6131|6137.7|6135.4|6131.1|6128.6|463
1657539900000|2022-07-11 11:45:00|6132.9|6131.1|6129.2|6127.4|6134.3|6131.9|6129.1|6127.3|361
1657540200000|2022-07-11 11:50:00|6129.1|6127.3|6128.3|6126.5|6133.7|6131.3|6127.5|6125.5|469
1657540500000|2022-07-11 11:55:00|6129|6126|6130.6|6128.8|6131.7|6129.4|6128.2|6125.8|470
1657540800000|2022-07-11 12:00:00|6130.8|6129|6128.9|6127.1|6132.9|6130.3|6128.4|6126.1|563
1657541100000|2022-07-11 12:05:00|6128.8|6127|6129|6127.2|6132.6|6130|6127.6|6125.2|496
1657541400000|2022-07-11 12:10:00|6129.7|6127.9|6133.2|6131.4|6134.2|6131.9|6129.5|6127.6|459
1657541700000|2022-07-11 12:15:00|6133.1|6131.3|6131.5|6129.7|6134.9|6133.1|6131.5|6129.1|473
1657542000000|2022-07-11 12:20:00|6131.6|6129.8|6132.7|6130.9|6135.8|6134|6130.9|6128.4|505
1657542300000|2022-07-11 12:25:00|6132.8|6131|6127.3|6125.5|6132.9|6131.1|6127.3|6125|464
1657542600000|2022-07-11 12:30:00|6127.6|6125.8|6121.4|6119.6|6131.1|6129.1|6120.9|6118.5|681
1657542900000|2022-07-11 12:35:00|6121.9|6118.9|6115.6|6112.6|6122.7|6120.4|6114.9|6112.2|610
1657543200000|2022-07-11 12:40:00|6115.5|6112.5|6114.4|6111.4|6117.4|6115.2|6112.7|6110.1|565
1657543500000|2022-07-11 12:45:00|6114.1|6111.1|6114.4|6112.6|6117|6114.6|6110.9|6108.4|576
1657543800000|2022-07-11 12:50:00|6114.7|6112.9|6114.4|6112.6|6117.6|6115.8|6112.8|6111|484
1657544100000|2022-07-11 12:55:00|6114.5|6112.7|6113.4|6111.6|6119.1|6117.3|6112.5|6110.7|512
1657544400000|2022-07-11 13:00:00|6113.6|6111.8|6113.5|6111.7|6116.9|6115.1|6109.7|6107.6|553
1657544700000|2022-07-11 13:05:00|6113.4|6111.6|6109|6107.2|6115.7|6113.8|6109|6107.2|558
1657545000000|2022-07-11 13:10:00|6109.1|6107.3|6106.8|6105|6109.9|6108.1|6105.8|6104|588
1657545300000|2022-07-11 13:15:00|6106.7|6104.9|6107.1|6105.3|6110.3|6108.5|6106.4|6104.6|511
1657545600000|2022-07-11 13:20:00|6107.2|6105.4|6108.1|6106.3|6108.3|6106.5|6105.3|6103.5|486
1657545900000|2022-07-11 13:25:00|6108|6106.2|6105.2|6103.4|6108|6106.2|6103.1|6101.3|466
1657546200000|2022-07-11 13:30:00|6105.5|6103.7|6103.4|6101.6|6108.4|6106.6|6103.2|6101.4|659
1657546500000|2022-07-11 13:35:00|6103.6|6101.8|6099.5|6097.7|6103.9|6102.1|6098.5|6096.7|634
1657546800000|2022-07-11 13:40:00|6099.6|6097.8|6105|6103.2|6105.2|6103.4|6098.1|6096.3|574
1657547100000|2022-07-11 13:45:00|6104.3|6102.5|6102.9|6101.1|6104.9|6103.1|6098.3|6096.5|603
1657547400000|2022-07-11 13:50:00|6102.5|6100.7|6109.2|6107.4|6110.1|6107.8|6101.1|6099.3|646
1657547700000|2022-07-11 13:55:00|6108.6|6106.8|6111.3|6109.5|6116.4|6114.6|6107.5|6105.7|659
1657548000000|2022-07-11 14:00:00|6111.2|6109.4|6107.9|6106.1|6111.6|6109.8|6106.5|6104.4|611
1657548300000|2022-07-11 14:05:00|6108|6106.2|6109.3|6107.5|6111.7|6109.6|6106.4|6104.6|622
1657548600000|2022-07-11 14:10:00|6109.1|6107.3|6107.4|6105.6|6113.6|6111.8|6107.4|6105.6|615
1657548900000|2022-07-11 14:15:00|6107.8|6106|6107|6105.2|6110.2|6108.3|6105.9|6104.1|610
1657549200000|2022-07-11 14:20:00|6106.7|6104.9|6107.4|6105.6|6108.4|6106.6|6104.9|6103.1|534
1657549500000|2022-07-11 14:25:00|6107.5|6105.7|6110|6108.2|6111.9|6110.1|6106.7|6104.9|561
1657549800000|2022-07-11 14:30:00|6109.9|6108.1|6114.6|6112.8|6116.3|6114.5|6109.1|6107.3|586
1657550100000|2022-07-11 14:35:00|6115.2|6113.4|6119.4|6117.6|6119.5|6117.7|6114.7|6112.9|585
1657550400000|2022-07-11 14:40:00|6119.5|6117.7|6124.8|6123|6124.8|6123|6119|6117.2|548
1657550700000|2022-07-11 14:45:00|6124.9|6123.1|6128|6126.2|6128.4|6126.6|6122.6|6120.8|553
1657551000000|2022-07-11 14:50:00|6127.9|6126.1|6129.2|6127.4|6134.8|6133|6124.6|6122.3|628
1657551300000|2022-07-11 14:55:00|6129.3|6127.5|6125.8|6124|6129.8|6127.7|6124|6121.8|560
1657551600000|2022-07-11 15:00:00|6125.7|6123.9|6123.1|6121.3|6126.5|6124.7|6118.5|6116.4|526
1657551900000|2022-07-11 15:05:00|6122.9|6121.1|6128.6|6126.8|6129.5|6127.7|6122.4|6120|486
1657552200000|2022-07-11 15:10:00|6128.5|6126.7|6131.2|6129.4|6133.8|6132|6128.2|6126.4|502
1657552500000|2022-07-11 15:15:00|6131.3|6129.5|6130.5|6128.7|6132.7|6130.9|6129.4|6127.6|432
1657552800000|2022-07-11 15:20:00|6130.4|6128.6|6129.6|6127.8|6131.8|6130|6128.4|6126.6|472
1657553100000|2022-07-11 15:25:00|6129.3|6127.5|6131.8|6130|6133.4|6131|6129.3|6127.5|432
1657553400000|2022-07-11 15:30:00|6131.9|6130.1|6131.5|6129.7|6134.3|6132.5|6130.2|6128.4|494
1657553700000|2022-07-11 15:35:00|6131.6|6129.8|6130.6|6128.8|6133.2|6131.4|6128.4|6126.6|482
1657554000000|2022-07-11 15:40:00|6130.5|6128.7|6131.3|6129.5|6131.4|6129.6|6127.8|6126|382
1657554300000|2022-07-11 15:45:00|6132|6130.2|6130.7|6128.9|6132.4|6130.6|6128.1|6126.3|478
1657554600000|2022-07-11 15:50:00|6130.8|6129|6135.3|6133.5|6136.8|6135|6130.4|6128.6|449
1657554900000|2022-07-11 15:55:00|6135.2|6133.4|6136|6134.2|6137.5|6135.7|6134.1|6132.3|407
1657555200000|2022-07-11 16:00:00|6135.9|6134.1|6129.7|6127.9|6136.8|6135|6128.3|6126.5|458
1657555500000|2022-07-11 16:05:00|6129.6|6127.8|6129.4|6127.6|6130.4|6128.6|6128|6126.2|430
1657555800000|2022-07-11 16:10:00|6129.3|6127.5|6127.5|6125.7|6130.1|6128.3|6126.5|6124.7|405
1657556100000|2022-07-11 16:15:00|6127.4|6125.6|6126.4|6124.6|6128.2|6126.4|6125.9|6124.1|359
1657556400000|2022-07-11 16:20:00|6126.5|6124.7|6120|6118.2|6126.9|6125.1|6119.3|6117.5|436
1657556700000|2022-07-11 16:25:00|6119.9|6118.1|6118.6|6116.8|6120.3|6118.4|6118.3|6116.3|330
1657557000000|2022-07-11 16:30:00|6118.4|6116.6|6119.6|6117.8|6120.2|6118.4|6114.4|6112.6|419
1657557300000|2022-07-11 16:35:00|6119.5|6117.7|6123.9|6122.1|6125|6123.2|6119.3|6117.5|427
1657557600000|2022-07-11 16:40:00|6123.8|6122|6121.9|6120.1|6124.1|6122.3|6120.8|6119|352
1657557900000|2022-07-11 16:45:00|6122|6120.2|6117.8|6116|6122.9|6121.1|6117.8|6116|336
1657558200000|2022-07-11 16:50:00|6117.9|6116.1|6119.1|6117.3|6119.6|6117.8|6117.7|6115.9|423
1657558500000|2022-07-11 16:55:00|6119|6117.2|6121.3|6119.5|6123.1|6121.3|6118.8|6117|442
1657558800000|2022-07-11 17:00:00|6121.2|6119.4|6124.4|6122.6|6126.4|6124.6|6120.7|6118.9|509
1657559100000|2022-07-11 17:05:00|6124.1|6122.3|6127.9|6126.1|6128.5|6126.7|6122.7|6120.9|419
1657559400000|2022-07-11 17:10:00|6128|6126.2|6127.2|6125.4|6128.2|6126.4|6126.6|6124.8|334
1657559700000|2022-07-11 17:15:00|6127.3|6125.5|6125.1|6123.3|6127.3|6125.5|6124.5|6122.7|304
1657560000000|2022-07-11 17:20:00|6124.9|6123.1|6126.1|6124.3|6127.6|6125.8|6124.1|6122.3|411
1657560300000|2022-07-11 17:25:00|6126.2|6124.4|6126.2|6124.4|6127.4|6125.6|6125|6123.2|375
1657560600000|2022-07-11 17:30:00|6126.1|6124.3|6128.1|6126.3|6129.3|6127.5|6125|6123.2|406
1657560900000|2022-07-11 17:35:00|6128|6126.2|6126.4|6124.6|6128.2|6126.4|6124.9|6123.1|340
1657561200000|2022-07-11 17:40:00|6126.3|6124.5|6127.4|6125.6|6130.1|6128.3|6126.2|6124.4|372
1657561500000|2022-07-11 17:45:00|6127.5|6125.7|6128.6|6126.8|6129.2|6127.4|6126.8|6125|314
1657561800000|2022-07-11 17:50:00|6128.5|6126.7|6128.9|6127.1|6130.3|6128.5|6127.7|6125.9|302
1657562100000|2022-07-11 17:55:00|6128.8|6127|6129.4|6127.6|6130.7|6128.9|6127.6|6125.8|291
1657562400000|2022-07-11 18:00:00|6129.5|6127.7|6128.2|6126.4|6131.7|6129.9|6127.9|6126.1|326
1657562700000|2022-07-11 18:05:00|6128.3|6126.5|6124.2|6122.4|6129|6127.2|6124.1|6122.3|307
1657563000000|2022-07-11 18:10:00|6124.3|6122.5|6123.2|6121.4|6125.3|6123.5|6122.6|6120.8|340
1657563300000|2022-07-11 18:15:00|6123.1|6121.3|6125.3|6123.5|6126.7|6124.9|6122.8|6121|376
1657563600000|2022-07-11 18:20:00|6125.2|6123.4|6124.1|6122.3|6125.8|6124|6122.4|6120.6|332
1657563900000|2022-07-11 18:25:00|6124.2|6122.4|6124.9|6123.1|6125.4|6123.6|6123.1|6121.3|302
1657564200000|2022-07-11 18:30:00|6124.8|6123|6123.4|6121.6|6125.4|6123.6|6123|6121.2|328
1657564500000|2022-07-11 18:35:00|6123.5|6121.7|6126.3|6124.5|6126.4|6124.6|6123.5|6121.7|321
1657564800000|2022-07-11 18:40:00|6126.4|6124.6|6128.2|6126.4|6128.7|6126.9|6125.6|6123.8|315
1657565100000|2022-07-11 18:45:00|6128.1|6126.3|6126.3|6124.5|6128.8|6127|6126.1|6124.3|264
1657565400000|2022-07-11 18:50:00|6126.4|6124.6|6122.7|6120.9|6126.4|6124.6|6122.2|6120.4|369
1657565700000|2022-07-11 18:55:00|6122.6|6120.8|6122.2|6119.2|6123.2|6121.4|6120|6118.2|295
1657566000000|2022-07-11 19:00:00|6122.3|6119.3|6119.9|6118.1|6123.8|6121.4|6118.5|6116.7|286
1657566300000|2022-07-11 19:05:00|6119.8|6118|6121.8|6120|6121.9|6120.1|6119.6|6117.8|302
1657566600000|2022-07-11 19:10:00|6121.6|6119.8|6119.8|6118|6122.8|6121|6118.5|6116.7|344
1657566900000|2022-07-11 19:15:00|6119.7|6117.9|6117.6|6115.8|6120.1|6118.3|6116.8|6115|337
1657567200000|2022-07-11 19:20:00|6117.5|6115.7|6115.8|6114|6118.2|6116.4|6114.4|6112.5|348
1657567500000|2022-07-11 19:25:00|6115.7|6113.9|6117.4|6115.6|6118.4|6116.6|6115.4|6113.1|364
1657567800000|2022-07-11 19:30:00|6117.5|6115.7|6115.9|6114.1|6118.2|6116.4|6115.9|6114.1|411
1657568100000|2022-07-11 19:35:00|6116|6114.2|6116.5|6114.7|6117.1|6115.1|6114.9|6113.1|308
1657568400000|2022-07-11 19:40:00|6116.4|6114.6|6113.7|6111.9|6117.4|6115.6|6113.6|6111.5|317
1657568700000|2022-07-11 19:45:00|6113.5|6111.7|6111.2|6109.4|6114.2|6112.4|6111|6109.2|289
1657569000000|2022-07-11 19:50:00|6111|6109.2|6110.1|6108.3|6112.2|6110.4|6109.2|6107|377
1657569300000|2022-07-11 19:55:00|6109.9|6108.1|6114.5|6112.7|6114.7|6112.9|6108.7|6106.9|440
1657569600000|2022-07-11 20:00:00|6114.6|6112.8|6114.1|6112.3|6115.3|6113.5|6113.9|6112.1|313
1657569900000|2022-07-11 20:05:00|6114|6112.2|6112.4|6110.6|6114.1|6112.3|6112.3|6110.5|187
1657570200000|2022-07-11 20:10:00|6112.5|6110.7|6111.9|6110.1|6113.4|6111.4|6111.9|6109.5|277
1657570500000|2022-07-11 20:15:00|6112|6110.2|6111.8|6110|6113.5|6111.1|6111.5|6109.6|220
1657570800000|2022-07-11 20:20:00|6111.7|6109.9|6113.4|6111.6|6114.1|6111.7|6111.6|6109.6|159
1657571100000|2022-07-11 20:25:00|6114.1|6111.1|6115.3|6113.5|6115.9|6113.7|6113.4|6111|133
1657571400000|2022-07-11 20:30:00|6115.2|6113.4|6114.1|6112.3|6115.4|6113.6|6113|6111.1|166
1657571700000|2022-07-11 20:35:00|6114|6112.2|6112.4|6110.6|6114.3|6112.3|6112|6110.1|255
1657572000000|2022-07-11 20:40:00|6112.5|6110.7|6113.5|6111.7|6115.2|6112.9|6111.9|6109.5|216
1657572300000|2022-07-11 20:45:00|6114|6111|6113.6|6110.6|6114.9|6111.9|6112.2|6109.9|141
1657572600000|2022-07-11 20:50:00|6113.7|6110.7|6113.1|6110.1|6113.9|6111.3|6112.2|6109.2|158
1657572900000|2022-07-11 20:55:00|6113.2|6110.2|6109.9|6105.9|6116.6|6112.6|6107.4|6103.4|279
1657573200000|2022-07-11 21:00:00|6113.3|6109.3|6107|6103|6113.3|6109.3|6103.2|6099.2|97
1657573500000|2022-07-11 21:05:00|6106.9|6102.9|6111.6|6107.6|6112.5|6108.5|6104.5|6100.5|194
1657573800000|2022-07-11 21:10:00|6111|6107|6110.6|6106.6|6113.2|6109.2|6107.5|6103.5|215
1657574100000|2022-07-11 21:15:00|6109.7|6105.7|6112.1|6108.1|6112.7|6109|6107|6103|119
1657574400000|2022-07-11 21:20:00|6112.2|6108.2|6109.7|6105.7|6112.8|6109.2|6105.5|6101.5|158
1657574700000|2022-07-11 21:25:00|6110.5|6106.5|6110.9|6106.9|6112.9|6109.2|6106.8|6102.8|116
1657575000000|2022-07-11 21:30:00|6108.7|6104.7|6112.3|6108.3|6112.3|6108.3|6107.1|6103.1|133
1657575300000|2022-07-11 21:35:00|6112.2|6108.2|6112.6|6108.6|6112.8|6109|6107.7|6103.7|120
1657575600000|2022-07-11 21:40:00|6113.6|6109.6|6110.5|6106.5|6113.6|6109.6|6108.6|6104.6|197
1657575900000|2022-07-11 21:45:00|6111.4|6107.4|6112.3|6108.4|6113.3|6109.3|6108.7|6104.7|140
1657576200000|2022-07-11 21:50:00|6111.8|6107.8|6111.8|6108.4|6113.7|6109.7|6110.9|6107.3|147
1657576500000|2022-07-11 21:55:00|6112.1|6108.1|6112.1|6108.1|6112.5|6108.9|6111.4|6107.4|139
1657576800000|2022-07-11 22:00:00|6111.9|6107.9|6112.7|6108.7|6113.8|6109.8|6111.4|6107.7|233
1657577100000|2022-07-11 22:05:00|6112.6|6108.8|6112.3|6109.3|6113.2|6109.6|6111.9|6108.2|134
1657577400000|2022-07-11 22:10:00|6112.5|6109.4|6114.5|6110.8|6115.2|6112|6112.2|6109.1|228
1657577700000|2022-07-11 22:15:00|6115|6112|6114.7|6111.4|6115.3|6112.2|6114.2|6110.9|196
1657578000000|2022-07-11 22:20:00|6114.8|6111.3|6115.2|6112.2|6115.2|6112.2|6114.5|6111|183
1657578300000|2022-07-11 22:25:00|6115.3|6112.3|6114.9|6111.9|6115.4|6112.4|6113.7|6110.7|193
1657578600000|2022-07-11 22:30:00|6115|6112|6115.4|6112.4|6115.9|6112.9|6114|6111|188
1657578900000|2022-07-11 22:35:00|6115.5|6112.5|6114.6|6111.6|6115.7|6112.7|6113.3|6110.3|165
1657579200000|2022-07-11 22:40:00|6114.7|6111.7|6115|6112|6115.3|6112.3|6114.4|6111.4|111
1657579500000|2022-07-11 22:45:00|6114.8|6111.8|6115|6112|6116.5|6113.5|6114.8|6111.8|146
1657579800000|2022-07-11 22:50:00|6114.9|6111.9|6113.3|6110.3|6115|6112|6112.8|6109.8|137
1657580100000|2022-07-11 22:55:00|6113|6110|6113.9|6110.9|6114.4|6111.4|6112.6|6109.6|175
1657580400000|2022-07-11 23:00:00|6114.2|6111.2|6115.1|6112.1|6116|6113|6113.8|6110.8|185
1657580700000|2022-07-11 23:05:00|6115.2|6112.2|6117.4|6115.6|6118.1|6115.9|6115.2|6112.2|304
1657581000000|2022-07-11 23:10:00|6117.5|6114.5|6119.1|6117.3|6119.4|6117.6|6116.4|6114|282
1657581300000|2022-07-11 23:15:00|6119.2|6117.4|6118.5|6116.7|6120.3|6118|6118.1|6115.9|251
1657581600000|2022-07-11 23:20:00|6118.4|6116.6|6118.7|6116.9|6119.9|6117.5|6118|6115.7|253
1657581900000|2022-07-11 23:25:00|6118.8|6117|6119|6117.2|6121|6118.5|6118.3|6116.4|327
1657582200000|2022-07-11 23:30:00|6119.1|6117.3|6118.3|6115.3|6120.2|6118|6117.9|6115.2|272
1657582500000|2022-07-11 23:35:00|6118.4|6115.4|6118.8|6115.8|6119.8|6117.4|6117.1|6114.6|313
1657582800000|2022-07-11 23:40:00|6118.4|6116.6|6117.9|6116.1|6119.4|6117|6117.5|6115|301
1657583100000|2022-07-11 23:45:00|6118.5|6115.5|6120.9|6119.1|6121.3|6119.5|6117.9|6115.5|294
1657583400000|2022-07-11 23:50:00|6121|6119.2|6121.8|6120|6122.4|6120.1|6120.5|6118.2|277
1657583700000|2022-07-11 23:55:00|6122.6|6119.6|6119.9|6118.1|6123.4|6121.3|6119.9|6117.7|281
1657584000000|2022-07-12 00:00:00|6119.8|6118|6127.2|6125.4|6127.3|6125.5|6119.8|6118|439
1657584300000|2022-07-12 00:05:00|6127.1|6125.3|6126.7|6124.9|6128.9|6127|6125.5|6123.7|452
1657584600000|2022-07-12 00:10:00|6126.8|6125|6124.8|6123|6127.9|6126.1|6124.1|6122.3|400
1657584900000|2022-07-12 00:15:00|6124.6|6122.8|6122.7|6120.9|6126.4|6124.2|6121.4|6119.5|442
1657585200000|2022-07-12 00:20:00|6122.6|6120.8|6121.2|6119.4|6124.1|6121.8|6121|6118.9|318
1657585500000|2022-07-12 00:25:00|6121.1|6119.3|6116.5|6113.5|6121.3|6119.5|6115.5|6113.2|470
1657585800000|2022-07-12 00:30:00|6116.4|6113.4|6118.3|6115.3|6118.5|6115.8|6113.5|6111.3|413
1657586100000|2022-07-12 00:35:00|6118.4|6115.4|6120.3|6118.5|6120.9|6118.5|6116.3|6113.9|475
1657586400000|2022-07-12 00:40:00|6120.5|6118.7|6116.6|6114.8|6121.6|6119.4|6115.6|6113.3|487
1657586700000|2022-07-12 00:45:00|6116.5|6114.7|6115.2|6113.4|6120.9|6118.8|6114.2|6112.4|498
1657587000000|2022-07-12 00:50:00|6115.1|6113.3|6114.6|6111.6|6116.1|6113.7|6112.3|6109.8|543
1657587300000|2022-07-12 00:55:00|6114.8|6111.8|6116.4|6114.6|6117.9|6115.8|6114|6111.8|463
1657587600000|2022-07-12 01:00:00|6116.3|6114.5|6111.4|6109.6|6117.6|6115.6|6110.8|6108.8|501
1657587900000|2022-07-12 01:05:00|6111.7|6109.9|6108.5|6106.7|6111.8|6110|6107.8|6105.8|507
1657588200000|2022-07-12 01:10:00|6108.4|6106.6|6107.3|6104.3|6110.1|6107.4|6105.7|6103.3|685
1657588500000|2022-07-12 01:15:00|6107|6104|6107.6|6104.6|6108.8|6105.8|6105.7|6103.4|596
1657588800000|2022-07-12 01:20:00|6107.5|6104.5|6108.2|6105.2|6109.5|6106.6|6106.7|6103.7|684
1657589100000|2022-07-12 01:25:00|6108.1|6105.1|6112|6109|6112.9|6109.9|6108.1|6105.1|570
1657589400000|2022-07-12 01:30:00|6112.1|6109.1|6117|6114|6119.6|6116.6|6111.5|6108.5|748
1657589700000|2022-07-12 01:35:00|6116.9|6113.9|6117.6|6114.6|6118.1|6115.1|6114.1|6111.1|658
1657590000000|2022-07-12 01:40:00|6117.5|6114.5|6116.9|6113.9|6121.6|6118.6|6116.2|6113.2|662
1657590300000|2022-07-12 01:45:00|6117|6114|6111.5|6109.7|6118.1|6115.1|6109.7|6107.4|654
1657590600000|2022-07-12 01:50:00|6111.6|6109.8|6117.2|6115.4|6120.5|6118|6109.7|6107.3|668
1657590900000|2022-07-12 01:55:00|6117.1|6115.3|6119.3|6117.5|6120.6|6118.8|6115.9|6113.4|652
1657591200000|2022-07-12 02:00:00|6119.2|6117.4|6113.4|6110.4|6121.6|6119.6|6112.6|6110.2|662
1657591500000|2022-07-12 02:05:00|6112.9|6111.1|6116.8|6115|6120|6118|6112.9|6110.7|580
1657591800000|2022-07-12 02:10:00|6116.9|6115.1|6116.7|6114.9|6118.7|6116.9|6115.1|6112.9|509
1657592100000|2022-07-12 02:15:00|6116.6|6114.8|6115.3|6113.5|6116.8|6115|6113.3|6111.5|492
1657592400000|2022-07-12 02:20:00|6115.1|6113.3|6115.8|6114|6117.5|6114.9|6112.5|6110.1|570
1657592700000|2022-07-12 02:25:00|6115.7|6113.9|6114|6111|6117.4|6115.4|6111.9|6109.6|530
1657593000000|2022-07-12 02:30:00|6113.2|6111.4|6115.4|6113.6|6116.1|6114.1|6111.1|6109.3|599
1657593300000|2022-07-12 02:35:00|6115.3|6113.5|6117.6|6115.8|6118.5|6116.5|6114.7|6112.5|529
1657593600000|2022-07-12 02:40:00|6118.1|6115.1|6117.4|6115.6|6119.1|6116.8|6116.4|6114.2|581
1657593900000|2022-07-12 02:45:00|6117.5|6115.7|6117.2|6114.2|6119.6|6117.8|6116.4|6114|483
1657594200000|2022-07-12 02:50:00|6117.4|6114.4|6115.5|6113.7|6119.2|6117.2|6115.3|6112.9|432
1657594500000|2022-07-12 02:55:00|6115.4|6113.6|6119|6117.2|6119|6117.2|6114.6|6112.5|430
1657594800000|2022-07-12 03:00:00|6119.1|6117.3|6116.1|6114.3|6120.3|6118.5|6115.6|6113.8|403
1657595100000|2022-07-12 03:05:00|6116|6114.2|6116.4|6114.6|6116.8|6114.6|6111|6108.5|588
1657595400000|2022-07-12 03:10:00|6116.3|6114.5|6115.1|6113.3|6116.8|6114.6|6113.1|6110.6|413
1657595700000|2022-07-12 03:15:00|6115|6113.2|6112.9|6111.1|6116.2|6114.4|6112.9|6111.1|425
1657596000000|2022-07-12 03:20:00|6112.6|6110.8|6112.3|6109.3|6114.3|6112|6110.5|6108.3|449
1657596300000|2022-07-12 03:25:00|6111.8|6110|6114.4|6112.6|6115.8|6114|6111.7|6109.4|471
1657596600000|2022-07-12 03:30:00|6114.2|6112.4|6113.1|6111.3|6115.4|6113.6|6113|6111.2|364
1657596900000|2022-07-12 03:35:00|6113.2|6111.4|6110.8|6109|6113.2|6111.4|6109.2|6107.4|426
1657597200000|2022-07-12 03:40:00|6110.7|6108.9|6115.6|6113.8|6116.6|6114.1|6110.6|6108.8|387
1657597500000|2022-07-12 03:45:00|6115.3|6113.5|6114.3|6112.5|6116.1|6114|6112.5|6110.2|414
1657597800000|2022-07-12 03:50:00|6114.7|6112.9|6115.3|6113.5|6116.9|6114.6|6114.2|6111.8|413
1657598100000|2022-07-12 03:55:00|6115.9|6112.9|6116.8|6115|6117|6115.2|6115.1|6112.7|371
1657598400000|2022-07-12 04:00:00|6116.7|6114.9|6111.4|6109.6|6117.3|6115.3|6110.6|6108.8|366
1657598700000|2022-07-12 04:05:00|6111.1|6109.3|6114.6|6111.6|6114.9|6112.5|6110.7|6108.4|514
1657599000000|2022-07-12 04:10:00|6114.2|6112.4|6110.7|6108.9|6114.7|6112.5|6109.3|6107|377
1657599300000|2022-07-12 04:15:00|6110.2|6108.4|6108.7|6106.9|6111.1|6108.8|6107.8|6106|416
1657599600000|2022-07-12 04:20:00|6108.6|6106.8|6109.8|6108|6110.6|6108.3|6106.4|6104.6|450
1657599900000|2022-07-12 04:25:00|6109.9|6108.1|6109.1|6107.3|6110|6108.2|6106.9|6105.1|347
1657600200000|2022-07-12 04:30:00|6109.2|6107.4|6107.6|6105.8|6110.1|6107.6|6107.1|6105|397
1657600500000|2022-07-12 04:35:00|6107.7|6105.9|6108.3|6106.5|6109.3|6107.2|6107.5|6105.1|347
1657600800000|2022-07-12 04:40:00|6108.5|6106.7|6106.9|6105.1|6109.3|6107|6105.4|6103.6|366
1657601100000|2022-07-12 04:45:00|6106.8|6105|6108.3|6106.5|6108.9|6107|6105.2|6103|376
1657601400000|2022-07-12 04:50:00|6108.2|6106.4|6109.9|6108.1|6110.3|6108.1|6106.2|6104.4|340
1657601700000|2022-07-12 04:55:00|6110|6108.2|6107.1|6105.3|6110.2|6108.2|6106.5|6104.7|302
1657602000000|2022-07-12 05:00:00|6107|6105.2|6107.6|6105.8|6109.3|6107.5|6102.6|6100.8|494
1657602300000|2022-07-12 05:05:00|6107.7|6105.9|6106.6|6104.8|6108.7|6106.9|6105.6|6103.8|359
1657602600000|2022-07-12 05:10:00|6106.5|6104.7|6105.7|6102.7|6106.6|6104.8|6102|6099.1|547
1657602900000|2022-07-12 05:15:00|6105.6|6102.6|6107.1|6104.1|6107.7|6104.7|6102|6099|561
1657603200000|2022-07-12 05:20:00|6107|6104|6106.4|6103.4|6108.5|6105.5|6106.1|6103.1|419
1657603500000|2022-07-12 05:25:00|6106.2|6103.2|6107.8|6106|6109|6106.7|6105.7|6102.7|433
1657603800000|2022-07-12 05:30:00|6107.7|6105.9|6106.6|6104.8|6107.8|6106|6103.8|6102|428
1657604100000|2022-07-12 05:35:00|6106.8|6105|6104.7|6102.9|6108.4|6106.3|6104.7|6102.9|398
1657604400000|2022-07-12 05:40:00|6104.8|6103|6108.1|6106.3|6109.3|6106.9|6104.8|6103|404
1657604700000|2022-07-12 05:45:00|6108|6106.2|6104.4|6102.6|6108.4|6106.6|6104.3|6102.5|445
1657605000000|2022-07-12 05:50:00|6104.3|6102.5|6107|6105.2|6108.6|6106.8|6104.3|6102.5|384
1657605300000|2022-07-12 05:55:00|6106.9|6105.1|6104.3|6102.5|6107.2|6105.4|6104|6102.2|329
1657605600000|2022-07-12 06:00:00|6104.4|6102.6|6103.4|6101.6|6107.6|6105.8|6102.2|6100.3|501
1657605900000|2022-07-12 06:05:00|6103.1|6101.3|6106.8|6105|6107.9|6105.9|6102.5|6100.3|534
1657606200000|2022-07-12 06:10:00|6106.9|6105.1|6112.3|6110.5|6112.7|6110.9|6105.9|6104.1|471
1657606500000|2022-07-12 06:15:00|6112|6110.2|6108.9|6107.1|6112|6110.2|6107.5|6105.7|428
1657606800000|2022-07-12 06:20:00|6109|6107.2|6111.7|6108.7|6114.3|6112.5|6106.7|6104.9|544
1657607100000|2022-07-12 06:25:00|6111.2|6109.4|6111.3|6108.3|6113.4|6111.6|6110.8|6108.3|536
1657607400000|2022-07-12 06:30:00|6111.7|6108.7|6114.8|6113|6115.6|6113.2|6109.3|6107.3|568
1657607700000|2022-07-12 06:35:00|6114.7|6112.9|6114.3|6112.5|6116.9|6114.8|6113.4|6111.6|494
1657608000000|2022-07-12 06:40:00|6114.8|6111.8|6115.2|6113.4|6116.5|6114.7|6113|6110.8|480
1657608300000|2022-07-12 06:45:00|6115.3|6113.5|6113.4|6111.6|6116.5|6114.7|6112.9|6111.1|475
1657608600000|2022-07-12 06:50:00|6113.3|6111.5|6112.3|6110.5|6113.5|6111.7|6110.3|6108.4|470
1657608900000|2022-07-12 06:55:00|6112.2|6110.4|6116.9|6113.9|6116.9|6114.2|6111.9|6110.1|445
1657609200000|2022-07-12 07:00:00|6116.2|6114.4|6120.7|6117.7|6121|6119|6111.6|6109.8|686
1657609500000|2022-07-12 07:05:00|6120.6|6117.6|6112.9|6111.1|6121.3|6118.9|6112|6109.7|706
1657609800000|2022-07-12 07:10:00|6112.8|6111|6110.7|6107.7|6113.5|6111.7|6106.9|6104.8|663
1657610100000|2022-07-12 07:15:00|6110.8|6107.8|6108|6105|6111.9|6109.5|6106.6|6104.2|642
1657610400000|2022-07-12 07:20:00|6107.9|6104.9|6110.5|6108.7|6111.2|6108.9|6107.2|6104.9|604
1657610700000|2022-07-12 07:25:00|6110.6|6108.8|6109.7|6107.9|6111.5|6109.6|6107.1|6105|541
1657611000000|2022-07-12 07:30:00|6109.6|6107.8|6108.2|6106.4|6112.1|6109.9|6108.1|6106.3|469
1657611300000|2022-07-12 07:35:00|6108.1|6106.3|6105.3|6103.5|6108.7|6106.3|6104|6102.2|536
1657611600000|2022-07-12 07:40:00|6105.2|6103.4|6105.6|6103.8|6108|6105.9|6104.9|6102.5|463
1657611900000|2022-07-12 07:45:00|6105.7|6103.9|6107.5|6105.7|6110|6108.2|6104.5|6102.7|477
1657612200000|2022-07-12 07:50:00|6107.2|6105.4|6106.9|6103.9|6108.1|6106.3|6104|6102.2|482
1657612500000|2022-07-12 07:55:00|6106.8|6103.8|6109.4|6107.6|6111.1|6108.8|6104.3|6101.9|467
1657612800000|2022-07-12 08:00:00|6109.5|6107.7|6107.5|6105.7|6110.6|6108.2|6106.3|6104.3|478
1657613100000|2022-07-12 08:05:00|6107.4|6105.6|6103.8|6102|6107.8|6106|6103.7|6101.9|443
1657613400000|2022-07-12 08:10:00|6103.9|6102.1|6103.7|6101.9|6108.8|6107|6103.4|6101.6|447
1657613700000|2022-07-12 08:15:00|6103.6|6101.8|6103|6100|6104.2|6102.1|6101.5|6099|533
1657614000000|2022-07-12 08:20:00|6102.5|6100.7|6105.2|6103.4|6107.1|6104.8|6101.4|6099.3|449
1657614300000|2022-07-12 08:25:00|6105.1|6103.3|6105.5|6103.7|6107|6104.6|6103.2|6100.9|446
1657614600000|2022-07-12 08:30:00|6106.2|6103.2|6112.2|6109.2|6112.3|6109.8|6105.5|6103.2|507
1657614900000|2022-07-12 08:35:00|6111.5|6109.7|6112.1|6110.3|6116.7|6114.4|6111.4|6109.1|540
1657615200000|2022-07-12 08:40:00|6112|6110.2|6110.4|6107.4|6115.2|6112.7|6109.9|6106.9|433
1657615500000|2022-07-12 08:45:00|6110.3|6107.3|6108|6105|6110.5|6107.5|6106.5|6104|506
1657615800000|2022-07-12 08:50:00|6108.2|6105.2|6105.5|6103.7|6108.9|6106.4|6104.9|6102.5|392
1657616100000|2022-07-12 08:55:00|6105.8|6102.8|6105.4|6102.4|6106.8|6104.4|6104.2|6101.2|385
1657616400000|2022-07-12 09:00:00|6105.3|6102.3|6102.5|6100.7|6107|6104.6|6100.9|6098.6|546
1657616700000|2022-07-12 09:05:00|6102.6|6100.8|6105.7|6102.7|6106|6103.6|6101.4|6098.7|555
1657617000000|2022-07-12 09:10:00|6105.6|6102.6|6105.8|6104|6107.8|6105.5|6104|6102.2|519
1657617300000|2022-07-12 09:15:00|6105.9|6104.1|6107.8|6104.8|6108|6105.5|6103.6|6101.2|487
1657617600000|2022-07-12 09:20:00|6108|6105|6106.6|6103.6|6109.1|6106.8|6105.6|6103.2|499
1657617900000|2022-07-12 09:25:00|6106.5|6103.5|6105|6103.2|6107.6|6105.1|6104.3|6102.4|385
1657618200000|2022-07-12 09:30:00|6105.3|6103.5|6104|6102.2|6106.8|6105|6104|6101.9|394
1657618500000|2022-07-12 09:35:00|6104.1|6102.3|6105.6|6103.8|6105.9|6104.1|6103|6101.2|402
1657618800000|2022-07-12 09:40:00|6105.5|6103.7|6105|6103.2|6105.7|6103.9|6104|6102.2|323
1657619100000|2022-07-12 09:45:00|6105.1|6103.3|6108|6106.2|6108.5|6106.4|6102.9|6100.5|432
1657619400000|2022-07-12 09:50:00|6108.1|6106.3|6110.4|6107.4|6110.7|6108.2|6105.3|6103.1|529
1657619700000|2022-07-12 09:55:00|6110.5|6107.5|6115|6112|6115.5|6113|6110.1|6107.1|458
1657620000000|2022-07-12 10:00:00|6114.8|6111.8|6119.2|6116.2|6119.7|6117.7|6114|6111.5|469
1657620300000|2022-07-12 10:05:00|6119.4|6116.4|6120.4|6117.4|6121.7|6119.3|6117.3|6114.7|630
1657620600000|2022-07-12 10:10:00|6120.1|6117.1|6119.6|6117.8|6122.6|6120|6118.5|6116.1|609
1657620900000|2022-07-12 10:15:00|6120|6117|6116.1|6113.1|6120.5|6118.1|6114.7|6112.3|494
1657621200000|2022-07-12 10:20:00|6116.2|6113.2|6117.1|6114.1|6119.2|6116.8|6115.5|6113.2|360
1657621500000|2022-07-12 10:25:00|6117|6114|6116.1|6114.3|6118.2|6116|6115.1|6112.9|455
1657621800000|2022-07-12 10:30:00|6116.2|6114.4|6113.2|6111.4|6116.6|6114.6|6111.2|6108.8|552
1657622100000|2022-07-12 10:35:00|6113.4|6111.6|6114.8|6111.8|6115.3|6113.2|6112|6110|426
1657622400000|2022-07-12 10:40:00|6114.9|6111.9|6114.6|6112.8|6116.1|6113.7|6112.8|6110.5|375
1657622700000|2022-07-12 10:45:00|6114.7|6112.9|6113.2|6111.4|6115.8|6114|6110|6107.8|460
1657623000000|2022-07-12 10:50:00|6114.4|6111.3|6112.5|6110.7|6114.6|6112.5|6110.1|6107.8|406
1657623300000|2022-07-12 10:55:00|6112.4|6110.6|6114|6112.2|6115|6112.8|6111.7|6109.6|468
1657623600000|2022-07-12 11:00:00|6113.9|6112.1|6116.5|6113.5|6116.9|6114.5|6112.5|6110.3|473
1657623900000|2022-07-12 11:05:00|6116.3|6114.5|6113.3|6111.5|6117.9|6116.1|6112.5|6110.4|401
1657624200000|2022-07-12 11:10:00|6113.4|6111.6|6115|6112|6116|6113.8|6112.5|6110.4|475
1657624500000|2022-07-12 11:15:00|6114.5|6112.7|6121.8|6120|6122.4|6120.5|6113.9|6112|530
1657624800000|2022-07-12 11:20:00|6121.7|6119.9|6123.6|6120.6|6126.8|6124.8|6120.7|6118.1|592
1657625100000|2022-07-12 11:25:00|6123.3|6120.3|6122.2|6120.4|6124|6121.6|6120.5|6118.7|544
1657625400000|2022-07-12 11:30:00|6122.1|6120.3|6124.8|6123|6126.9|6125.1|6121.5|6119.7|486
1657625700000|2022-07-12 11:35:00|6124.9|6123.1|6122.4|6120.6|6125.5|6123.2|6121.4|6119.6|489
1657626000000|2022-07-12 11:40:00|6123|6120|6122|6120.2|6126.3|6123.9|6121.9|6120|439
1657626300000|2022-07-12 11:45:00|6121.9|6120.1|6119.6|6117.8|6122.7|6120.9|6118|6116.2|427
1657626600000|2022-07-12 11:50:00|6119.7|6117.9|6119.6|6117.8|6121.2|6119.4|6118.4|6116.6|450
1657626900000|2022-07-12 11:55:00|6119.7|6117.9|6119.2|6117.4|6120.3|6118.5|6116.2|6114.4|396
1657627200000|2022-07-12 12:00:00|6119.1|6117.3|6119.4|6117.6|6121.6|6119.8|6117.7|6115.5|476
1657627500000|2022-07-12 12:05:00|6119.7|6117.9|6121.5|6119.7|6123|6121.2|6119.5|6117.7|395
1657627800000|2022-07-12 12:10:00|6121.4|6119.6|6125.6|6123.8|6126.6|6124.7|6121.4|6119.2|443
1657628100000|2022-07-12 12:15:00|6125.7|6123.9|6127.1|6125.3|6128.9|6127.1|6125.6|6123.5|473
1657628400000|2022-07-12 12:20:00|6127|6125.2|6126.3|6124.5|6128.4|6126.6|6125.9|6124.1|424
1657628700000|2022-07-12 12:25:00|6126.2|6124.4|6124.5|6121.5|6127|6125.2|6123.5|6121.5|430
1657629000000|2022-07-12 12:30:00|6124.1|6122.3|6125.9|6124.1|6127.9|6126.1|6122.9|6121.1|517
1657629300000|2022-07-12 12:35:00|6125.8|6124|6125.9|6124.1|6127.5|6125.7|6124.4|6122.6|474
1657629600000|2022-07-12 12:40:00|6126|6124.2|6126.5|6124.7|6127|6125.2|6121.1|6119.3|524
1657629900000|2022-07-12 12:45:00|6126.6|6124.8|6124.7|6122.9|6126.6|6124.8|6123.2|6121.4|447
1657630200000|2022-07-12 12:50:00|6124.8|6123|6130.3|6128.5|6131.6|6129.8|6124.8|6123|375
1657630500000|2022-07-12 12:55:00|6130.2|6128.4|6132.8|6131|6133.3|6131.2|6129.9|6128|412
1657630800000|2022-07-12 13:00:00|6133|6131.2|6131.7|6128.7|6135|6132.6|6130.3|6128.1|487
1657631100000|2022-07-12 13:05:00|6131.1|6129.3|6131.1|6129.3|6134.9|6133.1|6129.3|6127.5|450
1657631400000|2022-07-12 13:10:00|6131.2|6129.4|6131.4|6129.6|6133.9|6132.1|6129.6|6127.4|484
1657631700000|2022-07-12 13:15:00|6131.3|6129.5|6128.7|6126.9|6132.2|6130.4|6127.3|6125.5|468
1657632000000|2022-07-12 13:20:00|6128.9|6127.1|6125.6|6123.8|6129.6|6127.8|6124.9|6123.1|443
1657632300000|2022-07-12 13:25:00|6125.5|6123.7|6129.3|6127.5|6131.3|6129.5|6125.3|6123.5|516
1657632600000|2022-07-12 13:30:00|6129.4|6127.6|6131.4|6129.6|6135.5|6133.6|6129|6127.1|688
1657632900000|2022-07-12 13:35:00|6132.1|6130.3|6136.6|6134.8|6139|6137.2|6132.1|6130.3|644
1657633200000|2022-07-12 13:40:00|6136.5|6134.7|6132.9|6131.1|6137.2|6135.4|6131.8|6130|554
1657633500000|2022-07-12 13:45:00|6133|6131.2|6129|6127.2|6134.4|6132.6|6129|6127|615
1657633800000|2022-07-12 13:50:00|6128.8|6127|6132.2|6130.4|6132.6|6130.8|6126.7|6124.9|607
1657634100000|2022-07-12 13:55:00|6132.1|6130.3|6133|6131.2|6135.7|6133.6|6130|6128.2|565
1657634400000|2022-07-12 14:00:00|6132.9|6131.1|6133.5|6131.7|6135.1|6133.3|6130.2|6128.4|623
1657634700000|2022-07-12 14:05:00|6133.4|6131.6|6133.4|6131.6|6135.1|6133|6130|6127.9|534
1657635000000|2022-07-12 14:10:00|6133.3|6131.5|6131.3|6129.5|6136.6|6134.8|6130.4|6128.5|517
1657635300000|2022-07-12 14:15:00|6131.4|6129.6|6125.6|6123.8|6131.4|6129.6|6124.6|6122.8|550
1657635600000|2022-07-12 14:20:00|6125.5|6123.7|6124.7|6122.9|6127.3|6125.5|6123.7|6121.7|523
1657635900000|2022-07-12 14:25:00|6124.8|6123|6126.5|6124.7|6129.7|6127.9|6124.8|6122.8|535
1657636200000|2022-07-12 14:30:00|6126.4|6124.6|6125.2|6123.4|6129.4|6127.6|6123.6|6121.8|541
1657636500000|2022-07-12 14:35:00|6124.9|6123.1|6128.8|6127|6130.1|6128.3|6123.5|6121.7|548
1657636800000|2022-07-12 14:40:00|6128.5|6126.7|6134.7|6132.9|6135.2|6133.4|6127|6125.2|547
1657637100000|2022-07-12 14:45:00|6134.9|6133.1|6134.4|6132.6|6136.4|6134.6|6130.1|6128.3|598
1657637400000|2022-07-12 14:50:00|6134.3|6132.5|6135.1|6133.3|6135.3|6133.5|6130.2|6128.4|603
1657637700000|2022-07-12 14:55:00|6135.2|6133.4|6135.3|6133.5|6138.6|6136.8|6134.2|6132.4|540
1657638000000|2022-07-12 15:00:00|6135.5|6133.7|6135.7|6133.9|6137.6|6135.8|6134.3|6132.5|507
1657638300000|2022-07-12 15:05:00|6135.8|6134|6140.2|6138.4|6140.9|6138.4|6134.7|6132.9|495
1657638600000|2022-07-12 15:10:00|6141|6138|6139.4|6137.6|6143.4|6141.5|6139|6136.7|536
1657638900000|2022-07-12 15:15:00|6139.6|6137.8|6140.2|6138.4|6141.7|6139.5|6138.8|6136.4|515
1657639200000|2022-07-12 15:20:00|6140.1|6138.3|6143.2|6141.4|6143.7|6141.8|6139.3|6137.5|536
1657639500000|2022-07-12 15:25:00|6143.6|6141.8|6144.6|6142.8|6146.8|6145|6142.4|6140.6|493
1657639800000|2022-07-12 15:30:00|6144.7|6142.9|6145.5|6143.7|6147.1|6144.8|6143.5|6141.7|590
1657640100000|2022-07-12 15:35:00|6145.6|6143.8|6142.7|6140.9|6147.1|6144.7|6141.2|6139|539
1657640400000|2022-07-12 15:40:00|6142.6|6140.8|6141.4|6138.4|6144.1|6141.5|6138.7|6136.8|453
1657640700000|2022-07-12 15:45:00|6140.5|6138.7|6140.3|6138.5|6142.4|6140.1|6138.6|6136.8|429
1657641000000|2022-07-12 15:50:00|6140.2|6138.4|6141.3|6139.5|6143|6140.7|6139.5|6137.5|489
1657641300000|2022-07-12 15:55:00|6141.4|6139.6|6141.4|6139.6|6143|6140.8|6139.6|6137.8|457
1657641600000|2022-07-12 16:00:00|6141.3|6139.5|6139.3|6137.5|6141.8|6140|6138.7|6136.9|366
1657641900000|2022-07-12 16:05:00|6139.4|6137.6|6137.4|6135.6|6142.4|6140.6|6137|6135.2|368
1657642200000|2022-07-12 16:10:00|6137.3|6135.5|6139.9|6138.1|6139.9|6138.1|6136.2|6134|330
1657642500000|2022-07-12 16:15:00|6140.3|6138.5|6140.7|6138.9|6140.9|6139.1|6139.1|6137.3|314
1657642800000|2022-07-12 16:20:00|6140.5|6138.7|6143.3|6141.5|6143.3|6141.5|6140|6138.2|334
1657643100000|2022-07-12 16:25:00|6143.5|6141.7|6141.1|6139.3|6145.9|6144.1|6141.1|6139.3|380
1657643400000|2022-07-12 16:30:00|6141.2|6139.4|6143.8|6142|6143.9|6142.1|6140.7|6138.9|294
1657643700000|2022-07-12 16:35:00|6143.7|6141.9|6142.5|6140.7|6143.8|6142|6142.1|6140.3|339
1657644000000|2022-07-12 16:40:00|6142.4|6140.6|6141.1|6139.3|6143.1|6141.3|6140.4|6138.6|284
1657644300000|2022-07-12 16:45:00|6141|6139.2|6142.1|6140.3|6143.4|6141.6|6140.5|6138.7|298
1657644600000|2022-07-12 16:50:00|6142.2|6140.4|6140.3|6138.5|6142.2|6140.4|6139.4|6137.6|309
1657644900000|2022-07-12 16:55:00|6140.4|6138.6|6141.2|6139.4|6143.1|6141.3|6140|6138.2|320
1657645200000|2022-07-12 17:00:00|6141.3|6139.5|6136.8|6135|6142.9|6141.1|6136.3|6134.3|473
1657645500000|2022-07-12 17:05:00|6136.5|6134.7|6137.2|6135.4|6137.7|6135.5|6133.5|6131.2|442
1657645800000|2022-07-12 17:10:00|6137.1|6135.3|6133.9|6132.1|6137.5|6135.3|6133.6|6131.8|360
1657646100000|2022-07-12 17:15:00|6134.1|6132.3|6134.6|6132.8|6136.2|6134.4|6133.7|6131.9|289
1657646400000|2022-07-12 17:20:00|6134.5|6132.7|6134.6|6132.8|6135.6|6133.6|6133.9|6132.1|246
1657646700000|2022-07-12 17:25:00|6134.5|6132.7|6135.8|6134|6136.6|6134.3|6133.8|6131.8|249
1657647000000|2022-07-12 17:30:00|6136|6134.2|6135.1|6133.3|6136.4|6134.6|6134.6|6132.4|303
1657647300000|2022-07-12 17:35:00|6135|6133.2|6136.1|6134.3|6137.7|6135.9|6134.6|6132.6|271
1657647600000|2022-07-12 17:40:00|6136.2|6134.4|6137.6|6135.8|6138.3|6136.5|6135.8|6134|347
1657647900000|2022-07-12 17:45:00|6137.5|6135.7|6136.1|6134.3|6138|6136.2|6135.7|6133.9|311
1657648200000|2022-07-12 17:50:00|6136.2|6134.4|6136.3|6134.5|6137.8|6136|6135.8|6134|244
1657648500000|2022-07-12 17:55:00|6136.2|6134.4|6139.9|6138.1|6139.9|6138.1|6136.2|6134.4|327
1657648800000|2022-07-12 18:00:00|6139.8|6138|6136.6|6134.8|6141|6139.2|6136.5|6134.7|351
1657649100000|2022-07-12 18:05:00|6136.5|6134.7|6135.5|6133.7|6136.9|6135.1|6133.7|6131.9|377
1657649400000|2022-07-12 18:10:00|6135.4|6133.6|6136|6134.2|6136.8|6135|6134.6|6132.8|270
1657649700000|2022-07-12 18:15:00|6136.1|6134.3|6137|6135.2|6137|6135.2|6134.5|6132.7|302
1657650000000|2022-07-12 18:20:00|6136.9|6135.1|6135|6133.2|6136.9|6135.1|6134.3|6132.5|245
1657650300000|2022-07-12 18:25:00|6134.8|6133|6136.6|6134.8|6137.1|6135.3|6133.6|6131.8|355
1657650600000|2022-07-12 18:30:00|6136.5|6134.7|6134|6132.2|6137.4|6135.6|6133.6|6131.8|307
1657650900000|2022-07-12 18:35:00|6133.9|6132.1|6134.2|6132.4|6135.5|6133.7|6133.2|6131.4|272
1657651200000|2022-07-12 18:40:00|6134.3|6132.5|6136|6134.2|6136.7|6134.9|6133.8|6132|263
1657651500000|2022-07-12 18:45:00|6136.1|6134.3|6135.7|6133.9|6137.7|6135.2|6135.1|6133.3|238
1657651800000|2022-07-12 18:50:00|6135.6|6133.8|6133.3|6131.5|6135.6|6133.8|6132.4|6130.6|252
1657652100000|2022-07-12 18:55:00|6133.2|6131.4|6134.5|6132.7|6135.6|6132.9|6132|6130.2|310
1657652400000|2022-07-12 19:00:00|6134.6|6132.8|6132.6|6130.8|6135.5|6132.8|6131.9|6129.9|310
1657652700000|2022-07-12 19:05:00|6132.5|6130.7|6130.9|6129.1|6132.9|6131.1|6130.8|6129|315
1657653000000|2022-07-12 19:10:00|6130.6|6128.8|6131.3|6129.5|6132.4|6130.2|6128.7|6126.9|353
1657653300000|2022-07-12 19:15:00|6130.8|6129|6130.2|6128.4|6131.4|6129.4|6128.6|6126.4|291
1657653600000|2022-07-12 19:20:00|6130.3|6128.5|6127.9|6126.1|6130.3|6128.5|6127.7|6125.9|245
1657653900000|2022-07-12 19:25:00|6128|6126.2|6127.9|6126.1|6129|6127.2|6127.5|6125.4|280
1657654200000|2022-07-12 19:30:00|6128|6126.2|6125.8|6124|6128.3|6126.5|6125.5|6123.5|276
1657654500000|2022-07-12 19:35:00|6125.7|6123.9|6125.7|6123.9|6126.2|6124.1|6124.6|6122.8|302
1657654800000|2022-07-12 19:40:00|6125.6|6123.8|6126.3|6124.5|6126.8|6124.9|6124.9|6123.1|274
1657655100000|2022-07-12 19:45:00|6126.2|6124.4|6128.5|6126.7|6129.1|6127.3|6126.1|6124.3|235
1657655400000|2022-07-12 19:50:00|6128|6126.2|6132|6130.2|6133.4|6130.9|6128|6126.2|427
1657655700000|2022-07-12 19:55:00|6132.5|6129.5|6130.6|6127.6|6132.5|6129.9|6129.5|6126.8|407
1657656000000|2022-07-12 20:00:00|6129.9|6128.1|6129.2|6126.2|6132.1|6129.8|6128.7|6126.2|296
1657656300000|2022-07-12 20:05:00|6129.3|6126.3|6127.9|6126.1|6129.4|6127.2|6127.7|6125.4|171
1657656600000|2022-07-12 20:10:00|6127.8|6126|6128.3|6126.5|6129|6126.9|6127.3|6125.5|214
1657656900000|2022-07-12 20:15:00|6128.2|6126.4|6128.2|6126.4|6129.5|6127.1|6128.1|6125.9|166
1657657200000|2022-07-12 20:20:00|6127.9|6126.1|6127.2|6125.4|6128.5|6126.5|6127.1|6124.8|120
1657657500000|2022-07-12 20:25:00|6127.1|6125.3|6128.8|6127|6129.6|6127.8|6127|6124.6|176
1657657800000|2022-07-12 20:30:00|6128.9|6127.1|6127.6|6125.8|6129|6127.1|6126.9|6124.7|185
1657658100000|2022-07-12 20:35:00|6127.5|6125.7|6127.5|6125.7|6128.4|6126.2|6127.4|6125.1|147
1657658400000|2022-07-12 20:40:00|6127.6|6125.8|6127.3|6125.5|6128.2|6125.9|6127|6124.6|137
1657658700000|2022-07-12 20:45:00|6127.8|6124.8|6127.6|6124.6|6128.4|6125.7|6127.1|6124.6|120
1657659000000|2022-07-12 20:50:00|6127.7|6124.7|6128.4|6125.4|6128.5|6125.9|6127|6124.4|157
1657659300000|2022-07-12 20:55:00|6128.3|6125.3|6131.8|6127.8|6137.6|6133.6|6128.1|6125.1|299
1657659600000|2022-07-12 21:00:00|6138.4|6134.4|6137.8|6133.8|6138.4|6134.4|6137.8|6133.8|2
1657659900000|2022-07-12 21:05:00|6132.2|6128.2|6139|6135|6140.1|6136.1|6130.7|6126.7|16
1657660200000|2022-07-12 21:10:00|6140.7|6136.7|6136.6|6132.6|6140.7|6136.7|6127.5|6123.5|132
1657660500000|2022-07-12 21:15:00|6136.8|6132.8|6133|6129|6138.1|6134.1|6131|6127|278
1657660800000|2022-07-12 21:20:00|6133.8|6129.8|6135|6131|6138.1|6134.1|6128.3|6124.3|169
1657661100000|2022-07-12 21:25:00|6134.8|6130.8|6134.2|6130.2|6137.4|6133.4|6127.4|6123.4|158
1657661400000|2022-07-12 21:30:00|6134.1|6130.1|6129.9|6125.9|6138|6134|6120.7|6116.7|242
1657661700000|2022-07-12 21:35:00|6129.8|6125.8|6133.6|6129.6|6138.6|6134.6|6129.8|6125.8|200
1657662000000|2022-07-12 21:40:00|6137.1|6133.1|6134.3|6130.3|6138.5|6134.5|6130.5|6126.5|176
1657662300000|2022-07-12 21:45:00|6132.6|6128.6|6130.5|6126.5|6135.5|6131.5|6129|6125|138
1657662600000|2022-07-12 21:50:00|6130.8|6126.8|6128.8|6124.8|6134.3|6130.3|6128.8|6124.8|176
1657662900000|2022-07-12 21:55:00|6129.5|6125.5|6130.6|6126.6|6137.4|6133.4|6129.1|6125.1|352
1657663200000|2022-07-12 22:00:00|6130.5|6126.5|6131.7|6127.7|6133.3|6129.3|6129.3|6125.3|303
1657663500000|2022-07-12 22:05:00|6131.8|6127.8|6133.3|6129.3|6134.7|6130.7|6130.2|6126.2|192
1657663800000|2022-07-12 22:10:00|6133.6|6129.6|6131.3|6127.8|6134.3|6130.3|6130.4|6126.9|241
1657664100000|2022-07-12 22:15:00|6131.1|6127.9|6130.9|6127.9|6131.8|6128.2|6130.2|6127.2|264
1657664400000|2022-07-12 22:20:00|6130.7|6127.7|6128.7|6125.7|6131.4|6128|6128.4|6125.3|220
1657664700000|2022-07-12 22:25:00|6128.5|6125.5|6128.6|6125.6|6129.6|6126|6128.4|6125.2|204
1657665000000|2022-07-12 22:30:00|6128.7|6125.7|6125.7|6122.7|6128.9|6125.7|6125.4|6122.4|243
1657665300000|2022-07-12 22:35:00|6125.6|6122.6|6124.5|6121.5|6126.5|6123.5|6124.4|6121.4|171
1657665600000|2022-07-12 22:40:00|6124.4|6121.4|6125.5|6122.5|6125.8|6122.8|6124.4|6121.4|165
1657665900000|2022-07-12 22:45:00|6125.4|6122.4|6126.1|6123.1|6126.2|6123.2|6124.9|6122.3|114
1657666200000|2022-07-12 22:50:00|6126.3|6123.3|6125.4|6122.4|6126.3|6123.5|6125.1|6122.1|169
1657666500000|2022-07-12 22:55:00|6125.5|6122.5|6124.9|6121.9|6125.5|6122.5|6123.5|6120.9|241
1657666800000|2022-07-12 23:00:00|6125|6122|6124.1|6121.1|6125.6|6122.6|6123.4|6121.1|216
1657667100000|2022-07-12 23:05:00|6124.2|6121.2|6124|6121|6124.8|6122.2|6122.8|6120.4|246
1657667400000|2022-07-12 23:10:00|6123.9|6120.9|6123.3|6120.3|6124|6121.7|6122.5|6120.1|166
1657667700000|2022-07-12 23:15:00|6123.2|6120.2|6122.3|6120.5|6123.4|6121.1|6120.8|6119|157
1657668000000|2022-07-12 23:20:00|6122.2|6120.4|6125.2|6123.4|6125.4|6123.5|6120.5|6118.1|269
1657668300000|2022-07-12 23:25:00|6125.6|6122.6|6124|6122.2|6126.4|6123.9|6123|6120.5|270
1657668600000|2022-07-12 23:30:00|6123.9|6122.1|6127.6|6124.6|6128|6125.9|6123.6|6121.4|248
1657668900000|2022-07-12 23:35:00|6127.7|6124.7|6126.7|6124.9|6128.1|6125.9|6126.3|6124|208
1657669200000|2022-07-12 23:40:00|6126.8|6125|6127.6|6125.8|6128.8|6126.4|6126.6|6124.2|270
1657669500000|2022-07-12 23:45:00|6127.5|6125.7|6125.8|6124|6128.8|6126.6|6125.7|6123.3|233
1657669800000|2022-07-12 23:50:00|6126|6124.2|6124|6122.2|6126.7|6124.5|6123.7|6121.5|307
1657670100000|2022-07-12 23:55:00|6123.9|6122.1|6122.4|6120.6|6125.6|6123.7|6122|6119.8|354
1657670400000|2022-07-13 00:00:00|6122.3|6120.5|6123.1|6121.3|6125.4|6123.6|6122|6120.2|449
1657670700000|2022-07-13 00:05:00|6123.2|6121.4|6122.1|6120.3|6124.4|6122|6120.3|6118.5|409
1657671000000|2022-07-13 00:10:00|6121.9|6120.1|6123.6|6121.8|6123.9|6122|6118.8|6117|392
1657671300000|2022-07-13 00:15:00|6124|6122.2|6122.9|6121.1|6124.8|6123|6121.4|6119.6|427
1657671600000|2022-07-13 00:20:00|6122.8|6121|6121.9|6120.1|6124.3|6122.3|6121.7|6119.5|396
1657671900000|2022-07-13 00:25:00|6121.7|6119.9|6122.7|6120.9|6124|6121.7|6120.5|6118.6|380
1657672200000|2022-07-13 00:30:00|6123.4|6120.4|6121.4|6119.6|6123.4|6120.7|6120.4|6118.6|341
1657672500000|2022-07-13 00:35:00|6121.3|6119.5|6123.2|6121.4|6124|6122.2|6121.2|6119.4|454
1657672800000|2022-07-13 00:40:00|6123.3|6121.5|6121.8|6120|6124.2|6122.3|6120.4|6118.2|319
1657673100000|2022-07-13 00:45:00|6121.7|6119.9|6122.7|6120.9|6124|6122.2|6121.4|6119.6|399
1657673400000|2022-07-13 00:50:00|6122.5|6120.7|6119.5|6116.5|6122.9|6121.1|6116.6|6114.8|421
1657673700000|2022-07-13 00:55:00|6119.4|6116.4|6121.9|6120.1|6123.2|6121.4|6118.5|6116.2|444
1657674000000|2022-07-13 01:00:00|6121.8|6120|6128.8|6125.8|6133.9|6131.7|6121.8|6120|691
1657674300000|2022-07-13 01:05:00|6128.2|6126.4|6127.2|6125.4|6130.5|6128|6126.7|6124.3|641
1657674600000|2022-07-13 01:10:00|6127.1|6125.3|6127.9|6124.9|6129.3|6127.5|6125.5|6123.4|489
1657674900000|2022-07-13 01:15:00|6127.2|6125.4|6129.3|6127.5|6129.6|6127.8|6125.5|6123.7|428
1657675200000|2022-07-13 01:20:00|6128.9|6127.1|6126.9|6125.1|6130.9|6128.5|6126.8|6125|508
1657675500000|2022-07-13 01:25:00|6126.8|6125|6127.7|6125.9|6128.7|6126.9|6125.3|6123.5|453
1657675800000|2022-07-13 01:30:00|6127.4|6125.6|6130|6127|6132.3|6129.9|6125.1|6123|511
1657676100000|2022-07-13 01:35:00|6130.1|6127.1|6127.9|6126.1|6130.5|6128.7|6125.8|6123.5|538
1657676400000|2022-07-13 01:40:00|6127.5|6125.7|6127.6|6124.6|6128.4|6126.6|6123.9|6122|552
1657676700000|2022-07-13 01:45:00|6127.5|6124.5|6133.3|6131.5|6134.4|6132.3|6126.2|6123.8|533
1657677000000|2022-07-13 01:50:00|6133.9|6130.9|6131.2|6129.4|6134.8|6132.4|6128.6|6126.4|480
1657677300000|2022-07-13 01:55:00|6131.1|6129.3|6136.6|6132.7|6138.1|6134.1|6130.6|6127.8|554
1657677600000|2022-07-13 02:00:00|6136.1|6133.3|6116|6113|6140.6|6137.6|6113.8|6110.8|812
1657677900000|2022-07-13 02:05:00|6116.4|6113.4|6119.2|6116.2|6121.5|6118.6|6116|6113|651
1657678200000|2022-07-13 02:10:00|6118.6|6116.8|6124.7|6121.7|6126.4|6123.7|6118.6|6116|539
1657678500000|2022-07-13 02:15:00|6123.7|6121.9|6118.6|6116.8|6123.7|6121.9|6115.8|6113.5|521
1657678800000|2022-07-13 02:20:00|6118.5|6116.7|6112.4|6109.4|6121.8|6119.1|6110.3|6107.6|607
1657679100000|2022-07-13 02:25:00|6112.3|6109.3|6110.8|6109|6112.5|6109.5|6106.8|6104.6|521
1657679400000|2022-07-13 02:30:00|6110.9|6109.1|6114.8|6111.8|6116.3|6114|6110.4|6108.6|515
1657679700000|2022-07-13 02:35:00|6114.9|6111.9|6121.4|6118.4|6122.6|6119.8|6114.7|6111.7|547
1657680000000|2022-07-13 02:40:00|6121.3|6118.3|6118.8|6117|6123.5|6121.2|6118.3|6115.8|441
1657680300000|2022-07-13 02:45:00|6118.2|6116.4|6122.2|6120.4|6122.9|6120.6|6116.5|6113.9|386
1657680600000|2022-07-13 02:50:00|6122.1|6120.3|6125.4|6123.6|6126|6123.6|6121.2|6118.6|425
1657680900000|2022-07-13 02:55:00|6125.7|6123.9|6128.3|6125.3|6130|6127.6|6123.5|6121.1|481
1657681200000|2022-07-13 03:00:00|6128.1|6125.1|6129|6126|6130|6127.4|6125.4|6123.1|487
1657681500000|2022-07-13 03:05:00|6129.1|6126.1|6129.4|6126.4|6130.6|6128.2|6127.2|6125|390
1657681800000|2022-07-13 03:10:00|6128.7|6126.9|6128.3|6125.3|6129.4|6127|6125.7|6123.5|416
1657682100000|2022-07-13 03:15:00|6128.2|6125.2|6127.3|6125.5|6130.6|6128.5|6127.2|6124.9|429
1657682400000|2022-07-13 03:20:00|6127.2|6125.4|6132|6129|6132.5|6130.1|6126.9|6124.6|388
1657682700000|2022-07-13 03:25:00|6131.9|6128.9|6132.8|6131|6133.9|6131.4|6130.4|6127.7|355
1657683000000|2022-07-13 03:30:00|6132.9|6131.1|6139.7|6137.9|6140|6138.2|6132.4|6130.1|467
1657683300000|2022-07-13 03:35:00|6139.6|6137.8|6134.3|6132.5|6139.8|6138|6134|6132|348
1657683600000|2022-07-13 03:40:00|6134.2|6132.4|6130.1|6128.3|6134.7|6132.4|6130|6128.2|316
1657683900000|2022-07-13 03:45:00|6130|6128.2|6131.1|6128.1|6131.6|6129.2|6128.1|6126|263
1657684200000|2022-07-13 03:50:00|6130.5|6128.7|6128.8|6127|6131.2|6128.8|6127.5|6125.7|263
1657684500000|2022-07-13 03:55:00|6128.7|6126.9|6131|6128|6131|6128.6|6128.4|6125.9|287
1657684800000|2022-07-13 04:00:00|6130.3|6128.5|6129.1|6127.3|6131.8|6129.3|6128.9|6126.6|274
1657685100000|2022-07-13 04:05:00|6129.2|6127.4|6129.7|6126.7|6130.3|6127.8|6128.2|6125.7|230
1657685400000|2022-07-13 04:10:00|6129.6|6126.6|6127.7|6125.9|6129.6|6127.2|6126.6|6124|223
1657685700000|2022-07-13 04:15:00|6127.6|6125.8|6129.1|6126.1|6129.8|6127.3|6127.2|6124.9|275
1657686000000|2022-07-13 04:20:00|6129.2|6126.2|6131.6|6128.6|6132.2|6129.7|6129.2|6126.2|259
1657686300000|2022-07-13 04:25:00|6131.7|6128.7|6131.3|6129.5|6132.4|6130|6129.5|6127.1|247
1657686600000|2022-07-13 04:30:00|6130.8|6129|6129.6|6127.8|6131.5|6129.3|6128.1|6125.7|287
1657686900000|2022-07-13 04:35:00|6129.8|6128|6129.6|6126.6|6130.6|6128.2|6127.9|6125.5|240
1657687200000|2022-07-13 04:40:00|6129.5|6126.5|6128.5|6126.7|6131.2|6128.9|6128.3|6125.9|299
1657687500000|2022-07-13 04:45:00|6128.6|6126.8|6129.8|6128|6130.8|6128.5|6128.2|6125.8|330
1657687800000|2022-07-13 04:50:00|6129.7|6127.9|6130.9|6127.9|6132.3|6129.3|6127.5|6125.4|373
1657688100000|2022-07-13 04:55:00|6130.3|6127.3|6131.6|6129.8|6132.2|6129.9|6129.5|6126.5|307
1657688400000|2022-07-13 05:00:00|6131.7|6129.9|6131.3|6129.5|6133.4|6131.6|6130.2|6128.4|312
1657688700000|2022-07-13 05:05:00|6131.2|6129.4|6129.6|6126.6|6132.7|6130.4|6128.9|6126.4|346
1657689000000|2022-07-13 05:10:00|6129.1|6127.3|6129.2|6127.4|6130.8|6128.4|6127.4|6125.1|430
1657689300000|2022-07-13 05:15:00|6129.1|6127.3|6127|6125.2|6130|6127.7|6126|6123.7|434
1657689600000|2022-07-13 05:20:00|6126.8|6125|6127.3|6125.5|6128.3|6125.9|6125|6122.9|361
1657689900000|2022-07-13 05:25:00|6127.2|6125.4|6128|6125|6128.8|6126.4|6125.9|6123.8|403
1657690200000|2022-07-13 05:30:00|6127.4|6125.6|6125.7|6123.9|6127.9|6125.6|6123|6121.1|470
1657690500000|2022-07-13 05:35:00|6125.6|6123.8|6129|6127.2|6129.1|6127.3|6125.6|6123.3|375
1657690800000|2022-07-13 05:40:00|6128.5|6126.7|6129.9|6128.1|6130.9|6128.7|6127.5|6125.5|449
1657691100000|2022-07-13 05:45:00|6129.8|6128|6127.4|6125.6|6130.4|6128.2|6126.9|6124.5|468
1657691400000|2022-07-13 05:50:00|6127.2|6125.4|6127.6|6125.8|6128.3|6126|6124.9|6122.6|406
1657691700000|2022-07-13 05:55:00|6127.8|6126|6126.7|6123.7|6129|6126.6|6125.5|6122.9|487
1657692000000|2022-07-13 06:00:00|6127|6124|6129.2|6126.2|6135.1|6132.1|6127|6124|554
1657692300000|2022-07-13 06:05:00|6128.7|6125.7|6128.7|6125.7|6130.2|6127.2|6127.3|6124.5|520
1657692600000|2022-07-13 06:10:00|6128.8|6125.8|6123.9|6122.1|6129.4|6126.4|6122.1|6120.1|599
1657692900000|2022-07-13 06:15:00|6124|6120.9|6124.1|6122.3|6125.2|6122.8|6122.1|6119.7|487
1657693200000|2022-07-13 06:20:00|6124|6122.2|6123.3|6121.5|6125.5|6123.5|6122|6120.1|436
1657693500000|2022-07-13 06:25:00|6123.2|6121.4|6125|6123.2|6126.1|6124.3|6122.8|6121|487
1657693800000|2022-07-13 06:30:00|6124.9|6123.1|6124.4|6122.6|6125|6123.2|6121.7|6119.3|412
1657694100000|2022-07-13 06:35:00|6124.5|6122.7|6125.8|6122.8|6129.5|6127.3|6124.5|6122.1|508
1657694400000|2022-07-13 06:40:00|6125.7|6122.7|6126.4|6123.4|6128.6|6126.1|6124.5|6122|526
1657694700000|2022-07-13 06:45:00|6126.3|6123.3|6130.2|6128.4|6130.6|6128.6|6125.3|6122.9|561
1657695000000|2022-07-13 06:50:00|6130.3|6128.5|6127.2|6125.4|6131.5|6129.6|6125.6|6123.3|443
1657695300000|2022-07-13 06:55:00|6127.1|6125.3|6126.5|6123.5|6129.6|6127.7|6125.7|6123.3|508
1657695600000|2022-07-13 07:00:00|6125.9|6124.1|6131.5|6128.5|6132.5|6130.3|6125.2|6123|683
1657695900000|2022-07-13 07:05:00|6131.4|6128.4|6130.1|6128.3|6131.4|6129.4|6128.1|6125.8|547
1657696200000|2022-07-13 07:10:00|6130.2|6128.4|6132.2|6130.4|6133|6131.2|6130.1|6128.3|508
1657696500000|2022-07-13 07:15:00|6132.1|6130.3|6132.5|6130.7|6132.7|6130.9|6129.5|6127.7|499
1657696800000|2022-07-13 07:20:00|6132.4|6130.6|6130.9|6129.1|6133|6131.2|6130.3|6128.5|556
1657697100000|2022-07-13 07:25:00|6130.8|6129|6129.5|6127.7|6132|6130.2|6126.7|6124.1|523
1657697400000|2022-07-13 07:30:00|6129.6|6127.8|6129.6|6127.8|6131.1|6129.1|6127.6|6125.8|459
1657697700000|2022-07-13 07:35:00|6129.5|6127.7|6129.6|6127.8|6131.2|6129.4|6127.6|6125.4|496
1657698000000|2022-07-13 07:40:00|6129.7|6127.9|6127.3|6125.5|6130|6128.2|6126.1|6124.3|464
1657698300000|2022-07-13 07:45:00|6126.8|6125|6130.8|6129|6131.2|6129.2|6124.7|6122.9|548
1657698600000|2022-07-13 07:50:00|6130.7|6128.9|6136.5|6134.7|6137.8|6135.4|6130.3|6128.5|529
1657698900000|2022-07-13 07:55:00|6136.6|6134.8|6136.4|6133.4|6137.3|6135|6134.5|6132.6|466
1657699200000|2022-07-13 08:00:00|6136.3|6133.3|6138.4|6135.4|6140.5|6138.1|6135|6132.6|608
1657699500000|2022-07-13 08:05:00|6138.5|6135.5|6137|6135.2|6139.7|6137.3|6134.2|6131.8|573
1657699800000|2022-07-13 08:10:00|6136.8|6135|6136.4|6133.4|6138.7|6136.3|6135.4|6132.8|552
1657700100000|2022-07-13 08:15:00|6135.7|6133.9|6136.2|6134.4|6138.3|6135.8|6135.1|6132.7|459
1657700400000|2022-07-13 08:20:00|6136.1|6134.3|6134.6|6132.8|6140.4|6137.8|6134.6|6132.2|504
1657700700000|2022-07-13 08:25:00|6134.5|6132.7|6136.7|6133.7|6137.1|6134.6|6133.3|6131.1|514
1657701000000|2022-07-13 08:30:00|6136.8|6133.8|6140.8|6137.8|6144.8|6142.2|6136.1|6133.7|583
1657701300000|2022-07-13 08:35:00|6140.7|6137.7|6137.1|6135.3|6141|6138.6|6136.8|6134.2|449
1657701600000|2022-07-13 08:40:00|6137.2|6135.4|6137.6|6135.8|6139.2|6136.9|6135.8|6133.4|497
1657701900000|2022-07-13 08:45:00|6138.1|6135.1|6134.7|6132.9|6139.4|6137|6134.6|6132.7|554
1657702200000|2022-07-13 08:50:00|6134.5|6132.7|6136|6133|6137.6|6135.1|6133.4|6131.4|515
1657702500000|2022-07-13 08:55:00|6135.9|6132.9|6137.3|6135.5|6137.8|6135.5|6133.9|6131.5|428
1657702800000|2022-07-13 09:00:00|6137.2|6135.4|6135.4|6133.6|6137.8|6135.6|6133.9|6131.8|428
1657703100000|2022-07-13 09:05:00|6136|6133|6139.6|6137.8|6140|6137.8|6134.9|6132.6|412
1657703400000|2022-07-13 09:10:00|6139.5|6137.7|6139.4|6137.6|6140|6138.2|6137.9|6135.9|403
1657703700000|2022-07-13 09:15:00|6139.5|6137.7|6138.4|6136.6|6139.9|6138.1|6136.8|6135|340
1657704000000|2022-07-13 09:20:00|6138.3|6136.5|6138.6|6136.8|6139.5|6137.7|6137.8|6135.9|342
1657704300000|2022-07-13 09:25:00|6138.7|6136.9|6139.6|6137.8|6139.7|6137.9|6137.5|6135.7|363
1657704600000|2022-07-13 09:30:00|6139.5|6137.7|6138.6|6136.8|6139.9|6138.1|6137.1|6135.3|406
1657704900000|2022-07-13 09:35:00|6138.7|6136.9|6138.3|6136.5|6139.3|6137.5|6137|6135.2|344
1657705200000|2022-07-13 09:40:00|6138.2|6136.4|6138.9|6137.1|6139.8|6138|6137.4|6135.3|381
1657705500000|2022-07-13 09:45:00|6139|6137.2|6138.8|6135.8|6139.7|6137.9|6137.7|6135.8|340
1657705800000|2022-07-13 09:50:00|6138.2|6136.4|6136.4|6134.6|6138.4|6136.6|6136.2|6134.4|294
1657706100000|2022-07-13 09:55:00|6136.5|6134.7|6136.6|6134.8|6139.1|6137.3|6136.4|6134.6|282
1657706400000|2022-07-13 10:00:00|6136.7|6134.9|6140.4|6138.6|6140.9|6139.1|6136.1|6134.3|383
1657706700000|2022-07-13 10:05:00|6140.5|6138.7|6139.5|6137.7|6140.7|6138.9|6139.1|6137.3|301
1657707000000|2022-07-13 10:10:00|6139.4|6137.6|6140|6138.2|6140.4|6138.4|6138.3|6136.5|312
1657707300000|2022-07-13 10:15:00|6140.1|6138.3|6137.6|6135.8|6140.7|6138.9|6137|6135.2|326
1657707600000|2022-07-13 10:20:00|6137.8|6136|6138.6|6136.8|6139.8|6138|6136.4|6134.6|374
1657707900000|2022-07-13 10:25:00|6138.7|6136.9|6138.8|6137|6141.1|6139.2|6137.9|6135.9|410
1657708200000|2022-07-13 10:30:00|6138.6|6136.8|6141.5|6139.7|6142.6|6140.7|6137.7|6135.8|358
1657708500000|2022-07-13 10:35:00|6141.4|6139.6|6148|6146.2|6149.1|6146.8|6140.1|6138.3|447
1657708800000|2022-07-13 10:40:00|6147.6|6145.8|6147|6145.2|6149.1|6146.6|6146.5|6144.3|434
1657709100000|2022-07-13 10:45:00|6146.9|6145.1|6150.6|6148.8|6151.2|6148.9|6146.8|6144.5|389
1657709400000|2022-07-13 10:50:00|6150.7|6148.9|6149.4|6147.6|6151|6149.2|6148.6|6146.3|415
1657709700000|2022-07-13 10:55:00|6149.5|6147.7|6147.8|6144.8|6150.7|6148.2|6146.8|6144.4|381
1657710000000|2022-07-13 11:00:00|6147.9|6144.9|6149.9|6148.1|6150.2|6148.4|6146.4|6144.3|364
1657710300000|2022-07-13 11:05:00|6149.6|6147.8|6150|6148.2|6151.1|6149.3|6148.5|6146.7|304
1657710600000|2022-07-13 11:10:00|6150.1|6148.3|6150.5|6148.7|6152.1|6150.3|6150.1|6148.3|349
1657710900000|2022-07-13 11:15:00|6150.4|6148.6|6151|6149.2|6153.2|6151.3|6149.8|6148|389
1657711200000|2022-07-13 11:20:00|6151.1|6149.3|6148.6|6146.8|6151.7|6149.9|6147.2|6144.8|326
1657711500000|2022-07-13 11:25:00|6148.5|6146.7|6149.4|6147.6|6150.6|6148.3|6147.6|6145.3|370
1657711800000|2022-07-13 11:30:00|6150|6147|6149.4|6147.6|6152.1|6150.3|6148.5|6146.5|398
1657712100000|2022-07-13 11:35:00|6149.3|6147.5|6151.5|6149.7|6152|6150.2|6148|6146.2|386
1657712400000|2022-07-13 11:40:00|6151.4|6149.6|6152.4|6150.6|6153.7|6151.3|6151.2|6149|384
1657712700000|2022-07-13 11:45:00|6153|6150|6150.5|6148.7|6153.1|6150.8|6150.4|6148|382
1657713000000|2022-07-13 11:50:00|6150.4|6148.6|6150.2|6148.4|6152.2|6150|6150|6148|441
1657713300000|2022-07-13 11:55:00|6150.3|6148.5|6155|6153.2|6155.9|6153.4|6150.3|6148.2|517
1657713600000|2022-07-13 12:00:00|6155.2|6153.4|6155.5|6153.7|6158|6155.7|6153.5|6151.2|463
1657713900000|2022-07-13 12:05:00|6155.6|6153.8|6157.5|6155.7|6159.6|6157.3|6155.3|6153.1|492
1657714200000|2022-07-13 12:10:00|6157.4|6155.6|6157.9|6156.1|6158.4|6156.6|6154.1|6152.3|471
1657714500000|2022-07-13 12:15:00|6157.8|6156|6154.7|6152.9|6159.7|6157.8|6154.1|6152|445
1657714800000|2022-07-13 12:20:00|6154.8|6153|6155.5|6152.5|6158.1|6155.6|6153.4|6150.9|448
1657715100000|2022-07-13 12:25:00|6155|6152|6157.1|6153.1|6160.1|6156.1|6152.7|6149.2|612
1657715400000|2022-07-13 12:30:00|6158.5|6154.5|6102.8|6099.8|6159|6155|6100.3|6097.3|1010
1657715700000|2022-07-13 12:35:00|6102.7|6099.7|6096.5|6093.5|6104.8|6101.8|6092.9|6090.6|854
1657716000000|2022-07-13 12:40:00|6096.7|6093.7|6088.3|6085.3|6097.3|6094.3|6084|6081.1|867
1657716300000|2022-07-13 12:45:00|6088.6|6085.6|6103.8|6100.8|6103.8|6100.8|6082.5|6079.5|963
1657716600000|2022-07-13 12:50:00|6104.3|6101.3|6110.8|6107.8|6125|6122|6101.3|6098.3|979
1657716900000|2022-07-13 12:55:00|6111.3|6108.3|6102.4|6099.4|6111.3|6108.3|6094.3|6091.3|849
1657717200000|2022-07-13 13:00:00|6101.8|6098.8|6105.7|6102.7|6107.3|6104.3|6095.4|6092.4|852
1657717500000|2022-07-13 13:05:00|6105.2|6102.2|6105.6|6102.6|6106.1|6103.1|6096|6093|804
1657717800000|2022-07-13 13:10:00|6105.4|6102.4|6119.2|6116.2|6124.2|6121.2|6105.1|6102.1|764
1657718100000|2022-07-13 13:15:00|6119|6116|6107.7|6104.7|6124.7|6121.7|6107.4|6104.4|743
1657718400000|2022-07-13 13:20:00|6107.6|6104.6|6106.6|6103.6|6109.3|6106.3|6099.6|6096.6|718
1657718700000|2022-07-13 13:25:00|6106.8|6103.8|6107.6|6104.6|6109.8|6106.8|6102.5|6099.5|645
1657719000000|2022-07-13 13:30:00|6108|6105|6110|6107|6112.7|6109.7|6102.5|6099.5|683
1657719300000|2022-07-13 13:35:00|6109.8|6106.8|6115.1|6112.1|6116.2|6113.2|6106.6|6103.6|608
1657719600000|2022-07-13 13:40:00|6115.3|6112.3|6113.1|6110.1|6120.2|6117.2|6111.4|6108.4|616
1657719900000|2022-07-13 13:45:00|6113.2|6110.2|6118.5|6115.5|6120.1|6117.1|6110.6|6108.2|756
1657720200000|2022-07-13 13:50:00|6118.3|6115.3|6114.1|6111.1|6119.6|6116.6|6112.6|6109.6|773
1657720500000|2022-07-13 13:55:00|6114.2|6111.2|6107.9|6104.9|6114.2|6111.2|6107.6|6104.9|755
1657720800000|2022-07-13 14:00:00|6107.5|6105.7|6110.1|6107.1|6118.7|6115.7|6105.2|6102.5|895
1657721100000|2022-07-13 14:05:00|6109.9|6106.9|6095.3|6092.3|6113.5|6110.5|6091.6|6088.6|868
1657721400000|2022-07-13 14:10:00|6095.2|6092.2|6099.9|6096.9|6103.8|6100.8|6093.8|6090.8|897
1657721700000|2022-07-13 14:15:00|6100.2|6097.2|6097.5|6094.5|6103.4|6101.1|6092.9|6090.1|859
1657722000000|2022-07-13 14:20:00|6096.5|6094.7|6099.2|6097.4|6101.9|6099.6|6094.4|6091.8|790
1657722300000|2022-07-13 14:25:00|6099.5|6096.5|6109.7|6106.7|6109.8|6107.6|6098.8|6096.3|720
1657722600000|2022-07-13 14:30:00|6109.6|6106.6|6114.4|6112.6|6117.3|6114.9|6104.3|6102.2|733
1657722900000|2022-07-13 14:35:00|6114.5|6112.7|6125|6123.2|6125.4|6123.3|6113.9|6111.6|806
1657723200000|2022-07-13 14:40:00|6125.7|6123.9|6140.6|6137.6|6140.6|6138.2|6123.7|6121.5|853
1657723500000|2022-07-13 14:45:00|6140.7|6137.7|6147.4|6144.4|6148.4|6145.9|6134.2|6132|866
1657723800000|2022-07-13 14:50:00|6147.7|6144.7|6152.3|6149.3|6153.1|6150.6|6146.8|6144.5|769
1657724100000|2022-07-13 14:55:00|6152.4|6149.4|6156.6|6154.8|6164.2|6161.4|6151.9|6149.4|745
1657724400000|2022-07-13 15:00:00|6156.7|6154.9|6159|6157.2|6160.6|6158.1|6153.6|6151.3|742
1657724700000|2022-07-13 15:05:00|6159.6|6156.6|6167.6|6164.6|6171.7|6169.2|6159.6|6156.6|738
1657725000000|2022-07-13 15:10:00|6167.2|6165.4|6169.4|6166.4|6169.8|6167.2|6162.9|6160.5|702
1657725300000|2022-07-13 15:15:00|6168.7|6166.9|6163.3|6161.5|6173.4|6170.4|6163|6161.2|604
1657725600000|2022-07-13 15:20:00|6163.5|6161.7|6162.5|6160.7|6168.8|6166.3|6162.5|6160.1|625
1657725900000|2022-07-13 15:25:00|6163.2|6160.2|6158.1|6155.1|6163.6|6161.2|6157.7|6155.1|634
1657726200000|2022-07-13 15:30:00|6158.2|6155.2|6156.3|6153.3|6162.8|6160.7|6155.6|6153.3|684
1657726500000|2022-07-13 15:35:00|6156.4|6153.4|6153.2|6150.2|6157.8|6155.8|6152.7|6150|597
1657726800000|2022-07-13 15:40:00|6152.7|6150.9|6151.5|6148.5|6157.9|6155.3|6151.5|6148.5|651
1657727100000|2022-07-13 15:45:00|6151.6|6148.6|6152.6|6149.6|6153.5|6151.2|6147.6|6145.2|602
1657727400000|2022-07-13 15:50:00|6152|6150.2|6152.9|6151.1|6158.2|6155.9|6152|6149.6|607
1657727700000|2022-07-13 15:55:00|6153.3|6150.3|6153.9|6152.1|6156|6153.6|6151.6|6148.9|604
1657728000000|2022-07-13 16:00:00|6154|6152.2|6156.8|6155|6157.4|6155.2|6153.2|6151.4|560
1657728300000|2022-07-13 16:05:00|6156.9|6155.1|6161.8|6160|6162.9|6161.1|6155.8|6153.2|462
1657728600000|2022-07-13 16:10:00|6162|6160.2|6156.1|6154.3|6162|6160.2|6155.9|6153.5|603
1657728900000|2022-07-13 16:15:00|6156.2|6154.4|6158.2|6156.4|6158.4|6156.6|6154.1|6152.2|521
1657729200000|2022-07-13 16:20:00|6158.1|6156.3|6158.7|6156.9|6159.9|6158.1|6156.4|6154.1|508
1657729500000|2022-07-13 16:25:00|6158.8|6157|6158.4|6155.4|6160.8|6158.5|6157|6155.2|475
1657729800000|2022-07-13 16:30:00|6157.9|6156.1|6160.1|6158.3|6160.8|6159|6157.9|6155.8|450
1657730100000|2022-07-13 16:35:00|6160.2|6158.4|6160.6|6158.8|6161|6159.2|6156.6|6154.8|442
1657730400000|2022-07-13 16:40:00|6160.5|6158.7|6153.1|6150.1|6160.8|6159|6151.3|6149.1|490
1657730700000|2022-07-13 16:45:00|6152.5|6150.7|6154.7|6152.9|6155.2|6153.3|6149.8|6147.6|477
1657731000000|2022-07-13 16:50:00|6154.6|6152.8|6153.1|6150.1|6155.4|6153.1|6151.8|6149.5|438
1657731300000|2022-07-13 16:55:00|6152.7|6150.9|6152.2|6150.4|6153.5|6151.7|6149.6|6147.8|516
1657731600000|2022-07-13 17:00:00|6152.3|6150.5|6150.6|6148.8|6156.4|6154.2|6148.5|6146.5|707
1657731900000|2022-07-13 17:05:00|6150.8|6149|6149|6146|6153.3|6151.2|6147|6144.7|584
1657732200000|2022-07-13 17:10:00|6148.6|6146.8|6157.7|6154.7|6157.8|6154.9|6147.6|6145.7|535
1657732500000|2022-07-13 17:15:00|6157.6|6154.6|6152|6149|6157.6|6154.6|6149.9|6147.1|581
1657732800000|2022-07-13 17:20:00|6152.1|6149.1|6154.5|6152.7|6155.6|6153.1|6149.9|6147.6|447
1657733100000|2022-07-13 17:25:00|6154.6|6152.8|6155.5|6152.5|6156.1|6153.7|6153.5|6151|492
1657733400000|2022-07-13 17:30:00|6155|6153.2|6155.6|6152.6|6156|6153.6|6152|6149.4|477
1657733700000|2022-07-13 17:35:00|6155.7|6152.7|6153.3|6150.3|6155.8|6153.4|6152|6149.9|410
1657734000000|2022-07-13 17:40:00|6153.2|6150.2|6157.2|6154.2|6158.4|6155.8|6152.3|6149.9|482
1657734300000|2022-07-13 17:45:00|6156.7|6154.9|6156.7|6154.9|6158.3|6155.9|6155.5|6153.1|424
1657734600000|2022-07-13 17:50:00|6156.8|6155|6151.3|6149.5|6157.7|6155.9|6151.3|6149.5|361
1657734900000|2022-07-13 17:55:00|6151.2|6149.4|6153.5|6151.7|6155.1|6152.6|6150.2|6148|395
1657735200000|2022-07-13 18:00:00|6154.1|6151.1|6140.3|6137.3|6154.2|6151.7|6138.2|6135.2|848
1657735500000|2022-07-13 18:05:00|6140.4|6137.4|6140.6|6137.6|6145.4|6142.4|6137.6|6135.3|718
1657735800000|2022-07-13 18:10:00|6140.5|6137.5|6135.7|6133.9|6141.9|6139.3|6134.1|6131.6|711
1657736100000|2022-07-13 18:15:00|6136.7|6133.7|6139|6137.2|6139.8|6137.4|6134|6131.3|649
1657736400000|2022-07-13 18:20:00|6139.1|6137.3|6140.5|6138.7|6142|6139.7|6136|6134|596
1657736700000|2022-07-13 18:25:00|6140.8|6139|6142.8|6141|6144.7|6142.3|6138.9|6136|599
1657737000000|2022-07-13 18:30:00|6143|6141.2|6145.4|6142.4|6146.5|6144.2|6142.7|6140.2|519
1657737300000|2022-07-13 18:35:00|6145|6143.2|6149.1|6147.3|6150|6147.7|6144.9|6142.3|436
1657737600000|2022-07-13 18:40:00|6149.2|6147.4|6142.3|6139.3|6149.8|6147.6|6141.4|6139.2|465
1657737900000|2022-07-13 18:45:00|6141.8|6140|6143.2|6140.2|6146.5|6144|6141.7|6139.7|483
1657738200000|2022-07-13 18:50:00|6143.1|6140.1|6142|6139|6146.1|6143.9|6141.3|6138.9|432
1657738500000|2022-07-13 18:55:00|6141.9|6138.9|6140|6137|6142.4|6139.4|6136.3|6133.9|598
1657738800000|2022-07-13 19:00:00|6140.2|6137.2|6137.7|6135.9|6141.4|6138.4|6137|6135.2|434
1657739100000|2022-07-13 19:05:00|6137.6|6135.8|6136.6|6134.8|6138.3|6136.5|6136|6134.2|397
1657739400000|2022-07-13 19:10:00|6137.2|6134.2|6137.9|6134.9|6138.3|6135.7|6135.9|6133.5|434
1657739700000|2022-07-13 19:15:00|6138.1|6135.1|6137.9|6134.9|6138.1|6135.5|6136.1|6133.7|439
1657740000000|2022-07-13 19:20:00|6138|6135|6136.8|6133.8|6138.7|6135.9|6135.8|6133.6|477
1657740300000|2022-07-13 19:25:00|6136.2|6134.4|6135.9|6134.1|6137.2|6134.7|6134.2|6131.8|450
1657740600000|2022-07-13 19:30:00|6135.6|6133.8|6133.1|6131.3|6136.6|6134.3|6131.6|6129.3|427
1657740900000|2022-07-13 19:35:00|6133.2|6131.4|6134.7|6131.7|6134.8|6132.4|6132.2|6129.7|413
1657741200000|2022-07-13 19:40:00|6134.6|6131.6|6129.4|6126.4|6134.6|6132.1|6128.8|6125.8|404
1657741500000|2022-07-13 19:45:00|6129.7|6126.7|6132.5|6129.5|6133.6|6131.1|6129.2|6126.2|472
1657741800000|2022-07-13 19:50:00|6132.3|6129.3|6134.7|6131.7|6134.8|6132.1|6130.2|6127.7|491
1657742100000|2022-07-13 19:55:00|6134.8|6131.8|6135|6132|6137.2|6134.8|6133.4|6131|401
1657742400000|2022-07-13 20:00:00|6135.1|6132.1|6134.8|6133|6135.7|6133.2|6132.3|6130|313
1657742700000|2022-07-13 20:05:00|6134.7|6132.9|6132.8|6129.8|6134.9|6132.9|6131.5|6129.1|251
1657743000000|2022-07-13 20:10:00|6132.7|6129.7|6133.4|6130.4|6133.5|6131.2|6131.7|6129.3|231
1657743300000|2022-07-13 20:15:00|6133.5|6130.5|6132.5|6129.5|6133.6|6130.9|6130.8|6128.3|198
1657743600000|2022-07-13 20:20:00|6132.6|6129.6|6131.7|6128.7|6132.6|6129.6|6129.5|6127.3|227
1657743900000|2022-07-13 20:25:00|6131.8|6128.8|6132.7|6129.7|6133.9|6131.2|6131.2|6128.8|233
1657744200000|2022-07-13 20:30:00|6132.8|6129.8|6134.5|6131.5|6134.6|6132.1|6130.8|6128.5|221
1657744500000|2022-07-13 20:35:00|6134.6|6131.6|6133.8|6130.8|6135|6132.6|6133.1|6130.7|192
1657744800000|2022-07-13 20:40:00|6133.9|6130.9|6132.2|6129.2|6133.9|6131.5|6132.2|6129.2|144
1657745100000|2022-07-13 20:45:00|6132|6129|6132.4|6129.4|6132.4|6129.4|6129.9|6127.7|138
1657745400000|2022-07-13 20:50:00|6132.3|6129.3|6133.4|6130.4|6133.5|6130.5|6131.8|6129.1|149
1657745700000|2022-07-13 20:55:00|6133.5|6130.5|6131|6127|6136.7|6132.7|6129.8|6125.8|277
1657746000000|2022-07-13 21:00:00|6132.4|6128.4|6131.6|6127.6|6132.4|6128.4|6131.6|6127.6|2
1657746300000|2022-07-13 21:05:00|6134.3|6130.3|6134.8|6130.8|6144.5|6140.5|6130|6126|84
1657746600000|2022-07-13 21:10:00|6134.7|6130.7|6133.5|6129.5|6136.1|6132.1|6127.5|6123.5|280
1657746900000|2022-07-13 21:15:00|6133.7|6129.7|6135.3|6131.3|6135.6|6131.6|6128.1|6124.1|261
1657747200000|2022-07-13 21:20:00|6133.8|6129.8|6129.7|6125.7|6134.5|6130.5|6128.4|6124.4|230
1657747500000|2022-07-13 21:25:00|6129.5|6125.5|6134.1|6130.1|6135.2|6131.2|6128.7|6124.7|215
1657747800000|2022-07-13 21:30:00|6133.9|6129.9|6128.9|6124.9|6135.4|6131.4|6127.8|6123.8|289
1657748100000|2022-07-13 21:35:00|6128.6|6124.6|6128.9|6124.9|6134.4|6130.4|6127.5|6123.5|394
1657748400000|2022-07-13 21:40:00|6130.1|6126.1|6131.7|6127.7|6131.8|6127.8|6127.2|6123.2|308
1657748700000|2022-07-13 21:45:00|6132|6128|6129.5|6125.5|6132.1|6128.1|6128.3|6124.3|195
1657749000000|2022-07-13 21:50:00|6129.3|6125.3|6131.7|6127.7|6133|6129|6128.7|6124.7|225
1657749300000|2022-07-13 21:55:00|6131.6|6127.6|6131.8|6127.8|6132.1|6128.1|6130.1|6126.1|188
1657749600000|2022-07-13 22:00:00|6131.7|6127.7|6131|6127.4|6132.8|6128.8|6130.6|6127.3|275
1657749900000|2022-07-13 22:05:00|6130.9|6127.7|6129.8|6126.4|6131.3|6127.9|6129.7|6126.1|308
1657750200000|2022-07-13 22:10:00|6129.5|6126.5|6130.6|6127.6|6131|6127.9|6129.5|6126.2|206
1657750500000|2022-07-13 22:15:00|6130.5|6127.5|6130.4|6127.4|6131.4|6128.3|6129.7|6126.7|164
1657750800000|2022-07-13 22:20:00|6130.7|6127.7|6131.3|6128.3|6131.7|6128.7|6130.4|6127.4|172
1657751100000|2022-07-13 22:25:00|6131.4|6128.4|6130.4|6127.4|6131.7|6128.7|6129.7|6126.7|160
1657751400000|2022-07-13 22:30:00|6130.3|6127.3|6126|6123|6130.3|6127.3|6125.8|6122.8|255
1657751700000|2022-07-13 22:35:00|6125.7|6122.7|6125.9|6122.9|6127.8|6124.8|6123.9|6120.9|218
1657752000000|2022-07-13 22:40:00|6126|6123|6126.1|6123.1|6127.8|6124.8|6125.3|6122.3|253
1657752300000|2022-07-13 22:45:00|6126.2|6123.2|6126.2|6123.2|6127.7|6124.7|6124.2|6121.2|267
1657752600000|2022-07-13 22:50:00|6126.3|6123.3|6127.8|6124.8|6128.7|6125.7|6126.3|6123.3|223
1657752900000|2022-07-13 22:55:00|6127.9|6124.9|6127.2|6124.2|6128.4|6125.4|6125.7|6122.7|222
1657753200000|2022-07-13 23:00:00|6127.1|6124.1|6123.2|6120.2|6127.1|6124.1|6121|6118|299
1657753500000|2022-07-13 23:05:00|6123.1|6120.1|6122.8|6119.8|6124.2|6121.2|6120.9|6117.9|339
1657753800000|2022-07-13 23:10:00|6122.9|6119.9|6118.6|6115.6|6123|6120|6117.9|6114.9|437
1657754100000|2022-07-13 23:15:00|6118.5|6115.5|6118.4|6115.4|6119.8|6116.8|6116.9|6114.5|320
1657754400000|2022-07-13 23:20:00|6118.3|6115.3|6118.8|6115.8|6120.4|6117.4|6117.6|6114.6|256
1657754700000|2022-07-13 23:25:00|6118.9|6115.9|6117.1|6114.1|6119.8|6116.8|6116.8|6113.8|210
1657755000000|2022-07-13 23:30:00|6117|6114|6116.7|6113.7|6118.7|6115.7|6115.3|6112.8|262
1657755300000|2022-07-13 23:35:00|6116.8|6113.8|6111|6108|6116.8|6113.8|6110|6107.6|386
1657755600000|2022-07-13 23:40:00|6110.9|6107.9|6110.7|6107.7|6111|6108.4|6106.6|6104.3|446
1657755900000|2022-07-13 23:45:00|6110.6|6107.6|6112|6109|6112|6109.7|6108.1|6105.5|402
1657756200000|2022-07-13 23:50:00|6111.9|6108.9|6109.4|6106.4|6112.2|6109.8|6108.1|6105.4|407
1657756500000|2022-07-13 23:55:00|6109.3|6106.3|6109.1|6107.3|6111|6108.6|6108|6105.7|419
1657756800000|2022-07-14 00:00:00|6109.2|6107.4|6115.3|6113.5|6116.5|6114.4|6106.8|6104.4|751
1657757100000|2022-07-14 00:05:00|6115.2|6113.4|6117.9|6116.1|6118.6|6116.2|6114.6|6112.5|607
1657757400000|2022-07-14 00:10:00|6118|6116.2|6121.4|6119.6|6121.5|6119.7|6117.3|6115.1|476
1657757700000|2022-07-14 00:15:00|6121.2|6119.4|6116.9|6113.9|6122|6120.2|6115.5|6113.7|515
1657758000000|2022-07-14 00:20:00|6116.2|6114.4|6111.9|6110.1|6118.1|6115.7|6111.7|6109.9|461
1657758300000|2022-07-14 00:25:00|6111.7|6109.9|6113.4|6111.6|6115.1|6112.8|6111.1|6109.1|508
1657758600000|2022-07-14 00:30:00|6113.7|6110.7|6106.4|6104.6|6114|6112|6106.1|6104.3|477
1657758900000|2022-07-14 00:35:00|6106.3|6104.5|6105.8|6104|6107|6104.8|6102.5|6100.7|446
1657759200000|2022-07-14 00:40:00|6105.9|6104.1|6106.8|6105|6108.4|6106.5|6104.6|6102.8|497
1657759500000|2022-07-14 00:45:00|6106.9|6105.1|6106.6|6104.8|6108.7|6106.3|6104.2|6101.8|496
1657759800000|2022-07-14 00:50:00|6106.7|6104.9|6110.3|6107.3|6111.2|6108.2|6106.7|6104.4|609
1657760100000|2022-07-14 00:55:00|6110.4|6107.4|6109.4|6106.4|6111.4|6109.1|6108.4|6106.1|479
1657760400000|2022-07-14 01:00:00|6109.6|6106.6|6113|6111.2|6114|6111.6|6108.9|6106.4|455
1657760700000|2022-07-14 01:05:00|6113.7|6110.7|6109.2|6107.4|6113.9|6111.3|6108.8|6107|520
1657761000000|2022-07-14 01:10:00|6109.8|6108|6108|6106.2|6110.5|6108.7|6104.9|6103.1|518
1657761300000|2022-07-14 01:15:00|6108.1|6106.3|6113.2|6111.4|6115.2|6112.7|6108|6106.2|542
1657761600000|2022-07-14 01:20:00|6113.8|6110.8|6117|6115.2|6118.1|6115.8|6113.1|6110.7|490
1657761900000|2022-07-14 01:25:00|6117.6|6114.6|6118.4|6114.5|6118.4|6116|6114.5|6111.5|423
1657762200000|2022-07-14 01:30:00|6119.3|6116.3|6111.8|6108.8|6122.1|6118.1|6111.4|6108.4|683
1657762500000|2022-07-14 01:35:00|6111.7|6108.7|6112.1|6110.3|6113.4|6111.4|6109.4|6106.4|619
1657762800000|2022-07-14 01:40:00|6112.2|6110.4|6114.6|6112.8|6115.8|6113.5|6109|6107.2|548
1657763100000|2022-07-14 01:45:00|6114.7|6112.9|6112.1|6110.3|6118.1|6116.1|6111.4|6109.6|445
1657763400000|2022-07-14 01:50:00|6112.2|6110.4|6110.7|6107.7|6114.1|6112.2|6107.8|6105.4|470
1657763700000|2022-07-14 01:55:00|6110.8|6107.8|6113.2|6111.4|6116|6114.2|6110.3|6107.8|504
1657764000000|2022-07-14 02:00:00|6113.1|6111.3|6113.6|6111.8|6116.8|6114.3|6110.6|6108.8|491
1657764300000|2022-07-14 02:05:00|6113.7|6111.9|6113.1|6111.3|6114.4|6112.6|6111.3|6109.5|355
1657764600000|2022-07-14 02:10:00|6113.2|6111.4|6111.1|6109.3|6113.9|6111.7|6107.8|6105.7|398
1657764900000|2022-07-14 02:15:00|6110.9|6109.1|6108.3|6106.5|6111.7|6109.1|6107.6|6105.3|400
1657765200000|2022-07-14 02:20:00|6108.6|6106.8|6111.2|6109.4|6112.1|6109.9|6108.6|6106.6|358
1657765500000|2022-07-14 02:25:00|6111.3|6109.5|6113.2|6110.2|6116.4|6114.3|6111|6109.2|456
1657765800000|2022-07-14 02:30:00|6113.1|6110.1|6112.5|6110.7|6115.6|6113.8|6110.8|6108.1|502
1657766100000|2022-07-14 02:35:00|6112.6|6110.8|6120.7|6117.7|6122.9|6120.5|6111.9|6110.1|602
1657766400000|2022-07-14 02:40:00|6120.8|6117.8|6121.1|6119.3|6122.7|6120.9|6118.3|6116.1|541
1657766700000|2022-07-14 02:45:00|6121|6119.2|6117.7|6115.9|6122.9|6120.6|6116.9|6115.1|499
1657767000000|2022-07-14 02:50:00|6117.9|6116.1|6116.5|6114.7|6119.4|6117.5|6116|6113.8|409
1657767300000|2022-07-14 02:55:00|6116.7|6114.9|6121.4|6119.6|6121.5|6119.7|6116.3|6114.5|391
1657767600000|2022-07-14 03:00:00|6121.7|6119.9|6127.3|6124.3|6127.9|6126|6121.2|6119.4|476
1657767900000|2022-07-14 03:05:00|6127.2|6124.2|6127.9|6124.9|6129.9|6127.4|6125.5|6122.8|429
1657768200000|2022-07-14 03:10:00|6127.8|6124.8|6128.2|6126.4|6129.1|6126.4|6125.3|6122.9|404
1657768500000|2022-07-14 03:15:00|6128.1|6126.3|6126.9|6125.1|6128.9|6126.5|6126|6123.6|388
1657768800000|2022-07-14 03:20:00|6126.8|6125|6129.7|6127.9|6131.9|6129.7|6126.8|6125|359
1657769100000|2022-07-14 03:25:00|6129.8|6128|6132.9|6131.1|6133.5|6131.2|6128.6|6126.2|357
1657769400000|2022-07-14 03:30:00|6132.8|6131|6131.4|6129.6|6133.9|6132.1|6130.1|6127.8|396
1657769700000|2022-07-14 03:35:00|6131.5|6129.7|6129.6|6127.8|6133.5|6131.7|6129.3|6127.5|366
1657770000000|2022-07-14 03:40:00|6129.7|6127.9|6131.1|6129.3|6132|6130|6128.2|6126.4|401
1657770300000|2022-07-14 03:45:00|6131.3|6129.5|6128.3|6126.5|6132.5|6130.7|6128.2|6126|414
1657770600000|2022-07-14 03:50:00|6128.2|6126.4|6129.9|6128.1|6131.7|6129.8|6128.2|6126.4|337
1657770900000|2022-07-14 03:55:00|6130|6128.2|6130.1|6128.3|6132.1|6130.3|6129.3|6127.5|341
1657771200000|2022-07-14 04:00:00|6130.2|6128.4|6128.4|6126.6|6131.3|6129.5|6127.2|6125.4|388
1657771500000|2022-07-14 04:05:00|6128.5|6126.7|6127.2|6125.4|6128.9|6127.1|6126.3|6124.1|280
1657771800000|2022-07-14 04:10:00|6127.4|6125.6|6129|6126|6131.3|6129.5|6127.4|6125.3|255
1657772100000|2022-07-14 04:15:00|6128.6|6126.8|6131.5|6129.7|6132.6|6130.2|6128.3|6126.1|360
1657772400000|2022-07-14 04:20:00|6131.6|6129.8|6129.5|6127.7|6132.2|6129.9|6128.9|6126.8|340
1657772700000|2022-07-14 04:25:00|6129.4|6127.6|6132.1|6130.3|6132.2|6130.4|6129.4|6127.6|281
1657773000000|2022-07-14 04:30:00|6132|6130.2|6131.3|6129.5|6133.2|6131.4|6130.6|6128.8|308
1657773300000|2022-07-14 04:35:00|6131.2|6129.4|6133.4|6131.6|6133.5|6131.7|6131|6129.2|293
1657773600000|2022-07-14 04:40:00|6133.5|6131.7|6131.9|6130.1|6134|6132.2|6131.7|6129.5|275
1657773900000|2022-07-14 04:45:00|6132|6130.2|6130.1|6128.3|6132.8|6131|6127.8|6125.2|458
1657774200000|2022-07-14 04:50:00|6130.2|6128.4|6129.7|6127.9|6130.9|6128.6|6128.9|6127.1|304
1657774500000|2022-07-14 04:55:00|6129.8|6128|6128.3|6126.5|6130|6128.2|6126.2|6124.2|345
1657774800000|2022-07-14 05:00:00|6128.9|6125.9|6129.5|6127.7|6131|6129.2|6128.1|6125.8|426
1657775100000|2022-07-14 05:05:00|6129.6|6127.8|6126.6|6124.8|6130.1|6128.3|6126|6124.1|331
1657775400000|2022-07-14 05:10:00|6126.5|6124.7|6128.6|6125.6|6130|6128.2|6126.5|6124.7|322
1657775700000|2022-07-14 05:15:00|6128.7|6125.7|6127.6|6125.8|6129.7|6127.7|6127.3|6125.5|313
1657776000000|2022-07-14 05:20:00|6127.5|6125.7|6125.8|6124|6128|6126.2|6124.2|6121.9|395
1657776300000|2022-07-14 05:25:00|6125.9|6124.1|6125.4|6123.6|6126.6|6124.8|6124.3|6122.4|335
1657776600000|2022-07-14 05:30:00|6125.3|6123.5|6126|6124.2|6126.1|6124.3|6124.2|6122.4|372
1657776900000|2022-07-14 05:35:00|6125.9|6124.1|6120.7|6118.9|6126.6|6124.8|6119.2|6116.9|329
1657777200000|2022-07-14 05:40:00|6120.9|6119.1|6118.1|6116.3|6122.7|6120.9|6116.7|6114.9|481
1657777500000|2022-07-14 05:45:00|6118.2|6116.4|6116.7|6113.7|6119.2|6116.8|6113.7|6111.9|417
1657777800000|2022-07-14 05:50:00|6116.1|6114.3|6117.7|6115.9|6119|6116.6|6114.5|6112.7|401
1657778100000|2022-07-14 05:55:00|6117.6|6115.8|6119.4|6116.4|6121.3|6118.9|6116|6114|468
1657778400000|2022-07-14 06:00:00|6119.3|6116.3|6118.2|6116.4|6120.6|6118.2|6115.2|6113.1|540
1657778700000|2022-07-14 06:05:00|6118.3|6116.5|6121.9|6120.1|6122.7|6120.9|6118|6115.9|521
1657779000000|2022-07-14 06:10:00|6121.8|6120|6121.1|6118.1|6122|6120|6114.6|6112.8|515
1657779300000|2022-07-14 06:15:00|6120.5|6118.7|6118.1|6116.3|6120.5|6118.7|6115.3|6113|554
1657779600000|2022-07-14 06:20:00|6118.2|6116.4|6116.7|6113.7|6118.5|6116.5|6113.9|6112.1|528
1657779900000|2022-07-14 06:25:00|6117.1|6114.1|6116.9|6115.1|6119.6|6117.8|6116.5|6114.1|535
1657780200000|2022-07-14 06:30:00|6116.8|6115|6117.5|6115.7|6119.7|6117.9|6116.5|6114.1|499
1657780500000|2022-07-14 06:35:00|6117.4|6115.6|6118.5|6116.7|6121.5|6119.6|6116.9|6115.1|379
1657780800000|2022-07-14 06:40:00|6118.6|6116.8|6122.2|6120.4|6124.8|6122.6|6118.3|6116.5|398
1657781100000|2022-07-14 06:45:00|6122.3|6120.5|6119.9|6118.1|6123.3|6121.2|6119.3|6117.5|440
1657781400000|2022-07-14 06:50:00|6119.8|6118|6111|6109.2|6120.2|6118|6110.6|6108.3|557
1657781700000|2022-07-14 06:55:00|6111.1|6109.3|6110.8|6109|6115|6112.5|6110.6|6108.3|497
1657782000000|2022-07-14 07:00:00|6111.1|6109.3|6123|6120|6133.3|6130.3|6109.3|6107.5|812
1657782300000|2022-07-14 07:05:00|6122.6|6120.8|6114.7|6112.9|6123.3|6121.4|6112.4|6110.6|763
1657782600000|2022-07-14 07:10:00|6115|6113.2|6110.8|6109|6119.8|6117.4|6108.9|6107.1|618
1657782900000|2022-07-14 07:15:00|6110.9|6109.1|6115.4|6113.6|6116.3|6114|6110|6107.8|610
1657783200000|2022-07-14 07:20:00|6115.5|6113.7|6122.3|6120.5|6123|6120.9|6114.6|6112.8|574
1657783500000|2022-07-14 07:25:00|6122.2|6120.4|6119.9|6118.1|6124.4|6122.1|6119.1|6117.3|598
1657783800000|2022-07-14 07:30:00|6120|6118.2|6121.5|6119.7|6124.2|6121.8|6118.8|6116.8|568
1657784100000|2022-07-14 07:35:00|6121.6|6119.8|6118|6116.2|6126.6|6124.8|6117.9|6116.1|568
1657784400000|2022-07-14 07:40:00|6117.9|6116.1|6120.9|6119.1|6124.3|6122|6115|6112.5|596
1657784700000|2022-07-14 07:45:00|6120.7|6118.9|6120.4|6118.6|6126.1|6124.3|6120.3|6118.1|519
1657785000000|2022-07-14 07:50:00|6120.2|6118.4|6124|6122.2|6125.2|6122.9|6120|6117.9|531
1657785300000|2022-07-14 07:55:00|6123.9|6122.1|6120|6118.2|6125.5|6123.5|6119.1|6117.3|498
1657785600000|2022-07-14 08:00:00|6120.8|6119|6115.5|6113.7|6122.3|6120.5|6115.1|6112.7|572
1657785900000|2022-07-14 08:05:00|6115.7|6113.9|6112.8|6111|6116.7|6114.5|6111.3|6108.5|540
1657786200000|2022-07-14 08:10:00|6112.7|6110.9|6110.8|6107.8|6114.4|6111.9|6109.4|6107.3|569
1657786500000|2022-07-14 08:15:00|6109.9|6108.1|6105.8|6104|6110.7|6108.4|6102|6099.7|602
1657786800000|2022-07-14 08:20:00|6106.5|6103.5|6105.3|6103.5|6106.6|6104.6|6102.9|6100.6|580
1657787100000|2022-07-14 08:25:00|6105.2|6103.4|6105.1|6103.3|6107.1|6105|6103.4|6101.5|489
1657787400000|2022-07-14 08:30:00|6105|6103.2|6102.4|6100.6|6106.7|6104.8|6099.2|6097.4|553
1657787700000|2022-07-14 08:35:00|6102.5|6100.7|6101.3|6099.5|6106.9|6104.6|6099.6|6097.8|588
1657788000000|2022-07-14 08:40:00|6101.4|6099.6|6095.4|6093.6|6102.3|6100.5|6095.3|6093.5|485
1657788300000|2022-07-14 08:45:00|6095.5|6093.7|6095.8|6092.8|6097.8|6095.9|6093.2|6091.2|534
1657788600000|2022-07-14 08:50:00|6095.1|6093.3|6097.6|6094.6|6097.6|6094.9|6092.2|6090.2|548
1657788900000|2022-07-14 08:55:00|6097.3|6095.5|6095|6093.2|6101.5|6099.4|6094.8|6092.7|597
1657789200000|2022-07-14 09:00:00|6094.9|6093.1|6101.8|6098.8|6101.8|6099.4|6094.8|6092.4|594
1657789500000|2022-07-14 09:05:00|6101.1|6099.3|6100.3|6098.5|6101.2|6099.4|6097.9|6096.1|470
1657789800000|2022-07-14 09:10:00|6100.4|6098.6|6100.5|6098.7|6102.2|6100.4|6099.1|6097.3|437
1657790100000|2022-07-14 09:15:00|6100.8|6099|6104.4|6102.6|6105.6|6103.8|6100|6098.2|505
1657790400000|2022-07-14 09:20:00|6104.5|6102.7|6095.8|6094|6104.7|6102.9|6095|6092.9|485
1657790700000|2022-07-14 09:25:00|6095.7|6093.9|6103.5|6100.5|6104.9|6102.6|6095.7|6093.6|555
1657791000000|2022-07-14 09:30:00|6103.6|6100.6|6098.8|6097|6106.1|6103.8|6098.2|6095.8|502
1657791300000|2022-07-14 09:35:00|6099|6097.2|6101.5|6099.7|6101.5|6099.7|6097.4|6095.6|415
1657791600000|2022-07-14 09:40:00|6101.4|6099.6|6104.5|6102.7|6105.7|6103.9|6100.3|6098.5|440
1657791900000|2022-07-14 09:45:00|6104.4|6102.6|6108.1|6106.3|6108.4|6106.6|6103.8|6102|378
1657792200000|2022-07-14 09:50:00|6108|6106.2|6108.4|6106.6|6110.3|6108.5|6105.9|6103.9|480
1657792500000|2022-07-14 09:55:00|6108.2|6106.4|6108.9|6107.1|6110.6|6108.8|6106.9|6105.1|414
1657792800000|2022-07-14 10:00:00|6108.8|6107|6109.3|6107.5|6110.4|6108.6|6107|6105.2|448
1657793100000|2022-07-14 10:05:00|6109.2|6107.4|6108.9|6107.1|6110.9|6109.1|6108.2|6106.4|331
1657793400000|2022-07-14 10:10:00|6108.8|6107|6102.2|6100.4|6109.2|6107.4|6101.9|6100.1|422
1657793700000|2022-07-14 10:15:00|6102.3|6100.5|6098.5|6096.7|6102.4|6100.6|6097.5|6095.6|429
1657794000000|2022-07-14 10:20:00|6098.4|6096.6|6096.8|6095|6100|6097.5|6094.6|6092.6|484
1657794300000|2022-07-14 10:25:00|6096.9|6095.1|6098.2|6096.4|6099|6097.2|6095.5|6093.1|493
1657794600000|2022-07-14 10:30:00|6098.3|6096.5|6097.6|6095.8|6098.3|6096.5|6094.4|6092.5|408
1657794900000|2022-07-14 10:35:00|6097.9|6096.1|6096.1|6094.3|6098.2|6096.4|6095.1|6093.3|396
1657795200000|2022-07-14 10:40:00|6096|6094.2|6093|6091.2|6098.5|6096.7|6092.4|6090.6|449
1657795500000|2022-07-14 10:45:00|6093.1|6091.3|6087.9|6086.1|6095.2|6093.4|6087.2|6085.4|555
1657795800000|2022-07-14 10:50:00|6087.8|6086|6091.7|6089.9|6092.1|6090.3|6087|6085.2|474
1657796100000|2022-07-14 10:55:00|6092|6090.2|6087.5|6085.7|6092|6090.2|6087.5|6085.7|456
1657796400000|2022-07-14 11:00:00|6087.8|6086|6079.3|6077.5|6088.8|6087|6079.3|6077.5|483
1657796700000|2022-07-14 11:05:00|6079.5|6077.7|6085.8|6084|6085.9|6084.1|6078.3|6076.5|467
1657797000000|2022-07-14 11:10:00|6085.9|6084.1|6086.5|6084.7|6088.9|6087.1|6085|6083.2|432
1657797300000|2022-07-14 11:15:00|6086.3|6084.5|6084.8|6083|6086.5|6084.6|6082.6|6080.5|479
1657797600000|2022-07-14 11:20:00|6084.7|6082.9|6082|6080.2|6085.3|6083.1|6081.5|6079.7|469
1657797900000|2022-07-14 11:25:00|6082.2|6080.4|6085|6083.2|6085.1|6083.3|6080.8|6078.8|431
1657798200000|2022-07-14 11:30:00|6084.9|6083.1|6083.2|6081.4|6093.6|6091.4|6081|6079.2|651
1657798500000|2022-07-14 11:35:00|6083|6081.2|6084.5|6081.5|6085.7|6083.8|6079.5|6077.7|588
1657798800000|2022-07-14 11:40:00|6083.7|6081.9|6088.6|6086.8|6089.6|6087.8|6082|6080.2|600
1657799100000|2022-07-14 11:45:00|6088.7|6086.9|6090|6088.2|6093.4|6091.6|6088.6|6086.8|455
1657799400000|2022-07-14 11:50:00|6090.1|6088.3|6090|6088.2|6091.7|6089.5|6088.6|6086.8|434
1657799700000|2022-07-14 11:55:00|6090.1|6088.3|6088.7|6086.9|6090.2|6088.4|6086.1|6084.3|410
1657800000000|2022-07-14 12:00:00|6088.6|6086.8|6088.3|6086.5|6089.3|6087.5|6085.6|6083.8|507
1657800300000|2022-07-14 12:05:00|6088.2|6086.4|6086.6|6084.8|6089.6|6087.8|6084.9|6083.1|436
1657800600000|2022-07-14 12:10:00|6087|6085.2|6087.9|6086.1|6090.4|6088.6|6086.1|6084.3|459
1657800900000|2022-07-14 12:15:00|6087.8|6086|6090.2|6088.4|6091|6089.2|6086.4|6084.6|467
1657801200000|2022-07-14 12:20:00|6090.5|6088.7|6087.1|6085.3|6090.6|6088.8|6085.7|6083.9|513
1657801500000|2022-07-14 12:25:00|6087|6085.2|6091.9|6088.5|6092|6089.1|6087|6084.7|472
1657801800000|2022-07-14 12:30:00|6092.1|6088.8|6096|6093|6102.6|6099.6|6086.4|6083.4|785
1657802100000|2022-07-14 12:35:00|6096.5|6093.5|6094.5|6092.7|6098.6|6096.3|6092.1|6089.7|726
1657802400000|2022-07-14 12:40:00|6094.6|6092.8|6088.8|6087|6097.2|6094.7|6088.5|6086|619
1657802700000|2022-07-14 12:45:00|6089|6087.2|6087.2|6085.4|6093.1|6090.7|6085.3|6083.5|619
1657803000000|2022-07-14 12:50:00|6087.1|6085.3|6088.9|6087.1|6091.8|6090|6085.8|6084|554
1657803300000|2022-07-14 12:55:00|6089|6087.2|6084.7|6082.9|6089.3|6087.5|6082.4|6080.6|507
1657803600000|2022-07-14 13:00:00|6084.5|6082.7|6079.5|6077.7|6084.8|6083|6079.2|6077.4|595
1657803900000|2022-07-14 13:05:00|6079.4|6077.6|6079|6077.2|6083.5|6081.7|6078.9|6077.1|581
1657804200000|2022-07-14 13:10:00|6078.9|6077.1|6082.4|6080.6|6082.6|6080.8|6077.3|6075.5|552
1657804500000|2022-07-14 13:15:00|6082.3|6080.5|6080.8|6079|6088.2|6086.4|6080.6|6078.8|617
1657804800000|2022-07-14 13:20:00|6080.9|6079.1|6075|6073.2|6081|6079.2|6073.8|6071.3|599
1657805100000|2022-07-14 13:25:00|6075.1|6073.3|6072.7|6070.9|6079.3|6077.5|6071.4|6069|735
1657805400000|2022-07-14 13:30:00|6073.4|6070.4|6070.9|6067.9|6075.5|6073.2|6069.5|6066.5|807
1657805700000|2022-07-14 13:35:00|6070.6|6067.6|6067.3|6064.3|6071.9|6068.9|6066.9|6063.9|770
1657806000000|2022-07-14 13:40:00|6067.4|6064.4|6065.7|6063.9|6069.5|6067|6065.6|6063.1|773
1657806300000|2022-07-14 13:45:00|6066.3|6063.3|6067.2|6064.2|6067.9|6065.4|6062.1|6059.4|812
1657806600000|2022-07-14 13:50:00|6067.1|6064.1|6078.7|6075.7|6086.5|6083.5|6066.5|6063.5|782
1657806900000|2022-07-14 13:55:00|6078.3|6075.3|6078.5|6075.5|6080.7|6077.7|6072.7|6069.7|800
1657807200000|2022-07-14 14:00:00|6078.7|6075.7|6073|6070|6079.8|6076.8|6072.3|6069.5|747
1657807500000|2022-07-14 14:05:00|6073.1|6070.1|6075.2|6072.2|6078.5|6075.5|6073.1|6070.1|697
1657807800000|2022-07-14 14:10:00|6075.3|6072.3|6074.8|6071.8|6079.7|6076.7|6073.5|6070.6|684
1657808100000|2022-07-14 14:15:00|6074.7|6071.7|6072.5|6069.5|6078.2|6076|6070.3|6067.5|605
1657808400000|2022-07-14 14:20:00|6072.6|6069.6|6076.6|6073.6|6078.3|6075.3|6070.4|6067.6|825
1657808700000|2022-07-14 14:25:00|6076.9|6073.9|6083|6080|6084.5|6081.5|6075.8|6073|673
1657809000000|2022-07-14 14:30:00|6083.6|6080.6|6078.2|6076.4|6087.3|6084.5|6078.2|6076.4|681
1657809300000|2022-07-14 14:35:00|6078.9|6077.1|6080.8|6079|6081.5|6079.4|6075.2|6073.4|650
1657809600000|2022-07-14 14:40:00|6080.7|6078.9|6085.9|6084.1|6087.6|6085.6|6079.6|6077.5|667
1657809900000|2022-07-14 14:45:00|6086|6084.2|6083.2|6081.4|6086.9|6084.7|6081.1|6079.3|650
1657810200000|2022-07-14 14:50:00|6083.5|6081.7|6086.9|6085.1|6088.4|6086.6|6083.5|6081.7|626
1657810500000|2022-07-14 14:55:00|6087.2|6085.4|6088.4|6086.6|6089.7|6087.9|6085|6083.2|551
1657810800000|2022-07-14 15:00:00|6088.3|6086.5|6097.8|6096|6101.4|6099.5|6086.5|6084.7|900
1657811100000|2022-07-14 15:05:00|6097.9|6096.1|6100.1|6097.1|6102.6|6100.3|6095.7|6093.3|803
1657811400000|2022-07-14 15:10:00|6100.2|6097.2|6094.7|6091.7|6100.2|6097.2|6092.7|6090.6|674
1657811700000|2022-07-14 15:15:00|6094|6092.2|6101.6|6099.8|6105.2|6102.8|6090.1|6087.9|708
1657812000000|2022-07-14 15:20:00|6101.3|6099.5|6101.4|6099.6|6106.9|6104.7|6099.6|6097.4|666
1657812300000|2022-07-14 15:25:00|6100.6|6098.8|6101.2|6098.2|6102.7|6100.6|6098.6|6096.8|517
1657812600000|2022-07-14 15:30:00|6100.7|6097.7|6107.1|6105.3|6109|6106.5|6099.7|6097.6|665
1657812900000|2022-07-14 15:35:00|6107.3|6105.5|6115.5|6112.5|6115.8|6113.6|6104|6102.2|698
1657813200000|2022-07-14 15:40:00|6115.3|6112.3|6125.9|6122.9|6129|6126.3|6114.6|6112.2|888
1657813500000|2022-07-14 15:45:00|6126.1|6123.1|6127.2|6125.4|6131.3|6129|6123.3|6121.2|759
1657813800000|2022-07-14 15:50:00|6127.4|6125.6|6122.8|6121|6129.2|6127.4|6121.8|6119.8|675
1657814100000|2022-07-14 15:55:00|6122.7|6120.9|6123|6121.2|6125.6|6123.7|6121.1|6118.5|612
1657814400000|2022-07-14 16:00:00|6123.6|6120.6|6123.4|6120.4|6124.7|6122.6|6117.9|6115.2|690
1657814700000|2022-07-14 16:05:00|6123.3|6120.3|6123.2|6120.2|6126.4|6124|6121.5|6119.3|630
1657815000000|2022-07-14 16:10:00|6123.5|6120.5|6117.5|6115.7|6124|6121.7|6116.6|6114.5|599
1657815300000|2022-07-14 16:15:00|6117.6|6115.8|6116.6|6114.8|6120.2|6118.4|6116.2|6114|581
1657815600000|2022-07-14 16:20:00|6116.5|6114.7|6109.3|6106.3|6116.6|6114.8|6108.2|6105.4|558
1657815900000|2022-07-14 16:25:00|6109.5|6106.5|6107.5|6105.7|6112.4|6110|6106.6|6104.5|603
1657816200000|2022-07-14 16:30:00|6107.8|6106|6104.8|6103|6109|6106.8|6104.1|6102.3|503
1657816500000|2022-07-14 16:35:00|6105|6103.2|6110.3|6108.5|6111.9|6110.1|6104|6101.6|577
1657816800000|2022-07-14 16:40:00|6110.4|6108.6|6109.2|6107.4|6111.1|6109.3|6108.3|6106.1|566
1657817100000|2022-07-14 16:45:00|6109.8|6106.8|6101.8|6100|6112.5|6109.9|6100.4|6098.5|832
1657817400000|2022-07-14 16:50:00|6101.7|6099.9|6102.8|6101|6104.5|6102.2|6098.5|6096.7|714
1657817700000|2022-07-14 16:55:00|6102.9|6101.1|6101.8|6100|6105.1|6102.8|6099|6097.1|551
1657818000000|2022-07-14 17:00:00|6101.9|6100.1|6104.1|6102.3|6104.8|6103|6100.2|6098.4|619
1657818300000|2022-07-14 17:05:00|6104.2|6102.4|6108.1|6106.3|6108.5|6106.7|6102.3|6100.5|567
1657818600000|2022-07-14 17:10:00|6108.5|6106.7|6105.6|6103.8|6108.5|6106.7|6103.6|6101.8|531
1657818900000|2022-07-14 17:15:00|6105.7|6103.9|6114.9|6111.9|6116.5|6113.9|6105.6|6103.8|622
1657819200000|2022-07-14 17:20:00|6114.8|6111.8|6112.6|6110.8|6116|6113.1|6111.7|6109.2|601
1657819500000|2022-07-14 17:25:00|6112.5|6110.7|6115.9|6114.1|6117.3|6115.5|6111.2|6108.8|553
1657819800000|2022-07-14 17:30:00|6116|6114.2|6111.4|6108.4|6116.7|6114.6|6110.4|6108|518
1657820100000|2022-07-14 17:35:00|6111.5|6108.5|6110.9|6109.1|6111.8|6109.7|6107.6|6105.5|541
1657820400000|2022-07-14 17:40:00|6111|6109.2|6111.8|6110|6114|6112.2|6110.3|6108.5|444
1657820700000|2022-07-14 17:45:00|6112|6110.2|6110.8|6109|6112.3|6110.5|6108.7|6106.9|465
1657821000000|2022-07-14 17:50:00|6110.9|6109.1|6112.7|6110.9|6115.3|6112.9|6110.5|6108.4|547
1657821300000|2022-07-14 17:55:00|6112.9|6111.1|6115.1|6112.1|6116.9|6115.1|6111.5|6109.7|556
1657821600000|2022-07-14 18:00:00|6114.5|6112.7|6115.2|6113.4|6116.8|6115|6113.4|6111.6|520
1657821900000|2022-07-14 18:05:00|6114.9|6113.1|6117.5|6115.7|6118.8|6117|6114.4|6112.5|462
1657822200000|2022-07-14 18:10:00|6117.4|6115.6|6118.2|6116.4|6119.8|6118|6115.9|6114.1|462
1657822500000|2022-07-14 18:15:00|6118.4|6116.6|6124.5|6122.7|6125.4|6123.1|6117.7|6115.9|486
1657822800000|2022-07-14 18:20:00|6124.4|6122.6|6127.5|6125.7|6128.6|6126.2|6124.4|6122.4|496
1657823100000|2022-07-14 18:25:00|6127.4|6125.6|6127.2|6125.4|6130.1|6128.3|6126.1|6124.3|441
1657823400000|2022-07-14 18:30:00|6127.7|6125.9|6128.7|6126.9|6129.4|6127.6|6126.1|6124.3|404
1657823700000|2022-07-14 18:35:00|6128.8|6127|6134.4|6132.6|6134.4|6132.6|6128.8|6127|406
1657824000000|2022-07-14 18:40:00|6134.7|6132.9|6130.5|6128.7|6135.5|6133.7|6129.8|6128|474
1657824300000|2022-07-14 18:45:00|6130.4|6128.6|6130.6|6128.8|6131.9|6129.8|6129.4|6127.2|380
1657824600000|2022-07-14 18:50:00|6130.8|6129|6129.2|6127.4|6131.4|6129.6|6128.4|6126.5|407
1657824900000|2022-07-14 18:55:00|6129.5|6127.7|6132.4|6128.4|6135.2|6133.1|6129.5|6127.4|437
1657825200000|2022-07-14 19:00:00|6132.5|6128.5|6126.4|6124.6|6133.1|6130.5|6126.4|6124.6|364
1657825500000|2022-07-14 19:05:00|6126.6|6124.8|6124.6|6122.8|6126.8|6125|6123.4|6121.6|380
1657825800000|2022-07-14 19:10:00|6124.5|6122.7|6124.8|6123|6125.7|6123.4|6122|6119.6|463
1657826100000|2022-07-14 19:15:00|6124.9|6123.1|6125.1|6123.3|6128.1|6125.3|6124.2|6121.8|507
1657826400000|2022-07-14 19:20:00|6125.7|6122.7|6125.5|6123.7|6126.8|6124.5|6124.2|6121.9|360
1657826700000|2022-07-14 19:25:00|6126.1|6123.1|6123.7|6121.9|6126.2|6123.8|6122.6|6120.3|453
1657827000000|2022-07-14 19:30:00|6123.8|6122|6122.3|6120.5|6124.2|6122.1|6122.1|6119.9|317
1657827300000|2022-07-14 19:35:00|6121.9|6120.1|6121.2|6119.4|6122.8|6120.6|6120.6|6118.2|377
1657827600000|2022-07-14 19:40:00|6121.1|6119.3|6122.8|6121|6123.6|6121.3|6120|6118|378
1657827900000|2022-07-14 19:45:00|6122.7|6120.9|6121.9|6118.9|6123.4|6121.5|6120.5|6118.3|328
1657828200000|2022-07-14 19:50:00|6122.5|6119.5|6122.3|6119.3|6124.5|6122.2|6121.1|6118.9|396
1657828500000|2022-07-14 19:55:00|6122.1|6119.1|6123.6|6120.6|6125.5|6122.5|6120.8|6118.5|333
1657828800000|2022-07-14 20:00:00|6123.7|6120.7|6122.8|6121|6124.8|6122.6|6122.3|6119.7|235
1657829100000|2022-07-14 20:05:00|6122.9|6121.1|6122.8|6121|6124.9|6122.5|6122.1|6120.3|157
1657829400000|2022-07-14 20:10:00|6122.7|6120.9|6121.9|6120.1|6123.2|6121.1|6121.4|6119.1|152
1657829700000|2022-07-14 20:15:00|6122|6120.2|6121.4|6119.6|6122.3|6120.2|6121.1|6118.8|125
1657830000000|2022-07-14 20:20:00|6121.5|6119.7|6121.5|6119.7|6122.1|6119.8|6119.8|6118|135
1657830300000|2022-07-14 20:25:00|6121.6|6119.8|6125.2|6123.4|6126.3|6123.5|6121.4|6119.3|226
1657830600000|2022-07-14 20:30:00|6125.3|6123.5|6125.2|6123.4|6126.3|6123.8|6124|6121.7|202
1657830900000|2022-07-14 20:35:00|6125.1|6123.3|6126.5|6124.7|6127.8|6125.4|6125|6122.7|224
1657831200000|2022-07-14 20:40:00|6126.6|6124.8|6126.6|6124.8|6127.5|6124.9|6126.1|6124.1|148
1657831500000|2022-07-14 20:45:00|6127.1|6124.1|6126.9|6123.9|6127.4|6125|6126|6123.6|132
1657831800000|2022-07-14 20:50:00|6127.1|6124.1|6127.1|6124.1|6127.6|6124.6|6125.7|6123.3|133
1657832100000|2022-07-14 20:55:00|6127|6124|6131.8|6127.8|6132.9|6128.9|6125.5|6122.7|192
1657832400000|2022-07-14 21:00:00|6132.5|6128.5|6135.6|6131.6|6136.5|6132.5|6130.4|6126.4|67
1657832700000|2022-07-14 21:05:00|6135|6131|6132.5|6128.5|6135.5|6131.5|6131.4|6127.4|86
1657833000000|2022-07-14 21:10:00|6133.1|6129.1|6128.8|6124.8|6134.4|6130.4|6128|6124|196
1657833300000|2022-07-14 21:15:00|6128.9|6124.9|6128.5|6124.5|6129.4|6125.4|6127.5|6123.5|145
1657833600000|2022-07-14 21:20:00|6128.3|6124.3|6126.9|6122.9|6128.9|6124.9|6126.7|6122.7|156
1657833900000|2022-07-14 21:25:00|6126.8|6122.8|6128.4|6124.4|6129.1|6125.1|6126.8|6122.8|126
1657834200000|2022-07-14 21:30:00|6128|6124|6121.5|6117.5|6129|6125|6119.9|6115.9|88
1657834500000|2022-07-14 21:35:00|6119.8|6115.8|6127.9|6123.9|6130.1|6126.1|6119.1|6115.1|347
1657834800000|2022-07-14 21:40:00|6127.7|6123.7|6126.4|6122.4|6127.7|6123.7|6125.5|6121.5|129
1657835100000|2022-07-14 21:45:00|6127|6123|6126.5|6122.5|6127.4|6123.4|6125.9|6121.9|151
1657835400000|2022-07-14 21:50:00|6126.4|6122.4|6126|6122|6127.3|6123.3|6125.4|6121.4|233
1657835700000|2022-07-14 21:55:00|6126.1|6122.1|6125.5|6121.5|6127.5|6123.5|6125|6121|212
1657836000000|2022-07-14 22:00:00|6125|6121|6127.3|6123.3|6127.7|6123.7|6124.8|6120.8|253
1657836300000|2022-07-14 22:05:00|6127.6|6123.6|6127.4|6123.4|6127.7|6123.7|6126.6|6122.6|128
1657836600000|2022-07-14 22:10:00|6127.5|6123.5|6126.7|6122.7|6127.5|6123.5|6126|6122.5|169
1657836900000|2022-07-14 22:15:00|6126.8|6122.8|6128|6125|6128.3|6125.1|6126.6|6122.6|276
1657837200000|2022-07-14 22:20:00|6128.1|6125.1|6127.5|6124.5|6128.1|6125.1|6126.8|6123.7|374
1657837500000|2022-07-14 22:25:00|6127.7|6124.7|6128.1|6124.1|6128.2|6125.2|6127.4|6124|177
1657837800000|2022-07-14 22:30:00|6128|6124|6128.3|6125.3|6128.8|6125.8|6127.6|6124|143
1657838100000|2022-07-14 22:35:00|6128.4|6125.4|6127.2|6124.2|6128.7|6125.7|6127|6123.7|234
1657838400000|2022-07-14 22:40:00|6127.3|6124.3|6127.1|6124.1|6127.6|6124.6|6126.9|6123.8|111
1657838700000|2022-07-14 22:45:00|6127|6124|6126.1|6123.1|6127.4|6124.3|6125.8|6122.8|134
1657839000000|2022-07-14 22:50:00|6126|6123|6125.4|6122.4|6126.2|6123.2|6124.5|6121.5|170
1657839300000|2022-07-14 22:55:00|6125.2|6122.2|6125.3|6122.3|6125.9|6122.9|6125.1|6122.1|194
1657839600000|2022-07-14 23:00:00|6125.4|6122.4|6126.3|6123.3|6127.3|6124.3|6125.1|6122.1|155
1657839900000|2022-07-14 23:05:00|6126.2|6123.2|6129.2|6126.2|6129.2|6126.2|6126.2|6123.2|257
1657840200000|2022-07-14 23:10:00|6129.1|6126.1|6125.3|6122.3|6129.2|6126.2|6125|6122|250
1657840500000|2022-07-14 23:15:00|6125.4|6122.4|6126.9|6123.9|6127.8|6124.8|6125.3|6122.3|321
1657840800000|2022-07-14 23:20:00|6127|6124|6127.8|6124.8|6127.8|6124.8|6125.2|6122.4|242
1657841100000|2022-07-14 23:25:00|6128.1|6125.1|6131.4|6128.4|6131.9|6129.3|6128.1|6125.1|250
1657841400000|2022-07-14 23:30:00|6131.5|6128.5|6134.3|6131.3|6134.9|6132.5|6131.2|6128.5|348
1657841700000|2022-07-14 23:35:00|6134.4|6131.4|6130.8|6127.8|6134.4|6131.7|6129.1|6126.8|321
1657842000000|2022-07-14 23:40:00|6130.9|6127.9|6131.4|6128.4|6132.4|6129.6|6130|6127|372
1657842300000|2022-07-14 23:45:00|6131.3|6128.3|6131.4|6128.4|6133.3|6130.8|6130.5|6127.6|322
1657842600000|2022-07-14 23:50:00|6131.3|6128.3|6129.7|6126.7|6131.9|6129.4|6129.3|6126.5|356
1657842900000|2022-07-14 23:55:00|6129.8|6126.8|6132.4|6129.4|6132.8|6130|6128.5|6126.1|397
1657843200000|2022-07-15 00:00:00|6131.9|6130.1|6131.2|6129.4|6134.3|6132.3|6129.7|6127.7|487
1657843500000|2022-07-15 00:05:00|6131.1|6129.3|6134.8|6131.8|6135.7|6133.1|6128.8|6126.6|542
1657843800000|2022-07-15 00:10:00|6134.1|6132.3|6133.7|6131.9|6138.4|6136.1|6133.1|6130.4|450
1657844100000|2022-07-15 00:15:00|6133.8|6132|6132.3|6130.5|6135.1|6133.2|6131|6129|482
1657844400000|2022-07-15 00:20:00|6132.1|6130.3|6125.7|6123.9|6132.5|6130.3|6125.4|6123.6|514
1657844700000|2022-07-15 00:25:00|6125.8|6124|6127.8|6126|6127.9|6126.1|6123.7|6121.6|542
1657845000000|2022-07-15 00:30:00|6127.9|6126.1|6132.1|6130.3|6132.2|6130.4|6126.8|6125|489
1657845300000|2022-07-15 00:35:00|6132|6130.2|6127.2|6125.4|6132.5|6130.7|6126.8|6125|364
1657845600000|2022-07-15 00:40:00|6127.5|6125.7|6127.3|6125.5|6130.9|6129.1|6126.1|6124.3|389
1657845900000|2022-07-15 00:45:00|6127.2|6125.4|6130.7|6128.9|6131.7|6129.9|6126.2|6124.4|425
1657846200000|2022-07-15 00:50:00|6130.6|6128.8|6126.1|6123.1|6130.7|6128.9|6124.3|6121.6|554
1657846500000|2022-07-15 00:55:00|6126.2|6123.2|6124.2|6121.2|6128.2|6125.4|6123.9|6120.9|620
1657846800000|2022-07-15 01:00:00|6124.8|6121.8|6125.3|6122.3|6129.1|6126.1|6123.4|6120.4|674
1657847100000|2022-07-15 01:05:00|6125.4|6122.4|6127.2|6124.2|6127.6|6125.1|6124.2|6121.9|750
1657847400000|2022-07-15 01:10:00|6127.1|6124.1|6129|6126|6129.4|6126.4|6125.6|6123.3|657
1657847700000|2022-07-15 01:15:00|6129.1|6126.1|6125.6|6122.6|6130.2|6127.2|6125.4|6122.4|591
1657848000000|2022-07-15 01:20:00|6125.7|6122.7|6129.5|6126.5|6130.7|6127.7|6125.5|6122.5|734
1657848300000|2022-07-15 01:25:00|6129.6|6126.6|6131.5|6128.5|6132.7|6129.7|6128.8|6125.8|729
1657848600000|2022-07-15 01:30:00|6132|6129|6131.9|6130.1|6135.7|6133.3|6131.1|6128.1|635
1657848900000|2022-07-15 01:35:00|6132|6130.2|6134.6|6132.8|6136.4|6134|6130.9|6129.1|573
1657849200000|2022-07-15 01:40:00|6134.8|6133|6133.1|6131.3|6136.3|6134.1|6133.1|6131.3|511
1657849500000|2022-07-15 01:45:00|6133.4|6131.6|6137.6|6135.8|6141.4|6139.4|6133.3|6131.3|510
1657849800000|2022-07-15 01:50:00|6137.7|6135.9|6137.9|6136.1|6140.2|6138.4|6137.3|6135.3|415
1657850100000|2022-07-15 01:55:00|6138|6136.2|6140|6137|6141.1|6138.8|6137.1|6135.2|429
1657850400000|2022-07-15 02:00:00|6140.1|6137.1|6140.5|6137.5|6141.1|6139.1|6132.3|6129.3|565
1657850700000|2022-07-15 02:05:00|6141.1|6138.1|6142.5|6140.7|6143.5|6141.7|6139.2|6136.7|480
1657851000000|2022-07-15 02:10:00|6142.6|6140.8|6141.4|6139.6|6143.3|6141.3|6140.5|6138.7|430
1657851300000|2022-07-15 02:15:00|6141.3|6139.5|6143.4|6141.6|6144.3|6142.5|6139.4|6137.6|448
1657851600000|2022-07-15 02:20:00|6143.3|6141.5|6140.5|6138.7|6144.8|6143|6140.4|6138.6|413
1657851900000|2022-07-15 02:25:00|6140.4|6138.6|6140.9|6139.1|6142.3|6140.3|6139.3|6137.5|400
1657852200000|2022-07-15 02:30:00|6141|6139.2|6139.3|6137.5|6142.1|6140.3|6136.6|6134.8|460
1657852500000|2022-07-15 02:35:00|6139.2|6137.4|6137.3|6135.5|6139.5|6137.7|6136.1|6134|442
1657852800000|2022-07-15 02:40:00|6137.4|6135.6|6134.8|6131.8|6138.3|6136.1|6134.2|6131.8|311
1657853100000|2022-07-15 02:45:00|6134.5|6132.7|6133.1|6131.3|6135.6|6133.2|6133.1|6130.8|382
1657853400000|2022-07-15 02:50:00|6133|6131.2|6137.5|6135.7|6138.4|6136.1|6132.7|6130.7|500
1657853700000|2022-07-15 02:55:00|6137.6|6135.8|6138.1|6136.3|6140.1|6137.7|6136|6133.8|436
1657854000000|2022-07-15 03:00:00|6138.2|6136.4|6135.8|6134|6139.6|6137.3|6135.1|6132.8|377
1657854300000|2022-07-15 03:05:00|6135.9|6134.1|6135|6133.2|6135.9|6134.1|6133.8|6131.3|317
1657854600000|2022-07-15 03:10:00|6134.9|6133.1|6132.4|6130.6|6135.7|6133.2|6131.9|6129.9|335
1657854900000|2022-07-15 03:15:00|6132.5|6130.7|6128.9|6127.1|6133.6|6131.3|6128.3|6126.5|402
1657855200000|2022-07-15 03:20:00|6128.8|6127|6128.4|6126.6|6129.2|6127.4|6127.3|6125|446
1657855500000|2022-07-15 03:25:00|6128.5|6126.7|6127.1|6124.1|6130.7|6128.9|6126.3|6123.8|396
1657855800000|2022-07-15 03:30:00|6126.5|6124.7|6129.5|6127.7|6130.2|6127.9|6125.6|6123.6|392
1657856100000|2022-07-15 03:35:00|6129.6|6127.8|6131.1|6129.3|6131.7|6129.7|6128|6126|317
1657856400000|2022-07-15 03:40:00|6131.2|6129.4|6134.2|6132.4|6134.2|6132.4|6130.5|6128.7|327
1657856700000|2022-07-15 03:45:00|6134.3|6132.5|6133.4|6131.6|6134.7|6132.9|6131.8|6129.5|348
1657857000000|2022-07-15 03:50:00|6133.3|6131.5|6133|6131.2|6134.2|6132.4|6132.2|6130.2|283
1657857300000|2022-07-15 03:55:00|6132.9|6131.1|6131.6|6129.8|6134|6131.9|6131.3|6129.4|353
1657857600000|2022-07-15 04:00:00|6131.5|6129.7|6131|6129.2|6132.3|6130.4|6129.2|6127.3|360
1657857900000|2022-07-15 04:05:00|6130.9|6129.1|6131.7|6129.9|6132.8|6130.5|6130.5|6128.1|344
1657858200000|2022-07-15 04:10:00|6131.8|6130|6133.4|6131.6|6133.7|6131.9|6131.4|6129.1|356
1657858500000|2022-07-15 04:15:00|6133.3|6131.5|6135.2|6133.4|6135.5|6133.7|6133.2|6131|247
1657858800000|2022-07-15 04:20:00|6135.3|6133.5|6134.2|6132.4|6136.2|6134.4|6133.8|6131.9|312
1657859100000|2022-07-15 04:25:00|6134.3|6132.5|6135.3|6132.3|6136.2|6133.2|6133.6|6130.6|440
1657859400000|2022-07-15 04:30:00|6135.4|6132.4|6136.9|6133.9|6138.6|6135.6|6134.9|6132.2|462
1657859700000|2022-07-15 04:35:00|6137.3|6134.3|6135.8|6132.8|6137.6|6134.6|6134.3|6131.3|487
1657860000000|2022-07-15 04:40:00|6135.5|6132.5|6136.7|6133.7|6136.9|6133.9|6134.5|6131.5|433
1657860300000|2022-07-15 04:45:00|6136.6|6133.6|6136.5|6133.5|6138.1|6135.4|6135.9|6132.9|388
1657860600000|2022-07-15 04:50:00|6136.4|6133.4|6132.7|6129.7|6136.7|6133.7|6132.5|6129.5|397
1657860900000|2022-07-15 04:55:00|6132.8|6129.8|6132.6|6129.6|6134.7|6131.7|6132.4|6129.4|407
1657861200000|2022-07-15 05:00:00|6132.7|6129.7|6126.2|6123.2|6133.2|6130.2|6125.9|6122.9|445
1657861500000|2022-07-15 05:05:00|6126.1|6123.1|6126|6123|6128.6|6125.6|6125.6|6122.6|488
1657861800000|2022-07-15 05:10:00|6125.9|6122.9|6128.2|6125.2|6129.1|6126.1|6125.9|6122.9|440
1657862100000|2022-07-15 05:15:00|6128.4|6125.4|6127.5|6124.5|6129|6126|6126.8|6123.8|390
1657862400000|2022-07-15 05:20:00|6127.6|6124.6|6126.2|6123.2|6128.5|6125.5|6125.7|6122.7|431
1657862700000|2022-07-15 05:25:00|6126.1|6123.1|6126.1|6123.1|6128.4|6125.4|6125.8|6122.8|360
1657863000000|2022-07-15 05:30:00|6126|6123|6123.8|6120.8|6126.1|6123.1|6122.7|6119.7|502
1657863300000|2022-07-15 05:35:00|6123.1|6121.3|6123.4|6120.4|6125.9|6122.9|6122.6|6119.6|496
1657863600000|2022-07-15 05:40:00|6123.3|6120.3|6125.7|6122.7|6125.9|6122.9|6122.4|6119.4|534
1657863900000|2022-07-15 05:45:00|6125.8|6122.8|6130.2|6127.2|6130.7|6127.9|6125.6|6122.6|516
1657864200000|2022-07-15 05:50:00|6130.1|6127.1|6130.3|6127.3|6132.4|6129.4|6128.9|6126.2|460
1657864500000|2022-07-15 05:55:00|6130.2|6127.2|6125.6|6122.6|6131.1|6128.1|6124.9|6121.9|517
1657864800000|2022-07-15 06:00:00|6125.1|6122.1|6123.9|6120.9|6126.8|6123.8|6120.8|6118.3|683
1657865100000|2022-07-15 06:05:00|6123.7|6120.7|6125|6122|6125.1|6122.4|6119.5|6117|685
1657865400000|2022-07-15 06:10:00|6124.6|6121.6|6129.5|6126.5|6129.8|6127.4|6123.1|6120.1|647
1657865700000|2022-07-15 06:15:00|6129.6|6126.6|6131.4|6128.4|6132.2|6129.5|6128.1|6125.6|572
1657866000000|2022-07-15 06:20:00|6131.5|6128.5|6130.3|6127.3|6133.1|6130.5|6129.2|6126.6|478
1657866300000|2022-07-15 06:25:00|6130.5|6127.5|6128.6|6125.6|6131.2|6128.4|6125.4|6123|506
1657866600000|2022-07-15 06:30:00|6128.2|6125.2|6124|6121|6130.2|6127.5|6123.6|6120.6|549
1657866900000|2022-07-15 06:35:00|6123.9|6120.9|6124.8|6121.8|6125.1|6122.1|6120.7|6118.2|663
1657867200000|2022-07-15 06:40:00|6125|6122|6125.5|6122.5|6126.7|6123.9|6121.6|6118.8|628
1657867500000|2022-07-15 06:45:00|6125.6|6122.6|6126.6|6123.6|6127|6124.6|6122.6|6119.8|613
1657867800000|2022-07-15 06:50:00|6126.8|6123.8|6130.6|6127.6|6130.6|6127.6|6125.9|6122.9|577
1657868100000|2022-07-15 06:55:00|6130.5|6127.5|6127.1|6124.1|6131.7|6128.9|6125|6122.5|548
1657868400000|2022-07-15 07:00:00|6126.9|6123.9|6132.2|6129.2|6132.7|6130.3|6126.2|6123.3|705
1657868700000|2022-07-15 07:05:00|6132.5|6129.5|6130|6127|6132.8|6130.2|6125.4|6122.4|654
1657869000000|2022-07-15 07:10:00|6129.4|6127.6|6132|6129|6132.1|6129.4|6125.6|6123.2|595
1657869300000|2022-07-15 07:15:00|6131.4|6129.6|6131.1|6128.1|6133.1|6130.5|6128.4|6125.6|564
1657869600000|2022-07-15 07:20:00|6131.2|6128.2|6132.6|6129.6|6133.7|6130.7|6129.5|6126.5|566
1657869900000|2022-07-15 07:25:00|6132.7|6129.7|6137.2|6135.4|6137.9|6135.4|6132.7|6129.7|629
1657870200000|2022-07-15 07:30:00|6137.8|6134.8|6134.2|6131.2|6139.8|6137.5|6133.9|6130.9|616
1657870500000|2022-07-15 07:35:00|6134.1|6131.1|6134.5|6132.7|6136|6133.2|6133.2|6130.5|596
1657870800000|2022-07-15 07:40:00|6134.8|6131.8|6131.4|6129.6|6135.2|6132.8|6129.7|6127.1|589
1657871100000|2022-07-15 07:45:00|6132.2|6129.2|6131.9|6128.9|6133.4|6130.4|6129|6126.6|483
1657871400000|2022-07-15 07:50:00|6132|6129|6125.2|6122.2|6132.2|6129.2|6124.3|6121.3|558
1657871700000|2022-07-15 07:55:00|6125.3|6122.3|6126.8|6123.8|6127.1|6124.6|6124|6121.3|457
1657872000000|2022-07-15 08:00:00|6126.9|6123.9|6124.1|6121.1|6127.4|6124.4|6121.5|6118.7|503
1657872300000|2022-07-15 08:05:00|6123.6|6121.8|6123.4|6120.4|6126.8|6124.3|6122|6119.2|544
1657872600000|2022-07-15 08:10:00|6122.8|6119.8|6120.3|6117.3|6123.9|6120.9|6119.2|6116.3|553
1657872900000|2022-07-15 08:15:00|6119.6|6117.8|6125.1|6122.1|6125.5|6122.5|6119.6|6116.7|524
1657873200000|2022-07-15 08:20:00|6124.8|6121.8|6126.6|6123.6|6127|6124.5|6123.8|6121.3|456
1657873500000|2022-07-15 08:25:00|6126.8|6123.8|6126.8|6123.8|6127.3|6124.8|6125|6122.4|495
1657873800000|2022-07-15 08:30:00|6127|6124|6126.6|6123.6|6131.9|6129.5|6126|6123.5|562
1657874100000|2022-07-15 08:35:00|6126.5|6123.5|6125.4|6122.4|6128.5|6125.5|6125.3|6122.3|481
1657874400000|2022-07-15 08:40:00|6125.6|6122.6|6125.2|6122.2|6128.3|6125.8|6123.6|6120.6|447
1657874700000|2022-07-15 08:45:00|6125.3|6122.3|6133.8|6130.8|6133.8|6131.4|6124.7|6121.8|553
1657875000000|2022-07-15 08:50:00|6133.3|6131.5|6133.2|6130.2|6134.1|6131.8|6130.9|6128.2|574
1657875300000|2022-07-15 08:55:00|6133.5|6130.5|6131.7|6128.7|6135.4|6132.9|6131.2|6128.5|542
1657875600000|2022-07-15 09:00:00|6131.6|6128.6|6131.6|6128.6|6132.6|6130|6129.7|6127|594
1657875900000|2022-07-15 09:05:00|6132|6129|6136.6|6133.6|6136.9|6134.5|6131.2|6128.6|604
1657876200000|2022-07-15 09:10:00|6136.7|6133.7|6136.1|6133.1|6138|6135.1|6134.3|6131.5|465
1657876500000|2022-07-15 09:15:00|6135.9|6132.9|6137.7|6134.7|6140.9|6137.9|6135.4|6132.8|595
1657876800000|2022-07-15 09:20:00|6138|6135|6135.2|6133.4|6138.4|6136.4|6134.7|6132.9|441
1657877100000|2022-07-15 09:25:00|6135.1|6133.3|6136|6134.2|6136.6|6134.8|6134.6|6132.7|418
1657877400000|2022-07-15 09:30:00|6136.1|6134.3|6136.3|6134.5|6137|6135.2|6134|6132.2|398
1657877700000|2022-07-15 09:35:00|6136.5|6134.7|6134.6|6132.8|6137.3|6135.5|6132.7|6130.9|426
1657878000000|2022-07-15 09:40:00|6134.9|6133.1|6132.3|6130.5|6135|6133.2|6132.1|6130.3|415
1657878300000|2022-07-15 09:45:00|6132.4|6130.6|6131|6129.2|6133.3|6131.5|6130.8|6129|394
1657878600000|2022-07-15 09:50:00|6131.3|6129.5|6131.5|6129.7|6134.9|6133.1|6129.9|6128.1|420
1657878900000|2022-07-15 09:55:00|6131.4|6129.6|6133.6|6131.8|6134.5|6132.6|6131.3|6129|451
1657879200000|2022-07-15 10:00:00|6133.8|6132|6134.5|6132.7|6134.7|6132.9|6131.9|6130.1|426
1657879500000|2022-07-15 10:05:00|6134.6|6132.8|6134.9|6133.1|6135.3|6133.5|6133.6|6131.8|352
1657879800000|2022-07-15 10:10:00|6135|6133.2|6136|6134.2|6138.8|6137|6134.6|6132.8|407
1657880100000|2022-07-15 10:15:00|6135.9|6134.1|6131.5|6129.7|6135.9|6134.1|6130.9|6128.8|346
1657880400000|2022-07-15 10:20:00|6131.4|6129.6|6133|6131.2|6136.7|6134.4|6131.4|6129.1|399
1657880700000|2022-07-15 10:25:00|6133.1|6131.3|6134|6132.2|6135.2|6133.4|6132.8|6131|391
1657881000000|2022-07-15 10:30:00|6134.1|6132.3|6138.3|6136.5|6138.4|6136.6|6134.1|6132.3|394
1657881300000|2022-07-15 10:35:00|6138.7|6136.9|6138.7|6136.9|6141.1|6139.3|6138|6135.7|388
1657881600000|2022-07-15 10:40:00|6138.8|6137|6141.1|6139.3|6143.2|6141.3|6138.1|6135.8|424
1657881900000|2022-07-15 10:45:00|6141.2|6139.4|6143.6|6141.8|6145.4|6143|6140.6|6138.8|436
1657882200000|2022-07-15 10:50:00|6143.7|6141.9|6144|6142.2|6145.3|6143.2|6142.1|6139.9|409
1657882500000|2022-07-15 10:55:00|6143.9|6142.1|6143.4|6141.6|6145.8|6143.6|6142.8|6140.7|465
1657882800000|2022-07-15 11:00:00|6143.5|6141.7|6141|6139.2|6143.9|6142.1|6140.4|6138.2|434
1657883100000|2022-07-15 11:05:00|6141.3|6139.5|6142|6139|6143.5|6141.6|6141.2|6139|326
1657883400000|2022-07-15 11:10:00|6142.1|6139.1|6141.5|6139.7|6142.9|6140.6|6138.6|6136.8|382
1657883700000|2022-07-15 11:15:00|6141.4|6139.6|6139.4|6137.6|6141.5|6139.7|6137.8|6135.5|376
1657884000000|2022-07-15 11:20:00|6139.3|6137.5|6138.3|6136.5|6139.6|6137.8|6136.7|6134.9|319
1657884300000|2022-07-15 11:25:00|6138.2|6136.4|6139.6|6137.8|6142.1|6140|6137.8|6136|329
1657884600000|2022-07-15 11:30:00|6139.5|6137.7|6146.2|6144.4|6146.8|6145|6139.5|6137.7|433
1657884900000|2022-07-15 11:35:00|6146.3|6144.5|6145|6143.2|6147.1|6145.1|6144.5|6142.5|374
1657885200000|2022-07-15 11:40:00|6145.1|6143.3|6142.9|6141.1|6146.1|6143.8|6141|6139.2|403
1657885500000|2022-07-15 11:45:00|6143|6141.2|6145.2|6143.4|6145.6|6143.8|6142.2|6140.4|414
1657885800000|2022-07-15 11:50:00|6145.3|6143.5|6142.2|6140.4|6145.4|6143.6|6141.5|6139.7|367
1657886100000|2022-07-15 11:55:00|6142.3|6140.5|6139.5|6137.7|6142.8|6141|6137.6|6135.8|373
1657886400000|2022-07-15 12:00:00|6139.7|6137.9|6142.2|6140.4|6145.7|6143.1|6139.7|6137.9|598
1657886700000|2022-07-15 12:05:00|6142.3|6140.5|6144|6142.2|6144.9|6143.1|6141.5|6139.1|477
1657887000000|2022-07-15 12:10:00|6144.1|6142.3|6143.1|6141.3|6145.1|6143.3|6141.1|6139.3|433
1657887300000|2022-07-15 12:15:00|6143.2|6141.4|6146.1|6144.3|6146.5|6144.7|6143.1|6141.3|428
1657887600000|2022-07-15 12:20:00|6146.2|6144.4|6150.5|6148.7|6150.5|6148.7|6144.6|6142.5|529
1657887900000|2022-07-15 12:25:00|6150.6|6148.8|6151.9|6147.9|6153.8|6151.4|6148|6145.6|494
1657888200000|2022-07-15 12:30:00|6151.7|6147.7|6135|6133.2|6153.8|6149.8|6130.1|6127.1|987
1657888500000|2022-07-15 12:35:00|6135.8|6132.8|6152.2|6149.2|6154.9|6152.5|6133.4|6131.6|965
1657888800000|2022-07-15 12:40:00|6152.3|6149.3|6148.9|6147.1|6155.1|6152.6|6145.1|6142.8|846
1657889100000|2022-07-15 12:45:00|6149.5|6146.5|6155.2|6153.4|6160.2|6157.7|6148.8|6146|774
1657889400000|2022-07-15 12:50:00|6155.8|6152.8|6157.4|6155.6|6159.5|6157.4|6155|6152.6|685
1657889700000|2022-07-15 12:55:00|6157.5|6155.7|6161.4|6159.6|6163.3|6161.1|6157.5|6155.7|710
1657890000000|2022-07-15 13:00:00|6161.7|6159.9|6162.4|6160.6|6163.5|6161.7|6156.4|6154.6|661
1657890300000|2022-07-15 13:05:00|6162.8|6161|6166|6164.2|6167.6|6165.2|6161.7|6159.8|630
1657890600000|2022-07-15 13:10:00|6165.9|6164.1|6162.4|6159.4|6167.1|6164.9|6162.2|6159.4|633
1657890900000|2022-07-15 13:15:00|6162.5|6159.5|6155.5|6153.7|6163.3|6160.8|6154.7|6152.8|642
1657891200000|2022-07-15 13:20:00|6155.4|6153.6|6151.7|6149.9|6157.8|6155.4|6147.3|6145|595
1657891500000|2022-07-15 13:25:00|6152.2|6150.4|6153|6150|6155|6153|6151|6149|572
1657891800000|2022-07-15 13:30:00|6152.7|6150.9|6154.4|6151.4|6157.1|6154.9|6151.1|6148.6|816
1657892100000|2022-07-15 13:35:00|6154.3|6151.3|6151|6149.2|6156.9|6154.4|6148.7|6146.7|744
1657892400000|2022-07-15 13:40:00|6150.8|6149|6150.2|6147.2|6153.6|6151.8|6147.6|6145|750
1657892700000|2022-07-15 13:45:00|6150.3|6147.3|6145|6143.2|6150.3|6148.2|6142.5|6139.7|798
1657893000000|2022-07-15 13:50:00|6145.2|6143.4|6140.6|6138.8|6147.3|6145.1|6140.5|6138.7|756
1657893300000|2022-07-15 13:55:00|6140.9|6139.1|6149.4|6145.4|6149.9|6145.9|6140.5|6138.2|624
1657893600000|2022-07-15 14:00:00|6148.1|6144.1|6164.9|6161.9|6166.9|6163.9|6148.1|6144.1|955
1657893900000|2022-07-15 14:05:00|6164.7|6161.7|6158.7|6155.7|6166.9|6164.5|6156.7|6154.2|890
1657894200000|2022-07-15 14:10:00|6158.8|6155.8|6160.8|6159|6166.6|6164|6157|6154.2|822
1657894500000|2022-07-15 14:15:00|6161.9|6158.9|6161.7|6158.7|6165.3|6162.9|6157.9|6155.2|653
1657894800000|2022-07-15 14:20:00|6161.6|6158.6|6163.4|6161.6|6164|6161.6|6155.7|6153.1|623
1657895100000|2022-07-15 14:25:00|6163.3|6161.5|6167.2|6165.4|6167.3|6165.5|6162.9|6160.1|654
1657895400000|2022-07-15 14:30:00|6167.4|6165.6|6166.2|6164.4|6167.8|6166|6161.7|6159.5|637
1657895700000|2022-07-15 14:35:00|6166.1|6164.3|6171|6169.2|6178.2|6176.3|6165.8|6164|689
1657896000000|2022-07-15 14:40:00|6170.9|6169.1|6167.3|6164.3|6175.7|6173.2|6166.7|6164.3|685
1657896300000|2022-07-15 14:45:00|6166.8|6165|6161.2|6159.4|6167.4|6165.1|6157.2|6154.9|741
1657896600000|2022-07-15 14:50:00|6161.1|6159.3|6160.6|6158.8|6164.2|6161.9|6157.3|6154.9|682
1657896900000|2022-07-15 14:55:00|6160.5|6158.7|6163.9|6162.1|6166.6|6164.6|6160|6157.9|694
1657897200000|2022-07-15 15:00:00|6164|6162.2|6163.1|6161.3|6165.5|6162.6|6159.7|6157.1|672
1657897500000|2022-07-15 15:05:00|6163.3|6161.5|6169.1|6166.1|6169.7|6166.7|6162.7|6160.3|567
1657897800000|2022-07-15 15:10:00|6168.8|6167|6164.5|6161.5|6169|6167|6162.3|6159.4|618
1657898100000|2022-07-15 15:15:00|6164.6|6161.6|6164.7|6161.7|6166.9|6163.9|6162.5|6160.1|509
1657898400000|2022-07-15 15:20:00|6164.8|6161.8|6164.8|6161.8|6167|6164.4|6163.7|6161.3|497
1657898700000|2022-07-15 15:25:00|6164.3|6162.5|6167.5|6164.5|6169|6166.6|6164.2|6161.6|527
1657899000000|2022-07-15 15:30:00|6167.4|6164.4|6163.4|6161.6|6167.5|6164.5|6161.4|6159|550
1657899300000|2022-07-15 15:35:00|6163.5|6161.7|6161.6|6159.8|6165.3|6163|6161.6|6159.2|467
1657899600000|2022-07-15 15:40:00|6161.4|6159.6|6162.7|6159.7|6163.6|6160.6|6158.9|6156.5|526
1657899900000|2022-07-15 15:45:00|6162.6|6159.6|6163|6161.2|6166.1|6163.7|6162.4|6159.5|495
1657900200000|2022-07-15 15:50:00|6162.9|6161.1|6162.4|6159.4|6163.8|6161.4|6161|6158.6|422
1657900500000|2022-07-15 15:55:00|6162.5|6159.5|6158.8|6157|6163.7|6161.6|6158.6|6156.3|475
1657900800000|2022-07-15 16:00:00|6158.7|6156.9|6159.9|6156.9|6161|6158.6|6157.9|6155.5|471
1657901100000|2022-07-15 16:05:00|6159.2|6157.4|6157.4|6154.4|6160.2|6157.9|6156.4|6154.2|418
1657901400000|2022-07-15 16:10:00|6157.6|6154.6|6156.7|6153.7|6158.5|6155.9|6155.8|6153.2|407
1657901700000|2022-07-15 16:15:00|6156.8|6153.8|6158.9|6155.9|6159.1|6156.6|6155.7|6153.3|378
1657902000000|2022-07-15 16:20:00|6158.8|6155.8|6157.4|6155.6|6159.7|6157.3|6157.1|6154.8|331
1657902300000|2022-07-15 16:25:00|6157.5|6155.7|6157.4|6154.4|6159.6|6157.4|6156|6153.6|330
1657902600000|2022-07-15 16:30:00|6157.5|6154.5|6155|6152|6158.4|6155.4|6153.8|6151.1|385
1657902900000|2022-07-15 16:35:00|6155.1|6152.1|6156.6|6153.6|6157.3|6154.8|6154|6151.5|412
1657903200000|2022-07-15 16:40:00|6156.1|6153.1|6155.9|6152.9|6157.1|6154.1|6154.4|6151.8|343
1657903500000|2022-07-15 16:45:00|6155.8|6152.8|6157.5|6154.5|6157.9|6155.3|6155|6152.6|273
1657903800000|2022-07-15 16:50:00|6157.6|6154.6|6157|6154|6158.1|6155.5|6155.8|6152.8|370
1657904100000|2022-07-15 16:55:00|6157.1|6154.1|6159.9|6156.9|6159.9|6157.3|6156.2|6153.3|323
1657904400000|2022-07-15 17:00:00|6159.8|6156.8|6162.9|6159.9|6162.9|6159.9|6159|6156.5|379
1657904700000|2022-07-15 17:05:00|6162.8|6159.8|6163.6|6160.6|6165|6162.5|6161.8|6158.8|363
1657905000000|2022-07-15 17:10:00|6163.5|6160.5|6166|6163|6166.4|6164|6162.9|6160.3|274
1657905300000|2022-07-15 17:15:00|6165.9|6162.9|6164.9|6161.9|6166|6163.3|6163.2|6160.6|334
1657905600000|2022-07-15 17:20:00|6165|6162|6161.9|6158.9|6165|6162.6|6161.1|6158.5|400
1657905900000|2022-07-15 17:25:00|6161.5|6159.7|6163.6|6160.6|6164|6161.5|6161.1|6158.8|264
1657906200000|2022-07-15 17:30:00|6163.8|6160.8|6162.8|6159.8|6163.8|6161.3|6161.3|6158.7|364
1657906500000|2022-07-15 17:35:00|6162.7|6159.7|6164.9|6161.9|6165.2|6162.7|6161.6|6159.3|373
1657906800000|2022-07-15 17:40:00|6165|6162|6162.2|6160.4|6165.2|6162.9|6161.1|6158.5|342
1657907100000|2022-07-15 17:45:00|6162.1|6160.3|6161.9|6158.9|6162.7|6160.3|6160.2|6157.8|361
1657907400000|2022-07-15 17:50:00|6161.8|6158.8|6160.7|6158.9|6162.3|6159.9|6160.1|6157.7|295
1657907700000|2022-07-15 17:55:00|6160.6|6158.8|6161.6|6159.8|6162.8|6160.8|6160|6157.7|327
1657908000000|2022-07-15 18:00:00|6161.7|6159.9|6161.4|6158.4|6162.7|6160.7|6160|6157.6|391
1657908300000|2022-07-15 18:05:00|6161.6|6158.6|6162.3|6159.3|6163.3|6161.2|6161|6158.6|311
1657908600000|2022-07-15 18:10:00|6161.8|6160|6162.1|6160.3|6163.2|6161|6159.9|6157.5|313
1657908900000|2022-07-15 18:15:00|6162.2|6160.4|6161.8|6160|6163.4|6160.9|6160.2|6158|345
1657909200000|2022-07-15 18:20:00|6162|6160.2|6162.1|6159.1|6162.5|6160.4|6160.6|6158.2|321
1657909500000|2022-07-15 18:25:00|6162|6159|6161.2|6159.4|6163.3|6160.8|6160.6|6157.9|369
1657909800000|2022-07-15 18:30:00|6161.1|6159.3|6160.2|6158.4|6161.6|6159.5|6158.5|6156.6|304
1657910100000|2022-07-15 18:35:00|6160.1|6158.3|6161.3|6159.5|6162.3|6160|6159.6|6157.6|221
1657910400000|2022-07-15 18:40:00|6161.4|6159.6|6162.9|6159.9|6163|6160.4|6161.1|6158.8|211
1657910700000|2022-07-15 18:45:00|6163|6160|6160.8|6157.8|6163|6160.1|6160.7|6157.7|227
1657911000000|2022-07-15 18:50:00|6160.9|6157.9|6158.9|6155.9|6161.4|6158.4|6157.5|6154.6|299
1657911300000|2022-07-15 18:55:00|6158.8|6155.8|6156.8|6153.8|6159.4|6156.4|6156.1|6153.7|385
1657911600000|2022-07-15 19:00:00|6156.9|6153.9|6154.2|6151.2|6157.2|6154.8|6153.1|6150.6|355
1657911900000|2022-07-15 19:05:00|6154.3|6151.3|6155.9|6152.9|6156|6153|6153|6150.7|253
1657912200000|2022-07-15 19:10:00|6155.8|6152.8|6155.1|6152.1|6157.3|6154.5|6153.9|6151.3|331
1657912500000|2022-07-15 19:15:00|6154.4|6152.6|6155.5|6152.5|6156.7|6153.8|6154.4|6151.9|270
1657912800000|2022-07-15 19:20:00|6155.8|6152.8|6156.7|6153.7|6157.1|6154.2|6155.8|6152.8|259
1657913100000|2022-07-15 19:25:00|6156.8|6153.8|6156|6153|6157.1|6154.1|6155.5|6153|235
1657913400000|2022-07-15 19:30:00|6155.9|6152.9|6155.5|6152.5|6156.1|6153.4|6154.5|6152.1|243
1657913700000|2022-07-15 19:35:00|6154.8|6153|6153.8|6150.8|6155.7|6153|6152.1|6149.5|339
1657914000000|2022-07-15 19:40:00|6153.7|6150.7|6155.1|6153.3|6155.8|6153.3|6153.1|6150.6|349
1657914300000|2022-07-15 19:45:00|6155.2|6152.2|6153.7|6150.7|6155.4|6153|6152.5|6150.1|334
1657914600000|2022-07-15 19:50:00|6154.5|6151.5|6154.7|6151.7|6155.2|6152.8|6153.1|6150.4|331
1657914900000|2022-07-15 19:55:00|6154.8|6151.8|6157.2|6155.4|6157.8|6155.4|6154.7|6151.7|348
1657915200000|2022-07-15 20:00:00|6157.1|6155.3|6156.5|6153.5|6158.2|6155.9|6156.5|6153.5|301
1657915500000|2022-07-15 20:05:00|6156.6|6153.6|6156.6|6153.6|6156.9|6154.3|6156|6153.1|229
1657915800000|2022-07-15 20:10:00|6156.5|6153.5|6156.7|6153.7|6157.2|6154.3|6156.1|6153.2|159
1657916100000|2022-07-15 20:15:00|6156.1|6154.3|6156.4|6153.4|6157.5|6154.5|6156|6153.4|196
1657916400000|2022-07-15 20:20:00|6156.1|6153.1|6154.5|6151.5|6156.2|6153.6|6153.4|6150.4|175
1657916700000|2022-07-15 20:25:00|6154.8|6151.8|6155.9|6152.9|6156.3|6153.8|6154.6|6151.6|168
1657917000000|2022-07-15 20:30:00|6156|6153|6155.6|6152.6|6156|6153.4|6155.1|6152.5|77
1657917300000|2022-07-15 20:35:00|6155.5|6152.5|6155.4|6152.4|6155.7|6153.3|6155|6152.4|57
1657917600000|2022-07-15 20:40:00|6155.5|6152.5|6157.5|6154.5|6158|6155|6155.1|6152.1|209
1657917900000|2022-07-15 20:45:00|6157.4|6154.4|6156.5|6153.5|6157.9|6154.9|6154.3|6151.6|148
1657918200000|2022-07-15 20:50:00|6156.6|6153.6|6158|6155|6158.3|6155.1|6156.4|6153.3|109
1657918500000|2022-07-15 20:55:00|6158.1|6155.1|6160.9|6156.9|6164.6|6160.6|6157.8|6154|227
1658088000000|2022-07-17 20:00:00|6162.5|6157.5|6162.5|6157.5|6162.5|6157.5|6162.5|6157.5|1
1658089500000|2022-07-17 20:25:00|6152|6142|6167|6157|6167.1|6157.1|6152|6142|26
1658090700000|2022-07-17 20:45:00|6153.8|6143.8|6153.9|6143.9|6153.9|6143.9|6153.8|6143.8|2
1658091000000|2022-07-17 20:50:00|6153.8|6143.8|6161|6151|6163.9|6153.9|6153.8|6143.8|11
1658091300000|2022-07-17 20:55:00|6163.7|6153.7|6157.4|6149.7|6163.7|6153.7|6156.6|6146.6|24
1658091600000|2022-07-17 21:00:00|6158.1|6149.4|6155.9|6151.9|6159.2|6155.7|6155.4|6149|25
1658091900000|2022-07-17 21:05:00|6156.1|6152.1|6156.2|6152.2|6156.4|6152.4|6154.5|6150.5|36
1658092200000|2022-07-17 21:10:00|6155.7|6151.7|6155.8|6151.8|6156.5|6152.5|6153.7|6149.7|94
1658092500000|2022-07-17 21:15:00|6155.6|6151.6|6155.7|6151.7|6156.8|6152.8|6154.5|6150.5|95
1658092800000|2022-07-17 21:20:00|6156|6152|6155.6|6151.6|6157.9|6153.9|6154.5|6150.5|86
1658093100000|2022-07-17 21:25:00|6155.9|6151.9|6155.1|6151.1|6157.3|6153.3|6154.7|6150.7|102
1658093400000|2022-07-17 21:30:00|6154.8|6150.8|6158.6|6154.6|6159.3|6155.3|6154.8|6150.8|219
1658093700000|2022-07-17 21:35:00|6159.3|6155.3|6155.9|6151.9|6161.5|6157.5|6155.6|6151.6|165
1658094000000|2022-07-17 21:40:00|6155.3|6151.3|6155.6|6151.6|6157.1|6153.1|6155.3|6151.3|84
1658094300000|2022-07-17 21:45:00|6155.5|6151.5|6156.2|6152.2|6156.7|6152.7|6155.5|6151.5|33
1658094600000|2022-07-17 21:50:00|6156.5|6152.5|6156.1|6152.1|6157.2|6153.2|6155.4|6151.4|52
1658094900000|2022-07-17 21:55:00|6156|6152|6156.3|6152.3|6157.3|6153.3|6155.4|6151.4|59
1658095200000|2022-07-17 22:00:00|6156.6|6152.6|6157.9|6153.9|6164.3|6160.3|6156.6|6152.6|388
1658095500000|2022-07-17 22:05:00|6158|6154|6159|6155.8|6159.6|6156.3|6157.8|6153.9|212
1658095800000|2022-07-17 22:10:00|6158.9|6155.9|6158.5|6154.9|6160|6156.5|6158.2|6154.7|319
1658096100000|2022-07-17 22:15:00|6158.4|6155.1|6155.4|6152.3|6159.2|6155.7|6155.4|6152.3|197
1658096400000|2022-07-17 22:20:00|6155.9|6152.2|6156.1|6153.1|6156.8|6153.8|6154.2|6151|305
1658096700000|2022-07-17 22:25:00|6155.9|6152.9|6155.2|6152.2|6156|6153|6154.3|6151.3|152
1658097000000|2022-07-17 22:30:00|6155|6152|6155|6152|6155.5|6152.5|6153.6|6150.6|203
1658097300000|2022-07-17 22:35:00|6155.1|6152.1|6155.3|6152.3|6156.6|6153.6|6153.7|6150.7|179
1658097600000|2022-07-17 22:40:00|6155.2|6152.2|6152.1|6148.4|6158.6|6155.6|6150.3|6147.1|368
1658097900000|2022-07-17 22:45:00|6152.2|6148.2|6164.3|6161.3|6171|6167|6151.1|6147.1|631
1658098200000|2022-07-17 22:50:00|6164.5|6161.1|6165.3|6162.3|6166.3|6162.7|6161.5|6158|458
1658098500000|2022-07-17 22:55:00|6165.2|6162.2|6164.1|6161.1|6168|6164.8|6163.7|6160.7|331
1658098800000|2022-07-17 23:00:00|6164.4|6161.4|6168.2|6165.2|6170.4|6167.4|6159.9|6156.9|380
1658099100000|2022-07-17 23:05:00|6167.9|6164.9|6171.3|6168.3|6171.5|6168.5|6165.8|6162.8|288
1658099400000|2022-07-17 23:10:00|6171.4|6168.4|6176.9|6173.9|6177.3|6174.3|6171.3|6168.3|364
1658099700000|2022-07-17 23:15:00|6176.8|6173.8|6179.4|6176.4|6180.2|6177.2|6176.6|6173.6|428
1658100000000|2022-07-17 23:20:00|6179.3|6176.3|6179.3|6176.3|6180|6177|6178.4|6175.4|307
1658100300000|2022-07-17 23:25:00|6179.8|6176.8|6179.9|6176.9|6180.3|6177.7|6179.2|6176.2|250
1658100600000|2022-07-17 23:30:00|6179.8|6176.8|6180.6|6177.6|6181.5|6178.9|6178.4|6176.1|278
1658100900000|2022-07-17 23:35:00|6180.4|6177.4|6187.2|6184.2|6187.4|6184.8|6179.8|6176.8|327
1658101200000|2022-07-17 23:40:00|6187.3|6184.3|6184.6|6181.6|6188|6185|6183.5|6180.5|359
1658101500000|2022-07-17 23:45:00|6185.1|6182.1|6186.5|6183.5|6188.6|6185.9|6184.8|6181.8|379
1658101800000|2022-07-17 23:50:00|6186.6|6183.6|6187.9|6184.9|6190.4|6187.4|6185.1|6182.2|374
1658102100000|2022-07-17 23:55:00|6187.8|6184.8|6190.7|6187.7|6192.4|6189.6|6187.8|6184.8|376
1658102400000|2022-07-18 00:00:00|6190.6|6187.6|6189|6187.2|6190.8|6188.8|6186.3|6184|443
1658102700000|2022-07-18 00:05:00|6189.1|6187.3|6189.3|6187.5|6193.4|6191.5|6188.4|6186.6|433
1658103000000|2022-07-18 00:10:00|6189.1|6187.3|6184.2|6182.4|6190|6188.2|6183.4|6181.6|403
1658103300000|2022-07-18 00:15:00|6184|6182.2|6185|6183.2|6185.8|6184|6183.9|6182.1|327
1658103600000|2022-07-18 00:20:00|6185.2|6183.4|6185.1|6183.3|6186.3|6184.3|6184|6182.2|345
1658103900000|2022-07-18 00:25:00|6184.9|6183.1|6182.6|6180.8|6185.9|6184.1|6182.3|6180.5|299
1658104200000|2022-07-18 00:30:00|6182.5|6180.7|6179.6|6177.8|6184|6182.2|6178.1|6175.9|364
1658104500000|2022-07-18 00:35:00|6179.5|6177.7|6177.5|6174.5|6181.4|6179.3|6175.8|6173.7|344
1658104800000|2022-07-18 00:40:00|6177.4|6174.4|6178.4|6176.6|6179.9|6178.1|6176|6173.7|365
1658105100000|2022-07-18 00:45:00|6178.3|6176.5|6179.3|6177.5|6180.8|6179|6177.6|6175.8|366
1658105400000|2022-07-18 00:50:00|6179.4|6177.6|6177.7|6175.9|6179.4|6177.6|6177.4|6175.6|330
1658105700000|2022-07-18 00:55:00|6177.8|6176|6187.3|6185.5|6188.5|6186.7|6177.7|6175.9|352
1658106000000|2022-07-18 01:00:00|6187.4|6185.6|6191.4|6189.6|6193.9|6192.1|6186.6|6184.8|546
1658106300000|2022-07-18 01:05:00|6191.7|6189.9|6193.8|6190.8|6193.8|6191.3|6189.3|6187.4|517
1658106600000|2022-07-18 01:10:00|6193.5|6190.5|6193.7|6190.7|6194.7|6192.9|6191.3|6189.2|470
1658106900000|2022-07-18 01:15:00|6193.2|6191.4|6193.1|6191.3|6195.9|6193.8|6191.7|6189.9|524
1658107200000|2022-07-18 01:20:00|6193|6191.2|6201.5|6199.7|6202.2|6199.9|6189.9|6188.1|495
1658107500000|2022-07-18 01:25:00|6201.2|6199.4|6196.7|6194.9|6202.3|6199.4|6196.2|6193.7|462
1658107800000|2022-07-18 01:30:00|6196.6|6194.8|6197.9|6196.1|6198.1|6196.3|6194.7|6192.9|455
1658108100000|2022-07-18 01:35:00|6197.8|6196|6192.7|6190.9|6198.6|6196.8|6191.6|6189.8|494
1658108400000|2022-07-18 01:40:00|6192.6|6190.8|6194.9|6193.1|6197.3|6195.5|6192.1|6190.1|456
1658108700000|2022-07-18 01:45:00|6194.6|6192.8|6197.7|6195.9|6197.7|6195.9|6192.9|6191.1|439
1658109000000|2022-07-18 01:50:00|6197.4|6195.6|6196.9|6195.1|6199.2|6197.4|6196.2|6194.4|430
1658109300000|2022-07-18 01:55:00|6197.3|6195.5|6198.5|6196.7|6198.8|6197|6197|6195.2|416
1658109600000|2022-07-18 02:00:00|6198.2|6196.4|6195|6193.2|6200|6198.2|6194.8|6193|452
1658109900000|2022-07-18 02:05:00|6194.9|6193.1|6193.4|6191.6|6195.1|6193.3|6193.2|6191|366
1658110200000|2022-07-18 02:10:00|6193.5|6191.7|6191.5|6189.7|6194|6192.2|6190.2|6188.4|419
1658110500000|2022-07-18 02:15:00|6191.6|6189.8|6192.3|6190.5|6193.6|6191.8|6191.5|6189.7|461
1658110800000|2022-07-18 02:20:00|6192.4|6190.6|6190.4|6188.6|6192.7|6190.9|6190.2|6188.4|395
1658111100000|2022-07-18 02:25:00|6190.3|6188.5|6188.4|6186.6|6191.1|6188.8|6188.3|6186.5|302
1658111400000|2022-07-18 02:30:00|6188.3|6186.5|6188.4|6186.6|6189.6|6187.3|6187|6184.7|399
1658111700000|2022-07-18 02:35:00|6188.3|6186.5|6189.5|6187.7|6191.6|6189.8|6188.3|6186.5|387
1658112000000|2022-07-18 02:40:00|6188.9|6187.1|6189|6187.2|6189.6|6187.8|6187.8|6186|313
1658112300000|2022-07-18 02:45:00|6188.7|6186.9|6189.4|6187.6|6189.9|6187.9|6187.6|6185.8|304
1658112600000|2022-07-18 02:50:00|6189.5|6187.7|6187.9|6186.1|6190.7|6188.9|6187.9|6186.1|310
1658112900000|2022-07-18 02:55:00|6187.8|6186|6187.1|6185.3|6189.5|6187.7|6186.6|6184.8|329
1658113200000|2022-07-18 03:00:00|6187|6185.2|6188.6|6186.8|6190.2|6188.4|6186.7|6184.8|365
1658113500000|2022-07-18 03:05:00|6188.7|6186.9|6188|6186.2|6189|6187.2|6186.5|6184.7|313
1658113800000|2022-07-18 03:10:00|6188.2|6186.4|6189.8|6188|6192.9|6191.1|6187.4|6185.6|354
1658114100000|2022-07-18 03:15:00|6189.4|6187.6|6192.8|6191|6193|6191.2|6188.1|6186.3|391
1658114400000|2022-07-18 03:20:00|6192.9|6191.1|6188.5|6186.7|6192.9|6191.1|6187.3|6185.5|328
1658114700000|2022-07-18 03:25:00|6188.4|6186.6|6186|6184.2|6189.5|6187.7|6185.3|6183.5|380
1658115000000|2022-07-18 03:30:00|6185.8|6184|6182.8|6181|6186.4|6184.6|6181.5|6179.7|344
1658115300000|2022-07-18 03:35:00|6183.2|6181.4|6183.2|6180.2|6184.8|6182.8|6181.7|6179.3|310
1658115600000|2022-07-18 03:40:00|6183.3|6180.3|6183.1|6181.3|6184.4|6181.9|6179.1|6177.3|343
1658115900000|2022-07-18 03:45:00|6183.2|6181.4|6177.8|6176|6184.3|6182|6177.4|6174.9|366
1658116200000|2022-07-18 03:50:00|6177.5|6175.7|6178.6|6176.8|6179.8|6177.5|6176.4|6174.6|319
1658116500000|2022-07-18 03:55:00|6178.5|6176.7|6176.3|6174.5|6178.8|6176.7|6176.3|6174.5|250
1658116800000|2022-07-18 04:00:00|6176.4|6174.6|6176.6|6174.8|6177.5|6175.7|6175.1|6173.3|278
1658117100000|2022-07-18 04:05:00|6177.1|6175.3|6177.1|6175.3|6177.9|6176.1|6176.1|6174.3|281
1658117400000|2022-07-18 04:10:00|6177|6175.2|6174.3|6172.5|6177.1|6175.3|6174.3|6172.5|274
1658117700000|2022-07-18 04:15:00|6175|6172|6169.3|6167.5|6175|6172.8|6167.9|6165.7|369
1658118000000|2022-07-18 04:20:00|6169.2|6167.4|6168.5|6166.7|6171|6169|6168|6165.5|302
1658118300000|2022-07-18 04:25:00|6168.2|6166.4|6164.7|6161.7|6168.2|6166.4|6163.6|6161.4|383
1658118600000|2022-07-18 04:30:00|6164.4|6161.4|6162.1|6160.3|6165.2|6163.1|6161.3|6159|301
1658118900000|2022-07-18 04:35:00|6162|6160.2|6164.1|6162.3|6164.7|6162.9|6161.9|6160|291
1658119200000|2022-07-18 04:40:00|6164|6162.2|6162.9|6161.1|6164.5|6162.3|6161.3|6159.3|235
1658119500000|2022-07-18 04:45:00|6162.8|6161|6163|6161.2|6163.6|6161.8|6162.3|6160.2|267
1658119800000|2022-07-18 04:50:00|6163.1|6161.3|6163.8|6162|6164|6162.2|6161.3|6159.5|239
1658120100000|2022-07-18 04:55:00|6163.9|6162.1|6165.1|6163.3|6166.2|6163.9|6161.9|6160.1|256
1658120400000|2022-07-18 05:00:00|6165.2|6163.4|6164.1|6162.3|6166.4|6164.4|6163.2|6161.2|359
1658120700000|2022-07-18 05:05:00|6164|6162.2|6161.7|6159.9|6165|6163.2|6161.5|6159.3|252
1658121000000|2022-07-18 05:10:00|6161.8|6160|6164.8|6161.8|6164.8|6162.1|6161.8|6159.2|313
1658121300000|2022-07-18 05:15:00|6164.2|6162.4|6161.5|6159.7|6165.1|6163.3|6161.4|6159.3|283
1658121600000|2022-07-18 05:20:00|6162.2|6159.2|6163.6|6161.8|6163.6|6161.8|6161.1|6159|244
1658121900000|2022-07-18 05:25:00|6163.5|6161.7|6165|6163.2|6165.2|6163.4|6162.4|6160.6|265
1658122200000|2022-07-18 05:30:00|6164.9|6163.1|6163.4|6160.4|6165.5|6163.6|6161.9|6159.7|387
1658122500000|2022-07-18 05:35:00|6162.7|6160.9|6165.5|6163.7|6166.2|6163.9|6162.6|6160.3|385
1658122800000|2022-07-18 05:40:00|6165.4|6163.6|6166.1|6163.1|6166.4|6164.4|6164.8|6162.5|359
1658123100000|2022-07-18 05:45:00|6166|6163|6167.5|6165.7|6168.2|6166.2|6164.8|6162.6|397
1658123400000|2022-07-18 05:50:00|6167.6|6165.8|6160|6158.2|6167.7|6165.9|6159.9|6158.1|378
1658123700000|2022-07-18 05:55:00|6159.9|6158.1|6155.4|6152.4|6160.9|6159.1|6154.4|6152.4|417
1658124000000|2022-07-18 06:00:00|6155.3|6152.3|6149.9|6148.1|6160|6157.4|6149|6146.8|595
1658124300000|2022-07-18 06:05:00|6150.7|6147.7|6154.3|6152.5|6155.3|6153.3|6149.1|6146.8|445
1658124600000|2022-07-18 06:10:00|6154.2|6152.4|6155.3|6153.5|6156.6|6154.6|6153.6|6151.8|436
1658124900000|2022-07-18 06:15:00|6155.2|6153.4|6152.4|6150.6|6156.5|6154.7|6150.3|6148.5|417
1658125200000|2022-07-18 06:20:00|6152.5|6150.7|6152.9|6151.1|6153.6|6151.8|6151.7|6149.8|413
1658125500000|2022-07-18 06:25:00|6152.6|6150.8|6155.8|6154|6156.5|6154.5|6151.9|6150|379
1658125800000|2022-07-18 06:30:00|6155.7|6153.9|6155.3|6153.5|6156.1|6154.3|6152.4|6150.6|393
1658126100000|2022-07-18 06:35:00|6155.5|6153.7|6160.4|6158.6|6160.9|6158.8|6155.4|6153.6|430
1658126400000|2022-07-18 06:40:00|6160.3|6158.5|6166.5|6164.7|6167.3|6165.5|6159.8|6158|461
1658126700000|2022-07-18 06:45:00|6166.3|6164.5|6168.2|6165.2|6171.4|6168.6|6166.2|6164.4|481
1658127000000|2022-07-18 06:50:00|6167.7|6164.7|6166|6164.2|6168.3|6166.1|6165.3|6163.3|466
1658127300000|2022-07-18 06:55:00|6166.1|6164.3|6166.7|6164.9|6168|6166|6165.5|6163.3|456
1658127600000|2022-07-18 07:00:00|6166.6|6164.8|6162.4|6159.4|6168|6165.7|6161.7|6159.3|614
1658127900000|2022-07-18 07:05:00|6161.8|6160|6165.8|6162.8|6167.2|6164.9|6159.1|6157.3|623
1658128200000|2022-07-18 07:10:00|6165.7|6162.7|6169.6|6166.6|6171|6168.3|6163.8|6161.7|583
1658128500000|2022-07-18 07:15:00|6169.5|6166.5|6172.7|6170.9|6173.5|6171.6|6167.9|6166.1|536
1658128800000|2022-07-18 07:20:00|6172.8|6171|6180.2|6178.4|6181.3|6179.2|6171.2|6169.4|571
1658129100000|2022-07-18 07:25:00|6180.3|6178.5|6176.9|6173.9|6181.5|6179.2|6173.9|6171.7|690
1658129400000|2022-07-18 07:30:00|6175.9|6174.1|6175.4|6173.6|6177.1|6175.3|6173.3|6171.1|623
1658129700000|2022-07-18 07:35:00|6175.3|6173.5|6180.2|6178.4|6180.5|6178.5|6175.3|6173.5|495
1658130000000|2022-07-18 07:40:00|6180.1|6178.3|6178.9|6177.1|6183.1|6181.3|6178.5|6176.5|548
1658130300000|2022-07-18 07:45:00|6179|6177.2|6180.9|6179.1|6182.2|6180.4|6177.9|6176.1|457
1658130600000|2022-07-18 07:50:00|6180.8|6179|6180.5|6178.7|6182.7|6180.9|6179.3|6177.5|420
1658130900000|2022-07-18 07:55:00|6180.8|6179|6180.2|6178.4|6182.5|6180.7|6178.4|6176.6|433
1658131200000|2022-07-18 08:00:00|6180.1|6178.3|6177.9|6176.1|6181.3|6179.5|6175.4|6173.6|486
1658131500000|2022-07-18 08:05:00|6177.8|6176|6178.4|6176.6|6181.2|6179.4|6175.9|6174|510
1658131800000|2022-07-18 08:10:00|6178.3|6176.5|6180.2|6178.4|6182|6180.2|6175.9|6174.1|455
1658132100000|2022-07-18 08:15:00|6180.1|6178.3|6179.7|6177.9|6180.7|6178.9|6176.9|6175.1|462
1658132400000|2022-07-18 08:20:00|6179.6|6177.8|6178.2|6176.4|6180.3|6178.3|6177.7|6175.9|443
1658132700000|2022-07-18 08:25:00|6178.3|6176.5|6177.5|6175.7|6180.1|6177.9|6176.6|6174.8|430
1658133000000|2022-07-18 08:30:00|6177.4|6175.6|6178.6|6176.8|6180.2|6178.4|6176.6|6174.8|487
1658133300000|2022-07-18 08:35:00|6178.5|6176.7|6178.6|6176.8|6179.1|6177.3|6174.6|6172.8|487
1658133600000|2022-07-18 08:40:00|6178.7|6176.9|6174.2|6171.2|6179.5|6177.7|6173.4|6171|436
1658133900000|2022-07-18 08:45:00|6174.1|6171.1|6174|6172.2|6175.4|6173.6|6172.5|6170.2|382
1658134200000|2022-07-18 08:50:00|6173.9|6172.1|6179.2|6177.4|6180|6178.1|6172.2|6170.2|472
1658134500000|2022-07-18 08:55:00|6179|6177.2|6176.4|6174.6|6179.2|6177.3|6175.5|6173.7|504
1658134800000|2022-07-18 09:00:00|6176.5|6174.7|6175.8|6174|6177.7|6175.9|6173.3|6171.1|421
1658135100000|2022-07-18 09:05:00|6175.9|6174.1|6176.1|6174.3|6177.4|6175.1|6174.4|6172.6|389
1658135400000|2022-07-18 09:10:00|6176|6174.2|6178.4|6176.6|6178.6|6176.8|6175.2|6173.4|399
1658135700000|2022-07-18 09:15:00|6178.3|6176.5|6176.9|6175.1|6178.9|6177.1|6175.9|6174.1|348
1658136000000|2022-07-18 09:20:00|6177|6175.2|6180.8|6179|6181|6179.2|6176.4|6174.6|349
1658136300000|2022-07-18 09:25:00|6180.7|6178.9|6178.8|6177|6181.2|6179.4|6178.5|6176.7|390
1658136600000|2022-07-18 09:30:00|6178.7|6176.9|6176.5|6174.7|6179.5|6177.7|6175.1|6173.3|366
1658136900000|2022-07-18 09:35:00|6176.4|6174.6|6176.4|6174.6|6177.8|6176|6175.5|6173.7|377
1658137200000|2022-07-18 09:40:00|6176.5|6174.7|6178.6|6176.8|6179.6|6177.4|6175.4|6173.6|359
1658137500000|2022-07-18 09:45:00|6178.5|6176.7|6178.6|6176.8|6182|6180.2|6178.5|6176.7|391
1658137800000|2022-07-18 09:50:00|6178.5|6176.7|6179.1|6177.3|6181.2|6179.2|6177.9|6176.1|325
1658138100000|2022-07-18 09:55:00|6179.2|6177.4|6180.7|6178.9|6181.3|6179.5|6179.1|6177.3|365
1658138400000|2022-07-18 10:00:00|6180.6|6178.8|6181.8|6180|6183.4|6181.6|6180.3|6178.5|325
1658138700000|2022-07-18 10:05:00|6181.9|6180.1|6179.9|6178.1|6182.2|6180.4|6179.3|6177.5|384
1658139000000|2022-07-18 10:10:00|6180|6178.2|6183.9|6182.1|6184|6182.2|6179.2|6177.4|357
1658139300000|2022-07-18 10:15:00|6183.8|6182|6185.3|6183.5|6186.6|6184.8|6181.9|6180.1|389
1658139600000|2022-07-18 10:20:00|6185.9|6182.9|6184.5|6182.7|6186.6|6184.8|6183.7|6181.9|384
1658139900000|2022-07-18 10:25:00|6184.6|6182.8|6182.5|6180.7|6185|6183.2|6182.4|6180.6|327
1658140200000|2022-07-18 10:30:00|6182.7|6180.9|6179.5|6176.5|6183.8|6182|6178.2|6176.4|325
1658140500000|2022-07-18 10:35:00|6179.4|6176.4|6177.6|6174.6|6179.7|6177.8|6176.7|6174.4|364
1658140800000|2022-07-18 10:40:00|6177|6175.2|6177.8|6176|6178.7|6176.6|6174.7|6172.3|351
1658141100000|2022-07-18 10:45:00|6177.9|6176.1|6176|6174.2|6177.9|6176.1|6175.4|6173|329
1658141400000|2022-07-18 10:50:00|6175.9|6174.1|6174.7|6172.9|6176.6|6174.7|6173.4|6171|341
1658141700000|2022-07-18 10:55:00|6174.8|6173|6176.5|6174.7|6178.2|6175.8|6174.5|6172.7|364
1658142000000|2022-07-18 11:00:00|6176.6|6174.8|6173|6171.2|6177.3|6175.2|6172.7|6170.8|413
1658142300000|2022-07-18 11:05:00|6173.1|6171.3|6177.4|6175.6|6177.7|6175.9|6172.4|6170.4|423
1658142600000|2022-07-18 11:10:00|6177.5|6175.7|6175.9|6174.1|6179.1|6177.2|6175.8|6174|375
1658142900000|2022-07-18 11:15:00|6176|6174.2|6176.9|6175.1|6178.5|6176.7|6175.4|6173.6|309
1658143200000|2022-07-18 11:20:00|6177.2|6175.4|6176.6|6174.8|6177.5|6175.7|6175.6|6173.7|313
1658143500000|2022-07-18 11:25:00|6176.5|6174.7|6172.5|6170.7|6176.6|6174.8|6172.3|6170.5|325
1658143800000|2022-07-18 11:30:00|6172.6|6170.8|6173.2|6171.4|6175.2|6173.4|6171.9|6170.1|350
1658144100000|2022-07-18 11:35:00|6173.3|6171.5|6172.6|6170.8|6173.9|6172.1|6171.8|6170|418
1658144400000|2022-07-18 11:40:00|6172.5|6170.7|6168.2|6166.4|6173.3|6171.5|6167|6165.2|350
1658144700000|2022-07-18 11:45:00|6168.1|6166.3|6167.7|6165.9|6168.5|6166.7|6166|6164.2|342
1658145000000|2022-07-18 11:50:00|6167.5|6165.7|6166.6|6164.8|6168.4|6166.6|6165.4|6163.1|379
1658145300000|2022-07-18 11:55:00|6166.5|6164.7|6168.2|6166.4|6169.7|6167.4|6165.9|6163.5|384
1658145600000|2022-07-18 12:00:00|6168.3|6166.5|6166.3|6164.5|6170.7|6168.4|6165.6|6163.8|466
1658145900000|2022-07-18 12:05:00|6166.6|6164.8|6166.6|6164.8|6168.1|6166.3|6165.7|6163.9|376
1658146200000|2022-07-18 12:10:00|6166.5|6164.7|6165.9|6164.1|6167.3|6165.5|6164.9|6163.1|371
1658146500000|2022-07-18 12:15:00|6165.8|6164|6164.9|6163.1|6166|6164.2|6163.2|6161.4|448
1658146800000|2022-07-18 12:20:00|6165.2|6163.4|6157.9|6156.1|6166.3|6164.5|6157.1|6155.3|498
1658147100000|2022-07-18 12:25:00|6158.1|6156.3|6156.4|6154.6|6160.9|6158.6|6156.3|6154.5|473
1658147400000|2022-07-18 12:30:00|6155.8|6154|6165|6163.2|6166.4|6164.3|6155.8|6154|559
1658147700000|2022-07-18 12:35:00|6164.9|6163.1|6167.8|6166|6168.6|6166.8|6161.6|6159.7|482
1658148000000|2022-07-18 12:40:00|6167.9|6166.1|6170.4|6167.4|6170.5|6167.5|6166.4|6164|461
1658148300000|2022-07-18 12:45:00|6169.8|6168|6168.1|6166.3|6170.5|6168|6166.3|6163.9|456
1658148600000|2022-07-18 12:50:00|6168|6166.2|6172.7|6170.9|6174.2|6171.9|6166.9|6164.5|495
1658148900000|2022-07-18 12:55:00|6172.5|6170.7|6176.1|6174.3|6177.6|6175.2|6171.9|6169.5|507
1658149200000|2022-07-18 13:00:00|6176.5|6173.5|6169|6167.2|6176.5|6174.2|6168.9|6166.6|497
1658149500000|2022-07-18 13:05:00|6168.9|6167.1|6171.3|6169.5|6171.7|6169.9|6167.5|6165.7|460
1658149800000|2022-07-18 13:10:00|6171.4|6169.6|6171.3|6169.5|6173|6171.1|6168|6166.2|424
1658150100000|2022-07-18 13:15:00|6171.2|6169.4|6171.2|6169.4|6173.8|6172|6170.1|6168.3|393
1658150400000|2022-07-18 13:20:00|6170.6|6168.8|6173.4|6171.6|6176.9|6175.1|6170.6|6168.8|458
1658150700000|2022-07-18 13:25:00|6173.1|6171.3|6174.8|6173|6176.6|6174.8|6173.1|6171.3|432
1658151000000|2022-07-18 13:30:00|6174.7|6172.9|6178.3|6176.5|6180.7|6178.9|6174.7|6172.4|654
1658151300000|2022-07-18 13:35:00|6177.5|6175.7|6178.1|6176.3|6181.8|6179.3|6177.2|6175.4|608
1658151600000|2022-07-18 13:40:00|6178.3|6176.5|6180.1|6178.3|6181.7|6179.9|6175.5|6173.7|576
1658151900000|2022-07-18 13:45:00|6180|6178.2|6184|6182.2|6184.5|6182.7|6179.4|6177.6|528
1658152200000|2022-07-18 13:50:00|6184.4|6182.6|6180.8|6179|6187.2|6185.4|6180.5|6178.7|546
1658152500000|2022-07-18 13:55:00|6180.9|6179.1|6177.7|6175.9|6181.6|6179.8|6177.6|6175.8|492
1658152800000|2022-07-18 14:00:00|6177.8|6176|6179.9|6178.1|6182|6180.2|6177.5|6175.7|591
1658153100000|2022-07-18 14:05:00|6180|6178.2|6177.8|6176|6182.1|6180.2|6177.5|6175.7|592
1658153400000|2022-07-18 14:10:00|6177.9|6176.1|6176.7|6174.9|6179.2|6177.4|6174.1|6172|539
1658153700000|2022-07-18 14:15:00|6176.8|6175|6182.7|6180.9|6183.1|6181.3|6176.5|6174.7|513
1658154000000|2022-07-18 14:20:00|6182.5|6180.7|6182.6|6180.8|6184.2|6182.4|6180.1|6178|541
1658154300000|2022-07-18 14:25:00|6182.4|6180.6|6180.6|6178.8|6183.6|6181.6|6179.4|6177.6|532
1658154600000|2022-07-18 14:30:00|6180.7|6178.9|6180.9|6179.1|6184.1|6182.3|6180.4|6178.6|519
1658154900000|2022-07-18 14:35:00|6181.1|6179.3|6184.9|6183.1|6186.4|6184.3|6180.2|6178.4|497
1658155200000|2022-07-18 14:40:00|6185|6183.2|6184.7|6182.9|6186.4|6184.3|6182|6180.2|534
1658155500000|2022-07-18 14:45:00|6184.9|6183.1|6185.6|6183.8|6187.4|6185.1|6183|6181.2|538
1658155800000|2022-07-18 14:50:00|6185.7|6183.9|6182.2|6180.4|6187.1|6184.9|6182.1|6179.7|580
1658156100000|2022-07-18 14:55:00|6182.4|6180.6|6181.9|6180.1|6184.6|6182.8|6179.9|6177.8|588
1658156400000|2022-07-18 15:00:00|6181.8|6180|6179.3|6177.5|6183|6181.2|6176|6173.9|446
1658156700000|2022-07-18 15:05:00|6179.7|6177.9|6172.8|6171|6180.6|6178.8|6172.3|6170.1|500
1658157000000|2022-07-18 15:10:00|6172.9|6171.1|6172.1|6169.1|6174.1|6172.1|6169.5|6167.3|479
1658157300000|2022-07-18 15:15:00|6172.2|6169.2|6170.5|6168.7|6173|6170.8|6168.9|6166.6|479
1658157600000|2022-07-18 15:20:00|6170.4|6168.6|6169.8|6168|6171.4|6169.1|6168.9|6167.1|445
1658157900000|2022-07-18 15:25:00|6169.7|6167.9|6171|6169.2|6171.2|6169.4|6168.9|6166.9|399
1658158200000|2022-07-18 15:30:00|6171.1|6169.3|6173.1|6171.3|6174.1|6172.3|6169.5|6167|417
1658158500000|2022-07-18 15:35:00|6172.8|6171|6172.9|6171.1|6174.4|6172.6|6171.3|6169.5|352
1658158800000|2022-07-18 15:40:00|6173.1|6171.3|6171.7|6169.9|6173.5|6171.7|6170.3|6168.5|310
1658159100000|2022-07-18 15:45:00|6171.5|6169.7|6171.6|6169.8|6173.3|6171.5|6171|6169.2|339
1658159400000|2022-07-18 15:50:00|6171.9|6170.1|6172.3|6170.5|6175|6173.2|6171.4|6169.6|317
1658159700000|2022-07-18 15:55:00|6172.2|6170.4|6173.2|6171.4|6175.7|6173.7|6172.1|6170.3|335
1658160000000|2022-07-18 16:00:00|6173.1|6171.3|6170.5|6168.7|6173.3|6171.5|6170.5|6168.7|319
1658160300000|2022-07-18 16:05:00|6170.4|6168.6|6170.3|6168.5|6171.3|6169.2|6168.7|6166.9|353
1658160600000|2022-07-18 16:10:00|6170.2|6168.4|6173.9|6172.1|6174.4|6172.5|6170.2|6168.4|307
1658160900000|2022-07-18 16:15:00|6173.8|6172|6176|6174.2|6176.7|6174.9|6173.5|6171.7|376
1658161200000|2022-07-18 16:20:00|6176.1|6174.3|6177.1|6175.3|6178|6176.2|6176.1|6174.3|298
1658161500000|2022-07-18 16:25:00|6177.2|6175.4|6175.3|6173.5|6177.4|6175.6|6174.4|6172.6|354
1658161800000|2022-07-18 16:30:00|6175.4|6173.6|6174.4|6172.6|6176.4|6174.6|6174.4|6172.6|298
1658162100000|2022-07-18 16:35:00|6174.5|6172.7|6174|6172.2|6175.2|6173.4|6173.4|6171.6|273
1658162400000|2022-07-18 16:40:00|6173.9|6172.1|6174.6|6172.8|6175.6|6173.6|6173.8|6172|342
1658162700000|2022-07-18 16:45:00|6174.5|6172.7|6173.3|6171.5|6175.3|6173.2|6172.8|6171|375
1658163000000|2022-07-18 16:50:00|6173.5|6171.7|6172.9|6171.1|6173.5|6171.7|6172.5|6170.7|294
1658163300000|2022-07-18 16:55:00|6173|6171.2|6169.8|6168|6173|6171.2|6168.8|6166.5|405
1658163600000|2022-07-18 17:00:00|6169.9|6168.1|6172|6170.2|6173.1|6170.6|6169.8|6167.6|338
1658163900000|2022-07-18 17:05:00|6172.1|6170.3|6173.1|6171.3|6174.9|6172.5|6171.4|6169.4|307
1658164200000|2022-07-18 17:10:00|6173|6171.2|6172.7|6170.9|6173.6|6171.3|6170.7|6168.3|370
1658164500000|2022-07-18 17:15:00|6172.8|6171|6173.2|6171.4|6175.6|6173.7|6172.6|6170.8|338
1658164800000|2022-07-18 17:20:00|6173.3|6171.5|6173.1|6171.3|6174.1|6172.3|6171.7|6169.9|294
1658165100000|2022-07-18 17:25:00|6173.2|6171.4|6173.1|6171.3|6174.8|6172.6|6172.9|6170.9|329
1658165400000|2022-07-18 17:30:00|6173.2|6171.4|6166.8|6163.8|6173.2|6171.4|6166.1|6163.7|451
1658165700000|2022-07-18 17:35:00|6166.7|6163.7|6164.5|6162.7|6167.9|6165.9|6164.3|6162.1|442
1658166000000|2022-07-18 17:40:00|6164.4|6162.6|6164.5|6162.7|6166.1|6163.8|6163.9|6161.7|337
1658166300000|2022-07-18 17:45:00|6164.4|6162.6|6162.8|6159.8|6167.3|6164.8|6161.5|6159.6|442
1658166600000|2022-07-18 17:50:00|6162.7|6159.7|6162.8|6161|6163.7|6161.4|6161.2|6158.6|378
1658166900000|2022-07-18 17:55:00|6162.7|6160.9|6159.8|6158|6163.6|6161.5|6159.6|6157.8|428
1658167200000|2022-07-18 18:00:00|6159.6|6157.8|6160.2|6158.4|6160.9|6158.4|6158.4|6156.1|322
1658167500000|2022-07-18 18:05:00|6160.8|6157.8|6161.9|6158.9|6162.9|6160.3|6159.5|6157.7|370
1658167800000|2022-07-18 18:10:00|6162|6159|6161|6159.2|6162.7|6160.2|6160|6157.9|342
1658168100000|2022-07-18 18:15:00|6160.9|6159.1|6163|6161.2|6163.7|6161.9|6160.6|6158.8|293
1658168400000|2022-07-18 18:20:00|6163.1|6161.3|6161.7|6159.9|6164.1|6162.1|6160.9|6159|360
1658168700000|2022-07-18 18:25:00|6161.8|6160|6159.1|6157.3|6162.5|6160|6158.4|6156.1|444
1658169000000|2022-07-18 18:30:00|6159.6|6156.6|6160.4|6157.4|6160.5|6158.3|6157.3|6154.8|419
1658169300000|2022-07-18 18:35:00|6160.5|6157.5|6161.1|6159.3|6162.3|6160.5|6159.7|6157.5|349
1658169600000|2022-07-18 18:40:00|6161|6159.2|6158|6156.2|6161.6|6159.4|6157.6|6155.8|342
1658169900000|2022-07-18 18:45:00|6158.1|6156.3|6158|6156.2|6158.6|6156.7|6156.6|6154.4|379
1658170200000|2022-07-18 18:50:00|6158.1|6156.3|6157.5|6155.7|6158.3|6156.5|6155.1|6153.3|437
1658170500000|2022-07-18 18:55:00|6157.6|6155.8|6158.9|6155.9|6159.6|6157.8|6156.6|6154.8|390
1658170800000|2022-07-18 19:00:00|6159.1|6156.1|6160.2|6158.4|6161.2|6159.4|6157.9|6155.1|330
1658171100000|2022-07-18 19:05:00|6160.6|6158.8|6162.7|6160.9|6163|6161.2|6160.6|6158.8|264
1658171400000|2022-07-18 19:10:00|6162.8|6161|6160|6158.2|6162.8|6161|6159.3|6157.5|329
1658171700000|2022-07-18 19:15:00|6159.9|6158.1|6161.9|6160.1|6162.2|6160.3|6159.7|6157.7|317
1658172000000|2022-07-18 19:20:00|6162|6160.2|6159.8|6158|6162.1|6160.3|6159.6|6157.8|347
1658172300000|2022-07-18 19:25:00|6159.7|6157.9|6159.2|6156.2|6160.4|6158.6|6158.5|6156.2|342
1658172600000|2022-07-18 19:30:00|6158.7|6156.9|6155.8|6152.8|6158.7|6156.9|6154.2|6152.4|391
1658172900000|2022-07-18 19:35:00|6155.1|6153.3|6155.4|6153.6|6156.1|6154.3|6153.8|6151.4|313
1658173200000|2022-07-18 19:40:00|6155.3|6153.5|6152.6|6150.8|6155.8|6153.7|6152.6|6150.8|319
1658173500000|2022-07-18 19:45:00|6152.7|6150.9|6152.5|6150.7|6153.9|6151.5|6151.8|6149.3|360
1658173800000|2022-07-18 19:50:00|6152|6150.2|6155.4|6152.4|6155.6|6153.2|6152|6150.1|364
1658174100000|2022-07-18 19:55:00|6155.3|6152.3|6156.5|6154.7|6156.7|6154.7|6154.3|6151.8|327
1658174400000|2022-07-18 20:00:00|6156.8|6155|6156.2|6153.2|6157.6|6155.3|6155.5|6153.2|321
1658174700000|2022-07-18 20:05:00|6156.1|6153.1|6157.6|6154.6|6157.9|6155.5|6155.4|6153.1|268
1658175000000|2022-07-18 20:10:00|6157.5|6154.5|6158|6156.2|6158.6|6156.4|6157|6154.4|290
1658175300000|2022-07-18 20:15:00|6157.9|6156.1|6157.3|6155.5|6158.4|6156.1|6156.6|6154.7|204
1658175600000|2022-07-18 20:20:00|6157.4|6155.6|6157.3|6155.5|6158.8|6156.5|6157.1|6154.7|174
1658175900000|2022-07-18 20:25:00|6157.2|6155.4|6154.6|6151.6|6157.8|6155.5|6154|6151.5|199
1658176200000|2022-07-18 20:30:00|6154.5|6151.5|6153.9|6152.1|6154.6|6152.2|6153.4|6151.1|174
1658176500000|2022-07-18 20:35:00|6154|6152.2|6153.4|6151.6|6154.3|6152.4|6153.3|6151|150
1658176800000|2022-07-18 20:40:00|6153.3|6151.5|6155|6153.2|6155.8|6153.4|6153.3|6151.1|116
1658177100000|2022-07-18 20:45:00|6155.1|6153.3|6154.2|6151.2|6155.8|6153.3|6154.2|6151.2|110
1658177400000|2022-07-18 20:50:00|6154.1|6151.1|6155.2|6152.2|6155.2|6152.2|6154|6151|112
1658177700000|2022-07-18 20:55:00|6155.3|6152.3|6155.3|6151.3|6155.8|6152.3|6153.4|6149.6|127
1658178000000|2022-07-18 21:00:00|6155.5|6151.5|6156.1|6152.1|6156.2|6152.2|6154.4|6150.4|50
1658178300000|2022-07-18 21:05:00|6155.7|6152.4|6155.1|6151.1|6155.9|6152.4|6153.7|6149.7|75
1658178600000|2022-07-18 21:10:00|6154.9|6151.8|6156.2|6152.2|6157.6|6153.6|6154.8|6150.8|120
1658178900000|2022-07-18 21:15:00|6156.3|6152.3|6155.7|6151.7|6156.4|6152.7|6155.6|6151.6|115
1658179200000|2022-07-18 21:20:00|6155.8|6152.4|6155.9|6151.9|6156.4|6152.9|6155.2|6151.5|135
1658179500000|2022-07-18 21:25:00|6155.7|6151.7|6155.5|6151.5|6156|6152.5|6155.2|6151.2|246
1658179800000|2022-07-18 21:30:00|6155.6|6151.6|6155.9|6151.9|6156.5|6152.5|6155.2|6151.3|168
1658180100000|2022-07-18 21:35:00|6155.4|6152.4|6155.5|6151.5|6155.8|6152.4|6154.7|6151.1|125
1658180400000|2022-07-18 21:40:00|6155.6|6151.6|6155.7|6151.7|6156|6152|6154.1|6150.1|178
1658180700000|2022-07-18 21:45:00|6155|6151|6155.8|6151.8|6155.8|6151.9|6154.2|6150.2|112
1658181000000|2022-07-18 21:50:00|6155.7|6151.7|6154.8|6151|6155.9|6151.9|6154.4|6150.8|122
1658181300000|2022-07-18 21:55:00|6154.9|6151.2|6156.9|6152.9|6157.2|6153.2|6154.3|6150.3|186
1658181600000|2022-07-18 22:00:00|6156.3|6153.3|6156.8|6153.2|6161.8|6157.8|6155.9|6151.9|317
1658181900000|2022-07-18 22:05:00|6156.9|6152.6|6156.5|6153|6157.2|6153.6|6155.8|6152.2|225
1658182200000|2022-07-18 22:10:00|6156.4|6153.1|6157.9|6154.9|6158.4|6154.9|6156|6152.4|167
1658182500000|2022-07-18 22:15:00|6158.5|6154.5|6155.8|6152.8|6158.5|6155.4|6155.4|6151.8|286
1658182800000|2022-07-18 22:20:00|6156|6152.6|6157.2|6154.2|6157.6|6154.6|6155.5|6152.5|206
1658183100000|2022-07-18 22:25:00|6157.3|6154.3|6155.9|6152.9|6157.3|6154.3|6154.6|6151.6|209
1658183400000|2022-07-18 22:30:00|6156|6153|6152.1|6149.1|6156.8|6153.8|6151.9|6148.9|238
1658183700000|2022-07-18 22:35:00|6152.2|6149.2|6152.1|6149.1|6153.6|6150.6|6151.1|6148.3|256
1658184000000|2022-07-18 22:40:00|6152.2|6149.2|6153.3|6150.3|6153.3|6150.3|6151.6|6148.6|220
1658184300000|2022-07-18 22:45:00|6153.2|6150.2|6153.2|6150.2|6153.7|6150.7|6152.5|6150|135
1658184600000|2022-07-18 22:50:00|6153.3|6150.3|6152.4|6149.4|6153.8|6151.3|6152|6149|209
1658184900000|2022-07-18 22:55:00|6152.5|6149.5|6151.6|6149.8|6153|6150|6151.6|6149.1|144
1658185200000|2022-07-18 23:00:00|6152.2|6149.2|6152|6149|6152.8|6150.1|6151.4|6148.3|252
1658185500000|2022-07-18 23:05:00|6152.1|6149.1|6151.9|6148.9|6152.7|6150.2|6150.5|6147.7|293
1658185800000|2022-07-18 23:10:00|6151.8|6148.8|6151.9|6148.9|6152|6149.4|6150.2|6147.6|279
1658186100000|2022-07-18 23:15:00|6152|6149|6151.2|6148.2|6152.4|6150.1|6150.6|6148.2|250
1658186400000|2022-07-18 23:20:00|6150.5|6148.7|6148.2|6145.2|6151.1|6148.8|6145.8|6143.4|338
1658186700000|2022-07-18 23:25:00|6148.1|6145.1|6149.7|6146.7|6150.7|6148.1|6147.9|6144.9|323
1658187000000|2022-07-18 23:30:00|6149.8|6146.8|6151.1|6148.1|6151.4|6148.8|6149.4|6146.4|247
1658187300000|2022-07-18 23:35:00|6151.2|6148.2|6152.1|6149.1|6152.3|6149.3|6150.4|6147.6|236
1658187600000|2022-07-18 23:40:00|6152.2|6149.2|6152|6149|6152.3|6149.7|6150.4|6147.7|241
1658187900000|2022-07-18 23:45:00|6152.1|6149.1|6153.8|6150.8|6154.4|6151.8|6150.7|6148.3|269
1658188200000|2022-07-18 23:50:00|6153.2|6151.4|6154.4|6151.4|6154.9|6152.4|6152.5|6150.1|274
1658188500000|2022-07-18 23:55:00|6153.9|6152.1|6153.5|6151.7|6154.9|6152.4|6152.1|6149.7|278
1658188800000|2022-07-19 00:00:00|6154.2|6151.2|6150|6148.2|6156.4|6154|6148.9|6146.9|467
1658189100000|2022-07-19 00:05:00|6149.9|6148.1|6152.8|6149.8|6153.3|6150.8|6148.3|6146.3|372
1658189400000|2022-07-19 00:10:00|6152.9|6149.9|6150|6147|6152.9|6150.4|6149.2|6146.7|336
1658189700000|2022-07-19 00:15:00|6150.1|6147.1|6149|6147.2|6150.8|6148.5|6147.4|6145.1|407
1658190000000|2022-07-19 00:20:00|6149.1|6147.3|6149.6|6147.8|6150.5|6148.7|6148.3|6146|226
1658190300000|2022-07-19 00:25:00|6149.5|6147.7|6149.8|6148|6150.5|6148.7|6148.8|6147|296
1658190600000|2022-07-19 00:30:00|6149.9|6148.1|6146.7|6144.9|6150|6148.2|6145.2|6143.4|320
1658190900000|2022-07-19 00:35:00|6146.8|6145|6146.1|6144.3|6147.3|6145.5|6144.8|6142.5|319
1658191200000|2022-07-19 00:40:00|6146|6144.2|6147.5|6145.7|6147.6|6145.8|6144.9|6143.1|263
1658191500000|2022-07-19 00:45:00|6147.2|6145.4|6146.9|6145.1|6148.9|6146.6|6146.2|6144.1|287
1658191800000|2022-07-19 00:50:00|6147|6145.2|6151.5|6148.5|6152|6149|6145.8|6144|354
1658192100000|2022-07-19 00:55:00|6151.7|6148.7|6146.8|6143.8|6151.7|6148.7|6146.3|6143.3|356
1658192400000|2022-07-19 01:00:00|6146.9|6143.9|6144.2|6142.4|6147.4|6144.6|6143.7|6141.4|388
1658192700000|2022-07-19 01:05:00|6144.3|6142.5|6144.3|6142.5|6145.6|6143.8|6142.8|6141|338
1658193000000|2022-07-19 01:10:00|6144.5|6142.7|6144.9|6143.1|6145.5|6143.7|6143.1|6141.3|328
1658193300000|2022-07-19 01:15:00|6144.8|6143|6143.4|6141.6|6144.8|6143|6142.2|6140.3|319
1658193600000|2022-07-19 01:20:00|6143.3|6141.5|6146|6144.2|6146.8|6144.7|6143.3|6141.5|325
1658193900000|2022-07-19 01:25:00|6146.1|6144.3|6146.4|6143.4|6146.9|6144.4|6143.8|6142|308
1658194200000|2022-07-19 01:30:00|6146.3|6143.3|6148.5|6145.5|6153|6150|6145.1|6142.1|534
1658194500000|2022-07-19 01:35:00|6148.4|6145.4|6149.5|6147.7|6150.2|6147.8|6145.3|6142.9|472
1658194800000|2022-07-19 01:40:00|6150.2|6147.2|6148.1|6146.3|6150.8|6148.7|6147.5|6145.2|446
1658195100000|2022-07-19 01:45:00|6147.9|6146.1|6152.9|6151.1|6153.4|6151.1|6145|6142.7|494
1658195400000|2022-07-19 01:50:00|6152.4|6150.6|6154.7|6151.7|6155.5|6153.1|6151.9|6149.7|345
1658195700000|2022-07-19 01:55:00|6154.6|6151.6|6151.8|6148.8|6154.6|6151.9|6149.5|6147.1|438
1658196000000|2022-07-19 02:00:00|6151.9|6148.9|6152.1|6150.3|6152.7|6150.5|6149.1|6147.3|524
1658196300000|2022-07-19 02:05:00|6152.2|6150.4|6155.2|6153.4|6155.8|6153.4|6151.5|6149.6|399
1658196600000|2022-07-19 02:10:00|6155.1|6153.3|6155.6|6153.8|6156.8|6155|6154.1|6151.7|425
1658196900000|2022-07-19 02:15:00|6155.5|6153.7|6156.5|6154.7|6158.9|6157.1|6155.3|6153.2|384
1658197200000|2022-07-19 02:20:00|6156.6|6154.8|6155.6|6153.8|6158.3|6156.2|6155.5|6153.7|306
1658197500000|2022-07-19 02:25:00|6155.7|6153.9|6158.4|6156.6|6158.4|6156.6|6154.4|6152.4|407
1658197800000|2022-07-19 02:30:00|6158.2|6156.4|6158.2|6156.4|6159.6|6157.8|6155|6153.2|328
1658198100000|2022-07-19 02:35:00|6158.1|6156.3|6159.7|6157.9|6159.7|6157.9|6156.7|6154.9|381
1658198400000|2022-07-19 02:40:00|6159.6|6157.8|6159.3|6157.5|6161|6159.2|6158.1|6156.1|270
1658198700000|2022-07-19 02:45:00|6159.2|6157.4|6159.1|6157.3|6160.3|6158.3|6158.4|6156.6|286
1658199000000|2022-07-19 02:50:00|6158.9|6157.1|6157|6155.2|6159.7|6157.9|6157|6154.8|338
1658199300000|2022-07-19 02:55:00|6157.1|6155.3|6159.2|6157.4|6159.9|6158.1|6157|6155.2|289
1658199600000|2022-07-19 03:00:00|6159.1|6157.3|6160.5|6158.7|6162.6|6160.8|6158.6|6156.8|313
1658199900000|2022-07-19 03:05:00|6160.6|6158.8|6164.2|6162.4|6164.7|6162.9|6160.6|6158.8|358
1658200200000|2022-07-19 03:10:00|6164.1|6162.3|6166.5|6163.5|6166.9|6163.9|6162.4|6160.1|394
1658200500000|2022-07-19 03:15:00|6166.4|6163.4|6166.2|6164.4|6166.6|6164.6|6164.8|6161.8|343
1658200800000|2022-07-19 03:20:00|6166.1|6164.3|6165.2|6163.4|6166.2|6164.4|6165|6163.2|218
1658201100000|2022-07-19 03:25:00|6165.1|6163.3|6166.6|6164.8|6167.3|6165|6165.1|6163.2|288
1658201400000|2022-07-19 03:30:00|6166.5|6164.7|6165.9|6164.1|6167.3|6165.5|6165.1|6162.7|237
1658201700000|2022-07-19 03:35:00|6165.8|6164|6168|6166.2|6168.9|6167.1|6165.1|6163.3|259
1658202000000|2022-07-19 03:40:00|6167.9|6166.1|6166.6|6164.8|6168.7|6166.4|6165.2|6163.4|242
1658202300000|2022-07-19 03:45:00|6166.7|6164.9|6170.2|6168.4|6170.2|6168.4|6166.7|6164.9|253
1658202600000|2022-07-19 03:50:00|6170.1|6168.3|6171|6169.2|6171.2|6169.4|6169|6167.2|287
1658202900000|2022-07-19 03:55:00|6170.9|6169.1|6168.4|6166.6|6171.8|6169.5|6168|6165.8|308
1658203200000|2022-07-19 04:00:00|6168.3|6166.5|6169.7|6167.9|6171.4|6169.6|6168.3|6166.5|333
1658203500000|2022-07-19 04:05:00|6169.6|6167.8|6170.1|6168.3|6170.5|6168.7|6169|6166.9|234
1658203800000|2022-07-19 04:10:00|6170|6168.2|6169|6167.2|6170.3|6168.4|6168|6166.2|278
1658204100000|2022-07-19 04:15:00|6169.1|6167.3|6169.1|6166.1|6171|6168.8|6167.8|6166|241
1658204400000|2022-07-19 04:20:00|6169.2|6166.2|6169.9|6168.1|6171.4|6169.4|6168.6|6166.1|289
1658204700000|2022-07-19 04:25:00|6170|6168.2|6173.4|6171.6|6173.4|6171.6|6169.9|6168.1|257
1658205000000|2022-07-19 04:30:00|6173.3|6171.5|6175.4|6173.6|6176|6174.2|6173.3|6171.5|311
1658205300000|2022-07-19 04:35:00|6175.3|6173.5|6173.9|6172.1|6175.4|6173.6|6172.8|6171|219
1658205600000|2022-07-19 04:40:00|6174|6172.2|6175.4|6173.6|6176.5|6174.7|6173.7|6171.9|287
1658205900000|2022-07-19 04:45:00|6175.3|6173.5|6180.1|6177.1|6180.6|6178.2|6175|6173.2|293
1658206200000|2022-07-19 04:50:00|6180|6177|6175.7|6173.9|6180.4|6178|6175.1|6173.3|417
1658206500000|2022-07-19 04:55:00|6175.9|6174.1|6171.2|6169.4|6176.8|6174.9|6169.7|6167.3|528
1658206800000|2022-07-19 05:00:00|6171.9|6168.9|6170.7|6168.9|6172.6|6170.1|6168.5|6165.8|503
1658207100000|2022-07-19 05:05:00|6170.6|6168.8|6173.2|6170.2|6173.9|6171.5|6170.1|6167.8|408
1658207400000|2022-07-19 05:10:00|6173.1|6170.1|6174.6|6172.8|6175.7|6173.3|6172.5|6170|362
1658207700000|2022-07-19 05:15:00|6175.2|6172.2|6175.3|6173.5|6176.1|6173.5|6173.3|6170.9|319
1658208000000|2022-07-19 05:20:00|6175.9|6172.9|6174.2|6172.4|6176.1|6173.7|6173.3|6171.1|345
1658208300000|2022-07-19 05:25:00|6174.1|6172.3|6177.2|6175.4|6178.2|6176.4|6174|6172.2|346
1658208600000|2022-07-19 05:30:00|6177.3|6175.5|6180.3|6178.5|6184|6181.2|6176.3|6174.5|506
1658208900000|2022-07-19 05:35:00|6180.2|6178.4|6177|6175.2|6182.6|6180.1|6176.6|6173.9|485
1658209200000|2022-07-19 05:40:00|6176.9|6175.1|6177|6175.2|6180|6178.2|6176.2|6173.8|431
1658209500000|2022-07-19 05:45:00|6177.1|6175.3|6175.8|6174|6178.2|6176.4|6175.3|6173.5|370
1658209800000|2022-07-19 05:50:00|6176.3|6174.5|6176|6174.2|6177|6175.2|6174.4|6172.6|462
1658210100000|2022-07-19 05:55:00|6175.9|6174.1|6173.7|6170.7|6175.9|6174.1|6172.8|6170.6|474
1658210400000|2022-07-19 06:00:00|6173.5|6170.5|6174.7|6172.9|6175.3|6173.3|6172.2|6169.9|515
1658210700000|2022-07-19 06:05:00|6174.6|6172.8|6177.2|6175.4|6178|6175.7|6172.7|6170.9|424
1658211000000|2022-07-19 06:10:00|6177.3|6175.5|6176.4|6174.6|6177.9|6176.1|6175.1|6172.9|495
1658211300000|2022-07-19 06:15:00|6176.6|6174.8|6176.1|6174.3|6178.5|6176.4|6173.8|6171.8|474
1658211600000|2022-07-19 06:20:00|6176.2|6174.4|6175.9|6174.1|6177.6|6175.8|6174.4|6172.6|449
1658211900000|2022-07-19 06:25:00|6175.7|6173.9|6180.4|6178.6|6181.1|6178.7|6174.8|6172.7|487
1658212200000|2022-07-19 06:30:00|6180.5|6178.7|6180|6178.2|6184.6|6182.4|6179.2|6177.3|524
1658212500000|2022-07-19 06:35:00|6179.8|6178|6181.6|6179.8|6181.9|6179.9|6179.3|6177.1|449
1658212800000|2022-07-19 06:40:00|6181.7|6179.9|6186.2|6183.2|6189.1|6186.6|6181.6|6179.5|510
1658213100000|2022-07-19 06:45:00|6185.9|6182.9|6185.8|6184|6188.6|6186.4|6184.8|6182.8|446
1658213400000|2022-07-19 06:50:00|6185.7|6183.9|6184.7|6182.9|6186.2|6184.2|6183.7|6181.3|454
1658213700000|2022-07-19 06:55:00|6184.5|6182.7|6184.2|6181.2|6186.3|6184|6181|6178.7|517
1658214000000|2022-07-19 07:00:00|6184.3|6181.3|6192|6190.2|6194.1|6191.5|6183|6180.7|656
1658214300000|2022-07-19 07:05:00|6192.1|6190.3|6195.1|6192.1|6195.6|6193.2|6190.2|6187.6|558
1658214600000|2022-07-19 07:10:00|6195.2|6192.2|6195.5|6193.7|6197.3|6195.2|6194.6|6192.1|475
1658214900000|2022-07-19 07:15:00|6196.2|6193.2|6196.5|6194.7|6197.6|6195.2|6194.7|6192.3|455
1658215200000|2022-07-19 07:20:00|6197.1|6194.1|6197.6|6195.8|6200.1|6198|6195.8|6193.4|494
1658215500000|2022-07-19 07:25:00|6198.2|6195.2|6200|6198.2|6201.8|6199.1|6196.8|6194.4|574
1658215800000|2022-07-19 07:30:00|6200.3|6198.5|6203|6200|6206|6203.5|6199.7|6197.5|720
1658216100000|2022-07-19 07:35:00|6202.9|6199.9|6210.6|6208.8|6214|6211.5|6202.7|6199.7|731
1658216400000|2022-07-19 07:40:00|6210.8|6209|6207.4|6204.4|6212.9|6210.5|6204.4|6202|558
1658216700000|2022-07-19 07:45:00|6207.6|6204.6|6210.8|6209|6213.1|6210.7|6206.2|6203.4|538
1658217000000|2022-07-19 07:50:00|6210.9|6209.1|6212.1|6210.3|6214.5|6212.3|6210.1|6208.1|625
1658217300000|2022-07-19 07:55:00|6212.3|6210.5|6217.9|6216.1|6218.6|6216.1|6210.1|6207.6|560
1658217600000|2022-07-19 08:00:00|6218|6216.2|6224.2|6222.4|6224.9|6222.7|6216.7|6214.4|638
1658217900000|2022-07-19 08:05:00|6224.1|6222.3|6228.5|6226.7|6230.2|6227.8|6220.9|6218.4|618
1658218200000|2022-07-19 08:10:00|6228.4|6226.6|6219.9|6218.1|6228.8|6226.6|6218.8|6216.5|625
1658218500000|2022-07-19 08:15:00|6219.8|6218|6229.6|6227.8|6229.6|6227.8|6219.8|6217.6|558
1658218800000|2022-07-19 08:20:00|6229.7|6227.9|6229.9|6228.1|6230.8|6228.9|6226|6223.9|529
1658219100000|2022-07-19 08:25:00|6230.1|6228.3|6224.7|6222.9|6230.3|6228.5|6224.3|6222.5|495
1658219400000|2022-07-19 08:30:00|6224.8|6223|6229.5|6227.7|6229.9|6228.1|6224.8|6223|474
1658219700000|2022-07-19 08:35:00|6229.4|6227.6|6227.6|6225.8|6230.4|6228.5|6226.9|6224.8|380
1658220000000|2022-07-19 08:40:00|6227.5|6225.7|6225.9|6224.1|6227.7|6225.9|6223.6|6221.8|509
1658220300000|2022-07-19 08:45:00|6226.1|6224.3|6225.5|6223.7|6229|6226.9|6222.8|6220.7|466
1658220600000|2022-07-19 08:50:00|6225.6|6223.8|6224.6|6222.8|6226.5|6224.7|6222.9|6221.1|401
1658220900000|2022-07-19 08:55:00|6224.9|6223.1|6228.9|6227.1|6229.4|6227.1|6224.9|6223.1|512
1658221200000|2022-07-19 09:00:00|6229.5|6226.5|6225.7|6223.9|6229.5|6227.3|6225.5|6222.6|561
1658221500000|2022-07-19 09:05:00|6225.9|6224.1|6224.6|6222.8|6225.9|6224.1|6222.4|6220.1|453
1658221800000|2022-07-19 09:10:00|6224.7|6222.9|6225.2|6223.4|6225.7|6223.6|6223.1|6221.1|429
1658222100000|2022-07-19 09:15:00|6225.6|6223.8|6223.6|6221.8|6225.9|6224.1|6220.1|6218.3|419
1658222400000|2022-07-19 09:20:00|6223.7|6221.9|6227.1|6225.3|6227.5|6225.7|6223.7|6221.9|483
1658222700000|2022-07-19 09:25:00|6227.5|6225.7|6224.1|6222.3|6227.6|6225.8|6223.5|6221.7|393
1658223000000|2022-07-19 09:30:00|6224|6222.2|6225.9|6224.1|6227|6225.1|6223.6|6221.8|406
1658223300000|2022-07-19 09:35:00|6226.3|6224.5|6230.6|6228.8|6231|6229|6225.6|6223.8|424
1658223600000|2022-07-19 09:40:00|6230.7|6228.9|6235.9|6234.1|6236.9|6235.1|6230.2|6227.9|457
1658223900000|2022-07-19 09:45:00|6236|6234.2|6233.1|6231.3|6237.6|6235.5|6232.6|6230.2|479
1658224200000|2022-07-19 09:50:00|6233.7|6231.9|6233.3|6231.5|6236.5|6234.7|6233.2|6231.4|383
1658224500000|2022-07-19 09:55:00|6233.4|6231.6|6234|6232.2|6236.3|6234.5|6232.3|6230.5|372
1658224800000|2022-07-19 10:00:00|6233.9|6232.1|6233.6|6231.8|6236.9|6235.1|6232.9|6231.1|421
1658225100000|2022-07-19 10:05:00|6233.7|6231.9|6235.2|6233.4|6239.3|6237.5|6233.6|6231.8|513
1658225400000|2022-07-19 10:10:00|6235.3|6233.5|6233.3|6231.5|6237.2|6235.4|6232.6|6230.4|456
1658225700000|2022-07-19 10:15:00|6233.2|6231.4|6232.3|6230.5|6234.6|6232.8|6231.8|6230|382
1658226000000|2022-07-19 10:20:00|6232.2|6230.4|6231.2|6229.4|6233.8|6232|6231|6229.2|371
1658226300000|2022-07-19 10:25:00|6231.3|6229.5|6234.2|6232.4|6234.6|6232.8|6230.7|6228.9|349
1658226600000|2022-07-19 10:30:00|6234.1|6232.3|6230.8|6229|6235.1|6233.3|6230|6227.9|417
1658226900000|2022-07-19 10:35:00|6230.9|6229.1|6234.2|6232.4|6236.1|6234.2|6230.6|6228.7|470
1658227200000|2022-07-19 10:40:00|6234.1|6232.3|6233.2|6231.4|6234.3|6232.5|6232.2|6230.4|327
1658227500000|2022-07-19 10:45:00|6233.3|6231.5|6235.9|6234.1|6236.9|6235.1|6233.1|6231.3|352
1658227800000|2022-07-19 10:50:00|6235.8|6234|6235.8|6232.8|6237|6235.2|6229.4|6227|450
1658228100000|2022-07-19 10:55:00|6235.7|6232.7|6234.4|6232.6|6235.7|6233|6231.2|6228.8|525
1658228400000|2022-07-19 11:00:00|6234.2|6232.4|6232.3|6230.5|6234.7|6232.9|6231.3|6229.5|499
1658228700000|2022-07-19 11:05:00|6232.2|6230.4|6231.1|6229.3|6233.1|6231.3|6230.3|6228|456
1658229000000|2022-07-19 11:10:00|6231|6229.2|6234|6232.2|6234.5|6232.7|6229.8|6228|408
1658229300000|2022-07-19 11:15:00|6234.1|6232.3|6231.1|6229.3|6234.7|6232.9|6230.3|6228.5|438
1658229600000|2022-07-19 11:20:00|6231.2|6229.4|6232.8|6231|6234.9|6233.1|6230.5|6228.7|396
1658229900000|2022-07-19 11:25:00|6232.7|6230.9|6234|6232.2|6235.1|6233.3|6232.5|6230.7|290
1658230200000|2022-07-19 11:30:00|6234.4|6232.6|6235.8|6234|6237.3|6234.9|6233.7|6231.9|380
1658230500000|2022-07-19 11:35:00|6235.9|6234.1|6236|6234.2|6236.3|6234.5|6234.8|6233|307
1658230800000|2022-07-19 11:40:00|6235.9|6234.1|6235.6|6233.8|6236.3|6234.5|6234.1|6232.3|339
1658231100000|2022-07-19 11:45:00|6235.5|6233.7|6234.6|6232.8|6236.2|6234.4|6233.4|6231.6|348
1658231400000|2022-07-19 11:50:00|6235|6233.2|6234.8|6233|6236.3|6234.5|6233.8|6232|313
1658231700000|2022-07-19 11:55:00|6235|6233.2|6236.3|6234.5|6237|6235.2|6234.8|6233|360
1658232000000|2022-07-19 12:00:00|6236.5|6234.7|6234.2|6232.4|6237.7|6235.9|6233.1|6231.3|516
1658232300000|2022-07-19 12:05:00|6234.1|6232.3|6227|6225.2|6234.6|6232.8|6227|6225.2|433
1658232600000|2022-07-19 12:10:00|6227.1|6225.3|6226.6|6224.8|6229.7|6227.9|6226.1|6224|472
1658232900000|2022-07-19 12:15:00|6226.7|6224.9|6223.7|6221.9|6230|6228.2|6223.6|6221.5|448
1658233200000|2022-07-19 12:20:00|6224.2|6222.4|6225.2|6223.4|6226.6|6224.2|6223.2|6221.4|504
1658233500000|2022-07-19 12:25:00|6225.3|6223.5|6225.6|6222.6|6226.7|6224.9|6223.7|6221.9|366
1658233800000|2022-07-19 12:30:00|6225.4|6222.4|6228.1|6226.3|6229|6227|6225.4|6222.4|431
1658234100000|2022-07-19 12:35:00|6228|6226.2|6225.4|6223.6|6229.9|6228.1|6225.4|6223.6|436
1658234400000|2022-07-19 12:40:00|6225.5|6223.7|6225.2|6223.4|6228.4|6226.6|6224.8|6223|407
1658234700000|2022-07-19 12:45:00|6225.1|6223.3|6228.6|6226.8|6228.6|6226.8|6223|6221.2|473
1658235000000|2022-07-19 12:50:00|6228.5|6226.7|6228.2|6226.4|6231.5|6229.7|6227|6225|472
1658235300000|2022-07-19 12:55:00|6228.3|6226.5|6229.4|6227.6|6230.1|6228.1|6226.5|6224.7|461
1658235600000|2022-07-19 13:00:00|6229.2|6227.4|6225.3|6223.5|6230.9|6229.1|6225|6223.2|377
1658235900000|2022-07-19 13:05:00|6225.4|6223.6|6232.9|6231.1|6233|6231.2|6224.9|6223.1|465
1658236200000|2022-07-19 13:10:00|6233|6231.2|6234|6232.2|6237.1|6234.9|6233|6231.2|467
1658236500000|2022-07-19 13:15:00|6233.9|6232.1|6234|6232.2|6236.3|6234.4|6233.3|6231.3|467
1658236800000|2022-07-19 13:20:00|6234.3|6232.5|6238.2|6236.4|6238.9|6236.9|6233.9|6232.1|426
1658237100000|2022-07-19 13:25:00|6238.1|6236.3|6234.6|6232.8|6239.6|6237.7|6234.4|6232.6|482
1658237400000|2022-07-19 13:30:00|6234.5|6232.7|6233.7|6231.9|6238.7|6236.8|6233.2|6231.4|608
1658237700000|2022-07-19 13:35:00|6233.6|6231.8|6236|6234.2|6239|6237.2|6233.6|6231.5|521
1658238000000|2022-07-19 13:40:00|6236.1|6234.3|6236|6234.2|6237.3|6235.1|6233.8|6232|506
1658238300000|2022-07-19 13:45:00|6236.2|6234.4|6235.1|6233.3|6238.6|6236.5|6233.7|6231.9|531
1658238600000|2022-07-19 13:50:00|6235.2|6233.4|6234.4|6232.6|6239.9|6238.1|6234.4|6232.6|527
1658238900000|2022-07-19 13:55:00|6234.5|6232.7|6230.4|6228.6|6234.7|6232.9|6230|6228.2|454
1658239200000|2022-07-19 14:00:00|6230.3|6228.5|6228.1|6226.3|6232.2|6230.4|6227.7|6225.9|489
1658239500000|2022-07-19 14:05:00|6228.2|6226.4|6231.3|6229.5|6231.6|6229.6|6226.1|6224|517
1658239800000|2022-07-19 14:10:00|6231.4|6229.6|6234.7|6231.7|6241|6238.4|6231.3|6229.5|645
1658240100000|2022-07-19 14:15:00|6235|6232|6231.6|6229.8|6235.5|6233.1|6226.3|6223.5|783
1658240400000|2022-07-19 14:20:00|6232.3|6229.3|6228.8|6225.8|6233.4|6231.6|6226.9|6223.9|704
1658240700000|2022-07-19 14:25:00|6228.4|6225.4|6230.3|6227.3|6233.8|6231.5|6227.4|6224.9|679
1658241000000|2022-07-19 14:30:00|6229.5|6227.7|6228.4|6226.6|6231.8|6229.4|6228|6225.9|635
1658241300000|2022-07-19 14:35:00|6228.5|6226.7|6227.6|6225.8|6230.2|6228.4|6224.8|6222.2|624
1658241600000|2022-07-19 14:40:00|6227.5|6225.7|6222.7|6220.9|6227.5|6225.7|6221.6|6219.1|568
1658241900000|2022-07-19 14:45:00|6222.5|6220.7|6229.2|6227.4|6230.2|6227.9|6222.1|6220.2|586
1658242200000|2022-07-19 14:50:00|6229.8|6226.8|6238.9|6235.9|6239.1|6237.3|6229.3|6226.7|629
1658242500000|2022-07-19 14:55:00|6238.3|6236.5|6235.9|6234.1|6238.5|6236.7|6234.8|6233|460
1658242800000|2022-07-19 15:00:00|6235.8|6234|6239.1|6236.1|6242|6239.6|6235.7|6233.5|601
1658243100000|2022-07-19 15:05:00|6238.6|6236.8|6235.3|6233.5|6238.6|6236.8|6233.3|6231.1|578
1658243400000|2022-07-19 15:10:00|6235.2|6233.4|6237.7|6234.7|6238.1|6235.6|6232.9|6230.5|566
1658243700000|2022-07-19 15:15:00|6236.8|6235|6232.6|6229.6|6238|6235.4|6232.1|6229.6|450
1658244000000|2022-07-19 15:20:00|6232.8|6229.8|6229.5|6226.5|6233|6230.7|6228.6|6226.1|437
1658244300000|2022-07-19 15:25:00|6229.7|6226.7|6229.1|6227.3|6232|6229.6|6228.4|6226|400
1658244600000|2022-07-19 15:30:00|6229.2|6227.4|6231.2|6229.4|6231.8|6229.7|6227.3|6225.1|397
1658244900000|2022-07-19 15:35:00|6231.1|6229.3|6232.3|6230.5|6234.4|6232.3|6231|6229.2|389
1658245200000|2022-07-19 15:40:00|6232.8|6229.8|6229.7|6226.7|6233|6230.3|6228.8|6226.4|327
1658245500000|2022-07-19 15:45:00|6229|6227.2|6229.9|6228.1|6230.7|6228.2|6225.9|6223.5|400
1658245800000|2022-07-19 15:50:00|6229.5|6227.7|6225.9|6224.1|6230.6|6228.3|6225.5|6223.7|381
1658246100000|2022-07-19 15:55:00|6226|6224.2|6228.8|6227|6229.4|6227.2|6225.4|6223.6|383
1658246400000|2022-07-19 16:00:00|6228.7|6226.9|6223.7|6220.7|6229.2|6227|6223.1|6220.7|412
1658246700000|2022-07-19 16:05:00|6223.8|6220.8|6223.1|6221.3|6224.7|6222.6|6219.9|6217.8|461
1658247000000|2022-07-19 16:10:00|6222.9|6221.1|6225.6|6223.8|6229.3|6227|6222.5|6220.3|467
1658247300000|2022-07-19 16:15:00|6225.2|6223.4|6223.1|6221.3|6226|6223.6|6222.2|6219.9|382
1658247600000|2022-07-19 16:20:00|6223|6221.2|6228.7|6225.7|6229.2|6226.8|6222.3|6220.5|434
1658247900000|2022-07-19 16:25:00|6227.7|6225.9|6231.1|6229.3|6231.1|6229.3|6226.3|6223.9|473
1658248200000|2022-07-19 16:30:00|6230.8|6229|6231.1|6229.3|6234.5|6232.5|6229.9|6227.6|451
1658248500000|2022-07-19 16:35:00|6231|6229.2|6231.1|6229.3|6232.5|6230.1|6228.5|6226.6|394
1658248800000|2022-07-19 16:40:00|6231|6229.2|6227.6|6225.8|6231.2|6229.4|6227.4|6225|320
1658249100000|2022-07-19 16:45:00|6227.2|6225.4|6227|6225.2|6228.3|6226.5|6226.5|6224.7|297
1658249400000|2022-07-19 16:50:00|6227.1|6225.3|6228.7|6226.9|6229.7|6227.9|6226.5|6224.3|395
1658249700000|2022-07-19 16:55:00|6228.5|6226.7|6230.6|6228.8|6231.4|6229.6|6228.2|6226.4|303
1658250000000|2022-07-19 17:00:00|6230.5|6228.7|6229.1|6227.3|6231.7|6229.9|6229.1|6227.3|268
1658250300000|2022-07-19 17:05:00|6229|6227.2|6226|6224.2|6229.5|6227.3|6225.5|6223.7|235
1658250600000|2022-07-19 17:10:00|6226.1|6224.3|6226|6224.2|6228.8|6226.9|6225.3|6223.5|314
1658250900000|2022-07-19 17:15:00|6225.9|6224.1|6228.5|6226.7|6228.8|6227|6225.8|6223.5|309
1658251200000|2022-07-19 17:20:00|6228.4|6226.6|6229.5|6227.7|6229.9|6227.8|6226.4|6224.3|356
1658251500000|2022-07-19 17:25:00|6229.4|6227.6|6226.9|6225.1|6229.5|6227.7|6226|6223.8|287
1658251800000|2022-07-19 17:30:00|6227|6225.2|6227.5|6225.7|6227.7|6225.9|6226.5|6224.4|233
1658252100000|2022-07-19 17:35:00|6227.6|6225.8|6228.4|6226.6|6229.3|6227.5|6226.4|6224.3|235
1658252400000|2022-07-19 17:40:00|6228.5|6226.7|6227.3|6225.5|6228.5|6226.7|6226|6224.2|259
1658252700000|2022-07-19 17:45:00|6227.1|6225.3|6226.5|6224.7|6228.1|6226.3|6226.1|6224.3|277
1658253000000|2022-07-19 17:50:00|6226.4|6224.6|6226.1|6224.3|6227.1|6225.3|6225.5|6223.4|263
1658253300000|2022-07-19 17:55:00|6226|6224.2|6226.4|6223.4|6226.7|6224.9|6225.4|6223.3|290
1658253600000|2022-07-19 18:00:00|6226.5|6223.5|6226.5|6224.7|6227.3|6225.5|6225.6|6223.4|276
1658253900000|2022-07-19 18:05:00|6226.2|6224.4|6225.2|6223.4|6226.7|6224.9|6224.9|6223.1|236
1658254200000|2022-07-19 18:10:00|6225.3|6223.5|6224.7|6222.9|6226.4|6224.2|6224.4|6222.3|287
1658254500000|2022-07-19 18:15:00|6224.6|6222.8|6225.4|6223.6|6225.6|6223.8|6222.9|6221.1|278
1658254800000|2022-07-19 18:20:00|6225.5|6223.7|6225.5|6223.7|6225.6|6223.8|6223|6221.2|324
1658255100000|2022-07-19 18:25:00|6225.3|6223.5|6221.2|6219.4|6225.4|6223.6|6220.9|6219.1|308
1658255400000|2022-07-19 18:30:00|6221|6219.2|6220.5|6218.7|6222|6220.2|6220.2|6218.3|314
1658255700000|2022-07-19 18:35:00|6220.4|6218.6|6220|6218.2|6222.4|6220.3|6219.9|6218.1|246
1658256000000|2022-07-19 18:40:00|6219.7|6217.9|6219.9|6218.1|6221.1|6219.3|6218.1|6216.3|278
1658256300000|2022-07-19 18:45:00|6219.8|6218|6220.7|6218.9|6220.9|6219.1|6218.7|6216.9|268
1658256600000|2022-07-19 18:50:00|6220.8|6219|6222.8|6221|6223.1|6221.3|6220.4|6218.6|269
1658256900000|2022-07-19 18:55:00|6222.9|6221.1|6223.8|6220.8|6224.8|6221.5|6220.4|6218.6|388
1658257200000|2022-07-19 19:00:00|6223.7|6220.7|6223.3|6221.5|6223.7|6221.8|6220.5|6218.7|313
1658257500000|2022-07-19 19:05:00|6222.8|6221|6226.3|6224.5|6226.5|6224.7|6222|6220.2|229
1658257800000|2022-07-19 19:10:00|6226.2|6224.4|6226.9|6225.1|6227.6|6225.6|6224.9|6222.7|283
1658258100000|2022-07-19 19:15:00|6226.8|6225|6228.6|6225.6|6228.6|6225.9|6225.6|6223.3|281
1658258400000|2022-07-19 19:20:00|6228.7|6225.7|6228.7|6226.9|6229.5|6227.1|6227.1|6224.5|312
1658258700000|2022-07-19 19:25:00|6228.6|6226.8|6230.4|6228.6|6230.5|6228.7|6228.3|6225.9|282
1658259000000|2022-07-19 19:30:00|6229.9|6228.1|6226.6|6224.8|6230.6|6228.4|6226.2|6224.4|326
1658259300000|2022-07-19 19:35:00|6226.5|6224.7|6226.8|6225|6227|6225.2|6225.6|6223.8|317
1658259600000|2022-07-19 19:40:00|6226.9|6225.1|6228.1|6226.3|6228.3|6226.5|6226.9|6224.8|268
1658259900000|2022-07-19 19:45:00|6228|6226.2|6227.7|6225.9|6229|6227|6226.8|6225|265
1658260200000|2022-07-19 19:50:00|6227.9|6226.1|6226.8|6225|6229.2|6227.4|6226.7|6224.8|343
1658260500000|2022-07-19 19:55:00|6226.9|6225.1|6225.7|6223.9|6227.3|6225.5|6224.9|6222.8|320
1658260800000|2022-07-19 20:00:00|6225.8|6224|6224.7|6222.9|6226.1|6224.3|6224.3|6222.5|259
1658261100000|2022-07-19 20:05:00|6224.8|6223|6223.7|6221.9|6225.2|6223.3|6223.4|6221.6|161
1658261400000|2022-07-19 20:10:00|6223.5|6221.7|6224.1|6222.3|6224.3|6222.3|6222.6|6220.8|209
1658261700000|2022-07-19 20:15:00|6224|6222.2|6224.4|6222.6|6225.6|6223.3|6224|6222.1|309
1658262000000|2022-07-19 20:20:00|6224.5|6222.7|6224.5|6222.7|6224.9|6223|6223.7|6221.8|175
1658262300000|2022-07-19 20:25:00|6224.6|6222.8|6224.5|6222.7|6225.5|6223.4|6224.2|6222.4|129
1658262600000|2022-07-19 20:30:00|6224.4|6222.6|6227.2|6225.4|6228|6225.9|6224.4|6222.6|272
1658262900000|2022-07-19 20:35:00|6227.3|6225.5|6227|6225.2|6228.2|6225.9|6226.7|6224.3|179
1658263200000|2022-07-19 20:40:00|6227.6|6224.6|6227.9|6224.9|6228.6|6226.2|6226.9|6224.5|149
1658263500000|2022-07-19 20:45:00|6227.8|6224.8|6226.9|6223.9|6228|6225.5|6226.6|6223.7|115
1658263800000|2022-07-19 20:50:00|6227|6224|6226.9|6223.9|6227.1|6224.8|6226|6223.7|95
1658264100000|2022-07-19 20:55:00|6226.8|6223.8|6231.6|6227.6|6235.2|6231.2|6224.4|6220.4|292
1658264400000|2022-07-19 21:00:00|6230.9|6226.9|6230.6|6226.6|6235.7|6231.7|6230.3|6226.3|14
1658264700000|2022-07-19 21:05:00|6226.7|6222.7|6226.7|6222.7|6232.4|6228.4|6221.8|6217.8|66
1658265000000|2022-07-19 21:10:00|6227.9|6223.9|6228.3|6224.3|6231.1|6227.1|6218.5|6214.5|225
1658265300000|2022-07-19 21:15:00|6228|6224|6227.5|6223.5|6228|6224|6226.8|6222.8|91
1658265600000|2022-07-19 21:20:00|6227.6|6223.6|6226.9|6222.9|6228.3|6224.3|6226.8|6222.8|57
1658265900000|2022-07-19 21:25:00|6226.6|6222.6|6228.2|6224.2|6229.3|6225.3|6226.6|6222.6|91
1658266200000|2022-07-19 21:30:00|6228|6224|6225.7|6221.7|6232|6228|6225.1|6221.1|170
1658266500000|2022-07-19 21:35:00|6226|6222|6229.4|6225.4|6230.1|6226.1|6216.1|6212.1|218
1658266800000|2022-07-19 21:40:00|6228.8|6224.8|6228.3|6224.3|6229.8|6225.8|6227.3|6223.3|158
1658267100000|2022-07-19 21:45:00|6228.4|6224.4|6228.6|6224.6|6230.4|6226.4|6227.3|6223.3|141
1658267400000|2022-07-19 21:50:00|6228.5|6224.5|6228.2|6224.2|6229.3|6225.4|6227.3|6223.3|203
1658267700000|2022-07-19 21:55:00|6228.1|6224.1|6227|6223|6228.5|6224.8|6227|6223|214
1658268000000|2022-07-19 22:00:00|6227.3|6223.3|6227.1|6223.3|6228.9|6224.9|6226.6|6222.6|257
1658268300000|2022-07-19 22:05:00|6227.2|6223.5|6227|6223|6228.6|6224.6|6225.7|6221.7|189
1658268600000|2022-07-19 22:10:00|6226.8|6223.4|6226.1|6222.7|6227.1|6223.7|6225.6|6222.1|224
1658268900000|2022-07-19 22:15:00|6226.2|6222.9|6227|6224|6227.3|6224.1|6226.1|6222.3|301
1658269200000|2022-07-19 22:20:00|6227.1|6224.1|6227.4|6224.4|6228.4|6225.3|6226.8|6222.8|229
1658269500000|2022-07-19 22:25:00|6227.3|6224.3|6228.7|6225.7|6228.7|6225.7|6227.2|6223.9|169
1658269800000|2022-07-19 22:30:00|6228.5|6225.5|6232.6|6229.6|6233|6229.9|6227.9|6224.4|272
1658270100000|2022-07-19 22:35:00|6232.7|6229.7|6232.1|6229.1|6233|6229.9|6231.9|6228.7|205
1658270400000|2022-07-19 22:40:00|6232.2|6229.2|6231.7|6228.7|6232.3|6229.3|6230.8|6227.7|157
1658270700000|2022-07-19 22:45:00|6231.3|6228.3|6232|6228.9|6232.2|6229.2|6231|6228|114
1658271000000|2022-07-19 22:50:00|6232.1|6229.1|6232.5|6229.5|6232.9|6229.9|6232|6228.4|151
1658271300000|2022-07-19 22:55:00|6232.3|6229.3|6232|6229|6232.9|6229.9|6232|6229|104
1658271600000|2022-07-19 23:00:00|6232.1|6229.1|6232.7|6229.7|6233.2|6230.2|6231.6|6228.6|283
1658271900000|2022-07-19 23:05:00|6232.8|6229.8|6233.8|6230.8|6233.9|6230.9|6232.2|6229|207
1658272200000|2022-07-19 23:10:00|6233.9|6230.9|6239.6|6236.6|6241|6237.4|6233.5|6230.5|472
1658272500000|2022-07-19 23:15:00|6239.5|6236.5|6239.9|6236.9|6242.5|6239.5|6237.3|6234.3|436
1658272800000|2022-07-19 23:20:00|6239.8|6236.8|6237.3|6234.3|6240.9|6237.9|6237.3|6234.3|195
1658273100000|2022-07-19 23:25:00|6237.2|6234.2|6237.4|6234.4|6238.7|6235.7|6236.3|6233.3|308
1658273400000|2022-07-19 23:30:00|6237.3|6234.3|6237.7|6234.7|6238|6235|6236.8|6233.8|266
1658273700000|2022-07-19 23:35:00|6237.5|6234.5|6235.6|6232.6|6237.8|6234.8|6234.1|6231.1|231
1658274000000|2022-07-19 23:40:00|6235.5|6232.5|6236.1|6233.1|6237.3|6234.3|6235.3|6232.3|268
1658274300000|2022-07-19 23:45:00|6236|6233|6235.4|6232.4|6236.6|6233.6|6233.7|6230.7|222
1658274600000|2022-07-19 23:50:00|6235.5|6232.5|6235|6232|6236.4|6233.4|6234.3|6231.3|158
1658274900000|2022-07-19 23:55:00|6234.9|6231.9|6234.1|6231.1|6236.2|6233.2|6233.2|6230.4|277
1658275200000|2022-07-20 00:00:00|6234.4|6231.4|6233.3|6230.3|6235|6232.6|6231.1|6228.7|376
1658275500000|2022-07-20 00:05:00|6233.1|6230.1|6233.4|6230.4|6234|6231|6231.6|6229.2|372
1658275800000|2022-07-20 00:10:00|6232.9|6229.9|6236|6233|6236.1|6233.1|6232.1|6229.7|239
1658276100000|2022-07-20 00:15:00|6235.8|6232.8|6242.1|6239.1|6242.2|6239.2|6235.4|6232.7|358
1658276400000|2022-07-20 00:20:00|6242|6239|6241.2|6238.2|6242.6|6240.2|6239.2|6236.7|342
1658276700000|2022-07-20 00:25:00|6241.3|6238.3|6243.3|6240.3|6244.1|6241.6|6240.7|6237.7|401
1658277000000|2022-07-20 00:30:00|6243.4|6240.4|6241.9|6240.1|6244.8|6242.1|6240.9|6238.6|405
1658277300000|2022-07-20 00:35:00|6241.6|6239.8|6241.6|6239.8|6243.5|6241.2|6240.9|6238.9|325
1658277600000|2022-07-20 00:40:00|6241.5|6239.7|6240.3|6238.5|6242.4|6239.9|6240.1|6237.7|229
1658277900000|2022-07-20 00:45:00|6240.1|6238.3|6238.1|6236.3|6242.4|6239.5|6238|6235.6|237
1658278200000|2022-07-20 00:50:00|6238.2|6236.4|6241.6|6238.6|6241.9|6239.7|6236.9|6234.5|411
1658278500000|2022-07-20 00:55:00|6242.1|6239.1|6243.8|6242|6244.5|6242.1|6241.1|6238.7|370
1658278800000|2022-07-20 01:00:00|6243.9|6242.1|6242.2|6240.4|6245.8|6243.5|6241.9|6239.3|364
1658279100000|2022-07-20 01:05:00|6242.3|6240.5|6242.8|6241|6243.3|6241.1|6240.8|6238.6|294
1658279400000|2022-07-20 01:10:00|6242.5|6240.7|6240.3|6238.5|6243.3|6241|6239.9|6237.5|376
1658279700000|2022-07-20 01:15:00|6241|6238|6241.9|6238.9|6242.8|6239.8|6238.9|6236.5|317
1658280000000|2022-07-20 01:20:00|6242|6239|6241.2|6239.4|6242.7|6240.4|6240.7|6238.3|289
1658280300000|2022-07-20 01:25:00|6241.3|6239.5|6242|6239|6242.4|6240.5|6240.6|6238.5|273
1658280600000|2022-07-20 01:30:00|6241.6|6238.6|6242.3|6240.5|6243.4|6240.9|6239.5|6237.4|309
1658280900000|2022-07-20 01:35:00|6242.9|6239.9|6242.7|6239.7|6246|6243.8|6241.5|6239.2|316
1658281200000|2022-07-20 01:40:00|6242.3|6239.3|6243.7|6240.7|6245.1|6242.6|6242|6239|295
1658281500000|2022-07-20 01:45:00|6243.8|6240.8|6239.4|6237.6|6243.9|6241.5|6238.8|6237|352
1658281800000|2022-07-20 01:50:00|6239.5|6237.7|6241.5|6239.7|6245.2|6242.7|6239.2|6237.4|450
1658282100000|2022-07-20 01:55:00|6241.6|6239.8|6239.5|6237.7|6243|6240.9|6239.1|6236.8|372
1658282400000|2022-07-20 02:00:00|6239.4|6237.6|6238.4|6236.6|6241.7|6239.4|6237.9|6236.1|417
1658282700000|2022-07-20 02:05:00|6238.5|6236.7|6239.1|6237.3|6239.7|6237.7|6237.6|6235.8|389
1658283000000|2022-07-20 02:10:00|6239.2|6237.4|6239.4|6237.6|6241.3|6239.5|6239.2|6237.4|344
1658283300000|2022-07-20 02:15:00|6239.3|6237.5|6238.6|6236.8|6241.1|6239|6238.2|6236.4|290
1658283600000|2022-07-20 02:20:00|6238.5|6236.7|6239|6237.2|6239.1|6237.3|6237.1|6235.3|216
1658283900000|2022-07-20 02:25:00|6239.1|6237.3|6238.3|6236.5|6240.7|6238.9|6238.2|6236.4|328
1658284200000|2022-07-20 02:30:00|6238.4|6236.6|6241|6239.2|6241.2|6239.4|6238|6236.2|352
1658284500000|2022-07-20 02:35:00|6241.1|6239.3|6246.4|6244.6|6249.4|6246.9|6241|6239.2|516
1658284800000|2022-07-20 02:40:00|6246.5|6244.7|6253.5|6251.7|6253.5|6251.7|6245.9|6243.7|401
1658285100000|2022-07-20 02:45:00|6253.3|6251.5|6254.2|6252.4|6256.2|6253.9|6253|6250.7|485
1658285400000|2022-07-20 02:50:00|6253.9|6252.1|6256.2|6254.4|6256.6|6254.6|6252.9|6250.9|431
1658285700000|2022-07-20 02:55:00|6256.3|6254.5|6258.8|6255.8|6260.2|6257.9|6256|6253.5|368
1658286000000|2022-07-20 03:00:00|6258.4|6256.6|6258.2|6255.2|6259|6256.8|6256.1|6254.3|359
1658286300000|2022-07-20 03:05:00|6258.1|6255.1|6257.6|6255.8|6261.6|6259.8|6256|6254.2|391
1658286600000|2022-07-20 03:10:00|6257.5|6255.7|6261.7|6258.7|6265.5|6263.7|6257.2|6255.4|417
1658286900000|2022-07-20 03:15:00|6261.8|6258.8|6265|6263.2|6266.4|6264.6|6261|6258.8|293
1658287200000|2022-07-20 03:20:00|6265.1|6263.3|6264.7|6261.7|6266.4|6264.3|6264|6261.6|299
1658287500000|2022-07-20 03:25:00|6264.6|6261.6|6266.1|6264.3|6266.7|6264.6|6262.6|6260.4|295
1658287800000|2022-07-20 03:30:00|6265.6|6263.8|6263.8|6262|6267.3|6265.5|6262.8|6260.4|295
1658288100000|2022-07-20 03:35:00|6263.7|6261.9|6262.5|6260.7|6264.6|6262.5|6262.5|6260.7|277
1658288400000|2022-07-20 03:40:00|6261.8|6260|6263.9|6262.1|6264.8|6263|6261.5|6259.6|316
1658288700000|2022-07-20 03:45:00|6264|6262.2|6262.7|6260.9|6264.7|6262.6|6262|6260.2|298
1658289000000|2022-07-20 03:50:00|6262.8|6261|6262.6|6260.8|6263.2|6261.4|6261|6258.7|348
1658289300000|2022-07-20 03:55:00|6262.7|6260.9|6264|6262.2|6264.6|6262.8|6261.9|6260.1|305
1658289600000|2022-07-20 04:00:00|6264.2|6262.4|6266.5|6264.7|6269.7|6267.7|6263|6260.9|330
1658289900000|2022-07-20 04:05:00|6266.3|6264.5|6268.8|6267|6269.9|6268.1|6266.2|6264.4|303
1658290200000|2022-07-20 04:10:00|6268.7|6266.9|6270.4|6267.4|6270.5|6268.2|6267.4|6265.6|259
1658290500000|2022-07-20 04:15:00|6269.9|6268.1|6269.4|6267.6|6273.3|6271.5|6269.3|6267.3|332
1658290800000|2022-07-20 04:20:00|6269.5|6267.7|6268.6|6266.8|6271.5|6269.2|6268.4|6266.3|371
1658291100000|2022-07-20 04:25:00|6268.5|6266.7|6268.5|6265.5|6269.2|6267.2|6266.8|6265|322
1658291400000|2022-07-20 04:30:00|6268|6266.2|6267.4|6265.6|6268.9|6266.6|6266|6263.9|418
1658291700000|2022-07-20 04:35:00|6267.5|6265.7|6270.3|6268.5|6271.4|6269.6|6267.1|6265.3|342
1658292000000|2022-07-20 04:40:00|6270.4|6268.6|6270.1|6268.3|6271.4|6269.6|6268.6|6266.8|269
1658292300000|2022-07-20 04:45:00|6270.2|6268.4|6269.6|6267.8|6272|6269.8|6268.3|6266.5|327
1658292600000|2022-07-20 04:50:00|6269.4|6267.6|6272.3|6270.5|6272.6|6270.5|6268.5|6266.2|351
1658292900000|2022-07-20 04:55:00|6272.2|6270.4|6271.7|6269.9|6272.5|6270.7|6270.3|6268.3|317
1658293200000|2022-07-20 05:00:00|6271.8|6270|6271.1|6269.3|6271.8|6270|6268.6|6266.8|387
1658293500000|2022-07-20 05:05:00|6271.2|6269.4|6270.1|6268.3|6271.8|6270|6270.1|6268.3|306
1658293800000|2022-07-20 05:10:00|6270|6268.2|6269.6|6267.8|6270.6|6268.5|6267.7|6265.4|472
1658294100000|2022-07-20 05:15:00|6269.4|6267.6|6268.4|6266.6|6270.2|6268|6267.6|6265.3|422
1658294400000|2022-07-20 05:20:00|6268.1|6266.3|6266.5|6264.7|6268.1|6266.3|6264.2|6262.3|403
1658294700000|2022-07-20 05:25:00|6266.3|6264.5|6268|6266.2|6268.3|6266.2|6265.6|6263.6|419
1658295000000|2022-07-20 05:30:00|6267.6|6265.8|6262.7|6260.9|6267.6|6265.8|6262.7|6260.8|419
1658295300000|2022-07-20 05:35:00|6262.8|6261|6262|6260.2|6263.8|6261.7|6261.6|6259.5|310
1658295600000|2022-07-20 05:40:00|6261.8|6260|6260.7|6257.7|6263|6261|6257|6255.2|396
1658295900000|2022-07-20 05:45:00|6260.1|6258.3|6259.4|6257.6|6262.1|6259.7|6258.6|6256.8|322
1658296200000|2022-07-20 05:50:00|6259.3|6257.5|6259|6257.2|6261.1|6258.9|6257.5|6255.7|361
1658296500000|2022-07-20 05:55:00|6259.1|6257.3|6255.6|6252.6|6259.1|6257.3|6254.5|6251.5|429
1658296800000|2022-07-20 06:00:00|6255.7|6252.7|6256.8|6253.8|6258.5|6256|6255.5|6252.5|475
1658297100000|2022-07-20 06:05:00|6256.9|6253.9|6253.9|6252.1|6258|6255.5|6251.8|6250|522
1658297400000|2022-07-20 06:10:00|6254|6252.2|6252.6|6249.6|6254.4|6252.6|6251.3|6249|485
1658297700000|2022-07-20 06:15:00|6252.5|6249.5|6252.7|6250.9|6254.3|6252.2|6251.7|6249.4|393
1658298000000|2022-07-20 06:20:00|6252.8|6251|6251.8|6250|6254|6251.8|6250.7|6248.9|382
1658298300000|2022-07-20 06:25:00|6251.7|6249.9|6248.3|6246.5|6252.1|6250|6246.2|6244|432
1658298600000|2022-07-20 06:30:00|6248|6246.2|6246.9|6245.1|6248.9|6246.7|6245.2|6243.4|399
1658298900000|2022-07-20 06:35:00|6246.8|6245|6252|6250.2|6252.2|6250.4|6245.8|6244|513
1658299200000|2022-07-20 06:40:00|6251.8|6250|6250.1|6248.3|6253.7|6251.6|6249.5|6247.5|456
1658299500000|2022-07-20 06:45:00|6250|6248.2|6257.5|6255.7|6258.1|6256|6250|6247.9|510
1658299800000|2022-07-20 06:50:00|6257.4|6255.6|6255.4|6253.6|6259.1|6256.9|6254.2|6251.9|431
1658300100000|2022-07-20 06:55:00|6255.3|6253.5|6256.9|6255.1|6258|6255.7|6254.5|6252.4|424
1658300400000|2022-07-20 07:00:00|6256.8|6255|6258.9|6257.1|6259.5|6257.5|6253.9|6252.1|559
1658300700000|2022-07-20 07:05:00|6258.8|6257|6256.7|6254.9|6261.4|6259.6|6255.2|6253.4|547
1658301000000|2022-07-20 07:10:00|6256.6|6254.8|6257.2|6255.4|6257.3|6255.5|6254.4|6252.6|439
1658301300000|2022-07-20 07:15:00|6257.1|6255.3|6256.5|6254.7|6259.1|6257|6255.1|6253.3|433
1658301600000|2022-07-20 07:20:00|6256.3|6254.5|6258.1|6256.3|6260.3|6258.5|6254.2|6252.4|484
1658301900000|2022-07-20 07:25:00|6257.8|6256|6253.6|6251.8|6258.6|6256.8|6253.5|6251.7|437
1658302200000|2022-07-20 07:30:00|6253.7|6251.9|6254.8|6253|6256.7|6254.9|6253.7|6251.9|431
1658302500000|2022-07-20 07:35:00|6254.9|6253.1|6247|6245.2|6254.9|6253.1|6246.8|6245|476
1658302800000|2022-07-20 07:40:00|6246.9|6245.1|6247.1|6245.3|6249.9|6248.1|6246|6244.1|510
1658303100000|2022-07-20 07:45:00|6246.9|6245.1|6247.6|6245.8|6252.7|6250.9|6246.7|6244.9|606
1658303400000|2022-07-20 07:50:00|6247.5|6245.7|6248.5|6246.7|6249.2|6247.4|6245.9|6244.1|579
1658303700000|2022-07-20 07:55:00|6248.4|6246.6|6249.1|6247.3|6252.3|6250.1|6247.9|6246.1|519
1658304000000|2022-07-20 08:00:00|6249|6247.2|6252.2|6250.4|6254.3|6252.5|6245.9|6244.1|654
1658304300000|2022-07-20 08:05:00|6252.1|6250.3|6248.1|6245.1|6252.3|6250.5|6247.2|6244.8|459
1658304600000|2022-07-20 08:10:00|6248|6245|6246|6244.2|6251.6|6249.4|6246|6243.7|564
1658304900000|2022-07-20 08:15:00|6246.1|6244.3|6245|6243.2|6247.2|6245.4|6243.6|6241.7|503
1658305200000|2022-07-20 08:20:00|6244.6|6242.8|6245.6|6243.8|6246|6244.2|6243|6241.2|476
1658305500000|2022-07-20 08:25:00|6245.7|6243.9|6245.6|6243.8|6249.5|6247.3|6243.7|6241.9|393
1658305800000|2022-07-20 08:30:00|6245.7|6243.9|6246.5|6244.7|6247.9|6245.6|6243.8|6242|536
1658306100000|2022-07-20 08:35:00|6246.4|6244.6|6245.2|6243.4|6249.2|6247.4|6244.9|6243.1|406
1658306400000|2022-07-20 08:40:00|6245.3|6243.5|6248.5|6246.7|6249.6|6247.8|6245|6243.2|387
1658306700000|2022-07-20 08:45:00|6248.4|6246.6|6247.5|6245.7|6248.5|6246.7|6245.6|6243.5|409
1658307000000|2022-07-20 08:50:00|6247.6|6245.8|6248.1|6246.3|6248.7|6246.9|6244.6|6242.8|383
1658307300000|2022-07-20 08:55:00|6248|6246.2|6242.8|6241|6248.6|6246.5|6240.1|6237.9|430
1658307600000|2022-07-20 09:00:00|6243.4|6240.4|6248.3|6245.3|6248.4|6246.1|6241.9|6239.8|419
1658307900000|2022-07-20 09:05:00|6247.5|6245.7|6251.6|6248.6|6252.3|6250|6247.2|6244.7|396
1658308200000|2022-07-20 09:10:00|6251.5|6248.5|6254.2|6252.4|6254.9|6252.5|6250.8|6248.3|267
1658308500000|2022-07-20 09:15:00|6254.3|6252.5|6259.1|6256.1|6260.2|6258.2|6254|6251.8|395
1658308800000|2022-07-20 09:20:00|6259.2|6256.2|6254.6|6252.8|6259.2|6256.4|6253.1|6250.7|451
1658309100000|2022-07-20 09:25:00|6254.8|6253|6254.6|6252.8|6256.2|6254.1|6253|6250.8|406
1658309400000|2022-07-20 09:30:00|6255|6252|6259|6257.2|6260.2|6258.4|6253.9|6251.5|356
1658309700000|2022-07-20 09:35:00|6259.1|6257.3|6260.9|6259.1|6261.9|6260.1|6258.8|6257|426
1658310000000|2022-07-20 09:40:00|6260.8|6259|6258.5|6256.7|6261.3|6259.1|6257.8|6255.9|379
1658310300000|2022-07-20 09:45:00|6258.4|6256.6|6260.4|6257.4|6261.1|6258.9|6257.5|6255.1|305
1658310600000|2022-07-20 09:50:00|6259.6|6257.8|6260.6|6258.8|6260.7|6258.9|6258.3|6256.2|342
1658310900000|2022-07-20 09:55:00|6260.5|6258.7|6261.4|6259.6|6262.8|6261|6259.8|6257.3|331
1658311200000|2022-07-20 10:00:00|6261|6259.2|6262.8|6261|6263|6261.2|6259.9|6257.7|409
1658311500000|2022-07-20 10:05:00|6263.4|6261.6|6264|6262.2|6266.2|6264|6263.2|6261.4|342
1658311800000|2022-07-20 10:10:00|6264.2|6262.4|6261.2|6259.4|6265.2|6262.9|6260.4|6258.6|407
1658312100000|2022-07-20 10:15:00|6261.3|6259.5|6261.4|6259.6|6263.1|6260.7|6260.5|6258.5|390
1658312400000|2022-07-20 10:20:00|6261.2|6259.4|6262.6|6260.8|6262.7|6260.8|6260.1|6258.2|429
1658312700000|2022-07-20 10:25:00|6263.3|6260.3|6263.7|6261.9|6267.6|6265.2|6262.5|6260.3|394
1658313000000|2022-07-20 10:30:00|6263.6|6261.8|6253.3|6250.3|6264.4|6262.1|6253.1|6250.3|587
1658313300000|2022-07-20 10:35:00|6253|6250|6247.8|6244.8|6253.3|6250.9|6247|6244.8|706
1658313600000|2022-07-20 10:40:00|6247.9|6244.9|6246|6244.2|6250.7|6248.6|6245.2|6242.8|627
1658313900000|2022-07-20 10:45:00|6245.9|6244.1|6240|6237|6246.7|6244.3|6236.3|6233.9|613
1658314200000|2022-07-20 10:50:00|6239.4|6237.6|6243.6|6240.6|6244.4|6242|6238.8|6236.3|439
1658314500000|2022-07-20 10:55:00|6243.5|6240.5|6243.9|6240.9|6247.3|6245|6242.9|6240.5|531
1658314800000|2022-07-20 11:00:00|6244|6241|6242.4|6240.6|6244.2|6241.9|6240.3|6238.4|445
1658315100000|2022-07-20 11:05:00|6242.3|6240.5|6246.6|6244.8|6247.4|6245.1|6241.5|6239.3|466
1658315400000|2022-07-20 11:10:00|6246.2|6244.4|6245.3|6243.5|6247.2|6245|6243.9|6241.9|364
1658315700000|2022-07-20 11:15:00|6245.4|6243.6|6247.8|6246|6248.8|6246.5|6243.8|6242|399
1658316000000|2022-07-20 11:20:00|6248|6246.2|6250.4|6247.4|6252|6249.6|6248|6245.7|384
1658316300000|2022-07-20 11:25:00|6249.6|6247.8|6249.7|6247.9|6250.6|6248.6|6247.3|6245|457
1658316600000|2022-07-20 11:30:00|6249.6|6247.8|6248.5|6245.5|6251.8|6249.4|6247.5|6245.3|451
1658316900000|2022-07-20 11:35:00|6248.4|6245.4|6246.6|6244.8|6249|6246.6|6245.9|6243.8|461
1658317200000|2022-07-20 11:40:00|6246.7|6244.9|6242.7|6240.9|6248.8|6246.4|6242.6|6240.8|554
1658317500000|2022-07-20 11:45:00|6242.8|6241|6243.2|6241.4|6246.5|6244.2|6242.5|6240.3|467
1658317800000|2022-07-20 11:50:00|6243.3|6241.5|6243.9|6242.1|6245|6242.6|6242.2|6240|367
1658318100000|2022-07-20 11:55:00|6244|6242.2|6251|6249.2|6251.6|6249.2|6243.6|6241.2|460
1658318400000|2022-07-20 12:00:00|6250.6|6248.8|6251.9|6248.9|6252.4|6250|6247.8|6245.8|530
1658318700000|2022-07-20 12:05:00|6251.3|6249.5|6254.8|6253|6256|6253.5|6250.3|6248|514
1658319000000|2022-07-20 12:10:00|6254.6|6252.8|6254.9|6253.1|6256.3|6254|6252.5|6250|479
1658319300000|2022-07-20 12:15:00|6255.4|6252.4|6249.3|6247.5|6255.7|6253.2|6248.8|6246.7|397
1658319600000|2022-07-20 12:20:00|6249.4|6247.6|6242.2|6239.2|6252|6250.1|6241.2|6238.4|608
1658319900000|2022-07-20 12:25:00|6242.1|6240.3|6240.7|6238.9|6244.3|6241.4|6239.8|6237.4|544
1658320200000|2022-07-20 12:30:00|6240.1|6238.3|6245.5|6243.7|6248.4|6246.6|6239.6|6237.8|489
1658320500000|2022-07-20 12:35:00|6245.4|6243.6|6244.4|6242.6|6247.4|6245.6|6239.4|6237.6|484
1658320800000|2022-07-20 12:40:00|6244.3|6242.5|6243.7|6241.9|6246|6244.2|6239|6237.2|483
1658321100000|2022-07-20 12:45:00|6243.8|6242|6244.6|6242.8|6246.1|6244.3|6243.1|6241.3|401
1658321400000|2022-07-20 12:50:00|6244.3|6242.5|6253.3|6250.3|6258.7|6255.7|6243.9|6241.5|763
1658321700000|2022-07-20 12:55:00|6253.2|6250.2|6251.3|6249.5|6253.7|6251.9|6249.1|6247.1|537
1658322000000|2022-07-20 13:00:00|6251|6249.2|6250.7|6248.9|6256.5|6254.2|6249.2|6247|606
1658322300000|2022-07-20 13:05:00|6251|6249.2|6247.7|6245.9|6253.9|6252.1|6247.6|6245.2|518
1658322600000|2022-07-20 13:10:00|6247.6|6245.8|6249.9|6248.1|6251.7|6249.5|6247.3|6245|480
1658322900000|2022-07-20 13:15:00|6249.8|6248|6252.4|6250.6|6254|6252.2|6248|6246.2|459
1658323200000|2022-07-20 13:20:00|6252.5|6250.7|6249.7|6247.9|6254.9|6253.1|6249.6|6247.8|481
1658323500000|2022-07-20 13:25:00|6249.8|6248|6257.8|6256|6258.7|6256.2|6249.3|6247.5|493
1658323800000|2022-07-20 13:30:00|6258.4|6255.4|6256.3|6254.5|6260.2|6258.4|6254.9|6253.1|690
1658324100000|2022-07-20 13:35:00|6256.1|6254.3|6260.8|6259|6263.5|6261.1|6254.9|6253.1|595
1658324400000|2022-07-20 13:40:00|6261|6259.2|6251.1|6248.1|6261.1|6259.3|6249.8|6247.5|635
1658324700000|2022-07-20 13:45:00|6251|6249.2|6246.5|6244.7|6251.7|6249.2|6244.1|6241.9|715
1658325000000|2022-07-20 13:50:00|6246.7|6244.9|6243|6241.2|6247|6244.9|6241.3|6239.5|647
1658325300000|2022-07-20 13:55:00|6242.9|6241.1|6242.8|6239.8|6246.9|6245.1|6240.8|6237.8|613
1658325600000|2022-07-20 14:00:00|6242.9|6239.9|6240.2|6238.4|6247.6|6245.2|6237.2|6235|643
1658325900000|2022-07-20 14:05:00|6240.1|6238.3|6241|6239.2|6241.5|6239.7|6235|6232.8|591
1658326200000|2022-07-20 14:10:00|6240.9|6239.1|6238.2|6235.2|6242|6240|6236.5|6234.4|573
1658326500000|2022-07-20 14:15:00|6238.3|6235.3|6238.9|6235.9|6240|6238|6236.4|6234|629
1658326800000|2022-07-20 14:20:00|6239|6236|6236.9|6235.1|6241.9|6239.5|6236.1|6233.6|609
1658327100000|2022-07-20 14:25:00|6237|6235.2|6236.2|6234.4|6240.6|6238.1|6235.2|6232.7|601
1658327400000|2022-07-20 14:30:00|6236.7|6233.7|6240.4|6238.6|6241|6239.2|6234.4|6232|522
1658327700000|2022-07-20 14:35:00|6240.5|6238.7|6240.4|6238.6|6244.4|6242.6|6238.7|6236.8|522
1658328000000|2022-07-20 14:40:00|6240.5|6238.7|6238.4|6236.6|6240.5|6238.7|6234.6|6232.8|539
1658328300000|2022-07-20 14:45:00|6238.5|6236.7|6243.1|6240.1|6244.2|6242.1|6236.9|6235.1|560
1658328600000|2022-07-20 14:50:00|6242.5|6240.7|6248.4|6246.6|6250.2|6247.9|6241.9|6240|588
1658328900000|2022-07-20 14:55:00|6248.8|6247|6249.2|6247.4|6249.4|6247.6|6246|6244.1|561
1658329200000|2022-07-20 15:00:00|6249.1|6247.3|6246.3|6244.5|6249.8|6248|6245.2|6243.4|523
1658329500000|2022-07-20 15:05:00|6246.4|6244.6|6246.3|6244.5|6247.5|6245.3|6243.8|6242|481
1658329800000|2022-07-20 15:10:00|6246.5|6244.7|6245.2|6243.4|6247|6245.2|6245|6243.2|412
1658330100000|2022-07-20 15:15:00|6245.4|6243.6|6242.8|6241|6245.8|6244|6242.4|6240.6|409
1658330400000|2022-07-20 15:20:00|6243.1|6241.3|6243.7|6241.9|6246|6244.2|6243.1|6241.3|422
1658330700000|2022-07-20 15:25:00|6243.6|6241.8|6239.8|6238|6243.6|6241.8|6239.7|6237.9|397
1658331000000|2022-07-20 15:30:00|6239.9|6238.1|6239.6|6237.8|6240.9|6239.1|6238.8|6237|347
1658331300000|2022-07-20 15:35:00|6239.5|6237.7|6237.2|6235.4|6241.4|6239.6|6235|6233.2|416
1658331600000|2022-07-20 15:40:00|6237.3|6235.5|6237.6|6235.8|6238.3|6236.4|6235.9|6234.1|380
1658331900000|2022-07-20 15:45:00|6237.8|6236|6237.3|6235.5|6239|6236.8|6234.9|6233.1|372
1658332200000|2022-07-20 15:50:00|6237.5|6235.7|6236.6|6234.8|6238.7|6236.5|6235.6|6233.8|348
1658332500000|2022-07-20 15:55:00|6236.5|6234.7|6238.4|6236.6|6238.9|6237.1|6235|6233.2|368
1658332800000|2022-07-20 16:00:00|6238.5|6236.7|6238.3|6236.5|6239.1|6237.1|6237.1|6235.1|354
1658333100000|2022-07-20 16:05:00|6238.6|6236.8|6238.3|6236.5|6241.2|6238.7|6237.6|6235.8|361
1658333400000|2022-07-20 16:10:00|6238.2|6236.4|6237.7|6235.9|6240.4|6238.3|6237.5|6235.7|301
1658333700000|2022-07-20 16:15:00|6237.9|6236.1|6236.9|6235.1|6239|6236.6|6235.1|6233.3|380
1658334000000|2022-07-20 16:20:00|6237.3|6235.5|6236.6|6234.8|6239.7|6237.5|6235.8|6233.4|332
1658334300000|2022-07-20 16:25:00|6236.5|6234.7|6235.6|6233.8|6238.4|6235.9|6235.6|6233.8|355
1658334600000|2022-07-20 16:30:00|6235.7|6233.9|6235.8|6234|6236.5|6234.4|6234.2|6232.4|364
1658334900000|2022-07-20 16:35:00|6235.9|6234.1|6234.2|6232.4|6236.3|6234.2|6234|6232.2|354
1658335200000|2022-07-20 16:40:00|6234.1|6232.3|6233|6231.2|6235|6233.2|6230.9|6229.1|357
1658335500000|2022-07-20 16:45:00|6232.9|6231.1|6225.3|6223.5|6233.2|6231.4|6224.8|6222.5|575
1658335800000|2022-07-20 16:50:00|6225.4|6223.6|6226.7|6224.9|6230.5|6228.7|6224.3|6222.1|520
1658336100000|2022-07-20 16:55:00|6227|6225.2|6226.9|6225.1|6229.3|6227|6225.7|6223.3|484
1658336400000|2022-07-20 17:00:00|6226.8|6225|6225.1|6223.3|6229.3|6227.5|6223|6221.2|642
1658336700000|2022-07-20 17:05:00|6225.2|6223.4|6224.4|6222.6|6230.3|6227.8|6223.2|6221.4|592
1658337000000|2022-07-20 17:10:00|6224.6|6222.8|6225.7|6223.9|6226.8|6225|6222.4|6220.4|585
1658337300000|2022-07-20 17:15:00|6225.6|6223.8|6225.7|6223.9|6227.8|6225.5|6223.7|6221.9|491
1658337600000|2022-07-20 17:20:00|6225.9|6224.1|6226.9|6225.1|6228.5|6226.7|6224.4|6222.6|485
1658337900000|2022-07-20 17:25:00|6226.8|6225|6227.9|6226.1|6228.1|6226.3|6225.6|6223.8|454
1658338200000|2022-07-20 17:30:00|6228|6226.2|6227|6225.2|6228.9|6227.1|6224.9|6223.1|498
1658338500000|2022-07-20 17:35:00|6226.9|6225.1|6223.1|6221.3|6227.1|6225.3|6222.5|6220.7|391
1658338800000|2022-07-20 17:40:00|6222.9|6221.1|6224|6222.2|6225.4|6223.6|6222.6|6220.6|384
1658339100000|2022-07-20 17:45:00|6224.1|6222.3|6221.5|6219.7|6225.1|6223.3|6221.5|6219.7|346
1658339400000|2022-07-20 17:50:00|6221.6|6219.8|6222.5|6220.7|6223.8|6222|6221.4|6219.6|396
1658339700000|2022-07-20 17:55:00|6222.6|6220.8|6220.7|6218.9|6223.2|6221.4|6220.4|6218.6|425
1658340000000|2022-07-20 18:00:00|6220.6|6218.8|6219.8|6218|6222.7|6220.9|6219.7|6217.9|445
1658340300000|2022-07-20 18:05:00|6220|6218.2|6219.5|6217.7|6220.6|6218.8|6218.3|6216.5|335
1658340600000|2022-07-20 18:10:00|6219.7|6217.9|6220.2|6218.4|6221.7|6219.4|6218.3|6216.1|498
1658340900000|2022-07-20 18:15:00|6220.4|6218.6|6220.3|6218.5|6220.9|6219.1|6218.5|6216.7|406
1658341200000|2022-07-20 18:20:00|6220.6|6218.8|6221.2|6219.4|6221.7|6219.9|6219.5|6217.7|345
1658341500000|2022-07-20 18:25:00|6221.3|6219.5|6225.8|6224|6225.8|6224|6221.3|6219.5|421
1658341800000|2022-07-20 18:30:00|6225.9|6224.1|6227.8|6226|6228.5|6226.7|6224|6222.2|449
1658342100000|2022-07-20 18:35:00|6227.9|6226.1|6228.9|6227.1|6229.7|6227.9|6227.2|6225.4|388
1658342400000|2022-07-20 18:40:00|6229.1|6227.3|6227.6|6225.8|6229.3|6227.4|6226.3|6224.5|399
1658342700000|2022-07-20 18:45:00|6227.5|6225.7|6228.3|6226.5|6228.6|6226.8|6226.9|6225.1|366
1658343000000|2022-07-20 18:50:00|6228.6|6226.8|6225.5|6223.7|6228.6|6226.8|6225.4|6223.6|372
1658343300000|2022-07-20 18:55:00|6225.4|6223.6|6227.2|6224.2|6228.2|6225.7|6225|6223.1|420
1658343600000|2022-07-20 19:00:00|6227.9|6223.9|6231.2|6229.4|6231.3|6229.5|6226.7|6223.4|315
1658343900000|2022-07-20 19:05:00|6231.1|6229.3|6230.8|6229|6232|6230.2|6230|6228.1|283
1658344200000|2022-07-20 19:10:00|6230.7|6228.9|6227.4|6225.6|6231.1|6228.9|6227.3|6225.5|335
1658344500000|2022-07-20 19:15:00|6227.5|6225.7|6228.3|6226.5|6229.1|6227|6227.1|6225|267
1658344800000|2022-07-20 19:20:00|6228.2|6226.4|6226|6224.2|6228.6|6226.7|6225.6|6223.8|348
1658345100000|2022-07-20 19:25:00|6225.9|6224.1|6227.8|6226|6228.4|6226.2|6225.9|6224.1|325
1658345400000|2022-07-20 19:30:00|6227.9|6226.1|6226|6224.2|6228.2|6226.1|6225.8|6224|360
1658345700000|2022-07-20 19:35:00|6225.9|6224.1|6226|6224.2|6227.1|6224.9|6224.7|6222.6|346
1658346000000|2022-07-20 19:40:00|6226.1|6224.3|6227.9|6226.1|6228.4|6226.6|6225.3|6223.5|336
1658346300000|2022-07-20 19:45:00|6227.8|6226|6228|6226.2|6229.2|6227.4|6227.4|6225.6|353
1658346600000|2022-07-20 19:50:00|6228.1|6226.3|6227.5|6225.7|6229.3|6227.2|6226.9|6225.1|330
1658346900000|2022-07-20 19:55:00|6227.4|6225.6|6229.3|6227.5|6229.6|6227.8|6226.8|6224.6|342
1658347200000|2022-07-20 20:00:00|6229.4|6227.6|6230.4|6228.6|6231.2|6228.8|6228.7|6226.2|275
1658347500000|2022-07-20 20:05:00|6230.3|6228.5|6230|6227|6230.9|6228.6|6229.3|6226.9|197
1658347800000|2022-07-20 20:10:00|6229.9|6226.9|6228.7|6226.9|6230.1|6227.9|6228.5|6226.2|185
1658348100000|2022-07-20 20:15:00|6228.8|6227|6229|6227.2|6229.5|6227.3|6228|6225.7|300
1658348400000|2022-07-20 20:20:00|6229.1|6227.3|6230.1|6228.3|6230.8|6228.4|6229|6227.1|138
1658348700000|2022-07-20 20:25:00|6230.7|6227.7|6229.8|6228|6230.8|6228.3|6228.2|6225.8|278
1658349000000|2022-07-20 20:30:00|6229.5|6227.7|6230|6228.2|6231|6228.9|6229.5|6227.1|253
1658349300000|2022-07-20 20:35:00|6229.9|6228.1|6229.3|6227.5|6230.9|6228.6|6229|6226.9|261
1658349600000|2022-07-20 20:40:00|6229.8|6226.8|6231|6229.2|6231.8|6229.4|6229.2|6226.8|274
1658349900000|2022-07-20 20:45:00|6231.6|6228.6|6232.5|6229.5|6232.7|6229.8|6230.7|6228.3|173
1658350200000|2022-07-20 20:50:00|6232.4|6229.4|6231.9|6228.9|6232.4|6230|6231.7|6228.8|66
1658350500000|2022-07-20 20:55:00|6232|6229|6234.5|6230.5|6234.5|6230.5|6229.6|6225.6|167
1658350800000|2022-07-20 21:00:00|6237.2|6233.2|6235.5|6231.5|6241.5|6237.5|6232.3|6228.3|42
1658351100000|2022-07-20 21:05:00|6234.7|6230.7|6230.1|6226.1|6240.3|6236.3|6222.6|6218.6|181
1658351400000|2022-07-20 21:10:00|6230|6226|6231|6227|6231.7|6227.7|6229.6|6225.6|176
1658351700000|2022-07-20 21:15:00|6230.9|6226.9|6229.8|6225.8|6232|6228|6225.3|6221.3|190
1658352000000|2022-07-20 21:20:00|6230.1|6226.1|6231.7|6227.7|6232.1|6228.1|6229.2|6225.2|171
1658352300000|2022-07-20 21:25:00|6231.6|6227.6|6231.3|6227.3|6234.2|6230.2|6228.9|6224.9|113
1658352600000|2022-07-20 21:30:00|6231.4|6227.4|6230.3|6226.3|6236.5|6232.5|6229.7|6225.7|160
1658352900000|2022-07-20 21:35:00|6230.4|6226.4|6232.2|6228.7|6232.5|6228.7|6229.9|6225.9|128
1658353200000|2022-07-20 21:40:00|6232.5|6228.6|6230.8|6226.9|6232.8|6228.8|6229.1|6225.1|209
1658353500000|2022-07-20 21:45:00|6230.7|6227.2|6230.7|6226.7|6231.5|6227.5|6229.9|6225.9|139
1658353800000|2022-07-20 21:50:00|6230.8|6226.8|6230.8|6226.8|6231.1|6227.1|6229.8|6225.8|105
1658354100000|2022-07-20 21:55:00|6230.7|6226.7|6231.9|6227.9|6232|6228|6230.2|6226.4|133
1658354400000|2022-07-20 22:00:00|6231.5|6227.5|6232.7|6228.7|6233.5|6229.5|6231.1|6227.1|277
1658354700000|2022-07-20 22:05:00|6232.6|6228.6|6233.7|6229.7|6234|6230.2|6231.8|6228.4|172
1658355000000|2022-07-20 22:10:00|6233.6|6229.6|6234.3|6231.1|6235.5|6231.5|6232.6|6228.6|248
1658355300000|2022-07-20 22:15:00|6234.2|6231|6233.6|6229.7|6235.8|6232|6233.2|6229.5|471
1658355600000|2022-07-20 22:20:00|6233.7|6229.6|6232.4|6229.4|6234|6230.2|6232.4|6228.9|222
1658355900000|2022-07-20 22:25:00|6232.6|6229.6|6233|6229|6233.6|6229.7|6232.2|6228.7|272
1658356200000|2022-07-20 22:30:00|6232.9|6228.9|6232.2|6229.2|6233.1|6229.7|6231.5|6228.2|205
1658356500000|2022-07-20 22:35:00|6232.1|6229.1|6232.6|6229|6232.8|6229.8|6231.9|6228.5|186
1658356800000|2022-07-20 22:40:00|6232.3|6229.3|6234|6230|6235.8|6231.8|6231.9|6228.8|250
1658357100000|2022-07-20 22:45:00|6234.2|6230.2|6231.5|6228.5|6234.4|6230.4|6229.7|6225.7|240
1658357400000|2022-07-20 22:50:00|6232.3|6229.3|6230|6227|6232.3|6229.3|6230|6226.7|112
1658357700000|2022-07-20 22:55:00|6230.1|6227.1|6229.4|6226.4|6230.1|6227.1|6229|6225.5|176
1658358000000|2022-07-20 23:00:00|6229.6|6226.6|6229.5|6226.5|6229.9|6226.8|6228|6225|231
1658358300000|2022-07-20 23:05:00|6229.4|6226.4|6227.7|6224.7|6230.2|6227|6227|6224|248
1658358600000|2022-07-20 23:10:00|6227.3|6224.3|6228.4|6225.4|6228.5|6225.5|6227.1|6224.1|233
1658358900000|2022-07-20 23:15:00|6228.3|6225.3|6227.2|6224.2|6229|6226|6226.6|6224.1|215
1658359200000|2022-07-20 23:20:00|6227.1|6224.1|6225.3|6222.3|6227.4|6225.1|6223.6|6220.8|347
1658359500000|2022-07-20 23:25:00|6225.4|6222.4|6225.2|6223.4|6227.1|6224.3|6224.9|6222|312
1658359800000|2022-07-20 23:30:00|6225.1|6223.3|6222.8|6219.8|6225.9|6223.5|6220.9|6218.5|266
1658360100000|2022-07-20 23:35:00|6222.7|6219.7|6224.9|6221.9|6226.2|6223.7|6222.6|6219.7|277
1658360400000|2022-07-20 23:40:00|6225|6222|6224.9|6221.9|6225|6222.6|6223.1|6220.8|241
1658360700000|2022-07-20 23:45:00|6225|6222|6224.5|6222.7|6225.9|6223.5|6223.6|6221|272
1658361000000|2022-07-20 23:50:00|6224.6|6222.8|6225.3|6223.5|6227|6225.1|6224.5|6222.4|296
1658361300000|2022-07-20 23:55:00|6225.2|6223.4|6222.8|6221|6226.5|6224|6222.8|6221|336
1658361600000|2022-07-21 00:00:00|6222.7|6220.9|6223|6221.2|6223.8|6222|6220.4|6218.6|434
1658361900000|2022-07-21 00:05:00|6223.1|6221.3|6222.5|6220.7|6225.6|6223.8|6221.8|6220|356
1658362200000|2022-07-21 00:10:00|6222.7|6220.9|6225.1|6223.3|6226|6224.1|6222.6|6220.8|264
1658362500000|2022-07-21 00:15:00|6225.2|6223.4|6223.5|6221.7|6226.7|6224.5|6222.9|6220.6|310
1658362800000|2022-07-21 00:20:00|6223.6|6221.8|6226.8|6225|6226.8|6225|6223.6|6221.8|334
1658363100000|2022-07-21 00:25:00|6226.9|6225.1|6225.7|6223.9|6227.6|6225.3|6225.5|6223.7|247
1658363400000|2022-07-21 00:30:00|6225.6|6223.8|6226.7|6224.9|6228.1|6226.3|6224.8|6223|319
1658363700000|2022-07-21 00:35:00|6226.8|6225|6224.5|6222.7|6227.1|6225|6223.5|6221.4|283
1658364000000|2022-07-21 00:40:00|6224.6|6222.8|6224.3|6222.5|6226.2|6224.2|6223.3|6221.5|337
1658364300000|2022-07-21 00:45:00|6224.2|6222.4|6226.2|6224.4|6229.4|6227.6|6224.2|6222.4|363
1658364600000|2022-07-21 00:50:00|6226.4|6224.6|6223.2|6221.4|6226.9|6224.9|6221|6219.2|389
1658364900000|2022-07-21 00:55:00|6223.5|6221.7|6224.9|6221.9|6226|6224.1|6222.1|6219.8|410
1658365200000|2022-07-21 01:00:00|6224.8|6221.8|6224.4|6222.6|6225.7|6223.9|6223.3|6221.5|288
1658365500000|2022-07-21 01:05:00|6224.3|6222.5|6222.9|6221.1|6224.4|6222.6|6219.5|6217.5|456
1658365800000|2022-07-21 01:10:00|6223|6221.2|6222.1|6219.1|6224.6|6222.8|6221.2|6219.1|421
1658366100000|2022-07-21 01:15:00|6221.7|6219.9|6221.6|6219.8|6223.7|6221.5|6220.7|6218.7|480
1658366400000|2022-07-21 01:20:00|6221.7|6219.9|6221.2|6219.4|6222.8|6220.7|6218.9|6216.7|394
1658366700000|2022-07-21 01:25:00|6221.1|6219.3|6218.7|6216.9|6221.2|6219.4|6215.5|6213.7|448
1658367000000|2022-07-21 01:30:00|6218.9|6217.1|6223.3|6221.5|6224.4|6222.3|6217.2|6215.1|561
1658367300000|2022-07-21 01:35:00|6223.5|6221.7|6225.7|6223.9|6226.7|6224.9|6222.9|6220.9|470
1658367600000|2022-07-21 01:40:00|6225.8|6224|6227|6225.2|6228.9|6226.6|6225.6|6223.8|436
1658367900000|2022-07-21 01:45:00|6227.2|6225.4|6227.1|6225.3|6227.4|6225.6|6224.1|6222.3|447
1658368200000|2022-07-21 01:50:00|6227.2|6225.4|6222.5|6220.7|6227.4|6225.6|6222.4|6220.6|399
1658368500000|2022-07-21 01:55:00|6222.4|6220.6|6223.9|6222.1|6224.5|6222.7|6221.2|6219.1|321
1658368800000|2022-07-21 02:00:00|6223.8|6222|6225.9|6222.9|6226.1|6223.8|6221.6|6219.7|360
1658369100000|2022-07-21 02:05:00|6226|6223|6224.6|6222.8|6226.5|6224.7|6223.2|6221.4|361
1658369400000|2022-07-21 02:10:00|6224.7|6222.9|6226.7|6224.9|6228.4|6226.4|6224.6|6222.8|378
1658369700000|2022-07-21 02:15:00|6227|6225.2|6224.4|6222.6|6229|6227.2|6224.2|6222.4|344
1658370000000|2022-07-21 02:20:00|6224.3|6222.5|6223.9|6222.1|6225.9|6224|6223.7|6221.7|360
1658370300000|2022-07-21 02:25:00|6224|6222.2|6225.8|6224|6226.5|6224.7|6222.6|6220.8|335
1658370600000|2022-07-21 02:30:00|6225.7|6223.9|6225.8|6224|6227.1|6224.8|6224.4|6222.1|376
1658370900000|2022-07-21 02:35:00|6225.7|6223.9|6226.3|6224.5|6227.4|6225.6|6225.3|6223.4|320
1658371200000|2022-07-21 02:40:00|6226.2|6224.4|6228.8|6227|6229.9|6227.8|6225.3|6222.9|307
1658371500000|2022-07-21 02:45:00|6228.7|6226.9|6228.6|6226.8|6229.9|6228.1|6227.8|6225.9|329
1658371800000|2022-07-21 02:50:00|6228.5|6226.7|6227.2|6225.4|6228.9|6227|6225.6|6223.8|333
1658372100000|2022-07-21 02:55:00|6227.3|6225.5|6228.3|6226.5|6229.3|6227.1|6226.5|6224.7|265
1658372400000|2022-07-21 03:00:00|6228.4|6226.6|6226.2|6223.2|6229.8|6227.4|6225.7|6222.7|334
1658372700000|2022-07-21 03:05:00|6226.4|6223.4|6230.8|6227.8|6233.1|6230.1|6226.4|6223.4|474
1658373000000|2022-07-21 03:10:00|6230.7|6227.7|6227.3|6224.3|6231.1|6228.1|6226|6223|327
1658373300000|2022-07-21 03:15:00|6227.4|6224.4|6226|6223|6228.5|6225.5|6225.1|6222.1|275
1658373600000|2022-07-21 03:20:00|6226.1|6223.1|6224.6|6222.8|6226.7|6224.6|6223.8|6221.6|321
1658373900000|2022-07-21 03:25:00|6225.3|6222.3|6224.9|6223.1|6227.1|6224.3|6224.6|6222.3|344
1658374200000|2022-07-21 03:30:00|6224.8|6223|6223.8|6222|6226.3|6224.2|6223.7|6221.9|299
1658374500000|2022-07-21 03:35:00|6223.9|6222.1|6223.8|6220.8|6224.8|6223|6222.5|6220.1|345
1658374800000|2022-07-21 03:40:00|6223.7|6220.7|6223.3|6220.3|6224.7|6222.9|6222.5|6220.2|365
1658375100000|2022-07-21 03:45:00|6223.4|6220.4|6222.8|6221|6223.8|6221.6|6222.5|6220.2|307
1658375400000|2022-07-21 03:50:00|6222.7|6220.9|6223.4|6221.6|6224.6|6222.1|6222.5|6220.3|301
1658375700000|2022-07-21 03:55:00|6223.3|6221.5|6224.9|6221.9|6224.9|6222.6|6223|6220.8|245
1658376000000|2022-07-21 04:00:00|6225|6222|6225.8|6224|6227.4|6224.9|6224.2|6221.8|275
1658376300000|2022-07-21 04:05:00|6225.9|6224.1|6226.7|6224.9|6226.9|6225.1|6225.7|6223.4|255
1658376600000|2022-07-21 04:10:00|6226.6|6224.8|6230.3|6228.5|6230.4|6228.6|6226.6|6224.8|246
1658376900000|2022-07-21 04:15:00|6230.4|6228.6|6230.3|6228.5|6232.4|6230.1|6229.7|6227.9|168
1658377200000|2022-07-21 04:20:00|6230.2|6228.4|6232.1|6230.3|6232.7|6230.9|6230.2|6228.4|246
1658377500000|2022-07-21 04:25:00|6232.2|6230.4|6230.8|6229|6232.6|6230.8|6230.5|6228.7|222
1658377800000|2022-07-21 04:30:00|6230.9|6229.1|6236.4|6233.4|6238.7|6236.3|6230.8|6229|452
1658378100000|2022-07-21 04:35:00|6235.8|6234|6234.4|6232.6|6236.5|6234|6233.6|6231.3|343
1658378400000|2022-07-21 04:40:00|6234.7|6232.9|6236.9|6233.9|6237.5|6235.1|6234.6|6232.7|389
1658378700000|2022-07-21 04:45:00|6236.3|6234.5|6238.4|6236.6|6239.1|6236.8|6235.5|6233.2|308
1658379000000|2022-07-21 04:50:00|6238.3|6236.5|6238.9|6237.1|6240.5|6238.2|6237.9|6235.7|326
1658379300000|2022-07-21 04:55:00|6238.8|6237|6242.2|6239.2|6242.6|6240.1|6238.8|6236.5|329
1658379600000|2022-07-21 05:00:00|6242.1|6239.1|6239.7|6237.9|6242.4|6240.1|6239.6|6237.3|349
1658379900000|2022-07-21 05:05:00|6239.8|6238|6242|6239|6242.2|6239.8|6238.4|6236|316
1658380200000|2022-07-21 05:10:00|6242.1|6239.1|6241.1|6238.1|6242.4|6240.2|6239.8|6237.8|361
1658380500000|2022-07-21 05:15:00|6240.5|6238.7|6238.6|6236.8|6241.6|6239.2|6237.8|6235.9|296
1658380800000|2022-07-21 05:20:00|6238.5|6236.7|6235.5|6233.7|6239.2|6237|6234.2|6232.3|362
1658381100000|2022-07-21 05:25:00|6236.2|6233.2|6236.9|6235.1|6238.4|6235.9|6235.5|6233.1|325
1658381400000|2022-07-21 05:30:00|6237|6235.2|6236.2|6234.4|6238|6235.7|6234.3|6232.2|372
1658381700000|2022-07-21 05:35:00|6236.3|6234.5|6239.7|6237.9|6240.2|6237.9|6235.1|6232.7|355
1658382000000|2022-07-21 05:40:00|6239.6|6237.8|6240|6238.2|6242.2|6239.9|6238.9|6236.6|309
1658382300000|2022-07-21 05:45:00|6240.1|6238.3|6241.1|6238.1|6241.8|6239.7|6239.2|6236.9|292
1658382600000|2022-07-21 05:50:00|6241.3|6238.3|6240.5|6238.7|6243.4|6241.2|6240.2|6237.9|363
1658382900000|2022-07-21 05:55:00|6240.6|6238.8|6238|6235|6241.4|6239|6236.5|6234.5|296
1658383200000|2022-07-21 06:00:00|6238.5|6235.5|6235.8|6232.8|6238.9|6236.6|6234.7|6231.9|387
1658383500000|2022-07-21 06:05:00|6235.6|6232.6|6236.7|6233.7|6237.2|6234.8|6234.3|6231.4|438
1658383800000|2022-07-21 06:10:00|6235.9|6234.1|6234.9|6231.9|6236.7|6234.1|6232.5|6230|381
1658384100000|2022-07-21 06:15:00|6234.3|6232.5|6230.3|6227.3|6234.5|6232.6|6229.3|6227|434
1658384400000|2022-07-21 06:20:00|6230.4|6227.4|6226.3|6224.5|6230.5|6228.4|6225.5|6223.2|486
1658384700000|2022-07-21 06:25:00|6226.2|6224.4|6227.4|6225.6|6230.3|6228.2|6226.1|6224.1|414
1658385000000|2022-07-21 06:30:00|6227.3|6225.5|6223.8|6222|6228.2|6225.6|6221.4|6219.1|545
1658385300000|2022-07-21 06:35:00|6223.9|6222.1|6226.4|6224.6|6228.2|6225.7|6223.9|6221.5|448
1658385600000|2022-07-21 06:40:00|6226.5|6224.7|6228.5|6225.5|6231.3|6228.8|6226|6223.3|415
1658385900000|2022-07-21 06:45:00|6228.9|6225.9|6226.6|6223.6|6229.1|6226.5|6225.9|6223.5|458
1658386200000|2022-07-21 06:50:00|6226.5|6223.5|6228.4|6225.4|6229.3|6226.6|6224.5|6222.1|454
1658386500000|2022-07-21 06:55:00|6228.5|6225.5|6227.2|6225.4|6229.1|6226.6|6225.5|6223.4|440
1658386800000|2022-07-21 07:00:00|6227|6225.2|6225.1|6222.1|6229.2|6227.4|6224.1|6221.8|660
1658387100000|2022-07-21 07:05:00|6225|6222|6224.8|6223|6226.9|6224.8|6224|6221.8|575
1658387400000|2022-07-21 07:10:00|6224.9|6223.1|6225.9|6224.1|6227.3|6225.4|6223.8|6221.6|541
1658387700000|2022-07-21 07:15:00|6225.8|6224|6217.6|6214.6|6227|6224.5|6213.1|6210.7|697
1658388000000|2022-07-21 07:20:00|6217.5|6214.5|6213.3|6210.3|6217.6|6214.7|6211.1|6208.6|610
1658388300000|2022-07-21 07:25:00|6212.9|6211.1|6204|6201|6215.1|6212.8|6203.1|6200.5|584
1658388600000|2022-07-21 07:30:00|6204.2|6201.2|6211.8|6210|6213.5|6211.1|6204.2|6201.2|575
1658388900000|2022-07-21 07:35:00|6211.7|6209.9|6211.5|6208.5|6213.2|6210.8|6209.5|6206.9|551
1658389200000|2022-07-21 07:40:00|6212|6209|6208|6206.2|6213.2|6210.6|6207.5|6205.1|483
1658389500000|2022-07-21 07:45:00|6208.1|6206.3|6202.7|6200.9|6208.6|6206.6|6200.1|6197.8|567
1658389800000|2022-07-21 07:50:00|6202.8|6201|6204.7|6201.7|6204.8|6202.3|6200.4|6198|592
1658390100000|2022-07-21 07:55:00|6204.3|6202.5|6205.2|6202.2|6205.2|6202.8|6201.4|6199.6|465
1658390400000|2022-07-21 08:00:00|6204.8|6203|6200.9|6199.1|6206.3|6203.8|6200.9|6198.7|413
1658390700000|2022-07-21 08:05:00|6201|6199.2|6197|6195.2|6202.3|6200.1|6195.3|6192.9|584
1658391000000|2022-07-21 08:10:00|6196.9|6195.1|6196.3|6194.5|6198.1|6195.5|6195|6192.4|521
1658391300000|2022-07-21 08:15:00|6196.4|6194.6|6196.9|6193.9|6200.6|6198.2|6195.3|6193|494
1658391600000|2022-07-21 08:20:00|6197|6194|6196.3|6194.5|6200.8|6198.3|6195.7|6193.5|514
1658391900000|2022-07-21 08:25:00|6196|6194.2|6196.7|6194.9|6200.1|6197.7|6195.5|6193.2|391
1658392200000|2022-07-21 08:30:00|6197.3|6194.3|6199.7|6197.9|6200.3|6198.1|6195.8|6193.6|454
1658392500000|2022-07-21 08:35:00|6199.9|6198.1|6197.5|6195.7|6201.7|6199.5|6197.3|6195.1|447
1658392800000|2022-07-21 08:40:00|6197.6|6195.8|6198.3|6196.5|6198.3|6196.5|6195|6192.8|537
1658393100000|2022-07-21 08:45:00|6198.1|6196.3|6197.2|6195.4|6198.3|6196.4|6195.8|6193.7|397
1658393400000|2022-07-21 08:50:00|6197.3|6195.5|6198.1|6196.3|6199.5|6197.7|6196.3|6194|364
1658393700000|2022-07-21 08:55:00|6198|6196.2|6197.8|6194.8|6201.6|6199.2|6196.9|6194.7|453
1658394000000|2022-07-21 09:00:00|6197.3|6195.5|6193.8|6190.8|6198|6195.6|6193|6190.6|413
1658394300000|2022-07-21 09:05:00|6193.2|6191.4|6191.6|6189.8|6194.4|6192.1|6191.1|6188.8|415
1658394600000|2022-07-21 09:10:00|6192|6189|6189.3|6186.3|6193.9|6191.5|6188.6|6186.1|437
1658394900000|2022-07-21 09:15:00|6188.7|6186.9|6187.8|6186|6190|6187.5|6186.2|6183.6|443
1658395200000|2022-07-21 09:20:00|6187.6|6185.8|6188.1|6185.1|6190.4|6188.1|6186.6|6184.2|655
1658395500000|2022-07-21 09:25:00|6187.7|6185.9|6190.1|6188.3|6190.7|6188.7|6187.3|6184.8|617
1658395800000|2022-07-21 09:30:00|6190.2|6188.4|6187.3|6185.5|6190.7|6188.9|6186.2|6184|553
1658396100000|2022-07-21 09:35:00|6187|6185.2|6191.3|6189.5|6192.3|6189.8|6185.8|6184|441
1658396400000|2022-07-21 09:40:00|6191.4|6189.6|6194.7|6191.7|6195.2|6192.9|6190.6|6188.2|391
1658396700000|2022-07-21 09:45:00|6194|6192.2|6195.3|6193.5|6196.4|6194.6|6193.2|6190.9|367
1658397000000|2022-07-21 09:50:00|6195.4|6193.6|6195.1|6193.3|6197|6195.2|6194.1|6192.1|384
1658397300000|2022-07-21 09:55:00|6195|6193.2|6195.5|6193.7|6197.1|6195.1|6194.5|6192.4|372
1658397600000|2022-07-21 10:00:00|6195.4|6193.6|6195.8|6194|6197.9|6195.6|6194.5|6192.1|415
1658397900000|2022-07-21 10:05:00|6195.9|6194.1|6195.8|6194|6196.7|6194.8|6194.5|6192.2|380
1658398200000|2022-07-21 10:10:00|6195.9|6194.1|6197.3|6195.5|6197.8|6195.7|6194.6|6192.3|406
1658398500000|2022-07-21 10:15:00|6197.8|6194.8|6198.9|6197.1|6198.9|6197.1|6196.3|6194.1|412
1658398800000|2022-07-21 10:20:00|6198.7|6196.9|6200.7|6198.9|6201.5|6199.1|6197.8|6195.8|362
1658399100000|2022-07-21 10:25:00|6200.8|6199|6200.3|6198.5|6204.5|6202.3|6199.6|6197.4|401
1658399400000|2022-07-21 10:30:00|6200.2|6198.4|6201.1|6199.3|6201.7|6199.5|6198.7|6196.6|334
1658399700000|2022-07-21 10:35:00|6201|6199.2|6200.2|6198.4|6201.6|6199.2|6198.9|6196.5|423
1658400000000|2022-07-21 10:40:00|6200.3|6198.5|6198.8|6197|6201.1|6198.9|6196.1|6194.3|417
1658400300000|2022-07-21 10:45:00|6198.7|6196.9|6198.6|6196.8|6199.6|6197.4|6196|6193.9|406
1658400600000|2022-07-21 10:50:00|6198.5|6196.7|6197.2|6195.4|6198.7|6196.9|6195.5|6193.4|385
1658400900000|2022-07-21 10:55:00|6197.3|6195.5|6200.2|6197.2|6200.2|6198|6197.2|6194.9|367
1658401200000|2022-07-21 11:00:00|6199.7|6197.9|6198.1|6196.3|6201.4|6199.5|6195.6|6193.4|444
1658401500000|2022-07-21 11:05:00|6198|6196.2|6196.8|6195|6199.1|6197.3|6196|6194.2|371
1658401800000|2022-07-21 11:10:00|6196.9|6195.1|6194.7|6192.9|6196.9|6195.1|6192.1|6190.3|279
1658402100000|2022-07-21 11:15:00|6194.6|6192.8|6193.3|6191.5|6197.1|6194.7|6192.9|6190.6|388
1658402400000|2022-07-21 11:20:00|6193.1|6191.3|6191.2|6189.4|6193.9|6191.7|6190.9|6189|408
1658402700000|2022-07-21 11:25:00|6191.1|6189.3|6193|6191.2|6194.5|6192.6|6191.1|6189.3|415
1658403000000|2022-07-21 11:30:00|6192.9|6191.1|6190|6188.2|6194.3|6192|6190|6188.2|331
1658403300000|2022-07-21 11:35:00|6189.9|6188.1|6188.4|6186.6|6190.4|6188.6|6187.3|6185.5|382
1658403600000|2022-07-21 11:40:00|6188.3|6186.5|6188.9|6187.1|6190.5|6188.7|6187.9|6186.1|308
1658403900000|2022-07-21 11:45:00|6188.8|6187|6188.1|6186.3|6189|6187.2|6186.6|6184.8|280
1658404200000|2022-07-21 11:50:00|6188.2|6186.4|6190.8|6189|6191.1|6189.3|6187.2|6185.1|320
1658404500000|2022-07-21 11:55:00|6190.7|6188.9|6189|6187.2|6192.6|6190.8|6188.8|6187|360
1658404800000|2022-07-21 12:00:00|6189.2|6187.4|6192.1|6190.3|6192.8|6191|6188.3|6186.5|423
1658405100000|2022-07-21 12:05:00|6191.9|6190.1|6192.1|6190.3|6195.8|6193.9|6190.8|6189|414
1658405400000|2022-07-21 12:10:00|6191.9|6190.1|6189.9|6186.8|6193.2|6190.7|6188.7|6186.1|458
1658405700000|2022-07-21 12:15:00|6190|6186.6|6195.7|6192.7|6202|6199|6188.3|6185.3|940
1658406000000|2022-07-21 12:20:00|6196.8|6193.8|6199.5|6196.5|6205.3|6202.3|6195.7|6192.7|820
1658406300000|2022-07-21 12:25:00|6199.4|6196.4|6195.8|6192.8|6201.3|6198.3|6190.7|6187.7|629
1658406600000|2022-07-21 12:30:00|6196|6192.2|6203.5|6200.5|6207.5|6204.5|6195.4|6192.2|733
1658406900000|2022-07-21 12:35:00|6202.7|6199.7|6214.8|6211.8|6215.4|6212.9|6202.4|6199.4|698
1658407200000|2022-07-21 12:40:00|6214.5|6211.5|6227.4|6224.4|6228.1|6225.1|6211.8|6208.8|696
1658407500000|2022-07-21 12:45:00|6227.3|6224.3|6228.4|6226.6|6229.2|6226.9|6222.9|6220.4|702
1658407800000|2022-07-21 12:50:00|6228.3|6226.5|6219.8|6218|6229.1|6227.2|6219.5|6217|631
1658408100000|2022-07-21 12:55:00|6219.9|6218.1|6225.3|6223.5|6226.6|6224.7|6219.8|6217.7|631
1658408400000|2022-07-21 13:00:00|6225.2|6223.4|6221.5|6219.7|6229.1|6227|6221.4|6219.6|588
1658408700000|2022-07-21 13:05:00|6221.4|6219.6|6215.7|6213.9|6225.9|6223.6|6215.3|6212.8|746
1658409000000|2022-07-21 13:10:00|6216.2|6213.2|6207.9|6204.9|6216.8|6213.9|6207.5|6204.5|807
1658409300000|2022-07-21 13:15:00|6207.6|6204.6|6207.2|6204.2|6212.9|6210.2|6206.5|6203.7|766
1658409600000|2022-07-21 13:20:00|6207.3|6204.3|6201.4|6198.4|6212.3|6209.3|6199.7|6196.8|716
1658409900000|2022-07-21 13:25:00|6200.4|6198.6|6194.2|6191.2|6202.2|6199.2|6191.8|6188.8|796
1658410200000|2022-07-21 13:30:00|6194.3|6191.3|6195.1|6192.1|6198.6|6195.6|6191.5|6188.5|724
1658410500000|2022-07-21 13:35:00|6194.8|6191.8|6199.1|6197.3|6201.9|6198.9|6188.9|6186|768
1658410800000|2022-07-21 13:40:00|6198.7|6196.9|6196|6193|6204.4|6201.4|6195.7|6192.7|745
1658411100000|2022-07-21 13:45:00|6196.1|6193.1|6204.8|6201.8|6207.2|6204.2|6192.9|6189.9|770
1658411400000|2022-07-21 13:50:00|6204.2|6201.2|6216.8|6215|6218.4|6216.2|6202.8|6199.8|797
1658411700000|2022-07-21 13:55:00|6216.3|6214.5|6212.7|6209.7|6219.4|6216.8|6211.2|6208.5|744
1658412000000|2022-07-21 14:00:00|6212.8|6209.8|6210.5|6208.7|6216.1|6213.9|6210.4|6208.6|599
1658412300000|2022-07-21 14:05:00|6210.6|6208.8|6213.3|6211.5|6220.6|6218.8|6210.3|6208.3|691
1658412600000|2022-07-21 14:10:00|6213.4|6210.4|6207.1|6204.1|6215|6212.6|6204.5|6202.4|751
1658412900000|2022-07-21 14:15:00|6207|6204|6206.8|6205|6209.6|6207.2|6202.4|6200.1|724
1658413200000|2022-07-21 14:20:00|6206.9|6205.1|6205.2|6203.4|6210.7|6208.4|6204.8|6201.8|809
1658413500000|2022-07-21 14:25:00|6205.9|6202.9|6204|6202.2|6208|6206.2|6203.3|6200.9|695
1658413800000|2022-07-21 14:30:00|6204.3|6201.3|6207.4|6204.4|6209.7|6207.8|6202.9|6200.9|685
1658414100000|2022-07-21 14:35:00|6207.5|6204.5|6212.2|6210.4|6212.9|6210.5|6206.9|6204.3|672
1658414400000|2022-07-21 14:40:00|6212.4|6210.6|6220|6218.2|6221.2|6219.4|6209.8|6207.5|656
1658414700000|2022-07-21 14:45:00|6220.6|6217.6|6216.3|6214.5|6222.5|6220.3|6215.5|6213.7|621
1658415000000|2022-07-21 14:50:00|6216.2|6214.4|6220.8|6219|6221|6219.2|6215.2|6212.9|612
1658415300000|2022-07-21 14:55:00|6221|6219.2|6223.6|6221.8|6226.6|6224.2|6220.8|6219|549
1658415600000|2022-07-21 15:00:00|6223.3|6221.5|6229.1|6227.3|6230.1|6228.3|6221.9|6220.1|599
1658415900000|2022-07-21 15:05:00|6229.2|6227.4|6221.8|6220|6230.2|6228.1|6221.2|6219.4|631
1658416200000|2022-07-21 15:10:00|6221.7|6219.9|6219.4|6217.6|6222.8|6220.9|6217.1|6215.3|496
1658416500000|2022-07-21 15:15:00|6219.5|6217.7|6213.5|6211.7|6220.9|6219.1|6211.2|6209.4|561
1658416800000|2022-07-21 15:20:00|6213.6|6211.8|6210.1|6208.3|6215.4|6213.4|6209.5|6207.7|527
1658417100000|2022-07-21 15:25:00|6210|6208.2|6217.9|6214.9|6217.9|6215.4|6208.2|6206.4|513
1658417400000|2022-07-21 15:30:00|6217.5|6215.7|6219.1|6217.3|6222|6220.2|6214.6|6212.8|512
1658417700000|2022-07-21 15:35:00|6218.9|6217.1|6219.5|6217.7|6223|6220.8|6217.6|6215.8|484
1658418000000|2022-07-21 15:40:00|6219.4|6217.6|6221.8|6220|6223.8|6222|6218.9|6217.1|510
1658418300000|2022-07-21 15:45:00|6221.9|6220.1|6220.1|6218.3|6223|6221.2|6219|6217.2|446
1658418600000|2022-07-21 15:50:00|6219.9|6218.1|6218.2|6216.4|6221.7|6219.9|6217.8|6216|430
1658418900000|2022-07-21 15:55:00|6218.1|6216.3|6217.2|6215.4|6219.4|6217.6|6215.3|6213.5|457
1658419200000|2022-07-21 16:00:00|6217.3|6215.5|6216|6214.2|6217.3|6215.5|6213|6211.2|535
1658419500000|2022-07-21 16:05:00|6215.9|6214.1|6215.1|6213.3|6216.5|6214.7|6214|6211.8|505
1658419800000|2022-07-21 16:10:00|6215|6213.2|6211.4|6209.6|6215.6|6213.8|6211.4|6209.4|416
1658420100000|2022-07-21 16:15:00|6211.2|6209.4|6209.2|6207.4|6212.5|6210.7|6208|6206.2|479
1658420400000|2022-07-21 16:20:00|6209|6207.2|6214.2|6212.4|6214.2|6212.4|6208.9|6207.1|393
1658420700000|2022-07-21 16:25:00|6214.1|6212.3|6217.7|6215.9|6218.6|6216.4|6213.8|6211.9|439
1658421000000|2022-07-21 16:30:00|6217.8|6216|6216.4|6214.6|6218.8|6216.8|6215.9|6213.4|407
1658421300000|2022-07-21 16:35:00|6217|6214|6215.4|6213.6|6217.6|6215.7|6214.3|6212.3|386
1658421600000|2022-07-21 16:40:00|6215.3|6213.5|6212|6210.2|6216.4|6214.6|6211.9|6210.1|354
1658421900000|2022-07-21 16:45:00|6211.9|6210.1|6212|6210.2|6213|6211.2|6211.1|6208.9|354
1658422200000|2022-07-21 16:50:00|6212.1|6210.3|6214.4|6212.6|6214.6|6212.7|6211.9|6210.1|330
1658422500000|2022-07-21 16:55:00|6214.7|6212.9|6214.4|6212.6|6215.8|6214|6212.6|6210.8|343
1658422800000|2022-07-21 17:00:00|6214.3|6212.5|6213.9|6212.1|6216.1|6213.9|6211.7|6209.5|356
1658423100000|2022-07-21 17:05:00|6213.8|6212|6214.3|6212.5|6216.2|6214.4|6213.4|6211.4|366
1658423400000|2022-07-21 17:10:00|6214.2|6212.4|6212.9|6211.1|6215.3|6213.5|6212.7|6210.9|336
1658423700000|2022-07-21 17:15:00|6212.8|6211|6215.8|6214|6216.5|6214.7|6212.7|6210.9|403
1658424000000|2022-07-21 17:20:00|6215.9|6214.1|6215|6213.2|6217.1|6214.9|6213.6|6211.8|348
1658424300000|2022-07-21 17:25:00|6215.2|6213.4|6218.3|6216.5|6219.2|6217|6214.7|6212.9|345
1658424600000|2022-07-21 17:30:00|6218.1|6216.3|6212.2|6210.4|6218.5|6216.7|6211.6|6209.8|577
1658424900000|2022-07-21 17:35:00|6212.3|6210.5|6211.7|6209.9|6213.2|6211.4|6210.8|6209|480
1658425200000|2022-07-21 17:40:00|6211.8|6210|6215|6213.2|6215|6213.2|6211|6209.2|438
1658425500000|2022-07-21 17:45:00|6215.1|6213.3|6215.5|6213.7|6216.3|6214.5|6214.4|6212.6|429
1658425800000|2022-07-21 17:50:00|6215.1|6213.3|6214.8|6213|6216.2|6214.4|6214.6|6212.8|359
1658426100000|2022-07-21 17:55:00|6214.2|6212.4|6215.7|6213.9|6217.7|6215.9|6213.7|6211.9|356
1658426400000|2022-07-21 18:00:00|6215.8|6214|6215.3|6213.5|6217.3|6215.2|6215.1|6212.9|438
1658426700000|2022-07-21 18:05:00|6215.4|6213.6|6221.5|6219.7|6222|6219.8|6215.1|6213|406
1658427000000|2022-07-21 18:10:00|6221.4|6219.6|6224.3|6221.3|6224.8|6222.3|6220|6217.6|388
1658427300000|2022-07-21 18:15:00|6223.8|6220.8|6225.7|6223.9|6226.7|6224.3|6220.9|6218.5|471
1658427600000|2022-07-21 18:20:00|6225.6|6223.8|6225.9|6224.1|6227.3|6225.4|6224.6|6222.3|344
1658427900000|2022-07-21 18:25:00|6225.7|6223.9|6224|6222.2|6226.3|6224.5|6222.9|6220.9|319
1658428200000|2022-07-21 18:30:00|6224.1|6222.3|6221.7|6219.9|6226.4|6224.5|6221.7|6219.3|363
1658428500000|2022-07-21 18:35:00|6221.8|6220|6224.4|6222.6|6224.4|6222.6|6220.7|6218.5|349
1658428800000|2022-07-21 18:40:00|6224.5|6222.7|6224.1|6222.3|6226|6223.8|6223.5|6221.5|291
1658429100000|2022-07-21 18:45:00|6224|6222.2|6225.1|6223.3|6226.3|6224.5|6223|6220.8|350
1658429400000|2022-07-21 18:50:00|6225|6223.2|6225.1|6223.3|6226.2|6224.4|6224.3|6222.1|267
1658429700000|2022-07-21 18:55:00|6225|6223.2|6222.8|6219.8|6225.3|6223.5|6221|6219.2|489
1658430000000|2022-07-21 19:00:00|6223.3|6219.3|6220.4|6218.6|6223.6|6220.9|6219.9|6218.1|396
1658430300000|2022-07-21 19:05:00|6220.5|6218.7|6225.2|6223.4|6225.2|6223.4|6220|6218.2|245
1658430600000|2022-07-21 19:10:00|6225.3|6223.5|6225.1|6223.3|6226|6223.6|6223.8|6221.2|311
1658430900000|2022-07-21 19:15:00|6224.7|6222.9|6227.7|6225.9|6227.7|6225.9|6224.6|6222.8|333
1658431200000|2022-07-21 19:20:00|6227.6|6225.8|6226.1|6224.3|6228.1|6225.9|6225.5|6223.4|303
1658431500000|2022-07-21 19:25:00|6226|6224.2|6226.1|6224.3|6228|6225.8|6225.8|6223.4|367
1658431800000|2022-07-21 19:30:00|6226|6224.2|6226.9|6223.9|6228.1|6225.9|6225.3|6222.9|350
1658432100000|2022-07-21 19:35:00|6226.8|6223.8|6227.2|6225.4|6228.1|6226|6225.6|6223.4|316
1658432400000|2022-07-21 19:40:00|6227.1|6225.3|6230.3|6228.5|6231|6228.7|6227|6224.9|380
1658432700000|2022-07-21 19:45:00|6230.1|6228.3|6231.6|6229.8|6233.6|6231.1|6230|6227.9|390
1658433000000|2022-07-21 19:50:00|6232.5|6229.5|6235.7|6233.9|6236.8|6234.4|6232.3|6229.5|445
1658433300000|2022-07-21 19:55:00|6235.4|6233.6|6238.5|6236.7|6238.8|6236.7|6235.1|6232.7|397
1658433600000|2022-07-21 20:00:00|6238.6|6236.8|6236.1|6234.3|6238.6|6236.8|6235.2|6232.8|286
1658433900000|2022-07-21 20:05:00|6236.8|6233.8|6238.8|6235.8|6239.2|6236.6|6236|6233.6|302
1658434200000|2022-07-21 20:10:00|6238.7|6235.7|6243.1|6240.1|6243.2|6240.2|6237.4|6234.4|300
1658434500000|2022-07-21 20:15:00|6243.2|6240.2|6245.2|6242.2|6246.1|6243.3|6241.9|6238.9|352
1658434800000|2022-07-21 20:20:00|6245.3|6242.3|6245.7|6242.7|6248.1|6245.5|6243.2|6240.9|400
1658435100000|2022-07-21 20:25:00|6245.6|6242.6|6245.6|6243.8|6247.3|6244.3|6243.9|6241.5|293
1658435400000|2022-07-21 20:30:00|6245.5|6243.7|6244.7|6241.7|6246.6|6244|6243.4|6241|276
1658435700000|2022-07-21 20:35:00|6244.1|6242.3|6246.5|6243.5|6247.1|6244.6|6244.1|6241.8|246
1658436000000|2022-07-21 20:40:00|6246.6|6243.6|6244.7|6242.9|6246.8|6244.4|6244|6241.6|305
1658436300000|2022-07-21 20:45:00|6245.3|6242.3|6248.6|6245.6|6248.6|6245.6|6245.1|6242.3|185
1658436600000|2022-07-21 20:50:00|6248.5|6245.5|6254.4|6251.4|6254.6|6251.9|6248.4|6245.4|281
1658436900000|2022-07-21 20:55:00|6254.3|6251.3|6255.1|6251.1|6256.1|6252.7|6253.8|6250.5|362
1658437200000|2022-07-21 21:00:00|6254.6|6250.6|6254.7|6250.7|6255.9|6251.9|6250.3|6246.3|58
1658437500000|2022-07-21 21:05:00|6254.6|6250.6|6254.2|6250.2|6254.8|6250.8|6253.1|6249.1|75
1658437800000|2022-07-21 21:10:00|6254.1|6250.1|6254.4|6250.4|6255.1|6251.1|6253.8|6249.8|121
1658438100000|2022-07-21 21:15:00|6254.3|6250.3|6254.3|6250.3|6254.9|6250.9|6253.9|6249.9|109
1658438400000|2022-07-21 21:20:00|6254.2|6250.2|6254.2|6250.2|6254.8|6250.8|6253.9|6249.9|86
1658438700000|2022-07-21 21:25:00|6254.1|6250.1|6253.9|6249.9|6254.6|6250.6|6253.7|6249.7|76
1658439000000|2022-07-21 21:30:00|6253.3|6249.5|6253|6249|6254.2|6250.2|6252.2|6248.2|162
1658439300000|2022-07-21 21:35:00|6253.1|6249.1|6252.6|6249.1|6253.2|6249.4|6251.8|6248.7|135
1658439600000|2022-07-21 21:40:00|6253.1|6249.3|6253.8|6250.3|6254.6|6250.6|6252|6248.7|218
1658439900000|2022-07-21 21:45:00|6253.4|6250.4|6254.8|6250.8|6255.9|6252.2|6253.4|6250.2|201
1658440200000|2022-07-21 21:50:00|6255.3|6251.3|6255.2|6251.2|6255.4|6251.9|6254.1|6250.4|123
1658440500000|2022-07-21 21:55:00|6255.3|6251.3|6254.5|6250.5|6255.3|6251.3|6254.2|6250.4|98
1658440800000|2022-07-21 22:00:00|6254.7|6250.7|6254.1|6251.1|6255.5|6251.6|6253.7|6249.7|242
1658441100000|2022-07-21 22:05:00|6253.9|6250.9|6253.6|6250.6|6254.6|6251.6|6252.9|6250.4|125
1658441400000|2022-07-21 22:10:00|6252.3|6249.3|6250.8|6247.8|6252.3|6249.3|6249.7|6246.7|234
1658441700000|2022-07-21 22:15:00|6250.9|6247.9|6250.8|6247.8|6251.7|6248.7|6249.8|6246.8|247
1658442000000|2022-07-21 22:20:00|6250.9|6247.9|6251.5|6248.5|6253|6249.9|6250.7|6247.7|221
1658442300000|2022-07-21 22:25:00|6251.6|6248.6|6251.1|6248.1|6251.6|6248.6|6249.5|6246.5|228
1658442600000|2022-07-21 22:30:00|6251|6248|6247.3|6244.3|6251|6248|6246.8|6243.8|385
1658442900000|2022-07-21 22:35:00|6247.4|6244.4|6247.2|6244.2|6247.5|6244.9|6246|6243|303
1658443200000|2022-07-21 22:40:00|6247.1|6244.1|6244.9|6241.9|6247.4|6244.5|6244.8|6241.8|283
1658443500000|2022-07-21 22:45:00|6245|6242|6247.8|6244.8|6247.9|6244.9|6244.8|6241.8|207
1658443800000|2022-07-21 22:50:00|6247.7|6244.7|6249.8|6246.8|6249.8|6246.8|6246.9|6244.2|175
1658444100000|2022-07-21 22:55:00|6250|6247|6247.9|6244.9|6250|6247|6247.7|6244.7|246
1658444400000|2022-07-21 23:00:00|6248|6245|6248.9|6245.9|6250.7|6248.1|6247.3|6244.4|246
1658444700000|2022-07-21 23:05:00|6248.8|6245.8|6250.7|6247.7|6251.1|6248.3|6247.1|6244.9|214
1658445000000|2022-07-21 23:10:00|6250.8|6247.8|6249.3|6246.3|6251.5|6248.9|6247.9|6244.9|287
1658445300000|2022-07-21 23:15:00|6249.4|6246.4|6249.3|6246.3|6250.7|6248.3|6248|6245.5|272
1658445600000|2022-07-21 23:20:00|6249.2|6246.2|6248.5|6245.5|6249.3|6246.3|6245.5|6242.6|320
1658445900000|2022-07-21 23:25:00|6248.6|6245.6|6248.8|6245.8|6249.4|6246.6|6246.6|6244.1|259
1658446200000|2022-07-21 23:30:00|6248.7|6245.7|6253.2|6250.2|6253.5|6250.5|6248|6245.6|337
1658446500000|2022-07-21 23:35:00|6253.1|6250.1|6250.8|6247.8|6253.1|6250.2|6249.7|6247.4|287
1658446800000|2022-07-21 23:40:00|6250.7|6247.7|6252.9|6249.9|6252.9|6250.5|6249.9|6247.4|316
1658447100000|2022-07-21 23:45:00|6252.2|6250.4|6249.2|6246.2|6252.9|6250.4|6249.2|6246.2|390
1658447400000|2022-07-21 23:50:00|6249.3|6246.3|6245.9|6242.9|6249.5|6247|6245.2|6242.7|288
1658447700000|2022-07-21 23:55:00|6245.2|6243.4|6244.2|6242.4|6245.9|6243.5|6243.7|6241.3|250
1658448000000|2022-07-22 00:00:00|6244.8|6241.8|6243|6240|6245.7|6243.7|6241.8|6239.3|392
1658448300000|2022-07-22 00:05:00|6242.5|6240.7|6242.4|6240.6|6245.5|6243.4|6241.1|6239.3|379
1658448600000|2022-07-22 00:10:00|6242.3|6240.5|6242.3|6239.3|6244.3|6242.5|6241.6|6239.1|368
1658448900000|2022-07-22 00:15:00|6242.4|6239.4|6243.7|6240.7|6244.5|6242.3|6241.7|6239.3|470
1658449200000|2022-07-22 00:20:00|6243.8|6240.8|6245|6243.2|6245.8|6243.8|6242.8|6240.7|299
1658449500000|2022-07-22 00:25:00|6244.9|6243.1|6243.7|6241.9|6245.9|6244.1|6243.1|6241.3|263
1658449800000|2022-07-22 00:30:00|6243.8|6242|6242.5|6240.7|6245.7|6243.9|6241.9|6240.1|297
1658450100000|2022-07-22 00:35:00|6242.1|6240.3|6241.7|6239.9|6242.6|6240.8|6238.3|6236.3|352
1658450400000|2022-07-22 00:40:00|6241.8|6240|6240.9|6239.1|6243.3|6241.5|6240.8|6238.8|233
1658450700000|2022-07-22 00:45:00|6241|6239.2|6242.6|6240.8|6243.2|6241|6240.2|6238.2|304
1658451000000|2022-07-22 00:50:00|6242.5|6240.7|6243.7|6240.7|6244.9|6242.7|6242.1|6239.7|360
1658451300000|2022-07-22 00:55:00|6243.8|6240.8|6241.5|6239.7|6243.8|6241.3|6241.1|6238.6|384
1658451600000|2022-07-22 01:00:00|6241.6|6239.8|6237.4|6234.4|6244|6241.8|6236.8|6234.1|446
1658451900000|2022-07-22 01:05:00|6236.6|6234.8|6238.3|6236.5|6240.4|6238|6236.5|6234|454
1658452200000|2022-07-22 01:10:00|6238.4|6236.6|6238.6|6236.8|6239.3|6236.9|6236.4|6234.1|310
1658452500000|2022-07-22 01:15:00|6238.7|6236.9|6236.9|6235.1|6240.8|6238.3|6235|6233.2|464
1658452800000|2022-07-22 01:20:00|6236.8|6235|6236|6234.2|6238.3|6236|6235|6232.6|372
1658453100000|2022-07-22 01:25:00|6236.1|6234.3|6237.5|6235.7|6238.6|6236.3|6235.5|6233.7|413
1658453400000|2022-07-22 01:30:00|6237.4|6235.6|6238|6236.2|6242|6239.6|6237.4|6235.6|434
1658453700000|2022-07-22 01:35:00|6238.1|6236.3|6241.1|6239.3|6242.8|6240.4|6236.6|6234.8|427
1658454000000|2022-07-22 01:40:00|6241|6239.2|6242.6|6240.8|6245|6242.4|6240.9|6238.4|381
1658454300000|2022-07-22 01:45:00|6242.7|6240.9|6239.4|6237.6|6243.7|6241.8|6238.7|6236.9|398
1658454600000|2022-07-22 01:50:00|6239.3|6237.5|6241.1|6238.1|6242.8|6240.3|6236.9|6235.1|429
1658454900000|2022-07-22 01:55:00|6240.8|6237.8|6239.7|6236.7|6241.3|6239|6238.3|6236.2|386
1658455200000|2022-07-22 02:00:00|6239.8|6236.8|6238.2|6236.4|6241.3|6239.2|6236.5|6234.7|408
1658455500000|2022-07-22 02:05:00|6238.4|6236.6|6237.1|6235.3|6239.8|6237.6|6236.4|6234.6|347
1658455800000|2022-07-22 02:10:00|6237.2|6235.4|6234.5|6232.7|6237.2|6235.4|6232.8|6231|388
1658456100000|2022-07-22 02:15:00|6234.4|6232.6|6233.6|6231.8|6237.1|6235.3|6233.6|6231.8|368
1658456400000|2022-07-22 02:20:00|6233.7|6231.9|6232.1|6230.3|6236.3|6233.9|6231.8|6230|439
1658456700000|2022-07-22 02:25:00|6232|6230.2|6232|6230.2|6233.7|6231.9|6230.9|6229.1|371
1658457000000|2022-07-22 02:30:00|6231.9|6230.1|6232.6|6230.8|6233.4|6231.2|6230.1|6228.3|331
1658457300000|2022-07-22 02:35:00|6232.5|6230.7|6229.2|6227.4|6232.7|6230.9|6228.7|6226.9|302
1658457600000|2022-07-22 02:40:00|6229.1|6227.3|6234.2|6231.2|6234.3|6232|6228.7|6226.9|304
1658457900000|2022-07-22 02:45:00|6234.1|6231.1|6233.2|6230.2|6235.3|6233|6232|6229.6|327
1658458200000|2022-07-22 02:50:00|6233.1|6230.1|6232.7|6230.9|6234.3|6232.2|6231.2|6229.2|360
1658458500000|2022-07-22 02:55:00|6232.8|6231|6229.2|6227.4|6233|6231.2|6228.6|6226.8|362
1658458800000|2022-07-22 03:00:00|6229.1|6227.3|6230.9|6229.1|6231.6|6229.5|6228.6|6226.6|290
1658459100000|2022-07-22 03:05:00|6230.8|6229|6230.3|6228.5|6231.2|6229.4|6229.8|6227.5|229
1658459400000|2022-07-22 03:10:00|6230.2|6228.4|6229.9|6226.9|6230.9|6228.7|6228.5|6226.2|277
1658459700000|2022-07-22 03:15:00|6229.8|6226.8|6228|6226.2|6230.9|6228.3|6227.8|6225.5|317
1658460000000|2022-07-22 03:20:00|6227.9|6226.1|6222.1|6219.1|6228.6|6226.2|6221.4|6219.1|382
1658460300000|2022-07-22 03:25:00|6221.5|6219.7|6224|6222.2|6224.8|6222.2|6221.5|6219.5|341
1658460600000|2022-07-22 03:30:00|6223.9|6222.1|6223.3|6221.5|6225.5|6223.2|6221.2|6218.8|377
1658460900000|2022-07-22 03:35:00|6223.2|6221.4|6223.8|6222|6224.4|6222.3|6222.6|6220.8|262
1658461200000|2022-07-22 03:40:00|6223.7|6221.9|6225.1|6223.3|6225.6|6223.5|6223.7|6221.9|281
1658461500000|2022-07-22 03:45:00|6225.2|6223.4|6225.5|6223.7|6227.3|6225.5|6224.5|6222.6|283
1658461800000|2022-07-22 03:50:00|6225.6|6223.8|6225.6|6223.8|6225.9|6224.1|6224.3|6222|228
1658462100000|2022-07-22 03:55:00|6225.5|6223.7|6226.2|6224.4|6226.5|6224.7|6224.3|6222.5|201
1658462400000|2022-07-22 04:00:00|6226.1|6224.3|6224.6|6222.8|6226.5|6224.7|6222.5|6220.7|265
1658462700000|2022-07-22 04:05:00|6224.5|6222.7|6226.2|6224.4|6226.3|6224.5|6224.3|6222.2|237
1658463000000|2022-07-22 04:10:00|6226.3|6224.5|6224.9|6221.9|6226.8|6225|6223.9|6221.8|230
1658463300000|2022-07-22 04:15:00|6224.8|6221.8|6224.7|6222.9|6225.7|6223.4|6224.1|6221.8|192
1658463600000|2022-07-22 04:20:00|6224.6|6222.8|6224.1|6222.3|6225.9|6224.1|6223.9|6222.1|277
1658463900000|2022-07-22 04:25:00|6224|6222.2|6221.5|6219.7|6224.2|6222.4|6221.2|6219.4|202
1658464200000|2022-07-22 04:30:00|6221.6|6219.8|6222|6220.2|6222.1|6220.3|6220.4|6218.6|260
1658464500000|2022-07-22 04:35:00|6222.3|6220.5|6221.1|6219.3|6223|6220.7|6221.1|6218.7|296
1658464800000|2022-07-22 04:40:00|6221.2|6219.4|6220.6|6218.8|6221.2|6219.4|6218.7|6216.9|238
1658465100000|2022-07-22 04:45:00|6220.5|6218.7|6220.1|6218.3|6221.6|6219.8|6219.7|6217.9|262
1658465400000|2022-07-22 04:50:00|6220.2|6218.4|6218.4|6216.6|6221.3|6219.5|6218.2|6216.4|249
1658465700000|2022-07-22 04:55:00|6218.2|6216.4|6215|6213.2|6218.2|6216.4|6214.2|6212.4|301
1658466000000|2022-07-22 05:00:00|6214.9|6213.1|6217|6215.2|6217.7|6215.5|6214.7|6212.9|368
1658466300000|2022-07-22 05:05:00|6217.1|6215.3|6218.7|6216.9|6220.6|6218.8|6216.2|6214.4|303
1658466600000|2022-07-22 05:10:00|6218.9|6217.1|6215.3|6213.5|6219.3|6217.5|6215.1|6213.3|323
1658466900000|2022-07-22 05:15:00|6215.4|6213.6|6215.9|6212.9|6216.1|6213.9|6212.5|6210.1|369
1658467200000|2022-07-22 05:20:00|6215.8|6212.8|6217.7|6215.9|6218.3|6216.5|6215.3|6212.8|322
1658467500000|2022-07-22 05:25:00|6217.8|6216|6220.3|6217.3|6220.4|6218|6217.7|6215.9|254
1658467800000|2022-07-22 05:30:00|6219.7|6217.9|6217.6|6215.8|6220.5|6218|6215.7|6213.9|314
1658468100000|2022-07-22 05:35:00|6217.5|6215.7|6220.4|6218.6|6220.7|6218.8|6216.4|6214.6|290
1658468400000|2022-07-22 05:40:00|6220.5|6218.7|6220.7|6218.9|6221|6219.2|6219.2|6217.4|225
1658468700000|2022-07-22 05:45:00|6220.6|6218.8|6220.4|6218.6|6221.6|6219.8|6219.1|6217.3|246
1658469000000|2022-07-22 05:50:00|6220.5|6218.7|6222.9|6221.1|6223.4|6221.6|6220.3|6218.1|274
1658469300000|2022-07-22 05:55:00|6222.3|6220.5|6219.4|6216.4|6222.3|6220.5|6218.7|6215.7|354
1658469600000|2022-07-22 06:00:00|6219.6|6216.6|6224.9|6223.1|6224.9|6223.1|6219.6|6216.6|492
1658469900000|2022-07-22 06:05:00|6224.8|6223|6221.8|6220|6225.7|6223.3|6220.7|6218.9|430
1658470200000|2022-07-22 06:10:00|6221.7|6219.9|6223.8|6222|6224.5|6222.7|6219.2|6217.2|393
1658470500000|2022-07-22 06:15:00|6223.9|6222.1|6223.8|6222|6224.1|6222.3|6222.4|6220.6|375
1658470800000|2022-07-22 06:20:00|6223.7|6221.9|6225.3|6223.5|6226.2|6224.4|6223.3|6221.5|438
1658471100000|2022-07-22 06:25:00|6225.4|6223.6|6224.7|6222.9|6225.4|6223.6|6223.1|6221.3|347
1658471400000|2022-07-22 06:30:00|6224.8|6223|6222|6220.2|6224.9|6223.1|6220.4|6218.6|406
1658471700000|2022-07-22 06:35:00|6222.1|6220.3|6222.3|6220.5|6223.6|6221.8|6220.4|6218.6|341
1658472000000|2022-07-22 06:40:00|6222.2|6220.4|6226.1|6224.3|6226.5|6224.7|6222.2|6220.4|463
1658472300000|2022-07-22 06:45:00|6226.3|6224.5|6228.1|6226.3|6228.7|6226.9|6224.9|6223.1|433
1658472600000|2022-07-22 06:50:00|6228.2|6226.4|6233.5|6230.5|6233.7|6231.2|6228.2|6226.4|473
1658472900000|2022-07-22 06:55:00|6233.6|6230.6|6237.9|6234.9|6237.9|6235.3|6232.8|6230.5|459
1658473200000|2022-07-22 07:00:00|6237.8|6234.8|6236.1|6234.3|6237.8|6235.3|6233.5|6231.7|587
1658473500000|2022-07-22 07:05:00|6235.6|6233.8|6235.7|6233.9|6236.4|6234|6232.5|6230.6|617
1658473800000|2022-07-22 07:10:00|6235.8|6234|6239|6236|6239.2|6236.8|6234.7|6232.9|455
1658474100000|2022-07-22 07:15:00|6238.9|6235.9|6236.6|6234.8|6242|6239.5|6233|6230.8|751
1658474400000|2022-07-22 07:20:00|6236.8|6235|6236.6|6234.8|6237.6|6235.3|6233.8|6231.7|587
1658474700000|2022-07-22 07:25:00|6236.7|6234.9|6235.1|6232.1|6237.7|6235.4|6234.3|6231.8|377
1658475000000|2022-07-22 07:30:00|6233.7|6230.7|6224.3|6222.5|6234.9|6232.9|6224.2|6222|693
1658475300000|2022-07-22 07:35:00|6224.2|6222.4|6217.6|6215.8|6225.8|6223.5|6215.4|6213.6|620
1658475600000|2022-07-22 07:40:00|6217.4|6215.6|6220.8|6217.8|6221|6218.7|6215.9|6213.5|519
1658475900000|2022-07-22 07:45:00|6220.4|6218.6|6225.4|6222.4|6225.4|6223.1|6220.4|6218|534
1658476200000|2022-07-22 07:50:00|6225.3|6222.3|6226.7|6224.9|6228.3|6226|6223.9|6221.6|433
1658476500000|2022-07-22 07:55:00|6226.4|6224.6|6229.4|6227.6|6230.5|6228.1|6226.2|6223.9|517
1658476800000|2022-07-22 08:00:00|6229.5|6227.7|6228.8|6227|6231.5|6229|6228.2|6225.8|597
1658477100000|2022-07-22 08:05:00|6228.9|6227.1|6233.4|6231.6|6234.9|6232.3|6228.6|6226.8|492
1658477400000|2022-07-22 08:10:00|6233.3|6231.5|6230.9|6229.1|6234|6231.5|6229.3|6227.1|526
1658477700000|2022-07-22 08:15:00|6231|6229.2|6234.3|6232.5|6234.7|6232.7|6230.1|6227.7|532
1658478000000|2022-07-22 08:20:00|6234.2|6232.4|6233.5|6231.7|6236.9|6234.5|6233|6230.7|446
1658478300000|2022-07-22 08:25:00|6233.7|6231.9|6238.1|6236.3|6238.4|6236.6|6232.4|6230.1|409
1658478600000|2022-07-22 08:30:00|6238.2|6236.4|6236.4|6234.6|6242.2|6240|6235.9|6233.7|651
1658478900000|2022-07-22 08:35:00|6236.5|6234.7|6234.9|6233.1|6238.5|6236.2|6233.3|6231.5|498
1658479200000|2022-07-22 08:40:00|6235.4|6232.4|6236.3|6234.5|6237.2|6235|6234.7|6232.4|500
1658479500000|2022-07-22 08:45:00|6236.9|6233.9|6236|6234.2|6237.6|6235.1|6234.2|6231.8|486
1658479800000|2022-07-22 08:50:00|6235.9|6234.1|6233.4|6231.6|6237|6234.9|6232.7|6230.7|423
1658480100000|2022-07-22 08:55:00|6233.5|6231.7|6234.1|6232.3|6236.7|6234.7|6233.3|6231.2|431
1658480400000|2022-07-22 09:00:00|6234|6232.2|6238.9|6237.1|6239.6|6237.3|6233.9|6232.1|430
1658480700000|2022-07-22 09:05:00|6238.8|6237|6239|6237.2|6240.3|6238.2|6236.5|6234.5|588
1658481000000|2022-07-22 09:10:00|6238.9|6237.1|6241.3|6239.5|6245.2|6242.8|6238|6235.7|509
1658481300000|2022-07-22 09:15:00|6241.2|6239.4|6242.6|6240.8|6244|6241.6|6239.9|6237.4|474
1658481600000|2022-07-22 09:20:00|6242.5|6240.7|6239.1|6237.3|6244.2|6241.8|6238.9|6236.7|535
1658481900000|2022-07-22 09:25:00|6239|6237.2|6237.9|6236.1|6239.7|6237.2|6236.8|6234.9|461
1658482200000|2022-07-22 09:30:00|6237.8|6236|6236.5|6234.7|6239.7|6237.6|6235.7|6233.6|473
1658482500000|2022-07-22 09:35:00|6236.4|6234.6|6236.9|6235.1|6237.8|6235.4|6233.8|6231.7|452
1658482800000|2022-07-22 09:40:00|6237|6235.2|6241|6238|6241.8|6239.5|6236.6|6234.3|479
1658483100000|2022-07-22 09:45:00|6240.9|6237.9|6242.4|6240.6|6242.9|6240.8|6239.8|6237.4|424
1658483400000|2022-07-22 09:50:00|6242.3|6240.5|6241|6239.2|6244.6|6242.1|6238.8|6236.5|497
1658483700000|2022-07-22 09:55:00|6240.7|6238.9|6240.4|6238.6|6243.8|6241.7|6240.4|6238.6|462
1658484000000|2022-07-22 10:00:00|6240.3|6238.5|6242.3|6240.5|6242.4|6240.6|6238.7|6236.9|377
1658484300000|2022-07-22 10:05:00|6242.5|6240.7|6239.4|6237.6|6242.5|6240.7|6237.2|6235.4|360
1658484600000|2022-07-22 10:10:00|6239.3|6237.5|6235.4|6233.6|6239.6|6237.6|6234.7|6232.3|420
1658484900000|2022-07-22 10:15:00|6235.5|6233.7|6236.8|6235|6237.3|6235|6233.1|6230.8|435
1658485200000|2022-07-22 10:20:00|6236.7|6234.9|6238.5|6236.7|6239.3|6237|6236.3|6234|427
1658485500000|2022-07-22 10:25:00|6238.3|6236.5|6240.2|6238.4|6240.9|6238.6|6237.5|6235.1|398
1658485800000|2022-07-22 10:30:00|6240.3|6238.5|6239.9|6236.9|6240.7|6238.6|6237.4|6234.9|407
1658486100000|2022-07-22 10:35:00|6239.3|6237.5|6240.5|6238.7|6242.5|6240.1|6239.1|6236.9|407
1658486400000|2022-07-22 10:40:00|6240.8|6237.8|6240.4|6237.4|6242.5|6240.1|6239.1|6236.5|419
1658486700000|2022-07-22 10:45:00|6240.3|6237.3|6244|6241|6244|6242.1|6239.8|6237.3|394
1658487000000|2022-07-22 10:50:00|6244.1|6241.1|6244.2|6242.4|6247.7|6245.3|6243.6|6241.1|445
1658487300000|2022-07-22 10:55:00|6244.1|6242.3|6246.4|6244.6|6247|6244.6|6243.5|6241.3|459
1658487600000|2022-07-22 11:00:00|6246.2|6244.4|6244.9|6243.1|6246.5|6244.4|6241.5|6239|533
1658487900000|2022-07-22 11:05:00|6244.8|6243|6243.3|6241.5|6245.6|6243.5|6241.6|6239.5|426
1658488200000|2022-07-22 11:10:00|6243.5|6241.7|6245.1|6243.3|6245.9|6243.9|6243.2|6241.4|393
1658488500000|2022-07-22 11:15:00|6245.2|6243.4|6246.8|6245|6249|6246.8|6244.3|6242.5|427
1658488800000|2022-07-22 11:20:00|6246.9|6245.1|6246.7|6244.9|6249|6247.2|6245.4|6243.1|426
1658489100000|2022-07-22 11:25:00|6246.6|6244.8|6252.8|6251|6253.5|6251.7|6246.6|6244.4|421
1658489400000|2022-07-22 11:30:00|6252.7|6250.9|6251.6|6249.8|6254.3|6252.4|6251.1|6249.3|408
1658489700000|2022-07-22 11:35:00|6251.3|6249.5|6254.6|6252.8|6257.1|6254.9|6251.3|6249.5|539
1658490000000|2022-07-22 11:40:00|6254.5|6252.7|6254.5|6252.7|6257.4|6255.5|6253.3|6251.5|452
1658490300000|2022-07-22 11:45:00|6254.3|6252.5|6257.5|6255.7|6261.1|6258.5|6254|6252.2|396
1658490600000|2022-07-22 11:50:00|6257.6|6255.8|6264.5|6261.5|6264.9|6261.9|6257.3|6254.9|543
1658490900000|2022-07-22 11:55:00|6264.8|6261.8|6265.8|6262.8|6268.3|6266|6263.3|6260.3|556
1658491200000|2022-07-22 12:00:00|6265|6263.2|6264.3|6262.5|6266|6264.1|6262.5|6260.5|519
1658491500000|2022-07-22 12:05:00|6264.1|6262.3|6266.8|6265|6267.8|6265.6|6264|6262.2|475
1658491800000|2022-07-22 12:10:00|6266.7|6264.9|6266.3|6264.5|6268.5|6266.3|6265.4|6263.4|515
1658492100000|2022-07-22 12:15:00|6266.4|6264.6|6265.7|6263.9|6267.7|6265.9|6264|6262.2|494
1658492400000|2022-07-22 12:20:00|6265.8|6264|6267|6264|6268.6|6266.4|6262.6|6260.8|514
1658492700000|2022-07-22 12:25:00|6266.1|6264.3|6265.5|6263.7|6268.8|6267|6265.1|6262.9|508
1658493000000|2022-07-22 12:30:00|6265.7|6263.9|6264.6|6262.8|6267.8|6266|6264.4|6262.5|482
1658493300000|2022-07-22 12:35:00|6264|6262.2|6262.4|6260.6|6266|6264.2|6262|6260.2|422
1658493600000|2022-07-22 12:40:00|6262.3|6260.5|6263.1|6261.3|6264.6|6262.8|6260.4|6258.6|464
1658493900000|2022-07-22 12:45:00|6263|6261.2|6264.1|6262.3|6266.1|6264.3|6262.7|6260.9|395
1658494200000|2022-07-22 12:50:00|6264.3|6262.5|6264.2|6262.4|6264.7|6262.9|6260.5|6258.5|464
1658494500000|2022-07-22 12:55:00|6264.4|6262.6|6261.6|6259.8|6264.4|6262.6|6261.6|6259.4|404
1658494800000|2022-07-22 13:00:00|6261.7|6259.9|6264.4|6262.6|6264.8|6263|6259.8|6258|506
1658495100000|2022-07-22 13:05:00|6264.3|6262.5|6265.4|6263.6|6265.8|6264|6261.6|6259.8|428
1658495400000|2022-07-22 13:10:00|6265.5|6263.7|6267.5|6265.7|6268.3|6266.5|6262.9|6261.1|449
1658495700000|2022-07-22 13:15:00|6267.3|6265.5|6264.8|6263|6268.5|6266.7|6264.4|6262.6|424
1658496000000|2022-07-22 13:20:00|6264.7|6262.9|6267.1|6265.3|6268.4|6266.6|6264.6|6262.8|466
1658496300000|2022-07-22 13:25:00|6267|6265.2|6270|6267|6270.4|6268.6|6266.7|6264.9|493
1658496600000|2022-07-22 13:30:00|6269|6267.2|6269.9|6268.1|6273.5|6271.7|6268.8|6267|593
1658496900000|2022-07-22 13:35:00|6270|6268.2|6275.8|6274|6275.8|6274|6268.3|6266.5|549
1658497200000|2022-07-22 13:40:00|6275.6|6273.8|6280.5|6277.5|6283.2|6281|6275.3|6273.1|600
1658497500000|2022-07-22 13:45:00|6280.1|6277.1|6292.7|6289.7|6295.9|6293.1|6280.1|6277.1|938
1658497800000|2022-07-22 13:50:00|6292.4|6290.6|6301.5|6298.5|6305.9|6303.4|6292|6289.6|833
1658498100000|2022-07-22 13:55:00|6301.1|6298.1|6294.3|6291.3|6305.9|6303.5|6293.1|6290.1|849
1658498400000|2022-07-22 14:00:00|6294.4|6291.4|6295.3|6293.5|6298.7|6296.4|6292.2|6289.7|775
1658498700000|2022-07-22 14:05:00|6295.6|6293.8|6285.8|6282.8|6296|6293.8|6283.6|6280.6|783
1658499000000|2022-07-22 14:10:00|6284.7|6282.9|6292.2|6290.4|6297.2|6294.8|6284.2|6281.9|797
1658499300000|2022-07-22 14:15:00|6292|6290.2|6294.2|6292.4|6298|6296|6291.4|6289.6|744
1658499600000|2022-07-22 14:20:00|6293.9|6292.1|6284.5|6282.7|6294.2|6292.1|6280.6|6278.2|735
1658499900000|2022-07-22 14:25:00|6285.2|6282.2|6281|6279.2|6285.4|6283.4|6278.7|6276.9|678
1658500200000|2022-07-22 14:30:00|6281.3|6278.3|6277.9|6276.1|6281.5|6279.6|6276|6273.6|707
1658500500000|2022-07-22 14:35:00|6278|6276.2|6282.2|6280.4|6284.6|6282.8|6277.1|6275.3|592
1658500800000|2022-07-22 14:40:00|6282.1|6280.3|6280.9|6279.1|6284.9|6282.6|6279.4|6277.6|645
1658501100000|2022-07-22 14:45:00|6280.7|6278.9|6288.6|6285.6|6289.6|6287.8|6280.7|6278.9|592
1658501400000|2022-07-22 14:50:00|6288.7|6285.7|6280.9|6279.1|6289.6|6287.2|6280.4|6278.2|686
1658501700000|2022-07-22 14:55:00|6280.8|6279|6281.2|6279.4|6282.2|6280.1|6277|6275.2|563
1658502000000|2022-07-22 15:00:00|6281|6279.2|6275.7|6273.9|6285.7|6283|6275.7|6273.5|654
1658502300000|2022-07-22 15:05:00|6276.2|6273.2|6278.1|6275.1|6280.4|6277.4|6275.2|6272.4|611
1658502600000|2022-07-22 15:10:00|6277.9|6274.9|6277.3|6274.3|6282|6279|6276.9|6273.9|555
1658502900000|2022-07-22 15:15:00|6277.4|6274.4|6281.1|6278.1|6281.1|6278.5|6274.9|6271.9|570
1658503200000|2022-07-22 15:20:00|6281|6278|6277|6275.2|6281.1|6278.4|6276.2|6274|517
1658503500000|2022-07-22 15:25:00|6277.2|6274.2|6277.2|6274.2|6280.2|6277.6|6275.9|6273.6|576
1658503800000|2022-07-22 15:30:00|6277.3|6274.3|6276.1|6273.1|6278.3|6276.1|6274.2|6271.8|547
1658504100000|2022-07-22 15:35:00|6276.2|6273.2|6273|6271.2|6276.3|6274|6270.6|6268.3|526
1658504400000|2022-07-22 15:40:00|6272.8|6271|6271.3|6269.5|6274.2|6271.6|6270.4|6268.2|479
1658504700000|2022-07-22 15:45:00|6271.2|6269.4|6266|6264.2|6272.4|6270|6265.8|6264|438
1658505000000|2022-07-22 15:50:00|6266.1|6264.3|6272.7|6269.7|6273.8|6271.1|6265.1|6263.3|476
1658505300000|2022-07-22 15:55:00|6271.5|6269.1|6273.7|6271.9|6274.8|6272.5|6270.5|6268.2|541
1658505600000|2022-07-22 16:00:00|6273.4|6271.6|6270.7|6268.9|6274.4|6272.1|6269.3|6267.2|522
1658505900000|2022-07-22 16:05:00|6270.6|6268.8|6269.3|6266.3|6271|6269.2|6267.2|6264.9|467
1658506200000|2022-07-22 16:10:00|6268.2|6266.4|6268.1|6265.1|6269.9|6267.6|6267.2|6265.1|468
1658506500000|2022-07-22 16:15:00|6268|6265|6271.9|6270.1|6272.9|6270.7|6267.5|6264.8|456
1658506800000|2022-07-22 16:20:00|6272|6270.2|6267.4|6265.6|6272.5|6270.2|6266.8|6264.7|485
1658507100000|2022-07-22 16:25:00|6267.3|6265.5|6270.1|6268.3|6270.8|6268.7|6265.4|6263.6|463
1658507400000|2022-07-22 16:30:00|6270.2|6268.4|6271.4|6269.6|6272|6270.2|6268.9|6266.7|411
1658507700000|2022-07-22 16:35:00|6271.5|6269.7|6272.2|6270.4|6273.9|6271.3|6269.3|6267.4|354
1658508000000|2022-07-22 16:40:00|6272.1|6270.3|6269.8|6268|6273.4|6271.6|6268.9|6267.1|352
1658508300000|2022-07-22 16:45:00|6269.4|6267.6|6273.4|6271.6|6274.5|6272.7|6269.3|6267.5|386
1658508600000|2022-07-22 16:50:00|6273.2|6271.4|6272|6270.2|6273.7|6271.9|6271.4|6269.4|354
1658508900000|2022-07-22 16:55:00|6271.9|6270.1|6272.4|6270.6|6273.6|6271.7|6270.9|6269.1|415
1658509200000|2022-07-22 17:00:00|6272.5|6270.7|6271|6269.2|6273.5|6271.6|6270|6268.2|473
1658509500000|2022-07-22 17:05:00|6270.6|6268.8|6274.3|6272.5|6275.5|6273.7|6270.4|6268|453
1658509800000|2022-07-22 17:10:00|6274.2|6272.4|6268.1|6266.3|6274.5|6272.7|6267.5|6265.1|420
1658510100000|2022-07-22 17:15:00|6268.2|6266.4|6269|6267.2|6272.5|6270.1|6267|6264.9|464
1658510400000|2022-07-22 17:20:00|6268.9|6267.1|6267.9|6266.1|6270.5|6268|6267.6|6265.3|442
1658510700000|2022-07-22 17:25:00|6267.8|6266|6266.8|6265|6267.9|6266.1|6264.4|6262.6|380
1658511000000|2022-07-22 17:30:00|6266.5|6264.7|6262.4|6259.4|6266.5|6264.7|6261.3|6259|398
1658511300000|2022-07-22 17:35:00|6262.5|6259.5|6261.1|6258.1|6262.5|6259.7|6260.2|6257.8|436
1658511600000|2022-07-22 17:40:00|6260.3|6258.5|6258.9|6255.9|6261.1|6258.7|6256.3|6254|449
1658511900000|2022-07-22 17:45:00|6258.7|6255.7|6258.5|6255.5|6260.5|6258.2|6255.1|6252.9|431
1658512200000|2022-07-22 17:50:00|6258.4|6255.4|6259.5|6256.5|6259.8|6257.3|6255.9|6253.4|407
1658512500000|2022-07-22 17:55:00|6259.6|6256.6|6259.9|6256.9|6260.9|6258.4|6256.4|6254|418
1658512800000|2022-07-22 18:00:00|6260|6257|6252.7|6249.7|6260.1|6257.4|6251.9|6249.6|451
1658513100000|2022-07-22 18:05:00|6252.6|6249.6|6247|6244|6252.8|6250.5|6246.3|6243.5|522
1658513400000|2022-07-22 18:10:00|6246.9|6243.9|6241.3|6238.3|6246.9|6244.2|6240.4|6237.6|439
1658513700000|2022-07-22 18:15:00|6240.9|6237.9|6242.4|6239.4|6243.6|6240.6|6240|6237.1|516
1658514000000|2022-07-22 18:20:00|6242.3|6239.3|6242.5|6239.5|6244.4|6241.9|6241.4|6238.9|430
1658514300000|2022-07-22 18:25:00|6242.3|6239.3|6244.6|6241.6|6244.8|6242.1|6240.4|6237.8|476
1658514600000|2022-07-22 18:30:00|6244.5|6241.5|6241.4|6238.4|6244.7|6242|6237.3|6234.6|488
1658514900000|2022-07-22 18:35:00|6241.5|6238.5|6244.9|6241.9|6245.8|6243.8|6241.5|6238.5|500
1658515200000|2022-07-22 18:40:00|6244.5|6241.5|6241.1|6238.1|6244.6|6242.2|6240.1|6237.4|485
1658515500000|2022-07-22 18:45:00|6241|6238|6239.8|6238|6241.9|6239.4|6238.9|6236.5|392
1658515800000|2022-07-22 18:50:00|6239.9|6238.1|6242.2|6239.2|6243.1|6240.8|6238.8|6235.9|511
1658516100000|2022-07-22 18:55:00|6242.1|6239.1|6240.2|6237.2|6242.5|6239.9|6239|6236.6|523
1658516400000|2022-07-22 19:00:00|6240.4|6237.4|6242.8|6239.8|6244|6241.5|6237.9|6235.4|519
1658516700000|2022-07-22 19:05:00|6242.7|6239.7|6243.6|6240.6|6245.7|6243.1|6241.3|6238.7|518
1658517000000|2022-07-22 19:10:00|6242.6|6240.8|6245.6|6242.6|6245.7|6243.2|6241.8|6239.2|521
1658517300000|2022-07-22 19:15:00|6245.5|6242.5|6245.1|6243.3|6246.2|6243.7|6240.4|6237.9|477
1658517600000|2022-07-22 19:20:00|6244.9|6243.1|6245.2|6242.2|6245.8|6243.5|6244|6241.5|391
1658517900000|2022-07-22 19:25:00|6245.5|6242.5|6244.3|6241.3|6245.8|6243.4|6242.2|6239.5|368
1658518200000|2022-07-22 19:30:00|6244.5|6241.5|6241.8|6238.8|6244.7|6242.1|6240.6|6238.3|407
1658518500000|2022-07-22 19:35:00|6241.2|6239.4|6241.7|6238.7|6242.8|6240.3|6240.7|6238.2|392
1658518800000|2022-07-22 19:40:00|6241.8|6238.8|6244.4|6241.4|6245.5|6243.1|6241.1|6238.7|487
1658519100000|2022-07-22 19:45:00|6244.2|6241.2|6240.4|6237.4|6245.2|6242.7|6239.2|6236.9|585
1658519400000|2022-07-22 19:50:00|6241.1|6238.1|6242.3|6239.3|6243.7|6241.4|6238.9|6236.5|456
1658519700000|2022-07-22 19:55:00|6242.4|6239.4|6246.6|6244.8|6247.1|6244.9|6241.6|6239|449
1658520000000|2022-07-22 20:00:00|6246.7|6244.9|6247.4|6244.4|6248.1|6245.6|6244.1|6242|415
1658520300000|2022-07-22 20:05:00|6247.5|6244.5|6249.2|6246.2|6249.2|6246.2|6246.8|6244.4|304
1658520600000|2022-07-22 20:10:00|6249.1|6246.1|6249.7|6246.7|6250|6247.4|6248.5|6245.9|264
1658520900000|2022-07-22 20:15:00|6249.6|6246.6|6249.5|6246.5|6249.7|6247.1|6248.1|6245.5|226
1658521200000|2022-07-22 20:20:00|6249.6|6246.6|6253.4|6250.4|6253.4|6251|6249|6246.6|193
1658521500000|2022-07-22 20:25:00|6253.7|6250.7|6254.2|6251.2|6254.4|6251.4|6252.4|6249.9|176
1658521800000|2022-07-22 20:30:00|6254.1|6251.1|6253.1|6251.3|6254.2|6251.3|6252.7|6249.7|304
1658522100000|2022-07-22 20:35:00|6253.2|6251.4|6254.4|6251.4|6254.5|6252|6253.2|6250.8|300
1658522400000|2022-07-22 20:40:00|6254.5|6251.5|6254.3|6251.3|6254.8|6252.3|6253.6|6250.7|163
1658522700000|2022-07-22 20:45:00|6253.7|6251.9|6254.2|6252.4|6255.1|6252.4|6252.7|6250.1|146
1658523000000|2022-07-22 20:50:00|6254.9|6251.9|6255.1|6252.1|6255.7|6252.8|6254.5|6251.4|109
1658523300000|2022-07-22 20:55:00|6255.2|6252.2|6253.6|6250.6|6256.2|6252.2|6252.6|6249.6|129
1658692800000|2022-07-24 20:00:00|6249.5|6244.5|6249.5|6244.5|6249.5|6244.5|6249.5|6244.5|1
1658693400000|2022-07-24 20:10:00|6274.9|6264.9|6274.9|6264.9|6275|6265|6274.9|6264.9|3
1658696400000|2022-07-24 21:00:00|6274.4|6265.4|6274.4|6265.4|6274.4|6265.4|6274.4|6265.4|1
1658696700000|2022-07-24 21:05:00|6259|6255|6257.8|6253.8|6267.4|6263.4|6257.4|6253.4|24
1658697000000|2022-07-24 21:10:00|6267.5|6263.5|6261|6257|6267.5|6263.5|6257.8|6253.8|8
1658697300000|2022-07-24 21:15:00|6261.2|6257.2|6261.5|6257.5|6262.4|6258.4|6255.4|6251.4|133
1658697600000|2022-07-24 21:20:00|6260.1|6256.1|6261.4|6257.4|6261.5|6257.5|6259.5|6255.5|35
1658697900000|2022-07-24 21:25:00|6261|6257|6261.5|6257.5|6261.5|6257.5|6259.5|6255.5|77
1658698200000|2022-07-24 21:30:00|6261.6|6257.6|6258.7|6254.7|6261.6|6257.6|6255.1|6251.1|228
1658698500000|2022-07-24 21:35:00|6258.9|6254.9|6256.2|6252.2|6260.5|6256.5|6255.2|6251.2|206
1658698800000|2022-07-24 21:40:00|6258.3|6254.3|6256.3|6252.3|6260|6256|6255.5|6251.5|129
1658699100000|2022-07-24 21:45:00|6257.3|6253.3|6257.6|6253.6|6260.5|6256.5|6255.4|6251.4|97
1658699400000|2022-07-24 21:50:00|6259.4|6255.4|6257.4|6253.4|6260.7|6256.7|6255.2|6251.2|80
1658699700000|2022-07-24 21:55:00|6257.5|6253.5|6257.7|6253.7|6259.8|6255.8|6255.7|6251.7|125
1658700000000|2022-07-24 22:00:00|6257.8|6253.8|6256.3|6252.3|6260.6|6256.6|6255.6|6251.6|360
1658700300000|2022-07-24 22:05:00|6256.5|6252.5|6255.8|6251.8|6260.4|6256.4|6254.9|6250.9|260
1658700600000|2022-07-24 22:10:00|6257|6253|6256.9|6252.9|6264.8|6260.8|6255.3|6251.3|257
1658700900000|2022-07-24 22:15:00|6256.6|6252.6|6248.6|6244.6|6258|6254|6247.2|6243.4|335
1658701200000|2022-07-24 22:20:00|6248.7|6244.7|6246.8|6243.4|6248.8|6244.8|6246.7|6243.3|176
1658701500000|2022-07-24 22:25:00|6246.7|6243.3|6244.5|6241.4|6247.9|6244.2|6244.3|6240.7|329
1658701800000|2022-07-24 22:30:00|6244.6|6241.3|6244.4|6241.4|6246.1|6242.7|6243.8|6240.3|412
1658702100000|2022-07-24 22:35:00|6244.5|6241.3|6238.9|6235.9|6245.7|6242.6|6237.3|6234.3|398
1658702400000|2022-07-24 22:40:00|6238.8|6235.8|6242.6|6239.6|6243.5|6240.5|6238.5|6235.5|337
1658702700000|2022-07-24 22:45:00|6242.5|6239.5|6239.8|6236.8|6242.9|6240.1|6239.4|6236.4|242
1658703000000|2022-07-24 22:50:00|6239.9|6236.9|6240.4|6237.4|6243|6240|6239.4|6236.4|196
1658703300000|2022-07-24 22:55:00|6240.3|6237.3|6241.2|6238.2|6242.7|6239.7|6240|6237|285
1658703600000|2022-07-24 23:00:00|6241.1|6238.1|6240.9|6237.9|6242.1|6239.7|6239.4|6236.4|375
1658703900000|2022-07-24 23:05:00|6240.3|6238.5|6241.9|6240.1|6242.9|6240.2|6239.7|6237.3|282
1658704200000|2022-07-24 23:10:00|6242|6240.2|6241.3|6238.3|6243.2|6240.5|6240.9|6237.9|314
1658704500000|2022-07-24 23:15:00|6241.4|6238.4|6240.5|6237.5|6241.4|6238.8|6238.3|6235.7|344
1658704800000|2022-07-24 23:20:00|6240.4|6237.4|6239.7|6236.7|6240.6|6238.2|6238|6235.5|199
1658705100000|2022-07-24 23:25:00|6239.8|6236.8|6238.7|6235.7|6240.7|6238.3|6237.9|6234.9|222
1658705400000|2022-07-24 23:30:00|6238.6|6235.6|6240.3|6237.3|6241.8|6238.8|6237.8|6235.1|272
1658705700000|2022-07-24 23:35:00|6240.2|6237.2|6240.1|6237.1|6241.1|6238.1|6239.1|6236.1|191
1658706000000|2022-07-24 23:40:00|6240|6237|6238.4|6235.4|6240.8|6237.8|6237.4|6234.8|206
1658706300000|2022-07-24 23:45:00|6238.3|6235.3|6238.7|6235.7|6238.8|6236.5|6236.4|6234|338
1658706600000|2022-07-24 23:50:00|6238.8|6235.8|6237.5|6234.5|6239.9|6237.5|6237|6234.4|265
1658706900000|2022-07-24 23:55:00|6237.4|6234.4|6234.2|6231.2|6238.3|6235.6|6233.1|6230.7|271
1658707200000|2022-07-25 00:00:00|6234.3|6231.3|6231.9|6230.1|6236.4|6234.1|6231.3|6228.8|492
1658707500000|2022-07-25 00:05:00|6231.7|6229.9|6231.5|6228.5|6231.7|6229.9|6225.2|6222.8|408
1658707800000|2022-07-25 00:10:00|6231.6|6228.6|6232.8|6231|6235.9|6233.7|6231.4|6228.6|386
1658708100000|2022-07-25 00:15:00|6232.9|6231.1|6234.4|6232.6|6236.6|6234.8|6232.4|6230.2|375
1658708400000|2022-07-25 00:20:00|6234.5|6232.7|6235.9|6234.1|6237.2|6235.2|6234.3|6232|428
1658708700000|2022-07-25 00:25:00|6235.8|6234|6235.3|6233.5|6236.9|6235.1|6234.4|6232|268
1658709000000|2022-07-25 00:30:00|6235.5|6233.7|6228.2|6225.2|6235.5|6233.7|6227.8|6225.2|340
1658709300000|2022-07-25 00:35:00|6228.3|6225.3|6225.6|6222.6|6228.5|6226.2|6224.5|6222.1|491
1658709600000|2022-07-25 00:40:00|6225.3|6222.3|6223.7|6220.7|6225.5|6223.2|6221.3|6219|428
1658709900000|2022-07-25 00:45:00|6223|6221.2|6220.5|6218.7|6224|6221.7|6220|6218.2|298
1658710200000|2022-07-25 00:50:00|6220.2|6218.4|6221.2|6218.2|6221.7|6219.4|6215.3|6213.2|548
1658710500000|2022-07-25 00:55:00|6221.5|6218.5|6219.4|6216.4|6223|6220|6219|6216|475
1658710800000|2022-07-25 01:00:00|6219.6|6216.6|6219.2|6217.4|6222.5|6220.4|6218.3|6215.8|474
1658711100000|2022-07-25 01:05:00|6219.1|6217.3|6221.2|6219.4|6223.1|6221.3|6219|6217|421
1658711400000|2022-07-25 01:10:00|6221.1|6219.3|6223.4|6221.6|6225.3|6223.1|6221|6219.2|428
1658711700000|2022-07-25 01:15:00|6223.3|6221.5|6225.1|6223.3|6225.7|6223.9|6220.8|6218.5|436
1658712000000|2022-07-25 01:20:00|6224.9|6223.1|6221.6|6219.8|6224.9|6223.1|6221.4|6219.6|345
1658712300000|2022-07-25 01:25:00|6221.7|6219.9|6221.1|6219.3|6222.1|6220.3|6219.2|6217.4|379
1658712600000|2022-07-25 01:30:00|6220.7|6218.9|6223.7|6221.9|6224|6222.1|6218.5|6216.7|477
1658712900000|2022-07-25 01:35:00|6223.8|6222|6225.3|6223.5|6228|6226.2|6223.4|6221.5|503
1658713200000|2022-07-25 01:40:00|6225.5|6223.7|6230.3|6228.5|6230.4|6228.6|6224.6|6222.8|460
1658713500000|2022-07-25 01:45:00|6230.1|6228.3|6229.6|6227.8|6232.1|6230.3|6229|6227|454
1658713800000|2022-07-25 01:50:00|6229.7|6227.9|6229.4|6227.6|6230.2|6228.4|6228.1|6226.3|396
1658714100000|2022-07-25 01:55:00|6229.5|6227.7|6232.3|6230.5|6233.5|6231.7|6229.4|6227.6|394
1658714400000|2022-07-25 02:00:00|6232.4|6230.6|6233.2|6231.4|6234.4|6232.6|6230.9|6229.1|412
1658714700000|2022-07-25 02:05:00|6233.1|6231.3|6234.8|6231.8|6234.8|6232.7|6231.9|6230.1|390
1658715000000|2022-07-25 02:10:00|6234.7|6231.7|6237|6235.2|6237|6235.2|6234.1|6231.7|367
1658715300000|2022-07-25 02:15:00|6236.9|6235.1|6238.7|6236.9|6240.3|6237.9|6235.9|6234.1|436
1658715600000|2022-07-25 02:20:00|6238.9|6237.1|6237.7|6235.9|6240|6238.2|6237.7|6235.9|343
1658715900000|2022-07-25 02:25:00|6237.9|6236.1|6236.6|6234.8|6238.7|6236.8|6235.5|6233.7|345
1658716200000|2022-07-25 02:30:00|6236.7|6234.9|6232.7|6230.9|6237.1|6235.3|6232|6230.2|403
1658716500000|2022-07-25 02:35:00|6232.6|6230.8|6233.3|6230.3|6233.9|6232.1|6231.7|6229.9|341
1658716800000|2022-07-25 02:40:00|6233.4|6230.4|6230.6|6228.8|6234.2|6232.4|6230.5|6228.7|406
1658717100000|2022-07-25 02:45:00|6231|6229.2|6230.8|6229|6231.1|6229.3|6228|6226.1|344
1658717400000|2022-07-25 02:50:00|6230.7|6228.9|6238.1|6235.1|6239.3|6236.7|6230.1|6228.3|470
1658717700000|2022-07-25 02:55:00|6237.9|6234.9|6237.5|6234.5|6238.4|6236.3|6235.5|6233.3|372
1658718000000|2022-07-25 03:00:00|6237.4|6234.4|6234.3|6232.5|6237.4|6234.4|6234|6231.7|410
1658718300000|2022-07-25 03:05:00|6234.2|6232.4|6236.4|6234.6|6237.4|6235.3|6232.6|6230.8|322
1658718600000|2022-07-25 03:10:00|6236|6234.2|6234.3|6232.5|6236.9|6235.1|6234.1|6232.3|323
1658718900000|2022-07-25 03:15:00|6234.2|6232.4|6233.7|6231.9|6234.3|6232.5|6231.5|6229.5|285
1658719200000|2022-07-25 03:20:00|6233.6|6231.8|6231.4|6229.6|6234.5|6232.7|6230.3|6228.1|343
1658719500000|2022-07-25 03:25:00|6231.3|6229.5|6229.9|6228.1|6232.6|6230.3|6229.7|6227.4|313
1658719800000|2022-07-25 03:30:00|6230.2|6228.4|6230.9|6229.1|6232.1|6230.3|6228.8|6227|294
1658720100000|2022-07-25 03:35:00|6230.6|6228.8|6233.5|6231.7|6235.1|6233|6230.4|6228.6|348
1658720400000|2022-07-25 03:40:00|6233.4|6231.6|6234|6232.2|6234.5|6232.7|6231.7|6229.6|250
1658720700000|2022-07-25 03:45:00|6234.1|6232.3|6235.5|6233.7|6235.5|6233.7|6233|6230.8|293
1658721000000|2022-07-25 03:50:00|6235.4|6233.6|6236.1|6234.3|6236.6|6234.5|6234.7|6232.6|266
1658721300000|2022-07-25 03:55:00|6236|6234.2|6234.3|6232.5|6236.3|6234.5|6234|6232|257
1658721600000|2022-07-25 04:00:00|6234.2|6232.4|6235.5|6233.7|6236.7|6234.8|6234|6232.2|304
1658721900000|2022-07-25 04:05:00|6235.4|6233.6|6236.1|6234.3|6236.8|6235|6233.8|6232|272
1658722200000|2022-07-25 04:10:00|6236|6234.2|6234.4|6232.6|6236.6|6234.7|6234.3|6232.5|216
1658722500000|2022-07-25 04:15:00|6234.5|6232.7|6234.8|6233|6235.6|6233.7|6233.3|6231.5|323
1658722800000|2022-07-25 04:20:00|6234.7|6232.9|6234.9|6233.1|6235.6|6233.3|6233.8|6232|261
1658723100000|2022-07-25 04:25:00|6235|6233.2|6240.7|6237.7|6241.2|6239.2|6234.4|6232.1|358
1658723400000|2022-07-25 04:30:00|6240.6|6237.6|6239.2|6237.4|6240.7|6238.3|6237.9|6235.5|369
1658723700000|2022-07-25 04:35:00|6239.9|6236.9|6238.7|6236.9|6241.6|6239.5|6238.5|6236.4|370
1658724000000|2022-07-25 04:40:00|6238.6|6236.8|6235.6|6233.8|6238.7|6236.9|6235.4|6233.1|286
1658724300000|2022-07-25 04:45:00|6235.5|6233.7|6236.5|6233.5|6236.9|6234|6234|6231.7|269
1658724600000|2022-07-25 04:50:00|6236.4|6233.4|6235.2|6233.4|6236.9|6234.5|6234.6|6232.2|253
1658724900000|2022-07-25 04:55:00|6235.8|6232.8|6235.7|6233.9|6236.8|6234.5|6234.6|6232.7|243
1658725200000|2022-07-25 05:00:00|6235.6|6233.8|6234.5|6232.7|6237.8|6235.4|6234.1|6232.1|385
1658725500000|2022-07-25 05:05:00|6234.6|6232.8|6230.6|6228.8|6235.8|6233.6|6230.5|6227.8|309
1658725800000|2022-07-25 05:10:00|6231.1|6228.1|6228.1|6226.3|6231.9|6229.4|6227.8|6225.4|400
1658726100000|2022-07-25 05:15:00|6228|6226.2|6227.2|6225.4|6228.7|6226.7|6226.5|6224.3|390
1658726400000|2022-07-25 05:20:00|6226.9|6225.1|6229.7|6227.9|6230.6|6228.4|6226.6|6224.3|306
1658726700000|2022-07-25 05:25:00|6229.5|6227.7|6229.5|6227.7|6229.9|6228.1|6227.6|6225.4|268
1658727000000|2022-07-25 05:30:00|6229.6|6227.8|6226.5|6224.7|6229.7|6227.9|6225.2|6223.4|396
1658727300000|2022-07-25 05:35:00|6226.4|6224.6|6228.4|6226.6|6229.8|6227.5|6226.2|6223.9|381
1658727600000|2022-07-25 05:40:00|6228.5|6226.7|6226.5|6224.7|6228.8|6226.7|6225.1|6223|328
1658727900000|2022-07-25 05:45:00|6226.4|6224.6|6228.3|6226.5|6230.1|6227.8|6225.5|6223.7|327
1658728200000|2022-07-25 05:50:00|6228.4|6226.6|6230.7|6228.9|6230.7|6228.9|6227.2|6225.4|266
1658728500000|2022-07-25 05:55:00|6230.6|6228.8|6232|6230.2|6233.6|6231.8|6230.1|6228.3|376
1658728800000|2022-07-25 06:00:00|6232.1|6230.3|6231.6|6229.8|6233.9|6231.9|6230.6|6228.8|435
1658729100000|2022-07-25 06:05:00|6231.7|6229.9|6236.1|6234.3|6236.2|6234.4|6231|6229.2|378
1658729400000|2022-07-25 06:10:00|6236|6234.2|6236.6|6234.8|6238.4|6236.6|6235.9|6234.1|434
1658729700000|2022-07-25 06:15:00|6236.7|6234.9|6231.9|6230.1|6238.2|6236.4|6231.6|6229.8|394
1658730000000|2022-07-25 06:20:00|6232|6230.2|6231.1|6229.3|6233|6230.7|6230.2|6228.1|437
1658730300000|2022-07-25 06:25:00|6230.9|6229.1|6230.6|6228.8|6233.2|6231.2|6230.4|6228.4|371
1658730600000|2022-07-25 06:30:00|6230.3|6228.5|6230.5|6228.7|6232.6|6230.7|6228.9|6227|420
1658730900000|2022-07-25 06:35:00|6230.6|6228.8|6233.8|6232|6234.9|6232.7|6229.7|6227.4|396
1658731200000|2022-07-25 06:40:00|6233.9|6232.1|6234.5|6232.7|6235.4|6233.4|6232.7|6230.8|402
1658731500000|2022-07-25 06:45:00|6234.4|6232.6|6238.6|6236.8|6239.3|6237.1|6234.4|6232.5|412
1658731800000|2022-07-25 06:50:00|6238.5|6236.7|6239.4|6237.6|6242|6240.2|6238.4|6236.4|412
1658732100000|2022-07-25 06:55:00|6239.5|6237.7|6241.3|6238.3|6242|6239.3|6238.1|6235.7|536
1658732400000|2022-07-25 07:00:00|6241.4|6238.4|6239.7|6237.9|6242.7|6240.5|6239.3|6236.7|598
1658732700000|2022-07-25 07:05:00|6239.9|6238.1|6242.9|6241.1|6245.3|6243|6239.8|6238|509
1658733000000|2022-07-25 07:10:00|6243|6241.2|6242.7|6240.9|6244.8|6242.8|6241.7|6239.9|421
1658733300000|2022-07-25 07:15:00|6242.6|6240.8|6239.1|6237.3|6244.2|6242.4|6238.4|6236.1|521
1658733600000|2022-07-25 07:20:00|6239|6237.2|6239.5|6237.7|6242.8|6240.3|6236.2|6234.2|670
1658733900000|2022-07-25 07:25:00|6239.3|6237.5|6241.4|6239.6|6243.1|6241.1|6238.3|6236.5|518
1658734200000|2022-07-25 07:30:00|6241.3|6239.5|6243.2|6241.4|6245.4|6243.5|6240.9|6239.1|501
1658734500000|2022-07-25 07:35:00|6243|6241.2|6241.7|6239.9|6244.9|6243.1|6241.2|6239.4|555
1658734800000|2022-07-25 07:40:00|6241.6|6239.8|6243.5|6241.7|6245.9|6243.6|6240.8|6239|420
1658735100000|2022-07-25 07:45:00|6243.4|6241.6|6242.2|6240.4|6243.6|6241.8|6241.4|6239.6|389
1658735400000|2022-07-25 07:50:00|6242.6|6240.8|6243.6|6241.8|6246.5|6244.7|6241.5|6239.7|416
1658735700000|2022-07-25 07:55:00|6243.5|6241.7|6241.1|6239.3|6244|6242.2|6240.8|6238.5|391
1658736000000|2022-07-25 08:00:00|6241.3|6239.5|6244.2|6242.4|6247.1|6244.7|6239.7|6237.2|588
1658736300000|2022-07-25 08:05:00|6244.1|6242.3|6246.7|6244.9|6248.7|6246.9|6243.9|6242.1|505
1658736600000|2022-07-25 08:10:00|6246.8|6245|6247.1|6245.3|6248.1|6246.3|6245.2|6243.4|448
1658736900000|2022-07-25 08:15:00|6247|6245.2|6245.8|6244|6249.4|6247.6|6245.7|6243.9|429
1658737200000|2022-07-25 08:20:00|6245.7|6243.9|6247|6245.2|6247|6245.2|6244|6241.9|393
1658737500000|2022-07-25 08:25:00|6246.9|6245.1|6245.5|6243.7|6247.6|6245.8|6244.1|6242.3|388
1658737800000|2022-07-25 08:30:00|6245.4|6243.6|6250|6248.2|6250.4|6248.6|6245.3|6243.5|442
1658738100000|2022-07-25 08:35:00|6249.9|6248.1|6258.9|6257.1|6259.7|6257.3|6249.7|6247.9|580
1658738400000|2022-07-25 08:40:00|6259|6257.2|6257.6|6255.8|6259.7|6257.9|6257.5|6255.4|468
1658738700000|2022-07-25 08:45:00|6257.7|6255.9|6258|6256.2|6260.2|6258|6257.2|6254.8|480
1658739000000|2022-07-25 08:50:00|6258.1|6256.3|6257.4|6255.6|6262.5|6260.4|6257.1|6255|472
1658739300000|2022-07-25 08:55:00|6257.3|6255.5|6254.7|6252.9|6257.7|6255.6|6254|6252.2|510
1658739600000|2022-07-25 09:00:00|6254.6|6252.8|6257.3|6255.5|6258.1|6255.9|6253.9|6252.1|423
1658739900000|2022-07-25 09:05:00|6257|6255.2|6260|6258.2|6260.6|6258.8|6256.4|6254.1|555
1658740200000|2022-07-25 09:10:00|6260.1|6258.3|6261.8|6260|6263.6|6261.8|6259.8|6258|538
1658740500000|2022-07-25 09:15:00|6261.6|6259.8|6261.5|6259.7|6262.5|6260.7|6258.7|6256.9|429
1658740800000|2022-07-25 09:20:00|6261.4|6259.6|6264.8|6263|6265.2|6263.4|6261.3|6259.5|487
1658741100000|2022-07-25 09:25:00|6264.9|6263.1|6261.8|6260|6265.1|6263.3|6261.4|6259.6|382
1658741400000|2022-07-25 09:30:00|6262|6260.2|6265.1|6263.3|6266.5|6264.7|6261.9|6260|427
1658741700000|2022-07-25 09:35:00|6265|6263.2|6268.4|6266.6|6268.5|6266.7|6264.8|6263|376
1658742000000|2022-07-25 09:40:00|6268.3|6266.5|6270.1|6268.3|6271.2|6269.3|6267.8|6265.6|384
1658742300000|2022-07-25 09:45:00|6270.2|6268.4|6268.8|6267|6271.4|6269.6|6268.3|6266.2|404
1658742600000|2022-07-25 09:50:00|6268.6|6266.8|6270.2|6268.4|6270.3|6268.5|6267.1|6265.3|422
1658742900000|2022-07-25 09:55:00|6270.1|6268.3|6273.2|6270.2|6274|6271.7|6268.1|6266.3|482
1658743200000|2022-07-25 10:00:00|6273.1|6270.1|6271.1|6269.3|6273.4|6271.1|6270.1|6268|369
1658743500000|2022-07-25 10:05:00|6271|6269.2|6272.2|6270.4|6273.1|6271.3|6271|6269.2|337
1658743800000|2022-07-25 10:10:00|6272.1|6270.3|6273.6|6271.8|6273.9|6272.1|6270.6|6268.8|330
1658744100000|2022-07-25 10:15:00|6273.7|6271.9|6274.9|6273.1|6275.8|6274|6272.9|6271.1|316
1658744400000|2022-07-25 10:20:00|6274.6|6272.8|6271.8|6270|6274.6|6272.8|6270.6|6268.8|402
1658744700000|2022-07-25 10:25:00|6271.7|6269.9|6268.3|6266.5|6271.7|6269.9|6268.2|6266.4|375
1658745000000|2022-07-25 10:30:00|6268.2|6266.4|6266.2|6264.4|6268.8|6267|6265.3|6263.5|371
1658745300000|2022-07-25 10:35:00|6266.1|6264.3|6267.5|6265.7|6268.7|6266.9|6266.1|6264.3|322
1658745600000|2022-07-25 10:40:00|6267.7|6265.9|6270.1|6268.3|6270.9|6269.1|6266.7|6264.9|290
1658745900000|2022-07-25 10:45:00|6269.9|6268.1|6271.7|6269.9|6272.6|6270.8|6269|6267.2|349
1658746200000|2022-07-25 10:50:00|6271.6|6269.8|6272.1|6270.3|6273.1|6271.3|6271.1|6269.3|304
1658746500000|2022-07-25 10:55:00|6271.8|6270|6272.9|6271.1|6273.3|6271.5|6270.8|6268.9|341
1658746800000|2022-07-25 11:00:00|6272.8|6271|6271.9|6270.1|6273.4|6271.6|6270.5|6268.7|350
1658747100000|2022-07-25 11:05:00|6271.8|6270|6271.3|6269.5|6274.1|6272.3|6270.5|6268.7|323
1658747400000|2022-07-25 11:10:00|6271.4|6269.6|6273.5|6271.7|6274.1|6272.3|6271.3|6269.5|412
1658747700000|2022-07-25 11:15:00|6273.4|6271.6|6275.3|6273.5|6276|6274.2|6273.3|6271.5|294
1658748000000|2022-07-25 11:20:00|6275.4|6273.6|6278.2|6276.4|6278.9|6277.1|6275.1|6273.3|433
1658748300000|2022-07-25 11:25:00|6278.3|6276.5|6277.5|6275.7|6279|6277.2|6276.8|6275|383
1658748600000|2022-07-25 11:30:00|6277.7|6275.9|6275.8|6274|6280.6|6278.8|6275.7|6273.9|389
1658748900000|2022-07-25 11:35:00|6275.6|6273.8|6272.6|6270.8|6276.8|6275|6272.2|6270.4|355
1658749200000|2022-07-25 11:40:00|6272.5|6270.7|6271.6|6269.8|6274.5|6272.7|6270.6|6268.8|327
1658749500000|2022-07-25 11:45:00|6271.7|6269.9|6272|6270.2|6274|6272.2|6270.4|6268.6|467
1658749800000|2022-07-25 11:50:00|6271.9|6270.1|6270.8|6269|6274|6272.2|6270.5|6268.7|361
1658750100000|2022-07-25 11:55:00|6270.9|6269.1|6270.8|6269|6273|6271.2|6270.3|6268.5|440
1658750400000|2022-07-25 12:00:00|6271.3|6269.5|6270|6268.2|6273.2|6271.4|6270|6268.2|467
1658750700000|2022-07-25 12:05:00|6269.8|6268|6270.9|6269.1|6271.6|6269.8|6266.2|6264.4|388
1658751000000|2022-07-25 12:10:00|6270.8|6269|6271.4|6269.6|6273.2|6271.4|6269.6|6267.8|445
1658751300000|2022-07-25 12:15:00|6271.1|6269.3|6274.2|6272.4|6274.2|6272.4|6269.4|6267.6|469
1658751600000|2022-07-25 12:20:00|6274.1|6272.3|6275.5|6273.7|6276.4|6274.6|6273.6|6271.8|462
1658751900000|2022-07-25 12:25:00|6275.6|6273.8|6272.9|6271.1|6276.1|6274.1|6271.6|6269.8|394
1658752200000|2022-07-25 12:30:00|6273.1|6271.3|6275.4|6273.6|6276.6|6274.6|6272.2|6270.4|465
1658752500000|2022-07-25 12:35:00|6275.3|6273.5|6271.3|6269.5|6275.3|6273.5|6269|6267.2|448
1658752800000|2022-07-25 12:40:00|6271.2|6269.4|6273.2|6271.4|6273.8|6271.7|6268.3|6266.5|491
1658753100000|2022-07-25 12:45:00|6273.4|6271.6|6268.1|6266.3|6274|6271.8|6267.1|6265.3|531
1658753400000|2022-07-25 12:50:00|6268.4|6266.6|6266.3|6264.5|6269.2|6267.4|6266.1|6264.3|414
1658753700000|2022-07-25 12:55:00|6266.2|6264.4|6266.1|6264.3|6269|6267.2|6266|6264.2|427
1658754000000|2022-07-25 13:00:00|6266.3|6264.5|6268.2|6266.4|6269.5|6267.7|6265.6|6263.8|438
1658754300000|2022-07-25 13:05:00|6268.1|6266.3|6269.9|6268.1|6270.6|6268.8|6267.5|6265.7|417
1658754600000|2022-07-25 13:10:00|6269.8|6268|6265.4|6263.6|6270.2|6268.4|6265.2|6263.4|421
1658754900000|2022-07-25 13:15:00|6265.5|6263.7|6266.7|6264.9|6266.8|6265|6263.1|6260.8|432
1658755200000|2022-07-25 13:20:00|6266.6|6264.8|6270.9|6269.1|6271.1|6269.3|6265.6|6263.6|405
1658755500000|2022-07-25 13:25:00|6271|6269.2|6270|6268.2|6272.8|6271|6270|6268|442
1658755800000|2022-07-25 13:30:00|6270.2|6268.4|6266.7|6264.9|6270.7|6268.9|6266.2|6264.4|509
1658756100000|2022-07-25 13:35:00|6266.6|6264.8|6265.4|6263.6|6266.6|6264.8|6263.5|6261.5|512
1658756400000|2022-07-25 13:40:00|6265.5|6263.7|6265.4|6263.6|6267.8|6266|6264.2|6262.4|528
1658756700000|2022-07-25 13:45:00|6265.5|6263.7|6268.4|6266.6|6268.8|6267|6262.8|6261|529
1658757000000|2022-07-25 13:50:00|6268.8|6267|6269.6|6267.8|6270.7|6268.9|6265.3|6263.5|595
1658757300000|2022-07-25 13:55:00|6269.7|6267.9|6269.6|6267.8|6274.2|6272.4|6269.2|6267.4|538
1658757600000|2022-07-25 14:00:00|6269.7|6267.9|6271.4|6269.6|6273.8|6272|6268.5|6266.7|492
1658757900000|2022-07-25 14:05:00|6271.5|6269.7|6270.8|6269|6272.2|6270.4|6266.6|6264.7|576
1658758200000|2022-07-25 14:10:00|6270.9|6269.1|6269.3|6267.5|6271.8|6270|6266.9|6265.1|496
1658758500000|2022-07-25 14:15:00|6269.4|6267.6|6266.8|6265|6269.5|6267.7|6264.3|6262.5|499
1658758800000|2022-07-25 14:20:00|6266.9|6265.1|6269.5|6267.7|6272.7|6270.9|6265.8|6264|487
1658759100000|2022-07-25 14:25:00|6269.7|6267.9|6265.2|6263.4|6272|6270.2|6262.3|6260.5|733
1658759400000|2022-07-25 14:30:00|6265.9|6262.9|6258.8|6257|6266.3|6264.5|6258.4|6256.6|685
1658759700000|2022-07-25 14:35:00|6259.7|6256.7|6257.6|6255.8|6261.4|6259.4|6257.3|6255|688
1658760000000|2022-07-25 14:40:00|6257.4|6255.6|6257.8|6256|6259.5|6257.7|6251.6|6249.5|661
1658760300000|2022-07-25 14:45:00|6257.5|6255.7|6255.3|6253.5|6259.3|6257.5|6254.7|6252.9|615
1658760600000|2022-07-25 14:50:00|6255.1|6253.3|6253.7|6251.9|6257.4|6255.6|6252.3|6250.5|626
1658760900000|2022-07-25 14:55:00|6253.4|6251.6|6254.9|6253.1|6255.7|6253.9|6250.6|6248.7|545
1658761200000|2022-07-25 15:00:00|6255|6253.2|6257.2|6255.4|6260.2|6257.8|6253.4|6251.6|526
1658761500000|2022-07-25 15:05:00|6257|6255.2|6258.8|6257|6260.2|6258.4|6255.1|6253.3|496
1658761800000|2022-07-25 15:10:00|6258.7|6256.9|6254.7|6252.9|6259.3|6257.5|6254.2|6252.4|435
1658762100000|2022-07-25 15:15:00|6254.8|6253|6258.6|6256.8|6258.6|6256.8|6253.3|6251.5|419
1658762400000|2022-07-25 15:20:00|6258.4|6256.6|6260.3|6258.5|6260.6|6258.8|6257.5|6255.7|352
1658762700000|2022-07-25 15:25:00|6260.4|6258.6|6260.6|6258.8|6261.2|6259.4|6258.1|6256.3|332
1658763000000|2022-07-25 15:30:00|6260.8|6259|6264.1|6262.3|6264.9|6263|6260.8|6258.4|365
1658763300000|2022-07-25 15:35:00|6264.2|6262.4|6259.5|6257.7|6264.8|6263|6259.1|6257.3|294
1658763600000|2022-07-25 15:40:00|6259.6|6257.8|6262.2|6260.4|6262.5|6260.7|6258.5|6256.7|329
1658763900000|2022-07-25 15:45:00|6262.3|6260.5|6260.4|6258.6|6263.6|6261.2|6260|6258.2|375
1658764200000|2022-07-25 15:50:00|6260.5|6258.7|6259.6|6257.8|6261|6259.2|6257.9|6256.1|367
1658764500000|2022-07-25 15:55:00|6259.7|6257.9|6259.9|6258.1|6260.5|6258.7|6258.3|6256.5|339
1658764800000|2022-07-25 16:00:00|6260|6258.2|6261.3|6259.5|6262.1|6259.8|6258|6256.2|420
1658765100000|2022-07-25 16:05:00|6261.4|6259.6|6259.8|6258|6263.2|6261.4|6259.7|6257.9|305
1658765400000|2022-07-25 16:10:00|6259.9|6258.1|6257.9|6256.1|6260.2|6258.4|6257.7|6255.9|326
1658765700000|2022-07-25 16:15:00|6258.3|6256.5|6258.8|6257|6259.7|6257.6|6257.4|6255.5|307
1658766000000|2022-07-25 16:20:00|6258.7|6256.9|6259.4|6257.6|6259.4|6257.6|6257|6255.2|308
1658766300000|2022-07-25 16:25:00|6259.5|6257.7|6262|6260.2|6262.4|6260.6|6259.1|6257.3|291
1658766600000|2022-07-25 16:30:00|6262.2|6260.4|6264.3|6262.5|6264.9|6263.1|6261.8|6260|309
1658766900000|2022-07-25 16:35:00|6264|6262.2|6264.6|6262.8|6265.4|6263.6|6263.4|6261.6|247
1658767200000|2022-07-25 16:40:00|6264.5|6262.7|6264.9|6263.1|6266.3|6264.5|6264.3|6262.5|334
1658767500000|2022-07-25 16:45:00|6265|6263.2|6266.8|6265|6267.7|6265.9|6264.9|6263.1|287
1658767800000|2022-07-25 16:50:00|6266.9|6265.1|6264.8|6263|6266.9|6265.1|6264.3|6262.5|269
1658768100000|2022-07-25 16:55:00|6264.9|6263.1|6265.8|6264|6266.4|6264.6|6263.6|6261.6|273
1658768400000|2022-07-25 17:00:00|6265.9|6264.1|6268.1|6266.3|6268.8|6267|6265.4|6263.6|295
1658768700000|2022-07-25 17:05:00|6268|6266.2|6269|6267.2|6269.1|6267.3|6266.2|6264.4|318
1658769000000|2022-07-25 17:10:00|6269.1|6267.3|6270.9|6269.1|6271.6|6269.3|6268.7|6266.9|329
1658769300000|2022-07-25 17:15:00|6270.8|6269|6270.6|6268.8|6271.7|6269.8|6269.2|6267.4|260
1658769600000|2022-07-25 17:20:00|6270.7|6268.9|6269.4|6267.6|6271.9|6270.1|6269.2|6267.4|243
1658769900000|2022-07-25 17:25:00|6269.5|6267.7|6270.1|6268.3|6270.8|6269|6269.2|6267.4|245
1658770200000|2022-07-25 17:30:00|6269.7|6267.9|6269|6267.2|6271.7|6269.4|6268.5|6266.6|268
1658770500000|2022-07-25 17:35:00|6268.8|6267|6267.2|6265.4|6269.2|6267.1|6266.8|6265|297
1658770800000|2022-07-25 17:40:00|6267.3|6265.5|6267.9|6266.1|6268.9|6267.1|6267.1|6265.3|306
1658771100000|2022-07-25 17:45:00|6268.2|6266.4|6268.8|6267|6269.7|6267.9|6267.8|6265.9|365
1658771400000|2022-07-25 17:50:00|6268.7|6266.9|6267.4|6265.6|6268.8|6267|6265.8|6264|340
1658771700000|2022-07-25 17:55:00|6267.7|6265.9|6269.2|6267.4|6269.7|6267.9|6266.7|6264.9|283
1658772000000|2022-07-25 18:00:00|6269.3|6267.5|6267.9|6266.1|6269.7|6267.9|6267.1|6265.3|317
1658772300000|2022-07-25 18:05:00|6267.7|6265.9|6266.7|6264.9|6269.2|6267.4|6266|6264.2|270
1658772600000|2022-07-25 18:10:00|6266.6|6264.8|6269.2|6267.4|6270.2|6268.4|6266.4|6264.6|277
1658772900000|2022-07-25 18:15:00|6269.1|6267.3|6267.6|6265.8|6270.1|6268.3|6267.4|6265.6|317
1658773200000|2022-07-25 18:20:00|6267.5|6265.7|6267.4|6265.6|6268.9|6267.1|6266.2|6264.4|354
1658773500000|2022-07-25 18:25:00|6267.3|6265.5|6267.6|6265.8|6268.3|6266.5|6267|6265.2|241
1658773800000|2022-07-25 18:30:00|6267.7|6265.9|6267.5|6265.7|6268.3|6266.5|6266|6264.2|308
1658774100000|2022-07-25 18:35:00|6267.4|6265.6|6269.2|6267.4|6270.9|6269.1|6267.3|6265.5|330
1658774400000|2022-07-25 18:40:00|6269.1|6267.3|6270.4|6268.6|6270.6|6268.7|6268.8|6267|269
1658774700000|2022-07-25 18:45:00|6270.6|6268.8|6268|6266.2|6270.7|6268.9|6266.9|6265.1|259
1658775000000|2022-07-25 18:50:00|6268.1|6266.3|6266.7|6264.9|6268.9|6267.1|6266.7|6264.9|249
1658775300000|2022-07-25 18:55:00|6266.9|6265.1|6265.4|6262.4|6267.5|6265.7|6264.1|6261.8|321
1658775600000|2022-07-25 19:00:00|6264.8|6260.8|6263.2|6261.4|6266.5|6264.7|6261.9|6257.9|333
1658775900000|2022-07-25 19:05:00|6263|6261.2|6265|6263.2|6265.2|6263.4|6262.7|6260.9|293
1658776200000|2022-07-25 19:10:00|6264.9|6263.1|6266.6|6263.6|6267.1|6264.7|6264.6|6262.4|380
1658776500000|2022-07-25 19:15:00|6265.9|6264.1|6265.7|6263.9|6266.9|6264.9|6264.6|6262.4|385
1658776800000|2022-07-25 19:20:00|6265.6|6263.8|6266.6|6264.8|6267.1|6265|6265.1|6262.9|354
1658777100000|2022-07-25 19:25:00|6266.7|6264.9|6265.9|6264.1|6267.8|6265.7|6265.7|6263.8|369
1658777400000|2022-07-25 19:30:00|6266|6264.2|6266.7|6264.9|6267.3|6265.1|6265.4|6263.6|320
1658777700000|2022-07-25 19:35:00|6266.9|6265.1|6268.8|6267|6269.1|6267.1|6266.7|6264.9|175
1658778000000|2022-07-25 19:40:00|6268.9|6267.1|6265.9|6264.1|6269.9|6267.4|6265.7|6263.5|314
1658778300000|2022-07-25 19:45:00|6266.5|6263.5|6267.3|6265.5|6268.2|6266|6265.7|6263.5|311
1658778600000|2022-07-25 19:50:00|6267.4|6265.6|6268.8|6267|6269.3|6267|6267|6265|336
1658778900000|2022-07-25 19:55:00|6268.7|6266.9|6269.2|6267.4|6269.6|6267.5|6268.2|6266|245
1658779200000|2022-07-25 20:00:00|6269.6|6267.8|6269.1|6267.3|6270.3|6268.5|6269.1|6267|251
1658779500000|2022-07-25 20:05:00|6269.2|6267.4|6268.8|6267|6269.2|6267.4|6268.2|6266.4|141
1658779800000|2022-07-25 20:10:00|6268.7|6266.9|6267|6265.2|6268.7|6266.9|6267|6265.2|232
1658780100000|2022-07-25 20:15:00|6267.1|6265.3|6264.7|6262.9|6267.5|6265.7|6264.5|6262.2|259
1658780400000|2022-07-25 20:20:00|6264.6|6262.8|6265.3|6263.5|6265.9|6263.6|6263.3|6261.5|147
1658780700000|2022-07-25 20:25:00|6265.4|6263.6|6265.2|6263.4|6266.5|6264.5|6265.2|6263|188
1658781000000|2022-07-25 20:30:00|6265.3|6263.5|6264.8|6263|6266.4|6264.1|6264.6|6262.4|241
1658781300000|2022-07-25 20:35:00|6264.7|6262.9|6264.6|6262.8|6265.7|6263.4|6264.6|6262.2|199
1658781600000|2022-07-25 20:40:00|6264.7|6262.9|6265.2|6262.2|6265.4|6263.1|6264.4|6262.1|151
1658781900000|2022-07-25 20:45:00|6265.1|6262.1|6265|6262|6265.6|6263.1|6264.1|6261.7|102
1658782200000|2022-07-25 20:50:00|6264.9|6261.9|6263.8|6262|6265|6262.6|6263.7|6261.3|127
1658782500000|2022-07-25 20:55:00|6263.7|6261.9|6266.2|6262.2|6271.7|6267.7|6261.6|6257.6|206
1658782800000|2022-07-25 21:00:00|6267.1|6263.1|6265.3|6261.3|6267.1|6263.1|6265.3|6261.3|2
1658783100000|2022-07-25 21:05:00|6265|6261|6266.5|6262.5|6267.6|6263.6|6262.1|6258.1|42
1658783400000|2022-07-25 21:10:00|6266.2|6262.2|6266.1|6262.1|6267.6|6263.6|6264.5|6260.5|195
1658783700000|2022-07-25 21:15:00|6266.2|6262.2|6266.1|6262.1|6268.7|6264.7|6264.9|6260.9|161
1658784000000|2022-07-25 21:20:00|6266.2|6262.2|6266|6262|6267.3|6263.3|6265.7|6261.7|115
1658784300000|2022-07-25 21:25:00|6266.1|6262.1|6266.5|6262.5|6267.4|6263.4|6265.2|6261.2|119
1658784600000|2022-07-25 21:30:00|6266.6|6262.6|6265.9|6261.9|6270.9|6266.9|6256.3|6252.3|195
1658784900000|2022-07-25 21:35:00|6265.3|6261.3|6265.7|6261.7|6274.7|6270.7|6255|6251|271
1658785200000|2022-07-25 21:40:00|6265.2|6261.2|6262.1|6258.1|6268.6|6264.6|6253.4|6249.4|259
1658785500000|2022-07-25 21:45:00|6261.6|6257.6|6262|6258|6266.4|6262.4|6256.6|6252.6|266
1658785800000|2022-07-25 21:50:00|6262.1|6258.1|6262|6258|6263|6259.3|6257.4|6253.4|132
1658786100000|2022-07-25 21:55:00|6262.5|6258.5|6263.8|6259.8|6264.9|6260.9|6261.5|6257.5|158
1658786400000|2022-07-25 22:00:00|6263.5|6260.3|6262.4|6259.3|6264.1|6260.6|6262.3|6258.9|172
1658786700000|2022-07-25 22:05:00|6262.6|6259.4|6262.1|6259.1|6263.5|6260.1|6261.9|6258.4|194
1658787000000|2022-07-25 22:10:00|6262.6|6258.6|6261.5|6258.5|6262.8|6259.6|6260.2|6257.2|191
1658787300000|2022-07-25 22:15:00|6261.3|6258.3|6262|6259|6262.2|6259.3|6260.5|6257.5|189
1658787600000|2022-07-25 22:20:00|6261.9|6258.9|6261.3|6258.3|6262.2|6259.2|6260.9|6257.9|161
1658787900000|2022-07-25 22:25:00|6261.2|6258.2|6261.5|6258.5|6262.1|6259.1|6261.2|6258.2|133
1658788200000|2022-07-25 22:30:00|6261.4|6258.4|6261.6|6259.8|6262.7|6260.2|6261.2|6258.2|205
1658788500000|2022-07-25 22:35:00|6262.1|6259.1|6262.9|6259.9|6262.9|6260.5|6261.2|6258.8|152
1658788800000|2022-07-25 22:40:00|6263|6260|6262|6259|6263|6260.3|6261.3|6258.9|129
1658789100000|2022-07-25 22:45:00|6261.9|6258.9|6262|6259|6262.2|6259.7|6261.3|6258.8|67
1658789400000|2022-07-25 22:50:00|6261.9|6258.9|6260.7|6257.7|6262.1|6259.5|6260.5|6257.5|98
1658789700000|2022-07-25 22:55:00|6260.1|6258.3|6262.8|6259.8|6262.9|6260|6259.1|6256.6|187
1658790000000|2022-07-25 23:00:00|6262.6|6259.6|6264.4|6261.4|6264.9|6262.2|6261.4|6258.8|222
1658790300000|2022-07-25 23:05:00|6264.5|6261.5|6263.5|6260.5|6264.5|6261.9|6263.2|6260.2|262
1658790600000|2022-07-25 23:10:00|6263.6|6260.6|6264.3|6261.3|6264.7|6261.8|6262.9|6260.2|219
1658790900000|2022-07-25 23:15:00|6264.2|6261.2|6262.5|6259.5|6264.3|6261.6|6261.7|6258.7|225
1658791200000|2022-07-25 23:20:00|6262.4|6259.4|6261.9|6258.9|6262.6|6259.9|6260.7|6258.2|246
1658791500000|2022-07-25 23:25:00|6262|6259|6260.9|6257.9|6262.8|6260.2|6259.9|6257.7|202
1658791800000|2022-07-25 23:30:00|6260.7|6257.7|6260.3|6258.5|6261.2|6258.8|6258.3|6255.7|249
1658792100000|2022-07-25 23:35:00|6260.7|6257.7|6259.4|6256.4|6260.9|6258.4|6258.3|6255.8|184
1658792400000|2022-07-25 23:40:00|6259.3|6256.3|6259.3|6256.3|6260|6257.5|6257.6|6255.2|242
1658792700000|2022-07-25 23:45:00|6258.7|6256.9|6259|6256|6260.2|6257.7|6257.5|6255.2|168
1658793000000|2022-07-25 23:50:00|6258.9|6255.9|6260.3|6257.3|6261.2|6258.6|6258.4|6255.7|155
1658793300000|2022-07-25 23:55:00|6259.6|6257.8|6258|6256.2|6260.9|6258.5|6258|6255.6|157
1658793600000|2022-07-26 00:00:00|6258.1|6256.3|6260.8|6259|6261.7|6259.3|6257.9|6256.1|368
1658793900000|2022-07-26 00:05:00|6260.9|6259.1|6262.3|6259.3|6262.4|6260.6|6257.8|6256|275
1658794200000|2022-07-26 00:10:00|6261.8|6260|6261.3|6259.5|6262.8|6261|6260.1|6258.3|278
1658794500000|2022-07-26 00:15:00|6261.2|6259.4|6264.7|6262.9|6266.4|6264.6|6259.6|6257.8|297
1658794800000|2022-07-26 00:20:00|6264.8|6263|6262.1|6260.3|6265.7|6263.3|6261.4|6259.6|270
1658795100000|2022-07-26 00:25:00|6262.2|6260.4|6264.8|6261.8|6264.8|6262.5|6261.6|6259.8|252
1658795400000|2022-07-26 00:30:00|6264.9|6261.9|6264.5|6262.7|6268|6265|6263.7|6261.6|374
1658795700000|2022-07-26 00:35:00|6264.6|6262.8|6264.7|6262.9|6265.7|6263.4|6261.9|6259.6|331
1658796000000|2022-07-26 00:40:00|6265.3|6262.3|6261.8|6258.8|6265.7|6263.3|6260.8|6258.4|312
1658796300000|2022-07-26 00:45:00|6261.7|6258.7|6260|6258.2|6261.8|6259.1|6257.8|6255.5|307
1658796600000|2022-07-26 00:50:00|6259.7|6257.9|6257.7|6255.9|6261.2|6259.4|6256.4|6254.6|301
1658796900000|2022-07-26 00:55:00|6257.5|6255.7|6259.1|6257.3|6259.9|6257.9|6257.3|6255|292
1658797200000|2022-07-26 01:00:00|6259|6257.2|6258.5|6256.7|6259.9|6258.1|6256.7|6254.9|407
1658797500000|2022-07-26 01:05:00|6258.7|6256.9|6260.7|6258.9|6262.2|6260.4|6258.7|6256.9|343
1658797800000|2022-07-26 01:10:00|6260.6|6258.8|6259.4|6257.6|6262.5|6260.7|6258|6256.2|365
1658798100000|2022-07-26 01:15:00|6259.5|6257.7|6266.1|6264.3|6267.8|6265.6|6259.2|6257.4|481
1658798400000|2022-07-26 01:20:00|6265.9|6264.1|6269.6|6267.8|6271.1|6269.3|6265.6|6263.8|405
1658798700000|2022-07-26 01:25:00|6269.5|6267.7|6274.4|6271.4|6275.7|6273.4|6269.5|6267.6|484
1658799000000|2022-07-26 01:30:00|6273.8|6272|6276.4|6274.6|6277.4|6275.2|6273.1|6270.8|406
1658799300000|2022-07-26 01:35:00|6276.5|6274.7|6278.2|6276.4|6281.7|6279.3|6276.3|6274.2|418
1658799600000|2022-07-26 01:40:00|6278|6276.2|6279.3|6276.3|6280.1|6277.7|6275.9|6273.4|390
1658799900000|2022-07-26 01:45:00|6279.4|6276.4|6277.1|6275.3|6279.9|6277.6|6276.6|6274.7|390
1658800200000|2022-07-26 01:50:00|6277|6275.2|6274.4|6272.6|6278.8|6276.5|6273.6|6271.6|314
1658800500000|2022-07-26 01:55:00|6274.3|6272.5|6273.1|6271.3|6274.7|6272.9|6272.3|6270|276
1658800800000|2022-07-26 02:00:00|6273.2|6271.4|6269.5|6267.7|6273.5|6271.6|6269.2|6267.1|297
1658801100000|2022-07-26 02:05:00|6269.4|6267.6|6268.4|6266.6|6270.6|6268.8|6267.9|6265.8|283
1658801400000|2022-07-26 02:10:00|6268.5|6266.7|6270.1|6267.1|6272.1|6269.7|6268.4|6266.6|278
1658801700000|2022-07-26 02:15:00|6270|6267|6264.7|6262.9|6270|6267.8|6263|6260.7|308
1658802000000|2022-07-26 02:20:00|6264.8|6263|6265.5|6263.7|6267.6|6265.5|6262.1|6260.2|377
1658802300000|2022-07-26 02:25:00|6265.6|6263.8|6266.1|6263.1|6266.7|6264.4|6263.7|6261.4|277
1658802600000|2022-07-26 02:30:00|6265.4|6263.6|6265.3|6263.5|6267.6|6265.2|6264.8|6263|220
1658802900000|2022-07-26 02:35:00|6265.2|6263.4|6265.3|6263.5|6268.1|6265.8|6265.1|6262.6|377
1658803200000|2022-07-26 02:40:00|6265.1|6263.3|6269.4|6267.6|6270|6267.8|6265|6263|333
1658803500000|2022-07-26 02:45:00|6269.5|6267.7|6271.4|6269.6|6273.1|6270.8|6269|6267.2|270
1658803800000|2022-07-26 02:50:00|6271.5|6269.7|6275.1|6273.3|6276.6|6274.3|6271.5|6269.7|317
1658804100000|2022-07-26 02:55:00|6275.2|6273.4|6270.3|6268.5|6275.3|6273.4|6269.2|6267.4|257
1658804400000|2022-07-26 03:00:00|6270.5|6268.7|6269.8|6268|6272.1|6270|6269|6267.2|317
1658804700000|2022-07-26 03:05:00|6269.9|6268.1|6268.5|6266.7|6271.9|6270.1|6268|6266.2|255
1658805000000|2022-07-26 03:10:00|6268.6|6266.8|6268|6266.2|6271.2|6268.8|6267.6|6265.1|244
1658805300000|2022-07-26 03:15:00|6267.9|6266.1|6268.3|6266.5|6269.9|6268.1|6267.7|6265.9|263
1658805600000|2022-07-26 03:20:00|6268.2|6266.4|6270|6268.2|6270.9|6269.1|6268|6266.2|244
1658805900000|2022-07-26 03:25:00|6270.1|6268.3|6271.6|6269.8|6272.6|6270.4|6268.9|6267.1|237
1658806200000|2022-07-26 03:30:00|6271.7|6269.9|6270.4|6268.6|6273.3|6271.1|6269.6|6267.8|286
1658806500000|2022-07-26 03:35:00|6270.5|6268.7|6268.1|6266.3|6271.2|6269.4|6267.6|6265.3|263
1658806800000|2022-07-26 03:40:00|6268|6266.2|6268|6266.2|6268.6|6266.8|6266.5|6264.6|261
1658807100000|2022-07-26 03:45:00|6267.9|6266.1|6267.4|6265.6|6268.8|6267|6266.9|6265|288
1658807400000|2022-07-26 03:50:00|6267.5|6265.7|6265.9|6264.1|6267.7|6265.8|6264|6262.2|282
1658807700000|2022-07-26 03:55:00|6266|6264.2|6267|6265.2|6268.9|6266.7|6265.9|6264.1|270
1658808000000|2022-07-26 04:00:00|6266.9|6265.1|6265|6263.2|6267.5|6265.4|6264.7|6262.9|286
1658808300000|2022-07-26 04:05:00|6264.9|6263.1|6266.5|6264.7|6267.4|6265.1|6264.3|6261.9|272
1658808600000|2022-07-26 04:10:00|6266.4|6264.6|6265.6|6263.8|6267.6|6265.4|6264.9|6262.9|233
1658808900000|2022-07-26 04:15:00|6265.5|6263.7|6265.6|6262.6|6267.5|6265.2|6264.9|6262.6|228
1658809200000|2022-07-26 04:20:00|6265|6263.2|6265.8|6264|6265.9|6264.1|6263.4|6261.6|207
1658809500000|2022-07-26 04:25:00|6265.7|6263.9|6264.4|6262.6|6266.2|6264.4|6263.9|6262.1|240
1658809800000|2022-07-26 04:30:00|6264.5|6262.7|6265.6|6262.6|6265.8|6263.9|6263.9|6261.6|268
1658810100000|2022-07-26 04:35:00|6264.9|6263.1|6263.3|6261.5|6265.2|6263.2|6263.3|6261.5|197
1658810400000|2022-07-26 04:40:00|6263.4|6261.6|6263.8|6262|6264.4|6262.6|6263.1|6261.3|177
1658810700000|2022-07-26 04:45:00|6263.7|6261.9|6263.6|6261.8|6264.9|6263.1|6263.2|6261.4|164
1658811000000|2022-07-26 04:50:00|6263.9|6262.1|6263.8|6262|6265.1|6262.9|6263.1|6261.3|184
1658811300000|2022-07-26 04:55:00|6263.9|6262.1|6263.9|6262.1|6265.5|6263.2|6263|6261.2|237
1658811600000|2022-07-26 05:00:00|6263.8|6262|6266.7|6264.9|6267.2|6265|6263.2|6261.4|279
1658811900000|2022-07-26 05:05:00|6266.9|6265.1|6265.9|6264.1|6268|6265.9|6265|6263.1|238
1658812200000|2022-07-26 05:10:00|6266|6264.2|6263.4|6261.6|6267.1|6264.8|6262.9|6260.9|281
1658812500000|2022-07-26 05:15:00|6264.1|6261.1|6261.7|6259.9|6264.4|6262.1|6261.4|6259.4|267
1658812800000|2022-07-26 05:20:00|6261.6|6259.8|6260.8|6259|6262.4|6260.3|6260.8|6258.8|215
1658813100000|2022-07-26 05:25:00|6261.3|6259.5|6264.1|6262.3|6264.6|6262.3|6261.3|6259.1|288
1658813400000|2022-07-26 05:30:00|6264|6262.2|6264.3|6262.5|6264.3|6262.5|6262.1|6260.3|320
1658813700000|2022-07-26 05:35:00|6264.1|6262.3|6262.6|6260.8|6264.6|6262.7|6262.6|6260.3|156
1658814000000|2022-07-26 05:40:00|6262.5|6260.7|6261.6|6259.8|6263.4|6261.6|6261.1|6259.3|192
1658814300000|2022-07-26 05:45:00|6261.3|6259.5|6262|6260.2|6263.1|6260.9|6260.6|6258.8|249
1658814600000|2022-07-26 05:50:00|6261.9|6260.1|6261.9|6260.1|6262.5|6260.7|6261.4|6259.6|226
1658814900000|2022-07-26 05:55:00|6262|6260.2|6260.7|6258.9|6262.1|6260.3|6259.5|6257.7|267
1658815200000|2022-07-26 06:00:00|6261|6259.2|6262|6260.2|6265.6|6263.8|6260.9|6259.1|372
1658815500000|2022-07-26 06:05:00|6262.1|6260.3|6263|6261.2|6264.2|6262.4|6261.4|6259.6|334
1658815800000|2022-07-26 06:10:00|6262.9|6261.1|6264.2|6262.4|6264.2|6262.4|6262.1|6260.3|285
1658816100000|2022-07-26 06:15:00|6264.1|6262.3|6261.1|6259.3|6264.6|6262.8|6260.9|6259.1|286
1658816400000|2022-07-26 06:20:00|6261.2|6259.4|6261.4|6259.6|6261.8|6260|6260.6|6258.8|230
1658816700000|2022-07-26 06:25:00|6261.5|6259.7|6264.9|6263.1|6265.2|6263.4|6261.5|6259.7|259
1658817000000|2022-07-26 06:30:00|6264.8|6263|6261.6|6259.8|6265.1|6263.3|6261|6259.2|272
1658817300000|2022-07-26 06:35:00|6261.9|6260.1|6263.7|6261.9|6265.1|6263.3|6260.6|6258.8|345
1658817600000|2022-07-26 06:40:00|6263.6|6261.8|6263.7|6261.9|6264.3|6262.5|6261.4|6259.6|267
1658817900000|2022-07-26 06:45:00|6263.9|6262.1|6265.1|6263.3|6265.6|6263.8|6263.1|6261.3|235
1658818200000|2022-07-26 06:50:00|6264.9|6263.1|6262.3|6260.5|6265.8|6264|6262.2|6260.4|311
1658818500000|2022-07-26 06:55:00|6262.1|6260.3|6257.6|6254.6|6262.1|6260.3|6256.9|6254.4|427
1658818800000|2022-07-26 07:00:00|6256.9|6255.1|6255.6|6253.8|6259.3|6256.9|6254.4|6252.2|510
1658819100000|2022-07-26 07:05:00|6255.5|6253.7|6255.9|6254.1|6258.4|6256|6255.5|6253.4|479
1658819400000|2022-07-26 07:10:00|6256.2|6254.4|6262.8|6261|6263.7|6261.5|6256|6253.7|486
1658819700000|2022-07-26 07:15:00|6262.7|6260.9|6262.7|6260.9|6263.1|6261.2|6259.1|6257.3|534
1658820000000|2022-07-26 07:20:00|6262.5|6260.7|6262|6260.2|6263.8|6262|6261|6259|469
1658820300000|2022-07-26 07:25:00|6262.2|6260.4|6265.4|6263.6|6266.3|6264.5|6261.5|6259.7|382
1658820600000|2022-07-26 07:30:00|6265.5|6263.7|6265.6|6263.8|6266.3|6264.5|6263.1|6261.3|393
1658820900000|2022-07-26 07:35:00|6265.5|6263.7|6264.3|6262.5|6267.6|6265.8|6263.9|6262.1|411
1658821200000|2022-07-26 07:40:00|6264.2|6262.4|6262.4|6260.6|6265.5|6263.7|6262.4|6260.6|364
1658821500000|2022-07-26 07:45:00|6262.3|6260.5|6260.9|6259.1|6262.5|6260.7|6257.3|6255|443
1658821800000|2022-07-26 07:50:00|6261|6259.2|6257.3|6255.5|6264|6261.7|6256.9|6254.6|411
1658822100000|2022-07-26 07:55:00|6257.4|6255.6|6260|6258.2|6261.6|6259.4|6256.4|6254.6|378
1658822400000|2022-07-26 08:00:00|6259.9|6258.1|6258|6256.2|6261.4|6259.6|6257.2|6255.4|321
1658822700000|2022-07-26 08:05:00|6257.9|6256.1|6256.8|6255|6259.9|6258.1|6255.8|6254|342
1658823000000|2022-07-26 08:10:00|6256.9|6255.1|6259.3|6257.5|6259.3|6257.5|6256.5|6254.7|362
1658823300000|2022-07-26 08:15:00|6259.1|6257.3|6261.2|6259.4|6261.5|6259.7|6256.1|6254.3|326
1658823600000|2022-07-26 08:20:00|6261.3|6259.5|6262.5|6260.7|6263.7|6261.6|6260.7|6258.9|254
1658823900000|2022-07-26 08:25:00|6262.6|6260.8|6263.7|6261.9|6265.3|6263.1|6262|6259.7|334
1658824200000|2022-07-26 08:30:00|6263.6|6261.8|6259.5|6257.7|6263.7|6261.9|6259.4|6257.6|275
1658824500000|2022-07-26 08:35:00|6259.4|6257.6|6256.9|6253.9|6259.4|6257.6|6256.2|6253.8|316
1658824800000|2022-07-26 08:40:00|6256.8|6253.8|6258.6|6256.8|6260.1|6257.7|6254.6|6252.3|378
1658825100000|2022-07-26 08:45:00|6258.3|6256.5|6253.6|6251.8|6258.5|6256.5|6253.6|6251.3|344
1658825400000|2022-07-26 08:50:00|6254.1|6251.1|6251.8|6250|6255.7|6253.3|6251.7|6249.4|420
1658825700000|2022-07-26 08:55:00|6251.7|6249.9|6251.8|6250|6254.1|6251.9|6250.1|6247.7|391
1658826000000|2022-07-26 09:00:00|6251.9|6250.1|6254.1|6252.3|6256.4|6253.9|6251.5|6249.7|447
1658826300000|2022-07-26 09:05:00|6254|6252.2|6253.2|6251.4|6254.7|6252.6|6252.7|6250.6|326
1658826600000|2022-07-26 09:10:00|6253.1|6251.3|6248.9|6247.1|6253.3|6251.3|6245.8|6243.5|364
1658826900000|2022-07-26 09:15:00|6249.1|6247.3|6244.6|6242.8|6249.1|6247.3|6243.2|6240.8|471
1658827200000|2022-07-26 09:20:00|6244.4|6242.6|6242.6|6240.8|6245.5|6243|6241.2|6238.9|450
1658827500000|2022-07-26 09:25:00|6242.4|6240.6|6238.1|6236.3|6243.4|6241.5|6237.5|6235.2|424
1658827800000|2022-07-26 09:30:00|6237.9|6236.1|6236|6233|6239.7|6237.5|6234.8|6232.3|482
1658828100000|2022-07-26 09:35:00|6236.1|6233.1|6236.3|6234.5|6238.9|6236.6|6234.5|6232.2|393
1658828400000|2022-07-26 09:40:00|6236.4|6234.6|6237.4|6235.6|6238.9|6236.7|6235.2|6232.8|347
1658828700000|2022-07-26 09:45:00|6237.3|6235.5|6236.7|6234.9|6238.5|6236.2|6233.8|6231.4|477
1658829000000|2022-07-26 09:50:00|6236.8|6235|6238.1|6236.3|6238.7|6236.7|6235.8|6234|355
1658829300000|2022-07-26 09:55:00|6237.8|6236|6238.1|6235.1|6238.9|6236.5|6236|6233.5|355
1658829600000|2022-07-26 10:00:00|6237.8|6234.8|6236.5|6233.5|6237.9|6235.5|6234.3|6231.6|434
1658829900000|2022-07-26 10:05:00|6236.4|6233.4|6234.3|6231.3|6239.2|6236.7|6231.8|6229.4|504
1658830200000|2022-07-26 10:10:00|6234.2|6231.2|6232.8|6231|6234.4|6232.1|6231.3|6228.9|502
1658830500000|2022-07-26 10:15:00|6232.7|6230.9|6228.2|6226.4|6233.1|6231.2|6226.9|6224.6|484
1658830800000|2022-07-26 10:20:00|6228|6226.2|6228|6226.2|6229.8|6227.8|6225.6|6223.6|498
1658831100000|2022-07-26 10:25:00|6228.1|6226.3|6232|6229|6232.4|6230.2|6227.4|6225|453
1658831400000|2022-07-26 10:30:00|6231.2|6229.4|6229.5|6226.5|6232.8|6230.4|6227.4|6225.1|505
1658831700000|2022-07-26 10:35:00|6229.4|6226.4|6231.5|6228.5|6231.5|6229.1|6226.8|6224.3|464
1658832000000|2022-07-26 10:40:00|6231.4|6228.4|6231.9|6230.1|6234.1|6231.7|6230.7|6228.4|516
1658832300000|2022-07-26 10:45:00|6232.4|6229.4|6230.7|6228.9|6235.2|6232.7|6230.1|6228|410
1658832600000|2022-07-26 10:50:00|6231.1|6229.3|6233.3|6231.5|6234.3|6231.8|6228.8|6226.7|443
1658832900000|2022-07-26 10:55:00|6233.9|6230.9|6234.1|6232.3|6235.9|6233.7|6232.1|6229.9|401
1658833200000|2022-07-26 11:00:00|6234.2|6232.4|6235.3|6233.5|6235.9|6233.8|6231.7|6229.9|360
1658833500000|2022-07-26 11:05:00|6235.2|6233.4|6233.3|6231.5|6236.4|6234.3|6231.9|6230.1|413
1658833800000|2022-07-26 11:10:00|6233.4|6231.6|6232.9|6231.1|6234|6232|6231.3|6229.5|340
1658834100000|2022-07-26 11:15:00|6232.8|6231|6230.8|6229|6233.3|6231.5|6230.1|6228.3|297
1658834400000|2022-07-26 11:20:00|6230.7|6228.9|6233.7|6231.9|6234.8|6232.8|6230.5|6228.5|361
1658834700000|2022-07-26 11:25:00|6233.8|6232|6235.9|6234.1|6237.4|6235.6|6232.8|6231|332
1658835000000|2022-07-26 11:30:00|6235.7|6233.9|6233.9|6232.1|6237|6234.9|6233.7|6231.5|385
1658835300000|2022-07-26 11:35:00|6234|6232.2|6236.2|6234.4|6237.4|6235|6233.3|6231|365
1658835600000|2022-07-26 11:40:00|6236.3|6234.5|6233.7|6231.9|6237.6|6235.5|6233.3|6231.5|382
1658835900000|2022-07-26 11:45:00|6233.9|6232.1|6238|6236.2|6238.6|6236.5|6233.8|6232|333
1658836200000|2022-07-26 11:50:00|6237.9|6236.1|6238.1|6236.3|6239.2|6237.4|6237.5|6235.3|299
1658836500000|2022-07-26 11:55:00|6238.2|6236.4|6237|6235.2|6239.8|6238|6236.1|6234.3|315
1658836800000|2022-07-26 12:00:00|6237.1|6235.3|6234.9|6233.1|6237.9|6235.7|6234|6231.8|482
1658837100000|2022-07-26 12:05:00|6234.8|6233|6238.4|6236.6|6238.5|6236.7|6233|6231.2|354
1658837400000|2022-07-26 12:10:00|6238.5|6236.7|6236.1|6234.3|6239.5|6237.7|6235.7|6233.5|327
1658837700000|2022-07-26 12:15:00|6236.2|6234.4|6230.3|6228.5|6236.2|6234.4|6229.9|6228.1|448
1658838000000|2022-07-26 12:20:00|6230.4|6228.6|6229.3|6227.5|6232.6|6230.4|6228.7|6226.9|516
1658838300000|2022-07-26 12:25:00|6229.4|6227.6|6230.2|6228.4|6234.3|6232.5|6228.8|6227|419
1658838600000|2022-07-26 12:30:00|6230.1|6228.3|6236.9|6235.1|6237.7|6235.9|6228.7|6226.9|422
1658838900000|2022-07-26 12:35:00|6237|6235.2|6232|6230.2|6237.1|6235.3|6231.9|6230.1|430
1658839200000|2022-07-26 12:40:00|6231.9|6230.1|6231.8|6230|6233.6|6231.5|6231|6229.2|405
1658839500000|2022-07-26 12:45:00|6231.9|6230.1|6233|6231.2|6233.1|6231.3|6229.6|6227.8|435
1658839800000|2022-07-26 12:50:00|6232.9|6231.1|6233.8|6232|6235.3|6233.5|6232.1|6230.3|451
1658840100000|2022-07-26 12:55:00|6233.4|6231.6|6235.4|6232.4|6236|6233.4|6229.6|6227.8|446
1658840400000|2022-07-26 13:00:00|6235.1|6232.1|6238.4|6236.6|6238.6|6236.8|6230.5|6227.5|637
1658840700000|2022-07-26 13:05:00|6238.5|6236.7|6233.8|6232|6238.7|6236.9|6233.2|6231.4|447
1658841000000|2022-07-26 13:10:00|6233.7|6231.9|6234|6232.2|6235.1|6233.3|6231.5|6229.7|433
1658841300000|2022-07-26 13:15:00|6233.9|6232.1|6234.5|6232.7|6235.5|6233.3|6232.8|6231|420
1658841600000|2022-07-26 13:20:00|6234.3|6232.5|6238.7|6236.9|6239.6|6237.8|6234.3|6232.5|408
1658841900000|2022-07-26 13:25:00|6238.8|6237|6242.5|6240.7|6242.9|6241.1|6238.8|6237|386
1658842200000|2022-07-26 13:30:00|6242.4|6240.6|6238.9|6237.1|6243.6|6241.8|6238.1|6236.3|601
1658842500000|2022-07-26 13:35:00|6239|6237.2|6243.2|6241.4|6243.2|6241.4|6238.3|6236.5|543
1658842800000|2022-07-26 13:40:00|6243.1|6241.3|6240.4|6238.6|6245.6|6243.8|6240.2|6238.4|546
1658843100000|2022-07-26 13:45:00|6240.5|6238.7|6232.9|6229.9|6240.5|6238.7|6231.6|6229.7|563
1658843400000|2022-07-26 13:50:00|6232.5|6230.7|6235.3|6233.5|6237.3|6235.5|6232|6229.9|493
1658843700000|2022-07-26 13:55:00|6235.4|6233.6|6238.4|6235.4|6240|6237.6|6233.3|6231.5|479
1658844000000|2022-07-26 14:00:00|6238.2|6234.9|6234.6|6232.8|6244.5|6240.7|6233.3|6230.9|728
1658844300000|2022-07-26 14:05:00|6234.5|6232.7|6235|6233.2|6238.4|6236.2|6233.5|6231.7|602
1658844600000|2022-07-26 14:10:00|6234.9|6233.1|6231|6229.2|6237.2|6235.4|6228.8|6227|572
1658844900000|2022-07-26 14:15:00|6230.9|6229.1|6235.4|6233.6|6235.4|6233.6|6230.8|6229|527
1658845200000|2022-07-26 14:20:00|6235.3|6233.5|6236.3|6234.5|6239.1|6237.3|6234.1|6232.3|537
1658845500000|2022-07-26 14:25:00|6236.4|6234.6|6236.3|6234.5|6238.5|6236.6|6232.7|6230.9|543
1658845800000|2022-07-26 14:30:00|6236.8|6233.8|6243|6241.2|6244.7|6242.9|6235|6232.8|558
1658846100000|2022-07-26 14:35:00|6242.9|6241.1|6243.4|6241.6|6244.5|6242.2|6239.9|6237.9|538
1658846400000|2022-07-26 14:40:00|6243.5|6241.7|6240.1|6238.3|6243.9|6242|6239|6236.9|514
1658846700000|2022-07-26 14:45:00|6240|6238.2|6242.3|6240.5|6246.5|6244.2|6238.4|6235.9|554
1658847000000|2022-07-26 14:50:00|6242|6240.2|6244.8|6243|6244.8|6243|6239.7|6237.3|578
1658847300000|2022-07-26 14:55:00|6244.7|6242.9|6247.1|6245.3|6247.2|6245.4|6242.5|6240.7|613
1658847600000|2022-07-26 15:00:00|6247|6245.2|6247.4|6245.6|6248.4|6246.6|6245.2|6243.4|485
1658847900000|2022-07-26 15:05:00|6247.3|6245.5|6241.8|6240|6247.5|6245.7|6241|6239.2|452
1658848200000|2022-07-26 15:10:00|6241.6|6239.8|6247|6245.2|6247.1|6245.3|6241.2|6239.4|398
1658848500000|2022-07-26 15:15:00|6246.9|6245.1|6245.4|6243.6|6247.6|6245.8|6244.8|6243|372
1658848800000|2022-07-26 15:20:00|6245.3|6243.5|6241.7|6239.9|6246.3|6244.2|6241.5|6239.7|384
1658849100000|2022-07-26 15:25:00|6241.6|6239.8|6237.1|6235.3|6242.3|6240.5|6237|6235.2|388
1658849400000|2022-07-26 15:30:00|6237|6235.2|6238.8|6237|6239.2|6237.4|6236.2|6234.4|365
1658849700000|2022-07-26 15:35:00|6238.7|6236.9|6235.5|6233.7|6239.6|6237.8|6234.8|6233|310
1658850000000|2022-07-26 15:40:00|6235.6|6233.8|6236.3|6234.5|6239.1|6237.1|6235.5|6233.7|317
1658850300000|2022-07-26 15:45:00|6236.2|6234.4|6234.5|6232.7|6236.7|6234.9|6234|6232.2|349
1658850600000|2022-07-26 15:50:00|6234.4|6232.6|6233.8|6232|6235.3|6233.5|6231.1|6229.3|356
1658850900000|2022-07-26 15:55:00|6233.7|6231.9|6235.8|6234|6237|6235.2|6233.1|6231.3|363
1658851200000|2022-07-26 16:00:00|6235.7|6233.9|6236.3|6234.5|6237.1|6235.3|6234.3|6232.5|324
1658851500000|2022-07-26 16:05:00|6236.2|6234.4|6236.5|6234.7|6237.5|6235.2|6233.4|6231.6|336
1658851800000|2022-07-26 16:10:00|6236.4|6234.6|6233.7|6231.9|6236.8|6234.6|6232.8|6231|256
1658852100000|2022-07-26 16:15:00|6233.8|6232|6237.3|6235.5|6238.1|6236.3|6233.8|6232|372
1658852400000|2022-07-26 16:20:00|6237.4|6235.6|6236.5|6234.7|6237.6|6235.8|6234|6232.2|325
1658852700000|2022-07-26 16:25:00|6236.4|6234.6|6237.8|6236|6238.2|6236.4|6235.8|6233.8|299
1658853000000|2022-07-26 16:30:00|6237.9|6236.1|6239.6|6237.8|6240.8|6239|6237.8|6236|301
1658853300000|2022-07-26 16:35:00|6239.5|6237.7|6236.3|6234.5|6239.9|6237.9|6236.3|6234.5|267
1658853600000|2022-07-26 16:40:00|6236.5|6234.7|6237|6235.2|6238.1|6236.3|6235.2|6233.4|261
1658853900000|2022-07-26 16:45:00|6236.9|6235.1|6238.5|6236.7|6239.2|6237.4|6236.6|6234.8|263
1658854200000|2022-07-26 16:50:00|6238.6|6236.8|6238.8|6237|6239.2|6237.4|6237.2|6235.1|289
1658854500000|2022-07-26 16:55:00|6238.7|6236.9|6236.4|6234.6|6238.9|6237.1|6235.2|6233.4|327
1658854800000|2022-07-26 17:00:00|6236.3|6234.5|6238.5|6236.7|6239.9|6238.1|6234.9|6233.1|417
1658855100000|2022-07-26 17:05:00|6238.4|6236.6|6238.3|6236.5|6238.6|6236.8|6233.7|6231.9|354
1658855400000|2022-07-26 17:10:00|6238.2|6236.4|6236|6234.2|6238.4|6236.6|6235.7|6233.4|264
1658855700000|2022-07-26 17:15:00|6236.1|6234.3|6236.9|6235.1|6237.9|6235.8|6236.1|6234|250
1658856000000|2022-07-26 17:20:00|6236.8|6235|6237.1|6235.3|6238.7|6236.7|6236.7|6234.3|238
1658856300000|2022-07-26 17:25:00|6236.9|6235.1|6236.3|6234.5|6237.4|6235.1|6233.4|6231.1|295
1658856600000|2022-07-26 17:30:00|6236.4|6234.6|6229.6|6227.8|6236.5|6234.6|6229.6|6227.2|403
1658856900000|2022-07-26 17:35:00|6229.7|6227.9|6229.7|6227.9|6231.7|6229.8|6229.7|6227.5|331
1658857200000|2022-07-26 17:40:00|6229.8|6228|6231.9|6230.1|6232.1|6230.3|6229.2|6227.4|280
1658857500000|2022-07-26 17:45:00|6232|6230.2|6228|6226.2|6232.1|6230.3|6227.8|6226|256
1658857800000|2022-07-26 17:50:00|6227.9|6226.1|6231|6229.2|6231.5|6229.7|6227.6|6225.8|246
1658858100000|2022-07-26 17:55:00|6231.1|6229.3|6230.4|6228.6|6231.7|6229.9|6229.6|6227.8|246
1658858400000|2022-07-26 18:00:00|6230.5|6228.7|6237.3|6235.5|6237.3|6235.5|6230.4|6228.6|345
1658858700000|2022-07-26 18:05:00|6237.2|6235.4|6233.5|6231.7|6239.1|6236.7|6233|6231.2|325
1658859000000|2022-07-26 18:10:00|6233.4|6231.6|6234.6|6232.8|6235.8|6234|6232.9|6231.1|341
1658859300000|2022-07-26 18:15:00|6234.7|6232.9|6232.3|6230.5|6235.1|6233.3|6231|6229.2|231
1658859600000|2022-07-26 18:20:00|6232.2|6230.4|6232.2|6230.4|6232.6|6230.8|6229.9|6228.1|283
1658859900000|2022-07-26 18:25:00|6232|6230.2|6230.8|6229|6232.9|6230.6|6230.7|6228.9|223
1658860200000|2022-07-26 18:30:00|6230.9|6229.1|6228.8|6227|6231.2|6229.4|6228.2|6226.4|302
1658860500000|2022-07-26 18:35:00|6228.4|6226.6|6228.4|6226.6|6229.8|6228|6227.8|6226|287
1658860800000|2022-07-26 18:40:00|6228.5|6226.7|6227|6225.2|6229.6|6227.8|6226.9|6225.1|296
1658861100000|2022-07-26 18:45:00|6226.5|6224.7|6226.7|6224.9|6228.4|6226.6|6226.4|6224.6|287
1658861400000|2022-07-26 18:50:00|6226.8|6225|6227.9|6226.1|6229.4|6227.6|6226.3|6224.5|232
1658861700000|2022-07-26 18:55:00|6227.8|6226|6228.2|6226.4|6229|6226.8|6226.4|6224.6|263
1658862000000|2022-07-26 19:00:00|6228.7|6225.7|6227.8|6226|6231.3|6229.5|6227.6|6225.6|276
1658862300000|2022-07-26 19:05:00|6227.6|6225.8|6229.6|6227.8|6229.8|6228|6227.5|6225.7|257
1658862600000|2022-07-26 19:10:00|6229.4|6227.6|6230.1|6228.3|6230.6|6228.8|6228.3|6226.5|256
1658862900000|2022-07-26 19:15:00|6230|6228.2|6228.9|6227.1|6230.8|6229|6228.5|6226.7|242
1658863200000|2022-07-26 19:20:00|6229|6227.2|6229.7|6227.9|6231.1|6229.3|6228.6|6226.8|266
1658863500000|2022-07-26 19:25:00|6229.8|6228|6230.8|6229|6230.8|6229|6229|6227.1|230
1658863800000|2022-07-26 19:30:00|6230.7|6228.9|6231.9|6230.1|6232.1|6230.3|6229.6|6227.8|285
1658864100000|2022-07-26 19:35:00|6231.8|6230|6233.2|6231.4|6233.4|6231.6|6231.1|6229.3|258
1658864400000|2022-07-26 19:40:00|6233.3|6231.5|6230.9|6229.1|6233.6|6231.8|6230.5|6228.7|218
1658864700000|2022-07-26 19:45:00|6231|6229.2|6230.1|6228.3|6231.8|6230|6229.2|6227.4|238
1658865000000|2022-07-26 19:50:00|6230.7|6228.9|6232|6230.2|6232.2|6230.4|6229.8|6228|327
1658865300000|2022-07-26 19:55:00|6232.1|6230.3|6229.4|6227.6|6232.3|6230.5|6228.7|6226.9|280
1658865600000|2022-07-26 20:00:00|6229.6|6227.8|6230|6227|6232.7|6230.9|6227.9|6226.1|446
1658865900000|2022-07-26 20:05:00|6229.9|6226.9|6230.6|6228.8|6231.7|6229.3|6228.6|6226.2|369
1658866200000|2022-07-26 20:10:00|6230.7|6228.9|6231.6|6228.6|6232|6229.7|6230.1|6227.7|274
1658866500000|2022-07-26 20:15:00|6231.5|6228.5|6231.7|6229.9|6231.8|6229.9|6230.6|6228.2|224
1658866800000|2022-07-26 20:20:00|6231.6|6229.8|6231.2|6229.4|6231.8|6229.8|6230.3|6228.5|209
1658867100000|2022-07-26 20:25:00|6231.1|6229.3|6230.8|6229|6231.7|6229.4|6230|6227.8|236
1658867400000|2022-07-26 20:30:00|6230.7|6228.9|6230.9|6229.1|6232.8|6230.6|6230.6|6228.2|249
1658867700000|2022-07-26 20:35:00|6231|6229.2|6229.7|6227.9|6231.7|6229.3|6229.6|6227.2|223
1658868000000|2022-07-26 20:40:00|6229.8|6228|6229.2|6227.4|6230.6|6228.2|6229.2|6227.1|209
1658868300000|2022-07-26 20:45:00|6229.3|6227.5|6230.8|6227.8|6231.7|6229.2|6229.3|6227.1|125
1658868600000|2022-07-26 20:50:00|6230.7|6227.7|6231.8|6228.8|6232.9|6230.5|6230.7|6227.7|147
1658868900000|2022-07-26 20:55:00|6231.6|6228.6|6233.4|6229.4|6242.4|6238.4|6231|6227.1|205
1658869200000|2022-07-26 21:00:00|6233.8|6229.8|6235.8|6231.8|6239.8|6235.8|6232.6|6228.6|10
1658869500000|2022-07-26 21:05:00|6235|6231|6237.2|6233.2|6240.2|6236.2|6232.5|6228.5|27
1658869800000|2022-07-26 21:10:00|6232.7|6228.7|6238.6|6234.6|6244|6240|6231.4|6227.4|247
1658870100000|2022-07-26 21:15:00|6237.4|6233.4|6236.6|6232.6|6245.6|6241.6|6232.5|6228.5|214
1658870400000|2022-07-26 21:20:00|6232.7|6228.7|6237.6|6233.6|6240.9|6236.9|6230.7|6226.7|206
1658870700000|2022-07-26 21:25:00|6236.1|6232.1|6233.1|6229.1|6240.8|6236.8|6232.6|6228.6|295
1658871000000|2022-07-26 21:30:00|6232.9|6228.9|6233.8|6229.8|6234.7|6230.7|6231.7|6227.7|263
1658871300000|2022-07-26 21:35:00|6233.4|6229.4|6233|6229|6235.1|6231.1|6231.7|6227.7|235
1658871600000|2022-07-26 21:40:00|6232.9|6228.9|6235.1|6231.1|6235.6|6231.6|6232.9|6228.9|135
1658871900000|2022-07-26 21:45:00|6234.6|6230.6|6233.7|6229.7|6234.6|6230.6|6231.8|6227.8|248
1658872200000|2022-07-26 21:50:00|6233.6|6229.6|6233.5|6229.5|6244.1|6240.1|6232.5|6228.5|207
1658872500000|2022-07-26 21:55:00|6233.7|6229.7|6233.8|6229.8|6241.6|6237.6|6231.3|6227.3|250
1658872800000|2022-07-26 22:00:00|6235|6231|6235.4|6231.5|6240.3|6236.3|6232.2|6228.2|240
1658873100000|2022-07-26 22:05:00|6235.3|6231.7|6238|6234|6238.1|6234.5|6234.8|6231.4|180
1658873400000|2022-07-26 22:10:00|6237.6|6234.4|6237.4|6234.4|6238.1|6234.5|6236|6232.8|225
1658873700000|2022-07-26 22:15:00|6237.5|6234.5|6236.8|6233.8|6237.8|6234.8|6236.6|6233.5|94
1658874000000|2022-07-26 22:20:00|6236.9|6233.9|6236.5|6233.5|6237.8|6234.8|6236.3|6232.8|135
1658874300000|2022-07-26 22:25:00|6236.6|6233.6|6237|6234|6237|6234|6236.2|6233.2|89
1658874600000|2022-07-26 22:30:00|6236.9|6233.9|6240|6237|6240.2|6237.2|6236.9|6233.9|129
1658874900000|2022-07-26 22:35:00|6240.1|6237.1|6239.4|6236.4|6240.8|6237.8|6238.8|6236.4|84
1658875200000|2022-07-26 22:40:00|6239.5|6236.5|6239.1|6236.1|6240|6236.9|6239|6236|76
1658875500000|2022-07-26 22:45:00|6239.2|6236.2|6239.3|6236.3|6240.2|6236.7|6238.8|6235.8|110
1658875800000|2022-07-26 22:50:00|6239.2|6236.2|6238.9|6235.9|6239.7|6236.3|6238.6|6235.6|57
1658876100000|2022-07-26 22:55:00|6239|6236|6239.7|6236.7|6240.1|6237.1|6238.7|6235.4|102
1658876400000|2022-07-26 23:00:00|6239.8|6236.8|6242.1|6239.1|6242.1|6239.1|6239.7|6236.7|187
1658876700000|2022-07-26 23:05:00|6242|6239|6242.4|6239.4|6243|6240|6240.9|6238.2|346
1658877000000|2022-07-26 23:10:00|6242.5|6239.5|6242.5|6239.5|6243|6240.6|6241.4|6238.4|270
1658877300000|2022-07-26 23:15:00|6242.6|6239.6|6242.6|6239.6|6243.5|6240.8|6241.5|6239.1|232
1658877600000|2022-07-26 23:20:00|6242.7|6239.7|6242.1|6239.1|6242.9|6240.1|6241.4|6238.8|166
1658877900000|2022-07-26 23:25:00|6242|6239|6242.6|6240.8|6243.4|6240.8|6240.1|6237.1|237
1658878200000|2022-07-26 23:30:00|6242.4|6240.6|6243.3|6240.3|6244.1|6241.7|6241.2|6238.5|234
1658878500000|2022-07-26 23:35:00|6242.9|6241.1|6242.7|6239.7|6243.9|6241.2|6241.7|6239.2|244
1658878800000|2022-07-26 23:40:00|6242.6|6239.6|6245.1|6242.1|6245.2|6242.8|6241.5|6239.1|233
1658879100000|2022-07-26 23:45:00|6244.8|6243|6245.6|6243.8|6246.3|6243.8|6243.3|6241|249
1658879400000|2022-07-26 23:50:00|6245.5|6243.7|6243.7|6241.9|6246.3|6243.8|6242.9|6240.5|259
1658879700000|2022-07-26 23:55:00|6243.8|6242|6240.6|6238.8|6245.1|6242.7|6240.6|6238.3|244
1658880000000|2022-07-27 00:00:00|6240.7|6238.9|6240.6|6238.8|6243.3|6241.5|6239.5|6237.7|322
1658880300000|2022-07-27 00:05:00|6240.5|6238.7|6243.4|6241.6|6244.6|6242.8|6240.5|6238.7|325
1658880600000|2022-07-27 00:10:00|6243.5|6241.7|6244.7|6242.9|6246.8|6245|6243.3|6241.5|252
1658880900000|2022-07-27 00:15:00|6244.8|6243|6245.3|6243.5|6247.7|6245.9|6244.8|6243|347
1658881200000|2022-07-27 00:20:00|6245.2|6243.4|6245|6243.2|6246.6|6244.8|6244.4|6242.6|264
1658881500000|2022-07-27 00:25:00|6244.9|6243.1|6244.7|6242.9|6246.4|6244.1|6243.9|6242.1|298
1658881800000|2022-07-27 00:30:00|6244.9|6243.1|6244.8|6243|6245.4|6243.2|6242.9|6240.7|299
1658882100000|2022-07-27 00:35:00|6244.9|6243.1|6246.4|6244.6|6246.9|6244.8|6244.7|6242.2|246
1658882400000|2022-07-27 00:40:00|6246.5|6244.7|6246.4|6244.6|6247.2|6245.3|6244.5|6242.2|272
1658882700000|2022-07-27 00:45:00|6246.5|6244.7|6246|6244.2|6248.3|6245.9|6245.2|6243.1|298
1658883000000|2022-07-27 00:50:00|6246.1|6244.3|6241.7|6239.9|6248.2|6246.2|6241.2|6239|321
1658883300000|2022-07-27 00:55:00|6241.8|6240|6244.4|6242.6|6248.9|6246.7|6241.8|6240|407
1658883600000|2022-07-27 01:00:00|6244.1|6242.3|6244.5|6242.7|6247.6|6245.8|6244|6242.1|335
1658883900000|2022-07-27 01:05:00|6244.2|6242.4|6246.5|6244.7|6246.6|6244.7|6243.6|6241.8|302
1658884200000|2022-07-27 01:10:00|6246.4|6244.6|6245.6|6243.8|6246.5|6244.7|6242.5|6240.7|310
1658884500000|2022-07-27 01:15:00|6245.5|6243.7|6243.3|6241.5|6246.4|6244.6|6240|6238.2|349
1658884800000|2022-07-27 01:20:00|6243.4|6241.6|6242.1|6240.3|6245.4|6243.2|6242.1|6240.3|350
1658885100000|2022-07-27 01:25:00|6242.2|6240.4|6239.7|6235.7|6242.9|6240.7|6238.4|6235.5|347
1658885400000|2022-07-27 01:30:00|6240.2|6237.2|6244.4|6241.4|6245.8|6242.9|6232.2|6228.6|700
1658885700000|2022-07-27 01:35:00|6244.6|6241.6|6241.1|6238.1|6246.3|6243.3|6239.8|6236.8|540
1658886000000|2022-07-27 01:40:00|6241.4|6238.4|6236.5|6234.7|6241.5|6238.5|6236.4|6234|506
1658886300000|2022-07-27 01:45:00|6236.4|6234.6|6240.9|6239.1|6241.2|6239.4|6236.1|6234.1|454
1658886600000|2022-07-27 01:50:00|6241|6239.2|6239.7|6237.9|6241.7|6239.6|6236.6|6234.8|388
1658886900000|2022-07-27 01:55:00|6239.6|6237.8|6238.5|6236.7|6240.1|6238.3|6237.3|6235.5|406
1658887200000|2022-07-27 02:00:00|6238.6|6236.8|6239.4|6237.6|6241.9|6240.1|6237.4|6235.6|455
1658887500000|2022-07-27 02:05:00|6239.3|6237.5|6237.7|6235.9|6239.4|6237.6|6236.7|6234.7|338
1658887800000|2022-07-27 02:10:00|6237.6|6235.8|6234.4|6232.6|6237.8|6236|6233.8|6231.9|299
1658888100000|2022-07-27 02:15:00|6234.5|6232.7|6228.2|6226.4|6234.9|6233.1|6227.8|6225.5|355
1658888400000|2022-07-27 02:20:00|6228.3|6226.5|6230.7|6228.9|6231.4|6229.4|6227.8|6226|285
1658888700000|2022-07-27 02:25:00|6230.6|6228.8|6232.1|6229.1|6232.6|6230.2|6229.7|6227.4|333
1658889000000|2022-07-27 02:30:00|6232|6229|6229.6|6227.8|6232.5|6230.2|6229.2|6226.9|351
1658889300000|2022-07-27 02:35:00|6229.5|6227.7|6231.9|6230.1|6234.1|6232.2|6229.5|6227.6|308
1658889600000|2022-07-27 02:40:00|6231.8|6230|6229.5|6227.7|6232.1|6230|6229.4|6227.4|246
1658889900000|2022-07-27 02:45:00|6229.7|6227.9|6229.3|6227.5|6231.6|6229.4|6229.2|6227.1|231
1658890200000|2022-07-27 02:50:00|6229.4|6227.6|6230.4|6228.6|6231.1|6229.1|6228.4|6226|313
1658890500000|2022-07-27 02:55:00|6230.3|6228.5|6230.8|6229|6231.7|6229.9|6228.1|6226.3|363
1658890800000|2022-07-27 03:00:00|6230.7|6228.9|6233.3|6231.5|6233.7|6231.9|6229.8|6228|313
1658891100000|2022-07-27 03:05:00|6233.4|6231.6|6231|6229.2|6234.5|6232.7|6230.8|6229|352
1658891400000|2022-07-27 03:10:00|6230.9|6229.1|6229.8|6228|6231.4|6229.6|6228.7|6226.9|272
1658891700000|2022-07-27 03:15:00|6229.7|6227.9|6231.9|6230.1|6232.4|6230.6|6229.3|6227.5|219
1658892000000|2022-07-27 03:20:00|6231.8|6230|6233.6|6231.8|6233.8|6232|6231.3|6229.5|291
1658892300000|2022-07-27 03:25:00|6233.7|6231.9|6232|6230.2|6234.5|6232.7|6231.1|6229.3|294
1658892600000|2022-07-27 03:30:00|6231.8|6230|6233|6231.2|6233.6|6231.6|6231.4|6229.6|234
1658892900000|2022-07-27 03:35:00|6233.1|6231.3|6231.4|6229.6|6233.8|6232|6230.4|6228.6|248
1658893200000|2022-07-27 03:40:00|6231.2|6229.4|6231.2|6229.4|6232.3|6230|6230.1|6228.3|293
1658893500000|2022-07-27 03:45:00|6231.3|6229.5|6229.9|6228.1|6232.8|6231|6229.6|6227.8|233
1658893800000|2022-07-27 03:50:00|6229.8|6228|6230.5|6228.7|6231.4|6229.6|6229.2|6227.4|238
1658894100000|2022-07-27 03:55:00|6230.7|6228.9|6229.8|6228|6231.9|6230.1|6229.7|6227.9|188
1658894400000|2022-07-27 04:00:00|6229.9|6228.1|6229.9|6228.1|6230.8|6228.8|6229.3|6227|203
1658894700000|2022-07-27 04:05:00|6229.7|6227.9|6231|6229.2|6231.5|6229.6|6229.2|6227.4|211
1658895000000|2022-07-27 04:10:00|6231.1|6229.3|6230.6|6228.8|6231.5|6229.4|6229.4|6227.3|202
1658895300000|2022-07-27 04:15:00|6230.5|6228.7|6233|6231.2|6234|6231.8|6229.9|6227.7|281
1658895600000|2022-07-27 04:20:00|6233.1|6231.3|6233.8|6232|6234.3|6232.1|6231.7|6229.5|271
1658895900000|2022-07-27 04:25:00|6233.7|6231.9|6234.6|6232.8|6235.2|6233.4|6233|6231.2|220
1658896200000|2022-07-27 04:30:00|6234.9|6233.1|6236.7|6234.9|6236.9|6235.1|6234.3|6232.5|244
1658896500000|2022-07-27 04:35:00|6236.5|6234.7|6238.8|6237|6239|6237.2|6236.2|6234.4|191
1658896800000|2022-07-27 04:40:00|6238.7|6236.9|6238.3|6236.5|6239|6237.2|6237.6|6235.8|206
1658897100000|2022-07-27 04:45:00|6238.2|6236.4|6237.2|6235.4|6239.2|6237.4|6236.4|6234.6|263
1658897400000|2022-07-27 04:50:00|6237.3|6235.5|6237.8|6236|6238|6236.2|6236.6|6234.8|213
1658897700000|2022-07-27 04:55:00|6237.9|6236.1|6238.7|6236.9|6238.9|6237.1|6237.6|6235.8|184
1658898000000|2022-07-27 05:00:00|6238.6|6236.8|6237.7|6235.9|6239|6237.2|6237|6235.2|224
1658898300000|2022-07-27 05:05:00|6237.8|6236|6235.8|6234|6238.2|6236.4|6235.1|6233.3|219
1658898600000|2022-07-27 05:10:00|6235.9|6234.1|6236.9|6235.1|6238|6235.8|6235.5|6233.7|214
1658898900000|2022-07-27 05:15:00|6236.8|6235|6236.3|6234.5|6238|6236.2|6236.3|6234.5|170
1658899200000|2022-07-27 05:20:00|6236.4|6234.6|6236.4|6234.6|6238.5|6236.6|6235.8|6234|188
1658899500000|2022-07-27 05:25:00|6236.3|6234.5|6238.7|6236.9|6238.9|6237.1|6235.2|6232.8|245
1658899800000|2022-07-27 05:30:00|6238.5|6236.7|6235.4|6233.6|6240|6238.2|6235.4|6233.6|321
1658900100000|2022-07-27 05:35:00|6235.5|6233.7|6237.6|6235.8|6238|6235.9|6235.5|6233.5|298
1658900400000|2022-07-27 05:40:00|6237.5|6235.7|6237.4|6235.6|6238.6|6236.8|6234.1|6232|299
1658900700000|2022-07-27 05:45:00|6237.5|6235.7|6239|6237.2|6240.1|6238.3|6237.5|6235.7|302
1658901000000|2022-07-27 05:50:00|6238.9|6237.1|6236.5|6234.7|6240.6|6238.4|6236.1|6234.3|261
1658901300000|2022-07-27 05:55:00|6236.4|6234.6|6238.5|6236.7|6239.5|6237.7|6235.9|6233.9|332
1658901600000|2022-07-27 06:00:00|6239|6236|6239.6|6237.8|6243|6240.7|6236.4|6234.6|513
1658901900000|2022-07-27 06:05:00|6239.7|6237.9|6235.9|6234.1|6240.3|6238.5|6235.7|6233.9|380
1658902200000|2022-07-27 06:10:00|6236|6234.2|6236.4|6234.6|6238.5|6236.7|6234.8|6232.9|407
1658902500000|2022-07-27 06:15:00|6236.6|6234.8|6231.7|6229.9|6237.1|6234.8|6231.6|6229.5|441
1658902800000|2022-07-27 06:20:00|6231.6|6229.8|6233.8|6232|6236.9|6235.1|6231.6|6229.8|487
1658903100000|2022-07-27 06:25:00|6233.7|6231.9|6233|6231.2|6236.1|6233.7|6232.9|6230.9|466
1658903400000|2022-07-27 06:30:00|6233.1|6231.3|6233.5|6231.7|6235.2|6232.9|6232.4|6230.6|368
1658903700000|2022-07-27 06:35:00|6233.7|6231.9|6232.4|6230.6|6235.4|6233.6|6232.4|6230.6|337
1658904000000|2022-07-27 06:40:00|6232.3|6230.5|6233.4|6231.6|6234.1|6232.3|6231.8|6229.9|279
1658904300000|2022-07-27 06:45:00|6233.5|6231.7|6229.5|6227.7|6234.4|6232.6|6229.2|6227.4|330
1658904600000|2022-07-27 06:50:00|6229.3|6227.5|6227.9|6224.9|6229.5|6227.7|6227.1|6224.6|526
1658904900000|2022-07-27 06:55:00|6227.8|6224.8|6227.1|6225.3|6228.9|6226.5|6225.7|6223.6|464
1658905200000|2022-07-27 07:00:00|6227|6225.2|6231.4|6229.6|6232|6229.7|6226.7|6224.9|553
1658905500000|2022-07-27 07:05:00|6231.5|6229.7|6229.8|6228|6232.7|6230.7|6228.9|6226.6|530
1658905800000|2022-07-27 07:10:00|6230.1|6228.3|6226.3|6224.5|6230.1|6228.3|6223.9|6221.4|573
1658906100000|2022-07-27 07:15:00|6226.4|6224.6|6231|6229.2|6231.4|6229.3|6223.9|6221.5|478
1658906400000|2022-07-27 07:20:00|6230.9|6229.1|6227.8|6226|6231.9|6230.1|6227.6|6225.8|500
1658906700000|2022-07-27 07:25:00|6227.9|6226.1|6225|6223.2|6228.7|6226.9|6224.8|6223|488
1658907000000|2022-07-27 07:30:00|6224.8|6223|6226|6224.2|6227.2|6225.1|6223.3|6221.4|493
1658907300000|2022-07-27 07:35:00|6225.9|6224.1|6227.4|6225.6|6229.4|6227.6|6225.1|6223.3|473
1658907600000|2022-07-27 07:40:00|6227.3|6225.5|6223.9|6222.1|6227.3|6225.5|6223.1|6220.9|388
1658907900000|2022-07-27 07:45:00|6224|6222.2|6226.1|6224.3|6226.6|6224.8|6221.9|6219.9|446
1658908200000|2022-07-27 07:50:00|6226|6224.2|6226.4|6224.6|6228.6|6226.8|6225|6223.2|405
1658908500000|2022-07-27 07:55:00|6226.2|6224.4|6229.1|6227.3|6230.1|6228.3|6226.2|6224.4|474
1658908800000|2022-07-27 08:00:00|6229|6227.2|6228.5|6226.7|6230.5|6228.7|6227.4|6225.6|529
1658909100000|2022-07-27 08:05:00|6228.4|6226.6|6232.9|6231.1|6235.7|6233.6|6227.4|6225.6|493
1658909400000|2022-07-27 08:10:00|6233|6231.2|6232.9|6231.1|6234.1|6232.3|6231.5|6229.7|424
1658909700000|2022-07-27 08:15:00|6233|6231.2|6234.8|6231.8|6235.2|6232.8|6231.5|6229.7|433
1658910000000|2022-07-27 08:20:00|6234.2|6232.4|6236.9|6235.1|6237.1|6235.3|6234|6231.8|395
1658910300000|2022-07-27 08:25:00|6237|6235.2|6235|6233.2|6240.5|6238.3|6234.7|6232.3|444
1658910600000|2022-07-27 08:30:00|6235.5|6232.5|6236.6|6234.8|6237.1|6235.2|6234.5|6232.1|295
1658910900000|2022-07-27 08:35:00|6236.5|6234.7|6234.4|6232.6|6238.1|6235.9|6233.4|6231.4|307
1658911200000|2022-07-27 08:40:00|6234.6|6232.8|6235.1|6233.3|6235.4|6233.3|6232.5|6230.1|425
1658911500000|2022-07-27 08:45:00|6235.6|6232.6|6231.8|6230|6236.1|6233.9|6231.6|6229.8|429
1658911800000|2022-07-27 08:50:00|6231.7|6229.9|6232.1|6230.3|6234.8|6232.7|6231.5|6229.1|405
1658912100000|2022-07-27 08:55:00|6232.8|6231|6231.9|6230.1|6234.4|6232.6|6231.5|6229.7|377
1658912400000|2022-07-27 09:00:00|6231.8|6230|6237.5|6235.7|6237.8|6236|6231.8|6230|351
1658912700000|2022-07-27 09:05:00|6237.4|6235.6|6240.5|6238.7|6240.6|6238.8|6237.3|6234.9|379
1658913000000|2022-07-27 09:10:00|6240.4|6238.6|6242.1|6240.3|6243.5|6241.7|6239.7|6237.9|427
1658913300000|2022-07-27 09:15:00|6242|6240.2|6242.9|6239.9|6243.4|6241.3|6241.4|6238.9|321
1658913600000|2022-07-27 09:20:00|6242.3|6240.5|6240.7|6238.9|6243.2|6240.8|6239.8|6238|395
1658913900000|2022-07-27 09:25:00|6240.8|6239|6241|6238|6242|6239.5|6239.1|6236.8|413
1658914200000|2022-07-27 09:30:00|6241.2|6238.2|6239.8|6238|6241.9|6239.4|6238.7|6236.3|399
1658914500000|2022-07-27 09:35:00|6239.7|6237.9|6243.6|6241.8|6244.3|6242.5|6239.4|6237.6|497
1658914800000|2022-07-27 09:40:00|6243.5|6241.7|6242.9|6241.1|6243.8|6242|6241.8|6240|340
1658915100000|2022-07-27 09:45:00|6243|6241.2|6241.2|6239.4|6245.6|6243.8|6241|6239.2|320
1658915400000|2022-07-27 09:50:00|6241.4|6239.6|6239|6237.2|6241.9|6240.1|6238.6|6236.8|358
1658915700000|2022-07-27 09:55:00|6239.1|6237.3|6239.5|6237.7|6239.7|6237.9|6237.7|6235.9|339
1658916000000|2022-07-27 10:00:00|6239.6|6237.8|6240.9|6239.1|6241|6239.2|6237.7|6235.9|344
1658916300000|2022-07-27 10:05:00|6240.8|6239|6239.2|6237.4|6241.9|6240.1|6239.2|6237.4|313
1658916600000|2022-07-27 10:10:00|6239.3|6237.5|6238.8|6237|6240.7|6238.9|6238.3|6236.5|365
1658916900000|2022-07-27 10:15:00|6238.9|6237.1|6239.3|6237.5|6241.3|6239.2|6238.3|6236.4|391
1658917200000|2022-07-27 10:20:00|6239.2|6237.4|6235.4|6233.6|6239.4|6237.6|6234.6|6232.8|413
1658917500000|2022-07-27 10:25:00|6235.5|6233.7|6234.7|6232.9|6235.9|6234.1|6233.6|6231.8|381
1658917800000|2022-07-27 10:30:00|6234.6|6232.8|6235.3|6233.5|6235.8|6234|6233.4|6231.6|327
1658918100000|2022-07-27 10:35:00|6235.2|6233.4|6236.1|6234.3|6237.7|6235.9|6233.5|6231.7|429
1658918400000|2022-07-27 10:40:00|6236.2|6234.4|6237.1|6235.3|6238.7|6236.9|6235.9|6234.1|355
1658918700000|2022-07-27 10:45:00|6236.8|6235|6235.6|6233.8|6237.4|6235.6|6234.6|6232.8|371
1658919000000|2022-07-27 10:50:00|6235.7|6233.9|6233.9|6232.1|6236.4|6234.2|6233.8|6232|421
1658919300000|2022-07-27 10:55:00|6233.8|6232|6234|6232.2|6235.1|6233.3|6232.9|6231.1|309
1658919600000|2022-07-27 11:00:00|6233.9|6232.1|6239.1|6237.3|6239.2|6237.4|6233.4|6231.6|381
1658919900000|2022-07-27 11:05:00|6239.2|6237.4|6239|6237.2|6240.8|6239|6238.2|6236.4|397
1658920200000|2022-07-27 11:10:00|6239.1|6237.3|6237.7|6235.9|6239.6|6237.8|6236.6|6234.8|389
1658920500000|2022-07-27 11:15:00|6237.8|6236|6234.5|6232.7|6237.9|6236.1|6234.5|6232.7|354
1658920800000|2022-07-27 11:20:00|6234.6|6232.8|6236.3|6234.5|6237.2|6235.4|6234.5|6232.7|314
1658921100000|2022-07-27 11:25:00|6236.4|6234.6|6235.3|6233.5|6237.6|6235.8|6235.2|6233.4|375
1658921400000|2022-07-27 11:30:00|6235.1|6233.3|6235.3|6233.5|6236.5|6234.7|6233.6|6231.8|406
1658921700000|2022-07-27 11:35:00|6235.5|6233.7|6232.4|6230.6|6235.5|6233.7|6231.5|6229.7|344
1658922000000|2022-07-27 11:40:00|6232.5|6230.7|6233.3|6231.5|6233.9|6232.1|6230|6228.2|370
1658922300000|2022-07-27 11:45:00|6233.4|6231.6|6232.8|6231|6234.1|6232.3|6232|6230.2|391
1658922600000|2022-07-27 11:50:00|6232.9|6231.1|6228.6|6226.8|6233.6|6231.8|6228.5|6226.7|350
1658922900000|2022-07-27 11:55:00|6228.7|6226.9|6227.8|6226|6229.9|6228.1|6226.3|6224.5|424
1658923200000|2022-07-27 12:00:00|6227.9|6226.1|6226.5|6224.7|6228.8|6227|6225.2|6223.4|389
1658923500000|2022-07-27 12:05:00|6226.4|6224.6|6224|6222.2|6227|6225.2|6222.5|6220.7|377
1658923800000|2022-07-27 12:10:00|6224.1|6222.3|6226.9|6225.1|6227.1|6225.3|6223.8|6222|357
1658924100000|2022-07-27 12:15:00|6226.8|6225|6228.6|6226.8|6228.6|6226.8|6225.5|6223.4|439
1658924400000|2022-07-27 12:20:00|6228.2|6226.4|6226.6|6224.8|6229.5|6227.7|6226.1|6223.9|468
1658924700000|2022-07-27 12:25:00|6226.5|6224.7|6227.6|6224.6|6227.7|6225.7|6224.7|6222.4|308
1658925000000|2022-07-27 12:30:00|6226.1|6223|6221.4|6219.6|6226.1|6223|6219.4|6217.5|600
1658925300000|2022-07-27 12:35:00|6221.6|6219.8|6222.5|6220.7|6223.5|6221.7|6219.2|6217.4|468
1658925600000|2022-07-27 12:40:00|6222.4|6220.6|6222.2|6220.4|6222.7|6220.9|6219.2|6217.4|484
1658925900000|2022-07-27 12:45:00|6221.9|6220.1|6221.9|6220.1|6222.4|6220.6|6219.6|6217.8|390
1658926200000|2022-07-27 12:50:00|6221.8|6220|6219.6|6217.8|6222.1|6220.3|6218.7|6216.9|466
1658926500000|2022-07-27 12:55:00|6219.7|6217.9|6220.1|6218.3|6220.4|6218.6|6217.3|6215.5|418
1658926800000|2022-07-27 13:00:00|6220|6218.2|6216.8|6215|6220.4|6218.6|6214.8|6213|447
1658927100000|2022-07-27 13:05:00|6216.7|6214.9|6216.2|6214.4|6219.4|6217.6|6215.6|6213.8|399
1658927400000|2022-07-27 13:10:00|6216.3|6214.5|6217.4|6215.6|6217.7|6215.9|6214.4|6212.6|443
1658927700000|2022-07-27 13:15:00|6217.3|6215.5|6217.7|6215.9|6218.8|6217|6215.7|6213.9|404
1658928000000|2022-07-27 13:20:00|6217.8|6216|6220|6218.2|6221.1|6218.7|6216.6|6214.8|448
1658928300000|2022-07-27 13:25:00|6219.8|6218|6213.1|6211.3|6220|6218.2|6213|6211.2|436
1658928600000|2022-07-27 13:30:00|6213.2|6211.4|6215.6|6213.8|6217.5|6215.7|6212.5|6210.4|539
1658928900000|2022-07-27 13:35:00|6215.5|6213.7|6214.5|6212.7|6216.7|6214.9|6212|6210.2|510
1658929200000|2022-07-27 13:40:00|6214.6|6212.8|6216|6214.2|6217.1|6215.3|6212.6|6210.8|477
1658929500000|2022-07-27 13:45:00|6215.7|6213.9|6214|6212.2|6217.3|6215.5|6212.6|6210.8|432
1658929800000|2022-07-27 13:50:00|6214.1|6212.3|6213.3|6211.5|6214.2|6212.4|6211.6|6209.8|496
1658930100000|2022-07-27 13:55:00|6213|6211.2|6211.7|6209.9|6213.1|6211.3|6206.7|6204.9|433
1658930400000|2022-07-27 14:00:00|6211.8|6210|6217.7|6215.9|6217.9|6216.1|6211.6|6209.2|415
1658930700000|2022-07-27 14:05:00|6217.6|6215.8|6208.1|6206.3|6217.8|6216|6207|6205.2|529
1658931000000|2022-07-27 14:10:00|6208.2|6206.4|6207.7|6205.9|6211.5|6209.6|6207.5|6205.7|497
1658931300000|2022-07-27 14:15:00|6207.8|6206|6211|6209.2|6212.9|6211.1|6207.6|6205.8|463
1658931600000|2022-07-27 14:20:00|6210.9|6209.1|6206.4|6204.6|6211.9|6210.1|6205.8|6204|527
1658931900000|2022-07-27 14:25:00|6206.6|6204.8|6200.9|6199.1|6207.5|6205.7|6200.6|6198.8|524
1658932200000|2022-07-27 14:30:00|6200.5|6197.9|6201.5|6199.7|6203.1|6201.3|6198.7|6196.6|436
1658932500000|2022-07-27 14:35:00|6201.6|6199.8|6202.6|6200.8|6206.3|6204.5|6201.3|6199.5|445
1658932800000|2022-07-27 14:40:00|6202.5|6200.7|6201.6|6199.8|6204.1|6202.3|6200.6|6198.8|435
1658933100000|2022-07-27 14:45:00|6201.5|6199.7|6204.7|6202.9|6207.6|6205.8|6201.1|6199.3|490
1658933400000|2022-07-27 14:50:00|6204.8|6203|6202.5|6200.7|6205.4|6203.6|6200.7|6198.9|524
1658933700000|2022-07-27 14:55:00|6202.7|6200.9|6204.5|6202.7|6204.6|6202.8|6198.3|6196.5|652
1658934000000|2022-07-27 15:00:00|6204.4|6202.6|6203.2|6201.4|6207|6205.2|6203.2|6201.4|541
1658934300000|2022-07-27 15:05:00|6203|6201.2|6204.2|6202.4|6205.2|6203.4|6201.3|6199.5|443
1658934600000|2022-07-27 15:10:00|6204.1|6202.3|6207.8|6206|6208|6206.2|6203.7|6201.9|420
1658934900000|2022-07-27 15:15:00|6207.9|6206.1|6209.8|6208|6210.1|6208.3|6206.7|6204.9|394
1658935200000|2022-07-27 15:20:00|6210|6208.2|6206.8|6205|6211|6209.2|6206.7|6204.9|370
1658935500000|2022-07-27 15:25:00|6206.7|6204.9|6205.9|6204.1|6207.8|6205.6|6204.7|6202.9|412
1658935800000|2022-07-27 15:30:00|6206|6204.2|6208.4|6206.6|6209.4|6207.6|6205.7|6203.9|351
1658936100000|2022-07-27 15:35:00|6208.6|6206.8|6205.7|6203.9|6210|6208.2|6205.4|6203.6|369
1658936400000|2022-07-27 15:40:00|6205.8|6204|6203.3|6201.5|6206|6204.2|6202.8|6201|270
1658936700000|2022-07-27 15:45:00|6203.4|6201.6|6200.8|6199|6204.6|6202.8|6200.8|6199|355
1658937000000|2022-07-27 15:50:00|6200.9|6199.1|6198|6196.2|6201.5|6199.5|6196.6|6194.8|446
1658937300000|2022-07-27 15:55:00|6198.1|6196.3|6198.3|6196.5|6200.9|6199.1|6197.5|6195.7|413
1658937600000|2022-07-27 16:00:00|6198.2|6196.4|6200.7|6198.9|6201.1|6199.1|6198.2|6196|400
1658937900000|2022-07-27 16:05:00|6200.9|6199.1|6199.7|6197.9|6201|6199.2|6198.7|6196.9|382
1658938200000|2022-07-27 16:10:00|6199.6|6197.8|6201.1|6199.3|6201.5|6199.7|6199.1|6197|317
1658938500000|2022-07-27 16:15:00|6200.8|6199|6197|6195.2|6201.6|6199.3|6196.9|6195|363
1658938800000|2022-07-27 16:20:00|6197.3|6195.5|6196.3|6194.5|6197.5|6195.7|6196|6194.1|303
1658939100000|2022-07-27 16:25:00|6196.2|6194.4|6196.8|6195|6197.7|6195.6|6195.9|6194.1|267
1658939400000|2022-07-27 16:30:00|6196.7|6194.9|6197.8|6196|6198.3|6196.5|6196.3|6194.5|277
1658939700000|2022-07-27 16:35:00|6197.6|6195.8|6197.3|6194.3|6198.8|6196.6|6196.3|6194.1|279
1658940000000|2022-07-27 16:40:00|6196.7|6194.9|6199.8|6198|6200.3|6198.5|6196.3|6194.1|314
1658940300000|2022-07-27 16:45:00|6199.9|6198.1|6200|6198.2|6202.6|6200.8|6199.7|6197.9|337
1658940600000|2022-07-27 16:50:00|6200.1|6198.3|6200|6198.2|6200.1|6198.3|6198.2|6196.4|304
1658940900000|2022-07-27 16:55:00|6199.8|6198|6198.9|6197.1|6200.9|6199.1|6198.5|6196.2|347
1658941200000|2022-07-27 17:00:00|6199|6197.2|6201.8|6200|6202.1|6200.2|6198.8|6197|390
1658941500000|2022-07-27 17:05:00|6201.7|6199.9|6201.9|6200.1|6202.6|6200.7|6200.6|6198.4|355
1658941800000|2022-07-27 17:10:00|6202|6200.2|6204.3|6202.5|6204.7|6202.6|6201.5|6199.5|438
1658942100000|2022-07-27 17:15:00|6204.2|6202.4|6204.6|6202.8|6205.9|6203.8|6203.9|6201.6|371
1658942400000|2022-07-27 17:20:00|6204.7|6202.9|6202.5|6200.7|6206|6204.2|6202.1|6200.3|342
1658942700000|2022-07-27 17:25:00|6202.6|6200.8|6203.9|6202.1|6205.3|6203.2|6201.8|6200|360
1658943000000|2022-07-27 17:30:00|6204.1|6202.3|6201.6|6199.8|6204.7|6202.3|6201.1|6199.3|383
1658943300000|2022-07-27 17:35:00|6201.7|6199.9|6204.3|6202.5|6204.5|6202.7|6201.1|6199.3|278
1658943600000|2022-07-27 17:40:00|6204.2|6202.4|6204.6|6202.8|6206.6|6204.8|6203.5|6201.7|320
1658943900000|2022-07-27 17:45:00|6204.4|6202.6|6206.3|6204.5|6207.1|6205.2|6203.3|6201.5|419
1658944200000|2022-07-27 17:50:00|6206.4|6204.6|6208.7|6205.7|6209.1|6206.4|6206|6203.7|346
1658944500000|2022-07-27 17:55:00|6208.8|6205.8|6206|6202|6211.3|6209|6202.8|6198.8|471
1658944800000|2022-07-27 18:00:00|6207|6203|6217.8|6214.8|6223.4|6220.4|6203.4|6200.4|863
1658945100000|2022-07-27 18:05:00|6218|6215|6213.3|6210.3|6218.8|6215.8|6212.1|6209.1|662
1658945400000|2022-07-27 18:10:00|6213.5|6210.5|6216.2|6213.2|6221.5|6218.5|6212.7|6209.7|580
1658945700000|2022-07-27 18:15:00|6216.1|6213.1|6218.2|6215.2|6221.6|6218.6|6215.2|6212.4|651
1658946000000|2022-07-27 18:20:00|6218.1|6215.1|6215.9|6212.9|6220.7|6217.7|6215|6212|631
1658946300000|2022-07-27 18:25:00|6215.7|6212.7|6218.1|6215.1|6221.5|6218.5|6215.2|6212.2|625
1658946600000|2022-07-27 18:30:00|6218.2|6215.2|6198.1|6195.1|6218.7|6215.7|6193.3|6190.3|912
1658946900000|2022-07-27 18:35:00|6198.2|6195.2|6228.3|6225.3|6229.2|6226.2|6195.4|6192.9|1031
1658947200000|2022-07-27 18:40:00|6228.1|6225.1|6245.7|6242.7|6251.3|6248.3|6227.8|6224.8|971
1658947500000|2022-07-27 18:45:00|6246.1|6243.1|6247.5|6244.5|6249.1|6246.1|6241.4|6238.4|919
1658947800000|2022-07-27 18:50:00|6247.6|6244.6|6268.3|6265.3|6270.2|6267.2|6246.3|6243.3|865
1658948100000|2022-07-27 18:55:00|6267.9|6264.9|6263.4|6260.5|6270.4|6267.4|6259.1|6256.1|778
1658948400000|2022-07-27 19:00:00|6263.9|6259.9|6262.1|6259.1|6270.3|6266.3|6255.2|6252.2|695
1658948700000|2022-07-27 19:05:00|6261.4|6258.4|6261.6|6258.6|6264.3|6261.3|6259.3|6256.3|687
1658949000000|2022-07-27 19:10:00|6261.2|6258.2|6264.4|6261.4|6268|6265|6260.7|6257.7|762
1658949300000|2022-07-27 19:15:00|6263.1|6260.1|6265|6262|6269.1|6266.1|6262.9|6259.9|747
1658949600000|2022-07-27 19:20:00|6265.7|6262.7|6267.2|6264.2|6268.6|6265.6|6262.5|6259.5|715
1658949900000|2022-07-27 19:25:00|6267.3|6264.3|6272.8|6269.8|6273|6270|6266.7|6263.7|634
1658950200000|2022-07-27 19:30:00|6272.6|6269.6|6277|6274|6279.3|6276.3|6272.2|6269.2|644
1658950500000|2022-07-27 19:35:00|6276.9|6273.9|6265.3|6263.5|6277.5|6274.5|6265.3|6262.9|710
1658950800000|2022-07-27 19:40:00|6265.1|6263.3|6269.1|6266.1|6270.7|6268.4|6265.1|6262.8|581
1658951100000|2022-07-27 19:45:00|6268.6|6265.6|6267.9|6266.1|6272.3|6270|6267.3|6265|597
1658951400000|2022-07-27 19:50:00|6267.7|6265.9|6266.8|6265|6268.2|6266.4|6264|6261.8|577
1658951700000|2022-07-27 19:55:00|6266.7|6264.9|6265.3|6263.5|6267.3|6265.1|6263.8|6262|606
1658952000000|2022-07-27 20:00:00|6265.2|6263.4|6262.5|6259.5|6265.3|6263.4|6260.8|6259|457
1658952300000|2022-07-27 20:05:00|6261.9|6260.1|6263.9|6262.1|6264.5|6262.2|6261.6|6259.4|545
1658952600000|2022-07-27 20:10:00|6263.8|6262|6263.8|6262|6266.4|6264.5|6263.3|6261.2|351
1658952900000|2022-07-27 20:15:00|6263.9|6262.1|6265.6|6263.8|6266.3|6264.1|6263.4|6261.2|367
1658953200000|2022-07-27 20:20:00|6265.5|6263.7|6265.7|6263.9|6266.5|6264.1|6264|6261.9|454
1658953500000|2022-07-27 20:25:00|6265.6|6263.8|6265|6262|6266.3|6264|6264.2|6261.8|315
1658953800000|2022-07-27 20:30:00|6265.1|6262.1|6268.3|6265.3|6268.4|6265.8|6264.6|6262.1|363
1658954100000|2022-07-27 20:35:00|6268.4|6265.4|6268.9|6265.9|6269.7|6267.1|6267.6|6265.2|252
1658954400000|2022-07-27 20:40:00|6268.8|6265.8|6267.8|6264.8|6269.7|6267.3|6266.3|6263.7|312
1658954700000|2022-07-27 20:45:00|6267.7|6264.7|6267.8|6264.8|6268.4|6265.4|6267.1|6264.1|188
1658955000000|2022-07-27 20:50:00|6266.9|6265.1|6267.2|6264.2|6268.4|6265.8|6266.9|6264.1|158
1658955300000|2022-07-27 20:55:00|6267.1|6264.1|6264.3|6260.3|6267.4|6264.4|6260.8|6256.8|218
1658955600000|2022-07-27 21:00:00|6263.4|6259.4|6265.8|6261.8|6267|6263|6258.8|6254.8|40
1658955900000|2022-07-27 21:05:00|6265.7|6261.7|6267.7|6263.7|6269.9|6265.9|6264.2|6260.2|88
1658956200000|2022-07-27 21:10:00|6267.6|6263.6|6260.6|6256.6|6267.6|6263.6|6260.3|6256.3|176
1658956500000|2022-07-27 21:15:00|6260.8|6256.8|6263.2|6259.2|6263.4|6259.4|6260|6256|147
1658956800000|2022-07-27 21:20:00|6263.3|6259.3|6262.5|6258.5|6263.4|6259.4|6261.4|6257.4|150
1658957100000|2022-07-27 21:25:00|6262.8|6258.8|6262.7|6258.7|6263.7|6259.7|6261.4|6257.4|164
1658957400000|2022-07-27 21:30:00|6262.6|6258.6|6263.3|6259.3|6263.4|6259.9|6262.5|6258.6|155
1658957700000|2022-07-27 21:35:00|6263.4|6259.4|6263.2|6259.2|6263.5|6260|6262.8|6259.1|145
1658958000000|2022-07-27 21:40:00|6263.3|6259.3|6267.7|6263.7|6268.4|6264.4|6262.8|6259.1|245
1658958300000|2022-07-27 21:45:00|6267.4|6263.4|6265.6|6261.7|6267.7|6263.7|6265.4|6261.6|148
1658958600000|2022-07-27 21:50:00|6265.4|6262|6265.5|6261.5|6267.8|6263.8|6264.8|6260.8|176
1658958900000|2022-07-27 21:55:00|6265.4|6261.4|6265.5|6261.5|6265.6|6261.8|6264.8|6260.8|106
1658959200000|2022-07-27 22:00:00|6265.4|6261.4|6266.2|6263.2|6266.8|6263.4|6265.2|6261.3|253
1658959500000|2022-07-27 22:05:00|6266.3|6263.3|6265.8|6262.8|6266.3|6263.3|6264.7|6261.2|138
1658959800000|2022-07-27 22:10:00|6266|6263|6266.3|6263.3|6266.6|6263.6|6265.5|6262.5|180
1658960100000|2022-07-27 22:15:00|6266.4|6263.4|6266.4|6263.4|6267.2|6264.2|6266.2|6263.2|159
1658960400000|2022-07-27 22:20:00|6266.5|6263.5|6265.3|6262.3|6266.5|6263.5|6265.1|6262.1|127
1658960700000|2022-07-27 22:25:00|6265.2|6262.2|6265.5|6262.5|6266|6263|6265.2|6262.2|134
1658961000000|2022-07-27 22:30:00|6265.7|6262.7|6265.7|6262.7|6265.9|6262.9|6264.9|6261.8|104
1658961300000|2022-07-27 22:35:00|6265.6|6262.6|6263.8|6260.8|6265.7|6262.7|6263.7|6260.7|118
1658961600000|2022-07-27 22:40:00|6263.9|6260.9|6262.9|6259.9|6263.9|6261.4|6262.6|6259.7|143
1658961900000|2022-07-27 22:45:00|6262.8|6259.8|6262.8|6259.8|6264.6|6261.6|6262.8|6259.8|172
1658962200000|2022-07-27 22:50:00|6262.9|6259.9|6263.7|6260.7|6263.7|6261.2|6262.1|6259.6|102
1658962500000|2022-07-27 22:55:00|6263.8|6260.8|6265.5|6262.5|6265.5|6262.5|6263.6|6260.6|161
1658962800000|2022-07-27 23:00:00|6265.4|6262.4|6265|6262|6267.5|6264.5|6264.3|6261.8|250
1658963100000|2022-07-27 23:05:00|6265.3|6262.3|6266.5|6263.5|6268.3|6265.7|6264.7|6262.3|259
1658963400000|2022-07-27 23:10:00|6266.4|6263.4|6266.6|6263.6|6267.3|6264.5|6264.9|6262.5|200
1658963700000|2022-07-27 23:15:00|6266.7|6263.7|6266.8|6263.8|6268.9|6266.5|6265.7|6263.4|282
1658964000000|2022-07-27 23:20:00|6266.6|6263.6|6267.2|6264.2|6267.9|6265.5|6265.1|6262.7|278
1658964300000|2022-07-27 23:25:00|6266.9|6265.1|6266.1|6264.3|6267.6|6265.2|6264.4|6262.1|268
1658964600000|2022-07-27 23:30:00|6266|6264.2|6266.6|6264.8|6267.3|6264.9|6265.1|6262.8|267
1658964900000|2022-07-27 23:35:00|6266.7|6264.9|6266.2|6264.4|6267.3|6264.9|6265.3|6263|237
1658965200000|2022-07-27 23:40:00|6266.1|6264.3|6266.7|6264.9|6268.8|6266.4|6265.8|6263.7|307
1658965500000|2022-07-27 23:45:00|6266.8|6265|6266.4|6264.6|6269.1|6266.7|6266.2|6263.7|307
1658965800000|2022-07-27 23:50:00|6266.5|6264.7|6264.1|6262.3|6267|6265|6263.1|6261|261
1658966100000|2022-07-27 23:55:00|6264.3|6262.5|6259.8|6258|6265.3|6263.2|6259|6257.1|273
1658966400000|2022-07-28 00:00:00|6259.9|6258.1|6259.4|6257.6|6263.6|6261.8|6258.5|6256.7|392
1658966700000|2022-07-28 00:05:00|6259.6|6257.8|6258|6256.2|6263.6|6261.2|6257.7|6255.9|343
1658967000000|2022-07-28 00:10:00|6257.9|6256.1|6255.5|6253.7|6259.6|6257.8|6255|6253.2|300
1658967300000|2022-07-28 00:15:00|6255.6|6253.8|6252.7|6250.9|6256.5|6254.7|6252.5|6250.3|359
1658967600000|2022-07-28 00:20:00|6252.8|6251|6256.2|6254.4|6256.9|6254.5|6251.8|6249.4|385
1658967900000|2022-07-28 00:25:00|6256.4|6254.6|6254.3|6252.5|6256.6|6254.6|6253.9|6251.7|349
1658968200000|2022-07-28 00:30:00|6254.5|6252.7|6258.2|6256.4|6259|6256.6|6254.4|6252.5|312
1658968500000|2022-07-28 00:35:00|6258.8|6255.8|6257.5|6255.7|6259.9|6257.4|6257.3|6255.1|297
1658968800000|2022-07-28 00:40:00|6257.6|6255.8|6255.6|6253.8|6260.2|6257.9|6255.5|6253.3|317
1658969100000|2022-07-28 00:45:00|6255.7|6253.9|6257.9|6256.1|6258.9|6257.1|6255.3|6253.2|272
1658969400000|2022-07-28 00:50:00|6258.4|6256.6|6258.7|6256.9|6261|6259.2|6258.2|6255.8|454
1658969700000|2022-07-28 00:55:00|6258.6|6256.8|6258.6|6256.8|6260.4|6258.6|6256.7|6254.9|325
1658970000000|2022-07-28 01:00:00|6259.7|6256.7|6262.6|6260.8|6264.1|6262.3|6256.5|6254.7|440
1658970300000|2022-07-28 01:05:00|6262.8|6261|6261.6|6259.8|6265.8|6263.3|6259.1|6257.3|531
1658970600000|2022-07-28 01:10:00|6262.2|6259.2|6262.3|6260.5|6264.6|6262.8|6259.7|6257.4|498
1658970900000|2022-07-28 01:15:00|6262.4|6260.6|6266.6|6264.8|6267.1|6264.8|6260.9|6259.1|415
1658971200000|2022-07-28 01:20:00|6266.7|6264.9|6266.1|6263.1|6268.8|6266.2|6262.9|6260.6|562
1658971500000|2022-07-28 01:25:00|6266.2|6263.2|6266.8|6263.8|6267.4|6265.1|6262.3|6260.5|485
1658971800000|2022-07-28 01:30:00|6267.7|6264.7|6274.6|6271.6|6275.1|6272.1|6265.1|6262.1|602
1658972100000|2022-07-28 01:35:00|6274.4|6271.4|6270.4|6267.4|6276.3|6273.3|6270.3|6267.3|538
1658972400000|2022-07-28 01:40:00|6269.8|6266.8|6267.9|6264.9|6271.3|6268.3|6266.2|6263.2|587
1658972700000|2022-07-28 01:45:00|6268.3|6265.3|6271.7|6268.7|6273|6270.2|6267.9|6264.9|590
1658973000000|2022-07-28 01:50:00|6271.6|6268.6|6268.4|6266.6|6273|6270.7|6266.7|6264.9|430
1658973300000|2022-07-28 01:55:00|6268.3|6266.5|6268.6|6266.8|6270.6|6268.1|6266.7|6264.6|488
1658973600000|2022-07-28 02:00:00|6269.2|6266.2|6263.6|6261.8|6269.2|6267|6262.7|6260.7|523
1658973900000|2022-07-28 02:05:00|6264|6262.2|6261.2|6259.4|6265|6263.2|6261.1|6258.8|381
1658974200000|2022-07-28 02:10:00|6261|6259.2|6261.5|6259.7|6262.5|6260.7|6259.4|6257.6|285
1658974500000|2022-07-28 02:15:00|6261.6|6259.8|6259.4|6257.6|6261.9|6260.1|6258.4|6256.6|345
1658974800000|2022-07-28 02:20:00|6259.5|6257.7|6258.5|6256.7|6261.3|6259.5|6257.3|6255.5|416
1658975100000|2022-07-28 02:25:00|6258.9|6257.1|6259.8|6258|6261.6|6259.5|6258.3|6256.5|402
1658975400000|2022-07-28 02:30:00|6260.3|6258.5|6260|6258.2|6260.8|6258.6|6258.7|6256.9|330
1658975700000|2022-07-28 02:35:00|6259.9|6258.1|6261.7|6259.9|6263|6260.7|6259.9|6258.1|352
1658976000000|2022-07-28 02:40:00|6261.9|6260.1|6261.5|6259.7|6263.5|6261.2|6260.9|6258.5|326
1658976300000|2022-07-28 02:45:00|6261.6|6259.8|6263.8|6262|6264.4|6262.2|6260.1|6257.8|252
1658976600000|2022-07-28 02:50:00|6263.9|6262.1|6263.2|6261.4|6265.3|6263.1|6262.2|6259.9|319
1658976900000|2022-07-28 02:55:00|6263.3|6261.5|6265|6263.2|6265.2|6263.2|6263.2|6260.8|297
1658977200000|2022-07-28 03:00:00|6264.9|6263.1|6267.9|6266.1|6268.6|6266.2|6264.3|6262.5|298
1658977500000|2022-07-28 03:05:00|6267.8|6266|6271.4|6269.6|6271.8|6269.9|6267.8|6266|234
1658977800000|2022-07-28 03:10:00|6271.5|6269.7|6272.6|6270.8|6273.5|6271.7|6270.5|6268.5|274
1658978100000|2022-07-28 03:15:00|6272.5|6270.7|6270.8|6269|6273.1|6271|6270.4|6268.2|250
1658978400000|2022-07-28 03:20:00|6270.9|6269.1|6273|6270|6273.4|6270.8|6269|6266.6|325
1658978700000|2022-07-28 03:25:00|6272.9|6269.9|6273.3|6271.5|6274.4|6272.6|6272|6269.7|268
1658979000000|2022-07-28 03:30:00|6273|6271.2|6272.1|6270.3|6273.2|6271.4|6270.8|6268.5|375
1658979300000|2022-07-28 03:35:00|6272.2|6270.4|6272.6|6269.6|6273.7|6271.5|6270.9|6268.5|281
1658979600000|2022-07-28 03:40:00|6272.5|6269.5|6272.5|6270.7|6273.2|6271.4|6269.6|6267|303
1658979900000|2022-07-28 03:45:00|6272.8|6271|6271.2|6269.4|6272.8|6271|6270|6267.7|261
1658980200000|2022-07-28 03:50:00|6271.3|6269.5|6269.1|6267.3|6271.8|6269.7|6268.8|6267|183
1658980500000|2022-07-28 03:55:00|6269.2|6267.4|6273.9|6272.1|6274.6|6272.1|6269.2|6267.4|259
1658980800000|2022-07-28 04:00:00|6274.1|6272.3|6276.1|6273.1|6276.3|6273.9|6273.6|6271.1|330
1658981100000|2022-07-28 04:05:00|6276.2|6273.2|6272.5|6269.5|6276.3|6273.9|6271.4|6269.1|261
1658981400000|2022-07-28 04:10:00|6272|6270.2|6270.6|6268.8|6273|6271.2|6269.6|6267.3|246
1658981700000|2022-07-28 04:15:00|6270.5|6268.7|6269.5|6266.5|6272.5|6270.2|6269.3|6266.4|243
1658982000000|2022-07-28 04:20:00|6269.4|6266.4|6269.9|6268.1|6271.2|6268.8|6269|6266.4|184
1658982300000|2022-07-28 04:25:00|6270|6268.2|6273|6271.2|6273.2|6271.3|6269.5|6267.6|252
1658982600000|2022-07-28 04:30:00|6272.9|6271.1|6269.9|6268.1|6276.7|6274.6|6269.6|6267.6|519
1658982900000|2022-07-28 04:35:00|6269.7|6267.9|6270|6268.2|6271.4|6269.6|6268.3|6266.3|320
1658983200000|2022-07-28 04:40:00|6269.9|6268.1|6270|6268.2|6271.1|6269.3|6269.9|6268.1|296
1658983500000|2022-07-28 04:45:00|6270.1|6268.3|6272|6270.2|6272.5|6270.7|6269.2|6267.1|218
1658983800000|2022-07-28 04:50:00|6271.9|6270.1|6269.8|6268|6273.2|6271.4|6269.7|6267.9|193
1658984100000|2022-07-28 04:55:00|6269.4|6267.6|6269.1|6267.3|6272.5|6270.2|6269|6267.2|240
1658984400000|2022-07-28 05:00:00|6269.2|6267.4|6269.9|6268.1|6272|6270.1|6269.1|6267.3|232
1658984700000|2022-07-28 05:05:00|6269.8|6268|6267.4|6265.6|6269.9|6268.1|6266.3|6264.4|229
1658985000000|2022-07-28 05:10:00|6267.3|6265.5|6269|6267.2|6270.2|6268.2|6267.3|6265|290
1658985300000|2022-07-28 05:15:00|6268.9|6267.1|6269.6|6267.8|6271|6269.2|6267.9|6265.5|255
1658985600000|2022-07-28 05:20:00|6270.2|6267.2|6271.4|6269.6|6272.3|6270|6269.5|6267.1|294
1658985900000|2022-07-28 05:25:00|6271.5|6269.7|6272.4|6270.6|6272.7|6270.9|6271.1|6268.9|219
1658986200000|2022-07-28 05:30:00|6272.5|6270.7|6274.2|6272.4|6275.8|6273.6|6272.5|6270.7|250
1658986500000|2022-07-28 05:35:00|6274.3|6272.5|6271.5|6269.7|6274.7|6272.9|6271.2|6269|235
1658986800000|2022-07-28 05:40:00|6271.4|6269.6|6273.1|6271.3|6273.6|6271.8|6269.9|6267.7|260
1658987100000|2022-07-28 05:45:00|6273.4|6271.6|6275.9|6274.1|6276.8|6274.5|6272.4|6270.6|289
1658987400000|2022-07-28 05:50:00|6276|6274.2|6278.7|6276.9|6279.8|6278|6276|6274.2|314
1658987700000|2022-07-28 05:55:00|6278.3|6276.5|6276.9|6275.1|6279.1|6277.3|6275.4|6273.6|356
1658988000000|2022-07-28 06:00:00|6276.7|6274.9|6280.3|6278.5|6280.4|6278.6|6274.9|6273.1|459
1658988300000|2022-07-28 06:05:00|6280.5|6278.7|6281.5|6279.7|6283.6|6281.8|6278.8|6277|434
1658988600000|2022-07-28 06:10:00|6281.4|6279.6|6281|6279.2|6284.4|6282.2|6279.8|6278|378
1658988900000|2022-07-28 06:15:00|6280.9|6279.1|6282.9|6281.1|6283.7|6281.9|6280|6278.2|417
1658989200000|2022-07-28 06:20:00|6283|6281.2|6285.3|6283.5|6285.4|6283.6|6282.3|6280.5|363
1658989500000|2022-07-28 06:25:00|6285.2|6283.4|6286|6284.2|6286.1|6284.3|6282.2|6280.4|422
1658989800000|2022-07-28 06:30:00|6286.3|6284.5|6285.4|6283.6|6289.1|6287.3|6284.5|6282.7|497
1658990100000|2022-07-28 06:35:00|6285.5|6283.7|6290.1|6288.3|6291.2|6289|6284.7|6282.9|402
1658990400000|2022-07-28 06:40:00|6290.2|6288.4|6289.7|6287.9|6291.2|6288.9|6287.3|6285.5|468
1658990700000|2022-07-28 06:45:00|6289.4|6287.6|6281.1|6279.3|6289.7|6287.7|6279.7|6277.8|521
1658991000000|2022-07-28 06:50:00|6281.3|6279.5|6279.1|6276.1|6281.4|6279.6|6276.6|6274.2|532
1658991300000|2022-07-28 06:55:00|6278.9|6277.1|6283.4|6280.4|6283.4|6281|6277.2|6274.7|537
1658991600000|2022-07-28 07:00:00|6283.3|6280.3|6279.5|6277.7|6283.3|6280.8|6275.7|6273.9|583
1658991900000|2022-07-28 07:05:00|6279.6|6277.8|6281|6279.2|6283.2|6281.4|6278.5|6276.4|507
1658992200000|2022-07-28 07:10:00|6280.9|6279.1|6281.5|6279.7|6283.9|6281.7|6278.2|6276.4|529
1658992500000|2022-07-28 07:15:00|6281.7|6279.9|6278.9|6277.1|6282.4|6280.1|6277.3|6275.1|507
1658992800000|2022-07-28 07:20:00|6278.8|6277|6270.1|6268.3|6279.9|6277.6|6269|6266.9|566
1658993100000|2022-07-28 07:25:00|6269.9|6268.1|6276.7|6274.9|6277.2|6275.4|6268|6265.6|555
1658993400000|2022-07-28 07:30:00|6276.5|6274.7|6275.7|6273.9|6277.2|6275.4|6273.7|6271.9|489
1658993700000|2022-07-28 07:35:00|6275.6|6273.8|6276.5|6274.7|6277.4|6275.6|6274.6|6272.8|440
1658994000000|2022-07-28 07:40:00|6276.6|6274.8|6279.4|6277.6|6281.3|6279.5|6276.6|6274.8|507
1658994300000|2022-07-28 07:45:00|6279.3|6277.5|6280.7|6278.9|6283.9|6281.6|6278.3|6276.5|507
1658994600000|2022-07-28 07:50:00|6280.5|6278.7|6281.3|6279.5|6281.4|6279.6|6278.7|6276.9|517
1658994900000|2022-07-28 07:55:00|6281.4|6279.6|6286.9|6285.1|6287.7|6285.6|6279.8|6278|476
1658995200000|2022-07-28 08:00:00|6287.1|6285.3|6287.6|6285.8|6288.7|6286.9|6285.6|6283.6|507
1658995500000|2022-07-28 08:05:00|6287.7|6285.9|6285.8|6284|6290|6288.2|6283.9|6281.7|447
1658995800000|2022-07-28 08:10:00|6285.7|6283.9|6289.4|6287.6|6289.5|6287.7|6284.1|6282.3|429
1658996100000|2022-07-28 08:15:00|6289.5|6287.7|6288.9|6287.1|6290.2|6288.4|6287.9|6286.1|439
1658996400000|2022-07-28 08:20:00|6288.8|6287|6289.7|6287.9|6290.7|6288.9|6288.6|6286.8|421
1658996700000|2022-07-28 08:25:00|6289.8|6288|6288.1|6286.3|6289.9|6288.1|6286.2|6284.4|558
1658997000000|2022-07-28 08:30:00|6288.3|6286.5|6289.6|6287.8|6290.4|6288.6|6286.6|6284.8|442
1658997300000|2022-07-28 08:35:00|6289.7|6287.9|6291.6|6289.8|6292.8|6291|6289.7|6287.9|360
1658997600000|2022-07-28 08:40:00|6291.7|6289.9|6291.6|6289.8|6293.7|6291.9|6290.8|6289|421
1658997900000|2022-07-28 08:45:00|6291.4|6289.6|6291.2|6289.4|6293.5|6291.7|6290.8|6288.9|423
1658998200000|2022-07-28 08:50:00|6291.3|6289.5|6288.9|6287.1|6292.2|6290.4|6288.9|6286.7|457
1658998500000|2022-07-28 08:55:00|6289.1|6287.3|6291.1|6289.3|6292.7|6290.9|6287|6284.8|470
1658998800000|2022-07-28 09:00:00|6291|6289.2|6291.4|6289.6|6291.9|6290.1|6288.2|6286.4|472
1658999100000|2022-07-28 09:05:00|6291.5|6289.7|6290.6|6288.8|6292.2|6290.4|6289.7|6287.9|408
1658999400000|2022-07-28 09:10:00|6290.9|6289.1|6290.9|6289.1|6291.7|6289.9|6288.3|6286.5|433
1658999700000|2022-07-28 09:15:00|6290.7|6288.9|6291.2|6289.4|6292.2|6290.4|6289.9|6287.7|464
1659000000000|2022-07-28 09:20:00|6291|6289.2|6289.5|6287.7|6292.4|6290.6|6289.2|6287.2|405
1659000300000|2022-07-28 09:25:00|6289.6|6287.8|6290.1|6288.3|6291.1|6289|6288.6|6286.8|349
1659000600000|2022-07-28 09:30:00|6290|6288.2|6288.3|6286.5|6290|6288.2|6286.4|6284.2|476
1659000900000|2022-07-28 09:35:00|6288.2|6286.4|6285.2|6283.4|6290.3|6288.2|6284.9|6283.1|393
1659001200000|2022-07-28 09:40:00|6285.3|6283.5|6287.3|6285.5|6288.6|6286.8|6285.2|6283.3|293
1659001500000|2022-07-28 09:45:00|6287.4|6285.6|6282.1|6280.3|6288.2|6286.4|6281.4|6279.6|363
1659001800000|2022-07-28 09:50:00|6282|6280.2|6277.2|6275.4|6283.8|6282|6277.1|6275.3|459
1659002100000|2022-07-28 09:55:00|6277.3|6275.5|6274.9|6273.1|6278.1|6276.3|6273.9|6271.5|507
1659002400000|2022-07-28 10:00:00|6275.1|6273.3|6276.7|6274.9|6276.7|6274.9|6272.8|6271|520
1659002700000|2022-07-28 10:05:00|6276.6|6274.8|6275.7|6273.9|6277.6|6275.8|6274.5|6272.7|361
1659003000000|2022-07-28 10:10:00|6275.8|6274|6276.7|6274.9|6278.6|6276.8|6275.1|6273.3|390
1659003300000|2022-07-28 10:15:00|6276.6|6274.8|6277.4|6275.6|6277.8|6276|6274.7|6272.9|406
1659003600000|2022-07-28 10:20:00|6277.5|6275.7|6277.8|6276|6279.5|6277.7|6277.1|6275.3|395
1659003900000|2022-07-28 10:25:00|6277.9|6276.1|6278.2|6276.4|6279.2|6277.4|6275.7|6273.9|486
1659004200000|2022-07-28 10:30:00|6278.3|6276.5|6279.7|6277.9|6281.1|6279.3|6275.5|6273.7|429
1659004500000|2022-07-28 10:35:00|6279.9|6278.1|6278.1|6276.3|6281.7|6279.9|6278.1|6276.3|357
1659004800000|2022-07-28 10:40:00|6278.2|6276.4|6271.7|6269.9|6279.2|6277.2|6271.7|6269.9|418
1659005100000|2022-07-28 10:45:00|6271.8|6270|6267.7|6265.9|6272.9|6270.5|6267.7|6265.9|478
1659005400000|2022-07-28 10:50:00|6267.8|6266|6265.4|6263.6|6267.8|6266|6264.9|6263.1|435
1659005700000|2022-07-28 10:55:00|6265.3|6263.5|6268.6|6266.8|6269.1|6267.3|6263.8|6261.8|446
1659006000000|2022-07-28 11:00:00|6268.7|6266.9|6268.2|6266.4|6269.4|6267.6|6264.8|6262.7|383
1659006300000|2022-07-28 11:05:00|6268.1|6266.3|6270.6|6268.8|6272.3|6270.5|6266.9|6265.1|349
1659006600000|2022-07-28 11:10:00|6270.5|6268.7|6265.5|6263.7|6270.5|6268.7|6263.8|6262|393
1659006900000|2022-07-28 11:15:00|6265.6|6263.8|6262.8|6261|6266.3|6264.5|6262.6|6260.8|331
1659007200000|2022-07-28 11:20:00|6262.6|6260.8|6264.6|6262.8|6265.3|6263|6260.8|6259|359
1659007500000|2022-07-28 11:25:00|6264.7|6262.9|6267.7|6265.9|6268.5|6266.7|6263.5|6261.6|322
1659007800000|2022-07-28 11:30:00|6267.6|6265.8|6268.7|6266.9|6270|6267.8|6266.3|6264.5|301
1659008100000|2022-07-28 11:35:00|6268.8|6267|6269|6267.2|6271|6269.2|6268.2|6265.9|344
1659008400000|2022-07-28 11:40:00|6269.1|6267.3|6269.4|6267.6|6270.6|6268.3|6266.8|6265|347
1659008700000|2022-07-28 11:45:00|6269.3|6267.5|6270.1|6268.3|6271.5|6269.7|6268.6|6266.8|298
1659009000000|2022-07-28 11:50:00|6270.3|6268.5|6271.3|6269.5|6271.9|6270.1|6268.2|6266.4|419
1659009300000|2022-07-28 11:55:00|6271.4|6269.6|6270.8|6269|6271.4|6269.6|6268.3|6266.5|448
1659009600000|2022-07-28 12:00:00|6270.7|6268.9|6266|6264.2|6272|6269.8|6265.3|6263.5|485
1659009900000|2022-07-28 12:05:00|6266.1|6264.3|6262.2|6260.4|6267|6265.2|6262|6260.2|474
1659010200000|2022-07-28 12:10:00|6262|6260.2|6259.8|6258|6262.7|6260.9|6258.4|6256.6|437
1659010500000|2022-07-28 12:15:00|6259.7|6257.9|6262.5|6260.7|6262.7|6260.9|6258.8|6257|405
1659010800000|2022-07-28 12:20:00|6262.8|6261|6258.8|6257|6263|6261.1|6258.6|6256.8|496
1659011100000|2022-07-28 12:25:00|6258.9|6257.1|6262|6258|6262|6258|6255.6|6253.8|428
1659011400000|2022-07-28 12:30:00|6262.2|6258.2|6271.3|6268.3|6281|6277|6262.1|6258.1|921
1659011700000|2022-07-28 12:35:00|6271.5|6268.5|6274.7|6272.9|6276.8|6274.3|6268.5|6265.6|671
1659012000000|2022-07-28 12:40:00|6274.6|6272.8|6280.1|6278.3|6282.8|6281|6270.6|6268.6|686
1659012300000|2022-07-28 12:45:00|6279.9|6278.1|6285.7|6283.9|6288.3|6285.8|6279.2|6277.2|710
1659012600000|2022-07-28 12:50:00|6285.6|6283.8|6283.4|6281.6|6289.2|6287.4|6282.1|6280.3|613
1659012900000|2022-07-28 12:55:00|6283.3|6281.5|6285.9|6284.1|6291.2|6288.6|6282.7|6280.9|655
1659013200000|2022-07-28 13:00:00|6285.8|6284|6273.5|6271.7|6286.4|6284.6|6273.1|6270.7|705
1659013500000|2022-07-28 13:05:00|6273.9|6270.9|6271.5|6269.7|6275.4|6273.4|6270.9|6268.4|663
1659013800000|2022-07-28 13:10:00|6271.6|6269.8|6281.8|6280|6282.6|6280.1|6271.1|6269.3|673
1659014100000|2022-07-28 13:15:00|6281.9|6280.1|6288.2|6286.4|6288.4|6286.6|6279.8|6277.8|688
1659014400000|2022-07-28 13:20:00|6288.1|6286.3|6284.3|6282.5|6288.1|6286.3|6281.3|6279.5|642
1659014700000|2022-07-28 13:25:00|6284.4|6282.6|6286.8|6285|6289|6287.2|6284|6282.2|554
1659015000000|2022-07-28 13:30:00|6286.7|6284.9|6283.4|6281.6|6290.1|6288.3|6281.3|6279.5|727
1659015300000|2022-07-28 13:35:00|6283.5|6281.7|6281.6|6279.8|6289|6287.2|6280.8|6279|646
1659015600000|2022-07-28 13:40:00|6281.3|6279.5|6278.8|6277|6287.1|6285|6278.1|6276.2|690
1659015900000|2022-07-28 13:45:00|6279.1|6277.3|6274.6|6272.8|6281|6278.7|6269.8|6267.4|740
1659016200000|2022-07-28 13:50:00|6274.5|6272.7|6263.6|6261.8|6276.3|6274.5|6262.3|6260.2|691
1659016500000|2022-07-28 13:55:00|6263.7|6261.9|6267.9|6266.1|6270.1|6268.1|6259.4|6257.6|768
1659016800000|2022-07-28 14:00:00|6268.8|6267|6269.4|6267.6|6274.5|6272.6|6267.9|6266.1|672
1659017100000|2022-07-28 14:05:00|6269.2|6267.4|6266.3|6264.5|6269.7|6267.9|6263.5|6261.7|706
1659017400000|2022-07-28 14:10:00|6267.4|6264.4|6265.7|6263.9|6269.4|6267.6|6261.5|6259.7|678
1659017700000|2022-07-28 14:15:00|6265.5|6263.7|6269.2|6267.4|6272.3|6270|6265.1|6263.3|733
1659018000000|2022-07-28 14:20:00|6269.3|6267.5|6268.3|6266.5|6271.5|6269.6|6265.9|6264.1|670
1659018300000|2022-07-28 14:25:00|6268.6|6266.8|6264.5|6262.7|6270.2|6268.4|6261.3|6259|731
1659018600000|2022-07-28 14:30:00|6264.6|6262.8|6262.8|6261|6268.8|6266.7|6259.6|6257.3|679
1659018900000|2022-07-28 14:35:00|6263|6261.2|6270.7|6268.9|6272.5|6270.7|6262.8|6261|564
1659019200000|2022-07-28 14:40:00|6271.2|6269.4|6267.6|6265.8|6271.9|6269.8|6264.4|6262.3|568
1659019500000|2022-07-28 14:45:00|6267.7|6265.9|6272.6|6270.8|6273.4|6271.6|6266.5|6264.7|595
1659019800000|2022-07-28 14:50:00|6272.7|6270.9|6271.7|6269.9|6273.8|6272|6269.2|6267.4|590
1659020100000|2022-07-28 14:55:00|6271.6|6269.8|6275.3|6273.5|6275.9|6274.1|6269.7|6267.9|492
1659020400000|2022-07-28 15:00:00|6275.2|6273.4|6273.4|6271.6|6276.2|6274.4|6272.9|6270.8|460
1659020700000|2022-07-28 15:05:00|6273.3|6271.5|6274.1|6272.3|6275.9|6274.1|6272.3|6270.5|424
1659021000000|2022-07-28 15:10:00|6274.4|6272.6|6272.8|6271|6274.8|6273|6270.5|6268.7|436
1659021300000|2022-07-28 15:15:00|6272.9|6271.1|6270.9|6269.1|6273.2|6271.4|6269.9|6268.1|413
1659021600000|2022-07-28 15:20:00|6271|6269.2|6275.6|6273.8|6275.7|6273.9|6269.5|6267.7|387
1659021900000|2022-07-28 15:25:00|6275.7|6273.9|6278.6|6276.8|6281.4|6279.6|6275.4|6273.6|524
1659022200000|2022-07-28 15:30:00|6278.4|6276.6|6278.5|6276.7|6280|6278.2|6276.1|6274.3|448
1659022500000|2022-07-28 15:35:00|6278.7|6276.9|6276.4|6274.6|6278.9|6277|6274|6272.2|479
1659022800000|2022-07-28 15:40:00|6276.5|6274.7|6277.1|6274.1|6278.8|6277|6273.1|6271.3|446
1659023100000|2022-07-28 15:45:00|6276.8|6275|6279.9|6276.9|6279.9|6277.5|6274|6272.2|435
1659023400000|2022-07-28 15:50:00|6279.3|6277.5|6277.4|6275.6|6281.1|6278.7|6277.1|6275.2|464
1659023700000|2022-07-28 15:55:00|6277.3|6275.5|6278.8|6277|6278.9|6277.1|6274.9|6273.1|481
1659024000000|2022-07-28 16:00:00|6278.2|6276.4|6273|6271.2|6278.7|6276.5|6272.4|6270.6|500
1659024300000|2022-07-28 16:05:00|6272.6|6270.8|6271.3|6269.5|6274.7|6272.9|6268.7|6266.9|500
1659024600000|2022-07-28 16:10:00|6271.5|6269.7|6270.9|6269.1|6272.9|6271.1|6268.5|6266.3|408
1659024900000|2022-07-28 16:15:00|6270.7|6268.9|6267.4|6265.6|6270.8|6268.9|6267.4|6265.6|425
1659025200000|2022-07-28 16:20:00|6267.5|6265.7|6269.3|6267.5|6270.8|6269|6266.9|6265.1|414
1659025500000|2022-07-28 16:25:00|6269.4|6267.6|6267|6265.2|6269.5|6267.7|6266.4|6264.3|401
1659025800000|2022-07-28 16:30:00|6266.9|6265.1|6265.1|6263.3|6267.7|6265.6|6263.6|6261.8|488
1659026100000|2022-07-28 16:35:00|6265.2|6263.4|6269.2|6267.4|6269.7|6267.8|6265.2|6263.4|456
1659026400000|2022-07-28 16:40:00|6269.4|6267.6|6267.2|6265.4|6269.8|6267.7|6265.9|6264.1|367
1659026700000|2022-07-28 16:45:00|6267.1|6265.3|6268.9|6267.1|6269.5|6267.7|6266.8|6265|363
1659027000000|2022-07-28 16:50:00|6269|6267.2|6267.4|6265.6|6269.5|6267.7|6266.3|6264.5|357
1659027300000|2022-07-28 16:55:00|6267.7|6265.9|6270|6268.2|6270|6268.2|6266|6264.2|342
1659027600000|2022-07-28 17:00:00|6269.9|6268.1|6270.8|6269|6271.3|6269.5|6267.7|6265.9|405
1659027900000|2022-07-28 17:05:00|6271|6269.2|6274.2|6272.4|6274.2|6272.4|6268.7|6266.9|322
1659028200000|2022-07-28 17:10:00|6274.3|6272.5|6275.8|6274|6276.9|6275.1|6273.4|6271.6|280
1659028500000|2022-07-28 17:15:00|6275.9|6274.1|6274|6272.2|6275.9|6274.1|6272.7|6270.9|303
1659028800000|2022-07-28 17:20:00|6273.9|6272.1|6274.5|6272.7|6277.1|6275.3|6273.9|6272.1|266
1659029100000|2022-07-28 17:25:00|6274.4|6272.6|6274.8|6273|6275.7|6273.9|6274.1|6272.3|279
1659029400000|2022-07-28 17:30:00|6274.9|6273.1|6275.5|6273.7|6276.2|6274.4|6273.5|6271.7|238
1659029700000|2022-07-28 17:35:00|6275.6|6273.8|6276.1|6274.3|6276.9|6275.1|6275.4|6273.6|225
1659030000000|2022-07-28 17:40:00|6276.2|6274.4|6277.8|6276|6278.8|6277|6276.1|6274.3|282
1659030300000|2022-07-28 17:45:00|6277.7|6275.9|6276.2|6274.4|6277.8|6276|6275.4|6273.6|227
1659030600000|2022-07-28 17:50:00|6276.1|6274.3|6274.1|6272.3|6276.1|6274.3|6273.8|6272|197
1659030900000|2022-07-28 17:55:00|6274|6272.2|6274.5|6272.7|6275.5|6273.7|6273.5|6271.7|267
1659031200000|2022-07-28 18:00:00|6274.4|6272.6|6273.7|6271.9|6275.4|6273.6|6272.9|6271.1|315
1659031500000|2022-07-28 18:05:00|6273.8|6272|6270.8|6269|6273.8|6272|6270.1|6268.3|288
1659031800000|2022-07-28 18:10:00|6270.9|6269.1|6271|6269.2|6272|6270.2|6269.7|6267.9|284
1659032100000|2022-07-28 18:15:00|6270.9|6269.1|6273.6|6271.8|6274.4|6272.5|6270.6|6268.8|253
1659032400000|2022-07-28 18:20:00|6273.7|6271.9|6274.1|6272.3|6274.4|6272.6|6272.1|6270.3|295
1659032700000|2022-07-28 18:25:00|6274.2|6272.4|6274.3|6272.5|6275.2|6273.4|6273.5|6271.7|309
1659033000000|2022-07-28 18:30:00|6274.2|6272.4|6274.6|6272.8|6274.8|6273|6272.5|6270.7|229
1659033300000|2022-07-28 18:35:00|6274.7|6272.9|6276|6274.2|6277.1|6275.3|6274.6|6272.8|284
1659033600000|2022-07-28 18:40:00|6276.1|6274.3|6276|6274.2|6277.1|6275.3|6275.3|6273.5|284
1659033900000|2022-07-28 18:45:00|6275.8|6274|6275.6|6273.8|6277.3|6275.5|6275.5|6273.7|258
1659034200000|2022-07-28 18:50:00|6275.7|6273.9|6280.7|6278.9|6281|6279.2|6275.6|6273.8|335
1659034500000|2022-07-28 18:55:00|6280.6|6278.8|6284.5|6281.5|6284.8|6282.3|6280.6|6278.8|328
1659034800000|2022-07-28 19:00:00|6284|6281|6286.3|6284.5|6287.2|6285.4|6283.9|6281|250
1659035100000|2022-07-28 19:05:00|6286.2|6284.4|6288.3|6286.5|6288.4|6286.6|6285.4|6283.6|223
1659035400000|2022-07-28 19:10:00|6288.4|6286.6|6287.2|6285.4|6289|6287.2|6286.9|6285.1|259
1659035700000|2022-07-28 19:15:00|6287.3|6285.5|6289.3|6287.5|6289.4|6287.5|6286.8|6285|274
1659036000000|2022-07-28 19:20:00|6289.4|6287.6|6289.4|6287.6|6290.1|6288.3|6288.2|6286.4|230
1659036300000|2022-07-28 19:25:00|6289.5|6287.7|6290.6|6288.8|6291.9|6289.6|6288.3|6286.3|296
1659036600000|2022-07-28 19:30:00|6290.7|6288.9|6290.6|6288.8|6291.7|6289.9|6289.2|6286.9|291
1659036900000|2022-07-28 19:35:00|6290.5|6288.7|6288.1|6286.3|6291|6288.9|6287.7|6285.5|250
1659037200000|2022-07-28 19:40:00|6287.9|6286.1|6288.6|6285.6|6288.7|6286.7|6285.9|6284.1|297
1659037500000|2022-07-28 19:45:00|6288.7|6285.7|6287|6285.2|6288.7|6286.3|6286.4|6284.5|256
1659037800000|2022-07-28 19:50:00|6287.5|6285.7|6288.7|6286.9|6288.7|6286.9|6287.1|6285|274
1659038100000|2022-07-28 19:55:00|6288.6|6286.8|6287.5|6285.7|6288.6|6286.8|6286.4|6284.6|319
1659038400000|2022-07-28 20:00:00|6287.6|6285.8|6287.7|6285.9|6288.8|6287|6287.1|6284.7|374
1659038700000|2022-07-28 20:05:00|6287.8|6286|6288.4|6286.6|6289.3|6287|6287.5|6285.1|275
1659039000000|2022-07-28 20:10:00|6288.5|6286.7|6290.2|6287.2|6290.5|6288.2|6288.3|6286.5|242
1659039300000|2022-07-28 20:15:00|6289.9|6288.1|6290.9|6289.1|6291|6289.2|6289.6|6287.5|163
1659039600000|2022-07-28 20:20:00|6290.8|6289|6293.4|6291.6|6294|6292.2|6290.7|6288.9|149
1659039900000|2022-07-28 20:25:00|6293.5|6291.7|6295.2|6292.2|6295.2|6293.4|6292.9|6291.1|166
1659040200000|2022-07-28 20:30:00|6294.1|6292.3|6293.3|6291.5|6295.6|6293.6|6293|6291.2|387
1659040500000|2022-07-28 20:35:00|6293.4|6291.6|6295.9|6294.1|6296.1|6294.3|6293.4|6291.6|252
1659040800000|2022-07-28 20:40:00|6296|6294.2|6296.3|6294.5|6296.4|6294.6|6295.6|6293.8|164
1659041100000|2022-07-28 20:45:00|6296.4|6294.6|6297|6294|6299.3|6296.8|6296.3|6293.8|198
1659041400000|2022-07-28 20:50:00|6297.1|6294.1|6296.6|6293.6|6297.6|6295.3|6295.7|6292.7|151
1659041700000|2022-07-28 20:55:00|6296.7|6293.7|6293.8|6289.8|6296.7|6293.7|6285.4|6281.4|276
1659042300000|2022-07-28 21:05:00|6288.1|6284.1|6290.9|6286.9|6292.1|6288.1|6288.1|6284.1|7
1659042600000|2022-07-28 21:10:00|6286.1|6282.1|6294.3|6290.3|6295.5|6291.5|6286.1|6282.1|168
1659042900000|2022-07-28 21:15:00|6293.8|6289.8|6295.4|6291.4|6296.3|6292.3|6286|6282|217
1659043200000|2022-07-28 21:20:00|6295.3|6291.3|6293.9|6289.9|6296.8|6292.8|6288.7|6284.7|286
1659043500000|2022-07-28 21:25:00|6294.9|6290.9|6294.3|6290.3|6297.8|6293.8|6292.1|6288.1|192
1659043800000|2022-07-28 21:30:00|6294.4|6290.4|6293|6289|6295.5|6291.5|6292.8|6288.8|154
1659044100000|2022-07-28 21:35:00|6292.8|6288.8|6294.7|6290.7|6294.7|6290.7|6292.4|6288.4|292
1659044400000|2022-07-28 21:40:00|6294.8|6290.8|6293.2|6290.1|6294.8|6290.8|6292.9|6288.9|185
1659044700000|2022-07-28 21:45:00|6293.5|6289.5|6293.4|6289.4|6295.5|6291.5|6292.7|6288.7|232
1659045000000|2022-07-28 21:50:00|6293.6|6289.6|6292.4|6288.4|6294.6|6290.6|6291.5|6287.6|232
1659045300000|2022-07-28 21:55:00|6293.1|6289.1|6293.7|6289.7|6293.8|6290.1|6291.5|6287.5|223
1659045600000|2022-07-28 22:00:00|6293.4|6289.4|6289.4|6286.4|6294.4|6290.4|6289.2|6286.2|271
1659045900000|2022-07-28 22:05:00|6289.3|6286.3|6287.3|6284.3|6290.5|6287.2|6287.1|6284.1|201
1659046200000|2022-07-28 22:10:00|6287.2|6284.2|6289.7|6286.7|6289.7|6286.7|6286.7|6283.7|227
1659046500000|2022-07-28 22:15:00|6289.6|6286.6|6288.8|6285.8|6290.5|6287.5|6288.5|6285.5|222
1659046800000|2022-07-28 22:20:00|6288.7|6285.7|6288.8|6285.8|6289|6286|6288.2|6285.2|179
1659047100000|2022-07-28 22:25:00|6288.9|6285.9|6291.6|6288.6|6291.6|6288.7|6287.9|6285.2|244
1659047400000|2022-07-28 22:30:00|6291.9|6288.9|6291.8|6288.8|6292.9|6290|6290.8|6287.9|195
1659047700000|2022-07-28 22:35:00|6291.9|6288.9|6289.9|6286.9|6292.7|6290.2|6289.4|6286.8|225
1659048000000|2022-07-28 22:40:00|6289.8|6286.8|6293|6290|6293.8|6291.3|6288.8|6286.4|262
1659048300000|2022-07-28 22:45:00|6292.9|6289.9|6293.3|6290.3|6293.7|6290.8|6291.8|6289.3|335
1659048600000|2022-07-28 22:50:00|6293.4|6290.4|6293.9|6290.9|6294.2|6291.3|6292|6289.2|220
1659048900000|2022-07-28 22:55:00|6293.7|6290.7|6296.4|6293.4|6296.7|6293.7|6293.7|6290.7|216
1659049200000|2022-07-28 23:00:00|6296.3|6293.3|6296.5|6293.5|6297.5|6294.9|6293.9|6291.5|308
1659049500000|2022-07-28 23:05:00|6296.4|6293.4|6297|6295.2|6298.5|6296|6295.4|6292.9|263
1659049800000|2022-07-28 23:10:00|6296.9|6295.1|6297.4|6294.4|6298.1|6295.7|6296.3|6293.7|215
1659050100000|2022-07-28 23:15:00|6297.5|6294.5|6297.9|6296.1|6299.1|6296.6|6297.1|6294.4|189
1659050400000|2022-07-28 23:20:00|6298|6296.2|6298.5|6295.5|6299.1|6296.7|6297.5|6294.7|163
1659050700000|2022-07-28 23:25:00|6298.9|6295.9|6297.8|6294.8|6299.5|6296.9|6296.1|6293.7|238
1659051000000|2022-07-28 23:30:00|6298|6295|6296.8|6295|6298.6|6296|6296.6|6294.1|197
1659051300000|2022-07-28 23:35:00|6297.4|6294.4|6296.1|6293.1|6297.4|6294.5|6294.8|6292.5|196
1659051600000|2022-07-28 23:40:00|6296|6293|6295.4|6292.4|6296|6293.2|6292.8|6290.5|248
1659051900000|2022-07-28 23:45:00|6295.3|6292.3|6296.8|6293.8|6297.3|6294.9|6294.5|6292|265
1659052200000|2022-07-28 23:50:00|6296.9|6293.9|6299.6|6296.6|6299.9|6297.4|6295.8|6293.2|304
1659052500000|2022-07-28 23:55:00|6299.5|6296.5|6294.6|6292.8|6299.5|6297.1|6294.3|6292.4|322
1658966400000|2022-07-28 00:00:00|6259.9|6258.1|6259.4|6257.6|6263.6|6261.8|6258.5|6256.7|392
1658966700000|2022-07-28 00:05:00|6259.6|6257.8|6258|6256.2|6263.6|6261.2|6257.7|6255.9|343
1658967000000|2022-07-28 00:10:00|6257.9|6256.1|6255.5|6253.7|6259.6|6257.8|6255|6253.2|300
1658967300000|2022-07-28 00:15:00|6255.6|6253.8|6252.7|6250.9|6256.5|6254.7|6252.5|6250.3|359
1658967600000|2022-07-28 00:20:00|6252.8|6251|6256.2|6254.4|6256.9|6254.5|6251.8|6249.4|385
1658967900000|2022-07-28 00:25:00|6256.4|6254.6|6254.3|6252.5|6256.6|6254.6|6253.9|6251.7|349
1658968200000|2022-07-28 00:30:00|6254.5|6252.7|6258.2|6256.4|6259|6256.6|6254.4|6252.5|312
1658968500000|2022-07-28 00:35:00|6258.8|6255.8|6257.5|6255.7|6259.9|6257.4|6257.3|6255.1|297
1658968800000|2022-07-28 00:40:00|6257.6|6255.8|6255.6|6253.8|6260.2|6257.9|6255.5|6253.3|317
1658969100000|2022-07-28 00:45:00|6255.7|6253.9|6257.9|6256.1|6258.9|6257.1|6255.3|6253.2|272
1658969400000|2022-07-28 00:50:00|6258.4|6256.6|6258.7|6256.9|6261|6259.2|6258.2|6255.8|454
1658969700000|2022-07-28 00:55:00|6258.6|6256.8|6258.6|6256.8|6260.4|6258.6|6256.7|6254.9|325
1658970000000|2022-07-28 01:00:00|6259.7|6256.7|6262.6|6260.8|6264.1|6262.3|6256.5|6254.7|440
1658970300000|2022-07-28 01:05:00|6262.8|6261|6261.6|6259.8|6265.8|6263.3|6259.1|6257.3|531
1658970600000|2022-07-28 01:10:00|6262.2|6259.2|6262.3|6260.5|6264.6|6262.8|6259.7|6257.4|498
1658970900000|2022-07-28 01:15:00|6262.4|6260.6|6266.6|6264.8|6267.1|6264.8|6260.9|6259.1|415
1658971200000|2022-07-28 01:20:00|6266.7|6264.9|6266.1|6263.1|6268.8|6266.2|6262.9|6260.6|562
1658971500000|2022-07-28 01:25:00|6266.2|6263.2|6266.8|6263.8|6267.4|6265.1|6262.3|6260.5|485
1658971800000|2022-07-28 01:30:00|6267.7|6264.7|6274.6|6271.6|6275.1|6272.1|6265.1|6262.1|602
1658972100000|2022-07-28 01:35:00|6274.4|6271.4|6270.4|6267.4|6276.3|6273.3|6270.3|6267.3|538
1658972400000|2022-07-28 01:40:00|6269.8|6266.8|6267.9|6264.9|6271.3|6268.3|6266.2|6263.2|587
1658972700000|2022-07-28 01:45:00|6268.3|6265.3|6271.7|6268.7|6273|6270.2|6267.9|6264.9|590
1658973000000|2022-07-28 01:50:00|6271.6|6268.6|6268.4|6266.6|6273|6270.7|6266.7|6264.9|430
1658973300000|2022-07-28 01:55:00|6268.3|6266.5|6268.6|6266.8|6270.6|6268.1|6266.7|6264.6|488
1658973600000|2022-07-28 02:00:00|6269.2|6266.2|6263.6|6261.8|6269.2|6267|6262.7|6260.7|523
1658973900000|2022-07-28 02:05:00|6264|6262.2|6261.2|6259.4|6265|6263.2|6261.1|6258.8|381
1658974200000|2022-07-28 02:10:00|6261|6259.2|6261.5|6259.7|6262.5|6260.7|6259.4|6257.6|285
1658974500000|2022-07-28 02:15:00|6261.6|6259.8|6259.4|6257.6|6261.9|6260.1|6258.4|6256.6|345
1658974800000|2022-07-28 02:20:00|6259.5|6257.7|6258.5|6256.7|6261.3|6259.5|6257.3|6255.5|416
1658975100000|2022-07-28 02:25:00|6258.9|6257.1|6259.8|6258|6261.6|6259.5|6258.3|6256.5|402
1658975400000|2022-07-28 02:30:00|6260.3|6258.5|6260|6258.2|6260.8|6258.6|6258.7|6256.9|330
1658975700000|2022-07-28 02:35:00|6259.9|6258.1|6261.7|6259.9|6263|6260.7|6259.9|6258.1|352
1658976000000|2022-07-28 02:40:00|6261.9|6260.1|6261.5|6259.7|6263.5|6261.2|6260.9|6258.5|326
1658976300000|2022-07-28 02:45:00|6261.6|6259.8|6263.8|6262|6264.4|6262.2|6260.1|6257.8|252
1658976600000|2022-07-28 02:50:00|6263.9|6262.1|6263.2|6261.4|6265.3|6263.1|6262.2|6259.9|319
1658976900000|2022-07-28 02:55:00|6263.3|6261.5|6265|6263.2|6265.2|6263.2|6263.2|6260.8|297
1658977200000|2022-07-28 03:00:00|6264.9|6263.1|6267.9|6266.1|6268.6|6266.2|6264.3|6262.5|298
1658977500000|2022-07-28 03:05:00|6267.8|6266|6271.4|6269.6|6271.8|6269.9|6267.8|6266|234
1658977800000|2022-07-28 03:10:00|6271.5|6269.7|6272.6|6270.8|6273.5|6271.7|6270.5|6268.5|274
1658978100000|2022-07-28 03:15:00|6272.5|6270.7|6270.8|6269|6273.1|6271|6270.4|6268.2|250
1658978400000|2022-07-28 03:20:00|6270.9|6269.1|6273|6270|6273.4|6270.8|6269|6266.6|325
1658978700000|2022-07-28 03:25:00|6272.9|6269.9|6273.3|6271.5|6274.4|6272.6|6272|6269.7|268
1658979000000|2022-07-28 03:30:00|6273|6271.2|6272.1|6270.3|6273.2|6271.4|6270.8|6268.5|375
1658979300000|2022-07-28 03:35:00|6272.2|6270.4|6272.6|6269.6|6273.7|6271.5|6270.9|6268.5|281
1658979600000|2022-07-28 03:40:00|6272.5|6269.5|6272.5|6270.7|6273.2|6271.4|6269.6|6267|303
1658979900000|2022-07-28 03:45:00|6272.8|6271|6271.2|6269.4|6272.8|6271|6270|6267.7|261
1658980200000|2022-07-28 03:50:00|6271.3|6269.5|6269.1|6267.3|6271.8|6269.7|6268.8|6267|183
1658980500000|2022-07-28 03:55:00|6269.2|6267.4|6273.9|6272.1|6274.6|6272.1|6269.2|6267.4|259
1658980800000|2022-07-28 04:00:00|6274.1|6272.3|6276.1|6273.1|6276.3|6273.9|6273.6|6271.1|330
1658981100000|2022-07-28 04:05:00|6276.2|6273.2|6272.5|6269.5|6276.3|6273.9|6271.4|6269.1|261
1658981400000|2022-07-28 04:10:00|6272|6270.2|6270.6|6268.8|6273|6271.2|6269.6|6267.3|246
1658981700000|2022-07-28 04:15:00|6270.5|6268.7|6269.5|6266.5|6272.5|6270.2|6269.3|6266.4|243
1658982000000|2022-07-28 04:20:00|6269.4|6266.4|6269.9|6268.1|6271.2|6268.8|6269|6266.4|184
1658982300000|2022-07-28 04:25:00|6270|6268.2|6273|6271.2|6273.2|6271.3|6269.5|6267.6|252
1658982600000|2022-07-28 04:30:00|6272.9|6271.1|6269.9|6268.1|6276.7|6274.6|6269.6|6267.6|519
1658982900000|2022-07-28 04:35:00|6269.7|6267.9|6270|6268.2|6271.4|6269.6|6268.3|6266.3|320
1658983200000|2022-07-28 04:40:00|6269.9|6268.1|6270|6268.2|6271.1|6269.3|6269.9|6268.1|296
1658983500000|2022-07-28 04:45:00|6270.1|6268.3|6272|6270.2|6272.5|6270.7|6269.2|6267.1|218
1658983800000|2022-07-28 04:50:00|6271.9|6270.1|6269.8|6268|6273.2|6271.4|6269.7|6267.9|193
1658984100000|2022-07-28 04:55:00|6269.4|6267.6|6269.1|6267.3|6272.5|6270.2|6269|6267.2|240
1658984400000|2022-07-28 05:00:00|6269.2|6267.4|6269.9|6268.1|6272|6270.1|6269.1|6267.3|232
1658984700000|2022-07-28 05:05:00|6269.8|6268|6267.4|6265.6|6269.9|6268.1|6266.3|6264.4|229
1658985000000|2022-07-28 05:10:00|6267.3|6265.5|6269|6267.2|6270.2|6268.2|6267.3|6265|290
1658985300000|2022-07-28 05:15:00|6268.9|6267.1|6269.6|6267.8|6271|6269.2|6267.9|6265.5|255
1658985600000|2022-07-28 05:20:00|6270.2|6267.2|6271.4|6269.6|6272.3|6270|6269.5|6267.1|294
1658985900000|2022-07-28 05:25:00|6271.5|6269.7|6272.4|6270.6|6272.7|6270.9|6271.1|6268.9|219
1658986200000|2022-07-28 05:30:00|6272.5|6270.7|6274.2|6272.4|6275.8|6273.6|6272.5|6270.7|250
1658986500000|2022-07-28 05:35:00|6274.3|6272.5|6271.5|6269.7|6274.7|6272.9|6271.2|6269|235
1658986800000|2022-07-28 05:40:00|6271.4|6269.6|6273.1|6271.3|6273.6|6271.8|6269.9|6267.7|260
1658987100000|2022-07-28 05:45:00|6273.4|6271.6|6275.9|6274.1|6276.8|6274.5|6272.4|6270.6|289
1658987400000|2022-07-28 05:50:00|6276|6274.2|6278.7|6276.9|6279.8|6278|6276|6274.2|314
1658987700000|2022-07-28 05:55:00|6278.3|6276.5|6276.9|6275.1|6279.1|6277.3|6275.4|6273.6|356
1658988000000|2022-07-28 06:00:00|6276.7|6274.9|6280.3|6278.5|6280.4|6278.6|6274.9|6273.1|459
1658988300000|2022-07-28 06:05:00|6280.5|6278.7|6281.5|6279.7|6283.6|6281.8|6278.8|6277|434
1658988600000|2022-07-28 06:10:00|6281.4|6279.6|6281|6279.2|6284.4|6282.2|6279.8|6278|378
1658988900000|2022-07-28 06:15:00|6280.9|6279.1|6282.9|6281.1|6283.7|6281.9|6280|6278.2|417
1658989200000|2022-07-28 06:20:00|6283|6281.2|6285.3|6283.5|6285.4|6283.6|6282.3|6280.5|363
1658989500000|2022-07-28 06:25:00|6285.2|6283.4|6286|6284.2|6286.1|6284.3|6282.2|6280.4|422
1658989800000|2022-07-28 06:30:00|6286.3|6284.5|6285.4|6283.6|6289.1|6287.3|6284.5|6282.7|497
1658990100000|2022-07-28 06:35:00|6285.5|6283.7|6290.1|6288.3|6291.2|6289|6284.7|6282.9|402
1658990400000|2022-07-28 06:40:00|6290.2|6288.4|6289.7|6287.9|6291.2|6288.9|6287.3|6285.5|468
1658990700000|2022-07-28 06:45:00|6289.4|6287.6|6281.1|6279.3|6289.7|6287.7|6279.7|6277.8|521
1658991000000|2022-07-28 06:50:00|6281.3|6279.5|6279.1|6276.1|6281.4|6279.6|6276.6|6274.2|532
1658991300000|2022-07-28 06:55:00|6278.9|6277.1|6283.4|6280.4|6283.4|6281|6277.2|6274.7|537
1658991600000|2022-07-28 07:00:00|6283.3|6280.3|6279.5|6277.7|6283.3|6280.8|6275.7|6273.9|583
1658991900000|2022-07-28 07:05:00|6279.6|6277.8|6281|6279.2|6283.2|6281.4|6278.5|6276.4|507
1658992200000|2022-07-28 07:10:00|6280.9|6279.1|6281.5|6279.7|6283.9|6281.7|6278.2|6276.4|529
1658992500000|2022-07-28 07:15:00|6281.7|6279.9|6278.9|6277.1|6282.4|6280.1|6277.3|6275.1|507
1658992800000|2022-07-28 07:20:00|6278.8|6277|6270.1|6268.3|6279.9|6277.6|6269|6266.9|566
1658993100000|2022-07-28 07:25:00|6269.9|6268.1|6276.7|6274.9|6277.2|6275.4|6268|6265.6|555
1658993400000|2022-07-28 07:30:00|6276.5|6274.7|6275.7|6273.9|6277.2|6275.4|6273.7|6271.9|489
1658993700000|2022-07-28 07:35:00|6275.6|6273.8|6276.5|6274.7|6277.4|6275.6|6274.6|6272.8|440
1658994000000|2022-07-28 07:40:00|6276.6|6274.8|6279.4|6277.6|6281.3|6279.5|6276.6|6274.8|507
1658994300000|2022-07-28 07:45:00|6279.3|6277.5|6280.7|6278.9|6283.9|6281.6|6278.3|6276.5|507
1658994600000|2022-07-28 07:50:00|6280.5|6278.7|6281.3|6279.5|6281.4|6279.6|6278.7|6276.9|517
1658994900000|2022-07-28 07:55:00|6281.4|6279.6|6286.9|6285.1|6287.7|6285.6|6279.8|6278|476
1658995200000|2022-07-28 08:00:00|6287.1|6285.3|6287.6|6285.8|6288.7|6286.9|6285.6|6283.6|507
1658995500000|2022-07-28 08:05:00|6287.7|6285.9|6285.8|6284|6290|6288.2|6283.9|6281.7|447
1658995800000|2022-07-28 08:10:00|6285.7|6283.9|6289.4|6287.6|6289.5|6287.7|6284.1|6282.3|429
1658996100000|2022-07-28 08:15:00|6289.5|6287.7|6288.9|6287.1|6290.2|6288.4|6287.9|6286.1|439
1658996400000|2022-07-28 08:20:00|6288.8|6287|6289.7|6287.9|6290.7|6288.9|6288.6|6286.8|421
1658996700000|2022-07-28 08:25:00|6289.8|6288|6288.1|6286.3|6289.9|6288.1|6286.2|6284.4|558
1658997000000|2022-07-28 08:30:00|6288.3|6286.5|6289.6|6287.8|6290.4|6288.6|6286.6|6284.8|442
1658997300000|2022-07-28 08:35:00|6289.7|6287.9|6291.6|6289.8|6292.8|6291|6289.7|6287.9|360
1658997600000|2022-07-28 08:40:00|6291.7|6289.9|6291.6|6289.8|6293.7|6291.9|6290.8|6289|421
1658997900000|2022-07-28 08:45:00|6291.4|6289.6|6291.2|6289.4|6293.5|6291.7|6290.8|6288.9|423
1658998200000|2022-07-28 08:50:00|6291.3|6289.5|6288.9|6287.1|6292.2|6290.4|6288.9|6286.7|457
1658998500000|2022-07-28 08:55:00|6289.1|6287.3|6291.1|6289.3|6292.7|6290.9|6287|6284.8|470
1658998800000|2022-07-28 09:00:00|6291|6289.2|6291.4|6289.6|6291.9|6290.1|6288.2|6286.4|472
1658999100000|2022-07-28 09:05:00|6291.5|6289.7|6290.6|6288.8|6292.2|6290.4|6289.7|6287.9|408
1658999400000|2022-07-28 09:10:00|6290.9|6289.1|6290.9|6289.1|6291.7|6289.9|6288.3|6286.5|433
1658999700000|2022-07-28 09:15:00|6290.7|6288.9|6291.2|6289.4|6292.2|6290.4|6289.9|6287.7|464
1659000000000|2022-07-28 09:20:00|6291|6289.2|6289.5|6287.7|6292.4|6290.6|6289.2|6287.2|405
1659000300000|2022-07-28 09:25:00|6289.6|6287.8|6290.1|6288.3|6291.1|6289|6288.6|6286.8|349
1659000600000|2022-07-28 09:30:00|6290|6288.2|6288.3|6286.5|6290|6288.2|6286.4|6284.2|476
1659000900000|2022-07-28 09:35:00|6288.2|6286.4|6285.2|6283.4|6290.3|6288.2|6284.9|6283.1|393
1659001200000|2022-07-28 09:40:00|6285.3|6283.5|6287.3|6285.5|6288.6|6286.8|6285.2|6283.3|293
1659001500000|2022-07-28 09:45:00|6287.4|6285.6|6282.1|6280.3|6288.2|6286.4|6281.4|6279.6|363
1659001800000|2022-07-28 09:50:00|6282|6280.2|6277.2|6275.4|6283.8|6282|6277.1|6275.3|459
1659002100000|2022-07-28 09:55:00|6277.3|6275.5|6274.9|6273.1|6278.1|6276.3|6273.9|6271.5|507
1659002400000|2022-07-28 10:00:00|6275.1|6273.3|6276.7|6274.9|6276.7|6274.9|6272.8|6271|520
1659002700000|2022-07-28 10:05:00|6276.6|6274.8|6275.7|6273.9|6277.6|6275.8|6274.5|6272.7|361
1659003000000|2022-07-28 10:10:00|6275.8|6274|6276.7|6274.9|6278.6|6276.8|6275.1|6273.3|390
1659003300000|2022-07-28 10:15:00|6276.6|6274.8|6277.4|6275.6|6277.8|6276|6274.7|6272.9|406
1659003600000|2022-07-28 10:20:00|6277.5|6275.7|6277.8|6276|6279.5|6277.7|6277.1|6275.3|395
1659003900000|2022-07-28 10:25:00|6277.9|6276.1|6278.2|6276.4|6279.2|6277.4|6275.7|6273.9|486
1659004200000|2022-07-28 10:30:00|6278.3|6276.5|6279.7|6277.9|6281.1|6279.3|6275.5|6273.7|429
1659004500000|2022-07-28 10:35:00|6279.9|6278.1|6278.1|6276.3|6281.7|6279.9|6278.1|6276.3|357
1659004800000|2022-07-28 10:40:00|6278.2|6276.4|6271.7|6269.9|6279.2|6277.2|6271.7|6269.9|418
1659005100000|2022-07-28 10:45:00|6271.8|6270|6267.7|6265.9|6272.9|6270.5|6267.7|6265.9|478
1659005400000|2022-07-28 10:50:00|6267.8|6266|6265.4|6263.6|6267.8|6266|6264.9|6263.1|435
1659005700000|2022-07-28 10:55:00|6265.3|6263.5|6268.6|6266.8|6269.1|6267.3|6263.8|6261.8|446
1659006000000|2022-07-28 11:00:00|6268.7|6266.9|6268.2|6266.4|6269.4|6267.6|6264.8|6262.7|383
1659006300000|2022-07-28 11:05:00|6268.1|6266.3|6270.6|6268.8|6272.3|6270.5|6266.9|6265.1|349
1659006600000|2022-07-28 11:10:00|6270.5|6268.7|6265.5|6263.7|6270.5|6268.7|6263.8|6262|393
1659006900000|2022-07-28 11:15:00|6265.6|6263.8|6262.8|6261|6266.3|6264.5|6262.6|6260.8|331
1659007200000|2022-07-28 11:20:00|6262.6|6260.8|6264.6|6262.8|6265.3|6263|6260.8|6259|359
1659007500000|2022-07-28 11:25:00|6264.7|6262.9|6267.7|6265.9|6268.5|6266.7|6263.5|6261.6|322
1659007800000|2022-07-28 11:30:00|6267.6|6265.8|6268.7|6266.9|6270|6267.8|6266.3|6264.5|301
1659008100000|2022-07-28 11:35:00|6268.8|6267|6269|6267.2|6271|6269.2|6268.2|6265.9|344
1659008400000|2022-07-28 11:40:00|6269.1|6267.3|6269.4|6267.6|6270.6|6268.3|6266.8|6265|347
1659008700000|2022-07-28 11:45:00|6269.3|6267.5|6270.1|6268.3|6271.5|6269.7|6268.6|6266.8|298
1659009000000|2022-07-28 11:50:00|6270.3|6268.5|6271.3|6269.5|6271.9|6270.1|6268.2|6266.4|419
1659009300000|2022-07-28 11:55:00|6271.4|6269.6|6270.8|6269|6271.4|6269.6|6268.3|6266.5|448
1659009600000|2022-07-28 12:00:00|6270.7|6268.9|6266|6264.2|6272|6269.8|6265.3|6263.5|485
1659009900000|2022-07-28 12:05:00|6266.1|6264.3|6262.2|6260.4|6267|6265.2|6262|6260.2|474
1659010200000|2022-07-28 12:10:00|6262|6260.2|6259.8|6258|6262.7|6260.9|6258.4|6256.6|437
1659010500000|2022-07-28 12:15:00|6259.7|6257.9|6262.5|6260.7|6262.7|6260.9|6258.8|6257|405
1659010800000|2022-07-28 12:20:00|6262.8|6261|6258.8|6257|6263|6261.1|6258.6|6256.8|496
1659011100000|2022-07-28 12:25:00|6258.9|6257.1|6262|6258|6262|6258|6255.6|6253.8|428
1659011400000|2022-07-28 12:30:00|6262.2|6258.2|6271.3|6268.3|6281|6277|6262.1|6258.1|921
1659011700000|2022-07-28 12:35:00|6271.5|6268.5|6274.7|6272.9|6276.8|6274.3|6268.5|6265.6|671
1659012000000|2022-07-28 12:40:00|6274.6|6272.8|6280.1|6278.3|6282.8|6281|6270.6|6268.6|686
1659012300000|2022-07-28 12:45:00|6279.9|6278.1|6285.7|6283.9|6288.3|6285.8|6279.2|6277.2|710
1659012600000|2022-07-28 12:50:00|6285.6|6283.8|6283.4|6281.6|6289.2|6287.4|6282.1|6280.3|613
1659012900000|2022-07-28 12:55:00|6283.3|6281.5|6285.9|6284.1|6291.2|6288.6|6282.7|6280.9|655
1659013200000|2022-07-28 13:00:00|6285.8|6284|6273.5|6271.7|6286.4|6284.6|6273.1|6270.7|705
1659013500000|2022-07-28 13:05:00|6273.9|6270.9|6271.5|6269.7|6275.4|6273.4|6270.9|6268.4|663
1659013800000|2022-07-28 13:10:00|6271.6|6269.8|6281.8|6280|6282.6|6280.1|6271.1|6269.3|673
1659014100000|2022-07-28 13:15:00|6281.9|6280.1|6288.2|6286.4|6288.4|6286.6|6279.8|6277.8|688
1659014400000|2022-07-28 13:20:00|6288.1|6286.3|6284.3|6282.5|6288.1|6286.3|6281.3|6279.5|642
1659014700000|2022-07-28 13:25:00|6284.4|6282.6|6286.8|6285|6289|6287.2|6284|6282.2|554
1659015000000|2022-07-28 13:30:00|6286.7|6284.9|6283.4|6281.6|6290.1|6288.3|6281.3|6279.5|727
1659015300000|2022-07-28 13:35:00|6283.5|6281.7|6281.6|6279.8|6289|6287.2|6280.8|6279|646
1659015600000|2022-07-28 13:40:00|6281.3|6279.5|6278.8|6277|6287.1|6285|6278.1|6276.2|690
1659015900000|2022-07-28 13:45:00|6279.1|6277.3|6274.6|6272.8|6281|6278.7|6269.8|6267.4|740
1659016200000|2022-07-28 13:50:00|6274.5|6272.7|6263.6|6261.8|6276.3|6274.5|6262.3|6260.2|691
1659016500000|2022-07-28 13:55:00|6263.7|6261.9|6267.9|6266.1|6270.1|6268.1|6259.4|6257.6|768
1659016800000|2022-07-28 14:00:00|6268.8|6267|6269.4|6267.6|6274.5|6272.6|6267.9|6266.1|672
1659017100000|2022-07-28 14:05:00|6269.2|6267.4|6266.3|6264.5|6269.7|6267.9|6263.5|6261.7|706
1659017400000|2022-07-28 14:10:00|6267.4|6264.4|6265.7|6263.9|6269.4|6267.6|6261.5|6259.7|678
1659017700000|2022-07-28 14:15:00|6265.5|6263.7|6269.2|6267.4|6272.3|6270|6265.1|6263.3|733
1659018000000|2022-07-28 14:20:00|6269.3|6267.5|6268.3|6266.5|6271.5|6269.6|6265.9|6264.1|670
1659018300000|2022-07-28 14:25:00|6268.6|6266.8|6264.5|6262.7|6270.2|6268.4|6261.3|6259|731
1659018600000|2022-07-28 14:30:00|6264.6|6262.8|6262.8|6261|6268.8|6266.7|6259.6|6257.3|679
1659018900000|2022-07-28 14:35:00|6263|6261.2|6270.7|6268.9|6272.5|6270.7|6262.8|6261|564
1659019200000|2022-07-28 14:40:00|6271.2|6269.4|6267.6|6265.8|6271.9|6269.8|6264.4|6262.3|568
1659019500000|2022-07-28 14:45:00|6267.7|6265.9|6272.6|6270.8|6273.4|6271.6|6266.5|6264.7|595
1659019800000|2022-07-28 14:50:00|6272.7|6270.9|6271.7|6269.9|6273.8|6272|6269.2|6267.4|590
1659020100000|2022-07-28 14:55:00|6271.6|6269.8|6275.3|6273.5|6275.9|6274.1|6269.7|6267.9|492
1659020400000|2022-07-28 15:00:00|6275.2|6273.4|6273.4|6271.6|6276.2|6274.4|6272.9|6270.8|460
1659020700000|2022-07-28 15:05:00|6273.3|6271.5|6274.1|6272.3|6275.9|6274.1|6272.3|6270.5|424
1659021000000|2022-07-28 15:10:00|6274.4|6272.6|6272.8|6271|6274.8|6273|6270.5|6268.7|436
1659021300000|2022-07-28 15:15:00|6272.9|6271.1|6270.9|6269.1|6273.2|6271.4|6269.9|6268.1|413
1659021600000|2022-07-28 15:20:00|6271|6269.2|6275.6|6273.8|6275.7|6273.9|6269.5|6267.7|387
1659021900000|2022-07-28 15:25:00|6275.7|6273.9|6278.6|6276.8|6281.4|6279.6|6275.4|6273.6|524
1659022200000|2022-07-28 15:30:00|6278.4|6276.6|6278.5|6276.7|6280|6278.2|6276.1|6274.3|448
1659022500000|2022-07-28 15:35:00|6278.7|6276.9|6276.4|6274.6|6278.9|6277|6274|6272.2|479
1659022800000|2022-07-28 15:40:00|6276.5|6274.7|6277.1|6274.1|6278.8|6277|6273.1|6271.3|446
1659023100000|2022-07-28 15:45:00|6276.8|6275|6279.9|6276.9|6279.9|6277.5|6274|6272.2|435
1659023400000|2022-07-28 15:50:00|6279.3|6277.5|6277.4|6275.6|6281.1|6278.7|6277.1|6275.2|464
1659023700000|2022-07-28 15:55:00|6277.3|6275.5|6278.8|6277|6278.9|6277.1|6274.9|6273.1|481
1659024000000|2022-07-28 16:00:00|6278.2|6276.4|6273|6271.2|6278.7|6276.5|6272.4|6270.6|500
1659024300000|2022-07-28 16:05:00|6272.6|6270.8|6271.3|6269.5|6274.7|6272.9|6268.7|6266.9|500
1659024600000|2022-07-28 16:10:00|6271.5|6269.7|6270.9|6269.1|6272.9|6271.1|6268.5|6266.3|408
1659024900000|2022-07-28 16:15:00|6270.7|6268.9|6267.4|6265.6|6270.8|6268.9|6267.4|6265.6|425
1659025200000|2022-07-28 16:20:00|6267.5|6265.7|6269.3|6267.5|6270.8|6269|6266.9|6265.1|414
1659025500000|2022-07-28 16:25:00|6269.4|6267.6|6267|6265.2|6269.5|6267.7|6266.4|6264.3|401
1659025800000|2022-07-28 16:30:00|6266.9|6265.1|6265.1|6263.3|6267.7|6265.6|6263.6|6261.8|488
1659026100000|2022-07-28 16:35:00|6265.2|6263.4|6269.2|6267.4|6269.7|6267.8|6265.2|6263.4|456
1659026400000|2022-07-28 16:40:00|6269.4|6267.6|6267.2|6265.4|6269.8|6267.7|6265.9|6264.1|367
1659026700000|2022-07-28 16:45:00|6267.1|6265.3|6268.9|6267.1|6269.5|6267.7|6266.8|6265|363
1659027000000|2022-07-28 16:50:00|6269|6267.2|6267.4|6265.6|6269.5|6267.7|6266.3|6264.5|357
1659027300000|2022-07-28 16:55:00|6267.7|6265.9|6270|6268.2|6270|6268.2|6266|6264.2|342
1659027600000|2022-07-28 17:00:00|6269.9|6268.1|6270.8|6269|6271.3|6269.5|6267.7|6265.9|405
1659027900000|2022-07-28 17:05:00|6271|6269.2|6274.2|6272.4|6274.2|6272.4|6268.7|6266.9|322
1659028200000|2022-07-28 17:10:00|6274.3|6272.5|6275.8|6274|6276.9|6275.1|6273.4|6271.6|280
1659028500000|2022-07-28 17:15:00|6275.9|6274.1|6274|6272.2|6275.9|6274.1|6272.7|6270.9|303
1659028800000|2022-07-28 17:20:00|6273.9|6272.1|6274.5|6272.7|6277.1|6275.3|6273.9|6272.1|266
1659029100000|2022-07-28 17:25:00|6274.4|6272.6|6274.8|6273|6275.7|6273.9|6274.1|6272.3|279
1659029400000|2022-07-28 17:30:00|6274.9|6273.1|6275.5|6273.7|6276.2|6274.4|6273.5|6271.7|238
1659029700000|2022-07-28 17:35:00|6275.6|6273.8|6276.1|6274.3|6276.9|6275.1|6275.4|6273.6|225
1659030000000|2022-07-28 17:40:00|6276.2|6274.4|6277.8|6276|6278.8|6277|6276.1|6274.3|282
1659030300000|2022-07-28 17:45:00|6277.7|6275.9|6276.2|6274.4|6277.8|6276|6275.4|6273.6|227
1659030600000|2022-07-28 17:50:00|6276.1|6274.3|6274.1|6272.3|6276.1|6274.3|6273.8|6272|197
1659030900000|2022-07-28 17:55:00|6274|6272.2|6274.5|6272.7|6275.5|6273.7|6273.5|6271.7|267
1659031200000|2022-07-28 18:00:00|6274.4|6272.6|6273.7|6271.9|6275.4|6273.6|6272.9|6271.1|315
1659031500000|2022-07-28 18:05:00|6273.8|6272|6270.8|6269|6273.8|6272|6270.1|6268.3|288
1659031800000|2022-07-28 18:10:00|6270.9|6269.1|6271|6269.2|6272|6270.2|6269.7|6267.9|284
1659032100000|2022-07-28 18:15:00|6270.9|6269.1|6273.6|6271.8|6274.4|6272.5|6270.6|6268.8|253
1659032400000|2022-07-28 18:20:00|6273.7|6271.9|6274.1|6272.3|6274.4|6272.6|6272.1|6270.3|295
1659032700000|2022-07-28 18:25:00|6274.2|6272.4|6274.3|6272.5|6275.2|6273.4|6273.5|6271.7|309
1659033000000|2022-07-28 18:30:00|6274.2|6272.4|6274.6|6272.8|6274.8|6273|6272.5|6270.7|229
1659033300000|2022-07-28 18:35:00|6274.7|6272.9|6276|6274.2|6277.1|6275.3|6274.6|6272.8|284
1659033600000|2022-07-28 18:40:00|6276.1|6274.3|6276|6274.2|6277.1|6275.3|6275.3|6273.5|284
1659033900000|2022-07-28 18:45:00|6275.8|6274|6275.6|6273.8|6277.3|6275.5|6275.5|6273.7|258
1659034200000|2022-07-28 18:50:00|6275.7|6273.9|6280.7|6278.9|6281|6279.2|6275.6|6273.8|335
1659034500000|2022-07-28 18:55:00|6280.6|6278.8|6284.5|6281.5|6284.8|6282.3|6280.6|6278.8|328
1659034800000|2022-07-28 19:00:00|6284|6281|6286.3|6284.5|6287.2|6285.4|6283.9|6281|250
1659035100000|2022-07-28 19:05:00|6286.2|6284.4|6288.3|6286.5|6288.4|6286.6|6285.4|6283.6|223
1659035400000|2022-07-28 19:10:00|6288.4|6286.6|6287.2|6285.4|6289|6287.2|6286.9|6285.1|259
1659035700000|2022-07-28 19:15:00|6287.3|6285.5|6289.3|6287.5|6289.4|6287.5|6286.8|6285|274
1659036000000|2022-07-28 19:20:00|6289.4|6287.6|6289.4|6287.6|6290.1|6288.3|6288.2|6286.4|230
1659036300000|2022-07-28 19:25:00|6289.5|6287.7|6290.6|6288.8|6291.9|6289.6|6288.3|6286.3|296
1659036600000|2022-07-28 19:30:00|6290.7|6288.9|6290.6|6288.8|6291.7|6289.9|6289.2|6286.9|291
1659036900000|2022-07-28 19:35:00|6290.5|6288.7|6288.1|6286.3|6291|6288.9|6287.7|6285.5|250
1659037200000|2022-07-28 19:40:00|6287.9|6286.1|6288.6|6285.6|6288.7|6286.7|6285.9|6284.1|297
1659037500000|2022-07-28 19:45:00|6288.7|6285.7|6287|6285.2|6288.7|6286.3|6286.4|6284.5|256
1659037800000|2022-07-28 19:50:00|6287.5|6285.7|6288.7|6286.9|6288.7|6286.9|6287.1|6285|274
1659038100000|2022-07-28 19:55:00|6288.6|6286.8|6287.5|6285.7|6288.6|6286.8|6286.4|6284.6|319
1659038400000|2022-07-28 20:00:00|6287.6|6285.8|6287.7|6285.9|6288.8|6287|6287.1|6284.7|374
1659038700000|2022-07-28 20:05:00|6287.8|6286|6288.4|6286.6|6289.3|6287|6287.5|6285.1|275
1659039000000|2022-07-28 20:10:00|6288.5|6286.7|6290.2|6287.2|6290.5|6288.2|6288.3|6286.5|242
1659039300000|2022-07-28 20:15:00|6289.9|6288.1|6290.9|6289.1|6291|6289.2|6289.6|6287.5|163
1659039600000|2022-07-28 20:20:00|6290.8|6289|6293.4|6291.6|6294|6292.2|6290.7|6288.9|149
1659039900000|2022-07-28 20:25:00|6293.5|6291.7|6295.2|6292.2|6295.2|6293.4|6292.9|6291.1|166
1659040200000|2022-07-28 20:30:00|6294.1|6292.3|6293.3|6291.5|6295.6|6293.6|6293|6291.2|387
1659040500000|2022-07-28 20:35:00|6293.4|6291.6|6295.9|6294.1|6296.1|6294.3|6293.4|6291.6|252
1659040800000|2022-07-28 20:40:00|6296|6294.2|6296.3|6294.5|6296.4|6294.6|6295.6|6293.8|164
1659041100000|2022-07-28 20:45:00|6296.4|6294.6|6297|6294|6299.3|6296.8|6296.3|6293.8|198
1659041400000|2022-07-28 20:50:00|6297.1|6294.1|6296.6|6293.6|6297.6|6295.3|6295.7|6292.7|151
1659041700000|2022-07-28 20:55:00|6296.7|6293.7|6293.8|6289.8|6296.7|6293.7|6285.4|6281.4|276
1659042300000|2022-07-28 21:05:00|6288.1|6284.1|6290.9|6286.9|6292.1|6288.1|6288.1|6284.1|7
1659042600000|2022-07-28 21:10:00|6286.1|6282.1|6294.3|6290.3|6295.5|6291.5|6286.1|6282.1|168
1659042900000|2022-07-28 21:15:00|6293.8|6289.8|6295.4|6291.4|6296.3|6292.3|6286|6282|217
1659043200000|2022-07-28 21:20:00|6295.3|6291.3|6293.9|6289.9|6296.8|6292.8|6288.7|6284.7|286
1659043500000|2022-07-28 21:25:00|6294.9|6290.9|6294.3|6290.3|6297.8|6293.8|6292.1|6288.1|192
1659043800000|2022-07-28 21:30:00|6294.4|6290.4|6293|6289|6295.5|6291.5|6292.8|6288.8|154
1659044100000|2022-07-28 21:35:00|6292.8|6288.8|6294.7|6290.7|6294.7|6290.7|6292.4|6288.4|292
1659044400000|2022-07-28 21:40:00|6294.8|6290.8|6293.2|6290.1|6294.8|6290.8|6292.9|6288.9|185
1659044700000|2022-07-28 21:45:00|6293.5|6289.5|6293.4|6289.4|6295.5|6291.5|6292.7|6288.7|232
1659045000000|2022-07-28 21:50:00|6293.6|6289.6|6292.4|6288.4|6294.6|6290.6|6291.5|6287.6|232
1659045300000|2022-07-28 21:55:00|6293.1|6289.1|6293.7|6289.7|6293.8|6290.1|6291.5|6287.5|223
1659045600000|2022-07-28 22:00:00|6293.4|6289.4|6289.4|6286.4|6294.4|6290.4|6289.2|6286.2|271
1659045900000|2022-07-28 22:05:00|6289.3|6286.3|6287.3|6284.3|6290.5|6287.2|6287.1|6284.1|201
1659046200000|2022-07-28 22:10:00|6287.2|6284.2|6289.7|6286.7|6289.7|6286.7|6286.7|6283.7|227
1659046500000|2022-07-28 22:15:00|6289.6|6286.6|6288.8|6285.8|6290.5|6287.5|6288.5|6285.5|222
1659046800000|2022-07-28 22:20:00|6288.7|6285.7|6288.8|6285.8|6289|6286|6288.2|6285.2|179
1659047100000|2022-07-28 22:25:00|6288.9|6285.9|6291.6|6288.6|6291.6|6288.7|6287.9|6285.2|244
1659047400000|2022-07-28 22:30:00|6291.9|6288.9|6291.8|6288.8|6292.9|6290|6290.8|6287.9|195
1659047700000|2022-07-28 22:35:00|6291.9|6288.9|6289.9|6286.9|6292.7|6290.2|6289.4|6286.8|225
1659048000000|2022-07-28 22:40:00|6289.8|6286.8|6293|6290|6293.8|6291.3|6288.8|6286.4|262
1659048300000|2022-07-28 22:45:00|6292.9|6289.9|6293.3|6290.3|6293.7|6290.8|6291.8|6289.3|335
1659048600000|2022-07-28 22:50:00|6293.4|6290.4|6293.9|6290.9|6294.2|6291.3|6292|6289.2|220
1659048900000|2022-07-28 22:55:00|6293.7|6290.7|6296.4|6293.4|6296.7|6293.7|6293.7|6290.7|216
1659049200000|2022-07-28 23:00:00|6296.3|6293.3|6296.5|6293.5|6297.5|6294.9|6293.9|6291.5|308
1659049500000|2022-07-28 23:05:00|6296.4|6293.4|6297|6295.2|6298.5|6296|6295.4|6292.9|263
1659049800000|2022-07-28 23:10:00|6296.9|6295.1|6297.4|6294.4|6298.1|6295.7|6296.3|6293.7|215
1659050100000|2022-07-28 23:15:00|6297.5|6294.5|6297.9|6296.1|6299.1|6296.6|6297.1|6294.4|189
1659050400000|2022-07-28 23:20:00|6298|6296.2|6298.5|6295.5|6299.1|6296.7|6297.5|6294.7|163
1659050700000|2022-07-28 23:25:00|6298.9|6295.9|6297.8|6294.8|6299.5|6296.9|6296.1|6293.7|238
1659051000000|2022-07-28 23:30:00|6298|6295|6296.8|6295|6298.6|6296|6296.6|6294.1|197
1659051300000|2022-07-28 23:35:00|6297.4|6294.4|6296.1|6293.1|6297.4|6294.5|6294.8|6292.5|196
1659051600000|2022-07-28 23:40:00|6296|6293|6295.4|6292.4|6296|6293.2|6292.8|6290.5|248
1659051900000|2022-07-28 23:45:00|6295.3|6292.3|6296.8|6293.8|6297.3|6294.9|6294.5|6292|265
1659052200000|2022-07-28 23:50:00|6296.9|6293.9|6299.6|6296.6|6299.9|6297.4|6295.8|6293.2|304
1659052500000|2022-07-28 23:55:00|6299.5|6296.5|6294.6|6292.8|6299.5|6297.1|6294.3|6292.4|322
1659052800000|2022-07-29 00:00:00|6294.7|6292.9|6297.6|6295.8|6299.4|6297.5|6294.7|6292.7|545
1659053100000|2022-07-29 00:05:00|6297.7|6295.9|6301.1|6299.3|6301.3|6299.5|6296|6294.2|478
1659053400000|2022-07-29 00:10:00|6301|6299.2|6296.8|6295|6301.7|6299.3|6296.6|6294.3|411
1659053700000|2022-07-29 00:15:00|6296.9|6295.1|6301.4|6299.6|6301.9|6299.8|6296.7|6294.7|480
1659054000000|2022-07-29 00:20:00|6301.5|6299.7|6299.6|6297.8|6302.2|6299.9|6299.2|6297.4|335
1659054300000|2022-07-29 00:25:00|6299.4|6297.6|6295.4|6293.6|6300.2|6298.4|6295.4|6293.6|371
1659054600000|2022-07-29 00:30:00|6295.6|6293.8|6296.8|6295|6297|6295.2|6294.5|6292.7|348
1659054900000|2022-07-29 00:35:00|6297.4|6294.4|6295.2|6293.4|6297.4|6295.1|6293.7|6291.9|252
1659055200000|2022-07-29 00:40:00|6295.1|6293.3|6294.6|6292.8|6296.3|6294.5|6293.8|6292|226
1659055500000|2022-07-29 00:45:00|6294.5|6292.7|6296|6294.2|6296.8|6294.9|6294.5|6292.7|287
1659055800000|2022-07-29 00:50:00|6296.1|6294.3|6291.6|6289.8|6296.3|6294.5|6290.8|6289|319
1659056100000|2022-07-29 00:55:00|6291.2|6289.4|6293.5|6291.7|6294|6292.2|6290.9|6289.1|376
1659056400000|2022-07-29 01:00:00|6293.4|6291.6|6292.7|6290.9|6294.6|6292.8|6291.7|6289.4|342
1659056700000|2022-07-29 01:05:00|6292.6|6290.8|6290.7|6288.9|6293|6291.2|6288.2|6286.3|283
1659057000000|2022-07-29 01:10:00|6290.6|6288.8|6295.5|6293.7|6295.5|6293.7|6290.5|6288.7|333
1659057300000|2022-07-29 01:15:00|6295.8|6294|6295.9|6294.1|6297|6295.2|6293.6|6291.8|329
1659057600000|2022-07-29 01:20:00|6295.5|6293.7|6291.1|6289.3|6297.2|6295.4|6291|6289.1|335
1659057900000|2022-07-29 01:25:00|6291.2|6289.4|6294|6291|6294.7|6292.2|6290|6288.2|280
1659058200000|2022-07-29 01:30:00|6293.9|6290.9|6294.7|6292.9|6296.7|6294.9|6293.1|6290.1|377
1659058500000|2022-07-29 01:35:00|6294.8|6293|6292.4|6290.6|6294.9|6293.1|6291.3|6289.3|394
1659058800000|2022-07-29 01:40:00|6292.3|6290.5|6294.2|6292.4|6294.2|6292.4|6291.6|6289.8|328
1659059100000|2022-07-29 01:45:00|6294.3|6292.5|6294.3|6292.5|6294.7|6292.9|6292.3|6290.5|309
1659059400000|2022-07-29 01:50:00|6294.6|6292.8|6295.5|6293.7|6296|6294.2|6293.6|6291.8|369
1659059700000|2022-07-29 01:55:00|6295.4|6293.6|6296.3|6294.5|6297.1|6295.3|6294.2|6292.4|371
1659060000000|2022-07-29 02:00:00|6296.2|6294.4|6296.1|6294.3|6297.4|6295.6|6295.1|6293.1|332
1659060300000|2022-07-29 02:05:00|6296.2|6294.4|6295.6|6293.8|6297.2|6295.4|6295.3|6293.5|270
1659060600000|2022-07-29 02:10:00|6295.5|6293.7|6292.3|6290.5|6296.1|6293.9|6291.6|6289.8|282
1659060900000|2022-07-29 02:15:00|6292.2|6290.4|6294.8|6293|6295|6293.2|6291.7|6289.9|222
1659061200000|2022-07-29 02:20:00|6294.9|6293.1|6293.9|6292.1|6295.9|6294.1|6292.9|6291.1|271
1659061500000|2022-07-29 02:25:00|6294|6292.2|6293.4|6291.6|6294.5|6292.5|6291.3|6289.5|267
1659061800000|2022-07-29 02:30:00|6293.3|6291.5|6292.1|6290.3|6293.4|6291.6|6291.4|6289.6|336
1659062100000|2022-07-29 02:35:00|6291.9|6290.1|6292.3|6290.5|6292.8|6291|6291.2|6289.4|233
1659062400000|2022-07-29 02:40:00|6292.8|6291|6295.7|6293.9|6295.7|6293.9|6292.7|6290.9|281
1659062700000|2022-07-29 02:45:00|6295.8|6294|6295.6|6293.8|6296.1|6294.3|6294.3|6292.5|304
1659063000000|2022-07-29 02:50:00|6295.5|6293.7|6296.1|6294.3|6296.8|6295|6294.8|6293|212
1659063300000|2022-07-29 02:55:00|6296.2|6294.4|6300.8|6299|6301|6299.2|6295.5|6293.7|257
1659063600000|2022-07-29 03:00:00|6300.9|6299.1|6299.3|6297.5|6301.4|6299.6|6298.8|6297|255
1659063900000|2022-07-29 03:05:00|6299.4|6297.6|6305.4|6302.4|6305.6|6302.6|6299.4|6297.6|423
1659064200000|2022-07-29 03:10:00|6305.5|6302.5|6311.1|6308.1|6311.3|6308.3|6305.3|6302.3|446
1659064500000|2022-07-29 03:15:00|6311.2|6308.2|6311.6|6309.8|6312.4|6309.8|6309.7|6306.7|395
1659064800000|2022-07-29 03:20:00|6311.7|6309.9|6308.9|6305.9|6314.2|6311.2|6308.6|6305.6|440
1659065100000|2022-07-29 03:25:00|6309.1|6306.1|6304.9|6303.1|6309.2|6306.2|6304.4|6302.5|325
1659065400000|2022-07-29 03:30:00|6305|6303.2|6306.7|6304.9|6307.9|6305.8|6303.8|6301.6|382
1659065700000|2022-07-29 03:35:00|6306.6|6304.8|6308.7|6306.9|6308.7|6306.9|6305.4|6303.6|315
1659066000000|2022-07-29 03:40:00|6308.6|6306.8|6307.2|6305.4|6309.5|6307.7|6305.7|6303.9|309
1659066300000|2022-07-29 03:45:00|6307.1|6305.3|6311.6|6308.6|6311.7|6309.1|6307.1|6304.9|315
1659066600000|2022-07-29 03:50:00|6311.5|6308.5|6317.8|6314.8|6318.1|6315.1|6311|6308.4|393
1659066900000|2022-07-29 03:55:00|6317.9|6314.9|6312.4|6309.4|6317.9|6315.5|6312.3|6309.3|496
1659067200000|2022-07-29 04:00:00|6312.3|6309.3|6315.5|6312.5|6316.4|6313.4|6311.9|6308.9|340
1659067500000|2022-07-29 04:05:00|6315.6|6312.6|6316.7|6313.7|6318.2|6315.2|6315.5|6312.5|409
1659067800000|2022-07-29 04:10:00|6317.1|6314.1|6316.8|6315|6318.6|6315.6|6315|6313.1|303
1659068100000|2022-07-29 04:15:00|6316.7|6314.9|6319.2|6317.4|6319.8|6317.8|6316|6314.2|251
1659068400000|2022-07-29 04:20:00|6319.3|6317.5|6318|6316.2|6321.3|6318.9|6317.2|6315.4|321
1659068700000|2022-07-29 04:25:00|6317.9|6316.1|6316.1|6314.3|6318.4|6316.6|6315.3|6313.5|252
1659069000000|2022-07-29 04:30:00|6315.7|6313.9|6314.2|6312.4|6316.5|6314.5|6313.8|6311.4|266
1659069300000|2022-07-29 04:35:00|6314.3|6312.5|6312.8|6311|6315.5|6313.7|6312.1|6310.3|183
1659069600000|2022-07-29 04:40:00|6312.9|6311.1|6309.5|6307.7|6313.4|6311.6|6309.3|6307.5|194
1659069900000|2022-07-29 04:45:00|6309.4|6307.6|6308.3|6306.5|6312.4|6310|6308.2|6306|245
1659070200000|2022-07-29 04:50:00|6308.5|6306.7|6307.8|6306|6310.9|6309.1|6307.1|6305.3|287
1659070500000|2022-07-29 04:55:00|6307.7|6305.9|6307.9|6306.1|6308.3|6306.5|6306.2|6304|262
1659070800000|2022-07-29 05:00:00|6308|6306.2|6309.8|6308|6312.2|6310.4|6307.6|6305.8|322
1659071100000|2022-07-29 05:05:00|6309.7|6307.9|6308.8|6307|6310.2|6308.4|6308.4|6306.6|274
1659071400000|2022-07-29 05:10:00|6308.9|6307.1|6307.8|6306|6309.6|6307.7|6306.8|6305|282
1659071700000|2022-07-29 05:15:00|6307.9|6306.1|6309.9|6308.1|6310.1|6308.3|6307.3|6305.5|266
1659072000000|2022-07-29 05:20:00|6309.8|6308|6314.2|6311.2|6315.4|6312.6|6309.4|6307.6|421
1659072300000|2022-07-29 05:25:00|6314.3|6311.3|6310.5|6308.7|6314.3|6311.3|6310.4|6308|308
1659072600000|2022-07-29 05:30:00|6310.6|6308.8|6315.7|6313.9|6316.1|6314.3|6310.4|6308.6|370
1659072900000|2022-07-29 05:35:00|6315.8|6314|6316.9|6315.1|6317.7|6315.6|6314.2|6312.4|382
1659073200000|2022-07-29 05:40:00|6317.5|6314.5|6316.5|6314.7|6317.5|6315.6|6314.2|6312.3|379
1659073500000|2022-07-29 05:45:00|6316.3|6314.5|6315|6313.2|6317.4|6315.6|6314.4|6311.9|357
1659073800000|2022-07-29 05:50:00|6315.1|6313.3|6312.4|6310.6|6315.8|6314|6310.7|6308.5|371
1659074100000|2022-07-29 05:55:00|6312.5|6310.7|6314.8|6313|6316.8|6315|6311.3|6309.5|410
1659074400000|2022-07-29 06:00:00|6314.5|6312.7|6316.6|6314.8|6316.9|6315.1|6311.6|6309.7|526
1659074700000|2022-07-29 06:05:00|6316.5|6314.7|6314.1|6312.3|6316.7|6314.9|6313.1|6311.3|438
1659075000000|2022-07-29 06:10:00|6314|6312.2|6316.5|6314.7|6318.5|6316.7|6313.6|6311.8|390
1659075300000|2022-07-29 06:15:00|6316.6|6314.8|6315.8|6314|6319.1|6317.3|6315.7|6313.9|418
1659075600000|2022-07-29 06:20:00|6315.9|6314.1|6325.3|6323.5|6326.5|6324|6315.9|6314.1|494
1659075900000|2022-07-29 06:25:00|6325.9|6322.9|6329.6|6327.8|6330.5|6328.3|6323.8|6321.7|630
1659076200000|2022-07-29 06:30:00|6329.7|6327.9|6324.9|6323.1|6330.5|6328.2|6324.2|6322.3|580
1659076500000|2022-07-29 06:35:00|6325.6|6322.6|6321.8|6320|6327.7|6325.2|6321.6|6319.8|552
1659076800000|2022-07-29 06:40:00|6322.2|6320.4|6322.2|6320.4|6323|6321.2|6319.6|6317.8|467
1659077100000|2022-07-29 06:45:00|6322.3|6320.5|6322.9|6321.1|6323|6321.2|6319.6|6317.8|496
1659077400000|2022-07-29 06:50:00|6322.8|6321|6323.4|6321.6|6324.7|6322.9|6321.8|6320|409
1659077700000|2022-07-29 06:55:00|6323.5|6321.7|6324.8|6323|6326|6324.2|6322.4|6320.6|422
1659078000000|2022-07-29 07:00:00|6325.7|6323.9|6322.3|6320.5|6327.1|6325.3|6321.1|6319.3|635
1659078300000|2022-07-29 07:05:00|6322.2|6320.4|6321.5|6318.5|6326|6324.1|6320.8|6318.5|602
1659078600000|2022-07-29 07:10:00|6321.4|6318.4|6317.8|6316|6321.4|6319.5|6314.1|6312.3|506
1659078900000|2022-07-29 07:15:00|6318|6316.2|6320.1|6318.3|6320.7|6318.9|6313.8|6312|500
1659079200000|2022-07-29 07:20:00|6320.2|6318.4|6318.2|6316.4|6323.3|6321|6317|6315.2|608
1659079500000|2022-07-29 07:25:00|6318.4|6316.6|6323.3|6321.5|6323.7|6321.9|6316.1|6314.3|535
1659079800000|2022-07-29 07:30:00|6323.6|6321.8|6324.1|6322.3|6328.4|6326.6|6322.2|6320.4|555
1659080100000|2022-07-29 07:35:00|6324.2|6322.4|6321.1|6318.1|6327.2|6325.4|6319.7|6317.4|521
1659080400000|2022-07-29 07:40:00|6321.2|6318.2|6312.1|6310.3|6321.8|6319.3|6312.1|6309.8|564
1659080700000|2022-07-29 07:45:00|6312.7|6309.7|6315.9|6314.1|6316.7|6314.6|6311.7|6309.3|457
1659081000000|2022-07-29 07:50:00|6316.1|6314.3|6315.6|6313.8|6317.2|6315.4|6312.8|6310.5|445
1659081300000|2022-07-29 07:55:00|6315.5|6313.7|6317.9|6316.1|6318.6|6316.3|6313|6310.9|461
1659081600000|2022-07-29 08:00:00|6318.6|6315.6|6311.6|6309.8|6318.6|6316.2|6311.4|6309.6|416
1659081900000|2022-07-29 08:05:00|6311.5|6309.7|6306.2|6304.4|6312.4|6310.6|6306|6304.2|443
1659082200000|2022-07-29 08:10:00|6306.1|6304.3|6304.9|6303.1|6309|6306.9|6304|6301.8|489
1659082500000|2022-07-29 08:15:00|6304.8|6303|6306.3|6304.5|6308.6|6306.6|6302.1|6300.3|494
1659082800000|2022-07-29 08:20:00|6306.4|6304.6|6301.1|6299.3|6306.7|6304.9|6299.9|6298.1|523
1659083100000|2022-07-29 08:25:00|6301.3|6299.5|6302.8|6301|6303.6|6301.4|6299|6296.7|516
1659083400000|2022-07-29 08:30:00|6303|6301.2|6300.9|6299.1|6303.6|6301.3|6297.1|6295.2|529
1659083700000|2022-07-29 08:35:00|6300.8|6299|6301.7|6299.9|6303.6|6301.4|6299.6|6297.3|435
1659084000000|2022-07-29 08:40:00|6301.6|6299.8|6301.8|6300|6303.4|6301.6|6300.2|6298.4|428
1659084300000|2022-07-29 08:45:00|6301.7|6299.9|6301|6299.2|6302.3|6300.5|6297.6|6295|470
1659084600000|2022-07-29 08:50:00|6301.3|6299.5|6299.1|6297.3|6302.7|6300.9|6298.8|6297|353
1659084900000|2022-07-29 08:55:00|6299.6|6297.8|6302.8|6301|6304|6301.6|6297.6|6295.8|405
1659085200000|2022-07-29 09:00:00|6302.9|6301.1|6299.2|6297.4|6305|6303.2|6298.1|6296|479
1659085500000|2022-07-29 09:05:00|6299.3|6297.5|6301.3|6299.5|6301.7|6299.9|6298.8|6297|418
1659085800000|2022-07-29 09:10:00|6301.4|6299.6|6298.7|6296.9|6302.3|6300|6296.6|6294.8|362
1659086100000|2022-07-29 09:15:00|6298.6|6296.8|6292.9|6291.1|6298.7|6296.9|6292.3|6290.4|416
1659086400000|2022-07-29 09:20:00|6293|6291.2|6290.5|6288.7|6293.9|6291.6|6285.7|6283.2|508
1659086700000|2022-07-29 09:25:00|6290.6|6288.8|6293.5|6291.7|6293.8|6291.8|6289.8|6287.8|341
1659087000000|2022-07-29 09:30:00|6293.3|6291.5|6295.2|6293.4|6296.3|6294|6292.9|6291.1|310
1659087300000|2022-07-29 09:35:00|6295.1|6293.3|6294.9|6293.1|6295.7|6293.9|6294|6292.2|279
1659087600000|2022-07-29 09:40:00|6294.8|6293|6293.1|6291.3|6295.2|6293.4|6291.4|6289.6|340
1659087900000|2022-07-29 09:45:00|6293|6291.2|6291.2|6289.4|6294.7|6292.9|6290.5|6288.7|351
1659088200000|2022-07-29 09:50:00|6291.1|6289.3|6289.9|6288.1|6292.4|6290.6|6288.8|6287|345
1659088500000|2022-07-29 09:55:00|6290|6288.2|6292|6290.2|6293|6291.2|6289.1|6287.1|477
1659088800000|2022-07-29 10:00:00|6292.2|6290.4|6289.7|6287.9|6292.5|6290.7|6288.2|6286.4|399
1659089100000|2022-07-29 10:05:00|6289.8|6288|6291.6|6289.8|6292.9|6291.1|6289.1|6287.3|392
1659089400000|2022-07-29 10:10:00|6291.7|6289.9|6294.3|6292.5|6295.2|6293.4|6291.7|6289.9|385
1659089700000|2022-07-29 10:15:00|6294.2|6292.4|6293.8|6292|6294.9|6293.1|6293|6291.2|301
1659090000000|2022-07-29 10:20:00|6293.7|6291.9|6292.3|6290.5|6294.3|6292.5|6291|6289.2|296
1659090300000|2022-07-29 10:25:00|6292.2|6290.4|6291.7|6289.9|6292.6|6290.8|6289|6287.2|310
1659090600000|2022-07-29 10:30:00|6291.2|6289.4|6292|6290.2|6293.2|6291.4|6290.5|6288.7|361
1659090900000|2022-07-29 10:35:00|6292.1|6290.3|6295.4|6293.6|6295.9|6294.1|6290.7|6288.9|321
1659091200000|2022-07-29 10:40:00|6295.3|6293.5|6296.1|6294.3|6298.7|6296.9|6294.8|6293|391
1659091500000|2022-07-29 10:45:00|6296|6294.2|6294|6292.2|6296.5|6294.7|6293.7|6291.9|357
1659091800000|2022-07-29 10:50:00|6294.1|6292.3|6294.3|6292.5|6295.5|6293.5|6292|6290.2|326
1659092100000|2022-07-29 10:55:00|6294.6|6292.8|6293.6|6291.8|6296.1|6294.3|6293.1|6291.3|406
1659092400000|2022-07-29 11:00:00|6293.7|6291.9|6289.7|6287.9|6293.7|6291.9|6288.7|6286.9|337
1659092700000|2022-07-29 11:05:00|6289.9|6288.1|6290.6|6288.8|6291.9|6290.1|6287.9|6286.1|329
1659093000000|2022-07-29 11:10:00|6290.7|6288.9|6286.4|6284.6|6292.1|6290.3|6286.3|6284.5|282
1659093300000|2022-07-29 11:15:00|6286.5|6284.7|6284.6|6282.8|6287.6|6285.8|6284.4|6282.6|313
1659093600000|2022-07-29 11:20:00|6284.7|6282.9|6284.3|6282.5|6286.3|6284.5|6284.2|6282.4|263
1659093900000|2022-07-29 11:25:00|6284.2|6282.4|6281.1|6279.3|6285.4|6283.6|6280.9|6279.1|332
1659094200000|2022-07-29 11:30:00|6281|6279.2|6285|6283.2|6285.9|6284.1|6281|6279.2|390
1659094500000|2022-07-29 11:35:00|6285.1|6283.3|6283.1|6281.3|6287.1|6285.3|6283|6281.2|348
1659094800000|2022-07-29 11:40:00|6283|6281.2|6280.5|6278.7|6283.3|6281.5|6278.4|6276.3|426
1659095100000|2022-07-29 11:45:00|6280.4|6278.6|6275.6|6273.8|6281.9|6280.1|6275.5|6273.7|384
1659095400000|2022-07-29 11:50:00|6275.5|6273.7|6274.8|6273|6276.4|6274.6|6274.1|6272.3|427
1659095700000|2022-07-29 11:55:00|6274.6|6272.8|6274.3|6272.5|6275.3|6273.5|6269.9|6268.1|388
1659096000000|2022-07-29 12:00:00|6274.2|6272.4|6269.2|6267.4|6274.4|6272.6|6267|6264.4|514
1659096300000|2022-07-29 12:05:00|6269.3|6267.5|6268.4|6266.6|6269.6|6267.7|6266.4|6264.1|436
1659096600000|2022-07-29 12:10:00|6268.5|6266.7|6264.1|6262.3|6268.7|6266.7|6261.8|6260|483
1659096900000|2022-07-29 12:15:00|6264.2|6262.4|6263.2|6261.4|6264.5|6262.7|6258.9|6256.6|487
1659097200000|2022-07-29 12:20:00|6263.3|6261.5|6261|6259.2|6265.8|6264|6261|6259.2|493
1659097500000|2022-07-29 12:25:00|6260.9|6259.1|6266.4|6263.4|6266.6|6263.7|6260.3|6258.5|462
1659097800000|2022-07-29 12:30:00|6267|6263.7|6249.8|6248|6267.4|6264.4|6246.4|6244.4|886
1659098100000|2022-07-29 12:35:00|6249.7|6247.9|6255.2|6253.4|6258.1|6255.7|6247.9|6246|791
1659098400000|2022-07-29 12:40:00|6255.5|6253.7|6255.1|6253.3|6259.5|6257.7|6253.1|6251.3|616
1659098700000|2022-07-29 12:45:00|6255|6253.2|6254.8|6253|6257.4|6255.6|6251.2|6249.4|570
1659099000000|2022-07-29 12:50:00|6254.7|6252.9|6257.5|6255.7|6260.6|6258.8|6253|6251.2|555
1659099300000|2022-07-29 12:55:00|6257.3|6255.5|6252.3|6250.5|6258.6|6256.8|6249.4|6247.2|537
1659099600000|2022-07-29 13:00:00|6252.4|6250.6|6242.1|6240.3|6252.9|6251.1|6241|6238.7|636
1659099900000|2022-07-29 13:05:00|6242.5|6240.7|6240.6|6238.8|6245.9|6243.5|6238.8|6237|553
1659100200000|2022-07-29 13:10:00|6240.8|6239|6234.8|6233|6241.8|6240|6233.9|6232|458
1659100500000|2022-07-29 13:15:00|6234.6|6232.8|6231.1|6229.3|6235.9|6234.1|6229.1|6227.3|520
1659100800000|2022-07-29 13:20:00|6231|6229.2|6237.6|6235.8|6238.4|6236.6|6230|6227.6|572
1659101100000|2022-07-29 13:25:00|6238|6236.2|6238.6|6236.8|6240.8|6239|6236.3|6234.4|539
1659101400000|2022-07-29 13:30:00|6238.5|6236.7|6233.6|6231.8|6238.7|6236.9|6230.1|6228.1|685
1659101700000|2022-07-29 13:35:00|6233.8|6232|6223.8|6222|6234.4|6232.6|6218.7|6216.3|724
1659102000000|2022-07-29 13:40:00|6223.9|6222.1|6230.6|6228.8|6232.1|6230.2|6223.4|6221|610
1659102300000|2022-07-29 13:45:00|6231.1|6228.1|6227.6|6225.8|6232.6|6230.8|6222.6|6220.8|676
1659102600000|2022-07-29 13:50:00|6226.7|6224.9|6228.5|6226.7|6229.1|6227.3|6224.6|6222.8|574
1659102900000|2022-07-29 13:55:00|6228.4|6226.6|6231.4|6228.4|6234.1|6232.3|6228.4|6226.6|573
1659103200000|2022-07-29 14:00:00|6232.6|6230.8|6239.6|6237.8|6239.9|6238.1|6222.4|6219.4|734
1659103500000|2022-07-29 14:05:00|6239.7|6237.9|6239|6237.2|6245.6|6243.8|6235.8|6234|655
1659103800000|2022-07-29 14:10:00|6239.1|6237.3|6242.4|6240.6|6242.8|6241|6237.6|6235.8|578
1659104100000|2022-07-29 14:15:00|6242.6|6240.8|6243.9|6242.1|6247.9|6246.1|6241.3|6239.5|519
1659104400000|2022-07-29 14:20:00|6244.1|6242.3|6244|6242.2|6246.1|6244.3|6239.7|6237.9|618
1659104700000|2022-07-29 14:25:00|6243.9|6242.1|6249.8|6248|6251.5|6249.3|6243.9|6242.1|551
1659105000000|2022-07-29 14:30:00|6249.9|6248.1|6247.3|6245.5|6252.7|6250.9|6246.4|6244.6|560
1659105300000|2022-07-29 14:35:00|6247.4|6245.6|6257.4|6255.6|6259.2|6257.4|6246.5|6244.7|587
1659105600000|2022-07-29 14:40:00|6257.5|6255.7|6254.1|6252.3|6259.9|6258.1|6248.6|6246.8|621
1659105900000|2022-07-29 14:45:00|6254|6252.2|6256.9|6255.1|6260.2|6258.4|6251.9|6250|666
1659106200000|2022-07-29 14:50:00|6257.3|6255.5|6261.8|6260|6263.5|6261|6256.3|6254.5|597
1659106500000|2022-07-29 14:55:00|6262.7|6259.7|6272.2|6270.4|6274.9|6273.1|6258.7|6256.6|804
1659106800000|2022-07-29 15:00:00|6272.6|6270.8|6266.5|6263.5|6278.9|6276.5|6266.5|6263.5|843
1659107100000|2022-07-29 15:05:00|6266.9|6263.9|6266.8|6263.8|6271.5|6268.5|6264.2|6261.6|635
1659107400000|2022-07-29 15:10:00|6266|6264.2|6268.2|6266.4|6270.1|6267.5|6263.8|6261.3|605
1659107700000|2022-07-29 15:15:00|6268.6|6266.8|6272.3|6270.5|6272.9|6270.5|6267|6264.6|614
1659108000000|2022-07-29 15:20:00|6272.7|6269.7|6266.9|6265.1|6274.4|6272|6266.8|6264.3|616
1659108300000|2022-07-29 15:25:00|6267.5|6264.5|6267|6264|6272.2|6269.5|6265.4|6263.1|588
1659108600000|2022-07-29 15:30:00|6267.1|6264.1|6264.8|6263|6270|6267.5|6264.6|6262.3|603
1659108900000|2022-07-29 15:35:00|6265.1|6262.1|6265.4|6263.6|6266.9|6264.5|6262.8|6260.5|452
1659109200000|2022-07-29 15:40:00|6265.6|6263.8|6274.3|6272.5|6274.9|6272.5|6265.5|6263.7|432
1659109500000|2022-07-29 15:45:00|6274.2|6272.4|6275.2|6273.4|6277.2|6274.7|6273.8|6271.4|454
1659109800000|2022-07-29 15:50:00|6275.8|6274|6278.2|6276.4|6279.2|6277.4|6275.1|6273.3|427
1659110100000|2022-07-29 15:55:00|6278.1|6276.3|6278.6|6275.6|6279.8|6277.4|6275.8|6274|459
1659110400000|2022-07-29 16:00:00|6278.5|6275.5|6275.5|6273.7|6279.4|6276.9|6275.2|6273.4|448
1659110700000|2022-07-29 16:05:00|6276|6273|6274.4|6271.4|6276.9|6275.1|6273.2|6271|406
1659111000000|2022-07-29 16:10:00|6274.5|6271.5|6276.6|6274.8|6277.8|6275.7|6273.8|6271.4|415
1659111300000|2022-07-29 16:15:00|6277|6275.2|6273.5|6271.7|6278|6275.8|6273.2|6271.4|364
1659111600000|2022-07-29 16:20:00|6273.4|6271.6|6271.8|6270|6275.6|6273.4|6271.6|6269.8|372
1659111900000|2022-07-29 16:25:00|6271.7|6269.9|6268.9|6267.1|6272.5|6270.5|6268|6265.9|494
1659112200000|2022-07-29 16:30:00|6268.8|6267|6267.4|6265.6|6271.3|6269.2|6267.1|6265.3|419
1659112500000|2022-07-29 16:35:00|6267.5|6265.7|6265.1|6263.3|6268|6266.2|6264.9|6262.8|349
1659112800000|2022-07-29 16:40:00|6265|6263.2|6268.7|6266.9|6269.6|6267.2|6263.9|6262.1|377
1659113100000|2022-07-29 16:45:00|6268.8|6267|6271.6|6268.6|6273.1|6270.7|6268.3|6266.2|344
1659113400000|2022-07-29 16:50:00|6271.4|6268.4|6272|6270.2|6273.2|6270.7|6270.7|6268.4|333
1659113700000|2022-07-29 16:55:00|6272.6|6269.6|6272.4|6269.4|6272.9|6270.2|6270.3|6268|338
1659114000000|2022-07-29 17:00:00|6271.8|6270|6269.3|6266.3|6273.3|6270.9|6268.6|6266.1|348
1659114300000|2022-07-29 17:05:00|6268.8|6265.8|6269|6267.2|6270.4|6268|6267.6|6265.3|387
1659114600000|2022-07-29 17:10:00|6269.1|6267.3|6269.6|6266.6|6271.3|6268.9|6268.8|6266.5|353
1659114900000|2022-07-29 17:15:00|6269.7|6266.7|6270.1|6268.3|6271.3|6268.9|6268.8|6266.5|311
1659115200000|2022-07-29 17:20:00|6270|6268.2|6268.6|6266.8|6270.7|6268.3|6268.3|6266.1|288
1659115500000|2022-07-29 17:25:00|6268.5|6266.7|6268.6|6266.8|6271.8|6269.3|6268.3|6266.2|281
1659115800000|2022-07-29 17:30:00|6268.5|6266.7|6267.2|6264.2|6269.8|6267.3|6266.6|6264.1|337
1659116100000|2022-07-29 17:35:00|6267.3|6264.3|6268.5|6266.7|6269.7|6267.4|6266|6263.6|300
1659116400000|2022-07-29 17:40:00|6268.8|6267|6270.3|6268.5|6270.9|6268.6|6267.6|6265.3|274
1659116700000|2022-07-29 17:45:00|6270.2|6268.4|6271.3|6269.5|6272.2|6270|6270|6267.8|230
1659117000000|2022-07-29 17:50:00|6271.2|6269.4|6272.8|6271|6273.9|6271.9|6271.2|6269.4|220
1659117300000|2022-07-29 17:55:00|6272.7|6270.9|6273.2|6271.4|6274.7|6272.5|6271.5|6269.7|284
1659117600000|2022-07-29 18:00:00|6273.3|6271.5|6273.9|6272.1|6275.2|6272.9|6273.1|6271|305
1659117900000|2022-07-29 18:05:00|6273.8|6272|6277.1|6275.3|6277.8|6275.4|6273.8|6271.6|267
1659118200000|2022-07-29 18:10:00|6277|6275.2|6278.3|6276.5|6278.5|6276.5|6276.6|6274.6|264
1659118500000|2022-07-29 18:15:00|6278.4|6276.6|6278.7|6276.9|6279.4|6277.5|6277.5|6275.4|269
1659118800000|2022-07-29 18:20:00|6278.8|6277|6277.3|6275.5|6279.9|6277.6|6276|6274.1|242
1659119100000|2022-07-29 18:25:00|6277.2|6275.4|6279.6|6277.8|6279.6|6277.8|6276.8|6274.5|304
1659119400000|2022-07-29 18:30:00|6279.8|6278|6280.8|6279|6281.2|6279|6278.8|6276.9|241
1659119700000|2022-07-29 18:35:00|6280.9|6279.1|6285.2|6283.4|6285.5|6283.7|6280.5|6278.2|265
1659120000000|2022-07-29 18:40:00|6285|6283.2|6285.1|6283.3|6286|6283.8|6283.1|6281.3|337
1659120300000|2022-07-29 18:45:00|6285|6283.2|6287.3|6285.5|6288.8|6287|6285|6283.2|339
1659120600000|2022-07-29 18:50:00|6287.5|6285.7|6290.5|6288.7|6291|6288.7|6286.2|6284.4|416
1659120900000|2022-07-29 18:55:00|6290.4|6288.6|6296.5|6293.5|6296.6|6294.2|6290.3|6288.5|462
1659121200000|2022-07-29 19:00:00|6296.6|6293.6|6297.4|6295.6|6297.5|6295.7|6295.2|6292.3|417
1659121500000|2022-07-29 19:05:00|6297.5|6295.7|6291|6289.2|6297.5|6295.7|6291|6288.6|347
1659121800000|2022-07-29 19:10:00|6291.1|6289.3|6290.3|6288.5|6292|6289.5|6289.5|6286.9|291
1659122100000|2022-07-29 19:15:00|6290.4|6288.6|6289.7|6287.9|6292.4|6290|6289.4|6287|249
1659122400000|2022-07-29 19:20:00|6289.8|6288|6290.6|6287.6|6291.1|6288.9|6289.5|6287|198
1659122700000|2022-07-29 19:25:00|6290.2|6288.4|6288.9|6287.1|6290.8|6288.4|6288.6|6286|204
1659123000000|2022-07-29 19:30:00|6289|6287.2|6291.8|6290|6292.4|6290.1|6289|6287|282
1659123300000|2022-07-29 19:35:00|6291.9|6290.1|6289.4|6287.6|6292.6|6290.1|6289.3|6286.9|227
1659123600000|2022-07-29 19:40:00|6289.5|6287.7|6289.7|6287.9|6291.1|6288.6|6288.7|6286.3|204
1659123900000|2022-07-29 19:45:00|6289.6|6287.8|6289.2|6287.4|6290.5|6288|6288.7|6286.3|262
1659124200000|2022-07-29 19:50:00|6289.4|6287.6|6288.4|6285.4|6289.6|6287.8|6287.5|6285.2|302
1659124500000|2022-07-29 19:55:00|6288.5|6285.5|6290.8|6287.8|6290.9|6288.4|6286.7|6284.3|347
1659124800000|2022-07-29 20:00:00|6290.7|6287.7|6292.7|6289.7|6292.7|6289.7|6289.6|6286.6|297
1659125100000|2022-07-29 20:05:00|6292.6|6289.6|6295|6292|6295|6292.4|6292.4|6289.6|219
1659125400000|2022-07-29 20:10:00|6295.1|6292.1|6295.6|6292.6|6296.6|6294.1|6295|6292|223
1659125700000|2022-07-29 20:15:00|6295.1|6293.3|6295.5|6292.5|6296.7|6294.5|6294.6|6292|138
1659126000000|2022-07-29 20:20:00|6296|6293|6295.4|6293.6|6296.1|6293.6|6295|6292.1|101
1659126300000|2022-07-29 20:25:00|6296.1|6293.1|6296|6293|6296.6|6294.5|6294.7|6291.9|249
1659126600000|2022-07-29 20:30:00|6296.1|6293.1|6296.6|6293.6|6298.4|6295.4|6295.7|6293.1|151
1659126900000|2022-07-29 20:35:00|6296.5|6293.5|6295.6|6292.6|6298.1|6295.1|6295.1|6292.5|141
1659127200000|2022-07-29 20:40:00|6295.7|6292.7|6295.1|6292.1|6295.7|6292.7|6294.6|6291.6|77
1659127500000|2022-07-29 20:45:00|6295.2|6292.2|6294|6291|6295.9|6292.9|6293.6|6290.6|108
1659127800000|2022-07-29 20:50:00|6294.1|6291.1|6292.9|6289.9|6294.1|6291.1|6291.7|6288.7|98
1659128100000|2022-07-29 20:55:00|6293.2|6289.2|6292.5|6289.5|6293.3|6290|6292.3|6288.7|116
1659297600000|2022-07-31 20:00:00|6291.6|6286.6|6291.6|6286.6|6291.6|6286.6|6291.6|6286.6|1
1659301200000|2022-07-31 21:00:00|6291.1|6287.1|6291.1|6287.1|6291.1|6287.1|6291.1|6287.1|1
1659301800000|2022-07-31 21:10:00|6278.6|6274.6|6285.2|6281.2|6286.9|6282.9|6278.6|6274.6|31
1659302100000|2022-07-31 21:15:00|6284.4|6280.4|6277.2|6273.2|6288.2|6284.2|6277.2|6273.2|78
1659302400000|2022-07-31 21:20:00|6275.6|6271.6|6283.8|6279.8|6287|6283|6275.5|6271.5|100
1659302700000|2022-07-31 21:25:00|6280.9|6276.9|6277.2|6273.2|6287.9|6283.9|6274.6|6270.6|256
1659303000000|2022-07-31 21:30:00|6280.4|6276.4|6285|6281|6287.8|6283.8|6277.7|6273.7|308
1659303300000|2022-07-31 21:35:00|6284.5|6280.5|6285.8|6281.8|6288.3|6284.3|6283.1|6279.1|199
1659303600000|2022-07-31 21:40:00|6285.3|6281.3|6286.7|6282.7|6288.1|6284.1|6283.1|6279.1|170
1659303900000|2022-07-31 21:45:00|6285.8|6281.8|6285.6|6281.6|6287.9|6283.9|6284.2|6280.2|115
1659304200000|2022-07-31 21:50:00|6286.1|6282.1|6285.5|6281.5|6286.7|6282.7|6283.4|6279.4|131
1659304500000|2022-07-31 21:55:00|6285.7|6281.7|6287.7|6283.7|6291.7|6287.7|6285.5|6281.5|168
1659304800000|2022-07-31 22:00:00|6287.5|6283.5|6286.5|6282.5|6290.6|6286.6|6285|6281|383
1659305100000|2022-07-31 22:05:00|6286.6|6282.6|6285.2|6281.2|6287.6|6283.6|6283.9|6279.9|217
1659305400000|2022-07-31 22:10:00|6285.1|6281.1|6284.5|6280.5|6285.3|6281.9|6283.8|6279.8|346
1659305700000|2022-07-31 22:15:00|6284.6|6280.6|6280.4|6276.4|6286.8|6282.8|6279.7|6275.9|402
1659306000000|2022-07-31 22:20:00|6280.6|6276.6|6280.4|6277.2|6281|6277.8|6278.7|6275|485
1659306300000|2022-07-31 22:25:00|6280.3|6277|6280.9|6277.6|6282.7|6279.2|6279.6|6276.1|554
1659306600000|2022-07-31 22:30:00|6280.8|6277.7|6285.4|6282.4|6285.8|6282.6|6280.3|6276.7|523
1659306900000|2022-07-31 22:35:00|6285.1|6282.1|6284.6|6281.6|6285.6|6282.5|6282.6|6279.2|295
1659307200000|2022-07-31 22:40:00|6284.5|6281.4|6283.4|6280.4|6285.9|6282.4|6283.3|6279.9|284
1659307500000|2022-07-31 22:45:00|6283.5|6280.5|6283.6|6280.6|6284.5|6281.5|6282.1|6279.1|239
1659307800000|2022-07-31 22:50:00|6283.7|6280.7|6285.5|6282.5|6285.6|6282.6|6283|6280|179
1659308100000|2022-07-31 22:55:00|6285.4|6282.4|6287|6284|6287.4|6284.9|6284.8|6281.9|266
1659308400000|2022-07-31 23:00:00|6287.1|6284.1|6286.8|6283.8|6287.4|6285|6284.4|6281.8|296
1659308700000|2022-07-31 23:05:00|6286.1|6284.3|6287|6284|6287.1|6284.3|6284.3|6281.8|253
1659309000000|2022-07-31 23:10:00|6286.9|6283.9|6284.5|6282.7|6287|6284.5|6284.4|6281.8|224
1659309300000|2022-07-31 23:15:00|6284.6|6282.8|6281.2|6279.4|6285.4|6283|6280.4|6278|252
1659309600000|2022-07-31 23:20:00|6281.1|6279.3|6281.3|6278.3|6282.8|6280.4|6280.1|6278.2|190
1659309900000|2022-07-31 23:25:00|6281.2|6278.2|6280.6|6278.8|6281.2|6279.2|6280.1|6278|117
1659310200000|2022-07-31 23:30:00|6280.3|6278.5|6279.2|6277.4|6281.4|6279.2|6278.3|6276|188
1659310500000|2022-07-31 23:35:00|6279.3|6277.5|6279.5|6277.7|6281.2|6279.1|6279.2|6276.9|215
1659310800000|2022-07-31 23:40:00|6279.6|6277.8|6279.4|6277.6|6282.2|6279.6|6279.2|6276.7|232
1659311100000|2022-07-31 23:45:00|6279.5|6277.7|6281.6|6279.8|6282.8|6280.4|6278.1|6275.5|291
1659311400000|2022-07-31 23:50:00|6281.7|6279.9|6281.3|6279.5|6282.6|6279.9|6278.5|6276|283
1659311700000|2022-07-31 23:55:00|6281.2|6279.4|6279.3|6276.3|6281.8|6279.4|6278.6|6276.2|278
1659312000000|2022-08-01 00:00:00|6279.6|6277.5|6282.4|6280.6|6282.6|6280.8|6279|6277.2|401
1659312300000|2022-08-01 00:05:00|6282.3|6280.5|6288.4|6286.6|6289.2|6287|6281.5|6279.7|381
1659312600000|2022-08-01 00:10:00|6288.5|6286.7|6292.8|6289.8|6292.8|6290.4|6288|6285.5|372
1659312900000|2022-08-01 00:15:00|6292.1|6290.3|6297.1|6294.1|6297.1|6294.7|6292.1|6289.8|350
1659313200000|2022-08-01 00:20:00|6297.2|6294.2|6296.7|6294.9|6300.7|6298.6|6296.5|6294.2|465
1659313500000|2022-08-01 00:25:00|6296.3|6294.5|6295.3|6293.5|6297.9|6295.5|6294.8|6292.5|399
1659313800000|2022-08-01 00:30:00|6295.4|6293.6|6289.3|6287.5|6295.9|6293.7|6289.2|6287.4|349
1659314100000|2022-08-01 00:35:00|6289.2|6287.4|6287.1|6285.3|6289.3|6287.5|6286.2|6284.4|366
1659314400000|2022-08-01 00:40:00|6287.2|6285.4|6286.7|6284.9|6288.3|6286.5|6285.9|6284.1|286
1659314700000|2022-08-01 00:45:00|6286.8|6285|6287.3|6285.5|6288.5|6286.7|6285.7|6283.5|350
1659315000000|2022-08-01 00:50:00|6287.4|6285.6|6288.6|6286.8|6290.3|6288.5|6286|6284.2|405
1659315300000|2022-08-01 00:55:00|6288.3|6286.5|6289.9|6286.9|6290.5|6288.2|6286|6284.2|381
1659315600000|2022-08-01 01:00:00|6290|6287|6287.9|6286.1|6291.3|6289.3|6285.8|6284|456
1659315900000|2022-08-01 01:05:00|6288|6286.2|6289.5|6287.7|6291.3|6289.5|6287|6285.2|364
1659316200000|2022-08-01 01:10:00|6289.6|6287.8|6290.1|6288.3|6294|6292.2|6289.5|6287.7|447
1659316500000|2022-08-01 01:15:00|6290.3|6288.5|6294.7|6292.9|6295|6293.2|6289.7|6287.9|483
1659316800000|2022-08-01 01:20:00|6294.8|6293|6292.2|6290.4|6295.8|6294|6291.6|6289.8|431
1659317100000|2022-08-01 01:25:00|6292.3|6290.5|6293.6|6291.8|6294.4|6292.3|6291.3|6289.4|342
1659317400000|2022-08-01 01:30:00|6293.5|6291.7|6295.1|6293.3|6295.9|6294.1|6290.8|6288.4|430
1659317700000|2022-08-01 01:35:00|6295.2|6293.4|6295.2|6293.4|6295.7|6293.9|6293.6|6291.2|418
1659318000000|2022-08-01 01:40:00|6295.1|6293.3|6293.5|6290.5|6295.4|6293.5|6290.3|6288.4|404
1659318300000|2022-08-01 01:45:00|6293.4|6290.4|6287.8|6286|6294.9|6293.1|6287.8|6286|390
1659318600000|2022-08-01 01:50:00|6287.7|6285.9|6291.4|6289.6|6291.6|6289.8|6286.9|6285.1|446
1659318900000|2022-08-01 01:55:00|6291.5|6289.7|6292.8|6291|6293.6|6291.8|6290.9|6289.1|440
1659319200000|2022-08-01 02:00:00|6293|6291.2|6292.8|6291|6294.7|6292.9|6292|6290.2|390
1659319500000|2022-08-01 02:05:00|6292.9|6291.1|6295.3|6293.5|6295.6|6293.8|6291.9|6290.1|358
1659319800000|2022-08-01 02:10:00|6295.4|6293.6|6294.4|6292.6|6295.5|6293.7|6292.3|6290.5|275
1659320100000|2022-08-01 02:15:00|6294.5|6292.7|6295.3|6293.5|6299.4|6297|6294.5|6292.7|347
1659320400000|2022-08-01 02:20:00|6295.2|6293.4|6295.2|6293.4|6296.4|6294|6293.6|6291.8|322
1659320700000|2022-08-01 02:25:00|6295.3|6293.5|6300.7|6298.9|6300.7|6298.9|6294.9|6292.4|345
1659321000000|2022-08-01 02:30:00|6300.8|6299|6298.1|6296.3|6301.3|6299.5|6297.8|6296|322
1659321300000|2022-08-01 02:35:00|6298.2|6296.4|6299.9|6298.1|6301|6299.2|6297.6|6295.8|312
1659321600000|2022-08-01 02:40:00|6300|6298.2|6298.4|6296.6|6301.1|6299.2|6298.3|6295.9|262
1659321900000|2022-08-01 02:45:00|6298.5|6296.7|6299.3|6297.5|6299.8|6297.6|6298|6295.8|282
1659322200000|2022-08-01 02:50:00|6299.4|6297.6|6300.1|6298.3|6300.6|6298.8|6298.1|6296.3|254
1659322500000|2022-08-01 02:55:00|6300.2|6298.4|6302.5|6300.7|6303.5|6301.7|6300.2|6298.4|323
1659322800000|2022-08-01 03:00:00|6302.8|6301|6299.8|6298|6303.8|6302|6299.4|6297.6|357
1659323100000|2022-08-01 03:05:00|6299.9|6298.1|6298.5|6296.7|6300|6298.2|6298|6295.9|259
1659323400000|2022-08-01 03:10:00|6298.4|6296.6|6295.4|6293.6|6300|6297.7|6295.3|6293.5|261
1659323700000|2022-08-01 03:15:00|6295.3|6293.5|6293.1|6291.3|6295.3|6293.5|6292.7|6290.6|376
1659324000000|2022-08-01 03:20:00|6293|6291.2|6293.7|6291.9|6295|6292.7|6293|6290.9|305
1659324300000|2022-08-01 03:25:00|6293.8|6292|6292.4|6290.6|6294.7|6292.9|6291.6|6289.8|255
1659324600000|2022-08-01 03:30:00|6292.9|6291.1|6291.7|6289.9|6293.7|6291.9|6291.2|6288.9|285
1659324900000|2022-08-01 03:35:00|6291.6|6289.8|6292.4|6290.6|6293.3|6291.2|6291.2|6289.3|287
1659325200000|2022-08-01 03:40:00|6292.3|6290.5|6294.4|6292.6|6294.9|6293.1|6292.3|6289.9|288
1659325500000|2022-08-01 03:45:00|6294.3|6292.5|6290.8|6289|6294.5|6292.6|6290.3|6287.9|258
1659325800000|2022-08-01 03:50:00|6290.9|6289.1|6291.8|6290|6292.5|6290.5|6290.5|6288.6|190
1659326100000|2022-08-01 03:55:00|6291.9|6290.1|6292.6|6290.8|6293.1|6291.3|6291.3|6289.5|267
1659326400000|2022-08-01 04:00:00|6292.7|6290.9|6293.2|6291.4|6293.6|6291.8|6291.9|6290.1|223
1659326700000|2022-08-01 04:05:00|6293.1|6291.3|6292.4|6289.4|6293.5|6291.5|6291.4|6289.4|278
1659327000000|2022-08-01 04:10:00|6291.8|6290|6293.9|6292.1|6294.8|6292.5|6291|6289.1|223
1659327300000|2022-08-01 04:15:00|6293.8|6292|6297.9|6296.1|6298.4|6296.5|6293.7|6291.4|300
1659327600000|2022-08-01 04:20:00|6298|6296.2|6299.4|6297.6|6301.5|6299.3|6297.3|6295.5|319
1659327900000|2022-08-01 04:25:00|6299.3|6297.5|6298.4|6296.6|6299.9|6298.1|6298.1|6296|208
1659328200000|2022-08-01 04:30:00|6298.5|6296.7|6300.4|6298.6|6301.6|6299.3|6297.6|6295.7|293
1659328500000|2022-08-01 04:35:00|6300.5|6298.7|6299.4|6297.6|6300.9|6298.7|6298|6295.7|167
1659328800000|2022-08-01 04:40:00|6299.3|6297.5|6299.9|6298.1|6301|6298.7|6299.3|6297.5|169
1659329100000|2022-08-01 04:45:00|6300|6298.2|6297.5|6295.7|6300.5|6298.4|6297.4|6295.3|206
1659329400000|2022-08-01 04:50:00|6297.6|6295.8|6298.2|6296.4|6299.3|6297.2|6297|6294.6|232
1659329700000|2022-08-01 04:55:00|6298.1|6296.3|6299|6297.2|6299.1|6297.3|6297.5|6295.1|250
1659330000000|2022-08-01 05:00:00|6298.6|6296.8|6299.2|6297.4|6300|6298.2|6298.2|6296.3|234
1659330300000|2022-08-01 05:05:00|6299.1|6297.3|6298.2|6296.4|6300.5|6298.7|6297.9|6296.1|211
1659330600000|2022-08-01 05:10:00|6298.1|6296.3|6298.8|6297|6299|6297.2|6297.3|6295.5|196
1659330900000|2022-08-01 05:15:00|6298.7|6296.9|6301.2|6299.4|6301.8|6300|6298.5|6296.7|255
1659331200000|2022-08-01 05:20:00|6301.4|6299.6|6299.5|6297.7|6301.8|6300|6299.3|6297.5|186
1659331500000|2022-08-01 05:25:00|6300.2|6298.4|6301.2|6299.4|6301.9|6300.1|6300.1|6298.3|300
1659331800000|2022-08-01 05:30:00|6301.4|6299.6|6301.2|6299.4|6303.6|6301.3|6300.3|6298.3|309
1659332100000|2022-08-01 05:35:00|6301.3|6299.5|6301.1|6299.3|6302.7|6300.9|6301|6298.8|212
1659332400000|2022-08-01 05:40:00|6301|6299.2|6297.8|6294.8|6301|6299.2|6296.6|6294.6|315
1659332700000|2022-08-01 05:45:00|6297.7|6294.7|6299.3|6297.5|6299.8|6297.5|6296.5|6294.2|302
1659333000000|2022-08-01 05:50:00|6299.1|6297.3|6297.3|6295.5|6300|6297.6|6296.5|6294.1|296
1659333300000|2022-08-01 05:55:00|6297.4|6295.6|6296.2|6294.4|6297.8|6296|6293.5|6291.7|424
1659333600000|2022-08-01 06:00:00|6295.6|6293.8|6299.3|6297.5|6299.7|6297.9|6295.4|6293.6|375
1659333900000|2022-08-01 06:05:00|6299.2|6297.4|6296.3|6294.5|6299.5|6297.7|6295.3|6293.5|329
1659334200000|2022-08-01 06:10:00|6296.4|6294.6|6295.9|6294.1|6298.8|6297|6295|6293.2|373
1659334500000|2022-08-01 06:15:00|6295.8|6294|6295.4|6293.6|6297.5|6295.7|6295.4|6293.6|328
1659334800000|2022-08-01 06:20:00|6295.6|6293.8|6294.1|6292.3|6296.9|6295.1|6293.5|6291.7|393
1659335100000|2022-08-01 06:25:00|6294|6292.2|6295.1|6293.3|6296.3|6294.5|6293.2|6291.4|293
1659335400000|2022-08-01 06:30:00|6295.2|6293.4|6298.8|6297|6299.5|6297.1|6294.1|6292.2|335
1659335700000|2022-08-01 06:35:00|6298.9|6297.1|6297.4|6295.6|6299.4|6297.6|6295|6293.2|358
1659336000000|2022-08-01 06:40:00|6297.3|6295.5|6298.3|6296.5|6298.4|6296.6|6294|6292.2|439
1659336300000|2022-08-01 06:45:00|6298.2|6296.4|6301.6|6299.8|6304.3|6302.1|6298.2|6296.4|461
1659336600000|2022-08-01 06:50:00|6301.5|6299.7|6301.6|6299.8|6302.3|6300.5|6298.9|6297.1|457
1659336900000|2022-08-01 06:55:00|6301.5|6299.7|6300.1|6298.3|6304.6|6302.6|6300|6297.7|440
1659337200000|2022-08-01 07:00:00|6301|6299.2|6302.8|6301|6302.8|6301|6298.8|6297|484
1659337500000|2022-08-01 07:05:00|6302.7|6300.9|6299.9|6298.1|6302.9|6301.1|6298.4|6296.6|347
1659337800000|2022-08-01 07:10:00|6300|6298.2|6302.4|6300.6|6305.3|6303.5|6300|6298.2|445
1659338100000|2022-08-01 07:15:00|6302.3|6300.5|6306.1|6304.3|6307.2|6305.3|6300.8|6298.7|487
1659338400000|2022-08-01 07:20:00|6306|6304.2|6305|6303.2|6307.9|6306.1|6303.7|6301.9|453
1659338700000|2022-08-01 07:25:00|6304.9|6303.1|6304.6|6302.8|6307.6|6305.8|6304|6302.2|460
1659339000000|2022-08-01 07:30:00|6304.9|6303.1|6307.9|6306.1|6307.9|6306.1|6304.5|6302.7|448
1659339300000|2022-08-01 07:35:00|6308|6306.2|6311.6|6309.8|6313.8|6311.3|6306.6|6304.5|529
1659339600000|2022-08-01 07:40:00|6311.7|6309.9|6312.9|6311.1|6313.7|6311.5|6310.7|6308.8|421
1659339900000|2022-08-01 07:45:00|6312.8|6311|6313.4|6311.6|6314.5|6312.7|6310.4|6308.1|343
1659340200000|2022-08-01 07:50:00|6313.1|6311.3|6312.6|6310.8|6315|6312.8|6310.8|6309|331
1659340500000|2022-08-01 07:55:00|6312.5|6310.7|6315.3|6313.5|6316.6|6314.8|6312.5|6310.7|414
1659340800000|2022-08-01 08:00:00|6315.1|6313.3|6316.5|6314.7|6317.2|6315.4|6313.6|6311.8|465
1659341100000|2022-08-01 08:05:00|6316.7|6314.9|6320.4|6318.6|6320.5|6318.7|6316.1|6314.3|456
1659341400000|2022-08-01 08:10:00|6320.6|6318.8|6321|6319.2|6321.2|6319.4|6318.1|6316.3|392
1659341700000|2022-08-01 08:15:00|6320.7|6318.9|6319.5|6317.7|6323.7|6321.9|6319.4|6317.6|340
1659342000000|2022-08-01 08:20:00|6319.4|6317.6|6316.4|6314.6|6319.5|6317.7|6315.9|6314.1|377
1659342300000|2022-08-01 08:25:00|6316.3|6314.5|6320.9|6319.1|6322.1|6320|6315.8|6314|286
1659342600000|2022-08-01 08:30:00|6321|6319.2|6325.6|6323.8|6326.6|6324.3|6321|6318.8|425
1659342900000|2022-08-01 08:35:00|6325.5|6323.7|6328.6|6326.8|6330.7|6328.4|6325.1|6323.3|522
1659343200000|2022-08-01 08:40:00|6328.5|6326.7|6330.8|6329|6332.8|6330.5|6328.4|6326.2|462
1659343500000|2022-08-01 08:45:00|6330.7|6328.9|6326|6324.2|6332.1|6330.1|6325|6323.2|430
1659343800000|2022-08-01 08:50:00|6326.1|6324.3|6322.4|6320.6|6326.4|6324.6|6322|6319.8|341
1659344100000|2022-08-01 08:55:00|6322.3|6320.5|6324.6|6322.8|6324.9|6323.1|6321.9|6320.1|307
1659344400000|2022-08-01 09:00:00|6324.7|6322.9|6327.3|6325.5|6328.7|6326.9|6323.2|6320.8|325
1659344700000|2022-08-01 09:05:00|6327.2|6325.4|6329.3|6327.5|6330.1|6328.3|6326|6324.2|399
1659345000000|2022-08-01 09:10:00|6329.2|6327.4|6324.2|6322.4|6329.6|6327.8|6323.8|6321.4|399
1659345300000|2022-08-01 09:15:00|6324|6322.2|6326.7|6324.9|6326.7|6324.9|6323|6320.8|283
1659345600000|2022-08-01 09:20:00|6326.8|6325|6326.3|6324.5|6327.9|6326.1|6325.3|6323.5|301
1659345900000|2022-08-01 09:25:00|6326.2|6324.4|6325.8|6324|6327.2|6325.4|6324.8|6323|316
1659346200000|2022-08-01 09:30:00|6325.7|6323.9|6327.5|6325.7|6329.9|6328.1|6325.5|6323.7|304
1659346500000|2022-08-01 09:35:00|6327.4|6325.6|6332.4|6330.6|6332.7|6330.9|6326.2|6324.4|316
1659346800000|2022-08-01 09:40:00|6332.3|6330.5|6331.8|6330|6332.7|6330.9|6330.4|6328.4|394
1659347100000|2022-08-01 09:45:00|6332|6330.2|6332.3|6330.5|6336.6|6334.2|6331.4|6329.6|422
1659347400000|2022-08-01 09:50:00|6332.2|6330.4|6327.2|6325.4|6332.9|6331.1|6327|6325.2|397
1659347700000|2022-08-01 09:55:00|6327.1|6325.3|6330|6328.2|6330|6328.2|6325.9|6324.1|319
1659348000000|2022-08-01 10:00:00|6329.9|6328.1|6333.2|6331.4|6334.6|6332.8|6329.5|6327.6|358
1659348300000|2022-08-01 10:05:00|6332.9|6331.1|6330.3|6328.5|6334.1|6332.3|6328.6|6326.8|402
1659348600000|2022-08-01 10:10:00|6330.4|6328.6|6333.9|6332.1|6335.7|6333.8|6329.8|6328|360
1659348900000|2022-08-01 10:15:00|6333.8|6332|6338.5|6336.7|6338.6|6336.8|6332.9|6331.1|334
1659349200000|2022-08-01 10:20:00|6338.4|6336.6|6337.5|6335.7|6338.9|6337.1|6335.1|6332.7|328
1659349500000|2022-08-01 10:25:00|6337.4|6335.6|6335.5|6333.7|6338.2|6336.4|6335.5|6333.7|347
1659349800000|2022-08-01 10:30:00|6335.1|6333.3|6334.7|6332.9|6335.2|6333.4|6333.5|6331.7|282
1659350100000|2022-08-01 10:35:00|6334.9|6333.1|6330.6|6328.8|6335.6|6333.8|6330.6|6328.8|276
1659350400000|2022-08-01 10:40:00|6330.7|6328.9|6332|6330.2|6333.6|6331.8|6329.2|6327.4|310
1659350700000|2022-08-01 10:45:00|6331.9|6330.1|6334|6332.2|6334|6332.2|6330.5|6328.7|280
1659351000000|2022-08-01 10:50:00|6333.9|6332.1|6333.9|6332.1|6335.5|6333.7|6332.3|6330.5|335
1659351300000|2022-08-01 10:55:00|6333.8|6332|6330.3|6328.5|6334.4|6332.6|6329.9|6328.1|344
1659351600000|2022-08-01 11:00:00|6330.4|6328.6|6329.9|6328.1|6333.2|6331.4|6329.2|6327.4|363
1659351900000|2022-08-01 11:05:00|6330.3|6328.5|6332.6|6330.8|6332.7|6330.9|6328.3|6326.5|345
1659352200000|2022-08-01 11:10:00|6332.5|6330.7|6335.3|6333.5|6336|6334.2|6331.8|6330|316
1659352500000|2022-08-01 11:15:00|6335|6333.2|6336.2|6334.4|6336.3|6334.5|6332.7|6330.9|345
1659352800000|2022-08-01 11:20:00|6336.3|6334.5|6334.2|6332.4|6337.8|6336|6333.6|6331.8|371
1659353100000|2022-08-01 11:25:00|6334.1|6332.3|6336.2|6334.4|6336.6|6334.8|6333.7|6331.9|332
1659353400000|2022-08-01 11:30:00|6336.1|6334.3|6333.1|6331.3|6336.1|6334.3|6332|6330.2|417
1659353700000|2022-08-01 11:35:00|6333.2|6331.4|6333.6|6331.8|6335.9|6334.1|6332.8|6331|350
1659354000000|2022-08-01 11:40:00|6333.5|6331.7|6332.5|6330.7|6335.3|6333.5|6332.1|6330.3|359
1659354300000|2022-08-01 11:45:00|6332.6|6330.8|6332.5|6330.7|6334.9|6333.1|6331.7|6329.9|418
1659354600000|2022-08-01 11:50:00|6332.6|6330.8|6334.7|6332.9|6335|6333.2|6331.2|6329.4|363
1659354900000|2022-08-01 11:55:00|6334.9|6333.1|6334.1|6332.3|6335.1|6333.3|6331.7|6329.9|383
1659355200000|2022-08-01 12:00:00|6334|6332.2|6333.3|6331.5|6334.2|6332.4|6330.1|6328.3|412
1659355500000|2022-08-01 12:05:00|6333.1|6331.3|6332.2|6330.4|6333.1|6331.3|6329.9|6328.1|366
1659355800000|2022-08-01 12:10:00|6332.1|6330.3|6333.3|6331.5|6335|6333.2|6331.1|6329.3|389
1659356100000|2022-08-01 12:15:00|6333.2|6331.4|6340.4|6338.6|6340.5|6338.7|6332.8|6331|354
1659356400000|2022-08-01 12:20:00|6341.2|6339.4|6339.3|6337.5|6342.1|6340.3|6337.1|6335.3|497
1659356700000|2022-08-01 12:25:00|6339.1|6337.3|6335.5|6333.7|6339.4|6337.6|6334|6332.2|385
1659357000000|2022-08-01 12:30:00|6335.6|6333.8|6335.6|6333.8|6337.5|6335.7|6334.3|6332.5|355
1659357300000|2022-08-01 12:35:00|6335.5|6333.7|6338|6336.2|6343.7|6341.2|6334.5|6332.7|366
1659357600000|2022-08-01 12:40:00|6337.7|6335.9|6337.1|6335.3|6338.7|6336.2|6335.3|6333|427
1659357900000|2022-08-01 12:45:00|6337.2|6335.4|6338|6336.2|6340.1|6338.3|6335.5|6333.7|462
1659358200000|2022-08-01 12:50:00|6338.1|6336.3|6332.9|6331.1|6341.1|6339.3|6331.7|6329.9|614
1659358500000|2022-08-01 12:55:00|6332.7|6330.9|6334.6|6332.8|6335.2|6333.4|6331.4|6329.5|576
1659358800000|2022-08-01 13:00:00|6334.5|6332.7|6324.5|6322.7|6334.9|6333.1|6323.7|6321.9|639
1659359100000|2022-08-01 13:05:00|6324.6|6322.8|6335.5|6333.7|6335.5|6333.7|6323.8|6322|523
1659359400000|2022-08-01 13:10:00|6335.4|6333.6|6339.2|6337.4|6341.7|6339.3|6333|6331.2|517
1659359700000|2022-08-01 13:15:00|6338.7|6336.9|6341.6|6339.8|6344|6341.6|6338.1|6336.1|503
1659360000000|2022-08-01 13:20:00|6341.5|6339.7|6332.2|6330.4|6342.6|6340.8|6332.2|6330.4|537
1659360300000|2022-08-01 13:25:00|6332.1|6330.3|6332.9|6331.1|6336.2|6333.9|6331.6|6329.8|562
1659360600000|2022-08-01 13:30:00|6333|6331.2|6332.2|6330.4|6334.8|6332.5|6326.7|6324.9|644
1659360900000|2022-08-01 13:35:00|6332.1|6330.3|6334.2|6332.4|6334.9|6333.1|6328.9|6327.1|559
1659361200000|2022-08-01 13:40:00|6334.1|6332.3|6336.8|6333.8|6338.7|6336.5|6330.8|6328.6|513
1659361500000|2022-08-01 13:45:00|6336.7|6333.7|6338.9|6337.1|6340.2|6338.2|6334.6|6331.8|584
1659361800000|2022-08-01 13:50:00|6338.8|6337|6337|6335.2|6338.8|6337|6332.9|6331.1|534
1659362100000|2022-08-01 13:55:00|6336.9|6335.1|6335.5|6331.5|6339.7|6337.9|6335.5|6331.5|554
1659362400000|2022-08-01 14:00:00|6330.3|6326.4|6336.4|6333.4|6345.6|6342.6|6325.7|6322.7|921
1659362700000|2022-08-01 14:05:00|6336.6|6333.6|6340.5|6338.7|6345.1|6342.7|6335.6|6333.3|809
1659363000000|2022-08-01 14:10:00|6341.1|6338.1|6345.6|6343.8|6348.1|6346.3|6339.6|6337.4|721
1659363300000|2022-08-01 14:15:00|6345.5|6343.7|6341.5|6339.7|6348.1|6346.3|6340.4|6338.3|605
1659363600000|2022-08-01 14:20:00|6341.4|6339.6|6339.6|6337.8|6344|6341.6|6337.3|6335.1|686
1659363900000|2022-08-01 14:25:00|6339.9|6336.9|6336.1|6334.3|6340|6337.4|6334.3|6332.1|651
1659364200000|2022-08-01 14:30:00|6336.5|6334.7|6339.4|6337.6|6342.4|6340.2|6336.4|6334.6|603
1659364500000|2022-08-01 14:35:00|6339.5|6337.7|6339|6337.2|6343.5|6341.7|6337.8|6335.7|568
1659364800000|2022-08-01 14:40:00|6339.1|6337.3|6347.2|6345.4|6347.8|6345.5|6339.1|6337.3|551
1659365100000|2022-08-01 14:45:00|6347.3|6345.5|6353.3|6350.3|6353.3|6351.1|6347.3|6345.5|569
1659365400000|2022-08-01 14:50:00|6352.6|6350.8|6350.9|6349.1|6353.7|6351.9|6350|6348.2|544
1659365700000|2022-08-01 14:55:00|6350.6|6348.8|6351.2|6349.4|6351.4|6349.6|6346.2|6344.4|461
1659366000000|2022-08-01 15:00:00|6351.3|6349.5|6344.8|6343|6351.8|6350|6343.6|6341.8|477
1659366300000|2022-08-01 15:05:00|6344.9|6343.1|6343.8|6342|6345.7|6343.9|6339.5|6337.7|505
1659366600000|2022-08-01 15:10:00|6343.7|6341.9|6349.7|6347.9|6349.9|6348.1|6343.3|6341.1|470
1659366900000|2022-08-01 15:15:00|6349.8|6348|6344.8|6343|6349.8|6348|6344.7|6342.9|460
1659367200000|2022-08-01 15:20:00|6344.6|6342.8|6349.3|6347.5|6350.2|6348.2|6342.9|6341.1|551
1659367500000|2022-08-01 15:25:00|6349.4|6347.6|6346.2|6344.4|6350.6|6348.8|6345.5|6343.7|486
1659367800000|2022-08-01 15:30:00|6346.1|6344.3|6347.4|6345.6|6348.8|6347|6345.8|6343.8|463
1659368100000|2022-08-01 15:35:00|6348|6346.2|6346.5|6344.7|6348.7|6346.8|6345.8|6344|347
1659368400000|2022-08-01 15:40:00|6346.6|6344.8|6347.4|6345.6|6348|6346.2|6344.9|6343.1|401
1659368700000|2022-08-01 15:45:00|6347.5|6345.7|6346.4|6344.6|6349.2|6347.4|6345.6|6343.8|354
1659369000000|2022-08-01 15:50:00|6346.5|6344.7|6343.3|6341.5|6347.5|6345.3|6343|6341.2|368
1659369300000|2022-08-01 15:55:00|6343.5|6341.7|6345|6343.2|6345.7|6343.9|6342.4|6340.4|372
1659369600000|2022-08-01 16:00:00|6344.9|6343.1|6346.8|6345|6349|6347.2|6344.9|6343.1|414
1659369900000|2022-08-01 16:05:00|6346.9|6345.1|6346.2|6344.4|6348.1|6346.3|6345.5|6343.7|370
1659370200000|2022-08-01 16:10:00|6346.3|6344.5|6344|6342.2|6347.9|6346.1|6343.3|6341.5|359
1659370500000|2022-08-01 16:15:00|6344.1|6342.3|6344.9|6343.1|6345.7|6343.9|6343.2|6341.4|299
1659370800000|2022-08-01 16:20:00|6344.7|6342.9|6347.4|6345.6|6349|6347.2|6344.1|6342.3|337
1659371100000|2022-08-01 16:25:00|6347.3|6345.5|6343|6341.2|6347.4|6345.6|6341.6|6339.8|337
1659371400000|2022-08-01 16:30:00|6343.1|6341.3|6344.2|6342.4|6344.5|6342.7|6341.3|6339.5|359
1659371700000|2022-08-01 16:35:00|6344.3|6342.5|6345.7|6343.9|6346.3|6344.5|6343.8|6342|261
1659372000000|2022-08-01 16:40:00|6345.6|6343.8|6344.1|6342.3|6345.9|6344.1|6342.9|6341.1|289
1659372300000|2022-08-01 16:45:00|6344.2|6342.4|6347.1|6345.3|6347.6|6345.8|6344.1|6342.3|308
1659372600000|2022-08-01 16:50:00|6347.2|6345.4|6346.1|6344.3|6348.2|6346.4|6345.7|6343.9|304
1659372900000|2022-08-01 16:55:00|6346.2|6344.4|6346|6344.2|6348.1|6346.3|6345.8|6344|271
1659373200000|2022-08-01 17:00:00|6345.9|6344.1|6339.4|6337.6|6346.1|6344.3|6338.3|6336.5|356
1659373500000|2022-08-01 17:05:00|6339.5|6337.7|6341|6339.2|6342.6|6340.8|6338.4|6336.6|300
1659373800000|2022-08-01 17:10:00|6341.1|6339.3|6340|6338.2|6341.2|6339.4|6338.1|6336.3|307
1659374100000|2022-08-01 17:15:00|6340.1|6338.3|6336.1|6334.3|6341.2|6339.4|6335.4|6333.6|291
1659374400000|2022-08-01 17:20:00|6336.2|6334.4|6335.4|6333.6|6336.8|6335|6334.1|6332.3|351
1659374700000|2022-08-01 17:25:00|6335.7|6333.9|6333.4|6331.6|6335.9|6334.1|6333|6331.2|304
1659375000000|2022-08-01 17:30:00|6333.5|6331.7|6334.8|6333|6335.6|6333.8|6333.4|6331.6|428
1659375300000|2022-08-01 17:35:00|6335|6333.2|6335.4|6333.6|6337.3|6334.9|6334.6|6332.8|344
1659375600000|2022-08-01 17:40:00|6335.5|6333.7|6330.4|6328.6|6335.8|6333.9|6330.1|6328.3|323
1659375900000|2022-08-01 17:45:00|6330.3|6328.5|6330.6|6328.8|6331.4|6329.1|6327.5|6325.7|344
1659376200000|2022-08-01 17:50:00|6330.5|6328.7|6328.4|6326.6|6330.6|6328.8|6327.6|6325.8|383
1659376500000|2022-08-01 17:55:00|6328.3|6326.5|6331.9|6330.1|6332.2|6330.2|6327.4|6325.6|427
1659376800000|2022-08-01 18:00:00|6332.6|6329.6|6329.6|6327.8|6332.6|6330.2|6328.2|6325.6|442
1659377100000|2022-08-01 18:05:00|6329.5|6327.7|6330.7|6328.9|6331.9|6329.5|6328.4|6326.6|314
1659377400000|2022-08-01 18:10:00|6330.8|6329|6332|6330.2|6332.1|6330.3|6328.2|6326|314
1659377700000|2022-08-01 18:15:00|6332.1|6330.3|6326.3|6324.5|6332.1|6330.3|6325.4|6323.6|325
1659378000000|2022-08-01 18:20:00|6326.2|6324.4|6326.2|6324.4|6327.2|6325.4|6325.4|6323.4|328
1659378300000|2022-08-01 18:25:00|6325.7|6323.9|6326.5|6324.7|6327|6325.2|6323.9|6322.1|311
1659378600000|2022-08-01 18:30:00|6326.6|6324.8|6328.4|6326.6|6329.1|6327.3|6326.2|6324.4|254
1659378900000|2022-08-01 18:35:00|6328.5|6326.7|6328.9|6327.1|6330.1|6328.3|6326.8|6324.4|316
1659379200000|2022-08-01 18:40:00|6329|6327.2|6328|6326.2|6331.5|6329.7|6327.9|6325.8|328
1659379500000|2022-08-01 18:45:00|6328.1|6326.3|6328.3|6326.5|6329.9|6328.1|6324.7|6322.9|397
1659379800000|2022-08-01 18:50:00|6328.1|6326.3|6329.9|6328.1|6330|6328.2|6326.9|6325.1|379
1659380100000|2022-08-01 18:55:00|6330|6328.2|6333.3|6330.3|6334.1|6332.3|6329.5|6327.7|400
1659380400000|2022-08-01 19:00:00|6333.4|6330.4|6329.7|6327.9|6333.6|6331.5|6329|6327.2|309
1659380700000|2022-08-01 19:05:00|6329.6|6327.8|6330.7|6328.9|6330.7|6328.9|6328.5|6326.7|274
1659381000000|2022-08-01 19:10:00|6330.6|6328.8|6332.4|6330.6|6332.5|6330.7|6328.6|6326.8|254
1659381300000|2022-08-01 19:15:00|6332.3|6330.5|6332.7|6330.9|6334.3|6332.5|6331.9|6330.1|304
1659381600000|2022-08-01 19:20:00|6332.6|6330.8|6329.9|6328.1|6332.9|6331|6329.8|6327.6|298
1659381900000|2022-08-01 19:25:00|6330.2|6328.4|6328.9|6327.1|6331.1|6329.1|6328.8|6326.4|230
1659382200000|2022-08-01 19:30:00|6328.8|6327|6331.7|6329.9|6331.8|6330|6328.5|6326.4|280
1659382500000|2022-08-01 19:35:00|6331.5|6329.7|6332.6|6330.8|6333.1|6331.3|6330.8|6329|332
1659382800000|2022-08-01 19:40:00|6332.5|6330.7|6332.7|6330.9|6333.9|6332.1|6331.7|6329.5|386
1659383100000|2022-08-01 19:45:00|6332.8|6331|6333.8|6332|6335|6333|6331.6|6329.6|400
1659383400000|2022-08-01 19:50:00|6334.6|6332.8|6333.8|6332|6335.8|6334|6333.4|6331.6|293
1659383700000|2022-08-01 19:55:00|6333.6|6331.8|6334.9|6333.1|6334.9|6333.1|6333.2|6331.4|204
1659384000000|2022-08-01 20:00:00|6334.8|6333|6334.8|6333|6335.5|6333.7|6333.2|6331.4|211
1659384300000|2022-08-01 20:05:00|6334.7|6332.9|6334.3|6332.5|6335.4|6333.4|6334.2|6331.9|109
1659384600000|2022-08-01 20:10:00|6334.2|6332.4|6334.7|6332.9|6335.4|6333.1|6333.7|6331.3|148
1659384900000|2022-08-01 20:15:00|6334.6|6332.8|6333.2|6331.4|6334.9|6332.9|6333.2|6330.8|194
1659385200000|2022-08-01 20:20:00|6333.3|6331.5|6332.5|6330.7|6333.3|6331.5|6332.2|6329.9|137
1659385500000|2022-08-01 20:25:00|6332.6|6330.8|6333.7|6331.9|6334.6|6332.1|6332.2|6329.8|158
1659385800000|2022-08-01 20:30:00|6333.6|6331.8|6332.5|6330.7|6334.1|6331.9|6332.5|6330|219
1659386100000|2022-08-01 20:35:00|6332.4|6330.6|6333.5|6330.5|6333.6|6331.2|6331.9|6329.5|155
1659386400000|2022-08-01 20:40:00|6333.6|6330.6|6332|6330.2|6333.7|6331.3|6332|6329.6|205
1659386700000|2022-08-01 20:45:00|6332.7|6329.7|6332.7|6329.7|6333|6330.5|6331.8|6329.3|94
1659387000000|2022-08-01 20:50:00|6332.6|6329.6|6334.5|6331.5|6334.8|6331.8|6332|6329.4|115
1659387300000|2022-08-01 20:55:00|6334.4|6331.4|6335.3|6331.3|6336.3|6332.7|6332.1|6328.1|231
1659387600000|2022-08-01 21:00:00|6332.3|6328.3|6333.3|6329.3|6342.7|6338.7|6327.8|6323.8|97
1659387900000|2022-08-01 21:05:00|6333.2|6329.2|6333.5|6329.5|6337.5|6333.5|6333.2|6329.2|102
1659388200000|2022-08-01 21:10:00|6333.4|6329.4|6333.4|6329.4|6334.9|6330.9|6333.2|6329.2|133
1659388500000|2022-08-01 21:15:00|6333.2|6329.2|6333.7|6329.7|6335.6|6331.6|6333.1|6329.1|124
1659388800000|2022-08-01 21:20:00|6333.9|6329.9|6340.3|6336.3|6341.2|6337.2|6333|6329|89
1659389100000|2022-08-01 21:25:00|6339.7|6335.7|6340.6|6336.6|6341.8|6337.8|6338.8|6334.8|122
1659389400000|2022-08-01 21:30:00|6342.1|6338.1|6336|6332|6342.5|6338.5|6333.5|6329.5|277
1659389700000|2022-08-01 21:35:00|6335.8|6331.8|6336|6332|6339.8|6335.8|6335.1|6331.1|171
1659390000000|2022-08-01 21:40:00|6335.7|6331.7|6335.4|6331.4|6339.4|6335.4|6335.2|6331.2|101
1659390300000|2022-08-01 21:45:00|6335.2|6331.2|6336|6332|6341.6|6337.6|6334.7|6330.7|217
1659390600000|2022-08-01 21:50:00|6335.9|6331.9|6333.8|6329.8|6337.4|6333.4|6331.2|6327.2|350
1659390900000|2022-08-01 21:55:00|6333.9|6329.9|6334.7|6330.7|6338|6334|6332.3|6328.3|259
1659391200000|2022-08-01 22:00:00|6336.5|6332.5|6333.4|6329.4|6336.9|6332.9|6331.8|6327.8|233
1659391500000|2022-08-01 22:05:00|6334|6330|6334.2|6331|6337.5|6333.5|6332.6|6328.6|232
1659391800000|2022-08-01 22:10:00|6334.3|6330.9|6335|6331.3|6335.3|6332|6334.2|6330.4|180
1659392100000|2022-08-01 22:15:00|6334.8|6332|6334.7|6331.7|6336.8|6333.8|6334.3|6331.3|268
1659392400000|2022-08-01 22:20:00|6334.8|6331.8|6334.8|6331.8|6335.5|6332.5|6334.3|6331.3|243
1659392700000|2022-08-01 22:25:00|6334.9|6331.9|6335.4|6332.4|6335.9|6332.9|6334.6|6331.2|177
1659393000000|2022-08-01 22:30:00|6335.3|6332.3|6332.5|6329.5|6335.3|6332.3|6332.2|6329.2|175
1659393300000|2022-08-01 22:35:00|6332.6|6329.6|6336.1|6333.1|6336.5|6333.5|6332.2|6329.2|199
1659393600000|2022-08-01 22:40:00|6336|6333|6334.1|6331.1|6337.6|6335|6333.3|6331|180
1659393900000|2022-08-01 22:45:00|6334.3|6331.3|6334.3|6331.3|6334.5|6331.7|6333.3|6330.9|194
1659394200000|2022-08-01 22:50:00|6334.4|6331.4|6336.9|6333.9|6337|6334|6334.4|6331.4|147
1659394500000|2022-08-01 22:55:00|6336.8|6333.8|6337.8|6334.8|6337.9|6334.9|6336.1|6333.3|188
1659394800000|2022-08-01 23:00:00|6337.9|6334.9|6337.1|6335.3|6338|6335.6|6335.5|6333.2|214
1659395100000|2022-08-01 23:05:00|6337.2|6335.4|6337.8|6334.8|6339.4|6336.6|6335.3|6332.7|291
1659395400000|2022-08-01 23:10:00|6337.7|6334.7|6339.4|6336.4|6339.5|6337.2|6336.9|6334.4|213
1659395700000|2022-08-01 23:15:00|6339.3|6336.3|6337.9|6334.9|6339.3|6336.7|6335.7|6333.3|249
1659396000000|2022-08-01 23:20:00|6337.8|6334.8|6338.9|6337.1|6339.4|6337.1|6336.7|6334.3|218
1659396300000|2022-08-01 23:25:00|6339.5|6336.5|6336.6|6334.8|6339.5|6337.3|6336.3|6333.8|248
1659396600000|2022-08-01 23:30:00|6336.3|6334.5|6335.2|6333.4|6337.4|6334.9|6334.7|6332.3|214
1659396900000|2022-08-01 23:35:00|6335.3|6333.5|6333.7|6331.9|6335.5|6333.5|6332.8|6330.3|234
1659397200000|2022-08-01 23:40:00|6334.3|6331.3|6334.1|6332.3|6336|6333.6|6333.7|6331.3|186
1659397500000|2022-08-01 23:45:00|6334|6332.2|6333.6|6331.8|6334.9|6332.6|6332.9|6330.6|273
1659397800000|2022-08-01 23:50:00|6333.5|6331.7|6333.7|6330.7|6334.2|6331.8|6332.1|6329.6|265
1659398100000|2022-08-01 23:55:00|6333|6331.2|6333.7|6330.7|6334.2|6331.9|6331.2|6329|212
1659398400000|2022-08-02 00:00:00|6333.4|6331.6|6331.5|6329.7|6335.4|6333.5|6331.3|6329.5|445
1659398700000|2022-08-02 00:05:00|6331.4|6329.6|6330|6328.2|6331.4|6329.6|6327.4|6325.6|330
1659399000000|2022-08-02 00:10:00|6329.9|6328.1|6330.2|6328.4|6332.9|6331.1|6329.2|6327.4|361
1659399300000|2022-08-02 00:15:00|6330|6328.2|6334.4|6331.4|6334.9|6331.9|6327.5|6325.7|460
1659399600000|2022-08-02 00:20:00|6334.3|6331.3|6333.5|6330.5|6335|6332|6331.2|6328.2|411
1659399900000|2022-08-02 00:25:00|6333.4|6330.4|6336.1|6333.1|6337.6|6334.8|6331.2|6328.2|423
1659400200000|2022-08-02 00:30:00|6335.9|6332.9|6330.6|6328.8|6336.5|6333.8|6330|6328.2|452
1659400500000|2022-08-02 00:35:00|6330.7|6328.9|6342.8|6339.8|6343.8|6340.8|6330.7|6328.9|549
1659400800000|2022-08-02 00:40:00|6342.9|6339.9|6337.7|6334.7|6345|6342|6337.6|6334.6|575
1659401100000|2022-08-02 00:45:00|6337.8|6334.8|6338.8|6337|6341.1|6338.9|6337.1|6334.1|482
1659401400000|2022-08-02 00:50:00|6338.7|6336.9|6332.8|6331|6339.8|6338|6332.6|6330.8|509
1659401700000|2022-08-02 00:55:00|6332.6|6330.8|6335.4|6332.4|6336.1|6333.8|6331|6328.2|457
1659402000000|2022-08-02 01:00:00|6335.2|6332.2|6335.9|6334.1|6336.8|6334.9|6332.1|6329.8|477
1659402300000|2022-08-02 01:05:00|6335.8|6334|6335.8|6334|6337.5|6335.7|6333.6|6331.8|447
1659402600000|2022-08-02 01:10:00|6335.9|6334.1|6329.1|6327.3|6336.5|6334.7|6329|6327.2|456
1659402900000|2022-08-02 01:15:00|6329.3|6327.5|6329.7|6327.9|6330.7|6328.6|6327.5|6325.6|460
1659403200000|2022-08-02 01:20:00|6330|6328.2|6333.3|6331.5|6333.9|6332.1|6330|6328.2|421
1659403500000|2022-08-02 01:25:00|6333.4|6331.6|6335.5|6332.5|6336|6334|6332.6|6330.8|367
1659403800000|2022-08-02 01:30:00|6335.6|6332.6|6339|6337.2|6342|6339.7|6333.8|6331.3|502
1659404100000|2022-08-02 01:35:00|6338.9|6337.1|6328.8|6325.8|6339.5|6337.6|6328.5|6325.8|470
1659404400000|2022-08-02 01:40:00|6328.9|6325.9|6328.3|6325.3|6330.6|6328.3|6326.4|6323.9|491
1659404700000|2022-08-02 01:45:00|6328.1|6325.1|6328.7|6325.7|6330|6327|6327.3|6324.3|373
1659405000000|2022-08-02 01:50:00|6328.6|6325.6|6329.6|6326.6|6330.4|6327.4|6326.9|6324.5|396
1659405300000|2022-08-02 01:55:00|6329.7|6326.7|6328.6|6325.6|6330.4|6327.4|6325.5|6323.1|412
1659405600000|2022-08-02 02:00:00|6328.7|6325.7|6328.7|6325.7|6333.5|6330.5|6327.6|6324.6|401
1659405900000|2022-08-02 02:05:00|6327.6|6325.8|6330.4|6327.4|6330.8|6328.2|6327|6324.6|390
1659406200000|2022-08-02 02:10:00|6329.7|6327.9|6329.9|6326.9|6330.3|6327.9|6326.4|6324|407
1659406500000|2022-08-02 02:15:00|6329.8|6326.8|6328.2|6325.2|6329.9|6327.3|6327.4|6325|337
1659406800000|2022-08-02 02:20:00|6327.6|6325.8|6328.3|6326.5|6330.4|6328.5|6326.5|6324.2|367
1659407100000|2022-08-02 02:25:00|6328.2|6326.4|6326.9|6323.9|6330|6327.5|6325.8|6323.2|444
1659407400000|2022-08-02 02:30:00|6326.2|6324.4|6326.7|6324.9|6329.2|6326.7|6325.3|6323.1|439
1659407700000|2022-08-02 02:35:00|6326.8|6325|6327.3|6325.5|6328.5|6326.6|6324.7|6322.9|305
1659408000000|2022-08-02 02:40:00|6327.2|6325.4|6325.7|6323.9|6329.5|6327.4|6325.6|6323.2|378
1659408300000|2022-08-02 02:45:00|6325.8|6324|6325|6323.2|6327.4|6325|6323.9|6322.1|409
1659408600000|2022-08-02 02:50:00|6325.1|6323.3|6328.6|6326.8|6328.9|6327|6324.1|6321.7|430
1659408900000|2022-08-02 02:55:00|6328.9|6327.1|6331.5|6328.5|6332.5|6330.1|6327.7|6325.9|454
1659409200000|2022-08-02 03:00:00|6331.4|6328.4|6330.2|6327.2|6332.3|6329.7|6328.6|6326.1|412
1659409500000|2022-08-02 03:05:00|6330.5|6327.5|6328.9|6327.1|6331.2|6328.8|6327.8|6325.4|387
1659409800000|2022-08-02 03:10:00|6328.8|6327|6325.3|6322.3|6329.7|6327.9|6323.3|6320.7|409
1659410100000|2022-08-02 03:15:00|6325.2|6322.2|6328.5|6325.5|6328.8|6326.4|6324|6322.2|380
1659410400000|2022-08-02 03:20:00|6328.6|6325.6|6328.7|6326.9|6329.9|6328|6327.1|6324.3|370
1659410700000|2022-08-02 03:25:00|6328.6|6326.8|6327.6|6325.8|6330.6|6328.8|6327.2|6324.9|380
1659411000000|2022-08-02 03:30:00|6327.8|6326|6327.9|6326.1|6329|6326.6|6324.2|6321.9|297
1659411300000|2022-08-02 03:35:00|6327.8|6326|6327.1|6325.3|6329.9|6327.5|6325.7|6323.8|410
1659411600000|2022-08-02 03:40:00|6327.7|6324.7|6329|6327.2|6330|6327.8|6327|6324.6|341
1659411900000|2022-08-02 03:45:00|6329.1|6327.3|6328.4|6326.6|6329.6|6327.5|6327|6325.2|286
1659412200000|2022-08-02 03:50:00|6328.3|6326.5|6329.9|6328.1|6330.5|6328.7|6327.5|6325.1|287
1659412500000|2022-08-02 03:55:00|6330|6328.2|6329.6|6327.8|6330.9|6328.8|6327.9|6325.4|312
1659412800000|2022-08-02 04:00:00|6329.4|6327.6|6329.6|6327.8|6330.1|6328.2|6328.4|6326.2|315
1659413100000|2022-08-02 04:05:00|6329.5|6327.7|6329.5|6327.7|6331.7|6329.9|6329.3|6327|272
1659413400000|2022-08-02 04:10:00|6329.7|6327.9|6330.5|6328.7|6330.8|6329|6327.8|6326|317
1659413700000|2022-08-02 04:15:00|6330.4|6328.6|6331.4|6329.6|6332.8|6330.7|6330.1|6328.3|331
1659414000000|2022-08-02 04:20:00|6331.5|6329.7|6329.8|6328|6332.2|6330.4|6328.5|6326.6|302
1659414300000|2022-08-02 04:25:00|6329.7|6327.9|6332.7|6329.7|6333.5|6330.5|6329.7|6326.8|476
1659414600000|2022-08-02 04:30:00|6332.4|6330|6326.8|6323.8|6335.9|6331.9|6320.5|6317.5|785
1659414900000|2022-08-02 04:35:00|6326.9|6323.9|6333|6330|6333.7|6330.7|6326.9|6323.9|466
1659415200000|2022-08-02 04:40:00|6332.8|6329.8|6326.1|6323.1|6333.4|6330.4|6326.1|6323.1|427
1659415500000|2022-08-02 04:45:00|6326.6|6323.6|6321.3|6318.3|6326.7|6323.7|6319.8|6317.1|475
1659415800000|2022-08-02 04:50:00|6321.1|6319.3|6318.2|6315.2|6321.8|6319.5|6317.8|6314.9|458
1659416100000|2022-08-02 04:55:00|6318.1|6315.1|6315.4|6313.6|6318.1|6315.1|6312.4|6309.9|481
1659416400000|2022-08-02 05:00:00|6315.6|6312.6|6314.6|6311.6|6318.8|6316|6313.9|6311.2|450
1659416700000|2022-08-02 05:05:00|6314.4|6311.4|6313.2|6310.2|6317.7|6315|6311.8|6309.5|435
1659417000000|2022-08-02 05:10:00|6313.6|6310.6|6314.7|6311.7|6315.9|6313|6311.9|6309.5|382
1659417300000|2022-08-02 05:15:00|6315.2|6312.2|6315.2|6312.2|6315.8|6313.2|6311.3|6309.1|455
1659417600000|2022-08-02 05:20:00|6315.1|6312.1|6315.4|6312.4|6316.6|6314.1|6312.2|6309.2|416
1659417900000|2022-08-02 05:25:00|6315.8|6312.8|6312.1|6309.1|6316.2|6314|6311.9|6309.1|415
1659418200000|2022-08-02 05:30:00|6312.2|6309.2|6310.4|6308.6|6313.7|6311|6307.8|6306|518
1659418500000|2022-08-02 05:35:00|6310.7|6307.7|6313.2|6310.2|6313.2|6310.6|6309.1|6306.1|372
1659418800000|2022-08-02 05:40:00|6313.6|6310.6|6310.9|6309.1|6314.1|6311.7|6310.9|6308.5|337
1659419100000|2022-08-02 05:45:00|6310.8|6309|6307.8|6306|6312|6309.7|6307.8|6305.4|329
1659419400000|2022-08-02 05:50:00|6307.9|6306.1|6305.6|6302.6|6308.5|6306.2|6303.9|6301.4|434
1659419700000|2022-08-02 05:55:00|6305.7|6302.7|6307.7|6304.7|6308.1|6305.4|6302.8|6300.4|438
1659420000000|2022-08-02 06:00:00|6307.6|6304.6|6304|6302.2|6307.6|6304.6|6302.9|6300.5|486
1659420300000|2022-08-02 06:05:00|6305.3|6303.5|6307.5|6305.7|6308.8|6306.5|6303.3|6301|528
1659420600000|2022-08-02 06:10:00|6308.1|6305.1|6305.1|6302.1|6308.2|6305.7|6303.7|6301.5|544
1659420900000|2022-08-02 06:15:00|6305.2|6302.2|6306|6303|6306.2|6304.1|6302.1|6299.6|491
1659421200000|2022-08-02 06:20:00|6305.4|6303.6|6301.8|6300|6306.2|6304|6297.6|6295|554
1659421500000|2022-08-02 06:25:00|6301.9|6300.1|6303.2|6300.2|6304.6|6302|6301.2|6298.7|555
1659421800000|2022-08-02 06:30:00|6303.1|6300.1|6299.9|6298.1|6303.1|6300.6|6298|6296.2|435
1659422100000|2022-08-02 06:35:00|6299.8|6298|6297.9|6296.1|6301.1|6298.8|6296.3|6294.4|381
1659422400000|2022-08-02 06:40:00|6298.5|6295.5|6298.1|6295.1|6299|6296.7|6294.7|6292.3|433
1659422700000|2022-08-02 06:45:00|6298|6295|6301.9|6300.1|6303.7|6301.9|6296.1|6294.1|480
1659423000000|2022-08-02 06:50:00|6301|6299.2|6299.2|6297.4|6301.8|6300|6298.6|6296.8|394
1659423300000|2022-08-02 06:55:00|6299|6297.2|6297.2|6295.4|6301.9|6300.1|6295.5|6293.7|429
1659423600000|2022-08-02 07:00:00|6297.1|6295.3|6295|6293.2|6299.1|6297.3|6292.2|6290.4|575
1659423900000|2022-08-02 07:05:00|6295.1|6293.3|6288.5|6286.7|6295.3|6293.5|6288.1|6286.3|539
1659424200000|2022-08-02 07:10:00|6288.6|6286.8|6289.5|6287.7|6290.8|6289|6285.4|6283.6|549
1659424500000|2022-08-02 07:15:00|6289.2|6287.4|6290.7|6288.9|6291|6289.2|6286.7|6284.9|525
1659424800000|2022-08-02 07:20:00|6290.8|6289|6290.3|6288.5|6292.4|6290.1|6287.3|6285.2|566
1659425100000|2022-08-02 07:25:00|6290.5|6288.7|6286.7|6284.9|6290.8|6289|6285.9|6283.9|496
1659425400000|2022-08-02 07:30:00|6286.8|6285|6282.9|6281.1|6286.9|6285|6282|6280.2|584
1659425700000|2022-08-02 07:35:00|6283|6281.2|6281.8|6280|6284.2|6282.1|6279.9|6278.1|464
1659426000000|2022-08-02 07:40:00|6281.9|6280.1|6282.7|6280.9|6284.9|6283.1|6281.4|6279.6|464
1659426300000|2022-08-02 07:45:00|6282.9|6281.1|6282.6|6280.8|6283.9|6282.1|6279.9|6278.1|545
1659426600000|2022-08-02 07:50:00|6282.8|6281|6284.2|6282.4|6285.1|6283.3|6281.7|6279.9|504
1659426900000|2022-08-02 07:55:00|6284.1|6282.3|6284.8|6283|6286.9|6285.1|6283.1|6281.3|487
1659427200000|2022-08-02 08:00:00|6284.5|6282.7|6282.9|6281.1|6286.9|6284.3|6282.4|6280.6|550
1659427500000|2022-08-02 08:05:00|6282.7|6280.9|6282|6280.2|6284.8|6283|6281.2|6279.4|451
1659427800000|2022-08-02 08:10:00|6281.9|6280.1|6284.8|6283|6287.2|6285.1|6279.9|6278.1|520
1659428100000|2022-08-02 08:15:00|6285|6283.2|6288.1|6286.3|6288.7|6286.5|6283|6281.2|492
1659428400000|2022-08-02 08:20:00|6287.8|6286|6288.5|6286.7|6290.5|6288.7|6286.6|6284.8|463
1659428700000|2022-08-02 08:25:00|6288.7|6286.9|6284.3|6282.5|6288.9|6287.1|6283.5|6281.2|457
1659429000000|2022-08-02 08:30:00|6284.2|6282.4|6278.3|6276.5|6284.6|6282.8|6278|6276.2|404
1659429300000|2022-08-02 08:35:00|6278.2|6276.4|6282.3|6280.5|6283.9|6281.6|6276.7|6274.9|505
1659429600000|2022-08-02 08:40:00|6282.4|6280.6|6275.9|6274.1|6282.4|6280.6|6275.1|6272.2|538
1659429900000|2022-08-02 08:45:00|6276|6274.2|6278.8|6277|6279.2|6277.4|6275.3|6273.5|332
1659430200000|2022-08-02 08:50:00|6278.7|6276.9|6277.9|6276.1|6280.7|6278.6|6276.9|6275.1|359
1659430500000|2022-08-02 08:55:00|6277.6|6275.8|6278.9|6277.1|6279.8|6278|6276.3|6274.5|371
1659430800000|2022-08-02 09:00:00|6279|6277.2|6279.5|6277.7|6282.3|6280.2|6278.2|6276.4|424
1659431100000|2022-08-02 09:05:00|6279.4|6277.6|6285|6283.2|6285.7|6283.6|6278.3|6276.3|396
1659431400000|2022-08-02 09:10:00|6284.8|6283|6285|6283.2|6286.8|6285|6283.8|6282|304
1659431700000|2022-08-02 09:15:00|6284.7|6282.9|6287.1|6285.3|6287.3|6285.5|6283.4|6281.6|358
1659432000000|2022-08-02 09:20:00|6286.8|6285|6283.5|6281.7|6286.8|6285|6283.3|6281.5|304
1659432300000|2022-08-02 09:25:00|6283.6|6281.8|6285.9|6284.1|6287.2|6285.4|6283.3|6281.5|386
1659432600000|2022-08-02 09:30:00|6285.8|6284|6287.9|6286.1|6288.8|6287|6284.2|6282.4|387
1659432900000|2022-08-02 09:35:00|6288|6286.2|6286.4|6284.6|6290.7|6288.2|6286.3|6284.5|347
1659433200000|2022-08-02 09:40:00|6286.3|6284.5|6286|6284.2|6287.7|6285.9|6283.7|6281.8|328
1659433500000|2022-08-02 09:45:00|6285.9|6284.1|6285.9|6284.1|6286.1|6284.3|6283.5|6281.7|377
1659433800000|2022-08-02 09:50:00|6285.8|6284|6286.7|6284.9|6288.5|6286.7|6285.1|6283.3|378
1659434100000|2022-08-02 09:55:00|6286.8|6285|6288.1|6286.3|6288.3|6286.5|6285.4|6283.6|348
1659434400000|2022-08-02 10:00:00|6287.8|6286|6287.7|6285.9|6290.1|6288.3|6286.6|6284.8|339
1659434700000|2022-08-02 10:05:00|6287.9|6286.1|6284.5|6282.7|6287.9|6286.1|6282.2|6280.4|372
1659435000000|2022-08-02 10:10:00|6284.9|6283.1|6285|6283.2|6285.6|6283.8|6282.8|6280.7|324
1659435300000|2022-08-02 10:15:00|6285.4|6283.6|6288.5|6286.7|6288.6|6286.8|6285|6283.2|388
1659435600000|2022-08-02 10:20:00|6288.6|6286.8|6288.5|6286.7|6289.9|6288.1|6287.8|6286|292
1659435900000|2022-08-02 10:25:00|6289|6287.2|6290.1|6288.3|6290.7|6288.9|6287.8|6286|262
1659436200000|2022-08-02 10:30:00|6290|6288.2|6290.7|6288.9|6291|6289.2|6288.9|6287.1|276
1659436500000|2022-08-02 10:35:00|6290.6|6288.8|6289.5|6287.7|6291.2|6289|6288.4|6286.6|313
1659436800000|2022-08-02 10:40:00|6289.4|6287.6|6289.6|6287.8|6291.9|6289.6|6289.1|6287.3|270
1659437100000|2022-08-02 10:45:00|6289.7|6287.9|6287.7|6285.9|6289.7|6287.9|6286.4|6284.6|362
1659437400000|2022-08-02 10:50:00|6287.9|6286.1|6289.7|6287.9|6290.8|6288.4|6287|6285.2|381
1659437700000|2022-08-02 10:55:00|6289.8|6288|6288.9|6287.1|6290|6288.2|6287.8|6285.9|359
1659438000000|2022-08-02 11:00:00|6289|6287.2|6293.8|6292|6293.8|6292|6286.5|6284.7|369
1659438300000|2022-08-02 11:05:00|6293.5|6291.7|6293.7|6291.9|6294.1|6292.3|6292.2|6290.4|388
1659438600000|2022-08-02 11:10:00|6293.8|6292|6294.8|6293|6296|6294.2|6293|6291.2|283
1659438900000|2022-08-02 11:15:00|6294.9|6293.1|6297.9|6296.1|6298.8|6297|6294.5|6292.7|364
1659439200000|2022-08-02 11:20:00|6298|6296.2|6300.5|6298.7|6301.4|6299|6297.7|6295.9|436
1659439500000|2022-08-02 11:25:00|6300.6|6298.8|6301.4|6299.6|6302.1|6300|6299.7|6297.3|342
1659439800000|2022-08-02 11:30:00|6301.5|6299.7|6299|6297.2|6303|6301.2|6298.4|6296.6|357
1659440100000|2022-08-02 11:35:00|6299.1|6297.3|6298.4|6296.6|6299.8|6298|6298.2|6296.4|272
1659440400000|2022-08-02 11:40:00|6298.5|6296.7|6297|6295.2|6299.6|6297.8|6296.5|6294.7|364
1659440700000|2022-08-02 11:45:00|6296.9|6295.1|6298.5|6296.7|6300.2|6298.4|6295.3|6293.5|414
1659441000000|2022-08-02 11:50:00|6298.4|6296.6|6294|6292.2|6298.5|6296.7|6293.3|6291.5|328
1659441300000|2022-08-02 11:55:00|6293.9|6292.1|6293.6|6291.8|6295.6|6293.8|6293.1|6291.3|446
1659441600000|2022-08-02 12:00:00|6294|6292.2|6294.7|6292.9|6294.7|6292.9|6291.8|6290|381
1659441900000|2022-08-02 12:05:00|6294.8|6293|6291.9|6290.1|6295.8|6294|6291.2|6289.4|339
1659442200000|2022-08-02 12:10:00|6291.6|6289.8|6291|6289.2|6294.4|6292.6|6290.4|6288.6|340
1659442500000|2022-08-02 12:15:00|6291.1|6289.3|6290|6288.2|6291.5|6289.7|6289|6287.2|407
1659442800000|2022-08-02 12:20:00|6289.7|6287.9|6290.6|6288.8|6293|6291.2|6288.6|6286.8|493
1659443100000|2022-08-02 12:25:00|6290.5|6288.7|6291.2|6289.4|6291.4|6289.6|6284.6|6282.8|456
1659443400000|2022-08-02 12:30:00|6291.3|6289.5|6287.7|6285.9|6293.3|6291.5|6287.6|6285.8|524
1659443700000|2022-08-02 12:35:00|6287.8|6286|6291.2|6289.4|6291.5|6289.7|6285.9|6284.1|510
1659444000000|2022-08-02 12:40:00|6291.1|6289.3|6288.9|6287.1|6292.1|6290.3|6288.8|6287|488
1659444300000|2022-08-02 12:45:00|6289|6287.2|6285.3|6283.5|6290.9|6289.1|6284.7|6282.9|454
1659444600000|2022-08-02 12:50:00|6285.5|6283.7|6286.7|6284.9|6288.1|6286.3|6284.5|6282.7|375
1659444900000|2022-08-02 12:55:00|6286.8|6285|6285.7|6283.9|6287.1|6285.3|6283.3|6281.5|430
1659445200000|2022-08-02 13:00:00|6286.1|6284.3|6287.5|6285.7|6289.1|6287.3|6284.8|6283|556
1659445500000|2022-08-02 13:05:00|6287.6|6285.8|6293.9|6292.1|6294.5|6292.7|6287.4|6285.6|522
1659445800000|2022-08-02 13:10:00|6293.8|6292|6295.4|6293.6|6297.4|6295.5|6292|6289.9|540
1659446100000|2022-08-02 13:15:00|6295.3|6293.5|6289.8|6288|6299|6297.1|6289.8|6288|486
1659446400000|2022-08-02 13:20:00|6289.4|6287.6|6284.7|6282.9|6290.5|6288.7|6284.6|6282.2|570
1659446700000|2022-08-02 13:25:00|6284.4|6282.6|6286.5|6284.7|6287.6|6285.8|6282.8|6281|541
1659447000000|2022-08-02 13:30:00|6286.4|6284.6|6291.4|6289.6|6295|6292.5|6286.3|6283.9|753
1659447300000|2022-08-02 13:35:00|6291.5|6289.7|6288|6286.2|6292.4|6290.5|6285.4|6282.8|753
1659447600000|2022-08-02 13:40:00|6287.9|6286.1|6282.8|6281|6289.2|6286.9|6280.8|6279|655
1659447900000|2022-08-02 13:45:00|6283.1|6281.3|6280.8|6279|6289.2|6286.9|6277.8|6275.5|767
1659448200000|2022-08-02 13:50:00|6281.2|6279.4|6288.5|6286.7|6288.5|6286.7|6280.4|6278.2|685
1659448500000|2022-08-02 13:55:00|6288.3|6286.5|6288|6286.2|6292.8|6290.8|6285.6|6283.8|673
1659448800000|2022-08-02 14:00:00|6287.4|6285.6|6279|6277.2|6288.1|6286.3|6278.7|6276.9|675
1659449100000|2022-08-02 14:05:00|6279.2|6277.4|6275.4|6272.4|6279.8|6277.7|6274.7|6272.3|715
1659449400000|2022-08-02 14:10:00|6274.8|6273|6279.5|6277.7|6283.5|6281.7|6273.4|6271.6|688
1659449700000|2022-08-02 14:15:00|6280.1|6278.3|6279.5|6277.7|6287.6|6285.2|6277.3|6275.5|606
1659450000000|2022-08-02 14:20:00|6279.3|6277.5|6277.8|6276|6281.2|6279.4|6275.5|6273.7|615
1659450300000|2022-08-02 14:25:00|6277.7|6275.9|6278.4|6276.6|6279.5|6277.6|6274.1|6272.1|554
1659450600000|2022-08-02 14:30:00|6278.6|6276.8|6275.3|6273.5|6282|6280.2|6274.6|6272.8|576
1659450900000|2022-08-02 14:35:00|6275.4|6273.6|6279.2|6276.2|6280.3|6278.5|6271.3|6269.3|644
1659451200000|2022-08-02 14:40:00|6278.6|6276.8|6284|6282.2|6284|6282.2|6273.2|6271|724
1659451500000|2022-08-02 14:45:00|6284.1|6282.3|6285.3|6283.5|6286.6|6284.5|6280.8|6279|697
1659451800000|2022-08-02 14:50:00|6285.5|6283.7|6289.2|6286.2|6289.4|6287.3|6282|6280.2|708
1659452100000|2022-08-02 14:55:00|6288.5|6286.7|6289.1|6286.1|6289.1|6287.1|6277.4|6275.6|757
1659452400000|2022-08-02 15:00:00|6288.2|6286.4|6285.1|6282.1|6292|6289.6|6280.6|6278.3|774
1659452700000|2022-08-02 15:05:00|6285.2|6282.2|6284.3|6282.5|6285.6|6282.9|6279.4|6277.2|616
1659453000000|2022-08-02 15:10:00|6284.2|6282.4|6281.3|6279.5|6287.6|6285.7|6280.7|6278.7|645
1659453300000|2022-08-02 15:15:00|6281.2|6279.4|6290.7|6287.7|6291.5|6289.1|6280.8|6279|641
1659453600000|2022-08-02 15:20:00|6290.8|6287.8|6290.3|6288.5|6291.3|6288.9|6286.9|6284.6|628
1659453900000|2022-08-02 15:25:00|6290.7|6287.7|6289.9|6288.1|6292.9|6291.1|6288.1|6286.3|545
1659454200000|2022-08-02 15:30:00|6289.8|6288|6291|6289.2|6292|6289.7|6285.5|6283.3|560
1659454500000|2022-08-02 15:35:00|6290.7|6288.9|6293.8|6290.8|6296|6293.8|6289.8|6288|547
1659454800000|2022-08-02 15:40:00|6293.7|6290.7|6287.9|6286.1|6294.8|6292.4|6287.5|6285.7|492
1659455100000|2022-08-02 15:45:00|6287.8|6286|6287.5|6285.7|6289.2|6287|6286|6283.6|499
1659455400000|2022-08-02 15:50:00|6287.6|6285.8|6284.1|6281.1|6287.8|6285.9|6283.4|6281.1|458
1659455700000|2022-08-02 15:55:00|6283.6|6281.8|6282.9|6281.1|6284.8|6282.4|6281.1|6278.5|542
1659456000000|2022-08-02 16:00:00|6283.1|6281.3|6289.3|6287.5|6289.3|6287.5|6280.7|6278.3|527
1659456300000|2022-08-02 16:05:00|6289.4|6287.6|6286.4|6284.6|6293|6290.6|6286.3|6284.2|533
1659456600000|2022-08-02 16:10:00|6286.3|6284.5|6290.5|6288.7|6293.3|6291.5|6285.5|6283.7|452
1659456900000|2022-08-02 16:15:00|6290.6|6288.8|6294.3|6292.5|6294.8|6293|6290.5|6288.6|477
1659457200000|2022-08-02 16:20:00|6294.4|6292.6|6294.3|6292.5|6295.9|6294.1|6291.6|6289.8|407
1659457500000|2022-08-02 16:25:00|6294.4|6292.6|6289.9|6288.1|6294.4|6292.6|6288.5|6286.3|391
1659457800000|2022-08-02 16:30:00|6289.8|6288|6284.9|6283.1|6289.9|6288.1|6283.2|6281.4|415
1659458100000|2022-08-02 16:35:00|6285|6283.2|6290.8|6289|6291|6289.1|6284.9|6283.1|418
1659458400000|2022-08-02 16:40:00|6290.4|6288.6|6293.1|6291.3|6293.4|6291.6|6289.7|6287.9|411
1659458700000|2022-08-02 16:45:00|6293.2|6291.4|6290.6|6288.8|6293.7|6291.9|6290|6288.2|330
1659459000000|2022-08-02 16:50:00|6290.5|6288.7|6290.6|6288.8|6291.3|6289|6287.3|6285.5|321
1659459300000|2022-08-02 16:55:00|6290.5|6288.7|6289.7|6287.9|6291.1|6289.3|6288.2|6286.4|339
1659459600000|2022-08-02 17:00:00|6289.3|6287.5|6287.8|6286|6290|6288.2|6287.1|6285.3|375
1659459900000|2022-08-02 17:05:00|6287.9|6286.1|6284.7|6282.9|6288.4|6286.6|6283.5|6281.7|309
1659460200000|2022-08-02 17:10:00|6284.8|6283|6283.8|6282|6287|6285.2|6283.5|6281.6|339
1659460500000|2022-08-02 17:15:00|6283.5|6281.7|6280.9|6279.1|6284.2|6282.4|6280.8|6279|448
1659460800000|2022-08-02 17:20:00|6280.7|6278.9|6276.8|6275|6280.9|6279|6276.7|6274.9|359
1659461100000|2022-08-02 17:25:00|6276.7|6274.9|6273.5|6270.5|6276.9|6275.1|6271.5|6269.2|541
1659461400000|2022-08-02 17:30:00|6273.4|6270.4|6269.4|6266.4|6273.9|6271.5|6268.4|6266.2|545
1659461700000|2022-08-02 17:35:00|6269.1|6266.1|6267.9|6266.1|6271.6|6269.8|6267.6|6265.6|490
1659462000000|2022-08-02 17:40:00|6267.8|6266|6268.5|6266.7|6269.9|6268.1|6266|6264.2|505
1659462300000|2022-08-02 17:45:00|6268.4|6266.6|6267.8|6266|6269.5|6267.2|6263.8|6261.3|507
1659462600000|2022-08-02 17:50:00|6267.9|6266.1|6272|6270.2|6272.4|6270.6|6266.9|6264.8|424
1659462900000|2022-08-02 17:55:00|6271.9|6270.1|6272.7|6270.9|6274.8|6272.6|6269.7|6267.4|481
1659463200000|2022-08-02 18:00:00|6272.8|6271|6268.2|6266.4|6273.4|6271.1|6267.5|6265.3|501
1659463500000|2022-08-02 18:05:00|6268.3|6266.5|6271|6269.2|6271.7|6269.5|6266.4|6264.6|493
1659463800000|2022-08-02 18:10:00|6270.6|6268.8|6267.8|6264.8|6271.3|6268.8|6266.6|6264.3|485
1659464100000|2022-08-02 18:15:00|6267.1|6265.3|6265.6|6263.8|6270|6267.7|6263.8|6261.8|492
1659464400000|2022-08-02 18:20:00|6265.5|6263.7|6268.9|6267.1|6270.6|6268.2|6264.2|6261.8|461
1659464700000|2022-08-02 18:25:00|6268.7|6266.9|6271|6269.2|6271.5|6269.7|6268|6265.7|357
1659465000000|2022-08-02 18:30:00|6270.9|6269.1|6272.6|6270.8|6273.4|6271.3|6268.9|6267.1|360
1659465300000|2022-08-02 18:35:00|6272.7|6270.9|6269.4|6267.6|6273.9|6271.8|6269.4|6267.6|375
1659465600000|2022-08-02 18:40:00|6269.5|6267.7|6270|6268.2|6271.8|6269.7|6268.9|6267.1|437
1659465900000|2022-08-02 18:45:00|6269.9|6268.1|6269.2|6266.2|6271.1|6268.7|6266.4|6264.1|456
1659466200000|2022-08-02 18:50:00|6269.1|6266.1|6265.3|6263.5|6269.7|6267.7|6263|6260.6|468
1659466500000|2022-08-02 18:55:00|6265.2|6263.4|6260.8|6256.8|6265.2|6263.4|6256.7|6254.1|515
1659466800000|2022-08-02 19:00:00|6261.9|6257.9|6263.6|6261.8|6263.8|6262|6260|6257|420
1659467100000|2022-08-02 19:05:00|6263.3|6261.5|6261.8|6260|6263.4|6261.6|6261.2|6259.4|331
1659467400000|2022-08-02 19:10:00|6261.7|6259.9|6261.1|6259.3|6261.7|6259.9|6259|6257.2|308
1659467700000|2022-08-02 19:15:00|6261.2|6259.4|6260.7|6258.9|6262.4|6260.6|6258.9|6257.1|313
1659468000000|2022-08-02 19:20:00|6260.6|6258.8|6260.9|6259.1|6262.2|6259.8|6259.6|6257.8|266
1659468300000|2022-08-02 19:25:00|6260.8|6259|6263|6261.2|6263.7|6261.9|6259.8|6258|353
1659468600000|2022-08-02 19:30:00|6262.9|6261.1|6264.5|6262.7|6264.9|6263.1|6261.9|6260|378
1659468900000|2022-08-02 19:35:00|6264.4|6262.6|6261.1|6259.3|6265.2|6263.2|6260.8|6258.6|323
1659469200000|2022-08-02 19:40:00|6261|6259.2|6262.9|6259.9|6263.1|6260.6|6259.6|6257.7|339
1659469500000|2022-08-02 19:45:00|6262.7|6259.7|6261.9|6260.1|6263.2|6261.2|6260.7|6258.5|346
1659469800000|2022-08-02 19:50:00|6262.9|6261.1|6257.7|6255.9|6263.2|6261.1|6257.7|6255.9|300
1659470100000|2022-08-02 19:55:00|6257.6|6255.8|6258.4|6256.6|6259.3|6257.5|6257.3|6255.5|251
1659470400000|2022-08-02 20:00:00|6258.6|6256.8|6256|6253|6259.1|6257.1|6256|6253|277
1659470700000|2022-08-02 20:05:00|6256.1|6253.1|6257.6|6254.6|6257.6|6255.1|6254.5|6252.7|263
1659471000000|2022-08-02 20:10:00|6256.7|6254.9|6256.1|6254.3|6257.5|6255.1|6255.5|6253.2|293
1659471300000|2022-08-02 20:15:00|6256.2|6254.4|6256.6|6253.6|6258|6256.1|6255.8|6253.4|232
1659471600000|2022-08-02 20:20:00|6256.5|6253.5|6255.6|6253.8|6256.6|6254.4|6255.1|6252.8|232
1659471900000|2022-08-02 20:25:00|6255.5|6253.7|6254|6252.2|6256.4|6254|6253.8|6251.2|287
1659472200000|2022-08-02 20:30:00|6254.4|6251.4|6254.9|6253.1|6255.5|6253.1|6252.8|6250.6|268
1659472500000|2022-08-02 20:35:00|6254.8|6253|6257.1|6254.1|6257.5|6255.1|6254.8|6252.5|202
1659472800000|2022-08-02 20:40:00|6257|6254|6257|6254|6257.5|6255.5|6256|6253.4|203
1659473100000|2022-08-02 20:45:00|6256.9|6253.9|6257.2|6254.2|6257.5|6254.5|6256.5|6253.5|125
1659473400000|2022-08-02 20:50:00|6257.5|6254.5|6256.6|6253.6|6257.5|6254.5|6256.4|6253.4|131
1659473700000|2022-08-02 20:55:00|6256.5|6253.5|6256.9|6252.9|6261.4|6257.4|6254.2|6250.2|267
1659474000000|2022-08-02 21:00:00|6254.8|6250.8|6254.2|6250.2|6255.2|6251.2|6251.4|6247.4|65
1659474300000|2022-08-02 21:05:00|6254.8|6250.8|6252.4|6248.4|6255.4|6251.4|6250.9|6246.9|148
1659474600000|2022-08-02 21:10:00|6252.5|6248.5|6254.6|6250.6|6255.2|6251.2|6252.3|6248.3|255
1659474900000|2022-08-02 21:15:00|6254.5|6250.5|6254.1|6250.1|6256.3|6252.3|6251.9|6247.9|221
1659475200000|2022-08-02 21:20:00|6254|6250|6254.3|6250.3|6254.8|6250.8|6251.7|6247.7|198
1659475500000|2022-08-02 21:25:00|6254.7|6250.7|6257.9|6253.9|6266.3|6262.3|6252|6248|164
1659475800000|2022-08-02 21:30:00|6261.2|6257.2|6257.1|6253.1|6261.2|6257.2|6252.5|6248.5|337
1659476100000|2022-08-02 21:35:00|6256.4|6252.4|6256.3|6252.3|6258.8|6254.8|6253.4|6249.4|306
1659476400000|2022-08-02 21:40:00|6256.9|6252.9|6255.6|6251.8|6256.9|6252.9|6251.6|6247.6|288
1659476700000|2022-08-02 21:45:00|6255.4|6251.9|6257.1|6253.1|6260.2|6256.2|6251.9|6247.9|434
1659477000000|2022-08-02 21:50:00|6257|6253|6254.8|6250.8|6259.5|6255.5|6252.4|6248.4|310
1659477300000|2022-08-02 21:55:00|6255.1|6251.1|6254.4|6250.4|6256.1|6252.1|6251.4|6247.4|238
1659477600000|2022-08-02 22:00:00|6254|6250|6255.4|6251.4|6257|6253|6253.7|6249.7|294
1659477900000|2022-08-02 22:05:00|6255.5|6251.5|6254.4|6251.1|6255.5|6251.5|6251.3|6247.6|271
1659478200000|2022-08-02 22:10:00|6254.5|6251.2|6258|6255|6258.3|6255.1|6254.3|6250.7|311
1659478500000|2022-08-02 22:15:00|6257.9|6254.9|6258.1|6255.1|6258.5|6255.5|6257.5|6254.5|208
1659478800000|2022-08-02 22:20:00|6258.2|6255.2|6257.7|6254.7|6259.2|6256.2|6257.2|6253.6|188
1659479100000|2022-08-02 22:25:00|6257.8|6254.8|6258.3|6255.3|6259.9|6256.7|6257.7|6254.7|174
1659479400000|2022-08-02 22:30:00|6258|6255|6257.8|6254.8|6258.2|6255.2|6255.7|6252.7|155
1659479700000|2022-08-02 22:35:00|6257.7|6254.7|6257.7|6254.7|6258.3|6255.3|6256.6|6253.6|162
1659480000000|2022-08-02 22:40:00|6257.6|6254.6|6256|6253|6257.8|6255.1|6254.3|6251.7|205
1659480300000|2022-08-02 22:45:00|6256.1|6253.1|6237.1|6234.1|6260.1|6257.1|6226.8|6223.5|720
1659480600000|2022-08-02 22:50:00|6237.2|6234.2|6236.3|6233.3|6238.3|6235.2|6235.6|6232.6|351
1659480900000|2022-08-02 22:55:00|6236.2|6233.2|6226.2|6223.2|6237|6234|6224.7|6221.7|478
1659481200000|2022-08-02 23:00:00|6226|6223|6226.7|6223.7|6231|6228|6225.6|6222.6|373
1659481500000|2022-08-02 23:05:00|6226.6|6223.6|6226.1|6223.1|6227.6|6224.6|6224.5|6221.5|337
1659481800000|2022-08-02 23:10:00|6226|6223|6227.9|6224.9|6229.8|6226.9|6225|6222|361
1659482100000|2022-08-02 23:15:00|6227.8|6224.8|6230.4|6228.6|6231.2|6228.8|6227.4|6224.7|245
1659482400000|2022-08-02 23:20:00|6230.5|6228.7|6229|6227.2|6232.4|6229.7|6228.1|6225.7|249
1659482700000|2022-08-02 23:25:00|6229.5|6226.5|6230.1|6227.1|6230.3|6227.9|6227.8|6225.2|248
1659483000000|2022-08-02 23:30:00|6230.2|6227.2|6233.7|6230.7|6233.7|6231|6229.7|6227.1|224
1659483300000|2022-08-02 23:35:00|6233.8|6230.8|6228.1|6225.1|6234.1|6231.4|6227.5|6225|220
1659483600000|2022-08-02 23:40:00|6228.2|6225.2|6228.6|6225.6|6230.7|6228.3|6227.6|6225.1|340
1659483900000|2022-08-02 23:45:00|6228.4|6225.4|6228|6225|6230.2|6227.9|6226|6223.5|307
1659484200000|2022-08-02 23:50:00|6228.1|6225.1|6225.7|6222.7|6229.3|6226.5|6225.2|6222.2|360
1659484500000|2022-08-02 23:55:00|6225.6|6222.6|6221.3|6219.5|6225.6|6223|6220.6|6218.8|411
1659484800000|2022-08-03 00:00:00|6220.9|6219.1|6230.2|6228.4|6230.8|6229|6220.9|6219.1|503
1659485100000|2022-08-03 00:05:00|6230|6228.2|6230.2|6227.2|6231.1|6229|6228.3|6226.3|459
1659485400000|2022-08-03 00:10:00|6229.6|6227.8|6226.4|6224.6|6230.3|6228.5|6226|6224.2|394
1659485700000|2022-08-03 00:15:00|6226.5|6224.7|6224.1|6222.3|6228.2|6226.3|6224.1|6222.3|317
1659486000000|2022-08-03 00:20:00|6223.6|6221.8|6220.9|6219.1|6224.8|6222.4|6217.1|6214.8|482
1659486300000|2022-08-03 00:25:00|6220.8|6219|6220.7|6217.7|6221.6|6219.6|6218.4|6216|405
1659486600000|2022-08-03 00:30:00|6220.6|6217.6|6220.3|6218.5|6222.2|6219.9|6218.7|6216.2|378
1659486900000|2022-08-03 00:35:00|6220.9|6217.9|6222.6|6220.8|6224.4|6222.1|6220.3|6217.6|312
1659487200000|2022-08-03 00:40:00|6222.1|6220.3|6215.4|6213.6|6222.1|6220.3|6215.1|6213.3|333
1659487500000|2022-08-03 00:45:00|6215.5|6213.7|6216.1|6214.3|6217.7|6215.9|6213.7|6211.9|309
1659487800000|2022-08-03 00:50:00|6216.4|6214.6|6216.8|6215|6218.7|6216.9|6215.4|6213.6|276
1659488100000|2022-08-03 00:55:00|6216.9|6215.1|6219.8|6218|6219.9|6218.1|6216.3|6214.5|323
1659488400000|2022-08-03 01:00:00|6220.1|6218.3|6224.5|6222.7|6225.7|6223.9|6219.9|6217.9|414
1659488700000|2022-08-03 01:05:00|6224.4|6222.6|6225.1|6223.3|6225.8|6224|6222.2|6220.4|327
1659489000000|2022-08-03 01:10:00|6225.2|6223.4|6229.4|6227.6|6230.4|6228.2|6225.2|6223.4|435
1659489300000|2022-08-03 01:15:00|6229.5|6227.7|6229.9|6228.1|6231.3|6229.5|6227.3|6225.1|475
1659489600000|2022-08-03 01:20:00|6229.8|6228|6227.9|6226.1|6230.7|6228.9|6226.4|6224.3|351
1659489900000|2022-08-03 01:25:00|6227.8|6226|6231.2|6228.2|6232.3|6229.9|6227.7|6225.7|380
1659490200000|2022-08-03 01:30:00|6230.8|6227.8|6227.6|6225.8|6231.3|6228.9|6225.9|6224.1|472
1659490500000|2022-08-03 01:35:00|6227.7|6225.9|6225.1|6223.3|6228.7|6226.9|6224.4|6222.6|330
1659490800000|2022-08-03 01:40:00|6225|6223.2|6228.7|6225.7|6231.9|6229.5|6223.6|6221.8|419
1659491100000|2022-08-03 01:45:00|6229.2|6226.2|6230.2|6228.4|6231.2|6229.4|6227.8|6225.4|501
1659491400000|2022-08-03 01:50:00|6230.3|6228.5|6235|6233.2|6235.1|6233.3|6229.3|6227.5|470
1659491700000|2022-08-03 01:55:00|6234.9|6233.1|6235.1|6233.3|6236.6|6234.8|6233.5|6231.7|370
1659492000000|2022-08-03 02:00:00|6235.2|6233.4|6235.6|6233.8|6235.8|6234|6234|6232.2|372
1659492300000|2022-08-03 02:05:00|6235.8|6234|6236.7|6234.9|6237.4|6235.6|6234.4|6232.6|299
1659492600000|2022-08-03 02:10:00|6236.8|6235|6236.5|6234.7|6240|6237.8|6235.8|6234|363
1659492900000|2022-08-03 02:15:00|6236.1|6234.3|6238.6|6236.8|6239.1|6237.3|6236|6234.2|337
1659493200000|2022-08-03 02:20:00|6238.5|6236.7|6239.3|6237.5|6240.7|6238.9|6236.8|6235|315
1659493500000|2022-08-03 02:25:00|6239.4|6237.6|6236.5|6234.7|6240.3|6238.5|6235.8|6234|287
1659493800000|2022-08-03 02:30:00|6236.7|6234.9|6237.5|6235.7|6239.9|6237.8|6236.5|6234.7|337
1659494100000|2022-08-03 02:35:00|6237.6|6235.8|6238.2|6236.4|6238.3|6236.5|6236.5|6234.7|285
1659494400000|2022-08-03 02:40:00|6238.1|6236.3|6239.6|6237.8|6239.9|6238.1|6237.8|6236|303
1659494700000|2022-08-03 02:45:00|6239.2|6237.4|6238.3|6236.5|6242.3|6240.5|6237.6|6235.8|327
1659495000000|2022-08-03 02:50:00|6238.2|6236.4|6239.4|6237.6|6239.5|6237.7|6235|6233.2|394
1659495300000|2022-08-03 02:55:00|6239.3|6237.5|6241.3|6239.5|6241.5|6239.7|6238.5|6236.7|279
1659495600000|2022-08-03 03:00:00|6241.2|6239.4|6242.7|6239.7|6242.9|6241|6240.4|6238.3|305
1659495900000|2022-08-03 03:05:00|6242.8|6239.8|6240.6|6237.6|6242.8|6241|6239.7|6237.6|312
1659496200000|2022-08-03 03:10:00|6240.7|6237.7|6243.9|6242.1|6244.3|6242.5|6240.1|6237.7|317
1659496500000|2022-08-03 03:15:00|6243.8|6242|6243.6|6241.8|6246.8|6245|6243.2|6241.4|463
1659496800000|2022-08-03 03:20:00|6243.8|6242|6246.8|6245|6247.5|6245.7|6243.7|6241.9|316
1659497100000|2022-08-03 03:25:00|6246.7|6244.9|6246.1|6244.3|6248.2|6246.4|6245.7|6243.9|261
1659497400000|2022-08-03 03:30:00|6246.2|6244.4|6249.7|6247.9|6249.9|6248.1|6245.6|6243.8|241
1659497700000|2022-08-03 03:35:00|6249.4|6247.6|6249.9|6248.1|6249.9|6248.1|6248.6|6246.8|155
1659498000000|2022-08-03 03:40:00|6249.8|6248|6250.8|6249|6251.3|6249.2|6247.8|6246|236
1659498300000|2022-08-03 03:45:00|6251|6249.2|6253.2|6251.4|6253.8|6252|6250.6|6248.8|223
1659498600000|2022-08-03 03:50:00|6253.1|6251.3|6258.7|6256.9|6259|6257.2|6252.6|6250.8|264
1659498900000|2022-08-03 03:55:00|6258.6|6256.8|6261.2|6259.4|6262.6|6260.8|6257.5|6255.3|436
1659499200000|2022-08-03 04:00:00|6260.8|6259|6263.2|6261.4|6264.6|6262.8|6260.5|6258.2|387
1659499500000|2022-08-03 04:05:00|6263.8|6260.8|6258.1|6256.3|6263.8|6261.4|6257.9|6256.1|359
1659499800000|2022-08-03 04:10:00|6258.2|6256.4|6258.7|6256.9|6260.9|6258.8|6256.5|6254.7|374
1659500100000|2022-08-03 04:15:00|6259.1|6257.3|6257.1|6255.3|6259.4|6257.6|6256.1|6254.1|270
1659500400000|2022-08-03 04:20:00|6257.2|6255.4|6256.5|6254.7|6258.3|6256.4|6256|6254.1|279
1659500700000|2022-08-03 04:25:00|6256.6|6254.8|6257.2|6255.4|6258.8|6256.8|6256.2|6254.1|260
1659501000000|2022-08-03 04:30:00|6257.1|6255.3|6256.5|6254.7|6258.8|6257|6255.7|6253.3|369
1659501300000|2022-08-03 04:35:00|6256.6|6254.8|6255|6253.2|6257.7|6255.6|6254.1|6251.7|349
1659501600000|2022-08-03 04:40:00|6255.7|6252.7|6255.1|6253.3|6256.8|6254.3|6253.4|6251.6|364
1659501900000|2022-08-03 04:45:00|6255.2|6253.4|6256|6254.2|6257.8|6255.5|6255.1|6252.6|309
1659502200000|2022-08-03 04:50:00|6256.6|6253.6|6254.8|6253|6257.4|6254.9|6252.9|6250.5|306
1659502500000|2022-08-03 04:55:00|6254.9|6253.1|6254.6|6252.8|6256.5|6254.7|6254.2|6252.2|216
1659502800000|2022-08-03 05:00:00|6254.5|6252.7|6253.4|6251.6|6255.9|6254.1|6252|6250.2|290
1659503100000|2022-08-03 05:05:00|6253.3|6251.5|6255.7|6253.9|6256.4|6254.6|6253.2|6251.4|234
1659503400000|2022-08-03 05:10:00|6255.8|6254|6256.5|6254.7|6258.1|6255.7|6254.4|6252.6|275
1659503700000|2022-08-03 05:15:00|6256.6|6254.8|6257.9|6256.1|6258.8|6256.5|6255.3|6253.3|276
1659504000000|2022-08-03 05:20:00|6257.8|6256|6260.6|6258.8|6261.2|6258.9|6257.8|6256|241
1659504300000|2022-08-03 05:25:00|6260.7|6258.9|6260.2|6258.4|6263.3|6260.8|6260.2|6258.3|295
1659504600000|2022-08-03 05:30:00|6260.3|6258.5|6262.7|6260.9|6264|6261.6|6259.6|6257.8|300
1659504900000|2022-08-03 05:35:00|6262.9|6261.1|6266.4|6264.6|6267.1|6264.6|6262.5|6260.1|320
1659505200000|2022-08-03 05:40:00|6267.1|6264.1|6265.5|6263.7|6267.1|6264.7|6264.6|6262.7|267
1659505500000|2022-08-03 05:45:00|6265.6|6263.8|6265.2|6263.4|6268.4|6266.6|6265.1|6263.3|255
1659505800000|2022-08-03 05:50:00|6265.3|6263.5|6266.2|6264.4|6267.1|6265|6263.6|6261.8|273
1659506100000|2022-08-03 05:55:00|6266.3|6264.5|6264.6|6262.8|6266.5|6264.7|6264|6262.2|323
1659506400000|2022-08-03 06:00:00|6264.5|6262.7|6261.3|6259.5|6265.4|6263.6|6261|6259.2|403
1659506700000|2022-08-03 06:05:00|6260.8|6259|6262.8|6261|6263.4|6261.6|6259.2|6257.4|393
1659507000000|2022-08-03 06:10:00|6262.9|6261.1|6264.3|6262.5|6266.4|6264.6|6262.5|6260.7|382
1659507300000|2022-08-03 06:15:00|6264.4|6262.6|6264.8|6263|6265.4|6263.6|6263|6261.2|347
1659507600000|2022-08-03 06:20:00|6264.7|6262.9|6260|6258.2|6267.5|6265.3|6258.3|6256.5|430
1659507900000|2022-08-03 06:25:00|6259.9|6258.1|6264.7|6261.7|6264.8|6263|6259.8|6258|334
1659508200000|2022-08-03 06:30:00|6264.5|6262.9|6262.8|6261|6265.1|6263.3|6261.2|6259|371
1659508500000|2022-08-03 06:35:00|6262.9|6261.1|6262.9|6259.9|6264.4|6262.6|6257.9|6256.1|475
1659508800000|2022-08-03 06:40:00|6262.2|6260.4|6260.7|6258.9|6264.1|6262.1|6260|6258.2|449
1659509100000|2022-08-03 06:45:00|6260.8|6259|6260.2|6258.4|6264|6262.2|6260|6257.9|459
1659509400000|2022-08-03 06:50:00|6260.3|6258.5|6256.6|6254.8|6261.9|6260.1|6255.9|6254.1|431
1659509700000|2022-08-03 06:55:00|6256.8|6255|6258.5|6256.7|6258.9|6257.1|6253.1|6251.3|416
1659510000000|2022-08-03 07:00:00|6258.9|6257.1|6264.8|6263|6265.4|6263.6|6258.8|6257|577
1659510300000|2022-08-03 07:05:00|6264.9|6263.1|6265.5|6263.7|6267.5|6265.6|6263.2|6261.4|537
1659510600000|2022-08-03 07:10:00|6265.6|6263.8|6269.9|6268.1|6270.9|6269.1|6265.6|6263.8|518
1659510900000|2022-08-03 07:15:00|6270|6268.2|6268.5|6266.7|6271.9|6270.1|6267.6|6265.7|532
1659511200000|2022-08-03 07:20:00|6268.7|6266.9|6267.6|6265.8|6269.8|6267.6|6265.8|6263.7|561
1659511500000|2022-08-03 07:25:00|6267.4|6265.6|6264.5|6262.7|6267.8|6266|6264.3|6262.5|532
1659511800000|2022-08-03 07:30:00|6264.7|6262.9|6263.5|6260.5|6266.6|6264.8|6262.4|6260.4|500
1659512100000|2022-08-03 07:35:00|6263.4|6260.4|6262.8|6261|6263.4|6261.6|6260.4|6258.3|432
1659512400000|2022-08-03 07:40:00|6262.9|6261.1|6260.3|6258.5|6263.8|6262|6258.8|6257|407
1659512700000|2022-08-03 07:45:00|6260.2|6258.4|6257.1|6255.3|6260.2|6258.4|6256.4|6254.4|471
1659513000000|2022-08-03 07:50:00|6257.6|6255.8|6261.9|6260.1|6262.4|6260.6|6256.6|6254.8|433
1659513300000|2022-08-03 07:55:00|6261.8|6260|6257.9|6256.1|6261.9|6260.1|6257|6255.2|351
1659513600000|2022-08-03 08:00:00|6258.1|6256.3|6257.5|6255.7|6262.2|6259.8|6256.5|6254.7|413
1659513900000|2022-08-03 08:05:00|6257.6|6255.8|6255.8|6254|6257.7|6255.9|6255.3|6253.5|380
1659514200000|2022-08-03 08:10:00|6255.3|6253.5|6255.1|6253.3|6256.8|6255|6253.7|6251.9|367
1659514500000|2022-08-03 08:15:00|6255|6253.2|6258.2|6256.4|6258.4|6256.6|6253.9|6252.1|325
1659514800000|2022-08-03 08:20:00|6258.8|6257|6257.2|6255.4|6259.2|6257.4|6255.9|6254.1|360
1659515100000|2022-08-03 08:25:00|6257.1|6255.3|6262.8|6261|6263.3|6261.5|6256.2|6254.3|391
1659515400000|2022-08-03 08:30:00|6262.7|6260.9|6262.1|6260.3|6263.8|6262|6260.9|6259.1|342
1659515700000|2022-08-03 08:35:00|6262|6260.2|6260.1|6258.3|6263.4|6261.6|6259.3|6257.5|313
1659516000000|2022-08-03 08:40:00|6260|6258.2|6255.2|6253.4|6260.7|6258.9|6255|6253.2|350
1659516300000|2022-08-03 08:45:00|6255.3|6253.5|6255|6253.2|6257.2|6255.4|6253.3|6251.5|326
1659516600000|2022-08-03 08:50:00|6254.9|6253.1|6257.1|6255.3|6257.2|6255.4|6254|6252.2|307
1659516900000|2022-08-03 08:55:00|6257.3|6255.5|6258.5|6256.7|6261.2|6258.9|6257.1|6255.2|390
1659517200000|2022-08-03 09:00:00|6258.6|6256.8|6260.9|6259.1|6262.9|6260.5|6257.9|6255.4|447
1659517500000|2022-08-03 09:05:00|6261|6259.2|6261.7|6259.9|6262.9|6261.1|6259.8|6258|381
1659517800000|2022-08-03 09:10:00|6261.6|6259.8|6265.6|6263.8|6266.6|6264.8|6261.5|6259.5|409
1659518100000|2022-08-03 09:15:00|6265.7|6263.9|6263.9|6262.1|6266.5|6264.7|6263.3|6261.4|369
1659518400000|2022-08-03 09:20:00|6264.7|6262.9|6266.1|6264.3|6268.1|6266.3|6264.4|6262.5|392
1659518700000|2022-08-03 09:25:00|6266.2|6264.4|6263.1|6261.3|6266.7|6264.9|6262.4|6260.6|372
1659519000000|2022-08-03 09:30:00|6263.5|6261.7|6261.4|6259.6|6264.6|6262.8|6261|6259.2|305
1659519300000|2022-08-03 09:35:00|6261.7|6259.9|6258.2|6255.2|6261.9|6260.1|6255.9|6254.1|424
1659519600000|2022-08-03 09:40:00|6258.1|6255.1|6258.1|6256.3|6260.5|6258.1|6257.4|6255.1|384
1659519900000|2022-08-03 09:45:00|6258|6256.2|6256.3|6254.5|6258.2|6256.4|6255.8|6254|293
1659520200000|2022-08-03 09:50:00|6256|6254.2|6252.5|6250.7|6256|6254.2|6252.4|6250.6|233
1659520500000|2022-08-03 09:55:00|6252.4|6250.6|6255.1|6253.3|6255.8|6253.4|6251.3|6248.9|334
1659520800000|2022-08-03 10:00:00|6255.2|6253.4|6256.7|6254.9|6258.1|6255.7|6255.1|6253.3|367
1659521100000|2022-08-03 10:05:00|6257.1|6255.3|6258|6256.2|6258.5|6256.7|6255.4|6253.6|304
1659521400000|2022-08-03 10:10:00|6257.9|6256.1|6262|6260.2|6263.6|6261.6|6257.3|6255.5|309
1659521700000|2022-08-03 10:15:00|6261.6|6259.8|6252.1|6249.1|6262.2|6260.4|6249.9|6248.1|440
1659522000000|2022-08-03 10:20:00|6251.4|6249.6|6248.8|6247|6253.6|6251.4|6248.7|6246.9|447
1659522300000|2022-08-03 10:25:00|6249.1|6247.3|6246.5|6244.7|6250.2|6248.4|6246.5|6244.7|396
1659522600000|2022-08-03 10:30:00|6246.4|6244.6|6248.6|6246.8|6249.6|6247.8|6245.7|6243.9|373
1659522900000|2022-08-03 10:35:00|6248.7|6246.9|6246.5|6244.7|6250.1|6248.3|6246.5|6244.7|339
1659523200000|2022-08-03 10:40:00|6246.4|6244.6|6250|6248.2|6250.5|6248.7|6246.1|6244.3|360
1659523500000|2022-08-03 10:45:00|6249.9|6248.1|6249.3|6247.5|6252.5|6250.7|6249.3|6247.5|299
1659523800000|2022-08-03 10:50:00|6249.4|6247.6|6254|6252.2|6254.2|6252.4|6249.2|6247.4|324
1659524100000|2022-08-03 10:55:00|6253.9|6252.1|6254.9|6253.1|6256|6254.2|6253.5|6251.7|313
1659524400000|2022-08-03 11:00:00|6255.3|6252.3|6260.7|6258.9|6261.9|6260.1|6254.3|6252.3|392
1659524700000|2022-08-03 11:05:00|6260.5|6258.7|6262.9|6261.1|6262.9|6261.1|6259.5|6257.7|307
1659525000000|2022-08-03 11:10:00|6262.8|6261|6261.5|6259.7|6263.6|6261.8|6260.5|6258.7|270
1659525300000|2022-08-03 11:15:00|6261.4|6259.6|6259.5|6257.7|6264|6262.2|6259.2|6257|377
1659525600000|2022-08-03 11:20:00|6259.4|6257.6|6262.3|6260.5|6262.5|6260.7|6257.8|6255.9|361
1659525900000|2022-08-03 11:25:00|6262.2|6260.4|6272.5|6270.7|6273.9|6271.4|6261.1|6259.3|391
1659526200000|2022-08-03 11:30:00|6272.3|6270.5|6267.6|6264.6|6274.9|6272.4|6265.7|6263.9|488
1659526500000|2022-08-03 11:35:00|6266.9|6265.1|6264.2|6262.4|6268.1|6265.9|6263.3|6261.5|359
1659526800000|2022-08-03 11:40:00|6264.3|6262.5|6265.9|6264.1|6266.5|6264.1|6262.9|6261.1|358
1659527100000|2022-08-03 11:45:00|6265.8|6264|6265.6|6263.8|6267.7|6265.9|6263.8|6262|370
1659527400000|2022-08-03 11:50:00|6265.5|6263.7|6267.4|6265.6|6267.5|6265.7|6264.2|6262.4|395
1659527700000|2022-08-03 11:55:00|6267.3|6265.5|6267.5|6265.7|6270.7|6268.9|6267.3|6265.5|388
1659528000000|2022-08-03 12:00:00|6267.4|6265.6|6267.5|6265.7|6269.2|6267.4|6266.2|6264|417
1659528300000|2022-08-03 12:05:00|6267.4|6265.6|6263.8|6262|6267.4|6265.6|6261.6|6259.8|401
1659528600000|2022-08-03 12:10:00|6263.9|6262.1|6267.5|6265.7|6268.9|6267.1|6263.4|6261.5|391
1659528900000|2022-08-03 12:15:00|6267.2|6265.4|6267.4|6265.6|6267.9|6266.1|6263.6|6261.8|440
1659529200000|2022-08-03 12:20:00|6267.1|6265.3|6264.2|6262.4|6270.1|6268.3|6261.8|6260|455
1659529500000|2022-08-03 12:25:00|6264.3|6262.5|6261.3|6259.5|6266|6264.2|6261.3|6259|444
1659529800000|2022-08-03 12:30:00|6261.4|6259.6|6259.6|6257.8|6266.2|6264.4|6259.5|6257.7|528
1659530100000|2022-08-03 12:35:00|6260.1|6258.3|6256.5|6254.7|6262.1|6260.3|6255.5|6253.7|490
1659530400000|2022-08-03 12:40:00|6256.6|6254.8|6258.5|6256.7|6261.2|6259.4|6256.6|6254.4|473
1659530700000|2022-08-03 12:45:00|6258.6|6256.8|6257.9|6256.1|6261.4|6259.6|6256.6|6254.8|451
1659531000000|2022-08-03 12:50:00|6257.7|6255.9|6256.1|6254.3|6258.2|6256.4|6254.7|6252.9|479
1659531300000|2022-08-03 12:55:00|6256|6254.2|6258.4|6256.6|6259.4|6257.3|6256|6254.2|460
1659531600000|2022-08-03 13:00:00|6258.3|6256.5|6257.8|6256|6259.9|6258.1|6256|6254.2|501
1659531900000|2022-08-03 13:05:00|6257.7|6255.9|6259.2|6257.4|6259.5|6257.5|6254.8|6253|437
1659532200000|2022-08-03 13:10:00|6258.9|6257.1|6254.7|6252.9|6258.9|6257.1|6254.5|6252.7|379
1659532500000|2022-08-03 13:15:00|6254.8|6253|6252.2|6250.4|6256|6254.1|6252|6249.9|473
1659532800000|2022-08-03 13:20:00|6252.3|6250.5|6247.3|6245.5|6253.2|6250.9|6247.1|6245.1|483
1659533100000|2022-08-03 13:25:00|6247.2|6245.4|6249.7|6247.9|6249.7|6247.9|6245.5|6243.5|410
1659533400000|2022-08-03 13:30:00|6249.8|6248|6248.8|6247|6252.7|6250.5|6246.4|6244.6|546
1659533700000|2022-08-03 13:35:00|6248.9|6247.1|6255.5|6253.7|6256.6|6254.6|6248.4|6246.6|547
1659534000000|2022-08-03 13:40:00|6255.4|6253.6|6252|6249|6255.5|6253.7|6250|6247.8|525
1659534300000|2022-08-03 13:45:00|6252.1|6249.1|6254.1|6252.3|6255.4|6253.6|6249.1|6246.9|585
1659534600000|2022-08-03 13:50:00|6254.2|6252.4|6253.8|6252|6256.5|6254.7|6252.3|6250.5|486
1659534900000|2022-08-03 13:55:00|6253.7|6251.9|6255.2|6252|6255.4|6253.4|6251.4|6249.6|482
1659535200000|2022-08-03 14:00:00|6247.2|6244.1|6245.2|6242.2|6251.8|6248.4|6232.3|6229.3|922
1659535500000|2022-08-03 14:05:00|6244.8|6243|6235|6232|6247.8|6244.8|6232.7|6230.2|750
1659535800000|2022-08-03 14:10:00|6234.5|6231.5|6236|6234.2|6239.6|6237.6|6230.7|6228.9|727
1659536100000|2022-08-03 14:15:00|6235.9|6234.1|6225.5|6222.5|6236.1|6234.1|6221.6|6219.5|780
1659536400000|2022-08-03 14:20:00|6225|6223.2|6235.6|6232.6|6236.4|6233.8|6222.4|6220|723
1659536700000|2022-08-03 14:25:00|6235|6233.2|6240.9|6237.9|6240.9|6238.1|6230.5|6228.2|600
1659537000000|2022-08-03 14:30:00|6240|6238.2|6235.3|6233.5|6243.4|6241.2|6233.1|6231|659
1659537300000|2022-08-03 14:35:00|6235.5|6233.7|6241.6|6238.6|6243.7|6241.2|6228.7|6226.9|703
1659537600000|2022-08-03 14:40:00|6241.5|6238.5|6235.8|6234|6242|6239.5|6233.8|6232|645
1659537900000|2022-08-03 14:45:00|6235.9|6234.1|6237.2|6235.4|6238|6235.9|6231.4|6229.4|595
1659538200000|2022-08-03 14:50:00|6237|6235.2|6234.1|6232.3|6237.1|6235.2|6231.1|6229|658
1659538500000|2022-08-03 14:55:00|6233.9|6232.1|6234.4|6232.6|6236|6233.9|6231.5|6229.1|588
1659538800000|2022-08-03 15:00:00|6234.3|6232.5|6231.4|6228.4|6237.5|6235.7|6231|6228.1|550
1659539100000|2022-08-03 15:05:00|6231.3|6228.3|6234.2|6232.4|6236|6233.7|6228|6225.5|509
1659539400000|2022-08-03 15:10:00|6234.1|6232.3|6237|6234|6239.6|6237.2|6232.8|6230.6|484
1659539700000|2022-08-03 15:15:00|6236.9|6233.9|6235.9|6234.1|6238.6|6236.8|6234.3|6231.9|497
1659540000000|2022-08-03 15:20:00|6236|6234.2|6237.5|6235.7|6240.2|6238.4|6235.6|6233.8|501
1659540300000|2022-08-03 15:25:00|6237.1|6235.3|6239.6|6237.8|6242|6240.2|6236.5|6234.7|425
1659540600000|2022-08-03 15:30:00|6239.7|6237.9|6241.9|6240.1|6242.7|6240.9|6238.4|6236.6|488
1659540900000|2022-08-03 15:35:00|6242|6240.2|6242.8|6241|6245.3|6243.5|6240.1|6237.8|522
1659541200000|2022-08-03 15:40:00|6242.9|6241.1|6246.1|6244.3|6248.3|6246.1|6242.9|6241.1|479
1659541500000|2022-08-03 15:45:00|6246.2|6244.4|6247|6245.2|6248.9|6247.1|6244.6|6242.8|564
1659541800000|2022-08-03 15:50:00|6246.6|6244.8|6248.6|6246.8|6249.2|6247.1|6245|6243.2|470
1659542100000|2022-08-03 15:55:00|6248.5|6246.7|6250.9|6249.1|6250.9|6249.1|6247.4|6245.6|418
1659542400000|2022-08-03 16:00:00|6251|6249.2|6251.6|6249.8|6252|6250.2|6247.3|6245.5|354
1659542700000|2022-08-03 16:05:00|6251.5|6249.7|6253.3|6251.5|6256.1|6254.2|6250.9|6249.1|526
1659543000000|2022-08-03 16:10:00|6253.2|6251.4|6253.7|6251.9|6255.9|6254.1|6250.8|6249|458
1659543300000|2022-08-03 16:15:00|6253.6|6251.8|6253.6|6251.8|6255.4|6253.5|6252.4|6250|427
1659543600000|2022-08-03 16:20:00|6253.5|6251.7|6258.7|6256.9|6260.5|6258.5|6253.3|6251|490
1659543900000|2022-08-03 16:25:00|6258.4|6256.6|6255.4|6252.4|6258.4|6256.6|6254.4|6252.4|375
1659544200000|2022-08-03 16:30:00|6255.3|6252.3|6257.2|6255.4|6258.7|6256.9|6253.9|6252.1|330
1659544500000|2022-08-03 16:35:00|6257.1|6255.3|6255.1|6253.3|6258.2|6256.4|6254.2|6252.4|333
1659544800000|2022-08-03 16:40:00|6255.3|6253.5|6255.5|6253.7|6256.3|6254.5|6253.2|6251.4|308
1659545100000|2022-08-03 16:45:00|6255.6|6253.8|6255.6|6253.8|6256.2|6254.4|6254.2|6252.4|303
1659545400000|2022-08-03 16:50:00|6255.7|6253.9|6252.9|6251.1|6256.2|6254.4|6252.9|6251.1|289
1659545700000|2022-08-03 16:55:00|6252.7|6250.9|6256.4|6254.6|6257.5|6255.7|6252.7|6250.9|266
1659546000000|2022-08-03 17:00:00|6256.3|6254.5|6256.7|6254.9|6259.2|6257.4|6255.9|6254.1|315
1659546300000|2022-08-03 17:05:00|6256.8|6255|6254.4|6252.6|6258.1|6256.3|6254.3|6252.3|266
1659546600000|2022-08-03 17:10:00|6254.9|6253.1|6254.6|6252.8|6256.8|6255|6253.7|6251.4|291
1659546900000|2022-08-03 17:15:00|6254.7|6252.9|6253.7|6251.9|6255.6|6253.8|6253.2|6250.9|220
1659547200000|2022-08-03 17:20:00|6253.8|6252|6255.1|6253.3|6256.1|6254.3|6253.6|6251.8|284
1659547500000|2022-08-03 17:25:00|6255|6253.2|6256.1|6254.3|6256.4|6254.6|6254|6252.2|254
1659547800000|2022-08-03 17:30:00|6256.2|6254.4|6255.8|6254|6258.3|6256.5|6255.5|6253.7|217
1659548100000|2022-08-03 17:35:00|6255.7|6253.9|6256.8|6255|6257.4|6255.6|6255.4|6253.6|191
1659548400000|2022-08-03 17:40:00|6256.9|6255.1|6256.7|6254.9|6257.9|6256.1|6255.5|6253.7|265
1659548700000|2022-08-03 17:45:00|6256.8|6255|6257.8|6256|6258.7|6256.9|6256.1|6254.3|230
1659549000000|2022-08-03 17:50:00|6257.9|6256.1|6258.8|6257|6259.6|6257.8|6257.3|6255.5|296
1659549300000|2022-08-03 17:55:00|6258.7|6256.9|6259.8|6258|6260.4|6258.6|6258|6256.2|237
1659549600000|2022-08-03 18:00:00|6259.9|6258.1|6262.1|6260.3|6262.7|6260.7|6258.7|6256.9|327
1659549900000|2022-08-03 18:05:00|6262.2|6260.4|6261.3|6259.5|6262.4|6260.6|6260.4|6258.6|276
1659550200000|2022-08-03 18:10:00|6261.2|6259.4|6263.2|6261.4|6265.6|6263.8|6261.1|6259.3|313
1659550500000|2022-08-03 18:15:00|6263.3|6261.5|6263.6|6261.8|6263.7|6261.9|6260.5|6258.7|291
1659550800000|2022-08-03 18:20:00|6263.5|6261.7|6264.2|6262.4|6264.6|6262.8|6263|6261.2|274
1659551100000|2022-08-03 18:25:00|6264.3|6262.5|6264.1|6262.3|6265.8|6264|6263.2|6261.4|312
1659551400000|2022-08-03 18:30:00|6264.2|6262.4|6264.4|6262.6|6266.2|6264.4|6263.2|6261.4|296
1659551700000|2022-08-03 18:35:00|6264.3|6262.5|6261|6259.2|6264.5|6262.7|6260.7|6258.9|314
1659552000000|2022-08-03 18:40:00|6260.6|6258.8|6258.6|6256.8|6261.1|6259.3|6257.4|6255.6|264
1659552300000|2022-08-03 18:45:00|6258.5|6256.7|6259.1|6257.3|6263.8|6262|6257.7|6255.7|381
1659552600000|2022-08-03 18:50:00|6259|6257.2|6266.5|6264.7|6266.6|6264.8|6258.5|6256.6|462
1659552900000|2022-08-03 18:55:00|6266.1|6264.3|6264.4|6261.1|6266.9|6264.8|6263.4|6260.7|382
1659553200000|2022-08-03 19:00:00|6264.1|6260.1|6267.7|6265.9|6268.7|6266.9|6262.4|6258.8|304
1659553500000|2022-08-03 19:05:00|6267.8|6266|6266.6|6264.8|6269.3|6267.5|6266.1|6264.3|256
1659553800000|2022-08-03 19:10:00|6266.5|6264.7|6271.5|6269.7|6272.4|6270.4|6265.9|6263.9|415
1659554100000|2022-08-03 19:15:00|6271.4|6269.6|6276.1|6274.3|6276.2|6274.4|6270.1|6267.8|446
1659554400000|2022-08-03 19:20:00|6276.2|6274.4|6277.6|6275.8|6280.1|6277.8|6276|6274.2|302
1659554700000|2022-08-03 19:25:00|6277.5|6275.7|6277.3|6275.5|6277.8|6276|6274.4|6272.6|279
1659555000000|2022-08-03 19:30:00|6277.2|6275.4|6277.7|6275.9|6278.4|6276.6|6275.6|6273.3|272
1659555300000|2022-08-03 19:35:00|6277.8|6276|6277.2|6275.4|6278.4|6276.6|6276.2|6274.4|277
1659555600000|2022-08-03 19:40:00|6277.3|6275.5|6281.3|6279.5|6282.5|6280.7|6277.2|6275.4|373
1659555900000|2022-08-03 19:45:00|6281.2|6279.4|6279.1|6277.3|6281.8|6280|6278.2|6276.4|360
1659556200000|2022-08-03 19:50:00|6279.5|6277.7|6278.7|6276.9|6279.6|6277.8|6275.6|6273.8|358
1659556500000|2022-08-03 19:55:00|6279|6277.2|6275.9|6274.1|6279.1|6277.3|6275.8|6274|398
1659556800000|2022-08-03 20:00:00|6276|6274.2|6277.3|6275.5|6278.9|6277.1|6276|6273.8|317
1659557100000|2022-08-03 20:05:00|6277.2|6275.4|6275.5|6273.7|6277.4|6275.6|6275.4|6273.2|226
1659557400000|2022-08-03 20:10:00|6275.4|6273.6|6273.6|6271.8|6276.6|6274.1|6273.4|6271.1|220
1659557700000|2022-08-03 20:15:00|6273.5|6271.7|6274.1|6272.3|6274.8|6273|6273.5|6271.7|213
1659558000000|2022-08-03 20:20:00|6274.8|6271.8|6273.2|6270.2|6275.5|6273|6272.7|6270.2|160
1659558300000|2022-08-03 20:25:00|6273.3|6270.3|6272.7|6270.9|6275.3|6272.8|6272.3|6269.8|238
1659558600000|2022-08-03 20:30:00|6272.8|6271|6272.3|6270.5|6274.8|6272.8|6272.2|6269.8|170
1659558900000|2022-08-03 20:35:00|6272.4|6270.6|6273.2|6271.4|6273.8|6271.4|6272.4|6270.6|132
1659559200000|2022-08-03 20:40:00|6273.9|6270.9|6275.7|6273.9|6276.1|6274.3|6273|6270.7|142
1659559500000|2022-08-03 20:45:00|6275.5|6273.7|6275.6|6272.6|6276.9|6274.2|6275|6272.2|136
1659559800000|2022-08-03 20:50:00|6275.5|6272.5|6275.3|6272.3|6275.7|6272.7|6275.1|6272.1|96
1659560100000|2022-08-03 20:55:00|6275.7|6272.7|6271.6|6267.6|6279.4|6275.4|6267.9|6263.9|142
1659560400000|2022-08-03 21:00:00|6281.1|6277.1|6279.6|6275.6|6286.1|6282.1|6270.4|6266.4|37
1659560700000|2022-08-03 21:05:00|6271.8|6267.8|6276.8|6272.8|6278.9|6274.9|6271.8|6267.8|191
1659561000000|2022-08-03 21:10:00|6276.9|6272.9|6276.7|6272.7|6277.4|6273.4|6265.7|6261.7|188
1659561300000|2022-08-03 21:15:00|6276.5|6272.5|6276.8|6272.8|6278.9|6274.9|6268|6264|373
1659561600000|2022-08-03 21:20:00|6277.6|6273.6|6276.6|6272.6|6277.6|6273.8|6275.7|6272.2|227
1659561900000|2022-08-03 21:25:00|6276.7|6272.7|6277.2|6273.2|6278.4|6274.4|6267.3|6263.3|236
1659562200000|2022-08-03 21:30:00|6277.1|6273.1|6276.9|6272.9|6277.6|6273.6|6265.6|6261.6|289
1659562500000|2022-08-03 21:35:00|6276.8|6272.8|6269.2|6265.2|6277.4|6273.4|6265.4|6261.4|212
1659562800000|2022-08-03 21:40:00|6275.1|6272.1|6266.7|6262.7|6275.1|6272.1|6264.5|6260.5|256
1659563100000|2022-08-03 21:45:00|6268.9|6264.9|6274.5|6270.5|6275.9|6271.9|6268.9|6264.9|352
1659563400000|2022-08-03 21:50:00|6274.1|6270.9|6273.8|6270.8|6274.8|6271.2|6273.5|6269.8|274
1659563700000|2022-08-03 21:55:00|6273.9|6270.9|6274.3|6270.3|6274.5|6271.1|6273.2|6269.8|204
1659564000000|2022-08-03 22:00:00|6274.4|6270.4|6275.2|6271.3|6276.3|6272.8|6274.1|6270.1|239
1659564300000|2022-08-03 22:05:00|6275.3|6271.5|6272.6|6269.6|6275.6|6271.9|6272.3|6269.3|165
1659564600000|2022-08-03 22:10:00|6272.5|6269.5|6270.1|6267.1|6272.5|6269.5|6269.4|6266.4|184
1659564900000|2022-08-03 22:15:00|6270.2|6267.2|6272.2|6269.1|6272.4|6269.3|6270.2|6267.2|117
1659565200000|2022-08-03 22:20:00|6272.5|6269.2|6272.1|6269.1|6272.7|6269.6|6271.8|6268.5|187
1659565500000|2022-08-03 22:25:00|6272|6269|6273|6270|6273.6|6270.6|6272|6269|136
1659565800000|2022-08-03 22:30:00|6272.9|6269.9|6272.4|6269.4|6274.5|6271.5|6271.7|6268.7|188
1659566100000|2022-08-03 22:35:00|6272.5|6269.5|6273.4|6270.4|6273.9|6271.3|6272.4|6269.4|160
1659566400000|2022-08-03 22:40:00|6273.3|6270.3|6274.1|6271.1|6274.2|6271.7|6271.6|6269.2|154
1659566700000|2022-08-03 22:45:00|6274.2|6271.2|6274.1|6271.1|6274.3|6271.8|6272.3|6270|165
1659567000000|2022-08-03 22:50:00|6274|6271|6273.5|6270.5|6274.3|6271.8|6272.3|6269.6|159
1659567300000|2022-08-03 22:55:00|6273.6|6270.6|6273.3|6270.3|6274.7|6272.3|6272.9|6270.2|108
1659567600000|2022-08-03 23:00:00|6272.6|6270.8|6272.9|6269.9|6273.1|6270.9|6270.8|6268.3|247
1659567900000|2022-08-03 23:05:00|6273|6270|6272|6270.2|6273.4|6270.9|6271.1|6268.7|197
1659568200000|2022-08-03 23:10:00|6272.1|6270.3|6270.4|6267.4|6272.6|6270.8|6269.6|6267.2|180
1659568500000|2022-08-03 23:15:00|6270.3|6267.3|6269.5|6266.5|6271.5|6269.1|6268.9|6266.4|285
1659568800000|2022-08-03 23:20:00|6269.6|6266.6|6267.4|6264.4|6270|6267.5|6266.3|6264|250
1659569100000|2022-08-03 23:25:00|6267.3|6264.3|6268.9|6265.9|6269.7|6267.3|6266.2|6263.8|208
1659569400000|2022-08-03 23:30:00|6268.8|6265.8|6268.6|6266.8|6270|6267.5|6267.8|6265.6|225
1659569700000|2022-08-03 23:35:00|6269.2|6266.2|6268.5|6266.7|6270.3|6267.9|6267.7|6265.9|264
1659570000000|2022-08-03 23:40:00|6268.4|6266.6|6269.8|6268|6270.5|6268.1|6268.3|6266|170
1659570300000|2022-08-03 23:45:00|6269.7|6267.9|6268.1|6266.3|6270.4|6268.1|6267.2|6265.3|240
1659570600000|2022-08-03 23:50:00|6268|6266.2|6268.6|6266.8|6269.7|6267.7|6267|6265|223
1659570900000|2022-08-03 23:55:00|6268.7|6266.9|6267.8|6266|6269.7|6267.4|6266.8|6264.5|299
1659571200000|2022-08-04 00:00:00|6267.7|6265.9|6273.1|6271.3|6273.3|6271.5|6266.9|6265.1|430
1659571500000|2022-08-04 00:05:00|6273.2|6271.4|6273.1|6271.3|6275|6272.7|6271|6269.2|289
1659571800000|2022-08-04 00:10:00|6273|6271.2|6274|6272.2|6274|6272.2|6272|6269.8|295
1659572100000|2022-08-04 00:15:00|6274.1|6272.3|6273.3|6270.3|6275.3|6273.2|6272.4|6270.3|303
1659572400000|2022-08-04 00:20:00|6272.6|6270.8|6272|6270.2|6273.8|6272|6271.4|6269.6|260
1659572700000|2022-08-04 00:25:00|6272.1|6270.3|6274.7|6272.9|6275.8|6274|6270.8|6269|278
1659573000000|2022-08-04 00:30:00|6274.6|6272.8|6277.5|6275.7|6278.8|6276.8|6274.2|6272.4|359
1659573300000|2022-08-04 00:35:00|6277.4|6275.6|6278.2|6276.4|6280.2|6277.8|6276.6|6274.8|273
1659573600000|2022-08-04 00:40:00|6278.1|6276.3|6279.9|6278.1|6281.3|6279.5|6277.9|6275.8|336
1659573900000|2022-08-04 00:45:00|6280|6278.2|6279.7|6277.9|6280.5|6278.7|6276.9|6275.1|239
1659574200000|2022-08-04 00:50:00|6280|6278.2|6284.1|6281.1|6284.9|6282.8|6279.8|6278|409
1659574500000|2022-08-04 00:55:00|6284|6281|6284.3|6282.5|6284.7|6282.8|6281.8|6279.6|355
1659574800000|2022-08-04 01:00:00|6284.4|6282.6|6285|6283.2|6286.4|6284.6|6283.9|6281.9|343
1659575100000|2022-08-04 01:05:00|6285.1|6283.3|6286.1|6284.3|6287.1|6284.7|6284.5|6282.5|319
1659575400000|2022-08-04 01:10:00|6285.9|6284.1|6285.9|6282.9|6286.7|6284.9|6284|6282.1|324
1659575700000|2022-08-04 01:15:00|6285.2|6283.4|6289.2|6287.4|6290.2|6288.2|6285.2|6283.4|415
1659576000000|2022-08-04 01:20:00|6289.1|6287.3|6288.3|6286.5|6290|6287.6|6287.3|6285.4|330
1659576300000|2022-08-04 01:25:00|6288.2|6286.4|6290|6287|6290.5|6288.1|6286.3|6284.5|303
1659576600000|2022-08-04 01:30:00|6290.2|6287.2|6292.9|6291.1|6293.1|6291.3|6289.7|6286.7|458
1659576900000|2022-08-04 01:35:00|6293.6|6290.6|6290.3|6288.5|6293.6|6291.6|6289.8|6288|341
1659577200000|2022-08-04 01:40:00|6290.2|6288.4|6289.1|6287.3|6291.9|6290.1|6288.9|6287.1|311
1659577500000|2022-08-04 01:45:00|6289.2|6287.4|6286.9|6285.1|6289.9|6288.1|6286.8|6285|286
1659577800000|2022-08-04 01:50:00|6287.4|6284.4|6286.1|6284.3|6288.5|6286.2|6286.1|6284|323
1659578100000|2022-08-04 01:55:00|6286|6284.2|6282.7|6280.9|6286.3|6284.3|6281.5|6279.4|400
1659578400000|2022-08-04 02:00:00|6282.8|6281|6286.4|6284.6|6287|6284.9|6282.6|6280.2|345
1659578700000|2022-08-04 02:05:00|6286.5|6284.7|6283.7|6281.9|6286.7|6284.7|6283.5|6281.7|267
1659579000000|2022-08-04 02:10:00|6283.8|6282|6282.1|6280.3|6284|6282.2|6280.4|6278.1|295
1659579300000|2022-08-04 02:15:00|6282|6280.2|6284.9|6281.9|6285|6282.7|6281.6|6279.8|255
1659579600000|2022-08-04 02:20:00|6284.4|6282.6|6286.2|6284.4|6287|6284.6|6283.9|6281.5|250
1659579900000|2022-08-04 02:25:00|6286|6284.2|6287.3|6284.3|6287.3|6284.8|6284.9|6282.6|227
1659580200000|2022-08-04 02:30:00|6287.2|6285.4|6284.9|6283.1|6287.6|6285.4|6284.7|6282.5|247
1659580500000|2022-08-04 02:35:00|6284.8|6283|6281.8|6280|6285.7|6283.7|6281.1|6279|292
1659580800000|2022-08-04 02:40:00|6281.9|6280.1|6286|6284.2|6286.1|6284.3|6281.8|6279.6|221
1659581100000|2022-08-04 02:45:00|6286.1|6284.3|6287.5|6285.7|6288.3|6286.1|6286|6284.2|283
1659581400000|2022-08-04 02:50:00|6287.6|6285.8|6287.9|6286.1|6289.3|6287.1|6287.1|6285.3|199
1659581700000|2022-08-04 02:55:00|6288|6286.2|6290.5|6288.7|6291|6288.9|6286.9|6285.1|237
1659582000000|2022-08-04 03:00:00|6290.6|6288.8|6290.8|6289|6291.7|6289.9|6290.3|6287.9|252
1659582300000|2022-08-04 03:05:00|6291.1|6289.3|6295.7|6293.9|6296.2|6294.2|6291.1|6289.3|301
1659582600000|2022-08-04 03:10:00|6295.6|6293.8|6295|6293.2|6296.7|6294.4|6294.6|6292.8|242
1659582900000|2022-08-04 03:15:00|6295.1|6293.3|6294.9|6293.1|6296.3|6294.5|6294.3|6292.5|250
1659583200000|2022-08-04 03:20:00|6294.6|6292.8|6294.8|6293|6295.7|6293.9|6294|6292.2|140
1659583500000|2022-08-04 03:25:00|6294.9|6293.1|6295.6|6293.8|6295.9|6294.1|6294.2|6292.4|201
1659583800000|2022-08-04 03:30:00|6295.7|6293.9|6294.6|6292.8|6296.6|6294.8|6294.1|6292.3|212
1659584100000|2022-08-04 03:35:00|6294.5|6292.7|6293.1|6291.3|6295.5|6293.7|6292.7|6290.7|253
1659584400000|2022-08-04 03:40:00|6293|6291.2|6290.2|6288.4|6293|6291.2|6290.2|6288.4|262
1659584700000|2022-08-04 03:45:00|6290.3|6288.5|6292.5|6290.7|6292.7|6290.9|6289.2|6287.4|332
1659585000000|2022-08-04 03:50:00|6292.6|6290.8|6291.9|6290.1|6292.8|6291|6291.3|6289.5|301
1659585300000|2022-08-04 03:55:00|6292|6290.2|6292.6|6290.8|6292.6|6290.8|6291|6289.2|189
1659585600000|2022-08-04 04:00:00|6292.5|6290.7|6295|6293.2|6295.6|6293.8|6292.1|6290.3|207
1659585900000|2022-08-04 04:05:00|6295.2|6293.4|6295|6293.2|6296.2|6294.4|6293.6|6291.8|282
1659586200000|2022-08-04 04:10:00|6295.1|6293.3|6296.3|6293.3|6297.2|6294.8|6294.9|6292.8|279
1659586500000|2022-08-04 04:15:00|6295.9|6294.1|6295.6|6293.8|6296.5|6294.3|6294.6|6292.7|209
1659586800000|2022-08-04 04:20:00|6295.5|6293.7|6295.1|6293.3|6296.2|6294.1|6294.9|6292.5|216
1659587100000|2022-08-04 04:25:00|6295.2|6293.4|6295.1|6293.3|6295.9|6294.1|6295|6293.2|178
1659587400000|2022-08-04 04:30:00|6295.2|6293.4|6294.7|6292.9|6295.7|6293.9|6294.2|6292.4|198
1659587700000|2022-08-04 04:35:00|6295|6293.2|6293.7|6291.9|6295.3|6293.5|6293.1|6291.3|196
1659588000000|2022-08-04 04:40:00|6293.6|6291.8|6295|6293.2|6295.8|6294|6293.6|6291.8|187
1659588300000|2022-08-04 04:45:00|6295.1|6293.3|6296.4|6294.6|6296.5|6294.7|6294.6|6292.6|160
1659588600000|2022-08-04 04:50:00|6296.5|6294.7|6295.1|6293.3|6296.6|6294.8|6295|6293.2|136
1659588900000|2022-08-04 04:55:00|6295|6293.2|6293.6|6291.8|6295.1|6293.3|6293.5|6291.7|147
1659589200000|2022-08-04 05:00:00|6293.5|6291.7|6291|6289.2|6295.4|6293.6|6291|6289.2|218
1659589500000|2022-08-04 05:05:00|6291.1|6289.3|6290.2|6288.4|6292.1|6290.3|6290.2|6288.4|176
1659589800000|2022-08-04 05:10:00|6290.3|6288.5|6291.7|6289.9|6291.9|6290.1|6288.9|6287.1|210
1659590100000|2022-08-04 05:15:00|6291.8|6290|6292.2|6290.4|6292.8|6291|6289.8|6288|216
1659590400000|2022-08-04 05:20:00|6292.3|6290.5|6296.4|6294.6|6296.5|6294.7|6291.6|6289.8|237
1659590700000|2022-08-04 05:25:00|6296.3|6294.5|6298.9|6297.1|6300.4|6298.6|6296.2|6294.4|268
1659591000000|2022-08-04 05:30:00|6298.8|6297|6296.3|6294.5|6299.4|6297.6|6296.3|6294.5|319
1659591300000|2022-08-04 05:35:00|6296.4|6294.6|6296.6|6294.8|6297.7|6295.9|6295.2|6293.4|358
1659591600000|2022-08-04 05:40:00|6297.2|6294.2|6295.1|6293.3|6298.9|6297.1|6294.1|6292.3|319
1659591900000|2022-08-04 05:45:00|6295.4|6293.6|6297.8|6296|6298|6296.2|6295.1|6293.3|249
1659592200000|2022-08-04 05:50:00|6297.7|6295.9|6297.2|6295.4|6298.3|6296.5|6296.7|6294.9|257
1659592500000|2022-08-04 05:55:00|6297.3|6295.5|6292.2|6290.4|6297.3|6295.5|6291.5|6289.7|282
1659592800000|2022-08-04 06:00:00|6292.1|6290.3|6294.5|6292.7|6295.1|6293.3|6291.8|6289.6|407
1659593100000|2022-08-04 06:05:00|6294.3|6292.5|6293.9|6292.1|6296.1|6294.3|6293.2|6291.4|382
1659593400000|2022-08-04 06:10:00|6294|6292.2|6291.9|6290.1|6295.1|6293.3|6291.5|6289.5|422
1659593700000|2022-08-04 06:15:00|6292|6290.2|6288.5|6286.7|6292.3|6290.5|6287.5|6285.7|391
1659594000000|2022-08-04 06:20:00|6289|6287.2|6290.1|6288.3|6291.9|6290|6288.9|6287.1|397
1659594300000|2022-08-04 06:25:00|6290|6288.2|6286.9|6285.1|6290.6|6288.5|6286.6|6284.8|402
1659594600000|2022-08-04 06:30:00|6286.8|6285|6290|6288.2|6290.3|6288.2|6286.8|6284.8|372
1659594900000|2022-08-04 06:35:00|6289.9|6288.1|6288.9|6287.1|6291.2|6289.4|6286.9|6285.1|394
1659595200000|2022-08-04 06:40:00|6289|6287.2|6290.2|6288.4|6290.8|6289|6287.8|6285.7|314
1659595500000|2022-08-04 06:45:00|6290.1|6288.3|6291|6289.2|6292.9|6290.9|6288.4|6286.6|431
1659595800000|2022-08-04 06:50:00|6291.4|6289.6|6290.6|6288.8|6293.1|6291.3|6289.5|6287.7|392
1659596100000|2022-08-04 06:55:00|6290.5|6288.7|6292.3|6290.5|6292.4|6290.5|6288.7|6286.9|432
1659596400000|2022-08-04 07:00:00|6292.6|6290.8|6296.7|6294.9|6297.6|6295.8|6292.3|6290.5|511
1659596700000|2022-08-04 07:05:00|6296.6|6294.8|6299.9|6298.1|6301.1|6298.9|6295.8|6294|487
1659597000000|2022-08-04 07:10:00|6300.1|6298.3|6299.9|6298.1|6301|6299|6298.5|6296.5|407
1659597300000|2022-08-04 07:15:00|6299.8|6298|6300.6|6298.8|6302|6300.2|6298.6|6296.8|412
1659597600000|2022-08-04 07:20:00|6300.5|6298.7|6300.8|6299|6301.8|6300|6298.9|6297.1|398
1659597900000|2022-08-04 07:25:00|6300.9|6299.1|6303.8|6302|6308.2|6306.2|6300.3|6298.5|413
1659598200000|2022-08-04 07:30:00|6303.7|6301.9|6303.6|6301.8|6304.7|6302.9|6302.7|6300.9|338
1659598500000|2022-08-04 07:35:00|6303.5|6301.7|6304.3|6302.5|6306.3|6304.5|6303.2|6301.4|347
1659598800000|2022-08-04 07:40:00|6304.2|6302.4|6301.9|6300.1|6304.8|6303|6301.9|6300.1|287
1659599100000|2022-08-04 07:45:00|6301.8|6300|6302.2|6300.4|6304|6302.2|6301.8|6300|333
1659599400000|2022-08-04 07:50:00|6302.1|6300.3|6300.1|6298.3|6303.6|6301.8|6300|6298.2|280
1659599700000|2022-08-04 07:55:00|6300.2|6298.4|6302.1|6300.3|6302.9|6301.1|6300.2|6298.4|278
1659600000000|2022-08-04 08:00:00|6302|6300.2|6303.6|6301.8|6304.5|6302.7|6299.4|6297.5|355
1659600300000|2022-08-04 08:05:00|6303.5|6301.7|6305.1|6303.3|6305.6|6303.7|6303.4|6301.6|320
1659600600000|2022-08-04 08:10:00|6305|6303.2|6305.6|6303.8|6305.7|6303.9|6303.6|6301.8|293
1659600900000|2022-08-04 08:15:00|6305.7|6303.9|6305.5|6303.7|6306.4|6304.6|6303.2|6301.4|343
1659601200000|2022-08-04 08:20:00|6305.4|6303.6|6301.3|6299.5|6305.7|6303.9|6300.8|6299|280
1659601500000|2022-08-04 08:25:00|6301.4|6299.6|6298.3|6296.5|6301.4|6299.6|6297.8|6296|321
1659601800000|2022-08-04 08:30:00|6298.2|6296.4|6299.6|6297.8|6300.2|6298|6296.2|6294.4|324
1659602100000|2022-08-04 08:35:00|6299.7|6297.9|6299.3|6297.5|6300.8|6298.6|6298.5|6296.7|362
1659602400000|2022-08-04 08:40:00|6299.2|6297.4|6297.8|6296|6299.5|6297.7|6295|6292.9|374
1659602700000|2022-08-04 08:45:00|6297.3|6295.5|6297.2|6295.4|6300.4|6298.6|6296.8|6294.5|371
1659603000000|2022-08-04 08:50:00|6297.1|6295.3|6300.4|6298.6|6300.4|6298.6|6295.4|6293.6|289
1659603300000|2022-08-04 08:55:00|6300.3|6298.5|6302.7|6300.9|6304.4|6302.4|6300|6298.2|419
1659603600000|2022-08-04 09:00:00|6302.6|6300.8|6304.2|6302.4|6304.2|6302.4|6301.5|6299.7|362
1659603900000|2022-08-04 09:05:00|6304.1|6302.3|6303.8|6302|6305.3|6303.5|6302.7|6300.9|306
1659604200000|2022-08-04 09:10:00|6303.9|6302.1|6305.3|6303.5|6306.2|6304.4|6303|6301.2|325
1659604500000|2022-08-04 09:15:00|6305.4|6303.6|6304.1|6302.3|6306.3|6304.5|6303.2|6301.4|314
1659604800000|2022-08-04 09:20:00|6304|6302.2|6306.1|6304.3|6306.3|6304.5|6304|6302.2|279
1659605100000|2022-08-04 09:25:00|6306|6304.2|6305.2|6303.4|6308|6306.2|6304.6|6302.8|308
1659605400000|2022-08-04 09:30:00|6305.1|6303.3|6305.8|6304|6305.9|6304.1|6302.8|6301|250
1659605700000|2022-08-04 09:35:00|6305.9|6304.1|6308.6|6306.8|6308.6|6306.8|6305.1|6303.3|246
1659606000000|2022-08-04 09:40:00|6308.5|6306.7|6312.4|6310.6|6313.4|6311.1|6308.5|6306.7|274
1659606300000|2022-08-04 09:45:00|6312.5|6310.7|6313.2|6311.4|6313.8|6311.6|6310.1|6307.8|357
1659606600000|2022-08-04 09:50:00|6313.1|6311.3|6308.6|6306.8|6314.7|6312.5|6308.6|6306.2|426
1659606900000|2022-08-04 09:55:00|6308.5|6306.7|6308.9|6307.1|6310.6|6308.2|6307.7|6305.4|323
1659607200000|2022-08-04 10:00:00|6308.8|6307|6310.7|6308.9|6312|6310.2|6307.5|6305.6|322
1659607500000|2022-08-04 10:05:00|6310.8|6309|6309.4|6307.6|6311.6|6309.8|6309.4|6307.6|298
1659607800000|2022-08-04 10:10:00|6309.7|6307.9|6311.9|6310.1|6312.4|6310.6|6308.9|6307.1|282
1659608100000|2022-08-04 10:15:00|6311.8|6310|6312.2|6310.4|6313.2|6310.8|6309.6|6307.8|274
1659608400000|2022-08-04 10:20:00|6312.1|6310.3|6311.6|6309.8|6314.1|6312.3|6311.5|6309.7|234
1659608700000|2022-08-04 10:25:00|6311.5|6309.7|6314.4|6312.6|6314.7|6312.9|6311.2|6309.4|335
1659609000000|2022-08-04 10:30:00|6314.3|6312.5|6310.1|6308.3|6314.5|6312.7|6307.4|6305.5|361
1659609300000|2022-08-04 10:35:00|6310|6308.2|6311.9|6310.1|6312.7|6310.9|6309.8|6307.5|262
1659609600000|2022-08-04 10:40:00|6312|6310.2|6312.5|6310.7|6313.4|6311.6|6310.7|6308.9|333
1659609900000|2022-08-04 10:45:00|6312.6|6310.8|6313.9|6312.1|6314.8|6313|6311.8|6310|226
1659610200000|2022-08-04 10:50:00|6313.8|6312|6315.6|6313.8|6316.2|6314.4|6313.2|6311.4|270
1659610500000|2022-08-04 10:55:00|6315.5|6313.7|6312.6|6310.8|6316.4|6314|6312.4|6310.6|331
1659610800000|2022-08-04 11:00:00|6312.4|6310.6|6308.4|6306.6|6315.1|6313.3|6308|6305.1|640
1659611100000|2022-08-04 11:05:00|6308.6|6306.8|6306.9|6305.1|6311.8|6310|6305|6303.2|528
1659611400000|2022-08-04 11:10:00|6307|6305.2|6301.2|6299.4|6307|6305.2|6301.2|6299.4|491
1659611700000|2022-08-04 11:15:00|6301.3|6299.5|6309.7|6307.9|6310.7|6308.5|6301.1|6299.3|441
1659612000000|2022-08-04 11:20:00|6309.6|6307.8|6309.9|6308.1|6311.1|6308.7|6308.3|6306.2|338
1659612300000|2022-08-04 11:25:00|6310|6308.2|6309.2|6307.4|6311.1|6309.3|6308.7|6306.5|297
1659612600000|2022-08-04 11:30:00|6309.1|6307.3|6307.4|6305.6|6310|6308.2|6306.5|6304.7|409
1659612900000|2022-08-04 11:35:00|6307.3|6305.5|6308.9|6307.1|6309.5|6307.7|6306.1|6304.3|342
1659613200000|2022-08-04 11:40:00|6309|6307.2|6302.8|6301|6309|6307.2|6301.9|6300.1|531
1659613500000|2022-08-04 11:45:00|6302.6|6300.8|6291.7|6289.9|6302.9|6301.1|6290.8|6288.5|546
1659613800000|2022-08-04 11:50:00|6291.8|6290|6288.6|6286.8|6295.2|6292.6|6288.3|6285.9|538
1659614100000|2022-08-04 11:55:00|6288.7|6286.9|6293.2|6291.4|6298.1|6295.7|6288.6|6286.8|511
1659614400000|2022-08-04 12:00:00|6293.1|6291.3|6296.5|6294.7|6297.1|6294.8|6292.5|6290.7|433
1659614700000|2022-08-04 12:05:00|6297.5|6294.5|6294.5|6292.7|6299.1|6297.1|6294.5|6292.7|450
1659615000000|2022-08-04 12:10:00|6294.4|6292.6|6296.1|6294.3|6298.6|6296.4|6294.3|6292.5|567
1659615300000|2022-08-04 12:15:00|6296|6294.2|6293.7|6291.9|6296|6294.2|6289.6|6287.5|469
1659615600000|2022-08-04 12:20:00|6293.5|6291.7|6291.5|6289.7|6295.3|6293.5|6290.2|6288.4|425
1659615900000|2022-08-04 12:25:00|6291.6|6289.8|6293.5|6290.3|6295.5|6293.7|6291.6|6289.4|349
1659616200000|2022-08-04 12:30:00|6293.7|6289.9|6299.3|6297.5|6301.8|6299.4|6290.6|6287.9|561
1659616500000|2022-08-04 12:35:00|6299.4|6297.6|6305.3|6303.5|6305.6|6303.8|6298.6|6296.4|555
1659616800000|2022-08-04 12:40:00|6305.2|6303.4|6299|6297.2|6306|6303.6|6298.5|6296.7|471
1659617100000|2022-08-04 12:45:00|6299.1|6297.3|6302.2|6300.4|6302.4|6300.6|6295.1|6293.3|495
1659617400000|2022-08-04 12:50:00|6301.9|6300.1|6304.5|6302.7|6304.9|6303.1|6298.8|6297|436
1659617700000|2022-08-04 12:55:00|6304.4|6302.6|6295.4|6293.6|6304.4|6302.6|6295.4|6293.6|421
1659618000000|2022-08-04 13:00:00|6295.3|6293.5|6289.9|6286.9|6295.3|6293.5|6289.2|6286.8|542
1659618300000|2022-08-04 13:05:00|6289.8|6286.8|6289.4|6286.4|6291.3|6289.5|6286.7|6284.8|457
1659618600000|2022-08-04 13:10:00|6288.7|6286.9|6285.2|6283.4|6290.1|6288.3|6284.5|6282.5|452
1659618900000|2022-08-04 13:15:00|6285.6|6283.8|6286.1|6284.3|6290|6288.1|6285.6|6283.6|475
1659619200000|2022-08-04 13:20:00|6286.2|6284.4|6283.7|6280.7|6287.7|6285.4|6281.7|6279.4|555
1659619500000|2022-08-04 13:25:00|6283.4|6281.6|6282.1|6280.3|6283.5|6281.7|6279.9|6277.6|540
1659619800000|2022-08-04 13:30:00|6282.4|6280.6|6280.7|6277.7|6286.1|6283.7|6278.8|6276.2|728
1659620100000|2022-08-04 13:35:00|6280.6|6277.6|6280.5|6277.5|6283.4|6280.9|6277.2|6274.7|612
1659620400000|2022-08-04 13:40:00|6280.7|6277.7|6288.7|6285.7|6288.7|6286.8|6280.1|6277.7|651
1659620700000|2022-08-04 13:45:00|6288.6|6285.6|6287.7|6284.7|6293.1|6290.5|6286.4|6284.1|609
1659621000000|2022-08-04 13:50:00|6287.6|6284.6|6284|6282.2|6289.2|6287|6283|6280.9|460
1659621300000|2022-08-04 13:55:00|6284.8|6283|6287.6|6285.8|6288.6|6286.5|6283.2|6280.5|531
1659621600000|2022-08-04 14:00:00|6287.7|6285.9|6288.6|6286.8|6292|6290.2|6284.7|6282.9|505
1659621900000|2022-08-04 14:05:00|6288|6286.2|6293.1|6291.3|6295.7|6293.9|6287.8|6286|575
1659622200000|2022-08-04 14:10:00|6293|6291.2|6291.9|6290.1|6295.6|6293.8|6289.3|6287.5|608
1659622500000|2022-08-04 14:15:00|6291.7|6289.9|6287.4|6285.6|6294.6|6292.8|6287.4|6285.3|582
1659622800000|2022-08-04 14:20:00|6287.3|6285.5|6285.3|6283.5|6288.9|6287.1|6284.3|6282.5|507
1659623100000|2022-08-04 14:25:00|6285.2|6283.4|6285.9|6284.1|6290|6288.2|6283.6|6281.5|514
1659623400000|2022-08-04 14:30:00|6285.8|6284|6283.4|6281.6|6290.1|6288|6282.9|6280.9|564
1659623700000|2022-08-04 14:35:00|6283.3|6281.5|6288.7|6286.9|6288.8|6287|6283.3|6281.5|608
1659624000000|2022-08-04 14:40:00|6288.6|6286.8|6283.8|6282|6288.7|6286.9|6283.8|6281.4|457
1659624300000|2022-08-04 14:45:00|6283.2|6281.4|6284.4|6282.6|6287.4|6285.5|6281.9|6280.1|511
1659624600000|2022-08-04 14:50:00|6284.5|6282.7|6288.6|6286.8|6290.1|6288.3|6284.4|6282.1|506
1659624900000|2022-08-04 14:55:00|6288.7|6286.9|6291.5|6289.7|6292|6290.2|6287.5|6285.7|431
1659625200000|2022-08-04 15:00:00|6291.6|6289.8|6290|6288.2|6292.7|6290.9|6288.7|6286.9|451
1659625500000|2022-08-04 15:05:00|6290.1|6288.3|6289.9|6288.1|6294.1|6292.2|6289.9|6288|466
1659625800000|2022-08-04 15:10:00|6290|6288.2|6288.5|6286.7|6292.1|6290.2|6288.4|6286.1|453
1659626100000|2022-08-04 15:15:00|6288.4|6286.6|6291.5|6289.7|6292.3|6290.3|6286.5|6284.3|455
1659626400000|2022-08-04 15:20:00|6291.6|6289.8|6293.1|6291.3|6296.8|6294.4|6291.2|6289.4|497
1659626700000|2022-08-04 15:25:00|6293.2|6291.4|6294.5|6292.7|6295.5|6293.2|6292|6289.6|442
1659627000000|2022-08-04 15:30:00|6295.1|6293.3|6292.4|6290.6|6295.5|6293.3|6290.3|6288.5|421
1659627300000|2022-08-04 15:35:00|6292.6|6290.8|6288.6|6286.8|6294.2|6291.9|6288.4|6286.6|426
1659627600000|2022-08-04 15:40:00|6288.5|6286.7|6288.7|6286.9|6291.6|6289.2|6287|6285.2|445
1659627900000|2022-08-04 15:45:00|6289.3|6287.5|6289.8|6288|6292.1|6290.3|6288.3|6286.4|367
1659628200000|2022-08-04 15:50:00|6289.9|6288.1|6293.5|6291.7|6294|6292|6289.2|6287.4|382
1659628500000|2022-08-04 15:55:00|6293.4|6291.6|6296.1|6294.3|6298.3|6295.8|6293.4|6291.6|365
1659628800000|2022-08-04 16:00:00|6296.2|6294.4|6297.5|6295.7|6298.7|6296.8|6295.1|6293|329
1659629100000|2022-08-04 16:05:00|6297.3|6295.5|6298.5|6296.7|6298.8|6297|6297.2|6295.1|304
1659629400000|2022-08-04 16:10:00|6298.6|6296.8|6300.2|6298.4|6301.8|6300|6297.8|6296|333
1659629700000|2022-08-04 16:15:00|6300.1|6298.3|6302.9|6301.1|6304.2|6301.9|6299|6297.2|305
1659630000000|2022-08-04 16:20:00|6303.6|6300.6|6301.1|6299.3|6306.5|6304.1|6300.6|6298.8|321
1659630300000|2022-08-04 16:25:00|6301.3|6299.5|6304.6|6302.8|6305.1|6303.3|6301|6299.1|342
1659630600000|2022-08-04 16:30:00|6304.8|6303|6305.6|6302.6|6306.9|6305.1|6302.7|6300.3|395
1659630900000|2022-08-04 16:35:00|6305.4|6302.4|6302.6|6300.8|6305.7|6303.3|6302|6300|442
1659631200000|2022-08-04 16:40:00|6302.5|6300.7|6302.5|6299.5|6304.5|6302.2|6301.4|6298.9|328
1659631500000|2022-08-04 16:45:00|6302.6|6299.6|6296.5|6294.7|6302.7|6300.1|6295.9|6293.8|500
1659631800000|2022-08-04 16:50:00|6296.2|6294.4|6297.4|6295.6|6298.4|6296|6295.7|6293.3|432
1659632100000|2022-08-04 16:55:00|6297.5|6295.7|6297.5|6295.7|6299.2|6297.4|6296.7|6294.9|341
1659632400000|2022-08-04 17:00:00|6297.4|6295.6|6297.9|6296.1|6300.6|6298.8|6297|6295.2|358
1659632700000|2022-08-04 17:05:00|6297.8|6296|6299.8|6298|6301.1|6299.3|6296.8|6295|338
1659633000000|2022-08-04 17:10:00|6299.6|6297.8|6300.9|6299.1|6301.6|6299.8|6298.7|6296.9|320
1659633300000|2022-08-04 17:15:00|6300.8|6299|6300.5|6298.7|6301.4|6299.6|6299.6|6297.8|244
1659633600000|2022-08-04 17:20:00|6300.6|6298.8|6301.1|6299.3|6303|6301.2|6299.8|6298|292
1659633900000|2022-08-04 17:25:00|6301.2|6299.4|6304.3|6302.5|6305|6302.9|6301.2|6299.4|307
1659634200000|2022-08-04 17:30:00|6304.2|6302.4|6304.8|6303|6304.8|6303|6301.7|6299.9|338
1659634500000|2022-08-04 17:35:00|6304.7|6302.9|6304.3|6302.5|6306.3|6304.5|6303.7|6301.9|275
1659634800000|2022-08-04 17:40:00|6304.4|6302.6|6303.9|6302.1|6305.9|6304.1|6303.8|6302|282
1659635100000|2022-08-04 17:45:00|6304|6302.2|6306.4|6304.6|6307|6304.7|6302.3|6300.5|285
1659635400000|2022-08-04 17:50:00|6307|6304|6305.7|6303.9|6307.2|6305.4|6304.5|6302.7|277
1659635700000|2022-08-04 17:55:00|6305.8|6304|6303.8|6302|6306.6|6304.6|6303.5|6301.7|235
1659636000000|2022-08-04 18:00:00|6303.6|6301.8|6305.4|6303.6|6306.7|6304.6|6302.9|6301.1|269
1659636300000|2022-08-04 18:05:00|6305.3|6303.5|6306.2|6304.4|6306.6|6304.8|6304.7|6302.8|252
1659636600000|2022-08-04 18:10:00|6306.1|6304.3|6305.5|6303.7|6306.8|6304.4|6304.5|6302.1|303
1659636900000|2022-08-04 18:15:00|6305.6|6303.8|6307.6|6305.8|6308.1|6305.8|6304.5|6302.1|234
1659637200000|2022-08-04 18:20:00|6307.5|6305.7|6306|6304.2|6309.2|6306.8|6305.8|6304|260
1659637500000|2022-08-04 18:25:00|6306.1|6304.3|6307.9|6306.1|6308.1|6306.3|6305.6|6303.8|233
1659637800000|2022-08-04 18:30:00|6307.8|6306|6307.9|6306.1|6308.6|6306.8|6306.9|6305.1|248
1659638100000|2022-08-04 18:35:00|6308|6306.2|6307.7|6305.9|6308.3|6306.2|6304.2|6302.4|286
1659638400000|2022-08-04 18:40:00|6307.6|6305.8|6306.7|6304.9|6307.6|6305.8|6304.4|6302.5|292
1659638700000|2022-08-04 18:45:00|6306.5|6304.7|6306.3|6304.5|6306.6|6304.8|6304.5|6302.7|223
1659639000000|2022-08-04 18:50:00|6306.4|6304.6|6307.8|6306|6308.6|6306.8|6306|6304.2|238
1659639300000|2022-08-04 18:55:00|6307.7|6305.9|6310.6|6307.6|6311.3|6309.4|6307.6|6305.8|310
1659639600000|2022-08-04 19:00:00|6310.5|6307.5|6309.8|6308|6310.5|6308.5|6307.9|6305.4|257
1659639900000|2022-08-04 19:05:00|6309.9|6308.1|6308.2|6306.4|6309.9|6308.1|6306.6|6304.8|227
1659640200000|2022-08-04 19:10:00|6308.3|6306.5|6310.3|6308.5|6311.3|6309.5|6308.1|6306.3|250
1659640500000|2022-08-04 19:15:00|6310.4|6308.6|6312.6|6310.8|6313.3|6311.5|6310.4|6308.3|228
1659640800000|2022-08-04 19:20:00|6312.7|6310.9|6310.2|6308.4|6313.2|6311.3|6309.8|6307.8|229
1659641100000|2022-08-04 19:25:00|6310.3|6308.5|6313.5|6311.7|6313.6|6311.8|6309.9|6307.4|261
1659641400000|2022-08-04 19:30:00|6313.4|6311.6|6310|6307|6314.1|6311.9|6309.5|6307|269
1659641700000|2022-08-04 19:35:00|6309.9|6306.9|6308.4|6305.4|6312|6309.6|6307.7|6305.4|314
1659642000000|2022-08-04 19:40:00|6308.1|6305.1|6306.8|6303.8|6308.9|6306.5|6306.5|6303.8|292
1659642300000|2022-08-04 19:45:00|6306.9|6303.9|6307.2|6305.4|6308.6|6306.3|6306.3|6303.7|356
1659642600000|2022-08-04 19:50:00|6308|6306.2|6309.7|6307.9|6310|6307.9|6307.5|6305.4|358
1659642900000|2022-08-04 19:55:00|6309.9|6308.1|6308.5|6305.5|6310.5|6308.2|6307.3|6304.9|347
1659643200000|2022-08-04 20:00:00|6308|6306.2|6307.6|6304.6|6308.8|6306.8|6306.9|6304.5|237
1659643500000|2022-08-04 20:05:00|6307.5|6304.5|6306.3|6303.3|6307.7|6305.3|6306.2|6303.2|187
1659643800000|2022-08-04 20:10:00|6306.2|6303.2|6303.3|6301.5|6306.3|6303.4|6303.2|6301.1|166
1659644100000|2022-08-04 20:15:00|6303.2|6301.4|6301.3|6298.3|6303.3|6301.5|6300.9|6298.2|216
1659644400000|2022-08-04 20:20:00|6301.2|6298.2|6300.8|6299|6301.9|6299.4|6299.3|6297.3|199
1659644700000|2022-08-04 20:25:00|6300.9|6299.1|6301.4|6298.4|6301.7|6299.3|6300.7|6298.1|176
1659645000000|2022-08-04 20:30:00|6301.3|6298.3|6299.4|6297.6|6301.5|6299.1|6299.3|6297|178
1659645300000|2022-08-04 20:35:00|6299.3|6297.5|6298.6|6296.8|6299.6|6297.6|6298.4|6295.9|144
1659645600000|2022-08-04 20:40:00|6298.5|6296.7|6298.1|6296.3|6299.1|6296.9|6297.9|6295.5|152
1659645900000|2022-08-04 20:45:00|6298.2|6296.4|6300.3|6297.3|6300.3|6297.7|6298.2|6295.7|118
1659646200000|2022-08-04 20:50:00|6300.2|6297.2|6301.4|6298.4|6301.4|6298.4|6299.5|6297.1|104
1659646500000|2022-08-04 20:55:00|6301.5|6298.5|6303.8|6299.8|6304.3|6300.3|6301.1|6297.7|237
1659646800000|2022-08-04 21:00:00|6305.9|6301.9|6305.7|6301.7|6307.9|6303.9|6300|6296|65
1659647100000|2022-08-04 21:05:00|6304.9|6300.9|6302.4|6298.4|6306.4|6302.4|6299.4|6295.4|165
1659647400000|2022-08-04 21:10:00|6302.3|6298.3|6302.3|6298.3|6304.3|6300.3|6300.5|6296.5|125
1659647700000|2022-08-04 21:15:00|6302.1|6298.1|6300.4|6296.4|6303.3|6299.3|6297.1|6293.1|169
1659648000000|2022-08-04 21:20:00|6300.7|6296.7|6301.3|6297.3|6301.3|6297.3|6299.2|6295.2|123
1659648300000|2022-08-04 21:25:00|6301.1|6297.1|6300.5|6296.5|6301.4|6297.4|6299.8|6295.8|98
1659648600000|2022-08-04 21:30:00|6300.9|6296.9|6299.1|6295.1|6301.8|6297.8|6297.7|6293.7|173
1659648900000|2022-08-04 21:35:00|6299.3|6295.3|6300|6296|6301.1|6297.1|6297.4|6293.4|131
1659649200000|2022-08-04 21:40:00|6299.5|6295.5|6303.5|6299.5|6304.8|6300.8|6299.3|6295.3|194
1659649500000|2022-08-04 21:45:00|6303.3|6299.3|6299.7|6295.7|6304.1|6300.2|6298.6|6294.6|197
1659649800000|2022-08-04 21:50:00|6299.5|6295.5|6300.1|6296.1|6300.9|6297|6298.6|6294.6|126
1659650100000|2022-08-04 21:55:00|6299.9|6296.4|6298.9|6294.9|6300.8|6297|6298|6294.3|172
1659650400000|2022-08-04 22:00:00|6299.2|6295.2|6300.9|6296.9|6302|6298.2|6299|6295|259
1659650700000|2022-08-04 22:05:00|6301|6297|6297.3|6293.3|6301.6|6297.6|6297|6293.3|252
1659651000000|2022-08-04 22:10:00|6297.2|6293.4|6298.2|6295.2|6299.4|6295.6|6296.8|6293|310
1659651300000|2022-08-04 22:15:00|6298.1|6295.1|6298.6|6295.6|6298.9|6295.8|6295.9|6292.5|523
1659651600000|2022-08-04 22:20:00|6299|6295|6298.2|6295.2|6300.6|6297.6|6297.6|6294.6|258
1659651900000|2022-08-04 22:25:00|6298.1|6295.1|6297|6294|6298.3|6295.3|6296.9|6293.9|202
1659652200000|2022-08-04 22:30:00|6297.2|6294.2|6297.8|6294.8|6299.4|6296.4|6297|6294|216
1659652500000|2022-08-04 22:35:00|6297.9|6294.9|6299.3|6296.3|6299.4|6296.4|6296.9|6293.9|144
1659652800000|2022-08-04 22:40:00|6299.4|6296.4|6298.7|6295.7|6300.7|6297.7|6298.7|6295.7|115
1659653100000|2022-08-04 22:45:00|6298.3|6295.3|6299.7|6296.7|6299.9|6296.9|6298.1|6295.1|126
1659653400000|2022-08-04 22:50:00|6299.8|6296.8|6300.4|6297.4|6301.2|6298.2|6299.6|6296.6|104
1659653700000|2022-08-04 22:55:00|6300.3|6297.3|6299.7|6296.7|6300.3|6297.7|6298.5|6295.8|122
1659654000000|2022-08-04 23:00:00|6299.8|6296.8|6301.6|6298.6|6302.8|6300.1|6299.8|6296.8|188
1659654300000|2022-08-04 23:05:00|6301.7|6298.7|6304|6301|6304|6301.5|6301.2|6298.5|203
1659654600000|2022-08-04 23:10:00|6303.5|6301.7|6301.9|6298.9|6304.3|6301.7|6301.3|6298.5|254
1659654900000|2022-08-04 23:15:00|6301.3|6299.5|6301.2|6298.2|6302.6|6300.1|6300.4|6298|260
1659655200000|2022-08-04 23:20:00|6301.1|6298.1|6302.7|6300.9|6304.7|6301.9|6300.2|6297.7|342
1659655500000|2022-08-04 23:25:00|6303.5|6300.5|6302.6|6299.6|6303.6|6301.2|6301|6298.4|275
1659655800000|2022-08-04 23:30:00|6302.2|6299.2|6299.9|6298.1|6302.5|6299.9|6299.7|6297.5|197
1659656100000|2022-08-04 23:35:00|6299.8|6298|6299.3|6296.3|6301.3|6298.8|6298.5|6296.2|278
1659656400000|2022-08-04 23:40:00|6299.2|6296.2|6300.2|6298.4|6301.1|6298.7|6298.6|6296.2|231
1659656700000|2022-08-04 23:45:00|6300.3|6298.5|6295.5|6293.7|6300.7|6298.5|6295.3|6293.2|320
1659657000000|2022-08-04 23:50:00|6295.2|6293.4|6299.6|6297.8|6301|6298.7|6295.1|6292.8|346
1659657300000|2022-08-04 23:55:00|6299.5|6297.7|6297.3|6295.5|6300.4|6297.7|6297.1|6294.7|294
1659657600000|2022-08-05 00:00:00|6297.6|6295.8|6295.5|6293.7|6300.1|6297.9|6295.4|6293.1|451
1659657900000|2022-08-05 00:05:00|6295.4|6293.6|6294.1|6291.1|6296.3|6294|6293|6290.6|406
1659658200000|2022-08-05 00:10:00|6294.3|6291.3|6292.5|6290.7|6295.4|6293|6291|6288.8|379
1659658500000|2022-08-05 00:15:00|6292.6|6290.8|6292.8|6289.8|6294|6292.2|6291.4|6289.4|277
1659658800000|2022-08-05 00:20:00|6292.9|6289.9|6290.4|6288.6|6294|6291.5|6290.2|6287.9|269
1659659100000|2022-08-05 00:25:00|6290.6|6288.8|6290.4|6288.6|6291.7|6289.5|6289.4|6287.4|264
1659659400000|2022-08-05 00:30:00|6290.3|6288.5|6289.8|6288|6291.1|6288.9|6289.1|6286.7|248
1659659700000|2022-08-05 00:35:00|6289.9|6288.1|6287.7|6285.9|6290.8|6289|6287.4|6285.6|252
1659660000000|2022-08-05 00:40:00|6287.8|6286|6287.2|6285.4|6290.2|6288.2|6287.2|6285|284
1659660300000|2022-08-05 00:45:00|6287.3|6285.5|6289.4|6287.6|6290.3|6288.5|6287.2|6285.4|283
1659660600000|2022-08-05 00:50:00|6289.5|6287.7|6289.2|6286.2|6291.8|6290|6287.5|6285.6|359
1659660900000|2022-08-05 00:55:00|6288.9|6285.9|6288.3|6286.5|6290.3|6288|6287.3|6285.2|400
1659661200000|2022-08-05 01:00:00|6288.1|6286.3|6288.3|6286.5|6289.8|6288|6288|6286|294
1659661500000|2022-08-05 01:05:00|6288.4|6286.6|6291.4|6289.6|6291.6|6289.8|6288.4|6286.5|359
1659661800000|2022-08-05 01:10:00|6291.3|6289.5|6290.5|6288.7|6292.6|6290.3|6289.9|6287.7|317
1659662100000|2022-08-05 01:15:00|6290.4|6288.6|6294.1|6292.3|6296.3|6294.3|6290.4|6288.6|395
1659662400000|2022-08-05 01:20:00|6294|6292.2|6297.1|6295.3|6297.7|6295.3|6293.5|6291.5|346
1659662700000|2022-08-05 01:25:00|6297.5|6295.7|6295.8|6292.8|6298.7|6296.9|6295.7|6292.7|310
1659663000000|2022-08-05 01:30:00|6296|6293|6294.9|6293.1|6298.1|6295.6|6294.2|6291.9|463
1659663300000|2022-08-05 01:35:00|6295|6293.2|6294.5|6292.7|6297.4|6295|6294.4|6292.4|346
1659663600000|2022-08-05 01:40:00|6294.4|6292.6|6293|6291.2|6296.4|6294.6|6292.8|6291|284
1659663900000|2022-08-05 01:45:00|6292.8|6291|6298|6296.2|6298.1|6296.3|6292|6290.2|300
1659664200000|2022-08-05 01:50:00|6297.9|6296.1|6296.2|6294.4|6298.1|6296.3|6295.8|6293.9|297
1659664500000|2022-08-05 01:55:00|6296.3|6294.5|6294.9|6293.1|6296.9|6294.6|6293.7|6291.4|352
1659664800000|2022-08-05 02:00:00|6295|6293.2|6294.5|6292.7|6295.6|6293.8|6292.9|6290.6|306
1659665100000|2022-08-05 02:05:00|6294.7|6292.9|6295.4|6293.6|6297.1|6295.3|6294.7|6292.9|321
1659665400000|2022-08-05 02:10:00|6295.3|6293.5|6295.4|6293.6|6296.9|6294.9|6293.3|6291.1|314
1659665700000|2022-08-05 02:15:00|6295.5|6293.7|6294.1|6292.3|6296.5|6294.2|6293.7|6291.5|350
1659666000000|2022-08-05 02:20:00|6294.2|6292.4|6291.9|6288.9|6294.9|6292.5|6291|6288.7|371
1659666300000|2022-08-05 02:25:00|6291.8|6288.8|6290.2|6288.4|6291.9|6289.4|6288.4|6286.5|422
1659666600000|2022-08-05 02:30:00|6290.5|6288.7|6292.7|6290.9|6293.1|6291.3|6289.7|6287.4|271
1659666900000|2022-08-05 02:35:00|6292.6|6290.8|6291.2|6289.4|6292.7|6290.9|6290.3|6288.4|319
1659667200000|2022-08-05 02:40:00|6291.1|6289.3|6290.2|6288.4|6292.4|6289.9|6289.7|6287.9|286
1659667500000|2022-08-05 02:45:00|6290.1|6288.3|6289.8|6288|6290.7|6288.6|6288.7|6286.8|247
1659667800000|2022-08-05 02:50:00|6289.9|6288.1|6290.7|6288.9|6291.5|6289.5|6288.9|6287.1|263
1659668100000|2022-08-05 02:55:00|6290.8|6289|6289.2|6287.4|6291|6289|6288.7|6286.8|199
1659668400000|2022-08-05 03:00:00|6289.3|6287.5|6290.7|6288.9|6291.3|6289.5|6288.6|6286.8|188
1659668700000|2022-08-05 03:05:00|6290.8|6289|6289.2|6287.4|6291.5|6289.2|6288.6|6286.8|242
1659669000000|2022-08-05 03:10:00|6289.1|6287.3|6288.9|6287.1|6291.4|6289|6288.4|6286.6|230
1659669300000|2022-08-05 03:15:00|6289|6287.2|6289.8|6288|6289.9|6288|6288.2|6286.3|217
1659669600000|2022-08-05 03:20:00|6289.9|6288.1|6290.6|6288.8|6292|6290|6289.4|6287.6|259
1659669900000|2022-08-05 03:25:00|6290.7|6288.9|6288|6286.2|6291.3|6289.3|6287.9|6286.1|251
1659670200000|2022-08-05 03:30:00|6287.9|6286.1|6286.7|6284.9|6288.3|6286.5|6285.8|6284|265
1659670500000|2022-08-05 03:35:00|6286.8|6285|6287.1|6285.3|6287.8|6286|6286.2|6284.4|178
1659670800000|2022-08-05 03:40:00|6287|6285.2|6285.5|6283.7|6287.8|6285.4|6285|6282.8|191
1659671100000|2022-08-05 03:45:00|6285.4|6283.6|6286.3|6284.5|6286.5|6284.6|6284.7|6282.9|174
1659671400000|2022-08-05 03:50:00|6286.4|6284.6|6288.2|6286.4|6289.2|6287.4|6286.4|6284.6|189
1659671700000|2022-08-05 03:55:00|6288.1|6286.3|6290.2|6288.4|6290.7|6288.6|6288.1|6286.3|147
1659672000000|2022-08-05 04:00:00|6290.3|6288.5|6293.2|6291.4|6293.6|6291.8|6289.9|6288.1|207
1659672300000|2022-08-05 04:05:00|6293.1|6291.3|6293.3|6291.5|6293.7|6291.6|6292.7|6290.6|156
1659672600000|2022-08-05 04:10:00|6293.4|6291.6|6294.5|6292.7|6294.9|6293|6293.4|6291.4|190
1659672900000|2022-08-05 04:15:00|6294.4|6292.6|6293.9|6292.1|6294.6|6292.8|6293.2|6291.3|179
1659673200000|2022-08-05 04:20:00|6293.8|6292|6293.3|6291.5|6293.9|6292.1|6291.8|6289.9|148
1659673500000|2022-08-05 04:25:00|6293.4|6291.6|6293.8|6292|6294.4|6292.6|6293.2|6290.9|192
1659673800000|2022-08-05 04:30:00|6293.5|6291.7|6296.4|6293.4|6296.5|6294.2|6293.4|6291.6|223
1659674100000|2022-08-05 04:35:00|6296.5|6293.5|6295.5|6292.5|6297|6294.7|6294.6|6292.3|273
1659674400000|2022-08-05 04:40:00|6294.8|6293|6295.7|6293.9|6296.2|6293.9|6294.7|6292.3|159
1659674700000|2022-08-05 04:45:00|6295.9|6294.1|6295.8|6294|6296.4|6294.1|6294.8|6293|198
1659675000000|2022-08-05 04:50:00|6295.9|6294.1|6296.7|6294.9|6297.1|6295.3|6295.1|6293.3|169
1659675300000|2022-08-05 04:55:00|6296.3|6294.5|6295.3|6293.5|6296.4|6294.6|6294.7|6292.9|175
1659675600000|2022-08-05 05:00:00|6295.4|6293.6|6294.7|6292.9|6295.4|6293.6|6294|6292.2|182
1659675900000|2022-08-05 05:05:00|6294.6|6292.8|6291.8|6290|6294.6|6292.8|6291.7|6289.9|176
1659676200000|2022-08-05 05:10:00|6291.7|6289.9|6292.3|6290.5|6293.1|6291|6291.7|6289.8|197
1659676500000|2022-08-05 05:15:00|6292.2|6290.4|6292.9|6289.9|6293.1|6291|6291.9|6289.7|182
1659676800000|2022-08-05 05:20:00|6292.5|6290.7|6296|6293|6296|6293.6|6292.4|6290.6|179
1659677100000|2022-08-05 05:25:00|6295.5|6293.7|6294.5|6291.5|6296.8|6294.3|6293.5|6291.5|224
1659677400000|2022-08-05 05:30:00|6293.8|6292|6296|6294.2|6297.1|6294.8|6293.6|6291.2|258
1659677700000|2022-08-05 05:35:00|6295.9|6294.1|6295.5|6293.7|6296.9|6294.8|6294.9|6293.1|151
1659678000000|2022-08-05 05:40:00|6295.6|6293.8|6297.7|6295.9|6298|6296.2|6295.3|6293|236
1659678300000|2022-08-05 05:45:00|6297.9|6296.1|6299.5|6297.7|6300.5|6298.5|6297.9|6295.4|269
1659678600000|2022-08-05 05:50:00|6299.6|6297.8|6298.6|6296.8|6299.8|6298|6297.9|6296.1|229
1659678900000|2022-08-05 05:55:00|6298.5|6296.7|6298.7|6296.9|6299.4|6297.1|6296.1|6293.9|333
1659679200000|2022-08-05 06:00:00|6298.4|6296.6|6298.9|6297.1|6299.6|6297.3|6296.8|6295|288
1659679500000|2022-08-05 06:05:00|6299|6297.2|6298.8|6297|6300|6297.6|6297.6|6295.8|268
1659679800000|2022-08-05 06:10:00|6299.5|6296.5|6297|6295.2|6299.5|6297.5|6296.4|6294.6|271
1659680100000|2022-08-05 06:15:00|6296.9|6295.1|6297.3|6295.5|6298.5|6296.5|6296.4|6294.3|256
1659680400000|2022-08-05 06:20:00|6297.2|6295.4|6297|6295.2|6297.7|6295.9|6296.1|6294.3|239
1659680700000|2022-08-05 06:25:00|6296.9|6295.1|6297.6|6295.8|6298.5|6296.7|6295.9|6294.1|259
1659681000000|2022-08-05 06:30:00|6297.4|6295.6|6297.8|6296|6298.5|6296.1|6296.4|6294.4|261
1659681300000|2022-08-05 06:35:00|6297.4|6295.6|6299.2|6297.4|6299.3|6297.5|6296.8|6295|227
1659681600000|2022-08-05 06:40:00|6299.1|6297.3|6299.3|6297.5|6300.3|6298.3|6298.4|6296.5|234
1659681900000|2022-08-05 06:45:00|6299.4|6297.6|6299.2|6297.4|6300.1|6298.1|6297.4|6295.5|296
1659682200000|2022-08-05 06:50:00|6299.1|6297.3|6307.1|6304.1|6307.5|6304.9|6298.7|6296.9|354
1659682500000|2022-08-05 06:55:00|6306.7|6303.7|6310.2|6307.2|6310.7|6308.3|6304.6|6302.1|380
1659682800000|2022-08-05 07:00:00|6310.3|6307.3|6310.7|6307.7|6311.3|6308.8|6309.1|6306.6|438
1659683100000|2022-08-05 07:05:00|6310.8|6307.8|6308.6|6306.8|6311|6308.7|6308.6|6306.7|328
1659683400000|2022-08-05 07:10:00|6308.7|6306.9|6308|6306.2|6309.4|6307.6|6307.2|6305|271
1659683700000|2022-08-05 07:15:00|6308.1|6306.3|6303.7|6301.9|6309.4|6307|6302.4|6300.6|333
1659684000000|2022-08-05 07:20:00|6303.6|6301.8|6303.1|6301.3|6305.9|6303.6|6302.5|6300.2|370
1659684300000|2022-08-05 07:25:00|6303|6301.2|6303.9|6302.1|6304.6|6302.6|6301.8|6299.6|376
1659684600000|2022-08-05 07:30:00|6304|6302.2|6307|6304|6307.1|6305.1|6303.8|6301.5|339
1659684900000|2022-08-05 07:35:00|6306.9|6303.9|6303.5|6301.7|6307.1|6305.2|6303.3|6301.5|333
1659685200000|2022-08-05 07:40:00|6303.4|6301.6|6301.1|6299.3|6304.1|6302.3|6300.2|6298.4|296
1659685500000|2022-08-05 07:45:00|6301.2|6299.4|6299.3|6297.5|6302.2|6300.4|6298.7|6296.8|369
1659685800000|2022-08-05 07:50:00|6299.2|6297.4|6297.9|6296.1|6300.2|6298.4|6297.9|6295.6|243
1659686100000|2022-08-05 07:55:00|6297.8|6296|6299.3|6297.5|6299.7|6297.9|6297.7|6295.9|323
1659686400000|2022-08-05 08:00:00|6299.4|6297.6|6296.8|6295|6299.9|6298.1|6296.5|6294.7|340
1659686700000|2022-08-05 08:05:00|6296.9|6295.1|6294.9|6293.1|6297.1|6295.3|6293.3|6291.5|297
1659687000000|2022-08-05 08:10:00|6294.6|6292.8|6291.8|6290|6295|6292.8|6290.9|6288.9|313
1659687300000|2022-08-05 08:15:00|6291.7|6289.9|6288|6286.2|6291.7|6289.9|6285.1|6282.7|424
1659687600000|2022-08-05 08:20:00|6287.9|6286.1|6287.7|6285.9|6289.5|6287.1|6286.9|6284.6|339
1659687900000|2022-08-05 08:25:00|6287.8|6286|6286.6|6284.8|6289.1|6287.3|6286.5|6284.7|308
1659688200000|2022-08-05 08:30:00|6286.7|6284.9|6290|6287|6290|6287.9|6286.7|6284.9|346
1659688500000|2022-08-05 08:35:00|6289.9|6286.9|6293.1|6291.3|6294.6|6292.3|6288.7|6286.2|331
1659688800000|2022-08-05 08:40:00|6293|6291.2|6293.7|6291.9|6294.8|6293|6292.5|6290.3|321
1659689100000|2022-08-05 08:45:00|6293.6|6291.8|6295.3|6293.5|6297|6295.2|6293.2|6291.4|316
1659689400000|2022-08-05 08:50:00|6295.4|6293.6|6294.6|6292.8|6296.8|6294.5|6293.3|6291.1|319
1659689700000|2022-08-05 08:55:00|6294.1|6292.3|6297|6295.2|6298.7|6296.4|6293.9|6292|312
1659690000000|2022-08-05 09:00:00|6297.2|6295.4|6298.6|6296.8|6299.7|6297.6|6297|6295.2|323
1659690300000|2022-08-05 09:05:00|6298.7|6296.9|6298|6296.2|6299.8|6297.5|6297.5|6295.3|285
1659690600000|2022-08-05 09:10:00|6297.8|6296|6300|6297|6300.2|6298.2|6297.5|6295.1|236
1659690900000|2022-08-05 09:15:00|6299.8|6298|6295.5|6292.5|6300.7|6298.3|6294.4|6291.9|307
1659691200000|2022-08-05 09:20:00|6295.6|6292.6|6294.6|6291.6|6296.9|6294.1|6294.2|6291.5|291
1659691500000|2022-08-05 09:25:00|6294|6292.2|6293.2|6290.2|6295.1|6292.5|6292.4|6290.1|228
1659691800000|2022-08-05 09:30:00|6293.1|6290.1|6288.6|6285.6|6293.5|6291|6287.5|6285.2|286
1659692100000|2022-08-05 09:35:00|6288.7|6285.7|6288.1|6285.1|6289.9|6287.5|6286.7|6284.4|317
1659692400000|2022-08-05 09:40:00|6288.3|6285.3|6289.2|6286.2|6290.5|6288.1|6287.7|6285.2|244
1659692700000|2022-08-05 09:45:00|6288.7|6285.7|6290.7|6287.7|6291.2|6288.9|6288|6285.4|353
1659693000000|2022-08-05 09:50:00|6290.6|6287.6|6289.2|6287.4|6291.8|6289.4|6288.1|6285.7|347
1659693300000|2022-08-05 09:55:00|6289.6|6287.8|6290|6287|6290.5|6288.2|6287.9|6285.5|383
1659693600000|2022-08-05 10:00:00|6290.1|6287.1|6290.7|6288.9|6292.1|6289.8|6289.5|6286.9|331
1659693900000|2022-08-05 10:05:00|6290.6|6288.8|6289.7|6287.9|6292.1|6289.9|6289|6286.9|347
1659694200000|2022-08-05 10:10:00|6289.6|6287.8|6288.6|6286.8|6290|6287.9|6288.1|6285.9|275
1659694500000|2022-08-05 10:15:00|6288.5|6286.7|6292|6290.2|6292.6|6290.5|6288.4|6286.6|296
1659694800000|2022-08-05 10:20:00|6292.1|6290.3|6290.2|6288.4|6293.1|6290.8|6290.2|6288.4|293
1659695100000|2022-08-05 10:25:00|6290.5|6288.7|6293.2|6291.4|6294.2|6292.4|6289.9|6288.1|228
1659695400000|2022-08-05 10:30:00|6293.3|6291.5|6291.9|6290.1|6293.6|6291.7|6290.6|6288.8|236
1659695700000|2022-08-05 10:35:00|6292|6290.2|6290.5|6287.5|6292.3|6290.5|6289.9|6287.5|251
1659696000000|2022-08-05 10:40:00|6289.9|6288.1|6289.4|6287.6|6291.2|6289.4|6288.9|6287|244
1659696300000|2022-08-05 10:45:00|6289.3|6287.5|6288.5|6286.7|6289.3|6287.5|6286.5|6284.7|232
1659696600000|2022-08-05 10:50:00|6288.4|6286.6|6287.1|6285.3|6288.6|6286.7|6286.4|6284.6|325
1659696900000|2022-08-05 10:55:00|6287|6285.2|6288.9|6287.1|6289.4|6287.5|6286|6283.9|237
1659697200000|2022-08-05 11:00:00|6289|6287.2|6288.3|6286.5|6290.6|6288.6|6286.4|6284.6|305
1659697500000|2022-08-05 11:05:00|6288.5|6286.7|6288.1|6286.3|6289|6287.2|6286.5|6284.7|288
1659697800000|2022-08-05 11:10:00|6288.2|6286.4|6291.1|6289.3|6291.8|6289.9|6287.8|6285.4|306
1659698100000|2022-08-05 11:15:00|6291|6289.2|6290.5|6288.7|6291.5|6289.4|6288.2|6286.4|271
1659698400000|2022-08-05 11:20:00|6290.7|6288.9|6290|6288.2|6290.7|6288.9|6289.3|6287.5|224
1659698700000|2022-08-05 11:25:00|6290.2|6288.4|6295.5|6293.7|6295.7|6293.9|6290.1|6288.3|277
1659699000000|2022-08-05 11:30:00|6295.6|6293.8|6296.5|6293.5|6297.5|6295.6|6295.1|6292.9|276
1659699300000|2022-08-05 11:35:00|6296.4|6293.4|6296.2|6293.2|6296.5|6294|6294.2|6292|294
1659699600000|2022-08-05 11:40:00|6295.6|6293.8|6296.4|6294.6|6298.3|6296.5|6295.2|6293|295
1659699900000|2022-08-05 11:45:00|6296.5|6294.7|6296.4|6293.4|6297.7|6295.9|6294.4|6292.5|348
1659700200000|2022-08-05 11:50:00|6296.5|6293.5|6295.8|6294|6297|6294.7|6295|6293.2|320
1659700500000|2022-08-05 11:55:00|6295.7|6293.9|6296.2|6294.4|6297.3|6295.5|6295.2|6293.4|312
1659700800000|2022-08-05 12:00:00|6296.1|6294.3|6299.1|6297.3|6299.3|6297.5|6295.3|6293.5|327
1659701100000|2022-08-05 12:05:00|6299.2|6297.4|6298.3|6296.5|6300.2|6298.4|6297.1|6295.3|281
1659701400000|2022-08-05 12:10:00|6298.2|6296.4|6298.9|6297.1|6299.2|6297.4|6295.9|6294.1|263
1659701700000|2022-08-05 12:15:00|6298.8|6297|6298.5|6296.7|6301.4|6299.1|6297.3|6295.5|360
1659702000000|2022-08-05 12:20:00|6298.8|6295.8|6296.8|6295|6300.6|6298.2|6296.1|6294.3|427
1659702300000|2022-08-05 12:25:00|6296.9|6295.1|6295.8|6291.8|6299.8|6297.3|6295.8|6291.8|403
1659702600000|2022-08-05 12:30:00|6296.1|6292.1|6258.8|6255.8|6296.1|6292.1|6247|6244|997
1659702900000|2022-08-05 12:35:00|6258.9|6255.9|6252.7|6249.7|6258.9|6255.9|6244.1|6241.2|821
1659703200000|2022-08-05 12:40:00|6252.1|6249.1|6242.7|6240.9|6253.8|6251.1|6242.3|6240.5|881
1659703500000|2022-08-05 12:45:00|6242.8|6241|6230.7|6228.9|6243.3|6241.2|6227.6|6225.1|823
1659703800000|2022-08-05 12:50:00|6230.6|6228.8|6229.3|6227.5|6236.5|6233.9|6228.2|6226.1|710
1659704100000|2022-08-05 12:55:00|6229.6|6227.8|6225.7|6223.9|6230.7|6228.3|6221.5|6219.3|797
1659704400000|2022-08-05 13:00:00|6226.7|6223.7|6228.2|6226.4|6231.8|6229.4|6224|6221.6|678
1659704700000|2022-08-05 13:05:00|6228.1|6226.3|6229.1|6226.1|6233.8|6231.5|6227.9|6225.8|660
1659705000000|2022-08-05 13:10:00|6229.2|6226.2|6222.1|6220.3|6229.8|6227.3|6221.8|6219.6|654
1659705300000|2022-08-05 13:15:00|6221.9|6220.1|6217|6215.2|6224.5|6222.7|6216.3|6214.4|613
1659705600000|2022-08-05 13:20:00|6216.9|6215.1|6217.5|6215.7|6219.6|6217.8|6213.4|6211.5|638
1659705900000|2022-08-05 13:25:00|6217.4|6215.6|6220.1|6218.3|6222|6220.2|6216.1|6214.3|537
1659706200000|2022-08-05 13:30:00|6219.9|6218.1|6226.6|6223.6|6227.5|6225|6215.1|6213.3|680
1659706500000|2022-08-05 13:35:00|6227.1|6224.1|6223.9|6220.9|6229.1|6226.4|6222|6220|666
1659706800000|2022-08-05 13:40:00|6223.6|6220.6|6233.2|6230.2|6233.3|6230.6|6219|6216.4|559
1659707100000|2022-08-05 13:45:00|6233.3|6230.3|6231.7|6228.7|6233.5|6231.5|6226.7|6224.9|617
1659707400000|2022-08-05 13:50:00|6231.8|6228.8|6234.9|6233.1|6239.2|6236.5|6231|6228.8|684
1659707700000|2022-08-05 13:55:00|6235.1|6233.3|6236.1|6234.3|6237.5|6235.7|6231.8|6230|595
1659708000000|2022-08-05 14:00:00|6236.4|6234.6|6235.2|6233.4|6237.3|6235.5|6230|6228.2|624
1659708300000|2022-08-05 14:05:00|6235.3|6233.5|6239.6|6237.8|6241.2|6238.7|6232.6|6230.7|618
1659708600000|2022-08-05 14:10:00|6239.5|6237.7|6246.1|6244.3|6248.2|6245.7|6237|6235.1|662
1659708900000|2022-08-05 14:15:00|6246.2|6244.4|6250.3|6248.5|6250.6|6248.8|6243.3|6241.5|594
1659709200000|2022-08-05 14:20:00|6250.4|6248.6|6249.4|6247.6|6252.1|6250.1|6248.8|6246.6|574
1659709500000|2022-08-05 14:25:00|6249.2|6247.4|6247.5|6245.7|6251.1|6249.1|6244.9|6243.1|598
1659709800000|2022-08-05 14:30:00|6247.6|6245.8|6250.2|6247.2|6252.4|6250.6|6246.1|6244.3|616
1659710100000|2022-08-05 14:35:00|6249.9|6248.1|6254.4|6252.6|6254.9|6253.1|6249.9|6247.6|529
1659710400000|2022-08-05 14:40:00|6254.1|6252.3|6251.4|6249.6|6254.4|6252.6|6250.2|6248.4|509
1659710700000|2022-08-05 14:45:00|6251.3|6249.5|6247.9|6246.1|6252.6|6250.8|6246.8|6245|526
1659711000000|2022-08-05 14:50:00|6248.4|6246.6|6250.1|6248.3|6252|6250.2|6245.5|6243.7|503
1659711300000|2022-08-05 14:55:00|6250.2|6248.4|6252.2|6249.2|6252.6|6250.8|6250.2|6247.9|493
1659711600000|2022-08-05 15:00:00|6252.1|6249.1|6247.3|6244.3|6252.4|6250|6246.7|6244|598
1659711900000|2022-08-05 15:05:00|6247.4|6244.4|6246|6244.2|6248.4|6245.9|6242.2|6240.1|579
1659712200000|2022-08-05 15:10:00|6246.5|6243.5|6244.4|6242.6|6247.3|6245.1|6243.2|6240.8|485
1659712500000|2022-08-05 15:15:00|6244.3|6242.5|6244.5|6241.5|6246|6243.5|6243.3|6240.9|465
1659712800000|2022-08-05 15:20:00|6243.8|6242|6237.9|6234.9|6244.7|6242.2|6236.1|6233.8|540
1659713100000|2022-08-05 15:25:00|6238|6235|6234.9|6231.9|6238.5|6236.1|6234|6231.4|555
1659713400000|2022-08-05 15:30:00|6235|6232|6236.2|6234.4|6239.8|6237.3|6234.4|6231.7|558
1659713700000|2022-08-05 15:35:00|6236.3|6234.5|6238.6|6236.8|6240.9|6238.4|6234.5|6232.2|527
1659714000000|2022-08-05 15:40:00|6238.7|6236.9|6239.8|6236.8|6240.5|6238.3|6236.5|6234.7|459
1659714300000|2022-08-05 15:45:00|6239.7|6236.7|6237.5|6234.5|6240.5|6238.2|6236.2|6233.8|443
1659714600000|2022-08-05 15:50:00|6237.4|6234.4|6237.4|6235.6|6241.2|6238.9|6236.7|6234|470
1659714900000|2022-08-05 15:55:00|6237.3|6235.5|6239.1|6237.3|6240.7|6238.2|6235.2|6232.9|458
1659715200000|2022-08-05 16:00:00|6239.7|6236.7|6242|6239|6242.2|6239.8|6236.7|6234.4|472
1659715500000|2022-08-05 16:05:00|6242.1|6239.1|6239.5|6236.5|6245|6242|6239.1|6236.4|529
1659715800000|2022-08-05 16:10:00|6239.6|6236.6|6240.3|6238.5|6241.5|6239.1|6238.4|6236.1|425
1659716100000|2022-08-05 16:15:00|6240.4|6238.6|6238.3|6236.5|6241.8|6239.6|6237.4|6235|402
1659716400000|2022-08-05 16:20:00|6238.4|6236.6|6240.1|6238.3|6240.9|6238.7|6238.3|6236|360
1659716700000|2022-08-05 16:25:00|6240.6|6237.6|6239.9|6238.1|6241.8|6240|6239.4|6237.1|372
1659717000000|2022-08-05 16:30:00|6240.6|6237.6|6240|6238.2|6241.7|6239.2|6238|6236.2|369
1659717300000|2022-08-05 16:35:00|6239.9|6238.1|6239|6237.2|6241.3|6239.5|6238.7|6236.4|396
1659717600000|2022-08-05 16:40:00|6239.1|6237.3|6243.6|6240.6|6244.1|6241.7|6238.5|6236.2|398
1659717900000|2022-08-05 16:45:00|6243.5|6240.5|6247.3|6245.5|6248.3|6245.9|6242.7|6240.5|395
1659718200000|2022-08-05 16:50:00|6247.7|6244.7|6248.5|6245.5|6252.7|6249.7|6247.2|6244.5|468
1659718500000|2022-08-05 16:55:00|6248.6|6245.6|6250.6|6247.6|6251.6|6249|6247.8|6244.8|420
1659718800000|2022-08-05 17:00:00|6250.7|6247.7|6252.9|6249.9|6253|6250.2|6247.1|6244.8|455
1659719100000|2022-08-05 17:05:00|6253|6250|6249.5|6246.5|6253.9|6251.9|6248.6|6246.4|452
1659719400000|2022-08-05 17:10:00|6248.6|6246.8|6253.7|6251.9|6254.5|6252.2|6248.6|6246.5|465
1659719700000|2022-08-05 17:15:00|6253.6|6251.8|6252.8|6249.8|6255|6252.5|6251.5|6249.1|485
1659720000000|2022-08-05 17:20:00|6252.9|6249.9|6248.6|6246.8|6253|6250.3|6247.6|6245.4|453
1659720300000|2022-08-05 17:25:00|6248.7|6246.9|6246.1|6243.1|6250.6|6248.2|6244.5|6242.3|427
1659720600000|2022-08-05 17:30:00|6246.2|6243.2|6243.5|6241.7|6247.6|6245.2|6243.4|6241.2|329
1659720900000|2022-08-05 17:35:00|6244|6242.2|6247.6|6245.8|6248.7|6245.9|6243.5|6241.3|386
1659721200000|2022-08-05 17:40:00|6247.7|6245.9|6248.5|6245.5|6251.3|6249|6247.5|6245.3|347
1659721500000|2022-08-05 17:45:00|6247.9|6246.1|6249|6247.2|6251.8|6249.4|6247.9|6245.3|403
1659721800000|2022-08-05 17:50:00|6249.2|6247.4|6248.1|6246.3|6249.3|6247.5|6246.9|6244.6|365
1659722100000|2022-08-05 17:55:00|6248|6246.2|6246.9|6245.1|6248.8|6246.8|6246.3|6244.4|352
1659722400000|2022-08-05 18:00:00|6247|6245.2|6247.7|6245.9|6250.1|6248.1|6246.4|6244.2|400
1659722700000|2022-08-05 18:05:00|6247.6|6245.8|6243.7|6240.7|6248.1|6245.8|6242.6|6240.5|449
1659723000000|2022-08-05 18:10:00|6243.8|6240.8|6241.8|6240|6244|6241.9|6239.4|6237|451
1659723300000|2022-08-05 18:15:00|6241.7|6239.9|6242.9|6241.1|6244.4|6242.1|6240.9|6238.4|414
1659723600000|2022-08-05 18:20:00|6243|6241.2|6243.8|6242|6244.8|6242.7|6241.9|6239.5|360
1659723900000|2022-08-05 18:25:00|6243.7|6241.9|6242.1|6240.3|6244.6|6242.4|6241.5|6239.4|396
1659724200000|2022-08-05 18:30:00|6242|6240.2|6241.6|6238.6|6245.2|6242.9|6240.7|6238.3|436
1659724500000|2022-08-05 18:35:00|6241.7|6238.7|6240.2|6237.2|6241.8|6238.9|6239|6236.7|298
1659724800000|2022-08-05 18:40:00|6240.1|6237.1|6239.4|6237.6|6240.5|6237.8|6237.8|6234.8|304
1659725100000|2022-08-05 18:45:00|6240.2|6237.2|6239.8|6236.8|6241|6238.3|6238.7|6235.8|381
1659725400000|2022-08-05 18:50:00|6239.7|6236.7|6237.1|6234.1|6240.3|6237.3|6236.6|6234.1|374
1659725700000|2022-08-05 18:55:00|6236.8|6233.8|6238.2|6235.2|6238.2|6235.4|6235.6|6232.6|458
1659726000000|2022-08-05 19:00:00|6238.1|6235.1|6238.5|6235.5|6240.3|6237.3|6237.7|6234.9|444
1659726300000|2022-08-05 19:05:00|6238.7|6235.7|6239.6|6236.6|6239.8|6236.8|6236.6|6233.6|355
1659726600000|2022-08-05 19:10:00|6239.5|6236.5|6243|6240|6243.2|6240.7|6239.1|6236.1|399
1659726900000|2022-08-05 19:15:00|6243.2|6240.2|6242.7|6239.7|6244.4|6241.4|6242|6239|309
1659727200000|2022-08-05 19:20:00|6243|6240|6243.6|6240.6|6243.6|6240.8|6240.5|6238.2|366
1659727500000|2022-08-05 19:25:00|6243.8|6240.8|6243.1|6240.1|6243.8|6240.8|6241.6|6239.2|333
1659727800000|2022-08-05 19:30:00|6243|6240|6245.4|6242.4|6245.5|6242.8|6242.5|6239.5|342
1659728100000|2022-08-05 19:35:00|6245.3|6242.3|6245.1|6242.1|6246.8|6243.8|6244.4|6241.4|329
1659728400000|2022-08-05 19:40:00|6245.3|6242.3|6245.8|6242.8|6245.8|6243.2|6243.6|6240.6|371
1659728700000|2022-08-05 19:45:00|6245.9|6242.9|6247|6244|6247.9|6245|6245.4|6242.8|350
1659729000000|2022-08-05 19:50:00|6247.1|6244.1|6245.9|6242.9|6248.5|6245.7|6244.5|6241.8|417
1659729300000|2022-08-05 19:55:00|6246.1|6243.1|6242.8|6239.8|6246.3|6243.5|6242.5|6239.8|329
1659729600000|2022-08-05 20:00:00|6242.2|6240.4|6241.8|6238.8|6243.4|6240.7|6241.5|6238.6|261
1659729900000|2022-08-05 20:05:00|6241.9|6238.9|6241.6|6238.6|6242|6239.1|6240.3|6237.8|250
1659730200000|2022-08-05 20:10:00|6241.7|6238.7|6244.3|6241.3|6244.7|6242.2|6241.5|6238.6|194
1659730500000|2022-08-05 20:15:00|6244.2|6241.2|6246.3|6243.3|6246.5|6244.2|6243.6|6241.1|144
1659730800000|2022-08-05 20:20:00|6245.7|6242.7|6245.5|6242.5|6245.7|6243.2|6244.8|6242.3|104
1659731100000|2022-08-05 20:25:00|6244.9|6243.1|6243.1|6240.1|6245.4|6243.1|6242.5|6240|110
1659731400000|2022-08-05 20:30:00|6243.2|6240.2|6242.4|6239.4|6243.2|6240.3|6240.5|6238.1|134
1659731700000|2022-08-05 20:35:00|6242.5|6239.5|6242.6|6239.6|6243|6240|6241.2|6238.9|167
1659732000000|2022-08-05 20:40:00|6242.5|6239.5|6244|6241|6244.3|6241.3|6242|6239|157
1659732300000|2022-08-05 20:45:00|6243.9|6240.9|6244.3|6241.3|6245.5|6242.7|6243.7|6240.7|192
1659732600000|2022-08-05 20:50:00|6244.4|6241.4|6244.7|6240.7|6245|6241.5|6243.7|6240.5|206
1659732900000|2022-08-05 20:55:00|6244.9|6240.9|6243.7|6240.1|6246.3|6242.6|6243|6239.4|198
1659902400000|2022-08-07 20:00:00|6245.5|6235.5|6246.5|6236.5|6246.5|6236.5|6245.4|6235.4|7
1659902700000|2022-08-07 20:05:00|6246.4|6236.4|6246.2|6236.2|6246.5|6236.5|6243|6233|5
1659903900000|2022-08-07 20:25:00|6245.9|6235.9|6246.2|6236.2|6246.2|6236.2|6245.9|6235.9|6
1659904200000|2022-08-07 20:30:00|6247.9|6237.9|6249.1|6241.4|6253.2|6243.2|6245.6|6235.6|6
1659904500000|2022-08-07 20:35:00|6248.3|6239.6|6247.9|6241.9|6248.3|6241.9|6245.9|6235.9|8
1659904800000|2022-08-07 20:40:00|6248.1|6242.3|6246.9|6236.9|6250.1|6242.3|6244.3|6234.3|32
1659905100000|2022-08-07 20:45:00|6250|6240|6246.9|6236.9|6250|6240|6246.9|6236.9|2
1659905400000|2022-08-07 20:50:00|6245|6235|6245|6235|6246.9|6236.9|6245|6235|3
1659905700000|2022-08-07 20:55:00|6246.9|6236.9|6255.8|6245.8|6255.8|6245.8|6246.9|6236.9|7
1659906000000|2022-08-07 21:00:00|6256|6246|6258.1|6248.1|6258.4|6248.4|6256|6246|10
1659906300000|2022-08-07 21:05:00|6257.9|6247.9|6254.3|6244.3|6257.9|6247.9|6254.3|6244.3|14
1659906600000|2022-08-07 21:10:00|6255.2|6245.2|6250.2|6241.2|6255.4|6246.4|6248.7|6239.7|124
1659906900000|2022-08-07 21:15:00|6250|6241|6247.6|6243.6|6251.8|6245.3|6246.7|6240.2|137
1659907200000|2022-08-07 21:20:00|6247|6243|6248.8|6244.8|6249.9|6245.9|6246.3|6242.3|107
1659907500000|2022-08-07 21:25:00|6248.4|6244.4|6250.6|6246.6|6251.4|6247.4|6247.2|6243.2|109
1659907800000|2022-08-07 21:30:00|6250.9|6246.9|6250.5|6246.5|6252.5|6248.5|6247.6|6243.6|183
1659908100000|2022-08-07 21:35:00|6249.9|6245.9|6246.9|6242.9|6250.6|6246.6|6238|6234|377
1659908400000|2022-08-07 21:40:00|6247.1|6243.1|6246.1|6242.1|6250.6|6246.6|6243.6|6239.6|158
1659908700000|2022-08-07 21:45:00|6246.5|6242.5|6247.2|6243.2|6250.6|6246.6|6244.5|6240.5|227
1659909000000|2022-08-07 21:50:00|6247.9|6243.9|6249.4|6245.4|6250.2|6246.2|6245|6241|155
1659909300000|2022-08-07 21:55:00|6250.3|6246.3|6246.8|6242.8|6250.3|6246.3|6243.9|6239.9|218
1659909600000|2022-08-07 22:00:00|6246.7|6242.7|6240.8|6237.3|6248.6|6244.6|6237.1|6233.1|451
1659909900000|2022-08-07 22:05:00|6240.9|6237.4|6241.4|6238.4|6242.6|6238.9|6239.9|6236.7|225
1659910200000|2022-08-07 22:10:00|6241.3|6238.3|6242.3|6239.3|6243|6240|6241.1|6237.6|194
1659910500000|2022-08-07 22:15:00|6242.2|6239.2|6240.6|6237.6|6242.4|6239.4|6239.8|6236.8|288
1659910800000|2022-08-07 22:20:00|6240.7|6237.7|6241.1|6238.1|6241.1|6238.1|6239.4|6236.6|227
1659911100000|2022-08-07 22:25:00|6241|6238|6239.1|6236.1|6241.1|6238.1|6239.1|6236.1|187
1659911400000|2022-08-07 22:30:00|6239.5|6236.5|6238.7|6235.2|6240.8|6237.9|6237.9|6234.9|280
1659911700000|2022-08-07 22:35:00|6238.6|6235.6|6238.7|6235.7|6240.1|6237.1|6237.7|6234.7|297
1659912000000|2022-08-07 22:40:00|6238.8|6235.8|6236.6|6233.6|6238.8|6235.8|6236.1|6233.2|254
1659912300000|2022-08-07 22:45:00|6236.3|6233.3|6237.4|6234.4|6238.3|6235.7|6235.7|6233|281
1659912600000|2022-08-07 22:50:00|6237.3|6234.3|6237.5|6234.5|6238.5|6235.5|6235.7|6233.1|214
1659912900000|2022-08-07 22:55:00|6237.6|6234.6|6237.7|6234.7|6238.6|6236.2|6237.1|6234.5|140
1659913200000|2022-08-07 23:00:00|6237.6|6234.6|6241.6|6239.8|6242.8|6240.2|6237.4|6234.5|331
1659913500000|2022-08-07 23:05:00|6241.7|6239.9|6240.8|6239|6243.2|6241|6240.1|6237.7|248
1659913800000|2022-08-07 23:10:00|6240.9|6239.1|6240.8|6239|6242.1|6239.7|6240.6|6238.2|185
1659914100000|2022-08-07 23:15:00|6240.9|6239.1|6240.1|6237.1|6241.4|6239.1|6238.6|6236.1|162
1659914400000|2022-08-07 23:20:00|6240|6237|6240.9|6237.9|6241.1|6238.6|6238.3|6235.9|195
1659914700000|2022-08-07 23:25:00|6241.1|6238.1|6242.8|6239.8|6243.3|6240.6|6240.6|6238.1|238
1659915000000|2022-08-07 23:30:00|6241.9|6240.1|6242|6240.2|6243.1|6240.6|6240.6|6238.3|234
1659915300000|2022-08-07 23:35:00|6242.1|6240.3|6240.6|6237.6|6242.7|6240.3|6240|6237|170
1659915600000|2022-08-07 23:40:00|6240.5|6237.5|6242.1|6239.1|6242.8|6240.6|6240.5|6237.5|272
1659915900000|2022-08-07 23:45:00|6242|6239|6240.5|6237.5|6242.2|6240|6239.2|6236.8|247
1659916200000|2022-08-07 23:50:00|6240.7|6237.7|6242.1|6239.1|6243.6|6241|6239.9|6237.5|355
1659916500000|2022-08-07 23:55:00|6241.4|6239.6|6241.2|6238.2|6242.6|6240.4|6239.1|6236.5|353
1659916800000|2022-08-08 00:00:00|6241.1|6238.1|6237.3|6235.5|6241.6|6239.3|6234.4|6232.2|480
1659917100000|2022-08-08 00:05:00|6237.2|6235.4|6237|6235.2|6239.7|6237.4|6236.4|6234.3|418
1659917400000|2022-08-08 00:10:00|6236.9|6235.1|6236.6|6234.8|6238.5|6236.5|6234.2|6232.4|306
1659917700000|2022-08-08 00:15:00|6236.7|6234.9|6236.8|6235|6240.4|6238.3|6235.6|6233.8|391
1659918000000|2022-08-08 00:20:00|6236.9|6235.1|6237.5|6235.7|6238.8|6237|6235.7|6233.8|351
1659918300000|2022-08-08 00:25:00|6237.6|6235.8|6234.6|6232.8|6237.6|6235.8|6232.9|6231.1|327
1659918600000|2022-08-08 00:30:00|6234.4|6232.6|6232.3|6230.5|6235.3|6233.1|6232.2|6230.4|382
1659918900000|2022-08-08 00:35:00|6232.1|6230.3|6234|6232.2|6235.1|6233|6231|6229.2|350
1659919200000|2022-08-08 00:40:00|6233.9|6232.1|6235.9|6232.9|6236.2|6234.1|6232.7|6230.7|379
1659919500000|2022-08-08 00:45:00|6236|6233|6235.7|6233.9|6237|6234.9|6234.3|6231.8|345
1659919800000|2022-08-08 00:50:00|6235.8|6234|6235|6233.2|6237.4|6235.5|6234.3|6231.9|462
1659920100000|2022-08-08 00:55:00|6234.7|6232.9|6235.4|6233.6|6236.4|6234.1|6233.9|6231.7|390
1659920400000|2022-08-08 01:00:00|6235.5|6233.7|6235.3|6233.5|6237.8|6236|6233.7|6231.4|442
1659920700000|2022-08-08 01:05:00|6235.2|6233.4|6237.3|6235.5|6237.7|6235.9|6234.2|6232.4|292
1659921000000|2022-08-08 01:10:00|6237.4|6235.6|6236.5|6234.7|6238.5|6236.5|6235.6|6233.5|337
1659921300000|2022-08-08 01:15:00|6236.3|6234.5|6241|6239.2|6241.2|6239.4|6236.2|6234|342
1659921600000|2022-08-08 01:20:00|6241.1|6239.3|6239.7|6237.9|6241.6|6239.8|6238.6|6236.7|321
1659921900000|2022-08-08 01:25:00|6239.6|6237.8|6242|6240.2|6242.7|6240.9|6239.6|6237.4|244
1659922200000|2022-08-08 01:30:00|6241.9|6240.1|6243.1|6241.3|6243.2|6241.4|6241|6239|353
1659922500000|2022-08-08 01:35:00|6243.2|6241.4|6241.7|6239.9|6244|6242.2|6241.2|6239.4|285
1659922800000|2022-08-08 01:40:00|6242|6240.2|6247|6244|6247.7|6245.5|6242|6240|364
1659923100000|2022-08-08 01:45:00|6246.9|6243.9|6248.4|6245.4|6249.8|6247.4|6245.7|6243.2|350
1659923400000|2022-08-08 01:50:00|6248.5|6245.5|6245.6|6243.8|6249.4|6246.6|6245.5|6243.7|230
1659923700000|2022-08-08 01:55:00|6245.7|6243.9|6249.7|6247.9|6251.4|6248.9|6245.3|6243.1|334
1659924000000|2022-08-08 02:00:00|6249.8|6248|6246.9|6245.1|6250.3|6248|6246.8|6245|295
1659924300000|2022-08-08 02:05:00|6247|6245.2|6248.8|6245.8|6249.9|6247.6|6246.3|6244|304
1659924600000|2022-08-08 02:10:00|6248.7|6245.7|6252.5|6250.7|6252.6|6250.8|6248.2|6245.7|294
1659924900000|2022-08-08 02:15:00|6252.3|6250.5|6253.2|6251.4|6254.4|6252.1|6251.7|6249.4|335
1659925200000|2022-08-08 02:20:00|6253|6251.2|6257.2|6255.4|6257.9|6255.4|6252.7|6250.9|291
1659925500000|2022-08-08 02:25:00|6257.4|6255.6|6257.9|6256.1|6258.2|6256.2|6256.3|6254|261
1659925800000|2022-08-08 02:30:00|6257.8|6256|6255.8|6254|6257.8|6256|6254.4|6252.6|261
1659926100000|2022-08-08 02:35:00|6256|6254.2|6255.6|6253.8|6257.2|6255.3|6255.3|6252.9|254
1659926400000|2022-08-08 02:40:00|6255.7|6253.9|6255.6|6253.8|6257.4|6255.4|6254.4|6252.4|237
1659926700000|2022-08-08 02:45:00|6255.5|6253.7|6257.7|6255.9|6258.7|6256.8|6255.3|6252.9|237
1659927000000|2022-08-08 02:50:00|6257.8|6256|6259.8|6258|6260.3|6258.5|6257.7|6255.5|225
1659927300000|2022-08-08 02:55:00|6259.6|6257.8|6258.6|6255.6|6260.3|6258|6257.7|6254.7|303
1659927600000|2022-08-08 03:00:00|6258.5|6255.5|6246.3|6243.3|6259.5|6257.7|6245.5|6242.9|447
1659927900000|2022-08-08 03:05:00|6246.2|6243.2|6244.8|6243|6248.2|6245.7|6243.6|6241.2|347
1659928200000|2022-08-08 03:10:00|6244.7|6242.9|6240.2|6237.2|6246.4|6244|6239.5|6237.2|350
1659928500000|2022-08-08 03:15:00|6240.4|6237.4|6243.2|6240.2|6243.3|6240.9|6238.1|6235.7|341
1659928800000|2022-08-08 03:20:00|6242.6|6240.8|6242.9|6241.1|6246.1|6243.7|6242.4|6239.9|365
1659929100000|2022-08-08 03:25:00|6243|6241.2|6243.1|6241.3|6243.7|6241.4|6242.2|6240.1|262
1659929400000|2022-08-08 03:30:00|6243.7|6240.7|6243.9|6240.9|6244.4|6242.1|6242.2|6239.9|199
1659929700000|2022-08-08 03:35:00|6244|6241|6243.6|6240.6|6244.3|6241.9|6242.2|6239.7|199
1659930000000|2022-08-08 03:40:00|6243.5|6240.5|6242.9|6239.9|6243.8|6241.4|6241.7|6239.2|198
1659930300000|2022-08-08 03:45:00|6243.1|6240.1|6243.5|6240.5|6243.6|6241|6241.7|6239.3|159
1659930600000|2022-08-08 03:50:00|6243.4|6240.4|6241.8|6240|6243.4|6240.5|6240.7|6238.3|269
1659930900000|2022-08-08 03:55:00|6241.7|6239.9|6243|6241.2|6243.7|6241.4|6240.7|6238.9|151
1659931200000|2022-08-08 04:00:00|6242.9|6241.1|6242.7|6240.9|6244.6|6242.6|6242.4|6240.2|180
1659931500000|2022-08-08 04:05:00|6242.8|6241|6241.2|6239.4|6244.4|6242.1|6241.2|6239.4|217
1659931800000|2022-08-08 04:10:00|6241.3|6239.5|6241.7|6239.9|6242.1|6240.3|6240|6237.5|205
1659932100000|2022-08-08 04:15:00|6242.3|6240.5|6244.7|6241.7|6244.9|6242.6|6242.2|6240.4|205
1659932400000|2022-08-08 04:20:00|6244.6|6241.6|6243.5|6241.7|6245.2|6243.1|6243.3|6240.9|228
1659932700000|2022-08-08 04:25:00|6243.4|6241.6|6240.7|6238.9|6244.1|6241.8|6240.4|6238.6|165
1659933000000|2022-08-08 04:30:00|6240.5|6238.7|6240.4|6238.6|6241.3|6239.5|6240.3|6238.5|109
1659933300000|2022-08-08 04:35:00|6240.3|6238.5|6241.1|6239.3|6241.5|6239.3|6240.2|6237.9|167
1659933600000|2022-08-08 04:40:00|6241.2|6239.4|6241.2|6239.4|6242.5|6240.2|6241|6239.2|159
1659933900000|2022-08-08 04:45:00|6241.3|6239.5|6242.6|6240.8|6243.1|6241.3|6241.2|6239.4|151
1659934200000|2022-08-08 04:50:00|6242.7|6240.9|6243.9|6242.1|6243.9|6242.1|6242.6|6240.8|128
1659934500000|2022-08-08 04:55:00|6243.8|6242|6244.5|6242.7|6244.5|6242.7|6241.8|6239.6|234
1659934800000|2022-08-08 05:00:00|6244.4|6242.6|6244.1|6242.3|6245|6243.2|6242.8|6240.8|198
1659935100000|2022-08-08 05:05:00|6244|6242.2|6243.9|6242.1|6244.5|6242.7|6242.3|6240.5|229
1659935400000|2022-08-08 05:10:00|6244|6242.2|6243.6|6241.8|6245.4|6243.6|6243.1|6241.3|227
1659935700000|2022-08-08 05:15:00|6243.5|6241.7|6245.3|6243.5|6246|6244.2|6243.5|6241.7|175
1659936000000|2022-08-08 05:20:00|6245.2|6243.4|6244.1|6242.3|6246.6|6244.8|6244.1|6242.3|186
1659936300000|2022-08-08 05:25:00|6244|6242.2|6244.8|6243|6244.8|6243|6243.2|6241.4|230
1659936600000|2022-08-08 05:30:00|6244.7|6242.9|6243.6|6241.8|6245|6243.2|6243|6241.2|241
1659936900000|2022-08-08 05:35:00|6243.5|6241.7|6244.6|6242.8|6245.2|6243.4|6243|6241.2|262
1659937200000|2022-08-08 05:40:00|6244.3|6242.5|6244.2|6242.4|6244.9|6243|6243.1|6241.3|214
1659937500000|2022-08-08 05:45:00|6244.1|6242.3|6244.2|6242.4|6245.4|6243.6|6243.7|6241.9|241
1659937800000|2022-08-08 05:50:00|6244.3|6242.5|6245.3|6243.5|6246.1|6244.3|6243.6|6241.8|251
1659938100000|2022-08-08 05:55:00|6245.4|6243.6|6243.3|6241.5|6245.4|6243.6|6242.3|6240.5|335
1659938400000|2022-08-08 06:00:00|6243.2|6241.4|6245.2|6243.4|6245.4|6243.6|6243|6241.1|379
1659938700000|2022-08-08 06:05:00|6245.1|6243.3|6241.6|6239.8|6245.3|6243.4|6240.6|6238.8|347
1659939000000|2022-08-08 06:10:00|6241.7|6239.9|6237.6|6234.6|6242.4|6240.1|6236.5|6234.2|336
1659939300000|2022-08-08 06:15:00|6237.7|6234.7|6239.7|6237.9|6240|6238.2|6237.1|6234.7|365
1659939600000|2022-08-08 06:20:00|6239.6|6237.8|6242.6|6240.8|6243.2|6241|6239.6|6237.6|347
1659939900000|2022-08-08 06:25:00|6242.5|6240.7|6239.3|6237.5|6243.1|6241.3|6239.1|6236.8|357
1659940200000|2022-08-08 06:30:00|6239.2|6237.4|6242.3|6240.5|6242.6|6240.8|6238.1|6236.3|350
1659940500000|2022-08-08 06:35:00|6242.1|6240.3|6239.9|6238.1|6242.3|6240.5|6239.5|6237.7|378
1659940800000|2022-08-08 06:40:00|6240|6238.2|6238.7|6236.9|6240.6|6238.8|6235.9|6234.1|344
1659941100000|2022-08-08 06:45:00|6238.8|6237|6239.4|6237.6|6239.6|6237.8|6236.8|6235|340
1659941400000|2022-08-08 06:50:00|6239.9|6238.1|6244|6241|6244.1|6242.3|6239.4|6237.6|305
1659941700000|2022-08-08 06:55:00|6244.1|6241.1|6247.5|6244.5|6247.5|6245.2|6243.3|6241|418
1659942000000|2022-08-08 07:00:00|6246.8|6245|6249.1|6247.3|6251.3|6248.8|6245.9|6244|563
1659942300000|2022-08-08 07:05:00|6249.2|6247.4|6251.4|6249.6|6253.3|6251.1|6249.2|6246.9|423
1659942600000|2022-08-08 07:10:00|6251.9|6250.1|6253.9|6252.1|6255.8|6253.7|6251.7|6249.3|426
1659942900000|2022-08-08 07:15:00|6254.3|6252.5|6252.1|6250.3|6256|6253.6|6251.6|6249.3|488
1659943200000|2022-08-08 07:20:00|6252|6250.2|6254.5|6252.7|6254.6|6252.7|6250.2|6247.9|380
1659943500000|2022-08-08 07:25:00|6255|6252|6259.5|6257.7|6260.2|6257.8|6253.8|6251.9|452
1659943800000|2022-08-08 07:30:00|6259.6|6257.8|6265.3|6263.5|6266.6|6264.1|6258.4|6256|497
1659944100000|2022-08-08 07:35:00|6265.8|6262.8|6263.5|6260.5|6266.7|6264.7|6262.4|6260|404
1659944400000|2022-08-08 07:40:00|6263.6|6260.6|6266.7|6263.7|6267.4|6264.8|6262.3|6259.9|460
1659944700000|2022-08-08 07:45:00|6266.6|6263.6|6270|6268.2|6271.2|6268.8|6265.2|6263|411
1659945000000|2022-08-08 07:50:00|6270.1|6268.3|6270.5|6268.7|6271.5|6269.5|6268.1|6265.9|433
1659945300000|2022-08-08 07:55:00|6270.2|6268.4|6270.1|6268.3|6271.2|6269|6268.8|6266.9|373
1659945600000|2022-08-08 08:00:00|6270.2|6268.4|6266.7|6264.9|6270.3|6268.4|6264.9|6262.5|456
1659945900000|2022-08-08 08:05:00|6266.6|6264.8|6268.2|6266.4|6270.1|6267.9|6266.2|6264.4|346
1659946200000|2022-08-08 08:10:00|6268.3|6266.5|6263.4|6261.6|6268.6|6266.6|6263.4|6261.3|344
1659946500000|2022-08-08 08:15:00|6263.5|6261.7|6261.3|6258.3|6264.5|6262.2|6260.4|6258|420
1659946800000|2022-08-08 08:20:00|6261.4|6258.4|6260.7|6258.9|6263|6260.6|6259.9|6258.1|331
1659947100000|2022-08-08 08:25:00|6260.8|6259|6261.7|6258.7|6262.4|6260|6259.5|6257.1|359
1659947400000|2022-08-08 08:30:00|6261.1|6259.3|6258.7|6256.9|6263|6260.6|6258.4|6256.2|322
1659947700000|2022-08-08 08:35:00|6259.2|6256.2|6258.6|6256.8|6260.4|6258|6257.3|6255.1|410
1659948000000|2022-08-08 08:40:00|6258.7|6256.9|6261.8|6258.8|6262|6260.1|6258.6|6256.8|396
1659948300000|2022-08-08 08:45:00|6261.2|6259.4|6258.5|6256.7|6262|6259.9|6257.1|6255.3|322
1659948600000|2022-08-08 08:50:00|6258.6|6256.8|6257.3|6255.5|6258.8|6256.9|6255.9|6253.5|297
1659948900000|2022-08-08 08:55:00|6257.4|6255.6|6261.5|6259.7|6261.7|6259.9|6257.1|6255.3|315
1659949200000|2022-08-08 09:00:00|6261.6|6259.8|6260.4|6258.6|6263.1|6260.9|6259.9|6257.9|282
1659949500000|2022-08-08 09:05:00|6260.3|6258.5|6260.7|6258.9|6262.5|6260.7|6260.1|6257.8|309
1659949800000|2022-08-08 09:10:00|6261.3|6258.3|6260.4|6258.6|6261.7|6259.3|6258.4|6256.3|397
1659950100000|2022-08-08 09:15:00|6260.5|6258.7|6263.4|6261.6|6263.5|6261.7|6260.1|6257.8|354
1659950400000|2022-08-08 09:20:00|6263.3|6261.5|6261.2|6259.4|6263.9|6261.7|6261.2|6258.8|311
1659950700000|2022-08-08 09:25:00|6261.9|6258.9|6264.6|6262.8|6264.7|6262.8|6261.3|6258.9|372
1659951000000|2022-08-08 09:30:00|6264.7|6262.9|6265.9|6264.1|6267.2|6265|6264.7|6262.4|409
1659951300000|2022-08-08 09:35:00|6266.1|6264.3|6265.1|6263.3|6266.4|6264.4|6263.3|6260.9|382
1659951600000|2022-08-08 09:40:00|6265|6263.2|6268.1|6265.1|6268.4|6266|6265|6262.7|334
1659951900000|2022-08-08 09:45:00|6267.5|6265.7|6270.3|6268.5|6271.1|6269.3|6267.5|6265.1|315
1659952200000|2022-08-08 09:50:00|6270.2|6268.4|6271.6|6269.8|6271.9|6270.1|6269.6|6267.8|217
1659952500000|2022-08-08 09:55:00|6271.5|6269.7|6272|6270.2|6272.6|6270.7|6271.3|6269.5|265
1659952800000|2022-08-08 10:00:00|6271.9|6270.1|6272.6|6270.8|6273.1|6270.9|6271.6|6269.5|230
1659953100000|2022-08-08 10:05:00|6272.5|6270.7|6275.2|6273.4|6275.5|6273.7|6271.6|6269.8|221
1659953400000|2022-08-08 10:10:00|6275|6273.2|6273.6|6271.8|6275.7|6273.9|6272.5|6270.7|229
1659953700000|2022-08-08 10:15:00|6273.7|6271.9|6272.3|6270.5|6274.3|6272.5|6271.9|6269.5|311
1659954000000|2022-08-08 10:20:00|6272.4|6270.6|6272.9|6271.1|6274|6272.2|6271.9|6270.1|214
1659954300000|2022-08-08 10:25:00|6273|6271.2|6272|6270.2|6273.8|6272|6271.1|6269.3|243
1659954600000|2022-08-08 10:30:00|6271.9|6270.1|6271.4|6269.6|6272.1|6270.2|6270.9|6269.1|209
1659954900000|2022-08-08 10:35:00|6271.5|6269.7|6274.9|6273.1|6275|6273.2|6270.8|6269|270
1659955200000|2022-08-08 10:40:00|6274.8|6273|6277.6|6275.8|6277.6|6275.8|6274.8|6273|301
1659955500000|2022-08-08 10:45:00|6277.5|6275.7|6279.3|6277.5|6280.3|6278.3|6276.9|6274.7|302
1659955800000|2022-08-08 10:50:00|6279.4|6277.6|6279.8|6278|6281.8|6279.6|6279|6277.2|278
1659956100000|2022-08-08 10:55:00|6279.7|6277.9|6285.4|6283.6|6285.8|6283.7|6279.5|6277.7|348
1659956400000|2022-08-08 11:00:00|6286|6283|6287.6|6285.8|6289.3|6287.2|6284|6281.6|341
1659956700000|2022-08-08 11:05:00|6287.5|6285.7|6288.8|6287|6289.4|6287.3|6286.5|6284.5|300
1659957000000|2022-08-08 11:10:00|6289|6287.2|6287.3|6285.5|6289.2|6287.4|6286.8|6284.9|311
1659957300000|2022-08-08 11:15:00|6287.6|6285.8|6288.7|6286.9|6288.8|6287|6286.3|6284|259
1659957600000|2022-08-08 11:20:00|6288.6|6286.8|6286.4|6283.4|6288.8|6286.8|6285.3|6282.7|264
1659957900000|2022-08-08 11:25:00|6286.3|6283.3|6285.8|6282.8|6286.9|6285|6284.4|6282.2|293
1659958200000|2022-08-08 11:30:00|6285.9|6282.9|6285.4|6283.6|6286.5|6284.5|6283.7|6281.8|284
1659958500000|2022-08-08 11:35:00|6285.7|6283.9|6281.1|6278.1|6286.4|6284|6279.5|6277.7|355
1659958800000|2022-08-08 11:40:00|6281.2|6278.2|6283.5|6281.7|6283.7|6281.9|6280.7|6278.2|310
1659959100000|2022-08-08 11:45:00|6283.4|6281.6|6284.8|6283|6285.4|6283.3|6283.1|6280.9|218
1659959400000|2022-08-08 11:50:00|6284.9|6283.1|6286.4|6284.6|6289.1|6286.8|6284.9|6283.1|335
1659959700000|2022-08-08 11:55:00|6286.3|6284.5|6290.4|6288.6|6290.7|6288.9|6286.3|6284.5|310
1659960000000|2022-08-08 12:00:00|6290.6|6288.8|6296|6294.2|6299|6296.5|6290.6|6288.5|403
1659960300000|2022-08-08 12:05:00|6296.1|6294.3|6297|6294|6300.2|6298.4|6295.9|6293.7|281
1659960600000|2022-08-08 12:10:00|6296.9|6293.9|6295.9|6294.1|6297.3|6295.5|6293.9|6292|314
1659960900000|2022-08-08 12:15:00|6295.6|6293.8|6292.7|6290.9|6296.4|6294.6|6292.1|6290|353
1659961200000|2022-08-08 12:20:00|6293.3|6290.3|6293.6|6290.6|6297.6|6295.5|6291.8|6289.3|452
1659961500000|2022-08-08 12:25:00|6293.1|6291.3|6297.2|6295.4|6298.2|6296.4|6293.1|6290.8|388
1659961800000|2022-08-08 12:30:00|6297.1|6295.3|6294.8|6293|6297.3|6295.5|6293|6291.2|335
1659962100000|2022-08-08 12:35:00|6294.9|6293.1|6294.1|6292.3|6297.3|6295.5|6293.2|6291.4|342
1659962400000|2022-08-08 12:40:00|6294.2|6292.4|6295.4|6293.6|6297.3|6295.2|6294.1|6292.3|294
1659962700000|2022-08-08 12:45:00|6295.6|6293.8|6295.4|6293.6|6298|6296.2|6294.2|6292.3|302
1659963000000|2022-08-08 12:50:00|6295.3|6293.5|6295.6|6293.8|6296.9|6295.1|6294.1|6292.1|334
1659963300000|2022-08-08 12:55:00|6295.5|6293.7|6295.4|6293.6|6296.7|6294.6|6294|6292.2|293
1659963600000|2022-08-08 13:00:00|6295.5|6293.7|6289.3|6287.5|6295.8|6294|6288.9|6287.1|451
1659963900000|2022-08-08 13:05:00|6289.4|6287.6|6289|6287.2|6290.2|6288.4|6286.8|6285|419
1659964200000|2022-08-08 13:10:00|6289.1|6287.3|6288|6286.2|6289.2|6287.4|6286.9|6285.1|334
1659964500000|2022-08-08 13:15:00|6287.9|6286.1|6291.2|6289.4|6291.8|6290|6287.7|6285.9|352
1659964800000|2022-08-08 13:20:00|6291.4|6289.6|6293.4|6291.6|6293.4|6291.6|6290.5|6288.7|316
1659965100000|2022-08-08 13:25:00|6293.3|6291.5|6296.3|6294.5|6297|6295.2|6292.8|6291|351
1659965400000|2022-08-08 13:30:00|6296.4|6294.6|6297.7|6295.9|6298.4|6296.6|6294.6|6292.8|446
1659965700000|2022-08-08 13:35:00|6297.6|6295.8|6293.6|6291.8|6298.8|6297|6292.2|6290.4|420
1659966000000|2022-08-08 13:40:00|6293.7|6291.9|6296.8|6295|6297.4|6295.6|6292.1|6290.3|478
1659966300000|2022-08-08 13:45:00|6296.7|6294.9|6299.7|6297.9|6300.2|6298.4|6295.6|6293.8|415
1659966600000|2022-08-08 13:50:00|6299.8|6298|6298.6|6296.8|6302|6300.2|6297.3|6295.5|432
1659966900000|2022-08-08 13:55:00|6298.7|6296.9|6296.9|6295.1|6300.6|6298.2|6294.9|6293.1|383
1659967200000|2022-08-08 14:00:00|6296.8|6295|6298.9|6297.1|6299|6297.2|6295.9|6294.1|406
1659967500000|2022-08-08 14:05:00|6298.8|6297|6294.4|6292.6|6301.3|6299.5|6292.5|6290.7|460
1659967800000|2022-08-08 14:10:00|6294.3|6292.5|6293.9|6292.1|6295.6|6293.8|6291.3|6289.5|412
1659968100000|2022-08-08 14:15:00|6293.8|6292|6299.1|6297.3|6300.3|6298.5|6293.5|6291.7|433
1659968400000|2022-08-08 14:20:00|6299|6297.2|6300.7|6298.9|6301.3|6299.5|6296.3|6294.5|451
1659968700000|2022-08-08 14:25:00|6300.5|6298.7|6300.9|6299.1|6303.8|6302|6299.4|6297.6|593
1659969000000|2022-08-08 14:30:00|6300.8|6299|6297.6|6295.8|6301.2|6299.4|6297.2|6295.4|442
1659969300000|2022-08-08 14:35:00|6297.5|6295.7|6299.8|6298|6300.9|6298.6|6297.3|6295.5|349
1659969600000|2022-08-08 14:40:00|6299.9|6298.1|6297.6|6295.8|6300.5|6298.7|6295.4|6293.2|312
1659969900000|2022-08-08 14:45:00|6297.5|6295.7|6295.6|6293.8|6298.2|6295.7|6294.8|6292.4|304
1659970200000|2022-08-08 14:50:00|6295.7|6293.9|6303.9|6300.9|6304|6301|6294.7|6292.4|391
1659970500000|2022-08-08 14:55:00|6302.9|6301.1|6300.9|6297.9|6306|6303|6300.2|6297.7|385
1659970800000|2022-08-08 15:00:00|6300.3|6298.5|6300.1|6298.3|6301.6|6299.1|6299.3|6296.9|454
1659971100000|2022-08-08 15:05:00|6300.2|6298.4|6299.1|6296.1|6301.8|6299.6|6298.8|6296|312
1659971400000|2022-08-08 15:10:00|6299.2|6296.2|6301.2|6299.4|6301.4|6299.4|6297.5|6295.2|253
1659971700000|2022-08-08 15:15:00|6301.8|6298.8|6296.4|6293.4|6301.8|6299.4|6295.3|6292.7|271
1659972000000|2022-08-08 15:20:00|6296.3|6293.3|6298.8|6297|6300.8|6298.5|6295.8|6293.3|346
1659972300000|2022-08-08 15:25:00|6298.9|6297.1|6297.3|6294.3|6299.3|6297.1|6296.6|6294.2|296
1659972600000|2022-08-08 15:30:00|6297.2|6294.2|6297.6|6295.8|6299.8|6297.5|6295.8|6293.3|327
1659972900000|2022-08-08 15:35:00|6297.4|6295.6|6292.8|6291|6298.3|6295.9|6292.7|6290.3|274
1659973200000|2022-08-08 15:40:00|6292.7|6290.9|6291.4|6289.6|6293.7|6291.4|6290.8|6289|263
1659973500000|2022-08-08 15:45:00|6291.3|6289.5|6284.5|6282.7|6291.6|6289.5|6284.4|6282.6|334
1659973800000|2022-08-08 15:50:00|6284.6|6282.8|6286.5|6284.7|6287.2|6284.9|6284.5|6282.4|255
1659974100000|2022-08-08 15:55:00|6286.6|6284.8|6288.1|6286.3|6288.8|6286.4|6286|6283.7|274
1659974400000|2022-08-08 16:00:00|6288.2|6286.4|6290.9|6289.1|6291.9|6289.6|6287.7|6284.9|350
1659974700000|2022-08-08 16:05:00|6290.8|6289|6288.8|6285.8|6292.2|6290.1|6288.3|6285.8|243
1659975000000|2022-08-08 16:10:00|6288.9|6285.9|6287.6|6285.8|6289.8|6287.4|6287.2|6284.8|256
1659975300000|2022-08-08 16:15:00|6287.7|6285.9|6284.9|6281.9|6288.3|6285.9|6283.7|6281.5|270
1659975600000|2022-08-08 16:20:00|6285|6282|6288.9|6285.9|6289.4|6286.6|6284.9|6281.9|337
1659975900000|2022-08-08 16:25:00|6289|6286|6288|6285|6290.2|6287.5|6286.8|6284.4|374
1659976200000|2022-08-08 16:30:00|6287.9|6284.9|6289.5|6286.5|6289.5|6287.3|6286.7|6284.4|351
1659976500000|2022-08-08 16:35:00|6288.8|6287|6283.3|6280.3|6288.9|6287.1|6282.7|6280.3|334
1659976800000|2022-08-08 16:40:00|6283.4|6280.4|6283.3|6280.3|6284.3|6281.9|6282.2|6279.7|426
1659977100000|2022-08-08 16:45:00|6283.2|6280.2|6282.1|6280.3|6283.4|6281|6281.1|6278.8|239
1659977400000|2022-08-08 16:50:00|6282.3|6280.5|6283.3|6281.5|6285.7|6283.6|6282.2|6279.9|306
1659977700000|2022-08-08 16:55:00|6283.4|6281.6|6283.7|6281.9|6284.3|6282.1|6282.2|6280.1|250
1659978000000|2022-08-08 17:00:00|6283.8|6282|6283.3|6281.5|6284.6|6282.2|6281.9|6279.5|322
1659978300000|2022-08-08 17:05:00|6283.2|6281.4|6286.5|6284.7|6287.8|6285.6|6283.1|6281.3|329
1659978600000|2022-08-08 17:10:00|6286.4|6284.6|6286.9|6285.1|6286.9|6285.1|6284.7|6282.4|283
1659978900000|2022-08-08 17:15:00|6286.8|6285|6286.4|6284.6|6287.6|6285.8|6286.3|6284.5|240
1659979200000|2022-08-08 17:20:00|6286.5|6284.7|6285.9|6284.1|6286.6|6284.8|6283.8|6282|228
1659979500000|2022-08-08 17:25:00|6286|6284.2|6284.9|6283.1|6286.6|6284.8|6284.8|6283|271
1659979800000|2022-08-08 17:30:00|6284.8|6283|6287.4|6285.6|6287.9|6286.1|6284.4|6282.6|241
1659980100000|2022-08-08 17:35:00|6287.1|6285.3|6286.3|6284.5|6287.3|6285.5|6285.7|6283.9|212
1659980400000|2022-08-08 17:40:00|6286.1|6284.3|6287.5|6285.7|6288|6285.9|6285|6282.9|277
1659980700000|2022-08-08 17:45:00|6287.4|6285.6|6286.5|6284.7|6288.5|6286.7|6286.1|6284.3|218
1659981000000|2022-08-08 17:50:00|6286.6|6284.8|6287.2|6285.4|6287.5|6285.7|6285.2|6283.4|280
1659981300000|2022-08-08 17:55:00|6287.1|6285.3|6289.4|6287.6|6290.9|6288.7|6286.9|6284.5|269
1659981600000|2022-08-08 18:00:00|6289.5|6287.7|6284|6282.2|6290.6|6288.8|6283.8|6282|345
1659981900000|2022-08-08 18:05:00|6283.7|6281.9|6285.8|6284|6286.9|6284.5|6281.8|6279.3|460
1659982200000|2022-08-08 18:10:00|6286|6284.2|6283.8|6282|6286.3|6284.5|6283.4|6281|308
1659982500000|2022-08-08 18:15:00|6284.4|6281.4|6283.7|6281.9|6284.4|6282.6|6282.1|6280.2|333
1659982800000|2022-08-08 18:20:00|6283.5|6281.7|6283.2|6281.4|6284.5|6282.7|6282.7|6280.8|416
1659983100000|2022-08-08 18:25:00|6283.1|6281.3|6284.9|6283.1|6286.1|6284.3|6282.2|6280.4|366
1659983400000|2022-08-08 18:30:00|6284.8|6283|6285.8|6284|6286.7|6284.9|6284.3|6282.4|371
1659983700000|2022-08-08 18:35:00|6285.6|6283.8|6284.6|6282.8|6285.8|6283.9|6283.3|6281.4|348
1659984000000|2022-08-08 18:40:00|6284.7|6282.9|6282.7|6280.9|6285.4|6283.3|6282.3|6280.5|301
1659984300000|2022-08-08 18:45:00|6282.6|6280.8|6282.5|6280.7|6284.5|6282|6282.1|6280.3|210
1659984600000|2022-08-08 18:50:00|6282.7|6280.9|6280.9|6279.1|6283.5|6281.2|6280.2|6278.2|321
1659984900000|2022-08-08 18:55:00|6281|6279.2|6282.3|6280.5|6285.8|6283.3|6281|6278.6|323
1659985200000|2022-08-08 19:00:00|6283.6|6280.6|6285|6283.2|6285.4|6283.6|6282.3|6279.3|350
1659985500000|2022-08-08 19:05:00|6285.4|6283.6|6285|6283.2|6285.5|6283.7|6283.8|6282|237
1659985800000|2022-08-08 19:10:00|6284.9|6283.1|6283.1|6281.3|6285|6283.2|6282.7|6280.6|307
1659986100000|2022-08-08 19:15:00|6283|6281.2|6283.1|6281.3|6283.8|6281.6|6281.1|6279.2|295
1659986400000|2022-08-08 19:20:00|6283|6281.2|6284.5|6282.7|6286|6284.2|6283|6281.1|299
1659986700000|2022-08-08 19:25:00|6284.4|6282.6|6285.5|6282.5|6285.9|6284.1|6284.3|6282.1|231
1659987000000|2022-08-08 19:30:00|6285.4|6282.4|6285.6|6283.8|6285.9|6284.1|6283.4|6281.4|245
1659987300000|2022-08-08 19:35:00|6285.5|6283.7|6286.3|6284.5|6286.9|6285.1|6285.4|6283.5|210
1659987600000|2022-08-08 19:40:00|6286.4|6284.6|6285.1|6283.3|6286.7|6284.7|6284.8|6283|194
1659987900000|2022-08-08 19:45:00|6285.2|6283.4|6284.6|6282.8|6285.5|6283.5|6282.8|6280.5|214
1659988200000|2022-08-08 19:50:00|6284.5|6282.7|6283.9|6282.1|6285.7|6283.5|6282.8|6281|284
1659988500000|2022-08-08 19:55:00|6284|6282.2|6285.6|6283.8|6286|6284.2|6283.7|6281.9|308
1659988800000|2022-08-08 20:00:00|6285.5|6283.7|6285.9|6284.1|6288.3|6285.9|6285.4|6283.1|284
1659989100000|2022-08-08 20:05:00|6285.8|6284|6286.7|6284.9|6287.4|6285|6285.1|6282.9|265
1659989400000|2022-08-08 20:10:00|6287.2|6284.2|6286.7|6284.9|6287.8|6285.4|6286.1|6283.7|238
1659989700000|2022-08-08 20:15:00|6286.6|6284.8|6285.8|6284|6287.4|6285|6285.7|6283.3|230
1659990000000|2022-08-08 20:20:00|6285.7|6283.9|6286.9|6283.9|6286.9|6284.5|6285.3|6283.2|142
1659990300000|2022-08-08 20:25:00|6286.2|6284.4|6286.7|6284.9|6287.9|6285.3|6286.1|6283.7|156
1659990600000|2022-08-08 20:30:00|6286.8|6285|6286.4|6283.4|6286.9|6285|6285.7|6283.2|108
1659990900000|2022-08-08 20:35:00|6286.3|6283.3|6285.7|6283.9|6286.9|6284.3|6285.7|6283.2|94
1659991200000|2022-08-08 20:40:00|6285.8|6284|6285.8|6282.8|6286.8|6284.3|6285.6|6282.7|105
1659991500000|2022-08-08 20:45:00|6285.7|6282.7|6285.2|6282.2|6286.1|6283.8|6284.2|6281.9|105
1659991800000|2022-08-08 20:50:00|6284.6|6282.8|6286.8|6283.8|6286.9|6284.4|6284.6|6282.3|106
1659992100000|2022-08-08 20:55:00|6286.9|6283.9|6292.2|6288.2|6292.2|6288.2|6286.6|6282.6|139
1659992400000|2022-08-08 21:00:00|6289.7|6285.7|6291.4|6287.4|6292.8|6288.8|6285.4|6281.4|65
1659992700000|2022-08-08 21:05:00|6287|6283|6291.8|6287.8|6295.1|6291.1|6287|6283|75
1659993000000|2022-08-08 21:10:00|6291.3|6287.3|6291|6287|6295|6291|6285.2|6281.2|340
1659993300000|2022-08-08 21:15:00|6291.2|6287.2|6286.3|6282.3|6292.3|6288.3|6284.5|6280.5|349
1659993600000|2022-08-08 21:20:00|6286.4|6282.4|6285.6|6281.6|6292.2|6288.2|6284.7|6280.7|285
1659993900000|2022-08-08 21:25:00|6285.5|6281.5|6288.6|6284.6|6293.1|6289.1|6284.6|6280.6|336
1659994200000|2022-08-08 21:30:00|6288.2|6284.2|6285.7|6282.3|6288.7|6284.7|6285.4|6281.4|193
1659994500000|2022-08-08 21:35:00|6285.6|6282|6286|6282|6286.4|6282.9|6284.5|6280.5|260
1659994800000|2022-08-08 21:40:00|6285.9|6281.9|6286.2|6282.2|6286.5|6282.5|6285.2|6281.2|98
1659995100000|2022-08-08 21:45:00|6285.8|6281.8|6286|6282|6286.7|6282.8|6285.5|6281.5|215
1659995400000|2022-08-08 21:50:00|6286.1|6282.1|6287.1|6283.5|6288.3|6284.3|6285.6|6281.6|202
1659995700000|2022-08-08 21:55:00|6287|6284|6288.4|6284.4|6288.7|6284.9|6286.9|6282.9|241
1659996000000|2022-08-08 22:00:00|6287.9|6284.8|6288.2|6284.3|6288.6|6284.8|6286.4|6282.5|275
1659996300000|2022-08-08 22:05:00|6288|6284.7|6287.2|6284.2|6288.1|6285|6287.1|6283.8|135
1659996600000|2022-08-08 22:10:00|6287.3|6284.3|6287.2|6284.2|6287.9|6284.5|6286.8|6283.4|155
1659996900000|2022-08-08 22:15:00|6287.1|6284.1|6286.9|6283.9|6287.7|6284.5|6286.7|6283.6|117
1659997200000|2022-08-08 22:20:00|6287|6284|6287.3|6284.3|6287.9|6284.4|6286.8|6283.6|102
1659997500000|2022-08-08 22:25:00|6287.4|6284.4|6287.4|6284.4|6288.3|6285|6287|6283.8|134
1659997800000|2022-08-08 22:30:00|6287.5|6284.5|6287.4|6284.4|6287.9|6284.8|6286.7|6283.7|141
1659998100000|2022-08-08 22:35:00|6287.3|6284.3|6287.4|6284.4|6288.2|6285.2|6287.1|6283.7|133
1659998400000|2022-08-08 22:40:00|6287.5|6284.5|6287.4|6284.4|6288.3|6285.3|6287.3|6284.3|122
1659998700000|2022-08-08 22:45:00|6287.3|6284.3|6286|6283|6287.3|6284.7|6285.6|6282.6|120
1659999000000|2022-08-08 22:50:00|6285.9|6282.9|6285.5|6282.5|6286.2|6283.2|6285.4|6282.4|152
1659999300000|2022-08-08 22:55:00|6285.7|6282.7|6286.6|6283.6|6286.8|6284.2|6285.5|6282.5|99
1659999600000|2022-08-08 23:00:00|6286.5|6283.5|6288.9|6287.1|6290|6287.5|6286.5|6283.5|182
1659999900000|2022-08-08 23:05:00|6288.8|6287|6290.9|6287.9|6291.3|6289.1|6288.4|6286.3|246
1660000200000|2022-08-08 23:10:00|6290.8|6287.8|6292.3|6290.5|6293.3|6290.8|6290.5|6287.7|244
1660000500000|2022-08-08 23:15:00|6292.2|6290.4|6291.7|6289.9|6293.3|6291.3|6291.2|6289.1|205
1660000800000|2022-08-08 23:20:00|6291.8|6290|6292.1|6290.3|6292.8|6290.6|6291.2|6289.4|112
1660001100000|2022-08-08 23:25:00|6292.8|6289.8|6291.2|6289.4|6292.9|6290.4|6290.6|6288.1|157
1660001400000|2022-08-08 23:30:00|6291.1|6289.3|6292.2|6290.4|6293.5|6291.7|6291|6288.7|221
1660001700000|2022-08-08 23:35:00|6292.1|6290.3|6294.2|6292.4|6294.9|6292.6|6292.1|6289.8|255
1660002000000|2022-08-08 23:40:00|6294.1|6292.3|6292.2|6290.4|6294.4|6292.3|6292.1|6289.7|234
1660002300000|2022-08-08 23:45:00|6292.1|6290.3|6290.2|6288.4|6292.8|6290.5|6290|6287.8|207
1660002600000|2022-08-08 23:50:00|6290.3|6288.5|6290.2|6287.2|6291.3|6289.1|6289.5|6287|167
1660002900000|2022-08-08 23:55:00|6290|6288.2|6290.8|6289|6290.8|6289|6289|6286.7|195
1660003200000|2022-08-09 00:00:00|6290.9|6289.1|6290.2|6288.4|6291.8|6289.1|6287.4|6285.2|360
1660003500000|2022-08-09 00:05:00|6290.3|6288.5|6285.4|6283.6|6290.5|6288.7|6284.5|6282.7|308
1660003800000|2022-08-09 00:10:00|6285.5|6283.7|6288.6|6286.8|6290.2|6287.8|6285.1|6282.8|258
1660004100000|2022-08-09 00:15:00|6288.5|6286.7|6287.6|6285.8|6288.7|6286.9|6286|6283.8|265
1660004400000|2022-08-09 00:20:00|6287.5|6285.7|6285.5|6283.7|6287.8|6285.7|6285.5|6283.7|298
1660004700000|2022-08-09 00:25:00|6285.4|6283.6|6285.9|6282.9|6287.1|6285.1|6285|6282.9|243
1660005000000|2022-08-09 00:30:00|6286|6283|6283.7|6281.9|6286.1|6283.3|6281|6279.2|331
1660005300000|2022-08-09 00:35:00|6283.5|6281.7|6282|6280.2|6284.4|6282.6|6281.4|6279.6|245
1660005600000|2022-08-09 00:40:00|6281.9|6280.1|6281|6279.2|6283.6|6281.5|6280.9|6279.1|216
1660005900000|2022-08-09 00:45:00|6280.9|6279.1|6282.8|6281|6282.9|6281.1|6280.2|6278.4|203
1660006200000|2022-08-09 00:50:00|6282.7|6280.9|6282|6280.2|6283.6|6281.2|6281.5|6279.1|254
1660006500000|2022-08-09 00:55:00|6281.9|6280.1|6281.7|6279.9|6282.4|6280.6|6279.4|6277.6|307
1660006800000|2022-08-09 01:00:00|6281.8|6280|6282.2|6280.4|6282.9|6281.1|6280.7|6278.9|265
1660007100000|2022-08-09 01:05:00|6282|6280.2|6279.9|6278.1|6282.1|6280.3|6279.8|6278|281
1660007400000|2022-08-09 01:10:00|6280|6278.2|6280.2|6278.4|6281|6279.1|6278.3|6276.5|205
1660007700000|2022-08-09 01:15:00|6280.1|6278.3|6276.4|6274.6|6280.3|6278.4|6276.4|6274.6|266
1660008000000|2022-08-09 01:20:00|6276.3|6274.5|6276.8|6275|6277.5|6275.7|6275.9|6274.1|227
1660008300000|2022-08-09 01:25:00|6276.9|6275.1|6277.4|6275.6|6278.9|6276.4|6276|6273.7|255
1660008600000|2022-08-09 01:30:00|6277.3|6275.5|6279.5|6277.7|6281|6279.2|6275.7|6273.9|374
1660008900000|2022-08-09 01:35:00|6279.6|6277.8|6276.9|6275.1|6279.8|6277.8|6276.1|6274.1|352
1660009200000|2022-08-09 01:40:00|6276.8|6275|6275.6|6273.8|6277.8|6275.5|6274.1|6272.3|324
1660009500000|2022-08-09 01:45:00|6275.5|6273.7|6277.2|6275.4|6278.2|6276.4|6275|6273.2|306
1660009800000|2022-08-09 01:50:00|6277.1|6275.3|6278.1|6276.3|6278.7|6276.9|6276.4|6274.6|265
1660010100000|2022-08-09 01:55:00|6278|6276.2|6276.6|6274.8|6278.2|6276.4|6276|6273.8|276
1660010400000|2022-08-09 02:00:00|6276.5|6274.7|6277.5|6275.7|6279.4|6277.6|6276.2|6274.4|281
1660010700000|2022-08-09 02:05:00|6277.4|6275.6|6280.9|6279.1|6281.1|6279.3|6277.3|6275.5|233
1660011000000|2022-08-09 02:10:00|6280.8|6279|6279.5|6277.7|6281.2|6279.4|6278.9|6277.1|253
1660011300000|2022-08-09 02:15:00|6279.6|6277.8|6281.8|6280|6281.9|6280.1|6278|6276.2|259
1660011600000|2022-08-09 02:20:00|6281.7|6279.9|6282.7|6280.9|6283.4|6281.6|6281.6|6279.8|217
1660011900000|2022-08-09 02:25:00|6282.6|6280.8|6281.8|6280|6282.8|6281|6280.1|6278.3|250
1660012200000|2022-08-09 02:30:00|6281.7|6279.9|6277.9|6276.1|6282.2|6280.4|6277.8|6276|258
1660012500000|2022-08-09 02:35:00|6278|6276.2|6279.3|6277.5|6280.2|6278.4|6277.9|6275.7|204
1660012800000|2022-08-09 02:40:00|6279.2|6277.4|6279.6|6277.8|6281|6278.9|6279.1|6277.1|219
1660013100000|2022-08-09 02:45:00|6279.8|6278|6278.4|6276.6|6279.8|6278|6278.3|6276.5|220
1660013400000|2022-08-09 02:50:00|6278.5|6276.7|6280.6|6278.8|6280.7|6278.8|6278.4|6276.6|196
1660013700000|2022-08-09 02:55:00|6280.7|6278.9|6282.1|6280.3|6282.7|6280.4|6280.4|6278.6|199
1660014000000|2022-08-09 03:00:00|6282.2|6280.4|6282.2|6279.2|6284.2|6281.9|6281.5|6279.1|258
1660014300000|2022-08-09 03:05:00|6282.3|6279.3|6282|6280.2|6283.3|6281|6281|6278.7|277
1660014600000|2022-08-09 03:10:00|6281.7|6279.9|6285.6|6283.8|6285.9|6284.1|6281.5|6279.2|269
1660014900000|2022-08-09 03:15:00|6285.7|6283.9|6286.1|6284.3|6287.9|6285.5|6285.2|6283.1|306
1660015200000|2022-08-09 03:20:00|6286.2|6284.4|6288.4|6286.6|6289.2|6287.1|6285.4|6283.1|250
1660015500000|2022-08-09 03:25:00|6288.5|6286.7|6287.9|6286.1|6289.3|6287.2|6287.1|6284.8|232
1660015800000|2022-08-09 03:30:00|6287.8|6286|6286.8|6285|6288.4|6286.1|6285.8|6283.5|233
1660016100000|2022-08-09 03:35:00|6286.7|6284.9|6285.5|6283.7|6287.2|6284.9|6285.1|6283.3|171
1660016400000|2022-08-09 03:40:00|6285.6|6283.8|6285.6|6283.8|6286.2|6284.1|6284.8|6283|194
1660016700000|2022-08-09 03:45:00|6285.7|6283.9|6286.8|6285|6287.3|6285.5|6285.4|6283.6|212
1660017000000|2022-08-09 03:50:00|6286.9|6285.1|6288.6|6286.8|6288.6|6286.8|6286.6|6284.7|214
1660017300000|2022-08-09 03:55:00|6288.7|6286.9|6286.9|6285.1|6288.7|6286.9|6286|6284.2|186
1660017600000|2022-08-09 04:00:00|6286.6|6284.8|6286.1|6284.3|6287.5|6285.7|6285.7|6283.9|202
1660017900000|2022-08-09 04:05:00|6286.2|6284.4|6284.2|6282.4|6286.4|6284.6|6284|6282.2|144
1660018200000|2022-08-09 04:10:00|6284.4|6282.6|6285.1|6283.3|6285.7|6283.9|6284.2|6282.4|167
1660018500000|2022-08-09 04:15:00|6285|6283.2|6285|6283.2|6285.8|6284|6284.5|6282.7|137
1660018800000|2022-08-09 04:20:00|6284.9|6283.1|6283.7|6281.9|6285|6283.2|6283|6281.2|181
1660019100000|2022-08-09 04:25:00|6283.8|6282|6283|6281.2|6284.8|6283|6281.7|6279.9|244
1660019400000|2022-08-09 04:30:00|6283.1|6281.3|6282.7|6280.9|6283.6|6281.8|6282|6280.2|209
1660019700000|2022-08-09 04:35:00|6282.8|6281|6281.4|6279.6|6282.8|6281|6281.1|6279.3|253
1660020000000|2022-08-09 04:40:00|6281.3|6279.5|6281.7|6279.9|6283.2|6280.9|6281.2|6279.4|198
1660020300000|2022-08-09 04:45:00|6281.6|6279.8|6283.2|6281.4|6283.3|6281.5|6281.4|6279.6|125
1660020600000|2022-08-09 04:50:00|6283.1|6281.3|6282.3|6280.5|6283.6|6281.8|6282.1|6280.3|122
1660020900000|2022-08-09 04:55:00|6282.4|6280.6|6282|6280.2|6283.3|6281.5|6282|6280.2|132
1660021200000|2022-08-09 05:00:00|6281.9|6280.1|6279.3|6277.5|6282.6|6280.8|6279.2|6277.4|192
1660021500000|2022-08-09 05:05:00|6279.2|6277.4|6279.2|6277.4|6280.1|6278.3|6278.1|6276.3|213
1660021800000|2022-08-09 05:10:00|6279.3|6277.5|6279.7|6277.9|6280.8|6279|6279.1|6277.3|184
1660022100000|2022-08-09 05:15:00|6279.8|6278|6279.5|6277.7|6281.5|6279.7|6279.3|6277.5|212
1660022400000|2022-08-09 05:20:00|6279.6|6277.8|6279.4|6277.6|6280.1|6278.3|6278.5|6276.7|136
1660022700000|2022-08-09 05:25:00|6279.5|6277.7|6279.4|6277.6|6280.1|6278.3|6278.2|6276.4|167
1660023000000|2022-08-09 05:30:00|6279.3|6277.5|6278.2|6276.4|6280.8|6278.7|6278.2|6276.4|205
1660023300000|2022-08-09 05:35:00|6278.1|6276.3|6277.1|6275.3|6279.2|6277.4|6276.5|6274.7|187
1660023600000|2022-08-09 05:40:00|6277|6275.2|6278.8|6277|6279|6277.2|6276.9|6274.9|154
1660023900000|2022-08-09 05:45:00|6278.9|6277.1|6278.3|6276.5|6280|6277.9|6277.8|6276|266
1660024200000|2022-08-09 05:50:00|6278.2|6276.4|6278.7|6276.9|6279.4|6277.6|6277.2|6275.4|225
1660024500000|2022-08-09 05:55:00|6278.8|6277|6279.5|6277.7|6280|6278.2|6277.5|6275.7|209
1660024800000|2022-08-09 06:00:00|6279.6|6277.8|6278.1|6275.1|6280.2|6277.8|6276.7|6274.9|293
1660025100000|2022-08-09 06:05:00|6278|6275|6277.1|6275.3|6279.1|6277.2|6276.4|6274.6|235
1660025400000|2022-08-09 06:10:00|6277|6275.2|6278|6276.2|6279.6|6277.8|6276.2|6274.4|331
1660025700000|2022-08-09 06:15:00|6278.1|6276.3|6277|6275.2|6279.7|6277.6|6276.7|6274.9|351
1660026000000|2022-08-09 06:20:00|6276.9|6275.1|6272.8|6271|6277|6275.2|6272|6269.6|381
1660026300000|2022-08-09 06:25:00|6272.9|6271.1|6274|6272.2|6275|6272.7|6272.4|6270.1|348
1660026600000|2022-08-09 06:30:00|6273.9|6272.1|6274.5|6271.5|6274.7|6272.5|6272.7|6270.3|359
1660026900000|2022-08-09 06:35:00|6273.8|6272|6276.1|6274.3|6277|6274.9|6272.9|6271.1|307
1660027200000|2022-08-09 06:40:00|6276|6274.2|6276.5|6274.7|6277.2|6275.3|6275.1|6273.3|291
1660027500000|2022-08-09 06:45:00|6276.6|6274.8|6276.5|6274.7|6278.6|6276.6|6276|6273.9|296
1660027800000|2022-08-09 06:50:00|6276.6|6274.8|6277.9|6276.1|6279|6277.1|6275.9|6273.9|263
1660028100000|2022-08-09 06:55:00|6277.8|6276|6277.6|6275.8|6277.8|6276|6275.7|6273.8|327
1660028400000|2022-08-09 07:00:00|6277.7|6275.9|6278.3|6276.5|6279.5|6277.6|6276.3|6274.5|362
1660028700000|2022-08-09 07:05:00|6278.4|6276.6|6282.5|6280.7|6284.1|6282.3|6278.4|6276.6|319
1660029000000|2022-08-09 07:10:00|6282.7|6280.9|6277.6|6275.8|6283.5|6281.3|6277.4|6275.6|356
1660029300000|2022-08-09 07:15:00|6277.5|6275.7|6277|6274|6278.2|6276.2|6275.7|6273.9|374
1660029600000|2022-08-09 07:20:00|6276.9|6273.9|6274.7|6272.9|6277.2|6275|6273.7|6271.7|349
1660029900000|2022-08-09 07:25:00|6274.9|6273.1|6274.1|6272.3|6275.1|6273.3|6272.8|6271|314
1660030200000|2022-08-09 07:30:00|6274.2|6272.4|6277|6275.2|6278.4|6276.3|6273|6271.2|399
1660030500000|2022-08-09 07:35:00|6276.9|6275.1|6276.5|6274.7|6278.3|6275.9|6276.1|6274.2|434
1660030800000|2022-08-09 07:40:00|6276.4|6274.6|6276.7|6274.9|6278.2|6276|6275.6|6273.7|382
1660031100000|2022-08-09 07:45:00|6276.8|6275|6278.3|6276.5|6279.7|6277.9|6276.7|6274.9|280
1660031400000|2022-08-09 07:50:00|6278.2|6276.4|6279.1|6277.3|6280|6277.6|6277.2|6275|283
1660031700000|2022-08-09 07:55:00|6279|6277.2|6284.1|6282.3|6284.4|6282.6|6279|6277.2|383
1660032000000|2022-08-09 08:00:00|6284.2|6282.4|6282.9|6281.1|6284.7|6282.9|6281.5|6279.3|348
1660032300000|2022-08-09 08:05:00|6282.8|6281|6283.3|6281.5|6284.8|6283|6281.8|6280|406
1660032600000|2022-08-09 08:10:00|6283.4|6281.6|6285.3|6283.5|6285.8|6284|6282.1|6280.3|429
1660032900000|2022-08-09 08:15:00|6285.4|6283.6|6284.1|6282.3|6286.3|6284.5|6283.6|6281.7|348
1660033200000|2022-08-09 08:20:00|6284.2|6282.4|6287|6285.2|6287.2|6285.4|6283.5|6281.7|395
1660033500000|2022-08-09 08:25:00|6287.1|6285.3|6287.5|6285.7|6288.3|6286.2|6285.6|6283.6|403
1660033800000|2022-08-09 08:30:00|6287.4|6285.6|6288.7|6286.9|6288.8|6287|6285.3|6283.5|349
1660034100000|2022-08-09 08:35:00|6288.9|6287.1|6290.3|6288.5|6292.2|6290.4|6288.1|6286.3|289
1660034400000|2022-08-09 08:40:00|6290.4|6288.6|6292.8|6291|6293.7|6291.9|6289.8|6287.5|374
1660034700000|2022-08-09 08:45:00|6292.7|6290.9|6290|6287|6292.8|6290.9|6289.4|6287|311
1660035000000|2022-08-09 08:50:00|6289.4|6287.6|6290.3|6288.5|6290.8|6288.9|6288.2|6286|315
1660035300000|2022-08-09 08:55:00|6290.2|6288.4|6291.3|6289.5|6291.9|6290.1|6290.2|6288.4|271
1660035600000|2022-08-09 09:00:00|6291.2|6289.4|6297.6|6294.6|6297.7|6295.3|6291.2|6289.1|359
1660035900000|2022-08-09 09:05:00|6296.9|6295.1|6300.9|6299.1|6302.4|6300|6296.7|6294.6|345
1660036200000|2022-08-09 09:10:00|6301.1|6299.3|6300.6|6297.6|6302|6299.6|6298.4|6296|304
1660036500000|2022-08-09 09:15:00|6300.7|6297.7|6301.9|6300.1|6304.7|6302.3|6299.6|6297.2|455
1660036800000|2022-08-09 09:20:00|6302|6300.2|6300.3|6298.5|6302.9|6300.5|6299.9|6298.1|374
1660037100000|2022-08-09 09:25:00|6300.5|6298.7|6299|6297.2|6301.5|6299.5|6298.6|6296.5|372
1660037400000|2022-08-09 09:30:00|6298.9|6297.1|6299.4|6296.4|6300.2|6298.4|6297.3|6294.9|375
1660037700000|2022-08-09 09:35:00|6299.5|6296.5|6296.2|6294.4|6299.5|6297|6296|6294.2|302
1660038000000|2022-08-09 09:40:00|6296.1|6294.3|6298.9|6297.1|6300.4|6298|6295|6293|297
1660038300000|2022-08-09 09:45:00|6299|6297.2|6301.1|6299.3|6302.2|6300|6298.8|6296.7|361
1660038600000|2022-08-09 09:50:00|6300.9|6299.1|6301.4|6299.6|6301.6|6299.8|6298.8|6297|277
1660038900000|2022-08-09 09:55:00|6301.3|6299.5|6300.7|6298.9|6302.4|6300|6299.3|6297|295
1660039200000|2022-08-09 10:00:00|6300.8|6299|6300.5|6298.7|6302.5|6300.7|6299.7|6297.4|291
1660039500000|2022-08-09 10:05:00|6300.4|6298.6|6295.9|6294.1|6300.5|6298.7|6295.5|6293.7|283
1660039800000|2022-08-09 10:10:00|6296.2|6294.4|6294.7|6292.9|6296.3|6294.5|6294.1|6291.9|329
1660040100000|2022-08-09 10:15:00|6294.8|6293|6296.5|6294.7|6297.2|6295|6294.7|6292.5|332
1660040400000|2022-08-09 10:20:00|6296.6|6294.8|6298.5|6295.5|6298.9|6296.3|6295.1|6292.7|338
1660040700000|2022-08-09 10:25:00|6298.6|6295.6|6298.2|6295.2|6300.6|6298.1|6297.4|6294.9|337
1660041000000|2022-08-09 10:30:00|6297.5|6295.7|6292.7|6290.9|6298.2|6295.7|6292.4|6290|354
1660041300000|2022-08-09 10:35:00|6292.9|6291.1|6293.3|6291.5|6294.1|6291.6|6291.4|6289|344
1660041600000|2022-08-09 10:40:00|6293.4|6291.6|6292.6|6290.8|6294.1|6292.2|6291.1|6288.9|334
1660041900000|2022-08-09 10:45:00|6293.1|6290.1|6288.5|6286.7|6293.7|6291.4|6288.1|6286.3|306
1660042200000|2022-08-09 10:50:00|6288.6|6286.8|6290.5|6288.7|6291|6289.2|6288.5|6286.7|335
1660042500000|2022-08-09 10:55:00|6291.1|6288.1|6289.7|6287.9|6291.6|6289.5|6289.2|6287|289
1660042800000|2022-08-09 11:00:00|6289.6|6287.8|6289.7|6287.9|6290.9|6289.1|6289.3|6287.5|290
1660043100000|2022-08-09 11:05:00|6289.6|6287.8|6286.8|6285|6289.8|6288|6286.5|6284.2|269
1660043400000|2022-08-09 11:10:00|6286.7|6284.9|6285.8|6284|6288|6285.8|6285.8|6283.5|286
1660043700000|2022-08-09 11:15:00|6285.7|6283.9|6285.4|6283.6|6286.4|6284.6|6284.6|6282.1|293
1660044000000|2022-08-09 11:20:00|6285.5|6283.7|6286.3|6284.5|6286.8|6284.9|6284.6|6282|258
1660044300000|2022-08-09 11:25:00|6286.4|6284.6|6286.9|6285.1|6287.7|6285.4|6286|6283.6|286
1660044600000|2022-08-09 11:30:00|6287|6285.2|6290.8|6289|6290.9|6289|6286.5|6284.5|297
1660044900000|2022-08-09 11:35:00|6290.7|6288.9|6287.7|6285.9|6290.9|6289.1|6287|6284.6|308
1660045200000|2022-08-09 11:40:00|6287.6|6285.8|6285.4|6283.6|6288|6285.9|6283.8|6281.5|360
1660045500000|2022-08-09 11:45:00|6285.5|6283.7|6282.6|6279.6|6286|6283.8|6281.5|6279.5|421
1660045800000|2022-08-09 11:50:00|6282.2|6280.4|6276|6274.2|6282.9|6280.4|6275.9|6273.7|440
1660046100000|2022-08-09 11:55:00|6275.8|6274|6275.5|6273.7|6279|6276.9|6275.5|6273.7|389
1660046400000|2022-08-09 12:00:00|6275.6|6273.8|6278.5|6275.5|6279.6|6277.6|6275.6|6273.3|417
1660046700000|2022-08-09 12:05:00|6277.8|6276|6276.1|6274.3|6278.6|6276.5|6274.8|6272.5|306
1660047000000|2022-08-09 12:10:00|6276|6274.2|6277.6|6275.8|6277.9|6275.9|6274.8|6272.6|340
1660047300000|2022-08-09 12:15:00|6277.5|6275.7|6278.1|6276.3|6279.7|6277.7|6277.3|6275.1|399
1660047600000|2022-08-09 12:20:00|6277.7|6275.9|6285.6|6283.8|6286.2|6283.9|6277.7|6275.9|388
1660047900000|2022-08-09 12:25:00|6285.7|6283.9|6283.4|6281.6|6285.7|6283.9|6282.7|6280.5|327
1660048200000|2022-08-09 12:30:00|6284.1|6281.1|6283.3|6281.5|6284.1|6282.2|6280.9|6278.6|406
1660048500000|2022-08-09 12:35:00|6283.2|6281.4|6283.6|6281.8|6284.7|6282.9|6282.5|6280.7|365
1660048800000|2022-08-09 12:40:00|6283.7|6281.9|6283.4|6280.4|6284.5|6282.2|6281.3|6279.5|367
1660049100000|2022-08-09 12:45:00|6283.5|6280.5|6286.7|6284.9|6287.7|6285.5|6282.7|6280.5|376
1660049400000|2022-08-09 12:50:00|6286.6|6284.8|6287.7|6285.9|6287.7|6285.9|6284.3|6282.3|305
1660049700000|2022-08-09 12:55:00|6287.6|6285.8|6285.9|6284.1|6290.2|6288.4|6285.5|6283.7|357
1660050000000|2022-08-09 13:00:00|6285.7|6283.9|6287.5|6285.7|6288|6286.1|6284.2|6282|407
1660050300000|2022-08-09 13:05:00|6287.4|6285.6|6287.6|6285.8|6289.8|6288|6286.9|6284.9|380
1660050600000|2022-08-09 13:10:00|6287.5|6285.7|6286.5|6284.7|6288.2|6286.4|6285.9|6284.1|345
1660050900000|2022-08-09 13:15:00|6286.3|6284.5|6282.3|6280.5|6286.5|6284.7|6282|6280|314
1660051200000|2022-08-09 13:20:00|6282.6|6280.8|6285.7|6283.9|6285.7|6283.9|6281.7|6279.9|350
1660051500000|2022-08-09 13:25:00|6285.6|6283.8|6284.2|6282.4|6285.8|6284|6283.7|6281.9|309
1660051800000|2022-08-09 13:30:00|6284.1|6282.3|6288.1|6286.3|6289.3|6286.8|6282.8|6281|546
1660052100000|2022-08-09 13:35:00|6288.3|6286.5|6287.1|6285.3|6289.5|6287.7|6284.5|6282.7|439
1660052400000|2022-08-09 13:40:00|6286.9|6285.1|6289.4|6287.6|6289.4|6287.6|6285.1|6283.3|417
1660052700000|2022-08-09 13:45:00|6289.6|6287.8|6288|6286.2|6290.6|6288.8|6286|6284.1|513
1660053000000|2022-08-09 13:50:00|6287.9|6286.1|6284|6282.2|6289.4|6287.6|6283.1|6281.3|447
1660053300000|2022-08-09 13:55:00|6284.1|6282.3|6283.2|6281.4|6285.6|6283.3|6282.3|6280.4|395
1660053600000|2022-08-09 14:00:00|6283.1|6281.3|6284.2|6282.4|6284.7|6282.9|6279.9|6277.5|501
1660053900000|2022-08-09 14:05:00|6284.3|6282.5|6284|6281|6284.5|6282.7|6280.3|6278|455
1660054200000|2022-08-09 14:10:00|6283.9|6280.9|6279.7|6277.9|6284.1|6281.7|6279.6|6277.8|471
1660054500000|2022-08-09 14:15:00|6279.6|6277.8|6280.6|6278.8|6282.2|6280.4|6279.5|6277.7|428
1660054800000|2022-08-09 14:20:00|6280.3|6278.5|6280.9|6279.1|6281.6|6279.8|6279.4|6277.6|408
1660055100000|2022-08-09 14:25:00|6281|6279.2|6280.6|6278.8|6282|6280.2|6278.1|6276.3|453
1660055400000|2022-08-09 14:30:00|6280.7|6278.9|6280.2|6278.4|6280.8|6279|6278.5|6276.7|398
1660055700000|2022-08-09 14:35:00|6280.1|6278.3|6278.4|6276.6|6280.6|6278.8|6277.8|6276|364
1660056000000|2022-08-09 14:40:00|6278.5|6276.7|6285.3|6283.5|6286.4|6284.6|6278.2|6276.4|457
1660056300000|2022-08-09 14:45:00|6285.2|6283.4|6287|6285.2|6292.3|6290|6283.2|6281.4|531
1660056600000|2022-08-09 14:50:00|6287.1|6285.3|6287.6|6285.8|6292.1|6290.3|6280.8|6279|629
1660056900000|2022-08-09 14:55:00|6287.5|6285.7|6283.7|6281.9|6290.5|6288.7|6282.6|6280.8|538
1660057200000|2022-08-09 15:00:00|6283.6|6281.8|6282.1|6280.3|6285.5|6283.1|6281.5|6279.7|556
1660057500000|2022-08-09 15:05:00|6282.2|6280.4|6281.2|6279.4|6282.6|6280.4|6277.3|6275.5|380
1660057800000|2022-08-09 15:10:00|6281.1|6279.3|6284.4|6282.6|6285|6282.7|6279.7|6277.9|358
1660058100000|2022-08-09 15:15:00|6284.3|6282.5|6285.2|6283.4|6285.8|6284|6283.5|6281.7|293
1660058400000|2022-08-09 15:20:00|6285.4|6283.6|6284.9|6283.1|6286.1|6284.3|6284.2|6282.4|266
1660058700000|2022-08-09 15:25:00|6285|6283.2|6282.6|6280.8|6285|6283.2|6282.3|6280|332
1660059000000|2022-08-09 15:30:00|6282.5|6280.7|6283.4|6281.6|6283.9|6282.1|6281.8|6280|286
1660059300000|2022-08-09 15:35:00|6283.5|6281.7|6285.1|6283.3|6285.3|6283.5|6282.3|6280.5|248
1660059600000|2022-08-09 15:40:00|6285|6283.2|6286.9|6285.1|6288.2|6286.4|6284.9|6283.1|246
1660059900000|2022-08-09 15:45:00|6287|6285.2|6290.6|6288.8|6290.7|6288.9|6286.9|6285.1|258
1660060200000|2022-08-09 15:50:00|6290.5|6288.7|6288.5|6286.7|6290.5|6288.7|6287.6|6285.8|295
1660060500000|2022-08-09 15:55:00|6288.4|6286.6|6287.5|6285.7|6288.9|6287.1|6286.8|6285|225
1660060800000|2022-08-09 16:00:00|6287.4|6285.6|6286.5|6284.7|6287.5|6285.7|6285.4|6283.6|239
1660061100000|2022-08-09 16:05:00|6286.6|6284.8|6286.3|6284.5|6288.3|6286.5|6286.2|6284.4|213
1660061400000|2022-08-09 16:10:00|6286.2|6284.4|6284|6282.2|6286.7|6284.6|6283.7|6281.9|280
1660061700000|2022-08-09 16:15:00|6284.1|6282.3|6285|6283.2|6285.7|6283.9|6283.9|6282|235
1660062000000|2022-08-09 16:20:00|6285.2|6283.4|6283|6281.2|6286.6|6284.1|6282.4|6280.5|302
1660062300000|2022-08-09 16:25:00|6283.1|6281.3|6282.5|6280.7|6285|6282.6|6282.4|6280|256
1660062600000|2022-08-09 16:30:00|6282.4|6280.6|6279.3|6277.5|6283.1|6281.3|6279.2|6277.4|245
1660062900000|2022-08-09 16:35:00|6279.2|6277.4|6281.5|6279.7|6281.5|6279.7|6279|6276.9|229
1660063200000|2022-08-09 16:40:00|6281.4|6279.6|6279.5|6277.7|6281.4|6279.6|6279|6277.2|250
1660063500000|2022-08-09 16:45:00|6279.6|6277.8|6277.7|6275.9|6279.7|6277.9|6277.3|6275.5|262
1660063800000|2022-08-09 16:50:00|6277.8|6276|6278.5|6276.7|6278.6|6276.8|6276.6|6274.8|219
1660064100000|2022-08-09 16:55:00|6278.4|6276.6|6279.8|6278|6279.9|6278.1|6278.1|6276.3|231
1660064400000|2022-08-09 17:00:00|6279.7|6277.9|6282.8|6281|6283|6281.2|6279.2|6277.4|284
1660064700000|2022-08-09 17:05:00|6282.7|6280.9|6283.3|6281.5|6283.4|6281.6|6281.7|6279.9|244
1660065000000|2022-08-09 17:10:00|6283.2|6281.4|6283.2|6281.4|6283.4|6281.6|6282.2|6280.4|208
1660065300000|2022-08-09 17:15:00|6283.1|6281.3|6282.3|6280.5|6284|6282.2|6282.3|6280.5|268
1660065600000|2022-08-09 17:20:00|6282.5|6280.7|6281.3|6279.5|6282.7|6280.9|6281.3|6279.5|221
1660065900000|2022-08-09 17:25:00|6281.4|6279.6|6281.1|6279.3|6281.4|6279.6|6280.1|6278.3|197
1660066200000|2022-08-09 17:30:00|6281.2|6279.4|6280|6278.2|6281.7|6279.9|6279.7|6277.9|215
1660066500000|2022-08-09 17:35:00|6280.1|6278.3|6278.4|6276.6|6280.4|6278.4|6278.4|6276.6|217
1660066800000|2022-08-09 17:40:00|6278.3|6276.5|6276.4|6274.6|6278.3|6276.5|6275.5|6273.7|275
1660067100000|2022-08-09 17:45:00|6276.5|6274.7|6277.6|6275.8|6277.6|6275.8|6275.8|6274|241
1660067400000|2022-08-09 17:50:00|6277.7|6275.9|6276.6|6274.8|6278.1|6275.9|6276|6274.2|207
1660067700000|2022-08-09 17:55:00|6276.5|6274.7|6276.9|6275.1|6278.1|6276.3|6276|6274.2|248
1660068000000|2022-08-09 18:00:00|6277|6275.2|6277.6|6275.8|6278.8|6277|6277|6275|244
1660068300000|2022-08-09 18:05:00|6277.7|6275.9|6277.8|6276|6278.4|6276.6|6276.9|6274.9|225
1660068600000|2022-08-09 18:10:00|6277.7|6275.9|6276.8|6275|6278.2|6276.4|6276.7|6274.9|256
1660068900000|2022-08-09 18:15:00|6276.9|6275.1|6273.6|6271.8|6276.9|6275.1|6273.3|6271.5|254
1660069200000|2022-08-09 18:20:00|6273.5|6271.7|6273.5|6271.7|6274.2|6272.3|6273|6271.2|218
1660069500000|2022-08-09 18:25:00|6273.4|6271.6|6272.4|6270.6|6273.8|6272|6271.2|6269.4|305
1660069800000|2022-08-09 18:30:00|6272.6|6270.8|6272.2|6270.4|6273.6|6271.8|6271.8|6270|239
1660070100000|2022-08-09 18:35:00|6272.3|6270.5|6273.6|6271.8|6274.2|6272.4|6272.2|6270.4|259
1660070400000|2022-08-09 18:40:00|6273.7|6271.9|6271.4|6269.6|6273.7|6271.9|6271.3|6269.5|250
1660070700000|2022-08-09 18:45:00|6271.5|6269.7|6273.9|6272.1|6274.1|6272.3|6271.2|6269.4|207
1660071000000|2022-08-09 18:50:00|6273.8|6272|6275.1|6273.3|6275.8|6274|6272.9|6271.1|213
1660071300000|2022-08-09 18:55:00|6275|6273.2|6276.6|6274.8|6277.9|6276.1|6274.9|6272.5|379
1660071600000|2022-08-09 19:00:00|6277|6274|6277.9|6276.1|6278.3|6276.5|6275.9|6273.5|253
1660071900000|2022-08-09 19:05:00|6278|6276.2|6276.3|6274.5|6278|6276.2|6275.2|6273.4|139
1660072200000|2022-08-09 19:10:00|6276.2|6274.4|6275.5|6273.7|6276.5|6274.7|6275.4|6273.6|162
1660072500000|2022-08-09 19:15:00|6275.6|6273.8|6278.4|6276.6|6278.4|6276.6|6275.5|6273.7|280
1660072800000|2022-08-09 19:20:00|6278.3|6276.5|6280.3|6278.5|6280.6|6278.8|6278.3|6276.5|206
1660073100000|2022-08-09 19:25:00|6280.4|6278.6|6282.1|6280.3|6283.6|6281.5|6279.9|6278.1|205
1660073400000|2022-08-09 19:30:00|6282|6280.2|6282.3|6280.5|6283.9|6281.8|6281.9|6279.5|269
1660073700000|2022-08-09 19:35:00|6282.5|6280.7|6281.5|6279.7|6283.7|6281.4|6280.2|6278.2|263
1660074000000|2022-08-09 19:40:00|6281.3|6279.5|6280.1|6278.3|6282|6280.1|6280|6278.2|260
1660074300000|2022-08-09 19:45:00|6280.2|6278.4|6281.7|6278.7|6281.8|6279.7|6279.8|6278|203
1660074600000|2022-08-09 19:50:00|6281.2|6279.4|6282|6280.2|6283.2|6281.4|6281.2|6279.4|296
1660074900000|2022-08-09 19:55:00|6282.1|6280.3|6283.8|6282|6283.9|6282.1|6282|6280.2|190
1660075200000|2022-08-09 20:00:00|6283.7|6281.9|6284.4|6282.6|6285.2|6283|6282|6280.2|193
1660075500000|2022-08-09 20:05:00|6284.5|6282.7|6285.7|6283.9|6286.7|6284.4|6284.5|6282.7|152
1660075800000|2022-08-09 20:10:00|6285.6|6283.8|6287.3|6285.5|6287.3|6285.5|6285.3|6283.2|124
1660076100000|2022-08-09 20:15:00|6287.2|6285.4|6287.9|6286.1|6288.2|6286.2|6287.2|6285.1|130
1660076400000|2022-08-09 20:20:00|6288|6286.2|6290.4|6288.6|6290.4|6288.6|6288|6286.2|122
1660076700000|2022-08-09 20:25:00|6290.3|6288.5|6290.4|6288.6|6290.7|6288.9|6290.1|6288.3|113
1660077000000|2022-08-09 20:30:00|6290.3|6288.5|6289|6287.2|6290.3|6288.5|6288.9|6286.6|105
1660077300000|2022-08-09 20:35:00|6289.1|6287.3|6290|6288.2|6290.1|6288.3|6289|6287.2|108
1660077600000|2022-08-09 20:40:00|6289.9|6288.1|6288.7|6286.9|6290.2|6288.4|6288.5|6286.2|174
1660077900000|2022-08-09 20:45:00|6289.3|6286.3|6288.3|6285.3|6289.3|6286.3|6286.9|6284.2|129
1660078200000|2022-08-09 20:50:00|6288.4|6285.4|6287.2|6285.4|6288.5|6285.8|6286.9|6284.3|156
1660078500000|2022-08-09 20:55:00|6288.1|6285.1|6290|6286|6290.3|6286.7|6287.1|6283.1|209
1660078800000|2022-08-09 21:00:00|6290.3|6286.3|6289.5|6285.5|6291.6|6287.6|6288.8|6284.8|44
1660079100000|2022-08-09 21:05:00|6291.6|6287.6|6290.4|6286.4|6291.6|6287.6|6289.2|6285.2|72
1660079400000|2022-08-09 21:10:00|6290.3|6286.3|6291.2|6287.2|6292.4|6288.4|6289.2|6285.2|131
1660079700000|2022-08-09 21:15:00|6291.1|6287.1|6292.5|6288.5|6296.1|6292.1|6289.9|6285.9|180
1660080000000|2022-08-09 21:20:00|6293|6289|6293.4|6289.4|6297|6293|6290|6286|125
1660080300000|2022-08-09 21:25:00|6293.2|6289.2|6286.9|6282.9|6294.2|6290.2|6286.6|6282.6|238
1660080600000|2022-08-09 21:30:00|6286.4|6282.4|6284.7|6280.7|6288.7|6284.7|6283.7|6279.7|234
1660080900000|2022-08-09 21:35:00|6284.9|6280.9|6285.6|6281.6|6287.1|6283.1|6283.4|6279.4|170
1660081200000|2022-08-09 21:40:00|6286.5|6282.5|6287.7|6283.7|6288.4|6284.4|6273|6269|214
1660081500000|2022-08-09 21:45:00|6287.4|6283.4|6291|6287|6291.1|6287.1|6287.4|6283.4|145
1660081800000|2022-08-09 21:50:00|6291.1|6287.1|6289|6285|6291.9|6287.9|6288.6|6284.6|135
1660082100000|2022-08-09 21:55:00|6289.4|6285.4|6288.7|6284.7|6290.1|6286.1|6288.6|6284.6|112
1660082400000|2022-08-09 22:00:00|6288.4|6284.4|6289.3|6286|6290.5|6286.9|6287.3|6284.1|203
1660082700000|2022-08-09 22:05:00|6289.2|6285.9|6290.1|6287.1|6290.9|6287.5|6289.1|6285.9|156
1660083000000|2022-08-09 22:10:00|6290|6287|6290.2|6287.2|6290.6|6287.2|6289.6|6286.4|130
1660083300000|2022-08-09 22:15:00|6290.1|6287.1|6289.9|6286.9|6290.7|6287.4|6289.9|6286.5|70
1660083600000|2022-08-09 22:20:00|6290|6287|6289.7|6286.7|6290.6|6287.2|6289.7|6286.5|91
1660083900000|2022-08-09 22:25:00|6289.8|6286.8|6290.1|6287.1|6291|6287.6|6289.5|6286.2|157
1660084200000|2022-08-09 22:30:00|6290.2|6287.2|6289.9|6286.9|6290.6|6287.6|6289.8|6286.8|124
1660084500000|2022-08-09 22:35:00|6289.8|6286.8|6289.6|6286.6|6289.9|6286.9|6288.3|6285.3|154
1660084800000|2022-08-09 22:40:00|6289.7|6286.7|6287.2|6284.2|6289.7|6286.7|6287|6284|144
1660085100000|2022-08-09 22:45:00|6287.3|6284.3|6288.8|6285.8|6289.1|6286.1|6287|6284|161
1660085400000|2022-08-09 22:50:00|6288.9|6285.9|6288.3|6285.3|6289.9|6286.9|6288.2|6285.2|188
1660085700000|2022-08-09 22:55:00|6288.2|6285.2|6286.7|6283.7|6288.4|6285.4|6285.7|6282.7|252
1660086000000|2022-08-09 23:00:00|6286.5|6283.5|6286.4|6283.4|6286.8|6284.1|6285|6282|210
1660086300000|2022-08-09 23:05:00|6286.3|6283.3|6286.3|6283.3|6286.7|6283.7|6285.2|6282.2|132
1660086600000|2022-08-09 23:10:00|6286.4|6283.4|6286.6|6283.6|6287.3|6284.3|6286.1|6283.1|145
1660086900000|2022-08-09 23:15:00|6286.5|6283.5|6286.9|6283.9|6287.6|6284.6|6286.3|6283.3|126
1660087200000|2022-08-09 23:20:00|6287|6284|6286.2|6283.2|6288.2|6285.2|6286|6283|165
1660087500000|2022-08-09 23:25:00|6286.1|6283.1|6286.9|6283.9|6287.2|6284.2|6285.5|6282.5|162
1660087800000|2022-08-09 23:30:00|6287|6284|6286.6|6283.6|6287.1|6284.1|6285.8|6283.1|191
1660088100000|2022-08-09 23:35:00|6286.8|6283.8|6284.2|6281.2|6287.2|6284.2|6283.9|6280.9|177
1660088400000|2022-08-09 23:40:00|6284.1|6281.1|6285.3|6282.3|6285.8|6282.8|6282.4|6279.4|255
1660088700000|2022-08-09 23:45:00|6285.7|6282.7|6287.6|6284.6|6288.2|6285.2|6285.7|6282.7|293
1660089000000|2022-08-09 23:50:00|6287.5|6284.5|6287.6|6284.6|6287.8|6285.2|6286.6|6283.6|181
1660089300000|2022-08-09 23:55:00|6287.7|6284.7|6286.1|6284.3|6287.7|6285.1|6285.5|6283.1|238
1660089600000|2022-08-10 00:00:00|6286|6284.2|6281.7|6279.9|6287|6285|6281.4|6279.5|442
1660089900000|2022-08-10 00:05:00|6281.8|6280|6281.4|6279.6|6283.3|6281.5|6280|6278|358
1660090200000|2022-08-10 00:10:00|6281.5|6279.7|6282.3|6280.5|6284|6282.2|6280.5|6278.1|372
1660090500000|2022-08-10 00:15:00|6282.4|6280.6|6280.7|6278.9|6283.6|6281.3|6279.8|6278|290
1660090800000|2022-08-10 00:20:00|6280.6|6278.8|6279.2|6277.4|6281|6278.9|6279|6276.7|245
1660091100000|2022-08-10 00:25:00|6278.9|6277.1|6276.9|6275.1|6278.9|6277.1|6276.9|6274.9|183
1660091400000|2022-08-10 00:30:00|6277|6275.2|6277.3|6275.5|6278.6|6276.6|6276.3|6274.2|278
1660091700000|2022-08-10 00:35:00|6277.2|6275.4|6278.9|6277.1|6279|6277.2|6276.6|6274.5|273
1660092000000|2022-08-10 00:40:00|6278.8|6277|6279.8|6278|6281|6278.9|6278.5|6276.6|283
1660092300000|2022-08-10 00:45:00|6279.7|6277.9|6281.2|6279.4|6281.5|6279.7|6279.7|6277.9|183
1660092600000|2022-08-10 00:50:00|6281.1|6279.3|6280.5|6278.7|6282.7|6280.6|6278.5|6276.5|333
1660092900000|2022-08-10 00:55:00|6280.4|6278.6|6279.5|6277.7|6280.9|6279.1|6279.3|6277.5|317
1660093200000|2022-08-10 01:00:00|6279.6|6277.8|6284.8|6283|6285|6283.2|6279.6|6277.8|278
1660093500000|2022-08-10 01:05:00|6285|6283.2|6284.5|6282.7|6286.7|6284.4|6284|6282.2|316
1660093800000|2022-08-10 01:10:00|6284.6|6282.8|6284.6|6282.8|6285.7|6283.4|6283.5|6281.7|235
1660094100000|2022-08-10 01:15:00|6284.5|6282.7|6284.9|6283.1|6285.8|6284|6284.4|6282|267
1660094400000|2022-08-10 01:20:00|6284.8|6283|6284.6|6282.8|6285.3|6283.5|6283.6|6281.8|190
1660094700000|2022-08-10 01:25:00|6284.5|6282.7|6287.5|6284.5|6288.4|6285.9|6284.3|6282.5|210
1660095000000|2022-08-10 01:30:00|6287.4|6284.4|6286.9|6285.1|6287.7|6285.8|6285|6282.9|369
1660095300000|2022-08-10 01:35:00|6286.8|6285|6288.5|6286.7|6288.6|6286.8|6285.3|6283.5|297
1660095600000|2022-08-10 01:40:00|6288.6|6286.8|6291|6289.2|6291|6289.2|6286.8|6285|326
1660095900000|2022-08-10 01:45:00|6291.3|6289.5|6291.2|6289.4|6292.6|6290.6|6290.2|6288.4|284
1660096200000|2022-08-10 01:50:00|6291.4|6289.6|6288.6|6286.8|6292|6289.7|6288.3|6286.5|274
1660096500000|2022-08-10 01:55:00|6288.5|6286.7|6288.7|6286.9|6288.9|6287.1|6287.7|6285.9|223
1660096800000|2022-08-10 02:00:00|6288.8|6287|6290.3|6288.5|6290.7|6288.9|6288.1|6286.3|285
1660097100000|2022-08-10 02:05:00|6290.4|6288.6|6294.5|6292.7|6295.3|6293.5|6290.1|6288.3|273
1660097400000|2022-08-10 02:10:00|6294.6|6292.8|6295.1|6292.1|6296.6|6294.4|6293.1|6291|227
1660097700000|2022-08-10 02:15:00|6294.4|6292.6|6293.7|6291.9|6294.8|6293|6293.4|6291.6|228
1660098000000|2022-08-10 02:20:00|6293.8|6292|6292.7|6290.9|6293.9|6292.1|6292.7|6290.9|214
1660098300000|2022-08-10 02:25:00|6292.8|6291|6292|6290.2|6293.2|6291.4|6291.7|6289.9|193
1660098600000|2022-08-10 02:30:00|6292.1|6290.3|6291.5|6289.7|6292.6|6290.4|6291|6288.7|236
1660098900000|2022-08-10 02:35:00|6291.4|6289.6|6294.5|6291.5|6294.5|6292.1|6291.2|6289.3|269
1660099200000|2022-08-10 02:40:00|6294.4|6291.4|6294.5|6292.7|6295.9|6294.1|6293.1|6290.6|272
1660099500000|2022-08-10 02:45:00|6294.4|6292.6|6294.4|6292.6|6295.6|6293.8|6293.2|6290.9|259
1660099800000|2022-08-10 02:50:00|6294.5|6292.7|6292.6|6290.8|6294.8|6293|6292.5|6290.7|236
1660100100000|2022-08-10 02:55:00|6292.7|6290.9|6291.8|6290|6292.8|6290.9|6291.7|6289.8|262
1660100400000|2022-08-10 03:00:00|6291.7|6289.9|6291.1|6289.3|6292.5|6290.4|6290.7|6288.6|210
1660100700000|2022-08-10 03:05:00|6291|6289.2|6290.4|6288.6|6292.2|6290.1|6290.1|6288.3|258
1660101000000|2022-08-10 03:10:00|6290.3|6288.5|6290.8|6289|6291.3|6289.5|6289.7|6287.9|178
1660101300000|2022-08-10 03:15:00|6290.7|6288.9|6291.4|6289.6|6291.5|6289.7|6290|6288.2|175
1660101600000|2022-08-10 03:20:00|6291.5|6289.7|6290.7|6288.9|6292.2|6290.4|6290.7|6288.9|155
1660101900000|2022-08-10 03:25:00|6290.6|6288.8|6291.5|6289.7|6291.9|6290.1|6290.6|6288.8|131
1660102200000|2022-08-10 03:30:00|6291.4|6289.6|6289.4|6287.6|6291.8|6290|6289|6287.2|176
1660102500000|2022-08-10 03:35:00|6289.5|6287.7|6289.4|6287.6|6289.9|6288.1|6288.3|6286.1|176
1660102800000|2022-08-10 03:40:00|6289.3|6287.5|6289.1|6287.3|6289.4|6287.6|6288.5|6286.7|101
1660103100000|2022-08-10 03:45:00|6289.2|6287.4|6291.3|6289.5|6292|6290.2|6289.1|6287.3|131
1660103400000|2022-08-10 03:50:00|6291.9|6290.1|6292.1|6290.3|6293|6291.2|6291.8|6289.7|126
1660103700000|2022-08-10 03:55:00|6292.2|6290.4|6291.5|6289.7|6292.9|6291.1|6291.1|6289.3|200
1660104000000|2022-08-10 04:00:00|6291.6|6289.8|6292.9|6291.1|6292.9|6291.1|6291.6|6289.8|134
1660104300000|2022-08-10 04:05:00|6292.8|6291|6292|6290.2|6292.9|6291.1|6291.6|6289.8|132
1660104600000|2022-08-10 04:10:00|6291.9|6290.1|6290.8|6289|6292.4|6290.6|6290.8|6289|146
1660104900000|2022-08-10 04:15:00|6290.7|6288.9|6292.8|6291|6292.9|6291.1|6290.7|6288.9|207
1660105200000|2022-08-10 04:20:00|6292.9|6291.1|6292.1|6290.3|6293.7|6291.3|6291.2|6288.8|163
1660105500000|2022-08-10 04:25:00|6292|6290.2|6292.5|6290.7|6292.9|6291.1|6291.9|6290.1|202
1660105800000|2022-08-10 04:30:00|6292.6|6290.8|6291.7|6289.9|6293.4|6291.6|6291.6|6289.8|118
1660106100000|2022-08-10 04:35:00|6291.6|6289.8|6290.2|6288.4|6292.1|6290|6289.8|6288|165
1660106400000|2022-08-10 04:40:00|6290.1|6288.3|6292.1|6290.3|6292.3|6290.5|6289.9|6288.1|97
1660106700000|2022-08-10 04:45:00|6292.3|6290.5|6289.7|6287.9|6292.8|6291|6289.5|6287.7|151
1660107000000|2022-08-10 04:50:00|6289.9|6288.1|6289.2|6287.4|6290.2|6288.4|6289|6287.2|220
1660107300000|2022-08-10 04:55:00|6289.3|6287.5|6290.8|6289|6290.8|6289|6289.1|6287.3|210
1660107600000|2022-08-10 05:00:00|6290.7|6288.9|6291.9|6290.1|6293|6291.2|6290.7|6288.9|243
1660107900000|2022-08-10 05:05:00|6292|6290.2|6291.2|6289.4|6293.9|6292.1|6290.3|6288.5|262
1660108200000|2022-08-10 05:10:00|6291.3|6289.5|6290.2|6288.4|6292|6290.2|6286.9|6285.1|303
1660108500000|2022-08-10 05:15:00|6290.1|6288.3|6290.1|6288.3|6291.2|6288.8|6289|6287.2|172
1660108800000|2022-08-10 05:20:00|6290.2|6288.4|6292.1|6290.3|6292.2|6290.4|6289.6|6287.8|271
1660109100000|2022-08-10 05:25:00|6292.2|6290.4|6292.3|6290.5|6293.2|6291.4|6291.6|6289.8|197
1660109400000|2022-08-10 05:30:00|6292.5|6290.7|6295.9|6294.1|6296.2|6294.4|6292.5|6290.7|220
1660109700000|2022-08-10 05:35:00|6295.8|6294|6293|6291.2|6296.7|6294.4|6293|6291.2|265
1660110000000|2022-08-10 05:40:00|6293.1|6291.3|6292.5|6290.7|6294.3|6291.9|6292.4|6290.6|208
1660110300000|2022-08-10 05:45:00|6292.6|6290.8|6292.6|6290.8|6293.2|6291.3|6290.6|6288.8|225
1660110600000|2022-08-10 05:50:00|6292.3|6290.5|6291.9|6290.1|6293.4|6291.6|6291.5|6289.5|187
1660110900000|2022-08-10 05:55:00|6292|6290.2|6290.9|6289.1|6292.8|6291|6290.4|6288.6|209
1660111200000|2022-08-10 06:00:00|6291.3|6289.5|6290.3|6287.3|6291.3|6289.5|6288.8|6287|359
1660111500000|2022-08-10 06:05:00|6289.6|6287.8|6285.6|6283.8|6289.6|6287.8|6285.4|6283.6|291
1660111800000|2022-08-10 06:10:00|6285.8|6284|6286.9|6285.1|6287.8|6286|6285.7|6283.9|214
1660112100000|2022-08-10 06:15:00|6286.8|6285|6286.1|6283.1|6286.8|6285|6284.1|6282.3|309
1660112400000|2022-08-10 06:20:00|6285.6|6283.8|6282.3|6280.5|6287.2|6284.8|6281.9|6280|303
1660112700000|2022-08-10 06:25:00|6282.4|6280.6|6283.4|6281.6|6284.6|6282.2|6282.3|6280|204
1660113000000|2022-08-10 06:30:00|6283.3|6281.5|6283.4|6281.6|6285|6283.1|6282.5|6280.5|237
1660113300000|2022-08-10 06:35:00|6283.5|6281.7|6281.5|6279.7|6283.5|6281.7|6280.7|6278.4|257
1660113600000|2022-08-10 06:40:00|6281.4|6279.6|6285.9|6284.1|6286|6284.2|6281.3|6279.5|217
1660113900000|2022-08-10 06:45:00|6285.8|6284|6287.4|6285.6|6289.6|6287.8|6285.8|6284|241
1660114200000|2022-08-10 06:50:00|6287.3|6285.5|6287.8|6286|6289|6286.8|6285.8|6283.5|246
1660114500000|2022-08-10 06:55:00|6287.9|6286.1|6290.2|6288.4|6291.1|6289.1|6287.6|6285.8|229
1660114800000|2022-08-10 07:00:00|6290.1|6288.3|6294.6|6292.8|6296.1|6293.7|6289|6287.1|434
1660115100000|2022-08-10 07:05:00|6294.9|6293.1|6295.5|6293.7|6298|6295.7|6294.2|6291.8|336
1660115400000|2022-08-10 07:10:00|6295.4|6293.6|6293.4|6291.6|6297|6294.6|6293.4|6291.5|329
1660115700000|2022-08-10 07:15:00|6293.5|6291.7|6292|6289|6296.2|6293.8|6291.3|6288.8|369
1660116000000|2022-08-10 07:20:00|6292.1|6290.2|6288|6285|6292.4|6290.6|6286.9|6284.5|432
1660116300000|2022-08-10 07:25:00|6287.5|6285.7|6291.3|6289.5|6293.1|6290.9|6287|6284.6|322
1660116600000|2022-08-10 07:30:00|6291.4|6289.6|6292.4|6290.6|6293.2|6290.9|6290.3|6288|343
1660116900000|2022-08-10 07:35:00|6292.3|6290.5|6292.3|6290.5|6294.8|6292.8|6292.2|6290|456
1660117200000|2022-08-10 07:40:00|6292.4|6290.6|6292.9|6291.1|6294.6|6292.1|6291.6|6289.3|337
1660117500000|2022-08-10 07:45:00|6293|6291.2|6296.7|6293.7|6297|6294.6|6293|6291.2|327
1660117800000|2022-08-10 07:50:00|6296.6|6293.6|6296.4|6294.6|6297.5|6295.2|6295.5|6293.4|336
1660118100000|2022-08-10 07:55:00|6296.7|6294.9|6297.9|6296.1|6298.9|6296.5|6295.8|6293.6|308
1660118400000|2022-08-10 08:00:00|6298.1|6296.3|6297.5|6295.7|6299.8|6297.5|6296.7|6294.4|310
1660118700000|2022-08-10 08:05:00|6297.3|6295.5|6296.2|6294.4|6297.3|6295.5|6293.8|6291.6|398
1660119000000|2022-08-10 08:10:00|6296.9|6293.9|6296.6|6294.8|6297.4|6295.5|6295.6|6293.5|300
1660119300000|2022-08-10 08:15:00|6296.7|6294.9|6296.9|6295.1|6298.4|6296.6|6295.8|6294|306
1660119600000|2022-08-10 08:20:00|6297|6295.2|6299.1|6297.3|6300.3|6298.4|6297|6295.2|321
1660119900000|2022-08-10 08:25:00|6299.3|6297.5|6301.1|6299.3|6301.2|6299.4|6299.1|6297.3|302
1660120200000|2022-08-10 08:30:00|6301|6299.2|6303.9|6302.1|6304.6|6302.4|6301|6299.2|335
1660120500000|2022-08-10 08:35:00|6304.1|6302.3|6306|6303|6307.6|6305.4|6303|6300.2|389
1660120800000|2022-08-10 08:40:00|6305.9|6302.9|6307.3|6305.5|6308.8|6307|6305.3|6302.9|306
1660121100000|2022-08-10 08:45:00|6307.2|6305.4|6306.1|6304.3|6308|6305.9|6305.9|6304.1|287
1660121400000|2022-08-10 08:50:00|6306.2|6304.4|6307.4|6305.6|6308.7|6306.3|6306.1|6303.7|282
1660121700000|2022-08-10 08:55:00|6307.5|6305.7|6310.2|6308.4|6310.6|6308.8|6306.4|6304.1|282
1660122000000|2022-08-10 09:00:00|6310.1|6308.3|6310|6308.2|6310.7|6308.9|6309.1|6306.8|266
1660122300000|2022-08-10 09:05:00|6310.1|6308.3|6307.7|6305.9|6310.3|6308.4|6306.2|6303.9|240
1660122600000|2022-08-10 09:10:00|6307.8|6306|6309.9|6308.1|6310.9|6308.5|6307.7|6305.3|237
1660122900000|2022-08-10 09:15:00|6310.2|6308.4|6314.8|6313|6314.9|6313.1|6309.6|6307.8|228
1660123200000|2022-08-10 09:20:00|6314.7|6312.9|6315.2|6313.4|6316.8|6314.4|6314.3|6312|294
1660123500000|2022-08-10 09:25:00|6315.3|6313.5|6317.1|6315.3|6318.2|6315.9|6315|6312.7|294
1660123800000|2022-08-10 09:30:00|6317.3|6315.5|6316.2|6314.4|6319.1|6316.9|6316.2|6314.4|259
1660124100000|2022-08-10 09:35:00|6316.1|6314.3|6316.7|6314.9|6318.9|6316.7|6316.1|6313.9|298
1660124400000|2022-08-10 09:40:00|6316.6|6314.8|6313.7|6311.9|6317|6315.1|6312.5|6310.7|286
1660124700000|2022-08-10 09:45:00|6313.8|6312|6314.7|6312.9|6314.8|6313|6313.5|6311.2|198
1660125000000|2022-08-10 09:50:00|6315.1|6313.3|6316.1|6314.3|6316.7|6314.9|6314.6|6312.8|215
1660125300000|2022-08-10 09:55:00|6316.2|6314.4|6314.1|6312.3|6316.5|6314.6|6313.9|6312.1|300
1660125600000|2022-08-10 10:00:00|6314|6312.2|6312.8|6311|6314.5|6312.7|6311.8|6309.4|216
1660125900000|2022-08-10 10:05:00|6313.2|6311.4|6313.6|6311.8|6314.5|6312.2|6310.8|6308.5|298
1660126200000|2022-08-10 10:10:00|6313.8|6312|6316.6|6313.6|6316.6|6314.5|6313.5|6310.8|250
1660126500000|2022-08-10 10:15:00|6316.1|6314.3|6314.2|6312.4|6316.5|6314.3|6314|6311.7|259
1660126800000|2022-08-10 10:20:00|6314.9|6311.9|6314.3|6312.5|6316|6313.5|6313.3|6311.5|259
1660127100000|2022-08-10 10:25:00|6314.4|6312.6|6313.7|6311.9|6315.4|6313.4|6313.1|6311|286
1660127400000|2022-08-10 10:30:00|6313.8|6312|6311.8|6310|6314.9|6312.4|6311.3|6308.9|279
1660127700000|2022-08-10 10:35:00|6311.9|6310.1|6311.9|6308.9|6313.9|6312|6311.5|6308.9|243
1660128000000|2022-08-10 10:40:00|6311.3|6309.5|6311.8|6310|6312.3|6310.5|6310.5|6308.7|286
1660128300000|2022-08-10 10:45:00|6311.7|6309.9|6310.5|6308.7|6312.7|6310.4|6310.5|6308.1|291
1660128600000|2022-08-10 10:50:00|6310.6|6308.8|6313.1|6311.3|6313.5|6311.3|6310.6|6308.5|295
1660128900000|2022-08-10 10:55:00|6313|6311.2|6314.2|6311.2|6315.4|6313.1|6313|6311|254
1660129200000|2022-08-10 11:00:00|6314.3|6311.3|6312.7|6310.9|6314.4|6312.5|6312.3|6310.5|308
1660129500000|2022-08-10 11:05:00|6312.6|6310.8|6312|6310.2|6313.9|6311.6|6312|6309.9|289
1660129800000|2022-08-10 11:10:00|6311.1|6309.3|6310.7|6308.9|6311.8|6309.9|6309.4|6307.6|242
1660130100000|2022-08-10 11:15:00|6310.8|6309|6309.3|6306.3|6312.8|6311|6308.7|6306.3|307
1660130400000|2022-08-10 11:20:00|6309.4|6306.4|6310.1|6308.3|6310.8|6309|6308.8|6306.3|267
1660130700000|2022-08-10 11:25:00|6310|6308.2|6311.5|6309.7|6313.4|6311.1|6310|6308.2|301
1660131000000|2022-08-10 11:30:00|6311.7|6309.9|6311.7|6309.9|6312.4|6310.4|6309.3|6307.2|292
1660131300000|2022-08-10 11:35:00|6311.6|6309.8|6312|6309|6312|6309.9|6308.6|6306.5|267
1660131600000|2022-08-10 11:40:00|6311.4|6309.6|6313.6|6311.8|6313.7|6311.9|6310.5|6308.2|295
1660131900000|2022-08-10 11:45:00|6313.8|6312|6317.5|6315.7|6317.8|6316|6313.7|6311.9|268
1660132200000|2022-08-10 11:50:00|6317.4|6315.6|6322.8|6321|6324.2|6322.4|6317.4|6315.6|339
1660132500000|2022-08-10 11:55:00|6322.9|6321.1|6324|6322.2|6325|6323.2|6321|6318.9|341
1660132800000|2022-08-10 12:00:00|6324.4|6322.6|6323.9|6322.1|6328|6325.6|6322.4|6320.6|390
1660133100000|2022-08-10 12:05:00|6323.8|6322|6324.3|6322.5|6327|6325|6322.5|6320.1|389
1660133400000|2022-08-10 12:10:00|6324.7|6322.9|6325.4|6323.6|6327.6|6325.5|6323.5|6321.1|379
1660133700000|2022-08-10 12:15:00|6325.6|6323.8|6323|6321.2|6326.6|6324.4|6321.3|6318.9|433
1660134000000|2022-08-10 12:20:00|6323.6|6320.6|6323.2|6321.4|6324.2|6322.1|6319.5|6317.6|416
1660134300000|2022-08-10 12:25:00|6323.3|6321.5|6318.5|6314.5|6327.1|6324.9|6318.4|6314.4|530
1660134600000|2022-08-10 12:30:00|6318.4|6314.4|6375.2|6371.5|6385.5|6382.2|6318.1|6314.1|734
1660134900000|2022-08-10 12:35:00|6375|6371.1|6382.8|6379.8|6388.4|6385.4|6360.1|6357.1|928
1660135200000|2022-08-10 12:40:00|6382.7|6379.7|6395.7|6392.7|6401.4|6398.4|6382.2|6379.2|828
1660135500000|2022-08-10 12:45:00|6395.6|6392.6|6391.6|6388.6|6396.5|6393.5|6387|6384|826
1660135800000|2022-08-10 12:50:00|6391.5|6388.5|6384.5|6381.5|6391.6|6388.6|6382.8|6379.8|822
1660136100000|2022-08-10 12:55:00|6384.6|6381.6|6383.1|6380.1|6389.7|6387.2|6383.1|6380.1|697
1660136400000|2022-08-10 13:00:00|6383.2|6380.2|6391.3|6388.3|6392.6|6390.2|6376|6373|819
1660136700000|2022-08-10 13:05:00|6391.2|6388.2|6389.4|6386.4|6395|6392.1|6384.1|6382|719
1660137000000|2022-08-10 13:10:00|6389.5|6386.5|6383.4|6381.6|6389.5|6387.2|6382.2|6379.3|659
1660137300000|2022-08-10 13:15:00|6384.1|6381.1|6388.9|6385.9|6391.1|6388.7|6382.9|6381.1|617
1660137600000|2022-08-10 13:20:00|6389.1|6386.1|6387|6385.2|6392.6|6389.6|6385.8|6383.4|612
1660137900000|2022-08-10 13:25:00|6386.9|6385.1|6386.4|6384.6|6391.1|6389|6385.9|6383|498
1660138200000|2022-08-10 13:30:00|6386.5|6384.7|6387.4|6384.4|6390.7|6388.1|6380.2|6377.4|764
1660138500000|2022-08-10 13:35:00|6387.3|6384.3|6380.3|6377.3|6388.1|6385.1|6378.1|6375.5|683
1660138800000|2022-08-10 13:40:00|6380.8|6377.8|6381.4|6379.6|6383.2|6380.8|6379.8|6377.7|571
1660139100000|2022-08-10 13:45:00|6381.5|6379.7|6387.5|6385.7|6387.6|6385.8|6381|6378.6|621
1660139400000|2022-08-10 13:50:00|6387.8|6386|6390|6388.2|6392.1|6390.3|6386.2|6384.4|568
1660139700000|2022-08-10 13:55:00|6390.6|6387.6|6390.9|6389.1|6392.6|6390.4|6389.7|6387.3|558
1660140000000|2022-08-10 14:00:00|6391|6389.2|6401.8|6400|6408.4|6406.2|6389.5|6387.1|773
1660140300000|2022-08-10 14:05:00|6402.8|6399.8|6405.8|6402.8|6405.8|6402.9|6395.3|6392.8|725
1660140600000|2022-08-10 14:10:00|6405.7|6402.7|6404.6|6402.8|6412.5|6409.5|6404.1|6401.7|711
1660140900000|2022-08-10 14:15:00|6404.7|6402.9|6406.6|6403.6|6411|6408.6|6402.5|6400.1|636
1660141200000|2022-08-10 14:20:00|6406.7|6403.7|6407.5|6405.7|6410.2|6408.4|6400.6|6398|624
1660141500000|2022-08-10 14:25:00|6407.8|6406|6412.9|6411.1|6413.1|6411.3|6406.9|6405.1|583
1660141800000|2022-08-10 14:30:00|6412.8|6411|6413|6411.2|6416.8|6414.1|6411.3|6409.1|631
1660142100000|2022-08-10 14:35:00|6413.1|6411.3|6412.8|6411|6415.1|6412.5|6406.9|6404.5|625
1660142400000|2022-08-10 14:40:00|6413.4|6410.4|6410.8|6409|6415.7|6413.4|6410.5|6408.2|596
1660142700000|2022-08-10 14:45:00|6410.6|6408.8|6414.5|6412.7|6417.9|6416.1|6409.6|6407.8|577
1660143000000|2022-08-10 14:50:00|6414.8|6413|6418.4|6416.6|6420|6418.2|6413.3|6410.3|573
1660143300000|2022-08-10 14:55:00|6418.5|6416.7|6421.4|6419.6|6426.5|6424|6417.9|6416.1|549
1660143600000|2022-08-10 15:00:00|6421.3|6419.5|6424.9|6423.1|6425.7|6423.9|6419.8|6417.6|555
1660143900000|2022-08-10 15:05:00|6425|6423.2|6430.2|6428.4|6430.9|6428.8|6424.5|6422.5|502
1660144200000|2022-08-10 15:10:00|6430.1|6428.3|6423.8|6422|6430.8|6428.5|6419.5|6417.5|533
1660144500000|2022-08-10 15:15:00|6423.9|6422.1|6418.9|6417.1|6425.3|6423.3|6418|6416.2|543
1660144800000|2022-08-10 15:20:00|6419|6417.2|6424.2|6422.4|6424.2|6422.4|6418.7|6416.9|484
1660145100000|2022-08-10 15:25:00|6424|6422.2|6423.5|6421.7|6424.6|6422.4|6420.5|6418.7|449
1660145400000|2022-08-10 15:30:00|6423.7|6421.9|6423.3|6421.5|6427.6|6425.8|6422.7|6420.9|483
1660145700000|2022-08-10 15:35:00|6423.2|6421.4|6421.4|6419.6|6424.2|6421.8|6419.8|6417.4|586
1660146000000|2022-08-10 15:40:00|6421.3|6419.5|6422.9|6421.1|6424.3|6422.3|6421|6419.2|472
1660146300000|2022-08-10 15:45:00|6422.8|6421|6425.9|6424.1|6426.1|6424.2|6421|6419.2|390
1660146600000|2022-08-10 15:50:00|6425.8|6424|6430.9|6429.1|6432.3|6429.8|6425.8|6423.8|434
1660146900000|2022-08-10 15:55:00|6431|6429.2|6425.5|6423.7|6431|6429.2|6423.6|6421.8|388
1660147200000|2022-08-10 16:00:00|6425.4|6423.6|6426.3|6424.5|6427.1|6425.2|6423.4|6421.6|439
1660147500000|2022-08-10 16:05:00|6426.2|6424.4|6427|6425.2|6428.5|6426.4|6422.7|6420.9|433
1660147800000|2022-08-10 16:10:00|6426.9|6425.1|6429.2|6427.4|6430.6|6428.8|6426|6424.2|388
1660148100000|2022-08-10 16:15:00|6429.1|6427.3|6427|6425.2|6434|6431.8|6426.2|6424.3|489
1660148400000|2022-08-10 16:20:00|6427.1|6425.3|6422.6|6420.8|6427.5|6425.7|6421.1|6418.7|383
1660148700000|2022-08-10 16:25:00|6422.5|6420.7|6425.7|6422.7|6425.7|6423.3|6421.2|6418.8|381
1660149000000|2022-08-10 16:30:00|6425.8|6422.8|6425.5|6423.7|6427.9|6425.7|6424.9|6422.8|353
1660149300000|2022-08-10 16:35:00|6425.6|6423.8|6427.4|6425.6|6428|6426.2|6425.3|6423.5|311
1660149600000|2022-08-10 16:40:00|6427.5|6425.7|6425.5|6423.7|6428|6426|6424.8|6423|340
1660149900000|2022-08-10 16:45:00|6425.6|6423.8|6424.8|6423|6426.8|6425|6424|6422.2|318
1660150200000|2022-08-10 16:50:00|6424.9|6423.1|6426.5|6424.7|6427.6|6425.8|6424.3|6422.5|385
1660150500000|2022-08-10 16:55:00|6426.6|6424.8|6427.9|6426.1|6428|6426.2|6425.8|6423.7|362
1660150800000|2022-08-10 17:00:00|6427.8|6426|6427.7|6425.9|6428.6|6426.8|6424.3|6422.5|421
1660151100000|2022-08-10 17:05:00|6427.6|6425.8|6431.7|6429.9|6432|6430|6427.3|6425.4|365
1660151400000|2022-08-10 17:10:00|6431.8|6430|6432.7|6430.9|6434.8|6433|6431.7|6429.9|343
1660151700000|2022-08-10 17:15:00|6432.6|6430.8|6432.8|6431|6432.9|6431.1|6430.1|6428.3|269
1660152000000|2022-08-10 17:20:00|6432.6|6430.8|6432.4|6430.6|6433.7|6431.9|6431.1|6429.3|327
1660152300000|2022-08-10 17:25:00|6432.3|6430.5|6429.5|6427.7|6432.4|6430.6|6428.7|6426.6|366
1660152600000|2022-08-10 17:30:00|6429.2|6427.4|6434.2|6432.4|6435.6|6433.4|6429.1|6427.3|413
1660152900000|2022-08-10 17:35:00|6434.1|6432.3|6433.7|6431.9|6435.2|6433.4|6432.3|6430.5|338
1660153200000|2022-08-10 17:40:00|6433.8|6432|6434.4|6432.6|6434.5|6432.7|6431.1|6429.3|371
1660153500000|2022-08-10 17:45:00|6434.6|6432.8|6431.1|6429.3|6434.7|6432.9|6431.1|6429.3|309
1660153800000|2022-08-10 17:50:00|6431.2|6429.4|6429.7|6427.9|6433.5|6431.5|6429.6|6427.5|335
1660154100000|2022-08-10 17:55:00|6429.6|6427.8|6426.8|6425|6429.9|6428|6426.8|6424.4|326
1660154400000|2022-08-10 18:00:00|6426.7|6424.9|6425.3|6423.5|6427.2|6425|6422.7|6420.9|366
1660154700000|2022-08-10 18:05:00|6425.4|6423.6|6422.6|6420.8|6427.7|6425.2|6422.2|6420.4|427
1660155000000|2022-08-10 18:10:00|6422.5|6420.7|6421.1|6419.3|6423.8|6422|6420.9|6419.1|389
1660155300000|2022-08-10 18:15:00|6421|6419.2|6418.5|6416.7|6422|6420.2|6418.2|6415.9|412
1660155600000|2022-08-10 18:20:00|6418.4|6416.6|6416.6|6414.8|6421.1|6419|6416.1|6414.3|394
1660155900000|2022-08-10 18:25:00|6416.5|6414.7|6411.7|6409.9|6416.7|6414.9|6410.9|6409.1|535
1660156200000|2022-08-10 18:30:00|6411.6|6409.8|6416.5|6414.7|6416.7|6414.8|6411.5|6409.3|501
1660156500000|2022-08-10 18:35:00|6416.6|6414.8|6421|6419.2|6421.7|6419.8|6415.7|6413.9|437
1660156800000|2022-08-10 18:40:00|6420.9|6419.1|6421.6|6419.8|6424.6|6422.7|6420.5|6418.2|417
1660157100000|2022-08-10 18:45:00|6421.7|6419.9|6414.4|6412.6|6421.8|6420|6414.2|6412.3|470
1660157400000|2022-08-10 18:50:00|6414.3|6412.5|6418.1|6416.3|6419.5|6417.2|6414.3|6412.5|449
1660157700000|2022-08-10 18:55:00|6418|6416.2|6415.2|6411.6|6418.2|6416.2|6413.8|6411|542
1660158000000|2022-08-10 19:00:00|6414.6|6411.4|6409.7|6407.9|6417.1|6414.1|6408.6|6406.8|392
1660158300000|2022-08-10 19:05:00|6409.8|6408|6410.1|6408.3|6410.8|6409|6408.2|6406.3|299
1660158600000|2022-08-10 19:10:00|6410|6408.2|6410.1|6408.3|6412.2|6409.9|6409.1|6406.7|317
1660158900000|2022-08-10 19:15:00|6410.4|6408.6|6409.2|6407.4|6411.6|6409.3|6408.5|6406.1|270
1660159200000|2022-08-10 19:20:00|6409.1|6407.3|6408.1|6406.3|6409.9|6407.7|6407.9|6405.6|283
1660159500000|2022-08-10 19:25:00|6408|6406.2|6408.1|6406.3|6410.4|6408.6|6407.5|6405.3|241
1660159800000|2022-08-10 19:30:00|6408|6406.2|6404.2|6402.4|6408|6406.2|6404.1|6401.9|208
1660160100000|2022-08-10 19:35:00|6404.3|6402.5|6405.5|6403.7|6408.3|6406|6403.3|6401.1|270
1660160400000|2022-08-10 19:40:00|6405.4|6403.6|6406|6404.2|6406.2|6404.4|6403.4|6401.2|271
1660160700000|2022-08-10 19:45:00|6406.1|6404.3|6404.7|6402.9|6406.4|6404.6|6404.2|6402.1|270
1660161000000|2022-08-10 19:50:00|6404.8|6403|6405.6|6403.8|6405.9|6404.1|6403.7|6401.9|295
1660161300000|2022-08-10 19:55:00|6405.5|6403.7|6405.9|6404.1|6406.9|6405.1|6404.8|6403|252
1660161600000|2022-08-10 20:00:00|6405.8|6404|6402.6|6400.8|6405.8|6404|6402.5|6400.7|182
1660161900000|2022-08-10 20:05:00|6402.7|6400.9|6405.7|6402.7|6406.2|6403.8|6402.2|6400.2|201
1660162200000|2022-08-10 20:10:00|6405.8|6402.8|6406|6404.2|6407.4|6405.3|6405.4|6402.7|204
1660162500000|2022-08-10 20:15:00|6406.1|6404.3|6407.1|6405.3|6407.8|6405.5|6406|6403.6|213
1660162800000|2022-08-10 20:20:00|6407|6405.2|6403.2|6401.4|6407.1|6405.3|6403.2|6401.1|139
1660163100000|2022-08-10 20:25:00|6403.3|6401.5|6401.8|6400|6403.3|6401.5|6401.1|6399.3|197
1660163400000|2022-08-10 20:30:00|6401.9|6400.1|6402.9|6401.1|6403|6401.1|6401.8|6399.6|140
1660163700000|2022-08-10 20:35:00|6402.8|6401|6402.2|6400.4|6403|6401|6402.1|6399.9|211
1660164000000|2022-08-10 20:40:00|6402.1|6400.3|6402.5|6400.7|6403.1|6401.3|6401.5|6399.7|158
1660164300000|2022-08-10 20:45:00|6402.6|6400.8|6403.5|6400.5|6406.1|6403.1|6402.2|6399.7|200
1660164600000|2022-08-10 20:50:00|6403.6|6400.6|6404.2|6401.2|6404.5|6401.5|6403.5|6400.5|114
1660164900000|2022-08-10 20:55:00|6404.3|6401.3|6404.5|6400.5|6406.4|6403.3|6404.1|6400.1|285
1660165200000|2022-08-10 21:00:00|6404.9|6400.9|6404.8|6400.8|6406.1|6402.1|6402.6|6398.6|81
1660165500000|2022-08-10 21:05:00|6405.4|6401.4|6403.3|6399.3|6406|6402|6402.7|6399|80
1660165800000|2022-08-10 21:10:00|6403.8|6399.8|6400.7|6396.7|6405.4|6401.4|6400.6|6396.6|210
1660166100000|2022-08-10 21:15:00|6400.8|6396.8|6400.3|6396.3|6402.8|6398.8|6400.3|6396.3|150
1660166400000|2022-08-10 21:20:00|6400.4|6396.4|6401.2|6397.2|6405.3|6401.3|6399|6395|262
1660166700000|2022-08-10 21:25:00|6401|6397|6401.4|6397.4|6405.8|6401.8|6400.2|6396.2|237
1660167000000|2022-08-10 21:30:00|6401.9|6397.9|6403.9|6399.9|6405.1|6401.1|6400.9|6396.9|203
1660167300000|2022-08-10 21:35:00|6403.1|6399.1|6404.3|6400.4|6405.6|6401.6|6402.6|6398.6|242
1660167600000|2022-08-10 21:40:00|6404.5|6400.3|6405.1|6401.1|6405.2|6401.5|6403.1|6399.1|217
1660167900000|2022-08-10 21:45:00|6405|6401|6402.6|6398.6|6405|6401|6400.8|6396.8|254
1660168200000|2022-08-10 21:50:00|6402.8|6398.8|6401.8|6397.8|6403.4|6399.8|6401.5|6397.5|173
1660168500000|2022-08-10 21:55:00|6401.9|6397.9|6402.8|6398.8|6404|6400|6401.6|6397.7|176
1660168800000|2022-08-10 22:00:00|6402.5|6398.5|6404.2|6401.2|6404.6|6401.6|6402.5|6398.5|284
1660169100000|2022-08-10 22:05:00|6403.9|6400.9|6408.6|6405.4|6410|6407|6403.7|6400.7|254
1660169400000|2022-08-10 22:10:00|6409|6405.6|6405.4|6402.4|6409|6405.9|6405|6402|245
1660169700000|2022-08-10 22:15:00|6405.5|6402.5|6404.8|6401.8|6405.7|6402.7|6404.5|6401.5|176
1660170000000|2022-08-10 22:20:00|6404.7|6401.7|6404.6|6401.6|6404.9|6401.9|6403.6|6400.6|164
1660170300000|2022-08-10 22:25:00|6404.8|6401.8|6406.1|6403.1|6406.4|6403.4|6404.6|6401.6|168
1660170600000|2022-08-10 22:30:00|6406|6403|6406.8|6403.8|6406.8|6403.8|6406|6403|166
1660170900000|2022-08-10 22:35:00|6406.9|6403.9|6408.4|6405.4|6408.4|6405.5|6406.6|6403.9|220
1660171200000|2022-08-10 22:40:00|6408.3|6405.3|6409.3|6406.3|6410.1|6407.7|6407.6|6404.6|137
1660171500000|2022-08-10 22:45:00|6409.2|6406.2|6408.3|6405.3|6409.3|6406.6|6408|6405|217
1660171800000|2022-08-10 22:50:00|6408.4|6405.4|6407.8|6404.8|6408.4|6405.4|6407.7|6404.7|173
1660172100000|2022-08-10 22:55:00|6407.7|6404.7|6409.2|6406.2|6409.6|6406.6|6407.3|6404.3|265
1660172400000|2022-08-10 23:00:00|6409.1|6406.1|6408.8|6405.8|6409.7|6406.7|6408.1|6405.1|235
1660172700000|2022-08-10 23:05:00|6408.9|6405.9|6409.1|6406.1|6410.1|6407.1|6408.2|6405.2|210
1660173000000|2022-08-10 23:10:00|6409|6406|6409.5|6407.7|6410.5|6407.8|6407.9|6404.9|141
1660173300000|2022-08-10 23:15:00|6409.6|6407.8|6409.8|6406.8|6410.1|6407.8|6408.5|6406.1|152
1660173600000|2022-08-10 23:20:00|6409.9|6406.9|6410.7|6408.9|6412|6410.2|6408.4|6406.6|225
1660173900000|2022-08-10 23:25:00|6410.6|6408.8|6410.6|6408.8|6411.4|6409.5|6410.1|6407.8|157
1660174200000|2022-08-10 23:30:00|6410.5|6408.7|6407.3|6404.3|6410.9|6408.9|6406.6|6404.3|196
1660174500000|2022-08-10 23:35:00|6407.2|6404.2|6407.6|6405.8|6408.3|6406|6405.4|6403.2|272
1660174800000|2022-08-10 23:40:00|6407.5|6405.7|6410.2|6407.2|6410.3|6407.9|6406.2|6403.7|296
1660175100000|2022-08-10 23:45:00|6410.3|6407.3|6409.1|6407.3|6410.3|6407.7|6406.4|6404.1|184
1660175400000|2022-08-10 23:50:00|6409.2|6407.4|6406.6|6404.8|6411|6408.8|6406.5|6404.7|272
1660175700000|2022-08-10 23:55:00|6406.4|6404.6|6406.2|6404.4|6408.3|6405.9|6405.7|6403.9|280
1660176000000|2022-08-11 00:00:00|6406.1|6404.3|6413.6|6411.8|6413.7|6411.9|6406.1|6404.3|372
1660176300000|2022-08-11 00:05:00|6413.5|6411.7|6411.4|6409.6|6413.9|6411.9|6410.9|6409.1|316
1660176600000|2022-08-11 00:10:00|6411.3|6409.5|6407.7|6405.9|6412.7|6410.9|6407.5|6405.7|308
1660176900000|2022-08-11 00:15:00|6407.8|6406|6406.6|6404.8|6410.1|6408.1|6406.4|6404.6|395
1660177200000|2022-08-11 00:20:00|6406.7|6404.9|6403.1|6401.3|6407.2|6405.4|6402.8|6400.5|316
1660177500000|2022-08-11 00:25:00|6403|6401.2|6405.3|6403.5|6406.1|6404|6401.6|6399.7|344
1660177800000|2022-08-11 00:30:00|6405.2|6403.4|6404.3|6402.5|6406.7|6404.9|6404.3|6402.5|204
1660178100000|2022-08-11 00:35:00|6404.2|6402.4|6406.2|6404.4|6406.7|6404.9|6403.1|6401.3|277
1660178400000|2022-08-11 00:40:00|6406.3|6404.5|6408.1|6406.3|6409.5|6407.7|6405.7|6403.3|288
1660178700000|2022-08-11 00:45:00|6408|6406.2|6409|6407.2|6410.3|6408.5|6408|6406|318
1660179000000|2022-08-11 00:50:00|6408.9|6407.1|6407.9|6406.1|6409.1|6407.3|6405.3|6403.5|335
1660179300000|2022-08-11 00:55:00|6407.8|6406|6406.3|6403.3|6409|6407.2|6405.5|6403.2|335
1660179600000|2022-08-11 01:00:00|6405.9|6402.9|6404.5|6402.7|6405.9|6403.5|6402.8|6401|285
1660179900000|2022-08-11 01:05:00|6404.6|6402.8|6404.2|6402.4|6405.2|6403.4|6400.6|6398.8|277
1660180200000|2022-08-11 01:10:00|6404.3|6402.5|6401.6|6399.8|6404.9|6403.1|6400.1|6398.3|305
1660180500000|2022-08-11 01:15:00|6401.7|6399.9|6398|6396.2|6402.4|6400.6|6397.9|6396.1|380
1660180800000|2022-08-11 01:20:00|6398.1|6396.3|6399.3|6397.5|6399.4|6397.6|6395.9|6393.8|288
1660181100000|2022-08-11 01:25:00|6399.4|6397.6|6397.9|6396.1|6400.2|6398.4|6397.6|6395.8|318
1660181400000|2022-08-11 01:30:00|6398.1|6396.3|6395.9|6394.1|6398.7|6396.4|6394|6391.9|470
1660181700000|2022-08-11 01:35:00|6395.8|6394|6395.7|6393.9|6397.8|6396|6394.8|6393|264
1660182000000|2022-08-11 01:40:00|6395.8|6394|6395.8|6394|6397.1|6395.3|6393.5|6391.7|302
1660182300000|2022-08-11 01:45:00|6395.9|6394.1|6399.1|6396.1|6399.7|6397.4|6393.8|6392|305
1660182600000|2022-08-11 01:50:00|6399.2|6396.2|6395.8|6394|6399.2|6397.3|6395.8|6394|267
1660182900000|2022-08-11 01:55:00|6395.7|6393.9|6396.3|6394.5|6397.9|6396.1|6395.1|6393.3|311
1660183200000|2022-08-11 02:00:00|6396.2|6394.4|6393.1|6391.3|6396.3|6394.5|6392.2|6390.4|315
1660183500000|2022-08-11 02:05:00|6393.2|6391.4|6392.2|6390.4|6393.6|6391.8|6391.4|6389.1|373
1660183800000|2022-08-11 02:10:00|6392.3|6390.5|6392.3|6390.5|6393.9|6391.7|6391.4|6389.6|316
1660184100000|2022-08-11 02:15:00|6392.2|6390.4|6394.2|6392.4|6395.2|6392.7|6391.6|6389.8|327
1660184400000|2022-08-11 02:20:00|6394.1|6392.3|6394.2|6392.4|6395.4|6393.4|6392.6|6390.1|314
1660184700000|2022-08-11 02:25:00|6394.3|6392.5|6394.2|6392.4|6394.9|6393.1|6392.5|6390.7|300
1660185000000|2022-08-11 02:30:00|6394.1|6392.3|6389.3|6387.5|6394.1|6392.3|6389|6386.7|299
1660185300000|2022-08-11 02:35:00|6389.2|6387.4|6387.4|6385.6|6389.6|6387.6|6387.1|6384.7|359
1660185600000|2022-08-11 02:40:00|6387.3|6385.5|6385.6|6383.8|6388.5|6386.7|6385.4|6383.6|271
1660185900000|2022-08-11 02:45:00|6385.5|6383.7|6387.9|6386.1|6388.5|6386.5|6385.3|6383.5|260
1660186200000|2022-08-11 02:50:00|6388|6386.2|6389.3|6387.5|6389.7|6387.9|6387.9|6386.1|229
1660186500000|2022-08-11 02:55:00|6389.4|6387.6|6388.2|6386.4|6389.6|6387.8|6387.4|6385.6|216
1660186800000|2022-08-11 03:00:00|6388.3|6386.5|6389.1|6387.3|6391|6389.2|6388.3|6386.2|208
1660187100000|2022-08-11 03:05:00|6389|6387.2|6390|6388.2|6392.3|6390.5|6389|6387.2|296
1660187400000|2022-08-11 03:10:00|6389.9|6388.1|6389.2|6387.4|6389.9|6388.1|6387.9|6386.1|237
1660187700000|2022-08-11 03:15:00|6389.3|6387.5|6392.9|6391.1|6393.4|6391.6|6389.2|6387.4|290
1660188000000|2022-08-11 03:20:00|6393.1|6391.3|6395.3|6393.5|6395.8|6394|6392.8|6391|246
1660188300000|2022-08-11 03:25:00|6395.4|6393.6|6396.4|6393.4|6397.4|6395.6|6395.3|6393.4|196
1660188600000|2022-08-11 03:30:00|6396.5|6393.5|6394.5|6392.7|6396.5|6394.1|6392.2|6389.7|239
1660188900000|2022-08-11 03:35:00|6394.4|6392.6|6395.9|6394.1|6397.8|6396|6394.3|6392.5|280
1660189200000|2022-08-11 03:40:00|6395.8|6394|6393.6|6391.8|6395.9|6394|6393.3|6391.2|199
1660189500000|2022-08-11 03:45:00|6393.7|6391.9|6393|6391.2|6393.9|6391.9|6392.6|6390.8|142
1660189800000|2022-08-11 03:50:00|6392.9|6391.1|6391.2|6389.4|6393.1|6391.3|6390.5|6388.3|194
1660190100000|2022-08-11 03:55:00|6391.3|6389.5|6392.4|6390.6|6393.2|6391.4|6391.1|6389.3|188
1660190400000|2022-08-11 04:00:00|6392.3|6390.5|6395.5|6393.7|6395.9|6394.1|6391.5|6389.7|154
1660190700000|2022-08-11 04:05:00|6395.4|6393.6|6398.7|6396.9|6401.5|6399.2|6395.3|6393.5|259
1660191000000|2022-08-11 04:10:00|6398.4|6396.6|6398.8|6397|6399.9|6398.1|6397.4|6395.6|226
1660191300000|2022-08-11 04:15:00|6398.7|6396.9|6396.4|6394.6|6398.8|6397|6396.4|6394.6|169
1660191600000|2022-08-11 04:20:00|6396.5|6394.7|6394.6|6392.8|6397.8|6395.3|6394.5|6392.2|212
1660191900000|2022-08-11 04:25:00|6394.7|6392.9|6393.5|6391.7|6395.4|6393.1|6392.2|6390|181
1660192200000|2022-08-11 04:30:00|6393.6|6391.8|6392.4|6390.6|6393.6|6391.8|6392|6389.7|178
1660192500000|2022-08-11 04:35:00|6392.5|6390.7|6392|6390.2|6395|6392.5|6391.8|6389.6|181
1660192800000|2022-08-11 04:40:00|6392.7|6389.7|6390.2|6387.2|6392.7|6390.4|6389.3|6386.9|237
1660193100000|2022-08-11 04:45:00|6390.3|6387.3|6389.4|6387.6|6391.2|6388.7|6389.3|6387|172
1660193400000|2022-08-11 04:50:00|6389.3|6387.5|6391.3|6389.5|6392.3|6389.8|6388.8|6386.4|200
1660193700000|2022-08-11 04:55:00|6391.4|6389.6|6388.1|6386.3|6392.4|6390.1|6387.9|6385.6|245
1660194000000|2022-08-11 05:00:00|6388|6386.2|6387.2|6385.4|6390.2|6388.4|6387|6385.2|209
1660194300000|2022-08-11 05:05:00|6387.1|6385.3|6390.4|6388.6|6391.3|6389.3|6387.1|6385.3|265
1660194600000|2022-08-11 05:10:00|6390.3|6388.5|6388.5|6386.7|6390.7|6388.9|6387.3|6385.3|293
1660194900000|2022-08-11 05:15:00|6388.6|6386.8|6390.9|6389.1|6391.4|6389.2|6387.9|6386.1|191
1660195200000|2022-08-11 05:20:00|6390.8|6389|6391.6|6389.8|6392.4|6390.6|6389.2|6387.4|209
1660195500000|2022-08-11 05:25:00|6391.7|6389.9|6391.7|6389.9|6392.9|6391.1|6389.6|6387.8|196
1660195800000|2022-08-11 05:30:00|6392.5|6390.7|6395.7|6393.9|6396.1|6394.3|6392.5|6390.7|206
1660196100000|2022-08-11 05:35:00|6395.6|6393.8|6398.6|6396.8|6400|6397.6|6395.6|6393.8|254
1660196400000|2022-08-11 05:40:00|6398.7|6396.9|6400.3|6398.5|6400.5|6398.5|6397.2|6395.4|220
1660196700000|2022-08-11 05:45:00|6400.2|6398.4|6400.7|6398.9|6401.8|6399.5|6400|6397.3|225
1660197000000|2022-08-11 05:50:00|6400.9|6399.1|6400.3|6398.5|6401.5|6399.7|6399.6|6397.8|206
1660197300000|2022-08-11 05:55:00|6400.4|6398.6|6401.7|6398.7|6402.1|6400.3|6399.6|6397.5|249
1660197600000|2022-08-11 06:00:00|6401.8|6398.8|6399.2|6397.4|6403.8|6401.8|6397.7|6395.9|391
1660197900000|2022-08-11 06:05:00|6399.3|6397.5|6403.2|6401.4|6405.4|6403.1|6399.2|6397.4|439
1660198200000|2022-08-11 06:10:00|6403.3|6401.5|6404.3|6402.5|6405.1|6403.1|6402.3|6400.5|390
1660198500000|2022-08-11 06:15:00|6404.4|6402.6|6407.6|6405.8|6407.9|6406.1|6403.5|6401.7|407
1660198800000|2022-08-11 06:20:00|6407.7|6405.9|6409.7|6407.9|6410.3|6408.5|6406.1|6404.3|408
1660199100000|2022-08-11 06:25:00|6409.6|6407.8|6407.3|6405.5|6409.8|6408|6405|6403.2|384
1660199400000|2022-08-11 06:30:00|6407.2|6405.4|6404.4|6402.6|6407.9|6406.1|6403.9|6402.1|406
1660199700000|2022-08-11 06:35:00|6404.9|6403.1|6408.5|6406.7|6408.6|6406.8|6403.3|6401.5|431
1660200000000|2022-08-11 06:40:00|6408.4|6406.6|6411|6409.2|6411.7|6409.4|6406.9|6405.1|404
1660200300000|2022-08-11 06:45:00|6410.9|6409.1|6413.4|6411.6|6415.7|6413.8|6410.6|6408.8|438
1660200600000|2022-08-11 06:50:00|6413.7|6411.9|6416.9|6415.1|6417.6|6415.5|6413.7|6411.6|443
1660200900000|2022-08-11 06:55:00|6417|6415.2|6419|6417.2|6422.8|6420.3|6416.9|6415.1|454
1660201200000|2022-08-11 07:00:00|6419.3|6417.5|6418.6|6416.8|6422.8|6420.5|6417.8|6415.5|583
1660201500000|2022-08-11 07:05:00|6418.7|6416.9|6417.5|6415.7|6420.1|6417.7|6416.9|6415|486
1660201800000|2022-08-11 07:10:00|6417.7|6415.9|6418.4|6416.6|6419.2|6417.1|6415.7|6413.4|468
1660202100000|2022-08-11 07:15:00|6418.3|6416.5|6421.9|6420.1|6422.6|6420.2|6414.7|6412.6|535
1660202400000|2022-08-11 07:20:00|6422|6420.2|6423.5|6421.7|6426|6423.8|6421.4|6419.1|428
1660202700000|2022-08-11 07:25:00|6423.4|6421.6|6422.9|6421.1|6424.3|6422.4|6421.7|6419.5|452
1660203000000|2022-08-11 07:30:00|6422.8|6421|6427|6425.2|6428.7|6426.5|6421.4|6419|459
1660203300000|2022-08-11 07:35:00|6427.1|6425.3|6422.5|6420.7|6427.5|6425.7|6421.2|6418.7|463
1660203600000|2022-08-11 07:40:00|6422.4|6420.6|6421.8|6420|6423.2|6421.1|6420.3|6418.5|389
1660203900000|2022-08-11 07:45:00|6421.7|6419.9|6422.8|6421|6424.7|6422.9|6420.8|6418|424
1660204200000|2022-08-11 07:50:00|6422.5|6420.7|6423.8|6422|6424.3|6422|6421.2|6418.7|452
1660204500000|2022-08-11 07:55:00|6423.7|6421.9|6425.1|6422.1|6426.9|6425.1|6421.9|6420.1|409
1660204800000|2022-08-11 08:00:00|6425.5|6422.5|6421.5|6419.7|6426.3|6423.8|6421|6419.2|411
1660205100000|2022-08-11 08:05:00|6420.9|6419.1|6423.4|6421.6|6424.1|6421.8|6420.7|6418.9|369
1660205400000|2022-08-11 08:10:00|6423.7|6421.9|6425.3|6423.5|6427.8|6425.7|6422.9|6421.1|394
1660205700000|2022-08-11 08:15:00|6425.6|6423.8|6424.9|6423.1|6427|6425.2|6424.5|6422.3|344
1660206000000|2022-08-11 08:20:00|6424.8|6423|6422.9|6421.1|6425.8|6423.7|6422.2|6420.2|482
1660206300000|2022-08-11 08:25:00|6422.8|6421|6417.2|6415.4|6424.1|6422.3|6416.8|6414.7|349
1660206600000|2022-08-11 08:30:00|6417.3|6415.5|6420.3|6418.5|6420.7|6418.6|6416.3|6414|371
1660206900000|2022-08-11 08:35:00|6420.5|6418.7|6419.9|6418.1|6422|6420.1|6419.6|6417.6|389
1660207200000|2022-08-11 08:40:00|6419.8|6418|6419.8|6418|6420.7|6418.5|6417.8|6416|321
1660207500000|2022-08-11 08:45:00|6419.7|6417.9|6419.4|6417.6|6420|6417.9|6416.6|6414.5|295
1660207800000|2022-08-11 08:50:00|6419.3|6417.5|6422.3|6420.5|6422.5|6420.7|6417.8|6416|386
1660208100000|2022-08-11 08:55:00|6422.4|6420.6|6429.4|6427.6|6431|6428.6|6422.2|6420.4|412
1660208400000|2022-08-11 09:00:00|6429.5|6427.7|6426.4|6423.4|6430.6|6428.5|6425.6|6423.3|400
1660208700000|2022-08-11 09:05:00|6426.5|6423.5|6418.5|6415.5|6426.5|6424.2|6417.8|6415.4|417
1660209000000|2022-08-11 09:10:00|6418|6416.2|6419.3|6416.3|6420.4|6418.1|6416.4|6413.9|332
1660209300000|2022-08-11 09:15:00|6418.2|6416.4|6415.1|6413.3|6418.8|6416.6|6414|6412|396
1660209600000|2022-08-11 09:20:00|6415.2|6413.4|6416.2|6414.4|6417.2|6415|6413.2|6410.8|401
1660209900000|2022-08-11 09:25:00|6416|6414.2|6417.6|6414.6|6417.6|6415.4|6413.1|6411.2|363
1660210200000|2022-08-11 09:30:00|6417.5|6414.5|6418.6|6416.8|6419.5|6417.2|6415.9|6413.7|394
1660210500000|2022-08-11 09:35:00|6418.5|6416.7|6417|6415.2|6419.8|6417.8|6417|6415.2|296
1660210800000|2022-08-11 09:40:00|6417.1|6415.3|6418.2|6416.4|6418.5|6416.7|6415.1|6413|336
1660211100000|2022-08-11 09:45:00|6418.1|6416.3|6422.2|6419.2|6422.8|6420.5|6416.3|6413.9|423
1660211400000|2022-08-11 09:50:00|6421.6|6419.8|6424.5|6422.7|6424.7|6422.9|6420|6418|342
1660211700000|2022-08-11 09:55:00|6424.6|6422.8|6425.5|6422.5|6427.3|6425.5|6423.4|6421.1|261
1660212000000|2022-08-11 10:00:00|6425.6|6422.6|6421.1|6419.3|6425.7|6423.3|6420.9|6418.3|401
1660212300000|2022-08-11 10:05:00|6421|6419.2|6420.4|6417.4|6422.6|6420.2|6419.4|6416.5|463
1660212600000|2022-08-11 10:10:00|6420.3|6417.3|6423.2|6420.2|6423.4|6421.2|6418.9|6416.5|334
1660212900000|2022-08-11 10:15:00|6423.3|6420.3|6422.3|6420.5|6424.3|6422.5|6421.1|6418.8|376
1660213200000|2022-08-11 10:20:00|6422.4|6420.6|6419.4|6417.6|6423.1|6421.2|6418.6|6416.8|324
1660213500000|2022-08-11 10:25:00|6419.3|6417.5|6420|6418.2|6420.1|6418.3|6416.9|6414.4|358
1660213800000|2022-08-11 10:30:00|6419.9|6418.1|6420.5|6418.7|6422.8|6421|6419.5|6417.7|279
1660214100000|2022-08-11 10:35:00|6420.4|6418.6|6419|6417.2|6421.4|6419.6|6418.6|6416.8|340
1660214400000|2022-08-11 10:40:00|6419.3|6417.5|6416.8|6415|6421.5|6419.7|6415.3|6413.4|373
1660214700000|2022-08-11 10:45:00|6416.9|6415.1|6416.7|6414.9|6417.5|6415.7|6415.9|6414.1|341
1660215000000|2022-08-11 10:50:00|6416.5|6414.7|6418|6416.2|6418|6416.2|6415.1|6413.3|331
1660215300000|2022-08-11 10:55:00|6417.9|6416.1|6420.7|6418.9|6420.9|6419.1|6417.5|6415.7|318
1660215600000|2022-08-11 11:00:00|6420.8|6419|6422.3|6420.5|6422.9|6421.1|6420|6418.2|300
1660215900000|2022-08-11 11:05:00|6422.2|6420.4|6427|6425.2|6428.4|6426.3|6422|6420.2|364
1660216200000|2022-08-11 11:10:00|6426.8|6425|6422|6420.2|6427.1|6425.3|6422|6420.2|353
1660216500000|2022-08-11 11:15:00|6422.1|6420.3|6424.8|6423|6426.8|6425|6422.1|6420.3|367
1660216800000|2022-08-11 11:20:00|6424.7|6422.9|6420.1|6418.3|6425.7|6423.9|6419.7|6417.9|324
1660217100000|2022-08-11 11:25:00|6419.8|6418|6425.1|6423.3|6425.1|6423.3|6419.3|6417.3|318
1660217400000|2022-08-11 11:30:00|6425|6423.2|6433.6|6431.8|6434.8|6432.6|6424.9|6423.1|382
1660217700000|2022-08-11 11:35:00|6433.7|6431.9|6440.3|6438.5|6442.1|6439.7|6433|6430.8|435
1660218000000|2022-08-11 11:40:00|6440.6|6437.6|6441.7|6439.9|6446.5|6443.6|6438.7|6436.7|530
1660218300000|2022-08-11 11:45:00|6441.8|6440|6441.8|6440|6442.6|6440.7|6439|6437.2|387
1660218600000|2022-08-11 11:50:00|6441.9|6440.1|6442.8|6441|6444|6442.2|6438.4|6436.5|467
1660218900000|2022-08-11 11:55:00|6442.7|6440.9|6437.7|6435.9|6442.7|6440.9|6434.6|6432.8|412
1660219200000|2022-08-11 12:00:00|6437.6|6435.8|6441.6|6439.8|6441.6|6439.8|6436.8|6435|494
1660219500000|2022-08-11 12:05:00|6441.5|6439.7|6437.2|6435.4|6442.5|6440.7|6435.7|6433.9|434
1660219800000|2022-08-11 12:10:00|6437.1|6435.3|6443.4|6441.6|6445.1|6443.3|6437|6435.2|435
1660220100000|2022-08-11 12:15:00|6443.2|6441.4|6447.1|6445.3|6447.5|6445.5|6442.9|6440.7|489
1660220400000|2022-08-11 12:20:00|6447.2|6445.4|6444.6|6442.8|6448.4|6446.6|6443.9|6442.1|402
1660220700000|2022-08-11 12:25:00|6444.5|6442.7|6445|6441|6448.3|6446.3|6444.1|6440.5|428
1660221000000|2022-08-11 12:30:00|6444.9|6440.9|6438.6|6435.6|6455.7|6452.7|6437.3|6434.9|863
1660221300000|2022-08-11 12:35:00|6438.2|6436.4|6443.7|6441.9|6446.4|6444.1|6435.4|6433|739
1660221600000|2022-08-11 12:40:00|6443.6|6441.8|6450.4|6448.6|6453.9|6452.1|6443.2|6440.2|625
1660221900000|2022-08-11 12:45:00|6450.9|6449.1|6449.5|6447.7|6452.8|6450.4|6446.3|6443.7|741
1660222200000|2022-08-11 12:50:00|6449.6|6447.8|6449.6|6447.8|6456.4|6454.6|6448.7|6446.9|602
1660222500000|2022-08-11 12:55:00|6449.7|6447.9|6450.8|6449|6454.4|6452.6|6448.4|6445.9|579
1660222800000|2022-08-11 13:00:00|6450.9|6449.1|6448.8|6447|6452.2|6450.4|6444.9|6443.1|588
1660223100000|2022-08-11 13:05:00|6448.7|6446.9|6448.5|6446.7|6451.1|6449.3|6446|6444.2|471
1660223400000|2022-08-11 13:10:00|6448.4|6446.6|6452|6450.2|6453|6451.2|6446.8|6445|492
1660223700000|2022-08-11 13:15:00|6451.9|6450.1|6447.5|6445.7|6453.1|6451.3|6446.1|6444.3|556
1660224000000|2022-08-11 13:20:00|6447.6|6445.8|6445.7|6443.9|6448.6|6446.8|6442.6|6440.8|552
1660224300000|2022-08-11 13:25:00|6446.4|6443.4|6446.2|6444.4|6448.3|6446.5|6444.9|6443.1|476
1660224600000|2022-08-11 13:30:00|6446.3|6444.5|6443|6441.2|6448.3|6446.5|6443|6441.2|542
1660224900000|2022-08-11 13:35:00|6443.2|6441.4|6447.2|6445.4|6447.8|6445.9|6442.9|6440.7|634
1660225200000|2022-08-11 13:40:00|6447.4|6445.6|6452.9|6451.1|6453.9|6451.4|6446.7|6444.9|567
1660225500000|2022-08-11 13:45:00|6452.8|6451|6456.5|6454.7|6461|6458.6|6452.4|6449.9|570
1660225800000|2022-08-11 13:50:00|6456.6|6454.8|6460.6|6458.8|6463.9|6462|6456.2|6454.4|598
1660226100000|2022-08-11 13:55:00|6460.5|6458.7|6457|6455.2|6461.7|6459.9|6456.1|6454|543
1660226400000|2022-08-11 14:00:00|6457.1|6455.3|6459.8|6458|6459.8|6458|6454.6|6452.6|580
1660226700000|2022-08-11 14:05:00|6459.9|6458.1|6457.9|6456.1|6461.5|6459.7|6456.3|6454.5|527
1660227000000|2022-08-11 14:10:00|6458.1|6456.3|6453.9|6452.1|6459.2|6457|6451.7|6449.9|604
1660227300000|2022-08-11 14:15:00|6453.7|6451.9|6455.4|6453.6|6459.2|6457.4|6452.6|6450.7|542
1660227600000|2022-08-11 14:20:00|6455.3|6453.5|6453.6|6451.8|6456|6454.2|6452.4|6450.6|596
1660227900000|2022-08-11 14:25:00|6453.7|6451.9|6451.3|6449.5|6454.6|6452.4|6451.3|6449.5|517
1660228200000|2022-08-11 14:30:00|6451.4|6449.6|6452.4|6450.6|6454.8|6453|6451|6449.2|469
1660228500000|2022-08-11 14:35:00|6452.5|6450.7|6453.3|6451.5|6458.3|6456.1|6450.7|6448.9|496
1660228800000|2022-08-11 14:40:00|6453|6451.2|6443.3|6441.5|6453.3|6451.5|6442.6|6440.8|566
1660229100000|2022-08-11 14:45:00|6443.5|6441.7|6444.3|6442.5|6447.2|6444.9|6442.7|6440.9|586
1660229400000|2022-08-11 14:50:00|6444.4|6442.6|6447.1|6445.3|6448.2|6446.1|6441.1|6439.2|606
1660229700000|2022-08-11 14:55:00|6447|6445.2|6446.5|6444.7|6449.1|6447.3|6445.3|6443.5|507
1660230000000|2022-08-11 15:00:00|6446.4|6444.6|6444.6|6442.8|6447.3|6445.5|6443.4|6441.6|538
1660230300000|2022-08-11 15:05:00|6444.5|6442.7|6436.3|6434.5|6445.9|6444.1|6433.8|6432|612
1660230600000|2022-08-11 15:10:00|6436.7|6434.9|6435.3|6433.5|6439.1|6436.6|6432.2|6430|584
1660230900000|2022-08-11 15:15:00|6435.4|6433.6|6435.6|6433.8|6437.7|6435.6|6433.6|6431.8|415
1660231200000|2022-08-11 15:20:00|6435.7|6433.9|6437.9|6436.1|6439.2|6437.1|6435.4|6433.6|505
1660231500000|2022-08-11 15:25:00|6437.7|6435.9|6440.7|6438.9|6441.4|6439.1|6435.7|6433.9|451
1660231800000|2022-08-11 15:30:00|6440.6|6438.8|6438|6436.2|6441.5|6439.7|6438|6436.2|406
1660232100000|2022-08-11 15:35:00|6437.7|6435.9|6442|6440.2|6442.5|6440.7|6437.6|6435.8|442
1660232400000|2022-08-11 15:40:00|6441.9|6440.1|6444.6|6441.6|6446.3|6444.5|6441.9|6440.1|413
1660232700000|2022-08-11 15:45:00|6444.5|6441.5|6443.1|6441.3|6445.2|6443|6440.3|6438.5|398
1660233000000|2022-08-11 15:50:00|6443|6441.2|6442.9|6441.1|6443.2|6441.3|6438.9|6437.1|438
1660233300000|2022-08-11 15:55:00|6442.8|6441|6442.7|6440.9|6444.6|6442.8|6441.3|6439.5|432
1660233600000|2022-08-11 16:00:00|6442.8|6441|6442.4|6440.6|6445.1|6443.3|6441|6439.1|409
1660233900000|2022-08-11 16:05:00|6442.7|6440.9|6440.8|6439|6442.9|6441.1|6438.3|6436.5|410
1660234200000|2022-08-11 16:10:00|6440.7|6438.9|6442.1|6440.3|6442.5|6440.7|6439.1|6437.3|366
1660234500000|2022-08-11 16:15:00|6442.2|6440.4|6444.5|6442.7|6445.5|6443.7|6441.5|6439.7|387
1660234800000|2022-08-11 16:20:00|6444.4|6442.6|6443.3|6441.5|6444.5|6442.7|6442.1|6440.3|344
1660235100000|2022-08-11 16:25:00|6443.2|6441.4|6442.7|6440.9|6444.5|6442.7|6441.8|6440|312
1660235400000|2022-08-11 16:30:00|6442.6|6440.8|6444.9|6443.1|6445.1|6443.3|6442.5|6440.7|297
1660235700000|2022-08-11 16:35:00|6444.7|6442.9|6442.3|6440.5|6445.1|6443.3|6442.1|6440.3|322
1660236000000|2022-08-11 16:40:00|6442.4|6440.6|6442|6440.2|6443.8|6442|6441.5|6439.7|266
1660236300000|2022-08-11 16:45:00|6441.9|6440.1|6442.3|6440.5|6442.7|6440.9|6441.2|6439.4|331
1660236600000|2022-08-11 16:50:00|6442.4|6440.6|6443.1|6441.3|6444.6|6442.8|6441.8|6440|309
1660236900000|2022-08-11 16:55:00|6443|6441.2|6444.7|6442.9|6444.9|6443.1|6442.3|6440.5|280
1660237200000|2022-08-11 17:00:00|6445|6443.2|6442.2|6440.4|6445.8|6444|6441.4|6439.6|409
1660237500000|2022-08-11 17:05:00|6442.3|6440.5|6441.4|6439.6|6444.1|6442.3|6441.4|6439.6|358
1660237800000|2022-08-11 17:10:00|6441.6|6439.8|6444|6442.2|6445.3|6443.5|6441.3|6439.5|364
1660238100000|2022-08-11 17:15:00|6444.1|6442.3|6444.5|6442.7|6446.4|6444.6|6443.1|6441.3|328
1660238400000|2022-08-11 17:20:00|6444.6|6442.8|6445.8|6444|6447.1|6445.3|6443.1|6441|332
1660238700000|2022-08-11 17:25:00|6445.7|6443.9|6441.4|6439.6|6446.5|6444.1|6441.1|6439.3|377
1660239000000|2022-08-11 17:30:00|6441.5|6439.7|6438.8|6437|6441.7|6439.9|6438.5|6436.7|384
1660239300000|2022-08-11 17:35:00|6438.7|6436.9|6436.8|6435|6440.6|6438.8|6436|6433.7|412
1660239600000|2022-08-11 17:40:00|6437.4|6435.6|6435.2|6433.4|6438.1|6436.3|6434|6432.2|462
1660239900000|2022-08-11 17:45:00|6435.3|6433.5|6431.7|6429.9|6436.2|6434.4|6431.1|6429.3|437
1660240200000|2022-08-11 17:50:00|6431.6|6429.8|6431.5|6429.7|6434.6|6432.5|6430.8|6429|320
1660240500000|2022-08-11 17:55:00|6431.4|6429.6|6431.8|6430|6432.4|6430.6|6428.8|6427|344
1660240800000|2022-08-11 18:00:00|6431.9|6430.1|6429.2|6427.4|6432.1|6430.3|6428.8|6427|356
1660241100000|2022-08-11 18:05:00|6429.1|6427.3|6430.1|6428.3|6431.6|6429.8|6428.9|6427.1|366
1660241400000|2022-08-11 18:10:00|6430.2|6428.4|6429.3|6427.5|6431.8|6430|6428.8|6427|313
1660241700000|2022-08-11 18:15:00|6429.4|6427.6|6431.8|6430|6432.1|6430.3|6428.9|6427.1|293
1660242000000|2022-08-11 18:20:00|6431.9|6430.1|6429.7|6427.9|6431.9|6430.1|6429.5|6427.7|288
1660242300000|2022-08-11 18:25:00|6429.8|6428|6429.7|6427.9|6431|6429.2|6429|6427.2|196
1660242600000|2022-08-11 18:30:00|6429.8|6428|6430.2|6428.4|6430.2|6428.4|6427.9|6426.1|264
1660242900000|2022-08-11 18:35:00|6430.1|6428.3|6427.1|6425.3|6431.2|6429.4|6426.7|6424.9|313
1660243200000|2022-08-11 18:40:00|6427|6425.2|6427.8|6426|6427.9|6426.1|6425.5|6423.7|259
1660243500000|2022-08-11 18:45:00|6427.9|6426.1|6427.2|6425.4|6428.4|6426.6|6425.8|6424|290
1660243800000|2022-08-11 18:50:00|6427.3|6425.5|6428|6426.2|6428.7|6426.5|6426.1|6424.3|288
1660244100000|2022-08-11 18:55:00|6428.1|6426.3|6432.1|6428.1|6433|6431|6426.6|6424.8|370
1660244400000|2022-08-11 19:00:00|6430.4|6426.4|6434.6|6432.8|6434.6|6432.8|6419.3|6417.5|321
1660244700000|2022-08-11 19:05:00|6434.5|6432.7|6430.7|6428.9|6434.5|6432.7|6430.6|6428.8|260
1660245000000|2022-08-11 19:10:00|6430.6|6428.8|6426.5|6424.7|6431.5|6429.7|6425.5|6423.7|376
1660245300000|2022-08-11 19:15:00|6426.6|6424.8|6430.1|6428.3|6430.6|6428.8|6426.3|6424.5|393
1660245600000|2022-08-11 19:20:00|6430.2|6428.4|6430.5|6428.7|6431.8|6430|6430|6428.2|268
1660245900000|2022-08-11 19:25:00|6430.4|6428.6|6432.6|6430.8|6433.3|6431.5|6429.9|6428.1|276
1660246200000|2022-08-11 19:30:00|6432.5|6430.7|6433.5|6431.7|6433.8|6432|6432.3|6430.2|246
1660246500000|2022-08-11 19:35:00|6433.6|6431.8|6430.3|6428.5|6433.6|6431.8|6429.8|6427.4|236
1660246800000|2022-08-11 19:40:00|6430.2|6428.4|6428.8|6427|6431.3|6429.5|6428|6426.2|242
1660247100000|2022-08-11 19:45:00|6428.9|6427.1|6425.3|6423.5|6429.6|6427.2|6424.9|6423.1|293
1660247400000|2022-08-11 19:50:00|6425.4|6423.6|6425.3|6423.5|6426.1|6424.3|6424.1|6422.3|321
1660247700000|2022-08-11 19:55:00|6425.4|6423.6|6425.9|6424.1|6428.8|6427|6423.7|6421.9|339
1660248000000|2022-08-11 20:00:00|6426|6424.2|6427.1|6425.3|6427.3|6425.5|6425.6|6423.8|236
1660248300000|2022-08-11 20:05:00|6427|6425.2|6429.5|6427.7|6429.6|6427.8|6426.6|6424.4|275
1660248600000|2022-08-11 20:10:00|6429.6|6427.8|6428.4|6426.6|6429.6|6427.8|6427.5|6425.2|233
1660248900000|2022-08-11 20:15:00|6428.5|6426.7|6429.3|6427.5|6430.3|6427.9|6428.5|6426.7|231
1660249200000|2022-08-11 20:20:00|6429.2|6427.4|6430.3|6428.5|6431.4|6429.2|6429.1|6427.3|122
1660249500000|2022-08-11 20:25:00|6430.2|6428.4|6431|6429.2|6431.2|6429.2|6430|6427.6|172
1660249800000|2022-08-11 20:30:00|6431.1|6429.3|6431.7|6428.7|6432.2|6430.3|6430.9|6428.6|234
1660250100000|2022-08-11 20:35:00|6431.8|6428.8|6430.3|6428.5|6431.8|6429.6|6430.3|6427.9|142
1660250400000|2022-08-11 20:40:00|6430.9|6427.9|6430.6|6428.8|6431.4|6429.5|6430.1|6427.9|163
1660250700000|2022-08-11 20:45:00|6430.7|6428.9|6431.3|6428.3|6431.4|6428.9|6430.2|6427.7|113
1660251000000|2022-08-11 20:50:00|6431.4|6428.4|6432.2|6429.2|6432.3|6429.7|6430.8|6428.3|112
1660251300000|2022-08-11 20:55:00|6432.1|6429.1|6437|6433|6442.4|6438.4|6431.9|6428.9|318
1660251600000|2022-08-11 21:00:00|6439.5|6435.5|6439.7|6435.7|6441.7|6437.7|6437.1|6433.1|60
1660251900000|2022-08-11 21:05:00|6440.1|6436.1|6438|6434|6440.1|6436.1|6435.9|6431.9|90
1660252200000|2022-08-11 21:10:00|6438.5|6434.5|6438.5|6434.5|6439.6|6435.6|6436.3|6432.3|147
1660252500000|2022-08-11 21:15:00|6438.4|6434.4|6435.7|6431.7|6439|6435|6434.5|6430.5|192
1660252800000|2022-08-11 21:20:00|6435.8|6431.8|6435.6|6431.6|6436.5|6432.5|6434.8|6431.1|80
1660253100000|2022-08-11 21:25:00|6435.5|6431.5|6434.1|6430.1|6437.4|6433.4|6433.6|6429.6|215
1660253400000|2022-08-11 21:30:00|6433.8|6429.8|6433.7|6429.7|6434.3|6430.3|6432.6|6429.4|114
1660253700000|2022-08-11 21:35:00|6433.6|6429.6|6433.4|6429.4|6433.8|6429.9|6432.9|6429.4|92
1660254000000|2022-08-11 21:40:00|6433.3|6429.3|6433.4|6429.4|6433.8|6429.8|6432.6|6429.3|120
1660254300000|2022-08-11 21:45:00|6433.3|6429.3|6432.3|6429.3|6434.3|6430.5|6431.8|6428.2|173
1660254600000|2022-08-11 21:50:00|6432.4|6429.4|6430.6|6426.6|6432.4|6429.4|6429.3|6425.3|198
1660254900000|2022-08-11 21:55:00|6430.5|6426.5|6430.2|6426.5|6430.9|6427|6429.8|6425.8|171
1660255200000|2022-08-11 22:00:00|6430.8|6426.8|6435.2|6432.2|6435.7|6432.3|6430|6426.2|369
1660255500000|2022-08-11 22:05:00|6435.1|6432.1|6437.1|6434.1|6437.8|6434.7|6434.5|6430.7|224
1660255800000|2022-08-11 22:10:00|6437.2|6434.2|6438.5|6435.1|6439|6435.3|6436.5|6433.5|123
1660256100000|2022-08-11 22:15:00|6438.8|6434.8|6437.8|6434.8|6439.1|6436.1|6437.8|6434.8|211
1660256400000|2022-08-11 22:20:00|6437.9|6434.9|6438.3|6435.3|6438.8|6435.8|6437.6|6434.6|125
1660256700000|2022-08-11 22:25:00|6438.4|6435.4|6437.2|6434.2|6438.9|6435.9|6437.2|6434.2|116
1660257000000|2022-08-11 22:30:00|6437.3|6434.3|6438.7|6435.7|6439.5|6436.5|6437.2|6434.2|172
1660257300000|2022-08-11 22:35:00|6438.8|6435.8|6435.6|6432.6|6438.8|6435.8|6435.5|6432.5|189
1660257600000|2022-08-11 22:40:00|6435.7|6432.7|6435.2|6432.2|6436.6|6433.7|6435.1|6432.1|245
1660257900000|2022-08-11 22:45:00|6435.1|6432.1|6434.8|6431.8|6435.3|6432.3|6433.8|6431.1|297
1660258200000|2022-08-11 22:50:00|6434.9|6431.9|6434.1|6431.1|6435.3|6432.6|6433.9|6430.9|192
1660258500000|2022-08-11 22:55:00|6434|6431|6434.1|6431.1|6434.7|6432.2|6433.4|6430.9|147
1660258800000|2022-08-11 23:00:00|6434.2|6431.2|6432.4|6430.6|6434.2|6431.3|6431.1|6428.8|132
1660259100000|2022-08-11 23:05:00|6432.3|6430.5|6432.3|6429.3|6433.8|6431.2|6431.9|6429|204
1660259400000|2022-08-11 23:10:00|6432.2|6429.2|6431.9|6428.9|6433.1|6430.7|6431.4|6428.8|205
1660259700000|2022-08-11 23:15:00|6432|6429|6432.7|6429.7|6433.2|6430.8|6431.2|6428.9|154
1660260000000|2022-08-11 23:20:00|6432.8|6429.8|6432|6430.2|6432.8|6430.5|6431.5|6429.1|146
1660260300000|2022-08-11 23:25:00|6432.1|6430.3|6431.3|6429.5|6432.9|6430.5|6431.1|6428.9|228
1660260600000|2022-08-11 23:30:00|6431.2|6429.4|6432.8|6429.8|6432.8|6430.3|6430.9|6428.6|169
1660260900000|2022-08-11 23:35:00|6432.2|6430.4|6435.4|6432.4|6435.8|6433.1|6432|6429.6|196
1660261200000|2022-08-11 23:40:00|6435.5|6432.5|6435.2|6432.2|6435.6|6433.2|6434.1|6431.7|78
1660261500000|2022-08-11 23:45:00|6434.9|6431.9|6433|6430|6435.8|6433.6|6432|6429.7|170
1660261800000|2022-08-11 23:50:00|6432.7|6429.7|6433.8|6430.8|6433.8|6431.4|6431.4|6429|196
1660262100000|2022-08-11 23:55:00|6433.7|6430.7|6433.8|6432|6436.2|6433.7|6433|6430.7|269
1660262400000|2022-08-12 00:00:00|6433.9|6432.1|6434.9|6433.1|6439|6437.2|6433.2|6431.2|445
1660262700000|2022-08-12 00:05:00|6435|6433.2|6433.2|6431.4|6435.1|6433.3|6432.2|6430.4|406
1660263000000|2022-08-12 00:10:00|6433.1|6431.3|6433.5|6431.7|6433.7|6431.9|6431.5|6429.3|342
1660263300000|2022-08-12 00:15:00|6433.4|6431.6|6437.2|6435.4|6437.9|6436.1|6432.8|6431|327
1660263600000|2022-08-12 00:20:00|6437.3|6435.5|6436|6434.2|6438.3|6436.5|6433.8|6432|311
1660263900000|2022-08-12 00:25:00|6436.1|6434.3|6434.3|6432.5|6437.8|6435.9|6432|6430.2|443
1660264200000|2022-08-12 00:30:00|6434.4|6432.6|6430.3|6428.5|6434.4|6432.6|6429.1|6427.3|364
1660264500000|2022-08-12 00:35:00|6430.4|6428.6|6427.9|6426.1|6430.7|6428.9|6427.6|6425.8|327
1660264800000|2022-08-12 00:40:00|6428|6426.2|6430.1|6427.1|6431.1|6428.8|6428|6426.1|307
1660265100000|2022-08-12 00:45:00|6430.2|6427.2|6429.1|6426.1|6430.2|6427.8|6426.2|6424.1|303
1660265400000|2022-08-12 00:50:00|6429|6427.2|6432.5|6430.7|6433.1|6431.2|6428.9|6427.1|380
1660265700000|2022-08-12 00:55:00|6432.9|6431.1|6431.4|6429.6|6433.7|6431.4|6430|6428.2|390
1660266000000|2022-08-12 01:00:00|6431.5|6429.7|6432.2|6430.4|6432.7|6430.5|6428.5|6426.2|429
1660266300000|2022-08-12 01:05:00|6432.1|6430.3|6428.9|6427.1|6432.7|6430.9|6428.8|6426.8|328
1660266600000|2022-08-12 01:10:00|6429.1|6427.3|6428.2|6426.4|6430.6|6428.7|6427.7|6425.5|326
1660266900000|2022-08-12 01:15:00|6428.3|6426.5|6427.4|6425.6|6430.9|6429.1|6427.2|6425.4|237
1660267200000|2022-08-12 01:20:00|6427.5|6425.7|6430.9|6429.1|6430.9|6429.1|6426.8|6425|222
1660267500000|2022-08-12 01:25:00|6431|6429.2|6434.6|6432.8|6435.4|6433.6|6430.5|6428.7|328
1660267800000|2022-08-12 01:30:00|6434.5|6432.7|6431.2|6429.4|6435|6433.2|6430.8|6429|319
1660268100000|2022-08-12 01:35:00|6431.1|6429.3|6434.2|6432.4|6434.5|6432.7|6430.7|6428.9|288
1660268400000|2022-08-12 01:40:00|6434.3|6432.5|6431.5|6429.7|6435|6433.2|6431.4|6429.6|265
1660268700000|2022-08-12 01:45:00|6431.4|6429.6|6429.9|6428.1|6432.6|6430.8|6429.6|6427.8|277
1660269000000|2022-08-12 01:50:00|6429.6|6427.8|6427.9|6426.1|6429.6|6427.8|6427.5|6425.4|335
1660269300000|2022-08-12 01:55:00|6427.8|6426|6430.2|6428.4|6430.5|6428.7|6427.6|6425.8|314
1660269600000|2022-08-12 02:00:00|6430.3|6428.5|6431.2|6429.4|6432.8|6431|6429.9|6428.1|316
1660269900000|2022-08-12 02:05:00|6431.1|6429.3|6433.3|6431.5|6433.8|6431.9|6430.4|6428.6|277
1660270200000|2022-08-12 02:10:00|6433.1|6431.3|6432.7|6430.9|6433.6|6431.3|6430.6|6428.8|288
1660270500000|2022-08-12 02:15:00|6432.6|6430.8|6436.9|6435.1|6438.2|6436|6432.6|6430.8|325
1660270800000|2022-08-12 02:20:00|6436.8|6435|6437.1|6435.3|6437.4|6435.6|6435.4|6433.6|228
1660271100000|2022-08-12 02:25:00|6437|6435.2|6437.2|6435.4|6438.7|6436.9|6436.4|6434.2|235
1660271400000|2022-08-12 02:30:00|6437.1|6435.3|6440.1|6438.3|6441.5|6439.7|6436.8|6434.8|249
1660271700000|2022-08-12 02:35:00|6440|6438.2|6440.6|6438.8|6441.8|6440|6439.9|6438.1|263
1660272000000|2022-08-12 02:40:00|6440.5|6438.7|6443.9|6442.1|6444|6442.2|6439.8|6438|177
1660272300000|2022-08-12 02:45:00|6443.8|6442|6444.1|6442.3|6444.6|6442.8|6442.7|6440.3|240
1660272600000|2022-08-12 02:50:00|6444.2|6442.4|6444.1|6442.3|6445|6443.2|6442.4|6440.6|246
1660272900000|2022-08-12 02:55:00|6444.2|6442.4|6444.1|6442.3|6445|6442.8|6442.5|6440.6|259
1660273200000|2022-08-12 03:00:00|6443.8|6442|6444.1|6442.3|6445.3|6443.1|6443.2|6441.1|211
1660273500000|2022-08-12 03:05:00|6444|6442.2|6443.3|6441.5|6444.2|6442.3|6442.1|6440.3|222
1660273800000|2022-08-12 03:10:00|6443.4|6441.6|6444.8|6443|6445|6443.2|6443.1|6441.3|203
1660274100000|2022-08-12 03:15:00|6444.7|6442.9|6447.8|6446|6448.7|6446.6|6444.6|6442.8|262
1660274400000|2022-08-12 03:20:00|6447.9|6446.1|6447.7|6445.9|6448.8|6447|6447|6445.2|231
1660274700000|2022-08-12 03:25:00|6447.6|6445.8|6448.3|6446.5|6448.8|6446.8|6447.1|6445.2|229
1660275000000|2022-08-12 03:30:00|6448.4|6446.6|6450.7|6448.9|6450.7|6448.9|6447.2|6445.4|199
1660275300000|2022-08-12 03:35:00|6450.8|6449|6452.7|6450.9|6455|6453.2|6450.7|6448.7|268
1660275600000|2022-08-12 03:40:00|6452.6|6450.8|6453.6|6451.8|6455.2|6453.1|6452.5|6450.7|256
1660275900000|2022-08-12 03:45:00|6453.9|6452.1|6456.1|6454.3|6456.4|6454.6|6453.7|6451.9|243
1660276200000|2022-08-12 03:50:00|6456.3|6454.5|6453.8|6452|6456.9|6454.5|6453.4|6451.6|271
1660276500000|2022-08-12 03:55:00|6453.9|6452.1|6456.4|6454.6|6457|6454.7|6450.9|6448.5|266
1660276800000|2022-08-12 04:00:00|6456.3|6454.5|6454.3|6452.5|6457.8|6455.4|6453.1|6451.1|266
1660277100000|2022-08-12 04:05:00|6454.4|6452.6|6452.3|6450.5|6454.6|6452.6|6450.7|6448.9|232
1660277400000|2022-08-12 04:10:00|6452.2|6450.4|6450.4|6448.6|6452.5|6450.7|6449.4|6447.1|209
1660277700000|2022-08-12 04:15:00|6450.5|6448.7|6454.5|6452.7|6454.7|6452.9|6449.9|6447.9|232
1660278000000|2022-08-12 04:20:00|6454.6|6452.8|6452.1|6450.3|6455.3|6453.5|6452.1|6450.3|267
1660278300000|2022-08-12 04:25:00|6452.2|6450.4|6458|6456.2|6458.4|6456.6|6452|6450.2|191
1660278600000|2022-08-12 04:30:00|6457.8|6456|6459.2|6457.4|6460.7|6458.9|6457.7|6455.9|226
1660278900000|2022-08-12 04:35:00|6459.6|6457.8|6460.4|6458.6|6462.4|6460.6|6459.6|6457.8|240
1660279200000|2022-08-12 04:40:00|6460.3|6458.5|6457.8|6454.8|6460.6|6458.8|6456.4|6454.1|234
1660279500000|2022-08-12 04:45:00|6457.3|6455.5|6461.4|6459.6|6461.6|6459.8|6457.1|6455.3|190
1660279800000|2022-08-12 04:50:00|6461.3|6459.5|6461.8|6460|6462.5|6460.7|6461.1|6459.3|180
1660280100000|2022-08-12 04:55:00|6462|6460.2|6462.3|6460.5|6464.4|6462.6|6461.7|6459.9|242
1660280400000|2022-08-12 05:00:00|6461.9|6460.1|6459|6457.2|6461.9|6460.1|6457.5|6455.7|321
1660280700000|2022-08-12 05:05:00|6459.1|6457.3|6457.8|6456|6459.5|6457.7|6457.1|6455.3|227
1660281000000|2022-08-12 05:10:00|6457.7|6455.9|6459.9|6458.1|6460.5|6458.7|6457.7|6455.9|283
1660281300000|2022-08-12 05:15:00|6459.8|6458|6459.8|6458|6460.2|6458.4|6458.1|6456.3|268
1660281600000|2022-08-12 05:20:00|6459.9|6458.1|6464.5|6462.7|6465.1|6463.3|6459.6|6457.8|305
1660281900000|2022-08-12 05:25:00|6464.6|6462.8|6462.4|6460.6|6467|6464.6|6462.2|6460.4|282
1660282200000|2022-08-12 05:30:00|6462.3|6460.5|6465|6463.2|6465.8|6464|6461.9|6460.1|310
1660282500000|2022-08-12 05:35:00|6465.1|6463.3|6468|6466.2|6469.4|6467.6|6465.1|6463.3|355
1660282800000|2022-08-12 05:40:00|6467.9|6466.1|6465.1|6463.3|6468|6466.2|6464.5|6462.4|285
1660283100000|2022-08-12 05:45:00|6465.2|6463.4|6462.5|6460.7|6465.4|6463.6|6461.4|6459.6|323
1660283400000|2022-08-12 05:50:00|6462.3|6460.5|6459.6|6457.8|6462.7|6460.9|6459.3|6457.1|241
1660283700000|2022-08-12 05:55:00|6459.5|6457.7|6459.5|6456.5|6460.4|6458.3|6457.6|6455.5|274
1660284000000|2022-08-12 06:00:00|6459.6|6456.6|6459.9|6456.9|6465.1|6462.1|6459.4|6456.4|552
1660284300000|2022-08-12 06:05:00|6460|6457|6459.6|6457.8|6462.4|6460.5|6458.5|6456.7|349
1660284600000|2022-08-12 06:10:00|6459.7|6457.9|6458.1|6456.3|6460.2|6458.4|6457.3|6455.5|349
1660284900000|2022-08-12 06:15:00|6458|6456.2|6456.3|6454.5|6458.2|6456.4|6454.2|6452.1|294
1660285200000|2022-08-12 06:20:00|6456.2|6454.4|6454.9|6453.1|6456.9|6455.1|6453.8|6452|230
1660285500000|2022-08-12 06:25:00|6454.8|6453|6455.5|6453.7|6456.6|6454.3|6452|6450.2|338
1660285800000|2022-08-12 06:30:00|6455.4|6453.6|6456.6|6454.8|6458.4|6456|6455.2|6453.2|349
1660286100000|2022-08-12 06:35:00|6456.5|6454.7|6456.3|6454.5|6457.2|6455.4|6455|6452.8|361
1660286400000|2022-08-12 06:40:00|6456.2|6454.4|6462.7|6460.9|6462.9|6461.1|6456.1|6454.3|356
1660286700000|2022-08-12 06:45:00|6462.5|6460.7|6461.5|6459.7|6465.2|6462.8|6460.6|6458.8|348
1660287000000|2022-08-12 06:50:00|6461.6|6459.8|6460.7|6458.9|6462.3|6460.5|6460.3|6458.3|285
1660287300000|2022-08-12 06:55:00|6460.8|6459|6459.5|6457.7|6463.8|6462|6458.9|6457.1|328
1660287600000|2022-08-12 07:00:00|6459.4|6457.6|6458.9|6457.1|6459.5|6457.7|6456|6454.2|468
1660287900000|2022-08-12 07:05:00|6459|6457.2|6458.5|6456.7|6459.8|6458|6456.6|6454.8|398
1660288200000|2022-08-12 07:10:00|6458.6|6456.8|6462|6460.2|6463.5|6461.7|6458.3|6456.5|338
1660288500000|2022-08-12 07:15:00|6462.1|6460.3|6461.5|6459.7|6462.9|6461.1|6459.5|6457.7|371
1660288800000|2022-08-12 07:20:00|6461.4|6459.6|6460.6|6458.8|6462.4|6460.1|6459.3|6457.4|335
1660289100000|2022-08-12 07:25:00|6460.5|6458.7|6459|6457.2|6462.1|6460.3|6458.9|6457.1|381
1660289400000|2022-08-12 07:30:00|6459.3|6457.5|6456.1|6454.3|6459.8|6457.8|6454.4|6452.6|434
1660289700000|2022-08-12 07:35:00|6456|6454.2|6457.7|6455.9|6458.7|6456.9|6454.1|6452.3|393
1660290000000|2022-08-12 07:40:00|6457.6|6455.8|6457.4|6455.6|6458.7|6456.9|6455.6|6453.3|423
1660290300000|2022-08-12 07:45:00|6456.8|6455|6450.1|6448.3|6457.2|6455.1|6449.8|6447.6|435
1660290600000|2022-08-12 07:50:00|6450.2|6448.4|6453|6451.2|6453.6|6451.2|6449.6|6447.1|368
1660290900000|2022-08-12 07:55:00|6453.1|6451.3|6456|6454.2|6457.1|6455.3|6451.9|6450.1|331
1660291200000|2022-08-12 08:00:00|6455.9|6454.1|6453.2|6451.4|6455.9|6454.1|6452.1|6450.3|367
1660291500000|2022-08-12 08:05:00|6453.4|6451.6|6454.5|6452.7|6454.7|6452.9|6452|6450.2|376
1660291800000|2022-08-12 08:10:00|6454.3|6452.5|6454.5|6452.7|6455.7|6453.5|6453|6451.2|306
1660292100000|2022-08-12 08:15:00|6454.6|6452.8|6450|6448.2|6454.6|6452.8|6449.9|6448.1|340
1660292400000|2022-08-12 08:20:00|6450.1|6448.3|6447.4|6445.6|6451.4|6449.6|6447.3|6445.5|293
1660292700000|2022-08-12 08:25:00|6447.3|6445.5|6447.5|6445.7|6449.1|6446.9|6446.9|6444.7|270
1660293000000|2022-08-12 08:30:00|6447.4|6445.6|6449.5|6447.7|6450.6|6448.8|6447.3|6445.1|271
1660293300000|2022-08-12 08:35:00|6449.6|6447.8|6451.1|6449.3|6452.1|6450.3|6449.1|6447.2|244
1660293600000|2022-08-12 08:40:00|6451.3|6449.5|6449.4|6447.6|6451.9|6450.1|6449.2|6447.4|234
1660293900000|2022-08-12 08:45:00|6449.3|6447.5|6452.3|6450.5|6452.6|6450.8|6448.8|6447|260
1660294200000|2022-08-12 08:50:00|6452.2|6450.4|6448.4|6446.6|6452.3|6450.5|6447.7|6445.9|305
1660294500000|2022-08-12 08:55:00|6448.5|6446.7|6447.5|6445.7|6449.9|6448.1|6446.9|6444.8|283
1660294800000|2022-08-12 09:00:00|6447.4|6445.6|6443.4|6441.6|6448.2|6446|6443.4|6441.6|339
1660295100000|2022-08-12 09:05:00|6443.5|6441.7|6442.4|6440.6|6443.8|6442|6440.8|6439|303
1660295400000|2022-08-12 09:10:00|6442.6|6440.8|6441.8|6440|6443.2|6440.9|6440.4|6438.4|263
1660295700000|2022-08-12 09:15:00|6441.7|6439.9|6440.6|6438.8|6442.6|6440.5|6439.8|6438|253
1660296000000|2022-08-12 09:20:00|6441.1|6439.3|6443.7|6441.9|6445.9|6443.7|6441.1|6439.3|283
1660296300000|2022-08-12 09:25:00|6443.6|6441.8|6444.9|6443.1|6445.1|6443.3|6442.6|6440.7|300
1660296600000|2022-08-12 09:30:00|6445.2|6443.4|6442.8|6441|6445.5|6443.7|6442.2|6440.4|307
1660296900000|2022-08-12 09:35:00|6442.9|6441.1|6442.6|6440.8|6443.5|6441.7|6440.8|6439|350
1660297200000|2022-08-12 09:40:00|6442.5|6440.7|6441.5|6439.7|6443.2|6440.9|6440.4|6438.6|344
1660297500000|2022-08-12 09:45:00|6441.4|6439.6|6443.9|6442.1|6444.5|6442.3|6441.2|6439.4|277
1660297800000|2022-08-12 09:50:00|6444.1|6442.3|6443.1|6441.3|6444.9|6443.1|6441.5|6439.7|334
1660298100000|2022-08-12 09:55:00|6443.2|6441.4|6439.9|6438.1|6444.4|6442.6|6439.5|6437.7|329
1660298400000|2022-08-12 10:00:00|6440.2|6438.4|6438.3|6436.5|6441|6439.2|6436.3|6434.5|401
1660298700000|2022-08-12 10:05:00|6438.4|6436.6|6434.4|6432.6|6438.4|6436.6|6433.8|6431.8|304
1660299000000|2022-08-12 10:10:00|6434.3|6432.5|6430.9|6429.1|6434.8|6432.8|6430.8|6428.7|368
1660299300000|2022-08-12 10:15:00|6431.8|6430|6433.9|6432.1|6434.4|6432.6|6431.2|6429.4|316
1660299600000|2022-08-12 10:20:00|6434.1|6432.3|6437.5|6435.7|6437.9|6436.1|6433.9|6432.1|340
1660299900000|2022-08-12 10:25:00|6437.6|6435.8|6438|6436.2|6440.3|6438|6437.3|6435.4|318
1660300200000|2022-08-12 10:30:00|6438.1|6436.3|6436.6|6434.8|6438.5|6436.4|6435|6433.1|375
1660300500000|2022-08-12 10:35:00|6436.5|6434.7|6433.3|6431.5|6436.5|6434.7|6433|6431.2|329
1660300800000|2022-08-12 10:40:00|6433.4|6431.6|6434|6432.2|6436.9|6435.1|6432.8|6431|371
1660301100000|2022-08-12 10:45:00|6434.1|6432.3|6431.3|6429.5|6435.2|6432.8|6430.1|6428.3|382
1660301400000|2022-08-12 10:50:00|6431.4|6429.6|6433.4|6431.6|6436.5|6434.7|6431.4|6429.6|366
1660301700000|2022-08-12 10:55:00|6433.5|6431.7|6429.7|6427.9|6433.5|6431.7|6424.6|6422.5|422
1660302000000|2022-08-12 11:00:00|6429.6|6427.8|6428.1|6426.3|6429.7|6427.9|6427.1|6425.3|425
1660302300000|2022-08-12 11:05:00|6427.9|6426.1|6432.5|6430.7|6433.6|6431.8|6427.2|6425.4|453
1660302600000|2022-08-12 11:10:00|6432.6|6430.8|6433.2|6431.4|6434.7|6432.9|6431.1|6429.3|321
1660302900000|2022-08-12 11:15:00|6433.4|6431.6|6429.5|6427.7|6433.8|6432|6429.3|6427.5|298
1660303200000|2022-08-12 11:20:00|6429.4|6427.6|6424.5|6422.7|6429.4|6427.6|6423.4|6421.6|313
1660303500000|2022-08-12 11:25:00|6424.4|6422.6|6426|6424.2|6426.8|6425|6424.4|6422.6|369
1660303800000|2022-08-12 11:30:00|6425.9|6424.1|6427.7|6425.9|6428.3|6426.5|6424|6422.2|344
1660304100000|2022-08-12 11:35:00|6427.8|6426|6428.7|6426.9|6431|6428.7|6426.3|6424.5|354
1660304400000|2022-08-12 11:40:00|6428.6|6426.8|6428.4|6426.6|6429.4|6427.5|6427.2|6425.4|323
1660304700000|2022-08-12 11:45:00|6428.3|6426.5|6430|6428.2|6430.9|6429.1|6427.9|6426.1|317
1660305000000|2022-08-12 11:50:00|6430.1|6428.3|6427.8|6426|6430.4|6428.6|6426.2|6424.4|325
1660305300000|2022-08-12 11:55:00|6427.9|6426.1|6427.6|6425.8|6430|6428.2|6427.6|6425.8|367
1660305600000|2022-08-12 12:00:00|6427.7|6425.9|6428.1|6426.3|6429.8|6428|6426.4|6424.6|399
1660305900000|2022-08-12 12:05:00|6428.2|6426.4|6430.5|6428.7|6431.4|6429.6|6426.5|6424.7|402
1660306200000|2022-08-12 12:10:00|6430.6|6428.8|6434.5|6432.7|6435.2|6433.4|6430.4|6428.6|423
1660306500000|2022-08-12 12:15:00|6434.3|6432.5|6437|6435.2|6438|6436.2|6434|6432.2|412
1660306800000|2022-08-12 12:20:00|6437.2|6435.4|6440.3|6438.5|6442|6440.2|6436.9|6435.1|388
1660307100000|2022-08-12 12:25:00|6440|6438.2|6437.3|6435.5|6440.7|6438.9|6436.1|6434.3|331
1660307400000|2022-08-12 12:30:00|6437.6|6434.6|6435.6|6433.8|6440|6438.2|6435.3|6433.5|386
1660307700000|2022-08-12 12:35:00|6435.9|6434.1|6437.5|6435.7|6437.7|6435.9|6434|6432.2|406
1660308000000|2022-08-12 12:40:00|6437.6|6435.8|6433.1|6431.3|6438|6436.2|6432.8|6431|416
1660308300000|2022-08-12 12:45:00|6433|6431.2|6433.5|6431.7|6435.1|6433.3|6431.3|6429.2|465
1660308600000|2022-08-12 12:50:00|6433.6|6431.8|6436.6|6434.8|6437.2|6435.4|6433.5|6431.7|424
1660308900000|2022-08-12 12:55:00|6436.5|6434.7|6437.2|6435.4|6438.6|6436.8|6435.4|6433.6|391
1660309200000|2022-08-12 13:00:00|6437.4|6435.6|6441.2|6439.4|6441.9|6440.1|6437.3|6435.5|493
1660309500000|2022-08-12 13:05:00|6441.1|6439.3|6439|6437.2|6442.6|6440.8|6438.5|6436.7|431
1660309800000|2022-08-12 13:10:00|6439.1|6437.3|6439.1|6437.3|6440|6438.2|6437.5|6435.7|402
1660310100000|2022-08-12 13:15:00|6438.9|6437.1|6442.1|6440.3|6443.1|6441.3|6435.7|6433.9|402
1660310400000|2022-08-12 13:20:00|6442.2|6440.4|6449.7|6447.9|6449.7|6447.9|6441.6|6439.8|425
1660310700000|2022-08-12 13:25:00|6449.6|6447.8|6441|6439.2|6451.6|6449.8|6441|6439.2|473
1660311000000|2022-08-12 13:30:00|6441.1|6439.3|6442.2|6440.4|6443.1|6441.3|6438.5|6436.7|525
1660311300000|2022-08-12 13:35:00|6442.3|6440.5|6435.7|6433.9|6443.1|6441.3|6435.7|6433.9|491
1660311600000|2022-08-12 13:40:00|6435.9|6434.1|6436|6434.2|6440.5|6438.6|6435.7|6433.9|460
1660311900000|2022-08-12 13:45:00|6436.1|6434.3|6439.3|6437.5|6441.5|6439.7|6435.2|6433.4|442
1660312200000|2022-08-12 13:50:00|6439.4|6437.6|6444.6|6442.8|6445.8|6444|6438.2|6436.4|486
1660312500000|2022-08-12 13:55:00|6444.7|6442.9|6446.9|6442.9|6447.3|6444.7|6443.2|6441.4|414
1660312800000|2022-08-12 14:00:00|6447.3|6443.3|6428.2|6425.2|6447.3|6443.3|6425.4|6423.3|901
1660313100000|2022-08-12 14:05:00|6427.8|6426|6433.2|6430.2|6437|6435.2|6425.9|6423.4|716
1660313400000|2022-08-12 14:10:00|6433.3|6430.3|6438.8|6437|6443.7|6441.2|6431.8|6429.3|717
1660313700000|2022-08-12 14:15:00|6438.9|6437.1|6436.8|6433.8|6442.4|6440.4|6434.8|6432.3|640
1660314000000|2022-08-12 14:20:00|6437|6434|6437.8|6436|6438|6436.2|6432.7|6430.9|617
1660314300000|2022-08-12 14:25:00|6437.7|6435.9|6431.5|6429.7|6439|6437.2|6430.8|6428.1|676
1660314600000|2022-08-12 14:30:00|6431.8|6430|6435.7|6433.9|6439.7|6437.4|6430.6|6428.3|606
1660314900000|2022-08-12 14:35:00|6436|6433|6433.1|6431.3|6437.5|6435.3|6432.7|6430.9|540
1660315200000|2022-08-12 14:40:00|6433|6431.2|6439.3|6437.5|6440.6|6438.8|6432.7|6430.9|474
1660315500000|2022-08-12 14:45:00|6439.4|6437.6|6439.1|6437.3|6440.7|6438.9|6435.5|6433.7|583
1660315800000|2022-08-12 14:50:00|6439.4|6437.6|6434.2|6432.4|6440.1|6438.3|6433.3|6431.5|603
1660316100000|2022-08-12 14:55:00|6434.1|6432.3|6433.6|6431.8|6435.8|6434|6432.2|6430.3|584
1660316400000|2022-08-12 15:00:00|6433.7|6431.9|6437.1|6435.3|6437.8|6436|6433.3|6431.5|485
1660316700000|2022-08-12 15:05:00|6437|6435.2|6433.6|6431.8|6438.2|6436.4|6431.6|6429.8|406
1660317000000|2022-08-12 15:10:00|6433.5|6431.7|6438|6436.2|6438|6436.2|6433.5|6431.7|364
1660317300000|2022-08-12 15:15:00|6437.9|6436.1|6438.5|6436.7|6441.1|6439.3|6435.9|6434.1|414
1660317600000|2022-08-12 15:20:00|6438.6|6436.8|6435.8|6434|6441.1|6439.3|6435.7|6433.9|360
1660317900000|2022-08-12 15:25:00|6435.9|6434.1|6434.1|6432.3|6436.4|6434.6|6433.2|6431.3|365
1660318200000|2022-08-12 15:30:00|6434.2|6432.4|6435.8|6434|6436|6434.2|6433.4|6431.6|320
1660318500000|2022-08-12 15:35:00|6435.9|6434.1|6433.2|6431.4|6438.6|6436.8|6433.2|6431.4|376
1660318800000|2022-08-12 15:40:00|6433.3|6431.5|6435|6433.2|6436.2|6434.4|6432.1|6430.2|390
1660319100000|2022-08-12 15:45:00|6435.1|6433.3|6439.3|6437.5|6439.9|6438.1|6434.9|6433.1|408
1660319400000|2022-08-12 15:50:00|6439.4|6437.6|6438.4|6436.6|6439.7|6437.9|6437.2|6435.4|309
1660319700000|2022-08-12 15:55:00|6438.5|6436.7|6437.2|6435.4|6441.3|6439.5|6437.1|6435.3|350
1660320000000|2022-08-12 16:00:00|6437.1|6435.3|6441.1|6439.3|6441.8|6440|6436.9|6435.1|355
1660320300000|2022-08-12 16:05:00|6441.2|6439.4|6441.7|6439.9|6442.6|6440.8|6440.4|6438.5|309
1660320600000|2022-08-12 16:10:00|6441.8|6440|6443.3|6441.5|6444.1|6442.3|6440.9|6439.1|290
1660320900000|2022-08-12 16:15:00|6443.4|6441.6|6444.1|6442.3|6445|6442.8|6443.4|6441.2|236
1660321200000|2022-08-12 16:20:00|6444.3|6442.5|6446.6|6444.8|6447|6444.8|6443.9|6442.1|234
1660321500000|2022-08-12 16:25:00|6446.5|6444.7|6446.4|6444.6|6448.3|6446.5|6445.4|6443.4|318
1660321800000|2022-08-12 16:30:00|6446.5|6444.7|6446.8|6445|6447.1|6445.3|6446.1|6443.9|224
1660322100000|2022-08-12 16:35:00|6447.4|6444.4|6446.5|6444.7|6447.8|6446|6445.8|6443.7|241
1660322400000|2022-08-12 16:40:00|6446.6|6444.8|6446.7|6444.9|6447.1|6445.1|6445.1|6443.3|210
1660322700000|2022-08-12 16:45:00|6446.8|6445|6448.1|6446.3|6448.1|6446.3|6446.5|6444.4|258
1660323000000|2022-08-12 16:50:00|6448|6446.2|6447.2|6445.4|6449.5|6447.3|6446.7|6444.3|265
1660323300000|2022-08-12 16:55:00|6447|6445.2|6447.7|6445.9|6449.5|6447.1|6447|6445.2|240
1660323600000|2022-08-12 17:00:00|6447.8|6446|6449.9|6448.1|6451|6448.6|6447.7|6445.8|358
1660323900000|2022-08-12 17:05:00|6449.8|6448|6451.5|6449.7|6452.1|6449.8|6449.7|6447.5|278
1660324200000|2022-08-12 17:10:00|6451.3|6449.5|6451.7|6449.9|6454|6451.7|6450.6|6448.1|379
1660324500000|2022-08-12 17:15:00|6451.6|6449.8|6451.8|6450|6453|6451.2|6450.9|6449.1|281
1660324800000|2022-08-12 17:20:00|6451.7|6449.9|6451|6449.2|6452.3|6450.5|6450.8|6449|196
1660325100000|2022-08-12 17:25:00|6451.1|6449.3|6451.1|6449.3|6452.4|6450.1|6450.6|6448.5|234
1660325400000|2022-08-12 17:30:00|6451.2|6449.4|6450.9|6449.1|6452.3|6450.2|6449.9|6447.6|316
1660325700000|2022-08-12 17:35:00|6450.8|6449|6450.7|6448.9|6452.7|6450.3|6450.3|6448.3|315
1660326000000|2022-08-12 17:40:00|6450.9|6449.1|6449.9|6448.1|6451.5|6449.1|6449.9|6447.5|211
1660326300000|2022-08-12 17:45:00|6450.1|6448.3|6451.3|6449.5|6451.9|6449.7|6449.8|6447.7|184
1660326600000|2022-08-12 17:50:00|6451.4|6449.6|6451.3|6449.5|6452.3|6450.2|6451|6448.8|212
1660326900000|2022-08-12 17:55:00|6451.4|6449.6|6449.5|6447.7|6452|6449.8|6449.5|6447.7|207
1660327200000|2022-08-12 18:00:00|6449.7|6447.9|6451.1|6449.3|6451.9|6449.6|6449.4|6447.6|222
1660327500000|2022-08-12 18:05:00|6451.2|6449.4|6451.7|6449.9|6452.3|6450.2|6451.1|6449.3|188
1660327800000|2022-08-12 18:10:00|6451.5|6449.7|6455.1|6453.3|6455.2|6453.4|6451.5|6449.7|164
1660328100000|2022-08-12 18:15:00|6454.8|6453|6455.3|6453.5|6456.2|6454.4|6454.8|6453|173
1660328400000|2022-08-12 18:20:00|6455.2|6453.4|6454.5|6452.7|6455.2|6453.4|6453.6|6451.8|209
1660328700000|2022-08-12 18:25:00|6454.4|6452.6|6456.6|6454.8|6457.6|6455.7|6454.3|6452.1|223
1660329000000|2022-08-12 18:30:00|6456|6454.2|6456|6454.2|6456.3|6454.5|6454|6452.2|221
1660329300000|2022-08-12 18:35:00|6455.9|6454.1|6454.5|6452.7|6456|6454.2|6453.4|6451.2|213
1660329600000|2022-08-12 18:40:00|6454.4|6452.6|6456.5|6454.7|6457.3|6454.8|6454.4|6452.6|184
1660329900000|2022-08-12 18:45:00|6456.8|6453.8|6455.3|6453.5|6457.1|6454.8|6455.2|6452.7|196
1660330200000|2022-08-12 18:50:00|6455.2|6453.4|6454.5|6452.7|6456.8|6454.7|6454.1|6451.7|166
1660330500000|2022-08-12 18:55:00|6454.4|6452.6|6456.4|6453.4|6456.4|6453.7|6453.6|6451.3|248
1660330800000|2022-08-12 19:00:00|6456.1|6453.1|6454.2|6451.2|6456.6|6454.2|6453.6|6451.2|260
1660331100000|2022-08-12 19:05:00|6454.3|6451.3|6454.1|6452.3|6455.1|6452.7|6452.9|6450.4|218
1660331400000|2022-08-12 19:10:00|6454.2|6452.4|6455.6|6453.8|6457.2|6454.8|6454.2|6452.4|186
1660331700000|2022-08-12 19:15:00|6455.7|6453.9|6454.2|6452.4|6455.7|6453.9|6453.7|6451.9|186
1660332000000|2022-08-12 19:20:00|6454.3|6452.5|6454|6452.2|6454.4|6452.5|6453.2|6451.2|185
1660332300000|2022-08-12 19:25:00|6454.1|6452.3|6452.6|6450.8|6454.1|6452.3|6452.4|6450.6|131
1660332600000|2022-08-12 19:30:00|6452.5|6450.7|6458.7|6455.7|6458.9|6455.9|6452.5|6450.7|216
1660332900000|2022-08-12 19:35:00|6458.6|6455.6|6460.3|6457.3|6461.1|6458.6|6457.4|6454.9|254
1660333200000|2022-08-12 19:40:00|6460.4|6457.4|6459.3|6457.5|6461.1|6458.6|6458.9|6456.7|162
1660333500000|2022-08-12 19:45:00|6459.9|6456.9|6458.7|6456.9|6459.9|6457.2|6457.8|6455.7|153
1660333800000|2022-08-12 19:50:00|6458.6|6456.8|6458.7|6456.9|6460|6457.7|6458.3|6456|198
1660334100000|2022-08-12 19:55:00|6458.8|6457|6454.8|6453|6459.2|6457|6454.5|6452.1|235
1660334400000|2022-08-12 20:00:00|6454.5|6452.7|6453.2|6451.4|6454.9|6452.7|6452.6|6450.1|208
1660334700000|2022-08-12 20:05:00|6453.3|6451.5|6453.2|6450.2|6454.8|6452.4|6453.1|6450.1|142
1660335000000|2022-08-12 20:10:00|6453.1|6450.1|6452.6|6449.6|6453.4|6450.9|6452.4|6449.4|59
1660335300000|2022-08-12 20:15:00|6452.7|6449.7|6452.4|6449.4|6452.8|6449.9|6451.4|6448.7|56
1660335600000|2022-08-12 20:20:00|6451.9|6448.9|6451.9|6448.9|6452.2|6449.5|6450.9|6448.2|208
1660335900000|2022-08-12 20:25:00|6452|6449|6452.3|6449.3|6452.7|6449.7|6450.2|6447.8|155
1660336200000|2022-08-12 20:30:00|6452.5|6449.5|6453.8|6450.8|6454|6451.5|6451.9|6449.2|104
1660336500000|2022-08-12 20:35:00|6453.7|6450.7|6452.4|6449.4|6454|6451.6|6451.9|6449.2|97
1660336800000|2022-08-12 20:40:00|6451.9|6450.1|6452.2|6449.2|6452.7|6450.1|6451.6|6448.9|105
1660337100000|2022-08-12 20:45:00|6452.1|6449.1|6454.8|6451.8|6455.6|6453.1|6451.4|6448.9|86
1660337400000|2022-08-12 20:50:00|6454.2|6451.2|6456.3|6453.3|6456.3|6453.6|6454.2|6451.2|79
1660337700000|2022-08-12 20:55:00|6456|6453|6454.1|6451.1|6468.9|6464.9|6451|6447|500
1660507200000|2022-08-14 20:00:00|6455.5|6445.5|6455.5|6445.5|6457.8|6447.8|6455.5|6445.5|3
1660508100000|2022-08-14 20:15:00|6457.8|6447.8|6455.5|6445.5|6457.8|6447.8|6455.5|6445.5|2
1660509000000|2022-08-14 20:30:00|6457.8|6447.8|6457.8|6447.8|6457.8|6447.8|6455.5|6445.5|3
1660509300000|2022-08-14 20:35:00|6455.5|6445.5|6456.1|6446.1|6456.1|6446.1|6455.5|6445.5|2
1660509600000|2022-08-14 20:40:00|6455.5|6445.5|6456.1|6446.1|6457.8|6447.8|6455.5|6445.5|7
1660509900000|2022-08-14 20:45:00|6457.8|6447.8|6457.8|6447.8|6457.8|6447.8|6456.1|6446.1|6
1660510200000|2022-08-14 20:50:00|6455.8|6445.8|6457.8|6447.8|6457.8|6447.8|6455.5|6445.5|5
1660510500000|2022-08-14 20:55:00|6455.5|6445.5|6455|6445|6455.8|6445.8|6455|6445|5
1660510800000|2022-08-14 21:00:00|6457|6447|6456.5|6446.5|6457|6447|6454.9|6444.9|7
1660511100000|2022-08-14 21:05:00|6456.3|6446.3|6452|6448|6458.4|6449.6|6451.7|6444.7|33
1660511400000|2022-08-14 21:10:00|6456|6452|6453|6449|6456.6|6452.6|6452.3|6448.3|65
1660511700000|2022-08-14 21:15:00|6452.9|6448.9|6453.3|6449.3|6455|6451|6451.1|6447.1|92
1660512000000|2022-08-14 21:20:00|6454.2|6450.2|6452|6448|6454.2|6450.2|6452|6448|33
1660512300000|2022-08-14 21:25:00|6453.3|6449.3|6450.6|6446.6|6454|6450|6450.5|6446.5|138
1660512600000|2022-08-14 21:30:00|6450.5|6446.5|6451.2|6447.2|6452|6448|6450.1|6446.1|127
1660512900000|2022-08-14 21:35:00|6451.3|6447.3|6451.4|6447.4|6452.2|6448.2|6450.2|6446.2|108
1660513200000|2022-08-14 21:40:00|6451.1|6447.1|6452.1|6448.1|6452.6|6448.6|6450.3|6446.3|104
1660513500000|2022-08-14 21:45:00|6452|6448|6452.3|6448.3|6452.7|6448.7|6450.5|6446.5|86
1660513800000|2022-08-14 21:50:00|6451.7|6447.7|6452.6|6448.6|6452.7|6448.7|6450|6446|98
1660514100000|2022-08-14 21:55:00|6452.4|6448.4|6452.8|6448.8|6453.5|6449.5|6446.2|6442.2|189
1660514400000|2022-08-14 22:00:00|6451.9|6447.9|6452.7|6448.7|6455.4|6451.4|6450.7|6446.7|325
1660514700000|2022-08-14 22:05:00|6452.6|6448.6|6452.8|6448.8|6454.3|6450.3|6449.1|6445.1|246
1660515000000|2022-08-14 22:10:00|6452.9|6448.9|6452.6|6448.6|6453.3|6449.6|6451|6447|169
1660515300000|2022-08-14 22:15:00|6452.8|6448.8|6450|6446|6452.8|6448.8|6449.5|6445.5|170
1660515600000|2022-08-14 22:20:00|6449.9|6445.9|6449.7|6445.7|6450|6446.3|6447.9|6444.2|227
1660515900000|2022-08-14 22:25:00|6449.8|6445.8|6450.8|6446.8|6451.1|6447.6|6449.6|6445.7|228
1660516200000|2022-08-14 22:30:00|6450.7|6446.7|6450.7|6446.7|6451.7|6447.8|6448.6|6444.6|399
1660516500000|2022-08-14 22:35:00|6450.8|6446.8|6452.4|6449.3|6453|6449.3|6450.5|6446.8|214
1660516800000|2022-08-14 22:40:00|6452.9|6448.9|6453.1|6449.1|6454|6450.5|6452.3|6448.3|253
1660517100000|2022-08-14 22:45:00|6452.8|6449.4|6452.4|6449.4|6453.9|6450.4|6452.2|6448.5|198
1660517400000|2022-08-14 22:50:00|6452.3|6449.3|6452.7|6449.6|6453|6450|6452|6448.6|131
1660517700000|2022-08-14 22:55:00|6452.6|6449.5|6452.8|6449.8|6453.8|6450.3|6452.2|6449|210
1660518000000|2022-08-14 23:00:00|6452.9|6449.9|6450.9|6447.9|6453|6450|6450.5|6447.5|251
1660518300000|2022-08-14 23:05:00|6450.8|6447.8|6452.6|6449.6|6452.9|6449.9|6450.8|6447.8|225
1660518600000|2022-08-14 23:10:00|6452.3|6449.3|6452.9|6449.9|6453.1|6450.1|6451.6|6448.6|208
1660518900000|2022-08-14 23:15:00|6453|6450|6453|6450|6453.9|6450.9|6452.3|6449.3|264
1660519200000|2022-08-14 23:20:00|6452.9|6449.9|6454.2|6451.2|6454.3|6451.3|6452.2|6449.2|245
1660519500000|2022-08-14 23:25:00|6454.3|6451.3|6454.9|6451.9|6455.2|6452.6|6453.3|6450.3|222
1660519800000|2022-08-14 23:30:00|6455|6452|6456.4|6454.6|6457.9|6455.6|6454.3|6451.9|211
1660520100000|2022-08-14 23:35:00|6456.3|6454.5|6455.7|6453.9|6457|6454.5|6454.9|6452.5|161
1660520400000|2022-08-14 23:40:00|6455.6|6453.8|6455.8|6452.8|6457|6454.5|6455.6|6452.7|195
1660520700000|2022-08-14 23:45:00|6455.9|6452.9|6455|6452|6455.9|6453.5|6454|6451.3|301
1660521000000|2022-08-14 23:50:00|6454.4|6452.6|6453.2|6450.2|6456.4|6453.5|6452.9|6449.9|293
1660521300000|2022-08-14 23:55:00|6453.1|6450.1|6449.8|6446.8|6453.5|6450.5|6449.6|6446.6|351
1660521600000|2022-08-15 00:00:00|6450|6447|6449.1|6446.1|6451.3|6448.7|6448.4|6445.8|318
1660521900000|2022-08-15 00:05:00|6448.8|6445.8|6451.1|6448.1|6451.5|6448.5|6448.1|6445.6|255
1660522200000|2022-08-15 00:10:00|6451|6448|6447.8|6444.8|6451.1|6448.1|6446.5|6444.1|239
1660522500000|2022-08-15 00:15:00|6447.7|6444.7|6449.1|6447.3|6451.3|6448.8|6447.7|6444.7|350
1660522800000|2022-08-15 00:20:00|6449|6447.2|6450.3|6447.3|6450.3|6447.8|6447.5|6444.8|333
1660523100000|2022-08-15 00:25:00|6450.4|6447.4|6449.9|6448.1|6450.8|6448.5|6447.7|6445.8|351
1660523400000|2022-08-15 00:30:00|6449.8|6448|6450.8|6447.8|6451.8|6449.4|6448.8|6446.7|350
1660523700000|2022-08-15 00:35:00|6450.9|6447.9|6450.6|6448.8|6451.8|6449.5|6449.7|6447.1|294
1660524000000|2022-08-15 00:40:00|6450.5|6448.7|6449.3|6446.3|6451.3|6448.9|6448.2|6445.9|238
1660524300000|2022-08-15 00:45:00|6449.2|6446.2|6450.7|6448.9|6451.3|6449|6448.5|6446.2|274
1660524600000|2022-08-15 00:50:00|6450.8|6449|6454.8|6451.8|6455.1|6452.5|6450.8|6448.6|333
1660524900000|2022-08-15 00:55:00|6455|6452|6450.7|6448.9|6455|6452|6450.7|6448.3|355
1660525200000|2022-08-15 01:00:00|6450.6|6448.8|6452.6|6450.8|6453.6|6451.8|6450.6|6448.8|262
1660525500000|2022-08-15 01:05:00|6452.7|6450.9|6450.8|6449|6452.8|6451|6449.4|6447.6|298
1660525800000|2022-08-15 01:10:00|6450.9|6449.1|6449.7|6447.9|6452.3|6450.5|6449.1|6446.9|275
1660526100000|2022-08-15 01:15:00|6449.9|6448.1|6451.3|6449.5|6452.9|6451.1|6448.9|6446.9|245
1660526400000|2022-08-15 01:20:00|6451.4|6449.6|6450.8|6449|6452.1|6450.3|6447.3|6445.5|420
1660526700000|2022-08-15 01:25:00|6450.7|6448.9|6445.4|6443.6|6451|6449.2|6445.4|6443.1|359
1660527000000|2022-08-15 01:30:00|6445.5|6443.7|6445.6|6443.8|6446.8|6444.4|6443.7|6441.7|454
1660527300000|2022-08-15 01:35:00|6445.7|6443.9|6447.3|6445.5|6448.8|6447|6445.7|6443.9|351
1660527600000|2022-08-15 01:40:00|6447.5|6445.7|6450.1|6448.3|6450.2|6448.4|6447.2|6445.4|388
1660527900000|2022-08-15 01:45:00|6450.2|6448.4|6449.5|6447.7|6451.2|6449.4|6447.5|6445.7|357
1660528200000|2022-08-15 01:50:00|6449.6|6447.8|6447.7|6445.9|6449.6|6447.8|6447|6444.7|359
1660528500000|2022-08-15 01:55:00|6447.6|6445.8|6448.1|6446.3|6449.6|6447.2|6446.9|6445|286
1660528800000|2022-08-15 02:00:00|6448.2|6446.4|6441.1|6439.3|6448.8|6446.4|6440.3|6438|477
1660529100000|2022-08-15 02:05:00|6441.2|6439.4|6436.7|6434.9|6441.2|6439.4|6436.5|6434.5|472
1660529400000|2022-08-15 02:10:00|6436.6|6434.8|6436.3|6433.3|6437.7|6435.2|6435.2|6432.6|421
1660529700000|2022-08-15 02:15:00|6436.4|6433.4|6432.8|6431|6436.8|6434.2|6432.8|6430.5|310
1660530000000|2022-08-15 02:20:00|6432.9|6431.1|6434.6|6432.8|6436.3|6433.7|6432.2|6430.4|290
1660530300000|2022-08-15 02:25:00|6434.7|6432.9|6434.5|6431.5|6436.1|6433.8|6433.8|6431.4|293
1660530600000|2022-08-15 02:30:00|6434.6|6431.6|6431.7|6428.7|6434.6|6432.2|6430.5|6428.6|343
1660530900000|2022-08-15 02:35:00|6431.6|6428.6|6430.8|6427.8|6432.3|6430.2|6427.9|6425.4|327
1660531200000|2022-08-15 02:40:00|6430.7|6427.7|6430.2|6427.2|6431.2|6428.8|6429.3|6427|241
1660531500000|2022-08-15 02:45:00|6430.3|6427.3|6429.6|6426.6|6430.3|6427.4|6427.9|6425.6|229
1660531800000|2022-08-15 02:50:00|6429.7|6426.7|6429.8|6426.8|6430.1|6427.6|6426.8|6424.6|246
1660532100000|2022-08-15 02:55:00|6429.5|6427.7|6428.5|6426.7|6431.2|6428.9|6428.4|6426.1|372
1660532400000|2022-08-15 03:00:00|6428.4|6426.6|6430.2|6427.2|6430.8|6428.6|6428.3|6426.3|276
1660532700000|2022-08-15 03:05:00|6430.1|6427.1|6430.1|6428.3|6431|6429|6428.2|6425.8|275
1660533000000|2022-08-15 03:10:00|6430.2|6428.4|6431.1|6428.1|6432.2|6429.8|6429.8|6427.8|289
1660533300000|2022-08-15 03:15:00|6430.2|6428.4|6429.2|6427.4|6430.9|6428.5|6428|6425.7|326
1660533600000|2022-08-15 03:20:00|6429.3|6427.5|6428.9|6427.1|6430.7|6428.1|6428.6|6426.2|256
1660533900000|2022-08-15 03:25:00|6428.8|6427|6429.5|6427.7|6430.7|6428.3|6427.1|6425.3|201
1660534200000|2022-08-15 03:30:00|6429.3|6427.5|6426.7|6424.9|6430.6|6428.2|6426.3|6424.2|291
1660534500000|2022-08-15 03:35:00|6426.6|6424.8|6426.5|6424.7|6428.2|6425.7|6425.9|6423.5|206
1660534800000|2022-08-15 03:40:00|6426.4|6424.6|6427.6|6425.8|6428.2|6425.8|6425.5|6423.5|198
1660535100000|2022-08-15 03:45:00|6427.8|6426|6429.1|6427.3|6431.2|6428.9|6427.8|6426|205
1660535400000|2022-08-15 03:50:00|6429.2|6427.4|6432.2|6429.2|6432.8|6430.3|6429.2|6427.4|213
1660535700000|2022-08-15 03:55:00|6432.1|6429.1|6432.6|6430.8|6433.4|6431.6|6429.8|6427.4|261
1660536000000|2022-08-15 04:00:00|6432.7|6430.9|6429.3|6427.5|6433.6|6431.3|6428.9|6426.7|309
1660536300000|2022-08-15 04:05:00|6429.2|6427.4|6428|6426.2|6429.4|6427.4|6427.4|6425.2|231
1660536600000|2022-08-15 04:10:00|6427.9|6426.1|6425.6|6423.8|6428.5|6426.7|6425.2|6423.4|221
1660536900000|2022-08-15 04:15:00|6425.5|6423.7|6430.8|6429|6430.9|6429.1|6425.5|6423.1|238
1660537200000|2022-08-15 04:20:00|6430.9|6429.1|6429.3|6427.5|6431.2|6429.4|6429.1|6427.3|197
1660537500000|2022-08-15 04:25:00|6429.4|6427.6|6426.9|6425.1|6429.6|6427.8|6426.9|6425.1|189
1660537800000|2022-08-15 04:30:00|6427|6425.2|6427.7|6425.9|6428.5|6426.7|6426.9|6425.1|196
1660538100000|2022-08-15 04:35:00|6428.1|6426.3|6427.3|6425.5|6428.2|6426.4|6425.6|6423.8|201
1660538400000|2022-08-15 04:40:00|6427.2|6425.4|6424|6422.2|6427.3|6425.5|6422.9|6421.1|244
1660538700000|2022-08-15 04:45:00|6424.1|6422.3|6421.3|6419.5|6425|6423.2|6421.1|6419.3|183
1660539000000|2022-08-15 04:50:00|6421.2|6419.4|6422|6420.2|6423|6421.2|6420.2|6418.1|208
1660539300000|2022-08-15 04:55:00|6422.1|6420.3|6420.6|6418.8|6422.1|6420.3|6420.5|6418.7|215
1660539600000|2022-08-15 05:00:00|6420.7|6418.9|6419|6417.2|6421.9|6420.1|6418.9|6417.1|224
1660539900000|2022-08-15 05:05:00|6419.1|6417.3|6419.3|6417.5|6421.6|6419.7|6418.6|6416.4|195
1660540200000|2022-08-15 05:10:00|6419.4|6417.6|6419|6417.2|6420.5|6418.2|6417.9|6416.1|222
1660540500000|2022-08-15 05:15:00|6418.9|6417.1|6419.5|6417.7|6421.1|6418.5|6418.4|6416.6|234
1660540800000|2022-08-15 05:20:00|6419.6|6417.8|6413.8|6412|6419.6|6417.8|6413.8|6411.6|289
1660541100000|2022-08-15 05:25:00|6413.9|6412.1|6415.4|6413.6|6416|6414.1|6413.4|6411|215
1660541400000|2022-08-15 05:30:00|6415.3|6413.5|6414.7|6412.9|6418.2|6415.9|6414.4|6412.6|297
1660541700000|2022-08-15 05:35:00|6414.8|6413|6416.8|6415|6417.1|6415.3|6414.1|6412.3|210
1660542000000|2022-08-15 05:40:00|6416.9|6415.1|6415.1|6413.3|6417.1|6415.3|6413.7|6411.9|209
1660542300000|2022-08-15 05:45:00|6415|6413.2|6416|6414.2|6417.7|6415.5|6414.8|6413|293
1660542600000|2022-08-15 05:50:00|6415.9|6414.1|6416.2|6414.4|6417.3|6414.9|6414.9|6412.7|317
1660542900000|2022-08-15 05:55:00|6416.1|6414.3|6415.8|6412.8|6417.9|6416.1|6414.5|6412.3|359
1660543200000|2022-08-15 06:00:00|6415.9|6412.9|6416.6|6414.8|6417.4|6415.2|6413.9|6412.1|426
1660543500000|2022-08-15 06:05:00|6416.7|6414.9|6417.5|6415.7|6420.1|6417.8|6416|6414.2|339
1660543800000|2022-08-15 06:10:00|6417.4|6415.6|6414.9|6413.1|6417.4|6415.6|6413.1|6411.3|275
1660544100000|2022-08-15 06:15:00|6414.8|6413|6417|6415.2|6417.2|6415.4|6414.7|6412.8|288
1660544400000|2022-08-15 06:20:00|6417.1|6415.3|6414.5|6412.7|6418.5|6416.3|6414.1|6412.3|318
1660544700000|2022-08-15 06:25:00|6414.3|6412.5|6407.5|6405.7|6415.2|6413.4|6407.5|6405.7|402
1660545000000|2022-08-15 06:30:00|6407.4|6405.6|6411|6408|6411.8|6409.4|6406|6404.1|386
1660545300000|2022-08-15 06:35:00|6410.9|6407.9|6411.6|6408.6|6411.8|6409.5|6409|6406.7|310
1660545600000|2022-08-15 06:40:00|6410.8|6409|6413.5|6410.5|6414.8|6412.4|6410.1|6407.5|321
1660545900000|2022-08-15 06:45:00|6412.8|6411|6411.9|6410.1|6414.4|6412.2|6411.4|6409.2|325
1660546200000|2022-08-15 06:50:00|6411.6|6409.8|6409.6|6407.8|6413.1|6411.3|6408.3|6406.5|354
1660546500000|2022-08-15 06:55:00|6409.7|6407.9|6407|6404|6411.2|6409.3|6406.3|6404|353
1660546800000|2022-08-15 07:00:00|6407.1|6404.1|6403.8|6402|6407.4|6405.6|6401.9|6400.1|451
1660547100000|2022-08-15 07:05:00|6403.7|6401.9|6400.2|6398.4|6404.1|6402.3|6399.3|6397.5|396
1660547400000|2022-08-15 07:10:00|6399.7|6397.9|6400|6398.2|6401.7|6399.9|6399.2|6397.4|450
1660547700000|2022-08-15 07:15:00|6399.9|6398.1|6393.4|6391.6|6399.9|6398.1|6393.3|6391.3|440
1660548000000|2022-08-15 07:20:00|6393.5|6391.7|6397|6395.2|6397|6395.2|6392.9|6391.1|328
1660548300000|2022-08-15 07:25:00|6396.9|6395.1|6395.7|6393.9|6399.3|6397.5|6395.7|6393.9|360
1660548600000|2022-08-15 07:30:00|6395.6|6393.8|6396.6|6394.8|6398|6396.2|6395.4|6393.6|311
1660548900000|2022-08-15 07:35:00|6396.7|6394.9|6396.2|6394.4|6398.2|6396.4|6393.6|6391.8|386
1660549200000|2022-08-15 07:40:00|6396.3|6394.5|6395|6393.2|6397|6395.2|6394.7|6392.9|356
1660549500000|2022-08-15 07:45:00|6395.1|6393.3|6393|6391.2|6397|6395.2|6391.2|6389.4|369
1660549800000|2022-08-15 07:50:00|6392.9|6391.1|6390.1|6388.3|6393|6391.2|6389.2|6387.4|386
1660550100000|2022-08-15 07:55:00|6390|6388.2|6390.2|6388.4|6392|6390.1|6389.2|6387.4|396
1660550400000|2022-08-15 08:00:00|6390.3|6388.5|6392|6390.2|6392|6390.2|6389.3|6387.5|309
1660550700000|2022-08-15 08:05:00|6391.9|6390.1|6389.3|6387.5|6394.1|6392.3|6389.1|6387.3|343
1660551000000|2022-08-15 08:10:00|6389.4|6387.6|6392.3|6390.5|6392.7|6390.9|6389.2|6387.4|287
1660551300000|2022-08-15 08:15:00|6392.5|6390.7|6390.7|6388.9|6393|6391.2|6390|6388.2|263
1660551600000|2022-08-15 08:20:00|6390.8|6389|6389.8|6388|6391.9|6390.1|6389.6|6387.8|257
1660551900000|2022-08-15 08:25:00|6389.5|6387.7|6389.6|6387.8|6390.8|6389|6387.8|6386|338
1660552200000|2022-08-15 08:30:00|6389.4|6387.6|6391.1|6389.3|6392.8|6391|6389.4|6387.6|347
1660552500000|2022-08-15 08:35:00|6391|6389.2|6387.4|6385.6|6391.4|6389.6|6387|6385.2|285
1660552800000|2022-08-15 08:40:00|6387.3|6385.5|6385.7|6383.9|6388|6386.2|6385|6383.2|369
1660553100000|2022-08-15 08:45:00|6385.9|6384.1|6381.5|6379.7|6386.2|6384.4|6381|6379.2|407
1660553400000|2022-08-15 08:50:00|6381.6|6379.8|6376.8|6375|6382.3|6380.2|6376.3|6374.4|343
1660553700000|2022-08-15 08:55:00|6376.4|6374.6|6373.4|6371.6|6377.6|6375.8|6372.4|6370.5|378
1660554000000|2022-08-15 09:00:00|6373.6|6371.8|6375.3|6373.5|6376.7|6374.8|6372.6|6370.8|363
1660554300000|2022-08-15 09:05:00|6375.2|6373.4|6371.7|6369.9|6375.8|6374|6370.2|6368.4|367
1660554600000|2022-08-15 09:10:00|6371.6|6369.8|6368.6|6366.8|6372.8|6371|6368.3|6366.5|381
1660554900000|2022-08-15 09:15:00|6368.5|6366.7|6364.7|6362.9|6370.7|6368.9|6364.4|6362.6|419
1660555200000|2022-08-15 09:20:00|6364.6|6362.8|6365.7|6363.9|6365.9|6364.1|6362.9|6361.1|392
1660555500000|2022-08-15 09:25:00|6365.8|6364|6363.6|6361.8|6366|6364.2|6362.9|6361.1|337
1660555800000|2022-08-15 09:30:00|6363.5|6361.7|6359.3|6357.5|6363.6|6361.8|6359.3|6357.5|372
1660556100000|2022-08-15 09:35:00|6359.4|6357.6|6363.7|6361.9|6363.8|6362|6358.9|6357.1|312
1660556400000|2022-08-15 09:40:00|6363.8|6362|6365.7|6363.9|6366.9|6365.1|6362.7|6360.9|387
1660556700000|2022-08-15 09:45:00|6365.8|6364|6367.8|6366|6368.1|6366.2|6364.9|6363.1|238
1660557000000|2022-08-15 09:50:00|6367.5|6365.7|6365.8|6364|6367.5|6365.7|6363.9|6362.1|333
1660557300000|2022-08-15 09:55:00|6365.7|6363.9|6369.9|6368.1|6370.1|6368.3|6365.2|6363.4|290
1660557600000|2022-08-15 10:00:00|6369.8|6368|6369.8|6368|6371.9|6370.1|6368.9|6367.1|358
1660557900000|2022-08-15 10:05:00|6369.6|6367.8|6367.4|6365.6|6369.9|6368.1|6366.9|6365.1|287
1660558200000|2022-08-15 10:10:00|6367.5|6365.7|6366.9|6365.1|6368.3|6366|6364.9|6363.1|315
1660558500000|2022-08-15 10:15:00|6366.8|6365|6366.1|6364.3|6367|6365.2|6364.6|6362.7|259
1660558800000|2022-08-15 10:20:00|6366|6364.2|6360.6|6358.8|6366.5|6364.7|6359.9|6358.1|293
1660559100000|2022-08-15 10:25:00|6360.5|6358.7|6357.2|6355.4|6363.7|6361.9|6357.1|6355.3|319
1660559400000|2022-08-15 10:30:00|6357.3|6355.5|6361.1|6359.3|6361.3|6359.5|6356.6|6354.8|383
1660559700000|2022-08-15 10:35:00|6361.2|6359.4|6361.4|6359.6|6363|6360.8|6360.4|6358.6|318
1660560000000|2022-08-15 10:40:00|6361.3|6359.5|6363|6361.2|6363.7|6361.9|6361.3|6359.5|282
1660560300000|2022-08-15 10:45:00|6362.9|6361.1|6365.6|6363.8|6365.7|6363.9|6362.3|6360.5|342
1660560600000|2022-08-15 10:50:00|6365.7|6363.9|6367.8|6366|6368.5|6366.7|6364.5|6362.7|293
1660560900000|2022-08-15 10:55:00|6367.7|6365.9|6368.9|6367.1|6369.1|6367.3|6366.9|6365.1|297
1660561200000|2022-08-15 11:00:00|6369|6367.2|6367.9|6366.1|6370|6368.2|6367.5|6365.7|306
1660561500000|2022-08-15 11:05:00|6367.8|6366|6367.1|6365.3|6367.8|6366|6365.9|6364.1|269
1660561800000|2022-08-15 11:10:00|6367|6365.2|6370.1|6368.3|6370.5|6368.7|6366.3|6364.5|300
1660562100000|2022-08-15 11:15:00|6370.2|6368.4|6370|6368.2|6372|6369.7|6369.8|6368|272
1660562400000|2022-08-15 11:20:00|6369.9|6368.1|6372.5|6370.7|6373.5|6371.7|6369.9|6368.1|242
1660562700000|2022-08-15 11:25:00|6372.4|6370.6|6372.8|6371|6373.5|6371.5|6371|6369.2|221
1660563000000|2022-08-15 11:30:00|6372.9|6371.1|6370|6368.2|6373|6371.2|6370|6368.2|203
1660563300000|2022-08-15 11:35:00|6369.9|6368.1|6370.1|6368.3|6371|6368.9|6368.6|6366.5|250
1660563600000|2022-08-15 11:40:00|6370|6368.2|6368.6|6366.8|6370.1|6368.2|6367.6|6365.8|233
1660563900000|2022-08-15 11:45:00|6368.5|6366.7|6368.4|6366.6|6372|6370.2|6367.9|6366.1|320
1660564200000|2022-08-15 11:50:00|6368.5|6366.7|6367.3|6365.5|6368.5|6366.7|6365.1|6363.3|263
1660564500000|2022-08-15 11:55:00|6367.4|6365.6|6369.5|6367.7|6370.6|6368.8|6367.3|6365.5|337
1660564800000|2022-08-15 12:00:00|6369.4|6367.6|6371|6369.2|6371.1|6369.3|6368.3|6366.5|315
1660565100000|2022-08-15 12:05:00|6370.9|6369.1|6371.9|6370.1|6373|6371.2|6369.4|6367.6|309
1660565400000|2022-08-15 12:10:00|6372|6370.2|6371.9|6370.1|6374.2|6372.4|6370|6368.2|349
1660565700000|2022-08-15 12:15:00|6371.8|6370|6375.4|6373.6|6376|6374.2|6370.1|6368.3|392
1660566000000|2022-08-15 12:20:00|6375.1|6373.3|6378.6|6376.8|6379.6|6377.8|6375.1|6373.3|439
1660566300000|2022-08-15 12:25:00|6378.5|6376.7|6380.1|6376.5|6384|6381|6376.2|6373.7|479
1660566600000|2022-08-15 12:30:00|6381|6377.9|6371.2|6369.4|6387.2|6384.2|6370.2|6367.9|818
1660566900000|2022-08-15 12:35:00|6370.9|6369.1|6364.8|6363|6373.1|6371|6363.9|6362.1|621
1660567200000|2022-08-15 12:40:00|6364.4|6362.6|6362.7|6360.9|6365.6|6363.6|6362.1|6360.1|493
1660567500000|2022-08-15 12:45:00|6362.6|6360.8|6361.8|6360|6364.1|6362.3|6359.3|6357.5|496
1660567800000|2022-08-15 12:50:00|6361.7|6359.9|6364.5|6362.7|6365.6|6363.8|6360.6|6358.8|442
1660568100000|2022-08-15 12:55:00|6364.4|6362.6|6361.1|6359.3|6367.1|6365.3|6360.9|6359.1|384
1660568400000|2022-08-15 13:00:00|6361|6359.2|6359|6357.2|6364.4|6362.6|6359|6357.2|460
1660568700000|2022-08-15 13:05:00|6358.9|6357.1|6360.5|6358.7|6360.7|6358.9|6357.6|6355.8|427
1660569000000|2022-08-15 13:10:00|6360.4|6358.6|6366.4|6364.6|6366.4|6364.6|6358.1|6356.3|418
1660569300000|2022-08-15 13:15:00|6366.3|6364.5|6367.9|6366.1|6370.6|6368.7|6365.2|6363.4|456
1660569600000|2022-08-15 13:20:00|6367.5|6365.7|6368.8|6367|6369.3|6367.5|6365.7|6363.9|476
1660569900000|2022-08-15 13:25:00|6368.6|6366.8|6376.3|6374.5|6376.3|6374.5|6368.6|6366.8|445
1660570200000|2022-08-15 13:30:00|6376.4|6374.6|6375.1|6373.3|6376.5|6374.7|6372.9|6371|487
1660570500000|2022-08-15 13:35:00|6375.3|6373.5|6372.3|6370.5|6375.5|6373.7|6371.6|6369.8|443
1660570800000|2022-08-15 13:40:00|6372.2|6370.4|6370.3|6368.5|6374.6|6372.8|6370.3|6368.5|456
1660571100000|2022-08-15 13:45:00|6370.1|6368.3|6368.7|6366.9|6372.1|6370.3|6368.6|6366.8|409
1660571400000|2022-08-15 13:50:00|6369|6367.2|6371.7|6369.9|6372.2|6370.4|6368.9|6367.1|414
1660571700000|2022-08-15 13:55:00|6371.8|6370|6372.6|6370.8|6372.9|6371.1|6369.2|6367.4|511
1660572000000|2022-08-15 14:00:00|6372.7|6370.9|6373.8|6372|6374.2|6372.4|6370.8|6368.9|473
1660572300000|2022-08-15 14:05:00|6373.7|6371.9|6370.3|6368.5|6373.7|6371.9|6367.9|6366.1|418
1660572600000|2022-08-15 14:10:00|6370.2|6368.4|6366.3|6364.5|6370.4|6368.6|6365.7|6363.9|428
1660572900000|2022-08-15 14:15:00|6366.2|6364.4|6365.8|6364|6368.5|6366.7|6365.5|6363.7|489
1660573200000|2022-08-15 14:20:00|6365.9|6364.1|6368.2|6366.4|6369.9|6368.1|6365.7|6363.9|396
1660573500000|2022-08-15 14:25:00|6368|6366.2|6371.7|6369.9|6372|6370.2|6367.4|6365.6|405
1660573800000|2022-08-15 14:30:00|6371.6|6369.8|6369.6|6367.8|6374.2|6372.4|6369.3|6367.5|422
1660574100000|2022-08-15 14:35:00|6369.5|6367.7|6372|6370.2|6372.5|6370.7|6369.2|6367.4|319
1660574400000|2022-08-15 14:40:00|6371.9|6370.1|6376.2|6374.4|6376.8|6375|6371.8|6370|330
1660574700000|2022-08-15 14:45:00|6376.3|6374.5|6376|6374.2|6378.4|6376.6|6375.7|6373.9|385
1660575000000|2022-08-15 14:50:00|6376.1|6374.3|6376.3|6374.5|6378|6376.2|6375.3|6373.5|437
1660575300000|2022-08-15 14:55:00|6375.9|6374.1|6378.6|6376.8|6379.3|6377.5|6375.1|6373.3|347
1660575600000|2022-08-15 15:00:00|6378.8|6377|6379.4|6377.6|6380.5|6378.7|6377.7|6375.4|374
1660575900000|2022-08-15 15:05:00|6379.5|6377.7|6378|6376.2|6380.8|6379|6377.3|6375.5|296
1660576200000|2022-08-15 15:10:00|6377.9|6376.1|6378.1|6376.3|6380.5|6378.7|6376.6|6374.8|299
1660576500000|2022-08-15 15:15:00|6378|6376.2|6379.9|6378.1|6381|6379.2|6377.9|6376.1|293
1660576800000|2022-08-15 15:20:00|6379.8|6378|6376.4|6374.6|6380|6378.2|6376.3|6374.5|290
1660577100000|2022-08-15 15:25:00|6376.3|6374.5|6378.5|6376.7|6379|6377.2|6375.9|6374.1|295
1660577400000|2022-08-15 15:30:00|6378.6|6376.8|6381.5|6379.7|6381.5|6379.7|6378|6376.2|249
1660577700000|2022-08-15 15:35:00|6381.6|6379.8|6382.8|6381|6383|6381.2|6379.9|6378.1|319
1660578000000|2022-08-15 15:40:00|6382.7|6380.9|6381.1|6379.3|6382.8|6381|6380.5|6378.7|256
1660578300000|2022-08-15 15:45:00|6381.3|6379.5|6381.6|6379.8|6382.7|6380.9|6381|6379.2|283
1660578600000|2022-08-15 15:50:00|6381.7|6379.9|6382.3|6380.5|6383.6|6381.8|6381|6379.2|311
1660578900000|2022-08-15 15:55:00|6382.2|6380.4|6382.2|6380.4|6383.4|6381.6|6381|6379.2|292
1660579200000|2022-08-15 16:00:00|6382.3|6380.5|6379.3|6377.5|6382.4|6380.6|6379.2|6377.4|328
1660579500000|2022-08-15 16:05:00|6379.4|6377.6|6375.7|6373.9|6379.7|6377.9|6375.6|6373.8|290
1660579800000|2022-08-15 16:10:00|6375.6|6373.8|6376.4|6374.6|6377.2|6375.4|6374.7|6372.9|334
1660580100000|2022-08-15 16:15:00|6376.3|6374.5|6372.9|6371.1|6376.7|6374.9|6372.9|6371.1|273
1660580400000|2022-08-15 16:20:00|6372.8|6371|6370.7|6368.9|6373.9|6372.1|6370.6|6368.8|234
1660580700000|2022-08-15 16:25:00|6370.6|6368.8|6372.8|6371|6373.4|6371.6|6370.3|6368.5|249
1660581000000|2022-08-15 16:30:00|6372.9|6371.1|6374.6|6372.8|6375.7|6373.9|6372.8|6371|248
1660581300000|2022-08-15 16:35:00|6374.5|6372.7|6374.4|6372.6|6375.1|6373.3|6373.4|6371.5|173
1660581600000|2022-08-15 16:40:00|6374.3|6372.5|6373.7|6371.9|6374.4|6372.6|6373.2|6371.4|183
1660581900000|2022-08-15 16:45:00|6374|6372.2|6372.3|6370.5|6374.7|6372.9|6372.3|6370.5|214
1660582200000|2022-08-15 16:50:00|6372.2|6370.4|6373.9|6372.1|6375.3|6373.5|6371.7|6369.9|207
1660582500000|2022-08-15 16:55:00|6373.8|6372|6375.1|6373.3|6375.3|6373.5|6373.6|6371.8|174
1660582800000|2022-08-15 17:00:00|6375.2|6373.4|6377|6375.2|6377.4|6375.6|6374.6|6372.8|219
1660583100000|2022-08-15 17:05:00|6377.1|6375.3|6377.7|6375.9|6378.5|6376.7|6376.8|6375|221
1660583400000|2022-08-15 17:10:00|6377.8|6376|6374.6|6372.8|6378.3|6376.5|6374.5|6372.7|188
1660583700000|2022-08-15 17:15:00|6374.5|6372.7|6373.2|6371.4|6375.2|6373.4|6373|6371.2|212
1660584000000|2022-08-15 17:20:00|6373.1|6371.3|6374.6|6372.8|6375.7|6373.4|6373.1|6371.3|222
1660584300000|2022-08-15 17:25:00|6374.7|6372.9|6375.2|6373.4|6375.8|6374|6374.1|6372.3|233
1660584600000|2022-08-15 17:30:00|6375.3|6373.5|6373.3|6371.5|6375.6|6373.8|6373.1|6371.3|174
1660584900000|2022-08-15 17:35:00|6373.4|6371.6|6372.8|6371|6374|6372.2|6372.6|6370.8|136
1660585200000|2022-08-15 17:40:00|6372.7|6370.9|6372.8|6371|6373.4|6371.6|6372|6370.2|212
1660585500000|2022-08-15 17:45:00|6372.6|6370.8|6371.6|6369.8|6373.2|6371.4|6371.3|6369.5|260
1660585800000|2022-08-15 17:50:00|6371.5|6369.7|6370.3|6368.5|6371.6|6369.8|6369.4|6367.6|272
1660586100000|2022-08-15 17:55:00|6370.4|6368.6|6368.5|6366.7|6370.7|6368.9|6368.1|6366.3|179
1660586400000|2022-08-15 18:00:00|6368.4|6366.6|6366|6364.2|6368.5|6366.7|6365.9|6364.1|247
1660586700000|2022-08-15 18:05:00|6365.9|6364.1|6364.7|6362.9|6367.8|6366|6364.6|6362.8|242
1660587000000|2022-08-15 18:10:00|6365|6363.2|6365.7|6363.9|6365.9|6364.1|6364.1|6362.3|258
1660587300000|2022-08-15 18:15:00|6365.8|6364|6364.6|6362.8|6366.1|6364.3|6363.9|6362.1|242
1660587600000|2022-08-15 18:20:00|6364.5|6362.7|6363.5|6361.7|6365.3|6363.5|6363.5|6361.5|243
1660587900000|2022-08-15 18:25:00|6364.1|6361.1|6365.6|6363.8|6366.1|6364.2|6363.3|6361|213
1660588200000|2022-08-15 18:30:00|6365.7|6363.9|6365.4|6363.6|6366.5|6364.7|6364.5|6362.5|220
1660588500000|2022-08-15 18:35:00|6365.5|6363.7|6364.5|6362.7|6366.1|6363.8|6364.4|6362.1|215
1660588800000|2022-08-15 18:40:00|6364.6|6362.8|6364.3|6362.5|6365.7|6363.9|6363.9|6362.1|231
1660589100000|2022-08-15 18:45:00|6364.2|6362.4|6363.3|6361.5|6364.6|6362.6|6363.3|6361.4|238
1660589400000|2022-08-15 18:50:00|6363.4|6361.6|6363.9|6362.1|6363.9|6362.1|6362.4|6360.4|230
1660589700000|2022-08-15 18:55:00|6364.1|6362.3|6362.8|6359.8|6364.6|6362.8|6362.1|6359.4|242
1660590000000|2022-08-15 19:00:00|6361.6|6358.6|6364.4|6362.6|6365.3|6363.5|6361.6|6357.7|206
1660590300000|2022-08-15 19:05:00|6364.3|6362.5|6362|6360.2|6364.4|6362.6|6361.9|6360.1|163
1660590600000|2022-08-15 19:10:00|6362.1|6360.3|6362.4|6359.4|6363|6360.6|6360.4|6358.2|254
1660590900000|2022-08-15 19:15:00|6361.8|6360|6363.1|6360.1|6363.7|6361.2|6361.5|6359.3|208
1660591200000|2022-08-15 19:20:00|6363|6360|6364.1|6362.3|6364.5|6362.6|6361.9|6359.9|202
1660591500000|2022-08-15 19:25:00|6364.2|6362.4|6363.5|6361.7|6364.6|6362.5|6363.4|6361|180
1660591800000|2022-08-15 19:30:00|6364.1|6361.1|6366.1|6364.3|6366.7|6364.3|6363.3|6361.1|173
1660592100000|2022-08-15 19:35:00|6366|6364.2|6366.6|6363.6|6367.2|6365.1|6365.5|6363.5|201
1660592400000|2022-08-15 19:40:00|6366.7|6363.7|6366|6364.2|6366.7|6364.7|6364.4|6362|156
1660592700000|2022-08-15 19:45:00|6366.1|6364.3|6365.6|6363.8|6366.7|6364.3|6364.8|6362.6|196
1660593000000|2022-08-15 19:50:00|6365.7|6363.9|6363.6|6361.8|6365.7|6363.9|6361.9|6360.1|278
1660593300000|2022-08-15 19:55:00|6363.5|6361.7|6365.7|6363.9|6365.9|6364.1|6361.7|6359.9|239
1660593600000|2022-08-15 20:00:00|6365.6|6363.8|6365.6|6363.8|6365.8|6364|6364.5|6362.3|217
1660593900000|2022-08-15 20:05:00|6365.7|6363.9|6365.7|6363.9|6367.1|6365|6364.9|6362.5|212
1660594200000|2022-08-15 20:10:00|6365.6|6363.8|6365.2|6363.4|6367.1|6365|6363.3|6360.9|262
1660594500000|2022-08-15 20:15:00|6365.1|6363.3|6364|6362.2|6366.4|6364.1|6363.8|6361.4|167
1660594800000|2022-08-15 20:20:00|6364.1|6362.3|6365.4|6363.6|6366.6|6364.7|6364|6362|179
1660595100000|2022-08-15 20:25:00|6365.3|6363.5|6363.4|6361.6|6365.8|6364|6362.3|6360.4|244
1660595400000|2022-08-15 20:30:00|6363.5|6361.7|6365.9|6362.9|6366.1|6363.1|6363.1|6360.8|274
1660595700000|2022-08-15 20:35:00|6366|6363|6367|6364|6367|6364.7|6365.7|6362.8|206
1660596000000|2022-08-15 20:40:00|6366.3|6364.5|6366.8|6365|6367.1|6365.1|6366|6363.8|151
1660596300000|2022-08-15 20:45:00|6366.9|6365.1|6365.9|6362.9|6367.5|6365.1|6365.5|6362.9|102
1660596600000|2022-08-15 20:50:00|6366|6363|6366.9|6363.9|6367.1|6364.1|6365.5|6362.7|120
1660596900000|2022-08-15 20:55:00|6367|6364|6370.4|6366.4|6372.5|6368.5|6365.9|6362.9|211
1660597200000|2022-08-15 21:00:00|6369|6365|6366.3|6362.3|6370.1|6366.1|6365.2|6361.2|67
1660597500000|2022-08-15 21:05:00|6366.6|6362.6|6367.2|6363.2|6367.4|6363.4|6365.5|6361.5|83
1660597800000|2022-08-15 21:10:00|6367.3|6363.3|6367.1|6363.1|6367.9|6363.9|6366.2|6362.2|128
1660598100000|2022-08-15 21:15:00|6367|6363|6365.8|6361.8|6367.2|6363.2|6361.7|6357.7|109
1660598400000|2022-08-15 21:20:00|6366.3|6362.3|6365.9|6361.9|6367.1|6363.1|6365|6361|112
1660598700000|2022-08-15 21:25:00|6365.2|6361.2|6368|6364|6372.8|6368.8|6365.2|6361.2|232
1660599000000|2022-08-15 21:30:00|6368.1|6364.1|6366.2|6362.2|6368.5|6364.5|6365.9|6361.9|168
1660599300000|2022-08-15 21:35:00|6365.9|6361.9|6366|6362|6366.2|6362.4|6365.3|6361.3|138
1660599600000|2022-08-15 21:40:00|6365.9|6361.9|6366.5|6362.5|6367.3|6363.7|6365.6|6361.6|168
1660599900000|2022-08-15 21:45:00|6366.6|6362.6|6366.9|6362.9|6367.9|6364.5|6366.3|6362.3|143
1660600200000|2022-08-15 21:50:00|6366.5|6362.5|6366.4|6362.4|6367.1|6363.5|6365.6|6361.6|158
1660600500000|2022-08-15 21:55:00|6366.3|6362.3|6367.4|6363.4|6367.5|6363.7|6366.2|6362.2|136
1660600800000|2022-08-15 22:00:00|6366.6|6362.6|6367.5|6363.5|6368.1|6364.1|6366.3|6362.3|183
1660601100000|2022-08-15 22:05:00|6367.6|6363.6|6367|6364|6367.8|6364.4|6367|6363.4|113
1660601400000|2022-08-15 22:10:00|6367.4|6364.4|6367.9|6364.9|6368.5|6365.2|6367|6363.8|146
1660601700000|2022-08-15 22:15:00|6368|6365|6370.1|6367.1|6370.2|6367.2|6367.5|6364.5|145
1660602000000|2022-08-15 22:20:00|6370.2|6367.2|6369.5|6366.5|6370.2|6367.2|6369.4|6366.4|122
1660602300000|2022-08-15 22:25:00|6369.3|6366.3|6367.5|6364.5|6369.3|6366.3|6366.7|6363.7|191
1660602600000|2022-08-15 22:30:00|6367.4|6364.4|6365.8|6362.8|6368|6365|6365.7|6362.7|222
1660602900000|2022-08-15 22:35:00|6365.9|6362.9|6366.9|6363.9|6368.4|6365.4|6365.2|6362.7|172
1660603200000|2022-08-15 22:40:00|6366.8|6363.8|6367.3|6364.3|6368|6365|6366.4|6363.4|179
1660603500000|2022-08-15 22:45:00|6367.2|6364.2|6364.9|6361.9|6367.5|6364.5|6363.7|6361.3|180
1660603800000|2022-08-15 22:50:00|6364.8|6361.8|6361.9|6358.9|6365|6362.3|6361.8|6358.8|202
1660604100000|2022-08-15 22:55:00|6361.8|6358.8|6359.4|6356.4|6362|6359|6358.7|6355.8|185
1660604400000|2022-08-15 23:00:00|6359.3|6356.3|6360.9|6357.9|6361.9|6358.9|6359.3|6356.3|162
1660604700000|2022-08-15 23:05:00|6361|6358|6362.9|6359.9|6363.5|6360.9|6360|6357.4|263
1660605000000|2022-08-15 23:10:00|6363|6360|6360.1|6357.1|6363.9|6361|6359.3|6356.8|230
1660605300000|2022-08-15 23:15:00|6360|6357|6361.3|6358.3|6361.9|6359.5|6359.1|6356.7|149
1660605600000|2022-08-15 23:20:00|6360.7|6358.9|6361.2|6359.4|6362.3|6360|6360|6357.8|165
1660605900000|2022-08-15 23:25:00|6361.3|6359.5|6363.4|6360.4|6363.9|6361.9|6361.1|6358.9|171
1660606200000|2022-08-15 23:30:00|6363.3|6360.3|6365.2|6362.2|6365.3|6362.9|6362.3|6360.3|186
1660606500000|2022-08-15 23:35:00|6365.1|6362.1|6363.9|6360.9|6365.7|6363.3|6363.2|6360.9|186
1660606800000|2022-08-15 23:40:00|6363.8|6360.8|6364.1|6361.1|6364.8|6362.1|6363.1|6360.4|235
1660607100000|2022-08-15 23:45:00|6364|6361|6361.9|6360.1|6364.1|6361.7|6361.9|6359.3|199
1660607400000|2022-08-15 23:50:00|6362|6360.2|6364.6|6362.8|6366.8|6364.4|6361.9|6360.1|215
1660607700000|2022-08-15 23:55:00|6365|6363.2|6362.2|6360.4|6365.6|6363.2|6361.8|6359.7|248
1660608000000|2022-08-16 00:00:00|6362.3|6360.5|6363.1|6361.3|6363.6|6361.7|6359.7|6357.9|352
1660608300000|2022-08-16 00:05:00|6363.2|6361.4|6363.9|6362.1|6365.9|6363.4|6363|6360.9|224
1660608600000|2022-08-16 00:10:00|6363.8|6362|6363.1|6361.3|6365.1|6363.3|6362.8|6361|219
1660608900000|2022-08-16 00:15:00|6363|6361.2|6355.2|6353.4|6363.4|6361.2|6355.1|6352.8|395
1660609200000|2022-08-16 00:20:00|6355.7|6352.7|6351.4|6348.4|6356.1|6353.7|6349.6|6347.1|375
1660609500000|2022-08-16 00:25:00|6351.3|6348.3|6350.9|6347.9|6352.4|6350.2|6349.4|6347.1|233
1660609800000|2022-08-16 00:30:00|6351|6348|6352.2|6350.4|6354.3|6351.9|6351|6348|292
1660610100000|2022-08-16 00:35:00|6352.3|6350.5|6351.9|6350.1|6352.9|6350.5|6350.3|6347.8|274
1660610400000|2022-08-16 00:40:00|6352.3|6350.5|6351.9|6350.1|6353.5|6351.3|6350.7|6348.3|327
1660610700000|2022-08-16 00:45:00|6351.8|6350|6359.9|6356.9|6359.9|6357.3|6351.7|6349.9|402
1660611000000|2022-08-16 00:50:00|6359.8|6356.8|6359.1|6357.3|6360.8|6358.3|6357.3|6354.8|380
1660611300000|2022-08-16 00:55:00|6358.9|6357.1|6353.4|6351.6|6359.3|6357.1|6352.8|6351|373
1660611600000|2022-08-16 01:00:00|6353.5|6351.7|6355.8|6354|6357.2|6355.3|6352.9|6351.1|337
1660611900000|2022-08-16 01:05:00|6355.7|6353.9|6353.7|6351.9|6356.3|6354.1|6353.3|6351.5|251
1660612200000|2022-08-16 01:10:00|6353.6|6351.8|6356.5|6353.5|6356.9|6355.1|6353.4|6351.4|221
1660612500000|2022-08-16 01:15:00|6356.4|6353.4|6352.3|6350.5|6357.9|6355.6|6351.8|6349.8|394
1660612800000|2022-08-16 01:20:00|6352.2|6350.4|6351.8|6350|6353.8|6352|6351.7|6349.9|366
1660613100000|2022-08-16 01:25:00|6352|6350.2|6353.9|6350.9|6354.5|6352.3|6351.7|6349.9|259
1660613400000|2022-08-16 01:30:00|6353.8|6350.8|6359.4|6356.4|6361.3|6359.4|6352.3|6349.7|498
1660613700000|2022-08-16 01:35:00|6358.9|6355.9|6357.8|6356|6359.4|6356.9|6354.2|6351.8|473
1660614000000|2022-08-16 01:40:00|6357.9|6356.1|6361|6359.2|6361.8|6359.5|6356.9|6355|428
1660614300000|2022-08-16 01:45:00|6360.9|6359.1|6358.2|6356.4|6361.7|6359.5|6357.5|6355.7|407
1660614600000|2022-08-16 01:50:00|6358.3|6356.5|6356.7|6354.9|6360.3|6358.5|6356.3|6354.5|353
1660614900000|2022-08-16 01:55:00|6356.6|6354.8|6359.1|6357.3|6360.3|6357.9|6356.6|6354.8|383
1660615200000|2022-08-16 02:00:00|6359.2|6357.4|6361.1|6359.3|6361.6|6359.7|6359.1|6356.8|362
1660615500000|2022-08-16 02:05:00|6361|6359.2|6366|6364.2|6366.3|6364.5|6361|6359.2|361
1660615800000|2022-08-16 02:10:00|6365.9|6364.1|6369|6367.2|6369.4|6367.3|6365.2|6363.4|356
1660616100000|2022-08-16 02:15:00|6368.8|6367|6366.1|6364.3|6369.6|6367.3|6365.6|6363.4|322
1660616400000|2022-08-16 02:20:00|6366|6364.2|6368.3|6366.5|6369.1|6367.2|6365.8|6363.6|302
1660616700000|2022-08-16 02:25:00|6368.5|6366.7|6365.5|6363.7|6368.8|6366.7|6365.2|6363.4|279
1660617000000|2022-08-16 02:30:00|6365.6|6363.8|6366.2|6364.4|6367.4|6365.6|6365.2|6363.1|307
1660617300000|2022-08-16 02:35:00|6366.1|6364.3|6366.3|6364.5|6367.3|6365.5|6365.2|6363.4|211
1660617600000|2022-08-16 02:40:00|6366.4|6364.6|6367.6|6365.8|6367.7|6365.9|6366.1|6364.3|231
1660617900000|2022-08-16 02:45:00|6367.7|6365.9|6367.8|6366|6368.9|6366.8|6367.1|6364.8|218
1660618200000|2022-08-16 02:50:00|6367.9|6366.1|6367.4|6365.6|6369.5|6367.7|6366.4|6364.6|315
1660618500000|2022-08-16 02:55:00|6367.3|6365.5|6369.4|6367.6|6369.8|6367.7|6366.5|6364.7|268
1660618800000|2022-08-16 03:00:00|6369.5|6367.7|6371.3|6369.5|6371.4|6369.6|6368.8|6366.4|306
1660619100000|2022-08-16 03:05:00|6371.2|6369.4|6368.6|6366.8|6371.4|6369.6|6368.3|6366.5|226
1660619400000|2022-08-16 03:10:00|6368.3|6366.5|6368.4|6366.6|6369.1|6367.3|6368.2|6366.4|203
1660619700000|2022-08-16 03:15:00|6368.5|6366.7|6366.7|6364.9|6368.7|6366.9|6366.5|6364.7|230
1660620000000|2022-08-16 03:20:00|6366.8|6365|6364.5|6362.7|6368.2|6365.9|6364.4|6362.1|169
1660620300000|2022-08-16 03:25:00|6364.4|6362.6|6367.4|6365.6|6368|6365.9|6364.3|6362.2|197
1660620600000|2022-08-16 03:30:00|6367.5|6365.7|6367.9|6366.1|6369.4|6366.9|6367.3|6364.8|232
1660620900000|2022-08-16 03:35:00|6367.8|6366|6365.3|6363.5|6368.5|6366.1|6365.3|6363|179
1660621200000|2022-08-16 03:40:00|6366|6363|6365|6363.2|6367.3|6364.9|6364.1|6361.6|211
1660621500000|2022-08-16 03:45:00|6364.9|6363.1|6363.8|6362|6366.5|6364.2|6363.8|6362|172
1660621800000|2022-08-16 03:50:00|6364.1|6362.3|6363|6361.2|6364.3|6362.5|6363|6361.2|205
1660622100000|2022-08-16 03:55:00|6362.9|6361.1|6364.5|6362.7|6364.7|6362.9|6361.6|6359.8|172
1660622400000|2022-08-16 04:00:00|6364.6|6362.8|6358.4|6356.6|6365|6363.2|6358.3|6356.2|261
1660622700000|2022-08-16 04:05:00|6358.3|6356.5|6356.7|6354.9|6359.3|6356.9|6356.6|6354.8|256
1660623000000|2022-08-16 04:10:00|6356.9|6355.1|6357.2|6355.4|6358.8|6357|6356.6|6354.8|193
1660623300000|2022-08-16 04:15:00|6357.3|6355.5|6356.3|6353.3|6358|6355.8|6355.3|6353.3|189
1660623600000|2022-08-16 04:20:00|6355.7|6353.9|6354.9|6353.1|6355.9|6354.1|6354.5|6352.6|125
1660623900000|2022-08-16 04:25:00|6354.8|6353|6355.7|6353.9|6355.9|6354.1|6354.7|6352.9|104
1660624200000|2022-08-16 04:30:00|6355.6|6353.8|6356.7|6354.9|6357|6355|6355.6|6353.8|136
1660624500000|2022-08-16 04:35:00|6356.8|6355|6356.5|6354.7|6358.2|6356.4|6356.1|6354.3|210
1660624800000|2022-08-16 04:40:00|6356.6|6354.8|6357.6|6355.8|6357.9|6355.9|6356.4|6354.6|175
1660625100000|2022-08-16 04:45:00|6357.8|6356|6357.7|6355.9|6359.3|6357.3|6357.3|6355.4|180
1660625400000|2022-08-16 04:50:00|6357.8|6356|6356.9|6355.1|6358.9|6357|6356.9|6355.1|129
1660625700000|2022-08-16 04:55:00|6356.8|6355|6358.2|6356.4|6358.5|6356.5|6355.3|6353.5|218
1660626000000|2022-08-16 05:00:00|6358.3|6356.5|6355.4|6353.6|6359.4|6357.1|6355.3|6353.5|222
1660626300000|2022-08-16 05:05:00|6355.5|6353.7|6356.2|6354.4|6357.1|6355.3|6355|6353.2|231
1660626600000|2022-08-16 05:10:00|6356.1|6354.3|6354.6|6352.8|6356.1|6354.3|6354.4|6352.6|214
1660626900000|2022-08-16 05:15:00|6354.7|6352.9|6354.2|6352.4|6354.8|6353|6351.9|6350.1|262
1660627200000|2022-08-16 05:20:00|6354.1|6352.3|6355|6353.2|6355.9|6354.1|6353.9|6352.1|213
1660627500000|2022-08-16 05:25:00|6355.1|6353.3|6355.5|6353.7|6355.7|6353.9|6353.9|6351.6|277
1660627800000|2022-08-16 05:30:00|6355.4|6353.6|6356.8|6355|6357.1|6355.3|6354.9|6352.8|255
1660628100000|2022-08-16 05:35:00|6356.7|6354.9|6357.1|6355.3|6357.8|6356|6356|6353.6|190
1660628400000|2022-08-16 05:40:00|6356.8|6355|6360.3|6358.5|6361.4|6359.1|6356.8|6355|240
1660628700000|2022-08-16 05:45:00|6360.2|6358.4|6360.2|6358.4|6360.7|6358.9|6358.3|6356|246
1660629000000|2022-08-16 05:50:00|6360.3|6358.5|6361.8|6360|6362.8|6361|6360.2|6358.4|244
1660629300000|2022-08-16 05:55:00|6361.9|6360.1|6363.4|6361.6|6365.5|6363.6|6361.7|6359.4|328
1660629600000|2022-08-16 06:00:00|6362.7|6360.9|6362.4|6360.6|6364.9|6362.5|6361|6359.2|411
1660629900000|2022-08-16 06:05:00|6362.5|6360.7|6362.6|6360.8|6363.2|6361.4|6360.2|6357.9|343
1660630200000|2022-08-16 06:10:00|6362.3|6360.5|6359.3|6357.5|6362.3|6360.5|6359.1|6357.3|292
1660630500000|2022-08-16 06:15:00|6359.2|6357.4|6358.1|6356.3|6359.4|6357.6|6357.6|6355.8|226
1660630800000|2022-08-16 06:20:00|6358.2|6356.4|6357|6355.2|6358.2|6356.4|6355.5|6353.7|309
1660631100000|2022-08-16 06:25:00|6356.9|6355.1|6359.3|6357.5|6360.9|6359.1|6354.6|6352.8|296
1660631400000|2022-08-16 06:30:00|6358.9|6357.1|6355.7|6353.9|6360|6358.2|6354.6|6352.8|380
1660631700000|2022-08-16 06:35:00|6355.6|6353.8|6356.3|6354.5|6357.8|6356|6355.5|6353.7|304
1660632000000|2022-08-16 06:40:00|6356.1|6354.3|6344.4|6342.6|6356.1|6354.3|6341.7|6339.2|499
1660632300000|2022-08-16 06:45:00|6344.5|6342.7|6344|6341|6346.7|6344.9|6343.3|6341|387
1660632600000|2022-08-16 06:50:00|6344.1|6341.1|6344|6342.2|6344.5|6342.7|6341.9|6339.6|312
1660632900000|2022-08-16 06:55:00|6343.6|6341.8|6339.1|6337.3|6344.1|6342.3|6339|6337|316
1660633200000|2022-08-16 07:00:00|6339.2|6337.4|6329.6|6326.6|6340.6|6338.8|6327.5|6325.1|509
1660633500000|2022-08-16 07:05:00|6329.7|6326.7|6328.5|6326.7|6332|6329.8|6326.2|6324.2|597
1660633800000|2022-08-16 07:10:00|6328.6|6326.8|6334.4|6332.6|6334.9|6332.7|6326.2|6323.7|554
1660634100000|2022-08-16 07:15:00|6334.3|6332.5|6330.8|6327.8|6334.4|6332.6|6330.2|6327.2|442
1660634400000|2022-08-16 07:20:00|6330.7|6327.7|6330|6328.2|6332.2|6329.2|6328.1|6325.7|451
1660634700000|2022-08-16 07:25:00|6330.1|6328.3|6331.9|6330.1|6334.1|6331.7|6329.4|6326.9|430
1660635000000|2022-08-16 07:30:00|6332|6330.2|6338.4|6336.6|6339|6337.2|6330.8|6328.4|515
1660635300000|2022-08-16 07:35:00|6338.3|6336.5|6335|6333.2|6338.4|6336.6|6334|6332.2|382
1660635600000|2022-08-16 07:40:00|6335.1|6333.3|6338|6336.2|6338.4|6336.6|6335|6333.1|348
1660635900000|2022-08-16 07:45:00|6338.1|6336.3|6346.2|6344.4|6347.8|6345.6|6338.1|6336.3|511
1660636200000|2022-08-16 07:50:00|6346.3|6344.5|6345.1|6343.3|6346.4|6344.6|6343.2|6341.1|428
1660636500000|2022-08-16 07:55:00|6345.2|6343.4|6344.7|6342.9|6347.6|6345.8|6344|6342.2|415
1660636800000|2022-08-16 08:00:00|6344.6|6342.8|6344.5|6342.7|6345.7|6343.8|6342.5|6340.7|404
1660637100000|2022-08-16 08:05:00|6344.3|6342.5|6344.6|6342.8|6347.7|6345.6|6342.6|6340.8|462
1660637400000|2022-08-16 08:10:00|6344.5|6342.7|6342.8|6341|6345.2|6343.4|6339.3|6336.8|491
1660637700000|2022-08-16 08:15:00|6342.5|6340.7|6340.6|6338.8|6343.6|6341.5|6338.3|6335.9|436
1660638000000|2022-08-16 08:20:00|6340.5|6338.7|6344.7|6342.9|6345.8|6343.4|6339.4|6337.1|412
1660638300000|2022-08-16 08:25:00|6344.8|6343|6340.6|6337.6|6349.8|6347.7|6339.9|6337.5|510
1660638600000|2022-08-16 08:30:00|6339.9|6338.1|6337.5|6334.5|6342.1|6339.7|6335.6|6332.9|483
1660638900000|2022-08-16 08:35:00|6337.4|6334.4|6342|6339|6342.4|6340.4|6336.3|6333.8|420
1660639200000|2022-08-16 08:40:00|6342.1|6339.1|6342.8|6341|6344.1|6341.8|6341|6338.7|366
1660639500000|2022-08-16 08:45:00|6343.4|6340.4|6340|6338.2|6343.4|6341.1|6338.5|6336.7|308
1660639800000|2022-08-16 08:50:00|6339.9|6338.1|6337.2|6335.4|6340.5|6338.3|6336.8|6334.7|356
1660640100000|2022-08-16 08:55:00|6337.1|6335.3|6338.1|6336.3|6338.4|6336.3|6336.3|6334.5|418
1660640400000|2022-08-16 09:00:00|6337.9|6336.1|6335.5|6333.7|6339.6|6337.7|6334.3|6332.5|386
1660640700000|2022-08-16 09:05:00|6335.6|6333.8|6334.5|6332.7|6336.5|6334.7|6332.5|6330.7|415
1660641000000|2022-08-16 09:10:00|6334.4|6332.6|6334.1|6332.3|6336.9|6335.1|6333.5|6331.7|463
1660641300000|2022-08-16 09:15:00|6334.2|6332.4|6335|6333.2|6337.5|6335.7|6332|6330.2|501
1660641600000|2022-08-16 09:20:00|6335.1|6333.3|6336.1|6334.3|6336.8|6334.8|6333.8|6332|360
1660641900000|2022-08-16 09:25:00|6335.8|6334|6330.8|6329|6335.8|6334|6330.7|6328.9|344
1660642200000|2022-08-16 09:30:00|6330.4|6328.6|6326.8|6325|6330.7|6328.9|6325.1|6323.3|377
1660642500000|2022-08-16 09:35:00|6326.7|6324.9|6322|6320.2|6327.7|6325.5|6319.8|6317.7|428
1660642800000|2022-08-16 09:40:00|6322.1|6320.3|6320.8|6319|6323.3|6321.5|6319.6|6317.8|351
1660643100000|2022-08-16 09:45:00|6320.7|6318.9|6322.2|6320.4|6324.4|6322.1|6319.9|6317.8|326
1660643400000|2022-08-16 09:50:00|6322.1|6320.3|6324.3|6322.5|6324.7|6322.5|6321.1|6319.3|357
1660643700000|2022-08-16 09:55:00|6324.1|6322.3|6322.3|6320.5|6326.3|6323.7|6321.8|6319.5|389
1660644000000|2022-08-16 10:00:00|6322.4|6320.6|6326.3|6324.5|6326.5|6324.6|6320.8|6319|437
1660644300000|2022-08-16 10:05:00|6326.2|6324.4|6327.2|6325.4|6327.7|6325.9|6325.6|6323.7|357
1660644600000|2022-08-16 10:10:00|6327.1|6325.3|6324.7|6322.9|6327.9|6326.1|6324.7|6322.9|328
1660644900000|2022-08-16 10:15:00|6324.6|6322.8|6324.3|6322.5|6326.4|6324.2|6323.7|6321.9|257
1660645200000|2022-08-16 10:20:00|6324.4|6322.6|6326|6324.2|6326.5|6324.2|6323.4|6321.6|339
1660645500000|2022-08-16 10:25:00|6326.1|6324.3|6322.4|6320.6|6326.6|6324.4|6322.1|6319.9|358
1660645800000|2022-08-16 10:30:00|6322.5|6320.7|6324|6322.2|6325.7|6323.3|6321.7|6319.9|374
1660646100000|2022-08-16 10:35:00|6323.7|6321.9|6322.6|6320.8|6324.3|6321.9|6320.5|6318.7|365
1660646400000|2022-08-16 10:40:00|6322.7|6320.9|6322.7|6320.9|6323.5|6321.7|6322|6320.2|313
1660646700000|2022-08-16 10:45:00|6322.6|6320.8|6324.1|6322.3|6324.1|6322.3|6321.1|6319.3|276
1660647000000|2022-08-16 10:50:00|6324|6322.2|6324.6|6322.8|6325|6323.2|6323.3|6321.5|361
1660647300000|2022-08-16 10:55:00|6324.5|6322.7|6323.3|6321.5|6325.6|6323.8|6322.1|6320.3|394
1660647600000|2022-08-16 11:00:00|6323.2|6321.4|6324.2|6322.4|6324.4|6322.6|6320.9|6319.1|319
1660647900000|2022-08-16 11:05:00|6323.9|6322.1|6322.7|6320.9|6324.9|6323.1|6321.6|6319.8|305
1660648200000|2022-08-16 11:10:00|6322.8|6321|6323.1|6321.3|6323.7|6321.9|6321.6|6319.8|318
1660648500000|2022-08-16 11:15:00|6323.2|6321.4|6321.7|6319.9|6326.1|6324.3|6320.6|6318.8|318
1660648800000|2022-08-16 11:20:00|6321.8|6320|6322.8|6321|6323.8|6322|6321.5|6319.7|322
1660649100000|2022-08-16 11:25:00|6322.9|6321.1|6322.4|6320.6|6323|6321.2|6321.3|6319.5|296
1660649400000|2022-08-16 11:30:00|6322.3|6320.5|6327.6|6325.8|6327.9|6326.1|6320.8|6319|325
1660649700000|2022-08-16 11:35:00|6327.5|6325.7|6327.3|6325.5|6329|6327.2|6325.5|6323.7|286
1660650000000|2022-08-16 11:40:00|6327.4|6325.6|6321.5|6319.7|6327.8|6326|6321.1|6319.3|290
1660650300000|2022-08-16 11:45:00|6321.6|6319.8|6321.9|6320.1|6322.3|6320.5|6320.8|6319|296
1660650600000|2022-08-16 11:50:00|6322|6320.2|6322.1|6320.3|6322.9|6321.1|6321.2|6319.4|274
1660650900000|2022-08-16 11:55:00|6322.2|6320.4|6320.7|6318.9|6322.4|6320.6|6320.5|6318.7|332
1660651200000|2022-08-16 12:00:00|6320.8|6319|6323.8|6322|6324|6322.2|6320.5|6318.7|307
1660651500000|2022-08-16 12:05:00|6323.7|6321.9|6325.6|6323.8|6325.7|6323.9|6322.6|6320.8|271
1660651800000|2022-08-16 12:10:00|6325.8|6324|6327.6|6325.8|6328.2|6326.4|6324.5|6322.7|294
1660652100000|2022-08-16 12:15:00|6327.7|6325.9|6327.8|6326|6329.3|6327.5|6327.1|6325.3|354
1660652400000|2022-08-16 12:20:00|6327.5|6325.7|6323.4|6321.6|6329.1|6327.3|6322.8|6321|334
1660652700000|2022-08-16 12:25:00|6323.6|6321.8|6327.6|6324.6|6328.1|6325.1|6323|6321.2|353
1660653000000|2022-08-16 12:30:00|6328.1|6325.1|6322.7|6320.9|6330.2|6328.2|6320.5|6318.1|568
1660653300000|2022-08-16 12:35:00|6322.6|6320.8|6323.1|6321.3|6325|6323.2|6321.5|6319.7|569
1660653600000|2022-08-16 12:40:00|6323.2|6321.4|6326.2|6324.4|6327.1|6325.3|6320.8|6319|522
1660653900000|2022-08-16 12:45:00|6326.1|6324.3|6322.4|6320.6|6327.6|6325.8|6320.9|6319.1|452
1660654200000|2022-08-16 12:50:00|6322.3|6320.5|6321.4|6319.6|6322.5|6320.7|6317.7|6315.6|503
1660654500000|2022-08-16 12:55:00|6321.1|6319.3|6325.6|6323.8|6327.4|6325.6|6320.8|6319|546
1660654800000|2022-08-16 13:00:00|6325.2|6323.4|6330.5|6328.7|6332|6330.2|6323.9|6322.1|487
1660655100000|2022-08-16 13:05:00|6330.3|6328.5|6330.9|6329.1|6333.4|6330.9|6328.6|6326.8|428
1660655400000|2022-08-16 13:10:00|6330.6|6328.8|6331.8|6328.8|6332.4|6329.6|6328.4|6326.6|384
1660655700000|2022-08-16 13:15:00|6331.9|6328.9|6328.6|6326.8|6333.4|6331.6|6326.8|6325|419
1660656000000|2022-08-16 13:20:00|6328.5|6326.7|6328.4|6326.6|6329.2|6327.4|6327|6325.2|393
1660656300000|2022-08-16 13:25:00|6328.2|6326.4|6327.9|6326.1|6329.6|6327.8|6326.3|6324.5|462
1660656600000|2022-08-16 13:30:00|6327.7|6325.9|6339.2|6337.4|6339.7|6337.5|6327.5|6325.7|663
1660656900000|2022-08-16 13:35:00|6338.9|6337.1|6335.8|6334|6339.8|6337.7|6335.4|6333.4|560
1660657200000|2022-08-16 13:40:00|6335.5|6333.7|6333.8|6332|6337.7|6335.9|6332.4|6330.2|650
1660657500000|2022-08-16 13:45:00|6333.7|6331.9|6338.3|6336.5|6339.3|6337.5|6332.3|6330.5|565
1660657800000|2022-08-16 13:50:00|6338.1|6336.3|6336.8|6335|6338.1|6336.3|6334.9|6333.1|581
1660658100000|2022-08-16 13:55:00|6336.7|6334.9|6341.3|6339.5|6342.6|6340.2|6335.3|6333.5|519
1660658400000|2022-08-16 14:00:00|6341.2|6339.4|6332.1|6330.3|6343.3|6341.1|6330.6|6328.8|667
1660658700000|2022-08-16 14:05:00|6332.2|6330.4|6340.3|6338.5|6340.6|6338.8|6331.7|6329.8|564
1660659000000|2022-08-16 14:10:00|6339.9|6338.1|6338.9|6337.1|6341.9|6340.1|6337.9|6336.1|513
1660659300000|2022-08-16 14:15:00|6338.8|6337|6339.6|6337.8|6340.6|6338.8|6337.4|6335.6|404
1660659600000|2022-08-16 14:20:00|6339.7|6337.9|6339.2|6337.4|6340.8|6339|6336|6334.2|467
1660659900000|2022-08-16 14:25:00|6339.3|6337.5|6341.7|6339.9|6342.4|6340.6|6337.5|6335.7|457
1660660200000|2022-08-16 14:30:00|6341.5|6339.7|6337.7|6335.9|6343.5|6341.7|6336|6334.2|440
1660660500000|2022-08-16 14:35:00|6337.9|6336.1|6341.3|6339.5|6342.9|6341.1|6337.6|6335.8|497
1660660800000|2022-08-16 14:40:00|6341.2|6339.4|6343.6|6341.8|6344.5|6342.7|6340.3|6338.5|377
1660661100000|2022-08-16 14:45:00|6343.7|6341.9|6343.4|6341.6|6345|6343.2|6340.2|6338.4|369
1660661400000|2022-08-16 14:50:00|6343.3|6341.5|6336.9|6335.1|6343.4|6341.6|6336.6|6334.8|459
1660661700000|2022-08-16 14:55:00|6337.2|6335.4|6340.5|6338.7|6341.1|6339.3|6336.7|6334.9|452
1660662000000|2022-08-16 15:00:00|6340.4|6338.6|6339.9|6338.1|6343.2|6341.4|6339.3|6337.5|387
1660662300000|2022-08-16 15:05:00|6339.7|6337.9|6337.5|6335.7|6341.5|6339.7|6337.2|6335.4|383
1660662600000|2022-08-16 15:10:00|6337.4|6335.6|6340.4|6338.6|6340.4|6338.6|6335|6333.2|405
1660662900000|2022-08-16 15:15:00|6340.5|6338.7|6340.2|6338.4|6341.5|6339.7|6339.6|6337.8|278
1660663200000|2022-08-16 15:20:00|6340.4|6338.6|6338.1|6336.3|6340.5|6338.7|6337|6335.2|306
1660663500000|2022-08-16 15:25:00|6338|6336.2|6338.4|6336.6|6339|6337.2|6335.7|6333.8|311
1660663800000|2022-08-16 15:30:00|6338.3|6336.5|6337.4|6335.6|6339.2|6337.4|6336.8|6335|321
1660664100000|2022-08-16 15:35:00|6337.2|6335.4|6338.5|6336.7|6338.5|6336.7|6336.3|6334.5|294
1660664400000|2022-08-16 15:40:00|6338.4|6336.6|6339.5|6337.7|6340.1|6338.3|6337.5|6335.7|255
1660664700000|2022-08-16 15:45:00|6339|6337.2|6338.3|6336.5|6339.4|6337.6|6337.7|6335.9|288
1660665000000|2022-08-16 15:50:00|6338.2|6336.4|6336.8|6335|6338.7|6336.9|6336.4|6334.6|322
1660665300000|2022-08-16 15:55:00|6337|6335.2|6336.3|6334.5|6338.3|6336.5|6336|6334.2|343
1660665600000|2022-08-16 16:00:00|6336.4|6334.6|6334|6332.2|6336.9|6335.1|6332.6|6330.4|352
1660665900000|2022-08-16 16:05:00|6333.7|6331.9|6330.9|6329.1|6334.4|6332.2|6330.7|6328.4|291
1660666200000|2022-08-16 16:10:00|6330.8|6329|6332.6|6330.8|6332.7|6330.9|6330.7|6328.3|254
1660666500000|2022-08-16 16:15:00|6332.4|6330.6|6332.5|6330.7|6334.1|6331.7|6331.2|6329.4|327
1660666800000|2022-08-16 16:20:00|6332.4|6330.6|6334.5|6332.7|6334.7|6332.9|6331.9|6330.1|244
1660667100000|2022-08-16 16:25:00|6334.6|6332.8|6334.5|6332.7|6335.1|6333.3|6334|6332.2|177
1660667400000|2022-08-16 16:30:00|6334.3|6332.5|6333.1|6331.3|6334.9|6333.1|6333|6331.2|211
1660667700000|2022-08-16 16:35:00|6333.2|6331.4|6333.2|6331.4|6334.5|6332.7|6333|6331.2|158
1660668000000|2022-08-16 16:40:00|6333.1|6331.3|6336.8|6335|6336.8|6335|6332.9|6331.1|177
1660668300000|2022-08-16 16:45:00|6336.9|6335.1|6335.7|6333.9|6337.1|6335.3|6335.2|6333.4|158
1660668600000|2022-08-16 16:50:00|6335.4|6333.6|6336.2|6334.4|6337|6335.2|6335.2|6333.4|182
1660668900000|2022-08-16 16:55:00|6336.3|6334.5|6337.2|6335.4|6337.4|6335.6|6336|6334.2|144
1660669200000|2022-08-16 17:00:00|6337.3|6335.5|6337.6|6335.8|6338|6336.2|6336.2|6333.9|155
1660669500000|2022-08-16 17:05:00|6337.5|6335.7|6339.4|6337.6|6339.4|6337.6|6337.1|6335.3|182
1660669800000|2022-08-16 17:10:00|6339.3|6337.5|6338.6|6336.8|6340.1|6338.3|6338.4|6336.4|143
1660670100000|2022-08-16 17:15:00|6338.5|6336.7|6338.3|6336.5|6339.5|6337.7|6338|6335.9|172
1660670400000|2022-08-16 17:20:00|6338.2|6336.4|6339|6337.2|6339.1|6337.3|6338.1|6336.3|134
1660670700000|2022-08-16 17:25:00|6339.1|6337.3|6338.5|6336.7|6339.5|6337.5|6338|6336.2|152
1660671000000|2022-08-16 17:30:00|6338.6|6336.8|6338.8|6337|6339.9|6338.1|6338.1|6336.3|197
1660671300000|2022-08-16 17:35:00|6338.9|6337.1|6338.8|6337|6339.2|6337.4|6337.6|6335.8|152
1660671600000|2022-08-16 17:40:00|6338.9|6337.1|6339.3|6337.5|6339.6|6337.8|6338.3|6336.5|163
1660671900000|2022-08-16 17:45:00|6339.4|6337.6|6343.3|6341.5|6343.8|6342|6339.3|6337.5|163
1660672200000|2022-08-16 17:50:00|6343.2|6341.4|6342.3|6340.5|6343.8|6342|6342|6340.2|219
1660672500000|2022-08-16 17:55:00|6342.2|6340.4|6341.8|6340|6342.4|6340.6|6341|6338.8|186
1660672800000|2022-08-16 18:00:00|6341.9|6340.1|6340.8|6339|6342.6|6340.8|6340.7|6338.9|217
1660673100000|2022-08-16 18:05:00|6340.9|6339.1|6346.8|6345|6347.5|6345.5|6340.8|6339|215
1660673400000|2022-08-16 18:10:00|6346.9|6345.1|6348.8|6347|6350.6|6348.8|6346.6|6344.3|236
1660673700000|2022-08-16 18:15:00|6348.9|6347.1|6349.2|6347.4|6350.7|6348.9|6348.9|6347.1|253
1660674000000|2022-08-16 18:20:00|6349.3|6347.5|6350.4|6348.6|6350.5|6348.7|6348.4|6346.6|207
1660674300000|2022-08-16 18:25:00|6350.5|6348.7|6348.2|6346.4|6350.7|6348.9|6348.1|6346.3|193
1660674600000|2022-08-16 18:30:00|6348.1|6346.3|6348.4|6346.6|6350.1|6348.3|6347.9|6346.1|249
1660674900000|2022-08-16 18:35:00|6348.5|6346.7|6344.5|6342.7|6348.8|6347|6343.6|6341.8|349
1660675200000|2022-08-16 18:40:00|6344.6|6342.8|6343.6|6341.8|6346|6343.6|6342.9|6340.9|335
1660675500000|2022-08-16 18:45:00|6343.5|6341.7|6339.4|6337.6|6343.5|6341.7|6338.3|6335.8|443
1660675800000|2022-08-16 18:50:00|6339.6|6337.8|6340.9|6339.1|6343|6340.9|6338.9|6337.1|396
1660676100000|2022-08-16 18:55:00|6341.2|6339.4|6344.1|6341.1|6344.1|6341.6|6340.3|6338.5|321
1660676400000|2022-08-16 19:00:00|6344.2|6341.2|6341.3|6339.5|6344.6|6342.8|6340.8|6339|266
1660676700000|2022-08-16 19:05:00|6341.4|6339.6|6343.7|6341.9|6344.8|6343|6341.4|6339.6|212
1660677000000|2022-08-16 19:10:00|6343.6|6341.8|6343.9|6342.1|6344.2|6342.4|6342.4|6339.9|279
1660677300000|2022-08-16 19:15:00|6343.8|6342|6343.5|6341.7|6345|6343.1|6342.1|6339.8|292
1660677600000|2022-08-16 19:20:00|6343.3|6341.5|6343.8|6342|6345|6342.9|6342.4|6340.6|224
1660677900000|2022-08-16 19:25:00|6343.7|6341.9|6340.7|6338.9|6344|6342|6340.6|6338.5|303
1660678200000|2022-08-16 19:30:00|6340.6|6338.8|6341.8|6340|6342.7|6340.9|6340.3|6338.5|234
1660678500000|2022-08-16 19:35:00|6341.7|6339.9|6341.5|6339.7|6342.6|6340.8|6340.9|6339.1|214
1660678800000|2022-08-16 19:40:00|6341.4|6339.6|6340.7|6338.9|6342|6340.2|6340.3|6338.5|197
1660679100000|2022-08-16 19:45:00|6340.6|6338.8|6342.6|6340.8|6343.7|6341.9|6340.4|6338.6|251
1660679400000|2022-08-16 19:50:00|6342.5|6340.7|6346.5|6344.7|6346.8|6345|6342.5|6340.7|208
1660679700000|2022-08-16 19:55:00|6346.4|6344.6|6346.5|6344.7|6346.7|6344.9|6345.6|6343.8|201
1660680000000|2022-08-16 20:00:00|6346.4|6344.6|6344.8|6343|6346.4|6344.6|6344.6|6342.8|111
1660680300000|2022-08-16 20:05:00|6344.7|6342.9|6344.6|6342.8|6344.9|6343.1|6343.9|6342.1|133
1660680600000|2022-08-16 20:10:00|6344.5|6342.7|6346.2|6344.4|6346.7|6344.5|6343.7|6341.9|149
1660680900000|2022-08-16 20:15:00|6346.3|6344.5|6347.4|6345.6|6347.6|6345.7|6345.2|6343.4|193
1660681200000|2022-08-16 20:20:00|6347.5|6345.7|6349.9|6348.1|6350.1|6348.3|6347.1|6345.3|210
1660681500000|2022-08-16 20:25:00|6350|6348.2|6347.7|6345.9|6350.2|6348.2|6346.5|6344.7|164
1660681800000|2022-08-16 20:30:00|6347.6|6345.8|6347.3|6344.3|6348|6345.9|6346.7|6344.3|137
1660682100000|2022-08-16 20:35:00|6347.4|6344.4|6347.7|6345.9|6347.9|6346|6346.6|6344.3|136
1660682400000|2022-08-16 20:40:00|6347.6|6345.8|6344.7|6342.9|6348.4|6346|6344.6|6342|157
1660682700000|2022-08-16 20:45:00|6344.8|6343|6345.8|6342.8|6346.1|6343.1|6344.2|6341.5|138
1660683000000|2022-08-16 20:50:00|6345.9|6342.9|6347.4|6344.4|6347.4|6344.8|6344.8|6342.3|104
1660683300000|2022-08-16 20:55:00|6347.3|6344.3|6348.1|6344.1|6348.4|6344.6|6345.9|6342.5|165
1660683600000|2022-08-16 21:00:00|6344.1|6340.1|6345.8|6341.8|6347.9|6343.9|6342.4|6338.4|90
1660683900000|2022-08-16 21:05:00|6347.5|6343.5|6347.4|6343.4|6350.2|6346.2|6345.6|6341.6|113
1660684200000|2022-08-16 21:10:00|6347.6|6343.6|6347.6|6343.6|6348.4|6344.4|6347.1|6343.1|146
1660684500000|2022-08-16 21:15:00|6347.3|6343.3|6347|6343|6348.2|6344.2|6346.7|6342.7|157
1660684800000|2022-08-16 21:20:00|6346.9|6342.9|6347.2|6343.2|6347.8|6343.8|6346.6|6342.6|89
1660685100000|2022-08-16 21:25:00|6347.3|6343.3|6346.7|6342.7|6348|6344|6346.6|6342.6|112
1660685400000|2022-08-16 21:30:00|6346.4|6342.4|6347.1|6343.1|6348.1|6344.6|6346.2|6342.2|138
1660685700000|2022-08-16 21:35:00|6347|6343|6346|6342|6347.3|6344.3|6345.9|6341.9|113
1660686000000|2022-08-16 21:40:00|6346.2|6342.2|6346.6|6342.6|6347.4|6343.7|6345.5|6342|185
1660686300000|2022-08-16 21:45:00|6346|6342|6346.2|6342.2|6347|6343|6345.7|6341.7|131
1660686600000|2022-08-16 21:50:00|6345.9|6342|6346.2|6342.2|6348|6344.3|6345.6|6341.6|178
1660686900000|2022-08-16 21:55:00|6346.1|6342.3|6346|6342|6347|6343|6345.8|6341.8|113
1660687200000|2022-08-16 22:00:00|6346.3|6342.3|6346.1|6343.1|6350.1|6346.4|6346|6342|265
1660687500000|2022-08-16 22:05:00|6346|6342.9|6346.9|6343.9|6348|6344.9|6345.9|6342.9|96
1660687800000|2022-08-16 22:10:00|6346.8|6343.8|6347.5|6344.5|6348.3|6345.3|6346.8|6343.8|121
1660688100000|2022-08-16 22:15:00|6347.4|6344.4|6346|6343|6348|6345.2|6345.2|6342.2|160
1660688400000|2022-08-16 22:20:00|6345.9|6342.9|6346.6|6343.6|6347.1|6344.1|6345.6|6342.6|138
1660688700000|2022-08-16 22:25:00|6346.4|6343.4|6346.9|6343.9|6347.6|6344.4|6346.3|6343.3|123
1660689000000|2022-08-16 22:30:00|6347.2|6344.2|6345.4|6342.4|6348.1|6345.1|6345.2|6342.2|136
1660689300000|2022-08-16 22:35:00|6345.7|6342.7|6346.5|6343.5|6346.6|6343.6|6345.7|6342.7|84
1660689600000|2022-08-16 22:40:00|6346.9|6343.9|6346.6|6343.6|6347.5|6344|6346|6343|116
1660689900000|2022-08-16 22:45:00|6346.4|6343.4|6346.3|6343.3|6346.5|6343.5|6345.8|6342.5|100
1660690200000|2022-08-16 22:50:00|6346.4|6343.4|6346.1|6344.3|6346.6|6344.3|6346|6343.3|38
1660690500000|2022-08-16 22:55:00|6346|6344.2|6346.3|6344.5|6347|6344.6|6345.2|6342.6|162
1660690800000|2022-08-16 23:00:00|6346.2|6344.4|6347.8|6344.8|6348.4|6345.8|6345.8|6343.4|132
1660691100000|2022-08-16 23:05:00|6347.9|6344.9|6349.3|6346.3|6349.4|6346.9|6346|6343.6|132
1660691400000|2022-08-16 23:10:00|6349.4|6346.4|6348.3|6345.3|6350.7|6347.7|6347.2|6344.8|198
1660691700000|2022-08-16 23:15:00|6348.4|6345.4|6347.9|6346.1|6348.5|6346.2|6346.4|6344|150
1660692000000|2022-08-16 23:20:00|6348|6346.2|6346.8|6345|6348|6346.2|6345.6|6343.7|151
1660692300000|2022-08-16 23:25:00|6346.7|6344.9|6343.4|6341.6|6347.8|6345.3|6343.4|6341.3|175
1660692600000|2022-08-16 23:30:00|6344.4|6341.4|6346.4|6343.4|6346.4|6343.9|6344.1|6341.4|193
1660692900000|2022-08-16 23:35:00|6346.3|6343.3|6346.3|6343.3|6347|6344.5|6345.7|6342.8|153
1660693200000|2022-08-16 23:40:00|6346.4|6343.4|6344.6|6342.8|6346.9|6344.4|6344|6341.2|177
1660693500000|2022-08-16 23:45:00|6344.7|6342.9|6345|6343.2|6346.4|6344.5|6344|6342.2|251
1660693800000|2022-08-16 23:50:00|6345.1|6343.3|6346.2|6344.4|6347.4|6345|6344.5|6342.3|280
1660694100000|2022-08-16 23:55:00|6346.3|6344.5|6342.7|6340.9|6347.9|6345.8|6342.4|6340.3|311
1660694400000|2022-08-17 00:00:00|6342.6|6340.8|6342.2|6340.4|6343.8|6342|6340.5|6338.7|377
1660694700000|2022-08-17 00:05:00|6342.1|6340.3|6343.1|6341.3|6343.6|6341.8|6340.5|6338.7|249
1660695000000|2022-08-17 00:10:00|6342.9|6341.1|6343.6|6341.8|6343.7|6341.9|6341|6339.2|347
1660695300000|2022-08-17 00:15:00|6343.7|6341.9|6344.3|6342.5|6345.1|6343.3|6343.5|6341.7|236
1660695600000|2022-08-17 00:20:00|6344.4|6342.6|6344.2|6342.4|6344.9|6343.1|6342.4|6340.6|223
1660695900000|2022-08-17 00:25:00|6344.1|6342.3|6339|6337.2|6344.7|6342.4|6338.9|6337.1|279
1660696200000|2022-08-17 00:30:00|6338.9|6337.1|6339.7|6337.9|6341|6339.2|6338.2|6336.4|331
1660696500000|2022-08-17 00:35:00|6339.8|6338|6340.7|6338.9|6340.8|6339|6338.3|6336.1|345
1660696800000|2022-08-17 00:40:00|6340.8|6339|6338.7|6336.9|6341.3|6339.5|6337.6|6335.6|260
1660697100000|2022-08-17 00:45:00|6338.6|6336.8|6340.2|6338.4|6340.7|6338.9|6338.2|6336.4|212
1660697400000|2022-08-17 00:50:00|6340.3|6338.5|6341.5|6339.7|6341.7|6339.9|6339.6|6337.8|300
1660697700000|2022-08-17 00:55:00|6341.3|6339.5|6343.4|6341.6|6343.8|6342|6341.1|6338.8|374
1660698000000|2022-08-17 01:00:00|6343.3|6341.5|6342.6|6340.8|6343.3|6341.5|6341.4|6339.2|242
1660698300000|2022-08-17 01:05:00|6342.5|6340.7|6343|6341.2|6343.6|6341.8|6341.8|6339.8|244
1660698600000|2022-08-17 01:10:00|6342.9|6341.1|6346.3|6344.5|6348.4|6346.6|6342.6|6340.8|276
1660698900000|2022-08-17 01:15:00|6346.5|6344.7|6349.2|6347.4|6349.3|6347.5|6345.8|6344|303
1660699200000|2022-08-17 01:20:00|6348.9|6347.1|6347.7|6345.9|6349.3|6347.5|6347.3|6345.5|220
1660699500000|2022-08-17 01:25:00|6347.6|6345.8|6348.7|6345.7|6349.9|6347.5|6345.7|6343.9|245
1660699800000|2022-08-17 01:30:00|6348.8|6345.8|6334.7|6331.7|6348.8|6345.8|6333.6|6330.6|586
1660700100000|2022-08-17 01:35:00|6334.8|6331.8|6331.7|6328.7|6335.4|6332.4|6327.8|6324.8|480
1660700400000|2022-08-17 01:40:00|6331.8|6328.8|6333.8|6330.8|6335.8|6332.8|6330.8|6327.8|415
1660700700000|2022-08-17 01:45:00|6333.7|6330.7|6334.6|6332.8|6335.8|6333.4|6330.8|6327.8|384
1660701000000|2022-08-17 01:50:00|6334.5|6332.7|6337.7|6335.9|6338.4|6336|6333.6|6331.2|373
1660701300000|2022-08-17 01:55:00|6337.6|6335.8|6334.6|6330.6|6340.3|6337.3|6330.8|6326.8|503
1660701600000|2022-08-17 02:00:00|6334.5|6330.5|6364.5|6361.5|6372.2|6369.2|6334.3|6330.3|878
1660701900000|2022-08-17 02:05:00|6364.4|6361.4|6371.2|6368.2|6372.9|6369.9|6363.9|6360.9|625
1660702200000|2022-08-17 02:10:00|6372.1|6369.1|6379.2|6376.2|6384.3|6381.3|6371|6368|610
1660702500000|2022-08-17 02:15:00|6379.3|6376.3|6372.4|6369.4|6384.9|6381.9|6371.4|6368.4|506
1660702800000|2022-08-17 02:20:00|6372.5|6369.5|6365.5|6362.5|6372.7|6369.7|6363.9|6361.3|448
1660703100000|2022-08-17 02:25:00|6365.4|6362.4|6357|6354|6365.4|6362.4|6355.4|6352.7|397
1660703400000|2022-08-17 02:30:00|6357.1|6354.1|6361|6358|6361.7|6359.1|6356.3|6353.3|393
1660703700000|2022-08-17 02:35:00|6360.9|6357.9|6355.2|6352.2|6361.5|6359.1|6354.7|6352.2|450
1660704000000|2022-08-17 02:40:00|6355.3|6352.3|6357.9|6356.1|6357.9|6356.1|6353.9|6351.6|330
1660704300000|2022-08-17 02:45:00|6357.8|6356|6359.7|6357.9|6361.5|6359.4|6357.8|6355.5|310
1660704600000|2022-08-17 02:50:00|6359.6|6357.8|6359.7|6357.9|6360.6|6358.5|6357.2|6355.1|366
1660704900000|2022-08-17 02:55:00|6359.8|6358|6354.7|6351.7|6360|6358.2|6352.5|6350.6|360
1660705200000|2022-08-17 03:00:00|6354.6|6351.6|6354.1|6352.3|6354.7|6352.5|6351.1|6348.7|326
1660705500000|2022-08-17 03:05:00|6354.2|6352.4|6359.9|6358.1|6361.5|6359.5|6352.5|6350.6|343
1660705800000|2022-08-17 03:10:00|6360|6358.2|6355.7|6353.9|6361.5|6359.5|6355.4|6353.6|329
1660706100000|2022-08-17 03:15:00|6355.6|6353.8|6343.7|6340.7|6356.8|6354.5|6342.4|6339.8|360
1660706400000|2022-08-17 03:20:00|6343.8|6340.8|6334.2|6331.2|6346.7|6344.3|6333.5|6330.5|412
1660706700000|2022-08-17 03:25:00|6335.1|6332.1|6343.3|6340.3|6343.6|6341.1|6331.3|6328.3|411
1660707000000|2022-08-17 03:30:00|6343.4|6340.4|6346|6343|6346.9|6344.3|6342.6|6340.1|260
1660707300000|2022-08-17 03:35:00|6345.9|6342.9|6347.8|6344.8|6347.9|6345.1|6344.8|6342.3|258
1660707600000|2022-08-17 03:40:00|6347.9|6344.9|6346.7|6343.7|6347.9|6344.9|6345.6|6342.9|262
1660707900000|2022-08-17 03:45:00|6346.6|6343.6|6347.2|6345.4|6348|6345.6|6343.7|6341.5|342
1660708200000|2022-08-17 03:50:00|6347.4|6345.6|6347.8|6346|6348.8|6346.6|6345.9|6343.4|322
1660708500000|2022-08-17 03:55:00|6347.7|6345.9|6344.2|6342.4|6348.4|6346.4|6343.8|6341.8|320
1660708800000|2022-08-17 04:00:00|6344.8|6341.8|6342.2|6339.2|6345.3|6342.8|6340.4|6338.2|299
1660709100000|2022-08-17 04:05:00|6341.6|6339.8|6339.8|6336.8|6341.6|6339.8|6339.1|6336.6|244
1660709400000|2022-08-17 04:10:00|6339.1|6337.3|6341.2|6338.2|6341.3|6339.5|6338.8|6336.3|202
1660709700000|2022-08-17 04:15:00|6341.1|6338.1|6341.1|6339.3|6341.6|6339.5|6339.8|6337.2|211
1660710000000|2022-08-17 04:20:00|6341.2|6339.4|6343.3|6341.5|6343.4|6341.6|6339.7|6337.9|146
1660710300000|2022-08-17 04:25:00|6343.4|6341.6|6346.9|6345.1|6347.5|6345.1|6343.2|6341.2|367
1660710600000|2022-08-17 04:30:00|6347|6345.2|6353|6351.2|6353.4|6351.6|6346.3|6344|279
1660710900000|2022-08-17 04:35:00|6352.9|6351.1|6354.8|6351.8|6354.8|6352.6|6350.5|6348.7|215
1660711200000|2022-08-17 04:40:00|6354.9|6351.9|6357.9|6354.9|6358.5|6356.1|6354.2|6351.9|413
1660711500000|2022-08-17 04:45:00|6358|6355|6361|6359.2|6361.8|6360|6356.8|6354.8|323
1660711800000|2022-08-17 04:50:00|6361.1|6359.3|6363.2|6361.4|6363.4|6361.6|6359.5|6357.2|218
1660712100000|2022-08-17 04:55:00|6363.1|6361.3|6360.6|6358.8|6365.8|6363.5|6360.6|6358.4|325
1660712400000|2022-08-17 05:00:00|6360.7|6358.9|6363.4|6361.6|6364|6362.1|6360|6358.2|310
1660712700000|2022-08-17 05:05:00|6363.3|6361.5|6359.8|6358|6363.9|6361.6|6359.5|6357.7|283
1660713000000|2022-08-17 05:10:00|6360.1|6358.3|6360.8|6359|6362.1|6359.7|6358.8|6356.4|359
1660713300000|2022-08-17 05:15:00|6360.2|6358.4|6362|6359|6362.2|6360.3|6359.2|6357|254
1660713600000|2022-08-17 05:20:00|6361.9|6358.9|6362.3|6360.5|6362.7|6360.7|6359.7|6357.4|260
1660713900000|2022-08-17 05:25:00|6362.2|6360.4|6360.3|6357.3|6362.8|6361|6359.8|6357.2|260
1660714200000|2022-08-17 05:30:00|6359.8|6358|6355.7|6353.9|6360.8|6358.7|6355.6|6353.8|196
1660714500000|2022-08-17 05:35:00|6355.8|6354|6356.7|6354.9|6359.2|6357.3|6355.7|6353.9|264
1660714800000|2022-08-17 05:40:00|6356.6|6354.8|6356.7|6354.9|6357.8|6355.5|6355.6|6353.8|241
1660715100000|2022-08-17 05:45:00|6356.8|6355|6357.3|6355.5|6357.5|6355.7|6355.5|6353.7|221
1660715400000|2022-08-17 05:50:00|6357.2|6355.4|6358.6|6356.8|6359|6357|6357.1|6354.8|222
1660715700000|2022-08-17 05:55:00|6358.8|6357|6362.3|6359.3|6362.9|6359.9|6358.7|6356.2|228
1660716000000|2022-08-17 06:00:00|6362.2|6359.2|6357.5|6354.5|6365.9|6362.9|6357.5|6354.5|572
1660716300000|2022-08-17 06:05:00|6357.3|6354.3|6350.9|6347.9|6357.6|6354.6|6350.8|6347.8|459
1660716600000|2022-08-17 06:10:00|6351|6348|6348.8|6345.8|6351.1|6348.1|6346.6|6343.9|510
1660716900000|2022-08-17 06:15:00|6348.6|6345.6|6346.3|6343.3|6348.6|6345.6|6344.1|6341.1|492
1660717200000|2022-08-17 06:20:00|6346.4|6343.4|6345|6342|6346.4|6343.6|6344.2|6341.2|420
1660717500000|2022-08-17 06:25:00|6345.1|6342.1|6345.7|6342.7|6347.3|6344.3|6344.4|6342|483
1660717800000|2022-08-17 06:30:00|6345.9|6342.9|6343.7|6340.7|6346.6|6343.6|6342.3|6339.3|560
1660718100000|2022-08-17 06:35:00|6343.8|6340.8|6337.3|6334.3|6344.6|6341.8|6336.9|6333.9|524
1660718400000|2022-08-17 06:40:00|6337.4|6334.4|6339.1|6336.1|6340.9|6337.9|6337|6334|453
1660718700000|2022-08-17 06:45:00|6339.3|6336.3|6338.3|6335.3|6339.8|6337.2|6335.9|6333.3|330
1660719000000|2022-08-17 06:50:00|6338.2|6335.2|6341.9|6338.9|6342.2|6339.3|6335.8|6332.8|366
1660719300000|2022-08-17 06:55:00|6342|6339|6344.8|6341.8|6345.6|6343|6341|6338|463
1660719600000|2022-08-17 07:00:00|6344.7|6341.7|6337.4|6334.4|6344.8|6341.8|6336.4|6333.4|515
1660719900000|2022-08-17 07:05:00|6337.5|6334.5|6337.8|6334.8|6338.5|6335.5|6334.5|6331.8|499
1660720200000|2022-08-17 07:10:00|6337.7|6334.7|6335.4|6332.4|6338.1|6335.1|6332.7|6329.7|581
1660720500000|2022-08-17 07:15:00|6335.3|6332.3|6326.9|6323.9|6335.8|6332.8|6326.9|6323.9|524
1660720800000|2022-08-17 07:20:00|6327|6324|6323.6|6320.6|6328.1|6325.1|6322|6319|543
1660721100000|2022-08-17 07:25:00|6323.3|6320.3|6328|6325|6328.2|6325.2|6321.2|6318.2|534
1660721400000|2022-08-17 07:30:00|6327.6|6324.6|6323.6|6320.6|6328.8|6326|6322.9|6319.9|505
1660721700000|2022-08-17 07:35:00|6323.2|6320.2|6322.8|6319.8|6326.7|6323.8|6321.5|6318.5|443
1660722000000|2022-08-17 07:40:00|6322.7|6319.7|6316.8|6313.8|6324.9|6321.9|6315.3|6312.9|471
1660722300000|2022-08-17 07:45:00|6316.9|6313.9|6319|6316|6319.4|6316.8|6315.2|6312.8|440
1660722600000|2022-08-17 07:50:00|6318.9|6315.9|6319|6316|6320.6|6318|6316.6|6314.1|406
1660722900000|2022-08-17 07:55:00|6319.1|6316.1|6319.7|6316.7|6320.6|6317.6|6317.3|6314.3|532
1660723200000|2022-08-17 08:00:00|6319.6|6316.6|6311|6308|6319.6|6317|6310.7|6307.9|590
1660723500000|2022-08-17 08:05:00|6310.3|6308.5|6310.5|6307.5|6311.7|6309.2|6307.3|6304.9|489
1660723800000|2022-08-17 08:10:00|6310.6|6307.6|6314.4|6311.4|6314.7|6312.3|6309.5|6306.9|534
1660724100000|2022-08-17 08:15:00|6313.7|6310.7|6313.8|6312|6315|6312|6310.8|6308.2|420
1660724400000|2022-08-17 08:20:00|6314.2|6311.2|6321.6|6318.6|6321.7|6318.7|6313.4|6310.9|461
1660724700000|2022-08-17 08:25:00|6321.3|6319.5|6319.4|6316.4|6322.2|6319.6|6319.1|6316.1|427
1660725000000|2022-08-17 08:30:00|6319.2|6316.2|6321.9|6318.9|6323.7|6320.7|6318.5|6315.5|464
1660725300000|2022-08-17 08:35:00|6322|6319|6320.8|6317.8|6322.3|6319.3|6317.4|6314.9|405
1660725600000|2022-08-17 08:40:00|6320.2|6318.4|6319.6|6316.6|6321.3|6318.6|6318.9|6316.3|382
1660725900000|2022-08-17 08:45:00|6319.5|6316.5|6318|6315|6321.2|6318.2|6317.5|6315|507
1660726200000|2022-08-17 08:50:00|6318.3|6315.3|6315.1|6312.1|6319.1|6316.1|6314.3|6311.5|405
1660726500000|2022-08-17 08:55:00|6315|6312|6312.8|6309.8|6316.2|6313.3|6312.8|6309.8|394
1660726800000|2022-08-17 09:00:00|6312.3|6310.5|6311.3|6308.3|6314.3|6311.3|6308.5|6305.7|417
1660727100000|2022-08-17 09:05:00|6311.5|6308.5|6312|6309|6314|6311|6310.6|6308.2|400
1660727400000|2022-08-17 09:10:00|6312.1|6309.1|6314.8|6311.8|6315.6|6313.1|6310.4|6307.6|442
1660727700000|2022-08-17 09:15:00|6314.9|6311.9|6312.8|6311|6315.8|6313.2|6312.5|6310|443
1660728000000|2022-08-17 09:20:00|6313.2|6310.2|6312.7|6310.9|6315.2|6312.4|6312.2|6309.8|457
1660728300000|2022-08-17 09:25:00|6312.6|6310.8|6313.7|6310.7|6314.3|6311.4|6311.5|6308.9|505
1660728600000|2022-08-17 09:30:00|6313.5|6310.5|6313.7|6310.7|6315.1|6312.1|6311.8|6309.2|581
1660728900000|2022-08-17 09:35:00|6313.3|6310.3|6314|6311|6315.2|6312.2|6312.2|6309.6|535
1660729200000|2022-08-17 09:40:00|6314.1|6311.1|6315.6|6312.6|6316.7|6313.7|6313.6|6310.6|510
1660729500000|2022-08-17 09:45:00|6315.5|6312.5|6314.5|6311.5|6317|6314|6312.6|6310|363
1660729800000|2022-08-17 09:50:00|6314.4|6311.4|6316.7|6313.7|6317.1|6314.1|6313.1|6310.5|383
1660730100000|2022-08-17 09:55:00|6316.6|6313.6|6319.4|6316.4|6320.8|6317.8|6316|6313|436
1660730400000|2022-08-17 10:00:00|6319.3|6316.3|6319.7|6316.7|6319.9|6317.1|6315.5|6312.8|468
1660730700000|2022-08-17 10:05:00|6319.6|6316.6|6315.6|6312.6|6320.4|6317.4|6314.8|6312.3|337
1660731000000|2022-08-17 10:10:00|6315.5|6312.5|6313.3|6310.3|6316.7|6313.7|6312.5|6309.9|402
1660731300000|2022-08-17 10:15:00|6313.5|6310.5|6309.6|6307.8|6313.9|6311|6309.5|6306.9|397
1660731600000|2022-08-17 10:20:00|6309.5|6307.7|6309.3|6306.3|6311.2|6308.8|6308.5|6305.8|378
1660731900000|2022-08-17 10:25:00|6309.2|6306.2|6306|6303|6309.2|6306.5|6305.7|6302.8|362
1660732200000|2022-08-17 10:30:00|6306.1|6303.1|6309.4|6306.4|6310.1|6307.5|6304.1|6301.6|415
1660732500000|2022-08-17 10:35:00|6309.3|6306.3|6308.8|6307|6309.9|6307.3|6307.2|6304.7|396
1660732800000|2022-08-17 10:40:00|6308.7|6306.9|6303.1|6300.1|6309.2|6307|6302.8|6299.8|417
1660733100000|2022-08-17 10:45:00|6303|6300|6301.8|6298.8|6303.4|6300.4|6298|6295|411
1660733400000|2022-08-17 10:50:00|6301.7|6298.7|6300.7|6297.7|6302.6|6300|6300.2|6297.3|402
1660733700000|2022-08-17 10:55:00|6300.8|6297.8|6299.2|6296.2|6301.6|6299|6296.7|6294.2|466
1660734000000|2022-08-17 11:00:00|6299|6296|6299.6|6296.6|6300.2|6297.2|6295.5|6292.8|454
1660734300000|2022-08-17 11:05:00|6299.5|6296.5|6296.1|6293.1|6300.5|6297.5|6295.7|6292.7|413
1660734600000|2022-08-17 11:10:00|6296.2|6293.2|6292.6|6290.8|6297|6294|6291.7|6288.7|407
1660734900000|2022-08-17 11:15:00|6293.2|6290.2|6288.9|6285.9|6293.2|6290.5|6288.5|6285.5|493
1660735200000|2022-08-17 11:20:00|6288.8|6285.8|6289.8|6286.8|6291|6288|6288.3|6285.3|425
1660735500000|2022-08-17 11:25:00|6289.9|6286.9|6286.3|6283.3|6289.9|6286.9|6285.6|6282.6|481
1660735800000|2022-08-17 11:30:00|6286.4|6283.4|6285.5|6282.5|6287.5|6284.5|6284.5|6281.5|474
1660736100000|2022-08-17 11:35:00|6285.7|6282.7|6286.2|6283.2|6287.3|6284.3|6284.4|6281.4|490
1660736400000|2022-08-17 11:40:00|6286.3|6283.3|6285.4|6282.4|6288.1|6285.1|6284.7|6282.2|439
1660736700000|2022-08-17 11:45:00|6285.5|6282.5|6285.8|6284|6287.2|6284.2|6283.7|6280.7|412
1660737000000|2022-08-17 11:50:00|6286.6|6283.6|6288.6|6285.6|6289|6286.5|6285.9|6282.9|387
1660737300000|2022-08-17 11:55:00|6288.7|6285.7|6290.8|6287.8|6292|6289|6288.3|6285.6|474
1660737600000|2022-08-17 12:00:00|6290.9|6287.9|6290.5|6287.5|6294.2|6291.2|6290.4|6287.4|511
1660737900000|2022-08-17 12:05:00|6290.2|6287.2|6290.7|6287.7|6291.2|6288.2|6287.9|6284.9|482
1660738200000|2022-08-17 12:10:00|6290.8|6287.8|6289.1|6286.1|6292.6|6289.6|6288.5|6285.5|499
1660738500000|2022-08-17 12:15:00|6288.9|6285.9|6284.3|6281.3|6290.9|6287.9|6283.2|6280.2|472
1660738800000|2022-08-17 12:20:00|6282.3|6279.3|6282.7|6279.7|6284.7|6281.7|6281.5|6278.6|596
1660739100000|2022-08-17 12:25:00|6282.8|6279.8|6290.6|6286.6|6291.5|6288.7|6282.5|6279.5|615
1660739400000|2022-08-17 12:30:00|6284.8|6280.8|6275.5|6272.5|6298.6|6295.6|6274|6271|790
1660739700000|2022-08-17 12:35:00|6275.1|6272.1|6287.3|6284.3|6288.1|6285.1|6274.8|6271.8|641
1660740000000|2022-08-17 12:40:00|6287.6|6284.6|6289.8|6286.8|6292.2|6289.5|6287.2|6284.2|495
1660740300000|2022-08-17 12:45:00|6289.9|6286.9|6287.2|6284.2|6291.8|6288.8|6285.5|6282.5|532
1660740600000|2022-08-17 12:50:00|6287.3|6284.3|6286|6283|6291.2|6288.2|6284.7|6281.7|484
1660740900000|2022-08-17 12:55:00|6285.9|6282.9|6288.2|6285.2|6292|6289|6284.3|6281.7|604
1660741200000|2022-08-17 13:00:00|6288.1|6285.1|6287|6284|6289.4|6286.4|6285|6282.1|576
1660741500000|2022-08-17 13:05:00|6287.2|6284.2|6292.5|6289.5|6293.3|6291.1|6285.2|6282.9|538
1660741800000|2022-08-17 13:10:00|6292.3|6289.3|6289.1|6287.3|6293.3|6290.8|6286.6|6284.1|539
1660742100000|2022-08-17 13:15:00|6289.2|6287.4|6288.1|6286.3|6292.2|6290|6286.6|6284.3|546
1660742400000|2022-08-17 13:20:00|6288.6|6285.6|6288.7|6286.9|6290.5|6288.3|6287.4|6285.1|483
1660742700000|2022-08-17 13:25:00|6288.6|6286.8|6288.9|6287.1|6290.4|6288.2|6287.7|6285.3|408
1660743000000|2022-08-17 13:30:00|6288.8|6287|6283.3|6281.5|6288.8|6287|6283.3|6281.5|544
1660743300000|2022-08-17 13:35:00|6283.4|6281.6|6280.5|6278.7|6286.6|6284.8|6279.4|6277.1|589
1660743600000|2022-08-17 13:40:00|6281|6278|6281.4|6279.6|6283.2|6280.7|6277.5|6275|621
1660743900000|2022-08-17 13:45:00|6281.5|6279.7|6280.1|6277.1|6282.1|6279.7|6275.4|6273.6|515
1660744200000|2022-08-17 13:50:00|6279.5|6277.7|6277.2|6275.4|6280.1|6277.7|6275.2|6273.1|503
1660744500000|2022-08-17 13:55:00|6277.3|6275.5|6276.1|6274.3|6280.2|6278.1|6274.6|6272.8|422
1660744800000|2022-08-17 14:00:00|6276.2|6274.4|6284|6282.2|6284.1|6282.3|6274.7|6272.6|477
1660745100000|2022-08-17 14:05:00|6283.9|6282.1|6289|6287.2|6292.8|6290.4|6283.7|6281.2|665
1660745400000|2022-08-17 14:10:00|6288.7|6286.9|6286.7|6284.9|6290.8|6288.6|6284.1|6281.7|600
1660745700000|2022-08-17 14:15:00|6286.4|6284.6|6286.2|6284.4|6288.1|6285.9|6283.4|6281.2|576
1660746000000|2022-08-17 14:20:00|6286|6284.2|6283.9|6282.1|6288|6285.6|6283.6|6281.8|547
1660746300000|2022-08-17 14:25:00|6283.4|6281.6|6284|6282.2|6284.6|6282.8|6282.5|6280.7|489
1660746600000|2022-08-17 14:30:00|6284.1|6282.3|6284.9|6283.1|6287.5|6285.7|6282.1|6280.3|524
1660746900000|2022-08-17 14:35:00|6284.8|6283|6279.2|6277.4|6285.9|6284.1|6277.8|6275.5|495
1660747200000|2022-08-17 14:40:00|6279.1|6277.3|6279|6277.2|6279.9|6277.8|6277.1|6275.3|434
1660747500000|2022-08-17 14:45:00|6279.3|6277.5|6278.2|6276.4|6280.2|6278.4|6276.8|6275|468
1660747800000|2022-08-17 14:50:00|6278|6276.2|6270.4|6267.4|6279|6277.2|6268.6|6265.8|543
1660748100000|2022-08-17 14:55:00|6270.1|6267.1|6273.4|6271.6|6273.6|6271.7|6267.4|6264.8|537
1660748400000|2022-08-17 15:00:00|6273.7|6270.7|6272.5|6270.7|6276.4|6274.6|6272.4|6270.2|467
1660748700000|2022-08-17 15:05:00|6272.6|6270.8|6269.8|6268|6274.5|6272.7|6269.1|6267.3|400
1660749000000|2022-08-17 15:10:00|6269.7|6267.9|6268.9|6267.1|6270.1|6268.3|6267.7|6265.9|358
1660749300000|2022-08-17 15:15:00|6269|6267.2|6271.5|6269.7|6271.9|6270.1|6267.7|6265.9|393
1660749600000|2022-08-17 15:20:00|6271.7|6269.9|6270.9|6269.1|6271.8|6270|6269.2|6267.4|347
1660749900000|2022-08-17 15:25:00|6270.7|6268.9|6269.6|6267.8|6271.7|6269.4|6268.1|6266.3|344
1660750200000|2022-08-17 15:30:00|6269.7|6267.9|6270.3|6268.5|6273|6271.2|6268.9|6267.1|360
1660750500000|2022-08-17 15:35:00|6270.2|6268.4|6266|6264.2|6270.6|6268.8|6265.7|6263.9|360
1660750800000|2022-08-17 15:40:00|6266.1|6264.3|6263.9|6262.1|6267.3|6265.2|6263.3|6261.2|343
1660751100000|2022-08-17 15:45:00|6264|6262.2|6262.5|6260.7|6265.3|6263.4|6259.9|6258.1|332
1660751400000|2022-08-17 15:50:00|6262.4|6260.6|6259.7|6257.9|6263.6|6261.7|6259.6|6257.8|293
1660751700000|2022-08-17 15:55:00|6259.6|6257.8|6261.4|6259.6|6263.4|6261.6|6259.2|6257.4|331
1660752000000|2022-08-17 16:00:00|6261.6|6259.8|6264.9|6263.1|6266.3|6264.5|6261.2|6259.4|336
1660752300000|2022-08-17 16:05:00|6265|6263.2|6265.7|6263.9|6268.3|6266|6264.5|6262.7|354
1660752600000|2022-08-17 16:10:00|6265.6|6263.8|6265.4|6263.6|6265.9|6264.1|6263.6|6261.8|272
1660752900000|2022-08-17 16:15:00|6265.5|6263.7|6265.1|6263.3|6266.7|6264.9|6264.3|6261.9|273
1660753200000|2022-08-17 16:20:00|6265.2|6263.4|6267.3|6265.5|6268.4|6266.6|6264|6261.8|266
1660753500000|2022-08-17 16:25:00|6267.4|6265.6|6268.4|6266.6|6268.9|6267.1|6265.2|6263.2|279
1660753800000|2022-08-17 16:30:00|6268.3|6266.5|6270|6268.2|6271.3|6268.7|6268|6266.2|337
1660754100000|2022-08-17 16:35:00|6269.9|6268.1|6274.3|6272.5|6274.9|6273.1|6269.5|6267.7|318
1660754400000|2022-08-17 16:40:00|6274.4|6272.6|6278.5|6276.7|6279.2|6276.8|6273.6|6271.4|412
1660754700000|2022-08-17 16:45:00|6279.1|6276.1|6275.8|6274|6279.1|6276.7|6275.6|6273.6|365
1660755000000|2022-08-17 16:50:00|6275.7|6273.9|6275.9|6274.1|6278.6|6276.3|6275.2|6273.4|300
1660755300000|2022-08-17 16:55:00|6276|6274.2|6273.9|6272.1|6276.6|6274.7|6273.6|6271.8|282
1660755600000|2022-08-17 17:00:00|6274|6272.2|6274|6272.2|6275.7|6273.9|6271.8|6270|363
1660755900000|2022-08-17 17:05:00|6273.5|6271.7|6275|6273.2|6277.3|6274.8|6273.5|6271.7|385
1660756200000|2022-08-17 17:10:00|6275.1|6273.3|6273.6|6270.6|6275.5|6273.5|6272|6269.6|330
1660756500000|2022-08-17 17:15:00|6273.7|6270.7|6273|6270|6274.6|6272.3|6272|6270|276
1660756800000|2022-08-17 17:20:00|6273.1|6270.1|6273.3|6271.5|6274.5|6272|6271.7|6269.6|293
1660757100000|2022-08-17 17:25:00|6273.4|6271.6|6274.7|6272.9|6276.2|6274.4|6272.5|6270.2|352
1660757400000|2022-08-17 17:30:00|6274.8|6273|6273.9|6270.9|6277.3|6275.1|6270.9|6268.6|388
1660757700000|2022-08-17 17:35:00|6273.8|6270.8|6273.8|6270.8|6274.4|6272.1|6272.3|6269.8|292
1660758000000|2022-08-17 17:40:00|6273.9|6270.9|6271.2|6269.4|6274.4|6271.7|6271.1|6268.7|264
1660758300000|2022-08-17 17:45:00|6271.8|6268.8|6274|6272.2|6274.8|6272.4|6271.6|6268.7|286
1660758600000|2022-08-17 17:50:00|6274.1|6272.3|6274.6|6272.8|6276.3|6274.1|6274|6271.7|283
1660758900000|2022-08-17 17:55:00|6274.5|6272.7|6271.9|6267.9|6275.1|6272.8|6271.7|6267.7|313
1660759200000|2022-08-17 18:00:00|6271.6|6267.6|6286.7|6283.7|6299.2|6296.2|6270.4|6266.4|983
1660759500000|2022-08-17 18:05:00|6286.6|6283.6|6288.9|6285.9|6294.3|6291.3|6277.8|6274.8|898
1660759800000|2022-08-17 18:10:00|6288.8|6285.8|6296.2|6293.2|6296.2|6293.2|6284.6|6281.6|676
1660760100000|2022-08-17 18:15:00|6296.4|6293.4|6297.4|6294.4|6298|6295|6290.7|6287.7|684
1660760400000|2022-08-17 18:20:00|6297.1|6294.1|6294.6|6291.6|6297.2|6294.5|6291.7|6288.7|601
1660760700000|2022-08-17 18:25:00|6294.7|6291.7|6297|6295.2|6299.4|6297.6|6292.4|6289.8|580
1660761000000|2022-08-17 18:30:00|6297.1|6295.3|6300.7|6298.9|6307.7|6305.1|6295.1|6292.8|611
1660761300000|2022-08-17 18:35:00|6300.5|6298.7|6306.2|6304.4|6306.3|6304.5|6300.5|6298.3|538
1660761600000|2022-08-17 18:40:00|6306.1|6304.3|6299.1|6297.3|6306.5|6304.5|6299.1|6297.3|457
1660761900000|2022-08-17 18:45:00|6298.8|6297|6300.2|6298.4|6301|6299.2|6296.1|6294.3|524
1660762200000|2022-08-17 18:50:00|6300.3|6298.5|6296.2|6293.2|6300.8|6299|6294.9|6293|499
1660762500000|2022-08-17 18:55:00|6295.6|6293.8|6289.1|6286.1|6296.1|6294.3|6289.1|6286.1|487
1660762800000|2022-08-17 19:00:00|6289|6286|6292.4|6290.6|6293|6291.2|6286.5|6282.5|451
1660763100000|2022-08-17 19:05:00|6292.3|6290.5|6289.4|6287.6|6293.5|6291.4|6289.4|6287.3|356
1660763400000|2022-08-17 19:10:00|6289.5|6287.7|6284.2|6282.4|6290.7|6288.3|6281.2|6278.9|411
1660763700000|2022-08-17 19:15:00|6284.9|6281.9|6282.6|6279.6|6286.1|6283.6|6282.4|6279.4|495
1660764000000|2022-08-17 19:20:00|6282.5|6279.5|6283.7|6280.7|6284.1|6281.8|6280|6277.4|457
1660764300000|2022-08-17 19:25:00|6283.6|6280.6|6279.2|6277.4|6284.1|6281.1|6278|6276.2|450
1660764600000|2022-08-17 19:30:00|6279.1|6277.3|6278|6276.2|6279.5|6277.5|6276.3|6274.3|446
1660764900000|2022-08-17 19:35:00|6277.9|6276.1|6278|6275|6280.1|6277.7|6275.6|6273.3|448
1660765200000|2022-08-17 19:40:00|6277.9|6274.9|6282.5|6279.5|6283.6|6281.1|6277.9|6274.9|368
1660765500000|2022-08-17 19:45:00|6282.4|6279.4|6279.7|6277.9|6282.5|6280|6278.9|6276.8|295
1660765800000|2022-08-17 19:50:00|6280.5|6278.7|6283.9|6282.1|6285|6282.4|6279.6|6277.2|337
1660766100000|2022-08-17 19:55:00|6284.4|6281.4|6283.2|6281.4|6284.6|6282|6281.4|6279.3|197
1660766400000|2022-08-17 20:00:00|6283.1|6281.3|6283.8|6282|6285.1|6282.6|6283.1|6281.1|159
1660766700000|2022-08-17 20:05:00|6283.9|6282.1|6284.6|6281.6|6284.6|6282.1|6281.4|6278.9|124
1660767000000|2022-08-17 20:10:00|6284.5|6281.5|6284.9|6281.9|6284.9|6282.2|6283.8|6281.2|147
1660767300000|2022-08-17 20:15:00|6284.8|6281.8|6281.7|6278.7|6285.4|6282.8|6281.1|6278.5|168
1660767600000|2022-08-17 20:20:00|6281.4|6279.6|6278.2|6275.2|6282|6279.6|6277.5|6275.1|178
1660767900000|2022-08-17 20:25:00|6277.9|6274.9|6277|6274|6278.4|6275.5|6276.1|6273.6|223
1660768200000|2022-08-17 20:30:00|6276.9|6273.9|6282.9|6279.9|6283.5|6281|6275.7|6273.5|224
1660768500000|2022-08-17 20:35:00|6283|6280|6278.2|6275.2|6283|6280|6277.5|6274.6|167
1660768800000|2022-08-17 20:40:00|6278.1|6275.1|6279.7|6277.9|6280.8|6278.1|6278.1|6275.1|171
1660769100000|2022-08-17 20:45:00|6280.3|6277.3|6281.7|6278.7|6281.8|6278.8|6279.7|6277|123
1660769400000|2022-08-17 20:50:00|6281.6|6278.6|6284|6281|6284|6281|6280.8|6277.8|176
1660769700000|2022-08-17 20:55:00|6283.8|6280.8|6289.3|6285.3|6289.3|6285.3|6280.3|6276.3|252
1660770000000|2022-08-17 21:00:00|6290.5|6286.5|6290.7|6286.7|6292.2|6288.2|6290.5|6286.5|5
1660770300000|2022-08-17 21:05:00|6286.2|6282.2|6287.6|6283.6|6291.2|6287.2|6285.1|6281.1|90
1660770600000|2022-08-17 21:10:00|6287.5|6283.5|6286.8|6282.8|6289.6|6285.6|6284.9|6280.9|233
1660770900000|2022-08-17 21:15:00|6287.9|6283.9|6286.3|6282.3|6288.3|6284.3|6283.2|6279.2|162
1660771200000|2022-08-17 21:20:00|6285.4|6281.4|6285.1|6281.1|6287.8|6283.8|6281.2|6277.2|221
1660771500000|2022-08-17 21:25:00|6285.4|6281.4|6282.5|6278.5|6291.3|6287.3|6281.3|6277.3|242
1660771800000|2022-08-17 21:30:00|6281.8|6277.8|6281.7|6277.7|6288.2|6284.2|6280.8|6276.8|292
1660772100000|2022-08-17 21:35:00|6281.6|6277.6|6284.2|6280.2|6289|6285|6280.7|6276.7|416
1660772400000|2022-08-17 21:40:00|6284.3|6280.3|6282.9|6278.9|6286.4|6282.4|6281.2|6277.2|336
1660772700000|2022-08-17 21:45:00|6282.3|6278.3|6283|6279|6283.1|6279.1|6281.2|6278.2|93
1660773000000|2022-08-17 21:50:00|6282.9|6278.9|6282.8|6278.8|6283.3|6279.3|6282.1|6278.2|68
1660773300000|2022-08-17 21:55:00|6282.6|6278.6|6280.5|6276.5|6284.8|6280.8|6280.2|6276.2|139
1660773600000|2022-08-17 22:00:00|6279.9|6275.9|6277.4|6273.4|6284.5|6280.5|6277.2|6273.3|302
1660773900000|2022-08-17 22:05:00|6278.2|6274.2|6279.5|6275.5|6279.7|6276.3|6276.4|6273.2|172
1660774200000|2022-08-17 22:10:00|6279.3|6276.1|6279.8|6276.8|6281.8|6278.8|6278.8|6274.8|162
1660774500000|2022-08-17 22:15:00|6280|6277|6280.8|6277.8|6280.8|6277.8|6278.5|6275.5|105
1660774800000|2022-08-17 22:20:00|6280.9|6277.9|6282.3|6279.3|6282.4|6279.4|6280.9|6277.9|64
1660775100000|2022-08-17 22:25:00|6282.4|6279.4|6283.1|6280.1|6283.2|6280.2|6282.3|6279.2|68
1660775400000|2022-08-17 22:30:00|6283|6280|6283.3|6280.3|6283.5|6280.5|6282.4|6279.4|90
1660775700000|2022-08-17 22:35:00|6283.2|6280.2|6282.3|6279.3|6283.3|6280.3|6281.9|6278.9|79
1660776000000|2022-08-17 22:40:00|6282.5|6279.5|6282.3|6279.3|6282.8|6279.8|6281.6|6278.6|116
1660776300000|2022-08-17 22:45:00|6282.4|6279.4|6282.8|6279.8|6284.8|6281.8|6282.3|6279.3|140
1660776600000|2022-08-17 22:50:00|6282.7|6279.7|6281.1|6278.1|6283.2|6279.7|6281|6278|151
1660776900000|2022-08-17 22:55:00|6281|6278|6278.7|6275.7|6281.1|6278.1|6278.4|6275.4|107
1660777200000|2022-08-17 23:00:00|6278.6|6275.6|6280.4|6277.4|6280.6|6277.6|6276.9|6273.9|150
1660777500000|2022-08-17 23:05:00|6280.5|6277.5|6279.9|6276.9|6281.5|6278.5|6278.8|6275.8|106
1660777800000|2022-08-17 23:10:00|6280|6277|6277|6274|6280.9|6277.9|6276.2|6273.9|241
1660778100000|2022-08-17 23:15:00|6277.3|6274.3|6277.7|6274.7|6279.4|6276.4|6276.9|6274.2|233
1660778400000|2022-08-17 23:20:00|6277.6|6274.6|6278.8|6275.8|6279.1|6276.1|6277.1|6274.1|181
1660778700000|2022-08-17 23:25:00|6278.7|6275.7|6278.8|6275.8|6279.8|6276.8|6277.6|6274.6|208
1660779000000|2022-08-17 23:30:00|6278.7|6275.7|6278.2|6275.2|6279.9|6277.6|6277.7|6274.7|189
1660779300000|2022-08-17 23:35:00|6278.1|6275.1|6276|6273|6278.7|6275.7|6274.7|6272.5|242
1660779600000|2022-08-17 23:40:00|6276.1|6273.1|6279.4|6276.4|6280.2|6277.3|6274.5|6272.2|300
1660779900000|2022-08-17 23:45:00|6279.5|6276.5|6277.4|6275.6|6281.2|6278.8|6277.3|6274.9|275
1660780200000|2022-08-17 23:50:00|6277.3|6275.5|6277.9|6276.1|6278.7|6276.2|6276.6|6273.6|246
1660780500000|2022-08-17 23:55:00|6277.8|6276|6277.8|6274.8|6278.6|6276.1|6275.8|6273.2|328
1660780800000|2022-08-18 00:00:00|6277.2|6275.4|6280.5|6278.7|6281.4|6279.6|6275.3|6273.1|388
1660781100000|2022-08-18 00:05:00|6280.6|6278.8|6282.2|6280.4|6282.6|6280.6|6278.9|6276.6|341
1660781400000|2022-08-18 00:10:00|6282.1|6280.3|6280.2|6277.2|6282.7|6280.7|6278.4|6275.7|397
1660781700000|2022-08-18 00:15:00|6280.1|6277.1|6283.8|6282|6284.5|6282.2|6279.4|6276.4|346
1660782000000|2022-08-18 00:20:00|6283.7|6281.9|6281.7|6278.7|6284.8|6283|6281.2|6278.7|257
1660782300000|2022-08-18 00:25:00|6281.6|6278.6|6283.8|6282|6285.1|6283.3|6281.1|6278.6|322
1660782600000|2022-08-18 00:30:00|6284.1|6282.3|6288.1|6285.1|6288.1|6285.6|6283.8|6281.8|312
1660782900000|2022-08-18 00:35:00|6287.5|6285.7|6286.6|6284.8|6288|6285.8|6285.8|6283.2|293
1660783200000|2022-08-18 00:40:00|6286.5|6284.7|6285.1|6283.3|6288.3|6285.9|6285|6282.6|289
1660783500000|2022-08-18 00:45:00|6285.2|6283.4|6283.3|6281.5|6286.2|6283.7|6283.2|6281.4|252
1660783800000|2022-08-18 00:50:00|6283.2|6281.4|6277.9|6274.9|6284.2|6282.4|6277.2|6274.8|374
1660784100000|2022-08-18 00:55:00|6278|6275|6280|6278.2|6280.3|6278.4|6272.6|6270.5|432
1660784400000|2022-08-18 01:00:00|6279.8|6278|6283.1|6281.3|6283.1|6281.3|6279.6|6277.2|319
1660784700000|2022-08-18 01:05:00|6283.2|6281.4|6281.8|6280|6283.6|6281.8|6279.8|6278|293
1660785000000|2022-08-18 01:10:00|6281.9|6280.1|6284.2|6281.2|6284.7|6282.4|6281.3|6279|345
1660785300000|2022-08-18 01:15:00|6284.1|6281.1|6284.2|6281.2|6286.4|6284|6283.6|6281.1|393
1660785600000|2022-08-18 01:20:00|6284.1|6281.1|6283.2|6280.2|6284.8|6282.2|6281.1|6278.7|313
1660785900000|2022-08-18 01:25:00|6283.1|6280.1|6281.3|6278.3|6285.9|6282.9|6280.7|6277.7|376
1660786200000|2022-08-18 01:30:00|6281.7|6278.7|6278.1|6275.1|6281.7|6278.7|6273.3|6270.3|753
1660786500000|2022-08-18 01:35:00|6278.4|6275.4|6280.4|6278.6|6280.9|6278.8|6276.5|6273.5|634
1660786800000|2022-08-18 01:40:00|6280.3|6278.5|6281.6|6279.8|6283.6|6281.8|6279.7|6277.3|372
1660787100000|2022-08-18 01:45:00|6281.7|6279.9|6280.4|6278.6|6284.3|6282.5|6280.4|6278.1|420
1660787400000|2022-08-18 01:50:00|6280.5|6278.7|6278.1|6275.1|6282|6279.7|6276.3|6273.8|367
1660787700000|2022-08-18 01:55:00|6277.9|6274.9|6275.5|6272.5|6277.9|6275.2|6272.2|6270.3|423
1660788000000|2022-08-18 02:00:00|6275.6|6272.6|6274|6272.2|6275.6|6273.3|6272.4|6269.8|371
1660788300000|2022-08-18 02:05:00|6274.1|6272.3|6276.4|6274.6|6277.4|6275|6273|6270.6|374
1660788600000|2022-08-18 02:10:00|6276.3|6274.5|6274.3|6272.5|6277.7|6275.1|6274.3|6271.9|245
1660788900000|2022-08-18 02:15:00|6274.4|6272.6|6275.6|6272.6|6277.1|6274.6|6274|6271.6|298
1660789200000|2022-08-18 02:20:00|6275.7|6272.7|6277.1|6274.1|6278.2|6275.8|6275.6|6272.6|314
1660789500000|2022-08-18 02:25:00|6277.2|6274.2|6276|6274.2|6277.2|6274.6|6274.6|6272.3|320
1660789800000|2022-08-18 02:30:00|6276.1|6274.3|6277.3|6275.5|6278.8|6276.3|6274.7|6272.5|283
1660790100000|2022-08-18 02:35:00|6277.4|6275.6|6279.7|6276.7|6279.8|6277.4|6276.8|6274.2|247
1660790400000|2022-08-18 02:40:00|6279.2|6277.4|6279.9|6278.1|6281.8|6279.8|6278.6|6276.6|275
1660790700000|2022-08-18 02:45:00|6280|6278.2|6281.2|6279.4|6282.2|6279.9|6279.3|6277.5|258
1660791000000|2022-08-18 02:50:00|6281.1|6279.3|6281.6|6279.8|6283|6280.5|6281|6278.6|268
1660791300000|2022-08-18 02:55:00|6281.7|6279.9|6280.5|6278.7|6282.3|6280|6280.3|6278.2|146
1660791600000|2022-08-18 03:00:00|6280.6|6278.8|6281.7|6279.9|6282.7|6280.2|6280.4|6278.6|195
1660791900000|2022-08-18 03:05:00|6281.6|6279.8|6282.4|6280.6|6283.3|6281.5|6280.5|6278.7|193
1660792200000|2022-08-18 03:10:00|6282.5|6280.7|6280.7|6278.9|6283.1|6280.9|6280|6277.6|221
1660792500000|2022-08-18 03:15:00|6281.3|6278.3|6281.6|6279.8|6282.4|6280.1|6280.6|6278.1|212
1660792800000|2022-08-18 03:20:00|6282.2|6279.2|6280.5|6278.7|6282.2|6279.7|6280.1|6278.1|209
1660793100000|2022-08-18 03:25:00|6280.6|6278.8|6283.7|6281.9|6284.4|6282.6|6280.5|6278.7|206
1660793400000|2022-08-18 03:30:00|6283.6|6281.8|6281.1|6279.3|6283.7|6281.9|6280.6|6278.1|223
1660793700000|2022-08-18 03:35:00|6281|6279.2|6276.1|6274.3|6281.8|6279.4|6276|6273.6|258
1660794000000|2022-08-18 03:40:00|6276.2|6274.4|6272.3|6269.3|6276.3|6274.5|6271.2|6268.9|335
1660794300000|2022-08-18 03:45:00|6272.2|6269.2|6269|6266|6272.3|6270.2|6268.5|6266|255
1660794600000|2022-08-18 03:50:00|6269.1|6266.1|6270.2|6267.2|6270.3|6268.1|6266.3|6263.9|310
1660794900000|2022-08-18 03:55:00|6270.3|6267.3|6271.2|6268.2|6271.3|6269.1|6269.1|6266.6|272
1660795200000|2022-08-18 04:00:00|6270.7|6267.7|6271.8|6268.8|6272.3|6270|6269.2|6266.8|265
1660795500000|2022-08-18 04:05:00|6271.7|6268.7|6274.6|6271.6|6274.7|6272.3|6271|6268.1|220
1660795800000|2022-08-18 04:10:00|6274.5|6271.5|6272.2|6269.2|6274.5|6271.5|6271.5|6269.1|157
1660796100000|2022-08-18 04:15:00|6272.1|6269.1|6269.7|6266.7|6272.7|6270.3|6269.1|6266.6|199
1660796400000|2022-08-18 04:20:00|6269.8|6266.8|6268.9|6267.1|6270|6267.3|6268.1|6265.7|195
1660796700000|2022-08-18 04:25:00|6269|6267.2|6267.5|6265.7|6269.3|6267.2|6267.4|6265.5|216
1660797000000|2022-08-18 04:30:00|6267.6|6265.8|6268.3|6266.5|6268.7|6266.6|6265.7|6263.7|188
1660797300000|2022-08-18 04:35:00|6268.2|6266.4|6269.2|6267.4|6269.9|6267.5|6267.7|6265.9|141
1660797600000|2022-08-18 04:40:00|6269.1|6267.3|6271.3|6269.5|6271.8|6269.6|6269.1|6266.9|158
1660797900000|2022-08-18 04:45:00|6271.4|6269.6|6274.4|6272.6|6274.9|6272.8|6271.2|6268.8|203
1660798200000|2022-08-18 04:50:00|6274.5|6272.7|6274.6|6272.8|6275.4|6273|6273.2|6271.1|189
1660798500000|2022-08-18 04:55:00|6274.7|6272.9|6280.2|6277.2|6280.3|6277.9|6274.4|6272.6|217
1660798800000|2022-08-18 05:00:00|6279.8|6276.8|6279.1|6276.1|6280.8|6278.4|6278|6275.7|249
1660799100000|2022-08-18 05:05:00|6279.2|6276.2|6280.7|6277.7|6280.7|6277.7|6277.6|6275.1|236
1660799400000|2022-08-18 05:10:00|6280.6|6277.6|6279.7|6276.7|6282.3|6279.8|6279.1|6276.6|213
1660799700000|2022-08-18 05:15:00|6279.8|6276.8|6280.7|6277.7|6281.7|6278.9|6279.4|6276.8|188
1660800000000|2022-08-18 05:20:00|6280.6|6277.6|6280.2|6277.2|6280.8|6277.8|6278.4|6275.9|141
1660800300000|2022-08-18 05:25:00|6280.1|6277.1|6280.3|6278.5|6282.1|6279.6|6279.6|6276.6|229
1660800600000|2022-08-18 05:30:00|6280.2|6278.4|6282.6|6280.8|6283.6|6280.9|6279.8|6277.5|252
1660800900000|2022-08-18 05:35:00|6283.2|6280.2|6280.6|6278.8|6283.2|6280.9|6280.4|6278|232
1660801200000|2022-08-18 05:40:00|6280.7|6278.9|6282.7|6279.7|6285.4|6282.7|6280.2|6278.2|317
1660801500000|2022-08-18 05:45:00|6282.6|6279.6|6279.6|6276.6|6282.7|6280.2|6278.4|6275.7|355
1660801800000|2022-08-18 05:50:00|6279.5|6276.5|6277.9|6276.1|6280|6277.4|6277.1|6274.6|352
1660802100000|2022-08-18 05:55:00|6278|6276.2|6274|6271|6278.9|6276.7|6272.3|6269.9|455
1660802400000|2022-08-18 06:00:00|6273.6|6270.6|6268.7|6266.9|6274.5|6272|6268|6265|498
1660802700000|2022-08-18 06:05:00|6268.8|6267|6268.2|6265.2|6270.7|6268.3|6264.7|6262.1|501
1660803000000|2022-08-18 06:10:00|6267.5|6265.7|6266.6|6263.6|6268.1|6265.7|6264.3|6261.4|420
1660803300000|2022-08-18 06:15:00|6266.5|6263.5|6266.5|6263.5|6266.9|6264.5|6263.1|6260.6|449
1660803600000|2022-08-18 06:20:00|6266.7|6263.7|6268.6|6265.6|6271.3|6268.6|6266.5|6263.5|400
1660803900000|2022-08-18 06:25:00|6268.4|6265.4|6266.6|6263.6|6269.1|6266.1|6265.9|6263.2|337
1660804200000|2022-08-18 06:30:00|6266.5|6263.5|6262.7|6259.7|6267.2|6264.8|6261.8|6259.1|455
1660804500000|2022-08-18 06:35:00|6263.2|6260.2|6259.3|6256.3|6264.8|6261.8|6258.7|6256.2|477
1660804800000|2022-08-18 06:40:00|6259.1|6256.1|6254.6|6251.6|6259.7|6257.1|6251.9|6249.3|422
1660805100000|2022-08-18 06:45:00|6254.7|6251.7|6252.3|6249.3|6255.7|6253.2|6251.5|6249|420
1660805400000|2022-08-18 06:50:00|6252.2|6249.2|6251.6|6248.6|6252.7|6250|6249.5|6246.9|451
1660805700000|2022-08-18 06:55:00|6251.7|6248.7|6250.4|6248.6|6254|6251.6|6248.9|6246.2|519
1660806000000|2022-08-18 07:00:00|6250.3|6248.5|6252.9|6249.9|6254.2|6251.6|6249.9|6247.6|524
1660806300000|2022-08-18 07:05:00|6253|6250|6262.7|6260.9|6264|6261.8|6252.2|6249.2|585
1660806600000|2022-08-18 07:10:00|6262.8|6261|6258.5|6256.7|6265.7|6263.2|6258.5|6256.3|526
1660806900000|2022-08-18 07:15:00|6258.3|6256.5|6259.1|6257.3|6262.8|6260.9|6256.3|6253.9|457
1660807200000|2022-08-18 07:20:00|6259.7|6256.7|6256.1|6254.3|6260.4|6258|6253.8|6252|471
1660807500000|2022-08-18 07:25:00|6256|6254.2|6258.4|6256.6|6260.4|6258.3|6254.4|6252.6|483
1660807800000|2022-08-18 07:30:00|6258.3|6256.5|6261.5|6259.7|6264.4|6262|6257.8|6256|511
1660808100000|2022-08-18 07:35:00|6261.4|6259.6|6258.1|6256.3|6261.8|6259.6|6256.5|6254.7|422
1660808400000|2022-08-18 07:40:00|6258|6256.2|6259|6257.2|6260.8|6258.7|6257.3|6255|485
1660808700000|2022-08-18 07:45:00|6259.1|6257.3|6256.8|6255|6259.8|6257.3|6255.9|6254|466
1660809000000|2022-08-18 07:50:00|6256.6|6254.8|6254.9|6253.1|6257|6255.2|6253.8|6252|347
1660809300000|2022-08-18 07:55:00|6255|6253.2|6257.1|6255.3|6259.6|6257.3|6252.8|6250.5|396
1660809600000|2022-08-18 08:00:00|6257.2|6255.4|6262.6|6260.8|6264.9|6263.1|6257.2|6255.4|478
1660809900000|2022-08-18 08:05:00|6262.7|6260.9|6264.7|6262.9|6266.5|6264.3|6259.8|6257.3|471
1660810200000|2022-08-18 08:10:00|6264.8|6263|6267.3|6265.5|6269|6266.7|6264.6|6262.8|373
1660810500000|2022-08-18 08:15:00|6267.2|6265.4|6264.8|6263|6268.4|6266.1|6264.7|6262.9|353
1660810800000|2022-08-18 08:20:00|6264.7|6262.9|6262.5|6260.7|6264.9|6263.1|6260.6|6258.2|435
1660811100000|2022-08-18 08:25:00|6262.4|6260.6|6261.5|6259.7|6263.2|6261.2|6260.3|6258.5|361
1660811400000|2022-08-18 08:30:00|6261.4|6259.6|6262.2|6260.4|6263.5|6261.7|6259.9|6257.9|388
1660811700000|2022-08-18 08:35:00|6262.4|6260.6|6262.1|6260.3|6263.7|6261.3|6259.6|6257.1|367
1660812000000|2022-08-18 08:40:00|6262|6260.2|6268|6265|6268.9|6265.9|6255.2|6252.8|444
1660812300000|2022-08-18 08:45:00|6267.9|6264.9|6270.5|6268.7|6276.9|6274|6267.7|6264.7|643
1660812600000|2022-08-18 08:50:00|6271|6268|6266|6263|6272.4|6270|6265.4|6262.9|511
1660812900000|2022-08-18 08:55:00|6266.1|6263.1|6269.7|6266.7|6269.8|6267.4|6263.7|6261.6|478
1660813200000|2022-08-18 09:00:00|6269.1|6267.3|6272.7|6270.9|6273.6|6271.3|6268.8|6266.5|547
1660813500000|2022-08-18 09:05:00|6272.9|6271.1|6275.2|6272.2|6276.6|6274.1|6272.1|6270|480
1660813800000|2022-08-18 09:10:00|6275.1|6272.1|6272.4|6269.4|6275.2|6272.9|6271.5|6269|391
1660814100000|2022-08-18 09:15:00|6272.3|6269.3|6273.2|6270.2|6274|6271.6|6270.9|6268.5|411
1660814400000|2022-08-18 09:20:00|6273.1|6270.1|6271.6|6269.8|6273.1|6271|6269.9|6267.9|337
1660814700000|2022-08-18 09:25:00|6271.5|6269.7|6271.8|6270|6274.3|6271.8|6271|6268.7|360
1660815000000|2022-08-18 09:30:00|6272.4|6269.4|6273.2|6270.2|6274.1|6271.6|6268.8|6266.4|422
1660815300000|2022-08-18 09:35:00|6273.7|6270.7|6272.7|6269.7|6275.2|6272.7|6272.1|6269.5|420
1660815600000|2022-08-18 09:40:00|6272.8|6269.8|6271.6|6269.8|6276.1|6273.6|6270.3|6268.3|333
1660815900000|2022-08-18 09:45:00|6271.5|6269.7|6271.1|6269.3|6273.1|6271.3|6269.1|6267.3|303
1660816200000|2022-08-18 09:50:00|6271.2|6269.4|6280.6|6277.6|6280.6|6278.4|6271.2|6269.4|340
1660816500000|2022-08-18 09:55:00|6280.1|6278.3|6289.6|6286.6|6290|6287.4|6279.9|6277.6|547
1660816800000|2022-08-18 10:00:00|6289.7|6286.7|6291.6|6289.8|6293.8|6291.5|6288.1|6285.6|504
1660817100000|2022-08-18 10:05:00|6292.2|6289.2|6298|6295|6298.1|6295.7|6290.7|6288.4|519
1660817400000|2022-08-18 10:10:00|6297.8|6294.8|6291.6|6289.8|6297.8|6295.2|6291|6289.2|361
1660817700000|2022-08-18 10:15:00|6291.7|6289.9|6290.3|6287.3|6293.2|6290.8|6289.3|6286.9|364
1660818000000|2022-08-18 10:20:00|6290.2|6287.2|6290.3|6287.3|6292.4|6290.1|6289.5|6287.2|394
1660818300000|2022-08-18 10:25:00|6290.4|6287.4|6288.4|6285.4|6290.9|6289.1|6287.4|6285|328
1660818600000|2022-08-18 10:30:00|6288.3|6285.3|6288.1|6285.1|6288.9|6286.1|6286|6283.2|269
1660818900000|2022-08-18 10:35:00|6287.9|6284.9|6287.2|6284.2|6289.6|6287.3|6286.2|6283.7|358
1660819200000|2022-08-18 10:40:00|6287.3|6284.3|6284.9|6281.9|6288.1|6285.6|6283.8|6281.4|373
1660819500000|2022-08-18 10:45:00|6284.8|6281.8|6283.3|6281.5|6285.2|6282.6|6282.3|6279.9|390
1660819800000|2022-08-18 10:50:00|6283.2|6281.4|6283.6|6281.8|6285.3|6283.5|6282.7|6280.8|318
1660820100000|2022-08-18 10:55:00|6283.5|6281.7|6285.1|6283.3|6285.7|6283.3|6282.4|6280.2|383
1660820400000|2022-08-18 11:00:00|6285|6283.2|6291|6289.2|6292.1|6290.1|6283.8|6281.8|396
1660820700000|2022-08-18 11:05:00|6290.9|6289.1|6291.4|6289.6|6294.1|6291.9|6290.4|6288.1|329
1660821000000|2022-08-18 11:10:00|6291.3|6289.5|6295.1|6293.3|6295.5|6293.5|6290.6|6288.6|307
1660821300000|2022-08-18 11:15:00|6295|6293.2|6293.9|6292.1|6298.9|6296.5|6293.8|6291.7|371
1660821600000|2022-08-18 11:20:00|6294|6292.2|6291.3|6289.5|6295.4|6293|6290.7|6288.7|329
1660821900000|2022-08-18 11:25:00|6291.4|6289.6|6292.4|6290.6|6293.3|6291.1|6289.9|6287.8|347
1660822200000|2022-08-18 11:30:00|6292.6|6290.8|6297.9|6296.1|6299.2|6296.8|6292.4|6290.6|351
1660822500000|2022-08-18 11:35:00|6297.6|6295.8|6301.7|6299.9|6302.9|6300.7|6297.4|6295.3|396
1660822800000|2022-08-18 11:40:00|6301.6|6299.8|6302.8|6299.8|6304.3|6302.3|6299.1|6297|463
1660823100000|2022-08-18 11:45:00|6302.7|6299.7|6303.8|6302|6304.5|6302.6|6300|6298.2|386
1660823400000|2022-08-18 11:50:00|6303.9|6302.1|6304.2|6302.4|6305.2|6303.4|6301.2|6298.9|408
1660823700000|2022-08-18 11:55:00|6304.3|6302.5|6305.2|6303.4|6306.8|6305|6303.1|6301.3|348
1660824000000|2022-08-18 12:00:00|6305.3|6303.5|6310.4|6308.6|6311.2|6308.8|6302.4|6300.6|494
1660824300000|2022-08-18 12:05:00|6310.6|6308.8|6307.6|6305.8|6314.5|6312.1|6307.6|6305.8|527
1660824600000|2022-08-18 12:10:00|6308|6306.2|6305.4|6303.6|6308.4|6306.6|6304.4|6302.6|462
1660824900000|2022-08-18 12:15:00|6305.6|6303.8|6303.4|6301.6|6307.4|6305.5|6303.4|6301.6|394
1660825200000|2022-08-18 12:20:00|6303.2|6301.4|6308|6306.2|6308.1|6306.3|6303.1|6301.3|479
1660825500000|2022-08-18 12:25:00|6307.9|6306.1|6307.2|6304.2|6308.3|6306.5|6305.6|6302.6|416
1660825800000|2022-08-18 12:30:00|6307.7|6304.1|6299.2|6297.4|6308.1|6305.1|6291.8|6288.8|764
1660826100000|2022-08-18 12:35:00|6299.3|6297.5|6296.7|6294.9|6302.2|6300.2|6296.1|6294.3|675
1660826400000|2022-08-18 12:40:00|6296.6|6294.8|6294.9|6293.1|6297.8|6296|6292.2|6290.4|627
1660826700000|2022-08-18 12:45:00|6294.6|6292.8|6294.5|6292.7|6295.9|6294|6292.4|6290.6|502
1660827000000|2022-08-18 12:50:00|6295|6293.2|6297.3|6295.5|6300.9|6298.5|6294.8|6293|489
1660827300000|2022-08-18 12:55:00|6297.4|6295.6|6299.7|6297.9|6300.5|6298.5|6297.4|6295.6|436
1660827600000|2022-08-18 13:00:00|6299.8|6298|6297.1|6295.3|6302.3|6300.5|6297.1|6295.3|462
1660827900000|2022-08-18 13:05:00|6297|6295.2|6292.8|6291|6300|6298.2|6292.4|6290.6|507
1660828200000|2022-08-18 13:10:00|6292.9|6291.1|6297.7|6294.7|6299.7|6297.9|6292.7|6290.7|473
1660828500000|2022-08-18 13:15:00|6297.6|6294.6|6294.3|6292.5|6298.1|6296.3|6292.8|6290.8|505
1660828800000|2022-08-18 13:20:00|6294.4|6292.6|6294.3|6292.5|6298.4|6296|6294.2|6292.3|467
1660829100000|2022-08-18 13:25:00|6294.4|6292.6|6295.3|6293.5|6297|6295.2|6293.7|6291.9|442
1660829400000|2022-08-18 13:30:00|6295.4|6293.6|6290.7|6288.9|6297.6|6295.8|6289.7|6287.9|621
1660829700000|2022-08-18 13:35:00|6290.6|6288.8|6290.6|6288.8|6293.2|6291.4|6287.9|6286.1|682
1660830000000|2022-08-18 13:40:00|6290.7|6288.9|6287.5|6285.7|6292.6|6290.8|6285.7|6283.9|592
1660830300000|2022-08-18 13:45:00|6287.6|6285.8|6280.7|6278.9|6287.6|6285.8|6280.6|6278.8|521
1660830600000|2022-08-18 13:50:00|6280.8|6279|6287.6|6285.8|6287.8|6286|6280.4|6278.6|491
1660830900000|2022-08-18 13:55:00|6287.7|6285.9|6286.6|6283.6|6288.8|6286.6|6285.6|6282.6|525
1660831200000|2022-08-18 14:00:00|6286.3|6283.3|6283.8|6282|6286.7|6283.7|6279.9|6278.1|677
1660831500000|2022-08-18 14:05:00|6283.6|6281.8|6271.4|6269.6|6284.4|6282.2|6269.8|6268|647
1660831800000|2022-08-18 14:10:00|6270.9|6269.1|6273.7|6271.9|6275.3|6273.2|6269.4|6267.6|570
1660832100000|2022-08-18 14:15:00|6273.6|6271.8|6271.6|6269.8|6275.3|6273.5|6271|6269.2|523
1660832400000|2022-08-18 14:20:00|6271.7|6269.9|6272.1|6270.3|6272.1|6270.3|6268.1|6266.3|444
1660832700000|2022-08-18 14:25:00|6272.2|6270.4|6271.1|6269.3|6273|6271.2|6268.8|6267|489
1660833000000|2022-08-18 14:30:00|6271.2|6269.4|6272.4|6270.6|6273.2|6271.4|6269.6|6267.8|500
1660833300000|2022-08-18 14:35:00|6272.1|6270.3|6273.3|6271.5|6273.6|6271.7|6270.9|6269.1|368
1660833600000|2022-08-18 14:40:00|6273.2|6271.4|6276|6274.2|6277.1|6275.3|6271.8|6269.9|411
1660833900000|2022-08-18 14:45:00|6275.9|6274.1|6279.2|6277.4|6279.7|6277.7|6274.1|6272.1|448
1660834200000|2022-08-18 14:50:00|6279.1|6277.3|6281.2|6279.4|6282.8|6280.9|6279|6277.2|445
1660834500000|2022-08-18 14:55:00|6281.3|6279.5|6279.6|6277.8|6281.9|6280.1|6278.7|6276.6|515
1660834800000|2022-08-18 15:00:00|6280.1|6277.1|6281.2|6279.4|6282.5|6280.3|6277.7|6275.7|484
1660835100000|2022-08-18 15:05:00|6281.4|6279.6|6280.3|6278.5|6283.3|6281.5|6279.8|6277.5|342
1660835400000|2022-08-18 15:10:00|6280.4|6278.6|6286.3|6284.5|6286.6|6284.8|6280.4|6278.6|348
1660835700000|2022-08-18 15:15:00|6286.2|6284.4|6287.1|6285.3|6289.1|6287.3|6285.2|6283.4|402
1660836000000|2022-08-18 15:20:00|6287.2|6285.4|6285.6|6283.8|6287.3|6285.5|6283.9|6282.1|393
1660836300000|2022-08-18 15:25:00|6285.5|6283.7|6285.1|6283.3|6286.9|6285.1|6283.2|6281.4|395
1660836600000|2022-08-18 15:30:00|6285|6283.2|6281.4|6279.6|6285.1|6283.3|6280.5|6278.7|404
1660836900000|2022-08-18 15:35:00|6281.3|6279.5|6279.5|6277.7|6282.5|6280.7|6279.4|6277.6|398
1660837200000|2022-08-18 15:40:00|6279.7|6277.9|6275.4|6273.6|6280.2|6278.4|6274.7|6272.9|418
1660837500000|2022-08-18 15:45:00|6275.3|6273.5|6273.1|6271.3|6276.1|6274|6272.4|6270.6|400
1660837800000|2022-08-18 15:50:00|6273|6271.2|6269|6267.2|6273.4|6271.6|6268.9|6267.1|367
1660838100000|2022-08-18 15:55:00|6268.9|6267.1|6267.3|6265.5|6270.1|6268.3|6266.9|6265.1|363
1660838400000|2022-08-18 16:00:00|6267.4|6265.6|6266.9|6265.1|6268.7|6266.6|6265|6263.2|371
1660838700000|2022-08-18 16:05:00|6267|6265.2|6266.5|6264.7|6268.6|6266.8|6265.8|6264|287
1660839000000|2022-08-18 16:10:00|6266.3|6264.5|6264.3|6262.5|6266.6|6264.6|6263.6|6261.8|301
1660839300000|2022-08-18 16:15:00|6264.2|6262.4|6260.5|6258.7|6265.8|6264|6259.6|6257.8|397
1660839600000|2022-08-18 16:20:00|6260.4|6258.6|6256.4|6254.6|6260.8|6259|6256|6254.2|346
1660839900000|2022-08-18 16:25:00|6256.3|6254.5|6258.8|6257|6259.5|6257.7|6256.1|6254.3|290
1660840200000|2022-08-18 16:30:00|6258.9|6257.1|6258.8|6257|6258.9|6257.1|6256.9|6255.1|259
1660840500000|2022-08-18 16:35:00|6258.9|6257.1|6258.3|6256.5|6259.3|6257.5|6256.8|6255|266
1660840800000|2022-08-18 16:40:00|6258.2|6256.4|6256|6254.2|6258.3|6256.5|6255.9|6254.1|348
1660841100000|2022-08-18 16:45:00|6256.1|6254.3|6257.1|6255.3|6258|6256.2|6255.9|6254.1|293
1660841400000|2022-08-18 16:50:00|6257|6255.2|6256.6|6254.8|6257|6255.2|6254.7|6252.9|261
1660841700000|2022-08-18 16:55:00|6256.7|6254.9|6251.7|6248.7|6258.5|6256.7|6250|6248.1|290
1660842000000|2022-08-18 17:00:00|6251.2|6248.2|6249.3|6246.3|6253.6|6251|6247.9|6245.5|465
1660842300000|2022-08-18 17:05:00|6249.2|6246.2|6254.9|6251.9|6255|6252|6248.4|6245.6|412
1660842600000|2022-08-18 17:10:00|6254.8|6251.8|6253.6|6250.6|6257.6|6254.6|6247.8|6244.8|527
1660842900000|2022-08-18 17:15:00|6253.7|6250.7|6254.6|6251.6|6254.7|6252.2|6250.5|6248.2|532
1660843200000|2022-08-18 17:20:00|6254.7|6251.7|6252.3|6250.5|6256.3|6254|6251.8|6249.6|479
1660843500000|2022-08-18 17:25:00|6252.2|6250.4|6254.3|6252.5|6255.2|6252.8|6251.7|6249.1|374
1660843800000|2022-08-18 17:30:00|6254.4|6252.6|6255.9|6254.1|6256.4|6254.5|6252.9|6251.1|305
1660844100000|2022-08-18 17:35:00|6256|6254.2|6257.1|6255.3|6258.5|6256.2|6255.1|6252.9|315
1660844400000|2022-08-18 17:40:00|6257.2|6255.4|6257.8|6256|6260.6|6258.8|6256.4|6254.6|334
1660844700000|2022-08-18 17:45:00|6257.7|6255.9|6255.6|6253.8|6258.7|6256.5|6255.1|6252.7|311
1660845000000|2022-08-18 17:50:00|6255.5|6253.7|6257.2|6255.4|6257.8|6255.5|6254.8|6252.6|351
1660845300000|2022-08-18 17:55:00|6257.1|6255.3|6254.2|6252.4|6257.1|6255.3|6253.4|6251.1|379
1660845600000|2022-08-18 18:00:00|6254.1|6252.3|6256.7|6253.7|6257.7|6255.2|6253.2|6251.1|393
1660845900000|2022-08-18 18:05:00|6256.1|6254.3|6255.9|6254.1|6257.3|6255.4|6254.5|6252.1|327
1660846200000|2022-08-18 18:10:00|6256|6254.2|6255.1|6253.3|6256.9|6254.4|6254.3|6252|336
1660846500000|2022-08-18 18:15:00|6255|6253.2|6254.6|6252.8|6256|6254.2|6254.1|6251.8|251
1660846800000|2022-08-18 18:20:00|6254.7|6252.9|6257.4|6255.6|6257.8|6256|6254.6|6252.8|243
1660847100000|2022-08-18 18:25:00|6257.3|6255.5|6257.8|6256|6259|6256.7|6256.1|6254.1|279
1660847400000|2022-08-18 18:30:00|6257.9|6256.1|6259.6|6256.6|6259.7|6257.4|6255.8|6254|310
1660847700000|2022-08-18 18:35:00|6258.7|6256.9|6256.3|6254.5|6259.5|6257.5|6255.8|6253.6|309
1660848000000|2022-08-18 18:40:00|6256.2|6254.4|6256.1|6254.3|6257.5|6255.3|6255.1|6253.1|280
1660848300000|2022-08-18 18:45:00|6256.2|6254.4|6254.8|6253|6257.2|6254.9|6254.7|6252.3|261
1660848600000|2022-08-18 18:50:00|6254.7|6252.9|6259.5|6257.7|6260|6258.2|6254.4|6252.6|258
1660848900000|2022-08-18 18:55:00|6259.6|6257.8|6258.4|6254.4|6259.6|6257.8|6257.2|6254.3|232
1660849200000|2022-08-18 19:00:00|6258.3|6254.3|6261.4|6259.6|6261.7|6259.9|6253.1|6249.1|290
1660849500000|2022-08-18 19:05:00|6261.5|6259.7|6264.7|6262.9|6265.2|6263.4|6261.5|6259.7|193
1660849800000|2022-08-18 19:10:00|6265.3|6262.3|6264.8|6263|6266.4|6264.1|6264.3|6262.3|219
1660850100000|2022-08-18 19:15:00|6264.5|6262.7|6263.7|6261.9|6265.2|6262.9|6263.4|6261.2|206
1660850400000|2022-08-18 19:20:00|6263.6|6261.8|6263.1|6261.3|6264|6262|6262.2|6260.4|198
1660850700000|2022-08-18 19:25:00|6263|6261.2|6264.9|6263.1|6265.9|6263.6|6262.7|6260.8|207
1660851000000|2022-08-18 19:30:00|6264.8|6263|6264.8|6263|6265.9|6263.8|6263.9|6261.8|165
1660851300000|2022-08-18 19:35:00|6264.7|6262.9|6264|6262.2|6265|6263|6263.8|6261.4|121
1660851600000|2022-08-18 19:40:00|6263.9|6262.1|6262.9|6259.9|6264|6262.2|6262.4|6259.8|185
1660851900000|2022-08-18 19:45:00|6262.8|6259.8|6261.3|6259.5|6262.9|6260.5|6260.3|6257.8|201
1660852200000|2022-08-18 19:50:00|6261.2|6259.4|6258.9|6257.1|6261.7|6259.4|6258.5|6256.1|295
1660852500000|2022-08-18 19:55:00|6259|6257.2|6260.9|6259.1|6261.7|6259.3|6258.8|6256.6|266
1660852800000|2022-08-18 20:00:00|6261.1|6259.3|6261.7|6258.7|6261.9|6259.4|6260.6|6258.1|184
1660853100000|2022-08-18 20:05:00|6261.1|6259.3|6261.1|6258.1|6262.3|6259.6|6260.5|6258.1|177
1660853400000|2022-08-18 20:10:00|6261|6258|6259.7|6257.9|6261.3|6259.1|6259.6|6257.2|219
1660853700000|2022-08-18 20:15:00|6259.6|6257.8|6259.6|6256.6|6260.7|6258.1|6258.8|6256.4|257
1660854000000|2022-08-18 20:20:00|6259.7|6256.7|6261.4|6258.4|6261.8|6259.3|6259.7|6256.7|150
1660854300000|2022-08-18 20:25:00|6261.3|6258.3|6259.7|6256.7|6261.5|6259|6258.4|6256|161
1660854600000|2022-08-18 20:30:00|6259.6|6256.6|6259.3|6256.3|6259.7|6256.8|6258.1|6255.7|189
1660854900000|2022-08-18 20:35:00|6259.2|6256.2|6259|6256|6259.4|6256.9|6258.3|6255.9|128
1660855200000|2022-08-18 20:40:00|6258.9|6255.9|6259.2|6256.2|6259.8|6256.8|6258.5|6255.6|115
1660855500000|2022-08-18 20:45:00|6259.1|6256.1|6259.2|6256.2|6259.3|6256.3|6258.8|6255.8|78
1660855800000|2022-08-18 20:50:00|6259.1|6256.1|6258.4|6255.4|6259.2|6256.2|6257.5|6255.1|96
1660856100000|2022-08-18 20:55:00|6258.3|6255.3|6263.8|6259.8|6269.2|6265.2|6258.3|6254.5|161
1660856400000|2022-08-18 21:00:00|6264.2|6260.2|6264.2|6260.2|6264.2|6260.2|6264.2|6260.2|1
1660856700000|2022-08-18 21:05:00|6266.7|6262.7|6256.7|6252.7|6266.7|6262.7|6254.7|6250.7|165
1660857000000|2022-08-18 21:10:00|6256.9|6252.9|6261.7|6257.7|6263.7|6259.7|6255.1|6251.1|149
1660857300000|2022-08-18 21:15:00|6261.4|6257.4|6259.6|6255.6|6263.1|6259.1|6256.8|6252.8|138
1660857600000|2022-08-18 21:20:00|6259.7|6255.7|6260.9|6256.9|6262.7|6258.7|6255.6|6251.6|91
1660857900000|2022-08-18 21:25:00|6262|6258|6257.4|6253.4|6262.7|6258.7|6255|6251|195
1660858200000|2022-08-18 21:30:00|6256.7|6252.7|6257.8|6253.8|6259.5|6255.7|6255.3|6251.3|274
1660858500000|2022-08-18 21:35:00|6256.9|6252.9|6259.1|6255.1|6259.1|6255.1|6254.4|6250.4|275
1660858800000|2022-08-18 21:40:00|6259|6255|6258.9|6254.9|6259.1|6255.6|6258.4|6254.4|113
1660859100000|2022-08-18 21:45:00|6259|6255|6259.1|6255.1|6259.2|6255.7|6258.5|6254.8|89
1660859400000|2022-08-18 21:50:00|6259.2|6255.2|6258.6|6255|6259.3|6255.7|6258.4|6254.6|90
1660859700000|2022-08-18 21:55:00|6258.5|6255.1|6258.9|6254.9|6259.1|6255.2|6258.2|6254.6|120
1660860000000|2022-08-18 22:00:00|6258.7|6254.7|6256.9|6253.9|6259.6|6256|6256.1|6253|218
1660860300000|2022-08-18 22:05:00|6256.8|6253.7|6257.2|6254.2|6257.6|6254.5|6256.2|6252.9|114
1660860600000|2022-08-18 22:10:00|6257.3|6254.3|6258.1|6255.1|6258.6|6255.5|6257.1|6254.1|91
1660860900000|2022-08-18 22:15:00|6258|6255|6257.2|6254.2|6258.3|6255.1|6256.9|6253.9|95
1660861200000|2022-08-18 22:20:00|6257.1|6254.1|6258.2|6255.2|6258.2|6255.2|6256.9|6253.9|83
1660861500000|2022-08-18 22:25:00|6258.5|6255|6257.6|6254.6|6258.8|6255.5|6257.1|6254.1|61
1660861800000|2022-08-18 22:30:00|6257.5|6254.5|6258.4|6255.4|6259.6|6256.6|6257.4|6254.4|74
1660862100000|2022-08-18 22:35:00|6258.2|6255.2|6256.6|6253.6|6258.6|6255.6|6256.4|6253.4|106
1660862400000|2022-08-18 22:40:00|6256.5|6253.5|6255.7|6252.7|6256.7|6253.7|6255|6252|115
1660862700000|2022-08-18 22:45:00|6255.6|6252.6|6248.8|6245.8|6255.8|6252.8|6248.8|6245.8|287
1660863000000|2022-08-18 22:50:00|6248.5|6245.5|6248.3|6245.3|6248.7|6245.7|6246.8|6244|272
1660863300000|2022-08-18 22:55:00|6248.4|6245.4|6246.7|6243.7|6248.7|6245.7|6245.8|6242.8|205
1660863600000|2022-08-18 23:00:00|6247.1|6244.1|6248.1|6245.1|6249|6246.6|6246.7|6243.8|274
1660863900000|2022-08-18 23:05:00|6248.4|6245.4|6250.4|6247.4|6250.6|6247.9|6248|6245|182
1660864200000|2022-08-18 23:10:00|6249.2|6246.2|6250.5|6247.5|6250.6|6247.6|6246.1|6243.8|198
1660864500000|2022-08-18 23:15:00|6250.6|6247.6|6251.7|6248.7|6251.9|6249.6|6250.6|6247.6|188
1660864800000|2022-08-18 23:20:00|6251.8|6248.8|6249.9|6246.9|6251.8|6248.8|6249.3|6246.3|158
1660865100000|2022-08-18 23:25:00|6250|6247|6252|6249|6252.1|6249.1|6249.7|6246.9|199
1660865400000|2022-08-18 23:30:00|6251.9|6248.9|6250.8|6247.8|6252|6249|6250.2|6247.4|187
1660865700000|2022-08-18 23:35:00|6250.9|6247.9|6249.3|6246.3|6250.9|6247.9|6248.8|6245.8|212
1660866000000|2022-08-18 23:40:00|6249.2|6246.2|6245.4|6242.4|6249.3|6246.5|6245.3|6242.3|207
1660866300000|2022-08-18 23:45:00|6246|6243|6247.9|6244.9|6248.6|6245.6|6245.4|6243|296
1660866600000|2022-08-18 23:50:00|6247|6245.2|6247|6244|6248.2|6245.3|6245.7|6243.3|216
1660866900000|2022-08-18 23:55:00|6246.9|6243.9|6243.7|6241.9|6247.5|6245.1|6243.7|6241.3|244
1660867200000|2022-08-19 00:00:00|6243.8|6242|6245.5|6242.5|6247.7|6245|6242.5|6240|432
1660867500000|2022-08-19 00:05:00|6244.6|6242.8|6238.4|6236.6|6244.7|6242.8|6238|6235.3|339
1660867800000|2022-08-19 00:10:00|6238.5|6235.5|6233.6|6230.6|6238.6|6236.2|6232.6|6230.2|366
1660868100000|2022-08-19 00:15:00|6233.8|6230.8|6234.7|6231.7|6235.4|6232.9|6232.5|6230.1|330
1660868400000|2022-08-19 00:20:00|6234.6|6231.6|6237.1|6234.1|6237.3|6234.8|6233.7|6231.5|269
1660868700000|2022-08-19 00:25:00|6237|6234|6235.6|6232.6|6237.3|6234.9|6233.8|6231.4|328
1660869000000|2022-08-19 00:30:00|6235.5|6232.5|6230.6|6227.6|6235.5|6232.9|6230|6227.5|355
1660869300000|2022-08-19 00:35:00|6230.2|6227.2|6229.6|6226.6|6231.5|6229|6228.6|6225.7|350
1660869600000|2022-08-19 00:40:00|6229.7|6226.7|6235.7|6232.7|6236.4|6234|6228.5|6226.1|395
1660869900000|2022-08-19 00:45:00|6235.3|6232.3|6236.3|6234.5|6237.3|6235.1|6234.4|6232.1|322
1660870200000|2022-08-19 00:50:00|6236.8|6233.8|6234|6232.2|6238.2|6235.2|6233.8|6231.3|374
1660870500000|2022-08-19 00:55:00|6234.7|6231.7|6233.9|6230.9|6236.4|6233.5|6232.1|6230.1|300
1660870800000|2022-08-19 01:00:00|6233.8|6230.8|6237.4|6235.6|6238.3|6236|6233.2|6230.8|398
1660871100000|2022-08-19 01:05:00|6237.3|6235.5|6238.2|6235.2|6239.6|6237|6236.3|6233.9|276
1660871400000|2022-08-19 01:10:00|6238.1|6235.1|6239.6|6236.6|6240.2|6237.5|6237.2|6234.2|218
1660871700000|2022-08-19 01:15:00|6239.7|6236.7|6238.3|6235.3|6240.3|6237.7|6235.4|6232.8|369
1660872000000|2022-08-19 01:20:00|6238.4|6235.4|6237.7|6234.7|6238.5|6236.1|6234.7|6232.3|293
1660872300000|2022-08-19 01:25:00|6237.9|6234.9|6240.5|6237.5|6241|6238.4|6236.6|6233.6|326
1660872600000|2022-08-19 01:30:00|6240.8|6237.8|6229.5|6226.5|6241.2|6238.2|6228.1|6225.1|535
1660872900000|2022-08-19 01:35:00|6229.3|6226.3|6233.1|6230.1|6234.1|6231.1|6229.3|6226.3|496
1660873200000|2022-08-19 01:40:00|6232.8|6229.8|6233.6|6230.6|6233.7|6231.6|6229.8|6227.1|345
1660873500000|2022-08-19 01:45:00|6233.7|6230.7|6233.3|6230.3|6236.2|6234|6231.5|6229.1|438
1660873800000|2022-08-19 01:50:00|6233.2|6230.2|6233.1|6231.3|6235.3|6233.1|6231.8|6229.5|345
1660874100000|2022-08-19 01:55:00|6233.2|6231.4|6232.7|6229.7|6234.2|6231.9|6230.6|6227.9|381
1660874400000|2022-08-19 02:00:00|6232.6|6229.6|6239.7|6236.7|6240.1|6237.5|6231.5|6229.3|352
1660874700000|2022-08-19 02:05:00|6239.9|6236.9|6244.7|6241.7|6244.9|6241.9|6238.4|6236.1|373
1660875000000|2022-08-19 02:10:00|6244.8|6241.8|6243|6240|6246.4|6243.9|6242.5|6240|412
1660875300000|2022-08-19 02:15:00|6243.2|6240.2|6238.6|6235.6|6243.3|6240.8|6238|6235.5|402
1660875600000|2022-08-19 02:20:00|6238.5|6235.5|6239.7|6236.7|6240.9|6238.6|6238.1|6235.5|355
1660875900000|2022-08-19 02:25:00|6239.6|6236.6|6241.3|6238.3|6241.9|6239.4|6238.5|6236.3|357
1660876200000|2022-08-19 02:30:00|6241.4|6238.4|6241.9|6238.9|6242.1|6239.7|6239.3|6236.9|389
1660876500000|2022-08-19 02:35:00|6242|6239|6245.6|6242.6|6247.3|6244.6|6241.2|6238.7|424
1660876800000|2022-08-19 02:40:00|6245.5|6242.5|6245.5|6243.7|6247|6244|6243.7|6241.2|364
1660877100000|2022-08-19 02:45:00|6245.6|6243.8|6244.3|6242.5|6246.1|6243.8|6242.9|6240.7|369
1660877400000|2022-08-19 02:50:00|6244.4|6242.6|6247.4|6244.4|6248.3|6245.9|6244.3|6241.9|331
1660877700000|2022-08-19 02:55:00|6246.8|6245|6249.1|6246.1|6249.9|6247.4|6246|6243.6|340
1660878000000|2022-08-19 03:00:00|6249.3|6246.3|6248.3|6246.5|6249.7|6247.3|6246.7|6244.3|347
1660878300000|2022-08-19 03:05:00|6248.2|6246.4|6245.8|6244|6248.9|6246.6|6245.6|6242.7|317
1660878600000|2022-08-19 03:10:00|6245.9|6244.1|6246.7|6244.9|6247.2|6245.1|6245.6|6243.3|277
1660878900000|2022-08-19 03:15:00|6246.6|6244.8|6244.8|6243|6247.2|6244.9|6244.2|6242|235
1660879200000|2022-08-19 03:20:00|6244.9|6243.1|6245.6|6243.8|6247|6244.8|6244.9|6242.8|264
1660879500000|2022-08-19 03:25:00|6245.5|6243.7|6246.6|6244.8|6247.7|6245.3|6244.7|6242.7|241
1660879800000|2022-08-19 03:30:00|6246.4|6244.6|6243.5|6241.7|6246.9|6245.1|6243.2|6240.8|274
1660880100000|2022-08-19 03:35:00|6243.7|6241.9|6242.8|6239.8|6245.3|6242.8|6241.7|6239.3|259
1660880400000|2022-08-19 03:40:00|6242.7|6239.7|6242.6|6240.8|6243|6241.2|6240.5|6238.7|224
1660880700000|2022-08-19 03:45:00|6242.7|6240.9|6242.9|6241.1|6243.9|6241.4|6241.2|6239|290
1660881000000|2022-08-19 03:50:00|6242.8|6241|6244.4|6242.6|6245.3|6243.4|6242.6|6240.8|254
1660881300000|2022-08-19 03:55:00|6244.5|6242.7|6242.3|6240.5|6244.6|6242.8|6242|6239.8|307
1660881600000|2022-08-19 04:00:00|6242.5|6240.7|6240.8|6239|6243.2|6240.8|6240.8|6238.4|280
1660881900000|2022-08-19 04:05:00|6240.9|6239.1|6240.5|6238.7|6242.1|6239.9|6239.8|6237.9|277
1660882200000|2022-08-19 04:10:00|6240.4|6238.6|6237.8|6236|6241|6238.6|6237.6|6235.1|227
1660882500000|2022-08-19 04:15:00|6237.7|6235.9|6233.9|6232.1|6238|6236|6233|6230|355
1660882800000|2022-08-19 04:20:00|6234.2|6231.2|6237.2|6234.2|6237.3|6234.8|6233.4|6230.7|351
1660883100000|2022-08-19 04:25:00|6237.1|6234.1|6236.7|6233.7|6237.6|6235.3|6235.7|6232.8|330
1660883400000|2022-08-19 04:30:00|6236.6|6233.6|6236.8|6233.8|6237.4|6235.3|6235.7|6233.1|277
1660883700000|2022-08-19 04:35:00|6236.9|6233.9|6237.1|6235.3|6238.3|6235.8|6235.8|6233.7|222
1660884000000|2022-08-19 04:40:00|6237|6235.2|6239.2|6236.2|6239.7|6237.3|6236.7|6234.2|211
1660884300000|2022-08-19 04:45:00|6239.1|6236.1|6238.7|6236.9|6239.7|6237.3|6237.5|6235.1|170
1660884600000|2022-08-19 04:50:00|6238.6|6236.8|6236.7|6233.7|6239.2|6237.1|6236.4|6233.6|211
1660884900000|2022-08-19 04:55:00|6236.6|6233.6|6236.6|6234.8|6237.9|6235.5|6236.1|6233.4|222
1660885200000|2022-08-19 05:00:00|6237.2|6234.2|6235.4|6232.4|6238.5|6236|6235.4|6232.4|237
1660885500000|2022-08-19 05:05:00|6235|6232|6235.8|6232.8|6236|6233.6|6233.5|6231.4|264
1660885800000|2022-08-19 05:10:00|6235.7|6232.7|6233.3|6230.3|6235.9|6233.1|6231.9|6229.9|269
1660886100000|2022-08-19 05:15:00|6232.6|6230.8|6236.7|6233.7|6238.7|6236.1|6232.6|6230.8|303
1660886400000|2022-08-19 05:20:00|6236.8|6233.8|6235.6|6233.8|6237.7|6235.5|6235|6232.8|238
1660886700000|2022-08-19 05:25:00|6235.5|6233.7|6235.4|6232.4|6235.7|6233.8|6232.8|6230.1|268
1660887000000|2022-08-19 05:30:00|6235.3|6232.3|6231.9|6228.9|6235.3|6232.9|6230.6|6227.8|370
1660887300000|2022-08-19 05:35:00|6231.8|6228.8|6233.2|6231.4|6233.8|6231.5|6230.8|6228.4|279
1660887600000|2022-08-19 05:40:00|6233.8|6230.8|6234|6232.2|6235|6232.5|6233.1|6230.7|262
1660887900000|2022-08-19 05:45:00|6234.1|6232.3|6238.5|6235.5|6239|6236.1|6233.4|6231.1|326
1660888200000|2022-08-19 05:50:00|6238.7|6235.7|6238.1|6235.1|6239.3|6237.1|6236.6|6234.2|447
1660888500000|2022-08-19 05:55:00|6237.7|6234.7|6239.2|6236.2|6240.3|6238|6236.9|6234.5|367
1660888800000|2022-08-19 06:00:00|6238.8|6235.8|6234.2|6232.4|6239.2|6236.5|6233.7|6231.7|529
1660889100000|2022-08-19 06:05:00|6234.1|6232.3|6237.4|6235.6|6240.2|6238.3|6233.8|6231.7|407
1660889400000|2022-08-19 06:10:00|6237.2|6235.4|6236.7|6233.7|6240.3|6237.9|6234.9|6232.2|385
1660889700000|2022-08-19 06:15:00|6236.6|6233.6|6239.5|6236.5|6239.8|6237.1|6234.4|6232.1|401
1660890000000|2022-08-19 06:20:00|6239.6|6236.6|6243.6|6240.6|6244.7|6242.2|6237.9|6235.3|428
1660890300000|2022-08-19 06:25:00|6243.5|6240.5|6244.5|6242.7|6246.2|6243.7|6241.7|6239.3|352
1660890600000|2022-08-19 06:30:00|6245.2|6242.2|6245.2|6242.2|6246|6243.6|6241.8|6239.1|363
1660890900000|2022-08-19 06:35:00|6245.3|6242.3|6240.6|6237.6|6245.6|6243.3|6238.6|6236.3|391
1660891200000|2022-08-19 06:40:00|6240.8|6237.8|6239.7|6237.9|6240.8|6237.9|6236.2|6233.7|496
1660891500000|2022-08-19 06:45:00|6240.4|6237.4|6237.3|6234.3|6240.4|6237.7|6235.2|6232.5|437
1660891800000|2022-08-19 06:50:00|6237.4|6234.4|6233.6|6231.8|6239.4|6237.1|6233.5|6231.2|472
1660892100000|2022-08-19 06:55:00|6233.5|6231.7|6234.8|6231.8|6235.7|6233.4|6232|6229.7|391
1660892400000|2022-08-19 07:00:00|6234.7|6231.7|6232.3|6229.3|6234.7|6232.3|6230.6|6228.2|585
1660892700000|2022-08-19 07:05:00|6232.2|6229.2|6234|6231|6237.1|6234.6|6232.2|6229.2|552
1660893000000|2022-08-19 07:10:00|6233.9|6230.9|6231.6|6229.8|6234.5|6232|6230.8|6228.2|541
1660893300000|2022-08-19 07:15:00|6231.4|6229.6|6233.4|6231.6|6236.5|6234.2|6230.3|6228.4|492
1660893600000|2022-08-19 07:20:00|6233.5|6231.7|6230|6228.2|6235.2|6232.8|6228.9|6226.6|557
1660893900000|2022-08-19 07:25:00|6229.6|6227.8|6230.9|6229.1|6231.9|6229.7|6227.8|6225.4|474
1660894200000|2022-08-19 07:30:00|6230.5|6228.7|6237.8|6236|6238.1|6236.3|6229.2|6226.8|487
1660894500000|2022-08-19 07:35:00|6237.9|6236.1|6236.8|6233.8|6240.1|6237.6|6235.5|6233.3|436
1660894800000|2022-08-19 07:40:00|6236.7|6233.7|6236.8|6233.8|6237.6|6235.2|6235|6232.6|369
1660895100000|2022-08-19 07:45:00|6236.7|6233.7|6233.6|6231.8|6237.7|6235.1|6233.4|6231|389
1660895400000|2022-08-19 07:50:00|6233.5|6231.7|6228.8|6227|6233.8|6231.8|6228.7|6226.6|353
1660895700000|2022-08-19 07:55:00|6229|6227.2|6230.8|6229|6232.4|6230.1|6228.5|6226.1|423
1660896000000|2022-08-19 08:00:00|6230.4|6228.6|6228.6|6226.8|6233.6|6231.5|6228.5|6226.7|493
1660896300000|2022-08-19 08:05:00|6229|6227.2|6226.8|6225|6229.7|6227.5|6226.1|6223.8|410
1660896600000|2022-08-19 08:10:00|6227.1|6225.3|6223.1|6220.1|6227.2|6225.4|6221.9|6219.5|359
1660896900000|2022-08-19 08:15:00|6222.9|6219.9|6221.2|6218.2|6223.5|6221.1|6218.8|6216|448
1660897200000|2022-08-19 08:20:00|6220.2|6218.4|6218|6215|6220.8|6218.4|6216|6213.4|382
1660897500000|2022-08-19 08:25:00|6218.1|6215.1|6222.9|6219.9|6223.2|6220.8|6216.9|6214.5|473
1660897800000|2022-08-19 08:30:00|6223|6220|6220.4|6217.4|6223|6220|6217.8|6215|494
1660898100000|2022-08-19 08:35:00|6220.2|6217.2|6224.4|6221.4|6224.5|6222.2|6219.8|6216.8|496
1660898400000|2022-08-19 08:40:00|6224.6|6221.6|6225|6222|6227.7|6225.3|6223.7|6221.1|456
1660898700000|2022-08-19 08:45:00|6225.1|6222.1|6224.5|6222.7|6228.6|6226.1|6224|6221.7|380
1660899000000|2022-08-19 08:50:00|6224.6|6222.8|6224.5|6222.7|6227.2|6224.8|6224|6221.8|332
1660899300000|2022-08-19 08:55:00|6224.1|6222.3|6227.8|6226|6228.7|6226.4|6223.5|6221.3|395
1660899600000|2022-08-19 09:00:00|6228|6226.2|6227.8|6226|6229.2|6226.9|6225.6|6223.3|397
1660899900000|2022-08-19 09:05:00|6227.9|6226.1|6230.9|6229.1|6233|6230.8|6226.2|6223.9|395
1660900200000|2022-08-19 09:10:00|6230.8|6229|6230.3|6228.5|6232.1|6229.8|6227.7|6225.3|373
1660900500000|2022-08-19 09:15:00|6230.8|6227.8|6228.1|6226.3|6230.8|6228.4|6226.6|6224.3|401
1660900800000|2022-08-19 09:20:00|6228|6226.2|6225.3|6222.3|6228|6226.2|6224.1|6221.6|370
1660901100000|2022-08-19 09:25:00|6225.2|6222.2|6225.8|6224|6227|6224.6|6224.4|6221.8|345
1660901400000|2022-08-19 09:30:00|6225.9|6224.1|6221.9|6220.1|6226.9|6224.6|6221.9|6220|312
1660901700000|2022-08-19 09:35:00|6221.8|6220|6225.1|6222.1|6227.1|6224.9|6221.7|6219.6|287
1660902000000|2022-08-19 09:40:00|6225.2|6222.2|6220.9|6219.1|6225.4|6223.1|6220.9|6219|280
1660902300000|2022-08-19 09:45:00|6220.5|6218.7|6219.2|6217.4|6223.1|6221.1|6218.5|6216.7|404
1660902600000|2022-08-19 09:50:00|6219.3|6217.5|6221.6|6218.6|6222|6219.6|6218.3|6216|348
1660902900000|2022-08-19 09:55:00|6221|6219.2|6217.4|6215.6|6221.9|6219.6|6217.4|6215.6|350
1660903200000|2022-08-19 10:00:00|6217.5|6215.7|6214.2|6212.4|6219.3|6216.9|6214.1|6212.2|483
1660903500000|2022-08-19 10:05:00|6214.3|6212.5|6212.2|6210.4|6215.2|6213|6211.2|6208.7|347
1660903800000|2022-08-19 10:10:00|6212.1|6210.3|6212.7|6210.9|6214.5|6212.5|6211.7|6209.4|277
1660904100000|2022-08-19 10:15:00|6212.8|6211|6214.5|6212.7|6215.8|6213.4|6212.6|6210.6|269
1660904400000|2022-08-19 10:20:00|6214.6|6212.8|6214.2|6212.4|6216.9|6214.5|6214.1|6211.8|281
1660904700000|2022-08-19 10:25:00|6214.3|6212.5|6213.9|6212.1|6215|6212.8|6211.7|6209.2|316
1660905000000|2022-08-19 10:30:00|6214|6212.2|6215.7|6213.9|6215.7|6213.9|6213.3|6211.1|345
1660905300000|2022-08-19 10:35:00|6215.6|6213.8|6215.9|6214.1|6218.2|6215.9|6215.2|6212.9|346
1660905600000|2022-08-19 10:40:00|6215.8|6214|6215.3|6212.3|6216.8|6214.9|6213.9|6211.6|321
1660905900000|2022-08-19 10:45:00|6214.8|6213|6215.9|6214.1|6216.8|6214.4|6213.5|6211.6|348
1660906200000|2022-08-19 10:50:00|6215.8|6214|6212|6210.2|6217.1|6214.7|6212|6210.2|376
1660906500000|2022-08-19 10:55:00|6211.9|6210.1|6213.8|6212|6213.8|6212|6211.1|6208.7|357
1660906800000|2022-08-19 11:00:00|6213.7|6211.9|6216.2|6214.4|6216.9|6215.1|6213.6|6211.8|324
1660907100000|2022-08-19 11:05:00|6216.1|6214.3|6215.4|6213.6|6217.5|6215.7|6213.3|6211.5|355
1660907400000|2022-08-19 11:10:00|6215.3|6213.5|6214.7|6212.9|6215.9|6213.7|6212.3|6210.3|389
1660907700000|2022-08-19 11:15:00|6214.6|6212.8|6210.2|6207.2|6215.8|6213.8|6209.7|6206.9|344
1660908000000|2022-08-19 11:20:00|6209.7|6207.9|6210|6208.2|6211.8|6209.8|6209.2|6206.8|330
1660908300000|2022-08-19 11:25:00|6209.7|6207.9|6208.2|6206.4|6210.3|6208|6207.7|6205.5|349
1660908600000|2022-08-19 11:30:00|6208.1|6206.3|6202.7|6200.9|6209.7|6207.7|6202.5|6200.7|384
1660908900000|2022-08-19 11:35:00|6203|6200|6199.8|6198|6204.1|6202.1|6198.8|6196.3|454
1660909200000|2022-08-19 11:40:00|6199.4|6197.6|6203.3|6201.5|6203.9|6201.9|6199.3|6197.5|337
1660909500000|2022-08-19 11:45:00|6203.2|6201.4|6201.3|6198.3|6205.1|6202.7|6199|6196.7|478
1660909800000|2022-08-19 11:50:00|6200.8|6199|6200.7|6198.9|6203.3|6201.2|6198.8|6196.5|404
1660910100000|2022-08-19 11:55:00|6200.6|6198.8|6206.7|6203.7|6208.8|6206.7|6200.2|6198.3|469
1660910400000|2022-08-19 12:00:00|6206|6204.2|6209|6207.2|6209.4|6207.6|6205.3|6203.5|489
1660910700000|2022-08-19 12:05:00|6208.8|6207|6207.3|6205.5|6210|6208.2|6206.1|6204.3|438
1660911000000|2022-08-19 12:10:00|6207.2|6205.4|6206.1|6204.3|6208.2|6206.1|6202.9|6200.9|448
1660911300000|2022-08-19 12:15:00|6206.2|6204.4|6206.6|6204.8|6208.2|6205.9|6205.3|6203.1|396
1660911600000|2022-08-19 12:20:00|6206.5|6204.7|6205.2|6202.2|6207.1|6205.3|6203.2|6201.2|417
1660911900000|2022-08-19 12:25:00|6205.1|6202.1|6204.4|6202.6|6205.6|6203.8|6202|6200.2|414
1660912200000|2022-08-19 12:30:00|6204.5|6202.7|6205.5|6203.7|6206.2|6204.4|6202.9|6201|509
1660912500000|2022-08-19 12:35:00|6205.6|6203.8|6208.6|6206.8|6209.6|6207.3|6205.1|6203.2|415
1660912800000|2022-08-19 12:40:00|6208.2|6206.4|6210.4|6208.6|6212.6|6210.1|6207.3|6205.5|514
1660913100000|2022-08-19 12:45:00|6210.6|6208.8|6210|6207|6213.6|6211.4|6208.5|6206.1|445
1660913400000|2022-08-19 12:50:00|6209.8|6206.8|6213.4|6211.6|6216.7|6214.3|6208.4|6206|526
1660913700000|2022-08-19 12:55:00|6213.5|6211.7|6215.5|6213.7|6216.2|6214.4|6211.7|6209.9|473
1660914000000|2022-08-19 13:00:00|6215.4|6213.6|6212.1|6210.3|6216.5|6214.7|6212.1|6210.3|512
1660914300000|2022-08-19 13:05:00|6211.7|6209.9|6211.5|6209.7|6213.7|6211.6|6209.3|6207.5|469
1660914600000|2022-08-19 13:10:00|6211.6|6209.8|6208.2|6206.4|6212|6210.2|6207.5|6205.4|479
1660914900000|2022-08-19 13:15:00|6207.8|6206|6204.5|6202.7|6208.7|6206.5|6204.1|6202.1|393
1660915200000|2022-08-19 13:20:00|6204.4|6202.6|6206|6204.2|6206.2|6204.4|6202|6200.2|420
1660915500000|2022-08-19 13:25:00|6206.1|6204.3|6204.4|6202.6|6206.8|6205|6201.8|6200|427
1660915800000|2022-08-19 13:30:00|6204.3|6202.5|6200|6198.2|6207.6|6205.5|6198.7|6196.9|610
1660916100000|2022-08-19 13:35:00|6199.9|6198.1|6197.1|6195.3|6202|6200.2|6197|6195.1|547
1660916400000|2022-08-19 13:40:00|6197|6195.2|6198.6|6196.8|6198.8|6197|6194.4|6192.6|492
1660916700000|2022-08-19 13:45:00|6198.2|6196.4|6193.5|6191.7|6200|6197.7|6193.1|6191.3|544
1660917000000|2022-08-19 13:50:00|6193.6|6191.8|6193.6|6191.8|6195.9|6194.1|6192.5|6190.7|467
1660917300000|2022-08-19 13:55:00|6193.5|6191.7|6191.4|6189.6|6194.1|6192|6190.1|6187.9|490
1660917600000|2022-08-19 14:00:00|6191.2|6189.4|6192.5|6190.7|6193.4|6191.6|6189.3|6187.2|538
1660917900000|2022-08-19 14:05:00|6192.4|6190.6|6190.4|6188.6|6193.7|6191.8|6190.2|6188.4|480
1660918200000|2022-08-19 14:10:00|6190.5|6188.7|6190|6188.2|6192.1|6190.3|6189.7|6187.9|446
1660918500000|2022-08-19 14:15:00|6190.1|6188.3|6192.6|6190.8|6193.5|6191.2|6189.5|6187.7|411
1660918800000|2022-08-19 14:20:00|6192.7|6190.9|6190.8|6189|6195.4|6193.6|6190.2|6188.4|455
1660919100000|2022-08-19 14:25:00|6190.4|6188.6|6186.4|6184.6|6190.5|6188.7|6185.5|6183.7|426
1660919400000|2022-08-19 14:30:00|6186.5|6184.7|6184.8|6183|6187.5|6185.2|6184.3|6182.5|479
1660919700000|2022-08-19 14:35:00|6184.9|6183.1|6182.6|6180.8|6186.2|6184.2|6182.4|6180.5|423
1660920000000|2022-08-19 14:40:00|6182.5|6180.7|6177.4|6175.6|6183.5|6181.7|6176.7|6174.7|427
1660920300000|2022-08-19 14:45:00|6177.2|6175.4|6179.6|6177.8|6181.7|6179.3|6177.2|6174.9|457
1660920600000|2022-08-19 14:50:00|6179.5|6177.7|6178.6|6176.8|6181.7|6179.7|6176.4|6174|457
1660920900000|2022-08-19 14:55:00|6178.7|6176.9|6180.2|6178.4|6181.8|6180|6176.6|6174.8|463
1660921200000|2022-08-19 15:00:00|6180.3|6178.5|6178.5|6176.7|6181.8|6179.5|6178.5|6176.7|407
1660921500000|2022-08-19 15:05:00|6178.6|6176.8|6176.5|6174.7|6181.8|6179.7|6176.2|6174|375
1660921800000|2022-08-19 15:10:00|6176.6|6174.8|6177.9|6176.1|6178.8|6176.5|6175.9|6173.7|353
1660922100000|2022-08-19 15:15:00|6178|6176.2|6174.7|6172.9|6178.7|6176.5|6174.1|6171.7|382
1660922400000|2022-08-19 15:20:00|6174.6|6172.8|6175.3|6173.5|6176.8|6174.5|6173.7|6171.4|390
1660922700000|2022-08-19 15:25:00|6175.5|6173.7|6176.9|6175.1|6177.9|6176.1|6172|6169.5|428
1660923000000|2022-08-19 15:30:00|6176.7|6174.9|6178.7|6176.9|6179.4|6177.3|6176.6|6174.8|384
1660923300000|2022-08-19 15:35:00|6178.6|6176.8|6178.1|6176.3|6179.9|6178.1|6176.9|6174.5|328
1660923600000|2022-08-19 15:40:00|6178|6176.2|6179.7|6176.7|6180.9|6179.1|6177.2|6175.4|389
1660923900000|2022-08-19 15:45:00|6180|6177|6183|6180|6183.1|6180.6|6178.3|6175.8|398
1660924200000|2022-08-19 15:50:00|6183.2|6180.2|6179.9|6178.1|6184.5|6181.9|6178.9|6177|394
1660924500000|2022-08-19 15:55:00|6180|6178.2|6177|6175.2|6180.1|6178.3|6177|6175|347
1660924800000|2022-08-19 16:00:00|6177.1|6175.3|6181.1|6179.3|6181.7|6179.5|6177|6175.1|333
1660925100000|2022-08-19 16:05:00|6181.4|6179.6|6178|6176.2|6182.1|6179.7|6177.5|6175.2|337
1660925400000|2022-08-19 16:10:00|6178.1|6176.3|6182|6180.2|6182.5|6180.7|6178|6176.2|253
1660925700000|2022-08-19 16:15:00|6182.1|6180.3|6184.2|6181.2|6186.6|6184.8|6181.6|6179.6|324
1660926000000|2022-08-19 16:20:00|6183.6|6181.8|6180.5|6178.7|6184.7|6182.4|6180.2|6178.1|259
1660926300000|2022-08-19 16:25:00|6180.4|6178.6|6179.8|6178|6181.6|6179.3|6179.1|6176.9|330
1660926600000|2022-08-19 16:30:00|6179.9|6178.1|6183.5|6180.5|6183.7|6181.2|6179.1|6176.8|358
1660926900000|2022-08-19 16:35:00|6183.6|6180.6|6183.7|6180.7|6184|6182|6181.3|6179.4|275
1660927200000|2022-08-19 16:40:00|6183.5|6180.5|6180.7|6178.9|6184.3|6181.9|6180.3|6177.9|277
1660927500000|2022-08-19 16:45:00|6180.8|6179|6177.2|6175.4|6183.1|6180.5|6177.1|6175|269
1660927800000|2022-08-19 16:50:00|6177|6175.2|6177.7|6175.9|6178.3|6176.5|6176.2|6174.1|282
1660928100000|2022-08-19 16:55:00|6177.6|6175.8|6178.8|6177|6179.6|6177.6|6176.7|6174.9|338
1660928400000|2022-08-19 17:00:00|6178.9|6177.1|6182|6180.2|6182.7|6180.6|6178.6|6176.8|312
1660928700000|2022-08-19 17:05:00|6182.1|6180.3|6182.4|6180.6|6182.7|6180.7|6180.2|6178.2|301
1660929000000|2022-08-19 17:10:00|6182.2|6180.4|6179.9|6178.1|6182.9|6180.4|6179.5|6177.2|340
1660929300000|2022-08-19 17:15:00|6180.1|6178.3|6179.8|6178|6181.6|6179.8|6179.5|6177.2|287
1660929600000|2022-08-19 17:20:00|6180.3|6177.3|6179.4|6177.6|6181.8|6179.4|6179.3|6176.8|328
1660929900000|2022-08-19 17:25:00|6179.2|6177.4|6177.8|6174.8|6179.9|6177.5|6176.2|6174|299
1660930200000|2022-08-19 17:30:00|6177.1|6175.3|6176.3|6173.3|6177.9|6175.5|6175.2|6173|285
1660930500000|2022-08-19 17:35:00|6176.2|6173.2|6175.7|6173.9|6176.5|6174|6174.5|6172.2|257
1660930800000|2022-08-19 17:40:00|6175.8|6174|6178.9|6175.9|6179.1|6176.7|6174.6|6172.1|356
1660931100000|2022-08-19 17:45:00|6178.6|6175.6|6180.5|6177.5|6181.4|6179|6177.7|6175.3|281
1660931400000|2022-08-19 17:50:00|6179.9|6178.1|6182.2|6180.4|6183.1|6180.5|6179.5|6177.1|298
1660931700000|2022-08-19 17:55:00|6182.3|6180.5|6180.6|6178.8|6183.6|6181.1|6180.4|6178.1|302
1660932000000|2022-08-19 18:00:00|6180.5|6178.7|6180.6|6177.6|6181.6|6179|6178.8|6176.4|296
1660932300000|2022-08-19 18:05:00|6180.7|6177.7|6178.1|6176.3|6181.2|6179|6178|6175.6|215
1660932600000|2022-08-19 18:10:00|6178.2|6176.4|6176.3|6173.3|6180.4|6178|6175.8|6173.3|289
1660932900000|2022-08-19 18:15:00|6176.4|6173.4|6177.5|6174.5|6178|6175.9|6174.5|6172.5|283
1660933200000|2022-08-19 18:20:00|6176.8|6175|6178.8|6177|6179.3|6177.2|6176.3|6174.1|293
1660933500000|2022-08-19 18:25:00|6178.7|6176.9|6179.2|6176.2|6179.4|6177.6|6177.5|6175.6|327
1660933800000|2022-08-19 18:30:00|6179.1|6176.1|6178.3|6176.5|6180|6178.1|6177.8|6175.4|308
1660934100000|2022-08-19 18:35:00|6178.2|6176.4|6172.4|6170.6|6178.6|6176.4|6172.2|6169.9|284
1660934400000|2022-08-19 18:40:00|6172.3|6170.5|6174.8|6171.8|6175.3|6172.9|6171.9|6169.4|294
1660934700000|2022-08-19 18:45:00|6174.3|6172.5|6173.6|6170.6|6175|6172.6|6172|6169.4|251
1660935000000|2022-08-19 18:50:00|6173.4|6170.4|6170.6|6168.8|6173.7|6170.9|6170|6167.8|227
1660935300000|2022-08-19 18:55:00|6170.5|6168.7|6167.8|6164.8|6172|6169.7|6167.3|6164.6|364
1660935600000|2022-08-19 19:00:00|6168.4|6165.4|6168|6166.2|6169.4|6167.2|6166.8|6164.4|347
1660935900000|2022-08-19 19:05:00|6168.2|6166.4|6167.9|6164.9|6170.6|6168.1|6167.1|6164.7|306
1660936200000|2022-08-19 19:10:00|6168|6165|6171|6168|6171.2|6168.5|6167.8|6164.9|267
1660936500000|2022-08-19 19:15:00|6171.1|6168.1|6172.4|6169.4|6172.4|6169.5|6170.1|6167.1|193
1660936800000|2022-08-19 19:20:00|6172.5|6169.5|6172.3|6169.3|6173.1|6170.3|6171.1|6168.8|194
1660937100000|2022-08-19 19:25:00|6172.4|6169.4|6172.1|6170.3|6172.9|6170.5|6171.1|6168.7|213
1660937400000|2022-08-19 19:30:00|6172.8|6169.8|6173.2|6170.2|6176.2|6173.9|6172.1|6169.6|222
1660937700000|2022-08-19 19:35:00|6173.3|6170.3|6172.7|6169.7|6174.2|6171.8|6172|6169.6|273
1660938000000|2022-08-19 19:40:00|6173.1|6170.1|6172.4|6170.6|6173.6|6170.9|6170.6|6168.2|234
1660938300000|2022-08-19 19:45:00|6172.5|6170.7|6172.7|6169.7|6172.8|6170.7|6170.4|6168.3|267
1660938600000|2022-08-19 19:50:00|6172.6|6169.6|6173.6|6170.6|6173.9|6171.6|6172.1|6169.6|302
1660938900000|2022-08-19 19:55:00|6173.1|6170.1|6173.8|6172|6174.7|6172.3|6171.6|6169.5|223
1660939200000|2022-08-19 20:00:00|6173.9|6172.1|6173.1|6170.1|6175.5|6172.9|6173|6170|219
1660939500000|2022-08-19 20:05:00|6173|6170|6172.9|6169.9|6173.2|6170.2|6171.7|6169|163
1660939800000|2022-08-19 20:10:00|6172.8|6169.8|6172.9|6169.9|6173|6170|6170.7|6167.7|241
1660940100000|2022-08-19 20:15:00|6172.8|6169.8|6174.1|6171.1|6174.3|6171.8|6172.8|6169.8|170
1660940400000|2022-08-19 20:20:00|6174.2|6171.2|6171.8|6168.8|6174.2|6171.2|6171.1|6168.7|131
1660940700000|2022-08-19 20:25:00|6171.7|6168.7|6175.7|6172.7|6176.3|6173.3|6171.1|6168.7|155
1660941000000|2022-08-19 20:30:00|6175.8|6172.8|6176.6|6173.6|6177.2|6174.2|6175.6|6172.7|176
1660941300000|2022-08-19 20:35:00|6176.4|6173.4|6176|6173|6177.1|6174.1|6175.1|6172.3|157
1660941600000|2022-08-19 20:40:00|6176.1|6173.1|6176.3|6173.3|6176.6|6173.6|6174.5|6171.5|183
1660941900000|2022-08-19 20:45:00|6176.4|6173.4|6176.5|6173.5|6177.9|6174.9|6176.1|6173.1|159
1660942200000|2022-08-19 20:50:00|6176.6|6173.6|6176.5|6173.5|6177|6173.6|6175.6|6172.4|110
1660942500000|2022-08-19 20:55:00|6176.4|6173.4|6174.3|6171.3|6177.3|6174.2|6174.3|6170.7|227
1661112000000|2022-08-21 20:00:00|6191.8|6181.8|6188.3|6178.3|6191.8|6181.8|6188.3|6178.3|3
1661112300000|2022-08-21 20:05:00|6191|6181|6185.9|6175.9|6191|6181|6185.5|6175.5|20
1661112600000|2022-08-21 20:10:00|6186.3|6176.3|6191|6181|6191|6181|6185.5|6175.5|21
1661112900000|2022-08-21 20:15:00|6190.8|6180.8|6186.3|6176.3|6191|6181|6184.3|6174.3|12
1661113200000|2022-08-21 20:20:00|6186.7|6176.7|6191.1|6181.1|6193.6|6183.6|6186.7|6176.7|9
1661113500000|2022-08-21 20:25:00|6184.7|6174.7|6191.1|6181.1|6191.1|6181.1|6184.7|6174.7|15
1661113800000|2022-08-21 20:30:00|6190.8|6180.8|6190.8|6180.8|6191.1|6181.1|6189.7|6179.7|11
1661114100000|2022-08-21 20:35:00|6191.8|6181.8|6192.1|6182.1|6192.1|6182.1|6189.1|6179.1|8
1661114400000|2022-08-21 20:40:00|6191.8|6181.8|6192.1|6182.1|6192.1|6182.1|6191.8|6181.8|8
1661114700000|2022-08-21 20:45:00|6191.1|6181.1|6191.8|6181.8|6192.1|6182.1|6187.9|6177.9|5
1661115000000|2022-08-21 20:50:00|6192.1|6182.1|6188.7|6178.7|6192.1|6182.1|6188.7|6178.7|6
1661115300000|2022-08-21 20:55:00|6192.1|6182.1|6188.7|6178.7|6192.1|6182.1|6188.7|6178.7|2
1661115600000|2022-08-21 21:00:00|6190.6|6180.6|6185.7|6181.7|6190.6|6183.6|6185.7|6178.7|8
1661115900000|2022-08-21 21:05:00|6186.5|6182.5|6187.3|6183.3|6187.5|6183.5|6182.5|6178.5|25
1661116200000|2022-08-21 21:10:00|6186.2|6182.2|6183.7|6179.7|6187.1|6183.1|6179.5|6175.5|47
1661116500000|2022-08-21 21:15:00|6181.5|6177.5|6181|6177|6185|6181|6179.9|6175.9|122
1661116800000|2022-08-21 21:20:00|6180.8|6176.8|6181.3|6177.3|6181.6|6177.6|6180.4|6176.4|67
1661117100000|2022-08-21 21:25:00|6181|6177|6182|6178|6182.2|6178.2|6180.5|6176.5|66
1661117400000|2022-08-21 21:30:00|6181.9|6177.9|6181.9|6177.9|6182.5|6178.5|6181|6177|107
1661117700000|2022-08-21 21:35:00|6181.8|6177.8|6181.7|6177.7|6182.5|6178.5|6180.9|6177|80
1661118000000|2022-08-21 21:40:00|6182|6178|6182|6178|6182.7|6178.7|6181.6|6177.6|86
1661118300000|2022-08-21 21:45:00|6182.3|6178.3|6182|6178|6182.5|6178.5|6180.8|6177|69
1661118600000|2022-08-21 21:50:00|6181.8|6177.8|6181.8|6177.8|6182.5|6178.5|6180.6|6176.6|101
1661118900000|2022-08-21 21:55:00|6181.9|6177.9|6182.1|6178.1|6182.7|6178.7|6180.9|6176.9|94
1661119200000|2022-08-21 22:00:00|6182.2|6178.2|6174.6|6171.6|6182.8|6178.8|6174.4|6171.4|349
1661119500000|2022-08-21 22:05:00|6174.7|6171.7|6173.8|6170|6174.8|6171.8|6169.4|6166.4|189
1661119800000|2022-08-21 22:10:00|6173.6|6170.3|6174.5|6171.2|6175|6172|6173.5|6169.9|212
1661120100000|2022-08-21 22:15:00|6174.4|6171.5|6176.6|6173.6|6176.7|6173.7|6173.5|6170.5|291
1661120400000|2022-08-21 22:20:00|6176.7|6173.7|6176.1|6173.1|6177.6|6174.6|6175.6|6172.5|247
1661120700000|2022-08-21 22:25:00|6176|6173|6178|6175|6178.3|6175.3|6176|6173|270
1661121000000|2022-08-21 22:30:00|6177.9|6174.9|6178.9|6175.9|6179.5|6176.5|6177.4|6174.4|256
1661121300000|2022-08-21 22:35:00|6179|6176|6176.6|6173.6|6179|6176|6175.6|6172.6|354
1661121600000|2022-08-21 22:40:00|6176.5|6173.5|6177.8|6174.8|6178.5|6175.5|6176.5|6173.5|220
1661121900000|2022-08-21 22:45:00|6177.9|6174.9|6177.7|6174.7|6178.6|6175.6|6176.7|6173.7|248
1661122200000|2022-08-21 22:50:00|6177.8|6174.8|6178.2|6175.2|6183.2|6180.2|6177.5|6174.5|412
1661122500000|2022-08-21 22:55:00|6178.9|6175.9|6176.9|6173.9|6179.7|6176.7|6174.5|6171.5|365
1661122800000|2022-08-21 23:00:00|6178.3|6175.3|6180.6|6177.6|6180.8|6177.8|6176.7|6174.1|365
1661123100000|2022-08-21 23:05:00|6180.5|6177.5|6180|6178.2|6183.5|6180.5|6178.7|6175.7|429
1661123400000|2022-08-21 23:10:00|6179.9|6178.1|6177.3|6174.3|6180.7|6178.2|6177.2|6174.2|342
1661123700000|2022-08-21 23:15:00|6177.2|6174.2|6176.2|6173.2|6177.8|6175.5|6175.1|6172.7|237
1661124000000|2022-08-21 23:20:00|6176.1|6173.1|6173.2|6171.4|6176.7|6174.4|6173.1|6170.8|220
1661124300000|2022-08-21 23:25:00|6173.3|6171.5|6172.3|6169.3|6175.2|6172.7|6171.2|6168.7|253
1661124600000|2022-08-21 23:30:00|6172.2|6169.2|6175.6|6172.6|6175.8|6172.8|6172.1|6169.1|315
1661124900000|2022-08-21 23:35:00|6174.7|6172.9|6176.7|6173.7|6176.7|6173.7|6174.7|6172|237
1661125200000|2022-08-21 23:40:00|6176.5|6173.5|6175.6|6172.6|6177.2|6174.8|6175.5|6172.5|232
1661125500000|2022-08-21 23:45:00|6175.5|6172.5|6174.5|6171.5|6176.2|6173.2|6173.1|6170.6|317
1661125800000|2022-08-21 23:50:00|6174.4|6171.4|6175.1|6172.1|6175.1|6172.6|6172|6169.5|370
1661126100000|2022-08-21 23:55:00|6175|6172|6175.8|6172.8|6177.3|6175.2|6173.3|6170.3|384
1661126400000|2022-08-22 00:00:00|6175.2|6173.4|6175.1|6173.3|6177.6|6175.5|6172.4|6170|446
1661126700000|2022-08-22 00:05:00|6175|6173.2|6172.2|6170.4|6176.1|6174|6171.9|6170.1|384
1661127000000|2022-08-22 00:10:00|6172.4|6170.6|6174.4|6172.6|6176|6173.6|6172.2|6170.4|325
1661127300000|2022-08-22 00:15:00|6174.3|6172.5|6176.7|6174.9|6178.4|6176.1|6174.3|6171.9|352
1661127600000|2022-08-22 00:20:00|6176.8|6175|6178.2|6176.4|6180.7|6178.9|6175.9|6173.8|401
1661127900000|2022-08-22 00:25:00|6178|6176.2|6176.7|6173.7|6179.2|6177|6175.5|6173.2|377
1661128200000|2022-08-22 00:30:00|6176|6174.2|6179.8|6176.8|6180.5|6178.1|6175.5|6173.5|354
1661128500000|2022-08-22 00:35:00|6179.5|6177.7|6183.7|6180.7|6184.1|6181.8|6179.5|6177|368
1661128800000|2022-08-22 00:40:00|6183.5|6181.7|6184.5|6182.7|6188.4|6186|6183.5|6181|353
1661129100000|2022-08-22 00:45:00|6184.4|6182.6|6184.5|6181.5|6186.6|6184.2|6183.6|6181.4|292
1661129400000|2022-08-22 00:50:00|6184.6|6181.6|6184.1|6182.3|6185.1|6183|6182.5|6180.4|367
1661129700000|2022-08-22 00:55:00|6184|6182.2|6181.7|6179.9|6185.5|6182.9|6179.7|6177.9|421
1661130000000|2022-08-22 01:00:00|6181.2|6179.4|6179.8|6178|6182.7|6180.9|6178.7|6176.4|391
1661130300000|2022-08-22 01:05:00|6179.9|6178.1|6179.4|6177.6|6181.4|6179.6|6177.8|6176|386
1661130600000|2022-08-22 01:10:00|6179.3|6177.5|6178.4|6176.6|6183|6181.2|6177.7|6175.9|397
1661130900000|2022-08-22 01:15:00|6177.9|6176.1|6175|6173.2|6180.9|6179.1|6173.7|6171.9|494
1661131200000|2022-08-22 01:20:00|6174.9|6173.1|6175.5|6173.7|6178.9|6177|6174.4|6172.6|435
1661131500000|2022-08-22 01:25:00|6175.6|6173.8|6180.2|6178.4|6180.7|6178.6|6174.9|6172.5|382
1661131800000|2022-08-22 01:30:00|6180|6178.2|6179.5|6177.7|6181.3|6179.5|6177.8|6176|390
1661132100000|2022-08-22 01:35:00|6179|6177.2|6178.4|6176.6|6179.2|6177.3|6175.9|6174.1|396
1661132400000|2022-08-22 01:40:00|6178.5|6176.7|6178.4|6176.6|6179.4|6177.6|6176.4|6174.2|259
1661132700000|2022-08-22 01:45:00|6178.5|6176.7|6183.1|6180.1|6184.3|6182.3|6178.4|6176.6|444
1661133000000|2022-08-22 01:50:00|6183.2|6180.2|6184.3|6182.5|6185.7|6183.6|6181.9|6179.8|426
1661133300000|2022-08-22 01:55:00|6184.1|6182.3|6184|6182.2|6185.2|6182.8|6182.5|6180.1|348
1661133600000|2022-08-22 02:00:00|6184.1|6182.3|6188.4|6186.6|6189.6|6187.2|6184.1|6182|384
1661133900000|2022-08-22 02:05:00|6188.5|6186.7|6184.1|6182.3|6189.1|6186.8|6184.1|6182.3|294
1661134200000|2022-08-22 02:10:00|6184|6182.2|6186.1|6184.3|6186.5|6184.4|6182|6180.2|303
1661134500000|2022-08-22 02:15:00|6185.8|6184|6190.5|6188.7|6190.8|6188.9|6185.8|6184|411
1661134800000|2022-08-22 02:20:00|6190.7|6188.9|6192.7|6190.9|6193.4|6191.6|6189.6|6187.8|391
1661135100000|2022-08-22 02:25:00|6192.8|6191|6190.8|6189|6195|6193.2|6190.5|6188.7|293
1661135400000|2022-08-22 02:30:00|6190.7|6188.9|6192.9|6191.1|6193.7|6191.6|6190.5|6188.7|338
1661135700000|2022-08-22 02:35:00|6192.8|6191|6193.8|6192|6194.9|6192.5|6191.8|6190|281
1661136000000|2022-08-22 02:40:00|6193.7|6191.9|6191.6|6189.8|6194.4|6191.9|6191.3|6189.1|289
1661136300000|2022-08-22 02:45:00|6191.8|6190|6193.3|6191.5|6193.6|6191.8|6191.3|6189.1|224
1661136600000|2022-08-22 02:50:00|6193.4|6191.6|6196.6|6194.8|6196.7|6194.9|6193.4|6191.1|259
1661136900000|2022-08-22 02:55:00|6196.5|6194.7|6200.4|6198.6|6200.6|6198.8|6196.2|6194.4|353
1661137200000|2022-08-22 03:00:00|6200.3|6198.5|6201.8|6200|6203.9|6202.1|6198.4|6196.6|309
1661137500000|2022-08-22 03:05:00|6201.7|6199.9|6204.4|6202.6|6204.4|6202.6|6201.7|6199.9|320
1661137800000|2022-08-22 03:10:00|6204.3|6202.5|6204.5|6202.7|6206.1|6204.3|6203.2|6201.4|270
1661138100000|2022-08-22 03:15:00|6204.4|6202.6|6206.5|6204.7|6207|6204.7|6204.2|6202.4|241
1661138400000|2022-08-22 03:20:00|6207.2|6204.2|6203.7|6201.9|6208.1|6205.7|6203.5|6201.7|233
1661138700000|2022-08-22 03:25:00|6203.6|6201.8|6200.4|6198.6|6203.7|6201.9|6199.2|6196.8|239
1661139000000|2022-08-22 03:30:00|6200.9|6197.9|6198.6|6196.8|6201.5|6199.5|6198.4|6196|301
1661139300000|2022-08-22 03:35:00|6198.7|6196.9|6200.6|6197.6|6200.6|6198|6198|6195.6|180
1661139600000|2022-08-22 03:40:00|6200.5|6197.5|6201.8|6200|6202.5|6200.5|6199.3|6197.4|265
1661139900000|2022-08-22 03:45:00|6201.7|6199.9|6202.3|6200.5|6202.9|6200.7|6201.1|6198.8|303
1661140200000|2022-08-22 03:50:00|6202.2|6200.4|6203.3|6201.5|6203.7|6201.8|6202.2|6200.1|233
1661140500000|2022-08-22 03:55:00|6203.2|6201.4|6204.3|6202.5|6204.8|6202.8|6202|6200.2|233
1661140800000|2022-08-22 04:00:00|6204.4|6202.6|6199|6197.2|6204.4|6202.6|6198.9|6197.1|280
1661141100000|2022-08-22 04:05:00|6199.1|6197.3|6196.4|6194.6|6200.3|6198.5|6196.3|6194.4|244
1661141400000|2022-08-22 04:10:00|6196.3|6194.5|6196.6|6194.8|6197.9|6196.1|6196|6194.2|193
1661141700000|2022-08-22 04:15:00|6196.3|6194.5|6199|6197.2|6199|6197.2|6196.2|6194.4|224
1661142000000|2022-08-22 04:20:00|6198.8|6197|6201.5|6199.7|6201.7|6199.9|6198.2|6196|242
1661142300000|2022-08-22 04:25:00|6201.4|6199.6|6200.5|6198.7|6202.3|6200.5|6200.4|6198.6|201
1661142600000|2022-08-22 04:30:00|6200.7|6198.9|6198|6196.2|6200.7|6198.9|6197.8|6195.7|218
1661142900000|2022-08-22 04:35:00|6197.9|6196.1|6198.1|6196.3|6199.3|6197|6196.9|6194.6|191
1661143200000|2022-08-22 04:40:00|6198.2|6196.4|6200.5|6198.7|6202.1|6199.7|6197.7|6195.7|198
1661143500000|2022-08-22 04:45:00|6200.7|6198.9|6200.6|6198.8|6202.7|6200.5|6200.2|6198.1|287
1661143800000|2022-08-22 04:50:00|6200.7|6198.9|6197.8|6196|6201.7|6199.9|6197.8|6195.9|268
1661144100000|2022-08-22 04:55:00|6198|6196.2|6201.9|6200.1|6202.6|6200.5|6197.7|6195.9|283
1661144400000|2022-08-22 05:00:00|6201.8|6200|6200.9|6199.1|6202|6200.2|6200.2|6198.2|287
1661144700000|2022-08-22 05:05:00|6200.7|6198.9|6199.2|6197.4|6200.9|6199|6198.1|6196.3|196
1661145000000|2022-08-22 05:10:00|6199.3|6197.5|6199.4|6197.6|6201.6|6199.6|6198.9|6197|258
1661145300000|2022-08-22 05:15:00|6199.1|6197.3|6202.8|6201|6203.4|6201.2|6199|6197.2|303
1661145600000|2022-08-22 05:20:00|6203|6201.2|6202|6200.2|6205|6202.8|6201.4|6199.6|290
1661145900000|2022-08-22 05:25:00|6202.1|6200.3|6203|6200|6203|6200.8|6200.8|6198.3|253
1661146200000|2022-08-22 05:30:00|6202.9|6199.9|6202.9|6201.1|6206.1|6204.3|6202|6199.8|281
1661146500000|2022-08-22 05:35:00|6202.8|6201|6201.6|6199.8|6203.8|6201.7|6201.6|6199.7|190
1661146800000|2022-08-22 05:40:00|6201.5|6199.7|6202.2|6200.4|6203.4|6201.3|6201.1|6198.9|319
1661147100000|2022-08-22 05:45:00|6202.3|6200.5|6201.2|6199.4|6203.2|6201|6200.8|6198.7|307
1661147400000|2022-08-22 05:50:00|6201.3|6199.5|6200.1|6198.3|6201.5|6199.7|6198.3|6196.5|285
1661147700000|2022-08-22 05:55:00|6200|6198.2|6196.7|6194.9|6200.3|6198.4|6196.7|6194.6|329
1661148000000|2022-08-22 06:00:00|6196.8|6195|6196.5|6194.7|6198.4|6196.6|6194.4|6192.6|400
1661148300000|2022-08-22 06:05:00|6196.6|6194.8|6195.3|6193.5|6197.5|6195.7|6194.8|6193|375
1661148600000|2022-08-22 06:10:00|6195.4|6193.6|6200.1|6198.3|6200.3|6198.5|6195.1|6193.3|375
1661148900000|2022-08-22 06:15:00|6200.2|6198.4|6203.4|6201.6|6205.3|6203|6198.9|6197.1|367
1661149200000|2022-08-22 06:20:00|6203.5|6201.7|6203.9|6202.1|6206.5|6204.3|6202.2|6200.4|345
1661149500000|2022-08-22 06:25:00|6203.8|6202|6204.3|6202.5|6205.7|6203.6|6202.7|6200.4|321
1661149800000|2022-08-22 06:30:00|6204.2|6202.4|6200.2|6198.4|6204.6|6202.5|6199.9|6197.6|472
1661150100000|2022-08-22 06:35:00|6200|6198.2|6199.1|6197.3|6202.4|6200.6|6198.9|6197.1|434
1661150400000|2022-08-22 06:40:00|6199.2|6197.4|6198.8|6197|6202.1|6200.3|6198.6|6196.8|353
1661150700000|2022-08-22 06:45:00|6198.6|6196.8|6203.9|6202.1|6205.1|6203|6198.5|6196.7|472
1661151000000|2022-08-22 06:50:00|6204|6202.2|6204.2|6202.4|6206.5|6204.7|6201.9|6200.1|464
1661151300000|2022-08-22 06:55:00|6204.1|6202.3|6200.3|6198.5|6204.4|6202.6|6199.8|6198|361
1661151600000|2022-08-22 07:00:00|6200.2|6198.4|6199.1|6197.3|6205.2|6202.8|6198.2|6196|575
1661151900000|2022-08-22 07:05:00|6199.2|6197.4|6203.2|6201.4|6204.3|6202.4|6199.2|6197|465
1661152200000|2022-08-22 07:10:00|6203.3|6201.5|6208.4|6206.6|6209.4|6207.2|6202|6200.2|480
1661152500000|2022-08-22 07:15:00|6208.5|6206.7|6204|6201|6209.5|6207.1|6202.6|6200.2|513
1661152800000|2022-08-22 07:20:00|6203.8|6200.8|6202.3|6200.5|6206.2|6203.8|6201.6|6199.3|452
1661153100000|2022-08-22 07:25:00|6202.4|6200.6|6198.1|6196.3|6202.7|6200.9|6197.8|6196|389
1661153400000|2022-08-22 07:30:00|6198.4|6196.6|6194|6192.2|6199.4|6197.6|6192.4|6190|460
1661153700000|2022-08-22 07:35:00|6194.6|6191.6|6195.5|6193.7|6196.5|6194.1|6193.1|6191|483
1661154000000|2022-08-22 07:40:00|6195.4|6193.6|6195.2|6193.4|6197.8|6195.4|6195.1|6193.2|294
1661154300000|2022-08-22 07:45:00|6194.9|6193.1|6192.7|6190.9|6195.6|6193.5|6192.7|6190.6|358
1661154600000|2022-08-22 07:50:00|6192.9|6191.1|6191.9|6188.9|6193.6|6191.2|6191.2|6188.6|392
1661154900000|2022-08-22 07:55:00|6192|6189|6191.3|6189.5|6196.1|6194.2|6190.4|6188.3|477
1661155200000|2022-08-22 08:00:00|6191.5|6189.7|6190.5|6187.5|6192.8|6190.9|6186.4|6184.6|543
1661155500000|2022-08-22 08:05:00|6190|6188.2|6192|6190.2|6195.9|6193.8|6189.8|6187.5|462
1661155800000|2022-08-22 08:10:00|6191.9|6190.1|6193.4|6191.6|6195.8|6193.3|6189.9|6188.1|493
1661156100000|2022-08-22 08:15:00|6193.5|6191.7|6193.3|6191.5|6194.4|6192.6|6191.3|6188.9|420
1661156400000|2022-08-22 08:20:00|6193.4|6191.6|6197.3|6195.5|6198.7|6196.6|6193.4|6191.1|403
1661156700000|2022-08-22 08:25:00|6197.2|6195.4|6199.6|6197.8|6199.9|6197.9|6194|6191.9|526
1661157000000|2022-08-22 08:30:00|6199.5|6197.7|6199|6197.2|6204.1|6201.8|6198.9|6196.9|474
1661157300000|2022-08-22 08:35:00|6198.9|6197.1|6199.5|6197.7|6201.2|6199.4|6197.5|6195.7|440
1661157600000|2022-08-22 08:40:00|6199.3|6197.5|6193.5|6191.7|6199.9|6197.8|6193.5|6191.7|405
1661157900000|2022-08-22 08:45:00|6193.6|6191.8|6195.5|6193.7|6199|6196.7|6192|6189.7|470
1661158200000|2022-08-22 08:50:00|6195.4|6193.6|6198.7|6196.9|6198.8|6197|6193|6191.2|345
1661158500000|2022-08-22 08:55:00|6198.8|6197|6202.1|6200.3|6203.8|6201.6|6198.5|6196.7|511
1661158800000|2022-08-22 09:00:00|6202.2|6200.4|6198.8|6197|6202.2|6200.4|6198.6|6196.5|503
1661159100000|2022-08-22 09:05:00|6198.5|6196.7|6194.9|6191.9|6198.5|6196.7|6193.8|6191.4|497
1661159400000|2022-08-22 09:10:00|6194.7|6191.7|6195.7|6193.9|6196.9|6195.1|6193.3|6191|416
1661159700000|2022-08-22 09:15:00|6195.6|6193.8|6197.1|6195.3|6198.4|6196.6|6194.5|6192.7|355
1661160000000|2022-08-22 09:20:00|6196.9|6195.1|6197.4|6195.6|6197.5|6195.7|6194.9|6193.1|313
1661160300000|2022-08-22 09:25:00|6197.3|6195.5|6194|6192.2|6197.4|6195.6|6193.4|6191.6|348
1661160600000|2022-08-22 09:30:00|6193.9|6192.1|6192|6190.2|6193.9|6192.1|6191|6188.9|325
1661160900000|2022-08-22 09:35:00|6191.9|6190.1|6190.3|6188.5|6192|6190.2|6187.7|6185.9|349
1661161200000|2022-08-22 09:40:00|6190.2|6188.4|6194|6192.2|6195|6192.7|6190.1|6187.9|330
1661161500000|2022-08-22 09:45:00|6193.7|6191.9|6198.2|6196.4|6198.6|6196.8|6193.6|6191.8|359
1661161800000|2022-08-22 09:50:00|6198.1|6196.3|6205.5|6203.7|6205.5|6203.7|6198|6196.2|448
1661162100000|2022-08-22 09:55:00|6205.4|6203.6|6207.1|6205.3|6208.9|6206.8|6205.4|6203.5|376
1661162400000|2022-08-22 10:00:00|6206.8|6205|6203.3|6201.5|6209.7|6207.4|6203.3|6201.5|388
1661162700000|2022-08-22 10:05:00|6203.2|6201.4|6206.2|6203.2|6206.6|6204.3|6203.2|6201.4|280
1661163000000|2022-08-22 10:10:00|6206.3|6203.3|6210.5|6207.5|6216.6|6214.3|6205.4|6202.9|564
1661163300000|2022-08-22 10:15:00|6209.7|6207.9|6210.1|6207.1|6212|6209.6|6208|6205.8|433
1661163600000|2022-08-22 10:20:00|6209.6|6207.8|6204.5|6201.5|6210|6207.8|6203.7|6201.4|370
1661163900000|2022-08-22 10:25:00|6203.9|6202.1|6205|6203.2|6205.7|6203.9|6201.8|6200|319
1661164200000|2022-08-22 10:30:00|6205.1|6203.3|6203.1|6201.3|6205.8|6203.5|6201.7|6199.9|393
1661164500000|2022-08-22 10:35:00|6203.2|6201.4|6204.8|6203|6206|6203.8|6202.9|6200.5|375
1661164800000|2022-08-22 10:40:00|6204.9|6203.1|6202.8|6201|6206.5|6204.2|6202|6199.6|393
1661165100000|2022-08-22 10:45:00|6202.7|6200.9|6204.4|6201.4|6205|6202.6|6200.8|6198.6|349
1661165400000|2022-08-22 10:50:00|6204.3|6201.3|6203.1|6201.3|6205.8|6203.4|6202.5|6200.1|388
1661165700000|2022-08-22 10:55:00|6203|6201.2|6201.7|6199.9|6204.7|6202.3|6201.6|6199.8|369
1661166000000|2022-08-22 11:00:00|6201.8|6200|6203.9|6202.1|6204.8|6202.6|6201.4|6199.1|470
1661166300000|2022-08-22 11:05:00|6203.8|6202|6204.2|6202.4|6206.4|6204|6201.7|6199.4|363
1661166600000|2022-08-22 11:10:00|6204.1|6202.3|6204.8|6203|6206.8|6204.8|6203.6|6201.6|308
1661166900000|2022-08-22 11:15:00|6204.9|6203.1|6200.1|6198.3|6205.9|6204.1|6200.1|6198.3|292
1661167200000|2022-08-22 11:20:00|6200.2|6198.4|6200|6198.2|6201.7|6199.6|6199.2|6197.4|291
1661167500000|2022-08-22 11:25:00|6199.7|6197.9|6199.3|6197.5|6201.5|6199.3|6198.6|6196.6|407
1661167800000|2022-08-22 11:30:00|6199.5|6197.7|6197.8|6196|6201.4|6199.6|6197.8|6196|331
1661168100000|2022-08-22 11:35:00|6197.7|6195.9|6197.6|6195.8|6198.8|6197|6196.4|6194.3|329
1661168400000|2022-08-22 11:40:00|6197.7|6195.9|6202.3|6200.5|6202.9|6200.6|6196.1|6194.1|312
1661168700000|2022-08-22 11:45:00|6202.2|6200.4|6202.3|6200.5|6206.2|6203.6|6201.8|6200|348
1661169000000|2022-08-22 11:50:00|6202.2|6200.4|6202.8|6201|6203.3|6201.4|6201|6198.8|361
1661169300000|2022-08-22 11:55:00|6203|6201.2|6203.9|6202.1|6206.8|6204.7|6201.1|6199.3|368
1661169600000|2022-08-22 12:00:00|6203.8|6202|6198.1|6196.3|6203.8|6202|6198|6196.2|403
1661169900000|2022-08-22 12:05:00|6198|6196.2|6200.3|6198.5|6201.5|6199.7|6196.4|6194.6|420
1661170200000|2022-08-22 12:10:00|6199.9|6198.1|6202.8|6201|6204.2|6201.8|6199.9|6198.1|408
1661170500000|2022-08-22 12:15:00|6202.7|6200.9|6202.2|6200.4|6203.7|6201.9|6199.9|6198.1|386
1661170800000|2022-08-22 12:20:00|6202.1|6200.3|6204.4|6202.6|6206.6|6204.8|6201.1|6199.3|390
1661171100000|2022-08-22 12:25:00|6204.3|6202.5|6202.2|6200.4|6204.3|6202.5|6200.8|6199|384
1661171400000|2022-08-22 12:30:00|6202.1|6200.3|6197.5|6195.7|6202.2|6200.4|6197.4|6195.6|354
1661171700000|2022-08-22 12:35:00|6197.4|6195.6|6198.2|6196.4|6199|6197.2|6195.9|6194|378
1661172000000|2022-08-22 12:40:00|6198.1|6196.3|6195.9|6194.1|6198.5|6196.7|6195.5|6193.4|365
1661172300000|2022-08-22 12:45:00|6195.7|6193.9|6195|6193.2|6196.3|6194.5|6193.7|6191.7|343
1661172600000|2022-08-22 12:50:00|6194.9|6193.1|6196.5|6194.7|6196.7|6194.9|6193.7|6191.9|354
1661172900000|2022-08-22 12:55:00|6196.4|6194.6|6198.7|6196.9|6200.2|6198.4|6196|6194.2|395
1661173200000|2022-08-22 13:00:00|6198.8|6197|6197.1|6195.3|6199.3|6197.5|6193.4|6191.6|513
1661173500000|2022-08-22 13:05:00|6197|6195.2|6194.2|6192.4|6198.2|6196.4|6194.2|6192.4|330
1661173800000|2022-08-22 13:10:00|6194.4|6192.6|6194.3|6192.5|6195.8|6194|6192.8|6191|348
1661174100000|2022-08-22 13:15:00|6194.2|6192.4|6195|6193.2|6197.5|6195.7|6193|6191.2|346
1661174400000|2022-08-22 13:20:00|6194.9|6193.1|6198|6196.2|6198.7|6196.9|6194.7|6192.9|349
1661174700000|2022-08-22 13:25:00|6197.8|6196|6196.3|6194.5|6199.4|6197.6|6196.2|6194.4|361
1661175000000|2022-08-22 13:30:00|6196.4|6194.6|6196|6194.2|6200.4|6198.6|6194.8|6193|539
1661175300000|2022-08-22 13:35:00|6196.1|6194.3|6191.6|6189.8|6196.1|6194.3|6189.9|6187.9|542
1661175600000|2022-08-22 13:40:00|6191.7|6189.9|6193.2|6190.2|6193.3|6191.5|6189.2|6187.4|552
1661175900000|2022-08-22 13:45:00|6192.5|6190.7|6184.5|6182.7|6194.4|6192.6|6184.4|6182.5|528
1661176200000|2022-08-22 13:50:00|6184|6182.2|6181.6|6179.8|6184|6182.2|6180.2|6178.4|537
1661176500000|2022-08-22 13:55:00|6181.8|6180|6178.6|6176.8|6182.4|6180.6|6178|6176.2|466
1661176800000|2022-08-22 14:00:00|6178.5|6176.7|6180.6|6177.6|6181|6178.7|6176.7|6174.4|502
1661177100000|2022-08-22 14:05:00|6180.9|6177.9|6178.1|6176.3|6181.7|6179.3|6178|6176.2|477
1661177400000|2022-08-22 14:10:00|6178.2|6176.4|6176|6174.2|6178.9|6177.1|6174.3|6172.5|453
1661177700000|2022-08-22 14:15:00|6175.9|6174.1|6175.6|6173.8|6176.9|6175.1|6173.4|6171.6|426
1661178000000|2022-08-22 14:20:00|6175.7|6173.9|6172.9|6171.1|6176.3|6174.5|6172.4|6170.3|429
1661178300000|2022-08-22 14:25:00|6173.2|6171.4|6173.2|6171.4|6176.9|6175.1|6172.7|6170.9|459
1661178600000|2022-08-22 14:30:00|6173.1|6171.3|6174.7|6172.9|6177.9|6176.1|6172.5|6170.7|458
1661178900000|2022-08-22 14:35:00|6174.8|6173|6173.9|6172.1|6177.2|6175.4|6172.4|6170.3|436
1661179200000|2022-08-22 14:40:00|6173.8|6172|6171.6|6169.8|6177.3|6175.5|6171.6|6169.8|446
1661179500000|2022-08-22 14:45:00|6171.9|6170.1|6170.7|6168.9|6174.5|6172.7|6170.1|6167.7|468
1661179800000|2022-08-22 14:50:00|6170.6|6168.8|6170.2|6168.4|6172.4|6170.6|6169.1|6167.3|498
1661180100000|2022-08-22 14:55:00|6170.3|6168.5|6172.8|6171|6175.3|6173|6170|6167.7|566
1661180400000|2022-08-22 15:00:00|6172.9|6171.1|6175|6173.2|6176.9|6175.1|6171.7|6169.9|445
1661180700000|2022-08-22 15:05:00|6175.3|6173.5|6174.1|6172.3|6175.4|6173.6|6172.3|6170.5|330
1661181000000|2022-08-22 15:10:00|6174|6172.2|6172.4|6170.6|6175.4|6173.6|6171.9|6170.1|332
1661181300000|2022-08-22 15:15:00|6172.2|6170.4|6172.4|6170.6|6173.9|6172.1|6171.2|6169.4|329
1661181600000|2022-08-22 15:20:00|6172.5|6170.7|6169.9|6168.1|6174.4|6172.6|6169.7|6167.9|362
1661181900000|2022-08-22 15:25:00|6169.8|6168|6158.4|6156.6|6170.2|6168.4|6158.4|6156.6|484
1661182200000|2022-08-22 15:30:00|6158.5|6156.7|6161.9|6160.1|6164.1|6162.3|6158.2|6156.4|439
1661182500000|2022-08-22 15:35:00|6161.8|6160|6158.7|6156.9|6162.6|6160.8|6158.5|6156.4|403
1661182800000|2022-08-22 15:40:00|6158.6|6156.8|6161.6|6159.8|6162.2|6160.4|6158.4|6156.6|345
1661183100000|2022-08-22 15:45:00|6161.7|6159.9|6160.1|6158.3|6161.7|6159.9|6157.7|6155.9|297
1661183400000|2022-08-22 15:50:00|6160.2|6158.4|6162.8|6161|6163.9|6161.9|6160.2|6158.4|341
1661183700000|2022-08-22 15:55:00|6162.7|6160.9|6164.4|6162.6|6167.8|6166|6162.5|6160.7|349
1661184000000|2022-08-22 16:00:00|6164.5|6162.7|6162.8|6161|6166.4|6164.6|6162.1|6160.3|346
1661184300000|2022-08-22 16:05:00|6162.7|6160.9|6166.7|6164.9|6167|6165.2|6162.5|6160.7|332
1661184600000|2022-08-22 16:10:00|6167.1|6165.3|6168.1|6166.3|6168.9|6167|6166.5|6164.5|295
1661184900000|2022-08-22 16:15:00|6167.9|6166.1|6169.1|6167.3|6170.7|6168.9|6167.5|6165.3|313
1661185200000|2022-08-22 16:20:00|6169.2|6167.4|6175.4|6173.6|6176.5|6174.1|6169.1|6167.3|394
1661185500000|2022-08-22 16:25:00|6175.9|6172.9|6174.7|6172.9|6177.7|6175.3|6174.3|6171.9|415
1661185800000|2022-08-22 16:30:00|6174.8|6173|6176.4|6174.6|6176.8|6175|6174.2|6172.4|306
1661186100000|2022-08-22 16:35:00|6176.3|6174.5|6177.6|6175.8|6179.3|6177|6176|6174.2|335
1661186400000|2022-08-22 16:40:00|6177.7|6175.9|6173.6|6171.8|6177.9|6176|6173.5|6171.2|313
1661186700000|2022-08-22 16:45:00|6173.5|6171.7|6171.3|6169.5|6174.2|6172.2|6169.4|6167.1|337
1661187000000|2022-08-22 16:50:00|6171.4|6169.6|6171.4|6169.6|6172.8|6170.6|6170.4|6168.2|257
1661187300000|2022-08-22 16:55:00|6171.3|6169.5|6167.9|6166.1|6172.1|6169.7|6166.5|6164.7|353
1661187600000|2022-08-22 17:00:00|6168|6166.2|6166.2|6164.4|6168.5|6166.7|6165.9|6164.1|289
1661187900000|2022-08-22 17:05:00|6166.1|6164.3|6165|6163.2|6167.5|6165.7|6164.6|6162.8|249
1661188200000|2022-08-22 17:10:00|6164.9|6163.1|6165.3|6163.5|6165.3|6163.5|6162.9|6161.1|263
1661188500000|2022-08-22 17:15:00|6165.2|6163.4|6165.1|6163.3|6166.4|6164.6|6164.1|6161.8|244
1661188800000|2022-08-22 17:20:00|6164.9|6163.1|6163.5|6161.7|6165.4|6163.6|6162.6|6160.8|254
1661189100000|2022-08-22 17:25:00|6163.9|6162.1|6167.2|6165.4|6167.4|6165.6|6163.8|6161.4|279
1661189400000|2022-08-22 17:30:00|6167|6165.2|6163.9|6162.1|6167.3|6165.5|6163.3|6161.5|227
1661189700000|2022-08-22 17:35:00|6164|6162.2|6166.1|6164.3|6167.4|6165.5|6163.3|6161.5|224
1661190000000|2022-08-22 17:40:00|6166.2|6164.4|6167.4|6165.6|6168.7|6166.3|6166|6164.2|225
1661190300000|2022-08-22 17:45:00|6167.3|6165.5|6166.8|6165|6168.4|6166.1|6166.7|6164.4|209
1661190600000|2022-08-22 17:50:00|6166.7|6164.9|6164.3|6162.5|6166.8|6165|6164.3|6161.9|176
1661190900000|2022-08-22 17:55:00|6164.1|6162.3|6160.9|6159.1|6164.8|6163|6160|6158.2|291
1661191200000|2022-08-22 18:00:00|6161|6159.2|6160.7|6158.9|6162.1|6160.1|6159.8|6157.7|229
1661191500000|2022-08-22 18:05:00|6160.8|6159|6163.2|6161.4|6163.8|6161.7|6160.5|6158.7|248
1661191800000|2022-08-22 18:10:00|6163.1|6161.3|6163.7|6161.9|6164.2|6162.2|6162.4|6160.6|255
1661192100000|2022-08-22 18:15:00|6163.8|6162|6165.3|6163.5|6165.8|6163.7|6162.7|6160.9|268
1661192400000|2022-08-22 18:20:00|6165.4|6163.6|6162.7|6160.9|6166.1|6164.1|6162.6|6160.2|238
1661192700000|2022-08-22 18:25:00|6162.6|6160.8|6163.2|6161.4|6164.2|6162.4|6162.3|6160.3|238
1661193000000|2022-08-22 18:30:00|6163.1|6161.3|6165.4|6163.6|6165.5|6163.7|6162.5|6160.7|223
1661193300000|2022-08-22 18:35:00|6165.9|6162.9|6165.4|6163.6|6166.6|6164.6|6164.5|6162.7|209
1661193600000|2022-08-22 18:40:00|6165.3|6163.5|6164.3|6162.5|6166.3|6164.1|6164.1|6162.3|186
1661193900000|2022-08-22 18:45:00|6164.4|6162.6|6163.7|6161.9|6165.6|6163.4|6163.3|6161.5|242
1661194200000|2022-08-22 18:50:00|6163.8|6162|6165.3|6163.5|6165.8|6163.6|6163.2|6161|199
1661194500000|2022-08-22 18:55:00|6165.2|6163.4|6166.5|6163.5|6166.7|6164.3|6164.5|6162.2|313
1661194800000|2022-08-22 19:00:00|6166.3|6163.3|6166.8|6165|6168.2|6166.4|6165|6162.4|230
1661195100000|2022-08-22 19:05:00|6166.7|6164.9|6167.8|6166|6169.7|6167.9|6166.5|6164.7|156
1661195400000|2022-08-22 19:10:00|6167.7|6165.9|6171.1|6169.3|6171.1|6169.3|6167.7|6165.9|204
1661195700000|2022-08-22 19:15:00|6171.4|6169.6|6169.8|6168|6172.3|6170.2|6169.8|6167.6|203
1661196000000|2022-08-22 19:20:00|6169.9|6168.1|6171.1|6169.3|6172|6170.1|6169.7|6167.5|260
1661196300000|2022-08-22 19:25:00|6171.2|6169.4|6170.8|6169|6172.7|6170.7|6170.1|6167.7|227
1661196600000|2022-08-22 19:30:00|6170.7|6168.9|6169.3|6167.5|6172|6169.6|6168.8|6166.9|292
1661196900000|2022-08-22 19:35:00|6169.2|6167.4|6170.2|6168.4|6171.2|6169.1|6168.9|6166.7|297
1661197200000|2022-08-22 19:40:00|6170.4|6168.6|6167.3|6165.5|6170.5|6168.7|6167.2|6165.4|248
1661197500000|2022-08-22 19:45:00|6167.2|6165.4|6170|6168.2|6170.1|6168.3|6167|6165|227
1661197800000|2022-08-22 19:50:00|6170.8|6167.8|6171.7|6169.9|6173|6171|6169.7|6167.5|274
1661198100000|2022-08-22 19:55:00|6171.6|6169.8|6173.2|6171.4|6173.6|6171.8|6171.4|6169.6|261
1661198400000|2022-08-22 20:00:00|6173.3|6171.5|6173.5|6171.7|6174.2|6171.8|6173|6171|222
1661198700000|2022-08-22 20:05:00|6173.4|6171.6|6175.3|6173.5|6176|6173.5|6173.1|6171|152
1661199000000|2022-08-22 20:10:00|6175.7|6172.7|6173.4|6171.6|6175.8|6172.8|6173.1|6170.8|216
1661199300000|2022-08-22 20:15:00|6173.3|6171.5|6173.1|6171.3|6173.6|6171.5|6171.9|6169.6|193
1661199600000|2022-08-22 20:20:00|6173|6171.2|6172.5|6170.7|6173.1|6171.3|6171.4|6169.3|222
1661199900000|2022-08-22 20:25:00|6172.4|6170.6|6173.9|6170.9|6174.4|6172.1|6172.1|6169.7|261
1661200200000|2022-08-22 20:30:00|6173.3|6171.5|6172.1|6170.3|6174.5|6171.7|6172.1|6169.6|121
1661200500000|2022-08-22 20:35:00|6172.2|6170.4|6171.7|6169.9|6172.5|6170.4|6171.6|6169.2|124
1661200800000|2022-08-22 20:40:00|6171.6|6169.8|6172.1|6169.1|6172.5|6170.1|6171.3|6168.8|143
1661201100000|2022-08-22 20:45:00|6172|6169|6171.6|6168.6|6172.2|6169.5|6171.2|6168.5|114
1661201400000|2022-08-22 20:50:00|6171.7|6168.7|6171.4|6168.4|6171.9|6169|6170.8|6167.9|110
1661201700000|2022-08-22 20:55:00|6171.5|6168.5|6169.1|6165.1|6172.4|6169.8|6168.1|6164.1|396
1661202000000|2022-08-22 21:00:00|6169|6165|6170.2|6166.2|6171|6167|6167.3|6163.3|114
1661202300000|2022-08-22 21:05:00|6169.4|6165.9|6170|6166|6171.1|6167.1|6168.7|6165.6|89
1661202600000|2022-08-22 21:10:00|6170.6|6166.6|6169.8|6166.5|6171.1|6167.2|6169.6|6165.8|121
1661202900000|2022-08-22 21:15:00|6169.6|6166.6|6171.1|6167.1|6171.1|6167.2|6169.2|6166.2|111
1661203200000|2022-08-22 21:20:00|6171|6167|6171.1|6168|6171.2|6168.2|6170.6|6166.6|78
1661203500000|2022-08-22 21:25:00|6171.2|6168.2|6170.9|6166.9|6171.3|6168.3|6170.5|6166.7|96
1661203800000|2022-08-22 21:30:00|6171.2|6167.9|6171.1|6167.1|6171.5|6167.9|6170.3|6166.8|139
1661204100000|2022-08-22 21:35:00|6171|6167|6170.8|6166.8|6171.7|6168.1|6170.4|6166.6|215
1661204400000|2022-08-22 21:40:00|6170.9|6167.1|6170.8|6166.8|6171.1|6168.1|6170.4|6166.6|165
1661204700000|2022-08-22 21:45:00|6171|6167|6170.6|6167.1|6171.1|6167.8|6170.2|6166.6|151
1661205000000|2022-08-22 21:50:00|6170.7|6167.7|6171|6167.4|6172|6168.4|6169.1|6165.1|245
1661205300000|2022-08-22 21:55:00|6170.6|6167.2|6171.4|6167.4|6171.9|6168|6169|6165|160
1661205600000|2022-08-22 22:00:00|6171.5|6167.5|6172.7|6169.7|6173.2|6170|6171.2|6167.2|201
1661205900000|2022-08-22 22:05:00|6173|6169.4|6174.1|6171.1|6174.5|6171.5|6172.7|6169.3|161
1661206200000|2022-08-22 22:10:00|6174.3|6171.3|6175.4|6172.4|6176.1|6172.9|6174.3|6171.2|196
1661206500000|2022-08-22 22:15:00|6175.3|6172.3|6174.2|6171.2|6175.4|6172.4|6174.1|6171.1|136
1661206800000|2022-08-22 22:20:00|6174.1|6171.1|6174.5|6171.5|6175.1|6172.1|6173.9|6170.9|312
1661207100000|2022-08-22 22:25:00|6174.6|6171.6|6175|6172|6175.4|6172.1|6174.4|6171.4|196
1661207400000|2022-08-22 22:30:00|6175.1|6172.1|6175.6|6172.6|6175.7|6172.7|6174.4|6171.4|301
1661207700000|2022-08-22 22:35:00|6175.4|6172.4|6174.8|6171.8|6175.9|6173|6174.2|6171.2|337
1661208000000|2022-08-22 22:40:00|6174.9|6171.9|6174.7|6171.7|6175.9|6173|6174.5|6171.5|241
1661208300000|2022-08-22 22:45:00|6174.5|6171.5|6175.8|6172.8|6176.5|6173.5|6174.4|6171.4|257
1661208600000|2022-08-22 22:50:00|6176.1|6173.1|6181.3|6178.3|6181.3|6178.3|6175.3|6172.8|272
1661208900000|2022-08-22 22:55:00|6181.2|6178.2|6180.6|6177.6|6181.7|6178.7|6180|6177|206
1661209200000|2022-08-22 23:00:00|6180.8|6177.8|6182|6179|6182.5|6179.6|6179.3|6176.3|310
1661209500000|2022-08-22 23:05:00|6182.1|6179.1|6180.6|6177.6|6182.1|6179.1|6180.2|6177.2|197
1661209800000|2022-08-22 23:10:00|6180.7|6177.7|6180.4|6177.4|6181.5|6179|6179.5|6177|180
1661210100000|2022-08-22 23:15:00|6180.3|6177.3|6180.2|6177.2|6183.5|6180.5|6179.7|6177.2|269
1661210400000|2022-08-22 23:20:00|6180.3|6177.3|6179.5|6176.5|6180.3|6177.9|6178.3|6175.8|205
1661210700000|2022-08-22 23:25:00|6179.6|6176.6|6177.1|6174.1|6179.6|6177.1|6176.4|6173.7|304
1661211000000|2022-08-22 23:30:00|6177.2|6174.2|6176.4|6173.4|6177.3|6175.1|6175.2|6172.2|319
1661211300000|2022-08-22 23:35:00|6176.3|6173.3|6175.3|6172.3|6176.7|6174.6|6174.3|6171.7|257
1661211600000|2022-08-22 23:40:00|6175.4|6172.4|6176.4|6174.6|6176.8|6174.6|6174.9|6172.4|277
1661211900000|2022-08-22 23:45:00|6176.6|6174.8|6175.6|6172.6|6177.2|6175|6174.7|6172.2|293
1661212200000|2022-08-22 23:50:00|6174.9|6173.1|6176.6|6174.8|6178.1|6175.7|6174.9|6172.5|326
1661212500000|2022-08-22 23:55:00|6176.5|6174.7|6177.2|6175.4|6178.7|6176.3|6175.6|6173.4|371
1661212800000|2022-08-23 00:00:00|6177.8|6174.8|6176.4|6174.6|6179.2|6176.8|6174.4|6172.3|525
1661213100000|2022-08-23 00:05:00|6176.5|6174.7|6181.9|6180.1|6182|6180.2|6176.1|6173.8|439
1661213400000|2022-08-23 00:10:00|6181.3|6179.5|6178.4|6176.6|6183.8|6181.7|6178.1|6176.3|380
1661213700000|2022-08-23 00:15:00|6178.5|6176.7|6179.7|6177.9|6180.4|6178.2|6174.9|6173|440
1661214000000|2022-08-23 00:20:00|6179.6|6177.8|6184.1|6182.3|6184.4|6182.6|6179.6|6177.4|317
1661214300000|2022-08-23 00:25:00|6184|6182.2|6186.9|6183.9|6187.9|6185.6|6182.7|6180.4|378
1661214600000|2022-08-23 00:30:00|6186.2|6184.4|6184.9|6183.1|6187.2|6185.3|6183.2|6181.3|378
1661214900000|2022-08-23 00:35:00|6184.5|6182.7|6186.5|6183.5|6190.5|6187.5|6184.5|6182.1|406
1661215200000|2022-08-23 00:40:00|6186.6|6183.6|6185.4|6182.4|6187.1|6184.1|6184.1|6181.1|389
1661215500000|2022-08-23 00:45:00|6185.5|6182.5|6184.5|6181.5|6185.5|6182.5|6183.7|6180.7|275
1661215800000|2022-08-23 00:50:00|6184.3|6181.3|6181.8|6180|6185|6182|6181.6|6179.1|301
1661216100000|2022-08-23 00:55:00|6182|6180.2|6181.6|6178.6|6184.9|6183.1|6180.7|6178.6|395
1661216400000|2022-08-23 01:00:00|6180.9|6179.1|6185.4|6183.6|6185.8|6183.8|6180.9|6178.4|356
1661216700000|2022-08-23 01:05:00|6185.5|6183.7|6192.8|6191|6194.8|6192.7|6185.5|6183.7|405
1661217000000|2022-08-23 01:10:00|6192.7|6190.9|6193.3|6190.3|6193.6|6191.3|6190.9|6188.7|363
1661217300000|2022-08-23 01:15:00|6193.2|6190.2|6189.8|6188|6194.3|6191.9|6188.5|6186.7|418
1661217600000|2022-08-23 01:20:00|6189.9|6188.1|6190.8|6189|6191.9|6189.9|6189.5|6187.7|380
1661217900000|2022-08-23 01:25:00|6190.7|6188.9|6190.6|6187.6|6191.5|6189.2|6189.5|6187.2|382
1661218200000|2022-08-23 01:30:00|6190.7|6187.7|6190.3|6188.5|6191|6188.9|6188.3|6186.4|338
1661218500000|2022-08-23 01:35:00|6190.4|6188.6|6188.8|6187|6191.2|6188.9|6188.3|6186.5|351
1661218800000|2022-08-23 01:40:00|6188.9|6187.1|6188.4|6186.6|6190.4|6188.6|6188.1|6186|381
1661219100000|2022-08-23 01:45:00|6189|6186|6190|6188.2|6192|6189.8|6186.8|6184.2|411
1661219400000|2022-08-23 01:50:00|6189.9|6188.1|6191.2|6189.4|6191.7|6189.5|6188.8|6186.4|435
1661219700000|2022-08-23 01:55:00|6191.1|6189.3|6191.7|6189.9|6192.7|6190.9|6190.4|6188.5|387
1661220000000|2022-08-23 02:00:00|6191.8|6190|6189.5|6187.7|6192.5|6190.5|6189.5|6187.7|299
1661220300000|2022-08-23 02:05:00|6189.4|6187.6|6190.3|6188.5|6192.2|6190|6188.9|6186.4|382
1661220600000|2022-08-23 02:10:00|6190.2|6188.4|6192.5|6189.5|6192.5|6190.2|6189|6186.9|343
1661220900000|2022-08-23 02:15:00|6192.4|6189.4|6188.9|6187.1|6192.6|6190.5|6188.6|6186.4|340
1661221200000|2022-08-23 02:20:00|6189|6187.2|6192.7|6190.9|6193|6191.2|6188.8|6186.4|405
1661221500000|2022-08-23 02:25:00|6192.9|6191.1|6191.1|6188.1|6192.9|6191.1|6189.6|6187.8|343
1661221800000|2022-08-23 02:30:00|6191.2|6188.2|6189.8|6188|6192.3|6190.1|6189.2|6187.1|413
1661222100000|2022-08-23 02:35:00|6189.9|6188.1|6190.5|6188.7|6193.6|6191.3|6189.5|6187.5|313
1661222400000|2022-08-23 02:40:00|6190.4|6188.6|6190.4|6188.6|6191.3|6189.5|6189.4|6187.4|317
1661222700000|2022-08-23 02:45:00|6190.5|6188.7|6194.6|6191.6|6195|6192.7|6190.4|6188.6|376
1661223000000|2022-08-23 02:50:00|6194|6192.2|6192.7|6190.9|6194.7|6192.7|6191.4|6189.4|309
1661223300000|2022-08-23 02:55:00|6192.8|6191|6192.9|6191.1|6193.9|6192.1|6192.2|6190.4|310
1661223600000|2022-08-23 03:00:00|6193|6191.2|6192|6190.2|6193.9|6191.8|6191.9|6190|260
1661223900000|2022-08-23 03:05:00|6191.9|6190.1|6191.1|6189.3|6192.9|6191.1|6191.1|6189.3|242
1661224200000|2022-08-23 03:10:00|6191.3|6189.5|6190.8|6189|6192.1|6189.9|6188.9|6187.1|194
1661224500000|2022-08-23 03:15:00|6190.7|6188.9|6191|6189.2|6192.4|6190.6|6190.4|6188.6|183
1661224800000|2022-08-23 03:20:00|6191.2|6189.4|6192.4|6190.6|6192.7|6190.9|6191.1|6189.3|150
1661225100000|2022-08-23 03:25:00|6192.5|6190.7|6191.2|6189.4|6192.5|6190.7|6191.2|6189|186
1661225400000|2022-08-23 03:30:00|6191|6189.2|6189.4|6187.6|6191|6189.2|6188.9|6187.1|192
1661225700000|2022-08-23 03:35:00|6189.3|6187.5|6194.4|6192.6|6195.2|6192.6|6188.7|6186.9|274
1661226000000|2022-08-23 03:40:00|6194.6|6192.8|6193.3|6191.5|6195.2|6193.2|6192.8|6190.5|267
1661226300000|2022-08-23 03:45:00|6193.2|6191.4|6195|6192|6195|6192.6|6191.8|6189.3|329
1661226600000|2022-08-23 03:50:00|6194.9|6191.9|6191.2|6189.4|6194.9|6192.6|6190.4|6188|274
1661226900000|2022-08-23 03:55:00|6191.3|6189.5|6192.5|6190.7|6194.5|6192.5|6191.1|6189|294
1661227200000|2022-08-23 04:00:00|6192.4|6190.6|6193.8|6192|6193.8|6192|6192.2|6190.4|263
1661227500000|2022-08-23 04:05:00|6193.7|6191.9|6191.9|6190.1|6194.1|6192.3|6191.6|6189.8|240
1661227800000|2022-08-23 04:10:00|6192|6190.2|6189.4|6187.6|6192.2|6190.4|6189.3|6187.4|183
1661228100000|2022-08-23 04:15:00|6189.5|6187.7|6189.2|6186.2|6190.4|6188.6|6188.3|6186.2|240
1661228400000|2022-08-23 04:20:00|6188.7|6186.9|6188.8|6187|6189.5|6187.7|6188.1|6186.3|197
1661228700000|2022-08-23 04:25:00|6188.9|6187.1|6188|6186.2|6189.3|6187.5|6187.3|6185.5|138
1661229000000|2022-08-23 04:30:00|6187.9|6186.1|6188.8|6187|6189.1|6187.1|6187.2|6185.4|199
1661229300000|2022-08-23 04:35:00|6188.9|6187.1|6188.2|6186.4|6189.3|6187.5|6188.2|6186|169
1661229600000|2022-08-23 04:40:00|6188.3|6186.5|6189|6187.2|6189.8|6188|6188.2|6186.4|192
1661229900000|2022-08-23 04:45:00|6189.1|6187.3|6186.5|6184.7|6189.1|6187.3|6186.1|6184.1|192
1661230200000|2022-08-23 04:50:00|6186.6|6184.8|6186|6184.2|6187.8|6186|6184.8|6183|267
1661230500000|2022-08-23 04:55:00|6186.1|6184.3|6183.9|6182.1|6186.3|6184.5|6183.8|6181.5|249
1661230800000|2022-08-23 05:00:00|6183.7|6181.9|6184.4|6182.6|6185.5|6183.5|6183.7|6181.5|314
1661231100000|2022-08-23 05:05:00|6184.5|6182.7|6183.9|6182.1|6185.2|6183.4|6183.2|6181|222
1661231400000|2022-08-23 05:10:00|6184|6182.2|6183.9|6180.9|6185.7|6183.1|6182.8|6180.9|307
1661231700000|2022-08-23 05:15:00|6183.2|6181.4|6183.5|6181.7|6184|6181.8|6182.1|6180.3|288
1661232000000|2022-08-23 05:20:00|6183.6|6181.8|6178.9|6177.1|6183.6|6181.8|6177.8|6175.5|410
1661232300000|2022-08-23 05:25:00|6178.8|6177|6180|6177|6181.8|6179.4|6178.5|6176.1|393
1661232600000|2022-08-23 05:30:00|6180.1|6177.1|6180.4|6178.6|6181.1|6179.1|6178.6|6176.8|357
1661232900000|2022-08-23 05:35:00|6180.5|6178.7|6177.3|6175.5|6181.1|6179|6177|6175.2|262
1661233200000|2022-08-23 05:40:00|6177.4|6175.6|6179.7|6177.9|6180.6|6178.6|6177.2|6175.4|261
1661233500000|2022-08-23 05:45:00|6179.8|6178|6178.8|6177|6180.5|6178.7|6178.7|6176.9|295
1661233800000|2022-08-23 05:50:00|6178.9|6177.1|6176.7|6174.9|6179.5|6177.1|6176.5|6174.1|343
1661234100000|2022-08-23 05:55:00|6177|6175.2|6177.2|6175.4|6180.1|6177.9|6176.8|6174.4|342
1661234400000|2022-08-23 06:00:00|6177.6|6175.8|6174.6|6172.8|6178.4|6176|6173.4|6171.6|492
1661234700000|2022-08-23 06:05:00|6174.8|6173|6169.9|6166.9|6175.1|6173.1|6169.1|6166.3|442
1661235000000|2022-08-23 06:10:00|6169.3|6167.5|6167.1|6165.3|6172.3|6169.5|6167|6164.6|485
1661235300000|2022-08-23 06:15:00|6167|6165.2|6165.9|6162.9|6167.7|6165.5|6162.5|6160.5|498
1661235600000|2022-08-23 06:20:00|6166|6163|6163.1|6160.1|6166.5|6164.1|6161.7|6159.2|448
1661235900000|2022-08-23 06:25:00|6163.2|6160.2|6164|6162.2|6165.4|6162.9|6160.7|6158.2|441
1661236200000|2022-08-23 06:30:00|6163.9|6162.1|6161.9|6160.1|6164.9|6162.8|6161.3|6159.2|398
1661236500000|2022-08-23 06:35:00|6162|6160.2|6162.6|6160.8|6163.7|6161.3|6160.7|6158.4|352
1661236800000|2022-08-23 06:40:00|6162.8|6161|6167.8|6166|6168.3|6166.2|6162.7|6160.4|386
1661237100000|2022-08-23 06:45:00|6167.9|6166.1|6166.9|6165.1|6168.7|6166.2|6163.3|6161.3|508
1661237400000|2022-08-23 06:50:00|6167|6165.2|6168.3|6166.5|6170.4|6168|6167|6164.7|391
1661237700000|2022-08-23 06:55:00|6168.5|6166.7|6170.1|6167.1|6170.8|6169|6167.7|6165.3|384
1661238000000|2022-08-23 07:00:00|6169.7|6167.9|6172.2|6170.4|6173|6170.6|6168|6166.1|473
1661238300000|2022-08-23 07:05:00|6172.7|6170.9|6170.3|6167.3|6177.4|6175|6167.4|6165|539
1661238600000|2022-08-23 07:10:00|6169.7|6167.9|6171.4|6168.4|6175.3|6173.4|6168|6165.7|583
1661238900000|2022-08-23 07:15:00|6170.7|6167.7|6169.4|6167.6|6175.3|6172.9|6168.9|6166.3|636
1661239200000|2022-08-23 07:20:00|6169.3|6167.5|6172.3|6170.5|6174.5|6172.6|6168.9|6166.5|492
1661239500000|2022-08-23 07:25:00|6172.8|6171|6172.5|6169.5|6174.2|6172.4|6169|6166.8|455
1661239800000|2022-08-23 07:30:00|6175|6172|6171.7|6168.7|6179.3|6176.3|6170|6167.4|775
1661240100000|2022-08-23 07:35:00|6171.6|6168.6|6176.6|6174.8|6177.8|6175.4|6170.9|6168.4|580
1661240400000|2022-08-23 07:40:00|6176.7|6174.9|6182.2|6180.4|6185.6|6183.3|6176|6174.2|636
1661240700000|2022-08-23 07:45:00|6182.7|6179.7|6183|6181.2|6184.2|6181.8|6180.8|6178.9|498
1661241000000|2022-08-23 07:50:00|6182.9|6181.1|6183.2|6181.4|6185.7|6183.9|6182|6180|439
1661241300000|2022-08-23 07:55:00|6182.9|6181.1|6183.1|6180.1|6187|6185|6182.3|6180|386
1661241600000|2022-08-23 08:00:00|6183.5|6180.5|6184.9|6181.9|6185.3|6183.4|6180.8|6178.4|555
1661241900000|2022-08-23 08:05:00|6184.8|6181.8|6187|6184|6187.2|6185|6183.9|6181.8|407
1661242200000|2022-08-23 08:10:00|6186.9|6183.9|6189.6|6187.8|6192.4|6190.5|6186.6|6183.9|566
1661242500000|2022-08-23 08:15:00|6189.8|6188|6194.6|6192.8|6195.5|6193.4|6188.9|6186.4|453
1661242800000|2022-08-23 08:20:00|6194.7|6192.9|6191.1|6189.3|6196.5|6194.1|6190.6|6188.4|383
1661243100000|2022-08-23 08:25:00|6191.2|6189.4|6187.6|6185.8|6193.7|6191.2|6186.6|6184.5|438
1661243400000|2022-08-23 08:30:00|6188.4|6185.4|6194.3|6192.5|6195.1|6192.9|6186.6|6184.8|477
1661243700000|2022-08-23 08:35:00|6194.4|6192.6|6194.5|6192.7|6195.4|6193.2|6190.9|6188.5|360
1661244000000|2022-08-23 08:40:00|6194.6|6192.8|6193.5|6191.7|6196.8|6194.6|6193.5|6191.7|428
1661244300000|2022-08-23 08:45:00|6193.4|6191.6|6188.5|6186.7|6194.6|6192.4|6188.5|6186.7|335
1661244600000|2022-08-23 08:50:00|6188.3|6186.5|6187.5|6185.7|6190.6|6188.4|6187.1|6185|459
1661244900000|2022-08-23 08:55:00|6187.7|6185.9|6187.5|6184.5|6188.4|6186.6|6185.5|6183.4|393
1661245200000|2022-08-23 09:00:00|6187.4|6184.4|6184|6181|6187.4|6184.4|6180.6|6178.2|484
1661245500000|2022-08-23 09:05:00|6183.8|6180.8|6186.7|6184.9|6188.2|6185.8|6183.5|6180.5|475
1661245800000|2022-08-23 09:10:00|6186.8|6185|6184|6182.2|6187.1|6185.1|6184|6181.9|340
1661246100000|2022-08-23 09:15:00|6183.9|6182.1|6182|6180.2|6184.9|6182.7|6180.8|6178.8|426
1661246400000|2022-08-23 09:20:00|6182.2|6180.4|6179.6|6177.8|6184.3|6182|6179.4|6177.5|374
1661246700000|2022-08-23 09:25:00|6179.8|6178|6178.3|6176.5|6179.9|6178.1|6177.6|6175.8|305
1661247000000|2022-08-23 09:30:00|6178.2|6176.4|6177.7|6175.9|6179.5|6177.3|6176.3|6174.5|292
1661247300000|2022-08-23 09:35:00|6177.8|6176|6177.2|6175.4|6177.8|6176|6175.4|6173|279
1661247600000|2022-08-23 09:40:00|6177.3|6175.5|6178|6175|6179.1|6176.9|6174.9|6172.6|340
1661247900000|2022-08-23 09:45:00|6178.2|6175.2|6181.8|6178.8|6182.4|6179.9|6177.4|6175|465
1661248200000|2022-08-23 09:50:00|6181.7|6178.7|6182.1|6180.3|6182.8|6180.4|6179.2|6176.7|447
1661248500000|2022-08-23 09:55:00|6182.2|6180.4|6184.3|6182.5|6185.2|6183.4|6182|6180|340
1661248800000|2022-08-23 10:00:00|6184.2|6182.4|6183.2|6181.4|6186.7|6184.7|6183.2|6181.4|295
1661249100000|2022-08-23 10:05:00|6183.4|6181.6|6178.1|6176.3|6183.5|6181.7|6178.1|6175.6|318
1661249400000|2022-08-23 10:10:00|6178.2|6176.4|6176.1|6173.1|6179.8|6177.3|6175|6172.5|461
1661249700000|2022-08-23 10:15:00|6176|6173|6173.6|6171.8|6176.4|6174|6173.6|6171.2|318
1661250000000|2022-08-23 10:20:00|6173.7|6171.9|6172|6169|6175.2|6172.9|6171|6168.6|359
1661250300000|2022-08-23 10:25:00|6171.9|6168.9|6174.9|6173.1|6175.4|6173.1|6170.7|6168.2|352
1661250600000|2022-08-23 10:30:00|6175.2|6173.4|6176.9|6175.1|6177.2|6175.4|6174.4|6172|316
1661250900000|2022-08-23 10:35:00|6176.6|6174.8|6176.1|6174.3|6177.1|6175|6175|6173.2|282
1661251200000|2022-08-23 10:40:00|6176.2|6174.4|6180.4|6178.6|6181.3|6179.5|6176.1|6174.3|341
1661251500000|2022-08-23 10:45:00|6180.5|6178.7|6179.9|6178.1|6181.4|6179.6|6179.7|6177.9|283
1661251800000|2022-08-23 10:50:00|6179.8|6178|6178.6|6176.8|6180.6|6178.8|6177.5|6175.7|346
1661252100000|2022-08-23 10:55:00|6178.7|6176.9|6176.7|6174.9|6180|6177.8|6176.7|6174.8|331
1661252400000|2022-08-23 11:00:00|6177|6175.2|6177.6|6175.8|6179.7|6177.9|6176.5|6174.3|306
1661252700000|2022-08-23 11:05:00|6177.5|6175.7|6178.2|6176.4|6178.3|6176.5|6174.8|6173|316
1661253000000|2022-08-23 11:10:00|6178.3|6176.5|6178.6|6176.8|6178.9|6177.1|6176.7|6174.9|228
1661253300000|2022-08-23 11:15:00|6178.5|6176.7|6178.8|6177|6179.5|6177.6|6177.1|6175.1|293
1661253600000|2022-08-23 11:20:00|6178.9|6177.1|6178.9|6177.1|6180.7|6178.9|6178.3|6176.5|292
1661253900000|2022-08-23 11:25:00|6179|6177.2|6176.5|6174.7|6179.5|6177.6|6176|6174.2|236
1661254200000|2022-08-23 11:30:00|6176.4|6174.6|6174.1|6172.3|6177.7|6175.9|6173.9|6172.1|269
1661254500000|2022-08-23 11:35:00|6174|6172.2|6175.9|6174.1|6176.6|6174.5|6173.4|6171.5|299
1661254800000|2022-08-23 11:40:00|6175.8|6174|6176.1|6174.3|6177.6|6175.6|6174.4|6172.4|325
1661255100000|2022-08-23 11:45:00|6176|6174.2|6178|6176.2|6178.2|6176.4|6174|6172.2|368
1661255400000|2022-08-23 11:50:00|6177.9|6176.1|6180.7|6178.9|6181.8|6180|6176|6174.2|302
1661255700000|2022-08-23 11:55:00|6180.3|6178.5|6176.7|6174.9|6180.3|6178.5|6175.2|6173.4|413
1661256000000|2022-08-23 12:00:00|6176.5|6174.7|6177.2|6175.4|6179.1|6177.3|6175.8|6173.8|526
1661256300000|2022-08-23 12:05:00|6177.1|6175.3|6176.2|6174.4|6178.2|6176.4|6175.6|6173.8|399
1661256600000|2022-08-23 12:10:00|6176.4|6174.6|6177.5|6175.7|6179.3|6177.5|6175.4|6173.6|415
1661256900000|2022-08-23 12:15:00|6177.8|6176|6175.1|6173.3|6178.6|6176.8|6174.1|6172.3|379
1661257200000|2022-08-23 12:20:00|6175.4|6173.6|6169.6|6167.8|6176.5|6174.7|6167.9|6166.1|508
1661257500000|2022-08-23 12:25:00|6169.5|6167.7|6170.4|6168.6|6171.5|6169.7|6168.4|6166.5|457
1661257800000|2022-08-23 12:30:00|6170.2|6168.4|6168.6|6166.8|6171.1|6169.3|6165.4|6163.6|493
1661258100000|2022-08-23 12:35:00|6168.3|6166.5|6171.9|6170.1|6171.9|6170.1|6167.5|6165.5|429
1661258400000|2022-08-23 12:40:00|6172.6|6170.8|6177.3|6175.5|6179.9|6178.1|6172.2|6170.4|560
1661258700000|2022-08-23 12:45:00|6177.2|6175.4|6178|6176.2|6178.6|6176.8|6175.9|6174|404
1661259000000|2022-08-23 12:50:00|6177.9|6176.1|6178.5|6176.7|6179.7|6177.9|6176.1|6174.3|413
1661259300000|2022-08-23 12:55:00|6179.1|6176.1|6176.6|6174.8|6179.4|6177.6|6175.5|6173.7|421
1661259600000|2022-08-23 13:00:00|6176.7|6174.9|6176.5|6174.7|6178.6|6176.5|6175.6|6173.8|430
1661259900000|2022-08-23 13:05:00|6176.6|6174.8|6176.3|6174.5|6180|6177.9|6175.3|6173.3|427
1661260200000|2022-08-23 13:10:00|6176.9|6173.9|6179.8|6178|6179.9|6178.1|6175.5|6173.1|422
1661260500000|2022-08-23 13:15:00|6179.9|6178.1|6178|6176.2|6179.9|6178.1|6176.4|6174.5|395
1661260800000|2022-08-23 13:20:00|6178.1|6176.3|6185.2|6183.4|6185.6|6183.8|6177.6|6175.8|455
1661261100000|2022-08-23 13:25:00|6185.1|6183.3|6181.5|6179.7|6185.2|6183.3|6178.3|6176.5|402
1661261400000|2022-08-23 13:30:00|6181.7|6179.9|6182.7|6180.9|6183.1|6181.3|6179.5|6177.7|527
1661261700000|2022-08-23 13:35:00|6182.8|6181|6187.6|6185.8|6193|6191.2|6180.8|6178.5|710
1661262000000|2022-08-23 13:40:00|6187.5|6185.7|6194.6|6191.6|6196.6|6194.8|6187.5|6185.7|628
1661262300000|2022-08-23 13:45:00|6200.5|6197.5|6215.6|6212.6|6220|6217|6200.5|6197.5|942
1661262600000|2022-08-23 13:50:00|6215.8|6212.8|6208.7|6206.9|6218.3|6215.5|6207.4|6205|846
1661262900000|2022-08-23 13:55:00|6208.8|6207|6215.7|6212.7|6216|6213|6208.4|6205.7|638
1661263200000|2022-08-23 14:00:00|6215.9|6212.9|6218.5|6215.5|6229.5|6227.4|6215.5|6212.5|918
1661263500000|2022-08-23 14:05:00|6218.2|6216.4|6233.7|6231.9|6234|6231.9|6218.2|6215.9|820
1661263800000|2022-08-23 14:10:00|6233.6|6231.8|6240.4|6238.6|6246.2|6243.7|6233.6|6230.6|776
1661264100000|2022-08-23 14:15:00|6241|6238|6229.3|6226.3|6242.8|6240.3|6228.7|6226.3|789
1661264400000|2022-08-23 14:20:00|6229.2|6226.2|6230.7|6228.9|6235.6|6233.3|6228|6225.7|768
1661264700000|2022-08-23 14:25:00|6230.8|6229|6222.1|6220.3|6232.1|6229.6|6222.1|6220.1|672
1661265000000|2022-08-23 14:30:00|6223.1|6220.1|6228.3|6226.5|6230.4|6228|6222.8|6220.1|695
1661265300000|2022-08-23 14:35:00|6228.4|6226.6|6222|6220.2|6230.7|6228.1|6220.4|6218.4|716
1661265600000|2022-08-23 14:40:00|6222.1|6220.3|6224.9|6223.1|6226.4|6224.2|6219.8|6217.8|632
1661265900000|2022-08-23 14:45:00|6225.9|6222.9|6228.8|6227|6230.3|6228.5|6223.8|6221.3|596
1661266200000|2022-08-23 14:50:00|6229.2|6227.4|6233.3|6231.5|6236|6234|6229.2|6226.9|682
1661266500000|2022-08-23 14:55:00|6233.4|6231.6|6230.8|6229|6234.4|6232.6|6230.5|6228.7|600
1661266800000|2022-08-23 15:00:00|6230.7|6228.9|6234.2|6232.4|6235.5|6233|6227.6|6225.1|487
1661267100000|2022-08-23 15:05:00|6234.4|6232.6|6234.6|6232.8|6235|6233.1|6229.4|6227.1|615
1661267400000|2022-08-23 15:10:00|6234.8|6233|6239.9|6238.1|6244.5|6242.1|6234.8|6232.9|610
1661267700000|2022-08-23 15:15:00|6240|6238.2|6239.4|6237.6|6244.7|6242.9|6238.6|6236.3|593
1661268000000|2022-08-23 15:20:00|6239.8|6238|6239.5|6237.7|6243|6241.1|6238.2|6236.4|503
1661268300000|2022-08-23 15:25:00|6239.6|6237.8|6233.7|6231.9|6240.1|6238.1|6233.6|6231.8|521
1661268600000|2022-08-23 15:30:00|6234|6232.2|6231.9|6230.1|6236.3|6234.5|6231.5|6229.7|483
1661268900000|2022-08-23 15:35:00|6232.1|6230.3|6232.8|6231|6234.5|6232.7|6231.7|6229.9|461
1661269200000|2022-08-23 15:40:00|6232.9|6231.1|6230.5|6228.7|6233.8|6232|6229.5|6227.2|434
1661269500000|2022-08-23 15:45:00|6230.7|6228.9|6230.3|6228.5|6233.4|6231.6|6229.5|6227.4|424
1661269800000|2022-08-23 15:50:00|6230.4|6228.6|6228|6226.2|6231.6|6229.8|6227.8|6226|421
1661270100000|2022-08-23 15:55:00|6228.1|6226.3|6225.9|6224.1|6229.5|6227.4|6224|6221.8|418
1661270400000|2022-08-23 16:00:00|6226.1|6224.3|6224.2|6222.4|6228.5|6226.7|6223|6221.2|378
1661270700000|2022-08-23 16:05:00|6224.3|6222.5|6224.7|6222.9|6225.6|6223.5|6222.9|6220.5|381
1661271000000|2022-08-23 16:10:00|6224.8|6223|6223.6|6221.8|6225.6|6223.6|6223.1|6221.3|331
1661271300000|2022-08-23 16:15:00|6223.7|6221.9|6222.3|6220.5|6224.8|6222.9|6221|6219.2|361
1661271600000|2022-08-23 16:20:00|6222.4|6220.6|6224.1|6222.3|6225.5|6223.2|6221.5|6219.5|342
1661271900000|2022-08-23 16:25:00|6224|6222.2|6222.1|6220.3|6226.7|6224.3|6222.1|6220.3|329
1661272200000|2022-08-23 16:30:00|6222.2|6220.4|6224.5|6222.7|6224.8|6223|6222.2|6220.4|300
1661272500000|2022-08-23 16:35:00|6224.6|6222.8|6225.8|6224|6226.9|6225.1|6224.2|6222.4|282
1661272800000|2022-08-23 16:40:00|6225.9|6224.1|6225.9|6224.1|6227.7|6225.9|6225|6223.2|311
1661273100000|2022-08-23 16:45:00|6225.6|6223.8|6226.1|6224.3|6227.1|6225.3|6224.1|6222.3|263
1661273400000|2022-08-23 16:50:00|6226|6224.2|6225.4|6223.6|6226.7|6224.9|6224.6|6222.8|271
1661273700000|2022-08-23 16:55:00|6225.5|6223.7|6226.8|6225|6227.6|6225.8|6225|6223.2|307
1661274000000|2022-08-23 17:00:00|6226.7|6224.9|6228.1|6226.3|6230|6228.2|6226.2|6224.4|305
1661274300000|2022-08-23 17:05:00|6228.3|6226.5|6224.5|6222.7|6228.4|6226.6|6223.5|6221.7|358
1661274600000|2022-08-23 17:10:00|6224.6|6222.8|6222.5|6220.7|6226|6223.9|6219.8|6217.6|403
1661274900000|2022-08-23 17:15:00|6222.6|6220.8|6218.6|6216.8|6223.5|6221.7|6218.3|6216.5|355
1661275200000|2022-08-23 17:20:00|6218.7|6216.9|6217.3|6215.5|6220.7|6218.8|6217.3|6215.5|358
1661275500000|2022-08-23 17:25:00|6217.2|6215.4|6218.4|6216.6|6219.5|6217.2|6216|6214.2|367
1661275800000|2022-08-23 17:30:00|6218.5|6216.7|6217.7|6215.9|6219.6|6217.8|6214.5|6212.7|359
1661276100000|2022-08-23 17:35:00|6217.8|6216|6214.7|6212.9|6218.2|6216|6214.5|6212.6|422
1661276400000|2022-08-23 17:40:00|6214.8|6213|6212.7|6210.9|6215.4|6213.1|6212.4|6210.2|345
1661276700000|2022-08-23 17:45:00|6212.6|6210.8|6214.3|6212.5|6214.3|6212.5|6211.1|6209.3|286
1661277000000|2022-08-23 17:50:00|6214.2|6212.4|6212|6210.2|6214.3|6212.5|6210.6|6208.8|304
1661277300000|2022-08-23 17:55:00|6212.1|6210.3|6211.5|6208.5|6212.6|6210.6|6210.3|6208.3|264
1661277600000|2022-08-23 18:00:00|6211.1|6209.3|6212.9|6211.1|6213|6211.1|6209.5|6207.7|344
1661277900000|2022-08-23 18:05:00|6212.6|6210.8|6214.6|6212.8|6216.1|6214.2|6212.6|6210.8|260
1661278200000|2022-08-23 18:10:00|6214.5|6212.7|6214.9|6213.1|6215.1|6213.1|6212.5|6210.7|253
1661278500000|2022-08-23 18:15:00|6214.6|6212.8|6215|6212|6216.1|6214.1|6214|6211.9|256
1661278800000|2022-08-23 18:20:00|6215.1|6212.1|6216.2|6214.4|6216.9|6214.9|6213.6|6211.8|235
1661279100000|2022-08-23 18:25:00|6216.1|6214.3|6213.4|6211.6|6216.1|6214.3|6213.4|6211.4|268
1661279400000|2022-08-23 18:30:00|6213.3|6211.5|6209.6|6207.8|6214.6|6212.2|6208.9|6206.5|391
1661279700000|2022-08-23 18:35:00|6209.5|6207.7|6211.8|6208.8|6212|6209.6|6209.1|6206.8|325
1661280000000|2022-08-23 18:40:00|6211.9|6208.9|6211.3|6209.5|6212.9|6210.6|6209.6|6207.1|303
1661280300000|2022-08-23 18:45:00|6211.2|6209.4|6209.6|6207.8|6211.5|6209.4|6209.4|6206.9|282
1661280600000|2022-08-23 18:50:00|6209.4|6207.6|6208.5|6206.7|6211.1|6209.3|6208.2|6206.3|330
1661280900000|2022-08-23 18:55:00|6208.3|6206.5|6207.8|6204.8|6209.4|6206.9|6206.5|6204.5|377
1661281200000|2022-08-23 19:00:00|6207.6|6204.6|6206.3|6204.5|6211.4|6207.6|6205.8|6203.8|366
1661281500000|2022-08-23 19:05:00|6206.4|6204.6|6209.8|6208|6209.9|6208.1|6206.3|6204.5|192
1661281800000|2022-08-23 19:10:00|6209.9|6208.1|6212.3|6210.5|6214.4|6212.6|6209.7|6207.9|284
1661282100000|2022-08-23 19:15:00|6212.2|6210.4|6215|6213.2|6215.5|6213.4|6212.2|6210.3|260
1661282400000|2022-08-23 19:20:00|6215.2|6213.4|6211.5|6209.7|6216|6213.6|6211.2|6208.8|294
1661282700000|2022-08-23 19:25:00|6211.4|6209.6|6213.1|6211.3|6213.6|6211.8|6210.9|6209.1|246
1661283000000|2022-08-23 19:30:00|6213|6211.2|6213.4|6211.6|6214.1|6211.9|6212|6209.9|235
1661283300000|2022-08-23 19:35:00|6213.3|6211.5|6213.9|6212.1|6214.5|6212.7|6212.9|6211|240
1661283600000|2022-08-23 19:40:00|6214|6212.2|6211.7|6209.9|6214.3|6212.5|6211.4|6209.6|265
1661283900000|2022-08-23 19:45:00|6211.6|6209.8|6211.8|6210|6212|6210.2|6210|6208.2|266
1661284200000|2022-08-23 19:50:00|6211.3|6209.5|6213.9|6212.1|6214.3|6212.5|6210|6208.2|295
1661284500000|2022-08-23 19:55:00|6213.6|6211.8|6213.4|6210.4|6215|6213|6211.6|6209.3|386
1661284800000|2022-08-23 20:00:00|6212.9|6211.1|6213.9|6210.9|6214.6|6212|6212.3|6210.4|239
1661285100000|2022-08-23 20:05:00|6214|6211|6214.8|6211.8|6215|6212.6|6213.3|6210.9|172
1661285400000|2022-08-23 20:10:00|6214.9|6211.9|6214.4|6212.6|6215.5|6213.1|6214.2|6211.8|111
1661285700000|2022-08-23 20:15:00|6214.3|6212.5|6214.3|6212.5|6214.8|6212.5|6213.6|6211.2|254
1661286000000|2022-08-23 20:20:00|6214.2|6212.4|6215.1|6212.1|6215.1|6212.6|6213.2|6210.8|102
1661286300000|2022-08-23 20:25:00|6215|6212|6216.5|6214.7|6216.8|6214.8|6214.5|6212|225
1661286600000|2022-08-23 20:30:00|6216.6|6214.8|6215.4|6213.6|6216.6|6214.8|6215.1|6212.8|124
1661286900000|2022-08-23 20:35:00|6215.3|6213.5|6216|6213|6216.6|6214.1|6215|6212.9|83
1661287200000|2022-08-23 20:40:00|6215.9|6212.9|6215|6213.2|6216.1|6213.7|6214.9|6212.6|179
1661287500000|2022-08-23 20:45:00|6215.1|6213.3|6215.4|6212.4|6215.9|6213.3|6214.7|6212.2|76
1661287800000|2022-08-23 20:50:00|6215.3|6212.3|6215.9|6212.9|6217.1|6214.1|6215.3|6212.3|111
1661288100000|2022-08-23 20:55:00|6215.8|6212.8|6215.7|6211.7|6221.7|6217.7|6209.4|6205.4|195
1661288700000|2022-08-23 21:05:00|6214.6|6210.6|6217|6213|6224.8|6220.8|6214.6|6210.6|120
1661289000000|2022-08-23 21:10:00|6217.4|6213.4|6215.9|6211.9|6218.2|6214.2|6213.5|6209.5|197
1661289300000|2022-08-23 21:15:00|6214.8|6210.8|6216|6212|6217.5|6213.5|6213.6|6209.6|199
1661289600000|2022-08-23 21:20:00|6215.8|6211.8|6215.9|6211.9|6220.4|6216.4|6215.2|6211.2|146
1661289900000|2022-08-23 21:25:00|6216.2|6212.2|6215|6211|6217.3|6213.3|6212.5|6208.5|213
1661290200000|2022-08-23 21:30:00|6214.6|6210.6|6212.7|6208.7|6216.1|6212.1|6211.7|6207.7|300
1661290500000|2022-08-23 21:35:00|6212.8|6208.8|6215.4|6211.4|6215.9|6211.9|6210.1|6206.1|458
1661290800000|2022-08-23 21:40:00|6214.5|6210.5|6215.1|6211.1|6216.3|6212.9|6211.6|6207.6|299
1661291100000|2022-08-23 21:45:00|6215.8|6211.8|6216|6212|6217.1|6213.1|6213.4|6209.4|259
1661291400000|2022-08-23 21:50:00|6216.3|6212.3|6219.7|6215.7|6221.1|6217.1|6215.4|6211.4|296
1661291700000|2022-08-23 21:55:00|6220.7|6216.7|6218.5|6214.5|6221.5|6217.5|6216.8|6212.8|386
1661292000000|2022-08-23 22:00:00|6219.5|6215.5|6217.4|6214.4|6220|6216|6215.2|6211.6|287
1661292300000|2022-08-23 22:05:00|6217.3|6214.3|6217.8|6214.8|6218.4|6215.1|6217|6213.5|132
1661292600000|2022-08-23 22:10:00|6217.7|6214.7|6216.7|6213.1|6218.2|6215.2|6216.5|6213|128
1661292900000|2022-08-23 22:15:00|6216.5|6213.3|6216.3|6213.3|6217|6213.9|6216.3|6212.8|116
1661293200000|2022-08-23 22:20:00|6216.4|6213.4|6214.8|6211.8|6216.5|6213.5|6214.8|6211.8|97
1661293500000|2022-08-23 22:25:00|6214.9|6211.9|6216.4|6213.4|6216.6|6213.5|6214.8|6211.8|118
1661293800000|2022-08-23 22:30:00|6216.5|6213.5|6213.3|6210.3|6217.2|6214.2|6213.2|6210.1|166
1661294100000|2022-08-23 22:35:00|6213.4|6210.4|6215.8|6212.8|6215.8|6212.8|6213.2|6210.1|113
1661294400000|2022-08-23 22:40:00|6215.7|6212.7|6215.4|6212.4|6216.1|6213.1|6215|6212|138
1661294700000|2022-08-23 22:45:00|6215.3|6212.3|6216.9|6213.9|6217.6|6214.6|6215.3|6212.3|202
1661295000000|2022-08-23 22:50:00|6217|6214|6218.1|6215.1|6218.1|6215.1|6216.8|6213.8|222
1661295300000|2022-08-23 22:55:00|6218|6215|6220.5|6217.5|6220.5|6217.5|6217.5|6214.9|142
1661295600000|2022-08-23 23:00:00|6220.4|6217.4|6216.7|6213.7|6220.4|6217.4|6215.7|6212.7|252
1661295900000|2022-08-23 23:05:00|6216.8|6213.8|6217.5|6214.5|6218|6215|6215.7|6213.2|294
1661296200000|2022-08-23 23:10:00|6217.6|6214.6|6215.1|6212.1|6217.7|6215.2|6214.7|6211.7|283
1661296500000|2022-08-23 23:15:00|6215.2|6212.2|6215.9|6212.9|6217.4|6214.4|6214.9|6211.9|304
1661296800000|2022-08-23 23:20:00|6215.8|6212.8|6216.3|6213.3|6217.6|6215.2|6214.5|6211.7|249
1661297100000|2022-08-23 23:25:00|6216.2|6213.2|6211.2|6209.4|6216.5|6214.2|6211.1|6208.7|350
1661297400000|2022-08-23 23:30:00|6211.3|6209.5|6208.5|6206.7|6211.9|6209.5|6208.3|6205.3|375
1661297700000|2022-08-23 23:35:00|6209.1|6206.1|6205.8|6202.8|6209.1|6206.4|6204.6|6202.3|260
1661298000000|2022-08-23 23:40:00|6205.9|6202.9|6206.2|6204.4|6207.4|6205|6204.8|6202.4|220
1661298300000|2022-08-23 23:45:00|6206.3|6204.5|6206.9|6203.9|6207.6|6205.2|6204.8|6202.4|250
1661298600000|2022-08-23 23:50:00|6207.3|6204.3|6206.6|6204.8|6209.4|6206.9|6206.5|6204.1|245
1661298900000|2022-08-23 23:55:00|6206.5|6204.7|6207.8|6204.8|6209.3|6206.8|6206.4|6204.4|237
1661299200000|2022-08-24 00:00:00|6207.7|6204.7|6210.6|6208.8|6210.9|6208.8|6205.2|6203.2|400
1661299500000|2022-08-24 00:05:00|6211.2|6208.2|6207.1|6205.3|6211.2|6208.6|6205.7|6203.4|372
1661299800000|2022-08-24 00:10:00|6207.3|6205.5|6204.2|6202.4|6207.7|6205.9|6204.1|6201.9|311
1661300100000|2022-08-24 00:15:00|6204.1|6202.3|6200.3|6198.5|6206.9|6204.9|6200.1|6198.3|308
1661300400000|2022-08-24 00:20:00|6200.8|6197.8|6198.7|6196.9|6201.7|6199.3|6197.4|6195.1|354
1661300700000|2022-08-24 00:25:00|6199.3|6196.3|6199.3|6197.5|6200.2|6198|6197.7|6195.2|252
1661301000000|2022-08-24 00:30:00|6199.9|6196.9|6196.8|6195|6202.4|6199.9|6196.6|6194.2|332
1661301300000|2022-08-24 00:35:00|6197.4|6194.4|6197.9|6194.9|6198.2|6195.8|6194.9|6192.7|319
1661301600000|2022-08-24 00:40:00|6197.2|6195.4|6197.9|6194.9|6198.5|6196.4|6195.9|6193.7|280
1661301900000|2022-08-24 00:45:00|6197.3|6195.5|6197.1|6195.3|6199.2|6196.9|6196.6|6194.2|269
1661302200000|2022-08-24 00:50:00|6197.7|6194.7|6197.9|6196.1|6200.2|6198.4|6196|6193.7|345
1661302500000|2022-08-24 00:55:00|6197.8|6196|6195.7|6193.9|6199.3|6197.3|6195.2|6193.4|334
1661302800000|2022-08-24 01:00:00|6195.4|6193.6|6193.3|6190.3|6197.2|6194.9|6191.4|6189.3|395
1661303100000|2022-08-24 01:05:00|6193.4|6190.4|6193.7|6191.9|6195.7|6193.6|6191.4|6188.8|356
1661303400000|2022-08-24 01:10:00|6193.6|6191.8|6196.8|6195|6197.8|6195.2|6193.5|6191.2|299
1661303700000|2022-08-24 01:15:00|6196.9|6195.1|6201.8|6198.8|6202.9|6200.6|6196.9|6194.6|455
1661304000000|2022-08-24 01:20:00|6201.6|6198.6|6200.3|6197.3|6202.6|6200|6199|6196.5|426
1661304300000|2022-08-24 01:25:00|6200.2|6197.2|6198.7|6195.7|6202.3|6200|6197.6|6195.1|362
1661304600000|2022-08-24 01:30:00|6198.2|6196.4|6195.1|6193.3|6198.8|6196.4|6194.4|6192.3|352
1661304900000|2022-08-24 01:35:00|6195|6193.2|6193.6|6191.8|6196.4|6194.2|6192.5|6190.2|316
1661305200000|2022-08-24 01:40:00|6193.5|6191.7|6190.8|6187.8|6193.8|6192|6188|6185.7|361
1661305500000|2022-08-24 01:45:00|6190.9|6187.9|6187.6|6184.6|6191.8|6189.6|6187|6184.6|416
1661305800000|2022-08-24 01:50:00|6187.5|6184.5|6187.5|6185.7|6189.3|6186.6|6184.4|6182|466
1661306100000|2022-08-24 01:55:00|6187.6|6185.8|6188.7|6186.9|6189.7|6187.7|6185.1|6183.1|348
1661306400000|2022-08-24 02:00:00|6188.8|6187|6191.3|6189.5|6191.9|6189.5|6188.7|6186.4|328
1661306700000|2022-08-24 02:05:00|6191.4|6189.6|6189.1|6187.3|6194.3|6192.3|6188.2|6186.1|328
1661307000000|2022-08-24 02:10:00|6189.2|6187.4|6188.6|6186.8|6190.2|6187.9|6187.1|6185.3|337
1661307300000|2022-08-24 02:15:00|6189.2|6186.2|6187.9|6186.1|6190.8|6188.3|6186.8|6185|272
1661307600000|2022-08-24 02:20:00|6188|6186.2|6187.6|6185.8|6189|6187.2|6187.2|6185.1|281
1661307900000|2022-08-24 02:25:00|6188.2|6185.2|6186.1|6184.3|6188.7|6186.5|6185.3|6183.3|308
1661308200000|2022-08-24 02:30:00|6186.2|6184.4|6186|6184.2|6186.4|6184.6|6182.7|6180.9|348
1661308500000|2022-08-24 02:35:00|6186.1|6184.3|6182.3|6179.3|6186.1|6184.3|6181.1|6178.7|348
1661308800000|2022-08-24 02:40:00|6182.6|6179.6|6184.9|6183.1|6186.6|6184.3|6179.7|6177.3|397
1661309100000|2022-08-24 02:45:00|6185|6183.2|6186.5|6184.7|6187.3|6184.8|6184.2|6181.7|288
1661309400000|2022-08-24 02:50:00|6186.6|6184.8|6187.5|6185.7|6187.9|6186.1|6185|6182.7|298
1661309700000|2022-08-24 02:55:00|6188|6185|6184.6|6181.6|6188.1|6185.7|6182.6|6180.6|346
1661310000000|2022-08-24 03:00:00|6184.7|6181.7|6186.1|6184.3|6186.3|6184.5|6183.4|6180.8|277
1661310300000|2022-08-24 03:05:00|6186.2|6184.4|6184.7|6182.9|6187.4|6185.6|6184.5|6182|234
1661310600000|2022-08-24 03:10:00|6184.8|6183|6187.3|6185.5|6187.4|6185.5|6184.2|6181.6|244
1661310900000|2022-08-24 03:15:00|6187.4|6185.6|6187.3|6185.5|6187.8|6185.9|6186.3|6184.5|199
1661311200000|2022-08-24 03:20:00|6187.4|6185.6|6187.1|6185.3|6188.3|6185.9|6186.3|6184.3|215
1661311500000|2022-08-24 03:25:00|6187.2|6185.4|6187.4|6185.6|6188.4|6186.2|6186.1|6183.5|256
1661311800000|2022-08-24 03:30:00|6187.5|6185.7|6186.8|6185|6188|6185.9|6186.1|6184|240
1661312100000|2022-08-24 03:35:00|6186.7|6184.9|6186.8|6185|6187.1|6185.3|6184.8|6182.9|229
1661312400000|2022-08-24 03:40:00|6186.9|6185.1|6185.7|6183.9|6188.4|6186.4|6185.6|6183.8|249
1661312700000|2022-08-24 03:45:00|6185.6|6183.8|6183.5|6181.7|6186.1|6184.3|6182.7|6180.8|160
1661313000000|2022-08-24 03:50:00|6183.4|6181.6|6187.6|6185.8|6188.1|6186.3|6182.5|6180.7|237
1661313300000|2022-08-24 03:55:00|6187.5|6185.7|6187.7|6185.9|6188.3|6186.1|6185.2|6183|255
1661313600000|2022-08-24 04:00:00|6187.6|6185.8|6187|6184|6187.7|6185.9|6186|6183.9|224
1661313900000|2022-08-24 04:05:00|6186.3|6184.5|6185.9|6184.1|6188|6186.1|6185.1|6183.3|245
1661314200000|2022-08-24 04:10:00|6186|6184.2|6187.1|6185.3|6187.8|6185.5|6184|6182.2|243
1661314500000|2022-08-24 04:15:00|6187|6185.2|6187.4|6185.6|6187.7|6185.9|6186|6184.2|224
1661314800000|2022-08-24 04:20:00|6187.5|6185.7|6188.9|6187.1|6191.2|6189|6187|6185|257
1661315100000|2022-08-24 04:25:00|6189|6187.2|6189.2|6187.4|6190.8|6188.9|6188.7|6186.6|245
1661315400000|2022-08-24 04:30:00|6188.9|6187.1|6190.1|6188.3|6190.8|6188.4|6187.5|6185.7|247
1661315700000|2022-08-24 04:35:00|6190|6188.2|6191.3|6189.5|6191.9|6190|6188.3|6186.5|247
1661316000000|2022-08-24 04:40:00|6191.2|6189.4|6193.3|6191.5|6193.7|6191.9|6190|6187.6|248
1661316300000|2022-08-24 04:45:00|6193.2|6191.4|6193.7|6191.9|6195.3|6193.2|6191.8|6190|250
1661316600000|2022-08-24 04:50:00|6193.6|6191.8|6196.3|6194.5|6196.6|6194.8|6193.6|6191.8|272
1661316900000|2022-08-24 04:55:00|6196.2|6194.4|6195.9|6194.1|6198.2|6196|6195.2|6193.4|202
1661317200000|2022-08-24 05:00:00|6196|6194.2|6199.5|6197.7|6200.6|6198.8|6195.9|6194.1|269
1661317500000|2022-08-24 05:05:00|6199.8|6198|6197.6|6195.8|6200.2|6198.4|6197.4|6195.6|215
1661317800000|2022-08-24 05:10:00|6197.7|6195.9|6199.3|6197.5|6200.4|6198.6|6197.7|6195.9|184
1661318100000|2022-08-24 05:15:00|6199.4|6197.6|6195.9|6194.1|6199.5|6197.7|6195.6|6193.2|251
1661318400000|2022-08-24 05:20:00|6196|6194.2|6196.2|6194.4|6197.6|6195.6|6195.6|6193.8|215
1661318700000|2022-08-24 05:25:00|6196.1|6194.3|6194.4|6192.6|6196.2|6194.4|6194.1|6192.1|254
1661319000000|2022-08-24 05:30:00|6194.5|6192.7|6195.1|6192.1|6195.1|6193.3|6192.5|6190.7|310
1661319300000|2022-08-24 05:35:00|6195|6192|6193.3|6191.5|6196.6|6194.2|6193.1|6191.3|206
1661319600000|2022-08-24 05:40:00|6193.5|6191.7|6191.4|6189.6|6194.1|6192.3|6191.3|6189.1|246
1661319900000|2022-08-24 05:45:00|6191.5|6189.7|6193.6|6190.6|6194.5|6192.3|6191.4|6189.1|296
1661320200000|2022-08-24 05:50:00|6193.7|6190.7|6191.7|6188.7|6194.2|6191.8|6189.8|6187.4|257
1661320500000|2022-08-24 05:55:00|6191.5|6189.7|6188.7|6185.7|6192.7|6190.3|6187.4|6185.4|351
1661320800000|2022-08-24 06:00:00|6188.5|6186.7|6186|6184.2|6189.1|6186.7|6184.7|6182.9|369
1661321100000|2022-08-24 06:05:00|6186.1|6184.3|6186.2|6184.4|6189.6|6187.2|6184.6|6182.6|358
1661321400000|2022-08-24 06:10:00|6186.1|6184.3|6187.3|6185.5|6188.3|6186.1|6185.1|6182.8|334
1661321700000|2022-08-24 06:15:00|6187.2|6185.4|6190.5|6188.7|6191|6189.2|6186.6|6184.8|349
1661322000000|2022-08-24 06:20:00|6190.6|6188.8|6187.3|6185.5|6191.3|6188.9|6186.1|6183.7|431
1661322300000|2022-08-24 06:25:00|6187.2|6185.4|6186.1|6184.3|6188.6|6186|6185.6|6183.3|346
1661322600000|2022-08-24 06:30:00|6186|6184.2|6187.1|6184.1|6188.4|6186.1|6184.1|6182.3|327
1661322900000|2022-08-24 06:35:00|6187.2|6184.2|6188.2|6185.2|6188.3|6186.2|6183.6|6181.1|338
1661323200000|2022-08-24 06:40:00|6188.3|6185.3|6185|6182|6188.5|6186.1|6184.3|6181.9|333
1661323500000|2022-08-24 06:45:00|6184.9|6181.9|6187.4|6185.6|6188.4|6186.6|6184.3|6181.9|378
1661323800000|2022-08-24 06:50:00|6187.3|6185.5|6191.9|6190.1|6193.5|6191.1|6186.5|6184.4|339
1661324100000|2022-08-24 06:55:00|6191.8|6190|6190.8|6187.8|6195.1|6192.6|6190.1|6187.5|400
1661324400000|2022-08-24 07:00:00|6190.2|6188.4|6189.5|6187.7|6191.9|6189.5|6186.3|6184|548
1661324700000|2022-08-24 07:05:00|6189.4|6187.6|6188.3|6186.5|6191.6|6189.2|6185.1|6182.8|494
1661325000000|2022-08-24 07:10:00|6188.2|6186.4|6188.6|6186.8|6191.3|6189.1|6187.4|6185.1|434
1661325300000|2022-08-24 07:15:00|6188.4|6186.6|6191|6189.2|6191.3|6189.5|6187.1|6185.3|364
1661325600000|2022-08-24 07:20:00|6191.1|6189.3|6195.9|6194.1|6196.4|6194.6|6189.4|6187.6|387
1661325900000|2022-08-24 07:25:00|6196|6194.2|6196.3|6194.5|6197.4|6195.1|6193.9|6192.1|404
1661326200000|2022-08-24 07:30:00|6196.2|6194.4|6195.7|6193.9|6198|6196.2|6194.5|6192.4|462
1661326500000|2022-08-24 07:35:00|6195.6|6193.8|6195.8|6194|6196.9|6195.1|6192.3|6190.3|377
1661326800000|2022-08-24 07:40:00|6196.1|6194.3|6196.4|6194.6|6198|6196.2|6194.7|6192.9|348
1661327100000|2022-08-24 07:45:00|6196.3|6194.5|6199|6197.2|6200|6198.2|6195.9|6194.1|381
1661327400000|2022-08-24 07:50:00|6198.9|6197.1|6197|6195.2|6198.9|6197.1|6195.9|6194.1|362
1661327700000|2022-08-24 07:55:00|6197.1|6195.3|6200.4|6198.6|6201|6199.2|6195.8|6194|326
1661328000000|2022-08-24 08:00:00|6200.6|6198.8|6199.1|6197.3|6203.7|6201.9|6199.1|6197.2|436
1661328300000|2022-08-24 08:05:00|6199.2|6197.4|6199|6197.2|6201.2|6199.4|6198.5|6196.7|332
1661328600000|2022-08-24 08:10:00|6199.1|6197.3|6196.1|6194.3|6199.8|6198|6196|6194.2|353
1661328900000|2022-08-24 08:15:00|6196.2|6194.4|6196.3|6194.5|6198|6196.2|6194.9|6193.1|380
1661329200000|2022-08-24 08:20:00|6196.4|6194.6|6196.6|6194.8|6200.7|6198.9|6196.3|6194.5|379
1661329500000|2022-08-24 08:25:00|6196.7|6194.9|6194.3|6192.5|6197.5|6195.7|6193.4|6191.6|358
1661329800000|2022-08-24 08:30:00|6194.6|6192.8|6200.4|6198.6|6201.3|6198.9|6193.4|6191.6|383
1661330100000|2022-08-24 08:35:00|6200.6|6198.8|6198.4|6196.6|6202.4|6200.6|6197.7|6195.9|426
1661330400000|2022-08-24 08:40:00|6198.7|6196.9|6197.9|6196.1|6200.4|6198.1|6197.3|6195.3|376
1661330700000|2022-08-24 08:45:00|6198.1|6196.3|6199.5|6197.7|6201.2|6199.4|6197.3|6194.9|379
1661331000000|2022-08-24 08:50:00|6199.6|6197.8|6201.2|6199.4|6201.7|6199.5|6198|6196.2|395
1661331300000|2022-08-24 08:55:00|6201.3|6199.5|6201.8|6200|6202.8|6201|6200.6|6198.8|341
1661331600000|2022-08-24 09:00:00|6201.9|6200.1|6205.3|6203.5|6206|6204.2|6201|6199.2|373
1661331900000|2022-08-24 09:05:00|6205.4|6203.6|6206.2|6204.4|6207.1|6205.3|6203.8|6202|384
1661332200000|2022-08-24 09:10:00|6206.3|6204.5|6207.8|6206|6209.4|6207.6|6205.8|6204|383
1661332500000|2022-08-24 09:15:00|6207.9|6206.1|6200.6|6198.8|6207.9|6206.1|6200.5|6198.6|353
1661332800000|2022-08-24 09:20:00|6200.5|6198.7|6200.5|6198.7|6202.2|6199.9|6199.6|6197.5|333
1661333100000|2022-08-24 09:25:00|6200.6|6198.8|6197.8|6196|6202.1|6199.8|6197.7|6195.9|360
1661333400000|2022-08-24 09:30:00|6198|6196.2|6198.3|6196.5|6200|6198.2|6198|6196.1|302
1661333700000|2022-08-24 09:35:00|6198.9|6197.1|6197.9|6196.1|6199|6197.2|6196.3|6194.5|247
1661334000000|2022-08-24 09:40:00|6198|6196.2|6200.2|6198.4|6203.3|6201.5|6197.8|6196|318
1661334300000|2022-08-24 09:45:00|6200.1|6198.3|6198.7|6196.9|6200.2|6198.4|6197.9|6196.1|303
1661334600000|2022-08-24 09:50:00|6198.6|6196.8|6197.6|6195.8|6199.2|6197.4|6196.1|6194.3|342
1661334900000|2022-08-24 09:55:00|6197.5|6195.7|6198.4|6196.6|6199.1|6197.3|6196.5|6194.2|342
1661335200000|2022-08-24 10:00:00|6198.5|6196.7|6197.4|6195.6|6198.6|6196.8|6196.8|6195|292
1661335500000|2022-08-24 10:05:00|6196.9|6195.1|6199.5|6197.7|6200.4|6198.6|6195.8|6194|299
1661335800000|2022-08-24 10:10:00|6199.6|6197.8|6199.1|6197.3|6199.7|6197.9|6197.6|6195.8|246
1661336100000|2022-08-24 10:15:00|6199|6197.2|6196.1|6194.3|6199.5|6197.7|6195.5|6193.7|277
1661336400000|2022-08-24 10:20:00|6196|6194.2|6192.4|6190.6|6196.1|6194.3|6192.4|6190.6|323
1661336700000|2022-08-24 10:25:00|6192.3|6190.5|6188|6186.2|6192.3|6190.5|6187.8|6185.4|374
1661337000000|2022-08-24 10:30:00|6187.9|6186.1|6185.7|6183.9|6189.3|6187|6185|6182.8|380
1661337300000|2022-08-24 10:35:00|6186.3|6183.3|6183.4|6181.6|6187.2|6184.8|6182.9|6180.5|452
1661337600000|2022-08-24 10:40:00|6183.5|6181.7|6184.9|6183.1|6185.9|6184.1|6181.3|6178.9|422
1661337900000|2022-08-24 10:45:00|6185|6183.2|6177|6175.2|6185.7|6183.2|6176.9|6175.1|392
1661338200000|2022-08-24 10:50:00|6176.9|6175.1|6176.1|6174.3|6178.4|6176.3|6175|6173.1|362
1661338500000|2022-08-24 10:55:00|6175.9|6174.1|6177|6174|6178.1|6175.8|6173.9|6172.1|309
1661338800000|2022-08-24 11:00:00|6176.8|6173.8|6177.4|6175.6|6177.8|6175.9|6175|6173.1|334
1661339100000|2022-08-24 11:05:00|6177.5|6175.7|6178.8|6177|6179.6|6177.2|6176.2|6174.3|337
1661339400000|2022-08-24 11:10:00|6178.7|6176.9|6183|6181.2|6183.6|6181.7|6178.7|6176.8|328
1661339700000|2022-08-24 11:15:00|6183.1|6181.3|6184|6182.2|6185|6182.8|6179.2|6177.4|376
1661340000000|2022-08-24 11:20:00|6184.1|6182.3|6181.2|6179.4|6185.1|6182.8|6181|6179.2|392
1661340300000|2022-08-24 11:25:00|6181.1|6179.3|6179.3|6177.5|6182.1|6179.7|6177.9|6175.8|343
1661340600000|2022-08-24 11:30:00|6179.2|6177.4|6172.2|6170.4|6179.4|6177.6|6171.7|6169.6|452
1661340900000|2022-08-24 11:35:00|6172.6|6170.8|6175.3|6173.5|6175.9|6173.6|6172|6170.2|467
1661341200000|2022-08-24 11:40:00|6175.2|6173.4|6175.8|6174|6175.9|6174.1|6172|6169.8|353
1661341500000|2022-08-24 11:45:00|6175.9|6174.1|6175.8|6174|6176.2|6174.1|6173.3|6171.5|357
1661341800000|2022-08-24 11:50:00|6175.7|6173.9|6179.7|6177.9|6180.2|6178.4|6173.4|6171.6|314
1661342100000|2022-08-24 11:55:00|6179.6|6177.8|6181.3|6178.3|6182.8|6180.8|6178.4|6176.3|441
1661342400000|2022-08-24 12:00:00|6181.1|6179.3|6186.9|6185.1|6187.7|6185.8|6180|6177.6|586
1661342700000|2022-08-24 12:05:00|6187|6185.2|6181.8|6180|6188.6|6186.2|6181.6|6179.2|572
1661343000000|2022-08-24 12:10:00|6182.3|6179.3|6185|6183.2|6185|6183.2|6180.9|6178.5|482
1661343300000|2022-08-24 12:15:00|6185.2|6183.4|6186.2|6184.4|6188.1|6186.3|6183.5|6180.8|515
1661343600000|2022-08-24 12:20:00|6186.1|6184.3|6178.1|6175.1|6186.2|6184.4|6177|6174.7|517
1661343900000|2022-08-24 12:25:00|6177.8|6176|6179|6176|6181.5|6179.4|6175.8|6174|353
1661344200000|2022-08-24 12:30:00|6178.5|6175.5|6181|6179.2|6182.5|6180.7|6175.4|6172.4|587
1661344500000|2022-08-24 12:35:00|6180.9|6179.1|6173|6171.2|6180.9|6179.1|6171.8|6170|572
1661344800000|2022-08-24 12:40:00|6173.1|6171.3|6171.8|6170|6173.4|6171.6|6167.2|6165.2|576
1661345100000|2022-08-24 12:45:00|6171.7|6169.9|6173.7|6171.9|6176.8|6174.9|6167.5|6165.1|603
1661345400000|2022-08-24 12:50:00|6173.3|6171.5|6176.5|6174.7|6176.5|6174.7|6170.3|6168|573
1661345700000|2022-08-24 12:55:00|6176.2|6174.4|6174.9|6173.1|6180|6178.2|6174.4|6172.6|491
1661346000000|2022-08-24 13:00:00|6174.8|6173|6168.7|6165.7|6177.1|6175|6167.7|6165.7|531
1661346300000|2022-08-24 13:05:00|6168.2|6166.4|6168.1|6166.3|6170.6|6168.8|6164|6162.2|549
1661346600000|2022-08-24 13:10:00|6168.4|6166.6|6168.9|6167.1|6170|6167.8|6165.8|6163.7|479
1661346900000|2022-08-24 13:15:00|6169|6167.2|6168.8|6167|6169.8|6167.7|6166.3|6164.5|469
1661347200000|2022-08-24 13:20:00|6168.9|6167.1|6169.5|6167.7|6173.6|6171.8|6168.5|6166.5|472
1661347500000|2022-08-24 13:25:00|6169.3|6167.5|6167.8|6166|6171.4|6168.9|6167|6164.9|472
1661347800000|2022-08-24 13:30:00|6168|6166.2|6166.6|6164.8|6169.8|6168|6165.3|6163.1|556
1661348100000|2022-08-24 13:35:00|6166.3|6164.5|6170.7|6168.9|6172.4|6170.2|6166.1|6164.3|534
1661348400000|2022-08-24 13:40:00|6170.8|6169|6172.2|6170.4|6173|6170.9|6169.1|6167.3|554
1661348700000|2022-08-24 13:45:00|6172.1|6170.3|6170.5|6168.7|6174|6172|6170.1|6168.3|538
1661349000000|2022-08-24 13:50:00|6170.4|6168.6|6172.8|6171|6174|6172.2|6168.5|6166.7|481
1661349300000|2022-08-24 13:55:00|6172.6|6170.8|6168.7|6166.9|6173.8|6172|6168.6|6166.8|446
1661349600000|2022-08-24 14:00:00|6168.8|6167|6166.8|6165|6173.8|6171.6|6165.7|6163.9|586
1661349900000|2022-08-24 14:05:00|6166.7|6164.9|6166.5|6164.7|6170|6168.2|6165.4|6163.1|560
1661350200000|2022-08-24 14:10:00|6166.6|6164.8|6173.1|6171.3|6175|6173.2|6166.5|6164.7|509
1661350500000|2022-08-24 14:15:00|6173.2|6171.4|6182.3|6180.5|6183.4|6181.4|6172.9|6171.1|532
1661350800000|2022-08-24 14:20:00|6182.4|6180.6|6185.7|6183.9|6187.9|6185.7|6182.4|6180.6|563
1661351100000|2022-08-24 14:25:00|6185.8|6184|6185.9|6184.1|6189.4|6187.6|6184.1|6182.3|494
1661351400000|2022-08-24 14:30:00|6185.3|6183.5|6182.6|6180.8|6188.5|6186.7|6181.3|6179.5|496
1661351700000|2022-08-24 14:35:00|6182.8|6181|6181.4|6179.6|6185.3|6183.5|6181.1|6179.1|420
1661352000000|2022-08-24 14:40:00|6181.5|6179.7|6183.3|6181.5|6183.3|6181.5|6175.8|6174|535
1661352300000|2022-08-24 14:45:00|6183.4|6181.6|6194.4|6192.6|6195.2|6192.8|6183.3|6181.5|583
1661352600000|2022-08-24 14:50:00|6195.2|6192.2|6200.5|6198.7|6201|6199.2|6193.3|6191.4|752
1661352900000|2022-08-24 14:55:00|6200.3|6198.5|6199.3|6197.5|6201.5|6199.7|6192.5|6190.3|762
1661353200000|2022-08-24 15:00:00|6199.4|6197.6|6194.7|6191.7|6202.5|6200.3|6193.9|6191.5|647
1661353500000|2022-08-24 15:05:00|6194.8|6191.8|6190.7|6188.9|6195.4|6193.1|6189.4|6187.6|444
1661353800000|2022-08-24 15:10:00|6190.6|6188.8|6198.9|6195.9|6199|6196.4|6189.9|6188|477
1661354100000|2022-08-24 15:15:00|6198.8|6195.8|6195.7|6193.9|6202.3|6200.2|6195.1|6192.8|492
1661354400000|2022-08-24 15:20:00|6196.3|6193.3|6193.8|6190.8|6197.8|6195.4|6192.2|6189.5|508
1661354700000|2022-08-24 15:25:00|6193.7|6190.7|6190.7|6187.7|6195.9|6193.4|6189.6|6187.2|491
1661355000000|2022-08-24 15:30:00|6190.8|6187.8|6192.8|6191|6193.6|6191.3|6189.6|6187.6|406
1661355300000|2022-08-24 15:35:00|6192.9|6191.1|6192.8|6191|6194|6192.2|6191.6|6189.7|361
1661355600000|2022-08-24 15:40:00|6193.1|6191.3|6189.1|6187.3|6193.3|6191.5|6188.3|6185.9|360
1661355900000|2022-08-24 15:45:00|6189.2|6187.4|6188|6185|6189.8|6188|6185.3|6183.4|393
1661356200000|2022-08-24 15:50:00|6187.3|6185.5|6191.8|6190|6193|6190.7|6187.2|6185.2|360
1661356500000|2022-08-24 15:55:00|6191.9|6190.1|6189.9|6188.1|6191.9|6190.1|6189.6|6187.3|294
1661356800000|2022-08-24 16:00:00|6189.8|6188|6191.3|6189.5|6194.2|6192.1|6188.7|6186.3|414
1661357100000|2022-08-24 16:05:00|6191.2|6189.4|6193.2|6191.4|6194.2|6191.8|6190.7|6188.3|290
1661357400000|2022-08-24 16:10:00|6193.3|6191.5|6190.6|6188.8|6195.1|6192.8|6190.6|6188.2|273
1661357700000|2022-08-24 16:15:00|6190.7|6188.9|6189.1|6187.3|6192.3|6190.1|6189.1|6187.1|280
1661358000000|2022-08-24 16:20:00|6188.8|6187|6186.7|6184.9|6189.3|6187.5|6186.6|6184.4|284
1661358300000|2022-08-24 16:25:00|6186.8|6185|6186.1|6184.3|6188.9|6186.5|6186.1|6184.3|302
1661358600000|2022-08-24 16:30:00|6186.2|6184.4|6184.6|6182.8|6187.2|6184.9|6183.8|6181.6|312
1661358900000|2022-08-24 16:35:00|6184.7|6182.9|6181.4|6179.6|6185.3|6183.1|6180.7|6178.9|284
1661359200000|2022-08-24 16:40:00|6181.5|6179.7|6179.6|6177.8|6183.2|6181.2|6178.1|6176.3|289
1661359500000|2022-08-24 16:45:00|6179.3|6177.5|6180.4|6178.6|6182.2|6180.4|6178.9|6177.1|261
1661359800000|2022-08-24 16:50:00|6180.6|6178.8|6179.1|6177.3|6181.2|6178.8|6178.1|6176.3|349
1661360100000|2022-08-24 16:55:00|6179.2|6177.4|6181.7|6179.9|6181.7|6179.9|6178.3|6176.5|294
1661360400000|2022-08-24 17:00:00|6181.6|6179.8|6181.3|6179.5|6182.8|6180.6|6179.5|6177.4|389
1661360700000|2022-08-24 17:05:00|6181.2|6179.4|6185|6183.2|6186|6184.2|6180.9|6179.1|316
1661361000000|2022-08-24 17:10:00|6184.9|6183.1|6184.3|6182.5|6185.8|6184|6183.3|6181.3|344
1661361300000|2022-08-24 17:15:00|6184.4|6182.6|6183.2|6181.4|6185.8|6184|6183.2|6181.4|307
1661361600000|2022-08-24 17:20:00|6183.3|6181.5|6183.7|6181.9|6184.1|6182.2|6181.8|6180|348
1661361900000|2022-08-24 17:25:00|6183.8|6182|6182.7|6180.9|6184.8|6183|6182.3|6179.9|387
1661362200000|2022-08-24 17:30:00|6182.6|6180.8|6182.8|6181|6185|6182.6|6182.2|6180.3|358
1661362500000|2022-08-24 17:35:00|6182.7|6180.9|6182.6|6180.8|6183.5|6181.7|6181|6178.7|240
1661362800000|2022-08-24 17:40:00|6182.7|6180.9|6184.4|6182.6|6185.1|6183.3|6181.8|6179.8|296
1661363100000|2022-08-24 17:45:00|6184.3|6182.5|6184.3|6182.5|6185.8|6184|6183.6|6181.8|278
1661363400000|2022-08-24 17:50:00|6184.2|6182.4|6184.3|6182.5|6187.3|6185|6184|6182.2|216
1661363700000|2022-08-24 17:55:00|6184|6182.2|6185.8|6184|6185.8|6184|6183.4|6181.6|227
1661364000000|2022-08-24 18:00:00|6186.2|6184.4|6185|6183.2|6186.4|6184.6|6184|6182.2|227
1661364300000|2022-08-24 18:05:00|6184.7|6182.9|6184.6|6182.8|6185.3|6183.2|6183.2|6181.4|226
1661364600000|2022-08-24 18:10:00|6184.5|6182.7|6183.5|6181.7|6184.6|6182.8|6182.4|6180.6|195
1661364900000|2022-08-24 18:15:00|6183.6|6181.8|6184.2|6182.4|6184.8|6183|6182.9|6181.1|204
1661365200000|2022-08-24 18:20:00|6184.3|6182.5|6184.6|6182.8|6185.5|6183.7|6183.3|6181.5|206
1661365500000|2022-08-24 18:25:00|6184.7|6182.9|6184.3|6182.5|6184.8|6183|6183|6181.2|235
1661365800000|2022-08-24 18:30:00|6184.4|6182.6|6183.1|6181.3|6184.9|6182.7|6182.7|6180.9|199
1661366100000|2022-08-24 18:35:00|6183|6181.2|6186.3|6184.5|6186.3|6184.5|6181.9|6180.1|232
1661366400000|2022-08-24 18:40:00|6186.4|6184.6|6185|6183.2|6186.5|6184.7|6184.3|6182.5|250
1661366700000|2022-08-24 18:45:00|6184.8|6183|6183.9|6182.1|6184.8|6183|6182.3|6180.5|233
1661367000000|2022-08-24 18:50:00|6183.8|6182|6182.3|6180.5|6184.3|6182.5|6181.8|6180|252
1661367300000|2022-08-24 18:55:00|6182.4|6180.6|6185.2|6181.5|6185.6|6182.2|6181.2|6179.4|294
1661367600000|2022-08-24 19:00:00|6187.4|6183.4|6182.7|6180.9|6192.1|6188.1|6181|6178.8|331
1661367900000|2022-08-24 19:05:00|6182.8|6181|6184.8|6183|6185.7|6183.9|6182.7|6180.9|187
1661368200000|2022-08-24 19:10:00|6184.9|6183.1|6188.9|6187.1|6189.3|6187.1|6184.9|6182.6|228
1661368500000|2022-08-24 19:15:00|6188.8|6187|6189|6187.2|6189.7|6187.3|6187.2|6185.2|275
1661368800000|2022-08-24 19:20:00|6188.6|6186.8|6186.2|6184.4|6188.6|6186.8|6186.2|6184.4|200
1661369100000|2022-08-24 19:25:00|6186.3|6184.5|6185.3|6183.5|6186.8|6185|6185.2|6183.3|255
1661369400000|2022-08-24 19:30:00|6185.6|6183.8|6184.7|6182.9|6185.6|6183.8|6183.5|6181.2|220
1661369700000|2022-08-24 19:35:00|6184.6|6182.8|6186.6|6184.8|6186.8|6184.9|6184.5|6182.6|226
1661370000000|2022-08-24 19:40:00|6186.5|6184.7|6187.8|6186|6187.8|6186|6185.2|6183.4|219
1661370300000|2022-08-24 19:45:00|6187.7|6185.9|6188.6|6186.8|6188.6|6186.8|6187|6185.2|241
1661370600000|2022-08-24 19:50:00|6188.8|6187|6189.9|6188.1|6191.1|6188.7|6188.5|6186.7|263
1661370900000|2022-08-24 19:55:00|6189.7|6187.9|6189.7|6187.9|6191.1|6189|6188.8|6186.6|194
1661371200000|2022-08-24 20:00:00|6189.6|6187.8|6192.1|6190.3|6192.8|6190.3|6188.9|6187.1|216
1661371500000|2022-08-24 20:05:00|6192|6190.2|6191.3|6189.5|6192.9|6190.5|6191.2|6189.2|161
1661371800000|2022-08-24 20:10:00|6191.4|6189.6|6190.9|6189.1|6192.7|6190.3|6190.8|6189|127
1661372100000|2022-08-24 20:15:00|6190.8|6189|6190.8|6189|6191.4|6189.2|6190.7|6188.3|127
1661372400000|2022-08-24 20:20:00|6190.7|6188.9|6190|6188.2|6191.1|6189|6189.8|6187.9|93
1661372700000|2022-08-24 20:25:00|6189.9|6188.1|6189.6|6187.8|6190.2|6188.2|6189.3|6187.1|83
1661373000000|2022-08-24 20:30:00|6189.7|6187.9|6188.9|6187.1|6189.8|6187.9|6188.6|6186.8|69
1661373300000|2022-08-24 20:35:00|6188.8|6187|6187.9|6186.1|6189|6187.2|6187.7|6185.9|71
1661373600000|2022-08-24 20:40:00|6188|6186.2|6188.8|6187|6189.4|6187.6|6187.9|6186.1|265
1661373900000|2022-08-24 20:45:00|6189|6187.2|6190.4|6187.4|6190.4|6187.5|6188.6|6186.2|127
1661374200000|2022-08-24 20:50:00|6190.3|6187.3|6192.1|6189.1|6192.2|6189.7|6190.3|6187.3|79
1661374500000|2022-08-24 20:55:00|6192|6189|6188.9|6184.9|6193.1|6189.1|6186.7|6182.7|203
1661374800000|2022-08-24 21:00:00|6189.3|6185.3|6187|6183|6189.6|6185.6|6181.1|6177.1|66
1661375100000|2022-08-24 21:05:00|6189|6185|6190.1|6186.1|6192.2|6188.2|6184.2|6180.2|230
1661375400000|2022-08-24 21:10:00|6190.2|6186.2|6191.1|6187.1|6192.2|6188.2|6189.3|6185.3|138
1661375700000|2022-08-24 21:15:00|6191.2|6187.2|6186.1|6182.1|6192.4|6188.4|6181.6|6177.6|123
1661376000000|2022-08-24 21:20:00|6185.9|6181.9|6189.7|6185.7|6191.1|6187.1|6184.1|6180.1|235
1661376300000|2022-08-24 21:25:00|6189.4|6185.4|6190.4|6186.4|6191|6187|6187.9|6183.9|135
1661376600000|2022-08-24 21:30:00|6189.8|6185.8|6188.8|6184.8|6190.9|6186.9|6185.3|6181.3|353
1661376900000|2022-08-24 21:35:00|6188.6|6184.6|6190.2|6186.2|6190.4|6186.4|6185.1|6181.1|235
1661377200000|2022-08-24 21:40:00|6190.1|6186.1|6193|6189|6193.5|6189.5|6187.9|6183.9|204
1661377500000|2022-08-24 21:45:00|6192.9|6188.9|6191.8|6187.8|6193.2|6189.5|6191.3|6187.6|151
1661377800000|2022-08-24 21:50:00|6191.9|6188.1|6191.3|6187.3|6192.2|6188.3|6190.9|6186.9|120
1661378100000|2022-08-24 21:55:00|6191.4|6187.4|6191.4|6187.4|6191.6|6187.6|6190.9|6186.9|115
1661378400000|2022-08-24 22:00:00|6191.1|6187.1|6192.3|6188.3|6192.5|6188.9|6190|6186|219
1661378700000|2022-08-24 22:05:00|6192.2|6188.2|6191|6187.7|6192.7|6189.2|6190.8|6187.5|141
1661379000000|2022-08-24 22:10:00|6190.9|6187.9|6190.5|6187.5|6191.5|6187.9|6190.3|6187|118
1661379300000|2022-08-24 22:15:00|6190.6|6187.6|6190.7|6187.7|6191.5|6188.1|6190.4|6187.2|172
1661379600000|2022-08-24 22:20:00|6190.6|6187.6|6190|6187|6191.4|6188|6190|6187|176
1661379900000|2022-08-24 22:25:00|6190.1|6187.1|6191.5|6188.5|6192|6189|6189.6|6186.4|263
1661380200000|2022-08-24 22:30:00|6191.7|6188.7|6189.8|6186.8|6192|6189|6189.8|6186.8|239
1661380500000|2022-08-24 22:35:00|6189.9|6186.9|6189.9|6186.9|6190.1|6187.1|6189|6186|190
1661380800000|2022-08-24 22:40:00|6189.8|6186.8|6190.6|6187.6|6191.1|6188.1|6189.4|6186.4|215
1661381100000|2022-08-24 22:45:00|6190.3|6187.3|6188.9|6185.9|6190.3|6187.3|6182.6|6179.6|335
1661381400000|2022-08-24 22:50:00|6188.8|6185.8|6186.8|6183.8|6189.1|6186.1|6183.8|6180.8|252
1661381700000|2022-08-24 22:55:00|6186.9|6183.9|6188.1|6185.1|6188.9|6185.9|6186.9|6183.9|166
1661382000000|2022-08-24 23:00:00|6188.2|6185.2|6187.6|6184.6|6188.4|6186|6186.7|6183.7|189
1661382300000|2022-08-24 23:05:00|6187.5|6184.5|6187|6184|6188.7|6185.8|6186|6183|311
1661382600000|2022-08-24 23:10:00|6187.1|6184.1|6187.1|6184.1|6187.4|6185|6186.2|6183.2|231
1661382900000|2022-08-24 23:15:00|6187.2|6184.2|6185.5|6182.5|6187.4|6184.9|6185.4|6182.4|162
1661383200000|2022-08-24 23:20:00|6185.4|6182.4|6185.3|6182.3|6186.8|6184.4|6184.5|6181.9|183
1661383500000|2022-08-24 23:25:00|6185.4|6182.4|6186.7|6183.7|6186.9|6184.5|6184.2|6181.7|163
1661383800000|2022-08-24 23:30:00|6186.8|6183.8|6187.6|6184.6|6187.6|6185.2|6185.2|6182.7|151
1661384100000|2022-08-24 23:35:00|6187.5|6184.5|6187.7|6184.7|6188.1|6185.1|6186.8|6183.8|225
1661384400000|2022-08-24 23:40:00|6187.8|6184.8|6187.5|6184.5|6188.1|6185.1|6186.8|6183.8|167
1661384700000|2022-08-24 23:45:00|6187.6|6184.6|6184.3|6181.3|6187.7|6185.3|6183.4|6180.9|342
1661385000000|2022-08-24 23:50:00|6184.2|6181.2|6184.6|6181.6|6185|6182.5|6183.4|6180.7|350
1661385300000|2022-08-24 23:55:00|6184.5|6181.5|6181|6179.2|6184.6|6181.6|6181|6178.1|267
1661385600000|2022-08-25 00:00:00|6181.1|6179.3|6179.9|6176.9|6181.9|6179.5|6177.5|6175.4|337
1661385900000|2022-08-25 00:05:00|6179.8|6176.8|6185.5|6183.7|6185.7|6183.9|6179.6|6176.8|289
1661386200000|2022-08-25 00:10:00|6185.6|6183.8|6187.6|6184.6|6189.2|6187|6184.7|6182.3|368
1661386500000|2022-08-25 00:15:00|6186.7|6184.9|6186.5|6184.7|6188.1|6185.8|6183.8|6181.2|400
1661386800000|2022-08-25 00:20:00|6186.6|6184.8|6187.2|6184.2|6187.8|6185.5|6185.1|6182.7|344
1661387100000|2022-08-25 00:25:00|6187.1|6184.1|6187.6|6185.8|6188.6|6186.8|6185.8|6184|360
1661387400000|2022-08-25 00:30:00|6187.5|6185.7|6194.1|6192.3|6194.6|6192.4|6187.4|6184.6|359
1661387700000|2022-08-25 00:35:00|6194|6192.2|6195.8|6194|6197.5|6195|6192.9|6190.6|400
1661388000000|2022-08-25 00:40:00|6195.7|6193.9|6193.3|6191.5|6195.9|6193.9|6192.8|6190.5|407
1661388300000|2022-08-25 00:45:00|6193.2|6191.4|6191.6|6189.8|6194.5|6192|6190.5|6188.4|406
1661388600000|2022-08-25 00:50:00|6191.5|6189.7|6196|6194.2|6198.1|6195.4|6191|6188.8|522
1661388900000|2022-08-25 00:55:00|6196.8|6193.8|6195.3|6193.5|6197.4|6195.1|6194.4|6192.3|386
1661389200000|2022-08-25 01:00:00|6195.2|6193.4|6195.1|6193.3|6197.2|6194.9|6194.3|6192.3|336
1661389500000|2022-08-25 01:05:00|6195.2|6193.4|6192.1|6190.3|6196.4|6194.1|6190.7|6188.3|332
1661389800000|2022-08-25 01:10:00|6192.2|6190.4|6195.1|6193.3|6196.6|6194.1|6192|6189.4|337
1661390100000|2022-08-25 01:15:00|6195.2|6193.4|6198.9|6197.1|6200.6|6198.2|6195.2|6193|493
1661390400000|2022-08-25 01:20:00|6199.1|6197.3|6197.8|6196|6199.5|6197.4|6194.9|6192.7|422
1661390700000|2022-08-25 01:25:00|6197.7|6195.9|6202.5|6200.7|6203.7|6201.5|6197.7|6195.3|430
1661391000000|2022-08-25 01:30:00|6203.1|6200.1|6204.6|6201.6|6208.4|6206|6202.3|6200|436
1661391300000|2022-08-25 01:35:00|6204.5|6201.5|6209.6|6206.6|6209.7|6207.5|6203.5|6201.1|436
1661391600000|2022-08-25 01:40:00|6209.7|6206.7|6207.4|6205.6|6212|6209.5|6207.4|6205.1|439
1661391900000|2022-08-25 01:45:00|6207.5|6205.7|6207.8|6204.8|6208.6|6206.1|6206.5|6204.2|367
1661392200000|2022-08-25 01:50:00|6207.9|6204.9|6205.2|6203.4|6209|6206.5|6204.7|6202.8|375
1661392500000|2022-08-25 01:55:00|6205.3|6203.5|6205.6|6203.8|6208.1|6206.3|6204.9|6202.8|327
1661392800000|2022-08-25 02:00:00|6205.5|6203.7|6203.3|6201.5|6206.2|6203.9|6203|6200.9|336
1661393100000|2022-08-25 02:05:00|6203.4|6201.6|6204.4|6202.6|6205|6202.6|6201.8|6199.4|352
1661393400000|2022-08-25 02:10:00|6204.2|6202.4|6201|6199.2|6204.5|6202.5|6200.8|6198.7|359
1661393700000|2022-08-25 02:15:00|6200.9|6199.1|6203.1|6201.3|6203.6|6201.4|6199.6|6197.3|327
1661394000000|2022-08-25 02:20:00|6203|6201.2|6207.1|6205.3|6207.7|6205.8|6202.4|6200.6|352
1661394300000|2022-08-25 02:25:00|6207.2|6205.4|6207.4|6205.6|6207.5|6205.6|6205.3|6203.4|261
1661394600000|2022-08-25 02:30:00|6207.5|6205.7|6206|6204.2|6209.1|6206.8|6206|6203.7|377
1661394900000|2022-08-25 02:35:00|6205.9|6204.1|6204.4|6201.4|6207.9|6205.6|6203.4|6201.2|339
1661395200000|2022-08-25 02:40:00|6204.3|6201.3|6203.6|6201.8|6205.6|6203.4|6203.1|6201.3|311
1661395500000|2022-08-25 02:45:00|6203.7|6201.9|6205.6|6202.6|6205.7|6203.3|6202.4|6200.4|323
1661395800000|2022-08-25 02:50:00|6205.7|6202.7|6205|6202|6206.1|6204.3|6203.7|6201.4|227
1661396100000|2022-08-25 02:55:00|6204.5|6202.7|6203.5|6201.7|6206.2|6203.9|6203.4|6201.1|273
1661396400000|2022-08-25 03:00:00|6203.4|6201.6|6206|6204.2|6207|6204.5|6203.2|6200.8|301
1661396700000|2022-08-25 03:05:00|6206.1|6204.3|6210.3|6207.3|6210.7|6208.4|6204.5|6202.5|299
1661397000000|2022-08-25 03:10:00|6209.5|6207.7|6208.8|6207|6210.5|6208|6206.5|6203.9|298
1661397300000|2022-08-25 03:15:00|6208.9|6207.1|6208.6|6206.8|6209.5|6207.3|6208|6205.9|264
1661397600000|2022-08-25 03:20:00|6208.7|6206.9|6209.7|6207.9|6210.1|6207.9|6207.4|6205.3|292
1661397900000|2022-08-25 03:25:00|6209.6|6207.8|6210.6|6208.8|6211.1|6208.9|6209|6207.2|312
1661398200000|2022-08-25 03:30:00|6210.5|6208.7|6205.8|6204|6211.1|6209.2|6205.8|6203.4|306
1661398500000|2022-08-25 03:35:00|6205.9|6204.1|6207.2|6205.4|6207.5|6205.6|6205|6203.2|259
1661398800000|2022-08-25 03:40:00|6206.9|6205.1|6208.5|6206.7|6208.7|6206.7|6206.5|6204.4|214
1661399100000|2022-08-25 03:45:00|6208.4|6206.6|6210.5|6207.5|6211|6208.6|6208|6206.2|182
1661399400000|2022-08-25 03:50:00|6210.6|6207.6|6210.7|6208.9|6211.5|6209.5|6209.4|6207.5|191
1661399700000|2022-08-25 03:55:00|6210.8|6209|6213.3|6210.3|6213.6|6211.2|6210.7|6208.9|243
1661400000000|2022-08-25 04:00:00|6213.1|6211.3|6214|6211|6214.1|6211.8|6211.6|6209.4|213
1661400300000|2022-08-25 04:05:00|6213.9|6210.9|6213.4|6210.4|6215|6212.8|6211.4|6209.4|284
1661400600000|2022-08-25 04:10:00|6212.9|6211.1|6214.5|6211.5|6215.3|6212.8|6212.8|6210.4|255
1661400900000|2022-08-25 04:15:00|6214.4|6211.4|6213.5|6210.5|6214.6|6211.6|6212|6209.5|230
1661401200000|2022-08-25 04:20:00|6213.6|6210.6|6213.4|6211.6|6214.5|6212.1|6210.2|6208.4|280
1661401500000|2022-08-25 04:25:00|6214|6211|6218.9|6215.9|6219.1|6216.1|6212|6209.5|367
1661401800000|2022-08-25 04:30:00|6219|6216|6219.6|6216.6|6219.8|6217.4|6217.7|6215.4|296
1661402100000|2022-08-25 04:35:00|6219.5|6216.5|6218.9|6215.9|6220.8|6218.4|6218.2|6215.8|254
1661402400000|2022-08-25 04:40:00|6219|6216|6219.6|6217.8|6220.2|6218|6217.6|6215|236
1661402700000|2022-08-25 04:45:00|6219.5|6217.7|6225.6|6223.8|6227.9|6225.2|6219.4|6216.8|305
1661403000000|2022-08-25 04:50:00|6226.2|6223.2|6226.4|6223.4|6227.4|6225.2|6223.5|6221.1|447
1661403300000|2022-08-25 04:55:00|6226.3|6223.3|6222.3|6219.3|6226.8|6224.3|6221.6|6219.1|359
1661403600000|2022-08-25 05:00:00|6222.2|6219.2|6225.4|6222.4|6227|6224.6|6222.2|6219.2|385
1661403900000|2022-08-25 05:05:00|6225.3|6222.3|6223.5|6221.7|6226.9|6224.9|6223.5|6221.1|289
1661404200000|2022-08-25 05:10:00|6223.6|6221.8|6220.8|6217.8|6224.5|6222.3|6219.5|6217.7|301
1661404500000|2022-08-25 05:15:00|6220.7|6217.7|6220.8|6219|6221.5|6219.4|6219.2|6217|270
1661404800000|2022-08-25 05:20:00|6220.7|6218.9|6221|6219.2|6223.6|6221.2|6220.4|6217.9|218
1661405100000|2022-08-25 05:25:00|6221.1|6219.3|6222.3|6220.5|6222.7|6220.5|6220|6218|271
1661405400000|2022-08-25 05:30:00|6222.2|6220.4|6220.6|6218.8|6222.2|6220.4|6220|6217.8|238
1661405700000|2022-08-25 05:35:00|6220.5|6218.7|6218.2|6216.4|6221.5|6218.8|6217.1|6214.7|266
1661406000000|2022-08-25 05:40:00|6218.3|6216.5|6218|6216.2|6220.4|6218|6217.5|6215|214
1661406300000|2022-08-25 05:45:00|6218.1|6216.3|6217|6215.2|6219.1|6216.8|6217|6214.5|305
1661406600000|2022-08-25 05:50:00|6217.3|6215.5|6215.6|6213.8|6218.8|6216.3|6214.6|6212.5|307
1661406900000|2022-08-25 05:55:00|6215.4|6213.6|6219.1|6216.1|6219.4|6216.8|6215.4|6212.8|229
1661407200000|2022-08-25 06:00:00|6219.3|6216.3|6219.6|6216.6|6223|6220.6|6217.6|6215.4|363
1661407500000|2022-08-25 06:05:00|6219.5|6216.5|6217.3|6215.5|6220.9|6218.5|6217|6214.6|357
1661407800000|2022-08-25 06:10:00|6217.4|6215.6|6221.5|6219.7|6221.6|6219.8|6217.4|6214.9|308
1661408100000|2022-08-25 06:15:00|6221.4|6219.6|6231.7|6228.7|6235.5|6232.5|6221.4|6219.6|647
1661408400000|2022-08-25 06:20:00|6231.6|6228.6|6230|6227|6231.9|6228.9|6228.5|6226|524
1661408700000|2022-08-25 06:25:00|6229.7|6226.7|6231.1|6228.1|6232.5|6230.1|6228.4|6226.1|507
1661409000000|2022-08-25 06:30:00|6230.9|6227.9|6238.6|6236.8|6239.1|6236.8|6230.9|6227.9|513
1661409300000|2022-08-25 06:35:00|6238.4|6236.6|6233.6|6231.8|6240.7|6237.7|6231.7|6229.2|562
1661409600000|2022-08-25 06:40:00|6233.4|6231.6|6238.7|6235.7|6239.1|6236.3|6232.5|6230.2|473
1661409900000|2022-08-25 06:45:00|6238.6|6235.6|6233.9|6230.9|6241.7|6239.4|6233.2|6230.7|515
1661410200000|2022-08-25 06:50:00|6233.8|6230.8|6231.3|6228.3|6234|6231.4|6229.5|6227.1|435
1661410500000|2022-08-25 06:55:00|6230.8|6229|6227.3|6225.5|6231.3|6229|6225.9|6223.5|486
1661410800000|2022-08-25 07:00:00|6227.2|6224.2|6230.2|6227.2|6231|6228.4|6225.6|6223.4|553
1661411100000|2022-08-25 07:05:00|6230.5|6227.5|6231.7|6229.9|6233.4|6230.8|6229.5|6227.1|519
1661411400000|2022-08-25 07:10:00|6232.2|6229.2|6231.7|6228.7|6237|6234.4|6231.5|6228.7|514
1661411700000|2022-08-25 07:15:00|6231.8|6228.8|6236.5|6233.5|6236.5|6234|6230.9|6228.4|483
1661412000000|2022-08-25 07:20:00|6236.4|6233.4|6235.5|6232.5|6237.1|6234.4|6230.5|6228|535
1661412300000|2022-08-25 07:25:00|6235|6233.2|6237.1|6234.1|6238.6|6236.2|6232.9|6230.7|476
1661412600000|2022-08-25 07:30:00|6236.4|6234.6|6235.4|6232.4|6239.5|6236.5|6233.8|6231.4|510
1661412900000|2022-08-25 07:35:00|6235.3|6232.3|6233.8|6232|6236.9|6234.9|6232.8|6230.8|460
1661413200000|2022-08-25 07:40:00|6233.9|6232.1|6233.2|6231.4|6235|6232.5|6232.3|6230.3|457
1661413500000|2022-08-25 07:45:00|6233.3|6231.5|6230|6228.2|6233.3|6231.5|6229|6226.7|329
1661413800000|2022-08-25 07:50:00|6229.9|6228.1|6232.4|6230.6|6233.9|6231.9|6228.9|6226.5|419
1661414100000|2022-08-25 07:55:00|6232.5|6230.7|6235.4|6232.4|6235.8|6233.4|6232.4|6230.6|354
1661414400000|2022-08-25 08:00:00|6234.8|6233|6237.7|6234.7|6240.6|6237.6|6234.4|6231.9|556
1661414700000|2022-08-25 08:05:00|6237.8|6234.8|6233.3|6231.5|6237.8|6235.1|6233|6231.2|440
1661415000000|2022-08-25 08:10:00|6232.7|6230.9|6234.5|6232.7|6236|6233.9|6231.1|6229.3|324
1661415300000|2022-08-25 08:15:00|6235|6232|6234.5|6232.7|6235|6232.7|6229.4|6227.6|415
1661415600000|2022-08-25 08:20:00|6234.4|6232.6|6235.8|6234|6236.1|6234|6233|6231.2|434
1661415900000|2022-08-25 08:25:00|6235.9|6234.1|6235.1|6233.3|6237.5|6235.7|6234.9|6233|351
1661416200000|2022-08-25 08:30:00|6235.2|6233.4|6245.4|6243.6|6246|6243.6|6234.4|6232.6|451
1661416500000|2022-08-25 08:35:00|6244.7|6242.9|6243.3|6240.3|6245.6|6243.1|6241|6239|412
1661416800000|2022-08-25 08:40:00|6242.8|6241|6247.5|6245.7|6249.3|6247.3|6242.8|6241|430
1661417100000|2022-08-25 08:45:00|6247.7|6245.9|6252.7|6249.7|6252.9|6250.5|6247|6244.7|508
1661417400000|2022-08-25 08:50:00|6252.8|6249.8|6247.9|6246.1|6252.8|6249.8|6247.4|6245.4|408
1661417700000|2022-08-25 08:55:00|6247.7|6245.9|6248.8|6247|6249.9|6247.6|6246.4|6244.6|387
1661418000000|2022-08-25 09:00:00|6248.5|6246.7|6246.7|6244.9|6252|6249.5|6246.4|6244.6|379
1661418300000|2022-08-25 09:05:00|6246.6|6244.8|6248|6246.2|6250|6248|6246.4|6244.6|322
1661418600000|2022-08-25 09:10:00|6248.1|6246.3|6247.6|6245.8|6248.9|6246.5|6246.1|6244.3|322
1661418900000|2022-08-25 09:15:00|6247.8|6246|6248.5|6246.7|6249.9|6247.7|6246.2|6243.8|431
1661419200000|2022-08-25 09:20:00|6248.6|6246.8|6246.2|6244.4|6250.1|6248.1|6245.1|6243.3|362
1661419500000|2022-08-25 09:25:00|6246.5|6244.7|6242.9|6239.9|6246.5|6244.7|6242.1|6239.7|386
1661419800000|2022-08-25 09:30:00|6243|6240|6243.9|6242.1|6245.6|6243.3|6238|6235.7|478
1661420100000|2022-08-25 09:35:00|6244|6242.2|6246.1|6244.3|6248|6245.8|6243.3|6241.1|403
1661420400000|2022-08-25 09:40:00|6245.9|6244.1|6247.5|6245.7|6248.7|6246.9|6245.8|6244|348
1661420700000|2022-08-25 09:45:00|6247.6|6245.8|6247.6|6245.8|6248.8|6247|6246.6|6244.8|336
1661421000000|2022-08-25 09:50:00|6247.7|6245.9|6244.2|6242.4|6248.8|6247|6244.1|6242.3|388
1661421300000|2022-08-25 09:55:00|6244.1|6242.3|6240.9|6239.1|6244.7|6242.9|6240.8|6239|422
1661421600000|2022-08-25 10:00:00|6241|6239.2|6242.1|6240.3|6243.9|6242.1|6240.5|6238.7|400
1661421900000|2022-08-25 10:05:00|6242|6240.2|6240.8|6239|6242.8|6241|6239.8|6238|373
1661422200000|2022-08-25 10:10:00|6240.5|6238.7|6240.9|6239.1|6241.1|6239.3|6238.1|6236.3|358
1661422500000|2022-08-25 10:15:00|6241|6239.2|6238.1|6236.3|6241.5|6239.6|6238.1|6236.3|374
1661422800000|2022-08-25 10:20:00|6238.2|6236.4|6242.1|6240.3|6242.6|6240.4|6238|6236.2|319
1661423100000|2022-08-25 10:25:00|6242.2|6240.4|6241|6239.2|6242.4|6240.6|6240.4|6238.6|319
1661423400000|2022-08-25 10:30:00|6241.1|6239.3|6236.6|6234.8|6241.1|6239.3|6236.4|6234.6|338
1661423700000|2022-08-25 10:35:00|6236.4|6234.6|6237.1|6235.3|6238|6235.9|6236.2|6234.3|306
1661424000000|2022-08-25 10:40:00|6237.2|6235.4|6238.3|6236.5|6238.6|6236.8|6234.2|6232.4|327
1661424300000|2022-08-25 10:45:00|6238.2|6236.4|6234.3|6232.5|6239.2|6237.4|6234.2|6231.9|410
1661424600000|2022-08-25 10:50:00|6234.4|6232.6|6235.8|6234|6236.8|6235|6233.5|6231.7|327
1661424900000|2022-08-25 10:55:00|6236.2|6233.2|6233.8|6232|6237.3|6235.5|6233.5|6231.7|343
1661425200000|2022-08-25 11:00:00|6233.7|6231.9|6237|6235.2|6237.2|6235.4|6232.9|6230.8|347
1661425500000|2022-08-25 11:05:00|6237.1|6235.3|6238.8|6237|6239.4|6237.6|6236.3|6234.5|282
1661425800000|2022-08-25 11:10:00|6238.7|6236.9|6241.8|6240|6241.8|6240|6238|6236.2|339
1661426100000|2022-08-25 11:15:00|6241.9|6240.1|6241.8|6240|6244.8|6243|6240.3|6238.5|388
1661426400000|2022-08-25 11:20:00|6241.9|6240.1|6245.3|6243.5|6245.3|6243.5|6240.8|6239|309
1661426700000|2022-08-25 11:25:00|6245.2|6243.4|6246.1|6244.3|6246.1|6244.3|6244|6242.2|258
1661427000000|2022-08-25 11:30:00|6246|6244.2|6240.4|6238.6|6246|6244.2|6239|6237.2|417
1661427300000|2022-08-25 11:35:00|6240.3|6238.5|6239.6|6237.8|6240.8|6239|6237.5|6235.7|368
1661427600000|2022-08-25 11:40:00|6239.5|6237.7|6242.2|6240.4|6244.1|6242.3|6239.5|6237.7|391
1661427900000|2022-08-25 11:45:00|6242.1|6240.3|6241.9|6240.1|6243.5|6241.7|6239.9|6237.7|391
1661428200000|2022-08-25 11:50:00|6242|6240.2|6236.7|6234.9|6242.2|6240.4|6235.4|6233.6|503
1661428500000|2022-08-25 11:55:00|6236.6|6234.8|6236.1|6234.3|6238.4|6236.6|6235.9|6234.1|441
1661428800000|2022-08-25 12:00:00|6236.2|6234.4|6233|6231.2|6237.5|6235.2|6233|6231.2|427
1661429100000|2022-08-25 12:05:00|6232.7|6230.9|6233.5|6231.7|6234.8|6233|6231.2|6229.4|389
1661429400000|2022-08-25 12:10:00|6233.3|6231.5|6229.7|6227.9|6234.6|6232.8|6229.2|6227.4|344
1661429700000|2022-08-25 12:15:00|6229.6|6227.8|6228.6|6226.8|6230.8|6229|6227.4|6225.6|376
1661430000000|2022-08-25 12:20:00|6228.8|6227|6228.3|6226.5|6229.9|6228.1|6226.9|6225.1|402
1661430300000|2022-08-25 12:25:00|6228.5|6226.7|6229.2|6226.2|6231.4|6229.2|6227.2|6225.3|428
1661430600000|2022-08-25 12:30:00|6229.4|6226.4|6228|6226.2|6229.8|6227.6|6221.3|6218.3|676
1661430900000|2022-08-25 12:35:00|6227.9|6226.1|6226.2|6224.4|6227.9|6226.1|6223.4|6221.6|487
1661431200000|2022-08-25 12:40:00|6226.3|6224.5|6228|6226.2|6231|6229.2|6224.8|6223|467
1661431500000|2022-08-25 12:45:00|6228.3|6226.5|6225.7|6223.9|6228.6|6226.8|6222.8|6221|467
1661431800000|2022-08-25 12:50:00|6225.8|6224|6225.9|6224.1|6228.6|6226.8|6224.3|6222.5|442
1661432100000|2022-08-25 12:55:00|6225.8|6224|6226.7|6224.9|6227.7|6225.9|6224.5|6222.7|475
1661432400000|2022-08-25 13:00:00|6226.6|6224.8|6225.4|6222.4|6231|6229.1|6224.4|6222.2|539
1661432700000|2022-08-25 13:05:00|6225.3|6222.3|6222.2|6219.2|6226.7|6224.9|6219.7|6217.2|537
1661433000000|2022-08-25 13:10:00|6221.6|6219.8|6218.1|6216.3|6223.3|6220.8|6216.9|6215.1|573
1661433300000|2022-08-25 13:15:00|6218.2|6216.4|6212.8|6211|6219.6|6217.8|6212.6|6210.8|517
1661433600000|2022-08-25 13:20:00|6212.7|6210.9|6217.7|6215.9|6218.3|6216.5|6212|6210.2|423
1661433900000|2022-08-25 13:25:00|6217.2|6215.4|6217.7|6215.9|6218.2|6216.4|6216.5|6214.7|358
1661434200000|2022-08-25 13:30:00|6217.5|6215.7|6212.4|6210.6|6217.6|6215.8|6212.3|6210.5|479
1661434500000|2022-08-25 13:35:00|6212.1|6210.3|6213.9|6212.1|6216.7|6214.9|6211.9|6210.1|527
1661434800000|2022-08-25 13:40:00|6213.8|6212|6215.1|6213.3|6215.6|6213.8|6211.5|6209.7|480
1661435100000|2022-08-25 13:45:00|6214.4|6212.6|6215.1|6213.3|6217.9|6216.1|6213.3|6211.5|484
1661435400000|2022-08-25 13:50:00|6215.2|6213.4|6219.5|6217.7|6219.8|6218|6214.5|6212.7|509
1661435700000|2022-08-25 13:55:00|6219.4|6217.6|6218.1|6216.3|6220.7|6218.9|6216.3|6214.5|456
1661436000000|2022-08-25 14:00:00|6217.8|6216|6221.2|6219.4|6224.9|6222.7|6217.3|6215.5|588
1661436300000|2022-08-25 14:05:00|6221.1|6219.3|6223.2|6221.4|6224.5|6222.6|6218|6216.2|552
1661436600000|2022-08-25 14:10:00|6222.8|6221|6221.9|6220.1|6224.1|6222.3|6217.7|6215.9|593
1661436900000|2022-08-25 14:15:00|6222|6220.2|6218.7|6216.9|6225.6|6223.8|6218.7|6216.9|535
1661437200000|2022-08-25 14:20:00|6218.5|6216.7|6223.3|6221.5|6224.5|6222.7|6217.7|6215.9|459
1661437500000|2022-08-25 14:25:00|6223.4|6221.6|6220.2|6218.4|6223.4|6221.6|6219.5|6217.7|457
1661437800000|2022-08-25 14:30:00|6220.3|6218.5|6226.4|6224.6|6226.5|6224.7|6219.7|6217.9|472
1661438100000|2022-08-25 14:35:00|6226.3|6224.5|6228.2|6226.4|6231.3|6228.8|6226.1|6224.3|480
1661438400000|2022-08-25 14:40:00|6228.1|6226.3|6227.7|6225.9|6229.4|6227.6|6226.3|6224.5|409
1661438700000|2022-08-25 14:45:00|6227.8|6226|6232.6|6230.8|6232.7|6230.9|6227.3|6225.5|445
1661439000000|2022-08-25 14:50:00|6232.9|6231.1|6223.7|6221.9|6234.3|6232.5|6222.2|6220.4|556
1661439300000|2022-08-25 14:55:00|6223.3|6221.5|6222.4|6220.6|6225.1|6223.3|6221.4|6219.6|505
1661439600000|2022-08-25 15:00:00|6222.3|6220.5|6218.6|6216.8|6222.9|6220.8|6218.3|6216.5|460
1661439900000|2022-08-25 15:05:00|6218.7|6216.9|6220.3|6218.5|6220.8|6219|6215.9|6214.1|442
1661440200000|2022-08-25 15:10:00|6220.4|6218.6|6222.8|6221|6225.2|6223.4|6219.3|6217.5|397
1661440500000|2022-08-25 15:15:00|6223|6221.2|6218.8|6217|6223.8|6222|6217.1|6215.3|481
1661440800000|2022-08-25 15:20:00|6218.9|6217.1|6214.8|6213|6219.5|6217.7|6214.8|6213|428
1661441100000|2022-08-25 15:25:00|6214.9|6213.1|6218.4|6216.6|6219|6217.2|6214.9|6213.1|390
1661441400000|2022-08-25 15:30:00|6218.3|6216.5|6215.7|6213.9|6219.4|6217.6|6214.4|6212.6|461
1661441700000|2022-08-25 15:35:00|6215.8|6214|6216.6|6214.8|6216.8|6215|6214.8|6213|390
1661442000000|2022-08-25 15:40:00|6216.8|6215|6216.2|6214.4|6217.2|6215.4|6214.8|6213|398
1661442300000|2022-08-25 15:45:00|6216.3|6214.5|6215.6|6213.8|6217.5|6215.7|6215.2|6213.4|337
1661442600000|2022-08-25 15:50:00|6215.3|6213.5|6215.2|6213.4|6216.8|6215|6214.1|6212.3|373
1661442900000|2022-08-25 15:55:00|6215.1|6213.3|6215.6|6213.8|6216.5|6214.7|6213|6211.2|380
1661443200000|2022-08-25 16:00:00|6215.5|6213.7|6214.2|6212.4|6215.5|6213.7|6211.4|6209.6|397
1661443500000|2022-08-25 16:05:00|6214.3|6212.5|6217.1|6215.3|6218.4|6216.6|6214.1|6212.3|454
1661443800000|2022-08-25 16:10:00|6217|6215.2|6213.1|6211.3|6217.9|6216.1|6212.7|6210.9|381
1661444100000|2022-08-25 16:15:00|6212.9|6211.1|6209.8|6208|6213.9|6212.1|6209.4|6207.6|404
1661444400000|2022-08-25 16:20:00|6209.9|6208.1|6209.5|6207.7|6210.4|6208.6|6208.3|6206.5|278
1661444700000|2022-08-25 16:25:00|6209.6|6207.8|6211.6|6209.8|6212.5|6210.7|6209.4|6207.6|266
1661445000000|2022-08-25 16:30:00|6211.7|6209.9|6213.6|6211.8|6214.5|6212.7|6211.2|6209.4|247
1661445300000|2022-08-25 16:35:00|6213.5|6211.7|6214.5|6212.7|6214.6|6212.8|6212.7|6210.9|228
1661445600000|2022-08-25 16:40:00|6214.6|6212.8|6218.8|6217|6218.9|6217.1|6214.1|6212.3|300
1661445900000|2022-08-25 16:45:00|6219|6217.2|6215.2|6213.4|6219.7|6217.9|6214.6|6212.8|308
1661446200000|2022-08-25 16:50:00|6215.4|6213.6|6215.8|6214|6217.9|6216.1|6215.4|6213.6|306
1661446500000|2022-08-25 16:55:00|6215.9|6214.1|6219|6217.2|6219|6217.2|6215.9|6214.1|267
1661446800000|2022-08-25 17:00:00|6218.9|6217.1|6219.6|6217.8|6223.8|6221.2|6217|6215.2|433
1661447100000|2022-08-25 17:05:00|6219.5|6217.7|6222.6|6220.8|6224.6|6222.3|6219.3|6217.5|384
1661447400000|2022-08-25 17:10:00|6222.7|6220.9|6224.1|6222.3|6224.9|6223.1|6221.1|6219.3|284
1661447700000|2022-08-25 17:15:00|6223.9|6222.1|6224.4|6222.6|6225.4|6223.6|6223.8|6222|208
1661448000000|2022-08-25 17:20:00|6224.3|6222.5|6224.7|6222.9|6224.8|6223|6223.4|6221.6|224
1661448300000|2022-08-25 17:25:00|6224.9|6223.1|6225.1|6223.3|6226.9|6224.8|6224.5|6222.7|275
1661448600000|2022-08-25 17:30:00|6225.2|6223.4|6227.4|6225.6|6227.6|6225.8|6224.7|6222.9|337
1661448900000|2022-08-25 17:35:00|6227.6|6225.8|6226.4|6224.6|6228|6226.2|6226.3|6224.5|349
1661449200000|2022-08-25 17:40:00|6226.5|6224.7|6224.9|6223.1|6226.6|6224.8|6224.2|6222.4|236
1661449500000|2022-08-25 17:45:00|6224.8|6223|6228.5|6226.7|6229.8|6227.4|6224.3|6222.5|273
1661449800000|2022-08-25 17:50:00|6228.3|6226.5|6227.3|6225.5|6228.3|6226.5|6225.7|6223.9|230
1661450100000|2022-08-25 17:55:00|6227.4|6225.6|6227|6225.2|6228.6|6226.8|6226.6|6224.8|203
1661450400000|2022-08-25 18:00:00|6227.3|6225.5|6222.4|6220.6|6228|6226.2|6222.2|6220.4|262
1661450700000|2022-08-25 18:05:00|6222.3|6220.5|6221.8|6220|6223.6|6221.8|6220.9|6219.1|242
1661451000000|2022-08-25 18:10:00|6221.9|6220.1|6223.7|6221.9|6224.6|6222.8|6220.3|6218.5|291
1661451300000|2022-08-25 18:15:00|6223.9|6222.1|6224.2|6222.4|6224.2|6222.4|6223|6221.2|231
1661451600000|2022-08-25 18:20:00|6224.1|6222.3|6225.7|6223.9|6226.1|6224.3|6223.8|6222|254
1661451900000|2022-08-25 18:25:00|6225.6|6223.8|6226.3|6224.5|6226.8|6225|6225.1|6223.3|214
1661452200000|2022-08-25 18:30:00|6226.4|6224.6|6227.7|6225.9|6227.9|6226.1|6225.3|6223.5|210
1661452500000|2022-08-25 18:35:00|6227.8|6226|6224.6|6222.8|6227.9|6226.1|6224.2|6222.4|265
1661452800000|2022-08-25 18:40:00|6224.5|6222.7|6223|6221.2|6224.6|6222.8|6221.8|6220|222
1661453100000|2022-08-25 18:45:00|6222.9|6221.1|6222.7|6220.9|6224.6|6222.8|6222.6|6220.8|249
1661453400000|2022-08-25 18:50:00|6222.8|6221|6222.5|6220.7|6223|6221.2|6220.4|6218.6|263
1661453700000|2022-08-25 18:55:00|6222.4|6220.6|6223.8|6220.8|6225.5|6223.7|6221.6|6219.8|299
1661454000000|2022-08-25 19:00:00|6223.7|6220.7|6222.3|6220.5|6225.3|6223.2|6220.7|6218.9|246
1661454300000|2022-08-25 19:05:00|6222.2|6220.4|6220.9|6219.1|6222.8|6221|6219.9|6218.1|204
1661454600000|2022-08-25 19:10:00|6220.7|6218.9|6222|6220.2|6222.1|6220.3|6220|6218.2|265
1661454900000|2022-08-25 19:15:00|6222.1|6220.3|6224.4|6222.6|6224.5|6222.7|6221.8|6220|214
1661455200000|2022-08-25 19:20:00|6224.1|6222.3|6224|6222.2|6224.9|6223.1|6222.9|6221.1|220
1661455500000|2022-08-25 19:25:00|6223.9|6222.1|6223.2|6221.4|6224.1|6222.3|6222.9|6221.1|223
1661455800000|2022-08-25 19:30:00|6223.3|6221.5|6223.7|6221.9|6224|6222.2|6222.3|6220.5|218
1661456100000|2022-08-25 19:35:00|6223.8|6222|6225.7|6223.9|6225.7|6223.9|6223.7|6221.9|220
1661456400000|2022-08-25 19:40:00|6225.8|6224|6225.6|6223.8|6226|6224.2|6224.8|6223|269
1661456700000|2022-08-25 19:45:00|6225.5|6223.7|6226.7|6224.9|6226.8|6225|6224.5|6222.7|264
1661457000000|2022-08-25 19:50:00|6226.4|6224.6|6225.1|6223.3|6226.5|6224.7|6223.8|6222|237
1661457300000|2022-08-25 19:55:00|6225|6223.2|6226.6|6224.8|6227.1|6225.3|6224.8|6223|186
1661457600000|2022-08-25 20:00:00|6226.7|6224.9|6224.5|6222.7|6227|6224.9|6224.5|6222.7|231
1661457900000|2022-08-25 20:05:00|6224.6|6222.8|6224.8|6223|6225|6223.2|6224.2|6222.4|169
1661458200000|2022-08-25 20:10:00|6224.9|6223.1|6225.7|6223.9|6225.7|6223.9|6224.7|6222.6|135
1661458500000|2022-08-25 20:15:00|6225.9|6224.1|6225.3|6223.5|6226.8|6224.8|6225.2|6223.4|187
1661458800000|2022-08-25 20:20:00|6225.2|6223.4|6224.3|6222.5|6225.3|6223.5|6224.1|6222.3|97
1661459100000|2022-08-25 20:25:00|6224.4|6222.6|6225.3|6223.5|6225.7|6223.9|6224.2|6222.4|165
1661459400000|2022-08-25 20:30:00|6225.2|6223.4|6225.2|6223.4|6225.7|6223.6|6224.8|6222.6|108
1661459700000|2022-08-25 20:35:00|6225.3|6223.5|6224.9|6223.1|6225.4|6223.6|6224.8|6223|92
1661460000000|2022-08-25 20:40:00|6225|6223.2|6226|6224.2|6226.1|6224.3|6224.9|6223.1|118
1661460300000|2022-08-25 20:45:00|6225.9|6224.1|6225.1|6223.3|6226.7|6224.2|6225|6222.6|145
1661460600000|2022-08-25 20:50:00|6225.7|6222.7|6226|6223|6226.1|6223.6|6224.9|6221.9|155
1661460900000|2022-08-25 20:55:00|6225.9|6222.9|6236.8|6232.8|6236.8|6232.8|6225.6|6222.6|136
1661461200000|2022-08-25 21:00:00|6234.8|6230.8|6228.1|6224.1|6238|6234|6216.6|6212.6|169
1661461500000|2022-08-25 21:05:00|6227.3|6223.3|6227.7|6223.7|6230.3|6226.3|6225.8|6221.8|147
1661461800000|2022-08-25 21:10:00|6227.8|6223.8|6227.3|6223.3|6228.3|6224.3|6221|6217|217
1661462100000|2022-08-25 21:15:00|6227.6|6223.6|6228.2|6224.2|6229.2|6225.2|6226.9|6222.9|144
1661462400000|2022-08-25 21:20:00|6228.6|6224.6|6227.7|6223.7|6229.1|6225.1|6220.1|6216.1|152
1661462700000|2022-08-25 21:25:00|6227.8|6223.8|6227.5|6223.5|6228.8|6224.8|6225.4|6221.4|151
1661463000000|2022-08-25 21:30:00|6227.3|6223.3|6227.4|6223.4|6228|6224|6225.6|6222.2|97
1661463300000|2022-08-25 21:35:00|6227.5|6223.5|6227.6|6223.6|6227.8|6224.5|6227.1|6223.2|92
1661463600000|2022-08-25 21:40:00|6227.5|6223.5|6226.8|6223.2|6227.5|6223.5|6226.5|6222.5|117
1661463900000|2022-08-25 21:45:00|6227|6223|6226.9|6222.9|6227.6|6223.6|6225.2|6221.2|157
1661464200000|2022-08-25 21:50:00|6226.4|6222.4|6227.5|6223.5|6228.9|6224.9|6225.4|6221.8|228
1661464500000|2022-08-25 21:55:00|6227.6|6223.6|6227.7|6223.7|6229.5|6225.5|6226.2|6222.3|234
1661464800000|2022-08-25 22:00:00|6226.9|6222.9|6226.2|6222.9|6228.4|6224.4|6225.7|6222.1|328
1661465100000|2022-08-25 22:05:00|6225.8|6222.8|6225.5|6222.5|6227|6223.4|6225.4|6222.3|135
1661465400000|2022-08-25 22:10:00|6225.6|6222.6|6225.1|6222.1|6225.9|6222.9|6224.6|6221.6|157
1661465700000|2022-08-25 22:15:00|6225|6222|6225.7|6222.7|6225.9|6222.9|6224.9|6221.9|128
1661466000000|2022-08-25 22:20:00|6225.8|6222.8|6225.8|6222.8|6226.5|6223.5|6225.6|6222.6|133
1661466300000|2022-08-25 22:25:00|6225.9|6222.9|6226.3|6223.3|6226.7|6223.5|6225.6|6222.6|158
1661466600000|2022-08-25 22:30:00|6226.2|6223.2|6225.2|6222.2|6227.3|6224.3|6225.1|6222.1|177
1661466900000|2022-08-25 22:35:00|6225.1|6222.1|6220.9|6217.9|6225.2|6222.2|6220.8|6217.8|272
1661467200000|2022-08-25 22:40:00|6220.6|6217.6|6218.2|6215.2|6221.6|6218.6|6217.6|6214.7|267
1661467500000|2022-08-25 22:45:00|6218.7|6215.7|6219.3|6216.3|6219.4|6216.9|6218.6|6215.6|214
1661467800000|2022-08-25 22:50:00|6219.4|6216.4|6217.9|6214.9|6222.1|6219.1|6217.6|6214.6|177
1661468100000|2022-08-25 22:55:00|6218|6215|6217.7|6214.7|6219.5|6216.7|6217.1|6214.6|161
1661468400000|2022-08-25 23:00:00|6217.8|6214.8|6217.4|6214.4|6218|6215.6|6216.9|6214|200
1661468700000|2022-08-25 23:05:00|6217.3|6214.3|6216.3|6213.3|6218.1|6215.5|6215.5|6212.9|188
1661469000000|2022-08-25 23:10:00|6216.4|6213.4|6217.2|6215.4|6218.9|6216.2|6215.8|6213.3|294
1661469300000|2022-08-25 23:15:00|6217.8|6214.8|6217.7|6215.9|6218.6|6216.3|6216.9|6214.5|235
1661469600000|2022-08-25 23:20:00|6217.8|6216|6219.2|6217.4|6220.3|6218.1|6217.8|6215.4|276
1661469900000|2022-08-25 23:25:00|6219.3|6217.5|6219|6217.2|6219.3|6217.5|6218|6216.2|184
1661470200000|2022-08-25 23:30:00|6218.9|6217.1|6219.2|6217.4|6219.8|6218|6218.5|6216.4|167
1661470500000|2022-08-25 23:35:00|6219.1|6217.3|6220|6218.2|6220.1|6218.3|6218.8|6217|118
1661470800000|2022-08-25 23:40:00|6220.1|6218.3|6218.9|6217.1|6221.7|6219.9|6218.5|6216.7|222
1661471100000|2022-08-25 23:45:00|6219|6217.2|6216.6|6214.8|6219|6217.2|6216.5|6214.7|267
1661471400000|2022-08-25 23:50:00|6216.7|6214.9|6217.2|6215.4|6218|6216.2|6216|6214.2|176
1661471700000|2022-08-25 23:55:00|6217.3|6215.5|6216.4|6214.6|6218.3|6216.5|6216.3|6214.5|156
1661472000000|2022-08-26 00:00:00|6216.1|6214.3|6215.4|6213.6|6218.1|6216.3|6214.1|6212.3|333
1661472300000|2022-08-26 00:05:00|6215.5|6213.7|6213.3|6211.5|6215.6|6213.8|6212.9|6211.1|230
1661472600000|2022-08-26 00:10:00|6213.4|6211.6|6211.5|6209.7|6214.4|6212.6|6211.5|6209.7|166
1661472900000|2022-08-26 00:15:00|6211|6209.2|6210.8|6209|6211.9|6210.1|6210|6208.2|240
1661473200000|2022-08-26 00:20:00|6210.9|6209.1|6211.6|6209.8|6212.5|6210.5|6210.3|6208.5|183
1661473500000|2022-08-26 00:25:00|6211.4|6209.6|6209.2|6207.4|6212|6210.2|6209.2|6207.4|220
1661473800000|2022-08-26 00:30:00|6209.3|6207.5|6210.7|6208.9|6211|6209|6207.9|6206.1|199
1661474100000|2022-08-26 00:35:00|6210.9|6209.1|6209.7|6207.9|6210.9|6209.1|6208.9|6207.1|194
1661474400000|2022-08-26 00:40:00|6209.8|6208|6211.2|6209.4|6212.4|6210.6|6208.8|6206.9|240
1661474700000|2022-08-26 00:45:00|6210.7|6208.9|6210.6|6208.8|6211|6209.2|6209.5|6207.7|248
1661475000000|2022-08-26 00:50:00|6210.7|6208.9|6204.2|6201.2|6211|6209.2|6202.6|6200.2|373
1661475300000|2022-08-26 00:55:00|6204|6201|6205.1|6203.3|6205.7|6203.9|6202.2|6200|304
1661475600000|2022-08-26 01:00:00|6205|6203.2|6207|6205.2|6208.3|6206.5|6204.9|6203.1|266
1661475900000|2022-08-26 01:05:00|6206.9|6205.1|6208.5|6206.7|6209.9|6208.1|6206.5|6204.7|254
1661476200000|2022-08-26 01:10:00|6208.1|6206.3|6203.9|6202.1|6208.8|6207|6203.9|6201.4|260
1661476500000|2022-08-26 01:15:00|6204|6202.2|6204.7|6202.9|6209.1|6207.3|6204|6202.2|282
1661476800000|2022-08-26 01:20:00|6204.6|6202.8|6201.9|6200.1|6204.6|6202.8|6201.6|6199.3|378
1661477100000|2022-08-26 01:25:00|6201.8|6200|6198.1|6196.3|6203.6|6201.2|6197.8|6195.8|278
1661477400000|2022-08-26 01:30:00|6198|6196.2|6200.4|6198.6|6203.3|6201.3|6198|6196.2|406
1661477700000|2022-08-26 01:35:00|6200.1|6198.3|6199.6|6197.8|6201.8|6200|6199.4|6197.4|364
1661478000000|2022-08-26 01:40:00|6199.5|6197.7|6198|6196.2|6200.7|6198.9|6196.9|6195.1|292
1661478300000|2022-08-26 01:45:00|6198.3|6196.5|6203.3|6201.5|6203.8|6202|6198.2|6196.4|392
1661478600000|2022-08-26 01:50:00|6203.2|6201.4|6200.2|6198.4|6204.1|6201.6|6199.5|6197.7|316
1661478900000|2022-08-26 01:55:00|6200.3|6198.5|6200.3|6198.5|6201|6199.2|6199.4|6197.6|302
1661479200000|2022-08-26 02:00:00|6200.4|6198.6|6201.6|6199.8|6202.5|6200.7|6200.2|6198.4|280
1661479500000|2022-08-26 02:05:00|6201.3|6199.5|6206.6|6204.8|6207|6205.2|6201.2|6199.4|259
1661479800000|2022-08-26 02:10:00|6206.5|6204.7|6205.7|6203.9|6208|6206.2|6204.7|6202.8|211
1661480100000|2022-08-26 02:15:00|6205.6|6203.8|6203.3|6201.5|6206.8|6204.4|6203|6201.2|218
1661480400000|2022-08-26 02:20:00|6203.2|6201.4|6206.4|6204.6|6206.7|6204.9|6202.9|6201.1|304
1661480700000|2022-08-26 02:25:00|6206.5|6204.7|6207.8|6204.8|6207.8|6205.6|6205.8|6204|287
1661481000000|2022-08-26 02:30:00|6207.1|6205.3|6208.5|6206.7|6209.3|6207.5|6206.8|6205|290
1661481300000|2022-08-26 02:35:00|6208.6|6206.8|6208.3|6206.5|6208.6|6206.8|6207.3|6205.5|197
1661481600000|2022-08-26 02:40:00|6208.4|6206.6|6208|6206.2|6208.4|6206.6|6206.9|6205.1|214
1661481900000|2022-08-26 02:45:00|6207.9|6206.1|6205.4|6203.6|6208.2|6206.4|6205.3|6203.5|269
1661482200000|2022-08-26 02:50:00|6205.5|6203.7|6205.2|6203.4|6206.1|6203.9|6204|6202.2|223
1661482500000|2022-08-26 02:55:00|6205.3|6203.5|6204.5|6202.7|6206.6|6204.8|6204|6202.2|221
1661482800000|2022-08-26 03:00:00|6204.3|6202.5|6207.2|6205.4|6209.4|6207.6|6204.3|6202.4|236
1661483100000|2022-08-26 03:05:00|6207.1|6205.3|6209|6207.2|6209.2|6207.4|6206.3|6204.5|236
1661483400000|2022-08-26 03:10:00|6209.1|6207.3|6206.7|6204.9|6209.1|6207.3|6206.6|6204.2|218
1661483700000|2022-08-26 03:15:00|6206.6|6204.8|6207.2|6205.4|6207.6|6205.8|6205.6|6203.8|195
1661484000000|2022-08-26 03:20:00|6207.1|6205.3|6205.2|6203.4|6207.9|6206.1|6205.1|6203.3|216
1661484300000|2022-08-26 03:25:00|6205.3|6203.5|6204.7|6202.9|6205.3|6203.5|6204.3|6202.5|150
1661484600000|2022-08-26 03:30:00|6204.6|6202.8|6206.9|6205.1|6206.9|6205.1|6204.3|6202.3|216
1661484900000|2022-08-26 03:35:00|6206.5|6204.7|6206.7|6204.9|6207.7|6205.9|6206.2|6203.9|234
1661485200000|2022-08-26 03:40:00|6206.8|6205|6206.1|6204.3|6206.9|6205.1|6203.7|6201.9|235
1661485500000|2022-08-26 03:45:00|6206|6204.2|6204.5|6202.7|6206.9|6204.6|6203.7|6201.9|198
1661485800000|2022-08-26 03:50:00|6204.4|6202.6|6204.8|6203|6205|6203.2|6203|6201.2|253
1661486100000|2022-08-26 03:55:00|6204.9|6203.1|6206.4|6204.6|6206.6|6204.8|6204.8|6203|251
1661486400000|2022-08-26 04:00:00|6206.3|6204.5|6206.2|6204.4|6206.8|6205|6205.6|6203.3|238
1661486700000|2022-08-26 04:05:00|6206.3|6204.5|6204|6202.2|6206.3|6204.5|6204|6202.2|155
1661487000000|2022-08-26 04:10:00|6204.1|6202.3|6202.5|6200.7|6204.4|6202.6|6202.4|6200.6|187
1661487300000|2022-08-26 04:15:00|6202.6|6200.8|6200.7|6198.9|6203.3|6201.5|6200.3|6198.5|238
1661487600000|2022-08-26 04:20:00|6200.8|6199|6199.2|6197.4|6201.5|6199.7|6197.4|6195|234
1661487900000|2022-08-26 04:25:00|6199.1|6197.3|6203.3|6201.5|6203.9|6202.1|6198.9|6196.9|309
1661488200000|2022-08-26 04:30:00|6203.2|6201.4|6205.2|6203.4|6206|6203.6|6203|6200.9|231
1661488500000|2022-08-26 04:35:00|6205.3|6203.5|6205.2|6202.2|6206.6|6204.2|6203.2|6201|208
1661488800000|2022-08-26 04:40:00|6205|6202|6203.2|6201.4|6205|6202.6|6203.1|6201.3|253
1661489100000|2022-08-26 04:45:00|6203.1|6201.3|6203.2|6201.4|6204.4|6202.2|6202.6|6200.2|264
1661489400000|2022-08-26 04:50:00|6203.1|6201.3|6200.5|6198.7|6203.3|6201.5|6200.1|6197.7|196
1661489700000|2022-08-26 04:55:00|6200.4|6198.6|6197.4|6195.6|6201.1|6198.7|6197.1|6195.3|266
1661490000000|2022-08-26 05:00:00|6197.5|6195.7|6197.8|6196|6199.4|6197.6|6196.1|6194|311
1661490300000|2022-08-26 05:05:00|6197.6|6195.8|6196.7|6194.9|6197.6|6195.8|6196.2|6194.4|189
1661490600000|2022-08-26 05:10:00|6196.9|6195.1|6197.5|6195.7|6198.6|6196.8|6196.3|6194.5|207
1661490900000|2022-08-26 05:15:00|6197.6|6195.8|6198.1|6196.3|6199|6197.2|6197|6195.1|180
1661491200000|2022-08-26 05:20:00|6198.2|6196.4|6198.2|6196.4|6198.9|6197.1|6197.7|6195.7|182
1661491500000|2022-08-26 05:25:00|6198.1|6196.3|6199.7|6197.9|6200.2|6197.9|6197.9|6196.1|184
1661491800000|2022-08-26 05:30:00|6199.6|6197.8|6200.1|6198.3|6200.4|6198.6|6197.6|6195.6|216
1661492100000|2022-08-26 05:35:00|6200.2|6198.4|6197.5|6195.7|6201.1|6198.7|6196.6|6194.8|244
1661492400000|2022-08-26 05:40:00|6197.6|6195.8|6199.6|6197.8|6201.9|6200.1|6197.4|6195.6|305
1661492700000|2022-08-26 05:45:00|6199.5|6197.7|6198.4|6196.6|6199.5|6197.7|6197.3|6195.5|320
1661493000000|2022-08-26 05:50:00|6198.5|6196.7|6199.7|6197.9|6200.5|6198.7|6198.1|6196.3|229
1661493300000|2022-08-26 05:55:00|6199.5|6197.7|6199.5|6196.5|6199.6|6197.7|6197.6|6195.8|277
1661493600000|2022-08-26 06:00:00|6199.4|6196.4|6202.8|6201|6203|6201.2|6197.8|6195.4|326
1661493900000|2022-08-26 06:05:00|6202.7|6200.9|6203.7|6200.7|6203.7|6201.6|6200|6198.2|276
1661494200000|2022-08-26 06:10:00|6203.5|6201.7|6202.2|6200.4|6204.1|6202|6200.4|6198.1|308
1661494500000|2022-08-26 06:15:00|6202.1|6200.3|6202.4|6200.6|6203.9|6201.7|6200|6198.2|315
1661494800000|2022-08-26 06:20:00|6202.3|6200.5|6201.5|6199.7|6203.4|6201.6|6201.4|6199.6|322
1661495100000|2022-08-26 06:25:00|6201.6|6199.8|6203|6201.2|6203.6|6201.8|6200.9|6199.1|281
1661495400000|2022-08-26 06:30:00|6203.1|6201.3|6205.3|6203.5|6206.5|6204.7|6202.5|6200.7|327
1661495700000|2022-08-26 06:35:00|6205.4|6203.6|6201.7|6199.9|6205.4|6203.6|6201.1|6199.3|349
1661496000000|2022-08-26 06:40:00|6201.8|6200|6202.2|6200.4|6204|6202.2|6201.4|6199.6|300
1661496300000|2022-08-26 06:45:00|6202.1|6200.3|6201.1|6199.3|6202.4|6200.6|6200.7|6198.9|276
1661496600000|2022-08-26 06:50:00|6201|6199.2|6198.2|6196.4|6201|6199.2|6195.4|6193.6|385
1661496900000|2022-08-26 06:55:00|6198.3|6196.5|6198.8|6197|6199.2|6197.4|6196.9|6195.1|314
1661497200000|2022-08-26 07:00:00|6198.9|6197.1|6196.5|6194.7|6200.3|6198.5|6193.4|6191.6|384
1661497500000|2022-08-26 07:05:00|6196.4|6194.6|6196.3|6194.5|6197.9|6196.1|6195.2|6193.4|322
1661497800000|2022-08-26 07:10:00|6196.4|6194.6|6195.7|6193.9|6196.9|6195.1|6194.8|6193|298
1661498100000|2022-08-26 07:15:00|6195.8|6194|6191.5|6189.7|6196.9|6195.1|6189.7|6187.4|433
1661498400000|2022-08-26 07:20:00|6191.4|6189.6|6190.3|6188.5|6193.5|6191.7|6190.2|6187.9|368
1661498700000|2022-08-26 07:25:00|6190.4|6188.6|6192.4|6190.6|6193.7|6191.8|6190.3|6188.1|408
1661499000000|2022-08-26 07:30:00|6192.5|6190.7|6194|6192.2|6195.3|6193.5|6191|6189|382
1661499300000|2022-08-26 07:35:00|6193.9|6192.1|6192.9|6191.1|6194.1|6192.1|6191.8|6190|334
1661499600000|2022-08-26 07:40:00|6192.8|6191|6191.3|6189.5|6193.7|6191.9|6188.7|6186.9|324
1661499900000|2022-08-26 07:45:00|6191.1|6189.3|6194.2|6192.4|6194.2|6192.4|6190.3|6188.5|320
1661500200000|2022-08-26 07:50:00|6194.3|6192.5|6194.5|6192.7|6194.9|6192.8|6193.1|6191.3|353
1661500500000|2022-08-26 07:55:00|6194.6|6192.8|6196.4|6194.6|6197.5|6195.7|6194.6|6192.8|385
1661500800000|2022-08-26 08:00:00|6196.5|6194.7|6193.7|6191.9|6196.5|6194.7|6192.1|6190.3|391
1661501100000|2022-08-26 08:05:00|6193.6|6191.8|6192.8|6191|6194|6192.1|6190.5|6188.7|329
1661501400000|2022-08-26 08:10:00|6192.9|6191.1|6192.5|6190.7|6194|6192.2|6191.6|6189.8|370
1661501700000|2022-08-26 08:15:00|6192.4|6190.6|6190.6|6188.8|6194|6192.2|6190.3|6188.5|322
1661502000000|2022-08-26 08:20:00|6190.5|6188.7|6191.8|6190|6192.1|6190.3|6190.2|6188.4|302
1661502300000|2022-08-26 08:25:00|6191.7|6189.9|6191|6189.2|6191.9|6190.1|6187.2|6185.4|331
1661502600000|2022-08-26 08:30:00|6190.9|6189.1|6193.8|6192|6194.5|6192.2|6188.4|6186.6|390
1661502900000|2022-08-26 08:35:00|6193.9|6192.1|6194.4|6192.6|6195.1|6192.7|6190.4|6188.5|400
1661503200000|2022-08-26 08:40:00|6194.3|6192.5|6196.3|6194.5|6196.3|6194.5|6193.2|6191|293
1661503500000|2022-08-26 08:45:00|6196.2|6194.4|6199.3|6197.5|6199.7|6197.9|6195.8|6194|325
1661503800000|2022-08-26 08:50:00|6199.4|6197.6|6199.2|6197.4|6200.1|6198.3|6196.5|6194.7|326
1661504100000|2022-08-26 08:55:00|6199.1|6197.3|6199.2|6197.4|6200|6198.2|6197|6195.2|338
1661504400000|2022-08-26 09:00:00|6199.3|6197.5|6198|6196.2|6200.4|6198.6|6198|6196.2|272
1661504700000|2022-08-26 09:05:00|6198.1|6196.3|6200.4|6198.6|6200.6|6198.8|6196.4|6194.6|325
1661505000000|2022-08-26 09:10:00|6200.5|6198.7|6201.4|6199.6|6202.3|6200.5|6200|6198.2|343
1661505300000|2022-08-26 09:15:00|6201.6|6199.8|6202.9|6201.1|6203.7|6201.9|6201|6199.1|394
1661505600000|2022-08-26 09:20:00|6203.2|6201.4|6204.1|6202.3|6204.3|6202.5|6201.1|6199.1|358
1661505900000|2022-08-26 09:25:00|6204.2|6202.4|6209.3|6207.5|6209.3|6207.5|6203.5|6201.7|373
1661506200000|2022-08-26 09:30:00|6209.4|6207.6|6209.8|6208|6211.3|6208.9|6207|6204.9|347
1661506500000|2022-08-26 09:35:00|6209.9|6208.1|6208.8|6207|6211.1|6209.3|6208.5|6206.7|295
1661506800000|2022-08-26 09:40:00|6208.9|6207.1|6212.1|6210.3|6212.1|6210.3|6208.3|6205.9|288
1661507100000|2022-08-26 09:45:00|6212|6210.2|6210.8|6209|6212.1|6210.3|6209.7|6207.5|304
1661507400000|2022-08-26 09:50:00|6211.4|6208.4|6211.8|6210|6212.3|6210.5|6209.4|6207.6|350
1661507700000|2022-08-26 09:55:00|6211.7|6209.9|6213.2|6211.4|6213.3|6211.5|6210.8|6209|226
1661508000000|2022-08-26 10:00:00|6213.1|6211.3|6213.8|6212|6214.7|6212.9|6211.7|6209.4|300
1661508300000|2022-08-26 10:05:00|6213.6|6211.8|6211.3|6209.5|6214|6211.9|6210.7|6208.9|306
1661508600000|2022-08-26 10:10:00|6211.4|6209.6|6212.3|6210.5|6212.4|6210.6|6209.7|6207.9|214
1661508900000|2022-08-26 10:15:00|6212.4|6210.6|6215.2|6213.4|6215.8|6214|6211.1|6209.3|332
1661509200000|2022-08-26 10:20:00|6215.3|6213.5|6215.2|6213.4|6215.8|6214|6213.3|6211.5|325
1661509500000|2022-08-26 10:25:00|6215.3|6213.5|6215.4|6213.6|6217.6|6215.8|6214.1|6212.1|347
1661509800000|2022-08-26 10:30:00|6215.3|6213.5|6214.7|6212.9|6216.4|6214.6|6212.8|6210.5|291
1661510100000|2022-08-26 10:35:00|6214.6|6212.8|6213.9|6212.1|6216.3|6214.3|6213|6211|331
1661510400000|2022-08-26 10:40:00|6214|6212.2|6215.9|6214.1|6217.6|6215.3|6213.5|6211.5|335
1661510700000|2022-08-26 10:45:00|6215.7|6213.9|6213.1|6211.3|6216.5|6214.1|6211.9|6210.1|311
1661511000000|2022-08-26 10:50:00|6213|6211.2|6212|6210.2|6213.3|6211.5|6212|6210.2|212
1661511300000|2022-08-26 10:55:00|6212.1|6210.3|6213.1|6211.3|6213.2|6211.4|6211.7|6209.9|221
1661511600000|2022-08-26 11:00:00|6213.2|6211.4|6210.9|6209.1|6213.2|6211.4|6210.1|6208.3|318
1661511900000|2022-08-26 11:05:00|6210.8|6209|6211.2|6209.4|6211.9|6209.8|6209.1|6207.3|281
1661512200000|2022-08-26 11:10:00|6211.1|6209.3|6211.4|6209.6|6212.5|6210.3|6210.6|6208.7|260
1661512500000|2022-08-26 11:15:00|6211.5|6209.7|6213.4|6211.6|6214|6211.7|6210.6|6208.8|179
1661512800000|2022-08-26 11:20:00|6213.5|6211.7|6212.6|6210.8|6215.2|6213.4|6212.3|6209.9|245
1661513100000|2022-08-26 11:25:00|6212.7|6210.9|6212.5|6210.7|6213.4|6211.6|6211|6209.2|228
1661513400000|2022-08-26 11:30:00|6212.6|6210.8|6208.8|6207|6212.7|6210.9|6208.4|6206.6|325
1661513700000|2022-08-26 11:35:00|6208.9|6207.1|6206|6204.2|6210.1|6208.2|6205.7|6203.9|274
1661514000000|2022-08-26 11:40:00|6205.9|6204.1|6205.4|6203.6|6206.3|6204.5|6204.9|6203.1|178
1661514300000|2022-08-26 11:45:00|6205.3|6203.5|6205.3|6203.5|6206.8|6204.6|6203.7|6201.9|316
1661514600000|2022-08-26 11:50:00|6206.4|6203.4|6209.1|6207.3|6209.1|6207.3|6205.2|6202.9|337
1661514900000|2022-08-26 11:55:00|6209|6207.2|6207.3|6205.5|6209.4|6207.6|6205.6|6203.8|423
1661515200000|2022-08-26 12:00:00|6207.4|6205.6|6205.1|6203.3|6209.5|6207.7|6205.1|6203.3|386
1661515500000|2022-08-26 12:05:00|6205.3|6203.5|6204.7|6202.9|6207.9|6206.1|6203.6|6201.8|278
1661515800000|2022-08-26 12:10:00|6204.6|6202.8|6211.8|6210|6212.2|6210.1|6204.1|6202.3|367
1661516100000|2022-08-26 12:15:00|6211.9|6210.1|6211.5|6209.7|6213.5|6211.7|6211|6209|363
1661516400000|2022-08-26 12:20:00|6211.4|6209.6|6212.7|6209.7|6212.8|6210.8|6208.5|6206.3|440
1661516700000|2022-08-26 12:25:00|6212|6210.2|6208.7|6205.7|6213.6|6211.4|6207.5|6205.5|422
1661517000000|2022-08-26 12:30:00|6208.8|6205.8|6218|6216.2|6223.7|6220.7|6205.4|6202.4|906
1661517300000|2022-08-26 12:35:00|6217.9|6216.1|6220.1|6218.3|6221.2|6219.2|6213.3|6211.1|703
1661517600000|2022-08-26 12:40:00|6220|6218.2|6214.4|6212.6|6221.8|6220|6211.2|6209.4|666
1661517900000|2022-08-26 12:45:00|6214.1|6212.3|6218.5|6216.7|6218.5|6216.7|6210.6|6208.8|636
1661518200000|2022-08-26 12:50:00|6218.6|6216.8|6217.9|6216.1|6220.3|6218.5|6215.3|6213.5|531
1661518500000|2022-08-26 12:55:00|6218|6216.2|6221.5|6219.7|6222.3|6220.5|6217.2|6215.4|621
1661518800000|2022-08-26 13:00:00|6221.4|6219.6|6224.2|6222.4|6227.1|6225.3|6220.8|6219|570
1661519100000|2022-08-26 13:05:00|6224|6222.2|6228.6|6226.8|6230.6|6228.8|6223.3|6221|534
1661519400000|2022-08-26 13:10:00|6228.8|6227|6231.4|6229.6|6233.2|6231.4|6227.9|6225.7|615
1661519700000|2022-08-26 13:15:00|6231.3|6229.5|6228.8|6227|6231.9|6230.1|6226.3|6223.8|592
1661520000000|2022-08-26 13:20:00|6228.5|6226.7|6227.4|6225.6|6231.8|6229.8|6227|6225.2|507
1661520300000|2022-08-26 13:25:00|6227.5|6225.7|6226.2|6224.4|6230.3|6228.3|6223.4|6221|745
1661520600000|2022-08-26 13:30:00|6226.7|6224.9|6224.6|6222.8|6229|6227.2|6218.7|6216.8|664
1661520900000|2022-08-26 13:35:00|6224.7|6222.9|6221.1|6219.3|6224.8|6223|6218.6|6216.8|635
1661521200000|2022-08-26 13:40:00|6221.3|6219.5|6221.4|6219.6|6224.4|6222.6|6218.4|6216.6|571
1661521500000|2022-08-26 13:45:00|6221.5|6219.7|6220.3|6218.5|6226.1|6223.6|6219.9|6218.1|659
1661521800000|2022-08-26 13:50:00|6220.4|6218.6|6224.7|6222.9|6226.2|6223.8|6218.9|6217.1|583
1661522100000|2022-08-26 13:55:00|6224.9|6223.1|6224.6|6220.6|6227.3|6225.2|6222.1|6219.1|519
1661522400000|2022-08-26 14:00:00|6223.4|6219.4|6193.6|6190.6|6224.3|6220.3|6188.3|6185.3|963
1661522700000|2022-08-26 14:05:00|6193.5|6190.5|6227.5|6224.5|6227.8|6224.8|6187.5|6184.5|874
1661523000000|2022-08-26 14:10:00|6227.8|6224.8|6222.8|6219.8|6233.5|6230.5|6221.7|6218.7|897
1661523300000|2022-08-26 14:15:00|6223.1|6220.1|6213.4|6210.4|6228.1|6225.1|6211.3|6208.3|869
1661523600000|2022-08-26 14:20:00|6213.6|6210.6|6202.4|6199.4|6214.5|6211.5|6197.6|6194.6|851
1661523900000|2022-08-26 14:25:00|6202.2|6199.2|6190.8|6187.8|6202.4|6199.4|6184.8|6181.8|851
1661524200000|2022-08-26 14:30:00|6190.9|6187.9|6192.8|6189.8|6195.1|6192.1|6186.5|6183.5|796
1661524500000|2022-08-26 14:35:00|6192.7|6189.7|6181.6|6179.8|6196.2|6193.9|6181.5|6178.6|765
1661524800000|2022-08-26 14:40:00|6182.4|6179.4|6182.3|6179.3|6186.3|6183.3|6178.2|6175.9|728
1661525100000|2022-08-26 14:45:00|6182.4|6179.4|6188.4|6185.4|6192.2|6189.2|6181.2|6178.6|762
1661525400000|2022-08-26 14:50:00|6188.5|6185.5|6177|6174|6188.6|6185.6|6176.5|6173.9|751
1661525700000|2022-08-26 14:55:00|6177.1|6174.1|6176.2|6174.4|6177.9|6175.9|6171.1|6168.7|744
1661526000000|2022-08-26 15:00:00|6176|6174.2|6175.2|6172.2|6180.4|6177.9|6174.2|6172.1|688
1661526300000|2022-08-26 15:05:00|6175.6|6172.6|6175.6|6173.8|6177.9|6175.4|6171.6|6168.6|584
1661526600000|2022-08-26 15:10:00|6175.5|6173.7|6169.6|6167.8|6176.2|6173.7|6169.1|6166.8|661
1661526900000|2022-08-26 15:15:00|6169.9|6168.1|6164.5|6161.5|6171.2|6168.7|6159.7|6157.3|663
1661527200000|2022-08-26 15:20:00|6164.6|6161.6|6163.3|6161.5|6164.6|6162.1|6156.8|6154.5|643
1661527500000|2022-08-26 15:25:00|6163.4|6161.6|6166.8|6165|6167|6165|6159.5|6157.1|618
1661527800000|2022-08-26 15:30:00|6167|6165.2|6163.9|6162.1|6168.7|6166.8|6160.5|6158.7|607
1661528100000|2022-08-26 15:35:00|6163.8|6162|6164.2|6162.4|6166.5|6164.7|6161.8|6159.8|580
1661528400000|2022-08-26 15:40:00|6164|6162.2|6160.3|6158.5|6167.5|6165.7|6159.8|6158|565
1661528700000|2022-08-26 15:45:00|6160.4|6158.6|6163.9|6160.9|6165.8|6163.4|6160.3|6158.5|582
1661529000000|2022-08-26 15:50:00|6163.3|6161.5|6167.1|6165.3|6170.7|6168.4|6162.1|6160.1|532
1661529300000|2022-08-26 15:55:00|6167|6165.2|6160.6|6157.6|6167.4|6165.3|6159.1|6156.6|539
1661529600000|2022-08-26 16:00:00|6160.1|6158.3|6157.3|6155.5|6162.1|6159.7|6156.7|6154.3|539
1661529900000|2022-08-26 16:05:00|6157.4|6155.6|6154.5|6152.7|6158.8|6156.1|6151.5|6149.1|610
1661530200000|2022-08-26 16:10:00|6155.2|6152.2|6159.1|6156.1|6159.2|6156.9|6154.4|6152.1|648
1661530500000|2022-08-26 16:15:00|6159.2|6156.2|6153.1|6151.3|6159.2|6157.2|6152.8|6150.6|557
1661530800000|2022-08-26 16:20:00|6153.2|6151.4|6153.4|6151.6|6155.8|6154|6152.5|6150.7|487
1661531100000|2022-08-26 16:25:00|6153.6|6151.8|6149.4|6147.6|6154|6152.2|6148.7|6146.4|517
1661531400000|2022-08-26 16:30:00|6149.5|6147.7|6147.5|6145.7|6149.8|6147.9|6145.6|6143.2|480
1661531700000|2022-08-26 16:35:00|6147.4|6145.6|6147.7|6145.9|6148.7|6146.6|6145.5|6142.9|444
1661532000000|2022-08-26 16:40:00|6147.9|6146.1|6146.1|6143.1|6151.6|6149|6145.8|6143.1|452
1661532300000|2022-08-26 16:45:00|6146|6143|6150.8|6147.8|6152.2|6149.7|6143.6|6141.1|523
1661532600000|2022-08-26 16:50:00|6150.7|6147.7|6146.3|6144.5|6150.8|6147.8|6145.6|6143.1|542
1661532900000|2022-08-26 16:55:00|6146.4|6144.6|6148.7|6146.9|6150.2|6147.8|6146.3|6143.7|519
1661533200000|2022-08-26 17:00:00|6148.6|6146.8|6148.2|6146.4|6151|6148.6|6146.7|6144.4|478
1661533500000|2022-08-26 17:05:00|6148.1|6146.3|6145.3|6143.5|6149.4|6147.2|6145.3|6142.9|422
1661533800000|2022-08-26 17:10:00|6145.9|6142.9|6143.8|6142|6146.6|6144.2|6141.6|6139.8|399
1661534100000|2022-08-26 17:15:00|6143.7|6141.9|6140|6138.2|6147.5|6145.7|6139.8|6138|497
1661534400000|2022-08-26 17:20:00|6140.1|6138.3|6144.1|6141.1|6144.1|6141.3|6139.6|6137.2|365
1661534700000|2022-08-26 17:25:00|6144|6141|6143.6|6141.8|6145.3|6142.9|6142.2|6139.8|412
1661535000000|2022-08-26 17:30:00|6143.7|6141.9|6141.9|6140.1|6144.7|6142.5|6141.3|6139|377
1661535300000|2022-08-26 17:35:00|6142|6140.2|6142.3|6140.5|6145|6142.6|6141.4|6139.2|356
1661535600000|2022-08-26 17:40:00|6142.2|6140.4|6143.6|6141.8|6144.3|6141.8|6140.8|6138.7|265
1661535900000|2022-08-26 17:45:00|6143.8|6142|6145.7|6142.7|6146.3|6143.9|6142.1|6139.8|367
1661536200000|2022-08-26 17:50:00|6145.6|6142.6|6144.9|6143.1|6146.8|6144.4|6144.7|6142.4|261
1661536500000|2022-08-26 17:55:00|6144.8|6143|6144.4|6142.6|6145.2|6143.4|6142.2|6139.9|258
1661536800000|2022-08-26 18:00:00|6144.5|6142.7|6147.1|6145.3|6148|6145.8|6144.5|6142.7|252
1661537100000|2022-08-26 18:05:00|6147|6145.2|6143.2|6141.4|6147.3|6145.2|6142.6|6140.3|263
1661537400000|2022-08-26 18:10:00|6143.1|6141.3|6146|6144.2|6147|6144.6|6142.6|6140.4|339
1661537700000|2022-08-26 18:15:00|6146.1|6144.3|6138.1|6136.3|6146.2|6144.4|6136.9|6134.8|382
1661538000000|2022-08-26 18:20:00|6138.2|6136.4|6139.3|6137.5|6141.3|6139.5|6138.2|6136.1|412
1661538300000|2022-08-26 18:25:00|6139.2|6137.4|6141.3|6139.5|6141.3|6139.5|6137.6|6135.8|265
1661538600000|2022-08-26 18:30:00|6141.2|6139.4|6139|6137.2|6141.2|6139.4|6137.7|6135.4|314
1661538900000|2022-08-26 18:35:00|6139.1|6137.3|6139.4|6137.6|6140.9|6139|6137.8|6135.5|338
1661539200000|2022-08-26 18:40:00|6139.9|6138.1|6137|6135.2|6141.8|6139.5|6137|6134.6|369
1661539500000|2022-08-26 18:45:00|6137.5|6134.5|6137.6|6134.6|6138|6135.6|6135.1|6132.7|342
1661539800000|2022-08-26 18:50:00|6137.7|6134.7|6137.8|6134.8|6138.4|6135.4|6135.8|6133.2|298
1661540100000|2022-08-26 18:55:00|6137.7|6134.7|6138.7|6135.7|6139.1|6136.7|6136.6|6134.4|327
1661540400000|2022-08-26 19:00:00|6138|6135|6140.1|6138.3|6142|6139.6|6136.8|6134.4|344
1661540700000|2022-08-26 19:05:00|6140|6138.2|6138.6|6136.8|6140.2|6138.4|6135.6|6133.2|259
1661541000000|2022-08-26 19:10:00|6138.5|6136.7|6139.2|6137.4|6139.9|6137.7|6136.9|6134.8|300
1661541300000|2022-08-26 19:15:00|6139.3|6137.5|6138.9|6135.9|6141|6138.7|6137.9|6135.4|305
1661541600000|2022-08-26 19:20:00|6139.3|6136.3|6139.7|6136.7|6139.8|6137.4|6136.1|6133.6|324
1661541900000|2022-08-26 19:25:00|6139.8|6136.8|6136.2|6134.4|6139.8|6137.4|6136|6133.6|238
1661542200000|2022-08-26 19:30:00|6137.2|6135.4|6139|6136|6140.3|6138|6136.3|6134|389
1661542500000|2022-08-26 19:35:00|6138.9|6135.9|6140.6|6138.8|6140.8|6138.9|6136.6|6134.7|333
1661542800000|2022-08-26 19:40:00|6140.7|6138.9|6137.3|6135.5|6140.7|6138.9|6136.8|6134.6|294
1661543100000|2022-08-26 19:45:00|6137.6|6135.8|6138.8|6135.8|6138.9|6136.7|6135.2|6132.8|354
1661543400000|2022-08-26 19:50:00|6138.2|6136.4|6137.5|6135.7|6140|6138|6136.5|6134.1|372
1661543700000|2022-08-26 19:55:00|6137.6|6135.8|6137.1|6135.3|6138.9|6136.8|6136.6|6134.2|360
1661544000000|2022-08-26 20:00:00|6137.8|6134.8|6137.7|6134.7|6139.2|6136.8|6135.6|6133.2|238
1661544300000|2022-08-26 20:05:00|6137.9|6134.9|6137.3|6134.3|6138.2|6135.7|6136.2|6133.6|266
1661544600000|2022-08-26 20:10:00|6136.9|6133.9|6137.5|6134.5|6138.2|6135.8|6136.3|6133.8|235
1661544900000|2022-08-26 20:15:00|6137.4|6134.4|6135.6|6132.6|6137.5|6134.9|6134.4|6132|298
1661545200000|2022-08-26 20:20:00|6135.5|6132.5|6137.4|6134.4|6138.1|6135.7|6134.8|6132.4|225
1661545500000|2022-08-26 20:25:00|6137.3|6134.3|6141|6138|6141.1|6138.6|6136.6|6134.1|220
1661545800000|2022-08-26 20:30:00|6140.9|6137.9|6141.2|6138.2|6141.9|6139.6|6140.3|6137.8|216
1661546100000|2022-08-26 20:35:00|6140.9|6137.9|6139.7|6136.7|6140.9|6138.5|6138.9|6136.5|184
1661546400000|2022-08-26 20:40:00|6139.6|6136.6|6139.7|6136.7|6140.6|6138|6139.4|6136.6|180
1661546700000|2022-08-26 20:45:00|6139.8|6136.8|6138.9|6135.9|6140.7|6138.1|6138.2|6135.3|197
1661547000000|2022-08-26 20:50:00|6138.7|6135.7|6137.1|6134.1|6138.8|6135.8|6135.7|6132.7|193
1661547300000|2022-08-26 20:55:00|6137.2|6134.2|6136.3|6132.3|6138.4|6135.3|6135.7|6131.7|274
1661716800000|2022-08-28 20:00:00|6145.3|6136.5|6144.1|6134.1|6145.5|6136.5|6139|6129|25
1661717100000|2022-08-28 20:05:00|6140|6130|6144.1|6134.1|6145.5|6136.5|6140|6130|24
1661717400000|2022-08-28 20:10:00|6145.4|6136.3|6144.1|6134.1|6145.5|6136.5|6143.6|6133.6|22
1661717700000|2022-08-28 20:15:00|6145.2|6135.2|6138.3|6128.3|6145.2|6135.2|6135.4|6125.4|37
1661718000000|2022-08-28 20:20:00|6137.8|6127.8|6136.6|6131.7|6138.4|6131.7|6136.6|6127.4|30
1661718300000|2022-08-28 20:25:00|6136.8|6126.9|6131.6|6125.8|6136.8|6126.9|6130.3|6120.3|61
1661718600000|2022-08-28 20:30:00|6131.5|6125.9|6132.1|6126.9|6133.3|6127.5|6131|6123.6|66
1661718900000|2022-08-28 20:35:00|6133.3|6123.6|6132.1|6127|6133.3|6127|6132.1|6123.6|12
1661719200000|2022-08-28 20:40:00|6133.3|6123.6|6132.2|6126.8|6133.7|6127.5|6132.1|6123.3|60
1661719500000|2022-08-28 20:45:00|6132.5|6126.4|6132.4|6123.5|6133.9|6127.2|6132.1|6123.5|42
1661719800000|2022-08-28 20:50:00|6132.1|6127|6132.4|6123.5|6133.8|6127|6132.1|6122.8|57
1661720100000|2022-08-28 20:55:00|6132.2|6126.5|6129.4|6123.8|6133.7|6127|6128.4|6122.1|55
1661720400000|2022-08-28 21:00:00|6129.5|6123.7|6127.6|6123.6|6136|6127.7|6126.3|6116.3|208
1661720700000|2022-08-28 21:05:00|6128.9|6124.9|6135.3|6131.3|6137.5|6133.5|6128.7|6124.7|272
1661721000000|2022-08-28 21:10:00|6135.1|6131.1|6133.5|6129.5|6136.9|6133|6133|6129|170
1661721300000|2022-08-28 21:15:00|6134|6130|6133.7|6129.7|6136.9|6132.9|6132.5|6128.5|146
1661721600000|2022-08-28 21:20:00|6133.6|6129.6|6135.1|6131.1|6136|6132|6133.6|6129.6|137
1661721900000|2022-08-28 21:25:00|6134.8|6130.8|6134.3|6130.9|6135.8|6131.8|6133.4|6129.4|123
1661722200000|2022-08-28 21:30:00|6134.4|6131.2|6134.7|6130.8|6135.4|6131.4|6133.4|6129.5|132
1661722500000|2022-08-28 21:35:00|6134.6|6130.7|6134.9|6130.9|6135.2|6131.2|6133.9|6129.9|97
1661722800000|2022-08-28 21:40:00|6134.6|6130.6|6135.2|6131.2|6136.2|6132.2|6134.3|6130.3|128
1661723100000|2022-08-28 21:45:00|6134.8|6130.8|6135|6131|6135.3|6131.3|6134.1|6130.1|101
1661723400000|2022-08-28 21:50:00|6135.1|6131.1|6133.3|6129.3|6135.6|6131.6|6133.2|6129.2|115
1661723700000|2022-08-28 21:55:00|6133.6|6129.6|6130.4|6126.4|6134|6130.1|6129.1|6125.1|202
1661724000000|2022-08-28 22:00:00|6130.8|6126.8|6126.3|6122.3|6131.7|6127.7|6125.4|6121.4|438
1661724300000|2022-08-28 22:05:00|6126.5|6122.5|6126.6|6123.5|6128.2|6124.4|6124.9|6121.4|438
1661724600000|2022-08-28 22:10:00|6126.8|6122.8|6126.9|6122.9|6128.3|6124.3|6126.7|6122.7|300
1661724900000|2022-08-28 22:15:00|6127|6123|6128.1|6124.1|6129.6|6125.6|6126.7|6122.7|312
1661725200000|2022-08-28 22:20:00|6127.7|6123.7|6126.3|6122.3|6129.4|6125.5|6125.4|6121.5|344
1661725500000|2022-08-28 22:25:00|6126.2|6122.6|6126.6|6122.6|6127.9|6124.2|6125.6|6122.2|216
1661725800000|2022-08-28 22:30:00|6126.5|6122.5|6126.2|6122.2|6127.2|6123.3|6125.6|6122|264
1661726100000|2022-08-28 22:35:00|6126.3|6122.4|6126.5|6122.9|6126.8|6123.4|6125.7|6121.9|312
1661726400000|2022-08-28 22:40:00|6126.4|6123.2|6126.7|6122.7|6126.8|6123.5|6124.8|6121.5|291
1661726700000|2022-08-28 22:45:00|6126.8|6122.8|6125.8|6122.1|6126.9|6123.3|6124.9|6121.3|284
1661727000000|2022-08-28 22:50:00|6125.9|6122|6124|6121|6126.6|6123|6123.6|6120.1|311
1661727300000|2022-08-28 22:55:00|6123.9|6120.8|6124.5|6121.5|6124.8|6121.8|6122.6|6119.4|206
1661727600000|2022-08-28 23:00:00|6124.6|6121.6|6122.8|6119.8|6124.9|6121.9|6122.3|6119.3|306
1661727900000|2022-08-28 23:05:00|6122.9|6119.9|6123.1|6120.1|6124.1|6121.1|6120.5|6116.5|413
1661728200000|2022-08-28 23:10:00|6123.2|6120.2|6122.1|6119.1|6124|6121|6121.8|6118.8|321
1661728500000|2022-08-28 23:15:00|6122|6119|6119|6115.8|6122.4|6119.4|6117.3|6113.8|385
1661728800000|2022-08-28 23:20:00|6118.8|6116|6116.9|6113.9|6119.9|6116.4|6114.6|6111.6|388
1661729100000|2022-08-28 23:25:00|6117|6114|6116.6|6113.6|6117.1|6114.1|6113.1|6110.1|354
1661729400000|2022-08-28 23:30:00|6115.8|6112.8|6113.9|6110.9|6116.5|6113.5|6113.4|6110.4|295
1661729700000|2022-08-28 23:35:00|6114.1|6111.1|6114.1|6111.1|6115.1|6112.1|6113.3|6110.3|289
1661730000000|2022-08-28 23:40:00|6113.9|6110.9|6112.7|6109.7|6115.1|6112.1|6112.7|6109.7|374
1661730300000|2022-08-28 23:45:00|6113|6110|6111.6|6108.6|6113.3|6110.3|6111|6108|230
1661730600000|2022-08-28 23:50:00|6111.8|6108.8|6112.8|6109.8|6114.8|6111.8|6110.9|6107.9|344
1661730900000|2022-08-28 23:55:00|6112.9|6109.9|6109.7|6106.7|6113.9|6110.9|6109.6|6106.6|270
1661731200000|2022-08-29 00:00:00|6109.6|6106.6|6112.7|6109.7|6116.8|6113.8|6109.5|6106.5|437
1661731500000|2022-08-29 00:05:00|6112.6|6109.6|6109.6|6106.6|6113.6|6110.6|6108.2|6105.8|380
1661731800000|2022-08-29 00:10:00|6109.7|6106.7|6114.3|6112.5|6115.1|6112.6|6109.1|6106.7|462
1661732100000|2022-08-29 00:15:00|6114.4|6112.6|6117.9|6116.1|6119.7|6117.6|6114.3|6111.9|508
1661732400000|2022-08-29 00:20:00|6118|6116.2|6113.9|6112.1|6120|6118.1|6113.6|6111.8|453
1661732700000|2022-08-29 00:25:00|6113.8|6112|6116.5|6114.7|6116.7|6114.9|6112.6|6110.7|344
1661733000000|2022-08-29 00:30:00|6116.6|6114.8|6115.2|6112.2|6120.9|6119|6114|6111.7|491
1661733300000|2022-08-29 00:35:00|6115.3|6112.3|6116|6114.2|6117.7|6115.8|6114.4|6112.3|313
1661733600000|2022-08-29 00:40:00|6115.9|6114.1|6112.9|6111.1|6116.3|6114.1|6111.6|6109.3|451
1661733900000|2022-08-29 00:45:00|6112.8|6111|6113.3|6111.5|6114.3|6111.9|6110.3|6108.5|397
1661734200000|2022-08-29 00:50:00|6113.4|6111.6|6113|6110|6115.1|6112.5|6110.9|6108.5|455
1661734500000|2022-08-29 00:55:00|6112.3|6109.3|6109.9|6108.1|6112.3|6110.1|6108.4|6106|334
1661734800000|2022-08-29 01:00:00|6110.3|6108.5|6114.1|6112.3|6114.7|6112.7|6109.2|6107.4|378
1661735100000|2022-08-29 01:05:00|6114.2|6112.4|6119.9|6118.1|6119.9|6118.1|6114|6112.2|352
1661735400000|2022-08-29 01:10:00|6119.8|6118|6115.2|6113.4|6120.2|6118.2|6115.2|6113.1|346
1661735700000|2022-08-29 01:15:00|6115.1|6113.3|6113|6111.2|6116.2|6114.3|6112.5|6110.2|516
1661736000000|2022-08-29 01:20:00|6113.1|6111.3|6103.5|6101.7|6113.2|6111.3|6103.5|6101.6|514
1661736300000|2022-08-29 01:25:00|6103.6|6101.8|6110.3|6107.3|6111.6|6108.6|6103.5|6101.7|417
1661736600000|2022-08-29 01:30:00|6110.1|6107.1|6111.2|6108.2|6113.2|6110.2|6107.3|6104.3|663
1661736900000|2022-08-29 01:35:00|6111.1|6108.1|6109.8|6108|6112.2|6109.2|6104.7|6102.9|603
1661737200000|2022-08-29 01:40:00|6109.9|6108.1|6116.6|6114.8|6117.7|6115.3|6108.8|6106.8|472
1661737500000|2022-08-29 01:45:00|6116.4|6114.6|6114.2|6112.4|6116.9|6114.6|6109.6|6107.2|470
1661737800000|2022-08-29 01:50:00|6114.3|6112.5|6114.5|6112.7|6115.7|6113.8|6113.3|6111.5|495
1661738100000|2022-08-29 01:55:00|6114.1|6112.3|6114|6112.2|6116.2|6113.8|6113|6110.7|367
1661738400000|2022-08-29 02:00:00|6113.9|6112.1|6110.2|6108.4|6114.7|6112.6|6108.9|6107.1|337
1661738700000|2022-08-29 02:05:00|6110.4|6108.6|6110.8|6109|6113.9|6112.1|6110.4|6108.6|362
1661739000000|2022-08-29 02:10:00|6110.7|6108.9|6111.3|6109.5|6111.6|6109.8|6108.1|6106.3|320
1661739300000|2022-08-29 02:15:00|6111.2|6109.4|6111.6|6109.8|6111.8|6110|6108.9|6106.9|326
1661739600000|2022-08-29 02:20:00|6111.5|6109.7|6117.1|6115.3|6118.1|6115.6|6110.8|6109|377
1661739900000|2022-08-29 02:25:00|6117|6115.2|6117|6115.2|6119.8|6118|6114.4|6111.4|432
1661740200000|2022-08-29 02:30:00|6116.9|6115.1|6126.9|6123.9|6127.2|6124.7|6116.3|6114.5|422
1661740500000|2022-08-29 02:35:00|6126.3|6124.5|6128.2|6125.2|6128.2|6125.8|6124.2|6121.8|456
1661740800000|2022-08-29 02:40:00|6128.3|6125.3|6131.4|6129.6|6131.5|6129.7|6126.8|6124.7|429
1661741100000|2022-08-29 02:45:00|6131.3|6129.5|6126|6124.2|6132.6|6130.2|6125.9|6123.7|313
1661741400000|2022-08-29 02:50:00|6126.1|6124.3|6127.6|6124.6|6129.1|6126.6|6125.1|6122.8|387
1661741700000|2022-08-29 02:55:00|6127.7|6124.7|6127.6|6125.8|6129.5|6127.1|6126.7|6124.4|382
1661742000000|2022-08-29 03:00:00|6127.7|6125.9|6124.2|6121.2|6128.7|6126.3|6122.5|6120.1|369
1661742300000|2022-08-29 03:05:00|6123.5|6121.7|6124.1|6122.3|6125.7|6123.8|6122.8|6120.7|264
1661742600000|2022-08-29 03:10:00|6124|6122.2|6122.4|6120.6|6125.7|6123.3|6121.7|6119.9|263
1661742900000|2022-08-29 03:15:00|6122.5|6120.7|6121.7|6119.9|6123.7|6121.4|6121.5|6119.7|239
1661743200000|2022-08-29 03:20:00|6121.4|6119.6|6121.9|6120.1|6124.1|6122.3|6121.1|6119.1|302
1661743500000|2022-08-29 03:25:00|6121.6|6119.8|6121.3|6119.5|6123.1|6121|6121.2|6119.1|248
1661743800000|2022-08-29 03:30:00|6121.4|6119.6|6119.4|6117.6|6122|6120.1|6117.2|6115|255
1661744100000|2022-08-29 03:35:00|6119.5|6117.7|6119.6|6117.8|6122|6120.2|6119|6117.2|298
1661744400000|2022-08-29 03:40:00|6119.5|6117.7|6118.1|6116.3|6120.3|6118.3|6117.1|6114.7|324
1661744700000|2022-08-29 03:45:00|6118|6116.2|6117.4|6115.6|6119|6117.2|6116.8|6115|250
1661745000000|2022-08-29 03:50:00|6117.3|6115.5|6115.5|6113.7|6118.1|6115.7|6114|6112.2|301
1661745300000|2022-08-29 03:55:00|6115.6|6113.8|6116.5|6114.7|6118.1|6115.8|6115.6|6113.4|265
1661745600000|2022-08-29 04:00:00|6116.6|6114.8|6117.4|6115.6|6118.6|6116.7|6116.1|6114.3|289
1661745900000|2022-08-29 04:05:00|6117.3|6115.5|6116.9|6115.1|6118.3|6116.5|6114|6111.7|290
1661746200000|2022-08-29 04:10:00|6117|6115.2|6116.4|6114.6|6117.4|6115.6|6115.6|6113.8|277
1661746500000|2022-08-29 04:15:00|6116.3|6114.5|6113|6111.2|6116.9|6115.1|6112.7|6110.7|189
1661746800000|2022-08-29 04:20:00|6112.9|6111.1|6112.9|6111.1|6114.6|6112.8|6111.8|6110|265
1661747100000|2022-08-29 04:25:00|6113|6111.2|6112.9|6111.1|6113.8|6112|6109.8|6108|267
1661747400000|2022-08-29 04:30:00|6113|6111.2|6108.6|6106.8|6113.2|6111.2|6108.2|6106.4|282
1661747700000|2022-08-29 04:35:00|6108.7|6106.9|6109.1|6107.3|6109.4|6107.6|6105.3|6103.3|305
1661748000000|2022-08-29 04:40:00|6109|6107.2|6104.5|6102.7|6109.4|6107.6|6103.5|6101.7|282
1661748300000|2022-08-29 04:45:00|6104.3|6102.5|6103.5|6101.7|6105.1|6103.2|6103.1|6101.2|305
1661748600000|2022-08-29 04:50:00|6104.1|6101.1|6105.1|6103.3|6105.6|6103.7|6103.3|6101.1|278
1661748900000|2022-08-29 04:55:00|6105.2|6103.4|6105.1|6103.3|6106.2|6104.4|6104.4|6102.6|279
1661749200000|2022-08-29 05:00:00|6105.2|6103.4|6104.5|6102.7|6107|6105.2|6103.3|6101.5|329
1661749500000|2022-08-29 05:05:00|6104.4|6102.6|6103.1|6101.3|6105.3|6103.5|6103|6101.2|187
1661749800000|2022-08-29 05:10:00|6103|6101.2|6106.4|6104.6|6107.1|6104.7|6103|6101.2|269
1661750100000|2022-08-29 05:15:00|6106.3|6104.5|6105.1|6103.3|6108.1|6106|6105.1|6103.3|331
1661750400000|2022-08-29 05:20:00|6105|6103.2|6106.1|6104.3|6106.5|6104.7|6104.7|6102.9|287
1661750700000|2022-08-29 05:25:00|6106.2|6104.4|6106.3|6104.5|6109.1|6107.1|6106.2|6103.9|321
1661751000000|2022-08-29 05:30:00|6106.2|6104.4|6105.9|6104.1|6108|6105.6|6103.7|6101.9|287
1661751300000|2022-08-29 05:35:00|6105.6|6103.8|6106.4|6104.6|6107.8|6106|6105.5|6103.7|296
1661751600000|2022-08-29 05:40:00|6106.5|6104.7|6104.2|6102.4|6106.9|6104.7|6103.9|6102.1|293
1661751900000|2022-08-29 05:45:00|6104.3|6102.5|6104.5|6102.7|6106.9|6105.1|6104.1|6102.3|263
1661752200000|2022-08-29 05:50:00|6104.6|6102.8|6105.1|6103.3|6106|6104.2|6104|6102.2|309
1661752500000|2022-08-29 05:55:00|6105.2|6103.4|6108.8|6107|6109.6|6107.2|6103.3|6101.5|454
1661752800000|2022-08-29 06:00:00|6108.7|6106.9|6109.6|6107.8|6112.3|6110.5|6107.4|6104.8|499
1661753100000|2022-08-29 06:05:00|6109.7|6107.9|6113|6111.2|6115.6|6113.8|6109.7|6107.9|416
1661753400000|2022-08-29 06:10:00|6113.1|6111.3|6108.9|6107.1|6113.6|6111.5|6108.8|6106.5|438
1661753700000|2022-08-29 06:15:00|6109|6107.2|6107.7|6105.9|6110.9|6108.5|6107|6105.2|376
1661754000000|2022-08-29 06:20:00|6107.9|6106.1|6110|6108.2|6110.5|6108.7|6107.2|6105.4|306
1661754300000|2022-08-29 06:25:00|6109.9|6108.1|6110.9|6109.1|6111.5|6109.6|6107.6|6105.8|339
1661754600000|2022-08-29 06:30:00|6111.1|6109.3|6111.7|6109.9|6112|6110.2|6109|6107.2|372
1661754900000|2022-08-29 06:35:00|6111.8|6110|6113|6111.2|6114.3|6112.5|6110.9|6109.1|374
1661755200000|2022-08-29 06:40:00|6112.9|6111.1|6111.9|6110.1|6113.4|6111.6|6109.7|6107.9|342
1661755500000|2022-08-29 06:45:00|6111.8|6110|6106.3|6104.5|6112.5|6110.7|6106.1|6103.6|404
1661755800000|2022-08-29 06:50:00|6107|6104|6108|6105|6108.1|6105.8|6105.3|6103.1|409
1661756100000|2022-08-29 06:55:00|6108.2|6105.2|6108.8|6107|6109.8|6107.5|6106.7|6104.8|425
1661756400000|2022-08-29 07:00:00|6108.7|6106.9|6108.8|6107|6112.9|6111.1|6105.7|6103.9|510
1661756700000|2022-08-29 07:05:00|6108.9|6107.1|6107.8|6106|6112|6110.2|6107.5|6105.7|425
1661757000000|2022-08-29 07:10:00|6107.9|6106.1|6110|6108.2|6110.9|6109.1|6106.9|6105.1|431
1661757300000|2022-08-29 07:15:00|6109.9|6108.1|6105.5|6103.7|6110|6108.2|6105.2|6103.4|356
1661757600000|2022-08-29 07:20:00|6105.8|6104|6111.5|6109.7|6112.2|6110.1|6105.8|6104|512
1661757900000|2022-08-29 07:25:00|6111.4|6109.6|6108.1|6105.1|6112.6|6110.2|6107.5|6105|414
1661758200000|2022-08-29 07:30:00|6107.5|6105.7|6110.3|6108.5|6112.5|6110.7|6106.9|6104.8|497
1661758500000|2022-08-29 07:35:00|6110.8|6107.8|6115.3|6113.5|6116.7|6114.2|6110.1|6107.8|507
1661758800000|2022-08-29 07:40:00|6115.2|6113.4|6110|6107|6116|6113.6|6109.2|6107|413
1661759100000|2022-08-29 07:45:00|6110.1|6107.1|6111.8|6108.8|6114.1|6112.2|6108.4|6105.9|546
1661759400000|2022-08-29 07:50:00|6111.2|6109.4|6111.4|6109.6|6115.1|6112.5|6110|6107.6|507
1661759700000|2022-08-29 07:55:00|6111.3|6109.5|6112|6109|6113.9|6111.1|6110.8|6108.4|407
1661760000000|2022-08-29 08:00:00|6111.8|6108.8|6110.9|6109.1|6114|6112|6110|6107.6|432
1661760300000|2022-08-29 08:05:00|6110.8|6109|6109.5|6107.7|6112.1|6109.7|6108|6106.2|437
1661760600000|2022-08-29 08:10:00|6109.6|6107.8|6106.7|6104.9|6110.1|6108.1|6106.4|6104.1|368
1661760900000|2022-08-29 08:15:00|6106.8|6105|6111.5|6109.7|6111.8|6109.9|6106.6|6104.2|427
1661761200000|2022-08-29 08:20:00|6111.6|6109.8|6107.8|6106|6112.2|6109.9|6107.6|6105.6|424
1661761500000|2022-08-29 08:25:00|6107.7|6105.9|6107.8|6106|6109.5|6107.7|6107.1|6104.7|356
1661761800000|2022-08-29 08:30:00|6107.7|6105.9|6107.8|6106|6108.9|6107|6105.5|6103.7|399
1661762100000|2022-08-29 08:35:00|6107.9|6106.1|6110.9|6107.9|6112.5|6110.3|6107.4|6105.5|404
1661762400000|2022-08-29 08:40:00|6111.1|6108.1|6109.7|6107.9|6114.7|6112.3|6109.4|6107.1|402
1661762700000|2022-08-29 08:45:00|6109.9|6108.1|6106.8|6105|6110.5|6108.3|6105.7|6103.4|444
1661763000000|2022-08-29 08:50:00|6106.9|6105.1|6106.8|6103.8|6107.5|6105.2|6104.1|6102.3|387
1661763300000|2022-08-29 08:55:00|6106.3|6104.5|6105.8|6104|6107.9|6105.6|6105.2|6103.2|372
1661763600000|2022-08-29 09:00:00|6105.9|6104.1|6107.4|6105.6|6108|6106.1|6105.8|6104|349
1661763900000|2022-08-29 09:05:00|6107.3|6105.5|6108.4|6106.6|6109.7|6107.8|6107.1|6105.2|353
1661764200000|2022-08-29 09:10:00|6108.5|6106.7|6116.1|6114.3|6117.1|6115.3|6108.2|6106.2|387
1661764500000|2022-08-29 09:15:00|6116|6114.2|6112.1|6109.1|6116.3|6114.3|6111.4|6109|365
1661764800000|2022-08-29 09:20:00|6112.2|6109.2|6114.3|6112.5|6115.5|6113.7|6111.8|6109.2|348
1661765100000|2022-08-29 09:25:00|6114.4|6112.6|6110.5|6108.7|6114.4|6112.6|6110.4|6108.5|321
1661765400000|2022-08-29 09:30:00|6110.6|6108.8|6113|6111.2|6113.9|6112.1|6110.6|6108.8|280
1661765700000|2022-08-29 09:35:00|6112.9|6111.1|6111.9|6110.1|6113|6111.2|6110.8|6108.4|281
1661766000000|2022-08-29 09:40:00|6111.8|6110|6111.7|6109.9|6112.7|6110.9|6109.9|6107.5|278
1661766300000|2022-08-29 09:45:00|6111.8|6110|6110.1|6108.3|6112.6|6110.8|6109.6|6107.8|349
1661766600000|2022-08-29 09:50:00|6110.2|6108.4|6111.3|6109.5|6111.9|6110.1|6109.7|6107.5|246
1661766900000|2022-08-29 09:55:00|6111.8|6110|6113.6|6111.8|6115.5|6113.6|6111.8|6110|385
1661767200000|2022-08-29 10:00:00|6113.4|6111.6|6113.3|6111.5|6114.3|6112.5|6112|6110.2|342
1661767500000|2022-08-29 10:05:00|6113.2|6111.4|6112.7|6110.9|6113.6|6111.8|6110.6|6108.8|320
1661767800000|2022-08-29 10:10:00|6112.6|6110.8|6111.9|6110.1|6114.1|6112.1|6110.9|6108.5|333
1661768100000|2022-08-29 10:15:00|6112|6110.2|6111.7|6109.9|6113.5|6111.7|6111|6108.5|371
1661768400000|2022-08-29 10:20:00|6112|6109|6113.7|6111.9|6114.5|6112.1|6110.1|6108|459
1661768700000|2022-08-29 10:25:00|6113.5|6111.7|6112.7|6110.9|6113.5|6111.7|6109.4|6107.5|433
1661769000000|2022-08-29 10:30:00|6112.8|6111|6114.5|6112.7|6115.1|6113|6110.6|6108.3|431
1661769300000|2022-08-29 10:35:00|6114.6|6112.8|6119.3|6117.5|6119.3|6117.5|6114.5|6112.7|346
1661769600000|2022-08-29 10:40:00|6119.7|6117.9|6123.8|6122|6124.6|6122.2|6119.7|6117.9|394
1661769900000|2022-08-29 10:45:00|6124|6122.2|6123.6|6120.6|6124.1|6122.2|6121.1|6119.3|357
1661770200000|2022-08-29 10:50:00|6123.3|6121.5|6119.5|6117.7|6123.7|6121.9|6117.1|6114.7|387
1661770500000|2022-08-29 10:55:00|6119.6|6117.8|6116.6|6114.8|6120.4|6118.2|6116.5|6114.5|368
1661770800000|2022-08-29 11:00:00|6116.4|6114.6|6116.8|6115|6119.9|6118.1|6116.4|6114.6|333
1661771100000|2022-08-29 11:05:00|6116.5|6114.7|6116.4|6114.6|6118.2|6116.4|6115.3|6113.5|325
1661771400000|2022-08-29 11:10:00|6116.3|6114.5|6116.3|6114.5|6117.5|6115.7|6114.8|6113|308
1661771700000|2022-08-29 11:15:00|6116.4|6114.6|6118|6116.2|6119.8|6118|6116.3|6114.5|360
1661772000000|2022-08-29 11:20:00|6118.1|6116.3|6115.8|6114|6119.1|6117.3|6115.4|6112.9|382
1661772300000|2022-08-29 11:25:00|6115.9|6114.1|6116.8|6115|6117.7|6115.5|6115.4|6113.5|313
1661772600000|2022-08-29 11:30:00|6116.7|6114.9|6117.9|6116.1|6118.4|6116.2|6116.1|6114|352
1661772900000|2022-08-29 11:35:00|6117.8|6116|6119|6117.2|6121.2|6119|6116.9|6115.1|374
1661773200000|2022-08-29 11:40:00|6119.4|6117.6|6120.2|6118.4|6121|6119.2|6118.5|6116|339
1661773500000|2022-08-29 11:45:00|6120.1|6118.3|6119.9|6118.1|6122.6|6120.5|6119.1|6117.3|408
1661773800000|2022-08-29 11:50:00|6120|6118.2|6123.4|6121.6|6125.2|6123.4|6120|6118.2|399
1661774100000|2022-08-29 11:55:00|6123.5|6121.7|6126.3|6124.5|6127.2|6125.4|6123.5|6121.7|424
1661774400000|2022-08-29 12:00:00|6126.2|6124.4|6125.3|6123.5|6127.4|6125.6|6124.3|6122|434
1661774700000|2022-08-29 12:05:00|6125.6|6123.8|6123.2|6121.4|6127.4|6125.3|6123|6120.6|367
1661775000000|2022-08-29 12:10:00|6123.3|6121.5|6125.3|6123.5|6125.5|6123.7|6122.6|6120.8|370
1661775300000|2022-08-29 12:15:00|6124.9|6123.1|6127.9|6126.1|6129|6127.2|6124.5|6122.5|303
1661775600000|2022-08-29 12:20:00|6128.3|6126.5|6140.1|6138.3|6141.6|6139.8|6128.3|6126.5|476
1661775900000|2022-08-29 12:25:00|6140|6138.2|6143.3|6141.5|6145.1|6143|6140|6138.2|575
1661776200000|2022-08-29 12:30:00|6143.4|6141.6|6146.6|6144.8|6150.6|6148.8|6143|6140.9|666
1661776500000|2022-08-29 12:35:00|6146.7|6144.9|6150.4|6148.6|6152|6149.3|6146.4|6144.2|636
1661776800000|2022-08-29 12:40:00|6150.6|6148.8|6146.2|6144.4|6151.6|6149|6146|6143.8|568
1661777100000|2022-08-29 12:45:00|6146.3|6144.5|6150.6|6148.8|6154.3|6151.9|6145.9|6143.6|574
1661777400000|2022-08-29 12:50:00|6150.5|6148.7|6147.4|6145.6|6153.1|6150.7|6147.3|6145|501
1661777700000|2022-08-29 12:55:00|6147.5|6145.7|6146.9|6145.1|6150.1|6147.9|6146.5|6144.2|511
1661778000000|2022-08-29 13:00:00|6147.5|6144.5|6143.5|6140.5|6149|6146.4|6142.8|6140.4|564
1661778300000|2022-08-29 13:05:00|6143.4|6140.4|6144.7|6142.9|6146.5|6144|6140.7|6138.5|518
1661778600000|2022-08-29 13:10:00|6144.6|6142.8|6146.3|6144.5|6148.9|6147.1|6144.5|6142.5|513
1661778900000|2022-08-29 13:15:00|6146.4|6144.6|6144.4|6141.4|6146.7|6144.8|6142.9|6140.5|537
1661779200000|2022-08-29 13:20:00|6144.1|6142.3|6147.3|6145.5|6148.3|6146.5|6143.4|6140.9|388
1661779500000|2022-08-29 13:25:00|6147.2|6145.4|6147.2|6145.4|6148.9|6146.9|6145.9|6144.1|385
1661779800000|2022-08-29 13:30:00|6147.1|6145.3|6149.4|6147.6|6151.6|6149.8|6143.8|6142|546
1661780100000|2022-08-29 13:35:00|6149.5|6147.7|6150.9|6149.1|6152.1|6150.3|6148.1|6146.3|531
1661780400000|2022-08-29 13:40:00|6150.7|6148.9|6147.9|6144.9|6153.1|6151.2|6147.3|6144.9|536
1661780700000|2022-08-29 13:45:00|6147.4|6145.6|6151|6149.2|6152.4|6150.6|6145.4|6143|536
1661781000000|2022-08-29 13:50:00|6151.2|6149.4|6153.5|6151.7|6155.1|6153.3|6151.2|6149.4|497
1661781300000|2022-08-29 13:55:00|6153.6|6151.8|6152.4|6150.6|6158.1|6156.1|6151.3|6149.5|518
1661781600000|2022-08-29 14:00:00|6152.3|6150.5|6156.9|6155.1|6158.3|6156.5|6150.8|6149|545
1661781900000|2022-08-29 14:05:00|6156.8|6155|6163.5|6160.5|6165.3|6162.8|6156.7|6154.9|619
1661782200000|2022-08-29 14:10:00|6163.2|6160.2|6161.6|6159.8|6164|6161.7|6161.2|6158.9|478
1661782500000|2022-08-29 14:15:00|6161.5|6159.7|6168.7|6165.7|6168.7|6166.7|6161.2|6159.4|527
1661782800000|2022-08-29 14:20:00|6167.8|6166|6167.5|6164.5|6168.6|6166.7|6164.4|6162|546
1661783100000|2022-08-29 14:25:00|6167.2|6165.4|6166|6163|6168.8|6166.6|6164.5|6162.4|484
1661783400000|2022-08-29 14:30:00|6165.9|6162.9|6159.3|6157.5|6166.2|6164.4|6158.5|6156.7|519
1661783700000|2022-08-29 14:35:00|6159.4|6157.6|6150.6|6148.8|6159.4|6157.6|6150.5|6148.4|487
1661784000000|2022-08-29 14:40:00|6150.7|6148.9|6151.1|6148.1|6153.3|6151|6149.1|6147.3|461
1661784300000|2022-08-29 14:45:00|6151.2|6148.2|6146.5|6144.7|6152.2|6149.9|6145.1|6143|518
1661784600000|2022-08-29 14:50:00|6146.8|6145|6142.6|6140.8|6148.1|6146.2|6142.6|6140.8|544
1661784900000|2022-08-29 14:55:00|6142.5|6140.7|6142.1|6140.3|6145.9|6144.1|6141|6139.2|573
1661785200000|2022-08-29 15:00:00|6141.9|6140.1|6150.2|6148.4|6150.6|6148.8|6141.6|6139.8|489
1661785500000|2022-08-29 15:05:00|6150.3|6148.5|6149.5|6147.7|6151.9|6150.1|6146.9|6145|410
1661785800000|2022-08-29 15:10:00|6149.3|6147.5|6151.9|6150.1|6152.6|6150.4|6148.6|6146.3|446
1661786100000|2022-08-29 15:15:00|6151.8|6150|6154.7|6152.9|6155.4|6153.1|6151.4|6149.6|399
1661786400000|2022-08-29 15:20:00|6154.5|6152.7|6152.2|6150.4|6155.1|6152.7|6150.5|6148.2|321
1661786700000|2022-08-29 15:25:00|6152.4|6150.6|6153.6|6151.8|6154.7|6152.7|6150.3|6148.5|273
1661787000000|2022-08-29 15:30:00|6153.5|6151.7|6156.8|6155|6158.3|6156.5|6153|6151.2|364
1661787300000|2022-08-29 15:35:00|6156.9|6155.1|6156.7|6154.9|6158|6156|6154.8|6153|405
1661787600000|2022-08-29 15:40:00|6156.9|6155.1|6152.4|6150.6|6157.6|6155.7|6152.4|6150.6|404
1661787900000|2022-08-29 15:45:00|6152.5|6150.7|6157.2|6155.4|6157.2|6155.4|6152.1|6150.3|358
1661788200000|2022-08-29 15:50:00|6157.1|6155.3|6157.9|6156.1|6159.6|6157.4|6155.9|6154|378
1661788500000|2022-08-29 15:55:00|6158.1|6156.3|6158.9|6157.1|6159.7|6157.9|6157.4|6155|376
1661788800000|2022-08-29 16:00:00|6158.8|6157|6161.9|6160.1|6162.2|6160.4|6157.9|6156|438
1661789100000|2022-08-29 16:05:00|6161.8|6160|6159.1|6157.3|6162.8|6161|6158.6|6156.8|354
1661789400000|2022-08-29 16:10:00|6159.2|6157.4|6158.7|6156.9|6160.2|6158.4|6158.2|6155.8|366
1661789700000|2022-08-29 16:15:00|6158.8|6157|6161.8|6160|6162.6|6160.8|6158.7|6156.9|352
1661790000000|2022-08-29 16:20:00|6161.7|6159.9|6160.1|6158.3|6162.8|6161|6159.4|6157|314
1661790300000|2022-08-29 16:25:00|6160.2|6158.4|6159.8|6158|6161.4|6159.6|6159.2|6157|302
1661790600000|2022-08-29 16:30:00|6159.9|6158.1|6157.5|6155.7|6160.1|6158.2|6157.5|6155.7|350
1661790900000|2022-08-29 16:35:00|6157.7|6155.9|6156.8|6155|6159.1|6157|6156.6|6154.8|345
1661791200000|2022-08-29 16:40:00|6156.9|6155.1|6157.8|6156|6158.8|6157|6156.1|6154.3|381
1661791500000|2022-08-29 16:45:00|6157.9|6156.1|6162.5|6160.7|6162.7|6160.9|6157.3|6155.5|349
1661791800000|2022-08-29 16:50:00|6162.4|6160.6|6161.8|6160|6163.7|6161.9|6161.2|6159.4|321
1661792100000|2022-08-29 16:55:00|6161.9|6160.1|6164.1|6162.3|6164.7|6162.4|6161.1|6159.3|293
1661792400000|2022-08-29 17:00:00|6164.2|6162.4|6163.7|6161.9|6168|6166.1|6163.1|6161.3|397
1661792700000|2022-08-29 17:05:00|6163.8|6162|6164.8|6163|6165.8|6164|6163.6|6161.4|293
1661793000000|2022-08-29 17:10:00|6165.2|6163.4|6163.3|6161.5|6165.7|6163.9|6162.8|6160.9|248
1661793300000|2022-08-29 17:15:00|6163.5|6161.7|6161.1|6159.3|6164|6162.2|6160.4|6158.1|311
1661793600000|2022-08-29 17:20:00|6161.2|6159.4|6159.8|6158|6162.3|6160.5|6159.1|6157.3|298
1661793900000|2022-08-29 17:25:00|6159.7|6157.9|6160.7|6158.9|6161.4|6159.6|6159.1|6157.3|261
1661794200000|2022-08-29 17:30:00|6160.6|6158.8|6160.7|6158.9|6161.8|6159.7|6159.6|6157.8|247
1661794500000|2022-08-29 17:35:00|6160.6|6158.8|6159.3|6157.5|6161.3|6159.3|6159|6157.2|237
1661794800000|2022-08-29 17:40:00|6159.4|6157.6|6163.9|6162.1|6163.9|6162.1|6159|6157.2|287
1661795100000|2022-08-29 17:45:00|6163.8|6162|6161.3|6159.5|6165.7|6163.9|6161.1|6159.3|376
1661795400000|2022-08-29 17:50:00|6161.2|6159.4|6160.1|6158.3|6162.5|6160.7|6160.1|6158.3|275
1661795700000|2022-08-29 17:55:00|6160.6|6158.8|6160|6158.2|6161.1|6159.3|6159.3|6157.3|310
1661796000000|2022-08-29 18:00:00|6160.1|6158.3|6159.2|6157.4|6161.5|6159.4|6159|6156.8|352
1661796300000|2022-08-29 18:05:00|6159.4|6157.6|6157.9|6156.1|6160.1|6158.2|6157.8|6155.4|309
1661796600000|2022-08-29 18:10:00|6157.8|6156|6156.3|6154.5|6158.8|6156.4|6155.5|6153.7|345
1661796900000|2022-08-29 18:15:00|6156.2|6154.4|6155.1|6153.3|6156.4|6154.4|6153.1|6151.3|343
1661797200000|2022-08-29 18:20:00|6155|6153.2|6154.3|6152.5|6155.8|6153.8|6153.6|6151.1|417
1661797500000|2022-08-29 18:25:00|6155.3|6152.3|6154.7|6152.9|6156.2|6154|6154.5|6152.2|303
1661797800000|2022-08-29 18:30:00|6154.6|6152.8|6155.6|6153.8|6156.8|6154.3|6153.7|6151.2|299
1661798100000|2022-08-29 18:35:00|6155.9|6154.1|6157.6|6154.6|6157.7|6155.4|6155.4|6152.9|303
1661798400000|2022-08-29 18:40:00|6157|6155.2|6158.2|6156.4|6159.2|6156.9|6156.6|6154.4|246
1661798700000|2022-08-29 18:45:00|6158.3|6156.5|6158|6156.2|6159.4|6157.3|6157.1|6154.7|286
1661799000000|2022-08-29 18:50:00|6158.1|6156.3|6152.8|6151|6158.2|6156.3|6152.7|6150.3|316
1661799300000|2022-08-29 18:55:00|6153|6151.2|6152|6149|6153.3|6151.4|6149.9|6147.8|400
1661799600000|2022-08-29 19:00:00|6151.8|6148.8|6154.4|6152.6|6154.9|6153.1|6151.2|6148.5|300
1661799900000|2022-08-29 19:05:00|6154.3|6152.5|6154.4|6152.6|6155|6153.2|6152.3|6150.1|243
1661800200000|2022-08-29 19:10:00|6155.1|6153.3|6155.4|6153.6|6156.6|6154.5|6153.1|6151|310
1661800500000|2022-08-29 19:15:00|6156|6153|6153.6|6151.8|6156.1|6153.6|6153.5|6151.7|263
1661800800000|2022-08-29 19:20:00|6153.7|6151.9|6152.4|6150.6|6154.1|6151.9|6151.8|6149.6|325
1661801100000|2022-08-29 19:25:00|6152.3|6150.5|6151.9|6150.1|6152.6|6150.8|6151.2|6149|270
1661801400000|2022-08-29 19:30:00|6152|6150.2|6153.2|6151.4|6154|6152.2|6151.3|6149.5|250
1661801700000|2022-08-29 19:35:00|6153.1|6151.3|6154.2|6152.4|6154.8|6153|6152.8|6151|207
1661802000000|2022-08-29 19:40:00|6154.1|6152.3|6155.1|6153.3|6155.1|6153.3|6152.6|6150.8|213
1661802300000|2022-08-29 19:45:00|6155|6153.2|6154|6152.2|6155.3|6153.5|6153.7|6151.3|261
1661802600000|2022-08-29 19:50:00|6153.8|6152|6154.1|6152.3|6154.2|6152.4|6150.5|6148.1|280
1661802900000|2022-08-29 19:55:00|6154|6152.2|6154|6152.2|6155.1|6153|6153.1|6151.3|206
1661803200000|2022-08-29 20:00:00|6153.9|6152.1|6151.6|6149.8|6154.6|6152.2|6151.4|6149.1|167
1661803500000|2022-08-29 20:05:00|6151.7|6149.9|6150.3|6148.5|6152.2|6150|6150.2|6148|168
1661803800000|2022-08-29 20:10:00|6150.5|6148.7|6150.8|6147.8|6151.7|6149.5|6149.9|6147.6|177
1661804100000|2022-08-29 20:15:00|6150.1|6148.3|6150.5|6148.7|6151|6148.7|6149.5|6147.1|157
1661804400000|2022-08-29 20:20:00|6150.4|6148.6|6155|6152|6155.7|6153.1|6150.4|6148.5|214
1661804700000|2022-08-29 20:25:00|6154.9|6151.9|6154.6|6151.6|6155|6152.5|6153.2|6150.3|157
1661805000000|2022-08-29 20:30:00|6154.5|6151.5|6153.3|6151.5|6154.5|6152|6152.3|6149.5|134
1661805300000|2022-08-29 20:35:00|6153.2|6151.4|6153.2|6150.2|6153.7|6151.5|6152.4|6150|113
1661805600000|2022-08-29 20:40:00|6153.1|6150.1|6154|6151|6154.1|6151.3|6152|6149.7|54
1661805900000|2022-08-29 20:45:00|6154.1|6151.1|6154.6|6151.6|6154.9|6152.5|6153.6|6151.1|70
1661806200000|2022-08-29 20:50:00|6154.9|6151.9|6156|6153|6156.5|6153.5|6154.8|6151.8|131
1661806500000|2022-08-29 20:55:00|6156.4|6153.4|6155.7|6151.7|6157.5|6153.9|6152.6|6150.4|176
1661806800000|2022-08-29 21:00:00|6158.9|6154.9|6155.3|6151.3|6160.5|6156.5|6154.2|6150.2|87
1661807100000|2022-08-29 21:05:00|6155.6|6151.6|6158.5|6154.7|6158.7|6154.7|6155.2|6151.2|69
1661807400000|2022-08-29 21:10:00|6158.4|6154.6|6156.1|6152.1|6158.8|6154.9|6155.9|6151.9|147
1661807700000|2022-08-29 21:15:00|6157.4|6153.4|6155.9|6151.9|6157.4|6153.4|6154.5|6150.5|181
1661808000000|2022-08-29 21:20:00|6156|6152|6154.9|6150.9|6156.8|6152.8|6154|6150.3|118
1661808300000|2022-08-29 21:25:00|6154.7|6150.7|6154.8|6150.8|6155.3|6151.6|6154|6150.4|72
1661808600000|2022-08-29 21:30:00|6154.3|6151.3|6154.7|6150.7|6158.8|6154.8|6153.8|6149.9|285
1661808900000|2022-08-29 21:35:00|6154.8|6150.8|6154.2|6151.1|6155.4|6151.4|6153.7|6149.7|125
1661809200000|2022-08-29 21:40:00|6154.1|6150.1|6153.1|6149.9|6154.4|6151.2|6152.9|6149.6|115
1661809500000|2022-08-29 21:45:00|6153.2|6150.2|6158.5|6154.5|6158.5|6154.5|6152.9|6149.6|177
1661809800000|2022-08-29 21:50:00|6157.8|6153.8|6156.2|6152.2|6159.1|6155.1|6154.8|6151.1|231
1661810100000|2022-08-29 21:55:00|6156.3|6152.3|6156.4|6152.4|6157.7|6153.7|6154.9|6151.2|164
1661810400000|2022-08-29 22:00:00|6156.3|6152.3|6158.6|6154.6|6159.4|6155.4|6155|6151.6|271
1661810700000|2022-08-29 22:05:00|6158.1|6154.1|6154.6|6151.6|6158.9|6155.3|6154.2|6150.9|207
1661811000000|2022-08-29 22:10:00|6154.7|6151.7|6156.1|6153.1|6156.4|6153.2|6154.6|6151.5|168
1661811300000|2022-08-29 22:15:00|6156.3|6153.2|6156|6153|6156.5|6153.5|6155.7|6152.7|102
1661811600000|2022-08-29 22:20:00|6155.9|6152.9|6154.5|6151.5|6156|6153|6154.3|6151.2|116
1661811900000|2022-08-29 22:25:00|6154.4|6151.4|6154.6|6151.6|6155.1|6152.1|6154.2|6151.2|111
1661812200000|2022-08-29 22:30:00|6154.7|6151.7|6156.2|6153.2|6156.6|6153.6|6153.5|6150.6|175
1661812500000|2022-08-29 22:35:00|6155.6|6152.6|6156|6153|6156.7|6153.7|6155.1|6152.1|114
1661812800000|2022-08-29 22:40:00|6156.2|6153.2|6155.1|6152.1|6156.2|6153.2|6154.4|6151.4|121
1661813100000|2022-08-29 22:45:00|6154.9|6151.9|6154.6|6151.6|6155.2|6152.2|6154.4|6151.4|142
1661813400000|2022-08-29 22:50:00|6154.5|6151.5|6152.8|6149.8|6154.8|6151.8|6152.1|6149.6|104
1661813700000|2022-08-29 22:55:00|6152.9|6149.9|6153.6|6150.6|6153.7|6151.3|6152|6149.6|169
1661814000000|2022-08-29 23:00:00|6153.5|6150.5|6151.2|6148.2|6153.6|6150.6|6150.4|6148|110
1661814300000|2022-08-29 23:05:00|6151.1|6148.1|6151.1|6148.1|6153|6150.6|6150|6147.5|241
1661814600000|2022-08-29 23:10:00|6151.2|6148.2|6152.1|6149.1|6152.6|6150.3|6150.6|6148.2|218
1661814900000|2022-08-29 23:15:00|6152.2|6149.2|6151.6|6149.8|6153|6150.4|6151.3|6148.9|156
1661815200000|2022-08-29 23:20:00|6151.5|6149.7|6152.8|6151|6154.7|6152.8|6151.3|6149.5|203
1661815500000|2022-08-29 23:25:00|6152.9|6151.1|6154.1|6151.1|6154.2|6151.9|6152.5|6149.9|186
1661815800000|2022-08-29 23:30:00|6154.2|6151.2|6154.4|6151.4|6155.5|6153.1|6153|6150.7|245
1661816100000|2022-08-29 23:35:00|6154.5|6151.5|6154.9|6151.9|6155.5|6152.9|6153.4|6151.4|249
1661816400000|2022-08-29 23:40:00|6154.3|6152.5|6158.4|6156.6|6159.2|6157.2|6154.3|6152|318
1661816700000|2022-08-29 23:45:00|6158.5|6156.7|6158.8|6157|6160.2|6157.8|6157.6|6155.4|362
1661817000000|2022-08-29 23:50:00|6158.9|6157.1|6160|6158.2|6161.3|6159.5|6158.9|6156.8|283
1661817300000|2022-08-29 23:55:00|6160.1|6158.3|6158.5|6156.7|6163.7|6161.6|6157.8|6155.4|327
1661817600000|2022-08-30 00:00:00|6158.7|6156.9|6159.3|6157.5|6161.2|6159.4|6157.4|6155.2|433
1661817900000|2022-08-30 00:05:00|6159.4|6157.6|6158.8|6157|6163|6161|6158.6|6156.8|328
1661818200000|2022-08-30 00:10:00|6158.9|6157.1|6153.9|6152.1|6160.1|6158.2|6153.3|6150.9|319
1661818500000|2022-08-30 00:15:00|6154|6152.2|6154|6152.2|6157.1|6155.2|6153.5|6151.7|359
1661818800000|2022-08-30 00:20:00|6154.3|6152.5|6149.2|6147.4|6154.7|6152.9|6148.8|6146.9|287
1661819100000|2022-08-30 00:25:00|6149.4|6147.6|6152.6|6150.8|6152.6|6150.8|6149.3|6147|227
1661819400000|2022-08-30 00:30:00|6153.1|6150.1|6151.5|6148.5|6154.3|6152.5|6150.4|6147.9|316
1661819700000|2022-08-30 00:35:00|6151.4|6148.4|6146.7|6144.9|6151.5|6149|6146.6|6144.4|301
1661820000000|2022-08-30 00:40:00|6147.1|6145.3|6147.6|6145.8|6148.6|6146.8|6145.8|6144|226
1661820300000|2022-08-30 00:45:00|6148.2|6146.4|6150.7|6148.9|6153.1|6150.7|6148.1|6145.9|302
1661820600000|2022-08-30 00:50:00|6150.3|6148.5|6152.3|6149.3|6154|6151.8|6150.3|6148.4|366
1661820900000|2022-08-30 00:55:00|6152.9|6149.9|6154|6151|6155.3|6153|6149.8|6147.9|383
1661821200000|2022-08-30 01:00:00|6153.2|6151.4|6153.6|6151.8|6154.3|6152.1|6151.8|6149.6|362
1661821500000|2022-08-30 01:05:00|6154.1|6152.3|6159.1|6156.1|6159.2|6156.8|6154.1|6151.9|305
1661821800000|2022-08-30 01:10:00|6159|6156|6159.1|6157.3|6160.3|6157.9|6156.7|6154.9|320
1661822100000|2022-08-30 01:15:00|6159|6157.2|6163.7|6161.9|6166.6|6164.1|6158.7|6156.9|586
1661822400000|2022-08-30 01:20:00|6163.9|6162.1|6166|6164.2|6168.2|6166.2|6163.6|6161.8|460
1661822700000|2022-08-30 01:25:00|6166.5|6163.5|6165.1|6162.1|6167.2|6165|6162|6159.6|380
1661823000000|2022-08-30 01:30:00|6165.4|6162.4|6162.6|6160.8|6165.4|6162.4|6160.6|6158.1|367
1661823300000|2022-08-30 01:35:00|6162.3|6160.5|6158.4|6156.6|6163|6160.7|6157.7|6155.9|368
1661823600000|2022-08-30 01:40:00|6158.1|6156.3|6155.6|6153.8|6159.5|6157.1|6153.3|6151.3|322
1661823900000|2022-08-30 01:45:00|6155.5|6153.7|6148|6146.2|6155.5|6153.7|6147.8|6145.9|397
1661824200000|2022-08-30 01:50:00|6148.1|6146.3|6146.1|6143.1|6149|6146.7|6144.5|6142.1|425
1661824500000|2022-08-30 01:55:00|6146|6143|6144.9|6141.9|6148.1|6145.7|6143.8|6141.5|428
1661824800000|2022-08-30 02:00:00|6144.6|6142.8|6135|6132|6144.7|6142.9|6133.7|6131.5|504
1661825100000|2022-08-30 02:05:00|6135.3|6132.3|6137|6135.2|6138.7|6136.7|6131.9|6129.2|477
1661825400000|2022-08-30 02:10:00|6137.4|6134.4|6140|6137|6140.8|6138.4|6136.3|6133.9|432
1661825700000|2022-08-30 02:15:00|6139.9|6136.9|6141.1|6139.3|6142.3|6139.9|6136.9|6135.1|367
1661826000000|2022-08-30 02:20:00|6141.2|6139.4|6142.4|6139.4|6142.7|6140.6|6139.1|6136.7|417
1661826300000|2022-08-30 02:25:00|6142|6140.2|6141.7|6139.9|6143.3|6141.3|6139.7|6137.6|412
1661826600000|2022-08-30 02:30:00|6142.2|6140.4|6140.5|6138.7|6143.6|6141.5|6140.4|6138.1|424
1661826900000|2022-08-30 02:35:00|6140.4|6138.6|6141.7|6139.9|6141.9|6140.1|6139.9|6137.5|389
1661827200000|2022-08-30 02:40:00|6141.6|6139.8|6139.2|6137.4|6142|6140|6139.1|6137.1|276
1661827500000|2022-08-30 02:45:00|6139.3|6137.5|6143.4|6141.6|6143.5|6141.6|6138.7|6136.9|261
1661827800000|2022-08-30 02:50:00|6144.1|6141.1|6142.9|6139.9|6144.8|6142.5|6141.4|6139.5|386
1661828100000|2022-08-30 02:55:00|6143|6140|6141.7|6139.9|6144.7|6142.2|6141.5|6139.3|220
1661828400000|2022-08-30 03:00:00|6141.6|6139.8|6140.5|6138.7|6142.2|6140.4|6139|6137.2|311
1661828700000|2022-08-30 03:05:00|6140.4|6138.6|6140.5|6137.5|6142|6139.6|6138.7|6136.9|359
1661829000000|2022-08-30 03:10:00|6139.9|6138.1|6137.1|6135.3|6140.3|6138.2|6136.8|6134.6|373
1661829300000|2022-08-30 03:15:00|6137|6135.2|6136.7|6134.9|6139|6136.8|6135.8|6134|367
1661829600000|2022-08-30 03:20:00|6136.8|6135|6140.9|6137.9|6141.2|6138.8|6136.7|6134.9|289
1661829900000|2022-08-30 03:25:00|6141|6138|6138.7|6136.9|6141|6138.3|6138|6135.8|309
1661830200000|2022-08-30 03:30:00|6138.8|6137|6141.1|6139.3|6142.2|6140.3|6138.8|6137|223
1661830500000|2022-08-30 03:35:00|6141.2|6139.4|6139.8|6138|6141.8|6140|6139.4|6137.6|181
1661830800000|2022-08-30 03:40:00|6139.9|6138.1|6144.1|6142.3|6145.2|6143|6139.3|6137.5|248
1661831100000|2022-08-30 03:45:00|6144.5|6142.7|6146.2|6143.2|6146.2|6143.9|6143.2|6141.4|250
1661831400000|2022-08-30 03:50:00|6145.3|6143.5|6144.5|6142.7|6145.8|6144|6143.9|6142.1|226
1661831700000|2022-08-30 03:55:00|6144.6|6142.8|6146.4|6144.6|6146.5|6144.7|6143.6|6141.8|237
1661832000000|2022-08-30 04:00:00|6146.5|6144.7|6143.8|6142|6146.5|6144.7|6143.5|6141.2|186
1661832300000|2022-08-30 04:05:00|6143.7|6141.9|6143.4|6141.6|6144.6|6142.5|6142.5|6140.2|211
1661832600000|2022-08-30 04:10:00|6143.3|6141.5|6142.7|6140.9|6143.8|6141.6|6142.2|6139.9|237
1661832900000|2022-08-30 04:15:00|6142.6|6140.8|6147.4|6145.6|6147.6|6145.8|6142.6|6140.8|284
1661833200000|2022-08-30 04:20:00|6147.2|6145.4|6148.7|6146.9|6149.2|6147.2|6146.1|6144.1|354
1661833500000|2022-08-30 04:25:00|6148.6|6146.8|6146.1|6144.3|6148.8|6146.9|6145.8|6144|272
1661833800000|2022-08-30 04:30:00|6146|6144.2|6149.6|6147.8|6150.6|6148.2|6145.9|6144.1|387
1661834100000|2022-08-30 04:35:00|6149.7|6147.9|6150.8|6149|6153.2|6151.4|6149.1|6147|325
1661834400000|2022-08-30 04:40:00|6150.7|6148.9|6147.8|6144.8|6150.9|6149|6146.1|6143.7|302
1661834700000|2022-08-30 04:45:00|6147.7|6144.7|6148.2|6145.2|6149.7|6147.1|6146.4|6143.6|285
1661835000000|2022-08-30 04:50:00|6148.1|6145.1|6144.9|6143.1|6148.5|6145.5|6144.8|6142.7|287
1661835300000|2022-08-30 04:55:00|6145.4|6142.4|6144.3|6142.5|6146|6143.6|6142.7|6140.3|298
1661835600000|2022-08-30 05:00:00|6144.2|6142.4|6144.2|6141.2|6146.6|6143.8|6143.1|6140.7|303
1661835900000|2022-08-30 05:05:00|6144.1|6141.1|6143.3|6140.3|6145|6142.6|6142.5|6140.1|305
1661836200000|2022-08-30 05:10:00|6143.4|6140.4|6146.1|6144.3|6146.4|6144.6|6142.6|6140.3|314
1661836500000|2022-08-30 05:15:00|6146.2|6144.4|6144|6142.2|6147|6144.7|6142.7|6140.4|260
1661836800000|2022-08-30 05:20:00|6143.9|6142.1|6142.2|6140.4|6145|6143|6141.4|6139.6|221
1661837100000|2022-08-30 05:25:00|6142.3|6140.5|6142.4|6140.6|6143|6140.8|6140.1|6137.8|313
1661837400000|2022-08-30 05:30:00|6142.1|6140.3|6143.8|6142|6144.2|6142.2|6142.1|6140.3|231
1661837700000|2022-08-30 05:35:00|6143.7|6141.9|6144.7|6142.9|6145.3|6143.3|6142.6|6140.8|243
1661838000000|2022-08-30 05:40:00|6144.9|6143.1|6147.3|6145.5|6147.5|6145.7|6144.9|6143|198
1661838300000|2022-08-30 05:45:00|6147.2|6145.4|6144.5|6142.7|6148.3|6146.5|6144.5|6142.7|257
1661838600000|2022-08-30 05:50:00|6144.6|6142.8|6149.4|6147.6|6150.3|6148.3|6144.1|6141.9|452
1661838900000|2022-08-30 05:55:00|6149.3|6147.5|6153.3|6150.3|6155.5|6153.2|6148.5|6146.7|494
1661839200000|2022-08-30 06:00:00|6152.6|6149.6|6149.4|6147.6|6152.7|6150.9|6146.9|6145|514
1661839500000|2022-08-30 06:05:00|6149.5|6147.7|6150.1|6148.3|6151.6|6149.6|6149|6147|447
1661839800000|2022-08-30 06:10:00|6150.2|6148.4|6149.4|6147.6|6153.1|6151.3|6149.4|6147.6|410
1661840100000|2022-08-30 06:15:00|6149.3|6147.5|6148.4|6146.6|6152.2|6150|6145.3|6143.1|426
1661840400000|2022-08-30 06:20:00|6148.5|6146.7|6149.4|6147.6|6151.8|6150|6147.4|6145.6|455
1661840700000|2022-08-30 06:25:00|6149.5|6147.7|6147.4|6145.6|6149.6|6147.7|6146.1|6144.3|369
1661841000000|2022-08-30 06:30:00|6147.5|6145.7|6147.4|6145.6|6150.1|6148.3|6146.6|6144.6|420
1661841300000|2022-08-30 06:35:00|6147.6|6145.8|6145.5|6143.7|6148.9|6147.1|6145.3|6143.5|375
1661841600000|2022-08-30 06:40:00|6145.9|6144.1|6145|6142|6148.3|6146.5|6142.7|6140.9|401
1661841900000|2022-08-30 06:45:00|6144.9|6141.9|6146.8|6145|6147.4|6145.1|6143.4|6141.6|392
1661842200000|2022-08-30 06:50:00|6146.9|6145.1|6150.7|6148.9|6151.2|6149.1|6145|6143.2|460
1661842500000|2022-08-30 06:55:00|6150.8|6149|6153.2|6151.4|6156|6153.7|6150.2|6148.4|466
1661842800000|2022-08-30 07:00:00|6153.8|6150.8|6154.4|6152.6|6155.8|6153.8|6151.3|6148.6|567
1661843100000|2022-08-30 07:05:00|6153.6|6151.8|6150.6|6148.8|6156.3|6154.5|6150.4|6148.6|533
1661843400000|2022-08-30 07:10:00|6150.7|6148.9|6151|6149.2|6153.7|6151.5|6146.5|6144.3|570
1661843700000|2022-08-30 07:15:00|6150.9|6149.1|6149.8|6148|6151.8|6150|6147|6145.2|477
1661844000000|2022-08-30 07:20:00|6149.9|6148.1|6151.8|6150|6152.7|6150.4|6149.8|6147.9|437
1661844300000|2022-08-30 07:25:00|6151.6|6149.8|6154.6|6152.8|6157.3|6155.1|6149.4|6147.6|456
1661844600000|2022-08-30 07:30:00|6154.5|6152.7|6156.5|6154.7|6157.4|6155.2|6153.4|6151.1|452
1661844900000|2022-08-30 07:35:00|6156.6|6154.8|6162.3|6160.5|6164.6|6162.4|6155.9|6154.1|488
1661845200000|2022-08-30 07:40:00|6162.4|6160.6|6163.9|6162.1|6168.7|6166.9|6162|6160.2|531
1661845500000|2022-08-30 07:45:00|6164|6162.2|6162.8|6161|6168.8|6166.3|6162.7|6160.4|434
1661845800000|2022-08-30 07:50:00|6162.9|6161.1|6162.4|6160.6|6164.4|6162.2|6159.6|6157.7|476
1661846100000|2022-08-30 07:55:00|6162.2|6160.4|6164.6|6162.8|6165.4|6163.4|6160.4|6158.6|447
1661846400000|2022-08-30 08:00:00|6164.5|6162.7|6168.4|6166.6|6168.6|6166.8|6163.8|6162|463
1661846700000|2022-08-30 08:05:00|6168.5|6166.7|6179.2|6177.4|6180.4|6177.9|6168.3|6166.5|497
1661847000000|2022-08-30 08:10:00|6179.5|6177.7|6181.9|6178.9|6181.9|6179.2|6176.6|6174.3|497
1661847300000|2022-08-30 08:15:00|6181|6179.2|6182.4|6180.6|6184.3|6182.5|6180.5|6178.2|469
1661847600000|2022-08-30 08:20:00|6182.5|6180.7|6183.5|6181.7|6184.7|6182.9|6179.5|6177.1|449
1661847900000|2022-08-30 08:25:00|6183.3|6181.5|6191.8|6190|6193.1|6191.1|6183.3|6180.9|467
1661848200000|2022-08-30 08:30:00|6192|6190.2|6188|6186.2|6193.7|6191.5|6188|6186.2|446
1661848500000|2022-08-30 08:35:00|6188.1|6186.3|6191.3|6189.5|6192.9|6190.5|6187.5|6185.5|384
1661848800000|2022-08-30 08:40:00|6191.4|6189.6|6190.8|6189|6192.3|6190.5|6189.8|6187.6|363
1661849100000|2022-08-30 08:45:00|6190.9|6189.1|6193.5|6191.7|6193.6|6191.8|6188.9|6187|433
1661849400000|2022-08-30 08:50:00|6193.4|6191.6|6193|6191.2|6195.2|6193.4|6192.7|6190.6|391
1661849700000|2022-08-30 08:55:00|6192.9|6191.1|6191.6|6188.6|6194.4|6191.9|6190.8|6188.5|397
1661850000000|2022-08-30 09:00:00|6191|6189.2|6192.1|6190.3|6193.6|6191.8|6190.1|6188.3|464
1661850300000|2022-08-30 09:05:00|6192|6190.2|6186.8|6185|6192.3|6190.5|6186.7|6184.9|354
1661850600000|2022-08-30 09:10:00|6186.9|6185.1|6188.5|6186.7|6189.4|6187.6|6185.3|6183.5|368
1661850900000|2022-08-30 09:15:00|6188.6|6186.8|6184.9|6183.1|6188.9|6187.1|6184.2|6182.4|317
1661851200000|2022-08-30 09:20:00|6185|6183.2|6188.5|6186.7|6190.7|6188.3|6182.2|6180.4|453
1661851500000|2022-08-30 09:25:00|6188.6|6186.8|6187.2|6185.4|6189.2|6187.4|6186.5|6184.7|452
1661851800000|2022-08-30 09:30:00|6187.3|6185.5|6189.4|6187.6|6189.9|6188.1|6186.5|6184.7|424
1661852100000|2022-08-30 09:35:00|6189.6|6187.8|6190.7|6188.9|6191.8|6189.8|6188.1|6186.3|349
1661852400000|2022-08-30 09:40:00|6190.9|6189.1|6184.4|6182.6|6191.4|6189.6|6184.1|6182.1|336
1661852700000|2022-08-30 09:45:00|6184.3|6182.5|6183.9|6182.1|6185.6|6183.8|6183|6181.2|369
1661853000000|2022-08-30 09:50:00|6184.1|6182.3|6183.7|6181.9|6184.9|6183.1|6181.7|6179.9|348
1661853300000|2022-08-30 09:55:00|6183.8|6182|6183.9|6182.1|6184.5|6182.7|6182.5|6180.7|356
1661853600000|2022-08-30 10:00:00|6184.1|6182.3|6183.6|6181.8|6184.1|6182.3|6179.7|6177.9|354
1661853900000|2022-08-30 10:05:00|6183.5|6181.7|6185.7|6183.9|6186.3|6184.5|6183.1|6181.3|397
1661854200000|2022-08-30 10:10:00|6185.6|6183.8|6185.7|6183.9|6187.8|6186|6184.3|6182.5|321
1661854500000|2022-08-30 10:15:00|6185.9|6184.1|6184.7|6182.9|6185.9|6184.1|6183.2|6181.4|325
1661854800000|2022-08-30 10:20:00|6184.9|6183.1|6186.4|6184.6|6187.8|6186|6183.2|6181.4|307
1661855100000|2022-08-30 10:25:00|6186.3|6184.5|6186.5|6184.7|6187.2|6185.4|6185.1|6183.3|290
1661855400000|2022-08-30 10:30:00|6186.7|6184.9|6185.7|6183.9|6186.9|6185.1|6183.9|6182.1|381
1661855700000|2022-08-30 10:35:00|6185.6|6183.8|6181.7|6179.9|6185.7|6183.9|6181.7|6179.9|333
1661856000000|2022-08-30 10:40:00|6181.6|6179.8|6182.5|6180.7|6182.6|6180.8|6180.1|6178.3|326
1661856300000|2022-08-30 10:45:00|6182.4|6180.6|6181.1|6179.3|6182.9|6181.1|6179.7|6177.9|406
1661856600000|2022-08-30 10:50:00|6181|6179.2|6182.6|6180.8|6182.7|6180.9|6179.4|6177.6|405
1661856900000|2022-08-30 10:55:00|6182.5|6180.7|6181.1|6179.3|6182.5|6180.7|6179.4|6177.6|363
1661857200000|2022-08-30 11:00:00|6181.2|6179.4|6187.2|6184.2|6187.3|6184.7|6181.1|6179.3|379
1661857500000|2022-08-30 11:05:00|6186.7|6184.9|6188.8|6185.8|6189.9|6187.5|6185.8|6184|449
1661857800000|2022-08-30 11:10:00|6188.7|6185.7|6188.3|6186.5|6189.8|6187.3|6185.5|6183.7|436
1661858100000|2022-08-30 11:15:00|6188.4|6186.6|6184.9|6183.1|6190.3|6187.7|6184.1|6182.3|391
1661858400000|2022-08-30 11:20:00|6185|6183.2|6186.8|6185|6186.9|6185.1|6184.7|6182.9|345
1661858700000|2022-08-30 11:25:00|6186.7|6184.9|6182.5|6180.7|6186.9|6185.1|6182.1|6180.3|394
1661859000000|2022-08-30 11:30:00|6182.6|6180.8|6183.7|6181.9|6185.7|6183.9|6182.6|6180.8|376
1661859300000|2022-08-30 11:35:00|6183.6|6181.8|6179.8|6178|6184.1|6182.3|6179.5|6177.7|418
1661859600000|2022-08-30 11:40:00|6179.7|6177.9|6181.7|6179.9|6182.8|6181|6179.7|6177.9|323
1661859900000|2022-08-30 11:45:00|6181.6|6179.8|6180.5|6178.7|6181.8|6179.9|6180|6178.2|323
1661860200000|2022-08-30 11:50:00|6180.4|6178.6|6176.2|6174.4|6180.5|6178.7|6175.6|6173.4|381
1661860500000|2022-08-30 11:55:00|6176.3|6174.5|6178.2|6175.2|6179|6177.2|6174.6|6172.8|358
1661860800000|2022-08-30 12:00:00|6177.5|6175.7|6176.6|6174.8|6178.7|6176.1|6175.9|6173.8|435
1661861100000|2022-08-30 12:05:00|6176.2|6174.4|6175.9|6174.1|6177.5|6175.7|6175.5|6173.7|324
1661861400000|2022-08-30 12:10:00|6175.8|6174|6177.3|6175.5|6177.9|6176|6175.4|6173.2|385
1661861700000|2022-08-30 12:15:00|6177.2|6175.4|6173.8|6172|6179.3|6177.1|6172.3|6170.5|393
1661862000000|2022-08-30 12:20:00|6174.1|6172.3|6173.1|6171.3|6174.8|6172.8|6171.6|6169.1|495
1661862300000|2022-08-30 12:25:00|6173.2|6171.4|6170.1|6168.3|6174.2|6172|6168.1|6166.3|400
1661862600000|2022-08-30 12:30:00|6170.2|6168.4|6165.6|6163.8|6171.1|6169.3|6165.1|6163.3|460
1661862900000|2022-08-30 12:35:00|6165.5|6163.7|6168.3|6166.5|6169.3|6167.5|6165.4|6163.6|467
1661863200000|2022-08-30 12:40:00|6168.4|6166.6|6163.3|6161.5|6168.6|6166.8|6160.2|6158.4|456
1661863500000|2022-08-30 12:45:00|6163.2|6161.4|6161.9|6160.1|6164.3|6162.5|6161.5|6159.7|498
1661863800000|2022-08-30 12:50:00|6162|6160.2|6160.9|6159.1|6163.1|6161.3|6159.9|6158.1|488
1661864100000|2022-08-30 12:55:00|6161.1|6159.3|6159.1|6157.3|6163.3|6161.5|6159.1|6156.7|439
1661864400000|2022-08-30 13:00:00|6159|6157.2|6162.7|6160.9|6164.2|6162|6158.6|6156.7|536
1661864700000|2022-08-30 13:05:00|6162.6|6160.8|6163.2|6161.4|6164.4|6162.6|6158.8|6156.8|511
1661865000000|2022-08-30 13:10:00|6163.1|6161.3|6164.9|6163.1|6168.9|6167.1|6163.1|6161.3|533
1661865300000|2022-08-30 13:15:00|6165|6163.2|6160|6158.2|6165|6163.2|6160|6157.8|458
1661865600000|2022-08-30 13:20:00|6160.1|6158.3|6165.1|6163.3|6165.9|6163.6|6158.7|6156.7|501
1661865900000|2022-08-30 13:25:00|6165.8|6162.8|6164.4|6162.6|6165.9|6164.1|6163.5|6161.2|465
1661866200000|2022-08-30 13:30:00|6164.3|6162.5|6164.9|6163.1|6167.9|6166.1|6162.7|6160.9|551
1661866500000|2022-08-30 13:35:00|6165|6163.2|6164.1|6162.3|6165|6163.2|6160.8|6159|587
1661866800000|2022-08-30 13:40:00|6164.2|6162.4|6159.1|6157.3|6164.8|6163|6158.7|6156.9|585
1661867100000|2022-08-30 13:45:00|6159.2|6157.4|6156.4|6154.6|6161.2|6159.4|6156.4|6154.6|601
1661867400000|2022-08-30 13:50:00|6156.3|6154.5|6150.1|6148.3|6156.7|6154.9|6149.7|6147.3|521
1661867700000|2022-08-30 13:55:00|6149.9|6148.1|6155|6152|6157.3|6154.8|6149.5|6147.7|447
1661868000000|2022-08-30 14:00:00|6154.8|6151.8|6143.8|6142|6154.8|6151.8|6142.6|6140.8|586
1661868300000|2022-08-30 14:05:00|6143.7|6141.9|6141.8|6140|6144.5|6142.7|6139.7|6137.9|494
1661868600000|2022-08-30 14:10:00|6141.7|6139.9|6148.1|6145.1|6148.3|6146.5|6141.2|6139.4|461
1661868900000|2022-08-30 14:15:00|6148.2|6145.2|6143.9|6142.1|6149.5|6147.7|6142.5|6140.7|517
1661869200000|2022-08-30 14:20:00|6144.7|6142.9|6139.3|6137.5|6145.6|6143.8|6137.6|6135|519
1661869500000|2022-08-30 14:25:00|6139.8|6136.8|6143.1|6141.3|6145|6143.2|6137.9|6135.3|461
1661869800000|2022-08-30 14:30:00|6143|6141.2|6134.2|6132.4|6143.3|6141.4|6133|6131.2|508
1661870100000|2022-08-30 14:35:00|6134.3|6132.5|6134.3|6132.5|6136.4|6134.5|6132.8|6131|464
1661870400000|2022-08-30 14:40:00|6134.2|6132.4|6129.8|6128|6134.7|6132.9|6129.6|6127.8|435
1661870700000|2022-08-30 14:45:00|6129.7|6127.9|6126.7|6124.9|6130|6128|6124.6|6122.8|479
1661871000000|2022-08-30 14:50:00|6127.1|6125.3|6126.8|6125|6128.8|6127|6124.4|6122.4|474
1661871300000|2022-08-30 14:55:00|6126.7|6124.9|6129.4|6127.6|6129.4|6127.6|6124.5|6122|467
1661871600000|2022-08-30 15:00:00|6129.3|6127.5|6131.7|6129.9|6132.6|6130.7|6127.1|6125.1|516
1661871900000|2022-08-30 15:05:00|6132.1|6130.3|6137.9|6136.1|6139.8|6137.7|6131.1|6129|494
1661872200000|2022-08-30 15:10:00|6137.8|6136|6136.8|6135|6138.4|6136.4|6132.5|6130.7|462
1661872500000|2022-08-30 15:15:00|6136.7|6134.9|6145.2|6143.4|6145.8|6144|6136.2|6134.4|507
1661872800000|2022-08-30 15:20:00|6144.8|6143|6142.6|6140.8|6146.4|6144.6|6141.1|6139.3|480
1661873100000|2022-08-30 15:25:00|6142.7|6140.9|6144.5|6142.7|6145.5|6143.1|6138.6|6136.8|444
1661873400000|2022-08-30 15:30:00|6144.6|6142.8|6148|6146.2|6148.6|6146.8|6141.3|6139.5|481
1661873700000|2022-08-30 15:35:00|6148.1|6146.3|6143.7|6141.9|6149|6147.2|6143.1|6141.3|444
1661874000000|2022-08-30 15:40:00|6143.6|6141.8|6145.3|6143.5|6147.3|6145.5|6141.5|6139.7|449
1661874300000|2022-08-30 15:45:00|6145.6|6143.8|6137.9|6136.1|6145.8|6144|6136.4|6134.3|414
1661874600000|2022-08-30 15:50:00|6138.1|6136.3|6141.4|6139.6|6143|6141|6137.3|6134.9|442
1661874900000|2022-08-30 15:55:00|6141.5|6139.7|6140|6138.2|6144.1|6142.3|6139.2|6137.2|535
1661875200000|2022-08-30 16:00:00|6140.1|6138.3|6141.6|6139.8|6145.6|6143.3|6138.6|6136.3|610
1661875500000|2022-08-30 16:05:00|6141.7|6139.9|6141.4|6139.6|6144.1|6142|6139.6|6137.7|595
1661875800000|2022-08-30 16:10:00|6141.3|6139.5|6141.4|6139.6|6142.3|6140.5|6139.5|6137.5|480
1661876100000|2022-08-30 16:15:00|6141.5|6139.7|6143.2|6141.4|6144.3|6142.5|6140.2|6138.4|446
1661876400000|2022-08-30 16:20:00|6143.1|6141.3|6139.1|6137.3|6143.6|6141.8|6138.6|6136.8|401
1661876700000|2022-08-30 16:25:00|6139|6137.2|6138.2|6136.4|6139.6|6137.8|6136.6|6134.8|374
1661877000000|2022-08-30 16:30:00|6138.1|6136.3|6134.2|6132.4|6138.7|6136.9|6134.2|6132.4|370
1661877300000|2022-08-30 16:35:00|6134|6132.2|6138.5|6136.7|6138.7|6136.9|6133.6|6131.8|403
1661877600000|2022-08-30 16:40:00|6138.8|6137|6136.4|6134.6|6140.1|6138.3|6136.1|6134.3|390
1661877900000|2022-08-30 16:45:00|6136.3|6134.5|6137.2|6135.4|6138.8|6136.6|6134|6131.9|476
1661878200000|2022-08-30 16:50:00|6137.4|6135.6|6139.5|6137.7|6140.8|6138.9|6137.4|6135.4|419
1661878500000|2022-08-30 16:55:00|6139.6|6137.8|6135.9|6134.1|6140.8|6138.6|6135.6|6133.4|440
1661878800000|2022-08-30 17:00:00|6136.4|6133.4|6135.7|6132.7|6139.3|6136.9|6134.4|6132|367
1661879100000|2022-08-30 17:05:00|6135.6|6132.6|6134.5|6132.7|6137|6135|6133.9|6131.9|348
1661879400000|2022-08-30 17:10:00|6134.4|6132.6|6132.3|6130.5|6135.4|6133.6|6132.2|6130.4|302
1661879700000|2022-08-30 17:15:00|6132.2|6130.4|6130.8|6127.8|6133.5|6131.7|6130|6127.7|378
1661880000000|2022-08-30 17:20:00|6130.9|6127.9|6130.5|6128.7|6132.5|6130.1|6129.9|6127.7|342
1661880300000|2022-08-30 17:25:00|6130.6|6128.8|6132.4|6130.6|6132.9|6131.1|6129.8|6127.8|300
1661880600000|2022-08-30 17:30:00|6132.5|6130.7|6133.2|6131.4|6134.5|6132.7|6131.4|6129.6|325
1661880900000|2022-08-30 17:35:00|6133.3|6131.5|6133.8|6132|6134.6|6132.8|6132.4|6130.6|299
1661881200000|2022-08-30 17:40:00|6134|6132.2|6128.8|6125.8|6134.6|6132.8|6128.2|6125.8|351
1661881500000|2022-08-30 17:45:00|6128.7|6125.7|6133.1|6131.3|6133.7|6131.9|6127|6124.7|433
1661881800000|2022-08-30 17:50:00|6133.2|6131.4|6138.6|6136.8|6139.2|6137.4|6132.2|6130.4|356
1661882100000|2022-08-30 17:55:00|6139|6136|6135.5|6133.7|6140.3|6138|6135.2|6133.4|276
1661882400000|2022-08-30 18:00:00|6135.6|6133.8|6138.4|6135.4|6138.8|6135.9|6134.5|6132|343
1661882700000|2022-08-30 18:05:00|6138.3|6135.3|6137.2|6134.2|6141.1|6138.8|6135.7|6133.6|465
1661883000000|2022-08-30 18:10:00|6137.1|6134.1|6136.7|6134.9|6138.8|6136.8|6135|6132.6|469
1661883300000|2022-08-30 18:15:00|6137.5|6134.5|6136.5|6134.7|6139.3|6136.8|6136.5|6134.5|424
1661883600000|2022-08-30 18:20:00|6136.6|6134.8|6136.2|6134.4|6137.6|6135.8|6134.7|6132.9|353
1661883900000|2022-08-30 18:25:00|6136.5|6134.7|6133|6131.2|6137|6135.2|6132.8|6131|409
1661884200000|2022-08-30 18:30:00|6132.9|6131.1|6134.1|6132.3|6136.7|6134.9|6132.9|6131.1|379
1661884500000|2022-08-30 18:35:00|6134.4|6132.6|6133.2|6131.4|6134.6|6132.8|6132.1|6130.3|309
1661884800000|2022-08-30 18:40:00|6133.3|6131.5|6131.6|6129.8|6134.8|6133|6131.4|6129.6|345
1661885100000|2022-08-30 18:45:00|6131.7|6129.9|6133.5|6131.7|6134|6132.1|6131.6|6129.8|343
1661885400000|2022-08-30 18:50:00|6133.6|6131.8|6134.6|6132.8|6134.7|6132.9|6131.6|6129.2|370
1661885700000|2022-08-30 18:55:00|6134.7|6132.9|6137.5|6134.5|6137.6|6135.7|6133.1|6131|431
1661886000000|2022-08-30 19:00:00|6137.6|6134.6|6145.6|6143.8|6147.2|6144.7|6136.7|6134.5|452
1661886300000|2022-08-30 19:05:00|6145.5|6143.7|6146.8|6145|6147.3|6145.1|6143.8|6142|371
1661886600000|2022-08-30 19:10:00|6146.7|6144.9|6148.3|6146.5|6150.1|6148.3|6146.3|6144.3|317
1661886900000|2022-08-30 19:15:00|6148.4|6146.6|6147.5|6144.5|6148.9|6147.1|6145.2|6143.1|357
1661887200000|2022-08-30 19:20:00|6147.4|6144.4|6142|6140.2|6147.7|6145.3|6141.7|6139.7|410
1661887500000|2022-08-30 19:25:00|6142.1|6140.3|6138.3|6136.5|6142.8|6140.5|6138.2|6135.9|432
1661887800000|2022-08-30 19:30:00|6138.4|6136.6|6134.6|6132.8|6139.2|6136.7|6133.9|6131.4|343
1661888100000|2022-08-30 19:35:00|6134.7|6132.9|6133.5|6130.5|6135.8|6133.6|6132.8|6130.4|474
1661888400000|2022-08-30 19:40:00|6133.6|6130.6|6134.5|6131.5|6136|6133.5|6132.8|6130.5|368
1661888700000|2022-08-30 19:45:00|6134.7|6131.7|6132.6|6129.6|6135|6132.7|6131.3|6128.9|329
1661889000000|2022-08-30 19:50:00|6133.2|6131.4|6132.7|6130.9|6135.2|6132.2|6131.3|6129.5|392
1661889300000|2022-08-30 19:55:00|6132.6|6130.8|6134.9|6133.1|6136.2|6134|6132.6|6130.2|349
1661889600000|2022-08-30 20:00:00|6135|6133.2|6133.5|6131.7|6136.2|6133.9|6133.4|6131.1|237
1661889900000|2022-08-30 20:05:00|6133.6|6131.8|6133.2|6130.2|6134.3|6131.9|6132.5|6130.1|146
1661890200000|2022-08-30 20:10:00|6133.3|6130.3|6134.8|6133|6135.5|6133.1|6132.9|6130.2|162
1661890500000|2022-08-30 20:15:00|6134.9|6133.1|6132.8|6131|6134.9|6133.1|6132.7|6130.4|150
1661890800000|2022-08-30 20:20:00|6132.7|6130.9|6133.4|6131.6|6134|6131.6|6132.7|6130.3|81
1661891100000|2022-08-30 20:25:00|6133.3|6131.5|6133.6|6130.6|6134.1|6131.7|6132.8|6130.5|127
1661891400000|2022-08-30 20:30:00|6133.5|6130.5|6132|6130.2|6134|6131.4|6131.7|6129.5|167
1661891700000|2022-08-30 20:35:00|6132.1|6130.3|6132.2|6130.4|6132.5|6130.4|6131.7|6129.5|76
1661892000000|2022-08-30 20:40:00|6132.1|6130.3|6133.2|6130.2|6134.2|6131.7|6132.1|6129.7|156
1661892300000|2022-08-30 20:45:00|6133.4|6130.4|6130.4|6127.4|6133.4|6131.2|6130.3|6127.3|171
1661892600000|2022-08-30 20:50:00|6130.5|6127.5|6131.2|6128.2|6131.8|6129.3|6129.9|6127.3|144
1661892900000|2022-08-30 20:55:00|6131.1|6128.1|6130.3|6127.3|6131.2|6128.7|6129.5|6126.9|144
1661893200000|2022-08-30 21:00:00|6127.3|6123.3|6128.1|6124.1|6129.3|6125.3|6124.8|6120.8|67
1661893500000|2022-08-30 21:05:00|6128.3|6124.3|6128.3|6124.3|6129|6125.1|6127.1|6123.1|94
1661893800000|2022-08-30 21:10:00|6128.7|6124.7|6128.5|6124.5|6130.3|6126.3|6128|6124|123
1661894100000|2022-08-30 21:15:00|6128.9|6124.9|6136.6|6132.6|6143.5|6139.5|6128.6|6124.6|182
1661894400000|2022-08-30 21:20:00|6136.4|6132.4|6133.1|6129.1|6137.1|6133.1|6131.1|6127.1|197
1661894700000|2022-08-30 21:25:00|6133.6|6129.6|6131.7|6127.7|6135.1|6131.1|6131|6127|174
1661895000000|2022-08-30 21:30:00|6131.5|6128|6132.6|6128.6|6133.8|6129.8|6131.5|6127.7|111
1661895300000|2022-08-30 21:35:00|6133.4|6129.4|6132.8|6129.4|6133.4|6129.4|6132.2|6128.2|91
1661895600000|2022-08-30 21:40:00|6133|6129|6132.5|6128.5|6133|6129.2|6132|6128|116
1661895900000|2022-08-30 21:45:00|6132.7|6128.7|6132.2|6128.2|6132.7|6129.3|6131.3|6127.8|107
1661896200000|2022-08-30 21:50:00|6132.4|6128.4|6132.2|6128.2|6132.6|6128.6|6131.7|6127.7|85
1661896500000|2022-08-30 21:55:00|6131.7|6128.3|6132|6128|6132.5|6128.5|6131.3|6127.7|136
1661896800000|2022-08-30 22:00:00|6131.9|6127.9|6131.2|6127.9|6132.8|6128.8|6130.9|6127.1|201
1661897100000|2022-08-30 22:05:00|6131.8|6127.8|6131.4|6128.4|6131.9|6128.4|6130.7|6127.4|131
1661897400000|2022-08-30 22:10:00|6131.5|6128.3|6131|6128|6131.9|6128.9|6130.9|6127.9|176
1661897700000|2022-08-30 22:15:00|6131.1|6128.1|6133|6130|6133.1|6130.1|6131|6128|139
1661898000000|2022-08-30 22:20:00|6133.1|6130.1|6133.9|6130.9|6134.5|6131.5|6132.3|6128.8|163
1661898300000|2022-08-30 22:25:00|6134|6131|6134.3|6131.3|6134.5|6131.5|6133.6|6130.6|107
1661898600000|2022-08-30 22:30:00|6134.2|6131.2|6135.1|6132.1|6135.4|6132.4|6134|6130.5|142
1661898900000|2022-08-30 22:35:00|6135.2|6132.2|6135.4|6132.4|6135.8|6132.8|6134.3|6131.3|117
1661899200000|2022-08-30 22:40:00|6135.3|6132.3|6134.5|6131.5|6135.6|6132.9|6134.3|6131.3|123
1661899500000|2022-08-30 22:45:00|6134.6|6131.6|6134.8|6131.8|6134.9|6132.4|6133.9|6131.1|172
1661899800000|2022-08-30 22:50:00|6134.9|6131.9|6135.7|6132.7|6136.2|6133.5|6134.4|6131.8|200
1661900100000|2022-08-30 22:55:00|6135.8|6132.8|6133|6130|6135.9|6133.2|6132.6|6129.9|293
1661900400000|2022-08-30 23:00:00|6132.9|6129.9|6132.8|6129.8|6133.3|6130.7|6131.4|6128.4|253
1661900700000|2022-08-30 23:05:00|6132.9|6129.9|6134.9|6133.1|6135.5|6133.1|6132.3|6129.6|270
1661901000000|2022-08-30 23:10:00|6135|6133.2|6135|6132|6135.6|6133.2|6133.3|6131.2|279
1661901300000|2022-08-30 23:15:00|6135.1|6132.1|6133.4|6131.6|6135.4|6133.1|6133.4|6131|228
1661901600000|2022-08-30 23:20:00|6134.5|6131.5|6133.8|6130.8|6134.7|6131.7|6132.4|6129.9|162
1661901900000|2022-08-30 23:25:00|6133.7|6130.7|6134.8|6133|6135|6133|6133.2|6130.7|298
1661902200000|2022-08-30 23:30:00|6134.7|6132.9|6134.1|6132.3|6135|6133|6133|6130.9|192
1661902500000|2022-08-30 23:35:00|6134|6132.2|6132.2|6129.2|6134.8|6132.5|6131.4|6128.8|210
1661902800000|2022-08-30 23:40:00|6132.1|6129.1|6133.8|6130.8|6134.5|6132|6132.1|6129.1|195
1661903100000|2022-08-30 23:45:00|6133.2|6131.4|6132.9|6131.1|6134.3|6131.9|6132.7|6130.5|161
1661903400000|2022-08-30 23:50:00|6134|6131|6132.4|6129.4|6135|6132.6|6131.3|6129|249
1661903700000|2022-08-30 23:55:00|6132.5|6129.5|6130.4|6128.6|6133.4|6131.1|6130|6127.6|178
1661904000000|2022-08-31 00:00:00|6130.5|6128.7|6134.2|6132.4|6134.9|6133.1|6129.1|6126.7|385
1661904300000|2022-08-31 00:05:00|6134.1|6132.3|6137|6135.2|6138.2|6136.1|6133.4|6131.2|364
1661904600000|2022-08-31 00:10:00|6137.1|6135.3|6137.5|6135.7|6139.8|6138|6137.1|6135.1|325
1661904900000|2022-08-31 00:15:00|6137.4|6135.6|6138.9|6137.1|6139.2|6137.2|6135.8|6134|234
1661905200000|2022-08-31 00:20:00|6139|6137.2|6138.5|6136.7|6140.7|6138.9|6138.5|6136.7|271
1661905500000|2022-08-31 00:25:00|6138.6|6136.8|6140.3|6138.5|6142.1|6139.9|6138.6|6136.8|296
1661905800000|2022-08-31 00:30:00|6140.4|6138.6|6140.8|6139|6142.8|6141|6139.7|6137.9|256
1661906100000|2022-08-31 00:35:00|6140.7|6138.9|6141.4|6139.6|6141.8|6140|6139.8|6138|248
1661906400000|2022-08-31 00:40:00|6141.3|6139.5|6143.7|6141.9|6143.9|6142.1|6141|6139.2|223
1661906700000|2022-08-31 00:45:00|6143.8|6142|6144.2|6142.4|6145.7|6143.5|6143.3|6141.5|234
1661907000000|2022-08-31 00:50:00|6143.6|6141.8|6140.3|6138.5|6143.9|6142.1|6139.3|6137.5|382
1661907300000|2022-08-31 00:55:00|6139.5|6136.5|6139.5|6137.7|6140.5|6138.6|6138.7|6136.5|274
1661907600000|2022-08-31 01:00:00|6139.4|6137.6|6139.6|6137.8|6140.9|6139.1|6138.9|6136.9|285
1661907900000|2022-08-31 01:05:00|6139.7|6137.9|6133.3|6131.5|6139.7|6137.9|6130.7|6128.4|434
1661908200000|2022-08-31 01:10:00|6133.4|6131.6|6135.2|6133.4|6135.9|6133.4|6131.2|6128.8|300
1661908500000|2022-08-31 01:15:00|6135.8|6132.8|6132.4|6130.6|6135.8|6133.6|6130.4|6128|407
1661908800000|2022-08-31 01:20:00|6132.5|6130.7|6133.1|6131.3|6134.6|6132.8|6132.4|6130.1|205
1661909100000|2022-08-31 01:25:00|6133.2|6131.4|6136.6|6133.6|6137.9|6135.5|6133.1|6131.3|256
1661909400000|2022-08-31 01:30:00|6136.8|6133.8|6139.3|6137.5|6142.2|6140.4|6136.6|6133.6|378
1661909700000|2022-08-31 01:35:00|6139|6137.2|6137.1|6134.1|6139.9|6138.1|6135.9|6134|346
1661910000000|2022-08-31 01:40:00|6137.6|6134.6|6135|6132|6138.4|6135.9|6133.3|6131.1|365
1661910300000|2022-08-31 01:45:00|6135.1|6132.1|6131|6128|6135.2|6133|6129.6|6127.3|316
1661910600000|2022-08-31 01:50:00|6131.3|6128.3|6129.5|6127.7|6132.8|6130.7|6129.4|6127.6|336
1661910900000|2022-08-31 01:55:00|6129.4|6127.6|6132.6|6129.6|6135.6|6133.3|6129.4|6127.6|346
1661911200000|2022-08-31 02:00:00|6132.5|6129.5|6130.9|6129.1|6133.5|6131.1|6128.3|6126|292
1661911500000|2022-08-31 02:05:00|6130.8|6129|6130.8|6129|6131.8|6130|6129.1|6127.3|265
1661911800000|2022-08-31 02:10:00|6130.7|6128.9|6130|6128.2|6131.2|6129.4|6129|6126.6|219
1661912100000|2022-08-31 02:15:00|6130.2|6128.4|6133.9|6132.1|6134.1|6132.3|6129|6127.2|225
1661912400000|2022-08-31 02:20:00|6133.8|6132|6133.2|6131.4|6134|6132.2|6132.3|6130.5|247
1661912700000|2022-08-31 02:25:00|6133.1|6131.3|6134.3|6132.5|6135.2|6133|6132.1|6130.3|246
1661913000000|2022-08-31 02:30:00|6134.2|6132.4|6134.1|6132.3|6135.8|6134|6133.6|6131.5|266
1661913300000|2022-08-31 02:35:00|6134|6132.2|6140.2|6138.4|6140.3|6138.5|6134|6132|292
1661913600000|2022-08-31 02:40:00|6140|6138.2|6138.9|6137.1|6141.2|6138.9|6138.8|6136.5|322
1661913900000|2022-08-31 02:45:00|6138.8|6137|6140.6|6137.6|6141.3|6139.5|6138.6|6136.6|308
1661914200000|2022-08-31 02:50:00|6140|6138.2|6140.6|6138.8|6141.8|6140|6139.4|6137.1|320
1661914500000|2022-08-31 02:55:00|6140.7|6138.9|6138.6|6136.8|6141.8|6139.5|6138.5|6136.7|307
1661914800000|2022-08-31 03:00:00|6138.8|6137|6137.9|6136.1|6140.1|6137.6|6135.9|6133.8|327
1661915100000|2022-08-31 03:05:00|6137.8|6136|6134|6132.2|6138|6136.2|6133.7|6131.9|270
1661915400000|2022-08-31 03:10:00|6133.9|6132.1|6134.1|6132.3|6135.2|6133.4|6131.5|6129.2|331
1661915700000|2022-08-31 03:15:00|6134.3|6132.5|6132.6|6130.8|6134.7|6132.6|6131.4|6128.9|257
1661916000000|2022-08-31 03:20:00|6132.5|6130.7|6135.5|6133.7|6136|6134.2|6131.9|6129.6|262
1661916300000|2022-08-31 03:25:00|6135.4|6133.6|6136.9|6135.1|6136.9|6135.1|6133.6|6131.8|278
1661916600000|2022-08-31 03:30:00|6136.8|6135|6141.1|6139.3|6141.1|6139.3|6136.4|6134.6|318
1661916900000|2022-08-31 03:35:00|6141|6139.2|6141.3|6139.5|6142.8|6141|6141|6139.2|290
1661917200000|2022-08-31 03:40:00|6141.2|6139.4|6140.6|6138.8|6141.2|6139.4|6138.7|6136.7|216
1661917500000|2022-08-31 03:45:00|6140.7|6138.9|6139.7|6137.9|6141.6|6139.4|6139.6|6137.8|238
1661917800000|2022-08-31 03:50:00|6139.6|6137.8|6140.7|6138.9|6141.7|6139.9|6139.3|6137.1|262
1661918100000|2022-08-31 03:55:00|6140.6|6138.8|6144.9|6143.1|6146.1|6144.3|6140.3|6138.5|264
1661918400000|2022-08-31 04:00:00|6145|6143.2|6145|6143.2|6146.2|6144.4|6144.1|6142.1|245
1661918700000|2022-08-31 04:05:00|6144.9|6143.1|6145.4|6143.6|6146.7|6144.4|6144.2|6142.4|310
1661919000000|2022-08-31 04:10:00|6145.3|6143.5|6144.1|6142.3|6146.2|6144|6144.1|6142.3|211
1661919300000|2022-08-31 04:15:00|6144.2|6142.4|6144.8|6143|6145.3|6143.5|6144.1|6142.3|182
1661919600000|2022-08-31 04:20:00|6144.7|6142.9|6145.5|6143.7|6145.8|6144|6144.6|6142.8|185
1661919900000|2022-08-31 04:25:00|6145.6|6143.8|6145.1|6143.3|6146.6|6144.6|6144.4|6142.6|182
1661920200000|2022-08-31 04:30:00|6145|6143.2|6145.6|6143.8|6145.8|6144|6143.9|6141.6|180
1661920500000|2022-08-31 04:35:00|6145.7|6143.9|6149.8|6148|6150.8|6148.8|6145.3|6143.5|316
1661920800000|2022-08-31 04:40:00|6149.7|6147.9|6149.1|6147.3|6151.3|6148.7|6148.8|6146.5|239
1661921100000|2022-08-31 04:45:00|6149.2|6147.4|6147.2|6145.4|6149.6|6147.6|6146.7|6144.6|265
1661921400000|2022-08-31 04:50:00|6147.3|6145.5|6147.1|6145.3|6147.5|6145.7|6146.5|6144.7|233
1661921700000|2022-08-31 04:55:00|6147|6145.2|6145.4|6143.6|6147.1|6145.3|6144.9|6143.1|191
1661922000000|2022-08-31 05:00:00|6145.5|6143.7|6145.3|6143.5|6146.7|6144.7|6145.1|6143.1|266
1661922300000|2022-08-31 05:05:00|6145.4|6143.6|6145.9|6144.1|6146.4|6144.6|6144.9|6143.1|228
1661922600000|2022-08-31 05:10:00|6146|6144.2|6146.4|6144.6|6147.7|6145.3|6145.9|6144.1|217
1661922900000|2022-08-31 05:15:00|6147.1|6144.1|6147.5|6145.7|6150.1|6147.6|6146.3|6144|261
1661923200000|2022-08-31 05:20:00|6147.3|6145.5|6148.9|6147.1|6149.2|6147.4|6146.2|6144|254
1661923500000|2022-08-31 05:25:00|6149.1|6147.3|6147.8|6146|6151.4|6149.6|6147.6|6145.8|345
1661923800000|2022-08-31 05:30:00|6147.7|6145.9|6148.1|6146.3|6148.7|6146.9|6147.2|6144.9|269
1661924100000|2022-08-31 05:35:00|6148.2|6146.4|6145.2|6143.4|6148.7|6146.4|6144.9|6143|297
1661924400000|2022-08-31 05:40:00|6145.1|6143.3|6143.8|6142|6146.4|6144|6143.3|6141.1|328
1661924700000|2022-08-31 05:45:00|6143.7|6141.9|6145|6143.2|6145.6|6143.3|6143|6141.2|309
1661925000000|2022-08-31 05:50:00|6144.9|6143.1|6150.3|6148.5|6150.8|6148.6|6144.2|6142|394
1661925300000|2022-08-31 05:55:00|6150.4|6148.6|6153|6151.2|6153.1|6151.3|6150.2|6148.4|431
1661925600000|2022-08-31 06:00:00|6153.1|6151.3|6149.8|6148|6155.8|6154|6148.7|6146.7|531
1661925900000|2022-08-31 06:05:00|6149.9|6148.1|6153|6151.2|6153.5|6151.7|6149.3|6147|400
1661926200000|2022-08-31 06:10:00|6152.9|6151.1|6146.7|6144.9|6154.3|6152.5|6146.7|6144.9|355
1661926500000|2022-08-31 06:15:00|6146.4|6144.6|6144|6142.2|6146.8|6145|6143.2|6141.4|365
1661926800000|2022-08-31 06:20:00|6143.9|6142.1|6146.3|6144.5|6147.8|6146|6143.9|6142.1|379
1661927100000|2022-08-31 06:25:00|6146.4|6144.6|6149.8|6148|6150.4|6148.1|6145.6|6143.8|393
1661927400000|2022-08-31 06:30:00|6149.4|6147.6|6149.6|6147.8|6150.3|6148.1|6147.1|6145.3|448
1661927700000|2022-08-31 06:35:00|6149.5|6147.7|6151.2|6149.4|6151.2|6149.4|6146.8|6144.7|399
1661928000000|2022-08-31 06:40:00|6151.1|6149.3|6150.4|6148.6|6151.1|6149.3|6147.8|6145.8|352
1661928300000|2022-08-31 06:45:00|6149.8|6148|6151.2|6149.4|6151.5|6149.7|6147.7|6145.9|442
1661928600000|2022-08-31 06:50:00|6151.3|6149.5|6151|6149.2|6151.5|6149.7|6148.7|6146.9|374
1661928900000|2022-08-31 06:55:00|6151.1|6149.3|6150.5|6148.7|6152.6|6150.8|6148.8|6147|416
1661929200000|2022-08-31 07:00:00|6150.6|6148.8|6152.6|6150.8|6153.7|6151.9|6149.5|6147.7|480
1661929500000|2022-08-31 07:05:00|6152.4|6150.6|6148.6|6146.8|6153.3|6151.5|6147.1|6145.1|491
1661929800000|2022-08-31 07:10:00|6148.5|6146.7|6145.2|6143.4|6149.3|6147|6143.6|6141.6|461
1661930100000|2022-08-31 07:15:00|6145.1|6143.3|6147.2|6145.4|6148.6|6146.8|6144.8|6143|402
1661930400000|2022-08-31 07:20:00|6147.1|6145.3|6148|6146.2|6149.3|6147.2|6146.2|6144.4|422
1661930700000|2022-08-31 07:25:00|6147.9|6146.1|6143.8|6142|6148.2|6146.4|6143.1|6141.3|402
1661931000000|2022-08-31 07:30:00|6143.7|6141.9|6144.5|6142.7|6146.3|6144.5|6143.2|6141.4|441
1661931300000|2022-08-31 07:35:00|6144.6|6142.8|6144.8|6143|6145.6|6143.8|6143|6141.2|366
1661931600000|2022-08-31 07:40:00|6144.7|6142.9|6141.4|6139.6|6145.7|6143.9|6139.8|6138|378
1661931900000|2022-08-31 07:45:00|6141.5|6139.7|6139.6|6137.8|6143.3|6141.5|6138.7|6136.9|367
1661932200000|2022-08-31 07:50:00|6139.5|6137.7|6141.5|6139.7|6142.6|6140.7|6139.5|6137.7|335
1661932500000|2022-08-31 07:55:00|6141.3|6139.5|6138.9|6137.1|6143|6141.2|6138.9|6137.1|409
1661932800000|2022-08-31 08:00:00|6138.8|6137|6140.8|6139|6143.5|6141.7|6138|6136.2|485
1661933100000|2022-08-31 08:05:00|6140.9|6139.1|6139.9|6138.1|6143|6141.2|6139.6|6137.8|472
1661933400000|2022-08-31 08:10:00|6140|6138.2|6139.4|6137.6|6143.3|6141.5|6139.4|6137.6|423
1661933700000|2022-08-31 08:15:00|6139.5|6137.7|6141.2|6139.4|6142.2|6140.4|6138.8|6137|417
1661934000000|2022-08-31 08:20:00|6141.1|6139.3|6132.2|6130.4|6141.1|6139.3|6130.7|6128.9|516
1661934300000|2022-08-31 08:25:00|6132.1|6130.3|6130.1|6128.3|6133|6131|6129.2|6127.2|443
1661934600000|2022-08-31 08:30:00|6130.3|6128.5|6129.9|6128.1|6131.5|6129.2|6127.1|6125.3|426
1661934900000|2022-08-31 08:35:00|6129.8|6128|6133.4|6131.6|6133.8|6132|6129|6127.2|404
1661935200000|2022-08-31 08:40:00|6133.3|6131.5|6129.1|6127.3|6134.1|6132.3|6128.2|6126.4|405
1661935500000|2022-08-31 08:45:00|6129|6127.2|6132.4|6130.6|6132.6|6130.8|6129|6127.2|404
1661935800000|2022-08-31 08:50:00|6132.8|6131|6129.6|6127.8|6133.2|6131.4|6127.7|6125.9|400
1661936100000|2022-08-31 08:55:00|6129.7|6127.9|6129.5|6127.7|6133.2|6130.9|6127.9|6126|422
1661936400000|2022-08-31 09:00:00|6129.6|6127.8|6128.1|6126.3|6129.9|6128.1|6125|6123|565
1661936700000|2022-08-31 09:05:00|6127.9|6126.1|6126.6|6124.8|6128.5|6126.7|6123.9|6122.1|502
1661937000000|2022-08-31 09:10:00|6126.4|6124.6|6125.1|6123.3|6126.9|6125.1|6122.7|6120.9|440
1661937300000|2022-08-31 09:15:00|6125.3|6123.5|6126.5|6124.7|6128.1|6126.3|6124.3|6122.5|417
1661937600000|2022-08-31 09:20:00|6126.4|6124.6|6124.3|6122.5|6126.6|6124.8|6124.2|6122.4|363
1661937900000|2022-08-31 09:25:00|6124.2|6122.4|6122.7|6120.9|6124.7|6122.9|6121.4|6119.6|329
1661938200000|2022-08-31 09:30:00|6122.4|6120.6|6122.9|6121.1|6124.2|6122.4|6120.9|6119.1|381
1661938500000|2022-08-31 09:35:00|6122.8|6121|6121.5|6119.7|6124.4|6122.6|6121.3|6119.5|352
1661938800000|2022-08-31 09:40:00|6121.4|6119.6|6126|6124.2|6126.2|6124.4|6120.5|6118.7|370
1661939100000|2022-08-31 09:45:00|6126.1|6124.3|6117.4|6115.6|6126.1|6124.3|6117.2|6115|446
1661939400000|2022-08-31 09:50:00|6118|6115|6119.7|6117.9|6120.9|6119.1|6117.3|6115|368
1661939700000|2022-08-31 09:55:00|6119.4|6117.6|6116|6114.2|6120.2|6118.4|6115.5|6113.7|440
1661940000000|2022-08-31 10:00:00|6116.1|6114.3|6117.2|6115.4|6118.5|6116.7|6111.6|6109.8|465
1661940300000|2022-08-31 10:05:00|6117.1|6115.3|6120|6118.2|6120|6118.2|6116.7|6114.9|404
1661940600000|2022-08-31 10:10:00|6120.1|6118.3|6121.2|6119.4|6123.1|6121.3|6118.8|6117|436
1661940900000|2022-08-31 10:15:00|6121.3|6119.5|6120.6|6118.8|6121.4|6119.6|6118|6116.2|372
1661941200000|2022-08-31 10:20:00|6120.5|6118.7|6120|6118.2|6121.2|6119.4|6118|6116.2|380
1661941500000|2022-08-31 10:25:00|6119.5|6117.7|6119.2|6117.4|6121|6119.2|6117.8|6116|336
1661941800000|2022-08-31 10:30:00|6119.4|6117.6|6114.2|6112.4|6119.4|6117.6|6113.4|6111.6|443
1661942100000|2022-08-31 10:35:00|6114.7|6112.9|6116.8|6115|6117.5|6115.7|6113.5|6111.7|387
1661942400000|2022-08-31 10:40:00|6116.9|6115.1|6115.8|6114|6118.1|6116.3|6115.3|6113.5|394
1661942700000|2022-08-31 10:45:00|6115.7|6113.9|6115.2|6113.4|6116|6114.2|6113.5|6111.7|431
1661943000000|2022-08-31 10:50:00|6115.3|6113.5|6118.5|6116.7|6119.1|6117.3|6115.2|6113.4|412
1661943300000|2022-08-31 10:55:00|6118.4|6116.6|6118.6|6116.8|6119.2|6117.4|6117.2|6115.4|364
1661943600000|2022-08-31 11:00:00|6118.8|6117|6120.2|6118.4|6120.4|6118.6|6117.4|6115.6|328
1661943900000|2022-08-31 11:05:00|6120.3|6118.5|6119.1|6117.3|6121.6|6119.8|6118.1|6116.3|391
1661944200000|2022-08-31 11:10:00|6119.2|6117.4|6117.1|6115.3|6119.7|6117.9|6116.5|6114.7|317
1661944500000|2022-08-31 11:15:00|6117.3|6115.5|6122.2|6120.4|6122.9|6121.1|6115.5|6113.7|378
1661944800000|2022-08-31 11:20:00|6122.1|6120.3|6124.4|6122.6|6126.8|6125|6121.8|6120|401
1661945100000|2022-08-31 11:25:00|6124.5|6122.7|6126.5|6124.7|6126.9|6125.1|6122.9|6121.1|317
1661945400000|2022-08-31 11:30:00|6126.6|6124.8|6126.2|6124.4|6129.4|6127.6|6126.1|6123.6|356
1661945700000|2022-08-31 11:35:00|6126.3|6124.5|6125.9|6124.1|6128.6|6126.8|6125.5|6123.7|353
1661946000000|2022-08-31 11:40:00|6126|6124.2|6126.4|6124.6|6127.3|6125.1|6125.3|6123|399
1661946300000|2022-08-31 11:45:00|6126.5|6124.7|6126.2|6123.2|6126.9|6124.7|6124.5|6122.3|420
1661946600000|2022-08-31 11:50:00|6125.5|6123.7|6127.5|6125.7|6128.9|6126.6|6125.5|6123.2|414
1661946900000|2022-08-31 11:55:00|6127.4|6125.6|6127|6124|6129.8|6127.5|6125.9|6123.5|399
1661947200000|2022-08-31 12:00:00|6127.1|6124.1|6126.4|6124.6|6128.2|6126.3|6124.9|6123.1|397
1661947500000|2022-08-31 12:05:00|6126.8|6125|6123.5|6121.7|6126.8|6125|6123|6121.2|341
1661947800000|2022-08-31 12:10:00|6123.4|6121.6|6127.9|6124.8|6128.8|6126.9|6123.3|6121.5|307
1661948100000|2022-08-31 12:15:00|6128.4|6124.4|6131.7|6129.9|6138|6135|6128|6124|746
1661948400000|2022-08-31 12:20:00|6131.8|6130|6125.6|6123.8|6132.9|6131.1|6124.4|6122.6|581
1661948700000|2022-08-31 12:25:00|6125.8|6124|6125.8|6124|6127.5|6125.7|6123.3|6121.5|446
1661949000000|2022-08-31 12:30:00|6125.3|6123.5|6123.4|6121.6|6125.8|6124|6119.9|6118.1|510
1661949300000|2022-08-31 12:35:00|6123.5|6121.7|6125.1|6123.3|6128.9|6127|6122.8|6121|535
1661949600000|2022-08-31 12:40:00|6125|6123.2|6127.5|6125.7|6128.9|6126.6|6124.4|6122.6|495
1661949900000|2022-08-31 12:45:00|6127.4|6125.6|6131.8|6130|6132|6130.2|6126.9|6125.1|473
1661950200000|2022-08-31 12:50:00|6131.9|6130.1|6134.2|6132.4|6136.3|6134.5|6131.4|6129.6|419
1661950500000|2022-08-31 12:55:00|6134.3|6132.5|6136.8|6135|6136.8|6135|6133.2|6131.4|421
1661950800000|2022-08-31 13:00:00|6136.7|6134.9|6139.3|6137.5|6139.6|6137.8|6134.5|6132.7|471
1661951100000|2022-08-31 13:05:00|6139.4|6137.6|6139.9|6138.1|6143.8|6141.9|6138.6|6136.8|464
1661951400000|2022-08-31 13:10:00|6140.1|6138.3|6135.5|6133.7|6142.7|6140.6|6134.7|6132.7|488
1661951700000|2022-08-31 13:15:00|6135.3|6133.5|6134.7|6132.9|6136.2|6134.4|6132.1|6129.6|531
1661952000000|2022-08-31 13:20:00|6134.6|6132.8|6132.8|6131|6136.9|6135.1|6132.7|6130.9|386
1661952300000|2022-08-31 13:25:00|6132.7|6130.9|6129.7|6127.9|6132.7|6130.9|6129.7|6127.9|412
1661952600000|2022-08-31 13:30:00|6129.8|6128|6125.9|6124.1|6131.2|6129.4|6125.3|6123.5|646
1661952900000|2022-08-31 13:35:00|6125.8|6124|6130|6128.2|6130.4|6128.6|6123|6121.2|624
1661953200000|2022-08-31 13:40:00|6130.1|6128.3|6133.2|6130.2|6133.9|6131.1|6127.3|6125.5|550
1661953500000|2022-08-31 13:45:00|6132.9|6129.9|6136.9|6135.1|6141.2|6138.9|6130.2|6128.4|693
1661953800000|2022-08-31 13:50:00|6137.2|6135.4|6131.1|6129.3|6138.5|6136.7|6130.7|6128.9|586
1661954100000|2022-08-31 13:55:00|6130.9|6129.1|6127.2|6125.4|6131.8|6130|6124.7|6122.9|557
1661954400000|2022-08-31 14:00:00|6126.9|6125.1|6118.9|6117.1|6129.4|6127.6|6118.7|6116.9|571
1661954700000|2022-08-31 14:05:00|6119.1|6117.3|6119.3|6117.5|6124.5|6122.7|6118.3|6116.5|590
1661955000000|2022-08-31 14:10:00|6119.2|6117.4|6124.3|6122.5|6125.8|6124|6119.2|6117.4|577
1661955300000|2022-08-31 14:15:00|6124.1|6122.3|6124.4|6122.6|6125.8|6124|6117.2|6115.4|621
1661955600000|2022-08-31 14:20:00|6124.5|6122.7|6124.7|6122.9|6126.8|6125|6121.7|6119.9|595
1661955900000|2022-08-31 14:25:00|6125.1|6123.3|6121.7|6119.9|6128|6126.2|6121.3|6119.5|577
1661956200000|2022-08-31 14:30:00|6121.4|6119.6|6127.5|6125.7|6128.9|6127.1|6120.4|6118.6|633
1661956500000|2022-08-31 14:35:00|6127.4|6125.6|6127.2|6125.4|6132.3|6130.5|6126.3|6124.5|564
1661956800000|2022-08-31 14:40:00|6127.4|6125.6|6134.7|6132.9|6135.9|6134.1|6126.8|6125|564
1661957100000|2022-08-31 14:45:00|6134.6|6132.8|6138.7|6136.9|6139.8|6138|6132.8|6131|662
1661957400000|2022-08-31 14:50:00|6139|6137.2|6130.2|6128.4|6140.1|6138.3|6126.9|6125.1|781
1661957700000|2022-08-31 14:55:00|6130.3|6128.5|6131.6|6129.8|6137.8|6136|6129.8|6128|679
1661958000000|2022-08-31 15:00:00|6131.9|6130.1|6133.1|6131.3|6134.2|6132.4|6127.6|6125.8|658
1661958300000|2022-08-31 15:05:00|6133|6131.2|6134.6|6132.8|6136.4|6134.6|6131.8|6130|564
1661958600000|2022-08-31 15:10:00|6134.7|6132.9|6132.9|6131.1|6137|6135|6132.2|6130.4|614
1661958900000|2022-08-31 15:15:00|6133.1|6131.3|6139.4|6137.6|6139.5|6137.7|6132.3|6130.3|518
1661959200000|2022-08-31 15:20:00|6139.5|6137.7|6143.7|6141.9|6145.6|6143.6|6138.2|6136.1|629
1661959500000|2022-08-31 15:25:00|6143.6|6141.8|6137.2|6135.4|6144.9|6143.1|6137.1|6135.3|506
1661959800000|2022-08-31 15:30:00|6137.3|6135.5|6133.8|6132|6139.4|6137.6|6133.6|6131.6|546
1661960100000|2022-08-31 15:35:00|6133.5|6131.7|6135.6|6133.8|6137|6135.2|6132.6|6130.8|531
1661960400000|2022-08-31 15:40:00|6135.5|6133.7|6140.3|6138.5|6140.5|6138.7|6134.2|6132.4|506
1661960700000|2022-08-31 15:45:00|6140.2|6138.4|6136|6134.2|6141.4|6139.6|6135.6|6133.8|458
1661961000000|2022-08-31 15:50:00|6135.8|6134|6136.7|6134.9|6137.9|6136.1|6135.8|6134|412
1661961300000|2022-08-31 15:55:00|6136.6|6134.8|6135.3|6133.5|6138.4|6136.6|6135.2|6133.4|342
1661961600000|2022-08-31 16:00:00|6135.4|6133.6|6134.5|6132.7|6136.8|6135|6133.5|6131.7|463
1661961900000|2022-08-31 16:05:00|6134.6|6132.8|6133.2|6131.4|6135.7|6133.9|6132.6|6130.8|365
1661962200000|2022-08-31 16:10:00|6133.1|6131.3|6135.4|6133.6|6136.6|6134.7|6133|6131.2|334
1661962500000|2022-08-31 16:15:00|6135.3|6133.5|6135.7|6133.9|6138|6136.2|6134.3|6132.5|358
1661962800000|2022-08-31 16:20:00|6135.8|6134|6131.7|6129.9|6135.8|6134|6131.6|6129.8|386
1661963100000|2022-08-31 16:25:00|6131.8|6130|6132.8|6131|6133.2|6131.4|6131.2|6129.4|319
1661963400000|2022-08-31 16:30:00|6132.9|6131.1|6134.2|6132.4|6135.7|6133.9|6132.9|6130.6|361
1661963700000|2022-08-31 16:35:00|6134.1|6132.3|6132|6130.2|6134.8|6133|6131.7|6129.9|279
1661964000000|2022-08-31 16:40:00|6131.9|6130.1|6131.6|6129.8|6132.6|6130.6|6130.2|6128.4|293
1661964300000|2022-08-31 16:45:00|6131.5|6129.7|6129.5|6127.7|6132.5|6130.7|6129.5|6127.7|274
1661964600000|2022-08-31 16:50:00|6129.6|6127.8|6128.3|6126.5|6130.9|6128.9|6128.3|6126.5|342
1661964900000|2022-08-31 16:55:00|6128.2|6126.4|6129.9|6128.1|6130.1|6128.3|6126.4|6124.6|343
1661965200000|2022-08-31 17:00:00|6129.8|6128|6129.9|6128.1|6130.2|6128.4|6128.6|6126.5|331
1661965500000|2022-08-31 17:05:00|6129.8|6128|6129.9|6128.1|6131.7|6129.9|6128.4|6126.5|313
1661965800000|2022-08-31 17:10:00|6129.4|6127.6|6130.1|6127.1|6130.6|6128.8|6128.9|6127|273
1661966100000|2022-08-31 17:15:00|6129.5|6127.7|6126.6|6124.8|6130|6127.9|6126.4|6124.6|249
1661966400000|2022-08-31 17:20:00|6126.5|6124.7|6124.6|6122.8|6127.2|6125.4|6123.9|6122.1|292
1661966700000|2022-08-31 17:25:00|6124.7|6122.9|6125.3|6123.5|6125.8|6124|6123.1|6121.3|308
1661967000000|2022-08-31 17:30:00|6125.4|6123.6|6124.5|6122.7|6126|6123.9|6122.6|6120.5|397
1661967300000|2022-08-31 17:35:00|6124.4|6122.6|6122.6|6120.8|6124.6|6122.8|6122.4|6120.6|328
1661967600000|2022-08-31 17:40:00|6122.5|6120.7|6124.1|6122.3|6124.8|6122.4|6121.5|6119.7|358
1661967900000|2022-08-31 17:45:00|6124|6122.2|6123.5|6121.7|6126.1|6123.9|6123.2|6121.4|302
1661968200000|2022-08-31 17:50:00|6123.4|6121.6|6126.2|6124.4|6127.7|6125.3|6123.4|6121.5|315
1661968500000|2022-08-31 17:55:00|6126.1|6124.3|6126.2|6124.4|6127.3|6125.5|6125|6123.2|362
1661968800000|2022-08-31 18:00:00|6126.1|6124.3|6125.4|6123.6|6128.8|6127|6125.1|6123.1|472
1661969100000|2022-08-31 18:05:00|6125.3|6123.5|6131|6129.2|6131.6|6129.3|6124.9|6123.1|499
1661969400000|2022-08-31 18:10:00|6131.4|6129.6|6130.7|6128.9|6131.7|6129.7|6129.6|6127.2|404
1661969700000|2022-08-31 18:15:00|6130.8|6129|6133.3|6131.5|6135.3|6133.2|6130.8|6129|393
1661970000000|2022-08-31 18:20:00|6133.2|6131.4|6132.8|6131|6134.4|6132.6|6132.2|6130.2|391
1661970300000|2022-08-31 18:25:00|6132.7|6130.9|6133.9|6132.1|6135.9|6133.9|6132.3|6130.5|420
1661970600000|2022-08-31 18:30:00|6133.8|6132|6130.5|6128.7|6134.2|6132.4|6129.1|6127.2|307
1661970900000|2022-08-31 18:35:00|6130.6|6128.8|6126.5|6124.7|6131.3|6128.8|6126.5|6124.7|399
1661971200000|2022-08-31 18:40:00|6126.4|6124.6|6127.6|6125.8|6128.2|6126.3|6126.4|6124.1|353
1661971500000|2022-08-31 18:45:00|6127.4|6125.6|6129.4|6127.6|6130.6|6128.5|6126.5|6124.1|323
1661971800000|2022-08-31 18:50:00|6129.2|6127.4|6129.4|6127.6|6130.3|6128.5|6128.2|6126|305
1661972100000|2022-08-31 18:55:00|6129.3|6127.5|6124.4|6122.6|6129.3|6127.5|6124.4|6122.5|381
1661972400000|2022-08-31 19:00:00|6124.5|6122.7|6127.4|6125.6|6127.9|6126.1|6121.8|6120|372
1661972700000|2022-08-31 19:05:00|6127.3|6125.5|6127.4|6125.6|6128.7|6126.9|6125.5|6123.7|332
1661973000000|2022-08-31 19:10:00|6127.5|6125.7|6126|6124.2|6128.2|6126.2|6124.9|6123.1|475
1661973300000|2022-08-31 19:15:00|6126.1|6124.3|6127.4|6125.6|6129.1|6127.1|6126|6124.2|423
1661973600000|2022-08-31 19:20:00|6127.5|6125.7|6124.8|6123|6127.5|6125.7|6124.5|6122.7|392
1661973900000|2022-08-31 19:25:00|6124.7|6122.9|6124.7|6122.9|6126|6124.2|6123.8|6122|445
1661974200000|2022-08-31 19:30:00|6124.6|6122.8|6121|6119.2|6126|6124.2|6120.9|6119.1|375
1661974500000|2022-08-31 19:35:00|6120.9|6119.1|6121.3|6119.5|6122.2|6120.2|6119.8|6118|396
1661974800000|2022-08-31 19:40:00|6121.4|6119.6|6124|6122.2|6124.7|6122.9|6119.8|6117.5|393
1661975100000|2022-08-31 19:45:00|6123.9|6122.1|6118.4|6116.6|6124.6|6122.3|6117.5|6115.4|485
1661975400000|2022-08-31 19:50:00|6119.1|6116.1|6119.4|6117.6|6121.5|6119.2|6118|6115.7|560
1661975700000|2022-08-31 19:55:00|6119.2|6117.4|6119.1|6117.3|6120.2|6118|6118.4|6116|453
1661976000000|2022-08-31 20:00:00|6119|6117.2|6115|6112|6120.1|6117.8|6114.1|6111.8|350
1661976300000|2022-08-31 20:05:00|6114.9|6111.9|6117.4|6114.4|6117.8|6116|6114.9|6111.9|253
1661976600000|2022-08-31 20:10:00|6117.5|6114.5|6116.3|6114.5|6118.1|6115.7|6116.3|6113.8|189
1661976900000|2022-08-31 20:15:00|6116.4|6114.6|6117.3|6114.3|6117.5|6115|6115.8|6113.4|209
1661977200000|2022-08-31 20:20:00|6117.4|6114.4|6116.8|6115|6117.8|6116|6116.2|6113.8|157
1661977500000|2022-08-31 20:25:00|6116.6|6114.8|6118|6116.2|6118.6|6116.3|6116.6|6114.4|182
1661977800000|2022-08-31 20:30:00|6117.9|6116.1|6120|6117|6120.7|6118|6117.8|6115.4|218
1661978100000|2022-08-31 20:35:00|6119.9|6116.9|6119.4|6117.6|6120.1|6117.7|6117.9|6115.7|167
1661978400000|2022-08-31 20:40:00|6119.3|6117.5|6120.2|6118.4|6121.7|6119.3|6118.9|6116.6|169
1661978700000|2022-08-31 20:45:00|6121|6118|6121.5|6118.5|6122.1|6119.5|6120.7|6117.9|132
1661979000000|2022-08-31 20:50:00|6121.6|6118.6|6122.1|6119.1|6122.4|6119.6|6120.8|6118.1|120
1661979300000|2022-08-31 20:55:00|6122|6119|6119.7|6115.7|6123.2|6120.2|6118.3|6114.3|180
1661979600000|2022-08-31 21:00:00|6120.9|6116.9|6133.6|6129.6|6133.6|6129.6|6119.4|6115.4|59
1661979900000|2022-08-31 21:05:00|6133.2|6129.2|6125.5|6121.5|6135.3|6131.3|6123.9|6119.9|127
1661980200000|2022-08-31 21:10:00|6125.9|6121.9|6120.1|6116.1|6128.6|6124.6|6119.4|6115.4|354
1661980500000|2022-08-31 21:15:00|6119.7|6115.7|6117.4|6113.4|6120.7|6116.7|6117|6113|240
1661980800000|2022-08-31 21:20:00|6117.2|6113.2|6118.4|6114.4|6118.5|6114.5|6117.2|6113.2|178
1661981100000|2022-08-31 21:25:00|6118.5|6114.5|6117.3|6113.3|6120.4|6116.4|6115.6|6111.6|147
1661981400000|2022-08-31 21:30:00|6117|6113|6121.7|6117.7|6132.1|6128.1|6115.8|6111.8|346
1661981700000|2022-08-31 21:35:00|6122|6118|6121.7|6117.7|6122.9|6118.9|6119.4|6115.4|139
1661982000000|2022-08-31 21:40:00|6121.8|6117.8|6120.6|6117.6|6122.1|6118.1|6120.1|6116.4|146
1661982300000|2022-08-31 21:45:00|6119.9|6116.9|6120.5|6117.5|6121|6117.8|6119.9|6116.8|102
1661982600000|2022-08-31 21:50:00|6120.6|6117.6|6120.8|6117.8|6120.9|6117.9|6120.1|6116.9|98
1661982900000|2022-08-31 21:55:00|6120.7|6117.4|6118.7|6114.7|6121.1|6118.1|6118.4|6114.4|180
1661983200000|2022-08-31 22:00:00|6118.6|6114.6|6121.1|6118.1|6121.5|6118.5|6117.3|6113.3|297
1661983500000|2022-08-31 22:05:00|6121|6118|6123.6|6120.6|6124.1|6121.1|6120.9|6117.9|173
1661983800000|2022-08-31 22:10:00|6123.5|6120.5|6121.7|6118.7|6123.9|6120.9|6121.4|6118.4|144
1661984100000|2022-08-31 22:15:00|6121.9|6118.9|6119.7|6116.7|6122.2|6119.2|6119.5|6116.5|224
1661984400000|2022-08-31 22:20:00|6119.8|6116.8|6119.9|6116.9|6121.9|6118.9|6119.6|6116.6|361
1661984700000|2022-08-31 22:25:00|6119.8|6116.8|6120.9|6117.9|6121.1|6118.2|6119.3|6116.3|337
1661985000000|2022-08-31 22:30:00|6121.1|6118.1|6117.8|6114.8|6121.4|6118.4|6117.1|6114.4|277
1661985300000|2022-08-31 22:35:00|6117.6|6114.6|6117.3|6114.3|6118.4|6115.4|6116.6|6113.7|211
1661985600000|2022-08-31 22:40:00|6117.2|6114.2|6118.2|6115.2|6118.5|6115.9|6117|6114.2|208
1661985900000|2022-08-31 22:45:00|6118.3|6115.3|6117.7|6114.7|6118.3|6115.7|6116.7|6114|193
1661986200000|2022-08-31 22:50:00|6117.6|6114.6|6119.6|6116.6|6119.7|6117.2|6117.4|6114.6|249
1661986500000|2022-08-31 22:55:00|6119.5|6116.5|6122|6119|6123.3|6120.8|6119|6116|295
1661986800000|2022-08-31 23:00:00|6122.1|6119.1|6119.8|6116.8|6122.1|6119.1|6117.7|6114.7|354
1661987100000|2022-08-31 23:05:00|6119.7|6116.7|6118.2|6115.2|6120.1|6117.1|6116.6|6114.3|322
1661987400000|2022-08-31 23:10:00|6118.1|6115.1|6118|6115|6118.2|6115.4|6115.4|6113|270
1661987700000|2022-08-31 23:15:00|6118.1|6115.1|6116.1|6113.1|6118.7|6116.2|6115.2|6112.9|266
1661988000000|2022-08-31 23:20:00|6115.3|6113.5|6114.3|6111.3|6115.7|6113.5|6113|6110.9|290
1661988300000|2022-08-31 23:25:00|6114.4|6111.4|6112.9|6109.9|6115.1|6112.7|6112.2|6109.9|267
1661988600000|2022-08-31 23:30:00|6112.4|6110.6|6115.5|6113.7|6116.1|6113.8|6111.7|6109.3|378
1661988900000|2022-08-31 23:35:00|6115.4|6113.6|6113|6110|6116.1|6113.7|6111.8|6109.3|346
1661989200000|2022-08-31 23:40:00|6112.4|6110.6|6113.7|6110.7|6113.8|6111.2|6111.7|6109.4|225
1661989500000|2022-08-31 23:45:00|6113.8|6110.8|6111.2|6109.4|6114.3|6111.9|6111.1|6108.7|264
1661989800000|2022-08-31 23:50:00|6111.1|6109.3|6108.7|6106.9|6111.7|6109.9|6108.6|6106.1|365
1661990100000|2022-08-31 23:55:00|6108.8|6107|6112.1|6109.1|6113.2|6110.9|6108|6106.2|383
1661990400000|2022-09-01 00:00:00|6111.8|6110|6108.7|6106.9|6111.9|6110|6107.7|6105.8|368
1661990700000|2022-09-01 00:05:00|6108.6|6106.8|6110|6108.2|6110.4|6108.5|6107.2|6104.8|309
1661991000000|2022-09-01 00:10:00|6109.9|6108.1|6103.4|6101.6|6110|6108.2|6102.8|6101|368
1661991300000|2022-09-01 00:15:00|6103.3|6101.5|6099.4|6097.6|6103.6|6101.8|6097.7|6095.7|463
1661991600000|2022-09-01 00:20:00|6099.5|6097.7|6103.2|6101.4|6104.7|6102.6|6099.3|6097|408
1661991900000|2022-09-01 00:25:00|6103|6101.2|6104.4|6102.6|6105.3|6103.5|6102.6|6100.8|329
1661992200000|2022-09-01 00:30:00|6104.5|6102.7|6103.4|6101.6|6106.7|6104.4|6102.3|6100.5|373
1661992500000|2022-09-01 00:35:00|6103.5|6101.7|6099.1|6096.1|6107|6105.2|6097.6|6095|453
1661992800000|2022-09-01 00:40:00|6099.7|6096.7|6098|6096.2|6099.9|6097.4|6096.6|6094.5|449
1661993100000|2022-09-01 00:45:00|6097.9|6096.1|6103.6|6100.6|6103.8|6101.3|6096.1|6094.3|419
1661993400000|2022-09-01 00:50:00|6103.5|6100.5|6099.7|6096.7|6106.4|6104.1|6096.7|6093.7|473
1661993700000|2022-09-01 00:55:00|6098.9|6097.1|6100.9|6099.1|6101.2|6099.1|6098.4|6096.4|506
1661994000000|2022-09-01 01:00:00|6101|6099.2|6103|6100|6104.6|6102.1|6100.6|6098.6|463
1661994300000|2022-09-01 01:05:00|6103.1|6100.1|6105.2|6103.4|6105.2|6103.4|6101.7|6099.5|397
1661994600000|2022-09-01 01:10:00|6105.1|6103.3|6100|6097|6105.5|6103.7|6099.1|6096.7|433
1661994900000|2022-09-01 01:15:00|6099.3|6097.5|6101.4|6099.6|6103.5|6101.4|6099.3|6097.5|510
1661995200000|2022-09-01 01:20:00|6101.3|6099.5|6100.7|6098.9|6104.1|6102|6100.2|6098.1|457
1661995500000|2022-09-01 01:25:00|6100.5|6098.7|6097.9|6096.1|6101.7|6099.4|6097.7|6095.5|360
1661995800000|2022-09-01 01:30:00|6098.5|6095.5|6093.4|6091.6|6098.9|6096.5|6091.8|6089.9|508
1661996100000|2022-09-01 01:35:00|6093.3|6091.5|6096.6|6094.8|6097|6095.2|6092.6|6090.4|428
1661996400000|2022-09-01 01:40:00|6096.5|6094.7|6098.1|6095.1|6098.6|6096.1|6095.6|6093.6|387
1661996700000|2022-09-01 01:45:00|6098|6095|6097.9|6096.1|6099.1|6097|6095.8|6093.6|352
1661997000000|2022-09-01 01:50:00|6098|6096.2|6098.5|6096.7|6100.3|6098.5|6097.2|6095.4|317
1661997300000|2022-09-01 01:55:00|6098.6|6096.8|6097.4|6095.6|6099.7|6097.3|6096.6|6094.5|310
1661997600000|2022-09-01 02:00:00|6097|6095.2|6097.9|6096.1|6098.3|6096.5|6094.9|6092.6|329
1661997900000|2022-09-01 02:05:00|6098|6096.2|6096.2|6094.4|6099.1|6097.2|6096.2|6094.1|293
1661998200000|2022-09-01 02:10:00|6096.3|6094.5|6099.5|6096.5|6100|6097.6|6094.6|6092.8|309
1661998500000|2022-09-01 02:15:00|6099.6|6096.6|6099.6|6097.8|6100|6098.2|6097.5|6095.6|259
1661998800000|2022-09-01 02:20:00|6099.7|6097.9|6099.3|6097.5|6100.9|6099.1|6098.8|6096.6|273
1661999100000|2022-09-01 02:25:00|6099.2|6097.4|6101.3|6099.5|6104.2|6102.2|6099.2|6097.4|320
1661999400000|2022-09-01 02:30:00|6101.5|6099.7|6102|6100.2|6102.7|6100.3|6100.2|6097.8|298
1661999700000|2022-09-01 02:35:00|6101.9|6100.1|6103.4|6101.6|6105.9|6103.5|6101.8|6100|310
1662000000000|2022-09-01 02:40:00|6104|6101|6101.9|6100.1|6105|6102.6|6101.7|6099.5|261
1662000300000|2022-09-01 02:45:00|6102|6100.2|6099.5|6097.7|6102|6100.2|6099.1|6097.3|289
1662000600000|2022-09-01 02:50:00|6099.6|6097.8|6097.2|6095.4|6101.2|6098.8|6097.2|6095.4|316
1662000900000|2022-09-01 02:55:00|6097.5|6095.7|6098.4|6096.6|6099.1|6096.7|6096.7|6094.9|225
1662001200000|2022-09-01 03:00:00|6099.1|6096.1|6097.4|6095.6|6099.2|6097.1|6096.6|6094.5|206
1662001500000|2022-09-01 03:05:00|6097.5|6095.7|6095.2|6093.4|6100.2|6098.1|6094.9|6093.1|315
1662001800000|2022-09-01 03:10:00|6094.9|6093.1|6094.3|6092.5|6095.4|6093.6|6093.9|6092.1|196
1662002100000|2022-09-01 03:15:00|6094.1|6092.3|6094.4|6092.6|6094.7|6092.9|6093.1|6091.1|200
1662002400000|2022-09-01 03:20:00|6094.5|6092.7|6093.9|6092.1|6095.5|6093.3|6092.6|6090.8|176
1662002700000|2022-09-01 03:25:00|6093.8|6092|6094.9|6093.1|6095.8|6093.7|6093.6|6091.8|254
1662003000000|2022-09-01 03:30:00|6094.7|6092.9|6095.9|6094.1|6096.4|6094.6|6093.2|6091.4|202
1662003300000|2022-09-01 03:35:00|6095.8|6094|6092.8|6091|6095.9|6094.1|6092.8|6090.9|126
1662003600000|2022-09-01 03:40:00|6092.7|6090.9|6086.3|6084.5|6093.3|6091.5|6085.8|6083.5|298
1662003900000|2022-09-01 03:45:00|6086.2|6084.4|6088.9|6087.1|6089.7|6087.3|6084.9|6082.9|443
1662004200000|2022-09-01 03:50:00|6089|6087.2|6089.2|6087.4|6090.9|6088.7|6088.2|6086|290
1662004500000|2022-09-01 03:55:00|6089.1|6087.3|6090.6|6088.8|6091.6|6089.2|6088.3|6086.1|215
1662004800000|2022-09-01 04:00:00|6090.2|6088.4|6088.7|6086.9|6091.6|6089.1|6088.2|6086.1|275
1662005100000|2022-09-01 04:05:00|6089|6086|6088.3|6086.5|6089.2|6087.2|6087|6085.1|223
1662005400000|2022-09-01 04:10:00|6088.6|6086.8|6085.8|6084|6088.6|6086.8|6085.2|6083.4|230
1662005700000|2022-09-01 04:15:00|6085.7|6083.9|6085.1|6083.3|6086.7|6084.9|6083.7|6081.9|243
1662006000000|2022-09-01 04:20:00|6085.2|6083.4|6081.7|6079.9|6085.5|6083.7|6081.6|6079.8|249
1662006300000|2022-09-01 04:25:00|6081.8|6080|6082|6080.2|6083.8|6081.5|6080|6078.2|259
1662006600000|2022-09-01 04:30:00|6082.1|6080.3|6079.7|6077.9|6083.1|6080.7|6079.1|6076.9|230
1662006900000|2022-09-01 04:35:00|6080.1|6078.3|6081.5|6079.7|6082.1|6080|6079.1|6077.3|240
1662007200000|2022-09-01 04:40:00|6081.4|6079.6|6077.2|6075.4|6081.7|6079.9|6077.1|6074.8|270
1662007500000|2022-09-01 04:45:00|6077.4|6075.6|6082.4|6080.6|6083.2|6081.4|6077.4|6075.1|302
1662007800000|2022-09-01 04:50:00|6082.5|6080.7|6085|6083.2|6085.8|6084|6082.2|6080.4|264
1662008100000|2022-09-01 04:55:00|6084.9|6083.1|6085.6|6083.8|6086.2|6084.4|6084.3|6082.1|234
1662008400000|2022-09-01 05:00:00|6085.4|6083.6|6084|6082.2|6086.7|6084.4|6083.1|6081.3|241
1662008700000|2022-09-01 05:05:00|6084.5|6081.5|6084.6|6082.8|6087.2|6085.1|6084|6081.5|301
1662009000000|2022-09-01 05:10:00|6084.5|6082.7|6086.3|6084.5|6086.3|6084.5|6082.8|6080.4|341
1662009300000|2022-09-01 05:15:00|6086|6084.2|6087|6085.2|6087.5|6085.7|6085.3|6082.9|369
1662009600000|2022-09-01 05:20:00|6086.9|6085.1|6087.4|6085.6|6088.1|6086|6086|6084.2|208
1662009900000|2022-09-01 05:25:00|6087.6|6085.8|6092.1|6090.3|6093.3|6091.5|6087.2|6085|329
1662010200000|2022-09-01 05:30:00|6092.2|6090.4|6090.5|6088.7|6092.3|6090.5|6088.7|6086.9|256
1662010500000|2022-09-01 05:35:00|6090.6|6088.8|6093.3|6090.3|6093.6|6091.8|6089.7|6087.7|316
1662010800000|2022-09-01 05:40:00|6093.2|6090.2|6095.5|6093.7|6096.8|6094.7|6091.8|6089.6|381
1662011100000|2022-09-01 05:45:00|6095.6|6093.8|6095.7|6092.7|6097.9|6096.1|6094.2|6092|388
1662011400000|2022-09-01 05:50:00|6095.1|6093.3|6098.2|6096.4|6100.8|6099|6094.1|6091.9|483
1662011700000|2022-09-01 05:55:00|6098.1|6096.3|6098.3|6096.5|6101.3|6099.5|6096.8|6095|452
1662012000000|2022-09-01 06:00:00|6098.5|6096.7|6095.3|6093.5|6099.2|6097.1|6095.3|6093.5|526
1662012300000|2022-09-01 06:05:00|6095.4|6093.6|6094.8|6093|6096.3|6094.5|6093.1|6091|486
1662012600000|2022-09-01 06:10:00|6094.9|6093.1|6095|6093.2|6095.5|6093.5|6092.3|6090.5|402
1662012900000|2022-09-01 06:15:00|6094.9|6093.1|6093.5|6091.7|6095|6093.2|6092.3|6090.5|430
1662013200000|2022-09-01 06:20:00|6093.6|6091.8|6090.9|6089.1|6094|6092.2|6090.1|6088.3|397
1662013500000|2022-09-01 06:25:00|6091|6089.2|6094.2|6092.4|6094.2|6092.4|6089.2|6087.4|348
1662013800000|2022-09-01 06:30:00|6094.1|6092.3|6094.8|6093|6094.9|6093.1|6091|6088.6|445
1662014100000|2022-09-01 06:35:00|6094.6|6092.8|6098.4|6096.6|6098.5|6096.6|6093.8|6092|418
1662014400000|2022-09-01 06:40:00|6098.5|6096.7|6096.6|6094.8|6099.1|6096.7|6094.6|6092.8|407
1662014700000|2022-09-01 06:45:00|6096.3|6094.5|6094.5|6092.7|6097.1|6094.9|6093.4|6091.6|519
1662015000000|2022-09-01 06:50:00|6094.9|6093.1|6096.5|6094.7|6097|6095.2|6093.3|6091.5|433
1662015300000|2022-09-01 06:55:00|6096.4|6094.6|6100.7|6098.9|6102.3|6100|6096.4|6094.6|535
1662015600000|2022-09-01 07:00:00|6100.4|6098.6|6098.9|6095.9|6100.4|6098.6|6094.3|6092.1|600
1662015900000|2022-09-01 07:05:00|6098.3|6096.5|6100.1|6098.3|6100.1|6098.3|6096.3|6094.5|529
1662016200000|2022-09-01 07:10:00|6100.2|6098.4|6104.4|6102.6|6105.2|6102.8|6098.5|6096.7|514
1662016500000|2022-09-01 07:15:00|6104.6|6102.8|6107.6|6104.6|6108.4|6106.6|6103.5|6101.5|455
1662016800000|2022-09-01 07:20:00|6107.1|6105.3|6108.7|6106.9|6112.3|6109.7|6107|6104.7|518
1662017100000|2022-09-01 07:25:00|6109|6107.2|6107|6105.2|6109.9|6108.1|6106.4|6104.4|463
1662017400000|2022-09-01 07:30:00|6107.1|6105.3|6108.1|6106.3|6108.7|6106.5|6106.3|6104.4|457
1662017700000|2022-09-01 07:35:00|6108.3|6106.5|6105.5|6103.7|6110.2|6107.8|6104.9|6102.6|558
1662018000000|2022-09-01 07:40:00|6105.6|6103.8|6108.4|6106.6|6108.8|6107|6104.4|6102.6|470
1662018300000|2022-09-01 07:45:00|6108.3|6106.5|6110.6|6108.8|6111.4|6109.6|6107.9|6105.6|370
1662018600000|2022-09-01 07:50:00|6110.7|6108.9|6106.2|6104.4|6111.1|6109.3|6105.8|6104|421
1662018900000|2022-09-01 07:55:00|6106.1|6104.3|6108.9|6107.1|6111|6109.2|6105.4|6103.6|424
1662019200000|2022-09-01 08:00:00|6109|6107.2|6107.2|6104.2|6109.7|6107.3|6102.5|6100.4|530
1662019500000|2022-09-01 08:05:00|6107.1|6104.1|6108|6105|6110.2|6108|6105.9|6104|427
1662019800000|2022-09-01 08:10:00|6107.4|6105.6|6111|6109.2|6113|6111.1|6105.8|6104|491
1662020100000|2022-09-01 08:15:00|6111.2|6109.4|6110.9|6109.1|6111.9|6110.1|6109.6|6107.8|394
1662020400000|2022-09-01 08:20:00|6111|6109.2|6108.3|6106.5|6117.9|6115.8|6108.3|6105.9|674
1662020700000|2022-09-01 08:25:00|6108.4|6106.6|6110.6|6107.6|6110.8|6108.6|6107.5|6105.4|478
1662021000000|2022-09-01 08:30:00|6110.7|6107.7|6104.5|6102.7|6114.2|6112.4|6103.9|6102.1|501
1662021300000|2022-09-01 08:35:00|6104.6|6102.8|6103|6101.2|6107|6104.7|6102.1|6099.6|539
1662021600000|2022-09-01 08:40:00|6103.1|6101.3|6104.5|6102.7|6105.7|6103.4|6102.2|6100|509
1662021900000|2022-09-01 08:45:00|6104.4|6102.6|6104.6|6102.8|6105.3|6103.2|6101|6099.1|455
1662022200000|2022-09-01 08:50:00|6104.5|6102.7|6104.6|6101.6|6106.5|6104.7|6102.4|6100.6|489
1662022500000|2022-09-01 08:55:00|6104.7|6101.7|6104.8|6103|6106.3|6104.2|6104|6101.7|426
1662022800000|2022-09-01 09:00:00|6104.9|6103.1|6109.8|6108|6112.2|6110.4|6104.5|6102.7|485
1662023100000|2022-09-01 09:05:00|6109.7|6107.9|6107.8|6106|6111.1|6109.3|6107.3|6105.3|398
1662023400000|2022-09-01 09:10:00|6107.7|6105.9|6106|6104.2|6109.5|6107.7|6105.3|6103|418
1662023700000|2022-09-01 09:15:00|6106.1|6104.3|6105.1|6103.3|6109.5|6107.2|6105|6103.2|346
1662024000000|2022-09-01 09:20:00|6105|6103.2|6106.3|6104.5|6106.4|6104.6|6103.4|6101.6|327
1662024300000|2022-09-01 09:25:00|6106.4|6104.6|6106.7|6104.9|6107.3|6105.5|6105.1|6103.3|373
1662024600000|2022-09-01 09:30:00|6107|6105.2|6103.4|6101.6|6108.7|6106.3|6103.1|6101.3|400
1662024900000|2022-09-01 09:35:00|6103.5|6101.7|6106|6104.2|6106|6104.2|6102.5|6100.7|357
1662025200000|2022-09-01 09:40:00|6106.1|6104.3|6107.7|6105.9|6108.6|6106.2|6105.5|6103|371
1662025500000|2022-09-01 09:45:00|6107.8|6106|6106.9|6105.1|6110.1|6108.2|6106.6|6104.8|350
1662025800000|2022-09-01 09:50:00|6106.8|6105|6109|6107.2|6111.5|6109.7|6106.8|6105|408
1662026100000|2022-09-01 09:55:00|6109.4|6107.6|6106.4|6104.6|6109.4|6107.6|6106.4|6104.6|331
1662026400000|2022-09-01 10:00:00|6106.3|6104.5|6103.9|6102.1|6106.9|6105.1|6103.1|6100.7|389
1662026700000|2022-09-01 10:05:00|6103.7|6101.9|6103.9|6102.1|6104.7|6102.5|6101.2|6099.4|387
1662027000000|2022-09-01 10:10:00|6103.8|6102|6099.9|6098.1|6104.2|6102.4|6099.6|6097.5|416
1662027300000|2022-09-01 10:15:00|6100|6098.2|6099.1|6097.3|6101|6098.3|6097.3|6095.4|430
1662027600000|2022-09-01 10:20:00|6099.2|6097.4|6098|6096.2|6102.3|6099.6|6098|6096|434
1662027900000|2022-09-01 10:25:00|6097.8|6096|6096.4|6094.6|6098.5|6096.4|6096.4|6094.3|368
1662028200000|2022-09-01 10:30:00|6096.3|6094.5|6095.3|6093.5|6096.9|6094.8|6093.1|6091.2|498
1662028500000|2022-09-01 10:35:00|6095.2|6093.4|6092.7|6090.9|6096|6093.5|6092.2|6089.7|411
1662028800000|2022-09-01 10:40:00|6092.6|6090.8|6091.6|6089.8|6094.7|6092.3|6090.3|6088.2|412
1662029100000|2022-09-01 10:45:00|6091.7|6089.9|6093.9|6092.1|6095|6092.8|6091.3|6088.9|399
1662029400000|2022-09-01 10:50:00|6094|6092.2|6092.3|6090.5|6094.9|6092.2|6090.9|6088.6|436
1662029700000|2022-09-01 10:55:00|6092.4|6090.6|6095.4|6093.6|6097|6094.7|6091.5|6089.7|328
1662030000000|2022-09-01 11:00:00|6095.2|6093.4|6094.6|6092.8|6096.5|6094.7|6093.2|6091.4|379
1662030300000|2022-09-01 11:05:00|6094.4|6092.6|6091.9|6090.1|6095.3|6092.9|6090.4|6088.6|366
1662030600000|2022-09-01 11:10:00|6092|6090.2|6091.9|6090.1|6092.1|6090.3|6089.3|6087.5|335
1662030900000|2022-09-01 11:15:00|6091.7|6089.9|6096.1|6094.3|6096.7|6094.7|6090.3|6088.5|375
1662031200000|2022-09-01 11:20:00|6096|6094.2|6096.6|6094.8|6098.2|6096.1|6096|6094.2|328
1662031500000|2022-09-01 11:25:00|6096.7|6094.9|6096|6094.2|6097.3|6095.5|6093.6|6091.8|370
1662031800000|2022-09-01 11:30:00|6095.9|6094.1|6098.9|6097.1|6099|6097.2|6095.4|6093.6|355
1662032100000|2022-09-01 11:35:00|6098.7|6096.9|6103.6|6101.8|6103.7|6101.9|6098.2|6096.4|382
1662032400000|2022-09-01 11:40:00|6103.8|6102|6107.1|6105.3|6108.1|6105.9|6103|6101.1|398
1662032700000|2022-09-01 11:45:00|6107|6105.2|6109.2|6107.4|6110.2|6107.9|6107|6105.1|408
1662033000000|2022-09-01 11:50:00|6109.1|6107.3|6109.5|6107.7|6110.9|6108.9|6108.2|6106.3|418
1662033300000|2022-09-01 11:55:00|6109.7|6107.9|6109.6|6107.8|6113.2|6110.9|6109|6107.2|421
1662033600000|2022-09-01 12:00:00|6109.9|6108.1|6110.1|6107.1|6111.2|6109.4|6108.5|6106|405
1662033900000|2022-09-01 12:05:00|6109.5|6107.7|6107.6|6105.8|6112.3|6110.2|6107.6|6105.8|369
1662034200000|2022-09-01 12:10:00|6107.9|6106.1|6104.9|6103.1|6108.6|6106.5|6104.3|6102.5|374
1662034500000|2022-09-01 12:15:00|6104.8|6103|6106.3|6104.5|6107.6|6105.6|6104.2|6102.4|381
1662034800000|2022-09-01 12:20:00|6106|6104.2|6104.5|6102.7|6106.1|6104.2|6103.8|6101.6|377
1662035100000|2022-09-01 12:25:00|6104.3|6102.5|6105.3|6102.3|6105.6|6102.8|6102.4|6100.6|334
1662035400000|2022-09-01 12:30:00|6105.4|6102.2|6097.8|6096|6106.8|6104.5|6096.4|6094.5|553
1662035700000|2022-09-01 12:35:00|6097.7|6095.9|6094.8|6093|6098.8|6097|6093.9|6092.1|573
1662036000000|2022-09-01 12:40:00|6094.9|6093.1|6094.4|6092.6|6097.6|6095.7|6092.6|6090.8|529
1662036300000|2022-09-01 12:45:00|6094.5|6092.7|6097.1|6095.3|6097.8|6096|6092.5|6090.2|565
1662036600000|2022-09-01 12:50:00|6097|6095.2|6099.3|6097.5|6100.5|6098.7|6096.9|6095.1|562
1662036900000|2022-09-01 12:55:00|6098.9|6097.1|6100.8|6099|6101.7|6099.9|6098.1|6096.3|440
1662037200000|2022-09-01 13:00:00|6101|6099.2|6100.4|6098.6|6101.6|6099.8|6096.7|6094.9|511
1662037500000|2022-09-01 13:05:00|6100.5|6098.7|6103.2|6101.4|6104.8|6103|6099.1|6097.3|469
1662037800000|2022-09-01 13:10:00|6103.1|6101.3|6101|6099.2|6103.5|6101.7|6100.4|6098.6|451
1662038100000|2022-09-01 13:15:00|6101.1|6099.3|6098.2|6096.4|6102.7|6100.2|6097.7|6095.9|380
1662038400000|2022-09-01 13:20:00|6098.6|6096.8|6100.8|6099|6101.7|6099.9|6097.2|6095.4|432
1662038700000|2022-09-01 13:25:00|6100.7|6098.9|6097.8|6096|6101.7|6099.9|6096.6|6094.8|417
1662039000000|2022-09-01 13:30:00|6097.9|6096.1|6090.8|6089|6100.9|6099.1|6090.8|6089|613
1662039300000|2022-09-01 13:35:00|6090.9|6089.1|6094.5|6092.7|6095.5|6093.7|6090.8|6088.9|610
1662039600000|2022-09-01 13:40:00|6094.7|6092.9|6098.5|6095.5|6099.3|6097.5|6094.2|6092.4|509
1662039900000|2022-09-01 13:45:00|6098.4|6095.4|6094.2|6092.4|6099.5|6097.7|6094.2|6092.1|551
1662040200000|2022-09-01 13:50:00|6094.3|6092.5|6094.2|6092.4|6096.9|6095.1|6093.5|6091.7|529
1662040500000|2022-09-01 13:55:00|6093.9|6092.1|6092.4|6088.4|6095|6093.1|6090.2|6087.2|465
1662040800000|2022-09-01 14:00:00|6087.7|6084.7|6074.3|6072.5|6090.8|6087.8|6071.8|6069.4|854
1662041100000|2022-09-01 14:05:00|6074.1|6072.3|6073.1|6071.3|6076.2|6074.3|6071.3|6069.2|779
1662041400000|2022-09-01 14:10:00|6073|6071.2|6073.5|6071.7|6075.3|6073.2|6070.9|6068.5|643
1662041700000|2022-09-01 14:15:00|6073.4|6071.6|6072.1|6070.3|6073.6|6071.8|6067.8|6066|563
1662042000000|2022-09-01 14:20:00|6071.9|6070.1|6082.6|6080.8|6082.6|6080.8|6070.8|6069|634
1662042300000|2022-09-01 14:25:00|6083.6|6080.6|6091.1|6089.3|6095.6|6093.3|6082.5|6080.3|791
1662042600000|2022-09-01 14:30:00|6091.5|6089.7|6081.9|6080.1|6092.9|6090.6|6080.8|6078.4|690
1662042900000|2022-09-01 14:35:00|6082.4|6079.4|6076.9|6073.9|6084.7|6082.9|6075.7|6073.5|627
1662043200000|2022-09-01 14:40:00|6077.4|6074.4|6072.1|6070.3|6078.4|6075.4|6069.5|6067|618
1662043500000|2022-09-01 14:45:00|6072|6070.2|6065.3|6062.3|6072.9|6070.4|6064.7|6061.9|706
1662043800000|2022-09-01 14:50:00|6065.1|6062.1|6073.5|6071.7|6074.9|6072.7|6064.6|6061.9|710
1662044100000|2022-09-01 14:55:00|6073.6|6071.8|6071.2|6069.4|6075.6|6073.5|6070.8|6069|612
1662044400000|2022-09-01 15:00:00|6071.6|6069.8|6071.8|6068.8|6074.9|6072.6|6069.8|6067.9|638
1662044700000|2022-09-01 15:05:00|6071.6|6068.6|6080|6078.2|6082.8|6080.5|6071.2|6068.6|792
1662045000000|2022-09-01 15:10:00|6080.1|6078.3|6074.1|6072.3|6082|6080.1|6073|6071.2|633
1662045300000|2022-09-01 15:15:00|6074|6072.2|6072|6070.2|6077.2|6075.4|6071.5|6069.7|595
1662045600000|2022-09-01 15:20:00|6071.9|6070.1|6068.4|6066.6|6072.6|6070.8|6067.4|6065.6|492
1662045900000|2022-09-01 15:25:00|6068.3|6066.5|6065.3|6063.5|6068.8|6067|6064|6062.2|530
1662046200000|2022-09-01 15:30:00|6065.7|6063.9|6065.2|6063.4|6069.9|6067.6|6063.2|6060.8|550
1662046500000|2022-09-01 15:35:00|6065.6|6063.8|6064.2|6062.4|6067.4|6065.6|6063.8|6061.5|520
1662046800000|2022-09-01 15:40:00|6064.3|6062.5|6062.1|6060.3|6065.6|6063.4|6061.7|6059.6|469
1662047100000|2022-09-01 15:45:00|6062.2|6060.4|6065.4|6063.6|6065.6|6063.8|6061.8|6060|441
1662047400000|2022-09-01 15:50:00|6065.5|6063.7|6063.4|6061.6|6066|6064.2|6061.7|6059.9|434
1662047700000|2022-09-01 15:55:00|6063.3|6061.5|6067.1|6065.3|6067.3|6065.5|6062|6059.9|454
1662048000000|2022-09-01 16:00:00|6067.2|6065.4|6073|6071.2|6074.1|6071.6|6066.7|6064.3|487
1662048300000|2022-09-01 16:05:00|6073.1|6071.3|6070.4|6067.4|6073.5|6071.3|6067.4|6064.9|416
1662048600000|2022-09-01 16:10:00|6070.5|6067.5|6069.6|6067.8|6070.8|6069|6068.3|6066.3|422
1662048900000|2022-09-01 16:15:00|6069.7|6067.9|6073.5|6071.7|6076.5|6074|6069.7|6067.9|445
1662049200000|2022-09-01 16:20:00|6073.7|6071.9|6072.3|6070.5|6074.7|6072.7|6071.9|6069.9|366
1662049500000|2022-09-01 16:25:00|6072.4|6070.6|6072.3|6070.5|6074.1|6072.2|6072.1|6069.9|415
1662049800000|2022-09-01 16:30:00|6072.4|6070.6|6072.4|6070.6|6073.1|6070.9|6070.4|6068.6|395
1662050100000|2022-09-01 16:35:00|6072.6|6070.8|6067|6064|6073.1|6070.9|6064.9|6062.5|366
1662050400000|2022-09-01 16:40:00|6066|6064.2|6066.9|6065.1|6067.7|6065.5|6064.9|6062.8|352
1662050700000|2022-09-01 16:45:00|6067.5|6064.5|6065.4|6062.4|6067.5|6065.4|6064.3|6062.4|348
1662051000000|2022-09-01 16:50:00|6064.7|6062.9|6065.7|6063.9|6066.7|6064.5|6063.6|6061.4|351
1662051300000|2022-09-01 16:55:00|6065.5|6063.7|6065.7|6063.9|6066.4|6064.6|6064.5|6062.7|334
1662051600000|2022-09-01 17:00:00|6065.8|6064|6066.7|6064.9|6067.7|6065.9|6064.1|6062.3|342
1662051900000|2022-09-01 17:05:00|6066.6|6064.8|6068.4|6066.6|6068.5|6066.7|6066|6064.2|375
1662052200000|2022-09-01 17:10:00|6068.2|6066.4|6072.3|6069.3|6072.4|6070|6066.9|6065.1|370
1662052500000|2022-09-01 17:15:00|6072.2|6069.2|6072.1|6070.3|6074.3|6071.8|6071.6|6069|348
1662052800000|2022-09-01 17:20:00|6072|6070.2|6077.6|6075.8|6079.1|6077|6072|6070|338
1662053100000|2022-09-01 17:25:00|6077.7|6075.9|6078.1|6075.1|6078.4|6076.2|6075.3|6073|403
1662053400000|2022-09-01 17:30:00|6077.7|6075.9|6075.4|6073.6|6079.5|6077.7|6075.3|6073|346
1662053700000|2022-09-01 17:35:00|6075.3|6073.5|6076.5|6073.5|6076.9|6074.6|6074.4|6072.3|310
1662054000000|2022-09-01 17:40:00|6076.1|6074.3|6075.4|6073.6|6077.1|6074.8|6075.2|6072.8|299
1662054300000|2022-09-01 17:45:00|6075.3|6073.5|6073.9|6072.1|6075.6|6073.5|6072.9|6070.4|285
1662054600000|2022-09-01 17:50:00|6074|6072.2|6073|6071.2|6074.6|6072.8|6072.9|6070.6|286
1662054900000|2022-09-01 17:55:00|6072.9|6071.1|6073.2|6071.4|6074.2|6072.4|6072.6|6070.8|319
1662055200000|2022-09-01 18:00:00|6073.3|6071.5|6077.1|6075.3|6077.6|6075.3|6072.9|6070.8|438
1662055500000|2022-09-01 18:05:00|6077|6075.2|6074.5|6072.7|6078|6075.6|6073.3|6071.4|379
1662055800000|2022-09-01 18:10:00|6074.6|6072.8|6075.1|6073.3|6075.7|6073.8|6073.5|6071.6|454
1662056100000|2022-09-01 18:15:00|6075.2|6073.4|6075.5|6073.7|6076.7|6074.3|6074|6072.2|425
1662056400000|2022-09-01 18:20:00|6075.6|6073.8|6078.5|6076.7|6079.3|6077.5|6075.1|6073.3|430
1662056700000|2022-09-01 18:25:00|6079|6077.2|6079|6077.2|6080.8|6079|6078.5|6076.7|439
1662057000000|2022-09-01 18:30:00|6078.9|6077.1|6079|6077.2|6080.6|6078.8|6077.6|6075.8|447
1662057300000|2022-09-01 18:35:00|6078.9|6077.1|6076.4|6074.6|6081.3|6078.9|6076|6074.2|532
1662057600000|2022-09-01 18:40:00|6076.6|6074.8|6076.1|6074.3|6077.6|6075.8|6075.7|6073.9|375
1662057900000|2022-09-01 18:45:00|6076.3|6074.5|6074.1|6072.3|6077.7|6075.9|6073.6|6071.8|366
1662058200000|2022-09-01 18:50:00|6074.2|6072.4|6075.4|6073.6|6075.6|6073.8|6073.2|6071|354
1662058500000|2022-09-01 18:55:00|6075.1|6073.3|6070.3|6067.3|6075.6|6073.8|6069.9|6067.3|376
1662058800000|2022-09-01 19:00:00|6070.4|6067.4|6072.9|6071.1|6076.1|6074.3|6069.7|6066.7|329
1662059100000|2022-09-01 19:05:00|6073|6071.2|6077.9|6076.1|6078.9|6077.1|6073|6071.2|318
1662059400000|2022-09-01 19:10:00|6077.8|6076|6079.9|6076.9|6080.5|6078.6|6076.5|6074.7|404
1662059700000|2022-09-01 19:15:00|6079.8|6076.8|6076.4|6074.6|6080.1|6077.9|6076.4|6074|395
1662060000000|2022-09-01 19:20:00|6076.3|6074.5|6073.8|6072|6077.4|6075.1|6072.3|6069.9|362
1662060300000|2022-09-01 19:25:00|6073.9|6072.1|6073.1|6071.3|6075.7|6073.3|6072.5|6070.2|362
1662060600000|2022-09-01 19:30:00|6072.9|6071.1|6072.1|6070.3|6074.5|6072.4|6071.8|6069.4|414
1662060900000|2022-09-01 19:35:00|6071.9|6070.1|6073.1|6071.3|6074.7|6072.9|6071.7|6069.3|336
1662061200000|2022-09-01 19:40:00|6073.3|6071.5|6073.3|6071.5|6074|6072|6071.6|6069.8|340
1662061500000|2022-09-01 19:45:00|6073.2|6071.4|6072.2|6070.4|6074.2|6072.1|6072|6070.2|270
1662061800000|2022-09-01 19:50:00|6072.4|6070.6|6076.7|6074.9|6076.8|6075|6072.3|6070.5|314
1662062100000|2022-09-01 19:55:00|6076.8|6075|6076.9|6075.1|6077.7|6075.9|6075.9|6074|314
1662062400000|2022-09-01 20:00:00|6077|6075.2|6077|6075.2|6077.7|6075.4|6076.4|6074|198
1662062700000|2022-09-01 20:05:00|6076.9|6075.1|6075.9|6074.1|6077.2|6075.4|6075.9|6073.9|200
1662063000000|2022-09-01 20:10:00|6075.8|6074|6076|6074.2|6076.2|6074.4|6074.6|6072.8|248
1662063300000|2022-09-01 20:15:00|6076.1|6074.3|6075.7|6073.9|6077.2|6075.2|6075.6|6073.8|173
1662063600000|2022-09-01 20:20:00|6075.6|6073.8|6078.7|6076.9|6078.8|6077|6075.5|6073.7|150
1662063900000|2022-09-01 20:25:00|6079.5|6076.5|6078.3|6076.5|6079.8|6077.5|6077.6|6075.4|184
1662064200000|2022-09-01 20:30:00|6078.4|6076.6|6079.1|6077.3|6080.1|6077.9|6078.2|6075.9|108
1662064500000|2022-09-01 20:35:00|6079.2|6077.4|6079.5|6077.7|6079.6|6077.8|6078.1|6076.3|241
1662064800000|2022-09-01 20:40:00|6079.6|6077.8|6079.5|6077.7|6080.2|6078|6078.9|6076.5|135
1662065100000|2022-09-01 20:45:00|6079.6|6077.8|6080|6077|6080.4|6078|6079.1|6076.6|95
1662065400000|2022-09-01 20:50:00|6079.2|6077.4|6081.4|6078.4|6081.8|6079.3|6079.1|6076.5|154
1662065700000|2022-09-01 20:55:00|6081.3|6078.3|6080.9|6077.9|6082.7|6079.4|6080.6|6077.6|259
1662066000000|2022-09-01 21:00:00|6082.3|6078.3|6079.4|6075.4|6083.3|6079.3|6077.3|6073.3|61
1662066300000|2022-09-01 21:05:00|6079.5|6075.5|6080.3|6076.3|6081.1|6077.1|6079|6075|97
1662066600000|2022-09-01 21:10:00|6080.2|6076.2|6081.4|6077.4|6081.4|6077.4|6079.8|6075.8|114
1662066900000|2022-09-01 21:15:00|6081.3|6077.3|6085.7|6081.7|6087.1|6083.1|6080.7|6076.7|168
1662067200000|2022-09-01 21:20:00|6085.1|6081.1|6082.4|6078.9|6087|6083|6081.7|6077.7|167
1662067500000|2022-09-01 21:25:00|6082.7|6079.7|6081.4|6077.4|6082.9|6079.8|6080.8|6077.2|121
1662067800000|2022-09-01 21:30:00|6081.2|6078.2|6078.4|6074.4|6081.7|6078.2|6076.1|6072.1|142
1662068100000|2022-09-01 21:35:00|6076.8|6072.8|6078.9|6074.9|6080.9|6076.9|6075.4|6071.4|315
1662068400000|2022-09-01 21:40:00|6078.8|6075|6079.3|6075.3|6079.7|6075.7|6077.2|6073.2|202
1662068700000|2022-09-01 21:45:00|6079.1|6076|6079.9|6075.9|6081.5|6077.5|6078.1|6074.1|240
1662069000000|2022-09-01 21:50:00|6079.7|6075.7|6079.8|6075.8|6080.2|6076.6|6079.1|6075.5|124
1662069300000|2022-09-01 21:55:00|6079.2|6076.1|6079.4|6075.4|6080.1|6076.5|6079.1|6075.1|118
1662069600000|2022-09-01 22:00:00|6079.6|6075.6|6085.7|6081.7|6085.8|6082.2|6078.6|6074.6|356
1662069900000|2022-09-01 22:05:00|6085.3|6082.3|6083|6080|6085.3|6082.3|6082.6|6079.6|173
1662070200000|2022-09-01 22:10:00|6083.1|6080.1|6082.7|6079.7|6084|6080.9|6082.2|6079|193
1662070500000|2022-09-01 22:15:00|6082.6|6079.6|6082.2|6079.2|6082.7|6079.7|6081.2|6077.8|161
1662070800000|2022-09-01 22:20:00|6082.3|6079.3|6081.6|6078.6|6082.5|6079.5|6081.6|6078.2|143
1662071100000|2022-09-01 22:25:00|6081.7|6078.7|6082.1|6079.1|6082.2|6079.2|6081.6|6078.6|83
1662071400000|2022-09-01 22:30:00|6082|6079|6080.9|6077.9|6082.4|6079.4|6080.8|6077.8|155
1662071700000|2022-09-01 22:35:00|6081|6078|6082.6|6079.6|6082.7|6080.3|6080.7|6077.7|145
1662072000000|2022-09-01 22:40:00|6082.4|6079.4|6082.2|6079.2|6082.6|6079.6|6079.9|6076.9|153
1662072300000|2022-09-01 22:45:00|6082.3|6079.3|6084.2|6081.2|6084.3|6081.3|6082.1|6079.1|200
1662072600000|2022-09-01 22:50:00|6084.1|6081.1|6082.7|6079.7|6084.2|6081.2|6081.7|6079.3|149
1662072900000|2022-09-01 22:55:00|6082.6|6079.6|6082|6079|6083.5|6080.5|6081.5|6078.5|230
1662073200000|2022-09-01 23:00:00|6082.1|6079.1|6080.4|6078.6|6082.5|6079.5|6079.7|6077.3|192
1662073500000|2022-09-01 23:05:00|6080.5|6078.7|6081.9|6080.1|6082.8|6080.4|6080.4|6078.6|201
1662073800000|2022-09-01 23:10:00|6082|6080.2|6082.2|6080.4|6083.3|6081|6081.8|6079.5|149
1662074100000|2022-09-01 23:15:00|6082.3|6080.5|6082.3|6080.5|6082.9|6080.5|6081.2|6078.8|158
1662074400000|2022-09-01 23:20:00|6082.2|6080.4|6081.1|6079.3|6082.7|6080.5|6080.8|6078.4|166
1662074700000|2022-09-01 23:25:00|6081.7|6079.9|6084.3|6081.3|6084.7|6082.4|6081.7|6079.3|151
1662075000000|2022-09-01 23:30:00|6084.2|6081.2|6083.1|6081.3|6084.6|6082.3|6082|6079.6|170
1662075300000|2022-09-01 23:35:00|6083.7|6080.7|6083.8|6082|6085.7|6083.4|6083|6080.5|194
1662075600000|2022-09-01 23:40:00|6083.9|6082.1|6085.3|6082.3|6085.3|6082.9|6083.1|6080.8|206
1662075900000|2022-09-01 23:45:00|6084.4|6082.6|6084.3|6082.5|6085.3|6083.4|6083|6080.9|230
1662076200000|2022-09-01 23:50:00|6084.2|6082.4|6085.5|6083.7|6087.1|6085.2|6083.8|6081.5|331
1662076500000|2022-09-01 23:55:00|6085.6|6083.8|6084.9|6083.1|6086.2|6084.1|6083.9|6081.5|338
1662076800000|2022-09-02 00:00:00|6084.7|6082.9|6086.8|6085|6089.5|6087.2|6084.3|6082.5|408
1662077100000|2022-09-02 00:05:00|6086.9|6085.1|6088.3|6086.5|6090.1|6088.3|6085.5|6083.5|372
1662077400000|2022-09-02 00:10:00|6088.4|6086.6|6085.6|6083.8|6089|6087.1|6085.5|6083.7|350
1662077700000|2022-09-02 00:15:00|6085.5|6083.7|6086.4|6084.6|6087.7|6085.9|6084.8|6082.5|328
1662078000000|2022-09-02 00:20:00|6086.9|6083.9|6085.5|6083.7|6088.6|6086.4|6085|6083.2|288
1662078300000|2022-09-02 00:25:00|6085.6|6083.8|6088.9|6087.1|6090.1|6087.9|6085.5|6083.7|364
1662078600000|2022-09-02 00:30:00|6089.5|6086.5|6084.2|6082.4|6090|6087.6|6084.1|6081.8|348
1662078900000|2022-09-02 00:35:00|6084.1|6082.3|6082.3|6080.5|6084.8|6082.8|6082|6079.8|280
1662079200000|2022-09-02 00:40:00|6082.4|6080.6|6082.1|6080.3|6084.5|6082.6|6081.7|6079.9|233
1662079500000|2022-09-02 00:45:00|6082.2|6080.4|6079.6|6077.8|6083.3|6081.5|6079.2|6077.4|280
1662079800000|2022-09-02 00:50:00|6079.5|6077.7|6081.3|6079.5|6083.2|6081.4|6079.5|6077.7|337
1662080100000|2022-09-02 00:55:00|6081.4|6079.6|6078.6|6076.8|6081.6|6079.8|6078.5|6076.7|269
1662080400000|2022-09-02 01:00:00|6078.5|6076.7|6079.2|6077.4|6080.6|6078.8|6078.1|6076|397
1662080700000|2022-09-02 01:05:00|6079.3|6077.5|6076.7|6074.9|6079.3|6077.5|6076.5|6074.7|368
1662081000000|2022-09-02 01:10:00|6076.8|6075|6073.2|6071.4|6077.3|6075.5|6072.7|6070.7|332
1662081300000|2022-09-02 01:15:00|6073.1|6071.3|6076.8|6075|6078.2|6076.3|6072.2|6070.4|384
1662081600000|2022-09-02 01:20:00|6076.9|6075.1|6074.7|6072.9|6077.6|6075.8|6074.1|6072.3|312
1662081900000|2022-09-02 01:25:00|6074.8|6073|6077.7|6075.9|6077.7|6075.9|6073.8|6072|259
1662082200000|2022-09-02 01:30:00|6077.8|6076|6073.2|6071.4|6077.9|6076.1|6072.9|6071.1|360
1662082500000|2022-09-02 01:35:00|6073.1|6071.3|6074.7|6072.9|6075.3|6073.2|6071|6069.2|347
1662082800000|2022-09-02 01:40:00|6074.6|6072.8|6072.1|6070.3|6076.8|6075|6072.1|6070.3|306
1662083100000|2022-09-02 01:45:00|6072.2|6070.4|6070.5|6068.7|6073.6|6071.8|6070.5|6068.7|308
1662083400000|2022-09-02 01:50:00|6070.6|6068.8|6068.9|6067.1|6071.1|6069.3|6068.6|6066.8|267
1662083700000|2022-09-02 01:55:00|6068.8|6067|6069.9|6068.1|6070.7|6068.9|6068.7|6066.3|301
1662084000000|2022-09-02 02:00:00|6070|6068.2|6069.5|6067.7|6070.1|6068.3|6067.4|6065.5|352
1662084300000|2022-09-02 02:05:00|6069.7|6067.9|6067.4|6065.6|6070.6|6068.8|6067.2|6065.4|245
1662084600000|2022-09-02 02:10:00|6067.6|6065.8|6066.6|6064.8|6067.8|6066|6065.4|6063.6|273
1662084900000|2022-09-02 02:15:00|6066.5|6064.7|6065.7|6063.9|6066.5|6064.7|6064.6|6062.8|270
1662085200000|2022-09-02 02:20:00|6065.8|6064|6065.9|6064.1|6066.6|6064.8|6064.1|6062.3|227
1662085500000|2022-09-02 02:25:00|6066|6064.2|6067.9|6066.1|6068.2|6066.4|6064.1|6062.3|290
1662085800000|2022-09-02 02:30:00|6068.1|6066.3|6069.3|6067.5|6070.5|6068.6|6067.9|6066|273
1662086100000|2022-09-02 02:35:00|6069.4|6067.6|6067.3|6065.5|6069.4|6067.6|6067|6065|277
1662086400000|2022-09-02 02:40:00|6067.4|6065.6|6064|6062.2|6069.6|6067.8|6062.5|6060.2|329
1662086700000|2022-09-02 02:45:00|6064.1|6062.3|6068.5|6066.7|6069.2|6067.2|6063.9|6061.5|314
1662087000000|2022-09-02 02:50:00|6068.6|6066.8|6066.8|6065|6069.9|6067.5|6066.1|6063.7|208
1662087300000|2022-09-02 02:55:00|6066.7|6064.9|6066.2|6064.4|6066.9|6064.9|6064.5|6062.7|226
1662087600000|2022-09-02 03:00:00|6066.3|6064.5|6066.1|6064.3|6067.9|6066.1|6065.9|6064.1|245
1662087900000|2022-09-02 03:05:00|6066.2|6064.4|6063.6|6061.8|6066.6|6064.8|6063.6|6061.8|290
1662088200000|2022-09-02 03:10:00|6063.5|6061.7|6063.2|6061.4|6064|6061.9|6061.5|6059.7|234
1662088500000|2022-09-02 03:15:00|6063.3|6061.5|6062.2|6060.4|6064.1|6062.2|6061.8|6060|233
1662088800000|2022-09-02 03:20:00|6062.3|6060.5|6063.2|6061.4|6065.1|6062.7|6061.8|6059.9|260
1662089100000|2022-09-02 03:25:00|6063.3|6061.5|6063|6061.2|6064|6061.8|6062|6060.2|238
1662089400000|2022-09-02 03:30:00|6063.2|6061.4|6061.4|6059.6|6065|6062.9|6061.4|6059.6|198
1662089700000|2022-09-02 03:35:00|6061.5|6059.7|6063.4|6061.6|6063.9|6062.1|6061.5|6059.7|224
1662090000000|2022-09-02 03:40:00|6063.5|6061.7|6062.4|6060.6|6063.5|6061.7|6062|6060.2|173
1662090300000|2022-09-02 03:45:00|6062.3|6060.5|6062.7|6060.9|6063.2|6061.4|6062.1|6059.9|205
1662090600000|2022-09-02 03:50:00|6062.8|6061|6064.5|6062.7|6066.1|6063.9|6062.6|6060.5|196
1662090900000|2022-09-02 03:55:00|6064.6|6062.8|6066.4|6064.6|6067.2|6064.9|6064.2|6061.9|251
1662091200000|2022-09-02 04:00:00|6066.3|6064.5|6066|6064.2|6068|6065.8|6066|6064.2|215
1662091500000|2022-09-02 04:05:00|6066.1|6064.3|6065.5|6063.7|6066.3|6064.5|6063.7|6061.9|170
1662091800000|2022-09-02 04:10:00|6065.6|6063.8|6063.8|6062|6066|6064.2|6063.3|6061.4|204
1662092100000|2022-09-02 04:15:00|6063.9|6062.1|6065.4|6063.6|6065.7|6063.9|6063.6|6061.4|251
1662092400000|2022-09-02 04:20:00|6065|6063.2|6066.2|6064.4|6066.6|6064.8|6063.9|6062.1|211
1662092700000|2022-09-02 04:25:00|6066.1|6064.3|6066|6064.2|6067.2|6065.4|6065.1|6063.1|277
1662093000000|2022-09-02 04:30:00|6066.1|6064.3|6058|6056.2|6066.2|6064.4|6057.5|6054.9|246
1662093300000|2022-09-02 04:35:00|6058.7|6055.7|6057.2|6055.4|6059.3|6057.4|6056.2|6054.4|309
1662093600000|2022-09-02 04:40:00|6057.3|6055.5|6056.1|6054.3|6058.3|6055.9|6055|6052.5|291
1662093900000|2022-09-02 04:45:00|6056.2|6054.4|6052.2|6050.4|6057.8|6055.8|6051.4|6049.6|322
1662094200000|2022-09-02 04:50:00|6052.1|6050.3|6058.2|6056.4|6058.3|6056.5|6052.1|6050.1|304
1662094500000|2022-09-02 04:55:00|6058.3|6056.5|6057.8|6056|6058.3|6056.5|6055.3|6052.9|265
1662094800000|2022-09-02 05:00:00|6057.9|6056.1|6061.6|6059.8|6064.3|6061.8|6057.9|6055.7|362
1662095100000|2022-09-02 05:05:00|6061.5|6059.7|6062.4|6060.6|6062.6|6060.6|6060|6058.2|249
1662095400000|2022-09-02 05:10:00|6062.3|6060.5|6061.1|6059.3|6062.8|6061|6061|6059.2|167
1662095700000|2022-09-02 05:15:00|6061.2|6059.4|6061.1|6059.3|6062.6|6060|6059.2|6057|226
1662096000000|2022-09-02 05:20:00|6061.2|6059.4|6062.3|6060.5|6064.2|6062.4|6061.2|6059.1|229
1662096300000|2022-09-02 05:25:00|6062.2|6060.4|6058.4|6056.6|6062.3|6060.5|6058.2|6056.4|281
1662096600000|2022-09-02 05:30:00|6058.3|6056.5|6056.4|6054.6|6060|6057.7|6056.4|6054.6|262
1662096900000|2022-09-02 05:35:00|6056.8|6055|6060|6058.2|6060.7|6058.9|6055.8|6053.9|268
1662097200000|2022-09-02 05:40:00|6060.1|6058.3|6058.4|6055.4|6061.2|6059|6057.8|6055.3|233
1662097500000|2022-09-02 05:45:00|6057.6|6055.8|6056|6054.2|6059|6056.6|6055.9|6054|357
1662097800000|2022-09-02 05:50:00|6056.1|6054.3|6062.6|6059.6|6064.5|6062|6055.6|6053.8|490
1662098100000|2022-09-02 05:55:00|6063.1|6060.1|6059.5|6057.7|6063.7|6061.4|6059|6057.2|415
1662098400000|2022-09-02 06:00:00|6059.6|6057.8|6062.3|6060.5|6062.9|6061.1|6058.2|6055.9|476
1662098700000|2022-09-02 06:05:00|6062.4|6060.6|6061.5|6059.7|6064.7|6062.9|6059.8|6058|427
1662099000000|2022-09-02 06:10:00|6061.6|6059.8|6061.6|6059.8|6062.7|6060.9|6059.9|6058|383
1662099300000|2022-09-02 06:15:00|6061.3|6059.5|6062.1|6060.3|6062.3|6060.5|6058.9|6057.1|358
1662099600000|2022-09-02 06:20:00|6062.2|6060.4|6065.5|6063.7|6066.7|6064.9|6062.2|6060.4|432
1662099900000|2022-09-02 06:25:00|6065.6|6063.8|6063.7|6061.9|6066.5|6064.4|6063.6|6061.8|299
1662100200000|2022-09-02 06:30:00|6063.6|6061.8|6066.7|6064.9|6067.4|6065.6|6062.2|6060.4|399
1662100500000|2022-09-02 06:35:00|6066.8|6065|6065.9|6064.1|6067.9|6066.1|6065.1|6063.3|324
1662100800000|2022-09-02 06:40:00|6066|6064.2|6070|6068.2|6070.6|6068.8|6065.2|6063.4|340
1662101100000|2022-09-02 06:45:00|6070.1|6068.3|6072|6070.2|6072.3|6070.5|6068.8|6067|344
1662101400000|2022-09-02 06:50:00|6072.1|6070.3|6068|6066.2|6072.3|6070.5|6067.7|6065.4|381
1662101700000|2022-09-02 06:55:00|6068.1|6066.3|6068.7|6066.9|6069.5|6067.7|6065.3|6063.5|328
1662102000000|2022-09-02 07:00:00|6068.6|6066.8|6070.7|6068.9|6071.3|6069.5|6067.5|6065.7|404
1662102300000|2022-09-02 07:05:00|6071.2|6069.4|6068.9|6067.1|6072.3|6070.5|6068.7|6066.4|358
1662102600000|2022-09-02 07:10:00|6069.1|6067.3|6074.4|6072.6|6074.8|6073|6069.1|6067.3|514
1662102900000|2022-09-02 07:15:00|6074.3|6072.5|6077.9|6076.1|6078|6076.2|6073.7|6071.7|385
1662103200000|2022-09-02 07:20:00|6077.8|6076|6078.4|6076.6|6079.4|6077.6|6076.9|6074.9|357
1662103500000|2022-09-02 07:25:00|6078.5|6076.7|6080.6|6078.8|6080.8|6079|6077.2|6075.4|320
1662103800000|2022-09-02 07:30:00|6080.4|6078.6|6077.6|6075.8|6080.4|6078.6|6077|6075.2|379
1662104100000|2022-09-02 07:35:00|6077.5|6075.7|6078.6|6076.8|6078.7|6076.9|6076.4|6074.6|344
1662104400000|2022-09-02 07:40:00|6078.7|6076.9|6080.4|6078.6|6080.6|6078.8|6078.2|6076.4|335
1662104700000|2022-09-02 07:45:00|6080.2|6078.4|6080.5|6078.7|6082.1|6080.3|6080.1|6077.8|310
1662105000000|2022-09-02 07:50:00|6080.4|6078.6|6080.7|6078.9|6081|6079.2|6079.1|6077.3|244
1662105300000|2022-09-02 07:55:00|6080.8|6079|6078|6076.2|6081.2|6079.4|6077.9|6076.1|350
1662105600000|2022-09-02 08:00:00|6078.1|6076.3|6079|6077.2|6079.9|6078.1|6076.6|6074.6|234
1662105900000|2022-09-02 08:05:00|6079.2|6077.4|6082.5|6080.7|6083.1|6081.1|6078|6076.2|301
1662106200000|2022-09-02 08:10:00|6082.4|6080.6|6080.3|6078.5|6083|6080.9|6080.1|6078.3|321
1662106500000|2022-09-02 08:15:00|6080.2|6078.4|6082.1|6080.3|6083.9|6082.1|6077.5|6075.7|364
1662106800000|2022-09-02 08:20:00|6082.2|6080.4|6082.7|6080.9|6083.8|6082|6080.6|6078.8|329
1662107100000|2022-09-02 08:25:00|6082.9|6081.1|6081.8|6080|6084.5|6082.7|6081.3|6079.5|375
1662107400000|2022-09-02 08:30:00|6082.1|6080.3|6082.7|6080.9|6082.9|6081.1|6079.7|6077.9|335
1662107700000|2022-09-02 08:35:00|6082.4|6080.6|6082.7|6080.9|6084.5|6082.7|6082.1|6080.3|322
1662108000000|2022-09-02 08:40:00|6082.8|6081|6084.2|6082.4|6084.4|6082.6|6082.5|6080.7|281
1662108300000|2022-09-02 08:45:00|6084.1|6082.3|6087.2|6085.4|6087.2|6085.4|6083.6|6081.8|287
1662108600000|2022-09-02 08:50:00|6087.3|6085.5|6087.5|6085.7|6089.5|6087.7|6086.3|6084.5|266
1662108900000|2022-09-02 08:55:00|6087.6|6085.8|6088|6086.2|6088.3|6086.5|6086.6|6084.8|289
1662109200000|2022-09-02 09:00:00|6087.9|6086.1|6087.7|6085.9|6089.2|6087.4|6087.7|6085.9|284
1662109500000|2022-09-02 09:05:00|6087.6|6085.8|6083.4|6081.6|6087.7|6085.9|6082.8|6081|259
1662109800000|2022-09-02 09:10:00|6083.5|6081.7|6086.3|6084.5|6086.7|6084.9|6083.4|6081.6|248
1662110100000|2022-09-02 09:15:00|6086.5|6084.7|6087.2|6085.4|6088.4|6086.6|6086.2|6084.4|238
1662110400000|2022-09-02 09:20:00|6087.1|6085.3|6086.8|6085|6089.4|6087.6|6086.2|6084.1|250
1662110700000|2022-09-02 09:25:00|6087|6085.2|6088.9|6087.1|6089.4|6087.6|6086.3|6084.1|299
1662111000000|2022-09-02 09:30:00|6089|6087.2|6090.9|6089.1|6091.8|6090|6089|6087.2|318
1662111300000|2022-09-02 09:35:00|6090.8|6089|6091.9|6090.1|6092.7|6090.9|6089.3|6087.5|323
1662111600000|2022-09-02 09:40:00|6092|6090.2|6093.5|6091.7|6094.4|6092.6|6091.7|6089.4|281
1662111900000|2022-09-02 09:45:00|6093.4|6091.6|6090.9|6089.1|6093.5|6091.7|6090.1|6088.3|265
1662112200000|2022-09-02 09:50:00|6091|6089.2|6093|6091.2|6093.4|6091.6|6090.9|6089.1|279
1662112500000|2022-09-02 09:55:00|6092.9|6091.1|6091.2|6089.4|6093.7|6091.9|6091.2|6089.4|306
1662112800000|2022-09-02 10:00:00|6091.3|6089.5|6094.5|6092.7|6095.1|6093.3|6091|6089.2|331
1662113100000|2022-09-02 10:05:00|6094.4|6092.6|6094.4|6092.6|6095.5|6093.7|6093.2|6090.9|284
1662113400000|2022-09-02 10:10:00|6094.5|6092.7|6095.8|6094|6097.5|6095.7|6094.1|6092.3|350
1662113700000|2022-09-02 10:15:00|6095.9|6094.1|6095.1|6093.3|6096.2|6094.2|6094.3|6092.5|332
1662114000000|2022-09-02 10:20:00|6095.2|6093.4|6096.3|6094.5|6097.7|6095.6|6095|6093.2|271
1662114300000|2022-09-02 10:25:00|6096.4|6094.6|6093.5|6091.7|6096.4|6094.6|6093.4|6091.6|272
1662114600000|2022-09-02 10:30:00|6093.4|6091.6|6091.6|6089.8|6094.5|6092.7|6089.8|6088|313
1662114900000|2022-09-02 10:35:00|6091.7|6089.9|6092.2|6090.4|6093.3|6091.4|6090.9|6089.1|296
1662115200000|2022-09-02 10:40:00|6092.1|6090.3|6091.6|6089.8|6094.3|6092.5|6091.4|6089.6|245
1662115500000|2022-09-02 10:45:00|6091.7|6089.9|6094.2|6092.4|6094.6|6092.8|6091.4|6089.6|223
1662115800000|2022-09-02 10:50:00|6094.3|6092.5|6093.5|6091.7|6094.3|6092.5|6092|6090.2|255
1662116100000|2022-09-02 10:55:00|6093.3|6091.5|6096.4|6094.6|6096.8|6095|6092.5|6090.7|300
1662116400000|2022-09-02 11:00:00|6096.5|6094.7|6094.4|6092.6|6098|6096.2|6094|6092.2|297
1662116700000|2022-09-02 11:05:00|6094.5|6092.7|6093.9|6092.1|6094.9|6093.1|6092.7|6090.9|313
1662117000000|2022-09-02 11:10:00|6094|6092.2|6094.4|6092.6|6094.7|6092.9|6093.1|6091.3|262
1662117300000|2022-09-02 11:15:00|6094.5|6092.7|6096.8|6095|6097.2|6095.4|6094.3|6092.5|275
1662117600000|2022-09-02 11:20:00|6096.9|6095.1|6093.1|6091.3|6097.6|6095.8|6092.8|6091|290
1662117900000|2022-09-02 11:25:00|6093.3|6091.5|6092.6|6090.8|6094.7|6092.9|6092|6090.2|312
1662118200000|2022-09-02 11:30:00|6092.5|6090.7|6092.7|6090.9|6094.4|6092.6|6090.7|6088.9|322
1662118500000|2022-09-02 11:35:00|6092.5|6090.7|6094|6092.2|6095.9|6094.1|6091.9|6090.1|346
1662118800000|2022-09-02 11:40:00|6094.1|6092.3|6093.4|6091.6|6094.5|6092.7|6092.7|6090.9|354
1662119100000|2022-09-02 11:45:00|6093.3|6091.5|6095.7|6093.9|6095.9|6094.1|6092.6|6090.8|335
1662119400000|2022-09-02 11:50:00|6095.5|6093.7|6100.9|6099.1|6101.1|6099.3|6093.8|6092|417
1662119700000|2022-09-02 11:55:00|6101|6099.2|6097.3|6095.5|6101|6099.2|6095.7|6093.9|429
1662120000000|2022-09-02 12:00:00|6097.2|6095.4|6096|6094.2|6098.8|6097|6095.9|6094.1|365
1662120300000|2022-09-02 12:05:00|6096.1|6094.3|6098|6096.2|6099.2|6097.4|6095.3|6093.5|397
1662120600000|2022-09-02 12:10:00|6097.8|6096|6096.4|6094.6|6099|6097.2|6096|6094.1|372
1662120900000|2022-09-02 12:15:00|6096.5|6094.7|6099.6|6097.8|6099.8|6098|6095.3|6093.5|365
1662121200000|2022-09-02 12:20:00|6099.3|6097.5|6098.9|6097.1|6100.2|6098.4|6097.2|6095.4|397
1662121500000|2022-09-02 12:25:00|6098.6|6096.8|6096.5|6092.5|6100.6|6098.8|6095.5|6091.5|340
1662121800000|2022-09-02 12:30:00|6096.4|6092.4|6118.7|6115.7|6131.9|6128.9|6089.8|6086.2|740
1662122100000|2022-09-02 12:35:00|6119.5|6116.5|6112.6|6110.8|6125|6122|6109.9|6107.5|737
1662122400000|2022-09-02 12:40:00|6112.7|6110.9|6097.4|6095.6|6117.8|6115.6|6096.5|6093.9|683
1662122700000|2022-09-02 12:45:00|6096.9|6095.1|6095.6|6093.8|6102.6|6100.1|6092.2|6089.6|695
1662123000000|2022-09-02 12:50:00|6095.5|6093.7|6100.4|6098.6|6106.4|6104.3|6095.4|6093.6|668
1662123300000|2022-09-02 12:55:00|6100.5|6098.7|6105.5|6103.7|6107.1|6105.3|6099.5|6097.1|575
1662123600000|2022-09-02 13:00:00|6105|6103.2|6107|6105.2|6107.3|6105.5|6097.8|6096|517
1662123900000|2022-09-02 13:05:00|6107.1|6105.3|6113.2|6111.4|6113.8|6112|6105|6103.2|492
1662124200000|2022-09-02 13:10:00|6114.1|6111.1|6109.9|6108.1|6117.4|6115.6|6109.9|6108.1|516
1662124500000|2022-09-02 13:15:00|6109.7|6107.9|6122.6|6119.6|6122.7|6120.8|6109.7|6107.9|476
1662124800000|2022-09-02 13:20:00|6122.5|6119.5|6122.2|6120.4|6126.5|6124.5|6118.3|6116.1|545
1662125100000|2022-09-02 13:25:00|6122.1|6120.3|6119.7|6117.9|6123|6121.2|6118|6116.2|486
1662125400000|2022-09-02 13:30:00|6120.1|6118.3|6111.6|6109.8|6121.3|6119.5|6109.7|6107.9|543
1662125700000|2022-09-02 13:35:00|6111.5|6109.7|6114.9|6113.1|6117.7|6115.9|6109.1|6107.3|509
1662126000000|2022-09-02 13:40:00|6115|6113.2|6108.3|6106.5|6115.1|6113.3|6108.1|6106.3|561
1662126300000|2022-09-02 13:45:00|6108.4|6106.6|6114.4|6112.6|6115.2|6113.4|6108.4|6106.6|560
1662126600000|2022-09-02 13:50:00|6114.5|6112.7|6114.1|6112.3|6119.7|6117.7|6111.9|6110.1|557
1662126900000|2022-09-02 13:55:00|6114.2|6112.4|6113.6|6110.6|6117|6115.2|6111.4|6109.1|491
1662127200000|2022-09-02 14:00:00|6113.7|6110.7|6115.6|6113.8|6119.1|6116.2|6109.2|6107.3|604
1662127500000|2022-09-02 14:05:00|6115.5|6113.7|6117|6115.2|6118.1|6116.3|6114.1|6112|493
1662127800000|2022-09-02 14:10:00|6117.4|6115.6|6120.6|6118.8|6123.2|6121.4|6116.1|6114.3|482
1662128100000|2022-09-02 14:15:00|6120.8|6119|6118.9|6117.1|6124.1|6122|6118.1|6116.3|474
1662128400000|2022-09-02 14:20:00|6119|6117.2|6122.3|6120.5|6124.1|6121.5|6116.8|6114.7|502
1662128700000|2022-09-02 14:25:00|6122.4|6120.6|6128.1|6126.3|6129.5|6127.7|6121.9|6119.7|466
1662129000000|2022-09-02 14:30:00|6128.2|6126.4|6133.4|6131.6|6134.2|6132.4|6127.6|6125.6|446
1662129300000|2022-09-02 14:35:00|6133.3|6131.5|6130.1|6128.3|6133.9|6132.1|6129.4|6127.6|419
1662129600000|2022-09-02 14:40:00|6130.2|6128.4|6134.6|6132.8|6136|6133.9|6130.2|6128.4|423
1662129900000|2022-09-02 14:45:00|6134.7|6132.9|6137.4|6135.6|6142.5|6139.8|6134.2|6132.4|455
1662130200000|2022-09-02 14:50:00|6137.5|6135.7|6140.7|6138.9|6141.9|6140.1|6137|6135.2|440
1662130500000|2022-09-02 14:55:00|6140.8|6139|6137.1|6135.3|6140.8|6139|6134.9|6133.1|457
1662130800000|2022-09-02 15:00:00|6137.3|6135.5|6134.7|6132.9|6137.4|6135.6|6132.2|6130.4|426
1662131100000|2022-09-02 15:05:00|6134.5|6132.7|6131.7|6129.9|6134.8|6133|6131.4|6129.1|403
1662131400000|2022-09-02 15:10:00|6131.5|6129.7|6136.3|6134.5|6136.7|6134.9|6129.3|6127.5|405
1662131700000|2022-09-02 15:15:00|6136.2|6134.4|6135.7|6133.9|6136.2|6134.4|6132.6|6130.8|399
1662132000000|2022-09-02 15:20:00|6135.6|6133.8|6131.1|6129.3|6136.6|6134.8|6131.1|6129.3|296
1662132300000|2022-09-02 15:25:00|6131|6129.2|6128.8|6127|6131.4|6129.6|6128.4|6126.6|374
1662132600000|2022-09-02 15:30:00|6128.9|6127.1|6128.8|6127|6131.5|6129.7|6127.7|6125.9|339
1662132900000|2022-09-02 15:35:00|6129.1|6127.3|6128.2|6125.2|6130.5|6128.7|6126.8|6124.4|421
1662133200000|2022-09-02 15:40:00|6128.1|6125.1|6124.1|6122.3|6128.6|6126.1|6121.7|6119.9|437
1662133500000|2022-09-02 15:45:00|6124|6122.2|6128.2|6126.4|6128.7|6126.9|6124|6122.2|319
1662133800000|2022-09-02 15:50:00|6128|6126.2|6129.5|6127.7|6129.6|6127.8|6127.1|6125.3|302
1662134100000|2022-09-02 15:55:00|6129.6|6127.8|6134.1|6132.3|6135.3|6132.9|6129.6|6127.8|300
1662134400000|2022-09-02 16:00:00|6134.2|6132.4|6131.3|6129.5|6135.6|6133.6|6130.7|6128.9|413
1662134700000|2022-09-02 16:05:00|6131.1|6129.3|6127.9|6126.1|6132.1|6130.3|6127|6125.2|345
1662135000000|2022-09-02 16:10:00|6127.8|6126|6128.2|6126.4|6129.2|6127.4|6125.2|6123.3|274
1662135300000|2022-09-02 16:15:00|6128.3|6126.5|6126.4|6124.6|6128.3|6126.5|6126|6123.7|293
1662135600000|2022-09-02 16:20:00|6126.3|6124.5|6115.8|6114|6127.2|6125.4|6115.4|6113|469
1662135900000|2022-09-02 16:25:00|6115.5|6113.7|6113.6|6110.6|6117.6|6115.4|6111.8|6109.5|476
1662136200000|2022-09-02 16:30:00|6112.7|6110.9|6110.1|6108.3|6115.9|6113.3|6107.6|6105.3|474
1662136500000|2022-09-02 16:35:00|6109.9|6108.1|6108.4|6106.6|6111.5|6109.7|6107|6104.7|448
1662136800000|2022-09-02 16:40:00|6107.9|6106.1|6102.1|6099.1|6108.3|6106.5|6101|6098.4|429
1662137100000|2022-09-02 16:45:00|6102|6099|6104.4|6102.6|6105.9|6103.5|6100.3|6097.7|502
1662137400000|2022-09-02 16:50:00|6104.6|6101.6|6106|6103|6106.9|6103.9|6101.9|6099|501
1662137700000|2022-09-02 16:55:00|6105.9|6102.9|6104.6|6101.6|6105.9|6102.9|6101.5|6098.5|435
1662138000000|2022-09-02 17:00:00|6104.5|6101.5|6104.7|6101.7|6106.8|6104|6102|6099.5|416
1662138300000|2022-09-02 17:05:00|6104.8|6101.8|6103.1|6100.1|6106.3|6103.3|6102.1|6099.6|403
1662138600000|2022-09-02 17:10:00|6103|6100|6104.5|6102.7|6106.7|6104.5|6101.9|6099.1|453
1662138900000|2022-09-02 17:15:00|6104.9|6101.9|6107.5|6105.7|6107.7|6105.8|6101.4|6099.6|424
1662139200000|2022-09-02 17:20:00|6107.1|6105.3|6097.7|6094.7|6107.2|6105.4|6096.9|6094.6|476
1662139500000|2022-09-02 17:25:00|6097.1|6095.3|6097.7|6095.9|6098.7|6096.5|6094.5|6092.2|430
1662139800000|2022-09-02 17:30:00|6097.8|6096|6097.5|6094.5|6099.5|6097.4|6094.9|6092.7|423
1662140100000|2022-09-02 17:35:00|6097|6094|6099.3|6097.5|6100.7|6098.6|6095.9|6093.1|415
1662140400000|2022-09-02 17:40:00|6099.2|6097.4|6101.8|6100|6103.3|6101|6099|6096.5|310
1662140700000|2022-09-02 17:45:00|6101.6|6099.8|6100.9|6099.1|6104.1|6102.1|6100.3|6098.2|372
1662141000000|2022-09-02 17:50:00|6100.8|6099|6101.3|6098.3|6101.5|6099.5|6098.7|6096.3|344
1662141300000|2022-09-02 17:55:00|6100.1|6097.9|6101.2|6099.4|6101.9|6100.1|6098.9|6096.7|366
1662141600000|2022-09-02 18:00:00|6101|6099.2|6104.3|6102.5|6104.6|6102.7|6101|6098.9|333
1662141900000|2022-09-02 18:05:00|6104.4|6102.6|6108.1|6106.3|6108.8|6106.6|6104.4|6102.5|311
1662142200000|2022-09-02 18:10:00|6108|6106.2|6108.6|6106.8|6111.2|6109.4|6105.6|6103.4|354
1662142500000|2022-09-02 18:15:00|6108.4|6106.6|6112.9|6111.1|6112.9|6111.1|6107.5|6105.7|363
1662142800000|2022-09-02 18:20:00|6112.8|6111|6112.8|6111|6113.4|6111.6|6109.7|6107.4|332
1662143100000|2022-09-02 18:25:00|6112.7|6110.9|6116.5|6113.5|6117|6114.6|6112.2|6110.4|363
1662143400000|2022-09-02 18:30:00|6115.9|6114.1|6119.6|6116.6|6119.6|6117.1|6114.5|6112.2|315
1662143700000|2022-09-02 18:35:00|6118.8|6117|6122|6119|6123.2|6120.9|6118.8|6116.6|287
1662144000000|2022-09-02 18:40:00|6122.1|6119.1|6120|6117|6122.1|6119.4|6118.9|6116.2|311
1662144300000|2022-09-02 18:45:00|6120.1|6117.1|6117.3|6114.3|6120.2|6117.6|6116.2|6113.9|345
1662144600000|2022-09-02 18:50:00|6116.6|6114.8|6118.9|6117.1|6120.5|6118.1|6116.6|6114|295
1662144900000|2022-09-02 18:55:00|6119.4|6116.4|6120.5|6117.5|6121.5|6119.5|6118.1|6115.7|340
1662145200000|2022-09-02 19:00:00|6120.3|6117.3|6125.3|6123.5|6125.5|6123.5|6119.7|6117.3|380
1662145500000|2022-09-02 19:05:00|6125.2|6123.4|6122.7|6120.9|6125.9|6123.9|6122.6|6120.4|305
1662145800000|2022-09-02 19:10:00|6122.5|6120.7|6121.8|6120|6123.6|6121.4|6120.1|6118.3|304
1662146100000|2022-09-02 19:15:00|6121.3|6119.5|6119.5|6117.7|6122.9|6121.1|6119|6117.2|287
1662146400000|2022-09-02 19:20:00|6119.4|6117.6|6114.8|6113|6120.5|6118.6|6114.8|6113|363
1662146700000|2022-09-02 19:25:00|6114.7|6112.9|6113.3|6111.5|6115.8|6113.4|6113.1|6110.9|321
1662147000000|2022-09-02 19:30:00|6113.4|6111.6|6111|6108|6114|6111.6|6110.4|6108|375
1662147300000|2022-09-02 19:35:00|6110.9|6107.9|6107.4|6104.4|6110.9|6108.4|6105.7|6102.7|337
1662147600000|2022-09-02 19:40:00|6107.5|6104.5|6106.5|6103.5|6108|6105.4|6105.9|6103.2|275
1662147900000|2022-09-02 19:45:00|6106.8|6103.8|6108.4|6105.4|6108.7|6106.4|6106|6103.5|314
1662148200000|2022-09-02 19:50:00|6109|6106|6110.3|6107.3|6110.3|6107.5|6106.7|6104.2|349
1662148500000|2022-09-02 19:55:00|6110.4|6107.4|6110.5|6107.5|6111.6|6108.9|6107.9|6105.4|302
1662148800000|2022-09-02 20:00:00|6110.4|6107.4|6111.8|6108.8|6112.3|6109.9|6109.6|6107.2|157
1662149100000|2022-09-02 20:05:00|6111.2|6109.4|6113.6|6110.6|6113.7|6111.4|6111.1|6108.3|204
1662149400000|2022-09-02 20:10:00|6113.4|6110.4|6114.1|6111.1|6114.5|6112|6112.6|6109.8|122
1662149700000|2022-09-02 20:15:00|6113.9|6110.9|6116.1|6113.1|6116.2|6113.6|6113.7|6110.9|106
1662150000000|2022-09-02 20:20:00|6116.2|6113.2|6117.1|6114.1|6117.3|6114.9|6115.8|6113.1|109
1662150300000|2022-09-02 20:25:00|6117|6114|6115.5|6112.5|6117.1|6114.3|6115.3|6112.3|114
1662150600000|2022-09-02 20:30:00|6115.6|6112.6|6115.2|6112.2|6115.6|6112.9|6114.7|6111.9|108
1662150900000|2022-09-02 20:35:00|6115.3|6112.3|6114.5|6111.5|6115.3|6112.4|6114.1|6111.3|104
1662151200000|2022-09-02 20:40:00|6114.4|6111.4|6114.2|6111.2|6114.5|6111.9|6113|6110|129
1662151500000|2022-09-02 20:45:00|6114.1|6111.1|6115.3|6111.3|6116|6112.4|6113.6|6110.7|144
1662151800000|2022-09-02 20:50:00|6114.5|6111.5|6114.3|6111.3|6115.6|6112|6113.2|6110.4|128
1662152100000|2022-09-02 20:55:00|6114.1|6111.1|6114.1|6111.1|6116.2|6112.4|6113.4|6109.8|302
1662321600000|2022-09-04 20:00:00|6111.3|6101.3|6111|6101|6113.3|6103.3|6110.4|6100.4|8
1662321900000|2022-09-04 20:05:00|6113.3|6103.3|6113.3|6103.3|6113.3|6103.3|6110.5|6100.5|13
1662322200000|2022-09-04 20:10:00|6111|6101|6110.4|6100.4|6113.3|6103.3|6110.4|6100.4|14
1662322500000|2022-09-04 20:15:00|6113.3|6103.3|6102.9|6092.9|6113.3|6103.3|6101|6091|11
1662322800000|2022-09-04 20:20:00|6101|6091|6096.4|6088.6|6103.5|6093.5|6096.1|6088.2|26
1662323100000|2022-09-04 20:25:00|6096.1|6088.3|6086|6082|6097.1|6088.3|6085.5|6081.5|45
1662323400000|2022-09-04 20:30:00|6086.1|6081.8|6103.8|6093.8|6103.8|6093.8|6084|6079.8|43
1662323700000|2022-09-04 20:35:00|6102.5|6092.5|6102.5|6092.5|6103.2|6093.2|6086.6|6080|28
1662324000000|2022-09-04 20:40:00|6100.6|6090.6|6098.7|6088.7|6102.6|6092.6|6084.9|6079|64
1662324300000|2022-09-04 20:45:00|6099.2|6089.2|6082.8|6077.5|6099.2|6089.2|6082.4|6077.3|40
1662324600000|2022-09-04 20:50:00|6083.9|6077.3|6094.1|6084.1|6097.1|6087.1|6082.3|6077.2|32
1662324900000|2022-09-04 20:55:00|6093.9|6083.9|6096.8|6086.8|6097.1|6087.1|6093.9|6083.9|15
1662325200000|2022-09-04 21:00:00|6097.5|6087.5|6088.6|6078.6|6100.8|6090.8|6083.6|6077.7|85
1662325500000|2022-09-04 21:05:00|6085|6079.8|6096.4|6086.4|6098.2|6088.2|6083.5|6077.7|137
1662325800000|2022-09-04 21:10:00|6099.7|6089.7|6093.2|6089.2|6100.1|6092.5|6093.2|6086.7|26
1662326100000|2022-09-04 21:15:00|6093.5|6089.5|6085|6081|6094|6090|6084|6080|222
1662326400000|2022-09-04 21:20:00|6084.7|6080.7|6087.1|6083.1|6093.1|6089.1|6084.6|6080.6|198
1662326700000|2022-09-04 21:25:00|6087|6083|6086.2|6082.2|6093.2|6089.2|6085.3|6081.7|202
1662327000000|2022-09-04 21:30:00|6086.3|6082.3|6087|6083|6096.4|6092.4|6085.6|6081.7|254
1662327300000|2022-09-04 21:35:00|6087.2|6083.2|6086.6|6082.6|6087.7|6083.7|6086|6082|117
1662327600000|2022-09-04 21:40:00|6086.1|6082.1|6093|6089|6094|6090|6083.6|6079.6|181
1662327900000|2022-09-04 21:45:00|6092.9|6088.9|6086|6082|6092.9|6088.9|6085.3|6081.5|171
1662328200000|2022-09-04 21:50:00|6085.9|6081.9|6084.8|6080.8|6091|6087|6084|6080.5|176
1662328500000|2022-09-04 21:55:00|6084.7|6080.7|6088.4|6084.4|6093|6089|6083.1|6079.7|235
1662328800000|2022-09-04 22:00:00|6088.8|6084.8|6090.6|6088.1|6094.5|6091.2|6088.2|6084.2|446
1662329100000|2022-09-04 22:05:00|6091|6088|6088.4|6085.4|6092.1|6088.8|6087.5|6084.6|262
1662329400000|2022-09-04 22:10:00|6088.5|6085.5|6088.2|6085.2|6089.9|6086.9|6087.6|6084.6|283
1662329700000|2022-09-04 22:15:00|6088|6085|6085.1|6082.1|6088.3|6085.3|6083.7|6080.7|325
1662330000000|2022-09-04 22:20:00|6085|6082|6088.5|6085.5|6088.7|6085.7|6084.8|6081.8|266
1662330300000|2022-09-04 22:25:00|6088.4|6085.4|6088.4|6085.4|6091.4|6088.3|6088.1|6085.3|214
1662330600000|2022-09-04 22:30:00|6088.5|6085.5|6092|6089|6092.7|6089.7|6087.5|6084.5|272
1662330900000|2022-09-04 22:35:00|6091.9|6088.9|6092.3|6089.3|6092.3|6089.3|6091|6088|199
1662331200000|2022-09-04 22:40:00|6092.2|6089.2|6091.8|6088.8|6093.5|6091|6090.5|6087.5|262
1662331500000|2022-09-04 22:45:00|6091.9|6088.9|6092.1|6089.1|6092.3|6089.3|6089.8|6087|279
1662331800000|2022-09-04 22:50:00|6091.9|6088.9|6092.4|6089.4|6092.4|6089.9|6090.5|6087.6|215
1662332100000|2022-09-04 22:55:00|6092.1|6089.1|6091.5|6088.5|6093.3|6090.3|6090.9|6088.3|215
1662332400000|2022-09-04 23:00:00|6091.6|6088.6|6091.8|6088.8|6093|6090|6090|6087.4|274
1662332700000|2022-09-04 23:05:00|6092|6089|6092.6|6090.8|6094.5|6092|6092|6089|257
1662333000000|2022-09-04 23:10:00|6092.7|6090.9|6090.5|6087.5|6094|6091.3|6090.2|6087.2|324
1662333300000|2022-09-04 23:15:00|6090.4|6087.4|6089.4|6087.6|6091.7|6089|6089|6086.7|303
1662333600000|2022-09-04 23:20:00|6089.5|6087.7|6092.7|6090.9|6093.5|6091.5|6089.4|6087.3|315
1662333900000|2022-09-04 23:25:00|6092.6|6090.8|6091.4|6089.6|6093.6|6091.5|6090.3|6087.8|312
1662334200000|2022-09-04 23:30:00|6091.5|6089.7|6090.4|6087.4|6092.2|6089.8|6089.4|6086.8|280
1662334500000|2022-09-04 23:35:00|6090.3|6087.3|6090.9|6087.9|6091.5|6089|6088.7|6086.2|289
1662334800000|2022-09-04 23:40:00|6090.8|6087.8|6093.3|6090.3|6093.5|6091.1|6090.3|6087.7|292
1662335100000|2022-09-04 23:45:00|6093.2|6090.2|6089.4|6086.4|6093.2|6090.2|6088.8|6085.9|243
1662335400000|2022-09-04 23:50:00|6089.3|6086.3|6089.8|6088|6093.9|6091.6|6088.9|6086.3|317
1662335700000|2022-09-04 23:55:00|6090|6088.2|6084.9|6083.1|6090.8|6088.4|6084.5|6082.3|307
1662336000000|2022-09-05 00:00:00|6084.7|6082.9|6094.1|6092.3|6095.4|6093.1|6084.7|6082.9|441
1662336300000|2022-09-05 00:05:00|6094.4|6092.6|6096.7|6094.9|6097.5|6095.3|6094|6092.2|402
1662336600000|2022-09-05 00:10:00|6096.6|6094.8|6096.7|6094.9|6097.4|6095.5|6094.9|6093.1|331
1662336900000|2022-09-05 00:15:00|6096.6|6094.8|6090.7|6088.9|6096.7|6094.9|6090.7|6088.9|311
1662337200000|2022-09-05 00:20:00|6090.3|6088.5|6089.3|6087.5|6091.5|6089.7|6088.2|6086.4|317
1662337500000|2022-09-05 00:25:00|6089.1|6087.3|6088.5|6086.7|6089.3|6087.5|6085.3|6083.5|275
1662337800000|2022-09-05 00:30:00|6088.4|6086.6|6090.2|6088.4|6092.2|6090.4|6088|6086.2|283
1662338100000|2022-09-05 00:35:00|6090.3|6088.5|6089.2|6087.4|6090.4|6088.6|6085.4|6083.6|356
1662338400000|2022-09-05 00:40:00|6089.1|6087.3|6090.6|6088.8|6092.7|6090.9|6089.1|6087.3|268
1662338700000|2022-09-05 00:45:00|6090.5|6088.7|6088.7|6086.9|6092.6|6090.8|6088.4|6086.6|296
1662339000000|2022-09-05 00:50:00|6088.9|6087.1|6092.7|6090.9|6092.7|6090.9|6088.1|6086.3|333
1662339300000|2022-09-05 00:55:00|6092.6|6090.8|6090.7|6087.7|6093.8|6092|6090.7|6087.7|304
1662339600000|2022-09-05 01:00:00|6090.3|6087.3|6092.5|6090.7|6095.5|6093.5|6090.2|6087.2|372
1662339900000|2022-09-05 01:05:00|6092.4|6090.6|6091.7|6089.9|6093.2|6090.9|6090.1|6088.2|350
1662340200000|2022-09-05 01:10:00|6091.6|6089.8|6096.5|6094.7|6097.3|6095|6091.3|6089.5|320
1662340500000|2022-09-05 01:15:00|6096.2|6094.4|6099.5|6097.7|6101.4|6099.1|6095.2|6092.8|343
1662340800000|2022-09-05 01:20:00|6099.4|6097.6|6093.9|6092.1|6099.4|6097.6|6093.8|6091.7|278
1662341100000|2022-09-05 01:25:00|6093.4|6091.6|6092.4|6089.4|6093.9|6091.8|6091.4|6088.9|320
1662341400000|2022-09-05 01:30:00|6092.5|6089.5|6094.3|6092.5|6094.9|6092.5|6090.4|6088.6|324
1662341700000|2022-09-05 01:35:00|6094.4|6092.6|6092.5|6090.7|6096.3|6094.5|6092.2|6090.3|361
1662342000000|2022-09-05 01:40:00|6092.2|6090.4|6092.4|6089.4|6093.5|6091.2|6089.9|6088.1|297
1662342300000|2022-09-05 01:45:00|6091.8|6090|6091.1|6089.3|6092.8|6090.5|6088.5|6086.2|362
1662342600000|2022-09-05 01:50:00|6091.2|6089.4|6090.5|6088.7|6091.6|6089.8|6089.7|6087.9|341
1662342900000|2022-09-05 01:55:00|6090.6|6088.8|6088.5|6086.7|6091.8|6090|6087.1|6084.8|324
1662343200000|2022-09-05 02:00:00|6088.4|6086.6|6087.6|6085.8|6089.9|6088.1|6087.1|6085.3|309
1662343500000|2022-09-05 02:05:00|6087.5|6085.7|6083.8|6082|6087.6|6085.8|6083.3|6081.5|302
1662343800000|2022-09-05 02:10:00|6083.9|6082.1|6083.2|6081.4|6085.6|6083.8|6081.8|6080|360
1662344100000|2022-09-05 02:15:00|6083.4|6081.6|6084.4|6082.6|6085.8|6083.5|6082|6080.2|352
1662344400000|2022-09-05 02:20:00|6084.5|6082.7|6080.5|6078.7|6085.8|6083.4|6080.4|6078.3|338
1662344700000|2022-09-05 02:25:00|6080.6|6078.8|6083.7|6081.9|6084.9|6082.7|6078.6|6076.8|369
1662345000000|2022-09-05 02:30:00|6083.2|6081.4|6078.9|6077.1|6084.3|6082.5|6078.9|6077.1|331
1662345300000|2022-09-05 02:35:00|6079|6077.2|6079.9|6078.1|6082|6080.1|6078.7|6076.4|323
1662345600000|2022-09-05 02:40:00|6080.1|6078.3|6080.2|6078.4|6082.5|6080.1|6079.2|6077.3|347
1662345900000|2022-09-05 02:45:00|6080.3|6078.5|6081.8|6080|6082.4|6080.6|6079.9|6077.9|292
1662346200000|2022-09-05 02:50:00|6081.7|6079.9|6082.3|6080.5|6083.2|6081.4|6080|6078.2|350
1662346500000|2022-09-05 02:55:00|6082.4|6080.6|6085.1|6083.3|6085.3|6083.4|6082.2|6080.3|325
1662346800000|2022-09-05 03:00:00|6085|6083.2|6084.8|6083|6085.7|6083.9|6083.4|6081.6|344
1662347100000|2022-09-05 03:05:00|6084.7|6082.9|6086.4|6084.6|6087.7|6085.8|6084.3|6082.5|304
1662347400000|2022-09-05 03:10:00|6086.3|6084.5|6088.4|6085.4|6088.5|6086.1|6086.2|6084.4|242
1662347700000|2022-09-05 03:15:00|6087.7|6085.9|6090.7|6088.9|6090.9|6088.9|6087.1|6085.3|245
1662348000000|2022-09-05 03:20:00|6090.8|6089|6087|6085.2|6090.8|6089|6086.8|6084.4|242
1662348300000|2022-09-05 03:25:00|6086.9|6085.1|6086.9|6085.1|6087.5|6085.1|6085|6083.1|227
1662348600000|2022-09-05 03:30:00|6087|6085.2|6088.8|6087|6089.8|6088|6086.1|6084.3|243
1662348900000|2022-09-05 03:35:00|6088.7|6086.9|6091.5|6089.7|6092|6090.2|6088.6|6086.4|231
1662349200000|2022-09-05 03:40:00|6091.4|6089.6|6090.6|6088.8|6091.7|6089.9|6089.4|6087.6|291
1662349500000|2022-09-05 03:45:00|6090.7|6088.9|6091.2|6089.4|6093.3|6091.1|6090.6|6088.4|262
1662349800000|2022-09-05 03:50:00|6091.1|6089.3|6094.4|6092.6|6094.5|6092.7|6091|6089|237
1662350100000|2022-09-05 03:55:00|6094.5|6092.7|6091.7|6089.9|6094.5|6092.7|6091.3|6089.5|266
1662350400000|2022-09-05 04:00:00|6091.8|6090|6088.6|6086.8|6092.2|6090.4|6088.2|6086|209
1662350700000|2022-09-05 04:05:00|6088.7|6086.9|6087.3|6085.5|6089.3|6086.9|6085|6082.7|289
1662351000000|2022-09-05 04:10:00|6087.2|6085.4|6091.4|6088.4|6092.1|6089.7|6085.9|6083.5|228
1662351300000|2022-09-05 04:15:00|6091.3|6088.3|6087.9|6084.9|6091.5|6089.1|6086.8|6084.7|290
1662351600000|2022-09-05 04:20:00|6087.3|6085.5|6088.9|6087.1|6089.3|6087.2|6086|6083.8|286
1662351900000|2022-09-05 04:25:00|6088.8|6087|6089.6|6087.8|6090.5|6088.7|6088.4|6086.3|231
1662352200000|2022-09-05 04:30:00|6089.8|6088|6090.5|6088.7|6090.9|6088.8|6088.3|6086.4|233
1662352500000|2022-09-05 04:35:00|6090.4|6088.6|6089.1|6087.3|6091|6088.9|6088.7|6086.5|229
1662352800000|2022-09-05 04:40:00|6088.9|6087.1|6088.3|6086.5|6088.9|6087.1|6086.8|6084.4|190
1662353100000|2022-09-05 04:45:00|6088.2|6086.4|6087.5|6084.5|6088.6|6086.8|6086.3|6084.3|235
1662353400000|2022-09-05 04:50:00|6087.4|6084.4|6091|6089.2|6092.3|6090.1|6086.6|6084.4|261
1662353700000|2022-09-05 04:55:00|6090.9|6089.1|6091.6|6089.8|6092.6|6090.8|6090.4|6088.4|188
1662354000000|2022-09-05 05:00:00|6091.5|6089.7|6088.6|6085.6|6092.1|6090.3|6087.4|6085|321
1662354300000|2022-09-05 05:05:00|6088.5|6085.5|6089.1|6086.1|6091.4|6088.4|6087|6084|342
1662354600000|2022-09-05 05:10:00|6089|6086|6090|6088.2|6092|6089.5|6089|6086|307
1662354900000|2022-09-05 05:15:00|6089.9|6088.1|6088.4|6086.6|6090.9|6089.1|6087.8|6086|285
1662355200000|2022-09-05 05:20:00|6088.5|6086.7|6086.7|6084.9|6088.5|6086.7|6086|6084.2|251
1662355500000|2022-09-05 05:25:00|6086.8|6085|6083.8|6082|6086.9|6085|6083.5|6081.3|304
1662355800000|2022-09-05 05:30:00|6083.9|6082.1|6085.5|6083.7|6086.4|6084.2|6083.6|6081.2|368
1662356100000|2022-09-05 05:35:00|6085.3|6083.5|6084.6|6081.6|6086.4|6084.2|6083.4|6081.2|327
1662356400000|2022-09-05 05:40:00|6083.8|6082|6082.4|6080.6|6086.8|6084.4|6081.4|6079.3|274
1662356700000|2022-09-05 05:45:00|6082.3|6080.5|6083.2|6081.4|6085.2|6083|6082.3|6080.5|287
1662357000000|2022-09-05 05:50:00|6083.3|6081.5|6084.9|6083.1|6085.2|6083.4|6082.8|6080.7|258
1662357300000|2022-09-05 05:55:00|6085|6083.2|6086.4|6084.6|6087.9|6085.5|6084|6082.2|285
1662357600000|2022-09-05 06:00:00|6086.3|6084.5|6089.4|6087.6|6089.4|6087.6|6083.9|6082|383
1662357900000|2022-09-05 06:05:00|6089.2|6087.4|6089.7|6087.9|6090.6|6088.8|6086.3|6084.5|369
1662358200000|2022-09-05 06:10:00|6089.6|6087.8|6091.3|6089.5|6092.1|6090.2|6088.9|6087.1|341
1662358500000|2022-09-05 06:15:00|6091.2|6089.4|6089.7|6087.9|6091.2|6089.4|6089.4|6087.6|340
1662358800000|2022-09-05 06:20:00|6089.6|6087.8|6093.2|6091.4|6093.7|6091.5|6089.6|6087.8|337
1662359100000|2022-09-05 06:25:00|6093.1|6091.3|6095.5|6093.7|6096|6093.8|6091.9|6090.1|303
1662359400000|2022-09-05 06:30:00|6095.6|6093.8|6094.5|6092.7|6096.1|6094.3|6093|6091.2|330
1662359700000|2022-09-05 06:35:00|6094.4|6092.6|6094.4|6092.6|6096.1|6093.8|6092.4|6090.6|371
1662360000000|2022-09-05 06:40:00|6094.3|6092.5|6093.2|6091.4|6095|6093.2|6091.6|6089.4|320
1662360300000|2022-09-05 06:45:00|6093.1|6091.3|6095.3|6093.5|6095.7|6093.8|6091.9|6089.5|332
1662360600000|2022-09-05 06:50:00|6095.4|6093.6|6100.6|6098.8|6102.7|6100.3|6095.4|6093|375
1662360900000|2022-09-05 06:55:00|6100.7|6098.9|6098.4|6096.6|6101.3|6098.9|6097.3|6095.1|273
1662361200000|2022-09-05 07:00:00|6098.3|6096.5|6092|6090.2|6099.8|6097.2|6092|6089.7|427
1662361500000|2022-09-05 07:05:00|6092.1|6090.3|6089.9|6088.1|6093.2|6090.8|6087.4|6084.9|491
1662361800000|2022-09-05 07:10:00|6090|6088.2|6090.4|6087.4|6093.6|6091.1|6088.6|6086.2|417
1662362100000|2022-09-05 07:15:00|6089.9|6088.1|6090.2|6088.4|6091.3|6089.1|6087.9|6085.1|485
1662362400000|2022-09-05 07:20:00|6090.5|6088.7|6087.5|6085.7|6091.2|6089.4|6086.3|6084.3|434
1662362700000|2022-09-05 07:25:00|6087.3|6085.5|6087.7|6085.9|6088.6|6086.3|6085.6|6083.4|444
1662363000000|2022-09-05 07:30:00|6087.6|6085.8|6093.5|6090.5|6095.9|6094.1|6087.5|6085.7|415
1662363300000|2022-09-05 07:35:00|6093.4|6090.4|6090.5|6088.7|6095.1|6092.7|6089.7|6087.6|356
1662363600000|2022-09-05 07:40:00|6090.8|6089|6087|6085.2|6092|6090.1|6086.9|6084.4|395
1662363900000|2022-09-05 07:45:00|6086.9|6085.1|6085.5|6083.7|6087.9|6085.7|6085.1|6083.3|387
1662364200000|2022-09-05 07:50:00|6084.8|6083|6085.2|6082.2|6086.4|6083.7|6082.9|6080.5|391
1662364500000|2022-09-05 07:55:00|6085.1|6082.1|6084|6081|6087.3|6084.9|6083|6080|355
1662364800000|2022-09-05 08:00:00|6083.8|6080.8|6083.1|6080.1|6085|6082.7|6082.3|6079.7|387
1662365100000|2022-09-05 08:05:00|6083.2|6080.2|6085.3|6082.3|6086.1|6083.4|6082.3|6079.8|415
1662365400000|2022-09-05 08:10:00|6085.2|6082.2|6087.9|6086.1|6088.7|6086.6|6083.8|6081.4|360
1662365700000|2022-09-05 08:15:00|6087.6|6085.8|6088.6|6086.8|6091.1|6088.8|6087.4|6085.3|350
1662366000000|2022-09-05 08:20:00|6088.7|6086.9|6086.5|6084.7|6089.6|6087.2|6086.1|6083.9|325
1662366300000|2022-09-05 08:25:00|6086.4|6084.6|6085.3|6083.5|6087|6085.2|6084.7|6082.8|325
1662366600000|2022-09-05 08:30:00|6085.2|6083.4|6085.5|6083.7|6085.9|6084|6083.5|6081.7|324
1662366900000|2022-09-05 08:35:00|6085.3|6083.5|6087.8|6086|6088.5|6086.7|6085|6082.8|322
1662367200000|2022-09-05 08:40:00|6087.9|6086.1|6087.1|6085.3|6089|6087.2|6086.3|6084.4|301
1662367500000|2022-09-05 08:45:00|6087.2|6085.4|6087.1|6085.3|6087.9|6086.1|6085.7|6083.9|295
1662367800000|2022-09-05 08:50:00|6087|6085.2|6086.3|6084.5|6089.6|6087.8|6086.3|6084.5|281
1662368100000|2022-09-05 08:55:00|6086.9|6083.9|6087|6085.2|6087.4|6085.6|6085.8|6083.9|232
1662368400000|2022-09-05 09:00:00|6087.1|6085.3|6090.5|6088.7|6094.8|6092.4|6085.8|6084|445
1662368700000|2022-09-05 09:05:00|6090.6|6088.8|6091.5|6089.7|6094.1|6091.8|6089.4|6087|362
1662369000000|2022-09-05 09:10:00|6091.4|6089.6|6090.3|6088.5|6092.2|6090.4|6088.6|6086.8|321
1662369300000|2022-09-05 09:15:00|6090|6088.2|6089.4|6087.6|6091.5|6089.4|6088.8|6086.9|283
1662369600000|2022-09-05 09:20:00|6089.5|6087.7|6088|6086.2|6089.7|6087.9|6087|6085.2|329
1662369900000|2022-09-05 09:25:00|6088.5|6086.7|6088.4|6086.6|6089.1|6087.3|6087.3|6085.5|284
1662370200000|2022-09-05 09:30:00|6088.3|6086.5|6088.8|6087|6089.3|6087.5|6087|6084.8|297
1662370500000|2022-09-05 09:35:00|6088.7|6086.9|6094|6092.2|6094.1|6092.3|6088.6|6086.8|303
1662370800000|2022-09-05 09:40:00|6094.1|6092.3|6094.4|6092.6|6094.6|6092.8|6092.5|6090.5|271
1662371100000|2022-09-05 09:45:00|6094.5|6092.7|6097.6|6095.8|6098|6096.2|6093.4|6091|342
1662371400000|2022-09-05 09:50:00|6097.7|6095.9|6097.7|6095.9|6098.3|6096.5|6096.4|6094.1|306
1662371700000|2022-09-05 09:55:00|6097.6|6095.8|6098.6|6095.6|6099.2|6096.8|6097.1|6095|279
1662372000000|2022-09-05 10:00:00|6098.2|6096.4|6099.4|6097.6|6100.7|6098.5|6097.1|6095.3|325
1662372300000|2022-09-05 10:05:00|6099.5|6097.7|6099.1|6097.3|6100.1|6097.9|6098|6095.7|274
1662372600000|2022-09-05 10:10:00|6099.2|6097.4|6101.3|6098.3|6101.5|6099|6097.8|6095.5|293
1662372900000|2022-09-05 10:15:00|6101.4|6098.4|6101.5|6099.7|6104.3|6101.9|6100.5|6098.1|350
1662373200000|2022-09-05 10:20:00|6101.6|6099.8|6103.4|6101.6|6104.7|6102.3|6101.5|6099.2|429
1662373500000|2022-09-05 10:25:00|6104.1|6101.1|6105.1|6103.3|6106.1|6103.7|6103.3|6101|310
1662373800000|2022-09-05 10:30:00|6105|6102|6102.9|6101.1|6105.8|6103.7|6102.9|6100.5|311
1662374100000|2022-09-05 10:35:00|6102.8|6101|6102.8|6101|6105.6|6103.1|6102.7|6100.4|303
1662374400000|2022-09-05 10:40:00|6103|6101.2|6102.5|6100.7|6104.6|6102.4|6102.4|6099.9|258
1662374700000|2022-09-05 10:45:00|6102.6|6100.8|6103.4|6101.6|6104.3|6102.2|6101.9|6099.9|260
1662375000000|2022-09-05 10:50:00|6103.3|6101.5|6105.7|6102.7|6107.1|6104.3|6101.8|6100|294
1662375300000|2022-09-05 10:55:00|6105.5|6102.5|6101.9|6100.1|6106.3|6103.5|6101.5|6099.1|388
1662375600000|2022-09-05 11:00:00|6102.4|6099.4|6104|6101|6104.8|6102.3|6101.5|6099.1|305
1662375900000|2022-09-05 11:05:00|6104.1|6101.1|6100.4|6098.6|6104.1|6101.7|6099.8|6097.7|332
1662376200000|2022-09-05 11:10:00|6100|6098.2|6100.4|6098.6|6100.4|6098.6|6098.2|6096.3|305
1662376500000|2022-09-05 11:15:00|6100.3|6098.5|6097.7|6095.9|6100.4|6098.6|6097.7|6095.7|269
1662376800000|2022-09-05 11:20:00|6097.8|6096|6097.2|6095.4|6098.5|6096.6|6096.8|6094.9|314
1662377100000|2022-09-05 11:25:00|6097.1|6095.3|6093.8|6092|6098.2|6096.1|6093.3|6090.8|306
1662377400000|2022-09-05 11:30:00|6093.6|6091.8|6093.4|6091.6|6094.2|6092.4|6092.9|6091|260
1662377700000|2022-09-05 11:35:00|6093.3|6091.5|6098.1|6096.3|6098.6|6096.8|6092.8|6091|197
1662378000000|2022-09-05 11:40:00|6098.2|6096.4|6099|6097.2|6099.1|6097.3|6096.3|6093.8|251
1662378300000|2022-09-05 11:45:00|6099.1|6097.3|6097.3|6095.5|6100.7|6098.9|6096.8|6094.9|274
1662378600000|2022-09-05 11:50:00|6096.9|6095.1|6096.4|6094.6|6098.3|6096.5|6096.3|6093.9|268
1662378900000|2022-09-05 11:55:00|6096.5|6094.7|6096.3|6094.5|6098.5|6096.7|6093.9|6091.8|319
1662379200000|2022-09-05 12:00:00|6096.4|6094.6|6093.6|6091.8|6097.2|6095.4|6092.5|6090.7|307
1662379500000|2022-09-05 12:05:00|6093.5|6091.7|6092.3|6090.5|6094|6092.2|6091.5|6089.7|259
1662379800000|2022-09-05 12:10:00|6092.2|6090.4|6091.2|6089.4|6093.2|6091.3|6089.3|6087|335
1662380100000|2022-09-05 12:15:00|6091.4|6089.6|6091|6089.2|6091.4|6089.6|6087.9|6086.1|363
1662380400000|2022-09-05 12:20:00|6091.2|6089.4|6088.8|6087|6091.5|6089.6|6088|6086.2|345
1662380700000|2022-09-05 12:25:00|6088.9|6087.1|6089.9|6088.1|6090.5|6088.6|6088.7|6086.9|308
1662381000000|2022-09-05 12:30:00|6089.8|6088|6090|6088.2|6091.5|6089.7|6089.2|6086.9|330
1662381300000|2022-09-05 12:35:00|6090.3|6088.5|6089.8|6088|6091.1|6089.3|6088.9|6087.1|265
1662381600000|2022-09-05 12:40:00|6089.7|6087.9|6093.8|6092|6093.8|6092|6087.6|6085.8|286
1662381900000|2022-09-05 12:45:00|6093.9|6092.1|6095.6|6093.8|6096.4|6094.6|6092|6089.7|340
1662382200000|2022-09-05 12:50:00|6095.5|6093.7|6094.8|6093|6096.6|6094.8|6094.2|6092.4|299
1662382500000|2022-09-05 12:55:00|6094.7|6092.9|6096.3|6094.5|6096.4|6094.6|6093.8|6092|313
1662382800000|2022-09-05 13:00:00|6096.2|6094.4|6096.7|6094.9|6099.5|6097.5|6095.2|6093.4|354
1662383100000|2022-09-05 13:05:00|6096.6|6094.8|6097|6095.2|6099|6096.7|6096.2|6094.3|323
1662383400000|2022-09-05 13:10:00|6097.3|6095.5|6098.9|6095.9|6099.4|6096.9|6096.3|6094.5|301
1662383700000|2022-09-05 13:15:00|6098.1|6096.3|6097.6|6095.8|6098.7|6096.9|6096.9|6095.1|310
1662384000000|2022-09-05 13:20:00|6097.5|6095.7|6097.5|6095.7|6099.1|6097.1|6096.9|6094.9|318
1662384300000|2022-09-05 13:25:00|6097.6|6095.8|6096.4|6094.6|6098.8|6096.6|6095.9|6093.9|319
1662384600000|2022-09-05 13:30:00|6096.2|6094.4|6096|6094.2|6097.4|6095|6094|6092|303
1662384900000|2022-09-05 13:35:00|6096.1|6094.3|6094.6|6092.8|6097.2|6095.4|6094.5|6092.7|309
1662385200000|2022-09-05 13:40:00|6094.5|6092.7|6095.7|6093.9|6096.4|6094.6|6093.8|6091.8|283
1662385500000|2022-09-05 13:45:00|6095.6|6093.8|6094.2|6092.4|6095.6|6093.8|6093.5|6091.2|333
1662385800000|2022-09-05 13:50:00|6094.1|6092.3|6093.5|6091.7|6096.2|6093.8|6093.5|6091.3|335
1662386100000|2022-09-05 13:55:00|6093.4|6091.6|6093.3|6091.5|6094.6|6092.3|6091.5|6089.3|338
1662386400000|2022-09-05 14:00:00|6093|6091.2|6092|6090.2|6093.6|6091.2|6090.8|6088.5|368
1662386700000|2022-09-05 14:05:00|6092.7|6089.7|6091.7|6089.9|6092.7|6090.3|6089.8|6087.5|303
1662387000000|2022-09-05 14:10:00|6091.6|6089.8|6096.1|6094.3|6096.7|6094.3|6091.6|6089.3|297
1662387300000|2022-09-05 14:15:00|6096|6094.2|6096.4|6093.4|6096.7|6094.3|6094.6|6092.2|313
1662387600000|2022-09-05 14:20:00|6095.9|6094.1|6094.1|6092.3|6096.8|6094.3|6093.6|6091.2|304
1662387900000|2022-09-05 14:25:00|6094.2|6092.4|6094.7|6091.7|6095.1|6092.8|6093.6|6091.1|325
1662388200000|2022-09-05 14:30:00|6093.9|6092.1|6097.6|6094.6|6098.1|6095.6|6093.8|6091.4|313
1662388500000|2022-09-05 14:35:00|6097|6095.2|6097.9|6094.9|6098.4|6096.1|6097|6094.4|342
1662388800000|2022-09-05 14:40:00|6097.8|6094.8|6097|6095.2|6098.2|6095.8|6096.5|6094.1|299
1662389100000|2022-09-05 14:45:00|6096.9|6095.1|6097.6|6095.8|6098.5|6096.2|6096.5|6094.1|332
1662389400000|2022-09-05 14:50:00|6097.3|6095.5|6095.1|6093.3|6097.9|6095.6|6094.4|6092|246
1662389700000|2022-09-05 14:55:00|6095.2|6093.4|6094|6092.2|6095.7|6093.4|6093.1|6090.8|259
1662390000000|2022-09-05 15:00:00|6093.8|6092|6097.6|6095.8|6098.6|6096.6|6093.1|6090.7|339
1662390300000|2022-09-05 15:05:00|6097.8|6096|6096.4|6094.6|6099.3|6097.5|6096.1|6093.7|265
1662390600000|2022-09-05 15:10:00|6096.6|6094.8|6096.4|6094.6|6097.7|6095.5|6095.2|6092.9|285
1662390900000|2022-09-05 15:15:00|6096.7|6094.9|6096.5|6094.7|6098.6|6096.8|6096|6094.2|295
1662391200000|2022-09-05 15:20:00|6096.4|6094.6|6095.4|6093.6|6096.7|6094.9|6094.4|6092.5|242
1662391500000|2022-09-05 15:25:00|6095.5|6093.7|6095.8|6094|6096|6094.2|6094.5|6092.7|272
1662391800000|2022-09-05 15:30:00|6095.9|6094.1|6095.1|6093.3|6096.5|6094.1|6094.9|6092.5|169
1662392100000|2022-09-05 15:35:00|6095.2|6093.4|6094.2|6092.4|6095.2|6093.4|6094.1|6092.3|129
1662392400000|2022-09-05 15:40:00|6094.3|6092.5|6095.5|6093.7|6095.6|6093.8|6094.2|6092.4|133
1662392700000|2022-09-05 15:45:00|6095.6|6093.8|6096.9|6095.1|6097.5|6095.7|6095.4|6093.6|178
1662393000000|2022-09-05 15:50:00|6096.7|6094.9|6097.6|6095.8|6097.9|6095.8|6096|6093.8|212
1662393300000|2022-09-05 15:55:00|6097.7|6095.9|6097.9|6096.1|6098.6|6096.8|6097.5|6095.4|252
1662393600000|2022-09-05 16:00:00|6097.8|6096|6096.5|6094.7|6098.4|6096.1|6096.4|6094.6|195
1662393900000|2022-09-05 16:05:00|6096.6|6094.8|6096.8|6095|6097.5|6095.3|6095.8|6094|119
1662394200000|2022-09-05 16:10:00|6096.7|6094.9|6098.9|6097.1|6099|6097.1|6096.7|6094.6|147
1662394500000|2022-09-05 16:15:00|6098.8|6097|6098.2|6096.4|6099.6|6097.2|6098.1|6096|170
1662394800000|2022-09-05 16:20:00|6098.4|6096.6|6098.9|6097.1|6099.3|6097.5|6098|6096.2|138
1662395100000|2022-09-05 16:25:00|6098.8|6097|6096.3|6094.5|6099|6097.2|6096.3|6094.1|168
1662395400000|2022-09-05 16:30:00|6096.4|6094.6|6095.2|6092.2|6097|6094.6|6094.4|6091.8|184
1662395700000|2022-09-05 16:35:00|6095.1|6092.1|6094.7|6091.7|6095.6|6093.2|6094|6091.6|234
1662396000000|2022-09-05 16:40:00|6094.6|6091.6|6093.9|6092.1|6095.2|6092.8|6093.8|6091.4|148
1662396300000|2022-09-05 16:45:00|6093.8|6092|6093.1|6091.3|6094.1|6092|6093|6090.6|204
1662396600000|2022-09-05 16:50:00|6093.3|6091.5|6094.6|6092.8|6095.3|6092.8|6093.3|6090.8|194
1662396900000|2022-09-05 16:55:00|6094.5|6092.7|6095.5|6092.5|6095.6|6093.2|6094|6091.6|201
1662397200000|2022-09-05 17:00:00|6095.6|6092.6|6096.9|6093.9|6097|6094.6|6095.2|6092.6|161
1662397500000|2022-09-05 17:05:00|6096.8|6093.8|6096.3|6094.5|6097|6094.6|6096.2|6093.8|80
1662397800000|2022-09-05 17:10:00|6096.4|6094.6|6096.3|6094.5|6097.2|6094.6|6096.2|6093.8|114
1662398100000|2022-09-05 17:15:00|6096.4|6094.6|6096.1|6094.3|6096.7|6094.6|6096|6093.6|107
1662398400000|2022-09-05 17:20:00|6096.3|6094.5|6097|6094|6097.2|6094.7|6096.1|6093.9|64
1662398700000|2022-09-05 17:25:00|6097.1|6094.1|6097|6094|6097.2|6094.8|6096.1|6093.7|69
1662399000000|2022-09-05 17:30:00|6096.9|6093.9|6096.3|6094.5|6097.1|6094.7|6096.2|6093.8|108
1662399300000|2022-09-05 17:35:00|6096.2|6094.4|6096.3|6094.5|6096.3|6094.5|6096|6094.2|141
1662399600000|2022-09-05 17:40:00|6096.2|6094.4|6096.3|6094.5|6097.2|6094.7|6096.1|6094|77
1662399900000|2022-09-05 17:45:00|6096.2|6094.4|6096.5|6093.5|6096.8|6094.5|6095.5|6093|146
1662400200000|2022-09-05 17:50:00|6096.6|6093.6|6096|6093|6096.9|6094.5|6095.9|6092.9|175
1662400500000|2022-09-05 17:55:00|6095.9|6092.9|6095.2|6093.4|6096.1|6093.6|6095.2|6092.8|129
1662400800000|2022-09-05 18:00:00|6095.1|6093.3|6096|6093|6096.7|6094.1|6095.1|6092.8|122
1662401100000|2022-09-05 18:05:00|6096.1|6093.1|6095.7|6093.9|6096.9|6094.6|6095.7|6093|163
1662401400000|2022-09-05 18:10:00|6095.9|6094.1|6095.2|6093.4|6096.1|6094.1|6095|6093|79
1662401700000|2022-09-05 18:15:00|6095.1|6093.3|6095.5|6093.7|6095.7|6093.9|6095.1|6093.3|90
1662402000000|2022-09-05 18:20:00|6095.6|6093.8|6095.6|6093.8|6096.2|6094|6095.2|6092.9|111
1662402300000|2022-09-05 18:25:00|6095.5|6093.7|6095.6|6093.8|6096.4|6094.1|6095.5|6093.2|75
1662402600000|2022-09-05 18:30:00|6095.7|6093.9|6095.2|6093.4|6096.3|6093.9|6095.2|6092.8|125
1662402900000|2022-09-05 18:35:00|6095.3|6093.5|6095.4|6093.6|6096|6093.7|6095|6092.7|173
1662403200000|2022-09-05 18:40:00|6095.3|6093.5|6095.3|6093.5|6095.9|6093.5|6094.9|6092.6|218
1662403500000|2022-09-05 18:45:00|6095|6093.2|6094|6092.2|6095.6|6093.5|6093.9|6092.1|87
1662403800000|2022-09-05 18:50:00|6093.9|6092.1|6094.7|6092.9|6095.5|6093|6093.9|6091.7|171
1662404100000|2022-09-05 18:55:00|6094.8|6093|6095|6092|6095.2|6093|6094.1|6091.6|137
1662404400000|2022-09-05 19:00:00|6094.4|6092.6|6094.9|6091.9|6095.3|6092.7|6094.2|6091.7|51
1662404700000|2022-09-05 19:05:00|6094.8|6091.8|6094.9|6091.9|6095|6092.5|6094.1|6091.8|14
1662405000000|2022-09-05 19:10:00|6094.8|6091.8|6095.8|6092.8|6096|6093.6|6094.8|6091.8|60
1662405300000|2022-09-05 19:15:00|6095.9|6092.9|6096.2|6093.2|6096.2|6093.8|6095.2|6092.7|73
1662405600000|2022-09-05 19:20:00|6096.1|6093.1|6096.2|6093.2|6096.4|6094|6095.3|6093|68
1662405900000|2022-09-05 19:25:00|6096.3|6093.3|6096.7|6093.7|6096.8|6094.3|6095.6|6093.2|70
1662406200000|2022-09-05 19:30:00|6096.6|6093.6|6096.1|6094.3|6096.8|6094.4|6096|6093.6|74
1662406500000|2022-09-05 19:35:00|6096.2|6094.4|6095.5|6093.7|6096.7|6094.4|6095.4|6093.1|56
1662406800000|2022-09-05 19:40:00|6095.6|6093.8|6094.5|6092.7|6096.2|6093.8|6094.4|6092|70
1662407100000|2022-09-05 19:45:00|6094.6|6092.8|6095.1|6092.1|6095.4|6092.9|6094.5|6092.1|305
1662407400000|2022-09-05 19:50:00|6095.2|6092.2|6095.9|6092.9|6097|6094.3|6094.5|6092.1|114
1662407700000|2022-09-05 19:55:00|6096|6093|6094.1|6091.1|6096|6093.5|6093.2|6090.8|139
1662408000000|2022-09-05 20:00:00|6094|6091|6093.3|6091.5|6094.9|6092.5|6093.2|6091|70
1662408300000|2022-09-05 20:05:00|6093.9|6090.9|6092.5|6089.5|6094|6091.3|6091.4|6089|123
1662408600000|2022-09-05 20:10:00|6092.4|6089.4|6092.8|6091|6093.8|6091.3|6092.3|6089.3|127
1662408900000|2022-09-05 20:15:00|6093.5|6090.5|6093.8|6090.8|6093.8|6091.1|6092.4|6090.1|75
1662409200000|2022-09-05 20:20:00|6093.6|6090.6|6093.6|6090.6|6093.7|6090.9|6092.5|6090.1|73
1662409500000|2022-09-05 20:25:00|6093.5|6090.5|6094.1|6092.3|6094.8|6092.4|6093.3|6090.3|72
1662409800000|2022-09-05 20:30:00|6094.2|6092.4|6094.2|6091.2|6095|6092.5|6092.8|6090.4|89
1662410100000|2022-09-05 20:35:00|6093.6|6091.8|6093.8|6092|6094.6|6092.2|6093.3|6091|106
1662410400000|2022-09-05 20:40:00|6093.7|6091.9|6095.2|6092.2|6095.3|6092.9|6093.4|6091|118
1662410700000|2022-09-05 20:45:00|6095.1|6092.1|6095.3|6092.3|6095.6|6092.8|6094.6|6092.1|65
1662411000000|2022-09-05 20:50:00|6095.2|6092.2|6095.6|6092.6|6095.6|6092.6|6095|6092|67
1662411300000|2022-09-05 20:55:00|6095.5|6092.5|6097.2|6093.2|6098.2|6094.2|6095.5|6092.5|108
1662411600000|2022-09-05 21:00:00|6090.4|6086.4|6089|6085|6090.4|6086.4|6086.6|6082.6|10
1662411900000|2022-09-05 21:05:00|6099.1|6095.1|6098|6094|6099.1|6095.1|6097.9|6093.9|11
1662412200000|2022-09-05 21:10:00|6098.5|6094.5|6092.7|6088.7|6106.8|6102.8|6089.2|6085.2|137
1662412500000|2022-09-05 21:15:00|6093.1|6089.1|6093.8|6089.8|6096.8|6092.8|6090.9|6086.9|131
1662412800000|2022-09-05 21:20:00|6094.5|6090.5|6094.5|6090.5|6096.3|6092.3|6090.1|6086.1|95
1662413100000|2022-09-05 21:25:00|6092.1|6088.1|6092.6|6088.6|6096.3|6092.3|6087.1|6083.1|190
1662413400000|2022-09-05 21:30:00|6087.5|6083.5|6094.7|6090.7|6096.7|6092.7|6087|6083|273
1662413700000|2022-09-05 21:35:00|6095.5|6091.5|6095.5|6091.5|6096.2|6092.2|6091.3|6087.3|258
1662414000000|2022-09-05 21:40:00|6095.6|6091.6|6093.6|6089.6|6096.2|6092.2|6089.4|6085.4|344
1662414300000|2022-09-05 21:45:00|6094.5|6090.5|6094.6|6090.6|6097|6093|6091.5|6087.5|264
1662414600000|2022-09-05 21:50:00|6094.4|6090.4|6093.9|6089.9|6095|6091|6090.5|6086.5|192
1662414900000|2022-09-05 21:55:00|6093.3|6089.3|6094.2|6090.2|6095.1|6091.1|6093.2|6089.2|140
1662415200000|2022-09-05 22:00:00|6094.1|6090.1|6095.4|6092.4|6095.5|6092.5|6093.5|6089.5|222
1662415500000|2022-09-05 22:05:00|6095.3|6092.3|6099.6|6096.6|6100.1|6096.8|6094.9|6091.4|172
1662415800000|2022-09-05 22:10:00|6100|6096.2|6103|6100|6103.1|6100.1|6099.1|6095.6|175
1662416100000|2022-09-05 22:15:00|6103.1|6100.1|6102.9|6099.9|6103.4|6100.4|6102.2|6099.2|154
1662416400000|2022-09-05 22:20:00|6103|6100|6105.7|6102.7|6106.3|6103.3|6101.8|6098.8|203
1662416700000|2022-09-05 22:25:00|6105.8|6102.8|6104.9|6101.9|6105.9|6102.9|6103.5|6100.5|292
1662417000000|2022-09-05 22:30:00|6104.8|6101.8|6105.8|6102.8|6106.6|6103.6|6104.7|6101.7|222
1662417300000|2022-09-05 22:35:00|6105.9|6102.9|6109.7|6105.9|6109.7|6107.2|6103.8|6101.4|227
1662417600000|2022-09-05 22:40:00|6109.3|6106.3|6108.4|6105.4|6109.6|6106.6|6107.4|6104.4|212
1662417900000|2022-09-05 22:45:00|6108.1|6105.1|6107.7|6104.7|6108.7|6106|6106.8|6103.8|158
1662418200000|2022-09-05 22:50:00|6107.8|6104.8|6108.4|6105.4|6108.7|6105.7|6107.3|6104.3|186
1662418500000|2022-09-05 22:55:00|6108.3|6105.3|6105.8|6102.8|6108.5|6105.5|6105.5|6102.7|219
1662418800000|2022-09-05 23:00:00|6105.9|6102.9|6105.8|6102.8|6107.3|6104.3|6105.4|6102.6|218
1662419100000|2022-09-05 23:05:00|6105.7|6102.7|6106.9|6103.9|6107.3|6104.7|6105|6102.4|190
1662419400000|2022-09-05 23:10:00|6107|6104|6105.3|6102.3|6107.4|6104.4|6104.9|6101.9|247
1662419700000|2022-09-05 23:15:00|6105.2|6102.2|6107.5|6104.5|6107.5|6105.3|6104.4|6102|238
1662420000000|2022-09-05 23:20:00|6107.4|6104.4|6108.2|6105.2|6109.5|6107.1|6106.9|6104.4|205
1662420300000|2022-09-05 23:25:00|6108.3|6105.3|6106.9|6105.1|6108.9|6106.6|6106|6103.5|242
1662420600000|2022-09-05 23:30:00|6106.8|6105|6103.7|6101.9|6107.4|6105|6103.6|6101.6|246
1662420900000|2022-09-05 23:35:00|6103.6|6101.8|6105.7|6103.9|6107.1|6104.8|6102.9|6100.6|249
1662421200000|2022-09-05 23:40:00|6106|6104.2|6106.5|6104.7|6108.3|6106.1|6106|6103.7|232
1662421500000|2022-09-05 23:45:00|6106.6|6104.8|6107.4|6104.4|6108.3|6106|6105.7|6103.6|237
1662421800000|2022-09-05 23:50:00|6107.2|6105.4|6106.7|6104.9|6108.4|6106|6106.1|6104|209
1662422100000|2022-09-05 23:55:00|6106.8|6105|6105.1|6103.3|6107.3|6105.3|6105|6102.9|188
1662422400000|2022-09-06 00:00:00|6105|6103.2|6105.2|6103.4|6107.1|6105.3|6103.7|6101.9|306
1662422700000|2022-09-06 00:05:00|6105.1|6103.3|6112|6109|6117.7|6115.2|6105.1|6103.3|443
1662423000000|2022-09-06 00:10:00|6111.9|6108.9|6112|6109|6112.4|6109.7|6108.9|6106.7|306
1662423300000|2022-09-06 00:15:00|6112.1|6109.1|6110.5|6108.7|6112.3|6109.3|6107.9|6105.7|326
1662423600000|2022-09-06 00:20:00|6110.9|6107.9|6112.8|6109.8|6114.4|6111.9|6110.7|6107.7|310
1662423900000|2022-09-06 00:25:00|6111.9|6110.1|6112|6110.2|6113.3|6111.1|6110.5|6108.1|298
1662424200000|2022-09-06 00:30:00|6111.9|6110.1|6117.9|6116.1|6119|6116.7|6111.9|6110.1|345
1662424500000|2022-09-06 00:35:00|6118|6116.2|6121.7|6118.7|6123.8|6121.3|6118|6115.6|401
1662424800000|2022-09-06 00:40:00|6121|6119.2|6124|6122.2|6126.6|6124.2|6121|6118.5|317
1662425100000|2022-09-06 00:45:00|6124.7|6121.7|6126|6124.2|6127.5|6125.1|6123|6120.5|328
1662425400000|2022-09-06 00:50:00|6125.8|6124|6129.1|6126.1|6129.4|6127.2|6123.5|6121.3|314
1662425700000|2022-09-06 00:55:00|6128.6|6125.6|6128.4|6125.4|6130.2|6127.9|6126.7|6124.3|295
1662426000000|2022-09-06 01:00:00|6128.6|6125.6|6125.9|6122.9|6128.6|6126.2|6124.7|6122.2|304
1662426300000|2022-09-06 01:05:00|6125.3|6123.5|6123.9|6122.1|6127|6124.6|6123.7|6121.4|260
1662426600000|2022-09-06 01:10:00|6123.8|6122|6124.4|6122.6|6125|6122.7|6121.3|6118.9|307
1662426900000|2022-09-06 01:15:00|6124.3|6122.5|6119.8|6118|6124.5|6122.5|6119.4|6117|401
1662427200000|2022-09-06 01:20:00|6119.9|6118.1|6123.4|6121.6|6124.7|6122.2|6119.7|6117.4|288
1662427500000|2022-09-06 01:25:00|6123.3|6121.5|6123.7|6120.7|6124|6121.9|6120.9|6119.1|303
1662427800000|2022-09-06 01:30:00|6123.3|6120.3|6122.5|6120.7|6123.9|6122|6120.5|6118.3|290
1662428100000|2022-09-06 01:35:00|6122.4|6120.6|6127|6124|6128.6|6126.8|6122.4|6120.6|287
1662428400000|2022-09-06 01:40:00|6126.9|6123.9|6127.1|6125.3|6129.6|6127.6|6124.5|6122.2|273
1662428700000|2022-09-06 01:45:00|6127.2|6125.4|6126.2|6124.4|6127.2|6125.4|6123.9|6121.6|278
1662429000000|2022-09-06 01:50:00|6126.1|6124.3|6125.4|6123.6|6128|6126.2|6124.9|6122.7|219
1662429300000|2022-09-06 01:55:00|6125.5|6123.7|6125.4|6123.6|6126.2|6123.8|6123.9|6122|219
1662429600000|2022-09-06 02:00:00|6125.1|6123.3|6122.4|6120.6|6125.3|6123.5|6122.3|6120.5|163
1662429900000|2022-09-06 02:05:00|6122.5|6120.7|6120|6118.2|6122.6|6120.7|6119.8|6117.8|233
1662430200000|2022-09-06 02:10:00|6119.9|6118.1|6119.2|6117.4|6121|6118.8|6117.9|6116.1|266
1662430500000|2022-09-06 02:15:00|6119.1|6117.3|6120.1|6118.3|6120.1|6118.3|6117.4|6115.3|223
1662430800000|2022-09-06 02:20:00|6120.2|6118.4|6118.7|6116.9|6120.3|6118.5|6117.9|6116.1|253
1662431100000|2022-09-06 02:25:00|6118.6|6116.8|6120|6118.2|6120.6|6118.8|6117|6115.2|257
1662431400000|2022-09-06 02:30:00|6119.7|6117.9|6120.4|6118.6|6120.5|6118.7|6116.8|6115|331
1662431700000|2022-09-06 02:35:00|6120.3|6118.5|6124.4|6122.6|6124.5|6122.7|6119.4|6117.6|282
1662432000000|2022-09-06 02:40:00|6124.5|6122.7|6123|6121.2|6126.4|6124|6122.8|6120.7|254
1662432300000|2022-09-06 02:45:00|6123.1|6121.3|6122.5|6120.7|6123.9|6121.6|6121.5|6119.7|234
1662432600000|2022-09-06 02:50:00|6122.4|6120.6|6121.9|6120.1|6122.8|6120.6|6120.4|6118.5|217
1662432900000|2022-09-06 02:55:00|6122|6120.2|6124.1|6122.3|6125.5|6123|6120.4|6118.6|184
1662433200000|2022-09-06 03:00:00|6124.2|6122.4|6120.1|6118.3|6124.9|6122.5|6119.9|6118.1|231
1662433500000|2022-09-06 03:05:00|6120.2|6118.4|6118.1|6116.3|6120.6|6118.8|6117.6|6115.8|199
1662433800000|2022-09-06 03:10:00|6118|6116.2|6117.9|6116.1|6118.9|6117.1|6116.5|6114.7|231
1662434100000|2022-09-06 03:15:00|6118.2|6116.4|6118|6116.2|6120.3|6118.4|6117.4|6115.6|250
1662434400000|2022-09-06 03:20:00|6118.1|6116.3|6117.9|6116.1|6118.5|6116.7|6116.5|6114.7|155
1662434700000|2022-09-06 03:25:00|6117.8|6116|6119.7|6117.9|6120.4|6118.6|6117.7|6115.9|235
1662435000000|2022-09-06 03:30:00|6119.5|6117.7|6116.9|6115.1|6119.6|6117.8|6116.6|6114.8|195
1662435300000|2022-09-06 03:35:00|6117.2|6115.4|6116.6|6114.8|6118.9|6116.7|6116.6|6114.8|173
1662435600000|2022-09-06 03:40:00|6116.7|6114.9|6110|6108.2|6116.7|6114.9|6109.9|6107.6|236
1662435900000|2022-09-06 03:45:00|6110.1|6108.3|6103.1|6100.1|6110.9|6108.4|6102.4|6100|334
1662436200000|2022-09-06 03:50:00|6102.5|6100.7|6101.9|6100.1|6104.6|6102.3|6100.9|6098.5|230
1662436500000|2022-09-06 03:55:00|6101.6|6099.8|6104.3|6102.5|6104.3|6102.5|6099.5|6097.7|250
1662436800000|2022-09-06 04:00:00|6104.4|6102.6|6105.8|6104|6106.6|6104.4|6104.1|6101.6|248
1662437100000|2022-09-06 04:05:00|6105.7|6103.9|6107.1|6105.3|6107.9|6105.5|6105.1|6102.8|173
1662437400000|2022-09-06 04:10:00|6107|6105.2|6107.5|6105.7|6109|6106.6|6105.5|6103.7|194
1662437700000|2022-09-06 04:15:00|6107.2|6105.4|6104.9|6103.1|6107.9|6105.4|6104.6|6102.2|209
1662438000000|2022-09-06 04:20:00|6104.7|6102.9|6105.6|6102.6|6107.6|6105.1|6103.3|6101.5|209
1662438300000|2022-09-06 04:25:00|6105|6102|6105.5|6102.2|6109.2|6105.2|6103.8|6100.2|349
1662438600000|2022-09-06 04:30:00|6105.4|6101.4|6105.5|6102.5|6110.1|6106.7|6099.5|6096.5|516
1662438900000|2022-09-06 04:35:00|6105.4|6102.4|6108.3|6105.3|6111.1|6108.1|6104|6101|324
1662439200000|2022-09-06 04:40:00|6108.2|6105.2|6106.1|6104.3|6109.2|6106.6|6105.8|6103.4|277
1662439500000|2022-09-06 04:45:00|6106.2|6104.4|6105.6|6103.8|6109.4|6107.6|6104.8|6103|253
1662439800000|2022-09-06 04:50:00|6105.8|6104|6100.6|6098.8|6107.9|6105.4|6100.1|6097.8|381
1662440100000|2022-09-06 04:55:00|6100.4|6098.6|6093.5|6090.5|6101.2|6099.1|6092.5|6089.5|400
1662440400000|2022-09-06 05:00:00|6093.6|6090.6|6093.3|6090.3|6094.6|6091.6|6091.1|6088.7|337
1662440700000|2022-09-06 05:05:00|6093.4|6090.4|6095.3|6092.3|6096.4|6093.9|6092.4|6090.1|318
1662441000000|2022-09-06 05:10:00|6095.2|6092.2|6094.5|6091.5|6095.2|6092.6|6091.4|6089.3|296
1662441300000|2022-09-06 05:15:00|6094.8|6091.8|6093.9|6092.1|6095.5|6093.4|6092.6|6090.6|293
1662441600000|2022-09-06 05:20:00|6093.8|6092|6099.1|6097.3|6099.1|6097.3|6093.8|6091.4|286
1662441900000|2022-09-06 05:25:00|6099.4|6097.6|6101.3|6099.5|6102.2|6100.1|6099|6097.2|303
1662442200000|2022-09-06 05:30:00|6101.4|6099.6|6103.7|6101.9|6105.5|6103.3|6100.4|6098.6|241
1662442500000|2022-09-06 05:35:00|6103.8|6102|6107.7|6104.7|6108.5|6106.3|6103.8|6102|293
1662442800000|2022-09-06 05:40:00|6106.7|6104.9|6108.3|6105.3|6108.8|6106.5|6105.3|6102.9|266
1662443100000|2022-09-06 05:45:00|6108.2|6105.2|6108.4|6106.6|6109.2|6107.4|6105.1|6102.8|271
1662443400000|2022-09-06 05:50:00|6108.7|6106.9|6108.1|6106.3|6109.6|6107.8|6107|6105.2|229
1662443700000|2022-09-06 05:55:00|6108.2|6106.4|6102.9|6099.9|6108.2|6106.4|6101.7|6099.6|341
1662444000000|2022-09-06 06:00:00|6103|6100|6099.5|6097.7|6103.1|6100.7|6093.7|6091.3|395
1662444300000|2022-09-06 06:05:00|6100|6098.2|6094.5|6092.7|6100|6098.2|6092.9|6091.1|348
1662444600000|2022-09-06 06:10:00|6094.6|6092.8|6091.4|6089.6|6096.1|6093.6|6090.5|6088.7|313
1662444900000|2022-09-06 06:15:00|6091.5|6089.7|6093.2|6091.4|6094.8|6093|6090.2|6088.2|354
1662445200000|2022-09-06 06:20:00|6093.1|6091.3|6096.1|6094.3|6097.7|6095.9|6092.7|6090.9|402
1662445500000|2022-09-06 06:25:00|6096.2|6094.4|6095.2|6093.4|6098.9|6097.1|6095.1|6093.3|302
1662445800000|2022-09-06 06:30:00|6095.3|6093.5|6093.9|6092.1|6096.1|6094.3|6091|6088.7|402
1662446100000|2022-09-06 06:35:00|6094|6092.2|6094.6|6092.8|6096.6|6094.8|6091.8|6089.5|327
1662446400000|2022-09-06 06:40:00|6094.5|6092.7|6097.5|6095.7|6097.9|6096.1|6093.2|6091.4|316
1662446700000|2022-09-06 06:45:00|6097.2|6095.4|6097.2|6095.4|6097.8|6096|6095.6|6093.8|326
1662447000000|2022-09-06 06:50:00|6097.3|6095.5|6099.4|6097.6|6099.4|6097.6|6095.5|6093.7|307
1662447300000|2022-09-06 06:55:00|6099.5|6097.7|6091.7|6089.9|6102.5|6100.2|6091.4|6089.6|476
1662447600000|2022-09-06 07:00:00|6091.6|6089.8|6087.1|6085.3|6092.4|6090.2|6085.8|6083.9|456
1662447900000|2022-09-06 07:05:00|6086.9|6085.1|6087.5|6085.7|6088.4|6086|6082.2|6079.8|466
1662448200000|2022-09-06 07:10:00|6088.2|6085.2|6087.4|6085.6|6088.7|6086.4|6081.8|6079.3|495
1662448500000|2022-09-06 07:15:00|6087|6085.2|6087.1|6084.1|6090.5|6088.3|6084|6081.6|511
1662448800000|2022-09-06 07:20:00|6087.2|6084.2|6086.8|6085|6088.2|6086.4|6084.3|6082.5|443
1662449100000|2022-09-06 07:25:00|6086.7|6084.9|6083|6081.2|6087.8|6086|6081.8|6080|390
1662449400000|2022-09-06 07:30:00|6083.1|6081.3|6083.5|6081.7|6084.7|6082.9|6081.9|6080.1|434
1662449700000|2022-09-06 07:35:00|6083.4|6081.6|6086.8|6085|6086.9|6085.1|6083.4|6081.6|414
1662450000000|2022-09-06 07:40:00|6086.9|6085.1|6089.6|6087.8|6092.2|6090|6086.7|6084.5|345
1662450300000|2022-09-06 07:45:00|6090.2|6087.2|6091.4|6089.6|6093.2|6091.4|6088.7|6086.9|350
1662450600000|2022-09-06 07:50:00|6091.5|6089.7|6093.2|6091.4|6095.2|6092.8|6091|6089.2|334
1662450900000|2022-09-06 07:55:00|6093.1|6091.3|6091.9|6090.1|6094.8|6092.3|6090.1|6088.1|368
1662451200000|2022-09-06 08:00:00|6092|6090.2|6091.5|6089.7|6093.2|6091|6089.6|6087.1|395
1662451500000|2022-09-06 08:05:00|6091.7|6089.9|6086.9|6083.9|6092.2|6090.4|6085|6082.6|398
1662451800000|2022-09-06 08:10:00|6087|6084|6084.1|6082.3|6087.5|6085.2|6082.9|6081.1|331
1662452100000|2022-09-06 08:15:00|6084|6082.2|6083.3|6081.5|6087.4|6085.6|6082.8|6081|355
1662452400000|2022-09-06 08:20:00|6083.4|6081.6|6079|6077.2|6084.1|6081.6|6078.8|6077|371
1662452700000|2022-09-06 08:25:00|6078.9|6077.1|6077.4|6075.6|6080.8|6078.4|6077.3|6074.9|267
1662453000000|2022-09-06 08:30:00|6077.5|6075.7|6077.4|6075.6|6079.2|6077.4|6076.5|6074.4|323
1662453300000|2022-09-06 08:35:00|6077.7|6075.9|6072.5|6070.7|6077.7|6075.9|6072.4|6070.5|412
1662453600000|2022-09-06 08:40:00|6072.4|6070.6|6070.7|6068.9|6075.1|6073.3|6070|6068|395
1662453900000|2022-09-06 08:45:00|6070.6|6068.8|6071.6|6069.8|6073.5|6071.4|6069.6|6067.5|339
1662454200000|2022-09-06 08:50:00|6071.5|6069.7|6076.1|6074.3|6076.9|6075.1|6071.3|6069.4|319
1662454500000|2022-09-06 08:55:00|6075.6|6073.8|6077.1|6074.1|6079.1|6076.7|6074.6|6072.3|332
1662454800000|2022-09-06 09:00:00|6077|6074|6072|6070.2|6077|6074.6|6070.9|6068.9|407
1662455100000|2022-09-06 09:05:00|6072.1|6070.3|6069.2|6067.4|6073.3|6071.4|6069.2|6067.1|371
1662455400000|2022-09-06 09:10:00|6069.1|6067.3|6069.7|6067.9|6070.7|6068.6|6067.9|6066.1|408
1662455700000|2022-09-06 09:15:00|6069.5|6067.7|6071.8|6068.8|6072.9|6070.6|6069.4|6067.6|343
1662456000000|2022-09-06 09:20:00|6071.1|6069.3|6072.3|6070.5|6073.5|6071.3|6069.5|6067.4|312
1662456300000|2022-09-06 09:25:00|6072.6|6069.6|6075.6|6073.8|6076|6074.2|6070.6|6068.5|292
1662456600000|2022-09-06 09:30:00|6075.7|6073.9|6074.8|6073|6076.8|6075|6073.4|6071.3|312
1662456900000|2022-09-06 09:35:00|6074.7|6072.9|6077.4|6075.6|6078.2|6075.8|6074.1|6072.3|284
1662457200000|2022-09-06 09:40:00|6077.1|6075.3|6076.7|6074.9|6079|6077.1|6075|6073.2|288
1662457500000|2022-09-06 09:45:00|6076.5|6074.7|6078.3|6076.5|6078.9|6077.1|6076.1|6074.3|274
1662457800000|2022-09-06 09:50:00|6078.4|6076.6|6078.7|6076.9|6080.5|6078.7|6078|6076.2|249
1662458100000|2022-09-06 09:55:00|6078.6|6076.8|6079|6077.2|6079.7|6077.9|6077.9|6076.1|249
1662458400000|2022-09-06 10:00:00|6078.9|6077.1|6078.8|6077|6078.9|6077.1|6077.2|6075.4|236
1662458700000|2022-09-06 10:05:00|6078.7|6076.9|6081.9|6080.1|6082|6080.2|6078.4|6076.6|261
1662459000000|2022-09-06 10:10:00|6081.8|6080|6083.2|6081.4|6083.2|6081.4|6080.7|6078.9|278
1662459300000|2022-09-06 10:15:00|6083.1|6081.3|6083.4|6081.6|6085.7|6083.9|6081.7|6079.9|416
1662459600000|2022-09-06 10:20:00|6083.8|6082|6085.6|6083.8|6086.7|6084.9|6083.1|6081.3|360
1662459900000|2022-09-06 10:25:00|6085.5|6083.7|6083.6|6081.8|6086|6084.2|6082.6|6080.5|352
1662460200000|2022-09-06 10:30:00|6083.5|6081.7|6081.7|6079.9|6083.5|6081.7|6080.7|6078.9|274
1662460500000|2022-09-06 10:35:00|6081.6|6079.8|6083.4|6081.6|6083.9|6082.1|6081.4|6079.6|248
1662460800000|2022-09-06 10:40:00|6083.5|6081.7|6082.6|6080.8|6084.7|6082.9|6082.5|6080.7|274
1662461100000|2022-09-06 10:45:00|6082.5|6080.7|6082.9|6081.1|6084.2|6082.4|6081.8|6080|240
1662461400000|2022-09-06 10:50:00|6082.8|6081|6083.7|6081.9|6085|6082.9|6082.6|6080.4|225
1662461700000|2022-09-06 10:55:00|6083.6|6081.8|6088.2|6086.4|6089.4|6087.1|6083.4|6081.6|271
1662462000000|2022-09-06 11:00:00|6088.1|6086.3|6090.6|6088.8|6091.3|6089.5|6087.1|6085.3|249
1662462300000|2022-09-06 11:05:00|6090.5|6088.7|6092|6090.2|6092.1|6090.3|6089.6|6087.8|227
1662462600000|2022-09-06 11:10:00|6091.9|6090.1|6092.5|6090.7|6092.7|6090.9|6090.9|6089.1|224
1662462900000|2022-09-06 11:15:00|6092.6|6090.8|6093.1|6091.3|6093.5|6091.6|6090.6|6088.8|288
1662463200000|2022-09-06 11:20:00|6093.2|6091.4|6086.9|6085.1|6094|6092.2|6086.7|6084.7|331
1662463500000|2022-09-06 11:25:00|6087.4|6084.4|6085.4|6083.6|6087.8|6085.4|6083.5|6081.2|301
1662463800000|2022-09-06 11:30:00|6085.1|6083.3|6082.9|6081.1|6086.3|6084.5|6081.9|6080.1|303
1662464100000|2022-09-06 11:35:00|6082.8|6081|6083.2|6081.4|6083.2|6081.4|6081.6|6079.8|297
1662464400000|2022-09-06 11:40:00|6083.3|6081.5|6082.1|6080.3|6083.3|6081.5|6081.7|6079.9|291
1662464700000|2022-09-06 11:45:00|6082|6080.2|6082.6|6080.8|6083.7|6081.9|6081.5|6079.7|280
1662465000000|2022-09-06 11:50:00|6082.7|6080.9|6083.8|6082|6084|6082.2|6081.7|6079.9|282
1662465300000|2022-09-06 11:55:00|6083.9|6082.1|6085.3|6083.5|6085.7|6083.9|6082.6|6080.8|318
1662465600000|2022-09-06 12:00:00|6085.4|6083.6|6084.6|6082.8|6086.4|6084.6|6082.8|6081|349
1662465900000|2022-09-06 12:05:00|6084.7|6082.9|6086.8|6085|6086.8|6085|6082.2|6080.4|339
1662466200000|2022-09-06 12:10:00|6086.6|6084.8|6086.8|6085|6088.3|6086.5|6085.4|6083.6|292
1662466500000|2022-09-06 12:15:00|6086.7|6084.9|6087|6085.2|6088.9|6087.1|6086.3|6084.5|277
1662466800000|2022-09-06 12:20:00|6086.8|6085|6084.9|6083.1|6088.5|6086.7|6084.3|6082.5|322
1662467100000|2022-09-06 12:25:00|6085|6083.2|6081.9|6080.1|6086.6|6084.8|6081.8|6080|290
1662467400000|2022-09-06 12:30:00|6082|6080.2|6076|6074.2|6082|6080.2|6075.8|6073.5|386
1662467700000|2022-09-06 12:35:00|6075.9|6074.1|6081.4|6079.6|6081.8|6080|6075.7|6073.9|301
1662468000000|2022-09-06 12:40:00|6081.7|6079.9|6080.5|6078.7|6082.8|6081|6079.2|6077.4|300
1662468300000|2022-09-06 12:45:00|6080.4|6078.6|6076.5|6074.7|6080.5|6078.7|6075.2|6073.4|374
1662468600000|2022-09-06 12:50:00|6076.6|6074.8|6074.1|6072.3|6077.6|6075.8|6072.9|6071.1|352
1662468900000|2022-09-06 12:55:00|6074.2|6072.4|6069.8|6068|6075.3|6073.5|6069.5|6067.7|395
1662469200000|2022-09-06 13:00:00|6069.9|6068.1|6066.3|6064.5|6070.7|6068.9|6066.2|6064.4|397
1662469500000|2022-09-06 13:05:00|6066.4|6064.6|6066.2|6064.4|6067.4|6065.6|6063.7|6061.9|403
1662469800000|2022-09-06 13:10:00|6066.4|6064.6|6065.3|6063.5|6068|6066.2|6063.4|6061.6|369
1662470100000|2022-09-06 13:15:00|6065.4|6063.6|6065.8|6064|6069.3|6067.5|6064.9|6063.1|346
1662470400000|2022-09-06 13:20:00|6065.7|6063.9|6065.7|6063.9|6066.2|6064.4|6062.6|6060.8|329
1662470700000|2022-09-06 13:25:00|6065.8|6064|6061.3|6059.5|6066.1|6064.2|6060.9|6059.1|372
1662471000000|2022-09-06 13:30:00|6061.4|6059.6|6060.1|6058.3|6064.2|6062.4|6058.6|6056.8|478
1662471300000|2022-09-06 13:35:00|6059.6|6057.8|6060.7|6058.9|6061.6|6059.8|6059.2|6057.4|475
1662471600000|2022-09-06 13:40:00|6060.3|6058.5|6061.9|6058.9|6063.1|6061.3|6057.7|6055.9|449
1662471900000|2022-09-06 13:45:00|6061.5|6058.5|6058.8|6057|6066.7|6064.1|6056.9|6055.1|540
1662472200000|2022-09-06 13:50:00|6058.6|6056.8|6061.1|6059.3|6063.3|6061.5|6057.4|6055.6|463
1662472500000|2022-09-06 13:55:00|6060.2|6058.4|6061|6058|6064|6062.2|6059.5|6057.2|479
1662472800000|2022-09-06 14:00:00|6055.4|6052.4|6044.2|6042.4|6057.4|6054.4|6042.3|6040.5|648
1662473100000|2022-09-06 14:05:00|6044.1|6042.3|6043.5|6041.7|6048.4|6046.6|6041.6|6039.8|554
1662473400000|2022-09-06 14:10:00|6043.4|6041.6|6041.7|6039.9|6043.7|6041.9|6036.4|6034.6|529
1662473700000|2022-09-06 14:15:00|6041|6039.2|6045.7|6043.9|6047.1|6045.3|6038.1|6036.3|510
1662474000000|2022-09-06 14:20:00|6045.8|6044|6050.2|6048.4|6050.2|6048.4|6042.5|6040.7|568
1662474300000|2022-09-06 14:25:00|6050.1|6048.3|6055.4|6053.6|6060.7|6058.1|6049.3|6047.5|595
1662474600000|2022-09-06 14:30:00|6055.6|6053.8|6053.4|6051.6|6056.8|6054.9|6051.4|6049.6|454
1662474900000|2022-09-06 14:35:00|6053.6|6051.8|6052.1|6049.1|6055.2|6053.4|6046.3|6044|501
1662475200000|2022-09-06 14:40:00|6051.7|6049.9|6052.8|6051|6056.6|6054.1|6050.1|6048|527
1662475500000|2022-09-06 14:45:00|6053|6051.2|6051.7|6049.9|6055.4|6053.6|6045.9|6044.1|525
1662475800000|2022-09-06 14:50:00|6051.8|6050|6051.5|6049.7|6056.2|6054.4|6050.1|6048.3|471
1662476100000|2022-09-06 14:55:00|6051.6|6049.8|6050.5|6048.7|6053.3|6051.5|6048.5|6046.7|440
1662476400000|2022-09-06 15:00:00|6050.6|6048.8|6056.5|6054.7|6058.4|6056.6|6049.3|6047.5|423
1662476700000|2022-09-06 15:05:00|6056.9|6055.1|6062.4|6060.6|6064.2|6062|6056.1|6054.3|476
1662477000000|2022-09-06 15:10:00|6062.3|6060.5|6057.7|6055.9|6062.8|6061|6057.1|6054.9|413
1662477300000|2022-09-06 15:15:00|6057.9|6056.1|6054.3|6052.5|6058.6|6056.8|6053.7|6051.7|417
1662477600000|2022-09-06 15:20:00|6054.4|6052.6|6049.3|6047.5|6054.4|6052.6|6046.6|6044.7|406
1662477900000|2022-09-06 15:25:00|6049.4|6047.6|6048.1|6046.3|6051.5|6049.7|6043.7|6041.1|495
1662478200000|2022-09-06 15:30:00|6048|6046.2|6049.5|6047.7|6054.5|6052.2|6046.4|6044.5|492
1662478500000|2022-09-06 15:35:00|6049.7|6047.9|6048.6|6046.8|6053.7|6051.9|6047.7|6045.9|462
1662478800000|2022-09-06 15:40:00|6048.1|6046.3|6054.2|6052.4|6056.7|6054.6|6046.9|6045.1|456
1662479100000|2022-09-06 15:45:00|6054|6052.2|6050.5|6048.7|6055.9|6054.1|6050|6048|437
1662479400000|2022-09-06 15:50:00|6050.4|6048.6|6051.3|6049.5|6053|6050.9|6049.2|6047.4|426
1662479700000|2022-09-06 15:55:00|6051.4|6049.6|6052.9|6051.1|6054.2|6052.4|6050.1|6048.3|366
1662480000000|2022-09-06 16:00:00|6052.7|6050.9|6052.6|6050.8|6054.3|6052.5|6051.2|6049.4|338
1662480300000|2022-09-06 16:05:00|6052.5|6050.7|6047.2|6045.4|6054.2|6052.4|6046.2|6044.4|367
1662480600000|2022-09-06 16:10:00|6047.3|6045.5|6052.1|6050.3|6052.6|6050.6|6047.3|6045.5|342
1662480900000|2022-09-06 16:15:00|6052.2|6050.4|6045.9|6044.1|6053.6|6051.4|6045.1|6042.8|398
1662481200000|2022-09-06 16:20:00|6045.5|6043.7|6042.7|6040.9|6048.2|6045.9|6042.4|6040|372
1662481500000|2022-09-06 16:25:00|6042.5|6040.7|6045.3|6043.5|6046.1|6043.9|6041.1|6038.9|377
1662481800000|2022-09-06 16:30:00|6045.1|6043.3|6041.9|6040.1|6046|6043.9|6041.5|6039.4|386
1662482100000|2022-09-06 16:35:00|6042|6040.2|6042|6040.2|6044|6042.2|6041|6038.5|363
1662482400000|2022-09-06 16:40:00|6042.1|6040.3|6045.6|6043.8|6045.7|6043.9|6040.4|6038|316
1662482700000|2022-09-06 16:45:00|6045.5|6043.7|6045.2|6043.4|6047.1|6045|6043.4|6041.4|324
1662483000000|2022-09-06 16:50:00|6045|6043.2|6044.3|6042.5|6046|6044.2|6042.8|6041|340
1662483300000|2022-09-06 16:55:00|6044.4|6042.6|6044.2|6042.4|6045.5|6043.7|6042.9|6041|292
1662483600000|2022-09-06 17:00:00|6044.3|6042.5|6044.9|6043.1|6044.9|6043.1|6040.4|6038.5|354
1662483900000|2022-09-06 17:05:00|6044.8|6043|6039.5|6037.7|6045.1|6043.3|6039.5|6037.7|315
1662484200000|2022-09-06 17:10:00|6039.6|6037.8|6038.5|6036.7|6040.6|6038.5|6037.5|6035.4|289
1662484500000|2022-09-06 17:15:00|6038.6|6036.8|6041|6039.2|6041.5|6039.7|6038.1|6035.8|298
1662484800000|2022-09-06 17:20:00|6040.9|6039.1|6040.4|6038.6|6041.9|6040.1|6039.3|6037.5|278
1662485100000|2022-09-06 17:25:00|6040.3|6038.5|6039.7|6037.9|6041.2|6039.4|6039.1|6037.3|299
1662485400000|2022-09-06 17:30:00|6039.6|6037.8|6041.2|6039.4|6042.6|6040.5|6038.4|6036.3|302
1662485700000|2022-09-06 17:35:00|6041|6039.2|6039|6037.2|6041.5|6039.7|6038.9|6036.9|285
1662486000000|2022-09-06 17:40:00|6039.2|6037.4|6038.3|6036.5|6039.3|6037.5|6037.1|6035.3|240
1662486300000|2022-09-06 17:45:00|6038.2|6036.4|6037.1|6035.3|6039.7|6037.9|6036.8|6035|282
1662486600000|2022-09-06 17:50:00|6037|6035.2|6039|6037.2|6039.2|6037.4|6036.1|6034.3|273
1662486900000|2022-09-06 17:55:00|6038.9|6037.1|6039.6|6037.8|6040.8|6039|6038.5|6036.7|252
1662487200000|2022-09-06 18:00:00|6039.4|6037.6|6039|6037.2|6041|6039|6038.8|6036.8|351
1662487500000|2022-09-06 18:05:00|6039.1|6037.3|6039.2|6037.4|6039.8|6038|6037.7|6035.8|306
1662487800000|2022-09-06 18:10:00|6039.3|6037.5|6043.2|6041.4|6044.1|6042.3|6038.8|6037|370
1662488100000|2022-09-06 18:15:00|6043.1|6041.3|6041.5|6039.7|6043.7|6041.9|6040.5|6038.1|343
1662488400000|2022-09-06 18:20:00|6041.7|6039.9|6040.2|6038.4|6042.6|6040.8|6039.5|6037.7|326
1662488700000|2022-09-06 18:25:00|6040.1|6038.3|6038.4|6036.6|6040.4|6038.6|6038.1|6036.3|272
1662489000000|2022-09-06 18:30:00|6038.5|6036.7|6040.1|6038.3|6041.3|6039.5|6037.6|6035.8|270
1662489300000|2022-09-06 18:35:00|6040.2|6038.4|6041.3|6039.5|6042.7|6040.9|6038.6|6036.8|321
1662489600000|2022-09-06 18:40:00|6041.4|6039.6|6042.7|6040.9|6043|6041.2|6040.3|6038.5|286
1662489900000|2022-09-06 18:45:00|6042.8|6041|6041.4|6039.6|6043.1|6041.3|6040.6|6038.8|279
1662490200000|2022-09-06 18:50:00|6041.5|6039.7|6041.6|6039.8|6041.8|6040|6039.5|6037.7|288
1662490500000|2022-09-06 18:55:00|6041.7|6039.9|6040.1|6038.3|6043.3|6041.5|6039.7|6037.5|316
1662490800000|2022-09-06 19:00:00|6040.6|6037.6|6038.5|6036.7|6041.4|6039.6|6038.3|6036.5|268
1662491100000|2022-09-06 19:05:00|6038.6|6036.8|6041.9|6040.1|6041.9|6040.1|6038|6036.2|249
1662491400000|2022-09-06 19:10:00|6041.6|6039.8|6042.5|6039.5|6042.6|6040.6|6040.1|6037.9|290
1662491700000|2022-09-06 19:15:00|6042.6|6039.6|6041.4|6039.6|6044.1|6042.2|6041.2|6039|274
1662492000000|2022-09-06 19:20:00|6041.2|6039.4|6041.2|6039.4|6042.1|6039.8|6038.7|6036.9|305
1662492300000|2022-09-06 19:25:00|6041.1|6039.3|6040.5|6038.7|6042.2|6040.4|6040.5|6038.1|272
1662492600000|2022-09-06 19:30:00|6040.6|6038.8|6038.2|6036.4|6041.2|6038.9|6037.6|6035.8|288
1662492900000|2022-09-06 19:35:00|6038.1|6036.3|6036.9|6035.1|6039.7|6037.6|6036.7|6034.9|266
1662493200000|2022-09-06 19:40:00|6037|6035.2|6039.9|6038.1|6040.5|6038.7|6036.9|6035.1|250
1662493500000|2022-09-06 19:45:00|6040|6038.2|6040|6038.2|6040.2|6038.4|6038.9|6036.6|254
1662493800000|2022-09-06 19:50:00|6039.3|6037.5|6040.1|6038.3|6040.5|6038.6|6038.6|6036.5|311
1662494100000|2022-09-06 19:55:00|6039.7|6037.9|6039.6|6037.8|6039.9|6038.1|6038.2|6036.4|272
1662494400000|2022-09-06 20:00:00|6039.5|6037.7|6037.7|6035.9|6040.4|6038.6|6037.4|6035.6|214
1662494700000|2022-09-06 20:05:00|6037.6|6035.8|6036.9|6035.1|6037.6|6035.8|6036.4|6034.6|128
1662495000000|2022-09-06 20:10:00|6037|6035.2|6038.1|6036.3|6038.7|6036.9|6036.6|6034.8|146
1662495300000|2022-09-06 20:15:00|6038|6036.2|6038.7|6036.9|6038.7|6036.9|6037.5|6035.7|135
1662495600000|2022-09-06 20:20:00|6038.6|6036.8|6040.6|6038.8|6040.7|6038.9|6037.9|6036.1|131
1662495900000|2022-09-06 20:25:00|6040.7|6038.9|6039.9|6038.1|6041.3|6039.1|6039.8|6037.5|229
1662496200000|2022-09-06 20:30:00|6039.8|6038|6040|6038.2|6040.5|6038.3|6039.4|6037.4|172
1662496500000|2022-09-06 20:35:00|6039.9|6038.1|6040.1|6038.3|6040.4|6038.6|6039.7|6037.9|113
1662496800000|2022-09-06 20:40:00|6040|6038.2|6040.5|6038.7|6041.1|6038.8|6039.8|6037.9|171
1662497100000|2022-09-06 20:45:00|6040.4|6038.6|6041.3|6039.5|6042.2|6039.7|6040.4|6037.9|93
1662497400000|2022-09-06 20:50:00|6041.9|6038.9|6042|6039|6042.5|6039.8|6041.3|6038.8|82
1662497700000|2022-09-06 20:55:00|6041.9|6038.9|6040.5|6036.5|6042.4|6039.7|6039.6|6035.6|140
1662498000000|2022-09-06 21:00:00|6051|6047|6049.7|6045.7|6051.8|6047.8|6043.9|6039.9|65
1662498300000|2022-09-06 21:05:00|6048.8|6044.8|6046.8|6042.8|6049.5|6045.5|6037.3|6033.3|122
1662498600000|2022-09-06 21:10:00|6043.9|6039.9|6046.7|6042.7|6049.5|6045.5|6043.1|6039.1|150
1662498900000|2022-09-06 21:15:00|6045.8|6041.8|6045|6041|6048.7|6044.7|6040.8|6036.8|123
1662499200000|2022-09-06 21:20:00|6044.7|6040.7|6041.8|6037.8|6047.4|6043.4|6039.6|6035.6|205
1662499500000|2022-09-06 21:25:00|6041.9|6037.9|6040.9|6036.9|6042.1|6038.1|6039.6|6035.6|182
1662499800000|2022-09-06 21:30:00|6040.8|6036.8|6041.1|6037.1|6045.5|6041.5|6040.2|6036.2|245
1662500100000|2022-09-06 21:35:00|6041.2|6037.4|6043.9|6039.9|6046|6042|6040.5|6036.5|224
1662500400000|2022-09-06 21:40:00|6043.8|6039.8|6042.2|6038.5|6044.5|6040.5|6041.6|6037.6|199
1662500700000|2022-09-06 21:45:00|6042|6038.2|6042.3|6038.3|6042.7|6039|6041.1|6037.1|133
1662501000000|2022-09-06 21:50:00|6042.1|6038.1|6042.2|6038.2|6043.2|6039.5|6041.8|6037.8|154
1662501300000|2022-09-06 21:55:00|6042.3|6038.3|6042.7|6038.7|6043.8|6039.8|6041.4|6037.6|125
1662501600000|2022-09-06 22:00:00|6042.6|6038.6|6040.9|6037.9|6043.5|6040|6040.1|6037.1|205
1662501900000|2022-09-06 22:05:00|6041|6038|6042.6|6039.6|6043.3|6040.1|6040.9|6037.8|100
1662502200000|2022-09-06 22:10:00|6042.7|6039.7|6043.7|6040.7|6043.8|6040.7|6042.3|6039.3|156
1662502500000|2022-09-06 22:15:00|6043.8|6040.8|6041.4|6038.4|6043.9|6040.9|6039.8|6036.8|196
1662502800000|2022-09-06 22:20:00|6041|6038|6041.1|6038.1|6041.4|6038.7|6040.4|6037.9|198
1662503100000|2022-09-06 22:25:00|6041|6038|6041.3|6038.3|6041.4|6038.4|6040.1|6037.7|140
1662503400000|2022-09-06 22:30:00|6041.4|6038.4|6041|6038|6041.9|6039.3|6040.3|6037.9|185
1662503700000|2022-09-06 22:35:00|6040.9|6037.9|6040.2|6037.2|6040.9|6037.9|6039.9|6036.9|142
1662504000000|2022-09-06 22:40:00|6040.3|6037.3|6039.4|6036.4|6040.5|6037.5|6038.5|6036.1|190
1662504300000|2022-09-06 22:45:00|6039.2|6036.2|6038.8|6035.8|6039.3|6036.5|6037.4|6034.7|175
1662504600000|2022-09-06 22:50:00|6038.9|6035.9|6034.6|6031.6|6039.2|6036.7|6033.1|6030.1|282
1662504900000|2022-09-06 22:55:00|6034.7|6031.7|6033.9|6030.9|6035.3|6032.7|6032.1|6029.1|280
1662505200000|2022-09-06 23:00:00|6033.8|6030.8|6032.4|6029.4|6035.4|6032.4|6032|6029|394
1662505500000|2022-09-06 23:05:00|6031.9|6028.9|6032.6|6029.6|6034|6031|6031.6|6028.6|311
1662505800000|2022-09-06 23:10:00|6032.5|6029.5|6033.4|6030.4|6034.1|6031.1|6032.5|6029.5|239
1662506100000|2022-09-06 23:15:00|6033.3|6030.3|6033.7|6030.7|6035.4|6033.2|6032.9|6030.3|256
1662506400000|2022-09-06 23:20:00|6033.9|6030.9|6035.7|6032.7|6035.7|6033.3|6033.3|6030.8|238
1662506700000|2022-09-06 23:25:00|6035|6033.2|6034.4|6031.4|6036.2|6033.8|6033.4|6031.1|259
1662507000000|2022-09-06 23:30:00|6033.7|6031.9|6034.7|6031.7|6035.1|6032.8|6032.6|6030.3|255
1662507300000|2022-09-06 23:35:00|6034.6|6031.6|6033.5|6031.7|6034.7|6031.9|6031.9|6029.6|228
1662507600000|2022-09-06 23:40:00|6033.4|6031.6|6037.4|6035.6|6038.7|6036.3|6033.1|6030.7|279
1662507900000|2022-09-06 23:45:00|6037.5|6035.7|6035.6|6033.8|6038.1|6035.8|6034.7|6032.3|240
1662508200000|2022-09-06 23:50:00|6035.5|6033.7|6035.4|6032.4|6037|6034.6|6034.8|6032.3|231
1662508500000|2022-09-06 23:55:00|6035.3|6032.3|6033.3|6031.5|6036.2|6033.7|6032.2|6029.8|295
1662508800000|2022-09-07 00:00:00|6033.8|6030.8|6032.3|6030.5|6035.2|6032.9|6030.4|6028.6|383
1662509100000|2022-09-07 00:05:00|6032.2|6030.4|6035.2|6033.4|6036.4|6034.4|6032.2|6030.4|309
1662509400000|2022-09-07 00:10:00|6035.1|6033.3|6030.8|6029|6035.4|6033.6|6030.4|6028.2|295
1662509700000|2022-09-07 00:15:00|6030.7|6028.9|6019.7|6017.9|6030.8|6029|6018.1|6015.6|457
1662510000000|2022-09-07 00:20:00|6019.5|6017.7|6019.2|6017.4|6021.6|6019.4|6016.9|6014.7|438
1662510300000|2022-09-07 00:25:00|6019.1|6017.3|6020.6|6018.8|6023|6020.6|6019.1|6017.3|376
1662510600000|2022-09-07 00:30:00|6020.4|6018.6|6017.8|6016|6021.1|6019.3|6016|6013.9|379
1662510900000|2022-09-07 00:35:00|6017.9|6016.1|6020.3|6018.5|6020.3|6018.5|6017.3|6015.5|310
1662511200000|2022-09-07 00:40:00|6020.1|6018.3|6018.5|6016.7|6021|6018.7|6017.2|6015.4|343
1662511500000|2022-09-07 00:45:00|6018.4|6016.6|6018.2|6016.4|6020.7|6018.9|6017|6015.2|316
1662511800000|2022-09-07 00:50:00|6018.3|6016.5|6020.3|6018.5|6022.4|6020.6|6017.4|6015.4|393
1662512100000|2022-09-07 00:55:00|6019.6|6017.8|6017.3|6015.5|6020.5|6018.5|6016.8|6015|353
1662512400000|2022-09-07 01:00:00|6017.1|6015.3|6014.6|6012.8|6017.8|6015.4|6013.5|6011.7|358
1662512700000|2022-09-07 01:05:00|6014.3|6012.5|6011.9|6010.1|6015.3|6013.5|6011.5|6009.6|337
1662513000000|2022-09-07 01:10:00|6012|6010.2|6014.6|6011.6|6015.4|6013.4|6011|6009.2|425
1662513300000|2022-09-07 01:15:00|6013.7|6011.9|6017|6015.2|6017.9|6015.9|6012.1|6010.3|411
1662513600000|2022-09-07 01:20:00|6016.9|6015.1|6015.5|6013.7|6017.6|6015.8|6015|6012.8|344
1662513900000|2022-09-07 01:25:00|6015.3|6013.5|6016.3|6012.3|6016.6|6014.4|6013.8|6010.8|312
1662514200000|2022-09-07 01:30:00|6016.4|6012.4|6014.8|6011.8|6017.9|6014.9|6011.2|6009.2|404
1662514500000|2022-09-07 01:35:00|6014.3|6012.5|6014|6012.2|6014.8|6012.5|6010.8|6008.6|398
1662514800000|2022-09-07 01:40:00|6013.9|6012.1|6010.9|6007.9|6014.4|6012.1|6010|6007.5|383
1662515100000|2022-09-07 01:45:00|6010.8|6007.8|6013.3|6011.5|6013.9|6011.9|6010|6007.5|351
1662515400000|2022-09-07 01:50:00|6013.4|6011.6|6017.1|6015.3|6017.9|6015.4|6012.9|6010.4|376
1662515700000|2022-09-07 01:55:00|6016.9|6015.1|6015.8|6014|6017.6|6015.6|6014.6|6012.6|289
1662516000000|2022-09-07 02:00:00|6015.9|6014.1|6014.6|6012.8|6017.5|6015.1|6012.7|6010.9|345
1662516300000|2022-09-07 02:05:00|6014.7|6012.9|6010.8|6009|6015|6013|6009.5|6007.5|380
1662516600000|2022-09-07 02:10:00|6011|6009.2|6003.9|6000.9|6011|6009.2|6002.2|6000.3|423
1662516900000|2022-09-07 02:15:00|6003.6|6000.6|6011.6|6008.6|6012.8|6009.8|6003.6|6000.6|443
1662517200000|2022-09-07 02:20:00|6011.8|6008.8|6012.4|6009.4|6014.1|6011.1|6011.4|6008.4|327
1662517500000|2022-09-07 02:25:00|6012.3|6009.3|6013.9|6012.1|6014.6|6012.8|6011.5|6008.8|346
1662517800000|2022-09-07 02:30:00|6014.1|6012.3|6016.5|6014.7|6017|6015.2|6014|6012|348
1662518100000|2022-09-07 02:35:00|6016.6|6014.8|6016.9|6015.1|6017.3|6015.2|6014.9|6012.9|308
1662518400000|2022-09-07 02:40:00|6017|6015.2|6017.2|6015.4|6017.7|6015.5|6015.3|6013|301
1662518700000|2022-09-07 02:45:00|6017.3|6015.5|6016.9|6015.1|6018.1|6016.3|6016.1|6014|261
1662519000000|2022-09-07 02:50:00|6017|6015.2|6011.6|6009.8|6018|6016.1|6011.5|6009.7|249
1662519300000|2022-09-07 02:55:00|6011.7|6009.9|6009.3|6006.3|6011.7|6009.9|6007.8|6005.7|345
1662519600000|2022-09-07 03:00:00|6009.4|6006.4|6004.4|6001.4|6010.5|6008|5999.2|5996.4|377
1662519900000|2022-09-07 03:05:00|6004.3|6001.3|6008.8|6007|6011.2|6009.2|6004.2|6001.3|318
1662520200000|2022-09-07 03:10:00|6008.7|6006.9|6004.5|6001.5|6009|6006.9|6002.5|6000.2|312
1662520500000|2022-09-07 03:15:00|6004.4|6001.4|6002.9|5999.9|6005.8|6003.4|6000.9|5998.7|331
1662520800000|2022-09-07 03:20:00|6003|6000|6000.5|5997.5|6003|6000|5998.8|5995.8|350
1662521100000|2022-09-07 03:25:00|6000.4|5997.4|6003.2|6001.4|6003.4|6001.6|5998.7|5996.4|326
1662521400000|2022-09-07 03:30:00|6003.4|6001.6|6007.7|6005.9|6008.7|6006.8|6000|5998.2|367
1662521700000|2022-09-07 03:35:00|6007.6|6005.8|6006.2|6004.4|6008.5|6006.7|6005.8|6003.9|295
1662522000000|2022-09-07 03:40:00|6006.3|6004.5|6006|6004.2|6006.7|6004.9|6002.9|6000.8|263
1662522300000|2022-09-07 03:45:00|6006.3|6004.5|6003.5|6001.7|6006.7|6004.9|6003.1|6001.3|297
1662522600000|2022-09-07 03:50:00|6003.4|6001.6|6003.2|6001.4|6003.8|6002|5999|5996.7|296
1662522900000|2022-09-07 03:55:00|6003.1|6001.3|6001|5999.2|6003.4|6001.6|6000.4|5998.3|272
1662523200000|2022-09-07 04:00:00|6000.8|5999|6000.9|5999.1|6001.2|5999.3|5997.4|5995.3|359
1662523500000|2022-09-07 04:05:00|6001.1|5999.3|6003.5|6001.7|6004.5|6002.4|6000.3|5998.1|322
1662523800000|2022-09-07 04:10:00|6003.6|6001.8|6003.4|6001.6|6004.4|6002.3|6002.1|5999.8|292
1662524100000|2022-09-07 04:15:00|6003.5|6001.7|5998.2|5996.4|6003.9|6001.9|5998.2|5995.8|305
1662524400000|2022-09-07 04:20:00|5998.1|5996.3|6000.4|5998.6|6000.5|5998.6|5997.6|5995.3|324
1662524700000|2022-09-07 04:25:00|6000.3|5998.5|5999.8|5998|6001.1|5998.8|5999.4|5997.3|239
1662525000000|2022-09-07 04:30:00|5999.7|5997.9|6007.7|6005.9|6009.1|6006.8|5999.7|5997.9|379
1662525300000|2022-09-07 04:35:00|6007.4|6005.6|6013.1|6010.1|6013.3|6010.9|6007.1|6004.8|312
1662525600000|2022-09-07 04:40:00|6013|6010|6010.9|6007.9|6015.2|6012.2|6010.3|6007.9|347
1662525900000|2022-09-07 04:45:00|6010.2|6008.4|6010.8|6009|6012.5|6010.2|6008.7|6006.1|328
1662526200000|2022-09-07 04:50:00|6011.3|6009.5|6012.3|6010.5|6014.9|6012.5|6009.9|6007.3|345
1662526500000|2022-09-07 04:55:00|6012.2|6010.4|6011.4|6009.6|6012.3|6010.5|6010|6008.2|298
1662526800000|2022-09-07 05:00:00|6011.6|6009.8|6013.5|6011.7|6015.6|6013.4|6010.7|6008.4|371
1662527100000|2022-09-07 05:05:00|6013.9|6012.1|6016.1|6014.3|6017.4|6015|6013.3|6011|353
1662527400000|2022-09-07 05:10:00|6015.9|6014.1|6015|6013.2|6017.9|6015.6|6014.4|6012.3|258
1662527700000|2022-09-07 05:15:00|6015.1|6013.3|6014.5|6012.7|6017.1|6014.9|6013.1|6010.8|314
1662528000000|2022-09-07 05:20:00|6014.6|6012.8|6016.3|6014.5|6019.1|6017.2|6014.5|6012.2|367
1662528300000|2022-09-07 05:25:00|6016.2|6014.4|6013.5|6011.7|6017|6014.9|6012.9|6010.5|278
1662528600000|2022-09-07 05:30:00|6013.8|6012|6014.3|6012.5|6015.8|6013.4|6012.6|6010.7|322
1662528900000|2022-09-07 05:35:00|6014.4|6012.6|6014.5|6012.7|6015.3|6013|6011.1|6009.3|231
1662529200000|2022-09-07 05:40:00|6014.6|6012.8|6011.9|6008.9|6015.3|6013.1|6010.8|6008.5|266
1662529500000|2022-09-07 05:45:00|6011.3|6009.5|6011.6|6009.8|6016|6013.6|6011.3|6009|286
1662529800000|2022-09-07 05:50:00|6011.5|6009.7|6012.9|6011.1|6013.5|6011.1|6009.3|6007.4|270
1662530100000|2022-09-07 05:55:00|6012.8|6011|6011.3|6009.5|6014.7|6012.9|6011.2|6008.8|287
1662530400000|2022-09-07 06:00:00|6012|6009|6006.2|6004.4|6012.7|6010.9|6004.6|6002.2|388
1662530700000|2022-09-07 06:05:00|6006.3|6004.5|6011.4|6009.6|6012.2|6010.4|6006.2|6004.2|402
1662531000000|2022-09-07 06:10:00|6011.3|6009.5|6014.7|6012.9|6016.1|6014|6010.3|6008.5|339
1662531300000|2022-09-07 06:15:00|6014.6|6012.8|6014.7|6012.9|6017.8|6015.3|6012.3|6010|435
1662531600000|2022-09-07 06:20:00|6014.6|6012.8|6017.9|6016.1|6019.5|6017.2|6014|6011.6|398
1662531900000|2022-09-07 06:25:00|6018|6016.2|6016.9|6015.1|6018.6|6016.2|6015|6013|376
1662532200000|2022-09-07 06:30:00|6017|6015.2|6016.9|6015.1|6020.6|6018.5|6012.6|6010.8|440
1662532500000|2022-09-07 06:35:00|6016.8|6015|6018.4|6016.6|6018.5|6016.7|6015.6|6013.6|386
1662532800000|2022-09-07 06:40:00|6018.3|6016.5|6017.5|6015.7|6021.4|6019.6|6016.8|6014.9|406
1662533100000|2022-09-07 06:45:00|6017.4|6015.6|6020.5|6018.7|6021.3|6019.5|6016.4|6014.5|357
1662533400000|2022-09-07 06:50:00|6020.6|6018.8|6022|6020.2|6024.2|6022.4|6019.9|6017.7|302
1662533700000|2022-09-07 06:55:00|6021.8|6020|6020.8|6019|6024.2|6022.2|6019.5|6017.7|359
1662534000000|2022-09-07 07:00:00|6021.1|6019.3|6021.5|6019.7|6025.7|6023.9|6020.4|6018.3|469
1662534300000|2022-09-07 07:05:00|6021.6|6019.8|6017.3|6015.5|6022.6|6020.8|6017.1|6015.3|441
1662534600000|2022-09-07 07:10:00|6017.5|6015.7|6015.6|6013.8|6020.5|6018.7|6014.1|6012.3|450
1662534900000|2022-09-07 07:15:00|6015.7|6013.9|6016.3|6014.5|6020.1|6017.4|6015.3|6013.3|436
1662535200000|2022-09-07 07:20:00|6017.1|6014.1|6014.3|6011.3|6018.1|6016|6012.1|6009.7|423
1662535500000|2022-09-07 07:25:00|6013.8|6012|6012.1|6010.3|6014|6012.2|6009.3|6007.3|384
1662535800000|2022-09-07 07:30:00|6012.2|6010.4|6014.5|6012.7|6015.4|6013.5|6008.9|6007.1|367
1662536100000|2022-09-07 07:35:00|6014.4|6012.6|6014.6|6012.8|6016.2|6014.1|6012.8|6010.9|378
1662536400000|2022-09-07 07:40:00|6014.5|6012.7|6013.8|6012|6017.3|6015.1|6013.4|6011.6|336
1662536700000|2022-09-07 07:45:00|6014.1|6012.3|6020.9|6019.1|6020.9|6019.1|6014|6012.2|340
1662537000000|2022-09-07 07:50:00|6020.4|6018.6|6019.1|6016.1|6020.5|6018.6|6015.2|6013.4|385
1662537300000|2022-09-07 07:55:00|6019.2|6016.2|6031.1|6028.1|6034.4|6031.9|6018.2|6015.8|475
1662537600000|2022-09-07 08:00:00|6031|6028|6032.5|6029.5|6032.5|6030.1|6026.7|6024|461
1662537900000|2022-09-07 08:05:00|6032.8|6029.8|6033.5|6030.5|6035.6|6033.6|6030.7|6028.3|409
1662538200000|2022-09-07 08:10:00|6033.4|6030.4|6028.5|6026.7|6033.5|6031.1|6028.4|6026.2|366
1662538500000|2022-09-07 08:15:00|6029.1|6026.1|6026.7|6024.9|6032.2|6029.9|6026.5|6024.2|397
1662538800000|2022-09-07 08:20:00|6026.8|6025|6024.6|6022.8|6028|6025.8|6022.6|6020.3|344
1662539100000|2022-09-07 08:25:00|6024.4|6022.6|6025|6023.2|6027|6025.1|6023.6|6021.4|343
1662539400000|2022-09-07 08:30:00|6025.4|6022.4|6029|6026|6029.4|6027.6|6025|6022.4|394
1662539700000|2022-09-07 08:35:00|6028.4|6026.6|6029.3|6027.5|6032.6|6030.6|6028.3|6025.9|330
1662540000000|2022-09-07 08:40:00|6029|6027.2|6032.1|6030.3|6033.5|6031.5|6025.4|6023.4|396
1662540300000|2022-09-07 08:45:00|6032.2|6030.4|6033.2|6031.4|6034|6031.9|6031|6029.2|333
1662540600000|2022-09-07 08:50:00|6033.3|6031.5|6033.6|6031.8|6036.5|6034.3|6032.6|6030.8|353
1662540900000|2022-09-07 08:55:00|6033.3|6031.5|6032.8|6031|6036.1|6034.1|6032.6|6030.8|280
1662541200000|2022-09-07 09:00:00|6032.9|6031.1|6033.5|6031.7|6035.4|6033.5|6031.6|6029.8|351
1662541500000|2022-09-07 09:05:00|6033.7|6031.9|6028.5|6026.7|6035.4|6033.6|6028.5|6026.7|355
1662541800000|2022-09-07 09:10:00|6028.6|6026.8|6030|6028.2|6030.5|6028.7|6028.3|6026.1|350
1662542100000|2022-09-07 09:15:00|6030.1|6028.3|6031.9|6030.1|6035.1|6033.3|6030|6028.2|363
1662542400000|2022-09-07 09:20:00|6032|6030.2|6028.4|6026.6|6032.4|6030.6|6028.3|6026.5|342
1662542700000|2022-09-07 09:25:00|6028.2|6026.4|6027.6|6025.8|6028.5|6026.7|6025.6|6023.8|318
1662543000000|2022-09-07 09:30:00|6027.7|6025.9|6030.2|6028.4|6030.2|6028.4|6027.7|6025.9|330
1662543300000|2022-09-07 09:35:00|6029.9|6028.1|6026.7|6024.9|6030.1|6028.3|6026.7|6024.9|290
1662543600000|2022-09-07 09:40:00|6026.5|6024.7|6031.2|6029.4|6034|6031.8|6026.5|6024.7|315
1662543900000|2022-09-07 09:45:00|6030.8|6029|6033.4|6031.6|6034|6032.2|6029.9|6028.1|339
1662544200000|2022-09-07 09:50:00|6033.2|6031.4|6033.3|6031.5|6034.9|6033.1|6031.7|6029.9|318
1662544500000|2022-09-07 09:55:00|6033.5|6031.7|6038.6|6036.8|6039.2|6037.2|6033.1|6031.3|367
1662544800000|2022-09-07 10:00:00|6038.4|6036.6|6038|6036.2|6042|6039.5|6037.6|6035.8|339
1662545100000|2022-09-07 10:05:00|6037.8|6036|6035.4|6033.6|6037.9|6036.1|6035.3|6033.5|322
1662545400000|2022-09-07 10:10:00|6035.2|6033.4|6032.9|6031.1|6036|6034.2|6031.8|6030|311
1662545700000|2022-09-07 10:15:00|6033|6031.2|6032.1|6030.3|6034.6|6032.8|6032.1|6030.3|284
1662546000000|2022-09-07 10:20:00|6032.2|6030.4|6036.9|6035.1|6037.1|6035.3|6032|6030.2|318
1662546300000|2022-09-07 10:25:00|6037.1|6035.3|6034.6|6032.8|6037.1|6035.3|6032.8|6031|336
1662546600000|2022-09-07 10:30:00|6034.4|6032.6|6030.6|6028.8|6035.1|6033.3|6030.1|6028.3|361
1662546900000|2022-09-07 10:35:00|6030.3|6028.5|6032.2|6030.4|6033.7|6031.9|6029.3|6027.5|331
1662547200000|2022-09-07 10:40:00|6032|6030.2|6032.8|6031|6034.3|6032.5|6030.6|6028.6|349
1662547500000|2022-09-07 10:45:00|6032.9|6031.1|6025.7|6023.9|6032.9|6031.1|6024.9|6023.1|372
1662547800000|2022-09-07 10:50:00|6025.6|6023.8|6030.1|6028.3|6030.7|6028.9|6025.4|6023|365
1662548100000|2022-09-07 10:55:00|6030|6028.2|6024.3|6022.5|6030.8|6029|6023.7|6021.6|327
1662548400000|2022-09-07 11:00:00|6024.2|6022.4|6020.7|6018.9|6027.9|6025.5|6020.1|6017.9|424
1662548700000|2022-09-07 11:05:00|6020.8|6019|6022.8|6021|6023.4|6021.6|6020.5|6018.7|351
1662549000000|2022-09-07 11:10:00|6022.9|6021.1|6026.3|6024.5|6026.9|6024.6|6022.3|6019.9|396
1662549300000|2022-09-07 11:15:00|6026.1|6024.3|6026.7|6024.9|6027.5|6025.7|6025.3|6023.4|347
1662549600000|2022-09-07 11:20:00|6026.8|6025|6023.8|6022|6027.2|6025.4|6023.8|6021.8|360
1662549900000|2022-09-07 11:25:00|6023.9|6022.1|6024.3|6022.5|6025.3|6023.5|6022.2|6020.4|356
1662550200000|2022-09-07 11:30:00|6024.2|6022.4|6021.1|6019.3|6024.3|6022.5|6019.2|6017.4|370
1662550500000|2022-09-07 11:35:00|6020.8|6019|6014.2|6012.4|6020.9|6019|6011.3|6008.9|471
1662550800000|2022-09-07 11:40:00|6014.1|6012.3|6018.9|6015.9|6019.2|6016.6|6013.6|6011.6|438
1662551100000|2022-09-07 11:45:00|6018.8|6015.8|6010.9|6009.1|6018.8|6016.1|6010.9|6009.1|489
1662551400000|2022-09-07 11:50:00|6011|6009.2|6013.5|6010.5|6013.9|6011.6|6009.6|6007.4|454
1662551700000|2022-09-07 11:55:00|6012.7|6010.9|6007.1|6004.1|6013.3|6010.9|6006|6003.4|509
1662552000000|2022-09-07 12:00:00|6007|6004|6007|6005.2|6008.7|6006.3|6004.3|6002.5|461
1662552300000|2022-09-07 12:05:00|6006.9|6005.1|6007.3|6005.5|6008.4|6006.6|6005.5|6003.7|414
1662552600000|2022-09-07 12:10:00|6007.2|6005.4|6007.3|6005.5|6007.6|6005.8|6004.7|6002.9|368
1662552900000|2022-09-07 12:15:00|6006.8|6005|6007.9|6006.1|6008.7|6006.8|6005.2|6003.4|360
1662553200000|2022-09-07 12:20:00|6007.8|6006|6014.2|6012.4|6014.2|6012.4|6007|6005.2|385
1662553500000|2022-09-07 12:25:00|6013.8|6012|6013|6010|6014.1|6012.1|6011.7|6009|324
1662553800000|2022-09-07 12:30:00|6013.1|6010.1|6010.1|6008.3|6015|6012.6|6008.6|6006.8|374
1662554100000|2022-09-07 12:35:00|6010.3|6008.5|6012.7|6010.9|6013.4|6011|6007.9|6006.1|407
1662554400000|2022-09-07 12:40:00|6012.6|6010.8|6007|6005.2|6013|6010.8|6006.8|6004.4|357
1662554700000|2022-09-07 12:45:00|6007.1|6005.3|6005.4|6003.6|6008.1|6006.3|6004.9|6003|314
1662555000000|2022-09-07 12:50:00|6005.5|6003.7|6006.9|6005.1|6007.5|6005.3|6004.3|6002.5|392
1662555300000|2022-09-07 12:55:00|6006.8|6005|6013.5|6011.7|6014.1|6012.3|6006.7|6004.9|369
1662555600000|2022-09-07 13:00:00|6013.4|6011.6|6010|6008.2|6014.1|6012.1|6009|6007.2|410
1662555900000|2022-09-07 13:05:00|6009.9|6008.1|6012.7|6010.9|6014.8|6013|6009.7|6007.9|396
1662556200000|2022-09-07 13:10:00|6012.6|6010.8|6013.4|6011.6|6013.7|6011.9|6010.3|6008.5|377
1662556500000|2022-09-07 13:15:00|6013.6|6011.8|6015.7|6013.9|6016|6014.2|6012|6010.2|361
1662556800000|2022-09-07 13:20:00|6015.5|6013.7|6014.3|6012.5|6018.9|6016.8|6014.1|6012.3|421
1662557100000|2022-09-07 13:25:00|6014|6012.2|6013|6011.2|6014.4|6012.2|6011.9|6010.1|341
1662557400000|2022-09-07 13:30:00|6012.9|6011.1|6020.3|6018.5|6021|6018.9|6012|6010.2|468
1662557700000|2022-09-07 13:35:00|6020.5|6018.7|6025.3|6023.5|6026.6|6024.8|6019|6017.2|460
1662558000000|2022-09-07 13:40:00|6025.5|6023.7|6024|6022.2|6026.7|6024.9|6021.5|6019.7|427
1662558300000|2022-09-07 13:45:00|6024.1|6022.3|6027.9|6026.1|6028.9|6026.4|6023.3|6021.5|422
1662558600000|2022-09-07 13:50:00|6028|6026.2|6021.3|6019.5|6028.4|6026.6|6020.9|6018.8|466
1662558900000|2022-09-07 13:55:00|6021.5|6019.7|6018.6|6016.8|6024.6|6022.8|6018.6|6016.8|422
1662559200000|2022-09-07 14:00:00|6018.7|6016.9|6019.2|6017.4|6020.5|6018.7|6014.5|6012|584
1662559500000|2022-09-07 14:05:00|6019|6017.2|6016.4|6014.6|6021.4|6019.6|6014.5|6012.7|449
1662559800000|2022-09-07 14:10:00|6016.8|6015|6013|6011.2|6019|6017.2|6012.9|6011.1|476
1662560100000|2022-09-07 14:15:00|6013.1|6011.3|6016.9|6015.1|6017.2|6015.4|6012|6010.2|439
1662560400000|2022-09-07 14:20:00|6017|6015.2|6022.7|6020.9|6022.9|6021.1|6016.8|6015|434
1662560700000|2022-09-07 14:25:00|6022.5|6020.7|6029.3|6027.5|6030|6028.2|6022.5|6020.7|455
1662561000000|2022-09-07 14:30:00|6030|6028.2|6039.5|6037.7|6040.4|6038.4|6030|6028.2|528
1662561300000|2022-09-07 14:35:00|6039.6|6037.8|6038.3|6035.3|6040.7|6038.9|6034.4|6032|515
1662561600000|2022-09-07 14:40:00|6038.7|6035.7|6036.3|6034.5|6040.1|6037.7|6035|6033.2|523
1662561900000|2022-09-07 14:45:00|6036.9|6035.1|6033.3|6031.5|6038.1|6036|6030.4|6028.1|503
1662562200000|2022-09-07 14:50:00|6033.5|6031.7|6033.2|6031.4|6035.6|6033.8|6030.5|6028.7|468
1662562500000|2022-09-07 14:55:00|6033.1|6031.3|6032.7|6030.9|6033.5|6031.7|6030.5|6028.7|477
1662562800000|2022-09-07 15:00:00|6032.9|6031.1|6031.7|6029.9|6033.4|6031.6|6030.3|6027.9|471
1662563100000|2022-09-07 15:05:00|6032.2|6029.2|6029.2|6027.4|6032.6|6030.6|6028.7|6026.3|375
1662563400000|2022-09-07 15:10:00|6029.1|6027.3|6037.3|6035.5|6038.4|6036.6|6028.9|6027.1|378
1662563700000|2022-09-07 15:15:00|6037.4|6035.6|6035.5|6033.7|6037.9|6036.1|6033.2|6031.4|385
1662564000000|2022-09-07 15:20:00|6035.6|6033.8|6034.6|6032.8|6036.1|6034.3|6033.8|6032|351
1662564300000|2022-09-07 15:25:00|6034.5|6032.7|6034.2|6032.4|6037.1|6035.3|6034.1|6032.3|333
1662564600000|2022-09-07 15:30:00|6034.6|6032.8|6035.4|6033.6|6037|6035.2|6033.7|6031.9|345
1662564900000|2022-09-07 15:35:00|6035.3|6033.5|6036|6034.2|6038.6|6036.8|6035|6033.2|306
1662565200000|2022-09-07 15:40:00|6035.6|6033.8|6032.4|6030.6|6036.8|6035|6032.1|6030.3|320
1662565500000|2022-09-07 15:45:00|6032.3|6030.5|6036|6034.2|6036.3|6034.5|6032.1|6030.3|304
1662565800000|2022-09-07 15:50:00|6036.1|6034.3|6035.2|6033.4|6037.4|6035.6|6034.7|6032.9|264
1662566100000|2022-09-07 15:55:00|6035.3|6033.5|6033.5|6031.7|6036.2|6034.4|6033.5|6031.7|269
1662566400000|2022-09-07 16:00:00|6033.6|6031.8|6034.4|6032.6|6035.5|6033.7|6032.9|6031.1|268
1662566700000|2022-09-07 16:05:00|6034.5|6032.7|6035.6|6033.8|6036.6|6034.8|6033.5|6031.7|270
1662567000000|2022-09-07 16:10:00|6035.5|6033.7|6034.2|6032.4|6035.9|6034.1|6033.5|6031.7|273
1662567300000|2022-09-07 16:15:00|6034.3|6032.5|6032.4|6030.6|6035.3|6033.5|6031.1|6029.3|331
1662567600000|2022-09-07 16:20:00|6032.5|6030.7|6032|6030.2|6033.6|6031.8|6031|6029.2|282
1662567900000|2022-09-07 16:25:00|6032.1|6030.3|6033.8|6032|6034|6032.2|6031.5|6029.7|262
1662568200000|2022-09-07 16:30:00|6033.7|6031.9|6034.4|6032.6|6035.5|6033.7|6032.4|6030.6|275
1662568500000|2022-09-07 16:35:00|6034.5|6032.7|6035.9|6034.1|6036.6|6034.8|6033.5|6031.7|269
1662568800000|2022-09-07 16:40:00|6035.8|6034|6046|6044.2|6046.7|6044.3|6035.6|6033.8|456
1662569100000|2022-09-07 16:45:00|6046.1|6044.3|6046.8|6043.8|6047.6|6045.3|6044.4|6042.5|360
1662569400000|2022-09-07 16:50:00|6046.9|6043.9|6047.9|6046.1|6048.3|6046.2|6043.3|6041|392
1662569700000|2022-09-07 16:55:00|6047.8|6046|6047.9|6046.1|6050.5|6048.1|6046.6|6044.8|322
1662570000000|2022-09-07 17:00:00|6048|6046.2|6053.8|6052|6055|6052.3|6047.8|6046|384
1662570300000|2022-09-07 17:05:00|6053.9|6052.1|6054.8|6053|6057.1|6054.8|6053.6|6051.2|379
1662570600000|2022-09-07 17:10:00|6055.1|6053.3|6056.8|6055|6057.9|6055.7|6054.7|6052.4|292
1662570900000|2022-09-07 17:15:00|6056.9|6055.1|6057.4|6055.6|6061.3|6058.9|6055.4|6053.3|372
1662571200000|2022-09-07 17:20:00|6057.9|6056.1|6060.3|6058.5|6062.3|6060.3|6057.7|6055.3|371
1662571500000|2022-09-07 17:25:00|6060.2|6058.4|6058.5|6056.7|6060.6|6058.7|6057.9|6055.6|360
1662571800000|2022-09-07 17:30:00|6058.6|6056.8|6060.3|6057.3|6061.5|6059.2|6057.6|6055.3|332
1662572100000|2022-09-07 17:35:00|6060.4|6057.4|6063.3|6060.3|6063.5|6061.2|6059.4|6057|388
1662572400000|2022-09-07 17:40:00|6062.5|6060.7|6065.3|6063.5|6066.1|6063.7|6062.2|6059.8|397
1662572700000|2022-09-07 17:45:00|6065.4|6063.6|6070.5|6068.7|6071.4|6069.1|6065.2|6063.1|391
1662573000000|2022-09-07 17:50:00|6070.6|6068.8|6067.9|6066.1|6071.3|6068.9|6067.3|6065.1|304
1662573300000|2022-09-07 17:55:00|6067.7|6065.9|6066.8|6063.8|6068.5|6066|6063.7|6061.9|292
1662573600000|2022-09-07 18:00:00|6067.1|6064.1|6066.3|6064.5|6068.1|6065.7|6064.4|6062.3|315
1662573900000|2022-09-07 18:05:00|6066.2|6064.4|6064.9|6061.9|6067|6065|6063.1|6060.7|264
1662574200000|2022-09-07 18:10:00|6064.2|6062.4|6064.6|6062.8|6065.6|6063.2|6063.2|6060.9|242
1662574500000|2022-09-07 18:15:00|6064.5|6062.7|6062.1|6060.3|6065.1|6063.3|6061.4|6059.1|302
1662574800000|2022-09-07 18:20:00|6062.2|6060.4|6061.1|6059.3|6062.9|6060.7|6060.3|6058.2|241
1662575100000|2022-09-07 18:25:00|6061.2|6059.4|6063.2|6061.4|6063.3|6061.5|6060.9|6058.6|232
1662575400000|2022-09-07 18:30:00|6063.3|6061.5|6065.5|6063.7|6068.1|6066.1|6063.1|6061.3|336
1662575700000|2022-09-07 18:35:00|6065.3|6063.5|6064.4|6062.6|6065.8|6063.6|6063.9|6061.6|265
1662576000000|2022-09-07 18:40:00|6064.2|6062.4|6062.5|6060.7|6064.9|6062.9|6062|6060.2|221
1662576300000|2022-09-07 18:45:00|6062.6|6060.8|6060.2|6058.4|6062.7|6060.9|6059.7|6057.6|235
1662576600000|2022-09-07 18:50:00|6060.1|6058.3|6061.4|6059.6|6061.6|6059.8|6059.9|6057.8|233
1662576900000|2022-09-07 18:55:00|6061.3|6059.5|6059.8|6058|6061.7|6059.9|6059.2|6057.4|254
1662577200000|2022-09-07 19:00:00|6059.7|6057.9|6061.3|6059.5|6061.7|6059.5|6059.2|6057.2|242
1662577500000|2022-09-07 19:05:00|6061.4|6059.6|6063.5|6061.7|6063.5|6061.7|6060.8|6059|197
1662577800000|2022-09-07 19:10:00|6063.4|6061.6|6066.2|6063.2|6066.7|6064.2|6062.9|6061.1|263
1662578100000|2022-09-07 19:15:00|6065.9|6064.1|6065.8|6064|6067.7|6065.5|6064.7|6062.5|267
1662578400000|2022-09-07 19:20:00|6065.7|6063.9|6069.7|6067.9|6069.8|6067.9|6065.2|6062.9|262
1662578700000|2022-09-07 19:25:00|6069.6|6067.8|6070.7|6068.9|6070.9|6068.9|6068.4|6066.6|239
1662579000000|2022-09-07 19:30:00|6070.6|6068.8|6073.4|6071.6|6073.5|6071.7|6070.5|6068.5|285
1662579300000|2022-09-07 19:35:00|6073.5|6071.7|6070.5|6068.7|6073.9|6071.7|6069.9|6067.7|277
1662579600000|2022-09-07 19:40:00|6070.4|6068.6|6072.3|6070.5|6072.8|6070.7|6069.5|6067.6|239
1662579900000|2022-09-07 19:45:00|6072.4|6070.6|6075.4|6072.4|6075.7|6073.1|6070.6|6068.5|284
1662580200000|2022-09-07 19:50:00|6075.3|6072.3|6076.4|6073.4|6076.5|6074.2|6072.4|6070.3|322
1662580500000|2022-09-07 19:55:00|6076.6|6073.6|6077.5|6074.5|6077.5|6075.1|6074.2|6072.2|273
1662580800000|2022-09-07 20:00:00|6076.9|6075.1|6073|6071.2|6076.9|6075.1|6072.4|6069.9|293
1662581100000|2022-09-07 20:05:00|6072.9|6071.1|6074.3|6072.5|6075.4|6073.2|6072.7|6070.5|144
1662581400000|2022-09-07 20:10:00|6074.4|6072.6|6075.1|6073.3|6075.7|6073.6|6074.2|6072.4|137
1662581700000|2022-09-07 20:15:00|6075|6073.2|6076|6073|6076|6073.7|6074.3|6072.1|121
1662582000000|2022-09-07 20:20:00|6075.9|6072.9|6078.5|6075.5|6078.5|6076.1|6075.8|6072.9|183
1662582300000|2022-09-07 20:25:00|6078.4|6075.4|6075|6073.2|6078.5|6076.1|6074.9|6072.6|190
1662582600000|2022-09-07 20:30:00|6075.1|6073.3|6076.3|6074.5|6076.4|6074.6|6075.1|6073|112
1662582900000|2022-09-07 20:35:00|6076.1|6074.3|6076|6073|6076.8|6074.5|6075.4|6072.9|183
1662583200000|2022-09-07 20:40:00|6075.5|6073.7|6075.9|6074.1|6077.2|6074.8|6075.3|6072.9|227
1662583500000|2022-09-07 20:45:00|6076.5|6073.5|6076.6|6073.6|6077|6074.5|6076.2|6073.3|126
1662583800000|2022-09-07 20:50:00|6076.7|6073.7|6076.6|6073.6|6076.9|6074.4|6075.9|6073.4|110
1662584100000|2022-09-07 20:55:00|6076.7|6073.7|6077.8|6074.2|6078.2|6074.8|6076.1|6072.9|127
1662584400000|2022-09-07 21:00:00|6077|6073|6076.5|6072.5|6077.4|6073.4|6074.6|6070.6|55
1662584700000|2022-09-07 21:05:00|6076.3|6072.3|6079.1|6075.1|6079.2|6075.2|6076.2|6072.3|113
1662585000000|2022-09-07 21:10:00|6078.9|6074.9|6078.8|6075.5|6079.4|6075.8|6078.7|6074.7|120
1662585300000|2022-09-07 21:15:00|6079.3|6075.8|6078.8|6075|6079.3|6075.9|6078.4|6074.6|129
1662585600000|2022-09-07 21:20:00|6078.7|6075.2|6084.1|6080.1|6086.6|6082.6|6078.4|6074.4|306
1662585900000|2022-09-07 21:25:00|6084|6080|6080.9|6076.9|6085.1|6081.1|6079|6075.7|179
1662586200000|2022-09-07 21:30:00|6081.2|6077.2|6081.2|6077.2|6081.8|6077.8|6079.5|6076.1|136
1662586500000|2022-09-07 21:35:00|6080.9|6076.9|6079.1|6075.1|6081.1|6077.1|6077.2|6073.4|170
1662586800000|2022-09-07 21:40:00|6078.9|6074.9|6077.3|6073.3|6078.9|6074.9|6076|6072.1|202
1662587100000|2022-09-07 21:45:00|6077.2|6073.2|6081.9|6077.9|6085.7|6081.7|6076.7|6073|319
1662587400000|2022-09-07 21:50:00|6082.1|6078.1|6080.3|6076.3|6082.4|6078.4|6079.3|6075.4|187
1662587700000|2022-09-07 21:55:00|6081|6077|6077.6|6073.6|6081.3|6077.3|6077|6073|200
1662588000000|2022-09-07 22:00:00|6077.7|6073.7|6078.8|6075.8|6080.9|6077.9|6077|6073|204
1662588300000|2022-09-07 22:05:00|6078.7|6075.7|6078.4|6075.4|6079.6|6076.6|6078|6075|114
1662588600000|2022-09-07 22:10:00|6078.5|6075.5|6078.4|6075.4|6079.2|6076.2|6077.5|6074.7|153
1662588900000|2022-09-07 22:15:00|6078.5|6075.5|6078.5|6075.5|6079.5|6076.5|6077.2|6074.2|203
1662589200000|2022-09-07 22:20:00|6078.6|6075.6|6076.6|6073.6|6078.6|6075.6|6075.9|6073.1|295
1662589500000|2022-09-07 22:25:00|6076.7|6073.7|6076.2|6073.2|6077.9|6075.3|6075.9|6072.9|179
1662589800000|2022-09-07 22:30:00|6076.3|6073.3|6074.4|6071.4|6077.1|6074.2|6073.6|6071.2|219
1662590100000|2022-09-07 22:35:00|6074.3|6071.3|6074.1|6071.1|6074.9|6072.4|6073.8|6070.9|162
1662590400000|2022-09-07 22:40:00|6074.2|6071.2|6073.2|6070.2|6075.9|6073.5|6072.3|6069.9|188
1662590700000|2022-09-07 22:45:00|6073.3|6070.3|6071.6|6068.6|6073.9|6071|6071.2|6068.4|188
1662591000000|2022-09-07 22:50:00|6071.7|6068.7|6071.4|6068.4|6072.4|6069.6|6071.2|6068.4|129
1662591300000|2022-09-07 22:55:00|6071.5|6068.5|6073.6|6070.6|6073.8|6071.4|6070.7|6068.2|160
1662591600000|2022-09-07 23:00:00|6073.5|6070.5|6070.9|6069.1|6073.7|6071.1|6069.7|6067.3|167
1662591900000|2022-09-07 23:05:00|6070.8|6069|6071.2|6068.2|6072.7|6070.1|6070.1|6067.6|196
1662592200000|2022-09-07 23:10:00|6071.3|6068.3|6067.9|6066.1|6071.5|6069.1|6067.7|6065.4|212
1662592500000|2022-09-07 23:15:00|6068|6066.2|6068.1|6065.1|6071|6068.7|6067.6|6065|235
1662592800000|2022-09-07 23:20:00|6067.5|6065.7|6065.9|6064.1|6068.7|6066.2|6065.6|6063.8|228
1662593100000|2022-09-07 23:25:00|6066|6064.2|6064.2|6062.4|6066|6064.2|6063.5|6061.4|252
1662593400000|2022-09-07 23:30:00|6064.3|6062.5|6063.4|6061.6|6064.7|6062.6|6062.8|6061|192
1662593700000|2022-09-07 23:35:00|6063.3|6061.5|6064.3|6062.5|6065.6|6063.2|6063|6060.8|190
1662594000000|2022-09-07 23:40:00|6064.2|6062.4|6062.7|6060.9|6065.5|6063.1|6062.2|6060.1|185
1662594300000|2022-09-07 23:45:00|6062.8|6061|6064.7|6061.7|6064.9|6062.6|6062.6|6060.8|154
1662594600000|2022-09-07 23:50:00|6064.6|6061.6|6062.7|6060.9|6065.1|6062.1|6062.7|6060.9|174
1662594900000|2022-09-07 23:55:00|6062.8|6061|6063.8|6062|6064.5|6062.4|6062.2|6060.4|175
1662595200000|2022-09-08 00:00:00|6063.9|6062.1|6061.8|6060|6066.3|6064.5|6061.8|6060|297
1662595500000|2022-09-08 00:05:00|6061.6|6059.8|6060.3|6058.5|6062.2|6060.1|6058.7|6056.6|240
1662595800000|2022-09-08 00:10:00|6060.4|6058.6|6056.6|6054.8|6061.1|6059.3|6056.2|6054|236
1662596100000|2022-09-08 00:15:00|6056.7|6054.9|6058.9|6057.1|6058.9|6057.1|6055.2|6053.4|267
1662596400000|2022-09-08 00:20:00|6058.8|6057|6056.7|6054.9|6060.7|6058.9|6056.3|6054|234
1662596700000|2022-09-08 00:25:00|6056.8|6055|6054.8|6053|6059|6057.1|6054.8|6053|275
1662597000000|2022-09-08 00:30:00|6055.1|6053.3|6053.2|6051.4|6056.3|6054.4|6052.1|6050.3|276
1662597300000|2022-09-08 00:35:00|6053.3|6051.5|6052.8|6051|6054.5|6052.7|6052.5|6050.7|230
1662597600000|2022-09-08 00:40:00|6052.9|6051.1|6055.8|6054|6056|6054.2|6052.9|6051.1|207
1662597900000|2022-09-08 00:45:00|6055.9|6054.1|6052|6050.2|6056.3|6054.5|6051.7|6049.6|251
1662598200000|2022-09-08 00:50:00|6051.9|6050.1|6054.2|6052.4|6054.9|6052.9|6051.6|6049.8|266
1662598500000|2022-09-08 00:55:00|6053.8|6052|6051.8|6050|6055.2|6053|6051|6049.2|319
1662598800000|2022-09-08 01:00:00|6051.9|6050.1|6056|6054.2|6056.2|6054.4|6051.4|6049.6|348
1662599100000|2022-09-08 01:05:00|6056.1|6054.3|6057.2|6055.4|6058.4|6056.6|6055.8|6054|299
1662599400000|2022-09-08 01:10:00|6057.3|6055.5|6053.7|6051.9|6058|6056|6053.1|6051.3|265
1662599700000|2022-09-08 01:15:00|6053.6|6051.8|6056.9|6055.1|6060.3|6058.5|6053.5|6051.4|377
1662600000000|2022-09-08 01:20:00|6057|6055.2|6057.1|6055.3|6059.7|6057.9|6056.9|6054.5|346
1662600300000|2022-09-08 01:25:00|6057|6055.2|6058.1|6055.1|6059.2|6057.1|6056.1|6053.8|324
1662600600000|2022-09-08 01:30:00|6058.2|6055.2|6053.5|6051.7|6058.3|6055.9|6053|6050.6|334
1662600900000|2022-09-08 01:35:00|6053.4|6051.6|6049.1|6047.3|6055.1|6053.3|6048|6046|337
1662601200000|2022-09-08 01:40:00|6049.2|6047.4|6049.1|6047.3|6052.2|6049.9|6047.5|6045.7|393
1662601500000|2022-09-08 01:45:00|6049.2|6047.4|6051.2|6049.4|6053.4|6051.6|6049.1|6047.1|300
1662601800000|2022-09-08 01:50:00|6051.3|6049.5|6052|6050.2|6052.6|6050.6|6050|6048.2|260
1662602100000|2022-09-08 01:55:00|6051.9|6050.1|6048.4|6046.6|6052.4|6050.6|6047.1|6044.8|270
1662602400000|2022-09-08 02:00:00|6048.3|6046.5|6047.9|6046.1|6051.1|6048.9|6047.6|6045.3|249
1662602700000|2022-09-08 02:05:00|6048|6046.2|6049.3|6047.5|6049.3|6047.5|6046.8|6045|277
1662603000000|2022-09-08 02:10:00|6049.2|6047.4|6049.4|6047.6|6054.2|6051.9|6049.2|6047.4|262
1662603300000|2022-09-08 02:15:00|6049.5|6047.7|6053.7|6051.9|6054.5|6052.7|6049.5|6047.5|298
1662603600000|2022-09-08 02:20:00|6053.8|6052|6056.2|6054.4|6056.6|6054.8|6053.8|6052|231
1662603900000|2022-09-08 02:25:00|6056.1|6054.3|6057|6055.2|6057.4|6055.6|6055.1|6053.3|221
1662604200000|2022-09-08 02:30:00|6057.1|6055.3|6055.4|6053.6|6057.3|6055.5|6055.4|6053.6|234
1662604500000|2022-09-08 02:35:00|6055.5|6053.7|6052.2|6050.4|6055.9|6054.1|6051.1|6049|272
1662604800000|2022-09-08 02:40:00|6052.3|6050.5|6053|6051.2|6054.5|6052.1|6051.3|6049.5|236
1662605100000|2022-09-08 02:45:00|6053.1|6051.3|6054.9|6053.1|6054.9|6053.1|6051.6|6049.6|219
1662605400000|2022-09-08 02:50:00|6054.8|6053|6053|6051.2|6054.8|6053|6052.7|6050.9|195
1662605700000|2022-09-08 02:55:00|6053.1|6051.3|6053.6|6050.6|6054.3|6052.5|6052|6050.2|196
1662606000000|2022-09-08 03:00:00|6053|6051.2|6052.5|6050.7|6053.5|6051.5|6051.5|6049.7|224
1662606300000|2022-09-08 03:05:00|6052.4|6050.6|6045.5|6042.5|6052.4|6050.6|6038.1|6035.1|560
1662606600000|2022-09-08 03:10:00|6045.6|6042.6|6050.4|6047.4|6051.7|6049.2|6044|6041|476
1662606900000|2022-09-08 03:15:00|6050.6|6047.6|6049.4|6047.6|6052.9|6050.6|6048.4|6046.1|368
1662607200000|2022-09-08 03:20:00|6049.3|6047.5|6047.3|6045.5|6051.2|6048.8|6047.2|6044.8|322
1662607500000|2022-09-08 03:25:00|6047.4|6045.6|6045.3|6042.3|6048.5|6046.1|6043.9|6041.9|310
1662607800000|2022-09-08 03:30:00|6044.9|6043.1|6045.7|6043.9|6045.9|6044.1|6042.7|6040.6|302
1662608100000|2022-09-08 03:35:00|6046.1|6044.3|6045.5|6043.7|6049.3|6047.5|6045|6043.2|300
1662608400000|2022-09-08 03:40:00|6045.6|6043.8|6044.7|6042.9|6046.3|6044.3|6043.3|6041|300
1662608700000|2022-09-08 03:45:00|6044.9|6043.1|6043.1|6041.3|6046.7|6044.7|6043|6041.2|230
1662609000000|2022-09-08 03:50:00|6043.2|6041.4|6042.9|6041.1|6044.3|6041.9|6040|6037.8|246
1662609300000|2022-09-08 03:55:00|6043|6041.2|6043.9|6042.1|6046.7|6044.6|6042.9|6041.1|271
1662609600000|2022-09-08 04:00:00|6043.8|6042|6048.5|6046.7|6050.1|6047.9|6043.4|6041.1|254
1662609900000|2022-09-08 04:05:00|6048.4|6046.6|6048.9|6047.1|6050.1|6048.2|6047.3|6045|286
1662610200000|2022-09-08 04:10:00|6048.8|6047|6051.2|6049.4|6051.3|6049.4|6048.5|6046.4|222
1662610500000|2022-09-08 04:15:00|6051.1|6049.3|6050.4|6048.6|6053.2|6050.8|6049.6|6047.8|312
1662610800000|2022-09-08 04:20:00|6050.6|6048.8|6052.8|6051|6054.2|6052.4|6050.4|6048.6|248
1662611100000|2022-09-08 04:25:00|6053.1|6051.3|6054.3|6052.5|6054.4|6052.5|6052.4|6049.9|236
1662611400000|2022-09-08 04:30:00|6054.4|6052.6|6050.6|6048.8|6054.4|6052.6|6050.3|6048.5|209
1662611700000|2022-09-08 04:35:00|6050.9|6049.1|6052.4|6050.6|6052.8|6051|6050|6048.2|259
1662612000000|2022-09-08 04:40:00|6052.5|6050.7|6050.7|6048.9|6052.7|6050.9|6049.5|6047.7|237
1662612300000|2022-09-08 04:45:00|6050.6|6048.8|6047|6045.2|6051.1|6049|6046.7|6044.9|221
1662612600000|2022-09-08 04:50:00|6046.9|6045.1|6046.9|6045.1|6047.3|6045.3|6044.2|6042.4|201
1662612900000|2022-09-08 04:55:00|6047.1|6045.3|6049.7|6047.9|6049.8|6048|6047|6044.7|225
1662613200000|2022-09-08 05:00:00|6049.8|6048|6048.9|6047.1|6050.6|6048.7|6047.5|6045.7|230
1662613500000|2022-09-08 05:05:00|6049|6047.2|6049.5|6047.7|6052.1|6050.3|6048.7|6046.9|223
1662613800000|2022-09-08 05:10:00|6049.6|6047.8|6051.6|6049.8|6052.2|6050.4|6049.2|6047.4|244
1662614100000|2022-09-08 05:15:00|6051.5|6049.7|6054.5|6052.7|6055.1|6053.3|6051.2|6049.4|246
1662614400000|2022-09-08 05:20:00|6054.6|6052.8|6056.2|6054.4|6056.8|6055|6054.4|6052|219
1662614700000|2022-09-08 05:25:00|6056.3|6054.5|6053.1|6051.3|6056.3|6054.5|6053|6051.2|219
1662615000000|2022-09-08 05:30:00|6053|6051.2|6052.5|6050.7|6054.7|6052.5|6051.4|6049.6|275
1662615300000|2022-09-08 05:35:00|6052.4|6050.6|6053.4|6050.4|6053.5|6051.1|6050.8|6049|270
1662615600000|2022-09-08 05:40:00|6053.5|6050.5|6055.1|6053.3|6055.8|6054|6052.4|6050.5|247
1662615900000|2022-09-08 05:45:00|6055|6053.2|6059.1|6056.1|6061.8|6059|6054.3|6052.5|366
1662616200000|2022-09-08 05:50:00|6059|6056|6055.5|6053.7|6061.4|6059|6055.5|6053.6|312
1662616500000|2022-09-08 05:55:00|6055.8|6054|6059.1|6057.3|6060.5|6058|6054.5|6052.5|330
1662616800000|2022-09-08 06:00:00|6059.7|6056.7|6057.6|6055.8|6059.7|6057|6054|6052.2|393
1662617100000|2022-09-08 06:05:00|6057.7|6055.9|6059.9|6058.1|6063|6060.9|6057.5|6055.6|379
1662617400000|2022-09-08 06:10:00|6060|6058.2|6067.4|6065.6|6067.5|6065.6|6058.9|6056.6|388
1662617700000|2022-09-08 06:15:00|6067.6|6064.6|6068|6066.2|6071.2|6069.4|6066.8|6064.4|389
1662618000000|2022-09-08 06:20:00|6068.1|6066.3|6068|6066.2|6069.1|6066.9|6065.8|6064|284
1662618300000|2022-09-08 06:25:00|6067.9|6066.1|6069.2|6067.4|6071.3|6069.5|6067.9|6066|313
1662618600000|2022-09-08 06:30:00|6069.5|6067.7|6067.1|6065.3|6070.4|6068.6|6065.5|6063.4|332
1662618900000|2022-09-08 06:35:00|6067|6065.2|6063.7|6061.9|6067|6065.2|6062.9|6060.5|381
1662619200000|2022-09-08 06:40:00|6063.6|6061.8|6064.3|6062.5|6065.8|6063.6|6061.3|6059|339
1662619500000|2022-09-08 06:45:00|6064.4|6062.6|6066.3|6064.5|6066.8|6065|6062.4|6060.6|354
1662619800000|2022-09-08 06:50:00|6066.2|6064.4|6064.9|6063.1|6066.4|6064.6|6063.2|6061.4|274
1662620100000|2022-09-08 06:55:00|6065|6063.2|6066.7|6064.9|6068|6066|6064.4|6062.2|335
1662620400000|2022-09-08 07:00:00|6067|6065.2|6068.8|6067|6070.2|6068.4|6065.1|6063|402
1662620700000|2022-09-08 07:05:00|6068.7|6066.9|6069.3|6067.5|6071.3|6069.5|6064.8|6062.4|438
1662621000000|2022-09-08 07:10:00|6069.9|6068.1|6062.4|6060.6|6070.5|6068.2|6061.4|6059.6|355
1662621300000|2022-09-08 07:15:00|6062.9|6061.1|6055.9|6054.1|6064|6062.2|6055.4|6053.6|388
1662621600000|2022-09-08 07:20:00|6055.8|6054|6052.2|6050.4|6056.6|6054.8|6050.3|6048.5|385
1662621900000|2022-09-08 07:25:00|6052.4|6050.6|6050.1|6048.3|6052.7|6050.9|6048.2|6046.4|346
1662622200000|2022-09-08 07:30:00|6050|6048.2|6049.2|6047.4|6050.4|6048.4|6045.4|6043.3|452
1662622500000|2022-09-08 07:35:00|6049.1|6047.3|6047.8|6046|6049.2|6047.4|6044.9|6043.1|409
1662622800000|2022-09-08 07:40:00|6048.2|6046.4|6046.5|6044.7|6049.6|6047.8|6046.4|6044.3|332
1662623100000|2022-09-08 07:45:00|6046.2|6044.4|6046.7|6044.9|6049.9|6048.1|6045.6|6043.8|338
1662623400000|2022-09-08 07:50:00|6046.8|6045|6042.9|6041.1|6047.7|6045.9|6041.7|6039.9|325
1662623700000|2022-09-08 07:55:00|6043|6041.2|6043.2|6041.4|6045.7|6043.9|6042.4|6040.6|322
1662624000000|2022-09-08 08:00:00|6043.4|6041.6|6042.2|6040.4|6046.9|6045.1|6040.6|6038.8|381
1662624300000|2022-09-08 08:05:00|6042.4|6040.6|6047.5|6045.7|6047.5|6045.7|6042.4|6040.1|314
1662624600000|2022-09-08 08:10:00|6047.4|6045.6|6049.1|6047.3|6049.2|6047.4|6047.1|6045.3|278
1662624900000|2022-09-08 08:15:00|6049|6047.2|6045|6043.2|6049.3|6047.5|6043.8|6042|302
1662625200000|2022-09-08 08:20:00|6045.1|6043.3|6045.1|6043.3|6050.6|6048.8|6043.9|6042.1|463
1662625500000|2022-09-08 08:25:00|6045.2|6043.4|6043.3|6041.5|6047|6045.2|6041.6|6039.8|368
1662625800000|2022-09-08 08:30:00|6043.4|6041.6|6041.6|6039.8|6045.1|6043.3|6041.4|6039.6|337
1662626100000|2022-09-08 08:35:00|6041.9|6040.1|6038.9|6037.1|6042.6|6040.8|6037.6|6035.8|377
1662626400000|2022-09-08 08:40:00|6039.8|6038|6043.2|6041.4|6044.4|6042.1|6039|6037.2|349
1662626700000|2022-09-08 08:45:00|6043.3|6041.5|6040.4|6038.6|6045.3|6043.5|6039.6|6037.8|311
1662627000000|2022-09-08 08:50:00|6040.3|6038.5|6040.9|6039.1|6042.8|6041|6040.1|6038.3|282
1662627300000|2022-09-08 08:55:00|6041.1|6039.3|6044|6042.2|6044|6042.2|6040.4|6038.6|283
1662627600000|2022-09-08 09:00:00|6044.1|6042.3|6043.6|6041.8|6045|6043.2|6043|6041.2|291
1662627900000|2022-09-08 09:05:00|6043.7|6041.9|6044.1|6042.3|6044.1|6042.3|6041.1|6039.3|246
1662628200000|2022-09-08 09:10:00|6044.2|6042.4|6041.7|6039.9|6044.2|6042.4|6041.5|6039.7|232
1662628500000|2022-09-08 09:15:00|6041.6|6039.8|6044.3|6042.5|6046.3|6044.5|6041.5|6039.7|229
1662628800000|2022-09-08 09:20:00|6044.2|6042.4|6040.2|6038.4|6044.4|6042.6|6039.3|6037.5|209
1662629100000|2022-09-08 09:25:00|6040.1|6038.3|6040.1|6038.3|6042.3|6040|6038.7|6036.9|225
1662629400000|2022-09-08 09:30:00|6040.2|6038.4|6037.4|6035.6|6040.4|6038.6|6036.7|6034.9|271
1662629700000|2022-09-08 09:35:00|6037.6|6035.8|6037.2|6035.4|6038.4|6036|6034.5|6032.2|274
1662630000000|2022-09-08 09:40:00|6037.3|6035.5|6039|6037.2|6039.8|6037.7|6036.9|6035.1|240
1662630300000|2022-09-08 09:45:00|6039.1|6037.3|6041.8|6040|6043.3|6041.1|6038.5|6036.3|264
1662630600000|2022-09-08 09:50:00|6041.9|6040.1|6040.8|6039|6042.7|6040.9|6040.3|6038.5|266
1662630900000|2022-09-08 09:55:00|6040.9|6039.1|6042.9|6041.1|6043.5|6041.7|6039.5|6037.7|267
1662631200000|2022-09-08 10:00:00|6042.7|6040.9|6039.1|6037.3|6043.4|6041.6|6038.6|6036.8|265
1662631500000|2022-09-08 10:05:00|6039|6037.2|6037.7|6035.9|6039.6|6037.6|6036.8|6035|292
1662631800000|2022-09-08 10:10:00|6037.8|6036|6039.3|6037.5|6040.4|6038.6|6037.6|6035.8|230
1662632100000|2022-09-08 10:15:00|6039.4|6037.6|6041|6039.2|6041.7|6039.9|6038.5|6036.7|232
1662632400000|2022-09-08 10:20:00|6041.1|6039.3|6044.3|6042.5|6044.5|6042.7|6039.7|6037.8|273
1662632700000|2022-09-08 10:25:00|6044.1|6042.3|6047.1|6045.3|6047.8|6045.4|6042.8|6041|293
1662633000000|2022-09-08 10:30:00|6046.8|6045|6051.4|6049.6|6052|6049.7|6046.6|6044.2|331
1662633300000|2022-09-08 10:35:00|6051.6|6049.8|6055.2|6052.2|6055.4|6053|6050.3|6048|339
1662633600000|2022-09-08 10:40:00|6054.6|6052.8|6052.1|6050.3|6055.2|6052.8|6050.9|6048.5|333
1662633900000|2022-09-08 10:45:00|6052|6050.2|6055.6|6053.8|6056.2|6053.8|6052|6049.6|274
1662634200000|2022-09-08 10:50:00|6055.5|6053.7|6056.4|6054.6|6056.8|6054.6|6053.6|6051.4|298
1662634500000|2022-09-08 10:55:00|6056.3|6054.5|6056.1|6054.3|6060.2|6058|6054.8|6052.7|377
1662634800000|2022-09-08 11:00:00|6056|6054.2|6057.9|6056.1|6058.3|6056.5|6054.5|6052.7|340
1662635100000|2022-09-08 11:05:00|6058|6056.2|6058.8|6057|6059.4|6057.6|6053.6|6051.8|282
1662635400000|2022-09-08 11:10:00|6058.9|6057.1|6058.7|6056.9|6062.3|6060.2|6058.5|6056.7|277
1662635700000|2022-09-08 11:15:00|6058.6|6056.8|6059.8|6058|6060.8|6059|6057.9|6056.1|271
1662636000000|2022-09-08 11:20:00|6059.7|6057.9|6059.5|6057.7|6061.6|6059.8|6058.1|6056.2|303
1662636300000|2022-09-08 11:25:00|6059.4|6057.6|6061.2|6059.4|6063.4|6061.4|6058.7|6056.7|362
1662636600000|2022-09-08 11:30:00|6061.3|6059.5|6066.8|6065|6067.4|6065.6|6060.8|6059|368
1662636900000|2022-09-08 11:35:00|6066.9|6065.1|6077.9|6074.9|6078.9|6076.6|6065.9|6064.1|472
1662637200000|2022-09-08 11:40:00|6078.2|6075.2|6075.4|6073.6|6078.6|6076.3|6072.9|6070.7|436
1662637500000|2022-09-08 11:45:00|6075.5|6073.7|6077.3|6075.5|6078.6|6076.3|6075.3|6072.9|331
1662637800000|2022-09-08 11:50:00|6077.2|6075.4|6076.5|6074.7|6078.8|6076.8|6075.5|6073.7|261
1662638100000|2022-09-08 11:55:00|6076.6|6074.8|6075|6073.2|6078.2|6076|6074.3|6072.5|306
1662638400000|2022-09-08 12:00:00|6074.9|6073.1|6074.3|6072.5|6078.3|6076|6073.1|6070.8|495
1662638700000|2022-09-08 12:05:00|6074.4|6072.6|6073.9|6072.1|6076.9|6074.5|6072.8|6071|420
1662639000000|2022-09-08 12:10:00|6074.5|6071.5|6071.5|6068.5|6074.5|6072.1|6067.8|6064.8|415
1662639300000|2022-09-08 12:15:00|6072.3|6069.3|6058.9|6055.9|6077.7|6074.7|6058.9|6055.9|710
1662639600000|2022-09-08 12:20:00|6058|6055|6071|6069.2|6071.4|6069.2|6053.9|6051.5|629
1662639900000|2022-09-08 12:25:00|6071.2|6069.4|6064.3|6061.1|6071.8|6069.6|6060.7|6058|489
1662640200000|2022-09-08 12:30:00|6064.2|6061.2|6054.3|6052.5|6064.2|6061.6|6051.9|6049.8|607
1662640500000|2022-09-08 12:35:00|6054.8|6053|6057.8|6054.8|6059.4|6057.1|6053.2|6050.7|588
1662640800000|2022-09-08 12:40:00|6057.1|6055.3|6052.1|6049.1|6058.9|6056.7|6048.9|6046.6|581
1662641100000|2022-09-08 12:45:00|6051.3|6049.5|6054.6|6051.6|6058.2|6056.1|6049.2|6046.7|575
1662641400000|2022-09-08 12:50:00|6054.7|6051.7|6058.8|6057|6060.2|6057.8|6054.3|6051.7|606
1662641700000|2022-09-08 12:55:00|6059|6057.2|6047.2|6045.4|6059.9|6058.1|6045.5|6043.3|598
1662642000000|2022-09-08 13:00:00|6047.1|6044.1|6042.9|6041.1|6049.6|6046.7|6041.7|6039.7|523
1662642300000|2022-09-08 13:05:00|6043.2|6040.2|6044.5|6041.5|6047.8|6045.4|6040.9|6038.3|596
1662642600000|2022-09-08 13:10:00|6044.7|6041.7|6036.4|6033.4|6045.3|6042.6|6034.6|6031.9|553
1662642900000|2022-09-08 13:15:00|6036.1|6033.1|6038|6036.2|6039.8|6037.4|6034.1|6031.6|619
1662643200000|2022-09-08 13:20:00|6038.8|6035.8|6035.8|6034|6038.8|6036.2|6032.3|6030|602
1662643500000|2022-09-08 13:25:00|6036.8|6033.8|6039.8|6036.8|6042.7|6040.5|6035.2|6033.1|567
1662643800000|2022-09-08 13:30:00|6039.7|6036.7|6038.9|6035.9|6041.6|6038.7|6034.3|6031.7|662
1662644100000|2022-09-08 13:35:00|6038.1|6036.3|6045.4|6043.6|6048.3|6046.5|6034.9|6032.3|661
1662644400000|2022-09-08 13:40:00|6045.9|6042.9|6056.4|6053.4|6056.9|6054.5|6039.5|6037.7|670
1662644700000|2022-09-08 13:45:00|6056.2|6053.2|6052.8|6051|6056.2|6053.7|6045.8|6043.7|654
1662645000000|2022-09-08 13:50:00|6052.6|6050.8|6045.6|6042.6|6053.7|6051.4|6044.8|6042.6|647
1662645300000|2022-09-08 13:55:00|6045.8|6042.8|6042.7|6040.9|6049.8|6047.3|6042.2|6040.2|546
1662645600000|2022-09-08 14:00:00|6042.9|6041.1|6034.3|6031.3|6044|6041.6|6032.8|6030.1|581
1662645900000|2022-09-08 14:05:00|6034.2|6031.2|6040.5|6037.5|6042.3|6040.2|6033.3|6030.9|534
1662646200000|2022-09-08 14:10:00|6040|6038.2|6040.7|6037.7|6044.8|6042.2|6037|6034.8|556
1662646500000|2022-09-08 14:15:00|6040.1|6038.3|6045.5|6042.5|6045.7|6043.3|6037.8|6035.4|564
1662646800000|2022-09-08 14:20:00|6045.4|6042.4|6044|6042.2|6048.6|6046.5|6042.6|6040.8|457
1662647100000|2022-09-08 14:25:00|6044.1|6042.3|6046.1|6044.3|6046.7|6044.9|6043.7|6041.9|423
1662647400000|2022-09-08 14:30:00|6046|6044.2|6045.9|6044.1|6048.9|6047.1|6043.2|6041.4|491
1662647700000|2022-09-08 14:35:00|6046|6044.2|6040.9|6039.1|6046.6|6044.8|6040.8|6039|433
1662648000000|2022-09-08 14:40:00|6041|6039.2|6041.7|6039.9|6044.5|6042.7|6039.8|6038|407
1662648300000|2022-09-08 14:45:00|6041.6|6039.8|6042.1|6040.3|6045.2|6043.4|6038.9|6037.1|452
1662648600000|2022-09-08 14:50:00|6042.2|6040.4|6045.7|6043.9|6047.4|6045.6|6038|6036.2|426
1662648900000|2022-09-08 14:55:00|6045.6|6043.8|6047.7|6045.9|6048.7|6046.9|6044.5|6042.7|390
1662649200000|2022-09-08 15:00:00|6047.6|6045.8|6048.1|6046.3|6049.1|6047.3|6043.7|6041.9|412
1662649500000|2022-09-08 15:05:00|6048|6046.2|6048.3|6046.5|6050.4|6048.6|6046.4|6044.6|413
1662649800000|2022-09-08 15:10:00|6048.2|6046.4|6055.2|6053.4|6055.3|6053.5|6048.2|6046.4|344
1662650100000|2022-09-08 15:15:00|6055.1|6053.3|6057|6055.2|6058.1|6056.3|6054.2|6052.4|342
1662650400000|2022-09-08 15:20:00|6056.9|6055.1|6056.5|6054.7|6059.4|6057.6|6056.1|6054.3|357
1662650700000|2022-09-08 15:25:00|6056.6|6054.8|6056.2|6054.4|6056.6|6054.8|6054.3|6052.2|344
1662651000000|2022-09-08 15:30:00|6056|6054.2|6056.8|6055|6057.6|6055.8|6054.4|6052.6|301
1662651300000|2022-09-08 15:35:00|6056.5|6054.7|6050.6|6048.8|6058|6056.2|6050.4|6048.1|355
1662651600000|2022-09-08 15:40:00|6050.5|6048.7|6047.3|6045.5|6051.3|6049.5|6045.5|6043.5|316
1662651900000|2022-09-08 15:45:00|6047.2|6045.4|6047.6|6045.8|6049.9|6048.1|6046|6044.1|318
1662652200000|2022-09-08 15:50:00|6047.7|6045.9|6048|6046.2|6048.1|6046.3|6045.5|6043.7|249
1662652500000|2022-09-08 15:55:00|6047.9|6046.1|6045.5|6043.7|6049.8|6048|6045.5|6043.7|284
1662652800000|2022-09-08 16:00:00|6045.7|6043.9|6042|6040.2|6049|6047.2|6041.5|6039.7|416
1662653100000|2022-09-08 16:05:00|6041.8|6040|6036.5|6033.5|6041.9|6040.1|6034.7|6032.4|453
1662653400000|2022-09-08 16:10:00|6035.7|6033.9|6034.7|6032.9|6037.5|6034.6|6033.2|6030.8|524
1662653700000|2022-09-08 16:15:00|6034.6|6032.8|6034.7|6032.9|6038.4|6036|6033.3|6030.8|490
1662654000000|2022-09-08 16:20:00|6034.5|6032.7|6035.6|6032.6|6036.7|6034.4|6032.7|6030.5|458
1662654300000|2022-09-08 16:25:00|6035|6033.2|6036.6|6034.8|6037.9|6036.1|6034.4|6032|431
1662654600000|2022-09-08 16:30:00|6036.3|6034.5|6036.8|6035|6038.3|6036.2|6035.6|6033.8|348
1662654900000|2022-09-08 16:35:00|6036.7|6034.9|6036.8|6035|6037.7|6035.9|6035.4|6033.6|326
1662655200000|2022-09-08 16:40:00|6036.9|6035.1|6040.8|6039|6041.5|6039.6|6036.5|6034.7|299
1662655500000|2022-09-08 16:45:00|6040.7|6038.9|6041.5|6039.7|6041.5|6039.7|6039.3|6037|291
1662655800000|2022-09-08 16:50:00|6041.6|6039.8|6041.4|6039.6|6042.4|6040.6|6040.7|6038.9|291
1662656100000|2022-09-08 16:55:00|6041.3|6039.5|6039.8|6038|6042.2|6040.3|6039.7|6037.9|284
1662656400000|2022-09-08 17:00:00|6040|6038.2|6038.6|6036.8|6041.5|6039.7|6037.5|6035.7|275
1662656700000|2022-09-08 17:05:00|6038.3|6036.5|6042.6|6040.8|6042.7|6040.9|6038.3|6036.5|310
1662657000000|2022-09-08 17:10:00|6042.8|6041|6055.2|6053.4|6055.7|6053.7|6042.8|6041|399
1662657300000|2022-09-08 17:15:00|6056.1|6053.1|6062.3|6060.5|6063.1|6061.3|6054.8|6052.7|363
1662657600000|2022-09-08 17:20:00|6062.6|6060.8|6063.7|6061.9|6064.4|6062.4|6061.8|6059.9|297
1662657900000|2022-09-08 17:25:00|6063.8|6062|6063.5|6061.7|6066.6|6064.1|6061.7|6059.4|331
1662658200000|2022-09-08 17:30:00|6063.6|6061.8|6063.3|6061.5|6064.2|6062.4|6060.3|6058.4|347
1662658500000|2022-09-08 17:35:00|6063.4|6061.6|6065.7|6063.9|6067.1|6065.3|6062.8|6060.6|325
1662658800000|2022-09-08 17:40:00|6065.4|6063.6|6063.4|6061.6|6066.7|6064.9|6062.5|6060.7|331
1662659100000|2022-09-08 17:45:00|6062.8|6061|6062.7|6060.9|6064.1|6062.3|6061.7|6059.4|346
1662659400000|2022-09-08 17:50:00|6062.8|6061|6060|6058.2|6063.7|6061.5|6060|6058.2|351
1662659700000|2022-09-08 17:55:00|6059.9|6058.1|6057.4|6055.6|6060.5|6058.4|6055.1|6053.3|338
1662660000000|2022-09-08 18:00:00|6057.5|6055.7|6058.3|6056.5|6059.8|6058|6057.3|6055.1|325
1662660300000|2022-09-08 18:05:00|6058.4|6056.6|6057.8|6054.8|6060.4|6058.6|6056.8|6054.7|308
1662660600000|2022-09-08 18:10:00|6057.4|6055.6|6057|6055.2|6058.8|6057|6056.4|6054.3|341
1662660900000|2022-09-08 18:15:00|6057.1|6055.3|6058.3|6056.5|6060.7|6058.6|6055.9|6054|304
1662661200000|2022-09-08 18:20:00|6057.9|6056.1|6057.6|6055.8|6059.1|6057.3|6057.2|6055.2|300
1662661500000|2022-09-08 18:25:00|6057.5|6055.7|6058.1|6056.3|6059.3|6057.5|6056.9|6055.1|283
1662661800000|2022-09-08 18:30:00|6058.2|6056.4|6059|6057.2|6061.3|6059.2|6057.4|6055.6|266
1662662100000|2022-09-08 18:35:00|6059.1|6057.3|6060.3|6058.5|6060.7|6058.9|6057.2|6055.4|271
1662662400000|2022-09-08 18:40:00|6060.2|6058.4|6056.7|6054.9|6060.3|6058.5|6053.3|6051.5|338
1662662700000|2022-09-08 18:45:00|6056.6|6054.8|6054.3|6052.5|6056.9|6055.1|6053.5|6051.7|365
1662663000000|2022-09-08 18:50:00|6054.1|6052.3|6055.4|6053.6|6056|6054.2|6052.9|6051.1|300
1662663300000|2022-09-08 18:55:00|6055.5|6053.7|6050.6|6048.8|6055.6|6053.7|6050.3|6048|315
1662663600000|2022-09-08 19:00:00|6050.7|6048.9|6049|6047.2|6052.7|6050.3|6048.4|6046.6|279
1662663900000|2022-09-08 19:05:00|6049.1|6047.3|6049.1|6047.3|6051.5|6049.7|6048.3|6046.5|241
1662664200000|2022-09-08 19:10:00|6049.2|6047.4|6051.1|6049.3|6051.9|6050.1|6048.5|6046.7|265
1662664500000|2022-09-08 19:15:00|6051.2|6049.4|6054|6052.2|6054.7|6052.9|6051.2|6049.4|267
1662664800000|2022-09-08 19:20:00|6054.1|6052.3|6054.9|6053.1|6055.6|6053.8|6053.4|6051.6|232
1662665100000|2022-09-08 19:25:00|6055|6053.2|6053.6|6051.8|6055.4|6053.6|6053.3|6051.5|269
1662665400000|2022-09-08 19:30:00|6053.5|6051.7|6051.7|6049.9|6055.2|6052.8|6051.4|6049.6|228
1662665700000|2022-09-08 19:35:00|6051.6|6049.8|6052|6050.2|6052.5|6050.7|6050.9|6049.1|215
1662666000000|2022-09-08 19:40:00|6052.1|6050.3|6050.3|6048.5|6052.4|6050.6|6049.5|6047.7|203
1662666300000|2022-09-08 19:45:00|6050.4|6048.6|6051.8|6050|6053.2|6051.4|6050.3|6048.5|209
1662666600000|2022-09-08 19:50:00|6051.7|6049.9|6053.1|6051.3|6053.3|6051.5|6051.7|6049.9|246
1662666900000|2022-09-08 19:55:00|6053|6051.2|6053.3|6051.5|6055.1|6053.3|6052.6|6050.8|205
1662667200000|2022-09-08 20:00:00|6053.2|6051.4|6054.5|6052.7|6055.3|6053|6052|6050.2|166
1662667500000|2022-09-08 20:05:00|6055.2|6052.2|6055.1|6053.3|6056|6054|6054.4|6052.1|171
1662667800000|2022-09-08 20:10:00|6055|6053.2|6055.7|6052.7|6056.4|6054|6054.6|6052.3|198
1662668100000|2022-09-08 20:15:00|6055|6053.2|6055.2|6053.4|6055.5|6053.4|6054.4|6052|205
1662668400000|2022-09-08 20:20:00|6055.1|6053.3|6053.6|6051.8|6055.1|6053.3|6053.4|6051.6|90
1662668700000|2022-09-08 20:25:00|6053.7|6051.9|6052.6|6050.8|6054.2|6051.9|6052|6050.2|96
1662669000000|2022-09-08 20:30:00|6052.5|6050.7|6052.8|6051|6053.8|6051.4|6051.9|6050.1|98
1662669300000|2022-09-08 20:35:00|6053|6051.2|6052.6|6050.8|6053.8|6051.6|6052.3|6050.5|129
1662669600000|2022-09-08 20:40:00|6052.5|6050.7|6052.9|6049.9|6053.3|6050.8|6052.3|6049.9|109
1662669900000|2022-09-08 20:45:00|6053|6050|6055|6052|6055.1|6052.7|6053|6050|92
1662670200000|2022-09-08 20:50:00|6054.9|6051.9|6056.2|6053.2|6056.4|6053.4|6054.4|6051.8|137
1662670500000|2022-09-08 20:55:00|6056.1|6053.1|6056.1|6053.1|6056.6|6053.9|6055.6|6052.8|123
1662670800000|2022-09-08 21:00:00|6063.5|6059.5|6056.5|6052.5|6063.5|6059.5|6053.6|6049.6|18
1662671100000|2022-09-08 21:05:00|6056.6|6052.6|6059.6|6055.6|6059.6|6055.6|6052.6|6048.6|122
1662671400000|2022-09-08 21:10:00|6060.8|6056.8|6057.6|6053.6|6062.5|6058.5|6056.7|6052.7|195
1662671700000|2022-09-08 21:15:00|6057.4|6053.4|6057.2|6053.2|6060.7|6056.7|6056.9|6052.9|150
1662672000000|2022-09-08 21:20:00|6057.8|6053.8|6056.8|6052.8|6060.5|6056.5|6055.7|6051.7|291
1662672300000|2022-09-08 21:25:00|6056.9|6052.9|6056.3|6052.3|6057.6|6053.8|6056.1|6052.1|138
1662672600000|2022-09-08 21:30:00|6057|6053|6058.6|6054.6|6060.3|6056.3|6055.3|6051.3|220
1662672900000|2022-09-08 21:35:00|6058.7|6054.7|6058.3|6054.3|6060.5|6056.5|6056.2|6052.5|221
1662673200000|2022-09-08 21:40:00|6058.2|6054.2|6057.4|6053.4|6059.8|6055.8|6057|6053|105
1662673500000|2022-09-08 21:45:00|6057.5|6053.5|6058.4|6054.4|6059.2|6055.2|6057|6053|143
1662673800000|2022-09-08 21:50:00|6058.9|6054.9|6058.7|6054.7|6059.4|6055.4|6057.8|6054.2|113
1662674100000|2022-09-08 21:55:00|6058.9|6054.9|6055.8|6051.8|6064.3|6060.3|6052.5|6048.5|252
1662674400000|2022-09-08 22:00:00|6055.5|6051.5|6056.4|6053.4|6059.3|6055.3|6052.1|6048.1|210
1662674700000|2022-09-08 22:05:00|6056.3|6053.3|6058|6055|6058.9|6055.9|6056.2|6053|126
1662675000000|2022-09-08 22:10:00|6058.1|6055.1|6059.9|6056.9|6060|6057|6058|6055|119
1662675300000|2022-09-08 22:15:00|6060.1|6057.1|6060.1|6057.1|6060.9|6057.9|6059.8|6056.8|183
1662675600000|2022-09-08 22:20:00|6060.5|6057.5|6061.5|6058.5|6061.9|6059.4|6059.9|6057|181
1662675900000|2022-09-08 22:25:00|6061.7|6058.7|6059.5|6056.5|6061.8|6058.8|6059.4|6056.4|159
1662676200000|2022-09-08 22:30:00|6059.3|6056.3|6060|6057|6060.3|6057.6|6058.6|6055.6|125
1662676500000|2022-09-08 22:35:00|6059.8|6056.8|6060.3|6058.5|6061.1|6058.6|6059.4|6056.4|126
1662676800000|2022-09-08 22:40:00|6060.9|6057.9|6063|6060|6063|6060|6059.3|6056.8|151
1662677100000|2022-09-08 22:45:00|6062.9|6059.9|6064.9|6061.9|6065.2|6062.6|6062.4|6059.5|160
1662677400000|2022-09-08 22:50:00|6064.6|6061.6|6063.4|6060.4|6065.3|6062.7|6062.6|6060|193
1662677700000|2022-09-08 22:55:00|6063.3|6060.3|6063.4|6060.4|6063.9|6061.1|6062.4|6059.7|158
1662678000000|2022-09-08 23:00:00|6063.5|6060.5|6064.6|6061.6|6064.6|6062.1|6061.7|6059.3|195
1662678300000|2022-09-08 23:05:00|6064.7|6061.7|6065.8|6064|6067.1|6064.6|6064.3|6061.7|217
1662678600000|2022-09-08 23:10:00|6066.5|6063.5|6067.8|6064.8|6067.8|6065.3|6065.3|6062.9|169
1662678900000|2022-09-08 23:15:00|6067.7|6064.7|6067.6|6065.8|6068.1|6065.9|6066.3|6063.9|189
1662679200000|2022-09-08 23:20:00|6067.5|6065.7|6068.7|6066.9|6069.7|6067.7|6067.2|6065.2|203
1662679500000|2022-09-08 23:25:00|6068.8|6067|6067.1|6065.3|6069.7|6067.6|6066.9|6064.9|134
1662679800000|2022-09-08 23:30:00|6067.2|6065.4|6065.8|6064|6067.3|6065.5|6064.9|6063.1|129
1662680100000|2022-09-08 23:35:00|6065.9|6064.1|6067.9|6066.1|6068.3|6066.1|6065.5|6063.1|168
1662680400000|2022-09-08 23:40:00|6067.8|6066|6068.5|6066.7|6069.8|6067.2|6067.6|6065.5|199
1662680700000|2022-09-08 23:45:00|6068.6|6066.8|6068|6066.2|6068.6|6066.8|6067.5|6065.1|193
1662681000000|2022-09-08 23:50:00|6068.1|6066.3|6070|6068.2|6070.4|6068.6|6067.8|6066|151
1662681300000|2022-09-08 23:55:00|6070.1|6068.3|6070.8|6069|6071.4|6069.6|6069.3|6067.5|138
1662681600000|2022-09-09 00:00:00|6070.9|6069.1|6073|6071.2|6074.3|6072.2|6068|6066.2|288
1662681900000|2022-09-09 00:05:00|6072.9|6071.1|6072.9|6071.1|6075|6073.2|6071.5|6069.1|246
1662682200000|2022-09-09 00:10:00|6072|6070.2|6076.3|6074.5|6076.5|6074.5|6071.7|6069.9|257
1662682500000|2022-09-09 00:15:00|6076.4|6074.6|6078.5|6076.7|6079|6077.2|6075.1|6072.7|307
1662682800000|2022-09-09 00:20:00|6078.4|6076.6|6078.6|6076.8|6081.2|6078.7|6077|6074.6|246
1662683100000|2022-09-09 00:25:00|6078.7|6076.9|6082.8|6081|6083.9|6081.4|6078.7|6076.7|288
1662683400000|2022-09-09 00:30:00|6082.9|6081.1|6084.4|6082.6|6086.6|6084.6|6082.2|6080.4|286
1662683700000|2022-09-09 00:35:00|6084.3|6082.5|6086|6084.2|6088.1|6085.7|6084.1|6082.2|361
1662684000000|2022-09-09 00:40:00|6085.9|6084.1|6087|6085.2|6088.6|6086.8|6085.5|6083.1|258
1662684300000|2022-09-09 00:45:00|6087.1|6085.3|6087.2|6084.2|6087.4|6085.6|6085.7|6083.3|215
1662684600000|2022-09-09 00:50:00|6087.3|6084.3|6088.8|6087|6089.5|6087.7|6085.1|6082.9|300
1662684900000|2022-09-09 00:55:00|6088.6|6086.8|6083.7|6081.9|6089.2|6086.8|6083.2|6081|271
1662685200000|2022-09-09 01:00:00|6083.6|6081.8|6080.5|6078.7|6085.4|6083.6|6080.4|6078.1|250
1662685500000|2022-09-09 01:05:00|6080.6|6078.8|6083.4|6081.6|6084.6|6082.2|6080.4|6078.6|193
1662685800000|2022-09-09 01:10:00|6083.2|6081.4|6082.6|6080.8|6087.3|6085|6082.5|6080.1|297
1662686100000|2022-09-09 01:15:00|6083.2|6080.2|6088.7|6085.7|6089.3|6087.1|6082.1|6079.8|338
1662686400000|2022-09-09 01:20:00|6088.8|6085.8|6087.1|6085.3|6090.5|6088.7|6087.1|6085.3|276
1662686700000|2022-09-09 01:25:00|6087.8|6084.8|6085.5|6083.7|6088.7|6086.3|6085.1|6082.6|272
1662687000000|2022-09-09 01:30:00|6086.1|6083.1|6080.7|6078.9|6086.3|6083.9|6080|6077.9|342
1662687300000|2022-09-09 01:35:00|6080.6|6078.8|6082.8|6081|6086.3|6084.3|6080.4|6078.3|301
1662687600000|2022-09-09 01:40:00|6082.9|6081.1|6086.4|6084.6|6087.1|6084.8|6082.7|6080.9|223
1662687900000|2022-09-09 01:45:00|6086.6|6084.8|6083.7|6081.9|6087.1|6085.2|6081.5|6079.7|285
1662688200000|2022-09-09 01:50:00|6084.2|6081.2|6084|6081|6089.3|6087.2|6083.3|6080.8|253
1662688500000|2022-09-09 01:55:00|6083.5|6081.7|6084.3|6082.5|6086.2|6083.8|6081.2|6079.4|254
1662688800000|2022-09-09 02:00:00|6084.7|6081.7|6087.2|6085.4|6088|6086.2|6083.8|6081.4|332
1662689100000|2022-09-09 02:05:00|6087|6085.2|6086.4|6084.6|6090.4|6088.5|6086|6084.1|244
1662689400000|2022-09-09 02:10:00|6086.5|6084.7|6090.3|6087.3|6090.7|6088.9|6086.2|6084.2|250
1662689700000|2022-09-09 02:15:00|6090.2|6087.2|6086.7|6084.9|6090.9|6088.9|6086.6|6084.8|241
1662690000000|2022-09-09 02:20:00|6086.8|6085|6092.7|6090.9|6093.1|6091.3|6086.8|6085|282
1662690300000|2022-09-09 02:25:00|6092.6|6090.8|6094|6092.2|6095|6092.7|6092.3|6090.5|247
1662690600000|2022-09-09 02:30:00|6094.1|6092.3|6096.6|6094.8|6097.8|6096|6094.1|6092.1|295
1662690900000|2022-09-09 02:35:00|6096.5|6094.7|6096.3|6094.5|6097.9|6096.1|6095.3|6093.5|196
1662691200000|2022-09-09 02:40:00|6096.4|6094.6|6098.3|6096.5|6099.7|6097.6|6095.6|6093.8|244
1662691500000|2022-09-09 02:45:00|6098.4|6096.6|6095.9|6094.1|6098.4|6096.6|6095.3|6093.5|213
1662691800000|2022-09-09 02:50:00|6096|6094.2|6096|6094.2|6097.1|6095.3|6094.8|6093|209
1662692100000|2022-09-09 02:55:00|6096.1|6094.3|6098.2|6096.4|6099.3|6096.9|6096|6094.2|179
1662692400000|2022-09-09 03:00:00|6098.1|6096.3|6096.9|6095.1|6098.3|6096.5|6094.5|6092.5|228
1662692700000|2022-09-09 03:05:00|6097|6095.2|6095.5|6093.7|6097.2|6095.2|6093.7|6091.9|205
1662693000000|2022-09-09 03:10:00|6095.3|6093.5|6096.8|6095|6098.2|6096.1|6095.1|6093.3|185
1662693300000|2022-09-09 03:15:00|6096.7|6094.9|6101.7|6099.9|6102.4|6100.2|6095.9|6094.1|304
1662693600000|2022-09-09 03:20:00|6101.6|6099.8|6104|6101|6106.1|6103.7|6101.4|6099.6|304
1662693900000|2022-09-09 03:25:00|6103.9|6100.9|6106.9|6103.9|6108.5|6105.5|6103.7|6100.7|303
1662694200000|2022-09-09 03:30:00|6106.7|6103.7|6102.5|6099.5|6106.7|6103.7|6100.4|6098|367
1662694500000|2022-09-09 03:35:00|6102.6|6099.6|6107.1|6105.3|6107.6|6105.3|6102.3|6099.5|241
1662694800000|2022-09-09 03:40:00|6106.8|6105|6108.1|6105.1|6108.1|6106.1|6106|6104.1|242
1662695100000|2022-09-09 03:45:00|6107.4|6105.6|6106.2|6104.4|6107.6|6105.7|6104.2|6102|265
1662695400000|2022-09-09 03:50:00|6106.1|6104.3|6109.1|6106.1|6109.5|6107.1|6103.6|6101.5|323
1662695700000|2022-09-09 03:55:00|6109|6106|6105.8|6104|6109.1|6107.3|6105.1|6102.5|210
1662696000000|2022-09-09 04:00:00|6105.9|6104.1|6102.7|6100.9|6106.3|6104.1|6102.6|6100.8|325
1662696300000|2022-09-09 04:05:00|6102.8|6101|6104.7|6101.7|6106.6|6104.4|6101.8|6099.5|367
1662696600000|2022-09-09 04:10:00|6104.6|6101.6|6109.1|6107.3|6110.3|6108.4|6103.8|6101.5|345
1662696900000|2022-09-09 04:15:00|6108.9|6107.1|6104|6102.2|6110.1|6107.3|6104|6102.2|298
1662697200000|2022-09-09 04:20:00|6103.9|6102.1|6106.9|6105.1|6107.2|6105.4|6103.7|6101.5|274
1662697500000|2022-09-09 04:25:00|6106.8|6105|6106|6104.2|6107.3|6105.5|6102.7|6100.9|252
1662697800000|2022-09-09 04:30:00|6106.1|6104.3|6102.2|6100.4|6106.1|6104.3|6102.1|6100.3|324
1662698100000|2022-09-09 04:35:00|6102.1|6100.3|6108.1|6106.3|6108.1|6106.3|6102.1|6100.3|283
1662698400000|2022-09-09 04:40:00|6108|6106.2|6105.3|6103.5|6108|6106.2|6105.1|6103.3|253
1662698700000|2022-09-09 04:45:00|6105.4|6103.6|6108|6105|6109.1|6106.8|6104.1|6102.1|275
1662699000000|2022-09-09 04:50:00|6107.3|6105.5|6110.6|6108.8|6112.7|6110.2|6107.3|6105.5|335
1662699300000|2022-09-09 04:55:00|6110.5|6108.7|6110.5|6107.5|6111.1|6108.9|6108.1|6106.1|281
1662699600000|2022-09-09 05:00:00|6110.7|6107.7|6107.7|6105.9|6111.8|6110|6107.6|6105.8|274
1662699900000|2022-09-09 05:05:00|6107.6|6105.8|6105.5|6102.5|6107.7|6105.9|6103.2|6100.8|261
1662700200000|2022-09-09 05:10:00|6105.4|6102.4|6106.4|6104.6|6107.3|6105.1|6104.6|6102.4|202
1662700500000|2022-09-09 05:15:00|6106.3|6104.5|6111.9|6110.1|6112.7|6110.3|6106.3|6104.1|279
1662700800000|2022-09-09 05:20:00|6111.8|6110|6107.8|6106|6111.8|6110|6107.8|6106|233
1662701100000|2022-09-09 05:25:00|6107.9|6106.1|6106.7|6104.9|6109.2|6106.8|6106.7|6104.5|249
1662701400000|2022-09-09 05:30:00|6106.8|6105|6105.2|6103.4|6109.4|6107.6|6103.8|6101.4|295
1662701700000|2022-09-09 05:35:00|6105.1|6103.3|6106.2|6104.4|6106.6|6104.6|6103.7|6101.9|254
1662702000000|2022-09-09 05:40:00|6106.1|6104.3|6108.2|6106.4|6109.6|6107.4|6106|6104.2|248
1662702300000|2022-09-09 05:45:00|6108.1|6106.3|6106.5|6104.7|6108.1|6106.3|6105.5|6103.5|215
1662702600000|2022-09-09 05:50:00|6106.4|6104.6|6102.7|6100.9|6107.2|6105.2|6102.7|6100.9|241
1662702900000|2022-09-09 05:55:00|6102.6|6100.8|6102.5|6100.7|6103.8|6102|6101.6|6099.6|294
1662703200000|2022-09-09 06:00:00|6102.8|6101|6099.3|6097.5|6102.8|6101|6097.9|6096.1|372
1662703500000|2022-09-09 06:05:00|6099.2|6097.4|6100.8|6099|6101.3|6099.5|6096.8|6094.6|326
1662703800000|2022-09-09 06:10:00|6100.7|6098.9|6103.6|6101.8|6104.8|6103|6100.2|6098.4|373
1662704100000|2022-09-09 06:15:00|6103.9|6102.1|6109.1|6106.1|6109.2|6106.9|6103.7|6101.9|337
1662704400000|2022-09-09 06:20:00|6108.5|6106.7|6108.9|6107.1|6109.7|6107.7|6106.3|6104|304
1662704700000|2022-09-09 06:25:00|6109|6107.2|6104|6102.2|6110.1|6108.1|6103.2|6101.4|276
1662705000000|2022-09-09 06:30:00|6104.5|6102.7|6101.4|6099.6|6106.4|6104.6|6100.8|6098.5|336
1662705300000|2022-09-09 06:35:00|6101.3|6099.5|6108|6105|6108.1|6106.1|6100.7|6098.4|377
1662705600000|2022-09-09 06:40:00|6107.1|6105.3|6107.2|6105.4|6108.1|6106|6105.7|6103.4|373
1662705900000|2022-09-09 06:45:00|6107.4|6105.6|6106|6104.2|6108|6106.1|6105.5|6103.7|338
1662706200000|2022-09-09 06:50:00|6106.1|6104.3|6107|6105.2|6108.4|6106.6|6105.5|6103.7|296
1662706500000|2022-09-09 06:55:00|6106.9|6105.1|6110.3|6108.5|6111.2|6109|6104.7|6102.4|334
1662706800000|2022-09-09 07:00:00|6110|6108.2|6115.7|6113.9|6117|6114.6|6109.1|6107|420
1662707100000|2022-09-09 07:05:00|6115.1|6113.3|6113.4|6111.6|6117.7|6115.1|6112.2|6110.4|464
1662707400000|2022-09-09 07:10:00|6113.5|6111.7|6120.2|6118.4|6122.6|6120.3|6113.1|6111.3|468
1662707700000|2022-09-09 07:15:00|6120.1|6118.3|6119.3|6117.5|6121.1|6118.7|6116|6113.8|437
1662708000000|2022-09-09 07:20:00|6119.5|6117.7|6122.2|6120.4|6122.3|6120.5|6118.7|6116.6|435
1662708300000|2022-09-09 07:25:00|6121.9|6120.1|6129|6127.2|6129.9|6128.1|6121.9|6120.1|452
1662708600000|2022-09-09 07:30:00|6129.2|6127.4|6123.2|6121.4|6130.7|6128.5|6123|6120.9|443
1662708900000|2022-09-09 07:35:00|6123|6121.2|6124.4|6122.6|6124.7|6122.6|6120.5|6118.1|457
1662709200000|2022-09-09 07:40:00|6124.3|6122.5|6126|6123|6127.3|6124.9|6123.8|6121.4|436
1662709500000|2022-09-09 07:45:00|6126.2|6123.2|6129.1|6126.1|6130.6|6128.8|6124.9|6122.8|429
1662709800000|2022-09-09 07:50:00|6128.7|6126.9|6126.1|6124.3|6130|6127.5|6122.8|6121|374
1662710100000|2022-09-09 07:55:00|6126|6124.2|6130.1|6128.3|6132.4|6130|6125|6123.2|389
1662710400000|2022-09-09 08:00:00|6130|6128.2|6128.8|6127|6130.6|6128.3|6126.6|6124.6|360
1662710700000|2022-09-09 08:05:00|6128.9|6127.1|6131.3|6129.5|6132.7|6130.3|6127.4|6125|381
1662711000000|2022-09-09 08:10:00|6131.2|6129.4|6131.8|6130|6131.8|6130|6128.6|6126.4|395
1662711300000|2022-09-09 08:15:00|6131.6|6129.8|6137.3|6135.5|6137.4|6135.6|6131.1|6128.7|407
1662711600000|2022-09-09 08:20:00|6137.4|6135.6|6150.7|6148.9|6153|6150.7|6137.4|6135.6|459
1662711900000|2022-09-09 08:25:00|6150.6|6148.8|6148.1|6145.1|6154|6151.6|6146.9|6144.4|418
1662712200000|2022-09-09 08:30:00|6147.5|6145.7|6143.8|6142|6148.1|6145.7|6143.3|6140.9|460
1662712500000|2022-09-09 08:35:00|6143.5|6141.7|6140.4|6137.4|6147.7|6145.6|6139.7|6137.4|430
1662712800000|2022-09-09 08:40:00|6139.5|6137.7|6144.7|6142.9|6148.2|6146.2|6138.8|6137|382
1662713100000|2022-09-09 08:45:00|6145.4|6142.4|6147.3|6145.5|6148.8|6147|6143.1|6140.7|385
1662713400000|2022-09-09 08:50:00|6147.6|6145.8|6149.4|6146.4|6149.8|6147.5|6143.6|6141.8|347
1662713700000|2022-09-09 08:55:00|6149.5|6146.5|6147.4|6145.6|6151.2|6148.8|6146.5|6144.3|415
1662714000000|2022-09-09 09:00:00|6147.5|6145.7|6145.9|6144.1|6148.5|6146.7|6144|6141.9|405
1662714300000|2022-09-09 09:05:00|6145.7|6143.9|6139.9|6138.1|6146.1|6144.1|6139.4|6136.8|388
1662714600000|2022-09-09 09:10:00|6140.5|6137.5|6136.8|6135|6140.6|6138.1|6136.2|6133.6|395
1662714900000|2022-09-09 09:15:00|6136.4|6134.6|6139.9|6136.9|6140.4|6138.1|6134.7|6132.4|367
1662715200000|2022-09-09 09:20:00|6140|6137|6142.3|6140.5|6144.1|6141.9|6138.2|6135.7|408
1662715500000|2022-09-09 09:25:00|6141.9|6140.1|6138|6136.2|6143.4|6140.9|6137.9|6135.5|407
1662715800000|2022-09-09 09:30:00|6138.1|6136.3|6136.6|6134.8|6138.9|6137.1|6136.4|6134.4|297
1662716100000|2022-09-09 09:35:00|6136.5|6134.7|6133|6131.2|6136.6|6134.8|6130.7|6128.8|392
1662716400000|2022-09-09 09:40:00|6132.1|6130.3|6132.8|6129.8|6134.5|6132.4|6131|6128.8|326
1662716700000|2022-09-09 09:45:00|6132.9|6129.9|6133.5|6131.7|6134.4|6132.6|6131.8|6129.5|326
1662717000000|2022-09-09 09:50:00|6133.8|6132|6132.3|6130.5|6134.1|6132.3|6131.1|6129.3|278
1662717300000|2022-09-09 09:55:00|6132.4|6130.6|6134.4|6132.6|6134.5|6132.7|6131.4|6129.6|229
1662717600000|2022-09-09 10:00:00|6134.7|6132.9|6140.8|6139|6141.2|6139.4|6134.2|6132.4|289
1662717900000|2022-09-09 10:05:00|6140.7|6138.9|6138.4|6136.6|6143.9|6142.1|6138.3|6136.5|334
1662718200000|2022-09-09 10:10:00|6138.5|6136.7|6138.2|6136.4|6140.4|6138.6|6137.2|6135.4|308
1662718500000|2022-09-09 10:15:00|6138.1|6136.3|6135.4|6133.6|6140.2|6138.4|6135.4|6133.6|305
1662718800000|2022-09-09 10:20:00|6135.3|6133.5|6134.5|6132.7|6137.7|6135.9|6133.9|6132.1|276
1662719100000|2022-09-09 10:25:00|6134.4|6132.6|6131.9|6130.1|6135.1|6133.3|6131.6|6129.8|274
1662719400000|2022-09-09 10:30:00|6132.5|6129.5|6134.4|6132.6|6136.1|6134.3|6131.2|6129.4|304
1662719700000|2022-09-09 10:35:00|6134.3|6132.5|6135.3|6133.5|6136.7|6134.9|6132.4|6130.6|344
1662720000000|2022-09-09 10:40:00|6135.4|6133.6|6134.5|6131.5|6135.7|6133.9|6131.9|6129.9|341
1662720300000|2022-09-09 10:45:00|6133.9|6132.1|6131.7|6129.9|6135.9|6134.1|6131.5|6129.7|372
1662720600000|2022-09-09 10:50:00|6132|6130.2|6133.9|6132.1|6134.7|6132.9|6130.6|6128.8|337
1662720900000|2022-09-09 10:55:00|6134.1|6132.3|6129.8|6128|6134.1|6132.3|6129.2|6127.4|312
1662721200000|2022-09-09 11:00:00|6129.7|6127.9|6125.8|6124|6130.6|6128.8|6125.2|6123.4|323
1662721500000|2022-09-09 11:05:00|6125.4|6123.6|6129.9|6128.1|6130|6128.2|6125.1|6123.3|274
1662721800000|2022-09-09 11:10:00|6130|6128.2|6122.1|6120.3|6130.1|6128.3|6116.8|6114.4|416
1662722100000|2022-09-09 11:15:00|6123|6121.2|6122.3|6120.5|6124|6121.8|6117.9|6116.1|356
1662722400000|2022-09-09 11:20:00|6122.4|6120.6|6119.3|6117.5|6124.5|6122.7|6117.9|6115.5|382
1662722700000|2022-09-09 11:25:00|6119.2|6117.4|6117.9|6116.1|6121.3|6118.9|6117.7|6115.9|383
1662723000000|2022-09-09 11:30:00|6117.8|6116|6109.2|6107.4|6118.1|6116.3|6108.6|6106.8|388
1662723300000|2022-09-09 11:35:00|6109.1|6107.3|6111.3|6109.5|6113.7|6111.9|6109.1|6107.3|386
1662723600000|2022-09-09 11:40:00|6111.1|6109.3|6109.3|6107.5|6111.3|6109.5|6108.2|6106.4|325
1662723900000|2022-09-09 11:45:00|6109|6107.2|6104.9|6103.1|6110.4|6108.6|6104.8|6102.3|305
1662724200000|2022-09-09 11:50:00|6105|6103.2|6100.8|6099|6105.6|6103.8|6099.8|6098|346
1662724500000|2022-09-09 11:55:00|6100.6|6098.8|6100|6098.2|6101.4|6099.6|6097.7|6095.9|321
1662724800000|2022-09-09 12:00:00|6100.1|6098.3|6098.6|6095.6|6100.5|6098.4|6097.1|6094.7|392
1662725100000|2022-09-09 12:05:00|6098.5|6095.5|6102.5|6100.7|6104.2|6101.7|6096.7|6094.4|394
1662725400000|2022-09-09 12:10:00|6102.4|6100.6|6105.7|6103.9|6106.3|6104|6101.2|6099.1|412
1662725700000|2022-09-09 12:15:00|6105.6|6103.8|6102.7|6100.9|6106.4|6104.1|6101.4|6099.3|374
1662726000000|2022-09-09 12:20:00|6103.3|6100.3|6101.6|6099.8|6103.3|6100.7|6099.2|6097|340
1662726300000|2022-09-09 12:25:00|6101.8|6100|6101.5|6099.7|6104.6|6102.8|6100.8|6099|284
1662726600000|2022-09-09 12:30:00|6101.4|6099.6|6107.4|6105.6|6108.2|6106.4|6098.2|6096.4|455
1662726900000|2022-09-09 12:35:00|6107.5|6105.7|6110.9|6109.1|6111.1|6109.3|6105.2|6103.4|427
1662727200000|2022-09-09 12:40:00|6110.8|6109|6116|6114.2|6116.2|6114.4|6110.2|6107.9|454
1662727500000|2022-09-09 12:45:00|6116.1|6114.3|6114.4|6112.6|6117.4|6115.1|6110.9|6108.8|404
1662727800000|2022-09-09 12:50:00|6114.5|6112.7|6111.6|6109.8|6114.9|6113|6109.9|6108.1|398
1662728100000|2022-09-09 12:55:00|6111.7|6109.9|6114.8|6113|6118.3|6115.6|6111.2|6109.4|467
1662728400000|2022-09-09 13:00:00|6114.9|6113.1|6113.8|6112|6116.3|6114.5|6111.7|6109.5|436
1662728700000|2022-09-09 13:05:00|6113.9|6112.1|6115.8|6114|6116.7|6114.4|6113.1|6110.9|462
1662729000000|2022-09-09 13:10:00|6115.7|6113.9|6113.6|6111.8|6115.7|6113.9|6110.4|6108.6|388
1662729300000|2022-09-09 13:15:00|6113.5|6111.7|6118.5|6116.7|6120.2|6118.4|6112.8|6111|425
1662729600000|2022-09-09 13:20:00|6117.8|6116|6110.3|6108.5|6122.1|6119.6|6110.2|6108.4|467
1662729900000|2022-09-09 13:25:00|6110.7|6108.9|6106.1|6104.3|6112|6109.6|6105.4|6103.6|414
1662730200000|2022-09-09 13:30:00|6106.5|6104.7|6106.3|6104.5|6110.6|6108.7|6105.4|6103.6|511
1662730500000|2022-09-09 13:35:00|6106.2|6104.4|6106.8|6105|6108.7|6106.9|6104|6101.9|495
1662730800000|2022-09-09 13:40:00|6106.9|6105.1|6105.4|6103.6|6110.1|6108.1|6105.3|6103.5|525
1662731100000|2022-09-09 13:45:00|6105.5|6103.7|6108.5|6106.7|6110.5|6108|6103.9|6101.9|500
1662731400000|2022-09-09 13:50:00|6108.6|6106.8|6105.3|6103.5|6110.5|6108.3|6104.3|6102.5|466
1662731700000|2022-09-09 13:55:00|6105.7|6103.9|6108.4|6106.6|6109.1|6107|6101.9|6099.5|463
1662732000000|2022-09-09 14:00:00|6109|6106|6118.1|6116.3|6120.9|6119.1|6106.2|6104.4|573
1662732300000|2022-09-09 14:05:00|6117.5|6115.7|6119.1|6117.3|6123.8|6122|6116.4|6114.6|464
1662732600000|2022-09-09 14:10:00|6119.2|6117.4|6113.4|6111.6|6119.2|6117.4|6110.8|6108.8|471
1662732900000|2022-09-09 14:15:00|6113|6111.2|6111.2|6109.4|6119.4|6117.6|6109.8|6107.4|474
1662733200000|2022-09-09 14:20:00|6111.3|6109.5|6111.6|6109.8|6111.9|6110.1|6107.2|6105.4|430
1662733500000|2022-09-09 14:25:00|6111.4|6109.6|6114.5|6112.7|6114.6|6112.8|6108.8|6107|414
1662733800000|2022-09-09 14:30:00|6114.6|6112.8|6112.2|6110.4|6115.6|6113.2|6108.9|6107.1|409
1662734100000|2022-09-09 14:35:00|6112.5|6110.7|6112.8|6111|6114.3|6112.5|6109.2|6107.4|377
1662734400000|2022-09-09 14:40:00|6112.5|6110.7|6114.9|6113.1|6117.9|6116.1|6112.5|6110.7|382
1662734700000|2022-09-09 14:45:00|6115|6113.2|6111.2|6109.4|6117.3|6115.5|6109.6|6107.5|430
1662735000000|2022-09-09 14:50:00|6111|6109.2|6107.2|6105.4|6111.4|6109.6|6106.8|6104.4|457
1662735300000|2022-09-09 14:55:00|6107.3|6105.5|6108|6106.2|6109.3|6107.5|6105|6103.2|425
1662735600000|2022-09-09 15:00:00|6108.6|6105.6|6105.7|6103.9|6108.6|6106.3|6101.7|6099.9|407
1662735900000|2022-09-09 15:05:00|6105.8|6104|6109.9|6108.1|6111.6|6109.8|6105.7|6103.5|420
1662736200000|2022-09-09 15:10:00|6109.8|6108|6111.1|6108.1|6112.3|6110.5|6108.7|6106.7|403
1662736500000|2022-09-09 15:15:00|6110.5|6108.7|6108.5|6106.7|6113.5|6111.1|6108.3|6106.5|351
1662736800000|2022-09-09 15:20:00|6107.8|6106|6108.4|6106.6|6110.9|6109.1|6106.4|6104.6|322
1662737100000|2022-09-09 15:25:00|6108.5|6106.7|6107.9|6106.1|6110.7|6108.9|6106.1|6104.3|302
1662737400000|2022-09-09 15:30:00|6108|6106.2|6110|6108.2|6110.6|6108.5|6106.2|6104.1|331
1662737700000|2022-09-09 15:35:00|6110.1|6108.3|6113.8|6112|6114.1|6112.3|6109.4|6106.9|305
1662738000000|2022-09-09 15:40:00|6113.9|6112.1|6113.9|6112.1|6114.3|6112.5|6111.3|6109.5|259
1662738300000|2022-09-09 15:45:00|6113.8|6112|6112.1|6110.3|6115.4|6113.6|6111.9|6110.1|275
1662738600000|2022-09-09 15:50:00|6112.3|6110.5|6111|6109.2|6112.6|6110.8|6110.2|6108.4|274
1662738900000|2022-09-09 15:55:00|6111.1|6109.3|6114.2|6112.4|6114.5|6112.7|6109.9|6108|285
1662739200000|2022-09-09 16:00:00|6114.1|6112.3|6107.9|6106.1|6115.1|6112.9|6107.1|6105|465
1662739500000|2022-09-09 16:05:00|6108|6106.2|6110.4|6108.6|6110.5|6108.7|6107.1|6105.3|313
1662739800000|2022-09-09 16:10:00|6110.3|6108.5|6112.8|6111|6113.9|6112.1|6110.3|6108.5|283
1662740100000|2022-09-09 16:15:00|6112.6|6110.8|6106|6104.2|6112.6|6110.8|6105.7|6103.9|356
1662740400000|2022-09-09 16:20:00|6106.1|6104.3|6108.8|6107|6109.3|6107|6105.3|6102.9|320
1662740700000|2022-09-09 16:25:00|6108.7|6106.9|6108|6106.2|6109.5|6107.1|6106.2|6104.4|274
1662741000000|2022-09-09 16:30:00|6107.9|6106.1|6109.8|6108|6110.4|6108.6|6107.4|6105.4|281
1662741300000|2022-09-09 16:35:00|6109.5|6107.7|6106.9|6105.1|6110.1|6108.3|6106.8|6105|298
1662741600000|2022-09-09 16:40:00|6106.8|6105|6108.3|6106.5|6110.6|6108.6|6106.4|6104.3|342
1662741900000|2022-09-09 16:45:00|6108.4|6106.6|6111.4|6109.6|6112.6|6109.7|6107.9|6105.6|325
1662742200000|2022-09-09 16:50:00|6111.3|6109.5|6112.5|6109.5|6112.6|6110.6|6110.7|6108.9|284
1662742500000|2022-09-09 16:55:00|6111.8|6110|6114.9|6113.1|6115.1|6113.3|6111.4|6109.1|232
1662742800000|2022-09-09 17:00:00|6114.5|6112.7|6113.1|6111.3|6115.1|6112.8|6111.8|6110|292
1662743100000|2022-09-09 17:05:00|6113|6111.2|6112.4|6110.6|6114.5|6112.2|6112.1|6110.3|237
1662743400000|2022-09-09 17:10:00|6112.5|6110.7|6112.3|6110.5|6112.6|6110.7|6110.7|6108.9|277
1662743700000|2022-09-09 17:15:00|6112.2|6110.4|6111.7|6109.9|6112.6|6110.4|6110.7|6108.9|243
1662744000000|2022-09-09 17:20:00|6111.9|6110.1|6112.8|6111|6113.3|6111.5|6111.2|6109.4|240
1662744300000|2022-09-09 17:25:00|6112.7|6110.9|6111|6109.2|6113.2|6111.4|6110.5|6108.7|215
1662744600000|2022-09-09 17:30:00|6111.3|6109.5|6110.9|6109.1|6111.6|6109.7|6110.8|6108.5|213
1662744900000|2022-09-09 17:35:00|6111|6109.2|6111.2|6109.4|6111.7|6109.5|6108.5|6106.5|214
1662745200000|2022-09-09 17:40:00|6111.3|6109.5|6108|6106.2|6111.5|6109.7|6108|6106.2|195
1662745500000|2022-09-09 17:45:00|6108.2|6106.4|6106.7|6104.9|6108.6|6106.8|6106.5|6104.7|213
1662745800000|2022-09-09 17:50:00|6106.6|6104.8|6104.1|6102.3|6106.7|6104.9|6104|6102.2|147
1662746100000|2022-09-09 17:55:00|6104|6102.2|6104.9|6103.1|6105.5|6103.3|6103.3|6101.4|195
1662746400000|2022-09-09 18:00:00|6105|6103.2|6101.7|6099.9|6106.6|6104.2|6101.5|6099.7|251
1662746700000|2022-09-09 18:05:00|6101.8|6100|6100.3|6098.5|6102.3|6100.2|6100|6098.2|211
1662747000000|2022-09-09 18:10:00|6100.4|6098.6|6104.1|6102.3|6104.6|6102.7|6099.8|6098|237
1662747300000|2022-09-09 18:15:00|6104|6102.2|6101.7|6099.9|6104.6|6102.4|6101.1|6099.2|231
1662747600000|2022-09-09 18:20:00|6101.6|6099.8|6105.3|6103.5|6105.4|6103.6|6101.4|6099|232
1662747900000|2022-09-09 18:25:00|6105.4|6103.6|6106.1|6104.3|6106.9|6104.8|6104.9|6103.1|230
1662748200000|2022-09-09 18:30:00|6106.3|6104.5|6105|6103.2|6108|6105.7|6104.2|6101.7|265
1662748500000|2022-09-09 18:35:00|6105.1|6103.3|6105.4|6102.4|6105.9|6103.7|6103.8|6101.4|259
1662748800000|2022-09-09 18:40:00|6105.2|6102.2|6104.1|6102.3|6105.8|6103.4|6103.8|6101.4|218
1662749100000|2022-09-09 18:45:00|6104|6102.2|6103.9|6102.1|6105.5|6103.1|6103.2|6100.7|185
1662749400000|2022-09-09 18:50:00|6103.8|6102|6103.9|6102.1|6105|6102.5|6102.5|6100.1|220
1662749700000|2022-09-09 18:55:00|6104|6102.2|6105.8|6102.8|6105.8|6103.6|6102|6099.7|313
1662750000000|2022-09-09 19:00:00|6105.9|6102.9|6105|6103.2|6106.7|6104.4|6104.6|6101.9|297
1662750300000|2022-09-09 19:05:00|6105.1|6103.3|6106.5|6103.5|6107.5|6105.4|6105.1|6102.7|228
1662750600000|2022-09-09 19:10:00|6105.9|6104.1|6108.3|6105.3|6108.5|6106.1|6105.8|6103.8|183
1662750900000|2022-09-09 19:15:00|6107.6|6105.8|6106.5|6104.7|6109|6106.7|6106.2|6103.9|244
1662751200000|2022-09-09 19:20:00|6106.6|6104.8|6105.7|6103.9|6107.6|6105.3|6105.4|6103|180
1662751500000|2022-09-09 19:25:00|6105.8|6104|6106|6104.2|6107|6105.2|6105.6|6103.8|173
1662751800000|2022-09-09 19:30:00|6106.2|6104.4|6106.7|6104.9|6107.4|6105|6104.5|6102.3|197
1662752100000|2022-09-09 19:35:00|6107.1|6105.3|6107.1|6105.3|6108.2|6106.2|6106.3|6104.3|213
1662752400000|2022-09-09 19:40:00|6107|6105.2|6109.9|6108.1|6110.2|6108.4|6106.9|6104.8|235
1662752700000|2022-09-09 19:45:00|6110.5|6107.5|6108.7|6105.7|6110.9|6108.6|6108.1|6105.7|234
1662753000000|2022-09-09 19:50:00|6108.8|6105.8|6107.1|6105.3|6108.8|6106.4|6106|6103.9|228
1662753300000|2022-09-09 19:55:00|6107|6105.2|6106.7|6104.9|6109|6106.6|6106.6|6104.1|198
1662753600000|2022-09-09 20:00:00|6106.5|6104.7|6108|6105|6108.8|6106.4|6106.2|6103.8|184
1662753900000|2022-09-09 20:05:00|6107.4|6105.6|6107.8|6104.8|6108.3|6105.8|6106.4|6103.9|161
1662754200000|2022-09-09 20:10:00|6107.9|6104.9|6108.5|6105.5|6108.6|6106.2|6107.1|6104.6|166
1662754500000|2022-09-09 20:15:00|6108.6|6105.6|6106.8|6103.8|6109.2|6106.8|6106|6103.6|191
1662754800000|2022-09-09 20:20:00|6106.7|6103.7|6106.9|6103.9|6108.1|6105.1|6106.2|6103.5|167
1662755100000|2022-09-09 20:25:00|6106.8|6103.8|6104.5|6101.5|6107.5|6105|6103.6|6101.3|267
1662755400000|2022-09-09 20:30:00|6104.6|6101.6|6103.4|6100.4|6105.5|6102.8|6102.8|6100.3|181
1662755700000|2022-09-09 20:35:00|6103.5|6100.5|6103.3|6100.3|6103.6|6100.9|6102.2|6099.2|211
1662756000000|2022-09-09 20:40:00|6103.2|6100.2|6104|6101|6104.2|6101.4|6102.9|6100.1|170
1662756300000|2022-09-09 20:45:00|6104.1|6101.1|6103.1|6101.3|6104.2|6101.3|6103.1|6100.6|44
1662756600000|2022-09-09 20:50:00|6103.2|6101.4|6106.1|6103.1|6106.7|6103.7|6103.2|6100.6|117
1662756900000|2022-09-09 20:55:00|6106.3|6103.3|6107.5|6103.9|6109|6105.6|6106|6102.8|261
1662926400000|2022-09-11 20:00:00|6066.7|6056.7|6067.6|6057.6|6072.4|6063.9|6057.7|6047.7|85
1662926700000|2022-09-11 20:05:00|6067.3|6057.3|6068.8|6058.8|6071.5|6061.7|6062.9|6055|46
1662927000000|2022-09-11 20:10:00|6067.6|6057.6|6070.9|6060.9|6073.8|6063.8|6067.6|6057.6|35
1662927300000|2022-09-11 20:15:00|6071.6|6061.6|6068.9|6058.9|6076.3|6066.3|6067.2|6057.2|64
1662927600000|2022-09-11 20:20:00|6076.6|6066.6|6075.4|6065.7|6077.4|6068.9|6071.7|6061.7|47
1662927900000|2022-09-11 20:25:00|6075|6066.3|6078.9|6068.9|6086.1|6076.1|6074.9|6064.9|29
1662928200000|2022-09-11 20:30:00|6078.8|6068.8|6083.1|6073.1|6087.7|6077.7|6078.7|6068.7|35
1662928500000|2022-09-11 20:35:00|6087.9|6077.9|6092|6083.4|6092.9|6083.9|6083.4|6073.9|55
1662928800000|2022-09-11 20:40:00|6090.9|6080.9|6089.2|6079.9|6093.1|6083.9|6084.6|6077.4|34
1662929100000|2022-09-11 20:45:00|6088.3|6078.3|6091.4|6081.4|6091.4|6082.5|6088.3|6078.3|26
1662929400000|2022-09-11 20:50:00|6090.3|6080.3|6089.8|6079.8|6091.8|6082.7|6089.8|6079.8|14
1662929700000|2022-09-11 20:55:00|6090.4|6080.4|6090.6|6080.6|6095|6085|6088.4|6078.4|58
1662930000000|2022-09-11 21:00:00|6090.8|6080.8|6093.9|6083.9|6095.8|6085.8|6088.9|6078.9|91
1662930300000|2022-09-11 21:05:00|6093.8|6083.8|6104|6094|6109.6|6099.6|6090.7|6080.7|113
1662930600000|2022-09-11 21:10:00|6104.5|6094.9|6097.5|6093.5|6105.8|6099.4|6095.4|6089.3|164
1662930900000|2022-09-11 21:15:00|6099.3|6095.3|6095.4|6091.4|6099.4|6095.4|6093.9|6089.9|153
1662931200000|2022-09-11 21:20:00|6096.6|6092.6|6095.1|6091.1|6097.4|6093.4|6093.5|6089.5|163
1662931500000|2022-09-11 21:25:00|6095.3|6091.3|6097.6|6093.6|6098|6094|6093.4|6089.4|176
1662931800000|2022-09-11 21:30:00|6099.1|6095.1|6100.6|6096.6|6101.7|6097.7|6097.9|6093.9|179
1662932100000|2022-09-11 21:35:00|6100.4|6096.4|6101.8|6097.8|6102.2|6098.2|6099.2|6095.2|167
1662932400000|2022-09-11 21:40:00|6101.6|6097.6|6103.2|6099.2|6104.1|6100.1|6101.1|6097.1|123
1662932700000|2022-09-11 21:45:00|6103.8|6099.8|6102|6098|6104.4|6100.4|6101.9|6097.9|134
1662933000000|2022-09-11 21:50:00|6102.2|6098.2|6107.7|6103.7|6108.1|6104.1|6101.7|6097.7|237
1662933300000|2022-09-11 21:55:00|6107.3|6103.3|6109.4|6105.4|6109.9|6105.9|6105.6|6101.6|168
1662933600000|2022-09-11 22:00:00|6109.5|6105.5|6111|6108|6111.4|6109|6108.1|6104.1|276
1662933900000|2022-09-11 22:05:00|6111.1|6108.1|6110.8|6107.8|6114.6|6111.1|6110.8|6107.3|276
1662934200000|2022-09-11 22:10:00|6110.9|6107.9|6110|6107|6111.5|6108.2|6108.9|6105.5|112
1662934500000|2022-09-11 22:15:00|6110.6|6107.4|6106.8|6103.8|6112.7|6110.1|6106.8|6103.8|225
1662934800000|2022-09-11 22:20:00|6106.7|6103.7|6107.6|6104.6|6108.1|6105.1|6105.6|6102.6|271
1662935100000|2022-09-11 22:25:00|6107.5|6104.5|6107.8|6106|6108.6|6106|6106.4|6103.2|182
1662935400000|2022-09-11 22:30:00|6108.5|6105.5|6110.7|6107.7|6110.9|6108.3|6108.1|6105.1|181
1662935700000|2022-09-11 22:35:00|6110.8|6107.8|6116.7|6113.7|6116.8|6113.8|6110|6107.5|317
1662936000000|2022-09-11 22:40:00|6116.8|6113.8|6113.7|6110.7|6117.7|6114.7|6113.7|6110.7|259
1662936300000|2022-09-11 22:45:00|6113.8|6110.8|6116.9|6113.9|6117.2|6114.2|6113.7|6110.7|159
1662936600000|2022-09-11 22:50:00|6116.8|6113.8|6117.4|6114.4|6118.7|6115.7|6116.8|6113.8|182
1662936900000|2022-09-11 22:55:00|6117.5|6114.5|6115|6113.2|6117.5|6114.5|6115|6112|225
1662937200000|2022-09-11 23:00:00|6115.7|6112.7|6114.2|6111.2|6115.7|6113.1|6112.1|6109.7|222
1662937500000|2022-09-11 23:05:00|6114.3|6111.3|6111.8|6108.8|6114.3|6111.5|6109.6|6107.1|179
1662937800000|2022-09-11 23:10:00|6111.7|6108.7|6109.3|6107.5|6114.1|6111.5|6108.9|6106.5|221
1662938100000|2022-09-11 23:15:00|6109.8|6106.8|6109|6107.2|6110.1|6107.8|6107.8|6105.4|202
1662938400000|2022-09-11 23:20:00|6108.9|6107.1|6110.2|6107.2|6110.6|6108.2|6108.7|6106.2|219
1662938700000|2022-09-11 23:25:00|6110.3|6107.3|6112.1|6109.1|6113.1|6110.7|6109.6|6107.1|280
1662939000000|2022-09-11 23:30:00|6112|6109|6114.7|6111.7|6114.8|6112.3|6111.1|6108.7|151
1662939300000|2022-09-11 23:35:00|6114.1|6112.3|6112.5|6109.5|6114.4|6112.3|6112.3|6109.3|187
1662939600000|2022-09-11 23:40:00|6112.6|6109.6|6114.8|6111.8|6114.8|6112.4|6111.3|6108.4|213
1662939900000|2022-09-11 23:45:00|6114.7|6111.7|6113.3|6111.5|6115.6|6113.2|6113.3|6110.9|187
1662940200000|2022-09-11 23:50:00|6112.8|6111|6115|6112|6115.2|6112.7|6111.4|6109|239
1662940500000|2022-09-11 23:55:00|6114.9|6111.9|6113.1|6111.3|6115.2|6112.8|6110.4|6108|258
1662940800000|2022-09-12 00:00:00|6113.2|6111.4|6114.5|6112.7|6115|6112.7|6111|6109.2|320
1662941100000|2022-09-12 00:05:00|6114.1|6112.3|6113.5|6111.7|6115.1|6112.7|6111.4|6109.3|292
1662941400000|2022-09-12 00:10:00|6113|6111.2|6112|6110.2|6117.2|6114.9|6111.7|6109.4|252
1662941700000|2022-09-12 00:15:00|6111.3|6109.5|6114.2|6111.2|6114.8|6112.4|6111.3|6109|249
1662942000000|2022-09-12 00:20:00|6114.1|6111.1|6113.6|6111.8|6116.2|6114.2|6113.5|6111.1|207
1662942300000|2022-09-12 00:25:00|6113.5|6111.7|6116|6114.2|6117.1|6114.7|6113.5|6111.7|171
1662942600000|2022-09-12 00:30:00|6115.9|6114.1|6120|6117|6120.4|6118.1|6115.3|6113.4|239
1662942900000|2022-09-12 00:35:00|6119.3|6117.5|6118.4|6116.6|6121|6118.7|6117.7|6115.3|280
1662943200000|2022-09-12 00:40:00|6118.3|6116.5|6114.8|6113|6119.2|6117|6112.4|6110.1|290
1662943500000|2022-09-12 00:45:00|6115.3|6112.3|6114.2|6111.2|6116.7|6114.4|6113.5|6111.1|250
1662943800000|2022-09-12 00:50:00|6114.3|6111.3|6112.8|6111|6115.9|6113.6|6112.6|6110.2|280
1662944100000|2022-09-12 00:55:00|6112.7|6110.9|6110.5|6108.7|6113.9|6111.6|6110|6108.2|288
1662944400000|2022-09-12 01:00:00|6110.4|6108.6|6112.2|6110.4|6113.1|6111.1|6110.3|6108.5|269
1662944700000|2022-09-12 01:05:00|6112.3|6110.5|6110.1|6108.3|6112.8|6111|6110|6107.9|216
1662945000000|2022-09-12 01:10:00|6110|6108.2|6112|6110.2|6112.9|6110.4|6110|6108.1|249
1662945300000|2022-09-12 01:15:00|6111.9|6110.1|6112|6110.2|6114|6112.1|6111.5|6109.7|292
1662945600000|2022-09-12 01:20:00|6112.1|6110.3|6110.3|6108.5|6112.2|6110.4|6110.2|6108.4|172
1662945900000|2022-09-12 01:25:00|6110.4|6108.6|6114.7|6112.9|6115.7|6113.9|6110.4|6108.6|214
1662946200000|2022-09-12 01:30:00|6114.8|6113|6114|6112.2|6115.4|6113.3|6112.9|6111.1|209
1662946500000|2022-09-12 01:35:00|6113.9|6112.1|6121.4|6118.4|6121.4|6119.1|6113.9|6112|311
1662946800000|2022-09-12 01:40:00|6120.7|6118.9|6120.5|6118.7|6123|6120.6|6120|6117.7|243
1662947100000|2022-09-12 01:45:00|6120.6|6118.8|6116|6114.2|6120.7|6118.9|6116|6113.8|189
1662947400000|2022-09-12 01:50:00|6115.9|6114.1|6117|6115.2|6119.9|6117.5|6115.9|6114.1|264
1662947700000|2022-09-12 01:55:00|6116.9|6115.1|6117.3|6115.5|6118.1|6116|6116.1|6114.2|203
1662948000000|2022-09-12 02:00:00|6117.4|6115.6|6114.2|6112.4|6118.5|6116.4|6114.1|6112.3|248
1662948300000|2022-09-12 02:05:00|6114.1|6112.3|6116.4|6114.6|6118|6116.2|6114|6112.1|275
1662948600000|2022-09-12 02:10:00|6116.3|6114.5|6114.9|6113.1|6116.4|6114.6|6113.9|6111.9|227
1662948900000|2022-09-12 02:15:00|6114.8|6113|6114.3|6112.5|6116.5|6114.1|6114|6112.1|195
1662949200000|2022-09-12 02:20:00|6114.2|6112.4|6113.6|6111.8|6114.6|6112.8|6112.6|6110.8|175
1662949500000|2022-09-12 02:25:00|6113.5|6111.7|6113.6|6111.8|6114.5|6112.2|6111.7|6109.9|190
1662949800000|2022-09-12 02:30:00|6113.5|6111.7|6108.5|6106.7|6113.9|6112.1|6108.2|6106.1|185
1662950100000|2022-09-12 02:35:00|6108.4|6106.6|6108.4|6105.4|6111.1|6108.8|6107.7|6105.4|268
1662950400000|2022-09-12 02:40:00|6107.8|6106|6104.9|6101.9|6108.5|6106.2|6102.6|6099.8|352
1662950700000|2022-09-12 02:45:00|6104.8|6101.8|6102.3|6100.5|6104.8|6101.9|6101.7|6099.3|247
1662951000000|2022-09-12 02:50:00|6102.4|6100.6|6101.5|6098.5|6104|6101.9|6100.4|6097.9|303
1662951300000|2022-09-12 02:55:00|6101.3|6098.3|6103|6100|6103.4|6101|6099.3|6097|238
1662951600000|2022-09-12 03:00:00|6102.9|6099.9|6102.8|6101|6105.2|6103|6102.1|6099.5|192
1662951900000|2022-09-12 03:05:00|6102.7|6100.9|6106.7|6104.9|6107.6|6105.2|6102.6|6100.7|208
1662952200000|2022-09-12 03:10:00|6106.8|6105|6107.5|6105.7|6108.2|6105.8|6105.8|6103.5|158
1662952500000|2022-09-12 03:15:00|6107.6|6105.8|6109.5|6106.5|6110.1|6107.9|6107.2|6105.4|159
1662952800000|2022-09-12 03:20:00|6108.9|6107.1|6108.9|6107.1|6110.5|6108.1|6108.1|6105.9|212
1662953100000|2022-09-12 03:25:00|6109|6107.2|6108.2|6106.4|6110.1|6107.8|6107.7|6105.4|183
1662953400000|2022-09-12 03:30:00|6108.1|6106.3|6103.9|6102.1|6108.6|6106.3|6103.2|6100.9|321
1662953700000|2022-09-12 03:35:00|6103.3|6101.5|6103.4|6101.6|6104.6|6102.2|6102|6099.8|273
1662954000000|2022-09-12 03:40:00|6103.9|6102.1|6105.4|6103.6|6107.7|6105.3|6103.4|6101.2|201
1662954300000|2022-09-12 03:45:00|6105.5|6103.7|6106|6103|6106|6103.7|6103.4|6101.5|190
1662954600000|2022-09-12 03:50:00|6105.9|6102.9|6106.7|6103.7|6106.9|6104.4|6105.1|6102.8|220
1662954900000|2022-09-12 03:55:00|6106.6|6103.6|6106.4|6103.4|6107.5|6105|6105.2|6102.8|224
1662955200000|2022-09-12 04:00:00|6106.3|6103.3|6103.9|6100.9|6106.5|6104|6102.2|6099.8|239
1662955500000|2022-09-12 04:05:00|6103.4|6101.6|6102.7|6100.9|6104.7|6102.2|6102.4|6100.6|186
1662955800000|2022-09-12 04:10:00|6102.8|6101|6103.8|6102|6105.1|6102.7|6102.1|6099.8|271
1662956100000|2022-09-12 04:15:00|6103.5|6101.7|6102.4|6100.6|6104.2|6102.2|6101.3|6099.5|232
1662956400000|2022-09-12 04:20:00|6102.3|6100.5|6100.7|6098.9|6103.1|6100.8|6099.7|6097.6|280
1662956700000|2022-09-12 04:25:00|6100.8|6099|6099.3|6097.5|6102|6099.7|6098.7|6096.7|265
1662957000000|2022-09-12 04:30:00|6099.2|6097.4|6099.7|6097.9|6101.5|6099.2|6098.2|6096.2|228
1662957300000|2022-09-12 04:35:00|6099.8|6098|6102.8|6101|6103.3|6101.5|6099.8|6097.4|266
1662957600000|2022-09-12 04:40:00|6102.9|6101.1|6102.9|6101.1|6104.1|6101.8|6102.6|6100.4|223
1662957900000|2022-09-12 04:45:00|6103|6101.2|6104.4|6102.6|6105|6102.7|6102.1|6100|256
1662958200000|2022-09-12 04:50:00|6104.3|6102.5|6104.4|6102.6|6105.6|6103.2|6103.2|6101|158
1662958500000|2022-09-12 04:55:00|6104.5|6102.7|6101.4|6099.6|6105.1|6102.7|6100.9|6098.7|179
1662958800000|2022-09-12 05:00:00|6101.3|6099.5|6104.6|6102.8|6105.1|6102.8|6101.2|6098.8|225
1662959100000|2022-09-12 05:05:00|6104.5|6102.7|6107|6104|6107|6104.6|6103.4|6101|222
1662959400000|2022-09-12 05:10:00|6106.9|6103.9|6107.1|6105.3|6107.9|6105.7|6105.5|6103.2|163
1662959700000|2022-09-12 05:15:00|6107.4|6105.6|6110.2|6107.2|6110.2|6107.8|6104.9|6102.5|243
1662960000000|2022-09-12 05:20:00|6110.1|6107.1|6108.3|6106.5|6111.1|6108.7|6108|6106.1|217
1662960300000|2022-09-12 05:25:00|6108.2|6106.4|6108.4|6106.6|6109.5|6107.7|6107.3|6105|233
1662960600000|2022-09-12 05:30:00|6108|6106.2|6107.5|6104.5|6108.5|6106.2|6106.3|6104|200
1662960900000|2022-09-12 05:35:00|6107.6|6104.6|6107|6105.2|6107.6|6105.5|6105|6102.9|229
1662961200000|2022-09-12 05:40:00|6107.1|6105.3|6112.1|6109.1|6112.2|6110|6107|6104.6|246
1662961500000|2022-09-12 05:45:00|6112.2|6109.2|6110.6|6107.6|6112.3|6109.8|6108.9|6106.5|242
1662961800000|2022-09-12 05:50:00|6110.1|6108.3|6111.4|6109.6|6112.3|6109.9|6106.8|6104.5|258
1662962100000|2022-09-12 05:55:00|6111.5|6109.7|6113.1|6111.3|6113.7|6111.3|6111.4|6109.6|215
1662962400000|2022-09-12 06:00:00|6113.9|6110.9|6108.9|6107.1|6113.9|6111.2|6108.4|6106.2|342
1662962700000|2022-09-12 06:05:00|6109|6107.2|6112.6|6110.8|6113.2|6111.2|6108.5|6106.7|310
1662963000000|2022-09-12 06:10:00|6112.5|6110.7|6113.2|6111.4|6114.5|6112.7|6110.8|6109|340
1662963300000|2022-09-12 06:15:00|6113|6111.2|6114.6|6112.8|6115.3|6113.5|6112.6|6110.8|341
1662963600000|2022-09-12 06:20:00|6114.5|6112.7|6113.3|6111.5|6114.5|6112.7|6110.3|6108.4|306
1662963900000|2022-09-12 06:25:00|6113.2|6111.4|6114.8|6113|6116.4|6114.3|6112.5|6110.4|349
1662964200000|2022-09-12 06:30:00|6114.7|6112.9|6121|6118|6122.5|6120.4|6114.7|6112.9|348
1662964500000|2022-09-12 06:35:00|6120.3|6118.5|6120.5|6117.5|6122.5|6120.3|6119.3|6116.9|355
1662964800000|2022-09-12 06:40:00|6119.5|6117.7|6120.3|6118.5|6122.2|6119.6|6118.5|6116.3|352
1662965100000|2022-09-12 06:45:00|6121|6118|6126.4|6124.6|6127.6|6125.4|6120.8|6118|316
1662965400000|2022-09-12 06:50:00|6126.3|6124.5|6129.1|6127.3|6129.2|6127.4|6125.7|6123.5|325
1662965700000|2022-09-12 06:55:00|6129|6127.2|6132.8|6131|6133.9|6131.4|6128.5|6126.1|395
1662966000000|2022-09-12 07:00:00|6133.4|6130.4|6140.3|6138.5|6141|6138.6|6130.7|6127.7|505
1662966300000|2022-09-12 07:05:00|6140.1|6138.3|6140.1|6138.3|6143.4|6140.9|6137.1|6135|464
1662966600000|2022-09-12 07:10:00|6140.3|6138.5|6145.5|6142.5|6147.4|6145.1|6140.3|6137.9|520
1662966900000|2022-09-12 07:15:00|6144.6|6142.8|6146.5|6144.7|6148.8|6146.6|6143.4|6141|397
1662967200000|2022-09-12 07:20:00|6146.4|6144.6|6151.2|6148.2|6152.7|6150|6146|6143.5|482
1662967500000|2022-09-12 07:25:00|6151.3|6148.3|6151.6|6148.6|6153|6150.7|6148.7|6146.3|468
1662967800000|2022-09-12 07:30:00|6151.7|6148.7|6150.4|6148.6|6153.8|6151.5|6149|6146.5|445
1662968100000|2022-09-12 07:35:00|6151|6148|6147.9|6146.1|6151.1|6149.1|6147.9|6145.5|369
1662968400000|2022-09-12 07:40:00|6147.5|6145.7|6148.5|6146.7|6150|6147.6|6146.6|6144.4|407
1662968700000|2022-09-12 07:45:00|6148.4|6146.6|6146.7|6144.9|6149|6146.8|6144.2|6141.8|358
1662969000000|2022-09-12 07:50:00|6146.6|6144.8|6146.9|6145.1|6148.3|6146.5|6145|6143|307
1662969300000|2022-09-12 07:55:00|6146.5|6144.7|6147.6|6145.8|6150.7|6148.4|6146.5|6144.6|411
1662969600000|2022-09-12 08:00:00|6147.5|6145.7|6150.1|6148.3|6152.2|6150.2|6146.2|6144|431
1662969900000|2022-09-12 08:05:00|6150|6148.2|6144.7|6142.9|6151.6|6149.5|6143.8|6141.3|411
1662970200000|2022-09-12 08:10:00|6144.8|6143|6144.2|6142.4|6147.6|6145.7|6143.4|6141|436
1662970500000|2022-09-12 08:15:00|6144.3|6142.5|6145.4|6143.6|6147.7|6145.4|6143.4|6141.6|438
1662970800000|2022-09-12 08:20:00|6146|6143|6146.7|6144.9|6149.7|6147.3|6145.3|6143|409
1662971100000|2022-09-12 08:25:00|6146.6|6144.8|6147.8|6146|6149.2|6147.1|6145.4|6143.5|345
1662971400000|2022-09-12 08:30:00|6147.9|6146.1|6151.9|6150.1|6153.1|6151.1|6147.6|6145.5|342
1662971700000|2022-09-12 08:35:00|6151.6|6149.8|6153.1|6151.3|6153.8|6152|6151|6149.2|351
1662972000000|2022-09-12 08:40:00|6153.2|6151.4|6154.2|6152.4|6156.7|6154.6|6150.8|6148.4|358
1662972300000|2022-09-12 08:45:00|6154|6152.2|6150.5|6148.7|6154.7|6152.3|6150.4|6148.6|326
1662972600000|2022-09-12 08:50:00|6150.4|6148.6|6151|6149.2|6151.5|6149.7|6148.1|6145.8|339
1662972900000|2022-09-12 08:55:00|6151.1|6149.3|6150.3|6148.5|6153.1|6151.2|6149.9|6148|336
1662973200000|2022-09-12 09:00:00|6150.4|6148.6|6152.1|6150.3|6152.6|6150.8|6149.7|6147.9|338
1662973500000|2022-09-12 09:05:00|6152.3|6150.5|6150.9|6149.1|6153.3|6151.5|6150.4|6148.6|309
1662973800000|2022-09-12 09:10:00|6150.7|6148.9|6151.7|6149.9|6152.3|6150.5|6147.4|6145.6|294
1662974100000|2022-09-12 09:15:00|6151.6|6149.8|6149.6|6147.8|6153.2|6150.9|6149.3|6147.5|324
1662974400000|2022-09-12 09:20:00|6149.7|6147.9|6146|6144.2|6151.8|6150|6146|6144.2|338
1662974700000|2022-09-12 09:25:00|6145.9|6144.1|6148.3|6146.5|6148.9|6147|6145.5|6143.7|327
1662975000000|2022-09-12 09:30:00|6148.4|6146.6|6146.4|6144.6|6148.4|6146.6|6145.5|6143.7|264
1662975300000|2022-09-12 09:35:00|6146.5|6144.7|6148.2|6146.4|6148.6|6146.8|6145.3|6143.5|304
1662975600000|2022-09-12 09:40:00|6148|6146.2|6147.7|6145.9|6148.4|6146.6|6146.4|6144.6|254
1662975900000|2022-09-12 09:45:00|6148.2|6146.4|6148.9|6147.1|6150.3|6148.5|6145.8|6144|278
1662976200000|2022-09-12 09:50:00|6148.6|6146.8|6145.4|6143.6|6149.1|6147.3|6144.5|6142.5|310
1662976500000|2022-09-12 09:55:00|6145.5|6143.7|6143.4|6140.4|6145.6|6143.8|6140.9|6139|302
1662976800000|2022-09-12 10:00:00|6142.6|6140.8|6138.8|6137|6143.4|6141|6138.2|6136.4|402
1662977100000|2022-09-12 10:05:00|6138.9|6137.1|6133.7|6131.9|6139.1|6137.1|6132.8|6130.9|386
1662977400000|2022-09-12 10:10:00|6134.6|6131.6|6135.5|6133.7|6137.6|6135.4|6133.1|6130.8|300
1662977700000|2022-09-12 10:15:00|6136.1|6133.1|6138.2|6136.4|6138.7|6136.4|6134.3|6131.9|297
1662978000000|2022-09-12 10:20:00|6138|6136.2|6141.1|6139.3|6141.1|6139.3|6136.6|6134.3|302
1662978300000|2022-09-12 10:25:00|6141.3|6139.5|6140.3|6138.5|6143.5|6141.2|6138.3|6136.5|308
1662978600000|2022-09-12 10:30:00|6140.4|6138.6|6140.9|6139.1|6143.6|6141.3|6138.9|6136.9|314
1662978900000|2022-09-12 10:35:00|6141|6139.2|6142.4|6140.6|6143.6|6141.8|6140|6138|296
1662979200000|2022-09-12 10:40:00|6142.3|6140.5|6144.3|6142.5|6144.4|6142.6|6140.4|6138.6|253
1662979500000|2022-09-12 10:45:00|6144.4|6142.6|6143.2|6141.4|6144.8|6142.7|6142.8|6140.5|255
1662979800000|2022-09-12 10:50:00|6143.1|6141.3|6145|6143.2|6145.5|6143.7|6141.4|6139.6|252
1662980100000|2022-09-12 10:55:00|6144.9|6143.1|6144.4|6142.6|6146.3|6144.5|6143.5|6141.7|311
1662980400000|2022-09-12 11:00:00|6144.6|6142.8|6142.8|6141|6145.8|6144|6142.3|6140.5|272
1662980700000|2022-09-12 11:05:00|6142.9|6141.1|6141.6|6139.8|6143.7|6141.9|6141.3|6139.5|273
1662981000000|2022-09-12 11:10:00|6141.7|6139.9|6141|6139.2|6144|6142.2|6140.5|6138.7|232
1662981300000|2022-09-12 11:15:00|6141.1|6139.3|6141.5|6139.7|6142.8|6141|6140.2|6138.4|280
1662981600000|2022-09-12 11:20:00|6141.6|6139.8|6142|6140.2|6142.6|6140.8|6140.3|6138.5|246
1662981900000|2022-09-12 11:25:00|6142.1|6140.3|6140.6|6138.8|6142.7|6140.9|6140.1|6138.3|285
1662982200000|2022-09-12 11:30:00|6140.4|6138.6|6139.8|6138|6140.9|6139.1|6136.7|6134.9|323
1662982500000|2022-09-12 11:35:00|6139.7|6137.9|6143.7|6141.9|6144.9|6142.9|6139.6|6137.8|331
1662982800000|2022-09-12 11:40:00|6143.5|6141.7|6146.8|6145|6148.2|6146.4|6142.1|6140.3|350
1662983100000|2022-09-12 11:45:00|6146.9|6145.1|6147.5|6145.7|6149.3|6147.1|6144.6|6142.8|370
1662983400000|2022-09-12 11:50:00|6147.4|6145.6|6149.4|6147.6|6151.3|6148.8|6147.1|6145.2|329
1662983700000|2022-09-12 11:55:00|6149.5|6147.7|6148.7|6146.9|6150.8|6149|6148.7|6146.5|276
1662984000000|2022-09-12 12:00:00|6148.8|6147|6152.9|6151.1|6153|6151.2|6145.4|6143.6|366
1662984300000|2022-09-12 12:05:00|6153|6151.2|6155.4|6153.6|6157.9|6155.5|6153|6151.2|376
1662984600000|2022-09-12 12:10:00|6154.3|6152.5|6155.5|6153.7|6157|6155.2|6153.9|6152.1|331
1662984900000|2022-09-12 12:15:00|6155.6|6153.8|6150.9|6147.9|6155.6|6153.8|6150|6147.9|312
1662985200000|2022-09-12 12:20:00|6150.2|6148.4|6146.2|6144.4|6151.8|6150|6145.7|6143.9|412
1662985500000|2022-09-12 12:25:00|6146|6144.2|6144.3|6142.5|6147.5|6145.7|6143.8|6142|354
1662985800000|2022-09-12 12:30:00|6143.9|6142.1|6147|6145.2|6147.2|6145.4|6143.9|6142.1|371
1662986100000|2022-09-12 12:35:00|6146.9|6145.1|6145.4|6143.6|6149.1|6147.3|6144|6142.2|385
1662986400000|2022-09-12 12:40:00|6145.6|6143.8|6146.4|6144.6|6149|6147.2|6145.4|6143.6|326
1662986700000|2022-09-12 12:45:00|6146.3|6144.5|6145.2|6143.4|6150.4|6148.6|6145.2|6143.4|308
1662987000000|2022-09-12 12:50:00|6145.5|6143.7|6144.5|6142.7|6146.4|6144.6|6143.9|6142.1|290
1662987300000|2022-09-12 12:55:00|6144.3|6142.5|6147.1|6145.3|6149.9|6148.1|6144.1|6142.3|367
1662987600000|2022-09-12 13:00:00|6147.2|6145.4|6148.5|6146.7|6149|6147.2|6143.8|6142|393
1662987900000|2022-09-12 13:05:00|6148.4|6146.6|6149|6147.2|6151.7|6149.9|6147.7|6145.9|390
1662988200000|2022-09-12 13:10:00|6149.1|6147.3|6150.3|6148.5|6150.9|6149.1|6146.3|6144.5|380
1662988500000|2022-09-12 13:15:00|6150.1|6148.3|6139.6|6137.8|6150.1|6148.3|6139.6|6137.8|446
1662988800000|2022-09-12 13:20:00|6139.5|6137.7|6142.5|6140.7|6143.4|6141.6|6139.2|6137.4|423
1662989100000|2022-09-12 13:25:00|6142.4|6140.6|6143.6|6141.8|6143.7|6141.9|6140.2|6138.4|333
1662989400000|2022-09-12 13:30:00|6143.4|6141.6|6142.5|6140.7|6145.7|6143.9|6140.5|6138.7|447
1662989700000|2022-09-12 13:35:00|6142.6|6140.8|6140.4|6138.6|6142.9|6141.1|6136.7|6134.9|475
1662990000000|2022-09-12 13:40:00|6140.1|6138.3|6141.3|6139.5|6142.4|6140.6|6139.4|6137.6|423
1662990300000|2022-09-12 13:45:00|6141.4|6139.6|6142|6140.2|6144.6|6142.8|6140.4|6138.6|397
1662990600000|2022-09-12 13:50:00|6142.5|6140.7|6146|6144.2|6147.2|6145.4|6141.1|6139.3|400
1662990900000|2022-09-12 13:55:00|6145.9|6144.1|6151.9|6150.1|6153.2|6151|6145.9|6144.1|384
1662991200000|2022-09-12 14:00:00|6152|6150.2|6156.4|6154.6|6156.5|6154.7|6150.5|6148.6|393
1662991500000|2022-09-12 14:05:00|6156.5|6154.7|6157.3|6155.5|6158.7|6156.9|6155|6153.2|369
1662991800000|2022-09-12 14:10:00|6157.2|6155.4|6152.7|6150.9|6158.5|6156.7|6152.2|6150.4|353
1662992100000|2022-09-12 14:15:00|6152.9|6151.1|6153.4|6151.6|6154.6|6152.5|6150.6|6148.8|351
1662992400000|2022-09-12 14:20:00|6153.3|6151.5|6154.5|6152.7|6154.7|6152.9|6150.7|6148.4|398
1662992700000|2022-09-12 14:25:00|6154.6|6152.8|6151.9|6150.1|6154.8|6153|6151.4|6149.6|338
1662993000000|2022-09-12 14:30:00|6152|6150.2|6148.1|6146.3|6152.8|6151|6147.9|6146.1|386
1662993300000|2022-09-12 14:35:00|6148.3|6146.5|6150.6|6148.8|6152.3|6150.5|6147|6145.2|362
1662993600000|2022-09-12 14:40:00|6150.5|6148.7|6148.9|6147.1|6150.8|6149|6147.7|6145.9|347
1662993900000|2022-09-12 14:45:00|6149|6147.2|6151.4|6149.6|6152.7|6150.9|6148.4|6146.6|345
1662994200000|2022-09-12 14:50:00|6151.3|6149.5|6151.3|6149.5|6154.4|6152.6|6149.9|6148.1|356
1662994500000|2022-09-12 14:55:00|6151.4|6149.6|6151.6|6149.8|6153.8|6152|6150.7|6148.9|370
1662994800000|2022-09-12 15:00:00|6151.7|6149.9|6153|6151.2|6153.6|6151.8|6150.4|6148.6|381
1662995100000|2022-09-12 15:05:00|6153.1|6151.3|6151.5|6149.7|6153.5|6151.7|6151|6149.2|326
1662995400000|2022-09-12 15:10:00|6151.1|6149.3|6155.8|6154|6155.8|6154|6150.9|6149.1|322
1662995700000|2022-09-12 15:15:00|6155.9|6154.1|6153.7|6151.9|6156.2|6154.4|6153.3|6151.5|317
1662996000000|2022-09-12 15:20:00|6154|6152.2|6153.9|6152.1|6155.6|6153.8|6152.1|6150.3|264
1662996300000|2022-09-12 15:25:00|6153.7|6151.9|6154.1|6152.3|6155.1|6152.6|6151.3|6149.5|308
1662996600000|2022-09-12 15:30:00|6154.2|6152.4|6151.2|6149.4|6154.3|6152.5|6150.8|6149|303
1662996900000|2022-09-12 15:35:00|6151.3|6149.5|6147.6|6145.8|6151.3|6149.5|6147.6|6145.8|323
1662997200000|2022-09-12 15:40:00|6147.7|6145.9|6149.2|6147.4|6149.6|6147.5|6147.4|6145.5|299
1662997500000|2022-09-12 15:45:00|6149.3|6147.5|6150.8|6149|6151.7|6149.9|6148.9|6146.6|308
1662997800000|2022-09-12 15:50:00|6150.9|6149.1|6152.5|6150.7|6153.4|6151.6|6150.9|6149.1|297
1662998100000|2022-09-12 15:55:00|6152.4|6150.6|6151.1|6149.3|6152.6|6150.8|6147.5|6145.7|310
1662998400000|2022-09-12 16:00:00|6151.2|6149.4|6151.9|6150.1|6152.9|6151.1|6150.4|6148.6|318
1662998700000|2022-09-12 16:05:00|6152|6150.2|6151.3|6149.5|6152.7|6150.5|6149.4|6147|274
1662999000000|2022-09-12 16:10:00|6151.1|6149.3|6152.9|6151.1|6153.8|6151.5|6149.4|6147|333
1662999300000|2022-09-12 16:15:00|6153|6151.2|6148.1|6146.3|6153.7|6151.5|6147.5|6145.5|305
1662999600000|2022-09-12 16:20:00|6148|6146.2|6149.5|6147.7|6150.7|6148.5|6146.3|6144.5|319
1662999900000|2022-09-12 16:25:00|6149.4|6147.6|6151.9|6150.1|6152.2|6150.4|6148.6|6146.6|275
1663000200000|2022-09-12 16:30:00|6152.1|6150.3|6153.2|6151.4|6154.1|6151.7|6151.4|6149.1|264
1663000500000|2022-09-12 16:35:00|6153.1|6151.3|6153.1|6150.1|6153.8|6152|6151|6149.2|240
1663000800000|2022-09-12 16:40:00|6152.2|6150.4|6152.1|6150.3|6153.2|6151.2|6151.4|6149|230
1663001100000|2022-09-12 16:45:00|6152.2|6150.4|6152.9|6151.1|6154.5|6152.7|6151.6|6149.8|225
1663001400000|2022-09-12 16:50:00|6153.2|6151.4|6156.6|6154.8|6157.3|6154.9|6153.2|6151.1|265
1663001700000|2022-09-12 16:55:00|6156.7|6154.9|6157|6155.2|6157.7|6155.9|6156.2|6154|308
1663002000000|2022-09-12 17:00:00|6157.3|6155.5|6156|6154.2|6157.3|6155.5|6152.1|6149.8|348
1663002300000|2022-09-12 17:05:00|6156.1|6154.3|6157.6|6155.8|6158.6|6156.8|6154.7|6152.5|329
1663002600000|2022-09-12 17:10:00|6157.5|6155.7|6156.6|6153.6|6158.8|6157|6155.5|6153.6|284
1663002900000|2022-09-12 17:15:00|6155.5|6153.7|6155.5|6153.7|6156.8|6155|6155.2|6153|202
1663003200000|2022-09-12 17:20:00|6155.4|6153.6|6155.4|6153.6|6157|6155|6155.1|6153|235
1663003500000|2022-09-12 17:25:00|6155.3|6153.5|6154.3|6152.5|6155.4|6153.6|6152.8|6151|274
1663003800000|2022-09-12 17:30:00|6154.4|6152.6|6155.8|6154|6156.1|6154.1|6154.2|6151.9|214
1663004100000|2022-09-12 17:35:00|6155.9|6154.1|6155.1|6152.1|6156|6154.1|6152.9|6151.1|195
1663004400000|2022-09-12 17:40:00|6154.7|6152.9|6153|6151.2|6155.5|6153.7|6152.5|6150.7|215
1663004700000|2022-09-12 17:45:00|6153.1|6151.3|6152.8|6151|6153.6|6151.8|6151.2|6149.4|240
1663005000000|2022-09-12 17:50:00|6152.7|6150.9|6153.8|6152|6154|6152.2|6151.9|6149.6|211
1663005300000|2022-09-12 17:55:00|6153.7|6151.9|6155.1|6153.3|6155.6|6153.5|6153.7|6151.5|205
1663005600000|2022-09-12 18:00:00|6155.2|6153.4|6149.9|6148.1|6155.2|6153.4|6149.4|6147.6|230
1663005900000|2022-09-12 18:05:00|6150|6148.2|6142.8|6141|6150.6|6148.4|6142.7|6140.4|302
1663006200000|2022-09-12 18:10:00|6142.4|6140.6|6145.7|6143.9|6146.3|6144|6141.7|6139.5|312
1663006500000|2022-09-12 18:15:00|6145.6|6143.8|6142.7|6140.9|6146.1|6144.2|6141.9|6139.5|229
1663006800000|2022-09-12 18:20:00|6142.6|6140.8|6141.5|6139.7|6143.1|6141.3|6140.1|6138.3|298
1663007100000|2022-09-12 18:25:00|6141.4|6139.6|6136.1|6134.3|6141.8|6140|6135.2|6133.4|298
1663007400000|2022-09-12 18:30:00|6135.9|6134.1|6135.1|6133.3|6137.4|6135.4|6135.1|6133.3|257
1663007700000|2022-09-12 18:35:00|6134.2|6132.4|6135.6|6133.8|6135.7|6133.9|6133.2|6131.4|289
1663008000000|2022-09-12 18:40:00|6135.7|6133.9|6133.9|6132.1|6136.2|6134.4|6132.5|6130.7|251
1663008300000|2022-09-12 18:45:00|6133.8|6132|6135.7|6133.9|6135.9|6134.1|6133.5|6131.4|288
1663008600000|2022-09-12 18:50:00|6135.5|6133.7|6133.1|6131.3|6135.7|6133.9|6132.9|6131.1|226
1663008900000|2022-09-12 18:55:00|6133|6131.2|6134.7|6132.9|6136.1|6134.3|6133|6131.2|258
1663009200000|2022-09-12 19:00:00|6134.8|6133|6135.2|6133.4|6137|6135.2|6134.1|6131.6|194
1663009500000|2022-09-12 19:05:00|6135.1|6133.3|6137|6135.2|6138.1|6136.3|6134.9|6133.1|173
1663009800000|2022-09-12 19:10:00|6136.9|6135.1|6136.2|6134.4|6137.8|6135.5|6135.4|6133.6|211
1663010100000|2022-09-12 19:15:00|6136.3|6134.5|6135.3|6133.5|6136.8|6135|6135|6133.2|198
1663010400000|2022-09-12 19:20:00|6135.4|6133.6|6135.2|6133.4|6137.1|6135|6134.6|6132.8|177
1663010700000|2022-09-12 19:25:00|6135.1|6133.3|6134.7|6132.9|6135.4|6133.6|6134.6|6132.8|205
1663011000000|2022-09-12 19:30:00|6134.6|6132.8|6133.6|6131.8|6135.3|6133.5|6133.5|6131.7|200
1663011300000|2022-09-12 19:35:00|6133.5|6131.7|6135.5|6133.7|6135.8|6134|6133|6131.2|196
1663011600000|2022-09-12 19:40:00|6135.6|6133.8|6137.6|6135.8|6137.9|6136.1|6135.1|6133.3|164
1663011900000|2022-09-12 19:45:00|6137.7|6135.9|6136.6|6134.8|6137.7|6135.9|6136.4|6134.1|199
1663012200000|2022-09-12 19:50:00|6136|6134.2|6135.8|6134|6137.2|6135|6135.7|6133.9|217
1663012500000|2022-09-12 19:55:00|6136|6134.2|6136.4|6134.6|6137.2|6135.4|6136|6134.2|213
1663012800000|2022-09-12 20:00:00|6136.1|6134.3|6136.6|6134.8|6137.5|6135.4|6136.1|6134|153
1663013100000|2022-09-12 20:05:00|6136.7|6134.9|6136.6|6134.8|6136.8|6135|6135.3|6133|159
1663013400000|2022-09-12 20:10:00|6136.7|6134.9|6137.1|6135.3|6137.7|6135.5|6136.6|6134.6|153
1663013700000|2022-09-12 20:15:00|6137|6135.2|6137.5|6135.7|6138.8|6136.5|6137|6135.1|169
1663014000000|2022-09-12 20:20:00|6137.6|6135.8|6137.6|6135.8|6137.7|6135.9|6137.4|6135.6|108
1663014300000|2022-09-12 20:25:00|6137.5|6135.7|6137|6135.2|6138.1|6135.8|6136.9|6134.4|99
1663014600000|2022-09-12 20:30:00|6136.9|6135.1|6137.7|6135.9|6138.2|6136.3|6136.6|6134.4|130
1663014900000|2022-09-12 20:35:00|6137.6|6135.8|6137.6|6135.8|6138.2|6136|6137.1|6134.8|101
1663015200000|2022-09-12 20:40:00|6137.7|6135.9|6137.2|6135.4|6138.2|6135.9|6137.2|6134.8|94
1663015500000|2022-09-12 20:45:00|6137.3|6135.5|6137.9|6134.9|6138.3|6135.9|6136.8|6134.3|121
1663015800000|2022-09-12 20:50:00|6138|6135|6138|6135|6138.6|6136.2|6137.3|6134.8|145
1663016100000|2022-09-12 20:55:00|6138.1|6135.1|6138.6|6135.6|6139|6136|6136.6|6133.6|227
1663016400000|2022-09-12 21:00:00|6139.2|6135.2|6142.5|6138.5|6143.9|6139.9|6138.4|6134.4|99
1663016700000|2022-09-12 21:05:00|6142.8|6138.8|6142|6138|6144.3|6140.3|6141|6137|109
1663017000000|2022-09-12 21:10:00|6141.2|6137.2|6142|6138|6143.3|6139.3|6140.8|6137.2|117
1663017300000|2022-09-12 21:15:00|6142.3|6138.3|6141.6|6137.6|6142.4|6138.4|6140.7|6136.7|91
1663017600000|2022-09-12 21:20:00|6141.7|6137.7|6141.6|6137.6|6142.5|6138.5|6140.1|6136.1|149
1663017900000|2022-09-12 21:25:00|6141.4|6137.5|6139.6|6135.6|6142.5|6138.5|6139.1|6135.1|199
1663018200000|2022-09-12 21:30:00|6139.5|6135.5|6137.4|6133.4|6142.5|6138.6|6136.4|6132.4|238
1663018500000|2022-09-12 21:35:00|6137.3|6133.3|6137.1|6134.1|6138.2|6134.7|6136.6|6132.8|159
1663018800000|2022-09-12 21:40:00|6137.4|6133.9|6136.8|6133.8|6137.7|6134.3|6136|6132|186
1663019100000|2022-09-12 21:45:00|6136.9|6133.4|6136.7|6132.9|6137.3|6133.9|6135.9|6132.1|159
1663019400000|2022-09-12 21:50:00|6136.6|6132.6|6136.1|6132.1|6137.5|6134|6135.8|6131.8|193
1663019700000|2022-09-12 21:55:00|6136.3|6132.3|6137.5|6133.5|6137.6|6134.6|6136.1|6132.1|145
1663020000000|2022-09-12 22:00:00|6137.3|6133.7|6139.6|6136.6|6140.5|6137.4|6137.1|6133.1|176
1663020300000|2022-09-12 22:05:00|6139.5|6136.5|6138.9|6135.9|6140.1|6137.1|6138.8|6135.8|59
1663020600000|2022-09-12 22:10:00|6138.8|6135.8|6139.1|6136.1|6139.2|6136.7|6138.3|6135.3|120
1663020900000|2022-09-12 22:15:00|6139.2|6136.2|6140.9|6137.9|6141.3|6138.9|6139.1|6136.1|112
1663021200000|2022-09-12 22:20:00|6141|6138|6140.6|6137.6|6141.2|6138.2|6140.4|6137.4|71
1663021500000|2022-09-12 22:25:00|6140.7|6137.7|6142.9|6139.9|6143.1|6140.1|6139.9|6136.9|105
1663021800000|2022-09-12 22:30:00|6143|6140|6141.1|6138.1|6143|6140|6140.5|6138.1|149
1663022100000|2022-09-12 22:35:00|6141.2|6138.2|6140|6138.2|6141.2|6138.8|6139.9|6137.6|133
1663022400000|2022-09-12 22:40:00|6140.1|6138.3|6143|6140|6143.2|6140.8|6140|6137.6|127
1663022700000|2022-09-12 22:45:00|6142.9|6139.9|6142.1|6139.1|6143.2|6140.7|6141.4|6139|116
1663023000000|2022-09-12 22:50:00|6142|6139|6141.9|6138.9|6142.3|6140.1|6141.4|6138.9|92
1663023300000|2022-09-12 22:55:00|6141.5|6139.7|6141.5|6138.5|6142.4|6140|6140.8|6138.5|102
1663023600000|2022-09-12 23:00:00|6141.6|6138.6|6142.7|6140.9|6143.3|6141|6141|6138|133
1663023900000|2022-09-12 23:05:00|6142.6|6140.8|6144.5|6142.7|6144.9|6142.9|6142.6|6140.8|185
1663024200000|2022-09-12 23:10:00|6144.6|6142.8|6144.6|6141.6|6145.3|6142.9|6143.9|6141.6|127
1663024500000|2022-09-12 23:15:00|6143.9|6142.1|6145.8|6144|6146.4|6144.5|6143.9|6142|169
1663024800000|2022-09-12 23:20:00|6145.7|6143.9|6146|6143|6146|6144|6145|6142.9|134
1663025100000|2022-09-12 23:25:00|6145.9|6142.9|6144.5|6141.5|6146.1|6143.9|6143.9|6141.5|135
1663025400000|2022-09-12 23:30:00|6143.8|6142|6144.9|6143.1|6145.7|6143.4|6143.8|6141.5|135
1663025700000|2022-09-12 23:35:00|6145|6143.2|6144.5|6142.7|6145.8|6144|6144.1|6142.3|126
1663026000000|2022-09-12 23:40:00|6144.6|6142.8|6146.7|6144.9|6147.6|6145.8|6144.3|6142|147
1663026300000|2022-09-12 23:45:00|6146.8|6145|6147.7|6145.9|6147.8|6146|6145.9|6144.1|148
1663026600000|2022-09-12 23:50:00|6147.5|6145.7|6147|6144|6147.6|6145.8|6145.7|6143.4|132
1663026900000|2022-09-12 23:55:00|6146.4|6144.6|6146.4|6144.6|6147.4|6145.6|6145.9|6143.5|163
1663027200000|2022-09-13 00:00:00|6146.5|6144.7|6144.9|6143.1|6147.4|6145.6|6143|6140.6|319
1663027500000|2022-09-13 00:05:00|6145|6143.2|6148.2|6146.4|6150|6148.2|6144.9|6143.1|351
1663027800000|2022-09-13 00:10:00|6148.4|6146.6|6147.4|6145.6|6149.1|6146.8|6145.9|6143.4|292
1663028100000|2022-09-13 00:15:00|6148|6145|6144.6|6142.8|6148|6145.6|6143.7|6141.4|239
1663028400000|2022-09-13 00:20:00|6144.7|6142.9|6143.4|6140.4|6146|6143.7|6141.2|6139.4|297
1663028700000|2022-09-13 00:25:00|6143.5|6140.5|6140.9|6137.9|6143.5|6141.1|6139.1|6136.8|206
1663029000000|2022-09-13 00:30:00|6141|6138|6144.9|6143.1|6145.6|6143.5|6140.1|6137.6|216
1663029300000|2022-09-13 00:35:00|6145|6143.2|6146.9|6145.1|6148|6145.6|6144.8|6142.4|210
1663029600000|2022-09-13 00:40:00|6146.6|6144.8|6147|6145.2|6149.2|6147|6145.6|6143.5|221
1663029900000|2022-09-13 00:45:00|6146.9|6145.1|6148.7|6146.9|6149.9|6147.6|6146.8|6145|237
1663030200000|2022-09-13 00:50:00|6148.6|6146.8|6149.8|6148|6151.4|6149.1|6147.9|6145.5|293
1663030500000|2022-09-13 00:55:00|6149.9|6148.1|6149.4|6147.6|6151.3|6149.4|6149|6146.6|259
1663030800000|2022-09-13 01:00:00|6149.3|6147.5|6151.8|6150|6152.6|6150.3|6148.6|6146.5|314
1663031100000|2022-09-13 01:05:00|6151.9|6150.1|6148.4|6146.6|6152.1|6150.2|6148.4|6146.6|226
1663031400000|2022-09-13 01:10:00|6148.5|6146.7|6145|6143.2|6150.2|6148.2|6144.9|6142.4|272
1663031700000|2022-09-13 01:15:00|6145.2|6143.4|6145.2|6143.4|6147.2|6145.4|6143.9|6142.1|264
1663032000000|2022-09-13 01:20:00|6145.1|6143.3|6140.2|6138.4|6145.9|6144|6139.4|6136.9|284
1663032300000|2022-09-13 01:25:00|6140.3|6138.5|6137.8|6136|6142.1|6140|6137.6|6135.2|242
1663032600000|2022-09-13 01:30:00|6138.5|6135.5|6137.8|6136|6140.4|6138|6137.5|6135.2|235
1663032900000|2022-09-13 01:35:00|6137.7|6135.9|6137.2|6135.4|6138|6136|6135.8|6134|206
1663033200000|2022-09-13 01:40:00|6137.1|6135.3|6137.7|6135.9|6138.8|6137|6135.1|6133.3|250
1663033500000|2022-09-13 01:45:00|6137.8|6136|6138.7|6136.9|6138.7|6136.9|6136.5|6134.3|249
1663033800000|2022-09-13 01:50:00|6138.6|6136.8|6141.5|6139.7|6141.5|6139.7|6138.5|6136.7|251
1663034100000|2022-09-13 01:55:00|6141.7|6139.9|6142.2|6140.4|6142.6|6140.5|6139.7|6137.4|256
1663034400000|2022-09-13 02:00:00|6142.1|6140.3|6140.4|6138.6|6142.1|6140.3|6139.3|6137.5|236
1663034700000|2022-09-13 02:05:00|6140.3|6138.5|6135.7|6133.9|6141|6138.8|6135.7|6133.9|218
1663035000000|2022-09-13 02:10:00|6135.8|6134|6133.4|6130.4|6136.3|6134.5|6132.7|6130.3|279
1663035300000|2022-09-13 02:15:00|6133.5|6130.5|6136.8|6135|6137.9|6135.6|6133.5|6130.5|250
1663035600000|2022-09-13 02:20:00|6136.7|6134.9|6131.4|6129.6|6136.7|6134.9|6131|6129|283
1663035900000|2022-09-13 02:25:00|6131.5|6129.7|6131.5|6129.7|6133|6130.7|6130.6|6128.8|267
1663036200000|2022-09-13 02:30:00|6131.6|6129.8|6131.2|6129.4|6132.6|6130.5|6130.8|6129|207
1663036500000|2022-09-13 02:35:00|6131.3|6129.5|6133.4|6130.4|6133.5|6131.1|6130.6|6128.3|202
1663036800000|2022-09-13 02:40:00|6133.3|6130.3|6132.5|6130.7|6133.4|6131.1|6131.4|6129|218
1663037100000|2022-09-13 02:45:00|6132.6|6130.8|6131.6|6129.8|6132.9|6130.9|6129.9|6127.7|204
1663037400000|2022-09-13 02:50:00|6131.5|6129.7|6132.9|6131.1|6133.5|6131.1|6131|6128.9|240
1663037700000|2022-09-13 02:55:00|6133|6131.2|6130.7|6128.9|6134.4|6132|6130.7|6128.8|192
1663038000000|2022-09-13 03:00:00|6130.6|6128.8|6131.6|6129.8|6131.7|6129.9|6129|6126.9|157
1663038300000|2022-09-13 03:05:00|6131.7|6129.9|6134.2|6132.4|6135.4|6133.6|6131.7|6129.9|241
1663038600000|2022-09-13 03:10:00|6134.3|6132.5|6136.5|6134.7|6137|6134.8|6133.5|6131.4|221
1663038900000|2022-09-13 03:15:00|6136.6|6134.8|6134.5|6132.7|6137.3|6135.5|6134.3|6132.5|192
1663039200000|2022-09-13 03:20:00|6134.6|6132.8|6133.3|6131.5|6136.5|6134.1|6132.5|6130.7|261
1663039500000|2022-09-13 03:25:00|6133.4|6131.6|6136.2|6134.4|6136.2|6134.4|6133|6131.2|205
1663039800000|2022-09-13 03:30:00|6136.1|6134.3|6133.4|6131.6|6136.4|6134.6|6133.3|6131.5|175
1663040100000|2022-09-13 03:35:00|6133.5|6131.7|6129.9|6128.1|6133.5|6131.7|6129.4|6127.6|154
1663040400000|2022-09-13 03:40:00|6129.8|6128|6129|6127.2|6130|6128.2|6128.4|6126.6|187
1663040700000|2022-09-13 03:45:00|6129.1|6127.3|6130.9|6129.1|6131.8|6130|6129|6127.2|211
1663041000000|2022-09-13 03:50:00|6131|6129.2|6130.8|6129|6131.5|6129.7|6129.7|6127.9|92
1663041300000|2022-09-13 03:55:00|6130.9|6129.1|6130.7|6128.9|6131.4|6129.6|6129.9|6128|108
1663041600000|2022-09-13 04:00:00|6130.8|6129|6127.9|6126.1|6130.8|6129|6126.8|6124.7|185
1663041900000|2022-09-13 04:05:00|6127.8|6126|6128.7|6126.9|6129.7|6127.9|6127.7|6125.9|139
1663042200000|2022-09-13 04:10:00|6128.6|6126.8|6129.4|6127.6|6130.3|6128.5|6128.4|6126|178
1663042500000|2022-09-13 04:15:00|6129.3|6127.5|6130.2|6128.4|6131|6128.7|6129.2|6126.9|174
1663042800000|2022-09-13 04:20:00|6130.3|6128.5|6130.6|6128.8|6131.5|6129.1|6130.1|6128.2|153
1663043100000|2022-09-13 04:25:00|6130.5|6128.7|6130.5|6128.7|6132.3|6130.1|6130.3|6128.2|161
1663043400000|2022-09-13 04:30:00|6130.4|6128.6|6131.5|6129.7|6131.6|6129.8|6128.7|6126.7|214
1663043700000|2022-09-13 04:35:00|6131.6|6129.8|6131|6129.2|6133|6130.8|6130.8|6128.6|205
1663044000000|2022-09-13 04:40:00|6130.8|6129|6128.4|6125.4|6132.1|6129.6|6127.6|6125.1|254
1663044300000|2022-09-13 04:45:00|6128.3|6125.3|6130.2|6127.2|6130.3|6128.1|6128.2|6125.2|293
1663044600000|2022-09-13 04:50:00|6130.3|6127.3|6129.4|6126.4|6130.6|6128.3|6128.4|6126.1|210
1663044900000|2022-09-13 04:55:00|6129.3|6126.3|6128.7|6126.9|6129.7|6127.5|6128.4|6126|233
1663045200000|2022-09-13 05:00:00|6128.6|6126.8|6125.8|6124|6129.4|6127|6125.7|6123.1|201
1663045500000|2022-09-13 05:05:00|6125.7|6123.9|6125.6|6123.8|6127|6125.2|6125.3|6122.8|185
1663045800000|2022-09-13 05:10:00|6125.7|6123.9|6128.3|6125.3|6128.9|6126.5|6125.5|6123.7|198
1663046100000|2022-09-13 05:15:00|6128.4|6125.4|6129.8|6128|6130.7|6128.9|6128.2|6125.2|146
1663046400000|2022-09-13 05:20:00|6130.1|6128.3|6129.9|6128.1|6130.5|6128.3|6128.8|6126.4|198
1663046700000|2022-09-13 05:25:00|6130|6128.2|6132.2|6130.4|6132.5|6130.7|6129.9|6127.8|171
1663047000000|2022-09-13 05:30:00|6132.3|6130.5|6131.3|6129.5|6132.9|6130.9|6130.8|6128.9|174
1663047300000|2022-09-13 05:35:00|6131.2|6129.4|6128.5|6126.7|6131.8|6130|6127.9|6125.7|221
1663047600000|2022-09-13 05:40:00|6128.6|6126.8|6128.1|6126.3|6133.1|6130.6|6126|6123.8|342
1663047900000|2022-09-13 05:45:00|6128.2|6126.4|6129.8|6128|6130.5|6128.7|6127.6|6125.3|237
1663048200000|2022-09-13 05:50:00|6129.7|6127.9|6131.2|6129.4|6131.9|6130.1|6128.7|6126.4|211
1663048500000|2022-09-13 05:55:00|6131.3|6129.5|6131|6128|6132|6129.7|6129.7|6127.3|172
1663048800000|2022-09-13 06:00:00|6131.5|6128.5|6132.6|6129.6|6135.4|6132.9|6130.1|6127.3|397
1663049100000|2022-09-13 06:05:00|6132.5|6129.5|6133.8|6132|6134.4|6132.5|6131.2|6128.9|298
1663049400000|2022-09-13 06:10:00|6134|6132.2|6137.3|6134.3|6139.2|6137.4|6133.7|6131.9|399
1663049700000|2022-09-13 06:15:00|6137|6134|6134.8|6133|6137.4|6135.6|6134.6|6132.2|330
1663050000000|2022-09-13 06:20:00|6134.9|6133.1|6137.1|6135.3|6138.2|6135.9|6134.7|6132.3|339
1663050300000|2022-09-13 06:25:00|6137.2|6135.4|6132.7|6130.9|6139.1|6136.9|6132.6|6130.8|302
1663050600000|2022-09-13 06:30:00|6133|6131.2|6137.7|6135.9|6138.5|6136.7|6132.7|6130.9|295
1663050900000|2022-09-13 06:35:00|6137.8|6136|6137.7|6135.9|6138.3|6136.5|6135.7|6133.9|293
1663051200000|2022-09-13 06:40:00|6137.6|6135.8|6135.8|6134|6137.7|6135.9|6131.9|6130|313
1663051500000|2022-09-13 06:45:00|6135.7|6133.9|6132.1|6130.3|6136.2|6134.2|6132.1|6130.3|307
1663051800000|2022-09-13 06:50:00|6132.4|6130.6|6137.2|6135.4|6137.6|6135.8|6131.8|6129.9|299
1663052100000|2022-09-13 06:55:00|6137.4|6135.6|6134.7|6132.9|6137.4|6135.6|6134.4|6132.6|268
1663052400000|2022-09-13 07:00:00|6134.8|6133|6138.5|6136.7|6140.5|6138.7|6134.8|6132.9|365
1663052700000|2022-09-13 07:05:00|6138.9|6137.1|6132.5|6129.5|6140.5|6138.7|6131.8|6129.5|354
1663053000000|2022-09-13 07:10:00|6131.9|6130.1|6131.5|6129.7|6134.5|6132.1|6130.1|6127.9|441
1663053300000|2022-09-13 07:15:00|6131.4|6129.6|6131.4|6129.6|6134.6|6132.8|6130.5|6128.4|364
1663053600000|2022-09-13 07:20:00|6131.3|6129.5|6133.8|6132|6134.7|6132.9|6129.7|6127.8|354
1663053900000|2022-09-13 07:25:00|6133.5|6131.7|6137.4|6135.6|6137.4|6135.6|6132.6|6130.8|308
1663054200000|2022-09-13 07:30:00|6137.5|6135.7|6138.3|6136.5|6139.4|6137.6|6136.7|6134.9|335
1663054500000|2022-09-13 07:35:00|6138.4|6136.6|6139|6137.2|6139.2|6137.4|6135.5|6133.4|298
1663054800000|2022-09-13 07:40:00|6139.3|6137.5|6137.8|6136|6139.7|6137.9|6136.6|6134.8|322
1663055100000|2022-09-13 07:45:00|6137.9|6136.1|6137.1|6135.3|6138.9|6137.1|6136.1|6134.3|318
1663055400000|2022-09-13 07:50:00|6137.3|6135.5|6140.2|6138.4|6140.4|6138.6|6135.7|6133.9|340
1663055700000|2022-09-13 07:55:00|6140.4|6138.6|6140.4|6138.6|6140.8|6139|6138.8|6137|304
1663056000000|2022-09-13 08:00:00|6140.7|6138.9|6141.5|6139.7|6142.6|6140.8|6139.4|6137.6|305
1663056300000|2022-09-13 08:05:00|6141.6|6139.8|6141.3|6139.5|6141.9|6140.1|6139.8|6138|254
1663056600000|2022-09-13 08:10:00|6141.4|6139.6|6140.6|6138.8|6142.7|6140.9|6139.3|6137.5|293
1663056900000|2022-09-13 08:15:00|6140.8|6139|6139.3|6137.5|6141.5|6139.7|6138.3|6136.5|304
1663057200000|2022-09-13 08:20:00|6139.4|6137.6|6138.4|6136.6|6139.7|6137.9|6137.7|6135.9|316
1663057500000|2022-09-13 08:25:00|6138.5|6136.7|6137.7|6135.9|6139.1|6137.3|6136.9|6135.1|301
1663057800000|2022-09-13 08:30:00|6137.8|6136|6137.2|6135.4|6139.4|6137.6|6136.8|6135|271
1663058100000|2022-09-13 08:35:00|6137.1|6135.3|6140.9|6139.1|6141|6139.2|6136.9|6135.1|292
1663058400000|2022-09-13 08:40:00|6141|6139.2|6140.7|6138.9|6142.7|6140.9|6140.6|6138.8|253
1663058700000|2022-09-13 08:45:00|6140.6|6138.8|6143.2|6141.4|6143.2|6141.4|6140.1|6138.3|223
1663059000000|2022-09-13 08:50:00|6143.6|6141.8|6138.6|6135.6|6143.6|6141.8|6137.8|6135.6|317
1663059300000|2022-09-13 08:55:00|6138|6136.2|6141.4|6139.6|6142|6139.6|6138|6136.2|234
1663059600000|2022-09-13 09:00:00|6141.2|6139.4|6143|6141.2|6145.9|6143.8|6138.9|6136.5|355
1663059900000|2022-09-13 09:05:00|6142.9|6141.1|6145.9|6144.1|6146.7|6144.9|6142.1|6140.3|346
1663060200000|2022-09-13 09:10:00|6146|6144.2|6146.3|6144.5|6148.2|6146.4|6144|6142.2|316
1663060500000|2022-09-13 09:15:00|6146.2|6144.4|6146.7|6144.9|6147.5|6145.7|6145.3|6143.5|285
1663060800000|2022-09-13 09:20:00|6146.6|6144.8|6149.5|6147.7|6149.9|6148.1|6146.6|6144.8|265
1663061100000|2022-09-13 09:25:00|6149.6|6147.8|6147.7|6145.9|6150.2|6148.2|6146.1|6144.3|331
1663061400000|2022-09-13 09:30:00|6148|6146.2|6146.8|6145|6149.8|6148|6146.8|6145|334
1663061700000|2022-09-13 09:35:00|6146.7|6144.9|6147.1|6145.3|6148.1|6146.2|6144.1|6142|309
1663062000000|2022-09-13 09:40:00|6147|6145.2|6145.5|6143.7|6148.4|6146|6145.3|6142.9|229
1663062300000|2022-09-13 09:45:00|6145.4|6143.6|6145.1|6143.3|6146.4|6144.6|6144.6|6142.4|252
1663062600000|2022-09-13 09:50:00|6145.2|6143.4|6145.9|6144.1|6146.4|6144.6|6143.4|6141.6|219
1663062900000|2022-09-13 09:55:00|6145.8|6144|6148|6146.2|6148.9|6147.1|6145.4|6143.6|294
1663063200000|2022-09-13 10:00:00|6148.1|6146.3|6144.4|6142.6|6148.8|6147|6144.2|6142|195
1663063500000|2022-09-13 10:05:00|6144.5|6142.7|6143.9|6142.1|6145.6|6143.8|6143.1|6141.3|172
1663063800000|2022-09-13 10:10:00|6144|6142.2|6146.1|6144.3|6147|6145.2|6143.8|6142|237
1663064100000|2022-09-13 10:15:00|6146|6144.2|6147.5|6145.7|6147.7|6145.9|6144.9|6143.1|278
1663064400000|2022-09-13 10:20:00|6147.4|6145.6|6144.4|6142.6|6147.6|6145.8|6143|6141.2|244
1663064700000|2022-09-13 10:25:00|6144.3|6142.5|6146.8|6145|6148.6|6146.8|6144.2|6142.4|240
1663065000000|2022-09-13 10:30:00|6146.6|6144.8|6148.6|6146.8|6150.8|6148.5|6145.6|6143.8|250
1663065300000|2022-09-13 10:35:00|6148.3|6146.5|6152.5|6150.7|6153.5|6151.2|6148.2|6146.4|262
1663065600000|2022-09-13 10:40:00|6152.6|6150.8|6155.2|6152.2|6156.5|6154|6152|6149.6|346
1663065900000|2022-09-13 10:45:00|6155.3|6152.3|6155.4|6153.6|6156.7|6154.2|6154.6|6152.2|301
1663066200000|2022-09-13 10:50:00|6155.9|6152.9|6159.1|6157.3|6160.2|6157.9|6154.8|6152.4|335
1663066500000|2022-09-13 10:55:00|6159.2|6157.4|6161|6158|6161.8|6160|6156.7|6154.5|312
1663066800000|2022-09-13 11:00:00|6160.8|6157.8|6159.1|6157.3|6161.1|6159|6158.8|6157|283
1663067100000|2022-09-13 11:05:00|6159.2|6157.4|6160.8|6159|6160.9|6159.1|6158.3|6155.8|267
1663067400000|2022-09-13 11:10:00|6161.1|6159.3|6159.8|6158|6163|6160.6|6159.2|6157.4|269
1663067700000|2022-09-13 11:15:00|6159.9|6158.1|6158.2|6156.4|6161.7|6159.2|6158.1|6156.3|280
1663068000000|2022-09-13 11:20:00|6158.3|6156.5|6160.5|6158.7|6161.4|6159.2|6157.3|6155.5|281
1663068300000|2022-09-13 11:25:00|6160.4|6158.6|6157.8|6156|6161.1|6159.3|6156.6|6154.8|285
1663068600000|2022-09-13 11:30:00|6158.2|6156.4|6157.8|6156|6159.3|6157.2|6156.3|6154.5|311
1663068900000|2022-09-13 11:35:00|6157.7|6155.9|6157|6155.2|6158.8|6157|6156.2|6154.4|330
1663069200000|2022-09-13 11:40:00|6156.9|6155.1|6155.7|6153.9|6158.5|6156.7|6155.6|6153.8|301
1663069500000|2022-09-13 11:45:00|6155.6|6153.8|6153.4|6151.6|6155.7|6153.9|6152.6|6150.8|230
1663069800000|2022-09-13 11:50:00|6153.3|6151.5|6153.5|6151.7|6153.6|6151.8|6152|6150.2|304
1663070100000|2022-09-13 11:55:00|6153.4|6151.6|6150.7|6148.9|6153.4|6151.6|6150.1|6148.3|292
1663070400000|2022-09-13 12:00:00|6150.6|6148.8|6150.1|6148.3|6152.5|6150.3|6148.3|6146.3|311
1663070700000|2022-09-13 12:05:00|6150|6148.2|6150.8|6149|6151.2|6149.4|6149.1|6147.3|256
1663071000000|2022-09-13 12:10:00|6150.7|6148.9|6146.9|6145.1|6150.9|6149.1|6146.8|6145|321
1663071300000|2022-09-13 12:15:00|6147|6145.2|6144|6142.2|6147|6145.2|6143.6|6141.8|309
1663071600000|2022-09-13 12:20:00|6143.9|6142.1|6144.1|6142.3|6145.6|6143.8|6142.6|6140.8|326
1663071900000|2022-09-13 12:25:00|6144|6142.2|6150.7|6146.7|6150.7|6147.7|6143.2|6140.3|487
1663072200000|2022-09-13 12:30:00|6149.4|6145.6|6084|6081|6150|6146|6069.5|6066.5|775
1663072500000|2022-09-13 12:35:00|6083.5|6080.5|6070.8|6067.8|6083.6|6080.6|6063.8|6060.8|711
1663072800000|2022-09-13 12:40:00|6070.5|6067.5|6068.9|6067.1|6072.5|6069.5|6063.1|6060.1|677
1663073100000|2022-09-13 12:45:00|6069.2|6066.2|6065.6|6062.6|6076.8|6073.8|6064.1|6061.1|619
1663073400000|2022-09-13 12:50:00|6065.4|6062.4|6050.8|6047.8|6066.4|6063.4|6050.1|6047.8|654
1663073700000|2022-09-13 12:55:00|6051.1|6048.1|6045|6043.2|6055.6|6053.3|6044.8|6043|603
1663074000000|2022-09-13 13:00:00|6045.2|6043.4|6039.3|6037.5|6046.4|6044.2|6035.9|6034.1|631
1663074300000|2022-09-13 13:05:00|6039.1|6037.3|6027.9|6026.1|6039.1|6037.3|6025.1|6023|607
1663074600000|2022-09-13 13:10:00|6027.8|6026|6026.1|6024.3|6029.1|6027.3|6023.3|6021.5|508
1663074900000|2022-09-13 13:15:00|6026|6024.2|6034.9|6033.1|6034.9|6033.1|6025.6|6023.8|518
1663075200000|2022-09-13 13:20:00|6034.8|6033|6042|6040.2|6042.2|6040.4|6034.1|6032.3|526
1663075500000|2022-09-13 13:25:00|6042.1|6040.3|6036.4|6034.6|6043.3|6041.1|6034.5|6032.5|509
1663075800000|2022-09-13 13:30:00|6036.6|6034.8|6045.3|6043.5|6047.2|6044.9|6034.5|6032.6|662
1663076100000|2022-09-13 13:35:00|6045.4|6043.6|6050|6048.2|6050.5|6048.4|6042.5|6040.1|565
1663076400000|2022-09-13 13:40:00|6049.6|6047.8|6053|6050|6056.5|6054.6|6049|6046.6|571
1663076700000|2022-09-13 13:45:00|6052.4|6049.4|6058.1|6056.3|6059.7|6057.2|6051.6|6049.3|568
1663077000000|2022-09-13 13:50:00|6058.6|6056.8|6055.2|6053.4|6061|6059.2|6053.3|6051.2|590
1663077300000|2022-09-13 13:55:00|6054.8|6053|6046.8|6045|6054.8|6053|6045.6|6043.1|572
1663077600000|2022-09-13 14:00:00|6047|6045.2|6031.1|6028.1|6050.1|6047.9|6028.5|6025.7|601
1663077900000|2022-09-13 14:05:00|6031.5|6029.3|6041.6|6038.6|6042.1|6039.8|6030.1|6027.5|574
1663078200000|2022-09-13 14:10:00|6041.4|6038.4|6043.3|6040.3|6046.5|6043.8|6036|6033.5|608
1663078500000|2022-09-13 14:15:00|6042.6|6040.8|6049.9|6046.9|6049.9|6047.5|6039.2|6036.7|584
1663078800000|2022-09-13 14:20:00|6049.8|6046.8|6040.5|6037.5|6050.5|6047.5|6039.9|6037.4|516
1663079100000|2022-09-13 14:25:00|6040.1|6038.3|6044.6|6041.6|6045.6|6043.2|6037.6|6035.4|516
1663079400000|2022-09-13 14:30:00|6043.9|6042.1|6035.8|6032.8|6044.4|6042.1|6034.6|6032.4|512
1663079700000|2022-09-13 14:35:00|6035.6|6032.6|6034.3|6032.5|6038.6|6036.6|6031.3|6028.8|516
1663080000000|2022-09-13 14:40:00|6034.9|6031.9|6028.1|6026.3|6035.4|6033.2|6028.1|6026.3|482
1663080300000|2022-09-13 14:45:00|6028|6026.2|6030.4|6028.6|6032|6029.9|6026|6023.8|497
1663080600000|2022-09-13 14:50:00|6030.8|6029|6021.8|6020|6032.1|6029.6|6021.6|6019.3|439
1663080900000|2022-09-13 14:55:00|6021.5|6019.7|6025.8|6024|6026.5|6024.7|6020.1|6018.3|388
1663081200000|2022-09-13 15:00:00|6025.6|6023.8|6023.8|6022|6029.8|6028|6023.3|6020.3|418
1663081500000|2022-09-13 15:05:00|6023.7|6021.9|6022.4|6020.6|6025|6022.5|6018.8|6016.9|386
1663081800000|2022-09-13 15:10:00|6022.3|6020.5|6018.1|6016.3|6024|6022.2|6017.1|6014.9|401
1663082100000|2022-09-13 15:15:00|6017.7|6015.9|6016.3|6014.5|6020.1|6018.3|6015.6|6013.8|398
1663082400000|2022-09-13 15:20:00|6015.8|6014|6015.7|6013.9|6017.2|6014.9|6013.6|6011.8|406
1663082700000|2022-09-13 15:25:00|6015.8|6014|6017.3|6015.5|6017.5|6015.6|6014.1|6011.7|386
1663083000000|2022-09-13 15:30:00|6016.8|6015|6016.9|6015.1|6018.9|6016.6|6016.2|6014.2|324
1663083300000|2022-09-13 15:35:00|6017.1|6015.3|6019.8|6018|6020.8|6019|6017.1|6014.9|304
1663083600000|2022-09-13 15:40:00|6019.9|6018.1|6017.5|6015.7|6019.9|6018.1|6014.8|6012.6|371
1663083900000|2022-09-13 15:45:00|6017.4|6015.6|6015.7|6013.9|6017.6|6015.8|6014.3|6012|380
1663084200000|2022-09-13 15:50:00|6015.9|6014.1|6016.7|6014.9|6018.1|6015.7|6015|6012.6|342
1663084500000|2022-09-13 15:55:00|6017.4|6015.6|6012.4|6010.6|6017.7|6015.8|6011.5|6009.4|372
1663084800000|2022-09-13 16:00:00|6012.3|6010.5|6012.4|6010.6|6014|6011.6|6010.2|6007.8|401
1663085100000|2022-09-13 16:05:00|6012.2|6010.4|6014.6|6012.8|6015.4|6013.6|6012.2|6010.4|325
1663085400000|2022-09-13 16:10:00|6014.5|6012.7|6019.7|6017.9|6021.1|6019|6014.2|6012.4|340
1663085700000|2022-09-13 16:15:00|6019.6|6017.8|6017.1|6015.3|6021.4|6019.2|6016|6013.9|321
1663086000000|2022-09-13 16:20:00|6017.7|6015.9|6012.8|6011|6018.6|6016.8|6012.7|6010.9|324
1663086300000|2022-09-13 16:25:00|6012.9|6011.1|6008.5|6006.7|6013.7|6011.9|6007.7|6005.9|286
1663086600000|2022-09-13 16:30:00|6008.7|6006.9|6010.2|6008.4|6012.2|6010.4|6007.6|6005.8|362
1663086900000|2022-09-13 16:35:00|6010.3|6008.5|6008.6|6006.8|6011.1|6008.7|6006.6|6004.8|270
1663087200000|2022-09-13 16:40:00|6008.3|6006.5|6011.1|6009.3|6011.5|6009.6|6007.7|6005.8|300
1663087500000|2022-09-13 16:45:00|6011.2|6009.4|6008.1|6006.3|6011.2|6009.4|6006.8|6004.8|337
1663087800000|2022-09-13 16:50:00|6008|6006.2|6010.6|6008.8|6011.2|6008.9|6007.5|6005.7|324
1663088100000|2022-09-13 16:55:00|6011.1|6009.3|6012|6009|6012.8|6010.5|6010.3|6008.2|353
1663088400000|2022-09-13 17:00:00|6012.1|6009.1|6015.1|6013.3|6015.7|6013.9|6009.6|6007.4|415
1663088700000|2022-09-13 17:05:00|6015|6013.2|6013.8|6012|6017.9|6015.6|6013.6|6011.3|357
1663089000000|2022-09-13 17:10:00|6013.7|6011.9|6016|6014.2|6017.1|6014.9|6013|6010.8|367
1663089300000|2022-09-13 17:15:00|6015.9|6014.1|6012.6|6010.8|6017.5|6015.7|6012.5|6010.2|320
1663089600000|2022-09-13 17:20:00|6012.5|6010.7|6015.7|6013.9|6018.1|6016|6011.9|6009.9|303
1663089900000|2022-09-13 17:25:00|6015.1|6013.3|6017.9|6014.9|6017.9|6015.6|6014.3|6012|311
1663090200000|2022-09-13 17:30:00|6018|6015|6015.1|6013.3|6018.5|6016.6|6014.8|6012.3|291
1663090500000|2022-09-13 17:35:00|6015.2|6013.4|6012.1|6010.3|6016.4|6013.9|6009.8|6007.8|319
1663090800000|2022-09-13 17:40:00|6012.4|6010.6|6008.5|6006.7|6013.5|6011.5|6007.4|6005|342
1663091100000|2022-09-13 17:45:00|6008.9|6007.1|6010.4|6008.6|6011.1|6008.9|6006.6|6004.8|344
1663091400000|2022-09-13 17:50:00|6010.2|6008.4|6007.7|6005.9|6010.3|6008.5|6006.7|6004.4|285
1663091700000|2022-09-13 17:55:00|6007.8|6006|6006.9|6005.1|6010|6008.2|6006.9|6005.1|216
1663092000000|2022-09-13 18:00:00|6006.8|6005|6004.8|6003|6007.8|6005.6|6003.3|6001.4|267
1663092300000|2022-09-13 18:05:00|6004.9|6003.1|6005|6002|6009.1|6007.1|6004.5|6001.9|338
1663092600000|2022-09-13 18:10:00|6004.9|6001.9|6006.1|6004.3|6007.5|6005.7|6003.5|6001.7|282
1663092900000|2022-09-13 18:15:00|6006.2|6004.4|6006.2|6004.4|6007.7|6005.8|6005.3|6003.3|338
1663093200000|2022-09-13 18:20:00|6006.1|6004.3|6004|6002.2|6006.9|6005.1|6003.5|6001.4|338
1663093500000|2022-09-13 18:25:00|6004.1|6002.3|6003.5|6001.7|6004.7|6002.4|6002.6|6000.8|243
1663093800000|2022-09-13 18:30:00|6003.6|6001.8|6001|5999.2|6003.8|6002|6000.6|5998.8|305
1663094100000|2022-09-13 18:35:00|6000.9|5999.1|5998|5996.2|6002.3|6000.5|5997.9|5995.9|265
1663094400000|2022-09-13 18:40:00|5997.9|5996.1|5997.5|5995.7|5999.2|5997|5997.1|5995|307
1663094700000|2022-09-13 18:45:00|5997.4|5995.6|5994.3|5992.5|5998.1|5995.8|5994.2|5992.4|288
1663095000000|2022-09-13 18:50:00|5994.4|5992.6|5992.9|5991.1|5994.5|5992.7|5992.2|5990.4|307
1663095300000|2022-09-13 18:55:00|5992.8|5991|5994.7|5991.7|5994.8|5992.8|5991|5988.7|345
1663095600000|2022-09-13 19:00:00|5994.8|5991.8|5989.7|5987.9|5995.7|5993|5988.6|5986.8|324
1663095900000|2022-09-13 19:05:00|5989.6|5987.8|5989.4|5987.6|5991.5|5989.7|5989.1|5987.3|193
1663096200000|2022-09-13 19:10:00|5989.3|5987.5|5991.1|5989.3|5991.3|5989.5|5987.6|5985.8|295
1663096500000|2022-09-13 19:15:00|5990.8|5989|5991.9|5990.1|5992.8|5990.6|5990.7|5988.5|302
1663096800000|2022-09-13 19:20:00|5992.6|5989.6|5993.1|5991.3|5994.3|5991.7|5991.7|5989.4|332
1663097100000|2022-09-13 19:25:00|5993|5991.2|5993.6|5990.6|5994.2|5991.7|5992.5|5990|259
1663097400000|2022-09-13 19:30:00|5993.5|5990.5|5992.5|5990.7|5995.2|5992.7|5992.1|5990.3|262
1663097700000|2022-09-13 19:35:00|5992.4|5990.6|5991.5|5989.7|5992.5|5990.7|5990.4|5988.6|298
1663098000000|2022-09-13 19:40:00|5991.7|5989.9|5992.7|5990.9|5993.5|5991.7|5990.1|5987.8|356
1663098300000|2022-09-13 19:45:00|5992.6|5990.8|5992.5|5990.7|5993|5991|5988.9|5987|361
1663098600000|2022-09-13 19:50:00|5992.8|5991|5992.7|5990.9|5994.1|5991.9|5991.4|5989.6|305
1663098900000|2022-09-13 19:55:00|5992.3|5990.5|5994|5992.2|5995.2|5993|5991.4|5989.2|299
1663099200000|2022-09-13 20:00:00|5994.1|5992.3|5995.6|5992.6|5996.2|5994.1|5994|5992|287
1663099500000|2022-09-13 20:05:00|5995.5|5992.5|5995|5992|5995.7|5993.4|5993.8|5991.5|237
1663099800000|2022-09-13 20:10:00|5994.8|5991.8|5993.1|5991.3|5995.2|5992.8|5992.9|5991.1|318
1663100100000|2022-09-13 20:15:00|5993|5991.2|5992.4|5990.6|5993.9|5992.1|5991.8|5989.6|197
1663100400000|2022-09-13 20:20:00|5992.1|5990.3|5991.1|5988.1|5992.3|5990.5|5989.4|5987.6|179
1663100700000|2022-09-13 20:25:00|5991|5988|5992.5|5990.7|5993.3|5991.2|5990.4|5988|267
1663101000000|2022-09-13 20:30:00|5992.6|5990.8|5997.5|5994.5|5997.6|5995.4|5992.5|5990.1|253
1663101300000|2022-09-13 20:35:00|5996.8|5995|5998.5|5995.5|5999.1|5996.6|5995.4|5992.9|237
1663101600000|2022-09-13 20:40:00|5998.7|5995.7|6002.2|6000.4|6003|6000.4|5998|5995.4|350
1663101900000|2022-09-13 20:45:00|6003|6000|5999.2|5997.4|6003.1|6000.8|5998.8|5996.6|202
1663102200000|2022-09-13 20:50:00|5999.1|5997.3|6002.8|5999.8|6003|6000|5998.3|5995.9|207
1663102500000|2022-09-13 20:55:00|6002.7|5999.7|5999.2|5995.2|6003.2|6001.1|5997.8|5993.8|285
1663102800000|2022-09-13 21:00:00|5999.3|5995.3|5996.6|5992.6|5999.3|5995.3|5994.3|5990.3|109
1663103100000|2022-09-13 21:05:00|5996.8|5992.8|5997.2|5993.2|5998.4|5994.4|5995.5|5991.5|118
1663103400000|2022-09-13 21:10:00|5997.3|5993.3|5996.7|5992.7|5998.8|5994.8|5995.9|5991.9|180
1663103700000|2022-09-13 21:15:00|5996.5|5992.5|5997.6|5993.6|5998.3|5994.4|5995.4|5992.2|152
1663104000000|2022-09-13 21:20:00|5997.5|5993.5|5998.2|5994.2|5999.8|5995.8|5996.7|5993.3|137
1663104300000|2022-09-13 21:25:00|5997.8|5994.8|6000.5|5996.5|6012|6008|5995.5|5991.5|202
1663104600000|2022-09-13 21:30:00|6000.3|5996.3|6001|5997.7|6002.7|5999.4|5999.6|5995.6|272
1663104900000|2022-09-13 21:35:00|6001.3|5998|6001.3|5997.3|6002|5998.2|6000.9|5997|145
1663105200000|2022-09-13 21:40:00|6001.4|5997.4|6001.1|5997.1|6001.9|5998.2|5999.4|5995.4|124
1663105500000|2022-09-13 21:45:00|6000|5996|6001|5997|6002.2|5998.2|5999.5|5995.5|96
1663105800000|2022-09-13 21:50:00|6001.9|5997.9|6000.9|5996.9|6002.5|5998.9|6000.3|5996.3|147
1663106100000|2022-09-13 21:55:00|6001|5997|6001.4|5997.4|6002|5998.2|5999.7|5996|159
1663106400000|2022-09-13 22:00:00|6001.2|5997.2|5995.6|5992.6|6002.2|5998.2|5995|5991.7|223
1663106700000|2022-09-13 22:05:00|5995.4|5992.4|5996.1|5993.1|5996.3|5993.3|5990.3|5987.3|194
1663107000000|2022-09-13 22:10:00|5996.2|5993.2|5996.3|5993.3|5997.9|5994.9|5995.4|5992.4|150
1663107300000|2022-09-13 22:15:00|5996.4|5993.4|6001|5998|6001.4|5998.4|5996.3|5993.3|270
1663107600000|2022-09-13 22:20:00|6001.1|5998.1|5999.4|5996.4|6001.8|5998.8|5999.2|5996.2|208
1663107900000|2022-09-13 22:25:00|5999.5|5996.5|5999.9|5996.9|6000.5|5997.5|5999.3|5996.3|177
1663108200000|2022-09-13 22:30:00|6000|5997|6002.6|5999.6|6002.7|6000.3|5999.1|5996.1|220
1663108500000|2022-09-13 22:35:00|6003|6000|6000.8|5997.8|6003.1|6000.7|5998.8|5995.8|237
1663108800000|2022-09-13 22:40:00|6000.7|5997.7|6001.2|5998.2|6002.6|5999.6|5999.6|5997.1|201
1663109100000|2022-09-13 22:45:00|6001.3|5998.3|5999.5|5996.5|6002.4|5999.4|5998.2|5995.2|220
1663109400000|2022-09-13 22:50:00|5999.6|5996.6|5999.4|5996.4|5999.7|5997.1|5998.3|5995.8|207
1663109700000|2022-09-13 22:55:00|5999.3|5996.3|5997.9|5994.9|6001.7|5998.7|5997.9|5994.9|220
1663110000000|2022-09-13 23:00:00|5997.8|5994.8|5997|5995.2|5998.2|5995.7|5995.7|5993.3|200
1663110300000|2022-09-13 23:05:00|5997.1|5995.3|5993.4|5990.4|5997.7|5995.3|5992.6|5990|279
1663110600000|2022-09-13 23:10:00|5993.5|5990.5|5993.8|5992|5995.7|5993.3|5992.3|5989.7|252
1663110900000|2022-09-13 23:15:00|5993.9|5992.1|5993.6|5991.8|5994.5|5992.1|5992|5989.6|177
1663111200000|2022-09-13 23:20:00|5993.5|5991.7|5996.9|5993.9|5997.9|5995.5|5993.5|5991.1|188
1663111500000|2022-09-13 23:25:00|5996.2|5994.4|5996.6|5993.6|5997.9|5995.5|5995.9|5993.5|166
1663111800000|2022-09-13 23:30:00|5996.4|5993.4|5998.8|5995.8|6000.2|5997.5|5996.3|5993.3|324
1663112100000|2022-09-13 23:35:00|5998.9|5995.9|6000.8|5997.8|6001|5998|5998.2|5995.2|288
1663112400000|2022-09-13 23:40:00|6000.5|5997.5|6003.5|6000.5|6005.5|6002.5|5999.8|5996.8|295
1663112700000|2022-09-13 23:45:00|6003.7|6000.7|6002.9|5999.9|6003.9|6000.9|6001|5998|276
1663113000000|2022-09-13 23:50:00|6002.4|5999.4|6001.5|5999.7|6002.6|6000.1|6000.4|5997.9|254
1663113300000|2022-09-13 23:55:00|6001.4|5999.6|6002.5|6000.7|6006.2|6004.2|6001.4|5999.6|258
1663113600000|2022-09-14 00:00:00|6002.6|6000.8|6002.8|6001|6003.6|6001.8|5999.7|5997.8|317
1663113900000|2022-09-14 00:05:00|6002.7|6000.9|6007.5|6004.5|6007.6|6005.5|6001.4|5999.1|314
1663114200000|2022-09-14 00:10:00|6007.6|6004.6|6006.3|6004.5|6010.7|6008.2|6005.3|6002.9|336
1663114500000|2022-09-14 00:15:00|6006.4|6004.6|6002.3|5999.3|6006.4|6004.6|5999.1|5997.1|409
1663114800000|2022-09-14 00:20:00|6002.2|5999.2|6000.5|5997.5|6002.5|6000.1|5999|5996.9|337
1663115100000|2022-09-14 00:25:00|6000.4|5997.4|6004.3|6001.3|6005.9|6003.4|5999.5|5997.4|332
1663115400000|2022-09-14 00:30:00|6004.4|6001.4|5999.3|5997.5|6004.4|6002|5999.3|5997.4|285
1663115700000|2022-09-14 00:35:00|5999.2|5997.4|5999.4|5997.6|6001.5|5999.5|5995.3|5993|300
1663116000000|2022-09-14 00:40:00|5999.5|5997.7|6007.5|6004.5|6009|6006|5999.3|5997.4|323
1663116300000|2022-09-14 00:45:00|6007.3|6004.3|6007.1|6004.1|6008.8|6005.8|6005|6002|375
1663116600000|2022-09-14 00:50:00|6007|6004|6006.2|6004.4|6008.4|6005.4|6005.3|6002.4|441
1663116900000|2022-09-14 00:55:00|6006.6|6004.8|6008.2|6006.4|6009.5|6007.3|6003.2|6000.6|375
1663117200000|2022-09-14 01:00:00|6008.8|6005.8|6007.3|6005.5|6010.9|6008.9|6005.3|6003.5|377
1663117500000|2022-09-14 01:05:00|6006.7|6004.9|6001.3|5999.5|6008.4|6005.8|6000.9|5998.9|311
1663117800000|2022-09-14 01:10:00|6001.2|5999.4|5998.4|5995.4|6001.5|5999.5|5997.1|5994.1|422
1663118100000|2022-09-14 01:15:00|5997.7|5995.9|5996.7|5994.9|6000|5997.6|5995.5|5993.4|332
1663118400000|2022-09-14 01:20:00|5997.2|5995.4|5998|5996.2|6000.1|5997.9|5996.5|5994.1|327
1663118700000|2022-09-14 01:25:00|5998.1|5996.3|5999.8|5998|6000.3|5998.5|5995.9|5993.5|338
1663119000000|2022-09-14 01:30:00|5999.9|5998.1|6000.4|5997.4|6003|6000.8|5998.2|5995.8|345
1663119300000|2022-09-14 01:35:00|5999.8|5998|5998.6|5996.8|6000.3|5998|5994.5|5992.4|309
1663119600000|2022-09-14 01:40:00|5998.7|5996.9|5999.3|5997.5|6001.2|5999|5998.2|5996.2|275
1663119900000|2022-09-14 01:45:00|5999.2|5997.4|6004.5|6001.5|6004.5|6002|5998.1|5996.3|310
1663120200000|2022-09-14 01:50:00|6003.8|6002|6006.1|6004.3|6007.1|6004.7|6002.9|6000.3|332
1663120500000|2022-09-14 01:55:00|6006.2|6004.4|6003.3|6001.5|6006.5|6004.4|6002|5999.6|361
1663120800000|2022-09-14 02:00:00|6003.2|6001.4|6007.3|6005.5|6008|6005.9|6002.3|6000|313
1663121100000|2022-09-14 02:05:00|6007.4|6005.6|6005.5|6003.7|6009|6006.4|6004.1|6002.3|315
1663121400000|2022-09-14 02:10:00|6005.6|6003.8|6008.4|6006.6|6010.2|6008.4|6003.8|6001.4|266
1663121700000|2022-09-14 02:15:00|6008.5|6006.7|6006.6|6003.6|6009.5|6007.6|6005.8|6003|259
1663122000000|2022-09-14 02:20:00|6006.7|6003.7|6005.9|6002.9|6008.4|6006|6004.8|6002.4|219
1663122300000|2022-09-14 02:25:00|6005.2|6003.4|6004.8|6001.8|6007.4|6005|6004.2|6001.8|224
1663122600000|2022-09-14 02:30:00|6004.1|6002.3|6001.7|5999.9|6005.9|6003.2|6001.7|5999.7|232
1663122900000|2022-09-14 02:35:00|6001.5|5999.7|6000|5998.2|6003.4|6001.3|5999.7|5997.9|286
1663123200000|2022-09-14 02:40:00|5999.9|5998.1|6001.6|5999.8|6002.7|6000.9|5998.2|5995.9|214
1663123500000|2022-09-14 02:45:00|6001.7|5999.9|6001.2|5999.4|6002|6000.2|5999.7|5997.4|264
1663123800000|2022-09-14 02:50:00|6001.1|5999.3|6000.2|5998.4|6002.5|6000.4|5998.8|5996.4|267
1663124100000|2022-09-14 02:55:00|6000.4|5998.6|6000.6|5998.8|6002.2|6000.4|5999.1|5997.1|303
1663124400000|2022-09-14 03:00:00|6000.7|5998.9|6000.1|5998.3|6002.8|6000.9|5999.6|5997.2|257
1663124700000|2022-09-14 03:05:00|6000.2|5998.4|6000.4|5998.6|6002|6000.2|5999.9|5998.1|239
1663125000000|2022-09-14 03:10:00|6000.3|5998.5|5999.2|5997.4|6001.4|5999.5|5999|5997.2|141
1663125300000|2022-09-14 03:15:00|5999.3|5997.5|5996.6|5994.8|5999.3|5997.5|5995.4|5993.6|292
1663125600000|2022-09-14 03:20:00|5996.8|5995|5998.4|5996.6|5998.9|5996.6|5996.3|5993.9|259
1663125900000|2022-09-14 03:25:00|5998.3|5996.5|6001.2|5999.4|6001.3|5999.5|5998|5996.2|219
1663126200000|2022-09-14 03:30:00|6001.3|5999.5|6000.7|5998.9|6004.4|6001.9|6000.6|5998.8|274
1663126500000|2022-09-14 03:35:00|6000.8|5999|5999.9|5996.9|6000.9|5999.1|5997.6|5995.2|209
1663126800000|2022-09-14 03:40:00|5999.2|5997.4|5998.1|5996.3|6000.4|5998|5997.2|5994.8|242
1663127100000|2022-09-14 03:45:00|5998|5996.2|5996.9|5995.1|5999.9|5997.5|5995.5|5993.7|180
1663127400000|2022-09-14 03:50:00|5997|5995.2|5994.7|5992.9|5997.1|5995.3|5994.6|5992.3|153
1663127700000|2022-09-14 03:55:00|5994.8|5993|5996.2|5994.4|5996.9|5995.1|5994.6|5992.8|213
1663128000000|2022-09-14 04:00:00|5996.3|5994.5|5996.2|5994.4|5997.5|5995.1|5994.9|5993.1|230
1663128300000|2022-09-14 04:05:00|5996.3|5994.5|5994.1|5992.3|5996.5|5994.5|5993.5|5991.1|242
1663128600000|2022-09-14 04:10:00|5994|5992.2|5993.7|5991.9|5996|5994.2|5993.1|5991.3|219
1663128900000|2022-09-14 04:15:00|5993.6|5991.8|5992.7|5990.9|5994.9|5993.1|5992.6|5990.8|270
1663129200000|2022-09-14 04:20:00|5992.4|5990.6|5992.8|5991|5994|5992.2|5991.2|5989.4|218
1663129500000|2022-09-14 04:25:00|5992.7|5990.9|5995.4|5992.4|5995.5|5993.3|5992.4|5990.6|135
1663129800000|2022-09-14 04:30:00|5994.7|5992.9|6005.6|6002.6|6008.1|6005.1|5994.6|5992.8|477
1663130100000|2022-09-14 04:35:00|6005.5|6002.5|6012.3|6009.3|6013.3|6010.3|6005.3|6002.3|427
1663130400000|2022-09-14 04:40:00|6012.6|6009.6|6009.2|6006.2|6013|6010|6008.3|6005.3|337
1663130700000|2022-09-14 04:45:00|6009.3|6006.3|6004.4|6002.6|6009.3|6006.3|6004.1|6002.2|312
1663131000000|2022-09-14 04:50:00|6004.3|6002.5|6004.9|6001.9|6005.3|6003.5|6001.2|5999.1|254
1663131300000|2022-09-14 04:55:00|6004.5|6001.5|6005.5|6002.5|6007.7|6005.4|6003.6|6001.5|330
1663131600000|2022-09-14 05:00:00|6005.4|6003.6|6008.8|6007|6009.7|6007.8|6004.3|6002.3|354
1663131900000|2022-09-14 05:05:00|6008.9|6007.1|6006.9|6005.1|6010|6007.6|6004.9|6003.1|352
1663132200000|2022-09-14 05:10:00|6006.8|6005|6007.7|6005.9|6009.3|6007.5|6006.6|6004.3|240
1663132500000|2022-09-14 05:15:00|6007.5|6005.7|6006.9|6005.1|6008.1|6006.3|6004.9|6003.1|221
1663132800000|2022-09-14 05:20:00|6007|6005.2|6008.8|6007|6009.8|6007.4|6006.5|6004.7|198
1663133100000|2022-09-14 05:25:00|6008.7|6006.9|6007.3|6005.5|6011.4|6009.1|6006|6004.2|239
1663133400000|2022-09-14 05:30:00|6007.4|6005.6|6007.6|6005.8|6008.1|6005.9|6005.5|6003.7|227
1663133700000|2022-09-14 05:35:00|6007.5|6005.7|6011.9|6010.1|6012.4|6010.6|6007.5|6005.7|223
1663134000000|2022-09-14 05:40:00|6011.6|6009.8|6004.8|6003|6011.7|6009.9|6004.8|6003|208
1663134300000|2022-09-14 05:45:00|6004.5|6002.7|6002.7|6000.9|6005.2|6003.2|6000.9|5998.6|293
1663134600000|2022-09-14 05:50:00|6002.8|6001|5999.8|5998|6003.3|6001.5|5998.1|5996.3|291
1663134900000|2022-09-14 05:55:00|5999.5|5997.7|5997.4|5994.4|6000.7|5998.9|5994.9|5992.4|333
1663135200000|2022-09-14 06:00:00|5997.3|5994.3|5993.4|5990.4|6000.5|5997.5|5992.8|5990|431
1663135500000|2022-09-14 06:05:00|5993.3|5990.3|5994.8|5991.8|5998.8|5997|5993.1|5990.2|387
1663135800000|2022-09-14 06:10:00|5994.9|5991.9|5996.5|5994.7|5997.1|5994.8|5990.5|5988.7|420
1663136100000|2022-09-14 06:15:00|5996.4|5994.6|5992.5|5990.7|5998|5995.7|5992.5|5990.7|377
1663136400000|2022-09-14 06:20:00|5992.6|5990.8|5992|5990.2|5993.2|5991.4|5989.7|5987.5|302
1663136700000|2022-09-14 06:25:00|5992.1|5990.3|5993.2|5991.4|5993.9|5991.8|5990|5988.2|344
1663137000000|2022-09-14 06:30:00|5993|5991.2|5996.8|5995|6001.1|5998.7|5992.9|5991.1|403
1663137300000|2022-09-14 06:35:00|5996.7|5994.9|5992.3|5989.3|5996.9|5994.9|5988.9|5986.8|388
1663137600000|2022-09-14 06:40:00|5991.7|5989.9|5987.7|5985.9|5993.8|5991.2|5987.5|5985.1|325
1663137900000|2022-09-14 06:45:00|5987.6|5985.8|5990|5988.2|5990.6|5988.7|5987.6|5985.3|347
1663138200000|2022-09-14 06:50:00|5989.8|5988|5988.7|5986.9|5991.9|5989.5|5988.1|5986.3|414
1663138500000|2022-09-14 06:55:00|5988.8|5987|5987.2|5984.2|5991.2|5989.3|5983.5|5981|401
1663138800000|2022-09-14 07:00:00|5986.6|5984.8|5993.2|5990.2|5995.2|5992.8|5986.6|5984.1|510
1663139100000|2022-09-14 07:05:00|5993.1|5990.1|5997.8|5994.8|5998.3|5995.9|5991.3|5988.6|527
1663139400000|2022-09-14 07:10:00|5997|5995.2|5990.8|5989|5997.7|5995.3|5990.3|5988|460
1663139700000|2022-09-14 07:15:00|5990.7|5988.9|5986.2|5983.2|5995.5|5993|5985.4|5983.1|513
1663140000000|2022-09-14 07:20:00|5986.3|5983.3|5981.4|5979.6|5986.8|5984.2|5981.3|5979.2|437
1663140300000|2022-09-14 07:25:00|5981.2|5979.4|5983.2|5980.2|5984.6|5982.2|5977.8|5975|490
1663140600000|2022-09-14 07:30:00|5982.9|5979.9|5989.9|5986.9|5989.9|5987.7|5982.2|5979.9|441
1663140900000|2022-09-14 07:35:00|5989.3|5987.5|5987.9|5986.1|5990.4|5988|5984.2|5981.8|396
1663141200000|2022-09-14 07:40:00|5988.5|5985.5|5993.1|5990.1|5993.2|5990.9|5987.5|5984.8|389
1663141500000|2022-09-14 07:45:00|5992.9|5989.9|5994.9|5993.1|5994.9|5993.1|5990.5|5988.4|385
1663141800000|2022-09-14 07:50:00|5995|5993.2|5997.5|5994.5|5999.5|5996.5|5993.4|5991.1|409
1663142100000|2022-09-14 07:55:00|5997.4|5994.4|5998.1|5996.3|5999.1|5996.7|5995.9|5994|405
1663142400000|2022-09-14 08:00:00|5997.9|5996.1|6005.4|6003.6|6005.6|6003.8|5997|5994.5|432
1663142700000|2022-09-14 08:05:00|6005.5|6003.7|6009.1|6007.3|6009.6|6007.6|6002.3|5999.6|457
1663143000000|2022-09-14 08:10:00|6009.2|6007.4|6009.4|6006.4|6012|6009.5|6007.7|6005.3|485
1663143300000|2022-09-14 08:15:00|6009.3|6007.6|6009.9|6008.1|6011.2|6009.4|6006.7|6004.3|381
1663143600000|2022-09-14 08:20:00|6010.4|6007.4|6006.8|6003.8|6011.2|6008.7|6004.7|6002.1|418
1663143900000|2022-09-14 08:25:00|6006.6|6003.6|6001.9|6000.1|6007.4|6004.7|6000.9|5998.9|314
1663144200000|2022-09-14 08:30:00|6002.2|6000.4|6010.9|6007.9|6011.3|6009|6002.2|6000.4|407
1663144500000|2022-09-14 08:35:00|6011|6008|6008.1|6005.1|6011.8|6009.4|6006.4|6003.8|458
1663144800000|2022-09-14 08:40:00|6008.7|6005.7|6008.1|6005.1|6011.2|6008.6|6006.9|6004.5|361
1663145100000|2022-09-14 08:45:00|6008.3|6005.3|6000.1|5997.1|6008.3|6006|5999.3|5997.1|392
1663145400000|2022-09-14 08:50:00|5998.7|5996.9|6000.3|5998.5|6002.6|6000.7|5997.9|5995.6|365
1663145700000|2022-09-14 08:55:00|6000.2|5998.4|5995.8|5994|6002.1|6000|5995.8|5993.4|324
1663146000000|2022-09-14 09:00:00|5995.9|5994.1|5992.2|5990.4|5996.2|5994.1|5991.8|5989.3|376
1663146300000|2022-09-14 09:05:00|5992.4|5990.6|5997|5994|5997.8|5996|5992.3|5989.7|348
1663146600000|2022-09-14 09:10:00|5996.9|5993.9|5996.5|5994.7|5998.8|5996.6|5994.5|5992|352
1663146900000|2022-09-14 09:15:00|5997|5994|5995.5|5993.7|5997.1|5995.3|5992.6|5990.2|368
1663147200000|2022-09-14 09:20:00|5996.1|5993.1|5998|5995|5998.4|5996|5992.8|5989.8|508
1663147500000|2022-09-14 09:25:00|5997.4|5995.6|6000.7|5997.7|6001|5998.5|5996.9|5994.5|433
1663147800000|2022-09-14 09:30:00|6000|5998.2|6002.2|6000.4|6004|6001.8|5999.4|5997|443
1663148100000|2022-09-14 09:35:00|6002.1|6000.3|6005.3|6003.5|6007|6004.8|6002.1|6000.3|358
1663148400000|2022-09-14 09:40:00|6005.2|6003.4|6000.5|5998.7|6005.8|6004|6000.4|5998.3|317
1663148700000|2022-09-14 09:45:00|6000.4|5998.6|6001.9|6000.1|6003|6000.9|6000.3|5998.3|338
1663149000000|2022-09-14 09:50:00|6001.8|6000|6000.7|5998.9|6004.7|6002.5|5999.9|5998|331
1663149300000|2022-09-14 09:55:00|6000.6|5998.8|6003.4|6000.4|6004.9|6002.5|5999.7|5997.9|329
1663149600000|2022-09-14 10:00:00|6002.4|6000.6|6001.9|5998.9|6002.9|6000.7|6000.2|5997.8|364
1663149900000|2022-09-14 10:05:00|6001.8|5998.8|6003.5|6001.7|6004.1|6002.1|5999.8|5997.6|369
1663150200000|2022-09-14 10:10:00|6003.4|6001.6|6004.5|6002.7|6005.6|6003.8|6002.1|6000|313
1663150500000|2022-09-14 10:15:00|6004.6|6002.8|6004.8|6003|6006.3|6003.9|6003.1|6001.3|287
1663150800000|2022-09-14 10:20:00|6004.9|6003.1|6008.5|6006.7|6009.2|6007.4|6004.9|6003|295
1663151100000|2022-09-14 10:25:00|6008.4|6006.6|6007.4|6005.6|6010.6|6008.8|6005.9|6004.1|334
1663151400000|2022-09-14 10:30:00|6007.3|6005.5|6004.8|6003|6009.4|6007.6|6002.8|6000.4|298
1663151700000|2022-09-14 10:35:00|6004.9|6003.1|6001.7|5999.9|6004.9|6003.1|6001|5999.2|286
1663152000000|2022-09-14 10:40:00|6001.6|5999.8|6000|5998.2|6005.9|6004.1|5999.9|5998.1|322
1663152300000|2022-09-14 10:45:00|5999.9|5998.1|6000|5998.2|6001.3|5999.5|5998.2|5995.8|316
1663152600000|2022-09-14 10:50:00|5999.8|5998|6001.6|5999.8|6002.4|6000.4|5999.7|5997.3|302
1663152900000|2022-09-14 10:55:00|6001.7|5999.9|5998|5996.2|6003.5|6001.5|5997.8|5996|301
1663153200000|2022-09-14 11:00:00|5997.9|5996.1|5996.7|5994.9|5999.1|5997.3|5995.7|5993.7|346
1663153500000|2022-09-14 11:05:00|5996.6|5994.8|5997.7|5995.9|5998.2|5996.4|5994.9|5993.1|275
1663153800000|2022-09-14 11:10:00|5997.5|5995.7|5998|5996.2|5998.7|5996.9|5996.1|5994.3|225
1663154100000|2022-09-14 11:15:00|5998.1|5996.3|5994.7|5992.9|5999.7|5997.9|5993.1|5991.3|302
1663154400000|2022-09-14 11:20:00|5994.6|5992.8|5991.6|5989.8|5995.8|5994|5991.3|5989|369
1663154700000|2022-09-14 11:25:00|5991.5|5989.7|5991.9|5990.1|5994.1|5992.1|5989.2|5987.4|347
1663155000000|2022-09-14 11:30:00|5991.6|5989.8|5990.8|5989|5993.8|5992|5990|5988.1|357
1663155300000|2022-09-14 11:35:00|5991|5989.2|5992.3|5990.5|5992.9|5990.6|5989.7|5987.3|378
1663155600000|2022-09-14 11:40:00|5992.5|5990.7|5988.2|5986.4|5993.8|5992|5987.9|5986.1|345
1663155900000|2022-09-14 11:45:00|5988.3|5986.5|5982.3|5980.5|5989.1|5987.3|5981.6|5979.8|408
1663156200000|2022-09-14 11:50:00|5982.2|5980.4|5984.4|5982.6|5987|5985.2|5982.2|5980.4|388
1663156500000|2022-09-14 11:55:00|5984.3|5982.5|5983.1|5981.3|5986.6|5984.8|5982.8|5981|396
1663156800000|2022-09-14 12:00:00|5983|5981.2|5987.9|5986.1|5989.7|5987.9|5983|5981.2|358
1663157100000|2022-09-14 12:05:00|5987.8|5986|5992.2|5990.4|5992.9|5990.9|5987.4|5985.6|354
1663157400000|2022-09-14 12:10:00|5992.5|5990.7|5991.6|5989.8|5993|5991.2|5989.5|5987.7|369
1663157700000|2022-09-14 12:15:00|5992|5990.2|5993.1|5991.3|5993.7|5991.6|5987.9|5985.7|388
1663158000000|2022-09-14 12:20:00|5993.2|5991.4|5996.9|5995.1|5997|5995.2|5993|5990.6|352
1663158300000|2022-09-14 12:25:00|5997|5995.2|5995.4|5991.4|5998.3|5996.5|5991.1|5989.1|437
1663158600000|2022-09-14 12:30:00|5995.1|5991.1|5993.4|5990.4|5999.5|5995.5|5984|5981.4|647
1663158900000|2022-09-14 12:35:00|5993.1|5991.3|5997.2|5995.4|5998.7|5996.5|5991.7|5989.3|535
1663159200000|2022-09-14 12:40:00|5997.3|5995.5|5999.9|5996.9|6004.6|6001.6|5996.2|5994.3|514
1663159500000|2022-09-14 12:45:00|5998|5996.2|5995|5993.2|6003|6000.6|5994.4|5992.4|544
1663159800000|2022-09-14 12:50:00|5994.7|5992.9|5997.6|5995.8|5998.8|5997|5993.6|5991.4|492
1663160100000|2022-09-14 12:55:00|5997.5|5995.7|5995.4|5993.6|5999.6|5997.5|5993.7|5991.9|457
1663160400000|2022-09-14 13:00:00|5995.2|5993.4|5997.1|5995.3|6001.8|5999.4|5991.9|5989.9|468
1663160700000|2022-09-14 13:05:00|5997|5995.2|6003.4|6001.6|6004.4|6002.2|5996.6|5994.8|452
1663161000000|2022-09-14 13:10:00|6003.3|6001.5|6004.5|6002.7|6005.1|6003.2|6001.9|6000.1|430
1663161300000|2022-09-14 13:15:00|6004.6|6002.8|6002.5|6000.7|6005.5|6003.7|6000.9|5999.1|425
1663161600000|2022-09-14 13:20:00|6002.6|6000.8|6003|6001.2|6005.7|6003.9|6001.1|5998.8|403
1663161900000|2022-09-14 13:25:00|6003.2|6001.4|6000.4|5998.6|6004|6002.2|5999|5997.2|403
1663162200000|2022-09-14 13:30:00|6000.3|5998.5|5997.5|5995.7|6002.6|6000.2|5997.3|5995.5|531
1663162500000|2022-09-14 13:35:00|5997.4|5995.6|6000.4|5998.6|6003.5|6001.4|5996.8|5994.3|453
1663162800000|2022-09-14 13:40:00|6000.5|5998.7|6005.5|6003.7|6005.5|6003.7|5996.7|5994.9|476
1663163100000|2022-09-14 13:45:00|6005.9|6004.1|6005.4|6003.6|6009.5|6007.6|6004.7|6002.3|513
1663163400000|2022-09-14 13:50:00|6005.3|6003.5|6005|6003.2|6006.9|6005.1|6002.7|6000.9|423
1663163700000|2022-09-14 13:55:00|6005.1|6003.3|6007.3|6005.5|6009|6007.2|6004|6002.2|448
1663164000000|2022-09-14 14:00:00|6007.2|6005.4|6002.7|6000.9|6010.7|6008.9|6001.4|5999.4|454
1663164300000|2022-09-14 14:05:00|6002.8|6001|6002.5|6000.7|6006.4|6004.6|5999.1|5997.3|494
1663164600000|2022-09-14 14:10:00|6002.9|6001.1|6001.7|5999.9|6005.9|6004.1|5999.2|5997.3|423
1663164900000|2022-09-14 14:15:00|6001.9|6000.1|5998.6|5996.8|6003.5|6001.7|5997.7|5995.9|420
1663165200000|2022-09-14 14:20:00|5999.2|5997.4|6003.5|6001.7|6004.3|6002.5|5997.9|5996.1|451
1663165500000|2022-09-14 14:25:00|6003.4|6001.6|5997.9|5996.1|6004.4|6002.6|5997.8|5996|403
1663165800000|2022-09-14 14:30:00|5997.3|5995.5|6006.1|6004.3|6007.5|6005.3|5996.3|5994.5|442
1663166100000|2022-09-14 14:35:00|6006.9|6003.9|6012.4|6010.6|6013.9|6012.1|6004.4|6002.1|462
1663166400000|2022-09-14 14:40:00|6012.2|6010.4|6017|6015.2|6017|6015.2|6010.3|6008.5|417
1663166700000|2022-09-14 14:45:00|6017.1|6015.3|6016|6014.2|6021.4|6019.1|6015.5|6013.7|471
1663167000000|2022-09-14 14:50:00|6016.1|6014.3|6022|6020.2|6025.9|6024.1|6014.9|6013.1|531
1663167300000|2022-09-14 14:55:00|6022.2|6020.4|6018.4|6016.6|6023|6020.4|6017.4|6015.5|440
1663167600000|2022-09-14 15:00:00|6018.5|6016.7|6021.1|6019.3|6021.1|6019.3|6016.9|6015.1|370
1663167900000|2022-09-14 15:05:00|6021.2|6019.4|6021|6019.2|6024.8|6023|6019.2|6017.4|425
1663168200000|2022-09-14 15:10:00|6021.2|6019.4|6019.7|6017.9|6024.3|6022.5|6019.4|6017.5|355
1663168500000|2022-09-14 15:15:00|6019.8|6018|6018.1|6016.3|6020.8|6019|6017.5|6015.7|350
1663168800000|2022-09-14 15:20:00|6018.2|6016.4|6020.3|6018.5|6022.2|6020.4|6017.1|6015.3|366
1663169100000|2022-09-14 15:25:00|6020.4|6018.6|6014.2|6012.4|6020.4|6018.6|6013.9|6012.1|336
1663169400000|2022-09-14 15:30:00|6014.8|6013|6014.6|6012.8|6016.7|6014.9|6013.2|6011.4|371
1663169700000|2022-09-14 15:35:00|6014.7|6012.9|6015.5|6013.7|6016.4|6014.6|6012.7|6010.9|343
1663170000000|2022-09-14 15:40:00|6015.6|6013.8|6019.4|6017.6|6019.8|6018|6014.9|6013.1|355
1663170300000|2022-09-14 15:45:00|6019.5|6017.7|6016|6014.2|6019.7|6017.9|6015.9|6014.1|255
1663170600000|2022-09-14 15:50:00|6016.4|6014.6|6017.7|6015.9|6017.7|6015.9|6014.3|6012.5|270
1663170900000|2022-09-14 15:55:00|6017.8|6016|6013.4|6011.6|6018|6016.2|6012.6|6010.8|306
1663171200000|2022-09-14 16:00:00|6013.6|6011.8|6012.2|6010.4|6014.6|6012.8|6011.5|6009.7|329
1663171500000|2022-09-14 16:05:00|6012.3|6010.5|6015.4|6013.6|6016.5|6014.7|6011.9|6010.1|298
1663171800000|2022-09-14 16:10:00|6015.5|6013.7|6019.2|6017.4|6019.3|6017.5|6014.5|6012.7|281
1663172100000|2022-09-14 16:15:00|6019.1|6017.3|6018.4|6016.6|6020.8|6019|6017.1|6015.3|290
1663172400000|2022-09-14 16:20:00|6018.3|6016.5|6019.5|6017.7|6019.6|6017.8|6016.6|6014.8|254
1663172700000|2022-09-14 16:25:00|6019.4|6017.6|6018.8|6017|6020.7|6018.9|6018.4|6016.6|202
1663173000000|2022-09-14 16:30:00|6018.7|6016.9|6018.3|6016.5|6019|6017.2|6017.6|6015.2|267
1663173300000|2022-09-14 16:35:00|6018.2|6016.4|6019.5|6017.7|6021.6|6019.7|6017.6|6015.8|266
1663173600000|2022-09-14 16:40:00|6019.2|6017.4|6021|6019.2|6021.2|6019.4|6019.2|6017|283
1663173900000|2022-09-14 16:45:00|6020.9|6019.1|6018.2|6016.4|6021.5|6019.6|6017.8|6016|258
1663174200000|2022-09-14 16:50:00|6018|6016.2|6020.4|6018.6|6021.1|6018.7|6017.5|6015.7|225
1663174500000|2022-09-14 16:55:00|6020.3|6018.5|6017.3|6015.5|6020.5|6018.7|6015.3|6013.5|252
1663174800000|2022-09-14 17:00:00|6017.4|6015.6|6016|6014.2|6018.1|6016.3|6015.8|6013.5|271
1663175100000|2022-09-14 17:05:00|6015.9|6014.1|6015.8|6014|6017.5|6015.2|6014.8|6013|214
1663175400000|2022-09-14 17:10:00|6015.9|6014.1|6015.5|6013.7|6016.6|6014.8|6014.5|6012.7|210
1663175700000|2022-09-14 17:15:00|6016.3|6013.3|6015.5|6013.7|6017.6|6015.5|6014.7|6012.9|230
1663176000000|2022-09-14 17:20:00|6015.6|6013.8|6016.1|6014.3|6017.1|6015.1|6015.3|6013|203
1663176300000|2022-09-14 17:25:00|6016|6014.2|6015.2|6013.4|6016.3|6014.5|6014.5|6012.5|197
1663176600000|2022-09-14 17:30:00|6015.3|6013.5|6015.9|6014.1|6016.6|6014.3|6014.5|6012.6|207
1663176900000|2022-09-14 17:35:00|6015.8|6014|6014.3|6012.5|6015.8|6014|6013.7|6011.5|204
1663177200000|2022-09-14 17:40:00|6014.4|6012.6|6016.3|6014.5|6017.7|6015.6|6014.3|6011.9|213
1663177500000|2022-09-14 17:45:00|6016.1|6014.3|6012.1|6010.3|6016.5|6014.7|6011|6008.5|273
1663177800000|2022-09-14 17:50:00|6011.9|6010.1|6012.4|6010.6|6014|6012.1|6011|6009.1|291
1663178100000|2022-09-14 17:55:00|6012.3|6010.5|6007.9|6006.1|6012.4|6010.6|6006.6|6004.8|298
1663178400000|2022-09-14 18:00:00|6007.8|6006|6006.9|6005.1|6009.3|6007.5|6006.4|6004.6|267
1663178700000|2022-09-14 18:05:00|6006.7|6004.9|6008.1|6006.3|6010|6008.2|6006.6|6004.8|256
1663179000000|2022-09-14 18:10:00|6008.2|6006.4|6007.9|6006.1|6008.5|6006.7|6006.4|6004.6|286
1663179300000|2022-09-14 18:15:00|6007.8|6006|6007.7|6005.9|6008.6|6006.3|6006.8|6005|261
1663179600000|2022-09-14 18:20:00|6007.6|6005.8|6008.3|6006.5|6008.8|6007|6007.4|6005.6|222
1663179900000|2022-09-14 18:25:00|6008.1|6006.3|6006.9|6005.1|6008.1|6006.3|6006.4|6004.6|183
1663180200000|2022-09-14 18:30:00|6006.8|6005|6010.5|6008.7|6011.1|6009.3|6006.8|6005|218
1663180500000|2022-09-14 18:35:00|6010.4|6008.6|6010.8|6009|6010.9|6009.1|6008.9|6006.7|216
1663180800000|2022-09-14 18:40:00|6010.9|6009.1|6008.8|6007|6011.4|6009.1|6008.3|6006.5|273
1663181100000|2022-09-14 18:45:00|6008.7|6006.9|6007.2|6005.4|6008.9|6007.1|6006.9|6005.1|295
1663181400000|2022-09-14 18:50:00|6007.3|6005.5|6005.5|6003.7|6008.2|6006.1|6005|6003.2|279
1663181700000|2022-09-14 18:55:00|6005.4|6003.6|6003.3|6000.3|6006.4|6004.6|6002.8|6000.2|369
1663182000000|2022-09-14 19:00:00|6003.5|6000.5|5999.9|5998.1|6003.6|6001|5999|5997.2|282
1663182300000|2022-09-14 19:05:00|5999.8|5998|6003|6001.2|6003.1|6001.3|5999.7|5997.9|201
1663182600000|2022-09-14 19:10:00|6003.1|6001.3|6000.5|5997.5|6003.6|6001.3|5999.4|5997.2|292
1663182900000|2022-09-14 19:15:00|6000.6|5997.6|5999.4|5997.6|6000.6|5998.1|5997.3|5995.2|273
1663183200000|2022-09-14 19:20:00|5999.3|5997.5|5999.8|5998|6002.3|5999.8|5998.7|5996.9|249
1663183500000|2022-09-14 19:25:00|5999.7|5997.9|5998.6|5996.8|6000.3|5998.1|5997.3|5995.5|224
1663183800000|2022-09-14 19:30:00|5998.5|5996.7|5998.5|5996.7|5998.9|5997.1|5996.2|5993.9|289
1663184100000|2022-09-14 19:35:00|5998.6|5996.8|5998.8|5997|5999.3|5997.1|5996.5|5994.7|281
1663184400000|2022-09-14 19:40:00|5998.6|5996.8|6000.1|5998.3|6000.4|5998.6|5998.2|5996.4|201
1663184700000|2022-09-14 19:45:00|5999.7|5997.9|6001.3|5999.5|6001.8|6000|5999.3|5997.5|242
1663185000000|2022-09-14 19:50:00|6001.9|6000.1|6004.1|6002.3|6004.5|6002.7|6001.7|5999.9|231
1663185300000|2022-09-14 19:55:00|6004|6002.2|6004.5|6002.7|6005.1|6003|6002.5|6000.1|191
1663185600000|2022-09-14 20:00:00|6004.1|6002.3|6004.6|6002.8|6005.7|6003.4|6003.9|6002.1|123
1663185900000|2022-09-14 20:05:00|6004.7|6002.9|6005.4|6003.6|6005.4|6003.6|6004.6|6002.8|100
1663186200000|2022-09-14 20:10:00|6005.3|6003.5|6005.1|6003.3|6005.4|6003.6|6004.9|6003.1|99
1663186500000|2022-09-14 20:15:00|6005.2|6003.4|6006.1|6004.3|6006.4|6004.6|6005.1|6003|130
1663186800000|2022-09-14 20:20:00|6006|6004.2|6006.4|6004.6|6007.1|6004.7|6005.7|6003.9|69
1663187100000|2022-09-14 20:25:00|6006.5|6004.7|6005.5|6003.7|6006.6|6004.8|6004.7|6002.9|90
1663187400000|2022-09-14 20:30:00|6005.4|6003.6|6007|6004|6007|6004.6|6004.9|6002.5|73
1663187700000|2022-09-14 20:35:00|6006.7|6003.7|6006.3|6004.5|6007|6004.6|6005.8|6003.4|124
1663188000000|2022-09-14 20:40:00|6006.2|6004.4|6007|6004|6007|6004.6|6005.9|6003.5|107
1663188300000|2022-09-14 20:45:00|6006.7|6003.7|6006.3|6003.3|6006.7|6004.3|6005.3|6002.7|100
1663188600000|2022-09-14 20:50:00|6006.7|6003.7|6005.9|6002.9|6006.9|6004.5|6004.7|6002.3|128
1663188900000|2022-09-14 20:55:00|6005.8|6002.8|6004.8|6000.8|6006.8|6004|6002.1|5998.1|193
1663189200000|2022-09-14 21:00:00|6005|6001|6007.8|6003.8|6008.1|6004.1|6002.1|5998.1|57
1663189500000|2022-09-14 21:05:00|6008.2|6004.2|6006.8|6002.8|6009.3|6005.3|6005|6001|148
1663189800000|2022-09-14 21:10:00|6006.5|6002.5|6007.1|6003.1|6008.2|6004.2|6005.9|6001.9|218
1663190100000|2022-09-14 21:15:00|6007.4|6003.4|6008.1|6004.1|6009|6005|6006.3|6002.3|145
1663190400000|2022-09-14 21:20:00|6006.6|6002.6|6007.4|6003.4|6008.9|6004.9|6005.4|6001.4|162
1663190700000|2022-09-14 21:25:00|6007.6|6003.6|6008.8|6004.8|6010.3|6006.3|6005.6|6001.6|193
1663191000000|2022-09-14 21:30:00|6008.7|6004.7|6008.8|6004.8|6009.6|6005.6|6007.9|6003.9|127
1663191300000|2022-09-14 21:35:00|6008.5|6004.5|6006.7|6002.7|6009.5|6005.5|6003.5|5999.5|242
1663191600000|2022-09-14 21:40:00|6006.6|6002.6|6007.2|6003.2|6009|6005.3|6004.4|6000.8|243
1663191900000|2022-09-14 21:45:00|6007.1|6003.1|6007.3|6003.3|6007.9|6004.3|6005.9|6001.9|133
1663192200000|2022-09-14 21:50:00|6007.2|6003.5|6007.4|6003.4|6007.6|6004|6006.5|6002.5|91
1663192500000|2022-09-14 21:55:00|6007.2|6003.5|6007.4|6003.4|6007.6|6003.9|6006.3|6002.7|110
1663192800000|2022-09-14 22:00:00|6007.2|6003.3|6009.2|6005.2|6009.4|6006|6006.4|6002.8|238
1663193100000|2022-09-14 22:05:00|6008.6|6005.6|6011.1|6008.1|6011.5|6008.3|6008.5|6005.3|179
1663193400000|2022-09-14 22:10:00|6011|6008|6011.6|6008.6|6012.2|6009.2|6010.4|6006.9|205
1663193700000|2022-09-14 22:15:00|6012.1|6009.1|6012.1|6009.1|6012.9|6009.7|6010.6|6006.7|158
1663194000000|2022-09-14 22:20:00|6012.4|6009.4|6011.6|6008.6|6012.7|6009.7|6011.5|6008.2|133
1663194300000|2022-09-14 22:25:00|6011.7|6008.7|6011.6|6008.6|6012|6009|6011.4|6008.3|93
1663194600000|2022-09-14 22:30:00|6011.7|6008.7|6012.6|6009.6|6013|6010|6011.4|6008.4|165
1663194900000|2022-09-14 22:35:00|6012.7|6009.7|6013.2|6010.2|6013.8|6011.2|6011.3|6008.4|212
1663195200000|2022-09-14 22:40:00|6013.5|6010.5|6017.3|6013.3|6019.8|6015.8|6013.1|6010.1|264
1663195500000|2022-09-14 22:45:00|6016.9|6012.9|6021|6018|6027.6|6024.6|6016.9|6012.9|462
1663195800000|2022-09-14 22:50:00|6020.6|6017.6|6017.2|6014.2|6022|6019|6016.8|6013.8|296
1663196100000|2022-09-14 22:55:00|6016.9|6013.9|6016.7|6013.7|6017|6014|6014.3|6011.3|169
1663196400000|2022-09-14 23:00:00|6016.8|6013.8|6019.1|6016.1|6023.6|6020.6|6016.5|6013.5|309
1663196700000|2022-09-14 23:05:00|6019.3|6016.3|6023|6020|6025.5|6023.1|6017.8|6015.1|305
1663197000000|2022-09-14 23:10:00|6022.9|6019.9|6021.6|6018.6|6024.9|6022|6021.6|6018.6|218
1663197300000|2022-09-14 23:15:00|6021.5|6018.5|6024.6|6021.6|6025.2|6022.6|6020.9|6017.9|259
1663197600000|2022-09-14 23:20:00|6023.7|6021.9|6024.1|6021.1|6025.8|6023.2|6023.1|6020.5|197
1663197900000|2022-09-14 23:25:00|6024.3|6021.3|6019|6017.2|6024.3|6021.9|6018.6|6016.4|172
1663198200000|2022-09-14 23:30:00|6019.2|6017.4|6020|6017|6022.2|6019.8|6018.5|6016.1|188
1663198500000|2022-09-14 23:35:00|6019.5|6016.5|6016.4|6014.6|6019.5|6017.1|6016.2|6013.6|218
1663198800000|2022-09-14 23:40:00|6017|6014|6017.2|6015.4|6019.1|6016.6|6016.4|6014|165
1663199100000|2022-09-14 23:45:00|6017.1|6015.3|6016.1|6014.3|6017.4|6015.5|6015|6013.2|157
1663199400000|2022-09-14 23:50:00|6016.2|6014.4|6016.2|6014.4|6018.3|6016.4|6015.9|6013.5|155
1663199700000|2022-09-14 23:55:00|6016.1|6014.3|6019|6016|6019.9|6017.6|6015.5|6013.5|215
1663200000000|2022-09-15 00:00:00|6018.9|6015.9|6013.9|6012.1|6019.2|6016.9|6012.8|6010.6|321
1663200300000|2022-09-15 00:05:00|6014.2|6012.4|6015.5|6013.7|6016.4|6014.3|6012.4|6010.4|243
1663200600000|2022-09-15 00:10:00|6015.4|6013.6|6013.2|6011.4|6015.6|6013.8|6013|6011|196
1663200900000|2022-09-15 00:15:00|6013|6011.2|6012.3|6010.5|6014.1|6012|6010.4|6008.4|237
1663201200000|2022-09-15 00:20:00|6012.4|6010.6|6015.3|6013.5|6015.6|6013.6|6012.1|6010.3|183
1663201500000|2022-09-15 00:25:00|6015.2|6013.4|6015.8|6014|6017.7|6015.9|6015.2|6013.4|180
1663201800000|2022-09-15 00:30:00|6015.9|6014.1|6013.2|6011.4|6016.5|6014.1|6012.6|6010.8|208
1663202100000|2022-09-15 00:35:00|6013|6011.2|6011.8|6010|6014.1|6012|6011.3|6009.5|191
1663202400000|2022-09-15 00:40:00|6011.9|6010.1|6014.1|6012.3|6014.2|6012.4|6011.6|6009.8|172
1663202700000|2022-09-15 00:45:00|6014.2|6012.4|6014.1|6012.3|6016.5|6014.2|6013.6|6011.4|233
1663203000000|2022-09-15 00:50:00|6013.8|6012|6010|6008.2|6013.8|6012|6008.6|6006.8|285
1663203300000|2022-09-15 00:55:00|6009.9|6008.1|6010.1|6007.1|6010.9|6009|6008.7|6006.9|240
1663203600000|2022-09-15 01:00:00|6010|6007|6006.1|6004.3|6010|6007.4|6005.1|6003.3|251
1663203900000|2022-09-15 01:05:00|6006|6004.2|6004.1|6002.3|6007.4|6005.6|6003.1|6000.8|247
1663204200000|2022-09-15 01:10:00|6004.2|6002.4|6007.2|6005.4|6007.3|6005.5|6004.2|6002.4|221
1663204500000|2022-09-15 01:15:00|6007.1|6005.3|6005.2|6003.4|6008.7|6006.9|6004.4|6002.6|353
1663204800000|2022-09-15 01:20:00|6005.3|6003.5|6006.5|6004.7|6006.7|6004.9|6004.1|6002.3|233
1663205100000|2022-09-15 01:25:00|6006.6|6004.8|6011.3|6007.3|6013.2|6010|6006|6004.1|305
1663205400000|2022-09-15 01:30:00|6011.2|6007.2|6012|6009|6013.5|6010.5|6004.6|6000.6|374
1663205700000|2022-09-15 01:35:00|6012.1|6009.1|6013|6010|6013.7|6010.7|6009.9|6006.9|378
1663206000000|2022-09-15 01:40:00|6012.9|6009.9|6010.2|6008.4|6015.5|6012.6|6009.5|6007.4|411
1663206300000|2022-09-15 01:45:00|6010.3|6008.5|6013.8|6012|6013.9|6012.1|6008.6|6006.4|293
1663206600000|2022-09-15 01:50:00|6013.7|6011.9|6014.3|6011.3|6014.6|6012.6|6011|6009.2|258
1663206900000|2022-09-15 01:55:00|6013.7|6011.9|6018.3|6016.5|6019.2|6016.9|6013.1|6010.9|323
1663207200000|2022-09-15 02:00:00|6018.5|6016.7|6020.2|6018.4|6021.4|6019|6018.4|6016.6|274
1663207500000|2022-09-15 02:05:00|6020.1|6018.3|6020|6018.2|6021.5|6019.6|6019.1|6016.6|267
1663207800000|2022-09-15 02:10:00|6019.9|6018.1|6017.5|6015.7|6020.6|6018.8|6016.7|6014.9|258
1663208100000|2022-09-15 02:15:00|6017.4|6015.6|6012.9|6011.1|6017.4|6015.6|6011.8|6009.5|345
1663208400000|2022-09-15 02:20:00|6012.8|6011|6014.1|6012.3|6014.6|6012.4|6011.9|6010.1|237
1663208700000|2022-09-15 02:25:00|6014|6012.2|6014.4|6012.6|6014.7|6012.9|6011.1|6009.3|234
1663209000000|2022-09-15 02:30:00|6014.3|6012.5|6014.5|6011.5|6015.9|6013.6|6013.1|6011.3|227
1663209300000|2022-09-15 02:35:00|6013.7|6011.9|6012.7|6010.9|6014.7|6012.9|6012.2|6010.4|188
1663209600000|2022-09-15 02:40:00|6012.6|6010.8|6012.5|6010.7|6014.7|6012.9|6012.1|6009.9|190
1663209900000|2022-09-15 02:45:00|6012.6|6010.8|6008.7|6006.9|6012.9|6010.9|6008.1|6006|202
1663210200000|2022-09-15 02:50:00|6008.6|6006.8|6010|6007|6012.6|6010.1|6008.6|6006.8|173
1663210500000|2022-09-15 02:55:00|6009.9|6006.9|6009.4|6007.6|6010|6007.7|6007.9|6005.9|174
1663210800000|2022-09-15 03:00:00|6009.6|6007.8|6004.1|6001.1|6010.1|6007.9|6002.6|6000.1|227
1663211100000|2022-09-15 03:05:00|6004|6001|6006|6003|6006.4|6004.1|6003.7|6000.9|262
1663211400000|2022-09-15 03:10:00|6006.1|6003.1|6006.7|6004.9|6008.4|6006.4|6005.4|6002.9|219
1663211700000|2022-09-15 03:15:00|6006.6|6004.8|6006.4|6003.4|6006.6|6004.8|6004.2|6002.1|271
1663212000000|2022-09-15 03:20:00|6006.5|6003.5|6005.6|6003.8|6007.6|6005.6|6005.3|6002.7|209
1663212300000|2022-09-15 03:25:00|6006.1|6003.1|6004.3|6002.5|6006.4|6003.9|6003.4|6001.6|182
1663212600000|2022-09-15 03:30:00|6004.4|6002.6|6004.6|6002.8|6006.3|6004.5|6004.1|6002.3|176
1663212900000|2022-09-15 03:35:00|6004.7|6002.9|6007|6005.2|6007.1|6005.2|6003|6001.2|203
1663213200000|2022-09-15 03:40:00|6006.9|6005.1|6006.8|6005|6008|6006|6006|6004.2|133
1663213500000|2022-09-15 03:45:00|6006.9|6005.1|6008.9|6007.1|6009.5|6007.4|6006.9|6004.9|179
1663213800000|2022-09-15 03:50:00|6008.8|6007|6007|6005.2|6009.1|6007.3|6006.8|6005|157
1663214100000|2022-09-15 03:55:00|6006.9|6005.1|6008.1|6006.3|6008.2|6006.3|6006.1|6004|189
1663214400000|2022-09-15 04:00:00|6008|6006.2|6007.4|6005.6|6009.1|6006.7|6006.9|6004.8|165
1663214700000|2022-09-15 04:05:00|6007.3|6005.5|6007.6|6005.8|6008.1|6006|6006.5|6004.7|191
1663215000000|2022-09-15 04:10:00|6007.7|6005.9|6010.3|6008.5|6010.4|6008.6|6007.6|6005.8|127
1663215300000|2022-09-15 04:15:00|6010.7|6008.9|6009.5|6007.7|6011.7|6009.9|6009.4|6007.6|235
1663215600000|2022-09-15 04:20:00|6009.4|6007.6|6009.7|6007.9|6010.1|6008.2|6008.2|6006.4|194
1663215900000|2022-09-15 04:25:00|6010|6008.2|6009.4|6007.6|6012.2|6010.3|6009.3|6007.5|202
1663216200000|2022-09-15 04:30:00|6009.3|6007.5|6010.2|6008.4|6011.8|6009.6|6009.3|6007.2|200
1663216500000|2022-09-15 04:35:00|6010|6008.2|6008.7|6006.9|6010.7|6008.6|6008.2|6006.4|184
1663216800000|2022-09-15 04:40:00|6008.5|6006.7|6010.2|6008.4|6011.1|6008.6|6008.4|6006.4|208
1663217100000|2022-09-15 04:45:00|6010.4|6008.6|6008.7|6006.9|6011.1|6009|6008.3|6006.3|156
1663217400000|2022-09-15 04:50:00|6008.9|6007.1|6008.9|6007.1|6010.7|6008.9|6008.9|6007.1|171
1663217700000|2022-09-15 04:55:00|6009|6007.2|6008.6|6006.8|6009.6|6007.2|6005.4|6003.1|216
1663218000000|2022-09-15 05:00:00|6008.8|6007|6005.6|6003.8|6008.9|6007.1|6004.4|6002.4|251
1663218300000|2022-09-15 05:05:00|6005.5|6003.7|6006|6004.2|6006.7|6004.5|6004.2|6002.4|217
1663218600000|2022-09-15 05:10:00|6006.1|6004.3|6003.7|6001.9|6006.1|6004.3|6002.8|6000.9|234
1663218900000|2022-09-15 05:15:00|6003.8|6002|6004.6|6002.8|6004.9|6002.9|6002.4|6000.1|228
1663219200000|2022-09-15 05:20:00|6004.7|6002.9|6005.9|6004.1|6006.8|6005|6004.7|6002.4|207
1663219500000|2022-09-15 05:25:00|6005.8|6004|6005.8|6004|6007.1|6004.8|6004.2|6002.4|198
1663219800000|2022-09-15 05:30:00|6005.6|6003.8|6002.4|6000.6|6006.3|6004.5|6002.3|6000.5|272
1663220100000|2022-09-15 05:35:00|6002.1|6000.3|6000.9|5999.1|6002.6|6000.8|6000.1|5998|264
1663220400000|2022-09-15 05:40:00|6001|5999.2|5998.9|5997.1|6002.1|5999.7|5998|5996.2|226
1663220700000|2022-09-15 05:45:00|5998.8|5997|6000.7|5998.9|6001|5998.9|5998.7|5996.5|199
1663221000000|2022-09-15 05:50:00|6000.6|5998.8|6004.6|6002.8|6005|6003.2|6000.4|5998.1|234
1663221300000|2022-09-15 05:55:00|6004.7|6002.9|6003|6001.2|6004.9|6003.1|6002.1|6000.3|242
1663221600000|2022-09-15 06:00:00|6002.8|6001|6003.7|6001.9|6004.4|6002.5|5998.8|5996.9|347
1663221900000|2022-09-15 06:05:00|6003.6|6001.8|6004.5|6001.5|6006.1|6003.8|6002|5999.8|293
1663222200000|2022-09-15 06:10:00|6004.4|6001.4|6005|6003.2|6005|6003.2|6001.2|5999|300
1663222500000|2022-09-15 06:15:00|6004.9|6003.1|6004.4|6002.6|6007.2|6005.4|6004.1|6002|254
1663222800000|2022-09-15 06:20:00|6004.5|6002.7|6002.1|6000.3|6006.2|6004.2|6000.4|5998|308
1663223100000|2022-09-15 06:25:00|6002.2|6000.4|6007.9|6006.1|6008.6|6006.3|6001.7|5998.9|325
1663223400000|2022-09-15 06:30:00|6007.7|6005.9|6003.9|6002.1|6008|6006|6003.2|6000.9|350
1663223700000|2022-09-15 06:35:00|6003.8|6002|6002.7|6000.9|6004.9|6003.1|6002.2|6000.4|304
1663224000000|2022-09-15 06:40:00|6002.8|6001|6007.2|6004.2|6008.3|6005.8|6001.9|6000.1|304
1663224300000|2022-09-15 06:45:00|6007.1|6004.1|6008.2|6005.2|6009.1|6006.7|6005.5|6003.5|298
1663224600000|2022-09-15 06:50:00|6008.3|6005.3|6008.1|6006.3|6009.2|6006.9|6006.1|6003.9|238
1663224900000|2022-09-15 06:55:00|6008.5|6006.7|6006.4|6004.6|6008.6|6006.8|6006.1|6004.2|271
1663225200000|2022-09-15 07:00:00|6006.1|6004.3|6007.2|6005.4|6007.7|6005.4|6004.1|6002.3|350
1663225500000|2022-09-15 07:05:00|6006.5|6004.7|6003.5|6001.7|6008|6005.6|6002.1|6000.3|373
1663225800000|2022-09-15 07:10:00|6003.8|6002|6001.4|5999.6|6004.1|6002.1|6000.1|5998.3|336
1663226100000|2022-09-15 07:15:00|6001.9|6000.1|6005.8|6004|6006.3|6004.3|6000.6|5998.8|356
1663226400000|2022-09-15 07:20:00|6005.9|6004.1|6007.3|6005.5|6007.6|6005.8|6004.8|6002.4|331
1663226700000|2022-09-15 07:25:00|6007.4|6005.6|6008.8|6007|6011.7|6009.8|6006.9|6005.1|347
1663227000000|2022-09-15 07:30:00|6008.9|6007.1|6011.9|6010.1|6012.6|6010.5|6007.7|6005.9|345
1663227300000|2022-09-15 07:35:00|6012|6010.2|6009.1|6007.3|6012.6|6010.8|6007.9|6005.9|308
1663227600000|2022-09-15 07:40:00|6009.2|6007.4|6006.5|6004.7|6009.5|6007.7|6006.3|6004.5|280
1663227900000|2022-09-15 07:45:00|6006.4|6004.6|6007.5|6005.7|6009.6|6007.2|6006.3|6004.4|281
1663228200000|2022-09-15 07:50:00|6007.4|6005.6|6009.6|6007.8|6011|6009.2|6007.1|6005.3|278
1663228500000|2022-09-15 07:55:00|6009.5|6007.7|6010.9|6009.1|6011.8|6010|6008.2|6006|298
1663228800000|2022-09-15 08:00:00|6010.7|6008.9|6009|6007.2|6011.6|6009.8|6008.7|6006.9|302
1663229100000|2022-09-15 08:05:00|6009.2|6007.4|6008.9|6007.1|6010.1|6007.9|6007.2|6005.4|261
1663229400000|2022-09-15 08:10:00|6009|6007.2|6008.5|6006.7|6010.7|6008.9|6007.7|6005.6|305
1663229700000|2022-09-15 08:15:00|6008.4|6006.6|6004.1|6001.1|6008.4|6006.6|6003.1|6001|338
1663230000000|2022-09-15 08:20:00|6004|6001|6001.3|5999.5|6004.1|6001.8|6000.6|5998.6|341
1663230300000|2022-09-15 08:25:00|6001.2|5999.4|5999.5|5996.5|6002.9|6001.1|5996.7|5994.9|317
1663230600000|2022-09-15 08:30:00|5998.9|5997.1|5998.6|5996.8|5999.9|5998.1|5997.1|5995|319
1663230900000|2022-09-15 08:35:00|5998.5|5996.7|6003.5|6001.7|6004.1|6002.1|5998|5996.2|329
1663231200000|2022-09-15 08:40:00|6003.4|6001.6|6003.9|6002.1|6004.9|6003.1|6003.2|6001.4|259
1663231500000|2022-09-15 08:45:00|6004|6002.2|6004.4|6002.6|6005.7|6003.9|6003.2|6001.4|321
1663231800000|2022-09-15 08:50:00|6004.5|6002.7|6009.2|6007.4|6010.1|6007.7|6003.9|6002.1|323
1663232100000|2022-09-15 08:55:00|6009.1|6007.3|6010.9|6009.1|6012.8|6010.9|6009|6007.2|303
1663232400000|2022-09-15 09:00:00|6010.8|6009|6005.6|6003.8|6012|6009.7|6004.4|6002.6|358
1663232700000|2022-09-15 09:05:00|6005.8|6004|6007.6|6004.6|6010.5|6008.1|6005.2|6003.4|366
1663233000000|2022-09-15 09:10:00|6006.9|6005.1|6006|6003|6008.6|6006.1|6003.9|6001.5|364
1663233300000|2022-09-15 09:15:00|6005.7|6002.7|6004.3|6002.5|6006|6003.7|6003.1|6000.8|356
1663233600000|2022-09-15 09:20:00|6004.2|6002.4|6000.2|5998.4|6004.5|6002.5|5998.7|5996.9|307
1663233900000|2022-09-15 09:25:00|6000.1|5998.3|5999.8|5998|6001.5|5999.2|5998.6|5996.8|324
1663234200000|2022-09-15 09:30:00|5999.7|5997.9|6009.1|6007.3|6009.1|6007.3|5999.7|5997.9|286
1663234500000|2022-09-15 09:35:00|6009|6007.2|6008.6|6006.8|6010.1|6007.7|6007.7|6005.6|308
1663234800000|2022-09-15 09:40:00|6008.7|6006.9|6008.7|6006.9|6011.5|6009.1|6007.5|6005.2|305
1663235100000|2022-09-15 09:45:00|6008.6|6006.8|6007.8|6006|6009.1|6007.2|6007.4|6005|215
1663235400000|2022-09-15 09:50:00|6007.9|6006.1|6004.5|6002.7|6008.1|6006.3|6004.4|6002.6|224
1663235700000|2022-09-15 09:55:00|6004.4|6002.6|6006.7|6003.7|6007.5|6005.2|6004.4|6002|317
1663236000000|2022-09-15 10:00:00|6006.6|6003.6|6004.9|6003.1|6008.8|6007|6004.9|6002.5|284
1663236300000|2022-09-15 10:05:00|6004.8|6003|6002.2|6000.4|6004.9|6003.1|6001.9|5999.5|255
1663236600000|2022-09-15 10:10:00|6002.1|6000.3|6001.3|5999.5|6003|6000.8|6000.7|5998.4|235
1663236900000|2022-09-15 10:15:00|6001.2|5999.4|6002.5|5999.5|6003|6001.2|6000.8|5998.4|191
1663237200000|2022-09-15 10:20:00|6001.6|5999.8|5998.9|5997.1|6001.6|5999.8|5998.9|5997.1|191
1663237500000|2022-09-15 10:25:00|5998.8|5997|5996.4|5994.6|5998.8|5997|5995.4|5993.6|274
1663237800000|2022-09-15 10:30:00|5996.3|5994.5|5988.8|5987|5996.4|5994.6|5987.4|5985|435
1663238100000|2022-09-15 10:35:00|5988.9|5987.1|5986.6|5984.8|5989.8|5987.1|5985.5|5982.9|484
1663238400000|2022-09-15 10:40:00|5986.7|5984.9|5982.7|5979.7|5988.1|5985.7|5980.7|5978.2|421
1663238700000|2022-09-15 10:45:00|5982.6|5979.6|5985.5|5983.7|5987.6|5985|5982.1|5979.6|370
1663239000000|2022-09-15 10:50:00|5986.1|5983.1|5992|5989|5992|5989.8|5984.3|5982|340
1663239300000|2022-09-15 10:55:00|5992.1|5989.1|5989.1|5987.3|5992.1|5989.6|5988|5985.5|322
1663239600000|2022-09-15 11:00:00|5989|5987.2|5990.3|5988.5|5992.1|5990.3|5988.9|5987|291
1663239900000|2022-09-15 11:05:00|5990.2|5988.4|5991.1|5989.3|5993.5|5991.7|5990.2|5988.4|233
1663240200000|2022-09-15 11:10:00|5991.2|5989.4|5992.3|5990.5|5993.7|5991.5|5989.3|5987.5|291
1663240500000|2022-09-15 11:15:00|5992.2|5990.4|5993.3|5991.5|5994.6|5992.4|5992.1|5989.9|282
1663240800000|2022-09-15 11:20:00|5993.4|5991.6|5997|5995.2|5997.6|5995.4|5992.3|5990.4|299
1663241100000|2022-09-15 11:25:00|5996.9|5995.1|5996.9|5995.1|5997.5|5995.4|5994.6|5992.8|277
1663241400000|2022-09-15 11:30:00|5997|5995.2|5996.5|5993.5|5998.1|5995.7|5994|5991.5|357
1663241700000|2022-09-15 11:35:00|5995.8|5994|5996.8|5995|5999.5|5997.3|5995.7|5993.4|293
1663242000000|2022-09-15 11:40:00|5996.9|5995.1|5994.7|5992.9|5997.3|5995.5|5994.7|5992.9|308
1663242300000|2022-09-15 11:45:00|5994.8|5993|5995.5|5993.7|5997|5994.6|5994.8|5993|293
1663242600000|2022-09-15 11:50:00|5995.6|5993.8|5993.4|5990.4|5996.4|5994.2|5992.5|5989.8|346
1663242900000|2022-09-15 11:55:00|5993.3|5990.3|5990.5|5988.7|5993.3|5991|5989.1|5986.9|324
1663243200000|2022-09-15 12:00:00|5990.4|5988.6|5986.2|5983.2|5991.2|5989.4|5984.8|5982.4|381
1663243500000|2022-09-15 12:05:00|5986.3|5983.3|5984.9|5981.9|5988|5985.5|5984.2|5981.8|413
1663243800000|2022-09-15 12:10:00|5985|5982|5988.3|5986.5|5988.7|5986.9|5984.3|5982|416
1663244100000|2022-09-15 12:15:00|5988.2|5986.4|5985.3|5983.5|5988.5|5986.7|5985.2|5983.4|326
1663244400000|2022-09-15 12:20:00|5985.2|5983.4|5985.8|5984|5986.3|5984.5|5983.7|5981.7|331
1663244700000|2022-09-15 12:25:00|5985.5|5983.7|5991.7|5987.7|5991.7|5987.9|5985.5|5983.2|312
1663245000000|2022-09-15 12:30:00|5991.8|5987.8|5986.1|5984.3|5998.5|5996.1|5984|5980|609
1663245300000|2022-09-15 12:35:00|5986|5984.2|5996.3|5994.5|5996.4|5994.6|5983.5|5981.3|587
1663245600000|2022-09-15 12:40:00|5995.7|5993.9|6001.8|6000|6003.3|6000.8|5990.7|5988.7|565
1663245900000|2022-09-15 12:45:00|6002.5|5999.5|6006.6|6004.8|6006.6|6004.8|5996.8|5994.8|456
1663246200000|2022-09-15 12:50:00|6006.9|6005.1|6008|6006.2|6011.6|6009.6|6005.4|6003.6|495
1663246500000|2022-09-15 12:55:00|6008.1|6006.3|6006|6004.2|6009.9|6008.1|6005.7|6003.9|416
1663246800000|2022-09-15 13:00:00|6005.9|6004.1|6005.2|6003.4|6008.3|6006.3|6001.9|6000.1|496
1663247100000|2022-09-15 13:05:00|6005.3|6003.5|6003|6001.2|6008.8|6007|6003|6001.2|406
1663247400000|2022-09-15 13:10:00|6003.1|6001.3|6003.1|6000.1|6004.2|6002.4|6000|5998.2|334
1663247700000|2022-09-15 13:15:00|6003|6000|5995.4|5993.6|6007.7|6005.8|5994.8|5992.9|489
1663248000000|2022-09-15 13:20:00|5995.5|5993.7|5995.3|5993.5|5998.9|5997.1|5993.1|5991.3|432
1663248300000|2022-09-15 13:25:00|5995.2|5993.4|5990.6|5988.8|5996.5|5994.7|5989.4|5987.6|396
1663248600000|2022-09-15 13:30:00|5990.7|5988.9|5995.1|5993.3|5995.4|5993.4|5989.8|5988|492
1663248900000|2022-09-15 13:35:00|5994.8|5993|5991.1|5989.3|5995.1|5993|5989.9|5988.1|495
1663249200000|2022-09-15 13:40:00|5990.3|5988.5|6002.9|6001.1|6004.6|6002.8|5989.7|5987.9|434
1663249500000|2022-09-15 13:45:00|6003|6001.2|6008.1|6006.3|6008.1|6006.3|5999.3|5997.5|453
1663249800000|2022-09-15 13:50:00|6008.4|6006.6|6008.7|6005.7|6010.3|6008.1|6004.4|6002.4|546
1663250100000|2022-09-15 13:55:00|6007.5|6005.8|6012.8|6011|6013.6|6011.8|6007.3|6004.9|409
1663250400000|2022-09-15 14:00:00|6012.7|6010.9|6008.8|6007|6016.2|6013.7|6006.1|6004.1|495
1663250700000|2022-09-15 14:05:00|6008.9|6007.1|6010.3|6008.5|6013.3|6011.5|6008.6|6006.4|423
1663251000000|2022-09-15 14:10:00|6010.4|6008.6|6009.2|6007.4|6011.8|6010|6008.2|6005.9|435
1663251300000|2022-09-15 14:15:00|6008.8|6007|6007.9|6006.1|6012.6|6010.8|6007.6|6005.4|445
1663251600000|2022-09-15 14:20:00|6007.7|6005.9|6004.2|6002.4|6008.9|6007.1|6004.1|6002.3|414
1663251900000|2022-09-15 14:25:00|6004.3|6002.5|5995.6|5993.8|6004.3|6002.5|5995.5|5993|365
1663252200000|2022-09-15 14:30:00|5995.7|5993.9|5992.9|5991.1|5998.7|5996.9|5992.3|5990.5|381
1663252500000|2022-09-15 14:35:00|5992.7|5990.9|5992.6|5990.8|5996.5|5994.5|5991.7|5989.9|405
1663252800000|2022-09-15 14:40:00|5992.5|5990.7|5994.2|5992.4|5995.6|5993.8|5989.9|5988.1|481
1663253100000|2022-09-15 14:45:00|5994.3|5992.5|5988.3|5986.5|5994.9|5993.1|5988.3|5986.5|468
1663253400000|2022-09-15 14:50:00|5988.2|5986.4|5984.2|5982.4|5988.7|5986.9|5982.1|5980.3|466
1663253700000|2022-09-15 14:55:00|5984.3|5982.5|5984.4|5982.6|5985.4|5983.6|5977|5975.2|472
1663254000000|2022-09-15 15:00:00|5984.2|5982.4|5986.3|5984.5|5987.8|5986|5981.1|5979.3|435
1663254300000|2022-09-15 15:05:00|5986.5|5984.7|5984.5|5982.7|5989.2|5987.4|5983.9|5982.1|433
1663254600000|2022-09-15 15:10:00|5984.3|5982.5|5982.3|5980.5|5984.6|5982.8|5980.4|5978.6|398
1663254900000|2022-09-15 15:15:00|5982|5980.2|5981.2|5979.4|5982.2|5980.4|5977.2|5975.4|379
1663255200000|2022-09-15 15:20:00|5981.1|5979.3|5986.6|5984.8|5986.6|5984.8|5979.1|5977.3|385
1663255500000|2022-09-15 15:25:00|5986.5|5984.7|5987|5985.2|5988.3|5986.5|5984.3|5981.9|360
1663255800000|2022-09-15 15:30:00|5986.7|5984.9|5985.1|5983.3|5987.2|5985.4|5984.7|5982.8|369
1663256100000|2022-09-15 15:35:00|5985|5983.2|5984.9|5983.1|5987.5|5985.6|5982.2|5980.3|380
1663256400000|2022-09-15 15:40:00|5985.1|5983.3|5984.2|5982.4|5986.6|5984.8|5984.1|5982.3|321
1663256700000|2022-09-15 15:45:00|5984.1|5982.3|5985|5983.2|5986.6|5984.8|5983.9|5982.1|302
1663257000000|2022-09-15 15:50:00|5984.9|5983.1|5979.5|5977.7|5985|5983.2|5978.8|5977|336
1663257300000|2022-09-15 15:55:00|5979.7|5977.9|5975.5|5973.7|5980.6|5978.8|5975.5|5973.4|325
1663257600000|2022-09-15 16:00:00|5975.4|5973.6|5976.7|5974.9|5977.8|5976|5973.5|5971.7|329
1663257900000|2022-09-15 16:05:00|5976.5|5974.7|5971.9|5970.1|5976.9|5974.8|5971.8|5970|295
1663258200000|2022-09-15 16:10:00|5972|5970.2|5971.4|5969.6|5973.2|5971.4|5971.2|5969.4|315
1663258500000|2022-09-15 16:15:00|5971.3|5969.5|5975.3|5973.5|5975.5|5973.7|5970|5967.9|333
1663258800000|2022-09-15 16:20:00|5975.2|5973.4|5973.1|5971.3|5976.6|5974.6|5973.1|5971.3|319
1663259100000|2022-09-15 16:25:00|5973|5971.2|5970.7|5968.9|5975.1|5973.3|5970.1|5968.3|280
1663259400000|2022-09-15 16:30:00|5970.6|5968.8|5974.9|5973.1|5975.1|5973.3|5969.1|5967|318
1663259700000|2022-09-15 16:35:00|5975|5973.2|5977.5|5975.7|5977.6|5975.8|5974.9|5973.1|313
1663260000000|2022-09-15 16:40:00|5977.6|5975.8|5978.2|5976.4|5980.7|5978.3|5977.5|5975.7|273
1663260300000|2022-09-15 16:45:00|5978.3|5976.5|5977.7|5975.9|5978.7|5976.9|5975.9|5974.1|206
1663260600000|2022-09-15 16:50:00|5977.5|5975.7|5977.8|5976|5978.8|5977|5977.2|5975.3|205
1663260900000|2022-09-15 16:55:00|5977.5|5975.7|5981.7|5979.9|5981.7|5979.9|5977.5|5975.7|241
1663261200000|2022-09-15 17:00:00|5981.8|5980|5985|5983.2|5986.6|5984.8|5981.8|5980|341
1663261500000|2022-09-15 17:05:00|5984.8|5983|5986.6|5984.8|5986.9|5985.1|5984.2|5982.4|288
1663261800000|2022-09-15 17:10:00|5987|5985.2|5985.8|5984|5987.1|5985.3|5984.7|5982.5|275
1663262100000|2022-09-15 17:15:00|5986|5984.2|5988.7|5986.9|5989.6|5987.8|5985|5982.6|276
1663262400000|2022-09-15 17:20:00|5988.8|5987|5988.8|5985.8|5992.2|5990.4|5988.2|5985.8|283
1663262700000|2022-09-15 17:25:00|5988.9|5985.9|5988.4|5986.6|5991.4|5989.1|5988.3|5985.7|318
1663263000000|2022-09-15 17:30:00|5988.3|5986.5|5984.7|5982.9|5988.6|5986.8|5984.4|5982.6|301
1663263300000|2022-09-15 17:35:00|5984.6|5982.8|5980.1|5978.3|5985.1|5982.8|5979.8|5977.7|314
1663263600000|2022-09-15 17:40:00|5980.2|5978.4|5977.8|5976|5981.2|5978.8|5977.2|5975|269
1663263900000|2022-09-15 17:45:00|5977.9|5976.1|5977.9|5976.1|5980.4|5978.1|5977.7|5975.9|278
1663264200000|2022-09-15 17:50:00|5978.4|5975.4|5978.4|5976.6|5978.6|5976.8|5976.1|5974.3|251
1663264500000|2022-09-15 17:55:00|5978.3|5976.5|5977.3|5975.5|5979.2|5977.4|5977|5975.2|205
1663264800000|2022-09-15 18:00:00|5977.4|5975.6|5973.4|5971.6|5977.4|5975.6|5973.4|5971.4|319
1663265100000|2022-09-15 18:05:00|5973.5|5971.7|5975.6|5973.8|5975.6|5973.8|5973.4|5971.6|255
1663265400000|2022-09-15 18:10:00|5975.7|5973.9|5974.7|5972.9|5977.1|5974.7|5974.3|5972.5|275
1663265700000|2022-09-15 18:15:00|5974.6|5972.8|5975.6|5973.8|5976.6|5974.5|5973.5|5971.5|299
1663266000000|2022-09-15 18:20:00|5975.5|5973.7|5974.7|5972.9|5976.2|5974.4|5974.5|5972.6|290
1663266300000|2022-09-15 18:25:00|5974.6|5972.8|5975.6|5973.8|5976.6|5974.8|5973.1|5971.3|247
1663266600000|2022-09-15 18:30:00|5975.7|5973.9|5977|5975.2|5978.1|5976.3|5975.6|5973.4|327
1663266900000|2022-09-15 18:35:00|5976.9|5975.1|5975|5973.2|5977.7|5975.8|5974.9|5973.1|284
1663267200000|2022-09-15 18:40:00|5974.9|5973.1|5975|5973.2|5976|5973.7|5973.1|5971.3|271
1663267500000|2022-09-15 18:45:00|5975.1|5973.3|5970.4|5968.6|5975.1|5973.3|5970.3|5968.5|263
1663267800000|2022-09-15 18:50:00|5970.3|5968.5|5970.8|5969|5972|5969.9|5969.1|5967.3|271
1663268100000|2022-09-15 18:55:00|5970.7|5968.9|5968.7|5966.9|5970.7|5968.9|5968.4|5966.6|259
1663268400000|2022-09-15 19:00:00|5968.8|5967|5971.4|5969.6|5971.5|5969.7|5968.1|5966|239
1663268700000|2022-09-15 19:05:00|5971.5|5969.7|5968.4|5966.6|5972.4|5970.6|5968.3|5966.5|261
1663269000000|2022-09-15 19:10:00|5968.5|5966.7|5965.8|5964|5968.5|5966.7|5965.2|5962.8|304
1663269300000|2022-09-15 19:15:00|5965.9|5964.1|5965.4|5963.6|5966.7|5964.9|5965|5963.2|267
1663269600000|2022-09-15 19:20:00|5965.5|5963.7|5967.7|5965.9|5968|5966|5965.3|5963.5|277
1663269900000|2022-09-15 19:25:00|5967.8|5966|5966.8|5965|5968.1|5966.3|5965.9|5963.8|233
1663270200000|2022-09-15 19:30:00|5966.9|5965.1|5966.9|5965.1|5968.5|5966.7|5966.5|5964.7|231
1663270500000|2022-09-15 19:35:00|5967|5965.2|5967.3|5965.5|5968.6|5966.8|5966.5|5964.3|222
1663270800000|2022-09-15 19:40:00|5967.4|5965.6|5968.1|5966.3|5968.5|5966.7|5965.4|5963.3|244
1663271100000|2022-09-15 19:45:00|5968|5966.2|5968|5966.2|5969.4|5967.6|5967.5|5965.7|244
1663271400000|2022-09-15 19:50:00|5968.1|5966.3|5968.8|5967|5971.9|5969.5|5966.8|5964.4|329
1663271700000|2022-09-15 19:55:00|5968.9|5967.1|5969.4|5967.6|5970.7|5968.9|5968.4|5966.6|278
1663272000000|2022-09-15 20:00:00|5969.5|5967.7|5969.6|5967.8|5970.9|5968.9|5969.1|5967.3|192
1663272300000|2022-09-15 20:05:00|5969.8|5968|5971.1|5969.3|5971.8|5969.8|5969.6|5967.4|177
1663272600000|2022-09-15 20:10:00|5971.2|5969.4|5969.1|5967.3|5971.6|5969.4|5969.1|5967.3|94
1663272900000|2022-09-15 20:15:00|5969.2|5967.4|5969.4|5967.6|5970|5968.2|5969.1|5967.3|92
1663273200000|2022-09-15 20:20:00|5969.3|5967.5|5968.6|5966.8|5969.6|5967.7|5968.5|5966.3|128
1663273500000|2022-09-15 20:25:00|5968.4|5966.6|5971.1|5968.1|5971.4|5969.6|5968.4|5966|184
1663273800000|2022-09-15 20:30:00|5970.5|5968.7|5969.6|5967.8|5971.3|5969|5969.4|5967|154
1663274100000|2022-09-15 20:35:00|5969.7|5967.9|5970|5967|5970.3|5968|5968.5|5966.6|181
1663274400000|2022-09-15 20:40:00|5969.9|5966.9|5968.8|5965.8|5970.5|5967.7|5968.4|5965.7|202
1663274700000|2022-09-15 20:45:00|5968.7|5965.7|5967.8|5964.8|5968.8|5965.8|5967.1|5964.4|155
1663275000000|2022-09-15 20:50:00|5967.9|5964.9|5966.6|5963.6|5968.5|5965.5|5965.9|5963.5|144
1663275300000|2022-09-15 20:55:00|5966.5|5963.5|5967.2|5964.2|5968.4|5965.4|5966.5|5963.5|161
1663275600000|2022-09-15 21:00:00|5967.3|5964.3|5972.5|5968.5|5977|5973|5967.3|5963.4|50
1663275900000|2022-09-15 21:05:00|5970.5|5966.5|5969.9|5965.9|5972.5|5968.5|5969.4|5965.4|99
1663276200000|2022-09-15 21:10:00|5969.7|5965.7|5969.4|5965.4|5971.8|5967.8|5969.2|5965.2|121
1663276500000|2022-09-15 21:15:00|5969.5|5965.5|5967.7|5963.7|5970|5966|5967.4|5963.4|147
1663276800000|2022-09-15 21:20:00|5969|5965|5967|5963|5969.5|5965.5|5966.7|5962.7|102
1663277100000|2022-09-15 21:25:00|5967.2|5963.2|5966.6|5962.6|5967.4|5964.4|5965.7|5961.7|84
1663277400000|2022-09-15 21:30:00|5966.7|5963|5966.8|5962.8|5967.4|5963.6|5965.5|5961.5|132
1663277700000|2022-09-15 21:35:00|5966.2|5962.2|5966.8|5962.8|5967.7|5963.7|5966|5962|115
1663278000000|2022-09-15 21:40:00|5967.4|5963.4|5969.4|5965.4|5972.6|5968.6|5966.4|5962.4|190
1663278300000|2022-09-15 21:45:00|5968.6|5964.6|5969.4|5965.4|5972.1|5968.1|5968.6|5964.6|251
1663278600000|2022-09-15 21:50:00|5969.2|5965.2|5969.5|5965.5|5972.6|5968.6|5969|5965|262
1663278900000|2022-09-15 21:55:00|5969.1|5965.1|5968.5|5964.5|5970.1|5966.1|5967.3|5963.8|160
1663279200000|2022-09-15 22:00:00|5968.2|5964.2|5965.6|5962.6|5968.6|5964.6|5964.5|5961.5|212
1663279500000|2022-09-15 22:05:00|5965.5|5962.5|5964.7|5961.7|5966.1|5963|5962.2|5958.9|175
1663279800000|2022-09-15 22:10:00|5964.6|5961.6|5965.6|5962.6|5966.7|5963.5|5964.4|5961|256
1663280100000|2022-09-15 22:15:00|5965.5|5962.5|5965.2|5962.2|5966.2|5963|5964.9|5961.4|233
1663280400000|2022-09-15 22:20:00|5965.3|5962.3|5963.5|5960.5|5966|5962.9|5963.5|5960.5|155
1663280700000|2022-09-15 22:25:00|5963.4|5960.4|5963.6|5960.6|5964.6|5961.6|5963.2|5960|164
1663281000000|2022-09-15 22:30:00|5963.8|5960.8|5962.2|5959.2|5964.7|5961.5|5961.8|5958.8|176
1663281300000|2022-09-15 22:35:00|5962.1|5959.1|5961.5|5958.5|5962.6|5959.6|5961|5958|146
1663281600000|2022-09-15 22:40:00|5961.4|5958.4|5959.5|5956.5|5961.5|5958.7|5958.7|5956.3|171
1663281900000|2022-09-15 22:45:00|5959.4|5956.4|5961.1|5958.1|5961.3|5958.3|5957.8|5954.8|244
1663282200000|2022-09-15 22:50:00|5961.2|5958.2|5961.3|5958.3|5961.8|5959.2|5960.8|5958.1|190
1663282500000|2022-09-15 22:55:00|5961.2|5958.2|5961.2|5958.2|5961.6|5959.1|5960.4|5957.9|200
1663282800000|2022-09-15 23:00:00|5961.3|5958.3|5959.7|5956.7|5961.5|5958.5|5958.8|5955.8|169
1663283100000|2022-09-15 23:05:00|5959.8|5956.8|5961.6|5958.6|5961.7|5958.7|5959|5956|233
1663283400000|2022-09-15 23:10:00|5961.8|5958.8|5961.5|5958.5|5962.7|5959.7|5960.8|5958.1|178
1663283700000|2022-09-15 23:15:00|5961.6|5958.6|5960|5958.2|5961.7|5959.1|5958.9|5956.2|208
1663284000000|2022-09-15 23:20:00|5959.9|5958.1|5958.4|5956.6|5960.7|5958.3|5957.9|5955.9|178
1663284300000|2022-09-15 23:25:00|5958.5|5956.7|5957|5955.2|5958.7|5956.7|5956.1|5954.3|172
1663284600000|2022-09-15 23:30:00|5956.9|5955.1|5960|5958.2|5961.2|5958.6|5956.9|5954.6|199
1663284900000|2022-09-15 23:35:00|5960.1|5958.3|5959.8|5958|5961.2|5958.6|5959.3|5956.9|120
1663285200000|2022-09-15 23:40:00|5959.7|5957.9|5959.1|5957.3|5961.8|5959.4|5958.8|5956.4|148
1663285500000|2022-09-15 23:45:00|5959.2|5957.4|5960.4|5957.4|5960.6|5958|5958.1|5955.6|177
1663285800000|2022-09-15 23:50:00|5960.5|5957.5|5960.6|5957.6|5961.5|5959|5959.9|5957.1|245
1663286100000|2022-09-15 23:55:00|5960.7|5957.7|5957.1|5955.3|5961.1|5958.5|5956.4|5954.2|250
1663286400000|2022-09-16 00:00:00|5957.2|5955.4|5964.3|5962.5|5964.9|5962.5|5956.6|5954.8|360
1663286700000|2022-09-16 00:05:00|5964|5962.2|5964|5961|5964.6|5962.2|5961.2|5959.2|241
1663287000000|2022-09-16 00:10:00|5963.4|5961.6|5963.2|5960.2|5963.7|5961.8|5960|5958.2|265
1663287300000|2022-09-16 00:15:00|5962.7|5960.9|5965.4|5963.6|5966.5|5964.7|5961.9|5960|244
1663287600000|2022-09-16 00:20:00|5965|5963.2|5966.7|5964.9|5967.5|5965.7|5964.9|5963|257
1663287900000|2022-09-16 00:25:00|5966.6|5964.8|5968.1|5965.1|5969.6|5967.4|5966.1|5963.9|287
1663288200000|2022-09-16 00:30:00|5968|5965|5968.3|5966.5|5968.9|5967|5966|5963.9|266
1663288500000|2022-09-16 00:35:00|5969|5966|5970.1|5968.3|5971.9|5969.7|5967.4|5965.1|308
1663288800000|2022-09-16 00:40:00|5970|5968.2|5969.8|5968|5971.6|5969.5|5968.9|5967.1|255
1663289100000|2022-09-16 00:45:00|5969.9|5968.1|5967.8|5966|5971.3|5969|5967.1|5964.8|251
1663289400000|2022-09-16 00:50:00|5967.9|5966.1|5967.5|5964.5|5969.9|5968.1|5965.8|5963.5|315
1663289700000|2022-09-16 00:55:00|5966.9|5965.1|5966.1|5964.3|5968.4|5966.2|5965.5|5963.1|270
1663290000000|2022-09-16 01:00:00|5966.2|5964.4|5967.8|5966|5968.8|5966.9|5966.1|5963.7|282
1663290300000|2022-09-16 01:05:00|5967.7|5965.9|5972.8|5969.8|5972.8|5970.8|5967.3|5965.5|295
1663290600000|2022-09-16 01:10:00|5972.5|5970.7|5973.6|5971.8|5974.5|5972.6|5970.9|5968.6|235
1663290900000|2022-09-16 01:15:00|5973.5|5971.7|5969.6|5966.6|5973.5|5971.7|5965.1|5962.8|420
1663291200000|2022-09-16 01:20:00|5969.4|5967.6|5968.5|5966.7|5970.7|5968.3|5967.4|5965|298
1663291500000|2022-09-16 01:25:00|5968.4|5966.6|5967|5965.2|5969.3|5967.5|5967|5964.6|335
1663291800000|2022-09-16 01:30:00|5967.2|5965.4|5964.4|5962.6|5969.7|5967.9|5964.1|5961.9|363
1663292100000|2022-09-16 01:35:00|5964.5|5962.7|5966.6|5964.8|5967.7|5965.5|5964.3|5962.5|281
1663292400000|2022-09-16 01:40:00|5966.7|5964.9|5961.8|5960|5967.1|5965|5961.1|5959.3|298
1663292700000|2022-09-16 01:45:00|5961.7|5959.9|5960.4|5958.6|5963.3|5961.5|5959.6|5957.4|268
1663293000000|2022-09-16 01:50:00|5961|5958|5959.2|5956.2|5961.6|5959.5|5958|5955.8|253
1663293300000|2022-09-16 01:55:00|5958.6|5956.8|5957.7|5955.9|5960.8|5958.4|5957.4|5954.9|269
1663293600000|2022-09-16 02:00:00|5958.2|5955.2|5959.2|5957.4|5962|5959.9|5957.8|5954.8|289
1663293900000|2022-09-16 02:05:00|5959.3|5957.5|5957.8|5956|5960.2|5957.7|5957.8|5956|269
1663294200000|2022-09-16 02:10:00|5957.9|5956.1|5959.9|5958.1|5960.7|5958.7|5956.1|5954.3|258
1663294500000|2022-09-16 02:15:00|5960|5958.2|5959|5957.2|5963.2|5960.8|5958.5|5956|216
1663294800000|2022-09-16 02:20:00|5959.1|5957.3|5957.8|5956|5960.1|5957.6|5956.9|5954.4|261
1663295100000|2022-09-16 02:25:00|5958.5|5955.5|5959.5|5957.7|5960.1|5957.7|5956.4|5954.6|287
1663295400000|2022-09-16 02:30:00|5959.6|5957.8|5961.3|5959.5|5963.5|5961.2|5958.9|5957.1|277
1663295700000|2022-09-16 02:35:00|5961.4|5959.6|5959.9|5958.1|5962.1|5959.6|5958.8|5956.5|261
1663296000000|2022-09-16 02:40:00|5960|5958.2|5957.7|5955.9|5962.6|5960.2|5957.7|5955.3|239
1663296300000|2022-09-16 02:45:00|5957.8|5956|5958.7|5956.9|5960.7|5958.5|5957.7|5955.8|254
1663296600000|2022-09-16 02:50:00|5958.6|5956.8|5961.6|5958.6|5961.6|5959.3|5958.1|5956|262
1663296900000|2022-09-16 02:55:00|5960.9|5959.1|5964.6|5961.6|5964.7|5962.3|5960.9|5958.9|245
1663297200000|2022-09-16 03:00:00|5964.7|5961.7|5962.4|5960.6|5966.6|5964.3|5962.4|5960.3|207
1663297500000|2022-09-16 03:05:00|5962.3|5960.5|5961.9|5960.1|5963.1|5961.1|5960.9|5958.4|154
1663297800000|2022-09-16 03:10:00|5961.8|5960|5960.8|5959|5962|5960.2|5960.2|5958.1|212
1663298100000|2022-09-16 03:15:00|5960.7|5958.9|5964.6|5962.8|5964.9|5962.9|5959.7|5957.6|224
1663298400000|2022-09-16 03:20:00|5964.7|5962.9|5968.6|5966.8|5969.3|5967.3|5964.3|5962.1|251
1663298700000|2022-09-16 03:25:00|5969.3|5966.3|5975.2|5972.2|5975.3|5972.8|5967.7|5965|292
1663299000000|2022-09-16 03:30:00|5975.1|5972.1|5977.8|5974.8|5978.5|5976.1|5972.6|5970.2|368
1663299300000|2022-09-16 03:35:00|5977.3|5974.3|5978.5|5975.5|5981.9|5979.5|5976.2|5973.7|342
1663299600000|2022-09-16 03:40:00|5978.6|5975.6|5976.9|5973.9|5978.6|5975.7|5974.9|5972.3|248
1663299900000|2022-09-16 03:45:00|5976.6|5973.6|5974.9|5971.9|5977.7|5975.3|5974|5971.1|253
1663300200000|2022-09-16 03:50:00|5974.4|5972.6|5976|5973|5977.4|5974.6|5974.2|5971.8|298
1663300500000|2022-09-16 03:55:00|5976.1|5973.1|5975.8|5974|5976.1|5974|5974.1|5971.5|206
1663300800000|2022-09-16 04:00:00|5976.3|5973.3|5977.9|5976.1|5978.4|5976.2|5975.1|5972.6|202
1663301100000|2022-09-16 04:05:00|5977.6|5975.8|5979.9|5976.9|5981.2|5978.7|5977.6|5975|312
1663301400000|2022-09-16 04:10:00|5979.8|5976.8|5980.3|5977.3|5981.1|5978.7|5978.9|5976.2|231
1663301700000|2022-09-16 04:15:00|5980.2|5977.2|5982|5980.2|5984.6|5982|5979.9|5977.1|293
1663302000000|2022-09-16 04:20:00|5981.9|5980.1|5985|5982|5985|5982.7|5981.5|5979.1|200
1663302300000|2022-09-16 04:25:00|5984.3|5982.5|5982.5|5980.7|5986|5984.2|5982.3|5980.2|198
1663302600000|2022-09-16 04:30:00|5982.6|5980.8|5982.3|5980.5|5983.5|5980.8|5981.2|5978.6|229
1663302900000|2022-09-16 04:35:00|5982.4|5980.6|5983.2|5981.4|5985.3|5983.5|5981.6|5979.1|189
1663303200000|2022-09-16 04:40:00|5983.3|5981.5|5985.5|5982.5|5986.6|5984.3|5983.2|5981.4|159
1663303500000|2022-09-16 04:45:00|5984.7|5982.9|5985.3|5983.5|5985.6|5983.6|5982.5|5980.4|222
1663303800000|2022-09-16 04:50:00|5985|5983.2|5984.5|5981.5|5985.7|5983.2|5982.4|5980.1|194
1663304100000|2022-09-16 04:55:00|5984.6|5981.6|5984|5982.2|5985.7|5983.5|5983.9|5981.5|198
1663304400000|2022-09-16 05:00:00|5984.1|5982.3|5983.7|5980.7|5985.8|5983.4|5982.4|5980|236
1663304700000|2022-09-16 05:05:00|5983.1|5981.3|5980.1|5978.3|5985.2|5983.3|5979.9|5978|284
1663305000000|2022-09-16 05:10:00|5980|5978.2|5980.9|5977.9|5982.1|5980|5978.4|5976.1|251
1663305300000|2022-09-16 05:15:00|5980.3|5978.5|5978.9|5977.1|5981.1|5979|5977.4|5975|314
1663305600000|2022-09-16 05:20:00|5978.8|5977|5980.4|5977.4|5980.4|5978|5976.7|5974.5|237
1663305900000|2022-09-16 05:25:00|5980.5|5977.5|5980.4|5978.6|5981.4|5979.1|5978.7|5976.5|270
1663306200000|2022-09-16 05:30:00|5980.3|5978.5|5979|5977.2|5980.4|5978.6|5977.9|5975.5|249
1663306500000|2022-09-16 05:35:00|5979.1|5977.3|5976.1|5974.3|5979.6|5977.3|5975.5|5973.2|234
1663306800000|2022-09-16 05:40:00|5975.9|5974.1|5972.8|5971|5976.4|5974.1|5972.5|5970.1|243
1663307100000|2022-09-16 05:45:00|5972.9|5971.1|5972.2|5969.2|5975|5972.7|5970.6|5968.2|307
1663307400000|2022-09-16 05:50:00|5972.1|5969.1|5969.4|5967.6|5972.5|5970.2|5969.3|5967.5|256
1663307700000|2022-09-16 05:55:00|5969.3|5967.5|5969.6|5966.6|5970.4|5967.8|5967.8|5965.4|288
1663308000000|2022-09-16 06:00:00|5969.5|5966.5|5965.6|5962.6|5969.5|5967.1|5964.9|5961.9|358
1663308300000|2022-09-16 06:05:00|5965.7|5962.7|5967.5|5964.5|5968.4|5965.9|5965.4|5962.4|387
1663308600000|2022-09-16 06:10:00|5967.6|5964.6|5968.3|5965.3|5968.6|5966.1|5960.2|5957.2|409
1663308900000|2022-09-16 06:15:00|5968.4|5965.4|5971|5969.2|5972.2|5969.6|5964.9|5962.9|374
1663309200000|2022-09-16 06:20:00|5970.5|5968.7|5974.2|5971.2|5974.3|5971.8|5970.4|5968|378
1663309500000|2022-09-16 06:25:00|5974|5971|5969.1|5966.1|5974|5971.3|5968|5966|351
1663309800000|2022-09-16 06:30:00|5968.7|5966.9|5964.4|5962.6|5969.8|5967.5|5964|5962.2|335
1663310100000|2022-09-16 06:35:00|5964.3|5962.5|5962.7|5960.9|5965.7|5963.3|5961.5|5959|399
1663310400000|2022-09-16 06:40:00|5962.8|5961|5966.9|5965.1|5968.6|5966.2|5962.2|5960.1|327
1663310700000|2022-09-16 06:45:00|5967|5965.2|5966|5964.2|5967.4|5965.6|5963.7|5961|316
1663311000000|2022-09-16 06:50:00|5966.1|5964.3|5967.6|5965.8|5968.5|5966.2|5965.5|5962.9|369
1663311300000|2022-09-16 06:55:00|5967.7|5965.9|5968.7|5966.9|5970.4|5967.7|5965.8|5963.5|346
1663311600000|2022-09-16 07:00:00|5968.5|5966.7|5975.3|5973.5|5977.2|5974.8|5967.8|5965.9|467
1663311900000|2022-09-16 07:05:00|5975.4|5973.6|5977.2|5975.4|5979.3|5976.8|5974.5|5972.1|398
1663312200000|2022-09-16 07:10:00|5977.9|5974.9|5977.6|5975.8|5979.7|5977.6|5975.7|5973.4|382
1663312500000|2022-09-16 07:15:00|5977.3|5975.5|5972.8|5969.8|5981.1|5978.7|5972.7|5969.7|438
1663312800000|2022-09-16 07:20:00|5972.7|5969.7|5969.9|5966.9|5973.2|5970.9|5969.4|5966.8|423
1663313100000|2022-09-16 07:25:00|5969.4|5966.4|5967.6|5964.6|5969.4|5966.8|5965.4|5963.3|332
1663313400000|2022-09-16 07:30:00|5967.7|5964.7|5963.5|5961.7|5967.7|5965.3|5962.9|5960.6|403
1663313700000|2022-09-16 07:35:00|5963.4|5961.6|5962.9|5959.9|5964.3|5962.1|5961.4|5959.6|336
1663314000000|2022-09-16 07:40:00|5962.8|5959.8|5959.9|5958.1|5963.3|5961.4|5959.7|5957.5|353
1663314300000|2022-09-16 07:45:00|5959.6|5957.8|5946.4|5943.4|5960.4|5958.1|5945.4|5942.9|506
1663314600000|2022-09-16 07:50:00|5946.3|5943.3|5952.4|5949.4|5953.5|5951.5|5941.4|5939|451
1663314900000|2022-09-16 07:55:00|5952.6|5949.6|5952.8|5949.8|5955.9|5953.4|5950.5|5948.4|432
1663315200000|2022-09-16 08:00:00|5952.9|5949.9|5955.7|5953.9|5955.9|5953.9|5948.5|5946.2|409
1663315500000|2022-09-16 08:05:00|5955.6|5953.8|5953.4|5951.6|5957.9|5956.1|5953|5950.6|352
1663315800000|2022-09-16 08:10:00|5953.3|5951.5|5953.5|5951.7|5956.1|5953.7|5951.1|5948.7|350
1663316100000|2022-09-16 08:15:00|5953.4|5951.6|5952.3|5950.5|5953.5|5951.7|5949.4|5947.6|341
1663316400000|2022-09-16 08:20:00|5952.5|5950.7|5953.2|5951.4|5955.3|5953.1|5951.5|5949.7|324
1663316700000|2022-09-16 08:25:00|5953.3|5951.5|5955.6|5953.8|5956.5|5954.6|5952.8|5951|311
1663317000000|2022-09-16 08:30:00|5955.8|5954|5955.1|5953.3|5956.8|5955|5953.8|5951.4|366
1663317300000|2022-09-16 08:35:00|5954.9|5953.1|5954.4|5952.6|5956.5|5954.7|5953.4|5951.4|305
1663317600000|2022-09-16 08:40:00|5954.7|5952.9|5951.8|5950|5955.3|5953.2|5951.4|5949.4|303
1663317900000|2022-09-16 08:45:00|5951.7|5949.9|5952.9|5951.1|5953.3|5951.3|5949.3|5947.5|335
1663318200000|2022-09-16 08:50:00|5953|5951.2|5953.5|5951.7|5953.8|5951.7|5948.3|5946.5|347
1663318500000|2022-09-16 08:55:00|5953.2|5951.4|5952.8|5951|5954.8|5952.9|5950.7|5948.3|329
1663318800000|2022-09-16 09:00:00|5952.9|5951.1|5956.6|5954.8|5957.2|5955.4|5952.9|5951.1|324
1663319100000|2022-09-16 09:05:00|5956.8|5955|5957.7|5955.9|5959|5957.1|5955.6|5953.8|331
1663319400000|2022-09-16 09:10:00|5957.6|5955.8|5956|5954.2|5959.1|5956.7|5953.3|5951|329
1663319700000|2022-09-16 09:15:00|5955.9|5954.1|5957.9|5956.1|5958.9|5957|5955.7|5953.4|359
1663320000000|2022-09-16 09:20:00|5957.8|5956|5956|5954.2|5959.6|5957.3|5955.8|5954|342
1663320300000|2022-09-16 09:25:00|5955.9|5954.1|5954.6|5952.8|5957.1|5955.3|5954.3|5952.5|311
1663320600000|2022-09-16 09:30:00|5954.8|5953|5958.6|5956.8|5960.3|5958.2|5954.5|5952.7|310
1663320900000|2022-09-16 09:35:00|5958.5|5956.7|5958.4|5956.6|5959.5|5957.5|5957.6|5955.3|280
1663321200000|2022-09-16 09:40:00|5958.5|5956.7|5955.6|5953.8|5958.7|5956.9|5954.2|5952.4|246
1663321500000|2022-09-16 09:45:00|5955.5|5953.7|5952.3|5950.5|5955.6|5953.7|5950.9|5949|290
1663321800000|2022-09-16 09:50:00|5952|5950.2|5951.7|5949.9|5953.4|5951.3|5950.5|5948.2|297
1663322100000|2022-09-16 09:55:00|5951.6|5949.8|5948.1|5946.3|5952.4|5950.4|5947.7|5945.6|265
1663322400000|2022-09-16 10:00:00|5948.2|5946.4|5950.9|5949.1|5951.9|5949.9|5948.1|5946.3|309
1663322700000|2022-09-16 10:05:00|5951|5949.2|5950.7|5948.9|5952.4|5950.4|5950.1|5947.8|255
1663323000000|2022-09-16 10:10:00|5950.6|5948.8|5951.7|5949.9|5952|5950.2|5949.6|5947.7|213
1663323300000|2022-09-16 10:15:00|5951.6|5949.8|5953.9|5952.1|5954.2|5952.4|5951.6|5949.8|223
1663323600000|2022-09-16 10:20:00|5954|5952.2|5957.6|5955.8|5958.5|5956.7|5953.8|5952|250
1663323900000|2022-09-16 10:25:00|5957.5|5955.7|5957.5|5955.7|5959|5956.5|5956.3|5954.3|277
1663324200000|2022-09-16 10:30:00|5957.6|5955.8|5961.7|5959.9|5963|5960.6|5956.8|5954.6|279
1663324500000|2022-09-16 10:35:00|5961.6|5959.8|5964.8|5963|5965.4|5963.2|5961.6|5959.8|301
1663324800000|2022-09-16 10:40:00|5964.7|5962.9|5964.8|5961.8|5965.9|5963.6|5963.8|5961.8|277
1663325100000|2022-09-16 10:45:00|5964.9|5961.9|5963.7|5961.9|5965.2|5962.8|5962.4|5960|250
1663325400000|2022-09-16 10:50:00|5963.6|5961.8|5963.8|5962|5965.3|5963.5|5963.2|5960.8|289
1663325700000|2022-09-16 10:55:00|5963.9|5962.1|5965.3|5963.5|5967.8|5966|5963.3|5960.8|320
1663326000000|2022-09-16 11:00:00|5965.2|5963.4|5962.2|5960.4|5965.7|5963.9|5962.1|5960.3|313
1663326300000|2022-09-16 11:05:00|5962.3|5960.5|5961.7|5959.9|5964.4|5962.6|5961|5958.9|274
1663326600000|2022-09-16 11:10:00|5961.5|5959.7|5959.5|5957.7|5961.9|5960|5959|5956.9|250
1663326900000|2022-09-16 11:15:00|5959.7|5957.9|5957.9|5956.1|5961.3|5959.5|5957.3|5954.9|290
1663327200000|2022-09-16 11:20:00|5958|5956.2|5957.4|5955.6|5958.8|5957|5955.5|5953.7|262
1663327500000|2022-09-16 11:25:00|5957.5|5955.7|5962.5|5960.7|5962.8|5961|5957.5|5955.7|283
1663327800000|2022-09-16 11:30:00|5962.6|5960.8|5961.3|5959.5|5962.7|5960.8|5960.7|5958.4|284
1663328100000|2022-09-16 11:35:00|5961.4|5959.6|5965.5|5963.7|5966.1|5963.7|5959.9|5958|316
1663328400000|2022-09-16 11:40:00|5965.4|5963.6|5964.9|5963.1|5966.3|5964.5|5963.7|5961.8|366
1663328700000|2022-09-16 11:45:00|5965|5963.2|5963.3|5961.5|5965|5963.2|5962.2|5960.2|330
1663329000000|2022-09-16 11:50:00|5963.2|5961.4|5964.7|5962.9|5965.2|5963.4|5961.8|5960|323
1663329300000|2022-09-16 11:55:00|5964.6|5962.8|5963.6|5961.8|5966|5964.2|5962.8|5960.5|330
1663329600000|2022-09-16 12:00:00|5963.7|5961.9|5957.2|5955.4|5964.5|5962.7|5957|5955|410
1663329900000|2022-09-16 12:05:00|5957.3|5955.5|5957.7|5954.7|5959.5|5957.3|5956.5|5954.1|374
1663330200000|2022-09-16 12:10:00|5957.6|5954.6|5955.1|5953.3|5958.4|5956.2|5955|5952.8|368
1663330500000|2022-09-16 12:15:00|5955|5953.2|5955.3|5953.5|5958|5956.2|5954.1|5952.1|342
1663330800000|2022-09-16 12:20:00|5955.2|5953.4|5953|5951.2|5957|5954.9|5952.1|5950.3|409
1663331100000|2022-09-16 12:25:00|5953.2|5951.4|5954.8|5953|5957|5954.8|5953|5951.1|342
1663331400000|2022-09-16 12:30:00|5955.1|5953.3|5951.5|5949.7|5956.7|5954.4|5950.8|5949|391
1663331700000|2022-09-16 12:35:00|5951.6|5949.8|5952.5|5950.7|5953.5|5951.7|5951|5949.2|317
1663332000000|2022-09-16 12:40:00|5952.4|5950.6|5952.7|5950.9|5953.1|5951.3|5950|5948.2|345
1663332300000|2022-09-16 12:45:00|5952.8|5951|5950.6|5948.8|5953.5|5951.7|5948.1|5946.3|351
1663332600000|2022-09-16 12:50:00|5950.7|5948.9|5950.4|5948.6|5952|5950.2|5948.7|5946.9|383
1663332900000|2022-09-16 12:55:00|5950.5|5948.7|5947.8|5946|5951.9|5950.1|5947.7|5945.9|358
1663333200000|2022-09-16 13:00:00|5947.7|5945.9|5947.2|5945.4|5949.8|5948|5946|5944.2|405
1663333500000|2022-09-16 13:05:00|5947.3|5945.5|5950.4|5948.6|5951.4|5949.6|5946.5|5944.7|384
1663333800000|2022-09-16 13:10:00|5950.3|5948.5|5955.4|5953.6|5956.5|5954.7|5950.3|5948.5|311
1663334100000|2022-09-16 13:15:00|5955.3|5953.5|5954|5952.2|5955.5|5953.7|5950.8|5949|362
1663334400000|2022-09-16 13:20:00|5953.9|5952.1|5956.8|5955|5957|5955.2|5952.7|5950.9|376
1663334700000|2022-09-16 13:25:00|5956.6|5954.8|5957.2|5955.4|5957.3|5955.5|5954|5951.9|413
1663335000000|2022-09-16 13:30:00|5957.3|5955.5|5953.3|5951.5|5959.1|5957.3|5951.5|5949.7|502
1663335300000|2022-09-16 13:35:00|5953.2|5951.4|5957.9|5956.1|5958.4|5956.6|5951.3|5949.5|506
1663335600000|2022-09-16 13:40:00|5957.8|5956|5953.4|5951.6|5958.1|5956.1|5952.5|5950.7|457
1663335900000|2022-09-16 13:45:00|5953|5951.2|5951.1|5949.3|5955.2|5953.4|5949.2|5946.9|432
1663336200000|2022-09-16 13:50:00|5951.3|5949.5|5949.4|5947.6|5955.7|5953.5|5948.9|5947.1|453
1663336500000|2022-09-16 13:55:00|5949.3|5947.5|5955|5951|5955.5|5952.5|5949.3|5947.5|415
1663336800000|2022-09-16 14:00:00|5957.3|5953.3|5956.9|5953.9|5960.7|5958.4|5953.6|5949.6|604
1663337100000|2022-09-16 14:05:00|5956.4|5954.6|5963.5|5961.7|5967.6|5965.8|5955.3|5952.8|530
1663337400000|2022-09-16 14:10:00|5963.4|5961.6|5974.7|5971.7|5978.8|5976.5|5963.4|5961|586
1663337700000|2022-09-16 14:15:00|5974.8|5971.8|5970.8|5969|5976|5973.3|5969.9|5967.7|602
1663338000000|2022-09-16 14:20:00|5970.7|5968.9|5973|5971.2|5976|5973.5|5968.5|5965.9|633
1663338300000|2022-09-16 14:25:00|5972.3|5970.5|5973.6|5971.8|5976.3|5974.5|5969.9|5967.7|627
1663338600000|2022-09-16 14:30:00|5973.7|5971.9|5979.7|5976.7|5980.2|5977.7|5973.7|5971.9|678
1663338900000|2022-09-16 14:35:00|5979.8|5976.8|5979.6|5977.8|5984.1|5981.8|5977.6|5974.8|608
1663339200000|2022-09-16 14:40:00|5979.7|5977.9|5979.9|5978.1|5983.2|5981.4|5978.1|5976|506
1663339500000|2022-09-16 14:45:00|5979.5|5977.7|5976.5|5974.7|5981.1|5978.8|5975.6|5973.2|628
1663339800000|2022-09-16 14:50:00|5976.6|5974.8|5982.4|5979.4|5983.7|5981.1|5974|5971.5|664
1663340100000|2022-09-16 14:55:00|5981.8|5980|5978.8|5977|5983.6|5981.8|5978.8|5976.9|642
1663340400000|2022-09-16 15:00:00|5978.7|5976.9|5978.2|5976.4|5980.8|5978.9|5976.3|5974.4|559
1663340700000|2022-09-16 15:05:00|5978.3|5976.5|5978.8|5977|5980.6|5978.8|5975.7|5973.9|529
1663341000000|2022-09-16 15:10:00|5979.4|5976.4|5973.5|5971.7|5979.5|5976.7|5973.5|5971.7|520
1663341300000|2022-09-16 15:15:00|5973.3|5971.5|5981.5|5979.7|5981.9|5980.1|5973|5971.2|551
1663341600000|2022-09-16 15:20:00|5981.6|5979.8|5977.4|5975.6|5981.7|5979.9|5976.9|5974.9|507
1663341900000|2022-09-16 15:25:00|5977.3|5975.5|5973.3|5971.5|5979|5977.2|5973.2|5971.4|453
1663342200000|2022-09-16 15:30:00|5973.2|5971.4|5976.2|5974.4|5976.6|5974.8|5972.8|5971|536
1663342500000|2022-09-16 15:35:00|5975.9|5974.1|5969.4|5967.6|5977.2|5975.4|5969.1|5966.9|576
1663342800000|2022-09-16 15:40:00|5969.3|5967.5|5967.7|5965.9|5971.5|5969.7|5967.5|5965.7|474
1663343100000|2022-09-16 15:45:00|5967.6|5965.8|5971.1|5968.1|5971.2|5969.1|5966.8|5965|440
1663343400000|2022-09-16 15:50:00|5970.6|5968.8|5975|5973.2|5976.1|5973.8|5970.6|5968.8|510
1663343700000|2022-09-16 15:55:00|5975.1|5973.3|5977.8|5976|5978.4|5976.6|5973.2|5970.9|428
1663344000000|2022-09-16 16:00:00|5977.9|5976.1|5981.5|5979.7|5981.5|5979.7|5975.8|5974|420
1663344300000|2022-09-16 16:05:00|5981.4|5979.6|5982.8|5981|5985.3|5983.5|5981.3|5979.5|407
1663344600000|2022-09-16 16:10:00|5982.4|5980.6|5980.8|5979|5982.5|5980.7|5980|5978.2|302
1663344900000|2022-09-16 16:15:00|5980.7|5978.9|5981.4|5979.6|5981.8|5979.6|5976.9|5975.1|408
1663345200000|2022-09-16 16:20:00|5981.2|5979.4|5977|5975.2|5981.9|5980.1|5975.5|5973.3|391
1663345500000|2022-09-16 16:25:00|5976.8|5975|5970.8|5969|5977|5975|5970.1|5968.3|401
1663345800000|2022-09-16 16:30:00|5970.9|5969.1|5970.2|5968.4|5971.6|5969.3|5969.2|5966.9|396
1663346100000|2022-09-16 16:35:00|5970.1|5968.3|5970.4|5968.6|5972.7|5970.2|5969.6|5967.8|418
1663346400000|2022-09-16 16:40:00|5970.2|5968.4|5971.9|5970.1|5972|5970.2|5969.7|5967.9|381
1663346700000|2022-09-16 16:45:00|5971.7|5969.9|5974.1|5972.3|5974.7|5972.5|5970.7|5968.9|310
1663347000000|2022-09-16 16:50:00|5974.2|5972.4|5974.4|5972.6|5977.2|5974.9|5973.8|5972|338
1663347300000|2022-09-16 16:55:00|5974.3|5972.5|5973.6|5970.6|5974.6|5972.7|5971.9|5969.6|324
1663347600000|2022-09-16 17:00:00|5972.9|5971.1|5971.5|5969.7|5973.4|5971.1|5970.7|5968.5|389
1663347900000|2022-09-16 17:05:00|5971.4|5969.6|5973.4|5971.6|5973.9|5972|5971.2|5969.1|312
1663348200000|2022-09-16 17:10:00|5973.5|5971.7|5976.6|5974.8|5977.5|5975.3|5973.2|5971.3|298
1663348500000|2022-09-16 17:15:00|5976.4|5974.6|5974.2|5972.4|5978.3|5976.3|5974.1|5972.3|365
1663348800000|2022-09-16 17:20:00|5974|5972.2|5973.8|5972|5974.8|5972.4|5972.4|5970.5|388
1663349100000|2022-09-16 17:25:00|5974.1|5972.3|5973.9|5972.1|5974.8|5972.7|5972.2|5970.4|271
1663349400000|2022-09-16 17:30:00|5973.8|5972|5974.5|5972.7|5977.6|5975.1|5973.3|5971.4|349
1663349700000|2022-09-16 17:35:00|5974.6|5972.8|5977.8|5976|5978.4|5976.6|5974.6|5972.8|302
1663350000000|2022-09-16 17:40:00|5977.7|5975.9|5975.7|5973.9|5978|5976.2|5974.4|5972.6|297
1663350300000|2022-09-16 17:45:00|5975.1|5972.7|5973.7|5971.9|5975.8|5973.3|5972.8|5971|360
1663350600000|2022-09-16 17:50:00|5973.6|5971.8|5972.4|5970.6|5974.1|5971.9|5971.4|5969.2|300
1663350900000|2022-09-16 17:55:00|5972.5|5970.7|5971.3|5969.5|5972.9|5971.1|5971|5969.2|295
1663351200000|2022-09-16 18:00:00|5971.4|5969.6|5975.9|5974.1|5976.2|5974.4|5971|5969.2|373
1663351500000|2022-09-16 18:05:00|5975.7|5973.9|5973.6|5971.8|5976.6|5974.6|5973.4|5971.6|348
1663351800000|2022-09-16 18:10:00|5973.7|5971.9|5973.5|5971.7|5974.3|5972.5|5972.2|5970.4|374
1663352100000|2022-09-16 18:15:00|5973.3|5971.5|5974.6|5972.8|5977.4|5975.3|5973|5971.2|303
1663352400000|2022-09-16 18:20:00|5974.4|5972.6|5976.5|5974.7|5976.7|5974.8|5974.2|5972.3|306
1663352700000|2022-09-16 18:25:00|5976.6|5974.8|5982.7|5980.9|5983.7|5981.3|5976.5|5974.7|408
1663353000000|2022-09-16 18:30:00|5982.8|5981|5985|5982|5985.1|5982.8|5981.9|5979.4|368
1663353300000|2022-09-16 18:35:00|5984.3|5982.5|5985.2|5982.2|5986.8|5984.5|5983.8|5981.3|339
1663353600000|2022-09-16 18:40:00|5985.3|5982.3|5985.7|5982.7|5986|5983|5983|5980|297
1663353900000|2022-09-16 18:45:00|5985.4|5982.4|5987|5984|5987.4|5984.9|5983.7|5980.8|311
1663354200000|2022-09-16 18:50:00|5986.9|5983.9|5985.4|5982.4|5986.9|5983.9|5984|5981.6|336
1663354500000|2022-09-16 18:55:00|5985.5|5982.5|5985.8|5984|5986.4|5984.1|5982.7|5980|362
1663354800000|2022-09-16 19:00:00|5986.1|5983.1|5993.9|5990.9|5994.3|5991.8|5985.8|5983|444
1663355100000|2022-09-16 19:05:00|5994.3|5991.3|5991.7|5989.9|5994.6|5992.1|5991.5|5989.6|373
1663355400000|2022-09-16 19:10:00|5991.6|5989.8|5989.6|5986.6|5991.7|5989.9|5988.7|5986.2|420
1663355700000|2022-09-16 19:15:00|5989.5|5986.5|5990.3|5987.3|5990.9|5988.4|5987.3|5984.8|404
1663356000000|2022-09-16 19:20:00|5990.2|5987.2|5993.1|5990.1|5993.8|5991|5990|5987|414
1663356300000|2022-09-16 19:25:00|5993|5990|5991.2|5988.2|5993.9|5992.1|5990.3|5987.8|402
1663356600000|2022-09-16 19:30:00|5991.1|5988.1|5990.3|5987.3|5992.4|5990.1|5987.9|5985.5|474
1663356900000|2022-09-16 19:35:00|5989.9|5986.9|5992.7|5989.7|5993|5990.5|5989.1|5986.8|415
1663357200000|2022-09-16 19:40:00|5992.1|5990.3|5994|5991|5994.5|5992|5991.7|5989.4|403
1663357500000|2022-09-16 19:45:00|5993.8|5990.8|5991.9|5990.1|5993.9|5991.5|5990.7|5988.2|341
1663357800000|2022-09-16 19:50:00|5991.8|5990|5992.4|5989.4|5993|5990.6|5991.3|5988.9|444
1663358100000|2022-09-16 19:55:00|5991.8|5990|5992.7|5989.7|5994.3|5991.8|5991.6|5989.2|332
1663358400000|2022-09-16 20:00:00|5992.9|5989.9|5992.5|5989.5|5994.7|5992|5991.6|5989|327
1663358700000|2022-09-16 20:05:00|5992.4|5989.4|5994.5|5991.5|5994.7|5991.8|5991.5|5988.9|270
1663359000000|2022-09-16 20:10:00|5994.4|5991.4|5994.9|5991.9|5996|5993.5|5993.3|5991|222
1663359300000|2022-09-16 20:15:00|5994.3|5992.5|5993.6|5990.6|5995.7|5993|5992.8|5990.1|226
1663359600000|2022-09-16 20:20:00|5993.7|5990.7|5993.6|5990.6|5996.2|5993.5|5992.2|5989.8|253
1663359900000|2022-09-16 20:25:00|5993.3|5990.3|5994.2|5991.2|5994.5|5992|5991.8|5989.3|226
1663360200000|2022-09-16 20:30:00|5994.1|5991.1|5993.5|5990.5|5994.4|5992|5992.1|5989.1|230
1663360500000|2022-09-16 20:35:00|5993.6|5990.6|5991.1|5988.1|5993.7|5991.3|5990.4|5987.6|216
1663360800000|2022-09-16 20:40:00|5991.2|5988.2|5990.8|5989|5992.9|5990.2|5990.3|5987.9|158
1663361100000|2022-09-16 20:45:00|5990.9|5989.1|5990.6|5987.6|5991.7|5989.1|5989.7|5986.9|143
1663361400000|2022-09-16 20:50:00|5990.7|5987.7|5991.9|5988.9|5993|5990|5989.8|5986.7|197
1663361700000|2022-09-16 20:55:00|5992.1|5989.1|5995|5991|5995|5991.4|5991.3|5987.3|273
1663531200000|2022-09-18 20:00:00|5991.9|5986.9|5994.7|5984.7|5994.7|5986.9|5991.9|5984.7|2
1663531500000|2022-09-18 20:05:00|5994.3|5984.3|5997.1|5987.1|5997.1|5987.1|5994.3|5984.3|5
1663531800000|2022-09-18 20:10:00|5996.4|5986.4|5997.1|5987.1|5997.1|5987.1|5993.7|5983.7|6
1663532100000|2022-09-18 20:15:00|5995.2|5986.7|5996.7|5986.7|5997.1|5987.1|5993.7|5983.7|6
1663532700000|2022-09-18 20:25:00|5997.1|5987.1|5997.1|5987.1|5997.1|5987.1|5993.7|5983.7|5
1663533000000|2022-09-18 20:30:00|5997.8|5987.8|5997.1|5987.1|5997.8|5987.8|5993.7|5983.7|16
1663533300000|2022-09-18 20:35:00|5997|5987|5993.7|5983.7|5997.1|5987.1|5993.7|5983.7|7
1663533600000|2022-09-18 20:40:00|5997.1|5987.1|5997.1|5987.1|5997.1|5987.1|5997.1|5987.1|1
1663533900000|2022-09-18 20:45:00|5993.7|5983.7|5993.7|5983.7|5997.1|5987.1|5993.7|5983.7|7
1663534200000|2022-09-18 20:50:00|5997.1|5987.1|5993.7|5983.7|5997.1|5987.1|5993.7|5983.7|10
1663534500000|2022-09-18 20:55:00|5997.1|5987.1|5997.1|5987.1|5997.1|5987.1|5993.7|5983.7|9
1663534800000|2022-09-18 21:00:00|5996.9|5986.9|5994.1|5990.1|5996.9|5990.1|5993.1|5986.9|9
1663535100000|2022-09-18 21:05:00|5992.8|5988.8|5994.1|5990.1|5994.1|5990.1|5992.8|5988.8|22
1663535400000|2022-09-18 21:10:00|5993.8|5989.8|5994.1|5990.1|5994.1|5990.1|5993.4|5989.4|7
1663535700000|2022-09-18 21:15:00|5992.9|5988.9|5993.1|5989.1|5994.1|5990.1|5992.4|5988.4|34
1663536000000|2022-09-18 21:20:00|5993.2|5989.2|5992.1|5988.1|5994.1|5990.1|5990.8|5987.4|85
1663536300000|2022-09-18 21:25:00|5992.2|5988.2|5987.2|5983.2|5993.8|5989.8|5986.9|5982.9|80
1663536600000|2022-09-18 21:30:00|5987.4|5983.4|5987.3|5983.3|5987.7|5983.7|5985.7|5981.7|74
1663536900000|2022-09-18 21:35:00|5985.8|5981.8|5989.7|5985.7|5989.7|5985.7|5985.8|5981.8|86
1663537200000|2022-09-18 21:40:00|5989.6|5985.6|5987.6|5983.6|5990|5986|5985.8|5981.8|114
1663537500000|2022-09-18 21:45:00|5987.1|5983.1|5986.8|5982.8|5988.4|5984.4|5986.6|5982.6|65
1663537800000|2022-09-18 21:50:00|5987|5983|5987.7|5983.7|5988.4|5984.4|5986.4|5982.4|95
1663538100000|2022-09-18 21:55:00|5987.3|5983.3|5988.8|5984.8|5989.2|5985.2|5987.1|5983.1|98
1663538400000|2022-09-18 22:00:00|5988.2|5984.2|5988.8|5984.8|5991.7|5987.7|5987.9|5983.9|278
1663538700000|2022-09-18 22:05:00|5989.4|5985.4|5985.2|5982.2|5990.7|5986.7|5984.6|5981.5|301
1663539000000|2022-09-18 22:10:00|5985|5982|5988.9|5985.9|5989.9|5986.9|5984.9|5981.9|192
1663539300000|2022-09-18 22:15:00|5989.1|5986.1|5990.7|5987.7|5991|5988|5988.7|5985.7|161
1663539600000|2022-09-18 22:20:00|5990.8|5987.8|5991|5988|5991.1|5988.1|5989.1|5986.1|152
1663539900000|2022-09-18 22:25:00|5991.1|5988.1|5990.9|5987.9|5992.3|5989.3|5990.7|5987.7|106
1663540200000|2022-09-18 22:30:00|5990.5|5987.5|5988.7|5985.7|5990.8|5987.9|5982.1|5979.1|317
1663540500000|2022-09-18 22:35:00|5988.6|5985.6|5990.7|5987.7|5991.1|5988.1|5988.6|5985.6|268
1663540800000|2022-09-18 22:40:00|5990.6|5987.6|5991.4|5988.4|5992.6|5989.6|5990.6|5987.6|317
1663541100000|2022-09-18 22:45:00|5991.5|5988.5|5993.4|5990.4|5993.5|5990.5|5991.5|5988.5|220
1663541400000|2022-09-18 22:50:00|5993.5|5990.5|5996.9|5993.9|5997.2|5994.4|5992.9|5989.9|221
1663541700000|2022-09-18 22:55:00|5997|5994|5995.5|5992.5|5998.5|5995.5|5994.7|5991.7|224
1663542000000|2022-09-18 23:00:00|5995.4|5992.4|5994.5|5992.7|5995.9|5993.6|5992.5|5990.1|305
1663542300000|2022-09-18 23:05:00|5994.4|5992.6|5992.2|5989.2|5995.2|5992.6|5988.9|5986.3|414
1663542600000|2022-09-18 23:10:00|5991.6|5989.8|5995.9|5994.1|5997|5994.3|5991.6|5989.4|272
1663542900000|2022-09-18 23:15:00|5996.6|5993.6|5994|5992.2|5996.6|5994.2|5993.9|5991.7|237
1663543200000|2022-09-18 23:20:00|5993.9|5992.1|5998.5|5995.5|5998.6|5996|5993.8|5991.4|277
1663543500000|2022-09-18 23:25:00|5998|5996.2|5998.2|5995.2|5999.6|5997|5997.3|5994.9|223
1663543800000|2022-09-18 23:30:00|5998.1|5995.1|5997.3|5994.3|5998.3|5995.9|5995.9|5993.4|286
1663544100000|2022-09-18 23:35:00|5997.4|5994.4|5996.6|5994.8|5999|5996.6|5996.4|5994|286
1663544400000|2022-09-18 23:40:00|5996.5|5994.7|6002.9|5999.9|6003.2|6000.4|5996.5|5994.7|342
1663544700000|2022-09-18 23:45:00|6003|6000|6000|5998.2|6003.7|6001.2|5999.7|5997.4|331
1663545000000|2022-09-18 23:50:00|6000.1|5998.3|5996.2|5994.4|6001|5998.5|5996.2|5994.2|253
1663545300000|2022-09-18 23:55:00|5996.3|5994.5|5995.3|5993.5|5997.9|5995.5|5995|5992.9|434
1663545600000|2022-09-19 00:00:00|5995.5|5993.7|5998.5|5996.7|6001|5999.2|5995.4|5993.6|387
1663545900000|2022-09-19 00:05:00|5998.4|5996.6|5996.9|5995.1|6000.5|5998.7|5995.8|5994|288
1663546200000|2022-09-19 00:10:00|5996.8|5995|5997|5994|5999|5996.6|5995.8|5993.3|352
1663546500000|2022-09-19 00:15:00|5996.9|5993.9|5995.9|5994.1|5997.4|5995.4|5995.2|5993.3|307
1663546800000|2022-09-19 00:20:00|5995.8|5994|5997.5|5995.7|5998.9|5996.8|5995.4|5993.6|287
1663547100000|2022-09-19 00:25:00|5997.3|5995.5|5995.9|5994.1|5998.8|5997|5995.8|5993.5|264
1663547400000|2022-09-19 00:30:00|5996.5|5993.5|5994.4|5992.6|5997.5|5995.3|5992.8|5991|322
1663547700000|2022-09-19 00:35:00|5994.3|5992.5|5990.4|5988.6|5994.7|5992.9|5990.3|5988.2|277
1663548000000|2022-09-19 00:40:00|5990.5|5988.7|5991.7|5989.9|5993.3|5991.5|5990|5988.2|298
1663548300000|2022-09-19 00:45:00|5991.6|5989.8|5989.5|5987.7|5991.7|5989.9|5988.6|5986.8|311
1663548600000|2022-09-19 00:50:00|5989.6|5987.8|5988.9|5987.1|5990.3|5988|5987.7|5985.9|184
1663548900000|2022-09-19 00:55:00|5989|5987.2|5988.9|5987.1|5990.2|5988.1|5988.2|5986.4|241
1663549200000|2022-09-19 01:00:00|5988.8|5987|5988.5|5986.7|5989.9|5987.7|5986.5|5984.6|346
1663549500000|2022-09-19 01:05:00|5988.6|5986.8|5991.5|5989.7|5992.4|5990.1|5988.4|5986.6|359
1663549800000|2022-09-19 01:10:00|5991.7|5989.9|5988.6|5986.8|5993.3|5991.1|5988.6|5986.3|240
1663550100000|2022-09-19 01:15:00|5988.3|5986.5|5988.8|5987|5989.9|5987.5|5986.5|5984.1|326
1663550400000|2022-09-19 01:20:00|5988.9|5987.1|5986.2|5984.4|5990.2|5988.4|5985.9|5983.5|346
1663550700000|2022-09-19 01:25:00|5986.1|5984.3|5988.4|5986.6|5989.3|5987.1|5984.9|5982.7|365
1663551000000|2022-09-19 01:30:00|5988.3|5986.5|5987.9|5986.1|5989.6|5987.6|5985.9|5984.1|409
1663551300000|2022-09-19 01:35:00|5988.1|5986.3|5985|5983.2|5988.1|5986.3|5984|5982.2|394
1663551600000|2022-09-19 01:40:00|5985.1|5983.3|5984|5982.2|5986.5|5984.5|5983.9|5982.1|336
1663551900000|2022-09-19 01:45:00|5984.3|5982.5|5983.3|5981.5|5985.4|5983.2|5982.8|5980.4|376
1663552200000|2022-09-19 01:50:00|5983.2|5981.4|5982.1|5980.3|5983.9|5982.1|5981.5|5979.4|375
1663552500000|2022-09-19 01:55:00|5981.8|5980|5980.9|5979.1|5982.5|5980|5980.2|5978.1|293
1663552800000|2022-09-19 02:00:00|5980.8|5979|5980.2|5977.2|5982.7|5980.3|5978.8|5977|312
1663553100000|2022-09-19 02:05:00|5980.3|5977.3|5976.4|5974.6|5980.3|5978.1|5976|5973.6|420
1663553400000|2022-09-19 02:10:00|5976.2|5974.4|5974.9|5973.1|5978.1|5975.7|5974.8|5972.9|381
1663553700000|2022-09-19 02:15:00|5974.8|5973|5970.5|5968.7|5975.2|5973|5969.1|5966.7|446
1663554000000|2022-09-19 02:20:00|5970.6|5968.8|5969|5966|5972.3|5969.9|5968.2|5965.9|405
1663554300000|2022-09-19 02:25:00|5968.3|5966.5|5968.2|5966.4|5969|5966.6|5964.8|5962.6|369
1663554600000|2022-09-19 02:30:00|5968.1|5966.3|5967.4|5965.6|5969.2|5966.9|5966.6|5964.3|358
1663554900000|2022-09-19 02:35:00|5967.6|5965.8|5968.9|5967.1|5970.2|5968|5967.3|5965.5|315
1663555200000|2022-09-19 02:40:00|5969|5967.2|5970.6|5968.8|5971.8|5969.7|5967.7|5965.3|286
1663555500000|2022-09-19 02:45:00|5970.7|5968.9|5972.8|5969.8|5972.9|5970.6|5970.7|5968.7|248
1663555800000|2022-09-19 02:50:00|5972.5|5970.7|5974.7|5971.7|5974.9|5972.7|5971.9|5970.1|225
1663556100000|2022-09-19 02:55:00|5974.2|5972.4|5977.3|5974.3|5977.3|5974.9|5974.2|5972.2|270
1663556400000|2022-09-19 03:00:00|5977.2|5974.2|5974.8|5973|5977.3|5974.8|5974.6|5972.2|276
1663556700000|2022-09-19 03:05:00|5974.6|5972.8|5973.9|5972.1|5975.6|5973.1|5973.4|5971.1|240
1663557000000|2022-09-19 03:10:00|5974|5972.2|5974.2|5972.4|5975.9|5973.5|5973.9|5971.6|226
1663557300000|2022-09-19 03:15:00|5974|5972.2|5975.2|5973.4|5976|5973.7|5973.4|5971.3|242
1663557600000|2022-09-19 03:20:00|5975.8|5972.8|5974.1|5972.3|5976.2|5973.9|5972.8|5970.6|223
1663557900000|2022-09-19 03:25:00|5974.2|5972.4|5974.4|5971.4|5976.1|5973.6|5973.9|5971.4|250
1663558200000|2022-09-19 03:30:00|5974.6|5971.6|5972.4|5970.6|5975.1|5972.7|5971.7|5969.4|244
1663558500000|2022-09-19 03:35:00|5972.3|5970.5|5972.2|5969.2|5974.5|5972.1|5970.9|5968.5|236
1663558800000|2022-09-19 03:40:00|5972|5969|5970.4|5968.6|5972.5|5970.1|5970.3|5968.5|198
1663559100000|2022-09-19 03:45:00|5970.3|5968.5|5971.8|5970|5972.4|5970.2|5970.1|5968.3|158
1663559400000|2022-09-19 03:50:00|5971.9|5970.1|5972.1|5969.1|5972.3|5970.1|5970.2|5967.8|162
1663559700000|2022-09-19 03:55:00|5971.4|5969.6|5972.9|5969.9|5973.1|5970.8|5970.9|5968.6|191
1663560000000|2022-09-19 04:00:00|5972.8|5969.8|5974.4|5972.6|5975.5|5973|5972.3|5969.8|172
1663560300000|2022-09-19 04:05:00|5974.3|5972.5|5971.8|5970|5975.5|5973.2|5971|5969.2|188
1663560600000|2022-09-19 04:10:00|5971.7|5969.9|5970.4|5968.6|5972.4|5970|5970.2|5967.9|171
1663560900000|2022-09-19 04:15:00|5970.5|5968.7|5974.7|5972.9|5974.7|5972.9|5970.5|5968.7|173
1663561200000|2022-09-19 04:20:00|5974.8|5973|5974.4|5972.6|5975.5|5973.7|5973.8|5972|203
1663561500000|2022-09-19 04:25:00|5974.3|5972.5|5975.3|5972.3|5975.4|5973.6|5974|5972.1|187
1663561800000|2022-09-19 04:30:00|5974.3|5972.5|5973.4|5971.6|5974.8|5973|5973.3|5971.1|209
1663562100000|2022-09-19 04:35:00|5973.6|5971.8|5974.6|5972.8|5976.3|5974.5|5973.5|5971.7|175
1663562400000|2022-09-19 04:40:00|5974.7|5972.9|5974.4|5972.6|5974.8|5973|5974|5972.2|113
1663562700000|2022-09-19 04:45:00|5974.3|5972.5|5974.9|5973.1|5976.3|5974.2|5973|5971.2|146
1663563000000|2022-09-19 04:50:00|5974.8|5973|5975.1|5973.3|5975.6|5973.8|5974.6|5972.8|194
1663563300000|2022-09-19 04:55:00|5975|5973.2|5975.4|5973.6|5976.3|5974.2|5974.3|5972.2|199
1663563600000|2022-09-19 05:00:00|5975.3|5973.5|5970.8|5969|5975.5|5973.7|5970.8|5968.8|247
1663563900000|2022-09-19 05:05:00|5970.7|5968.9|5970.5|5968.7|5971.5|5969.5|5969|5967|247
1663564200000|2022-09-19 05:10:00|5970.4|5968.6|5969.7|5967.9|5971.3|5969.1|5969.3|5967.5|187
1663564500000|2022-09-19 05:15:00|5970|5968.2|5970.7|5968.9|5971|5969.1|5969.2|5967.3|160
1663564800000|2022-09-19 05:20:00|5970.8|5969|5972.2|5970.4|5972.4|5970.6|5970.7|5968.6|195
1663565100000|2022-09-19 05:25:00|5972.3|5970.5|5968.8|5967|5972.4|5970.6|5968.5|5966.7|239
1663565400000|2022-09-19 05:30:00|5968.5|5966.7|5968.3|5966.5|5969.4|5967.6|5967.5|5965.6|222
1663565700000|2022-09-19 05:35:00|5968.2|5966.4|5964.3|5962.5|5968.2|5966.4|5963.9|5962.1|277
1663566000000|2022-09-19 05:40:00|5964.6|5962.8|5966.4|5964.6|5967.3|5965.5|5964.1|5961.8|250
1663566300000|2022-09-19 05:45:00|5966.3|5964.5|5966.9|5965.1|5968.3|5966.2|5965.2|5962.8|203
1663566600000|2022-09-19 05:50:00|5966.8|5965|5963.8|5962|5968.3|5965.9|5963.8|5962|254
1663566900000|2022-09-19 05:55:00|5963.7|5961.9|5964.9|5963.1|5965.7|5963.3|5962.8|5960.7|347
1663567200000|2022-09-19 06:00:00|5964.6|5962.8|5961.2|5959.4|5965.2|5962.8|5961|5959.2|353
1663567500000|2022-09-19 06:05:00|5961.4|5959.6|5958.4|5956.6|5961.4|5959.6|5957.6|5955.3|355
1663567800000|2022-09-19 06:10:00|5958.6|5956.8|5954.9|5953.1|5958.7|5956.8|5954.3|5952.5|337
1663568100000|2022-09-19 06:15:00|5955|5953.2|5957.9|5956.1|5959.3|5957.1|5955|5953.2|397
1663568400000|2022-09-19 06:20:00|5957.7|5955.9|5961.6|5959.8|5962.1|5960.1|5957.5|5955.2|385
1663568700000|2022-09-19 06:25:00|5961.2|5959.4|5964.2|5961.2|5965.8|5963.4|5961|5958.9|413
1663569000000|2022-09-19 06:30:00|5964.1|5961.1|5961.2|5959.4|5964.7|5962.3|5958.8|5956.4|357
1663569300000|2022-09-19 06:35:00|5961.3|5959.5|5960|5957|5962.2|5959.8|5958.5|5956.2|348
1663569600000|2022-09-19 06:40:00|5959.9|5956.9|5957|5954|5960|5957.2|5955.7|5953.4|380
1663569900000|2022-09-19 06:45:00|5957.1|5954.1|5957.9|5956.1|5959.8|5957.3|5956.3|5953.7|342
1663570200000|2022-09-19 06:50:00|5958.6|5955.6|5957.4|5955.6|5959.6|5957.1|5957|5954.8|321
1663570500000|2022-09-19 06:55:00|5957.3|5955.5|5957.3|5955.5|5960.3|5957.9|5956.3|5954|369
1663570800000|2022-09-19 07:00:00|5957.4|5955.6|5953.8|5952|5958.2|5956.1|5953.2|5950.9|543
1663571100000|2022-09-19 07:05:00|5953.9|5952.1|5952.9|5951.1|5954.6|5952.3|5950.3|5948|453
1663571400000|2022-09-19 07:10:00|5953|5951.2|5952.7|5950.9|5955.9|5953.5|5952.5|5950.1|479
1663571700000|2022-09-19 07:15:00|5952.6|5950.8|5960.4|5957.4|5960.9|5958.4|5951.9|5949.8|542
1663572000000|2022-09-19 07:20:00|5959.8|5958|5960.6|5957.6|5962.7|5959.7|5959.5|5957.1|447
1663572300000|2022-09-19 07:25:00|5960.7|5957.7|5960.5|5958.7|5962.1|5959.4|5957.3|5955|450
1663572600000|2022-09-19 07:30:00|5960.4|5958.6|5962.8|5961|5963.5|5961|5959.5|5957.2|501
1663572900000|2022-09-19 07:35:00|5963.1|5960.1|5960.7|5957.7|5964.4|5961.9|5959.1|5956.7|475
1663573200000|2022-09-19 07:40:00|5960.6|5957.6|5960.6|5957.6|5962.1|5959.7|5959.4|5957|359
1663573500000|2022-09-19 07:45:00|5960.7|5957.7|5958.7|5955.7|5961.4|5959|5956.6|5954.2|366
1663573800000|2022-09-19 07:50:00|5958.6|5955.6|5956|5954.2|5958.8|5955.8|5954.4|5952.5|349
1663574100000|2022-09-19 07:55:00|5956.1|5954.3|5953.6|5951.8|5956.8|5954.5|5952.9|5950.6|323
1663574400000|2022-09-19 08:00:00|5953.5|5951.7|5953.9|5950.9|5954.1|5951.7|5950.3|5948|440
1663574700000|2022-09-19 08:05:00|5953.1|5951.3|5954.9|5953.1|5955.9|5953.5|5951.9|5949.7|394
1663575000000|2022-09-19 08:10:00|5954.8|5953|5954|5952.2|5956.2|5954|5953.1|5950.9|387
1663575300000|2022-09-19 08:15:00|5954.6|5951.6|5953.8|5950.8|5955|5952.6|5952.9|5950.6|368
1663575600000|2022-09-19 08:20:00|5953.7|5950.7|5953.7|5950.7|5955.4|5953.3|5951.6|5949.3|386
1663575900000|2022-09-19 08:25:00|5953.6|5950.6|5956.8|5955|5958.9|5956.7|5953.2|5950.6|395
1663576200000|2022-09-19 08:30:00|5956.7|5954.9|5954.8|5953|5957.3|5955.1|5954.1|5952.2|339
1663576500000|2022-09-19 08:35:00|5954.9|5953.1|5956.5|5954.7|5958.7|5956.3|5954.3|5952.2|399
1663576800000|2022-09-19 08:40:00|5956.6|5954.8|5956.7|5954.9|5958.3|5955.9|5955.6|5953.6|445
1663577100000|2022-09-19 08:45:00|5956.8|5955|5953.8|5952|5956.8|5955|5953.5|5951.7|415
1663577400000|2022-09-19 08:50:00|5953.7|5951.9|5952.6|5950.8|5954|5952.2|5951.9|5949.7|323
1663577700000|2022-09-19 08:55:00|5952.3|5950.5|5949.5|5946.5|5953.1|5951|5948.3|5945.8|417
1663578000000|2022-09-19 09:00:00|5949.6|5946.6|5953|5950|5953.6|5951.4|5948.6|5946.3|365
1663578300000|2022-09-19 09:05:00|5953.1|5950.1|5949.8|5948|5956.2|5953.8|5949.4|5947.2|400
1663578600000|2022-09-19 09:10:00|5950.5|5947.5|5950.3|5947.3|5951.3|5948.8|5949.4|5946.9|278
1663578900000|2022-09-19 09:15:00|5950.2|5947.2|5944.9|5941.9|5950.6|5948.2|5944.6|5941.8|308
1663579200000|2022-09-19 09:20:00|5944.7|5941.7|5947|5944|5947.2|5944.9|5944.2|5941.7|385
1663579500000|2022-09-19 09:25:00|5946.9|5943.9|5945.8|5942.8|5947.2|5944.8|5943.8|5941.6|387
1663579800000|2022-09-19 09:30:00|5945.1|5943.3|5946.2|5943.2|5946.8|5944.4|5943.6|5941.3|346
1663580100000|2022-09-19 09:35:00|5945.6|5943.8|5947.4|5945.6|5947.7|5945.6|5945.6|5943.2|306
1663580400000|2022-09-19 09:40:00|5947.5|5945.7|5944.5|5942.7|5948|5945.8|5944.4|5942.4|344
1663580700000|2022-09-19 09:45:00|5944.6|5942.8|5945.4|5943.6|5946.3|5944.5|5943.6|5941.4|351
1663581000000|2022-09-19 09:50:00|5945.3|5943.5|5946.1|5944.3|5946.5|5944.5|5944.1|5942.3|286
1663581300000|2022-09-19 09:55:00|5945.9|5944.1|5946|5944.2|5948.2|5945.9|5945|5943.1|314
1663581600000|2022-09-19 10:00:00|5946.1|5944.3|5946.8|5945|5948.3|5946.5|5945.8|5943.6|351
1663581900000|2022-09-19 10:05:00|5946.7|5944.9|5947.9|5946.1|5948.1|5946.2|5945.2|5943.4|266
1663582200000|2022-09-19 10:10:00|5948|5946.2|5945.1|5943.3|5948.6|5946.8|5944.9|5943.1|259
1663582500000|2022-09-19 10:15:00|5945.2|5943.4|5946.5|5944.7|5946.8|5945|5944.3|5942.5|267
1663582800000|2022-09-19 10:20:00|5946.4|5944.6|5948|5946.2|5948|5946.2|5945.3|5943.5|260
1663583100000|2022-09-19 10:25:00|5947.8|5946|5951.1|5949.3|5952|5950.2|5947.7|5945.9|334
1663583400000|2022-09-19 10:30:00|5951.3|5949.5|5953.7|5950.7|5953.8|5952|5950.4|5948.6|364
1663583700000|2022-09-19 10:35:00|5953.6|5950.6|5951.6|5949.8|5954.3|5952.2|5951.5|5949.3|333
1663584000000|2022-09-19 10:40:00|5951.7|5949.9|5954.2|5952.4|5954.8|5952.4|5951.2|5949.2|298
1663584300000|2022-09-19 10:45:00|5954|5952.2|5955.8|5954|5956.3|5954.2|5953.5|5951.2|313
1663584600000|2022-09-19 10:50:00|5955.7|5953.9|5956.1|5954.3|5958.8|5956.4|5955|5953.1|376
1663584900000|2022-09-19 10:55:00|5955.8|5954|5955.9|5952.9|5956.5|5954.3|5954.2|5951.8|355
1663585200000|2022-09-19 11:00:00|5955.8|5952.8|5956.7|5954.9|5958.3|5955.8|5955|5952.8|347
1663585500000|2022-09-19 11:05:00|5956.6|5954.8|5956.2|5953.2|5957.3|5954.9|5954.2|5951.8|393
1663585800000|2022-09-19 11:10:00|5955.4|5953.6|5959|5957.2|5959.8|5958|5954.7|5952.9|362
1663586100000|2022-09-19 11:15:00|5959.1|5957.3|5957.8|5956|5959.8|5957.9|5957.3|5955.5|328
1663586400000|2022-09-19 11:20:00|5957.7|5955.9|5955.1|5953.3|5958.7|5956.8|5955|5953.2|326
1663586700000|2022-09-19 11:25:00|5955.3|5953.5|5951.9|5948.9|5956.1|5953.8|5949.7|5947.8|473
1663587000000|2022-09-19 11:30:00|5951.2|5949.4|5950|5948.2|5952.7|5950.2|5949.8|5947.4|451
1663587300000|2022-09-19 11:35:00|5950.2|5948.4|5948.3|5946.5|5951.4|5949.6|5948.3|5946.1|378
1663587600000|2022-09-19 11:40:00|5948.4|5946.6|5942.9|5941.1|5949.8|5947.6|5942.8|5941|338
1663587900000|2022-09-19 11:45:00|5943|5941.2|5945.2|5942.2|5948.7|5946.8|5942.8|5941|396
1663588200000|2022-09-19 11:50:00|5944.6|5942.8|5946.1|5944.3|5948.2|5946.1|5944.2|5942.3|402
1663588500000|2022-09-19 11:55:00|5946|5944.2|5942.6|5940.8|5946.6|5944.5|5941.4|5939.6|363
1663588800000|2022-09-19 12:00:00|5942.9|5941.1|5942.4|5940.6|5944.9|5942.6|5941.8|5939.7|428
1663589100000|2022-09-19 12:05:00|5942.6|5940.8|5946.2|5944.4|5946.7|5944.9|5942.4|5940|412
1663589400000|2022-09-19 12:10:00|5946.4|5944.6|5944.8|5943|5947.3|5945.3|5943.7|5941.9|442
1663589700000|2022-09-19 12:15:00|5944.7|5942.9|5943.7|5940.7|5946.3|5944.5|5943|5940.6|406
1663590000000|2022-09-19 12:20:00|5943.6|5940.6|5945.7|5942.7|5946.3|5944|5942.3|5940.5|521
1663590300000|2022-09-19 12:25:00|5945.3|5943.5|5945.1|5942.1|5948.2|5945.9|5943.6|5941.4|480
1663590600000|2022-09-19 12:30:00|5944.7|5941.7|5943.1|5941.3|5945.2|5943|5942|5939.7|481
1663590900000|2022-09-19 12:35:00|5943|5941.2|5947.4|5945.6|5947.4|5945.6|5942.2|5939.9|420
1663591200000|2022-09-19 12:40:00|5947.2|5945.4|5945.6|5943.8|5949.9|5948.1|5945.3|5943.5|487
1663591500000|2022-09-19 12:45:00|5945.5|5943.7|5947|5945.2|5947.7|5945.6|5945.4|5943.1|359
1663591800000|2022-09-19 12:50:00|5946.9|5945.1|5946|5944.2|5948.1|5945.7|5944.9|5942.6|356
1663592100000|2022-09-19 12:55:00|5946.1|5944.3|5941.8|5940|5946.3|5944.5|5941.5|5939.7|373
1663592400000|2022-09-19 13:00:00|5941.9|5940.1|5942.8|5941|5946.6|5944.3|5941.8|5940|490
1663592700000|2022-09-19 13:05:00|5943.2|5941.4|5942.2|5940.4|5944.8|5942.7|5941.1|5938.7|495
1663593000000|2022-09-19 13:10:00|5942.3|5940.5|5942.3|5939.3|5943|5940.5|5941.1|5938.8|476
1663593300000|2022-09-19 13:15:00|5942.4|5939.4|5940.3|5938.5|5942.4|5940.2|5939.7|5937.8|425
1663593600000|2022-09-19 13:20:00|5940.2|5938.4|5939|5937.2|5940.3|5938.5|5938|5935.9|390
1663593900000|2022-09-19 13:25:00|5938.9|5937.1|5934.9|5933.1|5939.7|5937.9|5934.4|5932.6|336
1663594200000|2022-09-19 13:30:00|5934.5|5932.7|5938.9|5937.1|5941|5939.2|5932.1|5930.1|547
1663594500000|2022-09-19 13:35:00|5938.8|5937|5936.1|5934.3|5939.4|5937.6|5935.3|5932.9|468
1663594800000|2022-09-19 13:40:00|5936.3|5934.5|5941.5|5939.7|5942.7|5940.4|5935.6|5933.4|639
1663595100000|2022-09-19 13:45:00|5942|5939|5939.8|5938|5943.2|5941.4|5939.6|5937.2|603
1663595400000|2022-09-19 13:50:00|5939.7|5937.9|5937.8|5936|5941.6|5939.7|5937.4|5935.1|431
1663595700000|2022-09-19 13:55:00|5937.9|5936.1|5936.9|5935.1|5938.9|5936.6|5935.6|5933.8|551
1663596000000|2022-09-19 14:00:00|5936.5|5934.7|5932.1|5930.3|5936.7|5934.9|5931.6|5929.7|486
1663596300000|2022-09-19 14:05:00|5931.7|5929.9|5932.3|5930.5|5935.3|5933.5|5930.4|5928.2|623
1663596600000|2022-09-19 14:10:00|5932.2|5930.4|5936.1|5934.3|5938.1|5936.3|5931.6|5929.8|553
1663596900000|2022-09-19 14:15:00|5936.2|5934.4|5932.2|5930.4|5936.2|5934.4|5931.3|5929.5|467
1663597200000|2022-09-19 14:20:00|5932.1|5930.3|5934.2|5932.4|5934.8|5933|5931.1|5929|481
1663597500000|2022-09-19 14:25:00|5934.3|5932.5|5935.6|5933.8|5938.4|5936.6|5934.3|5932.1|475
1663597800000|2022-09-19 14:30:00|5935.4|5933.6|5935.8|5934|5936.4|5934.6|5933.6|5931.8|469
1663598100000|2022-09-19 14:35:00|5935.9|5934.1|5937.2|5935.4|5939.4|5937.6|5935.9|5934|468
1663598400000|2022-09-19 14:40:00|5937.1|5935.3|5940.2|5938.4|5940.2|5938.4|5936.3|5934.5|472
1663598700000|2022-09-19 14:45:00|5940.1|5938.3|5945.5|5943.7|5947.1|5945.3|5940.1|5938.3|526
1663599000000|2022-09-19 14:50:00|5945.3|5943.5|5945.3|5943.5|5946.8|5945|5944.5|5942.7|601
1663599300000|2022-09-19 14:55:00|5945.4|5943.6|5947.8|5946|5949.6|5947.7|5945.1|5943.3|432
1663599600000|2022-09-19 15:00:00|5947.7|5945.9|5949.3|5947.5|5952|5950.2|5947.1|5945.3|458
1663599900000|2022-09-19 15:05:00|5949.1|5947.3|5949.5|5947.7|5952|5949.8|5948.9|5947.1|459
1663600200000|2022-09-19 15:10:00|5949.6|5947.8|5949.1|5947.3|5951.4|5949.6|5948.3|5946.5|400
1663600500000|2022-09-19 15:15:00|5949.2|5947.4|5947|5945.2|5949.4|5947.6|5946.6|5944.8|319
1663600800000|2022-09-19 15:20:00|5947.2|5945.4|5946.8|5945|5948.7|5946.5|5945|5943.2|379
1663601100000|2022-09-19 15:25:00|5946.5|5944.7|5944.7|5942.9|5948|5946.2|5943.3|5941.5|402
1663601400000|2022-09-19 15:30:00|5944.6|5942.8|5941.4|5939.6|5944.6|5942.8|5941.3|5939.5|333
1663601700000|2022-09-19 15:35:00|5941.5|5939.7|5939.2|5937.4|5941.6|5939.8|5938|5936.2|296
1663602000000|2022-09-19 15:40:00|5938.8|5937|5937.8|5936|5940.4|5938.6|5937.8|5935.9|314
1663602300000|2022-09-19 15:45:00|5937.9|5936.1|5939.7|5937.9|5939.8|5938|5937.8|5936|315
1663602600000|2022-09-19 15:50:00|5939.6|5937.8|5939.8|5938|5941.9|5940.1|5939.2|5937.4|342
1663602900000|2022-09-19 15:55:00|5939.7|5937.9|5936.4|5934.6|5940.2|5938.4|5936.2|5934.4|327
1663603200000|2022-09-19 16:00:00|5936.5|5934.7|5936.3|5934.5|5937.6|5935.8|5936|5934.2|275
1663603500000|2022-09-19 16:05:00|5936.4|5934.6|5941.9|5940.1|5942.5|5940.7|5935.8|5934|382
1663603800000|2022-09-19 16:10:00|5942|5940.2|5942.8|5941|5945.1|5943.3|5941.9|5940.1|346
1663604100000|2022-09-19 16:15:00|5942.6|5940.8|5941.9|5940.1|5944.4|5942.6|5941.9|5940.1|340
1663604400000|2022-09-19 16:20:00|5941.8|5940|5943.3|5941.5|5943.6|5941.8|5940.5|5938.7|320
1663604700000|2022-09-19 16:25:00|5943.2|5941.4|5944.3|5942.5|5944.7|5942.9|5942.1|5940.3|345
1663605000000|2022-09-19 16:30:00|5944.4|5942.6|5947.8|5946|5947.8|5946|5943.1|5941.3|304
1663605300000|2022-09-19 16:35:00|5947.9|5946.1|5948.8|5947|5950.6|5948.7|5947.3|5945.5|387
1663605600000|2022-09-19 16:40:00|5948.9|5947.1|5949.6|5947.8|5949.9|5948.1|5947.5|5945.7|285
1663605900000|2022-09-19 16:45:00|5949.4|5947.6|5948.6|5946.8|5949.8|5948|5948.6|5946.8|286
1663606200000|2022-09-19 16:50:00|5948.7|5946.9|5952.5|5950.7|5952.6|5950.8|5948.6|5946.8|249
1663606500000|2022-09-19 16:55:00|5952.6|5950.8|5952.1|5950.3|5953.6|5951.8|5951.9|5950.1|236
1663606800000|2022-09-19 17:00:00|5952|5950.2|5951.4|5949.6|5952.6|5950.8|5951|5949.2|241
1663607100000|2022-09-19 17:05:00|5951.2|5949.4|5952.5|5950.7|5952.7|5950.9|5951|5949.2|237
1663607400000|2022-09-19 17:10:00|5952.6|5950.8|5949.6|5947.8|5952.6|5950.8|5948.6|5946.8|243
1663607700000|2022-09-19 17:15:00|5949.5|5947.7|5949.4|5947.6|5950.1|5948.3|5948.7|5946.9|273
1663608000000|2022-09-19 17:20:00|5949.3|5947.5|5950.1|5948.3|5951.1|5949.3|5948.7|5946.9|252
1663608300000|2022-09-19 17:25:00|5950.2|5948.4|5950.8|5949|5951.4|5949.6|5950|5948.2|251
1663608600000|2022-09-19 17:30:00|5950.7|5948.9|5947.2|5945.4|5951.4|5949.6|5946.9|5945.1|303
1663608900000|2022-09-19 17:35:00|5947.1|5945.3|5946.3|5944.5|5947.2|5945.4|5943.6|5941.8|347
1663609200000|2022-09-19 17:40:00|5946.2|5944.4|5948.3|5946.5|5948.5|5946.7|5946.2|5944.4|310
1663609500000|2022-09-19 17:45:00|5948.4|5946.6|5949|5947.2|5950.7|5948.9|5948.1|5946.3|301
1663609800000|2022-09-19 17:50:00|5949.1|5947.3|5949.5|5947.7|5950.5|5948.7|5949|5947.2|232
1663610100000|2022-09-19 17:55:00|5949.4|5947.6|5949.1|5947.3|5951.1|5949.3|5948.9|5947.1|244
1663610400000|2022-09-19 18:00:00|5949.2|5947.4|5947.6|5945.8|5950.6|5948.8|5947.5|5945.7|297
1663610700000|2022-09-19 18:05:00|5947.4|5945.6|5948.6|5946.8|5949|5947.2|5946|5944.2|331
1663611000000|2022-09-19 18:10:00|5948.5|5946.7|5947.2|5945.4|5949.9|5948.1|5947.2|5945.3|335
1663611300000|2022-09-19 18:15:00|5947.3|5945.5|5949.7|5947.9|5950.8|5949|5947.1|5945.3|318
1663611600000|2022-09-19 18:20:00|5949.9|5948.1|5947.5|5945.7|5950.5|5948.7|5947.2|5945.4|297
1663611900000|2022-09-19 18:25:00|5947.6|5945.8|5946.8|5945|5948.3|5946.5|5945.9|5944.1|350
1663612200000|2022-09-19 18:30:00|5946.7|5944.9|5947.1|5945.3|5948.5|5946.7|5946.5|5944.7|272
1663612500000|2022-09-19 18:35:00|5947|5945.2|5949.8|5948|5949.9|5948.1|5947|5945.2|224
1663612800000|2022-09-19 18:40:00|5949.9|5948.1|5948.2|5946.4|5949.9|5948.1|5947.9|5946.1|307
1663613100000|2022-09-19 18:45:00|5947.8|5946|5949.3|5947.5|5949.3|5947.5|5947.6|5945.8|321
1663613400000|2022-09-19 18:50:00|5949.2|5947.4|5950.8|5949|5951.7|5949.9|5948.8|5947|307
1663613700000|2022-09-19 18:55:00|5950.9|5949.1|5952|5950.2|5953.1|5951.3|5950.3|5948.5|299
1663614000000|2022-09-19 19:00:00|5952.6|5949.6|5958.2|5956.4|5958.2|5956.4|5951.9|5949.6|248
1663614300000|2022-09-19 19:05:00|5957.3|5955.5|5959|5957.2|5959.9|5958.1|5957|5955.2|181
1663614600000|2022-09-19 19:10:00|5959.2|5957.4|5961.9|5960.1|5962.2|5960.4|5958.4|5956.6|317
1663614900000|2022-09-19 19:15:00|5962.1|5960.3|5961.2|5959.4|5962.4|5960.6|5959.4|5957.6|250
1663615200000|2022-09-19 19:20:00|5961.1|5959.3|5960.2|5958.4|5961.4|5959.3|5959.7|5957.9|210
1663615500000|2022-09-19 19:25:00|5960.3|5958.5|5960.2|5958.4|5962.7|5960.9|5959.9|5958.1|191
1663615800000|2022-09-19 19:30:00|5960.6|5958.8|5959.9|5958.1|5962.4|5960.6|5959.9|5958.1|285
1663616100000|2022-09-19 19:35:00|5960.1|5958.3|5961.9|5960.1|5962.7|5960.6|5959.4|5957.6|307
1663616400000|2022-09-19 19:40:00|5962|5960.2|5961.5|5959.7|5963.8|5962|5961.4|5959.6|292
1663616700000|2022-09-19 19:45:00|5961.4|5959.6|5960.7|5958.9|5962.5|5960.3|5960.4|5958.3|308
1663617000000|2022-09-19 19:50:00|5961.3|5958.3|5961.2|5959.4|5962.2|5959.9|5959.3|5957|293
1663617300000|2022-09-19 19:55:00|5960.8|5959|5962.4|5960.6|5963.1|5960.7|5959.6|5957.2|354
1663617600000|2022-09-19 20:00:00|5962.5|5960.7|5960.4|5958.6|5964.8|5962.3|5960.4|5958|294
1663617900000|2022-09-19 20:05:00|5960.3|5958.5|5959.3|5957.5|5960.8|5958.6|5959|5956.8|107
1663618200000|2022-09-19 20:10:00|5959.8|5956.8|5959.2|5957.4|5960.5|5957.8|5959.1|5956.8|180
1663618500000|2022-09-19 20:15:00|5959.3|5957.5|5957.2|5955.4|5959.8|5957.6|5956.9|5954.8|229
1663618800000|2022-09-19 20:20:00|5957.1|5955.3|5958|5955|5958|5955.6|5956.6|5954.6|187
1663619100000|2022-09-19 20:25:00|5957.4|5955.6|5957.2|5955.4|5957.9|5955.6|5956.6|5954.3|198
1663619400000|2022-09-19 20:30:00|5957.3|5955.5|5960.4|5957.4|5960.4|5957.9|5957|5954.7|263
1663619700000|2022-09-19 20:35:00|5960.2|5957.2|5959.3|5956.3|5960.6|5958.4|5958.7|5956.3|132
1663620000000|2022-09-19 20:40:00|5959.4|5956.4|5958.1|5956.3|5959.4|5957|5957.1|5954.7|168
1663620300000|2022-09-19 20:45:00|5958|5956.2|5958.5|5955.5|5959.7|5957|5957.5|5955.2|143
1663620600000|2022-09-19 20:50:00|5958.6|5955.6|5956.9|5953.9|5959|5956.2|5955.8|5953.5|169
1663620900000|2022-09-19 20:55:00|5956.8|5953.8|5962.3|5958.3|5962.8|5959.4|5956.3|5953.3|216
1663621200000|2022-09-19 21:00:00|5963.4|5959.4|5963.3|5959.3|5964.5|5960.5|5961.7|5957.9|42
1663621500000|2022-09-19 21:05:00|5963.4|5959.4|5964.1|5960.1|5966.3|5962.3|5962.8|5958.8|113
1663621800000|2022-09-19 21:10:00|5963.7|5959.7|5963.7|5959.7|5965.3|5961.3|5962.3|5958.4|104
1663622100000|2022-09-19 21:15:00|5963.9|5959.9|5964|5960|5964.9|5960.9|5961.6|5957.6|174
1663622400000|2022-09-19 21:20:00|5964.4|5960.4|5962.2|5958.2|5965.9|5961.9|5959.5|5955.5|324
1663622700000|2022-09-19 21:25:00|5962.1|5958.1|5965.5|5961.5|5967.8|5963.8|5961.6|5957.6|207
1663623000000|2022-09-19 21:30:00|5965.6|5961.6|5962.6|5958.6|5965.7|5961.7|5961.5|5957.6|246
1663623300000|2022-09-19 21:35:00|5962.7|5958.7|5960.8|5956.8|5962.8|5958.8|5958.8|5954.8|231
1663623600000|2022-09-19 21:40:00|5961|5957|5960.4|5956.4|5961.6|5957.6|5959.7|5955.7|156
1663623900000|2022-09-19 21:45:00|5960.6|5957.1|5959.9|5955.9|5961|5957.5|5959.8|5955.8|150
1663624200000|2022-09-19 21:50:00|5960|5956|5961.5|5957.5|5961.7|5957.8|5959.9|5955.9|167
1663624500000|2022-09-19 21:55:00|5961.6|5957.6|5961.4|5957.4|5961.7|5957.8|5960.7|5956.9|95
1663624800000|2022-09-19 22:00:00|5961|5957.8|5958.1|5955.1|5961.4|5957.8|5958|5955|215
1663625100000|2022-09-19 22:05:00|5958.2|5955.2|5961.1|5958.1|5961.2|5958.2|5956.5|5953.5|195
1663625400000|2022-09-19 22:10:00|5961.2|5958.2|5967.3|5963.4|5968.6|5964.6|5960.9|5957.9|338
1663625700000|2022-09-19 22:15:00|5966.8|5962.8|5965.9|5962.9|5967.9|5964.4|5965.5|5962.5|468
1663626000000|2022-09-19 22:20:00|5966|5963|5966.8|5963.8|5966.9|5963.9|5964.4|5961.4|304
1663626300000|2022-09-19 22:25:00|5966.7|5963.7|5965|5962|5967.2|5964.2|5964.6|5961.9|360
1663626600000|2022-09-19 22:30:00|5964.9|5961.9|5964.7|5961.7|5965.7|5962.7|5964.5|5961.5|207
1663626900000|2022-09-19 22:35:00|5964.6|5961.6|5964.8|5961.8|5965.1|5962.1|5963.7|5961.3|176
1663627200000|2022-09-19 22:40:00|5964.7|5961.7|5964.8|5963|5965.5|5963|5963.8|5961.3|213
1663627500000|2022-09-19 22:45:00|5964.7|5962.9|5965.6|5962.6|5966.5|5963.7|5964.6|5962.2|172
1663627800000|2022-09-19 22:50:00|5965.8|5962.8|5963.7|5960.7|5966|5963.5|5963.4|5960.7|194
1663628100000|2022-09-19 22:55:00|5963.9|5960.9|5962|5960.2|5963.9|5960.9|5961.5|5958.9|197
1663628400000|2022-09-19 23:00:00|5961.9|5960.1|5961.6|5958.6|5963.5|5961|5960.6|5958.2|214
1663628700000|2022-09-19 23:05:00|5961.7|5958.7|5962|5959|5962.4|5959.8|5959.7|5957.2|192
1663629000000|2022-09-19 23:10:00|5962.1|5959.1|5961.9|5958.9|5962.7|5959.9|5961|5958.6|171
1663629300000|2022-09-19 23:15:00|5962|5959|5963.8|5962|5963.9|5962|5961.4|5958.9|182
1663629600000|2022-09-19 23:20:00|5963.7|5961.9|5963.8|5960.8|5964.3|5962|5962.2|5959.7|210
1663629900000|2022-09-19 23:25:00|5963.9|5960.9|5963.9|5960.9|5964.8|5962.3|5962.9|5960.4|193
1663630200000|2022-09-19 23:30:00|5964|5961|5963.4|5960.4|5966.4|5963.4|5963.2|5960.2|321
1663630500000|2022-09-19 23:35:00|5963.2|5960.2|5961.5|5958.5|5963.6|5961.2|5960.7|5958|281
1663630800000|2022-09-19 23:40:00|5961.1|5959.3|5962.3|5959.3|5963.8|5961.4|5961.1|5958.7|285
1663631100000|2022-09-19 23:45:00|5962.4|5959.4|5962.5|5959.5|5962.6|5960.3|5960.3|5957.9|229
1663631400000|2022-09-19 23:50:00|5962.6|5959.6|5964.5|5962.7|5965.1|5962.8|5961.9|5959.5|320
1663631700000|2022-09-19 23:55:00|5964.4|5962.6|5965.3|5963.5|5968.2|5966|5963.1|5960.8|301
1663632000000|2022-09-20 00:00:00|5965|5963.2|5972.7|5970.9|5972.9|5971.1|5965|5963.2|442
1663632300000|2022-09-20 00:05:00|5972.6|5970.8|5975.1|5973.3|5976.4|5974.3|5972.6|5970.8|433
1663632600000|2022-09-20 00:10:00|5975|5973.2|5973.7|5971.9|5976.7|5974.8|5973|5970.6|335
1663632900000|2022-09-20 00:15:00|5973.6|5971.8|5971.4|5969.6|5975.3|5973|5971.4|5969.2|255
1663633200000|2022-09-20 00:20:00|5971.5|5969.7|5972.4|5970.6|5973.2|5971.1|5970.4|5968.3|305
1663633500000|2022-09-20 00:25:00|5972.5|5970.7|5968.4|5966.6|5972.9|5970.9|5968.3|5966.5|210
1663633800000|2022-09-20 00:30:00|5968.5|5966.7|5965.7|5963.9|5969.9|5968.1|5965.7|5963.7|305
1663634100000|2022-09-20 00:35:00|5965.4|5963.6|5963.6|5961.8|5966|5963.6|5962.8|5960.7|333
1663634400000|2022-09-20 00:40:00|5963.7|5961.9|5959.9|5958.1|5964|5961.9|5959.5|5957.7|333
1663634700000|2022-09-20 00:45:00|5959.7|5957.9|5958.2|5955.2|5962.2|5960|5957.4|5954.9|270
1663635000000|2022-09-20 00:50:00|5958.3|5955.3|5950.1|5947.1|5958.7|5956.3|5948.2|5945.9|478
1663635300000|2022-09-20 00:55:00|5950|5947|5949.6|5946.6|5951.8|5948.8|5945.2|5942.3|456
1663635600000|2022-09-20 01:00:00|5949.3|5946.3|5952|5949|5952|5949.7|5947.6|5945.2|397
1663635900000|2022-09-20 01:05:00|5951.4|5949.6|5954.4|5951.4|5954.4|5952|5950.3|5947.7|274
1663636200000|2022-09-20 01:10:00|5954.3|5951.3|5951.6|5948.6|5955.2|5953.2|5949.6|5947.2|335
1663636500000|2022-09-20 01:15:00|5951.5|5948.5|5949.4|5947.6|5952.1|5949.7|5948.4|5945.7|404
1663636800000|2022-09-20 01:20:00|5950|5947|5949.4|5947.6|5951.1|5948.7|5948.3|5945.6|336
1663637100000|2022-09-20 01:25:00|5949.3|5947.5|5951.2|5948.2|5951.2|5948.2|5948.8|5946.2|253
1663637400000|2022-09-20 01:30:00|5951.1|5948.1|5945.4|5943.6|5951.4|5948.4|5945.3|5943.5|444
1663637700000|2022-09-20 01:35:00|5945.3|5943.5|5942.3|5940.5|5945.8|5943.7|5941.9|5940.1|377
1663638000000|2022-09-20 01:40:00|5942.2|5940.4|5941.5|5939.7|5944.6|5942.3|5940.9|5938.9|392
1663638300000|2022-09-20 01:45:00|5941.6|5939.8|5945.6|5943.8|5945.9|5944.1|5941.2|5938.9|387
1663638600000|2022-09-20 01:50:00|5945.7|5943.9|5942.8|5941|5946.1|5944|5942.5|5940.2|290
1663638900000|2022-09-20 01:55:00|5942.9|5941.1|5937|5934|5943.4|5941.2|5936.5|5934|384
1663639200000|2022-09-20 02:00:00|5936.5|5934.7|5938.7|5936.9|5942|5939.5|5936.3|5934.3|357
1663639500000|2022-09-20 02:05:00|5938.6|5936.8|5939.1|5937.3|5941.3|5939|5938.1|5936.3|312
1663639800000|2022-09-20 02:10:00|5939.2|5937.4|5936.7|5934.9|5939.4|5937.6|5935.3|5933.5|282
1663640100000|2022-09-20 02:15:00|5936.8|5935|5939.1|5937.3|5939.1|5937.3|5936.5|5934.7|250
1663640400000|2022-09-20 02:20:00|5939|5937.2|5941.4|5939.6|5941.4|5939.6|5938.2|5936.4|181
1663640700000|2022-09-20 02:25:00|5941.5|5939.7|5943.7|5941.9|5944.5|5942.4|5940.3|5938|279
1663641000000|2022-09-20 02:30:00|5943.8|5942|5945.7|5943.9|5947.2|5944.9|5943.8|5942|307
1663641300000|2022-09-20 02:35:00|5945.6|5943.8|5939.6|5937.8|5946.3|5944.2|5939.6|5937.8|370
1663641600000|2022-09-20 02:40:00|5939.5|5937.7|5942.1|5940.3|5942.2|5940.3|5938.6|5936.8|391
1663641900000|2022-09-20 02:45:00|5942|5940.2|5941.7|5939.9|5943.1|5941.2|5941.4|5939.2|352
1663642200000|2022-09-20 02:50:00|5941.8|5940|5944.3|5942.5|5944.5|5942.7|5941.5|5939.1|311
1663642500000|2022-09-20 02:55:00|5944.4|5942.6|5944.7|5942.9|5945.8|5943.7|5942.4|5940.1|303
1663642800000|2022-09-20 03:00:00|5945.2|5943.4|5946.6|5944.8|5948.6|5946.3|5944.7|5942.6|377
1663643100000|2022-09-20 03:05:00|5946.8|5945|5947.2|5944.2|5948|5945.6|5945.1|5942.6|271
1663643400000|2022-09-20 03:10:00|5946.6|5944.8|5948.5|5945.5|5949.2|5946.9|5946.3|5943.8|230
1663643700000|2022-09-20 03:15:00|5948.4|5945.4|5946.7|5944.9|5949.7|5947.3|5946.5|5944.3|274
1663644000000|2022-09-20 03:20:00|5946.6|5944.8|5948.3|5945.3|5948.3|5946.3|5945.3|5942.9|203
1663644300000|2022-09-20 03:25:00|5947.8|5946|5949.8|5948|5949.9|5948.1|5947.7|5945.6|249
1663644600000|2022-09-20 03:30:00|5950|5948.2|5951.3|5949.5|5952.4|5949.9|5949.7|5947.9|195
1663644900000|2022-09-20 03:35:00|5951|5949.2|5947.5|5945.7|5951.2|5949.4|5947.1|5944.7|199
1663645200000|2022-09-20 03:40:00|5948.1|5945.1|5948.4|5946.6|5949.3|5947.1|5947.6|5945.1|223
1663645500000|2022-09-20 03:45:00|5948.5|5946.7|5950.1|5948.3|5950.8|5948.6|5947.4|5945|239
1663645800000|2022-09-20 03:50:00|5950.2|5948.4|5947.3|5945.5|5950.3|5948.4|5947.3|5945|198
1663646100000|2022-09-20 03:55:00|5947.4|5945.6|5949.1|5947.3|5949.6|5947.5|5947.2|5944.9|241
1663646400000|2022-09-20 04:00:00|5949.2|5947.4|5948.6|5946.8|5949.4|5947.6|5947.9|5946.1|214
1663646700000|2022-09-20 04:05:00|5948.7|5946.9|5947.3|5945.5|5949.6|5947.2|5947.2|5945.4|202
1663647000000|2022-09-20 04:10:00|5947.2|5945.4|5948.4|5946.6|5949.9|5948.1|5947.2|5945.4|189
1663647300000|2022-09-20 04:15:00|5948.5|5946.7|5947.2|5945.4|5948.5|5946.7|5947|5945.2|241
1663647600000|2022-09-20 04:20:00|5947.3|5945.5|5944.3|5942.5|5947.3|5945.5|5943.3|5941.5|217
1663647900000|2022-09-20 04:25:00|5944.6|5942.8|5944.6|5942.8|5946.3|5944|5944.3|5942.5|181
1663648200000|2022-09-20 04:30:00|5944.5|5942.7|5943.6|5941.8|5944.7|5942.9|5943.2|5941.4|168
1663648500000|2022-09-20 04:35:00|5943.5|5941.7|5942.6|5940.8|5944.1|5942.3|5942.6|5940.8|211
1663648800000|2022-09-20 04:40:00|5942.7|5940.9|5944|5941|5944|5941.7|5941.8|5939.9|201
1663649100000|2022-09-20 04:45:00|5943.3|5941.5|5942.4|5940.6|5943.9|5941.8|5941.8|5939.8|267
1663649400000|2022-09-20 04:50:00|5942.3|5940.5|5938.5|5936.7|5943.2|5940.7|5938.4|5936.4|244
1663649700000|2022-09-20 04:55:00|5938.4|5936.6|5939.6|5937.8|5940.3|5937.8|5937.5|5935.7|193
1663650000000|2022-09-20 05:00:00|5940.2|5937.2|5938.1|5935.1|5940.2|5937.8|5936.6|5934.3|232
1663650300000|2022-09-20 05:05:00|5937.4|5935.6|5939.2|5937.4|5939.2|5937.4|5936.8|5934.4|226
1663650600000|2022-09-20 05:10:00|5939.6|5937.8|5940.4|5938.6|5943.8|5941.3|5939.1|5936.7|204
1663650900000|2022-09-20 05:15:00|5940.6|5938.8|5937.4|5934.4|5940.7|5938.9|5935.3|5932.9|269
1663651200000|2022-09-20 05:20:00|5937.5|5934.5|5935.3|5933.5|5937.6|5935.1|5935.1|5932.6|267
1663651500000|2022-09-20 05:25:00|5935.4|5933.6|5937.5|5935.7|5938.3|5935.7|5934.9|5932.6|230
1663651800000|2022-09-20 05:30:00|5938.2|5936.4|5939.7|5937.9|5940.6|5938.8|5938|5935.8|275
1663652100000|2022-09-20 05:35:00|5940.2|5938.4|5941.9|5940.1|5943.2|5940.8|5940.2|5938.3|228
1663652400000|2022-09-20 05:40:00|5942|5940.2|5943.3|5941.5|5944.9|5943.1|5941.2|5939.1|210
1663652700000|2022-09-20 05:45:00|5943.6|5941.8|5941.7|5938.7|5944.3|5941.9|5941.2|5938.7|265
1663653000000|2022-09-20 05:50:00|5941.8|5938.8|5940.8|5939|5942.8|5940.6|5940.8|5938.7|242
1663653300000|2022-09-20 05:55:00|5940.9|5939.1|5934.2|5931.2|5941.2|5939.4|5933.8|5931.1|354
1663653600000|2022-09-20 06:00:00|5934.5|5931.5|5923.5|5921.7|5936.5|5933.5|5923.4|5921.6|517
1663653900000|2022-09-20 06:05:00|5923.9|5922.1|5927.7|5924.7|5928|5926.1|5923.3|5920.9|538
1663654200000|2022-09-20 06:10:00|5927.6|5924.6|5928.1|5926.3|5928.6|5926.8|5923.6|5921.3|429
1663654500000|2022-09-20 06:15:00|5928.2|5926.4|5932.2|5930.4|5933.2|5931.4|5928|5926.2|418
1663654800000|2022-09-20 06:20:00|5932.7|5930.9|5934.3|5932.5|5934.3|5932.5|5930.3|5928.5|385
1663655100000|2022-09-20 06:25:00|5934.2|5932.4|5939.5|5937.7|5940.1|5938.2|5934.2|5932.4|393
1663655400000|2022-09-20 06:30:00|5939|5937.2|5936.5|5934.7|5940.1|5937.9|5935.2|5932.9|448
1663655700000|2022-09-20 06:35:00|5936.3|5934.5|5941.4|5939.6|5942.5|5940.2|5935.6|5933.8|416
1663656000000|2022-09-20 06:40:00|5941.3|5939.5|5938.5|5936.7|5942.9|5940.7|5937.8|5936|362
1663656300000|2022-09-20 06:45:00|5938.6|5936.8|5936.3|5934.5|5938.9|5936.8|5935.9|5934.1|353
1663656600000|2022-09-20 06:50:00|5936.2|5934.4|5937.9|5936.1|5940.5|5938.4|5936|5933.9|322
1663656900000|2022-09-20 06:55:00|5937.8|5936|5935.9|5934.1|5938.9|5937.1|5934.8|5933|410
1663657200000|2022-09-20 07:00:00|5936|5934.2|5934.9|5933.1|5938.5|5936.6|5932.9|5931.1|559
1663657500000|2022-09-20 07:05:00|5935|5933.2|5942|5940.2|5943.4|5940.9|5935|5933.2|509
1663657800000|2022-09-20 07:10:00|5942.1|5940.3|5942.6|5940.8|5945.9|5943.6|5941.8|5939.5|390
1663658100000|2022-09-20 07:15:00|5942.7|5940.9|5946.8|5945|5947.6|5945.7|5942.1|5940.3|408
1663658400000|2022-09-20 07:20:00|5946.7|5944.9|5949.1|5947.3|5949.2|5947.4|5946.2|5944.4|421
1663658700000|2022-09-20 07:25:00|5949.2|5947.4|5949.2|5947.4|5949.8|5947.9|5946.6|5944.4|414
1663659000000|2022-09-20 07:30:00|5949.3|5947.5|5943.5|5941.7|5950.9|5949|5943|5941.2|489
1663659300000|2022-09-20 07:35:00|5943.4|5941.6|5941.9|5940.1|5944.1|5942.3|5940.8|5938.7|439
1663659600000|2022-09-20 07:40:00|5942|5940.2|5936.4|5934.6|5942.4|5940.6|5935.1|5933.3|426
1663659900000|2022-09-20 07:45:00|5936.3|5934.5|5944.2|5941.2|5944.3|5942|5934.2|5932.1|462
1663660200000|2022-09-20 07:50:00|5944|5942.2|5944.6|5942.8|5946.3|5944|5942.3|5940.5|352
1663660500000|2022-09-20 07:55:00|5944.8|5943|5940.6|5938.8|5945.2|5943.3|5940.3|5938.5|476
1663660800000|2022-09-20 08:00:00|5940.7|5938.9|5939.8|5938|5941.5|5939.2|5938.6|5936.7|382
1663661100000|2022-09-20 08:05:00|5939.7|5937.9|5931.3|5929.5|5939.8|5938|5930.6|5928.8|393
1663661400000|2022-09-20 08:10:00|5931.2|5929.4|5924.8|5921.8|5931.3|5929.4|5923.6|5921.1|502
1663661700000|2022-09-20 08:15:00|5924.3|5922.5|5922|5920.2|5924.8|5922.5|5921.2|5918.7|482
1663662000000|2022-09-20 08:20:00|5922.3|5920.5|5920.5|5917.5|5923.7|5921.2|5919.4|5917.1|452
1663662300000|2022-09-20 08:25:00|5919.9|5918.1|5921.1|5919.3|5922.6|5920.3|5917.8|5915.6|408
1663662600000|2022-09-20 08:30:00|5921.2|5919.4|5922.6|5919.6|5923.3|5920.4|5919|5917.2|360
1663662900000|2022-09-20 08:35:00|5922|5920.2|5924|5922.2|5924.7|5922.5|5920.9|5918.7|377
1663663200000|2022-09-20 08:40:00|5923.9|5922.1|5922.1|5920.3|5924.9|5922.5|5922|5919.9|329
1663663500000|2022-09-20 08:45:00|5922.4|5920.6|5919.9|5918.1|5923.4|5921.4|5918.1|5916.3|347
1663663800000|2022-09-20 08:50:00|5919.8|5918|5918.5|5916.7|5920.4|5918.6|5918.2|5916.2|294
1663664100000|2022-09-20 08:55:00|5918.6|5916.8|5917.2|5915.4|5920.4|5918.6|5917|5914.9|304
1663664400000|2022-09-20 09:00:00|5917.1|5915.3|5918.5|5915.5|5922|5919.7|5915.7|5913.4|422
1663664700000|2022-09-20 09:05:00|5918.4|5915.4|5915.5|5913.7|5920|5918.2|5915.3|5913|368
1663665000000|2022-09-20 09:10:00|5915.6|5913.8|5915.8|5912.8|5916.7|5914.6|5911.9|5910.1|370
1663665300000|2022-09-20 09:15:00|5915.2|5913.4|5914.1|5912.3|5916.5|5914.7|5913.2|5910.8|355
1663665600000|2022-09-20 09:20:00|5914|5912.2|5914.3|5912.5|5916.1|5913.6|5910.8|5909|365
1663665900000|2022-09-20 09:25:00|5914.4|5912.6|5911.2|5909.4|5914.8|5912.8|5910.7|5908.4|383
1663666200000|2022-09-20 09:30:00|5911.4|5909.6|5911.8|5910|5915.9|5914.1|5910.7|5908|414
1663666500000|2022-09-20 09:35:00|5911.9|5910.1|5912.4|5910.6|5913|5911.2|5909.4|5907.5|370
1663666800000|2022-09-20 09:40:00|5912.5|5910.7|5908.1|5906.3|5913.1|5911.3|5908.1|5906.3|393
1663667100000|2022-09-20 09:45:00|5908|5906.2|5908.8|5907|5910.5|5908.7|5906.4|5904.6|417
1663667400000|2022-09-20 09:50:00|5908.9|5907.1|5903.9|5902.1|5909.7|5907.4|5903.2|5901.4|395
1663667700000|2022-09-20 09:55:00|5903.8|5902|5906|5904.2|5907.1|5905.3|5903.8|5902|388
1663668000000|2022-09-20 10:00:00|5905.9|5904.1|5902.9|5901.1|5906.8|5904.9|5902.5|5900.7|363
1663668300000|2022-09-20 10:05:00|5902.8|5901|5903.9|5902.1|5904.5|5902.7|5902.2|5900.4|326
1663668600000|2022-09-20 10:10:00|5903.8|5902|5903|5901.2|5904.1|5902.3|5901.7|5899.9|298
1663668900000|2022-09-20 10:15:00|5903.3|5901.5|5903.5|5901.7|5905|5903.2|5902.8|5901|412
1663669200000|2022-09-20 10:20:00|5903.4|5901.6|5908.4|5906.6|5909.3|5907.4|5902.9|5900.5|435
1663669500000|2022-09-20 10:25:00|5908.3|5906.5|5911.2|5909.4|5912.8|5910.4|5907.7|5905.9|339
1663669800000|2022-09-20 10:30:00|5911|5909.2|5912.6|5910.8|5912.6|5910.8|5909.7|5907.9|242
1663670100000|2022-09-20 10:35:00|5913|5911.2|5912.5|5910.7|5913.6|5911.8|5911.7|5909.9|250
1663670400000|2022-09-20 10:40:00|5912.6|5910.8|5909.8|5908|5913.1|5911.3|5908.9|5906.6|252
1663670700000|2022-09-20 10:45:00|5909.9|5908.1|5911.5|5909.7|5912.3|5909.9|5909.7|5907.6|345
1663671000000|2022-09-20 10:50:00|5911.6|5909.8|5912.4|5910.6|5914.5|5912.4|5911.2|5909.4|297
1663671300000|2022-09-20 10:55:00|5912.5|5910.7|5910.3|5908.5|5913|5911.2|5910.3|5908|302
1663671600000|2022-09-20 11:00:00|5910.4|5908.6|5914.5|5912.7|5915.5|5913.7|5910.3|5908.4|391
1663671900000|2022-09-20 11:05:00|5914.6|5912.8|5908.8|5907|5916|5914.2|5908.7|5906.9|376
1663672200000|2022-09-20 11:10:00|5908.7|5906.9|5903.7|5901.9|5909|5907.2|5902.9|5900.8|348
1663672500000|2022-09-20 11:15:00|5903.6|5901.8|5912.8|5911|5913|5911.2|5903.6|5901.8|424
1663672800000|2022-09-20 11:20:00|5912.9|5911.1|5909.1|5907.3|5913|5911.2|5908.4|5906.5|374
1663673100000|2022-09-20 11:25:00|5909.2|5907.4|5911.8|5910|5913.1|5911|5908.9|5906.7|367
1663673400000|2022-09-20 11:30:00|5911.7|5909.9|5912|5910.2|5913.4|5911|5910.7|5908.3|317
1663673700000|2022-09-20 11:35:00|5912.1|5910.3|5909.9|5908.1|5912.9|5910.9|5909.8|5908|345
1663674000000|2022-09-20 11:40:00|5910.4|5907.4|5904.6|5902.8|5910.4|5908.1|5904.3|5902.4|542
1663674300000|2022-09-20 11:45:00|5904.5|5902.7|5905.1|5903.3|5905.7|5903.6|5903.3|5901.5|377
1663674600000|2022-09-20 11:50:00|5905|5903.2|5906|5904.2|5908.5|5906.4|5904.7|5902.7|388
1663674900000|2022-09-20 11:55:00|5905.9|5904.1|5903.6|5901.8|5906.6|5904.7|5903.6|5901.6|376
1663675200000|2022-09-20 12:00:00|5903.8|5902|5904.7|5902.9|5907|5905|5903.8|5902|421
1663675500000|2022-09-20 12:05:00|5904.6|5902.8|5902.8|5901|5905.4|5903.6|5902.6|5900.8|415
1663675800000|2022-09-20 12:10:00|5902.9|5901.1|5907|5905.2|5908.2|5906.4|5902.9|5901.1|353
1663676100000|2022-09-20 12:15:00|5906.9|5905.1|5905.6|5903.8|5908.4|5906.6|5904.4|5902.6|411
1663676400000|2022-09-20 12:20:00|5905.5|5903.7|5903.6|5901.8|5908|5906.2|5901.7|5899.9|487
1663676700000|2022-09-20 12:25:00|5903.8|5902|5900.9|5897.9|5905.6|5903.8|5898.3|5895.8|570
1663677000000|2022-09-20 12:30:00|5900|5897|5901|5899.2|5903.7|5901.9|5897.8|5895|601
1663677300000|2022-09-20 12:35:00|5901.1|5899.3|5897|5895.2|5902.7|5900.9|5892.4|5890.6|543
1663677600000|2022-09-20 12:40:00|5896.9|5895.1|5897.6|5895.8|5899.6|5897.6|5896.5|5894.6|519
1663677900000|2022-09-20 12:45:00|5897.5|5895.7|5893.5|5891.7|5900.3|5898.5|5892.5|5890.7|552
1663678200000|2022-09-20 12:50:00|5893.7|5891.9|5899.3|5897.5|5899.7|5897.9|5893|5891.2|523
1663678500000|2022-09-20 12:55:00|5899.2|5897.4|5898.1|5896.3|5899.9|5898.1|5896.9|5895.1|409
1663678800000|2022-09-20 13:00:00|5898|5896.2|5905.1|5903.3|5905.8|5904|5898|5896.2|519
1663679100000|2022-09-20 13:05:00|5904.8|5903|5901.5|5899.7|5904.9|5903.1|5900.6|5898.8|442
1663679400000|2022-09-20 13:10:00|5901.4|5899.6|5904.2|5902.4|5906.1|5903.8|5898.6|5896.8|496
1663679700000|2022-09-20 13:15:00|5904.4|5902.6|5901.5|5899.7|5905.2|5903.3|5898.1|5896.3|468
1663680000000|2022-09-20 13:20:00|5901.4|5899.6|5897.4|5895.6|5902.4|5900.6|5896.7|5894.8|428
1663680300000|2022-09-20 13:25:00|5897.6|5895.8|5891.5|5889.7|5898.3|5896|5891.5|5889.7|486
1663680600000|2022-09-20 13:30:00|5891.7|5889.9|5891.6|5889.8|5892.3|5890.5|5887.1|5885.3|632
1663680900000|2022-09-20 13:35:00|5891.5|5889.7|5888.3|5886.5|5893.2|5890.9|5887.8|5886|564
1663681200000|2022-09-20 13:40:00|5888.6|5886.8|5893.2|5891.4|5893.4|5891.6|5887.1|5885.3|554
1663681500000|2022-09-20 13:45:00|5893.4|5891.6|5897.4|5895.6|5898.9|5896.7|5893.1|5891.3|499
1663681800000|2022-09-20 13:50:00|5897.2|5895.4|5895.2|5892.2|5897.5|5895.4|5892.5|5890.6|482
1663682100000|2022-09-20 13:55:00|5895.1|5892.1|5899.2|5897.4|5903.4|5900.9|5894.4|5892.1|579
1663682400000|2022-09-20 14:00:00|5899.1|5897.3|5899.3|5897.5|5903.3|5901.5|5898.5|5896.7|520
1663682700000|2022-09-20 14:05:00|5899.4|5897.6|5902.9|5901.1|5903.6|5901.8|5898.9|5897.1|524
1663683000000|2022-09-20 14:10:00|5903.1|5901.3|5898.8|5897|5904.8|5903|5897.9|5896.1|467
1663683300000|2022-09-20 14:15:00|5898.9|5897.1|5898.4|5896.6|5901.9|5900.1|5897.5|5895.7|466
1663683600000|2022-09-20 14:20:00|5898|5896.2|5898.5|5896.7|5902.1|5900.3|5897.5|5895.7|473
1663683900000|2022-09-20 14:25:00|5898.6|5896.8|5899.4|5897.6|5902.4|5900.6|5897.9|5896.1|445
1663684200000|2022-09-20 14:30:00|5899.5|5897.7|5896|5894.2|5900.7|5898.9|5896|5894.2|445
1663684500000|2022-09-20 14:35:00|5895.9|5894.1|5893.3|5891.5|5898.6|5896.8|5892.2|5890.4|429
1663684800000|2022-09-20 14:40:00|5893.2|5891.4|5896.1|5894.3|5899|5897.2|5891.8|5890|524
1663685100000|2022-09-20 14:45:00|5896|5894.2|5900|5898.2|5900.6|5898.8|5894.7|5892.9|526
1663685400000|2022-09-20 14:50:00|5899.9|5898.1|5905.1|5903.3|5906.4|5904.4|5899|5897.2|597
1663685700000|2022-09-20 14:55:00|5905.2|5903.4|5907.9|5906.1|5910.7|5908.6|5905.2|5903.4|548
1663686000000|2022-09-20 15:00:00|5908|5906.2|5903.5|5901.7|5908.7|5906.9|5902.8|5901|494
1663686300000|2022-09-20 15:05:00|5903.6|5901.8|5906.3|5904.5|5907.4|5905.6|5902.2|5900.4|416
1663686600000|2022-09-20 15:10:00|5906.4|5904.6|5907.7|5905.9|5910.5|5908.7|5904.2|5902.4|363
1663686900000|2022-09-20 15:15:00|5907.9|5906.1|5904|5902.2|5908.3|5906.5|5904|5902.2|382
1663687200000|2022-09-20 15:20:00|5904.1|5902.3|5902.6|5900.8|5905.4|5903.6|5902.6|5900.8|346
1663687500000|2022-09-20 15:25:00|5902.7|5900.9|5901.5|5899.7|5903.1|5901.3|5901.3|5899.5|292
1663687800000|2022-09-20 15:30:00|5901.4|5899.6|5902.5|5900.7|5903.8|5902|5900.9|5899.1|335
1663688100000|2022-09-20 15:35:00|5902.2|5900.4|5901.5|5899.7|5902.8|5901|5899.9|5898.1|333
1663688400000|2022-09-20 15:40:00|5901.4|5899.6|5904.2|5902.4|5904.3|5902.5|5900.8|5899|276
1663688700000|2022-09-20 15:45:00|5904.4|5902.6|5904.3|5902.5|5905.8|5904|5902.3|5900.5|314
1663689000000|2022-09-20 15:50:00|5904.2|5902.4|5909.6|5907.8|5910.3|5908.5|5903.4|5901.6|303
1663689300000|2022-09-20 15:55:00|5909.5|5907.7|5908.6|5906.8|5910.7|5908.9|5907.3|5905.5|265
1663689600000|2022-09-20 16:00:00|5908.9|5907.1|5907.4|5905.6|5910|5908.2|5906.5|5904.7|301
1663689900000|2022-09-20 16:05:00|5907.5|5905.7|5904.4|5902.6|5908.7|5906.9|5903.9|5902|320
1663690200000|2022-09-20 16:10:00|5904.3|5902.5|5904.1|5901.1|5906.1|5903.9|5902.9|5901.1|248
1663690500000|2022-09-20 16:15:00|5903.4|5901.6|5903.9|5902.1|5904.5|5902.7|5902.3|5900.5|329
1663690800000|2022-09-20 16:20:00|5904|5902.2|5901.7|5899.9|5904.8|5903|5901.1|5899.3|286
1663691100000|2022-09-20 16:25:00|5901.6|5899.8|5899.8|5898|5902.1|5900|5898.9|5897.1|250
1663691400000|2022-09-20 16:30:00|5899.7|5897.9|5898.4|5896.6|5900.1|5898.3|5898.1|5896.3|274
1663691700000|2022-09-20 16:35:00|5897.9|5896.1|5895.8|5894|5898.1|5896.3|5894.5|5892.7|282
1663692000000|2022-09-20 16:40:00|5895.9|5894.1|5895.2|5892.2|5896.2|5894.4|5893.9|5892|357
1663692300000|2022-09-20 16:45:00|5895.1|5892.1|5896.7|5894.9|5897|5895.2|5893.9|5892|285
1663692600000|2022-09-20 16:50:00|5896.6|5894.8|5898.4|5896.6|5898.4|5896.6|5895.4|5893.4|262
1663692900000|2022-09-20 16:55:00|5898.3|5896.5|5899|5897.2|5899.1|5897.2|5896.7|5894.9|272
1663693200000|2022-09-20 17:00:00|5898.9|5897.1|5898|5896.2|5900.5|5898.7|5897.2|5895.4|328
1663693500000|2022-09-20 17:05:00|5898.1|5896.3|5900.2|5898.4|5900.6|5898.8|5897|5895.2|409
1663693800000|2022-09-20 17:10:00|5900.1|5898.3|5896.3|5894.5|5900.7|5898.9|5895.2|5893.4|389
1663694100000|2022-09-20 17:15:00|5896.1|5894.3|5892.8|5891|5896.1|5894.3|5892.2|5889.9|362
1663694400000|2022-09-20 17:20:00|5892.9|5891.1|5892.2|5890.4|5893.5|5891.7|5891.3|5889.5|319
1663694700000|2022-09-20 17:25:00|5892.3|5890.5|5890.6|5888.8|5894.1|5892.3|5890.3|5888.5|287
1663695000000|2022-09-20 17:30:00|5890.5|5888.7|5888.2|5886.4|5890.5|5888.7|5886.6|5884|389
1663695300000|2022-09-20 17:35:00|5888.3|5886.5|5889|5887.2|5891.2|5888.8|5888.2|5886.1|365
1663695600000|2022-09-20 17:40:00|5888.9|5887.1|5889.2|5887.4|5891.9|5890.1|5888.2|5886.4|292
1663695900000|2022-09-20 17:45:00|5889.3|5887.5|5890|5888.2|5890.8|5889|5888.8|5887|292
1663696200000|2022-09-20 17:50:00|5889.9|5888.1|5889.7|5887.9|5890.5|5888.6|5887.8|5886|299
1663696500000|2022-09-20 17:55:00|5889.6|5887.8|5888.7|5886.9|5889.7|5887.9|5886.9|5885.1|361
1663696800000|2022-09-20 18:00:00|5888.8|5887|5892.5|5890.7|5893.3|5891.5|5888.2|5886.4|430
1663697100000|2022-09-20 18:05:00|5892.6|5890.8|5892.3|5890.5|5893.4|5891.3|5890.7|5888.3|382
1663697400000|2022-09-20 18:10:00|5892.6|5890.8|5892|5890.2|5893.3|5891.5|5891.2|5889.4|314
1663697700000|2022-09-20 18:15:00|5891.9|5890.1|5892.8|5891|5892.9|5891.1|5889.9|5888.1|349
1663698000000|2022-09-20 18:20:00|5892.7|5890.9|5896.3|5894.5|5897.2|5895.4|5892.6|5890.8|375
1663698300000|2022-09-20 18:25:00|5896.4|5894.6|5895.3|5893.5|5896.7|5894.9|5894.6|5892.8|263
1663698600000|2022-09-20 18:30:00|5895.1|5893.3|5891.8|5890|5895.5|5893.7|5891.8|5890|308
1663698900000|2022-09-20 18:35:00|5891.9|5890.1|5891.6|5889.8|5893.4|5891.6|5890.8|5889|253
1663699200000|2022-09-20 18:40:00|5891.7|5889.9|5893.7|5891.9|5894.3|5892.5|5890.6|5888.8|378
1663699500000|2022-09-20 18:45:00|5893.6|5891.8|5897.2|5895.4|5898.7|5896.8|5893.5|5891.7|461
1663699800000|2022-09-20 18:50:00|5897.1|5895.3|5897.7|5895.9|5899.3|5897.2|5897|5895.2|365
1663700100000|2022-09-20 18:55:00|5897.6|5895.8|5898|5896.2|5899.1|5897.3|5896.2|5894.4|321
1663700400000|2022-09-20 19:00:00|5898.6|5895.6|5898.1|5896.3|5899.4|5897.6|5897.2|5895|292
1663700700000|2022-09-20 19:05:00|5898|5896.2|5897.8|5896|5898.2|5896.4|5894.9|5893.1|295
1663701000000|2022-09-20 19:10:00|5897.7|5895.9|5899.2|5897.4|5899.9|5897.7|5897.1|5895.3|355
1663701300000|2022-09-20 19:15:00|5899.7|5896.7|5899.2|5897.4|5900.2|5898|5897.1|5895.3|306
1663701600000|2022-09-20 19:20:00|5899.1|5897.3|5898.7|5896.9|5900.8|5899|5898.3|5896.5|331
1663701900000|2022-09-20 19:25:00|5898.6|5896.8|5898.9|5897.1|5899.8|5898|5897.6|5895.8|300
1663702200000|2022-09-20 19:30:00|5899|5897.2|5901.1|5899.3|5901.5|5899.7|5897.4|5895.6|320
1663702500000|2022-09-20 19:35:00|5901.3|5899.5|5903.1|5901.3|5904|5902.2|5900.2|5898.4|336
1663702800000|2022-09-20 19:40:00|5903|5901.2|5901.7|5899.9|5903.1|5901.3|5898.9|5897.1|323
1663703100000|2022-09-20 19:45:00|5901.6|5899.8|5901.9|5900.1|5903.9|5901.8|5901|5898.9|350
1663703400000|2022-09-20 19:50:00|5901.8|5900|5899.5|5897.7|5903.5|5901.2|5898.6|5896.8|338
1663703700000|2022-09-20 19:55:00|5899.2|5897.4|5900.4|5898.6|5901.4|5899.6|5897.6|5895.8|376
1663704000000|2022-09-20 20:00:00|5900.5|5898.7|5903.4|5901.6|5903.9|5902|5900.4|5898|374
1663704300000|2022-09-20 20:05:00|5903.5|5901.7|5904.4|5902.6|5905.1|5902.9|5903.3|5901.3|284
1663704600000|2022-09-20 20:10:00|5904.5|5902.7|5903.1|5901.3|5905|5902.8|5903.1|5901.3|253
1663704900000|2022-09-20 20:15:00|5903.2|5901.4|5902.1|5900.3|5903.4|5901.4|5901.5|5899|262
1663705200000|2022-09-20 20:20:00|5902|5900.2|5901|5899.2|5902.3|5900.2|5900.9|5898.5|235
1663705500000|2022-09-20 20:25:00|5900.9|5899.1|5902.6|5899.6|5902.6|5900.5|5900.3|5898.2|301
1663705800000|2022-09-20 20:30:00|5902.1|5900.3|5900.1|5898.3|5902.9|5900.8|5899.9|5897.7|187
1663706100000|2022-09-20 20:35:00|5900|5898.2|5898.6|5896.8|5900.5|5898.4|5898.5|5896.7|195
1663706400000|2022-09-20 20:40:00|5898.5|5896.7|5897.9|5896.1|5899.2|5897.3|5897.4|5895.1|193
1663706700000|2022-09-20 20:45:00|5897.8|5896|5900.1|5897.1|5900.1|5897.1|5897.8|5895.5|126
1663707000000|2022-09-20 20:50:00|5900.8|5897.8|5898.4|5895.4|5900.8|5898.3|5897.9|5895.1|140
1663707300000|2022-09-20 20:55:00|5898.5|5895.5|5896.8|5892.8|5899.9|5896.9|5892.6|5888.6|245
1663707600000|2022-09-20 21:00:00|5895.5|5891.5|5901.8|5897.8|5902.7|5898.7|5893.2|5889.2|134
1663707900000|2022-09-20 21:05:00|5901.5|5897.5|5901.7|5897.7|5902.9|5898.9|5898.7|5895.7|127
1663708200000|2022-09-20 21:10:00|5901.3|5897.3|5901.7|5897.7|5902.5|5898.5|5901.1|5897.1|168
1663708500000|2022-09-20 21:15:00|5902|5898|5897.5|5893.5|5902.6|5898.6|5895.8|5891.8|180
1663708800000|2022-09-20 21:20:00|5897.9|5893.9|5898.9|5894.9|5899.9|5895.9|5893|5889|229
1663709100000|2022-09-20 21:25:00|5898.7|5894.7|5897.8|5893.8|5899.8|5895.8|5895.8|5891.8|148
1663709400000|2022-09-20 21:30:00|5897.9|5893.9|5902.7|5898.7|5902.9|5898.9|5896.1|5892.1|370
1663709700000|2022-09-20 21:35:00|5902.6|5898.6|5903.1|5899.1|5904.2|5900.2|5901.4|5897.4|238
1663710000000|2022-09-20 21:40:00|5903.3|5899.3|5901.2|5897.2|5903.8|5899.8|5900.3|5896.8|241
1663710300000|2022-09-20 21:45:00|5901.1|5897.1|5896.6|5892.6|5905.1|5901.1|5894.8|5890.8|329
1663710600000|2022-09-20 21:50:00|5896.1|5892.1|5896|5892|5898.1|5894.1|5893.8|5889.8|388
1663710900000|2022-09-20 21:55:00|5896.9|5892.9|5895.6|5891.6|5898.4|5894.4|5894.6|5890.6|203
1663711200000|2022-09-20 22:00:00|5895.2|5891.2|5898.7|5894.7|5900.6|5896.7|5891.9|5887.9|391
1663711500000|2022-09-20 22:05:00|5898.6|5894.6|5900.5|5897.5|5901.3|5898.3|5897.6|5894.1|271
1663711800000|2022-09-20 22:10:00|5900.3|5897.3|5899|5896|5900.6|5897.6|5898.1|5895.1|228
1663712100000|2022-09-20 22:15:00|5898.9|5895.9|5897.2|5894.2|5899|5896|5896.7|5893.7|151
1663712400000|2022-09-20 22:20:00|5897.1|5894.1|5897.1|5894.1|5898.5|5895.5|5896.2|5893.7|117
1663712700000|2022-09-20 22:25:00|5897.2|5894.2|5898.7|5895.7|5899.2|5896.2|5897.1|5894.1|171
1663713000000|2022-09-20 22:30:00|5898.8|5895.8|5897.4|5894.4|5899|5896|5897.3|5894.3|119
1663713300000|2022-09-20 22:35:00|5897.5|5894.5|5897.5|5894.5|5897.7|5895|5896.3|5893.8|158
1663713600000|2022-09-20 22:40:00|5897.6|5894.6|5897.8|5894.8|5898.2|5895.2|5896.8|5893.9|151
1663713900000|2022-09-20 22:45:00|5897.9|5894.9|5898.9|5895.9|5899|5896|5897.6|5894.6|108
1663714200000|2022-09-20 22:50:00|5899.1|5896.1|5898.6|5895.6|5899.2|5896.2|5898.4|5895.4|76
1663714500000|2022-09-20 22:55:00|5898.5|5895.5|5898.5|5895.5|5899|5896|5897.3|5894.7|107
1663714800000|2022-09-20 23:00:00|5898.6|5895.6|5899.7|5896.7|5900.4|5897.4|5898.5|5895.5|184
1663715100000|2022-09-20 23:05:00|5899.6|5896.6|5900.1|5897.1|5900.3|5897.9|5898.8|5896.2|290
1663715400000|2022-09-20 23:10:00|5900.2|5897.2|5901.3|5898.3|5902|5899.1|5899.5|5897|303
1663715700000|2022-09-20 23:15:00|5900.9|5897.9|5899.6|5896.6|5901.3|5898.9|5898.9|5896.5|298
1663716000000|2022-09-20 23:20:00|5899.7|5896.7|5898.9|5895.9|5900.3|5897.4|5898.1|5895.7|146
1663716300000|2022-09-20 23:25:00|5899|5896|5900.1|5897.1|5900.9|5898.5|5898.4|5895.9|188
1663716600000|2022-09-20 23:30:00|5900.2|5897.2|5901.2|5899.4|5901.9|5899.5|5899.7|5897.1|250
1663716900000|2022-09-20 23:35:00|5901.9|5898.9|5902.3|5899.3|5902.7|5899.9|5900.2|5897.8|224
1663717200000|2022-09-20 23:40:00|5902.2|5899.2|5903|5900|5903.7|5901.1|5901.7|5899.2|213
1663717500000|2022-09-20 23:45:00|5903.1|5900.1|5902.9|5901.1|5903.9|5901.5|5902.4|5899.8|279
1663717800000|2022-09-20 23:50:00|5903.5|5900.5|5903.7|5901.9|5904.3|5902|5902|5899.7|205
1663718100000|2022-09-20 23:55:00|5903.8|5902|5904.2|5902.4|5904.8|5902.5|5900.8|5898.4|356
1663718400000|2022-09-21 00:00:00|5904.3|5902.5|5901.7|5899.9|5904.3|5902.5|5901.7|5899.9|370
1663718700000|2022-09-21 00:05:00|5901.8|5900|5903.3|5901.5|5904.5|5902.7|5901.8|5900|273
1663719000000|2022-09-21 00:10:00|5903.4|5901.6|5905.5|5903.7|5906.9|5905.1|5903.3|5901.5|311
1663719300000|2022-09-21 00:15:00|5905.4|5903.6|5905.5|5903.7|5906.3|5904.5|5902.7|5900.9|405
1663719600000|2022-09-21 00:20:00|5905.6|5903.8|5905.5|5903.7|5907.1|5904.7|5904.4|5902.1|350
1663719900000|2022-09-21 00:25:00|5905.6|5903.8|5903.6|5901.8|5906.3|5904|5903.5|5901.6|363
1663720200000|2022-09-21 00:30:00|5903.7|5901.9|5904.2|5902.4|5907.8|5905.4|5903.3|5901.5|348
1663720500000|2022-09-21 00:35:00|5904.4|5902.6|5901.1|5899.3|5904.6|5902.8|5900.9|5898.9|359
1663720800000|2022-09-21 00:40:00|5901.3|5899.5|5900.2|5898.4|5902.5|5900.6|5899|5897.2|398
1663721100000|2022-09-21 00:45:00|5900.1|5898.3|5899.6|5897.8|5901.2|5899.1|5898.3|5896.5|318
1663721400000|2022-09-21 00:50:00|5899.7|5897.9|5901.1|5898.1|5901.1|5898.5|5895.4|5893.6|417
1663721700000|2022-09-21 00:55:00|5900.8|5899|5898|5896.2|5901.1|5899|5897.3|5894.9|370
1663722000000|2022-09-21 01:00:00|5897.9|5896.1|5894.9|5893.1|5898.9|5897.1|5894.6|5892.8|332
1663722300000|2022-09-21 01:05:00|5895|5893.2|5894.8|5893|5895.7|5893.9|5893.7|5891.6|375
1663722600000|2022-09-21 01:10:00|5894.9|5893.1|5898.6|5896.8|5898.7|5896.9|5894.3|5892.1|364
1663722900000|2022-09-21 01:15:00|5898.5|5896.7|5899.8|5898|5900.1|5898.3|5897.8|5896|282
1663723200000|2022-09-21 01:20:00|5899.7|5897.9|5895.2|5893.4|5900.4|5898.6|5894.8|5892.5|389
1663723500000|2022-09-21 01:25:00|5895.4|5893.6|5891|5889.2|5896.1|5894.3|5890.1|5887.8|386
1663723800000|2022-09-21 01:30:00|5891.6|5888.6|5891.7|5888.7|5892.7|5890.4|5888.4|5886|413
1663724100000|2022-09-21 01:35:00|5891.6|5888.6|5893.6|5891.8|5894.3|5892|5891.1|5888.6|328
1663724400000|2022-09-21 01:40:00|5893.5|5891.7|5896.9|5893.9|5898.2|5895.3|5893.5|5891.7|365
1663724700000|2022-09-21 01:45:00|5897|5894|5900.3|5898.5|5900.8|5899|5895.5|5893.5|454
1663725000000|2022-09-21 01:50:00|5899.9|5898.1|5896.7|5894.9|5900.1|5898.1|5896.2|5893.8|426
1663725300000|2022-09-21 01:55:00|5896.6|5894.8|5895.1|5893.3|5897.4|5895.6|5895|5892.8|348
1663725600000|2022-09-21 02:00:00|5894.9|5893.1|5894.2|5892.4|5896.9|5894.7|5894|5892.2|403
1663725900000|2022-09-21 02:05:00|5894.1|5892.3|5902.1|5900.3|5903.1|5900.5|5894|5892.1|410
1663726200000|2022-09-21 02:10:00|5902.2|5900.4|5903.6|5900.6|5906.3|5903.3|5902.2|5900|341
1663726500000|2022-09-21 02:15:00|5903.7|5900.7|5902.1|5899.1|5904.1|5901.4|5901|5898.7|341
1663726800000|2022-09-21 02:20:00|5902.2|5899.2|5901|5899.2|5902.3|5899.8|5899.8|5897.3|283
1663727100000|2022-09-21 02:25:00|5901.1|5899.3|5900.3|5898.5|5902.1|5899.7|5900.3|5898.5|296
1663727400000|2022-09-21 02:30:00|5900.4|5898.6|5897.2|5894.2|5900.8|5899|5895.4|5893.6|350
1663727700000|2022-09-21 02:35:00|5896.8|5895|5895.9|5894.1|5897.4|5895.4|5895.5|5893|319
1663728000000|2022-09-21 02:40:00|5896|5894.2|5899.1|5897.3|5899.5|5897.6|5895.9|5894.1|323
1663728300000|2022-09-21 02:45:00|5899.3|5897.5|5899.6|5896.6|5900.7|5898.7|5897.8|5895.6|313
1663728600000|2022-09-21 02:50:00|5899.7|5896.7|5898.5|5896.7|5901.8|5899.4|5898.4|5896.6|341
1663728900000|2022-09-21 02:55:00|5898.6|5896.8|5899.7|5896.7|5899.9|5897.4|5897.9|5895.7|246
1663729200000|2022-09-21 03:00:00|5899.9|5896.9|5899.7|5897.9|5901.8|5899.7|5898.9|5896.9|287
1663729500000|2022-09-21 03:05:00|5899.8|5898|5896.7|5894.9|5900.1|5898.3|5895.6|5893.6|374
1663729800000|2022-09-21 03:10:00|5896.6|5894.8|5894.7|5892.9|5896.8|5895|5894.5|5892.7|233
1663730100000|2022-09-21 03:15:00|5894.8|5893|5892.1|5890.3|5895.4|5893.6|5891.9|5890.1|237
1663730400000|2022-09-21 03:20:00|5892.2|5890.4|5893.1|5891.3|5893.9|5891.5|5889.3|5887|297
1663730700000|2022-09-21 03:25:00|5893|5891.2|5891.6|5888.6|5894|5891.8|5890.6|5887.9|298
1663731000000|2022-09-21 03:30:00|5891.7|5888.7|5890.4|5888.6|5892.6|5890.7|5890.4|5888.4|235
1663731300000|2022-09-21 03:35:00|5890.3|5888.5|5893.2|5891.4|5893.5|5891.7|5890|5887.7|201
1663731600000|2022-09-21 03:40:00|5893.1|5891.3|5894.1|5892.3|5894.3|5892.3|5892|5889.7|216
1663731900000|2022-09-21 03:45:00|5894.3|5892.5|5897.2|5895.4|5897.3|5895.5|5894.1|5892.3|227
1663732200000|2022-09-21 03:50:00|5897.3|5895.5|5896.6|5894.8|5898|5896.2|5895.3|5893.5|184
1663732500000|2022-09-21 03:55:00|5896.4|5894.6|5895|5893.2|5897.1|5894.9|5894.7|5892.8|265
1663732800000|2022-09-21 04:00:00|5894.9|5893.1|5893.5|5891.7|5896.1|5894|5893.2|5891.4|251
1663733100000|2022-09-21 04:05:00|5893.6|5891.8|5892.6|5890.8|5893.6|5891.8|5891.2|5889.4|259
1663733400000|2022-09-21 04:10:00|5892.5|5890.7|5892.4|5890.6|5893.6|5891.8|5891.2|5889.4|285
1663733700000|2022-09-21 04:15:00|5892.6|5890.8|5892.7|5890.9|5892.8|5891|5890.1|5888.3|319
1663734000000|2022-09-21 04:20:00|5892.6|5890.8|5893.2|5891.4|5893.7|5891.9|5892.2|5889.8|249
1663734300000|2022-09-21 04:25:00|5893.3|5891.5|5893.2|5891.4|5894.8|5893|5893.1|5891.3|256
1663734600000|2022-09-21 04:30:00|5893.3|5891.5|5886.9|5883.9|5893.7|5891.5|5885.7|5883.1|332
1663734900000|2022-09-21 04:35:00|5887.1|5884.1|5889.3|5886.3|5890|5887.2|5886.7|5884.1|316
1663735200000|2022-09-21 04:40:00|5889.2|5886.2|5890.3|5888.5|5891.5|5889.1|5887.1|5884.7|346
1663735500000|2022-09-21 04:45:00|5890.9|5887.9|5889.2|5887.4|5891.3|5888.9|5888.6|5886.6|228
1663735800000|2022-09-21 04:50:00|5889|5887.2|5886.4|5884.6|5889|5887.2|5885|5882.9|301
1663736100000|2022-09-21 04:55:00|5886.5|5884.7|5889.1|5887.3|5889.8|5887.7|5886.5|5884.5|365
1663736400000|2022-09-21 05:00:00|5889.4|5887.6|5887.6|5885.8|5890|5888.2|5886.1|5884.1|391
1663736700000|2022-09-21 05:05:00|5887.7|5885.9|5888.7|5886.9|5889.4|5887.5|5887.7|5885.9|306
1663737000000|2022-09-21 05:10:00|5888.6|5886.8|5889.5|5887.7|5889.6|5887.8|5888.5|5886.7|243
1663737300000|2022-09-21 05:15:00|5889.4|5887.6|5893.2|5891.4|5893.9|5891.7|5889.3|5887.5|252
1663737600000|2022-09-21 05:20:00|5893.1|5891.3|5892.6|5890.8|5894.4|5892.2|5892.2|5889.9|259
1663737900000|2022-09-21 05:25:00|5892.5|5890.7|5893.8|5890.8|5894.3|5892|5892.1|5889.7|318
1663738200000|2022-09-21 05:30:00|5893.9|5890.9|5895.3|5893.5|5896.6|5894.1|5893.1|5890.7|321
1663738500000|2022-09-21 05:35:00|5895.4|5893.6|5894|5892.2|5896.1|5893.9|5893.2|5891.3|307
1663738800000|2022-09-21 05:40:00|5893.9|5892.1|5892.4|5890.6|5895.9|5894|5892.1|5890.3|285
1663739100000|2022-09-21 05:45:00|5892.3|5890.5|5890.2|5888.4|5893|5891.2|5890.1|5888.3|310
1663739400000|2022-09-21 05:50:00|5890.3|5888.5|5892.6|5890.8|5894|5892.2|5889.1|5887.3|302
1663739700000|2022-09-21 05:55:00|5892.9|5891.1|5886.8|5883.8|5894.6|5892.8|5885|5883|484
1663740000000|2022-09-21 06:00:00|5887.1|5884.1|5887.2|5884.2|5887.5|5884.5|5880.5|5877.5|729
1663740300000|2022-09-21 06:05:00|5887.1|5884.1|5887.9|5884.9|5890.5|5888.1|5887.1|5884.1|667
1663740600000|2022-09-21 06:10:00|5888|5885|5883.2|5880.2|5889.4|5886.4|5881.1|5878.6|601
1663740900000|2022-09-21 06:15:00|5883.1|5880.1|5889.1|5886.1|5890.5|5887.7|5882.6|5879.7|578
1663741200000|2022-09-21 06:20:00|5888.9|5885.9|5893.2|5890.2|5896.3|5893.3|5888.9|5885.9|616
1663741500000|2022-09-21 06:25:00|5893.1|5890.1|5892.4|5889.4|5893.8|5890.8|5889.5|5886.5|494
1663741800000|2022-09-21 06:30:00|5892.8|5889.8|5883.3|5880.3|5893.4|5890.8|5883.3|5880.3|609
1663742100000|2022-09-21 06:35:00|5883.2|5880.2|5882.8|5879.8|5886|5883|5881.3|5878.3|583
1663742400000|2022-09-21 06:40:00|5883.1|5880.1|5885.9|5882.9|5887.1|5884.1|5878.7|5876.3|724
1663742700000|2022-09-21 06:45:00|5885.8|5882.8|5885.3|5882.3|5887.1|5884.7|5881.5|5878.5|643
1663743000000|2022-09-21 06:50:00|5885.4|5882.4|5882|5879|5886.1|5883.1|5881.5|5878.5|590
1663743300000|2022-09-21 06:55:00|5882.1|5879.1|5883|5880|5883.4|5880.7|5876.8|5874.4|649
1663743600000|2022-09-21 07:00:00|5883.1|5880.1|5884.6|5881.6|5886|5883|5880.3|5877.3|805
1663743900000|2022-09-21 07:05:00|5884.7|5881.7|5882|5879|5884.8|5881.8|5880.1|5877.1|726
1663744200000|2022-09-21 07:10:00|5881.9|5878.9|5884.7|5881.7|5886.2|5883.2|5880.8|5877.8|620
1663744500000|2022-09-21 07:15:00|5884.8|5881.8|5890.3|5887.3|5892.4|5889.4|5884.8|5881.8|576
1663744800000|2022-09-21 07:20:00|5890.2|5887.2|5890.7|5887.7|5892.7|5889.7|5890|5887|533
1663745100000|2022-09-21 07:25:00|5890.8|5887.8|5894.2|5891.2|5896.3|5893.3|5890.6|5887.6|559
1663745400000|2022-09-21 07:30:00|5894.5|5891.5|5891.2|5888.2|5895|5892|5890.9|5887.9|629
1663745700000|2022-09-21 07:35:00|5891.3|5888.3|5890.1|5887.1|5891.7|5888.7|5887.9|5884.9|680
1663746000000|2022-09-21 07:40:00|5889.9|5886.9|5887.1|5884.1|5890.3|5887.3|5886.5|5883.5|587
1663746300000|2022-09-21 07:45:00|5887|5884|5891.5|5888.5|5892.4|5889.8|5887|5884|561
1663746600000|2022-09-21 07:50:00|5891.1|5889.3|5893.9|5890.9|5894.9|5892.1|5890.9|5888.7|501
1663746900000|2022-09-21 07:55:00|5893.8|5890.8|5891.1|5888.1|5893.9|5891.2|5890.8|5888.1|403
1663747200000|2022-09-21 08:00:00|5891.2|5888.2|5888.3|5886.5|5892.2|5889.4|5888|5885.5|472
1663747500000|2022-09-21 08:05:00|5888.6|5885.6|5888|5885|5890.9|5888.4|5886.4|5883.6|554
1663747800000|2022-09-21 08:10:00|5887.9|5884.9|5891.5|5888.5|5892.3|5889.3|5887.3|5884.7|463
1663748100000|2022-09-21 08:15:00|5891.4|5888.4|5891.1|5888.1|5892.3|5889.7|5889.3|5887|375
1663748400000|2022-09-21 08:20:00|5891.2|5888.2|5893.7|5890.7|5893.8|5890.8|5891.2|5888.2|484
1663748700000|2022-09-21 08:25:00|5893.5|5890.5|5889.5|5886.5|5894.6|5891.9|5888.8|5885.8|479
1663749000000|2022-09-21 08:30:00|5889.6|5886.6|5888.6|5885.6|5891.3|5888.3|5886.7|5883.7|627
1663749300000|2022-09-21 08:35:00|5888.5|5885.5|5890.7|5887.7|5890.9|5887.9|5888|5885.1|501
1663749600000|2022-09-21 08:40:00|5890.6|5887.6|5890.7|5887.7|5892.2|5889.2|5890.1|5887.1|554
1663749900000|2022-09-21 08:45:00|5890.8|5887.8|5890.6|5887.6|5891.5|5888.5|5888|5885|518
1663750200000|2022-09-21 08:50:00|5890.8|5887.8|5888|5885|5891.6|5889.2|5887.2|5884.2|450
1663750500000|2022-09-21 08:55:00|5888.1|5885.1|5886.9|5883.9|5889.8|5886.8|5886.3|5883.3|437
1663750800000|2022-09-21 09:00:00|5886.8|5883.8|5888.9|5885.9|5889.2|5886.3|5886|5883|458
1663751100000|2022-09-21 09:05:00|5889|5886|5888.7|5885.7|5890.7|5887.8|5888.2|5885.5|416
1663751400000|2022-09-21 09:10:00|5888.6|5885.6|5890.6|5887.6|5891|5888.5|5887.5|5884.9|382
1663751700000|2022-09-21 09:15:00|5890.2|5888.4|5891.1|5888.1|5891.8|5889|5889.5|5887|461
1663752000000|2022-09-21 09:20:00|5891.3|5888.3|5888.9|5885.9|5892.4|5889.8|5888.1|5885.7|376
1663752300000|2022-09-21 09:25:00|5888.7|5885.7|5890.9|5889.1|5892.4|5889.7|5887.6|5885|522
1663752600000|2022-09-21 09:30:00|5891.5|5888.5|5891.6|5888.6|5893.1|5890.3|5889.9|5887|417
1663752900000|2022-09-21 09:35:00|5891.7|5888.7|5890.8|5887.8|5893.2|5890.2|5890|5887.3|372
1663753200000|2022-09-21 09:40:00|5890.9|5887.9|5892.7|5890.9|5893.7|5891.9|5890|5887.9|399
1663753500000|2022-09-21 09:45:00|5892.9|5891.1|5896.1|5894.3|5896.5|5894.7|5892.4|5890.6|373
1663753800000|2022-09-21 09:50:00|5896|5894.2|5896.8|5895|5897.3|5895.5|5894.8|5893|242
1663754100000|2022-09-21 09:55:00|5896.7|5894.9|5897.1|5895.3|5898|5895.7|5893.7|5891.9|243
1663754400000|2022-09-21 10:00:00|5897|5895.2|5896.5|5894.7|5897.9|5896.1|5894.2|5892.4|298
1663754700000|2022-09-21 10:05:00|5896.3|5894.5|5894.2|5892.4|5896.9|5895.1|5894.1|5892.3|280
1663755000000|2022-09-21 10:10:00|5894.1|5892.3|5892.6|5890.8|5894.1|5892.3|5891.1|5889.2|261
1663755300000|2022-09-21 10:15:00|5892.5|5890.7|5892.9|5891.1|5893.5|5891.7|5892.1|5890.3|231
1663755600000|2022-09-21 10:20:00|5892.8|5891|5891.1|5889.3|5893.2|5891.4|5890.9|5889.1|249
1663755900000|2022-09-21 10:25:00|5891|5889.2|5892.7|5890.9|5893.3|5891.5|5890.3|5888.5|319
1663756200000|2022-09-21 10:30:00|5892.6|5890.8|5888.8|5887|5892.9|5891.1|5887.9|5886.1|333
1663756500000|2022-09-21 10:35:00|5889|5887.2|5889.2|5887.4|5891.8|5889.7|5886.9|5885.1|433
1663756800000|2022-09-21 10:40:00|5889.1|5887.3|5892|5890.2|5892.3|5890.2|5888.8|5887|303
1663757100000|2022-09-21 10:45:00|5891.9|5890.1|5890.7|5887.7|5893|5891.1|5890.1|5887.7|316
1663757400000|2022-09-21 10:50:00|5890.3|5888.5|5891.1|5889.3|5892.1|5890.3|5889.9|5887.8|262
1663757700000|2022-09-21 10:55:00|5891|5889.2|5887.9|5886.1|5891.1|5889.3|5887.3|5885.5|229
1663758000000|2022-09-21 11:00:00|5888.2|5886.4|5885.2|5883.4|5888.4|5886.6|5885.2|5883.4|246
1663758300000|2022-09-21 11:05:00|5885.1|5883.3|5886.6|5884.8|5887.1|5885.3|5884.2|5882.4|254
1663758600000|2022-09-21 11:10:00|5886.7|5884.9|5881.6|5879.8|5887|5885.2|5881.6|5879.8|276
1663758900000|2022-09-21 11:15:00|5881.7|5879.9|5881.1|5879.3|5883.2|5881.4|5880.6|5878.8|356
1663759200000|2022-09-21 11:20:00|5881|5879.2|5881.2|5879.4|5882|5880|5878.8|5877|352
1663759500000|2022-09-21 11:25:00|5881.3|5879.5|5881.6|5879.8|5883.1|5881|5881.1|5878.9|304
1663759800000|2022-09-21 11:30:00|5881.7|5879.9|5882.2|5880.4|5883.7|5881.9|5879.9|5878|302
1663760100000|2022-09-21 11:35:00|5882.3|5880.5|5885.9|5884.1|5887.5|5885.5|5882.1|5880.3|346
1663760400000|2022-09-21 11:40:00|5886|5884.2|5886.7|5884.9|5887.4|5885.1|5884.9|5883.1|341
1663760700000|2022-09-21 11:45:00|5886.5|5884.7|5884.6|5882.8|5887.6|5885.4|5884.3|5882.5|361
1663761000000|2022-09-21 11:50:00|5884.7|5882.9|5883.4|5881.6|5885.5|5883.7|5882.2|5880.4|343
1663761300000|2022-09-21 11:55:00|5883.3|5881.5|5881.1|5879.3|5883.6|5881.8|5880.9|5879.1|410
1663761600000|2022-09-21 12:00:00|5881|5879.2|5883.3|5881.5|5884.8|5883|5881|5879.2|390
1663761900000|2022-09-21 12:05:00|5883.4|5881.6|5881|5879.2|5883.8|5882|5879.8|5878|407
1663762200000|2022-09-21 12:10:00|5881.1|5879.3|5881.4|5879.6|5882.6|5880.8|5880.3|5878.5|395
1663762500000|2022-09-21 12:15:00|5881.5|5879.7|5875|5873.2|5881.6|5879.8|5873.6|5871.8|379
1663762800000|2022-09-21 12:20:00|5875.1|5873.3|5878.9|5877.1|5880.1|5877.8|5874.1|5872.3|469
1663763100000|2022-09-21 12:25:00|5879|5877.2|5878.2|5876.4|5879.8|5878|5876.9|5875.1|367
1663763400000|2022-09-21 12:30:00|5878.3|5876.5|5884.6|5882.8|5884.6|5882.8|5877.4|5875.1|467
1663763700000|2022-09-21 12:35:00|5884.7|5882.9|5887.4|5885.6|5888.1|5885.7|5884.2|5881.8|407
1663764000000|2022-09-21 12:40:00|5887.5|5885.7|5886.2|5884.4|5888|5886|5885|5883.2|418
1663764300000|2022-09-21 12:45:00|5886.3|5884.5|5886.5|5884.7|5887.5|5885.2|5884.9|5882.8|429
1663764600000|2022-09-21 12:50:00|5886.6|5884.8|5885.8|5884|5887.7|5885.9|5885.3|5883.5|407
1663764900000|2022-09-21 12:55:00|5885.9|5884.1|5884.5|5882.7|5885.9|5884.1|5881.9|5880.1|431
1663765200000|2022-09-21 13:00:00|5884.4|5882.6|5884.7|5882.9|5887|5885.2|5883.7|5881.9|433
1663765500000|2022-09-21 13:05:00|5884.6|5882.8|5883.8|5882|5884.8|5883|5881.2|5879.4|418
1663765800000|2022-09-21 13:10:00|5883.9|5882.1|5885.4|5883.6|5886.1|5884.2|5883.5|5881.7|442
1663766100000|2022-09-21 13:15:00|5885.3|5883.5|5883.1|5881.3|5886.1|5884.3|5883|5881.2|371
1663766400000|2022-09-21 13:20:00|5883.2|5881.4|5883.6|5881.8|5884.1|5882.3|5882.6|5880.8|317
1663766700000|2022-09-21 13:25:00|5883.7|5881.9|5884.2|5882.4|5885|5883.2|5880.8|5879|375
1663767000000|2022-09-21 13:30:00|5884.1|5882.3|5875.4|5873.6|5884.4|5882.6|5874.2|5872.4|534
1663767300000|2022-09-21 13:35:00|5875.6|5873.8|5878.2|5876.4|5878.5|5876.6|5874.9|5873|482
1663767600000|2022-09-21 13:40:00|5878.1|5876.3|5874.5|5872.7|5880.1|5878.3|5874.2|5872.4|481
1663767900000|2022-09-21 13:45:00|5874.4|5872.6|5882.4|5880.6|5883.8|5881.6|5873|5871.2|528
1663768200000|2022-09-21 13:50:00|5882.5|5880.7|5879.8|5878|5882.6|5880.8|5877.8|5876|463
1663768500000|2022-09-21 13:55:00|5879.7|5877.9|5880.9|5877.9|5882.2|5880.3|5879.5|5877.6|396
1663768800000|2022-09-21 14:00:00|5881|5878|5884.6|5882.8|5885.3|5883.5|5880|5877.5|507
1663769100000|2022-09-21 14:05:00|5884.7|5882.9|5890.3|5888.5|5890.3|5888.5|5883.7|5881.6|587
1663769400000|2022-09-21 14:10:00|5890|5888.2|5887.3|5885.5|5891|5889.2|5886.1|5884.3|553
1663769700000|2022-09-21 14:15:00|5887.4|5885.6|5887.4|5885.6|5890.8|5889|5886.7|5884.9|507
1663770000000|2022-09-21 14:20:00|5887.2|5885.4|5884|5882.2|5889|5887.2|5884|5882.2|520
1663770300000|2022-09-21 14:25:00|5884.1|5882.3|5885.7|5883.9|5886.4|5884.6|5881.9|5880.1|535
1663770600000|2022-09-21 14:30:00|5885.6|5883.8|5879.3|5877.5|5886.3|5884.5|5878.5|5876.7|486
1663770900000|2022-09-21 14:35:00|5879.4|5877.6|5879.5|5877.7|5881.2|5879.2|5878.8|5876.9|522
1663771200000|2022-09-21 14:40:00|5879.6|5877.8|5879.1|5877.3|5881.3|5879.5|5878.8|5877|489
1663771500000|2022-09-21 14:45:00|5879|5877.2|5881.1|5879.3|5881.1|5879.3|5876.7|5874.9|481
1663771800000|2022-09-21 14:50:00|5881|5879.2|5879|5877.2|5881.6|5879.8|5876.4|5874.6|496
1663772100000|2022-09-21 14:55:00|5879.2|5877.4|5879.1|5877.3|5880.3|5878.5|5876.9|5875.1|469
1663772400000|2022-09-21 15:00:00|5879|5877.2|5874|5872.2|5879.2|5877.4|5874|5872.2|477
1663772700000|2022-09-21 15:05:00|5873.9|5872.1|5881|5878|5881.1|5878.7|5873|5871.2|447
1663773000000|2022-09-21 15:10:00|5880.2|5878.4|5883.7|5881.9|5884|5882.2|5878.8|5877|380
1663773300000|2022-09-21 15:15:00|5883.8|5882|5883.7|5881.9|5885.8|5884|5882.5|5880.7|462
1663773600000|2022-09-21 15:20:00|5883.8|5882|5883.6|5881.8|5885.1|5883.3|5881.7|5879.9|440
1663773900000|2022-09-21 15:25:00|5883.4|5881.6|5883.2|5881.4|5885.1|5883.3|5882.1|5880.3|377
1663774200000|2022-09-21 15:30:00|5883.3|5881.5|5885.3|5883.5|5886.6|5884.8|5883.2|5881.4|434
1663774500000|2022-09-21 15:35:00|5885.2|5883.4|5885.9|5884.1|5887.1|5885.3|5884.7|5882.9|314
1663774800000|2022-09-21 15:40:00|5885.8|5884|5887.3|5885.5|5888.1|5886.3|5885.6|5883.8|340
1663775100000|2022-09-21 15:45:00|5887.4|5885.6|5885|5883.2|5887.6|5885.8|5884.4|5882.6|288
1663775400000|2022-09-21 15:50:00|5884.9|5883.1|5884|5882.2|5885|5883.2|5883.5|5881.7|340
1663775700000|2022-09-21 15:55:00|5884.1|5882.3|5884.1|5882.3|5884.6|5882.8|5882.8|5881|351
1663776000000|2022-09-21 16:00:00|5884.2|5882.4|5880.3|5878.5|5884.2|5882.4|5880.2|5878.4|321
1663776300000|2022-09-21 16:05:00|5880.2|5878.4|5883.8|5882|5885|5883.2|5880.1|5878.3|273
1663776600000|2022-09-21 16:10:00|5883.9|5882.1|5883.4|5881.6|5884.7|5882.9|5882.9|5881.1|252
1663776900000|2022-09-21 16:15:00|5883.5|5881.7|5884.6|5882.8|5885.1|5883.3|5883|5881.2|231
1663777200000|2022-09-21 16:20:00|5884.7|5882.9|5881.8|5880|5885.7|5883.9|5881.8|5880|276
1663777500000|2022-09-21 16:25:00|5881.9|5880.1|5883.1|5881.3|5884.3|5882.5|5881.1|5879.3|253
1663777800000|2022-09-21 16:30:00|5883|5881.2|5880.7|5878.9|5883.1|5881.3|5880.2|5878.4|294
1663778100000|2022-09-21 16:35:00|5880.6|5878.8|5880.2|5878.4|5882.3|5880.5|5879.6|5877.8|269
1663778400000|2022-09-21 16:40:00|5880.3|5878.5|5877.6|5875.8|5880.4|5878.6|5877.5|5875.7|247
1663778700000|2022-09-21 16:45:00|5877.7|5875.9|5879.6|5877.8|5879.6|5877.8|5876.2|5873.9|299
1663779000000|2022-09-21 16:50:00|5879.7|5877.9|5875.5|5873.7|5879.8|5878|5874.6|5872.8|368
1663779300000|2022-09-21 16:55:00|5875.6|5873.8|5873.9|5872.1|5875.9|5874.1|5873.8|5872|295
1663779600000|2022-09-21 17:00:00|5874|5872.2|5876.1|5874.3|5876.1|5874.3|5873.4|5871.6|251
1663779900000|2022-09-21 17:05:00|5876|5874.2|5876.2|5874.4|5876.7|5874.9|5874.6|5872.8|247
1663780200000|2022-09-21 17:10:00|5876.1|5874.3|5876.1|5874.3|5877|5875.2|5875.4|5873.6|267
1663780500000|2022-09-21 17:15:00|5876|5874.2|5876|5874.2|5876.4|5874.6|5874.5|5872.7|248
1663780800000|2022-09-21 17:20:00|5876.1|5874.3|5877|5875.2|5877.1|5875.3|5873.9|5872.1|342
1663781100000|2022-09-21 17:25:00|5876.9|5875.1|5877.6|5875.8|5878.5|5876.3|5876.6|5874.5|208
1663781400000|2022-09-21 17:30:00|5877.5|5875.7|5879.3|5877.5|5879.6|5877.8|5875.5|5873.7|304
1663781700000|2022-09-21 17:35:00|5879.2|5877.4|5880.6|5878.8|5881.1|5879.3|5879.2|5877.4|232
1663782000000|2022-09-21 17:40:00|5880.8|5879|5881.9|5880.1|5882.3|5880.5|5879.8|5878|250
1663782300000|2022-09-21 17:45:00|5882|5880.2|5889.6|5887.8|5889.8|5888|5882|5880.2|307
1663782600000|2022-09-21 17:50:00|5890.2|5887.2|5884.9|5882.5|5890.3|5888.2|5884.9|5882.5|431
1663782900000|2022-09-21 17:55:00|5886|5883|5885.1|5881.1|5886.4|5883.4|5877.2|5873.2|440
1663783200000|2022-09-21 18:00:00|5885.8|5881.8|5850.6|5847.6|5885.8|5881.8|5844.1|5841.1|1057
1663783500000|2022-09-21 18:05:00|5850.7|5847.7|5850.8|5847.8|5854.3|5851.3|5843.9|5840.9|891
1663783800000|2022-09-21 18:10:00|5851.1|5848.1|5848.9|5845.9|5854.7|5851.7|5847.2|5844.2|909
1663784100000|2022-09-21 18:15:00|5848|5845|5855.4|5852.4|5857.1|5854.1|5846.6|5843.6|865
1663784400000|2022-09-21 18:20:00|5855.6|5852.6|5857.9|5854.9|5859.1|5856.1|5853.7|5850.7|783
1663784700000|2022-09-21 18:25:00|5857.4|5854.4|5855.3|5852.3|5863.3|5860.3|5853.2|5850.2|771
1663785000000|2022-09-21 18:30:00|5855.5|5852.5|5884.2|5881.2|5887.8|5884.8|5847.4|5844.4|984
1663785300000|2022-09-21 18:35:00|5884.7|5881.7|5874.1|5871.1|5896.7|5893.7|5871.8|5868.8|1092
1663785600000|2022-09-21 18:40:00|5874|5871|5903.1|5900.1|5904.4|5901.4|5872.1|5869.1|994
1663785900000|2022-09-21 18:45:00|5902.8|5899.8|5892|5889|5912.5|5909.5|5888.5|5885.5|969
1663786200000|2022-09-21 18:50:00|5892.3|5889.3|5905.3|5902.3|5905.7|5902.7|5882.5|5879.5|941
1663786500000|2022-09-21 18:55:00|5905.8|5902.8|5907.3|5903.3|5912.6|5909.6|5900|5897|880
1663786800000|2022-09-21 19:00:00|5906.3|5902.3|5899.9|5896.9|5911.5|5909|5897.9|5894.9|784
1663787100000|2022-09-21 19:05:00|5899.5|5896.5|5895|5892|5903.6|5900.6|5894|5891|728
1663787400000|2022-09-21 19:10:00|5894.5|5891.5|5905|5902|5905|5902|5879.7|5876.7|807
1663787700000|2022-09-21 19:15:00|5905.1|5902.1|5895.1|5892.1|5911.1|5908.1|5892|5889|875
1663788000000|2022-09-21 19:20:00|5894.6|5891.6|5891|5888|5894.6|5891.6|5885.8|5882.8|802
1663788300000|2022-09-21 19:25:00|5890.6|5887.6|5874.1|5871.1|5890.6|5887.6|5872.9|5869.9|812
1663788600000|2022-09-21 19:30:00|5874|5871|5878|5875|5878.8|5875.8|5868.4|5865.4|723
1663788900000|2022-09-21 19:35:00|5878.1|5875.1|5868|5865|5878.2|5875.2|5866.8|5863.8|701
1663789200000|2022-09-21 19:40:00|5867.9|5864.9|5864.5|5861.5|5874.1|5871.1|5863.9|5860.9|632
1663789500000|2022-09-21 19:45:00|5864.1|5861.1|5856.7|5853.7|5864.6|5861.6|5854.1|5851.3|601
1663789800000|2022-09-21 19:50:00|5856.9|5853.9|5859|5856|5861.1|5858.1|5856.8|5853.8|668
1663790100000|2022-09-21 19:55:00|5858.8|5855.8|5859.9|5856.9|5861.3|5858.3|5856.5|5853.5|536
1663790400000|2022-09-21 20:00:00|5859.2|5856.2|5853.6|5850.6|5859.8|5856.9|5853.4|5850.6|392
1663790700000|2022-09-21 20:05:00|5853.7|5850.7|5857.9|5854.9|5859.2|5856.2|5853.3|5850.3|383
1663791000000|2022-09-21 20:10:00|5857.8|5854.8|5857.9|5854.9|5859|5856|5857.1|5854.4|351
1663791300000|2022-09-21 20:15:00|5858|5855|5855.4|5852.4|5858.6|5855.6|5855.3|5852.3|310
1663791600000|2022-09-21 20:20:00|5855.3|5852.3|5853.8|5850.8|5856.1|5853.6|5853.1|5850.7|329
1663791900000|2022-09-21 20:25:00|5853.7|5850.7|5852.4|5849.4|5855|5852.1|5852.2|5849.2|379
1663792200000|2022-09-21 20:30:00|5852.5|5849.5|5852.7|5849.7|5853.6|5851.3|5851.8|5848.8|330
1663792500000|2022-09-21 20:35:00|5852.8|5849.8|5852.5|5849.5|5853.7|5851|5852|5849.2|297
1663792800000|2022-09-21 20:40:00|5852.4|5849.4|5852.9|5849.9|5853|5850|5851.8|5848.8|178
1663793100000|2022-09-21 20:45:00|5853.1|5850.1|5854.4|5851.4|5855.6|5852.8|5853|5850|142
1663793400000|2022-09-21 20:50:00|5853.9|5850.9|5854|5851|5855.2|5852.2|5853.8|5850.8|247
1663793700000|2022-09-21 20:55:00|5854.1|5851.1|5853.7|5850.7|5856.2|5853.2|5853.3|5850.1|278
1663794000000|2022-09-21 21:00:00|5853.8|5850.8|5862|5858|5866.1|5862.1|5853.8|5850.4|69
1663794300000|2022-09-21 21:05:00|5860.1|5856.1|5860.3|5856.3|5867.5|5863.5|5857|5853|222
1663794600000|2022-09-21 21:10:00|5860.6|5856.6|5856.5|5852.5|5860.9|5856.9|5856.2|5852.2|311
1663794900000|2022-09-21 21:15:00|5856.6|5852.6|5858|5854|5858.9|5854.9|5855.1|5851.1|172
1663795200000|2022-09-21 21:20:00|5858.2|5854.2|5859.3|5855.3|5860.4|5856.4|5854.9|5850.9|239
1663795500000|2022-09-21 21:25:00|5857.1|5853.1|5856.1|5852.1|5860.2|5856.2|5855.9|5851.9|165
1663795800000|2022-09-21 21:30:00|5856|5852|5855.4|5851.4|5857.8|5853.8|5854.8|5851|150
1663796100000|2022-09-21 21:35:00|5855.3|5851.3|5855.8|5851.8|5857|5853|5855.1|5851.1|207
1663796400000|2022-09-21 21:40:00|5855.9|5851.9|5855|5852|5856.3|5852.3|5854.7|5851.3|356
1663796700000|2022-09-21 21:45:00|5854.7|5851.7|5856.1|5852.1|5856.2|5852.2|5854.6|5851.1|258
1663797000000|2022-09-21 21:50:00|5856|5852|5855.3|5851.3|5856.7|5852.7|5851.4|5847.4|185
1663797300000|2022-09-21 21:55:00|5855.2|5851.2|5855.3|5851.3|5855.5|5851.5|5853.5|5850|146
1663797600000|2022-09-21 22:00:00|5855.2|5851.2|5853.9|5850.9|5855.8|5852.5|5853.5|5850.1|288
1663797900000|2022-09-21 22:05:00|5854.1|5851.1|5852.3|5849.3|5855.8|5852.6|5851.7|5848.4|191
1663798200000|2022-09-21 22:10:00|5852.2|5849.2|5851.4|5848.4|5852.7|5849.7|5849.6|5846.6|167
1663798500000|2022-09-21 22:15:00|5851.3|5848.3|5851|5848|5852.6|5849.6|5850.9|5847.9|174
1663798800000|2022-09-21 22:20:00|5851.1|5848.1|5854.4|5851.4|5854.7|5851.7|5850.6|5847.6|285
1663799100000|2022-09-21 22:25:00|5854.3|5851.3|5854.4|5851.4|5855.5|5852.5|5854.1|5851.1|342
1663799400000|2022-09-21 22:30:00|5854.3|5851.3|5853.1|5850.1|5854.4|5851.4|5852.6|5849.6|364
1663799700000|2022-09-21 22:35:00|5852.9|5849.9|5848.9|5845.9|5852.9|5849.9|5848.3|5845.3|255
1663800000000|2022-09-21 22:40:00|5848.8|5845.8|5847.4|5844.4|5850.6|5847.6|5846.4|5843.4|328
1663800300000|2022-09-21 22:45:00|5847.5|5844.5|5844.7|5841.7|5847.5|5844.5|5843.9|5840.9|339
1663800600000|2022-09-21 22:50:00|5844.6|5841.6|5845.3|5842.3|5845.3|5842.3|5843.5|5840.5|222
1663800900000|2022-09-21 22:55:00|5845.2|5842.2|5845|5842|5847.7|5844.7|5845|5842|285
1663801200000|2022-09-21 23:00:00|5845.1|5842.1|5844.8|5841.8|5846.1|5843.1|5842.4|5839.9|299
1663801500000|2022-09-21 23:05:00|5844.7|5841.7|5844.3|5841.3|5845.7|5843.2|5843.3|5840.6|315
1663801800000|2022-09-21 23:10:00|5844.6|5841.6|5837.7|5834.7|5846.6|5843.6|5837.1|5834.2|371
1663802100000|2022-09-21 23:15:00|5837.8|5834.8|5836.2|5834.4|5839.4|5836.4|5832|5829.3|382
1663802400000|2022-09-21 23:20:00|5836.3|5834.5|5836|5833|5837|5834.5|5834.8|5831.8|283
1663802700000|2022-09-21 23:25:00|5835.9|5832.9|5833.4|5830.4|5836|5833|5832.8|5830.3|393
1663803000000|2022-09-21 23:30:00|5833.3|5830.3|5834.6|5831.6|5834.6|5831.9|5830.6|5827.6|430
1663803300000|2022-09-21 23:35:00|5834.5|5831.5|5835.1|5832.1|5837.2|5834.7|5834.2|5831.3|316
1663803600000|2022-09-21 23:40:00|5835.2|5832.2|5834.9|5831.9|5835.4|5832.9|5833.6|5830.9|264
1663803900000|2022-09-21 23:45:00|5834.8|5831.8|5830.1|5827.1|5834.8|5831.8|5829.2|5826.2|223
1663804200000|2022-09-21 23:50:00|5830.2|5827.2|5831.7|5829.9|5832.4|5829.9|5830.1|5827.1|309
1663804500000|2022-09-21 23:55:00|5831.6|5829.8|5831.5|5828.5|5833|5830.5|5829.4|5826.8|341
1663804800000|2022-09-22 00:00:00|5831.6|5828.6|5826.8|5825|5831.8|5829.9|5824.2|5822.4|495
1663805100000|2022-09-22 00:05:00|5826.7|5824.9|5825.7|5823.9|5829.8|5827.5|5824.2|5822|435
1663805400000|2022-09-22 00:10:00|5825.8|5824|5825|5823.2|5830.9|5828.4|5825|5822.7|375
1663805700000|2022-09-22 00:15:00|5825.1|5823.3|5822.3|5820.5|5825.7|5823.9|5820.3|5818.2|421
1663806000000|2022-09-22 00:20:00|5822.4|5820.6|5826.8|5825|5827.6|5825.2|5822.2|5820.4|380
1663806300000|2022-09-22 00:25:00|5826.7|5824.9|5823.7|5821.9|5826.7|5824.9|5821.2|5818.7|385
1663806600000|2022-09-22 00:30:00|5823.6|5821.8|5820.1|5818.3|5826.4|5824.2|5819.8|5817.7|437
1663806900000|2022-09-22 00:35:00|5819.8|5818|5824.8|5821.8|5824.9|5822.5|5819.8|5817.8|352
1663807200000|2022-09-22 00:40:00|5824.5|5821.5|5818.6|5816.8|5824.7|5822.5|5815.1|5812.4|486
1663807500000|2022-09-22 00:45:00|5818.9|5815.9|5819.8|5816.8|5821.1|5818.7|5817.7|5815.4|457
1663807800000|2022-09-22 00:50:00|5819.7|5816.7|5816.4|5814.6|5819.8|5817.5|5814.1|5812|440
1663808100000|2022-09-22 00:55:00|5816.5|5814.7|5813.5|5811.7|5818.6|5815.6|5813|5810.5|493
1663808400000|2022-09-22 01:00:00|5813.8|5812|5816.1|5814.3|5818.6|5816.2|5813.8|5811.9|510
1663808700000|2022-09-22 01:05:00|5815.9|5814.1|5817.4|5815.6|5819.6|5817.7|5815.4|5813|414
1663809000000|2022-09-22 01:10:00|5817.3|5815.5|5815.4|5813.6|5818.5|5815.9|5814.1|5811.5|462
1663809300000|2022-09-22 01:15:00|5815.3|5813.5|5815.6|5813.8|5816.3|5814.1|5811.7|5809.5|421
1663809600000|2022-09-22 01:20:00|5815.5|5813.7|5814.1|5811.1|5816|5813.8|5811.6|5809.5|430
1663809900000|2022-09-22 01:25:00|5814|5811|5819.2|5817.4|5820|5817.6|5813|5810.5|407
1663810200000|2022-09-22 01:30:00|5819.8|5816.8|5816.6|5813.6|5821.3|5819.1|5815.9|5813.4|483
1663810500000|2022-09-22 01:35:00|5816.2|5813.2|5818|5815|5819.9|5817.5|5815.1|5812.6|471
1663810800000|2022-09-22 01:40:00|5818.1|5815.1|5820.9|5817.9|5821.1|5818.6|5816.7|5814.5|412
1663811100000|2022-09-22 01:45:00|5820.3|5818.5|5822.4|5820.6|5823.5|5821.1|5818.3|5816.2|383
1663811400000|2022-09-22 01:50:00|5822.5|5820.7|5821.8|5820|5825.1|5822.9|5821.7|5819.6|315
1663811700000|2022-09-22 01:55:00|5821.7|5819.9|5827.5|5825.7|5828.2|5825.7|5820.3|5818|445
1663812000000|2022-09-22 02:00:00|5827.4|5825.6|5822.5|5820.7|5827.8|5825.7|5821.8|5819.7|450
1663812300000|2022-09-22 02:05:00|5822.6|5820.8|5816.8|5815|5823.3|5821|5816.4|5814.6|290
1663812600000|2022-09-22 02:10:00|5816.9|5815.1|5817.8|5814.8|5818.8|5816.4|5814.7|5812.5|450
1663812900000|2022-09-22 02:15:00|5817.7|5814.7|5820.7|5817.7|5821.2|5818.8|5816.9|5814.1|350
1663813200000|2022-09-22 02:20:00|5820.8|5817.8|5821.2|5818.2|5823.5|5820.9|5820.2|5817.8|413
1663813500000|2022-09-22 02:25:00|5821.3|5818.3|5818.6|5816.8|5822.3|5820.1|5817.3|5815.5|474
1663813800000|2022-09-22 02:30:00|5818.5|5816.7|5818.8|5815.8|5822|5819.5|5818|5815.8|435
1663814100000|2022-09-22 02:35:00|5818.9|5815.9|5823.2|5820.2|5823.7|5821|5818.5|5815.9|378
1663814400000|2022-09-22 02:40:00|5823.3|5820.3|5826.2|5823.2|5826.3|5823.9|5821.2|5819|363
1663814700000|2022-09-22 02:45:00|5826.3|5823.3|5828.7|5825.7|5828.7|5826.2|5825.1|5822.7|355
1663815000000|2022-09-22 02:50:00|5828.6|5825.6|5819.7|5816.7|5828.6|5825.6|5818.9|5815.9|652
1663815300000|2022-09-22 02:55:00|5819.8|5816.8|5826.9|5823.9|5834.8|5831.8|5817.8|5814.8|785
1663815600000|2022-09-22 03:00:00|5826.7|5823.7|5823.4|5820.4|5830.5|5827.5|5822.2|5819.2|660
1663815900000|2022-09-22 03:05:00|5823.3|5820.3|5825.7|5822.7|5826.6|5823.6|5823.1|5820.1|685
1663816200000|2022-09-22 03:10:00|5825.8|5822.8|5820.9|5817.9|5827.5|5824.5|5820|5817|632
1663816500000|2022-09-22 03:15:00|5821|5818|5820.5|5817.5|5823|5820|5817.1|5814.1|565
1663816800000|2022-09-22 03:20:00|5820.3|5817.3|5822|5819|5823.5|5820.5|5820.2|5817.2|662
1663817100000|2022-09-22 03:25:00|5821.9|5818.9|5819.6|5816.6|5822|5819|5818.8|5815.8|436
1663817400000|2022-09-22 03:30:00|5819.5|5816.5|5820|5817|5824.6|5821.6|5818.5|5815.5|566
1663817700000|2022-09-22 03:35:00|5819.9|5816.9|5822.6|5819.6|5823.8|5820.8|5819.8|5816.8|595
1663818000000|2022-09-22 03:40:00|5822.7|5819.7|5824.8|5821.8|5825.3|5823|5822.3|5819.3|462
1663818300000|2022-09-22 03:45:00|5824.7|5821.7|5823.3|5820.3|5824.7|5822.2|5820.8|5818.8|345
1663818600000|2022-09-22 03:50:00|5823.2|5820.2|5823.8|5820.8|5823.9|5821.4|5821.2|5818.9|376
1663818900000|2022-09-22 03:55:00|5823.9|5820.9|5818.6|5816.8|5824|5821.3|5818.6|5816.7|387
1663819200000|2022-09-22 04:00:00|5818.7|5816.9|5822.7|5819.7|5824|5821.5|5818.5|5816.2|386
1663819500000|2022-09-22 04:05:00|5822.8|5819.8|5823.7|5820.7|5824.4|5821.9|5821.8|5819.3|323
1663819800000|2022-09-22 04:10:00|5823.8|5820.8|5823.2|5821.4|5824.7|5822.8|5822.4|5820.3|304
1663820100000|2022-09-22 04:15:00|5823.3|5821.5|5826.8|5823.8|5826.9|5824.5|5822.3|5819.9|346
1663820400000|2022-09-22 04:20:00|5826.7|5823.7|5829.3|5826.3|5829.9|5827.6|5826.3|5823.7|310
1663820700000|2022-09-22 04:25:00|5829.4|5826.4|5827.8|5824.8|5829.8|5827.4|5826.9|5824.3|301
1663821000000|2022-09-22 04:30:00|5827.9|5824.9|5830|5828.2|5830.9|5828.4|5827.2|5824.2|382
1663821300000|2022-09-22 04:35:00|5830.1|5828.3|5829|5827.2|5830.8|5828.3|5828.8|5826.7|274
1663821600000|2022-09-22 04:40:00|5829.1|5827.3|5828.9|5827.1|5830.9|5828.5|5828.9|5826.9|241
1663821900000|2022-09-22 04:45:00|5829|5827.2|5828.8|5825.8|5829.3|5827.5|5826.8|5824.7|300
1663822200000|2022-09-22 04:50:00|5828.9|5825.9|5830.3|5828.5|5830.9|5828.9|5828.3|5825.8|238
1663822500000|2022-09-22 04:55:00|5830.4|5828.6|5830.6|5828.8|5830.9|5828.8|5829.7|5827.7|189
1663822800000|2022-09-22 05:00:00|5830.5|5828.7|5830.5|5828.7|5831.3|5829.1|5828.5|5826.1|327
1663823100000|2022-09-22 05:05:00|5830.4|5828.6|5828.4|5825.4|5831.2|5828.8|5827|5824.7|297
1663823400000|2022-09-22 05:10:00|5828.5|5825.5|5823.1|5821.3|5828.5|5826.1|5822.9|5820.7|353
1663823700000|2022-09-22 05:15:00|5823|5821.2|5825|5823.2|5826.5|5824.4|5822.7|5820.3|293
1663824000000|2022-09-22 05:20:00|5824.9|5823.1|5827.2|5825.4|5827.4|5825.5|5824.2|5822.3|242
1663824300000|2022-09-22 05:25:00|5827.1|5825.3|5828.1|5825.1|5829.5|5827.5|5826|5823.7|384
1663824600000|2022-09-22 05:30:00|5828.2|5825.2|5834.4|5831.4|5834.4|5832.5|5827.4|5824.9|376
1663824900000|2022-09-22 05:35:00|5834.3|5831.3|5833.6|5831.8|5834.4|5832.2|5831.6|5829.2|390
1663825200000|2022-09-22 05:40:00|5833.7|5831.9|5832.4|5830.6|5834.6|5832.2|5830.6|5828.8|373
1663825500000|2022-09-22 05:45:00|5832.6|5830.8|5831.7|5829.9|5833|5830.9|5831.1|5829.3|289
1663825800000|2022-09-22 05:50:00|5831.8|5830|5831.9|5828.9|5833|5830.7|5830.2|5827.7|261
1663826100000|2022-09-22 05:55:00|5832|5829|5827.4|5824.4|5832|5829|5826.5|5823.6|392
1663826400000|2022-09-22 06:00:00|5827.7|5824.7|5827.6|5825.8|5830.5|5828.3|5826|5824|482
1663826700000|2022-09-22 06:05:00|5827.7|5825.9|5829|5827.2|5830.9|5828.8|5826.8|5824.8|454
1663827000000|2022-09-22 06:10:00|5828.9|5827.1|5822.6|5820.8|5830|5827.5|5822.5|5820.7|517
1663827300000|2022-09-22 06:15:00|5822.7|5820.9|5823.3|5820.3|5825.4|5823.1|5822.1|5820.2|494
1663827600000|2022-09-22 06:20:00|5823.2|5820.2|5822.8|5821|5824.7|5822.9|5822.2|5820.2|449
1663827900000|2022-09-22 06:25:00|5823|5821.2|5825.2|5823.4|5825.8|5823.5|5821.7|5819.6|464
1663828200000|2022-09-22 06:30:00|5825|5823.2|5817.2|5814.2|5825.3|5823.5|5816.4|5814.1|427
1663828500000|2022-09-22 06:35:00|5816.8|5815|5817.4|5814.4|5819.9|5817.5|5812.8|5810.3|602
1663828800000|2022-09-22 06:40:00|5817.3|5814.3|5813.5|5811.7|5817.4|5814.7|5812.5|5810.1|543
1663829100000|2022-09-22 06:45:00|5813.6|5811.8|5813.6|5810.6|5816.1|5813.6|5811.4|5809.1|532
1663829400000|2022-09-22 06:50:00|5813.7|5810.7|5813.5|5811.7|5814.4|5812.1|5811.2|5809.2|523
1663829700000|2022-09-22 06:55:00|5813.4|5811.6|5810.4|5808.6|5816.5|5814.4|5810|5807.7|582
1663830000000|2022-09-22 07:00:00|5810.2|5808.4|5806.2|5803.2|5810.2|5808.4|5805.2|5802.7|669
1663830300000|2022-09-22 07:05:00|5806.3|5803.3|5809.3|5807.5|5811.6|5808.6|5805.8|5802.8|596
1663830600000|2022-09-22 07:10:00|5809.4|5807.6|5814|5811|5814.4|5812.6|5806.2|5803.8|590
1663830900000|2022-09-22 07:15:00|5813.9|5810.9|5812.8|5811|5815.9|5814.1|5811.4|5809.3|618
1663831200000|2022-09-22 07:20:00|5813|5811.2|5816.9|5815.1|5817.1|5815.3|5812.2|5810.4|564
1663831500000|2022-09-22 07:25:00|5816.7|5814.9|5820.4|5817.4|5821.5|5819.2|5816.2|5814.4|473
1663831800000|2022-09-22 07:30:00|5820.3|5817.3|5823.8|5820.8|5825|5822.3|5818.1|5815.9|648
1663832100000|2022-09-22 07:35:00|5823.9|5820.9|5822.3|5820.5|5825.3|5822.8|5819|5816.8|655
1663832400000|2022-09-22 07:40:00|5822.6|5820.8|5825.5|5823.7|5826|5823.7|5820.4|5818.6|624
1663832700000|2022-09-22 07:45:00|5826|5823|5831.4|5828.4|5833.3|5831|5825.2|5822.8|526
1663833000000|2022-09-22 07:50:00|5831.5|5828.5|5831.1|5829.3|5833.2|5831|5829.4|5826.9|578
1663833300000|2022-09-22 07:55:00|5830.9|5829.1|5832.6|5830.8|5834.1|5831.8|5829.8|5827.3|440
1663833600000|2022-09-22 08:00:00|5832.7|5830.9|5846.5|5843.5|5850.7|5847.7|5830.8|5828.4|650
1663833900000|2022-09-22 08:05:00|5847.3|5844.3|5850.7|5847.7|5852.3|5849.3|5844|5841|902
1663834200000|2022-09-22 08:10:00|5850|5848.2|5857.1|5854.1|5860.7|5857.8|5849.5|5847.2|739
1663834500000|2022-09-22 08:15:00|5857.4|5854.4|5870.3|5867.3|5870.3|5868|5857|5854|869
1663834800000|2022-09-22 08:20:00|5870.4|5867.4|5863.4|5861.6|5873.8|5870.8|5862.8|5860.6|811
1663835100000|2022-09-22 08:25:00|5863.5|5861.7|5867.9|5866.1|5868.9|5867.1|5859.1|5856.9|800
1663835400000|2022-09-22 08:30:00|5866.8|5865|5872.9|5871.1|5873.3|5871.2|5864.5|5862.7|809
1663835700000|2022-09-22 08:35:00|5872.6|5870.8|5875.9|5874.1|5877.8|5875.6|5870.4|5868.6|765
1663836000000|2022-09-22 08:40:00|5875.8|5874|5887.4|5884.4|5889.3|5887|5875.5|5873.7|828
1663836300000|2022-09-22 08:45:00|5887.3|5884.3|5874.9|5871.9|5888.3|5886.2|5871.8|5869.7|761
1663836600000|2022-09-22 08:50:00|5875.2|5872.2|5871.9|5870.1|5879.9|5877.1|5871.6|5869.8|682
1663836900000|2022-09-22 08:55:00|5871.8|5870|5873.3|5871.5|5874|5872|5869.8|5867.5|564
1663837200000|2022-09-22 09:00:00|5873.5|5871.7|5869.3|5866.3|5876.3|5874.5|5867.9|5865.9|626
1663837500000|2022-09-22 09:05:00|5869.2|5866.2|5865.6|5863.8|5870.8|5868.9|5865.2|5863|581
1663837800000|2022-09-22 09:10:00|5865.7|5863.9|5865.8|5864|5869.8|5867.8|5864.4|5862.6|519
1663838100000|2022-09-22 09:15:00|5865.9|5864.1|5860|5858.2|5867.8|5866|5858.9|5856.5|527
1663838400000|2022-09-22 09:20:00|5859.9|5858.1|5858.1|5856.3|5862.4|5860.5|5856.5|5854.2|539
1663838700000|2022-09-22 09:25:00|5858.3|5856.5|5865.4|5863.6|5866.1|5864|5857.8|5855.7|475
1663839000000|2022-09-22 09:30:00|5865.9|5864.1|5862.1|5860.3|5867.4|5865.2|5861.9|5860.1|533
1663839300000|2022-09-22 09:35:00|5862.2|5860.4|5859.7|5857.9|5866.2|5863.7|5859.7|5857.9|468
1663839600000|2022-09-22 09:40:00|5859.8|5858|5858.8|5857|5860.6|5858.3|5856.5|5854.7|475
1663839900000|2022-09-22 09:45:00|5859.6|5857.8|5857.4|5855.6|5861.5|5859.7|5856.7|5854.8|459
1663840200000|2022-09-22 09:50:00|5857.3|5855.5|5855.5|5853.7|5859.6|5857.1|5853.2|5851.4|493
1663840500000|2022-09-22 09:55:00|5855.4|5853.6|5851.4|5849.6|5856.5|5854.2|5851.1|5849.3|467
1663840800000|2022-09-22 10:00:00|5851.3|5849.5|5855.9|5854.1|5856.7|5854.9|5851.3|5849.5|371
1663841100000|2022-09-22 10:05:00|5855.8|5854|5854.3|5852.5|5856.8|5855|5852.2|5850.4|408
1663841400000|2022-09-22 10:10:00|5854.4|5852.6|5851.9|5850.1|5856|5853.7|5851.6|5849.8|420
1663841700000|2022-09-22 10:15:00|5852.5|5849.5|5852.9|5851.1|5855.6|5853.7|5850.1|5848|506
1663842000000|2022-09-22 10:20:00|5853.1|5851.3|5854.5|5852.7|5855.5|5853.6|5852.6|5850.4|448
1663842300000|2022-09-22 10:25:00|5854.3|5852.5|5855.8|5854|5858|5855.6|5854.2|5852.3|442
1663842600000|2022-09-22 10:30:00|5856|5854.2|5861.8|5860|5862.4|5860.2|5854.8|5853|465
1663842900000|2022-09-22 10:35:00|5861.7|5859.9|5859.7|5857.9|5862.4|5860.6|5859|5856.8|449
1663843200000|2022-09-22 10:40:00|5859.8|5858|5860.4|5858.6|5862.5|5860.5|5857.4|5855.1|424
1663843500000|2022-09-22 10:45:00|5860.5|5858.7|5861.3|5859.5|5863.3|5861|5859.1|5857.3|400
1663843800000|2022-09-22 10:50:00|5861.7|5859.9|5862.4|5860.6|5865.1|5863.3|5860.2|5858.2|510
1663844100000|2022-09-22 10:55:00|5862.3|5860.5|5863.4|5860.4|5864.3|5861.9|5861.5|5859.7|377
1663844400000|2022-09-22 11:00:00|5863.2|5860.2|5861.9|5858.9|5864.9|5862.2|5851.3|5848.3|740
1663844700000|2022-09-22 11:05:00|5861.8|5858.8|5854|5852.2|5863.9|5860.9|5853.9|5852.1|603
1663845000000|2022-09-22 11:10:00|5854.2|5852.4|5847.4|5845.6|5854.8|5853|5847.1|5845.3|530
1663845300000|2022-09-22 11:15:00|5847.5|5845.7|5852.5|5850.7|5853.6|5851.8|5847.4|5845.6|522
1663845600000|2022-09-22 11:20:00|5852.4|5850.6|5847.8|5846|5853.4|5851.6|5846.6|5844.5|538
1663845900000|2022-09-22 11:25:00|5847.9|5846.1|5843.6|5841.8|5850.1|5848.3|5843.6|5841.8|485
1663846200000|2022-09-22 11:30:00|5843.5|5841.7|5844.6|5842.8|5846.9|5845.1|5843.5|5841.7|436
1663846500000|2022-09-22 11:35:00|5845|5843.2|5855.8|5852.8|5856.8|5854.3|5845|5842.6|624
1663846800000|2022-09-22 11:40:00|5855.2|5853.4|5858.6|5856.8|5859.6|5857.8|5854.6|5852.5|645
1663847100000|2022-09-22 11:45:00|5858.5|5856.7|5855.5|5852.5|5860.9|5858.6|5852.1|5850.3|607
1663847400000|2022-09-22 11:50:00|5855.2|5853.4|5861.7|5859.9|5864.1|5861.5|5854.8|5852.5|658
1663847700000|2022-09-22 11:55:00|5861.8|5860|5864.1|5862.3|5866.9|5864.8|5861.8|5859.6|640
1663848000000|2022-09-22 12:00:00|5864.2|5862.4|5870.2|5868.4|5870.4|5868.6|5863.3|5861.5|666
1663848300000|2022-09-22 12:05:00|5870.4|5868.6|5868.4|5866.6|5872.3|5870|5867|5864.7|667
1663848600000|2022-09-22 12:10:00|5868.5|5866.7|5873.1|5871.3|5874.3|5872.1|5868.5|5866.1|625
1663848900000|2022-09-22 12:15:00|5873.3|5871.5|5871.2|5869.4|5877.4|5875.6|5870.4|5868.2|655
1663849200000|2022-09-22 12:20:00|5871.6|5869.8|5868|5866.2|5874|5872.2|5867.4|5865.5|590
1663849500000|2022-09-22 12:25:00|5868.6|5865.6|5872.4|5869.4|5874|5871.6|5868|5865.6|489
1663849800000|2022-09-22 12:30:00|5872.5|5869.5|5868.7|5866.9|5873.2|5870.5|5865.3|5863.1|682
1663850100000|2022-09-22 12:35:00|5868.6|5866.8|5869.5|5867.7|5873.2|5871.1|5866.3|5864.5|640
1663850400000|2022-09-22 12:40:00|5869.6|5867.8|5875.6|5873.8|5878.8|5877|5868.9|5866.6|650
1663850700000|2022-09-22 12:45:00|5875.9|5874.1|5881.5|5879.7|5882.2|5880.1|5875.1|5873.1|594
1663851000000|2022-09-22 12:50:00|5881.3|5879.5|5882.7|5880.9|5884.3|5882.5|5876.4|5874.6|602
1663851300000|2022-09-22 12:55:00|5882.9|5881.1|5877.9|5876.1|5886.2|5884.4|5877.7|5875.9|622
1663851600000|2022-09-22 13:00:00|5877.7|5875.9|5870.2|5868.4|5878.1|5876.3|5869.9|5868.1|603
1663851900000|2022-09-22 13:05:00|5870.3|5868.5|5867.7|5865.9|5873.3|5871.5|5867|5865.2|559
1663852200000|2022-09-22 13:10:00|5867.6|5865.8|5865.3|5863.5|5868.1|5865.9|5861.8|5859.8|557
1663852500000|2022-09-22 13:15:00|5865.4|5863.6|5855.7|5853.9|5866.7|5864.9|5855.1|5853.3|586
1663852800000|2022-09-22 13:20:00|5855.8|5854|5855.1|5853.3|5859.5|5857.2|5851.8|5849.4|629
1663853100000|2022-09-22 13:25:00|5855.2|5853.4|5853|5851.2|5860.5|5858.4|5851.6|5849.2|612
1663853400000|2022-09-22 13:30:00|5853.1|5851.3|5852|5850.2|5858.4|5855.8|5850.9|5848.8|800
1663853700000|2022-09-22 13:35:00|5851.8|5850|5843.4|5841.6|5852.6|5850.8|5842.5|5840.6|757
1663854000000|2022-09-22 13:40:00|5843.3|5841.5|5836.8|5833.8|5845.4|5843|5835.3|5833|704
1663854300000|2022-09-22 13:45:00|5836.3|5834.5|5834.9|5833.1|5843.4|5840.5|5834.1|5831.7|806
1663854600000|2022-09-22 13:50:00|5835|5833.2|5835.2|5832.2|5840.2|5838|5833.5|5831.2|698
1663854900000|2022-09-22 13:55:00|5834.7|5832.9|5838.9|5837.1|5840|5837.9|5833.6|5831.1|689
1663855200000|2022-09-22 14:00:00|5838.6|5836.8|5836.2|5834.4|5841.1|5839.3|5833.9|5832.1|703
1663855500000|2022-09-22 14:05:00|5836.3|5834.5|5842.6|5840.8|5843.2|5841.1|5834.3|5832.5|682
1663855800000|2022-09-22 14:10:00|5842.5|5840.7|5854.4|5852.6|5854.4|5852.6|5838.8|5836.9|700
1663856100000|2022-09-22 14:15:00|5854.9|5851.9|5848.3|5846.5|5856.5|5854.7|5846.9|5845.1|775
1663856400000|2022-09-22 14:20:00|5848|5846.2|5847.9|5846.1|5850.4|5848.6|5845.3|5843.5|580
1663856700000|2022-09-22 14:25:00|5847.8|5846|5853.9|5852.1|5854.6|5852.5|5846.4|5844.6|627
1663857000000|2022-09-22 14:30:00|5853.7|5851.9|5849.5|5847.7|5856.1|5854.3|5847.6|5845.8|635
1663857300000|2022-09-22 14:35:00|5849.6|5847.8|5851.5|5849.7|5852.6|5850.8|5847.1|5845|636
1663857600000|2022-09-22 14:40:00|5851.2|5849.4|5845.5|5843.7|5852.2|5850.4|5845.2|5843.1|631
1663857900000|2022-09-22 14:45:00|5845.6|5843.8|5845.6|5843.8|5848.2|5846.2|5842.8|5841|586
1663858200000|2022-09-22 14:50:00|5845.5|5843.7|5839.4|5837.6|5845.6|5843.8|5836.9|5835.1|595
1663858500000|2022-09-22 14:55:00|5839.5|5837.7|5839.9|5838.1|5842.9|5841.1|5838.4|5836.6|439
1663858800000|2022-09-22 15:00:00|5839.7|5837.9|5839.3|5837.5|5841.5|5839.2|5837|5835.2|457
1663859100000|2022-09-22 15:05:00|5839.2|5837.4|5844.5|5842.7|5845.6|5843.8|5838.8|5837|492
1663859400000|2022-09-22 15:10:00|5844.4|5842.6|5838.6|5836.8|5844.5|5842.7|5837.5|5835.7|479
1663859700000|2022-09-22 15:15:00|5838.5|5836.7|5839.7|5837.9|5841|5839.2|5835.6|5833.8|520
1663860000000|2022-09-22 15:20:00|5839.6|5837.8|5836.1|5834.3|5840|5838.2|5834.5|5832.7|529
1663860300000|2022-09-22 15:25:00|5836|5834.2|5838.5|5836.7|5840.2|5838.1|5835.6|5833.7|546
1663860600000|2022-09-22 15:30:00|5838.6|5836.8|5841.7|5839.9|5845.3|5843.5|5837.2|5835.4|504
1663860900000|2022-09-22 15:35:00|5841.9|5840.1|5845.8|5844|5846.5|5844.7|5840.9|5839.1|474
1663861200000|2022-09-22 15:40:00|5845.7|5843.9|5841.1|5839.3|5845.9|5844.1|5839.9|5838|488
1663861500000|2022-09-22 15:45:00|5840.9|5839.1|5847|5845.2|5848|5846.2|5840.4|5838.6|543
1663861800000|2022-09-22 15:50:00|5846.6|5844.8|5848.3|5846.5|5848.8|5847|5845.8|5843.5|506
1663862100000|2022-09-22 15:55:00|5848.2|5846.4|5844.5|5842.7|5848.6|5846.8|5842.8|5841|396
1663862400000|2022-09-22 16:00:00|5844.6|5842.8|5847.6|5845.8|5848.7|5846.9|5844.2|5842.4|548
1663862700000|2022-09-22 16:05:00|5847.8|5846|5846.3|5844.5|5847.8|5846|5844.9|5843.1|516
1663863000000|2022-09-22 16:10:00|5846.2|5844.4|5845.5|5843.7|5846.5|5844.7|5842.9|5841.1|477
1663863300000|2022-09-22 16:15:00|5845.6|5843.8|5845.9|5844.1|5847|5845.2|5842.3|5840.5|425
1663863600000|2022-09-22 16:20:00|5846|5844.2|5847.4|5845.6|5848.8|5847|5844.1|5842.3|439
1663863900000|2022-09-22 16:25:00|5847.5|5845.7|5844.7|5842.9|5847.9|5846.1|5844.4|5842.5|391
1663864200000|2022-09-22 16:30:00|5844.9|5843.1|5843.2|5841.4|5844.9|5843.1|5843.2|5840.9|359
1663864500000|2022-09-22 16:35:00|5843.1|5841.3|5848.2|5846.4|5849.3|5847.5|5843.1|5841.3|395
1663864800000|2022-09-22 16:40:00|5848.1|5846.3|5847.8|5846|5848.7|5846.9|5845.7|5843.9|412
1663865100000|2022-09-22 16:45:00|5847.9|5846.1|5846.4|5844.6|5850.5|5848.7|5845.6|5843.8|486
1663865400000|2022-09-22 16:50:00|5846.5|5844.7|5848.7|5846.9|5850.4|5848.6|5846|5844.2|447
1663865700000|2022-09-22 16:55:00|5848.8|5847|5846.6|5844.8|5850.3|5848|5845.7|5843.7|487
1663866000000|2022-09-22 17:00:00|5846.7|5844.9|5844.8|5843|5848.4|5846.6|5844.3|5842.5|397
1663866300000|2022-09-22 17:05:00|5844.9|5843.1|5844.1|5842.3|5846.6|5844.3|5842.9|5841.1|431
1663866600000|2022-09-22 17:10:00|5844|5842.2|5845.8|5844|5846.2|5844.4|5843.8|5842|342
1663866900000|2022-09-22 17:15:00|5845.9|5844.1|5848.1|5846.3|5848.5|5846.7|5844.8|5843|325
1663867200000|2022-09-22 17:20:00|5848|5846.2|5847.8|5846|5849.3|5847.2|5847.3|5845.5|318
1663867500000|2022-09-22 17:25:00|5847.9|5846.1|5849.6|5847.8|5849.8|5848|5846.7|5844.6|337
1663867800000|2022-09-22 17:30:00|5850.2|5848.4|5851.2|5849.4|5851.8|5849.5|5849.2|5847|364
1663868100000|2022-09-22 17:35:00|5851.1|5849.3|5850.9|5849.1|5852.2|5850|5849.6|5847.7|352
1663868400000|2022-09-22 17:40:00|5851|5849.2|5848|5846.2|5852.2|5850.1|5847.9|5846.1|405
1663868700000|2022-09-22 17:45:00|5847.9|5846.1|5849.2|5846.2|5851.2|5848.7|5847.7|5845.5|403
1663869000000|2022-09-22 17:50:00|5849|5846|5850.3|5848.5|5851.4|5849.1|5848.4|5846|385
1663869300000|2022-09-22 17:55:00|5850.5|5848.7|5849.3|5847.5|5852.1|5849.8|5849.1|5847.1|337
1663869600000|2022-09-22 18:00:00|5849.1|5847.3|5845.4|5843.6|5850.6|5848.8|5845.3|5843.4|353
1663869900000|2022-09-22 18:05:00|5845.5|5843.7|5844.9|5841.9|5846.1|5844.3|5843.5|5841.3|406
1663870200000|2022-09-22 18:10:00|5844.2|5842.4|5842.6|5840.8|5845.9|5843.3|5842.2|5840|341
1663870500000|2022-09-22 18:15:00|5842.7|5840.9|5841.3|5838.3|5843.6|5841.2|5840.5|5838.2|381
1663870800000|2022-09-22 18:20:00|5841.2|5838.2|5839.8|5838|5841.8|5839.4|5839.6|5837.1|344
1663871100000|2022-09-22 18:25:00|5839.9|5838.1|5843|5841.2|5843.1|5841.3|5838.5|5836.2|341
1663871400000|2022-09-22 18:30:00|5843.1|5841.3|5844.6|5842.8|5845.8|5843.8|5841.9|5839.5|422
1663871700000|2022-09-22 18:35:00|5845|5843.2|5847.4|5845.6|5848.1|5845.6|5843.5|5841.7|361
1663872000000|2022-09-22 18:40:00|5847.5|5845.7|5846.2|5844.4|5848.9|5846.5|5845.8|5844|287
1663872300000|2022-09-22 18:45:00|5846.3|5844.5|5842.1|5840.3|5846.3|5844.5|5841.7|5839.9|308
1663872600000|2022-09-22 18:50:00|5842|5840.2|5846.2|5844.4|5848.3|5846|5842|5839.7|424
1663872900000|2022-09-22 18:55:00|5846.1|5844.3|5840.9|5839.1|5846.5|5844.7|5840.9|5838.9|397
1663873200000|2022-09-22 19:00:00|5841.5|5838.5|5843.7|5841.9|5847.3|5845.5|5841.3|5838.3|363
1663873500000|2022-09-22 19:05:00|5844.2|5842.4|5848.9|5847.1|5849.1|5847.3|5844|5842.2|362
1663873800000|2022-09-22 19:10:00|5849.5|5847.7|5849.5|5847.7|5850.4|5848.3|5846.9|5844.8|437
1663874100000|2022-09-22 19:15:00|5849.7|5847.9|5846.4|5844.6|5850.4|5848.1|5846.3|5844.1|439
1663874400000|2022-09-22 19:20:00|5846.8|5845|5845.5|5843.7|5847.3|5845.5|5845.1|5843.3|389
1663874700000|2022-09-22 19:25:00|5845.6|5843.8|5848.4|5846.6|5848.6|5846.8|5843.9|5842.1|391
1663875000000|2022-09-22 19:30:00|5848.3|5846.5|5849.1|5847.3|5852|5849.3|5848.3|5846.4|457
1663875300000|2022-09-22 19:35:00|5849|5847.2|5849.3|5847.5|5851.3|5848.8|5848.2|5846.3|431
1663875600000|2022-09-22 19:40:00|5849.4|5847.6|5850.4|5848.6|5851|5849.2|5848.8|5847|356
1663875900000|2022-09-22 19:45:00|5850|5848.2|5852.3|5850.5|5853.6|5851.4|5849.8|5848|409
1663876200000|2022-09-22 19:50:00|5852.2|5850.4|5850.2|5848.4|5852.2|5850.4|5849.8|5848|372
1663876500000|2022-09-22 19:55:00|5850.1|5848.3|5847.9|5846.1|5850.9|5849.1|5847.6|5845.8|349
1663876800000|2022-09-22 20:00:00|5847.7|5845.9|5846.8|5845|5848|5846.2|5846.5|5844.7|273
1663877100000|2022-09-22 20:05:00|5846.9|5845.1|5846.2|5844.4|5847.2|5845.4|5845.9|5843.7|211
1663877400000|2022-09-22 20:10:00|5846.1|5844.3|5846.3|5844.5|5847|5844.7|5845.6|5843.3|174
1663877700000|2022-09-22 20:15:00|5846.4|5844.6|5846.9|5845.1|5848.1|5845.8|5846.4|5844.4|270
1663878000000|2022-09-22 20:20:00|5847|5845.2|5845.6|5843.8|5847.5|5845.2|5845.5|5843.4|168
1663878300000|2022-09-22 20:25:00|5845.7|5843.9|5847|5845.2|5847.6|5845.3|5845.5|5843.4|161
1663878600000|2022-09-22 20:30:00|5846.9|5845.1|5846.4|5844.6|5847.5|5845.2|5846.4|5844|197
1663878900000|2022-09-22 20:35:00|5846.5|5844.7|5847.6|5844.6|5847.6|5845.2|5846.3|5843.8|210
1663879200000|2022-09-22 20:40:00|5847.5|5844.5|5848|5845|5848.8|5846.3|5846.4|5844.4|291
1663879500000|2022-09-22 20:45:00|5847.9|5844.9|5846.5|5843.5|5848.1|5845.1|5846.4|5843.4|166
1663879800000|2022-09-22 20:50:00|5846.4|5843.4|5847.2|5844.2|5847.3|5844.6|5846.2|5843.3|189
1663880100000|2022-09-22 20:55:00|5847.1|5844.1|5852.1|5848.1|5854.9|5850.9|5846.1|5843.1|210
1663880400000|2022-09-22 21:00:00|5851.3|5847.3|5848.4|5844.4|5851.3|5847.3|5846.6|5842.6|78
1663880700000|2022-09-22 21:05:00|5848.1|5844.1|5847.8|5843.8|5848.8|5844.8|5845.4|5841.4|66
1663881000000|2022-09-22 21:10:00|5848.2|5844.2|5847.4|5843.4|5848.8|5844.8|5847.3|5843.3|119
1663881300000|2022-09-22 21:15:00|5848.1|5844.1|5847.2|5843.2|5849.4|5845.4|5846.7|5842.7|85
1663881600000|2022-09-22 21:20:00|5847.9|5843.9|5847.8|5843.8|5849.3|5845.3|5846.5|5842.5|231
1663881900000|2022-09-22 21:25:00|5848.5|5844.5|5848.7|5844.7|5848.8|5844.8|5847.5|5843.5|118
1663882200000|2022-09-22 21:30:00|5848.4|5844.4|5849.6|5845.6|5850.1|5846.1|5847.8|5843.8|161
1663882500000|2022-09-22 21:35:00|5849.2|5845.2|5850.9|5846.9|5851.1|5847.5|5849.1|5845.1|133
1663882800000|2022-09-22 21:40:00|5850.6|5846.6|5851|5847|5851.5|5847.6|5850|5846|105
1663883100000|2022-09-22 21:45:00|5850.8|5846.8|5847.5|5843.5|5851.4|5847.4|5847.5|5843.5|141
1663883400000|2022-09-22 21:50:00|5847.8|5843.8|5845.5|5841.5|5849.5|5845.5|5844.7|5840.7|207
1663883700000|2022-09-22 21:55:00|5845.2|5841.2|5846.9|5842.9|5847.1|5843.1|5844.8|5840.8|142
1663884000000|2022-09-22 22:00:00|5846.7|5843.2|5849.5|5846.5|5850.7|5847.4|5846.5|5842.5|224
1663884300000|2022-09-22 22:05:00|5849.8|5846.8|5848.8|5845.8|5850.6|5847.6|5847.8|5844.6|196
1663884600000|2022-09-22 22:10:00|5848.9|5845.9|5848.3|5845.3|5849.1|5846.1|5847.3|5844|170
1663884900000|2022-09-22 22:15:00|5848.4|5845.4|5848.5|5845.5|5850.1|5847.1|5848.2|5845.2|189
1663885200000|2022-09-22 22:20:00|5848.6|5845.6|5850.3|5847.3|5850.9|5847.9|5848.2|5845.2|167
1663885500000|2022-09-22 22:25:00|5850.2|5847.2|5849.8|5846.8|5851.2|5848.2|5849.6|5846.6|284
1663885800000|2022-09-22 22:30:00|5849.7|5846.7|5850|5847|5850.7|5847.7|5849.3|5846.3|212
1663886100000|2022-09-22 22:35:00|5850.2|5847.2|5848.5|5845.5|5851.6|5848.6|5847.8|5845.2|297
1663886400000|2022-09-22 22:40:00|5848.6|5845.6|5846.3|5843.3|5848.6|5845.7|5845.7|5843.1|341
1663886700000|2022-09-22 22:45:00|5846.2|5843.2|5848|5845|5849.2|5846.2|5846.1|5843.1|361
1663887000000|2022-09-22 22:50:00|5847.9|5844.9|5845.6|5842.6|5848.6|5845.6|5845.1|5842.1|323
1663887300000|2022-09-22 22:55:00|5845.4|5842.4|5846|5843|5846.9|5844.6|5843.6|5841.2|283
1663887600000|2022-09-22 23:00:00|5846.1|5843.1|5850.1|5847.1|5850.7|5848.7|5845.9|5843|305
1663887900000|2022-09-22 23:05:00|5849.7|5847.9|5848.6|5845.6|5850.1|5847.9|5847.8|5845|313
1663888200000|2022-09-22 23:10:00|5848.7|5845.7|5848.2|5845.2|5849.2|5846.4|5847.7|5845.2|239
1663888500000|2022-09-22 23:15:00|5847.6|5845.8|5848.3|5846.5|5849.1|5846.8|5847.3|5844.9|241
1663888800000|2022-09-22 23:20:00|5848.4|5846.6|5846.2|5844.4|5848.9|5846.6|5845.8|5843.8|224
1663889100000|2022-09-22 23:25:00|5846.1|5844.3|5847.9|5844.9|5847.9|5845.8|5845.7|5843.4|229
1663889400000|2022-09-22 23:30:00|5848|5845|5848.5|5845.5|5849.6|5847.1|5846.8|5844.6|241
1663889700000|2022-09-22 23:35:00|5847.8|5846|5846.7|5844.9|5848.7|5846.9|5846.5|5844.5|166
1663890000000|2022-09-22 23:40:00|5847.2|5845.4|5846.6|5844.8|5848.4|5846.2|5846.4|5844.2|164
1663890300000|2022-09-22 23:45:00|5847.2|5844.2|5846.9|5843.9|5847.2|5844.8|5845.5|5843.2|193
1663890600000|2022-09-22 23:50:00|5847|5844|5849.2|5846.2|5850.1|5847.7|5846.3|5843.8|260
1663890900000|2022-09-22 23:55:00|5849.3|5846.3|5847|5845.2|5849.7|5847.3|5847|5844.6|324
1663891200000|2022-09-23 00:00:00|5846.9|5845.1|5851.4|5849.6|5852.9|5850.7|5846.9|5845.1|352
1663891500000|2022-09-23 00:05:00|5851.8|5850|5850.3|5848.5|5853.6|5851.8|5850.1|5848.3|282
1663891800000|2022-09-23 00:10:00|5850.2|5848.4|5849.3|5847.5|5851.2|5848.8|5848.9|5847.1|296
1663892100000|2022-09-23 00:15:00|5849.4|5847.6|5846.9|5845.1|5850.8|5849|5846.4|5844.6|327
1663892400000|2022-09-23 00:20:00|5846.6|5844.8|5850|5848.2|5850.2|5848.4|5846.5|5844.7|288
1663892700000|2022-09-23 00:25:00|5850.1|5848.3|5850.3|5848.5|5851.1|5849.3|5848.5|5846.2|279
1663893000000|2022-09-23 00:30:00|5850.2|5848.4|5850.9|5849.1|5851.5|5849.7|5849.4|5847.6|280
1663893300000|2022-09-23 00:35:00|5851|5849.2|5850.5|5848.7|5851.4|5849.4|5849.4|5847.2|247
1663893600000|2022-09-23 00:40:00|5850.4|5848.6|5851.2|5849.4|5851.3|5849.5|5849|5847.1|255
1663893900000|2022-09-23 00:45:00|5851.3|5849.5|5852.9|5851.1|5856.8|5854.5|5851.2|5849.4|350
1663894200000|2022-09-23 00:50:00|5852.8|5851|5854.4|5852.6|5855|5852.8|5851.9|5850.1|340
1663894500000|2022-09-23 00:55:00|5854.5|5852.7|5853|5851.2|5857.6|5855.4|5853|5851|391
1663894800000|2022-09-23 01:00:00|5852.8|5851|5854.5|5852.7|5856.2|5854|5851.6|5849.3|345
1663895100000|2022-09-23 01:05:00|5854.2|5852.4|5851.1|5849.3|5855.5|5853.7|5850.2|5847.9|400
1663895400000|2022-09-23 01:10:00|5851|5849.2|5855.8|5852.8|5856.5|5854.2|5849.9|5848.1|446
1663895700000|2022-09-23 01:15:00|5855.5|5853.7|5856.6|5853.6|5857.2|5854.8|5852.8|5850.4|381
1663896000000|2022-09-23 01:20:00|5856.1|5854.3|5854.9|5853.1|5857.5|5855.6|5853.1|5851.3|385
1663896300000|2022-09-23 01:25:00|5854.8|5853|5850.2|5847.2|5855.5|5853.5|5849.3|5846.9|395
1663896600000|2022-09-23 01:30:00|5850|5847|5844.9|5843.1|5850.7|5848.1|5843.9|5841.5|428
1663896900000|2022-09-23 01:35:00|5845|5843.2|5843.7|5840.7|5845.7|5843.4|5842.5|5840.7|358
1663897200000|2022-09-23 01:40:00|5843.8|5840.8|5841.6|5838.6|5844.8|5842.4|5840.9|5838.6|326
1663897500000|2022-09-23 01:45:00|5841|5839.2|5842.2|5839.2|5842.7|5840.7|5839.8|5837.6|419
1663897800000|2022-09-23 01:50:00|5842.1|5839.1|5842.8|5839.8|5843.4|5841.6|5840.8|5838.6|304
1663898100000|2022-09-23 01:55:00|5842.6|5840.8|5848.2|5845.2|5848.8|5846.7|5842.4|5840|296
1663898400000|2022-09-23 02:00:00|5848.1|5845.1|5845.5|5843.7|5848.2|5845.4|5844|5841.7|342
1663898700000|2022-09-23 02:05:00|5846.3|5843.3|5845.6|5842.6|5846.4|5844.1|5844.3|5841.9|317
1663899000000|2022-09-23 02:10:00|5845|5843.2|5843.1|5841.3|5846|5843.6|5843.1|5840.8|307
1663899300000|2022-09-23 02:15:00|5843.3|5841.5|5842.7|5839.7|5844.3|5841.9|5840.6|5838|395
1663899600000|2022-09-23 02:20:00|5842.8|5839.8|5840.5|5838.7|5842.8|5840.6|5838.1|5836.3|379
1663899900000|2022-09-23 02:25:00|5840.6|5838.8|5841.2|5839.4|5842.8|5840.4|5839.5|5837.3|347
1663900200000|2022-09-23 02:30:00|5841.1|5839.3|5838|5835|5842.5|5840.1|5836.7|5834|393
1663900500000|2022-09-23 02:35:00|5838.1|5835.1|5836.8|5835|5839.8|5837.4|5836.5|5834.2|343
1663900800000|2022-09-23 02:40:00|5836.9|5835.1|5839.4|5837.6|5839.8|5838|5835.1|5832.6|345
1663901100000|2022-09-23 02:45:00|5839.6|5837.8|5839.1|5837.3|5840.3|5838.5|5837.9|5835.5|212
1663901400000|2022-09-23 02:50:00|5839.2|5837.4|5841.4|5839.6|5841.6|5839.7|5838.3|5836.1|238
1663901700000|2022-09-23 02:55:00|5841.5|5839.7|5835.6|5833.8|5841.5|5839.7|5835.4|5833.1|270
1663902000000|2022-09-23 03:00:00|5835.7|5833.9|5837.1|5835.3|5837.9|5835.7|5833.8|5831.6|332
1663902300000|2022-09-23 03:05:00|5837.4|5835.6|5837.2|5835.4|5839.2|5836.9|5836.5|5834.5|288
1663902600000|2022-09-23 03:10:00|5837.4|5835.6|5837.3|5835.5|5837.6|5835.8|5835.9|5833.6|267
1663902900000|2022-09-23 03:15:00|5837.5|5835.7|5839.5|5837.7|5840.1|5838.3|5836.9|5834.5|290
1663903200000|2022-09-23 03:20:00|5839.6|5837.8|5835.6|5833.8|5839.6|5837.8|5834.8|5833|350
1663903500000|2022-09-23 03:25:00|5835.5|5833.7|5835.1|5833.3|5837.5|5835.4|5835|5832.6|413
1663903800000|2022-09-23 03:30:00|5835|5833.2|5834|5832.2|5835.7|5833.6|5833.3|5830.9|249
1663904100000|2022-09-23 03:35:00|5833.9|5832.1|5830.1|5828.3|5834.5|5832.2|5829|5827.2|271
1663904400000|2022-09-23 03:40:00|5830|5828.2|5830.4|5828.6|5830.5|5828.7|5828.8|5826.4|269
1663904700000|2022-09-23 03:45:00|5830.7|5828.9|5826.3|5824.5|5831.2|5828.9|5826.3|5823.8|262
1663905000000|2022-09-23 03:50:00|5826.4|5824.6|5828|5825|5828|5825.7|5826.1|5823.7|304
1663905300000|2022-09-23 03:55:00|5827.9|5824.9|5829.8|5826.8|5830|5827.6|5826.3|5824|193
1663905600000|2022-09-23 04:00:00|5829.1|5827.3|5828.6|5826.8|5830.2|5827.8|5827.8|5825.4|287
1663905900000|2022-09-23 04:05:00|5828.9|5825.9|5825.3|5823.5|5828.9|5826.6|5824.3|5822.5|305
1663906200000|2022-09-23 04:10:00|5825.4|5823.6|5823.4|5821.6|5826.6|5824.8|5823.1|5820.8|302
1663906500000|2022-09-23 04:15:00|5823.3|5821.5|5823.7|5820.7|5824.8|5822.7|5822.5|5820.2|282
1663906800000|2022-09-23 04:20:00|5823.8|5820.8|5828.1|5825.1|5828.2|5825.8|5822.6|5820.6|306
1663907100000|2022-09-23 04:25:00|5827.6|5825.8|5830|5828.2|5830.7|5828.4|5827.5|5825|288
1663907400000|2022-09-23 04:30:00|5830.1|5828.3|5829.8|5828|5832.9|5830.7|5829.2|5826.7|353
1663907700000|2022-09-23 04:35:00|5830.5|5827.5|5828.2|5826.4|5831.6|5829.2|5827.8|5825.6|257
1663908000000|2022-09-23 04:40:00|5828.3|5826.5|5830.3|5828.5|5830.8|5828.5|5826.9|5825.1|244
1663908300000|2022-09-23 04:45:00|5830.4|5828.6|5828.4|5826.6|5831.4|5829|5828.2|5826.4|261
1663908600000|2022-09-23 04:50:00|5828.3|5826.5|5827.3|5825.5|5830.1|5827.7|5827|5824.9|298
1663908900000|2022-09-23 04:55:00|5827.2|5825.4|5825.9|5824.1|5828.1|5826|5825.4|5823.6|259
1663909200000|2022-09-23 05:00:00|5825.7|5823.9|5828.9|5827.1|5829.4|5827.4|5825.7|5823.9|332
1663909500000|2022-09-23 05:05:00|5829|5827.2|5830.4|5828.6|5833.5|5831.1|5828.8|5826.4|311
1663909800000|2022-09-23 05:10:00|5830.5|5828.7|5830.9|5829.1|5832.5|5830.2|5829.3|5827.3|290
1663910100000|2022-09-23 05:15:00|5831|5829.2|5831|5829.2|5833.1|5831|5830.6|5828.5|313
1663910400000|2022-09-23 05:20:00|5831.1|5829.3|5835.1|5833.3|5835.9|5833.5|5830.7|5828.4|343
1663910700000|2022-09-23 05:25:00|5835.2|5833.4|5834.1|5831.1|5836.2|5833.9|5833.2|5830.7|276
1663911000000|2022-09-23 05:30:00|5833.7|5831.9|5832|5829|5834.3|5832.1|5831|5828.6|313
1663911300000|2022-09-23 05:35:00|5831.6|5829.8|5830.6|5828.8|5832.9|5830.7|5830.4|5827.9|367
1663911600000|2022-09-23 05:40:00|5830.5|5828.7|5830.2|5827.2|5832.6|5830.1|5829.5|5827.1|315
1663911900000|2022-09-23 05:45:00|5830.3|5827.3|5830.9|5829.1|5831.9|5829.3|5828.3|5825.8|418
1663912200000|2022-09-23 05:50:00|5830.8|5829|5833.9|5832.1|5834.4|5832.2|5830.8|5829|365
1663912500000|2022-09-23 05:55:00|5833.8|5832|5833.7|5830.7|5836.1|5833.9|5833.6|5830.7|320
1663912800000|2022-09-23 06:00:00|5833.3|5830.3|5836.4|5834.6|5836.4|5834.6|5831.7|5829.9|394
1663913100000|2022-09-23 06:05:00|5836.5|5834.7|5838.5|5836.7|5839.6|5837.6|5836.2|5833.9|447
1663913400000|2022-09-23 06:10:00|5838.8|5837|5838.8|5835.8|5841.1|5839.1|5838.2|5835.8|464
1663913700000|2022-09-23 06:15:00|5838.1|5836.3|5837.3|5835.5|5839.1|5837.1|5836.1|5834.3|348
1663914000000|2022-09-23 06:20:00|5837.4|5835.6|5837.4|5835.6|5838.1|5836.3|5834.8|5833|387
1663914300000|2022-09-23 06:25:00|5837.3|5835.5|5836.9|5835.1|5837.9|5836.1|5835.3|5833.1|379
1663914600000|2022-09-23 06:30:00|5836.8|5835|5838.5|5836.7|5840.5|5838.7|5836.8|5835|437
1663914900000|2022-09-23 06:35:00|5838.4|5836.6|5838.2|5836.4|5840.4|5838.6|5838|5835.9|391
1663915200000|2022-09-23 06:40:00|5838.3|5836.5|5835|5832|5838.3|5836.5|5832.7|5830.2|499
1663915500000|2022-09-23 06:45:00|5835.1|5832.1|5834.4|5832.6|5835.9|5833.6|5832|5829.8|529
1663915800000|2022-09-23 06:50:00|5834.5|5832.7|5833.6|5831.8|5835.2|5832.9|5831.4|5829.6|470
1663916100000|2022-09-23 06:55:00|5833.7|5831.9|5834|5832.2|5836.1|5833.8|5833.1|5831|488
1663916400000|2022-09-23 07:00:00|5834.6|5831.6|5828.5|5826.7|5835.5|5833.1|5821|5818|825
1663916700000|2022-09-23 07:05:00|5829.1|5826.1|5833|5830|5833.8|5831|5825.7|5823.3|708
1663917000000|2022-09-23 07:10:00|5832.9|5829.9|5829|5826|5833.1|5830.2|5827.4|5825|620
1663917300000|2022-09-23 07:15:00|5828.7|5825.7|5829.5|5827.7|5832.9|5830.8|5825.7|5823.4|698
1663917600000|2022-09-23 07:20:00|5829.6|5827.8|5828.9|5827.1|5830.9|5828.5|5825.7|5823.3|552
1663917900000|2022-09-23 07:25:00|5828.8|5827|5829.2|5826.2|5831.5|5829.2|5828.2|5826|463
1663918200000|2022-09-23 07:30:00|5829.5|5826.5|5826.4|5824.6|5830.8|5827.8|5820.8|5818.3|624
1663918500000|2022-09-23 07:35:00|5826.5|5824.7|5823.5|5821.7|5826.5|5824.7|5823|5820.8|491
1663918800000|2022-09-23 07:40:00|5823.7|5821.9|5822.5|5820.7|5827.2|5824.8|5821.3|5819.3|506
1663919100000|2022-09-23 07:45:00|5822.6|5820.8|5822.6|5820.8|5823.8|5821.8|5819.6|5817.4|528
1663919400000|2022-09-23 07:50:00|5822.5|5820.7|5821.1|5819.3|5823.4|5821.4|5819.5|5817.7|433
1663919700000|2022-09-23 07:55:00|5821.2|5819.4|5820.1|5818.3|5822|5820.2|5819|5817.2|419
1663920000000|2022-09-23 08:00:00|5820.2|5818.4|5821.4|5819.6|5823.1|5820.8|5816|5813.2|497
1663920300000|2022-09-23 08:05:00|5821.3|5819.5|5816.5|5814.7|5823.6|5821.3|5813.7|5811.2|567
1663920600000|2022-09-23 08:10:00|5817|5814|5809.5|5807.7|5818.5|5816.3|5809.4|5807.6|587
1663920900000|2022-09-23 08:15:00|5809.3|5807.5|5810|5808.2|5811.9|5809.6|5809.3|5807|575
1663921200000|2022-09-23 08:20:00|5810.1|5808.3|5812.6|5810.8|5813.4|5811.4|5809.3|5807.5|386
1663921500000|2022-09-23 08:25:00|5812.8|5811|5812|5809|5813.7|5811.9|5809.9|5807.3|547
1663921800000|2022-09-23 08:30:00|5811.6|5808.6|5807.4|5805.6|5811.9|5809.5|5806.5|5804.7|544
1663922100000|2022-09-23 08:35:00|5807.3|5805.5|5811.1|5809.3|5811.9|5809.5|5807.2|5805|422
1663922400000|2022-09-23 08:40:00|5811|5809.2|5810.5|5808.7|5813.6|5811.8|5809.6|5807.8|409
1663922700000|2022-09-23 08:45:00|5810.7|5808.9|5807.1|5805.3|5811.3|5809|5804.2|5802|477
1663923000000|2022-09-23 08:50:00|5807|5805.2|5803.8|5802|5807|5805.2|5802.5|5800.1|555
1663923300000|2022-09-23 08:55:00|5803.6|5801.8|5803.2|5801.4|5804.6|5802.7|5800.7|5798.4|451
1663923600000|2022-09-23 09:00:00|5803.1|5801.3|5803.6|5801.8|5807.4|5805.5|5802|5799.8|469
1663923900000|2022-09-23 09:05:00|5804.2|5801.2|5802.4|5800.6|5804.5|5802.6|5801.1|5799.1|540
1663924200000|2022-09-23 09:10:00|5802.3|5800.5|5798.9|5797.1|5803|5800.9|5797.7|5795.6|506
1663924500000|2022-09-23 09:15:00|5799.1|5797.3|5802.3|5800.5|5803.3|5801|5797.2|5794.8|551
1663924800000|2022-09-23 09:20:00|5802.4|5800.6|5801.5|5799.7|5804.7|5802.4|5801.5|5799.4|503
1663925100000|2022-09-23 09:25:00|5801.4|5799.6|5799.2|5797.4|5801.9|5800.1|5797.9|5795.7|474
1663925400000|2022-09-23 09:30:00|5799.5|5797.7|5798.2|5796.4|5801.3|5799.3|5797.1|5795.3|401
1663925700000|2022-09-23 09:35:00|5798.1|5796.3|5793.3|5791.5|5798.1|5796.3|5791.8|5789.5|551
1663926000000|2022-09-23 09:40:00|5793.4|5791.6|5786.1|5784.3|5795.1|5792.8|5785.7|5783.8|676
1663926300000|2022-09-23 09:45:00|5786|5784.2|5785.7|5783.9|5787.3|5785|5782.3|5779.8|637
1663926600000|2022-09-23 09:50:00|5785.8|5784|5782.7|5780.9|5787|5784.6|5781.5|5779.2|589
1663926900000|2022-09-23 09:55:00|5782.9|5781.1|5796.3|5794.5|5800.3|5797.4|5782.8|5781|690
1663927200000|2022-09-23 10:00:00|5796.6|5793.6|5791.1|5788.1|5796.6|5794.1|5788.1|5786|630
1663927500000|2022-09-23 10:05:00|5791|5788|5789|5786|5794|5791.8|5788|5785.8|547
1663927800000|2022-09-23 10:10:00|5788.2|5786.4|5791.9|5790.1|5792.2|5790.4|5787.3|5785|582
1663928100000|2022-09-23 10:15:00|5791.8|5790|5794.7|5792.9|5797.7|5795.7|5791.8|5790|594
1663928400000|2022-09-23 10:20:00|5794.8|5793|5787.8|5786|5795.9|5793.4|5787.3|5785.3|595
1663928700000|2022-09-23 10:25:00|5787.3|5785.5|5785.9|5784.1|5789.3|5787.5|5785.5|5783.7|549
1663929000000|2022-09-23 10:30:00|5785.8|5784|5787.3|5785.5|5788.1|5786.3|5782.7|5780.7|552
1663929300000|2022-09-23 10:35:00|5787|5785.2|5788.1|5785.1|5790.3|5787.9|5783.5|5781|588
1663929600000|2022-09-23 10:40:00|5788.2|5785.2|5784.6|5781.6|5788.6|5786.7|5782.3|5780|561
1663929900000|2022-09-23 10:45:00|5784.7|5781.7|5779.4|5776.4|5785.7|5783.3|5776.9|5774.4|595
1663930200000|2022-09-23 10:50:00|5779.3|5776.3|5777.4|5774.4|5780|5777.6|5774.6|5772.5|613
1663930500000|2022-09-23 10:55:00|5777.1|5774.1|5771|5769.2|5779|5776.6|5770.9|5769.1|647
1663930800000|2022-09-23 11:00:00|5770.8|5769|5776.6|5774.8|5777.3|5775.5|5770.8|5769|600
1663931100000|2022-09-23 11:05:00|5776.7|5774.9|5778.7|5776.9|5781.3|5778.8|5774.5|5772.7|546
1663931400000|2022-09-23 11:10:00|5778.6|5776.8|5779.1|5777.3|5791.2|5788.2|5776.7|5774.3|751
1663931700000|2022-09-23 11:15:00|5779.4|5777.6|5777.8|5776|5781.6|5779.6|5776.3|5774.5|609
1663932000000|2022-09-23 11:20:00|5777.6|5775.8|5777.2|5775.4|5778.5|5776.2|5774.1|5772.3|563
1663932300000|2022-09-23 11:25:00|5777|5775.2|5781.9|5780.1|5782.8|5780.5|5776.5|5774.4|594
1663932600000|2022-09-23 11:30:00|5782|5780.2|5779.3|5777.5|5783.3|5781.3|5776.5|5774.7|592
1663932900000|2022-09-23 11:35:00|5779.2|5777.4|5779|5777.2|5779.8|5778|5777.3|5775.1|511
1663933200000|2022-09-23 11:40:00|5779.1|5777.3|5778.7|5776.9|5781.7|5779.9|5776.8|5775|493
1663933500000|2022-09-23 11:45:00|5778.6|5776.8|5783.5|5781.7|5785.4|5783.6|5778.6|5776.8|562
1663933800000|2022-09-23 11:50:00|5783.6|5781.8|5786.9|5785.1|5787.6|5785.8|5783.5|5781.5|509
1663934100000|2022-09-23 11:55:00|5787|5785.2|5790|5788.2|5792.1|5789.7|5786|5784.2|543
1663934400000|2022-09-23 12:00:00|5789.9|5788.1|5793.7|5791.9|5796.8|5795|5787.5|5785.7|633
1663934700000|2022-09-23 12:05:00|5793.5|5791.7|5791.1|5789.3|5794.7|5792.6|5790|5788.2|575
1663935000000|2022-09-23 12:10:00|5791|5789.2|5791|5789.2|5793.3|5791.5|5788.3|5786.1|582
1663935300000|2022-09-23 12:15:00|5791.4|5789.6|5790.6|5788.8|5793.1|5790.6|5787.9|5785.7|600
1663935600000|2022-09-23 12:20:00|5791.1|5789.3|5795.7|5793.9|5796.4|5794.6|5790.1|5787.7|619
1663935900000|2022-09-23 12:25:00|5795.5|5793.7|5796.5|5794.7|5798.7|5796.5|5794.3|5792.1|510
1663936200000|2022-09-23 12:30:00|5796.6|5794.8|5797|5795.2|5798.2|5795.9|5792.5|5790.2|652
1663936500000|2022-09-23 12:35:00|5796.9|5795.1|5795.6|5793.8|5798.1|5796.3|5791.6|5789.8|600
1663936800000|2022-09-23 12:40:00|5795.5|5793.7|5797.1|5795.3|5799|5797.2|5794.2|5792.4|516
1663937100000|2022-09-23 12:45:00|5796.9|5795.1|5794.9|5793.1|5798.3|5796.5|5794.3|5792.2|532
1663937400000|2022-09-23 12:50:00|5794.8|5793|5797.9|5796.1|5798|5796.2|5792.9|5791.1|591
1663937700000|2022-09-23 12:55:00|5798|5796.2|5796.5|5794.7|5799.2|5797.4|5794.6|5792.8|533
1663938000000|2022-09-23 13:00:00|5796.6|5794.8|5804.5|5802.7|5804.9|5803.1|5796.6|5794.8|585
1663938300000|2022-09-23 13:05:00|5804.4|5802.6|5811.1|5809.3|5811.5|5809.4|5803|5801.2|563
1663938600000|2022-09-23 13:10:00|5811.2|5809.4|5812.2|5810.4|5813.4|5811.6|5810.4|5808.6|538
1663938900000|2022-09-23 13:15:00|5812|5810.2|5808.6|5806.8|5813.1|5811.3|5806.5|5804.6|614
1663939200000|2022-09-23 13:20:00|5808.7|5806.9|5809.1|5807.3|5811.8|5809.9|5808.2|5805.9|560
1663939500000|2022-09-23 13:25:00|5809.3|5807.5|5810.2|5808.4|5812|5809.5|5807.1|5805.2|596
1663939800000|2022-09-23 13:30:00|5810.5|5808.7|5806.7|5804.9|5811.4|5809.6|5803.5|5801.7|680
1663940100000|2022-09-23 13:35:00|5807|5805.2|5802.4|5800.6|5807.1|5805.3|5799.3|5797.5|589
1663940400000|2022-09-23 13:40:00|5802.3|5800.5|5805.2|5802.2|5805.5|5803.3|5799.7|5797.3|645
1663940700000|2022-09-23 13:45:00|5797.5|5793.5|5797.2|5794.2|5807.3|5804.3|5789.2|5785.2|938
1663941000000|2022-09-23 13:50:00|5796.4|5794.6|5797.4|5795.6|5801.5|5799.5|5795.1|5793.3|796
1663941300000|2022-09-23 13:55:00|5797.6|5795.8|5793.4|5791.6|5799.1|5797.3|5791.7|5789.9|683
1663941600000|2022-09-23 14:00:00|5793.5|5791.7|5791.2|5789.4|5793.7|5791.9|5788.4|5786.6|707
1663941900000|2022-09-23 14:05:00|5791.5|5789.7|5789.7|5787.9|5797.3|5795.5|5788.6|5786.8|694
1663942200000|2022-09-23 14:10:00|5789.6|5787.8|5789.1|5787.3|5791.1|5789.1|5784.4|5782.6|634
1663942500000|2022-09-23 14:15:00|5789.5|5786.5|5792.3|5790.5|5792.5|5790.7|5788.3|5786.5|577
1663942800000|2022-09-23 14:20:00|5792.7|5790.9|5783.7|5781.9|5793|5791.2|5783.7|5781.9|600
1663943100000|2022-09-23 14:25:00|5783.6|5781.8|5790.9|5789.1|5791.5|5789.5|5782.6|5780.8|620
1663943400000|2022-09-23 14:30:00|5790.8|5789|5782.4|5779.4|5791.4|5789.2|5782.2|5779.4|661
1663943700000|2022-09-23 14:35:00|5782.6|5779.6|5775.8|5774|5784.5|5781.7|5775.2|5773.4|672
1663944000000|2022-09-23 14:40:00|5775.9|5774.1|5773.9|5772.1|5777.5|5775.3|5772.6|5770.5|703
1663944300000|2022-09-23 14:45:00|5774|5772.2|5769.9|5768.1|5777.4|5775.6|5769|5767.2|600
1663944600000|2022-09-23 14:50:00|5769.5|5767.7|5764.6|5762.8|5774.2|5772.4|5764.3|5762.5|620
1663944900000|2022-09-23 14:55:00|5764.5|5762.7|5762.8|5761|5766.9|5764.4|5762.7|5760.9|472
1663945200000|2022-09-23 15:00:00|5762.7|5760.9|5767.8|5766|5768.8|5766.7|5762.7|5760.9|541
1663945500000|2022-09-23 15:05:00|5767.7|5765.9|5769.6|5767.8|5772.2|5770.4|5767.7|5765.9|552
1663945800000|2022-09-23 15:10:00|5769.5|5767.7|5759.9|5758.1|5769.8|5768|5759.8|5758|549
1663946100000|2022-09-23 15:15:00|5759.8|5758|5758.2|5756.4|5762.1|5760.3|5757.4|5755.4|576
1663946400000|2022-09-23 15:20:00|5758.3|5756.5|5767.7|5764.7|5767.7|5765.3|5756.2|5753.9|531
1663946700000|2022-09-23 15:25:00|5767|5765.2|5764.3|5762.5|5768.3|5766|5764|5762|561
1663947000000|2022-09-23 15:30:00|5764.6|5762.8|5767.2|5765.4|5769.8|5767.5|5764.6|5762.8|579
1663947300000|2022-09-23 15:35:00|5767.1|5765.3|5760.6|5758.8|5768.1|5766.3|5760|5758.2|460
1663947600000|2022-09-23 15:40:00|5760.5|5758.7|5760.1|5758.3|5762.6|5760.8|5758.2|5756.4|548
1663947900000|2022-09-23 15:45:00|5760.2|5758.4|5762.5|5760.7|5763.1|5760.9|5759.1|5757.3|512
1663948200000|2022-09-23 15:50:00|5762.6|5760.8|5763.8|5762|5765.6|5763.4|5761.7|5759.5|516
1663948500000|2022-09-23 15:55:00|5763.7|5761.9|5763.3|5761.5|5766.3|5763.9|5761.8|5760|468
1663948800000|2022-09-23 16:00:00|5763.1|5761.3|5763.7|5761.9|5764.6|5762.8|5760.2|5758|445
1663949100000|2022-09-23 16:05:00|5763.9|5762.1|5761.7|5759.9|5764.4|5762.6|5758.6|5756.8|527
1663949400000|2022-09-23 16:10:00|5761.8|5760|5760.2|5758.4|5761.8|5760|5757.5|5755.1|454
1663949700000|2022-09-23 16:15:00|5760.3|5758.5|5760.6|5758.8|5762.3|5760|5758.6|5756.8|417
1663950000000|2022-09-23 16:20:00|5760.7|5758.9|5759.6|5757.8|5761.6|5759.8|5758.1|5756.3|416
1663950300000|2022-09-23 16:25:00|5759.4|5757.6|5755.3|5753.5|5760.6|5758.7|5754.9|5753.1|424
1663950600000|2022-09-23 16:30:00|5755.4|5753.6|5753.8|5752|5756.4|5754.1|5752.8|5751|407
1663950900000|2022-09-23 16:35:00|5753.9|5752.1|5756.8|5755|5757.7|5755.3|5752|5749.6|474
1663951200000|2022-09-23 16:40:00|5757.3|5754.3|5756.2|5753.2|5757.5|5755.2|5753.5|5751.2|396
1663951500000|2022-09-23 16:45:00|5756.1|5753.1|5760.9|5759.1|5761.8|5759.2|5756.1|5753.1|459
1663951800000|2022-09-23 16:50:00|5761.4|5758.4|5764.8|5761.8|5767.1|5764.2|5759.7|5757.4|528
1663952100000|2022-09-23 16:55:00|5764.9|5761.9|5760.2|5758.4|5765.1|5762.8|5759.8|5758|470
1663952400000|2022-09-23 17:00:00|5760.3|5758.5|5760.9|5759.1|5763.1|5761.3|5759.1|5757.2|518
1663952700000|2022-09-23 17:05:00|5761|5759.2|5758.2|5756.4|5763.1|5761.3|5757.7|5755.9|480
1663953000000|2022-09-23 17:10:00|5758.3|5756.5|5757.3|5755.5|5758.5|5756.7|5755.1|5753.3|380
1663953300000|2022-09-23 17:15:00|5757.4|5755.6|5762.7|5760.9|5763.1|5761|5757.1|5755.3|418
1663953600000|2022-09-23 17:20:00|5762.8|5761|5760.8|5759|5763.2|5761.3|5759.7|5757.9|417
1663953900000|2022-09-23 17:25:00|5760.5|5758.7|5756.8|5755|5761.2|5759|5756.5|5754.7|412
1663954200000|2022-09-23 17:30:00|5756.7|5754.9|5756.9|5755.1|5758.7|5756.7|5754.5|5752.3|441
1663954500000|2022-09-23 17:35:00|5757|5755.2|5747.5|5744.5|5757.7|5755.7|5746.3|5743.3|471
1663954800000|2022-09-23 17:40:00|5748|5745|5748.8|5747|5749.9|5747.2|5746.2|5743.2|442
1663955100000|2022-09-23 17:45:00|5749.4|5746.4|5750.7|5747.7|5753|5750.3|5747.7|5745.1|509
1663955400000|2022-09-23 17:50:00|5750.6|5747.6|5749.2|5747.4|5750.6|5748.2|5747.6|5745.4|504
1663955700000|2022-09-23 17:55:00|5749.1|5747.3|5749.8|5748|5751.7|5749.8|5748.7|5746.6|482
1663956000000|2022-09-23 18:00:00|5749.9|5748.1|5752|5749|5752.1|5749.8|5745.1|5742.9|512
1663956300000|2022-09-23 18:05:00|5751.1|5749.3|5749.6|5746.6|5754.7|5752.1|5748.4|5746.1|547
1663956600000|2022-09-23 18:10:00|5749.5|5746.5|5745.1|5742.1|5751.2|5748.7|5742.9|5740.6|581
1663956900000|2022-09-23 18:15:00|5744.8|5741.8|5742.1|5740.3|5745.7|5743.9|5741.7|5739.5|459
1663957200000|2022-09-23 18:20:00|5742|5740.2|5746.2|5744.4|5746.9|5745.1|5742|5740.2|433
1663957500000|2022-09-23 18:25:00|5746.3|5744.5|5745.5|5743.7|5747.8|5746|5745.4|5743.2|438
1663957800000|2022-09-23 18:30:00|5745.3|5743.5|5743.8|5742|5745.6|5743.7|5737.9|5736|475
1663958100000|2022-09-23 18:35:00|5744|5742.2|5739.3|5737.5|5745.1|5742.7|5738.3|5736.1|492
1663958400000|2022-09-23 18:40:00|5739.2|5737.4|5740.3|5738.5|5742|5740.2|5738.2|5736.1|458
1663958700000|2022-09-23 18:45:00|5740.4|5738.6|5743|5741.2|5745.5|5743.6|5739.5|5737.4|463
1663959000000|2022-09-23 18:50:00|5743.6|5740.6|5737.2|5735.4|5743.6|5741.2|5736.3|5733.9|506
1663959300000|2022-09-23 18:55:00|5737.9|5734.9|5734.9|5731.9|5737.9|5735.3|5731.2|5728.8|601
1663959600000|2022-09-23 19:00:00|5734.8|5731.8|5741.1|5738.1|5743.2|5740.2|5734.8|5731.8|554
1663959900000|2022-09-23 19:05:00|5741.2|5738.2|5746.2|5743.2|5749.1|5746.5|5741.2|5738.2|557
1663960200000|2022-09-23 19:10:00|5746.4|5743.4|5744.6|5741.6|5747.6|5744.6|5743|5740|569
1663960500000|2022-09-23 19:15:00|5744.7|5741.7|5747.1|5744.1|5749.3|5746.3|5744.5|5741.5|552
1663960800000|2022-09-23 19:20:00|5747.2|5744.2|5745.4|5742.4|5749.9|5747.1|5744.3|5741.3|654
1663961100000|2022-09-23 19:25:00|5745|5742|5749.6|5746.6|5750|5747|5743.3|5740.6|567
1663961400000|2022-09-23 19:30:00|5749.2|5746.2|5748.5|5745.5|5750.3|5747.5|5747.8|5744.9|500
1663961700000|2022-09-23 19:35:00|5748.4|5745.4|5750.1|5747.1|5750.2|5747.3|5746.8|5744.1|512
1663962000000|2022-09-23 19:40:00|5749.9|5746.9|5753.9|5750.9|5754.6|5751.7|5748.7|5745.7|499
1663962300000|2022-09-23 19:45:00|5754|5751|5752.1|5749.1|5755.4|5752.8|5751.2|5748.6|471
1663962600000|2022-09-23 19:50:00|5752.2|5749.2|5754.4|5751.4|5754.7|5752|5749.8|5747.3|492
1663962900000|2022-09-23 19:55:00|5754.6|5751.6|5752|5749|5755.8|5752.8|5751.4|5748.4|452
1663963200000|2022-09-23 20:00:00|5752.2|5749.2|5750.1|5747.1|5754.1|5751.5|5750|5747|396
1663963500000|2022-09-23 20:05:00|5750|5747|5748.3|5745.3|5750|5747.4|5747.7|5745.1|402
1663963800000|2022-09-23 20:10:00|5747.8|5746|5748|5745|5748.8|5746.2|5746.5|5744.1|289
1663964100000|2022-09-23 20:15:00|5748.1|5745.1|5748.8|5745.8|5749.2|5746.5|5747.2|5744.4|331
1663964400000|2022-09-23 20:20:00|5748.7|5745.7|5746.2|5744.4|5748.8|5746|5746.2|5744|130
1663964700000|2022-09-23 20:25:00|5746.3|5744.5|5748.6|5745.6|5748.9|5745.9|5746.1|5743.6|126
1663965000000|2022-09-23 20:30:00|5748.7|5745.7|5747.2|5744.2|5748.8|5746|5746.7|5744|140
1663965300000|2022-09-23 20:35:00|5747|5744|5747.2|5744.2|5748.6|5745.6|5746.3|5743.7|204
1663965600000|2022-09-23 20:40:00|5747.4|5744.4|5747.3|5744.3|5748.6|5745.6|5746.7|5744.2|242
1663965900000|2022-09-23 20:45:00|5746.8|5745|5746.3|5743.3|5748.5|5745.5|5746.2|5743.2|264
1663966200000|2022-09-23 20:50:00|5746.2|5743.2|5746|5743|5746.5|5743.5|5744.7|5741.7|233
1663966500000|2022-09-23 20:55:00|5746.1|5743.1|5745|5741|5749.6|5745.6|5741|5737|512
1664136000000|2022-09-25 20:00:00|5746.8|5736.8|5747.5|5737.5|5747.5|5737.5|5746.6|5736.6|25
1664136300000|2022-09-25 20:05:00|5746.6|5736.6|5750.8|5740.8|5752|5742|5746.4|5736.4|20
1664136600000|2022-09-25 20:10:00|5751.5|5741.5|5748.8|5738.8|5752|5742|5748.6|5738.6|26
1664136900000|2022-09-25 20:15:00|5748.6|5738.6|5751.8|5746.4|5754.4|5746.4|5745.8|5735.8|27
1664137200000|2022-09-25 20:20:00|5747|5737|5751.8|5746.4|5754.3|5746.4|5746.5|5736.5|28
1664137500000|2022-09-25 20:25:00|5751|5744|5751.8|5746.4|5754.3|5746.4|5750.6|5742.7|16
1664137800000|2022-09-25 20:30:00|5754.3|5744.3|5751.8|5746.4|5754.3|5746.4|5745.2|5735.2|27
1664138100000|2022-09-25 20:35:00|5747|5737|5748.2|5738.2|5751.6|5746.3|5745.2|5735.2|31
1664138400000|2022-09-25 20:40:00|5745.6|5735.6|5750.8|5745.4|5753|5745.4|5745.6|5735.6|30
1664138700000|2022-09-25 20:45:00|5749.5|5742.5|5750.8|5745.4|5753|5745.4|5749.5|5742.5|23
1664139000000|2022-09-25 20:50:00|5751.5|5743.3|5748|5738|5753|5745.4|5746.3|5736.3|32
1664139300000|2022-09-25 20:55:00|5748.1|5738.1|5751.3|5745.9|5753.3|5745.9|5748|5738|32
1664139600000|2022-09-25 21:00:00|5751.2|5745.7|5753.5|5745.5|5758.3|5748.9|5743.9|5733.9|117
1664139900000|2022-09-25 21:05:00|5749.5|5742.4|5749.6|5740.4|5753.7|5747|5743.8|5733.8|79
1664140200000|2022-09-25 21:10:00|5748.1|5740.5|5747|5737|5753.7|5744.5|5743.8|5733.8|254
1664140500000|2022-09-25 21:15:00|5746.6|5736.6|5747.4|5737.4|5752.3|5746.7|5745.5|5735.5|208
1664140800000|2022-09-25 21:20:00|5747.6|5737.6|5747.9|5737.9|5752.9|5745.2|5745.1|5735.1|181
1664141100000|2022-09-25 21:25:00|5747.6|5737.6|5743.6|5739.6|5749|5743.9|5743.4|5737.4|152
1664141400000|2022-09-25 21:30:00|5743.8|5739.8|5745.7|5741.7|5746.5|5742.5|5742.7|5738.7|174
1664141700000|2022-09-25 21:35:00|5745.5|5741.5|5744.8|5740.8|5745.7|5741.7|5743.2|5739.2|116
1664142000000|2022-09-25 21:40:00|5744.7|5740.7|5742.5|5738.5|5745.8|5741.8|5741.7|5737.7|131
1664142300000|2022-09-25 21:45:00|5741.2|5737.2|5744.9|5740.9|5745.3|5741.3|5741.2|5737.2|117
1664142600000|2022-09-25 21:50:00|5744.3|5740.3|5744.9|5740.9|5745.4|5741.4|5744.2|5740.2|67
1664142900000|2022-09-25 21:55:00|5744.5|5740.5|5745.7|5741.7|5746.3|5742.3|5744|5740|88
1664143200000|2022-09-25 22:00:00|5744.3|5740.3|5735|5731|5745.2|5741.2|5733.5|5730.2|412
1664143500000|2022-09-25 22:05:00|5734.6|5731.1|5737|5734|5738.3|5735.1|5733.6|5730.4|257
1664143800000|2022-09-25 22:10:00|5737.1|5734.1|5744.3|5741.1|5744.5|5741.3|5737.1|5734.1|450
1664144100000|2022-09-25 22:15:00|5744.2|5741.2|5746.3|5743.3|5749.2|5746.2|5743.6|5740.6|369
1664144400000|2022-09-25 22:20:00|5746.2|5743.2|5751.4|5748|5752.6|5749.6|5746.2|5743.2|315
1664144700000|2022-09-25 22:25:00|5751.3|5748.1|5751.7|5748.7|5753.2|5750.2|5748.3|5745|265
1664145000000|2022-09-25 22:30:00|5751.6|5748.6|5750|5747|5751.7|5748.7|5748.9|5745.4|283
1664145300000|2022-09-25 22:35:00|5749.9|5746.9|5748.7|5745.7|5750.8|5747.5|5747.6|5744.6|295
1664145600000|2022-09-25 22:40:00|5748.8|5745.8|5747.6|5744.6|5749.7|5746.6|5746.2|5743.2|304
1664145900000|2022-09-25 22:45:00|5747.5|5744.5|5749|5746|5749.2|5746.2|5747.1|5744.1|318
1664146200000|2022-09-25 22:50:00|5749.1|5746.1|5748.9|5745.9|5749.8|5746.8|5747.7|5744.7|312
1664146500000|2022-09-25 22:55:00|5749|5746|5749|5746|5750.3|5747.3|5746.6|5743.6|261
1664146800000|2022-09-25 23:00:00|5749.1|5746.1|5750.7|5747.7|5751.6|5749|5747.6|5744.6|333
1664147100000|2022-09-25 23:05:00|5750.9|5747.9|5747.7|5745.9|5751|5748|5746.4|5743.4|451
1664147400000|2022-09-25 23:10:00|5747.6|5745.8|5745.4|5742.4|5748|5745.8|5743.3|5740.3|443
1664147700000|2022-09-25 23:15:00|5745.3|5742.3|5745.2|5742.2|5747.1|5744.7|5744.4|5741.8|386
1664148000000|2022-09-25 23:20:00|5745.1|5742.1|5742.7|5739.7|5747|5744.2|5741.7|5739.2|360
1664148300000|2022-09-25 23:25:00|5742.6|5739.6|5745.2|5742.2|5747.5|5744.5|5741.9|5739.4|393
1664148600000|2022-09-25 23:30:00|5745.1|5742.1|5744.8|5743|5747.4|5744.9|5744.1|5741.6|400
1664148900000|2022-09-25 23:35:00|5744.7|5742.9|5742.3|5739.3|5745.8|5743.2|5741|5738.7|531
1664149200000|2022-09-25 23:40:00|5741.8|5740|5737.3|5734.3|5742.5|5740|5735.9|5733.3|577
1664149500000|2022-09-25 23:45:00|5737.4|5734.4|5741.7|5738.7|5742|5739.5|5737.2|5734.2|649
1664149800000|2022-09-25 23:50:00|5741.1|5739.3|5743.9|5742.1|5745.5|5743|5739.6|5737.1|610
1664150100000|2022-09-25 23:55:00|5744.8|5741.8|5741.4|5739.6|5745.5|5743.2|5740|5737.7|520
1664150400000|2022-09-26 00:00:00|5741.9|5738.9|5747.5|5745.7|5749|5746.2|5740.9|5738.5|700
1664150700000|2022-09-26 00:05:00|5747.9|5744.9|5747.3|5744.3|5749.1|5746.1|5744.5|5741.5|577
1664151000000|2022-09-26 00:10:00|5747.4|5744.4|5743.3|5740.3|5748.9|5746.3|5742.9|5740.3|541
1664151300000|2022-09-26 00:15:00|5742.9|5741.1|5740.3|5737.3|5743.9|5741.5|5738|5735.6|548
1664151600000|2022-09-26 00:20:00|5739.9|5736.9|5737.4|5734.4|5741.5|5738.5|5734.9|5731.9|530
1664151900000|2022-09-26 00:25:00|5737.5|5734.5|5735.4|5732.4|5737.8|5734.8|5733.8|5731.4|433
1664152200000|2022-09-26 00:30:00|5735.5|5732.5|5738.8|5735.8|5739|5736.3|5735.5|5732.5|443
1664152500000|2022-09-26 00:35:00|5738.9|5735.9|5737.1|5735.3|5739|5736.4|5736|5733.6|479
1664152800000|2022-09-26 00:40:00|5737|5735.2|5729.9|5726.9|5738.3|5735.7|5726.5|5723.5|668
1664153100000|2022-09-26 00:45:00|5730|5727|5723.9|5720.9|5731.8|5729.5|5722.9|5720.3|555
1664153400000|2022-09-26 00:50:00|5723.8|5720.8|5722.3|5719.3|5728.4|5725.7|5721.7|5718.7|543
1664153700000|2022-09-26 00:55:00|5722.4|5719.4|5697.7|5694.7|5722.4|5719.5|5695.8|5692.8|825
1664154000000|2022-09-26 01:00:00|5697.9|5694.9|5720|5717|5721.2|5718.2|5696.2|5693.2|976
1664154300000|2022-09-26 01:05:00|5720.3|5717.3|5721|5718|5728.9|5725.9|5717.9|5714.9|842
1664154600000|2022-09-26 01:10:00|5720|5717|5739.9|5736.9|5739.9|5736.9|5716.1|5713.1|793
1664154900000|2022-09-26 01:15:00|5739.7|5736.7|5736.5|5733.5|5744.5|5741.5|5728.9|5725.3|822
1664155200000|2022-09-26 01:20:00|5736.3|5733.3|5724.9|5721.9|5737.1|5734.1|5723.1|5720.1|805
1664155500000|2022-09-26 01:25:00|5724.8|5721.8|5729.9|5726.9|5732.6|5729.6|5719|5716|739
1664155800000|2022-09-26 01:30:00|5730.1|5727.1|5730.6|5727.6|5735.3|5732.3|5727.6|5724.6|863
1664156100000|2022-09-26 01:35:00|5730.8|5727.8|5733.2|5730.2|5733.8|5730.8|5725.9|5722.9|671
1664156400000|2022-09-26 01:40:00|5733.1|5730.1|5733.9|5730.9|5736.2|5733.2|5730.1|5727.1|827
1664156700000|2022-09-26 01:45:00|5734|5731|5731.1|5728.1|5736.4|5733.4|5728.3|5725.3|848
1664157000000|2022-09-26 01:50:00|5731.3|5728.3|5728.7|5725.7|5732.3|5729.3|5727.1|5724.1|686
1664157300000|2022-09-26 01:55:00|5728.8|5725.8|5732|5729|5732.6|5729.6|5726.3|5723.3|583
1664157600000|2022-09-26 02:00:00|5732.1|5729.1|5731.3|5728.3|5735.6|5732.6|5729|5726|756
1664157900000|2022-09-26 02:05:00|5731.4|5728.4|5726.1|5723.1|5732.8|5729.8|5725.6|5722.6|801
1664158200000|2022-09-26 02:10:00|5726|5723|5728.4|5725.4|5728.4|5725.4|5721|5718|617
1664158500000|2022-09-26 02:15:00|5728.5|5725.5|5728|5725|5731.7|5729.2|5726.6|5723.7|599
1664158800000|2022-09-26 02:20:00|5728.1|5725.1|5731.3|5729.5|5733.5|5730.5|5726.6|5723.7|553
1664159100000|2022-09-26 02:25:00|5731.2|5729.4|5731.4|5728.4|5734.1|5731.7|5730.1|5727.1|494
1664159400000|2022-09-26 02:30:00|5731.3|5728.3|5730.9|5727.9|5732.5|5730.1|5729.6|5727.1|439
1664159700000|2022-09-26 02:35:00|5731.1|5728.1|5731|5728|5733.5|5730.5|5728.5|5725.5|447
1664160000000|2022-09-26 02:40:00|5730.9|5727.9|5734.1|5732.3|5735.3|5732.8|5729.2|5726.2|427
1664160300000|2022-09-26 02:45:00|5734.2|5732.4|5735.5|5732.5|5735.9|5733.4|5731.2|5728.6|498
1664160600000|2022-09-26 02:50:00|5735.4|5732.4|5728.7|5725.7|5735.8|5733.2|5728.5|5725.5|519
1664160900000|2022-09-26 02:55:00|5728.6|5725.6|5737|5734|5737.1|5734.1|5728.6|5725.6|515
1664161200000|2022-09-26 03:00:00|5736.6|5733.6|5730.9|5727.9|5737.4|5734.4|5729.7|5726.8|475
1664161500000|2022-09-26 03:05:00|5730.8|5727.8|5729.8|5726.8|5731|5728.5|5728.3|5725.3|346
1664161800000|2022-09-26 03:10:00|5729.9|5726.9|5727.4|5724.4|5731.5|5728.6|5727.2|5724.2|367
1664162100000|2022-09-26 03:15:00|5726.8|5723.8|5728.2|5725.2|5731.9|5728.9|5725.4|5722.4|420
1664162400000|2022-09-26 03:20:00|5728.3|5725.3|5730.7|5727.7|5731.6|5729.2|5726.6|5723.8|390
1664162700000|2022-09-26 03:25:00|5730.4|5728.6|5726.6|5723.6|5731.1|5728.6|5724|5721.4|475
1664163000000|2022-09-26 03:30:00|5726.5|5723.5|5722.4|5719.4|5728.6|5726.2|5721.7|5718.7|461
1664163300000|2022-09-26 03:35:00|5722.3|5719.3|5720|5717|5725.1|5722.1|5719|5716.2|424
1664163600000|2022-09-26 03:40:00|5719.9|5716.9|5715.7|5712.7|5722.4|5719.5|5715.3|5712.3|535
1664163900000|2022-09-26 03:45:00|5715.8|5712.8|5719.7|5716.7|5721.2|5718.2|5715.7|5712.7|661
1664164200000|2022-09-26 03:50:00|5719.6|5716.6|5721.6|5718.6|5724.1|5721.1|5719.6|5716.6|461
1664164500000|2022-09-26 03:55:00|5721.5|5718.5|5718.2|5715.2|5723.1|5720.1|5718|5715.2|479
1664164800000|2022-09-26 04:00:00|5718.3|5715.3|5715.2|5712.2|5718.3|5715.8|5712.8|5709.8|519
1664165100000|2022-09-26 04:05:00|5715.5|5712.5|5717.9|5714.9|5720.5|5717.8|5713.6|5710.9|416
1664165400000|2022-09-26 04:10:00|5718|5715|5714.4|5711.4|5718|5715|5712.5|5709.5|436
1664165700000|2022-09-26 04:15:00|5714.3|5711.3|5716.1|5713.1|5720.7|5717.7|5712.6|5710.2|498
1664166000000|2022-09-26 04:20:00|5716|5713|5716.7|5713.7|5718.1|5715.1|5714.3|5711.3|386
1664166300000|2022-09-26 04:25:00|5716.1|5714.3|5719.5|5716.5|5720|5717|5714.5|5711.5|468
1664166600000|2022-09-26 04:30:00|5719.6|5716.6|5715.1|5712.1|5719.8|5716.8|5713.5|5710.5|494
1664166900000|2022-09-26 04:35:00|5715.3|5712.3|5719.4|5716.4|5723.2|5720.7|5715|5712|446
1664167200000|2022-09-26 04:40:00|5719.5|5716.5|5721.6|5718.6|5722.3|5719.3|5717.7|5715|413
1664167500000|2022-09-26 04:45:00|5721|5718|5718.4|5715.4|5721.1|5718.4|5717.3|5714.7|394
1664167800000|2022-09-26 04:50:00|5718.3|5715.3|5715.9|5712.9|5721.5|5718.9|5714.9|5712.6|381
1664168100000|2022-09-26 04:55:00|5715.8|5712.8|5714.7|5711.7|5716.1|5713.4|5710.7|5707.7|485
1664168400000|2022-09-26 05:00:00|5714.5|5711.5|5718.1|5715.1|5720.5|5718.1|5714.3|5711.3|472
1664168700000|2022-09-26 05:05:00|5717.9|5714.9|5716.9|5713.9|5719.4|5716.4|5713.4|5710.4|461
1664169000000|2022-09-26 05:10:00|5717|5714|5717.7|5714.7|5719.3|5716.9|5714.6|5711.6|565
1664169300000|2022-09-26 05:15:00|5717.6|5714.6|5715.8|5712.8|5718.1|5715.4|5713.4|5711|530
1664169600000|2022-09-26 05:20:00|5715.6|5712.6|5713.8|5710.8|5718.3|5715.9|5712.8|5710.1|471
1664169900000|2022-09-26 05:25:00|5714|5711|5711.1|5708.1|5714.4|5711.4|5709.7|5706.9|442
1664170200000|2022-09-26 05:30:00|5711|5708|5714.9|5711.9|5715.9|5712.9|5710.1|5707.4|542
1664170500000|2022-09-26 05:35:00|5714.8|5711.8|5713.3|5710.3|5716.5|5713.5|5712|5709|496
1664170800000|2022-09-26 05:40:00|5713.4|5710.4|5717.5|5714.5|5717.8|5714.8|5711.8|5708.8|513
1664171100000|2022-09-26 05:45:00|5717.6|5714.6|5722.8|5719.8|5727.3|5724.3|5717.2|5714.2|592
1664171400000|2022-09-26 05:50:00|5723|5720|5719.4|5716.4|5723|5720|5718.6|5715.6|446
1664171700000|2022-09-26 05:55:00|5719.3|5716.3|5716.9|5713.9|5720|5717.4|5716.2|5713.2|502
1664172000000|2022-09-26 06:00:00|5717.3|5714.3|5727.1|5724.1|5730.3|5727.3|5716.3|5713.3|735
1664172300000|2022-09-26 06:05:00|5726.9|5723.9|5724.3|5721.3|5730|5727.4|5724.3|5721.3|674
1664172600000|2022-09-26 06:10:00|5724.4|5721.4|5718.9|5715.9|5725|5722.1|5717|5714|681
1664172900000|2022-09-26 06:15:00|5719.1|5716.1|5726.2|5723.2|5726.3|5723.3|5718.7|5716|528
1664173200000|2022-09-26 06:20:00|5727|5724|5731.5|5728.5|5732.3|5729.3|5727|5724|616
1664173500000|2022-09-26 06:25:00|5731.6|5728.6|5728.8|5725.8|5733|5730.2|5726.8|5723.8|584
1664173800000|2022-09-26 06:30:00|5728.9|5725.9|5722.8|5721|5729.5|5726.5|5722.7|5720|671
1664174100000|2022-09-26 06:35:00|5723.1|5720.1|5722.5|5719.5|5724.1|5721.1|5717.7|5715|590
1664174400000|2022-09-26 06:40:00|5722.3|5719.3|5717|5714|5722.3|5719.4|5715.1|5712.6|643
1664174700000|2022-09-26 06:45:00|5717.1|5714.1|5725.2|5722.2|5725.4|5722.4|5715.5|5712.5|621
1664175000000|2022-09-26 06:50:00|5725.4|5722.4|5725.4|5722.4|5728.6|5725.6|5724.8|5721.8|626
1664175300000|2022-09-26 06:55:00|5725|5722|5724.4|5721.4|5728.8|5725.8|5722.9|5719.9|707
1664175600000|2022-09-26 07:00:00|5724.3|5721.3|5733.1|5730.1|5734.7|5732.1|5724|5721.2|833
1664175900000|2022-09-26 07:05:00|5733.2|5730.2|5743.8|5740.8|5745.1|5742.5|5732.5|5729.5|790
1664176200000|2022-09-26 07:10:00|5744.1|5741.1|5735.4|5733.6|5744.2|5741.9|5735.3|5733|654
1664176500000|2022-09-26 07:15:00|5735.7|5732.7|5741.9|5738.9|5742.4|5740.1|5733.8|5730.9|738
1664176800000|2022-09-26 07:20:00|5741.8|5738.8|5747.9|5746.1|5750.8|5748.7|5737.4|5735|807
1664177100000|2022-09-26 07:25:00|5748.8|5745.8|5751.5|5748.5|5756.4|5754.2|5748.3|5745.3|777
1664177400000|2022-09-26 07:30:00|5750.5|5748.7|5750|5747|5753.1|5750.5|5747.4|5745.4|766
1664177700000|2022-09-26 07:35:00|5749.9|5746.9|5739.4|5736.4|5750.1|5747.5|5738.2|5735.7|690
1664178000000|2022-09-26 07:40:00|5739.2|5736.2|5740.3|5738.5|5744.9|5742.6|5738.9|5736.2|749
1664178300000|2022-09-26 07:45:00|5740.6|5738.8|5734.2|5731.2|5741.9|5739.6|5732.3|5730|615
1664178600000|2022-09-26 07:50:00|5734.1|5731.1|5729.7|5727.9|5736|5733.3|5728.5|5726.3|696
1664178900000|2022-09-26 07:55:00|5729.8|5728|5727.1|5724.1|5733.1|5730.7|5724.7|5722.1|581
1664179200000|2022-09-26 08:00:00|5727.4|5724.4|5731.3|5728.3|5733.5|5731.1|5724.2|5722.2|711
1664179500000|2022-09-26 08:05:00|5731.6|5728.6|5731.5|5729.7|5736|5734.2|5728.9|5726.5|729
1664179800000|2022-09-26 08:10:00|5731.9|5730.1|5735.1|5733.3|5738.6|5736.3|5731.1|5728.7|639
1664180100000|2022-09-26 08:15:00|5735.7|5732.7|5729.4|5727.6|5735.7|5733.2|5727.9|5725.6|613
1664180400000|2022-09-26 08:20:00|5729.1|5727.3|5732.9|5731.1|5734.4|5731.7|5727.9|5725.4|656
1664180700000|2022-09-26 08:25:00|5733|5731.2|5742.3|5739.3|5742.4|5739.7|5732.8|5729.8|642
1664181000000|2022-09-26 08:30:00|5741.3|5739.5|5741.3|5738.3|5746.3|5744.1|5739.4|5736.7|671
1664181300000|2022-09-26 08:35:00|5741.7|5738.7|5741.2|5738.2|5743.8|5741.5|5737.2|5734.8|598
1664181600000|2022-09-26 08:40:00|5741.3|5738.3|5740.8|5739|5741.8|5739.6|5736.3|5733.9|587
1664181900000|2022-09-26 08:45:00|5740.7|5738.9|5736.8|5735|5743.9|5741.6|5736.8|5734.2|541
1664182200000|2022-09-26 08:50:00|5737.1|5735.3|5735.9|5734.1|5739|5736.7|5735|5732.5|485
1664182500000|2022-09-26 08:55:00|5735.8|5734|5737.8|5736|5740.1|5737.9|5735.7|5733.1|465
1664182800000|2022-09-26 09:00:00|5737.9|5736.1|5740.8|5739|5742.2|5739.9|5737.5|5735.7|485
1664183100000|2022-09-26 09:05:00|5740.9|5737.9|5737.2|5735.4|5740.9|5737.9|5735.7|5733.5|526
1664183400000|2022-09-26 09:10:00|5737.3|5735.5|5734.7|5732.9|5739.5|5737.7|5734.7|5732.6|508
1664183700000|2022-09-26 09:15:00|5734.8|5733|5735.1|5733.3|5736.7|5734.9|5732.6|5730.8|470
1664184000000|2022-09-26 09:20:00|5735|5733.2|5732.2|5730.4|5735.6|5733.8|5731.7|5729.9|489
1664184300000|2022-09-26 09:25:00|5732.1|5730.3|5731.8|5730|5734.5|5732.7|5729.8|5728|468
1664184600000|2022-09-26 09:30:00|5731.9|5730.1|5726.6|5724.8|5734|5732.2|5726.5|5724.7|467
1664184900000|2022-09-26 09:35:00|5726.7|5724.9|5723.6|5721.8|5727.5|5725.3|5723.4|5721.2|517
1664185200000|2022-09-26 09:40:00|5723.5|5721.7|5717.9|5716.1|5724|5722.2|5717.5|5715.5|548
1664185500000|2022-09-26 09:45:00|5718.4|5715.4|5718.9|5715.9|5719.5|5717.2|5717|5714.8|469
1664185800000|2022-09-26 09:50:00|5719.2|5716.2|5719.8|5716.8|5720.5|5718.2|5715.2|5712.9|487
1664186100000|2022-09-26 09:55:00|5719.7|5716.7|5714.2|5712.4|5719.8|5717.4|5712.2|5710.1|517
1664186400000|2022-09-26 10:00:00|5714.3|5712.5|5718.6|5716.8|5718.7|5716.9|5714.3|5712.1|628
1664186700000|2022-09-26 10:05:00|5718.5|5716.7|5717.4|5715.6|5719.2|5717.2|5716.3|5714.4|542
1664187000000|2022-09-26 10:10:00|5717.5|5715.7|5715.1|5712.1|5719.2|5716.9|5712.5|5710|676
1664187300000|2022-09-26 10:15:00|5714.4|5712.6|5719.1|5716.1|5720.2|5718.1|5714.4|5712.2|622
1664187600000|2022-09-26 10:20:00|5718.9|5715.9|5720|5717|5720.4|5718.4|5716|5713.9|582
1664187900000|2022-09-26 10:25:00|5719.4|5717.6|5723.7|5720.7|5724.7|5721.9|5716.9|5714.8|645
1664188200000|2022-09-26 10:30:00|5723|5721.2|5722.9|5719.9|5723.9|5721.7|5720.2|5717.9|571
1664188500000|2022-09-26 10:35:00|5722.8|5719.8|5719.3|5716.3|5723.3|5721|5718.4|5716.2|486
1664188800000|2022-09-26 10:40:00|5718.7|5716.9|5721.3|5719.5|5722.5|5720.3|5717.6|5715.2|521
1664189100000|2022-09-26 10:45:00|5721.2|5719.4|5719.7|5717.9|5723.7|5721.6|5718.7|5716.6|509
1664189400000|2022-09-26 10:50:00|5719.4|5717.6|5719.5|5717.7|5720.5|5718.2|5716.6|5714.8|523
1664189700000|2022-09-26 10:55:00|5719.3|5717.5|5714.5|5712.7|5720.9|5719.1|5712.5|5710.4|508
1664190000000|2022-09-26 11:00:00|5714.4|5712.6|5713.5|5711.7|5717.2|5715.4|5711.5|5709.7|573
1664190300000|2022-09-26 11:05:00|5713.7|5711.9|5713.9|5712.1|5717.4|5715.4|5712.9|5711.1|441
1664190600000|2022-09-26 11:10:00|5714|5712.2|5711.5|5709.7|5714.3|5712.5|5710.8|5709|536
1664190900000|2022-09-26 11:15:00|5711.6|5709.8|5715|5713.2|5718|5716.1|5711.4|5709.6|592
1664191200000|2022-09-26 11:20:00|5715.1|5713.3|5715|5713.2|5717.8|5715|5712.3|5710.5|643
1664191500000|2022-09-26 11:25:00|5715.6|5712.6|5716|5713|5716.6|5714.3|5712|5710.2|616
1664191800000|2022-09-26 11:30:00|5715.9|5712.9|5719.9|5718.1|5721|5718.8|5714.1|5712.3|620
1664192100000|2022-09-26 11:35:00|5719.8|5718|5716.1|5714.3|5720|5718.1|5711.4|5709|641
1664192400000|2022-09-26 11:40:00|5716.4|5714.6|5715.5|5713.7|5717.8|5715.4|5712.9|5710.9|545
1664192700000|2022-09-26 11:45:00|5715.3|5713.5|5714.1|5711.1|5716.1|5714.3|5711.3|5709.5|549
1664193000000|2022-09-26 11:50:00|5714|5711|5709.6|5707.8|5714.1|5712.1|5708.6|5706.8|481
1664193300000|2022-09-26 11:55:00|5709.8|5708|5709.8|5708|5712.4|5710|5708.8|5707|456
1664193600000|2022-09-26 12:00:00|5709.9|5708.1|5707.2|5705.4|5714.3|5712.5|5705.5|5703.3|701
1664193900000|2022-09-26 12:05:00|5707.3|5705.5|5711.8|5710|5712.8|5711|5706.5|5704.7|588
1664194200000|2022-09-26 12:10:00|5711.5|5709.7|5713.2|5711.4|5716.6|5714.3|5711.2|5709.4|582
1664194500000|2022-09-26 12:15:00|5713.3|5711.5|5710.7|5707.7|5717|5714.7|5709.6|5707.1|639
1664194800000|2022-09-26 12:20:00|5710.8|5707.8|5721|5718|5722.1|5719.9|5710.8|5707.8|736
1664195100000|2022-09-26 12:25:00|5720.6|5718.8|5721.2|5719.4|5723.4|5721.4|5719.8|5717.7|574
1664195400000|2022-09-26 12:30:00|5721.7|5718.7|5716.6|5714.8|5721.7|5719.8|5715.1|5713|585
1664195700000|2022-09-26 12:35:00|5716.7|5714.9|5722.9|5721.1|5725.1|5722.8|5715|5713|668
1664196000000|2022-09-26 12:40:00|5722.7|5720.9|5722.3|5720.5|5723.5|5721.7|5720.6|5718.5|576
1664196300000|2022-09-26 12:45:00|5722.5|5720.7|5732.2|5730.4|5734.6|5732.8|5722.5|5720.7|751
1664196600000|2022-09-26 12:50:00|5732.1|5730.3|5734.6|5732.8|5738.7|5736.9|5732.1|5730.3|657
1664196900000|2022-09-26 12:55:00|5734.5|5732.7|5727.5|5725.7|5734.9|5733.1|5727.2|5725.4|605
1664197200000|2022-09-26 13:00:00|5727.6|5725.8|5723.1|5721.3|5728.5|5726.7|5721.4|5719.5|595
1664197500000|2022-09-26 13:05:00|5723|5721.2|5715.4|5713.6|5723|5721.2|5714.9|5712.7|572
1664197800000|2022-09-26 13:10:00|5715.3|5713.5|5715|5713.2|5716.2|5714.4|5710.5|5708.7|546
1664198100000|2022-09-26 13:15:00|5715.1|5713.3|5711|5709.2|5715.1|5713.3|5707.9|5705.8|540
1664198400000|2022-09-26 13:20:00|5711.3|5709.5|5709.8|5708|5715.8|5714|5709.2|5707.4|497
1664198700000|2022-09-26 13:25:00|5709.7|5707.9|5709|5707.2|5711.3|5709.5|5706.9|5705.1|518
1664199000000|2022-09-26 13:30:00|5708.9|5707.1|5718.8|5717|5720.6|5718.8|5707.9|5706|757
1664199300000|2022-09-26 13:35:00|5718.9|5717.1|5720|5718.2|5723.1|5721.3|5717.3|5714.9|614
1664199600000|2022-09-26 13:40:00|5719.9|5718.1|5715.3|5713.5|5722.5|5720.7|5713.7|5711.4|692
1664199900000|2022-09-26 13:45:00|5715.7|5713.9|5726.6|5724.8|5727.7|5725.4|5715.5|5713.1|672
1664200200000|2022-09-26 13:50:00|5726.5|5724.7|5730.2|5728.4|5731.7|5729.9|5725.4|5723.6|550
1664200500000|2022-09-26 13:55:00|5729.9|5728.1|5731.9|5728.9|5735.1|5733.2|5729.1|5727.3|617
1664200800000|2022-09-26 14:00:00|5731.3|5729.5|5727.6|5725.8|5733.5|5731.3|5725.5|5723.4|716
1664201100000|2022-09-26 14:05:00|5727.7|5725.9|5722.9|5721.1|5728.5|5726.5|5721.5|5719.4|697
1664201400000|2022-09-26 14:10:00|5723|5721.2|5720.8|5719|5723.3|5721.5|5714.9|5712.4|828
1664201700000|2022-09-26 14:15:00|5721.2|5719.4|5719.4|5717.6|5724.4|5722.2|5718.7|5716.4|632
1664202000000|2022-09-26 14:20:00|5720.3|5717.3|5724.5|5722.7|5725.4|5723.6|5719.8|5717.3|609
1664202300000|2022-09-26 14:25:00|5723.9|5722.1|5717.6|5714.6|5725.5|5723.7|5714.7|5712.9|555
1664202600000|2022-09-26 14:30:00|5717.5|5714.5|5715.9|5714.1|5720.2|5718.4|5713.2|5710.9|641
1664202900000|2022-09-26 14:35:00|5715.8|5714|5719.6|5717.8|5720.2|5718.4|5715.2|5713.4|633
1664203200000|2022-09-26 14:40:00|5719.8|5718|5716.7|5714.9|5720.3|5718.5|5715|5713.2|647
1664203500000|2022-09-26 14:45:00|5716.8|5715|5707.1|5705.3|5718.5|5716.7|5705.1|5702.8|704
1664203800000|2022-09-26 14:50:00|5706.9|5705.1|5709.6|5707.8|5711.6|5709.8|5704.4|5702.6|589
1664204100000|2022-09-26 14:55:00|5709.5|5707.7|5707.7|5705.9|5712.6|5710.4|5707.4|5704.9|566
1664204400000|2022-09-26 15:00:00|5707.6|5705.8|5713.4|5711.6|5716.3|5713.9|5707.4|5705.6|566
1664204700000|2022-09-26 15:05:00|5714|5711|5707.1|5705.3|5714.1|5711.4|5707|5705.1|619
1664205000000|2022-09-26 15:10:00|5707|5705.2|5710.3|5708.5|5710.4|5708.5|5704.8|5702.5|635
1664205300000|2022-09-26 15:15:00|5710.9|5707.9|5704.9|5703.1|5710.9|5709|5704.9|5703|565
1664205600000|2022-09-26 15:20:00|5705.1|5703.3|5704.2|5702.4|5708.6|5706.8|5701.3|5699|581
1664205900000|2022-09-26 15:25:00|5704.4|5702.6|5698.1|5696.3|5705.1|5702.8|5696.3|5694.2|613
1664206200000|2022-09-26 15:30:00|5698.4|5696.6|5681.6|5678.6|5700.7|5698.2|5680.9|5678.4|858
1664206500000|2022-09-26 15:35:00|5681.4|5678.4|5685.4|5682.4|5688|5685.2|5678.4|5675.9|860
1664206800000|2022-09-26 15:40:00|5685.6|5682.6|5674.3|5672.5|5687.2|5684.9|5674.2|5672.3|798
1664207100000|2022-09-26 15:45:00|5674.4|5672.6|5665.6|5663.8|5675.7|5673.2|5664.9|5662.6|807
1664207400000|2022-09-26 15:50:00|5665.5|5663.7|5662|5660.2|5666.7|5664.6|5659.3|5657|682
1664207700000|2022-09-26 15:55:00|5661.9|5660.1|5665.2|5662.2|5670.5|5668.2|5661.9|5659.4|758
1664208000000|2022-09-26 16:00:00|5665.3|5662.3|5646.9|5643.9|5667|5664.6|5645.8|5643.1|779
1664208300000|2022-09-26 16:05:00|5647.1|5644.1|5645.2|5642.2|5648|5645.8|5642.2|5639.7|775
1664208600000|2022-09-26 16:10:00|5645.3|5642.3|5647.9|5646.1|5651.5|5648.5|5638.7|5635.9|794
1664208900000|2022-09-26 16:15:00|5648.7|5645.7|5648|5646.2|5648.7|5646.5|5642.9|5640.7|664
1664209200000|2022-09-26 16:20:00|5647.8|5646|5639.8|5636.8|5648.4|5646.1|5639.1|5636.8|648
1664209500000|2022-09-26 16:25:00|5639.7|5636.7|5634.6|5631.6|5639.8|5637.5|5631.4|5628.4|685
1664209800000|2022-09-26 16:30:00|5634.5|5631.5|5634|5631|5639.1|5636.4|5632.4|5629.7|642
1664210100000|2022-09-26 16:35:00|5633.9|5630.9|5636.7|5634.9|5639.3|5636.7|5633.3|5630.8|576
1664210400000|2022-09-26 16:40:00|5636.6|5634.8|5634.4|5632.6|5639|5636.7|5633.1|5631.1|595
1664210700000|2022-09-26 16:45:00|5634.5|5632.7|5638.4|5636.6|5642.7|5640.1|5634.5|5632|591
1664211000000|2022-09-26 16:50:00|5638.3|5636.5|5640.5|5638.7|5642.4|5640.2|5637.8|5635.3|566
1664211300000|2022-09-26 16:55:00|5640.4|5638.6|5641.8|5638.8|5645.5|5642.5|5640.4|5638.4|594
1664211600000|2022-09-26 17:00:00|5641.7|5638.7|5636.5|5634.7|5642.1|5639.7|5636.5|5633.6|583
1664211900000|2022-09-26 17:05:00|5636.4|5634.6|5633.8|5630.8|5638.8|5636.4|5630.9|5628.5|534
1664212200000|2022-09-26 17:10:00|5633.6|5630.6|5627.8|5626|5633.9|5631.5|5626.2|5623.8|629
1664212500000|2022-09-26 17:15:00|5627.7|5625.9|5632|5629|5633.2|5630.7|5626.9|5624.9|548
1664212800000|2022-09-26 17:20:00|5631.9|5628.9|5631.1|5629.3|5634|5631.6|5630|5627.9|546
1664213100000|2022-09-26 17:25:00|5631|5629.2|5631.9|5630.1|5634.2|5632.4|5630.4|5628.1|426
1664213400000|2022-09-26 17:30:00|5632|5630.2|5627.9|5624.9|5635.9|5633.5|5627.4|5624.4|517
1664213700000|2022-09-26 17:35:00|5627.6|5624.6|5630|5627|5633.3|5630.8|5627.5|5624.5|573
1664214000000|2022-09-26 17:40:00|5630.3|5627.3|5629.6|5626.6|5631.5|5628.9|5626.4|5624|631
1664214300000|2022-09-26 17:45:00|5629.7|5626.7|5631.6|5628.6|5633.6|5631.5|5628.6|5626.1|552
1664214600000|2022-09-26 17:50:00|5631.2|5629.4|5632.4|5630.6|5635.8|5633.6|5629.3|5626.8|556
1664214900000|2022-09-26 17:55:00|5632.3|5630.5|5628.4|5625.4|5633.6|5631.8|5627.5|5624.5|490
1664215200000|2022-09-26 18:00:00|5628.5|5625.5|5635.1|5633.3|5635.9|5634.1|5628|5625|451
1664215500000|2022-09-26 18:05:00|5635.2|5633.4|5634.8|5633|5637.1|5635.3|5634.3|5632.5|488
1664215800000|2022-09-26 18:10:00|5634.9|5633.1|5637.9|5634.9|5638.2|5635.9|5632.9|5630.5|531
1664216100000|2022-09-26 18:15:00|5638|5635|5635|5632|5638.6|5636.2|5634.4|5632|497
1664216400000|2022-09-26 18:20:00|5634.9|5631.9|5632.5|5629.5|5636.5|5634.1|5631.1|5628.9|497
1664216700000|2022-09-26 18:25:00|5632.6|5629.6|5628.5|5625.5|5632.6|5630.4|5627.9|5625.5|470
1664217000000|2022-09-26 18:30:00|5627.6|5625.8|5631.1|5628.1|5632.5|5630.3|5627.2|5625|447
1664217300000|2022-09-26 18:35:00|5631|5628|5629.9|5626.9|5631.6|5629.5|5626.1|5624|434
1664217600000|2022-09-26 18:40:00|5630|5627|5633.1|5630.1|5633.2|5631.2|5628.8|5627|526
1664217900000|2022-09-26 18:45:00|5632.4|5630.6|5642.8|5639.8|5643.5|5640.5|5631.2|5629.1|526
1664218200000|2022-09-26 18:50:00|5642.7|5639.7|5639.3|5636.3|5642.8|5639.8|5637.2|5634.7|563
1664218500000|2022-09-26 18:55:00|5639.2|5636.2|5637.5|5635.7|5642.6|5640.5|5636.3|5634.1|584
1664218800000|2022-09-26 19:00:00|5637.7|5635.9|5645.2|5642.2|5646.2|5644.3|5637.7|5635.9|607
1664219100000|2022-09-26 19:05:00|5645.1|5642.1|5646.5|5644.7|5648.5|5646.5|5640.9|5638.5|525
1664219400000|2022-09-26 19:10:00|5646.9|5643.9|5643|5641.2|5647.1|5644.6|5642.4|5640.1|473
1664219700000|2022-09-26 19:15:00|5643.6|5640.6|5643.7|5641.9|5646.8|5644.5|5640.8|5637.9|481
1664220000000|2022-09-26 19:20:00|5643.8|5642|5643.2|5640.2|5646.1|5643.7|5641.3|5638.9|518
1664220300000|2022-09-26 19:25:00|5643.1|5640.1|5645|5643.2|5646.5|5644.3|5641.2|5639|485
1664220600000|2022-09-26 19:30:00|5645.6|5642.6|5644.4|5642.6|5646.8|5644.7|5642.2|5640|540
1664220900000|2022-09-26 19:35:00|5644.7|5642.9|5641.9|5640.1|5647.5|5645.5|5641.5|5639.1|537
1664221200000|2022-09-26 19:40:00|5641.8|5640|5643.7|5641.9|5645.2|5643.1|5641.1|5639|535
1664221500000|2022-09-26 19:45:00|5643.8|5642|5647.5|5645.7|5648.2|5646.1|5642.4|5640|532
1664221800000|2022-09-26 19:50:00|5647.6|5645.8|5648.1|5645.1|5650.8|5648.8|5644.8|5643|506
1664222100000|2022-09-26 19:55:00|5647.5|5645.7|5642.7|5639.7|5648|5645.7|5640.4|5637.8|607
1664222400000|2022-09-26 20:00:00|5642.9|5639.9|5638.8|5637|5644.6|5642.1|5638.6|5635.8|459
1664222700000|2022-09-26 20:05:00|5638.9|5637.1|5639.6|5636.6|5640.7|5637.7|5637.3|5634.7|409
1664223000000|2022-09-26 20:10:00|5639.7|5636.7|5638.8|5635.8|5640.8|5638.4|5638.1|5635.5|370
1664223300000|2022-09-26 20:15:00|5638.7|5635.7|5637.2|5634.2|5641.5|5638.9|5637|5634.1|462
1664223600000|2022-09-26 20:20:00|5637.1|5634.1|5636.1|5633.1|5637.3|5635.1|5635.6|5633|376
1664223900000|2022-09-26 20:25:00|5636.3|5633.3|5637.5|5634.5|5637.9|5635.5|5634.8|5632.1|342
1664224200000|2022-09-26 20:30:00|5637.4|5634.4|5635.3|5632.3|5637.4|5634.6|5633.2|5631.1|305
1664224500000|2022-09-26 20:35:00|5635.2|5632.2|5634.7|5631.7|5635.2|5632.7|5633.2|5631.2|287
1664224800000|2022-09-26 20:40:00|5634.6|5631.6|5634.4|5631.4|5634.9|5632.4|5633.4|5630.8|254
1664225100000|2022-09-26 20:45:00|5634.5|5631.5|5635.7|5632.7|5636.5|5634|5633.7|5631.2|315
1664225400000|2022-09-26 20:50:00|5635.8|5632.8|5635.9|5632.9|5636.4|5633.4|5634.5|5631.7|167
1664225700000|2022-09-26 20:55:00|5635.7|5632.7|5638.3|5635|5639.3|5635.8|5634.9|5631.9|207
1664226000000|2022-09-26 21:00:00|5639.2|5635.2|5637.8|5633.8|5646.2|5642.2|5637.7|5633.7|107
1664226300000|2022-09-26 21:05:00|5637.9|5633.9|5634.9|5630.9|5638.1|5634.4|5632.5|5628.5|141
1664226600000|2022-09-26 21:10:00|5635|5631|5635.1|5631.1|5636.5|5632.5|5632.6|5628.6|137
1664226900000|2022-09-26 21:15:00|5635|5631|5635.1|5631.1|5636.9|5632.9|5633.4|5629.4|220
1664227200000|2022-09-26 21:20:00|5635.2|5631.2|5634.7|5630.7|5636.1|5632.1|5633.5|5629.5|123
1664227500000|2022-09-26 21:25:00|5635.1|5631.1|5641.9|5637.9|5642|5638|5633.3|5629.3|200
1664227800000|2022-09-26 21:30:00|5638.1|5634.1|5642.5|5638.5|5642.8|5638.8|5635.2|5631.2|440
1664228100000|2022-09-26 21:35:00|5642.8|5638.8|5640.7|5636.7|5646.4|5642.4|5639.9|5636|518
1664228400000|2022-09-26 21:40:00|5641.2|5637.2|5639|5635|5641.3|5637.3|5638.1|5634.1|226
1664228700000|2022-09-26 21:45:00|5638.1|5634.1|5638.5|5634.5|5639.8|5635.8|5637.6|5633.6|233
1664229000000|2022-09-26 21:50:00|5638.4|5634.4|5638.3|5635|5639.1|5635.3|5637.8|5633.9|248
1664229300000|2022-09-26 21:55:00|5638.2|5634.9|5637.6|5634.6|5639|5635.6|5637.1|5633.2|267
1664229600000|2022-09-26 22:00:00|5637.7|5634.7|5641.1|5637.1|5643.6|5639.6|5637.6|5633.9|463
1664229900000|2022-09-26 22:05:00|5640.7|5636.7|5643.6|5639.6|5648.7|5645.4|5640.6|5636.6|465
1664230200000|2022-09-26 22:10:00|5643.2|5639.8|5641.7|5638.7|5643.4|5640.4|5641.3|5637.8|408
1664230500000|2022-09-26 22:15:00|5641.4|5638.4|5640|5637|5642.2|5638.4|5638.6|5635.4|433
1664230800000|2022-09-26 22:20:00|5640.1|5637.1|5637.7|5634.7|5640.4|5637.4|5636.9|5633.9|323
1664231100000|2022-09-26 22:25:00|5637.6|5634.6|5635.6|5632.6|5637.8|5634.8|5635.4|5632.4|286
1664231400000|2022-09-26 22:30:00|5635.7|5632.7|5643.3|5640.3|5643.5|5640.5|5635.7|5632.7|316
1664231700000|2022-09-26 22:35:00|5642.9|5639.9|5641.6|5638.6|5643.5|5640.5|5640|5637|257
1664232000000|2022-09-26 22:40:00|5641|5638|5642.3|5639.3|5643.5|5640.5|5640.9|5637.9|341
1664232300000|2022-09-26 22:45:00|5642.2|5639.2|5640.5|5637.5|5642.2|5639.2|5639.4|5636.4|309
1664232600000|2022-09-26 22:50:00|5640.4|5637.4|5644.6|5641.6|5644.7|5641.7|5640.1|5637.1|316
1664232900000|2022-09-26 22:55:00|5644.4|5641.4|5643.5|5640.5|5650.4|5647.4|5643.1|5640.1|362
1664233200000|2022-09-26 23:00:00|5643.6|5640.6|5647.6|5644.6|5647.7|5644.7|5643.4|5640.4|356
1664233500000|2022-09-26 23:05:00|5647.4|5644.4|5644.3|5641.3|5647.5|5644.5|5644.3|5641.3|323
1664233800000|2022-09-26 23:10:00|5644.4|5641.4|5648.7|5645.7|5649.2|5646.2|5644.3|5641.3|297
1664234100000|2022-09-26 23:15:00|5648.8|5645.8|5648.5|5645.5|5649.7|5646.9|5645.1|5642.2|334
1664234400000|2022-09-26 23:20:00|5648.4|5645.4|5651.2|5648.2|5651.2|5648.7|5647.1|5644.4|275
1664234700000|2022-09-26 23:25:00|5651.3|5648.3|5655.1|5652.1|5655.1|5652.1|5651|5648|331
1664235000000|2022-09-26 23:30:00|5655|5652|5656.8|5655|5658.5|5656.1|5653.6|5651|361
1664235300000|2022-09-26 23:35:00|5657.3|5654.3|5658.1|5655.1|5658.2|5656.2|5655.3|5653.3|288
1664235600000|2022-09-26 23:40:00|5658|5655|5658.9|5657.1|5659.9|5657.5|5657.4|5655|335
1664235900000|2022-09-26 23:45:00|5659.4|5656.4|5658.6|5656.8|5660.5|5658.2|5657.7|5655.1|388
1664236200000|2022-09-26 23:50:00|5658.5|5656.7|5661.4|5658.4|5662.7|5660|5658.5|5656.1|405
1664236500000|2022-09-26 23:55:00|5661.3|5658.3|5665.7|5663.9|5667.3|5664.8|5661|5658.2|389
1664236800000|2022-09-27 00:00:00|5666.3|5663.3|5667.3|5665.5|5667.7|5665.9|5662.8|5660.5|527
1664237100000|2022-09-27 00:05:00|5667.4|5665.6|5670.5|5667.5|5671.6|5669|5667.4|5665.3|419
1664237400000|2022-09-27 00:10:00|5670.6|5667.6|5677.9|5674.9|5678.3|5676.2|5668.9|5666.5|527
1664237700000|2022-09-27 00:15:00|5678|5675|5679.9|5676.9|5683.9|5681.6|5677.3|5674.7|548
1664238000000|2022-09-27 00:20:00|5680.3|5677.3|5679.5|5676.5|5681.7|5679.2|5677.7|5675.4|473
1664238300000|2022-09-27 00:25:00|5679.3|5676.3|5679.2|5676.2|5681.4|5678.8|5677.3|5674.5|554
1664238600000|2022-09-27 00:30:00|5679.3|5676.3|5677.9|5674.9|5680.9|5678.8|5676.5|5674.3|429
1664238900000|2022-09-27 00:35:00|5677.8|5674.8|5680.4|5678.6|5682.2|5680.4|5677.4|5674.8|437
1664239200000|2022-09-27 00:40:00|5680.8|5677.8|5679.8|5678|5680.9|5678.8|5678|5675.7|376
1664239500000|2022-09-27 00:45:00|5679.7|5677.9|5687.8|5686|5688.1|5686.3|5679.4|5677.1|478
1664239800000|2022-09-27 00:50:00|5687.7|5685.9|5691.9|5688.9|5691.9|5689.7|5687.5|5685.7|525
1664240100000|2022-09-27 00:55:00|5692.1|5689.1|5688.1|5686.3|5692.3|5689.8|5687.3|5685|531
1664240400000|2022-09-27 01:00:00|5688.2|5686.4|5691|5689.2|5691.2|5689.3|5687.1|5685.1|446
1664240700000|2022-09-27 01:05:00|5691.1|5689.3|5686.8|5685|5693.9|5691.8|5686.6|5684.8|474
1664241000000|2022-09-27 01:10:00|5687.5|5684.5|5687.3|5685.5|5688.6|5686.4|5684.5|5682.2|528
1664241300000|2022-09-27 01:15:00|5686.9|5685.1|5682.6|5680.8|5687.4|5685.6|5682|5679.6|643
1664241600000|2022-09-27 01:20:00|5682.7|5680.9|5678.1|5676.3|5683.9|5682.1|5678.1|5675.8|534
1664241900000|2022-09-27 01:25:00|5678.2|5676.4|5678.8|5677|5680.9|5678.7|5676.9|5674.5|503
1664242200000|2022-09-27 01:30:00|5678.7|5676.9|5682.9|5681.1|5684.9|5682.4|5678.5|5676.5|563
1664242500000|2022-09-27 01:35:00|5683.5|5680.5|5683|5681.2|5684.7|5682.7|5681.2|5678.8|537
1664242800000|2022-09-27 01:40:00|5683.1|5681.3|5678.2|5675.2|5684.5|5682.7|5677.8|5675.2|515
1664243100000|2022-09-27 01:45:00|5677.5|5675.7|5672.9|5669.9|5678.8|5676.8|5671|5668.7|499
1664243400000|2022-09-27 01:50:00|5673.2|5670.2|5671.8|5670|5674.4|5672.1|5671.3|5669|501
1664243700000|2022-09-27 01:55:00|5671.7|5669.9|5674.2|5672.4|5676|5673.6|5671|5668.7|404
1664244000000|2022-09-27 02:00:00|5674.1|5672.3|5673.3|5670.3|5674.9|5672.5|5667.7|5665.4|513
1664244300000|2022-09-27 02:05:00|5673.4|5670.4|5669.4|5666.4|5673.4|5670.4|5668.1|5665.8|466
1664244600000|2022-09-27 02:10:00|5669.6|5666.6|5668.2|5666.4|5672|5669.4|5667.7|5665.5|450
1664244900000|2022-09-27 02:15:00|5668|5666.2|5669.2|5667.4|5671.4|5669.6|5668|5666.2|385
1664245200000|2022-09-27 02:20:00|5669.1|5667.3|5672.7|5670.9|5673.5|5671.3|5668.9|5667|440
1664245500000|2022-09-27 02:25:00|5672.6|5670.8|5670|5668.2|5675|5672.8|5668.9|5667.1|445
1664245800000|2022-09-27 02:30:00|5669.9|5668.1|5669.9|5668.1|5671.5|5669.3|5668.4|5666.1|540
1664246100000|2022-09-27 02:35:00|5669.8|5668|5672.2|5670.4|5673.2|5670.7|5667.9|5666.1|465
1664246400000|2022-09-27 02:40:00|5672.3|5670.5|5672.4|5670.6|5673.2|5670.8|5670.9|5669.1|448
1664246700000|2022-09-27 02:45:00|5672.3|5670.5|5672.3|5670.5|5674.1|5672.3|5670.9|5668.9|418
1664247000000|2022-09-27 02:50:00|5672.4|5670.6|5674|5671|5674.4|5672|5671.9|5670|319
1664247300000|2022-09-27 02:55:00|5674.1|5671.1|5679|5676|5679|5677|5673.1|5670.8|417
1664247600000|2022-09-27 03:00:00|5678.3|5676.5|5676.8|5675|5680.9|5678.7|5676.6|5674.8|379
1664247900000|2022-09-27 03:05:00|5676.7|5674.9|5676.2|5674.4|5680.6|5678.3|5675.3|5673.5|457
1664248200000|2022-09-27 03:10:00|5676.1|5674.3|5673.9|5672.1|5676.8|5675|5673.8|5671.9|368
1664248500000|2022-09-27 03:15:00|5674|5672.2|5674.1|5672.3|5674.5|5672.4|5672.5|5670.7|337
1664248800000|2022-09-27 03:20:00|5674.2|5672.4|5672.4|5669.4|5674.2|5672.4|5671|5668.8|359
1664249100000|2022-09-27 03:25:00|5671.8|5670|5676.2|5674.4|5676.9|5674.7|5670.9|5668.9|380
1664249400000|2022-09-27 03:30:00|5676.1|5674.3|5674|5672.2|5676.1|5674.3|5672.4|5670.5|314
1664249700000|2022-09-27 03:35:00|5674.1|5672.3|5678|5676.2|5678.1|5676.3|5672.7|5670.9|347
1664250000000|2022-09-27 03:40:00|5678.1|5676.3|5683.5|5681.7|5683.7|5681.9|5675.9|5674.1|394
1664250300000|2022-09-27 03:45:00|5683.4|5681.6|5680.4|5678.6|5683.5|5681.7|5680|5678.2|370
1664250600000|2022-09-27 03:50:00|5680.3|5678.5|5679.5|5677.7|5681.4|5679.6|5679.2|5676.7|335
1664250900000|2022-09-27 03:55:00|5679.4|5677.6|5677.6|5675.8|5680.1|5678.3|5676.9|5675.1|394
1664251200000|2022-09-27 04:00:00|5677.5|5675.7|5679.1|5677.3|5679.8|5677.6|5677.2|5675.4|296
1664251500000|2022-09-27 04:05:00|5679|5677.2|5678.6|5676.8|5681|5679.2|5677.1|5675.1|395
1664251800000|2022-09-27 04:10:00|5678.7|5676.9|5677.4|5675.6|5680.5|5678.3|5677.4|5675.6|347
1664252100000|2022-09-27 04:15:00|5677.6|5675.8|5682.9|5681.1|5683.8|5681.5|5677.5|5675.6|374
1664252400000|2022-09-27 04:20:00|5682.8|5681|5684.6|5682.8|5686.6|5684.8|5682.1|5679.7|340
1664252700000|2022-09-27 04:25:00|5684.5|5682.7|5687.9|5686.1|5689.5|5687.7|5684.1|5681.8|379
1664253000000|2022-09-27 04:30:00|5687.8|5686|5686.9|5685.1|5687.8|5686|5686.2|5684.4|358
1664253300000|2022-09-27 04:35:00|5687|5685.2|5685.5|5683.7|5688.1|5685.7|5684.4|5682.6|359
1664253600000|2022-09-27 04:40:00|5685.2|5683.4|5686.8|5683.8|5687.9|5685.6|5684.9|5683.1|327
1664253900000|2022-09-27 04:45:00|5685.7|5683.9|5683.2|5681.4|5686.3|5683.9|5682.8|5680.9|294
1664254200000|2022-09-27 04:50:00|5683.3|5681.5|5683.8|5682|5685.5|5683.3|5682.9|5681.1|261
1664254500000|2022-09-27 04:55:00|5683.5|5681.7|5681.9|5680.1|5684.1|5682|5681.1|5679.3|324
1664254800000|2022-09-27 05:00:00|5682|5680.2|5684.6|5682.8|5685.6|5683.2|5680.7|5678.9|337
1664255100000|2022-09-27 05:05:00|5684.5|5682.7|5682.8|5681|5685|5683.2|5682.4|5680|222
1664255400000|2022-09-27 05:10:00|5682.7|5680.9|5683.6|5681.8|5684.6|5682.3|5682|5679.9|313
1664255700000|2022-09-27 05:15:00|5683.7|5681.9|5682.9|5681.1|5684.2|5682.4|5681.8|5680|222
1664256000000|2022-09-27 05:20:00|5682.8|5681|5683.1|5681.3|5684.7|5682.9|5681.9|5680|337
1664256300000|2022-09-27 05:25:00|5683|5681.2|5687.8|5684.8|5687.8|5685|5682.8|5681|294
1664256600000|2022-09-27 05:30:00|5687|5685.2|5688.5|5686.7|5689.6|5687.4|5686.3|5684.1|391
1664256900000|2022-09-27 05:35:00|5688.6|5686.8|5690.3|5688.5|5691.6|5689.4|5688.4|5686.6|355
1664257200000|2022-09-27 05:40:00|5690.4|5688.6|5702.8|5699.8|5703.7|5701.3|5690|5687.9|557
1664257500000|2022-09-27 05:45:00|5702.2|5700.4|5702.8|5701|5703.5|5701.5|5700.1|5697.7|583
1664257800000|2022-09-27 05:50:00|5702.7|5700.9|5701.7|5699.9|5705.3|5702.9|5701.2|5699|518
1664258100000|2022-09-27 05:55:00|5701.8|5700|5704.9|5703.1|5707.1|5705.1|5700.7|5698.8|544
1664258400000|2022-09-27 06:00:00|5705.3|5702.3|5708.6|5706.8|5708.6|5706.8|5702.9|5700.4|543
1664258700000|2022-09-27 06:05:00|5708.4|5706.6|5700.8|5699|5708.5|5706.7|5700.7|5698.6|554
1664259000000|2022-09-27 06:10:00|5700.6|5698.8|5697.1|5695.3|5701.7|5699.4|5696.9|5695.1|604
1664259300000|2022-09-27 06:15:00|5697.3|5695.5|5711|5708|5712.3|5709.3|5697.2|5694.7|649
1664259600000|2022-09-27 06:20:00|5711.1|5708.1|5717.5|5714.5|5717.7|5715|5709.5|5707.1|678
1664259900000|2022-09-27 06:25:00|5717.6|5714.6|5717.8|5716|5718.9|5716.4|5715|5712.6|573
1664260200000|2022-09-27 06:30:00|5718.1|5716.3|5717.7|5715.9|5718.6|5716.5|5715.3|5713|646
1664260500000|2022-09-27 06:35:00|5717.8|5716|5720.3|5718.5|5723.3|5721|5716.7|5714.3|612
1664260800000|2022-09-27 06:40:00|5720.6|5717.6|5716.4|5714.6|5721.3|5719|5715.9|5713.7|573
1664261100000|2022-09-27 06:45:00|5716.3|5714.5|5710.6|5708.8|5716.6|5714.6|5709|5707.2|603
1664261400000|2022-09-27 06:50:00|5710.5|5708.7|5708.4|5706.6|5711.2|5709|5708|5706.1|496
1664261700000|2022-09-27 06:55:00|5708.3|5706.5|5707.9|5706.1|5709.6|5707.3|5705.3|5703.1|518
1664262000000|2022-09-27 07:00:00|5707.7|5705.9|5713.2|5711.4|5714.8|5713|5707.7|5705.9|779
1664262300000|2022-09-27 07:05:00|5713.1|5711.3|5713.6|5711.8|5715.8|5714|5711.8|5710|636
1664262600000|2022-09-27 07:10:00|5713.7|5711.9|5707.5|5705.7|5713.9|5712.1|5706.2|5704.4|597
1664262900000|2022-09-27 07:15:00|5707.6|5705.8|5710.4|5708.6|5711.8|5710|5707.6|5705.8|582
1664263200000|2022-09-27 07:20:00|5710.2|5708.4|5717.5|5715.7|5718|5716.2|5709.7|5707.9|633
1664263500000|2022-09-27 07:25:00|5717.3|5715.5|5719.7|5717.9|5720.1|5718.2|5715.7|5713.8|720
1664263800000|2022-09-27 07:30:00|5719.8|5718|5714.9|5713.1|5721.7|5719.2|5714.3|5712.1|710
1664264100000|2022-09-27 07:35:00|5714.8|5713|5712.1|5710.3|5715.5|5713.6|5712|5710.2|603
1664264400000|2022-09-27 07:40:00|5712|5710.2|5707.5|5705.7|5712.1|5710.3|5705.7|5703.5|544
1664264700000|2022-09-27 07:45:00|5707.7|5705.9|5705.8|5704|5708.5|5706.7|5705.2|5703.4|488
1664265000000|2022-09-27 07:50:00|5705.9|5704.1|5703.7|5701.9|5706.5|5704.7|5701.5|5699.7|481
1664265300000|2022-09-27 07:55:00|5703.6|5701.8|5702.4|5700.6|5705.8|5704|5701.5|5699.2|528
1664265600000|2022-09-27 08:00:00|5702.2|5700.4|5700.1|5698.3|5703.6|5701.8|5698.5|5696.2|545
1664265900000|2022-09-27 08:05:00|5700.2|5698.4|5693.8|5692|5701.5|5699.5|5692.1|5689.5|662
1664266200000|2022-09-27 08:10:00|5694.1|5691.1|5693|5690|5694.3|5691.8|5689.6|5687.2|613
1664266500000|2022-09-27 08:15:00|5692.5|5690.7|5691.2|5689.4|5694.9|5692.5|5689.2|5687|665
1664266800000|2022-09-27 08:20:00|5691.3|5689.5|5696|5694.2|5696.9|5695.1|5691.2|5689.1|608
1664267100000|2022-09-27 08:25:00|5696.1|5694.3|5701.4|5699.6|5701.5|5699.7|5695.3|5693.1|560
1664267400000|2022-09-27 08:30:00|5701.3|5699.5|5701.5|5699.7|5704.7|5702.9|5700.4|5698.6|532
1664267700000|2022-09-27 08:35:00|5701.4|5699.6|5702.3|5700.5|5702.3|5700.5|5698.3|5696.2|513
1664268000000|2022-09-27 08:40:00|5702.7|5700.9|5700.4|5698.6|5703.2|5701.4|5700.1|5697.9|476
1664268300000|2022-09-27 08:45:00|5700.3|5698.5|5701.3|5699.5|5701.7|5699.7|5697.4|5695.6|504
1664268600000|2022-09-27 08:50:00|5701.5|5699.7|5703|5701.2|5706.5|5704.2|5700.7|5698.9|499
1664268900000|2022-09-27 08:55:00|5702.9|5701.1|5701.9|5700.1|5704.6|5702.7|5700|5697.7|611
1664269200000|2022-09-27 09:00:00|5702|5700.2|5697.6|5695.8|5704.9|5703.1|5697.5|5695.7|520
1664269500000|2022-09-27 09:05:00|5697.7|5695.9|5697.2|5694.2|5700|5697.8|5695.5|5693.1|552
1664269800000|2022-09-27 09:10:00|5697.1|5694.1|5690.5|5687.5|5697.2|5694.7|5689.7|5687.5|564
1664270100000|2022-09-27 09:15:00|5690.4|5687.4|5692.2|5690.4|5693.2|5690.9|5689.8|5687.4|504
1664270400000|2022-09-27 09:20:00|5692.6|5690.8|5692.9|5691.1|5696.7|5694.9|5692|5690.2|474
1664270700000|2022-09-27 09:25:00|5693|5691.2|5690.2|5688.4|5693.6|5691.4|5689.7|5687.8|490
1664271000000|2022-09-27 09:30:00|5690.3|5688.5|5690.6|5688.8|5692.7|5690.7|5689.7|5687.9|536
1664271300000|2022-09-27 09:35:00|5690.5|5688.7|5693.6|5691.8|5694.3|5692.5|5689.5|5687.5|462
1664271600000|2022-09-27 09:40:00|5694|5692.2|5698.6|5695.6|5698.8|5696.2|5693.6|5691.8|462
1664271900000|2022-09-27 09:45:00|5698.5|5695.5|5701|5699.2|5702.2|5700.2|5698.1|5695.5|417
1664272200000|2022-09-27 09:50:00|5700.9|5699.1|5696.1|5694.3|5701.5|5699.2|5696|5694.2|471
1664272500000|2022-09-27 09:55:00|5696|5694.2|5692.4|5690.6|5696.5|5694.5|5692.1|5690|482
1664272800000|2022-09-27 10:00:00|5692.3|5690.5|5696|5694.2|5697.1|5695|5692.3|5689.9|602
1664273100000|2022-09-27 10:05:00|5696.1|5694.3|5691.5|5689.7|5697.1|5695.3|5691|5689.2|465
1664273400000|2022-09-27 10:10:00|5691.4|5689.6|5697.5|5695.7|5698|5696|5690.5|5688.7|546
1664273700000|2022-09-27 10:15:00|5697.6|5695.8|5700.8|5699|5701.7|5699.5|5694.4|5691.9|540
1664274000000|2022-09-27 10:20:00|5700.9|5699.1|5702.7|5700.9|5703.6|5701.4|5700.8|5698.5|458
1664274300000|2022-09-27 10:25:00|5702.8|5701|5706.1|5704.3|5708.6|5706.2|5702.7|5700.9|562
1664274600000|2022-09-27 10:30:00|5706.3|5704.5|5709.1|5707.3|5711|5708.7|5704.3|5702.5|508
1664274900000|2022-09-27 10:35:00|5709.2|5707.4|5710.1|5708.3|5712|5709.9|5707.5|5705.7|556
1664275200000|2022-09-27 10:40:00|5710|5708.2|5708.7|5706.9|5713.1|5711|5708.6|5706.8|547
1664275500000|2022-09-27 10:45:00|5708.9|5707.1|5708.6|5706.8|5709.3|5707.5|5706.4|5704.6|505
1664275800000|2022-09-27 10:50:00|5708.5|5706.7|5707.6|5705.8|5708.9|5707.1|5705.8|5704|489
1664276100000|2022-09-27 10:55:00|5707.5|5705.7|5707.4|5705.6|5709.9|5707.8|5707|5704.6|514
1664276400000|2022-09-27 11:00:00|5707.3|5705.5|5707.5|5705.7|5709.7|5707.9|5706.9|5705.1|446
1664276700000|2022-09-27 11:05:00|5707.4|5705.6|5708.3|5706.5|5710.5|5708.7|5706.9|5705.1|443
1664277000000|2022-09-27 11:10:00|5708.4|5706.6|5707.1|5705.3|5709.4|5707.6|5705.2|5703.4|468
1664277300000|2022-09-27 11:15:00|5707|5705.2|5707.9|5706.1|5708.5|5706.7|5705.2|5703.4|453
1664277600000|2022-09-27 11:20:00|5707.8|5706|5710|5708.2|5710.5|5708.7|5707.6|5705.8|462
1664277900000|2022-09-27 11:25:00|5710.1|5708.3|5706.2|5704.4|5710.2|5708.4|5705.6|5703.8|428
1664278200000|2022-09-27 11:30:00|5706.3|5704.5|5709.5|5707.7|5710.1|5708.3|5705.6|5703.3|459
1664278500000|2022-09-27 11:35:00|5709.6|5707.8|5709.3|5707.5|5710.6|5708.7|5709|5706.9|390
1664278800000|2022-09-27 11:40:00|5709.4|5707.6|5709.4|5707.6|5710|5707.8|5706.6|5704.8|402
1664279100000|2022-09-27 11:45:00|5709.3|5707.5|5710.2|5708.4|5710.5|5708.7|5707.6|5705.8|432
1664279400000|2022-09-27 11:50:00|5710.3|5708.5|5707.2|5705.4|5710.6|5708.8|5706.6|5704.8|437
1664279700000|2022-09-27 11:55:00|5707.3|5705.5|5700.9|5699.1|5708.2|5706.4|5700.9|5699.1|437
1664280000000|2022-09-27 12:00:00|5701.1|5699.3|5699.2|5697.4|5702.7|5700.9|5698.4|5696.6|533
1664280300000|2022-09-27 12:05:00|5699.1|5697.3|5697.6|5695.8|5700.5|5698.7|5695.7|5693.3|537
1664280600000|2022-09-27 12:10:00|5697.5|5695.7|5700.3|5698.5|5700.8|5699|5696.1|5693.9|444
1664280900000|2022-09-27 12:15:00|5700.4|5698.6|5699.3|5697.5|5703.4|5701.6|5698.1|5696.3|559
1664281200000|2022-09-27 12:20:00|5698.9|5697.1|5698|5696.2|5700.5|5698.7|5697|5695.2|521
1664281500000|2022-09-27 12:25:00|5698.1|5696.3|5697.5|5694.5|5698.8|5697|5694.2|5691.8|410
1664281800000|2022-09-27 12:30:00|5697.6|5694.6|5697.2|5695.4|5698.3|5696.2|5693.8|5691.2|613
1664282100000|2022-09-27 12:35:00|5697.1|5695.3|5695.2|5693.4|5698.8|5697|5692.9|5691.1|539
1664282400000|2022-09-27 12:40:00|5695.1|5693.3|5693.3|5691.5|5695.3|5693.5|5690.9|5689.1|531
1664282700000|2022-09-27 12:45:00|5693.4|5691.6|5690.9|5689.1|5694.2|5692.4|5688.4|5686.6|532
1664283000000|2022-09-27 12:50:00|5691|5689.2|5681.5|5679.7|5691.2|5689.4|5681.5|5679.7|571
1664283300000|2022-09-27 12:55:00|5681.7|5679.9|5675.2|5673.4|5683.4|5681.6|5674.6|5672.8|488
1664283600000|2022-09-27 13:00:00|5675.8|5672.8|5675.5|5673.7|5677.1|5675.1|5673.3|5671.5|536
1664283900000|2022-09-27 13:05:00|5675.4|5673.6|5677.6|5675.8|5682.8|5680.5|5674.1|5672.3|524
1664284200000|2022-09-27 13:10:00|5677.7|5675.9|5681.6|5679.8|5682.9|5681.1|5676.1|5673.8|678
1664284500000|2022-09-27 13:15:00|5681.7|5679.9|5679.9|5678.1|5684.2|5682.4|5679.7|5677.9|578
1664284800000|2022-09-27 13:20:00|5680.1|5678.3|5671.5|5669.7|5680.9|5679.1|5671.2|5669.4|599
1664285100000|2022-09-27 13:25:00|5671.7|5669.9|5671.9|5670.1|5674.6|5672.8|5668.7|5666.5|618
1664285400000|2022-09-27 13:30:00|5672|5670.2|5679.5|5677.7|5679.6|5677.8|5667.7|5665.7|864
1664285700000|2022-09-27 13:35:00|5680.1|5677.1|5683.3|5681.5|5684.3|5682.5|5672.4|5670.3|858
1664286000000|2022-09-27 13:40:00|5683.2|5681.4|5678.8|5677|5687.2|5685.2|5677.6|5675.3|819
1664286300000|2022-09-27 13:45:00|5678.9|5677.1|5672.7|5670.9|5679.2|5677.4|5670|5667.7|782
1664286600000|2022-09-27 13:50:00|5672.8|5671|5673.3|5671.5|5676|5674.2|5668.7|5666.9|688
1664286900000|2022-09-27 13:55:00|5673.1|5671.3|5668.3|5665.3|5674.1|5672.2|5666.4|5664.4|590
1664287200000|2022-09-27 14:00:00|5668.2|5665.2|5653.4|5650.4|5668.4|5665.4|5646.8|5644.8|859
1664287500000|2022-09-27 14:05:00|5652.9|5651.1|5650.7|5648.9|5656.6|5654.8|5649.3|5647.5|720
1664287800000|2022-09-27 14:10:00|5650.8|5649|5656.6|5654.8|5657.4|5655.6|5649.5|5647.7|666
1664288100000|2022-09-27 14:15:00|5656.7|5654.9|5661.8|5660|5662.9|5661.1|5655.9|5654.1|590
1664288400000|2022-09-27 14:20:00|5661.7|5659.9|5665.2|5663.4|5667.6|5665.8|5660.5|5658.7|628
1664288700000|2022-09-27 14:25:00|5665.3|5663.5|5657.1|5655.3|5669.6|5667.8|5656.9|5654.5|760
1664289000000|2022-09-27 14:30:00|5657|5655.2|5663.4|5661.6|5665.9|5664.1|5657|5655.2|752
1664289300000|2022-09-27 14:35:00|5663.3|5661.5|5658|5655|5665.4|5663.6|5657.4|5655|731
1664289600000|2022-09-27 14:40:00|5657.2|5655.4|5667.5|5665.7|5667.6|5665.8|5656.4|5654.6|739
1664289900000|2022-09-27 14:45:00|5667.6|5665.8|5668.6|5666.8|5670.1|5668.3|5663.6|5661.8|752
1664290200000|2022-09-27 14:50:00|5668.4|5666.6|5664.3|5662.5|5672.2|5669.8|5663.6|5661.8|699
1664290500000|2022-09-27 14:55:00|5664.2|5662.4|5663.5|5661.7|5666.2|5664.4|5660.9|5659.1|611
1664290800000|2022-09-27 15:00:00|5663.4|5661.6|5664.7|5662.9|5665.6|5663.8|5660.9|5659.1|548
1664291100000|2022-09-27 15:05:00|5664.6|5662.8|5667.9|5666.1|5668.6|5666.8|5661.9|5660.1|518
1664291400000|2022-09-27 15:10:00|5668.1|5666.3|5660.9|5659.1|5668.9|5667.1|5659.9|5658.1|578
1664291700000|2022-09-27 15:15:00|5660.8|5659|5656.7|5654.9|5662.2|5660.4|5654.3|5652.5|574
1664292000000|2022-09-27 15:20:00|5656.3|5654.5|5648.5|5646.7|5656.5|5654.7|5646.8|5645|610
1664292300000|2022-09-27 15:25:00|5648|5646.2|5642.6|5640.8|5648.1|5646.3|5639.8|5638|605
1664292600000|2022-09-27 15:30:00|5642.7|5640.9|5649.4|5647.6|5651|5649.2|5641.8|5640|641
1664292900000|2022-09-27 15:35:00|5649.3|5647.5|5651|5649.2|5652.4|5650.6|5646.3|5644.4|580
1664293200000|2022-09-27 15:40:00|5650.9|5649.1|5657.8|5656|5659.1|5657.1|5650.3|5648.5|543
1664293500000|2022-09-27 15:45:00|5657.5|5655.7|5657.1|5655.3|5661.4|5659.6|5656.4|5654.6|474
1664293800000|2022-09-27 15:50:00|5657.2|5655.4|5651.5|5649.7|5660.1|5657.7|5650.3|5648.5|518
1664294100000|2022-09-27 15:55:00|5651.6|5649.8|5649.1|5647.3|5656|5654.2|5649|5647.2|560
1664294400000|2022-09-27 16:00:00|5649.4|5647.6|5650.1|5648.3|5650.5|5648.7|5647.5|5645.4|560
1664294700000|2022-09-27 16:05:00|5650|5648.2|5643.3|5641.5|5650.5|5648.3|5643.3|5641|532
1664295000000|2022-09-27 16:10:00|5643.1|5641.3|5638.6|5636.8|5644.4|5642|5636.8|5635|524
1664295300000|2022-09-27 16:15:00|5638.5|5636.7|5635.4|5633.6|5639.4|5637.6|5634.2|5631.7|514
1664295600000|2022-09-27 16:20:00|5635.5|5633.7|5634.2|5632.4|5636.9|5635.1|5632|5629.7|561
1664295900000|2022-09-27 16:25:00|5634.1|5632.3|5635.2|5633.4|5637.8|5636|5633|5631.2|480
1664296200000|2022-09-27 16:30:00|5635.1|5633.3|5638.8|5637|5639.4|5637.1|5633.4|5631.6|483
1664296500000|2022-09-27 16:35:00|5638.7|5636.9|5634.1|5632.3|5639.9|5637.8|5631.8|5630|491
1664296800000|2022-09-27 16:40:00|5634|5632.2|5633.9|5632.1|5636|5633.9|5632.2|5630.4|482
1664297100000|2022-09-27 16:45:00|5633.8|5632|5633.8|5632|5636|5633.7|5632.2|5630.1|508
1664297400000|2022-09-27 16:50:00|5633.7|5631.9|5631.9|5630.1|5634.9|5632.4|5625.9|5623.6|647
1664297700000|2022-09-27 16:55:00|5632|5630.2|5631.8|5630|5632.8|5630.7|5630.2|5628.3|546
1664298000000|2022-09-27 17:00:00|5631.7|5629.9|5627.5|5624.5|5631.9|5629.9|5625.8|5624|687
1664298300000|2022-09-27 17:05:00|5627|5625.2|5627.8|5626|5632.6|5630.4|5626.6|5624.5|677
1664298600000|2022-09-27 17:10:00|5627.7|5625.9|5629|5627.2|5629.3|5627.2|5625.8|5624|539
1664298900000|2022-09-27 17:15:00|5628.8|5627|5629.3|5626.3|5632.2|5629.9|5628.2|5626.1|626
1664299200000|2022-09-27 17:20:00|5629.2|5626.2|5630.1|5627.1|5630.6|5628.8|5626.4|5624.4|533
1664299500000|2022-09-27 17:25:00|5629.4|5627.6|5629.6|5627.8|5630.8|5629|5626.1|5624.3|472
1664299800000|2022-09-27 17:30:00|5629.5|5627.7|5631.9|5630.1|5632.7|5630.6|5628.3|5626|521
1664300100000|2022-09-27 17:35:00|5632|5630.2|5629.6|5627.8|5632.6|5630.3|5628.7|5626.7|489
1664300400000|2022-09-27 17:40:00|5629.5|5627.7|5630.5|5628.7|5630.5|5628.7|5627|5625.2|445
1664300700000|2022-09-27 17:45:00|5630.4|5628.6|5631.9|5630.1|5633.6|5631.3|5630.4|5628.6|436
1664301000000|2022-09-27 17:50:00|5631.8|5630|5628.3|5626.5|5633.7|5631.4|5627.7|5625.3|462
1664301300000|2022-09-27 17:55:00|5628.2|5626.4|5631.2|5628.2|5631.5|5629.2|5626.8|5624.3|463
1664301600000|2022-09-27 18:00:00|5631.1|5628.1|5632.3|5630.5|5633.7|5631.4|5629.9|5626.9|432
1664301900000|2022-09-27 18:05:00|5632.2|5630.4|5628.5|5626.7|5632.3|5630.5|5626.5|5624.7|346
1664302200000|2022-09-27 18:10:00|5628.6|5626.8|5629.8|5628|5632.5|5630.7|5628.2|5625.6|375
1664302500000|2022-09-27 18:15:00|5629.7|5627.9|5628.4|5626.6|5630.8|5629|5628.3|5626.5|372
1664302800000|2022-09-27 18:20:00|5628.3|5626.5|5628.4|5626.6|5629.3|5627.5|5627|5625.2|366
1664303100000|2022-09-27 18:25:00|5628.3|5626.5|5628.6|5626.8|5628.8|5627|5626.8|5625|309
1664303400000|2022-09-27 18:30:00|5628.5|5626.7|5631|5629.2|5631.2|5629.4|5626.6|5624.8|359
1664303700000|2022-09-27 18:35:00|5630.8|5629|5638.9|5637.1|5639|5637.2|5630.4|5628.6|428
1664304000000|2022-09-27 18:40:00|5639|5637.2|5638|5636.2|5641.1|5639|5637.7|5635.7|530
1664304300000|2022-09-27 18:45:00|5637.9|5636.1|5639.7|5637.9|5640.6|5638.4|5634|5632.1|406
1664304600000|2022-09-27 18:50:00|5639.6|5637.8|5639.3|5636.3|5640.5|5638.1|5638.1|5635.8|391
1664304900000|2022-09-27 18:55:00|5639.1|5636.1|5640.7|5638.9|5641.2|5639.4|5637.4|5635|383
1664305200000|2022-09-27 19:00:00|5640.5|5638.7|5638.9|5637.1|5641.3|5639.5|5635.5|5633.4|490
1664305500000|2022-09-27 19:05:00|5639|5637.2|5637.4|5635.6|5639.5|5637.3|5635.1|5633|443
1664305800000|2022-09-27 19:10:00|5637.5|5635.7|5634.2|5631.2|5637.5|5635.7|5633.5|5631.1|425
1664306100000|2022-09-27 19:15:00|5634.1|5631.1|5634|5632.2|5634.6|5632.2|5630.9|5628.7|433
1664306400000|2022-09-27 19:20:00|5633.9|5632.1|5633|5630|5635.6|5632.9|5631.9|5629.4|442
1664306700000|2022-09-27 19:25:00|5632.7|5629.7|5630.5|5628.7|5632.7|5630.9|5629.9|5627.6|418
1664307000000|2022-09-27 19:30:00|5630.7|5628.9|5629.7|5627.9|5632.2|5630.4|5629.6|5627.8|420
1664307300000|2022-09-27 19:35:00|5629.6|5627.8|5627.5|5625.7|5631.4|5629.1|5626.2|5623.6|426
1664307600000|2022-09-27 19:40:00|5627.4|5625.6|5630.2|5628.4|5630.9|5629.1|5626.8|5624.5|436
1664307900000|2022-09-27 19:45:00|5630.1|5628.3|5628|5626.2|5630.7|5628.9|5626.8|5624.5|389
1664308200000|2022-09-27 19:50:00|5627.9|5626.1|5633.6|5631.8|5634.7|5632.6|5627.6|5625.3|464
1664308500000|2022-09-27 19:55:00|5633.7|5631.9|5633.3|5631.5|5634.8|5632.2|5631.3|5629.5|350
1664308800000|2022-09-27 20:00:00|5633.4|5631.6|5631.8|5628.8|5633.8|5631.6|5630.7|5628.3|237
1664309100000|2022-09-27 20:05:00|5631.7|5628.7|5634.6|5632.8|5635.2|5632.9|5631.7|5628.7|237
1664309400000|2022-09-27 20:10:00|5634.5|5632.7|5634.8|5631.8|5636.1|5633.5|5634|5631.6|236
1664309700000|2022-09-27 20:15:00|5634.7|5631.7|5632.5|5630.7|5635.3|5632.5|5632.4|5630.1|214
1664310000000|2022-09-27 20:20:00|5632.4|5630.6|5633.2|5630.2|5634.1|5631.7|5631.7|5629.2|220
1664310300000|2022-09-27 20:25:00|5633.3|5630.3|5634|5631|5635.7|5633.3|5632.8|5630.2|243
1664310600000|2022-09-27 20:30:00|5634.2|5631.2|5634.4|5632.6|5634.8|5632.6|5633.3|5630.9|168
1664310900000|2022-09-27 20:35:00|5634.3|5632.5|5633.8|5630.8|5635.4|5633|5633.2|5630.6|137
1664311200000|2022-09-27 20:40:00|5633.7|5630.7|5634.4|5632.6|5636|5633.5|5633.6|5630.6|208
1664311500000|2022-09-27 20:45:00|5635|5632|5635.6|5632.6|5635.9|5633.3|5634.1|5631.8|155
1664311800000|2022-09-27 20:50:00|5635.4|5632.4|5636|5633|5636.6|5634.2|5634.1|5631.7|214
1664312100000|2022-09-27 20:55:00|5636.2|5633.2|5637.2|5633.2|5641.9|5637.9|5630.9|5627.9|481
1664312400000|2022-09-27 21:00:00|5639.5|5635.5|5636|5632|5644.9|5640.9|5635.5|5631.5|74
1664312700000|2022-09-27 21:05:00|5635.7|5631.7|5638|5634|5639|5635|5634|5630|103
1664313000000|2022-09-27 21:10:00|5637.7|5633.7|5638.6|5634.6|5639|5635|5636.5|5632.9|94
1664313300000|2022-09-27 21:15:00|5638.3|5634.3|5639.1|5635.1|5639.5|5635.5|5636.5|5633.3|115
1664313600000|2022-09-27 21:20:00|5639|5635|5638.4|5634.4|5639.3|5635.3|5637.4|5633.4|69
1664313900000|2022-09-27 21:25:00|5638.1|5634.1|5637.2|5633.7|5638.8|5634.8|5637|5633.5|167
1664314200000|2022-09-27 21:30:00|5637.3|5634.3|5634.7|5630.7|5638.4|5634.5|5633|5629|303
1664314500000|2022-09-27 21:35:00|5634.6|5630.6|5634.5|5630.5|5635.8|5631.9|5633.7|5629.7|186
1664314800000|2022-09-27 21:40:00|5634.7|5630.7|5634.7|5630.7|5635.4|5631.4|5633.5|5629.5|154
1664315100000|2022-09-27 21:45:00|5634.4|5630.4|5638|5634|5639|5635|5633.9|5630.4|171
1664315400000|2022-09-27 21:50:00|5637.9|5633.9|5637.6|5634.6|5639|5635|5637|5633.4|98
1664315700000|2022-09-27 21:55:00|5637.4|5634.4|5638.2|5634.8|5639.1|5635.2|5637.4|5633.9|114
1664316000000|2022-09-27 22:00:00|5638.3|5635|5641.8|5638.4|5642.4|5638.6|5638|5634.6|317
1664316300000|2022-09-27 22:05:00|5642.1|5638.1|5641.8|5638.8|5643|5639.1|5641.3|5637.9|229
1664316600000|2022-09-27 22:10:00|5641.6|5638.6|5641.4|5638.2|5642.5|5639|5641|5637.8|129
1664316900000|2022-09-27 22:15:00|5641.3|5638|5637.5|5633.9|5642.5|5638.5|5636.8|5633.6|410
1664317200000|2022-09-27 22:20:00|5637.8|5633.8|5634.9|5631.9|5638|5635|5634.3|5631.3|377
1664317500000|2022-09-27 22:25:00|5634.8|5631.8|5634|5631|5636.3|5633.3|5633.9|5630.9|230
1664317800000|2022-09-27 22:30:00|5633.7|5630.7|5634.2|5631.2|5635.3|5632.3|5633.6|5630.7|246
1664318100000|2022-09-27 22:35:00|5634|5631|5633.9|5630.9|5634.8|5631.9|5633.2|5630.2|233
1664318400000|2022-09-27 22:40:00|5634|5631|5632.3|5629.3|5634|5631.2|5631.2|5628.2|331
1664318700000|2022-09-27 22:45:00|5632.2|5629.2|5631.1|5628.1|5632.4|5629.4|5630.5|5627.5|260
1664319000000|2022-09-27 22:50:00|5631|5628|5630.7|5627.7|5631.4|5628.4|5630.5|5627.5|229
1664319300000|2022-09-27 22:55:00|5630.6|5627.6|5627.2|5624.2|5631.6|5629.1|5626.9|5623.9|312
1664319600000|2022-09-27 23:00:00|5627.3|5624.3|5630.2|5627.2|5631|5628.3|5627.1|5624.1|282
1664319900000|2022-09-27 23:05:00|5630.3|5627.3|5628.4|5625.4|5630.4|5627.8|5627.4|5625|311
1664320200000|2022-09-27 23:10:00|5628.5|5625.5|5627.9|5624.9|5628.9|5626.2|5627.4|5624.8|263
1664320500000|2022-09-27 23:15:00|5628|5625|5627.3|5624.3|5628.4|5625.9|5626.6|5624.2|289
1664320800000|2022-09-27 23:20:00|5627.2|5624.2|5622.4|5619.4|5627.5|5624.8|5620.9|5618|312
1664321100000|2022-09-27 23:25:00|5622.5|5619.5|5622.8|5619.8|5624.5|5622|5621.3|5618.6|306
1664321400000|2022-09-27 23:30:00|5622.7|5619.7|5625.4|5622.4|5625.9|5623.6|5622.6|5619.6|362
1664321700000|2022-09-27 23:35:00|5625.3|5622.3|5625.6|5622.6|5626.3|5623.5|5624.7|5621.7|341
1664322000000|2022-09-27 23:40:00|5625.8|5622.8|5629.7|5626.7|5630.6|5627.8|5625.3|5622.5|320
1664322300000|2022-09-27 23:45:00|5629.8|5626.8|5630.4|5627.4|5631.5|5629|5629.2|5626.2|341
1664322600000|2022-09-27 23:50:00|5630.5|5627.5|5629.6|5627.8|5631.8|5628.8|5627.9|5624.9|361
1664322900000|2022-09-27 23:55:00|5629.4|5627.6|5632.2|5629.2|5634.2|5631.6|5629.3|5627|372
1664323200000|2022-09-28 00:00:00|5631.9|5628.9|5630.3|5628.5|5634.4|5632.1|5629.5|5627.1|504
1664323500000|2022-09-28 00:05:00|5630.4|5628.6|5628.5|5626.7|5630.6|5628.8|5626.9|5624.6|469
1664323800000|2022-09-28 00:10:00|5628.4|5626.6|5630.5|5628.7|5632|5629.6|5625.7|5623.9|485
1664324100000|2022-09-28 00:15:00|5630.6|5628.8|5633.1|5631.3|5634.5|5632.1|5628.1|5625.7|550
1664324400000|2022-09-28 00:20:00|5633.2|5631.4|5634.7|5631.7|5634.7|5632.5|5632.5|5630.4|443
1664324700000|2022-09-28 00:25:00|5634.6|5631.6|5630|5628.2|5634.7|5632.1|5629|5626.3|418
1664325000000|2022-09-28 00:30:00|5630.2|5628.4|5625.6|5623.8|5631.3|5629.3|5625.1|5622.7|515
1664325300000|2022-09-28 00:35:00|5626.7|5623.7|5627.6|5625.8|5628|5625.9|5624.4|5622.1|429
1664325600000|2022-09-28 00:40:00|5627.5|5625.7|5621|5619.2|5628.6|5626.3|5620.9|5618.6|491
1664325900000|2022-09-28 00:45:00|5620.9|5619.1|5620.8|5617.8|5623|5620.7|5619.1|5616.6|556
1664326200000|2022-09-28 00:50:00|5620.9|5617.9|5624.3|5621.3|5624.4|5622.1|5619.8|5617.5|538
1664326500000|2022-09-28 00:55:00|5624.1|5621.1|5622.7|5619.7|5625.3|5623.1|5621.7|5619.4|552
1664326800000|2022-09-28 01:00:00|5622.6|5619.6|5620.4|5618.6|5626|5623.7|5619.8|5617.3|527
1664327100000|2022-09-28 01:05:00|5620.3|5618.5|5621.2|5619.4|5622.6|5620.8|5617.7|5614.9|524
1664327400000|2022-09-28 01:10:00|5621.1|5619.3|5621.5|5618.5|5621.9|5619.6|5618.8|5617|429
1664327700000|2022-09-28 01:15:00|5621.4|5618.4|5619.5|5617.7|5622.3|5620.1|5615.5|5613.5|634
1664328000000|2022-09-28 01:20:00|5619.1|5617.3|5614|5612.2|5620.8|5618.7|5613.5|5611.2|577
1664328300000|2022-09-28 01:25:00|5614.1|5612.3|5609|5606|5615.8|5613.5|5607.4|5604.4|576
1664328600000|2022-09-28 01:30:00|5608.9|5605.9|5611.2|5608.2|5611.4|5608.4|5606.9|5604|609
1664328900000|2022-09-28 01:35:00|5610.8|5607.8|5607|5605.2|5611.2|5608.4|5605.8|5603.9|576
1664329200000|2022-09-28 01:40:00|5606.9|5605.1|5605.5|5603.7|5609.3|5606.9|5604.7|5602.3|513
1664329500000|2022-09-28 01:45:00|5605.6|5603.8|5600.3|5597.3|5608.4|5606.3|5599.3|5596.7|653
1664329800000|2022-09-28 01:50:00|5600|5597|5600.2|5597.2|5603.3|5600.7|5598.7|5596.3|603
1664330100000|2022-09-28 01:55:00|5600|5597|5603.3|5600.3|5603.3|5601|5598.3|5596|534
1664330400000|2022-09-28 02:00:00|5602.5|5600.7|5601.5|5598.5|5604.6|5602.7|5599.8|5597.7|442
1664330700000|2022-09-28 02:05:00|5601.6|5598.6|5597.7|5594.7|5601.8|5599.5|5594.2|5591.9|572
1664331000000|2022-09-28 02:10:00|5597.8|5594.8|5593.2|5591.4|5600.6|5598.2|5593|5590.7|619
1664331300000|2022-09-28 02:15:00|5592.9|5591.1|5588.4|5586.6|5594.1|5591.7|5587.6|5585.2|649
1664331600000|2022-09-28 02:20:00|5588.5|5586.7|5584|5581|5589.5|5587.4|5580.9|5577.9|655
1664331900000|2022-09-28 02:25:00|5584.1|5581.1|5580.6|5577.6|5585.4|5582.4|5579.6|5576.6|668
1664332200000|2022-09-28 02:30:00|5580.4|5577.4|5578.3|5575.3|5582.7|5579.7|5566.8|5563.8|716
1664332500000|2022-09-28 02:35:00|5578.2|5575.2|5579.2|5576.2|5579.7|5576.7|5574.9|5571.9|673
1664332800000|2022-09-28 02:40:00|5579.3|5576.3|5581.8|5578.8|5582.9|5579.9|5576.7|5573.7|699
1664333100000|2022-09-28 02:45:00|5581.7|5578.7|5581.3|5578.3|5583.8|5581|5579.3|5576.3|601
1664333400000|2022-09-28 02:50:00|5580.8|5577.8|5578.2|5575.2|5583.7|5580.7|5577.8|5574.8|645
1664333700000|2022-09-28 02:55:00|5578.1|5575.1|5577.9|5576.1|5578.8|5576.2|5575.5|5572.5|725
1664334000000|2022-09-28 03:00:00|5578|5576.2|5583.5|5581.7|5585.1|5582.8|5577.8|5576|507
1664334300000|2022-09-28 03:05:00|5583.3|5581.5|5588.2|5586.4|5588.4|5586.6|5581.3|5579|424
1664334600000|2022-09-28 03:10:00|5588.3|5586.5|5588.4|5586.6|5594.2|5591.8|5587.5|5585.7|437
1664334900000|2022-09-28 03:15:00|5588.2|5586.4|5589.5|5587.7|5591.9|5589.9|5588.2|5585.6|425
1664335200000|2022-09-28 03:20:00|5589.4|5587.6|5591|5589.2|5592.3|5589.9|5588.3|5586.1|357
1664335500000|2022-09-28 03:25:00|5590.8|5589|5596.5|5594.7|5596.9|5595.1|5588.3|5586.5|364
1664335800000|2022-09-28 03:30:00|5596.4|5594.6|5596.3|5594.5|5596.8|5595|5594.3|5592.5|396
1664336100000|2022-09-28 03:35:00|5596.7|5593.7|5596.6|5594.8|5597.7|5595.8|5595.5|5593.7|363
1664336400000|2022-09-28 03:40:00|5596.5|5594.7|5593.4|5591.6|5596.7|5594.7|5592.9|5590.7|439
1664336700000|2022-09-28 03:45:00|5593.5|5591.7|5594|5591|5594.5|5592.6|5591.6|5589.8|491
1664337000000|2022-09-28 03:50:00|5593.6|5590.6|5593.2|5591.4|5594.6|5592.4|5591.4|5588.9|463
1664337300000|2022-09-28 03:55:00|5593.3|5591.5|5591.4|5589.6|5594.1|5591.9|5591.1|5589.2|403
1664337600000|2022-09-28 04:00:00|5591.9|5588.9|5587.4|5585.6|5592|5589.8|5586.4|5584.3|501
1664337900000|2022-09-28 04:05:00|5587.1|5585.3|5586.3|5584.5|5588.1|5586.3|5586|5584.2|346
1664338200000|2022-09-28 04:10:00|5586.4|5584.6|5587|5585.2|5587.4|5585.4|5583.5|5581.5|393
1664338500000|2022-09-28 04:15:00|5586.9|5585.1|5588.3|5586.5|5588.6|5586.8|5586|5584.2|340
1664338800000|2022-09-28 04:20:00|5588.4|5586.6|5587.7|5585.9|5591.5|5589.7|5587.6|5585.8|337
1664339100000|2022-09-28 04:25:00|5587.6|5585.8|5589.6|5586.6|5589.6|5587.7|5587.5|5585.7|315
1664339400000|2022-09-28 04:30:00|5589|5587.2|5593.6|5591.8|5594.8|5592.2|5587.9|5585.8|414
1664339700000|2022-09-28 04:35:00|5593.5|5591.7|5590|5588.2|5593.9|5591.9|5589.9|5588.1|317
1664340000000|2022-09-28 04:40:00|5590.2|5588.4|5587.4|5585.6|5591.3|5589.4|5587|5584.8|413
1664340300000|2022-09-28 04:45:00|5587.5|5585.7|5587.7|5585.9|5591.1|5588.7|5587.4|5585.1|389
1664340600000|2022-09-28 04:50:00|5588.4|5585.4|5585.7|5583.9|5588.4|5586|5584.7|5582.9|423
1664340900000|2022-09-28 04:55:00|5585.8|5584|5586.7|5584.9|5587.6|5585.8|5583.7|5581.3|486
1664341200000|2022-09-28 05:00:00|5587.2|5584.2|5586.4|5584.6|5589.8|5587.3|5585.9|5583.9|410
1664341500000|2022-09-28 05:05:00|5587.1|5584.1|5583.5|5581.7|5587.1|5584.7|5582.4|5580.2|435
1664341800000|2022-09-28 05:10:00|5583.4|5581.6|5583.5|5581.7|5585.7|5583.9|5582.9|5580.4|444
1664342100000|2022-09-28 05:15:00|5583.4|5581.6|5586.8|5585|5589.8|5587.3|5583.2|5581.3|416
1664342400000|2022-09-28 05:20:00|5587.4|5584.4|5588.7|5586.9|5589.3|5587.2|5586.1|5583.5|455
1664342700000|2022-09-28 05:25:00|5588.8|5587|5589.4|5587.6|5592.8|5590.5|5587.9|5585.7|370
1664343000000|2022-09-28 05:30:00|5589.6|5587.8|5591.9|5588.9|5592.9|5590.3|5586.1|5584.3|445
1664343300000|2022-09-28 05:35:00|5591.8|5588.8|5588.3|5586.5|5591.8|5589.1|5588.1|5585.9|427
1664343600000|2022-09-28 05:40:00|5588.2|5586.4|5597.1|5594.1|5597.3|5594.8|5587.8|5585.3|417
1664343900000|2022-09-28 05:45:00|5597.2|5594.2|5594.9|5591.9|5597.4|5594.4|5592.9|5590.3|391
1664344200000|2022-09-28 05:50:00|5595|5592|5593.9|5592.1|5598.9|5596.2|5593|5590.6|454
1664344500000|2022-09-28 05:55:00|5594|5592.2|5593.1|5590.1|5595.5|5593.3|5591.3|5589|456
1664344800000|2022-09-28 06:00:00|5593|5590|5602|5599|5602.1|5599.6|5591.3|5588.7|602
1664345100000|2022-09-28 06:05:00|5602.1|5599.1|5603.4|5601.6|5603.6|5601.6|5599.3|5596.8|567
1664345400000|2022-09-28 06:10:00|5603.6|5601.8|5601|5598|5608.1|5605.1|5600.4|5598|532
1664345700000|2022-09-28 06:15:00|5601.1|5598.1|5600.3|5598.5|5603.6|5600.8|5596.5|5594|565
1664346000000|2022-09-28 06:20:00|5600.4|5598.6|5600.2|5598.4|5602.7|5600.6|5598.6|5596|551
1664346300000|2022-09-28 06:25:00|5600.3|5598.5|5599.3|5596.3|5604.2|5601.9|5598.9|5596.3|589
1664346600000|2022-09-28 06:30:00|5599.4|5596.4|5596.2|5593.2|5599.4|5596.8|5594.9|5592.5|619
1664346900000|2022-09-28 06:35:00|5596.4|5593.4|5595|5593.2|5598.6|5596.2|5594|5591.7|592
1664347200000|2022-09-28 06:40:00|5595.2|5593.4|5597.1|5594.1|5598.5|5596.3|5594.4|5592|570
1664347500000|2022-09-28 06:45:00|5596.8|5595|5595.8|5594|5597.7|5595.9|5593.1|5591.3|510
1664347800000|2022-09-28 06:50:00|5595.6|5593.8|5588.1|5586.3|5596.7|5594.2|5587.9|5585.8|581
1664348100000|2022-09-28 06:55:00|5587.8|5586|5577.2|5574.2|5589.2|5586.8|5575.9|5573.4|652
1664348400000|2022-09-28 07:00:00|5577.3|5574.3|5590.6|5588.8|5591.3|5588.8|5577.3|5574.3|795
1664348700000|2022-09-28 07:05:00|5590.5|5588.7|5574.7|5572.9|5591.3|5588.7|5574.5|5572|745
1664349000000|2022-09-28 07:10:00|5574.4|5572.6|5571.4|5569.6|5578.3|5575.8|5570.9|5568.2|765
1664349300000|2022-09-28 07:15:00|5571.3|5569.5|5578.8|5575.8|5580.6|5578.3|5570.7|5568.1|711
1664349600000|2022-09-28 07:20:00|5578.5|5575.5|5573.9|5572.1|5581.3|5578.9|5572|5570.2|723
1664349900000|2022-09-28 07:25:00|5573.7|5571.9|5578.1|5576.3|5579.4|5577|5572.9|5570.6|739
1664350200000|2022-09-28 07:30:00|5578.2|5576.4|5583.1|5581.3|5586.3|5583.9|5576.7|5574.5|764
1664350500000|2022-09-28 07:35:00|5583.7|5580.7|5583.1|5580.1|5586.3|5584.5|5580.8|5578.6|716
1664350800000|2022-09-28 07:40:00|5583.2|5580.2|5590.3|5588.5|5591.9|5589.5|5581.7|5579.5|680
1664351100000|2022-09-28 07:45:00|5590.4|5588.6|5590.6|5588.8|5595.1|5593|5587.8|5585.8|690
1664351400000|2022-09-28 07:50:00|5591.6|5588.6|5600.5|5598.7|5601.2|5599|5590.2|5587.9|791
1664351700000|2022-09-28 07:55:00|5600.3|5598.5|5599.1|5596.1|5603.1|5600.8|5597.8|5595.4|720
1664352000000|2022-09-28 08:00:00|5598.8|5597|5596.1|5594.3|5600.6|5598.8|5595.9|5593.6|654
1664352300000|2022-09-28 08:05:00|5596|5594.2|5592|5590.2|5599.3|5596.8|5592|5590|672
1664352600000|2022-09-28 08:10:00|5592.1|5590.3|5593|5591.2|5594.8|5592.4|5589.5|5587.2|635
1664352900000|2022-09-28 08:15:00|5593.5|5591.7|5592|5590.2|5595|5592.8|5588.1|5585.7|683
1664353200000|2022-09-28 08:20:00|5591.9|5590.1|5598.3|5595.3|5600.9|5598.5|5591.9|5589.6|759
1664353500000|2022-09-28 08:25:00|5597.8|5596|5592.8|5591|5599.4|5596.8|5591.8|5589.4|747
1664353800000|2022-09-28 08:30:00|5592.7|5590.9|5593.1|5591.3|5594.5|5592.3|5590.7|5588.6|700
1664354100000|2022-09-28 08:35:00|5593.2|5591.4|5591.9|5590.1|5598.6|5596.2|5591.7|5589.9|586
1664354400000|2022-09-28 08:40:00|5591.7|5589.9|5591.8|5588.8|5592.5|5590|5588.4|5586|703
1664354700000|2022-09-28 08:45:00|5591.7|5588.7|5591.9|5588.9|5593.2|5590.6|5590.3|5587.9|220
1664355000000|2022-09-28 08:50:00|5594.2|5592.4|5599.6|5597.8|5600.2|5598|5593.8|5591.5|589
1664355300000|2022-09-28 08:55:00|5599.7|5597.9|5597.5|5595.7|5600.7|5598.6|5596.1|5594.1|528
1664355600000|2022-09-28 09:00:00|5597.6|5595.8|5592.9|5591.1|5598.3|5596|5592.1|5589.5|569
1664355900000|2022-09-28 09:05:00|5593.4|5590.4|5586.7|5584.9|5594.7|5592.3|5586.6|5584.4|639
1664356200000|2022-09-28 09:10:00|5586.8|5585|5585.4|5583.6|5590.2|5587.6|5584.9|5582.5|597
1664356500000|2022-09-28 09:15:00|5585.3|5583.5|5579.1|5577.3|5585.3|5583.5|5578.5|5576.3|622
1664356800000|2022-09-28 09:20:00|5579|5577.2|5577|5575.2|5582.4|5579.8|5575.9|5573.6|638
1664357100000|2022-09-28 09:25:00|5577.1|5575.3|5582.1|5580.3|5582.8|5580.3|5575.5|5573.7|628
1664357400000|2022-09-28 09:30:00|5582.8|5579.8|5593.9|5590.9|5595.6|5592.6|5582.1|5579.7|765
1664357700000|2022-09-28 09:35:00|5593.6|5590.6|5597.7|5595.9|5600.1|5597.8|5590.1|5587.7|609
1664358000000|2022-09-28 09:40:00|5598.3|5595.3|5602.8|5601|5603.5|5601.5|5596.2|5593.8|475
1664358300000|2022-09-28 09:45:00|5603.5|5600.5|5602.5|5599.5|5607|5604|5600.8|5598.1|677
1664358600000|2022-09-28 09:50:00|5602.6|5599.6|5600.6|5598.8|5602.6|5600.1|5598.5|5596|598
1664358900000|2022-09-28 09:55:00|5600.2|5598.4|5593.4|5591.6|5600.7|5598.8|5593.1|5590.8|526
1664359200000|2022-09-28 10:00:00|5593.2|5591.4|5610.3|5607.3|5633.7|5630.7|5591.7|5589.4|923
1664359500000|2022-09-28 10:05:00|5610.5|5607.5|5609.8|5606.8|5612.5|5609.5|5593.8|5590.8|961
1664359800000|2022-09-28 10:10:00|5609.9|5606.9|5630.8|5627.8|5630.9|5627.9|5607.9|5604.9|847
1664360100000|2022-09-28 10:15:00|5630.4|5627.4|5646.1|5643.1|5646.1|5643.1|5629.2|5626.2|834
1664360400000|2022-09-28 10:20:00|5645.9|5642.9|5649.9|5648.1|5655.5|5652.5|5641.2|5638.2|853
1664360700000|2022-09-28 10:25:00|5650.7|5647.7|5641.6|5638.6|5651.1|5648.2|5633.2|5630.2|821
1664361000000|2022-09-28 10:30:00|5641.9|5638.9|5631.4|5628.4|5643.1|5640.1|5630.2|5627.2|794
1664361300000|2022-09-28 10:35:00|5631.5|5628.5|5637.6|5634.6|5637.7|5634.7|5629.7|5626.7|722
1664361600000|2022-09-28 10:40:00|5637.7|5634.7|5640.1|5637.1|5645.5|5642.5|5635.7|5632.7|807
1664361900000|2022-09-28 10:45:00|5640.2|5637.2|5632.3|5629.3|5640.2|5637.2|5628.2|5625.2|690
1664362200000|2022-09-28 10:50:00|5632.2|5629.2|5630.7|5627.7|5633.2|5630.3|5627.7|5624.7|621
1664362500000|2022-09-28 10:55:00|5630.6|5627.6|5628.2|5625.2|5632.8|5629.8|5628.2|5625.2|616
1664362800000|2022-09-28 11:00:00|5628.3|5625.3|5619.5|5616.5|5628.8|5625.8|5618.9|5615.9|724
1664363100000|2022-09-28 11:05:00|5619.3|5616.3|5617.1|5614.1|5620.2|5617.7|5613.3|5610.9|667
1664363400000|2022-09-28 11:10:00|5617.2|5614.2|5613.7|5610.7|5621.5|5618.5|5612.8|5610|648
1664363700000|2022-09-28 11:15:00|5613.8|5610.8|5619.8|5616.8|5620.5|5618.1|5612.1|5609.1|617
1664364000000|2022-09-28 11:20:00|5619.3|5616.3|5614.5|5611.5|5620.5|5617.5|5611.3|5608.6|680
1664364300000|2022-09-28 11:25:00|5614.6|5611.6|5611.5|5608.5|5616|5613.2|5611.2|5608.2|595
1664364600000|2022-09-28 11:30:00|5611.6|5608.6|5616.9|5613.9|5622.1|5619.1|5611|5608|619
1664364900000|2022-09-28 11:35:00|5616.8|5613.8|5607.2|5604.2|5617.6|5614.6|5605|5602.7|673
1664365200000|2022-09-28 11:40:00|5607.3|5604.3|5610.6|5607.6|5612|5609.5|5603|5600.5|563
1664365500000|2022-09-28 11:45:00|5609.5|5607.7|5612.5|5609.5|5612.5|5609.5|5604.5|5601.6|569
1664365800000|2022-09-28 11:50:00|5612.6|5609.6|5613.6|5610.6|5613.9|5610.9|5608.4|5605.4|499
1664366100000|2022-09-28 11:55:00|5613.7|5610.7|5614.7|5611.7|5615.3|5612.3|5610.2|5607.2|487
1664366400000|2022-09-28 12:00:00|5614.6|5611.6|5622.6|5619.6|5623.4|5620.7|5614.6|5611.6|650
1664366700000|2022-09-28 12:05:00|5622.4|5619.4|5631.5|5628.5|5634.4|5631.4|5620.3|5617.6|636
1664367000000|2022-09-28 12:10:00|5631.4|5628.4|5628.4|5625.4|5633.4|5630.4|5627.5|5624.5|631
1664367300000|2022-09-28 12:15:00|5628.6|5625.6|5634.1|5631.1|5634.1|5631.1|5626.2|5623.2|715
1664367600000|2022-09-28 12:20:00|5635.2|5632.2|5644.4|5641.4|5646.2|5643.2|5633.7|5631.1|670
1664367900000|2022-09-28 12:25:00|5644.8|5641.8|5640.9|5637.9|5644.9|5641.9|5638.4|5635.4|614
1664368200000|2022-09-28 12:30:00|5640.7|5637.7|5650.7|5647.7|5652.5|5649.5|5638.4|5635.4|623
1664368500000|2022-09-28 12:35:00|5650.8|5647.8|5651.6|5648.6|5653.6|5650.6|5646.9|5643.9|673
1664368800000|2022-09-28 12:40:00|5651.5|5648.5|5649|5646|5652.8|5649.8|5644.1|5641.1|618
1664369100000|2022-09-28 12:45:00|5648.9|5645.9|5641.2|5638.2|5652.2|5649.7|5641.2|5638.2|565
1664369400000|2022-09-28 12:50:00|5641.3|5638.3|5644.7|5641.7|5646.7|5644.4|5640.6|5637.6|584
1664369700000|2022-09-28 12:55:00|5644.8|5641.8|5647.7|5644.7|5648.1|5645.1|5642|5639|567
1664370000000|2022-09-28 13:00:00|5647.8|5644.8|5649.7|5647.9|5653.7|5651.2|5643.8|5641.2|594
1664370300000|2022-09-28 13:05:00|5650.4|5647.4|5647.2|5645.4|5656|5653.7|5647|5644.7|633
1664370600000|2022-09-28 13:10:00|5647.9|5644.9|5644.9|5641.9|5649.9|5647.3|5641|5638.4|618
1664370900000|2022-09-28 13:15:00|5645|5642|5647.7|5644.7|5651.2|5648.4|5645|5642|581
1664371200000|2022-09-28 13:20:00|5647.2|5644.2|5652|5650.2|5654|5651.6|5646.1|5643.1|546
1664371500000|2022-09-28 13:25:00|5651.8|5650|5661|5659.2|5661.8|5659.4|5651.7|5649.1|593
1664371800000|2022-09-28 13:30:00|5660.9|5659.1|5655.1|5653.3|5662.5|5660.6|5654.4|5652.6|698
1664372100000|2022-09-28 13:35:00|5654.9|5653.1|5654.4|5652.6|5658.8|5656.2|5653|5650.6|707
1664372400000|2022-09-28 13:40:00|5654.5|5652.7|5667.4|5665.6|5668.3|5665.8|5653.4|5650.4|702
1664372700000|2022-09-28 13:45:00|5668|5665|5675.3|5672.3|5682.5|5679.5|5662.8|5660.4|757
1664373000000|2022-09-28 13:50:00|5675.2|5672.2|5671.4|5668.4|5679|5676|5670.4|5668.2|762
1664373300000|2022-09-28 13:55:00|5671|5668|5664.5|5661.5|5672.6|5670.2|5661.3|5658.8|642
1664373600000|2022-09-28 14:00:00|5664.7|5661.7|5659.4|5657.6|5673.3|5670.3|5657.9|5655.2|724
1664373900000|2022-09-28 14:05:00|5659.5|5657.7|5657.1|5654.1|5665.3|5662.7|5657|5654|666
1664374200000|2022-09-28 14:10:00|5657|5654|5664.7|5661.7|5664.9|5662.5|5657|5654|575
1664374500000|2022-09-28 14:15:00|5664.9|5661.9|5666.2|5664.4|5667|5664.6|5659.4|5657.3|603
1664374800000|2022-09-28 14:20:00|5666.5|5664.7|5667.5|5665.7|5669.3|5667.1|5665.1|5662.6|673
1664375100000|2022-09-28 14:25:00|5667.2|5665.4|5674.4|5671.4|5674.5|5672|5666.3|5664.5|695
1664375400000|2022-09-28 14:30:00|5674.5|5671.5|5675|5672|5676.7|5673.8|5671.8|5669.4|680
1664375700000|2022-09-28 14:35:00|5674.5|5671.5|5668.7|5666.9|5676.6|5674.1|5668.2|5665.8|635
1664376000000|2022-09-28 14:40:00|5668.6|5666.8|5672.2|5669.2|5675.3|5672.7|5668.1|5666|598
1664376300000|2022-09-28 14:45:00|5672.1|5669.1|5673.6|5670.6|5677.4|5675.1|5666.9|5664.5|641
1664376600000|2022-09-28 14:50:00|5673.7|5670.7|5664.8|5661.8|5673.7|5670.7|5660.2|5657.6|755
1664376900000|2022-09-28 14:55:00|5663.9|5662.1|5664.1|5662.3|5665.4|5663.6|5658.8|5657|638
1664377200000|2022-09-28 15:00:00|5664|5662.2|5673.1|5671.3|5677.9|5675.6|5662.2|5660.4|632
1664377500000|2022-09-28 15:05:00|5673|5671.2|5670.4|5668.6|5677.5|5675.5|5670|5667.8|678
1664377800000|2022-09-28 15:10:00|5671.1|5668.1|5673|5671.2|5676.6|5674.2|5670|5668.1|572
1664378100000|2022-09-28 15:15:00|5673.1|5671.3|5672.7|5670.9|5675.9|5673.8|5670.7|5668.8|574
1664378400000|2022-09-28 15:20:00|5672.6|5670.8|5677.3|5675.5|5678.4|5675.8|5672.5|5670.7|522
1664378700000|2022-09-28 15:25:00|5677.2|5675.4|5676.4|5674.6|5680.6|5678.4|5673.6|5670.8|613
1664379000000|2022-09-28 15:30:00|5676.5|5674.7|5676.3|5674.5|5677.2|5675.3|5672|5670.2|566
1664379300000|2022-09-28 15:35:00|5676.4|5674.6|5676.5|5674.7|5680.9|5678.6|5674.3|5672.1|516
1664379600000|2022-09-28 15:40:00|5676.4|5674.6|5679.8|5678|5680.1|5678|5675.6|5673.6|470
1664379900000|2022-09-28 15:45:00|5679.4|5677.6|5685.4|5683.6|5687|5684.8|5679.4|5677.6|493
1664380200000|2022-09-28 15:50:00|5685.3|5683.5|5699.3|5697.5|5700.9|5698.4|5684.9|5683.1|619
1664380500000|2022-09-28 15:55:00|5699.2|5697.4|5703.2|5701.4|5704.2|5702.2|5699.2|5697.1|466
1664380800000|2022-09-28 16:00:00|5703.3|5701.5|5710|5708.2|5711.3|5709.5|5702.4|5700.2|546
1664381100000|2022-09-28 16:05:00|5710.8|5709|5708.3|5706.5|5711.9|5710.1|5705.5|5703.7|507
1664381400000|2022-09-28 16:10:00|5708.4|5706.6|5715.3|5713.5|5716.6|5714.8|5707.8|5706|454
1664381700000|2022-09-28 16:15:00|5715.2|5713.4|5709|5707.2|5715.2|5713.4|5708.3|5706.5|406
1664382000000|2022-09-28 16:20:00|5709.5|5707.7|5703.3|5701.5|5709.7|5707.9|5703.2|5701.4|374
1664382300000|2022-09-28 16:25:00|5703.2|5701.4|5696.7|5694.9|5704.9|5703.1|5696|5693.5|429
1664382600000|2022-09-28 16:30:00|5696.6|5694.8|5699|5697.2|5699.7|5697.5|5695.1|5692.3|442
1664382900000|2022-09-28 16:35:00|5698.5|5696.7|5696.7|5694.9|5704|5701.5|5696.4|5694.6|405
1664383200000|2022-09-28 16:40:00|5696.6|5694.8|5703.2|5701.4|5703.4|5701.4|5696.6|5694.8|416
1664383500000|2022-09-28 16:45:00|5702.9|5701.1|5707.6|5704.6|5707.7|5705.5|5702.8|5700.9|391
1664383800000|2022-09-28 16:50:00|5706.9|5705.1|5710|5707|5710.9|5708.7|5705.3|5702.9|439
1664384100000|2022-09-28 16:55:00|5709.9|5706.9|5707.7|5705.9|5712|5709.5|5707.2|5704.8|394
1664384400000|2022-09-28 17:00:00|5707.6|5705.8|5715.6|5712.6|5715.6|5712.6|5706.3|5704.3|552
1664384700000|2022-09-28 17:05:00|5715.5|5712.5|5716.1|5714.3|5718.8|5716.4|5714.1|5711.8|510
1664385000000|2022-09-28 17:10:00|5716|5714.2|5716.9|5713.9|5717.9|5715.4|5712.1|5709.7|454
1664385300000|2022-09-28 17:15:00|5716.7|5713.7|5726.2|5723.2|5726.4|5723.4|5715.1|5712.7|420
1664385600000|2022-09-28 17:20:00|5726.3|5723.3|5731.9|5728.9|5732.9|5730.3|5723.9|5721.5|605
1664385900000|2022-09-28 17:25:00|5732.3|5729.3|5723.9|5722.1|5732.8|5729.8|5722.1|5719.8|512
1664386200000|2022-09-28 17:30:00|5723.8|5722|5729.1|5727.3|5730.2|5727.9|5723.1|5720.8|443
1664386500000|2022-09-28 17:35:00|5729.2|5727.4|5727.4|5725.6|5729.9|5727.9|5725.5|5722.9|413
1664386800000|2022-09-28 17:40:00|5727.3|5725.5|5727.1|5725.3|5730.9|5728.4|5726.4|5724.3|310
1664387100000|2022-09-28 17:45:00|5727.2|5725.4|5723.1|5721.3|5728.4|5726.4|5721.6|5719.4|456
1664387400000|2022-09-28 17:50:00|5723|5721.2|5723.7|5720.7|5724.1|5721.7|5721.2|5718.8|321
1664387700000|2022-09-28 17:55:00|5723.6|5720.6|5724.5|5721.5|5726.4|5723.8|5721.4|5719.1|307
1664388000000|2022-09-28 18:00:00|5714.8|5710.8|5719.2|5717.4|5724|5720.6|5714.8|5710.8|327
1664388300000|2022-09-28 18:05:00|5719.1|5717.3|5720.7|5718.9|5724.1|5722.3|5718.3|5716.5|274
1664388600000|2022-09-28 18:10:00|5721.1|5718.1|5722.7|5719.7|5723.4|5720.4|5720.1|5717.4|276
1664388900000|2022-09-28 18:15:00|5722.6|5719.6|5723.4|5720.4|5723.8|5721.3|5720.7|5718.1|299
1664389200000|2022-09-28 18:20:00|5723.3|5720.3|5720.5|5718.7|5724.3|5721.9|5720.2|5718.4|272
1664389500000|2022-09-28 18:25:00|5720.6|5718.8|5722|5720.2|5722.8|5720.2|5718.8|5716.5|279
1664389800000|2022-09-28 18:30:00|5722.1|5720.3|5723.6|5720.6|5724.6|5722.8|5721.4|5719|296
1664390100000|2022-09-28 18:35:00|5723.5|5720.5|5728|5726.2|5729.3|5726.9|5723.2|5720.5|340
1664390400000|2022-09-28 18:40:00|5728.1|5726.3|5725.1|5723.3|5728.5|5726.3|5722.2|5719.2|356
1664390700000|2022-09-28 18:45:00|5725.2|5723.4|5730.4|5728.6|5731|5728.6|5724.7|5722.4|382
1664391000000|2022-09-28 18:50:00|5731.2|5728.2|5732.4|5729.4|5735|5732.5|5730.6|5727.7|478
1664391300000|2022-09-28 18:55:00|5732.5|5729.5|5732.2|5729.2|5734.1|5731.4|5730|5727.6|463
1664391600000|2022-09-28 19:00:00|5732.1|5729.1|5730.7|5727.7|5732.1|5729.5|5728.1|5725.5|466
1664391900000|2022-09-28 19:05:00|5730.6|5727.6|5728.5|5725.5|5731.3|5728.7|5727.8|5725.3|424
1664392200000|2022-09-28 19:10:00|5728.4|5725.4|5728.3|5725.3|5732.9|5730.1|5727.8|5725.2|380
1664392500000|2022-09-28 19:15:00|5728.4|5725.4|5724.2|5722.4|5729.2|5726.4|5723.7|5721.4|316
1664392800000|2022-09-28 19:20:00|5724.3|5722.5|5724.8|5721.8|5726.9|5724|5723.6|5721|337
1664393100000|2022-09-28 19:25:00|5724.7|5721.7|5723.2|5720.2|5726.4|5723.7|5723.2|5720.2|339
1664393400000|2022-09-28 19:30:00|5723.3|5720.3|5723|5720|5725.5|5723|5721.4|5718.8|377
1664393700000|2022-09-28 19:35:00|5722.9|5719.9|5720.9|5717.9|5722.9|5720.6|5718.5|5716.5|389
1664394000000|2022-09-28 19:40:00|5720.8|5717.8|5721.1|5719.3|5723.7|5721.5|5720.2|5717.5|367
1664394300000|2022-09-28 19:45:00|5721.2|5719.4|5724|5721|5725.7|5723.1|5721.1|5718.6|327
1664394600000|2022-09-28 19:50:00|5723.9|5720.9|5724.2|5721.2|5725.2|5722.4|5722.2|5719.7|329
1664394900000|2022-09-28 19:55:00|5724.9|5721.9|5723.9|5720.9|5726.2|5724.1|5722.9|5720.5|335
1664395200000|2022-09-28 20:00:00|5724|5721|5720.4|5717.4|5725|5722.6|5719.2|5716.7|343
1664395500000|2022-09-28 20:05:00|5720.5|5717.5|5722.3|5719.3|5723.1|5720.6|5719.6|5717.4|215
1664395800000|2022-09-28 20:10:00|5722.4|5719.4|5724.1|5721.1|5724.2|5721.7|5721.6|5719.2|156
1664396100000|2022-09-28 20:15:00|5723.2|5721.4|5724.9|5723.1|5725.5|5723.1|5723.2|5721.4|138
1664396400000|2022-09-28 20:20:00|5725.5|5722.5|5723.6|5721.8|5725.8|5723.3|5723.3|5720.6|172
1664396700000|2022-09-28 20:25:00|5724.7|5721.7|5724.4|5722.6|5725.9|5723.5|5723.6|5721|186
1664397000000|2022-09-28 20:30:00|5724.9|5721.9|5729.3|5726.3|5729.6|5726.6|5724.2|5721.9|166
1664397300000|2022-09-28 20:35:00|5729.4|5726.4|5730.6|5727.6|5731.9|5729.4|5728.9|5726.3|104
1664397600000|2022-09-28 20:40:00|5730.7|5727.7|5733.5|5730.5|5734|5731.5|5729.5|5727.6|179
1664397900000|2022-09-28 20:45:00|5733.4|5730.4|5732.8|5729.8|5733.7|5730.9|5731.7|5729.3|104
1664398200000|2022-09-28 20:50:00|5732.7|5729.7|5732.4|5729.4|5733.3|5730.5|5732|5729.3|130
1664398500000|2022-09-28 20:55:00|5732.3|5729.3|5731.9|5727.9|5739.9|5735.9|5729.7|5725.7|267
1664398800000|2022-09-28 21:00:00|5731|5727|5728.6|5724.6|5733|5729|5721.5|5717.5|30
1664399100000|2022-09-28 21:05:00|5728.9|5724.9|5729.9|5725.9|5732.3|5728.3|5725.5|5721.5|67
1664399400000|2022-09-28 21:10:00|5730.1|5726.1|5727.8|5723.8|5732.4|5728.4|5727.5|5723.5|69
1664399700000|2022-09-28 21:15:00|5728.9|5724.9|5731.9|5727.9|5732.7|5728.7|5727.6|5723.6|95
1664400000000|2022-09-28 21:20:00|5732|5728|5729.8|5725.8|5740.2|5736.2|5729.5|5725.5|124
1664400300000|2022-09-28 21:25:00|5729.7|5725.7|5730.2|5726.2|5733.6|5729.6|5728.4|5724.4|93
1664400600000|2022-09-28 21:30:00|5731|5727|5734.5|5730.8|5736.5|5732.5|5729.7|5725.7|206
1664400900000|2022-09-28 21:35:00|5734.4|5730.4|5733.3|5730.3|5735.5|5731.5|5733.3|5730|100
1664401200000|2022-09-28 21:40:00|5734.7|5730.7|5734.3|5730.3|5735.1|5731.1|5734.1|5730.1|51
1664401500000|2022-09-28 21:45:00|5734.4|5730.4|5732.4|5728.4|5735.1|5731.1|5726.8|5722.8|183
1664401800000|2022-09-28 21:50:00|5732|5728|5728.5|5724.5|5732.1|5728.1|5725.1|5721.1|235
1664402100000|2022-09-28 21:55:00|5727.9|5723.9|5726.2|5722.2|5731.6|5727.6|5725.7|5721.7|235
1664402400000|2022-09-28 22:00:00|5726.6|5722.6|5732.5|5728.5|5734.2|5730.2|5725.9|5721.9|236
1664402700000|2022-09-28 22:05:00|5732.6|5729|5730.6|5727.6|5734|5730.9|5729.7|5726.3|147
1664403000000|2022-09-28 22:10:00|5730.5|5727.5|5729|5726|5730.9|5727.9|5728.5|5725.5|169
1664403300000|2022-09-28 22:15:00|5728.9|5725.9|5726|5723|5730|5727|5725.7|5722.7|267
1664403600000|2022-09-28 22:20:00|5725.9|5722.9|5722.3|5719.3|5726.3|5723.3|5721.8|5718.8|254
1664403900000|2022-09-28 22:25:00|5722.2|5719.2|5721.3|5718.3|5723.4|5720.4|5720.7|5717.7|150
1664404200000|2022-09-28 22:30:00|5721.4|5718.4|5722.8|5719.8|5723.7|5720.7|5721.3|5718.3|151
1664404500000|2022-09-28 22:35:00|5722.9|5719.9|5722.7|5719.7|5723.1|5720.1|5721.1|5718.1|240
1664404800000|2022-09-28 22:40:00|5722.8|5719.8|5724.1|5721.1|5727|5724|5722.3|5719.3|262
1664405100000|2022-09-28 22:45:00|5724.2|5721.2|5725.1|5722.1|5725.4|5722.4|5722.7|5719.7|180
1664405400000|2022-09-28 22:50:00|5725|5722|5722.7|5719.7|5725.5|5722.5|5722.4|5719.4|200
1664405700000|2022-09-28 22:55:00|5722.3|5719.3|5717.8|5714.8|5722.3|5719.3|5717.7|5714.7|169
1664406000000|2022-09-28 23:00:00|5717.9|5714.9|5720.3|5717.3|5720.4|5717.4|5717.7|5714.7|208
1664406300000|2022-09-28 23:05:00|5721|5718|5721.3|5718.3|5722.1|5719.4|5720.2|5717.2|255
1664406600000|2022-09-28 23:10:00|5721.2|5718.2|5719.1|5716.1|5721.3|5718.3|5718.2|5715.2|211
1664406900000|2022-09-28 23:15:00|5719.2|5716.2|5717.4|5714.4|5720.2|5717.2|5717|5714.3|223
1664407200000|2022-09-28 23:20:00|5717.3|5714.3|5716.3|5713.3|5717.9|5715.3|5714.8|5712.2|272
1664407500000|2022-09-28 23:25:00|5716.4|5713.4|5721.1|5718.1|5721.1|5718.1|5715.4|5712.6|253
1664407800000|2022-09-28 23:30:00|5721|5718|5718|5715|5721|5718|5717.5|5714.6|266
1664408100000|2022-09-28 23:35:00|5717.9|5714.9|5716.2|5713.2|5718|5715|5715.1|5712.6|274
1664408400000|2022-09-28 23:40:00|5716.1|5713.1|5714.1|5711.1|5716.8|5714.3|5713.4|5711|317
1664408700000|2022-09-28 23:45:00|5713.4|5711.6|5714.4|5712.6|5714.9|5713.1|5712.2|5709.3|305
1664409000000|2022-09-28 23:50:00|5714.3|5712.5|5716.6|5714.8|5716.7|5714.9|5714.1|5711.9|289
1664409300000|2022-09-28 23:55:00|5716.5|5714.7|5716.6|5713.6|5721.9|5719.5|5716.4|5713.4|246
1664409600000|2022-09-29 00:00:00|5716.7|5713.7|5716.4|5714.6|5721.6|5719.7|5716.3|5713.7|498
1664409900000|2022-09-29 00:05:00|5716.5|5714.7|5710.8|5707.8|5716.5|5714.7|5710.8|5707.8|385
1664410200000|2022-09-29 00:10:00|5710.1|5708.3|5705.4|5702.4|5711.2|5708.8|5704.5|5702.3|405
1664410500000|2022-09-29 00:15:00|5705|5703.2|5707.4|5704.4|5707.9|5705.7|5704.8|5703|418
1664410800000|2022-09-29 00:20:00|5706.7|5704.9|5706.9|5705.1|5708.8|5707|5704.7|5702.9|372
1664411100000|2022-09-29 00:25:00|5706.8|5705|5706.9|5705.1|5708|5706.2|5705.4|5703.6|350
1664411400000|2022-09-29 00:30:00|5707|5705.2|5709.4|5707.6|5711.6|5709.1|5707|5704.9|346
1664411700000|2022-09-29 00:35:00|5709.7|5707.9|5708|5706.2|5710.2|5708.4|5706.9|5704.7|337
1664412000000|2022-09-29 00:40:00|5708.1|5706.3|5704.5|5702.7|5709|5706.8|5704.3|5702.5|389
1664412300000|2022-09-29 00:45:00|5704.6|5702.8|5702.8|5701|5705.8|5703.5|5701.4|5699.3|338
1664412600000|2022-09-29 00:50:00|5702.9|5701.1|5703.7|5700.7|5704.7|5702.9|5700.4|5698.5|395
1664412900000|2022-09-29 00:55:00|5702.9|5701.1|5703.1|5701.3|5705.9|5704.1|5701.1|5698.9|421
1664413200000|2022-09-29 01:00:00|5703.2|5701.4|5702.1|5700.3|5704|5701.7|5699.8|5698|390
1664413500000|2022-09-29 01:05:00|5702.2|5700.4|5706.7|5704.9|5707.6|5705.6|5701.2|5699.4|400
1664413800000|2022-09-29 01:10:00|5706.6|5704.8|5704.1|5702.3|5707.8|5706|5703.2|5700.7|413
1664414100000|2022-09-29 01:15:00|5704.2|5702.4|5706.9|5703.9|5710|5707.5|5703.5|5701.1|538
1664414400000|2022-09-29 01:20:00|5707|5704|5705.9|5704.1|5708.7|5706.4|5705.4|5703.1|410
1664414700000|2022-09-29 01:25:00|5705.8|5704|5706.2|5703.2|5708.1|5706.3|5704.1|5702.3|428
1664415000000|2022-09-29 01:30:00|5706.7|5703.7|5703.4|5700.4|5712.1|5709.7|5703.4|5700.4|539
1664415300000|2022-09-29 01:35:00|5702.9|5701.1|5701.3|5698.3|5706.1|5703.8|5700.2|5697.7|472
1664415600000|2022-09-29 01:40:00|5701.2|5698.2|5702.4|5699.4|5704.1|5701.5|5700.8|5698.2|422
1664415900000|2022-09-29 01:45:00|5702.3|5699.3|5702.8|5701|5704.8|5703|5700.9|5698.7|399
1664416200000|2022-09-29 01:50:00|5702.9|5701.1|5697.3|5695.5|5703|5701.2|5697.2|5695.4|367
1664416500000|2022-09-29 01:55:00|5697.4|5695.6|5698.3|5696.5|5701.8|5700|5696.6|5694.4|411
1664416800000|2022-09-29 02:00:00|5698.4|5696.6|5695.5|5693.7|5701.1|5699.2|5695.3|5693.5|386
1664417100000|2022-09-29 02:05:00|5695.1|5693.3|5693.7|5690.7|5695.4|5693.6|5691.3|5688.8|435
1664417400000|2022-09-29 02:10:00|5693.8|5690.8|5693.6|5690.6|5695.2|5693|5691.6|5689.7|385
1664417700000|2022-09-29 02:15:00|5693.7|5690.7|5692.6|5690.8|5695.5|5693.7|5692.4|5690|343
1664418000000|2022-09-29 02:20:00|5692.7|5690.9|5686.4|5683.4|5693.1|5691.1|5685.6|5683.4|358
1664418300000|2022-09-29 02:25:00|5686.1|5683.1|5685|5682|5687.6|5685.1|5684.4|5681.4|393
1664418600000|2022-09-29 02:30:00|5685.1|5682.1|5683.9|5680.9|5685.3|5683|5679.7|5677.2|436
1664418900000|2022-09-29 02:35:00|5684|5681|5680.9|5679.1|5685.4|5682.8|5679.8|5677.6|368
1664419200000|2022-09-29 02:40:00|5681|5679.2|5677.6|5674.6|5681.8|5679.6|5673.7|5670.7|423
1664419500000|2022-09-29 02:45:00|5678.3|5675.3|5681.9|5680.1|5683.4|5681.2|5677.2|5674.6|379
1664419800000|2022-09-29 02:50:00|5681.8|5680|5681.4|5678.4|5682.1|5680|5678.7|5676.5|315
1664420100000|2022-09-29 02:55:00|5681.5|5678.5|5683.9|5680.9|5684.3|5681.9|5678.9|5675.9|313
1664420400000|2022-09-29 03:00:00|5684|5681|5681.7|5679.9|5685.4|5682.8|5680.9|5678.6|243
1664420700000|2022-09-29 03:05:00|5681.6|5679.8|5686.7|5683.7|5687.2|5684.5|5681.6|5679.1|284
1664421000000|2022-09-29 03:10:00|5686.8|5683.8|5686.2|5684.4|5689|5686.7|5685.3|5682.5|318
1664421300000|2022-09-29 03:15:00|5686|5684.2|5686.7|5684.9|5690|5687.9|5685.9|5683.5|308
1664421600000|2022-09-29 03:20:00|5686.8|5685|5690.6|5688.8|5691.8|5689.4|5685.1|5683.2|283
1664421900000|2022-09-29 03:25:00|5691.3|5688.3|5690.4|5688.6|5691.9|5689.6|5688.7|5686.8|298
1664422200000|2022-09-29 03:30:00|5690.3|5688.5|5688.8|5685.8|5690.6|5688.5|5687.2|5685.2|307
1664422500000|2022-09-29 03:35:00|5688|5686.2|5691.7|5689.9|5692.7|5690.2|5687.3|5685.1|324
1664422800000|2022-09-29 03:40:00|5691.5|5689.7|5690.9|5689.1|5693.7|5691.9|5690.4|5688.3|316
1664423100000|2022-09-29 03:45:00|5690.8|5689|5690.1|5687.1|5692.9|5690.8|5689.2|5686.9|311
1664423400000|2022-09-29 03:50:00|5690|5687|5690.7|5688.9|5691.8|5690|5689|5686.7|326
1664423700000|2022-09-29 03:55:00|5690.8|5689|5689.2|5687.4|5692.5|5690.2|5688.7|5686.9|276
1664424000000|2022-09-29 04:00:00|5689.1|5687.3|5685.9|5684.1|5689.3|5687.5|5685.6|5683.8|256
1664424300000|2022-09-29 04:05:00|5685.8|5684|5684.6|5682.8|5686.9|5685.1|5684.5|5682.7|258
1664424600000|2022-09-29 04:10:00|5684.7|5682.9|5685.3|5683.5|5687.1|5685.3|5684.5|5682.7|210
1664424900000|2022-09-29 04:15:00|5685.4|5683.6|5684.4|5682.6|5685.6|5683.8|5683.2|5681.4|194
1664425200000|2022-09-29 04:20:00|5684.5|5682.7|5688.4|5686.6|5688.4|5686.6|5684.5|5682.7|251
1664425500000|2022-09-29 04:25:00|5688.3|5686.5|5689.6|5687.8|5689.9|5688.1|5687.3|5685.5|241
1664425800000|2022-09-29 04:30:00|5689.3|5687.5|5690.2|5688.4|5690.3|5688.5|5687.1|5685.3|207
1664426100000|2022-09-29 04:35:00|5690.3|5688.5|5693.4|5691.6|5693.9|5692.1|5689.7|5687.9|233
1664426400000|2022-09-29 04:40:00|5693.5|5691.7|5694.8|5693|5696|5694.2|5693.2|5691.4|272
1664426700000|2022-09-29 04:45:00|5694.7|5692.9|5693.5|5691.7|5695.5|5693.7|5692.8|5691|285
1664427000000|2022-09-29 04:50:00|5693.1|5691.3|5691.6|5689.8|5694.1|5692.2|5691.6|5689.5|293
1664427300000|2022-09-29 04:55:00|5691.5|5689.7|5692.4|5690.6|5693.4|5691.6|5690.9|5689|273
1664427600000|2022-09-29 05:00:00|5692.5|5690.7|5692.6|5690.8|5694.1|5691.7|5691.9|5689.9|316
1664427900000|2022-09-29 05:05:00|5692.5|5690.7|5694.9|5693.1|5695.1|5693.3|5691.8|5690|242
1664428200000|2022-09-29 05:10:00|5695|5693.2|5690.3|5688.5|5695.1|5693.3|5690.1|5688.3|265
1664428500000|2022-09-29 05:15:00|5690.4|5688.6|5688.5|5686.7|5690.4|5688.6|5687.7|5685.9|277
1664428800000|2022-09-29 05:20:00|5688.4|5686.6|5691.2|5689.4|5691.6|5689.8|5688.4|5686.5|299
1664429100000|2022-09-29 05:25:00|5691.3|5689.5|5693.9|5692.1|5694.2|5692.2|5690|5688.2|237
1664429400000|2022-09-29 05:30:00|5694|5692.2|5686.4|5683.4|5694.1|5692.3|5684.7|5682.5|494
1664429700000|2022-09-29 05:35:00|5686.6|5683.6|5681.4|5679.6|5687.5|5685.4|5680.7|5678.9|488
1664430000000|2022-09-29 05:40:00|5681.3|5679.5|5677.8|5676|5681.9|5680.1|5677.7|5675.4|492
1664430300000|2022-09-29 05:45:00|5678.3|5675.3|5676.6|5673.6|5678.4|5675.9|5672.6|5670.4|506
1664430600000|2022-09-29 05:50:00|5676.7|5673.7|5677.5|5674.5|5681|5678.3|5675.3|5673|526
1664430900000|2022-09-29 05:55:00|5677.3|5674.3|5672.9|5669.9|5677.3|5674.3|5670.5|5668.2|487
1664431200000|2022-09-29 06:00:00|5673|5670|5672.8|5669.8|5675.2|5672.8|5668.7|5666.5|609
1664431500000|2022-09-29 06:05:00|5672.7|5669.7|5671|5669.2|5673.6|5671.5|5669.3|5667|535
1664431800000|2022-09-29 06:10:00|5671.1|5669.3|5665.5|5662.5|5671.5|5669.7|5662.9|5660.6|503
1664432100000|2022-09-29 06:15:00|5665.4|5662.4|5665.1|5662.1|5667.1|5664.7|5662.3|5659.8|500
1664432400000|2022-09-29 06:20:00|5664.5|5662.7|5669.9|5668.1|5671.9|5670.1|5662.6|5660.8|557
1664432700000|2022-09-29 06:25:00|5670|5668.2|5667.3|5665.5|5673.8|5672|5666.1|5663.9|454
1664433000000|2022-09-29 06:30:00|5667.4|5665.6|5667.8|5666|5670.4|5668.5|5665.3|5663.5|506
1664433300000|2022-09-29 06:35:00|5667.3|5665.5|5674.5|5672.7|5674.9|5673.1|5665.2|5663.4|578
1664433600000|2022-09-29 06:40:00|5674.4|5672.6|5679.6|5677.8|5680|5678.2|5672.3|5670.5|527
1664433900000|2022-09-29 06:45:00|5679.5|5677.7|5674.5|5672.7|5680.5|5678.2|5673|5671.2|451
1664434200000|2022-09-29 06:50:00|5674.4|5672.6|5677.4|5675.6|5678.3|5676.5|5674.4|5672.6|451
1664434500000|2022-09-29 06:55:00|5677.3|5675.5|5674.5|5672.7|5680.9|5678.7|5673.3|5671.1|491
1664434800000|2022-09-29 07:00:00|5674.4|5672.6|5664.6|5662.8|5677.6|5675.4|5663.6|5661.4|668
1664435100000|2022-09-29 07:05:00|5664.4|5662.6|5666.7|5664.9|5666.7|5664.9|5661.9|5659.7|559
1664435400000|2022-09-29 07:10:00|5666.8|5665|5669.1|5667.3|5673.9|5671|5665.1|5663.3|594
1664435700000|2022-09-29 07:15:00|5669.2|5667.4|5665.6|5663.8|5669.9|5668.1|5663.7|5661.7|625
1664436000000|2022-09-29 07:20:00|5665.7|5663.9|5664.4|5662.6|5667.9|5666.1|5661.7|5659.9|636
1664436300000|2022-09-29 07:25:00|5664.5|5662.7|5662.3|5660.5|5665.4|5663.6|5660|5658.2|556
1664436600000|2022-09-29 07:30:00|5662.2|5660.4|5658.3|5656.5|5662.3|5660.5|5656.2|5653.9|710
1664436900000|2022-09-29 07:35:00|5658.4|5656.6|5658.5|5655.5|5661.5|5659.5|5654.3|5652.5|607
1664437200000|2022-09-29 07:40:00|5658.6|5655.6|5659.9|5658.1|5661.2|5659.3|5657.2|5655.4|542
1664437500000|2022-09-29 07:45:00|5659.7|5657.9|5655.7|5652.7|5660.7|5658.9|5651.3|5648.9|546
1664437800000|2022-09-29 07:50:00|5655.6|5652.6|5650.4|5648.6|5655.7|5653.1|5648.9|5647.1|571
1664438100000|2022-09-29 07:55:00|5650.1|5648.3|5662.2|5659.2|5662.7|5660.5|5649.8|5648|649
1664438400000|2022-09-29 08:00:00|5662.8|5659.8|5662.6|5660.8|5663.5|5661.3|5655.4|5652.4|676
1664438700000|2022-09-29 08:05:00|5662.7|5660.9|5669.4|5667.6|5670|5667.6|5662.6|5660.8|538
1664439000000|2022-09-29 08:10:00|5669.8|5668|5667.7|5665.9|5669.9|5668|5664.9|5663.1|569
1664439300000|2022-09-29 08:15:00|5667.8|5666|5668.4|5666.6|5669.1|5667.2|5663.5|5661.2|517
1664439600000|2022-09-29 08:20:00|5668.5|5666.7|5664.5|5662.7|5668.5|5666.7|5664.1|5662.3|522
1664439900000|2022-09-29 08:25:00|5664.4|5662.6|5664.9|5663.1|5668.4|5666|5662.8|5661|455
1664440200000|2022-09-29 08:30:00|5664.8|5663|5667.6|5665.8|5668.6|5666.8|5664.2|5662.4|524
1664440500000|2022-09-29 08:35:00|5667.8|5666|5665.9|5664.1|5668.6|5666.2|5663.2|5660.8|565
1664440800000|2022-09-29 08:40:00|5666|5664.2|5670|5668.2|5671.6|5669.8|5665.5|5663.3|537
1664441100000|2022-09-29 08:45:00|5669.9|5668.1|5673|5671.2|5673.1|5671.3|5669.4|5667.6|466
1664441400000|2022-09-29 08:50:00|5672.9|5671.1|5669|5667.2|5673.9|5672.1|5668.6|5666.8|542
1664441700000|2022-09-29 08:55:00|5669.2|5667.4|5667.3|5665.5|5670|5668.2|5666.3|5664|462
1664442000000|2022-09-29 09:00:00|5667.1|5665.3|5670.3|5668.5|5672.5|5670.7|5667|5665.2|492
1664442300000|2022-09-29 09:05:00|5669.9|5668.1|5673.9|5672.1|5674|5672.2|5668.7|5666.8|463
1664442600000|2022-09-29 09:10:00|5673.7|5671.9|5680.5|5678.7|5682.3|5679.8|5673.6|5671.3|542
1664442900000|2022-09-29 09:15:00|5680.6|5678.8|5677.2|5675.4|5682.4|5680.6|5676.5|5674.7|533
1664443200000|2022-09-29 09:20:00|5677.1|5675.3|5677.3|5675.5|5679.3|5676.9|5673.5|5671.7|519
1664443500000|2022-09-29 09:25:00|5677.2|5675.4|5682.4|5679.4|5686.4|5684.1|5676.5|5674.2|651
1664443800000|2022-09-29 09:30:00|5682.6|5679.6|5680.4|5678.6|5684.1|5681.9|5679.4|5677.6|585
1664444100000|2022-09-29 09:35:00|5680.5|5678.7|5681.5|5679.7|5684.6|5682.2|5679.4|5677.6|520
1664444400000|2022-09-29 09:40:00|5681.7|5679.9|5693.4|5691.6|5694.4|5692.3|5680.9|5679.1|552
1664444700000|2022-09-29 09:45:00|5693.6|5691.8|5694.6|5692.8|5695.2|5693|5690|5687.6|606
1664445000000|2022-09-29 09:50:00|5694.5|5692.7|5692.9|5691.1|5696.5|5694.2|5690.3|5688.1|526
1664445300000|2022-09-29 09:55:00|5693.5|5690.5|5692.7|5690.9|5693.9|5692.1|5689.6|5687.8|478
1664445600000|2022-09-29 10:00:00|5693|5691.2|5682.8|5681|5694.7|5692.9|5682.1|5680.1|577
1664445900000|2022-09-29 10:05:00|5682.9|5681.1|5682.8|5681|5684|5681.5|5680.9|5678.5|452
1664446200000|2022-09-29 10:10:00|5682.9|5681.1|5687.1|5684.1|5690.2|5687.7|5682.7|5680.1|505
1664446500000|2022-09-29 10:15:00|5686.9|5685.1|5687.1|5684.1|5689.1|5686.8|5685.6|5682.8|519
1664446800000|2022-09-29 10:20:00|5687.2|5684.2|5687|5685.2|5688.1|5686.3|5684.7|5682.8|458
1664447100000|2022-09-29 10:25:00|5687.2|5685.4|5682.3|5680.5|5687.2|5685.4|5681.6|5679.5|453
1664447400000|2022-09-29 10:30:00|5682.2|5680.4|5684.5|5682.7|5685.4|5683.4|5680.9|5678.8|479
1664447700000|2022-09-29 10:35:00|5684.6|5682.8|5684.5|5682.7|5686.3|5684.5|5683.9|5682.1|434
1664448000000|2022-09-29 10:40:00|5684.6|5682.8|5682.6|5680.8|5686.1|5684.3|5682.6|5680.8|408
1664448300000|2022-09-29 10:45:00|5682.7|5680.9|5686.9|5685.1|5687.4|5685.6|5682.7|5680.4|407
1664448600000|2022-09-29 10:50:00|5686.8|5685|5690.4|5688.6|5691.3|5689.5|5685.2|5683.4|459
1664448900000|2022-09-29 10:55:00|5690.3|5688.5|5687.7|5685.9|5692.4|5690.6|5686.2|5684.4|491
1664449200000|2022-09-29 11:00:00|5687.8|5686|5687.4|5685.6|5690.7|5688.5|5686.8|5685|476
1664449500000|2022-09-29 11:05:00|5687.5|5685.7|5689.5|5687.7|5691.3|5689.5|5687|5685|473
1664449800000|2022-09-29 11:10:00|5689.6|5687.8|5694.8|5693|5694.9|5693.1|5688.1|5686.3|449
1664450100000|2022-09-29 11:15:00|5695|5693.2|5701.9|5700.1|5702.5|5700.7|5694.8|5693|477
1664450400000|2022-09-29 11:20:00|5702|5700.2|5698.2|5695.2|5703.1|5700.7|5697.5|5694.5|473
1664450700000|2022-09-29 11:25:00|5698.4|5695.4|5701.6|5699.8|5701.7|5699.9|5697.6|5695.1|397
1664451000000|2022-09-29 11:30:00|5701.7|5699.9|5709.1|5706.1|5711|5708.5|5701.6|5699.8|557
1664451300000|2022-09-29 11:35:00|5708.4|5706.6|5708|5706.2|5709.2|5707|5705.4|5703.2|454
1664451600000|2022-09-29 11:40:00|5708.2|5706.4|5718|5715|5719.2|5716.2|5708.1|5705.9|504
1664451900000|2022-09-29 11:45:00|5717.9|5714.9|5713.9|5710.9|5719.7|5717.6|5712|5710.2|495
1664452200000|2022-09-29 11:50:00|5713.6|5711.8|5715.1|5713.3|5716|5713.7|5712.4|5710.3|477
1664452500000|2022-09-29 11:55:00|5715|5713.2|5705.6|5703.8|5715.6|5713.2|5705.3|5702.9|410
1664452800000|2022-09-29 12:00:00|5705.5|5703.7|5703.4|5700.4|5707.5|5705.1|5701.7|5699.9|536
1664453100000|2022-09-29 12:05:00|5703.5|5700.5|5701.2|5699.4|5704.3|5702.2|5700.3|5698.5|452
1664453400000|2022-09-29 12:10:00|5701.3|5699.5|5696.5|5694.7|5701.4|5699.6|5695.6|5693.8|469
1664453700000|2022-09-29 12:15:00|5696.8|5695|5697|5695.2|5697.4|5695.6|5693.9|5692.1|513
1664454000000|2022-09-29 12:20:00|5697.2|5695.4|5703.3|5701.5|5704|5702.2|5695.7|5693.9|549
1664454300000|2022-09-29 12:25:00|5703.2|5701.4|5703.1|5700.1|5705.8|5703.4|5701.3|5699.5|404
1664454600000|2022-09-29 12:30:00|5703|5700|5683|5680|5703.1|5700|5682.4|5679.4|789
1664454900000|2022-09-29 12:35:00|5683.1|5680.1|5686.7|5683.7|5689.3|5687.1|5679.7|5677|729
1664455200000|2022-09-29 12:40:00|5686.8|5683.8|5678.7|5675.7|5686.8|5683.8|5674.2|5672|749
1664455500000|2022-09-29 12:45:00|5678.9|5675.9|5671|5669.2|5679.5|5676.8|5670.7|5668.4|648
1664455800000|2022-09-29 12:50:00|5671.2|5669.4|5671.5|5668.5|5673.7|5671.6|5669.6|5667|632
1664456100000|2022-09-29 12:55:00|5671.4|5668.4|5666.6|5664.8|5672.5|5670.1|5666.2|5664.2|687
1664456400000|2022-09-29 13:00:00|5666.7|5664.9|5669.1|5666.1|5671.1|5668.4|5664.9|5662.4|698
1664456700000|2022-09-29 13:05:00|5669.2|5666.2|5677.8|5674.8|5679.9|5677.7|5668.6|5666.1|679
1664457000000|2022-09-29 13:10:00|5677.3|5675.5|5679.7|5677.9|5681.1|5678.9|5674.7|5672.3|607
1664457300000|2022-09-29 13:15:00|5679.8|5676.8|5692.1|5690.3|5692.2|5690.4|5677.8|5675.3|602
1664457600000|2022-09-29 13:20:00|5691.8|5690|5687|5684|5692.2|5690.4|5685.5|5683.4|599
1664457900000|2022-09-29 13:25:00|5686.2|5684.4|5692.6|5689.6|5693.7|5691.8|5683.1|5680.7|677
1664458200000|2022-09-29 13:30:00|5692.7|5689.7|5693.4|5691.6|5697.7|5695.9|5691.3|5688.3|768
1664458500000|2022-09-29 13:35:00|5693.5|5691.7|5695.4|5693.6|5699.6|5697.3|5690.8|5689|728
1664458800000|2022-09-29 13:40:00|5696.2|5693.2|5674.9|5671.9|5697.2|5695.1|5673.6|5671.4|757
1664459100000|2022-09-29 13:45:00|5675.7|5672.7|5681.7|5679.9|5686.6|5684|5674.3|5671.8|779
1664459400000|2022-09-29 13:50:00|5682.5|5679.5|5689|5686|5691.6|5689.1|5681.6|5679.3|753
1664459700000|2022-09-29 13:55:00|5688.4|5686.6|5684.8|5683|5692.1|5689.6|5684.7|5682.9|672
1664460000000|2022-09-29 14:00:00|5685.2|5683.4|5679.7|5677.9|5686.1|5684|5677.8|5676|746
1664460300000|2022-09-29 14:05:00|5679.9|5678.1|5681.7|5679.9|5683.7|5681.5|5676.1|5674.3|677
1664460600000|2022-09-29 14:10:00|5681.6|5679.8|5671.3|5668.3|5682.2|5679.8|5669.7|5667.1|737
1664460900000|2022-09-29 14:15:00|5671.1|5668.1|5668|5666.2|5673.9|5671.7|5667.8|5665.5|683
1664461200000|2022-09-29 14:20:00|5668.1|5666.3|5669.5|5667.7|5674.7|5672.5|5666.3|5664.5|676
1664461500000|2022-09-29 14:25:00|5669.3|5667.5|5670.6|5668.8|5672.2|5670.4|5667|5665.2|552
1664461800000|2022-09-29 14:30:00|5670.5|5668.7|5666.2|5663.2|5671.5|5669.4|5663.5|5661.2|677
1664462100000|2022-09-29 14:35:00|5666.1|5663.1|5662|5660.2|5666.7|5664.6|5659.2|5657.4|610
1664462400000|2022-09-29 14:40:00|5661.7|5659.9|5671.1|5669.3|5673.7|5671.6|5661.6|5659.8|706
1664462700000|2022-09-29 14:45:00|5670.9|5669.1|5675.2|5673.4|5677.5|5675.2|5669.9|5668.1|690
1664463000000|2022-09-29 14:50:00|5675.3|5673.5|5683.8|5682|5686.6|5684.5|5675|5673.2|705
1664463300000|2022-09-29 14:55:00|5683.9|5682.1|5684.4|5682.6|5689.8|5687.5|5683.6|5681.8|568
1664463600000|2022-09-29 15:00:00|5684.6|5682.8|5685.4|5683.6|5687.3|5685.1|5683.9|5681.6|541
1664463900000|2022-09-29 15:05:00|5685.5|5683.7|5705.9|5704.1|5707.1|5705.1|5683.2|5681.4|668
1664464200000|2022-09-29 15:10:00|5706|5704.2|5701.2|5699.4|5709.4|5707|5699.2|5696.8|667
1664464500000|2022-09-29 15:15:00|5701.1|5699.3|5704.1|5701.1|5705|5702.9|5699.1|5697.2|566
1664464800000|2022-09-29 15:20:00|5704.2|5701.2|5699.1|5697.3|5704.2|5701.5|5699.1|5696.9|568
1664465100000|2022-09-29 15:25:00|5699|5697.2|5699.9|5698.1|5704.2|5701.9|5698.5|5696|579
1664465400000|2022-09-29 15:30:00|5700.1|5698.3|5705.1|5703.3|5707|5704.8|5698.1|5695.7|629
1664465700000|2022-09-29 15:35:00|5705.2|5703.4|5710.1|5708.3|5710.2|5708.4|5704.6|5702.5|588
1664466000000|2022-09-29 15:40:00|5710.2|5708.4|5709.1|5707.3|5712.1|5709.9|5706.3|5704.5|520
1664466300000|2022-09-29 15:45:00|5708.9|5707.1|5710.4|5708.6|5712.1|5710.3|5708.4|5706.3|560
1664466600000|2022-09-29 15:50:00|5710.3|5708.5|5710.5|5708.7|5711.2|5709.3|5708.3|5706.3|497
1664466900000|2022-09-29 15:55:00|5710.4|5708.6|5707.1|5705.3|5713.9|5711.5|5707.1|5705.3|465
1664467200000|2022-09-29 16:00:00|5707.3|5705.5|5710.5|5708.7|5710.7|5708.9|5704.3|5702.3|536
1664467500000|2022-09-29 16:05:00|5710.4|5708.6|5717.6|5715.8|5718.1|5716.3|5708.6|5706.8|509
1664467800000|2022-09-29 16:10:00|5717.5|5715.7|5716.5|5713.5|5718.6|5716.5|5714.1|5712.2|493
1664468100000|2022-09-29 16:15:00|5716.4|5713.4|5704.5|5702.7|5717.4|5714.9|5704.4|5702.3|561
1664468400000|2022-09-29 16:20:00|5704.6|5702.8|5706|5704.2|5706.4|5704.6|5702.9|5701.1|398
1664468700000|2022-09-29 16:25:00|5705.9|5704.1|5702.5|5700.7|5706.7|5704.9|5700.8|5698.7|429
1664469000000|2022-09-29 16:30:00|5702.2|5700.4|5707.1|5704.1|5707.1|5704.5|5701.9|5699.6|394
1664469300000|2022-09-29 16:35:00|5706.3|5704.5|5707.9|5706.1|5708.2|5706.1|5702.5|5700.2|421
1664469600000|2022-09-29 16:40:00|5707.8|5706|5710.2|5708.4|5711.4|5709.2|5704.9|5702.6|383
1664469900000|2022-09-29 16:45:00|5710.3|5708.5|5705.6|5702.6|5710.5|5708.7|5704.4|5701.9|493
1664470200000|2022-09-29 16:50:00|5705.7|5702.7|5705.9|5702.9|5706.6|5704.1|5703|5700.7|388
1664470500000|2022-09-29 16:55:00|5705.8|5702.8|5699.9|5696.9|5706.9|5704.6|5699.2|5696.7|443
1664470800000|2022-09-29 17:00:00|5699.7|5696.7|5696.2|5694.4|5701.2|5698.8|5695.8|5693.1|378
1664471100000|2022-09-29 17:05:00|5696.5|5694.7|5697.7|5695.9|5698.8|5697|5695.5|5693.1|361
1664471400000|2022-09-29 17:10:00|5697.6|5695.8|5701.1|5698.1|5702.9|5700.2|5697.4|5695.6|382
1664471700000|2022-09-29 17:15:00|5700.9|5697.9|5703|5700|5705.3|5702.9|5699.8|5696.9|401
1664472000000|2022-09-29 17:20:00|5702.3|5700.5|5699.7|5697.9|5703.2|5701.1|5699.4|5697.4|364
1664472300000|2022-09-29 17:25:00|5699.9|5698.1|5700.9|5699.1|5704.5|5702.7|5699.8|5698|333
1664472600000|2022-09-29 17:30:00|5701|5699.2|5704.6|5702.8|5704.6|5702.8|5699.1|5697.3|360
1664472900000|2022-09-29 17:35:00|5704.5|5702.7|5704.2|5702.4|5705.9|5704.1|5703|5701|341
1664473200000|2022-09-29 17:40:00|5704.3|5702.5|5697.5|5695.7|5704.3|5702.5|5695.5|5693.4|409
1664473500000|2022-09-29 17:45:00|5697.8|5696|5693.4|5691.6|5697.9|5696|5693|5690.5|432
1664473800000|2022-09-29 17:50:00|5694.3|5691.3|5691.3|5688.3|5695.4|5693.4|5689.7|5687.9|350
1664474100000|2022-09-29 17:55:00|5691.2|5688.2|5689.1|5686.1|5691.3|5689.1|5686.6|5684.2|307
1664474400000|2022-09-29 18:00:00|5689.2|5686.2|5689.7|5687.9|5690.6|5688.2|5687.9|5685.3|316
1664474700000|2022-09-29 18:05:00|5690.2|5687.2|5692.9|5691.1|5694.9|5693.1|5689.5|5687.2|363
1664475000000|2022-09-29 18:10:00|5693|5691.2|5693.5|5690.5|5694.2|5691.7|5692.1|5689.6|300
1664475300000|2022-09-29 18:15:00|5693.4|5690.4|5686.8|5683.8|5694.4|5691.9|5685.8|5683.3|369
1664475600000|2022-09-29 18:20:00|5686.6|5683.6|5690.4|5687.4|5691.2|5688.9|5685.7|5683.4|372
1664475900000|2022-09-29 18:25:00|5690.5|5687.5|5695|5692|5696.4|5693.9|5689.5|5686.9|372
1664476200000|2022-09-29 18:30:00|5694.4|5692.6|5692.5|5690.7|5696.7|5694.1|5691.9|5689.5|350
1664476500000|2022-09-29 18:35:00|5692.6|5690.8|5699.6|5697.8|5700.7|5698.6|5692.3|5690.5|374
1664476800000|2022-09-29 18:40:00|5699.7|5697.9|5697|5695.2|5700.4|5698.6|5696.7|5694.3|325
1664477100000|2022-09-29 18:45:00|5697.2|5695.4|5697|5695.2|5700.4|5698.3|5696.9|5695.1|334
1664477400000|2022-09-29 18:50:00|5696.9|5695.1|5697.1|5695.3|5697.4|5695.6|5693.5|5691.7|272
1664477700000|2022-09-29 18:55:00|5697|5695.2|5700.1|5698.3|5702.1|5699.6|5696.8|5695|334
1664478000000|2022-09-29 19:00:00|5700.3|5698.5|5707|5705.2|5708|5705.5|5699.6|5697.8|392
1664478300000|2022-09-29 19:05:00|5706.9|5705.1|5703.6|5701.8|5708.9|5706.4|5703.5|5701.1|343
1664478600000|2022-09-29 19:10:00|5703.8|5702|5710.9|5707.9|5711.3|5708.6|5703.1|5700.7|353
1664478900000|2022-09-29 19:15:00|5711|5708|5714.1|5712.3|5716.5|5714.1|5709.6|5707.3|351
1664479200000|2022-09-29 19:20:00|5713.6|5711.8|5716.7|5713.7|5718|5715.2|5713.3|5710.9|305
1664479500000|2022-09-29 19:25:00|5716.6|5713.6|5714.1|5711.1|5716.6|5713.8|5713.4|5710.7|376
1664479800000|2022-09-29 19:30:00|5714.2|5711.2|5718.8|5715.8|5720.4|5717.4|5712.5|5709.9|437
1664480100000|2022-09-29 19:35:00|5719.2|5716.2|5721.5|5718.5|5722.9|5719.9|5716.5|5713.5|482
1664480400000|2022-09-29 19:40:00|5721.2|5718.2|5721.5|5718.5|5722.9|5720.5|5719.1|5716.3|441
1664480700000|2022-09-29 19:45:00|5721.7|5718.7|5719.7|5717.9|5722.7|5720|5718.8|5716.1|428
1664481000000|2022-09-29 19:50:00|5721.1|5719.3|5720.5|5717.5|5723.8|5721.3|5718.9|5715.9|376
1664481300000|2022-09-29 19:55:00|5720|5718.2|5721|5719.2|5724.3|5721.6|5719|5716.7|349
1664481600000|2022-09-29 20:00:00|5720.8|5719|5720.5|5718.7|5721.7|5719.3|5718.8|5716.4|331
1664481900000|2022-09-29 20:05:00|5720.4|5718.6|5719.9|5718.1|5721.4|5719.1|5719.3|5717.2|243
1664482200000|2022-09-29 20:10:00|5720|5718.2|5720.1|5717.1|5721.2|5718.9|5719.3|5716.6|170
1664482500000|2022-09-29 20:15:00|5720|5717|5720|5717|5720.6|5717.9|5719|5716.5|136
1664482800000|2022-09-29 20:20:00|5719.9|5716.9|5718.5|5715.5|5719.9|5716.9|5717.6|5715|143
1664483100000|2022-09-29 20:25:00|5718.4|5715.4|5718.2|5715.2|5719|5716|5717.3|5714.7|154
1664483400000|2022-09-29 20:30:00|5718.3|5715.3|5719.5|5716.5|5719.9|5717.2|5718|5715|106
1664483700000|2022-09-29 20:35:00|5719.6|5716.6|5723.2|5720.2|5723.5|5720.5|5719|5716.6|134
1664484000000|2022-09-29 20:40:00|5723.1|5720.1|5722.1|5719.1|5724.4|5721.4|5722.1|5719.1|109
1664484300000|2022-09-29 20:45:00|5722.2|5719.2|5723.6|5720.6|5723.6|5720.9|5721|5718.5|103
1664484600000|2022-09-29 20:50:00|5723.5|5720.5|5725.2|5722.2|5725.3|5722.3|5722.7|5720.1|127
1664484900000|2022-09-29 20:55:00|5725|5722|5728.5|5724.5|5730.4|5727.1|5725|5722|311
1664485200000|2022-09-29 21:00:00|5724.4|5720.4|5725.9|5721.9|5728.3|5724.3|5715.3|5711.3|68
1664485500000|2022-09-29 21:05:00|5726.1|5722.1|5725.6|5721.6|5727.7|5723.7|5725.5|5721.5|47
1664485800000|2022-09-29 21:10:00|5725.7|5721.7|5728|5724|5728.4|5724.4|5725.7|5721.7|66
1664486100000|2022-09-29 21:15:00|5727.9|5723.9|5722.5|5718.5|5729.2|5726.2|5721|5717|90
1664486400000|2022-09-29 21:20:00|5724|5720|5726.3|5722.3|5727.5|5723.5|5720.8|5716.8|97
1664486700000|2022-09-29 21:25:00|5725.9|5721.9|5725.8|5721.8|5730|5726|5725.5|5721.5|113
1664487000000|2022-09-29 21:30:00|5725.7|5721.7|5730.6|5726.6|5730.8|5726.8|5725.7|5721.7|101
1664487300000|2022-09-29 21:35:00|5729.3|5725.3|5730|5726|5730.3|5726.3|5727.4|5723.4|61
1664487600000|2022-09-29 21:40:00|5729.1|5725.1|5727.9|5723.9|5729.9|5725.9|5727.1|5723.1|66
1664487900000|2022-09-29 21:45:00|5729.6|5725.6|5726.6|5722.6|5729.6|5725.6|5725.8|5721.8|116
1664488200000|2022-09-29 21:50:00|5726.7|5722.7|5730.5|5726.5|5730.8|5727.1|5726.7|5722.7|95
1664488500000|2022-09-29 21:55:00|5730.7|5726.7|5729.9|5725.9|5730.7|5726.9|5729.3|5725.3|80
1664488800000|2022-09-29 22:00:00|5730|5726|5742.4|5738.6|5742.4|5738.6|5727.4|5724.1|267
1664489100000|2022-09-29 22:05:00|5740.8|5737.8|5747.8|5744.8|5748.3|5745.6|5737.4|5734.6|347
1664489400000|2022-09-29 22:10:00|5747.5|5744.5|5744.6|5741.6|5752.3|5749.3|5744|5741|518
1664489700000|2022-09-29 22:15:00|5744.7|5741.7|5752.2|5749.2|5752.3|5749.3|5743.1|5740.1|526
1664490000000|2022-09-29 22:20:00|5751.7|5748.7|5744.6|5741.6|5751.7|5748.7|5744|5741|510
1664490300000|2022-09-29 22:25:00|5744.9|5741.9|5745.8|5742.8|5748.4|5745.5|5744.1|5741.1|474
1664490600000|2022-09-29 22:30:00|5745.9|5742.9|5742.5|5739.5|5749.2|5746.2|5741.5|5738.5|453
1664490900000|2022-09-29 22:35:00|5742.6|5739.6|5743.5|5740.5|5746.3|5743.3|5742.4|5739.4|397
1664491200000|2022-09-29 22:40:00|5743.2|5740.2|5739.6|5736.6|5744.9|5741.9|5739.2|5736.2|325
1664491500000|2022-09-29 22:45:00|5739.5|5736.5|5737.5|5734.5|5739.5|5736.5|5737.4|5734.4|330
1664491800000|2022-09-29 22:50:00|5737.6|5734.6|5736.7|5733.7|5739|5736|5736.7|5733.7|321
1664492100000|2022-09-29 22:55:00|5736.8|5733.8|5736|5733|5738.1|5735.1|5734.9|5731.9|393
1664492400000|2022-09-29 23:00:00|5736.2|5733.2|5735.6|5732.6|5743.2|5740.2|5734.7|5731.7|324
1664492700000|2022-09-29 23:05:00|5735.7|5732.7|5737.8|5734.8|5737.9|5734.9|5735.5|5732.5|382
1664493000000|2022-09-29 23:10:00|5738|5735|5736.2|5733.2|5738.5|5735.5|5736.2|5733.2|193
1664493300000|2022-09-29 23:15:00|5736.1|5733.1|5735.5|5732.5|5736.5|5733.5|5735|5732|227
1664493600000|2022-09-29 23:20:00|5735.6|5732.6|5737.5|5734.5|5737.5|5734.5|5735|5732.4|164
1664493900000|2022-09-29 23:25:00|5737.4|5734.4|5739.7|5736.7|5742|5739.6|5737.4|5734.4|277
1664494200000|2022-09-29 23:30:00|5738.7|5736.9|5744.4|5742.6|5745.1|5742.9|5738.5|5736.1|297
1664494500000|2022-09-29 23:35:00|5744.3|5742.5|5744.7|5741.7|5745.6|5742.6|5742.6|5739.6|307
1664494800000|2022-09-29 23:40:00|5744.4|5741.4|5751.1|5748.1|5752.5|5749.6|5744.3|5741.3|389
1664495100000|2022-09-29 23:45:00|5751.2|5748.2|5745.1|5742.1|5751.2|5748.2|5744.4|5741.4|499
1664495400000|2022-09-29 23:50:00|5745.2|5742.2|5745.2|5742.2|5747.3|5744.3|5743.5|5740.5|457
1664495700000|2022-09-29 23:55:00|5745|5742|5742.7|5739.7|5745.1|5742.7|5742.1|5739.4|270
1664496000000|2022-09-30 00:00:00|5742.8|5739.8|5737.6|5734.6|5744.1|5741.9|5734.3|5731.9|506
1664496300000|2022-09-30 00:05:00|5737.1|5735.3|5735.2|5733.4|5738|5735.7|5734.4|5732|437
1664496600000|2022-09-30 00:10:00|5734.8|5733|5734.6|5731.6|5738.1|5735.9|5732.6|5730.4|380
1664496900000|2022-09-30 00:15:00|5734.9|5731.9|5734.2|5732.4|5735|5732.9|5732.1|5729.2|402
1664497200000|2022-09-30 00:20:00|5734.1|5732.3|5731.7|5729.9|5735.6|5733.6|5729.8|5727.3|359
1664497500000|2022-09-30 00:25:00|5731.6|5729.8|5729.4|5727.6|5733.7|5731.3|5729|5726.6|412
1664497800000|2022-09-30 00:30:00|5729.3|5727.5|5732.5|5729.5|5732.9|5730.5|5727.5|5725.5|352
1664498100000|2022-09-30 00:35:00|5732.6|5729.6|5727.4|5725.6|5732.9|5730.6|5724.3|5722|446
1664498400000|2022-09-30 00:40:00|5727.1|5725.3|5728.8|5725.8|5731.2|5729.2|5726.8|5724.5|442
1664498700000|2022-09-30 00:45:00|5728.7|5725.7|5731.8|5728.8|5732.6|5730.2|5728.5|5725.5|443
1664499000000|2022-09-30 00:50:00|5731.6|5728.6|5729.6|5726.6|5732|5729.5|5726.7|5724.6|508
1664499300000|2022-09-30 00:55:00|5729.9|5726.9|5733.5|5730.5|5736.2|5734|5729.6|5726.9|486
1664499600000|2022-09-30 01:00:00|5733.4|5730.4|5728.6|5726.8|5736.2|5733.7|5728.4|5726|502
1664499900000|2022-09-30 01:05:00|5728.9|5727.1|5727.3|5725.5|5730.6|5728.8|5726.7|5724.7|391
1664500200000|2022-09-30 01:10:00|5727.2|5725.4|5731.2|5729.4|5731.2|5729.4|5725.7|5723.9|397
1664500500000|2022-09-30 01:15:00|5731|5729.2|5727.6|5724.6|5733.4|5731.6|5724.5|5722.2|549
1664500800000|2022-09-30 01:20:00|5727.5|5724.5|5728.4|5726.6|5729.3|5726.7|5725.8|5723.6|384
1664501100000|2022-09-30 01:25:00|5728.7|5726.9|5723.6|5720.6|5730.9|5728.7|5722.8|5719.8|354
1664501400000|2022-09-30 01:30:00|5723.4|5720.4|5728.4|5725.4|5731.4|5728.9|5722.3|5719.3|550
1664501700000|2022-09-30 01:35:00|5728.5|5725.5|5727.3|5725.5|5731.7|5729.9|5726.3|5724.5|486
1664502000000|2022-09-30 01:40:00|5727.4|5725.6|5724.4|5721.4|5728|5726.2|5722.5|5719.6|488
1664502300000|2022-09-30 01:45:00|5724.5|5721.5|5722.1|5720.3|5724.9|5722.7|5720.6|5717.7|470
1664502600000|2022-09-30 01:50:00|5722.3|5720.5|5723.9|5720.9|5726.7|5724.3|5720.3|5718.3|528
1664502900000|2022-09-30 01:55:00|5723.8|5720.8|5722.6|5720.8|5725.3|5722.8|5721|5719|429
1664503200000|2022-09-30 02:00:00|5722.5|5720.7|5722.8|5721|5725.3|5723|5719.6|5717.4|461
1664503500000|2022-09-30 02:05:00|5722.7|5720.9|5727.5|5724.5|5728.6|5726.2|5720.1|5718.2|449
1664503800000|2022-09-30 02:10:00|5727.4|5724.4|5722.2|5720.4|5727.5|5725.5|5721.6|5719.6|431
1664504100000|2022-09-30 02:15:00|5722.7|5719.7|5713.1|5710.1|5723.7|5721.2|5712|5709|548
1664504400000|2022-09-30 02:20:00|5712.8|5709.8|5713.6|5710.6|5714.5|5711.5|5710.3|5707.3|617
1664504700000|2022-09-30 02:25:00|5713.7|5710.7|5713.9|5710.9|5714.4|5711.4|5708.4|5705.4|600
1664505000000|2022-09-30 02:30:00|5713.8|5710.8|5714.9|5711.9|5715.9|5713.9|5712.8|5709.8|494
1664505300000|2022-09-30 02:35:00|5714.8|5711.8|5717.6|5715.8|5718|5716|5713.8|5711.8|389
1664505600000|2022-09-30 02:40:00|5718.2|5715.2|5716.3|5713.3|5719.1|5717.2|5715|5712.5|419
1664505900000|2022-09-30 02:45:00|5716.4|5713.4|5722.8|5719.8|5724|5721.6|5715.5|5713.1|412
1664506200000|2022-09-30 02:50:00|5722.7|5719.7|5723.4|5721.6|5725.3|5722.9|5721.3|5718.3|368
1664506500000|2022-09-30 02:55:00|5723.3|5721.5|5721.3|5719.5|5725.2|5722.7|5721|5719.2|358
1664506800000|2022-09-30 03:00:00|5721.4|5719.6|5723.3|5720.3|5724.8|5722.7|5721.4|5719.1|372
1664507100000|2022-09-30 03:05:00|5723.4|5720.4|5720.3|5718.5|5723.6|5721.8|5719.6|5717.2|367
1664507400000|2022-09-30 03:10:00|5720.4|5718.6|5719.2|5717.4|5721.6|5719.2|5716.3|5714.1|342
1664507700000|2022-09-30 03:15:00|5719.1|5717.3|5716.2|5714.4|5719.4|5717.3|5714.2|5712.1|329
1664508000000|2022-09-30 03:20:00|5716.1|5714.3|5718.9|5717.1|5721.3|5719.4|5716.1|5713.8|355
1664508300000|2022-09-30 03:25:00|5719.1|5717.3|5717.6|5715.8|5719.1|5717.3|5716.1|5713.6|228
1664508600000|2022-09-30 03:30:00|5717.7|5715.9|5720.1|5717.1|5720.4|5718.4|5716.9|5715.1|339
1664508900000|2022-09-30 03:35:00|5719.9|5716.9|5721|5719.2|5722.6|5720.4|5719.3|5716.7|352
1664509200000|2022-09-30 03:40:00|5721.1|5719.3|5720.6|5718.8|5722.1|5719.7|5719.2|5716.9|346
1664509500000|2022-09-30 03:45:00|5720.5|5718.7|5721.5|5719.7|5722.5|5720.5|5720.1|5718.2|344
1664509800000|2022-09-30 03:50:00|5721.6|5719.8|5718.3|5716.5|5722.1|5720|5717.7|5715.4|404
1664510100000|2022-09-30 03:55:00|5718.2|5716.4|5718|5716.2|5718.7|5716.9|5717.4|5715.5|307
1664510400000|2022-09-30 04:00:00|5717.9|5716.1|5716.6|5714.8|5720.5|5718|5716.5|5714.4|316
1664510700000|2022-09-30 04:05:00|5716.7|5714.9|5715.9|5714.1|5716.9|5714.9|5713.3|5711.5|387
1664511000000|2022-09-30 04:10:00|5715.8|5714|5717.7|5715.9|5718.3|5716.1|5715|5713.1|274
1664511300000|2022-09-30 04:15:00|5717.6|5715.8|5718.1|5716.3|5719.7|5717.5|5716.1|5714|261
1664511600000|2022-09-30 04:20:00|5718|5716.2|5714.4|5712.6|5718.5|5716.7|5713.6|5711.7|295
1664511900000|2022-09-30 04:25:00|5714.5|5712.7|5713.2|5711.4|5716|5714.2|5712.2|5710.4|307
1664512200000|2022-09-30 04:30:00|5713.1|5711.3|5713.9|5712.1|5715.2|5713.4|5712.7|5710.9|310
1664512500000|2022-09-30 04:35:00|5714|5712.2|5714.9|5713.1|5715.1|5713.3|5713|5711.2|285
1664512800000|2022-09-30 04:40:00|5714.8|5713|5716|5714.2|5716.5|5714.7|5712.7|5710.9|282
1664513100000|2022-09-30 04:45:00|5716.4|5714.6|5712.5|5710.7|5716.5|5714.7|5712.3|5710.5|253
1664513400000|2022-09-30 04:50:00|5713.4|5711.6|5713.4|5711.6|5714.3|5712.5|5712.3|5710.5|221
1664513700000|2022-09-30 04:55:00|5713.5|5711.7|5712.2|5710.4|5714.7|5712.9|5712.2|5710.4|220
1664514000000|2022-09-30 05:00:00|5712.1|5710.3|5715|5713.2|5715.6|5713.4|5711.5|5709.7|257
1664514300000|2022-09-30 05:05:00|5715.1|5713.3|5716.2|5714.4|5718.1|5715.8|5715|5713.2|379
1664514600000|2022-09-30 05:10:00|5716.1|5714.3|5717.2|5715.4|5718.2|5716.4|5716.1|5714.3|372
1664514900000|2022-09-30 05:15:00|5717.3|5715.5|5718.9|5717.1|5720.4|5718.6|5717.3|5715.5|292
1664515200000|2022-09-30 05:20:00|5718.4|5716.6|5720.4|5718.6|5721.1|5719.2|5718.1|5716.3|295
1664515500000|2022-09-30 05:25:00|5720.3|5718.5|5723.2|5721.4|5723.2|5721.4|5719.1|5716.8|330
1664515800000|2022-09-30 05:30:00|5723.1|5721.3|5722.1|5720.3|5726.2|5724.4|5721.2|5719.4|408
1664516100000|2022-09-30 05:35:00|5722|5720.2|5721.3|5719.5|5723.6|5721.8|5721|5719.2|410
1664516400000|2022-09-30 05:40:00|5721.2|5719.4|5721.5|5719.7|5722.9|5721.1|5720.3|5718.5|378
1664516700000|2022-09-30 05:45:00|5721.6|5719.8|5724.5|5722.7|5724.8|5723|5721.3|5719.5|382
1664517000000|2022-09-30 05:50:00|5724.6|5722.8|5722.4|5720.6|5725.4|5723.6|5722.2|5720.4|329
1664517300000|2022-09-30 05:55:00|5722.3|5720.5|5723.6|5720.6|5724|5721.6|5720.3|5718.1|330
1664517600000|2022-09-30 06:00:00|5723.4|5720.4|5729|5727.2|5730.1|5727.8|5722.5|5720|575
1664517900000|2022-09-30 06:05:00|5729.1|5727.3|5729.6|5727.8|5732.1|5730.3|5727.2|5725.4|471
1664518200000|2022-09-30 06:10:00|5729.7|5727.9|5723.3|5721.5|5730.5|5728.7|5723.2|5721.1|498
1664518500000|2022-09-30 06:15:00|5723.4|5721.6|5719.6|5717.8|5725.4|5723.6|5716.3|5714|476
1664518800000|2022-09-30 06:20:00|5719.5|5717.7|5718.4|5716.6|5721|5719.2|5716|5714.2|421
1664519100000|2022-09-30 06:25:00|5718.5|5716.7|5719|5716|5720.4|5718.6|5718|5715.9|427
1664519400000|2022-09-30 06:30:00|5719.1|5716.1|5717.6|5715.8|5719.2|5716.7|5715.3|5712.8|486
1664519700000|2022-09-30 06:35:00|5717.5|5715.7|5708.9|5705.9|5719.1|5716.8|5708.2|5705.9|532
1664520000000|2022-09-30 06:40:00|5709|5706|5706.1|5703.1|5711.9|5710.1|5704|5702.2|491
1664520300000|2022-09-30 06:45:00|5705.6|5702.6|5710.4|5707.4|5711.1|5708.8|5705|5702.5|592
1664520600000|2022-09-30 06:50:00|5710.6|5707.6|5713.1|5711.3|5716|5713.5|5707.5|5705.2|553
1664520900000|2022-09-30 06:55:00|5713|5711.2|5712.7|5710.9|5714.3|5712.5|5711.1|5708.8|436
1664521200000|2022-09-30 07:00:00|5712.6|5710.8|5717.7|5715.9|5718.2|5716.4|5712.6|5710.5|595
1664521500000|2022-09-30 07:05:00|5717.8|5716|5726.5|5723.5|5727.2|5724.7|5716.8|5715|557
1664521800000|2022-09-30 07:10:00|5726.6|5723.6|5725.8|5724|5728.2|5726.4|5723.7|5721.7|593
1664522100000|2022-09-30 07:15:00|5725.7|5723.9|5725.2|5723.4|5731.3|5729|5720.8|5719|660
1664522400000|2022-09-30 07:20:00|5725.4|5723.6|5725.3|5723.5|5728.6|5726.8|5723|5721.2|566
1664522700000|2022-09-30 07:25:00|5725|5723.2|5721.2|5718.2|5730.7|5728.2|5720.8|5718.2|590
1664523000000|2022-09-30 07:30:00|5721.3|5718.3|5714.8|5713|5721.3|5719.1|5712.4|5710.6|648
1664523300000|2022-09-30 07:35:00|5714.3|5712.5|5713.9|5710.9|5714.3|5712.5|5709.3|5706.8|605
1664523600000|2022-09-30 07:40:00|5713.8|5710.8|5714.7|5712.9|5717|5714.7|5711.3|5708.8|595
1664523900000|2022-09-30 07:45:00|5715.1|5713.3|5713.6|5711.8|5716.1|5714.3|5710.2|5707.7|579
1664524200000|2022-09-30 07:50:00|5713.7|5711.9|5717|5715.2|5718.6|5716.7|5711.9|5710.1|468
1664524500000|2022-09-30 07:55:00|5717.4|5715.6|5724|5722.2|5725.2|5722.4|5717.2|5714.8|598
1664524800000|2022-09-30 08:00:00|5723.9|5722.1|5731.7|5728.7|5732.3|5729.5|5723.9|5722.1|616
1664525100000|2022-09-30 08:05:00|5731.6|5728.6|5725.4|5723.6|5732.2|5729.2|5725|5722.7|600
1664525400000|2022-09-30 08:10:00|5725.7|5723.9|5727.1|5725.3|5730.9|5728.3|5725.4|5723.1|640
1664525700000|2022-09-30 08:15:00|5727|5725.2|5734.2|5732.4|5736.1|5734|5726.6|5724.8|543
1664526000000|2022-09-30 08:20:00|5734.4|5732.6|5735|5732|5738.5|5736.7|5732.1|5729.9|577
1664526300000|2022-09-30 08:25:00|5735.1|5732.1|5730.4|5727.4|5735.5|5732.7|5730.1|5727.3|485
1664526600000|2022-09-30 08:30:00|5730.8|5727.8|5734|5731|5735.6|5733.2|5728.2|5725.2|630
1664526900000|2022-09-30 08:35:00|5733.2|5731.4|5726.9|5725.1|5733.6|5731.4|5724.3|5722.5|568
1664527200000|2022-09-30 08:40:00|5727.1|5725.3|5724.5|5722.7|5729.4|5727.1|5724.5|5722.7|601
1664527500000|2022-09-30 08:45:00|5724.6|5722.8|5726.9|5725.1|5731.8|5729.6|5724.1|5722.3|571
1664527800000|2022-09-30 08:50:00|5727|5725.2|5729.3|5726.3|5731.4|5728.7|5725.2|5722.7|582
1664528100000|2022-09-30 08:55:00|5729.4|5726.4|5728.9|5725.9|5730.2|5727.2|5727.1|5724.1|456
1664528400000|2022-09-30 09:00:00|5729.6|5726.6|5724.8|5723|5730.1|5727.2|5723.4|5721.2|531
1664528700000|2022-09-30 09:05:00|5724.7|5722.9|5727|5725.2|5727.7|5725.7|5723.7|5721.3|571
1664529000000|2022-09-30 09:10:00|5727.6|5724.6|5725|5723.2|5728.9|5727.1|5724.5|5722.7|507
1664529300000|2022-09-30 09:15:00|5724.9|5723.1|5724.2|5721.2|5725.9|5724.1|5721.4|5719.5|509
1664529600000|2022-09-30 09:20:00|5723.4|5721.6|5724.6|5722.8|5724.6|5722.8|5720.6|5718.8|502
1664529900000|2022-09-30 09:25:00|5724.5|5722.7|5718.7|5715.7|5724.5|5722.7|5717.5|5715.1|511
1664530200000|2022-09-30 09:30:00|5718.6|5715.6|5715.8|5712.8|5719.6|5717.2|5715.6|5712.8|494
1664530500000|2022-09-30 09:35:00|5715.7|5712.7|5710.5|5708.7|5715.8|5713.7|5710|5707.7|437
1664530800000|2022-09-30 09:40:00|5710.6|5708.8|5706|5704.2|5711.7|5709.5|5703.3|5700.9|512
1664531100000|2022-09-30 09:45:00|5705.9|5704.1|5709.2|5707.4|5712.2|5709.4|5705.3|5702.9|419
1664531400000|2022-09-30 09:50:00|5709.3|5707.5|5710.7|5707.7|5712.2|5709.9|5708.4|5706|497
1664531700000|2022-09-30 09:55:00|5710.8|5707.8|5704.3|5701.3|5711|5708.5|5703.5|5701.3|419
1664532000000|2022-09-30 10:00:00|5703.8|5702|5708.4|5705.4|5710.3|5707.4|5703.8|5701.1|564
1664532300000|2022-09-30 10:05:00|5707.8|5706|5710.5|5707.5|5711.1|5708.7|5706.5|5703.9|493
1664532600000|2022-09-30 10:10:00|5710.3|5707.3|5705.3|5703.5|5713.7|5710.9|5705|5703.2|600
1664532900000|2022-09-30 10:15:00|5705.2|5703.4|5702.3|5699.3|5707.6|5705.2|5701.4|5699.3|598
1664533200000|2022-09-30 10:20:00|5702.2|5699.2|5700.9|5699.1|5703.2|5701.2|5698.3|5695.8|479
1664533500000|2022-09-30 10:25:00|5700.8|5699|5693.6|5691.8|5701.5|5699.4|5693.2|5690.8|477
1664533800000|2022-09-30 10:30:00|5693.5|5691.7|5690.5|5688.7|5694.2|5691.9|5690.1|5688.2|485
1664534100000|2022-09-30 10:35:00|5690.3|5688.5|5692.9|5689.9|5695.8|5693.8|5690.3|5688.5|373
1664534400000|2022-09-30 10:40:00|5693|5690|5691.2|5689.4|5694.8|5692.5|5687|5684.5|487
1664534700000|2022-09-30 10:45:00|5691.3|5689.5|5688.6|5685.6|5692.3|5689.5|5685.5|5683.3|573
1664535000000|2022-09-30 10:50:00|5688.7|5685.7|5684.2|5682.4|5688.8|5686.3|5681.5|5679.1|509
1664535300000|2022-09-30 10:55:00|5684.3|5682.5|5684.7|5681.7|5685|5682.5|5679.8|5678|474
1664535600000|2022-09-30 11:00:00|5684.5|5682.7|5683.8|5682|5687.2|5684.8|5682.4|5680.6|452
1664535900000|2022-09-30 11:05:00|5683.2|5681.4|5681.6|5679.8|5684|5682|5680.6|5678.3|436
1664536200000|2022-09-30 11:10:00|5681.7|5679.9|5683.1|5681.3|5685.1|5683|5680.1|5677.9|431
1664536500000|2022-09-30 11:15:00|5682.9|5681.1|5683.1|5680.1|5683.9|5681.8|5679.6|5677.2|470
1664536800000|2022-09-30 11:20:00|5683.2|5680.2|5683.3|5680.3|5683.7|5681.2|5679.8|5677.7|394
1664537100000|2022-09-30 11:25:00|5683.2|5680.2|5684.6|5682.8|5685.4|5683.1|5679.9|5677.7|477
1664537400000|2022-09-30 11:30:00|5684.7|5682.9|5680.2|5678.4|5684.8|5682.9|5679.1|5676.8|476
1664537700000|2022-09-30 11:35:00|5680|5678.2|5678|5675|5680.3|5678.3|5676.1|5674.3|451
1664538000000|2022-09-30 11:40:00|5678.2|5675.2|5680.5|5678.7|5681|5679.2|5677.2|5674.9|474
1664538300000|2022-09-30 11:45:00|5680.3|5678.5|5676.4|5674.6|5680.8|5678.7|5676.4|5674.6|400
1664538600000|2022-09-30 11:50:00|5676.5|5674.7|5677.1|5675.3|5678.5|5676.3|5675.2|5673.4|420
1664538900000|2022-09-30 11:55:00|5677.2|5675.4|5679.4|5677.6|5680|5677.7|5674.5|5672.4|389
1664539200000|2022-09-30 12:00:00|5679.3|5677.5|5676.6|5674.8|5681|5679.2|5676.4|5673.9|469
1664539500000|2022-09-30 12:05:00|5676.5|5674.7|5675.4|5673.6|5677.6|5675.4|5673.7|5671.5|489
1664539800000|2022-09-30 12:10:00|5675.3|5673.5|5676.3|5674.5|5678.2|5676.4|5672.6|5670.8|470
1664540100000|2022-09-30 12:15:00|5676.6|5674.8|5678.1|5676.3|5679|5677.2|5676|5674.2|514
1664540400000|2022-09-30 12:20:00|5678.2|5676.4|5680|5678.2|5681.1|5679.3|5677.1|5675.3|517
1664540700000|2022-09-30 12:25:00|5679.9|5678.1|5690.4|5686.4|5691|5687|5679.6|5676.6|727
1664541000000|2022-09-30 12:30:00|5690|5686|5690.4|5687.4|5692.4|5688.8|5667.1|5663.1|887
1664541300000|2022-09-30 12:35:00|5690.5|5687.5|5683.5|5681.7|5693.2|5690.8|5682.4|5680.1|802
1664541600000|2022-09-30 12:40:00|5683.7|5681.9|5694.2|5691.2|5697.5|5694.9|5681.3|5679.3|824
1664541900000|2022-09-30 12:45:00|5694.3|5691.3|5689.6|5687.8|5694.8|5692.4|5684.9|5682.4|695
1664542200000|2022-09-30 12:50:00|5689.5|5687.7|5681.7|5679.9|5691|5688.8|5681.1|5679.3|633
1664542500000|2022-09-30 12:55:00|5681.8|5680|5677.4|5675.6|5684.9|5682.8|5676.1|5673.5|612
1664542800000|2022-09-30 13:00:00|5677.5|5675.7|5676|5673|5684|5681.4|5675|5672.9|743
1664543100000|2022-09-30 13:05:00|5675.6|5672.6|5670|5667|5676.9|5674.1|5666.5|5664.2|619
1664543400000|2022-09-30 13:10:00|5669.9|5666.9|5678.8|5675.8|5679.7|5677.2|5668.3|5665.7|626
1664543700000|2022-09-30 13:15:00|5678.9|5675.9|5676|5673|5679.9|5677.4|5673.6|5671.1|689
1664544000000|2022-09-30 13:20:00|5675.9|5672.9|5679.7|5676.7|5680.9|5678.8|5672.6|5670.6|638
1664544300000|2022-09-30 13:25:00|5679.6|5676.6|5678.2|5676.4|5682.4|5680.3|5677.8|5675.6|589
1664544600000|2022-09-30 13:30:00|5678.3|5676.5|5687.8|5686|5688.8|5686.7|5677.6|5675.8|799
1664544900000|2022-09-30 13:35:00|5688|5686.2|5682.8|5681|5688.1|5686.3|5676.6|5674.8|758
1664545200000|2022-09-30 13:40:00|5683.1|5680.1|5687.1|5684.1|5689.3|5686.5|5679.5|5677.7|735
1664545500000|2022-09-30 13:45:00|5687.3|5684.3|5686|5684.2|5690.1|5688|5682.5|5680|739
1664545800000|2022-09-30 13:50:00|5686.2|5684.4|5687.5|5685.7|5690.2|5688.4|5682|5680.1|714
1664546100000|2022-09-30 13:55:00|5687.6|5685.8|5693.6|5689.6|5698.1|5696.3|5685.8|5684|672
1664546400000|2022-09-30 14:00:00|5695|5692|5691.5|5689.7|5697.8|5695.3|5687.6|5685.8|730
1664546700000|2022-09-30 14:05:00|5691.8|5690|5687.3|5685.5|5692|5690.2|5685.6|5683.8|692
1664547000000|2022-09-30 14:10:00|5687.2|5685.4|5679.3|5677.5|5689.2|5687.4|5677.7|5675.7|578
1664547300000|2022-09-30 14:15:00|5679.1|5677.3|5673.1|5671.3|5679.5|5677.7|5670.2|5668.4|664
1664547600000|2022-09-30 14:20:00|5673|5671.2|5676.3|5674.5|5676.6|5674.8|5667.9|5666.1|630
1664547900000|2022-09-30 14:25:00|5676|5674.2|5676.4|5674.6|5677.2|5675|5670.1|5668.3|633
1664548200000|2022-09-30 14:30:00|5676.2|5674.4|5679.5|5677.7|5680.4|5678.6|5674.5|5672.5|607
1664548500000|2022-09-30 14:35:00|5679.4|5677.6|5686.4|5684.6|5687.2|5685.4|5677.9|5676.1|613
1664548800000|2022-09-30 14:40:00|5686.3|5684.5|5673.4|5670.4|5687.8|5686|5672.9|5669.9|665
1664549100000|2022-09-30 14:45:00|5672.8|5671|5673.8|5670.8|5684.3|5681.3|5670.3|5667.9|801
1664549400000|2022-09-30 14:50:00|5674|5671|5661.7|5658.7|5674.8|5671.8|5661.4|5658.7|816
1664549700000|2022-09-30 14:55:00|5661.6|5658.6|5657.4|5655.6|5664.4|5662.2|5655.6|5653.8|702
1664550000000|2022-09-30 15:00:00|5657.6|5655.8|5657.8|5656|5660.9|5658.7|5653.1|5651.3|737
1664550300000|2022-09-30 15:05:00|5658.3|5656.5|5664.3|5662.5|5665.4|5663.6|5656.3|5653.8|613
1664550600000|2022-09-30 15:10:00|5664.5|5662.7|5669.4|5666.4|5670.2|5667.9|5661.7|5659.2|593
1664550900000|2022-09-30 15:15:00|5668.8|5667|5667.6|5665.8|5672.1|5670.3|5664.5|5662.5|628
1664551200000|2022-09-30 15:20:00|5667.5|5665.7|5666.6|5664.8|5669.5|5667.4|5664.6|5662.3|620
1664551500000|2022-09-30 15:25:00|5666.7|5664.9|5655.7|5653.9|5667|5665.2|5655.7|5653.9|527
1664551800000|2022-09-30 15:30:00|5655.9|5654.1|5656.5|5654.7|5659.2|5656.6|5654.6|5652.6|565
1664552100000|2022-09-30 15:35:00|5656.4|5654.6|5656|5654.2|5659.4|5657.3|5655.4|5653.1|516
1664552400000|2022-09-30 15:40:00|5656.1|5654.3|5651.3|5649.5|5656.1|5654.3|5649.8|5647.3|507
1664552700000|2022-09-30 15:45:00|5651.4|5649.6|5645.7|5643.9|5652.7|5650.4|5644.7|5642.9|458
1664553000000|2022-09-30 15:50:00|5645.4|5643.6|5642.9|5639.9|5646.4|5644.6|5642.4|5639.9|428
1664553300000|2022-09-30 15:55:00|5642.7|5639.7|5642.3|5640.5|5644.5|5642.4|5640.6|5638.3|463
1664553600000|2022-09-30 16:00:00|5642.4|5640.6|5640.8|5639|5644.2|5642.1|5639.8|5637.8|524
1664553900000|2022-09-30 16:05:00|5640.7|5638.9|5637.3|5635.5|5641.8|5639.6|5636.8|5634.4|398
1664554200000|2022-09-30 16:10:00|5637.2|5635.4|5639.5|5637.7|5642.1|5639.6|5636.9|5635.1|387
1664554500000|2022-09-30 16:15:00|5639.4|5637.6|5637.9|5634.9|5641.4|5639.2|5636.6|5634.6|336
1664554800000|2022-09-30 16:20:00|5638|5635|5637.8|5634.8|5638.3|5635.7|5632.1|5629.8|429
1664555100000|2022-09-30 16:25:00|5637.7|5634.7|5636.3|5633.3|5639|5636.8|5635|5632.7|401
1664555400000|2022-09-30 16:30:00|5636.4|5633.4|5637.4|5635.6|5638.9|5636.6|5634.8|5632.7|448
1664555700000|2022-09-30 16:35:00|5637.3|5635.5|5638.9|5637.1|5640.6|5638.2|5636.3|5634.4|398
1664556000000|2022-09-30 16:40:00|5639|5637.2|5640.2|5637.2|5640.3|5637.9|5636.8|5634.6|418
1664556300000|2022-09-30 16:45:00|5639.4|5637.6|5637.4|5635.6|5639.6|5637.6|5636.6|5634.7|339
1664556600000|2022-09-30 16:50:00|5637.7|5635.9|5638|5636.2|5639.9|5637.6|5635.9|5633.8|360
1664556900000|2022-09-30 16:55:00|5638.1|5636.3|5636.2|5634.4|5639.3|5637.4|5636.1|5633.5|330
1664557200000|2022-09-30 17:00:00|5636.3|5634.5|5634.3|5632.5|5636.6|5634.8|5631.7|5629.9|380
1664557500000|2022-09-30 17:05:00|5634.4|5632.6|5636.7|5634.9|5638.5|5636.7|5633.7|5631.9|372
1664557800000|2022-09-30 17:10:00|5636.6|5634.8|5634.5|5632.7|5638.6|5636.8|5634.4|5632.6|317
1664558100000|2022-09-30 17:15:00|5634.6|5632.8|5635.2|5633.4|5636.5|5634.7|5634.2|5632.4|296
1664558400000|2022-09-30 17:20:00|5635.3|5633.5|5631.9|5630.1|5635.3|5633.5|5631.1|5629.1|334
1664558700000|2022-09-30 17:25:00|5631.8|5630|5633.8|5632|5634.7|5632.9|5631.6|5629.3|300
1664559000000|2022-09-30 17:30:00|5633.9|5632.1|5632.6|5630.8|5636.3|5633.8|5632.3|5630.5|344
1664559300000|2022-09-30 17:35:00|5632.5|5630.7|5627.8|5626|5632.5|5630.7|5626.1|5624.3|387
1664559600000|2022-09-30 17:40:00|5627.7|5625.9|5628.7|5626.9|5631.1|5629.3|5627.2|5625.4|356
1664559900000|2022-09-30 17:45:00|5628.6|5626.8|5628|5626.2|5630.4|5628.6|5627.8|5626|335
1664560200000|2022-09-30 17:50:00|5627.9|5626.1|5629.5|5627.7|5630.2|5628.4|5627|5625.1|321
1664560500000|2022-09-30 17:55:00|5629.6|5627.8|5629.4|5626.4|5632.2|5630.3|5628.2|5625.8|308
1664560800000|2022-09-30 18:00:00|5629.5|5626.5|5625.5|5622.5|5631.1|5628.8|5624.1|5621.4|355
1664561100000|2022-09-30 18:05:00|5625.4|5622.4|5622.7|5620.9|5625.9|5623.9|5622.1|5619.4|328
1664561400000|2022-09-30 18:10:00|5622.8|5621|5628|5626.2|5628.2|5626.2|5622.8|5621|303
1664561700000|2022-09-30 18:15:00|5627.9|5626.1|5626.7|5624.9|5630|5628.2|5626.4|5624.5|349
1664562000000|2022-09-30 18:20:00|5626.6|5624.8|5628.9|5627.1|5629.8|5627.9|5626.4|5624.5|429
1664562300000|2022-09-30 18:25:00|5628.8|5627|5627.5|5625.7|5630.3|5628|5626.6|5624.8|374
1664562600000|2022-09-30 18:30:00|5627.6|5625.8|5630.4|5628.6|5630.8|5628.9|5627|5625.2|390
1664562900000|2022-09-30 18:35:00|5630.3|5628.5|5627.6|5625.8|5630.7|5628.5|5625.5|5623.1|314
1664563200000|2022-09-30 18:40:00|5627.5|5625.7|5623.8|5622|5628.1|5625.8|5623.1|5621|407
1664563500000|2022-09-30 18:45:00|5623.6|5621.8|5624.3|5621.3|5625.3|5622.8|5620.1|5618|417
1664563800000|2022-09-30 18:50:00|5623.9|5622.1|5614.9|5611.9|5624.4|5622.3|5614.3|5611.9|375
1664564100000|2022-09-30 18:55:00|5614.8|5611.8|5612.8|5609.8|5614.9|5612.3|5610.9|5608.3|453
1664564400000|2022-09-30 19:00:00|5612.9|5609.9|5615.8|5612.8|5619.2|5616.5|5611.6|5609.7|515
1664564700000|2022-09-30 19:05:00|5616.2|5613.2|5609.4|5606.4|5617.9|5615|5608.9|5605.9|443
1664565000000|2022-09-30 19:10:00|5609.5|5606.5|5605.5|5603.7|5610.7|5608|5604.6|5602.3|455
1664565300000|2022-09-30 19:15:00|5606.1|5603.1|5606|5603|5607.7|5604.7|5604.6|5602.4|409
1664565600000|2022-09-30 19:20:00|5606.1|5603.1|5605.8|5602.8|5607.7|5604.7|5602.8|5600.1|405
1664565900000|2022-09-30 19:25:00|5605.9|5602.9|5608.4|5605.4|5608.5|5605.6|5604|5601.3|397
1664566200000|2022-09-30 19:30:00|5608.5|5605.5|5602.3|5599.3|5608.9|5605.9|5599.7|5597.2|506
1664566500000|2022-09-30 19:35:00|5602.2|5599.2|5600.7|5597.7|5603.8|5601.2|5599.7|5597|465
1664566800000|2022-09-30 19:40:00|5600.6|5597.6|5601.2|5598.2|5604.1|5601.6|5600.4|5597.5|478
1664567100000|2022-09-30 19:45:00|5601.1|5598.1|5599.3|5596.3|5601.6|5599.1|5597.7|5595.1|519
1664567400000|2022-09-30 19:50:00|5598.3|5595.3|5595.9|5592.9|5598.4|5595.4|5593.4|5590.6|532
1664567700000|2022-09-30 19:55:00|5595.2|5592.2|5597.7|5594.7|5598.1|5595.1|5592.3|5589.6|513
1664568000000|2022-09-30 20:00:00|5597.8|5594.8|5598.9|5595.9|5599.5|5596.9|5597.3|5594.6|343
1664568300000|2022-09-30 20:05:00|5598.6|5595.6|5599.2|5596.2|5599.9|5597|5597.9|5595.2|286
1664568600000|2022-09-30 20:10:00|5599.1|5596.1|5610.1|5607.1|5616.3|5613.6|5598.2|5595.4|668
1664568900000|2022-09-30 20:15:00|5609.5|5606.5|5604.4|5601.4|5609.7|5607|5603.9|5601.3|513
1664569200000|2022-09-30 20:20:00|5604.3|5601.3|5605.8|5602.8|5608.1|5605.1|5602.6|5600|447
1664569500000|2022-09-30 20:25:00|5605.9|5602.9|5600.9|5597.9|5606.1|5603.5|5600.3|5597.8|424
1664569800000|2022-09-30 20:30:00|5600.8|5597.8|5598.4|5595.4|5600.8|5598.2|5598.4|5595.4|317
1664570100000|2022-09-30 20:35:00|5598.3|5595.3|5596.6|5593.6|5598.8|5595.8|5596|5593.4|290
1664570400000|2022-09-30 20:40:00|5596.1|5594.3|5593.1|5590.1|5597.6|5595.2|5592|5589.5|459
1664570700000|2022-09-30 20:45:00|5593.3|5590.3|5593.7|5590.7|5595.2|5592.2|5592.5|5589.9|297
1664571000000|2022-09-30 20:50:00|5593.6|5590.6|5596.3|5593.3|5598.5|5595.5|5593.2|5590.2|366
1664571300000|2022-09-30 20:55:00|5597.4|5593.9|5600|5596|5604.6|5600.6|5596.2|5592.6|475
1664740800000|2022-10-02 20:00:00|5607.8|5597.8|5607.8|5597.8|5607.8|5597.8|5607.1|5597.1|11
1664741100000|2022-10-02 20:05:00|5608.7|5601.3|5606.2|5600.9|5608.7|5601.3|5605.6|5600.5|8
1664741400000|2022-10-02 20:10:00|5606.1|5601|5606.1|5601|5606.3|5601|5606.1|5600.4|14
1664741700000|2022-10-02 20:15:00|5606.3|5600.7|5605|5599.4|5608.1|5601|5604.5|5597.8|32
1664742000000|2022-10-02 20:20:00|5604.7|5599.6|5604.7|5599.6|5607.8|5599.6|5604.7|5597.7|12
1664742300000|2022-10-02 20:25:00|5605|5599.4|5602.2|5592.2|5607.8|5599.6|5598.2|5588.2|27
1664742600000|2022-10-02 20:30:00|5602.8|5592.8|5602|5592|5602.8|5592.8|5602|5592|10
1664742900000|2022-10-02 20:35:00|5603.2|5593.2|5603|5594.3|5604.8|5594.8|5602|5592|8
1664743200000|2022-10-02 20:40:00|5603.2|5596.3|5603.4|5596.3|5605|5596.3|5603.2|5595.5|5
1664743500000|2022-10-02 20:45:00|5605.8|5595.8|5605.2|5598.1|5605.8|5598.1|5603.4|5595.8|15
1664743800000|2022-10-02 20:50:00|5605.8|5595.8|5604.6|5599.5|5607.3|5600.3|5604.6|5595.8|11
1664744100000|2022-10-02 20:55:00|5605.3|5598.6|5603.4|5596.3|5608.1|5599.5|5602.5|5595|24
1664744400000|2022-10-02 21:00:00|5605.2|5597.8|5603.1|5599.1|5607.5|5601.2|5601.7|5596.3|45
1664744700000|2022-10-02 21:05:00|5602.8|5598.8|5605.3|5601.3|5608.5|5604.5|5601.7|5597.7|88
1664745000000|2022-10-02 21:10:00|5605.1|5601.1|5604.4|5600.4|5606.5|5602.5|5603|5599|81
1664745300000|2022-10-02 21:15:00|5606.2|5602.2|5607|5603|5607.7|5603.7|5603.8|5599.8|101
1664745600000|2022-10-02 21:20:00|5606.5|5602.5|5605.3|5601.3|5608|5604|5604.5|5600.5|72
1664745900000|2022-10-02 21:25:00|5605.6|5601.6|5605.5|5601.5|5605.7|5601.7|5605.2|5601.2|33
1664746200000|2022-10-02 21:30:00|5605.3|5601.3|5605.8|5601.8|5606.1|5602.1|5605.3|5601.3|29
1664746500000|2022-10-02 21:35:00|5605.7|5601.7|5606.4|5602.4|5606.6|5602.6|5605.6|5601.6|31
1664746800000|2022-10-02 21:40:00|5606.5|5602.7|5605.8|5601.8|5606.7|5602.7|5604.8|5600.8|51
1664747100000|2022-10-02 21:45:00|5606.8|5602.8|5605.3|5601.3|5606.9|5602.9|5602|5598|91
1664747400000|2022-10-02 21:50:00|5605.5|5601.5|5603.3|5599.3|5605.5|5601.5|5601.9|5597.9|70
1664747700000|2022-10-02 21:55:00|5603.1|5599.1|5603.9|5599.9|5605|5601|5603|5599|66
1664748000000|2022-10-02 22:00:00|5603.6|5599.6|5607.1|5603.9|5608|5604.5|5602.7|5598.7|276
1664748300000|2022-10-02 22:05:00|5607|5604|5610.1|5607.1|5611.8|5608.2|5605.2|5602.2|191
1664748600000|2022-10-02 22:10:00|5610.2|5607.2|5611.8|5608.8|5618|5615|5608.8|5605.7|314
1664748900000|2022-10-02 22:15:00|5611.7|5608.7|5611.8|5608.5|5612.5|5609.1|5609.6|5606.6|257
1664749200000|2022-10-02 22:20:00|5612|5608.8|5614.8|5611.7|5616.2|5613.2|5610.7|5607.5|493
1664749500000|2022-10-02 22:25:00|5614.9|5611.8|5620.8|5617.7|5621.4|5618.1|5614.9|5611.8|529
1664749800000|2022-10-02 22:30:00|5621.4|5617.8|5623.1|5620.1|5623.6|5620.4|5619|5615.6|507
1664750100000|2022-10-02 22:35:00|5623|5620|5625.2|5622.2|5625.6|5622.2|5621|5617.6|370
1664750400000|2022-10-02 22:40:00|5624.9|5621.8|5624.9|5621.9|5625.4|5622.1|5622.2|5619.2|295
1664750700000|2022-10-02 22:45:00|5624.5|5621.5|5623|5620|5624.5|5621.5|5621.6|5618.6|228
1664751000000|2022-10-02 22:50:00|5623.1|5620.1|5621.3|5618.3|5623.7|5620.7|5620.9|5617.9|230
1664751300000|2022-10-02 22:55:00|5621.4|5618.4|5616.7|5613.7|5621.5|5618.5|5616.6|5613.6|256
1664751600000|2022-10-02 23:00:00|5616.5|5613.5|5615.1|5612.1|5617.2|5614.3|5613.9|5610.9|292
1664751900000|2022-10-02 23:05:00|5615.2|5612.2|5616.8|5615|5617.5|5615|5613.2|5610.2|211
1664752200000|2022-10-02 23:10:00|5616.7|5614.9|5618.9|5615.9|5619.2|5616.7|5616.1|5613.1|322
1664752500000|2022-10-02 23:15:00|5618.8|5615.8|5621.6|5618.6|5621.9|5619.2|5617.1|5614.1|253
1664752800000|2022-10-02 23:20:00|5621.7|5618.7|5623.5|5620.5|5626|5623|5620.6|5617.6|283
1664753100000|2022-10-02 23:25:00|5623.7|5620.7|5625.2|5622.2|5626.1|5623.5|5622.7|5619.7|310
1664753400000|2022-10-02 23:30:00|5625.3|5622.3|5626.2|5623.2|5626.5|5624.2|5624.3|5621.3|251
1664753700000|2022-10-02 23:35:00|5626.1|5623.1|5623.5|5620.5|5626.4|5624|5622.4|5619.4|259
1664754000000|2022-10-02 23:40:00|5623.6|5620.6|5625.3|5622.3|5626|5623|5623.1|5620.1|249
1664754300000|2022-10-02 23:45:00|5625.2|5622.2|5626|5623|5626.5|5624.1|5624.7|5621.8|209
1664754600000|2022-10-02 23:50:00|5625.9|5622.9|5620.2|5617.2|5626.2|5623.9|5618.9|5615.9|470
1664754900000|2022-10-02 23:55:00|5620.1|5617.1|5621.8|5618.8|5621.9|5618.9|5617.3|5614.3|466
1664755200000|2022-10-03 00:00:00|5621.2|5618.2|5618|5615|5622.1|5619.1|5615.8|5612.8|626
1664755500000|2022-10-03 00:05:00|5618.1|5615.1|5617.6|5615.8|5619.8|5617.4|5616.2|5613.9|409
1664755800000|2022-10-03 00:10:00|5617.4|5615.6|5621.4|5618.4|5622.6|5620.7|5617.2|5614.6|360
1664756100000|2022-10-03 00:15:00|5621|5619.2|5621.2|5619.4|5621.6|5619.8|5617.8|5615.7|356
1664756400000|2022-10-03 00:20:00|5621.4|5619.6|5623|5620|5624.4|5622|5619|5616|389
1664756700000|2022-10-03 00:25:00|5622.9|5619.9|5619.1|5617.3|5622.9|5620.3|5618.4|5616.2|341
1664757000000|2022-10-03 00:30:00|5619|5617.2|5621.2|5619.4|5622.8|5620.4|5618|5616.1|313
1664757300000|2022-10-03 00:35:00|5621.1|5619.3|5621.3|5619.5|5622.8|5620.5|5619.3|5616.9|329
1664757600000|2022-10-03 00:40:00|5621.4|5619.6|5623.1|5621.3|5625.4|5623.6|5621.1|5619.3|280
1664757900000|2022-10-03 00:45:00|5623.2|5621.4|5623.9|5622.1|5624.8|5623|5622.7|5620.2|264
1664758200000|2022-10-03 00:50:00|5624|5622.2|5625.7|5622.7|5625.7|5622.9|5622.9|5621.1|300
1664758500000|2022-10-03 00:55:00|5626.1|5623.1|5626|5623|5626.4|5623.5|5623.5|5620.8|548
1664758800000|2022-10-03 01:00:00|5626.1|5623.1|5631.8|5628.8|5634.6|5631.6|5625.8|5622.8|403
1664759100000|2022-10-03 01:05:00|5632|5629|5630.8|5629|5635.8|5632.8|5630.7|5628.4|435
1664759400000|2022-10-03 01:10:00|5631.1|5629.3|5628.4|5625.4|5631.1|5629.3|5626.9|5625.1|288
1664759700000|2022-10-03 01:15:00|5627.8|5626|5629.6|5627.8|5629.9|5628|5624.7|5622.8|332
1664760000000|2022-10-03 01:20:00|5629.9|5628.1|5634.1|5632.3|5635.2|5632.9|5629.1|5626.8|350
1664760300000|2022-10-03 01:25:00|5634.2|5632.4|5635.8|5634|5636.6|5634.8|5632.3|5629.9|327
1664760600000|2022-10-03 01:30:00|5635.9|5634.1|5636.9|5635.1|5638.7|5636.9|5635.8|5633.9|368
1664760900000|2022-10-03 01:35:00|5637|5635.2|5638.1|5636.3|5639.7|5637.9|5636.6|5634.8|285
1664761200000|2022-10-03 01:40:00|5638.2|5636.4|5640.8|5639|5641.1|5639.2|5637.4|5635|317
1664761500000|2022-10-03 01:45:00|5640.9|5639.1|5647|5645.2|5648.2|5645.8|5639.6|5637.8|436
1664761800000|2022-10-03 01:50:00|5646.8|5645|5649.1|5647.3|5650.4|5648.3|5646|5643.9|356
1664762100000|2022-10-03 01:55:00|5649|5647.2|5648.8|5645.8|5649.6|5647.2|5645.9|5643.8|304
1664762400000|2022-10-03 02:00:00|5648|5646.2|5644.9|5641.9|5648.5|5646.2|5644.8|5641.8|242
1664762700000|2022-10-03 02:05:00|5645.3|5642.3|5642.2|5640.4|5646.7|5643.8|5642.2|5639.7|234
1664763000000|2022-10-03 02:10:00|5642.3|5640.5|5644.5|5642.7|5645.7|5643.1|5642.3|5640.1|227
1664763300000|2022-10-03 02:15:00|5644.4|5642.6|5641.9|5640.1|5645.5|5643.3|5641.8|5639.4|263
1664763600000|2022-10-03 02:20:00|5642|5640.2|5638.9|5637.1|5642.2|5640.4|5637.9|5635.5|326
1664763900000|2022-10-03 02:25:00|5639|5637.2|5640.2|5637.2|5642.6|5640.2|5638.4|5636.1|304
1664764200000|2022-10-03 02:30:00|5640.1|5637.1|5639.1|5637.3|5640.1|5637.8|5637.6|5635.5|223
1664764500000|2022-10-03 02:35:00|5639.2|5637.4|5640.1|5637.1|5640.2|5637.6|5637.1|5634.6|293
1664764800000|2022-10-03 02:40:00|5640.2|5637.2|5640|5638.2|5640.2|5638.2|5637.8|5635.5|211
1664765100000|2022-10-03 02:45:00|5640.1|5638.3|5640.6|5638.8|5642|5640|5639.2|5637|223
1664765400000|2022-10-03 02:50:00|5640.7|5638.9|5640.5|5638.7|5643.1|5641.2|5640.2|5638.4|283
1664765700000|2022-10-03 02:55:00|5640.3|5638.5|5633.5|5630.5|5640.4|5638.6|5633.4|5630.5|385
1664766000000|2022-10-03 03:00:00|5633.4|5630.4|5632.5|5629.5|5634|5631.6|5631.1|5628.7|397
1664766300000|2022-10-03 03:05:00|5632.4|5629.4|5635.2|5632.2|5635.7|5633.3|5632.4|5629.4|344
1664766600000|2022-10-03 03:10:00|5635.1|5632.1|5635.4|5633.6|5636.6|5634.2|5633.7|5631.3|268
1664766900000|2022-10-03 03:15:00|5635.5|5633.7|5636.5|5634.7|5637.8|5636|5635.2|5632.8|290
1664767200000|2022-10-03 03:20:00|5636.6|5634.8|5636.3|5633.3|5638.3|5635.9|5634.5|5632.5|263
1664767500000|2022-10-03 03:25:00|5636.1|5633.1|5635|5633.2|5636.6|5634.4|5634.7|5632.5|288
1664767800000|2022-10-03 03:30:00|5635.1|5633.3|5634.4|5632.6|5635.6|5633.7|5633.7|5631.4|276
1664768100000|2022-10-03 03:35:00|5634.5|5632.7|5636.3|5634.5|5637.5|5635.4|5634.3|5632.5|250
1664768400000|2022-10-03 03:40:00|5636.2|5634.4|5632.7|5630.9|5636.4|5634.6|5632.4|5630|227
1664768700000|2022-10-03 03:45:00|5632.8|5631|5630.1|5628.3|5633.8|5631.7|5630.1|5628.3|262
1664769000000|2022-10-03 03:50:00|5630.2|5628.4|5629.6|5627.8|5631.1|5629.2|5629.2|5626.8|256
1664769300000|2022-10-03 03:55:00|5629.7|5627.9|5630.9|5629.1|5631|5629.2|5628.5|5626.7|174
1664769600000|2022-10-03 04:00:00|5630.8|5629|5629.5|5626.5|5631|5629.2|5626.9|5624.5|273
1664769900000|2022-10-03 04:05:00|5629.9|5626.9|5624.1|5621.1|5629.9|5626.9|5623.4|5620.4|482
1664770200000|2022-10-03 04:10:00|5624.2|5621.2|5625.2|5623.4|5625.9|5623.5|5624.1|5621.1|218
1664770500000|2022-10-03 04:15:00|5625.3|5623.5|5628.5|5625.5|5631.2|5628.2|5622.9|5620.5|505
1664770800000|2022-10-03 04:20:00|5627.9|5624.9|5630.1|5627.1|5630.6|5627.6|5627.1|5624.1|427
1664771100000|2022-10-03 04:25:00|5630|5627|5631.3|5629.5|5632.7|5630.2|5629.1|5626.1|455
1664771400000|2022-10-03 04:30:00|5631.4|5629.6|5629.8|5628|5632.7|5630.6|5629.2|5627|261
1664771700000|2022-10-03 04:35:00|5629.7|5627.9|5624.2|5622.4|5629.9|5628.1|5624.2|5621.9|312
1664772000000|2022-10-03 04:40:00|5624.3|5622.5|5628.4|5626.6|5629|5626.6|5624.2|5622.4|310
1664772300000|2022-10-03 04:45:00|5628.3|5626.5|5628.9|5625.9|5630.6|5628.2|5626.7|5623.9|247
1664772600000|2022-10-03 04:50:00|5628.8|5625.8|5630.5|5627.5|5630.6|5628.2|5628.1|5625.7|244
1664772900000|2022-10-03 04:55:00|5630.3|5627.3|5630.7|5628.9|5631.2|5629.4|5630|5627.3|197
1664773200000|2022-10-03 05:00:00|5630.3|5628.5|5628.6|5626.8|5630.5|5628.7|5627.5|5625.4|268
1664773500000|2022-10-03 05:05:00|5628.5|5626.7|5629.8|5628|5631.1|5628.7|5627.8|5626|345
1664773800000|2022-10-03 05:10:00|5629.7|5627.9|5630.3|5628.5|5631.4|5629.1|5627.5|5625.4|341
1664774100000|2022-10-03 05:15:00|5630.4|5628.6|5629|5627.2|5631|5628.8|5628.3|5625.9|336
1664774400000|2022-10-03 05:20:00|5629.1|5627.3|5630.3|5628.5|5630.9|5629.1|5628.2|5626.4|306
1664774700000|2022-10-03 05:25:00|5630.1|5628.3|5634.1|5632.3|5635.3|5632.8|5629.8|5628|289
1664775000000|2022-10-03 05:30:00|5634.2|5632.4|5637.5|5635.7|5639.5|5636.5|5634|5631.9|330
1664775300000|2022-10-03 05:35:00|5637.6|5635.8|5640.9|5637.9|5641.5|5639.1|5637.6|5635.3|292
1664775600000|2022-10-03 05:40:00|5641|5638|5649.1|5646.1|5649.9|5647.4|5640.2|5637.7|395
1664775900000|2022-10-03 05:45:00|5649|5646|5652.1|5649.1|5653.6|5651|5646.8|5643.8|476
1664776200000|2022-10-03 05:50:00|5652|5649|5663.4|5660.4|5666.4|5663.4|5650.7|5648.1|642
1664776500000|2022-10-03 05:55:00|5663.5|5660.5|5661.4|5658.4|5666|5663|5660|5657.1|731
1664776800000|2022-10-03 06:00:00|5661.6|5658.6|5660.1|5657.1|5663.4|5660.4|5658.2|5655.2|699
1664777100000|2022-10-03 06:05:00|5659.8|5656.8|5657.6|5654.6|5659.8|5656.8|5655.9|5653.2|670
1664777400000|2022-10-03 06:10:00|5657.2|5654.2|5659.8|5656.8|5661|5658|5656.3|5653.3|627
1664777700000|2022-10-03 06:15:00|5659.7|5656.7|5657|5654|5659.7|5656.7|5653.4|5650.4|608
1664778000000|2022-10-03 06:20:00|5656.9|5653.9|5654|5652.2|5656.9|5653.9|5653.6|5650.6|514
1664778300000|2022-10-03 06:25:00|5654.1|5652.3|5650.4|5647.4|5658.6|5655.6|5650.1|5647.4|563
1664778600000|2022-10-03 06:30:00|5649.8|5646.8|5648.1|5645.1|5651.6|5648.6|5644.4|5641.8|576
1664778900000|2022-10-03 06:35:00|5648|5645|5645.5|5642.5|5648.1|5645.1|5644|5641.2|491
1664779200000|2022-10-03 06:40:00|5645.4|5642.4|5634.5|5631.5|5645.4|5642.9|5633.4|5631.2|519
1664779500000|2022-10-03 06:45:00|5634.1|5631.1|5638.1|5635.1|5638.7|5635.9|5632.5|5629.5|523
1664779800000|2022-10-03 06:50:00|5638.3|5635.3|5641.5|5638.5|5641.7|5639.3|5637.1|5634.2|416
1664780100000|2022-10-03 06:55:00|5640.5|5638.7|5642.5|5639.5|5643.5|5641.1|5638.7|5636.6|439
1664780400000|2022-10-03 07:00:00|5642|5640.2|5642.7|5640.9|5643.7|5641.4|5633.5|5631|712
1664780700000|2022-10-03 07:05:00|5642.5|5640.7|5637.5|5635.7|5647.6|5645.3|5637.2|5634.8|731
1664781000000|2022-10-03 07:10:00|5637.6|5635.8|5636.5|5633.5|5639.2|5637.4|5633.4|5631|737
1664781300000|2022-10-03 07:15:00|5635.9|5634.1|5646|5644.2|5647.2|5644.8|5634.3|5632|616
1664781600000|2022-10-03 07:20:00|5646.1|5644.3|5649.6|5646.6|5653.1|5650.1|5644.4|5642.6|581
1664781900000|2022-10-03 07:25:00|5649.7|5646.7|5647.6|5645.8|5653.3|5651.1|5646.8|5644.6|497
1664782200000|2022-10-03 07:30:00|5647.5|5645.7|5648.8|5647|5650.2|5647.8|5645.8|5643.7|512
1664782500000|2022-10-03 07:35:00|5648.7|5646.9|5644.4|5642.6|5648.8|5647|5641.9|5639.4|581
1664782800000|2022-10-03 07:40:00|5644.1|5642.3|5647.4|5645.6|5651|5649.2|5644.1|5642.3|539
1664783100000|2022-10-03 07:45:00|5647|5645.2|5655|5653.2|5656|5653.9|5646.9|5645|553
1664783400000|2022-10-03 07:50:00|5655.6|5652.6|5655.4|5652.4|5656.4|5654|5652.7|5650.6|441
1664783700000|2022-10-03 07:55:00|5655.3|5652.3|5655.4|5653.6|5657.8|5655.3|5653.7|5651.2|515
1664784000000|2022-10-03 08:00:00|5655.9|5652.9|5648.5|5645.5|5655.9|5653.4|5647.9|5644.9|510
1664784300000|2022-10-03 08:05:00|5648.6|5645.6|5652.1|5650.3|5653.1|5650.8|5646.4|5644|507
1664784600000|2022-10-03 08:10:00|5651.7|5649.9|5652.7|5650.9|5656.2|5653.9|5650.4|5648.2|511
1664784900000|2022-10-03 08:15:00|5652.6|5650.8|5652.7|5650.9|5656.2|5654.4|5650.4|5648.3|552
1664785200000|2022-10-03 08:20:00|5652.8|5651|5653|5651.2|5655.5|5653.5|5651.3|5649.4|505
1664785500000|2022-10-03 08:25:00|5653.1|5651.3|5659.4|5656.4|5661.5|5658.5|5651.9|5649.9|449
1664785800000|2022-10-03 08:30:00|5659.5|5656.5|5663.6|5660.6|5664.6|5662.3|5655.6|5653.4|559
1664786100000|2022-10-03 08:35:00|5663.7|5660.7|5659.6|5657.8|5663.7|5661.1|5658.4|5656.4|532
1664786400000|2022-10-03 08:40:00|5659.5|5657.7|5661.6|5658.6|5663|5661.2|5659.2|5657.4|466
1664786700000|2022-10-03 08:45:00|5661.7|5658.7|5657.8|5656|5661.7|5659.4|5656.3|5654.1|487
1664787000000|2022-10-03 08:50:00|5657.6|5655.8|5654.6|5652.8|5659.7|5657.6|5653.9|5651.8|443
1664787300000|2022-10-03 08:55:00|5654.5|5652.7|5657.2|5655.4|5657.7|5655.7|5653.6|5651.8|452
1664787600000|2022-10-03 09:00:00|5657.1|5655.3|5650.6|5648.8|5657.3|5655.5|5650.5|5648.7|375
1664787900000|2022-10-03 09:05:00|5650.5|5648.7|5646.8|5645|5651|5649.2|5644.3|5641.9|432
1664788200000|2022-10-03 09:10:00|5646.7|5644.9|5647|5644|5649.6|5647.2|5645.7|5643.5|349
1664788500000|2022-10-03 09:15:00|5647.1|5644.1|5648.4|5646.6|5650.1|5647.7|5646.9|5644.1|367
1664788800000|2022-10-03 09:20:00|5648.5|5646.7|5652.6|5650.8|5653.7|5651.4|5648.3|5646.2|393
1664789100000|2022-10-03 09:25:00|5652.5|5650.7|5658|5656.2|5658.9|5656.7|5652.1|5650.3|377
1664789400000|2022-10-03 09:30:00|5657.9|5656.1|5656|5654.2|5658.8|5657|5653.6|5651.6|516
1664789700000|2022-10-03 09:35:00|5656.1|5654.3|5655.1|5653.3|5658.1|5655.8|5654.5|5652.1|442
1664790000000|2022-10-03 09:40:00|5655.2|5653.4|5653.6|5651.8|5656.8|5654.1|5652.3|5650.2|393
1664790300000|2022-10-03 09:45:00|5653.7|5651.9|5649|5647.2|5653.7|5651.9|5648.7|5646.5|401
1664790600000|2022-10-03 09:50:00|5648.9|5647.1|5646.2|5644.4|5651|5648.5|5645.1|5643.2|428
1664790900000|2022-10-03 09:55:00|5646.3|5644.5|5651.7|5649.9|5652.1|5650.2|5645.3|5643.5|368
1664791200000|2022-10-03 10:00:00|5651.8|5650|5652.6|5650.8|5653.4|5651.6|5647.1|5645.1|435
1664791500000|2022-10-03 10:05:00|5652.7|5650.9|5655.5|5653.7|5655.9|5653.9|5649.8|5647.4|389
1664791800000|2022-10-03 10:10:00|5655.4|5653.6|5653|5651.2|5658|5656.1|5652.5|5650.2|387
1664792100000|2022-10-03 10:15:00|5652.9|5651.1|5655.8|5654|5656.5|5654|5651.8|5649.5|400
1664792400000|2022-10-03 10:20:00|5656.4|5653.4|5657.5|5655.7|5659.9|5657.6|5655.2|5652.9|376
1664792700000|2022-10-03 10:25:00|5657.6|5655.8|5658.9|5657.1|5660.1|5658.3|5656.8|5655|308
1664793000000|2022-10-03 10:30:00|5658.7|5656.9|5657.8|5656|5659.3|5657.5|5656.8|5655|322
1664793300000|2022-10-03 10:35:00|5657.7|5655.9|5655.8|5654|5658.2|5656.4|5655.8|5654|372
1664793600000|2022-10-03 10:40:00|5655.9|5654.1|5656.8|5655|5657.5|5655.6|5655|5653.1|340
1664793900000|2022-10-03 10:45:00|5656.6|5654.8|5658.3|5656.5|5658.3|5656.5|5653.5|5651.4|402
1664794200000|2022-10-03 10:50:00|5658.8|5655.8|5657.8|5656|5661|5658.7|5657.2|5655|442
1664794500000|2022-10-03 10:55:00|5657.9|5656.1|5657.5|5655.7|5661.1|5659.2|5656.9|5655.1|384
1664794800000|2022-10-03 11:00:00|5657.4|5655.6|5659|5657.2|5660|5658.2|5655.6|5653.8|409
1664795100000|2022-10-03 11:05:00|5658.9|5657.1|5661.7|5659.9|5663.5|5661.7|5658.2|5656.4|381
1664795400000|2022-10-03 11:10:00|5661.6|5659.8|5659.8|5658|5661.6|5659.8|5657.1|5655.3|324
1664795700000|2022-10-03 11:15:00|5659.6|5657.8|5660.3|5658.5|5661.2|5659.4|5659.2|5657.4|352
1664796000000|2022-10-03 11:20:00|5660.2|5658.4|5656.1|5654.3|5660.3|5658.5|5655.9|5654.1|331
1664796300000|2022-10-03 11:25:00|5656|5654.2|5657.2|5655.4|5658.2|5656.4|5655.3|5653.5|374
1664796600000|2022-10-03 11:30:00|5657.1|5655.3|5658.2|5656.4|5660.6|5658.8|5655.7|5653.5|406
1664796900000|2022-10-03 11:35:00|5658.1|5656.3|5657.7|5655.9|5662.2|5660.4|5657.6|5655.8|374
1664797200000|2022-10-03 11:40:00|5657.8|5656|5657|5655.2|5659.6|5657.6|5656.7|5654.9|382
1664797500000|2022-10-03 11:45:00|5657.1|5655.3|5655.2|5653.4|5660.1|5658.1|5654.4|5652.6|368
1664797800000|2022-10-03 11:50:00|5655.1|5653.3|5658.5|5656.7|5659.6|5657.8|5653.6|5651.8|361
1664798100000|2022-10-03 11:55:00|5658.3|5656.5|5664.5|5662.7|5664.6|5662.8|5657.5|5655.4|418
1664798400000|2022-10-03 12:00:00|5664.4|5662.6|5660.4|5658.6|5664.6|5662.8|5659.5|5657.4|480
1664798700000|2022-10-03 12:05:00|5660.5|5658.7|5661.4|5659.6|5662.3|5660.5|5659.8|5657.5|461
1664799000000|2022-10-03 12:10:00|5661.3|5659.5|5657.3|5655.5|5661.7|5659.9|5654.5|5652.7|415
1664799300000|2022-10-03 12:15:00|5657.4|5655.6|5656.2|5654.4|5658.8|5657|5654.8|5653|407
1664799600000|2022-10-03 12:20:00|5656.4|5654.6|5667.9|5664.9|5668.5|5665.6|5655.8|5654|487
1664799900000|2022-10-03 12:25:00|5668|5665|5664.3|5662.5|5668.4|5666.3|5663.6|5661.4|426
1664800200000|2022-10-03 12:30:00|5664.4|5662.6|5670.6|5668.8|5670.7|5668.9|5662.9|5661.1|497
1664800500000|2022-10-03 12:35:00|5670.3|5668.5|5671.7|5668.7|5673.2|5670.3|5666.9|5664.9|530
1664800800000|2022-10-03 12:40:00|5671.6|5668.6|5677.5|5675.7|5677.5|5675.7|5667.5|5664.9|628
1664801100000|2022-10-03 12:45:00|5678|5676.2|5682.7|5680.9|5685|5682.5|5677|5675|536
1664801400000|2022-10-03 12:50:00|5682.8|5681|5680.8|5679|5685.5|5683.7|5680.6|5678.6|449
1664801700000|2022-10-03 12:55:00|5680.7|5678.9|5678.4|5675.4|5682.3|5679.5|5677.2|5674.3|509
1664802000000|2022-10-03 13:00:00|5678.3|5675.3|5685|5682|5685.2|5683.4|5678.1|5675.1|428
1664802300000|2022-10-03 13:05:00|5684.4|5682.6|5685|5683.2|5686.7|5684.7|5681.3|5678.9|455
1664802600000|2022-10-03 13:10:00|5684.8|5683|5689.6|5687.8|5689.8|5688|5683|5680.9|381
1664802900000|2022-10-03 13:15:00|5689.4|5687.6|5694.1|5692.3|5696.2|5694.2|5689.1|5687.3|487
1664803200000|2022-10-03 13:20:00|5694.2|5692.4|5691|5689.2|5694.3|5692.5|5688.5|5686.4|492
1664803500000|2022-10-03 13:25:00|5690.6|5688.8|5686.5|5684.7|5691|5688.8|5686.1|5684|469
1664803800000|2022-10-03 13:30:00|5686.4|5684.6|5675.6|5673.8|5686.7|5684.9|5672.9|5671.1|629
1664804100000|2022-10-03 13:35:00|5675.5|5673.7|5672.9|5671.1|5676.6|5674.8|5671.7|5669.6|611
1664804400000|2022-10-03 13:40:00|5672.8|5671|5680|5677|5680.1|5677.4|5670.6|5668.4|509
1664804700000|2022-10-03 13:45:00|5679.6|5676.6|5685|5683.2|5687.8|5685.7|5678.3|5675.3|626
1664805000000|2022-10-03 13:50:00|5685.3|5683.5|5686.7|5684.9|5687.5|5685.7|5681.5|5679.4|718
1664805300000|2022-10-03 13:55:00|5686.6|5684.8|5681.8|5677.8|5688.2|5686.1|5680.5|5677.5|532
1664805600000|2022-10-03 14:00:00|5684.1|5680.1|5703.9|5700.9|5712.2|5709.2|5684.1|5680.1|852
1664805900000|2022-10-03 14:05:00|5703.8|5700.8|5717.6|5715.8|5721.3|5719|5703.5|5700.8|810
1664806200000|2022-10-03 14:10:00|5717.4|5715.6|5705.3|5703.5|5719.1|5717|5704.7|5702.4|646
1664806500000|2022-10-03 14:15:00|5704.9|5703.1|5705.4|5702.4|5706.3|5703.3|5699|5697.2|660
1664806800000|2022-10-03 14:20:00|5705.3|5702.3|5722.9|5721.1|5723.4|5721.1|5704.7|5701.7|746
1664807100000|2022-10-03 14:25:00|5723|5721.2|5721.2|5718.2|5726.4|5723.4|5720|5717.4|736
1664807400000|2022-10-03 14:30:00|5721.3|5718.3|5720.5|5717.5|5725.4|5723.2|5719.4|5716.4|688
1664807700000|2022-10-03 14:35:00|5720.4|5717.4|5721.1|5719.3|5724.5|5722.7|5717.3|5714.8|634
1664808000000|2022-10-03 14:40:00|5721|5719.2|5718.4|5716.6|5721|5719.2|5714.4|5712.6|559
1664808300000|2022-10-03 14:45:00|5718.5|5716.7|5720.8|5719|5722.7|5720.5|5714.3|5712.5|667
1664808600000|2022-10-03 14:50:00|5720.7|5718.9|5715.6|5713.8|5721|5719.2|5711.8|5709.4|709
1664808900000|2022-10-03 14:55:00|5715.5|5713.7|5714.6|5712.8|5723.5|5720.7|5714.3|5712.3|569
1664809200000|2022-10-03 15:00:00|5714.7|5712.9|5720.5|5718.7|5721|5719.2|5714.5|5712.7|447
1664809500000|2022-10-03 15:05:00|5720.4|5718.6|5726.9|5725.1|5730.2|5727.2|5718.7|5716.9|541
1664809800000|2022-10-03 15:10:00|5727|5725.2|5723.8|5722|5732.4|5730.1|5722.7|5720.9|577
1664810100000|2022-10-03 15:15:00|5723.7|5721.9|5723.3|5721.5|5727.9|5726.1|5722.5|5720.7|525
1664810400000|2022-10-03 15:20:00|5723.2|5721.4|5729.7|5727.9|5729.8|5728|5722.2|5720.4|541
1664810700000|2022-10-03 15:25:00|5730|5728.2|5727.2|5725.4|5730.5|5728.7|5723.9|5722|515
1664811000000|2022-10-03 15:30:00|5727.3|5725.5|5723.9|5722.1|5729|5727.2|5723.8|5722|466
1664811300000|2022-10-03 15:35:00|5723.8|5722|5722.3|5720.5|5724.4|5722.6|5719.9|5718.1|479
1664811600000|2022-10-03 15:40:00|5722.4|5720.6|5719.5|5717.7|5723.1|5721.3|5718.8|5717|464
1664811900000|2022-10-03 15:45:00|5719.3|5717.5|5720.7|5718.9|5723.4|5721.6|5719.3|5717.5|427
1664812200000|2022-10-03 15:50:00|5720.8|5719|5715.9|5714.1|5720.9|5719.1|5715.6|5713.8|453
1664812500000|2022-10-03 15:55:00|5715.6|5713.8|5709.8|5708|5715.9|5714.1|5708.6|5706.4|484
1664812800000|2022-10-03 16:00:00|5709.7|5707.9|5710.4|5708.6|5713.1|5711.3|5709.4|5707.6|471
1664813100000|2022-10-03 16:05:00|5710.3|5708.5|5715.5|5713.7|5716.2|5714|5709.2|5707.4|461
1664813400000|2022-10-03 16:10:00|5715.4|5713.6|5713|5710|5718|5715.6|5712.4|5710|486
1664813700000|2022-10-03 16:15:00|5713.1|5710.1|5712.5|5710.7|5714.4|5712|5711.1|5709.2|462
1664814000000|2022-10-03 16:20:00|5712.6|5710.8|5710.4|5708.6|5713.3|5711.1|5706.2|5704|450
1664814300000|2022-10-03 16:25:00|5710.1|5708.3|5707.4|5705.6|5712.3|5710.4|5707.1|5705.3|483
1664814600000|2022-10-03 16:30:00|5707.6|5705.8|5710.7|5708.9|5711.4|5709|5706.4|5704.6|401
1664814900000|2022-10-03 16:35:00|5711.2|5708.2|5710.3|5708.5|5712|5709.7|5706.8|5704.9|442
1664815200000|2022-10-03 16:40:00|5710.4|5708.6|5710.8|5709|5712.1|5710.3|5709.3|5707|350
1664815500000|2022-10-03 16:45:00|5710.9|5709.1|5711|5709.2|5713.5|5711.2|5709.7|5707.5|425
1664815800000|2022-10-03 16:50:00|5710.8|5709|5708.7|5706.9|5711.7|5709.3|5707.3|5705|441
1664816100000|2022-10-03 16:55:00|5708.8|5707|5712.5|5710.7|5712.5|5710.7|5707.7|5705.6|443
1664816400000|2022-10-03 17:00:00|5712.6|5710.8|5714.2|5712.4|5715.1|5712.9|5712|5710.2|373
1664816700000|2022-10-03 17:05:00|5714.3|5712.5|5715.4|5713.6|5716.6|5714.7|5712.8|5710.6|368
1664817000000|2022-10-03 17:10:00|5715.2|5713.4|5713.1|5711.3|5715.9|5713.7|5711.7|5709.9|349
1664817300000|2022-10-03 17:15:00|5713|5711.2|5709.3|5707.5|5713|5711.2|5708.3|5705.8|312
1664817600000|2022-10-03 17:20:00|5709.4|5707.6|5713.1|5711.3|5713.9|5711.8|5708.6|5706.1|370
1664817900000|2022-10-03 17:25:00|5713.2|5711.4|5710.4|5708.6|5714.3|5712|5709.5|5707.1|396
1664818200000|2022-10-03 17:30:00|5710.5|5708.7|5713.5|5711.7|5714|5712.2|5710|5708.2|400
1664818500000|2022-10-03 17:35:00|5713.4|5711.6|5711.6|5709.8|5713.4|5711.6|5709.4|5707.6|326
1664818800000|2022-10-03 17:40:00|5711.7|5709.9|5713|5711.2|5714|5712.2|5709.8|5708|316
1664819100000|2022-10-03 17:45:00|5713.1|5711.3|5716.1|5714.3|5718|5716.2|5713.1|5711.3|330
1664819400000|2022-10-03 17:50:00|5716.2|5714.4|5712.1|5710.3|5716.2|5714.4|5711.8|5710|283
1664819700000|2022-10-03 17:55:00|5712.2|5710.4|5712.1|5710.3|5712.6|5710.8|5711|5708.8|273
1664820000000|2022-10-03 18:00:00|5712.7|5709.7|5714.5|5712.7|5714.9|5713.1|5702.1|5698.1|268
1664820300000|2022-10-03 18:05:00|5714.4|5712.6|5714.8|5713|5717.4|5715.6|5713.8|5712|400
1664820600000|2022-10-03 18:10:00|5715|5713.2|5716|5714.2|5718.7|5716.9|5714.4|5712.6|310
1664820900000|2022-10-03 18:15:00|5715.7|5713.9|5718.8|5717|5718.9|5717.1|5715.3|5713.5|308
1664821200000|2022-10-03 18:20:00|5718.9|5717.1|5718.4|5716.6|5719.7|5717.9|5717.5|5715.7|284
1664821500000|2022-10-03 18:25:00|5718.5|5716.7|5721.4|5719.6|5721.7|5719.9|5716.9|5715.1|303
1664821800000|2022-10-03 18:30:00|5721.2|5719.4|5722.9|5721.1|5724.1|5721.9|5720.5|5718|394
1664822100000|2022-10-03 18:35:00|5723|5721.2|5723.9|5722.1|5726.7|5723.9|5722.8|5720.4|411
1664822400000|2022-10-03 18:40:00|5723.8|5722|5725.4|5723.6|5726.1|5723.8|5723.6|5721.2|300
1664822700000|2022-10-03 18:45:00|5725.3|5723.5|5722.4|5720.6|5725.8|5723.8|5722.4|5719.9|234
1664823000000|2022-10-03 18:50:00|5722.3|5720.5|5721.1|5719.3|5723.4|5721.6|5718.8|5716.9|293
1664823300000|2022-10-03 18:55:00|5721|5719.2|5719.6|5717.8|5721.8|5720|5719.5|5717.7|223
1664823600000|2022-10-03 19:00:00|5719.7|5717.9|5714.7|5712.9|5719.7|5717.9|5714.3|5712.5|231
1664823900000|2022-10-03 19:05:00|5714.8|5713|5715.8|5712.8|5720|5718.2|5712.7|5710.9|267
1664824200000|2022-10-03 19:10:00|5715.7|5712.7|5712.8|5709.8|5720.5|5718.7|5711.7|5709.3|388
1664824500000|2022-10-03 19:15:00|5712.7|5709.7|5710.8|5709|5712.7|5709.9|5708.7|5706.3|321
1664824800000|2022-10-03 19:20:00|5710.7|5708.9|5713.9|5712.1|5714.6|5712.7|5709.8|5707.4|299
1664825100000|2022-10-03 19:25:00|5713.8|5712|5714.9|5713.1|5717.5|5715.7|5713.8|5712|338
1664825400000|2022-10-03 19:30:00|5714.7|5712.9|5716.5|5714.7|5717.5|5715.5|5714.2|5712.4|383
1664825700000|2022-10-03 19:35:00|5716.3|5714.5|5717.6|5714.6|5719.5|5717.7|5715.4|5713.4|364
1664826000000|2022-10-03 19:40:00|5717.5|5714.5|5716.6|5713.6|5723.5|5721.2|5714.6|5711.6|445
1664826300000|2022-10-03 19:45:00|5716.5|5713.5|5714.8|5713|5716.9|5714.6|5713.3|5710.9|375
1664826600000|2022-10-03 19:50:00|5714.9|5713.1|5718|5715|5718.2|5716.3|5713.6|5711.8|366
1664826900000|2022-10-03 19:55:00|5717.8|5716|5718.9|5717.1|5718.9|5717.1|5714.3|5711.9|355
1664827200000|2022-10-03 20:00:00|5719|5717.2|5718.6|5716.8|5721.5|5719.3|5717.3|5714.8|381
1664827500000|2022-10-03 20:05:00|5718.8|5717|5719.3|5717.5|5720.6|5718.1|5718.4|5716.6|279
1664827800000|2022-10-03 20:10:00|5719.4|5717.6|5720.3|5718.5|5720.9|5718.6|5718.9|5716.5|205
1664828100000|2022-10-03 20:15:00|5720.5|5718.7|5723.1|5721.3|5724.1|5722.3|5720.1|5718.3|202
1664828400000|2022-10-03 20:20:00|5723.2|5721.4|5719.9|5716.9|5723.2|5721.4|5718.4|5716.1|160
1664828700000|2022-10-03 20:25:00|5719.8|5716.8|5718.7|5716.9|5721.7|5719.2|5718.5|5716.1|217
1664829000000|2022-10-03 20:30:00|5718.6|5716.8|5721.1|5719.3|5721.9|5719.5|5718.5|5716.7|166
1664829300000|2022-10-03 20:35:00|5721|5719.2|5721.7|5719.9|5723.3|5720.9|5720.9|5719.1|145
1664829600000|2022-10-03 20:40:00|5721.8|5720|5723.2|5721.4|5723.9|5721.5|5720.9|5719|184
1664829900000|2022-10-03 20:45:00|5723.8|5720.8|5722.8|5721|5724.2|5721.7|5722.8|5720.5|116
1664830200000|2022-10-03 20:50:00|5722.9|5721.1|5723.8|5720.8|5723.8|5721.1|5722|5719.4|92
1664830500000|2022-10-03 20:55:00|5723.9|5720.9|5725|5721|5727.3|5723.3|5720.1|5716.9|165
1664830800000|2022-10-03 21:00:00|5724.9|5720.9|5727.5|5723.5|5728.2|5724.2|5724.1|5720.1|38
1664831100000|2022-10-03 21:05:00|5727|5723|5726.2|5722.2|5727|5723|5724.1|5720.1|50
1664831400000|2022-10-03 21:10:00|5726.8|5722.8|5726|5722|5727.3|5723.3|5724.9|5720.9|61
1664831700000|2022-10-03 21:15:00|5726.3|5722.3|5725|5721|5727.4|5723.4|5724.3|5720.3|50
1664832000000|2022-10-03 21:20:00|5725.9|5721.9|5723.3|5719.3|5726.4|5722.4|5723.3|5719.3|51
1664832300000|2022-10-03 21:25:00|5723.8|5719.8|5724.2|5720.2|5727.4|5723.4|5722.6|5718.6|66
1664832600000|2022-10-03 21:30:00|5724|5720|5723.8|5719.8|5724.2|5720.2|5723.4|5719.4|49
1664832900000|2022-10-03 21:35:00|5724.3|5720.3|5723.5|5719.5|5724.3|5720.5|5723.2|5719.2|65
1664833200000|2022-10-03 21:40:00|5723|5719|5723.8|5719.8|5724.1|5720.5|5723|5719|61
1664833500000|2022-10-03 21:45:00|5723.7|5719.7|5724.2|5720.2|5726.3|5722.3|5722.4|5719.2|83
1664833800000|2022-10-03 21:50:00|5724.3|5720.3|5724|5720|5725.8|5721.8|5723.2|5719.2|99
1664834100000|2022-10-03 21:55:00|5723.9|5719.9|5723.3|5719.3|5724.2|5720.2|5722.5|5719.2|106
1664834400000|2022-10-03 22:00:00|5723.6|5719.6|5721|5718|5723.9|5719.9|5721|5718|174
1664834700000|2022-10-03 22:05:00|5720.9|5717.9|5721.1|5718.1|5721.4|5718.4|5717.9|5714.7|139
1664835000000|2022-10-03 22:10:00|5721|5718|5718.9|5715.9|5723.1|5720.1|5718.7|5715.7|139
1664835300000|2022-10-03 22:15:00|5718.8|5715.8|5717.1|5714.1|5719.3|5716.1|5717|5714|103
1664835600000|2022-10-03 22:20:00|5717.2|5714.2|5717.6|5714.6|5719.1|5716.1|5716.4|5713.4|68
1664835900000|2022-10-03 22:25:00|5717.5|5714.5|5717|5714|5717.5|5714.5|5716.5|5713.5|83
1664836200000|2022-10-03 22:30:00|5717.1|5714.1|5715.8|5712.8|5718.3|5715.3|5714.9|5711.9|168
1664836500000|2022-10-03 22:35:00|5715.9|5712.9|5716.7|5713.7|5717.7|5714.7|5714.8|5711.8|160
1664836800000|2022-10-03 22:40:00|5716.6|5713.6|5719.2|5716.2|5720|5717|5716.2|5713.2|190
1664837100000|2022-10-03 22:45:00|5719.1|5716.1|5717.8|5714.8|5719.4|5716.4|5717.5|5714.5|147
1664837400000|2022-10-03 22:50:00|5718.2|5715.2|5718.5|5715.5|5719|5716|5717.7|5714.7|136
1664837700000|2022-10-03 22:55:00|5718.6|5715.6|5717.9|5714.9|5718.7|5715.9|5717.3|5714.5|140
1664838000000|2022-10-03 23:00:00|5717.8|5714.8|5724.6|5721.6|5724.9|5721.9|5717.8|5714.8|205
1664838300000|2022-10-03 23:05:00|5724.5|5721.5|5723.4|5720.4|5725.2|5722.2|5721.2|5718.2|223
1664838600000|2022-10-03 23:10:00|5723.3|5720.3|5723.1|5720.1|5723.8|5720.8|5722.5|5719.5|203
1664838900000|2022-10-03 23:15:00|5723.2|5720.2|5724.5|5721.5|5725.8|5722.8|5723.2|5720.2|195
1664839200000|2022-10-03 23:20:00|5724.4|5721.4|5726.7|5723.7|5729.1|5726.1|5724.4|5721.4|196
1664839500000|2022-10-03 23:25:00|5726.8|5723.8|5724.1|5721.1|5726.8|5723.8|5723|5720|213
1664839800000|2022-10-03 23:30:00|5723.5|5720.5|5722.4|5719.4|5724.7|5721.7|5722|5719|299
1664840100000|2022-10-03 23:35:00|5722.5|5719.5|5720.2|5717.2|5723.2|5720.2|5720.1|5717.1|214
1664840400000|2022-10-03 23:40:00|5720.4|5717.4|5720.2|5717.2|5721.5|5719|5718|5715.6|273
1664840700000|2022-10-03 23:45:00|5720.3|5717.3|5722.8|5719.8|5722.9|5719.9|5719.9|5716.9|336
1664841000000|2022-10-03 23:50:00|5722.9|5719.9|5722|5719|5723.1|5720.1|5720|5717.4|376
1664841300000|2022-10-03 23:55:00|5722.1|5719.1|5721.9|5718.9|5722.5|5719.5|5720|5717|269
1664841600000|2022-10-04 00:00:00|5721.8|5718.8|5716.5|5713.5|5723.6|5720.6|5715.7|5713.5|479
1664841900000|2022-10-04 00:05:00|5716.6|5713.6|5719.8|5716.8|5720.8|5717.9|5716.5|5713.5|384
1664842200000|2022-10-04 00:10:00|5719.9|5716.9|5721.1|5719.3|5721.7|5719.4|5717.7|5715.4|415
1664842500000|2022-10-04 00:15:00|5721.7|5718.7|5723.9|5722.1|5725.9|5723|5720.1|5717.6|463
1664842800000|2022-10-04 00:20:00|5724|5722.2|5719.1|5717.3|5725.1|5722.3|5718.8|5716.9|391
1664843100000|2022-10-04 00:25:00|5718.9|5717.1|5714.5|5711.5|5719.6|5717.3|5714.5|5711.5|375
1664843400000|2022-10-04 00:30:00|5714.3|5711.3|5715.6|5712.6|5717.6|5715|5713.9|5711.3|405
1664843700000|2022-10-04 00:35:00|5715.9|5712.9|5713.7|5711.9|5715.9|5713.5|5711.9|5709.6|414
1664844000000|2022-10-04 00:40:00|5713.6|5711.8|5712.8|5711|5714.9|5712.4|5711.5|5709.5|385
1664844300000|2022-10-04 00:45:00|5713.4|5710.4|5713.1|5711.3|5714.8|5712.7|5712.3|5710.1|358
1664844600000|2022-10-04 00:50:00|5713.3|5711.5|5715.9|5712.9|5716.2|5713.8|5711.7|5709.4|412
1664844900000|2022-10-04 00:55:00|5715.2|5713.4|5715.3|5713.5|5716.2|5713.6|5712.3|5710.3|325
1664845200000|2022-10-04 01:00:00|5715.1|5713.3|5716.7|5714.9|5717.9|5715.6|5714.2|5711.8|263
1664845500000|2022-10-04 01:05:00|5716.9|5715.1|5719|5717.2|5719.1|5717.3|5716.7|5714.4|272
1664845800000|2022-10-04 01:10:00|5718.9|5717.1|5719.1|5717.3|5719.9|5717.7|5717.6|5715.7|277
1664846100000|2022-10-04 01:15:00|5719.2|5717.4|5719.1|5717.3|5720.5|5718.7|5717.9|5715.7|322
1664846400000|2022-10-04 01:20:00|5719.2|5717.4|5715.2|5713.4|5720.9|5719.1|5714.9|5713.1|346
1664846700000|2022-10-04 01:25:00|5715.1|5713.3|5716|5714.2|5717.7|5715.9|5715|5712.7|365
1664847000000|2022-10-04 01:30:00|5715.9|5714.1|5710.9|5709.1|5716|5714.2|5710.6|5708.5|341
1664847300000|2022-10-04 01:35:00|5711|5709.2|5714|5711|5714.9|5712.4|5710.5|5708.7|256
1664847600000|2022-10-04 01:40:00|5713.9|5710.9|5712.5|5710.7|5714.7|5712.8|5711.7|5709.2|336
1664847900000|2022-10-04 01:45:00|5712.6|5710.8|5713.5|5711.7|5716|5713.7|5711.7|5709.5|366
1664848200000|2022-10-04 01:50:00|5714.2|5711.2|5709.2|5707.4|5714.3|5711.8|5708.7|5706.6|303
1664848500000|2022-10-04 01:55:00|5709.3|5707.5|5701.3|5699.5|5709.4|5707.6|5701.3|5699.5|322
1664848800000|2022-10-04 02:00:00|5701.4|5699.6|5702.1|5699.1|5703.4|5700.8|5700.6|5698.6|320
1664849100000|2022-10-04 02:05:00|5701.9|5698.9|5697.6|5694.6|5702|5699.7|5696.8|5694.4|364
1664849400000|2022-10-04 02:10:00|5697.7|5694.7|5698.4|5695.4|5698.6|5695.9|5695.2|5692.5|387
1664849700000|2022-10-04 02:15:00|5697.5|5695.7|5702.3|5700.5|5702.4|5700.6|5697.2|5694.2|345
1664850000000|2022-10-04 02:20:00|5702.2|5700.4|5699.4|5697.6|5702.9|5700.5|5697.9|5694.9|303
1664850300000|2022-10-04 02:25:00|5699.5|5697.7|5701|5699.2|5702.1|5699.6|5698.6|5695.8|312
1664850600000|2022-10-04 02:30:00|5700.9|5699.1|5700.7|5697.7|5702.1|5699.3|5697.1|5694.7|321
1664850900000|2022-10-04 02:35:00|5700.6|5697.6|5704|5701|5704.5|5701.5|5699.7|5697.3|345
1664851200000|2022-10-04 02:40:00|5704.1|5701.1|5702.6|5699.6|5705.4|5702.7|5701.8|5699.6|328
1664851500000|2022-10-04 02:45:00|5702.7|5699.7|5695.3|5692.3|5702.7|5700.2|5695.2|5692.2|367
1664851800000|2022-10-04 02:50:00|5695.4|5692.4|5698.2|5695.2|5698.2|5695.2|5694.8|5692.2|298
1664852100000|2022-10-04 02:55:00|5698.3|5695.3|5700.2|5697.2|5701.1|5698.7|5697.4|5694.7|294
1664852400000|2022-10-04 03:00:00|5700.3|5697.3|5699.8|5698|5700.8|5698.3|5698.5|5696.1|325
1664852700000|2022-10-04 03:05:00|5700|5698.2|5699.6|5697.8|5702.5|5700|5699|5696|332
1664853000000|2022-10-04 03:10:00|5699.7|5697.9|5698.3|5695.3|5700.7|5697.9|5695.8|5693.4|327
1664853300000|2022-10-04 03:15:00|5698.2|5695.2|5702.1|5700.3|5702.8|5700.3|5697.4|5695.2|310
1664853600000|2022-10-04 03:20:00|5702|5700.2|5701.1|5699.3|5702.6|5700.4|5699.8|5697.4|300
1664853900000|2022-10-04 03:25:00|5701|5699.2|5701.3|5698.7|5702.7|5699.9|5698.6|5695.9|327
1664854200000|2022-10-04 03:30:00|5701.4|5697.9|5700.9|5697.9|5704.1|5700.2|5682.5|5679.5|905
1664854500000|2022-10-04 03:35:00|5700.8|5697.8|5709.4|5706.4|5709.8|5706.8|5699.8|5696.8|658
1664854800000|2022-10-04 03:40:00|5709.6|5706.6|5719.2|5716.2|5720.9|5717.9|5705.8|5702.8|651
1664855100000|2022-10-04 03:45:00|5718.7|5716.9|5712.4|5709.4|5719.6|5716.9|5709.1|5706.1|574
1664855400000|2022-10-04 03:50:00|5712.3|5709.3|5720.1|5717.1|5721.2|5718.7|5710.6|5707.6|536
1664855700000|2022-10-04 03:55:00|5720|5717|5720.6|5717.6|5721.2|5718.5|5718.7|5715.7|407
1664856000000|2022-10-04 04:00:00|5720.5|5717.5|5710.4|5707.4|5720.5|5717.5|5709.4|5706.4|514
1664856300000|2022-10-04 04:05:00|5710.3|5707.3|5706.9|5703.9|5711.1|5708.1|5701.4|5698.4|577
1664856600000|2022-10-04 04:10:00|5707|5704|5697.9|5694.9|5707.2|5704.2|5696|5693.2|430
1664856900000|2022-10-04 04:15:00|5697.8|5694.8|5695.1|5692.1|5699.8|5697.2|5691.6|5688.6|454
1664857200000|2022-10-04 04:20:00|5695.2|5692.2|5697.6|5694.6|5697.7|5694.7|5692.9|5689.9|443
1664857500000|2022-10-04 04:25:00|5697.7|5694.7|5695.7|5692.7|5699.5|5696.9|5694.4|5691.9|383
1664857800000|2022-10-04 04:30:00|5695.6|5692.6|5695.3|5692.3|5697.9|5695|5693.4|5690.8|419
1664858100000|2022-10-04 04:35:00|5695.4|5692.4|5703|5700|5704.4|5701.4|5694.6|5691.6|470
1664858400000|2022-10-04 04:40:00|5702.9|5699.9|5699.6|5696.6|5703|5700.2|5697.8|5695.3|344
1664858700000|2022-10-04 04:45:00|5699.7|5696.7|5697.9|5694.9|5702.2|5699.2|5697|5694.5|322
1664859000000|2022-10-04 04:50:00|5697.8|5694.8|5698.8|5695.8|5699.6|5696.6|5696.2|5693.8|341
1664859300000|2022-10-04 04:55:00|5698.7|5695.7|5697.9|5694.9|5699.4|5696.4|5695.1|5692.6|334
1664859600000|2022-10-04 05:00:00|5697.8|5694.8|5700.6|5697.6|5700.9|5697.9|5697.2|5694.3|380
1664859900000|2022-10-04 05:05:00|5700.5|5697.5|5703.7|5700.7|5703.8|5700.8|5700.3|5697.3|315
1664860200000|2022-10-04 05:10:00|5703.6|5700.6|5702.7|5699.7|5703.7|5701.3|5700.1|5697.5|278
1664860500000|2022-10-04 05:15:00|5702.8|5699.8|5703.5|5701.7|5704.2|5701.8|5700.1|5697.8|383
1664860800000|2022-10-04 05:20:00|5704.4|5701.4|5702.7|5699.7|5704.6|5702.2|5699.7|5697.1|412
1664861100000|2022-10-04 05:25:00|5702.8|5699.8|5700.8|5697.8|5703.8|5701.3|5699.9|5697.2|355
1664861400000|2022-10-04 05:30:00|5700.9|5697.9|5701.8|5698.8|5703|5700.6|5699.1|5696.1|396
1664861700000|2022-10-04 05:35:00|5701.6|5698.6|5704|5701|5704.8|5701.8|5700.4|5697.9|333
1664862000000|2022-10-04 05:40:00|5703.9|5700.9|5703.6|5701.8|5704.5|5701.8|5701.8|5699.4|385
1664862300000|2022-10-04 05:45:00|5703.5|5701.7|5706.9|5705.1|5707.5|5705.2|5702.7|5700.3|411
1664862600000|2022-10-04 05:50:00|5707|5705.2|5717.2|5714.2|5717.5|5714.5|5706.9|5704.8|514
1664862900000|2022-10-04 05:55:00|5716.9|5713.9|5715.2|5712.2|5718.9|5716.3|5714.4|5711.7|468
1664863200000|2022-10-04 06:00:00|5715.3|5712.3|5712.6|5710.8|5716.4|5713.4|5710.1|5707.9|467
1664863500000|2022-10-04 06:05:00|5712.5|5710.7|5711.9|5708.9|5719.8|5717.3|5710.3|5707.8|533
1664863800000|2022-10-04 06:10:00|5712|5709|5713.9|5710.9|5716.1|5713.1|5710.6|5708|435
1664864100000|2022-10-04 06:15:00|5713.7|5710.7|5717.4|5714.4|5722.4|5719.9|5713.6|5710.6|535
1664864400000|2022-10-04 06:20:00|5716.8|5715|5723.4|5721.6|5723.4|5721.6|5716.1|5713.7|557
1664864700000|2022-10-04 06:25:00|5723.7|5721.9|5720.8|5719|5725.4|5722.4|5718.7|5716|477
1664865000000|2022-10-04 06:30:00|5721.9|5718.9|5729.8|5726.8|5732.2|5729.8|5721.5|5718.5|571
1664865300000|2022-10-04 06:35:00|5729.6|5726.6|5738.6|5735.6|5739.6|5736.6|5728.2|5725.5|489
1664865600000|2022-10-04 06:40:00|5738.5|5735.5|5739.3|5736.3|5744.4|5741.8|5736.4|5734.2|611
1664865900000|2022-10-04 06:45:00|5739.5|5736.5|5755.5|5752.5|5759.1|5756.1|5739.3|5736.3|655
1664866200000|2022-10-04 06:50:00|5754.7|5752.9|5757.6|5754.6|5759.3|5756.3|5751.2|5748.3|552
1664866500000|2022-10-04 06:55:00|5757.1|5754.1|5749.8|5748|5757.3|5754.3|5748.6|5746.2|565
1664866800000|2022-10-04 07:00:00|5750.2|5748.4|5745.5|5743.7|5753.3|5751.2|5742.3|5739.9|654
1664867100000|2022-10-04 07:05:00|5745.4|5743.6|5746.4|5744.6|5752.5|5750.2|5741.5|5739.4|647
1664867400000|2022-10-04 07:10:00|5746.5|5744.7|5755.3|5753.5|5755.4|5753.6|5744.1|5741.9|586
1664867700000|2022-10-04 07:15:00|5754.9|5753.1|5759.9|5756.9|5760.1|5757.1|5748.1|5746|615
1664868000000|2022-10-04 07:20:00|5759.2|5756.2|5754.3|5751.3|5759.9|5756.9|5753|5750.8|646
1664868300000|2022-10-04 07:25:00|5753.8|5752|5753.4|5750.4|5759.1|5756.8|5752.1|5749.7|574
1664868600000|2022-10-04 07:30:00|5753.3|5750.3|5753.9|5752.1|5757.6|5754.9|5748|5745.4|628
1664868900000|2022-10-04 07:35:00|5753.8|5752|5750.4|5748.6|5754.6|5752.5|5749.7|5747.1|547
1664869200000|2022-10-04 07:40:00|5750.3|5748.5|5750.1|5748.3|5751.5|5749.2|5745.3|5743|522
1664869500000|2022-10-04 07:45:00|5750.2|5748.4|5747.4|5744.4|5754.5|5751.9|5746.9|5744.4|522
1664869800000|2022-10-04 07:50:00|5747.5|5744.5|5748.2|5746.4|5751.3|5749.2|5746.6|5744.1|510
1664870100000|2022-10-04 07:55:00|5748.8|5745.8|5742|5740.2|5748.8|5746.5|5741.9|5739.1|505
1664870400000|2022-10-04 08:00:00|5741.9|5740.1|5742.5|5740.7|5743.5|5741.1|5739.5|5737.7|441
1664870700000|2022-10-04 08:05:00|5742.6|5740.8|5747.8|5746|5750.1|5747.5|5739.2|5736.9|485
1664871000000|2022-10-04 08:10:00|5747.7|5745.9|5748.7|5745.7|5752.2|5750|5744.3|5741.7|455
1664871300000|2022-10-04 08:15:00|5748.6|5745.6|5747.8|5744.8|5751.2|5748.7|5745.8|5743.5|449
1664871600000|2022-10-04 08:20:00|5747.1|5745.3|5737.9|5736.1|5747.2|5745.4|5737.7|5735.1|517
1664871900000|2022-10-04 08:25:00|5738|5736.2|5735|5733.2|5739|5736.5|5732.9|5729.9|459
1664872200000|2022-10-04 08:30:00|5735.7|5732.7|5730.7|5728.9|5737.5|5735.1|5728|5725.8|470
1664872500000|2022-10-04 08:35:00|5730.8|5729|5734.3|5732.5|5734.3|5732.5|5730.2|5728.4|413
1664872800000|2022-10-04 08:40:00|5734.1|5732.3|5730|5727|5737.8|5736|5729.2|5726.9|496
1664873100000|2022-10-04 08:45:00|5729.3|5727.5|5736.7|5734.9|5737.2|5734.9|5729|5726.6|410
1664873400000|2022-10-04 08:50:00|5736.5|5734.7|5737.4|5735.6|5738.6|5736.7|5735.3|5733.5|377
1664873700000|2022-10-04 08:55:00|5737.5|5735.7|5736.3|5733.3|5737.6|5735.8|5733|5731.2|409
1664874000000|2022-10-04 09:00:00|5735.3|5733.5|5733.1|5731.3|5737.8|5735.4|5732.8|5731|478
1664874300000|2022-10-04 09:05:00|5733|5731.2|5724.6|5722.8|5735.3|5732.9|5723.5|5720.6|530
1664874600000|2022-10-04 09:10:00|5725.3|5722.3|5717|5714|5725.7|5723.7|5715.1|5712.4|588
1664874900000|2022-10-04 09:15:00|5717.1|5714.1|5716.4|5714.6|5719.2|5716.7|5713.9|5711.8|453
1664875200000|2022-10-04 09:20:00|5716.3|5714.5|5716.3|5714.5|5717.7|5715.8|5714|5711.8|458
1664875500000|2022-10-04 09:25:00|5716.9|5713.9|5719.8|5718|5721|5718.6|5711.7|5708.7|429
1664875800000|2022-10-04 09:30:00|5719.9|5716.9|5716.4|5714.6|5719.9|5716.9|5714.9|5712.2|486
1664876100000|2022-10-04 09:35:00|5716.5|5714.7|5718.2|5715.2|5721.1|5719.3|5714.4|5712.1|451
1664876400000|2022-10-04 09:40:00|5717.2|5715.4|5719.2|5717.4|5719.9|5718|5715.3|5713|439
1664876700000|2022-10-04 09:45:00|5719.3|5717.5|5717.3|5715.5|5720.5|5718.7|5715.9|5714.1|354
1664877000000|2022-10-04 09:50:00|5717.2|5715.4|5717.7|5715.9|5718.8|5717|5716.1|5714.3|317
1664877300000|2022-10-04 09:55:00|5717.8|5716|5715.3|5712.3|5720.4|5718.6|5713.8|5711.7|409
1664877600000|2022-10-04 10:00:00|5715.2|5712.2|5711.7|5709.9|5718.8|5716.4|5711.2|5709.1|440
1664877900000|2022-10-04 10:05:00|5711.5|5709.7|5711.7|5709.9|5712.6|5710.4|5706.9|5704.7|426
1664878200000|2022-10-04 10:10:00|5711.8|5710|5717.8|5716|5719.4|5717.4|5711.7|5709.9|409
1664878500000|2022-10-04 10:15:00|5717.9|5716.1|5723.9|5722.1|5724.4|5722.6|5717.8|5716|353
1664878800000|2022-10-04 10:20:00|5723.8|5722|5722.7|5720.9|5725|5722.9|5721.4|5719.6|406
1664879100000|2022-10-04 10:25:00|5722.8|5721|5724.8|5723|5725.3|5723.5|5721.8|5720|331
1664879400000|2022-10-04 10:30:00|5724.7|5722.9|5726.5|5724.7|5727.3|5725.1|5722.6|5720.8|439
1664879700000|2022-10-04 10:35:00|5726.4|5724.6|5718.9|5717.1|5727|5724.8|5718.5|5716.2|337
1664880000000|2022-10-04 10:40:00|5718.8|5717|5712.1|5710.3|5720.1|5717.9|5710.9|5708.6|370
1664880300000|2022-10-04 10:45:00|5712|5710.2|5710.1|5708.3|5713.4|5711.3|5709.7|5707.4|387
1664880600000|2022-10-04 10:50:00|5710|5708.2|5702.7|5700.9|5711|5709.2|5702.2|5700|415
1664880900000|2022-10-04 10:55:00|5702.6|5700.8|5703.2|5701.4|5706.4|5703.7|5701.2|5699.1|384
1664881200000|2022-10-04 11:00:00|5703.4|5701.6|5702.9|5701.1|5706.6|5704.2|5702.7|5700.6|430
1664881500000|2022-10-04 11:05:00|5703|5701.2|5700.2|5698.4|5703.3|5701.2|5697.3|5695|491
1664881800000|2022-10-04 11:10:00|5700.1|5698.3|5696.9|5695.1|5703.6|5701.1|5696.8|5695|442
1664882100000|2022-10-04 11:15:00|5696.8|5695|5697|5695.2|5698.1|5696.3|5695.1|5693.3|452
1664882400000|2022-10-04 11:20:00|5696.9|5695.1|5696|5694.2|5697.6|5695.8|5693.4|5691.5|480
1664882700000|2022-10-04 11:25:00|5695.8|5694|5696.3|5694.5|5698.9|5696.7|5694.5|5692.7|423
1664883000000|2022-10-04 11:30:00|5696.4|5694.6|5701.1|5699.3|5701.1|5699.3|5696.4|5694.5|412
1664883300000|2022-10-04 11:35:00|5701.7|5698.7|5696|5694.2|5701.7|5699.4|5694.8|5692.5|365
1664883600000|2022-10-04 11:40:00|5695.5|5693.7|5701.3|5699.5|5703.2|5700.8|5694.9|5693.1|418
1664883900000|2022-10-04 11:45:00|5701.2|5699.4|5698.3|5695.3|5702.1|5699.6|5696.9|5694.3|432
1664884200000|2022-10-04 11:50:00|5698.7|5695.7|5699.6|5697.8|5701.2|5699.1|5696.7|5694.2|448
1664884500000|2022-10-04 11:55:00|5699.3|5697.5|5700.1|5697.1|5702.3|5699.9|5696|5694.2|393
1664884800000|2022-10-04 12:00:00|5700|5697|5699.9|5698.1|5700.7|5698.6|5694.8|5692.5|540
1664885100000|2022-10-04 12:05:00|5700|5698.2|5697|5695.2|5700.9|5699.1|5695.6|5693.6|408
1664885400000|2022-10-04 12:10:00|5696.9|5695.1|5696.4|5694.6|5697.8|5696|5693.9|5692.1|484
1664885700000|2022-10-04 12:15:00|5696.6|5694.8|5699.7|5697.9|5700.9|5699.1|5696.2|5694.4|422
1664886000000|2022-10-04 12:20:00|5699.6|5697.8|5683.4|5681.6|5699.6|5697.8|5681.9|5679.2|600
1664886300000|2022-10-04 12:25:00|5683.5|5681.7|5694.2|5692.4|5694.7|5692.4|5681.5|5679|556
1664886600000|2022-10-04 12:30:00|5694.6|5691.6|5694.3|5692.5|5697.2|5695|5692.7|5690.1|518
1664886900000|2022-10-04 12:35:00|5695|5692|5690.1|5688.3|5696.3|5694.3|5689.6|5687.5|497
1664887200000|2022-10-04 12:40:00|5690.3|5688.5|5698.6|5696.8|5699.2|5697.2|5689.8|5688|445
1664887500000|2022-10-04 12:45:00|5698.7|5696.9|5707.5|5705.7|5708|5705.8|5697.7|5695.9|444
1664887800000|2022-10-04 12:50:00|5707.4|5705.6|5708|5706.2|5708.4|5706.6|5705.6|5703.3|518
1664888100000|2022-10-04 12:55:00|5708.3|5706.5|5710.9|5709.1|5711.8|5709.5|5704|5701.9|532
1664888400000|2022-10-04 13:00:00|5710.8|5709|5706.7|5703.7|5711.6|5709.1|5705.4|5703|493
1664888700000|2022-10-04 13:05:00|5706.6|5703.6|5703.8|5700.8|5708.2|5705.3|5703.3|5700.8|460
1664889000000|2022-10-04 13:10:00|5704.2|5701.2|5707.4|5705.6|5710.2|5707.8|5703.6|5701.2|454
1664889300000|2022-10-04 13:15:00|5707.5|5705.7|5706.6|5704.8|5710.5|5708.1|5706.5|5704.2|388
1664889600000|2022-10-04 13:20:00|5706.5|5704.7|5705|5702|5706.8|5705|5702.7|5700.2|482
1664889900000|2022-10-04 13:25:00|5705.1|5702.1|5701.2|5699.4|5707.8|5705.4|5701.2|5699.2|512
1664890200000|2022-10-04 13:30:00|5701.6|5699.8|5702.5|5700.7|5704.5|5702.5|5698.7|5696.9|632
1664890500000|2022-10-04 13:35:00|5702.6|5700.8|5700.2|5698.4|5704.5|5702.3|5699.1|5697.1|570
1664890800000|2022-10-04 13:40:00|5700.3|5698.5|5694.9|5691.9|5702.7|5700.9|5692.5|5690.1|555
1664891100000|2022-10-04 13:45:00|5695.1|5692.1|5698.5|5695.5|5699.3|5696.3|5689.9|5687.7|539
1664891400000|2022-10-04 13:50:00|5698.2|5695.2|5701.5|5699.7|5704.2|5701.9|5697.4|5694.8|594
1664891700000|2022-10-04 13:55:00|5701.3|5699.5|5707.4|5704.4|5707.8|5705.2|5697.8|5696|499
1664892000000|2022-10-04 14:00:00|5707.3|5704.3|5724.2|5722.4|5725.2|5722.4|5707.3|5704.3|603
1664892300000|2022-10-04 14:05:00|5724.1|5722.3|5729.3|5727.5|5732.1|5729.6|5723.5|5720.5|593
1664892600000|2022-10-04 14:10:00|5729.4|5727.6|5729|5727.2|5731.5|5729.2|5726.1|5723.1|537
1664892900000|2022-10-04 14:15:00|5729.6|5726.6|5735.8|5734|5738.3|5735.7|5727.5|5725.2|561
1664893200000|2022-10-04 14:20:00|5736.1|5733.1|5740.3|5738.5|5740.3|5738.5|5733.2|5731.4|504
1664893500000|2022-10-04 14:25:00|5740.4|5738.6|5729.8|5728|5740.4|5738.6|5729.8|5727.9|407
1664893800000|2022-10-04 14:30:00|5729.9|5728.1|5733.4|5731.6|5734.8|5733|5728.4|5726.1|529
1664894100000|2022-10-04 14:35:00|5733.5|5731.7|5740.1|5738.3|5741.9|5740.1|5733.4|5731.6|481
1664894400000|2022-10-04 14:40:00|5740.2|5738.4|5742.5|5739.5|5749.9|5747.2|5740.1|5737.5|517
1664894700000|2022-10-04 14:45:00|5742|5740.2|5742.3|5740.5|5745.6|5743.3|5737.3|5735.1|664
1664895000000|2022-10-04 14:50:00|5742.2|5740.4|5743.2|5741.4|5743.9|5742.1|5735.4|5733.1|604
1664895300000|2022-10-04 14:55:00|5743.1|5741.3|5741.5|5739.7|5747.5|5745.7|5741.1|5739.3|552
1664895600000|2022-10-04 15:00:00|5741.1|5739.3|5735.7|5733.9|5742.4|5740.6|5735.4|5733.2|537
1664895900000|2022-10-04 15:05:00|5735.4|5733.6|5737.4|5735.6|5740.8|5739|5734.6|5732.8|458
1664896200000|2022-10-04 15:10:00|5737.5|5735.7|5736.6|5734.8|5739.9|5738.1|5734.2|5732.4|437
1664896500000|2022-10-04 15:15:00|5736.7|5734.9|5733.7|5731.9|5738.4|5736.6|5733.2|5731.4|442
1664896800000|2022-10-04 15:20:00|5733.8|5732|5732.4|5730.6|5734.6|5732.8|5731.2|5729.4|428
1664897100000|2022-10-04 15:25:00|5732.5|5730.7|5739.8|5738|5741|5738.9|5732.2|5730.1|419
1664897400000|2022-10-04 15:30:00|5739.7|5737.9|5741.2|5739.4|5742.5|5740.7|5737.2|5735.4|437
1664897700000|2022-10-04 15:35:00|5741|5739.2|5736|5734.2|5741.9|5740.1|5735.2|5733.4|333
1664898000000|2022-10-04 15:40:00|5736.1|5734.3|5738.8|5737|5739.9|5738.1|5734.4|5732.6|367
1664898300000|2022-10-04 15:45:00|5738.7|5736.9|5731|5729.2|5739.2|5737.4|5729.6|5727.8|406
1664898600000|2022-10-04 15:50:00|5730.9|5729.1|5734.5|5732.7|5734.6|5732.8|5730.6|5728.8|377
1664898900000|2022-10-04 15:55:00|5734.2|5732.4|5740|5738.2|5740.2|5738.4|5734|5732.2|353
1664899200000|2022-10-04 16:00:00|5739.9|5738.1|5746.4|5744.6|5746.6|5744.8|5739.5|5737.7|386
1664899500000|2022-10-04 16:05:00|5746.6|5744.8|5750.5|5748.7|5750.5|5748.7|5745.6|5743.5|449
1664899800000|2022-10-04 16:10:00|5750.6|5748.8|5745.6|5743.8|5754|5751.5|5745.4|5743.6|404
1664900100000|2022-10-04 16:15:00|5746.1|5744.3|5743.6|5741.8|5747.4|5745.6|5742.1|5740.3|350
1664900400000|2022-10-04 16:20:00|5743.5|5741.7|5744.1|5742.3|5744.2|5742.4|5741.2|5739|358
1664900700000|2022-10-04 16:25:00|5744|5742.2|5747.9|5746.1|5748.5|5746.7|5740|5738.2|405
1664901000000|2022-10-04 16:30:00|5747.8|5746|5744.9|5743.1|5748.5|5746.7|5744|5742.2|412
1664901300000|2022-10-04 16:35:00|5745|5743.2|5745.8|5744|5749.2|5746.9|5744.1|5741.7|343
1664901600000|2022-10-04 16:40:00|5745.9|5744.1|5737.5|5735.7|5746.8|5745|5736.9|5735.1|344
1664901900000|2022-10-04 16:45:00|5737.4|5735.6|5732|5730.2|5737.6|5735.8|5730.7|5728.9|375
1664902200000|2022-10-04 16:50:00|5731.6|5729.8|5725.7|5723.9|5732.2|5730.4|5724.5|5722.5|470
1664902500000|2022-10-04 16:55:00|5725.6|5723.8|5721.2|5719.4|5726|5723.9|5718.4|5716|505
1664902800000|2022-10-04 17:00:00|5721.1|5719.3|5719.6|5717.8|5725.7|5723.2|5719.4|5717|451
1664903100000|2022-10-04 17:05:00|5719.7|5717.9|5716|5713|5721.1|5719.1|5715.4|5713|414
1664903400000|2022-10-04 17:10:00|5716.1|5713.1|5714.1|5712.3|5718|5716.1|5711.8|5709.8|392
1664903700000|2022-10-04 17:15:00|5714|5712.2|5713.1|5711.3|5716.9|5714.9|5711.8|5709.3|504
1664904000000|2022-10-04 17:20:00|5713.7|5710.7|5716.9|5715.1|5718.4|5715.6|5712.1|5709.7|395
1664904300000|2022-10-04 17:25:00|5717.6|5714.6|5717.2|5715.4|5719.7|5717.5|5716.2|5713.8|345
1664904600000|2022-10-04 17:30:00|5717.1|5715.3|5716.1|5713.1|5718.2|5716.1|5713.6|5711.2|341
1664904900000|2022-10-04 17:35:00|5716|5713|5719.4|5717.6|5720.1|5717.7|5715.8|5713|474
1664905200000|2022-10-04 17:40:00|5719.2|5717.4|5718.5|5715.5|5719.3|5717.5|5715.9|5713.6|358
1664905500000|2022-10-04 17:45:00|5718.6|5715.6|5720.8|5719|5722.2|5719.7|5717.9|5715.5|316
1664905800000|2022-10-04 17:50:00|5721|5719.2|5720.9|5719.1|5723.2|5721.4|5719.6|5717.8|310
1664906100000|2022-10-04 17:55:00|5721|5719.2|5723.1|5720.1|5723.1|5720.5|5720.1|5718.1|283
1664906400000|2022-10-04 18:00:00|5723.2|5720.2|5721.5|5719.7|5724.2|5722|5720.8|5719|293
1664906700000|2022-10-04 18:05:00|5721.6|5719.8|5719.7|5717.9|5722.4|5720.6|5719.1|5717.3|257
1664907000000|2022-10-04 18:10:00|5719.8|5718|5715.1|5713.3|5720.4|5718.6|5715|5713.2|259
1664907300000|2022-10-04 18:15:00|5715.2|5713.4|5717.2|5715.4|5718.9|5716.4|5714.6|5712.8|275
1664907600000|2022-10-04 18:20:00|5717.1|5715.3|5720.7|5718.9|5721.2|5719|5716.3|5714.5|347
1664907900000|2022-10-04 18:25:00|5720.6|5718.8|5719.6|5717.8|5721.2|5719.4|5718.7|5716.7|357
1664908200000|2022-10-04 18:30:00|5719.5|5717.7|5719.3|5717.5|5722.2|5720.3|5719.1|5717.3|351
1664908500000|2022-10-04 18:35:00|5719.2|5717.4|5722.7|5720.9|5725.8|5723.5|5718.7|5716.9|372
1664908800000|2022-10-04 18:40:00|5722.6|5720.8|5724.4|5722.6|5725.3|5723.3|5722.6|5720.8|361
1664909100000|2022-10-04 18:45:00|5724.3|5722.5|5728.7|5726.9|5729.4|5727.4|5724.2|5722.4|325
1664909400000|2022-10-04 18:50:00|5728.6|5726.8|5734.2|5731.2|5734.3|5732.1|5728.6|5726.4|306
1664909700000|2022-10-04 18:55:00|5734.3|5731.3|5737.6|5735.8|5738.3|5736.1|5733.7|5731.1|329
1664910000000|2022-10-04 19:00:00|5737.7|5735.9|5736.3|5734.5|5739.6|5737.3|5735.8|5733.5|356
1664910300000|2022-10-04 19:05:00|5736.2|5734.4|5731.6|5729.8|5737.1|5734.6|5731.6|5729.3|336
1664910600000|2022-10-04 19:10:00|5731.5|5729.7|5731.7|5728.7|5732.3|5730|5726.9|5724.6|447
1664910900000|2022-10-04 19:15:00|5731.6|5728.6|5732.1|5730.3|5735.3|5732.6|5730.5|5728.1|399
1664911200000|2022-10-04 19:20:00|5732.2|5730.4|5733.4|5730.4|5733.8|5731|5730.6|5728|330
1664911500000|2022-10-04 19:25:00|5733.3|5730.3|5733.7|5730.7|5736.9|5734|5732.4|5729.8|380
1664911800000|2022-10-04 19:30:00|5733.2|5731.4|5733.8|5730.8|5735.4|5732.8|5730.6|5728.2|481
1664912100000|2022-10-04 19:35:00|5733.9|5730.9|5735.6|5732.6|5736.8|5733.9|5730.8|5727.8|460
1664912400000|2022-10-04 19:40:00|5735.8|5732.8|5736.2|5733.2|5736.8|5734.1|5733.6|5730.9|368
1664912700000|2022-10-04 19:45:00|5735.8|5732.8|5731.7|5728.7|5735.8|5733.4|5731.5|5728.5|332
1664913000000|2022-10-04 19:50:00|5732.3|5729.3|5736.5|5733.5|5736.6|5733.6|5731.5|5728.7|424
1664913300000|2022-10-04 19:55:00|5736.4|5733.4|5734.8|5731.8|5736.4|5733.4|5730.7|5727.7|401
1664913600000|2022-10-04 20:00:00|5734.9|5731.9|5734.2|5731.2|5735.2|5732.8|5733.6|5730.6|272
1664913900000|2022-10-04 20:05:00|5734.3|5731.3|5732.6|5729.6|5734.4|5731.4|5731.7|5728.7|258
1664914200000|2022-10-04 20:10:00|5732.8|5729.8|5733.1|5730.1|5733.5|5730.5|5732|5729.3|221
1664914500000|2022-10-04 20:15:00|5733.2|5730.2|5734.5|5731.5|5734.9|5731.9|5732.5|5729.6|188
1664914800000|2022-10-04 20:20:00|5734.6|5731.6|5738.2|5735.2|5738.2|5735.2|5734.4|5731.5|184
1664915100000|2022-10-04 20:25:00|5738.4|5735.4|5737.3|5734.3|5738.6|5736.4|5736.4|5734|128
1664915400000|2022-10-04 20:30:00|5737.2|5734.2|5738.5|5736.7|5738.9|5737.1|5736.4|5734|155
1664915700000|2022-10-04 20:35:00|5739.1|5736.1|5738.3|5735.3|5739.2|5737|5737|5734.9|204
1664916000000|2022-10-04 20:40:00|5738.2|5735.2|5737.7|5734.7|5739.2|5736.8|5737|5734.4|203
1664916300000|2022-10-04 20:45:00|5737.6|5734.6|5732.2|5729.2|5737.7|5735.1|5731.3|5728.3|157
1664916600000|2022-10-04 20:50:00|5732.1|5729.1|5731.7|5728.7|5732.9|5729.9|5731.2|5728.2|108
1664916900000|2022-10-04 20:55:00|5731.8|5728.8|5732.8|5729.2|5733.7|5729.7|5730.8|5727.8|172
1664917200000|2022-10-04 21:00:00|5733.1|5729.1|5733.1|5729.1|5733.1|5729.1|5733.1|5729.1|1
1664917500000|2022-10-04 21:05:00|5731.3|5727.3|5725.1|5721.1|5737|5733|5724.3|5720.3|22
1664917800000|2022-10-04 21:10:00|5723.9|5719.9|5721.6|5717.6|5730.4|5726.4|5718.8|5714.8|32
1664918100000|2022-10-04 21:15:00|5722.3|5718.3|5724.8|5720.8|5727.4|5723.4|5722.3|5718.3|29
1664918400000|2022-10-04 21:20:00|5724.4|5720.4|5729.5|5725.5|5729.5|5725.5|5722.8|5718.8|60
1664918700000|2022-10-04 21:25:00|5727.4|5723.4|5726.3|5722.3|5731.1|5727.1|5725.9|5721.9|75
1664919000000|2022-10-04 21:30:00|5727|5723|5728.8|5724.8|5730.4|5726.4|5725.2|5721.2|87
1664919300000|2022-10-04 21:35:00|5729.8|5725.8|5728.5|5724.5|5731.6|5727.6|5723.7|5719.7|123
1664919600000|2022-10-04 21:40:00|5728.1|5724.1|5729.7|5725.7|5729.8|5725.8|5726.8|5722.8|103
1664919900000|2022-10-04 21:45:00|5729.6|5725.6|5729.1|5725.1|5730.4|5726.4|5727.5|5723.5|96
1664920200000|2022-10-04 21:50:00|5728.9|5724.9|5729.5|5725.5|5730.1|5726.1|5727.5|5723.5|70
1664920500000|2022-10-04 21:55:00|5729.4|5725.4|5730.9|5726.9|5732.7|5728.7|5727.8|5723.8|112
1664920800000|2022-10-04 22:00:00|5731|5727|5727.9|5723.9|5731.9|5727.9|5723.7|5719.7|203
1664921100000|2022-10-04 22:05:00|5728.1|5724.1|5731.6|5727.6|5733.7|5729.7|5727.4|5723.4|191
1664921400000|2022-10-04 22:10:00|5731.5|5727.5|5731.5|5728.5|5732.1|5728.6|5730.8|5726.8|81
1664921700000|2022-10-04 22:15:00|5731.4|5728.4|5731.3|5728.2|5732.8|5729.7|5730.8|5727.5|128
1664922000000|2022-10-04 22:20:00|5731|5727.9|5731.4|5728.4|5732.1|5729|5729|5725.9|216
1664922300000|2022-10-04 22:25:00|5731.6|5728.6|5730.6|5727.6|5731.7|5728.7|5728.8|5725.8|129
1664922600000|2022-10-04 22:30:00|5730.7|5727.7|5729.5|5726.5|5730.8|5727.8|5729.1|5726.1|81
1664922900000|2022-10-04 22:35:00|5729.6|5726.6|5730|5727|5730.8|5727.8|5729.2|5726.2|121
1664923200000|2022-10-04 22:40:00|5730.1|5727.1|5731.6|5728.6|5731.8|5728.8|5730.1|5727.1|85
1664923500000|2022-10-04 22:45:00|5731.7|5728.7|5732.7|5729.7|5733.5|5730.5|5731.6|5728.6|100
1664923800000|2022-10-04 22:50:00|5732.8|5729.8|5730.2|5727.2|5732.8|5729.8|5730.2|5727.2|89
1664924100000|2022-10-04 22:55:00|5730.4|5727.4|5730.8|5727.8|5731|5728|5730|5727|121
1664924400000|2022-10-04 23:00:00|5730.7|5727.7|5730.7|5727.7|5731.7|5728.7|5729.5|5726.5|173
1664924700000|2022-10-04 23:05:00|5730.8|5727.8|5731.5|5728.5|5732.1|5729.1|5730.5|5727.5|191
1664925000000|2022-10-04 23:10:00|5731.6|5728.6|5731.8|5728.8|5731.9|5729.4|5728.6|5725.9|274
1664925300000|2022-10-04 23:15:00|5731.9|5728.9|5735.2|5732.2|5736.1|5733.1|5731.8|5728.8|218
1664925600000|2022-10-04 23:20:00|5734.6|5732.8|5735.1|5732.1|5736.8|5733.8|5733.6|5730.6|307
1664925900000|2022-10-04 23:25:00|5735|5732|5731.5|5728.5|5735.5|5732.5|5731.5|5728.5|227
1664926200000|2022-10-04 23:30:00|5731.6|5728.6|5731.1|5728.1|5733.1|5730.1|5730.9|5727.9|308
1664926500000|2022-10-04 23:35:00|5731.2|5728.2|5731.2|5728.2|5732.9|5729.9|5730.6|5727.6|213
1664926800000|2022-10-04 23:40:00|5731.3|5728.3|5729.8|5728|5732.1|5729.1|5729.7|5726.9|202
1664927100000|2022-10-04 23:45:00|5729.9|5728.1|5734|5731|5734.4|5731.9|5729.8|5727.5|161
1664927400000|2022-10-04 23:50:00|5733.9|5730.9|5733.9|5730.9|5735.4|5733|5732.4|5729.8|212
1664927700000|2022-10-04 23:55:00|5733.8|5730.8|5738.3|5735.3|5738.5|5735.5|5733|5730.5|266
1664928000000|2022-10-05 00:00:00|5738.4|5735.4|5735.6|5732.6|5738.7|5735.8|5735|5732|331
1664928300000|2022-10-05 00:05:00|5735.7|5732.7|5740.3|5738.5|5741.2|5738.9|5735.6|5732.6|225
1664928600000|2022-10-05 00:10:00|5740.5|5738.7|5737.2|5734.2|5743.3|5740.3|5736.1|5733.4|389
1664928900000|2022-10-05 00:15:00|5736.6|5734.8|5740|5737|5741.2|5738.4|5734.5|5732.4|454
1664929200000|2022-10-05 00:20:00|5740.1|5737.1|5729.5|5727.7|5740.1|5737.1|5729.1|5726.8|360
1664929500000|2022-10-05 00:25:00|5729.6|5727.8|5732|5729|5733.3|5730.3|5728|5725.6|276
1664929800000|2022-10-05 00:30:00|5731.9|5728.9|5727|5724|5732.4|5729.4|5726.4|5723.4|331
1664930100000|2022-10-05 00:35:00|5727.1|5724.1|5725.5|5722.5|5728.7|5725.7|5725.1|5722.2|341
1664930400000|2022-10-05 00:40:00|5725.4|5722.4|5724.3|5722.5|5727.4|5724.9|5723.5|5721|351
1664930700000|2022-10-05 00:45:00|5724.4|5722.6|5722.5|5719.5|5726.1|5723.8|5722|5719.4|346
1664931000000|2022-10-05 00:50:00|5722.7|5719.7|5728.9|5725.9|5729.2|5726.2|5720.9|5718.7|460
1664931300000|2022-10-05 00:55:00|5729|5726|5732.1|5728.1|5736.7|5733.6|5726.5|5724.1|477
1664931600000|2022-10-05 01:00:00|5732|5728|5762.3|5759.3|5771|5768.1|5730.9|5727.7|945
1664931900000|2022-10-05 01:05:00|5762.4|5759.4|5780.2|5777.2|5781.5|5778.5|5762.3|5759.3|790
1664932200000|2022-10-05 01:10:00|5779.8|5776.8|5776.9|5773.9|5780.4|5777.4|5771.8|5768.8|671
1664932500000|2022-10-05 01:15:00|5776.4|5773.4|5769.2|5766.2|5776.6|5773.6|5768.8|5765.8|659
1664932800000|2022-10-05 01:20:00|5769.3|5766.3|5783.7|5780.7|5784.1|5781.1|5768.9|5765.9|677
1664933100000|2022-10-05 01:25:00|5783.6|5780.6|5801.9|5798.9|5807.1|5804.1|5783.2|5780.2|691
1664933400000|2022-10-05 01:30:00|5801.8|5798.8|5789.4|5786.4|5802.8|5799.8|5789.1|5786.1|587
1664933700000|2022-10-05 01:35:00|5789.3|5786.3|5778.4|5775.4|5792.7|5789.7|5776.7|5774.3|466
1664934000000|2022-10-05 01:40:00|5778.9|5775.9|5773.4|5770.4|5779.5|5776.5|5763|5760.1|699
1664934300000|2022-10-05 01:45:00|5773.6|5770.6|5766.1|5763.1|5774.3|5771.3|5765.9|5762.9|561
1664934600000|2022-10-05 01:50:00|5765.9|5762.9|5765.7|5762.7|5771.5|5768.5|5763.9|5760.9|543
1664934900000|2022-10-05 01:55:00|5765.9|5762.9|5768.1|5765.1|5772.5|5769.5|5765.9|5762.9|500
1664935200000|2022-10-05 02:00:00|5768.2|5765.2|5770.4|5767.4|5773.2|5770.2|5767|5764|476
1664935500000|2022-10-05 02:05:00|5770.3|5767.3|5742.2|5739.2|5770.5|5768.1|5741.9|5738.9|633
1664935800000|2022-10-05 02:10:00|5742.1|5739.1|5749.9|5746.9|5752|5749|5742.1|5739.1|554
1664936100000|2022-10-05 02:15:00|5750|5747|5750.8|5747.8|5754.9|5751.9|5747.7|5744.7|418
1664936400000|2022-10-05 02:20:00|5750.9|5747.9|5752.8|5749.8|5753.2|5750.2|5747.6|5744.6|465
1664936700000|2022-10-05 02:25:00|5752.9|5749.9|5755.4|5752.4|5757.3|5754.3|5750.7|5747.7|495
1664937000000|2022-10-05 02:30:00|5755.5|5752.5|5748.7|5745.7|5757.2|5754.2|5748.6|5745.6|485
1664937300000|2022-10-05 02:35:00|5748.6|5745.6|5749.7|5746.7|5754.6|5751.6|5748.6|5745.6|401
1664937600000|2022-10-05 02:40:00|5749.8|5746.8|5737.8|5734.8|5750.5|5747.5|5737.7|5734.7|491
1664937900000|2022-10-05 02:45:00|5737.9|5734.9|5729.7|5726.7|5738.3|5735.3|5723.2|5720.7|580
1664938200000|2022-10-05 02:50:00|5729.6|5726.6|5741.6|5738.6|5741.8|5738.8|5729.5|5726.5|521
1664938500000|2022-10-05 02:55:00|5741.7|5738.7|5734.4|5731.4|5742|5739.4|5724.9|5721.9|497
1664938800000|2022-10-05 03:00:00|5734.5|5731.5|5737.4|5734.4|5739.3|5736.3|5732.3|5729.3|471
1664939100000|2022-10-05 03:05:00|5737.6|5734.6|5735.9|5732.9|5738.9|5735.9|5734.8|5731.8|354
1664939400000|2022-10-05 03:10:00|5736.2|5733.2|5739.8|5736.8|5740.7|5737.7|5735.6|5732.6|332
1664939700000|2022-10-05 03:15:00|5739.9|5736.9|5738.2|5735.2|5741|5738|5736.8|5733.8|327
1664940000000|2022-10-05 03:20:00|5738.3|5735.3|5745.4|5742.4|5745.4|5742.4|5738.2|5735.2|312
1664940300000|2022-10-05 03:25:00|5745.5|5742.5|5745.8|5742.8|5747.7|5744.7|5745.2|5742.2|329
1664940600000|2022-10-05 03:30:00|5745.9|5742.9|5745.2|5742.2|5747.5|5745.1|5744.4|5741.4|340
1664940900000|2022-10-05 03:35:00|5745.3|5742.3|5742.7|5739.7|5745.8|5742.8|5742.1|5739.7|351
1664941200000|2022-10-05 03:40:00|5742|5740.2|5743.2|5740.2|5743.3|5740.3|5739.5|5737.2|388
1664941500000|2022-10-05 03:45:00|5743.3|5740.3|5743.9|5740.9|5746.4|5743.7|5742.7|5739.7|378
1664941800000|2022-10-05 03:50:00|5743.8|5740.8|5748.3|5745.3|5748.4|5745.4|5743.3|5740.3|377
1664942100000|2022-10-05 03:55:00|5748.4|5745.4|5747.2|5744.2|5748.6|5745.6|5745.7|5743.2|317
1664942400000|2022-10-05 04:00:00|5747|5744|5747.7|5744.7|5749.1|5746.5|5746.4|5744|266
1664942700000|2022-10-05 04:05:00|5747.8|5744.8|5743.7|5740.7|5748|5745.2|5741.5|5738.5|327
1664943000000|2022-10-05 04:10:00|5743.8|5740.8|5744.8|5741.8|5746.1|5743.1|5743.4|5740.4|276
1664943300000|2022-10-05 04:15:00|5744.7|5741.7|5740.3|5737.3|5745|5742|5738.4|5735.4|323
1664943600000|2022-10-05 04:20:00|5740.2|5737.2|5737.1|5734.1|5740.6|5737.6|5736.5|5733.8|268
1664943900000|2022-10-05 04:25:00|5737.2|5734.2|5735.2|5732.2|5737.2|5734.2|5732.6|5729.9|344
1664944200000|2022-10-05 04:30:00|5735.3|5732.3|5734.1|5731.1|5736.9|5733.9|5732.2|5729.2|341
1664944500000|2022-10-05 04:35:00|5734.5|5731.5|5733.7|5730.7|5736.2|5733.2|5733.6|5730.6|195
1664944800000|2022-10-05 04:40:00|5733.6|5730.6|5734.5|5731.5|5735.7|5732.7|5733|5730.6|227
1664945100000|2022-10-05 04:45:00|5734.6|5731.6|5736.2|5733.2|5736.4|5733.4|5732.7|5729.7|227
1664945400000|2022-10-05 04:50:00|5736.1|5733.1|5737.6|5734.6|5740.5|5737.5|5735.4|5732.4|284
1664945700000|2022-10-05 04:55:00|5737.1|5734.1|5735.9|5732.9|5737.1|5734.2|5734.1|5731.1|295
1664946000000|2022-10-05 05:00:00|5735.8|5732.8|5743.8|5740.8|5743.8|5740.8|5735.8|5732.8|308
1664946300000|2022-10-05 05:05:00|5743.9|5740.9|5745.2|5742.2|5747.4|5744.4|5742.4|5739.4|330
1664946600000|2022-10-05 05:10:00|5745.1|5742.1|5745.7|5742.7|5746.6|5743.6|5743.9|5741.1|294
1664946900000|2022-10-05 05:15:00|5745.6|5742.6|5747.1|5744.1|5748.1|5745.6|5744|5741.2|312
1664947200000|2022-10-05 05:20:00|5746.3|5743.3|5741.4|5739.6|5747|5744|5741.4|5738.9|315
1664947500000|2022-10-05 05:25:00|5741.5|5739.7|5743.2|5740.2|5746|5743.5|5741|5738.5|328
1664947800000|2022-10-05 05:30:00|5743|5740|5746.6|5743.6|5746.9|5744.1|5742.3|5739.5|286
1664948100000|2022-10-05 05:35:00|5746.5|5743.5|5748|5745|5748.7|5745.7|5745.4|5742.6|320
1664948400000|2022-10-05 05:40:00|5748.1|5745.1|5750|5748.2|5751.1|5748.2|5745.3|5742.3|292
1664948700000|2022-10-05 05:45:00|5750.6|5747.6|5747.8|5746|5751.1|5748.1|5746.1|5743.1|319
1664949000000|2022-10-05 05:50:00|5748.2|5746.4|5746.5|5743.5|5749.6|5746.6|5744.6|5742|302
1664949300000|2022-10-05 05:55:00|5746.4|5743.4|5745.6|5742.6|5749.5|5746.7|5744.7|5741.7|333
1664949600000|2022-10-05 06:00:00|5745.7|5742.7|5749.9|5746.9|5753.9|5750.9|5745.5|5742.5|380
1664949900000|2022-10-05 06:05:00|5750|5747|5750.5|5747.5|5753.1|5750.1|5747.9|5745|349
1664950200000|2022-10-05 06:10:00|5750.6|5747.6|5748.3|5745.3|5753|5750.7|5748|5745|387
1664950500000|2022-10-05 06:15:00|5748.2|5745.2|5758.4|5755.4|5759.1|5756.1|5747.6|5745.2|483
1664950800000|2022-10-05 06:20:00|5758.3|5755.3|5764.1|5761.1|5764.5|5761.5|5757.9|5754.9|403
1664951100000|2022-10-05 06:25:00|5764.2|5761.2|5769.7|5766.7|5773.2|5770.2|5761.1|5758.4|489
1664951400000|2022-10-05 06:30:00|5769.6|5766.6|5770.2|5767.2|5770.6|5767.6|5768|5765|338
1664951700000|2022-10-05 06:35:00|5770.3|5767.3|5773.9|5770.9|5774.6|5771.6|5770.1|5767.1|419
1664952000000|2022-10-05 06:40:00|5773.6|5770.6|5774.6|5771.6|5775.2|5772.2|5770|5767.4|444
1664952300000|2022-10-05 06:45:00|5774.7|5771.7|5769.7|5766.7|5776.7|5773.7|5769.5|5766.5|380
1664952600000|2022-10-05 06:50:00|5769.6|5766.6|5765.9|5762.9|5769.9|5766.9|5763.7|5760.7|443
1664952900000|2022-10-05 06:55:00|5766|5763|5759.6|5757.8|5766|5763|5757|5754|416
1664953200000|2022-10-05 07:00:00|5760.4|5757.4|5756.3|5753.3|5761.2|5758.2|5752.9|5749.9|572
1664953500000|2022-10-05 07:05:00|5756.2|5753.2|5745.6|5742.6|5756.9|5754.4|5744.9|5741.9|495
1664953800000|2022-10-05 07:10:00|5745.7|5742.7|5744.6|5741.6|5749.7|5746.7|5743.8|5740.8|497
1664954100000|2022-10-05 07:15:00|5744.8|5741.8|5737.2|5734.2|5746.4|5743.4|5736|5733|601
1664954400000|2022-10-05 07:20:00|5737.4|5734.4|5737.4|5734.4|5741|5738|5735.8|5733.1|515
1664954700000|2022-10-05 07:25:00|5737.5|5734.5|5739.2|5736.2|5741.8|5738.8|5737.4|5734.4|510
1664955000000|2022-10-05 07:30:00|5739.3|5736.3|5737.2|5734.2|5742.7|5739.7|5736.5|5733.5|514
1664955300000|2022-10-05 07:35:00|5737.3|5734.3|5736.2|5733.2|5740.6|5737.6|5734.8|5732|467
1664955600000|2022-10-05 07:40:00|5736.7|5733.7|5736.4|5733.4|5739.5|5736.5|5735.4|5732.4|456
1664955900000|2022-10-05 07:45:00|5736.3|5733.3|5732.2|5729.2|5736.8|5733.8|5730.8|5727.8|465
1664956200000|2022-10-05 07:50:00|5732.3|5729.3|5728.7|5725.7|5734.9|5732|5728.3|5725.3|449
1664956500000|2022-10-05 07:55:00|5728.8|5725.8|5730.6|5727.6|5731.7|5728.7|5726.2|5723.2|473
1664956800000|2022-10-05 08:00:00|5730.7|5727.7|5734.5|5731.5|5736.1|5733.1|5729.9|5727|469
1664957100000|2022-10-05 08:05:00|5734.6|5731.6|5731.9|5728.9|5736.1|5733.1|5731.2|5728.2|378
1664957400000|2022-10-05 08:10:00|5732|5729|5730.7|5727.7|5732.1|5729.5|5729.1|5726.5|401
1664957700000|2022-10-05 08:15:00|5730.9|5727.9|5721.9|5718.9|5731.4|5728.6|5721.3|5718.6|460
1664958000000|2022-10-05 08:20:00|5721.8|5718.8|5720|5717|5722.4|5719.9|5717.1|5714.5|501
1664958300000|2022-10-05 08:25:00|5719.9|5716.9|5722.6|5719.6|5723.3|5720.3|5719|5716.7|339
1664958600000|2022-10-05 08:30:00|5723|5720|5726|5723|5730.3|5727.6|5722.4|5719.5|426
1664958900000|2022-10-05 08:35:00|5725.6|5722.6|5726.9|5723.9|5728|5725|5725.2|5722.2|334
1664959200000|2022-10-05 08:40:00|5726.8|5723.8|5728.7|5725.7|5729.7|5726.7|5726.8|5723.8|349
1664959500000|2022-10-05 08:45:00|5728.6|5725.6|5734.7|5731.7|5736|5733|5728|5725|403
1664959800000|2022-10-05 08:50:00|5734.8|5731.8|5740.5|5737.5|5740.9|5737.9|5734.5|5731.5|372
1664960100000|2022-10-05 08:55:00|5740.4|5737.4|5737.1|5734.1|5741.3|5738.3|5736.5|5734|338
1664960400000|2022-10-05 09:00:00|5737.2|5734.2|5735.2|5732.2|5738|5735.1|5732.7|5730.2|439
1664960700000|2022-10-05 09:05:00|5735|5732|5736.2|5733.2|5736.6|5733.6|5733.4|5730.6|318
1664961000000|2022-10-05 09:10:00|5736.3|5733.3|5741.2|5738.2|5742.2|5739.2|5735.3|5732.9|357
1664961300000|2022-10-05 09:15:00|5741.6|5738.6|5738.9|5735.9|5742|5739|5738.2|5735.2|423
1664961600000|2022-10-05 09:20:00|5738.8|5735.8|5735.6|5732.6|5740.7|5737.7|5735.6|5732.6|391
1664961900000|2022-10-05 09:25:00|5735.5|5732.5|5731.1|5728.1|5735.6|5732.6|5730.6|5727.6|330
1664962200000|2022-10-05 09:30:00|5731.2|5728.2|5726|5723|5731.8|5728.8|5725.1|5722.6|396
1664962500000|2022-10-05 09:35:00|5726.2|5723.2|5723.1|5720.1|5726.2|5723.2|5721.2|5718.5|342
1664962800000|2022-10-05 09:40:00|5723.2|5720.2|5719.5|5716.5|5724.1|5721.1|5719|5716.1|370
1664963100000|2022-10-05 09:45:00|5719.7|5716.7|5716.3|5714.5|5721.1|5718.1|5715.9|5713.6|401
1664963400000|2022-10-05 09:50:00|5716.4|5714.6|5713.3|5710.3|5717.7|5715.2|5712.5|5709.9|428
1664963700000|2022-10-05 09:55:00|5713.2|5710.2|5714.9|5711.9|5716.3|5713.3|5712.3|5710|351
1664964000000|2022-10-05 10:00:00|5715.1|5712.1|5716|5713|5717.2|5714.2|5713.1|5710.1|327
1664964300000|2022-10-05 10:05:00|5715.9|5712.9|5713|5710|5716.3|5714.2|5713|5710|360
1664964600000|2022-10-05 10:10:00|5713.1|5710.1|5710.3|5708.5|5713.3|5710.6|5709.8|5707.4|307
1664964900000|2022-10-05 10:15:00|5710.4|5708.6|5709.2|5706.2|5712.3|5709.9|5707.2|5704.6|402
1664965200000|2022-10-05 10:20:00|5709.3|5706.3|5713.5|5710.5|5713.8|5711.3|5707.8|5705.2|383
1664965500000|2022-10-05 10:25:00|5713.6|5710.6|5714.4|5711.4|5715.4|5712.4|5712.7|5709.7|323
1664965800000|2022-10-05 10:30:00|5714.6|5711.6|5716.3|5713.3|5716.9|5714.4|5713.7|5711.1|357
1664966100000|2022-10-05 10:35:00|5716.4|5713.4|5712.9|5709.9|5716.6|5714.2|5711.9|5708.9|334
1664966400000|2022-10-05 10:40:00|5712.8|5709.8|5717.5|5715.7|5718.8|5716.1|5712.3|5709.7|303
1664966700000|2022-10-05 10:45:00|5717.4|5715.6|5719.3|5716.3|5720|5717|5715.8|5712.8|331
1664967000000|2022-10-05 10:50:00|5719.7|5716.7|5722.4|5719.4|5724.5|5721.5|5718.9|5716.4|403
1664967300000|2022-10-05 10:55:00|5722.5|5719.5|5722.2|5719.2|5722.6|5719.7|5719.5|5716.6|327
1664967600000|2022-10-05 11:00:00|5722.1|5719.1|5717.1|5715.3|5722.7|5719.7|5716.5|5713.9|327
1664967900000|2022-10-05 11:05:00|5717.2|5715.4|5710.3|5707.3|5717.6|5715.6|5709.5|5707.1|405
1664968200000|2022-10-05 11:10:00|5710.2|5707.2|5708.3|5706.5|5711.2|5708.6|5707.3|5705.5|313
1664968500000|2022-10-05 11:15:00|5708.4|5706.6|5708.4|5706.6|5710.6|5708.5|5707.5|5705.6|356
1664968800000|2022-10-05 11:20:00|5708.3|5706.5|5706.8|5705|5708.3|5706.5|5706.2|5703.7|241
1664969100000|2022-10-05 11:25:00|5706.7|5704.9|5710|5708.2|5711|5708.4|5706.4|5704.6|301
1664969400000|2022-10-05 11:30:00|5710.1|5708.3|5707|5705.2|5713|5710|5706.9|5704.6|336
1664969700000|2022-10-05 11:35:00|5706.9|5705.1|5695.6|5692.6|5708.6|5706.2|5693.6|5691.2|421
1664970000000|2022-10-05 11:40:00|5695|5693.2|5695.6|5692.6|5699.4|5696.4|5694.9|5692.6|308
1664970300000|2022-10-05 11:45:00|5695.4|5692.4|5691.3|5688.3|5696.4|5693.4|5687.3|5684.3|418
1664970600000|2022-10-05 11:50:00|5691.4|5688.4|5687.9|5684.9|5692.9|5689.9|5687.3|5684.5|335
1664970900000|2022-10-05 11:55:00|5688|5685|5688.6|5685.6|5690.4|5687.8|5685.4|5682.8|367
1664971200000|2022-10-05 12:00:00|5688.7|5685.7|5689.1|5686.1|5689.4|5687|5685.9|5683.6|452
1664971500000|2022-10-05 12:05:00|5689.3|5686.3|5689.6|5686.6|5689.8|5687.2|5687.1|5684.6|378
1664971800000|2022-10-05 12:10:00|5689.3|5686.3|5693.9|5690.5|5694.2|5691.5|5688.5|5686.1|343
1664972100000|2022-10-05 12:15:00|5693.8|5690.8|5701.2|5698.2|5701.8|5699.1|5691.4|5688.4|552
1664972400000|2022-10-05 12:20:00|5701.8|5698.8|5699.1|5696.1|5702.8|5699.8|5694.3|5691.9|628
1664972700000|2022-10-05 12:25:00|5699.2|5696.2|5697.3|5694.3|5700.2|5697.3|5690.6|5687.6|451
1664973000000|2022-10-05 12:30:00|5697.2|5694.2|5703.4|5700.4|5705.7|5702.7|5695.5|5692.5|479
1664973300000|2022-10-05 12:35:00|5702.7|5699.7|5705.4|5702.4|5708.9|5705.9|5701|5698|537
1664973600000|2022-10-05 12:40:00|5704.8|5703|5693.7|5691.9|5705.7|5703.5|5693.2|5690.5|515
1664973900000|2022-10-05 12:45:00|5694.3|5691.3|5692.6|5689.6|5694.3|5692|5688.4|5685.5|528
1664974200000|2022-10-05 12:50:00|5692.7|5689.7|5697.9|5696.1|5699.9|5697.2|5692.3|5689.7|481
1664974500000|2022-10-05 12:55:00|5698.4|5695.4|5701.2|5698.2|5701.8|5698.8|5696|5693.6|441
1664974800000|2022-10-05 13:00:00|5701.3|5698.3|5703.5|5700.5|5707.6|5704.7|5700.8|5698.2|431
1664975100000|2022-10-05 13:05:00|5703.9|5700.9|5698.3|5695.3|5706.9|5704.2|5697.1|5694.1|521
1664975400000|2022-10-05 13:10:00|5698.2|5695.2|5696.1|5693.1|5700|5697|5695.5|5692.8|528
1664975700000|2022-10-05 13:15:00|5695.8|5692.8|5692.2|5689.2|5696|5693.3|5689.5|5686.6|428
1664976000000|2022-10-05 13:20:00|5692.1|5689.1|5688.2|5685.2|5694.1|5691.3|5687.4|5685.1|422
1664976300000|2022-10-05 13:25:00|5688.3|5685.3|5686.9|5683.9|5688.7|5686.1|5684.2|5681.8|425
1664976600000|2022-10-05 13:30:00|5687.1|5684.1|5701.6|5698.6|5703.2|5700.2|5686.8|5684.1|623
1664976900000|2022-10-05 13:35:00|5701.4|5698.4|5699.6|5696.6|5703.5|5700.5|5696.2|5693.9|620
1664977200000|2022-10-05 13:40:00|5699.2|5696.2|5694.8|5691.8|5702.2|5699.2|5692.3|5689.5|574
1664977500000|2022-10-05 13:45:00|5694.7|5691.7|5695.5|5692.5|5698.9|5695.9|5693.1|5690.8|635
1664977800000|2022-10-05 13:50:00|5694.9|5693.1|5691.9|5690.1|5696.1|5693.7|5690.2|5687.7|577
1664978100000|2022-10-05 13:55:00|5692.5|5689.5|5696.3|5692.3|5696.3|5692.3|5689.3|5686.3|463
1664978400000|2022-10-05 14:00:00|5692.2|5689.2|5667.1|5664.1|5692.2|5689.2|5666.3|5663.6|820
1664978700000|2022-10-05 14:05:00|5667|5664|5672.4|5669.4|5676.2|5673.2|5666.2|5663.9|636
1664979000000|2022-10-05 14:10:00|5672.5|5669.5|5672.2|5669.2|5677.8|5674.8|5669.3|5667.3|609
1664979300000|2022-10-05 14:15:00|5672|5669|5661.8|5660|5672.3|5669.3|5661.6|5659.5|630
1664979600000|2022-10-05 14:20:00|5662.4|5659.4|5667.3|5664.3|5668.7|5665.9|5661.7|5659.2|546
1664979900000|2022-10-05 14:25:00|5667.2|5664.2|5667.8|5664.8|5671.4|5668.7|5665.8|5663.4|537
1664980200000|2022-10-05 14:30:00|5667.9|5664.9|5672.4|5670.6|5674|5671.1|5667.7|5664.7|587
1664980500000|2022-10-05 14:35:00|5673.1|5670.1|5680.5|5678.7|5681.3|5678.7|5670.3|5667.6|596
1664980800000|2022-10-05 14:40:00|5681.1|5678.1|5681.4|5678.4|5683.7|5680.7|5677.1|5674.3|540
1664981100000|2022-10-05 14:45:00|5681.5|5678.5|5696.1|5693.1|5698|5695|5680.2|5677.2|649
1664981400000|2022-10-05 14:50:00|5695.8|5692.8|5691|5689.2|5696.1|5693.2|5687.8|5685.5|694
1664981700000|2022-10-05 14:55:00|5690.9|5689.1|5691.7|5689.9|5693.9|5692|5685.9|5683.6|628
1664982000000|2022-10-05 15:00:00|5691.6|5689.8|5691.4|5688.4|5693.9|5691.6|5688.1|5685.2|522
1664982300000|2022-10-05 15:05:00|5691.5|5688.5|5687.3|5684.3|5691.5|5689|5684.8|5683|456
1664982600000|2022-10-05 15:10:00|5687.2|5684.2|5687.4|5685.6|5690.4|5687.4|5684.6|5682.2|442
1664982900000|2022-10-05 15:15:00|5687.5|5685.7|5693.8|5690.8|5693.8|5691|5685.1|5682.6|442
1664983200000|2022-10-05 15:20:00|5693.2|5691.4|5695.3|5693.5|5696.7|5694.9|5692.4|5690.1|464
1664983500000|2022-10-05 15:25:00|5695.2|5693.4|5698.3|5696.5|5698.4|5696.6|5692.8|5691|470
1664983800000|2022-10-05 15:30:00|5698.4|5696.6|5700|5698.2|5702|5699.7|5696.9|5695.1|438
1664984100000|2022-10-05 15:35:00|5700.2|5698.4|5706.2|5704.4|5706.8|5704.5|5698.3|5696.5|540
1664984400000|2022-10-05 15:40:00|5706.1|5704.3|5703.2|5701.4|5706.4|5704.4|5700.8|5699|427
1664984700000|2022-10-05 15:45:00|5703.1|5701.3|5702.3|5700.5|5705.4|5703.6|5700.6|5698.8|421
1664985000000|2022-10-05 15:50:00|5702.6|5700.8|5704|5702.2|5705.1|5703.3|5700.2|5698.4|407
1664985300000|2022-10-05 15:55:00|5703.8|5702|5704|5702.2|5704.3|5702.5|5699|5697.2|368
1664985600000|2022-10-05 16:00:00|5704.1|5702.3|5700.9|5699.1|5704.3|5702.5|5697.2|5695.4|449
1664985900000|2022-10-05 16:05:00|5701.1|5699.3|5706.7|5704.9|5708.1|5706.3|5701.1|5699.3|436
1664986200000|2022-10-05 16:10:00|5706.8|5705|5707.3|5705.5|5708.4|5706.6|5705.9|5704.1|452
1664986500000|2022-10-05 16:15:00|5707.4|5705.6|5706.2|5704.4|5708.1|5706.3|5705.2|5703.4|356
1664986800000|2022-10-05 16:20:00|5706.3|5704.5|5701.9|5700.1|5706.7|5704.9|5700.9|5699.1|369
1664987100000|2022-10-05 16:25:00|5702|5700.2|5703|5701.2|5703|5701.2|5700.1|5698.3|337
1664987400000|2022-10-05 16:30:00|5702.9|5701.1|5704.1|5702.3|5706.6|5704.8|5701.7|5699.9|384
1664987700000|2022-10-05 16:35:00|5704.2|5702.4|5703.8|5702|5704.8|5703|5700.9|5699.1|339
1664988000000|2022-10-05 16:40:00|5703.9|5702.1|5699.3|5697.5|5703.9|5702.1|5699.3|5697.5|299
1664988300000|2022-10-05 16:45:00|5699.4|5697.6|5708.4|5706.6|5708.8|5706.8|5699.1|5697.3|382
1664988600000|2022-10-05 16:50:00|5708.5|5706.7|5705.9|5704.1|5708.9|5706.8|5704.1|5702.3|373
1664988900000|2022-10-05 16:55:00|5706.1|5704.3|5705.3|5703.5|5706.7|5704.9|5703.5|5701.7|332
1664989200000|2022-10-05 17:00:00|5705.4|5703.6|5713.1|5711.3|5715.4|5713.1|5703.7|5701.9|345
1664989500000|2022-10-05 17:05:00|5713.2|5711.4|5717.3|5715.5|5717.9|5715.9|5713.2|5710.3|341
1664989800000|2022-10-05 17:10:00|5717.4|5715.6|5719.7|5717.9|5720.5|5718.5|5714.6|5712|314
1664990100000|2022-10-05 17:15:00|5719.8|5718|5729|5727.2|5729.8|5727.4|5718.9|5717.1|373
1664990400000|2022-10-05 17:20:00|5729.1|5727.3|5726.5|5724.7|5731.3|5728.7|5726.2|5724.4|362
1664990700000|2022-10-05 17:25:00|5726.6|5724.8|5727.7|5725.9|5730|5727.5|5725.1|5722.9|314
1664991000000|2022-10-05 17:30:00|5727.6|5725.8|5725.7|5723.9|5727.7|5725.9|5725|5723.2|346
1664991300000|2022-10-05 17:35:00|5725.9|5724.1|5729.1|5727.3|5729.6|5727.4|5724.6|5722.5|321
1664991600000|2022-10-05 17:40:00|5729|5727.2|5724.2|5722.4|5729.8|5727.4|5723|5720.5|366
1664991900000|2022-10-05 17:45:00|5724.3|5722.5|5727.8|5726|5732|5730.1|5723.8|5721.3|409
1664992200000|2022-10-05 17:50:00|5727.9|5726.1|5725.9|5724.1|5728.9|5726.9|5724|5721.6|349
1664992500000|2022-10-05 17:55:00|5725.8|5724|5721.2|5718.2|5726.5|5724.5|5719.7|5717.1|333
1664992800000|2022-10-05 18:00:00|5721.3|5718.3|5723.1|5721.3|5723.6|5721.3|5719|5716|316
1664993100000|2022-10-05 18:05:00|5723.3|5721.5|5722.1|5720.3|5726.3|5724.5|5721.5|5719.7|325
1664993400000|2022-10-05 18:10:00|5722.6|5719.6|5726.2|5723.2|5726.7|5724.2|5721.8|5719.5|344
1664993700000|2022-10-05 18:15:00|5726.1|5723.1|5730.1|5727.1|5730.6|5728.4|5724.8|5722.8|351
1664994000000|2022-10-05 18:20:00|5729.9|5726.9|5729.3|5726.3|5730|5727.6|5727.1|5724.7|364
1664994300000|2022-10-05 18:25:00|5729.1|5726.1|5731.4|5729.6|5732.2|5729.9|5727.8|5725.1|342
1664994600000|2022-10-05 18:30:00|5731.5|5729.7|5732.3|5730.5|5733|5730.6|5730.2|5728.1|324
1664994900000|2022-10-05 18:35:00|5732.4|5730.6|5738.9|5735.9|5739|5736.9|5732.2|5730.4|382
1664995200000|2022-10-05 18:40:00|5738.3|5736.5|5740|5737|5740.9|5738.8|5736.5|5734|338
1664995500000|2022-10-05 18:45:00|5739.9|5736.9|5738.3|5735.3|5741|5738.6|5737.7|5735|303
1664995800000|2022-10-05 18:50:00|5737.9|5736.1|5740.8|5737.8|5741.1|5738.9|5737.5|5735.7|340
1664996100000|2022-10-05 18:55:00|5740.7|5737.7|5743.6|5741.8|5744.5|5742.3|5740.2|5737.7|320
1664996400000|2022-10-05 19:00:00|5744.2|5742.4|5745.6|5742.6|5746.6|5744.3|5742.1|5739.5|364
1664996700000|2022-10-05 19:05:00|5745.7|5742.7|5746.7|5743.7|5747.2|5744.9|5743.8|5742|306
1664997000000|2022-10-05 19:10:00|5746.6|5743.6|5747.2|5745.4|5748.2|5745.8|5745.4|5742.9|258
1664997300000|2022-10-05 19:15:00|5747.3|5745.5|5754|5751|5756.2|5753.6|5747.3|5745.1|330
1664997600000|2022-10-05 19:20:00|5754.1|5751.1|5753.1|5750.1|5755.2|5752.2|5750.2|5747.2|281
1664997900000|2022-10-05 19:25:00|5753.2|5750.2|5751.7|5748.7|5753.8|5751.3|5750.2|5747.2|302
1664998200000|2022-10-05 19:30:00|5751.9|5748.9|5749.2|5747.4|5752.8|5749.9|5749.1|5747|272
1664998500000|2022-10-05 19:35:00|5749|5747.2|5749.9|5746.9|5751.8|5749.4|5747.6|5744.6|374
1664998800000|2022-10-05 19:40:00|5749.6|5746.6|5746.2|5743.2|5751|5748.6|5745.8|5743|367
1664999100000|2022-10-05 19:45:00|5746.1|5743.1|5744.9|5741.9|5748.2|5745.2|5744.2|5741.2|291
1664999400000|2022-10-05 19:50:00|5744.7|5741.7|5741.9|5740.1|5744.7|5741.7|5740.4|5737.8|382
1664999700000|2022-10-05 19:55:00|5742.4|5739.4|5741.1|5738.1|5743.6|5740.6|5739.9|5736.9|256
1665000000000|2022-10-05 20:00:00|5741|5738|5742|5739|5742.9|5740.1|5740.9|5738|288
1665000300000|2022-10-05 20:05:00|5741.9|5738.9|5747.4|5744.4|5747.4|5744.4|5740.8|5738.4|180
1665000600000|2022-10-05 20:10:00|5747.3|5744.3|5744.5|5741.5|5748.6|5745.6|5743.7|5741.2|218
1665000900000|2022-10-05 20:15:00|5744.6|5741.6|5745.1|5742.1|5745.7|5743.3|5743.2|5740.9|153
1665001200000|2022-10-05 20:20:00|5744.9|5741.9|5743.6|5741.8|5745|5742.7|5743.6|5741.3|58
1665001500000|2022-10-05 20:25:00|5744.3|5741.3|5742.4|5739.4|5744.3|5742|5742.4|5739.4|70
1665001800000|2022-10-05 20:30:00|5742.5|5739.5|5743.1|5740.1|5743.2|5740.7|5741.1|5738.3|88
1665002100000|2022-10-05 20:35:00|5743.2|5740.2|5740.3|5738.5|5743.8|5741.1|5740.3|5737.9|134
1665002400000|2022-10-05 20:40:00|5741|5738|5738.7|5735.7|5741|5738.6|5738|5735.6|105
1665002700000|2022-10-05 20:45:00|5738.8|5735.8|5738.4|5735.4|5739.8|5736.8|5738.3|5735.3|106
1665003000000|2022-10-05 20:50:00|5738.3|5735.3|5738.1|5735.1|5739.3|5736.3|5737.9|5734.9|78
1665003300000|2022-10-05 20:55:00|5738.2|5735.2|5739.3|5735.3|5742.4|5738.4|5737.7|5734.7|185
1665003600000|2022-10-05 21:00:00|5739.1|5735.1|5740.6|5736.6|5744.5|5740.5|5731.3|5727.3|63
1665003900000|2022-10-05 21:05:00|5734.5|5730.5|5740.2|5736.2|5740.2|5736.2|5734.3|5730.3|51
1665004200000|2022-10-05 21:10:00|5736.4|5732.4|5738.7|5734.7|5740.1|5736.1|5735.7|5731.7|67
1665004500000|2022-10-05 21:15:00|5738.5|5734.5|5739.7|5735.7|5740.7|5736.7|5738.5|5734.5|71
1665004800000|2022-10-05 21:20:00|5739|5735|5740.4|5736.4|5741.6|5737.6|5738.7|5734.7|63
1665005100000|2022-10-05 21:25:00|5740.8|5736.8|5740.8|5736.8|5742|5738.2|5739.6|5735.6|117
1665005400000|2022-10-05 21:30:00|5740.7|5736.7|5740.7|5736.7|5742|5738|5740.4|5736.4|58
1665005700000|2022-10-05 21:35:00|5740.8|5736.8|5743.7|5739.7|5744.1|5740.1|5740.8|5736.8|137
1665006000000|2022-10-05 21:40:00|5743.8|5739.8|5743.6|5739.6|5744|5740.3|5741.9|5738.8|155
1665006300000|2022-10-05 21:45:00|5743.7|5739.7|5743.6|5739.6|5744.3|5740.7|5743.1|5739.4|91
1665006600000|2022-10-05 21:50:00|5743.7|5739.7|5748.8|5744.8|5754.2|5750.2|5743.5|5739.5|282
1665006900000|2022-10-05 21:55:00|5748.7|5744.7|5745|5741|5750.5|5746.5|5744.3|5740.3|94
1665007200000|2022-10-05 22:00:00|5745.9|5741.9|5745.7|5741.7|5748.1|5744.1|5743.2|5739.2|272
1665007500000|2022-10-05 22:05:00|5745.8|5741.8|5743.5|5740.1|5746.5|5742.5|5742.8|5739.6|217
1665007800000|2022-10-05 22:10:00|5743.4|5740.2|5742.7|5739.7|5744.7|5741.7|5742.5|5739.5|165
1665008100000|2022-10-05 22:15:00|5742.6|5739.6|5744.9|5741.9|5745.4|5742.4|5742.3|5739.3|187
1665008400000|2022-10-05 22:20:00|5744.8|5741.8|5745.6|5742.6|5745.7|5742.7|5743.3|5740.3|128
1665008700000|2022-10-05 22:25:00|5745.4|5742.4|5744.3|5741.3|5745.6|5742.5|5743.9|5740.9|68
1665009000000|2022-10-05 22:30:00|5744.4|5741.4|5744.8|5741.8|5745.5|5742.4|5744.1|5741|63
1665009300000|2022-10-05 22:35:00|5744.9|5741.9|5745.9|5742.9|5746.1|5743.1|5744.2|5741.2|107
1665009600000|2022-10-05 22:40:00|5746|5743|5747.5|5744.5|5747.6|5744.6|5745.7|5742.7|156
1665009900000|2022-10-05 22:45:00|5747.6|5744.6|5748.5|5745.5|5749.5|5746.5|5746.9|5743.9|159
1665010200000|2022-10-05 22:50:00|5748.4|5745.4|5750.6|5747.6|5751.6|5748.6|5747.8|5744.8|116
1665010500000|2022-10-05 22:55:00|5750.5|5747.5|5748.2|5745.2|5751|5748|5747.9|5744.9|113
1665010800000|2022-10-05 23:00:00|5748.1|5745.1|5748.5|5745.5|5749.3|5746.3|5747.8|5744.8|346
1665011100000|2022-10-05 23:05:00|5748.7|5745.7|5751.7|5748.7|5751.8|5748.8|5748.6|5745.6|310
1665011400000|2022-10-05 23:10:00|5751.8|5748.8|5756.1|5753.1|5756.4|5753.4|5751.7|5748.7|330
1665011700000|2022-10-05 23:15:00|5756.5|5753.5|5759.1|5756.1|5759.1|5756.4|5755.9|5752.9|252
1665012000000|2022-10-05 23:20:00|5759.2|5756.2|5761.5|5758.5|5761.6|5758.6|5758.7|5755.7|208
1665012300000|2022-10-05 23:25:00|5761.3|5758.3|5767.4|5764.4|5767.6|5765.2|5761.3|5758.3|300
1665012600000|2022-10-05 23:30:00|5767.5|5764.5|5780.5|5777.5|5780.7|5777.7|5766.9|5764.3|346
1665012900000|2022-10-05 23:35:00|5780.4|5777.4|5772.9|5769.9|5780.6|5777.6|5772.6|5769.6|345
1665013200000|2022-10-05 23:40:00|5772.8|5769.8|5771|5768|5774.1|5771.1|5767.4|5764.4|293
1665013500000|2022-10-05 23:45:00|5771.1|5768.1|5768.6|5765.6|5771.5|5768.5|5768.2|5765.2|259
1665013800000|2022-10-05 23:50:00|5768.7|5765.7|5770.7|5767.7|5771|5768|5766.1|5763.1|291
1665014100000|2022-10-05 23:55:00|5770.8|5767.8|5777.9|5774.9|5778.2|5775.2|5769.5|5767|266
1665014400000|2022-10-06 00:00:00|5778|5775|5773.1|5770.1|5780.6|5777.6|5769.5|5767.1|443
1665014700000|2022-10-06 00:05:00|5773|5770|5771.7|5768.7|5773.1|5770.1|5767.8|5764.8|427
1665015000000|2022-10-06 00:10:00|5771.5|5768.5|5778.9|5775.9|5780.9|5778.7|5770|5767.5|481
1665015300000|2022-10-06 00:15:00|5778.7|5775.7|5778|5775|5783|5780.2|5776.9|5773.9|434
1665015600000|2022-10-06 00:20:00|5778.1|5775.1|5778.9|5777.1|5781.3|5778.3|5776.1|5773.1|324
1665015900000|2022-10-06 00:25:00|5778.8|5777|5776.4|5773.4|5779.3|5777|5775.6|5772.6|436
1665016200000|2022-10-06 00:30:00|5776.3|5773.3|5772.3|5769.3|5776.7|5773.7|5771.3|5768.5|396
1665016500000|2022-10-06 00:35:00|5772.2|5769.2|5773.8|5772|5774.4|5772.2|5770.7|5767.7|346
1665016800000|2022-10-06 00:40:00|5773.7|5771.9|5780.3|5777.3|5783.2|5780.2|5773.7|5771.4|457
1665017100000|2022-10-06 00:45:00|5780.5|5777.5|5785|5782|5786.4|5783.4|5779.5|5777|418
1665017400000|2022-10-06 00:50:00|5784.8|5781.8|5779.9|5776.9|5786.4|5783.4|5779.7|5776.7|474
1665017700000|2022-10-06 00:55:00|5779.8|5776.8|5776.1|5773.1|5781.4|5778.4|5773.1|5770.1|418
1665018000000|2022-10-06 01:00:00|5776|5773|5775.1|5772.1|5777.7|5774.7|5772.9|5770.6|394
1665018300000|2022-10-06 01:05:00|5775|5772|5774.3|5771.3|5778.7|5775.7|5773.2|5770.2|413
1665018600000|2022-10-06 01:10:00|5774.2|5771.2|5778.2|5775.2|5778.2|5775.8|5771.3|5768.5|369
1665018900000|2022-10-06 01:15:00|5778.1|5775.1|5777|5774|5781.3|5779.2|5774.1|5771.3|423
1665019200000|2022-10-06 01:20:00|5776.8|5773.8|5774|5771|5780.1|5777.1|5773.2|5770.6|398
1665019500000|2022-10-06 01:25:00|5774.1|5771.1|5769.5|5766.5|5775.8|5773.3|5768|5765.3|520
1665019800000|2022-10-06 01:30:00|5769.4|5766.4|5774.3|5771.3|5774.5|5772.1|5766.4|5764|525
1665020100000|2022-10-06 01:35:00|5774.6|5771.6|5773|5770|5775.4|5773|5770.9|5768.5|465
1665020400000|2022-10-06 01:40:00|5772.8|5769.8|5773.1|5770.1|5775.1|5772.6|5771|5768.8|423
1665020700000|2022-10-06 01:45:00|5772.8|5769.8|5780.5|5777.5|5781|5778.1|5772.6|5769.7|430
1665021000000|2022-10-06 01:50:00|5780.6|5777.6|5780.9|5777.9|5785.7|5783.2|5779.6|5777.3|446
1665021300000|2022-10-06 01:55:00|5781|5778|5783.4|5780.4|5785.2|5782.2|5778.8|5776.5|451
1665021600000|2022-10-06 02:00:00|5783.1|5780.1|5786.8|5783.8|5789.8|5787.1|5781.7|5779.5|555
1665021900000|2022-10-06 02:05:00|5786.6|5783.6|5782.1|5779.1|5788.3|5785.7|5781|5779|474
1665022200000|2022-10-06 02:10:00|5782|5779|5783.9|5780.9|5785.8|5783.1|5781.5|5779|499
1665022500000|2022-10-06 02:15:00|5784|5781|5783|5780|5786.7|5784.1|5781|5778.6|424
1665022800000|2022-10-06 02:20:00|5782.9|5779.9|5782.6|5779.6|5784.1|5781.1|5781|5779.1|311
1665023100000|2022-10-06 02:25:00|5782.8|5779.8|5783.3|5781.5|5786.6|5783.8|5782|5779.8|377
1665023400000|2022-10-06 02:30:00|5784.1|5781.1|5784|5781|5784.4|5782.1|5781.5|5779.4|393
1665023700000|2022-10-06 02:35:00|5784.1|5781.1|5784|5781|5785.5|5783|5782.7|5779.7|358
1665024000000|2022-10-06 02:40:00|5784.1|5781.1|5787.8|5784.8|5789|5786|5783.4|5781.1|365
1665024300000|2022-10-06 02:45:00|5788|5785|5792.2|5789.2|5794.2|5791.2|5786.8|5784.4|426
1665024600000|2022-10-06 02:50:00|5792.4|5789.4|5797.5|5795.7|5798.5|5796|5791.3|5788.9|464
1665024900000|2022-10-06 02:55:00|5797.9|5794.9|5798.3|5796.5|5800.3|5798.5|5795.1|5792.5|377
1665025200000|2022-10-06 03:00:00|5798.2|5796.4|5800.4|5797.4|5802.7|5799.7|5797.1|5794.8|396
1665025500000|2022-10-06 03:05:00|5800.2|5797.2|5802.6|5800.8|5802.9|5800.8|5796.4|5794.1|375
1665025800000|2022-10-06 03:10:00|5803.2|5800.2|5804.3|5801.3|5804.4|5802|5800.3|5797.9|338
1665026100000|2022-10-06 03:15:00|5804.5|5802.7|5808|5806.2|5809.8|5807.2|5803|5800.8|349
1665026400000|2022-10-06 03:20:00|5808.7|5805.7|5811.3|5808.3|5811.6|5809.3|5808.2|5805.5|338
1665026700000|2022-10-06 03:25:00|5811.2|5808.2|5814.3|5811.3|5815.5|5812.8|5810.2|5807.6|432
1665027000000|2022-10-06 03:30:00|5814.2|5811.2|5809|5806|5814.5|5811.5|5808.4|5805.8|390
1665027300000|2022-10-06 03:35:00|5808.9|5805.9|5808|5805|5810.4|5807.4|5807|5804.1|328
1665027600000|2022-10-06 03:40:00|5808.1|5805.1|5806.1|5803.1|5809|5806.2|5806|5803|326
1665027900000|2022-10-06 03:45:00|5806.3|5803.3|5799.6|5797.8|5806.6|5803.6|5799.6|5797|260
1665028200000|2022-10-06 03:50:00|5799.5|5797.7|5802.1|5799.1|5802.4|5799.9|5799.3|5796.9|294
1665028500000|2022-10-06 03:55:00|5802.2|5799.2|5797.7|5795.9|5802.2|5799.5|5797.1|5794.7|287
1665028800000|2022-10-06 04:00:00|5798.3|5795.3|5796.9|5795.1|5798.4|5795.4|5794.8|5792.6|318
1665029100000|2022-10-06 04:05:00|5797.5|5794.5|5797.1|5794.1|5797.5|5795|5795.4|5793.1|303
1665029400000|2022-10-06 04:10:00|5797.2|5794.2|5795.7|5793.9|5798|5795.6|5794.8|5792.5|272
1665029700000|2022-10-06 04:15:00|5795.8|5794|5794|5792.2|5797.5|5794.7|5793.2|5791.1|321
1665030000000|2022-10-06 04:20:00|5794.1|5792.3|5796.8|5795|5797.6|5795.1|5794.1|5792.1|244
1665030300000|2022-10-06 04:25:00|5796.7|5794.9|5796.6|5793.6|5797.7|5795.3|5795.5|5793.3|274
1665030600000|2022-10-06 04:30:00|5796|5794.2|5792.7|5790.9|5796.6|5794.2|5791.6|5789.6|271
1665030900000|2022-10-06 04:35:00|5792.2|5790.4|5790.4|5788.6|5793.8|5791.4|5789.9|5788.1|296
1665031200000|2022-10-06 04:40:00|5790.3|5788.5|5795.9|5794.1|5796.9|5794.7|5790|5788.2|291
1665031500000|2022-10-06 04:45:00|5795.8|5794|5797.9|5796.1|5799.4|5796.5|5795.7|5793.4|304
1665031800000|2022-10-06 04:50:00|5798|5795|5801.4|5799.6|5802.7|5800.3|5797.1|5794.9|301
1665032100000|2022-10-06 04:55:00|5801.2|5799.4|5802.7|5799.7|5802.7|5800.3|5796.5|5794.1|321
1665032400000|2022-10-06 05:00:00|5802.8|5799.8|5798.9|5797.1|5803.5|5801.1|5798.6|5796|318
1665032700000|2022-10-06 05:05:00|5798.8|5797|5795|5792|5798.9|5797|5793.2|5790.5|347
1665033000000|2022-10-06 05:10:00|5795.1|5792.1|5795.3|5793.5|5796.7|5794.8|5793.5|5791|239
1665033300000|2022-10-06 05:15:00|5795.4|5793.6|5793.6|5790.6|5797.9|5795.5|5792.7|5790.4|246
1665033600000|2022-10-06 05:20:00|5793.4|5790.4|5790.6|5788.8|5793.6|5790.6|5790.2|5787.9|220
1665033900000|2022-10-06 05:25:00|5790.7|5788.9|5793|5790|5793|5790.1|5790.1|5787.7|270
1665034200000|2022-10-06 05:30:00|5792.9|5789.9|5794.3|5792.5|5795.9|5793.5|5791.8|5789.4|291
1665034500000|2022-10-06 05:35:00|5795|5792|5798.2|5796.4|5800|5797.6|5793.4|5790.9|333
1665034800000|2022-10-06 05:40:00|5798.4|5796.6|5794.3|5791.3|5799.4|5796.8|5792.9|5789.9|371
1665035100000|2022-10-06 05:45:00|5794.4|5791.4|5796.2|5793.2|5798.8|5795.8|5793.8|5791.3|361
1665035400000|2022-10-06 05:50:00|5796.1|5793.1|5793.8|5790.8|5798.6|5795.6|5793.2|5790.4|358
1665035700000|2022-10-06 05:55:00|5794.1|5791.1|5793.2|5790.2|5795.9|5793.2|5792.4|5790.2|386
1665036000000|2022-10-06 06:00:00|5792.6|5789.6|5784.5|5781.5|5792.7|5789.9|5782.8|5780.2|534
1665036300000|2022-10-06 06:05:00|5784.8|5781.8|5790.5|5787.5|5791|5788.2|5784.2|5781.2|509
1665036600000|2022-10-06 06:10:00|5790.6|5787.6|5788.5|5785.5|5792.3|5789.7|5785.3|5782.8|448
1665036900000|2022-10-06 06:15:00|5788.4|5785.4|5785.1|5783.3|5788.4|5785.4|5783.5|5780.7|509
1665037200000|2022-10-06 06:20:00|5785.2|5783.4|5788.8|5785.8|5789.5|5787.2|5784.1|5781.7|491
1665037500000|2022-10-06 06:25:00|5788.7|5785.7|5787.4|5784.4|5789.5|5787.2|5785.6|5783.5|449
1665037800000|2022-10-06 06:30:00|5787.3|5784.3|5794.9|5791.9|5795.6|5792.9|5787.2|5784.2|443
1665038100000|2022-10-06 06:35:00|5794.8|5791.8|5784.2|5782.4|5795|5792|5784.1|5781.8|408
1665038400000|2022-10-06 06:40:00|5784.3|5782.5|5785|5782|5789.1|5786.6|5783.9|5781.5|388
1665038700000|2022-10-06 06:45:00|5785.2|5782.2|5785.2|5782.2|5786.4|5783.4|5783.9|5781.2|359
1665039000000|2022-10-06 06:50:00|5785.1|5782.1|5780.7|5777.7|5785.1|5782.1|5777.4|5774.7|350
1665039300000|2022-10-06 06:55:00|5780.6|5777.6|5770.2|5767.2|5781.4|5778.4|5769.6|5766.6|498
1665039600000|2022-10-06 07:00:00|5770.1|5767.1|5773.4|5770.4|5775.5|5772.5|5767.6|5764.6|628
1665039900000|2022-10-06 07:05:00|5773.8|5770.8|5774.6|5771.6|5777.3|5774.3|5772.1|5769.1|610
1665040200000|2022-10-06 07:10:00|5774.7|5771.7|5778.7|5775.7|5779.7|5776.7|5774.6|5771.7|635
1665040500000|2022-10-06 07:15:00|5778.5|5775.5|5782.4|5779.4|5784.4|5781.4|5778.5|5775.5|549
1665040800000|2022-10-06 07:20:00|5782.3|5779.3|5774.3|5771.3|5782.3|5779.3|5772.8|5769.8|545
1665041100000|2022-10-06 07:25:00|5774.1|5771.1|5780.8|5777.8|5781.2|5778.3|5772|5769|561
1665041400000|2022-10-06 07:30:00|5780.9|5777.9|5774.3|5771.3|5780.9|5777.9|5774|5771|558
1665041700000|2022-10-06 07:35:00|5774.2|5771.2|5771.1|5768.1|5774.6|5772|5769.1|5766.9|560
1665042000000|2022-10-06 07:40:00|5770.8|5769|5766.4|5763.4|5773.1|5770.3|5766.4|5763.4|551
1665042300000|2022-10-06 07:45:00|5766.1|5763.1|5763|5761.2|5768.5|5766|5761.5|5758.5|565
1665042600000|2022-10-06 07:50:00|5763.7|5760.7|5761.6|5759.8|5764|5761.8|5760.1|5757.6|570
1665042900000|2022-10-06 07:55:00|5761.7|5759.9|5755|5752|5762.8|5760.8|5754.8|5752|458
1665043200000|2022-10-06 08:00:00|5754.8|5751.8|5759.3|5757.5|5760.2|5757.7|5753.6|5750.6|555
1665043500000|2022-10-06 08:05:00|5759.4|5757.6|5758.5|5755.5|5762.4|5760.6|5757.3|5754.8|510
1665043800000|2022-10-06 08:10:00|5758.3|5755.3|5754|5751|5758.3|5756|5749|5746.6|529
1665044100000|2022-10-06 08:15:00|5753.9|5750.9|5747.9|5744.9|5759.2|5756.8|5747.4|5744.9|465
1665044400000|2022-10-06 08:20:00|5748|5745|5739.6|5736.6|5748.7|5745.7|5739.1|5736.1|649
1665044700000|2022-10-06 08:25:00|5739.5|5736.5|5742.6|5739.6|5747.4|5744.8|5739.3|5736.3|494
1665045000000|2022-10-06 08:30:00|5742.8|5739.8|5740.1|5738.3|5745.1|5742.8|5739.2|5736.8|484
1665045300000|2022-10-06 08:35:00|5740.3|5738.5|5741.8|5738.8|5743.9|5741.2|5737.3|5734.8|453
1665045600000|2022-10-06 08:40:00|5741.7|5738.7|5731.8|5728.8|5743.6|5741.2|5730.5|5728.2|547
1665045900000|2022-10-06 08:45:00|5731.5|5728.5|5737|5734|5738.7|5736.5|5730.5|5728.2|557
1665046200000|2022-10-06 08:50:00|5737.1|5734.1|5726|5724.2|5737.4|5735.1|5723.9|5720.9|592
1665046500000|2022-10-06 08:55:00|5726.6|5723.6|5726.8|5723.8|5727.3|5724.8|5722.6|5720|463
1665046800000|2022-10-06 09:00:00|5727.1|5724.1|5725|5723.2|5727.4|5725.3|5722.8|5720.3|513
1665047100000|2022-10-06 09:05:00|5724.3|5722.5|5730.7|5728.9|5731.4|5728.9|5724.2|5721.6|500
1665047400000|2022-10-06 09:10:00|5730.6|5728.8|5731|5728|5732.7|5730.2|5729|5726.6|381
1665047700000|2022-10-06 09:15:00|5730.9|5727.9|5732.6|5730.8|5732.9|5731.1|5728.5|5726.1|429
1665048000000|2022-10-06 09:20:00|5732.7|5730.9|5729.5|5726.5|5735.3|5733.5|5729.1|5726.5|403
1665048300000|2022-10-06 09:25:00|5729.4|5726.4|5730.7|5727.7|5731.8|5729.1|5727.9|5725.6|398
1665048600000|2022-10-06 09:30:00|5730.4|5727.4|5722.8|5721|5731.1|5728.7|5722.3|5720.5|453
1665048900000|2022-10-06 09:35:00|5722.9|5721.1|5723.5|5721.7|5724.6|5722.2|5721.1|5718.6|365
1665049200000|2022-10-06 09:40:00|5724.2|5721.2|5726.1|5723.1|5731.6|5729.1|5723.3|5720.9|340
1665049500000|2022-10-06 09:45:00|5726|5723|5723.2|5721.4|5726|5723.5|5722.1|5719.7|368
1665049800000|2022-10-06 09:50:00|5723|5721.2|5719.1|5717.3|5724.2|5722.4|5718.7|5716.9|318
1665050100000|2022-10-06 09:55:00|5719.2|5717.4|5708|5706.2|5719.8|5717.5|5707.9|5705.7|376
1665050400000|2022-10-06 10:00:00|5707.9|5706.1|5710.6|5707.6|5711.7|5709.3|5706.4|5704.5|429
1665050700000|2022-10-06 10:05:00|5710.5|5707.5|5707.3|5705.5|5715.1|5713|5707.1|5704.7|406
1665051000000|2022-10-06 10:10:00|5707.4|5705.6|5709|5707.2|5713.2|5710.7|5707.4|5705.3|392
1665051300000|2022-10-06 10:15:00|5709.1|5707.3|5708.7|5706.9|5710.8|5708.5|5705.9|5703.9|375
1665051600000|2022-10-06 10:20:00|5708.4|5706.6|5703.1|5701.3|5709.2|5707.4|5702.8|5700.6|298
1665051900000|2022-10-06 10:25:00|5703.2|5701.4|5707.1|5704.1|5707.8|5705.4|5699.9|5697.8|341
1665052200000|2022-10-06 10:30:00|5707.2|5704.2|5713.9|5710.9|5714.5|5711.7|5706.5|5704.1|382
1665052500000|2022-10-06 10:35:00|5714|5711|5711.1|5709.3|5714.6|5712.6|5710.4|5708.1|354
1665052800000|2022-10-06 10:40:00|5711.7|5708.7|5710.9|5709.1|5712.5|5710.2|5709.2|5706.7|393
1665053100000|2022-10-06 10:45:00|5710.8|5709|5704.6|5702.8|5712.5|5710.2|5704.6|5702.1|389
1665053400000|2022-10-06 10:50:00|5704.8|5703|5701.3|5699.5|5705.9|5703.4|5699.1|5697|396
1665053700000|2022-10-06 10:55:00|5701.4|5699.6|5707.3|5704.3|5707.3|5704.9|5701.1|5699.2|334
1665054000000|2022-10-06 11:00:00|5707.5|5704.5|5712.8|5709.8|5713.3|5710.9|5706.1|5704.1|408
1665054300000|2022-10-06 11:05:00|5712.7|5709.7|5715.4|5713.6|5716.2|5714.4|5711.9|5709.7|331
1665054600000|2022-10-06 11:10:00|5715.6|5713.8|5711.3|5709.5|5716.1|5714.3|5710.7|5708.9|364
1665054900000|2022-10-06 11:15:00|5711.1|5709.3|5711.4|5709.6|5715.5|5713.6|5710.3|5708.5|403
1665055200000|2022-10-06 11:20:00|5711.3|5709.5|5706.5|5703.5|5714.3|5711.9|5704.8|5702.4|387
1665055500000|2022-10-06 11:25:00|5706.4|5703.4|5709.1|5706.1|5709.1|5706.7|5705.3|5702.9|364
1665055800000|2022-10-06 11:30:00|5709.2|5706.2|5713.3|5711.5|5715.6|5713.8|5708.6|5706.2|391
1665056100000|2022-10-06 11:35:00|5713.2|5711.4|5712.8|5711|5716.4|5714.1|5710.9|5708.4|401
1665056400000|2022-10-06 11:40:00|5712.7|5710.9|5709.5|5707.7|5714.2|5712.4|5708.6|5706.3|393
1665056700000|2022-10-06 11:45:00|5709.6|5707.8|5704.5|5702.7|5709.8|5708|5703.3|5701|455
1665057000000|2022-10-06 11:50:00|5704.4|5702.6|5705.6|5703.8|5708.5|5706.7|5703.4|5700.9|392
1665057300000|2022-10-06 11:55:00|5705.7|5703.9|5710.9|5709.1|5712.2|5709.6|5705.7|5703.9|379
1665057600000|2022-10-06 12:00:00|5711|5709.2|5712.3|5710.5|5714.8|5712.7|5708.7|5706.9|510
1665057900000|2022-10-06 12:05:00|5712.2|5710.4|5709.6|5707.8|5713.4|5711.6|5707.6|5705.8|398
1665058200000|2022-10-06 12:10:00|5709.7|5707.9|5706.2|5704.4|5711.8|5709.7|5705.2|5703.4|466
1665058500000|2022-10-06 12:15:00|5706.3|5704.5|5706.2|5703.2|5706.7|5704.9|5702.8|5700.4|426
1665058800000|2022-10-06 12:20:00|5705.5|5702.5|5709.3|5707.5|5710.7|5708.2|5705.2|5702.4|502
1665059100000|2022-10-06 12:25:00|5709.1|5707.3|5710.6|5707.6|5710.7|5708|5706.2|5703.8|360
1665059400000|2022-10-06 12:30:00|5710.4|5707.4|5724.9|5721.9|5725.8|5722.8|5710.4|5707.4|649
1665059700000|2022-10-06 12:35:00|5724.8|5721.8|5728.1|5725.1|5728.8|5726.3|5721.3|5719.1|483
1665060000000|2022-10-06 12:40:00|5727.4|5725.6|5723|5721.2|5728.2|5725.6|5721.8|5719.6|539
1665060300000|2022-10-06 12:45:00|5723.1|5721.3|5707.1|5705.3|5724.3|5722.3|5707|5705.2|536
1665060600000|2022-10-06 12:50:00|5707.2|5705.4|5709.6|5707.8|5712.6|5710.2|5704.3|5701.6|481
1665060900000|2022-10-06 12:55:00|5709.9|5706.9|5707.7|5705.9|5712.1|5709.8|5706.3|5703.9|492
1665061200000|2022-10-06 13:00:00|5707.4|5705.6|5694.8|5693|5708.5|5706.7|5693.9|5692|591
1665061500000|2022-10-06 13:05:00|5694.7|5692.9|5694.3|5692.5|5695.8|5694|5689|5687.2|572
1665061800000|2022-10-06 13:10:00|5694.7|5692.9|5695.8|5694|5696.4|5694.1|5691.1|5689.3|484
1665062100000|2022-10-06 13:15:00|5695.7|5693.9|5699.5|5697.7|5700.2|5698.4|5695.3|5693.2|474
1665062400000|2022-10-06 13:20:00|5699.6|5697.8|5691|5689.2|5699.6|5697.8|5690.9|5689|520
1665062700000|2022-10-06 13:25:00|5691.2|5689.4|5687.5|5685.7|5691.7|5689.9|5685.9|5684.1|500
1665063000000|2022-10-06 13:30:00|5687.6|5685.8|5693.9|5692.1|5697.8|5696|5686.9|5685.1|714
1665063300000|2022-10-06 13:35:00|5693.3|5691.5|5704.1|5701.1|5704.1|5701.1|5691|5688.8|663
1665063600000|2022-10-06 13:40:00|5703.7|5700.7|5703|5701.2|5708.8|5705.8|5701.4|5698.9|654
1665063900000|2022-10-06 13:45:00|5703.1|5701.3|5687.3|5684.3|5703.4|5701.3|5686.5|5684|655
1665064200000|2022-10-06 13:50:00|5687.7|5684.7|5688.3|5685.3|5690.9|5688.5|5682.8|5680.1|669
1665064500000|2022-10-06 13:55:00|5688.4|5685.4|5689.7|5686.7|5690|5687|5684.7|5682.6|563
1665064800000|2022-10-06 14:00:00|5689.4|5686.4|5681.4|5679.6|5690.1|5687.1|5680.2|5677.6|696
1665065100000|2022-10-06 14:05:00|5681.2|5679.4|5675.5|5672.5|5681.8|5679.5|5671.4|5669|675
1665065400000|2022-10-06 14:10:00|5675.4|5672.4|5675|5672|5676.7|5674.2|5672|5669.5|665
1665065700000|2022-10-06 14:15:00|5674.8|5673|5673.1|5670.1|5676.6|5674.6|5669.9|5668.1|672
1665066000000|2022-10-06 14:20:00|5672.7|5670.9|5672|5669|5673.5|5671.2|5666.4|5664.1|646
1665066300000|2022-10-06 14:25:00|5671.6|5669.8|5668.4|5665.4|5675.2|5672.7|5666.3|5663.8|701
1665066600000|2022-10-06 14:30:00|5668.6|5665.6|5663.1|5660.1|5673.8|5670.8|5663.1|5660.1|669
1665066900000|2022-10-06 14:35:00|5663.2|5660.2|5669.4|5666.4|5670.5|5667.7|5661.1|5658.8|626
1665067200000|2022-10-06 14:40:00|5668.7|5666.9|5672.4|5670.6|5674.1|5672.3|5667.7|5665.8|515
1665067500000|2022-10-06 14:45:00|5672.2|5670.4|5681.4|5678.4|5682.2|5679.8|5668.6|5666.3|556
1665067800000|2022-10-06 14:50:00|5681.2|5678.2|5674.6|5672.8|5681.4|5678.4|5672.5|5670.7|520
1665068100000|2022-10-06 14:55:00|5674.5|5672.7|5673.9|5672.1|5677|5674|5663|5660.6|761
1665068400000|2022-10-06 15:00:00|5674|5672.2|5671.6|5669.8|5675.2|5673.4|5669.2|5667.4|543
1665068700000|2022-10-06 15:05:00|5671.8|5670|5673.9|5672.1|5681.5|5679.7|5671.8|5670|530
1665069000000|2022-10-06 15:10:00|5674|5672.2|5671.2|5669.4|5675.5|5673.7|5669.6|5667.8|508
1665069300000|2022-10-06 15:15:00|5671.7|5668.7|5679.2|5677.4|5679.8|5677.9|5669.9|5668.1|594
1665069600000|2022-10-06 15:20:00|5679|5677.2|5679.3|5677.5|5682.1|5679.3|5676.7|5674.9|490
1665069900000|2022-10-06 15:25:00|5679.1|5677.3|5679.9|5678.1|5680.8|5679|5675.4|5673.6|530
1665070200000|2022-10-06 15:30:00|5679.7|5677.9|5673.8|5672|5679.9|5678.1|5673.8|5672|505
1665070500000|2022-10-06 15:35:00|5673.9|5672.1|5670.1|5668.3|5678.5|5676.7|5669.7|5667.9|597
1665070800000|2022-10-06 15:40:00|5669.8|5668|5668.1|5666.3|5670.7|5668.9|5667.6|5665.8|493
1665071100000|2022-10-06 15:45:00|5668.2|5666.4|5670.9|5669.1|5675.1|5673.3|5668|5666.2|462
1665071400000|2022-10-06 15:50:00|5670.8|5669|5676.8|5673.8|5678.8|5676.4|5669.7|5667.4|470
1665071700000|2022-10-06 15:55:00|5676.9|5673.9|5659.9|5656.9|5678.4|5675.9|5658.5|5656.4|553
1665072000000|2022-10-06 16:00:00|5659|5657.2|5654.1|5651.1|5661.8|5659.4|5653.3|5650.9|585
1665072300000|2022-10-06 16:05:00|5654.2|5651.2|5651.5|5649.7|5656.5|5654.7|5649.5|5647.7|403
1665072600000|2022-10-06 16:10:00|5651.4|5649.6|5647.3|5645.5|5651.6|5649.8|5641|5639.1|571
1665072900000|2022-10-06 16:15:00|5647.4|5645.6|5648.8|5647|5651.4|5648.9|5642.7|5640.9|564
1665073200000|2022-10-06 16:20:00|5648.9|5647.1|5651.1|5649.3|5656.2|5654.3|5645.7|5643.9|534
1665073500000|2022-10-06 16:25:00|5651.4|5649.6|5655.4|5653.6|5655.4|5653.6|5649.3|5647.5|494
1665073800000|2022-10-06 16:30:00|5655.7|5653.9|5656.3|5654.5|5658.6|5655.8|5652.9|5651.1|521
1665074100000|2022-10-06 16:35:00|5656.4|5654.6|5658.7|5656.9|5658.8|5657|5653.2|5651.4|489
1665074400000|2022-10-06 16:40:00|5658.6|5656.8|5659.6|5657.8|5660.1|5658.3|5654.2|5652.4|478
1665074700000|2022-10-06 16:45:00|5659.7|5657.9|5656.1|5653.1|5661.7|5659.8|5653.5|5651.7|541
1665075000000|2022-10-06 16:50:00|5656.3|5653.3|5653.9|5652.1|5657.3|5655.1|5652|5650.2|507
1665075300000|2022-10-06 16:55:00|5653.8|5652|5657.1|5655.3|5657.1|5655.3|5653|5651.2|377
1665075600000|2022-10-06 17:00:00|5657|5655.2|5658.9|5657.1|5660|5658.2|5657|5655.2|473
1665075900000|2022-10-06 17:05:00|5659.1|5657.3|5656.7|5654.9|5660.1|5658.3|5655.5|5653.7|414
1665076200000|2022-10-06 17:10:00|5656.8|5655|5664.7|5662.9|5665.3|5663.5|5656.3|5654.3|416
1665076500000|2022-10-06 17:15:00|5664.5|5662.7|5666.1|5664.3|5667.2|5664.9|5663.9|5662.1|400
1665076800000|2022-10-06 17:20:00|5666|5664.2|5664.8|5663|5667.4|5665.6|5664.4|5662.6|422
1665077100000|2022-10-06 17:25:00|5664.5|5662.7|5666.8|5665|5667.2|5665.4|5662.8|5661|394
1665077400000|2022-10-06 17:30:00|5666.6|5664.8|5662.4|5660.6|5666.6|5664.8|5662.1|5660.3|341
1665077700000|2022-10-06 17:35:00|5662.5|5660.7|5663.3|5661.5|5664.7|5662.9|5661.1|5659.3|384
1665078000000|2022-10-06 17:40:00|5663.2|5661.4|5663.4|5661.6|5666.3|5664.5|5662.9|5661.1|325
1665078300000|2022-10-06 17:45:00|5663.3|5661.5|5665.1|5663.3|5665.2|5663.4|5661|5659.2|344
1665078600000|2022-10-06 17:50:00|5665|5663.2|5662.7|5660.9|5665.4|5663.6|5661.1|5659.3|313
1665078900000|2022-10-06 17:55:00|5662.6|5660.8|5665.8|5662.8|5668.2|5665.6|5662.5|5660.7|446
1665079200000|2022-10-06 18:00:00|5666.1|5663.1|5660.1|5658.3|5666.9|5664.5|5659.5|5657.7|467
1665079500000|2022-10-06 18:05:00|5660|5658.2|5661.3|5659.5|5661.4|5659.6|5657.8|5656|544
1665079800000|2022-10-06 18:10:00|5661.2|5659.4|5661.9|5660.1|5663.3|5661.5|5658.2|5656.2|416
1665080100000|2022-10-06 18:15:00|5661.8|5660|5658.9|5657.1|5662.7|5660.9|5658.1|5656.3|434
1665080400000|2022-10-06 18:20:00|5658.8|5657|5661.8|5660|5662.2|5660.4|5658.8|5657|402
1665080700000|2022-10-06 18:25:00|5662|5660.2|5664.2|5662.4|5664.2|5662.4|5661.3|5659.5|319
1665081000000|2022-10-06 18:30:00|5664.3|5662.5|5662.8|5661|5669.5|5667.4|5661.8|5659.6|352
1665081300000|2022-10-06 18:35:00|5662.9|5661.1|5662.7|5660.9|5667|5664.6|5662.6|5660.8|385
1665081600000|2022-10-06 18:40:00|5662.4|5660.6|5659.1|5657.3|5663|5661.2|5659.1|5657.3|313
1665081900000|2022-10-06 18:45:00|5659|5657.2|5651.2|5648.2|5659.2|5657.4|5649.6|5647.8|419
1665082200000|2022-10-06 18:50:00|5650.6|5648.8|5652.4|5650.6|5653.7|5651.3|5646.8|5644.3|356
1665082500000|2022-10-06 18:55:00|5652|5650.2|5650.7|5648.9|5654.8|5653|5650|5648.2|366
1665082800000|2022-10-06 19:00:00|5650.5|5648.7|5650.5|5647.5|5652.5|5650.5|5642.8|5640|523
1665083100000|2022-10-06 19:05:00|5650.4|5647.4|5650.7|5648.9|5651.4|5649.3|5647|5644.8|478
1665083400000|2022-10-06 19:10:00|5650.6|5648.8|5650.1|5648.3|5651.6|5649.3|5646.8|5644.5|461
1665083700000|2022-10-06 19:15:00|5650.2|5648.4|5650.2|5648.4|5652.5|5650.1|5647.8|5645.7|476
1665084000000|2022-10-06 19:20:00|5650.8|5647.8|5652.4|5649.4|5654|5651.8|5649.1|5647.2|439
1665084300000|2022-10-06 19:25:00|5652.3|5649.3|5656.9|5653.9|5657|5654.5|5650.9|5648.7|416
1665084600000|2022-10-06 19:30:00|5657|5654|5657|5655.2|5657.5|5655.3|5654.7|5652.4|351
1665084900000|2022-10-06 19:35:00|5656.8|5655|5655.1|5652.1|5657.2|5655.4|5654.2|5651.9|388
1665085200000|2022-10-06 19:40:00|5654.4|5652.6|5656.7|5654.9|5657.5|5655.7|5653.3|5650.8|366
1665085500000|2022-10-06 19:45:00|5656.4|5654.6|5655.1|5653.3|5658.9|5657.1|5654.9|5652.8|389
1665085800000|2022-10-06 19:50:00|5655.4|5653.6|5654.8|5653|5656.9|5655.1|5653.8|5652|338
1665086100000|2022-10-06 19:55:00|5654.9|5653.1|5655.5|5653.7|5657.1|5655.3|5653.7|5651.9|283
1665086400000|2022-10-06 20:00:00|5655.3|5653.5|5656.4|5654.6|5656.7|5654.9|5655.1|5653.3|200
1665086700000|2022-10-06 20:05:00|5656.5|5654.7|5658.5|5656.7|5660.1|5657.8|5656.5|5654.7|170
1665087000000|2022-10-06 20:10:00|5658.4|5656.6|5658.8|5657|5660.5|5658|5658.4|5656.5|123
1665087300000|2022-10-06 20:15:00|5658.9|5657.1|5659.6|5657.8|5660.6|5658.6|5658.3|5656.5|148
1665087600000|2022-10-06 20:20:00|5658.6|5656.8|5658.8|5655.8|5659.3|5656.8|5656.7|5654.4|228
1665087900000|2022-10-06 20:25:00|5658.7|5655.7|5658.6|5656.8|5659|5657.1|5657.5|5655.2|213
1665088200000|2022-10-06 20:30:00|5658.5|5656.7|5658.6|5656.8|5659.4|5657.6|5658.3|5656.5|112
1665088500000|2022-10-06 20:35:00|5658.7|5656.9|5658.5|5656.7|5660|5657.6|5658.5|5656.3|134
1665088800000|2022-10-06 20:40:00|5658.6|5656.8|5659.7|5657.9|5660.8|5658.8|5658.5|5656.7|138
1665089100000|2022-10-06 20:45:00|5660.3|5657.3|5659.9|5656.9|5660.7|5658.2|5658.8|5656.4|102
1665089400000|2022-10-06 20:50:00|5660|5657|5656.9|5653.9|5660|5657.5|5654.6|5651.6|154
1665089700000|2022-10-06 20:55:00|5657|5654|5666.2|5662.2|5667.6|5663.6|5656|5653|186
1665090000000|2022-10-06 21:00:00|5667|5663|5663.9|5659.9|5677.4|5673.4|5661.6|5657.6|137
1665090300000|2022-10-06 21:05:00|5663.4|5659.4|5664.7|5660.7|5670.4|5666.4|5661.9|5657.9|85
1665090600000|2022-10-06 21:10:00|5665.8|5661.8|5664.6|5660.6|5666.5|5662.5|5662.3|5658.3|92
1665090900000|2022-10-06 21:15:00|5664.5|5660.5|5663|5659|5665.2|5661.2|5661|5657|113
1665091200000|2022-10-06 21:20:00|5663.3|5659.3|5661.3|5657.3|5663.6|5659.6|5661.3|5657.3|113
1665091500000|2022-10-06 21:25:00|5661.2|5657.2|5661.6|5657.6|5662.5|5658.5|5659.2|5655.2|129
1665091800000|2022-10-06 21:30:00|5661.5|5657.5|5660.6|5656.6|5662|5658|5659.6|5655.6|137
1665092100000|2022-10-06 21:35:00|5660.7|5656.7|5661.3|5657.3|5661.6|5657.6|5660.1|5656.1|108
1665092400000|2022-10-06 21:40:00|5661.5|5657.5|5660.8|5656.8|5662.8|5658.8|5660.2|5656.2|152
1665092700000|2022-10-06 21:45:00|5660.9|5656.9|5660.5|5656.5|5661.7|5657.7|5660|5656.3|109
1665093000000|2022-10-06 21:50:00|5660.6|5656.9|5664.6|5661.6|5665|5661.6|5660.3|5656.3|277
1665093300000|2022-10-06 21:55:00|5664.3|5661.3|5665.2|5661.9|5667.1|5663.1|5663.6|5659.9|115
1665093600000|2022-10-06 22:00:00|5665|5662|5663.3|5660.3|5665.3|5662.1|5662.9|5659.8|127
1665093900000|2022-10-06 22:05:00|5663|5660|5665.1|5662.1|5665.4|5662.4|5662.9|5659.9|132
1665094200000|2022-10-06 22:10:00|5665.2|5662.2|5667.2|5664.2|5667.6|5664.6|5664.1|5661.1|195
1665094500000|2022-10-06 22:15:00|5667.1|5664.1|5667.2|5664.2|5667.4|5664.4|5666.2|5663.2|110
1665094800000|2022-10-06 22:20:00|5667.1|5664.1|5662.1|5659.1|5667.7|5664.7|5662|5659|251
1665095100000|2022-10-06 22:25:00|5662|5659|5662.6|5659.6|5663.2|5660.2|5662|5659|227
1665095400000|2022-10-06 22:30:00|5662.5|5659.5|5662.5|5659.5|5664.4|5661.4|5662.3|5659.3|187
1665095700000|2022-10-06 22:35:00|5662.9|5659.9|5662.5|5659.5|5663|5660|5662.3|5659.3|90
1665096000000|2022-10-06 22:40:00|5662.4|5659.4|5662.1|5659.1|5663.9|5660.9|5662|5659|80
1665096300000|2022-10-06 22:45:00|5662.2|5659.2|5662.9|5659.9|5663.7|5660.7|5662.1|5659.1|138
1665096600000|2022-10-06 22:50:00|5663|5660|5663.6|5660.6|5665|5662|5662.8|5659.8|78
1665096900000|2022-10-06 22:55:00|5663.7|5660.7|5662.9|5659.9|5663.9|5660.9|5662.2|5659.2|169
1665097200000|2022-10-06 23:00:00|5663|5660|5666.6|5663.6|5666.7|5663.7|5663|5660|280
1665097500000|2022-10-06 23:05:00|5666.5|5663.5|5663.8|5660.8|5666.8|5663.9|5663.5|5660.7|295
1665097800000|2022-10-06 23:10:00|5663.7|5660.7|5663|5660|5664|5661|5662.1|5659.1|306
1665098100000|2022-10-06 23:15:00|5662.9|5659.9|5663.1|5660.1|5663.3|5660.8|5662.5|5659.5|170
1665098400000|2022-10-06 23:20:00|5663|5660|5665.2|5662.2|5666|5663|5662.8|5659.8|178
1665098700000|2022-10-06 23:25:00|5665.3|5662.3|5666.5|5663.5|5666.6|5664.1|5665|5662|190
1665099000000|2022-10-06 23:30:00|5666.6|5663.6|5664.9|5661.9|5667.9|5664.9|5664.2|5661.2|230
1665099300000|2022-10-06 23:35:00|5664.8|5661.8|5664|5661|5665.7|5662.7|5663.5|5660.5|114
1665099600000|2022-10-06 23:40:00|5663.9|5660.9|5661.5|5659.7|5664|5661|5660.6|5658.4|261
1665099900000|2022-10-06 23:45:00|5661.2|5659.4|5657.7|5654.7|5661.8|5659.6|5657|5654.7|358
1665100200000|2022-10-06 23:50:00|5657.6|5654.6|5658.4|5655.4|5659.6|5657|5657.1|5654.4|303
1665100500000|2022-10-06 23:55:00|5658.5|5655.5|5662.3|5659.3|5662.4|5659.4|5658|5655.5|240
1665100800000|2022-10-07 00:00:00|5662|5659|5664.8|5661.8|5667.2|5664.2|5662|5659|414
1665101100000|2022-10-07 00:05:00|5664.5|5661.5|5665.4|5663.6|5668.1|5665.9|5663.6|5661.2|373
1665101400000|2022-10-07 00:10:00|5665.5|5663.7|5661.2|5658.2|5665.6|5663.8|5657.2|5654.2|414
1665101700000|2022-10-07 00:15:00|5661.1|5658.1|5667.3|5664.3|5668.1|5665.3|5660.9|5657.9|421
1665102000000|2022-10-07 00:20:00|5667.4|5664.4|5668.7|5665.7|5670.2|5667.2|5667|5664|281
1665102300000|2022-10-07 00:25:00|5668.6|5665.6|5666|5663|5671.3|5668.6|5664.5|5661.5|407
1665102600000|2022-10-07 00:30:00|5666.2|5663.2|5662.5|5659.5|5667.6|5664.9|5661.9|5659.2|321
1665102900000|2022-10-07 00:35:00|5662.8|5659.8|5662.7|5659.7|5665.4|5663|5660.5|5657.6|365
1665103200000|2022-10-07 00:40:00|5662.8|5659.8|5660.2|5657.2|5663.1|5660.1|5659.1|5656.7|326
1665103500000|2022-10-07 00:45:00|5660.4|5657.4|5656.8|5653.8|5660.8|5657.9|5654.3|5651.9|360
1665103800000|2022-10-07 00:50:00|5656.9|5653.9|5665|5662|5665.7|5662.7|5656.3|5653.9|403
1665104100000|2022-10-07 00:55:00|5665.1|5662.1|5661.9|5658.9|5665.6|5662.6|5660.9|5658.1|511
1665104400000|2022-10-07 01:00:00|5662.2|5659.2|5658.8|5655.8|5662.2|5659.8|5656.2|5653.8|409
1665104700000|2022-10-07 01:05:00|5658.9|5655.9|5662.1|5659.1|5662.9|5660.8|5658.2|5655.2|402
1665105000000|2022-10-07 01:10:00|5661.5|5659.7|5656.9|5655.1|5663|5660.5|5656.5|5654|435
1665105300000|2022-10-07 01:15:00|5656.7|5654.9|5658.8|5655.8|5659.1|5656.7|5654.4|5651.4|460
1665105600000|2022-10-07 01:20:00|5658.9|5655.9|5665.1|5663.3|5666.3|5663.9|5658.7|5655.9|427
1665105900000|2022-10-07 01:25:00|5665.3|5663.5|5666.7|5664.9|5668|5665.7|5663.3|5661.3|390
1665106200000|2022-10-07 01:30:00|5666.6|5664.8|5665.1|5662.1|5667.9|5665.3|5664|5661|366
1665106500000|2022-10-07 01:35:00|5665.2|5662.2|5673.2|5670.2|5673.3|5670.9|5665|5662|421
1665106800000|2022-10-07 01:40:00|5673.1|5670.1|5672.4|5669.4|5673.4|5670.9|5670.1|5667.1|335
1665107100000|2022-10-07 01:45:00|5672.5|5669.5|5671|5668|5672.5|5669.8|5669.4|5666.8|352
1665107400000|2022-10-07 01:50:00|5670.9|5667.9|5672.1|5669.1|5672.8|5669.8|5667.7|5665|378
1665107700000|2022-10-07 01:55:00|5672|5669|5675.2|5672.2|5675.4|5672.4|5667.8|5665.5|365
1665108000000|2022-10-07 02:00:00|5675.1|5672.1|5671.8|5668.8|5675.3|5672.3|5671.2|5668.3|351
1665108300000|2022-10-07 02:05:00|5671.9|5668.9|5668.2|5665.2|5673.9|5670.9|5667.9|5664.9|348
1665108600000|2022-10-07 02:10:00|5668.3|5665.3|5666.5|5664.7|5670|5667.9|5666.1|5663.6|381
1665108900000|2022-10-07 02:15:00|5666.6|5664.8|5666.4|5664.6|5669.3|5667.5|5665.8|5663.6|362
1665109200000|2022-10-07 02:20:00|5666.3|5664.5|5666.2|5663.2|5667.6|5665.2|5665|5662.8|379
1665109500000|2022-10-07 02:25:00|5666.3|5663.3|5664.3|5661.3|5666.3|5664.5|5663.2|5660.8|357
1665109800000|2022-10-07 02:30:00|5663.6|5661.8|5665|5662|5665.6|5663.8|5662.9|5660.8|332
1665110100000|2022-10-07 02:35:00|5665.1|5662.1|5668.1|5666.3|5670.3|5667.9|5663.9|5661.8|355
1665110400000|2022-10-07 02:40:00|5668.4|5666.6|5671.7|5669.9|5671.8|5670|5668.1|5665.6|298
1665110700000|2022-10-07 02:45:00|5671.8|5670|5671.2|5669.4|5673.2|5671.2|5670.6|5668.2|309
1665111000000|2022-10-07 02:50:00|5670.9|5669.1|5670.6|5667.6|5671.8|5669.8|5669|5666.6|304
1665111300000|2022-10-07 02:55:00|5670.5|5667.5|5672.4|5669.4|5673.1|5670.9|5669.7|5667.1|330
1665111600000|2022-10-07 03:00:00|5672.5|5669.5|5670|5668.2|5674|5671.3|5669.3|5666.5|283
1665111900000|2022-10-07 03:05:00|5670.1|5668.3|5667.2|5665.4|5671.6|5669.2|5667.2|5665.1|197
1665112200000|2022-10-07 03:10:00|5667.3|5665.5|5668|5666.2|5670.4|5668.1|5666.4|5664.6|242
1665112500000|2022-10-07 03:15:00|5667.7|5665.9|5669.4|5666.4|5670.2|5667.8|5667.5|5665.7|197
1665112800000|2022-10-07 03:20:00|5669.5|5666.5|5669.5|5667.7|5672.5|5669.9|5668.9|5666.4|275
1665113100000|2022-10-07 03:25:00|5669.4|5667.6|5665.4|5663.6|5671.5|5669.3|5665.4|5662.9|316
1665113400000|2022-10-07 03:30:00|5665.5|5663.7|5657.2|5655.4|5665.7|5663.9|5657.2|5654.8|313
1665113700000|2022-10-07 03:35:00|5658.1|5655.1|5664.8|5661.8|5665.1|5662.1|5657.9|5655|321
1665114000000|2022-10-07 03:40:00|5664.9|5661.9|5667.7|5665.9|5669.3|5666.8|5664.8|5661.8|292
1665114300000|2022-10-07 03:45:00|5667.4|5665.6|5666.5|5663.5|5667.9|5665.9|5665.4|5663|292
1665114600000|2022-10-07 03:50:00|5666.7|5663.7|5666.7|5663.7|5669.1|5666.6|5664.9|5662.4|298
1665114900000|2022-10-07 03:55:00|5666.5|5663.5|5664|5662.2|5667|5664.3|5663.9|5661.3|219
1665115200000|2022-10-07 04:00:00|5663.9|5662.1|5664.4|5662.6|5667.8|5665.3|5663.9|5662.1|306
1665115500000|2022-10-07 04:05:00|5664.5|5662.7|5668.1|5665.1|5668.8|5666.2|5663.8|5661.5|317
1665115800000|2022-10-07 04:10:00|5668|5665|5663.9|5660.9|5668.4|5666|5663.5|5660.5|321
1665116100000|2022-10-07 04:15:00|5663.8|5660.8|5664.4|5661.4|5664.9|5662.5|5662.8|5660|218
1665116400000|2022-10-07 04:20:00|5664.7|5661.7|5662.9|5661.1|5665.3|5662.6|5662.8|5660.4|200
1665116700000|2022-10-07 04:25:00|5663.6|5660.6|5663.3|5660.3|5663.8|5661.3|5662|5659|211
1665117000000|2022-10-07 04:30:00|5663.2|5660.2|5661.2|5658.2|5666|5663.3|5661|5658.1|305
1665117300000|2022-10-07 04:35:00|5660.5|5658.7|5658.7|5655.7|5661.9|5659.3|5658.2|5655.7|338
1665117600000|2022-10-07 04:40:00|5658.2|5656.4|5656.9|5653.9|5659.2|5656.8|5655.2|5652.8|358
1665117900000|2022-10-07 04:45:00|5656.8|5653.8|5654.8|5651.8|5657.3|5655|5654|5651.4|315
1665118200000|2022-10-07 04:50:00|5654.7|5651.7|5651.6|5649.8|5655.2|5653|5651.2|5649.1|286
1665118500000|2022-10-07 04:55:00|5652|5650.2|5650.7|5647.7|5653.9|5651.5|5647.8|5645.5|427
1665118800000|2022-10-07 05:00:00|5650.8|5647.8|5654.3|5651.3|5655.6|5652.6|5650.8|5647.8|363
1665119100000|2022-10-07 05:05:00|5654.4|5651.4|5656.5|5653.5|5657.6|5655|5654.4|5651.4|327
1665119400000|2022-10-07 05:10:00|5656.4|5653.4|5654.7|5652.9|5657.4|5655.2|5654.5|5652.1|421
1665119700000|2022-10-07 05:15:00|5654.8|5653|5655.9|5652.9|5657.3|5655.2|5654.5|5652.3|352
1665120000000|2022-10-07 05:20:00|5656|5653|5657.1|5654.1|5657.5|5655.1|5653.7|5651|407
1665120300000|2022-10-07 05:25:00|5657.2|5654.2|5657.3|5654.3|5658.6|5656.1|5655.6|5652.8|372
1665120600000|2022-10-07 05:30:00|5657.2|5654.2|5656.2|5654.4|5658.2|5655.7|5655.7|5653.6|253
1665120900000|2022-10-07 05:35:00|5656.3|5654.5|5659|5656|5659.6|5657.5|5656.2|5653.5|296
1665121200000|2022-10-07 05:40:00|5658.9|5655.9|5657.8|5654.8|5659.4|5657|5656.6|5654.1|266
1665121500000|2022-10-07 05:45:00|5657.7|5654.7|5658.6|5655.6|5660.8|5658.5|5656|5653.4|290
1665121800000|2022-10-07 05:50:00|5658.7|5655.7|5658.7|5655.7|5660.2|5657.2|5657.2|5654.7|293
1665122100000|2022-10-07 05:55:00|5658.6|5655.6|5658.3|5655.3|5660.7|5657.7|5657.2|5654.6|303
1665122400000|2022-10-07 06:00:00|5657.4|5654.4|5648.3|5646.5|5658|5655|5648.3|5646|393
1665122700000|2022-10-07 06:05:00|5648.4|5646.6|5650.3|5647.3|5655|5652|5648.3|5646|474
1665123000000|2022-10-07 06:10:00|5650.4|5647.4|5647.2|5644.2|5650.4|5647.4|5646.6|5644|470
1665123300000|2022-10-07 06:15:00|5647.1|5644.1|5649.5|5646.5|5654.4|5651.4|5645.8|5642.8|536
1665123600000|2022-10-07 06:20:00|5649.4|5646.4|5638.4|5635.4|5650.6|5647.6|5637.9|5634.9|481
1665123900000|2022-10-07 06:25:00|5638.5|5635.5|5630.6|5627.6|5639.3|5636.3|5629.4|5626.4|516
1665124200000|2022-10-07 06:30:00|5630.9|5627.9|5634.2|5631.2|5637|5634|5630.4|5627.4|434
1665124500000|2022-10-07 06:35:00|5634.3|5631.3|5630.8|5627.8|5634.8|5631.8|5628.5|5625.5|455
1665124800000|2022-10-07 06:40:00|5630.7|5627.7|5634.7|5631.7|5636.1|5633.1|5630.3|5627.3|477
1665125100000|2022-10-07 06:45:00|5634.6|5631.6|5632.3|5629.3|5636|5633|5632.2|5629.2|459
1665125400000|2022-10-07 06:50:00|5632.4|5629.4|5637.8|5634.8|5638.6|5636|5632.3|5629.3|462
1665125700000|2022-10-07 06:55:00|5637.7|5634.7|5637.3|5634.3|5640.1|5637.1|5635|5632|470
1665126000000|2022-10-07 07:00:00|5637.5|5634.5|5637.9|5634.9|5640.3|5637.3|5636.1|5633.1|554
1665126300000|2022-10-07 07:05:00|5638|5635|5642.2|5639.2|5642.6|5639.6|5635|5632|549
1665126600000|2022-10-07 07:10:00|5642.1|5639.1|5645.5|5642.5|5647.9|5644.9|5640.1|5637.1|496
1665126900000|2022-10-07 07:15:00|5645.6|5642.6|5645|5642|5646.9|5644.1|5640.2|5637.2|534
1665127200000|2022-10-07 07:20:00|5645.1|5642.1|5648.1|5645.1|5649.1|5646.6|5643.5|5640.8|506
1665127500000|2022-10-07 07:25:00|5648.2|5645.2|5649|5646|5650.7|5648|5645.7|5642.7|512
1665127800000|2022-10-07 07:30:00|5649.1|5646.1|5649.6|5646.6|5649.9|5646.9|5645.7|5642.7|417
1665128100000|2022-10-07 07:35:00|5649.9|5646.9|5656.7|5653.7|5657.1|5654.7|5649.8|5646.8|471
1665128400000|2022-10-07 07:40:00|5656.6|5653.6|5652.4|5649.4|5658.4|5655.4|5651.5|5648.9|515
1665128700000|2022-10-07 07:45:00|5652.5|5649.5|5649.3|5646.3|5653.1|5650.1|5645.2|5642.4|484
1665129000000|2022-10-07 07:50:00|5649.6|5646.6|5652.7|5649.7|5653.2|5650.2|5647.9|5644.9|392
1665129300000|2022-10-07 07:55:00|5652.6|5649.6|5645.3|5642.3|5654.2|5651.2|5644.5|5641.5|448
1665129600000|2022-10-07 08:00:00|5645.4|5642.4|5648|5645|5649|5646|5643.6|5640.6|428
1665129900000|2022-10-07 08:05:00|5648.1|5645.1|5647.7|5644.7|5649.6|5646.6|5644.8|5641.8|452
1665130200000|2022-10-07 08:10:00|5647.8|5644.8|5656.2|5653.2|5656.5|5653.7|5646.5|5643.5|431
1665130500000|2022-10-07 08:15:00|5656.1|5653.1|5656.1|5653.1|5658.9|5656|5653.8|5651|432
1665130800000|2022-10-07 08:20:00|5656|5653|5663.4|5660.4|5664.1|5661.6|5656|5653|436
1665131100000|2022-10-07 08:25:00|5663.6|5660.6|5658.8|5655.8|5664|5661|5657.9|5655.3|421
1665131400000|2022-10-07 08:30:00|5659|5656|5656.1|5653.1|5659.6|5656.6|5654.2|5651.2|437
1665131700000|2022-10-07 08:35:00|5656|5653|5657.8|5654.8|5659.8|5657.2|5655|5652.4|423
1665132000000|2022-10-07 08:40:00|5657.9|5654.9|5658.2|5655.2|5659.4|5657|5656.6|5654.1|386
1665132300000|2022-10-07 08:45:00|5658.4|5655.4|5658.3|5656.5|5659.1|5656.7|5655.7|5653.3|407
1665132600000|2022-10-07 08:50:00|5659|5656|5658.2|5655.2|5659.1|5656.8|5655.8|5653.4|398
1665132900000|2022-10-07 08:55:00|5658.3|5655.3|5655.1|5652.1|5659.1|5656.8|5655.1|5652.1|363
1665133200000|2022-10-07 09:00:00|5655|5652|5656.8|5653.8|5659.2|5656.9|5654.1|5651.5|425
1665133500000|2022-10-07 09:05:00|5656.7|5653.7|5657.5|5654.5|5657.5|5655.1|5654.3|5652|364
1665133800000|2022-10-07 09:10:00|5657.4|5654.4|5659.1|5656.1|5659.1|5656.3|5653.1|5650.8|374
1665134100000|2022-10-07 09:15:00|5659|5656|5659.1|5657.3|5660.9|5658.1|5657.7|5655.3|397
1665134400000|2022-10-07 09:20:00|5659.2|5657.4|5661.9|5658.9|5662.4|5660.6|5658.5|5656.2|365
1665134700000|2022-10-07 09:25:00|5662|5659|5660.6|5657.6|5662|5659.5|5658.2|5655.7|366
1665135000000|2022-10-07 09:30:00|5660.5|5657.5|5658.9|5657.1|5662.3|5660.2|5658.7|5656.1|394
1665135300000|2022-10-07 09:35:00|5658.8|5657|5662.7|5659.7|5663.8|5660.8|5657.2|5654.4|362
1665135600000|2022-10-07 09:40:00|5662.8|5659.8|5659.6|5657.8|5663.2|5661|5659.5|5657|415
1665135900000|2022-10-07 09:45:00|5659.5|5657.7|5656.6|5653.6|5660.5|5658|5655.5|5652.7|410
1665136200000|2022-10-07 09:50:00|5656.5|5653.5|5656.2|5654.4|5658|5655.7|5655.4|5653.2|373
1665136500000|2022-10-07 09:55:00|5656.3|5654.5|5659.5|5656.5|5659.7|5657.2|5656.2|5653.9|437
1665136800000|2022-10-07 10:00:00|5658.8|5657|5659.1|5656.1|5661.9|5659.5|5657|5654.8|511
1665137100000|2022-10-07 10:05:00|5659|5656|5663.2|5660.2|5663.3|5660.8|5657.7|5655.3|400
1665137400000|2022-10-07 10:10:00|5662.5|5660.7|5657.7|5654.7|5663.4|5660.9|5656.9|5654.6|400
1665137700000|2022-10-07 10:15:00|5657|5655.2|5651.4|5648.4|5658|5655.7|5650.8|5648.1|311
1665138000000|2022-10-07 10:20:00|5651.3|5648.3|5654.2|5652.4|5656|5653.4|5650.5|5648.2|318
1665138300000|2022-10-07 10:25:00|5654.1|5652.3|5652.8|5649.8|5656.6|5653.9|5651.7|5649.2|296
1665138600000|2022-10-07 10:30:00|5652.7|5649.7|5650.6|5648.8|5652.8|5650|5648.2|5645.8|385
1665138900000|2022-10-07 10:35:00|5650.7|5648.9|5654.4|5652.6|5655|5652.7|5650.5|5648.1|311
1665139200000|2022-10-07 10:40:00|5654.5|5652.7|5653.5|5651.7|5656|5654.2|5651.5|5649.1|307
1665139500000|2022-10-07 10:45:00|5653.7|5651.9|5660|5658.2|5661.1|5658.4|5653.3|5651.5|313
1665139800000|2022-10-07 10:50:00|5659.8|5658|5659.5|5657.7|5662.3|5659.6|5659.3|5656.9|235
1665140100000|2022-10-07 10:55:00|5659.6|5657.8|5661.5|5659.7|5663|5660.4|5659.5|5657.3|303
1665140400000|2022-10-07 11:00:00|5661.4|5659.6|5664.6|5662.8|5665.2|5663.4|5659.6|5657.7|256
1665140700000|2022-10-07 11:05:00|5664.5|5662.7|5662.8|5661|5665.6|5663.2|5662.3|5660.5|259
1665141000000|2022-10-07 11:10:00|5662.9|5661.1|5663.2|5661.4|5664.5|5662.7|5662.9|5660.9|214
1665141300000|2022-10-07 11:15:00|5663.3|5661.5|5663.4|5660.4|5664.3|5662.2|5662.7|5660.4|175
1665141600000|2022-10-07 11:20:00|5662.8|5661|5661.7|5659.9|5665.8|5663.9|5661.5|5659.7|253
1665141900000|2022-10-07 11:25:00|5661.8|5660|5657.2|5655.4|5661.9|5660.1|5656.9|5654.7|257
1665142200000|2022-10-07 11:30:00|5657.4|5655.6|5660.8|5657.8|5661.6|5658.9|5657|5655.2|359
1665142500000|2022-10-07 11:35:00|5660.7|5657.7|5654|5652.2|5661.2|5658.2|5653.2|5650.9|319
1665142800000|2022-10-07 11:40:00|5653.9|5652.1|5654.7|5652.9|5656.8|5654.7|5653.3|5651.5|216
1665143100000|2022-10-07 11:45:00|5655|5653.2|5657.3|5655.5|5657.6|5655.8|5654.1|5652.3|303
1665143400000|2022-10-07 11:50:00|5657.4|5655.6|5655.3|5652.3|5658.8|5657|5654.5|5652.2|312
1665143700000|2022-10-07 11:55:00|5655.1|5652.1|5654|5651|5655.4|5653.3|5652.2|5649.9|377
1665144000000|2022-10-07 12:00:00|5653.9|5650.9|5657.4|5654.4|5657.4|5654.9|5652.8|5650.3|365
1665144300000|2022-10-07 12:05:00|5656.8|5655|5655.5|5653.7|5660.3|5658.5|5654.2|5651.4|407
1665144600000|2022-10-07 12:10:00|5655.6|5653.8|5654.7|5652.9|5658|5655.9|5654.1|5651.6|332
1665144900000|2022-10-07 12:15:00|5654.6|5652.8|5653.6|5650.6|5656.4|5654.2|5652.8|5650.4|405
1665145200000|2022-10-07 12:20:00|5653.5|5650.5|5656.4|5654.6|5657.3|5654.6|5650.9|5648.2|439
1665145500000|2022-10-07 12:25:00|5657.3|5654.3|5653.6|5649.6|5657.7|5655.6|5649.6|5646.6|522
1665145800000|2022-10-07 12:30:00|5653.5|5649.5|5639.7|5636.7|5654.3|5650.3|5616|5613.1|1069
1665146100000|2022-10-07 12:35:00|5639|5636|5632.6|5629.6|5642.6|5639.6|5621.6|5618.6|891
1665146400000|2022-10-07 12:40:00|5632.2|5629.2|5621.2|5618.2|5632.2|5629.2|5620.7|5617.7|752
1665146700000|2022-10-07 12:45:00|5621.5|5618.5|5613.8|5610.8|5624.4|5621.4|5613.1|5610.1|803
1665147000000|2022-10-07 12:50:00|5613.6|5610.6|5616.9|5613.9|5624|5621|5608.9|5605.9|801
1665147300000|2022-10-07 12:55:00|5617|5614|5627.7|5624.7|5631.6|5629|5615.3|5612.3|692
1665147600000|2022-10-07 13:00:00|5627.8|5624.8|5627.1|5624.1|5636|5633|5626.6|5624.1|717
1665147900000|2022-10-07 13:05:00|5626.9|5623.9|5627.5|5624.5|5628.9|5625.9|5618.7|5615.7|738
1665148200000|2022-10-07 13:10:00|5627.3|5624.3|5644.3|5641.3|5645.3|5642.3|5626.5|5624.2|716
1665148500000|2022-10-07 13:15:00|5644.1|5641.1|5648.4|5645.4|5650.7|5647.7|5641.3|5638.3|655
1665148800000|2022-10-07 13:20:00|5648.3|5645.3|5640.8|5637.8|5649|5646|5639.9|5636.9|575
1665149100000|2022-10-07 13:25:00|5640.9|5637.9|5641|5638|5641.6|5638.6|5635.8|5633|576
1665149400000|2022-10-07 13:30:00|5641.1|5638.1|5647|5644|5649|5646|5637.2|5634.2|805
1665149700000|2022-10-07 13:35:00|5646.8|5643.8|5649.4|5646.4|5651.7|5648.7|5643.1|5640.1|759
1665150000000|2022-10-07 13:40:00|5649.2|5646.2|5638.3|5635.3|5657.7|5654.7|5636.2|5633.2|757
1665150300000|2022-10-07 13:45:00|5638.1|5635.1|5633.1|5630.1|5643.4|5640.4|5628.7|5625.7|730
1665150600000|2022-10-07 13:50:00|5632.9|5629.9|5628.8|5625.8|5633.6|5630.7|5626.1|5624.1|751
1665150900000|2022-10-07 13:55:00|5628.7|5625.7|5631.6|5628.6|5634.3|5631.9|5626.9|5624.4|696
1665151200000|2022-10-07 14:00:00|5631.5|5628.5|5623.4|5620.4|5632.7|5630.2|5620.8|5618.4|645
1665151500000|2022-10-07 14:05:00|5623.5|5620.5|5623.7|5621.9|5628|5625.5|5619.6|5617.2|699
1665151800000|2022-10-07 14:10:00|5623.8|5622|5635|5632|5636.1|5634|5623.8|5622|713
1665152100000|2022-10-07 14:15:00|5634.9|5631.9|5637.8|5636|5638.3|5636.2|5630.7|5627.7|669
1665152400000|2022-10-07 14:20:00|5638.4|5635.4|5640|5638.2|5644.2|5642|5633.3|5631|617
1665152700000|2022-10-07 14:25:00|5639.7|5637.9|5634.2|5632.4|5642.2|5640.2|5633.1|5630.5|634
1665153000000|2022-10-07 14:30:00|5634.4|5632.6|5629.4|5627.6|5636.6|5634.4|5627.5|5624.8|713
1665153300000|2022-10-07 14:35:00|5629.5|5627.7|5628.2|5626.4|5631.6|5629.2|5626.1|5623.7|623
1665153600000|2022-10-07 14:40:00|5628.1|5626.3|5635|5632|5638.4|5636.2|5628.1|5625.6|703
1665153900000|2022-10-07 14:45:00|5634.9|5631.9|5641.3|5639.5|5641.9|5639.5|5632.5|5630.3|690
1665154200000|2022-10-07 14:50:00|5642|5639|5641.2|5638.2|5646.3|5644.1|5636|5633.7|738
1665154500000|2022-10-07 14:55:00|5641.8|5638.8|5640.7|5638.9|5643.9|5641.5|5637.6|5635.8|647
1665154800000|2022-10-07 15:00:00|5640.3|5638.5|5646.7|5643.7|5646.7|5643.7|5640.1|5637.9|526
1665155100000|2022-10-07 15:05:00|5646.2|5644.4|5638|5635|5646.8|5644.4|5636.4|5633.8|473
1665155400000|2022-10-07 15:10:00|5637.7|5634.7|5640.6|5637.6|5644.2|5641.6|5637.4|5634.7|575
1665155700000|2022-10-07 15:15:00|5640.5|5637.5|5630|5627|5641|5638.6|5629.5|5626.9|563
1665156000000|2022-10-07 15:20:00|5629.9|5626.9|5630.3|5627.3|5632.3|5629.9|5626.3|5623.9|566
1665156300000|2022-10-07 15:25:00|5630.2|5627.2|5630.6|5627.6|5632.1|5629.6|5627.9|5625.4|534
1665156600000|2022-10-07 15:30:00|5630.8|5627.8|5625.7|5623.9|5632|5630|5623.7|5621.4|568
1665156900000|2022-10-07 15:35:00|5625.9|5624.1|5626.7|5624.9|5629.1|5627|5624|5621.9|484
1665157200000|2022-10-07 15:40:00|5626.8|5625|5636.5|5633.5|5637.7|5635.2|5626.3|5623.9|589
1665157500000|2022-10-07 15:45:00|5636.6|5633.6|5625.9|5624.1|5636.6|5634|5625.8|5623.3|579
1665157800000|2022-10-07 15:50:00|5626.7|5623.7|5623|5621.2|5628.2|5626|5621.8|5619.6|509
1665158100000|2022-10-07 15:55:00|5622.9|5621.1|5629|5626|5629.8|5627.3|5622.5|5620.7|506
1665158400000|2022-10-07 16:00:00|5629.1|5626.1|5623.6|5621.8|5629.1|5626.8|5622.8|5621|489
1665158700000|2022-10-07 16:05:00|5623.8|5622|5625.6|5623.8|5628.6|5626.2|5622.3|5620.5|481
1665159000000|2022-10-07 16:10:00|5625.8|5624|5625|5623.2|5630|5628.2|5624.6|5622.8|427
1665159300000|2022-10-07 16:15:00|5625.3|5623.5|5625.9|5624.1|5628.2|5626.1|5624.9|5622.4|467
1665159600000|2022-10-07 16:20:00|5626.4|5623.4|5618.7|5616.9|5626.8|5624.4|5618.4|5615.5|427
1665159900000|2022-10-07 16:25:00|5619.3|5616.3|5621.6|5618.6|5624.2|5621.8|5619.2|5616.2|449
1665160200000|2022-10-07 16:30:00|5621.5|5618.5|5617.1|5614.1|5622.2|5619.5|5616.1|5613.6|430
1665160500000|2022-10-07 16:35:00|5617.2|5614.2|5615.5|5613.7|5618.6|5616.1|5614.9|5612.6|390
1665160800000|2022-10-07 16:40:00|5615.3|5613.5|5616.6|5613.6|5617.8|5615.4|5613.8|5611.4|372
1665161100000|2022-10-07 16:45:00|5617.1|5614.1|5613|5611.2|5617.5|5615.1|5612|5609.8|400
1665161400000|2022-10-07 16:50:00|5613.1|5611.3|5615.7|5612.7|5617.1|5614.7|5611|5608|392
1665161700000|2022-10-07 16:55:00|5615.9|5612.9|5618.3|5615.3|5620.7|5617.8|5615|5612.6|463
1665162000000|2022-10-07 17:00:00|5617.8|5616|5615.8|5614|5619.5|5617.1|5615.5|5613.5|307
1665162300000|2022-10-07 17:05:00|5615.9|5614.1|5614.3|5612.5|5617|5614.8|5614.3|5612.4|257
1665162600000|2022-10-07 17:10:00|5614.2|5612.4|5618.3|5616.5|5618.4|5616.6|5613.2|5611.4|273
1665162900000|2022-10-07 17:15:00|5618.4|5616.6|5622.1|5620.3|5623|5620.6|5617.8|5615.8|307
1665163200000|2022-10-07 17:20:00|5622.2|5620.4|5620.3|5618.5|5622.4|5620.5|5618.7|5616.9|300
1665163500000|2022-10-07 17:25:00|5620.1|5618.3|5620|5618.2|5622.5|5620.7|5619.3|5617.5|291
1665163800000|2022-10-07 17:30:00|5620.1|5618.3|5619.3|5617.5|5621.9|5619.5|5617.5|5615.2|320
1665164100000|2022-10-07 17:35:00|5619.2|5617.4|5618.1|5616.3|5621.3|5618.9|5617.6|5615.8|337
1665164400000|2022-10-07 17:40:00|5618.2|5616.4|5625|5622|5626.6|5623.9|5618.2|5616.4|332
1665164700000|2022-10-07 17:45:00|5624.9|5621.9|5622.5|5620.7|5625.2|5622.8|5621.8|5618.8|345
1665165000000|2022-10-07 17:50:00|5622.6|5620.8|5622.6|5620.8|5625.2|5622.8|5622.2|5620|351
1665165300000|2022-10-07 17:55:00|5622.7|5620.9|5617.5|5614.5|5624.5|5622.1|5616.5|5614.3|336
1665165600000|2022-10-07 18:00:00|5617.4|5614.4|5617.2|5615.4|5619.7|5617.3|5616.2|5613.8|290
1665165900000|2022-10-07 18:05:00|5617.1|5615.3|5618.6|5615.6|5621.3|5618.5|5617.1|5614.6|222
1665166200000|2022-10-07 18:10:00|5618.2|5615.2|5621.1|5618.1|5621.5|5618.9|5616.1|5613.7|257
1665166500000|2022-10-07 18:15:00|5621|5618|5619.6|5616.6|5621.6|5619.1|5618.8|5615.9|359
1665166800000|2022-10-07 18:20:00|5619.5|5616.5|5619.3|5616.3|5621.1|5618.1|5617.5|5615.1|350
1665167100000|2022-10-07 18:25:00|5619.4|5616.4|5617.2|5614.2|5620.3|5617.6|5616.7|5613.9|302
1665167400000|2022-10-07 18:30:00|5617.3|5614.3|5615|5612|5617.5|5615|5612.9|5610.5|355
1665167700000|2022-10-07 18:35:00|5615.1|5612.1|5617.6|5614.6|5618.1|5615.4|5614|5611.4|354
1665168000000|2022-10-07 18:40:00|5617.4|5614.4|5614.4|5611.4|5617.4|5614.6|5613.4|5611|323
1665168300000|2022-10-07 18:45:00|5614.3|5611.3|5615.1|5612.1|5615.4|5613|5613.4|5610.9|306
1665168600000|2022-10-07 18:50:00|5615|5612|5615|5612|5616.1|5613.8|5613.3|5611|344
1665168900000|2022-10-07 18:55:00|5614.9|5611.9|5612.2|5610.4|5615.3|5612.6|5611.4|5609.1|319
1665169200000|2022-10-07 19:00:00|5612.3|5610.5|5611.9|5608.9|5613.5|5611.4|5610.1|5607.8|358
1665169500000|2022-10-07 19:05:00|5611.8|5608.8|5609.5|5606.5|5611.8|5609.7|5608.6|5606.4|258
1665169800000|2022-10-07 19:10:00|5609.6|5606.6|5607.4|5604.4|5611.3|5609|5606.3|5603.9|329
1665170100000|2022-10-07 19:15:00|5607.3|5604.3|5604.4|5601.4|5608.6|5606.3|5603.5|5601.2|327
1665170400000|2022-10-07 19:20:00|5604.3|5601.3|5603.6|5600.6|5605.4|5602.4|5602|5599.6|297
1665170700000|2022-10-07 19:25:00|5603.7|5600.7|5599.5|5597.7|5603.7|5600.9|5599.1|5596.7|233
1665171000000|2022-10-07 19:30:00|5599.4|5597.6|5600.2|5597.2|5601.3|5598.6|5599.1|5596.7|330
1665171300000|2022-10-07 19:35:00|5600.1|5597.1|5603.4|5600.4|5603.4|5600.9|5599.1|5596.6|355
1665171600000|2022-10-07 19:40:00|5603.3|5600.3|5607.4|5604.4|5608.7|5605.7|5602.1|5599.1|368
1665171900000|2022-10-07 19:45:00|5607.3|5604.3|5604.4|5601.4|5607.9|5605.4|5603.2|5600.8|381
1665172200000|2022-10-07 19:50:00|5604.8|5601.8|5607.4|5604.4|5607.9|5605.4|5604.3|5601.6|481
1665172500000|2022-10-07 19:55:00|5607|5604|5607.9|5604.9|5609.5|5606.6|5606.5|5603.5|382
1665172800000|2022-10-07 20:00:00|5607.8|5604.8|5608|5605|5609.7|5606.9|5607.2|5604.2|503
1665173100000|2022-10-07 20:05:00|5607.9|5604.9|5607.6|5604.6|5608.9|5606.4|5606.8|5603.8|563
1665173400000|2022-10-07 20:10:00|5607.5|5604.5|5608.6|5605.6|5609.1|5606.1|5607.2|5604.4|370
1665173700000|2022-10-07 20:15:00|5608.5|5605.5|5607.8|5604.8|5608.7|5606.2|5607.5|5604.5|378
1665174000000|2022-10-07 20:20:00|5607.6|5604.6|5607.6|5604.6|5607.9|5604.9|5606|5603|337
1665174300000|2022-10-07 20:25:00|5607.4|5604.4|5606.8|5603.8|5607.8|5604.8|5606.3|5603.3|251
1665174600000|2022-10-07 20:30:00|5606.7|5603.7|5608.1|5605.1|5608.5|5605.9|5606.3|5603.3|188
1665174900000|2022-10-07 20:35:00|5608.3|5605.3|5609.6|5606.6|5609.9|5606.9|5608.2|5605.2|158
1665175200000|2022-10-07 20:40:00|5609.5|5606.5|5608|5605|5609.6|5606.6|5607.3|5604.3|216
1665175500000|2022-10-07 20:45:00|5607.8|5604.8|5606.5|5603.5|5608|5605|5605.7|5602.7|242
1665175800000|2022-10-07 20:50:00|5606.7|5603.7|5606|5602|5606.7|5603.7|5604.3|5600.9|206
1665176100000|2022-10-07 20:55:00|5605.5|5602.5|5608.3|5605.3|5609.7|5606.2|5605|5601.3|385
1665345600000|2022-10-09 20:00:00|5614.4|5604.4|5614.4|5604.4|5614.4|5604.4|5614.4|5604.4|1
1665346200000|2022-10-09 20:10:00|5616|5606|5616|5606|5616|5606|5616|5606|1
1665346500000|2022-10-09 20:15:00|5614.4|5604.4|5614.4|5604.4|5616|5606|5614.4|5604.4|3
1665346800000|2022-10-09 20:20:00|5616|5606|5616|5606|5616|5606|5614.4|5604.4|9
1665347100000|2022-10-09 20:25:00|5614.4|5604.4|5614.4|5604.4|5614.4|5604.4|5614.4|5604.4|1
1665347400000|2022-10-09 20:30:00|5615.4|5605.4|5615.9|5605.9|5615.9|5605.9|5615.4|5605.4|2
1665347700000|2022-10-09 20:35:00|5616.2|5606.2|5616.2|5606.2|5616.2|5606.2|5614.9|5604.9|3
1665348000000|2022-10-09 20:40:00|5614.3|5604.3|5615.9|5605.9|5616.2|5606.2|5614.2|5604.2|5
1665348300000|2022-10-09 20:45:00|5614.1|5604.1|5616.3|5606.3|5617|5607|5614.1|5604.1|8
1665348600000|2022-10-09 20:50:00|5616.2|5606.2|5614.2|5604.2|5617.5|5607.5|5614.2|5604.2|11
1665348900000|2022-10-09 20:55:00|5617.7|5607.7|5617.7|5607.7|5617.7|5607.7|5614.2|5604.2|13
1665349200000|2022-10-09 21:00:00|5615.7|5605.7|5608.3|5604.3|5616.8|5610.1|5607|5603|42
1665349500000|2022-10-09 21:05:00|5608.8|5604.8|5609.2|5605.2|5611.9|5607.9|5607.6|5603.6|76
1665349800000|2022-10-09 21:10:00|5609.6|5605.6|5603.9|5599.9|5609.6|5605.6|5602|5598|44
1665350100000|2022-10-09 21:15:00|5601.8|5597.8|5605.6|5601.6|5605.7|5601.7|5600.7|5596.7|61
1665350400000|2022-10-09 21:20:00|5605.8|5601.8|5606.9|5602.9|5609.4|5605.4|5604.8|5600.8|53
1665350700000|2022-10-09 21:25:00|5606.8|5602.8|5607.3|5603.3|5609.6|5605.6|5605.1|5601.1|76
1665351000000|2022-10-09 21:30:00|5607.2|5603.2|5611.6|5607.6|5612|5608|5601.8|5597.8|136
1665351300000|2022-10-09 21:35:00|5611.1|5607.1|5612.9|5608.9|5615|5611|5609.3|5605.3|80
1665351600000|2022-10-09 21:40:00|5612.8|5608.8|5609|5605|5612.9|5608.9|5608.5|5604.5|68
1665351900000|2022-10-09 21:45:00|5610.1|5606.1|5609.1|5605.1|5610.8|5606.8|5606.8|5602.8|93
1665352200000|2022-10-09 21:50:00|5609.2|5605.2|5611.4|5607.4|5611.7|5607.7|5609.2|5605.2|69
1665352500000|2022-10-09 21:55:00|5611.3|5607.3|5610.7|5606.7|5612.5|5608.5|5610.6|5606.6|56
1665352800000|2022-10-09 22:00:00|5610.8|5606.8|5604|5600|5612.3|5608.3|5602.7|5598.7|263
1665353100000|2022-10-09 22:05:00|5603.8|5600.1|5606.8|5602.8|5606.8|5602.8|5601.1|5597.1|157
1665353400000|2022-10-09 22:10:00|5606.7|5602.7|5604.4|5600.4|5608.4|5604.4|5603.3|5599.3|183
1665353700000|2022-10-09 22:15:00|5604.5|5600.5|5604.1|5601.1|5606.9|5603.3|5603.7|5600.4|162
1665354000000|2022-10-09 22:20:00|5604|5600.8|5602.3|5599.3|5604.8|5601.5|5601.1|5598.6|275
1665354300000|2022-10-09 22:25:00|5602.2|5599.2|5597.8|5594.8|5602.5|5599.5|5595.1|5592|355
1665354600000|2022-10-09 22:30:00|5597.9|5594.9|5597.8|5594.8|5600.3|5597.3|5597.1|5594.1|314
1665354900000|2022-10-09 22:35:00|5597.9|5594.9|5598.1|5595.1|5600.6|5597.6|5597.5|5594.5|258
1665355200000|2022-10-09 22:40:00|5598|5595|5599.2|5596.2|5601|5598|5597.8|5594.8|199
1665355500000|2022-10-09 22:45:00|5599.3|5596.3|5598.9|5595.9|5602|5599|5598.3|5595.3|168
1665355800000|2022-10-09 22:50:00|5599|5596|5599.4|5596.4|5601|5598|5598.4|5595.3|168
1665356100000|2022-10-09 22:55:00|5599.3|5596.3|5595.8|5592.8|5599.5|5596.3|5595.4|5592.4|170
1665356400000|2022-10-09 23:00:00|5595.7|5592.7|5600.1|5597.1|5601.8|5598.8|5593.5|5590.8|234
1665356700000|2022-10-09 23:05:00|5600|5597|5601|5598|5601.2|5598.2|5598.3|5595.3|234
1665357000000|2022-10-09 23:10:00|5601.1|5598.1|5602|5599|5604|5601|5600.7|5597.7|186
1665357300000|2022-10-09 23:15:00|5602.1|5599.1|5602.4|5599.4|5603.8|5600.8|5601.9|5598.9|160
1665357600000|2022-10-09 23:20:00|5602.3|5599.3|5602|5599|5604.4|5601.4|5601.7|5598.7|146
1665357900000|2022-10-09 23:25:00|5602.1|5599.1|5602|5599|5604.2|5601.2|5601.9|5598.9|196
1665358200000|2022-10-09 23:30:00|5601.9|5598.9|5597.4|5594.4|5602|5599|5594.9|5591.9|417
1665358500000|2022-10-09 23:35:00|5597.5|5594.5|5600.3|5597.3|5600.7|5597.7|5596.4|5593.4|399
1665358800000|2022-10-09 23:40:00|5600.2|5597.2|5602.2|5599.2|5602.4|5600.2|5598.9|5595.9|346
1665359100000|2022-10-09 23:45:00|5602.1|5599.1|5602.8|5599.8|5603.9|5600.9|5601.5|5598.5|288
1665359400000|2022-10-09 23:50:00|5602.6|5599.6|5603.6|5600.6|5604.9|5601.9|5602|5599|277
1665359700000|2022-10-09 23:55:00|5603.5|5600.5|5608.5|5605.5|5609.1|5606.4|5603.5|5600.5|300
1665360000000|2022-10-10 00:00:00|5608.6|5605.6|5609.6|5607.8|5611.6|5608.8|5606.9|5604.3|417
1665360300000|2022-10-10 00:05:00|5609.7|5607.9|5610.2|5608.4|5611.9|5609.5|5608.9|5606|347
1665360600000|2022-10-10 00:10:00|5610.3|5608.5|5611.6|5609.8|5612|5610|5608.4|5606|374
1665360900000|2022-10-10 00:15:00|5611.7|5609.9|5608.4|5606.6|5615.2|5612.9|5607.9|5605.4|396
1665361200000|2022-10-10 00:20:00|5608.3|5606.5|5608.4|5606.6|5611|5608.6|5607.9|5605.5|355
1665361500000|2022-10-10 00:25:00|5608.3|5606.5|5609.7|5606.7|5610.4|5608.4|5606.8|5604.5|404
1665361800000|2022-10-10 00:30:00|5609.8|5606.8|5605|5602|5611|5608|5603|5600|449
1665362100000|2022-10-10 00:35:00|5604.9|5601.9|5608.9|5605.9|5609.2|5606.2|5604.9|5601.9|421
1665362400000|2022-10-10 00:40:00|5608.7|5605.7|5613.2|5611.4|5615.7|5613.3|5607.6|5605|489
1665362700000|2022-10-10 00:45:00|5613|5611.2|5614.8|5613|5615.4|5613|5611.1|5608.7|353
1665363000000|2022-10-10 00:50:00|5615.2|5613.4|5617.3|5614.3|5618|5616.2|5614.6|5612.3|273
1665363300000|2022-10-10 00:55:00|5617.2|5614.2|5616.3|5613.3|5617.4|5615.2|5613.1|5610.4|309
1665363600000|2022-10-10 01:00:00|5616.4|5613.4|5618.7|5616.9|5619.9|5617.6|5615.1|5612.3|397
1665363900000|2022-10-10 01:05:00|5618.8|5617|5619.1|5617.3|5620.9|5619.1|5617.8|5615.9|330
1665364200000|2022-10-10 01:10:00|5619.2|5617.4|5620|5618.2|5620.8|5618.6|5617.7|5615|368
1665364500000|2022-10-10 01:15:00|5620.1|5618.3|5620.3|5617.3|5621.1|5618.7|5615.6|5612.6|441
1665364800000|2022-10-10 01:20:00|5620.4|5617.4|5619.3|5616.3|5621.5|5618.9|5618.8|5615.8|331
1665365100000|2022-10-10 01:25:00|5619.4|5616.4|5616.7|5614.9|5619.7|5617|5614|5611.9|408
1665365400000|2022-10-10 01:30:00|5616.8|5615|5620.1|5618.3|5621.7|5619|5616.1|5613.1|486
1665365700000|2022-10-10 01:35:00|5620.2|5618.4|5622.8|5621|5623.4|5621.2|5619.5|5617.3|425
1665366000000|2022-10-10 01:40:00|5622.9|5621.1|5626.8|5623.8|5628.4|5626.1|5622.1|5619.6|369
1665366300000|2022-10-10 01:45:00|5626.7|5623.7|5628.3|5625.3|5628.6|5626.3|5625.8|5622.8|320
1665366600000|2022-10-10 01:50:00|5628.2|5625.2|5627.6|5624.6|5631|5628.8|5626.5|5623.6|352
1665366900000|2022-10-10 01:55:00|5627.5|5624.5|5627.1|5624.1|5630.4|5628.3|5625.4|5622.6|436
1665367200000|2022-10-10 02:00:00|5627|5624|5628.7|5625.7|5629.6|5627.1|5623.1|5620.4|330
1665367500000|2022-10-10 02:05:00|5628.2|5626.4|5625.9|5624.1|5628.2|5626.4|5625.7|5623.3|306
1665367800000|2022-10-10 02:10:00|5625.8|5624|5626.2|5624.4|5627.3|5624.8|5624.5|5622.2|333
1665368100000|2022-10-10 02:15:00|5626.1|5624.3|5624.5|5621.5|5628.7|5626.4|5624.1|5621.2|328
1665368400000|2022-10-10 02:20:00|5624.4|5621.4|5624.6|5621.6|5625.9|5623.4|5622.6|5619.6|374
1665368700000|2022-10-10 02:25:00|5624.5|5621.5|5622.9|5619.9|5624.9|5622.6|5621.5|5619.2|322
1665369000000|2022-10-10 02:30:00|5623|5620|5621.7|5619.9|5623.4|5621|5619.8|5617.5|266
1665369300000|2022-10-10 02:35:00|5621.6|5619.8|5622.9|5621.1|5623.8|5621.7|5620.2|5617.8|329
1665369600000|2022-10-10 02:40:00|5622.8|5621|5620.8|5619|5623.7|5621.6|5620.3|5617.8|279
1665369900000|2022-10-10 02:45:00|5620.7|5618.9|5621.5|5619.7|5622.3|5620|5619|5616.7|273
1665370200000|2022-10-10 02:50:00|5621.4|5619.6|5623.4|5621.6|5624|5621.7|5621.2|5618.9|236
1665370500000|2022-10-10 02:55:00|5623.3|5621.5|5623.4|5621.6|5626.1|5623.8|5622.6|5620.8|287
1665370800000|2022-10-10 03:00:00|5623.2|5621.4|5622.3|5620.5|5625.2|5623|5622.3|5620.4|255
1665371100000|2022-10-10 03:05:00|5622.4|5620.6|5618.4|5616.6|5622.4|5620.6|5618.2|5616.4|265
1665371400000|2022-10-10 03:10:00|5618.7|5616.9|5621.6|5619.8|5621.6|5619.8|5617.7|5615.4|282
1665371700000|2022-10-10 03:15:00|5621.7|5619.9|5619.1|5617.3|5621.9|5620.1|5617.8|5616|250
1665372000000|2022-10-10 03:20:00|5619.2|5617.4|5615.9|5614.1|5619.4|5617.5|5615.5|5612.9|265
1665372300000|2022-10-10 03:25:00|5615.8|5614|5615.3|5613.5|5617.3|5614.6|5614.6|5611.8|232
1665372600000|2022-10-10 03:30:00|5615.4|5613.6|5612.6|5609.6|5618|5615.5|5612.6|5609.6|217
1665372900000|2022-10-10 03:35:00|5612.7|5609.7|5610.7|5607.7|5613.9|5610.9|5610.1|5607.1|226
1665373200000|2022-10-10 03:40:00|5610.6|5607.6|5610.4|5607.4|5612.9|5610.5|5610.2|5607.2|280
1665373500000|2022-10-10 03:45:00|5610.3|5607.3|5612|5609|5612.1|5609.1|5609.7|5606.7|237
1665373800000|2022-10-10 03:50:00|5611.7|5608.7|5612.1|5609.1|5612.3|5609.7|5610.4|5608|198
1665374100000|2022-10-10 03:55:00|5612.2|5609.2|5612|5609|5612.5|5610.1|5611|5608|202
1665374400000|2022-10-10 04:00:00|5611.4|5609.6|5618|5615|5618.6|5616.2|5611|5608.8|244
1665374700000|2022-10-10 04:05:00|5617.5|5615.7|5615.8|5612.8|5621.1|5618.8|5615.1|5612.7|279
1665375000000|2022-10-10 04:10:00|5615.9|5612.9|5613.3|5611.5|5616.4|5614.1|5611.9|5609.5|211
1665375300000|2022-10-10 04:15:00|5613.4|5611.6|5613.9|5610.9|5615.8|5613.3|5613|5610.6|259
1665375600000|2022-10-10 04:20:00|5613.8|5610.8|5610.5|5608.7|5615.5|5612.5|5610.5|5608.7|271
1665375900000|2022-10-10 04:25:00|5610.6|5608.8|5604.8|5601.8|5610.6|5608.8|5602.6|5600.3|247
1665376200000|2022-10-10 04:30:00|5604.9|5601.9|5603.2|5600.2|5606.3|5603.5|5603.1|5600.1|250
1665376500000|2022-10-10 04:35:00|5603|5600|5601.6|5599.8|5604.8|5601.9|5601.6|5599.1|240
1665376800000|2022-10-10 04:40:00|5602.2|5599.2|5602.6|5599.6|5603.2|5600.3|5600.9|5598.6|289
1665377100000|2022-10-10 04:45:00|5602.7|5599.7|5598.1|5595.1|5603.4|5600.4|5596.9|5594.2|387
1665377400000|2022-10-10 04:50:00|5598|5595|5601.9|5598.9|5602.5|5600|5597.9|5594.9|356
1665377700000|2022-10-10 04:55:00|5601.8|5598.8|5600.3|5597.3|5602.7|5599.7|5599|5596.6|319
1665378000000|2022-10-10 05:00:00|5600.2|5597.2|5603.5|5601.7|5604.6|5602|5599.2|5596.5|270
1665378300000|2022-10-10 05:05:00|5603.4|5601.6|5601|5598|5604.5|5602.3|5599.5|5597|263
1665378600000|2022-10-10 05:10:00|5601.1|5598.1|5601.8|5598.8|5605.5|5602.6|5600.2|5597.7|362
1665378900000|2022-10-10 05:15:00|5601.9|5598.9|5604.9|5601.9|5605.1|5602.6|5599.8|5597.4|418
1665379200000|2022-10-10 05:20:00|5605|5602|5605.4|5602.4|5606.7|5604.3|5603.8|5600.8|345
1665379500000|2022-10-10 05:25:00|5605.5|5602.5|5606.3|5603.3|5609|5606|5605.4|5602.4|383
1665379800000|2022-10-10 05:30:00|5605.9|5602.9|5600.8|5597.8|5606.1|5603.1|5599|5596.5|398
1665380100000|2022-10-10 05:35:00|5600.7|5597.7|5598.8|5595.8|5601.9|5598.9|5598.2|5595.7|370
1665380400000|2022-10-10 05:40:00|5598.9|5595.9|5600.6|5597.6|5602.2|5599.2|5598.7|5595.7|339
1665380700000|2022-10-10 05:45:00|5600.5|5597.5|5597.7|5594.7|5602.6|5600.3|5597.4|5594.4|317
1665381000000|2022-10-10 05:50:00|5597.6|5594.6|5597.2|5594.2|5599.9|5597.2|5596.6|5594.1|325
1665381300000|2022-10-10 05:55:00|5597.1|5594.1|5591.9|5588.9|5598.3|5595.9|5591.5|5588.8|383
1665381600000|2022-10-10 06:00:00|5591.8|5588.8|5590.1|5587.1|5594.7|5591.7|5587.5|5584.5|470
1665381900000|2022-10-10 06:05:00|5590.2|5587.2|5589.5|5586.5|5593.6|5591.1|5588.9|5586.4|405
1665382200000|2022-10-10 06:10:00|5589.6|5586.6|5593.2|5590.2|5593.5|5591.1|5589.2|5586.5|363
1665382500000|2022-10-10 06:15:00|5593|5590|5594.1|5591.1|5595.4|5592.8|5593|5590|334
1665382800000|2022-10-10 06:20:00|5593.8|5590.8|5590.7|5587.7|5596.4|5594|5590.2|5587.5|338
1665383100000|2022-10-10 06:25:00|5590.4|5587.4|5592.2|5589.2|5593.9|5591.1|5588.6|5586.3|330
1665383400000|2022-10-10 06:30:00|5592.3|5589.3|5588.5|5585.5|5593.7|5590.7|5587|5584.5|384
1665383700000|2022-10-10 06:35:00|5588.6|5585.6|5592.5|5589.5|5592.5|5589.9|5587.2|5584.8|355
1665384000000|2022-10-10 06:40:00|5592.4|5589.4|5594.8|5591.8|5595.1|5592.8|5591|5588.8|314
1665384300000|2022-10-10 06:45:00|5594.9|5591.9|5597.2|5594.2|5601.3|5599.4|5594.5|5591.9|438
1665384600000|2022-10-10 06:50:00|5597|5594|5592|5589|5599.2|5596.5|5591.4|5589|432
1665384900000|2022-10-10 06:55:00|5591.6|5589.8|5592.7|5589.7|5595|5592|5586.8|5584.5|450
1665385200000|2022-10-10 07:00:00|5592.5|5589.5|5598.7|5595.7|5599|5596.5|5591.9|5589.5|671
1665385500000|2022-10-10 07:05:00|5598.6|5595.6|5600.2|5598.4|5600.9|5598.7|5594|5591.7|524
1665385800000|2022-10-10 07:10:00|5600.3|5598.5|5601.1|5598.1|5606.1|5603.5|5598.7|5596.4|582
1665386100000|2022-10-10 07:15:00|5601.5|5598.5|5602.1|5599.1|5603.1|5600.4|5596.2|5594.2|553
1665386400000|2022-10-10 07:20:00|5602|5599|5604.2|5602.4|5605.4|5603.2|5599.6|5596.9|540
1665386700000|2022-10-10 07:25:00|5605.2|5602.2|5597.3|5595.5|5606.3|5603.3|5597.3|5595|427
1665387000000|2022-10-10 07:30:00|5597.4|5595.6|5598.7|5595.7|5601.7|5599.4|5595.7|5593.2|444
1665387300000|2022-10-10 07:35:00|5598.3|5595.3|5594.3|5592.5|5603.3|5600.3|5594.3|5591.9|499
1665387600000|2022-10-10 07:40:00|5594.4|5592.6|5590.6|5588.8|5596.7|5594.6|5590.2|5587.5|485
1665387900000|2022-10-10 07:45:00|5590.5|5588.7|5591.4|5589.6|5595.2|5593.3|5589.3|5587.5|501
1665388200000|2022-10-10 07:50:00|5591.3|5589.5|5586.7|5584.9|5593.4|5591.6|5586.1|5584|455
1665388500000|2022-10-10 07:55:00|5586.5|5584.7|5585.7|5582.7|5588.4|5585.9|5582.7|5580.2|485
1665388800000|2022-10-10 08:00:00|5585.4|5582.4|5585.5|5583.7|5588.3|5585.7|5583.7|5581.4|497
1665389100000|2022-10-10 08:05:00|5585.7|5583.9|5584.8|5583|5586.8|5584.9|5582.9|5580.5|452
1665389400000|2022-10-10 08:10:00|5585|5583.2|5583|5581.2|5586.8|5585|5582.3|5580.5|421
1665389700000|2022-10-10 08:15:00|5582.9|5581.1|5582|5579|5584.1|5581.7|5577.7|5575.9|432
1665390000000|2022-10-10 08:20:00|5581.9|5578.9|5583.4|5580.4|5585.4|5582.6|5581.5|5578.9|534
1665390300000|2022-10-10 08:25:00|5583.5|5580.5|5580.2|5577.2|5584.9|5582.5|5579.2|5576.8|527
1665390600000|2022-10-10 08:30:00|5580.1|5577.1|5575.7|5573.9|5581.7|5579.3|5574.8|5572.9|456
1665390900000|2022-10-10 08:35:00|5575.5|5573.7|5576.2|5574.4|5577.5|5575.2|5574.9|5572.5|369
1665391200000|2022-10-10 08:40:00|5576.1|5574.3|5582.7|5579.7|5583|5580.4|5575.4|5573.2|394
1665391500000|2022-10-10 08:45:00|5582.6|5579.6|5586.9|5583.9|5586.9|5584.6|5581.4|5579.2|489
1665391800000|2022-10-10 08:50:00|5586.4|5584.6|5591.9|5588.9|5592|5589.2|5584.1|5581.1|409
1665392100000|2022-10-10 08:55:00|5591.8|5588.8|5588.6|5585.6|5592.1|5589.7|5587.6|5585.3|449
1665392400000|2022-10-10 09:00:00|5589.1|5586.1|5598.2|5595.2|5601.9|5598.9|5587.9|5585.5|665
1665392700000|2022-10-10 09:05:00|5598.5|5595.5|5596.7|5593.7|5599.1|5596.1|5595.5|5592.5|473
1665393000000|2022-10-10 09:10:00|5596.6|5593.6|5594.7|5592.9|5598.3|5595.7|5594.7|5592.3|375
1665393300000|2022-10-10 09:15:00|5595.4|5592.4|5598.3|5595.3|5601.5|5598.5|5594.2|5591.4|472
1665393600000|2022-10-10 09:20:00|5598.2|5595.2|5598.1|5595.1|5599.1|5596.1|5596.6|5593.6|385
1665393900000|2022-10-10 09:25:00|5598.2|5595.2|5596.6|5593.6|5600.1|5597.4|5594.9|5592.1|434
1665394200000|2022-10-10 09:30:00|5596|5594.2|5602.4|5599.4|5603|5600.6|5595.9|5594|485
1665394500000|2022-10-10 09:35:00|5602.5|5599.5|5600.9|5599.1|5602.8|5600.4|5598.6|5596|523
1665394800000|2022-10-10 09:40:00|5600.8|5599|5603.4|5600.4|5605.9|5602.9|5600.6|5598.2|483
1665395100000|2022-10-10 09:45:00|5603.5|5600.5|5603.3|5600.3|5604.4|5601.5|5601.6|5598.6|406
1665395400000|2022-10-10 09:50:00|5603.2|5600.2|5602.4|5600.6|5603.2|5600.6|5597.5|5595.5|318
1665395700000|2022-10-10 09:55:00|5602.3|5600.5|5602.5|5599.5|5602.8|5600.6|5599.1|5596.8|307
1665396000000|2022-10-10 10:00:00|5602.4|5599.4|5606|5603|5606.1|5603.1|5601.3|5598.5|402
1665396300000|2022-10-10 10:05:00|5605.9|5602.9|5597.3|5595.5|5605.9|5603.4|5597.3|5594.9|335
1665396600000|2022-10-10 10:10:00|5597.2|5595.4|5595.2|5592.2|5597.3|5595.5|5594.3|5591.7|229
1665396900000|2022-10-10 10:15:00|5595.1|5592.1|5591.2|5588.2|5595.2|5592.6|5590.3|5587.8|278
1665397200000|2022-10-10 10:20:00|5591|5588|5593|5590|5593.1|5590.1|5588.2|5585.2|298
1665397500000|2022-10-10 10:25:00|5592.9|5589.9|5591.7|5588.7|5593|5590.5|5589.9|5586.9|269
1665397800000|2022-10-10 10:30:00|5591.6|5588.6|5591.2|5588.2|5596.1|5593.7|5590.9|5588|309
1665398100000|2022-10-10 10:35:00|5591.1|5588.1|5591.5|5588.5|5592.2|5590.1|5589.6|5587.2|296
1665398400000|2022-10-10 10:40:00|5591.7|5588.7|5591.6|5588.6|5592.7|5590.1|5588.8|5586.2|332
1665398700000|2022-10-10 10:45:00|5591.5|5588.5|5591|5588|5592.7|5589.7|5588.3|5585.3|311
1665399000000|2022-10-10 10:50:00|5591.1|5588.1|5585.2|5583.4|5591.1|5588.4|5585.1|5582.6|360
1665399300000|2022-10-10 10:55:00|5585.1|5583.3|5583.4|5581.6|5586.1|5584|5582.3|5579.8|322
1665399600000|2022-10-10 11:00:00|5583.3|5581.5|5583.2|5580.2|5585.2|5583|5579.5|5577.1|397
1665399900000|2022-10-10 11:05:00|5583.1|5580.1|5583.2|5580.2|5584.8|5582.5|5580.3|5577.9|333
1665400200000|2022-10-10 11:10:00|5583.1|5580.1|5582.3|5579.3|5583.6|5580.9|5580.5|5578.2|350
1665400500000|2022-10-10 11:15:00|5581.5|5579.7|5587.9|5584.9|5588.6|5585.9|5581|5578.6|398
1665400800000|2022-10-10 11:20:00|5587.5|5584.5|5589.2|5586.2|5590.1|5587.7|5586|5583.5|304
1665401100000|2022-10-10 11:25:00|5589.6|5586.6|5592.1|5589.1|5592.2|5589.5|5588.4|5585.4|269
1665401400000|2022-10-10 11:30:00|5592.2|5589.2|5589|5586|5592.4|5590.5|5587.8|5585.1|281
1665401700000|2022-10-10 11:35:00|5589.1|5586.1|5587.3|5584.3|5592.4|5589.8|5586.7|5584.3|282
1665402000000|2022-10-10 11:40:00|5587.2|5584.2|5580.1|5577.1|5587.2|5584.2|5575.9|5573.1|448
1665402300000|2022-10-10 11:45:00|5580|5577|5583.8|5580.8|5584.9|5581.9|5578.1|5575.2|380
1665402600000|2022-10-10 11:50:00|5583.4|5580.4|5585|5582|5587.6|5585|5581.1|5578.1|425
1665402900000|2022-10-10 11:55:00|5584.9|5581.9|5587.9|5584.9|5590|5587|5584.5|5581.5|386
1665403200000|2022-10-10 12:00:00|5587.7|5584.7|5588.3|5585.3|5590|5587|5586.3|5583.6|436
1665403500000|2022-10-10 12:05:00|5587.9|5584.9|5590.6|5587.6|5592.5|5589.5|5586.6|5583.6|425
1665403800000|2022-10-10 12:10:00|5590.5|5587.5|5584.4|5581.4|5591|5588.4|5583.9|5581.1|503
1665404100000|2022-10-10 12:15:00|5584.5|5581.5|5581.5|5578.5|5586|5583.4|5580.6|5578|485
1665404400000|2022-10-10 12:20:00|5581.4|5578.4|5586.9|5585.1|5587.4|5585.6|5581.4|5578.4|468
1665404700000|2022-10-10 12:25:00|5586.8|5585|5592.8|5589.8|5592.9|5590.6|5583.6|5581.2|472
1665405000000|2022-10-10 12:30:00|5592.3|5590.5|5594.4|5592.6|5595.3|5592.9|5589|5586|538
1665405300000|2022-10-10 12:35:00|5594.8|5591.8|5596.5|5593.5|5598.3|5595.3|5593.6|5591.2|499
1665405600000|2022-10-10 12:40:00|5596.6|5593.6|5593.5|5591.7|5598|5595|5593.4|5591.1|402
1665405900000|2022-10-10 12:45:00|5593.4|5591.6|5597.2|5594.2|5597.8|5594.8|5593|5590.7|365
1665406200000|2022-10-10 12:50:00|5597.1|5594.1|5595.6|5592.6|5597.7|5595.3|5594.5|5591.5|408
1665406500000|2022-10-10 12:55:00|5595.7|5592.7|5600.1|5597.1|5600.3|5597.8|5593.8|5590.9|432
1665406800000|2022-10-10 13:00:00|5600.2|5597.2|5600.7|5598.9|5602.7|5600.2|5597.7|5595.1|431
1665407100000|2022-10-10 13:05:00|5600.9|5597.9|5594.1|5591.1|5600.9|5598.1|5593.7|5590.7|432
1665407400000|2022-10-10 13:10:00|5594.2|5591.2|5593.2|5590.2|5595.7|5592.7|5590.9|5588.1|447
1665407700000|2022-10-10 13:15:00|5593|5590|5591.4|5588.4|5597.2|5594.2|5590.8|5588.2|397
1665408000000|2022-10-10 13:20:00|5591|5588|5589.6|5587.8|5593.2|5590.2|5588.5|5585.9|435
1665408300000|2022-10-10 13:25:00|5589.5|5587.7|5588.4|5585.4|5590.7|5588.5|5586|5583.5|370
1665408600000|2022-10-10 13:30:00|5588.6|5585.6|5582.6|5579.6|5591|5588|5581|5578.4|643
1665408900000|2022-10-10 13:35:00|5582.5|5579.5|5579.5|5576.5|5585.2|5582.2|5578.2|5575.3|603
1665409200000|2022-10-10 13:40:00|5579.4|5576.4|5582.6|5579.6|5585.3|5582.4|5577.8|5575.1|703
1665409500000|2022-10-10 13:45:00|5582.5|5579.5|5584.3|5581.3|5588.2|5585.2|5581.7|5578.7|618
1665409800000|2022-10-10 13:50:00|5584.4|5581.4|5582.5|5579.5|5587.2|5584.2|5581.2|5578.2|558
1665410100000|2022-10-10 13:55:00|5582.6|5579.6|5585|5582|5588.2|5585.2|5581.1|5578.4|650
1665410400000|2022-10-10 14:00:00|5584.9|5581.9|5584.3|5581.3|5585.9|5582.9|5581.6|5579.2|664
1665410700000|2022-10-10 14:05:00|5584.1|5581.1|5580.2|5577.2|5588.5|5585.5|5579.2|5576.2|592
1665411000000|2022-10-10 14:10:00|5579.7|5576.7|5582.3|5579.3|5584.8|5581.8|5579.7|5576.7|494
1665411300000|2022-10-10 14:15:00|5582.4|5579.4|5583.5|5580.5|5586.9|5584.6|5582|5579|582
1665411600000|2022-10-10 14:20:00|5583.4|5580.4|5582.8|5579.8|5584.5|5582.4|5581|5579.1|388
1665411900000|2022-10-10 14:25:00|5582.7|5579.7|5583.8|5580.8|5587.3|5584.4|5580.8|5579|527
1665412200000|2022-10-10 14:30:00|5582.7|5580.9|5585.6|5582.6|5594.5|5591.5|5582.1|5579.2|835
1665412500000|2022-10-10 14:35:00|5585.5|5582.5|5575.1|5572.1|5588.3|5585.3|5574.7|5571.7|685
1665412800000|2022-10-10 14:40:00|5574.1|5572.3|5574.2|5572.4|5577.6|5575.1|5573.6|5571.4|626
1665413100000|2022-10-10 14:45:00|5574.1|5572.3|5575.1|5572.1|5577.1|5574.8|5571.6|5569.1|718
1665413400000|2022-10-10 14:50:00|5575.2|5572.2|5566.7|5563.7|5575.2|5572.4|5564.7|5562.6|648
1665413700000|2022-10-10 14:55:00|5566.8|5563.8|5561.5|5558.5|5566.8|5563.8|5560.8|5558.3|511
1665414000000|2022-10-10 15:00:00|5560.8|5559|5555.7|5552.7|5561.8|5559.5|5554.8|5552.3|465
1665414300000|2022-10-10 15:05:00|5555.6|5552.6|5549.6|5547.8|5556.7|5554.4|5549.6|5547.2|516
1665414600000|2022-10-10 15:10:00|5550.3|5547.3|5553.2|5550.2|5556.5|5553.8|5549.1|5546.2|491
1665414900000|2022-10-10 15:15:00|5553.4|5550.4|5548.1|5545.1|5553.5|5550.7|5545.7|5543.1|525
1665415200000|2022-10-10 15:20:00|5547.8|5544.8|5557.6|5554.6|5557.6|5554.6|5547.3|5544.3|536
1665415500000|2022-10-10 15:25:00|5557.7|5554.7|5553.7|5550.7|5557.8|5554.9|5552.4|5549.4|438
1665415800000|2022-10-10 15:30:00|5553.6|5550.6|5556.5|5553.5|5556.8|5554.2|5551.7|5548.8|472
1665416100000|2022-10-10 15:35:00|5556.6|5553.6|5554|5551|5556.6|5554|5552.6|5549.9|436
1665416400000|2022-10-10 15:40:00|5553.9|5550.9|5553.6|5551.8|5555.7|5553.5|5551.1|5548.3|536
1665416700000|2022-10-10 15:45:00|5553.5|5551.7|5557.6|5554.6|5558|5555.6|5552.9|5550.6|546
1665417000000|2022-10-10 15:50:00|5557.7|5554.7|5560.1|5557.1|5560.9|5558.4|5556.8|5554.1|495
1665417300000|2022-10-10 15:55:00|5560|5557|5560.5|5557.5|5563|5560.9|5558.3|5555.7|485
1665417600000|2022-10-10 16:00:00|5559.8|5558|5564.4|5561.4|5565.4|5562.9|5559.7|5557.1|478
1665417900000|2022-10-10 16:05:00|5564.2|5561.2|5562.5|5559.5|5566.1|5563.1|5559.5|5557.1|464
1665418200000|2022-10-10 16:10:00|5562.3|5559.3|5560.9|5557.9|5562.4|5560|5557.9|5555.2|478
1665418500000|2022-10-10 16:15:00|5560.6|5557.6|5559.8|5556.8|5562.5|5559.7|5559.2|5556.5|503
1665418800000|2022-10-10 16:20:00|5559.6|5556.6|5556.5|5553.5|5560.2|5557.7|5555.9|5553.4|474
1665419100000|2022-10-10 16:25:00|5556|5553|5556|5553|5558.6|5556.5|5554.1|5551.4|424
1665419400000|2022-10-10 16:30:00|5555.7|5552.7|5555.2|5552.2|5557.6|5554.9|5553.7|5550.9|349
1665419700000|2022-10-10 16:35:00|5555.1|5552.1|5557.7|5554.7|5557.8|5555.1|5554.8|5551.8|372
1665420000000|2022-10-10 16:40:00|5557.8|5554.8|5555.6|5552.6|5559.6|5556.6|5555.2|5552.4|413
1665420300000|2022-10-10 16:45:00|5555.5|5552.5|5555.2|5552.2|5557.6|5554.6|5554.6|5551.6|459
1665420600000|2022-10-10 16:50:00|5555|5552|5553.7|5550.7|5555.2|5552.2|5552.2|5549.3|557
1665420900000|2022-10-10 16:55:00|5553.6|5550.6|5552.1|5549.1|5555.4|5552.4|5551.8|5548.8|488
1665421200000|2022-10-10 17:00:00|5552.3|5549.3|5552.9|5549.9|5553.5|5550.9|5551.5|5548.5|441
1665421500000|2022-10-10 17:05:00|5552.7|5549.7|5550.2|5547.2|5553.6|5550.8|5548.3|5545.3|406
1665421800000|2022-10-10 17:10:00|5550.1|5547.1|5556.4|5553.4|5557.3|5554.3|5546.9|5544.6|475
1665422100000|2022-10-10 17:15:00|5556.3|5553.3|5553.9|5550.9|5557.6|5554.6|5550.7|5547.9|409
1665422400000|2022-10-10 17:20:00|5553.7|5550.7|5556.5|5553.5|5558.3|5555.4|5553.3|5550.5|524
1665422700000|2022-10-10 17:25:00|5556.3|5553.3|5556.5|5553.5|5557.7|5554.8|5555.1|5552.1|474
1665423000000|2022-10-10 17:30:00|5556.2|5553.2|5557.8|5554.8|5561.4|5558.4|5555.9|5552.9|552
1665423300000|2022-10-10 17:35:00|5557.7|5554.7|5561|5558|5561.8|5559.2|5557.6|5554.6|458
1665423600000|2022-10-10 17:40:00|5561.1|5558.1|5559.8|5556.8|5563|5560|5559.6|5556.6|424
1665423900000|2022-10-10 17:45:00|5559.9|5556.9|5569.3|5566.3|5570.5|5567.9|5558.1|5555.6|531
1665424200000|2022-10-10 17:50:00|5569.1|5566.1|5567.5|5564.5|5570.2|5567.9|5566|5563|439
1665424500000|2022-10-10 17:55:00|5567.4|5564.4|5567|5564|5568.9|5566.3|5566|5563|457
1665424800000|2022-10-10 18:00:00|5567.1|5564.1|5568.9|5567.1|5569.1|5567.1|5566|5563.7|397
1665425100000|2022-10-10 18:05:00|5569|5567.2|5568.2|5566.4|5569.7|5567.9|5566.5|5564.5|451
1665425400000|2022-10-10 18:10:00|5568.4|5566.6|5566.4|5564.6|5570.1|5567.5|5566.1|5563.9|355
1665425700000|2022-10-10 18:15:00|5566|5564.2|5566.9|5565.1|5567.6|5565.6|5564.3|5561.9|367
1665426000000|2022-10-10 18:20:00|5567|5565.2|5566.1|5563.1|5569.4|5567.1|5565|5562.7|407
1665426300000|2022-10-10 18:25:00|5565.3|5563.5|5566|5564.2|5567|5564.7|5563.9|5561.5|415
1665426600000|2022-10-10 18:30:00|5565.9|5564.1|5571.5|5568.5|5572.4|5569.4|5564.4|5562.1|455
1665426900000|2022-10-10 18:35:00|5571.1|5568.1|5571.3|5568.3|5572.4|5570|5569.3|5566.3|443
1665427200000|2022-10-10 18:40:00|5571.5|5568.5|5568|5566.2|5572.3|5569.7|5567|5565|381
1665427500000|2022-10-10 18:45:00|5567.9|5566.1|5567.5|5565.7|5569.3|5567.1|5565.7|5563.9|327
1665427800000|2022-10-10 18:50:00|5567.4|5565.6|5568.8|5565.8|5569.2|5566.7|5565.6|5563.3|375
1665428100000|2022-10-10 18:55:00|5568.3|5566.5|5564.3|5562.5|5568.3|5566.5|5563.8|5561.1|334
1665428400000|2022-10-10 19:00:00|5564.2|5562.4|5565.7|5562.7|5569.2|5566.2|5564.2|5562|435
1665428700000|2022-10-10 19:05:00|5565.6|5562.6|5568.1|5565.1|5568.1|5565.3|5564.1|5561.7|393
1665429000000|2022-10-10 19:10:00|5567.9|5564.9|5569|5566|5570|5567|5566.3|5563.4|384
1665429300000|2022-10-10 19:15:00|5569.1|5566.1|5571.5|5568.5|5572.2|5569.9|5568.7|5565.7|361
1665429600000|2022-10-10 19:20:00|5571.7|5568.7|5571.6|5568.6|5573|5570|5569.8|5567.4|345
1665429900000|2022-10-10 19:25:00|5571.5|5568.5|5570.2|5567.2|5571.6|5569|5568.8|5566.2|326
1665430200000|2022-10-10 19:30:00|5570.1|5567.1|5570.1|5567.1|5572|5569.5|5568.3|5565.9|377
1665430500000|2022-10-10 19:35:00|5570.2|5567.2|5570.8|5569|5572.6|5570.2|5568.8|5566.4|351
1665430800000|2022-10-10 19:40:00|5571.7|5568.7|5568.1|5566.3|5572.6|5570.2|5567.7|5565.4|393
1665431100000|2022-10-10 19:45:00|5568|5566.2|5571.1|5568.1|5572.2|5569.5|5567.5|5565.1|349
1665431400000|2022-10-10 19:50:00|5571.6|5568.6|5568.9|5565.9|5571.6|5568.8|5567.7|5565.3|391
1665431700000|2022-10-10 19:55:00|5568.8|5565.8|5566.7|5564.9|5569|5566.6|5566.7|5564.9|275
1665432000000|2022-10-10 20:00:00|5566.8|5565|5567|5564|5568.8|5565.8|5566.5|5563.8|253
1665432300000|2022-10-10 20:05:00|5567.3|5564.3|5566.2|5564.4|5567.3|5564.5|5564.8|5562.3|247
1665432600000|2022-10-10 20:10:00|5566.1|5564.3|5566.4|5563.4|5566.8|5564.3|5564.5|5562.1|174
1665432900000|2022-10-10 20:15:00|5566.5|5563.5|5565.4|5562.4|5566.7|5564|5565.1|5562.4|112
1665433200000|2022-10-10 20:20:00|5565.6|5562.6|5565.2|5562.2|5565.8|5562.9|5564.4|5561.4|132
1665433500000|2022-10-10 20:25:00|5565.1|5562.1|5567.5|5564.5|5568.2|5565.4|5565|5562|197
1665433800000|2022-10-10 20:30:00|5567.4|5564.4|5566.9|5563.9|5567.7|5565|5566|5563.6|161
1665434100000|2022-10-10 20:35:00|5566.7|5563.7|5567|5564|5567.1|5564.5|5566|5563.5|123
1665434400000|2022-10-10 20:40:00|5566.8|5563.8|5567.3|5564.3|5567.8|5565.1|5566.5|5563.5|165
1665434700000|2022-10-10 20:45:00|5567.2|5564.2|5566.9|5563.9|5567.2|5564.6|5565.6|5562.6|77
1665435000000|2022-10-10 20:50:00|5567|5564|5567.8|5564.8|5568|5565|5566.2|5563.6|55
1665435300000|2022-10-10 20:55:00|5567.7|5564.7|5569.7|5566.1|5571|5567|5567.1|5563.6|139
1665435600000|2022-10-10 21:00:00|5573.3|5569.3|5570.4|5566.4|5578.8|5574.8|5561.9|5557.9|64
1665435900000|2022-10-10 21:05:00|5571.8|5567.8|5571|5567|5571.8|5567.8|5568.8|5564.8|71
1665436200000|2022-10-10 21:10:00|5571.3|5567.3|5570.3|5566.3|5573.9|5569.9|5569.9|5565.9|123
1665436500000|2022-10-10 21:15:00|5570.2|5566.2|5565.8|5561.8|5570.7|5566.7|5565.5|5561.5|138
1665436800000|2022-10-10 21:20:00|5565.9|5561.9|5567.7|5563.7|5568.1|5564.1|5564.9|5560.9|133
1665437100000|2022-10-10 21:25:00|5567.8|5563.8|5569.5|5565.6|5571.7|5567.7|5567.4|5563.4|111
1665437400000|2022-10-10 21:30:00|5569.6|5565.7|5569.1|5565.9|5570.3|5566.3|5569.1|5565.5|85
1665437700000|2022-10-10 21:35:00|5569.5|5565.5|5569.3|5565.3|5569.8|5566|5568.9|5564.9|112
1665438000000|2022-10-10 21:40:00|5569.4|5565.4|5568.6|5564.6|5570.2|5566.4|5568.3|5564.5|76
1665438300000|2022-10-10 21:45:00|5569.3|5565.3|5570.1|5566.1|5571.9|5567.9|5568.1|5564.5|90
1665438600000|2022-10-10 21:50:00|5570.2|5566.2|5569.5|5565.5|5573.1|5569.1|5568.8|5564.8|157
1665438900000|2022-10-10 21:55:00|5569.4|5565.4|5567.7|5563.7|5571.2|5567.2|5566.4|5562.4|182
1665439200000|2022-10-10 22:00:00|5568.3|5564.3|5568.2|5565|5569.7|5566.7|5567|5563|144
1665439500000|2022-10-10 22:05:00|5567.9|5565.1|5567.5|5564.1|5569|5565.7|5567.2|5564.1|82
1665439800000|2022-10-10 22:10:00|5567.4|5564.5|5569.3|5566.3|5569.6|5566.6|5567.2|5563.7|87
1665440100000|2022-10-10 22:15:00|5569.5|5566.5|5570.2|5567.2|5571.1|5568.1|5569.3|5566.3|108
1665440400000|2022-10-10 22:20:00|5570.1|5567.1|5571.1|5568.1|5571.6|5568.4|5570.1|5567.1|106
1665440700000|2022-10-10 22:25:00|5571.2|5568.2|5570.7|5567.7|5571.2|5568.2|5570.2|5567.2|80
1665441000000|2022-10-10 22:30:00|5570.6|5567.6|5570|5567|5570.6|5567.6|5568|5565|103
1665441300000|2022-10-10 22:35:00|5569.9|5566.9|5569.4|5566.4|5570.2|5567.2|5569.1|5565.8|98
1665441600000|2022-10-10 22:40:00|5569.5|5566.5|5570.3|5567.3|5571.2|5568.2|5569.1|5565.7|121
1665441900000|2022-10-10 22:45:00|5570.2|5567.2|5570.6|5567.6|5571.4|5568.4|5570.2|5567.2|190
1665442200000|2022-10-10 22:50:00|5570.7|5567.7|5570.8|5567.8|5573.1|5570.1|5570.6|5567.6|187
1665442500000|2022-10-10 22:55:00|5570.9|5567.9|5568.7|5565.7|5571|5568|5568.3|5565.3|234
1665442800000|2022-10-10 23:00:00|5568.4|5565.4|5572.1|5569.1|5572.6|5569.6|5568.3|5565.3|225
1665443100000|2022-10-10 23:05:00|5572.4|5569.4|5573|5570|5573.1|5570.1|5571|5568|264
1665443400000|2022-10-10 23:10:00|5573.1|5570.1|5573.1|5570.1|5574.4|5571.4|5572.6|5569.6|197
1665443700000|2022-10-10 23:15:00|5573.2|5570.2|5573.8|5570.8|5574|5571.4|5572.7|5569.7|227
1665444000000|2022-10-10 23:20:00|5572.8|5569.8|5572.9|5569.9|5574.2|5571.5|5572.7|5569.7|214
1665444300000|2022-10-10 23:25:00|5572.8|5569.8|5572.3|5569.3|5573.3|5570.5|5570.6|5568.4|217
1665444600000|2022-10-10 23:30:00|5572.4|5569.4|5572.7|5569.7|5573.4|5570.9|5571.9|5569.3|254
1665444900000|2022-10-10 23:35:00|5572.1|5570.3|5572.4|5569.4|5573.2|5570.3|5572.1|5569.1|116
1665445200000|2022-10-10 23:40:00|5572.3|5569.3|5573.8|5570.8|5574.4|5571.4|5571.8|5568.8|108
1665445500000|2022-10-10 23:45:00|5573.6|5570.6|5574.9|5571.9|5575.1|5572.1|5572.9|5569.9|246
1665445800000|2022-10-10 23:50:00|5574.8|5571.8|5571.2|5568.2|5575.1|5572.1|5571.1|5568.1|209
1665446100000|2022-10-10 23:55:00|5571.3|5568.3|5574.4|5571.4|5574.4|5571.4|5571.2|5568.2|232
1665446400000|2022-10-11 00:00:00|5574.3|5571.3|5562.8|5559.8|5574.5|5571.5|5560.8|5557.8|437
1665446700000|2022-10-11 00:05:00|5562.9|5559.9|5564.2|5561.2|5565.6|5562.6|5559.7|5556.7|427
1665447000000|2022-10-11 00:10:00|5564.1|5561.1|5564.3|5561.3|5565.2|5562.8|5561.9|5558.9|351
1665447300000|2022-10-11 00:15:00|5564.2|5561.2|5568.2|5565.2|5568.2|5565.2|5562.4|5559.4|379
1665447600000|2022-10-11 00:20:00|5568.1|5565.1|5571.7|5568.7|5574.4|5572.1|5568.1|5565.1|442
1665447900000|2022-10-11 00:25:00|5571.5|5568.5|5576.8|5573.8|5577.9|5575.4|5570.5|5568.1|349
1665448200000|2022-10-11 00:30:00|5576.7|5573.7|5576|5573|5579.2|5576.7|5575.3|5572.6|428
1665448500000|2022-10-11 00:35:00|5575.9|5572.9|5574.8|5571.8|5580.8|5577.8|5574.6|5571.6|359
1665448800000|2022-10-11 00:40:00|5574.9|5571.9|5576.3|5573.3|5576.3|5573.3|5573.4|5571|323
1665449100000|2022-10-11 00:45:00|5576.4|5573.4|5580.4|5577.4|5580.6|5578.1|5575.4|5572.4|369
1665449400000|2022-10-11 00:50:00|5580.3|5577.3|5584.9|5581.9|5585.1|5582.1|5579.7|5576.7|305
1665449700000|2022-10-11 00:55:00|5584.8|5581.8|5580.7|5577.7|5584.8|5581.8|5579.3|5576.8|401
1665450000000|2022-10-11 01:00:00|5579.5|5577|5575.9|5574.1|5580.5|5578|5575.3|5573.4|416
1665450300000|2022-10-11 01:05:00|5576|5574.2|5584.2|5582.4|5586.1|5584.1|5575.8|5574|470
1665450600000|2022-10-11 01:10:00|5584.1|5582.3|5579.4|5577.6|5585.7|5583.5|5578.7|5576.2|362
1665450900000|2022-10-11 01:15:00|5580|5577|5578|5576.2|5580.9|5578|5576.8|5574.8|441
1665451200000|2022-10-11 01:20:00|5577.9|5576.1|5577.2|5575.4|5579.9|5577.5|5576|5573.7|351
1665451500000|2022-10-11 01:25:00|5577.3|5575.5|5577.1|5574.1|5581.2|5578.7|5575.8|5573.1|410
1665451800000|2022-10-11 01:30:00|5576.7|5573.7|5572.2|5570.4|5577.5|5575|5572.2|5569.8|441
1665452100000|2022-10-11 01:35:00|5572.1|5570.3|5563.6|5560.6|5572.3|5570.3|5562.9|5559.9|545
1665452400000|2022-10-11 01:40:00|5563.7|5560.7|5551.5|5548.5|5563.8|5560.8|5550.1|5547.1|621
1665452700000|2022-10-11 01:45:00|5551.6|5548.6|5555.9|5552.9|5557.3|5554.3|5550.4|5547.4|589
1665453000000|2022-10-11 01:50:00|5556|5553|5555.3|5552.3|5560.3|5557.3|5554.2|5551.2|556
1665453300000|2022-10-11 01:55:00|5555.7|5552.7|5554.2|5551.2|5557.1|5554.1|5552.5|5549.5|598
1665453600000|2022-10-11 02:00:00|5553.8|5550.8|5553.8|5550.8|5559.2|5556.2|5553.8|5550.8|534
1665453900000|2022-10-11 02:05:00|5553.7|5550.7|5557.9|5554.9|5559|5556|5553.7|5550.7|570
1665454200000|2022-10-11 02:10:00|5557.8|5554.8|5544.1|5541.1|5559.3|5556.3|5543.8|5540.8|547
1665454500000|2022-10-11 02:15:00|5544.5|5541.5|5545.4|5542.4|5547.7|5544.7|5542.3|5539.8|580
1665454800000|2022-10-11 02:20:00|5545.2|5542.2|5544.8|5541.8|5545.7|5543.1|5543|5540|470
1665455100000|2022-10-11 02:25:00|5544.9|5541.9|5542.3|5540.5|5545.2|5542.2|5542.2|5539.7|397
1665455400000|2022-10-11 02:30:00|5542.2|5540.4|5546.3|5543.3|5546.7|5543.7|5542.2|5539.6|438
1665455700000|2022-10-11 02:35:00|5545.9|5542.9|5549.2|5546.2|5550|5547.6|5545.1|5542.1|422
1665456000000|2022-10-11 02:40:00|5549.3|5546.3|5547|5544|5552.3|5549.3|5545.3|5542.3|514
1665456300000|2022-10-11 02:45:00|5546.9|5543.9|5550.4|5547.4|5551.6|5548.6|5546.5|5543.5|473
1665456600000|2022-10-11 02:50:00|5550.5|5547.5|5553.1|5550.1|5555.4|5552.4|5550.2|5547.2|468
1665456900000|2022-10-11 02:55:00|5553.2|5550.2|5549|5546|5554.3|5551.3|5547.8|5544.8|485
1665457200000|2022-10-11 03:00:00|5549.2|5546.2|5549.6|5546.6|5551.5|5548.5|5548.3|5545.3|457
1665457500000|2022-10-11 03:05:00|5549.7|5546.7|5547.8|5544.8|5550|5547|5547.1|5544.1|420
1665457800000|2022-10-11 03:10:00|5548|5545|5548.1|5545.1|5549.4|5546.4|5545.9|5542.9|514
1665458100000|2022-10-11 03:15:00|5548|5545|5553.8|5550.8|5554.1|5551.1|5547.6|5544.6|498
1665458400000|2022-10-11 03:20:00|5553.9|5550.9|5555.5|5552.5|5555.7|5552.7|5550.2|5547.4|391
1665458700000|2022-10-11 03:25:00|5555.6|5552.6|5552.2|5549.2|5556.3|5553.6|5551.9|5548.9|402
1665459000000|2022-10-11 03:30:00|5552|5549|5553.9|5550.9|5555.7|5553|5552|5549|401
1665459300000|2022-10-11 03:35:00|5553.8|5550.8|5549.3|5546.3|5555.2|5552.2|5549.3|5546.3|349
1665459600000|2022-10-11 03:40:00|5549|5547.2|5553.4|5550.4|5554.8|5552.2|5549|5546.5|450
1665459900000|2022-10-11 03:45:00|5553.3|5550.3|5552.5|5549.5|5553.4|5551|5549|5546|417
1665460200000|2022-10-11 03:50:00|5552.6|5549.6|5548.8|5547|5552.6|5550.1|5548.7|5546.2|387
1665460500000|2022-10-11 03:55:00|5549.3|5546.3|5549.7|5547.9|5551.2|5549|5549.1|5546.1|326
1665460800000|2022-10-11 04:00:00|5549.8|5548|5551.1|5549.3|5552.5|5550.1|5548.9|5546.5|375
1665461100000|2022-10-11 04:05:00|5551|5549.2|5552.4|5550.6|5553.2|5550.7|5549.5|5546.9|338
1665461400000|2022-10-11 04:10:00|5552.5|5550.7|5550.5|5548.7|5554.6|5552.2|5550.4|5548.6|366
1665461700000|2022-10-11 04:15:00|5550.4|5548.6|5549.4|5546.4|5553.2|5551|5548.1|5545.5|411
1665462000000|2022-10-11 04:20:00|5549.5|5546.5|5546.9|5543.9|5550.5|5547.5|5546.1|5543.1|391
1665462300000|2022-10-11 04:25:00|5547|5544|5541.9|5540.1|5547.5|5545.1|5541.9|5539.6|357
1665462600000|2022-10-11 04:30:00|5542|5540.2|5541.6|5538.6|5542.6|5540.4|5537.4|5534.4|320
1665462900000|2022-10-11 04:35:00|5541.5|5538.5|5543.5|5540.5|5543.6|5540.6|5541|5538|374
1665463200000|2022-10-11 04:40:00|5543.6|5540.6|5545.7|5542.7|5545.9|5542.9|5542.8|5540.1|342
1665463500000|2022-10-11 04:45:00|5545.8|5542.8|5541.8|5538.8|5546.3|5543.3|5541.5|5538.5|357
1665463800000|2022-10-11 04:50:00|5541.7|5538.7|5547|5544|5547.1|5544.4|5540.9|5537.9|310
1665464100000|2022-10-11 04:55:00|5546.9|5543.9|5545.5|5542.5|5547|5544.6|5541.9|5538.9|338
1665464400000|2022-10-11 05:00:00|5545.3|5542.3|5546.2|5543.2|5546.7|5544.3|5543.4|5540.8|404
1665464700000|2022-10-11 05:05:00|5546.3|5543.3|5551.5|5548.5|5551.8|5548.8|5546.2|5543.2|341
1665465000000|2022-10-11 05:10:00|5551.6|5548.6|5548.6|5545.6|5551.6|5548.6|5546.4|5543.6|380
1665465300000|2022-10-11 05:15:00|5548.7|5545.7|5550.9|5547.9|5551.9|5549.3|5547.8|5545.4|388
1665465600000|2022-10-11 05:20:00|5551|5548|5551.1|5548.1|5552|5549|5549.4|5546.9|309
1665465900000|2022-10-11 05:25:00|5551|5548|5552.1|5549.1|5554|5551.1|5549.9|5547.6|296
1665466200000|2022-10-11 05:30:00|5552.3|5549.3|5552|5549|5553.8|5551.3|5550.3|5547.5|392
1665466500000|2022-10-11 05:35:00|5551.9|5548.9|5549.2|5546.2|5552.4|5549.5|5546.6|5544|333
1665466800000|2022-10-11 05:40:00|5549.1|5546.1|5553.6|5550.6|5555|5552.1|5548.6|5545.9|338
1665467100000|2022-10-11 05:45:00|5553.7|5550.7|5553.3|5550.3|5554.8|5552.3|5551.6|5549.1|295
1665467400000|2022-10-11 05:50:00|5553.2|5550.2|5556.7|5553.7|5557.4|5555.2|5552|5549.4|325
1665467700000|2022-10-11 05:55:00|5556.6|5553.6|5556.5|5553.5|5557.1|5554.8|5554.2|5551.2|388
1665468000000|2022-10-11 06:00:00|5556.6|5553.6|5557.7|5554.7|5562.8|5559.8|5556.6|5553.6|531
1665468300000|2022-10-11 06:05:00|5557.5|5554.5|5554.5|5551.5|5559.5|5556.8|5553.6|5551|466
1665468600000|2022-10-11 06:10:00|5554.4|5551.4|5553.2|5550.2|5555.3|5552.8|5546.9|5543.9|613
1665468900000|2022-10-11 06:15:00|5553.1|5550.1|5555|5552|5557.5|5554.5|5552.5|5549.6|430
1665469200000|2022-10-11 06:20:00|5555.1|5552.1|5556.8|5553.8|5557.4|5554.9|5553.5|5550.5|459
1665469500000|2022-10-11 06:25:00|5556.7|5553.7|5561.1|5558.1|5561.5|5559.1|5556|5553|445
1665469800000|2022-10-11 06:30:00|5561.2|5558.2|5562.1|5559.1|5567.6|5564.6|5560.6|5557.6|559
1665470100000|2022-10-11 06:35:00|5562|5559|5563|5560|5565.2|5562.2|5561.1|5558.2|514
1665470400000|2022-10-11 06:40:00|5563.1|5560.1|5559.5|5556.5|5564.3|5561.3|5557.6|5554.6|401
1665470700000|2022-10-11 06:45:00|5559.4|5556.4|5559.3|5556.3|5562.1|5559.1|5557.3|5554.3|431
1665471000000|2022-10-11 06:50:00|5558.9|5555.9|5554.3|5551.3|5559.3|5556.3|5554.1|5551.2|438
1665471300000|2022-10-11 06:55:00|5554|5551|5553.5|5550.5|5555.3|5552.7|5549.7|5546.7|568
1665471600000|2022-10-11 07:00:00|5553.3|5550.3|5562.5|5559.5|5562.9|5560.1|5551.5|5548.5|656
1665471900000|2022-10-11 07:05:00|5562.4|5559.4|5564.9|5561.9|5565.7|5563.2|5560.6|5557.6|659
1665472200000|2022-10-11 07:10:00|5564.7|5561.7|5570.9|5567.9|5572|5569|5562.2|5559.2|646
1665472500000|2022-10-11 07:15:00|5570.7|5567.7|5579.6|5576.6|5581.3|5578.3|5568.9|5565.9|661
1665472800000|2022-10-11 07:20:00|5579.7|5576.7|5571.6|5568.6|5579.7|5576.7|5571.6|5568.6|653
1665473100000|2022-10-11 07:25:00|5571.8|5568.8|5572.4|5569.4|5576|5573.4|5569.8|5566.8|640
1665473400000|2022-10-11 07:30:00|5572.1|5569.1|5571.8|5568.8|5577.8|5575.1|5570.7|5567.7|709
1665473700000|2022-10-11 07:35:00|5571.6|5568.6|5571.8|5568.8|5578.9|5575.9|5571.1|5568.1|606
1665474000000|2022-10-11 07:40:00|5572|5569|5567.9|5564.9|5572.3|5569.3|5565.7|5563.6|514
1665474300000|2022-10-11 07:45:00|5568|5565|5568.2|5566.4|5571.7|5569.4|5565.2|5562.7|518
1665474600000|2022-10-11 07:50:00|5568.1|5566.3|5563.9|5562.1|5568.4|5566.4|5562.5|5560.4|525
1665474900000|2022-10-11 07:55:00|5563.8|5562|5563.1|5561.3|5565.4|5563.2|5561.1|5559|486
1665475200000|2022-10-11 08:00:00|5562.9|5561.1|5565.5|5563.7|5567.3|5564.9|5561.7|5559.4|555
1665475500000|2022-10-11 08:05:00|5565.4|5563.6|5572.6|5569.6|5574.9|5572.5|5565.3|5563.5|478
1665475800000|2022-10-11 08:10:00|5572.5|5569.5|5572.9|5569.9|5575.3|5572.8|5570|5567.8|579
1665476100000|2022-10-11 08:15:00|5572.8|5569.8|5568.2|5565.2|5572.9|5570.3|5564.7|5561.7|517
1665476400000|2022-10-11 08:20:00|5568.4|5565.4|5566.6|5563.6|5570|5567|5563.4|5560.6|525
1665476700000|2022-10-11 08:25:00|5566.8|5563.8|5566.3|5563.3|5569.2|5566.2|5563.6|5560.6|544
1665477000000|2022-10-11 08:30:00|5566.2|5563.2|5567|5564|5567.7|5564.8|5562.7|5559.7|509
1665477300000|2022-10-11 08:35:00|5566.9|5563.9|5564.7|5561.7|5567.9|5565.6|5561.8|5559.4|528
1665477600000|2022-10-11 08:40:00|5563.5|5561.6|5568.2|5565.2|5568.8|5566.6|5560.9|5558.2|496
1665477900000|2022-10-11 08:45:00|5568.1|5565.1|5570.4|5567.4|5570.7|5568.4|5561.8|5558.8|492
1665478200000|2022-10-11 08:50:00|5570.5|5567.5|5570.7|5567.7|5573.6|5571.4|5567.8|5565.5|525
1665478500000|2022-10-11 08:55:00|5570.8|5567.8|5571|5569.2|5574.3|5572.3|5569.4|5567|454
1665478800000|2022-10-11 09:00:00|5571.1|5569.3|5574.8|5573|5576.1|5573.7|5570.7|5568.1|488
1665479100000|2022-10-11 09:05:00|5574.9|5573.1|5579|5577.2|5580.3|5577.6|5569.4|5567.1|518
1665479400000|2022-10-11 09:10:00|5578.9|5577.1|5575.3|5572.3|5578.9|5577.1|5573.6|5570.9|507
1665479700000|2022-10-11 09:15:00|5575.4|5572.4|5579.1|5576.1|5579.6|5577.4|5573.3|5570.8|478
1665480000000|2022-10-11 09:20:00|5579.3|5576.3|5574.4|5572.6|5579.7|5577.9|5573.5|5571.7|454
1665480300000|2022-10-11 09:25:00|5574.3|5572.5|5571.1|5568.1|5575.1|5572.7|5569.5|5567.7|502
1665480600000|2022-10-11 09:30:00|5570.4|5568.6|5570.4|5568.6|5575.6|5573.1|5570.1|5568.3|378
1665480900000|2022-10-11 09:35:00|5570.3|5568.5|5567.4|5565.6|5571.9|5569.7|5566|5563.7|420
1665481200000|2022-10-11 09:40:00|5567.5|5565.7|5566.7|5564.9|5571.2|5568.7|5565.4|5563.1|464
1665481500000|2022-10-11 09:45:00|5566.9|5565.1|5569.6|5566.6|5570|5567.4|5562.5|5560.2|521
1665481800000|2022-10-11 09:50:00|5569|5567.2|5570.1|5567.1|5571.9|5569.5|5567.5|5564.8|450
1665482100000|2022-10-11 09:55:00|5570.2|5567.2|5571.1|5569.3|5574.2|5572|5568.8|5566.4|435
1665482400000|2022-10-11 10:00:00|5571|5569.2|5570.4|5567.4|5575.1|5572.7|5568.9|5566.4|448
1665482700000|2022-10-11 10:05:00|5570.3|5567.3|5578.8|5575.8|5592.3|5589.3|5569.4|5566.9|553
1665483000000|2022-10-11 10:10:00|5578.7|5575.7|5579.2|5576.2|5582|5579|5577.4|5574.4|425
1665483300000|2022-10-11 10:15:00|5578.6|5575.6|5574.1|5571.1|5579|5576.6|5573.9|5570.9|423
1665483600000|2022-10-11 10:20:00|5574|5571|5577.2|5574.2|5577.5|5574.5|5571.5|5568.5|460
1665483900000|2022-10-11 10:25:00|5577|5574|5579.2|5576.2|5584.5|5581.5|5576.9|5573.9|733
1665484200000|2022-10-11 10:30:00|5579|5576|5580.8|5577.8|5581.4|5579.4|5576.7|5573.7|521
1665484500000|2022-10-11 10:35:00|5581|5578|5577.7|5574.7|5582.7|5579.7|5575.8|5573.2|492
1665484800000|2022-10-11 10:40:00|5577.8|5574.8|5580.5|5578.7|5582.5|5580.4|5577.7|5574.7|365
1665485100000|2022-10-11 10:45:00|5580.6|5578.8|5583.4|5581.6|5584.7|5582.3|5579.9|5577.7|344
1665485400000|2022-10-11 10:50:00|5583.5|5581.7|5585.8|5582.8|5586.7|5584.5|5583.5|5581.2|453
1665485700000|2022-10-11 10:55:00|5585.7|5582.7|5593.4|5591.6|5593.4|5591.6|5584.4|5582.1|504
1665486000000|2022-10-11 11:00:00|5593.2|5591.4|5598.8|5597|5605.8|5602.8|5591.7|5589.5|541
1665486300000|2022-10-11 11:05:00|5599.6|5596.6|5593|5591.2|5600.7|5598.4|5592.5|5590.4|454
1665486600000|2022-10-11 11:10:00|5593.1|5591.3|5599.5|5596.5|5599.5|5596.5|5593|5590.3|386
1665486900000|2022-10-11 11:15:00|5599.7|5596.7|5606.6|5603.6|5607|5604|5598.3|5595.3|463
1665487200000|2022-10-11 11:20:00|5606.5|5603.5|5615.6|5612.6|5617.5|5614.7|5601.8|5599|528
1665487500000|2022-10-11 11:25:00|5615.5|5612.5|5614.9|5611.9|5617.3|5614.3|5613.1|5610.1|494
1665487800000|2022-10-11 11:30:00|5615|5612|5616.4|5613.4|5616.6|5613.6|5610.8|5607.8|485
1665488100000|2022-10-11 11:35:00|5616.3|5613.3|5615.5|5612.5|5619|5616|5613.8|5611.1|481
1665488400000|2022-10-11 11:40:00|5615.6|5612.6|5613.6|5611.8|5616|5613.5|5612.3|5610.5|405
1665488700000|2022-10-11 11:45:00|5613.5|5611.7|5610.4|5608.6|5613.6|5611.8|5609|5606.7|403
1665489000000|2022-10-11 11:50:00|5610.6|5608.8|5609.9|5608.1|5611|5608.8|5603.9|5602.1|448
1665489300000|2022-10-11 11:55:00|5610|5608.2|5614|5611|5614.5|5611.6|5607.2|5605.2|435
1665489600000|2022-10-11 12:00:00|5614.1|5611.1|5609.5|5606.5|5614.5|5611.8|5608.1|5605.1|507
1665489900000|2022-10-11 12:05:00|5609.4|5606.4|5608.8|5607|5611.2|5608.8|5607.6|5604.8|554
1665490200000|2022-10-11 12:10:00|5608.7|5606.9|5614|5612.2|5615.6|5613.3|5607.9|5605.8|571
1665490500000|2022-10-11 12:15:00|5613.9|5612.1|5613.8|5610.8|5616.6|5614.5|5612.4|5609.9|528
1665490800000|2022-10-11 12:20:00|5614.2|5612.4|5615.3|5613.5|5618.3|5615.8|5613.8|5611.5|568
1665491100000|2022-10-11 12:25:00|5616.2|5613.2|5618.5|5616.7|5623|5620.5|5614.2|5612|542
1665491400000|2022-10-11 12:30:00|5619.1|5616.1|5626.7|5623.7|5627|5624|5615.3|5613.5|577
1665491700000|2022-10-11 12:35:00|5626.8|5623.8|5621.5|5619.7|5628.2|5625.4|5619.9|5617|592
1665492000000|2022-10-11 12:40:00|5621.4|5619.6|5616.4|5614.6|5621.7|5619.7|5615.9|5614.1|494
1665492300000|2022-10-11 12:45:00|5616.5|5614.7|5617|5615.2|5618|5616.2|5614.3|5611.7|465
1665492600000|2022-10-11 12:50:00|5616.9|5615.1|5614.8|5613|5620.1|5618|5614.8|5612.5|486
1665492900000|2022-10-11 12:55:00|5614.9|5613.1|5610.3|5608.5|5614.9|5613.1|5609|5607.2|453
1665493200000|2022-10-11 13:00:00|5610.4|5608.6|5611.9|5610.1|5612.3|5610.1|5607.3|5605.2|504
1665493500000|2022-10-11 13:05:00|5611.7|5609.9|5610.1|5608.3|5614.4|5612.3|5609.1|5607|561
1665493800000|2022-10-11 13:10:00|5610.2|5608.4|5609.3|5606.3|5612.9|5610.1|5603.9|5600.9|530
1665494100000|2022-10-11 13:15:00|5609.1|5606.1|5609.1|5607.3|5610.7|5608|5605.9|5603.3|490
1665494400000|2022-10-11 13:20:00|5609.2|5607.4|5609.9|5608.1|5613.1|5610.6|5608.4|5606|521
1665494700000|2022-10-11 13:25:00|5610|5608.2|5606.8|5605|5611.2|5608.7|5605.7|5603.8|539
1665495000000|2022-10-11 13:30:00|5606.6|5604.8|5601.8|5600|5608.4|5605.4|5597.2|5595.4|756
1665495300000|2022-10-11 13:35:00|5601.6|5599.8|5601.3|5599.5|5603.4|5601.6|5598.7|5596.9|620
1665495600000|2022-10-11 13:40:00|5601.1|5599.3|5606.7|5604.9|5608|5606.2|5599.9|5598.1|643
1665495900000|2022-10-11 13:45:00|5606.2|5604.4|5601.7|5599.9|5607.5|5605.7|5600.4|5598.1|751
1665496200000|2022-10-11 13:50:00|5601.6|5599.8|5591.3|5589.5|5603.6|5601.5|5590.4|5588|681
1665496500000|2022-10-11 13:55:00|5591.4|5588.4|5589.3|5586.3|5592.8|5590.7|5588.3|5586|649
1665496800000|2022-10-11 14:00:00|5588.8|5587|5582|5580.2|5589.7|5587.2|5578.4|5575.9|640
1665497100000|2022-10-11 14:05:00|5582.1|5580.3|5580.6|5577.6|5584.5|5581.9|5577.7|5575.1|720
1665497400000|2022-10-11 14:10:00|5580.4|5577.4|5587.8|5586|5589.2|5586.6|5578.6|5576.3|691
1665497700000|2022-10-11 14:15:00|5587.9|5586.1|5592|5590.2|5593.9|5591.2|5586|5583.3|663
1665498000000|2022-10-11 14:20:00|5591.9|5590.1|5589.7|5587.9|5593.3|5591|5589.3|5586.9|696
1665498300000|2022-10-11 14:25:00|5589.8|5588|5589|5586|5594.2|5592.2|5588.4|5585.9|660
1665498600000|2022-10-11 14:30:00|5588.4|5586.6|5597.2|5594.2|5599.7|5596.7|5586.8|5584.8|733
1665498900000|2022-10-11 14:35:00|5597.6|5594.6|5596.6|5594.8|5598.6|5596.8|5594.6|5592.2|669
1665499200000|2022-10-11 14:40:00|5596.7|5594.9|5602.3|5599.3|5603.4|5601|5596.3|5594.5|710
1665499500000|2022-10-11 14:45:00|5602|5600.2|5596.6|5593.6|5604.3|5602.5|5594.9|5591.9|690
1665499800000|2022-10-11 14:50:00|5596.5|5593.5|5594|5592.2|5599.4|5596.4|5592.4|5590.1|709
1665500100000|2022-10-11 14:55:00|5594.1|5592.3|5594|5592.2|5599.9|5597.5|5593.5|5591.7|613
1665500400000|2022-10-11 15:00:00|5593.9|5592.1|5607.2|5604.2|5607.5|5604.7|5593|5591.2|626
1665500700000|2022-10-11 15:05:00|5607.3|5604.3|5606.9|5605.1|5609.1|5606.5|5604.1|5602.3|541
1665501000000|2022-10-11 15:10:00|5606.8|5605|5610.8|5607.8|5612.8|5610.4|5604.6|5602.3|528
1665501300000|2022-10-11 15:15:00|5610|5608.2|5608.6|5605.6|5612.8|5609.8|5607.9|5605.5|570
1665501600000|2022-10-11 15:20:00|5608.7|5605.7|5611.9|5608.9|5612.5|5610.1|5608.6|5605.6|487
1665501900000|2022-10-11 15:25:00|5612|5609|5610.9|5609.1|5613.4|5611.2|5609.7|5607.7|475
1665502200000|2022-10-11 15:30:00|5610.8|5609|5624|5621|5624.7|5622|5610.8|5609|562
1665502500000|2022-10-11 15:35:00|5623.7|5620.7|5624.1|5622.3|5628.9|5626.5|5621.5|5619.7|515
1665502800000|2022-10-11 15:40:00|5624.2|5622.4|5628.5|5626.7|5628.9|5626.7|5621.7|5619.9|530
1665503100000|2022-10-11 15:45:00|5628.4|5626.6|5632.5|5630.7|5635.2|5632.8|5625.8|5623.8|470
1665503400000|2022-10-11 15:50:00|5632.7|5630.9|5632.9|5631.1|5637|5634.7|5632.4|5630.4|358
1665503700000|2022-10-11 15:55:00|5633|5631.2|5642.6|5639.6|5645.4|5643|5632.9|5631.1|542
1665504000000|2022-10-11 16:00:00|5642.7|5639.7|5634.6|5632.8|5642.8|5640.1|5633.8|5631|521
1665504300000|2022-10-11 16:05:00|5634.7|5632.9|5632.7|5630.9|5635.6|5633.4|5630.7|5628.3|444
1665504600000|2022-10-11 16:10:00|5632.6|5630.8|5638|5636.2|5638.1|5636.3|5630.8|5628.7|425
1665504900000|2022-10-11 16:15:00|5638.3|5636.5|5643.3|5640.3|5643.5|5641.1|5636.5|5634.2|542
1665505200000|2022-10-11 16:20:00|5643.5|5640.5|5644.1|5642.3|5646.9|5644.6|5641.7|5639.2|539
1665505500000|2022-10-11 16:25:00|5644.2|5642.4|5643.4|5641.6|5646.7|5644.7|5642.9|5640.3|479
1665505800000|2022-10-11 16:30:00|5643.3|5641.5|5645.4|5642.4|5645.9|5643.8|5642.5|5640.2|484
1665506100000|2022-10-11 16:35:00|5645.3|5642.3|5648.6|5646.8|5648.7|5646.9|5641.9|5639.3|514
1665506400000|2022-10-11 16:40:00|5648.7|5646.9|5653.6|5651.8|5655.6|5653.1|5648.1|5646|631
1665506700000|2022-10-11 16:45:00|5653.4|5650.6|5654.4|5651.4|5658.7|5655.7|5651.8|5649.4|556
1665507000000|2022-10-11 16:50:00|5654.5|5651.5|5649.5|5647.7|5654.9|5652.5|5648.6|5646.1|485
1665507300000|2022-10-11 16:55:00|5649.6|5647.8|5645.2|5642.2|5650.9|5649|5643.3|5640.9|490
1665507600000|2022-10-11 17:00:00|5645.1|5642.1|5643|5641.2|5646.9|5644.8|5642.8|5640.3|501
1665507900000|2022-10-11 17:05:00|5643.1|5641.3|5642.1|5639.1|5645.6|5643|5640.6|5638.4|506
1665508200000|2022-10-11 17:10:00|5641.2|5639.4|5640.1|5637.1|5642.9|5640.5|5637.4|5635.2|443
1665508500000|2022-10-11 17:15:00|5639.4|5637.6|5633|5630|5641.2|5638.7|5629.3|5626.3|531
1665508800000|2022-10-11 17:20:00|5632.8|5629.8|5633.3|5631.5|5636.2|5633.3|5631.3|5628.8|410
1665509100000|2022-10-11 17:25:00|5633.4|5631.6|5630.3|5627.3|5633.9|5631.6|5627.2|5624.6|357
1665509400000|2022-10-11 17:30:00|5630.2|5627.2|5632.8|5629.8|5632.9|5630.6|5627.6|5625.1|462
1665509700000|2022-10-11 17:35:00|5632.9|5629.9|5631.3|5628.3|5633.8|5631.4|5629.2|5626.6|444
1665510000000|2022-10-11 17:40:00|5631.5|5628.5|5634.7|5631.7|5635.1|5632.1|5630.4|5627.4|442
1665510300000|2022-10-11 17:45:00|5634.8|5631.8|5635.7|5632.7|5639.2|5636.6|5634.1|5631.3|460
1665510600000|2022-10-11 17:50:00|5635.5|5632.5|5635.1|5632.1|5639.1|5637.1|5634|5631.7|467
1665510900000|2022-10-11 17:55:00|5635|5632|5634.4|5631.4|5637.4|5634.7|5632.3|5629.8|425
1665511200000|2022-10-11 18:00:00|5634.9|5631.9|5632.8|5631|5635.5|5632.5|5630.4|5627.9|390
1665511500000|2022-10-11 18:05:00|5632.7|5630.9|5629.9|5628.1|5634.1|5631.8|5628.4|5626.1|369
1665511800000|2022-10-11 18:10:00|5630|5628.2|5629|5626|5631.1|5628.7|5626.4|5624.1|438
1665512100000|2022-10-11 18:15:00|5628|5626.2|5624|5622.2|5628.7|5626.3|5623.7|5621.9|394
1665512400000|2022-10-11 18:20:00|5623.9|5622.1|5627.2|5625.4|5628.7|5626.3|5623.6|5621.8|380
1665512700000|2022-10-11 18:25:00|5627.1|5625.3|5628.6|5625.6|5629.5|5627.7|5625.5|5623.7|343
1665513000000|2022-10-11 18:30:00|5628|5626.2|5627.7|5625.9|5629.2|5627.3|5626.5|5624.5|338
1665513300000|2022-10-11 18:35:00|5627.6|5625.8|5626|5624.2|5627.6|5625.8|5624|5622|387
1665513600000|2022-10-11 18:40:00|5625.9|5624.1|5618.1|5616.3|5627.5|5625.2|5618|5616.2|388
1665513900000|2022-10-11 18:45:00|5618|5616.2|5600.4|5597.4|5618.9|5616.5|5600.4|5597.4|711
1665514200000|2022-10-11 18:50:00|5600.2|5597.2|5600.9|5597.9|5603.5|5600.6|5598.2|5595.9|597
1665514500000|2022-10-11 18:55:00|5600.6|5597.6|5591.8|5588.8|5601.3|5598.8|5588.1|5585.8|716
1665514800000|2022-10-11 19:00:00|5591.9|5588.9|5587.2|5584.2|5593.1|5590.4|5586|5583.4|615
1665515100000|2022-10-11 19:05:00|5587.3|5584.3|5581.9|5578.9|5590|5587.1|5580.9|5578.4|631
1665515400000|2022-10-11 19:10:00|5581.8|5578.8|5587.2|5584.2|5587.8|5585.3|5575.6|5573.1|639
1665515700000|2022-10-11 19:15:00|5587.1|5584.1|5590.6|5587.6|5591.9|5588.9|5583.5|5580.5|610
1665516000000|2022-10-11 19:20:00|5590.7|5587.7|5598.1|5595.1|5601.1|5598.1|5590.7|5587.7|578
1665516300000|2022-10-11 19:25:00|5598.2|5595.2|5594.1|5591.1|5599.7|5596.8|5589.4|5587|583
1665516600000|2022-10-11 19:30:00|5594.3|5591.3|5593.2|5590.2|5594.8|5592.1|5587.3|5584.7|658
1665516900000|2022-10-11 19:35:00|5593.3|5590.3|5597.4|5595.6|5599.5|5597|5591.4|5588.7|671
1665517200000|2022-10-11 19:40:00|5597.5|5595.7|5595.8|5592.8|5598.1|5595.7|5593.6|5591.2|553
1665517500000|2022-10-11 19:45:00|5596|5593|5592.8|5589.8|5597.4|5594.6|5591.3|5589|488
1665517800000|2022-10-11 19:50:00|5591.5|5589.7|5587.3|5585.5|5592.5|5589.9|5587.3|5585.1|511
1665518100000|2022-10-11 19:55:00|5587.4|5585.6|5591.5|5588.5|5592.1|5589.6|5587.4|5585.6|322
1665518400000|2022-10-11 20:00:00|5591.4|5588.4|5586.4|5583.4|5593.1|5590.7|5585.3|5583|307
1665518700000|2022-10-11 20:05:00|5586.5|5583.5|5583.9|5580.9|5586.5|5583.8|5581.6|5579.1|326
1665519000000|2022-10-11 20:10:00|5584|5581|5583.7|5580.7|5584.4|5581.7|5581.6|5579.2|251
1665519300000|2022-10-11 20:15:00|5583.6|5580.6|5582.6|5580.8|5584.5|5581.5|5581.6|5578.9|279
1665519600000|2022-10-11 20:20:00|5582.3|5580.5|5589.4|5586.4|5589.5|5586.5|5582.3|5579.8|185
1665519900000|2022-10-11 20:25:00|5589.5|5586.5|5588.9|5585.9|5590|5587.5|5588.3|5585.3|321
1665520200000|2022-10-11 20:30:00|5588.5|5585.5|5589.3|5587.5|5589.9|5587.5|5588.1|5585.4|290
1665520500000|2022-10-11 20:35:00|5589.4|5587.6|5587.3|5585.5|5590.4|5588.1|5586.8|5584.3|187
1665520800000|2022-10-11 20:40:00|5587.9|5584.9|5586.2|5584.4|5589.2|5586.8|5586|5583.7|334
1665521100000|2022-10-11 20:45:00|5586.7|5583.7|5583.2|5580.2|5587.4|5584.9|5582.6|5579.6|113
1665521400000|2022-10-11 20:50:00|5583.1|5580.1|5584.7|5581.7|5584.9|5581.9|5582.4|5579.4|132
1665521700000|2022-10-11 20:55:00|5584.9|5581.9|5587.2|5583.2|5590.5|5586.5|5583.5|5579.6|146
1665522000000|2022-10-11 21:00:00|5586.6|5582.6|5592.4|5588.4|5595.3|5591.3|5584.9|5580.9|13
1665522300000|2022-10-11 21:05:00|5590.4|5586.4|5588.4|5584.4|5595.6|5591.6|5583.7|5579.7|65
1665522600000|2022-10-11 21:10:00|5588.5|5584.5|5589.3|5585.3|5593|5589|5583.4|5579.4|63
1665522900000|2022-10-11 21:15:00|5586|5582|5585.5|5581.5|5589.9|5585.9|5582.8|5578.8|95
1665523200000|2022-10-11 21:20:00|5585.4|5581.4|5582.8|5578.8|5585.8|5581.8|5581.3|5577.3|78
1665523500000|2022-10-11 21:25:00|5583.1|5579.1|5582.5|5578.5|5587.3|5583.3|5582|5578|59
1665523800000|2022-10-11 21:30:00|5582.6|5578.6|5582.8|5578.8|5590.6|5586.6|5581.1|5577.1|151
1665524100000|2022-10-11 21:35:00|5582.9|5578.9|5581.6|5577.6|5583.9|5579.9|5581.2|5577.2|105
1665524400000|2022-10-11 21:40:00|5581.5|5577.5|5580.5|5576.5|5581.5|5577.5|5580.3|5576.3|212
1665524700000|2022-10-11 21:45:00|5580.8|5576.8|5584.7|5580.7|5586|5582|5580.1|5576.1|152
1665525000000|2022-10-11 21:50:00|5584.6|5580.6|5585.6|5581.6|5587.3|5583.3|5576.7|5572.7|130
1665525300000|2022-10-11 21:55:00|5585.2|5581.2|5586.4|5582.4|5589.5|5585.5|5576.9|5572.9|186
1665525600000|2022-10-11 22:00:00|5587.2|5583.2|5586.2|5582.5|5589.8|5585.8|5584.7|5580.7|222
1665525900000|2022-10-11 22:05:00|5586.1|5582.1|5586.8|5583.8|5588.7|5584.7|5585.9|5581.9|107
1665526200000|2022-10-11 22:10:00|5586.9|5583.9|5586.9|5583.9|5587.3|5584.2|5585.7|5582.5|84
1665526500000|2022-10-11 22:15:00|5587|5584|5589.1|5586.1|5589.5|5586.5|5586.9|5583.9|103
1665526800000|2022-10-11 22:20:00|5589|5586|5588.5|5585.5|5590.5|5587.5|5587.9|5584.9|67
1665527100000|2022-10-11 22:25:00|5589|5585.3|5590.2|5587.2|5590.7|5587.6|5588.6|5585.3|68
1665527400000|2022-10-11 22:30:00|5590.1|5587.1|5589.5|5586.5|5590.7|5587.6|5589.3|5586.3|107
1665527700000|2022-10-11 22:35:00|5589.6|5586.6|5592|5589|5592.3|5589.9|5589.4|5586.4|93
1665528000000|2022-10-11 22:40:00|5591.9|5588.9|5591.4|5588.4|5592.2|5589.2|5591|5588|48
1665528300000|2022-10-11 22:45:00|5591.3|5588.3|5591.4|5588.4|5591.8|5588.8|5589.8|5586.8|98
1665528600000|2022-10-11 22:50:00|5591.2|5588.2|5591.9|5588.9|5592|5589|5591.1|5588.1|58
1665528900000|2022-10-11 22:55:00|5591.8|5588.8|5591.4|5588.4|5592.4|5589.4|5591.3|5588.3|99
1665529200000|2022-10-11 23:00:00|5591.3|5588.3|5592.5|5589.5|5592.9|5589.9|5589.7|5586.7|147
1665529500000|2022-10-11 23:05:00|5592.6|5589.6|5592|5589|5593.6|5590.6|5591.7|5588.7|113
1665529800000|2022-10-11 23:10:00|5591.9|5588.9|5590.8|5587.8|5591.9|5588.9|5590.7|5587.7|134
1665530100000|2022-10-11 23:15:00|5590.7|5587.7|5589|5586|5591|5588|5588.5|5585.5|197
1665530400000|2022-10-11 23:20:00|5588.9|5585.9|5588.6|5585.6|5590.4|5587.9|5588.1|5585.5|252
1665530700000|2022-10-11 23:25:00|5588.8|5585.8|5587|5584|5589.1|5586.7|5586.2|5583.7|189
1665531000000|2022-10-11 23:30:00|5587.1|5584.1|5588.4|5585.4|5588.6|5585.6|5586.5|5584|150
1665531300000|2022-10-11 23:35:00|5588.3|5585.3|5586.3|5584.5|5588.5|5585.5|5586.3|5583.6|129
1665531600000|2022-10-11 23:40:00|5586.4|5584.6|5585|5582|5587.9|5585.3|5584.7|5581.8|295
1665531900000|2022-10-11 23:45:00|5584.9|5581.9|5584.2|5581.2|5585.5|5582.5|5582.8|5579.8|320
1665532200000|2022-10-11 23:50:00|5584.3|5581.3|5583.8|5580.8|5584.3|5581.5|5581.7|5579.3|233
1665532500000|2022-10-11 23:55:00|5583.7|5580.7|5584.2|5581.2|5585.8|5583.4|5582.8|5580.5|295
1665532800000|2022-10-12 00:00:00|5584.3|5581.3|5579.7|5576.7|5587.1|5584.8|5575|5572|555
1665533100000|2022-10-12 00:05:00|5579.8|5576.8|5576.9|5573.9|5581.3|5578.3|5576.6|5573.6|407
1665533400000|2022-10-12 00:10:00|5577|5574|5576.8|5573.8|5577.1|5574.3|5571.5|5568.5|314
1665533700000|2022-10-12 00:15:00|5577.1|5574.1|5577.2|5574.2|5579.1|5576.1|5575.8|5572.8|409
1665534000000|2022-10-12 00:20:00|5577.1|5574.1|5580.7|5577.7|5584.9|5581.9|5576.7|5573.7|467
1665534300000|2022-10-12 00:25:00|5580.5|5577.5|5576.2|5573.2|5580.5|5577.5|5576.2|5573.2|375
1665534600000|2022-10-12 00:30:00|5576.5|5573.5|5579.3|5576.3|5580.4|5577.9|5574.6|5571.6|429
1665534900000|2022-10-12 00:35:00|5579.4|5576.4|5579.1|5576.1|5580.8|5577.8|5578|5575|409
1665535200000|2022-10-12 00:40:00|5579.3|5576.3|5582.9|5579.9|5583.9|5580.9|5577.9|5574.9|403
1665535500000|2022-10-12 00:45:00|5582.8|5579.8|5587.2|5584.2|5589.1|5586.6|5582.2|5579.6|505
1665535800000|2022-10-12 00:50:00|5587|5584|5582.6|5579.6|5587.2|5584.6|5581.1|5578.1|534
1665536100000|2022-10-12 00:55:00|5582.4|5579.4|5583.2|5581.4|5585.1|5582.8|5580.1|5577.5|489
1665536400000|2022-10-12 01:00:00|5583.3|5581.5|5582|5579|5587|5584.9|5580.8|5577.8|520
1665536700000|2022-10-12 01:05:00|5581.9|5578.9|5578|5575|5582.7|5579.7|5577.3|5575|460
1665537000000|2022-10-12 01:10:00|5577.9|5574.9|5578.4|5576.6|5579.3|5576.8|5576.2|5573.2|441
1665537300000|2022-10-12 01:15:00|5578.5|5576.7|5583.4|5580.4|5583.5|5580.8|5578.4|5575.9|425
1665537600000|2022-10-12 01:20:00|5583.5|5580.5|5584.2|5582.4|5588.8|5585.8|5583.2|5580.3|479
1665537900000|2022-10-12 01:25:00|5585|5582|5577.8|5574.8|5586.3|5583.3|5576.7|5574.4|432
1665538200000|2022-10-12 01:30:00|5577.9|5574.9|5572|5569|5578|5575|5571.4|5568.4|487
1665538500000|2022-10-12 01:35:00|5572.1|5569.1|5570.3|5567.3|5573.4|5570.4|5569|5566.3|522
1665538800000|2022-10-12 01:40:00|5570.2|5567.2|5569.7|5566.7|5572|5569.4|5567.1|5565|462
1665539100000|2022-10-12 01:45:00|5569.6|5566.6|5570.3|5568.5|5572.7|5570.7|5569.1|5566.4|476
1665539400000|2022-10-12 01:50:00|5570.2|5568.4|5566.1|5564.3|5572.9|5570.5|5565.8|5563.6|438
1665539700000|2022-10-12 01:55:00|5566|5564.2|5571.5|5569.7|5571.6|5569.8|5565.9|5563.8|356
1665540000000|2022-10-12 02:00:00|5571.4|5569.6|5568.3|5566.5|5573|5570.8|5568.1|5565.7|441
1665540300000|2022-10-12 02:05:00|5568.4|5566.6|5566.3|5564.5|5569.6|5567.8|5566.3|5564.5|287
1665540600000|2022-10-12 02:10:00|5566.2|5564.4|5566.7|5564.9|5567.9|5565.7|5565.9|5564.1|256
1665540900000|2022-10-12 02:15:00|5566.4|5564.6|5564.4|5562.6|5566.9|5565.1|5562.5|5560.1|383
1665541200000|2022-10-12 02:20:00|5564.5|5562.7|5566.6|5564.8|5567.5|5565.3|5563.5|5561|342
1665541500000|2022-10-12 02:25:00|5566.7|5564.9|5570.7|5568.9|5570.8|5569|5566.7|5564.8|336
1665541800000|2022-10-12 02:30:00|5570.6|5568.8|5575.8|5574|5577|5574.5|5570.6|5568.8|424
1665542100000|2022-10-12 02:35:00|5576.3|5573.3|5566.3|5563.3|5576.7|5574.3|5565.5|5562.5|419
1665542400000|2022-10-12 02:40:00|5566.2|5563.2|5563|5560|5566.3|5563.6|5561.1|5558.7|378
1665542700000|2022-10-12 02:45:00|5563.1|5560.1|5568.4|5565.4|5569.3|5566.7|5562.9|5559.9|400
1665543000000|2022-10-12 02:50:00|5568.2|5565.2|5569.9|5566.9|5575|5572|5567.9|5565.2|386
1665543300000|2022-10-12 02:55:00|5569.8|5566.8|5576.1|5573.1|5576.1|5573.1|5569.1|5566.7|409
1665543600000|2022-10-12 03:00:00|5576|5573|5574|5571|5577.1|5574.1|5572.6|5569.7|405
1665543900000|2022-10-12 03:05:00|5574.1|5571.1|5574.5|5571.5|5576|5574.2|5572.6|5569.8|351
1665544200000|2022-10-12 03:10:00|5574.4|5571.4|5576.9|5573.9|5577.6|5575.1|5573.9|5571|351
1665544500000|2022-10-12 03:15:00|5577.1|5574.1|5577.1|5574.1|5577.7|5575.2|5575.5|5573|323
1665544800000|2022-10-12 03:20:00|5577.2|5574.2|5578.8|5577|5579.1|5577.2|5575.3|5572.8|340
1665545100000|2022-10-12 03:25:00|5578.9|5577.1|5579.9|5578.1|5581.8|5579.6|5577.8|5575.3|277
1665545400000|2022-10-12 03:30:00|5579.8|5578|5574.5|5571.5|5580.9|5578.7|5573.4|5570.7|372
1665545700000|2022-10-12 03:35:00|5574.6|5571.6|5573.1|5570.1|5576.5|5573.5|5572.5|5570|335
1665546000000|2022-10-12 03:40:00|5573|5570|5574.1|5571.1|5574.7|5572.1|5571.3|5568.9|365
1665546300000|2022-10-12 03:45:00|5574.2|5571.2|5576.1|5573.1|5576.2|5573.8|5573.3|5570.3|279
1665546600000|2022-10-12 03:50:00|5576.2|5573.2|5579.1|5576.1|5579.7|5577.3|5575.2|5572.9|257
1665546900000|2022-10-12 03:55:00|5579|5576|5578.4|5576.6|5580.6|5578.6|5577.7|5575.4|305
1665547200000|2022-10-12 04:00:00|5578.6|5576.8|5597.3|5594.3|5601.9|5598.9|5575.9|5573.5|567
1665547500000|2022-10-12 04:05:00|5597.9|5594.9|5589.2|5586.2|5599.9|5596.9|5588.8|5585.8|762
1665547800000|2022-10-12 04:10:00|5589.3|5586.3|5594.8|5591.8|5594.9|5591.9|5586.1|5583.1|571
1665548100000|2022-10-12 04:15:00|5595|5592|5592.6|5589.6|5595.8|5592.8|5591.7|5588.7|518
1665548400000|2022-10-12 04:20:00|5592.5|5589.5|5591.9|5588.9|5592.6|5589.6|5589.3|5586.3|411
1665548700000|2022-10-12 04:25:00|5592|5589|5591.5|5588.5|5595.9|5592.9|5590|5587|432
1665549000000|2022-10-12 04:30:00|5591.4|5588.4|5589.4|5586.4|5591.5|5588.5|5586|5583|419
1665549300000|2022-10-12 04:35:00|5589.3|5586.3|5585.5|5582.5|5589.4|5586.4|5584.9|5581.9|362
1665549600000|2022-10-12 04:40:00|5585.4|5582.4|5589.2|5586.2|5590|5587.3|5585.3|5582.4|361
1665549900000|2022-10-12 04:45:00|5589|5586|5593|5591.2|5593.7|5591.3|5588.1|5585.5|305
1665550200000|2022-10-12 04:50:00|5593.1|5591.3|5592.6|5589.6|5596.2|5593.4|5591.6|5588.6|373
1665550500000|2022-10-12 04:55:00|5592.5|5589.5|5594.6|5591.6|5595|5592|5591.6|5588.6|328
1665550800000|2022-10-12 05:00:00|5594.1|5591.1|5589.2|5586.2|5596.8|5593.8|5587.8|5585|440
1665551100000|2022-10-12 05:05:00|5589.1|5586.1|5589.8|5586.8|5591.7|5589.3|5588.8|5585.8|347
1665551400000|2022-10-12 05:10:00|5589.6|5586.6|5588.6|5585.6|5590|5587.6|5587.5|5584.9|363
1665551700000|2022-10-12 05:15:00|5588.5|5585.5|5588|5585|5589.2|5586.2|5585.6|5583.2|367
1665552000000|2022-10-12 05:20:00|5587.9|5584.9|5589.3|5586.3|5590|5587|5586.2|5583.4|394
1665552300000|2022-10-12 05:25:00|5589.2|5586.2|5586.6|5583.6|5589.5|5586.5|5583.4|5581|437
1665552600000|2022-10-12 05:30:00|5586.5|5583.5|5588.4|5585.4|5588.5|5585.5|5583.6|5581.1|414
1665552900000|2022-10-12 05:35:00|5588.3|5585.3|5586.8|5585|5589.5|5587|5586.6|5584|351
1665553200000|2022-10-12 05:40:00|5586.9|5585.1|5597|5594|5597|5594|5586.4|5583.9|444
1665553500000|2022-10-12 05:45:00|5597.1|5594.1|5600.1|5597.1|5601.3|5599|5597|5594.1|442
1665553800000|2022-10-12 05:50:00|5600|5597|5603|5600|5604.7|5601.7|5598.7|5595.7|505
1665554100000|2022-10-12 05:55:00|5602.9|5599.9|5601.5|5598.5|5603.6|5600.6|5600.1|5597.1|437
1665554400000|2022-10-12 06:00:00|5602|5599|5599.4|5596.4|5604.1|5601.1|5596.6|5594.3|603
1665554700000|2022-10-12 06:05:00|5599.3|5596.3|5601.6|5598.6|5605.1|5602.5|5598.1|5595.8|512
1665555000000|2022-10-12 06:10:00|5601.8|5598.8|5605.8|5602.8|5606.4|5603.9|5598.4|5595.9|549
1665555300000|2022-10-12 06:15:00|5605.7|5602.7|5604.9|5601.9|5610.9|5607.9|5603.8|5601.5|473
1665555600000|2022-10-12 06:20:00|5604.6|5601.6|5606.5|5603.5|5606.5|5603.5|5599|5596|452
1665555900000|2022-10-12 06:25:00|5606.4|5603.4|5615.4|5612.4|5616.2|5613.2|5605.5|5602.5|546
1665556200000|2022-10-12 06:30:00|5615.3|5612.3|5615.8|5612.8|5616.2|5613.2|5612.2|5609.2|570
1665556500000|2022-10-12 06:35:00|5615.9|5612.9|5613.4|5610.4|5617|5614|5610.5|5607.5|562
1665556800000|2022-10-12 06:40:00|5613.3|5610.3|5615.9|5612.9|5616.8|5613.8|5609|5606|535
1665557100000|2022-10-12 06:45:00|5616.2|5613.2|5616.1|5613.1|5618.2|5615.2|5612.6|5609.6|540
1665557400000|2022-10-12 06:50:00|5616.2|5613.2|5610.2|5607.2|5616.6|5613.6|5609.8|5606.8|546
1665557700000|2022-10-12 06:55:00|5610.3|5607.3|5607.6|5604.6|5611|5608|5605.4|5602.4|509
1665558000000|2022-10-12 07:00:00|5607.5|5604.5|5607.3|5604.3|5610.8|5607.8|5601.9|5598.9|748
1665558300000|2022-10-12 07:05:00|5607.4|5604.4|5606.4|5603.4|5614.9|5611.9|5605.5|5602.6|653
1665558600000|2022-10-12 07:10:00|5606.3|5603.3|5606.9|5603.9|5608.5|5605.5|5602.6|5599.6|550
1665558900000|2022-10-12 07:15:00|5606.8|5603.8|5607.9|5604.9|5610.1|5607.5|5605.6|5603.1|596
1665559200000|2022-10-12 07:20:00|5607.8|5604.8|5614.8|5611.8|5617.9|5614.9|5607.5|5604.5|546
1665559500000|2022-10-12 07:25:00|5614.9|5611.9|5596.7|5593.7|5615.6|5612.6|5588.3|5585.3|755
1665559800000|2022-10-12 07:30:00|5596.6|5593.6|5600.1|5597.1|5601.3|5598.3|5592.9|5589.9|823
1665560100000|2022-10-12 07:35:00|5600.4|5597.4|5599.8|5596.8|5607|5604|5596.7|5593.7|688
1665560400000|2022-10-12 07:40:00|5599.9|5596.9|5597.3|5594.3|5602.3|5599.3|5595.3|5592.3|635
1665560700000|2022-10-12 07:45:00|5597.1|5594.1|5597.3|5594.3|5602|5599|5596.5|5593.5|561
1665561000000|2022-10-12 07:50:00|5597.1|5594.1|5603.3|5600.3|5606.4|5603.4|5596.8|5593.8|601
1665561300000|2022-10-12 07:55:00|5603.2|5600.2|5595.4|5592.4|5603.2|5600.2|5594.1|5591.1|524
1665561600000|2022-10-12 08:00:00|5595.3|5592.3|5600.9|5597.9|5602.5|5599.6|5594.4|5591.7|641
1665561900000|2022-10-12 08:05:00|5600.5|5597.5|5596.1|5593.1|5601.9|5598.9|5596|5593|620
1665562200000|2022-10-12 08:10:00|5596.3|5593.3|5592.9|5589.9|5598.8|5596.2|5592.4|5589.4|503
1665562500000|2022-10-12 08:15:00|5593|5590|5599.9|5596.9|5604|5601|5592.8|5589.8|657
1665562800000|2022-10-12 08:20:00|5599.8|5596.8|5604.4|5601.4|5605.8|5602.8|5599|5596.6|597
1665563100000|2022-10-12 08:25:00|5604.3|5601.3|5609.6|5606.6|5611.6|5608.6|5601.5|5598.7|618
1665563400000|2022-10-12 08:30:00|5609.4|5606.4|5601.3|5598.3|5610.1|5607.8|5601.3|5598.3|584
1665563700000|2022-10-12 08:35:00|5601.9|5598.9|5597.7|5594.7|5604.5|5601.7|5596.4|5594.1|530
1665564000000|2022-10-12 08:40:00|5597.9|5594.9|5597.5|5594.5|5600.7|5597.7|5595.8|5593.1|443
1665564300000|2022-10-12 08:45:00|5597.4|5594.4|5599.7|5596.7|5601|5598.5|5594.4|5591.8|533
1665564600000|2022-10-12 08:50:00|5599.8|5596.8|5594.5|5592.7|5600.1|5597.7|5592.3|5589.8|470
1665564900000|2022-10-12 08:55:00|5595.3|5592.3|5594.8|5591.8|5597.1|5594.9|5593.1|5590.1|451
1665565200000|2022-10-12 09:00:00|5594.7|5591.7|5596.7|5593.7|5597.7|5594.7|5590.4|5588|535
1665565500000|2022-10-12 09:05:00|5596.6|5593.6|5592|5589|5597.1|5594.7|5589.6|5587.3|450
1665565800000|2022-10-12 09:10:00|5591.7|5589.9|5592.6|5589.6|5594.6|5591.8|5590.4|5587.8|434
1665566100000|2022-10-12 09:15:00|5592.5|5589.5|5594.3|5591.3|5595.9|5593.3|5590.6|5588|600
1665566400000|2022-10-12 09:20:00|5594.2|5591.2|5596.5|5593.5|5597.3|5594.5|5591.7|5589.1|459
1665566700000|2022-10-12 09:25:00|5596.1|5594.3|5604.9|5601.9|5606|5603|5595.3|5593.1|500
1665567000000|2022-10-12 09:30:00|5604.7|5601.7|5600.1|5597.1|5606.1|5603.1|5598.8|5596|564
1665567300000|2022-10-12 09:35:00|5600.2|5597.2|5595.1|5592.1|5601.3|5598.8|5592.3|5589.7|421
1665567600000|2022-10-12 09:40:00|5595.2|5592.2|5594.5|5591.5|5597.8|5594.9|5592.7|5590|471
1665567900000|2022-10-12 09:45:00|5594.6|5591.6|5592.8|5589.8|5596.3|5593.9|5591.2|5588.2|473
1665568200000|2022-10-12 09:50:00|5593|5590|5593.2|5590.2|5596.4|5593.4|5591.9|5588.9|466
1665568500000|2022-10-12 09:55:00|5593.5|5590.5|5597.7|5595.9|5599.6|5597.1|5593|5590|370
1665568800000|2022-10-12 10:00:00|5598.5|5595.5|5601.5|5598.5|5601.8|5599.3|5597|5594.5|479
1665569100000|2022-10-12 10:05:00|5601.6|5598.6|5600.8|5599|5603|5600.6|5600.3|5598|319
1665569400000|2022-10-12 10:10:00|5600.9|5599.1|5598.7|5596.9|5603.9|5601.6|5597.8|5596|486
1665569700000|2022-10-12 10:15:00|5599.2|5596.2|5599.2|5596.2|5602.8|5600.2|5597.2|5595|428
1665570000000|2022-10-12 10:20:00|5599.1|5596.1|5592.6|5590.8|5599.3|5596.9|5592.4|5590.2|336
1665570300000|2022-10-12 10:25:00|5592.5|5590.7|5595.3|5592.3|5595.6|5592.9|5591.1|5588.8|394
1665570600000|2022-10-12 10:30:00|5595.4|5592.4|5593.2|5591.4|5595.6|5592.9|5590.8|5588.5|406
1665570900000|2022-10-12 10:35:00|5593.6|5590.6|5596|5593|5597.5|5595.1|5592.1|5589.2|377
1665571200000|2022-10-12 10:40:00|5595.9|5592.9|5591.9|5590.1|5597|5594.4|5590.6|5588.4|408
1665571500000|2022-10-12 10:45:00|5591.5|5589.7|5590|5587|5596|5593.3|5588.7|5586.2|388
1665571800000|2022-10-12 10:50:00|5590.1|5587.1|5591.8|5588.8|5592.2|5589.4|5588.5|5586|449
1665572100000|2022-10-12 10:55:00|5591.7|5588.7|5594.7|5591.7|5594.7|5592.2|5590.1|5587.1|401
1665572400000|2022-10-12 11:00:00|5594.6|5591.6|5595|5592|5600.5|5598|5593.7|5591.1|505
1665572700000|2022-10-12 11:05:00|5594.9|5591.9|5593.8|5590.8|5598.5|5595.5|5593.2|5590.6|443
1665573000000|2022-10-12 11:10:00|5594|5591|5594.4|5591.4|5595.8|5593|5588.3|5586.1|502
1665573300000|2022-10-12 11:15:00|5594.3|5591.3|5591.8|5588.8|5595.3|5592.9|5587.2|5584.8|458
1665573600000|2022-10-12 11:20:00|5592|5589|5592.6|5590.8|5593.8|5591.4|5589.6|5587.2|365
1665573900000|2022-10-12 11:25:00|5592.5|5590.7|5594.1|5592.3|5595.1|5592.6|5591.1|5589|399
1665574200000|2022-10-12 11:30:00|5594.6|5591.6|5594.1|5592.3|5595.3|5593.4|5593|5590.6|401
1665574500000|2022-10-12 11:35:00|5594|5592.2|5594.3|5592.5|5597.3|5595.2|5592|5590.2|430
1665574800000|2022-10-12 11:40:00|5594.9|5593.1|5594.8|5593|5595.7|5593.6|5591.7|5589.9|343
1665575100000|2022-10-12 11:45:00|5594.9|5593.1|5591.9|5588.9|5595.8|5593.6|5588.1|5586.3|406
1665575400000|2022-10-12 11:50:00|5591.3|5589.5|5590.8|5587.8|5592.1|5589.6|5585.9|5583.7|467
1665575700000|2022-10-12 11:55:00|5590.7|5587.7|5589.1|5586.1|5594.1|5592|5588.2|5586|385
1665576000000|2022-10-12 12:00:00|5589.2|5587.3|5591.1|5588.1|5592.8|5590.5|5588.2|5585.4|494
1665576300000|2022-10-12 12:05:00|5590.9|5587.9|5589.6|5586.6|5591.2|5588.7|5587.4|5585|510
1665576600000|2022-10-12 12:10:00|5589.5|5586.5|5588.1|5586.3|5590.9|5588.6|5586.7|5584.8|428
1665576900000|2022-10-12 12:15:00|5588.2|5586.4|5588|5586.2|5591.6|5589.7|5586.6|5584.4|403
1665577200000|2022-10-12 12:20:00|5588.6|5585.6|5591.9|5588.9|5592|5589.6|5585.6|5583.5|592
1665577500000|2022-10-12 12:25:00|5591.1|5589.3|5590.3|5587.3|5594|5591|5588.3|5585.3|567
1665577800000|2022-10-12 12:30:00|5591|5587|5579.6|5576.6|5591|5587|5573.8|5570.8|871
1665578100000|2022-10-12 12:35:00|5579.7|5576.7|5585.6|5582.6|5588.7|5585.7|5577.8|5574.8|687
1665578400000|2022-10-12 12:40:00|5585.5|5582.5|5593.4|5591.6|5595|5592|5582.2|5579.2|641
1665578700000|2022-10-12 12:45:00|5594.1|5591.1|5592.7|5589.7|5598|5595.3|5589.5|5586.5|596
1665579000000|2022-10-12 12:50:00|5593|5590|5592.8|5589.8|5598|5595|5590.3|5587.3|610
1665579300000|2022-10-12 12:55:00|5593|5590|5591.8|5588.8|5597.3|5594.3|5590.9|5588.7|578
1665579600000|2022-10-12 13:00:00|5592.8|5589.8|5588|5585|5595.3|5592.3|5586.5|5584.1|620
1665579900000|2022-10-12 13:05:00|5588.1|5585.1|5577.3|5574.3|5588.1|5585.1|5577.2|5574.2|584
1665580200000|2022-10-12 13:10:00|5577.2|5574.2|5581.9|5578.9|5581.9|5578.9|5576.4|5573.9|496
1665580500000|2022-10-12 13:15:00|5582.1|5579.1|5588.3|5585.3|5588.4|5585.4|5580.7|5578|494
1665580800000|2022-10-12 13:20:00|5588.4|5585.4|5591.1|5588.1|5592|5589|5585|5582|489
1665581100000|2022-10-12 13:25:00|5591|5588|5590.2|5588.4|5591.2|5588.7|5586|5583.8|459
1665581400000|2022-10-12 13:30:00|5590.1|5588.3|5585.9|5582.9|5591.4|5589.1|5581.6|5579.3|682
1665581700000|2022-10-12 13:35:00|5585.8|5582.8|5594.1|5591.1|5597.5|5594.5|5585.8|5582.8|702
1665582000000|2022-10-12 13:40:00|5594.2|5591.2|5597.5|5594.5|5598.4|5595.4|5590.2|5587.2|653
1665582300000|2022-10-12 13:45:00|5598|5595|5593.7|5590.7|5600.7|5598|5592.7|5590.3|690
1665582600000|2022-10-12 13:50:00|5593.6|5590.6|5591.7|5588.7|5597.7|5595.4|5590|5587.2|656
1665582900000|2022-10-12 13:55:00|5591.8|5588.8|5593.5|5590.5|5598.3|5595.3|5591.6|5588.8|648
1665583200000|2022-10-12 14:00:00|5594.2|5591.2|5601.1|5598.1|5601.2|5598.5|5592.5|5589.5|732
1665583500000|2022-10-12 14:05:00|5600.4|5598.6|5597.7|5595.9|5603.6|5601.1|5595.5|5592.8|655
1665583800000|2022-10-12 14:10:00|5597.6|5595.8|5598.5|5595.5|5602.9|5599.9|5594.5|5592.1|508
1665584100000|2022-10-12 14:15:00|5598.3|5595.3|5598.5|5595.5|5601.2|5598.8|5597|5594.7|543
1665584400000|2022-10-12 14:20:00|5597.7|5595.9|5595.9|5594.1|5598.3|5595.9|5592|5589|579
1665584700000|2022-10-12 14:25:00|5595.8|5594|5599.8|5598|5604.1|5601.7|5594.7|5592.4|590
1665585000000|2022-10-12 14:30:00|5599.7|5597.9|5609.6|5606.6|5612.2|5609.4|5597.2|5594.8|607
1665585300000|2022-10-12 14:35:00|5609.7|5606.7|5605.2|5602.2|5609.7|5607.2|5604.8|5601.8|496
1665585600000|2022-10-12 14:40:00|5605.3|5602.3|5601.8|5598.8|5607.6|5604.6|5601.3|5598.7|454
1665585900000|2022-10-12 14:45:00|5602.1|5599.1|5603.9|5600.9|5604.6|5601.8|5597.7|5594.7|607
1665586200000|2022-10-12 14:50:00|5604|5601|5614|5611|5615.4|5612.4|5603.7|5600.8|728
1665586500000|2022-10-12 14:55:00|5613.9|5610.9|5609.1|5606.1|5614.5|5611.5|5607.7|5605.3|548
1665586800000|2022-10-12 15:00:00|5609|5606|5608.7|5605.7|5611.8|5609.2|5606.7|5604.6|422
1665587100000|2022-10-12 15:05:00|5608.8|5605.8|5607.2|5604.2|5609.4|5607.2|5604.9|5602.6|537
1665587400000|2022-10-12 15:10:00|5607.3|5604.3|5606.2|5604.4|5608.5|5606.5|5605|5602.6|483
1665587700000|2022-10-12 15:15:00|5606.5|5604.7|5608.6|5605.6|5611.8|5609.6|5603.5|5601|380
1665588000000|2022-10-12 15:20:00|5608.4|5605.4|5605.9|5602.9|5609.1|5606.6|5601.8|5599|499
1665588300000|2022-10-12 15:25:00|5605.8|5602.8|5606.9|5603.9|5607.5|5605.6|5603.3|5601|468
1665588600000|2022-10-12 15:30:00|5606.7|5604.9|5604.4|5601.4|5607.5|5605.3|5602.9|5600.7|462
1665588900000|2022-10-12 15:35:00|5604.3|5601.3|5600|5598.2|5607.1|5604.7|5600|5598.2|436
1665589200000|2022-10-12 15:40:00|5599.9|5598.1|5601.5|5598.5|5606.4|5604.1|5599.4|5597.3|438
1665589500000|2022-10-12 15:45:00|5600.9|5599.1|5602.5|5600.7|5603.2|5601.1|5599.5|5597.5|421
1665589800000|2022-10-12 15:50:00|5602.6|5600.8|5601.9|5600.1|5603.6|5601.8|5600.1|5597.8|403
1665590100000|2022-10-12 15:55:00|5602.6|5600.8|5606.6|5603.6|5606.7|5604.4|5601.9|5599.8|505
1665590400000|2022-10-12 16:00:00|5606.5|5603.5|5604.1|5602.3|5607.1|5604.8|5603.4|5601|474
1665590700000|2022-10-12 16:05:00|5604.2|5602.4|5604.9|5603.1|5608.5|5606.7|5603.3|5601.3|418
1665591000000|2022-10-12 16:10:00|5604.7|5602.9|5598.8|5597|5606.4|5604.1|5598.2|5595.8|476
1665591300000|2022-10-12 16:15:00|5598.7|5596.9|5600.3|5597.3|5602|5599.5|5597.8|5595.8|488
1665591600000|2022-10-12 16:20:00|5600.4|5597.4|5601.8|5598.8|5604.2|5601.6|5599.5|5597|492
1665591900000|2022-10-12 16:25:00|5601|5599.2|5604.9|5603.1|5605.9|5603.4|5599.9|5597.6|539
1665592200000|2022-10-12 16:30:00|5604.8|5603|5604.2|5601.2|5606.8|5604.4|5602.2|5599.8|473
1665592500000|2022-10-12 16:35:00|5604.1|5601.1|5599.4|5597.6|5604.1|5601.5|5599.3|5596.8|411
1665592800000|2022-10-12 16:40:00|5599.3|5597.5|5600.6|5597.6|5601.4|5598.7|5598.2|5595.6|365
1665593100000|2022-10-12 16:45:00|5600.4|5597.4|5598.3|5595.3|5601.4|5598.9|5598.3|5595.3|440
1665593400000|2022-10-12 16:50:00|5598.4|5595.4|5599.9|5598.1|5601.3|5598.8|5597.9|5595.3|441
1665593700000|2022-10-12 16:55:00|5600|5598.2|5602.1|5599.1|5605.6|5603.3|5599.7|5597.4|524
1665594000000|2022-10-12 17:00:00|5602|5599|5600.5|5597.5|5605.3|5602.5|5599.8|5596.8|505
1665594300000|2022-10-12 17:05:00|5600.6|5597.6|5600.2|5598.4|5602.5|5599.9|5599.3|5596.3|473
1665594600000|2022-10-12 17:10:00|5600.1|5598.3|5601.8|5600|5602.5|5600|5598.4|5596|368
1665594900000|2022-10-12 17:15:00|5601.7|5599.9|5599.8|5598|5602.1|5600.1|5599|5596.7|334
1665595200000|2022-10-12 17:20:00|5599.9|5598.1|5599.6|5597.8|5600.9|5598.9|5599.4|5597|283
1665595500000|2022-10-12 17:25:00|5599.5|5597.7|5603.8|5600.8|5604.4|5602|5599.1|5597.3|287
1665595800000|2022-10-12 17:30:00|5603.6|5600.6|5602.1|5599.1|5604.4|5601.8|5600.8|5598.3|412
1665596100000|2022-10-12 17:35:00|5601.7|5598.7|5601.3|5599.5|5602.2|5599.8|5598.4|5595.9|322
1665596400000|2022-10-12 17:40:00|5601.4|5599.6|5602.7|5600.9|5603|5601.1|5600.5|5598.3|283
1665596700000|2022-10-12 17:45:00|5602.6|5600.8|5604.8|5603|5605.2|5603.4|5601.3|5599.5|247
1665597000000|2022-10-12 17:50:00|5604.9|5603.1|5606.7|5603.7|5606.7|5604.3|5602.6|5600.8|303
1665597300000|2022-10-12 17:55:00|5606|5604.2|5614.2|5610.2|5614.2|5610.2|5604|5601.6|183
1665597600000|2022-10-12 18:00:00|5609.5|5605.5|5609.1|5606.1|5618|5614|5603.4|5600.1|808
1665597900000|2022-10-12 18:05:00|5609.2|5606.2|5620.6|5617.6|5621.6|5618.7|5608.1|5605.1|641
1665598200000|2022-10-12 18:10:00|5620.4|5617.4|5631.1|5628.1|5634|5631|5618|5615|789
1665598500000|2022-10-12 18:15:00|5630.7|5627.7|5626.9|5623.9|5631.7|5628.7|5624.6|5621.6|680
1665598800000|2022-10-12 18:20:00|5626.8|5623.8|5621.4|5618.4|5627.9|5624.9|5620.4|5617.4|552
1665599100000|2022-10-12 18:25:00|5621.1|5618.1|5624.8|5621.8|5626.2|5623.2|5620.3|5617.3|509
1665599400000|2022-10-12 18:30:00|5624.9|5621.9|5621.4|5618.4|5626|5623|5620.3|5617.3|432
1665599700000|2022-10-12 18:35:00|5621.2|5618.2|5616.9|5613.9|5626.3|5623.3|5616.3|5613.3|470
1665600000000|2022-10-12 18:40:00|5616.8|5613.8|5615.5|5612.5|5617.5|5614.6|5614|5611.1|401
1665600300000|2022-10-12 18:45:00|5615.4|5612.4|5610.7|5607.7|5615.6|5612.6|5610.1|5607.1|369
1665600600000|2022-10-12 18:50:00|5610.6|5607.6|5608.6|5605.6|5611.2|5608.2|5607.4|5604.4|420
1665600900000|2022-10-12 18:55:00|5608.7|5605.7|5606|5604.2|5609.2|5606.3|5605.3|5602.5|370
1665601200000|2022-10-12 19:00:00|5605.5|5603.7|5603.6|5600.6|5607.5|5605.3|5602|5599|417
1665601500000|2022-10-12 19:05:00|5603.5|5600.5|5606.3|5603.3|5608|5605|5602.5|5599.5|394
1665601800000|2022-10-12 19:10:00|5606.4|5603.4|5606.6|5603.6|5607.6|5605|5605.7|5602.7|304
1665602100000|2022-10-12 19:15:00|5606.5|5603.5|5610|5607|5610.2|5607.2|5604.8|5601.8|319
1665602400000|2022-10-12 19:20:00|5610.1|5607.1|5608.3|5605.3|5611.6|5608.6|5607.9|5604.9|340
1665602700000|2022-10-12 19:25:00|5608.2|5605.2|5608.9|5605.9|5609.9|5607.3|5606.6|5603.6|273
1665603000000|2022-10-12 19:30:00|5609|5606|5609|5606|5609|5606.5|5607|5604.2|316
1665603300000|2022-10-12 19:35:00|5609.1|5606.1|5608.5|5605.5|5610.7|5608.4|5607.8|5604.9|301
1665603600000|2022-10-12 19:40:00|5608.6|5605.6|5609.2|5606.2|5610.2|5607.6|5607.9|5605.1|282
1665603900000|2022-10-12 19:45:00|5609.1|5606.1|5607.5|5604.5|5609.3|5606.6|5607.3|5604.3|267
1665604200000|2022-10-12 19:50:00|5607.6|5604.6|5609.1|5606.1|5609.7|5606.9|5606.9|5603.9|300
1665604500000|2022-10-12 19:55:00|5608.8|5605.8|5608.2|5605.2|5608.8|5606.2|5606.7|5604|278
1665604800000|2022-10-12 20:00:00|5608|5605|5608.4|5605.4|5609.1|5606.4|5607.6|5604.6|295
1665605100000|2022-10-12 20:05:00|5608.5|5605.5|5607.1|5604.1|5608.6|5605.6|5606.6|5603.6|310
1665605400000|2022-10-12 20:10:00|5607.2|5604.2|5608|5605|5608.2|5605.2|5606.9|5604|249
1665605700000|2022-10-12 20:15:00|5607.8|5604.8|5608.7|5605.7|5608.8|5606.3|5607.7|5604.7|78
1665606000000|2022-10-12 20:20:00|5608.6|5605.6|5605.8|5602.8|5608.7|5605.7|5605.2|5602.7|141
1665606300000|2022-10-12 20:25:00|5606|5603|5607.9|5604.9|5607.9|5604.9|5605.9|5602.9|111
1665606600000|2022-10-12 20:30:00|5607.8|5604.8|5606.2|5603.2|5607.8|5604.8|5605.2|5602.9|204
1665606900000|2022-10-12 20:35:00|5606.1|5603.1|5606.7|5603.7|5606.8|5603.8|5604.7|5602.3|102
1665607200000|2022-10-12 20:40:00|5606.6|5603.6|5607.6|5604.6|5607.7|5605.1|5606.5|5603.5|150
1665607500000|2022-10-12 20:45:00|5607.4|5604.4|5608.7|5605.7|5608.8|5605.9|5606.6|5604.3|88
1665607800000|2022-10-12 20:50:00|5608.8|5605.8|5610.6|5607.6|5610.8|5607.8|5608.4|5605.4|70
1665608100000|2022-10-12 20:55:00|5610.7|5607.7|5612|5608|5613.1|5609.5|5610.5|5607.3|122
1665608400000|2022-10-12 21:00:00|5611|5607|5609.5|5605.5|5612.2|5608.2|5603|5599|35
1665608700000|2022-10-12 21:05:00|5608.9|5604.9|5611.3|5607.3|5612.1|5608.1|5606.2|5602.2|75
1665609000000|2022-10-12 21:10:00|5611.5|5607.5|5608.3|5604.3|5612.6|5608.6|5607.7|5603.7|96
1665609300000|2022-10-12 21:15:00|5608.1|5604.1|5611.5|5607.5|5613.8|5609.8|5600.9|5596.9|112
1665609600000|2022-10-12 21:20:00|5611.8|5607.8|5606.4|5602.4|5612.3|5608.3|5605.3|5601.3|68
1665609900000|2022-10-12 21:25:00|5606.3|5602.3|5606.5|5602.5|5612|5608|5602.9|5598.9|51
1665610200000|2022-10-12 21:30:00|5610.1|5606.1|5608.9|5604.9|5610.5|5606.5|5605.5|5601.5|126
1665610500000|2022-10-12 21:35:00|5608.5|5604.5|5609.2|5605.2|5613|5609|5608.1|5604.1|163
1665610800000|2022-10-12 21:40:00|5609.3|5605.3|5609.9|5605.9|5612.6|5608.6|5608.8|5604.8|94
1665611100000|2022-10-12 21:45:00|5610.8|5606.8|5610.6|5606.6|5611.5|5607.5|5609.1|5605.1|99
1665611400000|2022-10-12 21:50:00|5610.3|5606.3|5614.4|5610.4|5614.6|5610.6|5610|5606|92
1665611700000|2022-10-12 21:55:00|5613.7|5609.7|5615.7|5611.7|5616.7|5612.7|5609.3|5605.3|201
1665612000000|2022-10-12 22:00:00|5616.2|5612.2|5616.6|5613|5618.2|5614.2|5614.7|5610.7|264
1665612300000|2022-10-12 22:05:00|5616.7|5613.1|5616.3|5613.3|5617.1|5613.5|5616.1|5612.8|84
1665612600000|2022-10-12 22:10:00|5616.5|5613.4|5614.3|5611.3|5616.8|5613.5|5614.1|5611.1|69
1665612900000|2022-10-12 22:15:00|5614.2|5611.2|5613.4|5610.4|5614.2|5611.2|5612.9|5609.7|64
1665613200000|2022-10-12 22:20:00|5613.5|5610.5|5610.8|5607.8|5613.5|5610.5|5610.8|5607.8|73
1665613500000|2022-10-12 22:25:00|5610.7|5607.7|5610.7|5607.7|5611|5608|5610.4|5607.4|209
1665613800000|2022-10-12 22:30:00|5610.8|5607.8|5611|5608|5611.3|5608.9|5610.2|5607.2|195
1665614100000|2022-10-12 22:35:00|5611.1|5608.1|5610.6|5607.6|5611.2|5608.2|5610.1|5607.1|201
1665614400000|2022-10-12 22:40:00|5610.8|5607.8|5611.1|5608.1|5611.5|5608.5|5610.3|5607.3|80
1665614700000|2022-10-12 22:45:00|5611|5608|5609.4|5606.4|5611.1|5608.1|5609.4|5606.4|83
1665615000000|2022-10-12 22:50:00|5609.6|5606.6|5608.4|5605.4|5609.8|5606.8|5607.1|5604.1|205
1665615300000|2022-10-12 22:55:00|5608.3|5605.3|5607.6|5604.6|5609.6|5606.6|5607.2|5604.2|189
1665615600000|2022-10-12 23:00:00|5607.5|5604.5|5609.8|5606.8|5611|5608|5606.7|5603.7|204
1665615900000|2022-10-12 23:05:00|5609.5|5606.5|5608.9|5605.9|5609.6|5606.6|5607.3|5604.3|162
1665616200000|2022-10-12 23:10:00|5608.3|5605.3|5610.5|5607.5|5611|5608|5607.8|5604.8|209
1665616500000|2022-10-12 23:15:00|5610.4|5607.4|5611.5|5608.5|5611.5|5609.1|5609.9|5606.9|185
1665616800000|2022-10-12 23:20:00|5611.2|5608.2|5611.7|5608.7|5612.8|5609.8|5611.1|5608.1|147
1665617100000|2022-10-12 23:25:00|5611.4|5608.4|5610.1|5607.1|5611.9|5609.3|5609.9|5607.1|100
1665617400000|2022-10-12 23:30:00|5609.8|5606.8|5610|5607|5610.5|5607.5|5609.1|5606.1|145
1665617700000|2022-10-12 23:35:00|5609.9|5606.9|5609.1|5606.1|5610.4|5608|5609|5606|113
1665618000000|2022-10-12 23:40:00|5608.7|5605.7|5608.2|5605.2|5609.1|5606.1|5607.6|5605|122
1665618300000|2022-10-12 23:45:00|5608.1|5605.1|5611.1|5608.1|5611.2|5608.7|5607.1|5604.5|159
1665618600000|2022-10-12 23:50:00|5610.9|5607.9|5612|5609|5613.7|5611|5610.7|5607.9|213
1665618900000|2022-10-12 23:55:00|5611.9|5608.9|5611.2|5608.2|5612.5|5610|5610.7|5608.2|172
1665619200000|2022-10-13 00:00:00|5610.9|5607.9|5611|5608|5611.2|5608.2|5605.8|5602.8|302
1665619500000|2022-10-13 00:05:00|5610.9|5607.9|5614.3|5612.5|5614.7|5612.6|5610.4|5607.6|267
1665619800000|2022-10-13 00:10:00|5613.7|5611.9|5611.8|5608.8|5614.1|5612.1|5610.3|5607.8|223
1665620100000|2022-10-13 00:15:00|5611.7|5608.7|5611|5609.2|5613.3|5610.9|5609.6|5607.3|237
1665620400000|2022-10-13 00:20:00|5611.7|5608.7|5612.6|5609.6|5613.7|5611.6|5611.2|5608.6|219
1665620700000|2022-10-13 00:25:00|5612.7|5609.7|5614.9|5613.1|5615.3|5613.1|5610|5608.1|327
1665621000000|2022-10-13 00:30:00|5614.8|5613|5619.5|5616.5|5619.6|5616.6|5613.9|5611.5|333
1665621300000|2022-10-13 00:35:00|5619.4|5616.4|5617.7|5615.9|5622|5619|5617.4|5615.1|343
1665621600000|2022-10-13 00:40:00|5617.6|5615.8|5616.4|5614.6|5618.7|5616.9|5614.4|5612.4|329
1665621900000|2022-10-13 00:45:00|5616.3|5614.5|5617.3|5614.3|5618.3|5616|5614.4|5612|332
1665622200000|2022-10-13 00:50:00|5617.2|5614.2|5619.4|5617.6|5619.9|5617.6|5616.5|5614.2|320
1665622500000|2022-10-13 00:55:00|5619.3|5617.5|5619.6|5616.6|5621.8|5620|5616.6|5614.1|339
1665622800000|2022-10-13 01:00:00|5619.7|5616.7|5616|5613|5620.8|5618.1|5615.4|5612.8|283
1665623100000|2022-10-13 01:05:00|5615.9|5612.9|5614.1|5612.3|5616.8|5613.9|5613.2|5610.9|287
1665623400000|2022-10-13 01:10:00|5614|5612.2|5616.5|5613.5|5617|5614.3|5613.4|5610.9|280
1665623700000|2022-10-13 01:15:00|5616.6|5613.6|5614.3|5612.5|5617.1|5614.6|5613.2|5610.9|335
1665624000000|2022-10-13 01:20:00|5614.6|5611.6|5610.5|5607.5|5616.2|5613.4|5609.2|5606.5|371
1665624300000|2022-10-13 01:25:00|5610.4|5607.4|5609.9|5608.1|5611.7|5609|5609.5|5607|298
1665624600000|2022-10-13 01:30:00|5609.8|5608|5611.7|5608.7|5613.2|5610.6|5608.3|5605.9|387
1665624900000|2022-10-13 01:35:00|5611.6|5608.6|5610.7|5607.7|5614.5|5611.7|5610.5|5607.5|357
1665625200000|2022-10-13 01:40:00|5610.1|5608.3|5614.5|5611.5|5614.8|5612.4|5609.9|5607.6|313
1665625500000|2022-10-13 01:45:00|5614.4|5611.4|5616.7|5614.9|5617|5614.9|5613.6|5610.6|300
1665625800000|2022-10-13 01:50:00|5616.6|5614.8|5618.1|5615.1|5620.9|5618.5|5616.6|5614.3|357
1665626100000|2022-10-13 01:55:00|5617.4|5615.6|5615.3|5613.5|5618.1|5615.8|5614.9|5612.2|281
1665626400000|2022-10-13 02:00:00|5615.8|5612.8|5613.3|5610.3|5616.6|5614.6|5611.9|5609.6|339
1665626700000|2022-10-13 02:05:00|5613.4|5610.4|5612.3|5609.3|5614.2|5612.1|5609.8|5607.3|355
1665627000000|2022-10-13 02:10:00|5611.5|5609.7|5609.1|5606.1|5612.7|5610.2|5608.1|5605.5|397
1665627300000|2022-10-13 02:15:00|5609|5606|5607.7|5605.9|5609.3|5607|5606.4|5604|380
1665627600000|2022-10-13 02:20:00|5607.5|5605.7|5611.7|5608.7|5612|5609.4|5606.8|5604.3|347
1665627900000|2022-10-13 02:25:00|5611.8|5608.8|5611.2|5608.2|5612.5|5610|5609.3|5607.5|258
1665628200000|2022-10-13 02:30:00|5611.3|5608.3|5613.6|5610.6|5613.7|5611.5|5610.4|5607.9|268
1665628500000|2022-10-13 02:35:00|5613.5|5610.5|5612.4|5610.6|5614.9|5612.5|5612|5609.8|271
1665628800000|2022-10-13 02:40:00|5612.3|5610.5|5613.4|5610.4|5613.4|5611|5611.2|5608.8|212
1665629100000|2022-10-13 02:45:00|5613.3|5610.3|5610.3|5607.3|5613.4|5610.8|5609.5|5607.2|316
1665629400000|2022-10-13 02:50:00|5609.6|5607.8|5610.3|5608.5|5612.5|5610|5609.2|5606.8|253
1665629700000|2022-10-13 02:55:00|5610.2|5608.4|5609.4|5607.6|5610.6|5608.4|5608.4|5606.3|276
1665630000000|2022-10-13 03:00:00|5609.8|5606.8|5604.7|5601.7|5610|5607.6|5603.9|5601.3|260
1665630300000|2022-10-13 03:05:00|5604.8|5601.8|5608.2|5605.2|5608.7|5605.7|5604.3|5601.8|297
1665630600000|2022-10-13 03:10:00|5608.3|5605.3|5609.1|5606.1|5609.3|5606.7|5606.4|5604|239
1665630900000|2022-10-13 03:15:00|5609|5606|5607.7|5604.7|5609.1|5606.7|5606.3|5604.4|207
1665631200000|2022-10-13 03:20:00|5607.6|5604.6|5606.6|5604.8|5608.6|5606.3|5605.7|5603.5|253
1665631500000|2022-10-13 03:25:00|5606.5|5604.7|5610.9|5607.9|5611.4|5608.4|5606.4|5604|315
1665631800000|2022-10-13 03:30:00|5611|5608|5610.8|5607.8|5611.8|5608.8|5609.6|5606.6|239
1665632100000|2022-10-13 03:35:00|5610.9|5607.9|5608.7|5606.9|5611.4|5609|5608.6|5606.6|177
1665632400000|2022-10-13 03:40:00|5608.8|5607|5609.4|5606.4|5609.7|5607.3|5607.7|5605.7|148
1665632700000|2022-10-13 03:45:00|5609.3|5606.3|5609.2|5607.4|5610.5|5607.7|5608.3|5606.2|208
1665633000000|2022-10-13 03:50:00|5609.1|5607.3|5610.3|5607.3|5611.1|5608.5|5608.2|5606.4|182
1665633300000|2022-10-13 03:55:00|5610.4|5607.4|5610|5607|5611|5608.5|5608.7|5606.4|232
1665633600000|2022-10-13 04:00:00|5610.1|5607.1|5608.9|5605.9|5610.8|5608.3|5607.8|5605.6|186
1665633900000|2022-10-13 04:05:00|5608.8|5605.8|5609|5607.2|5609.1|5607.3|5607.4|5605.6|245
1665634200000|2022-10-13 04:10:00|5608.9|5607.1|5609.8|5608|5611.4|5608.9|5608.8|5607|212
1665634500000|2022-10-13 04:15:00|5609.9|5608.1|5611.8|5608.8|5612.4|5609.9|5609.7|5607.4|202
1665634800000|2022-10-13 04:20:00|5611.9|5608.9|5611.7|5609.9|5612.8|5610.4|5611|5608.6|181
1665635100000|2022-10-13 04:25:00|5611.8|5610|5612.8|5609.8|5612.9|5610.6|5611.2|5609.3|205
1665635400000|2022-10-13 04:30:00|5612.9|5609.9|5615.4|5613.6|5616|5613.8|5612.3|5609.8|223
1665635700000|2022-10-13 04:35:00|5615.3|5613.5|5614.1|5612.3|5615.3|5613.5|5613.1|5611.3|184
1665636000000|2022-10-13 04:40:00|5614|5612.2|5613|5611.2|5614.1|5612.3|5612.5|5610.1|177
1665636300000|2022-10-13 04:45:00|5613.1|5611.3|5612.6|5610.8|5613.6|5611.3|5611.5|5609.7|196
1665636600000|2022-10-13 04:50:00|5612.7|5610.9|5615.8|5612.8|5615.8|5613.2|5612.6|5610.3|149
1665636900000|2022-10-13 04:55:00|5615.2|5613.4|5614.6|5612.8|5615.4|5613.4|5614.3|5612.2|119
1665637200000|2022-10-13 05:00:00|5614.7|5612.9|5613.8|5612|5615.5|5613.7|5613.6|5611.2|187
1665637500000|2022-10-13 05:05:00|5613.7|5611.9|5614.6|5612.8|5615.7|5613.3|5613.6|5611.2|189
1665637800000|2022-10-13 05:10:00|5614.5|5612.7|5615.9|5612.9|5618.1|5615.7|5614.1|5611.8|188
1665638100000|2022-10-13 05:15:00|5615.7|5612.7|5614.6|5611.6|5615.9|5613.3|5614|5611.5|220
1665638400000|2022-10-13 05:20:00|5614.7|5611.7|5612.2|5610.4|5616.8|5615|5611.5|5609|353
1665638700000|2022-10-13 05:25:00|5612.8|5609.8|5613.9|5612.1|5615.7|5613.2|5612.4|5609.8|252
1665639000000|2022-10-13 05:30:00|5614|5612.2|5613.4|5611.6|5614.5|5612.2|5611.6|5609.1|254
1665639300000|2022-10-13 05:35:00|5613.5|5611.7|5614.8|5613|5616.1|5613.7|5613.4|5611.6|170
1665639600000|2022-10-13 05:40:00|5614.5|5612.7|5616.1|5613.1|5618.2|5615.9|5614.3|5612.1|278
1665639900000|2022-10-13 05:45:00|5616|5613|5614|5611|5616.1|5613.8|5613.8|5610.9|317
1665640200000|2022-10-13 05:50:00|5613.9|5610.9|5614.4|5611.4|5615|5612.6|5613.1|5610.8|271
1665640500000|2022-10-13 05:55:00|5614.5|5611.5|5611.2|5608.2|5614.9|5612.5|5609.5|5607.1|382
1665640800000|2022-10-13 06:00:00|5611.3|5608.3|5614.6|5611.6|5617.9|5616|5610.5|5608.1|435
1665641100000|2022-10-13 06:05:00|5614.5|5611.5|5614.9|5611.9|5616.5|5614|5612.3|5609.9|291
1665641400000|2022-10-13 06:10:00|5615|5612|5611.8|5608.8|5615.8|5612.8|5609.2|5606.9|375
1665641700000|2022-10-13 06:15:00|5611.4|5608.4|5609.8|5608|5612.6|5610.3|5608.5|5606.3|403
1665642000000|2022-10-13 06:20:00|5609.2|5607.4|5610.9|5607.9|5612.2|5609.9|5608.4|5606|320
1665642300000|2022-10-13 06:25:00|5610.8|5607.8|5605.8|5602.8|5610.9|5607.9|5604.7|5602.4|330
1665642600000|2022-10-13 06:30:00|5605.7|5602.7|5601.7|5599.9|5606.9|5604.6|5601.2|5598.7|364
1665642900000|2022-10-13 06:35:00|5601.6|5599.8|5600.3|5597.3|5603|5600.6|5599.2|5596.7|359
1665643200000|2022-10-13 06:40:00|5600.4|5597.4|5603.1|5600.1|5604.2|5602|5599.7|5597.3|316
1665643500000|2022-10-13 06:45:00|5602.4|5600.6|5604.6|5601.6|5606.5|5604|5602.4|5600|377
1665643800000|2022-10-13 06:50:00|5604.5|5601.5|5604|5601|5605|5602.6|5602.2|5600.3|333
1665644100000|2022-10-13 06:55:00|5603.9|5600.9|5599.2|5597.4|5605|5602.6|5598|5596.1|331
1665644400000|2022-10-13 07:00:00|5599.1|5597.3|5597.8|5596|5602.1|5599.8|5595.6|5593.5|540
1665644700000|2022-10-13 07:05:00|5597.5|5595.7|5598.4|5596.6|5600.9|5599|5596.7|5594.6|446
1665645000000|2022-10-13 07:10:00|5597.8|5596|5604.7|5601.7|5605|5602.2|5597.7|5595.2|515
1665645300000|2022-10-13 07:15:00|5605|5602|5607.8|5604.8|5608.6|5606.2|5604.6|5601.6|518
1665645600000|2022-10-13 07:20:00|5607.1|5605.3|5604.7|5602.9|5608.2|5605.5|5603|5601|448
1665645900000|2022-10-13 07:25:00|5605.3|5602.3|5608.3|5606.5|5609.9|5607.6|5604.5|5602.1|458
1665646200000|2022-10-13 07:30:00|5608.2|5606.4|5608.5|5605.5|5608.9|5606.6|5603.9|5602|387
1665646500000|2022-10-13 07:35:00|5608.6|5605.6|5607.8|5606|5609|5606.6|5604.9|5602.9|370
1665646800000|2022-10-13 07:40:00|5607.7|5605.9|5611.8|5610|5613.1|5611.3|5607.2|5605.4|436
1665647100000|2022-10-13 07:45:00|5611.6|5609.8|5608.5|5606.7|5612.1|5609.8|5606.7|5604.8|450
1665647400000|2022-10-13 07:50:00|5608.6|5606.8|5611.3|5609.5|5612|5609.9|5608.6|5606.8|372
1665647700000|2022-10-13 07:55:00|5611.2|5609.4|5611.3|5608.3|5612.4|5610.3|5609.5|5607.7|423
1665648000000|2022-10-13 08:00:00|5611.5|5608.5|5611|5609.2|5612.3|5610.5|5608.7|5606.6|388
1665648300000|2022-10-13 08:05:00|5610.9|5609.1|5610.1|5608.3|5613.1|5611.3|5608.9|5607|342
1665648600000|2022-10-13 08:10:00|5610|5608.2|5608.3|5606.5|5610.4|5608.6|5606.6|5604.3|385
1665648900000|2022-10-13 08:15:00|5608.2|5606.4|5610.9|5607.9|5611.3|5608.7|5607|5604.9|367
1665649200000|2022-10-13 08:20:00|5610.8|5607.8|5607.4|5604.4|5610.9|5608.4|5606.5|5603.9|315
1665649500000|2022-10-13 08:25:00|5607.3|5604.3|5610.7|5607.7|5611.1|5608.4|5605.9|5603.2|330
1665649800000|2022-10-13 08:30:00|5610.8|5607.8|5613.3|5610.3|5615.9|5613.5|5609.6|5607.3|458
1665650100000|2022-10-13 08:35:00|5613.5|5610.5|5616|5613|5617.5|5614.7|5611.9|5608.9|378
1665650400000|2022-10-13 08:40:00|5615.4|5613.6|5615.4|5613.6|5617.1|5614.7|5614.6|5612.4|371
1665650700000|2022-10-13 08:45:00|5615.1|5613.3|5615.5|5612.5|5615.6|5613.3|5612.2|5610.3|282
1665651000000|2022-10-13 08:50:00|5615|5613.2|5617.9|5616.1|5618.1|5616.2|5614.9|5612.5|289
1665651300000|2022-10-13 08:55:00|5618|5616.2|5620|5618.2|5620.9|5618.4|5615.8|5613.4|382
1665651600000|2022-10-13 09:00:00|5618.9|5617.1|5623.6|5621.8|5624|5621.9|5618|5615.6|392
1665651900000|2022-10-13 09:05:00|5623.5|5621.7|5625.3|5622.3|5625.3|5622.5|5621|5619|341
1665652200000|2022-10-13 09:10:00|5625.4|5622.4|5631.8|5628.8|5633|5630.8|5623.1|5621.2|372
1665652500000|2022-10-13 09:15:00|5631.9|5628.9|5631.6|5629.8|5633.2|5630.9|5629.5|5627.2|375
1665652800000|2022-10-13 09:20:00|5631.7|5629.9|5631.1|5629.3|5634.6|5632|5629.8|5627.5|393
1665653100000|2022-10-13 09:25:00|5631.2|5629.4|5637.7|5634.7|5637.7|5635.2|5630.9|5628.8|398
1665653400000|2022-10-13 09:30:00|5637.6|5634.6|5634.6|5632.8|5639.1|5636.5|5633.4|5631|421
1665653700000|2022-10-13 09:35:00|5634.4|5632.6|5634.7|5631.7|5635.2|5632.6|5630.8|5628.4|322
1665654000000|2022-10-13 09:40:00|5634.8|5631.8|5634.9|5631.9|5637.5|5634.9|5634.1|5631.5|313
1665654300000|2022-10-13 09:45:00|5634.7|5632.9|5634.8|5631.8|5638.4|5635.8|5633.7|5631.2|402
1665654600000|2022-10-13 09:50:00|5634.9|5631.9|5633.2|5630.2|5635.6|5633.2|5631.8|5629.6|393
1665654900000|2022-10-13 09:55:00|5633.4|5630.4|5630.5|5628.7|5634|5631.6|5629.5|5627.4|355
1665655200000|2022-10-13 10:00:00|5630.4|5628.6|5631.8|5628.8|5633.7|5631.9|5629.9|5627.7|333
1665655500000|2022-10-13 10:05:00|5631.7|5628.7|5626|5624.2|5631.7|5628.8|5625.8|5623.7|245
1665655800000|2022-10-13 10:10:00|5626.1|5624.3|5628.2|5625.2|5629.5|5627|5625.7|5623.2|340
1665656100000|2022-10-13 10:15:00|5627.6|5625.8|5627.5|5625.7|5629|5626.9|5626.5|5624.4|259
1665656400000|2022-10-13 10:20:00|5627.4|5625.6|5627.6|5625.8|5629.6|5627|5626|5623.9|243
1665656700000|2022-10-13 10:25:00|5627.7|5625.9|5627.5|5624.5|5629.4|5627.1|5626.6|5624.5|201
1665657000000|2022-10-13 10:30:00|5627.6|5624.6|5622.7|5620.9|5627.6|5625.3|5622.3|5620.1|266
1665657300000|2022-10-13 10:35:00|5623.3|5620.3|5620.9|5617.9|5623.3|5620.9|5619.6|5616.6|282
1665657600000|2022-10-13 10:40:00|5620.8|5617.8|5620.9|5617.9|5623.7|5620.7|5619.7|5616.7|305
1665657900000|2022-10-13 10:45:00|5620.8|5617.8|5615|5612|5621.1|5618.6|5614.7|5611.7|356
1665658200000|2022-10-13 10:50:00|5615.2|5612.2|5615.9|5612.9|5618.1|5615.1|5612.4|5609.4|359
1665658500000|2022-10-13 10:55:00|5616|5613|5617.3|5614.3|5618.5|5616.1|5615.4|5612.5|356
1665658800000|2022-10-13 11:00:00|5617.5|5614.5|5618|5616.2|5618.8|5616.3|5615.5|5613.1|318
1665659100000|2022-10-13 11:05:00|5617.9|5616.1|5616.9|5615.1|5622|5619.5|5616.3|5614.1|393
1665659400000|2022-10-13 11:10:00|5616.8|5615|5619.5|5616.5|5619.8|5617.4|5615.4|5613|342
1665659700000|2022-10-13 11:15:00|5619.4|5616.4|5622.8|5619.8|5624|5621.6|5617.5|5614.6|513
1665660000000|2022-10-13 11:20:00|5622.1|5620.3|5624.4|5621.4|5626|5623.6|5620.4|5618.1|492
1665660300000|2022-10-13 11:25:00|5623.8|5622|5626.2|5624.4|5629.2|5626.8|5622.5|5620.7|375
1665660600000|2022-10-13 11:30:00|5626.1|5624.3|5631.7|5629.9|5635.6|5633.5|5624.2|5622.4|689
1665660900000|2022-10-13 11:35:00|5631.6|5629.8|5634.5|5631.5|5641.4|5638.4|5629.4|5627.4|810
1665661200000|2022-10-13 11:40:00|5634.6|5631.6|5635.2|5632.2|5641.6|5638.6|5633.7|5631.5|731
1665661500000|2022-10-13 11:45:00|5635.4|5632.4|5633.3|5631.5|5635.8|5633.3|5629.2|5626.9|638
1665661800000|2022-10-13 11:50:00|5633.5|5631.7|5632.3|5629.3|5635.9|5633.2|5629.3|5626.7|467
1665662100000|2022-10-13 11:55:00|5632.4|5629.4|5630.3|5627.3|5634.5|5632.1|5628.9|5626.1|586
1665662400000|2022-10-13 12:00:00|5630.6|5627.6|5632.2|5629.2|5633.6|5631|5628.1|5625.5|544
1665662700000|2022-10-13 12:05:00|5632.3|5629.3|5630.3|5627.3|5634.2|5631.7|5628.6|5626.4|477
1665663000000|2022-10-13 12:10:00|5630.5|5627.5|5626.5|5623.5|5630.5|5627.5|5624.9|5622|562
1665663300000|2022-10-13 12:15:00|5626.6|5623.6|5628.8|5627|5631.2|5628.7|5625.2|5622.2|459
1665663600000|2022-10-13 12:20:00|5628.5|5626.7|5632.6|5629.6|5636.6|5634.6|5627.8|5625.7|591
1665663900000|2022-10-13 12:25:00|5632.8|5629.8|5626.9|5622.9|5635.2|5632.2|5626.9|5622.9|512
1665664200000|2022-10-13 12:30:00|5626.4|5622.4|5532|5529|5627.8|5623.8|5528.1|5525.3|802
1665664500000|2022-10-13 12:35:00|5532.8|5529.8|5535.8|5532.9|5548.6|5545.6|5528.5|5525.5|753
1665664800000|2022-10-13 12:40:00|5536.3|5533.3|5525.4|5522.4|5536.3|5533.3|5523.7|5520.7|664
1665665100000|2022-10-13 12:45:00|5525|5522|5521.2|5518.2|5529.5|5526.5|5513.5|5510.5|698
1665665400000|2022-10-13 12:50:00|5521.3|5518.3|5531.8|5528.8|5539.9|5536.9|5518|5515|682
1665665700000|2022-10-13 12:55:00|5531.6|5528.6|5543.5|5540.5|5545.1|5542.1|5530.8|5527.8|680
1665666000000|2022-10-13 13:00:00|5542.9|5539.9|5531.4|5528.4|5543.6|5540.6|5531.4|5528.4|671
1665666300000|2022-10-13 13:05:00|5531.3|5528.3|5535.5|5533.7|5537.1|5534.1|5524.6|5521.6|679
1665666600000|2022-10-13 13:10:00|5535.4|5533.6|5534.2|5531.2|5538.3|5535.3|5526.6|5523.6|667
1665666900000|2022-10-13 13:15:00|5533.8|5530.8|5520.8|5517.8|5535.9|5532.9|5519.5|5517|677
1665667200000|2022-10-13 13:20:00|5521|5518|5533.8|5530.8|5545.9|5542.9|5520.5|5518|716
1665667500000|2022-10-13 13:25:00|5534.2|5531.2|5535.5|5532.5|5541.5|5538.5|5529.9|5526.9|630
1665667800000|2022-10-13 13:30:00|5535.1|5532.1|5541.1|5538.1|5541.1|5538.1|5528.8|5525.8|698
1665668100000|2022-10-13 13:35:00|5541.2|5538.2|5537.9|5534.9|5541.6|5538.6|5532.4|5529.4|685
1665668400000|2022-10-13 13:40:00|5537.8|5534.8|5540|5537|5546.7|5543.7|5536|5533|662
1665668700000|2022-10-13 13:45:00|5540.3|5537.3|5556.5|5553.5|5558.8|5555.8|5537.9|5534.9|664
1665669000000|2022-10-13 13:50:00|5556.6|5553.6|5563.7|5560.7|5570|5567|5555.4|5552.4|798
1665669300000|2022-10-13 13:55:00|5564.2|5561.2|5561.8|5558.8|5571.5|5568.5|5554.1|5551.1|795
1665669600000|2022-10-13 14:00:00|5562.3|5559.3|5567.5|5564.5|5569.9|5566.9|5559.5|5556.5|867
1665669900000|2022-10-13 14:05:00|5567.4|5564.4|5563.2|5560.2|5572.3|5569.3|5560.9|5557.9|816
1665670200000|2022-10-13 14:10:00|5563.5|5560.5|5564.7|5561.7|5565.5|5562.5|5557|5554|820
1665670500000|2022-10-13 14:15:00|5564.5|5561.5|5556|5553|5565.3|5562.3|5555.5|5552.5|771
1665670800000|2022-10-13 14:20:00|5556.1|5553.1|5549.8|5548|5557.2|5554.2|5548.8|5546.7|790
1665671100000|2022-10-13 14:25:00|5550|5548.2|5544.5|5541.5|5550.1|5548.3|5542|5539|636
1665671400000|2022-10-13 14:30:00|5544.3|5541.3|5553|5550|5561|5558|5544.2|5541.3|758
1665671700000|2022-10-13 14:35:00|5552.9|5549.9|5558.3|5555.3|5558.9|5555.9|5550.4|5547.4|724
1665672000000|2022-10-13 14:40:00|5558.2|5555.2|5552.6|5549.6|5558.3|5555.6|5549.4|5546.4|745
1665672300000|2022-10-13 14:45:00|5552.8|5549.8|5569.9|5568.1|5570.5|5568.1|5551.6|5548.7|783
1665672600000|2022-10-13 14:50:00|5570.3|5567.3|5572.6|5569.6|5573.9|5571.5|5565.6|5562.6|764
1665672900000|2022-10-13 14:55:00|5572.7|5569.7|5569.6|5567.8|5574.7|5571.7|5568.5|5566.3|652
1665673200000|2022-10-13 15:00:00|5569.8|5568|5572.8|5569.8|5572.8|5570|5566.2|5563.2|605
1665673500000|2022-10-13 15:05:00|5572.7|5569.7|5588.1|5585.1|5590.9|5587.9|5572|5569|735
1665673800000|2022-10-13 15:10:00|5588.3|5585.3|5589.9|5586.9|5590.7|5587.7|5582.2|5579.7|702
1665674100000|2022-10-13 15:15:00|5591.2|5588.1|5600.4|5597.4|5603.2|5600.2|5584.9|5581.9|776
1665674400000|2022-10-13 15:20:00|5600.7|5597.7|5600.9|5597.9|5613.9|5610.9|5600.4|5597.4|883
1665674700000|2022-10-13 15:25:00|5600.4|5597.4|5602.3|5599.3|5603.2|5600.2|5595.8|5592.8|789
1665675000000|2022-10-13 15:30:00|5602.2|5599.2|5606.3|5604.5|5607.7|5605.3|5597.1|5594.1|854
1665675300000|2022-10-13 15:35:00|5607|5604|5629.1|5626.1|5632.8|5629.8|5607|5604|889
1665675600000|2022-10-13 15:40:00|5629.7|5626.7|5616.6|5613.6|5634.6|5631.6|5615.9|5612.9|889
1665675900000|2022-10-13 15:45:00|5616.7|5613.7|5620.5|5617.5|5621.7|5618.7|5611.5|5609|793
1665676200000|2022-10-13 15:50:00|5619.8|5616.8|5621.9|5618.9|5626.2|5623.2|5615.2|5612.2|762
1665676500000|2022-10-13 15:55:00|5621.7|5618.7|5620.9|5619.1|5622.4|5620|5615.2|5612.2|788
1665676800000|2022-10-13 16:00:00|5621|5619.2|5633.1|5630.1|5633.2|5630.8|5619.4|5616.4|828
1665677100000|2022-10-13 16:05:00|5633.2|5630.2|5626.7|5623.7|5635.3|5632.3|5626.5|5623.5|733
1665677400000|2022-10-13 16:10:00|5627.1|5624.1|5624|5621|5628.2|5625.2|5618.5|5615.5|638
1665677700000|2022-10-13 16:15:00|5623.8|5620.8|5615.4|5612.4|5624.9|5622.5|5612.3|5609.4|681
1665678000000|2022-10-13 16:20:00|5615.3|5612.3|5616.6|5613.6|5620.4|5617.4|5612.1|5610.1|619
1665678300000|2022-10-13 16:25:00|5616.5|5613.5|5617.5|5614.5|5623.4|5621.6|5614|5611.9|618
1665678600000|2022-10-13 16:30:00|5617.6|5614.6|5620.9|5619.1|5622.9|5621|5614.7|5611.7|645
1665678900000|2022-10-13 16:35:00|5621.7|5618.7|5618.9|5617.1|5622.5|5620.3|5617.9|5615.5|656
1665679200000|2022-10-13 16:40:00|5619.6|5616.6|5630.1|5627.1|5630.2|5627.2|5618.1|5615.8|654
1665679500000|2022-10-13 16:45:00|5630|5627|5628.9|5627.1|5630.4|5627.4|5625.7|5622.7|560
1665679800000|2022-10-13 16:50:00|5629|5627.2|5626.6|5624.8|5632.3|5629.9|5626.1|5624|580
1665680100000|2022-10-13 16:55:00|5626.5|5624.7|5628|5625|5629.7|5627.1|5624.8|5622.3|492
1665680400000|2022-10-13 17:00:00|5628.1|5625.1|5636.6|5633.6|5637.4|5634.4|5625.2|5623|618
1665680700000|2022-10-13 17:05:00|5636.8|5633.8|5630.2|5627.2|5638.2|5635.7|5630|5627|557
1665681000000|2022-10-13 17:10:00|5630.1|5627.1|5631.9|5628.9|5631.9|5628.9|5626.1|5623.1|436
1665681300000|2022-10-13 17:15:00|5631.1|5629.3|5638|5635|5639.5|5636.5|5629.5|5627.3|506
1665681600000|2022-10-13 17:20:00|5637.8|5634.8|5644.4|5642.6|5647|5644.5|5637.5|5634.5|524
1665681900000|2022-10-13 17:25:00|5644.3|5642.5|5647.5|5644.5|5653.3|5650.7|5643.6|5641|600
1665682200000|2022-10-13 17:30:00|5648.3|5645.3|5653.9|5650.9|5655.3|5652.3|5646.8|5644.1|622
1665682500000|2022-10-13 17:35:00|5654.1|5651.1|5652.9|5651.1|5655.3|5652.3|5650.9|5648|544
1665682800000|2022-10-13 17:40:00|5653|5651.2|5648|5646.2|5655.5|5653.2|5646.7|5644.8|560
1665683100000|2022-10-13 17:45:00|5648.6|5645.6|5652.8|5649.8|5654.3|5651.7|5646.6|5644.5|542
1665683400000|2022-10-13 17:50:00|5652.9|5649.9|5653.9|5650.9|5656.6|5654.1|5650.6|5648.3|540
1665683700000|2022-10-13 17:55:00|5654.2|5651.2|5650.9|5647.9|5656.3|5653.6|5650.9|5647.9|416
1665684000000|2022-10-13 18:00:00|5649.9|5648.1|5653.7|5650.7|5654.2|5651.4|5647.9|5645.1|465
1665684300000|2022-10-13 18:05:00|5653.2|5651.4|5647.9|5646.1|5654.3|5652|5646.3|5644.5|553
1665684600000|2022-10-13 18:10:00|5648.6|5645.6|5646.4|5643.4|5650.7|5647.7|5644.5|5641.5|433
1665684900000|2022-10-13 18:15:00|5646.5|5643.5|5647|5644|5649.6|5646.6|5645.8|5642.8|376
1665685200000|2022-10-13 18:20:00|5647.1|5644.1|5647.2|5644.2|5648.5|5645.5|5644.6|5641.9|425
1665685500000|2022-10-13 18:25:00|5647.1|5644.1|5641.7|5639.9|5647.2|5644.5|5639.8|5637.3|441
1665685800000|2022-10-13 18:30:00|5642|5639|5641.7|5638.7|5646.6|5644.2|5638.4|5635.6|385
1665686100000|2022-10-13 18:35:00|5641.8|5638.8|5645.4|5642.4|5646.6|5643.6|5641|5638|324
1665686400000|2022-10-13 18:40:00|5645.2|5642.2|5645|5642|5645.5|5642.5|5642|5639|248
1665686700000|2022-10-13 18:45:00|5645.1|5642.1|5644.1|5641.1|5646.2|5643.2|5643.1|5640.1|316
1665687000000|2022-10-13 18:50:00|5644|5641|5646.6|5643.6|5648.6|5645.6|5642.5|5639.5|233
1665687300000|2022-10-13 18:55:00|5646.3|5643.3|5646.4|5643.4|5646.9|5644.1|5643|5640|347
1665687600000|2022-10-13 19:00:00|5645.9|5642.9|5642.9|5639.9|5645.9|5642.9|5640.1|5637.1|427
1665687900000|2022-10-13 19:05:00|5643|5640|5648.6|5645.6|5648.9|5645.9|5642.7|5639.7|371
1665688200000|2022-10-13 19:10:00|5648.7|5645.7|5642.2|5639.2|5649.2|5646.2|5642.1|5639.1|278
1665688500000|2022-10-13 19:15:00|5642.3|5639.3|5641.1|5638.1|5643.8|5640.8|5640.3|5637.3|325
1665688800000|2022-10-13 19:20:00|5641|5638|5638|5635|5641.2|5638.3|5636.3|5633.3|326
1665689100000|2022-10-13 19:25:00|5637.9|5634.9|5634.7|5631.7|5639.3|5636.3|5633.3|5630.3|358
1665689400000|2022-10-13 19:30:00|5634.3|5631.3|5634.1|5631.1|5637.7|5634.8|5632.4|5629.4|442
1665689700000|2022-10-13 19:35:00|5634.5|5631.5|5635.8|5632.8|5636|5633.7|5632.6|5629.6|292
1665690000000|2022-10-13 19:40:00|5635.7|5632.7|5638.4|5636.6|5639.1|5636.7|5633.9|5630.9|378
1665690300000|2022-10-13 19:45:00|5638.3|5636.5|5637.5|5634.5|5640.3|5637.4|5637.2|5634.5|366
1665690600000|2022-10-13 19:50:00|5637.7|5634.7|5640.6|5637.6|5641.6|5638.6|5636.6|5633.6|363
1665690900000|2022-10-13 19:55:00|5640.7|5637.7|5637.8|5636|5640.8|5638.2|5637.2|5635.2|303
1665691200000|2022-10-13 20:00:00|5638.2|5635.2|5635.5|5632.5|5640.4|5638|5635.3|5632.3|276
1665691500000|2022-10-13 20:05:00|5635.6|5632.6|5635.9|5632.9|5636|5633.6|5634.9|5631.9|109
1665691800000|2022-10-13 20:10:00|5636|5633|5635.8|5632.8|5636.8|5634.3|5634.7|5632.4|99
1665692100000|2022-10-13 20:15:00|5635.7|5632.7|5636|5633|5637|5634.4|5635|5632|105
1665692400000|2022-10-13 20:20:00|5636.2|5633.2|5638|5635|5638.5|5635.9|5636.2|5633.2|91
1665692700000|2022-10-13 20:25:00|5638.1|5635.1|5643|5640|5643.1|5640.5|5638.1|5635.1|182
1665693000000|2022-10-13 20:30:00|5642.9|5639.9|5643.1|5640.1|5643.3|5640.9|5640.9|5637.9|110
1665693300000|2022-10-13 20:35:00|5643|5640|5644|5641|5644|5641.2|5641.4|5639|122
1665693600000|2022-10-13 20:40:00|5643.9|5640.9|5643.8|5640.8|5644.2|5641.6|5642.1|5639.7|142
1665693900000|2022-10-13 20:45:00|5643.7|5640.7|5642.1|5639.1|5643.7|5640.7|5640.7|5637.7|143
1665694200000|2022-10-13 20:50:00|5642.2|5639.2|5641.3|5638.3|5642.6|5640|5641.1|5638.1|121
1665694500000|2022-10-13 20:55:00|5641.4|5638.4|5633.9|5629.9|5645.8|5642.5|5632.8|5628.8|204
1665694800000|2022-10-13 21:00:00|5640|5636|5639.7|5635.7|5644.2|5640.2|5627|5623|68
1665695100000|2022-10-13 21:05:00|5639.8|5635.8|5642.5|5638.5|5643.2|5639.2|5631.1|5627.1|83
1665695400000|2022-10-13 21:10:00|5642.6|5638.6|5642.4|5638.4|5643|5639|5641.2|5637.2|56
1665695700000|2022-10-13 21:15:00|5641.9|5637.9|5641.7|5637.7|5642.9|5638.9|5632.9|5628.9|148
1665696000000|2022-10-13 21:20:00|5641.6|5637.6|5639|5635|5642.2|5638.2|5637.7|5633.7|92
1665696300000|2022-10-13 21:25:00|5639.1|5635.1|5639.3|5635.3|5640.2|5636.2|5637.9|5633.9|100
1665696600000|2022-10-13 21:30:00|5639.4|5635.4|5639.5|5635.5|5641.7|5637.7|5635.4|5631.4|134
1665696900000|2022-10-13 21:35:00|5638.7|5634.7|5642.8|5638.8|5642.8|5638.8|5637.2|5633.2|109
1665697200000|2022-10-13 21:40:00|5642.9|5638.9|5640|5636|5642.9|5638.9|5635.5|5631.5|110
1665697500000|2022-10-13 21:45:00|5639.4|5635.4|5640.4|5636.4|5641.5|5637.5|5639.2|5635.2|97
1665697800000|2022-10-13 21:50:00|5640.7|5636.7|5640.1|5636.1|5641.5|5637.5|5638.7|5634.7|120
1665698100000|2022-10-13 21:55:00|5639.3|5635.3|5640.9|5636.9|5641.5|5637.5|5637.5|5633.5|119
1665698400000|2022-10-13 22:00:00|5641|5637|5643.3|5639.3|5643.5|5639.5|5640.5|5636.5|185
1665698700000|2022-10-13 22:05:00|5641.7|5637.7|5640.8|5636.8|5643|5639|5640.7|5636.7|124
1665699000000|2022-10-13 22:10:00|5640.7|5636.7|5642.8|5638.8|5644.8|5640.8|5639.4|5635.4|205
1665699300000|2022-10-13 22:15:00|5642.5|5638.5|5643.4|5640.4|5644.3|5640.8|5641.6|5637.6|114
1665699600000|2022-10-13 22:20:00|5643.3|5640.3|5640.2|5637.2|5644|5640.8|5640.2|5637.1|166
1665699900000|2022-10-13 22:25:00|5640.4|5637.4|5640.2|5637.1|5640.9|5637.9|5639.8|5636.7|100
1665700200000|2022-10-13 22:30:00|5640.1|5637|5641.9|5638.9|5642.4|5639.4|5640|5637|91
1665700500000|2022-10-13 22:35:00|5642|5639|5643.2|5640.2|5643.5|5640.5|5641.9|5638.9|96
1665700800000|2022-10-13 22:40:00|5642.9|5639.9|5643.4|5640.4|5643.7|5640.7|5641.7|5638.7|89
1665701100000|2022-10-13 22:45:00|5643.7|5640.7|5643.7|5640.7|5644.2|5641|5642|5639|108
1665701400000|2022-10-13 22:50:00|5643.6|5640.6|5642.7|5639.7|5644.2|5641.1|5642.7|5639.7|126
1665701700000|2022-10-13 22:55:00|5642.6|5639.6|5643.1|5640.1|5645.9|5642.9|5642.2|5639.2|159
1665702000000|2022-10-13 23:00:00|5643.3|5640.3|5643.4|5640.4|5645.5|5642.5|5642.4|5639.4|142
1665702300000|2022-10-13 23:05:00|5643.5|5640.5|5642.5|5639.5|5643.6|5640.6|5641.7|5638.7|129
1665702600000|2022-10-13 23:10:00|5642.4|5639.4|5643.6|5640.6|5644|5641|5642|5639|106
1665702900000|2022-10-13 23:15:00|5643.7|5640.7|5644.9|5641.9|5645.2|5642.2|5642.4|5639.4|142
1665703200000|2022-10-13 23:20:00|5644.8|5641.8|5646|5643|5646.2|5643.2|5643.8|5640.8|151
1665703500000|2022-10-13 23:25:00|5645.9|5642.9|5644.9|5641.9|5646.8|5643.8|5644.6|5641.6|136
1665703800000|2022-10-13 23:30:00|5644.8|5641.8|5645.5|5642.5|5645.5|5642.5|5643.6|5640.6|138
1665704100000|2022-10-13 23:35:00|5645.6|5642.6|5643.3|5640.3|5645.9|5642.9|5643.2|5640.2|118
1665704400000|2022-10-13 23:40:00|5643.1|5640.1|5641.2|5638.2|5643.4|5640.4|5640.5|5637.5|221
1665704700000|2022-10-13 23:45:00|5641.3|5638.3|5642.5|5639.5|5642.7|5639.7|5640.7|5637.7|206
1665705000000|2022-10-13 23:50:00|5643.1|5640.1|5642.4|5639.4|5643.3|5640.3|5641.4|5638.4|280
1665705300000|2022-10-13 23:55:00|5641.7|5638.7|5636.9|5633.9|5642.8|5639.8|5636.9|5633.9|321
1665705600000|2022-10-14 00:00:00|5637|5634|5642.5|5639.5|5642.5|5639.5|5634.6|5631.6|551
1665705900000|2022-10-14 00:05:00|5642.6|5639.6|5647.5|5644.5|5650.9|5647.9|5642.6|5639.6|448
1665706200000|2022-10-14 00:10:00|5648.1|5645.1|5645.5|5642.5|5648.6|5645.9|5642.8|5639.8|435
1665706500000|2022-10-14 00:15:00|5645.6|5642.6|5636.8|5633.8|5646.6|5643.7|5636.3|5633.8|463
1665706800000|2022-10-14 00:20:00|5636.9|5633.9|5640.1|5637.1|5643.1|5640.5|5636.4|5633.8|413
1665707100000|2022-10-14 00:25:00|5640.2|5637.2|5644|5641|5647.2|5644.2|5640.1|5637.1|405
1665707400000|2022-10-14 00:30:00|5644.1|5641.1|5645.5|5642.5|5645.6|5643.2|5641.5|5639.3|351
1665707700000|2022-10-14 00:35:00|5644.9|5643.1|5651.8|5648.8|5653.6|5650.7|5644.9|5643.1|421
1665708000000|2022-10-14 00:40:00|5651.7|5648.7|5649.6|5646.6|5653.4|5650.4|5647.9|5645.3|382
1665708300000|2022-10-14 00:45:00|5649.8|5646.8|5658.5|5655.5|5658.5|5655.7|5648.9|5645.9|444
1665708600000|2022-10-14 00:50:00|5658.3|5655.3|5656.9|5653.9|5658.5|5655.5|5654|5651.6|414
1665708900000|2022-10-14 00:55:00|5657.1|5654.1|5654.4|5651.4|5659.2|5656.2|5653.7|5650.7|466
1665709200000|2022-10-14 01:00:00|5654.5|5651.5|5661.2|5658.2|5661.2|5658.2|5654.2|5651.2|533
1665709500000|2022-10-14 01:05:00|5661.3|5658.3|5662.7|5659.7|5663.1|5660.6|5655.7|5653.1|499
1665709800000|2022-10-14 01:10:00|5662.5|5659.5|5659.8|5656.8|5662.6|5659.6|5657.4|5655.1|486
1665710100000|2022-10-14 01:15:00|5659.7|5656.7|5657.4|5655.6|5659.8|5656.8|5655.9|5653.6|455
1665710400000|2022-10-14 01:20:00|5657.3|5655.5|5657.7|5654.7|5662|5659.3|5657.2|5654.6|413
1665710700000|2022-10-14 01:25:00|5657.8|5654.8|5655.1|5652.1|5658.9|5656.4|5654.5|5651.5|405
1665711000000|2022-10-14 01:30:00|5655|5652|5653.7|5650.7|5656.3|5653.4|5651.8|5649.5|450
1665711300000|2022-10-14 01:35:00|5652.9|5649.9|5654.7|5652.9|5656.5|5654.5|5650.4|5648.1|405
1665711600000|2022-10-14 01:40:00|5654.4|5652.6|5670.6|5667.6|5671.2|5668.4|5653.9|5651.7|588
1665711900000|2022-10-14 01:45:00|5670.1|5667.1|5681.6|5678.6|5681.7|5678.7|5669|5666|648
1665712200000|2022-10-14 01:50:00|5681.7|5678.7|5678.2|5675.2|5681.7|5678.7|5675.8|5672.8|513
1665712500000|2022-10-14 01:55:00|5678.1|5675.1|5677.3|5674.3|5678.1|5675.1|5673.2|5670.2|492
1665712800000|2022-10-14 02:00:00|5677.4|5674.4|5675.2|5672.2|5678.6|5675.6|5671.3|5668.3|496
1665713100000|2022-10-14 02:05:00|5675.7|5672.7|5674.3|5671.3|5677.4|5674.7|5673.6|5670.6|511
1665713400000|2022-10-14 02:10:00|5674|5671|5671.4|5668.4|5676|5673|5670.2|5667.2|499
1665713700000|2022-10-14 02:15:00|5671.2|5668.2|5671.5|5668.5|5672.6|5669.6|5669.7|5666.8|443
1665714000000|2022-10-14 02:20:00|5671.4|5668.4|5668.4|5665.4|5672.7|5669.7|5667.1|5664.4|385
1665714300000|2022-10-14 02:25:00|5668.5|5665.5|5668.1|5665.1|5669|5666.6|5665.6|5663.1|366
1665714600000|2022-10-14 02:30:00|5668.2|5665.2|5671.4|5668.4|5671.7|5669.2|5667.7|5665.1|416
1665714900000|2022-10-14 02:35:00|5671.5|5668.5|5668.2|5665.2|5673|5670.4|5668|5665.2|409
1665715200000|2022-10-14 02:40:00|5668.3|5665.3|5668.9|5665.9|5669.6|5667.2|5666.8|5664.3|366
1665715500000|2022-10-14 02:45:00|5669|5666|5668.7|5665.7|5672|5669|5667.5|5664.5|336
1665715800000|2022-10-14 02:50:00|5668.8|5665.8|5670|5667|5670.1|5667.5|5667.4|5664.4|314
1665716100000|2022-10-14 02:55:00|5670.1|5667.1|5670.4|5667.4|5673.9|5670.9|5669.5|5666.9|374
1665716400000|2022-10-14 03:00:00|5670.5|5667.5|5670.5|5667.5|5673.1|5670.1|5669.8|5667.4|408
1665716700000|2022-10-14 03:05:00|5670.6|5667.6|5669.5|5666.5|5674|5671.5|5669.4|5666.4|397
1665717000000|2022-10-14 03:10:00|5669.8|5666.8|5669.3|5667.5|5670.9|5668.5|5667.9|5665.5|371
1665717300000|2022-10-14 03:15:00|5669.9|5666.9|5668.7|5665.7|5669.9|5667.8|5666.8|5664.1|315
1665717600000|2022-10-14 03:20:00|5669|5666|5671.8|5668.8|5672.4|5669.4|5667.4|5664.9|288
1665717900000|2022-10-14 03:25:00|5671.7|5668.7|5670.7|5667.7|5672.4|5669.4|5668.6|5665.6|364
1665718200000|2022-10-14 03:30:00|5670.9|5667.9|5677.6|5674.6|5678|5675.7|5670.7|5667.9|391
1665718500000|2022-10-14 03:35:00|5677.7|5674.7|5676.2|5673.2|5678.6|5675.6|5674.9|5671.9|365
1665718800000|2022-10-14 03:40:00|5676.3|5673.3|5675.9|5672.9|5679.1|5676.5|5675.4|5672.4|303
1665719100000|2022-10-14 03:45:00|5675.8|5672.8|5674.2|5671.2|5677.3|5674.3|5672.9|5669.9|381
1665719400000|2022-10-14 03:50:00|5674.4|5671.4|5668.3|5665.3|5675.1|5672.1|5668.2|5665.2|399
1665719700000|2022-10-14 03:55:00|5668.2|5665.2|5669.1|5666.1|5669.5|5666.5|5666.4|5663.9|452
1665720000000|2022-10-14 04:00:00|5669|5666|5668.7|5665.7|5669.7|5667.4|5666.7|5663.7|410
1665720300000|2022-10-14 04:05:00|5668.8|5665.8|5666.4|5663.4|5669.7|5666.7|5665.8|5663.1|341
1665720600000|2022-10-14 04:10:00|5666.5|5663.5|5668.7|5665.7|5670|5667.6|5665.2|5662.6|357
1665720900000|2022-10-14 04:15:00|5668.8|5665.8|5664.7|5661.7|5669.6|5666.6|5664.6|5661.6|350
1665721200000|2022-10-14 04:20:00|5664.6|5661.6|5663.4|5661.6|5664.9|5662.1|5661.8|5659.4|321
1665721500000|2022-10-14 04:25:00|5663.3|5661.5|5660.4|5658.6|5664.4|5662|5659.9|5657.3|310
1665721800000|2022-10-14 04:30:00|5660.3|5658.5|5663.6|5660.6|5663.9|5660.9|5659.7|5657|307
1665722100000|2022-10-14 04:35:00|5663.5|5660.5|5663.1|5660.1|5664.1|5661.2|5661.7|5658.8|254
1665722400000|2022-10-14 04:40:00|5663.2|5660.2|5661.4|5658.4|5663.5|5661.1|5660.2|5657.7|315
1665722700000|2022-10-14 04:45:00|5661.7|5658.7|5662.4|5659.4|5664|5661|5660.5|5657.9|301
1665723000000|2022-10-14 04:50:00|5662.5|5659.5|5662.9|5659.9|5665.7|5663.2|5661.2|5658.7|313
1665723300000|2022-10-14 04:55:00|5662.8|5659.8|5663|5660|5663.2|5660.7|5659.2|5656.6|293
1665723600000|2022-10-14 05:00:00|5662.1|5660.3|5664.9|5663.1|5665.5|5663.1|5661.2|5658.7|281
1665723900000|2022-10-14 05:05:00|5664.8|5663|5666.6|5663.6|5667.2|5664.2|5662|5659.2|342
1665724200000|2022-10-14 05:10:00|5666.7|5663.7|5666.7|5663.7|5668.2|5665.5|5664|5661|379
1665724500000|2022-10-14 05:15:00|5666.6|5663.6|5669.4|5666.4|5669.7|5666.7|5666.1|5663.1|380
1665724800000|2022-10-14 05:20:00|5669.3|5666.3|5666.6|5663.6|5669.9|5667.6|5666.6|5663.6|306
1665725100000|2022-10-14 05:25:00|5666.5|5663.5|5664.9|5661.9|5666.5|5663.5|5662.5|5659.5|270
1665725400000|2022-10-14 05:30:00|5664.8|5661.8|5668.5|5665.5|5668.7|5665.7|5662|5659|364
1665725700000|2022-10-14 05:35:00|5668.4|5665.4|5675.3|5672.3|5675.4|5672.4|5667.6|5664.6|353
1665726000000|2022-10-14 05:40:00|5676|5673|5674.7|5671.7|5677.7|5675.2|5673.9|5671.1|417
1665726300000|2022-10-14 05:45:00|5674.8|5671.8|5674.9|5671.9|5675.7|5672.7|5672.5|5669.6|374
1665726600000|2022-10-14 05:50:00|5674.8|5671.8|5672.7|5669.7|5675.2|5672.5|5670.9|5667.9|322
1665726900000|2022-10-14 05:55:00|5672.6|5669.6|5666.4|5663.4|5672.6|5669.6|5666|5663.4|412
1665727200000|2022-10-14 06:00:00|5666.3|5663.3|5671.1|5668.1|5671.2|5668.2|5664.5|5661.5|535
1665727500000|2022-10-14 06:05:00|5671.2|5668.2|5668|5665|5671.4|5668.4|5666.7|5663.7|518
1665727800000|2022-10-14 06:10:00|5668.2|5665.2|5665.9|5662.9|5668.5|5665.5|5662.4|5659.9|599
1665728100000|2022-10-14 06:15:00|5665.4|5662.4|5671.3|5668.3|5671.3|5668.3|5664.3|5661.3|489
1665728400000|2022-10-14 06:20:00|5671.2|5668.2|5668|5666.2|5671.4|5668.4|5665.5|5663|472
1665728700000|2022-10-14 06:25:00|5668.7|5665.7|5676.8|5673.8|5678.3|5675.3|5667.5|5665.2|582
1665729000000|2022-10-14 06:30:00|5676.5|5673.5|5675.3|5672.3|5677.1|5674.1|5671.6|5668.6|523
1665729300000|2022-10-14 06:35:00|5675.4|5672.4|5679|5676|5681.1|5678.7|5675|5672|516
1665729600000|2022-10-14 06:40:00|5678.4|5675.4|5680.8|5677.8|5682.1|5679.4|5677.1|5674.5|496
1665729900000|2022-10-14 06:45:00|5680.9|5677.9|5677.2|5674.2|5683.4|5680.4|5675.8|5673.3|419
1665730200000|2022-10-14 06:50:00|5677.7|5674.7|5668.9|5665.9|5678.2|5675.2|5667.8|5664.8|551
1665730500000|2022-10-14 06:55:00|5668.8|5665.8|5675.2|5672.2|5675.9|5673.5|5667.7|5664.7|500
1665730800000|2022-10-14 07:00:00|5674.7|5671.7|5668.8|5665.8|5676.7|5673.7|5668.6|5665.6|653
1665731100000|2022-10-14 07:05:00|5668.9|5665.9|5671.3|5668.3|5671.8|5669|5667.3|5664.3|635
1665731400000|2022-10-14 07:10:00|5671.2|5668.2|5668|5665|5672|5669|5667|5664.4|586
1665731700000|2022-10-14 07:15:00|5667.9|5664.9|5659.8|5656.8|5668|5665|5658.8|5656|634
1665732000000|2022-10-14 07:20:00|5659.9|5656.9|5651.6|5648.6|5660.1|5657.1|5649.8|5646.8|593
1665732300000|2022-10-14 07:25:00|5651.7|5648.7|5655.1|5653.3|5656.9|5654.4|5650.5|5647.5|613
1665732600000|2022-10-14 07:30:00|5655.4|5652.4|5652.1|5649.1|5655.8|5653.3|5651|5648.7|485
1665732900000|2022-10-14 07:35:00|5651.9|5648.9|5655.7|5652.7|5655.7|5653.1|5649.9|5647.6|472
1665733200000|2022-10-14 07:40:00|5655.8|5652.8|5658|5655|5659.5|5657.1|5653.8|5651.7|480
1665733500000|2022-10-14 07:45:00|5658.1|5655.1|5653.5|5650.5|5658.2|5655.2|5651.8|5649.5|441
1665733800000|2022-10-14 07:50:00|5653.4|5650.4|5658.7|5655.7|5659.3|5657|5649.6|5646.6|592
1665734100000|2022-10-14 07:55:00|5658.6|5655.6|5660.6|5657.6|5662.2|5659.2|5655.8|5652.8|543
1665734400000|2022-10-14 08:00:00|5660.4|5657.4|5658.2|5655.2|5660.7|5657.7|5654.4|5651.4|561
1665734700000|2022-10-14 08:05:00|5658.1|5655.1|5654.2|5651.2|5659.4|5656.5|5653.2|5650.2|570
1665735000000|2022-10-14 08:10:00|5653.4|5651.6|5651.8|5648.8|5656|5653|5651.1|5648.1|520
1665735300000|2022-10-14 08:15:00|5651.6|5648.6|5646.4|5643.4|5652.7|5650.3|5646.2|5643.2|522
1665735600000|2022-10-14 08:20:00|5646.6|5643.6|5640.6|5637.6|5648.3|5645.9|5639|5636|547
1665735900000|2022-10-14 08:25:00|5640.7|5637.7|5641.3|5638.3|5642.9|5639.9|5638.6|5635.6|436
1665736200000|2022-10-14 08:30:00|5641.2|5638.2|5641.1|5638.1|5643.1|5640.1|5639.7|5637.1|376
1665736500000|2022-10-14 08:35:00|5641|5638|5642.7|5639.7|5643.2|5640.2|5639.2|5636.4|384
1665736800000|2022-10-14 08:40:00|5642.8|5639.8|5641.9|5640.1|5644.4|5641.7|5641.2|5638.6|374
1665737100000|2022-10-14 08:45:00|5641.8|5640|5636.2|5633.2|5642.6|5640|5634.1|5632.1|381
1665737400000|2022-10-14 08:50:00|5636.4|5633.4|5636.3|5633.3|5637.8|5635.4|5633|5630.6|376
1665737700000|2022-10-14 08:55:00|5636.4|5633.4|5635|5632|5638.2|5635.8|5632.9|5630.4|389
1665738000000|2022-10-14 09:00:00|5634.9|5631.9|5629.3|5626.3|5635.1|5632.9|5628.3|5625.9|401
1665738300000|2022-10-14 09:05:00|5629.4|5626.4|5630|5628.2|5631.8|5629.3|5628.2|5625.6|498
1665738600000|2022-10-14 09:10:00|5629.9|5628.1|5629.8|5626.8|5632.2|5629.9|5628.2|5625.2|416
1665738900000|2022-10-14 09:15:00|5629.7|5626.7|5628.4|5625.4|5630.5|5628|5625.8|5623.1|422
1665739200000|2022-10-14 09:20:00|5628.3|5625.3|5627.9|5624.9|5629.9|5627.1|5626.6|5623.9|351
1665739500000|2022-10-14 09:25:00|5628|5625|5621.2|5618.2|5628.4|5626|5619.4|5617|429
1665739800000|2022-10-14 09:30:00|5621.1|5618.1|5621.6|5618.6|5623.5|5620.9|5619.8|5617.2|386
1665740100000|2022-10-14 09:35:00|5621.5|5618.5|5619.7|5616.7|5622.1|5619.8|5616.6|5613.6|373
1665740400000|2022-10-14 09:40:00|5619.8|5616.8|5618.4|5615.4|5622.7|5619.7|5618.3|5615.3|379
1665740700000|2022-10-14 09:45:00|5618.3|5615.3|5624.3|5621.3|5630.4|5627.4|5618.3|5615.3|707
1665741000000|2022-10-14 09:50:00|5624.5|5621.5|5624.9|5621.9|5627.1|5624.1|5620.4|5617.4|624
1665741300000|2022-10-14 09:55:00|5624.6|5621.6|5628.7|5625.7|5628.9|5625.9|5623.3|5620.3|620
1665741600000|2022-10-14 10:00:00|5628.8|5625.8|5634|5631|5635|5632|5625.7|5622.9|540
1665741900000|2022-10-14 10:05:00|5633.8|5630.8|5635.5|5632.5|5637.9|5635.3|5632.7|5629.7|492
1665742200000|2022-10-14 10:10:00|5635.4|5632.4|5632.9|5629.9|5635.9|5633.2|5631.2|5628.2|398
1665742500000|2022-10-14 10:15:00|5632.8|5629.8|5631.9|5628.9|5632.8|5629.8|5627.3|5624.7|426
1665742800000|2022-10-14 10:20:00|5632|5629|5639.4|5636.4|5640.1|5637.2|5629.9|5626.9|500
1665743100000|2022-10-14 10:25:00|5639.5|5636.5|5647.2|5644.2|5652.7|5649.7|5636.3|5633.6|545
1665743400000|2022-10-14 10:30:00|5647.7|5644.7|5641.6|5638.6|5651.4|5648.4|5640.6|5637.6|705
1665743700000|2022-10-14 10:35:00|5641.7|5638.7|5641.3|5638.3|5646.1|5643.1|5640.1|5637.1|589
1665744000000|2022-10-14 10:40:00|5641.1|5638.1|5640.8|5637.8|5642.1|5639.1|5637.2|5634.2|452
1665744300000|2022-10-14 10:45:00|5640.7|5637.7|5643.8|5640.8|5644.4|5641.4|5639.8|5636.9|446
1665744600000|2022-10-14 10:50:00|5644.1|5641.1|5641|5638|5645.4|5642.4|5640.4|5637.6|472
1665744900000|2022-10-14 10:55:00|5642.2|5639.2|5642.9|5639.9|5643.5|5640.6|5640.1|5637.1|503
1665745200000|2022-10-14 11:00:00|5643|5640|5638.9|5635.9|5643|5640.4|5638.3|5635.7|461
1665745500000|2022-10-14 11:05:00|5639.1|5636.1|5639.7|5637.9|5640.4|5637.9|5637.3|5634.9|402
1665745800000|2022-10-14 11:10:00|5639.6|5637.8|5644|5641|5644.6|5641.8|5638.8|5636.9|329
1665746100000|2022-10-14 11:15:00|5643.9|5640.9|5640.6|5637.6|5645.7|5643.4|5640.2|5637.2|346
1665746400000|2022-10-14 11:20:00|5640.7|5637.7|5642.1|5639.1|5644.7|5642.1|5640.4|5637.6|315
1665746700000|2022-10-14 11:25:00|5642.2|5639.2|5637.6|5634.6|5642.3|5639.3|5636.9|5634.1|321
1665747000000|2022-10-14 11:30:00|5637.5|5634.5|5636.1|5633.1|5637.8|5635|5632.4|5629.6|455
1665747300000|2022-10-14 11:35:00|5636.2|5633.2|5634.1|5631.1|5638|5635|5633|5630.5|377
1665747600000|2022-10-14 11:40:00|5634|5631|5627.6|5624.6|5635.2|5632.2|5625.7|5623.6|604
1665747900000|2022-10-14 11:45:00|5627.5|5624.5|5625.1|5622.1|5629.2|5626.2|5624.3|5622.1|597
1665748200000|2022-10-14 11:50:00|5624.5|5622.7|5622.2|5619.2|5625.6|5623.3|5621.8|5618.9|467
1665748500000|2022-10-14 11:55:00|5622.1|5619.1|5622.7|5619.7|5623.6|5621.6|5618.9|5615.9|490
1665748800000|2022-10-14 12:00:00|5622.8|5619.8|5621.4|5619.6|5623.9|5621.3|5620.2|5617.9|450
1665749100000|2022-10-14 12:05:00|5621.3|5619.5|5623.4|5621.6|5624.4|5622.1|5619.5|5617.5|399
1665749400000|2022-10-14 12:10:00|5623.3|5621.5|5617.4|5615.6|5627|5624.2|5617.4|5615.1|507
1665749700000|2022-10-14 12:15:00|5618|5615|5618.6|5616.8|5620.7|5618.1|5616.6|5614.2|486
1665750000000|2022-10-14 12:20:00|5619.7|5616.7|5622.3|5620.5|5623.7|5621.7|5618.7|5616.2|504
1665750300000|2022-10-14 12:25:00|5622.2|5620.4|5621.5|5617.5|5629.5|5626.5|5620.9|5617.5|490
1665750600000|2022-10-14 12:30:00|5620.9|5616.9|5628.4|5625.4|5630.8|5626.8|5618.8|5615.8|779
1665750900000|2022-10-14 12:35:00|5628.6|5625.6|5630.7|5627.7|5631.2|5628.2|5623.6|5621.3|680
1665751200000|2022-10-14 12:40:00|5630.8|5627.8|5630.5|5628.7|5632.2|5630.3|5625.9|5623.3|625
1665751500000|2022-10-14 12:45:00|5630.3|5628.5|5635.9|5634.1|5637.9|5635.2|5628.7|5626.3|651
1665751800000|2022-10-14 12:50:00|5636.2|5634.4|5646.6|5644.8|5646.9|5644.8|5634.3|5631.9|632
1665752100000|2022-10-14 12:55:00|5647|5644|5654.9|5651.9|5659.9|5657|5645.8|5643.4|701
1665752400000|2022-10-14 13:00:00|5655.1|5652.1|5651.8|5648.8|5656.9|5653.9|5643.9|5641.4|701
1665752700000|2022-10-14 13:05:00|5651.7|5648.7|5654.8|5651.8|5656.1|5653.6|5647.4|5644.9|695
1665753000000|2022-10-14 13:10:00|5654.6|5651.6|5649.1|5646.1|5657.7|5654.9|5648.2|5645.7|643
1665753300000|2022-10-14 13:15:00|5649.2|5646.2|5644.7|5641.7|5649.3|5646.4|5642.6|5639.6|653
1665753600000|2022-10-14 13:20:00|5644.9|5641.9|5639.9|5636.9|5645.7|5642.9|5639.5|5636.5|598
1665753900000|2022-10-14 13:25:00|5639.8|5636.8|5630.8|5629|5640.1|5637.3|5630.2|5628.2|578
1665754200000|2022-10-14 13:30:00|5631|5629.2|5624.9|5621.9|5635|5632|5623.2|5620.2|777
1665754500000|2022-10-14 13:35:00|5624.5|5621.5|5633.4|5630.4|5634.5|5631.5|5623.1|5620.1|776
1665754800000|2022-10-14 13:40:00|5633.8|5630.8|5614.2|5611.2|5633.8|5631.2|5613.4|5611|798
1665755100000|2022-10-14 13:45:00|5613.7|5611.9|5606.3|5603.3|5614.2|5612|5603.6|5600.6|837
1665755400000|2022-10-14 13:50:00|5606.2|5603.2|5603.1|5600.1|5615|5612|5601.3|5598.3|822
1665755700000|2022-10-14 13:55:00|5603|5600|5603.5|5599.5|5605.1|5602.1|5599.1|5596.8|564
1665756000000|2022-10-14 14:00:00|5601.4|5597.4|5589.5|5586.5|5601.4|5597.4|5578.7|5575.2|967
1665756300000|2022-10-14 14:05:00|5589.1|5586.1|5589.2|5586.2|5595.1|5592.1|5586.7|5583.7|860
1665756600000|2022-10-14 14:10:00|5589.3|5586.3|5582.6|5579.6|5593.2|5590.2|5582.6|5579.6|836
1665756900000|2022-10-14 14:15:00|5582.8|5579.8|5586.9|5583.9|5590.8|5587.8|5578.1|5576.2|838
1665757200000|2022-10-14 14:20:00|5586.7|5583.7|5581.2|5578.2|5586.7|5583.7|5579.3|5576.3|786
1665757500000|2022-10-14 14:25:00|5581.3|5578.3|5589.1|5586.1|5592.2|5589.2|5581|5578.3|734
1665757800000|2022-10-14 14:30:00|5590.1|5587.1|5593|5591.2|5599.3|5596.3|5589.5|5586.5|691
1665758100000|2022-10-14 14:35:00|5592.9|5591.1|5591.8|5588.8|5598.6|5595.6|5589.7|5587|725
1665758400000|2022-10-14 14:40:00|5591.7|5588.7|5579.2|5576.2|5595.3|5592.3|5579.1|5576.1|759
1665758700000|2022-10-14 14:45:00|5579.3|5576.3|5574.8|5571.8|5582.1|5579.1|5572.2|5569.2|695
1665759000000|2022-10-14 14:50:00|5574.9|5571.9|5580.8|5577.8|5584.7|5581.7|5574.9|5571.9|717
1665759300000|2022-10-14 14:55:00|5580.9|5577.9|5585.4|5583.6|5588.3|5585.3|5579.9|5577.4|644
1665759600000|2022-10-14 15:00:00|5585.5|5583.7|5593.3|5590.3|5593.8|5591.8|5584.1|5581.7|536
1665759900000|2022-10-14 15:05:00|5593.2|5590.2|5586.5|5583.5|5593.5|5590.5|5585.5|5583|588
1665760200000|2022-10-14 15:10:00|5586.7|5583.7|5578.5|5575.5|5588.1|5585.1|5578|5575|562
1665760500000|2022-10-14 15:15:00|5578.6|5575.6|5571.6|5568.6|5579.8|5576.8|5570.7|5567.7|632
1665760800000|2022-10-14 15:20:00|5571.8|5568.8|5574.3|5571.3|5577.5|5574.5|5570.8|5568.3|549
1665761100000|2022-10-14 15:25:00|5574.4|5571.4|5576.3|5573.3|5580.1|5577.1|5573.4|5570.4|682
1665761400000|2022-10-14 15:30:00|5576.4|5573.4|5569.8|5566.8|5576.4|5573.7|5569|5566|671
1665761700000|2022-10-14 15:35:00|5569.9|5566.9|5572.1|5569.1|5574.3|5571.8|5568.1|5565.5|566
1665762000000|2022-10-14 15:40:00|5572.2|5569.2|5567.5|5564.5|5573.8|5571.4|5564.4|5561.8|548
1665762300000|2022-10-14 15:45:00|5567.3|5564.3|5568.2|5565.2|5568.3|5565.6|5564.3|5561.8|554
1665762600000|2022-10-14 15:50:00|5568.3|5565.3|5568.6|5565.6|5570.1|5567.7|5564.8|5562.4|574
1665762900000|2022-10-14 15:55:00|5568|5566.2|5569.1|5567.3|5572.7|5570.7|5566.9|5564.4|566
1665763200000|2022-10-14 16:00:00|5569.5|5566.5|5580.1|5578.3|5583.1|5580.7|5567.6|5564.9|771
1665763500000|2022-10-14 16:05:00|5580.5|5577.5|5563.2|5560.2|5580.7|5578.5|5562.9|5560.1|733
1665763800000|2022-10-14 16:10:00|5562.5|5559.5|5562.7|5559.7|5566.1|5563.3|5561.5|5558.6|651
1665764100000|2022-10-14 16:15:00|5562|5560.2|5566.1|5564.3|5567.2|5564.9|5557.9|5555.6|602
1665764400000|2022-10-14 16:20:00|5566.4|5564.6|5569.2|5566.2|5570.3|5567.3|5562.1|5559.6|564
1665764700000|2022-10-14 16:25:00|5569.3|5566.3|5573.1|5570.1|5574|5571|5567.3|5564.9|572
1665765000000|2022-10-14 16:30:00|5573.2|5570.2|5569.1|5566.1|5575.1|5572.1|5568.9|5565.9|520
1665765300000|2022-10-14 16:35:00|5569|5566|5571.1|5568.1|5575.2|5572.2|5568.9|5565.9|523
1665765600000|2022-10-14 16:40:00|5571|5568|5572|5569|5575.7|5572.7|5569.7|5567|486
1665765900000|2022-10-14 16:45:00|5571.4|5568.4|5566.7|5563.7|5574.6|5571.6|5566.5|5563.5|490
1665766200000|2022-10-14 16:50:00|5566.6|5563.6|5560.6|5557.6|5567.1|5564.1|5559.8|5557|575
1665766500000|2022-10-14 16:55:00|5560.8|5557.8|5561.9|5558.9|5562.9|5559.9|5559.4|5557|405
1665766800000|2022-10-14 17:00:00|5562|5559|5563.5|5560.5|5564.8|5561.8|5560.8|5557.9|483
1665767100000|2022-10-14 17:05:00|5563.2|5560.2|5558.4|5555.4|5563.2|5560.2|5556.9|5554.1|439
1665767400000|2022-10-14 17:10:00|5558.3|5555.3|5556.3|5553.3|5561.6|5559.2|5556.3|5553.3|416
1665767700000|2022-10-14 17:15:00|5556.4|5553.4|5558.7|5555.7|5560.8|5558.4|5556.4|5553.4|400
1665768000000|2022-10-14 17:20:00|5558.8|5555.8|5557.2|5554.2|5558.8|5555.9|5551.9|5548.9|481
1665768300000|2022-10-14 17:25:00|5557.3|5554.3|5561.9|5558.9|5562.2|5559.2|5554.8|5552.3|454
1665768600000|2022-10-14 17:30:00|5561.7|5558.7|5562.6|5559.6|5565.6|5562.6|5560.7|5558|544
1665768900000|2022-10-14 17:35:00|5562.7|5559.7|5563.9|5560.9|5564.7|5562|5559.8|5557.1|491
1665769200000|2022-10-14 17:40:00|5563.8|5560.8|5561.3|5558.3|5567.5|5564.5|5560.9|5557.9|500
1665769500000|2022-10-14 17:45:00|5561.4|5558.4|5564.3|5561.3|5565|5562.6|5561.3|5558.3|506
1665769800000|2022-10-14 17:50:00|5564.1|5561.1|5562.4|5559.4|5564.3|5561.5|5560.9|5558|434
1665770100000|2022-10-14 17:55:00|5562.2|5559.2|5564.1|5561.1|5564.6|5561.6|5561.6|5558.7|372
1665770400000|2022-10-14 18:00:00|5564|5561|5564.1|5561.1|5564.6|5561.6|5561.7|5558.7|430
1665770700000|2022-10-14 18:05:00|5564|5561|5560.5|5557.5|5564.2|5561.2|5558.3|5555.3|462
1665771000000|2022-10-14 18:10:00|5560.4|5557.4|5559.1|5556.1|5560.4|5557.4|5556.9|5553.9|392
1665771300000|2022-10-14 18:15:00|5558.8|5555.8|5553.1|5550.1|5559|5556|5553.1|5550.1|355
1665771600000|2022-10-14 18:20:00|5553.2|5550.2|5555.8|5552.8|5556.4|5553.4|5552.9|5549.9|282
1665771900000|2022-10-14 18:25:00|5555.6|5552.6|5555.8|5552.8|5556.5|5553.6|5554.1|5551.1|310
1665772200000|2022-10-14 18:30:00|5555.9|5552.9|5557.1|5554.1|5559.5|5556.5|5554.3|5551.6|400
1665772500000|2022-10-14 18:35:00|5556.9|5553.9|5554.2|5551.2|5558.8|5555.8|5553.8|5550.8|385
1665772800000|2022-10-14 18:40:00|5554.5|5551.5|5555|5552|5555.7|5552.7|5552.4|5549.4|394
1665773100000|2022-10-14 18:45:00|5555.1|5552.1|5555.4|5552.4|5555.7|5553|5552.8|5550.2|334
1665773400000|2022-10-14 18:50:00|5555.3|5552.3|5558.3|5555.3|5559.5|5556.5|5553.5|5550.5|352
1665773700000|2022-10-14 18:55:00|5558.2|5555.2|5558.5|5555.5|5560.2|5557.2|5555.9|5552.9|422
1665774000000|2022-10-14 19:00:00|5558.6|5555.6|5559.1|5556.1|5561.5|5558.5|5557|5554|458
1665774300000|2022-10-14 19:05:00|5559|5556|5558.1|5555.1|5559.4|5556.4|5556.5|5553.5|387
1665774600000|2022-10-14 19:10:00|5557.9|5554.9|5554.9|5551.9|5558.7|5556|5554.1|5551.7|359
1665774900000|2022-10-14 19:15:00|5555|5552|5556.1|5553.1|5556.5|5553.7|5553.3|5550.3|327
1665775200000|2022-10-14 19:20:00|5556|5553|5560.2|5557.2|5561|5558|5555.5|5552.5|300
1665775500000|2022-10-14 19:25:00|5560.3|5557.3|5562.4|5559.4|5562.8|5560.2|5558.3|5555.9|440
1665775800000|2022-10-14 19:30:00|5562.3|5559.3|5563.9|5560.9|5563.9|5560.9|5560.6|5558|348
1665776100000|2022-10-14 19:35:00|5563.8|5560.8|5561.7|5558.7|5564.2|5561.2|5561.5|5558.5|359
1665776400000|2022-10-14 19:40:00|5561.8|5558.8|5562.7|5559.7|5563.4|5560.4|5560.9|5557.9|332
1665776700000|2022-10-14 19:45:00|5562.4|5559.4|5562.9|5559.9|5562.9|5560.4|5559.7|5556.9|284
1665777000000|2022-10-14 19:50:00|5562.8|5559.8|5563.8|5560.8|5564.4|5561.4|5561.9|5558.9|306
1665777300000|2022-10-14 19:55:00|5563.7|5560.7|5563.6|5560.6|5563.7|5560.7|5559.6|5556.8|359
1665777600000|2022-10-14 20:00:00|5563.5|5560.5|5562.5|5559.5|5564.5|5562.2|5560.7|5558.3|335
1665777900000|2022-10-14 20:05:00|5562.4|5559.4|5562.6|5559.6|5563.6|5561.1|5561.4|5559|222
1665778200000|2022-10-14 20:10:00|5562.7|5559.7|5561.1|5558.1|5562.9|5559.9|5560.8|5557.8|273
1665778500000|2022-10-14 20:15:00|5561.5|5558.5|5560.7|5557.7|5561.5|5558.5|5560.6|5557.6|124
1665778800000|2022-10-14 20:20:00|5560.8|5557.8|5559.8|5556.8|5563.3|5560.6|5559.7|5556.7|250
1665779100000|2022-10-14 20:25:00|5559.9|5556.9|5559.2|5556.2|5560|5557.5|5558.7|5555.7|272
1665779400000|2022-10-14 20:30:00|5559|5556|5560.2|5557.2|5560.3|5557.7|5558.4|5555.9|279
1665779700000|2022-10-14 20:35:00|5560.3|5557.3|5559.7|5556.7|5561.9|5558.9|5559.4|5556.4|330
1665780000000|2022-10-14 20:40:00|5559.6|5556.6|5559.7|5556.7|5560.5|5557.5|5558.9|5555.9|331
1665780300000|2022-10-14 20:45:00|5559.4|5556.4|5561.1|5558.1|5561.6|5558.6|5559.1|5556.1|120
1665780600000|2022-10-14 20:50:00|5561.2|5558.2|5560.6|5557.6|5563.9|5560.5|5559.7|5556.6|195
1665780900000|2022-10-14 20:55:00|5560.7|5557.7|5564.4|5561.4|5570.1|5566.1|5552.5|5548.5|599
1665950400000|2022-10-16 20:00:00|5579.8|5571.7|5573.4|5563.4|5583|5573|5573.2|5563.2|15
1665950700000|2022-10-16 20:05:00|5573.3|5563.3|5575.1|5565.1|5575.9|5565.9|5572.2|5562.2|7
1665951000000|2022-10-16 20:10:00|5576.1|5566.1|5575|5565|5582.6|5572.7|5573.7|5563.7|50
1665951300000|2022-10-16 20:15:00|5575.1|5565.1|5575|5565|5575.1|5565.1|5573.5|5563.5|8
1665951600000|2022-10-16 20:20:00|5575.1|5565.1|5577.5|5567.5|5579.4|5569.4|5575.1|5565.1|14
1665951900000|2022-10-16 20:25:00|5578.9|5568.9|5576.6|5566.6|5579.5|5569.5|5576.6|5566.6|23
1665952200000|2022-10-16 20:30:00|5576.7|5566.7|5576.6|5566.6|5576.8|5566.8|5576.6|5566.6|4
1665952500000|2022-10-16 20:35:00|5575.7|5565.7|5575.7|5565.7|5575.7|5565.7|5575|5565|6
1665952800000|2022-10-16 20:40:00|5575|5565|5575.1|5565.1|5575.1|5565.1|5575|5565|2
1665953100000|2022-10-16 20:45:00|5575.7|5565.7|5575.7|5565.7|5575.7|5565.7|5575.7|5565.7|1
1665953400000|2022-10-16 20:50:00|5575|5565|5575.7|5565.7|5575.7|5565.7|5574.3|5564.3|6
1665953700000|2022-10-16 20:55:00|5575.1|5565.1|5578.9|5568.9|5579.7|5569.7|5575.1|5565.1|15
1665954000000|2022-10-16 21:00:00|5577.2|5567.2|5574|5565.6|5577.2|5567.2|5573|5563|54
1665954300000|2022-10-16 21:05:00|5574.1|5565.4|5572.7|5562.7|5578.3|5568.3|5572.5|5562.5|71
1665954600000|2022-10-16 21:10:00|5571|5561|5572.2|5563.2|5575.2|5566.2|5569.7|5560.8|44
1665954900000|2022-10-16 21:15:00|5572.1|5563.1|5569.4|5565.4|5572.6|5567|5569.1|5562.9|32
1665955200000|2022-10-16 21:20:00|5569.1|5565.1|5569.7|5565.7|5570.5|5566.5|5568|5564|29
1665955500000|2022-10-16 21:25:00|5569.4|5565.4|5568.3|5564.3|5570.2|5566.2|5568.3|5564.3|33
1665955800000|2022-10-16 21:30:00|5569.9|5565.9|5570.2|5566.2|5573.5|5569.5|5568.7|5564.7|98
1665956100000|2022-10-16 21:35:00|5570.5|5566.5|5571.5|5567.5|5573|5569|5569.3|5565.3|118
1665956400000|2022-10-16 21:40:00|5571.2|5567.2|5570.1|5566.1|5571.5|5567.5|5567.3|5563.3|113
1665956700000|2022-10-16 21:45:00|5569.9|5565.9|5569.4|5565.4|5570.8|5566.8|5569.1|5565.1|55
1665957000000|2022-10-16 21:50:00|5569.6|5565.6|5570.6|5566.6|5570.9|5566.9|5568.6|5564.6|43
1665957300000|2022-10-16 21:55:00|5570.3|5566.3|5568.6|5564.6|5570.7|5566.7|5567.9|5563.9|72
1665957600000|2022-10-16 22:00:00|5568.5|5564.5|5572.4|5568.4|5573.4|5569.4|5567.3|5563.3|274
1665957900000|2022-10-16 22:05:00|5572.6|5568.6|5571.7|5567.7|5574.6|5570.6|5570.5|5566.5|170
1665958200000|2022-10-16 22:10:00|5571.6|5567.6|5569.1|5566|5572.2|5568.5|5567.7|5564.1|146
1665958500000|2022-10-16 22:15:00|5569.4|5565.7|5566.8|5563.3|5569.8|5566.4|5566.6|5563.1|296
1665958800000|2022-10-16 22:20:00|5566.9|5563.4|5566|5562.5|5569.1|5566.1|5565.6|5562.1|477
1665959100000|2022-10-16 22:25:00|5565.9|5562.4|5568|5565|5569.7|5566.6|5565.6|5562.2|335
1665959400000|2022-10-16 22:30:00|5567.9|5564.9|5567.1|5563.5|5570.7|5567.5|5566.8|5563.3|380
1665959700000|2022-10-16 22:35:00|5567|5563.4|5566|5562.6|5567.2|5564.1|5565.5|5562.3|284
1665960000000|2022-10-16 22:40:00|5565.8|5562.7|5564|5561|5565.8|5562.8|5563.3|5560.5|261
1665960300000|2022-10-16 22:45:00|5563.9|5560.9|5567.3|5564.3|5568|5565|5563.9|5560.9|281
1665960600000|2022-10-16 22:50:00|5567.2|5564.2|5566.5|5563.5|5567.6|5564.7|5566.1|5563.1|174
1665960900000|2022-10-16 22:55:00|5566.4|5563.4|5566.8|5563.8|5567.2|5564.6|5565.6|5563.2|154
1665961200000|2022-10-16 23:00:00|5566.9|5563.9|5568.4|5565.4|5568.5|5565.5|5566.3|5563.3|463
1665961500000|2022-10-16 23:05:00|5568.5|5565.5|5568|5565|5568.8|5566.3|5565.8|5562.9|408
1665961800000|2022-10-16 23:10:00|5568.1|5565.1|5570.7|5567.7|5571.5|5568.5|5568|5565|334
1665962100000|2022-10-16 23:15:00|5570.8|5567.8|5569.3|5566.3|5572.1|5569.9|5568.8|5566.3|276
1665962400000|2022-10-16 23:20:00|5569.4|5566.4|5568.9|5567.1|5570.3|5567.8|5568.4|5565.9|258
1665962700000|2022-10-16 23:25:00|5569|5567.2|5572.4|5569.4|5572.8|5570.4|5569|5566.4|264
1665963000000|2022-10-16 23:30:00|5571.6|5568.6|5574.1|5571.1|5574.8|5571.8|5571.3|5568.3|331
1665963300000|2022-10-16 23:35:00|5574|5571|5575.5|5573.7|5577.2|5575|5573.1|5570.8|305
1665963600000|2022-10-16 23:40:00|5575.6|5573.8|5573.1|5570.1|5577|5574.7|5571.6|5569.8|240
1665963900000|2022-10-16 23:45:00|5573|5570|5575.1|5573.3|5576|5573.6|5572.1|5569.9|395
1665964200000|2022-10-16 23:50:00|5575.2|5573.4|5578|5575|5578.5|5576.1|5574.8|5572.4|364
1665964500000|2022-10-16 23:55:00|5578.1|5575.1|5577.2|5574.2|5578.4|5576.1|5575|5572.6|381
1665964800000|2022-10-17 00:00:00|5577.3|5574.3|5578.3|5576.5|5578.8|5576.6|5574.8|5572.3|445
1665965100000|2022-10-17 00:05:00|5578.2|5576.4|5582.2|5580.4|5583|5581|5577.9|5576.1|411
1665965400000|2022-10-17 00:10:00|5582.3|5580.5|5576.7|5574.9|5582.3|5580.5|5576.3|5574|339
1665965700000|2022-10-17 00:15:00|5576.6|5574.8|5573.8|5570.8|5576.7|5574.9|5572.3|5570.2|469
1665966000000|2022-10-17 00:20:00|5573.7|5570.7|5575.1|5573.3|5575.7|5573.5|5571.9|5569.9|420
1665966300000|2022-10-17 00:25:00|5575.2|5573.4|5573.2|5571.4|5577|5574.7|5571.9|5570.1|401
1665966600000|2022-10-17 00:30:00|5573.1|5571.3|5574.6|5572.8|5576.3|5574.5|5572.4|5570.3|434
1665966900000|2022-10-17 00:35:00|5574.4|5572.6|5575|5573.2|5579.4|5577.1|5572.6|5570.8|458
1665967200000|2022-10-17 00:40:00|5575.2|5573.4|5579.5|5576.5|5580.2|5578|5574.5|5572.2|363
1665967500000|2022-10-17 00:45:00|5579.6|5576.6|5572.8|5571|5580.8|5578.5|5572.7|5570.9|440
1665967800000|2022-10-17 00:50:00|5572.9|5571.1|5560.8|5557.8|5572.9|5571.1|5557.4|5554.4|563
1665968100000|2022-10-17 00:55:00|5561|5558|5559.9|5556.9|5562.7|5560|5552.7|5550.1|508
1665968400000|2022-10-17 01:00:00|5560|5557|5563.8|5560.8|5564.4|5562|5558.5|5555.7|495
1665968700000|2022-10-17 01:05:00|5563.7|5560.7|5569.2|5566.2|5569.9|5568.1|5563.1|5560.6|448
1665969000000|2022-10-17 01:10:00|5568.3|5566.5|5572.1|5569.1|5574.2|5571.6|5568|5566.2|459
1665969300000|2022-10-17 01:15:00|5572|5569|5571.2|5568.2|5575|5572.3|5569.1|5566.7|543
1665969600000|2022-10-17 01:20:00|5571.1|5568.1|5570.3|5568.5|5573|5570.5|5568.6|5566.7|455
1665969900000|2022-10-17 01:25:00|5570.4|5568.6|5573.7|5571.9|5575.3|5573.5|5569.6|5567.8|426
1665970200000|2022-10-17 01:30:00|5573.8|5572|5577.8|5576|5580.2|5578.4|5572.5|5570.4|507
1665970500000|2022-10-17 01:35:00|5577.4|5575.6|5576.7|5574.9|5578.8|5577|5575.9|5573.8|441
1665970800000|2022-10-17 01:40:00|5576.9|5575.1|5579.5|5577.7|5579.7|5577.9|5576.7|5574.9|389
1665971100000|2022-10-17 01:45:00|5579.4|5577.6|5584.5|5582.7|5584.8|5583|5578.5|5576.7|332
1665971400000|2022-10-17 01:50:00|5584.6|5582.8|5582|5580.2|5584.6|5582.8|5580.6|5578.8|328
1665971700000|2022-10-17 01:55:00|5582.1|5580.3|5582.8|5581|5585.6|5583.8|5582|5580.2|304
1665972000000|2022-10-17 02:00:00|5583|5581.2|5585|5583.2|5585.2|5583.4|5582.4|5580.6|319
1665972300000|2022-10-17 02:05:00|5585.1|5583.3|5588|5586.2|5589.3|5587.5|5584.4|5582.6|322
1665972600000|2022-10-17 02:10:00|5587.8|5586|5588.2|5586.4|5589.1|5587.3|5586.6|5584.8|354
1665972900000|2022-10-17 02:15:00|5588.3|5586.5|5586.4|5584.6|5589.7|5587.9|5586.3|5584.5|283
1665973200000|2022-10-17 02:20:00|5586.2|5584.4|5584.5|5582.7|5586.6|5584.8|5583.9|5582.1|297
1665973500000|2022-10-17 02:25:00|5584.6|5582.8|5584.1|5582.3|5585.5|5583.7|5583.1|5581.3|292
1665973800000|2022-10-17 02:30:00|5584.3|5582.5|5583.5|5581.7|5585.4|5583.6|5582.2|5580.2|294
1665974100000|2022-10-17 02:35:00|5583.4|5581.6|5584|5582.2|5584.9|5583.1|5582.2|5580.4|316
1665974400000|2022-10-17 02:40:00|5584.1|5582.3|5587.6|5585.8|5587.8|5586|5582.8|5581|301
1665974700000|2022-10-17 02:45:00|5587.4|5585.6|5587.8|5586|5588.6|5586.7|5586.6|5584.8|294
1665975000000|2022-10-17 02:50:00|5587.7|5585.9|5584.9|5583.1|5587.8|5586|5583.4|5581.6|358
1665975300000|2022-10-17 02:55:00|5585|5583.2|5584|5582.2|5586.1|5584.3|5583.7|5581.9|306
1665975600000|2022-10-17 03:00:00|5584.1|5582.3|5585|5583.2|5586.9|5585.1|5583.7|5581.9|246
1665975900000|2022-10-17 03:05:00|5585.1|5583.3|5585.2|5583.4|5587.1|5585|5584.6|5582.6|267
1665976200000|2022-10-17 03:10:00|5585.1|5583.3|5587|5584|5587|5584.6|5583.5|5581.4|256
1665976500000|2022-10-17 03:15:00|5586.6|5583.6|5585.9|5584.1|5590.1|5588.3|5585.5|5583.6|283
1665976800000|2022-10-17 03:20:00|5585.8|5584|5586.5|5583.5|5587.7|5585.2|5584.9|5581.9|253
1665977100000|2022-10-17 03:25:00|5586.6|5583.6|5587|5584|5589.3|5586.9|5586.6|5583.6|280
1665977400000|2022-10-17 03:30:00|5586.7|5583.7|5582.9|5581.1|5587.2|5584.9|5582.9|5580.6|236
1665977700000|2022-10-17 03:35:00|5582.8|5581|5588.5|5586.7|5589.7|5587.2|5582.8|5580.5|281
1665978000000|2022-10-17 03:40:00|5588.6|5586.8|5587.2|5584.2|5589.6|5586.8|5585.9|5583.6|202
1665978300000|2022-10-17 03:45:00|5587.1|5584.1|5586.3|5584.5|5588.6|5585.8|5585.9|5583.7|201
1665978600000|2022-10-17 03:50:00|5586.2|5584.4|5586.5|5584.7|5587.6|5585.2|5585.7|5583.8|232
1665978900000|2022-10-17 03:55:00|5587.2|5584.2|5583.8|5582|5587.2|5585|5583.6|5581.7|178
1665979200000|2022-10-17 04:00:00|5583.6|5581.8|5578.9|5575.9|5584.2|5581.8|5578.5|5575.5|344
1665979500000|2022-10-17 04:05:00|5579|5576|5579.6|5576.6|5581.3|5578.7|5578.2|5575.7|346
1665979800000|2022-10-17 04:10:00|5579.5|5576.5|5578.4|5575.4|5580.9|5577.9|5577.3|5574.3|287
1665980100000|2022-10-17 04:15:00|5578.3|5575.3|5578.8|5575.8|5579.4|5576.6|5577.3|5574.9|268
1665980400000|2022-10-17 04:20:00|5578.9|5575.9|5577.5|5574.5|5579.4|5576.7|5576.7|5574.4|274
1665980700000|2022-10-17 04:25:00|5577.4|5574.4|5579.5|5576.5|5579.6|5577.3|5574.9|5572.5|314
1665981000000|2022-10-17 04:30:00|5579.4|5576.4|5581.9|5580.1|5582.7|5580.2|5577.9|5576|297
1665981300000|2022-10-17 04:35:00|5582|5579|5581.1|5578.1|5582.9|5581.1|5580.8|5577.9|301
1665981600000|2022-10-17 04:40:00|5581.2|5578.2|5578.6|5575.6|5581.6|5579|5577.6|5575.2|283
1665981900000|2022-10-17 04:45:00|5578.7|5575.7|5581.8|5580|5582.4|5580.1|5577.7|5575.3|323
1665982200000|2022-10-17 04:50:00|5582.4|5580.6|5581.9|5580.1|5583|5580.9|5580.9|5578.8|234
1665982500000|2022-10-17 04:55:00|5581.8|5580|5581.5|5578.5|5582.9|5580.5|5580.2|5577.8|286
1665982800000|2022-10-17 05:00:00|5581.2|5578.2|5581.5|5578.5|5582.3|5579.7|5579|5576.7|328
1665983100000|2022-10-17 05:05:00|5581.6|5578.6|5587.9|5584.9|5587.9|5584.9|5581|5578.1|398
1665983400000|2022-10-17 05:10:00|5587.7|5584.7|5586.9|5583.9|5588.8|5585.8|5586.6|5583.6|345
1665983700000|2022-10-17 05:15:00|5587|5584|5590.2|5587.2|5590.6|5588|5585.8|5583.2|370
1665984000000|2022-10-17 05:20:00|5589.7|5586.7|5587.1|5584.1|5589.8|5586.8|5586.4|5583.4|302
1665984300000|2022-10-17 05:25:00|5587|5584|5587.8|5586|5589|5586.2|5586.8|5583.8|290
1665984600000|2022-10-17 05:30:00|5587.7|5585.9|5586.8|5585|5588.5|5586|5584.2|5582.2|278
1665984900000|2022-10-17 05:35:00|5587.4|5584.4|5587.4|5584.4|5588.8|5587|5585.9|5583.6|269
1665985200000|2022-10-17 05:40:00|5587.3|5584.3|5589.9|5588.1|5590.9|5588.8|5586.9|5584.2|297
1665985500000|2022-10-17 05:45:00|5589.8|5588|5588.7|5586.9|5590.8|5588.3|5586.9|5585.1|318
1665985800000|2022-10-17 05:50:00|5588.8|5587|5590.1|5588.3|5591.4|5589.4|5587.7|5585.5|365
1665986100000|2022-10-17 05:55:00|5590.2|5588.4|5593|5590|5594.3|5592.5|5590.2|5588.4|333
1665986400000|2022-10-17 06:00:00|5592.9|5589.9|5592.1|5590.3|5595.7|5592.7|5591|5588.6|479
1665986700000|2022-10-17 06:05:00|5592|5590.2|5590.3|5587.3|5594.1|5591.5|5589.2|5586.7|468
1665987000000|2022-10-17 06:10:00|5590.1|5587.1|5596|5594.2|5596.7|5594.6|5588.9|5586.6|510
1665987300000|2022-10-17 06:15:00|5596.5|5593.5|5591.2|5589.4|5597.9|5595.7|5590.5|5588|412
1665987600000|2022-10-17 06:20:00|5591.3|5589.5|5588.7|5585.7|5593|5590.4|5587.7|5585.3|401
1665987900000|2022-10-17 06:25:00|5588.6|5585.6|5592|5589|5592.2|5589.8|5588.1|5585.2|413
1665988200000|2022-10-17 06:30:00|5591.7|5588.7|5587.7|5584.7|5593.5|5590.5|5586.5|5584|431
1665988500000|2022-10-17 06:35:00|5587.8|5584.8|5585|5582|5588.6|5585.7|5583.6|5580.6|432
1665988800000|2022-10-17 06:40:00|5584.8|5581.8|5586.8|5583.8|5588|5585.4|5584.5|5581.5|442
1665989100000|2022-10-17 06:45:00|5586.7|5583.7|5586.4|5583.4|5586.9|5584.5|5582.7|5579.7|428
1665989400000|2022-10-17 06:50:00|5586.7|5583.7|5582.7|5579.7|5586.7|5583.7|5581.8|5578.8|434
1665989700000|2022-10-17 06:55:00|5582.6|5579.6|5583.3|5580.3|5584.5|5581.5|5581.5|5578.5|392
1665990000000|2022-10-17 07:00:00|5584.4|5581.4|5597.2|5595.4|5598.2|5595.9|5584.4|5581.4|699
1665990300000|2022-10-17 07:05:00|5596.8|5595|5594.4|5591.4|5597.2|5595|5593.1|5590.1|585
1665990600000|2022-10-17 07:10:00|5594.5|5591.5|5593.9|5590.9|5597.2|5594.7|5592.6|5589.6|592
1665990900000|2022-10-17 07:15:00|5594|5591|5590.3|5587.3|5597.7|5595.2|5588.6|5586.3|634
1665991200000|2022-10-17 07:20:00|5590.5|5587.5|5593.3|5590.3|5593.3|5590.3|5584.8|5581.8|677
1665991500000|2022-10-17 07:25:00|5593.4|5590.4|5595.8|5592.8|5596.1|5593.6|5592.1|5589.1|630
1665991800000|2022-10-17 07:30:00|5595.7|5592.7|5594.2|5591.2|5598.3|5596.2|5592.1|5589.7|673
1665992100000|2022-10-17 07:35:00|5594.3|5591.3|5593.8|5590.8|5597.1|5594.2|5592.1|5589.1|605
1665992400000|2022-10-17 07:40:00|5593.5|5590.5|5598.9|5595.9|5601.5|5599.2|5593.2|5590.2|602
1665992700000|2022-10-17 07:45:00|5598.3|5595.3|5599.2|5596.2|5600.2|5597.3|5597.6|5594.8|539
1665993000000|2022-10-17 07:50:00|5598.2|5596.4|5599.9|5596.9|5601|5598.6|5597.1|5594.1|518
1665993300000|2022-10-17 07:55:00|5599.8|5596.8|5599.6|5596.6|5605|5602.7|5599.1|5596.6|569
1665993600000|2022-10-17 08:00:00|5599.4|5596.4|5598.2|5595.2|5600.9|5598.2|5596.3|5594|445
1665993900000|2022-10-17 08:05:00|5598.4|5595.4|5601|5598|5601.3|5598.9|5596.6|5593.6|450
1665994200000|2022-10-17 08:10:00|5600.9|5597.9|5597.9|5594.9|5603|5600.3|5597.2|5594.8|443
1665994500000|2022-10-17 08:15:00|5598|5595|5594.9|5591.9|5598|5595.3|5592.6|5589.6|422
1665994800000|2022-10-17 08:20:00|5594.8|5591.8|5594.3|5591.3|5595.8|5592.9|5592.9|5590.2|400
1665995100000|2022-10-17 08:25:00|5594.2|5591.2|5586.8|5583.8|5594.2|5591.2|5585.9|5583.1|517
1665995400000|2022-10-17 08:30:00|5587|5584|5582.3|5579.3|5587.4|5585|5582.3|5579.3|475
1665995700000|2022-10-17 08:35:00|5582.4|5579.4|5589.6|5586.6|5590.6|5587.6|5582.2|5579.2|530
1665996000000|2022-10-17 08:40:00|5589.8|5586.8|5589.5|5586.5|5591.4|5588.4|5586.9|5584.6|467
1665996300000|2022-10-17 08:45:00|5589.6|5586.6|5590.2|5587.2|5591.9|5589|5587.6|5585.3|532
1665996600000|2022-10-17 08:50:00|5590.3|5587.3|5594.4|5591.4|5595.1|5592.3|5590|5587.2|478
1665996900000|2022-10-17 08:55:00|5594.2|5591.2|5595|5592|5597.3|5594.4|5591.9|5589.3|464
1665997200000|2022-10-17 09:00:00|5594.9|5591.9|5596.4|5593.4|5597|5594.5|5593.5|5591.1|500
1665997500000|2022-10-17 09:05:00|5596.1|5593.1|5597|5594|5597.5|5595|5594|5591.6|418
1665997800000|2022-10-17 09:10:00|5596.9|5593.9|5597.5|5594.5|5597.7|5595.3|5594.2|5591.9|437
1665998100000|2022-10-17 09:15:00|5597.6|5594.6|5597.5|5594.5|5599.7|5597.4|5596.2|5593.8|378
1665998400000|2022-10-17 09:20:00|5597.7|5594.7|5597.1|5594.1|5598.2|5595.6|5595|5592|322
1665998700000|2022-10-17 09:25:00|5596.8|5593.8|5601.9|5598.9|5601.9|5599.5|5595.6|5593.2|399
1665999000000|2022-10-17 09:30:00|5601.7|5598.7|5599.4|5597.6|5604.5|5601.5|5599.4|5597.4|425
1665999300000|2022-10-17 09:35:00|5599.1|5597.3|5600|5597|5601.3|5598.7|5598.4|5595.8|408
1665999600000|2022-10-17 09:40:00|5599.9|5596.9|5598.5|5595.5|5600.5|5598|5597.3|5595.1|305
1665999900000|2022-10-17 09:45:00|5598.6|5595.6|5600.7|5597.7|5601.6|5599|5598.2|5595.6|363
1666000200000|2022-10-17 09:50:00|5601|5598|5601.5|5598.5|5603|5600.5|5599.7|5597.3|425
1666000500000|2022-10-17 09:55:00|5601.6|5598.6|5601.1|5598.1|5602.1|5599.7|5599.2|5596.7|430
1666000800000|2022-10-17 10:00:00|5601|5598|5602.1|5599.1|5604.5|5601.7|5598.9|5596.5|450
1666001100000|2022-10-17 10:05:00|5602.2|5599.2|5612|5609|5616.3|5613.3|5602.1|5599.1|540
1666001400000|2022-10-17 10:10:00|5612.1|5609.1|5612|5609|5614.6|5611.6|5609.2|5606.4|585
1666001700000|2022-10-17 10:15:00|5611.9|5608.9|5607.7|5604.7|5612.1|5609.7|5607.6|5604.7|476
1666002000000|2022-10-17 10:20:00|5607.8|5604.8|5606|5604.2|5608.9|5606.3|5604.6|5602.2|391
1666002300000|2022-10-17 10:25:00|5606.3|5603.3|5604.8|5601.8|5607.7|5605.2|5603.7|5601.1|376
1666002600000|2022-10-17 10:30:00|5605.1|5602.1|5604.8|5601.8|5606.6|5604|5603.3|5600.9|375
1666002900000|2022-10-17 10:35:00|5604.7|5601.7|5598.7|5595.7|5605|5602.3|5597.5|5595.1|448
1666003200000|2022-10-17 10:40:00|5598.8|5595.8|5598.3|5595.3|5601.3|5598.7|5597|5594.6|387
1666003500000|2022-10-17 10:45:00|5598.2|5595.2|5597.5|5595.7|5599.5|5597.1|5595.8|5593.2|458
1666003800000|2022-10-17 10:50:00|5598.1|5595.1|5597.5|5595.7|5599.2|5597|5596.4|5594.1|438
1666004100000|2022-10-17 10:55:00|5597.4|5595.6|5600.7|5598.9|5602.3|5600|5596.7|5594|442
1666004400000|2022-10-17 11:00:00|5600.8|5599|5598.6|5596.8|5603.1|5601.3|5598.3|5595.9|368
1666004700000|2022-10-17 11:05:00|5598.5|5596.7|5602.8|5601|5603.1|5601.2|5598.4|5596.6|302
1666005000000|2022-10-17 11:10:00|5602.9|5601.1|5605.9|5602.9|5607.1|5604.6|5602.4|5600.6|321
1666005300000|2022-10-17 11:15:00|5605.8|5602.8|5607.3|5604.3|5607.3|5604.3|5603.9|5601|364
1666005600000|2022-10-17 11:20:00|5607.2|5604.2|5602.1|5600.3|5608.6|5606.2|5601.9|5599.4|367
1666005900000|2022-10-17 11:25:00|5602.2|5600.4|5601.2|5599.4|5605.1|5602.6|5601|5598.9|338
1666006200000|2022-10-17 11:30:00|5601.4|5599.6|5602.5|5600.7|5605.5|5602.5|5601.2|5599|353
1666006500000|2022-10-17 11:35:00|5602.4|5600.6|5603.2|5601.4|5604.7|5602.5|5601.9|5599.5|336
1666006800000|2022-10-17 11:40:00|5603|5601.2|5599.6|5597.8|5604.1|5602.3|5599.3|5597.5|320
1666007100000|2022-10-17 11:45:00|5599.8|5598|5599.1|5597.3|5601.8|5600|5597.9|5595.8|352
1666007400000|2022-10-17 11:50:00|5600|5597|5601.4|5598.4|5601.6|5598.6|5598.7|5595.7|418
1666007700000|2022-10-17 11:55:00|5601.5|5598.5|5603.2|5600.2|5605.1|5602.1|5601.1|5598.4|416
1666008000000|2022-10-17 12:00:00|5603.3|5600.3|5601.7|5599.9|5604.1|5602.2|5599.7|5597.7|496
1666008300000|2022-10-17 12:05:00|5601.6|5599.8|5599.1|5596.1|5601.6|5599.8|5598.6|5596.1|364
1666008600000|2022-10-17 12:10:00|5598.8|5595.8|5596.9|5595.1|5601.4|5599|5595|5593.2|406
1666008900000|2022-10-17 12:15:00|5597.1|5595.3|5600.5|5598.7|5601.4|5599|5596.8|5594.3|324
1666009200000|2022-10-17 12:20:00|5600.8|5599|5613.2|5611.4|5614.8|5612.3|5600.7|5598.9|539
1666009500000|2022-10-17 12:25:00|5613.1|5611.3|5613.1|5610.1|5614.4|5612.2|5611.1|5608.7|396
1666009800000|2022-10-17 12:30:00|5613|5610|5614.9|5611.9|5616|5613|5611.1|5608.1|487
1666010100000|2022-10-17 12:35:00|5614.8|5611.8|5615.3|5612.3|5617.8|5615.1|5614.2|5611.7|441
1666010400000|2022-10-17 12:40:00|5615.2|5612.2|5626.3|5624.5|5629.4|5627.6|5615.1|5612.2|505
1666010700000|2022-10-17 12:45:00|5627|5624|5632.9|5631.1|5634.8|5632.4|5625.7|5623.7|446
1666011000000|2022-10-17 12:50:00|5632.8|5631|5635.3|5633.5|5638.4|5636.6|5629.2|5627.1|411
1666011300000|2022-10-17 12:55:00|5635.2|5633.4|5630|5628.2|5637|5634.4|5629.3|5627.5|446
1666011600000|2022-10-17 13:00:00|5630.1|5628.3|5633.2|5631.4|5635.7|5633.9|5629.4|5627.6|392
1666011900000|2022-10-17 13:05:00|5633.1|5631.3|5634|5632.2|5634.6|5632.8|5631.1|5629.3|325
1666012200000|2022-10-17 13:10:00|5633.9|5632.1|5634.5|5632.7|5636.9|5635.1|5632.6|5630.8|372
1666012500000|2022-10-17 13:15:00|5634.4|5632.6|5633.1|5631.3|5635.4|5633.6|5631.5|5629.7|433
1666012800000|2022-10-17 13:20:00|5633.2|5631.4|5626.7|5624.9|5633.7|5631.9|5625.6|5623.8|359
1666013100000|2022-10-17 13:25:00|5626.6|5624.8|5624.4|5622.6|5629.9|5628.1|5624.2|5622.4|423
1666013400000|2022-10-17 13:30:00|5624.1|5622.3|5627.3|5625.5|5631|5628.7|5624|5622.2|537
1666013700000|2022-10-17 13:35:00|5627|5625.2|5637.4|5635.6|5638|5635.9|5626.7|5624.9|587
1666014000000|2022-10-17 13:40:00|5637.3|5635.5|5636.5|5634.7|5643.3|5640.8|5636|5634.2|644
1666014300000|2022-10-17 13:45:00|5636.3|5634.5|5636.9|5635.1|5637.3|5635.2|5633.3|5630.8|621
1666014600000|2022-10-17 13:50:00|5637|5635.2|5631.9|5628.9|5638.3|5635.8|5629.5|5627.4|658
1666014900000|2022-10-17 13:55:00|5632|5629|5627.8|5626|5632|5630|5624.8|5622.7|583
1666015200000|2022-10-17 14:00:00|5627.9|5626.1|5635.6|5633.8|5637|5634.7|5627.9|5625.9|578
1666015500000|2022-10-17 14:05:00|5635.4|5633.6|5635.8|5634|5637.9|5635.9|5631.4|5629.5|540
1666015800000|2022-10-17 14:10:00|5635.9|5634.1|5640.5|5638.7|5640.6|5638.7|5634.6|5632.8|485
1666016100000|2022-10-17 14:15:00|5640.8|5639|5633.8|5632|5641.4|5639.6|5632.3|5629.9|568
1666016400000|2022-10-17 14:20:00|5634|5632.2|5631.1|5629.3|5638.9|5636.1|5629.8|5627.3|488
1666016700000|2022-10-17 14:25:00|5630.7|5628.9|5635.5|5633.7|5637.2|5635.4|5629.4|5627.4|418
1666017000000|2022-10-17 14:30:00|5635.7|5633.9|5635.6|5633.8|5641|5638|5632.1|5629.9|589
1666017300000|2022-10-17 14:35:00|5635.7|5633.9|5638.5|5636.7|5640|5638.2|5634.8|5633|588
1666017600000|2022-10-17 14:40:00|5638.6|5636.8|5634.4|5632.6|5640.7|5638.9|5633.9|5631.8|534
1666017900000|2022-10-17 14:45:00|5634.3|5632.5|5634.1|5632.3|5637.1|5635.3|5632|5630.2|561
1666018200000|2022-10-17 14:50:00|5633.8|5632|5628.4|5626.6|5636|5634.2|5628|5626.2|594
1666018500000|2022-10-17 14:55:00|5628.5|5626.7|5632.1|5630.3|5632.4|5630.6|5627.5|5625.5|496
1666018800000|2022-10-17 15:00:00|5632.3|5630.5|5636.7|5633.7|5638|5635.5|5630.5|5628.7|515
1666019100000|2022-10-17 15:05:00|5636.6|5633.6|5632.6|5630.8|5636.6|5634.3|5630.7|5628.2|386
1666019400000|2022-10-17 15:10:00|5632.5|5630.7|5630.9|5629.1|5634.2|5632.2|5630.5|5628.7|398
1666019700000|2022-10-17 15:15:00|5630.6|5628.8|5626.1|5624.3|5630.6|5628.8|5626|5624.2|390
1666020000000|2022-10-17 15:20:00|5625.5|5623.7|5631.4|5629.6|5631.7|5629.9|5624.9|5623.1|460
1666020300000|2022-10-17 15:25:00|5631.5|5629.7|5633.8|5632|5634|5632.2|5629.8|5627.6|491
1666020600000|2022-10-17 15:30:00|5633.6|5631.8|5634|5632.2|5635.3|5633.5|5631.7|5629.9|436
1666020900000|2022-10-17 15:35:00|5633.9|5632.1|5637|5635.2|5637.3|5635.5|5633|5631.2|414
1666021200000|2022-10-17 15:40:00|5636.7|5634.9|5640.7|5637.7|5645.3|5642.9|5636.6|5634.8|446
1666021500000|2022-10-17 15:45:00|5640.6|5637.6|5644.8|5643|5645.9|5643.7|5639.6|5637.2|544
1666021800000|2022-10-17 15:50:00|5645.1|5643.3|5648.2|5646.4|5649.7|5647.9|5643.4|5641.1|400
1666022100000|2022-10-17 15:55:00|5648.4|5646.6|5645.8|5644|5648.8|5647|5645.4|5643.6|405
1666022400000|2022-10-17 16:00:00|5645.9|5644.1|5644.1|5642.3|5647.1|5644.6|5641.4|5639.3|468
1666022700000|2022-10-17 16:05:00|5644.2|5642.4|5649.6|5647.8|5650.2|5648.4|5643.6|5641.5|439
1666023000000|2022-10-17 16:10:00|5649.4|5647.6|5645.3|5643.5|5650|5647.7|5641.1|5639.3|417
1666023300000|2022-10-17 16:15:00|5645|5643.2|5642.4|5640.6|5646|5643.2|5640.7|5638.3|430
1666023600000|2022-10-17 16:20:00|5642.3|5640.5|5644.3|5642.5|5644.7|5642.9|5639.7|5637.3|501
1666023900000|2022-10-17 16:25:00|5644.1|5642.3|5642|5640.2|5644.8|5642.7|5641.8|5640|383
1666024200000|2022-10-17 16:30:00|5642.1|5640.3|5644.5|5642.7|5645.4|5643|5640.8|5639|449
1666024500000|2022-10-17 16:35:00|5644.6|5642.8|5639.9|5638.1|5645.5|5643.3|5637.7|5635.2|424
1666024800000|2022-10-17 16:40:00|5640|5638.2|5636|5633|5640.5|5638.7|5633.4|5631.5|410
1666025100000|2022-10-17 16:45:00|5635.7|5632.7|5636.6|5633.6|5637.9|5635.5|5633.4|5630.9|466
1666025400000|2022-10-17 16:50:00|5636.5|5633.5|5638|5635|5638|5635.5|5634.6|5632.4|438
1666025700000|2022-10-17 16:55:00|5637.9|5634.9|5633.9|5632.1|5638|5635.6|5633.1|5630.5|442
1666026000000|2022-10-17 17:00:00|5634|5632.2|5635|5633.2|5636.1|5634.1|5631.5|5629.2|463
1666026300000|2022-10-17 17:05:00|5634.9|5633.1|5637.6|5635.8|5639.9|5637.9|5634.9|5633.1|406
1666026600000|2022-10-17 17:10:00|5637.2|5635.4|5636.4|5633.4|5638.3|5636.1|5635|5632.6|350
1666026900000|2022-10-17 17:15:00|5635.8|5634|5636.5|5634.7|5640.5|5638.3|5635.7|5633.7|380
1666027200000|2022-10-17 17:20:00|5636.2|5634.4|5640|5638.2|5641.7|5639.8|5635.7|5633.9|402
1666027500000|2022-10-17 17:25:00|5639.9|5638.1|5637.6|5634.6|5641.1|5639|5636.4|5634|390
1666027800000|2022-10-17 17:30:00|5637.8|5634.8|5637.8|5636|5638.8|5637|5637|5634.8|352
1666028100000|2022-10-17 17:35:00|5637.6|5635.8|5639.1|5637.3|5639.9|5638.1|5637.5|5635.5|293
1666028400000|2022-10-17 17:40:00|5639.2|5637.4|5635.6|5633.8|5639.4|5637.6|5635.4|5633.6|316
1666028700000|2022-10-17 17:45:00|5635.5|5633.7|5638.6|5636.8|5639.6|5637.4|5635.5|5633.7|397
1666029000000|2022-10-17 17:50:00|5638.7|5636.9|5637.1|5635.3|5639.7|5637.9|5637|5634.9|358
1666029300000|2022-10-17 17:55:00|5637|5635.2|5637|5633.7|5637.6|5635.3|5634.1|5631.6|365
1666029600000|2022-10-17 18:00:00|5636.6|5632.6|5636.6|5634.8|5638.6|5636.2|5634.9|5632.5|359
1666029900000|2022-10-17 18:05:00|5636.5|5634.7|5634.8|5633|5637.3|5635.5|5634.6|5632.8|413
1666030200000|2022-10-17 18:10:00|5634.7|5632.9|5632.4|5630.6|5635.7|5633|5632.2|5630.4|326
1666030500000|2022-10-17 18:15:00|5632.3|5630.5|5631.7|5629.9|5632.9|5630.9|5630.8|5629|242
1666030800000|2022-10-17 18:20:00|5631.8|5630|5631.2|5629.4|5632.8|5630.4|5630.7|5628.9|299
1666031100000|2022-10-17 18:25:00|5631.1|5629.3|5629.2|5627.4|5631.7|5629.4|5628.1|5626|252
1666031400000|2022-10-17 18:30:00|5629.3|5627.5|5630.2|5628.4|5631.1|5629.2|5628.4|5626|269
1666031700000|2022-10-17 18:35:00|5630.1|5628.3|5631.9|5630.1|5632.6|5630.6|5629.9|5628.1|256
1666032000000|2022-10-17 18:40:00|5632|5630.2|5632|5630.2|5633.6|5631.2|5631|5629|266
1666032300000|2022-10-17 18:45:00|5632.1|5630.3|5631.9|5630.1|5633.1|5630.7|5630.1|5628|256
1666032600000|2022-10-17 18:50:00|5631.8|5630|5634.2|5632.4|5634.5|5632.7|5631.4|5629.6|243
1666032900000|2022-10-17 18:55:00|5634.1|5632.3|5633.9|5632.1|5635.6|5633.7|5633.4|5631|245
1666033200000|2022-10-17 19:00:00|5634|5632.2|5629.7|5626.7|5634|5632.2|5628.9|5626.6|333
1666033500000|2022-10-17 19:05:00|5629.8|5626.8|5628.1|5625.1|5631.4|5628.7|5626.6|5624.2|340
1666033800000|2022-10-17 19:10:00|5628|5625|5627.1|5625.3|5628.3|5625.9|5626.2|5624|292
1666034100000|2022-10-17 19:15:00|5627|5625.2|5626.3|5624.5|5628.3|5625.7|5625.3|5623|371
1666034400000|2022-10-17 19:20:00|5626.2|5624.4|5626.7|5624.9|5627.6|5625.6|5625.1|5622.7|389
1666034700000|2022-10-17 19:25:00|5626.6|5624.8|5627.4|5624.4|5628.2|5625.7|5625.7|5623.2|318
1666035000000|2022-10-17 19:30:00|5627.2|5624.2|5627.1|5625.3|5629.6|5627.3|5626.5|5624|349
1666035300000|2022-10-17 19:35:00|5627|5625.2|5628|5625|5628.1|5625.9|5626.2|5624|291
1666035600000|2022-10-17 19:40:00|5628.1|5625.1|5630.2|5627.2|5630.3|5628.2|5626|5624.2|264
1666035900000|2022-10-17 19:45:00|5630.1|5627.1|5628|5625|5630.1|5627.6|5627|5624.6|236
1666036200000|2022-10-17 19:50:00|5628.1|5626.3|5630|5627|5630.6|5627.9|5627.6|5625|312
1666036500000|2022-10-17 19:55:00|5630.2|5627.2|5627.2|5625.4|5630.4|5627.9|5626.1|5623.9|250
1666036800000|2022-10-17 20:00:00|5627.1|5625.3|5629.6|5626.6|5630.7|5627.7|5627|5624.6|306
1666037100000|2022-10-17 20:05:00|5629.7|5626.7|5630.7|5627.7|5631.1|5628.1|5629.4|5626.6|194
1666037400000|2022-10-17 20:10:00|5630.6|5627.6|5631.5|5628.5|5631.9|5629.5|5630.1|5627.3|215
1666037700000|2022-10-17 20:15:00|5631.4|5628.4|5633.3|5630.3|5633.3|5630.9|5630.7|5628.4|203
1666038000000|2022-10-17 20:20:00|5633|5630|5633.5|5630.5|5633.9|5631.5|5632.2|5629.8|179
1666038300000|2022-10-17 20:25:00|5633.6|5630.6|5634.9|5631.9|5635|5632|5632.8|5630.4|144
1666038600000|2022-10-17 20:30:00|5634.8|5631.8|5634.5|5631.5|5634.9|5632.4|5633.5|5631.2|144
1666038900000|2022-10-17 20:35:00|5634.6|5631.6|5635.9|5632.9|5636|5633.7|5633.7|5631.3|135
1666039200000|2022-10-17 20:40:00|5635.8|5632.8|5636|5634.2|5636.5|5634.3|5635.3|5632.8|156
1666039500000|2022-10-17 20:45:00|5636.8|5633.8|5636.7|5633.7|5636.8|5634.5|5635.4|5633.1|80
1666039800000|2022-10-17 20:50:00|5636.1|5634.3|5637.4|5634.4|5637.5|5634.6|5636.1|5633.5|65
1666040100000|2022-10-17 20:55:00|5637.3|5634.3|5629.1|5625.1|5642.3|5638.3|5629.1|5625.1|176
1666040700000|2022-10-17 21:05:00|5630.1|5626.1|5628.2|5624.2|5636.1|5632.1|5621.5|5617.5|65
1666041000000|2022-10-17 21:10:00|5629.6|5625.6|5632.7|5628.7|5634.7|5630.7|5629.2|5625.2|100
1666041300000|2022-10-17 21:15:00|5632.5|5628.5|5633.1|5629.1|5635.7|5631.7|5629.6|5625.6|95
1666041600000|2022-10-17 21:20:00|5635|5631|5633.7|5629.7|5637.4|5633.4|5630.7|5626.7|99
1666041900000|2022-10-17 21:25:00|5633.1|5629.1|5644.5|5640.5|5646.2|5642.2|5632.6|5628.6|155
1666042200000|2022-10-17 21:30:00|5643.3|5639.3|5640.1|5636.1|5644.2|5640.2|5636|5632|137
1666042500000|2022-10-17 21:35:00|5640|5636|5639.3|5635.3|5643|5639|5637|5633|127
1666042800000|2022-10-17 21:40:00|5639.1|5635.1|5644.1|5640.1|5647|5643|5638.4|5634.4|169
1666043100000|2022-10-17 21:45:00|5644.9|5640.9|5642.6|5638.6|5666.2|5662.2|5640.7|5636.7|304
1666043400000|2022-10-17 21:50:00|5642.8|5638.8|5637.9|5633.9|5645.7|5641.7|5634.4|5630.4|246
1666043700000|2022-10-17 21:55:00|5638|5634|5645.2|5641.2|5653|5649|5638|5634|216
1666044000000|2022-10-17 22:00:00|5645.1|5641.1|5651.1|5647.3|5657.5|5654.4|5644.9|5640.9|305
1666044300000|2022-10-17 22:05:00|5651.4|5647.4|5655.4|5652.1|5655.5|5652.4|5648.5|5645.5|226
1666044600000|2022-10-17 22:10:00|5654.9|5651.9|5655.3|5652.3|5656|5653|5652.8|5649.8|143
1666044900000|2022-10-17 22:15:00|5655.2|5652.2|5649.9|5646.9|5655.2|5652.2|5649|5646|253
1666045200000|2022-10-17 22:20:00|5650|5647|5646.3|5643.3|5651.6|5648.6|5645|5642|343
1666045500000|2022-10-17 22:25:00|5646.2|5643.2|5647.1|5644.1|5651.5|5648.5|5645.6|5642.6|342
1666045800000|2022-10-17 22:30:00|5647|5644|5647|5644|5650.1|5647.1|5645.5|5642.5|247
1666046100000|2022-10-17 22:35:00|5646.9|5643.9|5652.1|5649.1|5652.4|5649.4|5646.7|5643.7|150
1666046400000|2022-10-17 22:40:00|5652.2|5649.2|5647|5644|5652.3|5649.3|5646.5|5643.3|130
1666046700000|2022-10-17 22:45:00|5647.1|5643.7|5647.2|5644.2|5648.2|5645.2|5646.8|5643.5|137
1666047000000|2022-10-17 22:50:00|5647.3|5644.3|5647.9|5644.9|5648.2|5645.2|5646.9|5643.8|112
1666047300000|2022-10-17 22:55:00|5647.8|5644.8|5651.1|5648.1|5653.4|5650.4|5647.8|5644.8|216
1666047600000|2022-10-17 23:00:00|5651.2|5648.2|5651.6|5648.6|5655.7|5652.7|5650.5|5647.5|135
1666047900000|2022-10-17 23:05:00|5651.5|5648.5|5652.3|5649.3|5655.6|5652.6|5651.2|5648.2|135
1666048200000|2022-10-17 23:10:00|5652.4|5649.4|5659.3|5656.3|5662.6|5659.6|5652|5649|183
1666048500000|2022-10-17 23:15:00|5659|5656|5660.5|5657.5|5661|5658|5657.3|5654.3|223
1666048800000|2022-10-17 23:20:00|5660.6|5657.6|5661.5|5658.5|5661.7|5658.7|5659.6|5656.6|257
1666049100000|2022-10-17 23:25:00|5661.4|5658.4|5661.7|5658.7|5663.4|5660.4|5660.6|5657.6|258
1666049400000|2022-10-17 23:30:00|5661.4|5658.4|5656.7|5653.7|5661.9|5658.9|5655.7|5652.7|249
1666049700000|2022-10-17 23:35:00|5656.6|5653.6|5655|5652|5657.4|5654.4|5653.6|5650.6|267
1666050000000|2022-10-17 23:40:00|5654.9|5651.9|5660.4|5657.4|5660.5|5657.5|5654.9|5651.9|358
1666050300000|2022-10-17 23:45:00|5660.3|5657.3|5662|5659|5664.2|5661.2|5659.5|5657|325
1666050600000|2022-10-17 23:50:00|5661.9|5658.9|5656.5|5653.5|5662.7|5659.7|5656.4|5653.4|257
1666050900000|2022-10-17 23:55:00|5656.4|5653.4|5658.1|5655.1|5659.2|5656.7|5656|5653|239
1666051200000|2022-10-18 00:00:00|5657.8|5654.8|5659.1|5656.1|5662.9|5659.9|5657.5|5654.5|502
1666051500000|2022-10-18 00:05:00|5659|5656|5656.5|5653.5|5659.8|5657.3|5655.3|5652.3|409
1666051800000|2022-10-18 00:10:00|5656.4|5653.4|5662|5659|5662.2|5659.2|5655.8|5652.8|396
1666052100000|2022-10-18 00:15:00|5662.3|5659.3|5662.6|5659.6|5663.5|5660.5|5660.7|5657.8|355
1666052400000|2022-10-18 00:20:00|5662.8|5659.8|5661.5|5658.5|5663.2|5660.5|5657.6|5655.1|340
1666052700000|2022-10-18 00:25:00|5661.6|5658.6|5670|5667|5670.2|5667.2|5661.4|5658.4|387
1666053000000|2022-10-18 00:30:00|5670.1|5667.1|5677.1|5674.1|5678.4|5675.9|5669.6|5666.6|470
1666053300000|2022-10-18 00:35:00|5677|5674|5674.6|5671.6|5677.5|5674.5|5671.1|5668.1|442
1666053600000|2022-10-18 00:40:00|5674.5|5671.5|5672.1|5669.1|5678.2|5675.2|5671.2|5668.8|340
1666053900000|2022-10-18 00:45:00|5672|5669|5670.1|5667.1|5674|5671.2|5670.1|5667.1|299
1666054200000|2022-10-18 00:50:00|5670.2|5667.2|5668.6|5665.6|5670.6|5668.3|5666.1|5663.1|431
1666054500000|2022-10-18 00:55:00|5668.5|5665.5|5666.3|5664.5|5668.9|5666.4|5662.6|5660.6|439
1666054800000|2022-10-18 01:00:00|5666.1|5664.3|5666.7|5664.9|5668.5|5666.3|5665.7|5663.4|428
1666055100000|2022-10-18 01:05:00|5667.4|5664.4|5669.2|5666.2|5670.3|5667.8|5666.5|5664|360
1666055400000|2022-10-18 01:10:00|5669.3|5666.3|5667.4|5665.6|5669.4|5667|5666.1|5663.5|372
1666055700000|2022-10-18 01:15:00|5667.5|5665.7|5661.7|5659.9|5667.9|5665.7|5660.6|5658.3|495
1666056000000|2022-10-18 01:20:00|5661.6|5659.8|5661.8|5660|5664.5|5662.1|5660.3|5657.6|449
1666056300000|2022-10-18 01:25:00|5661.7|5659.9|5664.6|5661.6|5665.1|5662.8|5661.2|5658.7|442
1666056600000|2022-10-18 01:30:00|5664.5|5661.5|5658.5|5655.5|5668.1|5665.1|5658.4|5655.4|484
1666056900000|2022-10-18 01:35:00|5658.4|5655.4|5656.1|5653.1|5658.9|5656.2|5654.3|5652|363
1666057200000|2022-10-18 01:40:00|5656|5653|5659.7|5656.7|5660.9|5658.6|5655.9|5652.9|352
1666057500000|2022-10-18 01:45:00|5659.8|5656.8|5660.5|5657.5|5663.1|5660.1|5657.8|5654.8|399
1666057800000|2022-10-18 01:50:00|5660.6|5657.6|5656.6|5653.6|5660.6|5657.7|5655.7|5653.1|430
1666058100000|2022-10-18 01:55:00|5656.5|5653.5|5654.9|5651.9|5656.6|5654.3|5652.3|5649.8|319
1666058400000|2022-10-18 02:00:00|5655|5652|5654.1|5652.3|5656|5653.6|5651.8|5649.6|432
1666058700000|2022-10-18 02:05:00|5654.7|5651.7|5649.8|5648|5654.7|5652.2|5649.8|5648|292
1666059000000|2022-10-18 02:10:00|5649.9|5648.1|5648|5646.2|5650.5|5648.7|5647.2|5645.3|324
1666059300000|2022-10-18 02:15:00|5648.2|5646.4|5648.2|5646.4|5649.6|5647.3|5647.1|5645.2|273
1666059600000|2022-10-18 02:20:00|5648.3|5646.5|5647.5|5645.7|5649.6|5647.3|5647|5644.8|241
1666059900000|2022-10-18 02:25:00|5647.4|5645.6|5649.3|5646.3|5649.3|5647.2|5647.2|5645.2|270
1666060200000|2022-10-18 02:30:00|5649.2|5646.2|5653|5650|5653.9|5651.3|5648.8|5646.2|298
1666060500000|2022-10-18 02:35:00|5652.4|5650.6|5652|5649|5653.3|5650.8|5651.1|5648.2|296
1666060800000|2022-10-18 02:40:00|5651.9|5648.9|5647.5|5645.7|5653|5650.6|5646.9|5645|293
1666061100000|2022-10-18 02:45:00|5647.4|5645.6|5649.7|5646.7|5650.3|5647.8|5646.9|5644.9|270
1666061400000|2022-10-18 02:50:00|5649.6|5646.6|5650.4|5648.6|5650.8|5648.6|5647.6|5645.3|229
1666061700000|2022-10-18 02:55:00|5650.6|5648.8|5657.8|5654.8|5658|5655|5650.4|5648.6|345
1666062000000|2022-10-18 03:00:00|5657.7|5654.7|5656.7|5654.9|5658.3|5655.8|5655.1|5652.1|399
1666062300000|2022-10-18 03:05:00|5656.6|5654.8|5659.9|5656.9|5660|5657.9|5655.6|5653.7|364
1666062600000|2022-10-18 03:10:00|5660.3|5657.3|5660|5657|5661.8|5659.4|5658.9|5656.1|269
1666062900000|2022-10-18 03:15:00|5660.1|5657.1|5658|5656.2|5660.9|5658.4|5658|5655.6|301
1666063200000|2022-10-18 03:20:00|5658.1|5656.3|5655.7|5653.9|5658.9|5656.4|5654.6|5652.2|380
1666063500000|2022-10-18 03:25:00|5655.8|5654|5655.1|5653.3|5656.5|5654.2|5654.5|5651.8|358
1666063800000|2022-10-18 03:30:00|5655.2|5653.4|5661.9|5658.9|5662.9|5659.9|5654.1|5651.9|360
1666064100000|2022-10-18 03:35:00|5662.1|5659.1|5659|5657.2|5662.9|5659.9|5658.6|5656.2|362
1666064400000|2022-10-18 03:40:00|5659.3|5656.3|5671|5668|5671|5668.4|5657.9|5655.7|457
1666064700000|2022-10-18 03:45:00|5670.3|5668.5|5674.4|5671.4|5674.9|5672.3|5668.3|5665.4|487
1666065000000|2022-10-18 03:50:00|5674.6|5671.6|5678|5676.2|5679.7|5676.7|5673.5|5670.5|381
1666065300000|2022-10-18 03:55:00|5678.7|5675.7|5678.1|5675.1|5679.5|5677.2|5674.7|5672.1|423
1666065600000|2022-10-18 04:00:00|5678|5675|5689|5686|5689.9|5686.9|5677.9|5674.9|537
1666065900000|2022-10-18 04:05:00|5688.9|5685.9|5684.3|5681.3|5689.7|5686.7|5683.3|5680.8|441
1666066200000|2022-10-18 04:10:00|5684.4|5681.4|5686.5|5683.5|5690.6|5688|5683.5|5681|374
1666066500000|2022-10-18 04:15:00|5686.6|5683.6|5698.6|5695.6|5701|5698.4|5686.6|5683.6|453
1666066800000|2022-10-18 04:20:00|5698.5|5695.5|5697|5694|5698.8|5695.8|5693.8|5691.1|363
1666067100000|2022-10-18 04:25:00|5696.9|5693.9|5699.8|5696.8|5700.7|5698.4|5695.9|5693.9|312
1666067400000|2022-10-18 04:30:00|5700.1|5697.1|5704.1|5701.1|5705|5702|5698|5695|375
1666067700000|2022-10-18 04:35:00|5704.2|5701.2|5698.1|5695.1|5706.4|5703.4|5698|5695|370
1666068000000|2022-10-18 04:40:00|5698.2|5695.2|5697.2|5694.2|5699.6|5696.6|5694.9|5692.4|386
1666068300000|2022-10-18 04:45:00|5697.6|5694.6|5700.3|5697.3|5700.9|5697.9|5694.8|5691.8|362
1666068600000|2022-10-18 04:50:00|5700.4|5697.4|5698.5|5695.5|5700.9|5698.5|5697.8|5695|240
1666068900000|2022-10-18 04:55:00|5698.4|5695.4|5699.4|5696.4|5700|5697|5697.1|5694.3|289
1666069200000|2022-10-18 05:00:00|5700|5697|5703.8|5700.8|5705.9|5702.9|5699.9|5696.9|423
1666069500000|2022-10-18 05:05:00|5703.9|5700.9|5696.2|5694.4|5704.3|5701.9|5696|5693.7|399
1666069800000|2022-10-18 05:10:00|5696.3|5694.5|5697.5|5694.5|5698.9|5695.9|5694.4|5692.2|384
1666070100000|2022-10-18 05:15:00|5697.6|5694.6|5697|5695.2|5700.7|5697.7|5696.5|5693.5|395
1666070400000|2022-10-18 05:20:00|5697.1|5695.3|5693.9|5690.9|5697.8|5695.4|5692.6|5690.2|411
1666070700000|2022-10-18 05:25:00|5693.8|5690.8|5695.9|5694.1|5697.6|5695.6|5691.5|5689|395
1666071000000|2022-10-18 05:30:00|5695.7|5693.9|5699.2|5696.2|5699.2|5696.3|5693.5|5690.6|463
1666071300000|2022-10-18 05:35:00|5699.1|5696.1|5696.1|5693.1|5699.8|5697.2|5694.4|5692.1|406
1666071600000|2022-10-18 05:40:00|5696|5693|5695.3|5692.3|5697.3|5694.9|5692|5689.5|409
1666071900000|2022-10-18 05:45:00|5695.1|5692.1|5695.6|5693.8|5698.8|5696.2|5694.7|5692|365
1666072200000|2022-10-18 05:50:00|5695.9|5692.9|5695.4|5692.4|5697.6|5695.1|5694|5691.7|363
1666072500000|2022-10-18 05:55:00|5695.3|5692.3|5692.9|5689.9|5696.5|5693.8|5691.1|5688.5|497
1666072800000|2022-10-18 06:00:00|5693|5690|5690.8|5687.8|5694.2|5691.6|5689.2|5686.8|509
1666073100000|2022-10-18 06:05:00|5691|5688|5690.7|5688.9|5692|5689.3|5687.6|5685.2|501
1666073400000|2022-10-18 06:10:00|5690.8|5689|5698|5695|5699.4|5696.5|5690.2|5688.4|480
1666073700000|2022-10-18 06:15:00|5697.9|5694.9|5697.8|5694.8|5698.8|5696.8|5694.6|5691.6|455
1666074000000|2022-10-18 06:20:00|5697.9|5694.9|5695.4|5693.6|5702.8|5701|5695.4|5693.2|446
1666074300000|2022-10-18 06:25:00|5695.8|5694|5699.9|5696.9|5700|5697.8|5693.7|5690.7|412
1666074600000|2022-10-18 06:30:00|5699.8|5696.8|5694.8|5691.8|5700.4|5697.8|5693.1|5690.1|382
1666074900000|2022-10-18 06:35:00|5694.9|5691.9|5694.5|5692.7|5698.3|5695.4|5693.4|5691.1|447
1666075200000|2022-10-18 06:40:00|5695|5692|5701|5699.2|5702.5|5700.3|5693.9|5691.5|454
1666075500000|2022-10-18 06:45:00|5701.3|5699.5|5699.5|5696.5|5702.9|5700.5|5698.9|5696.5|460
1666075800000|2022-10-18 06:50:00|5699.6|5696.6|5694.1|5692.3|5700.1|5697.6|5692.1|5689.8|488
1666076100000|2022-10-18 06:55:00|5694.6|5691.6|5696.6|5693.6|5700.2|5697.9|5693.4|5690.7|525
1666076400000|2022-10-18 07:00:00|5695.8|5694|5698.1|5696.3|5698.8|5696.5|5694.1|5691.1|715
1666076700000|2022-10-18 07:05:00|5697.8|5696|5687.4|5685.6|5699.4|5697.3|5686.5|5683.9|687
1666077000000|2022-10-18 07:10:00|5687.2|5685.4|5684.3|5682.5|5690.1|5687.5|5683.5|5681.2|616
1666077300000|2022-10-18 07:15:00|5685|5683.2|5677.3|5674.3|5685|5683.2|5672.7|5668.7|578
1666077600000|2022-10-18 07:20:00|5677.8|5674.8|5681.5|5678.5|5681.5|5678.8|5673.5|5670.5|622
1666077900000|2022-10-18 07:25:00|5681.3|5678.3|5684.9|5681.9|5685.7|5683|5680.6|5677.6|592
1666078200000|2022-10-18 07:30:00|5685.1|5682.1|5686.9|5685.1|5689|5686.6|5683.3|5680.3|631
1666078500000|2022-10-18 07:35:00|5686.8|5685|5684.4|5682.6|5688|5685.7|5681.7|5679.3|449
1666078800000|2022-10-18 07:40:00|5684.3|5682.5|5686.5|5684.7|5689.3|5686.9|5683.3|5681|436
1666079100000|2022-10-18 07:45:00|5686.6|5684.8|5688.9|5685.9|5689.3|5686.6|5685.4|5683.1|431
1666079400000|2022-10-18 07:50:00|5689|5686|5692.1|5690.3|5692.4|5690.5|5684.9|5682.3|461
1666079700000|2022-10-18 07:55:00|5692|5690.2|5696.8|5693.8|5697.1|5694.2|5691.9|5689.7|442
1666080000000|2022-10-18 08:00:00|5696.3|5694.5|5694.8|5691.8|5698.1|5695.3|5694.2|5691.8|456
1666080300000|2022-10-18 08:05:00|5694.9|5691.9|5691.5|5689.7|5697.6|5695.4|5690.2|5688.2|397
1666080600000|2022-10-18 08:10:00|5691.6|5689.8|5689.6|5687.8|5695.4|5692.8|5689.2|5686.9|385
1666080900000|2022-10-18 08:15:00|5689.5|5687.7|5684.9|5683.1|5690.8|5688.1|5684.7|5682.4|413
1666081200000|2022-10-18 08:20:00|5684.8|5683|5685.5|5682.5|5685.9|5683.8|5681.4|5679.4|465
1666081500000|2022-10-18 08:25:00|5685.6|5682.6|5687|5685.2|5688.3|5686.5|5685.1|5682.5|323
1666081800000|2022-10-18 08:30:00|5687.5|5684.5|5690.3|5687.3|5691.6|5689.1|5685.7|5683.9|432
1666082100000|2022-10-18 08:35:00|5690.2|5687.2|5682.5|5679.5|5690.2|5687.8|5679.9|5676.9|478
1666082400000|2022-10-18 08:40:00|5682.8|5679.8|5679.8|5676.8|5684.1|5681.6|5678.7|5676|547
1666082700000|2022-10-18 08:45:00|5679.6|5676.6|5682.4|5680.6|5683.2|5681.2|5678.3|5676.1|402
1666083000000|2022-10-18 08:50:00|5682.3|5680.5|5678.5|5676.7|5683.3|5680.9|5678.1|5676.2|378
1666083300000|2022-10-18 08:55:00|5678.6|5676.8|5666.1|5663.1|5680.1|5677.4|5666|5663|504
1666083600000|2022-10-18 09:00:00|5666|5663|5671.4|5668.4|5678.3|5675.3|5662.4|5660|637
1666083900000|2022-10-18 09:05:00|5671.3|5668.3|5667.4|5665.6|5673.9|5670.9|5666.8|5664.2|703
1666084200000|2022-10-18 09:10:00|5667.8|5664.8|5671.1|5669.3|5673.4|5671.4|5666.6|5664.1|578
1666084500000|2022-10-18 09:15:00|5671.2|5669.4|5675.9|5672.9|5677.3|5675|5670|5668.2|524
1666084800000|2022-10-18 09:20:00|5676.2|5673.2|5671.3|5668.3|5676.3|5673.3|5670.1|5668|549
1666085100000|2022-10-18 09:25:00|5671.4|5668.4|5672.8|5671|5674.2|5671.7|5666.2|5664.1|564
1666085400000|2022-10-18 09:30:00|5673.2|5671.4|5667.2|5665.4|5676.4|5673.5|5664.7|5662.2|548
1666085700000|2022-10-18 09:35:00|5667.3|5665.5|5667.6|5665.8|5669.2|5667|5666|5663.5|491
1666086000000|2022-10-18 09:40:00|5667.7|5665.9|5664.3|5661.3|5669.3|5666.5|5662.6|5659.6|486
1666086300000|2022-10-18 09:45:00|5663.2|5660.2|5659.4|5656.4|5664.9|5661.9|5658|5655|447
1666086600000|2022-10-18 09:50:00|5659.3|5656.3|5662.5|5660.7|5663.1|5660.8|5657.2|5654.2|452
1666086900000|2022-10-18 09:55:00|5663|5660|5664.7|5661.7|5665.9|5663.5|5661.6|5658.6|471
1666087200000|2022-10-18 10:00:00|5664.2|5661.2|5663.1|5661.3|5664.3|5662.2|5659.8|5657.4|444
1666087500000|2022-10-18 10:05:00|5663|5661.2|5664.1|5662.3|5664.1|5662.3|5660.9|5658.9|360
1666087800000|2022-10-18 10:10:00|5664.2|5662.4|5667.5|5665.7|5668.7|5666.3|5663.2|5661.3|418
1666088100000|2022-10-18 10:15:00|5667.4|5665.6|5670.5|5667.5|5671|5668.9|5666.9|5664.4|389
1666088400000|2022-10-18 10:20:00|5670.4|5667.4|5669.5|5666.5|5672.5|5670.1|5668.4|5666|409
1666088700000|2022-10-18 10:25:00|5668.9|5667.1|5666.1|5664.3|5670.2|5667.8|5665.5|5663.2|455
1666089000000|2022-10-18 10:30:00|5666.6|5663.6|5666.3|5663.3|5667.2|5664.6|5663|5660.6|420
1666089300000|2022-10-18 10:35:00|5665.9|5662.9|5669.8|5668|5670.4|5668.6|5665.1|5662.7|388
1666089600000|2022-10-18 10:40:00|5668.8|5667|5667.1|5665.3|5671.5|5669.2|5666|5663.6|400
1666089900000|2022-10-18 10:45:00|5667.2|5665.4|5666.2|5664.4|5667.4|5665.4|5665|5663.1|390
1666090200000|2022-10-18 10:50:00|5666.3|5664.5|5666.4|5663.4|5666.5|5664.6|5663.7|5661.5|369
1666090500000|2022-10-18 10:55:00|5666.6|5663.6|5664.6|5662.8|5666.7|5664.4|5663.8|5661.6|402
1666090800000|2022-10-18 11:00:00|5664.7|5662.9|5664.8|5663|5665.7|5663.8|5663.6|5661.8|360
1666091100000|2022-10-18 11:05:00|5664.9|5663.1|5664.9|5663.1|5666.7|5664.9|5664.4|5662.6|288
1666091400000|2022-10-18 11:10:00|5664.8|5663|5664.5|5662.7|5667.2|5665.4|5664.3|5662.5|310
1666091700000|2022-10-18 11:15:00|5664.4|5662.6|5664.7|5662.9|5666|5664.2|5663.9|5662.1|319
1666092000000|2022-10-18 11:20:00|5664.9|5663.1|5669|5667.2|5670.3|5668.2|5664.8|5662.4|358
1666092300000|2022-10-18 11:25:00|5669.1|5667.3|5676.1|5673.1|5676.2|5673.7|5668.4|5666.6|353
1666092600000|2022-10-18 11:30:00|5675.9|5672.9|5678.9|5677.1|5679.4|5677.2|5675.3|5672.9|434
1666092900000|2022-10-18 11:35:00|5679.5|5676.5|5683.1|5680.1|5683.1|5680.1|5676.8|5675|428
1666093200000|2022-10-18 11:40:00|5683.2|5680.2|5686.5|5684.7|5687.8|5685.9|5682.9|5680.2|457
1666093500000|2022-10-18 11:45:00|5686.6|5684.8|5691.9|5690.1|5692.6|5690.8|5684.3|5682.5|491
1666093800000|2022-10-18 11:50:00|5691.8|5690|5690.7|5688.9|5692.5|5690|5688|5685.9|443
1666094100000|2022-10-18 11:55:00|5690.6|5688.8|5694.9|5693.1|5696.2|5693.8|5689.3|5686.9|408
1666094400000|2022-10-18 12:00:00|5695|5693.2|5692.9|5689.9|5695.5|5693.7|5691.7|5689.3|498
1666094700000|2022-10-18 12:05:00|5692.8|5689.8|5695.3|5692.3|5695.5|5693.4|5691.8|5689.5|356
1666095000000|2022-10-18 12:10:00|5694.9|5693.1|5702.7|5699.7|5703|5700.6|5694.9|5693|371
1666095300000|2022-10-18 12:15:00|5702.8|5699.8|5702.1|5699.1|5704.2|5701.2|5700.5|5697.7|458
1666095600000|2022-10-18 12:20:00|5702|5700.2|5705.5|5703.7|5709.3|5707.5|5702|5699.6|449
1666095900000|2022-10-18 12:25:00|5706.3|5703.3|5714.5|5711.5|5714.8|5712.3|5704.8|5703|406
1666096200000|2022-10-18 12:30:00|5713.7|5711.9|5716.6|5713.6|5721.1|5718.6|5712.7|5710.2|590
1666096500000|2022-10-18 12:35:00|5716.5|5713.5|5716.6|5713.6|5717.7|5714.7|5710.8|5708.1|539
1666096800000|2022-10-18 12:40:00|5716.8|5713.8|5714.2|5711.2|5719|5716.2|5713.5|5710.8|475
1666097100000|2022-10-18 12:45:00|5714.4|5711.4|5715.2|5712.2|5716.7|5714|5711.2|5708.5|457
1666097400000|2022-10-18 12:50:00|5714.9|5711.9|5712.9|5709.9|5716.3|5714|5712.3|5709.9|434
1666097700000|2022-10-18 12:55:00|5713|5710|5715|5712|5715.7|5713.1|5711.6|5708.7|337
1666098000000|2022-10-18 13:00:00|5715.1|5712.1|5710.7|5707.7|5716.6|5714.1|5707.8|5705.5|423
1666098300000|2022-10-18 13:05:00|5710.6|5707.6|5703.2|5700.2|5710.8|5707.8|5702.7|5700.2|492
1666098600000|2022-10-18 13:10:00|5703.1|5700.1|5701.3|5698.3|5707.5|5705.7|5700.7|5697.9|406
1666098900000|2022-10-18 13:15:00|5701.1|5698.1|5695.6|5692.6|5701.4|5698.9|5694.8|5691.8|538
1666099200000|2022-10-18 13:20:00|5695.7|5692.7|5702.1|5700.3|5704.3|5701.8|5695.6|5692.6|512
1666099500000|2022-10-18 13:25:00|5702.2|5700.4|5705.2|5703.4|5707.2|5704.9|5701.9|5699.6|495
1666099800000|2022-10-18 13:30:00|5705.5|5703.7|5705.4|5703.6|5711.6|5708.9|5704.9|5701.9|622
1666100100000|2022-10-18 13:35:00|5705.5|5703.7|5708.4|5706.6|5710.1|5708.2|5705.2|5703.4|604
1666100400000|2022-10-18 13:40:00|5708.6|5706.8|5705.4|5703.6|5709.9|5707.6|5703.8|5702|519
1666100700000|2022-10-18 13:45:00|5705.5|5703.7|5701.9|5698.9|5705.8|5704|5698.6|5696.4|531
1666101000000|2022-10-18 13:50:00|5702|5699|5693.4|5691.6|5703|5700.8|5693.1|5691.3|491
1666101300000|2022-10-18 13:55:00|5693.6|5691.8|5694.3|5692.5|5697.8|5695.9|5691.7|5689.9|496
1666101600000|2022-10-18 14:00:00|5694.2|5692.4|5692.4|5690.6|5695.5|5693.5|5692.1|5689.8|576
1666101900000|2022-10-18 14:05:00|5692.3|5690.5|5691.6|5689.8|5694.1|5692.3|5689.2|5687.4|587
1666102200000|2022-10-18 14:10:00|5691.8|5690|5688|5686.2|5693.9|5692.1|5687.9|5686.1|516
1666102500000|2022-10-18 14:15:00|5687.8|5686|5678.8|5677|5689.3|5687.1|5678.4|5676.6|577
1666102800000|2022-10-18 14:20:00|5679.1|5677.3|5676.8|5673.8|5685.8|5683.5|5676.4|5673.5|608
1666103100000|2022-10-18 14:25:00|5676.9|5673.9|5674.5|5671.5|5678.5|5675.6|5673.1|5670.3|511
1666103400000|2022-10-18 14:30:00|5673.9|5672.1|5667.4|5664.4|5676.3|5673.8|5664.9|5662.6|551
1666103700000|2022-10-18 14:35:00|5667.3|5664.3|5668|5665|5668.9|5665.9|5664.1|5661.6|591
1666104000000|2022-10-18 14:40:00|5667.8|5664.8|5674.9|5671.9|5675.3|5672.3|5667.8|5664.8|650
1666104300000|2022-10-18 14:45:00|5675|5672|5679.7|5676.7|5680.5|5678.3|5670.7|5668.4|642
1666104600000|2022-10-18 14:50:00|5679.6|5676.6|5680.3|5678.5|5682.8|5680.7|5677.9|5675.7|608
1666104900000|2022-10-18 14:55:00|5680.2|5678.4|5678.1|5676.3|5683.2|5681.1|5677.9|5676.1|438
1666105200000|2022-10-18 15:00:00|5678|5676.2|5680.2|5678.4|5681.1|5679.3|5674.7|5672.9|448
1666105500000|2022-10-18 15:05:00|5680|5678.2|5674.4|5672.6|5681.5|5679.7|5673.7|5671.7|450
1666105800000|2022-10-18 15:10:00|5674.3|5672.5|5668.1|5666.3|5676.4|5674.4|5667.4|5665.6|504
1666106100000|2022-10-18 15:15:00|5668.2|5666.4|5660.2|5658.4|5668.2|5666.4|5659.3|5657.3|529
1666106400000|2022-10-18 15:20:00|5660.7|5657.7|5652.1|5650.3|5660.7|5658.7|5650.2|5648.4|594
1666106700000|2022-10-18 15:25:00|5652.2|5650.4|5655.6|5652.6|5659|5656.4|5649.4|5647.6|640
1666107000000|2022-10-18 15:30:00|5655.7|5652.7|5655.8|5654|5657.9|5656|5653.2|5651.2|607
1666107300000|2022-10-18 15:35:00|5656|5654.2|5654.9|5651.9|5657.7|5655.6|5650.7|5648.9|633
1666107600000|2022-10-18 15:40:00|5654.1|5652.3|5655.2|5653.4|5655.6|5653.8|5648.2|5645.7|603
1666107900000|2022-10-18 15:45:00|5655.1|5653.3|5658.9|5657.1|5659.4|5657.4|5654.6|5652.6|540
1666108200000|2022-10-18 15:50:00|5658.7|5656.9|5663.9|5662.1|5665.6|5663.8|5657.6|5655.8|441
1666108500000|2022-10-18 15:55:00|5663.8|5662|5663.8|5662|5665.7|5663.8|5660.7|5658.3|473
1666108800000|2022-10-18 16:00:00|5663.3|5661.5|5662|5660.2|5664.4|5662.6|5660|5658.2|483
1666109100000|2022-10-18 16:05:00|5661.9|5660.1|5670|5667|5670.1|5667.1|5660.2|5658.4|546
1666109400000|2022-10-18 16:10:00|5670.1|5667.1|5668.8|5667|5671.9|5670.1|5667.9|5665.8|524
1666109700000|2022-10-18 16:15:00|5668.7|5666.9|5669|5667.2|5670.8|5668.8|5666.5|5664.7|500
1666110000000|2022-10-18 16:20:00|5668.9|5667.1|5665.8|5664|5669.9|5668.1|5665.2|5663.4|472
1666110300000|2022-10-18 16:25:00|5665.9|5664.1|5670.5|5667.5|5670.9|5668.7|5664.1|5662.2|471
1666110600000|2022-10-18 16:30:00|5670.4|5667.4|5669.5|5667.7|5670.5|5668.2|5666.5|5664.4|482
1666110900000|2022-10-18 16:35:00|5669.6|5667.8|5680.2|5678.4|5683.6|5681.1|5669.3|5667.4|564
1666111200000|2022-10-18 16:40:00|5680.3|5678.5|5679|5677.2|5684|5681.5|5679|5676.6|550
1666111500000|2022-10-18 16:45:00|5679.8|5676.8|5678.3|5675.3|5680.4|5677.7|5675.4|5673.1|556
1666111800000|2022-10-18 16:50:00|5677.9|5674.9|5680.4|5678.6|5681|5679|5676.5|5674.2|508
1666112100000|2022-10-18 16:55:00|5680.2|5678.4|5676.7|5674.9|5681.7|5679.9|5675.2|5673.3|448
1666112400000|2022-10-18 17:00:00|5677|5675.2|5663.1|5660.1|5679.7|5677.3|5662.8|5660.1|656
1666112700000|2022-10-18 17:05:00|5663.2|5660.2|5668.8|5665.8|5670.2|5667.9|5663|5660.1|617
1666113000000|2022-10-18 17:10:00|5668.1|5666.3|5673.5|5671.7|5674.6|5672.5|5668.1|5665.7|583
1666113300000|2022-10-18 17:15:00|5673.6|5671.8|5670.9|5669.1|5673.6|5671.8|5669.5|5667.3|535
1666113600000|2022-10-18 17:20:00|5671|5669.2|5674.2|5672.4|5674.8|5672.9|5669.5|5667.7|522
1666113900000|2022-10-18 17:25:00|5674.1|5672.3|5678.9|5675.9|5678.9|5676.5|5672.3|5669.9|640
1666114200000|2022-10-18 17:30:00|5679|5676|5682.3|5680.5|5682.4|5680.6|5675.2|5673.3|553
1666114500000|2022-10-18 17:35:00|5682.4|5680.6|5683|5681.2|5683.1|5681.3|5679.8|5677.5|499
1666114800000|2022-10-18 17:40:00|5682.9|5681.1|5681.6|5678.6|5683.6|5681.8|5678.7|5676.5|504
1666115100000|2022-10-18 17:45:00|5682|5679|5683.6|5681.8|5683.9|5681.9|5677.9|5675.3|537
1666115400000|2022-10-18 17:50:00|5683.7|5681.9|5684|5682.2|5685.5|5683|5681.4|5679|506
1666115700000|2022-10-18 17:55:00|5683.9|5682.1|5687.5|5684.5|5687.6|5685.5|5683.9|5681.9|340
1666116000000|2022-10-18 18:00:00|5687.1|5684.1|5683.3|5681.5|5688.1|5686.1|5683.2|5681.3|390
1666116300000|2022-10-18 18:05:00|5683.2|5681.4|5684.7|5682.9|5686.3|5684.5|5682.5|5680.7|364
1666116600000|2022-10-18 18:10:00|5684.8|5683|5684.3|5681.3|5686.4|5684.5|5681.8|5679.9|454
1666116900000|2022-10-18 18:15:00|5684.4|5681.4|5683|5680|5685.2|5683.2|5682.2|5679.8|407
1666117200000|2022-10-18 18:20:00|5683.1|5680.1|5681.9|5680.1|5683.7|5681.2|5681|5678.7|403
1666117500000|2022-10-18 18:25:00|5682|5680.2|5685.8|5682.8|5686.2|5683.8|5681|5678.6|355
1666117800000|2022-10-18 18:30:00|5685.5|5683.7|5684|5682.2|5685.5|5683.7|5679.4|5677.6|414
1666118100000|2022-10-18 18:35:00|5683.7|5681.9|5679.3|5676.3|5685.1|5682.7|5677.7|5675.2|498
1666118400000|2022-10-18 18:40:00|5678.9|5675.9|5673.3|5671.5|5680|5677.5|5673|5670.7|561
1666118700000|2022-10-18 18:45:00|5673.4|5671.6|5669.9|5668.1|5675.5|5673.7|5669.9|5667.6|530
1666119000000|2022-10-18 18:50:00|5669.8|5668|5671.1|5669.3|5673.4|5671.1|5668.5|5666.3|496
1666119300000|2022-10-18 18:55:00|5671.2|5669.4|5676.7|5674.9|5677.3|5674.9|5671.1|5668.6|481
1666119600000|2022-10-18 19:00:00|5676.6|5674.8|5671.9|5670.1|5677.8|5675.4|5670.9|5668.4|393
1666119900000|2022-10-18 19:05:00|5672.3|5669.3|5669.7|5667.9|5674.1|5671.7|5669.7|5667.9|258
1666120200000|2022-10-18 19:10:00|5669.8|5668|5671|5669.2|5672.3|5670.1|5669.8|5667.8|267
1666120500000|2022-10-18 19:15:00|5670.9|5669.1|5671.3|5668.3|5672.3|5670.1|5669.5|5667.2|347
1666120800000|2022-10-18 19:20:00|5671.2|5668.2|5672.9|5671.1|5673.8|5671.2|5669.6|5667.1|357
1666121100000|2022-10-18 19:25:00|5672.8|5671|5672.4|5669.4|5673.7|5671.1|5670.5|5667.9|322
1666121400000|2022-10-18 19:30:00|5672.6|5669.6|5680.2|5677.2|5680.4|5677.7|5672|5669.1|353
1666121700000|2022-10-18 19:35:00|5680.3|5677.3|5680.7|5677.7|5681|5678.6|5678.3|5675.7|318
1666122000000|2022-10-18 19:40:00|5680.6|5677.6|5680.9|5677.9|5682|5679.6|5679.3|5677|340
1666122300000|2022-10-18 19:45:00|5680.8|5677.8|5681.3|5678.3|5682|5679|5678.8|5675.8|358
1666122600000|2022-10-18 19:50:00|5682.3|5679.3|5680.8|5677.8|5683.8|5680.8|5679.4|5676.9|443
1666122900000|2022-10-18 19:55:00|5679.8|5678|5683.4|5680.4|5683.4|5680.4|5678.5|5675.8|354
1666123200000|2022-10-18 20:00:00|5683.3|5680.3|5686.3|5683.3|5686.8|5684.1|5679.7|5676.7|464
1666123500000|2022-10-18 20:05:00|5686.2|5683.2|5685.2|5682.2|5687.7|5684.7|5684.3|5681.8|327
1666123800000|2022-10-18 20:10:00|5685.1|5682.1|5685.3|5682.3|5686.2|5683.2|5684.6|5681.6|269
1666124100000|2022-10-18 20:15:00|5685.5|5682.5|5687.6|5684.6|5688.2|5685.4|5685.1|5682.1|211
1666124400000|2022-10-18 20:20:00|5687.7|5684.7|5687.3|5684.3|5687.8|5685.4|5685|5683.2|148
1666124700000|2022-10-18 20:25:00|5687.4|5684.4|5687.7|5684.7|5687.8|5685.3|5685.8|5683.2|166
1666125000000|2022-10-18 20:30:00|5687.8|5684.8|5687.3|5684.3|5688.9|5686.3|5686.4|5683.7|175
1666125300000|2022-10-18 20:35:00|5687.4|5684.4|5688.8|5685.8|5689|5686.4|5686.8|5684.3|121
1666125600000|2022-10-18 20:40:00|5688.9|5685.9|5689.8|5686.8|5689.9|5687.2|5688.8|5685.8|111
1666125900000|2022-10-18 20:45:00|5689.7|5686.7|5690.7|5687.7|5691.4|5688.4|5689.3|5686.3|96
1666126200000|2022-10-18 20:50:00|5690.6|5687.6|5689.2|5686.2|5690.9|5688.3|5689.2|5686.2|81
1666126500000|2022-10-18 20:55:00|5689.1|5686.1|5687.8|5683.8|5689.2|5686.2|5683.2|5679.2|288
1666126800000|2022-10-18 21:00:00|5682.6|5678.6|5690.6|5686.6|5702.4|5698.4|5682.6|5678.6|118
1666127100000|2022-10-18 21:05:00|5691.8|5687.8|5691.2|5687.2|5692.6|5688.6|5688.1|5684.1|148
1666127400000|2022-10-18 21:10:00|5691.1|5687.1|5691.9|5687.9|5693.6|5689.6|5690.6|5686.6|88
1666127700000|2022-10-18 21:15:00|5691.8|5687.8|5692.4|5688.4|5693.9|5689.9|5691.4|5687.4|170
1666128000000|2022-10-18 21:20:00|5692.8|5688.8|5692.2|5688.2|5694|5690|5691.5|5687.5|96
1666128300000|2022-10-18 21:25:00|5691.6|5687.6|5692.5|5688.5|5693.9|5689.9|5691|5687|151
1666128600000|2022-10-18 21:30:00|5692.4|5688.4|5690.2|5686.2|5693.4|5689.4|5688.3|5684.3|168
1666128900000|2022-10-18 21:35:00|5690.3|5686.3|5689.2|5685.2|5691.2|5687.2|5687.7|5684.4|87
1666129200000|2022-10-18 21:40:00|5689.1|5685.1|5688.9|5685|5689.4|5685.9|5688.4|5684.7|70
1666129500000|2022-10-18 21:45:00|5689.1|5685.1|5689.3|5685.3|5689.5|5685.7|5688.6|5684.9|49
1666129800000|2022-10-18 21:50:00|5688.7|5685.4|5688.6|5685.6|5689.5|5685.9|5688.5|5685|83
1666130100000|2022-10-18 21:55:00|5688.7|5685.7|5688.4|5684.4|5689|5685.7|5687.3|5683.3|106
1666130400000|2022-10-18 22:00:00|5688.1|5684.1|5691.7|5687.7|5693.4|5689.4|5687|5683|210
1666130700000|2022-10-18 22:05:00|5691.6|5687.6|5691|5688|5693|5689|5690|5686.7|141
1666131000000|2022-10-18 22:10:00|5691.1|5688.1|5691.2|5688.2|5691.5|5688.5|5691.1|5687.6|60
1666131300000|2022-10-18 22:15:00|5691.3|5688.3|5691.1|5688.1|5691.7|5688.6|5690.9|5687.5|89
1666131600000|2022-10-18 22:20:00|5691.2|5688|5691.2|5688.2|5691.7|5688.5|5690.9|5687.4|110
1666131900000|2022-10-18 22:25:00|5690.9|5687.9|5691.2|5688.2|5691.7|5688.7|5690.7|5687.7|105
1666132200000|2022-10-18 22:30:00|5691.1|5688.1|5692|5689|5692.1|5689.1|5691.1|5688.1|94
1666132500000|2022-10-18 22:35:00|5692.1|5689.1|5692|5689|5692.5|5689.5|5691.7|5688.7|91
1666132800000|2022-10-18 22:40:00|5691.9|5688.9|5692.3|5689.3|5692.4|5689.4|5691.9|5688.9|48
1666133100000|2022-10-18 22:45:00|5692.4|5689.4|5693.7|5690.7|5693.7|5690.7|5692.1|5689.1|82
1666133400000|2022-10-18 22:50:00|5694|5691|5697.4|5694.4|5697.5|5694.5|5694|5691|125
1666133700000|2022-10-18 22:55:00|5697.5|5694.5|5697|5694|5698.9|5695.9|5696.9|5693.9|170
1666134000000|2022-10-18 23:00:00|5696.9|5693.9|5701.9|5698.9|5702.6|5700|5695.9|5692.9|263
1666134300000|2022-10-18 23:05:00|5702|5699|5701.6|5698.6|5702.4|5699.4|5700.5|5697.5|377
1666134600000|2022-10-18 23:10:00|5701.5|5698.5|5702.9|5699.9|5705.8|5702.8|5700.9|5697.9|509
1666134900000|2022-10-18 23:15:00|5702.7|5699.7|5701.6|5698.6|5703.5|5700.5|5701.2|5698.2|384
1666135200000|2022-10-18 23:20:00|5701.7|5698.7|5703.6|5700.6|5704.3|5701.3|5701.1|5698.1|358
1666135500000|2022-10-18 23:25:00|5703.7|5700.7|5701|5698|5704.4|5701.4|5700.9|5697.9|358
1666135800000|2022-10-18 23:30:00|5701.4|5698.4|5703.9|5700.9|5704.2|5701.4|5699.7|5696.7|341
1666136100000|2022-10-18 23:35:00|5704|5701|5700|5698.2|5704|5701.1|5699.9|5697.4|389
1666136400000|2022-10-18 23:40:00|5700.7|5697.7|5698.5|5695.5|5700.7|5698.3|5696.5|5693.5|356
1666136700000|2022-10-18 23:45:00|5698.4|5695.4|5698.7|5695.7|5698.9|5695.9|5695.7|5693.3|314
1666137000000|2022-10-18 23:50:00|5698.6|5695.6|5694.5|5692.7|5698.7|5695.7|5694.5|5692.1|261
1666137300000|2022-10-18 23:55:00|5695.2|5692.2|5694.9|5691.9|5696.3|5693.5|5692.8|5690.5|321
1666137600000|2022-10-19 00:00:00|5694.6|5691.6|5695.3|5692.3|5698.8|5695.8|5694.2|5691.2|412
1666137900000|2022-10-19 00:05:00|5695.1|5692.1|5694.9|5693.1|5700.7|5698.3|5694.5|5692.1|406
1666138200000|2022-10-19 00:10:00|5695.1|5693.3|5695.8|5694|5697.9|5694.9|5691|5688|453
1666138500000|2022-10-19 00:15:00|5696.3|5693.3|5697.7|5694.7|5698|5695.3|5692.2|5689.2|473
1666138800000|2022-10-19 00:20:00|5697.8|5694.8|5696.9|5693.9|5697.8|5695|5693.4|5690.4|475
1666139100000|2022-10-19 00:25:00|5696.8|5693.8|5698.2|5696.4|5699.4|5697.4|5695.6|5692.7|355
1666139400000|2022-10-19 00:30:00|5698.3|5696.5|5698|5695|5700.8|5698.8|5697.4|5694.9|419
1666139700000|2022-10-19 00:35:00|5698.2|5695.2|5700.4|5697.4|5700.9|5697.9|5697.5|5695|448
1666140000000|2022-10-19 00:40:00|5700.3|5697.3|5698.5|5695.5|5701.2|5698.8|5698.1|5695.2|363
1666140300000|2022-10-19 00:45:00|5698.7|5695.7|5694.7|5691.7|5700.8|5698.8|5693.3|5691.2|411
1666140600000|2022-10-19 00:50:00|5694.8|5691.8|5695.2|5692.2|5697.8|5695.2|5693.9|5691.2|466
1666140900000|2022-10-19 00:55:00|5695.3|5692.3|5697.6|5694.6|5699.8|5697.4|5693.5|5691.7|382
1666141200000|2022-10-19 01:00:00|5697.7|5694.7|5695.2|5692.2|5698.8|5696.1|5693.1|5690.1|436
1666141500000|2022-10-19 01:05:00|5695.1|5692.1|5696.2|5693.2|5696.9|5693.9|5693.9|5691|401
1666141800000|2022-10-19 01:10:00|5696.1|5693.1|5697.3|5694.3|5698.6|5696|5693.5|5691.1|449
1666142100000|2022-10-19 01:15:00|5697.2|5694.2|5696.1|5693.1|5697.9|5695.3|5693.9|5691.4|451
1666142400000|2022-10-19 01:20:00|5695.3|5693.5|5693.9|5690.9|5696.3|5694.1|5690.8|5688.6|436
1666142700000|2022-10-19 01:25:00|5694|5691|5693.5|5690.5|5694|5691.1|5691.4|5689.1|382
1666143000000|2022-10-19 01:30:00|5693.4|5690.4|5696.1|5694.3|5696.2|5694.4|5691.9|5689.4|490
1666143300000|2022-10-19 01:35:00|5696.7|5693.7|5702.4|5699.4|5703.3|5700.3|5695.4|5693.2|462
1666143600000|2022-10-19 01:40:00|5702.3|5699.3|5696.8|5695|5702.6|5699.6|5696.5|5694.1|391
1666143900000|2022-10-19 01:45:00|5697.3|5694.3|5695.6|5692.6|5697.4|5695.2|5692.6|5690|389
1666144200000|2022-10-19 01:50:00|5695.5|5692.5|5696.8|5695|5697.5|5695.2|5694.5|5692.2|386
1666144500000|2022-10-19 01:55:00|5696.5|5694.7|5697.4|5694.4|5699.3|5696.9|5696.2|5693.9|420
1666144800000|2022-10-19 02:00:00|5697.5|5694.5|5700.4|5698.6|5700.9|5698.7|5696|5694|433
1666145100000|2022-10-19 02:05:00|5700.3|5698.5|5701.7|5698.7|5703.7|5700.7|5697.7|5695.2|387
1666145400000|2022-10-19 02:10:00|5701.8|5698.8|5702.6|5699.6|5703.5|5700.9|5700.2|5697.6|273
1666145700000|2022-10-19 02:15:00|5702.7|5699.7|5705.1|5702.1|5705.3|5702.6|5702.2|5699.5|308
1666146000000|2022-10-19 02:20:00|5705.2|5702.2|5704.7|5701.7|5706.1|5704|5703.6|5701.1|309
1666146300000|2022-10-19 02:25:00|5704.6|5701.6|5707.2|5705.4|5709.1|5706.8|5704.1|5701.4|289
1666146600000|2022-10-19 02:30:00|5707.1|5705.3|5703.2|5700.2|5707.2|5705.4|5702.8|5700.1|320
1666146900000|2022-10-19 02:35:00|5703.1|5700.1|5698.8|5695.8|5703.1|5700.1|5696.6|5694.2|376
1666147200000|2022-10-19 02:40:00|5698.9|5695.9|5699.3|5696.3|5700.7|5697.9|5697.9|5694.9|366
1666147500000|2022-10-19 02:45:00|5699.2|5696.2|5700.3|5697.3|5700.3|5697.3|5697.8|5695.1|344
1666147800000|2022-10-19 02:50:00|5700.2|5697.2|5701.3|5698.3|5702.4|5699.8|5699.2|5696.2|222
1666148100000|2022-10-19 02:55:00|5701.2|5698.2|5700|5697|5701.8|5698.8|5698.8|5695.8|233
1666148400000|2022-10-19 03:00:00|5699.9|5696.9|5700.8|5697.8|5703.1|5700.1|5699.5|5696.5|289
1666148700000|2022-10-19 03:05:00|5700.9|5697.9|5701.2|5698.2|5701.7|5698.7|5698.8|5695.8|326
1666149000000|2022-10-19 03:10:00|5701.3|5698.3|5700.3|5697.3|5701.7|5699.3|5698.9|5695.9|324
1666149300000|2022-10-19 03:15:00|5700.2|5697.2|5702.1|5699.1|5702.2|5699.2|5699.5|5697.1|330
1666149600000|2022-10-19 03:20:00|5702|5699|5702.4|5699.4|5703.7|5700.8|5701|5698.3|316
1666149900000|2022-10-19 03:25:00|5702.5|5699.5|5700.9|5697.9|5702.5|5699.5|5699.9|5697.8|281
1666150200000|2022-10-19 03:30:00|5701|5698|5699.7|5697.9|5702|5699.9|5699.5|5697|289
1666150500000|2022-10-19 03:35:00|5700.3|5697.3|5699.2|5697.4|5701.9|5699.3|5698.9|5696.9|298
1666150800000|2022-10-19 03:40:00|5699.1|5697.3|5701.7|5698.7|5702.8|5700.2|5698.9|5697.1|215
1666151100000|2022-10-19 03:45:00|5701.6|5698.6|5700.2|5698.4|5701.8|5699.3|5699.7|5697.4|240
1666151400000|2022-10-19 03:50:00|5700.1|5698.3|5700.8|5697.8|5701.5|5699.4|5700|5697.5|236
1666151700000|2022-10-19 03:55:00|5699.8|5698|5699.3|5696.3|5700.6|5698.2|5697.2|5694.6|184
1666152000000|2022-10-19 04:00:00|5699.2|5696.2|5699.4|5696.4|5700|5697.7|5698.1|5695.6|224
1666152300000|2022-10-19 04:05:00|5698.7|5696.9|5697.9|5694.9|5699.7|5697|5695.9|5693.6|241
1666152600000|2022-10-19 04:10:00|5697.8|5694.8|5699.5|5696.5|5699.6|5697.1|5695.8|5693.5|274
1666152900000|2022-10-19 04:15:00|5699.2|5696.2|5700.5|5698.7|5702.8|5700.4|5697.9|5696.1|248
1666153200000|2022-10-19 04:20:00|5700.6|5698.8|5697.8|5694.8|5702|5699.8|5696.9|5694.5|392
1666153500000|2022-10-19 04:25:00|5697.9|5694.9|5698.1|5695.1|5699.2|5696.8|5694.2|5691.8|352
1666153800000|2022-10-19 04:30:00|5698.2|5695.2|5697.3|5694.3|5698.5|5696.1|5696.4|5693.9|197
1666154100000|2022-10-19 04:35:00|5697.2|5694.2|5696.9|5693.9|5698.8|5696.4|5695.7|5693.3|188
1666154400000|2022-10-19 04:40:00|5696.8|5693.8|5694.9|5691.9|5698.5|5696|5693.5|5690.8|234
1666154700000|2022-10-19 04:45:00|5695|5692|5694.8|5691.8|5696.8|5694.4|5694.8|5691.8|248
1666155000000|2022-10-19 04:50:00|5694.9|5691.9|5695.3|5692.3|5695.5|5692.8|5693.2|5690.8|222
1666155300000|2022-10-19 04:55:00|5695.4|5692.4|5694.6|5691.6|5696.3|5693.3|5694.2|5691.2|195
1666155600000|2022-10-19 05:00:00|5694.5|5691.5|5694.6|5691.6|5695.2|5692.5|5693.4|5690.4|245
1666155900000|2022-10-19 05:05:00|5694.5|5691.5|5696.9|5693.9|5697.6|5694.9|5694|5691.1|228
1666156200000|2022-10-19 05:10:00|5696.6|5693.6|5696.4|5693.4|5698.3|5695.3|5695.6|5693.1|307
1666156500000|2022-10-19 05:15:00|5696.5|5693.5|5695.4|5692.4|5697.4|5694.9|5694.9|5692.2|296
1666156800000|2022-10-19 05:20:00|5695.2|5692.2|5692.9|5689.9|5695.6|5693.2|5692.9|5689.9|281
1666157100000|2022-10-19 05:25:00|5693|5690|5692.9|5689.9|5693.7|5690.9|5690.7|5687.7|319
1666157400000|2022-10-19 05:30:00|5693|5690|5690.2|5688.4|5693.4|5690.4|5689.7|5687.3|395
1666157700000|2022-10-19 05:35:00|5690.1|5688.3|5690.2|5688.4|5691.8|5689.5|5689.1|5686.8|344
1666158000000|2022-10-19 05:40:00|5690.1|5688.3|5692|5690.2|5692.2|5690.2|5689.9|5687.6|265
1666158300000|2022-10-19 05:45:00|5691.7|5689.9|5692.7|5689.7|5693.8|5691.5|5691.6|5689.2|357
1666158600000|2022-10-19 05:50:00|5692.6|5689.6|5695.3|5692.3|5696.7|5694|5691.3|5689.1|386
1666158900000|2022-10-19 05:55:00|5695.2|5692.2|5691.2|5688.2|5696.6|5693.9|5691.1|5688.1|385
1666159200000|2022-10-19 06:00:00|5691.1|5688.1|5682.2|5679.2|5691.1|5688.1|5681.9|5678.9|477
1666159500000|2022-10-19 06:05:00|5682.3|5679.3|5690.3|5687.3|5690.9|5687.9|5682.2|5679.2|465
1666159800000|2022-10-19 06:10:00|5689.9|5686.9|5688.7|5685.7|5693.9|5690.9|5688.6|5685.6|372
1666160100000|2022-10-19 06:15:00|5688.8|5685.8|5687.4|5684.4|5689.8|5686.8|5686|5683|333
1666160400000|2022-10-19 06:20:00|5687.5|5684.5|5684.9|5681.9|5691|5688|5684.2|5681.8|430
1666160700000|2022-10-19 06:25:00|5685|5682|5680.3|5677.3|5685.5|5683.1|5679.3|5676.9|386
1666161000000|2022-10-19 06:30:00|5680.2|5677.2|5681.9|5678.9|5685.2|5682.8|5679.8|5676.8|468
1666161300000|2022-10-19 06:35:00|5681.8|5678.8|5681.1|5678.1|5685|5682|5680.9|5677.9|412
1666161600000|2022-10-19 06:40:00|5681|5678|5678.6|5675.6|5682|5679|5675.2|5672.8|427
1666161900000|2022-10-19 06:45:00|5678.5|5675.5|5680.5|5677.5|5684.6|5681.9|5677.9|5675.3|491
1666162200000|2022-10-19 06:50:00|5680.6|5677.6|5681|5678|5682.5|5679.5|5678.7|5676.3|441
1666162500000|2022-10-19 06:55:00|5681.1|5678.1|5674.5|5671.5|5681.4|5678.4|5673.9|5671|522
1666162800000|2022-10-19 07:00:00|5675.1|5672.1|5671.6|5668.6|5676.9|5673.9|5671.2|5668.2|573
1666163100000|2022-10-19 07:05:00|5671.3|5668.3|5671.2|5668.2|5672.8|5670.2|5670|5667|561
1666163400000|2022-10-19 07:10:00|5671.3|5668.3|5672.1|5669.1|5677.5|5674.5|5669.8|5667.2|546
1666163700000|2022-10-19 07:15:00|5671.9|5668.9|5676.4|5673.4|5678.1|5675.5|5671.1|5668.1|467
1666164000000|2022-10-19 07:20:00|5676.3|5673.3|5677.8|5674.8|5678.9|5676.5|5675.8|5673.1|479
1666164300000|2022-10-19 07:25:00|5677.9|5674.9|5675.6|5672.6|5678.5|5676.2|5673.7|5671.6|495
1666164600000|2022-10-19 07:30:00|5675.5|5672.5|5675.4|5673.6|5679.3|5676.8|5672|5669.3|510
1666164900000|2022-10-19 07:35:00|5676.1|5673.1|5675.7|5672.7|5678.3|5675.8|5673.8|5671.4|487
1666165200000|2022-10-19 07:40:00|5675.9|5672.9|5681.7|5678.7|5683.1|5680.4|5675.3|5672.9|505
1666165500000|2022-10-19 07:45:00|5681.6|5678.6|5683.4|5680.4|5683.6|5681.4|5679.9|5677.1|411
1666165800000|2022-10-19 07:50:00|5683.5|5680.5|5686.3|5684.5|5689.1|5686.6|5683.2|5680.5|455
1666166100000|2022-10-19 07:55:00|5686.4|5684.6|5688|5685|5690.1|5687.7|5686.1|5683.6|381
1666166400000|2022-10-19 08:00:00|5687.9|5684.9|5685|5682|5688.1|5685.6|5683|5680.1|453
1666166700000|2022-10-19 08:05:00|5683.8|5681|5679.2|5676.2|5686.5|5683.5|5678.6|5676.1|453
1666167000000|2022-10-19 08:10:00|5679.1|5676.1|5679.9|5676.9|5681.4|5679|5676.3|5673.3|531
1666167300000|2022-10-19 08:15:00|5679.8|5676.8|5677.1|5674.1|5680.2|5677.9|5675.9|5672.9|472
1666167600000|2022-10-19 08:20:00|5677.2|5674.2|5672.9|5669.9|5677.4|5674.4|5671|5668|519
1666167900000|2022-10-19 08:25:00|5673|5670|5674.4|5671.4|5675|5672.2|5671.3|5668.3|467
1666168200000|2022-10-19 08:30:00|5673.8|5672|5678.9|5675.9|5679.2|5676.3|5673.5|5671.1|509
1666168500000|2022-10-19 08:35:00|5678.8|5675.8|5679|5676|5680.3|5677.8|5676.4|5673.4|429
1666168800000|2022-10-19 08:40:00|5678.1|5676.3|5686.2|5683.2|5687.8|5685.5|5678.1|5675.4|466
1666169100000|2022-10-19 08:45:00|5686|5683|5681.1|5678.1|5686.5|5683.5|5680.1|5677.1|419
1666169400000|2022-10-19 08:50:00|5680.7|5677.7|5688.7|5685.7|5688.7|5686.1|5680.4|5677.4|415
1666169700000|2022-10-19 08:55:00|5688.6|5685.6|5685.5|5682.5|5688.6|5685.7|5684.4|5682.2|453
1666170000000|2022-10-19 09:00:00|5685.4|5682.4|5687|5684|5688.7|5686.2|5684.5|5681.8|427
1666170300000|2022-10-19 09:05:00|5686.3|5684.5|5695|5692|5695.2|5692.9|5686.3|5683.7|462
1666170600000|2022-10-19 09:10:00|5695.1|5692.1|5695.3|5692.3|5695.7|5692.9|5691.8|5689.6|425
1666170900000|2022-10-19 09:15:00|5695.2|5692.2|5697.7|5695.9|5699|5696.3|5694.3|5691.4|396
1666171200000|2022-10-19 09:20:00|5697.9|5696.1|5692.7|5690.9|5699.6|5697|5692.7|5690.4|339
1666171500000|2022-10-19 09:25:00|5693.5|5690.5|5690.3|5687.3|5693.7|5691.5|5686|5683.7|368
1666171800000|2022-10-19 09:30:00|5690.5|5687.5|5694.5|5692.7|5696|5693.8|5689.7|5687|374
1666172100000|2022-10-19 09:35:00|5694.4|5692.6|5690.9|5689.1|5694.8|5692.8|5689.6|5687.2|312
1666172400000|2022-10-19 09:40:00|5691.4|5689.6|5697.4|5694.4|5697.7|5695.2|5691.3|5689.1|402
1666172700000|2022-10-19 09:45:00|5697.2|5694.2|5693.2|5691.4|5697.2|5694.2|5691.4|5689.1|466
1666173000000|2022-10-19 09:50:00|5693.1|5691.3|5696|5693|5696.3|5694.2|5692.2|5689.8|367
1666173300000|2022-10-19 09:55:00|5695.9|5692.9|5703.2|5701.4|5703.4|5701.5|5695.5|5692.8|383
1666173600000|2022-10-19 10:00:00|5703.1|5701.3|5701.4|5698.4|5704.2|5701.5|5700.8|5698.3|440
1666173900000|2022-10-19 10:05:00|5701.2|5698.2|5700.7|5697.7|5702.5|5699.8|5699.9|5697.2|403
1666174200000|2022-10-19 10:10:00|5699.9|5698.1|5694.9|5691.9|5701.6|5698.9|5693.8|5691.5|399
1666174500000|2022-10-19 10:15:00|5694.8|5691.8|5696.7|5693.7|5697.7|5695.2|5693.8|5690.8|294
1666174800000|2022-10-19 10:20:00|5696.6|5693.6|5689.9|5686.9|5696.7|5693.7|5687.6|5685.4|450
1666175100000|2022-10-19 10:25:00|5689.6|5686.6|5684.8|5681.8|5692.7|5689.7|5684.1|5681.2|447
1666175400000|2022-10-19 10:30:00|5684.7|5681.7|5685.7|5682.7|5688.6|5685.7|5683.9|5680.9|464
1666175700000|2022-10-19 10:35:00|5685.6|5682.6|5682.8|5679.8|5688.6|5685.6|5682.4|5679.4|320
1666176000000|2022-10-19 10:40:00|5682.9|5679.9|5680.9|5677.9|5683.1|5680.2|5678.6|5676.1|384
1666176300000|2022-10-19 10:45:00|5681|5678|5681.5|5679.7|5684.7|5682.2|5680.7|5677.7|257
1666176600000|2022-10-19 10:50:00|5681.8|5680|5683|5680|5683.5|5681.7|5680|5678.2|258
1666176900000|2022-10-19 10:55:00|5682.6|5680.8|5679.8|5676.8|5684.3|5681.9|5679.8|5676.8|305
1666177200000|2022-10-19 11:00:00|5679.7|5676.7|5677.8|5674.8|5681.9|5679.3|5677.1|5674.8|389
1666177500000|2022-10-19 11:05:00|5677.7|5674.7|5679.3|5677.5|5683.5|5681.2|5677.7|5674.7|416
1666177800000|2022-10-19 11:10:00|5679.1|5677.3|5670.8|5667.8|5679.9|5677.5|5669.4|5666.9|568
1666178100000|2022-10-19 11:15:00|5670.6|5667.6|5670.2|5667.2|5672.5|5669.8|5668.7|5666|492
1666178400000|2022-10-19 11:20:00|5670.1|5667.1|5674.4|5671.4|5675|5672.3|5669.5|5667.1|410
1666178700000|2022-10-19 11:25:00|5674.3|5671.3|5671.7|5668.7|5675|5672|5670.7|5667.7|451
1666179000000|2022-10-19 11:30:00|5671.6|5668.6|5666.3|5663.3|5671.6|5668.6|5664.9|5662.1|432
1666179300000|2022-10-19 11:35:00|5666.2|5663.2|5665.4|5662.4|5670.9|5668.5|5664.8|5662.4|405
1666179600000|2022-10-19 11:40:00|5665.5|5662.5|5664|5661|5668.2|5665.2|5663.5|5661|410
1666179900000|2022-10-19 11:45:00|5664.1|5661.1|5668.7|5665.7|5668.8|5665.8|5663.9|5660.9|444
1666180200000|2022-10-19 11:50:00|5668.8|5665.8|5664|5661|5669.7|5666.7|5663.2|5660.7|431
1666180500000|2022-10-19 11:55:00|5664.1|5661.1|5668.7|5665.7|5669.2|5666.2|5664|5661|480
1666180800000|2022-10-19 12:00:00|5668.8|5665.8|5663.3|5661.5|5668.8|5665.8|5663.3|5660.8|477
1666181100000|2022-10-19 12:05:00|5664.3|5661.3|5661.2|5658.2|5664.9|5662.1|5657.4|5654.9|433
1666181400000|2022-10-19 12:10:00|5661.3|5658.3|5665.2|5662.2|5666|5663|5660.9|5657.9|431
1666181700000|2022-10-19 12:15:00|5665.1|5662.1|5667.4|5664.4|5668.5|5666|5664.6|5661.6|375
1666182000000|2022-10-19 12:20:00|5667.5|5664.5|5667.6|5664.6|5667.9|5665|5664.4|5661.9|406
1666182300000|2022-10-19 12:25:00|5667.5|5664.5|5666.4|5663.4|5668.9|5665.9|5665.3|5662.3|336
1666182600000|2022-10-19 12:30:00|5666.9|5663.9|5662.4|5659.4|5667.9|5664.9|5657.9|5654.9|622
1666182900000|2022-10-19 12:35:00|5662.9|5659.9|5659.8|5656.8|5665.5|5663.1|5658.8|5656|553
1666183200000|2022-10-19 12:40:00|5659.9|5656.9|5661|5659.2|5667.8|5664.8|5658.6|5656|543
1666183500000|2022-10-19 12:45:00|5660.6|5658.8|5663.3|5661.5|5665.3|5662.4|5660.1|5657.1|531
1666183800000|2022-10-19 12:50:00|5663.8|5660.8|5665.7|5662.7|5670.3|5667.3|5663.5|5660.5|601
1666184100000|2022-10-19 12:55:00|5665.6|5662.6|5666.6|5663.6|5669|5666|5663.6|5660.6|451
1666184400000|2022-10-19 13:00:00|5666.8|5663.8|5665.7|5662.7|5668.9|5666.1|5663.8|5661|435
1666184700000|2022-10-19 13:05:00|5665.6|5662.6|5658.9|5657.1|5666.3|5664.1|5658.2|5655.2|438
1666185000000|2022-10-19 13:10:00|5658.4|5656.6|5662.7|5659.7|5663.1|5660.8|5657.9|5654.9|437
1666185300000|2022-10-19 13:15:00|5662.9|5659.9|5666.2|5663.2|5666.7|5663.7|5661.1|5658.1|450
1666185600000|2022-10-19 13:20:00|5666.1|5663.1|5665.2|5662.2|5666.9|5664.9|5662.7|5660.1|416
1666185900000|2022-10-19 13:25:00|5665.1|5662.1|5664.1|5661.1|5665.4|5663|5660.8|5658.6|451
1666186200000|2022-10-19 13:30:00|5663.5|5660.5|5672.3|5670.5|5674.8|5671.9|5663.1|5660.5|694
1666186500000|2022-10-19 13:35:00|5672.4|5670.6|5673.5|5671.7|5674.2|5671.7|5669.2|5666.7|613
1666186800000|2022-10-19 13:40:00|5673.3|5671.5|5668.7|5665.7|5675.7|5672.9|5667.7|5665.1|658
1666187100000|2022-10-19 13:45:00|5668.5|5665.5|5661.8|5658.8|5668.8|5666.4|5660.3|5657.7|517
1666187400000|2022-10-19 13:50:00|5661.3|5658.3|5668.3|5665.3|5669.7|5667.3|5661.1|5658.1|602
1666187700000|2022-10-19 13:55:00|5668.4|5665.4|5665.2|5663.4|5672.5|5669.8|5664.6|5662.7|537
1666188000000|2022-10-19 14:00:00|5664.8|5663|5666.4|5664.6|5667.7|5665.9|5661.5|5659.7|566
1666188300000|2022-10-19 14:05:00|5666.3|5664.5|5666.8|5665|5671|5668.9|5665.7|5663.7|564
1666188600000|2022-10-19 14:10:00|5666.7|5664.9|5674|5671|5674|5671.6|5665.3|5662.8|517
1666188900000|2022-10-19 14:15:00|5673.7|5671.9|5672.1|5670.3|5676.6|5674|5670.4|5668|499
1666189200000|2022-10-19 14:20:00|5671.7|5669.9|5677.3|5675.5|5680|5677.5|5671.4|5669.6|505
1666189500000|2022-10-19 14:25:00|5677.4|5675.6|5683.6|5680.6|5685.1|5682.2|5676.1|5674.3|407
1666189800000|2022-10-19 14:30:00|5683.1|5681.3|5685.5|5683.7|5688.2|5686.4|5683.1|5681.3|536
1666190100000|2022-10-19 14:35:00|5685.3|5683.5|5686.2|5684.4|5687.5|5684.9|5681.9|5680.1|408
1666190400000|2022-10-19 14:40:00|5686.3|5684.5|5689.1|5686.1|5690.7|5687.8|5681.8|5680|491
1666190700000|2022-10-19 14:45:00|5689.2|5686.2|5689.5|5687.7|5695.4|5692.8|5686.5|5683.5|567
1666191000000|2022-10-19 14:50:00|5689.2|5687.4|5692.9|5691.1|5697.1|5695.2|5689|5687.2|569
1666191300000|2022-10-19 14:55:00|5693.1|5691.3|5688.8|5685.8|5693.2|5691.4|5684.6|5682|517
1666191600000|2022-10-19 15:00:00|5688.7|5685.7|5683.1|5681.3|5689.4|5687.4|5680.7|5678.7|510
1666191900000|2022-10-19 15:05:00|5683.2|5681.4|5683.4|5681.6|5685.1|5682.8|5681|5678.8|358
1666192200000|2022-10-19 15:10:00|5683.2|5681.4|5678.6|5676.8|5686.9|5684.7|5678|5675.7|413
1666192500000|2022-10-19 15:15:00|5679.7|5676.7|5678.2|5676.4|5680|5678.2|5676.5|5674.7|472
1666192800000|2022-10-19 15:20:00|5678.3|5676.5|5674.8|5673|5679.9|5678.1|5674.8|5673|378
1666193100000|2022-10-19 15:25:00|5675|5673.2|5674.8|5673|5676.1|5674.3|5672.6|5670.8|435
1666193400000|2022-10-19 15:30:00|5674.7|5672.9|5673.7|5671.9|5676|5674|5672.4|5670.6|411
1666193700000|2022-10-19 15:35:00|5673.4|5671.6|5673|5671.2|5674|5672.2|5667.7|5665.9|483
1666194000000|2022-10-19 15:40:00|5673.2|5671.4|5669.6|5667.8|5674.6|5672.8|5668.8|5667|435
1666194300000|2022-10-19 15:45:00|5670|5668.2|5673|5671.2|5675.2|5673.4|5669.6|5667.8|448
1666194600000|2022-10-19 15:50:00|5673.1|5671.3|5674.7|5672.9|5676.8|5675|5671.6|5669.8|388
1666194900000|2022-10-19 15:55:00|5674.6|5672.8|5668.9|5667.1|5677.4|5675.3|5668.6|5666.8|379
1666195200000|2022-10-19 16:00:00|5668.5|5666.7|5664.8|5663|5669.4|5667.2|5663|5661.1|522
1666195500000|2022-10-19 16:05:00|5664.7|5662.9|5661.6|5659.8|5666.7|5664.9|5660.3|5658.5|494
1666195800000|2022-10-19 16:10:00|5661.5|5659.7|5665|5663.2|5665.2|5663.4|5657.8|5656|506
1666196100000|2022-10-19 16:15:00|5664.9|5663.1|5665.2|5663.4|5668|5665.6|5662.8|5661|520
1666196400000|2022-10-19 16:20:00|5665.1|5663.3|5661.5|5659.7|5666.7|5664.9|5661.4|5659.6|492
1666196700000|2022-10-19 16:25:00|5661.4|5659.6|5660.2|5658.4|5662.4|5660.4|5658.2|5656.1|440
1666197000000|2022-10-19 16:30:00|5660|5658.2|5664.5|5662.7|5665.1|5663.3|5659.2|5656.8|398
1666197300000|2022-10-19 16:35:00|5664.6|5662.8|5662.4|5660.6|5666.1|5664.3|5661.6|5659.8|354
1666197600000|2022-10-19 16:40:00|5662.3|5660.5|5659.8|5658|5662.6|5660.8|5657.6|5655.8|349
1666197900000|2022-10-19 16:45:00|5659.7|5657.9|5656.9|5655.1|5660.3|5658.5|5655.2|5652.6|499
1666198200000|2022-10-19 16:50:00|5656.8|5655|5659.7|5657.9|5662|5659.8|5656.8|5655|408
1666198500000|2022-10-19 16:55:00|5659.6|5657.8|5657.5|5655.7|5660.2|5658.4|5656.3|5654.5|440
1666198800000|2022-10-19 17:00:00|5657.4|5655.6|5652.5|5649.5|5660.4|5658.6|5651.4|5649|591
1666199100000|2022-10-19 17:05:00|5652|5650.2|5654.5|5652.7|5656|5654.1|5650.8|5648.9|575
1666199400000|2022-10-19 17:10:00|5654.4|5652.6|5655.5|5653.7|5658.2|5655.4|5653.6|5651.2|516
1666199700000|2022-10-19 17:15:00|5655.6|5653.8|5657.5|5655.7|5659.2|5657.4|5655.3|5653.5|457
1666200000000|2022-10-19 17:20:00|5657.4|5655.6|5660.4|5658.6|5661.2|5659.4|5657.3|5655.3|433
1666200300000|2022-10-19 17:25:00|5660.5|5658.7|5658.7|5656.9|5663.1|5661.3|5658.6|5656.7|428
1666200600000|2022-10-19 17:30:00|5658.8|5657|5662.2|5660.4|5663.6|5661.4|5658.4|5656.6|438
1666200900000|2022-10-19 17:35:00|5662.1|5660.3|5658|5656.2|5663.2|5661.4|5657.5|5655.4|405
1666201200000|2022-10-19 17:40:00|5657.9|5656.1|5660.1|5658.3|5661.1|5658.7|5657.9|5655.4|350
1666201500000|2022-10-19 17:45:00|5660|5658.2|5663|5661.2|5663.1|5661.3|5659.5|5657.7|351
1666201800000|2022-10-19 17:50:00|5663.1|5661.3|5662.7|5660.9|5663.5|5661.3|5659.7|5657.9|386
1666202100000|2022-10-19 17:55:00|5662.8|5661|5662.6|5659.6|5663.6|5661.3|5660.3|5658|390
1666202400000|2022-10-19 18:00:00|5662.9|5659.3|5664.3|5662.5|5665.6|5663.8|5660.5|5658.3|451
1666202700000|2022-10-19 18:05:00|5664.9|5661.9|5666.6|5664.8|5668.1|5666.3|5663.2|5660.8|380
1666203000000|2022-10-19 18:10:00|5666.7|5664.9|5669.8|5666.8|5669.8|5667.4|5665.8|5663.7|369
1666203300000|2022-10-19 18:15:00|5669.7|5666.7|5669.6|5667.8|5673.3|5670.9|5667.9|5665.6|417
1666203600000|2022-10-19 18:20:00|5669.7|5667.9|5670.3|5668.5|5671.3|5669|5667.8|5665.5|341
1666203900000|2022-10-19 18:25:00|5670.4|5668.6|5671|5669.2|5671.8|5669.7|5668.9|5666.5|330
1666204200000|2022-10-19 18:30:00|5670.8|5669|5671|5669.2|5671.7|5669.9|5669.2|5667.4|388
1666204500000|2022-10-19 18:35:00|5670.9|5669.1|5669.4|5667.6|5671.6|5669.8|5668.6|5666.8|366
1666204800000|2022-10-19 18:40:00|5669.3|5667.5|5664.9|5661.9|5670.2|5668.4|5664.2|5661.9|385
1666205100000|2022-10-19 18:45:00|5665|5662|5662.6|5660.8|5666|5663.6|5662.1|5659.5|340
1666205400000|2022-10-19 18:50:00|5662.5|5660.7|5660.3|5658.5|5663.3|5661.3|5659.7|5657.3|273
1666205700000|2022-10-19 18:55:00|5660.4|5658.6|5661.4|5659.6|5662|5659.7|5659|5656.4|397
1666206000000|2022-10-19 19:00:00|5661.5|5659.7|5661.7|5659.9|5665.1|5663|5661.5|5659.1|352
1666206300000|2022-10-19 19:05:00|5662|5660.2|5665.3|5663.5|5666.4|5664.1|5661.9|5660.1|346
1666206600000|2022-10-19 19:10:00|5665.4|5663.6|5665.4|5663.6|5666.8|5664.3|5664.3|5662|317
1666206900000|2022-10-19 19:15:00|5665.3|5663.5|5668.4|5666.6|5670|5667.7|5664.6|5662.8|414
1666207200000|2022-10-19 19:20:00|5668.3|5666.5|5666|5664.2|5670.2|5667.7|5665.9|5663.6|264
1666207500000|2022-10-19 19:25:00|5666.1|5664.3|5663.2|5661.4|5667|5664.6|5662.9|5660.7|301
1666207800000|2022-10-19 19:30:00|5663.3|5661.5|5667.5|5665.7|5667.6|5665.8|5662.9|5660.7|350
1666208100000|2022-10-19 19:35:00|5667.6|5665.8|5666.8|5663.8|5669.3|5666.6|5665.3|5663.5|324
1666208400000|2022-10-19 19:40:00|5667|5664|5665.8|5664|5669.2|5667.2|5664.6|5662.1|302
1666208700000|2022-10-19 19:45:00|5665.9|5664.1|5668.6|5665.6|5669|5666.8|5664.6|5661.9|323
1666209000000|2022-10-19 19:50:00|5668.2|5665.2|5668.7|5666.9|5669.2|5667.4|5665.3|5663.1|301
1666209300000|2022-10-19 19:55:00|5668.4|5666.6|5670.4|5668.6|5670.8|5668.7|5667.5|5665.7|231
1666209600000|2022-10-19 20:00:00|5670.3|5668.5|5674.5|5671.5|5674.7|5672.1|5669.4|5667.1|302
1666209900000|2022-10-19 20:05:00|5674.6|5671.6|5670.6|5667.6|5675.6|5672.8|5669.2|5666.2|509
1666210200000|2022-10-19 20:10:00|5670.7|5667.7|5671.5|5668.5|5671.9|5669.2|5669.6|5666.8|356
1666210500000|2022-10-19 20:15:00|5671.6|5668.6|5671.8|5668.8|5672.3|5669.8|5670.4|5668|227
1666210800000|2022-10-19 20:20:00|5671.7|5668.7|5671.3|5668.3|5673|5670.8|5671|5668.1|277
1666211100000|2022-10-19 20:25:00|5671.2|5668.2|5672.1|5669.1|5673.2|5670.8|5670.4|5667.8|273
1666211400000|2022-10-19 20:30:00|5672|5669|5675|5672|5675.3|5672.9|5671.6|5669|216
1666211700000|2022-10-19 20:35:00|5674.9|5671.9|5673.1|5670.1|5675.6|5673|5672.6|5670.1|159
1666212000000|2022-10-19 20:40:00|5673.2|5670.2|5672.3|5669.3|5673.2|5670.2|5669.7|5667.1|111
1666212300000|2022-10-19 20:45:00|5672.2|5669.2|5673|5670|5673.1|5670.1|5671.5|5668.5|88
1666212600000|2022-10-19 20:50:00|5672.8|5669.8|5670.5|5667.5|5672.9|5669.9|5669.9|5666.9|109
1666212900000|2022-10-19 20:55:00|5670.7|5667.7|5672.4|5668.4|5674.8|5671.7|5670.5|5667.3|215
1666213200000|2022-10-19 21:00:00|5669.7|5665.7|5674.2|5670.2|5678.8|5674.8|5669.7|5665.7|20
1666213500000|2022-10-19 21:05:00|5673.9|5669.9|5672.3|5668.3|5675.2|5671.2|5670.2|5666.2|72
1666213800000|2022-10-19 21:10:00|5672.5|5668.5|5673.3|5669.3|5674.8|5670.8|5669.5|5665.5|76
1666214100000|2022-10-19 21:15:00|5673.4|5669.4|5672.3|5668.3|5675|5671|5670.8|5666.8|68
1666214400000|2022-10-19 21:20:00|5673|5669|5673.1|5669.1|5674.9|5670.9|5670.2|5666.2|95
1666214700000|2022-10-19 21:25:00|5673|5669|5676.4|5672.4|5677.5|5673.5|5672.1|5668.1|95
1666215000000|2022-10-19 21:30:00|5674.7|5670.7|5672.5|5668.5|5676.6|5672.6|5672.3|5668.3|93
1666215300000|2022-10-19 21:35:00|5672.4|5668.4|5675.5|5671.5|5676.5|5672.7|5672.1|5668.1|89
1666215600000|2022-10-19 21:40:00|5675.6|5671.6|5675.3|5671.3|5676.5|5672.5|5674.7|5670.7|84
1666215900000|2022-10-19 21:45:00|5675.2|5671.2|5676|5672|5677|5673|5674.8|5670.9|84
1666216200000|2022-10-19 21:50:00|5675.9|5671.9|5672.8|5668.8|5677.3|5673.3|5672.3|5668.3|128
1666216500000|2022-10-19 21:55:00|5673.1|5669.1|5672.4|5668.4|5674|5670|5671.1|5667.1|139
1666216800000|2022-10-19 22:00:00|5672.5|5668.5|5673.2|5669.2|5673.4|5669.6|5671.7|5667.7|191
1666217100000|2022-10-19 22:05:00|5673.1|5669.1|5674.6|5671.6|5675.3|5672.3|5673.1|5669.1|128
1666217400000|2022-10-19 22:10:00|5674.7|5671.7|5674.8|5671.8|5675.7|5672.2|5674.5|5671.5|68
1666217700000|2022-10-19 22:15:00|5674.5|5671.5|5674.7|5671.7|5675|5672|5674.5|5671.5|63
1666218000000|2022-10-19 22:20:00|5674.9|5671.9|5675.2|5672.2|5675.5|5672.5|5674.5|5671.5|75
1666218300000|2022-10-19 22:25:00|5675.4|5672.4|5674.5|5671.5|5675.4|5672.4|5674.3|5671.3|95
1666218600000|2022-10-19 22:30:00|5674.6|5671.6|5672.9|5669.9|5674.6|5671.6|5672.8|5669.8|49
1666218900000|2022-10-19 22:35:00|5672.5|5669.5|5671.5|5668.5|5673|5670|5671.4|5668.4|51
1666219200000|2022-10-19 22:40:00|5671.4|5668.4|5670.2|5667.2|5671.6|5668.6|5670.1|5667|62
1666219500000|2022-10-19 22:45:00|5670.3|5667.3|5669.5|5666.5|5670.6|5667.4|5669.4|5666.4|80
1666219800000|2022-10-19 22:50:00|5669.7|5666.7|5670|5667|5670.5|5667.5|5669|5666|102
1666220100000|2022-10-19 22:55:00|5669.9|5666.9|5666.1|5663.1|5670|5667|5665.3|5662.3|210
1666220400000|2022-10-19 23:00:00|5665.7|5662.7|5664.6|5661.6|5667.8|5664.8|5664.3|5661.3|309
1666220700000|2022-10-19 23:05:00|5664.7|5661.7|5664.2|5661.2|5665.9|5662.9|5663.8|5660.8|298
1666221000000|2022-10-19 23:10:00|5664.7|5661.7|5664.1|5661.1|5665.2|5662.2|5663.6|5661.1|265
1666221300000|2022-10-19 23:15:00|5664|5661|5662.7|5659.7|5664.6|5661.6|5662.4|5659.4|314
1666221600000|2022-10-19 23:20:00|5662.6|5659.6|5664.8|5661.8|5665.6|5662.6|5662.2|5659.2|275
1666221900000|2022-10-19 23:25:00|5664.7|5661.7|5665.1|5662.1|5665.6|5662.6|5664.3|5661.3|269
1666222200000|2022-10-19 23:30:00|5665|5662|5663.3|5660.3|5665|5662|5663.1|5660.1|230
1666222500000|2022-10-19 23:35:00|5663.5|5660.5|5662.4|5659.4|5664|5661|5661.9|5658.9|267
1666222800000|2022-10-19 23:40:00|5662.5|5659.5|5663.6|5660.6|5664.6|5661.6|5660.9|5658.3|245
1666223100000|2022-10-19 23:45:00|5663.7|5660.7|5664.4|5661.4|5665.2|5662.4|5663.3|5660.3|224
1666223400000|2022-10-19 23:50:00|5664.5|5661.5|5664.1|5661.1|5665.1|5662.1|5662.4|5659.4|275
1666223700000|2022-10-19 23:55:00|5664.2|5661.2|5663|5660|5665.1|5662.5|5662.4|5659.9|341
1666224000000|2022-10-20 00:00:00|5663.3|5660.3|5662.8|5661|5666.5|5664.1|5662.8|5660|429
1666224300000|2022-10-20 00:05:00|5662.9|5661.1|5664.5|5661.5|5664.5|5661.9|5660.3|5657.9|422
1666224600000|2022-10-20 00:10:00|5664.3|5661.3|5668.2|5665.2|5669.3|5666.3|5664.2|5661.2|465
1666224900000|2022-10-20 00:15:00|5668|5665|5669.7|5666.7|5670.6|5668.1|5668|5665|394
1666225200000|2022-10-20 00:20:00|5670|5667|5670.1|5668.3|5671.9|5669.3|5669.2|5666.5|433
1666225500000|2022-10-20 00:25:00|5670.7|5667.7|5670.1|5666.1|5671.1|5668.7|5667.6|5664.5|352
1666225800000|2022-10-20 00:30:00|5670.2|5666.2|5661.7|5658.7|5670.4|5667.4|5661.3|5658.3|499
1666226100000|2022-10-20 00:35:00|5661.6|5658.6|5662.9|5659.9|5664.4|5661.4|5661.3|5658.4|469
1666226400000|2022-10-20 00:40:00|5662.8|5659.8|5658.3|5655.3|5663.3|5660.3|5655|5652|513
1666226700000|2022-10-20 00:45:00|5658.4|5655.4|5658.9|5655.9|5660.8|5657.8|5657.3|5654.3|477
1666227000000|2022-10-20 00:50:00|5658.8|5655.8|5661.9|5658.9|5662.9|5660.5|5658.4|5655.4|490
1666227300000|2022-10-20 00:55:00|5662.2|5659.2|5661.9|5658.9|5663.1|5661|5659.8|5657.3|488
1666227600000|2022-10-20 01:00:00|5661.8|5658.8|5661|5658|5661.9|5659.6|5658|5656.1|449
1666227900000|2022-10-20 01:05:00|5660.9|5657.9|5658.1|5655.1|5661.3|5658.3|5657.1|5654.5|402
1666228200000|2022-10-20 01:10:00|5658.4|5655.4|5655.6|5652.6|5658.7|5656.2|5652.7|5649.8|433
1666228500000|2022-10-20 01:15:00|5654.9|5651.9|5656.9|5653.9|5658.4|5656.5|5652.8|5649.8|519
1666228800000|2022-10-20 01:20:00|5657|5654|5648|5645|5657|5654.6|5647.4|5644.6|428
1666229100000|2022-10-20 01:25:00|5648.1|5645.1|5653.8|5650.8|5654.1|5651.4|5647.9|5644.9|443
1666229400000|2022-10-20 01:30:00|5653.7|5650.7|5651.3|5648.3|5653.8|5650.8|5648.8|5645.8|505
1666229700000|2022-10-20 01:35:00|5651.4|5648.4|5651.5|5648.5|5654.9|5652.1|5647.9|5644.9|532
1666230000000|2022-10-20 01:40:00|5651.7|5648.7|5649|5646|5652.8|5649.8|5648.5|5645.8|457
1666230300000|2022-10-20 01:45:00|5648.9|5645.9|5647.9|5646.1|5651.8|5648.9|5647.8|5645.3|305
1666230600000|2022-10-20 01:50:00|5647.8|5646|5645.7|5643.9|5649.6|5647.2|5642.7|5639.7|394
1666230900000|2022-10-20 01:55:00|5646.4|5643.4|5639.9|5636.9|5647.1|5644.7|5638.4|5635.4|457
1666231200000|2022-10-20 02:00:00|5640.2|5637.2|5637.5|5634.5|5642.5|5639.5|5634.5|5631.5|457
1666231500000|2022-10-20 02:05:00|5637.4|5634.4|5637.6|5634.6|5639.8|5636.8|5635.2|5632.2|469
1666231800000|2022-10-20 02:10:00|5637.5|5634.5|5639.8|5636.8|5640.8|5637.8|5637|5634|477
1666232100000|2022-10-20 02:15:00|5639.5|5636.5|5640.4|5637.4|5641.5|5639.1|5636.3|5633.9|468
1666232400000|2022-10-20 02:20:00|5640.5|5637.5|5638.2|5635.2|5640.9|5637.9|5637.8|5634.8|423
1666232700000|2022-10-20 02:25:00|5638.1|5635.1|5639.6|5636.6|5640.4|5637.4|5636.8|5633.8|349
1666233000000|2022-10-20 02:30:00|5639.2|5636.2|5640.4|5637.4|5641.1|5638.3|5638.8|5635.8|447
1666233300000|2022-10-20 02:35:00|5640.3|5637.3|5631|5628|5641.2|5638.6|5631|5628|398
1666233600000|2022-10-20 02:40:00|5631.6|5628.6|5636.1|5633.1|5638.9|5636.5|5630.6|5628.1|427
1666233900000|2022-10-20 02:45:00|5636.2|5633.2|5637.6|5634.6|5638.6|5635.6|5635.2|5633|305
1666234200000|2022-10-20 02:50:00|5637.5|5634.5|5638.2|5635.2|5640.6|5637.6|5637|5634|388
1666234500000|2022-10-20 02:55:00|5638.3|5635.3|5638.4|5635.4|5640.3|5637.8|5636.6|5633.6|379
1666234800000|2022-10-20 03:00:00|5638.5|5635.5|5637.1|5634.1|5640.3|5637.4|5636.4|5633.4|471
1666235100000|2022-10-20 03:05:00|5637|5634|5631.8|5628.8|5638.5|5635.5|5631.1|5628.1|482
1666235400000|2022-10-20 03:10:00|5631.7|5628.7|5626.3|5623.3|5632.3|5629.8|5624.5|5621.5|482
1666235700000|2022-10-20 03:15:00|5626.2|5623.2|5629.6|5626.6|5630.7|5627.9|5626.2|5623.2|442
1666236000000|2022-10-20 03:20:00|5629.5|5626.5|5633.2|5630.2|5633.2|5630.5|5629.5|5626.5|314
1666236300000|2022-10-20 03:25:00|5633.1|5630.1|5630.7|5627.7|5633.2|5630.3|5629.9|5627.5|252
1666236600000|2022-10-20 03:30:00|5630.6|5627.6|5630.6|5627.6|5632.3|5629.3|5629.6|5627.1|334
1666236900000|2022-10-20 03:35:00|5630.5|5627.5|5627.5|5624.5|5631|5628.4|5627.4|5624.4|409
1666237200000|2022-10-20 03:40:00|5627.6|5624.6|5627.6|5624.6|5630.3|5627.3|5626.9|5624.2|328
1666237500000|2022-10-20 03:45:00|5627.7|5624.7|5628.9|5625.9|5629.7|5627.2|5625.6|5623.4|272
1666237800000|2022-10-20 03:50:00|5628.6|5625.6|5629.1|5627.3|5630.6|5628|5627.2|5624.7|299
1666238100000|2022-10-20 03:55:00|5629.7|5626.7|5627.8|5626|5630.5|5628.1|5627|5624.9|278
1666238400000|2022-10-20 04:00:00|5627.6|5625.8|5628.2|5626.4|5630.4|5627.7|5627.4|5625.6|245
1666238700000|2022-10-20 04:05:00|5628.8|5625.8|5629.3|5626.3|5630.5|5627.8|5626.8|5624.4|300
1666239000000|2022-10-20 04:10:00|5629.2|5626.2|5628.5|5626.7|5629.8|5627.4|5627.4|5624.7|306
1666239300000|2022-10-20 04:15:00|5628.4|5626.6|5650.2|5647.2|5656.7|5653.7|5627.7|5625.3|478
1666239600000|2022-10-20 04:20:00|5650.1|5647.1|5648.5|5645.5|5650.5|5647.5|5640.7|5637.7|719
1666239900000|2022-10-20 04:25:00|5648.3|5645.3|5641.5|5638.5|5649.5|5646.5|5641.4|5638.4|596
1666240200000|2022-10-20 04:30:00|5641.7|5638.7|5638.2|5635.2|5642.3|5639.3|5638.2|5635.2|504
1666240500000|2022-10-20 04:35:00|5638.6|5635.6|5633.8|5630.8|5640.2|5637.2|5633.4|5630.8|419
1666240800000|2022-10-20 04:40:00|5633.7|5630.7|5635.8|5632.8|5635.8|5632.8|5632.7|5630|454
1666241100000|2022-10-20 04:45:00|5636.2|5633.2|5642.1|5639.1|5642.1|5639.1|5636.2|5633.2|457
1666241400000|2022-10-20 04:50:00|5642|5639|5647.3|5644.3|5647.9|5644.9|5641.2|5638.4|446
1666241700000|2022-10-20 04:55:00|5647.4|5644.4|5647.7|5644.7|5649.1|5646.1|5645.1|5642.7|392
1666242000000|2022-10-20 05:00:00|5647.5|5644.5|5642.7|5640.9|5648.7|5645.7|5642.7|5640.1|457
1666242300000|2022-10-20 05:05:00|5642.5|5640.7|5651|5648|5651.5|5649|5642.5|5640.1|498
1666242600000|2022-10-20 05:10:00|5650.9|5647.9|5656.9|5653.9|5659.4|5657|5649.3|5646.9|570
1666242900000|2022-10-20 05:15:00|5656.6|5653.6|5658.1|5655.1|5658.9|5656|5654.7|5651.7|591
1666243200000|2022-10-20 05:20:00|5658|5655|5657.7|5654.7|5664.8|5662.1|5656.6|5653.6|562
1666243500000|2022-10-20 05:25:00|5657.5|5654.5|5655.9|5652.9|5658.7|5655.7|5655.7|5652.7|537
1666243800000|2022-10-20 05:30:00|5655.7|5652.7|5659.7|5656.7|5661.8|5658.8|5654.6|5652|465
1666244100000|2022-10-20 05:35:00|5659.8|5656.8|5660.5|5657.5|5663.3|5660.5|5659|5656.4|450
1666244400000|2022-10-20 05:40:00|5660.4|5657.4|5664.2|5661.2|5666.9|5663.9|5660.3|5657.3|381
1666244700000|2022-10-20 05:45:00|5663.7|5660.7|5664.3|5661.3|5666.2|5663.8|5662|5659.6|445
1666245000000|2022-10-20 05:50:00|5664.2|5661.2|5656.9|5653.9|5665.6|5663.6|5654.8|5652.7|454
1666245300000|2022-10-20 05:55:00|5657|5654|5656.2|5653.2|5658.2|5655.7|5654.8|5651.8|402
1666245600000|2022-10-20 06:00:00|5655.7|5652.7|5652.9|5649.9|5656.8|5653.8|5649.4|5646.8|479
1666245900000|2022-10-20 06:05:00|5652.8|5649.8|5662.5|5659.5|5662.8|5660.8|5652.3|5649.3|549
1666246200000|2022-10-20 06:10:00|5661.5|5659.7|5662.5|5659.5|5664.1|5661.1|5658.8|5656.2|412
1666246500000|2022-10-20 06:15:00|5662.4|5659.4|5658.3|5655.3|5662.4|5659.4|5656.6|5653.8|460
1666246800000|2022-10-20 06:20:00|5658.2|5655.2|5652|5649|5658.9|5655.9|5651|5648.1|486
1666247100000|2022-10-20 06:25:00|5651.3|5649.5|5655.3|5652.3|5657|5654.7|5651|5648.6|395
1666247400000|2022-10-20 06:30:00|5655.1|5652.1|5651.6|5648.6|5656.1|5653.8|5651|5648.5|404
1666247700000|2022-10-20 06:35:00|5651.7|5648.7|5653.2|5650.2|5654|5651.6|5650.1|5647.2|417
1666248000000|2022-10-20 06:40:00|5653.1|5650.1|5656.7|5653.7|5658.4|5655.6|5652.4|5649.8|375
1666248300000|2022-10-20 06:45:00|5656.4|5653.4|5657.7|5655.9|5659.9|5657.5|5655.3|5652.3|414
1666248600000|2022-10-20 06:50:00|5657.6|5655.8|5661.5|5658.5|5662.5|5659.5|5656.5|5653.9|384
1666248900000|2022-10-20 06:55:00|5660.7|5658.9|5662.8|5659.8|5664.4|5662|5660.7|5658.3|357
1666249200000|2022-10-20 07:00:00|5662.6|5659.6|5655.8|5652.8|5665.4|5662.7|5655.5|5652.5|630
1666249500000|2022-10-20 07:05:00|5655.7|5652.7|5654.6|5651.6|5659.3|5656.3|5650.4|5647.4|542
1666249800000|2022-10-20 07:10:00|5654.5|5651.5|5653.7|5650.7|5657.4|5654.4|5652.2|5649.2|529
1666250100000|2022-10-20 07:15:00|5653.6|5650.6|5656.1|5654.3|5659.2|5657.4|5653.2|5650.2|544
1666250400000|2022-10-20 07:20:00|5656.3|5654.5|5659.6|5657.8|5661.5|5659.3|5656.3|5654.5|536
1666250700000|2022-10-20 07:25:00|5659.4|5657.6|5658.2|5656.4|5662.4|5660.6|5656.6|5654.1|523
1666251000000|2022-10-20 07:30:00|5658.3|5656.5|5659.9|5656.9|5660.8|5657.8|5655.4|5653|509
1666251300000|2022-10-20 07:35:00|5660|5657|5652.7|5650.9|5660.5|5657.5|5651.9|5649.5|510
1666251600000|2022-10-20 07:40:00|5653.4|5650.4|5659|5656|5659.7|5657.8|5652.4|5650.4|612
1666251900000|2022-10-20 07:45:00|5658.8|5655.8|5657.4|5654.4|5660.8|5657.8|5656.9|5653.9|489
1666252200000|2022-10-20 07:50:00|5657.6|5654.6|5665.6|5662.6|5666.6|5663.6|5657|5654|525
1666252500000|2022-10-20 07:55:00|5664.8|5663|5662.4|5659.4|5667|5664.6|5659.4|5656.4|591
1666252800000|2022-10-20 08:00:00|5662.6|5659.6|5665.3|5662.3|5666.3|5663.4|5661.9|5659.1|476
1666253100000|2022-10-20 08:05:00|5665.2|5662.2|5662.1|5660.3|5666.9|5664.6|5662|5659.7|400
1666253400000|2022-10-20 08:10:00|5662|5660.2|5660.5|5658.7|5663.4|5661|5659.5|5657.7|423
1666253700000|2022-10-20 08:15:00|5660.4|5658.6|5661.1|5659.3|5663.3|5660.9|5660.3|5658.4|417
1666254000000|2022-10-20 08:20:00|5661|5659.2|5659.8|5656.8|5662.1|5659.7|5658|5656.2|450
1666254300000|2022-10-20 08:25:00|5659.9|5656.9|5657.3|5655.5|5661.3|5659.1|5656.4|5654.6|406
1666254600000|2022-10-20 08:30:00|5657.2|5655.4|5656.9|5655.1|5658.5|5656.6|5652.8|5650.6|461
1666254900000|2022-10-20 08:35:00|5656.8|5655|5660|5657|5661.6|5658.6|5656.6|5654.7|413
1666255200000|2022-10-20 08:40:00|5659.9|5656.9|5659.5|5656.5|5662|5659|5658.2|5655.2|381
1666255500000|2022-10-20 08:45:00|5659.6|5656.6|5660.1|5657.1|5662.1|5659.6|5658.4|5655.8|334
1666255800000|2022-10-20 08:50:00|5660.5|5657.5|5663.7|5661.9|5665.1|5662.6|5659.5|5657.1|349
1666256100000|2022-10-20 08:55:00|5663.6|5661.8|5662|5659|5664.4|5661.9|5660.6|5658.8|340
1666256400000|2022-10-20 09:00:00|5661.6|5659.8|5667.3|5664.3|5669.6|5667.1|5661.3|5659.5|405
1666256700000|2022-10-20 09:05:00|5667.2|5664.2|5671.7|5668.7|5672.4|5669.4|5667|5664.2|333
1666257000000|2022-10-20 09:10:00|5671.6|5668.6|5669.8|5666.8|5673|5670.4|5667.5|5664.8|345
1666257300000|2022-10-20 09:15:00|5669.9|5666.9|5670.5|5667.5|5674.4|5671.4|5669.8|5666.9|289
1666257600000|2022-10-20 09:20:00|5670|5668.2|5669.4|5666.4|5673.8|5671.3|5668.5|5665.8|309
1666257900000|2022-10-20 09:25:00|5669.5|5666.5|5670.6|5667.6|5671.1|5668.6|5666.9|5664.8|328
1666258200000|2022-10-20 09:30:00|5670.7|5667.7|5671.5|5669.7|5674.6|5672.8|5670.3|5667.7|302
1666258500000|2022-10-20 09:35:00|5671.6|5669.8|5674.1|5671.1|5676.2|5673.8|5671.6|5669.8|415
1666258800000|2022-10-20 09:40:00|5674.2|5671.2|5674.6|5672.8|5675.8|5673.5|5673|5670.9|391
1666259100000|2022-10-20 09:45:00|5674.9|5673.1|5680.7|5677.7|5680.9|5678.6|5674.8|5673|378
1666259400000|2022-10-20 09:50:00|5680.5|5677.5|5679.1|5676.1|5681.2|5679.2|5677.4|5674.7|395
1666259700000|2022-10-20 09:55:00|5679|5676|5681.4|5678.4|5682|5679.6|5675.7|5673.1|450
1666260000000|2022-10-20 10:00:00|5681.5|5678.5|5682.1|5679.1|5684.7|5682.1|5680.1|5677.7|395
1666260300000|2022-10-20 10:05:00|5682|5679|5682.8|5681|5687.7|5685.7|5681.2|5678.9|318
1666260600000|2022-10-20 10:10:00|5683.1|5681.3|5682.4|5679.4|5684.2|5681.6|5680.7|5678.5|323
1666260900000|2022-10-20 10:15:00|5682.3|5679.3|5683.2|5681.4|5684.6|5681.8|5681.5|5679.3|315
1666261200000|2022-10-20 10:20:00|5683.1|5681.3|5680.8|5679|5684.6|5681.6|5680.2|5677.5|309
1666261500000|2022-10-20 10:25:00|5680.7|5678.9|5677.5|5675.7|5681.8|5679.5|5677.4|5675.1|342
1666261800000|2022-10-20 10:30:00|5677.4|5675.6|5680|5678.2|5682.1|5679.6|5677.4|5675.5|370
1666262100000|2022-10-20 10:35:00|5680.1|5678.3|5688.3|5685.3|5688.3|5685.9|5680.1|5677.6|355
1666262400000|2022-10-20 10:40:00|5688.5|5685.5|5697.3|5694.3|5697.7|5694.7|5688.4|5685.4|597
1666262700000|2022-10-20 10:45:00|5697.4|5695.6|5695.6|5693.8|5698.1|5695.6|5692.6|5690.2|472
1666263000000|2022-10-20 10:50:00|5695.7|5693.9|5706|5703|5706.3|5703.9|5695.7|5693.6|616
1666263300000|2022-10-20 10:55:00|5705.3|5703.5|5706.1|5703.1|5707.5|5705|5701.5|5699.1|536
1666263600000|2022-10-20 11:00:00|5706.2|5703.2|5703.9|5700.9|5707.7|5705.2|5701.9|5699.7|522
1666263900000|2022-10-20 11:05:00|5704.1|5701.1|5709.7|5706.7|5710.7|5708.3|5702.4|5699.7|533
1666264200000|2022-10-20 11:10:00|5709.8|5706.8|5711.1|5708.1|5715.8|5713|5707.1|5704.5|519
1666264500000|2022-10-20 11:15:00|5711.4|5708.4|5712.2|5709.2|5714.8|5712.2|5709.5|5707.2|455
1666264800000|2022-10-20 11:20:00|5712.3|5709.3|5709.7|5707.9|5716.2|5714.1|5708.4|5706|477
1666265100000|2022-10-20 11:25:00|5709.5|5707.7|5710.6|5707.6|5711.2|5708.8|5708.4|5706.5|461
1666265400000|2022-10-20 11:30:00|5710.7|5707.7|5709.6|5706.6|5713.1|5710.9|5707.4|5705|543
1666265700000|2022-10-20 11:35:00|5709.5|5706.5|5708|5706.2|5710.1|5707.3|5706.6|5704.3|409
1666266000000|2022-10-20 11:40:00|5708.1|5706.3|5699.1|5696.1|5708.7|5706.8|5698.8|5696|425
1666266300000|2022-10-20 11:45:00|5699|5696|5703.8|5702|5706.3|5703.8|5698.9|5695.9|492
1666266600000|2022-10-20 11:50:00|5703.7|5701.9|5703.4|5701.6|5705.1|5703|5701.5|5699.4|459
1666266900000|2022-10-20 11:55:00|5703.5|5701.7|5704.5|5702.7|5708.3|5706.5|5703.5|5701.7|470
1666267200000|2022-10-20 12:00:00|5704.4|5702.6|5706.2|5704.4|5709.4|5707.6|5702.7|5700.9|489
1666267500000|2022-10-20 12:05:00|5706.3|5704.5|5704.3|5702.5|5709.4|5707|5703.1|5701|466
1666267800000|2022-10-20 12:10:00|5704.2|5702.4|5703.8|5700.8|5705.5|5703.1|5700.8|5698.4|419
1666268100000|2022-10-20 12:15:00|5703.6|5701.8|5710.2|5708.4|5711.2|5708.9|5703|5700.5|573
1666268400000|2022-10-20 12:20:00|5710.6|5708.8|5721.9|5718.9|5722.2|5719.3|5710.6|5708.8|664
1666268700000|2022-10-20 12:25:00|5722.1|5719.1|5720.1|5716.1|5722.3|5719.3|5716.8|5713.8|440
1666269000000|2022-10-20 12:30:00|5720.4|5716.4|5711.9|5708.9|5725.9|5722.9|5711.5|5708.5|777
1666269300000|2022-10-20 12:35:00|5711.6|5708.6|5709.6|5706.6|5712.7|5710.4|5703.2|5700.2|719
1666269600000|2022-10-20 12:40:00|5709|5706|5692.7|5689.7|5709.7|5707.1|5691.2|5688.2|671
1666269900000|2022-10-20 12:45:00|5692.6|5689.6|5689.7|5686.7|5695.4|5692.6|5684.8|5682.1|662
1666270200000|2022-10-20 12:50:00|5689.6|5686.6|5694.8|5691.8|5697.6|5695.1|5686.3|5683.3|686
1666270500000|2022-10-20 12:55:00|5694.9|5691.9|5685.3|5683.5|5696.4|5693.7|5683.8|5681.3|708
1666270800000|2022-10-20 13:00:00|5685.4|5683.6|5687.9|5686.1|5691.9|5689.4|5685.4|5683.1|571
1666271100000|2022-10-20 13:05:00|5688.1|5686.3|5696.4|5694.6|5697|5695.2|5687.7|5685.9|555
1666271400000|2022-10-20 13:10:00|5696.5|5694.7|5695.9|5694.1|5697.7|5695.6|5691.9|5689.7|473
1666271700000|2022-10-20 13:15:00|5696|5694.2|5696.6|5693.6|5697.6|5695.6|5693.5|5690.8|546
1666272000000|2022-10-20 13:20:00|5696.7|5693.7|5700.2|5698.4|5700.8|5699|5696|5693.2|442
1666272300000|2022-10-20 13:25:00|5699.6|5697.8|5692.3|5690.5|5699.6|5697.8|5692.3|5690.5|502
1666272600000|2022-10-20 13:30:00|5692.2|5690.4|5695|5692|5695.8|5693.4|5688.5|5686.3|852
1666272900000|2022-10-20 13:35:00|5694.8|5691.8|5692.4|5690.6|5698.7|5696.5|5690.4|5687.8|755
1666273200000|2022-10-20 13:40:00|5692.6|5690.8|5694.4|5692.6|5696.1|5693.5|5689.8|5688|690
1666273500000|2022-10-20 13:45:00|5694.6|5692.8|5698.5|5696.7|5702.3|5699.9|5693.8|5691.6|676
1666273800000|2022-10-20 13:50:00|5699.2|5697.4|5700.8|5699|5703.5|5701|5698.2|5696.4|562
1666274100000|2022-10-20 13:55:00|5700.7|5698.9|5701.9|5698.9|5705.5|5703.5|5699.5|5697.2|469
1666274400000|2022-10-20 14:00:00|5702|5699|5714.5|5712.7|5715.2|5712.8|5700.9|5698.3|583
1666274700000|2022-10-20 14:05:00|5714.4|5712.6|5720.1|5718.3|5720.9|5718.5|5714.3|5712.3|529
1666275000000|2022-10-20 14:10:00|5720.2|5718.4|5723.2|5720.2|5725.7|5722.9|5718.5|5716.1|509
1666275300000|2022-10-20 14:15:00|5723.1|5720.1|5733.3|5731.5|5734.5|5732.2|5722.3|5719.8|549
1666275600000|2022-10-20 14:20:00|5733.2|5731.4|5739.2|5736.2|5742|5739|5732.2|5730.4|573
1666275900000|2022-10-20 14:25:00|5739|5736|5741.3|5738.3|5743.5|5741.1|5734.6|5731.8|529
1666276200000|2022-10-20 14:30:00|5741.6|5738.6|5733|5731.2|5742.7|5739.7|5732.2|5729.2|612
1666276500000|2022-10-20 14:35:00|5733.2|5731.4|5732.7|5729.7|5734.3|5732.2|5729.4|5726.8|525
1666276800000|2022-10-20 14:40:00|5732.6|5729.6|5725.7|5722.7|5733.7|5730.7|5722.9|5720.5|524
1666277100000|2022-10-20 14:45:00|5725.6|5722.6|5728.4|5725.4|5730.7|5728.2|5723.3|5720.9|535
1666277400000|2022-10-20 14:50:00|5728.2|5725.2|5737.3|5734.3|5739.3|5736.3|5727.3|5724.7|582
1666277700000|2022-10-20 14:55:00|5737.4|5734.4|5737.9|5736.1|5740.3|5737.9|5735.9|5733.3|501
1666278000000|2022-10-20 15:00:00|5738.1|5736.3|5734.2|5732.4|5739.3|5736.9|5733.4|5731.2|416
1666278300000|2022-10-20 15:05:00|5733.9|5732.1|5736.8|5733.8|5738.3|5736.2|5733.1|5730.7|430
1666278600000|2022-10-20 15:10:00|5736.9|5733.9|5735.2|5732.2|5738|5736|5733.6|5731.8|423
1666278900000|2022-10-20 15:15:00|5735.3|5732.3|5728.9|5725.9|5735.4|5732.7|5727.9|5725.4|446
1666279200000|2022-10-20 15:20:00|5729|5726|5727.4|5725.6|5729.4|5727.2|5725.3|5723.2|347
1666279500000|2022-10-20 15:25:00|5727.5|5725.7|5722.8|5719.8|5727.8|5725.8|5719.9|5718.1|354
1666279800000|2022-10-20 15:30:00|5722.9|5719.9|5722.4|5720.6|5724.4|5722.6|5720.7|5718.9|452
1666280100000|2022-10-20 15:35:00|5722.3|5720.5|5727.5|5725.7|5730.3|5727.9|5722.3|5720.5|417
1666280400000|2022-10-20 15:40:00|5727.6|5725.8|5727.1|5725.3|5732.1|5730.3|5725.5|5723.4|463
1666280700000|2022-10-20 15:45:00|5727.4|5725.6|5726.5|5724.7|5728.3|5726.5|5722.7|5720.9|431
1666281000000|2022-10-20 15:50:00|5726.4|5724.6|5723.5|5721.7|5727.8|5726|5723.4|5721.6|384
1666281300000|2022-10-20 15:55:00|5723.4|5721.6|5721.4|5719.6|5724.2|5722.4|5720.3|5718.5|320
1666281600000|2022-10-20 16:00:00|5721.2|5719.4|5717.4|5715.6|5722|5720.2|5715.9|5714.1|469
1666281900000|2022-10-20 16:05:00|5717.2|5715.4|5711.5|5709.7|5717.4|5715.6|5708.8|5706.8|441
1666282200000|2022-10-20 16:10:00|5711|5709.2|5711.8|5710|5713.8|5712|5710.2|5708.4|391
1666282500000|2022-10-20 16:15:00|5711.7|5709.9|5713.7|5711.9|5716.5|5714.7|5710.9|5709.1|430
1666282800000|2022-10-20 16:20:00|5713.6|5711.8|5709.3|5706.3|5714|5711.8|5707.8|5705.1|452
1666283100000|2022-10-20 16:25:00|5709.2|5706.2|5707.8|5704.8|5709.3|5706.9|5704.2|5702.1|455
1666283400000|2022-10-20 16:30:00|5707.7|5704.7|5707.6|5705.8|5709.1|5707.3|5704.8|5702.4|447
1666283700000|2022-10-20 16:35:00|5707.7|5705.9|5703.8|5702|5708.8|5707|5702.9|5700.5|414
1666284000000|2022-10-20 16:40:00|5703.7|5701.9|5703.5|5701.7|5707.3|5704.8|5703.4|5701.3|381
1666284300000|2022-10-20 16:45:00|5703.7|5701.9|5700.3|5698.5|5704|5702.2|5697.3|5695|444
1666284600000|2022-10-20 16:50:00|5700.5|5698.7|5702.3|5699.3|5703.6|5701.1|5699.4|5697.2|364
1666284900000|2022-10-20 16:55:00|5702.1|5699.1|5702.5|5700.7|5704.7|5702.3|5699.2|5696.9|402
1666285200000|2022-10-20 17:00:00|5702.4|5700.6|5699.2|5697.4|5702.5|5700.7|5697.7|5695.9|372
1666285500000|2022-10-20 17:05:00|5699.1|5697.3|5692.6|5689.6|5699.6|5697.8|5691.2|5688.3|490
1666285800000|2022-10-20 17:10:00|5692.5|5689.5|5695|5692|5699.8|5696.8|5691.2|5688.4|518
1666286100000|2022-10-20 17:15:00|5695.2|5692.2|5690.1|5688.3|5695.2|5692.8|5690.1|5687.7|513
1666286400000|2022-10-20 17:20:00|5690|5688.2|5690.4|5688.6|5696.2|5693.7|5689.5|5687.2|501
1666286700000|2022-10-20 17:25:00|5691|5689.2|5691.6|5689.8|5693.2|5691.1|5689.5|5687.7|404
1666287000000|2022-10-20 17:30:00|5692.1|5690.3|5689.3|5687.5|5692.3|5690.5|5687.4|5685.6|412
1666287300000|2022-10-20 17:35:00|5689.2|5687.4|5690.6|5688.8|5692.2|5690.4|5687.8|5686|412
1666287600000|2022-10-20 17:40:00|5690.4|5688.6|5688|5686.2|5691|5688.9|5686.2|5684.4|465
1666287900000|2022-10-20 17:45:00|5687.9|5686.1|5684.6|5682.8|5689.6|5687.8|5683.1|5681.3|458
1666288200000|2022-10-20 17:50:00|5684.3|5682.5|5684.4|5682.6|5684.9|5682.8|5680|5678.2|459
1666288500000|2022-10-20 17:55:00|5684.3|5682.5|5685.4|5682.4|5686.4|5684.6|5682.2|5679.8|371
1666288800000|2022-10-20 18:00:00|5685.6|5682.6|5683.9|5682.1|5686.8|5684.4|5681.5|5679.7|370
1666289100000|2022-10-20 18:05:00|5684|5682.2|5677.6|5675.8|5684.4|5682.6|5676.3|5674.5|469
1666289400000|2022-10-20 18:10:00|5678.3|5675.3|5674.7|5671.7|5679.2|5676.2|5674.1|5671.6|320
1666289700000|2022-10-20 18:15:00|5674.8|5671.8|5675.3|5673.5|5676.8|5674.6|5673|5670.7|433
1666290000000|2022-10-20 18:20:00|5675.6|5673.8|5672.7|5670.9|5675.7|5673.8|5671.9|5669.7|384
1666290300000|2022-10-20 18:25:00|5672.5|5670.7|5671.6|5669.8|5674.8|5672.2|5671.6|5669.3|408
1666290600000|2022-10-20 18:30:00|5671.5|5669.7|5681.7|5679.9|5683.3|5680.5|5671.5|5669.3|415
1666290900000|2022-10-20 18:35:00|5681.6|5679.8|5680|5677|5682.8|5679.9|5678.8|5676.3|388
1666291200000|2022-10-20 18:40:00|5680.1|5677.1|5675.9|5672.9|5680.2|5677.5|5675.7|5672.7|341
1666291500000|2022-10-20 18:45:00|5676|5673|5673.9|5670.9|5676.8|5674.3|5672.4|5670|443
1666291800000|2022-10-20 18:50:00|5674.1|5671.1|5675.1|5673.3|5677.5|5675.7|5673.3|5670.8|384
1666292100000|2022-10-20 18:55:00|5674.9|5673.1|5675.3|5672.3|5679|5677.2|5673.2|5671.4|420
1666292400000|2022-10-20 19:00:00|5675.4|5672.4|5672.2|5670.4|5677.9|5675.5|5671.8|5669.7|360
1666292700000|2022-10-20 19:05:00|5672.1|5670.3|5680.3|5677.3|5681.4|5679.3|5672.1|5669.7|433
1666293000000|2022-10-20 19:10:00|5680.4|5677.4|5675.1|5672.1|5680.9|5677.9|5674.2|5671.2|342
1666293300000|2022-10-20 19:15:00|5675.2|5672.2|5673.4|5671.6|5675.5|5673|5672.3|5669.9|460
1666293600000|2022-10-20 19:20:00|5673.3|5671.5|5672.8|5669.8|5674|5671.6|5670.7|5668.2|401
1666293900000|2022-10-20 19:25:00|5672.9|5669.9|5672.3|5669.3|5673.9|5671.3|5669.3|5666.4|406
1666294200000|2022-10-20 19:30:00|5672.2|5669.2|5669.9|5666.9|5672.9|5669.9|5668.4|5666.3|331
1666294500000|2022-10-20 19:35:00|5670|5667|5670.7|5667.7|5670.9|5668.5|5666.9|5664.8|340
1666294800000|2022-10-20 19:40:00|5670.6|5667.6|5674.5|5672.7|5674.8|5673|5669.3|5667.2|337
1666295100000|2022-10-20 19:45:00|5674.4|5672.6|5675.3|5673.5|5675.7|5673.9|5672.8|5670.8|246
1666295400000|2022-10-20 19:50:00|5675.4|5673.6|5677.9|5676.1|5679|5676.9|5674.9|5672.6|315
1666295700000|2022-10-20 19:55:00|5677.7|5675.9|5676.6|5674.8|5678.5|5676.5|5675.4|5672.8|276
1666296000000|2022-10-20 20:00:00|5676.7|5674.9|5676.8|5675|5677.8|5676|5676.4|5674.3|177
1666296300000|2022-10-20 20:05:00|5676.9|5675.1|5677.2|5675.4|5677.8|5675.7|5676|5674.2|176
1666296600000|2022-10-20 20:10:00|5676.3|5674.5|5679.4|5676.4|5679.4|5676.8|5676.3|5674.3|274
1666296900000|2022-10-20 20:15:00|5679.3|5676.3|5676.9|5675.1|5679.3|5676.4|5676.7|5674.3|167
1666297200000|2022-10-20 20:20:00|5677|5675.2|5676.3|5674.5|5677|5675.2|5675.8|5674|134
1666297500000|2022-10-20 20:25:00|5676.2|5674.4|5678.1|5676.3|5678.3|5676.5|5675.9|5674.1|112
1666297800000|2022-10-20 20:30:00|5678.2|5676.4|5677.5|5675.7|5679.2|5677|5676.3|5673.9|170
1666298100000|2022-10-20 20:35:00|5677.4|5675.6|5678.5|5676.7|5680.3|5677.9|5676.8|5675|191
1666298400000|2022-10-20 20:40:00|5678.2|5676.4|5679.6|5676.6|5680.4|5678|5678|5676|147
1666298700000|2022-10-20 20:45:00|5679.7|5676.7|5679.7|5676.7|5679.8|5677.4|5678.7|5675.7|88
1666299000000|2022-10-20 20:50:00|5679.1|5677.3|5680.2|5677.2|5680.6|5677.6|5679.1|5676.6|100
1666299300000|2022-10-20 20:55:00|5680.1|5677.1|5680.8|5676.8|5681.3|5678.1|5678.6|5675.9|150
1666299600000|2022-10-20 21:00:00|5683.1|5679.1|5682.4|5678.4|5683.5|5679.5|5681.5|5677.5|76
1666299900000|2022-10-20 21:05:00|5682.1|5678.1|5682.7|5678.7|5682.8|5678.8|5681.5|5677.5|49
1666300200000|2022-10-20 21:10:00|5681.8|5677.8|5681.8|5677.8|5683.3|5679.3|5681.6|5677.6|55
1666300500000|2022-10-20 21:15:00|5682.3|5678.3|5683.9|5680.1|5684|5680.3|5681.7|5677.7|57
1666300800000|2022-10-20 21:20:00|5683.5|5679.5|5683|5679|5683.8|5680.5|5679.8|5675.8|99
1666301100000|2022-10-20 21:25:00|5683.1|5680|5679.2|5675.2|5683.2|5680.2|5679.1|5675.1|90
1666301400000|2022-10-20 21:30:00|5679.3|5675.3|5679.3|5675.3|5679.6|5675.6|5679|5675|56
1666301700000|2022-10-20 21:35:00|5679.2|5675.2|5679.5|5675.5|5679.6|5675.7|5679.1|5675.1|42
1666302000000|2022-10-20 21:40:00|5679.4|5675.6|5679.8|5675.8|5680|5676.1|5678.7|5675|77
1666302300000|2022-10-20 21:45:00|5679.6|5675.6|5684.3|5680.3|5684.6|5680.6|5679.1|5675.1|159
1666302600000|2022-10-20 21:50:00|5683.7|5679.7|5682.5|5678.5|5684.8|5680.8|5681.8|5677.8|107
1666302900000|2022-10-20 21:55:00|5682.6|5678.6|5682.5|5678.5|5683.8|5679.8|5681.1|5677.7|98
1666303200000|2022-10-20 22:00:00|5682.4|5678.4|5679.7|5676.6|5682.4|5678.4|5679.7|5675.7|225
1666303500000|2022-10-20 22:05:00|5680.1|5676.2|5677.4|5674.4|5680.1|5676.9|5677.3|5674.3|133
1666303800000|2022-10-20 22:10:00|5677.3|5674.3|5677.1|5674.1|5677.9|5674.9|5676.4|5673.4|118
1666304100000|2022-10-20 22:15:00|5677|5674|5676.9|5673.9|5677.8|5675|5675.8|5673.1|155
1666304400000|2022-10-20 22:20:00|5676.8|5673.8|5677.9|5674.9|5678.3|5675.3|5676.6|5673.6|196
1666304700000|2022-10-20 22:25:00|5677.8|5674.8|5675.7|5672.7|5677.8|5674.8|5675.4|5672.5|152
1666305000000|2022-10-20 22:30:00|5675.9|5672.9|5672.4|5669.4|5675.9|5672.9|5671.4|5668.7|227
1666305300000|2022-10-20 22:35:00|5672.3|5669.3|5670.8|5669|5672.7|5670.2|5670.7|5667.9|198
1666305600000|2022-10-20 22:40:00|5670.9|5669.1|5670.3|5667.3|5671.5|5669.2|5669.5|5666.5|164
1666305900000|2022-10-20 22:45:00|5670.4|5667.4|5670.5|5667.5|5671.9|5669.1|5669.9|5667.1|136
1666306200000|2022-10-20 22:50:00|5670.4|5667.4|5670.2|5667.2|5672|5669.4|5670.1|5667.1|177
1666306500000|2022-10-20 22:55:00|5670.3|5667.3|5671.1|5668.1|5672.6|5669.6|5670.3|5667.3|139
1666306800000|2022-10-20 23:00:00|5671.2|5668.2|5669.8|5666.8|5671.4|5668.4|5668.8|5666.5|209
1666307100000|2022-10-20 23:05:00|5669.9|5666.9|5667.3|5664.3|5669.9|5667|5666.4|5663.8|303
1666307400000|2022-10-20 23:10:00|5667.6|5664.6|5666.7|5663.7|5668.2|5665.2|5666.4|5663.6|257
1666307700000|2022-10-20 23:15:00|5666.6|5663.6|5668.1|5665.1|5668.8|5666.3|5666|5663.6|164
1666308000000|2022-10-20 23:20:00|5668.2|5665.2|5666.5|5663.5|5668.5|5665.5|5665.7|5663.1|188
1666308300000|2022-10-20 23:25:00|5666|5664.2|5666.5|5663.5|5667.1|5664.7|5665.1|5662.9|213
1666308600000|2022-10-20 23:30:00|5666.6|5663.6|5667.5|5664.5|5668.8|5666|5666.4|5663.4|208
1666308900000|2022-10-20 23:35:00|5667.3|5664.3|5669.5|5666.5|5669.9|5667.1|5666.8|5664|228
1666309200000|2022-10-20 23:40:00|5669.2|5666.2|5669.7|5666.7|5670.2|5667.7|5668.2|5665.2|249
1666309500000|2022-10-20 23:45:00|5669.6|5666.6|5668|5665|5670.1|5667.6|5667.8|5665|291
1666309800000|2022-10-20 23:50:00|5667.7|5664.7|5667.4|5664.4|5668.3|5665.9|5666.3|5663.8|271
1666310100000|2022-10-20 23:55:00|5667.3|5664.3|5670|5667|5670.2|5667.8|5667.3|5664.3|243
1666310400000|2022-10-21 00:00:00|5670.1|5667.1|5663.8|5662|5672.2|5669.6|5663.2|5660.9|469
1666310700000|2022-10-21 00:05:00|5664.3|5662.5|5663.7|5661.9|5664.9|5662.6|5662.4|5659.9|366
1666311000000|2022-10-21 00:10:00|5663.8|5662|5659.5|5657.7|5664.9|5662.5|5657.9|5655.5|402
1666311300000|2022-10-21 00:15:00|5660.4|5658.6|5663.3|5660.3|5663.5|5661.6|5660.4|5658.1|331
1666311600000|2022-10-21 00:20:00|5663.4|5660.4|5661.6|5658.6|5664.4|5662|5661.2|5658.5|323
1666311900000|2022-10-21 00:25:00|5661.8|5658.8|5666.7|5663.7|5667.5|5665.1|5660.9|5658.8|338
1666312200000|2022-10-21 00:30:00|5666.8|5663.8|5660.6|5657.6|5667.1|5664.4|5657.3|5655|397
1666312500000|2022-10-21 00:35:00|5660.9|5657.9|5664.6|5661.6|5666.5|5663.5|5659.6|5657.1|345
1666312800000|2022-10-21 00:40:00|5664.7|5661.7|5665.1|5662.1|5665.9|5663.1|5662.6|5660.3|439
1666313100000|2022-10-21 00:45:00|5664.9|5661.9|5664.2|5662.4|5666|5663|5663.4|5660.4|382
1666313400000|2022-10-21 00:50:00|5664.3|5662.5|5664.9|5661.9|5666.6|5664.1|5662.6|5660|375
1666313700000|2022-10-21 00:55:00|5664.4|5661.4|5663.9|5662.1|5665.4|5663|5662.7|5659.7|412
1666314000000|2022-10-21 01:00:00|5664|5662.2|5663.8|5662|5666|5663.7|5661.6|5659.5|407
1666314300000|2022-10-21 01:05:00|5664.3|5661.3|5661.2|5658.2|5664.4|5662.2|5659.5|5656.8|359
1666314600000|2022-10-21 01:10:00|5661|5658|5662.1|5659.1|5663.6|5660.6|5660.8|5657.8|388
1666314900000|2022-10-21 01:15:00|5661.6|5659.8|5666.4|5663.4|5667.1|5664.3|5661.6|5659|592
1666315200000|2022-10-21 01:20:00|5666.5|5663.5|5662.9|5659.9|5666.5|5663.5|5662.2|5659.6|385
1666315500000|2022-10-21 01:25:00|5662.8|5659.8|5660.2|5658.4|5663.4|5660.7|5658.4|5656|350
1666315800000|2022-10-21 01:30:00|5660.1|5658.3|5658.8|5655.8|5662.2|5659.9|5658.1|5655.8|384
1666316100000|2022-10-21 01:35:00|5658|5656.2|5662.8|5659.8|5664|5661.6|5657.3|5655.4|454
1666316400000|2022-10-21 01:40:00|5663.1|5660.1|5663.9|5660.9|5664.7|5662.4|5661.3|5658.9|406
1666316700000|2022-10-21 01:45:00|5663.8|5660.8|5664.7|5661.7|5665.1|5662.8|5660.9|5658.6|475
1666317000000|2022-10-21 01:50:00|5664|5662.2|5664.3|5661.3|5665.4|5662.9|5662.3|5660.1|538
1666317300000|2022-10-21 01:55:00|5664.4|5661.4|5662.7|5659.7|5665.3|5662.7|5661|5658.8|468
1666317600000|2022-10-21 02:00:00|5662.5|5659.5|5662.3|5659.3|5664.3|5661.7|5661.1|5658.4|403
1666317900000|2022-10-21 02:05:00|5662.2|5659.2|5660.2|5658.4|5664|5661.2|5659.6|5657.2|357
1666318200000|2022-10-21 02:10:00|5660.1|5658.3|5663.5|5660.5|5665.4|5662.8|5659.5|5657.3|397
1666318500000|2022-10-21 02:15:00|5663.4|5660.4|5663.7|5661.9|5666.3|5664|5662.3|5659.9|332
1666318800000|2022-10-21 02:20:00|5663.5|5661.7|5667.8|5664.8|5670.2|5668|5663.3|5661.5|354
1666319100000|2022-10-21 02:25:00|5667.4|5665.6|5669.1|5666.1|5669.6|5667.2|5667.4|5664.8|359
1666319400000|2022-10-21 02:30:00|5669.2|5666.2|5669.4|5666.4|5670.7|5668.2|5668.2|5665.8|355
1666319700000|2022-10-21 02:35:00|5669.3|5666.3|5667.5|5665.7|5669.3|5667|5666.5|5663.9|259
1666320000000|2022-10-21 02:40:00|5667.4|5665.6|5666.8|5665|5667.6|5665.6|5664.1|5661.9|388
1666320300000|2022-10-21 02:45:00|5666.9|5665.1|5667.8|5666|5669.9|5667.6|5666.7|5663.9|400
1666320600000|2022-10-21 02:50:00|5667.7|5665.9|5665.8|5662.8|5668.3|5666.1|5665|5662.6|340
1666320900000|2022-10-21 02:55:00|5665.9|5662.9|5664.7|5662.9|5665.9|5663.3|5664.1|5661.7|287
1666321200000|2022-10-21 03:00:00|5664.3|5662.5|5667.9|5664.9|5668.1|5665.8|5663.3|5661.1|226
1666321500000|2022-10-21 03:05:00|5668|5665|5667.5|5665.7|5668.5|5666.5|5666.3|5663.9|308
1666321800000|2022-10-21 03:10:00|5667.4|5665.6|5671.4|5669.6|5671.9|5669.9|5667.2|5665.4|262
1666322100000|2022-10-21 03:15:00|5671.3|5669.5|5669.6|5667.8|5672.2|5669.9|5669.5|5667.7|274
1666322400000|2022-10-21 03:20:00|5669.7|5667.9|5669.4|5667.6|5670.4|5668|5668.3|5666|272
1666322700000|2022-10-21 03:25:00|5669.6|5667.8|5671.5|5668.5|5672.3|5669.9|5668.6|5666.3|275
1666323000000|2022-10-21 03:30:00|5671.6|5668.6|5669|5666|5672.2|5669.7|5667.3|5664.9|318
1666323300000|2022-10-21 03:35:00|5669.1|5666.1|5663|5660|5669.8|5667.5|5663|5660|351
1666323600000|2022-10-21 03:40:00|5662.9|5659.9|5657.2|5655.4|5664.3|5661.3|5657.2|5655.3|393
1666323900000|2022-10-21 03:45:00|5657.3|5655.5|5658.5|5655.5|5659.5|5657.3|5656.6|5654.6|435
1666324200000|2022-10-21 03:50:00|5658.4|5655.4|5658.9|5657.1|5659.5|5657.2|5656.7|5654.3|306
1666324500000|2022-10-21 03:55:00|5659|5657.2|5656.9|5653.9|5659.5|5657.3|5653.8|5651.5|338
1666324800000|2022-10-21 04:00:00|5656.8|5653.8|5656.5|5654.7|5657.5|5655.7|5654.9|5652.5|344
1666325100000|2022-10-21 04:05:00|5656.6|5654.8|5655.4|5653.6|5657.8|5656|5654.7|5652.9|350
1666325400000|2022-10-21 04:10:00|5655.2|5653.4|5655.1|5652.1|5657.1|5654.9|5653.9|5651.8|323
1666325700000|2022-10-21 04:15:00|5655|5652|5653.5|5651.7|5655|5652.6|5651.3|5649.3|368
1666326000000|2022-10-21 04:20:00|5653.6|5651.8|5656.4|5653.4|5657|5654.6|5653.5|5651.7|325
1666326300000|2022-10-21 04:25:00|5656.5|5653.5|5656.5|5654.7|5658.8|5656.4|5656|5653.3|295
1666326600000|2022-10-21 04:30:00|5656.4|5654.6|5655.7|5653.9|5657.7|5655.5|5655.4|5653.4|273
1666326900000|2022-10-21 04:35:00|5655.8|5654|5653.2|5651.4|5655.8|5654|5653.2|5651.4|239
1666327200000|2022-10-21 04:40:00|5653.5|5651.7|5655.6|5653.8|5657.1|5655.1|5653.2|5651.4|286
1666327500000|2022-10-21 04:45:00|5655.5|5653.7|5656.1|5654.3|5657.2|5655.3|5654.6|5652.8|278
1666327800000|2022-10-21 04:50:00|5656|5654.2|5655.9|5654.1|5657.1|5655.3|5655.7|5653.9|262
1666328100000|2022-10-21 04:55:00|5656|5654.2|5657.2|5655.4|5657.7|5655.4|5653.7|5651.9|312
1666328400000|2022-10-21 05:00:00|5657.1|5655.3|5655.1|5653.3|5657.2|5655.4|5654.5|5652.6|295
1666328700000|2022-10-21 05:05:00|5655.4|5653.6|5653.2|5651.4|5656.7|5653.7|5651.5|5649.7|342
1666329000000|2022-10-21 05:10:00|5654.1|5651.1|5653.3|5651.5|5655.2|5652.9|5651.4|5649.6|267
1666329300000|2022-10-21 05:15:00|5653.2|5651.4|5653.4|5651.6|5654.3|5652.3|5651.5|5649.7|272
1666329600000|2022-10-21 05:20:00|5653.5|5651.7|5652.5|5650.7|5654.7|5652.6|5651.5|5649.2|251
1666329900000|2022-10-21 05:25:00|5652.6|5650.8|5654.1|5651.1|5655.4|5653.1|5652.5|5650.2|276
1666330200000|2022-10-21 05:30:00|5654|5651|5655.7|5652.7|5656.2|5653.8|5652.5|5650.2|337
1666330500000|2022-10-21 05:35:00|5655.8|5652.8|5657.8|5654.8|5659.2|5656.5|5655.1|5652.7|315
1666330800000|2022-10-21 05:40:00|5657.7|5654.7|5656.7|5653.7|5658.8|5656.4|5654.6|5652.1|305
1666331100000|2022-10-21 05:45:00|5656.6|5653.6|5656.1|5654.3|5658.3|5656.4|5655.5|5653.2|276
1666331400000|2022-10-21 05:50:00|5656.4|5654.6|5657.2|5655.4|5657.3|5655.5|5655.2|5653|265
1666331700000|2022-10-21 05:55:00|5657.4|5655.6|5656.2|5653.2|5658.2|5656.4|5655.1|5652.7|297
1666332000000|2022-10-21 06:00:00|5655.8|5652.8|5654.8|5651.8|5655.8|5652.8|5650.1|5647.1|523
1666332300000|2022-10-21 06:05:00|5654.7|5651.7|5656.7|5653.7|5659.3|5656.6|5653.2|5650.2|457
1666332600000|2022-10-21 06:10:00|5656.6|5653.6|5656.4|5654.6|5657.9|5655.3|5655.3|5652.6|393
1666332900000|2022-10-21 06:15:00|5656.5|5654.7|5648.4|5645.4|5657.5|5655.2|5648.2|5645.3|377
1666333200000|2022-10-21 06:20:00|5648.5|5645.5|5651.4|5648.4|5654.1|5651.2|5647.6|5644.6|446
1666333500000|2022-10-21 06:25:00|5651.3|5648.3|5650.7|5647.7|5652.9|5649.9|5649.2|5646.2|359
1666333800000|2022-10-21 06:30:00|5650.8|5647.8|5652.3|5649.3|5654.8|5651.9|5650.1|5647.1|451
1666334100000|2022-10-21 06:35:00|5652.2|5649.2|5657.8|5654.8|5658.3|5655.5|5650.5|5648|391
1666334400000|2022-10-21 06:40:00|5657.9|5654.9|5660.9|5657.9|5661.8|5658.8|5656.9|5654.2|413
1666334700000|2022-10-21 06:45:00|5661.1|5658.1|5665.6|5662.6|5665.6|5662.6|5661.1|5658.1|456
1666335000000|2022-10-21 06:50:00|5665.3|5662.3|5660.2|5657.2|5665.3|5662.3|5659.1|5656.2|427
1666335300000|2022-10-21 06:55:00|5660.1|5657.1|5656.8|5653.8|5660.9|5658.5|5654.7|5652.7|331
1666335600000|2022-10-21 07:00:00|5656.2|5654.4|5655.6|5653.8|5657.4|5655|5652.9|5650.3|546
1666335900000|2022-10-21 07:05:00|5655.5|5653.7|5653.1|5651.3|5657.9|5655.5|5652.2|5649.4|510
1666336200000|2022-10-21 07:10:00|5653|5651.2|5652.9|5649.9|5656.8|5654.7|5651.9|5649.6|527
1666336500000|2022-10-21 07:15:00|5652.8|5649.8|5660.7|5657.7|5662.1|5659.2|5652.5|5649.7|512
1666336800000|2022-10-21 07:20:00|5660.3|5658.5|5672.2|5669.2|5672.9|5669.9|5660.3|5657.6|548
1666337100000|2022-10-21 07:25:00|5672.1|5669.1|5668.9|5667.1|5673.3|5670.6|5668.9|5666.3|527
1666337400000|2022-10-21 07:30:00|5669.3|5666.3|5669.6|5666.6|5671.1|5668.7|5667|5664.2|453
1666337700000|2022-10-21 07:35:00|5669.7|5666.7|5670.3|5668.5|5671|5668.6|5666.7|5664.2|419
1666338000000|2022-10-21 07:40:00|5670.2|5668.4|5670.8|5667.8|5671.8|5669.7|5667.1|5664.5|481
1666338300000|2022-10-21 07:45:00|5670.7|5667.7|5665.3|5662.3|5670.8|5668.5|5663.4|5661.1|428
1666338600000|2022-10-21 07:50:00|5665.2|5662.2|5665.2|5663.4|5666.9|5664.4|5664.2|5661.9|378
1666338900000|2022-10-21 07:55:00|5665.3|5663.5|5663|5661.2|5667.9|5665.9|5662.6|5660.3|389
1666339200000|2022-10-21 08:00:00|5662.9|5661.1|5662.8|5659.8|5663.9|5661.9|5658.6|5656.1|551
1666339500000|2022-10-21 08:05:00|5662.9|5659.9|5659.8|5656.8|5664.8|5662.3|5657|5654|538
1666339800000|2022-10-21 08:10:00|5659.7|5656.7|5659.1|5657.3|5662.7|5660.4|5659.1|5656.3|415
1666340100000|2022-10-21 08:15:00|5659|5657.2|5654.6|5652.8|5659.2|5657.2|5652.7|5650.9|447
1666340400000|2022-10-21 08:20:00|5654.1|5652.3|5650.8|5649|5654.8|5652.3|5649.2|5646.7|500
1666340700000|2022-10-21 08:25:00|5650.7|5648.9|5651.9|5650.1|5653.2|5651.3|5650.2|5647.8|376
1666341000000|2022-10-21 08:30:00|5651.8|5650|5647.8|5644.8|5651.8|5650|5642.8|5640.4|381
1666341300000|2022-10-21 08:35:00|5647.7|5644.7|5645|5642|5649.2|5646.7|5644.3|5641.9|395
1666341600000|2022-10-21 08:40:00|5645.1|5642.1|5643.5|5640.5|5646.7|5644.4|5640|5637.6|523
1666341900000|2022-10-21 08:45:00|5643.4|5640.4|5645.3|5643.5|5646.2|5643.7|5642.5|5640.1|480
1666342200000|2022-10-21 08:50:00|5645.5|5643.7|5641.7|5639.9|5646.4|5644|5640.3|5638.1|402
1666342500000|2022-10-21 08:55:00|5642.3|5639.3|5646|5643|5646.1|5643.6|5641.2|5639.1|416
1666342800000|2022-10-21 09:00:00|5646.1|5643.1|5644.4|5642.6|5646.8|5644.8|5643.8|5642|309
1666343100000|2022-10-21 09:05:00|5644.3|5642.5|5645.7|5642.7|5646.6|5644.4|5636.4|5634.5|467
1666343400000|2022-10-21 09:10:00|5645.1|5643.3|5643.4|5640.4|5648.8|5646.4|5642.4|5640.1|458
1666343700000|2022-10-21 09:15:00|5643.6|5640.6|5635|5633.2|5643.9|5641.7|5634.9|5632.5|456
1666344000000|2022-10-21 09:20:00|5635.1|5633.3|5638.3|5636.5|5639.2|5636.8|5635|5632.8|440
1666344300000|2022-10-21 09:25:00|5638.5|5636.7|5645.2|5642.2|5645.5|5643.7|5638.1|5636.3|382
1666344600000|2022-10-21 09:30:00|5644.5|5642.7|5641.3|5639.5|5646.2|5644.3|5640.3|5638|441
1666344900000|2022-10-21 09:35:00|5641.4|5639.6|5639.1|5637.3|5643.2|5640.9|5638.7|5636.5|443
1666345200000|2022-10-21 09:40:00|5639.2|5637.4|5639.2|5637.4|5639.9|5637.6|5636.1|5633.6|450
1666345500000|2022-10-21 09:45:00|5639.1|5637.3|5641.8|5640|5642.5|5640.4|5638.7|5636.5|443
1666345800000|2022-10-21 09:50:00|5641.9|5640.1|5644.5|5642.7|5645.2|5643.4|5639.7|5637.8|375
1666346100000|2022-10-21 09:55:00|5644.4|5642.6|5646.3|5644.5|5646.9|5645.1|5643.9|5642.1|376
1666346400000|2022-10-21 10:00:00|5646.4|5644.6|5648|5646.2|5648.8|5646.6|5644.4|5642.6|327
1666346700000|2022-10-21 10:05:00|5648.1|5646.3|5646.1|5644.3|5650.7|5648.9|5645.4|5643.3|363
1666347000000|2022-10-21 10:10:00|5646.2|5644.4|5645.2|5643.4|5647.4|5645.3|5643.6|5641.8|350
1666347300000|2022-10-21 10:15:00|5645.1|5643.3|5643.1|5641.3|5645.3|5643.5|5641.5|5639.7|407
1666347600000|2022-10-21 10:20:00|5643|5641.2|5644.8|5643|5645.3|5643.2|5642.3|5640.1|339
1666347900000|2022-10-21 10:25:00|5644.9|5643.1|5647.5|5645.7|5649|5647.2|5643.9|5642.1|357
1666348200000|2022-10-21 10:30:00|5647.4|5645.6|5640.5|5638.7|5648.4|5646.6|5640.2|5638.4|383
1666348500000|2022-10-21 10:35:00|5640.6|5638.8|5646.5|5644.7|5647.3|5645.1|5639.9|5638.1|315
1666348800000|2022-10-21 10:40:00|5646.4|5644.6|5643.2|5641.4|5646.7|5644.9|5642.7|5640.7|271
1666349100000|2022-10-21 10:45:00|5643.1|5641.3|5646.4|5643.4|5646.4|5643.9|5642.6|5640.7|349
1666349400000|2022-10-21 10:50:00|5645.8|5644|5651.2|5649.4|5653|5651.2|5645.1|5642.9|387
1666349700000|2022-10-21 10:55:00|5651.3|5649.5|5651.8|5650|5653.9|5651.8|5650.7|5648.4|394
1666350000000|2022-10-21 11:00:00|5651.9|5650.1|5649.5|5647.7|5652|5650.2|5648.6|5646.4|396
1666350300000|2022-10-21 11:05:00|5649.3|5647.5|5653.1|5651.3|5655.6|5653.8|5648.8|5647|350
1666350600000|2022-10-21 11:10:00|5653|5651.2|5644.5|5642.7|5653.1|5651.3|5644.2|5641.8|445
1666350900000|2022-10-21 11:15:00|5644.6|5642.8|5651.9|5650.1|5653.2|5650.8|5644.6|5642.4|475
1666351200000|2022-10-21 11:20:00|5652|5650.2|5650|5648.2|5654.3|5652.3|5649.8|5647.6|468
1666351500000|2022-10-21 11:25:00|5650.3|5648.5|5650.8|5649|5652.5|5650.7|5648.5|5646|415
1666351800000|2022-10-21 11:30:00|5650.7|5648.9|5649.1|5647.3|5652.1|5649.7|5646.9|5644.7|337
1666352100000|2022-10-21 11:35:00|5649|5647.2|5645.3|5643.5|5649.8|5647.3|5645|5642.5|337
1666352400000|2022-10-21 11:40:00|5645.4|5643.6|5643.1|5641.3|5646.2|5644.1|5641|5638.7|281
1666352700000|2022-10-21 11:45:00|5643|5641.2|5641.8|5638.8|5645.1|5643.3|5641|5638.7|364
1666353000000|2022-10-21 11:50:00|5641.2|5639.4|5637.5|5635.7|5642.3|5640.2|5636.6|5634.8|322
1666353300000|2022-10-21 11:55:00|5637.6|5635.8|5632.7|5630.9|5637.6|5635.8|5632.6|5630.3|408
1666353600000|2022-10-21 12:00:00|5632.6|5630.8|5627.4|5624.4|5633.5|5631.7|5625.8|5624|410
1666353900000|2022-10-21 12:05:00|5627.3|5624.3|5626.8|5625|5629.2|5627.4|5625|5622.9|428
1666354200000|2022-10-21 12:10:00|5626.9|5625.1|5610.2|5607.2|5626.9|5625.1|5609.5|5607.1|486
1666354500000|2022-10-21 12:15:00|5609.6|5607.8|5604.1|5601.1|5611.1|5609.1|5603.5|5601|574
1666354800000|2022-10-21 12:20:00|5604|5601|5607.8|5604.8|5608.2|5605.2|5600.7|5598.2|586
1666355100000|2022-10-21 12:25:00|5607.9|5604.9|5606.2|5604.4|5610.4|5607.9|5605|5603.2|522
1666355400000|2022-10-21 12:30:00|5605.9|5604.1|5606|5603|5611|5608|5602.5|5599.6|594
1666355700000|2022-10-21 12:35:00|5605.9|5602.9|5610|5607|5610.3|5607.3|5604.8|5602|700
1666356000000|2022-10-21 12:40:00|5609.8|5606.8|5619|5616|5620.4|5617.4|5608.1|5605.4|657
1666356300000|2022-10-21 12:45:00|5618.9|5615.9|5608.7|5605.7|5621.2|5618.8|5607.6|5605.2|559
1666356600000|2022-10-21 12:50:00|5608.6|5605.6|5611.1|5608.1|5612|5609.3|5604.7|5601.7|634
1666356900000|2022-10-21 12:55:00|5611|5608|5636.7|5633.7|5644|5641|5610.4|5607.4|770
1666357200000|2022-10-21 13:00:00|5636.5|5633.5|5665|5662|5677.7|5674.7|5636.4|5633.4|1020
1666357500000|2022-10-21 13:05:00|5664.7|5661.7|5676.9|5673.9|5681.1|5678.1|5664.4|5661.4|893
1666357800000|2022-10-21 13:10:00|5676.8|5673.8|5650.8|5647.8|5681.5|5679|5645.2|5642.5|933
1666358100000|2022-10-21 13:15:00|5650.9|5647.9|5648.1|5645.1|5662.3|5659.3|5646.6|5644.3|849
1666358400000|2022-10-21 13:20:00|5647.8|5644.8|5648.4|5645.4|5655.7|5652.7|5643.8|5641.7|853
1666358700000|2022-10-21 13:25:00|5649.4|5646.4|5662.8|5659.8|5664.3|5662|5648.9|5646.4|802
1666359000000|2022-10-21 13:30:00|5662.4|5659.4|5667.7|5664.7|5672.5|5669.5|5650|5647|954
1666359300000|2022-10-21 13:35:00|5667.1|5664.1|5680.3|5677.3|5685.1|5682.2|5663.7|5660.7|901
1666359600000|2022-10-21 13:40:00|5680.2|5677.2|5684.9|5681.9|5685.8|5682.8|5668.7|5665.7|853
1666359900000|2022-10-21 13:45:00|5684.8|5681.8|5684|5681|5691.2|5688.3|5680.5|5678|872
1666360200000|2022-10-21 13:50:00|5684.7|5681.7|5694.8|5691.8|5699.6|5696.6|5678.8|5675.8|846
1666360500000|2022-10-21 13:55:00|5695|5692|5702.3|5699.3|5706.8|5703.8|5691.8|5688.8|773
1666360800000|2022-10-21 14:00:00|5703|5700|5699.5|5696.5|5704.7|5702.3|5695.9|5692.9|766
1666361100000|2022-10-21 14:05:00|5699.9|5696.9|5720|5717|5721.5|5718.5|5697.5|5694.5|746
1666361400000|2022-10-21 14:10:00|5720.4|5717.4|5709.6|5707.8|5723.5|5721|5706.5|5704|770
1666361700000|2022-10-21 14:15:00|5709.9|5708.1|5703.3|5700.3|5712|5709.6|5697.2|5694.2|757
1666362000000|2022-10-21 14:20:00|5704|5701|5696.6|5693.6|5709.7|5707.4|5695.2|5692.2|762
1666362300000|2022-10-21 14:25:00|5696.4|5693.4|5681.5|5678.5|5697.8|5694.8|5681.2|5678.2|711
1666362600000|2022-10-21 14:30:00|5681.7|5678.7|5688.6|5685.6|5698.4|5695.4|5681.4|5678.4|839
1666362900000|2022-10-21 14:35:00|5688.5|5685.5|5690.5|5687.5|5693.6|5690.6|5684|5681|867
1666363200000|2022-10-21 14:40:00|5690.6|5687.6|5704.7|5701.7|5707.7|5704.7|5689.6|5687.1|889
1666363500000|2022-10-21 14:45:00|5703.8|5700.8|5716.3|5713.3|5718.8|5715.8|5703.3|5700.3|914
1666363800000|2022-10-21 14:50:00|5715.9|5712.9|5719.9|5716.9|5725.4|5722.4|5711.5|5708.5|933
1666364100000|2022-10-21 14:55:00|5720.2|5717.2|5704.7|5701.7|5720.8|5717.8|5703.9|5700.9|810
1666364400000|2022-10-21 15:00:00|5704.9|5701.9|5696.4|5693.4|5707.4|5704.4|5693.4|5690.4|766
1666364700000|2022-10-21 15:05:00|5696.3|5693.3|5707.8|5704.8|5710|5707.3|5696.3|5693.3|830
1666365000000|2022-10-21 15:10:00|5707.7|5704.7|5720.3|5717.3|5721.8|5718.8|5706|5703|901
1666365300000|2022-10-21 15:15:00|5719.9|5716.9|5711.2|5708.2|5725.4|5722.4|5708.6|5705.6|846
1666365600000|2022-10-21 15:20:00|5710.4|5707.4|5722.4|5719.4|5728.3|5725.3|5708|5705|827
1666365900000|2022-10-21 15:25:00|5722.8|5719.8|5718.5|5715.5|5733|5730|5718.2|5715.2|849
1666366200000|2022-10-21 15:30:00|5718.4|5715.4|5715.9|5712.9|5730.5|5727.5|5715.4|5712.8|858
1666366500000|2022-10-21 15:35:00|5716|5713|5705.4|5702.4|5717.7|5714.7|5702.9|5699.9|758
1666366800000|2022-10-21 15:40:00|5706|5703|5722.7|5719.7|5729.1|5726.1|5706|5703|815
1666367100000|2022-10-21 15:45:00|5723|5720|5734.9|5731.9|5735.7|5732.7|5720.3|5716.3|912
1666367400000|2022-10-21 15:50:00|5735.1|5732.1|5744.7|5741.7|5749.1|5746.1|5733.3|5730.3|861
1666367700000|2022-10-21 15:55:00|5744.6|5741.6|5753.7|5750.7|5756.9|5753.9|5740.6|5737.6|909
1666368000000|2022-10-21 16:00:00|5754|5751|5759.6|5756.6|5767.9|5765.7|5753.8|5750.8|866
1666368300000|2022-10-21 16:05:00|5759.3|5756.3|5748.4|5745.4|5759.5|5756.5|5741.8|5739.1|846
1666368600000|2022-10-21 16:10:00|5748.5|5745.5|5745.9|5742.9|5749.1|5746.1|5738.2|5735.2|807
1666368900000|2022-10-21 16:15:00|5746|5743|5731.7|5728.7|5746.2|5743.2|5729.5|5726.5|762
1666369200000|2022-10-21 16:20:00|5732|5729|5737.1|5734.1|5737.2|5734.2|5725|5722.1|822
1666369500000|2022-10-21 16:25:00|5737.4|5734.4|5730.4|5727.4|5744|5741|5728.6|5725.6|851
1666369800000|2022-10-21 16:30:00|5730.9|5727.9|5746.8|5743.8|5746.9|5743.9|5730.4|5727.4|814
1666370100000|2022-10-21 16:35:00|5747|5744|5739.4|5736.4|5750.8|5747.8|5736.2|5733.2|766
1666370400000|2022-10-21 16:40:00|5739|5736|5745.7|5742.7|5750.3|5747.3|5738.2|5735.2|689
1666370700000|2022-10-21 16:45:00|5746.3|5743.3|5752.6|5749.6|5754|5751.6|5745.7|5742.7|698
1666371000000|2022-10-21 16:50:00|5752.7|5749.7|5750.1|5747.1|5755.5|5752.5|5748.3|5745.7|554
1666371300000|2022-10-21 16:55:00|5750.4|5747.4|5743.2|5740.2|5751.8|5748.8|5742.8|5739.8|598
1666371600000|2022-10-21 17:00:00|5743.4|5740.4|5750.3|5747.3|5750.8|5748.4|5742.2|5739.2|540
1666371900000|2022-10-21 17:05:00|5750.4|5748.5|5745.4|5742.4|5751.7|5748.7|5744.9|5741.9|546
1666372200000|2022-10-21 17:10:00|5745.5|5742.5|5746.6|5743.6|5748.1|5745.7|5743.6|5740.9|477
1666372500000|2022-10-21 17:15:00|5746.7|5743.7|5744.7|5741.7|5747.4|5744.8|5742.2|5739.2|500
1666372800000|2022-10-21 17:20:00|5744.6|5741.6|5738|5735|5748.3|5745.6|5738|5735|562
1666373100000|2022-10-21 17:25:00|5738.1|5735.1|5743.1|5740.1|5745.7|5742.7|5736.6|5733.6|511
1666373400000|2022-10-21 17:30:00|5742.8|5739.8|5741.8|5738.8|5748.3|5745.3|5741.6|5738.6|490
1666373700000|2022-10-21 17:35:00|5741.9|5738.9|5739.9|5736.9|5744.7|5741.7|5739|5736|535
1666374000000|2022-10-21 17:40:00|5739.6|5736.6|5744.3|5741.3|5746.8|5743.8|5739.6|5736.6|604
1666374300000|2022-10-21 17:45:00|5744.6|5741.6|5745|5742|5747.6|5744.6|5743.9|5740.9|500
1666374600000|2022-10-21 17:50:00|5744.9|5741.9|5743.3|5740.3|5748.8|5746.5|5742.7|5740|483
1666374900000|2022-10-21 17:55:00|5743.6|5740.6|5741.7|5738.7|5744.6|5741.6|5739.9|5736.9|466
1666375200000|2022-10-21 18:00:00|5741.4|5738.4|5741.1|5738.1|5742|5739|5738.2|5735.7|499
1666375500000|2022-10-21 18:05:00|5740.7|5737.7|5748.1|5745.1|5749.1|5746.1|5739.9|5736.9|558
1666375800000|2022-10-21 18:10:00|5748|5745|5740.5|5737.5|5749.5|5746.5|5740.5|5737.5|378
1666555200000|2022-10-23 20:00:00|5764.4|5759.6|5773.3|5763.3|5773.3|5763.3|5764.4|5759.6|5
1666555500000|2022-10-23 20:05:00|5771|5761|5771|5761|5773.3|5763.3|5771|5761|13
1666556400000|2022-10-23 20:20:00|5773.3|5763.3|5770.5|5760.5|5773.3|5763.3|5770.5|5760.5|12
1666557600000|2022-10-23 20:40:00|5772.8|5762.8|5772.8|5762.8|5772.8|5762.8|5772.8|5762.8|1
1666558800000|2022-10-23 21:00:00|5770|5760|5782|5772|5782.2|5772.2|5770|5760|17
1666559100000|2022-10-23 21:05:00|5781.9|5771.9|5781.8|5771.8|5784.8|5774.8|5770.3|5760.3|160
1666559400000|2022-10-23 21:10:00|5786.2|5776.2|5776.4|5772.4|5786.2|5776.5|5776.4|5769.5|100
1666559700000|2022-10-23 21:15:00|5776.5|5772.5|5777.3|5773.3|5777.3|5773.3|5776|5772|31
1666560000000|2022-10-23 21:20:00|5776.7|5772.7|5778.7|5774.7|5779.5|5775.5|5776.4|5772.4|37
1666560300000|2022-10-23 21:25:00|5779.3|5775.3|5779.7|5775.7|5781|5777|5778.3|5774.3|34
1666560600000|2022-10-23 21:30:00|5780.2|5776.2|5779.7|5775.7|5780.9|5776.9|5779.4|5775.4|25
1666560900000|2022-10-23 21:35:00|5780.4|5776.4|5780.9|5776.9|5781.6|5777.6|5780.4|5776.4|52
1666561200000|2022-10-23 21:40:00|5781.3|5777.3|5781.9|5777.9|5782.1|5778.1|5777.1|5773.1|156
1666561500000|2022-10-23 21:45:00|5782|5778|5779.8|5775.8|5784.3|5780.3|5779.8|5775.8|119
1666561800000|2022-10-23 21:50:00|5780.8|5776.8|5788|5784|5790|5786|5778|5774|258
1666562100000|2022-10-23 21:55:00|5787.9|5783.9|5790.4|5786.4|5791.1|5787.1|5783.9|5779.9|151
1666562400000|2022-10-23 22:00:00|5789.2|5785.2|5786.1|5782.1|5791.1|5787.1|5783.5|5779.5|409
1666562700000|2022-10-23 22:05:00|5786|5782|5789.7|5785.7|5794.5|5791.1|5785.9|5781.9|368
1666563000000|2022-10-23 22:10:00|5789.5|5785.5|5769.5|5765.5|5789.5|5785.8|5767.4|5763.4|634
1666563300000|2022-10-23 22:15:00|5769.9|5765.9|5769.3|5765.3|5771.9|5767.9|5761|5757|661
1666563600000|2022-10-23 22:20:00|5769.2|5765.2|5758.7|5755.6|5769.2|5765.2|5758.3|5755.3|504
1666563900000|2022-10-23 22:25:00|5758.6|5755.7|5759.8|5756.8|5762.4|5759.3|5757.6|5754.6|429
1666564200000|2022-10-23 22:30:00|5759.9|5756.9|5763.3|5760.3|5765.4|5762.4|5757.5|5754.5|584
1666564500000|2022-10-23 22:35:00|5763.2|5760.2|5759.7|5756.7|5769.7|5766.7|5759.4|5756.4|462
1666564800000|2022-10-23 22:40:00|5759.3|5756.3|5763.9|5760.9|5766.4|5763.4|5758.9|5755.9|414
1666565100000|2022-10-23 22:45:00|5763.8|5760.8|5760.1|5757.1|5764.6|5761.6|5759.3|5756.3|450
1666565400000|2022-10-23 22:50:00|5760.2|5757.2|5758.7|5755.7|5761.2|5758.2|5757.3|5754.3|466
1666565700000|2022-10-23 22:55:00|5758.8|5755.8|5755.8|5752.8|5761.3|5758.3|5754.9|5751.9|386
1666566000000|2022-10-23 23:00:00|5755.7|5752.7|5752.5|5749.5|5759.1|5756.1|5752.2|5749.2|467
1666566300000|2022-10-23 23:05:00|5752.9|5749.9|5752.7|5749.7|5755.6|5752.6|5752.1|5749.1|459
1666566600000|2022-10-23 23:10:00|5752.8|5749.8|5752.1|5749.1|5755.6|5752.6|5751.2|5748.2|499
1666566900000|2022-10-23 23:15:00|5752|5749|5752.7|5749.7|5754.7|5751.7|5751.3|5748.3|495
1666567200000|2022-10-23 23:20:00|5752.5|5749.5|5748.4|5745.4|5752.9|5749.9|5744.4|5741.4|462
1666567500000|2022-10-23 23:25:00|5748.5|5745.5|5751.3|5748.3|5752|5749.3|5747.1|5744.1|415
1666567800000|2022-10-23 23:30:00|5751.6|5748.6|5750.4|5747.4|5753.9|5750.9|5749.4|5746.8|505
1666568100000|2022-10-23 23:35:00|5750.7|5747.7|5774.3|5771.3|5778.1|5775.1|5750.2|5747.2|766
1666568400000|2022-10-23 23:40:00|5773.5|5770.5|5790.9|5786.9|5792.3|5788.3|5766.9|5763.9|1008
1666568700000|2022-10-23 23:45:00|5790.3|5786.3|5772.2|5768.2|5790.7|5786.7|5771.4|5767.4|961
1666569000000|2022-10-23 23:50:00|5771.8|5767.8|5772.6|5768.6|5775.6|5771.6|5764.3|5760.3|875
1666569300000|2022-10-23 23:55:00|5772.3|5768.3|5763.6|5759.6|5772.3|5768.3|5761.1|5757.1|739
1666569600000|2022-10-24 00:00:00|5763.1|5759.1|5754.3|5750.3|5766.7|5762.7|5752.6|5748.6|882
1666569900000|2022-10-24 00:05:00|5754.6|5750.6|5763.9|5760.9|5766.7|5762.7|5754.1|5750.1|801
1666570200000|2022-10-24 00:10:00|5763.7|5760.7|5756.3|5753.3|5764.3|5761.3|5754.8|5751.8|564
1666570500000|2022-10-24 00:15:00|5756.2|5753.2|5761.1|5758.1|5763.5|5760.5|5754|5751|663
1666570800000|2022-10-24 00:20:00|5761|5758|5756.1|5753.1|5761.4|5758.4|5754.4|5751.4|496
1666571100000|2022-10-24 00:25:00|5755.7|5752.7|5761|5758|5762|5759|5753.5|5750.5|548
1666571400000|2022-10-24 00:30:00|5761.1|5758.1|5756.9|5753.9|5761.5|5758.5|5755.9|5752.9|520
1666571700000|2022-10-24 00:35:00|5757|5754|5765.2|5762.2|5769.3|5766.3|5757|5754|634
1666572000000|2022-10-24 00:40:00|5765.1|5762.1|5757.8|5754.8|5766.2|5763.2|5757.5|5754.5|502
1666572300000|2022-10-24 00:45:00|5757.6|5754.6|5752.2|5749.2|5759.3|5756.3|5751.7|5749.2|543
1666572600000|2022-10-24 00:50:00|5752.3|5749.3|5759.1|5756.1|5759.1|5756.1|5751.9|5748.9|603
1666572900000|2022-10-24 00:55:00|5759.4|5756.4|5761.1|5758.1|5761.6|5759.1|5755|5752|543
1666573200000|2022-10-24 01:00:00|5761|5758|5755.3|5752.3|5761|5758|5753.1|5750.1|554
1666573500000|2022-10-24 01:05:00|5755.2|5752.2|5752.6|5749.6|5756.3|5753.3|5752.2|5749.2|462
1666573800000|2022-10-24 01:10:00|5752.5|5749.5|5752.5|5749.5|5753|5750|5747.1|5744.1|385
1666574100000|2022-10-24 01:15:00|5752.4|5749.4|5744.8|5741.8|5752.4|5750.1|5741.6|5738.6|695
1666574400000|2022-10-24 01:20:00|5744.1|5741.1|5746|5743|5751.3|5748.3|5742.5|5739.5|699
1666574700000|2022-10-24 01:25:00|5745.9|5742.9|5750.3|5747.3|5751.6|5749.1|5744.5|5741.5|649
1666575000000|2022-10-24 01:30:00|5750.4|5747.4|5754.1|5751.1|5756.4|5753.4|5747.2|5744.2|715
1666575300000|2022-10-24 01:35:00|5754.2|5751.2|5757|5754|5760.3|5757.3|5754.1|5751.1|608
1666575600000|2022-10-24 01:40:00|5757.1|5754.1|5758.2|5755.2|5759.3|5756.3|5755.5|5752.5|512
1666575900000|2022-10-24 01:45:00|5758.1|5755.1|5757.1|5754.1|5760.4|5757.4|5755.2|5752.2|507
1666576200000|2022-10-24 01:50:00|5757.2|5754.2|5754.7|5751.7|5757.5|5754.5|5753.2|5750.2|516
1666576500000|2022-10-24 01:55:00|5754.9|5751.9|5750.8|5747.8|5755.5|5752.5|5749.6|5746.6|524
1666576800000|2022-10-24 02:00:00|5751.3|5748.3|5743.4|5740.4|5751.6|5748.6|5743.2|5740.2|561
1666577100000|2022-10-24 02:05:00|5743.5|5740.5|5745.4|5742.4|5746.5|5743.5|5743.2|5740.2|543
1666577400000|2022-10-24 02:10:00|5745.3|5742.3|5742.5|5739.5|5746.3|5743.5|5741|5738.6|556
1666577700000|2022-10-24 02:15:00|5743|5740|5743.9|5740.9|5744.4|5741.4|5740.8|5737.8|414
1666578000000|2022-10-24 02:20:00|5743.8|5740.8|5740.4|5737.4|5743.9|5740.9|5740.2|5737.2|521
1666578300000|2022-10-24 02:25:00|5740.3|5737.3|5744|5741|5744.1|5741.1|5739.2|5736.2|455
1666578600000|2022-10-24 02:30:00|5743.9|5740.9|5745|5742|5746.2|5743.2|5742|5739|438
1666578900000|2022-10-24 02:35:00|5744.9|5741.9|5742.1|5740.3|5745.8|5742.8|5742.1|5739.6|423
1666579200000|2022-10-24 02:40:00|5742.2|5740.4|5742.4|5739.4|5746|5743|5742.1|5739.1|399
1666579500000|2022-10-24 02:45:00|5741.8|5740|5745.7|5742.7|5747.5|5745.1|5741.8|5739.4|447
1666579800000|2022-10-24 02:50:00|5745.6|5742.6|5746.4|5743.4|5748.5|5745.5|5744.8|5741.8|364
1666580100000|2022-10-24 02:55:00|5746.8|5743.8|5744.9|5741.9|5748.7|5745.7|5743.6|5740.6|407
1666580400000|2022-10-24 03:00:00|5745.5|5742.5|5743.3|5740.3|5747.1|5744.1|5742.5|5740|419
1666580700000|2022-10-24 03:05:00|5743.4|5740.4|5734.2|5731.2|5743.5|5740.5|5732.1|5729.1|414
1666581000000|2022-10-24 03:10:00|5734.3|5731.3|5729.9|5726.9|5735.3|5732.3|5728.3|5725.6|497
1666581300000|2022-10-24 03:15:00|5730|5727|5729.3|5726.3|5733|5730|5729|5726|393
1666581600000|2022-10-24 03:20:00|5729.4|5726.4|5731.9|5728.9|5732.2|5729.2|5728|5725|304
1666581900000|2022-10-24 03:25:00|5731.8|5728.8|5732.2|5729.2|5734.2|5731.2|5730.9|5727.9|388
1666582200000|2022-10-24 03:30:00|5732.3|5729.3|5732.1|5729.1|5733.8|5730.8|5730.8|5727.8|267
1666582500000|2022-10-24 03:35:00|5732|5729|5730.4|5727.4|5732.8|5729.9|5729.9|5726.9|261
1666582800000|2022-10-24 03:40:00|5730.5|5727.5|5729.2|5726.2|5730.9|5727.9|5728.3|5725.7|230
1666583100000|2022-10-24 03:45:00|5729.1|5726.1|5728.4|5725.4|5730.3|5727.3|5726.3|5723.3|305
1666583400000|2022-10-24 03:50:00|5728.7|5725.7|5728.1|5725.1|5729.2|5726.8|5726.5|5724|288
1666583700000|2022-10-24 03:55:00|5728|5725|5731|5728|5731|5728.3|5727.1|5724.3|305
1666584000000|2022-10-24 04:00:00|5731.1|5728.1|5731.8|5728.8|5733.3|5730.3|5730.8|5727.8|306
1666584300000|2022-10-24 04:05:00|5731.4|5728.4|5731.8|5728.8|5733.8|5730.8|5730.5|5727.5|333
1666584600000|2022-10-24 04:10:00|5731.9|5728.9|5733.2|5730.2|5734.3|5731.3|5731.5|5728.5|380
1666584900000|2022-10-24 04:15:00|5733.1|5730.1|5735.5|5732.5|5737.5|5734.5|5731.6|5728.6|315
1666585200000|2022-10-24 04:20:00|5735.6|5732.6|5736.6|5733.6|5737.9|5735.2|5735.6|5732.6|282
1666585500000|2022-10-24 04:25:00|5736.8|5733.8|5737.4|5735.6|5738.8|5735.9|5736.3|5733.7|259
1666585800000|2022-10-24 04:30:00|5737.5|5735.7|5740.4|5737.4|5741.9|5739.4|5737.4|5735|392
1666586100000|2022-10-24 04:35:00|5740.3|5737.3|5738|5736.2|5740.9|5738.3|5736.8|5734.2|296
1666586400000|2022-10-24 04:40:00|5738.5|5735.5|5741.8|5738.8|5742.2|5739.2|5737.7|5735.2|292
1666586700000|2022-10-24 04:45:00|5741.9|5738.9|5743.9|5740.9|5748|5745|5741.8|5738.8|454
1666587000000|2022-10-24 04:50:00|5744.3|5741.3|5745.5|5742.5|5746.3|5743.6|5743.3|5740.9|414
1666587300000|2022-10-24 04:55:00|5745.4|5742.4|5746.5|5744.7|5747.3|5744.8|5743.4|5740.7|325
1666587600000|2022-10-24 05:00:00|5746.4|5744.6|5745.8|5742.8|5747.1|5744.6|5744.5|5741.8|388
1666587900000|2022-10-24 05:05:00|5745.7|5742.7|5744.3|5741.3|5746.6|5744.2|5743.6|5741|398
1666588200000|2022-10-24 05:10:00|5744.4|5741.4|5741.5|5738.5|5744.4|5741.9|5740|5737|379
1666588500000|2022-10-24 05:15:00|5741.4|5738.4|5742.3|5740.5|5745.2|5742.2|5741.4|5738.4|440
1666588800000|2022-10-24 05:20:00|5743.1|5740.1|5742.7|5739.7|5744.4|5741.9|5740.8|5738.3|394
1666589100000|2022-10-24 05:25:00|5742.8|5739.8|5739.5|5736.5|5743.2|5740.5|5738.2|5735.9|427
1666589400000|2022-10-24 05:30:00|5739.4|5736.4|5737.7|5734.7|5739.4|5736.8|5735.9|5733.4|442
1666589700000|2022-10-24 05:35:00|5737.8|5734.8|5736.9|5733.9|5738.3|5735.8|5733.4|5731.2|394
1666590000000|2022-10-24 05:40:00|5736.8|5733.8|5738.1|5735.1|5738.4|5735.8|5735.5|5733.3|372
1666590300000|2022-10-24 05:45:00|5738|5735|5738.5|5735.5|5742|5739.5|5736|5733.7|472
1666590600000|2022-10-24 05:50:00|5738.4|5735.4|5734.4|5731.4|5739.8|5737.1|5732.7|5730.1|418
1666590900000|2022-10-24 05:55:00|5734.5|5731.5|5733.1|5730.1|5736|5733|5732.7|5729.8|415
1666591200000|2022-10-24 06:00:00|5733.7|5730.7|5736.1|5733.1|5738.5|5735.5|5732.6|5729.6|656
1666591500000|2022-10-24 06:05:00|5735.4|5733.6|5736.6|5733.6|5738.3|5735.7|5732.9|5729.9|497
1666591800000|2022-10-24 06:10:00|5736.7|5733.7|5735.1|5732.1|5739.5|5736.5|5734.9|5731.9|464
1666592100000|2022-10-24 06:15:00|5735.2|5732.2|5735.7|5732.7|5741.2|5738.8|5732|5729.8|562
1666592400000|2022-10-24 06:20:00|5735.8|5732.8|5738.7|5735.7|5742.3|5739.3|5735.8|5732.8|491
1666592700000|2022-10-24 06:25:00|5738.8|5735.8|5737.7|5734.7|5742.7|5739.7|5736.9|5734.5|530
1666593000000|2022-10-24 06:30:00|5737.8|5734.8|5732|5729|5743|5740|5730.2|5727.2|540
1666593300000|2022-10-24 06:35:00|5732.1|5729.1|5729.8|5726.8|5734.9|5731.9|5725|5722|535
1666593600000|2022-10-24 06:40:00|5729.7|5726.7|5733.6|5730.6|5733.6|5730.6|5728.4|5725.4|478
1666593900000|2022-10-24 06:45:00|5733.5|5730.5|5731.6|5728.6|5735.1|5732.1|5728.9|5725.9|479
1666594200000|2022-10-24 06:50:00|5731.7|5728.7|5729.6|5726.6|5733.9|5731.1|5726.2|5723.2|496
1666594500000|2022-10-24 06:55:00|5729.7|5726.7|5734.6|5731.6|5735|5732|5728.5|5725.5|491
1666594800000|2022-10-24 07:00:00|5734.8|5731.8|5743.6|5740.6|5745.3|5742.9|5734.8|5731.8|820
1666595100000|2022-10-24 07:05:00|5743.8|5740.8|5740.3|5737.3|5747.2|5744.2|5740|5737|701
1666595400000|2022-10-24 07:10:00|5739.8|5736.8|5738|5735|5740.1|5737.2|5733.3|5730.9|696
1666595700000|2022-10-24 07:15:00|5737.1|5734.1|5733.9|5730.9|5737.8|5734.8|5729.2|5726.2|723
1666596000000|2022-10-24 07:20:00|5733.7|5730.7|5730.4|5727.4|5737.9|5734.9|5730.1|5727.1|648
1666596300000|2022-10-24 07:25:00|5730.5|5727.5|5730.7|5727.7|5734.3|5731.3|5727.9|5724.9|688
1666596600000|2022-10-24 07:30:00|5729.7|5727.9|5734.8|5731.8|5735.4|5733|5728.5|5725.9|672
1666596900000|2022-10-24 07:35:00|5735.1|5732.1|5730.3|5727.3|5736.5|5733.8|5727|5724.3|550
1666597200000|2022-10-24 07:40:00|5730.1|5727.1|5720.1|5717.1|5731.5|5728.5|5717.5|5714.5|565
1666597500000|2022-10-24 07:45:00|5720|5717|5728.2|5725.2|5729.5|5726.5|5715.5|5712.5|602
1666597800000|2022-10-24 07:50:00|5728.1|5725.1|5724|5721|5728.3|5725.3|5722.9|5719.9|543
1666598100000|2022-10-24 07:55:00|5723.7|5720.7|5719|5716|5725.1|5722.1|5719|5716|534
1666598400000|2022-10-24 08:00:00|5719.2|5716.2|5712.2|5709.2|5721.3|5718.6|5709.9|5706.9|683
1666598700000|2022-10-24 08:05:00|5712.3|5709.3|5703.4|5700.4|5713.6|5711.1|5703.2|5700.2|639
1666599000000|2022-10-24 08:10:00|5703.1|5700.1|5704|5701|5708|5705|5696.1|5693.1|656
1666599300000|2022-10-24 08:15:00|5703.7|5700.7|5699.2|5696.2|5708.4|5705.6|5697.3|5694.3|729
1666599600000|2022-10-24 08:20:00|5699.1|5696.1|5696.8|5693.8|5702.4|5699.7|5694.1|5691.4|717
1666599900000|2022-10-24 08:25:00|5696.5|5693.5|5698.3|5695.3|5700.7|5698.8|5694|5691.2|703
1666600200000|2022-10-24 08:30:00|5698.2|5695.2|5691.3|5688.3|5698.2|5695.2|5689.4|5687.2|788
1666600500000|2022-10-24 08:35:00|5690.8|5687.8|5697.2|5694.2|5701.9|5698.9|5690|5687.5|606
1666600800000|2022-10-24 08:40:00|5697.4|5694.4|5699.7|5696.7|5699.7|5697.2|5690.1|5687.1|627
1666601100000|2022-10-24 08:45:00|5699.1|5697.3|5698.7|5695.7|5702.8|5700.3|5695.4|5692.4|616
1666601400000|2022-10-24 08:50:00|5699.2|5696.2|5700.2|5697.2|5700.3|5697.7|5696.2|5693.2|500
1666601700000|2022-10-24 08:55:00|5700.3|5697.3|5702.7|5699.7|5703.7|5701.1|5699.3|5696.6|507
1666602000000|2022-10-24 09:00:00|5702.6|5699.6|5697.7|5694.7|5703.2|5700.7|5695|5692.6|488
1666602300000|2022-10-24 09:05:00|5697.6|5694.6|5697.5|5694.5|5699.1|5696.5|5694.7|5692.1|434
1666602600000|2022-10-24 09:10:00|5697.6|5694.6|5695.9|5692.9|5699.3|5696.3|5694.4|5691.8|491
1666602900000|2022-10-24 09:15:00|5696|5693|5686.6|5683.6|5696.1|5693.2|5685.4|5682.4|577
1666603200000|2022-10-24 09:20:00|5687.1|5684.1|5687.7|5684.7|5691|5688|5685.5|5682.5|586
1666603500000|2022-10-24 09:25:00|5687.8|5684.8|5675.5|5672.5|5688|5685|5674.7|5671.7|562
1666603800000|2022-10-24 09:30:00|5675.4|5672.4|5677.9|5674.9|5680.7|5678.1|5671.9|5668.9|620
1666604100000|2022-10-24 09:35:00|5677.6|5674.6|5677.2|5674.2|5677.8|5675|5671.9|5669.3|563
1666604400000|2022-10-24 09:40:00|5676.9|5673.9|5678.9|5675.9|5680.8|5678.2|5675.8|5672.8|509
1666604700000|2022-10-24 09:45:00|5678.8|5675.8|5681.7|5678.7|5681.8|5679.2|5676.5|5673.5|455
1666605000000|2022-10-24 09:50:00|5681.6|5678.6|5691.9|5688.9|5691.9|5688.9|5680.9|5678.2|512
1666605300000|2022-10-24 09:55:00|5691.6|5688.6|5691.1|5688.1|5694|5691|5688|5685.5|516
1666605600000|2022-10-24 10:00:00|5691.4|5688.4|5690.2|5687.2|5694.2|5691.6|5688.9|5686.6|589
1666605900000|2022-10-24 10:05:00|5690|5687|5684.8|5681.8|5690|5687|5684.1|5681.6|560
1666606200000|2022-10-24 10:10:00|5684.7|5681.7|5688.7|5685.7|5691.6|5689.2|5682.2|5679.8|537
1666606500000|2022-10-24 10:15:00|5689.1|5686.1|5690.6|5687.6|5690.6|5687.8|5685.8|5683.4|597
1666606800000|2022-10-24 10:20:00|5689|5686|5691.3|5688.3|5691.5|5688.9|5686.2|5683.8|607
1666607100000|2022-10-24 10:25:00|5691.2|5688.2|5687.9|5684.9|5692.2|5689.8|5687.3|5684.8|549
1666607400000|2022-10-24 10:30:00|5687.2|5685.4|5690.6|5687.6|5694|5691.5|5686.8|5684.1|590
1666607700000|2022-10-24 10:35:00|5690.4|5687.4|5690.4|5687.4|5693.1|5690.1|5687.8|5685.3|553
1666608000000|2022-10-24 10:40:00|5690.3|5687.3|5688.9|5685.9|5690.6|5687.7|5687.3|5684.3|499
1666608300000|2022-10-24 10:45:00|5688.8|5685.8|5685.8|5682.8|5689|5686.7|5680.3|5678.5|564
1666608600000|2022-10-24 10:50:00|5684.8|5683|5690.4|5687.4|5690.9|5688.3|5684.5|5682.7|462
1666608900000|2022-10-24 10:55:00|5689.6|5686.6|5689.7|5686.7|5691.7|5688.8|5686.9|5684|526
1666609200000|2022-10-24 11:00:00|5689.3|5686.3|5688.4|5686.6|5691.4|5688.8|5686.6|5684|534
1666609500000|2022-10-24 11:05:00|5688.3|5686.5|5685.6|5682.6|5691.3|5688.8|5683.9|5681.5|577
1666609800000|2022-10-24 11:10:00|5685.7|5682.7|5687.4|5685.6|5690|5687.6|5684.1|5681.1|614
1666610100000|2022-10-24 11:15:00|5688.1|5685.1|5683.6|5681.8|5688.4|5686.4|5683.6|5681.1|505
1666610400000|2022-10-24 11:20:00|5683.7|5681.9|5688.3|5685.3|5689.6|5687.1|5682.4|5680|539
1666610700000|2022-10-24 11:25:00|5688.4|5685.4|5685.7|5682.7|5689|5686.1|5685.7|5682.7|530
1666611000000|2022-10-24 11:30:00|5685.8|5682.8|5685.1|5682.1|5687.9|5684.9|5683.8|5680.8|602
1666611300000|2022-10-24 11:35:00|5685.2|5682.2|5686.2|5683.2|5688.2|5685.2|5683.8|5680.8|504
1666611600000|2022-10-24 11:40:00|5686.3|5683.3|5691.7|5688.7|5691.8|5688.8|5686.2|5683.2|521
1666611900000|2022-10-24 11:45:00|5691.8|5688.8|5700.7|5697.7|5709.9|5706.9|5691.7|5688.7|717
1666612200000|2022-10-24 11:50:00|5701.1|5698.1|5692|5689|5701.1|5698.1|5690.5|5687.5|667
1666612500000|2022-10-24 11:55:00|5692.2|5689.2|5684.4|5681.4|5695.1|5692.1|5682|5679|612
1666612800000|2022-10-24 12:00:00|5684.5|5681.5|5681.1|5678.1|5687.7|5684.7|5674.9|5671.9|649
1666613100000|2022-10-24 12:05:00|5681.5|5678.5|5682|5679|5684.3|5681.5|5679.2|5676.8|680
1666613400000|2022-10-24 12:10:00|5681.9|5678.9|5682.1|5679.1|5688.8|5686.2|5681|5678|583
1666613700000|2022-10-24 12:15:00|5681.9|5678.9|5674.3|5671.3|5682|5679.1|5672.5|5670|613
1666614000000|2022-10-24 12:20:00|5673.8|5670.8|5665|5663.2|5673.9|5670.9|5663.5|5661.2|658
1666614300000|2022-10-24 12:25:00|5665.8|5662.8|5669.2|5667.4|5669.9|5667.9|5663.6|5661.4|526
1666614600000|2022-10-24 12:30:00|5669.1|5667.3|5664.9|5661.9|5670.7|5668.3|5663.9|5661.7|580
1666614900000|2022-10-24 12:35:00|5665|5662|5669.6|5666.6|5670|5667|5663.3|5660.9|583
1666615200000|2022-10-24 12:40:00|5669.5|5666.5|5675|5672|5676.3|5673.4|5668.9|5666.4|580
1666615500000|2022-10-24 12:45:00|5674.6|5671.6|5669|5666|5677.9|5675.1|5666.6|5663.6|647
1666615800000|2022-10-24 12:50:00|5668.9|5665.9|5670.6|5667.6|5675.8|5673.2|5667.3|5664.5|648
1666616100000|2022-10-24 12:55:00|5670.7|5667.7|5671|5669.2|5672.5|5669.8|5666.5|5664.1|656
1666616400000|2022-10-24 13:00:00|5671.4|5669.6|5668|5666.2|5671.6|5669.6|5665.9|5663.1|625
1666616700000|2022-10-24 13:05:00|5667.6|5665.8|5666.8|5665|5670.1|5668|5663|5661.2|574
1666617000000|2022-10-24 13:10:00|5666.9|5665.1|5668.7|5666.9|5670.7|5668.9|5663.8|5662|498
1666617300000|2022-10-24 13:15:00|5668.4|5666.6|5670.7|5668.9|5673.5|5670.5|5666.8|5665|561
1666617600000|2022-10-24 13:20:00|5670.8|5669|5671.1|5669.3|5674.1|5672.3|5668|5665.9|542
1666617900000|2022-10-24 13:25:00|5670.9|5669.1|5669|5667.2|5672.2|5670.3|5667.9|5666|594
1666618200000|2022-10-24 13:30:00|5670|5668.2|5667.4|5665.6|5672.1|5669.8|5665.5|5663.7|676
1666618500000|2022-10-24 13:35:00|5667.2|5665.4|5672.6|5669.6|5675.5|5672.8|5666.3|5664.4|656
1666618800000|2022-10-24 13:40:00|5672.3|5669.3|5662.6|5659.3|5672.5|5669.8|5658.7|5655.7|792
1666619100000|2022-10-24 13:45:00|5676.2|5673.2|5675.2|5672.2|5689.5|5685.5|5672.7|5669.7|935
1666619400000|2022-10-24 13:50:00|5675.5|5672.5|5697|5694|5697.2|5694.2|5674.7|5671.7|832
1666619700000|2022-10-24 13:55:00|5697.3|5694.3|5691.7|5688.7|5706|5703|5690.3|5687.8|795
1666620000000|2022-10-24 14:00:00|5691.8|5688.8|5674.3|5671.3|5692.9|5689.9|5674.3|5671.3|832
1666620300000|2022-10-24 14:05:00|5674|5671|5668.7|5665.7|5680.8|5677.8|5666.5|5663.5|789
1666620600000|2022-10-24 14:10:00|5668.5|5665.5|5678.3|5675.3|5679.6|5676.6|5667.3|5664.3|698
1666620900000|2022-10-24 14:15:00|5678.1|5675.1|5671.9|5668.9|5679.3|5676.3|5664.1|5661.1|705
1666621200000|2022-10-24 14:20:00|5671.8|5668.8|5667.6|5664.6|5672.3|5669.3|5663.8|5660.8|632
1666621500000|2022-10-24 14:25:00|5667.7|5664.7|5684.4|5681.4|5685.6|5682.8|5666.6|5664.1|726
1666621800000|2022-10-24 14:30:00|5684|5681|5688.9|5685.9|5689.6|5687.2|5681.3|5678.7|765
1666622100000|2022-10-24 14:35:00|5689.4|5686.4|5689|5686|5695.9|5692.9|5688.6|5685.7|782
1666622400000|2022-10-24 14:40:00|5689.3|5686.3|5682|5679|5690.8|5687.8|5678.3|5675.8|626
1666622700000|2022-10-24 14:45:00|5681.7|5678.7|5677.6|5674.6|5682.2|5679.8|5675.6|5673.4|656
1666623000000|2022-10-24 14:50:00|5676.8|5675|5684.5|5681.5|5690|5687|5676.7|5674.3|744
1666623300000|2022-10-24 14:55:00|5683.8|5682|5684.9|5683.1|5686.7|5684.5|5678.8|5676.2|617
1666623600000|2022-10-24 15:00:00|5684.8|5681.9|5681.1|5678.1|5684.8|5682.4|5678.9|5676.3|575
1666623900000|2022-10-24 15:05:00|5680.5|5678.7|5684.2|5681.2|5685.1|5682.8|5679.7|5677.5|625
1666624200000|2022-10-24 15:10:00|5684.3|5681.3|5688.3|5686.5|5689.2|5686.8|5681.4|5679|680
1666624500000|2022-10-24 15:15:00|5688.2|5686.4|5686.9|5685.1|5695.3|5692.3|5684.7|5682.4|683
1666624800000|2022-10-24 15:20:00|5687.2|5685.4|5693.3|5690.3|5694.4|5691.7|5687.2|5685.2|623
1666625100000|2022-10-24 15:25:00|5693.6|5690.6|5688.5|5686.7|5693.7|5690.7|5687|5684.5|556
1666625400000|2022-10-24 15:30:00|5688.7|5686.9|5687|5684|5689.6|5687.1|5685.1|5682.7|628
1666625700000|2022-10-24 15:35:00|5686.9|5683.9|5687.8|5684.8|5693.2|5690.2|5685.2|5682.7|672
1666626000000|2022-10-24 15:40:00|5687.7|5684.7|5683.9|5680.9|5688.1|5685.1|5682.7|5680.2|597
1666626300000|2022-10-24 15:45:00|5683.8|5680.8|5689.7|5686.7|5689.7|5686.7|5678.3|5675.3|619
1666626600000|2022-10-24 15:50:00|5689.4|5686.4|5694.1|5691.1|5694.3|5691.3|5688.8|5685.8|599
1666626900000|2022-10-24 15:55:00|5694.4|5691.4|5691|5689.2|5694.4|5691.4|5689.7|5686.9|593
1666627200000|2022-10-24 16:00:00|5690.9|5689.1|5689.3|5686.3|5695.2|5692.3|5687.6|5685|617
1666627500000|2022-10-24 16:05:00|5689.2|5686.2|5688.4|5685.4|5690.7|5687.8|5685.2|5682.7|582
1666627800000|2022-10-24 16:10:00|5688.5|5685.5|5689.6|5687.8|5691.1|5688.8|5687.9|5685.3|578
1666628100000|2022-10-24 16:15:00|5689.7|5687.9|5693.4|5690.4|5694.1|5691.7|5687.8|5685.8|473
1666628400000|2022-10-24 16:20:00|5692.9|5691.1|5693.1|5691.3|5694.1|5691.8|5689.3|5686.7|493
1666628700000|2022-10-24 16:25:00|5693|5691.2|5689.8|5688|5693.7|5691.5|5689.6|5687|391
1666629000000|2022-10-24 16:30:00|5689.9|5688.1|5688.8|5687|5690.6|5688.8|5686.9|5684.5|435
1666629300000|2022-10-24 16:35:00|5688.9|5685.9|5682.2|5679.2|5689.1|5686.1|5682|5679|450
1666629600000|2022-10-24 16:40:00|5682.3|5679.3|5683|5680|5683.4|5680.9|5679.8|5676.9|357
1666629900000|2022-10-24 16:45:00|5682.9|5679.9|5683.9|5680.9|5684.8|5682.3|5681.6|5679.4|333
1666630200000|2022-10-24 16:50:00|5683.8|5680.8|5686.4|5683.4|5686.9|5684.4|5682.8|5680.3|386
1666630500000|2022-10-24 16:55:00|5686.3|5683.3|5683.6|5680.6|5686.4|5683.8|5679.6|5677.1|415
1666630800000|2022-10-24 17:00:00|5683.5|5680.5|5682.8|5679.8|5683.8|5681.4|5680.9|5678.3|421
1666631100000|2022-10-24 17:05:00|5682.9|5679.9|5683.5|5680.5|5685|5682.6|5681|5678.6|386
1666631400000|2022-10-24 17:10:00|5683.6|5680.6|5681.6|5678.6|5683.7|5680.8|5680.6|5677.8|311
1666631700000|2022-10-24 17:15:00|5681.5|5678.5|5681.6|5678.6|5682.2|5679.2|5679|5676.1|303
1666632000000|2022-10-24 17:20:00|5681.5|5678.5|5679.7|5676.7|5681.6|5678.6|5677.5|5674.9|321
1666632300000|2022-10-24 17:25:00|5679.8|5676.8|5680|5677|5682.7|5680.2|5677.8|5675.5|405
1666632600000|2022-10-24 17:30:00|5679.9|5676.9|5680.2|5678.4|5681.1|5678.7|5677.4|5674.7|422
1666632900000|2022-10-24 17:35:00|5680.8|5677.8|5681.6|5679.8|5682.3|5679.9|5679|5676.6|370
1666633200000|2022-10-24 17:40:00|5681.7|5679.9|5680.3|5678.5|5682.6|5680.3|5679.9|5677.6|308
1666633500000|2022-10-24 17:45:00|5680.4|5678.6|5679.3|5677.5|5682.6|5680.1|5678.3|5675.8|331
1666633800000|2022-10-24 17:50:00|5679.2|5677.4|5679.5|5676.5|5680.6|5677.6|5676.3|5674.1|327
1666634100000|2022-10-24 17:55:00|5679.4|5676.4|5680.3|5677.3|5681.4|5677.8|5677.8|5674.9|312
1666634400000|2022-10-24 18:00:00|5682.4|5678.4|5682.9|5681.1|5686.6|5682.6|5680.1|5676.5|469
1666634700000|2022-10-24 18:05:00|5683|5681.2|5681.1|5679.3|5683.4|5681.5|5680.2|5678.4|432
1666635000000|2022-10-24 18:10:00|5681.3|5679.5|5682.2|5679.2|5682.4|5680.1|5679.8|5677.3|422
1666635300000|2022-10-24 18:15:00|5682.1|5679.1|5682.2|5679.2|5682.7|5680.3|5680.8|5678.2|393
1666635600000|2022-10-24 18:20:00|5682.1|5679.1|5680.1|5678.3|5682.9|5680.4|5679.2|5676.8|374
1666635900000|2022-10-24 18:25:00|5680|5678.2|5682.4|5679.4|5683.2|5680.9|5679.6|5677.4|326
1666636200000|2022-10-24 18:30:00|5681.5|5679.7|5684.6|5681.6|5684.7|5681.7|5681.5|5679|291
1666636500000|2022-10-24 18:35:00|5684.5|5681.5|5684.3|5681.3|5684.7|5682.1|5681.6|5678.6|328
1666636800000|2022-10-24 18:40:00|5684.4|5681.4|5685.5|5682.5|5687.2|5684.6|5681.9|5678.9|339
1666637100000|2022-10-24 18:45:00|5685.6|5682.6|5686.7|5684.9|5687.3|5684.9|5684.4|5681.4|326
1666637400000|2022-10-24 18:50:00|5687.1|5684.1|5690.4|5687.4|5690.5|5688.1|5685.6|5682.6|322
1666637700000|2022-10-24 18:55:00|5690.5|5687.5|5689.8|5688|5692.7|5690.4|5687.8|5684.8|403
1666638000000|2022-10-24 19:00:00|5689.7|5687.9|5695.5|5692.5|5696.5|5694.2|5689.5|5687.5|408
1666638300000|2022-10-24 19:05:00|5695.4|5692.4|5694|5691|5695.5|5692.5|5692.4|5690|364
1666638600000|2022-10-24 19:10:00|5694.1|5691.1|5695.4|5693.6|5696.7|5694.3|5693.9|5690.9|373
1666638900000|2022-10-24 19:15:00|5696.1|5693.1|5695.6|5693.8|5697.7|5695.2|5694.8|5692.5|330
1666639200000|2022-10-24 19:20:00|5695.7|5693.9|5695|5692|5696.2|5693.9|5693.5|5691.2|336
1666639500000|2022-10-24 19:25:00|5694.9|5691.9|5695.2|5692.2|5696.3|5693.8|5693.6|5691|323
1666639800000|2022-10-24 19:30:00|5695.1|5692.1|5692.2|5689.2|5695.7|5693.4|5691.5|5689.1|278
1666640100000|2022-10-24 19:35:00|5692.1|5689.1|5692.5|5689.5|5694.7|5692.1|5691.4|5688.9|282
1666640400000|2022-10-24 19:40:00|5692.4|5689.4|5690.1|5687.1|5693.1|5690.6|5689.4|5686.9|245
1666640700000|2022-10-24 19:45:00|5690|5687|5690.6|5688.8|5692.9|5690.1|5689.4|5686.9|318
1666641000000|2022-10-24 19:50:00|5691.1|5688.1|5691.4|5689.6|5693.3|5690.9|5690.1|5687.9|297
1666641300000|2022-10-24 19:55:00|5691.3|5689.5|5693.1|5691.3|5694.5|5692.1|5691|5689|319
1666641600000|2022-10-24 20:00:00|5693.2|5691.4|5695|5692|5695.7|5693.3|5692.7|5690.3|317
1666641900000|2022-10-24 20:05:00|5695.1|5692.1|5694.1|5691.1|5695.1|5692.1|5692.5|5689.6|212
1666642200000|2022-10-24 20:10:00|5694|5691|5694.1|5691.1|5694.6|5691.6|5693.1|5690.6|145
1666642500000|2022-10-24 20:15:00|5694|5691|5695.3|5692.3|5695.7|5692.9|5693.7|5691|174
1666642800000|2022-10-24 20:20:00|5695.2|5692.2|5694.7|5691.7|5696.2|5693.9|5693.9|5691.7|192
1666643100000|2022-10-24 20:25:00|5694.9|5691.9|5695|5692|5695|5692.5|5693.2|5690.9|157
1666643400000|2022-10-24 20:30:00|5695.1|5692.1|5695.5|5692.5|5695.8|5693.4|5694.4|5692|103
1666643700000|2022-10-24 20:35:00|5695.6|5692.6|5694.9|5693.1|5696.1|5693.5|5694.9|5692.4|73
1666644000000|2022-10-24 20:40:00|5695.5|5692.5|5696|5693|5696.1|5693.5|5695.3|5692.5|50
1666644300000|2022-10-24 20:45:00|5695.9|5692.9|5696.4|5693.4|5696.6|5694.1|5695.3|5692.5|91
1666644600000|2022-10-24 20:50:00|5696.3|5693.3|5695.4|5692.4|5696.4|5693.4|5695.4|5692.4|75
1666644900000|2022-10-24 20:55:00|5695.5|5692.5|5696.3|5692.3|5701.5|5697.5|5693.1|5689.1|173
1666645200000|2022-10-24 21:00:00|5694.8|5690.8|5694.8|5690.8|5698.2|5694.2|5694.3|5690.3|20
1666645500000|2022-10-24 21:05:00|5696.2|5692.2|5694.2|5690.2|5699.5|5695.5|5693.9|5689.9|31
1666645800000|2022-10-24 21:10:00|5689.4|5685.4|5685.7|5681.7|5695.6|5691.6|5684.3|5680.3|132
1666646100000|2022-10-24 21:15:00|5687.7|5683.7|5695.3|5691.3|5697.7|5693.7|5681|5677|174
1666646400000|2022-10-24 21:20:00|5695.2|5691.2|5695.8|5691.8|5696|5692|5691.7|5687.7|82
1666646700000|2022-10-24 21:25:00|5695.4|5691.4|5695.4|5691.4|5701.5|5697.5|5691.6|5687.6|147
1666647000000|2022-10-24 21:30:00|5696|5692|5694.2|5690.2|5696.1|5692.2|5693.6|5689.6|63
1666647300000|2022-10-24 21:35:00|5694.4|5690.4|5693.3|5689.3|5695.9|5691.9|5691.7|5688.3|162
1666647600000|2022-10-24 21:40:00|5693.1|5689.1|5692.5|5688.5|5693.3|5689.3|5691.6|5687.8|82
1666647900000|2022-10-24 21:45:00|5692.8|5689.1|5693|5689|5693.9|5689.9|5692.2|5688.2|107
1666648200000|2022-10-24 21:50:00|5693.2|5689.2|5692.6|5689|5693.6|5689.6|5691.7|5688.1|67
1666648500000|2022-10-24 21:55:00|5692.5|5688.9|5692.2|5688.2|5696.1|5692.1|5691|5687|146
1666648800000|2022-10-24 22:00:00|5692.6|5688.6|5691.3|5688.5|5697.8|5693.8|5689.8|5685.8|319
1666649100000|2022-10-24 22:05:00|5691.7|5688.1|5693.7|5690.7|5693.8|5690.8|5688.7|5685.5|214
1666649400000|2022-10-24 22:10:00|5693.2|5690.9|5695|5692.5|5695.8|5692.7|5692.8|5690.1|237
1666649700000|2022-10-24 22:15:00|5695.1|5692.4|5699.7|5696.7|5699.8|5696.8|5694.7|5692.1|688
1666650000000|2022-10-24 22:20:00|5699.8|5696.8|5703.1|5700.1|5703.1|5700.1|5699|5696.2|489
1666650300000|2022-10-24 22:25:00|5703.2|5700.2|5702.8|5699.8|5703.3|5700.3|5698.6|5695.9|311
1666650600000|2022-10-24 22:30:00|5702.4|5699.4|5701.5|5698.5|5702.6|5699.7|5699.1|5696.1|333
1666650900000|2022-10-24 22:35:00|5701.4|5698.4|5702.6|5699.6|5702.7|5699.7|5700.1|5697.1|317
1666651200000|2022-10-24 22:40:00|5702.7|5699.7|5704.8|5701.8|5704.9|5701.9|5702|5699|248
1666651500000|2022-10-24 22:45:00|5705.9|5702.9|5705.8|5702.8|5706.9|5703.9|5705.2|5702.2|224
1666651800000|2022-10-24 22:50:00|5705.9|5702.9|5707.5|5704.5|5707.9|5704.9|5702.8|5699.8|259
1666652100000|2022-10-24 22:55:00|5707.4|5704.4|5708.3|5705.3|5711.5|5709.1|5707.4|5704.4|328
1666652400000|2022-10-24 23:00:00|5708.4|5705.4|5706.9|5703.9|5709|5706.5|5706.4|5703.4|288
1666652700000|2022-10-24 23:05:00|5707|5704|5706|5704.2|5708.1|5705.1|5705.8|5702.9|246
1666653000000|2022-10-24 23:10:00|5706.1|5704.3|5708.1|5706.3|5711|5708|5706|5704|339
1666653300000|2022-10-24 23:15:00|5708.2|5706.4|5704.2|5702.4|5709|5706.5|5703.9|5702.1|298
1666653600000|2022-10-24 23:20:00|5704.3|5702.5|5705.5|5702.5|5706.1|5703.7|5703.3|5701.4|312
1666653900000|2022-10-24 23:25:00|5705.6|5702.6|5703.9|5700.9|5707.6|5705.1|5702.5|5700|381
1666654200000|2022-10-24 23:30:00|5704|5701|5705|5703.2|5705.8|5703.4|5702.3|5699.9|284
1666654500000|2022-10-24 23:35:00|5705.6|5702.6|5705.8|5702.8|5706.4|5703.8|5704.6|5701.6|237
1666654800000|2022-10-24 23:40:00|5705.7|5702.7|5706.9|5703.9|5707.5|5704.7|5705.4|5702.7|275
1666655100000|2022-10-24 23:45:00|5706.8|5703.8|5706.1|5703.1|5707.4|5705.1|5703.5|5700.9|239
1666655400000|2022-10-24 23:50:00|5706|5703|5708.1|5705.1|5708.2|5705.2|5705.2|5703|254
1666655700000|2022-10-24 23:55:00|5708|5705|5705.3|5702.3|5708.1|5705.8|5704.8|5701.8|218
1666656000000|2022-10-25 00:00:00|5705.4|5702.4|5701.3|5698.3|5708.8|5706.6|5698.8|5695.8|554
1666656300000|2022-10-25 00:05:00|5701.2|5698.2|5709.3|5706.3|5709.4|5706.4|5698.7|5696.3|361
1666656600000|2022-10-25 00:10:00|5709.4|5706.4|5710.2|5707.2|5711.4|5708.9|5706.2|5703.2|458
1666656900000|2022-10-25 00:15:00|5710.3|5707.3|5706.7|5703.7|5710.7|5708.3|5706.1|5703.7|383
1666657200000|2022-10-25 00:20:00|5706.8|5703.8|5706|5704.2|5710.3|5707.9|5704.7|5702.2|371
1666657500000|2022-10-25 00:25:00|5706.3|5703.3|5708.2|5706.4|5710.8|5708.5|5703.8|5701.1|458
1666657800000|2022-10-25 00:30:00|5708.1|5706.3|5713.7|5711.9|5716.5|5714.5|5708|5705.8|523
1666658100000|2022-10-25 00:35:00|5713.6|5711.8|5710.3|5708.5|5716.3|5714.3|5709.7|5707.1|485
1666658400000|2022-10-25 00:40:00|5710.1|5708.3|5710.5|5708.7|5713.9|5712|5709.3|5706.9|428
1666658700000|2022-10-25 00:45:00|5711.1|5708.1|5711.2|5708.2|5712.3|5710.2|5709.3|5706.9|406
1666659000000|2022-10-25 00:50:00|5710.7|5708.9|5711.9|5708.9|5711.9|5709.6|5707|5704.8|542
1666659300000|2022-10-25 00:55:00|5711.7|5708.7|5711.7|5709.9|5713.8|5711.8|5708.5|5706.1|391
1666659600000|2022-10-25 01:00:00|5711.8|5710|5715.8|5712.8|5717.2|5715.1|5711.4|5708.9|528
1666659900000|2022-10-25 01:05:00|5715.9|5712.9|5709.3|5707.5|5717|5714.7|5708.9|5705.9|440
1666660200000|2022-10-25 01:10:00|5709.4|5707.6|5710.9|5707.9|5714.1|5711.7|5709.4|5707.2|468
1666660500000|2022-10-25 01:15:00|5711.2|5708.2|5701.1|5698.1|5711.2|5708.7|5694.1|5691.1|801
1666660800000|2022-10-25 01:20:00|5701|5698|5699.4|5696.4|5704.5|5701.5|5697.3|5694.3|654
1666661100000|2022-10-25 01:25:00|5699.3|5696.3|5701.6|5698.6|5704.3|5702|5698.5|5695.9|523
1666661400000|2022-10-25 01:30:00|5701.7|5698.7|5704.9|5701.9|5705.5|5702.9|5698.1|5695.6|693
1666661700000|2022-10-25 01:35:00|5704.8|5701.8|5699.6|5696.6|5705.6|5702.6|5695.3|5693.1|657
1666662000000|2022-10-25 01:40:00|5699.7|5696.7|5702.4|5700.6|5702.7|5700.6|5696.8|5694.5|537
1666662300000|2022-10-25 01:45:00|5702.3|5700.5|5705|5702|5705.8|5703.8|5701.6|5699.4|499
1666662600000|2022-10-25 01:50:00|5704.9|5701.9|5707.2|5704.2|5712.3|5709.3|5704.1|5701.9|513
1666662900000|2022-10-25 01:55:00|5707.3|5704.3|5702.9|5701.1|5708.2|5705.2|5702.4|5700|480
1666663200000|2022-10-25 02:00:00|5703|5701.2|5699.3|5697.5|5703.7|5701.4|5698.8|5696.5|440
1666663500000|2022-10-25 02:05:00|5699.2|5697.4|5703.3|5700.3|5703.3|5700.9|5698.7|5695.8|542
1666663800000|2022-10-25 02:10:00|5703.2|5700.2|5702.3|5700.5|5704.9|5702.6|5699.1|5696.7|402
1666664100000|2022-10-25 02:15:00|5703.3|5700.3|5703.2|5701.4|5704.5|5702.1|5700.1|5697.8|449
1666664400000|2022-10-25 02:20:00|5703.3|5701.5|5703.1|5700.1|5704.2|5701.9|5699|5696.6|458
1666664700000|2022-10-25 02:25:00|5703.2|5700.2|5703.7|5700.7|5705.2|5702.6|5700|5697.7|398
1666665000000|2022-10-25 02:30:00|5703.8|5700.8|5701|5699.2|5704.6|5702|5700.1|5697.6|431
1666665300000|2022-10-25 02:35:00|5701.8|5698.8|5701|5698|5702.4|5700.4|5697.5|5695.1|399
1666665600000|2022-10-25 02:40:00|5700.8|5697.8|5703.5|5700.5|5705.4|5702.9|5700.2|5697.3|379
1666665900000|2022-10-25 02:45:00|5703.6|5700.6|5707.9|5706.1|5708.3|5706.5|5703.6|5700.6|392
1666666200000|2022-10-25 02:50:00|5708.3|5706.5|5708|5705|5709.3|5706.9|5705.6|5703|344
1666666500000|2022-10-25 02:55:00|5707.9|5704.9|5712.4|5709.4|5712.4|5709.5|5707.1|5704.6|357
1666666800000|2022-10-25 03:00:00|5712.7|5709.7|5713|5710|5713.5|5710.5|5710.6|5707.6|401
1666667100000|2022-10-25 03:05:00|5713.3|5710.3|5714.5|5711.5|5715.4|5712.5|5712.6|5710.1|378
1666667400000|2022-10-25 03:10:00|5714.6|5711.6|5712.4|5709.4|5715|5712.6|5711.7|5708.7|357
1666667700000|2022-10-25 03:15:00|5712.5|5709.5|5710.9|5709.1|5713.4|5711|5710|5707.5|453
1666668000000|2022-10-25 03:20:00|5711.1|5709.3|5711.6|5709.8|5713.1|5710.8|5710.2|5707.7|361
1666668300000|2022-10-25 03:25:00|5711.4|5709.6|5715.6|5712.6|5716.2|5713.7|5711.1|5709.1|465
1666668600000|2022-10-25 03:30:00|5715.7|5712.7|5721.8|5720|5723|5720.6|5715.4|5712.6|410
1666668900000|2022-10-25 03:35:00|5722|5720.2|5722.2|5719.2|5722.7|5720.2|5718.6|5716.5|321
1666669200000|2022-10-25 03:40:00|5722.3|5719.3|5723.8|5720.8|5725|5722|5721.4|5719|262
1666669500000|2022-10-25 03:45:00|5723.9|5720.9|5721.3|5718.3|5724.4|5722.3|5720.5|5718.1|295
1666669800000|2022-10-25 03:50:00|5721.4|5718.4|5719.8|5718|5723.2|5720.7|5719.6|5717.4|230
1666670100000|2022-10-25 03:55:00|5719.7|5717.9|5718.1|5716.3|5719.8|5718|5717.7|5715.9|186
1666670400000|2022-10-25 04:00:00|5718|5716.2|5720.8|5719|5721.3|5719.3|5716.3|5714.5|192
1666670700000|2022-10-25 04:05:00|5720.9|5719.1|5717.5|5715.7|5720.9|5719.1|5716.5|5714.7|173
1666671000000|2022-10-25 04:10:00|5717.4|5715.6|5716.8|5713.8|5718.6|5716.3|5715.4|5713|234
1666671300000|2022-10-25 04:15:00|5717.3|5714.3|5713.6|5711.8|5717.6|5715.2|5713|5711|219
1666671600000|2022-10-25 04:20:00|5714|5712.2|5716.4|5714.6|5718.9|5716.5|5713.9|5712.1|194
1666671900000|2022-10-25 04:25:00|5716.3|5714.5|5715.2|5713.4|5717.4|5715|5714.2|5712.3|200
1666672200000|2022-10-25 04:30:00|5715.1|5713.3|5714.6|5712.8|5716.2|5714.1|5714.6|5712.3|183
1666672500000|2022-10-25 04:35:00|5714.7|5712.9|5714.1|5712.3|5716|5713.5|5713.4|5711.1|184
1666672800000|2022-10-25 04:40:00|5714.2|5712.4|5714.4|5711.4|5716.5|5714.4|5711|5709.2|273
1666673100000|2022-10-25 04:45:00|5714.3|5711.3|5710.2|5708.4|5714.6|5712.2|5710|5707.9|214
1666673400000|2022-10-25 04:50:00|5710.1|5708.3|5709.9|5708.1|5711|5709|5709.8|5707.8|227
1666673700000|2022-10-25 04:55:00|5710.4|5708.6|5713.2|5710.2|5713.2|5710.9|5709.2|5707.4|186
1666674000000|2022-10-25 05:00:00|5712.9|5709.9|5714.1|5711.1|5714.5|5712|5711.6|5709.2|364
1666674300000|2022-10-25 05:05:00|5714|5711|5711.6|5709.8|5714.4|5712|5710.1|5707.8|289
1666674600000|2022-10-25 05:10:00|5711.7|5709.9|5712.2|5710.4|5713.4|5711|5709.5|5707|338
1666674900000|2022-10-25 05:15:00|5712.1|5710.3|5713.8|5712|5714.4|5712.3|5711.4|5709.6|329
1666675200000|2022-10-25 05:20:00|5713.9|5712.1|5714|5711|5715.2|5712.9|5712.2|5710.1|366
1666675500000|2022-10-25 05:25:00|5713.9|5710.9|5715|5712|5717.6|5715.8|5713.5|5710.9|328
1666675800000|2022-10-25 05:30:00|5715.1|5712.1|5716.3|5714.5|5717.9|5715.3|5713.2|5711.1|356
1666676100000|2022-10-25 05:35:00|5716.9|5713.9|5715.5|5713.7|5717.3|5714.8|5714|5712|306
1666676400000|2022-10-25 05:40:00|5716.1|5713.1|5710.1|5708.3|5716.4|5714|5710|5707.7|358
1666676700000|2022-10-25 05:45:00|5710.2|5708.4|5707.6|5705.8|5711.8|5709.3|5707.4|5705.6|284
1666677000000|2022-10-25 05:50:00|5707.5|5705.7|5704.1|5702.3|5708.4|5706.1|5703.6|5701.4|311
1666677300000|2022-10-25 05:55:00|5704.7|5701.7|5706.5|5703.5|5708.1|5705.4|5704.1|5701.7|420
1666677600000|2022-10-25 06:00:00|5706.7|5703.7|5712.1|5710.3|5714.4|5711.4|5706.3|5703.3|461
1666677900000|2022-10-25 06:05:00|5712.2|5710.4|5713.1|5710.1|5714.2|5711.8|5710.4|5708|368
1666678200000|2022-10-25 06:10:00|5713|5710|5712.6|5710.8|5714.8|5712.7|5711.6|5709.3|402
1666678500000|2022-10-25 06:15:00|5712.7|5710.9|5720.3|5717.3|5720.6|5718|5712.7|5710.9|369
1666678800000|2022-10-25 06:20:00|5720|5717|5717|5715.2|5720.5|5717.5|5714.9|5712.4|336
1666679100000|2022-10-25 06:25:00|5717.5|5714.5|5716.7|5713.7|5718.6|5716.1|5714.9|5711.9|333
1666679400000|2022-10-25 06:30:00|5717|5714|5711.5|5708.5|5718.3|5715.7|5710.7|5707.7|449
1666679700000|2022-10-25 06:35:00|5711.6|5708.6|5707.7|5705.9|5713|5710|5707|5704.6|294
1666680000000|2022-10-25 06:40:00|5707.8|5706|5710.7|5707.7|5711.9|5709.4|5707.6|5705|347
1666680300000|2022-10-25 06:45:00|5710|5708.2|5709|5707.2|5712.4|5709.9|5708.4|5706.3|415
1666680600000|2022-10-25 06:50:00|5708.9|5707.1|5709.9|5708.1|5711.3|5708.9|5707.5|5705.4|344
1666680900000|2022-10-25 06:55:00|5709.7|5707.9|5708.7|5705.7|5714.3|5711.9|5704.8|5702.7|445
1666681200000|2022-10-25 07:00:00|5708.8|5705.8|5705.2|5702.2|5710.6|5708.3|5704.7|5701.9|634
1666681500000|2022-10-25 07:05:00|5704.8|5703|5708.6|5705.6|5709|5706.7|5703.3|5700.7|592
1666681800000|2022-10-25 07:10:00|5708.5|5705.5|5701.5|5699.7|5709.3|5706.7|5701.4|5699.1|482
1666682100000|2022-10-25 07:15:00|5701.4|5699.6|5706.3|5704.5|5707.5|5705.2|5700.6|5698.8|535
1666682400000|2022-10-25 07:20:00|5706.6|5704.8|5705.2|5703.4|5708.3|5705.8|5703.7|5701.6|587
1666682700000|2022-10-25 07:25:00|5705.3|5703.5|5702.3|5699.3|5706.2|5704.4|5699.5|5697.5|445
1666683000000|2022-10-25 07:30:00|5702.5|5699.5|5706.9|5703.9|5707.1|5704.7|5700.3|5697.4|501
1666683300000|2022-10-25 07:35:00|5707.2|5704.2|5706.1|5704.3|5707.8|5705.6|5703.8|5701.5|452
1666683600000|2022-10-25 07:40:00|5705.7|5703.9|5705.3|5702.3|5706.4|5704.6|5702.4|5700.6|398
1666683900000|2022-10-25 07:45:00|5705.2|5702.2|5701.9|5700.1|5705.8|5703.3|5700.3|5698.2|467
1666684200000|2022-10-25 07:50:00|5701.8|5700|5703.6|5701.8|5706.8|5704.6|5701.8|5699.8|460
1666684500000|2022-10-25 07:55:00|5703.7|5701.9|5707.5|5705.7|5710.2|5707.6|5702.8|5700.7|406
1666684800000|2022-10-25 08:00:00|5708.5|5706.7|5713|5711.2|5713.1|5711.3|5708|5705|472
1666685100000|2022-10-25 08:05:00|5713.3|5711.5|5714.1|5711.1|5714.1|5712|5709.6|5707.6|507
1666685400000|2022-10-25 08:10:00|5714.2|5711.2|5711.9|5708.9|5714.8|5712.4|5710.2|5707.8|527
1666685700000|2022-10-25 08:15:00|5711.2|5709.4|5706.3|5704.5|5711.5|5709.7|5705.9|5704|386
1666686000000|2022-10-25 08:20:00|5706.8|5705|5704.5|5702.7|5707.1|5705.1|5703.6|5701.1|310
1666686300000|2022-10-25 08:25:00|5704.6|5702.8|5705|5702|5707.2|5705.2|5702.6|5700.6|335
1666686600000|2022-10-25 08:30:00|5705.1|5702.1|5706.3|5704.5|5707.6|5705.8|5703.6|5701.1|412
1666686900000|2022-10-25 08:35:00|5706.1|5704.3|5705.3|5703.5|5707.5|5705.7|5704.9|5703.1|299
1666687200000|2022-10-25 08:40:00|5705.2|5703.4|5704.4|5702.6|5707.1|5705.3|5703.9|5702.1|367
1666687500000|2022-10-25 08:45:00|5704.3|5702.5|5703.6|5700.6|5704.4|5702.6|5699.4|5697.6|420
1666687800000|2022-10-25 08:50:00|5703.4|5700.4|5701|5699.2|5705|5702.4|5699.4|5697.2|380
1666688100000|2022-10-25 08:55:00|5700.8|5699|5694|5692.2|5702.3|5700.5|5691.9|5689.7|509
1666688400000|2022-10-25 09:00:00|5694.4|5692.6|5688.2|5686.4|5694.8|5693|5688.2|5686.4|446
1666688700000|2022-10-25 09:05:00|5688.1|5686.3|5683.4|5681.6|5690.9|5688.6|5683.4|5681.4|441
1666689000000|2022-10-25 09:10:00|5683.5|5681.7|5689.5|5686.5|5690|5688|5682.8|5680.6|398
1666689300000|2022-10-25 09:15:00|5689|5687.2|5688.1|5686.3|5689.5|5687.2|5684.8|5682.7|412
1666689600000|2022-10-25 09:20:00|5688.3|5686.5|5685.2|5683.4|5689.2|5687.3|5682.3|5680|422
1666689900000|2022-10-25 09:25:00|5685.5|5683.7|5686.2|5684.4|5688|5686.2|5685.3|5683.2|379
1666690200000|2022-10-25 09:30:00|5686.3|5684.5|5681.6|5679.8|5686.3|5684.5|5681|5679.2|386
1666690500000|2022-10-25 09:35:00|5681.7|5679.9|5676.6|5674.8|5681.7|5679.9|5676.2|5674.4|414
1666690800000|2022-10-25 09:40:00|5676.9|5675.1|5676.1|5674.3|5680|5678.2|5675|5672.9|384
1666691100000|2022-10-25 09:45:00|5676.2|5674.4|5676.4|5674.6|5677.1|5675.1|5673.3|5671.3|374
1666691400000|2022-10-25 09:50:00|5676.3|5674.5|5679.7|5677.9|5679.8|5678|5676.1|5674.3|361
1666691700000|2022-10-25 09:55:00|5679.6|5677.8|5679.5|5677.7|5683|5681|5679.1|5677.2|359
1666692000000|2022-10-25 10:00:00|5679.7|5677.9|5680.1|5677.1|5680.7|5678.2|5674.4|5672.6|358
1666692300000|2022-10-25 10:05:00|5680.2|5677.2|5681.4|5679.6|5682.5|5680.4|5676.4|5674.6|358
1666692600000|2022-10-25 10:10:00|5681.5|5679.7|5676.7|5674.9|5681.9|5680.1|5676.6|5674.8|355
1666692900000|2022-10-25 10:15:00|5676.6|5674.8|5676.9|5675.1|5678.2|5676|5675.1|5672.7|333
1666693200000|2022-10-25 10:20:00|5677|5675.2|5678.6|5676.8|5679.2|5676.8|5676.5|5674.6|340
1666693500000|2022-10-25 10:25:00|5678.5|5676.7|5679.4|5676.4|5680.3|5678.5|5675.9|5673.6|357
1666693800000|2022-10-25 10:30:00|5678.8|5677|5677.2|5675.4|5679.5|5677.7|5676.1|5674.3|344
1666694100000|2022-10-25 10:35:00|5677.3|5675.5|5681.2|5679.4|5682.4|5680|5676.7|5674.9|335
1666694400000|2022-10-25 10:40:00|5681.1|5679.3|5681.3|5679.5|5683.6|5681.8|5680.9|5679.1|317
1666694700000|2022-10-25 10:45:00|5681.2|5679.4|5681|5679.2|5681.4|5679.6|5678.3|5676.5|292
1666695000000|2022-10-25 10:50:00|5680.9|5679.1|5680.4|5678.6|5683.5|5681.1|5679.9|5677.4|384
1666695300000|2022-10-25 10:55:00|5680.3|5678.5|5682.3|5680.5|5682.9|5681.1|5679.4|5677.6|350
1666695600000|2022-10-25 11:00:00|5682.2|5680.4|5679|5677.2|5683.8|5682|5678.8|5677|319
1666695900000|2022-10-25 11:05:00|5678.9|5677.1|5681.1|5678.1|5681.5|5679.7|5677.9|5675.6|331
1666696200000|2022-10-25 11:10:00|5680.9|5677.9|5678.2|5676.4|5681.2|5679.1|5677.1|5675|314
1666696500000|2022-10-25 11:15:00|5678.1|5676.3|5677.9|5676.1|5679.2|5677.4|5676.7|5674.9|333
1666696800000|2022-10-25 11:20:00|5678|5676.2|5680.7|5678.9|5682.1|5680.3|5676.7|5674.9|270
1666697100000|2022-10-25 11:25:00|5680.6|5678.8|5685.3|5682.3|5686|5683.5|5680.3|5678|279
1666697400000|2022-10-25 11:30:00|5685.2|5682.2|5684.7|5681.7|5685.5|5683.7|5683.3|5680.8|264
1666697700000|2022-10-25 11:35:00|5684.8|5681.8|5688.7|5686.9|5688.9|5687|5683.5|5681.7|336
1666698000000|2022-10-25 11:40:00|5688.8|5687|5691.6|5688.6|5691.8|5688.8|5687.8|5685.7|331
1666698300000|2022-10-25 11:45:00|5691.5|5688.5|5692.3|5689.3|5693.4|5690.8|5689.1|5686.7|395
1666698600000|2022-10-25 11:50:00|5692.2|5689.2|5693.1|5691.3|5694.7|5692.3|5691.8|5689.2|397
1666698900000|2022-10-25 11:55:00|5693|5691.2|5692.6|5690.8|5694.4|5691.9|5691.7|5689.3|311
1666699200000|2022-10-25 12:00:00|5692.1|5690.3|5693.7|5691.9|5697.4|5695.3|5690.9|5689|383
1666699500000|2022-10-25 12:05:00|5693.8|5692|5689|5687.2|5695.3|5693.1|5688.4|5686.6|399
1666699800000|2022-10-25 12:10:00|5688.9|5687.1|5693.8|5692|5694.3|5692|5687.9|5685.9|329
1666700100000|2022-10-25 12:15:00|5693.7|5691.9|5697|5695.2|5698.9|5696.5|5691.5|5689.3|365
1666700400000|2022-10-25 12:20:00|5697.9|5694.9|5696.6|5693.6|5698.7|5696.4|5694.7|5692.9|390
1666700700000|2022-10-25 12:25:00|5696.5|5693.5|5697.2|5695.4|5697.6|5695.8|5694.1|5692.3|369
1666701000000|2022-10-25 12:30:00|5697.1|5695.3|5696|5694.2|5698.3|5696.3|5695.2|5693.4|381
1666701300000|2022-10-25 12:35:00|5696.1|5694.3|5695.5|5693.7|5700.4|5698.6|5695.4|5693.6|384
1666701600000|2022-10-25 12:40:00|5695.7|5693.9|5698.1|5695.1|5698.1|5695.8|5693.8|5692|363
1666701900000|2022-10-25 12:45:00|5698|5695|5702.6|5700.8|5704|5701.5|5696.9|5694.5|448
1666702200000|2022-10-25 12:50:00|5702.5|5700.7|5702.3|5699.3|5704.2|5701.7|5699.9|5697.8|350
1666702500000|2022-10-25 12:55:00|5702.1|5699.1|5702.3|5699.3|5702.8|5700.3|5698.9|5697|437
1666702800000|2022-10-25 13:00:00|5701.8|5698.8|5707|5705.2|5708.7|5705.9|5701.8|5698.8|476
1666703100000|2022-10-25 13:05:00|5706.9|5705.1|5713.2|5710.2|5713.7|5711.3|5706.9|5704.6|541
1666703400000|2022-10-25 13:10:00|5712.5|5710.7|5716.7|5713.7|5719.6|5716.6|5711.7|5709.6|556
1666703700000|2022-10-25 13:15:00|5716.8|5713.8|5729|5727.2|5730|5727.4|5716.2|5713.8|646
1666704000000|2022-10-25 13:20:00|5728.9|5727.1|5730.4|5728.6|5734.4|5732.1|5726.1|5723.7|531
1666704300000|2022-10-25 13:25:00|5730.5|5728.7|5738.5|5735.5|5740.5|5737.5|5726.4|5724.1|623
1666704600000|2022-10-25 13:30:00|5738.6|5735.6|5743.4|5740.4|5744.9|5742.6|5736.9|5734.4|791
1666704900000|2022-10-25 13:35:00|5743.3|5740.3|5740.4|5737.4|5745.4|5743.1|5736.8|5733.8|701
1666705200000|2022-10-25 13:40:00|5741.3|5738.3|5744.5|5741.5|5745|5742.6|5737.1|5734.1|707
1666705500000|2022-10-25 13:45:00|5744.6|5741.6|5755.1|5752.1|5755.7|5753.2|5744.6|5741.6|716
1666705800000|2022-10-25 13:50:00|5755.2|5752.2|5756.7|5753.7|5757.8|5755.3|5749.8|5747.3|694
1666706100000|2022-10-25 13:55:00|5756.5|5753.5|5761.3|5758.3|5765.5|5763.1|5756.5|5753.5|544
1666706400000|2022-10-25 14:00:00|5761.2|5758.2|5767|5765.2|5772.5|5769.7|5760.9|5758.2|782
1666706700000|2022-10-25 14:05:00|5767.1|5765.3|5750.7|5747.7|5767.6|5765.3|5746.8|5744.4|703
1666707000000|2022-10-25 14:10:00|5750.8|5747.8|5748.9|5745.9|5751.5|5748.5|5742.5|5739.5|697
1666707300000|2022-10-25 14:15:00|5748.8|5745.8|5747.3|5744.3|5754.7|5751.7|5744.6|5742.2|699
1666707600000|2022-10-25 14:20:00|5747.2|5744.2|5746.8|5745|5750.1|5748.3|5742.3|5740.1|652
1666707900000|2022-10-25 14:25:00|5746.7|5744.9|5756.6|5754.8|5756.7|5754.9|5746.7|5744.9|601
1666708200000|2022-10-25 14:30:00|5756.7|5754.9|5755.9|5754.1|5760.6|5758.8|5754.8|5752.6|601
1666708500000|2022-10-25 14:35:00|5755.8|5754|5755.5|5753.7|5757.9|5756.1|5751.7|5749.9|626
1666708800000|2022-10-25 14:40:00|5755.4|5753.6|5758.7|5756.9|5759.3|5757.5|5754.2|5752.4|569
1666709100000|2022-10-25 14:45:00|5758.6|5756.8|5759.3|5757.5|5760|5758.2|5751.2|5749.4|631
1666709400000|2022-10-25 14:50:00|5759.5|5757.7|5760|5758.2|5761.9|5759.8|5756.1|5754.3|685
1666709700000|2022-10-25 14:55:00|5760.1|5758.3|5759.1|5757.3|5763|5761.2|5759|5757.2|547
1666710000000|2022-10-25 15:00:00|5759|5757.2|5758.6|5756.8|5762.1|5760.3|5756|5754.2|522
1666710300000|2022-10-25 15:05:00|5758.5|5756.7|5765.9|5764.1|5766.7|5764.7|5758.3|5756.5|434
1666710600000|2022-10-25 15:10:00|5765.8|5764|5763.3|5761.5|5767.5|5765.3|5760.4|5757.7|412
1666710900000|2022-10-25 15:15:00|5763.4|5761.6|5768.4|5766.6|5771.2|5769.4|5763.2|5761.4|556
1666711200000|2022-10-25 15:20:00|5768.2|5766.4|5770.3|5768.5|5771.4|5769|5764.5|5762.1|491
1666711500000|2022-10-25 15:25:00|5770.2|5768.4|5772.3|5770.5|5775.4|5773.6|5767.7|5765.9|447
1666711800000|2022-10-25 15:30:00|5771.9|5770.1|5774.2|5772.4|5775|5773.2|5768.3|5766.5|441
1666712100000|2022-10-25 15:35:00|5774|5772.2|5777.9|5776.1|5780.9|5779.1|5772.5|5770.6|437
1666712400000|2022-10-25 15:40:00|5778|5776.2|5771.9|5770.1|5778|5776.2|5770.4|5768.6|443
1666712700000|2022-10-25 15:45:00|5771.7|5769.9|5768.3|5766.5|5772.3|5770|5765.7|5763.9|445
1666713000000|2022-10-25 15:50:00|5768.1|5766.3|5769.8|5768|5770.3|5768.4|5767|5765|358
1666713300000|2022-10-25 15:55:00|5769.7|5767.9|5761.7|5759.9|5769.8|5768|5760.8|5758.4|452
1666713600000|2022-10-25 16:00:00|5761.6|5759.8|5755.5|5753.7|5761.7|5759.8|5755.5|5753.7|436
1666713900000|2022-10-25 16:05:00|5755.6|5753.8|5758.9|5757.1|5761.3|5759.5|5755|5752.6|415
1666714200000|2022-10-25 16:10:00|5758.8|5757|5759.1|5757.3|5759.5|5757.7|5755.8|5754|431
1666714500000|2022-10-25 16:15:00|5758.9|5757.1|5759.5|5757.7|5760.2|5758.4|5756.9|5755.1|353
1666714800000|2022-10-25 16:20:00|5759.6|5757.8|5756.4|5754.6|5760.2|5758.4|5756.3|5754.5|370
1666715100000|2022-10-25 16:25:00|5756.3|5754.5|5754.1|5752.3|5756.8|5755|5753.7|5751.9|404
1666715400000|2022-10-25 16:30:00|5754.2|5752.4|5755.8|5754|5757.6|5755.8|5752.9|5751.1|406
1666715700000|2022-10-25 16:35:00|5755.9|5754.1|5757.6|5755.8|5758.1|5756.3|5754.7|5752.9|384
1666716000000|2022-10-25 16:40:00|5757.5|5755.7|5753.8|5752|5757.7|5755.9|5752.7|5750.9|397
1666716300000|2022-10-25 16:45:00|5753.7|5751.9|5749.8|5748|5754|5752.2|5747.5|5745.7|388
1666716600000|2022-10-25 16:50:00|5749.4|5747.6|5743.8|5742|5750.7|5748.2|5743.8|5742|509
1666716900000|2022-10-25 16:55:00|5743.6|5741.8|5749.4|5747.6|5750.1|5747.8|5742.4|5740.5|480
1666717200000|2022-10-25 17:00:00|5749.3|5747.5|5747.3|5744.3|5755.2|5752.8|5746.3|5743.6|521
1666717500000|2022-10-25 17:05:00|5747.4|5744.4|5752.1|5750.3|5753.9|5751.7|5746|5743.4|518
1666717800000|2022-10-25 17:10:00|5751.8|5750|5749.4|5747.6|5752.7|5750.9|5748.2|5746.2|463
1666718100000|2022-10-25 17:15:00|5749.3|5747.5|5751.7|5749.9|5752.5|5750.7|5747.8|5746|492
1666718400000|2022-10-25 17:20:00|5751.6|5749.8|5752.7|5750.9|5753.1|5751.3|5750|5748.2|382
1666718700000|2022-10-25 17:25:00|5752.8|5751|5753.3|5751.5|5756.4|5754.6|5752.6|5750.8|415
1666719000000|2022-10-25 17:30:00|5753.4|5751.6|5754.6|5752.8|5757|5755.2|5752.8|5751|475
1666719300000|2022-10-25 17:35:00|5754.7|5752.9|5752|5750.2|5755.4|5753.6|5751.5|5749.7|461
1666719600000|2022-10-25 17:40:00|5752.1|5750.3|5753.6|5751.8|5754.1|5752.3|5750.2|5748.4|437
1666719900000|2022-10-25 17:45:00|5753.7|5751.9|5757.2|5755.4|5757.9|5755.8|5753.4|5751.6|398
1666720200000|2022-10-25 17:50:00|5757.3|5755.5|5756.9|5753.9|5758|5756.2|5755|5753.2|358
1666720500000|2022-10-25 17:55:00|5756.2|5754.4|5757.9|5754.9|5759.3|5756.9|5755.3|5753|375
1666720800000|2022-10-25 18:00:00|5757.7|5754.7|5761.5|5758.5|5761.6|5759.4|5757.3|5753.4|420
1666721100000|2022-10-25 18:05:00|5761.4|5758.4|5761.5|5759.7|5762|5760.2|5759.6|5757.4|328
1666721400000|2022-10-25 18:10:00|5761.4|5759.6|5758.1|5756.3|5763.3|5761.5|5757.5|5755.1|354
1666721700000|2022-10-25 18:15:00|5758|5756.2|5760.4|5758.6|5761.5|5759.1|5757.7|5755.9|423
1666722000000|2022-10-25 18:20:00|5760.3|5758.5|5760.9|5759.1|5761.6|5759.6|5758.8|5756.9|310
1666722300000|2022-10-25 18:25:00|5761|5759.2|5765|5762|5765|5762.6|5760.5|5758.7|329
1666722600000|2022-10-25 18:30:00|5764.9|5761.9|5763.7|5761.9|5765.1|5763.1|5762.5|5760.7|360
1666722900000|2022-10-25 18:35:00|5763.8|5762|5760.4|5758.6|5763.8|5762|5759.9|5758.1|325
1666723200000|2022-10-25 18:40:00|5760.5|5758.7|5755.7|5753.9|5761.5|5759.7|5755.6|5753.4|270
1666723500000|2022-10-25 18:45:00|5755.6|5753.8|5751.8|5750|5755.9|5753.9|5751|5748.8|289
1666723800000|2022-10-25 18:50:00|5751.9|5750.1|5752.3|5750.5|5753|5750.5|5750.9|5748.5|244
1666724100000|2022-10-25 18:55:00|5752.4|5750.6|5752|5750.2|5753|5750.7|5749.1|5747|358
1666724400000|2022-10-25 19:00:00|5751.9|5750.1|5752.6|5750.8|5755|5753|5751.4|5749.2|382
1666724700000|2022-10-25 19:05:00|5752.5|5750.7|5754.8|5753|5755.1|5753|5752|5750.2|263
1666725000000|2022-10-25 19:10:00|5754.7|5752.9|5757.6|5755.8|5758|5755.9|5754.5|5752.4|276
1666725300000|2022-10-25 19:15:00|5757.7|5755.9|5757.8|5756|5759.3|5757.4|5756.5|5754.7|344
1666725600000|2022-10-25 19:20:00|5757.9|5756.1|5759|5757.2|5760.1|5757.9|5757.6|5755.5|323
1666725900000|2022-10-25 19:25:00|5758.9|5757.1|5758.7|5756.9|5760.4|5758.1|5758.3|5755.7|287
1666726200000|2022-10-25 19:30:00|5758.8|5757|5757.5|5755.7|5761.9|5759.8|5757.4|5755.1|362
1666726500000|2022-10-25 19:35:00|5757.7|5755.9|5759.8|5756.8|5760.1|5757.7|5757.4|5755.6|265
1666726800000|2022-10-25 19:40:00|5759.1|5757.3|5760.7|5758.9|5761.2|5758.9|5757.9|5755.5|266
1666727100000|2022-10-25 19:45:00|5760.6|5758.8|5760.8|5759|5761.6|5759.6|5759.5|5757.7|326
1666727400000|2022-10-25 19:50:00|5760.7|5758.9|5758.6|5756.8|5761.9|5759.9|5758.6|5756.8|364
1666727700000|2022-10-25 19:55:00|5758.5|5756.7|5760.1|5758.3|5760.8|5758.6|5758.5|5756.3|361
1666728000000|2022-10-25 20:00:00|5760|5758.2|5757.5|5755.7|5760.7|5758.3|5756.8|5754.7|474
1666728300000|2022-10-25 20:05:00|5757.6|5755.8|5757|5755.2|5758.6|5756.3|5756.6|5754.1|309
1666728600000|2022-10-25 20:10:00|5756.9|5755.1|5758|5755|5758.7|5756.5|5756.5|5754.2|219
1666728900000|2022-10-25 20:15:00|5758.1|5755.1|5756.6|5753.6|5758.3|5755.9|5754.9|5752.3|244
1666729200000|2022-10-25 20:20:00|5756.7|5753.7|5754.8|5753|5757.2|5754.7|5754.1|5751.6|244
1666729500000|2022-10-25 20:25:00|5754.7|5752.9|5756.8|5755|5757.4|5755|5754.6|5752.8|177
1666729800000|2022-10-25 20:30:00|5757.3|5754.3|5756.7|5754.9|5757.3|5755.1|5755.7|5753.9|154
1666730100000|2022-10-25 20:35:00|5756.6|5754.8|5756.3|5754.5|5757|5754.8|5755.6|5753.6|160
1666730400000|2022-10-25 20:40:00|5756.2|5754.4|5756.2|5754.4|5757|5755|5755.7|5753.5|159
1666730700000|2022-10-25 20:45:00|5756.1|5754.3|5758.2|5755.2|5758.5|5755.9|5756|5753.5|124
1666731000000|2022-10-25 20:50:00|5758.1|5755.1|5757.1|5755.3|5758.9|5756.5|5757|5754.5|62
1666731300000|2022-10-25 20:55:00|5757.6|5754.6|5751|5747|5757.6|5754.6|5749.2|5745.2|141
1666731600000|2022-10-25 21:00:00|5748.2|5744.2|5753.5|5749.5|5753.5|5749.5|5748.2|5744.2|20
1666731900000|2022-10-25 21:05:00|5753.6|5749.6|5753.1|5749.1|5754.4|5750.4|5750.8|5746.8|31
1666732200000|2022-10-25 21:10:00|5753.6|5749.6|5756.2|5752.2|5757.5|5753.5|5753|5749|44
1666732500000|2022-10-25 21:15:00|5756.5|5752.5|5750.4|5746.4|5759.1|5755.1|5750.4|5746.4|44
1666732800000|2022-10-25 21:20:00|5750.6|5746.6|5750.9|5746.9|5756.8|5752.8|5750.2|5746.2|77
1666733100000|2022-10-25 21:25:00|5751.6|5747.6|5750.1|5746.1|5751.7|5747.7|5749.7|5745.7|18
1666733400000|2022-10-25 21:30:00|5750.2|5746.2|5751.5|5747.5|5757.3|5753.3|5748.3|5744.3|163
1666733700000|2022-10-25 21:35:00|5751.4|5747.4|5755|5751|5756.6|5752.6|5749.4|5745.4|163
1666734000000|2022-10-25 21:40:00|5755.1|5751.1|5748.3|5744.3|5755.2|5751.2|5746.8|5742.8|165
1666734300000|2022-10-25 21:45:00|5749.4|5745.4|5751.3|5747.3|5757.6|5753.6|5747.9|5743.9|169
1666734600000|2022-10-25 21:50:00|5757.1|5753.1|5751.7|5747.7|5762.2|5758.2|5749.2|5745.2|189
1666734900000|2022-10-25 21:55:00|5751.8|5747.8|5754.4|5750.4|5754.6|5750.6|5750.1|5746.1|135
1666735200000|2022-10-25 22:00:00|5753.8|5749.8|5744.9|5741.9|5754.5|5750.5|5744.6|5741.2|251
1666735500000|2022-10-25 22:05:00|5745|5742|5745.1|5742.1|5745.8|5742.7|5743.1|5740.1|167
1666735800000|2022-10-25 22:10:00|5745|5742|5746.5|5743.5|5747.5|5744.2|5745|5742|103
1666736100000|2022-10-25 22:15:00|5746.6|5743.6|5747.4|5744.4|5748.6|5745.6|5745.8|5742.8|452
1666736400000|2022-10-25 22:20:00|5747.3|5744.3|5747.1|5744.1|5748.5|5745.5|5746.7|5743.7|293
1666736700000|2022-10-25 22:25:00|5747.2|5744.2|5744.9|5741.9|5747.2|5744.2|5743.9|5741.3|200
1666737000000|2022-10-25 22:30:00|5744.8|5741.8|5744.9|5741.9|5747.2|5744.2|5743.1|5740.1|306
1666737300000|2022-10-25 22:35:00|5745|5742|5745|5742|5746.6|5743.6|5744.2|5741.2|268
1666737600000|2022-10-25 22:40:00|5744.9|5741.9|5744.3|5741.3|5746|5743|5743.5|5740.7|224
1666737900000|2022-10-25 22:45:00|5744.7|5741.7|5745.8|5742.8|5746.2|5743.2|5744.1|5741.1|226
1666738200000|2022-10-25 22:50:00|5745.2|5742.2|5742.2|5739.2|5745.7|5742.7|5742.2|5739.2|346
1666738500000|2022-10-25 22:55:00|5742.3|5739.3|5742.2|5739.2|5743.7|5740.7|5739.8|5736.8|361
1666738800000|2022-10-25 23:00:00|5742.1|5739.1|5740.3|5737.3|5742.2|5739.2|5737.8|5735.1|299
1666739100000|2022-10-25 23:05:00|5740.4|5737.4|5738.8|5735.8|5740.8|5737.8|5737.5|5734.5|246
1666739400000|2022-10-25 23:10:00|5738.5|5735.5|5739|5736|5740|5737.5|5737.9|5734.9|311
1666739700000|2022-10-25 23:15:00|5739.1|5736.1|5740|5737|5740.1|5737.6|5738.3|5735.8|198
1666740000000|2022-10-25 23:20:00|5740.4|5737.4|5743.1|5740.1|5743.1|5740.4|5739.9|5737.2|179
1666740300000|2022-10-25 23:25:00|5743|5740|5741|5738|5743.3|5740.7|5739.8|5736.8|127
1666740600000|2022-10-25 23:30:00|5741.1|5738.1|5743|5740|5743.8|5740.8|5740.6|5737.9|213
1666740900000|2022-10-25 23:35:00|5743.1|5740.1|5743.3|5740.3|5743.6|5740.7|5741.3|5738.9|236
1666741200000|2022-10-25 23:40:00|5743.4|5740.4|5741.7|5738.7|5743.4|5740.4|5741.1|5738.5|178
1666741500000|2022-10-25 23:45:00|5741.8|5738.8|5742.7|5739.7|5743.2|5740.2|5740.5|5738|196
1666741800000|2022-10-25 23:50:00|5742.8|5739.8|5743.3|5740.3|5744.1|5741.3|5741.2|5738.2|206
1666742100000|2022-10-25 23:55:00|5743.4|5740.4|5743.3|5740.3|5744.9|5742.4|5740.5|5738.3|284
1666742400000|2022-10-26 00:00:00|5743.4|5740.4|5746.4|5743.4|5748.2|5745.9|5741.5|5739.4|439
1666742700000|2022-10-26 00:05:00|5746.3|5743.3|5741.8|5740|5748.4|5746|5741.6|5739.8|436
1666743000000|2022-10-26 00:10:00|5742.4|5740.6|5741.2|5739.4|5744.8|5743|5739.6|5737.2|366
1666743300000|2022-10-26 00:15:00|5741.3|5739.5|5740.5|5737.5|5742.9|5740.7|5739.3|5736.9|349
1666743600000|2022-10-26 00:20:00|5740|5738.2|5735.5|5733.7|5740.8|5738.5|5735.4|5733.6|398
1666743900000|2022-10-26 00:25:00|5735.4|5733.6|5739.9|5736.9|5740.1|5737.1|5735.1|5732.9|323
1666744200000|2022-10-26 00:30:00|5739.6|5736.6|5735.8|5732.8|5750.4|5747.4|5734.7|5731.7|711
1666744500000|2022-10-26 00:35:00|5735.9|5732.9|5734.5|5731.5|5737.9|5734.9|5732.7|5729.7|586
1666744800000|2022-10-26 00:40:00|5734.4|5731.4|5730.9|5727.9|5734.8|5731.8|5729.1|5726.1|555
1666745100000|2022-10-26 00:45:00|5730.7|5727.7|5729.3|5726.3|5732.3|5729.3|5727|5724|547
1666745400000|2022-10-26 00:50:00|5729.4|5726.4|5730.4|5727.4|5734.9|5731.9|5728.5|5725.5|628
1666745700000|2022-10-26 00:55:00|5730|5727|5732.4|5729.4|5733.4|5730.4|5727|5724|512
1666746000000|2022-10-26 01:00:00|5732.2|5729.2|5732.1|5729.1|5737.4|5734.4|5731|5728|572
1666746300000|2022-10-26 01:05:00|5732|5729|5733.1|5730.1|5733.4|5730.4|5729.6|5726.6|625
1666746600000|2022-10-26 01:10:00|5733.2|5730.2|5738.3|5735.3|5738.4|5735.4|5732.5|5729.5|506
1666746900000|2022-10-26 01:15:00|5738|5735|5741.9|5738.9|5744.7|5741.7|5737|5734|675
1666747200000|2022-10-26 01:20:00|5741.8|5738.8|5741.8|5738.8|5744.9|5741.9|5740.4|5737.4|637
1666747500000|2022-10-26 01:25:00|5741.7|5738.7|5740.6|5737.6|5742.9|5740.2|5739.6|5736.6|639
1666747800000|2022-10-26 01:30:00|5739.7|5736.7|5744.5|5741.5|5744.5|5741.5|5739.7|5736.7|643
1666748100000|2022-10-26 01:35:00|5744.4|5741.4|5746.2|5743.2|5748.9|5745.9|5742.1|5739.1|732
1666748400000|2022-10-26 01:40:00|5746.1|5743.1|5745.1|5742.1|5748.5|5745.5|5742.6|5739.6|656
1666748700000|2022-10-26 01:45:00|5744.8|5741.8|5748.2|5745.2|5749.4|5746.4|5744|5741|702
1666749000000|2022-10-26 01:50:00|5748.3|5745.3|5747.5|5744.5|5749|5746|5745.1|5742.6|670
1666749300000|2022-10-26 01:55:00|5747.7|5744.7|5743.5|5740.5|5747.7|5744.7|5741.5|5738.5|692
1666749600000|2022-10-26 02:00:00|5743.6|5740.6|5745.7|5742.7|5747.8|5744.8|5742|5739|592
1666749900000|2022-10-26 02:05:00|5745.6|5742.6|5748.1|5745.1|5748.9|5745.9|5745.6|5742.6|368
1666750200000|2022-10-26 02:10:00|5748.2|5745.2|5748.9|5745.9|5749.1|5746.1|5746.6|5743.6|441
1666750500000|2022-10-26 02:15:00|5748.8|5745.8|5749.7|5746.7|5750|5747|5747.7|5744.7|482
1666750800000|2022-10-26 02:20:00|5749.8|5746.8|5745.4|5742.4|5749.8|5746.8|5745.3|5742.3|492
1666751100000|2022-10-26 02:25:00|5745.2|5742.2|5744.9|5741.9|5747|5744.1|5743.2|5740.2|440
1666751400000|2022-10-26 02:30:00|5745|5742|5744.9|5741.9|5746.1|5743.1|5744.1|5741.1|414
1666751700000|2022-10-26 02:35:00|5744.8|5741.8|5744.9|5741.9|5746.5|5743.5|5744.2|5741.2|387
1666752000000|2022-10-26 02:40:00|5745|5742|5747.1|5744.1|5747.5|5744.5|5742.6|5739.6|494
1666752300000|2022-10-26 02:45:00|5747|5744|5748.6|5745.6|5749|5746|5746.7|5743.7|463
1666752600000|2022-10-26 02:50:00|5748.7|5745.7|5746.4|5743.4|5749.8|5746.8|5743.8|5740.8|473
1666752900000|2022-10-26 02:55:00|5746.3|5743.3|5749.5|5746.5|5751.3|5748.3|5745.9|5742.9|365
1666753200000|2022-10-26 03:00:00|5749.4|5746.4|5750.1|5747.1|5751.4|5748.4|5749.2|5746.2|397
1666753500000|2022-10-26 03:05:00|5750.2|5747.2|5747.5|5744.5|5751|5748|5747.4|5744.4|389
1666753800000|2022-10-26 03:10:00|5747.6|5744.6|5747.2|5744.2|5748.1|5745.1|5745.7|5742.7|436
1666754100000|2022-10-26 03:15:00|5747.1|5744.1|5746.2|5743.2|5747.4|5744.4|5745.1|5742.3|395
1666754400000|2022-10-26 03:20:00|5746.3|5743.3|5748.5|5745.5|5749.1|5746.1|5746.2|5743.2|472
1666754700000|2022-10-26 03:25:00|5748.6|5745.6|5750.2|5747.2|5751.4|5749.3|5747.8|5744.8|503
1666755000000|2022-10-26 03:30:00|5750.1|5747.1|5746.3|5743.3|5750.6|5747.6|5745.6|5742.6|462
1666755300000|2022-10-26 03:35:00|5746.4|5743.4|5746|5743|5746.6|5743.6|5743.8|5740.8|450
1666755600000|2022-10-26 03:40:00|5746.4|5743.4|5747.8|5744.8|5749.1|5746.1|5745.5|5742.5|424
1666755900000|2022-10-26 03:45:00|5748.4|5745.4|5751.4|5748.4|5751.4|5748.4|5747.7|5744.7|524
1666756200000|2022-10-26 03:50:00|5751.3|5748.3|5751.1|5748.1|5752.7|5749.7|5750.5|5747.5|492
1666756500000|2022-10-26 03:55:00|5751.2|5748.2|5753.2|5750.2|5753.8|5750.8|5749.4|5746.4|632
1666756800000|2022-10-26 04:00:00|5752.9|5749.9|5750.1|5747.1|5753.6|5750.6|5749|5746|680
1666757100000|2022-10-26 04:05:00|5749.7|5746.7|5750.4|5747.4|5751.5|5748.5|5749.1|5746.1|647
1666757400000|2022-10-26 04:10:00|5750.3|5747.3|5747.9|5744.9|5751.2|5748.2|5747.4|5744.4|392
1666757700000|2022-10-26 04:15:00|5748|5745|5747.1|5744.1|5748.9|5745.9|5746.4|5743.4|438
1666758000000|2022-10-26 04:20:00|5747|5744|5746.5|5743.5|5748|5745|5746.1|5743.1|428
1666758300000|2022-10-26 04:25:00|5746.4|5743.4|5748.6|5745.6|5748.6|5745.6|5744.6|5741.6|463
1666758600000|2022-10-26 04:30:00|5748.5|5745.5|5752|5749|5752.3|5749.3|5748.3|5745.3|436
1666758900000|2022-10-26 04:35:00|5751.9|5748.9|5753.6|5750.6|5753.6|5750.6|5749.5|5746.5|488
1666759200000|2022-10-26 04:40:00|5753.5|5750.5|5752.9|5749.9|5754.3|5751.3|5752.3|5749.3|421
1666759500000|2022-10-26 04:45:00|5753|5750|5749|5746|5753.5|5750.5|5748.6|5745.6|411
1666759800000|2022-10-26 04:50:00|5748.9|5745.9|5751.4|5748.4|5752|5749|5748.5|5745.5|397
1666760100000|2022-10-26 04:55:00|5751.3|5748.3|5749|5746|5751.3|5748.3|5747.7|5744.7|470
1666760400000|2022-10-26 05:00:00|5748.6|5745.6|5747.6|5744.6|5749.2|5746.2|5747.1|5744.1|490
1666760700000|2022-10-26 05:05:00|5747.7|5744.7|5744.9|5741.9|5748|5745|5743.5|5740.5|444
1666761000000|2022-10-26 05:10:00|5744.8|5741.8|5743.1|5740.1|5745.5|5742.5|5742.3|5739.3|532
1666761300000|2022-10-26 05:15:00|5743|5740|5744.6|5741.6|5745.2|5742.2|5742.5|5739.5|370
1666761600000|2022-10-26 05:20:00|5744.5|5741.5|5749.3|5746.3|5749.8|5746.8|5743.4|5740.4|559
1666761900000|2022-10-26 05:25:00|5749.4|5746.4|5751.4|5748.4|5751.4|5748.4|5748.4|5745.4|426
1666762200000|2022-10-26 05:30:00|5751.2|5748.2|5750|5747|5752.4|5749.4|5748.5|5745.5|483
1666762500000|2022-10-26 05:35:00|5749.8|5746.8|5752.6|5749.6|5753|5750|5747.8|5744.8|489
1666762800000|2022-10-26 05:40:00|5752.5|5749.5|5753.7|5750.7|5754.4|5751.4|5750.4|5747.4|562
1666763100000|2022-10-26 05:45:00|5753.6|5750.6|5754.5|5751.5|5754.8|5751.8|5749.5|5746.5|496
1666763400000|2022-10-26 05:50:00|5755|5752|5754.7|5751.7|5755.4|5752.4|5754.3|5751.3|259
1666763700000|2022-10-26 05:55:00|5754.6|5751.6|5755.8|5752.8|5757.4|5754.4|5753.9|5751.1|467
1666764000000|2022-10-26 06:00:00|5755.7|5752.7|5760.1|5757.1|5760.4|5757.4|5753.6|5750.6|466
1666764300000|2022-10-26 06:05:00|5760|5757|5766.2|5763.2|5766.2|5763.2|5759.7|5756.7|502
1666764600000|2022-10-26 06:10:00|5766.3|5763.3|5772.7|5769.7|5775.4|5772.4|5765.6|5762.6|557
1666764900000|2022-10-26 06:15:00|5772.8|5769.8|5771.3|5768.3|5774|5771|5771.3|5768.3|501
1666765200000|2022-10-26 06:20:00|5771.5|5768.5|5770.5|5767.5|5771.9|5768.9|5768.8|5765.8|571
1666765500000|2022-10-26 06:25:00|5770.6|5767.6|5769.2|5766.2|5771.8|5768.8|5768.1|5765.1|351
1666765800000|2022-10-26 06:30:00|5769.1|5766.1|5771.3|5768.3|5771.7|5768.7|5767|5764|454
1666766100000|2022-10-26 06:35:00|5771.1|5768.1|5773.6|5770.6|5773.8|5770.8|5767.6|5764.6|516
1666766400000|2022-10-26 06:40:00|5773.8|5770.8|5774|5771|5775.7|5772.7|5770.5|5767.5|512
1666766700000|2022-10-26 06:45:00|5773.9|5770.9|5774.9|5771.9|5776|5773|5772.6|5769.6|575
1666767000000|2022-10-26 06:50:00|5774.8|5771.8|5778.5|5775.5|5782.1|5779.1|5774.3|5771.3|634
1666767300000|2022-10-26 06:55:00|5778.6|5775.6|5778.3|5775.3|5780.6|5777.6|5775.9|5772.9|626
1666767600000|2022-10-26 07:00:00|5778.1|5775.1|5780.5|5777.5|5781.4|5778.4|5775.4|5772.4|675
1666767900000|2022-10-26 07:05:00|5780.6|5777.6|5781.2|5778.2|5783.1|5780.1|5775.9|5772.9|658
1666768200000|2022-10-26 07:10:00|5780.9|5777.9|5776.1|5773.1|5781.1|5778.1|5775.5|5772.5|657
1666768500000|2022-10-26 07:15:00|5776.2|5773.2|5784.1|5781.1|5784.6|5781.6|5775.8|5772.8|664
1666768800000|2022-10-26 07:20:00|5784.2|5781.2|5786.7|5783.7|5786.8|5784|5778.9|5775.9|757
1666769100000|2022-10-26 07:25:00|5786.6|5783.6|5791.1|5789.3|5791.5|5789.3|5783.3|5780.3|752
1666769400000|2022-10-26 07:30:00|5791.4|5788.4|5791.9|5788.9|5793.4|5790.4|5785.5|5782.5|702
1666769700000|2022-10-26 07:35:00|5792.2|5789.2|5789.8|5786.8|5793.9|5790.9|5788.7|5786|649
1666770000000|2022-10-26 07:40:00|5790.2|5787.2|5804.5|5801.5|5805.5|5802.7|5790.1|5787.1|726
1666770300000|2022-10-26 07:45:00|5804.6|5801.6|5805.1|5802.1|5808.1|5805.1|5799.9|5796.9|744
1666770600000|2022-10-26 07:50:00|5805|5802|5803.9|5802.1|5805.2|5802.2|5798.7|5796.8|591
1666770900000|2022-10-26 07:55:00|5803.8|5802|5805.8|5802.8|5809|5807.2|5802.9|5801|603
1666771200000|2022-10-26 08:00:00|5805.3|5803.5|5808.4|5806.6|5810.4|5808.6|5804.5|5802.1|571
1666771500000|2022-10-26 08:05:00|5808.5|5806.7|5816.2|5814.4|5817.2|5814.9|5806.1|5804.3|608
1666771800000|2022-10-26 08:10:00|5816.1|5814.3|5803.6|5800.6|5816.5|5814.3|5801.5|5799.1|638
1666772100000|2022-10-26 08:15:00|5803.5|5800.5|5797|5795.2|5803.7|5801.1|5793.3|5791.2|587
1666772400000|2022-10-26 08:20:00|5796.7|5794.9|5800.2|5797.2|5801.3|5799.1|5795.9|5793.5|551
1666772700000|2022-10-26 08:25:00|5800.3|5797.3|5800|5798.2|5803|5800.5|5796.5|5793.7|531
1666773000000|2022-10-26 08:30:00|5800.1|5798.3|5810.5|5807.5|5810.5|5807.6|5799.5|5797.7|543
1666773300000|2022-10-26 08:35:00|5812|5809|5812.7|5810.9|5817.2|5815.2|5808.7|5806.5|611
1666773600000|2022-10-26 08:40:00|5812.8|5811|5814.6|5811.6|5816.7|5814.2|5810.6|5808.2|599
1666773900000|2022-10-26 08:45:00|5814.7|5811.7|5805.5|5803.7|5815.4|5813.2|5805.2|5803.4|526
1666774200000|2022-10-26 08:50:00|5805.4|5803.6|5812.6|5809.6|5812.6|5810.2|5804.7|5802.9|555
1666774500000|2022-10-26 08:55:00|5812.4|5809.4|5813.4|5810.4|5814.5|5812.7|5808.2|5805.8|540
1666774800000|2022-10-26 09:00:00|5813.5|5810.5|5816.9|5815.1|5818.6|5816.8|5812.8|5810.2|531
1666775100000|2022-10-26 09:05:00|5817|5815.2|5812.6|5810.8|5817.5|5815.7|5811.1|5809.2|463
1666775400000|2022-10-26 09:10:00|5812.7|5810.9|5809.8|5808|5814.6|5812.8|5808.1|5806.3|451
1666775700000|2022-10-26 09:15:00|5809.9|5808.1|5810.8|5809|5813.4|5811.1|5808.9|5806.4|475
1666776000000|2022-10-26 09:20:00|5810.9|5809.1|5806.3|5804.5|5812|5810.2|5805.1|5802.8|467
1666776300000|2022-10-26 09:25:00|5807.4|5804.4|5803|5801.2|5807.5|5805.4|5802.5|5800.4|431
1666776600000|2022-10-26 09:30:00|5802.9|5801.1|5803.7|5801.9|5804.6|5802.8|5799.6|5797.8|446
1666776900000|2022-10-26 09:35:00|5803.8|5802|5805.6|5803.8|5807.6|5805.2|5803.6|5801.1|504
1666777200000|2022-10-26 09:40:00|5805.5|5803.7|5802.9|5799.9|5805.9|5803.8|5801|5798.6|434
1666777500000|2022-10-26 09:45:00|5802.6|5799.6|5800|5798.2|5803|5800.3|5796.8|5795|443
1666777800000|2022-10-26 09:50:00|5800.1|5798.3|5798.9|5797.1|5802.5|5800.5|5795.1|5792.1|365
1666778100000|2022-10-26 09:55:00|5798.8|5797|5798.5|5796.7|5802.5|5800.4|5797.6|5795|434
1666778400000|2022-10-26 10:00:00|5798.4|5796.6|5797.5|5795.7|5800.6|5798.3|5794.6|5792.8|378
1666778700000|2022-10-26 10:05:00|5797.4|5795.6|5797.2|5795.4|5801.1|5799.3|5797|5794.9|441
1666779000000|2022-10-26 10:10:00|5797.1|5795.3|5796.2|5794.4|5797.9|5795.7|5792.3|5790|497
1666779300000|2022-10-26 10:15:00|5796.1|5794.3|5791.9|5790.1|5797.2|5795.4|5791.1|5789.3|426
1666779600000|2022-10-26 10:20:00|5792|5790.2|5791.3|5789.5|5792.4|5790.6|5789|5787.2|375
1666779900000|2022-10-26 10:25:00|5791.2|5789.4|5795.5|5793.7|5797.8|5795.7|5791.2|5789.4|421
1666780200000|2022-10-26 10:30:00|5795.4|5793.6|5800.3|5798.5|5802.6|5800.7|5794.8|5792.7|505
1666780500000|2022-10-26 10:35:00|5800|5798.2|5796.5|5794.7|5800.5|5798.2|5796.5|5794.4|449
1666780800000|2022-10-26 10:40:00|5796.4|5794.6|5800.7|5797.7|5802.3|5799.8|5796.1|5793.6|396
1666781100000|2022-10-26 10:45:00|5801|5798|5800|5797|5803.3|5800.8|5799.1|5796.7|454
1666781400000|2022-10-26 10:50:00|5799.8|5796.8|5796.7|5794.9|5800.1|5797.7|5796.4|5794.3|405
1666781700000|2022-10-26 10:55:00|5796.5|5794.7|5797.3|5795.5|5797.7|5795.9|5794.8|5792.6|350
1666782000000|2022-10-26 11:00:00|5797.2|5795.4|5801.6|5799.8|5802.7|5800.7|5796.1|5793.6|411
1666782300000|2022-10-26 11:05:00|5801.5|5799.7|5800.1|5798.3|5803.3|5801.3|5799.2|5797.2|415
1666782600000|2022-10-26 11:10:00|5800.7|5797.7|5801.1|5799.3|5803|5800.6|5798.7|5796.9|385
1666782900000|2022-10-26 11:15:00|5801|5799.2|5803.6|5801.8|5804.5|5802.7|5799.4|5797.4|389
1666783200000|2022-10-26 11:20:00|5803.7|5801.9|5811.4|5809.6|5811.7|5809.9|5801.5|5799.5|418
1666783500000|2022-10-26 11:25:00|5811.5|5809.7|5813.5|5811.7|5815.8|5813.9|5811.2|5808.8|490
1666783800000|2022-10-26 11:30:00|5813.6|5811.8|5813.6|5811.8|5816.9|5814.7|5812.6|5809.9|479
1666784100000|2022-10-26 11:35:00|5813.3|5811.5|5811.5|5808.5|5814.1|5812.3|5808.9|5807.1|383
1666784400000|2022-10-26 11:40:00|5811.6|5808.6|5809|5807.2|5813.1|5811.3|5808.5|5806.5|311
1666784700000|2022-10-26 11:45:00|5809.1|5807.3|5805|5803.2|5810.9|5809.1|5803.5|5801.6|394
1666785000000|2022-10-26 11:50:00|5805.1|5803.3|5803.9|5802.1|5807.2|5805.4|5801.5|5799.4|453
1666785300000|2022-10-26 11:55:00|5804.1|5802.3|5807.5|5805.7|5808.5|5806.7|5804|5802.2|338
1666785600000|2022-10-26 12:00:00|5807.4|5805.6|5809.9|5808.1|5810.7|5808.9|5805.2|5802.9|502
1666785900000|2022-10-26 12:05:00|5809.8|5808|5809|5807.2|5811.3|5809.2|5806|5804.2|500
1666786200000|2022-10-26 12:10:00|5809.1|5807.3|5811.5|5809.7|5813.8|5812|5807.1|5805.2|499
1666786500000|2022-10-26 12:15:00|5811.3|5809.5|5806.2|5804.4|5813.6|5811.8|5804.8|5802.7|430
1666786800000|2022-10-26 12:20:00|5806.5|5804.7|5803|5801.2|5807.6|5805.8|5798.2|5796|566
1666787100000|2022-10-26 12:25:00|5803.1|5801.3|5801|5798|5804.8|5802.2|5799|5796.5|523
1666787400000|2022-10-26 12:30:00|5800.8|5797.8|5802.7|5799.7|5802.8|5801|5797.6|5795.3|639
1666787700000|2022-10-26 12:35:00|5802.4|5799.4|5799.3|5796.3|5803.6|5801.3|5797.5|5795.7|537
1666788000000|2022-10-26 12:40:00|5799.2|5796.2|5799.2|5796.2|5800.5|5797.7|5795.1|5792.8|587
1666788300000|2022-10-26 12:45:00|5798.4|5796.6|5794.9|5793.1|5798.9|5796.6|5792|5789.6|564
1666788600000|2022-10-26 12:50:00|5794.8|5793|5793.4|5791.6|5795.5|5793.6|5791.4|5789.6|482
1666788900000|2022-10-26 12:55:00|5793.5|5791.7|5793.5|5791.7|5796.3|5794|5788.4|5785.5|489
1666789200000|2022-10-26 13:00:00|5793.3|5791.5|5796.3|5794.5|5800.8|5798.5|5792.2|5790.3|560
1666789500000|2022-10-26 13:05:00|5796|5794.2|5797.7|5795.9|5798.8|5796.7|5793|5791.2|506
1666789800000|2022-10-26 13:10:00|5797.6|5795.8|5797.7|5794.7|5801.4|5799.5|5795.2|5793.4|522
1666790100000|2022-10-26 13:15:00|5797.5|5794.5|5793.4|5791.6|5799.5|5797.2|5792.4|5790.6|483
1666790400000|2022-10-26 13:20:00|5793.5|5791.7|5790.5|5788.7|5796.1|5794.2|5788.2|5786.2|448
1666790700000|2022-10-26 13:25:00|5790.6|5788.8|5792.2|5790.4|5793.2|5791.1|5789.4|5787.6|498
1666791000000|2022-10-26 13:30:00|5792.5|5790.7|5802|5800.2|5802.5|5800.2|5791.4|5788.9|627
1666791300000|2022-10-26 13:35:00|5801.9|5800.1|5810.4|5807.4|5812.4|5810|5801.4|5799.1|715
1666791600000|2022-10-26 13:40:00|5809.4|5807.6|5802.9|5801.1|5809.4|5807.6|5798.7|5796|745
1666791900000|2022-10-26 13:45:00|5802.8|5801|5809.8|5808|5813.9|5811.6|5800.8|5798.6|743
1666792200000|2022-10-26 13:50:00|5810.2|5808.4|5802.4|5800.6|5810.3|5808.4|5802.1|5800.3|703
1666792500000|2022-10-26 13:55:00|5803.1|5800.1|5800.5|5797.1|5810.8|5808.9|5799.1|5796.1|585
1666792800000|2022-10-26 14:00:00|5799|5796|5806.7|5803.7|5813.9|5810.9|5797.2|5794.2|970
1666793100000|2022-10-26 14:05:00|5806.8|5803.8|5806.4|5803.4|5809.2|5806.8|5800.1|5798.3|892
1666793400000|2022-10-26 14:10:00|5806.5|5803.5|5812|5810.2|5815.9|5813.5|5802.9|5800.9|839
1666793700000|2022-10-26 14:15:00|5811.9|5810.1|5810.2|5808.4|5812.6|5810.3|5805.5|5803.7|756
1666794000000|2022-10-26 14:20:00|5809.8|5808|5799.2|5797.4|5810.1|5808.3|5797|5795.2|697
1666794300000|2022-10-26 14:25:00|5799.8|5796.8|5808.7|5805.7|5810.3|5808.5|5798.6|5796.3|666
1666794600000|2022-10-26 14:30:00|5808.6|5805.6|5801.5|5799.7|5810.2|5808|5801.1|5799.3|660
1666794900000|2022-10-26 14:35:00|5801.6|5799.8|5806.8|5805|5809.3|5807.5|5801.1|5799.3|622
1666795200000|2022-10-26 14:40:00|5807|5805.2|5809.6|5807.8|5810.3|5808.5|5803.9|5802.1|583
1666795500000|2022-10-26 14:45:00|5809.2|5807.4|5823.4|5821.6|5825.7|5823.4|5808.1|5806.1|707
1666795800000|2022-10-26 14:50:00|5823.7|5821.9|5828.7|5826.9|5832.5|5829.5|5822.6|5820.3|626
1666796100000|2022-10-26 14:55:00|5828.9|5827.1|5826.3|5824.5|5830|5827.8|5824.6|5822.4|565
1666796400000|2022-10-26 15:00:00|5826.4|5824.6|5825.2|5823.4|5829.6|5827.8|5824.6|5822.3|487
1666796700000|2022-10-26 15:05:00|5825.3|5823.5|5835.1|5832.1|5837.2|5834.9|5823.4|5821.4|547
1666797000000|2022-10-26 15:10:00|5834.2|5832.4|5836.5|5834.7|5837.4|5835.6|5830.2|5828.4|549
1666797300000|2022-10-26 15:15:00|5836.6|5834.8|5836.4|5834.6|5837.8|5835.5|5832.3|5830.2|596
1666797600000|2022-10-26 15:20:00|5836.5|5834.7|5835.6|5833.8|5839.3|5836.8|5834.5|5832.2|483
1666797900000|2022-10-26 15:25:00|5835.5|5833.7|5839.3|5837.5|5842.1|5840.3|5834|5832.2|431
1666798200000|2022-10-26 15:30:00|5839.7|5836.7|5839.9|5838.1|5844.2|5842.3|5837.9|5835.6|544
1666798500000|2022-10-26 15:35:00|5840|5838.2|5842|5839|5843.8|5841.7|5836.7|5834.4|488
1666798800000|2022-10-26 15:40:00|5841.3|5839.5|5836.6|5833.6|5843.8|5841.9|5836.2|5833.6|498
1666799100000|2022-10-26 15:45:00|5836.7|5833.7|5832.6|5830.8|5836.7|5834.7|5829.4|5827.2|564
1666799400000|2022-10-26 15:50:00|5832.7|5830.9|5829.6|5827.8|5833|5831.2|5828.2|5826.4|479
1666799700000|2022-10-26 15:55:00|5829.3|5827.5|5833.6|5831.8|5834.1|5832.3|5829.1|5827.3|402
1666800000000|2022-10-26 16:00:00|5833.5|5831.7|5833.2|5831.4|5837.3|5835.2|5832.5|5830.7|415
1666800300000|2022-10-26 16:05:00|5833.1|5831.3|5829.3|5827.5|5833.8|5832|5827.7|5825.9|403
1666800600000|2022-10-26 16:10:00|5829.2|5827.4|5832|5830.2|5836.7|5834.6|5829|5827.2|434
1666800900000|2022-10-26 16:15:00|5832.4|5830.6|5838.8|5835.8|5839.1|5837.2|5829.5|5827.7|522
1666801200000|2022-10-26 16:20:00|5838.1|5836.3|5840.9|5837.9|5840.9|5838.8|5837.4|5835.2|529
1666801500000|2022-10-26 16:25:00|5841|5838|5840.1|5838.3|5842.9|5840.5|5836.7|5834.9|419
1666801800000|2022-10-26 16:30:00|5839.9|5838.1|5842|5840.2|5846.8|5844.5|5839.9|5838.1|487
1666802100000|2022-10-26 16:35:00|5842.2|5840.4|5838.4|5836.6|5842.6|5840.8|5837.6|5835.8|430
1666802400000|2022-10-26 16:40:00|5838.5|5836.7|5840.8|5839|5842.3|5840|5837.6|5835.8|431
1666802700000|2022-10-26 16:45:00|5840.7|5838.9|5830.6|5828.8|5841|5839.2|5829.9|5827.6|462
1666803000000|2022-10-26 16:50:00|5830.3|5828.5|5828.1|5826.3|5831.7|5828.9|5827.8|5825.6|441
1666803300000|2022-10-26 16:55:00|5828|5826.2|5828.9|5825.9|5830.1|5828.3|5825.3|5823.5|450
1666803600000|2022-10-26 17:00:00|5828.2|5826.4|5830.2|5828.4|5831.7|5829.4|5824.1|5821.8|504
1666803900000|2022-10-26 17:05:00|5830.1|5828.3|5828.5|5826.7|5831.3|5829.5|5825.1|5823.3|488
1666804200000|2022-10-26 17:10:00|5828.6|5826.8|5828.4|5826.6|5830.4|5828.6|5825.6|5823.5|419
1666804500000|2022-10-26 17:15:00|5828.3|5826.5|5831.9|5828.9|5832|5829.5|5826|5824.2|422
1666804800000|2022-10-26 17:20:00|5831.3|5829.5|5828|5826.2|5832.5|5830.7|5826.5|5824.7|429
1666805100000|2022-10-26 17:25:00|5827.9|5826.1|5825.4|5823.6|5828.5|5826.7|5823.7|5821.9|456
1666805400000|2022-10-26 17:30:00|5825.3|5823.5|5821.9|5818.9|5826.4|5824.6|5818.6|5816.8|516
1666805700000|2022-10-26 17:35:00|5822.1|5819.1|5824.3|5822.5|5825.6|5823.2|5821.5|5818.9|500
1666806000000|2022-10-26 17:40:00|5824.2|5822.4|5825.9|5824.1|5826|5824.1|5821.3|5819.4|424
1666806300000|2022-10-26 17:45:00|5825.8|5824|5826.3|5824.5|5827.2|5825.1|5823.7|5821.4|384
1666806600000|2022-10-26 17:50:00|5826.2|5824.4|5829.1|5827.3|5829.9|5827.8|5826.2|5824.4|361
1666806900000|2022-10-26 17:55:00|5829|5827.2|5830|5827|5830.6|5828|5824.3|5822.5|304
1666807200000|2022-10-26 18:00:00|5827.7|5826|5831.6|5828.6|5836.7|5832.7|5826.5|5822.5|412
1666807500000|2022-10-26 18:05:00|5831.5|5828.5|5835.2|5832.2|5836.1|5833.8|5831.2|5828.5|391
1666807800000|2022-10-26 18:10:00|5834.8|5833|5836.1|5834.3|5838.4|5836.2|5834.5|5831.8|340
1666808100000|2022-10-26 18:15:00|5836|5834.2|5835.8|5834|5837.4|5834.6|5832.7|5830.2|404
1666808400000|2022-10-26 18:20:00|5835.9|5832.9|5833|5831.2|5836.8|5834.3|5831.9|5829.6|476
1666808700000|2022-10-26 18:25:00|5833.1|5831.3|5829|5826|5835.1|5833|5826.8|5824.5|425
1666809000000|2022-10-26 18:30:00|5829.1|5826.1|5832.2|5829.2|5832.9|5830.3|5825.1|5823.3|525
1666809300000|2022-10-26 18:35:00|5832.3|5829.3|5831.6|5829.8|5834.3|5832.5|5830.8|5828.5|389
1666809600000|2022-10-26 18:40:00|5831.5|5829.7|5831.2|5828.2|5832|5830.2|5829.2|5827|354
1666809900000|2022-10-26 18:45:00|5831|5829.2|5831.1|5829.3|5833.7|5831.3|5829.8|5827.1|384
1666810200000|2022-10-26 18:50:00|5831.2|5829.4|5829.7|5826.7|5832.7|5829.9|5828.5|5826.2|339
1666810500000|2022-10-26 18:55:00|5829.4|5826.4|5831|5829.2|5833.9|5831.4|5828.2|5826.1|369
1666810800000|2022-10-26 19:00:00|5831.1|5829.3|5828.3|5826.5|5831.7|5829.3|5827.8|5826|417
1666811100000|2022-10-26 19:05:00|5828.4|5826.6|5828.2|5826.4|5830.6|5828.6|5826.4|5824.5|378
1666811400000|2022-10-26 19:10:00|5828.1|5826.3|5827.7|5825.9|5828.7|5826.6|5825.8|5824|368
1666811700000|2022-10-26 19:15:00|5827.8|5826|5830.3|5828.5|5830.9|5829.1|5827.7|5825.9|335
1666812000000|2022-10-26 19:20:00|5830.4|5828.6|5828.9|5827.1|5830.6|5828.7|5827.8|5825.4|314
1666812300000|2022-10-26 19:25:00|5829|5827.2|5827|5825.2|5830.9|5828.6|5826.1|5823.8|378
1666812600000|2022-10-26 19:30:00|5827.2|5825.4|5830.9|5827.9|5832.4|5830|5826.8|5824.5|360
1666812900000|2022-10-26 19:35:00|5830.3|5828.5|5830.1|5828.3|5832.9|5830.2|5829|5827.2|363
1666813200000|2022-10-26 19:40:00|5830.2|5828.4|5831|5829.2|5834.7|5832.2|5830.2|5827.9|320
1666813500000|2022-10-26 19:45:00|5830.9|5829.1|5834.1|5831.1|5834.1|5831.5|5830.8|5828.4|325
1666813800000|2022-10-26 19:50:00|5834.2|5831.2|5832.7|5830.9|5834.2|5831.7|5829.4|5827.1|362
1666814100000|2022-10-26 19:55:00|5832.6|5830.8|5831.5|5829.7|5833.2|5831.4|5831.1|5829.3|254
1666814400000|2022-10-26 20:00:00|5831.6|5829.8|5833.3|5831.5|5833.7|5831.6|5831.3|5829.5|260
1666814700000|2022-10-26 20:05:00|5833.4|5831.6|5835|5833.2|5836.3|5833.8|5833.4|5831.2|413
1666815000000|2022-10-26 20:10:00|5834.9|5833.1|5835.4|5833.6|5836.6|5834.2|5834.3|5832|307
1666815300000|2022-10-26 20:15:00|5835.5|5833.7|5834.4|5832.6|5836.1|5833.8|5833.6|5831.2|193
1666815600000|2022-10-26 20:20:00|5834.5|5832.7|5833.6|5831.8|5835|5832.7|5831.3|5829|186
1666815900000|2022-10-26 20:25:00|5833.5|5831.7|5836.1|5833.1|5836.4|5834.2|5833.5|5831|261
1666816200000|2022-10-26 20:30:00|5836.2|5833.2|5835.1|5833.3|5837.1|5835.1|5834.1|5831.8|182
1666816500000|2022-10-26 20:35:00|5835|5833.2|5837.6|5834.6|5837.7|5835.3|5835|5832.7|200
1666816800000|2022-10-26 20:40:00|5837.7|5834.7|5839|5836|5839.2|5837|5836.2|5833.5|162
1666817100000|2022-10-26 20:45:00|5839.1|5836.1|5837.9|5834.9|5839.4|5836.7|5836.3|5833.3|161
1666817400000|2022-10-26 20:50:00|5837.8|5834.8|5839|5836|5839|5836.3|5836.6|5834.3|103
1666817700000|2022-10-26 20:55:00|5838.8|5835.8|5837.9|5834.1|5840.2|5837.2|5836.8|5833.5|184
1666818000000|2022-10-26 21:00:00|5834.5|5830.5|5836.4|5832.4|5836.4|5832.4|5834.5|5830.5|4
1666818300000|2022-10-26 21:05:00|5834.9|5830.9|5838.5|5834.5|5844.2|5840.2|5834.9|5830.9|31
1666818600000|2022-10-26 21:10:00|5839.8|5835.8|5838.4|5834.4|5840.4|5836.4|5837.4|5833.4|77
1666818900000|2022-10-26 21:15:00|5838.2|5834.2|5839.8|5835.8|5840.5|5836.5|5837.2|5833.2|78
1666819200000|2022-10-26 21:20:00|5840.1|5836.1|5839.9|5835.9|5842|5838|5837.7|5833.7|156
1666819500000|2022-10-26 21:25:00|5840.5|5836.5|5839.8|5835.8|5841|5837|5837.7|5833.7|148
1666819800000|2022-10-26 21:30:00|5839.4|5835.4|5837|5833|5841.4|5837.4|5836.2|5832.2|150
1666820100000|2022-10-26 21:35:00|5836.3|5832.3|5836.7|5832.7|5836.8|5832.8|5834.7|5830.7|81
1666820400000|2022-10-26 21:40:00|5835.1|5831.1|5835.4|5831.4|5838|5834|5833.7|5829.7|86
1666820700000|2022-10-26 21:45:00|5835.3|5831.3|5834.4|5830.4|5835.5|5831.5|5834.2|5830.2|46
1666821000000|2022-10-26 21:50:00|5834.5|5830.5|5835.9|5831.9|5838|5834|5834.3|5830.3|84
1666821300000|2022-10-26 21:55:00|5835.6|5831.6|5831.4|5827.4|5836.1|5832.1|5830.8|5826.8|107
1666821600000|2022-10-26 22:00:00|5831.1|5827.1|5828.8|5825.8|5832.8|5828.8|5828.4|5825|201
1666821900000|2022-10-26 22:05:00|5828.7|5825.7|5825.2|5821.2|5828.7|5825.7|5821.8|5817.8|275
1666822200000|2022-10-26 22:10:00|5824.8|5821.8|5828.6|5825.6|5829.1|5825.8|5824.8|5821.8|130
1666822500000|2022-10-26 22:15:00|5828.5|5825.5|5831.1|5827.6|5832.2|5828.8|5828.5|5825.1|886
1666822800000|2022-10-26 22:20:00|5830.6|5827.5|5825.3|5822.3|5831.7|5827.8|5824|5821|787
1666823100000|2022-10-26 22:25:00|5825.4|5822.4|5827.3|5824.3|5827.4|5824.4|5824.9|5821.9|425
1666823400000|2022-10-26 22:30:00|5827.2|5824.2|5826.9|5823.9|5827.3|5824.3|5825.7|5822.7|440
1666823700000|2022-10-26 22:35:00|5826.8|5823.8|5827.5|5824.5|5828.6|5825.6|5826.3|5823.3|378
1666824000000|2022-10-26 22:40:00|5827.4|5824.4|5825.3|5822.3|5828.8|5825.8|5824.8|5821.8|224
1666824300000|2022-10-26 22:45:00|5825.4|5822.4|5825.6|5822.6|5825.7|5822.7|5824.4|5821.4|271
1666824600000|2022-10-26 22:50:00|5825.7|5822.7|5826.7|5823.7|5828.1|5825.1|5824.2|5821.2|446
1666824900000|2022-10-26 22:55:00|5826.6|5823.6|5822.2|5819.2|5826.7|5823.7|5821.5|5818.5|354
1666825200000|2022-10-26 23:00:00|5821.8|5818.8|5823.6|5820.6|5824.4|5821.4|5821.4|5818.4|448
1666825500000|2022-10-26 23:05:00|5823.5|5820.5|5824.1|5821.1|5824.6|5822.2|5822.6|5819.6|314
1666825800000|2022-10-26 23:10:00|5824|5821|5827.1|5824.1|5827.5|5824.8|5823.7|5820.7|270
1666826100000|2022-10-26 23:15:00|5827|5824|5830.7|5827.7|5830.8|5827.8|5826.5|5824|212
1666826400000|2022-10-26 23:20:00|5830.6|5827.6|5832.6|5829.6|5832.6|5830.5|5830.2|5827.6|202
1666826700000|2022-10-26 23:25:00|5832.5|5829.5|5830.4|5827.4|5832.9|5830.1|5829.8|5827.2|164
1666827000000|2022-10-26 23:30:00|5830.5|5827.5|5837.7|5834.7|5839.2|5836.2|5829.9|5827.5|338
1666827300000|2022-10-26 23:35:00|5837.6|5834.6|5836.9|5835.1|5838.2|5835.8|5836.3|5833.8|243
1666827600000|2022-10-26 23:40:00|5836.8|5835|5838.7|5835.7|5838.7|5836.3|5836.7|5834.9|191
1666827900000|2022-10-26 23:45:00|5838.8|5835.8|5838|5836.2|5839.2|5836.7|5837.6|5835|214
1666828200000|2022-10-26 23:50:00|5837.8|5836|5841.5|5839.7|5842.6|5840.3|5837.8|5835.4|149
1666828500000|2022-10-26 23:55:00|5841.9|5840.1|5842.4|5840.6|5843|5840.8|5840.3|5837.6|247
1666828800000|2022-10-27 00:00:00|5842.3|5840.5|5838|5835|5842.9|5840.7|5832.7|5829.7|523
1666829100000|2022-10-27 00:05:00|5837.9|5834.9|5844|5842.2|5844.9|5842.7|5835.8|5833.6|342
1666829400000|2022-10-27 00:10:00|5844.1|5842.3|5846.5|5844.7|5848.7|5846.4|5843.5|5841.5|290
1666829700000|2022-10-27 00:15:00|5846.7|5844.9|5851.6|5849.8|5852.4|5850|5845.7|5843.6|366
1666830000000|2022-10-27 00:20:00|5851.7|5849.9|5851.7|5849.9|5852.6|5850.4|5849.6|5847.4|390
1666830300000|2022-10-27 00:25:00|5852.4|5849.4|5850.6|5848.8|5852.8|5850.4|5847.5|5845|402
1666830600000|2022-10-27 00:30:00|5850.7|5848.9|5848.4|5846.6|5851.1|5848.9|5846.3|5844.4|294
1666830900000|2022-10-27 00:35:00|5848.3|5846.5|5844|5841|5849.2|5846.8|5840.8|5838.2|365
1666831200000|2022-10-27 00:40:00|5844.1|5841.1|5844|5842.2|5845.9|5842.9|5840.5|5838.3|331
1666831500000|2022-10-27 00:45:00|5844.1|5842.3|5843.1|5841.3|5844.7|5842.3|5841.3|5838.8|302
1666831800000|2022-10-27 00:50:00|5843|5841.2|5836|5833|5843.4|5841.6|5834.1|5832|423
1666832100000|2022-10-27 00:55:00|5835.6|5832.6|5834|5832.2|5837.3|5834.7|5832.3|5829.8|405
1666832400000|2022-10-27 01:00:00|5834.1|5832.3|5839.3|5836.3|5842.4|5840.1|5833.5|5831.7|484
1666832700000|2022-10-27 01:05:00|5839.2|5836.2|5839.3|5837.5|5842.9|5840.6|5838.8|5836.2|390
1666833000000|2022-10-27 01:10:00|5839.2|5837.4|5840.6|5838.8|5841.1|5838.9|5837.5|5835.3|391
1666833300000|2022-10-27 01:15:00|5840.5|5838.7|5839|5837.2|5841.7|5839.2|5832|5829.7|639
1666833600000|2022-10-27 01:20:00|5838.9|5837.1|5835.6|5833.8|5843.7|5841.8|5835.5|5833.7|540
1666833900000|2022-10-27 01:25:00|5835.9|5834.1|5841.2|5838.2|5841.9|5839.7|5834.3|5832|383
1666834200000|2022-10-27 01:30:00|5841.5|5838.5|5841.4|5838.4|5842.9|5841.1|5837|5835.1|467
1666834500000|2022-10-27 01:35:00|5841.5|5838.5|5839.4|5837.6|5842.9|5840.9|5838.2|5836.2|461
1666834800000|2022-10-27 01:40:00|5840.6|5838.8|5840.2|5837.2|5843.7|5841.4|5836.3|5833.9|474
1666835100000|2022-10-27 01:45:00|5839.2|5837.4|5840.8|5837.8|5843.3|5841|5835.3|5833.5|468
1666835400000|2022-10-27 01:50:00|5840.9|5837.9|5840.8|5839|5841.4|5839.5|5839.3|5836.8|357
1666835700000|2022-10-27 01:55:00|5840.9|5839.1|5843.1|5841.3|5843.3|5841.4|5840.7|5838.9|357
1666836000000|2022-10-27 02:00:00|5843|5841.2|5838.5|5836.7|5843.3|5841.3|5837.8|5835.2|462
1666836300000|2022-10-27 02:05:00|5838.7|5836.9|5838.8|5837|5840.9|5839.1|5837.7|5835.9|293
1666836600000|2022-10-27 02:10:00|5838.6|5836.8|5834.5|5832.7|5838.7|5836.9|5833.5|5831.6|355
1666836900000|2022-10-27 02:15:00|5834.6|5832.8|5832.1|5829.1|5834.7|5832.9|5828.9|5826.5|388
1666837200000|2022-10-27 02:20:00|5832.2|5829.2|5828.9|5827.1|5833|5830.4|5825.2|5823.2|427
1666837500000|2022-10-27 02:25:00|5828.8|5827|5829.5|5827.7|5830.3|5828|5827.1|5824.9|310
1666837800000|2022-10-27 02:30:00|5829.4|5827.6|5828.8|5827|5830.1|5828.3|5826.4|5824.6|410
1666838100000|2022-10-27 02:35:00|5829.1|5827.3|5828.3|5825.3|5829.4|5827.6|5825.6|5823.3|427
1666838400000|2022-10-27 02:40:00|5827.7|5825.9|5826.8|5825|5829.4|5827.6|5826|5823.9|364
1666838700000|2022-10-27 02:45:00|5827|5825.2|5833.5|5830.5|5835.3|5832.9|5826.9|5825.1|328
1666839000000|2022-10-27 02:50:00|5833.4|5830.4|5831.1|5829.3|5833.4|5831|5829.8|5827.4|347
1666839300000|2022-10-27 02:55:00|5831|5829.2|5832.8|5831|5835.6|5833.8|5831|5829.2|330
1666839600000|2022-10-27 03:00:00|5832.9|5831.1|5832.6|5830.8|5834.7|5832.8|5832.1|5829.8|341
1666839900000|2022-10-27 03:05:00|5832.5|5830.7|5838|5836.2|5838.1|5836.3|5832.3|5830.5|285
1666840200000|2022-10-27 03:10:00|5838.2|5836.4|5837.5|5835.7|5838.6|5836.4|5835.4|5833.2|317
1666840500000|2022-10-27 03:15:00|5837.4|5835.6|5837.6|5835.8|5839.7|5837.9|5837.3|5835.2|299
1666840800000|2022-10-27 03:20:00|5837.5|5835.7|5837.1|5835.3|5837.8|5836|5836|5834.2|176
1666841100000|2022-10-27 03:25:00|5837.2|5835.4|5838.2|5836.4|5838.3|5836.5|5836.9|5835.1|226
1666841400000|2022-10-27 03:30:00|5838.3|5836.5|5839.5|5837.7|5839.5|5837.7|5837.4|5835.6|273
1666841700000|2022-10-27 03:35:00|5839.6|5837.8|5840.2|5838.4|5843.1|5841.3|5839.5|5837.7|187
1666842000000|2022-10-27 03:40:00|5840.1|5838.3|5839.1|5837.3|5840.6|5838.8|5838.6|5836.8|189
1666842300000|2022-10-27 03:45:00|5839.2|5837.4|5840.5|5837.5|5840.5|5838.3|5838.5|5836.7|268
1666842600000|2022-10-27 03:50:00|5840.2|5838.4|5840.4|5838.6|5843.1|5841.3|5839.9|5837.7|320
1666842900000|2022-10-27 03:55:00|5840.8|5839|5841.9|5840.1|5842.9|5841.1|5840.2|5838.4|308
1666843200000|2022-10-27 04:00:00|5842|5840.2|5839.4|5837.6|5843.5|5841.2|5838.7|5836.9|267
1666843500000|2022-10-27 04:05:00|5839.5|5837.7|5840.5|5838.7|5841.8|5840|5839.3|5837.5|292
1666843800000|2022-10-27 04:10:00|5840.6|5838.8|5842.2|5840.4|5842.9|5841.1|5840.6|5838.8|212
1666844100000|2022-10-27 04:15:00|5842.7|5840.9|5846.2|5844.4|5846.3|5844.5|5842|5840.2|186
1666844400000|2022-10-27 04:20:00|5846.1|5844.3|5845.2|5843.4|5847.1|5845.3|5843.4|5841.6|197
1666844700000|2022-10-27 04:25:00|5845.3|5843.5|5848.7|5846.9|5849.6|5847.1|5845.2|5843.4|222
1666845000000|2022-10-27 04:30:00|5848.8|5847|5856.2|5854.4|5857.1|5855.3|5848.6|5846.8|269
1666845300000|2022-10-27 04:35:00|5856.1|5854.3|5852.8|5851|5860.1|5858|5851|5848.4|472
1666845600000|2022-10-27 04:40:00|5853.2|5851.4|5854.7|5852.9|5856.7|5854.5|5852.7|5850.2|324
1666845900000|2022-10-27 04:45:00|5855.3|5852.3|5856.4|5854.6|5857.3|5855.3|5853.6|5851.6|267
1666846200000|2022-10-27 04:50:00|5857|5854|5862.4|5859.4|5862.7|5860.3|5854.9|5852.7|335
1666846500000|2022-10-27 04:55:00|5862.5|5859.5|5862.4|5859.4|5866.3|5864.1|5860.9|5858.7|470
1666846800000|2022-10-27 05:00:00|5862.6|5859.6|5862.9|5861.1|5864.2|5861.7|5860.6|5858.1|345
1666847100000|2022-10-27 05:05:00|5863.5|5860.5|5864.1|5861.1|5864.2|5861.7|5859.8|5857.3|293
1666847400000|2022-10-27 05:10:00|5864|5861|5866.7|5864.9|5869|5866.9|5863.2|5861|349
1666847700000|2022-10-27 05:15:00|5867|5865.2|5865|5863.2|5868.8|5867|5864.6|5862.8|332
1666848000000|2022-10-27 05:20:00|5865.1|5863.3|5867.3|5864.3|5867.3|5865|5862.9|5860.3|334
1666848300000|2022-10-27 05:25:00|5867.4|5864.4|5861|5859.2|5867.4|5864.4|5859.7|5857.3|351
1666848600000|2022-10-27 05:30:00|5860.8|5859|5860.3|5858.5|5862.5|5860.4|5860|5857.7|312
1666848900000|2022-10-27 05:35:00|5861.1|5858.1|5867|5864|5870.5|5868.2|5860.8|5858.1|403
1666849200000|2022-10-27 05:40:00|5866.9|5863.9|5870.9|5867.9|5871.2|5868.9|5865.8|5863.3|413
1666849500000|2022-10-27 05:45:00|5871|5868|5867|5865.2|5871.3|5869.5|5866.4|5864.6|392
1666849800000|2022-10-27 05:50:00|5867.1|5865.3|5867.4|5865.6|5869.7|5867.9|5865.4|5863.6|348
1666850100000|2022-10-27 05:55:00|5867.5|5865.7|5865|5863.2|5869.5|5867.7|5864.8|5863|396
1666850400000|2022-10-27 06:00:00|5864.2|5862.4|5864|5861|5868.8|5866.2|5862.7|5860.9|443
1666850700000|2022-10-27 06:05:00|5864.1|5861.1|5858.6|5856.8|5864.9|5862.8|5858.4|5856.6|427
1666851000000|2022-10-27 06:10:00|5858.7|5856.9|5862.9|5859.9|5863.6|5861.4|5856.9|5854.7|416
1666851300000|2022-10-27 06:15:00|5862.2|5860.4|5862.8|5861|5865|5863|5861.2|5859.1|432
1666851600000|2022-10-27 06:20:00|5862.7|5860.9|5851.1|5849.3|5863.3|5860.9|5850.5|5848.1|495
1666851900000|2022-10-27 06:25:00|5851|5849.2|5853.9|5850.9|5855.9|5853|5850.5|5848.1|572
1666852200000|2022-10-27 06:30:00|5854.6|5851.6|5843.4|5841.6|5854.6|5851.6|5842.6|5840.4|583
1666852500000|2022-10-27 06:35:00|5843.3|5841.5|5837.7|5835.9|5846.5|5844|5837.5|5835.6|444
1666852800000|2022-10-27 06:40:00|5837.8|5836|5836.8|5833.8|5841|5838.6|5834.5|5832.2|395
1666853100000|2022-10-27 06:45:00|5836.9|5833.9|5841.9|5840.1|5845.6|5843|5836.3|5833.9|518
1666853400000|2022-10-27 06:50:00|5842.3|5840.5|5847.8|5844.8|5848.7|5846|5842.3|5840.4|414
1666853700000|2022-10-27 06:55:00|5847.9|5844.9|5840.2|5837.2|5847.9|5845.2|5837.5|5834.6|571
1666854000000|2022-10-27 07:00:00|5840.3|5837.3|5844.5|5842.7|5845|5842.9|5837|5834.1|670
1666854300000|2022-10-27 07:05:00|5844.4|5842.6|5847.3|5844.3|5848.6|5846.1|5840.5|5837.9|549
1666854600000|2022-10-27 07:10:00|5847.4|5844.4|5848.4|5845.4|5852.6|5849.8|5846.3|5843.6|554
1666854900000|2022-10-27 07:15:00|5847.9|5846.1|5846.9|5845.1|5852.4|5849.8|5846.4|5844.3|540
1666855200000|2022-10-27 07:20:00|5847|5845.2|5845.3|5843.5|5849.3|5847|5844.5|5842.2|486
1666855500000|2022-10-27 07:25:00|5845.4|5843.6|5838.4|5835.4|5849.4|5847.1|5837.4|5834.6|556
1666855800000|2022-10-27 07:30:00|5838.3|5835.3|5839.5|5837.7|5840.9|5839.1|5835.5|5833.1|492
1666856100000|2022-10-27 07:35:00|5839.6|5837.8|5840.5|5838.7|5843.4|5841.5|5839.6|5837.7|476
1666856400000|2022-10-27 07:40:00|5841.1|5838.1|5843.1|5840.1|5844.1|5841.4|5838.5|5835.5|544
1666856700000|2022-10-27 07:45:00|5843.5|5840.5|5841.9|5838.9|5844.1|5841.6|5834.6|5832.2|506
1666857000000|2022-10-27 07:50:00|5841.8|5838.8|5840.9|5839.1|5843.8|5841|5837.2|5835.1|491
1666857300000|2022-10-27 07:55:00|5841|5839.2|5841.3|5839.5|5843.8|5841.7|5837.7|5835.3|410
1666857600000|2022-10-27 08:00:00|5841.4|5839.6|5841.7|5839.9|5845.6|5843.4|5838.6|5836.6|488
1666857900000|2022-10-27 08:05:00|5841.6|5839.8|5833|5831.2|5843.7|5841.3|5832.5|5829.9|509
1666858200000|2022-10-27 08:10:00|5832.9|5831.1|5838.6|5836.8|5839.9|5837.5|5832.2|5829.9|482
1666858500000|2022-10-27 08:15:00|5839|5837.2|5848.3|5845.3|5849.3|5847|5838.2|5835.7|541
1666858800000|2022-10-27 08:20:00|5848.2|5845.2|5839.5|5836.5|5848.7|5845.8|5838.5|5836|474
1666859100000|2022-10-27 08:25:00|5839.6|5836.6|5844.2|5841.2|5846.8|5844.3|5837.4|5835.1|583
1666859400000|2022-10-27 08:30:00|5844.5|5841.5|5845.7|5842.7|5847.5|5845.1|5843.6|5840.7|473
1666859700000|2022-10-27 08:35:00|5845.3|5843.5|5836.3|5834.5|5845.5|5843.7|5836.2|5833.8|416
1666860000000|2022-10-27 08:40:00|5836.4|5834.6|5835.8|5834|5836.6|5834.8|5832.7|5830.6|417
1666860300000|2022-10-27 08:45:00|5836.1|5834.3|5834.7|5831.7|5837.5|5835.3|5833.7|5831.1|396
1666860600000|2022-10-27 08:50:00|5834.1|5832.3|5829.9|5828.1|5836.2|5833.5|5829.8|5827.6|452
1666860900000|2022-10-27 08:55:00|5829.8|5828|5828.7|5825.7|5832.3|5829.8|5827.7|5825.3|500
1666861200000|2022-10-27 09:00:00|5828.2|5826.4|5829.6|5826.6|5836.2|5833.9|5827.6|5825.2|453
1666861500000|2022-10-27 09:05:00|5829.5|5826.5|5824.1|5821.1|5829.9|5827.5|5820.3|5817.3|486
1666861800000|2022-10-27 09:10:00|5824|5821|5819.2|5817.4|5824.6|5822.8|5819.1|5816.9|407
1666862100000|2022-10-27 09:15:00|5819.1|5817.3|5820.8|5819|5824.4|5822.3|5818.9|5817.1|341
1666862400000|2022-10-27 09:20:00|5820.6|5818.8|5819.7|5817.9|5822.9|5821.1|5817.8|5816|371
1666862700000|2022-10-27 09:25:00|5819.8|5818|5817.7|5815.9|5820.7|5818.8|5817.6|5815.5|291
1666863000000|2022-10-27 09:30:00|5817.9|5816.1|5817.3|5815.5|5820.1|5818.2|5814.5|5812.5|391
1666863300000|2022-10-27 09:35:00|5817.2|5815.4|5812.5|5810.7|5818.1|5816|5811.7|5809.8|387
1666863600000|2022-10-27 09:40:00|5812.8|5811|5810.5|5808.7|5814.1|5811.9|5809.8|5807.5|320
1666863900000|2022-10-27 09:45:00|5810.6|5808.8|5810.8|5809|5811.5|5809.2|5808.3|5806|293
1666864200000|2022-10-27 09:50:00|5811.1|5809.3|5813.1|5810.1|5816.5|5814.7|5810.9|5808.4|416
1666864500000|2022-10-27 09:55:00|5812.6|5810.8|5812.5|5810.7|5815.3|5813.1|5810.8|5808.5|320
1666864800000|2022-10-27 10:00:00|5812.6|5810.8|5813.9|5812.1|5816.2|5814|5811.9|5809.5|331
1666865100000|2022-10-27 10:05:00|5814|5812.2|5815.3|5813.5|5817.2|5815.2|5813.5|5811.5|445
1666865400000|2022-10-27 10:10:00|5815.4|5813.6|5818.4|5816.6|5819.3|5816.9|5813.9|5811.4|388
1666865700000|2022-10-27 10:15:00|5818.5|5816.7|5816.7|5813.7|5818.5|5816.7|5813.9|5811.7|393
1666866000000|2022-10-27 10:20:00|5816.3|5814.5|5812.1|5810.3|5818.2|5816|5810.7|5808|383
1666866300000|2022-10-27 10:25:00|5812.3|5810.5|5809.2|5807.4|5813|5810.5|5806.7|5804.7|375
1666866600000|2022-10-27 10:30:00|5809|5807.2|5812.9|5811.1|5814.2|5811.5|5808.9|5806.6|402
1666866900000|2022-10-27 10:35:00|5812.8|5811|5811.5|5809.7|5813.6|5811.2|5809.4|5807.4|391
1666867200000|2022-10-27 10:40:00|5811.4|5809.6|5802|5800.2|5812.1|5810.3|5800.9|5798.3|444
1666867500000|2022-10-27 10:45:00|5802.4|5800.6|5801.2|5798.2|5804.7|5802.3|5800.7|5798.1|425
1666867800000|2022-10-27 10:50:00|5800.6|5798.8|5800.1|5798.3|5802.1|5800.3|5798.5|5796.1|428
1666868100000|2022-10-27 10:55:00|5800.2|5798.4|5801.5|5798.5|5802.4|5800.1|5799.3|5797.3|374
1666868400000|2022-10-27 11:00:00|5801.4|5798.4|5802|5800.2|5806.5|5804.3|5800|5798|405
1666868700000|2022-10-27 11:05:00|5802.1|5800.3|5803.5|5800.5|5803.7|5801.2|5796.6|5793.7|471
1666869000000|2022-10-27 11:10:00|5803.4|5800.4|5803.8|5802|5806.5|5804.2|5802.5|5800|417
1666869300000|2022-10-27 11:15:00|5803.9|5802.1|5807.7|5805.9|5809.1|5806.8|5803.9|5801.6|397
1666869600000|2022-10-27 11:20:00|5807.6|5805.8|5810.8|5809|5811.9|5809.8|5804.6|5802.1|340
1666869900000|2022-10-27 11:25:00|5810.7|5808.9|5811.4|5808.4|5811.5|5809.7|5808.2|5806|362
1666870200000|2022-10-27 11:30:00|5810.9|5809.1|5808.4|5806.6|5811.7|5809.8|5805.9|5803|421
1666870500000|2022-10-27 11:35:00|5808.3|5806.5|5806.9|5805.1|5809|5806.6|5803.4|5801.1|389
1666870800000|2022-10-27 11:40:00|5807.2|5805.4|5805.1|5802.1|5809.1|5807.1|5803.4|5801.1|384
1666871100000|2022-10-27 11:45:00|5805|5802|5802.3|5800.5|5805.8|5803.5|5801.1|5799.3|315
1666871400000|2022-10-27 11:50:00|5802.6|5800.8|5801.6|5798.6|5803.6|5801.8|5799|5797|410
1666871700000|2022-10-27 11:55:00|5801.5|5798.5|5802.9|5799.9|5803.3|5801.3|5798.6|5796.1|467
1666872000000|2022-10-27 12:00:00|5802.1|5800.3|5797.4|5794.4|5802.8|5800.3|5795.3|5792.8|609
1666872300000|2022-10-27 12:05:00|5796.8|5795|5796.9|5793.9|5800|5798.1|5795.1|5792.8|535
1666872600000|2022-10-27 12:10:00|5796.7|5793.7|5798|5795|5798|5795|5794.4|5791.4|455
1666872900000|2022-10-27 12:15:00|5797.9|5794.9|5796.5|5793.5|5803.9|5800.9|5791.8|5788.8|816
1666873200000|2022-10-27 12:20:00|5796|5793|5801.1|5798.1|5802.4|5799.9|5789.9|5786.9|829
1666873500000|2022-10-27 12:25:00|5801|5798|5799.6|5795.6|5802.6|5800.6|5797.1|5794.2|645
1666873800000|2022-10-27 12:30:00|5800|5796|5811.7|5808.7|5821.8|5818.8|5796.1|5792.1|929
1666874100000|2022-10-27 12:35:00|5811.8|5808.8|5809.7|5806.7|5819.1|5816.1|5805.5|5802.5|840
1666874400000|2022-10-27 12:40:00|5810|5807|5823.7|5820.7|5823.7|5820.9|5810|5807|828
1666874700000|2022-10-27 12:45:00|5823|5821.2|5815.6|5812.6|5825.9|5822.9|5809|5806|888
1666875000000|2022-10-27 12:50:00|5816|5813|5815.1|5812.1|5824.1|5822.1|5814.2|5811.2|866
1666875300000|2022-10-27 12:55:00|5815|5812|5825.2|5822.2|5826.1|5823.7|5815|5812|857
1666875600000|2022-10-27 13:00:00|5825.4|5822.4|5818.6|5815.6|5827.6|5824.6|5811.2|5808.2|831
1666875900000|2022-10-27 13:05:00|5818.8|5815.8|5826.5|5823.5|5826.5|5823.5|5816.6|5813.6|802
1666876200000|2022-10-27 13:10:00|5826.2|5823.2|5826|5823|5828.3|5825.5|5820.8|5817.9|838
1666876500000|2022-10-27 13:15:00|5826.5|5823.5|5831.4|5828.4|5840.1|5837.1|5825.8|5823.4|871
1666876800000|2022-10-27 13:20:00|5830.7|5827.7|5828.8|5827|5835.1|5832.5|5827.4|5824.4|799
1666877100000|2022-10-27 13:25:00|5829.8|5826.8|5829.8|5826.8|5833.3|5830.8|5828|5825|713
1666877400000|2022-10-27 13:30:00|5830.3|5827.3|5833.6|5830.6|5839|5836|5830.3|5827.3|911
1666877700000|2022-10-27 13:35:00|5833.5|5830.5|5841.8|5838.8|5843.4|5840.8|5831.6|5829.4|921
1666878000000|2022-10-27 13:40:00|5842|5839|5836.5|5834.7|5842.9|5839.9|5833.2|5830.8|804
1666878300000|2022-10-27 13:45:00|5836.4|5834.6|5824.4|5822.6|5839.5|5837.1|5823.2|5820.6|750
1666878600000|2022-10-27 13:50:00|5824.1|5822.3|5827.1|5825.3|5828|5825.4|5820.9|5818.3|717
1666878900000|2022-10-27 13:55:00|5826.7|5824.9|5833.7|5830.7|5834.1|5831.8|5825.4|5823.3|611
1666879200000|2022-10-27 14:00:00|5833.6|5830.6|5849.8|5846.8|5849.8|5847.3|5833|5830|685
1666879500000|2022-10-27 14:05:00|5849.5|5846.5|5855.7|5852.7|5857.9|5855.1|5849.5|5846.5|754
1666879800000|2022-10-27 14:10:00|5855.8|5852.8|5856.7|5853.7|5860|5858.2|5850.3|5847.3|697
1666880100000|2022-10-27 14:15:00|5856.8|5853.8|5852.7|5850.9|5859.7|5857.5|5849.5|5847.2|672
1666880400000|2022-10-27 14:20:00|5852.8|5851|5855.1|5853.3|5857.2|5855.2|5851.2|5848.9|639
1666880700000|2022-10-27 14:25:00|5855.7|5852.7|5859.5|5857.7|5860.4|5858.3|5854.5|5852.1|677
1666881000000|2022-10-27 14:30:00|5859.6|5857.8|5851.6|5849.8|5863.2|5861.4|5851.4|5849.6|667
1666881300000|2022-10-27 14:35:00|5851.7|5849.9|5849.8|5846.8|5853.7|5851.9|5848.3|5846|610
1666881600000|2022-10-27 14:40:00|5849.7|5846.7|5840.7|5838.9|5850.6|5848.2|5837|5835.2|654
1666881900000|2022-10-27 14:45:00|5840.2|5838.4|5843.5|5841.7|5846.5|5844.7|5837.2|5835.4|728
1666882200000|2022-10-27 14:50:00|5842.5|5840.7|5849.6|5847.8|5854.1|5852.3|5840.4|5838.1|780
1666882500000|2022-10-27 14:55:00|5850.2|5847.2|5848.4|5846.6|5852.7|5850.9|5846.2|5843.7|699
1666882800000|2022-10-27 15:00:00|5848.7|5846.9|5853.7|5850.7|5857.1|5855.3|5847.5|5845.7|612
1666883100000|2022-10-27 15:05:00|5853.6|5850.6|5856|5854.2|5858.4|5856.4|5851.6|5849.8|537
1666883400000|2022-10-27 15:10:00|5856.1|5854.3|5858.6|5856.8|5861.9|5859.7|5856.1|5854.3|544
1666883700000|2022-10-27 15:15:00|5858.3|5856.5|5856.2|5854.4|5860.3|5858.5|5851.7|5848.9|612
1666884000000|2022-10-27 15:20:00|5856.3|5854.5|5866.9|5865.1|5868.3|5866.5|5855|5853.2|537
1666884300000|2022-10-27 15:25:00|5866.7|5864.9|5863.9|5862.1|5868|5866.2|5860.9|5859.1|561
1666884600000|2022-10-27 15:30:00|5863.7|5861.9|5861|5859.2|5867.1|5865.3|5858.3|5856.5|692
1666884900000|2022-10-27 15:35:00|5861.4|5859.6|5854.2|5852.4|5865.7|5863.9|5851.5|5849.7|765
1666885200000|2022-10-27 15:40:00|5853.9|5852.1|5853.8|5852|5857.7|5855.9|5850.5|5848.7|705
1666885500000|2022-10-27 15:45:00|5853.7|5851.9|5848.5|5846.7|5854.9|5853.1|5847.9|5846.1|569
1666885800000|2022-10-27 15:50:00|5848.2|5846.4|5845.9|5844.1|5849.5|5847.7|5843.1|5841.3|584
1666886100000|2022-10-27 15:55:00|5846.5|5844.7|5845.6|5843.8|5848.2|5846.4|5843.2|5841.4|498
1666886400000|2022-10-27 16:00:00|5845.5|5843.7|5847.3|5845.5|5852|5850.2|5844.2|5842.4|521
1666886700000|2022-10-27 16:05:00|5847.2|5845.4|5847.8|5846|5851.7|5849.9|5846.5|5844.7|456
1666887000000|2022-10-27 16:10:00|5847.7|5845.9|5848.9|5847.1|5850.4|5848.3|5846.5|5844.7|471
1666887300000|2022-10-27 16:15:00|5849.1|5847.3|5844.3|5842.5|5851.5|5849.7|5843.9|5842.1|437
1666887600000|2022-10-27 16:20:00|5844.2|5842.4|5844|5842.2|5846.3|5844.5|5842.3|5840.5|433
1666887900000|2022-10-27 16:25:00|5843.9|5842.1|5835.6|5833.8|5844.3|5842.5|5835.3|5833.5|505
1666888200000|2022-10-27 16:30:00|5835.7|5833.9|5838.7|5836.9|5842.1|5840.3|5835.3|5833.4|460
1666888500000|2022-10-27 16:35:00|5838.6|5836.8|5839.3|5837.5|5841|5839.2|5836.5|5834.7|428
1666888800000|2022-10-27 16:40:00|5839.2|5837.4|5837.7|5835.9|5841.8|5840|5837.3|5835.5|454
1666889100000|2022-10-27 16:45:00|5837.6|5835.8|5839|5837.2|5841|5839.2|5837.2|5835.4|407
1666889400000|2022-10-27 16:50:00|5839.2|5837.4|5841.5|5839.7|5842.8|5841|5838.5|5836.7|412
1666889700000|2022-10-27 16:55:00|5841.7|5839.9|5841.2|5839.4|5842.3|5840.5|5837.1|5835.3|399
1666890000000|2022-10-27 17:00:00|5842|5840.2|5844.8|5843|5845|5843.2|5835.7|5833.9|471
1666890300000|2022-10-27 17:05:00|5845.3|5843.5|5851.2|5849.4|5852.5|5850.3|5844.6|5842.8|465
1666890600000|2022-10-27 17:10:00|5851.1|5849.3|5856.1|5854.3|5856.5|5854.7|5849.8|5848|406
1666890900000|2022-10-27 17:15:00|5856|5854.2|5861.2|5858.2|5861.3|5859.4|5854|5851.6|533
1666891200000|2022-10-27 17:20:00|5861.1|5858.1|5859.5|5857.7|5862.8|5861|5857|5855.2|441
1666891500000|2022-10-27 17:25:00|5859.6|5857.8|5859.6|5857.8|5860.7|5858.9|5858.5|5856.7|344
1666891800000|2022-10-27 17:30:00|5859.8|5858|5856.3|5854.5|5861.8|5859.6|5856.1|5853.9|429
1666892100000|2022-10-27 17:35:00|5856.7|5854.9|5854.1|5852.3|5858.6|5856.8|5854.1|5852.3|313
1666892400000|2022-10-27 17:40:00|5854.6|5852.8|5855|5853.2|5857.2|5855.4|5853.5|5851.7|407
1666892700000|2022-10-27 17:45:00|5854.8|5853|5853.6|5851.8|5856.7|5854.9|5853|5850.8|355
1666893000000|2022-10-27 17:50:00|5853.7|5851.9|5851.5|5849.7|5853.7|5851.9|5850.1|5847.8|319
1666893300000|2022-10-27 17:55:00|5851.4|5849.6|5850.8|5846.8|5854.2|5852.4|5849.2|5846.2|278
1666893600000|2022-10-27 18:00:00|5850.6|5847.4|5850.8|5849|5853.6|5849.9|5849.4|5846.2|405
1666893900000|2022-10-27 18:05:00|5850.9|5849.1|5847.2|5845.4|5851.5|5849.1|5845.5|5843.5|407
1666894200000|2022-10-27 18:10:00|5847.3|5845.5|5845.1|5843.3|5849.1|5847.3|5842.3|5840.5|448
1666894500000|2022-10-27 18:15:00|5845.2|5843.4|5848.3|5846.5|5849|5847|5845.1|5842.9|325
1666894800000|2022-10-27 18:20:00|5848.1|5846.3|5847.3|5845.5|5848.7|5846.9|5845.5|5843.7|276
1666895100000|2022-10-27 18:25:00|5847.2|5845.4|5841.7|5839.9|5847.3|5845.5|5841.7|5839.9|304
1666895400000|2022-10-27 18:30:00|5841.8|5840|5840.3|5838.5|5842.1|5840.3|5839.3|5837.5|335
1666895700000|2022-10-27 18:35:00|5840.4|5838.6|5842|5840.2|5842.8|5841|5839.7|5837.9|305
1666896000000|2022-10-27 18:40:00|5841.9|5840.1|5841.7|5839.9|5844.7|5842.9|5841.5|5839.7|326
1666896300000|2022-10-27 18:45:00|5841.6|5839.8|5837.4|5835.6|5842.4|5840.6|5836.3|5834.5|248
1666896600000|2022-10-27 18:50:00|5837.3|5835.5|5836|5834.2|5837.8|5836|5835.6|5833.8|296
1666896900000|2022-10-27 18:55:00|5836.1|5834.3|5834.5|5832.7|5837.8|5836|5834.1|5832.3|279
1666897200000|2022-10-27 19:00:00|5834.2|5832.4|5834.5|5832.7|5836.2|5834.4|5833.9|5831.9|378
1666897500000|2022-10-27 19:05:00|5834.6|5832.8|5830.9|5827.9|5836|5833.9|5829.9|5827.7|388
1666897800000|2022-10-27 19:10:00|5831|5828|5837.9|5834.9|5838.5|5835.7|5830.6|5828|377
1666898100000|2022-10-27 19:15:00|5837.3|5835.5|5839|5837.2|5840.7|5838.2|5837.1|5834.7|358
1666898400000|2022-10-27 19:20:00|5838.9|5837.1|5838.3|5836.5|5840.6|5838.3|5835.9|5833.8|324
1666898700000|2022-10-27 19:25:00|5838.4|5836.6|5838.9|5835.9|5839.1|5836.9|5836.4|5834.4|388
1666899000000|2022-10-27 19:30:00|5837.9|5836.1|5841.1|5839.3|5842.1|5839.8|5836.8|5834.8|414
1666899300000|2022-10-27 19:35:00|5841|5839.2|5840.3|5838.5|5841.9|5839.5|5837.2|5834.8|350
1666899600000|2022-10-27 19:40:00|5840.2|5838.4|5839.8|5838|5840.5|5838.7|5837.7|5835.9|369
1666899900000|2022-10-27 19:45:00|5839.7|5837.9|5835.5|5833.7|5840.3|5838.5|5835.4|5833.6|338
1666900200000|2022-10-27 19:50:00|5835.7|5833.9|5836.8|5833.8|5837.9|5836|5834.4|5832.6|361
1666900500000|2022-10-27 19:55:00|5836.2|5834.4|5839.2|5837.4|5839.4|5837.6|5834.6|5832.7|312
1666900800000|2022-10-27 20:00:00|5839.3|5837.5|5840|5837|5840.8|5839|5836.3|5833.9|473
1666901100000|2022-10-27 20:05:00|5839.9|5836.9|5832.5|5830.7|5840.4|5838.3|5832.5|5830.4|389
1666901400000|2022-10-27 20:10:00|5832.4|5830.6|5832.5|5829.5|5832.8|5830.6|5830.4|5827.4|406
1666901700000|2022-10-27 20:15:00|5832.2|5829.2|5830.3|5827.3|5832.2|5829.4|5827.6|5825.5|291
1666902000000|2022-10-27 20:20:00|5830.2|5827.2|5827.3|5824.3|5830.2|5827.2|5825.4|5822.9|295
1666902300000|2022-10-27 20:25:00|5827.2|5824.2|5829.7|5826.7|5830.4|5827.4|5826.2|5823.7|275
1666902600000|2022-10-27 20:30:00|5829.8|5826.8|5832.4|5829.4|5834|5831|5825.2|5822.2|632
1666902900000|2022-10-27 20:35:00|5832.3|5829.3|5828.7|5826.9|5833.8|5830.8|5827.9|5825.5|492
1666903200000|2022-10-27 20:40:00|5828.6|5826.8|5829.3|5826.3|5831|5828.6|5828.6|5826.3|390
1666903500000|2022-10-27 20:45:00|5829.2|5826.2|5830|5828.2|5832.4|5829.9|5829|5826|266
1666903800000|2022-10-27 20:50:00|5830.9|5827.9|5829.2|5826.2|5831.2|5828.2|5827|5824|192
1666904100000|2022-10-27 20:55:00|5829.3|5826.3|5830.4|5826.8|5831.1|5827.4|5828|5825|193
1666904400000|2022-10-27 21:00:00|5830.3|5826.4|5829.7|5825.7|5831.9|5827.9|5829.7|5825.7|19
1666904700000|2022-10-27 21:05:00|5829.5|5825.5|5829.3|5825.3|5834.3|5830.3|5829.3|5825.3|137
1666905000000|2022-10-27 21:10:00|5829.2|5825.2|5828.8|5824.8|5829.4|5825.4|5828.8|5824.8|34
1666905300000|2022-10-27 21:15:00|5828.9|5824.9|5828.9|5824.9|5829.1|5825.1|5828.4|5824.4|24
1666905600000|2022-10-27 21:20:00|5829|5825|5829.9|5825.9|5831.1|5827.1|5828.8|5824.8|22
1666905900000|2022-10-27 21:25:00|5829.7|5825.7|5829.9|5825.9|5830.2|5826.2|5829.7|5825.7|23
1666906200000|2022-10-27 21:30:00|5829.8|5825.8|5829.7|5825.7|5829.8|5825.8|5829.7|5825.7|2
1666906500000|2022-10-27 21:35:00|5829.6|5825.6|5829.8|5825.8|5829.8|5825.8|5829.5|5825.5|9
1666906800000|2022-10-27 21:40:00|5829.7|5825.7|5829.8|5825.8|5829.8|5825.8|5829.5|5825.5|10
1666907100000|2022-10-27 21:45:00|5830.6|5826.6|5829.6|5825.6|5830.6|5826.6|5827.6|5823.6|64
1666907400000|2022-10-27 21:50:00|5829.4|5825.4|5829.7|5826.1|5830.9|5826.9|5829.1|5825.4|36
1666907700000|2022-10-27 21:55:00|5829.6|5826|5830.1|5826.1|5830.2|5826.2|5829.1|5825.5|24
1666908000000|2022-10-27 22:00:00|5831.1|5827.1|5827.3|5824.3|5834.9|5830.9|5827.2|5823.4|248
1666908300000|2022-10-27 22:05:00|5826.9|5823.8|5828.6|5825.6|5828.6|5825.6|5824.1|5821.1|125
1666908600000|2022-10-27 22:10:00|5828.9|5825.9|5829|5826|5830.8|5827.6|5827.8|5824.8|155
1666908900000|2022-10-27 22:15:00|5829.1|5826.1|5830.2|5827.2|5831.7|5828.7|5828.9|5825.9|429
1666909200000|2022-10-27 22:20:00|5830.1|5827.1|5827.6|5824.6|5831|5828|5827.6|5824.6|270
1666909500000|2022-10-27 22:25:00|5827.7|5824.7|5824.5|5821.5|5828.1|5825.3|5823.5|5820.5|321
1666909800000|2022-10-27 22:30:00|5824.9|5821.9|5830.8|5827.8|5830.8|5827.8|5824.5|5821.5|241
1666910100000|2022-10-27 22:35:00|5830.7|5827.7|5831.6|5828.6|5832|5829|5829.6|5826.6|182
1666910400000|2022-10-27 22:40:00|5831.5|5828.5|5831.8|5828.8|5835.3|5832.3|5831.4|5828.4|224
1666910700000|2022-10-27 22:45:00|5831.9|5828.9|5833.3|5830.3|5833.7|5830.7|5831.3|5828.3|216
1666911000000|2022-10-27 22:50:00|5833.1|5830.1|5829.3|5826.3|5833.3|5830.3|5828.3|5825.3|265
1666911300000|2022-10-27 22:55:00|5829.4|5826.4|5831|5828|5831.3|5828.3|5826.5|5823.5|287
1666911600000|2022-10-27 23:00:00|5830.9|5827.9|5829.8|5826.8|5831.1|5828.1|5828.9|5825.9|400
1666911900000|2022-10-27 23:05:00|5829.9|5826.9|5831.6|5828.6|5832.2|5829.2|5829.9|5826.9|258
1666912200000|2022-10-27 23:10:00|5831.5|5828.5|5833.3|5830.3|5834.2|5831.2|5831.3|5828.3|308
1666912500000|2022-10-27 23:15:00|5833.4|5830.4|5831|5828|5834.1|5831.1|5830.3|5827.6|258
1666912800000|2022-10-27 23:20:00|5830.9|5827.9|5831.8|5828.8|5832.8|5829.8|5830|5827|306
1666913100000|2022-10-27 23:25:00|5831.7|5828.7|5831.8|5828.8|5833.1|5830.1|5831.5|5828.5|278
1666913400000|2022-10-27 23:30:00|5831.4|5828.4|5831.9|5828.9|5832.6|5829.6|5829.5|5826.5|284
1666913700000|2022-10-27 23:35:00|5832|5829|5830.3|5827.3|5832.5|5829.5|5829.6|5826.6|271
1666914000000|2022-10-27 23:40:00|5830.4|5827.4|5832.1|5829.1|5832.2|5829.2|5830|5827|298
1666914300000|2022-10-27 23:45:00|5832.2|5829.2|5829.9|5826.9|5832.4|5829.4|5828.3|5825.9|272
1666914600000|2022-10-27 23:50:00|5830|5827|5830.9|5827.9|5831.9|5828.9|5829.2|5826.7|288
1666914900000|2022-10-27 23:55:00|5830.8|5827.8|5828.9|5825.9|5831.1|5828.5|5827.4|5824.4|284
1666915200000|2022-10-28 00:00:00|5829.1|5826.1|5826.3|5823.3|5830.2|5827.8|5823|5820.7|461
1666915500000|2022-10-28 00:05:00|5826.2|5823.2|5823.3|5820.3|5828.6|5825.9|5822.4|5820|356
1666915800000|2022-10-28 00:10:00|5823.4|5820.4|5817.9|5816.1|5823.4|5821|5817.5|5815.1|386
1666916100000|2022-10-28 00:15:00|5817.8|5816|5816|5813|5820.2|5817.7|5814.7|5812.9|357
1666916400000|2022-10-28 00:20:00|5816.1|5813.1|5818.1|5816.3|5819.6|5817.6|5815.5|5813.1|374
1666916700000|2022-10-28 00:25:00|5818.2|5816.4|5821.5|5818.5|5821.5|5818.5|5817.9|5815.6|273
1666917000000|2022-10-28 00:30:00|5821.6|5818.6|5822.1|5820.3|5824.7|5822.5|5819.4|5817|372
1666917300000|2022-10-28 00:35:00|5822.2|5820.4|5823.2|5821.4|5825.8|5823.5|5821.6|5819.8|247
1666917600000|2022-10-28 00:40:00|5823.3|5821.5|5820.8|5819|5823.8|5822|5819.6|5817.8|298
1666917900000|2022-10-28 00:45:00|5820.9|5819.1|5822|5820.2|5823.6|5821.8|5820.2|5817.9|379
1666918200000|2022-10-28 00:50:00|5822.1|5820.3|5818.5|5816.7|5822.3|5820.5|5818|5816.2|327
1666918500000|2022-10-28 00:55:00|5819|5817.2|5818.8|5817|5821.5|5819.7|5818.2|5816.4|397
1666918800000|2022-10-28 01:00:00|5818.9|5817.1|5824.5|5821.5|5824.5|5821.5|5817|5814.5|493
1666919100000|2022-10-28 01:05:00|5824.4|5821.4|5824.8|5823|5824.9|5823|5820.6|5818.5|449
1666919400000|2022-10-28 01:10:00|5824.9|5823.1|5829.7|5827.9|5831.1|5828.7|5824.1|5821.7|442
1666919700000|2022-10-28 01:15:00|5830.2|5827.2|5833.4|5830.4|5833.5|5831|5825.5|5823.1|532
1666920000000|2022-10-28 01:20:00|5833.3|5830.3|5834.3|5832.5|5835.8|5834|5831.6|5828.6|477
1666920300000|2022-10-28 01:25:00|5834.4|5832.6|5834.8|5833|5835.7|5833.7|5832.1|5830.1|431
1666920600000|2022-10-28 01:30:00|5834.7|5832.9|5831.1|5829.3|5836.9|5835.1|5830.1|5827.8|479
1666920900000|2022-10-28 01:35:00|5831|5829.2|5833.6|5831.8|5835.3|5833.2|5829.6|5827.3|510
1666921200000|2022-10-28 01:40:00|5833.4|5831.6|5836.9|5835.1|5839|5837.2|5833.3|5830.8|493
1666921500000|2022-10-28 01:45:00|5837|5835.2|5840.4|5838.6|5841|5839.2|5836.8|5834.8|344
1666921800000|2022-10-28 01:50:00|5840.6|5838.8|5850.4|5848.6|5850.4|5848.6|5839.5|5837.6|467
1666922100000|2022-10-28 01:55:00|5850.3|5848.5|5857.4|5855.6|5859.1|5856.7|5849.7|5847.6|508
1666922400000|2022-10-28 02:00:00|5857|5855.2|5855.9|5852.9|5861.8|5858.8|5855.3|5852.5|392
1666922700000|2022-10-28 02:05:00|5855.6|5852.6|5855.2|5852.2|5856.4|5854.1|5853.1|5850.3|369
1666923000000|2022-10-28 02:10:00|5855.3|5852.3|5862.6|5859.6|5863|5860|5854.6|5851.7|368
1666923300000|2022-10-28 02:15:00|5862.3|5859.3|5864.6|5862.8|5866.1|5863.7|5859.7|5856.7|341
1666923600000|2022-10-28 02:20:00|5865.4|5862.4|5868.2|5865.2|5869.8|5866.8|5863|5860|349
1666923900000|2022-10-28 02:25:00|5868.3|5865.3|5869.6|5866.6|5869.8|5866.8|5866.5|5863.5|431
1666924200000|2022-10-28 02:30:00|5869.8|5866.8|5872.2|5869.2|5875|5872|5867.5|5864.5|492
1666924500000|2022-10-28 02:35:00|5872.1|5869.1|5867.7|5864.7|5873.3|5870.3|5867|5864|586
1666924800000|2022-10-28 02:40:00|5867.4|5864.4|5871.9|5868.9|5872.3|5869.3|5866.7|5863.7|444
1666925100000|2022-10-28 02:45:00|5872|5869|5869|5866|5872.8|5869.8|5866.2|5863.2|411
1666925400000|2022-10-28 02:50:00|5868.9|5865.9|5865.8|5862.8|5870.6|5867.6|5864.4|5861.4|654
1666925700000|2022-10-28 02:55:00|5866|5863|5869.8|5866.8|5872.6|5869.6|5865.6|5862.6|635
1666926000000|2022-10-28 03:00:00|5869.9|5866.9|5866.8|5863.8|5873.6|5870.6|5866.8|5863.8|510
1666926300000|2022-10-28 03:05:00|5866.6|5863.6|5867.5|5864.5|5871|5868|5864.6|5861.6|391
1666926600000|2022-10-28 03:10:00|5867.6|5864.6|5860.2|5857.2|5867.6|5864.6|5858.3|5855.6|423
1666926900000|2022-10-28 03:15:00|5860.1|5857.1|5856.8|5853.8|5861.9|5859.3|5854.9|5852.6|407
1666927200000|2022-10-28 03:20:00|5856.7|5853.7|5858.8|5855.8|5862|5859|5856.6|5853.6|335
1666927500000|2022-10-28 03:25:00|5859|5856|5859.9|5856.9|5862.1|5859.1|5858.7|5855.7|331
1666927800000|2022-10-28 03:30:00|5859.7|5856.7|5861.7|5858.7|5864.8|5862|5858.2|5855.2|326
1666928100000|2022-10-28 03:35:00|5861.8|5858.8|5860.6|5857.6|5861.9|5858.9|5858.2|5855.5|304
1666928400000|2022-10-28 03:40:00|5860.5|5857.5|5865.5|5863.7|5866.1|5863.8|5860|5857|372
1666928700000|2022-10-28 03:45:00|5865.9|5862.9|5865|5863.2|5866.3|5863.8|5863.1|5860.7|373
1666929000000|2022-10-28 03:50:00|5865.1|5863.3|5864.3|5861.3|5867.9|5865.9|5862.6|5859.6|362
1666929300000|2022-10-28 03:55:00|5864.2|5861.2|5868|5865|5868.1|5865.1|5862.4|5859.4|260
1666929600000|2022-10-28 04:00:00|5868.1|5865.1|5868.1|5866.3|5869.5|5867.3|5866.6|5864.2|319
1666929900000|2022-10-28 04:05:00|5868.2|5866.4|5867.6|5864.6|5869.3|5867.5|5864.1|5861.6|337
1666930200000|2022-10-28 04:10:00|5867.7|5864.7|5866.3|5864.5|5869.3|5867.1|5865.9|5863.2|341
1666930500000|2022-10-28 04:15:00|5866.5|5864.7|5868.9|5865.9|5872.5|5869.8|5866.4|5864.6|272
1666930800000|2022-10-28 04:20:00|5868.8|5865.8|5865.4|5862.4|5868.9|5866.3|5863.6|5861|308
1666931100000|2022-10-28 04:25:00|5865.3|5862.3|5866.9|5863.9|5870.5|5867.5|5865.3|5862.3|332
1666931400000|2022-10-28 04:30:00|5867|5864|5863.6|5860.6|5869.1|5866.5|5861.6|5859.1|405
1666931700000|2022-10-28 04:35:00|5863.5|5860.5|5864|5861|5865.4|5862.8|5862.9|5859.9|354
1666932000000|2022-10-28 04:40:00|5864.2|5861.2|5865.1|5862.1|5867.5|5865.3|5862.7|5860.2|308
1666932300000|2022-10-28 04:45:00|5865|5862|5866.3|5863.3|5866.7|5864.2|5861.7|5859.3|374
1666932600000|2022-10-28 04:50:00|5866.4|5863.4|5862.1|5860.3|5867.3|5865|5861.4|5859.3|333
1666932900000|2022-10-28 04:55:00|5862|5860.2|5864.4|5862.6|5865.4|5863.1|5861.5|5859.3|284
1666933200000|2022-10-28 05:00:00|5864.2|5862.4|5862.8|5861|5865.7|5863.5|5861.7|5859.6|380
1666933500000|2022-10-28 05:05:00|5862.7|5860.9|5861.4|5858.4|5864.3|5862.3|5859.8|5857.1|319
1666933800000|2022-10-28 05:10:00|5861.5|5858.5|5859.9|5858.1|5861.9|5859.2|5857.8|5855.4|373
1666934100000|2022-10-28 05:15:00|5859.6|5857.8|5859.3|5856.3|5862.3|5860|5858.5|5856.2|386
1666934400000|2022-10-28 05:20:00|5859.2|5856.2|5860.9|5857.9|5861.7|5859.4|5858.5|5855.7|366
1666934700000|2022-10-28 05:25:00|5860.5|5858.7|5861.3|5858.3|5862.3|5859.7|5859.3|5857|326
1666935000000|2022-10-28 05:30:00|5861.2|5858.2|5855.8|5854|5861.9|5859.6|5855.7|5852.7|566
1666935300000|2022-10-28 05:35:00|5855.7|5853.9|5853.7|5850.7|5857.5|5855.5|5852|5849|455
1666935600000|2022-10-28 05:40:00|5853.8|5850.8|5849.6|5846.6|5854.6|5852.4|5848.6|5846.4|442
1666935900000|2022-10-28 05:45:00|5849.4|5846.4|5849.3|5846.3|5852.6|5850.2|5848.4|5845.9|515
1666936200000|2022-10-28 05:50:00|5849.2|5846.2|5850.7|5847.7|5851.8|5849.2|5847.9|5845.6|426
1666936500000|2022-10-28 05:55:00|5850.8|5847.8|5847.3|5845.5|5851|5848.8|5847|5844.5|433
1666936800000|2022-10-28 06:00:00|5847.5|5845.7|5852.6|5850.8|5853.4|5851.2|5846.5|5844.2|476
1666937100000|2022-10-28 06:05:00|5852.7|5850.9|5843.7|5840.7|5854|5851.7|5841.7|5839.3|464
1666937400000|2022-10-28 06:10:00|5842.9|5841.1|5837.6|5835.8|5844.5|5841.5|5837.3|5835|385
1666937700000|2022-10-28 06:15:00|5837.5|5835.7|5834.8|5831.8|5838.3|5835.7|5831|5828.4|471
1666938000000|2022-10-28 06:20:00|5835.4|5832.4|5833.3|5830.3|5838.2|5835.2|5833.1|5830.1|461
1666938300000|2022-10-28 06:25:00|5833.7|5830.7|5840.2|5837.2|5840.4|5837.4|5833.3|5830.3|458
1666938600000|2022-10-28 06:30:00|5840.3|5837.3|5838.7|5835.7|5841.8|5838.8|5837.7|5835|400
1666938900000|2022-10-28 06:35:00|5838.8|5835.8|5840.8|5837.8|5842.4|5839.4|5835.8|5833.5|544
1666939200000|2022-10-28 06:40:00|5840.7|5837.7|5842.6|5840.8|5845.2|5842.2|5839.9|5836.9|441
1666939500000|2022-10-28 06:45:00|5840.3|5838.5|5836.6|5833.6|5842.3|5839.7|5836.6|5833.6|595
1666939800000|2022-10-28 06:50:00|5836.9|5833.9|5835.2|5832.2|5841.5|5838.5|5835.1|5832.2|455
1666940100000|2022-10-28 06:55:00|5835.1|5832.1|5837.3|5834.3|5841|5838|5833.1|5830.1|451
1666940400000|2022-10-28 07:00:00|5837.4|5834.4|5830.3|5827.3|5839.1|5836.1|5828.4|5825.7|680
1666940700000|2022-10-28 07:05:00|5830.7|5827.7|5830.4|5828.6|5834.4|5831.4|5829.2|5826.7|543
1666941000000|2022-10-28 07:10:00|5830.5|5828.7|5821.4|5818.4|5832.6|5829.8|5819.2|5816.4|595
1666941300000|2022-10-28 07:15:00|5820.8|5817.8|5815.7|5812.7|5821.2|5818.2|5813|5810.3|632
1666941600000|2022-10-28 07:20:00|5815.8|5812.8|5817.2|5814.2|5819.1|5816.5|5814.6|5811.6|537
1666941900000|2022-10-28 07:25:00|5817.1|5814.1|5813.6|5810.6|5819|5816.4|5812.1|5809.1|525
1666942200000|2022-10-28 07:30:00|5813.7|5810.7|5815.2|5812.2|5815.7|5813.1|5811.3|5808.6|540
1666942500000|2022-10-28 07:35:00|5815.3|5812.3|5817.1|5815.3|5820.3|5818.1|5813.6|5811.1|449
1666942800000|2022-10-28 07:40:00|5817.2|5814.2|5814.1|5811.1|5818.3|5815.8|5813.6|5810.6|474
1666943100000|2022-10-28 07:45:00|5814.2|5811.2|5813.6|5810.6|5815.6|5812.6|5810.7|5808.7|539
1666943400000|2022-10-28 07:50:00|5813.7|5810.7|5810.3|5807.3|5815.2|5813.2|5809.3|5807.1|526
1666943700000|2022-10-28 07:55:00|5810.2|5807.2|5811.2|5808.2|5814.9|5812.1|5808.6|5806.1|448
1666944000000|2022-10-28 08:00:00|5811.1|5808.1|5798.6|5795.6|5813.8|5811.1|5797.3|5794.7|655
1666944300000|2022-10-28 08:05:00|5798.5|5795.5|5803.5|5800.5|5804.2|5801.3|5797.3|5794.3|535
1666944600000|2022-10-28 08:10:00|5803.3|5800.3|5801.6|5799.8|5806.4|5803.7|5800.4|5798.1|512
1666944900000|2022-10-28 08:15:00|5802.2|5799.2|5798.7|5795.7|5804.2|5801.9|5798.2|5795.6|521
1666945200000|2022-10-28 08:20:00|5797.9|5796.1|5797.2|5794.2|5801.9|5799.5|5796.3|5793.9|487
1666945500000|2022-10-28 08:25:00|5797.3|5794.3|5799|5796|5802.9|5800.6|5797|5794.3|409
1666945800000|2022-10-28 08:30:00|5799.1|5796.1|5797.2|5794.2|5803.1|5800.5|5795.8|5793.3|475
1666946100000|2022-10-28 08:35:00|5797.3|5794.3|5797.8|5794.8|5801.3|5798.6|5795.8|5793.3|440
1666946400000|2022-10-28 08:40:00|5797.9|5794.9|5804.7|5801.7|5809.1|5806.4|5796.4|5794.1|531
1666946700000|2022-10-28 08:45:00|5804.3|5801.3|5807.8|5806|5809.4|5807.6|5801.3|5798.9|481
1666947000000|2022-10-28 08:50:00|5807.7|5805.9|5807.4|5805.6|5808.4|5806.2|5805.7|5803.2|412
1666947300000|2022-10-28 08:55:00|5807.1|5805.3|5805.4|5802.4|5809.2|5806.7|5804.7|5802.3|343
1666947600000|2022-10-28 09:00:00|5804.9|5803.1|5801.4|5799.6|5806.3|5803.9|5800|5798.2|463
1666947900000|2022-10-28 09:05:00|5801.1|5799.3|5799.2|5797.4|5802.6|5800.8|5799|5796.7|490
1666948200000|2022-10-28 09:10:00|5799.6|5796.6|5797.9|5796.1|5802.6|5800.2|5795.5|5793.7|499
1666948500000|2022-10-28 09:15:00|5798.6|5795.6|5795.8|5792.8|5798.6|5795.6|5788.7|5785.7|560
1666948800000|2022-10-28 09:20:00|5795.3|5793.5|5799.4|5796.4|5801.5|5798.9|5794.6|5792.1|386
1666949100000|2022-10-28 09:25:00|5799.3|5796.3|5799|5796|5804|5801.5|5798|5795.7|405
1666949400000|2022-10-28 09:30:00|5799.2|5796.2|5795.5|5793.7|5799.9|5797.5|5793.7|5791.2|401
1666949700000|2022-10-28 09:35:00|5795.4|5793.6|5790.3|5788.5|5797.8|5795.3|5790|5787.7|438
1666950000000|2022-10-28 09:40:00|5790.4|5788.6|5791.8|5788.8|5792.3|5789.7|5787.6|5785.4|353
1666950300000|2022-10-28 09:45:00|5791.9|5788.9|5797.4|5794.4|5797.9|5795.7|5789.5|5787.7|483
1666950600000|2022-10-28 09:50:00|5796.8|5795|5797.2|5795.4|5799.7|5797.3|5795.3|5793|490
1666950900000|2022-10-28 09:55:00|5797.4|5795.6|5799.5|5796.5|5800.1|5797.8|5794.9|5792.6|373
1666951200000|2022-10-28 10:00:00|5799.6|5796.6|5795.7|5793.9|5800.1|5797.8|5794.8|5792.6|461
1666951500000|2022-10-28 10:05:00|5795.8|5794|5798.5|5796.7|5798.9|5796.9|5794.6|5792.4|426
1666951800000|2022-10-28 10:10:00|5798.6|5796.8|5797.7|5795.9|5800.4|5798.2|5797.2|5794.8|419
1666952100000|2022-10-28 10:15:00|5797.8|5796|5799|5797.2|5800.2|5797.7|5797.1|5795.1|364
1666952400000|2022-10-28 10:20:00|5798.9|5797.1|5800.6|5798.8|5802.3|5800.4|5798.9|5796.5|373
1666952700000|2022-10-28 10:25:00|5799.9|5798.1|5801.7|5798.7|5803.1|5801.3|5798.5|5796.2|319
1666953000000|2022-10-28 10:30:00|5800.7|5798.9|5801.7|5799.9|5802.8|5800.7|5796.3|5794|393
1666953300000|2022-10-28 10:35:00|5801.6|5799.8|5798.5|5796.7|5803.8|5801.8|5797|5795|315
1666953600000|2022-10-28 10:40:00|5798.4|5796.6|5797.5|5794.5|5800.9|5798.7|5795.9|5793.3|366
1666953900000|2022-10-28 10:45:00|5797.4|5794.4|5794.5|5792.7|5797.8|5795.4|5794.2|5791.9|399
1666954200000|2022-10-28 10:50:00|5794.4|5792.6|5795.8|5794|5795.9|5794.1|5793.8|5792|343
1666954500000|2022-10-28 10:55:00|5795.9|5794.1|5795|5792|5796.6|5794.8|5794.2|5791.9|325
1666954800000|2022-10-28 11:00:00|5795.1|5792.1|5790.9|5787.9|5795.7|5793.7|5790.9|5787.9|361
1666955100000|2022-10-28 11:05:00|5791|5788|5785.1|5783.3|5791.5|5788.8|5784|5782.1|348
1666955400000|2022-10-28 11:10:00|5785|5783.2|5789.6|5787.8|5790.2|5788.1|5784.9|5782.7|350
1666955700000|2022-10-28 11:15:00|5789.7|5787.9|5795.6|5792.6|5795.8|5794|5789.3|5787.3|353
1666956000000|2022-10-28 11:20:00|5795.5|5792.5|5802|5799|5802.5|5799.9|5793.7|5791.7|400
1666956300000|2022-10-28 11:25:00|5802.1|5800.3|5808.1|5806.3|5809.1|5806.7|5800.3|5797.8|502
1666956600000|2022-10-28 11:30:00|5808.2|5806.4|5811.2|5809.4|5811.9|5809.5|5805.4|5802.9|447
1666956900000|2022-10-28 11:35:00|5810.9|5809.1|5810.8|5807.8|5816.5|5813.9|5809.9|5807.4|492
1666957200000|2022-10-28 11:40:00|5810.7|5807.7|5806|5803|5811.4|5808.4|5804.6|5802.5|459
1666957500000|2022-10-28 11:45:00|5805.9|5802.9|5809.5|5807.7|5810.8|5808.5|5805.7|5802.7|393
1666957800000|2022-10-28 11:50:00|5809.7|5807.9|5805.6|5802.6|5810.2|5807.9|5803.9|5801.4|364
1666958100000|2022-10-28 11:55:00|5805.5|5802.5|5804.4|5801.4|5806.7|5804.2|5802.2|5799.8|395
1666958400000|2022-10-28 12:00:00|5804.3|5801.3|5804.9|5801.9|5805.7|5802.7|5799.8|5797.6|499
1666958700000|2022-10-28 12:05:00|5804.7|5801.7|5800.9|5797.9|5804.8|5802.4|5799|5796.6|556
1666959000000|2022-10-28 12:10:00|5800.2|5798.4|5802.6|5800.8|5805.9|5803.7|5799.8|5797.7|470
1666959300000|2022-10-28 12:15:00|5802.4|5800.6|5804.7|5802.9|5807.5|5805.7|5802.2|5800.2|486
1666959600000|2022-10-28 12:20:00|5805.1|5803.3|5805.2|5803.4|5807.1|5805.3|5802.8|5800.8|490
1666959900000|2022-10-28 12:25:00|5805.1|5803.3|5799|5796|5805.7|5803.9|5794.8|5791.8|458
1666960200000|2022-10-28 12:30:00|5799.1|5796.1|5810.4|5807.4|5817.4|5814.4|5789.5|5785.5|938
1666960500000|2022-10-28 12:35:00|5810.3|5807.3|5801.8|5800|5810.4|5807.8|5797|5794.9|868
1666960800000|2022-10-28 12:40:00|5801.6|5799.8|5807.1|5805.3|5809.5|5807|5797.5|5794.7|786
1666961100000|2022-10-28 12:45:00|5807.7|5805.9|5796.7|5793.7|5810.3|5808.1|5793.3|5790.7|753
1666961400000|2022-10-28 12:50:00|5796.1|5793.1|5797.9|5794.9|5800.8|5798.2|5793.7|5791.6|635
1666961700000|2022-10-28 12:55:00|5797.8|5794.8|5801.1|5798.1|5803.7|5801.7|5794.9|5792.1|656
1666962000000|2022-10-28 13:00:00|5801.2|5798.2|5811|5809.2|5812.3|5809.9|5800.2|5797.2|761
1666962300000|2022-10-28 13:05:00|5811.2|5808.2|5815.7|5812.7|5819.4|5817|5811.1|5808.1|665
1666962600000|2022-10-28 13:10:00|5815.3|5812.3|5823|5820|5823.2|5820.8|5814.5|5811.5|687
1666962900000|2022-10-28 13:15:00|5823.3|5820.3|5814|5811|5823.7|5821.4|5811.1|5808.7|630
1666963200000|2022-10-28 13:20:00|5814.1|5811.1|5808.7|5805.7|5814.8|5812.7|5806.6|5804.7|573
1666963500000|2022-10-28 13:25:00|5808.2|5806.4|5809.7|5806.7|5814.8|5812.1|5807.3|5804.8|559
1666963800000|2022-10-28 13:30:00|5809.9|5806.9|5815.4|5813.6|5820.8|5818.8|5806.7|5804.3|796
1666964100000|2022-10-28 13:35:00|5815.8|5814|5820.8|5819|5821.9|5820.1|5811.5|5809.1|718
1666964400000|2022-10-28 13:40:00|5821.3|5819.5|5819.3|5817.5|5824.6|5822.8|5817.4|5815.6|655
1666964700000|2022-10-28 13:45:00|5819.4|5817.6|5823.9|5822.1|5824.8|5823|5819.4|5817.2|676
1666965000000|2022-10-28 13:50:00|5823.4|5821.6|5817.1|5815.3|5828.5|5826.4|5816.5|5814.7|727
1666965300000|2022-10-28 13:55:00|5817.3|5815.5|5815.9|5811.9|5823.3|5821.1|5814.2|5810.2|579
1666965600000|2022-10-28 14:00:00|5817.4|5813.4|5814.7|5811.7|5829.2|5826.2|5809.1|5806.1|893
1666965900000|2022-10-28 14:05:00|5814.8|5811.8|5815|5812|5821.2|5818.5|5813.1|5810.8|828
1666966200000|2022-10-28 14:10:00|5815.6|5812.6|5809.4|5807.6|5816.4|5813.7|5799.6|5796.9|739
1666966500000|2022-10-28 14:15:00|5809.5|5807.7|5808.3|5806.5|5815.1|5812.7|5806.7|5804.3|707
1666966800000|2022-10-28 14:20:00|5808.4|5806.6|5801.8|5800|5809.2|5806.6|5800.2|5797.9|733
1666967100000|2022-10-28 14:25:00|5802.2|5800.4|5811.3|5809.5|5811.8|5809.7|5802.2|5800.4|596
1666967400000|2022-10-28 14:30:00|5811.2|5809.4|5806.9|5805.1|5813.5|5811.5|5806.9|5805.1|662
1666967700000|2022-10-28 14:35:00|5806.6|5804.8|5808|5806.2|5809.7|5807.8|5804.2|5802.2|516
1666968000000|2022-10-28 14:40:00|5808.1|5806.3|5806.9|5805.1|5810.9|5809.1|5806|5804.2|469
1666968300000|2022-10-28 14:45:00|5806.7|5804.9|5809|5807.2|5818.7|5816.6|5806.1|5804.3|594
1666968600000|2022-10-28 14:50:00|5809.7|5806.7|5809.4|5807.6|5811.5|5809.3|5805|5803.2|607
1666968900000|2022-10-28 14:55:00|5809.5|5807.7|5811.4|5809.6|5813.3|5811.5|5807.9|5806.1|612
1666969200000|2022-10-28 15:00:00|5811.6|5809.8|5809.4|5806.4|5813.5|5811.5|5808.5|5806.3|501
1666969500000|2022-10-28 15:05:00|5808.5|5806.7|5801.5|5798.5|5809.2|5806.9|5800.5|5798.2|475
1666969800000|2022-10-28 15:10:00|5801.3|5798.3|5798.5|5795.5|5802.4|5800.6|5796.1|5793.1|421
1666970100000|2022-10-28 15:15:00|5798.7|5796.9|5794.7|5792.9|5799.3|5796.9|5787.8|5785.3|619
1666970400000|2022-10-28 15:20:00|5795|5792|5796.4|5794.6|5800.1|5797.6|5794.5|5791.8|555
1666970700000|2022-10-28 15:25:00|5796.3|5794.5|5798.8|5797|5799.6|5797.3|5793.6|5791.5|549
1666971000000|2022-10-28 15:30:00|5798.7|5796.9|5795.9|5792.9|5802|5799.8|5795|5792.8|476
1666971300000|2022-10-28 15:35:00|5795.2|5793.4|5796.1|5794.3|5797.8|5795.5|5793|5790.8|509
1666971600000|2022-10-28 15:40:00|5796|5794.2|5800|5798.2|5800.7|5798.5|5795.4|5793.6|482
1666971900000|2022-10-28 15:45:00|5799.7|5797.9|5801.5|5799.7|5803.8|5802|5798.3|5796.5|434
1666972200000|2022-10-28 15:50:00|5801.6|5799.8|5797|5795.2|5803.2|5801.4|5797|5795.2|423
1666972500000|2022-10-28 15:55:00|5796.9|5795.1|5792.9|5791.1|5799.8|5797.5|5792.2|5790.1|396
1666972800000|2022-10-28 16:00:00|5792.7|5790.9|5791.9|5790.1|5795.5|5793.3|5791.9|5789.8|384
1666973100000|2022-10-28 16:05:00|5792|5790.2|5793.1|5791.3|5793.8|5792|5789.2|5786.9|412
1666973400000|2022-10-28 16:10:00|5793|5791.2|5795.8|5794|5796.5|5794.7|5792.9|5790.6|373
1666973700000|2022-10-28 16:15:00|5795.9|5794.1|5794.9|5793.1|5799.2|5797.4|5794.8|5793|399
1666974000000|2022-10-28 16:20:00|5794.8|5793|5799.2|5797.4|5799.8|5797.6|5794.4|5792.4|403
1666974300000|2022-10-28 16:25:00|5799.3|5797.5|5797.2|5795.4|5799.9|5798.1|5796.4|5794.6|363
1666974600000|2022-10-28 16:30:00|5797.1|5795.3|5799|5797.2|5800.5|5798.1|5796.6|5794.4|411
1666974900000|2022-10-28 16:35:00|5799.4|5796.4|5798.5|5796.7|5800.7|5798.9|5797.3|5795.1|344
1666975200000|2022-10-28 16:40:00|5798.4|5796.6|5800.2|5798.4|5801|5799.1|5797.5|5795.7|344
1666975500000|2022-10-28 16:45:00|5800.3|5798.5|5800.8|5799|5802|5800.2|5798.9|5796.6|366
1666975800000|2022-10-28 16:50:00|5800.4|5798.6|5802.1|5800.3|5803.1|5801.3|5799.9|5797.9|329
1666976100000|2022-10-28 16:55:00|5802.3|5800.5|5803|5800|5803.3|5801|5800.7|5798.9|336
1666976400000|2022-10-28 17:00:00|5802.3|5800.5|5804.9|5803.1|5805.9|5803.6|5802.2|5799.9|339
1666976700000|2022-10-28 17:05:00|5804.8|5803|5804.5|5802.7|5807.5|5805.4|5804.4|5801.8|314
1666977000000|2022-10-28 17:10:00|5804.7|5802.9|5804.1|5802.3|5806.2|5803.7|5804|5801.9|280
1666977300000|2022-10-28 17:15:00|5804|5802.2|5803|5801.2|5805.4|5803.2|5802.9|5801.1|276
1666977600000|2022-10-28 17:20:00|5802.9|5801.1|5801.4|5799.6|5803.1|5801.3|5799.5|5797.7|341
1666977900000|2022-10-28 17:25:00|5801.7|5799.9|5799.6|5797.8|5801.8|5800|5798.6|5796.8|272
1666978200000|2022-10-28 17:30:00|5799.5|5797.7|5800.6|5798.8|5802.5|5800.4|5799.5|5797.2|293
1666978500000|2022-10-28 17:35:00|5800.7|5798.9|5801.6|5799.8|5803.9|5802.1|5800.6|5798.3|355
1666978800000|2022-10-28 17:40:00|5801.5|5799.7|5802.3|5800.5|5802.7|5800.9|5800.1|5798.3|245
1666979100000|2022-10-28 17:45:00|5802.2|5800.4|5801.5|5799.7|5804.4|5802.2|5800.9|5799.1|228
1666979400000|2022-10-28 17:50:00|5801.4|5799.6|5802.5|5800.7|5803.7|5801.9|5801.4|5799.6|226
1666979700000|2022-10-28 17:55:00|5802.6|5800.8|5801.7|5799.9|5802.8|5800.8|5800.4|5798|288
1666980000000|2022-10-28 18:00:00|5801.8|5800|5802.9|5799.9|5803.7|5801.9|5801.1|5798.7|256
1666980300000|2022-10-28 18:05:00|5802|5800.2|5802|5799|5804.2|5802.3|5801.1|5798.7|277
1666980600000|2022-10-28 18:10:00|5802.1|5799.1|5804.3|5801.3|5804.8|5802.4|5801|5798.9|313
1666980900000|2022-10-28 18:15:00|5803.7|5801.9|5805.7|5803.9|5807.4|5805.1|5803.7|5801.1|313
1666981200000|2022-10-28 18:20:00|5805.8|5804|5805.1|5802.1|5807|5804.6|5804.5|5801.9|312
1666981500000|2022-10-28 18:25:00|5805.2|5802.2|5803.2|5800.2|5805.7|5803.2|5802|5799.7|328
1666981800000|2022-10-28 18:30:00|5803.3|5800.3|5804.3|5802.5|5805.6|5803.2|5802.2|5800|321
1666982100000|2022-10-28 18:35:00|5804.4|5802.6|5805.1|5803.3|5806.1|5803.9|5803.9|5801.5|293
1666982400000|2022-10-28 18:40:00|5805.2|5803.4|5804.1|5802.3|5806.2|5804|5803.5|5801.6|296
1666982700000|2022-10-28 18:45:00|5804|5802.2|5807.7|5805.9|5808.1|5805.9|5803.7|5801.9|275
1666983000000|2022-10-28 18:50:00|5807.8|5806|5808|5806.2|5810.6|5808.1|5807.5|5805.4|341
1666983300000|2022-10-28 18:55:00|5807.9|5806.1|5807.6|5805.8|5809.2|5806.8|5806.8|5804.5|280
1666983600000|2022-10-28 19:00:00|5807.8|5806|5807.2|5804.2|5809.7|5807.3|5806.1|5803.7|273
1666983900000|2022-10-28 19:05:00|5806.9|5805.1|5807.7|5804.7|5808.2|5805.9|5805.4|5802.9|241
1666984200000|2022-10-28 19:10:00|5807.6|5804.6|5807|5805.2|5808.3|5806.2|5806.3|5804.3|204
1666984500000|2022-10-28 19:15:00|5807.7|5804.7|5806|5803|5808.2|5805.8|5805.3|5802.8|228
1666984800000|2022-10-28 19:20:00|5805.5|5803.7|5806.7|5804.9|5807.2|5805|5804.5|5802.5|288
1666985100000|2022-10-28 19:25:00|5806.5|5804.7|5807.1|5804.1|5809.3|5806.9|5806.3|5803.9|246
1666985400000|2022-10-28 19:30:00|5806|5804.2|5807.7|5804.7|5808.4|5806|5805.4|5803.1|319
1666985700000|2022-10-28 19:35:00|5807.8|5804.8|5810|5807|5810.2|5807.6|5807|5804.7|180
1666986000000|2022-10-28 19:40:00|5809.3|5807.5|5815|5812|5815.7|5813.5|5808.5|5806.3|256
1666986300000|2022-10-28 19:45:00|5815.1|5812.1|5813.8|5812|5815.5|5813.6|5812.3|5810|247
1666986600000|2022-10-28 19:50:00|5813.4|5811.6|5813.8|5812|5816|5813.6|5813|5810.5|262
1666986900000|2022-10-28 19:55:00|5814.4|5811.4|5814.6|5812.8|5815.1|5812.8|5812.8|5810.5|316
1666987200000|2022-10-28 20:00:00|5815.2|5812.2|5814.6|5811.6|5815.2|5812.4|5814.1|5811.2|225
1666987500000|2022-10-28 20:05:00|5814.7|5811.7|5814.6|5811.6|5815.1|5812.5|5813.5|5810.9|238
1666987800000|2022-10-28 20:10:00|5814.5|5811.5|5815.3|5812.3|5815.3|5812.7|5814|5811.2|171
1666988100000|2022-10-28 20:15:00|5815.2|5812.2|5815.7|5812.7|5816.3|5813.8|5814.9|5811.9|258
1666988400000|2022-10-28 20:20:00|5815.6|5812.6|5814.4|5811.4|5815.7|5813.2|5813|5810.5|283
1666988700000|2022-10-28 20:25:00|5814.3|5811.3|5815.5|5812.5|5815.9|5813.3|5814.2|5811.2|198
1666989000000|2022-10-28 20:30:00|5815.4|5812.4|5815|5812|5815.6|5812.6|5814.4|5811.4|312
1666989300000|2022-10-28 20:35:00|5815.2|5812.2|5814.5|5811.5|5815.2|5812.8|5814.3|5811.3|302
1666989600000|2022-10-28 20:40:00|5814.3|5811.3|5813.7|5810.7|5814.4|5811.4|5813.2|5810.2|405
1666989900000|2022-10-28 20:45:00|5813.8|5810.8|5814.6|5811.6|5815.1|5812.1|5813.6|5810.6|220
1666990200000|2022-10-28 20:50:00|5814.7|5811.7|5815.5|5812.5|5817.6|5814.6|5814.2|5811.2|289
1666990500000|2022-10-28 20:55:00|5815.4|5812.4|5813.9|5810.9|5826.3|5822.3|5801.5|5797.5|798
1667163600000|2022-10-30 21:00:00|5804.3|5794.3|5804.1|5794.1|5804.6|5794.6|5802.2|5792.2|16
1667163900000|2022-10-30 21:05:00|5804.3|5794.3|5810.9|5800.9|5812.6|5802.6|5802.6|5792.6|42
1667164500000|2022-10-30 21:15:00|5812.6|5802.6|5807.1|5797.8|5812.6|5802.6|5807.1|5797.1|16
1667164800000|2022-10-30 21:20:00|5807.7|5797.7|5809.3|5799.3|5809.3|5799.3|5807.1|5797.6|6
1667165100000|2022-10-30 21:25:00|5808.8|5798.8|5808.9|5799.1|5808.9|5799.1|5808.1|5798.1|21
1667165400000|2022-10-30 21:30:00|5808.8|5799.2|5808.7|5801.1|5809|5801.6|5807.6|5797.6|21
1667165700000|2022-10-30 21:35:00|5808.6|5799.7|5813.5|5803.5|5813.7|5803.7|5806.3|5797.2|33
1667166000000|2022-10-30 21:40:00|5808.2|5800.3|5813.6|5803.6|5813.6|5803.6|5807.5|5799.8|14
1667166300000|2022-10-30 21:45:00|5819.5|5809.5|5808.8|5798.8|5819.5|5809.5|5808.1|5798.1|35
1667166600000|2022-10-30 21:50:00|5809.1|5799.1|5809.1|5799.1|5809.1|5799.1|5809.1|5799.1|1
1667166900000|2022-10-30 21:55:00|5809.3|5802.2|5809.3|5802.2|5809.3|5802.2|5809.1|5801.3|3
1667167200000|2022-10-30 22:00:00|5808.5|5801.4|5803.3|5799.3|5809.2|5802.1|5801.3|5792.7|273
1667167500000|2022-10-30 22:05:00|5803.1|5799.1|5804.8|5800.8|5806.8|5802.6|5802.8|5795.8|186
1667167800000|2022-10-30 22:10:00|5804.9|5800.9|5806.1|5802.1|5806.1|5802.1|5803.7|5799.7|206
1667168100000|2022-10-30 22:15:00|5806|5802|5806.5|5803.5|5808.4|5804.4|5805.2|5801.2|547
1667168400000|2022-10-30 22:20:00|5806.6|5803.6|5805.2|5801.4|5807|5804|5804.3|5800.3|79
1667168700000|2022-10-30 22:25:00|5805.1|5801.6|5804.9|5801.9|5805.9|5802|5803.9|5800.4|92
1667169000000|2022-10-30 22:30:00|5805|5802|5808|5806.2|5809.3|5806.4|5804.2|5800.8|149
1667169300000|2022-10-30 22:35:00|5807.9|5806.1|5809.5|5806.1|5811.9|5808.7|5807.7|5803.7|167
1667169600000|2022-10-30 22:40:00|5809.6|5806.2|5805.7|5802.7|5809.6|5806.6|5805.1|5801.9|153
1667169900000|2022-10-30 22:45:00|5806|5803|5808|5805|5809|5806|5805.7|5802.2|112
1667170200000|2022-10-30 22:50:00|5807.8|5804.8|5806.9|5803.9|5809|5805.9|5806.2|5803|102
1667170500000|2022-10-30 22:55:00|5806.6|5803.8|5805.1|5802.1|5807.4|5804.4|5804.8|5801.2|151
1667170800000|2022-10-30 23:00:00|5805.2|5802.2|5805.5|5802.5|5806.2|5803.7|5804.6|5801.6|314
1667171100000|2022-10-30 23:05:00|5805.4|5802.4|5804.9|5801.9|5807|5804|5804.7|5801.9|154
1667171400000|2022-10-30 23:10:00|5805|5802|5806.6|5803.6|5807.8|5804.5|5804.9|5801.9|164
1667171700000|2022-10-30 23:15:00|5806.5|5803.5|5807.6|5804.6|5811.3|5808.6|5806.5|5803.5|362
1667172000000|2022-10-30 23:20:00|5807.4|5804.4|5806.8|5805|5808.6|5806.1|5806.5|5804|198
1667172300000|2022-10-30 23:25:00|5806.9|5805.1|5805.6|5803.8|5809.3|5806.9|5805.2|5803.2|260
1667172600000|2022-10-30 23:30:00|5805.7|5803.9|5804.5|5801.5|5806.2|5803.9|5802.5|5800.7|299
1667172900000|2022-10-30 23:35:00|5804.4|5801.4|5806.1|5803.1|5807.8|5804.8|5802.8|5800.4|340
1667173200000|2022-10-30 23:40:00|5806.2|5803.2|5805.9|5802.9|5806.8|5804|5805.2|5802.8|265
1667173500000|2022-10-30 23:45:00|5805.8|5802.8|5804.4|5802.6|5806.5|5804.1|5803.8|5801.9|240
1667173800000|2022-10-30 23:50:00|5805.1|5802.1|5802.7|5800.9|5805.1|5802.8|5802.3|5800|343
1667174100000|2022-10-30 23:55:00|5802.6|5800.8|5802.6|5799.6|5804.4|5802.1|5801.7|5799.4|252
1667174400000|2022-10-31 00:00:00|5802.4|5799.4|5809.5|5806.5|5809.5|5807.1|5801.9|5799.4|337
1667174700000|2022-10-31 00:05:00|5809.4|5806.4|5807.4|5805.6|5810.6|5808.3|5806.8|5804.6|317
1667175000000|2022-10-31 00:10:00|5807.3|5805.5|5805.9|5804.1|5808.2|5806|5805.7|5803.9|355
1667175300000|2022-10-31 00:15:00|5805.4|5803.6|5806.9|5805.1|5808.4|5806.3|5805|5803.2|330
1667175600000|2022-10-31 00:20:00|5806.8|5805|5801.9|5800.1|5806.8|5805|5801.3|5799|340
1667175900000|2022-10-31 00:25:00|5801.8|5800|5803|5800|5803.6|5800.7|5800.3|5797.9|240
1667176200000|2022-10-31 00:30:00|5803.2|5800.2|5801.7|5799.9|5803.3|5800.3|5799.5|5797|262
1667176500000|2022-10-31 00:35:00|5802.3|5799.3|5803.6|5800.6|5804.2|5802.1|5801.7|5799.3|315
1667176800000|2022-10-31 00:40:00|5803.5|5800.5|5804.5|5802.7|5805.1|5803.3|5802.6|5800.1|335
1667177100000|2022-10-31 00:45:00|5804.9|5801.9|5809.2|5807.4|5809.4|5807.6|5802.8|5800.4|329
1667177400000|2022-10-31 00:50:00|5809.3|5807.5|5805.3|5803.5|5809.4|5807.5|5805.1|5803.2|331
1667177700000|2022-10-31 00:55:00|5805.9|5804.1|5808.1|5806.3|5811.2|5809.4|5805.5|5803.5|328
1667178000000|2022-10-31 01:00:00|5808.2|5806.4|5807.6|5805.8|5813.6|5811.5|5807.5|5805|362
1667178300000|2022-10-31 01:05:00|5808.4|5805.4|5806.8|5805|5808.5|5805.5|5805.1|5802.9|358
1667178600000|2022-10-31 01:10:00|5806.9|5805.1|5808.1|5805.1|5808.6|5806.3|5805.5|5803.1|347
1667178900000|2022-10-31 01:15:00|5808|5805|5805.3|5803.5|5810.2|5807.7|5804|5801.7|387
1667179200000|2022-10-31 01:20:00|5805.2|5803.4|5803.6|5801.8|5806|5803.9|5801.9|5800.1|279
1667179500000|2022-10-31 01:25:00|5803.7|5801.9|5808.7|5805.7|5810.5|5808.2|5803.5|5801.7|345
1667179800000|2022-10-31 01:30:00|5808.8|5805.8|5799.3|5796.3|5808.8|5806.6|5798.5|5796.1|493
1667180100000|2022-10-31 01:35:00|5799.2|5796.2|5801.5|5799.7|5801.8|5799.8|5797.9|5795.7|434
1667180400000|2022-10-31 01:40:00|5801.3|5799.5|5805.6|5803.8|5806.6|5804.8|5801|5798.5|415
1667180700000|2022-10-31 01:45:00|5805.7|5803.9|5813.6|5811.8|5816.9|5814.6|5805.3|5803.5|426
1667181000000|2022-10-31 01:50:00|5813.5|5811.7|5812.1|5810.3|5815.1|5812.9|5811.3|5808.8|415
1667181300000|2022-10-31 01:55:00|5812.2|5810.4|5813.4|5811.6|5817.2|5815.4|5811.8|5809.5|388
1667181600000|2022-10-31 02:00:00|5813.2|5811.4|5812|5810.2|5815.3|5812.9|5812|5810|346
1667181900000|2022-10-31 02:05:00|5811.8|5810|5805.9|5804.1|5812.6|5810.5|5805.8|5804|344
1667182200000|2022-10-31 02:10:00|5805.8|5804|5811|5809.2|5811.7|5809.9|5805.7|5803.6|347
1667182500000|2022-10-31 02:15:00|5810.9|5809.1|5814.1|5812.3|5814.2|5812.4|5810.5|5808.3|341
1667182800000|2022-10-31 02:20:00|5813.9|5812.1|5814.1|5812.3|5814.9|5812.6|5812|5809.5|253
1667183100000|2022-10-31 02:25:00|5814|5812.2|5814|5812.2|5816.7|5814.9|5813.4|5811.6|228
1667183400000|2022-10-31 02:30:00|5813.9|5812.1|5820.4|5818.6|5822.4|5820.3|5813.6|5811.6|334
1667183700000|2022-10-31 02:35:00|5820.3|5818.5|5822.4|5820.6|5824.4|5822.1|5820.2|5817.8|372
1667184000000|2022-10-31 02:40:00|5822.6|5820.8|5820.4|5817.4|5823.8|5821.7|5819.6|5816.9|350
1667184300000|2022-10-31 02:45:00|5820.3|5817.3|5818|5815|5820.3|5818|5815.2|5812.8|373
1667184600000|2022-10-31 02:50:00|5818.1|5815.1|5820.3|5818.5|5820.6|5818.8|5816.6|5814.4|292
1667184900000|2022-10-31 02:55:00|5820.4|5818.6|5817.6|5815.8|5820.7|5818.6|5816.9|5815.1|335
1667185200000|2022-10-31 03:00:00|5817.7|5815.9|5817.6|5815.8|5818.6|5816.6|5815.3|5813.5|272
1667185500000|2022-10-31 03:05:00|5817.5|5815.7|5820.2|5818.4|5821|5818.9|5816.8|5815|315
1667185800000|2022-10-31 03:10:00|5820.3|5818.5|5819.2|5817.4|5820.8|5818.9|5818.5|5816.7|308
1667186100000|2022-10-31 03:15:00|5819.3|5817.5|5819.4|5816.4|5821.1|5818.6|5818.5|5816|289
1667186400000|2022-10-31 03:20:00|5819.3|5816.3|5822.2|5819.2|5822.2|5820.2|5817.5|5815|303
1667186700000|2022-10-31 03:25:00|5822.1|5819.1|5821.3|5819.5|5825|5823.2|5821.2|5819.1|219
1667187000000|2022-10-31 03:30:00|5820.7|5818.9|5824.3|5822.5|5825.2|5822.9|5819.6|5817.2|338
1667187300000|2022-10-31 03:35:00|5824.4|5822.6|5822.2|5820.4|5824.9|5822.6|5822|5820.2|262
1667187600000|2022-10-31 03:40:00|5822.1|5820.3|5824.1|5821.1|5824.7|5822.4|5821.1|5819|232
1667187900000|2022-10-31 03:45:00|5824|5821|5820.9|5819.1|5826.1|5824.2|5820.8|5818.7|356
1667188200000|2022-10-31 03:50:00|5821.2|5819.4|5824|5822.2|5824.7|5822.5|5821.2|5819.3|309
1667188500000|2022-10-31 03:55:00|5824.2|5822.4|5822.7|5820.9|5825.9|5824.1|5822.1|5819.9|253
1667188800000|2022-10-31 04:00:00|5822.6|5820.8|5825.7|5823.9|5825.7|5823.9|5822.4|5820.2|250
1667189100000|2022-10-31 04:05:00|5825.8|5824|5822.8|5821|5826|5824.1|5822.2|5820|230
1667189400000|2022-10-31 04:10:00|5823.4|5820.4|5821.8|5820|5823.7|5821.5|5820.6|5818.8|239
1667189700000|2022-10-31 04:15:00|5821.7|5819.9|5825.7|5823.9|5827.4|5825.3|5821.7|5819.9|236
1667190000000|2022-10-31 04:20:00|5825.8|5824|5827.4|5825.6|5828.3|5825.9|5825.2|5822.8|190
1667190300000|2022-10-31 04:25:00|5827.3|5825.5|5825.9|5824.1|5827.9|5826.1|5825.7|5823.3|195
1667190600000|2022-10-31 04:30:00|5826|5824.2|5825.5|5822.5|5827.1|5825|5824.3|5822.1|215
1667190900000|2022-10-31 04:35:00|5825.6|5822.6|5824.9|5823.1|5825.6|5823.3|5823.6|5821.8|242
1667191200000|2022-10-31 04:40:00|5825|5823.2|5825.5|5822.5|5828.3|5826.3|5823.4|5821.4|277
1667191500000|2022-10-31 04:45:00|5825.6|5822.6|5824|5821|5826.5|5824|5822.8|5819.8|247
1667191800000|2022-10-31 04:50:00|5823.9|5820.9|5824.2|5821.2|5824.2|5821.9|5822|5819.5|216
1667192100000|2022-10-31 04:55:00|5824.1|5821.1|5823.9|5820.9|5824.3|5821.9|5822|5819.7|280
1667192400000|2022-10-31 05:00:00|5823.3|5821.5|5821.8|5820|5823.3|5821.5|5819.8|5818|281
1667192700000|2022-10-31 05:05:00|5821.7|5819.9|5825.2|5822.2|5825.6|5822.6|5821.7|5819.9|307
1667193000000|2022-10-31 05:10:00|5825.3|5822.3|5824.2|5821.2|5827.4|5825.1|5823.1|5820.5|290
1667193300000|2022-10-31 05:15:00|5823.6|5821.8|5823.2|5821.4|5824.4|5821.9|5821.5|5819.7|236
1667193600000|2022-10-31 05:20:00|5823.3|5821.5|5823.9|5820.9|5824.9|5822.5|5823.2|5820.7|221
1667193900000|2022-10-31 05:25:00|5823.8|5820.8|5822.3|5820.5|5824.5|5821.7|5821.9|5819.6|358
1667194200000|2022-10-31 05:30:00|5822.2|5820.4|5821.2|5819.4|5822.4|5820.6|5819.9|5818.1|222
1667194500000|2022-10-31 05:35:00|5821.3|5819.5|5823.5|5821.7|5826.1|5823.9|5821.3|5819.5|328
1667194800000|2022-10-31 05:40:00|5823.6|5821.8|5823.2|5821.4|5825.3|5823.5|5822.6|5820.3|317
1667195100000|2022-10-31 05:45:00|5823.3|5821.5|5819.1|5817.3|5825.8|5823.8|5818.9|5817.1|411
1667195400000|2022-10-31 05:50:00|5819|5817.2|5823.5|5821.7|5824.2|5822|5819|5817.2|365
1667195700000|2022-10-31 05:55:00|5823.8|5822|5825.3|5823.5|5826.2|5824.1|5822.2|5820.2|339
1667196000000|2022-10-31 06:00:00|5825.2|5823.4|5828.2|5826.4|5828.3|5826.5|5823.8|5822|394
1667196300000|2022-10-31 06:05:00|5828.1|5826.3|5830.5|5828.7|5831.9|5829.9|5827|5825.2|351
1667196600000|2022-10-31 06:10:00|5830.6|5828.8|5825.9|5824.1|5830.7|5828.9|5825|5822.2|382
1667196900000|2022-10-31 06:15:00|5826|5824.2|5822.3|5820.5|5827.4|5825.5|5821.6|5818.6|360
1667197200000|2022-10-31 06:20:00|5822.4|5820.6|5825.4|5823.6|5825.5|5823.7|5820.9|5819.1|296
1667197500000|2022-10-31 06:25:00|5825.3|5823.5|5825.2|5823.4|5827.2|5825.2|5825.1|5822.9|277
1667197800000|2022-10-31 06:30:00|5825.3|5823.5|5826.7|5824.9|5828.7|5826.2|5824.6|5822.4|256
1667198100000|2022-10-31 06:35:00|5826.6|5824.8|5824.6|5822.8|5827|5824.8|5823.7|5821.9|319
1667198400000|2022-10-31 06:40:00|5824.7|5822.9|5828.6|5826.8|5829.7|5827.6|5824.5|5822.7|353
1667198700000|2022-10-31 06:45:00|5828.7|5826.9|5831|5829.2|5831.8|5830|5828.2|5826.1|300
1667199000000|2022-10-31 06:50:00|5831.1|5829.3|5829.2|5827.4|5831.4|5829.5|5828.3|5826.3|271
1667199300000|2022-10-31 06:55:00|5829.6|5827.8|5829.4|5827.6|5830.7|5828.9|5828.3|5826.5|255
1667199600000|2022-10-31 07:00:00|5828.9|5827.1|5827.5|5825.7|5830.9|5828.9|5825.3|5823.5|309
1667199900000|2022-10-31 07:05:00|5827.6|5825.8|5826.4|5824.6|5828.2|5826.4|5825.9|5824.1|343
1667200200000|2022-10-31 07:10:00|5826.3|5824.5|5820.7|5817.7|5826.3|5824.5|5819.4|5817.2|452
1667200500000|2022-10-31 07:15:00|5819.7|5817.9|5820.7|5818.9|5821.2|5819.4|5815.7|5813.6|386
1667200800000|2022-10-31 07:20:00|5820.8|5819|5818.1|5816.3|5821.3|5819.5|5815.8|5813.9|433
1667201100000|2022-10-31 07:25:00|5818|5816.2|5821.9|5818.9|5822.5|5820.1|5817.2|5814.8|386
1667201400000|2022-10-31 07:30:00|5822.1|5819.1|5825.2|5823.4|5826|5823.6|5821.7|5819.1|366
1667201700000|2022-10-31 07:35:00|5825.1|5823.3|5828.8|5827|5829.8|5827.4|5825.1|5823.3|294
1667202000000|2022-10-31 07:40:00|5828.7|5826.9|5833|5830|5836.9|5834.4|5828.7|5826.9|300
1667202300000|2022-10-31 07:45:00|5833.1|5830.1|5828|5825|5833.1|5830.6|5827.5|5825|380
1667202600000|2022-10-31 07:50:00|5827.8|5824.8|5823.9|5822.1|5830.2|5828|5823.3|5821.5|409
1667202900000|2022-10-31 07:55:00|5823.8|5822|5819.6|5817.8|5825.7|5823|5819.2|5816.8|393
1667203200000|2022-10-31 08:00:00|5819.7|5817.9|5815.6|5813.8|5821.3|5819.2|5813.4|5811.3|495
1667203500000|2022-10-31 08:05:00|5815.7|5813.9|5813.9|5810.9|5816.7|5814.4|5812.1|5810.3|450
1667203800000|2022-10-31 08:10:00|5813.8|5810.8|5811.2|5809.4|5816.2|5814.4|5810.7|5808.9|415
1667204100000|2022-10-31 08:15:00|5811.3|5809.5|5808.1|5806.3|5812.1|5809.8|5806.9|5804.9|450
1667204400000|2022-10-31 08:20:00|5808|5806.2|5810.1|5808.3|5811.2|5809.4|5805.5|5803.5|412
1667204700000|2022-10-31 08:25:00|5810|5808.2|5806.2|5804.4|5810.3|5808.5|5806|5803.9|319
1667205000000|2022-10-31 08:30:00|5806.1|5804.3|5800|5797|5806.1|5804.3|5798.7|5796.4|371
1667205300000|2022-10-31 08:35:00|5800.1|5797.1|5800.6|5798.8|5802.5|5800.1|5799.5|5797.1|321
1667205600000|2022-10-31 08:40:00|5800.8|5799|5800.7|5798.9|5801.3|5799.3|5797.4|5795.6|395
1667205900000|2022-10-31 08:45:00|5800.6|5798.8|5798.3|5795.3|5801.9|5799.6|5795.1|5792.8|404
1667206200000|2022-10-31 08:50:00|5798.2|5795.2|5797.5|5795.7|5798.6|5796.2|5795.5|5793.7|315
1667206500000|2022-10-31 08:55:00|5797.2|5795.4|5802.9|5799.9|5803.9|5801|5795.9|5793.7|393
1667206800000|2022-10-31 09:00:00|5803|5800|5803.4|5800.4|5807.1|5804.1|5801|5798|487
1667207100000|2022-10-31 09:05:00|5803.5|5800.5|5803.5|5800.5|5806.8|5804.7|5802.5|5800.1|367
1667207400000|2022-10-31 09:10:00|5802.8|5801|5804.7|5802.9|5806.5|5803.9|5801.1|5798.8|306
1667207700000|2022-10-31 09:15:00|5804.9|5803.1|5805.8|5804|5807.1|5804.7|5803.4|5801|278
1667208000000|2022-10-31 09:20:00|5805.7|5803.9|5806.8|5805|5807.2|5805|5804.8|5802.9|283
1667208300000|2022-10-31 09:25:00|5806.5|5804.7|5807.6|5805.8|5809.6|5807.3|5803.8|5801.5|338
1667208600000|2022-10-31 09:30:00|5807.7|5805.9|5816.5|5813.5|5816.7|5814.3|5807.7|5805.9|391
1667208900000|2022-10-31 09:35:00|5815.8|5814|5817.4|5815.6|5818.1|5815.9|5814.4|5812|327
1667209200000|2022-10-31 09:40:00|5817.3|5815.5|5818.9|5817.1|5819.5|5817.2|5817.1|5814.5|366
1667209500000|2022-10-31 09:45:00|5819|5817.2|5819.1|5817.3|5820.9|5819.1|5816.7|5814.9|311
1667209800000|2022-10-31 09:50:00|5819|5817.2|5815.7|5813.9|5819.3|5817.5|5815.7|5813.9|252
1667210100000|2022-10-31 09:55:00|5816|5814.2|5816.6|5813.6|5817.1|5815.3|5813.8|5811.8|400
1667210400000|2022-10-31 10:00:00|5816.5|5813.5|5814|5811|5817.8|5815.3|5813.1|5810.8|358
1667210700000|2022-10-31 10:05:00|5814.1|5811.1|5815.9|5814.1|5816.9|5814.6|5812|5809.7|304
1667211000000|2022-10-31 10:10:00|5816|5814.2|5815.4|5813.6|5816.8|5814.7|5813.2|5810.9|341
1667211300000|2022-10-31 10:15:00|5816.6|5812.5|5810.9|5806.9|5816.6|5812.6|5809.8|5805.8|497
1667211600000|2022-10-31 10:20:00|5810.8|5806.8|5810.3|5807.3|5811.9|5807.9|5809.7|5805.7|359
1667211900000|2022-10-31 10:25:00|5810.6|5806.9|5807.5|5803.5|5811.1|5807.3|5807|5803.4|630
1667212200000|2022-10-31 10:30:00|5806.4|5804.6|5804.1|5802.3|5809|5806.6|5803.9|5801.8|419
1667212500000|2022-10-31 10:35:00|5803.9|5802.1|5801.3|5799.5|5808.1|5805.8|5800.6|5798.8|423
1667212800000|2022-10-31 10:40:00|5801.1|5799.3|5797.6|5795.8|5801.3|5799.5|5797.2|5795|318
1667213100000|2022-10-31 10:45:00|5797.5|5795.7|5796.1|5794.3|5798.8|5796.5|5796.1|5794.3|284
1667213400000|2022-10-31 10:50:00|5795.9|5794.1|5798.1|5796.3|5798.3|5796.5|5794.7|5792.9|301
1667213700000|2022-10-31 10:55:00|5798.2|5796.4|5803.3|5801.5|5804.5|5802.1|5798.2|5796.4|342
1667214000000|2022-10-31 11:00:00|5804.3|5800.6|5804.5|5801.5|5808.4|5805|5803.9|5800.6|671
1667214300000|2022-10-31 11:05:00|5805|5801.3|5805.9|5802.1|5807.4|5803.8|5803.3|5800|587
1667214600000|2022-10-31 11:10:00|5806.1|5802.2|5805.4|5802.4|5807.5|5804.1|5804.8|5801.1|621
1667214900000|2022-10-31 11:15:00|5804.9|5803.1|5805|5803.2|5809.5|5807.1|5804.3|5802.5|406
1667215200000|2022-10-31 11:20:00|5805.6|5802.6|5797.5|5795.7|5805.6|5802.6|5797.4|5795.6|301
1667215500000|2022-10-31 11:25:00|5797.6|5795.8|5799.9|5798.1|5808.3|5805.3|5797.2|5795.4|442
1667215800000|2022-10-31 11:30:00|5799.8|5798|5797.5|5795.7|5800|5798.1|5794.6|5792.8|373
1667216100000|2022-10-31 11:35:00|5797.4|5795.6|5792.9|5791.1|5797.8|5796|5790.6|5788.7|371
1667216400000|2022-10-31 11:40:00|5793|5791.2|5798.1|5796.3|5799|5797|5792.5|5790|373
1667216700000|2022-10-31 11:45:00|5799.1|5795.1|5800.6|5796.6|5804.5|5800.5|5798.8|5794.8|637
1667217000000|2022-10-31 11:50:00|5800.5|5796.7|5792.5|5788.7|5801.6|5797.8|5789.7|5785.7|723
1667217300000|2022-10-31 11:55:00|5792.3|5788.6|5798|5795|5799.4|5796|5791.3|5787.9|764
1667217600000|2022-10-31 12:00:00|5797.3|5795.5|5798.6|5796.8|5798.6|5796.8|5793.9|5791.6|462
1667217900000|2022-10-31 12:05:00|5798.8|5797|5797.7|5795.9|5799.1|5797.3|5794.5|5792.1|406
1667218200000|2022-10-31 12:10:00|5797.4|5795.6|5798.5|5796.7|5800.4|5798.6|5797.2|5795.4|405
1667218500000|2022-10-31 12:15:00|5798.8|5797|5800|5798.2|5802.7|5800.9|5797.9|5796|449
1667218800000|2022-10-31 12:20:00|5800.4|5798.6|5799.8|5798|5801.9|5800.1|5795.9|5793.9|462
1667219100000|2022-10-31 12:25:00|5799.9|5798.1|5793.8|5792|5801.3|5799.5|5793.8|5792|428
1667219400000|2022-10-31 12:30:00|5793.9|5792.1|5800.4|5798.6|5802.1|5800.3|5793.9|5792.1|432
1667219700000|2022-10-31 12:35:00|5800.3|5798.5|5798.3|5796.5|5801.8|5800|5796.2|5794.4|484
1667220000000|2022-10-31 12:40:00|5798.4|5796.6|5802.2|5800.4|5802.9|5800.7|5797.5|5795.7|444
1667220300000|2022-10-31 12:45:00|5802.8|5799.8|5798.8|5795.8|5805|5801.3|5798.5|5795.1|681
1667220600000|2022-10-31 12:50:00|5799|5795.5|5796.5|5793.5|5800.4|5796.9|5794.6|5791.6|660
1667220900000|2022-10-31 12:55:00|5797|5793|5794.2|5791.2|5797.9|5794.4|5793.3|5789.7|637
1667221200000|2022-10-31 13:00:00|5794.1|5791.1|5797.7|5794.7|5800|5796.7|5793.2|5790|671
1667221500000|2022-10-31 13:05:00|5797.9|5794.9|5802|5798.1|5802|5798.7|5797.5|5794.2|654
1667221800000|2022-10-31 13:10:00|5801.5|5798.5|5799.4|5795.4|5802.8|5799.3|5798|5794.1|786
1667222100000|2022-10-31 13:15:00|5799.5|5795.5|5794|5790.2|5800.3|5796.3|5792.6|5788.8|631
1667222400000|2022-10-31 13:20:00|5794.1|5790.1|5796.5|5792.5|5799|5795.3|5793.7|5790|677
1667222700000|2022-10-31 13:25:00|5796.9|5792.9|5794|5790|5799.3|5795.3|5792.6|5789.1|506
1667223000000|2022-10-31 13:30:00|5793.9|5789.6|5798.5|5794.5|5798.5|5795.4|5792.6|5789|926
1667223300000|2022-10-31 13:35:00|5798.4|5794.9|5798.3|5794.6|5799.9|5796.5|5795.6|5792.5|804
1667223600000|2022-10-31 13:40:00|5797.9|5794.9|5799.5|5795.5|5800|5796|5794.3|5790.8|737
1667223900000|2022-10-31 13:45:00|5798.9|5795.9|5787.6|5785.8|5799.9|5797.8|5787.1|5785.3|526
1667224200000|2022-10-31 13:50:00|5787.4|5785.6|5793.7|5791.9|5795|5793.2|5786.4|5784.6|455
1667224500000|2022-10-31 13:55:00|5793.9|5792.1|5787.2|5785.4|5794.7|5792.9|5785.9|5784.1|472
1667224800000|2022-10-31 14:00:00|5787.1|5785.3|5787.6|5785.8|5788.4|5786.6|5785.8|5784|417
1667225100000|2022-10-31 14:05:00|5787.7|5785.9|5782.1|5780.3|5787.7|5785.9|5781.9|5780.1|439
1667225400000|2022-10-31 14:10:00|5782.4|5780.6|5785.9|5784.1|5786.4|5784.6|5780.3|5778.5|367
1667225700000|2022-10-31 14:15:00|5785.8|5784|5790.9|5789.1|5799.5|5796.7|5785.8|5784|459
1667226000000|2022-10-31 14:20:00|5791.4|5788.4|5792.3|5789.3|5794.4|5792.6|5788.3|5785.8|509
1667226300000|2022-10-31 14:25:00|5791.9|5790.1|5794.1|5792.3|5794.8|5792.6|5787.1|5784.8|560
1667226600000|2022-10-31 14:30:00|5794|5792.2|5785.8|5784|5794.7|5792.9|5785.8|5784|527
1667226900000|2022-10-31 14:35:00|5785.9|5784.1|5785.6|5783.8|5789|5786.7|5783.5|5781.2|494
1667227200000|2022-10-31 14:40:00|5785.5|5783.7|5791.7|5789.9|5792.6|5790.1|5784.5|5782.7|470
1667227500000|2022-10-31 14:45:00|5791.8|5790|5786.4|5784.6|5794.3|5792.5|5786.4|5784.6|410
1667227800000|2022-10-31 14:50:00|5786.5|5784.7|5783.4|5781.6|5790.1|5788.3|5783.2|5781.4|373
1667228100000|2022-10-31 14:55:00|5783.3|5781.5|5785.3|5783.5|5785.7|5783.9|5781.2|5779.2|437
1667228400000|2022-10-31 15:00:00|5786.5|5782.4|5787.9|5784.2|5789.3|5785.9|5784.1|5780.1|541
1667228700000|2022-10-31 15:05:00|5788|5784.1|5786.4|5783.4|5788.3|5784.9|5784.5|5780.5|516
1667229000000|2022-10-31 15:10:00|5786.5|5783.5|5779.4|5775.5|5787.3|5783.5|5779.2|5775.4|559
1667229300000|2022-10-31 15:15:00|5779.6|5775.6|5778.4|5775.4|5782.5|5778.7|5778.1|5774.7|475
1667229600000|2022-10-31 15:20:00|5778.7|5774.8|5783.2|5779.2|5784.7|5780.7|5777|5773.1|564
1667229900000|2022-10-31 15:25:00|5783|5779.1|5780.8|5776.8|5783.2|5779.8|5779.7|5776.1|544
1667230200000|2022-10-31 15:30:00|5779.7|5777.9|5781.7|5779.9|5782.5|5780.7|5776|5773.9|418
1667230500000|2022-10-31 15:35:00|5781.6|5779.8|5781.1|5779.3|5784|5782.2|5780|5778.2|359
1667230800000|2022-10-31 15:40:00|5781.2|5779.4|5783.4|5780.4|5784.6|5782.2|5775.7|5773.9|440
1667231100000|2022-10-31 15:45:00|5782.9|5781.1|5795.9|5794.1|5796.3|5794.1|5779.6|5777.2|563
1667231400000|2022-10-31 15:50:00|5796.2|5794.4|5798.2|5796.4|5801.8|5800|5791.6|5789.3|639
1667231700000|2022-10-31 15:55:00|5798.1|5796.3|5810.2|5808.4|5811.2|5809.4|5798|5796.2|710
1667232000000|2022-10-31 16:00:00|5810.4|5808.6|5811|5809.2|5812.5|5810.7|5805.5|5803.7|730
1667232300000|2022-10-31 16:05:00|5811.1|5809.3|5806.7|5804.9|5811.1|5809.3|5806.3|5804|438
1667232600000|2022-10-31 16:10:00|5806.3|5804.5|5809.5|5807.7|5811.9|5810.1|5806.3|5804.5|452
1667232900000|2022-10-31 16:15:00|5809.7|5807.9|5817.7|5815.9|5820|5818.2|5808.5|5806.6|423
1667233200000|2022-10-31 16:20:00|5817.8|5816|5814.6|5812.8|5818.9|5816.6|5812.9|5811.1|467
1667233500000|2022-10-31 16:25:00|5814.4|5812.6|5820.6|5818.8|5821.2|5819.4|5813.8|5812|413
1667233800000|2022-10-31 16:30:00|5821.9|5817.9|5819|5815.5|5821.9|5818.3|5816.9|5813.3|622
1667234100000|2022-10-31 16:35:00|5818.7|5815.7|5821.3|5818.3|5822|5818.8|5817.8|5814.6|664
1667234400000|2022-10-31 16:40:00|5821.4|5818.4|5817.9|5813.9|5821.7|5818.7|5815.3|5811.5|462
1667234700000|2022-10-31 16:45:00|5816.9|5815.1|5814.3|5812.5|5817.9|5816.1|5813.8|5812|378
1667235000000|2022-10-31 16:50:00|5814.4|5812.6|5812.4|5810.6|5814.4|5812.6|5812.1|5810.3|392
1667235300000|2022-10-31 16:55:00|5812.7|5810.9|5812.7|5810.9|5815.6|5813.8|5812|5810.2|432
1667235600000|2022-10-31 17:00:00|5812.9|5811.1|5809.7|5807.9|5814.6|5812.8|5809.6|5807.8|399
1667235900000|2022-10-31 17:05:00|5809.3|5807.5|5811.1|5809.3|5812.9|5811.1|5807.6|5805.8|402
1667236200000|2022-10-31 17:10:00|5811|5809.2|5812.1|5810.3|5812.3|5810.4|5808.5|5806.7|353
1667236500000|2022-10-31 17:15:00|5813.1|5809.1|5811.4|5807.4|5813.7|5809.7|5808.7|5805.3|461
1667236800000|2022-10-31 17:20:00|5811.3|5807.3|5810|5807|5813.7|5810.2|5809.7|5806.4|651
1667237100000|2022-10-31 17:25:00|5810.2|5807.2|5814.2|5811.2|5814.9|5811.5|5808.7|5805.3|568
1667237400000|2022-10-31 17:30:00|5813.4|5811.6|5817|5815.2|5818.1|5816.3|5813.2|5811.4|318
1667237700000|2022-10-31 17:35:00|5817.1|5815.3|5816|5814.2|5817.7|5815.9|5814.8|5813|334
1667238000000|2022-10-31 17:40:00|5816.1|5814.3|5817.6|5815.8|5819.9|5818.1|5815.5|5813.7|338
1667238300000|2022-10-31 17:45:00|5817.9|5816.1|5811.9|5810.1|5818|5816.2|5810.8|5809|425
1667238600000|2022-10-31 17:50:00|5812.1|5810.3|5814.1|5812.3|5814.7|5812.9|5811|5809.2|321
1667238900000|2022-10-31 17:55:00|5814.2|5812.4|5817.4|5814.4|5817.8|5816|5813.6|5811.8|315
1667239200000|2022-10-31 18:00:00|5817.3|5814.3|5819.1|5816.1|5821|5818.7|5816.9|5814.2|425
1667239500000|2022-10-31 18:05:00|5818.6|5816.8|5814.9|5813.1|5819.2|5817|5814.3|5812.2|365
1667239800000|2022-10-31 18:10:00|5814.8|5813|5815.7|5813.9|5815.9|5814.1|5813.6|5811.8|355
1667240100000|2022-10-31 18:15:00|5815.6|5813.8|5814.2|5812.4|5816.9|5815.1|5814|5812|350
1667240400000|2022-10-31 18:20:00|5813.9|5812.1|5815.2|5813.4|5815.8|5813.6|5812.7|5810.7|365
1667240700000|2022-10-31 18:25:00|5815.1|5813.3|5811.1|5809.3|5816.5|5814.7|5810.7|5808.9|331
1667241000000|2022-10-31 18:30:00|5811|5809.2|5810.3|5808.5|5815.2|5812.9|5810|5807.7|318
1667241300000|2022-10-31 18:35:00|5810.2|5808.4|5810.3|5808.5|5811.8|5810|5809.3|5807.5|334
1667241600000|2022-10-31 18:40:00|5810.6|5808.8|5811.6|5809.8|5814.2|5812.4|5810.1|5808.3|294
1667241900000|2022-10-31 18:45:00|5811.8|5810|5810|5808.2|5813.1|5811.1|5809.8|5808|293
1667242200000|2022-10-31 18:50:00|5810.1|5808.3|5813.6|5811.8|5814.1|5812.3|5809.9|5808.1|325
1667242500000|2022-10-31 18:55:00|5813.7|5811.9|5810.4|5808.6|5815.1|5813.3|5810.2|5808.4|318
1667242800000|2022-10-31 19:00:00|5811|5808|5811.1|5807.1|5812|5808.2|5809.7|5806.3|503
1667243100000|2022-10-31 19:05:00|5810.9|5807.2|5810.4|5806.6|5812.7|5808.7|5809.6|5806.2|465
1667243400000|2022-10-31 19:10:00|5810.7|5806.7|5808.1|5804.1|5811|5807.2|5807.4|5803.4|486
1667243700000|2022-10-31 19:15:00|5807.1|5805.3|5807.1|5805.3|5808.2|5806.1|5804.1|5802.3|368
1667244000000|2022-10-31 19:20:00|5807|5805.2|5806.7|5804.9|5807.6|5805.3|5804.4|5802.5|425
1667244300000|2022-10-31 19:25:00|5806.6|5804.8|5810.7|5808.9|5810.9|5809.1|5806.2|5804.4|358
1667244600000|2022-10-31 19:30:00|5810.3|5808.5|5810.6|5808.8|5812.1|5809.9|5808.9|5806.7|441
1667244900000|2022-10-31 19:35:00|5810.7|5808.9|5815.3|5813.5|5816.8|5814.2|5810.2|5808.4|342
1667245200000|2022-10-31 19:40:00|5815.5|5813.7|5816.9|5813.9|5817.8|5815.7|5814|5811.7|327
1667245500000|2022-10-31 19:45:00|5816.8|5813.8|5814.2|5812.4|5818.1|5815.6|5812.9|5810.8|345
1667245800000|2022-10-31 19:50:00|5814.1|5812.3|5813.5|5811.7|5815|5812.4|5810.6|5808.2|487
1667246100000|2022-10-31 19:55:00|5813.6|5811.8|5815.3|5813.5|5815.6|5813.8|5811.7|5809.1|459
1667246400000|2022-10-31 20:00:00|5815.2|5813.4|5815.7|5812.7|5816.3|5814.5|5814.4|5812|326
1667246700000|2022-10-31 20:05:00|5815.8|5812.8|5815.5|5813.7|5816.6|5814.2|5814.8|5812.6|326
1667247000000|2022-10-31 20:10:00|5816.1|5813.1|5814.3|5812.5|5816.2|5813.9|5813.8|5811.6|236
1667247300000|2022-10-31 20:15:00|5814.2|5812.4|5817.7|5815.9|5819.2|5817|5814|5811.7|268
1667247600000|2022-10-31 20:20:00|5817.8|5816|5815.4|5812.4|5818.6|5816|5813.1|5810.6|211
1667247900000|2022-10-31 20:25:00|5815.2|5812.2|5814.8|5811.8|5815.5|5813.1|5812.8|5810.5|161
1667248200000|2022-10-31 20:30:00|5814.9|5811.9|5817.2|5814.2|5817.3|5814.3|5814.6|5811.8|211
1667248500000|2022-10-31 20:35:00|5817.3|5814.3|5816.2|5813.2|5817.3|5814.3|5814.1|5811.4|200
1667248800000|2022-10-31 20:40:00|5816.1|5813.1|5817.1|5814.1|5817.2|5814.7|5815.8|5812.8|118
1667249100000|2022-10-31 20:45:00|5817.2|5814.2|5815.2|5812.2|5817.2|5814.2|5815.1|5812.1|119
1667249400000|2022-10-31 20:50:00|5815.3|5812.3|5815.5|5812.5|5815.5|5812.5|5814.5|5811.5|71
1667249700000|2022-10-31 20:55:00|5815.6|5812.6|5816.2|5812.2|5817.1|5813.1|5813|5809|195
1667250000000|2022-10-31 21:00:00|5816.8|5812.8|5817.7|5813.7|5817.8|5813.8|5816|5812|26
1667250300000|2022-10-31 21:05:00|5817.6|5813.6|5817.4|5813.4|5818.2|5814.2|5817.1|5813.1|33
1667250600000|2022-10-31 21:10:00|5817.3|5813.3|5817.2|5813.2|5817.6|5813.6|5816.6|5812.6|25
1667250900000|2022-10-31 21:15:00|5817.1|5813.1|5815.8|5811.8|5821.4|5817.4|5815|5811|75
1667251200000|2022-10-31 21:20:00|5815.7|5811.7|5815.5|5811.5|5816|5812|5815.4|5811.4|28
1667251500000|2022-10-31 21:25:00|5815.6|5811.6|5816.4|5812.4|5816.4|5812.4|5814.4|5810.4|28
1667251800000|2022-10-31 21:30:00|5815.4|5811.4|5813.8|5809.8|5818.9|5814.9|5811.3|5807.3|143
1667252100000|2022-10-31 21:35:00|5814.3|5810.3|5812.1|5808.1|5817.1|5813.1|5811.8|5807.8|108
1667252400000|2022-10-31 21:40:00|5812.6|5808.6|5810.5|5806.5|5813.9|5809.9|5809.7|5805.7|86
1667252700000|2022-10-31 21:45:00|5811.3|5807.3|5812.6|5808.6|5813.8|5809.8|5811.2|5807.2|117
1667253000000|2022-10-31 21:50:00|5812.5|5808.5|5813.2|5809.2|5814.2|5810.2|5812.2|5808.2|114
1667253300000|2022-10-31 21:55:00|5813.3|5809.3|5816|5812|5816.5|5812.5|5811.7|5807.7|81
1667253600000|2022-10-31 22:00:00|5815.9|5811.9|5818|5814.1|5818.1|5814.5|5811.7|5807.7|245
1667253900000|2022-10-31 22:05:00|5817.9|5814|5818.2|5815.2|5819.7|5816.7|5817.3|5813.9|145
1667254200000|2022-10-31 22:10:00|5818.3|5815.3|5820.1|5817.1|5820.6|5817.6|5818|5815|115
1667254500000|2022-10-31 22:15:00|5820|5817|5820|5817|5821.1|5818.1|5818.9|5815.9|112
1667254800000|2022-10-31 22:20:00|5820.2|5817.2|5819.1|5816.1|5820.3|5817.3|5818|5815|135
1667255100000|2022-10-31 22:25:00|5819|5816|5820|5817|5820.5|5817.1|5819|5816|95
1667255400000|2022-10-31 22:30:00|5820.5|5817.5|5820.2|5817.2|5821.5|5818.5|5819.7|5816.7|160
1667255700000|2022-10-31 22:35:00|5820.1|5817.1|5819.5|5816.5|5820.8|5817.8|5819.1|5816.1|151
1667256000000|2022-10-31 22:40:00|5819.6|5816.6|5820.8|5817.8|5821.1|5818.1|5819.3|5816.3|102
1667256300000|2022-10-31 22:45:00|5820.9|5817.9|5820.6|5817.6|5821.9|5818.9|5820.2|5817.2|102
1667256600000|2022-10-31 22:50:00|5820.7|5817.7|5820.4|5817.4|5822.8|5819.8|5819.7|5816.7|160
1667256900000|2022-10-31 22:55:00|5820.3|5817.3|5818.9|5815.9|5821.3|5818.7|5818.6|5815.6|186
1667257200000|2022-10-31 23:00:00|5818.8|5815.8|5823.1|5820.1|5823.6|5820.6|5818.3|5815.8|290
1667257500000|2022-10-31 23:05:00|5823.2|5820.2|5824.4|5821.4|5825|5822|5822.6|5820|286
1667257800000|2022-10-31 23:10:00|5824.5|5821.5|5826|5823|5826.1|5823.4|5823.8|5821.4|261
1667258100000|2022-10-31 23:15:00|5826.1|5823.1|5827.8|5824.8|5828.5|5826.1|5825.2|5822.8|223
1667258400000|2022-10-31 23:20:00|5827.9|5824.9|5827.8|5824.8|5829.1|5826.7|5826.3|5824|190
1667258700000|2022-10-31 23:25:00|5827.9|5824.9|5827.5|5824.5|5828.7|5826.2|5826.3|5823.7|224
1667259000000|2022-10-31 23:30:00|5827.6|5824.6|5825.3|5822.3|5828|5825.8|5824.2|5821.8|209
1667259300000|2022-10-31 23:35:00|5825.4|5822.4|5824|5822.2|5825.5|5823.1|5823.9|5821.7|176
1667259600000|2022-10-31 23:40:00|5824.1|5822.3|5825.9|5824.1|5826.4|5824.5|5823.9|5822.1|192
1667259900000|2022-10-31 23:45:00|5826|5824.2|5826|5823|5826.5|5824.7|5824.4|5822|275
1667260200000|2022-10-31 23:50:00|5826.1|5823.1|5824|5822.2|5826.3|5824.2|5823.5|5821.2|296
1667260500000|2022-10-31 23:55:00|5824.5|5821.5|5826|5823|5826.3|5824.1|5824|5821.5|231
1667260800000|2022-11-01 00:00:00|5826.1|5823.1|5825.8|5824|5826.7|5824.6|5823.4|5821.6|272
1667261100000|2022-11-01 00:05:00|5825.9|5824.1|5829.8|5828|5830.4|5828.6|5825.9|5824.1|231
1667261400000|2022-11-01 00:10:00|5829.7|5827.9|5828.5|5826.7|5829.7|5827.9|5828.1|5826.3|223
1667261700000|2022-11-01 00:15:00|5829.7|5826.7|5826|5823|5830.2|5827.4|5825.7|5822.9|393
1667262000000|2022-11-01 00:20:00|5825.9|5822.9|5826.5|5823.5|5826.8|5824.4|5825.1|5822.1|320
1667262300000|2022-11-01 00:25:00|5826.4|5823.4|5824.5|5821.5|5826.7|5823.9|5823.6|5821|379
1667262600000|2022-11-01 00:30:00|5823.9|5822.1|5825.2|5823.4|5825.7|5823.9|5823.6|5821.8|260
1667262900000|2022-11-01 00:35:00|5825|5823.2|5824.8|5823|5826.8|5825|5824.5|5822.7|288
1667263200000|2022-11-01 00:40:00|5824.9|5823.1|5822.6|5820.8|5826.9|5824.7|5822.1|5820.3|295
1667263500000|2022-11-01 00:45:00|5822.7|5820.9|5823.3|5821.5|5825|5823.2|5822.7|5820.6|266
1667263800000|2022-11-01 00:50:00|5823.1|5821.3|5827.8|5826|5828.1|5826.3|5823|5821.2|325
1667264100000|2022-11-01 00:55:00|5827.2|5825.4|5824.9|5823.1|5827.2|5825.4|5824.3|5822.4|316
1667264400000|2022-11-01 01:00:00|5825|5823.2|5829.9|5828.1|5830.9|5829|5825|5823.2|324
1667264700000|2022-11-01 01:05:00|5830.3|5828.5|5828.7|5826.9|5830.8|5829|5827.4|5825.6|275
1667265000000|2022-11-01 01:10:00|5828.9|5827.1|5828.1|5826.3|5829|5827.1|5826.4|5824.6|238
1667265300000|2022-11-01 01:15:00|5828.4|5826.6|5828.5|5825.5|5828.7|5826.6|5819.8|5817.5|583
1667265600000|2022-11-01 01:20:00|5828.6|5825.6|5827.8|5826|5831.3|5828.8|5826.3|5824.3|427
1667265900000|2022-11-01 01:25:00|5828.4|5825.4|5834.3|5831.3|5834.4|5832.1|5826.6|5824|399
1667266200000|2022-11-01 01:30:00|5833.8|5832|5834.8|5831.8|5839.5|5837.7|5833.6|5831.8|538
1667266500000|2022-11-01 01:35:00|5834.9|5831.9|5841.3|5839.5|5842|5840.1|5834.1|5831.8|534
1667266800000|2022-11-01 01:40:00|5841.6|5839.8|5843.1|5840.1|5846.2|5843.9|5840.8|5838.4|483
1667267100000|2022-11-01 01:45:00|5843|5840|5840.3|5838.5|5846.2|5843.2|5839.8|5837.6|433
1667267400000|2022-11-01 01:50:00|5840.4|5838.6|5838.6|5836.8|5842.3|5840.5|5838.4|5836.6|356
1667267700000|2022-11-01 01:55:00|5838.7|5836.9|5841.4|5838.4|5844|5841.9|5838.6|5836.8|357
1667268000000|2022-11-01 02:00:00|5842.3|5839.3|5838.2|5835.2|5842.9|5840.3|5836.7|5834.3|334
1667268300000|2022-11-01 02:05:00|5838.3|5835.3|5840.2|5838.4|5840.8|5838.5|5837.4|5834.7|330
1667268600000|2022-11-01 02:10:00|5840.3|5838.5|5844.9|5841.9|5845.1|5842.9|5839.6|5837.8|374
1667268900000|2022-11-01 02:15:00|5844.7|5842.9|5847|5845.2|5847.6|5845.2|5842.3|5840.1|381
1667269200000|2022-11-01 02:20:00|5846.9|5845.1|5850.6|5848.8|5850.8|5849|5846.2|5843.9|397
1667269500000|2022-11-01 02:25:00|5850.5|5848.7|5850.8|5849|5854.4|5852.4|5850.5|5848.7|397
1667269800000|2022-11-01 02:30:00|5851.1|5849.3|5858.3|5855.3|5858.8|5856.8|5850.4|5848.6|432
1667270100000|2022-11-01 02:35:00|5858.7|5855.7|5854.8|5853|5858.9|5857.1|5854.8|5852.7|358
1667270400000|2022-11-01 02:40:00|5854.9|5853.1|5855.1|5853.3|5856.7|5854.7|5854.3|5852.5|325
1667270700000|2022-11-01 02:45:00|5855.5|5853.7|5852|5849|5857.5|5855.7|5850.7|5848.4|321
1667271000000|2022-11-01 02:50:00|5851.9|5848.9|5853.3|5850.3|5854.4|5851.9|5850.2|5848.1|339
1667271300000|2022-11-01 02:55:00|5853.6|5850.6|5853.1|5850.1|5855.4|5852.7|5850.3|5847.9|372
1667271600000|2022-11-01 03:00:00|5853.6|5850.6|5851.6|5849.8|5856.2|5853.2|5851.4|5849|320
1667271900000|2022-11-01 03:05:00|5851.5|5849.7|5850.9|5849.1|5852.4|5850.1|5849.9|5847.5|295
1667272200000|2022-11-01 03:10:00|5851|5849.2|5847.7|5845.9|5852|5850.2|5847.6|5845.1|282
1667272500000|2022-11-01 03:15:00|5847.8|5846|5846.2|5844.4|5850.8|5848.5|5846.2|5844.4|357
1667272800000|2022-11-01 03:20:00|5846.3|5844.5|5846.6|5844.8|5848.7|5846.6|5846.1|5843.7|384
1667273100000|2022-11-01 03:25:00|5847.4|5844.4|5849.7|5845.7|5849.7|5847.9|5846.4|5843.5|344
1667273400000|2022-11-01 03:30:00|5849.2|5846.1|5844.3|5841.3|5851.7|5848.6|5840.4|5837.4|891
1667273700000|2022-11-01 03:35:00|5844.6|5841.6|5842.3|5839.3|5845.1|5842.1|5840|5837|643
1667274000000|2022-11-01 03:40:00|5842.2|5839.2|5840.6|5837.6|5844|5841|5840.2|5837.2|523
1667274300000|2022-11-01 03:45:00|5840.8|5837.8|5838.1|5836.3|5841.2|5838.2|5836|5833.6|453
1667274600000|2022-11-01 03:50:00|5837.9|5836.1|5850.7|5847.7|5850.8|5848.4|5836.6|5834.6|493
1667274900000|2022-11-01 03:55:00|5850.8|5847.8|5847.8|5844.8|5851|5848.4|5847.7|5844.7|394
1667275200000|2022-11-01 04:00:00|5847.9|5844.9|5848.2|5846.4|5849|5846.7|5844.5|5842|482
1667275500000|2022-11-01 04:05:00|5848.1|5846.3|5849.7|5847.9|5849.8|5848|5845.8|5843.8|429
1667275800000|2022-11-01 04:10:00|5849.8|5848|5851.2|5849.4|5851.4|5849.4|5848.3|5845.9|298
1667276100000|2022-11-01 04:15:00|5851.1|5849.3|5849.6|5847.8|5851.1|5849.3|5848.4|5846.6|327
1667276400000|2022-11-01 04:20:00|5849.5|5847.7|5855.9|5852.9|5855.9|5852.9|5848.8|5846.7|337
1667276700000|2022-11-01 04:25:00|5855.8|5852.8|5859.5|5856.5|5861.7|5859.3|5855.2|5852.8|367
1667277000000|2022-11-01 04:30:00|5859.4|5856.4|5856.3|5853.3|5859.7|5857.3|5855|5852|276
1667277300000|2022-11-01 04:35:00|5856.4|5853.4|5855.1|5853.3|5857.7|5855.5|5854.9|5853.1|210
1667277600000|2022-11-01 04:40:00|5855|5853.2|5853.5|5851.7|5855.2|5853.4|5851.9|5849.6|301
1667277900000|2022-11-01 04:45:00|5853.6|5851.8|5853.5|5851.7|5854.7|5852.9|5852.6|5850.3|268
1667278200000|2022-11-01 04:50:00|5853.6|5851.8|5854.1|5852.3|5855.9|5853.6|5853|5850.7|232
1667278500000|2022-11-01 04:55:00|5854.2|5852.4|5855.8|5854|5858.3|5855.9|5854.1|5852.3|274
1667278800000|2022-11-01 05:00:00|5855.9|5854.1|5857.5|5855.7|5858|5855.7|5854.7|5852.3|367
1667279100000|2022-11-01 05:05:00|5857.4|5855.6|5859.7|5857.9|5860.2|5858.4|5856.4|5854.6|257
1667279400000|2022-11-01 05:10:00|5859.6|5857.8|5856.2|5854.4|5859.6|5857.8|5855.8|5853.3|277
1667279700000|2022-11-01 05:15:00|5856.1|5854.3|5857.2|5855.4|5859.4|5857.5|5855.3|5853|235
1667280000000|2022-11-01 05:20:00|5857.3|5855.5|5856.6|5854.8|5858.7|5856.5|5856.4|5854|346
1667280300000|2022-11-01 05:25:00|5856.7|5854.9|5853.1|5850.1|5857.7|5854.9|5850.7|5848.7|341
1667280600000|2022-11-01 05:30:00|5852.5|5850.7|5853.6|5851.8|5855|5852.7|5852.3|5849.7|326
1667280900000|2022-11-01 05:35:00|5853.5|5851.7|5856.6|5854.8|5856.9|5854.9|5853.5|5851.7|241
1667281200000|2022-11-01 05:40:00|5856.5|5854.7|5859.4|5857.6|5860.3|5858|5855.3|5853.1|304
1667281500000|2022-11-01 05:45:00|5859.3|5857.5|5867.8|5864.8|5869.1|5866.9|5859.3|5857.5|519
1667281800000|2022-11-01 05:50:00|5867.9|5864.9|5866.8|5863.8|5868.5|5866|5863.1|5860.3|529
1667282100000|2022-11-01 05:55:00|5866.7|5863.7|5861.6|5858.6|5866.8|5864.4|5860.1|5858.1|430
1667282400000|2022-11-01 06:00:00|5861.1|5859.3|5859.6|5857.8|5861.8|5859.6|5856.9|5854.6|395
1667282700000|2022-11-01 06:05:00|5860.2|5858.4|5863.4|5861.6|5863.9|5862|5859.6|5856.9|431
1667283000000|2022-11-01 06:10:00|5863.7|5861.9|5870.7|5867.7|5871|5868.6|5862.9|5860.7|474
1667283300000|2022-11-01 06:15:00|5870.8|5867.8|5877|5874|5879.5|5876.7|5868.8|5866.3|513
1667283600000|2022-11-01 06:20:00|5877.2|5874.2|5872.3|5869.3|5878.1|5875.3|5871.6|5869|501
1667283900000|2022-11-01 06:25:00|5872.4|5869.4|5867.7|5864.7|5873.2|5870.2|5866.5|5864.2|420
1667284200000|2022-11-01 06:30:00|5867.3|5865.5|5867.6|5864.6|5871.6|5869.2|5864.2|5862.3|415
1667284500000|2022-11-01 06:35:00|5867.8|5864.8|5865.2|5863.4|5868.8|5866.4|5863.8|5861.5|440
1667284800000|2022-11-01 06:40:00|5865.9|5862.9|5868.8|5867|5869.3|5867.5|5864.2|5862|415
1667285100000|2022-11-01 06:45:00|5868.7|5866.9|5871|5869.2|5872.6|5870.6|5867|5864.3|498
1667285400000|2022-11-01 06:50:00|5871.1|5869.3|5873.4|5871.6|5874.1|5871.8|5869.9|5867|485
1667285700000|2022-11-01 06:55:00|5873.1|5871.3|5874.6|5871.6|5875.9|5873.6|5871.7|5869.5|421
1667286000000|2022-11-01 07:00:00|5873.4|5871.2|5870.9|5867.9|5874.6|5872|5869.9|5866.9|489
1667286300000|2022-11-01 07:05:00|5871|5868|5871.5|5868.5|5876.8|5874.5|5870.6|5868|499
1667286600000|2022-11-01 07:10:00|5871.2|5869.4|5875.2|5873.4|5876.1|5873.6|5870.3|5867.9|467
1667286900000|2022-11-01 07:15:00|5875.6|5873.8|5871.5|5869.7|5876.7|5874.6|5867.9|5865.7|532
1667287200000|2022-11-01 07:20:00|5871.4|5869.6|5855.7|5852.7|5876.8|5874.5|5852.3|5849.3|565
1667287500000|2022-11-01 07:25:00|5856|5853|5858.4|5855.4|5858.4|5855.4|5850.2|5847.6|669
1667287800000|2022-11-01 07:30:00|5859.1|5856.1|5857.2|5854.2|5861.9|5858.9|5856.1|5854|613
1667288100000|2022-11-01 07:35:00|5857.1|5854.1|5852.2|5849.2|5857.9|5855.6|5849.8|5846.8|528
1667288400000|2022-11-01 07:40:00|5852.1|5849.1|5852.2|5849.2|5853.2|5851.1|5848.5|5845.5|483
1667288700000|2022-11-01 07:45:00|5852.3|5849.3|5851.5|5849.7|5853.4|5850.9|5849.2|5847|492
1667289000000|2022-11-01 07:50:00|5851.6|5849.8|5859.8|5856.8|5860.6|5858|5851.3|5849.5|535
1667289300000|2022-11-01 07:55:00|5859.2|5857.4|5863.3|5861.5|5864.1|5861.7|5857.2|5855.3|534
1667289600000|2022-11-01 08:00:00|5863.5|5861.7|5869.7|5867.9|5870.2|5868.4|5861.9|5860.1|571
1667289900000|2022-11-01 08:05:00|5870.1|5868.3|5877.9|5874.9|5877.9|5875|5870|5868.2|595
1667290200000|2022-11-01 08:10:00|5877.8|5874.8|5883.5|5880.5|5884.9|5882.7|5876.9|5874.4|580
1667290500000|2022-11-01 08:15:00|5883.6|5880.6|5883.1|5880.1|5883.9|5881.6|5879.3|5877|571
1667290800000|2022-11-01 08:20:00|5883|5880|5874.5|5872.7|5885.7|5883.7|5874.5|5872.1|524
1667291100000|2022-11-01 08:25:00|5874.6|5872.8|5880.2|5878.4|5881.9|5879.6|5873.8|5871.5|449
1667291400000|2022-11-01 08:30:00|5880.1|5878.3|5872.8|5871|5881.7|5879.3|5872.5|5870.3|419
1667291700000|2022-11-01 08:35:00|5872.9|5871.1|5870.5|5868.7|5874.4|5872.5|5870.1|5867.9|360
1667292000000|2022-11-01 08:40:00|5870.8|5869|5872.8|5869.8|5874.6|5872.1|5870.6|5868.2|405
1667292300000|2022-11-01 08:45:00|5872.7|5869.7|5868.3|5866.5|5873.3|5871.2|5867.1|5865|427
1667292600000|2022-11-01 08:50:00|5868.4|5866.6|5871.9|5868.9|5874.6|5872.2|5868.2|5866|367
1667292900000|2022-11-01 08:55:00|5870.7|5868.1|5870.6|5867.6|5875.1|5872.7|5868.3|5866|496
1667293200000|2022-11-01 09:00:00|5870.3|5868.5|5868.1|5866.3|5870.5|5868.7|5865.8|5864|481
1667293500000|2022-11-01 09:05:00|5868|5866.2|5865.4|5863.6|5868.7|5866.9|5864.7|5862.8|268
1667293800000|2022-11-01 09:10:00|5865.5|5863.7|5864.2|5862.4|5867.2|5865.4|5863.9|5861.9|329
1667294100000|2022-11-01 09:15:00|5863.9|5862.1|5864.4|5862.6|5865|5863.2|5860.8|5859|344
1667294400000|2022-11-01 09:20:00|5864.3|5862.5|5863.6|5861.8|5865.6|5863.8|5862.6|5860.8|318
1667294700000|2022-11-01 09:25:00|5863.5|5861.7|5862.6|5860.8|5865|5862.5|5859.7|5857.9|374
1667295000000|2022-11-01 09:30:00|5863.3|5860.3|5865.9|5864.1|5869.9|5867.3|5860.5|5858.7|371
1667295300000|2022-11-01 09:35:00|5865.8|5864|5870.7|5867.7|5870.8|5868.3|5864.8|5862.3|300
1667295600000|2022-11-01 09:40:00|5870.6|5867.6|5871.1|5868.1|5872.2|5869.5|5868|5866.1|404
1667295900000|2022-11-01 09:45:00|5870.7|5868.9|5875|5873.2|5876.8|5874.7|5870.4|5868.1|443
1667296200000|2022-11-01 09:50:00|5876|5873|5874.6|5872.8|5876|5873.1|5870.8|5868.6|366
1667296500000|2022-11-01 09:55:00|5874.5|5872.7|5877|5875.2|5879.3|5877|5874.5|5872.2|318
1667296800000|2022-11-01 10:00:00|5877.1|5875.3|5880.3|5877.3|5883.2|5881.1|5876.7|5874.5|394
1667297100000|2022-11-01 10:05:00|5880.2|5877.2|5879.6|5877.8|5881.9|5879.7|5878|5875.7|443
1667297400000|2022-11-01 10:10:00|5879.5|5877.7|5883.2|5881.4|5885.7|5883.4|5879.3|5877.1|391
1667297700000|2022-11-01 10:15:00|5883.1|5881.3|5882.1|5880.3|5883.3|5881.3|5879.8|5877.6|321
1667298000000|2022-11-01 10:20:00|5882.2|5880.4|5888.5|5886.7|5889.3|5887.5|5882.2|5880.2|306
1667298300000|2022-11-01 10:25:00|5888.6|5886.8|5891.4|5889.6|5891.9|5890|5888.4|5886.2|432
1667298600000|2022-11-01 10:30:00|5891.3|5889.5|5886.7|5884.9|5892.7|5890.9|5885.3|5883|404
1667298900000|2022-11-01 10:35:00|5886.6|5884.8|5884.7|5882.9|5889.8|5887.9|5884.7|5882.3|373
1667299200000|2022-11-01 10:40:00|5884.6|5882.8|5878.5|5876.7|5885.2|5882.9|5876.7|5874.4|506
1667299500000|2022-11-01 10:45:00|5878.6|5876.8|5881|5878|5881.7|5879.3|5875.8|5873.4|406
1667299800000|2022-11-01 10:50:00|5880.1|5878.3|5881.4|5879.6|5882.4|5880.5|5878.8|5876.4|351
1667300100000|2022-11-01 10:55:00|5881.5|5879.7|5883|5881.2|5886.3|5884.5|5881.1|5879.3|378
1667300400000|2022-11-01 11:00:00|5882.9|5881.1|5883.1|5881.3|5883.7|5881.5|5879.4|5877.5|399
1667300700000|2022-11-01 11:05:00|5883.2|5881.4|5884.6|5881.6|5887.4|5884.7|5880.5|5878.7|382
1667301000000|2022-11-01 11:10:00|5884.5|5881.5|5878.9|5875.9|5884.5|5881.5|5876.6|5873.6|441
1667301300000|2022-11-01 11:15:00|5879|5876|5877.5|5875.7|5879.4|5877.2|5876.1|5873.4|410
1667301600000|2022-11-01 11:20:00|5877.6|5875.8|5879.6|5877.8|5880.4|5877.9|5877.1|5874.6|322
1667301900000|2022-11-01 11:25:00|5879.4|5877.6|5882.7|5880.9|5883|5881.2|5878.8|5877|333
1667302200000|2022-11-01 11:30:00|5882.8|5881|5886.8|5885|5889.7|5887.2|5881.9|5880.1|398
1667302500000|2022-11-01 11:35:00|5886.7|5884.9|5883|5881.2|5888.5|5886.4|5882.9|5881|331
1667302800000|2022-11-01 11:40:00|5883.2|5881.4|5882.3|5880.5|5885|5882.6|5878.5|5876.2|342
1667303100000|2022-11-01 11:45:00|5882.4|5880.6|5880.3|5878.5|5882.9|5881.1|5878.1|5876|272
1667303400000|2022-11-01 11:50:00|5880.2|5878.4|5882.3|5880.5|5884.1|5882|5880.1|5877.6|315
1667303700000|2022-11-01 11:55:00|5882.8|5881|5881.4|5879.6|5884.3|5882.5|5880.5|5878.2|328
1667304000000|2022-11-01 12:00:00|5881.5|5879.7|5884.4|5882.6|5888.8|5886.6|5881.5|5879.5|586
1667304300000|2022-11-01 12:05:00|5884.1|5882.3|5884.7|5881.7|5887|5884.4|5882.7|5880.5|519
1667304600000|2022-11-01 12:10:00|5884.9|5881.9|5890.8|5889|5891.6|5889.2|5882.8|5880.6|439
1667304900000|2022-11-01 12:15:00|5890.9|5889.1|5897.4|5895.6|5898.6|5896.2|5890.9|5888.7|458
1667305200000|2022-11-01 12:20:00|5897.3|5895.5|5898.5|5896.7|5899.2|5897.2|5897.2|5894.8|506
1667305500000|2022-11-01 12:25:00|5898.6|5896.8|5896.8|5895|5900.6|5898.5|5894.6|5892.5|470
1667305800000|2022-11-01 12:30:00|5897|5895.2|5898.9|5897.1|5899.7|5897.8|5893.6|5891.8|469
1667306100000|2022-11-01 12:35:00|5898.8|5897|5899.5|5896.5|5903.6|5901.8|5898.3|5896.5|462
1667306400000|2022-11-01 12:40:00|5899.7|5896.7|5893.3|5891.5|5900.3|5897.9|5893.1|5891.3|352
1667306700000|2022-11-01 12:45:00|5893.2|5891.4|5891.2|5889.4|5895.1|5893.1|5890.6|5888.8|417
1667307000000|2022-11-01 12:50:00|5891.3|5889.5|5891.8|5890|5895.1|5892.6|5890.7|5888.6|347
1667307300000|2022-11-01 12:55:00|5891.6|5889.8|5892.2|5890.4|5893.7|5891.9|5890.3|5888.5|380
1667307600000|2022-11-01 13:00:00|5892.1|5890.3|5889.8|5888|5893.4|5891.6|5888.8|5886.7|473
1667307900000|2022-11-01 13:05:00|5889.7|5887.9|5891.3|5889.5|5892.4|5890.6|5889|5887.2|364
1667308200000|2022-11-01 13:10:00|5891.6|5889.8|5895.2|5893.4|5897.7|5895.9|5891.5|5889.7|339
1667308500000|2022-11-01 13:15:00|5895.3|5893.5|5894.4|5892.6|5895.8|5894|5892.6|5890.5|328
1667308800000|2022-11-01 13:20:00|5895.1|5892.1|5888|5886.2|5895.7|5893.6|5887.4|5885|388
1667309100000|2022-11-01 13:25:00|5888.2|5886.4|5887.6|5885.8|5889.6|5887.7|5885.1|5883.3|402
1667309400000|2022-11-01 13:30:00|5887.9|5886.1|5882|5880.2|5887.9|5886.1|5881.1|5879.3|665
1667309700000|2022-11-01 13:35:00|5882.1|5880.3|5883|5880|5884.7|5882.9|5878.3|5876.1|626
1667310000000|2022-11-01 13:40:00|5883.1|5880.1|5883.2|5880.2|5885.2|5882.9|5880.2|5877.8|560
1667310300000|2022-11-01 13:45:00|5883.1|5880.1|5877.2|5875.4|5883.1|5880.1|5876|5873.4|682
1667310600000|2022-11-01 13:50:00|5876.7|5874.9|5878.1|5876.3|5879.1|5877.2|5875.8|5873.7|545
1667310900000|2022-11-01 13:55:00|5877.9|5876.1|5883.3|5879.3|5886.7|5882.7|5876.6|5874.5|568
1667311200000|2022-11-01 14:00:00|5882.4|5879.4|5864.7|5861.7|5884.2|5881.2|5859.6|5856.1|916
1667311500000|2022-11-01 14:05:00|5864.6|5861.6|5845.7|5842.7|5864.6|5861.6|5844.4|5842|855
1667311800000|2022-11-01 14:10:00|5845.5|5842.5|5844.9|5841.9|5848.8|5846|5838.5|5836|895
1667312100000|2022-11-01 14:15:00|5845.2|5842.2|5831.9|5830.1|5845.9|5843.7|5831.5|5829.7|766
1667312400000|2022-11-01 14:20:00|5831.6|5829.8|5840.1|5837.1|5844.8|5842.7|5827.8|5825.7|811
1667312700000|2022-11-01 14:25:00|5839.3|5837.5|5840.4|5837.4|5842.5|5840|5832.3|5830.1|779
1667313000000|2022-11-01 14:30:00|5840.7|5837.7|5851.7|5848.7|5852.1|5849.1|5835.3|5833.2|767
1667313300000|2022-11-01 14:35:00|5852|5849|5838.5|5836.7|5852.2|5849.7|5837.7|5835.6|706
1667313600000|2022-11-01 14:40:00|5838.6|5836.8|5832.4|5830.6|5838.6|5836.8|5829.9|5827.3|722
1667313900000|2022-11-01 14:45:00|5832.3|5830.5|5831.6|5829.8|5837.3|5834.8|5830.2|5827.2|718
1667314200000|2022-11-01 14:50:00|5831.5|5829.7|5831.2|5829.4|5834.3|5831.6|5828.2|5826.3|671
1667314500000|2022-11-01 14:55:00|5831.1|5829.3|5832.7|5830.9|5832.7|5830.9|5826|5823.6|610
1667314800000|2022-11-01 15:00:00|5833.4|5830.4|5836.2|5833.2|5837.1|5834.6|5830.5|5827.8|688
1667315100000|2022-11-01 15:05:00|5836.1|5833.1|5831.5|5828.5|5836.3|5834.3|5826.2|5824.4|624
1667315400000|2022-11-01 15:10:00|5830.9|5829.1|5841.7|5838.7|5842.1|5839.9|5829.7|5827.1|621
1667315700000|2022-11-01 15:15:00|5841.8|5838.8|5840.7|5838.9|5846.1|5844|5840.1|5838.1|590
1667316000000|2022-11-01 15:20:00|5840.8|5839|5836.7|5834.9|5842.2|5839.8|5835.3|5833|504
1667316300000|2022-11-01 15:25:00|5836.6|5834.8|5842|5840.2|5842.3|5840.5|5833.2|5830.8|495
1667316600000|2022-11-01 15:30:00|5842.1|5840.3|5843.5|5841.7|5846.4|5844.2|5839.6|5837.8|501
1667316900000|2022-11-01 15:35:00|5843.8|5842|5835.6|5833.8|5847|5844.7|5832.7|5830.7|585
1667317200000|2022-11-01 15:40:00|5835.2|5833.4|5835.7|5833.9|5837.9|5836|5832|5830.2|553
1667317500000|2022-11-01 15:45:00|5835.5|5833.7|5839.3|5837.5|5842.6|5840.8|5832.9|5830.5|599
1667317800000|2022-11-01 15:50:00|5839.4|5837.6|5840.6|5838.8|5841.7|5839.7|5835.9|5834.1|610
1667318100000|2022-11-01 15:55:00|5840.7|5838.9|5842|5840.2|5843.6|5841.8|5838.3|5836.4|520
1667318400000|2022-11-01 16:00:00|5841.9|5840.1|5844.6|5842.8|5845.1|5843.3|5841.5|5839.7|525
1667318700000|2022-11-01 16:05:00|5844.7|5842.9|5845.2|5842.2|5872.3|5869.3|5843|5840.6|855
1667319000000|2022-11-01 16:10:00|5845.1|5842.1|5843.2|5841.4|5851|5848.1|5839.5|5837.2|660
1667319300000|2022-11-01 16:15:00|5844.4|5841.3|5841.5|5839.7|5845.3|5842.3|5837.8|5835.4|607
1667319600000|2022-11-01 16:20:00|5841.4|5839.6|5842.8|5841|5847.8|5845.6|5838.3|5836.3|601
1667319900000|2022-11-01 16:25:00|5842.9|5841.1|5842.3|5840.5|5846.3|5843.9|5839.5|5837.4|548
1667320200000|2022-11-01 16:30:00|5842.6|5840.8|5836.6|5834.8|5843.4|5841.6|5836.2|5834.4|547
1667320500000|2022-11-01 16:35:00|5837.1|5835.3|5838.2|5836.4|5839.7|5837.9|5833.1|5831.3|520
1667320800000|2022-11-01 16:40:00|5838.3|5836.5|5840.5|5838.7|5841.1|5839.3|5835.3|5833.5|520
1667321100000|2022-11-01 16:45:00|5840.6|5838.8|5837.1|5835.3|5841.5|5839.7|5835.8|5834|434
1667321400000|2022-11-01 16:50:00|5837.2|5835.4|5835.9|5834.1|5838.3|5835.9|5833.6|5831.3|455
1667321700000|2022-11-01 16:55:00|5835.8|5834|5838.2|5836.4|5838.5|5836.7|5833.8|5832|485
1667322000000|2022-11-01 17:00:00|5838.1|5836.3|5837.4|5835.6|5839.2|5837.4|5835.7|5833.9|404
1667322300000|2022-11-01 17:05:00|5837.7|5835.9|5836.7|5834.9|5839.5|5837.7|5835.8|5834|364
1667322600000|2022-11-01 17:10:00|5836.8|5835|5841.5|5839.7|5843|5841.2|5836.4|5834.6|413
1667322900000|2022-11-01 17:15:00|5841.7|5839.9|5843.4|5841.6|5844.7|5842.9|5839.8|5838|310
1667323200000|2022-11-01 17:20:00|5843.5|5841.7|5845.9|5844.1|5847|5845.2|5843|5841.2|328
1667323500000|2022-11-01 17:25:00|5845.8|5844|5841.6|5839.8|5845.9|5844.1|5840|5838.2|366
1667323800000|2022-11-01 17:30:00|5841.5|5839.7|5840.9|5839.1|5842.8|5841|5840.4|5838.6|331
1667324100000|2022-11-01 17:35:00|5841.1|5839.3|5843.1|5841.3|5843.2|5841.4|5839.6|5837.8|292
1667324400000|2022-11-01 17:40:00|5843|5841.2|5842.9|5841.1|5845|5843.2|5841.9|5840.1|283
1667324700000|2022-11-01 17:45:00|5842.3|5840.5|5842|5840.2|5844.6|5842.8|5841.4|5839.6|265
1667325000000|2022-11-01 17:50:00|5842.1|5840.3|5843.5|5841.7|5844|5842.2|5841.5|5839.7|291
1667325300000|2022-11-01 17:55:00|5843.4|5841.6|5846.9|5843.9|5848.4|5845.8|5843.3|5841.5|376
1667325600000|2022-11-01 18:00:00|5847.3|5844.3|5847.5|5844.5|5848.9|5846.2|5846|5843.6|397
1667325900000|2022-11-01 18:05:00|5847.4|5844.4|5848.4|5845.4|5848.6|5846.2|5844.5|5841.9|400
1667326200000|2022-11-01 18:10:00|5847.8|5846|5848.3|5845.3|5848.7|5846.5|5845.7|5843.7|305
1667326500000|2022-11-01 18:15:00|5848.1|5845.1|5848.1|5846.3|5849.4|5847.2|5847.1|5844.6|339
1667326800000|2022-11-01 18:20:00|5848.2|5846.4|5845.9|5844.1|5849|5846.6|5845.7|5843.3|302
1667327100000|2022-11-01 18:25:00|5846|5844.2|5843.7|5841.9|5846.9|5844.5|5842.9|5840.8|317
1667327400000|2022-11-01 18:30:00|5843.3|5841.5|5842.4|5840.6|5844.2|5842.4|5839.7|5837.7|272
1667327700000|2022-11-01 18:35:00|5842.3|5840.5|5842.6|5840.8|5843.8|5841.9|5841.5|5839.3|202
1667328000000|2022-11-01 18:40:00|5842.8|5841|5844.2|5842.4|5844.9|5842.8|5842|5839.6|213
1667328300000|2022-11-01 18:45:00|5844.8|5841.8|5841.9|5840.1|5844.9|5842.9|5840|5837.9|293
1667328600000|2022-11-01 18:50:00|5841.7|5839.9|5840.8|5839|5842.8|5840.8|5839.9|5838.1|303
1667328900000|2022-11-01 18:55:00|5840.7|5838.9|5844.9|5843.1|5844.9|5843.1|5840.6|5838.8|320
1667329200000|2022-11-01 19:00:00|5844.6|5842.8|5840.7|5838.9|5844.8|5843|5840.5|5838.4|266
1667329500000|2022-11-01 19:05:00|5840.8|5839|5843.8|5840.8|5844.4|5842.6|5840.2|5838.3|244
1667329800000|2022-11-01 19:10:00|5843.3|5841.5|5842.3|5840.5|5843.8|5841.5|5841.2|5838.8|246
1667330100000|2022-11-01 19:15:00|5842.2|5840.4|5842.1|5840.3|5842.4|5840.6|5840.4|5838.3|179
1667330400000|2022-11-01 19:20:00|5841.8|5840|5842.2|5840.4|5843.6|5841.1|5841.2|5838.8|258
1667330700000|2022-11-01 19:25:00|5842.1|5840.3|5844.4|5842.6|5846.6|5844.4|5842.1|5840.3|227
1667331000000|2022-11-01 19:30:00|5844.5|5842.7|5844.7|5842.9|5847.5|5845.1|5844.5|5842.1|284
1667331300000|2022-11-01 19:35:00|5844.8|5843|5841.1|5839.3|5845.4|5843.6|5841.1|5838.8|256
1667331600000|2022-11-01 19:40:00|5841.2|5839.4|5842.6|5840.8|5843.4|5841.3|5840.2|5837.8|283
1667331900000|2022-11-01 19:45:00|5842.7|5840.9|5843.2|5841.4|5844.4|5842.1|5841|5839.2|270
1667332200000|2022-11-01 19:50:00|5843.3|5841.5|5843.4|5841.6|5844.2|5841.8|5841.1|5838.7|281
1667332500000|2022-11-01 19:55:00|5843.3|5841.5|5843|5840|5844.9|5843.1|5841.4|5839.6|303
1667332800000|2022-11-01 20:00:00|5842.9|5839.9|5839.7|5837.9|5843.2|5841.4|5839.1|5837.3|190
1667333100000|2022-11-01 20:05:00|5839.6|5837.8|5839.8|5838|5841.5|5839.1|5839.5|5837.3|165
1667333400000|2022-11-01 20:10:00|5839.9|5838.1|5838.4|5836.6|5840.3|5838.5|5837.7|5835.5|260
1667333700000|2022-11-01 20:15:00|5838.3|5836.5|5840.2|5838.4|5841|5839.1|5837.4|5835.1|223
1667334000000|2022-11-01 20:20:00|5840.8|5837.8|5839.3|5837.5|5841.5|5839.6|5839.1|5837.2|154
1667334300000|2022-11-01 20:25:00|5839.2|5837.4|5838.9|5835.9|5839.9|5837.6|5838.1|5835.8|215
1667334600000|2022-11-01 20:30:00|5838.8|5835.8|5839.2|5837.4|5840.1|5837.8|5837.3|5835|140
1667334900000|2022-11-01 20:35:00|5839.3|5837.5|5839.4|5837.6|5839.9|5838.1|5839.1|5837.3|65
1667335200000|2022-11-01 20:40:00|5839.5|5837.7|5839.5|5836.5|5840.2|5838.2|5838.8|5836.4|171
1667335500000|2022-11-01 20:45:00|5839.6|5836.6|5839|5836|5839.6|5836.6|5837.9|5835.2|92
1667335800000|2022-11-01 20:50:00|5838.9|5835.9|5841.2|5838.2|5841.8|5838.8|5838.9|5835.9|104
1667336100000|2022-11-01 20:55:00|5841.1|5838.1|5844.3|5840.3|5846.6|5842.6|5840.9|5837.9|142
1667336400000|2022-11-01 21:00:00|5843.2|5839.2|5845.4|5841.4|5847.4|5843.4|5843.2|5839.2|52
1667336700000|2022-11-01 21:05:00|5844.4|5840.4|5843.8|5839.8|5845.5|5841.5|5843.8|5839.8|26
1667337000000|2022-11-01 21:10:00|5844.4|5840.4|5841.5|5837.5|5844.7|5840.7|5839.4|5835.4|87
1667337300000|2022-11-01 21:15:00|5841.6|5837.6|5841|5837|5842.7|5838.7|5840.6|5836.6|98
1667337600000|2022-11-01 21:20:00|5840.9|5836.9|5839.9|5835.9|5840.9|5836.9|5839.8|5835.8|47
1667337900000|2022-11-01 21:25:00|5839.8|5835.8|5840.1|5836.1|5840.9|5836.9|5839.8|5835.8|74
1667338200000|2022-11-01 21:30:00|5840.2|5836.2|5847.7|5843.7|5851|5847|5840|5836|95
1667338500000|2022-11-01 21:35:00|5847.8|5843.8|5846.9|5842.9|5849.6|5845.6|5843.2|5839.2|141
1667338800000|2022-11-01 21:40:00|5846.3|5842.3|5848.6|5844.6|5849.5|5845.5|5843.9|5839.9|159
1667339100000|2022-11-01 21:45:00|5848.7|5844.7|5848.4|5844.4|5851.8|5847.8|5846|5842|311
1667339400000|2022-11-01 21:50:00|5848.7|5844.7|5850|5846|5850.2|5846.2|5847.9|5843.9|111
1667339700000|2022-11-01 21:55:00|5850.1|5846.1|5849.8|5845.8|5850.3|5846.3|5849.1|5845.1|118
1667340000000|2022-11-01 22:00:00|5849.7|5845.7|5845.5|5841.5|5850.3|5846.3|5844.8|5840.8|214
1667340300000|2022-11-01 22:05:00|5845.4|5841.4|5841.9|5838|5848.3|5844.6|5840.8|5836.8|341
1667340600000|2022-11-01 22:10:00|5841.7|5838.1|5840.3|5836.3|5842.8|5839.1|5837.6|5833.6|335
1667340900000|2022-11-01 22:15:00|5840.7|5836.7|5838.7|5835.3|5840.7|5836.9|5837.2|5833.7|893
1667341200000|2022-11-01 22:20:00|5838.6|5835.6|5838.5|5835.4|5840|5836.9|5837.7|5834.7|578
1667341500000|2022-11-01 22:25:00|5838.4|5835.3|5842.2|5839.2|5843.7|5840.6|5837.8|5834.8|409
1667341800000|2022-11-01 22:30:00|5842.3|5839.3|5843.6|5840.6|5843.8|5840.8|5840.8|5837.8|164
1667342100000|2022-11-01 22:35:00|5843.5|5840.5|5844.4|5841.4|5844.5|5842|5843|5840.4|78
1667342400000|2022-11-01 22:40:00|5844.3|5841.3|5843.6|5840.6|5844.5|5841.8|5843.4|5840.6|111
1667342700000|2022-11-01 22:45:00|5844|5841|5843|5840|5844.3|5841.3|5842.7|5839.7|154
1667343000000|2022-11-01 22:50:00|5842.9|5839.9|5841.2|5838.2|5843.8|5840.8|5840.4|5837.4|146
1667343300000|2022-11-01 22:55:00|5841.3|5838.3|5842.9|5839.9|5843.5|5840.5|5841.1|5838.1|208
1667343600000|2022-11-01 23:00:00|5840.4|5837.4|5841.4|5838.4|5844|5841|5839.9|5836.9|225
1667343900000|2022-11-01 23:05:00|5841.5|5838.5|5844.4|5841.4|5844.5|5842.3|5840.6|5838.3|255
1667344200000|2022-11-01 23:10:00|5844.3|5841.3|5842.9|5839.9|5844.4|5841.4|5841.2|5838.2|147
1667344500000|2022-11-01 23:15:00|5842.8|5839.8|5844.4|5841.4|5845.5|5842.5|5841.9|5838.9|226
1667344800000|2022-11-01 23:20:00|5844.5|5841.5|5844.1|5841.1|5844.6|5841.9|5842.9|5839.9|284
1667345100000|2022-11-01 23:25:00|5844.2|5841.2|5843.9|5840.9|5845.9|5843.4|5843.3|5840.4|198
1667345400000|2022-11-01 23:30:00|5844|5841|5842.1|5840.3|5844.4|5841.4|5842|5839.6|213
1667345700000|2022-11-01 23:35:00|5841.8|5840|5843|5840|5843.6|5841.1|5841.8|5839.4|206
1667346000000|2022-11-01 23:40:00|5842.9|5839.9|5844|5842.2|5847.3|5845.2|5842.9|5839.9|336
1667346300000|2022-11-01 23:45:00|5843.9|5842.1|5843.7|5840.7|5845.1|5842.8|5841.9|5839.4|319
1667346600000|2022-11-01 23:50:00|5843.6|5840.6|5845|5842|5845.2|5842.5|5842.9|5839.9|254
1667346900000|2022-11-01 23:55:00|5845.1|5842.1|5848.7|5845.7|5849.3|5846.7|5844.6|5841.6|272
1667347200000|2022-11-02 00:00:00|5848.6|5845.6|5846.9|5843.9|5851.6|5849.4|5846.4|5843.9|383
1667347500000|2022-11-02 00:05:00|5846.8|5843.8|5842|5840.2|5846.9|5844.6|5842|5840|358
1667347800000|2022-11-02 00:10:00|5842.1|5840.3|5842.8|5841|5843.6|5841.6|5841.9|5839.9|235
1667348100000|2022-11-02 00:15:00|5843.1|5841.3|5842.4|5840.6|5845.4|5843.1|5842.3|5839.9|273
1667348400000|2022-11-02 00:20:00|5842.6|5840.8|5842.3|5840.5|5843.2|5841.3|5841.2|5839.2|191
1667348700000|2022-11-02 00:25:00|5842.1|5840.3|5842.4|5839.4|5842.5|5840.5|5840|5837.9|259
1667349000000|2022-11-02 00:30:00|5841.6|5839.8|5844.6|5841.6|5847.9|5845.4|5840.9|5838.8|319
1667349300000|2022-11-02 00:35:00|5844.5|5841.5|5847.4|5844.4|5851.4|5848.6|5844.1|5841.4|536
1667349600000|2022-11-02 00:40:00|5846.5|5844.7|5845|5842|5848.6|5845.9|5843.6|5841.4|404
1667349900000|2022-11-02 00:45:00|5844.2|5842.4|5844.4|5842.6|5851.7|5849.8|5843.1|5841.3|455
1667350200000|2022-11-02 00:50:00|5845.5|5842.5|5843.3|5840.3|5850.5|5848.7|5842.4|5839.9|495
1667350500000|2022-11-02 00:55:00|5843.4|5840.4|5847.2|5844.2|5847.5|5845|5839.4|5837|469
1667350800000|2022-11-02 01:00:00|5847|5844|5848|5845|5849.1|5847.1|5843.3|5840.6|396
1667351100000|2022-11-02 01:05:00|5848.1|5845.1|5846.9|5843.9|5849.4|5847.4|5845.7|5843.4|392
1667351400000|2022-11-02 01:10:00|5847|5844|5849.6|5847.8|5851.4|5849.1|5846.3|5844|433
1667351700000|2022-11-02 01:15:00|5849.7|5847.9|5850.5|5848.7|5851.2|5849.4|5847|5844.6|499
1667352000000|2022-11-02 01:20:00|5850.4|5848.6|5853|5851.2|5854.2|5851.8|5849.4|5847.4|454
1667352300000|2022-11-02 01:25:00|5852.6|5850.8|5852.1|5850.3|5855.2|5852.9|5851.6|5849.8|422
1667352600000|2022-11-02 01:30:00|5852.2|5850.4|5851.4|5848.4|5853.2|5851|5849.3|5847|386
1667352900000|2022-11-02 01:35:00|5851.3|5848.3|5856.1|5854.3|5856.4|5854.6|5850.7|5848.3|401
1667353200000|2022-11-02 01:40:00|5856|5854.2|5855.3|5853.5|5856.5|5854.7|5854.5|5852.4|327
1667353500000|2022-11-02 01:45:00|5855.2|5853.4|5857.6|5855.8|5858.6|5856.8|5855.2|5853.4|250
1667353800000|2022-11-02 01:50:00|5857.5|5855.7|5858.4|5856.6|5858.4|5856.6|5856|5854.2|276
1667354100000|2022-11-02 01:55:00|5858.6|5856.8|5859.6|5857.8|5860.3|5858.5|5857.5|5855.5|347
1667354400000|2022-11-02 02:00:00|5859.5|5857.7|5857.2|5855.4|5859.9|5858.1|5856.8|5854.6|291
1667354700000|2022-11-02 02:05:00|5857.1|5855.3|5852|5849|5857.4|5855.6|5851.5|5849|376
1667355000000|2022-11-02 02:10:00|5851.1|5849.3|5856.5|5854.7|5857|5855.2|5851.1|5849.3|362
1667355300000|2022-11-02 02:15:00|5856.4|5854.6|5856.1|5854.3|5857.9|5856.1|5854.3|5852.5|291
1667355600000|2022-11-02 02:20:00|5856|5854.2|5856.4|5854.6|5857.8|5855.4|5853.5|5851.7|306
1667355900000|2022-11-02 02:25:00|5856.5|5854.7|5858.9|5857.1|5860.3|5858.5|5855.9|5853.9|347
1667356200000|2022-11-02 02:30:00|5859|5857.2|5862.2|5860.4|5864.1|5862.3|5858.6|5856.8|292
1667356500000|2022-11-02 02:35:00|5862.5|5860.7|5861.7|5859.9|5862.9|5861.1|5861.4|5859.1|233
1667356800000|2022-11-02 02:40:00|5861.6|5859.8|5862.3|5860.5|5863|5861.2|5860.5|5858|226
1667357100000|2022-11-02 02:45:00|5862.4|5860.6|5863.1|5861.3|5863.6|5861.7|5860.9|5858.5|219
1667357400000|2022-11-02 02:50:00|5863.2|5861.4|5865.2|5863.4|5866.8|5865|5862.8|5861|234
1667357700000|2022-11-02 02:55:00|5865.1|5863.3|5868.8|5865.8|5871.7|5868.9|5864.7|5862.9|344
1667358000000|2022-11-02 03:00:00|5868.4|5866.6|5868.5|5866.7|5870.2|5868.2|5866.3|5864.1|326
1667358300000|2022-11-02 03:05:00|5868.6|5866.8|5871.2|5869.4|5871.7|5869.9|5868.6|5866.5|309
1667358600000|2022-11-02 03:10:00|5871.3|5869.5|5869.5|5867.7|5871.6|5869.6|5868.1|5865.9|265
1667358900000|2022-11-02 03:15:00|5869.6|5867.8|5868.9|5867.1|5870.7|5868.9|5866.6|5864.8|336
1667359200000|2022-11-02 03:20:00|5868.8|5867|5870.6|5868.8|5871.8|5870|5868.8|5866.9|397
1667359500000|2022-11-02 03:25:00|5870.5|5868.7|5871.4|5869.6|5873.4|5871.6|5869|5866.9|357
1667359800000|2022-11-02 03:30:00|5871.3|5869.5|5872.5|5870.7|5875.3|5873|5871|5869.2|396
1667360100000|2022-11-02 03:35:00|5872.6|5870.8|5874.1|5872.3|5874.7|5872.8|5871.2|5869|359
1667360400000|2022-11-02 03:40:00|5873.6|5871.8|5870.5|5868.7|5874.6|5872.8|5870.1|5868.3|267
1667360700000|2022-11-02 03:45:00|5870.6|5868.8|5868.9|5867.1|5870.9|5869.1|5868|5866.2|286
1667361000000|2022-11-02 03:50:00|5868.8|5867|5869.4|5867.6|5870.4|5868.6|5868.4|5866.1|297
1667361300000|2022-11-02 03:55:00|5869.2|5867.4|5868.6|5866.8|5870|5867.7|5868.1|5865.9|269
1667361600000|2022-11-02 04:00:00|5868.9|5867.1|5866.9|5865.1|5870.5|5868.7|5865.6|5863.8|346
1667361900000|2022-11-02 04:05:00|5867|5865.2|5864.1|5862.3|5867.4|5865.2|5862.6|5860.8|299
1667362200000|2022-11-02 04:10:00|5864.2|5862.4|5864.9|5861.9|5865.2|5863.1|5863.1|5861.3|214
1667362500000|2022-11-02 04:15:00|5864.8|5861.8|5864|5862.2|5865.6|5863.4|5863.1|5860.9|205
1667362800000|2022-11-02 04:20:00|5863.9|5862.1|5862.2|5860.4|5865|5863.1|5861.6|5859.8|179
1667363100000|2022-11-02 04:25:00|5862.5|5860.7|5865.7|5863.9|5866.6|5864.3|5862.4|5860.6|280
1667363400000|2022-11-02 04:30:00|5865.4|5863.6|5864.4|5862.6|5866.8|5864.7|5863.5|5861.6|257
1667363700000|2022-11-02 04:35:00|5864.3|5862.5|5865.8|5864|5865.9|5864.1|5864|5862.2|215
1667364000000|2022-11-02 04:40:00|5865.9|5864.1|5864.4|5862.6|5867|5864.8|5864|5862.1|228
1667364300000|2022-11-02 04:45:00|5864.3|5862.5|5860.1|5858.3|5866.1|5864.1|5859|5857.2|305
1667364600000|2022-11-02 04:50:00|5860.2|5858.4|5861|5859.2|5862.4|5860.1|5860|5858.1|314
1667364900000|2022-11-02 04:55:00|5861.1|5859.3|5861.9|5858.9|5863.4|5861.6|5860.9|5858.5|280
1667365200000|2022-11-02 05:00:00|5862|5859|5862.8|5861|5865|5862.7|5861.6|5858.9|331
1667365500000|2022-11-02 05:05:00|5862.7|5860.9|5863.9|5862.1|5866.1|5864.1|5862.6|5860.8|305
1667365800000|2022-11-02 05:10:00|5864.1|5862.3|5865.6|5863.8|5866|5864.2|5863.5|5861.1|393
1667366100000|2022-11-02 05:15:00|5865.9|5864.1|5868.3|5866.5|5868.4|5866.6|5865|5862.5|399
1667366400000|2022-11-02 05:20:00|5868.4|5866.6|5865.7|5863.9|5869.5|5867.7|5865.2|5863.4|364
1667366700000|2022-11-02 05:25:00|5865.6|5863.8|5867.4|5865.6|5868.8|5866.4|5864.9|5863.1|294
1667367000000|2022-11-02 05:30:00|5867.9|5866.1|5866.9|5865.1|5869.7|5867.4|5866.5|5864.6|322
1667367300000|2022-11-02 05:35:00|5867|5865.2|5870.1|5868.3|5872.3|5870.5|5867|5865.2|332
1667367600000|2022-11-02 05:40:00|5870.2|5868.4|5870.1|5868.3|5871|5869|5869|5867.2|281
1667367900000|2022-11-02 05:45:00|5870.3|5868.5|5871.9|5870.1|5874.1|5872.3|5870.2|5868.4|330
1667368200000|2022-11-02 05:50:00|5872|5870.2|5869.6|5867.8|5872.1|5870.3|5868.4|5866.6|310
1667368500000|2022-11-02 05:55:00|5869.5|5867.7|5869.5|5867.7|5871.2|5869.4|5867.1|5865.3|319
1667368800000|2022-11-02 06:00:00|5869.6|5867.8|5872.1|5870.3|5873.1|5871.3|5869.5|5867.7|242
1667369100000|2022-11-02 06:05:00|5872|5870.2|5868.9|5867.1|5873|5870.6|5868.3|5866.3|286
1667369400000|2022-11-02 06:10:00|5868.8|5867|5866|5863|5870.5|5868.4|5865|5862.6|303
1667369700000|2022-11-02 06:15:00|5865.9|5862.9|5868.5|5866.7|5869.1|5867.1|5864|5862.1|315
1667370000000|2022-11-02 06:20:00|5868.4|5866.6|5868.3|5866.5|5871.1|5869.3|5867.9|5865.9|292
1667370300000|2022-11-02 06:25:00|5868.2|5866.4|5869.5|5867.7|5869.5|5867.7|5864.5|5862.3|336
1667370600000|2022-11-02 06:30:00|5869.4|5867.6|5870.9|5869.1|5875.1|5873.2|5868.9|5867.1|384
1667370900000|2022-11-02 06:35:00|5871.1|5869.3|5868.5|5866.7|5871.5|5869.3|5868.4|5866.6|354
1667371200000|2022-11-02 06:40:00|5868.6|5866.8|5867.7|5865.9|5870.6|5868.5|5867.4|5865.6|342
1667371500000|2022-11-02 06:45:00|5867.8|5866|5866.2|5864.4|5870.1|5867.6|5865.7|5863.6|254
1667371800000|2022-11-02 06:50:00|5866.3|5864.5|5860.9|5859.1|5867.2|5864.9|5859.7|5857.9|318
1667372100000|2022-11-02 06:55:00|5861.6|5858.6|5867.7|5865.9|5867.8|5866|5860.4|5858|279
1667372400000|2022-11-02 07:00:00|5867.6|5864.6|5869.4|5866.4|5870.1|5868.2|5866.1|5863.5|356
1667372700000|2022-11-02 07:05:00|5868.6|5866.8|5864.8|5863|5869.7|5867.4|5863.1|5861.1|294
1667373000000|2022-11-02 07:10:00|5864.7|5862.9|5863|5861.2|5868.1|5865.7|5862.5|5860.7|316
1667373300000|2022-11-02 07:15:00|5863.1|5861.3|5863.9|5860.9|5864.4|5862.6|5859.2|5857|361
1667373600000|2022-11-02 07:20:00|5864.3|5861.3|5866.3|5863.3|5866.7|5864.3|5862.1|5860.3|302
1667373900000|2022-11-02 07:25:00|5865.8|5862.8|5866|5864.2|5868.1|5866.2|5864.9|5861.9|307
1667374200000|2022-11-02 07:30:00|5865.9|5864.1|5866.5|5864.7|5872.1|5870.3|5865.4|5863.5|298
1667374500000|2022-11-02 07:35:00|5866.4|5864.6|5866.4|5864.6|5867.5|5865.7|5863.4|5861.6|282
1667374800000|2022-11-02 07:40:00|5866|5864.2|5866.9|5865.1|5868.6|5866.5|5865.3|5862.9|329
1667375100000|2022-11-02 07:45:00|5867.6|5864.6|5870.7|5868.9|5872.2|5869.6|5867|5864.6|412
1667375400000|2022-11-02 07:50:00|5870.5|5868.7|5871.5|5868.5|5875.9|5873.2|5870.4|5867.9|481
1667375700000|2022-11-02 07:55:00|5871.4|5868.4|5875.4|5873.6|5876.2|5874.4|5870.2|5868.2|480
1667376000000|2022-11-02 08:00:00|5875.7|5873.9|5880.1|5878.3|5880.5|5878.7|5874|5871.9|517
1667376300000|2022-11-02 08:05:00|5880|5878.2|5878.2|5876.4|5880.7|5878.9|5878|5876.1|401
1667376600000|2022-11-02 08:10:00|5878.1|5876.3|5878.5|5876.7|5879.9|5878.1|5877.4|5875.6|361
1667376900000|2022-11-02 08:15:00|5878.4|5876.6|5880|5878.2|5881.1|5879|5877.5|5875.7|387
1667377200000|2022-11-02 08:20:00|5879.9|5878.1|5880.9|5879.1|5881.7|5879.9|5879|5877.2|326
1667377500000|2022-11-02 08:25:00|5881|5879.2|5880.3|5878.5|5885.5|5883.7|5880.2|5878|430
1667377800000|2022-11-02 08:30:00|5880.6|5878.8|5879.6|5877.8|5882.3|5880.5|5878.8|5877|355
1667378100000|2022-11-02 08:35:00|5879.8|5878|5879.4|5877.6|5880.9|5879.1|5876.8|5875|364
1667378400000|2022-11-02 08:40:00|5879.3|5877.5|5875.6|5873.8|5880.5|5878.7|5875.4|5873.6|300
1667378700000|2022-11-02 08:45:00|5875.8|5874|5873.9|5872.1|5876.5|5874.3|5872.3|5870.5|329
1667379000000|2022-11-02 08:50:00|5874.1|5872.3|5875.5|5873.7|5876.9|5875.1|5873.4|5871.6|287
1667379300000|2022-11-02 08:55:00|5875.6|5873.8|5877.5|5875.7|5878.4|5876.6|5875.5|5873.7|320
1667379600000|2022-11-02 09:00:00|5877.4|5875.6|5878.1|5876.3|5881|5879.2|5875.7|5873.9|321
1667379900000|2022-11-02 09:05:00|5878|5876.2|5879|5877.2|5880.1|5878.3|5877.1|5875.3|359
1667380200000|2022-11-02 09:10:00|5879.1|5877.3|5881.3|5879.5|5881.3|5879.5|5875.9|5874.1|294
1667380500000|2022-11-02 09:15:00|5881.2|5879.4|5884.2|5882.4|5884.4|5882.6|5879.2|5877.4|295
1667380800000|2022-11-02 09:20:00|5884.3|5882.5|5887.4|5885.6|5888.4|5886.6|5883.9|5882.1|356
1667381100000|2022-11-02 09:25:00|5887.5|5885.7|5886.6|5884.8|5890.3|5888.5|5885.8|5884|343
1667381400000|2022-11-02 09:30:00|5886.7|5884.9|5887.7|5885.9|5887.8|5886|5885.2|5883.4|284
1667381700000|2022-11-02 09:35:00|5887.6|5885.8|5884.9|5883.1|5889.6|5887.2|5884.2|5882.4|298
1667382000000|2022-11-02 09:40:00|5885|5883.2|5883.5|5881.7|5887|5884.8|5883.4|5881.6|320
1667382300000|2022-11-02 09:45:00|5883.4|5881.6|5886.2|5884.4|5886.3|5884.5|5883.3|5881.5|290
1667382600000|2022-11-02 09:50:00|5886.1|5884.3|5886.6|5884.8|5888.3|5886.5|5885.2|5883.4|338
1667382900000|2022-11-02 09:55:00|5886.5|5884.7|5887.4|5885.6|5889.2|5887.4|5886.3|5884.5|367
1667383200000|2022-11-02 10:00:00|5887.3|5885.5|5891.3|5889.5|5891.3|5889.5|5886.8|5885|297
1667383500000|2022-11-02 10:05:00|5891.2|5889.4|5889.9|5888.1|5892.5|5890.7|5889.5|5887|284
1667383800000|2022-11-02 10:10:00|5890|5888.2|5886.5|5883.5|5891.4|5889.6|5885.4|5883.5|281
1667384100000|2022-11-02 10:15:00|5886.6|5883.6|5887.7|5885.9|5888.9|5887.1|5886|5883.6|254
1667384400000|2022-11-02 10:20:00|5887.9|5886.1|5889.7|5887.9|5890.6|5888.5|5887.7|5885.9|282
1667384700000|2022-11-02 10:25:00|5889.3|5887.5|5885.5|5883.7|5890|5888.2|5884|5881.8|250
1667385000000|2022-11-02 10:30:00|5885.9|5884.1|5888.1|5886.3|5888.9|5886.6|5885.4|5883.5|292
1667385300000|2022-11-02 10:35:00|5888|5886.2|5885.4|5883.6|5888.1|5886.3|5883.6|5881.6|308
1667385600000|2022-11-02 10:40:00|5885.5|5883.7|5884.2|5882.4|5886.8|5884.6|5882.8|5881|288
1667385900000|2022-11-02 10:45:00|5884.3|5882.5|5884|5882.2|5886.1|5883.7|5883.4|5881.6|297
1667386200000|2022-11-02 10:50:00|5883.9|5882.1|5885.6|5883.8|5886.8|5885|5883.2|5881.4|288
1667386500000|2022-11-02 10:55:00|5885.7|5883.9|5887.6|5885.8|5889.4|5887.6|5884.1|5882.3|362
1667386800000|2022-11-02 11:00:00|5888.1|5885.1|5885.7|5883.9|5888.4|5886.5|5885.4|5883.2|308
1667387100000|2022-11-02 11:05:00|5885.8|5884|5885.5|5883.7|5886.6|5884.8|5885.1|5883.3|249
1667387400000|2022-11-02 11:10:00|5885.6|5883.8|5887.6|5885.8|5888.9|5887.1|5885.2|5883.4|231
1667387700000|2022-11-02 11:15:00|5887.7|5885.9|5886.4|5884.6|5889.2|5887.4|5885.3|5883.5|243
1667388000000|2022-11-02 11:20:00|5885.7|5883.9|5883.2|5881.4|5886.4|5884.6|5883.1|5881.3|256
1667388300000|2022-11-02 11:25:00|5883.3|5881.5|5880.3|5878.5|5883.4|5881.6|5880.1|5878.3|252
1667388600000|2022-11-02 11:30:00|5880.2|5878.4|5880.4|5878.6|5882.1|5880.3|5879|5877.2|222
1667388900000|2022-11-02 11:35:00|5880.5|5878.7|5882.4|5880.6|5883.4|5881.6|5879.9|5877.9|292
1667389200000|2022-11-02 11:40:00|5882.5|5880.7|5881.1|5878.1|5885|5883.2|5878.8|5877|279
1667389500000|2022-11-02 11:45:00|5880.4|5878.6|5881.2|5879.4|5882.8|5880.6|5876.1|5874.3|317
1667389800000|2022-11-02 11:50:00|5881.1|5879.3|5880|5878.2|5884.7|5882.9|5877.7|5875.9|327
1667390100000|2022-11-02 11:55:00|5880.3|5878.5|5880.9|5879.1|5882.9|5880.6|5878.5|5876.7|282
1667390400000|2022-11-02 12:00:00|5881|5879.2|5881.8|5880|5883.9|5881.6|5878.4|5876.5|352
1667390700000|2022-11-02 12:05:00|5881.9|5880.1|5880.9|5877.9|5883.6|5881.3|5880.2|5877.8|366
1667391000000|2022-11-02 12:10:00|5880.8|5877.8|5882.4|5878.4|5883.1|5879.1|5877.1|5874.4|377
1667391300000|2022-11-02 12:15:00|5881.8|5878|5875.6|5872.6|5881.8|5878|5867|5863|650
1667391600000|2022-11-02 12:20:00|5875.4|5872.4|5875|5872|5876.9|5875|5870.3|5868.4|552
1667391900000|2022-11-02 12:25:00|5874.3|5872.5|5877.3|5875.5|5878.5|5876.7|5870.6|5868.8|574
1667392200000|2022-11-02 12:30:00|5879.5|5877.7|5886.2|5884.4|5886.5|5884.7|5876.6|5874|575
1667392500000|2022-11-02 12:35:00|5886.1|5884.3|5882.9|5881.1|5889.3|5887.5|5882.7|5880.4|494
1667392800000|2022-11-02 12:40:00|5882.8|5881|5868|5865|5885.5|5883.5|5866.7|5864.8|620
1667393100000|2022-11-02 12:45:00|5867.9|5864.9|5877|5875.2|5877|5875.2|5866.7|5864.3|518
1667393400000|2022-11-02 12:50:00|5876.9|5875.1|5877.9|5876.1|5880.2|5877.7|5875.1|5872.9|544
1667393700000|2022-11-02 12:55:00|5877.6|5875.8|5882.6|5880.8|5883.8|5882|5877.2|5875.3|499
1667394000000|2022-11-02 13:00:00|5882.7|5880.9|5882.1|5880.3|5883.4|5881.6|5879|5876.5|505
1667394300000|2022-11-02 13:05:00|5882.2|5880.4|5886.9|5885.1|5888.3|5886.5|5881.7|5879.7|425
1667394600000|2022-11-02 13:10:00|5887|5885.2|5882.9|5881.1|5888|5886.2|5881.6|5879.8|425
1667394900000|2022-11-02 13:15:00|5883|5881.2|5879.3|5877.5|5883.5|5881.7|5877.6|5875.8|465
1667395200000|2022-11-02 13:20:00|5879.5|5877.7|5882|5880.2|5886|5883.6|5879.5|5877.7|448
1667395500000|2022-11-02 13:25:00|5882.1|5880.3|5879.2|5877.4|5884.2|5882.4|5878.8|5876.5|411
1667395800000|2022-11-02 13:30:00|5880|5877|5874.8|5873|5881.9|5879.3|5874.3|5872.5|665
1667396100000|2022-11-02 13:35:00|5874.6|5872.8|5870.9|5869.1|5875.9|5873.6|5868.4|5866.6|533
1667396400000|2022-11-02 13:40:00|5871.1|5869.3|5873.2|5871.4|5875.8|5874|5871.1|5869.3|543
1667396700000|2022-11-02 13:45:00|5873.1|5871.3|5868.9|5867.1|5875|5872.9|5868.4|5866.6|553
1667397000000|2022-11-02 13:50:00|5868.6|5866.8|5871.6|5869.8|5873.5|5871.7|5867.6|5865.8|550
1667397300000|2022-11-02 13:55:00|5871.5|5869.7|5870.7|5868.9|5872|5870.1|5867.8|5866|507
1667397600000|2022-11-02 14:00:00|5870.4|5868.6|5870.3|5868.5|5872.3|5870.5|5868.2|5866.4|512
1667397900000|2022-11-02 14:05:00|5870.4|5868.6|5866.5|5864.7|5874.1|5872.3|5865.9|5864.1|443
1667398200000|2022-11-02 14:10:00|5866.6|5864.8|5864.2|5862.4|5869.3|5867.5|5864.1|5862.3|468
1667398500000|2022-11-02 14:15:00|5864.1|5862.3|5868.7|5866.9|5868.8|5867|5863.5|5861.7|465
1667398800000|2022-11-02 14:20:00|5868.8|5867|5866.7|5864.9|5868.8|5867|5864.2|5862.4|420
1667399100000|2022-11-02 14:25:00|5866.6|5864.8|5868.1|5866.3|5869.2|5866.9|5865.7|5863.6|469
1667399400000|2022-11-02 14:30:00|5868.3|5866.5|5867|5865.2|5871.1|5869.3|5866|5864.1|472
1667399700000|2022-11-02 14:35:00|5866.8|5865|5864.9|5863.1|5867.4|5865.6|5864.4|5862.6|424
1667400000000|2022-11-02 14:40:00|5865|5863.2|5865.3|5863.5|5866.9|5864.8|5863|5861.2|416
1667400300000|2022-11-02 14:45:00|5865.4|5863.6|5868.4|5866.6|5868.8|5867|5862.1|5860.3|422
1667400600000|2022-11-02 14:50:00|5868.5|5866.7|5865.6|5863.8|5869.1|5867.3|5863.8|5862|431
1667400900000|2022-11-02 14:55:00|5865.5|5863.7|5867.6|5865.8|5869.4|5867.6|5864|5862.2|406
1667401200000|2022-11-02 15:00:00|5867.9|5866.1|5860.3|5858.5|5869.2|5867.4|5860.2|5858.4|448
1667401500000|2022-11-02 15:05:00|5860.2|5858.4|5860.7|5858.9|5863.8|5862|5859.2|5857.4|372
1667401800000|2022-11-02 15:10:00|5860.6|5858.8|5859.8|5858|5861.9|5860.1|5857.5|5855.7|330
1667402100000|2022-11-02 15:15:00|5859.6|5857.8|5862|5860.2|5862|5860.2|5859|5857.1|309
1667402400000|2022-11-02 15:20:00|5862.1|5860.3|5861.3|5859.5|5862.2|5860.4|5859.7|5857.9|315
1667402700000|2022-11-02 15:25:00|5861.2|5859.4|5867.9|5866.1|5868.3|5866.5|5861.2|5859.4|331
1667403000000|2022-11-02 15:30:00|5867.8|5866|5861.4|5859.6|5868|5866|5859.4|5857.6|363
1667403300000|2022-11-02 15:35:00|5861.2|5859.4|5861.1|5859.3|5864.6|5862.2|5860.6|5858.8|302
1667403600000|2022-11-02 15:40:00|5861|5859.2|5863.1|5861.3|5865.2|5863.4|5860.8|5859|337
1667403900000|2022-11-02 15:45:00|5863.2|5861.4|5865.7|5863.9|5869.1|5867.3|5862.4|5860.2|480
1667404200000|2022-11-02 15:50:00|5865.8|5864|5863|5861.2|5866.6|5864.1|5860.4|5858.6|428
1667404500000|2022-11-02 15:55:00|5862.9|5861.1|5863.1|5861.3|5863.9|5862.1|5860.5|5858.7|347
1667404800000|2022-11-02 16:00:00|5862.9|5861.1|5864.5|5862.7|5865|5863.2|5862.2|5860.4|346
1667405100000|2022-11-02 16:05:00|5864.3|5862.5|5861.1|5859.3|5866.1|5863.8|5859.7|5857.9|328
1667405400000|2022-11-02 16:10:00|5861|5859.2|5861.5|5859.7|5863|5860.5|5860|5858.2|342
1667405700000|2022-11-02 16:15:00|5861.4|5859.6|5861.5|5859.7|5863.4|5861.6|5860|5858.2|309
1667406000000|2022-11-02 16:20:00|5861.7|5859.9|5860.7|5858.9|5862.7|5860.9|5859.6|5857.8|250
1667406300000|2022-11-02 16:25:00|5860.8|5859|5862.2|5860.4|5864|5861.8|5860.7|5858.9|229
1667406600000|2022-11-02 16:30:00|5862.1|5860.3|5861.9|5860.1|5863.2|5861.4|5860.7|5858.4|279
1667406900000|2022-11-02 16:35:00|5862|5860.2|5858.2|5856.4|5862|5860.2|5857|5855.2|321
1667407200000|2022-11-02 16:40:00|5858.1|5856.3|5859.4|5857.6|5860.8|5859|5858.1|5856.3|288
1667407500000|2022-11-02 16:45:00|5859.3|5857.5|5860.2|5858.4|5860.8|5859|5858.9|5857.1|288
1667407800000|2022-11-02 16:50:00|5860.3|5858.5|5860.1|5858.3|5862|5859.8|5860.1|5858.3|251
1667408100000|2022-11-02 16:55:00|5860.2|5858.4|5863.3|5861.5|5865.2|5863.4|5859.7|5857.9|236
1667408400000|2022-11-02 17:00:00|5863.2|5861.4|5862.7|5860.9|5864.2|5862.4|5862.1|5860.3|234
1667408700000|2022-11-02 17:05:00|5862.6|5860.8|5860.4|5858.6|5862.8|5861|5859.3|5857.5|207
1667409000000|2022-11-02 17:10:00|5860.3|5858.5|5858.4|5856.6|5861|5859.2|5858.3|5856.5|213
1667409300000|2022-11-02 17:15:00|5858.3|5856.5|5860.4|5858.6|5860.4|5858.6|5857.6|5855.8|263
1667409600000|2022-11-02 17:20:00|5860.1|5858.3|5859.3|5857.5|5861.4|5859.6|5859.2|5857.4|305
1667409900000|2022-11-02 17:25:00|5859.2|5857.4|5862.8|5861|5862.8|5861|5859.1|5857.3|283
1667410200000|2022-11-02 17:30:00|5862.7|5860.9|5867.2|5865.4|5867.8|5865.8|5862|5860.2|212
1667410500000|2022-11-02 17:35:00|5867.1|5865.3|5870.7|5868.9|5871.7|5869.7|5866.5|5864.7|224
1667410800000|2022-11-02 17:40:00|5870.9|5869.1|5870.5|5868.7|5873.3|5871.5|5870.5|5868.1|314
1667411100000|2022-11-02 17:45:00|5871.1|5868.1|5872.5|5869.5|5873|5870.7|5870.4|5867.7|317
1667411400000|2022-11-02 17:50:00|5872.7|5869.7|5870.1|5867.1|5874.9|5872.4|5869.9|5866.9|300
1667411700000|2022-11-02 17:55:00|5870|5867|5868.6|5864.6|5877.9|5873.9|5862.9|5858.9|260
1667412000000|2022-11-02 18:00:00|5867.4|5863.4|5914.7|5911.7|5929.4|5926.4|5867.4|5863.4|689
1667412300000|2022-11-02 18:05:00|5914.3|5911.3|5914.5|5911.5|5926.7|5923.7|5914|5911|690
1667412600000|2022-11-02 18:10:00|5914.8|5911.8|5913.1|5910.1|5917.7|5914.7|5906.3|5903.3|673
1667412900000|2022-11-02 18:15:00|5914.4|5911.4|5915.6|5912.6|5919.2|5916.4|5909.5|5906.5|641
1667413200000|2022-11-02 18:20:00|5914.7|5911.7|5915.7|5912.7|5919|5916|5909.5|5906.5|627
1667413500000|2022-11-02 18:25:00|5915.8|5912.8|5919.7|5916.7|5919.8|5916.8|5914.7|5911.7|508
1667413800000|2022-11-02 18:30:00|5920.3|5917.3|5927.2|5924.2|5932.3|5929.3|5919.7|5916.7|684
1667414100000|2022-11-02 18:35:00|5927.6|5924.6|5906.2|5903.2|5943.8|5940.8|5885.2|5882.2|764
1667414400000|2022-11-02 18:40:00|5905.9|5902.9|5896|5893|5910.8|5907.8|5884.8|5881.8|765
1667414700000|2022-11-02 18:45:00|5895.5|5892.5|5880.3|5877.3|5904.3|5901.3|5878.5|5875.5|734
1667415000000|2022-11-02 18:50:00|5880.4|5877.4|5859.3|5856.3|5884.1|5881.1|5849.9|5846.9|729
1667415300000|2022-11-02 18:55:00|5859.9|5856.9|5867.3|5864.3|5874.8|5871.8|5851.2|5848.2|709
1667415600000|2022-11-02 19:00:00|5866.9|5863.9|5862.9|5859.9|5869.7|5866.7|5861.4|5858.4|680
1667415900000|2022-11-02 19:05:00|5862.6|5859.6|5884.8|5881.8|5887.6|5885.2|5861.8|5858.8|815
1667416200000|2022-11-02 19:10:00|5884.5|5881.5|5868|5865|5886.4|5883.4|5867.4|5864.4|877
1667416500000|2022-11-02 19:15:00|5866.7|5863.7|5848.9|5845.9|5866.7|5863.7|5848.9|5845.9|806
1667416800000|2022-11-02 19:20:00|5849|5846|5820.8|5817.8|5849|5846|5818.9|5815.9|825
1667417100000|2022-11-02 19:25:00|5820.9|5817.9|5830.3|5827.3|5832|5829|5814.9|5811.9|840
1667417400000|2022-11-02 19:30:00|5829.5|5826.5|5839.1|5836.1|5840.3|5837.3|5823|5820|776
1667417700000|2022-11-02 19:35:00|5838.8|5835.8|5840.8|5837.8|5844.3|5841.3|5833.2|5830.9|718
1667418000000|2022-11-02 19:40:00|5840.7|5837.7|5841|5838|5844.4|5841.4|5835.4|5832.4|700
1667418300000|2022-11-02 19:45:00|5840.9|5837.9|5835.3|5832.3|5843.4|5840.9|5835.1|5832.1|662
1667418600000|2022-11-02 19:50:00|5835.5|5832.5|5828.4|5825.4|5835.5|5832.5|5826.2|5823.2|615
1667418900000|2022-11-02 19:55:00|5828.5|5825.5|5829.8|5826.8|5832.6|5829.6|5826.6|5823.6|509
1667419200000|2022-11-02 20:00:00|5829.7|5826.7|5826.5|5823.5|5830.1|5827.1|5824.2|5821.2|431
1667419500000|2022-11-02 20:05:00|5826.2|5823.2|5825.4|5822.4|5828.3|5825.3|5824.7|5821.7|352
1667419800000|2022-11-02 20:10:00|5825.3|5822.3|5825.2|5822.2|5827.9|5824.9|5824.2|5821.2|337
1667420100000|2022-11-02 20:15:00|5824.5|5821.5|5825.2|5822.2|5825.6|5822.6|5823.5|5820.5|314
1667420400000|2022-11-02 20:20:00|5825|5822|5825|5822|5825.6|5822.9|5823.5|5820.5|250
1667420700000|2022-11-02 20:25:00|5825.1|5822.1|5824.7|5821.7|5825.8|5822.8|5824|5821|261
1667421000000|2022-11-02 20:30:00|5824.8|5821.8|5824.1|5821.1|5825.2|5822.2|5823.3|5820.3|305
1667421300000|2022-11-02 20:35:00|5824.2|5821.2|5823.5|5821.7|5825.4|5822.4|5822.9|5820.4|256
1667421600000|2022-11-02 20:40:00|5823.6|5821.8|5823.3|5820.3|5824.3|5821.8|5823.1|5820.2|176
1667421900000|2022-11-02 20:45:00|5822.1|5819.1|5821.9|5818.9|5823|5820.3|5819|5816.4|263
1667422200000|2022-11-02 20:50:00|5822|5819|5821.2|5818.2|5822.4|5819.4|5820.6|5817.7|220
1667422500000|2022-11-02 20:55:00|5821.3|5818.3|5821.3|5817.3|5823.1|5819.6|5818.4|5815.3|366
1667422800000|2022-11-02 21:00:00|5821.4|5817.4|5825.2|5821.2|5828.9|5824.9|5821.2|5817.2|29
1667423100000|2022-11-02 21:05:00|5825.1|5821.1|5828.1|5824.1|5828.9|5824.9|5825.1|5821.1|52
1667423400000|2022-11-02 21:10:00|5828.5|5824.5|5829|5825|5829.7|5825.7|5822.8|5818.8|92
1667423700000|2022-11-02 21:15:00|5829.1|5825.1|5825.4|5821.4|5830.3|5826.3|5824.7|5820.7|125
1667424000000|2022-11-02 21:20:00|5825.6|5821.6|5826.9|5822.9|5828|5824|5824.8|5820.8|150
1667424300000|2022-11-02 21:25:00|5826.7|5822.7|5826.6|5822.6|5827.7|5823.7|5825.4|5821.4|38
1667424600000|2022-11-02 21:30:00|5827|5823|5826.9|5822.9|5827.4|5823.4|5825.9|5821.9|112
1667424900000|2022-11-02 21:35:00|5826.8|5822.8|5826.7|5822.7|5827.6|5823.6|5825.1|5821.1|111
1667425200000|2022-11-02 21:40:00|5826.5|5822.5|5827.4|5823.4|5827.7|5823.7|5824.9|5820.9|111
1667425500000|2022-11-02 21:45:00|5827|5823|5826.7|5822.7|5828.4|5824.4|5826.1|5822.1|90
1667425800000|2022-11-02 21:50:00|5826.8|5822.8|5826.5|5822.5|5826.9|5822.9|5825.9|5821.9|91
1667426100000|2022-11-02 21:55:00|5826.2|5822.2|5826.2|5822.2|5826.8|5822.9|5825.1|5821.1|67
1667426400000|2022-11-02 22:00:00|5826.7|5822.7|5823.3|5820.3|5826.8|5823.5|5823.2|5819.8|120
1667426700000|2022-11-02 22:05:00|5823.5|5820.5|5823.7|5820.7|5824.6|5821.6|5823.3|5820.3|83
1667427000000|2022-11-02 22:10:00|5823.6|5820.6|5827.6|5824.6|5828.5|5825.5|5823.1|5820.1|168
1667427300000|2022-11-02 22:15:00|5827.5|5824.5|5825.8|5822.8|5831.5|5828.5|5825.8|5822.8|391
1667427600000|2022-11-02 22:20:00|5825.9|5822.9|5823.5|5820.5|5828.9|5825.9|5823.5|5820.5|219
1667427900000|2022-11-02 22:25:00|5823.6|5820.6|5822.3|5819.3|5824|5821|5822.1|5819.1|197
1667428200000|2022-11-02 22:30:00|5821.8|5818.8|5822.1|5819.1|5822.5|5819.5|5819.3|5816.3|330
1667428500000|2022-11-02 22:35:00|5821.9|5818.9|5821.6|5818.6|5822.9|5820.3|5820.5|5817.5|245
1667428800000|2022-11-02 22:40:00|5821.5|5818.5|5818.2|5815.2|5822.2|5819.2|5818.1|5815.1|243
1667429100000|2022-11-02 22:45:00|5817.9|5814.9|5816.8|5813.8|5818.9|5815.9|5816.8|5813.8|168
1667429400000|2022-11-02 22:50:00|5816.7|5813.7|5817.7|5814.7|5817.9|5815.3|5815.7|5812.7|231
1667429700000|2022-11-02 22:55:00|5817.8|5814.8|5819.8|5816.8|5820.6|5817.9|5817.7|5814.7|140
1667430000000|2022-11-02 23:00:00|5819.6|5816.6|5812.6|5809.6|5819.7|5816.7|5811.4|5808.4|371
1667430300000|2022-11-02 23:05:00|5812.5|5809.5|5810.7|5807.7|5812.7|5810.1|5810|5807.4|277
1667430600000|2022-11-02 23:10:00|5810.6|5807.6|5807.4|5804.4|5812.8|5810.3|5806.7|5804.4|300
1667430900000|2022-11-02 23:15:00|5806.8|5805|5805.4|5803.6|5809.1|5806.7|5805|5802|239
1667431200000|2022-11-02 23:20:00|5805.1|5803.3|5804.6|5801.6|5807|5804.5|5803.5|5800.9|318
1667431500000|2022-11-02 23:25:00|5804.5|5801.5|5806.8|5805|5808.5|5805.6|5804.2|5801.5|333
1667431800000|2022-11-02 23:30:00|5806.7|5804.9|5807.5|5804.5|5810.2|5808.2|5806|5803.9|337
1667432100000|2022-11-02 23:35:00|5807.4|5804.4|5808.1|5805.1|5808.5|5805.8|5805.9|5803.8|198
1667432400000|2022-11-02 23:40:00|5808|5805|5809.8|5808|5811|5808.6|5807|5804.5|228
1667432700000|2022-11-02 23:45:00|5809.9|5808.1|5813.6|5810.6|5814.8|5812.2|5809.8|5807.4|228
1667433000000|2022-11-02 23:50:00|5813.5|5810.5|5813.6|5810.6|5813.6|5810.8|5811|5808.6|229
1667433300000|2022-11-02 23:55:00|5813.5|5810.5|5813.5|5811.7|5815.3|5813|5812|5809.6|204
1667433600000|2022-11-03 00:00:00|5813.6|5811.8|5806.6|5803.6|5813.6|5811.8|5804|5801.4|397
1667433900000|2022-11-03 00:05:00|5805.9|5804.1|5812|5810.2|5812.9|5810.5|5805.8|5804|341
1667434200000|2022-11-03 00:10:00|5811.8|5810|5813.9|5810.9|5813.9|5811.8|5810.1|5808.3|307
1667434500000|2022-11-03 00:15:00|5813.8|5810.8|5808.8|5807|5813.8|5812|5808.8|5807|288
1667434800000|2022-11-03 00:20:00|5808.7|5806.9|5807.4|5805.6|5810.8|5808.3|5806.7|5804.9|277
1667435100000|2022-11-03 00:25:00|5807.3|5805.5|5803|5800|5807.8|5805.5|5800.3|5798.3|288
1667435400000|2022-11-03 00:30:00|5802.9|5799.9|5802|5800.2|5804.4|5802|5802|5799.6|333
1667435700000|2022-11-03 00:35:00|5802.1|5800.3|5803.5|5800.5|5804|5801.9|5800.5|5798.2|236
1667436000000|2022-11-03 00:40:00|5803.6|5800.6|5809.5|5806.5|5809.8|5807.5|5802.2|5799.8|349
1667436300000|2022-11-03 00:45:00|5809.4|5806.4|5813.6|5811.8|5813.9|5812|5807.8|5805.4|329
1667436600000|2022-11-03 00:50:00|5813.5|5811.7|5815.1|5812.1|5817.3|5814.6|5813.3|5811.4|345
1667436900000|2022-11-03 00:55:00|5815.2|5812.2|5819.1|5817.3|5819.6|5817.8|5814.5|5812.2|348
1667437200000|2022-11-03 01:00:00|5819|5817.2|5819.7|5817.9|5820.2|5818.4|5815.4|5813.6|403
1667437500000|2022-11-03 01:05:00|5819.5|5817.7|5820.2|5818.4|5820.7|5818.9|5817.2|5815.4|375
1667437800000|2022-11-03 01:10:00|5819.9|5818.1|5821.9|5820.1|5822.7|5820.9|5817.5|5815.7|395
1667438100000|2022-11-03 01:15:00|5821.6|5819.8|5821|5818|5823|5820.7|5818.1|5815.9|458
1667438400000|2022-11-03 01:20:00|5821.1|5818.1|5835.1|5833.3|5835.4|5833.6|5820|5818|464
1667438700000|2022-11-03 01:25:00|5835.4|5833.6|5831.9|5830.1|5835.5|5833.7|5831.3|5829.5|342
1667439000000|2022-11-03 01:30:00|5831.8|5830|5833.3|5831.5|5838.1|5836.3|5831.4|5829.6|445
1667439300000|2022-11-03 01:35:00|5833.9|5830.9|5835.3|5833.5|5839.6|5837.4|5832.8|5830.4|447
1667439600000|2022-11-03 01:40:00|5835.2|5833.4|5834.9|5833.1|5837.4|5835.5|5833.5|5831.2|481
1667439900000|2022-11-03 01:45:00|5835.4|5832.4|5833.6|5831.8|5836.8|5835|5833.3|5830.9|442
1667440200000|2022-11-03 01:50:00|5833.4|5831.6|5831.2|5829.4|5834.6|5832.8|5830.8|5829|370
1667440500000|2022-11-03 01:55:00|5831.3|5829.5|5829.5|5827.7|5832.6|5830.8|5827.5|5825.7|399
1667440800000|2022-11-03 02:00:00|5829.4|5827.6|5831.2|5829.4|5832.4|5830|5827.9|5826|367
1667441100000|2022-11-03 02:05:00|5830.7|5828.9|5832.3|5830.5|5833.2|5831.4|5828.7|5826.3|348
1667441400000|2022-11-03 02:10:00|5832.5|5830.7|5833.2|5831.4|5834.4|5832|5828.2|5826|362
1667441700000|2022-11-03 02:15:00|5833.3|5831.5|5833.7|5831.9|5837|5834.9|5833.3|5831.2|400
1667442000000|2022-11-03 02:20:00|5833.4|5831.6|5835|5832|5837.4|5835|5833.1|5830.7|404
1667442300000|2022-11-03 02:25:00|5834.8|5831.8|5833.3|5831.5|5835.4|5833.2|5832.5|5830.2|352
1667442600000|2022-11-03 02:30:00|5833.2|5831.4|5831.6|5829.8|5835|5833.2|5831.2|5829.4|334
1667442900000|2022-11-03 02:35:00|5831.7|5829.9|5830.1|5828.3|5832.9|5830.4|5829.9|5828.1|299
1667443200000|2022-11-03 02:40:00|5830.2|5828.4|5830.4|5828.6|5832.8|5831|5828.8|5827|300
1667443500000|2022-11-03 02:45:00|5830.9|5829.1|5830.5|5828.7|5833|5831.2|5830.4|5828.6|259
1667443800000|2022-11-03 02:50:00|5830.6|5828.8|5829.4|5827.6|5831.6|5829.8|5828|5826|287
1667444100000|2022-11-03 02:55:00|5829.3|5827.5|5828.6|5826.8|5831.4|5829.6|5827.3|5825.5|274
1667444400000|2022-11-03 03:00:00|5828.5|5826.7|5831.9|5830.1|5834.1|5832.3|5828.4|5826.6|269
1667444700000|2022-11-03 03:05:00|5832.1|5830.3|5829.8|5828|5834.9|5832.5|5828.5|5826.7|354
1667445000000|2022-11-03 03:10:00|5829.9|5828.1|5830.1|5828.3|5830.9|5829.1|5828.4|5826.4|292
1667445300000|2022-11-03 03:15:00|5830|5828.2|5829.6|5827.8|5832.2|5830.4|5829.2|5827.4|244
1667445600000|2022-11-03 03:20:00|5829.5|5827.7|5830.2|5828.4|5830.4|5828.6|5827.9|5826.1|252
1667445900000|2022-11-03 03:25:00|5830.3|5828.5|5825.9|5824.1|5830.7|5828.8|5825.7|5823.9|229
1667446200000|2022-11-03 03:30:00|5826|5824.2|5823.7|5821.9|5827.1|5824.8|5823.4|5821.6|248
1667446500000|2022-11-03 03:35:00|5823.8|5822|5825.4|5823.6|5826.7|5824.9|5823.5|5821.7|215
1667446800000|2022-11-03 03:40:00|5825.7|5823.9|5830.1|5828.3|5830.5|5828.7|5825.1|5823.3|234
1667447100000|2022-11-03 03:45:00|5830.2|5828.4|5831.9|5830.1|5832.1|5830.3|5829.1|5827.3|177
1667447400000|2022-11-03 03:50:00|5832.1|5830.3|5834.3|5832.5|5834.9|5832.8|5831.5|5829.7|136
1667447700000|2022-11-03 03:55:00|5834.2|5832.4|5836.5|5834.7|5836.9|5835.1|5833.7|5831.9|144
1667448000000|2022-11-03 04:00:00|5836.6|5834.8|5834.4|5832.6|5839.6|5837.8|5834.3|5832.5|226
1667448300000|2022-11-03 04:05:00|5834.5|5832.7|5834.4|5832.6|5836.3|5834.5|5833.4|5831.6|222
1667448600000|2022-11-03 04:10:00|5834.5|5832.7|5836.9|5835.1|5838.3|5836.5|5833.4|5831.4|214
1667448900000|2022-11-03 04:15:00|5836.8|5835|5835.2|5833.4|5837.5|5835.5|5833.8|5832|215
1667449200000|2022-11-03 04:20:00|5835.3|5833.5|5836.6|5834.8|5837.3|5835.5|5835.3|5833.5|202
1667449500000|2022-11-03 04:25:00|5836.3|5834.5|5838.8|5837|5839|5837.2|5835.4|5833.4|206
1667449800000|2022-11-03 04:30:00|5838.9|5837.1|5837|5835.2|5839.1|5837.2|5836.3|5834.5|214
1667450100000|2022-11-03 04:35:00|5836.9|5835.1|5834|5832.2|5837.4|5835.6|5833.9|5832.1|143
1667450400000|2022-11-03 04:40:00|5833.9|5832.1|5833.8|5832|5835.9|5834.1|5831.2|5829.4|186
1667450700000|2022-11-03 04:45:00|5833.9|5832.1|5835.4|5833.6|5835.9|5833.8|5833.3|5831.5|228
1667451000000|2022-11-03 04:50:00|5835.3|5833.5|5830.9|5829.1|5836.5|5834.2|5830.9|5828.2|205
1667451300000|2022-11-03 04:55:00|5830.7|5828.9|5834.4|5832.6|5835|5833.1|5830.7|5828.9|212
1667451600000|2022-11-03 05:00:00|5834.5|5832.7|5834.4|5832.6|5836.8|5835|5833.2|5830.9|340
1667451900000|2022-11-03 05:05:00|5834.1|5832.3|5836.2|5834.4|5836.5|5834.7|5832.8|5831|291
1667452200000|2022-11-03 05:10:00|5836.3|5834.5|5833.5|5831.7|5836.5|5834.5|5832.3|5830.3|243
1667452500000|2022-11-03 05:15:00|5833.6|5831.8|5835.4|5833.6|5835.5|5833.7|5832|5829.9|263
1667452800000|2022-11-03 05:20:00|5835.3|5833.5|5834|5832.2|5835.4|5833.6|5833.4|5831.5|255
1667453100000|2022-11-03 05:25:00|5833.9|5832.1|5832.8|5831|5835|5833.2|5832|5830.2|247
1667453400000|2022-11-03 05:30:00|5832.9|5831.1|5834.2|5832.4|5835.7|5833.9|5832.3|5830.5|249
1667453700000|2022-11-03 05:35:00|5834.3|5832.5|5832.7|5830.9|5834.5|5832.5|5832.5|5830.3|233
1667454000000|2022-11-03 05:40:00|5832.8|5831|5833.2|5831.4|5835.3|5833.5|5832.7|5830.9|197
1667454300000|2022-11-03 05:45:00|5833.3|5831.5|5835.4|5833.6|5835.5|5833.7|5832.5|5830.5|253
1667454600000|2022-11-03 05:50:00|5835.3|5833.5|5835.6|5833.8|5836.6|5834.8|5834.4|5832.6|255
1667454900000|2022-11-03 05:55:00|5835.5|5833.7|5831|5829.2|5835.5|5833.7|5831|5829.2|259
1667455200000|2022-11-03 06:00:00|5831.1|5829.3|5826.6|5824.8|5831.1|5829.3|5826.4|5824.6|347
1667455500000|2022-11-03 06:05:00|5826.5|5824.7|5824.5|5821.5|5826.9|5825.1|5823|5820.7|333
1667455800000|2022-11-03 06:10:00|5824.4|5821.4|5821.3|5818.3|5824.4|5822|5819.2|5816.8|294
1667456100000|2022-11-03 06:15:00|5820.4|5818.6|5819.4|5817.6|5821.9|5820|5818.5|5816.3|247
1667456400000|2022-11-03 06:20:00|5819.3|5817.5|5815.2|5813.4|5819.5|5817.6|5815.2|5813.4|283
1667456700000|2022-11-03 06:25:00|5815.4|5813.6|5818.2|5815.2|5818.2|5815.6|5812.9|5810.8|305
1667457000000|2022-11-03 06:30:00|5818.1|5815.1|5818.6|5816.8|5820.4|5818.2|5815.8|5813.8|356
1667457300000|2022-11-03 06:35:00|5819|5816|5821.8|5820|5822.8|5820.9|5817.7|5815.9|343
1667457600000|2022-11-03 06:40:00|5821.7|5819.9|5824|5822.2|5825.7|5823.9|5821.6|5819.5|236
1667457900000|2022-11-03 06:45:00|5824.6|5821.6|5822.2|5820.4|5825.3|5823.5|5821.5|5819.7|283
1667458200000|2022-11-03 06:50:00|5821.9|5820.1|5819.8|5818|5822.4|5820.3|5819.8|5818|349
1667458500000|2022-11-03 06:55:00|5819.9|5818.1|5819.9|5818.1|5822.2|5820.4|5819.4|5817.6|311
1667458800000|2022-11-03 07:00:00|5820.1|5818.3|5816.5|5813.5|5822.4|5820.1|5815.3|5812.8|495
1667459100000|2022-11-03 07:05:00|5815.6|5813.8|5811.2|5809.4|5816.9|5814.5|5811.2|5808.8|390
1667459400000|2022-11-03 07:10:00|5810.8|5809|5806.3|5803.3|5813.2|5810.8|5805.1|5802.1|470
1667459700000|2022-11-03 07:15:00|5806.4|5803.4|5803.5|5801.7|5807.4|5804.8|5802.7|5799.8|497
1667460000000|2022-11-03 07:20:00|5803.6|5801.8|5801.7|5799.9|5806.5|5804.5|5801.2|5799|471
1667460300000|2022-11-03 07:25:00|5801.3|5799.5|5798.5|5796.7|5802.8|5801|5798.2|5796.4|419
1667460600000|2022-11-03 07:30:00|5798.6|5796.8|5791|5788|5803.2|5800.9|5789.1|5787|432
1667460900000|2022-11-03 07:35:00|5790.9|5787.9|5788.6|5786.8|5791.2|5789.3|5785.1|5783.3|412
1667461200000|2022-11-03 07:40:00|5788.7|5786.9|5789.7|5787.9|5790.6|5788.8|5786.6|5784.6|394
1667461500000|2022-11-03 07:45:00|5789.8|5788|5787|5785.2|5790.7|5788.7|5784.4|5782.5|359
1667461800000|2022-11-03 07:50:00|5786.9|5785.1|5789.9|5788.1|5791.6|5789.8|5786.8|5785|447
1667462100000|2022-11-03 07:55:00|5789.8|5788|5797.4|5795.6|5798.1|5795.8|5787.9|5786.1|490
1667462400000|2022-11-03 08:00:00|5797.5|5795.7|5790.1|5788.3|5797.5|5795.7|5785.8|5783.3|551
1667462700000|2022-11-03 08:05:00|5790|5788.2|5794.1|5792.3|5795.4|5793.6|5787.7|5785.4|572
1667463000000|2022-11-03 08:10:00|5794.5|5791.5|5797.1|5795.3|5798.4|5796.3|5793.4|5791.5|498
1667463300000|2022-11-03 08:15:00|5797.4|5795.6|5790.9|5789.1|5798.2|5796.4|5789.6|5787.8|421
1667463600000|2022-11-03 08:20:00|5791|5789.2|5783.9|5782.1|5791.6|5789.6|5782.7|5780.5|475
1667463900000|2022-11-03 08:25:00|5783.5|5781.7|5781.4|5779.6|5784.1|5782.3|5779.6|5777.8|483
1667464200000|2022-11-03 08:30:00|5781.3|5779.5|5780.4|5778.6|5783.7|5781.7|5778.7|5776.7|516
1667464500000|2022-11-03 08:35:00|5780.6|5778.8|5781.3|5779.5|5784.8|5783|5779.4|5777.6|439
1667464800000|2022-11-03 08:40:00|5781.5|5779.7|5785.4|5783.6|5787.3|5785.1|5781.4|5779.6|479
1667465100000|2022-11-03 08:45:00|5785.5|5783.7|5783|5781.2|5790.1|5787.7|5783|5781.2|452
1667465400000|2022-11-03 08:50:00|5783.1|5781.3|5780|5778.2|5785.1|5782.9|5778.4|5776.6|454
1667465700000|2022-11-03 08:55:00|5780.3|5778.5|5779.2|5777.4|5783|5781.2|5778.7|5776.9|433
1667466000000|2022-11-03 09:00:00|5779.3|5777.5|5783|5781.2|5788.3|5785.3|5778.1|5776.3|503
1667466300000|2022-11-03 09:05:00|5783.1|5781.3|5782|5780.2|5786.5|5784.7|5780.6|5778.8|438
1667466600000|2022-11-03 09:10:00|5782.1|5780.3|5776.5|5774.7|5783.7|5781.8|5775.8|5774|409
1667466900000|2022-11-03 09:15:00|5776.4|5774.6|5769.1|5767.3|5776.6|5774.8|5768.4|5766.4|498
1667467200000|2022-11-03 09:20:00|5769.2|5767.4|5769|5767.2|5771|5768.6|5765.1|5763.3|505
1667467500000|2022-11-03 09:25:00|5769.3|5767.5|5771.5|5768.5|5774.7|5772.9|5767.4|5765.1|433
1667467800000|2022-11-03 09:30:00|5771.2|5769.4|5770.5|5768.7|5773.4|5771.2|5768.9|5766.9|467
1667468100000|2022-11-03 09:35:00|5770.4|5768.6|5769|5767.2|5771.3|5768.9|5767|5765.1|471
1667468400000|2022-11-03 09:40:00|5768.9|5767.1|5765.2|5763.4|5771.1|5768.8|5765.2|5763.4|456
1667468700000|2022-11-03 09:45:00|5765.8|5762.8|5762.1|5760.3|5766|5763.6|5762.1|5760.3|422
1667469000000|2022-11-03 09:50:00|5762.2|5760.4|5762.1|5760.3|5763.3|5761.5|5759.7|5757.9|423
1667469300000|2022-11-03 09:55:00|5761.9|5760.1|5767.2|5765.4|5767.4|5765.6|5761|5759.2|427
1667469600000|2022-11-03 10:00:00|5767.4|5765.6|5768.2|5766.4|5771.2|5769.4|5765|5763.2|439
1667469900000|2022-11-03 10:05:00|5768.1|5766.3|5760.8|5757.8|5768.2|5766.4|5759.3|5757.3|460
1667470200000|2022-11-03 10:10:00|5760.7|5757.7|5758.6|5756.8|5761.6|5759.7|5758.4|5756.4|413
1667470500000|2022-11-03 10:15:00|5758.2|5756.4|5757.5|5755.7|5759.3|5757.5|5756.3|5754.5|379
1667470800000|2022-11-03 10:20:00|5757.4|5755.6|5758.4|5756.6|5761|5758.8|5756.8|5754.9|401
1667471100000|2022-11-03 10:25:00|5758.3|5756.5|5756.7|5754.9|5759.6|5757.7|5756.3|5754.5|345
1667471400000|2022-11-03 10:30:00|5756.3|5754.5|5757.5|5754.5|5759.1|5757.3|5756|5754|420
1667471700000|2022-11-03 10:35:00|5757.6|5754.6|5757.5|5755.7|5759|5757.2|5755.7|5753.9|421
1667472000000|2022-11-03 10:40:00|5757.6|5755.8|5756.6|5754.8|5757.9|5756|5754.2|5752.4|341
1667472300000|2022-11-03 10:45:00|5756.3|5754.5|5755.6|5753.8|5757.8|5756|5755|5753.1|361
1667472600000|2022-11-03 10:50:00|5755.7|5753.9|5760.4|5758.6|5762.6|5760.4|5755.5|5753.7|366
1667472900000|2022-11-03 10:55:00|5759.9|5758.1|5764.4|5762.6|5764.8|5763|5759.8|5758|328
1667473200000|2022-11-03 11:00:00|5764.3|5762.5|5765.1|5763.3|5766.8|5765|5760.6|5758.1|460
1667473500000|2022-11-03 11:05:00|5764.9|5763.1|5765.2|5763.4|5765.8|5763.7|5761.1|5759|460
1667473800000|2022-11-03 11:10:00|5764.9|5763.1|5763.8|5762|5767.7|5765.4|5762.5|5760.4|441
1667474100000|2022-11-03 11:15:00|5763.6|5761.8|5761.9|5760.1|5765.7|5763.9|5761.8|5759.9|331
1667474400000|2022-11-03 11:20:00|5761.8|5760|5758.9|5757.1|5762.9|5761.1|5757.3|5755.5|418
1667474700000|2022-11-03 11:25:00|5758.8|5757|5757.7|5755.9|5760.3|5758.1|5756|5754.2|414
1667475000000|2022-11-03 11:30:00|5756.7|5754.9|5755|5753.2|5758.5|5756.7|5754.1|5752.3|487
1667475300000|2022-11-03 11:35:00|5754.8|5753|5754.1|5752.3|5755.8|5754|5753.9|5752.1|404
1667475600000|2022-11-03 11:40:00|5754.3|5752.5|5752.9|5751.1|5754.6|5752.8|5751.9|5750.1|392
1667475900000|2022-11-03 11:45:00|5752.8|5751|5754.2|5752.4|5754.2|5752.4|5749.6|5747.8|374
1667476200000|2022-11-03 11:50:00|5754.1|5752.3|5750.4|5748.6|5755.9|5753.6|5748.8|5746.8|342
1667476500000|2022-11-03 11:55:00|5750.3|5748.5|5754|5751|5754.7|5751.7|5749.4|5747.6|367
1667476800000|2022-11-03 12:00:00|5753.9|5750.9|5757.5|5755.7|5758.1|5756.3|5746.7|5744.2|667
1667477100000|2022-11-03 12:05:00|5757.4|5755.6|5760.2|5758.4|5766.5|5764.5|5756.5|5754.5|725
1667477400000|2022-11-03 12:10:00|5759.9|5758.1|5760.5|5758.7|5761.1|5758.9|5755.7|5753.5|630
1667477700000|2022-11-03 12:15:00|5760.7|5758.9|5765.4|5763.6|5767.4|5765.6|5759.3|5757.3|582
1667478000000|2022-11-03 12:20:00|5764.1|5762.3|5764.1|5762.3|5764.6|5762.8|5757.3|5755|565
1667478300000|2022-11-03 12:25:00|5764|5762.2|5762.5|5758.5|5766.6|5764.3|5761.5|5758.4|437
1667478600000|2022-11-03 12:30:00|5762.7|5758.7|5756.6|5754.8|5766|5763|5754.9|5752.5|692
1667478900000|2022-11-03 12:35:00|5756.7|5754.9|5751.6|5749.8|5758.5|5756.7|5749.6|5746.9|690
1667479200000|2022-11-03 12:40:00|5751.5|5749.7|5753|5751.2|5757.7|5755.9|5749.1|5747.3|618
1667479500000|2022-11-03 12:45:00|5752.9|5751.1|5748.5|5746.7|5752.9|5751.1|5746.6|5744.8|522
1667479800000|2022-11-03 12:50:00|5748.4|5746.6|5748.3|5746.5|5759.3|5757.1|5747.4|5745.6|673
1667480100000|2022-11-03 12:55:00|5748.2|5746.4|5745.2|5743.4|5750.6|5748.8|5744.2|5742.4|542
1667480400000|2022-11-03 13:00:00|5745.1|5743.3|5744.9|5743.1|5748.2|5746.4|5741.6|5739.8|584
1667480700000|2022-11-03 13:05:00|5744.8|5743|5754.4|5752.6|5757.7|5755.9|5743.5|5741.7|633
1667481000000|2022-11-03 13:10:00|5754.2|5752.4|5753|5751.2|5758.6|5756.8|5752.8|5750.3|529
1667481300000|2022-11-03 13:15:00|5753.2|5750.2|5745.8|5744|5754.3|5752|5745.6|5743.5|497
1667481600000|2022-11-03 13:20:00|5745.9|5744.1|5754|5752.2|5754.9|5752.7|5744.1|5741.9|531
1667481900000|2022-11-03 13:25:00|5754.9|5751.9|5758.1|5755.1|5760.4|5757.8|5753.4|5751.3|594
1667482200000|2022-11-03 13:30:00|5756.9|5754|5760.3|5758.5|5762.8|5761|5753|5751|689
1667482500000|2022-11-03 13:35:00|5760.2|5758.4|5760.4|5757.4|5762.1|5759.6|5753|5750.3|783
1667482800000|2022-11-03 13:40:00|5760.5|5757.5|5761.2|5758.2|5770|5768.1|5760.4|5757.5|736
1667483100000|2022-11-03 13:45:00|5758.9|5755.9|5761.4|5759.6|5767.6|5765.1|5754.1|5751.1|829
1667483400000|2022-11-03 13:50:00|5761.3|5759.5|5759|5757.2|5764.1|5761.4|5756.5|5754.3|731
1667483700000|2022-11-03 13:55:00|5759.7|5757.9|5761.4|5757.4|5762.6|5760.6|5756.7|5753.7|546
1667484000000|2022-11-03 14:00:00|5761.8|5757.8|5775.4|5772.4|5777.7|5774.7|5759.9|5756.9|894
1667484300000|2022-11-03 14:05:00|5775.5|5772.5|5762.8|5761|5775.5|5772.5|5762.8|5760.5|812
1667484600000|2022-11-03 14:10:00|5762.3|5760.5|5776.6|5773.6|5777.7|5775.3|5761.1|5758.4|780
1667484900000|2022-11-03 14:15:00|5776.9|5773.9|5773.9|5772.1|5778|5775.8|5770.7|5768.9|731
1667485200000|2022-11-03 14:20:00|5774|5772.2|5783.6|5781.8|5786.6|5784.4|5773.9|5772.1|668
1667485500000|2022-11-03 14:25:00|5784|5782.2|5789.4|5786.4|5792|5790.2|5783.9|5782.1|690
1667485800000|2022-11-03 14:30:00|5789.5|5786.5|5781.1|5779.3|5790|5787.6|5780.3|5778.5|622
1667486100000|2022-11-03 14:35:00|5781.5|5779.7|5786.7|5784.9|5790.6|5788.5|5781.3|5779.5|639
1667486400000|2022-11-03 14:40:00|5786.1|5784.3|5791|5789.2|5793.6|5791.8|5784.6|5782.2|620
1667486700000|2022-11-03 14:45:00|5791.4|5789.6|5797.7|5795.9|5797.7|5795.9|5790.3|5788.5|594
1667487000000|2022-11-03 14:50:00|5797.6|5795.8|5793.4|5791.6|5801.6|5799.7|5793.4|5791.6|546
1667487300000|2022-11-03 14:55:00|5793.8|5792|5794.9|5793.1|5796.3|5794.5|5791.6|5789.8|541
1667487600000|2022-11-03 15:00:00|5794.8|5793|5792|5790.2|5797.4|5795.6|5791.3|5789.5|581
1667487900000|2022-11-03 15:05:00|5791.7|5789.9|5792.5|5790.7|5795|5792.4|5785.4|5783.6|596
1667488200000|2022-11-03 15:10:00|5792.2|5790.4|5787.4|5785.6|5795.4|5793.6|5787|5785.2|495
1667488500000|2022-11-03 15:15:00|5787.5|5785.7|5790.3|5788.5|5790.7|5788.9|5784.7|5782.9|458
1667488800000|2022-11-03 15:20:00|5790.2|5788.4|5790.6|5788.8|5795.7|5793.5|5789.4|5787.6|521
1667489100000|2022-11-03 15:25:00|5790.5|5788.7|5780.7|5778.9|5790.5|5788.7|5780.5|5778.7|497
1667489400000|2022-11-03 15:30:00|5780.8|5779|5776.7|5774.9|5782.7|5780.9|5774.2|5772.4|592
1667489700000|2022-11-03 15:35:00|5776.6|5774.8|5784.6|5782.8|5785|5783|5776|5774.2|553
1667490000000|2022-11-03 15:40:00|5784.8|5783|5782.7|5780.9|5787.5|5785.7|5782.3|5780.5|482
1667490300000|2022-11-03 15:45:00|5782.5|5780.7|5784.6|5782.8|5787|5784.9|5780.9|5779.1|531
1667490600000|2022-11-03 15:50:00|5784.3|5782.5|5778.8|5777|5785.1|5782.9|5776.6|5774.8|594
1667490900000|2022-11-03 15:55:00|5778.3|5776.5|5778.9|5777.1|5781.4|5779.2|5776.8|5774.9|515
1667491200000|2022-11-03 16:00:00|5778.8|5777|5783|5781.2|5784.2|5782.4|5775.8|5774|579
1667491500000|2022-11-03 16:05:00|5783.1|5781.3|5781.3|5779.5|5784.6|5782.6|5778.7|5776.6|583
1667491800000|2022-11-03 16:10:00|5781.2|5779.4|5782.5|5780.7|5785.6|5783.8|5779.7|5777.3|511
1667492100000|2022-11-03 16:15:00|5782.3|5780.5|5783.4|5781.6|5786.4|5784.6|5781.3|5778.9|459
1667492400000|2022-11-03 16:20:00|5783.6|5781.8|5778.9|5777.1|5783.6|5781.8|5777.6|5775.8|481
1667492700000|2022-11-03 16:25:00|5778.8|5777|5776.8|5773.8|5779.8|5778|5775.3|5773.5|418
1667493000000|2022-11-03 16:30:00|5776.5|5773.5|5776.6|5774.8|5778.3|5776.5|5774.3|5772.5|397
1667493300000|2022-11-03 16:35:00|5776.2|5774.4|5770.6|5768.8|5776.7|5774.9|5770.2|5768.4|442
1667493600000|2022-11-03 16:40:00|5770.9|5769.1|5774.5|5772.7|5775.2|5772.9|5770.6|5768.8|385
1667493900000|2022-11-03 16:45:00|5774.4|5772.6|5776.2|5774.4|5777.9|5776.1|5773.4|5771.6|331
1667494200000|2022-11-03 16:50:00|5776.5|5774.7|5781.4|5779.6|5783.8|5782|5776.4|5774.6|441
1667494500000|2022-11-03 16:55:00|5781.5|5779.7|5781.2|5779.4|5782.4|5780.6|5778|5776.2|468
1667494800000|2022-11-03 17:00:00|5781.3|5779.5|5780.1|5778.3|5783.7|5781.5|5778.3|5776.5|500
1667495100000|2022-11-03 17:05:00|5780.2|5778.4|5779.2|5777.4|5780.7|5778.9|5775.6|5773.8|451
1667495400000|2022-11-03 17:10:00|5779.3|5777.5|5780.3|5778.5|5780.9|5779.1|5777.1|5775.3|386
1667495700000|2022-11-03 17:15:00|5780.4|5778.6|5780|5778.2|5784.5|5782.7|5779.5|5777.7|401
1667496000000|2022-11-03 17:20:00|5779.9|5778.1|5778.1|5776.3|5781.6|5779.8|5777.3|5775.5|381
1667496300000|2022-11-03 17:25:00|5777.9|5776.1|5775.4|5773.6|5779.1|5777.3|5774.3|5772.5|330
1667496600000|2022-11-03 17:30:00|5775.5|5773.7|5778.1|5776.3|5779.8|5778|5775|5773.2|332
1667496900000|2022-11-03 17:35:00|5778|5776.2|5781|5779.2|5781.5|5779.7|5776.5|5774.7|341
1667497200000|2022-11-03 17:40:00|5781.1|5779.3|5780.2|5778.4|5782.4|5780.6|5779.2|5777.4|302
1667497500000|2022-11-03 17:45:00|5780.3|5778.5|5782.2|5780.4|5783.7|5781.9|5779.4|5777.6|310
1667497800000|2022-11-03 17:50:00|5782.3|5780.5|5782.5|5780.7|5783.8|5782|5780.3|5778.5|284
1667498100000|2022-11-03 17:55:00|5782.4|5780.6|5780.4|5777.4|5783.1|5781.3|5777.6|5773.6|262
1667498400000|2022-11-03 18:00:00|5780.3|5777.3|5777.9|5776.1|5781.8|5778.8|5777.4|5775|349
1667498700000|2022-11-03 18:05:00|5778.7|5775.7|5779.7|5777.9|5781.2|5778.8|5778.2|5775.7|300
1667499000000|2022-11-03 18:10:00|5779.8|5778|5778.7|5776.9|5780.1|5778.3|5777.5|5775.7|219
1667499300000|2022-11-03 18:15:00|5778.6|5776.8|5776.9|5775.1|5779.9|5778.1|5776|5774.2|274
1667499600000|2022-11-03 18:20:00|5776.8|5775|5780.2|5777.2|5780.7|5778.8|5776.8|5775|266
1667499900000|2022-11-03 18:25:00|5779.7|5777.9|5781.5|5779.7|5782.2|5780.4|5779.4|5777.6|274
1667500200000|2022-11-03 18:30:00|5781.6|5779.8|5784.3|5782.5|5787.9|5785.9|5781|5779.2|369
1667500500000|2022-11-03 18:35:00|5784.2|5782.4|5781.7|5779.9|5786.5|5783.9|5781.1|5778.8|344
1667500800000|2022-11-03 18:40:00|5782.2|5780.4|5781.8|5778.8|5783.3|5780.9|5780.3|5778.4|310
1667501100000|2022-11-03 18:45:00|5781.1|5779.3|5783.6|5781.8|5785.1|5783|5781.1|5778.8|333
1667501400000|2022-11-03 18:50:00|5783.8|5782|5783.7|5781.9|5785.9|5784.1|5782.2|5779.7|280
1667501700000|2022-11-03 18:55:00|5783.8|5782|5782.6|5780.8|5784.2|5782.4|5781.7|5779.7|333
1667502000000|2022-11-03 19:00:00|5782.5|5780.7|5782.7|5780.9|5784|5782.2|5781.3|5779.4|394
1667502300000|2022-11-03 19:05:00|5782.8|5781|5784.4|5782.6|5786.3|5784.5|5782.4|5780.6|273
1667502600000|2022-11-03 19:10:00|5784.5|5782.7|5784.8|5783|5787.2|5785.4|5784.5|5782.4|367
1667502900000|2022-11-03 19:15:00|5784.9|5783.1|5785.1|5783.3|5787.8|5785.7|5784.8|5782.4|323
1667503200000|2022-11-03 19:20:00|5785|5783.2|5785.8|5784|5787|5784.5|5784.4|5782.1|341
1667503500000|2022-11-03 19:25:00|5785.9|5784.1|5787.7|5785.9|5788.1|5785.9|5785.9|5783.8|317
1667503800000|2022-11-03 19:30:00|5787.6|5785.8|5786.5|5784.7|5788.1|5785.9|5786.3|5783.8|319
1667504100000|2022-11-03 19:35:00|5786.3|5784.5|5785.1|5783.3|5788|5785.6|5784.7|5782.3|321
1667504400000|2022-11-03 19:40:00|5785|5783.2|5782.3|5780.5|5786.4|5783.9|5782.1|5780.1|348
1667504700000|2022-11-03 19:45:00|5782.2|5780.4|5782.8|5779.8|5784.2|5781.8|5781.6|5779.2|293
1667505000000|2022-11-03 19:50:00|5782.9|5779.9|5780.4|5778.6|5782.9|5781|5779.8|5777.5|208
1667505300000|2022-11-03 19:55:00|5780.5|5778.7|5779.7|5776.7|5780.9|5778.8|5777.6|5775.2|245
1667505600000|2022-11-03 20:00:00|5779.8|5776.8|5779|5777.2|5780.7|5778.2|5778.7|5776.3|170
1667505900000|2022-11-03 20:05:00|5779.1|5777.3|5777.8|5776|5779.2|5777.4|5777.2|5775.3|224
1667506200000|2022-11-03 20:10:00|5777.9|5776.1|5777.9|5776.1|5779.3|5776.9|5777.7|5775.3|159
1667506500000|2022-11-03 20:15:00|5778|5776.2|5777.8|5774.8|5779|5776.7|5776.8|5774.3|209
1667506800000|2022-11-03 20:20:00|5777.7|5774.7|5776.6|5773.6|5777.8|5775.4|5775.8|5773.3|183
1667507100000|2022-11-03 20:25:00|5776.7|5773.7|5776.3|5774.5|5777|5774.6|5775.7|5773.3|181
1667507400000|2022-11-03 20:30:00|5776.5|5774.7|5775.7|5773.9|5777.1|5774.7|5775.5|5773.1|185
1667507700000|2022-11-03 20:35:00|5775.8|5774|5775.4|5773.6|5776.8|5774.4|5775|5772.6|148
1667508000000|2022-11-03 20:40:00|5775.3|5773.5|5774.8|5771.8|5777.3|5774.8|5774.2|5771.7|240
1667508300000|2022-11-03 20:45:00|5774.7|5771.7|5774.9|5771.9|5775.9|5772.9|5774|5771.4|82
1667508600000|2022-11-03 20:50:00|5774.8|5771.8|5776.7|5773.7|5777.3|5775|5774.3|5771.7|72
1667508900000|2022-11-03 20:55:00|5776.6|5773.6|5773.9|5769.9|5776.9|5773.7|5771.1|5767.1|264
1667509200000|2022-11-03 21:00:00|5775.2|5771.2|5776.6|5772.6|5781.4|5777.4|5774.5|5770.5|14
1667509500000|2022-11-03 21:05:00|5774.8|5770.8|5773.3|5769.3|5777.2|5773.2|5773.3|5769.3|34
1667509800000|2022-11-03 21:10:00|5764.4|5760.4|5772.1|5768.1|5774.3|5770.3|5764|5760|217
1667510100000|2022-11-03 21:15:00|5773.6|5769.6|5771.6|5767.6|5774.1|5770.1|5770.5|5766.5|48
1667510400000|2022-11-03 21:20:00|5771.8|5767.8|5770.2|5766.2|5774.5|5770.5|5768.5|5764.5|94
1667510700000|2022-11-03 21:25:00|5769.9|5765.9|5771.2|5767.2|5774|5770|5769.3|5765.3|67
1667511000000|2022-11-03 21:30:00|5771.8|5767.8|5771|5767|5777.2|5773.2|5770.1|5766.1|142
1667511300000|2022-11-03 21:35:00|5771.3|5767.3|5774.9|5770.9|5778.7|5774.7|5768.6|5764.6|112
1667511600000|2022-11-03 21:40:00|5775|5771|5775.3|5771.3|5775.5|5771.5|5774.9|5770.9|45
1667511900000|2022-11-03 21:45:00|5775|5771|5774.6|5770.6|5776|5772|5774.6|5770.6|87
1667512200000|2022-11-03 21:50:00|5774.3|5770.3|5774.6|5770.6|5774.7|5770.7|5774.3|5770.3|10
1667512500000|2022-11-03 21:55:00|5774.5|5770.5|5775.8|5771.8|5776.4|5772.4|5774.4|5770.5|69
1667512800000|2022-11-03 22:00:00|5775|5772|5773.8|5770.8|5777|5773|5772.9|5769.9|140
1667513100000|2022-11-03 22:05:00|5773.9|5770.9|5777.2|5774.2|5778.2|5775.2|5773.8|5770.7|92
1667513400000|2022-11-03 22:10:00|5777.3|5774.3|5773.5|5770.5|5777.6|5774.6|5773.5|5770.5|127
1667513700000|2022-11-03 22:15:00|5773.6|5770.6|5769.9|5766.9|5774.6|5771.6|5769.3|5766.3|284
1667514000000|2022-11-03 22:20:00|5770|5767|5771.8|5768.8|5772.4|5769.4|5769.1|5766.1|164
1667514300000|2022-11-03 22:25:00|5771.9|5768.9|5771.8|5768.8|5772|5769|5770.8|5767.8|167
1667514600000|2022-11-03 22:30:00|5770.9|5767.9|5771.7|5768.7|5772.3|5769.3|5769.1|5766.7|170
1667514900000|2022-11-03 22:35:00|5771.6|5768.6|5771.6|5768.6|5772.3|5769.3|5770.7|5767.7|167
1667515200000|2022-11-03 22:40:00|5771.7|5768.7|5771.7|5768.7|5772.6|5770.1|5771.4|5768.4|121
1667515500000|2022-11-03 22:45:00|5771.6|5768.6|5771.8|5768.8|5772.7|5769.7|5771.3|5768.3|115
1667515800000|2022-11-03 22:50:00|5771.7|5768.7|5773.5|5770.5|5773.6|5770.6|5771.7|5768.7|114
1667516100000|2022-11-03 22:55:00|5773.6|5770.6|5772.9|5771.1|5774.2|5771.7|5772.5|5770.1|144
1667516400000|2022-11-03 23:00:00|5773.5|5771.7|5774.3|5771.3|5774.7|5771.7|5771.6|5769.2|137
1667516700000|2022-11-03 23:05:00|5774.2|5771.2|5772.6|5769.6|5774.3|5771.3|5771.6|5768.6|131
1667517000000|2022-11-03 23:10:00|5772.7|5769.7|5771.3|5768.3|5772.7|5769.7|5770.8|5768.2|198
1667517300000|2022-11-03 23:15:00|5771.1|5768.1|5769.5|5767.7|5771.5|5769.1|5769.5|5767|148
1667517600000|2022-11-03 23:20:00|5769.4|5767.6|5770.2|5767.2|5770.4|5768.1|5769|5766.6|108
1667517900000|2022-11-03 23:25:00|5770.1|5767.1|5769.8|5766.8|5770.5|5768.1|5769.1|5766.7|71
1667518200000|2022-11-03 23:30:00|5769.7|5766.7|5768.6|5766.8|5770.2|5767.8|5768.6|5766.4|223
1667518500000|2022-11-03 23:35:00|5768.5|5766.7|5769.7|5767.9|5769.7|5767.9|5768.2|5766|159
1667518800000|2022-11-03 23:40:00|5769.6|5767.8|5771.2|5769.4|5773.1|5770.6|5769.5|5767.2|193
1667519100000|2022-11-03 23:45:00|5771.8|5768.8|5770.2|5768.4|5771.8|5769.6|5769.9|5767.9|153
1667519400000|2022-11-03 23:50:00|5770.3|5768.5|5770.2|5768.4|5770.4|5768.5|5768.5|5766.1|177
1667519700000|2022-11-03 23:55:00|5770.8|5769|5768.7|5766.9|5771.2|5769.1|5768.7|5766.8|171
1667520000000|2022-11-04 00:00:00|5768.9|5767.1|5770.9|5769.1|5772.3|5770.3|5765.9|5764.1|313
1667520300000|2022-11-04 00:05:00|5770.8|5769|5775.1|5773.3|5775.7|5773.6|5770.7|5768.9|318
1667520600000|2022-11-04 00:10:00|5774.8|5773|5777.7|5774.7|5778.9|5776.8|5774.3|5772.1|278
1667520900000|2022-11-04 00:15:00|5777.8|5774.8|5774.2|5771.2|5778.8|5776.5|5772.8|5770.9|324
1667521200000|2022-11-04 00:20:00|5774.3|5771.3|5774.6|5771.6|5775.1|5772.4|5771.7|5769.3|313
1667521500000|2022-11-04 00:25:00|5774.4|5771.4|5771.5|5768.5|5774.7|5771.7|5769.8|5767.8|289
1667521800000|2022-11-04 00:30:00|5771.7|5768.7|5771.7|5769.9|5772.5|5769.9|5769.1|5766.6|247
1667522100000|2022-11-04 00:35:00|5771.8|5770|5772.1|5769.1|5772.8|5771|5770.6|5768.1|227
1667522400000|2022-11-04 00:40:00|5772|5769|5774.2|5771.2|5774.7|5772.1|5771.4|5768.9|253
1667522700000|2022-11-04 00:45:00|5774.3|5771.3|5774.5|5771.5|5777.4|5775.2|5772.6|5770.2|379
1667523000000|2022-11-04 00:50:00|5774.4|5771.4|5761.6|5758.6|5774.4|5771.8|5759.4|5756.8|436
1667523300000|2022-11-04 00:55:00|5761.7|5758.7|5771|5768|5771.1|5768.1|5758.2|5755.4|470
1667523600000|2022-11-04 01:00:00|5770.7|5768.9|5776.1|5773.1|5779.2|5776.8|5770.7|5768.5|379
1667523900000|2022-11-04 01:05:00|5776|5773|5774.1|5772.3|5776.5|5774.7|5772.8|5770.6|261
1667524200000|2022-11-04 01:10:00|5774|5772.2|5772.5|5770.7|5774.7|5772.3|5771|5768.6|276
1667524500000|2022-11-04 01:15:00|5772.4|5770.6|5777.8|5774.8|5778.3|5776.1|5772.4|5769.9|434
1667524800000|2022-11-04 01:20:00|5777.9|5774.9|5774.4|5772.6|5778.8|5776.4|5774.4|5772.6|356
1667525100000|2022-11-04 01:25:00|5774.7|5771.7|5773.6|5770.6|5774.8|5772.4|5771.8|5769.6|335
1667525400000|2022-11-04 01:30:00|5773.9|5770.9|5778.7|5776.9|5780|5777.8|5772.7|5770.4|424
1667525700000|2022-11-04 01:35:00|5779.4|5776.4|5784.3|5782.5|5785.3|5783.5|5778.7|5776.3|350
1667526000000|2022-11-04 01:40:00|5784.2|5782.4|5785|5783.2|5785.4|5783.6|5783.5|5781.6|306
1667526300000|2022-11-04 01:45:00|5785.1|5783.3|5787.3|5785.5|5787.5|5785.7|5783.6|5781.8|230
1667526600000|2022-11-04 01:50:00|5787.4|5785.6|5788.7|5786.9|5788.9|5786.9|5785.3|5783.1|263
1667526900000|2022-11-04 01:55:00|5788.6|5786.8|5789.6|5787.8|5790.4|5788.1|5786.6|5784.5|276
1667527200000|2022-11-04 02:00:00|5789.7|5787.9|5787.9|5786.1|5790.5|5788.7|5785|5783.1|364
1667527500000|2022-11-04 02:05:00|5787.7|5785.9|5786.6|5784.8|5790.1|5787.6|5785.7|5783.6|326
1667527800000|2022-11-04 02:10:00|5786.5|5784.7|5789.2|5786.2|5790.3|5788|5785|5782.6|349
1667528100000|2022-11-04 02:15:00|5789.1|5786.1|5786.2|5784.4|5791.2|5788.7|5786.1|5784.3|345
1667528400000|2022-11-04 02:20:00|5786.1|5784.3|5790.1|5788.3|5791.8|5789.6|5786.1|5784.3|268
1667528700000|2022-11-04 02:25:00|5790.2|5788.4|5789.5|5787.7|5791.6|5789.8|5789.2|5786.9|269
1667529000000|2022-11-04 02:30:00|5789.2|5787.4|5788.2|5786.4|5791.9|5789.8|5788|5786.2|263
1667529300000|2022-11-04 02:35:00|5788.3|5786.5|5789.9|5788.1|5791.3|5788.5|5787.1|5784.8|277
1667529600000|2022-11-04 02:40:00|5789.8|5788|5793.2|5790.2|5793.3|5791.2|5788.8|5787|277
1667529900000|2022-11-04 02:45:00|5792.4|5790.6|5791.7|5789.9|5793.2|5791|5791.3|5789.5|304
1667530200000|2022-11-04 02:50:00|5791.6|5789.8|5795.7|5793.9|5795.9|5794.1|5790.8|5789|295
1667530500000|2022-11-04 02:55:00|5795.8|5794|5794.8|5793|5795.9|5794.1|5793.3|5791.5|262
1667530800000|2022-11-04 03:00:00|5794.6|5792.8|5797.2|5795.4|5798.5|5796.2|5794.5|5792.6|235
1667531100000|2022-11-04 03:05:00|5797.1|5795.3|5799.8|5798|5800.8|5798.5|5796.6|5794.3|242
1667531400000|2022-11-04 03:10:00|5799.9|5798.1|5798.7|5796.9|5801.4|5799.1|5798.3|5796.1|287
1667531700000|2022-11-04 03:15:00|5798.6|5796.8|5799.3|5797.5|5801.1|5799|5798.3|5796.5|290
1667532000000|2022-11-04 03:20:00|5799.5|5797.7|5799|5797.2|5800.2|5798|5796.9|5795.1|289
1667532300000|2022-11-04 03:25:00|5799.1|5797.3|5804.4|5802.6|5805.2|5803.2|5798.1|5796.3|257
1667532600000|2022-11-04 03:30:00|5804.5|5802.7|5802.8|5801|5806.1|5803.9|5802.4|5800.1|288
1667532900000|2022-11-04 03:35:00|5802.9|5801.1|5801.2|5799.4|5804.4|5802.1|5800.9|5798.7|262
1667533200000|2022-11-04 03:40:00|5801.3|5799.5|5803.1|5801.3|5803.4|5801.4|5800.7|5798.9|260
1667533500000|2022-11-04 03:45:00|5803|5801.2|5804.1|5802.3|5806.5|5804.7|5802.8|5801|223
1667533800000|2022-11-04 03:50:00|5804.2|5802.4|5803.7|5801.9|5804.8|5802.6|5802.7|5800.7|209
1667534100000|2022-11-04 03:55:00|5803.8|5802|5806.1|5804.3|5806.5|5804.7|5803.8|5802|265
1667534400000|2022-11-04 04:00:00|5806|5804.2|5804.1|5802.3|5806.2|5804.4|5803.9|5801.7|213
1667534700000|2022-11-04 04:05:00|5804.2|5802.4|5809.2|5806.2|5809.2|5807.3|5803.6|5801.8|248
1667535000000|2022-11-04 04:10:00|5808.6|5806.8|5813.8|5812|5815.4|5813.6|5807.5|5805.7|367
1667535300000|2022-11-04 04:15:00|5813.7|5811.9|5811.7|5809.9|5814.5|5812|5811|5809.1|343
1667535600000|2022-11-04 04:20:00|5811.8|5810|5811.9|5810.1|5813.3|5811.1|5811.4|5809.3|299
1667535900000|2022-11-04 04:25:00|5811.8|5810|5813.2|5811.4|5814.1|5812.3|5811.4|5809.1|237
1667536200000|2022-11-04 04:30:00|5813.3|5811.5|5815.3|5812.3|5815.6|5813.1|5810|5808|338
1667536500000|2022-11-04 04:35:00|5815.5|5812.5|5811.8|5810|5816.2|5813.3|5810.9|5808.7|298
1667536800000|2022-11-04 04:40:00|5812.3|5809.3|5812.8|5811|5814.3|5812.5|5810.8|5808.7|310
1667537100000|2022-11-04 04:45:00|5812.9|5811.1|5816.2|5814.4|5816.7|5814.7|5810.9|5808.5|351
1667537400000|2022-11-04 04:50:00|5816.1|5814.3|5817|5815.2|5819.8|5817.5|5815.1|5812.6|397
1667537700000|2022-11-04 04:55:00|5817.1|5815.3|5818.6|5816.8|5819.3|5816.8|5816.4|5814.2|367
1667538000000|2022-11-04 05:00:00|5818.7|5816.9|5823.4|5820.4|5823.8|5821.3|5818.7|5816.6|419
1667538300000|2022-11-04 05:05:00|5823.3|5820.3|5825.5|5823.7|5826.8|5824.6|5822.5|5820.1|279
1667538600000|2022-11-04 05:10:00|5825.4|5823.6|5829.7|5827.9|5832.5|5830.7|5823.1|5821.3|363
1667538900000|2022-11-04 05:15:00|5829.8|5828|5830.7|5827.7|5832.6|5830.4|5828.5|5826.6|379
1667539200000|2022-11-04 05:20:00|5830.8|5827.8|5823.7|5820.7|5830.8|5827.8|5822.2|5820.1|334
1667539500000|2022-11-04 05:25:00|5824|5821|5823.7|5820.7|5825.3|5822.3|5820.7|5818.3|390
1667539800000|2022-11-04 05:30:00|5823.6|5820.6|5821.7|5819.9|5825.4|5823|5821.5|5819.3|384
1667540100000|2022-11-04 05:35:00|5821.6|5819.8|5822.4|5820.6|5824.1|5821.7|5820.8|5818.4|283
1667540400000|2022-11-04 05:40:00|5822.5|5820.7|5818.3|5816.5|5822.9|5820.8|5818.2|5816|249
1667540700000|2022-11-04 05:45:00|5818.2|5816.4|5816.4|5814.6|5819.2|5816.8|5814.5|5812.7|241
1667541000000|2022-11-04 05:50:00|5816.2|5814.4|5814.3|5812.5|5816.4|5814.6|5813.5|5811.2|223
1667541300000|2022-11-04 05:55:00|5814.2|5812.4|5812.5|5810.7|5816.6|5814.7|5812.5|5810.7|261
1667541600000|2022-11-04 06:00:00|5812.6|5810.8|5815.4|5813.6|5817.1|5814.8|5811.4|5809.5|318
1667541900000|2022-11-04 06:05:00|5816.2|5813.2|5814.7|5811.7|5817.2|5815.2|5812.5|5810.7|305
1667542200000|2022-11-04 06:10:00|5814.6|5811.6|5815.5|5813.7|5815.6|5813.8|5812.5|5810.4|300
1667542500000|2022-11-04 06:15:00|5815.3|5813.5|5815|5813.2|5817.4|5815.6|5814.3|5812.5|238
1667542800000|2022-11-04 06:20:00|5814.9|5813.1|5813.7|5811.9|5818.8|5816.6|5813.6|5811.5|289
1667543100000|2022-11-04 06:25:00|5813.6|5811.8|5817.4|5815.6|5818|5815.8|5813.2|5811|364
1667543400000|2022-11-04 06:30:00|5817|5815.2|5822.9|5819.9|5832.4|5829.4|5812.9|5810|512
1667543700000|2022-11-04 06:35:00|5822.7|5819.7|5818.6|5815.6|5825.2|5822.2|5817.4|5815.1|582
1667544000000|2022-11-04 06:40:00|5818.7|5815.7|5817.6|5814.6|5821.4|5818.8|5817.5|5814.5|433
1667544300000|2022-11-04 06:45:00|5817.7|5814.7|5816.7|5813.7|5820.7|5818|5814.4|5812|398
1667544600000|2022-11-04 06:50:00|5816.8|5813.8|5817.1|5815.3|5818.9|5816.4|5813.3|5810.9|430
1667544900000|2022-11-04 06:55:00|5817.8|5814.8|5815|5813.2|5818.6|5816.1|5814.2|5811.7|387
1667545200000|2022-11-04 07:00:00|5814.7|5811.7|5819.1|5817.3|5820.8|5818.5|5813|5810.7|422
1667545500000|2022-11-04 07:05:00|5819|5817.2|5814.1|5812.3|5819.6|5817.2|5812.8|5810.6|423
1667545800000|2022-11-04 07:10:00|5814.2|5812.4|5812.3|5809.3|5815.3|5812.8|5808.1|5805.9|503
1667546100000|2022-11-04 07:15:00|5812.2|5809.2|5809.9|5806.9|5813.1|5811.2|5808.5|5806|450
1667546400000|2022-11-04 07:20:00|5809.8|5806.8|5812.5|5810.7|5814.6|5812.2|5808.7|5806.2|503
1667546700000|2022-11-04 07:25:00|5812.3|5810.5|5808.8|5805.8|5814.2|5811.3|5805.8|5803.7|478
1667547000000|2022-11-04 07:30:00|5808.5|5805.5|5811.7|5809.9|5811.9|5810.1|5806.5|5804.1|500
1667547300000|2022-11-04 07:35:00|5811.5|5809.7|5805.6|5802.6|5816.7|5814.5|5805.4|5802.4|629
1667547600000|2022-11-04 07:40:00|5806|5803|5807.2|5804.2|5809.3|5806.8|5804.8|5802.2|423
1667547900000|2022-11-04 07:45:00|5807.6|5804.6|5805.6|5802.6|5808.3|5805.4|5805.4|5802.5|400
1667548200000|2022-11-04 07:50:00|5805.4|5802.4|5805.1|5803.3|5805.4|5803.3|5802|5799.5|464
1667548500000|2022-11-04 07:55:00|5805|5803.2|5805.5|5802.5|5807.8|5805.4|5802.8|5800.5|397
1667548800000|2022-11-04 08:00:00|5805.2|5802.2|5817.4|5814.4|5817.5|5814.9|5804.9|5802.1|569
1667549100000|2022-11-04 08:05:00|5817.3|5814.3|5825.7|5823.9|5825.7|5823.9|5817.1|5814.1|515
1667549400000|2022-11-04 08:10:00|5825.6|5823.8|5827.5|5825.7|5828.1|5826.3|5822.6|5820.8|416
1667549700000|2022-11-04 08:15:00|5827.4|5825.6|5824.1|5822.3|5828.1|5826.3|5824|5821.6|512
1667550000000|2022-11-04 08:20:00|5824.2|5822.4|5818.1|5816.3|5824.3|5822.4|5817.6|5815.5|484
1667550300000|2022-11-04 08:25:00|5818|5816.2|5814.8|5813|5819.8|5817.3|5814.6|5812.3|421
1667550600000|2022-11-04 08:30:00|5814.7|5812.9|5811.2|5809.4|5815.4|5813|5809.6|5807.7|433
1667550900000|2022-11-04 08:35:00|5811.3|5809.5|5817.4|5815.6|5820|5817.7|5811.3|5809.5|405
1667551200000|2022-11-04 08:40:00|5817.5|5815.7|5817.4|5814.4|5820.5|5818.4|5816.2|5814.4|370
1667551500000|2022-11-04 08:45:00|5816.6|5814.8|5813.7|5811.9|5819.9|5817.4|5812.6|5810.5|459
1667551800000|2022-11-04 08:50:00|5814.3|5811.3|5818.1|5815.1|5818.2|5815.3|5812.8|5810.5|389
1667552100000|2022-11-04 08:55:00|5817.7|5814.7|5822.7|5819.7|5824.9|5822.5|5816|5813.1|443
1667552400000|2022-11-04 09:00:00|5822.8|5819.8|5829.8|5828|5831.3|5829.3|5822.5|5819.8|508
1667552700000|2022-11-04 09:05:00|5829.6|5827.8|5828.1|5825.1|5832.3|5830.1|5827.2|5825|405
1667553000000|2022-11-04 09:10:00|5827.3|5825.5|5830.1|5828.3|5831.1|5828.7|5826.8|5825|373
1667553300000|2022-11-04 09:15:00|5830|5828.2|5839|5836|5839.6|5837.6|5829.2|5826.7|597
1667553600000|2022-11-04 09:20:00|5838.9|5835.9|5836.1|5834.3|5839.9|5837.5|5833.4|5831.2|434
1667553900000|2022-11-04 09:25:00|5836.2|5834.4|5835.9|5834.1|5839.6|5837.8|5834.7|5832.7|378
1667554200000|2022-11-04 09:30:00|5835.8|5834|5836.5|5834.7|5839.2|5837.1|5835.1|5833.2|423
1667554500000|2022-11-04 09:35:00|5836.3|5834.5|5833.6|5831.8|5838.4|5836.6|5832.6|5830.2|458
1667554800000|2022-11-04 09:40:00|5833.5|5831.7|5829.4|5827.6|5833.9|5831.8|5829.4|5827.6|334
1667555100000|2022-11-04 09:45:00|5829.3|5827.5|5825.7|5823.9|5830.3|5827.9|5823.9|5822.1|373
1667555400000|2022-11-04 09:50:00|5826|5824.2|5825|5823.2|5828.3|5825.7|5823.8|5821.8|373
1667555700000|2022-11-04 09:55:00|5825.5|5823.7|5822.5|5820.7|5827.3|5824.9|5822.3|5820.5|355
1667556000000|2022-11-04 10:00:00|5822.2|5820.4|5822.7|5820.9|5823.3|5821.5|5820.6|5818.7|324
1667556300000|2022-11-04 10:05:00|5822.6|5820.8|5819.9|5818.1|5822.9|5821.1|5818.2|5816.4|310
1667556600000|2022-11-04 10:10:00|5820.1|5818.3|5818.3|5816.5|5821|5819.2|5816.7|5814.9|350
1667556900000|2022-11-04 10:15:00|5818.2|5816.4|5817.7|5815.9|5820.1|5818|5816.2|5814.4|295
1667557200000|2022-11-04 10:20:00|5817.8|5816|5821|5819.2|5822.6|5820.3|5817.3|5815.5|289
1667557500000|2022-11-04 10:25:00|5821.1|5819.3|5821.3|5819.5|5822.2|5820.3|5817.7|5815.9|349
1667557800000|2022-11-04 10:30:00|5821.4|5819.6|5825.1|5823.3|5826.1|5823.7|5821.4|5819.6|376
1667558100000|2022-11-04 10:35:00|5825.7|5822.7|5830|5827|5834.1|5831.9|5824.1|5821.6|428
1667558400000|2022-11-04 10:40:00|5829.5|5826.5|5828.5|5825.5|5831.3|5829.1|5827.3|5824.5|351
1667558700000|2022-11-04 10:45:00|5828.6|5825.6|5829.4|5827.6|5830.6|5828.3|5826.8|5824.1|368
1667559000000|2022-11-04 10:50:00|5829.5|5827.7|5831.6|5828.6|5833.4|5831.1|5829.1|5826.9|334
1667559300000|2022-11-04 10:55:00|5831.5|5828.5|5832|5830.2|5832.5|5830.7|5826.7|5823.9|418
1667559600000|2022-11-04 11:00:00|5831.9|5830.1|5832.1|5830.3|5833.2|5831.3|5830.8|5828.1|344
1667559900000|2022-11-04 11:05:00|5832.3|5830.5|5831.9|5828.9|5847.8|5844.8|5829.1|5825.4|427
1667560200000|2022-11-04 11:10:00|5832.5|5829.5|5843.7|5840.7|5848.5|5845.5|5823.5|5820.5|743
1667560500000|2022-11-04 11:15:00|5843.6|5840.6|5838.2|5835.2|5843.6|5840.6|5838.2|5835.2|553
1667560800000|2022-11-04 11:20:00|5838.4|5835.4|5836|5833|5840.3|5838|5834.5|5832.2|443
1667561100000|2022-11-04 11:25:00|5835.6|5833.8|5837.4|5834.4|5838|5836|5833.1|5830.1|455
1667561400000|2022-11-04 11:30:00|5836.5|5834.7|5836.8|5835|5840.1|5837.8|5835.3|5832.8|390
1667561700000|2022-11-04 11:35:00|5837|5835.2|5835.9|5832.9|5837.7|5835.3|5831.8|5829.4|390
1667562000000|2022-11-04 11:40:00|5836|5833|5835.9|5832.9|5840.6|5837.6|5832.5|5830.2|434
1667562300000|2022-11-04 11:45:00|5835.8|5832.8|5836.5|5833.5|5838.6|5835.6|5835|5832.5|441
1667562600000|2022-11-04 11:50:00|5836.4|5833.4|5842.2|5839.2|5842.4|5839.4|5833.8|5831.4|361
1667562900000|2022-11-04 11:55:00|5842.4|5839.4|5837.9|5834.9|5843.4|5840.5|5836.8|5833.8|352
1667563200000|2022-11-04 12:00:00|5838|5835|5831.7|5829.9|5838.2|5835.2|5831.6|5829.8|398
1667563500000|2022-11-04 12:05:00|5831.5|5829.7|5831.2|5829.4|5834.5|5832.2|5829.9|5828.1|472
1667563800000|2022-11-04 12:10:00|5831.1|5829.3|5827.8|5824.8|5831.9|5830.1|5826|5824|486
1667564100000|2022-11-04 12:15:00|5827|5825.2|5832.1|5830.3|5834.1|5831.8|5826.5|5824.5|486
1667564400000|2022-11-04 12:20:00|5831.8|5830|5827.6|5824.6|5834|5832|5826|5823|542
1667564700000|2022-11-04 12:25:00|5827.8|5824.8|5830.3|5826.3|5831.5|5828.5|5825.8|5823.3|384
1667565000000|2022-11-04 12:30:00|5830.6|5826.6|5824.9|5821.9|5833.4|5830.4|5802.6|5798.6|715
1667565300000|2022-11-04 12:35:00|5825.8|5822.8|5838.6|5835.6|5854.4|5851.4|5825.6|5822.6|739
1667565600000|2022-11-04 12:40:00|5839.1|5836.1|5844.6|5841.6|5844.8|5842.5|5829.9|5826.9|709
1667565900000|2022-11-04 12:45:00|5844.5|5841.5|5854.5|5851.5|5862.1|5859.1|5843.6|5840.6|703
1667566200000|2022-11-04 12:50:00|5854.7|5851.7|5861.7|5859.9|5862.2|5860|5850.7|5847.7|686
1667566500000|2022-11-04 12:55:00|5862.7|5859.7|5882|5879|5885.4|5882.5|5859.6|5856.6|701
1667566800000|2022-11-04 13:00:00|5881.1|5878.1|5883.6|5880.6|5887.2|5884.6|5869.8|5866.8|712
1667567100000|2022-11-04 13:05:00|5882.7|5880.9|5882.6|5880.8|5888.6|5886.6|5877.5|5875|699
1667567400000|2022-11-04 13:10:00|5882|5880.2|5888.4|5885.4|5895|5892.5|5879.3|5876.5|666
1667567700000|2022-11-04 13:15:00|5888.5|5885.5|5887.5|5884.5|5899.2|5896.2|5886.2|5883.3|677
1667568000000|2022-11-04 13:20:00|5886.7|5884.9|5883.3|5881.5|5891.1|5888.1|5879.5|5877.3|636
1667568300000|2022-11-04 13:25:00|5882.9|5881.1|5889.6|5887.8|5891.6|5889.5|5882.4|5880.6|557
1667568600000|2022-11-04 13:30:00|5889.7|5887.9|5884.3|5882.5|5891.4|5888.6|5880.5|5877.6|661
1667568900000|2022-11-04 13:35:00|5884.7|5882.9|5880.2|5877.2|5887.1|5885|5875.1|5872.1|652
1667569200000|2022-11-04 13:40:00|5880.3|5877.3|5873|5870|5880.4|5877.9|5868.9|5865.9|595
1667569500000|2022-11-04 13:45:00|5873.7|5870.7|5863.3|5860.3|5875.1|5872.1|5862.4|5860|560
1667569800000|2022-11-04 13:50:00|5863.2|5860.2|5872.9|5869.9|5874.5|5871.5|5860.9|5859|607
1667570100000|2022-11-04 13:55:00|5873.4|5870.4|5883.1|5880.1|5883.3|5880.3|5872.6|5869.6|686
1667570400000|2022-11-04 14:00:00|5883.5|5880.5|5889.6|5886.6|5892.7|5889.7|5882.2|5879.2|817
1667570700000|2022-11-04 14:05:00|5889.7|5886.7|5900.6|5897.6|5902.2|5899.2|5888|5885|750
1667571000000|2022-11-04 14:10:00|5900.9|5897.9|5902.4|5899.4|5907.7|5904.7|5895.6|5892.6|763
1667571300000|2022-11-04 14:15:00|5902.8|5899.8|5905.5|5902.5|5916|5913|5902.8|5899.8|732
1667571600000|2022-11-04 14:20:00|5905.6|5902.6|5913.4|5911.6|5914.5|5912.1|5902.1|5899.1|711
1667571900000|2022-11-04 14:25:00|5913.5|5911.7|5908.7|5906.9|5918|5915.6|5908.7|5906.7|708
1667572200000|2022-11-04 14:30:00|5908.8|5907|5910.8|5909|5917.4|5915.4|5907.5|5905.3|671
1667572500000|2022-11-04 14:35:00|5911.3|5909.5|5911.4|5909.6|5917.4|5915.1|5908.6|5906|696
1667572800000|2022-11-04 14:40:00|5911.8|5910|5910.2|5907.2|5920.2|5918|5908.5|5906.2|724
1667573100000|2022-11-04 14:45:00|5910.3|5907.3|5914.8|5911.8|5914.8|5912.8|5908.7|5906.2|620
1667573400000|2022-11-04 14:50:00|5914.9|5911.9|5908.4|5905.4|5915.4|5913.6|5903.5|5900.8|690
1667573700000|2022-11-04 14:55:00|5908.3|5905.3|5911.6|5908.6|5914.1|5911.5|5907.7|5905.1|594
1667574000000|2022-11-04 15:00:00|5911.5|5908.5|5906.3|5904.5|5915.6|5913.1|5905.8|5903.1|680
1667574300000|2022-11-04 15:05:00|5906.4|5904.6|5902.2|5899.2|5907.8|5905.5|5901.1|5898.5|674
1667574600000|2022-11-04 15:10:00|5902.3|5899.3|5902.9|5901.1|5906.7|5904.1|5900.7|5898.4|610
1667574900000|2022-11-04 15:15:00|5903.6|5900.6|5897|5895.2|5903.8|5901.5|5896.7|5894.8|530
1667575200000|2022-11-04 15:20:00|5896.9|5895.1|5900.3|5898.5|5901.8|5899.7|5896.2|5894.3|507
1667575500000|2022-11-04 15:25:00|5900.6|5898.8|5884.3|5881.3|5901|5898.8|5883.6|5880.7|664
1667575800000|2022-11-04 15:30:00|5884.2|5881.2|5887.3|5885.5|5889.5|5887.2|5883.1|5880.7|644
1667576100000|2022-11-04 15:35:00|5887.4|5885.6|5888.4|5885.4|5891.7|5889.9|5887.2|5885.2|572
1667576400000|2022-11-04 15:40:00|5887.8|5886|5887.1|5885.3|5889.1|5886.7|5881|5878.9|619
1667576700000|2022-11-04 15:45:00|5887|5885.2|5890.2|5887.2|5890.9|5888.5|5884.1|5881.6|630
1667577000000|2022-11-04 15:50:00|5890.3|5887.3|5889|5886|5894.7|5892.9|5881.1|5878.4|701
1667577300000|2022-11-04 15:55:00|5889.1|5886.1|5890.1|5888.3|5892.3|5889.6|5886.8|5884|615
1667577600000|2022-11-04 16:00:00|5890.2|5888.4|5883.8|5882|5891.4|5889.6|5881|5878.8|590
1667577900000|2022-11-04 16:05:00|5883.6|5881.8|5898.1|5895.1|5898.5|5896.1|5883.4|5881.2|658
1667578200000|2022-11-04 16:10:00|5898|5895|5895.5|5892.5|5898|5895.2|5891.7|5888.7|650
1667578500000|2022-11-04 16:15:00|5895.6|5892.6|5902.6|5899.6|5903.9|5900.9|5893|5891.2|551
1667578800000|2022-11-04 16:20:00|5902.8|5899.8|5900|5897|5906.6|5904.1|5897.8|5895.5|539
1667579100000|2022-11-04 16:25:00|5900.1|5897.1|5902|5899|5905.4|5903.4|5898.8|5896.4|584
1667579400000|2022-11-04 16:30:00|5901.9|5898.9|5903.4|5900.4|5905|5902.6|5899.5|5896.5|564
1667579700000|2022-11-04 16:35:00|5903.5|5900.5|5898.8|5895.8|5903.6|5900.6|5897.8|5895.5|615
1667580000000|2022-11-04 16:40:00|5898.7|5895.7|5896|5893|5899.1|5896.3|5894.3|5891.3|539
1667580300000|2022-11-04 16:45:00|5896.1|5893.1|5895.5|5893.7|5898.4|5895.7|5892|5889.7|531
1667580600000|2022-11-04 16:50:00|5896.2|5893.2|5900.1|5897.1|5901.3|5898.3|5895|5892.4|530
1667580900000|2022-11-04 16:55:00|5900.6|5897.6|5900.3|5898.5|5901.7|5899.6|5896.7|5894.3|491
1667581200000|2022-11-04 17:00:00|5900.4|5898.6|5902.6|5899.6|5903.2|5900.6|5898|5895.7|455
1667581500000|2022-11-04 17:05:00|5902.7|5899.7|5900.4|5898.6|5904.8|5903|5900|5897.9|490
1667581800000|2022-11-04 17:10:00|5900.6|5898.8|5907.1|5905.3|5908.7|5906.4|5900.5|5898.7|615
1667582100000|2022-11-04 17:15:00|5907.5|5905.7|5908|5906.2|5909.1|5906.8|5903.8|5901.9|518
1667582400000|2022-11-04 17:20:00|5908.6|5906.8|5910.6|5908.8|5911.1|5909.3|5906.5|5904.7|532
1667582700000|2022-11-04 17:25:00|5910.7|5908.9|5907.7|5905.9|5911.4|5909.6|5906.3|5904.5|458
1667583000000|2022-11-04 17:30:00|5907.8|5906|5906.5|5904.7|5909.2|5907.4|5904.3|5902.5|521
1667583300000|2022-11-04 17:35:00|5906.2|5904.4|5906.3|5904.5|5909.8|5907.9|5905.9|5904|506
1667583600000|2022-11-04 17:40:00|5906.4|5904.6|5906.6|5904.8|5908.5|5905.9|5904.5|5902|493
1667583900000|2022-11-04 17:45:00|5907.2|5904.2|5906.7|5904.9|5908.1|5905.9|5904.8|5902.5|452
1667584200000|2022-11-04 17:50:00|5906.6|5904.8|5906.6|5904.8|5907.7|5905.5|5904|5901.6|403
1667584500000|2022-11-04 17:55:00|5906.5|5904.7|5907.7|5904.7|5907.9|5905.5|5904.1|5901.8|400
1667584800000|2022-11-04 18:00:00|5907.5|5904.5|5904.7|5901.7|5908.9|5905.9|5904.3|5901.6|366
1667585100000|2022-11-04 18:05:00|5904.6|5901.6|5903|5900|5905.2|5902.4|5901.6|5899.4|393
1667585400000|2022-11-04 18:10:00|5902.9|5899.9|5904.9|5901.9|5905.3|5902.9|5901.7|5899.6|446
1667585700000|2022-11-04 18:15:00|5904.8|5901.8|5908.6|5905.6|5908.9|5905.9|5902.7|5900.3|441
1667586000000|2022-11-04 18:20:00|5908.7|5905.7|5911.8|5908.8|5912.3|5909.9|5907|5904.1|415
1667586300000|2022-11-04 18:25:00|5911.9|5908.9|5916.8|5913.8|5917.2|5914.7|5910.6|5908.1|469
1667586600000|2022-11-04 18:30:00|5916.7|5913.7|5920.9|5917.9|5921.2|5918.5|5916.7|5913.7|461
1667586900000|2022-11-04 18:35:00|5920.5|5917.5|5920.3|5917.3|5924.7|5921.7|5919|5916.6|498
1667587200000|2022-11-04 18:40:00|5920.2|5917.2|5924.5|5922.7|5925.6|5922.9|5919.4|5916.8|453
1667587500000|2022-11-04 18:45:00|5924.2|5922.4|5920.7|5918.9|5924.9|5922.4|5919.4|5917.6|424
1667587800000|2022-11-04 18:50:00|5921.3|5918.3|5930.7|5927.7|5932.4|5930.1|5920.7|5918.2|579
1667588100000|2022-11-04 18:55:00|5930.6|5927.6|5935.7|5933.9|5938.2|5935.7|5930|5927.5|619
1667588400000|2022-11-04 19:00:00|5935.8|5934|5931|5928|5936.6|5934|5928.8|5926|497
1667588700000|2022-11-04 19:05:00|5930.7|5928.9|5933.7|5930.7|5934.8|5932.2|5928.8|5926.2|476
1667589000000|2022-11-04 19:10:00|5934|5931|5934.4|5931.4|5935.4|5932.8|5931.8|5929.3|395
1667589300000|2022-11-04 19:15:00|5934.5|5931.5|5932.7|5929.7|5935.3|5932.8|5932.7|5929.7|385
1667589600000|2022-11-04 19:20:00|5932.6|5929.6|5928.3|5925.3|5932.8|5929.8|5926.4|5923.4|360
1667589900000|2022-11-04 19:25:00|5928.2|5925.2|5929.3|5926.3|5930.7|5928.3|5927.1|5924.3|405
1667590200000|2022-11-04 19:30:00|5929.4|5926.4|5930.6|5927.6|5931.9|5929.3|5926.1|5924|464
1667590500000|2022-11-04 19:35:00|5930.5|5927.5|5933.4|5931.6|5934|5931.6|5927.9|5925.6|416
1667590800000|2022-11-04 19:40:00|5934|5931|5933.7|5930.7|5934.2|5931.3|5930.8|5927.8|493
1667591100000|2022-11-04 19:45:00|5933.5|5930.5|5934.6|5931.6|5937.4|5934.4|5932.3|5929.3|460
1667591400000|2022-11-04 19:50:00|5934.8|5931.8|5934.1|5931.1|5935.4|5933.3|5932.7|5929.7|465
1667591700000|2022-11-04 19:55:00|5935|5932|5932.6|5930.8|5936.2|5933.7|5932.6|5930|419
1667592000000|2022-11-04 20:00:00|5933.1|5930.1|5932.7|5929.7|5933.6|5930.8|5931.6|5929|343
1667592300000|2022-11-04 20:05:00|5932.9|5929.9|5933.3|5930.3|5933.4|5930.8|5932|5929|249
1667592600000|2022-11-04 20:10:00|5933.2|5930.2|5933.5|5930.5|5935.6|5932.6|5931.6|5928.8|254
1667592900000|2022-11-04 20:15:00|5933.6|5930.6|5933.3|5930.3|5935.4|5932.4|5932.8|5929.8|354
1667593200000|2022-11-04 20:20:00|5933.4|5930.4|5928.9|5925.9|5934.7|5931.7|5928.8|5925.8|329
1667593500000|2022-11-04 20:25:00|5929|5926|5932.6|5929.6|5932.6|5929.8|5928.9|5925.9|262
1667593800000|2022-11-04 20:30:00|5932.7|5929.7|5930.5|5927.5|5932.9|5930.3|5930.1|5927.1|282
1667594100000|2022-11-04 20:35:00|5930.4|5927.4|5931.7|5928.7|5933.1|5930.1|5930.4|5927.4|350
1667594400000|2022-11-04 20:40:00|5931.8|5928.8|5932.3|5929.3|5933.6|5930.6|5931.5|5928.5|437
1667594700000|2022-11-04 20:45:00|5931.9|5928.9|5932.3|5929.3|5933.2|5930.8|5929.1|5926.1|400
1667595000000|2022-11-04 20:50:00|5932.2|5929.2|5931.6|5928.6|5933.5|5930.5|5931.1|5928.1|211
1667595300000|2022-11-04 20:55:00|5931.5|5928.5|5932.4|5929.4|5934.3|5930.3|5928.7|5924.7|252
1667597700000|2022-11-04 21:35:00|5933.3|5929.3|5933.3|5929.3|5933.3|5929.3|5933.3|5929.3|1
1667768400000|2022-11-06 21:00:00|5878.1|5868.5|5878.3|5870.7|5878.3|5870.7|5874.1|5868.5|4
1667768700000|2022-11-06 21:05:00|5877.3|5872.3|5880.8|5872.7|5881|5872.9|5877.3|5867.6|9
1667769000000|2022-11-06 21:10:00|5880.3|5870.3|5877.5|5871.6|5880.3|5871.6|5877.2|5867.2|4
1667769300000|2022-11-06 21:15:00|5876.5|5870.4|5878.1|5871.6|5878.1|5871.6|5876.5|5870.4|4
1667769600000|2022-11-06 21:20:00|5879.5|5869.5|5874|5865.9|5879.5|5871.6|5874|5865.8|10
1667769900000|2022-11-06 21:25:00|5874.2|5868.9|5876.7|5869.7|5877.2|5870.4|5874.2|5866|26
1667770200000|2022-11-06 21:30:00|5884.8|5874.8|5884.5|5874.5|5887.1|5878.5|5877.2|5870.2|30
1667770500000|2022-11-06 21:35:00|5884.4|5874.4|5884.4|5874.4|5884.5|5874.5|5884.2|5874.2|8
1667770800000|2022-11-06 21:40:00|5879.5|5869.5|5877.2|5868.7|5879.5|5871.9|5872.4|5865.4|83
1667771100000|2022-11-06 21:45:00|5876.5|5869.3|5874.9|5866.3|5876.5|5869.4|5874.4|5866.3|22
1667771400000|2022-11-06 21:50:00|5874.7|5866.4|5866.9|5856.9|5874.8|5868.8|5863.1|5853.1|34
1667771700000|2022-11-06 21:55:00|5862.5|5852.5|5875.2|5865.2|5878.2|5868.2|5862.5|5852.5|41
1667772000000|2022-11-06 22:00:00|5875.3|5865.3|5886.5|5882.5|5887|5883|5872|5865.3|54
1667772300000|2022-11-06 22:05:00|5882.5|5878.5|5886.6|5882.6|5892.4|5888.4|5880|5876|119
1667772600000|2022-11-06 22:10:00|5886.7|5882.7|5878.7|5874.7|5890.3|5886.3|5872.5|5868.5|120
1667772900000|2022-11-06 22:15:00|5870.1|5866.1|5875.4|5871.4|5875.8|5871.8|5870.1|5866.1|7
1667773200000|2022-11-06 22:20:00|5867.8|5863.8|5868.3|5864.3|5868.3|5864.3|5867.3|5863.3|7
1667773500000|2022-11-06 22:25:00|5867.5|5863.5|5867.6|5863.6|5868.4|5864.4|5867.5|5863.5|8
1667773800000|2022-11-06 22:30:00|5868.9|5864.9|5880.7|5876.7|5884.8|5880.8|5864.8|5860.8|90
1667774100000|2022-11-06 22:35:00|5881.3|5877.3|5879.9|5875.9|5882.2|5878.2|5879.3|5875.3|51
1667774400000|2022-11-06 22:40:00|5880.5|5876.5|5880.6|5876.6|5882.6|5878.6|5879.1|5875.1|56
1667774700000|2022-11-06 22:45:00|5881.6|5877.6|5882.5|5878.5|5882.9|5878.9|5880.6|5876.6|88
1667775000000|2022-11-06 22:50:00|5881.6|5877.6|5881.4|5877.4|5883|5879|5878.8|5874.8|145
1667775300000|2022-11-06 22:55:00|5881.8|5877.8|5876.5|5872.5|5882.2|5878.2|5862.7|5858.7|152
1667775600000|2022-11-06 23:00:00|5876.4|5872.4|5881.2|5878.2|5884.6|5880.6|5874.8|5870.8|370
1667775900000|2022-11-06 23:05:00|5881|5879.2|5881.8|5878.8|5882.2|5879.3|5879.7|5876.8|237
1667776200000|2022-11-06 23:10:00|5882.5|5879.5|5893.1|5890.1|5893.9|5890.9|5880.8|5878.5|510
1667776500000|2022-11-06 23:15:00|5893.4|5890.4|5892.6|5889.6|5894.2|5891.2|5887.2|5884.3|503
1667776800000|2022-11-06 23:20:00|5892.8|5889.8|5894.3|5891.3|5896.7|5893.7|5892|5889|300
1667777100000|2022-11-06 23:25:00|5893.9|5890.9|5887.7|5884.7|5893.9|5890.9|5886.4|5883.4|349
1667777400000|2022-11-06 23:30:00|5887.5|5884.5|5886.2|5883.2|5893.3|5890.3|5885.8|5882.8|415
1667777700000|2022-11-06 23:35:00|5886.3|5883.3|5889.7|5886.7|5890.4|5887.5|5885.2|5882.9|346
1667778000000|2022-11-06 23:40:00|5889.6|5886.6|5890.2|5887.2|5893.2|5890.2|5889.4|5886.4|221
1667778300000|2022-11-06 23:45:00|5890|5887|5895.1|5892.1|5895.3|5892.3|5887.6|5884.6|393
1667778600000|2022-11-06 23:50:00|5895|5892|5893.9|5890.9|5895.6|5892.6|5891.4|5888.4|304
1667778900000|2022-11-06 23:55:00|5894|5891|5895.1|5892.1|5896.5|5893.5|5892.8|5889.8|329
1667779200000|2022-11-07 00:00:00|5895|5892|5899.7|5896.7|5901.1|5898.1|5890.9|5887.9|460
1667779500000|2022-11-07 00:05:00|5899.8|5896.8|5907.1|5905.3|5911.3|5908.9|5899.8|5896.8|435
1667779800000|2022-11-07 00:10:00|5907.7|5904.7|5902.1|5900.3|5907.7|5904.7|5897.2|5894.4|406
1667780100000|2022-11-07 00:15:00|5902|5900.2|5904.8|5901.8|5905.8|5903.4|5900.5|5898.7|383
1667780400000|2022-11-07 00:20:00|5904.2|5902.4|5894.2|5892.4|5905.2|5902.7|5894.1|5891.5|399
1667780700000|2022-11-07 00:25:00|5894.5|5892.7|5890.3|5887.3|5895.3|5893.5|5889.3|5886.3|343
1667781000000|2022-11-07 00:30:00|5890.5|5887.5|5891.3|5888.3|5891.6|5888.9|5887|5884.6|358
1667781300000|2022-11-07 00:35:00|5891.2|5888.2|5890.2|5887.2|5892.4|5890|5888|5886.2|318
1667781600000|2022-11-07 00:40:00|5890.3|5887.3|5893.6|5891.8|5895.5|5893.7|5889.7|5887.2|342
1667781900000|2022-11-07 00:45:00|5893.5|5891.7|5895.3|5893.5|5899|5896.5|5892.9|5890.6|373
1667782200000|2022-11-07 00:50:00|5895.2|5893.4|5892.4|5890.6|5895.7|5893.5|5891.2|5889.3|373
1667782500000|2022-11-07 00:55:00|5892.6|5890.8|5891.7|5889.9|5892.6|5890.8|5888.2|5886.1|336
1667782800000|2022-11-07 01:00:00|5891.8|5890|5890.1|5888.3|5894.4|5892.6|5889.4|5887.6|470
1667783100000|2022-11-07 01:05:00|5890|5888.2|5886.4|5884.6|5891.8|5889.8|5886.3|5884.5|360
1667783400000|2022-11-07 01:10:00|5886.5|5884.7|5884.9|5883.1|5888.9|5886.2|5884.6|5882.8|390
1667783700000|2022-11-07 01:15:00|5885|5883.2|5879.6|5877.8|5885.4|5883.6|5878.2|5876.2|548
1667784000000|2022-11-07 01:20:00|5880.2|5877.2|5876.8|5873.8|5880.3|5877.3|5875.1|5872.9|437
1667784300000|2022-11-07 01:25:00|5876.1|5874.3|5880|5877|5880.7|5878.3|5876|5873.7|430
1667784600000|2022-11-07 01:30:00|5879.6|5876.6|5884.6|5882.8|5888.1|5885.3|5878.2|5876.1|512
1667784900000|2022-11-07 01:35:00|5884.9|5883.1|5893.1|5890.1|5896.4|5893.9|5882.5|5880.1|623
1667785200000|2022-11-07 01:40:00|5892.5|5890.7|5890.1|5887.1|5895.7|5893.4|5889.2|5886.7|538
1667785500000|2022-11-07 01:45:00|5890.3|5887.3|5890.8|5887.8|5891.3|5888.4|5887.8|5884.8|436
1667785800000|2022-11-07 01:50:00|5890.9|5887.9|5887.1|5884.1|5892.5|5889.9|5885.5|5883.4|454
1667786100000|2022-11-07 01:55:00|5887.2|5884.2|5887.3|5884.3|5890|5887.6|5885.5|5882.9|513
1667786400000|2022-11-07 02:00:00|5887.1|5884.1|5885.5|5883.7|5889.8|5887.7|5885.1|5882.7|443
1667786700000|2022-11-07 02:05:00|5885.4|5883.6|5884.9|5883.1|5886.2|5883.9|5881.7|5879.6|454
1667787000000|2022-11-07 02:10:00|5884.8|5883|5882.2|5880.4|5886.6|5884.2|5880.4|5878.2|426
1667787300000|2022-11-07 02:15:00|5882.6|5880.8|5884.1|5882.3|5886.7|5884.5|5882.6|5880.3|368
1667787600000|2022-11-07 02:20:00|5883.9|5882.1|5883.3|5881.5|5884.5|5882.7|5881.7|5879.6|430
1667787900000|2022-11-07 02:25:00|5883.2|5881.4|5883.9|5882.1|5884.3|5882.4|5881.5|5879.7|412
1667788200000|2022-11-07 02:30:00|5883.8|5882|5884.9|5883.1|5886.8|5884.5|5881.3|5879.4|401
1667788500000|2022-11-07 02:35:00|5885.1|5883.3|5886.3|5884.5|5890.2|5887.9|5884.4|5882.4|484
1667788800000|2022-11-07 02:40:00|5886.4|5884.6|5887.2|5885.4|5888.7|5886.5|5885.7|5883.8|387
1667789100000|2022-11-07 02:45:00|5887.1|5885.3|5885.3|5883.5|5888.2|5885.7|5885|5883.2|294
1667789400000|2022-11-07 02:50:00|5885.4|5883.6|5888.6|5886.8|5888.9|5887.1|5885|5883.2|273
1667789700000|2022-11-07 02:55:00|5888.7|5886.9|5888.9|5885.9|5888.9|5887|5884.2|5882.1|300
1667790000000|2022-11-07 03:00:00|5888.8|5885.8|5887.8|5886|5890.3|5888.2|5886.7|5883.9|398
1667790300000|2022-11-07 03:05:00|5887.7|5885.9|5886.2|5884.4|5888.3|5885.9|5883|5881|313
1667790600000|2022-11-07 03:10:00|5886.3|5884.5|5889|5887.2|5890.1|5887.7|5885.8|5884|312
1667790900000|2022-11-07 03:15:00|5888.9|5887.1|5894.2|5892.4|5895.4|5893.6|5888.8|5886.6|365
1667791200000|2022-11-07 03:20:00|5894.4|5892.6|5893.9|5892.1|5894.6|5892.6|5890.8|5889|325
1667791500000|2022-11-07 03:25:00|5893.8|5892|5895.9|5894.1|5897.1|5895.3|5893.4|5891.6|311
1667791800000|2022-11-07 03:30:00|5896|5894.2|5896.2|5894.4|5896.5|5894.5|5893.8|5892|236
1667792100000|2022-11-07 03:35:00|5896.3|5894.5|5900.4|5898.6|5900.7|5898.9|5896.2|5894.4|365
1667792400000|2022-11-07 03:40:00|5900.6|5898.8|5903.2|5901.4|5903.9|5901.6|5899.8|5897.5|357
1667792700000|2022-11-07 03:45:00|5903.3|5901.5|5898.7|5896.9|5904.3|5902|5897.6|5895.8|317
1667793000000|2022-11-07 03:50:00|5898.5|5896.7|5897.9|5896.1|5899.8|5897.4|5896.8|5895|295
1667793300000|2022-11-07 03:55:00|5897.4|5895.6|5896.4|5894.6|5899.3|5897.2|5896.1|5893.6|306
1667793600000|2022-11-07 04:00:00|5896.3|5894.5|5895.5|5893.7|5896.3|5894.5|5893.7|5891.9|228
1667793900000|2022-11-07 04:05:00|5895.6|5893.8|5896.6|5894.8|5897.2|5895.3|5892.8|5891|312
1667794200000|2022-11-07 04:10:00|5896.5|5894.7|5895.7|5893.9|5897|5895.2|5895.1|5893.3|275
1667794500000|2022-11-07 04:15:00|5895.8|5894|5896.1|5894.3|5897|5895.2|5894.6|5892.6|259
1667794800000|2022-11-07 04:20:00|5896.2|5894.4|5896.6|5894.8|5896.9|5895.1|5893.3|5891.5|267
1667795100000|2022-11-07 04:25:00|5896.5|5894.7|5894.9|5891.9|5896.8|5895|5893.9|5891.8|268
1667795400000|2022-11-07 04:30:00|5895|5892|5894.9|5893.1|5897.3|5895.2|5894.4|5891.9|282
1667795700000|2022-11-07 04:35:00|5894.8|5893|5895.3|5893.5|5895.9|5894.1|5893.7|5891.7|189
1667796000000|2022-11-07 04:40:00|5895.2|5893.4|5896|5894.2|5896.5|5894.7|5893.6|5891.4|250
1667796300000|2022-11-07 04:45:00|5896.1|5894.3|5895.5|5893.7|5896.5|5894.7|5894.4|5892|206
1667796600000|2022-11-07 04:50:00|5895.6|5893.8|5895.6|5893.8|5897.1|5895.3|5895.2|5893.4|171
1667796900000|2022-11-07 04:55:00|5895.7|5893.9|5895.5|5893.7|5896.4|5894.4|5893.6|5891.4|244
1667797200000|2022-11-07 05:00:00|5895.4|5893.6|5898.9|5897.1|5899.8|5898|5895.4|5893.6|295
1667797500000|2022-11-07 05:05:00|5898.4|5896.6|5897.1|5895.3|5898.9|5897.1|5895.9|5894.1|256
1667797800000|2022-11-07 05:10:00|5897|5895.2|5896.5|5893.5|5897.3|5895.5|5893.7|5891.5|263
1667798100000|2022-11-07 05:15:00|5895.8|5894|5896.3|5894.5|5897.6|5895.6|5894.5|5892.2|269
1667798400000|2022-11-07 05:20:00|5896.4|5894.6|5898.2|5896.4|5899.2|5896.8|5895.4|5893.5|280
1667798700000|2022-11-07 05:25:00|5898.1|5896.3|5901.6|5899.8|5901.7|5899.9|5897|5894.5|276
1667799000000|2022-11-07 05:30:00|5901.5|5899.7|5905.9|5902.9|5909.9|5907.8|5901.3|5899.5|399
1667799300000|2022-11-07 05:35:00|5906|5903|5903.7|5901.9|5906.3|5903.9|5902.6|5900.1|258
1667799600000|2022-11-07 05:40:00|5903.8|5902|5905|5903.2|5905.5|5903.2|5901.7|5899.5|301
1667799900000|2022-11-07 05:45:00|5904.9|5903.1|5902.8|5901|5905.5|5903.1|5901.5|5899.7|225
1667800200000|2022-11-07 05:50:00|5902.7|5900.9|5898.5|5896.7|5902.9|5901|5898.3|5896.5|214
1667800500000|2022-11-07 05:55:00|5898.6|5896.8|5896.9|5893.9|5900.2|5897.9|5894.6|5892.1|374
1667800800000|2022-11-07 06:00:00|5896.4|5894.6|5898.4|5895.4|5898.5|5896.1|5895.1|5892.8|381
1667801100000|2022-11-07 06:05:00|5898.2|5895.2|5897.2|5894.2|5899.4|5897.1|5896.5|5894.1|356
1667801400000|2022-11-07 06:10:00|5897|5894|5897.9|5894.9|5899.1|5896.5|5896.3|5893.9|296
1667801700000|2022-11-07 06:15:00|5897.8|5894.8|5897.2|5894.2|5899.6|5897|5896.7|5894.2|253
1667802000000|2022-11-07 06:20:00|5897.1|5894.1|5896.3|5893.3|5898.2|5895.6|5894.6|5892|350
1667802300000|2022-11-07 06:25:00|5896|5893|5895.4|5893.6|5896.7|5894.2|5892.2|5889.8|377
1667802600000|2022-11-07 06:30:00|5896|5893|5895.3|5892.3|5896|5893.5|5892.6|5890.2|344
1667802900000|2022-11-07 06:35:00|5894.8|5891.8|5894.8|5893|5896.9|5894.7|5894.2|5891.7|275
1667803200000|2022-11-07 06:40:00|5894.9|5893.1|5895.2|5893.4|5898.6|5896.3|5894.8|5892.5|313
1667803500000|2022-11-07 06:45:00|5895.4|5893.6|5896.1|5893.1|5897.1|5894.4|5893.9|5891.5|301
1667803800000|2022-11-07 06:50:00|5895.8|5892.8|5895.5|5892.5|5900.3|5898|5894.4|5892.2|328
1667804100000|2022-11-07 06:55:00|5895.4|5892.4|5893.4|5890.4|5896.4|5893.4|5892.1|5889.3|510
1667804400000|2022-11-07 07:00:00|5893.5|5890.5|5887.5|5884.5|5895.8|5892.8|5886.8|5884.3|603
1667804700000|2022-11-07 07:05:00|5887.6|5884.6|5888.5|5886.7|5889.9|5887.6|5885.5|5883.1|510
1667805000000|2022-11-07 07:10:00|5889.1|5886.1|5885.1|5883.3|5890.1|5887.4|5884.8|5882.8|450
1667805300000|2022-11-07 07:15:00|5885.4|5883.6|5886|5884.2|5888.6|5886.6|5885.4|5883.3|429
1667805600000|2022-11-07 07:20:00|5886.1|5884.3|5882.6|5879.6|5887.5|5885.1|5881.7|5879.3|418
1667805900000|2022-11-07 07:25:00|5882.7|5879.7|5883.1|5880.1|5885.1|5882.1|5881.6|5878.6|368
1667806200000|2022-11-07 07:30:00|5883.2|5880.2|5877.7|5874.7|5886.6|5884.2|5877.5|5874.7|456
1667806500000|2022-11-07 07:35:00|5877.9|5874.9|5878.1|5875.1|5880.9|5878.3|5875.4|5872.4|445
1667806800000|2022-11-07 07:40:00|5878.2|5875.2|5878.6|5875.6|5881.2|5878.2|5877.5|5874.5|437
1667807100000|2022-11-07 07:45:00|5878.8|5875.8|5877.6|5874.6|5879.8|5877.3|5875.3|5873.1|447
1667807400000|2022-11-07 07:50:00|5877.7|5874.7|5876.5|5874.7|5880.2|5877.3|5876.2|5874|377
1667807700000|2022-11-07 07:55:00|5876.7|5874.9|5878.4|5875.4|5879.1|5877.1|5874.1|5871.2|494
1667808000000|2022-11-07 08:00:00|5878.3|5875.3|5882.4|5879.4|5882.7|5879.7|5874.5|5872.1|602
1667808300000|2022-11-07 08:05:00|5881.8|5880|5886.9|5885.1|5888.2|5885.5|5881.1|5878.5|502
1667808600000|2022-11-07 08:10:00|5887.7|5884.7|5895.2|5893.4|5896.2|5893.9|5886.8|5883.8|586
1667808900000|2022-11-07 08:15:00|5895.1|5893.3|5908.2|5905.2|5908.6|5906.1|5894.5|5892.1|626
1667809200000|2022-11-07 08:20:00|5907.9|5906.1|5903.3|5900.3|5908.8|5906.5|5902.4|5900.1|509
1667809500000|2022-11-07 08:25:00|5903.2|5900.2|5907.4|5904.4|5907.7|5905.2|5900.8|5898.5|467
1667809800000|2022-11-07 08:30:00|5907.8|5904.8|5909.4|5907.6|5914.5|5912.3|5907.1|5904.1|632
1667810100000|2022-11-07 08:35:00|5909.9|5908.1|5913.5|5911.7|5915.6|5912.6|5906.9|5904.9|469
1667810400000|2022-11-07 08:40:00|5913.6|5911.8|5911.2|5909.4|5914.2|5911.9|5910.6|5908.4|427
1667810700000|2022-11-07 08:45:00|5911.3|5909.5|5913.1|5911.3|5916.7|5914.4|5911.1|5909.1|457
1667811000000|2022-11-07 08:50:00|5913|5911.2|5924.6|5921.6|5924.7|5922.6|5913|5910.5|488
1667811300000|2022-11-07 08:55:00|5924.2|5922.4|5921.7|5919.9|5925.4|5923.4|5918.2|5916.3|569
1667811600000|2022-11-07 09:00:00|5921.5|5919.7|5930|5928.2|5932.5|5930|5921.4|5919.1|706
1667811900000|2022-11-07 09:05:00|5930.3|5928.5|5927.4|5925.6|5931.4|5929|5925.1|5922.6|582
1667812200000|2022-11-07 09:10:00|5927.3|5925.5|5927.8|5926|5930.6|5928.6|5925.6|5923.3|520
1667812500000|2022-11-07 09:15:00|5928|5926.2|5927.8|5926|5931.4|5929.3|5926.4|5924.6|454
1667812800000|2022-11-07 09:20:00|5927.9|5926.1|5930.8|5929|5931.3|5929.5|5925.5|5923.4|382
1667813100000|2022-11-07 09:25:00|5930.3|5928.5|5928.9|5927.1|5931.5|5929.7|5928.4|5926.3|447
1667813400000|2022-11-07 09:30:00|5929.3|5926.3|5917.8|5916|5929.9|5927.4|5917.5|5915.7|445
1667813700000|2022-11-07 09:35:00|5918.3|5916.5|5916.7|5914.9|5920.7|5918.3|5915.6|5913.8|462
1667814000000|2022-11-07 09:40:00|5916.9|5915.1|5922.4|5920.6|5923.1|5920.8|5916.8|5915|444
1667814300000|2022-11-07 09:45:00|5922.1|5920.3|5920.8|5919|5923.1|5920.9|5917.1|5915.3|488
1667814600000|2022-11-07 09:50:00|5920.9|5919.1|5922.5|5920.7|5926.9|5925.1|5920.3|5918.5|403
1667814900000|2022-11-07 09:55:00|5923.2|5920.2|5918|5916.2|5923.7|5921.9|5917.8|5916|434
1667815200000|2022-11-07 10:00:00|5918.1|5916.3|5919.1|5917.3|5920.2|5918.4|5917.3|5915.2|392
1667815500000|2022-11-07 10:05:00|5919|5917.2|5914.7|5912.9|5921.5|5919.7|5914.3|5912.5|380
1667815800000|2022-11-07 10:10:00|5914.8|5913|5918.1|5916.3|5920.8|5918.9|5913.1|5911.3|465
1667816100000|2022-11-07 10:15:00|5918.2|5916.4|5921.7|5918.7|5925.1|5922.7|5918.1|5916.1|471
1667816400000|2022-11-07 10:20:00|5921.8|5918.8|5924.8|5923|5925.4|5923.2|5921.2|5918.7|454
1667816700000|2022-11-07 10:25:00|5924.9|5923.1|5920.8|5917.8|5925.7|5923.4|5918.1|5915.6|339
1667817000000|2022-11-07 10:30:00|5920.9|5917.9|5917.2|5915.4|5921.8|5919.4|5916.7|5914.4|392
1667817300000|2022-11-07 10:35:00|5917.1|5915.3|5911.2|5908.2|5918.3|5915.5|5909.8|5908|385
1667817600000|2022-11-07 10:40:00|5910.5|5908.7|5915|5913.2|5916.3|5914.1|5910.5|5908.5|384
1667817900000|2022-11-07 10:45:00|5915.3|5913.5|5916.9|5915.1|5919.1|5916.8|5914.7|5912.6|359
1667818200000|2022-11-07 10:50:00|5917|5915.2|5913.4|5910.4|5918.1|5915.8|5910.5|5907.9|346
1667818500000|2022-11-07 10:55:00|5913.7|5910.7|5915.3|5913.5|5916.5|5914.2|5912.6|5909.6|396
1667818800000|2022-11-07 11:00:00|5916.1|5913.1|5919.2|5917.4|5921.4|5918.4|5915.2|5913.1|400
1667819100000|2022-11-07 11:05:00|5919.1|5917.3|5916.7|5914.9|5920|5917.6|5915.8|5914|286
1667819400000|2022-11-07 11:10:00|5916.9|5915.1|5913.1|5911.3|5919.4|5916.9|5912.4|5910.6|311
1667819700000|2022-11-07 11:15:00|5913.2|5911.4|5916.1|5914.3|5916.8|5914.7|5913|5911|270
1667820000000|2022-11-07 11:20:00|5916.2|5914.4|5917|5914|5917.5|5915.4|5915.1|5913.3|237
1667820300000|2022-11-07 11:25:00|5916.9|5913.9|5920.3|5917.3|5920.5|5918.1|5916.3|5913.9|272
1667820600000|2022-11-07 11:30:00|5920.2|5917.2|5921.1|5919.3|5922.4|5920.6|5918.7|5916.4|281
1667820900000|2022-11-07 11:35:00|5921|5919.2|5920.4|5918.6|5922.5|5920.5|5919.8|5917.8|301
1667821200000|2022-11-07 11:40:00|5920.3|5918.5|5923.2|5920.2|5923.7|5921.5|5919.5|5917.4|298
1667821500000|2022-11-07 11:45:00|5923.3|5920.3|5919.6|5917.8|5923.3|5920.6|5918.2|5916.4|280
1667821800000|2022-11-07 11:50:00|5919.7|5917.9|5917.6|5915.8|5920.3|5918.5|5917|5915.2|349
1667822100000|2022-11-07 11:55:00|5917.7|5915.9|5919.3|5917.5|5919.4|5917.5|5916|5914.2|305
1667822400000|2022-11-07 12:00:00|5919.2|5917.4|5917.9|5914.9|5920.8|5918.7|5915.1|5912.1|390
1667822700000|2022-11-07 12:05:00|5918|5915|5917.2|5914.2|5918.7|5915.8|5912.9|5910.4|374
1667823000000|2022-11-07 12:10:00|5917.5|5914.5|5920.9|5917.9|5923.3|5920.4|5916.7|5914|383
1667823300000|2022-11-07 12:15:00|5921|5918|5922.1|5920.3|5923.3|5920.9|5919.7|5917.5|404
1667823600000|2022-11-07 12:20:00|5922.2|5920.4|5913.2|5910.2|5922.7|5920.6|5912.8|5909.8|467
1667823900000|2022-11-07 12:25:00|5913.3|5910.3|5913.8|5910.8|5915.6|5912.6|5913|5910|380
1667824200000|2022-11-07 12:30:00|5913.7|5910.7|5917.9|5914.9|5918.4|5915.7|5910.9|5908.6|425
1667824500000|2022-11-07 12:35:00|5917.8|5914.8|5920.7|5917.7|5921.1|5918.4|5917.4|5914.8|436
1667824800000|2022-11-07 12:40:00|5921.1|5918.1|5919.7|5916.7|5921.1|5918.1|5917.5|5914.8|445
1667825100000|2022-11-07 12:45:00|5919.6|5916.6|5918.9|5917.1|5920.3|5918.1|5917|5914.8|449
1667825400000|2022-11-07 12:50:00|5918.8|5917|5919.6|5917.8|5922.1|5920.2|5918.8|5917|340
1667825700000|2022-11-07 12:55:00|5919.4|5917.6|5926|5924.2|5927.4|5925|5918.5|5916.7|353
1667826000000|2022-11-07 13:00:00|5925.9|5924.1|5934.2|5931.2|5934.4|5931.4|5922.2|5919.7|708
1667826300000|2022-11-07 13:05:00|5933.7|5930.7|5927.8|5926|5939.9|5936.9|5926.6|5924.1|709
1667826600000|2022-11-07 13:10:00|5928.3|5925.3|5937.7|5934.7|5939.1|5936.1|5926.9|5924.4|572
1667826900000|2022-11-07 13:15:00|5937.8|5934.8|5939.7|5937.9|5943.1|5940.5|5936.7|5934.4|552
1667827200000|2022-11-07 13:20:00|5939.5|5937.7|5929.6|5926.6|5939.5|5937.7|5925.2|5922.8|626
1667827500000|2022-11-07 13:25:00|5929.5|5926.5|5930.5|5927.5|5932.2|5929.8|5927.6|5924.9|514
1667827800000|2022-11-07 13:30:00|5930.6|5927.6|5926.5|5923.5|5932.8|5930.9|5924.8|5922.5|531
1667828100000|2022-11-07 13:35:00|5926.6|5923.6|5930.2|5927.2|5931.5|5928.5|5925.8|5923.4|508
1667828400000|2022-11-07 13:40:00|5930.1|5927.1|5925.7|5922.7|5931.1|5929.3|5925|5922.5|465
1667828700000|2022-11-07 13:45:00|5925.8|5922.8|5927|5924|5928.6|5925.6|5923.3|5920.6|616
1667829000000|2022-11-07 13:50:00|5927.1|5924.1|5924.4|5922.6|5928.7|5926.3|5924.3|5922.5|480
1667829300000|2022-11-07 13:55:00|5924.5|5922.7|5934.5|5931.5|5934.5|5931.6|5923.4|5921.1|495
1667829600000|2022-11-07 14:00:00|5933.9|5932.1|5937.1|5935.3|5941.3|5938.7|5933.9|5931.1|522
1667829900000|2022-11-07 14:05:00|5937|5935.2|5942.2|5939.2|5943.6|5941|5936.4|5934|536
1667830200000|2022-11-07 14:10:00|5942.1|5939.1|5943.4|5940.4|5947.3|5944.3|5942.1|5939.1|567
1667830500000|2022-11-07 14:15:00|5943.3|5940.3|5941.9|5940.1|5945|5942.6|5940.3|5938|487
1667830800000|2022-11-07 14:20:00|5941.8|5940|5936.9|5933.9|5944|5941.9|5936.3|5933.5|473
1667831100000|2022-11-07 14:25:00|5937.1|5934.1|5934.7|5931.7|5939.4|5936.8|5931.6|5929.4|493
1667831400000|2022-11-07 14:30:00|5935|5932|5938.1|5935.1|5944.9|5941.9|5934.7|5932|809
1667831700000|2022-11-07 14:35:00|5938|5935|5927.2|5925.4|5939|5936|5924.7|5922.9|769
1667832000000|2022-11-07 14:40:00|5927.4|5925.6|5930.5|5927.5|5935.2|5932.5|5926.8|5924.4|844
1667832300000|2022-11-07 14:45:00|5931|5928|5927.5|5924.5|5934.1|5931.4|5924.8|5922.3|713
1667832600000|2022-11-07 14:50:00|5927.8|5924.8|5919.2|5917.4|5929.3|5926.9|5918.3|5916.5|690
1667832900000|2022-11-07 14:55:00|5919.5|5917.7|5922.4|5920.6|5927.6|5925.3|5919.5|5917.7|658
1667833200000|2022-11-07 15:00:00|5922.8|5921|5925.3|5922.3|5930.1|5927.1|5919.5|5917|784
1667833500000|2022-11-07 15:05:00|5924.8|5921.8|5925.2|5923.4|5927.9|5925.3|5921.4|5919.1|624
1667833800000|2022-11-07 15:10:00|5925.4|5923.6|5924.6|5922.8|5927.8|5926|5919.3|5916.9|592
1667834100000|2022-11-07 15:15:00|5924.3|5922.5|5928.7|5926.9|5929.5|5927.3|5922.3|5920.5|582
1667834400000|2022-11-07 15:20:00|5929|5927.2|5916.9|5915.1|5929|5927.2|5915.2|5913.2|604
1667834700000|2022-11-07 15:25:00|5917|5915.2|5922.2|5919.2|5922.2|5919.5|5911.8|5909.3|616
1667835000000|2022-11-07 15:30:00|5922.4|5919.4|5921.3|5918.3|5925.5|5922.5|5916.5|5914.3|632
1667835300000|2022-11-07 15:35:00|5921.4|5918.4|5920.6|5917.6|5923.3|5920.5|5916.7|5914.2|559
1667835600000|2022-11-07 15:40:00|5920.1|5918.3|5921.2|5919.4|5923.8|5921.6|5918.5|5916|613
1667835900000|2022-11-07 15:45:00|5921.3|5919.5|5922.2|5920.4|5923.1|5921.3|5918.4|5916.2|546
1667836200000|2022-11-07 15:50:00|5922.3|5920.5|5928.8|5925.8|5930|5927.9|5921.3|5919|566
1667836500000|2022-11-07 15:55:00|5928.4|5926.6|5928.4|5926.6|5931.2|5929.4|5925.9|5923.7|510
1667836800000|2022-11-07 16:00:00|5928.3|5926.5|5925|5923.2|5928.9|5926.6|5924.9|5922.8|447
1667837100000|2022-11-07 16:05:00|5925.3|5923.5|5924.3|5921.3|5927.6|5925.8|5920|5917|542
1667837400000|2022-11-07 16:10:00|5924.4|5921.4|5924.5|5921.5|5924.9|5922.4|5920.3|5917.6|473
1667837700000|2022-11-07 16:15:00|5924.6|5921.6|5929.6|5926.6|5930.2|5927.6|5924|5921.4|571
1667838000000|2022-11-07 16:20:00|5929.8|5926.8|5928.2|5926.4|5930.7|5928|5926.5|5924.4|494
1667838300000|2022-11-07 16:25:00|5928.1|5926.3|5926|5924.2|5928.4|5926.6|5924.9|5923.1|381
1667838600000|2022-11-07 16:30:00|5926.1|5924.3|5927.1|5925.3|5929.2|5927.4|5925.8|5923.4|420
1667838900000|2022-11-07 16:35:00|5927|5925.2|5924.5|5922.7|5929|5927|5924.3|5922.5|422
1667839200000|2022-11-07 16:40:00|5924.4|5922.6|5917.3|5915.5|5924.7|5922.6|5914.8|5912.5|678
1667839500000|2022-11-07 16:45:00|5917.6|5914.6|5917.4|5915.6|5919.3|5916.8|5915.4|5913|679
1667839800000|2022-11-07 16:50:00|5918.1|5915.1|5918.4|5916.6|5919.8|5917.8|5916.5|5914.7|456
1667840100000|2022-11-07 16:55:00|5918.5|5916.7|5920.2|5918.4|5921.4|5919.6|5918|5915.8|488
1667840400000|2022-11-07 17:00:00|5920.1|5918.3|5922|5920.2|5923.4|5921.6|5918|5916.2|456
1667840700000|2022-11-07 17:05:00|5921.7|5919.9|5929.4|5927.6|5931.5|5929|5919.5|5917.7|527
1667841000000|2022-11-07 17:10:00|5929.3|5927.5|5928.1|5925.1|5932.6|5929.9|5927.7|5924.7|547
1667841300000|2022-11-07 17:15:00|5928|5925|5928.2|5926.4|5929.7|5927.4|5925.2|5922.2|466
1667841600000|2022-11-07 17:20:00|5928.3|5926.5|5931.9|5930.1|5931.9|5930.1|5927.3|5925.4|423
1667841900000|2022-11-07 17:25:00|5931.8|5930|5930.8|5929|5932.1|5930.1|5928.4|5926.6|384
1667842200000|2022-11-07 17:30:00|5931|5929.2|5930|5928.2|5934.2|5931.8|5929.4|5927.6|374
1667842500000|2022-11-07 17:35:00|5930.1|5928.3|5930.6|5928.8|5931|5929.2|5927.9|5925.9|395
1667842800000|2022-11-07 17:40:00|5930.8|5929|5930|5928.2|5931.4|5929.3|5928.7|5926.9|303
1667843100000|2022-11-07 17:45:00|5930.1|5928.3|5929.9|5928.1|5932.1|5929.7|5928.3|5925.7|384
1667843400000|2022-11-07 17:50:00|5930|5928.2|5929|5926|5930.7|5928.2|5926.9|5924.9|390
1667843700000|2022-11-07 17:55:00|5929.1|5926.1|5931|5927|5932.8|5928.8|5927.3|5924.9|368
1667844000000|2022-11-07 18:00:00|5932.4|5928.4|5931.9|5928.9|5939.4|5935.4|5930.6|5926.6|623
1667844300000|2022-11-07 18:05:00|5932|5929|5932.8|5929.8|5933|5930|5929.5|5926.5|428
1667844600000|2022-11-07 18:10:00|5932.9|5929.9|5933.8|5930.8|5936.2|5933.2|5932.3|5929.3|342
1667844900000|2022-11-07 18:15:00|5933.9|5930.9|5934.8|5931.8|5935.4|5932.8|5932.4|5929.6|326
1667845200000|2022-11-07 18:20:00|5934.9|5931.9|5934|5931|5935.7|5932.7|5932.9|5930.6|276
1667845500000|2022-11-07 18:25:00|5934.1|5931.1|5936.6|5933.6|5936.6|5933.6|5930.4|5927.9|392
1667845800000|2022-11-07 18:30:00|5936.7|5933.7|5937.1|5934.1|5938.1|5935.6|5935.8|5932.9|410
1667846100000|2022-11-07 18:35:00|5936.8|5933.8|5935.9|5934.1|5937.1|5934.5|5935.4|5933.1|343
1667846400000|2022-11-07 18:40:00|5935.8|5934|5934.4|5932.6|5936.7|5934.2|5933.9|5931|366
1667846700000|2022-11-07 18:45:00|5934.3|5932.5|5935.1|5932.1|5936.2|5934.1|5934.1|5931.7|372
1667847000000|2022-11-07 18:50:00|5935|5932|5936.1|5933.1|5936.2|5933.3|5932.5|5930.1|378
1667847300000|2022-11-07 18:55:00|5936.2|5933.2|5937.6|5934.6|5937.9|5935.4|5935.2|5932.7|381
1667847600000|2022-11-07 19:00:00|5937.8|5934.8|5936.3|5934.5|5939.8|5937.1|5936.2|5933.8|367
1667847900000|2022-11-07 19:05:00|5937|5934|5935.5|5932.5|5937.3|5934.3|5933.8|5931.4|305
1667848200000|2022-11-07 19:10:00|5935.4|5932.4|5935.6|5933.8|5937.2|5934.8|5933.9|5931.7|314
1667848500000|2022-11-07 19:15:00|5935.5|5933.7|5937.6|5934.6|5937.9|5935.5|5934.8|5932.4|337
1667848800000|2022-11-07 19:20:00|5937.7|5934.7|5937.6|5934.6|5938.2|5935.6|5934.5|5931.9|274
1667849100000|2022-11-07 19:25:00|5937.7|5934.7|5937.3|5934.3|5939.5|5937|5936.1|5933.8|283
1667849400000|2022-11-07 19:30:00|5937.6|5934.6|5940|5938.2|5941.5|5938.8|5936.8|5934.6|295
1667849700000|2022-11-07 19:35:00|5940.1|5938.3|5941.7|5939.9|5942.5|5940.1|5940|5937.5|267
1667850000000|2022-11-07 19:40:00|5942.1|5940.3|5940.2|5937.2|5942.8|5940.4|5937.8|5935.6|278
1667850300000|2022-11-07 19:45:00|5940.3|5937.3|5939.8|5938|5942.6|5940.3|5939.4|5936.7|323
1667850600000|2022-11-07 19:50:00|5939.9|5938.1|5941.1|5939.3|5942.7|5940.2|5939.8|5938|233
1667850900000|2022-11-07 19:55:00|5940.8|5939|5936.6|5934.8|5941.4|5939.6|5936.3|5934.5|302
1667851200000|2022-11-07 20:00:00|5936.5|5934.7|5938.2|5936.4|5940.7|5938.7|5935.8|5934|355
1667851500000|2022-11-07 20:05:00|5938.3|5936.5|5938.2|5936.4|5939.3|5937.3|5936.6|5934.1|302
1667851800000|2022-11-07 20:10:00|5938.1|5936.3|5940.1|5937.1|5940.1|5937.4|5937.3|5935.2|251
1667852100000|2022-11-07 20:15:00|5939.5|5937.7|5940.5|5938.7|5941.6|5939.8|5939.5|5937.7|268
1667852400000|2022-11-07 20:20:00|5940.6|5938.8|5942.2|5939.2|5942.2|5939.5|5939.2|5937.2|259
1667852700000|2022-11-07 20:25:00|5941.5|5939.7|5941.8|5940|5942|5940.2|5939.7|5937.3|288
1667853000000|2022-11-07 20:30:00|5941.6|5939.8|5944.1|5942.3|5945|5943.2|5941.3|5939.1|257
1667853300000|2022-11-07 20:35:00|5944|5942.2|5942.4|5939.4|5945.3|5943.5|5940.3|5938.5|261
1667853600000|2022-11-07 20:40:00|5942.5|5939.5|5941.8|5940|5942.6|5940.1|5940.4|5938.2|203
1667853900000|2022-11-07 20:45:00|5941.7|5939.9|5942.2|5940.4|5942.6|5940.4|5939.7|5937.4|231
1667854200000|2022-11-07 20:50:00|5942.1|5940.3|5940.5|5938.7|5942.6|5940.8|5940|5937.9|276
1667854500000|2022-11-07 20:55:00|5940.3|5938.5|5941.5|5938.5|5941.8|5939.4|5938.3|5936.1|367
1667854800000|2022-11-07 21:00:00|5941.4|5938.4|5940.3|5937.3|5941.8|5938.8|5940|5937|324
1667855100000|2022-11-07 21:05:00|5940.4|5937.4|5941.2|5938.2|5941.7|5938.7|5940.3|5937.3|233
1667855400000|2022-11-07 21:10:00|5941.1|5938.1|5940.8|5937.8|5942|5939|5940.7|5937.7|341
1667855700000|2022-11-07 21:15:00|5940.7|5937.7|5939.3|5936.3|5941.5|5938.5|5939.2|5936.2|304
1667856000000|2022-11-07 21:20:00|5939.2|5936.2|5940.2|5937.2|5940.7|5937.7|5938.6|5935.6|309
1667856300000|2022-11-07 21:25:00|5940.3|5937.3|5940.9|5937.9|5941|5938|5938|5935|364
1667856600000|2022-11-07 21:30:00|5941|5938|5941.2|5938.2|5941.3|5938.3|5940.3|5937.3|154
1667856900000|2022-11-07 21:35:00|5941.3|5938.3|5942.4|5939.4|5942.7|5939.7|5940.4|5937.4|194
1667857200000|2022-11-07 21:40:00|5942.3|5939.3|5942.5|5939.5|5943|5940|5941.7|5938.7|178
1667857500000|2022-11-07 21:45:00|5942.3|5939.3|5942.1|5939.1|5942.9|5939.9|5941.9|5938.9|65
1667857800000|2022-11-07 21:50:00|5942.2|5939.2|5942.1|5939.1|5942.2|5939.2|5942|5939|38
1667858100000|2022-11-07 21:55:00|5942.2|5939.2|5941.3|5937.7|5943.5|5940.5|5940.4|5936.4|233
1667858400000|2022-11-07 22:00:00|5940.3|5936.3|5940.6|5937.6|5942.2|5938.3|5940.3|5936.3|31
1667858700000|2022-11-07 22:05:00|5941.7|5937.7|5942.7|5938.7|5944.4|5940.4|5940.1|5936.1|55
1667859000000|2022-11-07 22:10:00|5942.8|5938.8|5941.1|5937.1|5942.9|5938.9|5940.2|5936.2|48
1667859300000|2022-11-07 22:15:00|5941.6|5937.6|5944.8|5940.8|5946.3|5942.8|5941.2|5937.6|134
1667859600000|2022-11-07 22:20:00|5944.7|5940.7|5943.8|5940.7|5945.3|5941.7|5943.2|5939.3|91
1667859900000|2022-11-07 22:25:00|5943.3|5939.3|5942.8|5939.7|5944.3|5940.7|5942.3|5938.5|125
1667860200000|2022-11-07 22:30:00|5942.4|5939.2|5940.1|5937.1|5943|5939.4|5939.1|5935.1|116
1667860500000|2022-11-07 22:35:00|5940.6|5937.6|5941.5|5938.5|5942.4|5938.8|5940.1|5936.3|127
1667860800000|2022-11-07 22:40:00|5941.8|5938.6|5940.1|5937.1|5941.8|5938.6|5940|5936.6|53
1667861100000|2022-11-07 22:45:00|5940.9|5936.9|5940.9|5936.9|5941.7|5937.7|5926.9|5922.9|133
1667861400000|2022-11-07 22:50:00|5941|5937|5941.4|5937.6|5941.7|5938.3|5939.9|5936.5|85
1667861700000|2022-11-07 22:55:00|5941|5937.4|5939.2|5935.2|5941|5937.4|5932.3|5928.3|157
1667862000000|2022-11-07 23:00:00|5939.3|5935.3|5939.7|5936.7|5941.1|5937.8|5936.1|5932.1|327
1667862300000|2022-11-07 23:05:00|5939.9|5936.5|5939.3|5936.3|5939.9|5936.8|5937.9|5934.9|113
1667862600000|2022-11-07 23:10:00|5938.8|5935.8|5937.1|5934.1|5939.2|5936.2|5936.9|5933.9|195
1667862900000|2022-11-07 23:15:00|5937.9|5934.9|5938.9|5935.9|5939|5936|5937|5934|325
1667863200000|2022-11-07 23:20:00|5938.8|5935.8|5937.7|5934.7|5940.2|5937.2|5937.5|5934.5|291
1667863500000|2022-11-07 23:25:00|5937.8|5934.8|5939|5936|5940|5937|5937.5|5934.5|235
1667863800000|2022-11-07 23:30:00|5938.9|5935.9|5937.4|5934.4|5939|5936|5935.3|5932.3|317
1667864100000|2022-11-07 23:35:00|5937.2|5934.2|5937.1|5934.1|5938.5|5935.5|5936.5|5933.9|197
1667864400000|2022-11-07 23:40:00|5937.9|5934.9|5939.6|5936.6|5939.8|5936.8|5936.5|5933.5|166
1667864700000|2022-11-07 23:45:00|5939.5|5936.5|5940.9|5937.9|5941.1|5938.4|5939.2|5936.2|229
1667865000000|2022-11-07 23:50:00|5940.8|5937.8|5941.4|5938.4|5942.1|5939.9|5940.4|5937.4|221
1667865300000|2022-11-07 23:55:00|5941.3|5938.3|5940.6|5937.6|5941.4|5938.4|5940.3|5937.3|176
1667865600000|2022-11-08 00:00:00|5940.5|5937.5|5940|5938.2|5941.9|5938.9|5937.9|5934.9|254
1667865900000|2022-11-08 00:05:00|5939.8|5938|5938.6|5936.8|5940.6|5938.3|5938.6|5935.9|279
1667866200000|2022-11-08 00:10:00|5939|5936|5940.5|5937.5|5941|5938.4|5937.5|5935|168
1667866500000|2022-11-08 00:15:00|5940.4|5937.4|5940.1|5937.1|5942.1|5939.1|5939.3|5936.9|223
1667866800000|2022-11-08 00:20:00|5940|5937|5943.8|5942|5944.2|5942.3|5939.1|5937|237
1667867100000|2022-11-08 00:25:00|5943.7|5941.9|5945.3|5942.3|5946.1|5943.9|5943.4|5941.5|227
1667867400000|2022-11-08 00:30:00|5944.6|5942.8|5952.1|5949.1|5953.9|5950.9|5944.6|5942.3|345
1667867700000|2022-11-08 00:35:00|5952.3|5949.3|5949.8|5948|5952.3|5949.9|5947.5|5945.3|266
1667868000000|2022-11-08 00:40:00|5949.7|5947.9|5949.3|5947.5|5950.6|5948.7|5949.1|5946.4|188
1667868300000|2022-11-08 00:45:00|5949.4|5947.6|5947|5944|5949.9|5947.7|5946.3|5944|257
1667868600000|2022-11-08 00:50:00|5946.9|5943.9|5945.6|5943.8|5947|5944.2|5944.4|5942.2|208
1667868900000|2022-11-08 00:55:00|5946.1|5944.3|5944.8|5943|5947.4|5945.1|5944.2|5942|243
1667869200000|2022-11-08 01:00:00|5945.2|5943.4|5941|5939.2|5946.1|5943.8|5940|5937.7|364
1667869500000|2022-11-08 01:05:00|5941.5|5938.5|5941.9|5938.9|5942.9|5940.7|5939|5936.8|377
1667869800000|2022-11-08 01:10:00|5941.4|5939.6|5942.9|5939.9|5943.3|5940.8|5938.4|5935.8|422
1667870100000|2022-11-08 01:15:00|5943|5940|5942.5|5940.7|5945.1|5942.8|5941.7|5939.3|368
1667870400000|2022-11-08 01:20:00|5942.4|5940.6|5939.7|5937.9|5945.9|5944.1|5939.6|5937.7|365
1667870700000|2022-11-08 01:25:00|5939.8|5938|5940.7|5938.9|5942.8|5940.4|5939.1|5936.7|440
1667871000000|2022-11-08 01:30:00|5940.6|5938.8|5938.7|5935.7|5942.7|5940.5|5937.2|5934.7|441
1667871300000|2022-11-08 01:35:00|5938.9|5935.9|5938.6|5935.6|5940.3|5937.6|5937.3|5934.8|473
1667871600000|2022-11-08 01:40:00|5937.9|5936.1|5938.9|5935.9|5938.9|5936.1|5935|5932.8|337
1667871900000|2022-11-08 01:45:00|5939.1|5936.1|5933.8|5932|5939.4|5936.7|5933.7|5931.9|321
1667872200000|2022-11-08 01:50:00|5933.7|5931.9|5932.7|5930.9|5935.4|5933.4|5931.7|5929.6|323
1667872500000|2022-11-08 01:55:00|5933.3|5930.3|5934.9|5931.9|5936.4|5934.3|5933|5930.2|382
1667872800000|2022-11-08 02:00:00|5934.7|5931.7|5936.8|5933.8|5947.3|5944.3|5934.5|5931.5|463
1667873100000|2022-11-08 02:05:00|5936.7|5933.7|5935.8|5934|5939.9|5937.4|5935.4|5932.6|382
1667873400000|2022-11-08 02:10:00|5935.7|5933.9|5938.7|5935.7|5943|5940.6|5934.9|5932.7|323
1667873700000|2022-11-08 02:15:00|5938.4|5935.4|5938.2|5935.2|5938.8|5936.6|5937|5934.1|243
1667874000000|2022-11-08 02:20:00|5938.3|5935.3|5941.4|5938.4|5941.9|5939.4|5937.7|5935.2|221
1667874300000|2022-11-08 02:25:00|5941.3|5938.3|5941.5|5938.5|5942.6|5940.2|5938.5|5936.2|293
1667874600000|2022-11-08 02:30:00|5941.4|5938.4|5937.6|5935.8|5942.2|5939.9|5937.6|5935.8|353
1667874900000|2022-11-08 02:35:00|5937.7|5935.9|5934.6|5932.8|5938.4|5936.4|5934.4|5932.6|274
1667875200000|2022-11-08 02:40:00|5934.1|5932.3|5935.2|5933.4|5935.4|5933.6|5931.9|5930.1|191
1667875500000|2022-11-08 02:45:00|5934.9|5933.1|5936.8|5935|5937.4|5935.2|5934|5931.9|194
1667875800000|2022-11-08 02:50:00|5936.9|5935.1|5935.3|5933.5|5937|5935.1|5933.9|5931.8|232
1667876100000|2022-11-08 02:55:00|5935.2|5933.4|5932.4|5930.6|5936.9|5934.6|5932|5930.2|252
1667876400000|2022-11-08 03:00:00|5932.5|5930.7|5934.3|5932.5|5936.4|5934.6|5931.5|5929.7|237
1667876700000|2022-11-08 03:05:00|5934.4|5932.6|5934.1|5932.3|5936.2|5934.4|5933.1|5931.3|218
1667877000000|2022-11-08 03:10:00|5934.6|5932.8|5933.5|5931.7|5934.7|5932.9|5932.1|5930.1|222
1667877300000|2022-11-08 03:15:00|5933.7|5931.9|5933.6|5931.8|5935.3|5933.1|5932.2|5930.4|195
1667877600000|2022-11-08 03:20:00|5933.7|5931.9|5932.4|5930.6|5934|5932|5932.3|5930.5|239
1667877900000|2022-11-08 03:25:00|5932.5|5930.7|5932.9|5931.1|5933.2|5931.4|5931.9|5930.1|206
1667878200000|2022-11-08 03:30:00|5932.8|5931|5935|5933.2|5936.8|5934.5|5931.8|5930|179
1667878500000|2022-11-08 03:35:00|5935.1|5933.3|5936.6|5934.8|5937.1|5935.3|5934.5|5932.7|156
1667878800000|2022-11-08 03:40:00|5936.5|5934.7|5936.1|5934.3|5936.9|5935.1|5933.2|5931.4|186
1667879100000|2022-11-08 03:45:00|5936.6|5934.8|5936.1|5934.3|5937|5935|5935.8|5933.9|172
1667879400000|2022-11-08 03:50:00|5936.2|5934.4|5936.1|5934.3|5938.3|5936.5|5935.3|5933.5|202
1667879700000|2022-11-08 03:55:00|5936|5934.2|5936.1|5934.3|5937.5|5935.6|5935.9|5933.9|157
1667880000000|2022-11-08 04:00:00|5936|5934.2|5937.1|5935.3|5938.5|5936.7|5935.9|5933.8|193
1667880300000|2022-11-08 04:05:00|5937.2|5935.4|5937.1|5935.3|5937.5|5935.7|5936|5934.2|107
1667880600000|2022-11-08 04:10:00|5937|5935.2|5938.7|5936.9|5939.3|5937.5|5936.7|5934.9|103
1667880900000|2022-11-08 04:15:00|5938.6|5936.8|5937.1|5935.3|5939.6|5937.7|5937.1|5935.3|164
1667881200000|2022-11-08 04:20:00|5937|5935.2|5935.9|5934.1|5937.7|5935.9|5935.4|5933.6|150
1667881500000|2022-11-08 04:25:00|5936|5934.2|5935.9|5934.1|5936.5|5934.7|5933.1|5931.3|179
1667881800000|2022-11-08 04:30:00|5936|5934.2|5934.7|5932.9|5936|5934.2|5934|5932.2|228
1667882100000|2022-11-08 04:35:00|5934.8|5933|5933.6|5931.8|5935.7|5933.9|5933.5|5931.7|171
1667882400000|2022-11-08 04:40:00|5933.5|5931.7|5931.5|5929.7|5933.9|5931.8|5928.8|5926.7|310
1667882700000|2022-11-08 04:45:00|5931.7|5929.9|5931.7|5929.9|5933.3|5930.9|5930.6|5928.8|257
1667883000000|2022-11-08 04:50:00|5931.6|5929.8|5930.3|5928.5|5933.2|5930.8|5929.7|5927.9|244
1667883300000|2022-11-08 04:55:00|5930.9|5927.9|5929.4|5927.6|5931|5929.1|5928.1|5926.3|234
1667883600000|2022-11-08 05:00:00|5929.5|5927.7|5927.3|5925.5|5930|5928.2|5926.6|5924.8|255
1667883900000|2022-11-08 05:05:00|5927.2|5925.4|5926.1|5924.3|5928|5926.2|5924.2|5922.4|242
1667884200000|2022-11-08 05:10:00|5926.2|5924.4|5921.5|5919.7|5926.2|5924.4|5920.4|5918.6|255
1667884500000|2022-11-08 05:15:00|5921.7|5919.9|5922.9|5921.1|5922.9|5921.1|5920.8|5918.6|249
1667884800000|2022-11-08 05:20:00|5923|5921.2|5921.3|5919.5|5923.3|5921.5|5919.6|5917.8|263
1667885100000|2022-11-08 05:25:00|5921.2|5919.4|5922|5920.2|5922.9|5921.1|5921.1|5919.3|279
1667885400000|2022-11-08 05:30:00|5921.9|5920.1|5917.9|5916.1|5922.4|5920.6|5916.2|5914.4|302
1667885700000|2022-11-08 05:35:00|5917.8|5916|5915.9|5914.1|5918|5916|5914.1|5912.3|292
1667886000000|2022-11-08 05:40:00|5915.8|5914|5920.2|5918.4|5920.4|5918.6|5914.7|5912.9|369
1667886300000|2022-11-08 05:45:00|5920.3|5918.5|5918|5916.2|5921.1|5919.2|5917.2|5915.4|304
1667886600000|2022-11-08 05:50:00|5918.1|5916.3|5919.1|5917.3|5920.6|5918.7|5916.3|5914.5|279
1667886900000|2022-11-08 05:55:00|5919.2|5917.4|5917.6|5914.6|5919.6|5917.6|5915.9|5914.1|322
1667887200000|2022-11-08 06:00:00|5917|5915.2|5922.3|5920.5|5922.7|5920.6|5917|5915.2|341
1667887500000|2022-11-08 06:05:00|5922|5920.2|5923.8|5922|5924.2|5922.2|5921.7|5919.4|322
1667887800000|2022-11-08 06:10:00|5924.3|5922.5|5921.3|5919.5|5924.4|5922.6|5920.7|5918.4|287
1667888100000|2022-11-08 06:15:00|5921.2|5919.4|5922.4|5920.6|5924.3|5922|5920.9|5918.6|336
1667888400000|2022-11-08 06:20:00|5922.5|5920.7|5920.7|5918.9|5924.8|5923|5920.7|5918.9|269
1667888700000|2022-11-08 06:25:00|5920.5|5918.7|5918.8|5917|5922.5|5920.6|5918.8|5917|295
1667889000000|2022-11-08 06:30:00|5919.5|5916.5|5919|5917.2|5921.9|5919.6|5918.9|5916.5|250
1667889300000|2022-11-08 06:35:00|5919.1|5917.3|5920.3|5918.5|5921.1|5919|5917.6|5915.8|293
1667889600000|2022-11-08 06:40:00|5920.2|5918.4|5926.1|5923.1|5926.1|5924.2|5920|5918.2|323
1667889900000|2022-11-08 06:45:00|5926|5923|5920.3|5918.5|5926|5923.9|5920.1|5918.3|296
1667890200000|2022-11-08 06:50:00|5920.6|5918.8|5919.8|5918|5921.5|5919.7|5917.8|5915.5|334
1667890500000|2022-11-08 06:55:00|5920.4|5917.4|5920.6|5918.8|5920.9|5918.9|5918.1|5915.7|323
1667890800000|2022-11-08 07:00:00|5919.8|5918|5917.8|5916|5922.4|5920.1|5917.6|5915.8|389
1667891100000|2022-11-08 07:05:00|5918.4|5916.6|5913.5|5911.7|5920.8|5918.4|5913.3|5911.3|406
1667891400000|2022-11-08 07:10:00|5913.3|5911.5|5910.4|5907.4|5914|5911.5|5908.6|5906.2|573
1667891700000|2022-11-08 07:15:00|5910.8|5907.8|5909.9|5906.9|5911|5908.3|5907.6|5905.3|459
1667892000000|2022-11-08 07:20:00|5909.8|5906.8|5913.8|5910.8|5913.8|5911.3|5908.9|5906.5|460
1667892300000|2022-11-08 07:25:00|5913.7|5910.7|5915.3|5913.5|5915.9|5913.7|5910.2|5907.8|386
1667892600000|2022-11-08 07:30:00|5915.1|5913.3|5909.6|5907.8|5915.5|5913.7|5909.3|5907|346
1667892900000|2022-11-08 07:35:00|5909.7|5907.9|5909.9|5908.1|5912.4|5910.1|5906.5|5904.7|439
1667893200000|2022-11-08 07:40:00|5910|5908.2|5911.4|5909.6|5911.9|5909.8|5906.7|5904.9|470
1667893500000|2022-11-08 07:45:00|5911.5|5909.7|5908.3|5906.5|5913.9|5912|5907.3|5905.5|364
1667893800000|2022-11-08 07:50:00|5908.2|5906.4|5902.8|5901|5911.6|5909.3|5899.7|5897.5|367
1667894100000|2022-11-08 07:55:00|5902.7|5900.9|5909.1|5906.1|5909.5|5906.8|5902.4|5900.1|356
1667894400000|2022-11-08 08:00:00|5909.5|5906.5|5910.1|5908.3|5915|5912.6|5907.5|5904.7|592
1667894700000|2022-11-08 08:05:00|5910.5|5908.7|5917.2|5915.4|5919.5|5917.3|5910.4|5908|496
1667895000000|2022-11-08 08:10:00|5917.9|5914.9|5914.9|5913.1|5919.4|5917.2|5913|5910.7|525
1667895300000|2022-11-08 08:15:00|5914.8|5913|5913.5|5911.7|5915|5913.2|5909.7|5907|526
1667895600000|2022-11-08 08:20:00|5914.2|5911.2|5912|5910.2|5919.5|5917.3|5911.9|5910|551
1667895900000|2022-11-08 08:25:00|5911.9|5910.1|5915.5|5912.5|5916.3|5914|5911.5|5909.7|473
1667896200000|2022-11-08 08:30:00|5915.4|5912.4|5918.3|5916.5|5920|5917.5|5912.5|5910.2|421
1667896500000|2022-11-08 08:35:00|5918.2|5916.4|5924|5922.2|5924.5|5922.2|5918.2|5916.4|488
1667896800000|2022-11-08 08:40:00|5923.8|5922|5921.3|5919.5|5924.1|5922.1|5918.2|5915.9|426
1667897100000|2022-11-08 08:45:00|5921.2|5919.4|5922|5920.2|5923.3|5920.6|5916.6|5914|491
1667897400000|2022-11-08 08:50:00|5922.1|5920.3|5917.5|5915.7|5922.1|5920.3|5914.7|5912.9|432
1667897700000|2022-11-08 08:55:00|5917.6|5915.8|5919.1|5917.3|5921.5|5919.2|5917.2|5914.9|431
1667898000000|2022-11-08 09:00:00|5919|5917.2|5915.6|5912.6|5919.4|5917.2|5911.5|5908.9|461
1667898300000|2022-11-08 09:05:00|5915.5|5912.5|5916.1|5913.1|5918.6|5916.6|5913.9|5911.4|412
1667898600000|2022-11-08 09:10:00|5916.2|5913.2|5917.8|5916|5919.7|5917.8|5915.5|5913.2|430
1667898900000|2022-11-08 09:15:00|5917.6|5915.8|5916.9|5915.1|5919|5916.4|5913.7|5911.4|396
1667899200000|2022-11-08 09:20:00|5917|5915.2|5923.2|5920.2|5925.1|5922.1|5917|5915.2|378
1667899500000|2022-11-08 09:25:00|5923.3|5920.3|5924.2|5921.2|5927.5|5925.1|5922.6|5920.1|415
1667899800000|2022-11-08 09:30:00|5924.3|5921.3|5926.3|5923.3|5927|5924.6|5922.9|5920.6|362
1667900100000|2022-11-08 09:35:00|5926.4|5923.4|5930.8|5929|5931.2|5929.4|5925.1|5922.6|386
1667900400000|2022-11-08 09:40:00|5930.9|5929.1|5935.6|5933.8|5936.3|5933.9|5930.5|5928.7|425
1667900700000|2022-11-08 09:45:00|5935.9|5934.1|5931.7|5929.9|5936.2|5934.4|5931|5929|411
1667901000000|2022-11-08 09:50:00|5931.9|5930.1|5932.4|5930.6|5934.4|5932.6|5931.3|5929|342
1667901300000|2022-11-08 09:55:00|5932.5|5930.7|5937.3|5935.5|5939|5937.1|5931.6|5929.8|388
1667901600000|2022-11-08 10:00:00|5937.2|5935.4|5934.8|5933|5937.9|5935.4|5933.7|5931.3|406
1667901900000|2022-11-08 10:05:00|5934.9|5933.1|5938.6|5936.8|5939.7|5937.9|5933.7|5931.8|384
1667902200000|2022-11-08 10:10:00|5938.7|5936.9|5939|5936|5939.5|5937.4|5935.4|5933.4|389
1667902500000|2022-11-08 10:15:00|5937.9|5936.1|5935.4|5933.6|5939.6|5937.8|5935.2|5933.4|307
1667902800000|2022-11-08 10:20:00|5935.3|5933.5|5932.1|5930.3|5937|5935.2|5931.9|5929.8|352
1667903100000|2022-11-08 10:25:00|5931.9|5930.1|5932|5930.2|5932.9|5931|5930.6|5928.3|299
1667903400000|2022-11-08 10:30:00|5932.6|5929.6|5934|5932.2|5937.6|5935.4|5932.3|5929.6|364
1667903700000|2022-11-08 10:35:00|5933.9|5932.1|5936.3|5934.5|5936.8|5934.9|5933.6|5931.4|330
1667904000000|2022-11-08 10:40:00|5936.4|5934.6|5932.9|5929.9|5937.1|5935.3|5931.3|5929.5|290
1667904300000|2022-11-08 10:45:00|5932.3|5930.5|5934.7|5932.9|5935.6|5933.3|5932|5930.2|269
1667904600000|2022-11-08 10:50:00|5934.8|5933|5933.2|5931.4|5935.9|5934|5931.8|5930|309
1667904900000|2022-11-08 10:55:00|5933.3|5931.5|5929|5927.2|5933.7|5931.6|5928.1|5926.3|345
1667905200000|2022-11-08 11:00:00|5928.9|5927.1|5928|5926.2|5929.4|5927.6|5926.6|5924.8|350
1667905500000|2022-11-08 11:05:00|5928.1|5926.3|5930.9|5929.1|5931|5929.2|5927.6|5925.8|240
1667905800000|2022-11-08 11:10:00|5931|5929.2|5932.2|5930.4|5933.8|5932|5931|5928.9|308
1667906100000|2022-11-08 11:15:00|5932.8|5929.8|5934.5|5931.5|5934.5|5932.4|5930.9|5928.8|323
1667906400000|2022-11-08 11:20:00|5933.7|5931.9|5939.4|5936.4|5941.5|5938.8|5932.1|5930.3|312
1667906700000|2022-11-08 11:25:00|5939.6|5936.6|5935.8|5934|5940.4|5938|5935.2|5933.1|346
1667907000000|2022-11-08 11:30:00|5935.7|5933.9|5936.8|5935|5938|5935.9|5935.2|5932.8|284
1667907300000|2022-11-08 11:35:00|5937.4|5935.6|5934.7|5932.9|5938.2|5936.2|5934.2|5932.4|342
1667907600000|2022-11-08 11:40:00|5934.8|5933|5932.4|5930.6|5936.7|5934.9|5931.3|5929.5|304
1667907900000|2022-11-08 11:45:00|5932.5|5930.7|5935.9|5934.1|5936.3|5934.5|5931.6|5929.8|213
1667908200000|2022-11-08 11:50:00|5936|5934.2|5933.4|5931.6|5936|5934.2|5929.7|5927.9|370
1667908500000|2022-11-08 11:55:00|5933.7|5931.9|5932.4|5930.6|5935.7|5933.7|5931|5929.2|316
1667908800000|2022-11-08 12:00:00|5932.5|5930.7|5931.7|5929.9|5934.1|5932.2|5930.4|5928.6|290
1667909100000|2022-11-08 12:05:00|5931.6|5929.8|5931.8|5930|5934.8|5933|5930.6|5928.8|299
1667909400000|2022-11-08 12:10:00|5931.9|5930.1|5927.5|5925.7|5932.5|5930.7|5927|5925|320
1667909700000|2022-11-08 12:15:00|5927.4|5925.6|5922.9|5919.9|5927.4|5925.6|5920.8|5918.9|478
1667910000000|2022-11-08 12:20:00|5923|5920|5925.3|5923.5|5927.9|5925.3|5922.1|5919.1|472
1667910300000|2022-11-08 12:25:00|5925.5|5923.7|5923.8|5922|5926.1|5924.3|5921.8|5919.8|438
1667910600000|2022-11-08 12:30:00|5923.9|5922.1|5925.9|5924.1|5927.8|5925.4|5923.8|5922|361
1667910900000|2022-11-08 12:35:00|5925.8|5924|5930.8|5929|5932.5|5930.7|5925.7|5923.9|360
1667911200000|2022-11-08 12:40:00|5931.2|5929.4|5931.4|5928.4|5932|5929.6|5929|5927.1|376
1667911500000|2022-11-08 12:45:00|5931.5|5928.5|5927.1|5925.3|5932.1|5929.6|5926.7|5924.9|356
1667911800000|2022-11-08 12:50:00|5927.2|5925.4|5927.8|5926|5928.9|5926.7|5925.3|5923|342
1667912100000|2022-11-08 12:55:00|5928.5|5925.5|5928|5926.2|5929.4|5927.6|5925|5923.2|374
1667912400000|2022-11-08 13:00:00|5928.1|5926.3|5929.4|5927.6|5932|5929.7|5927.5|5925.7|342
1667912700000|2022-11-08 13:05:00|5929.2|5927.4|5927.5|5925.7|5930|5927.7|5925.5|5923.7|389
1667913000000|2022-11-08 13:10:00|5927.6|5925.8|5930.4|5928.6|5932.6|5930.4|5927.4|5925.6|402
1667913300000|2022-11-08 13:15:00|5930.5|5928.7|5928.5|5926.7|5931.6|5929.6|5927.2|5925.1|359
1667913600000|2022-11-08 13:20:00|5928.7|5926.9|5934.1|5932.3|5936.8|5935|5928.7|5926.9|413
1667913900000|2022-11-08 13:25:00|5933.4|5931.6|5930|5927|5933.9|5931.9|5928.6|5926.8|385
1667914200000|2022-11-08 13:30:00|5929.5|5927.7|5925.7|5923.9|5931.6|5929.2|5925.5|5923.7|387
1667914500000|2022-11-08 13:35:00|5925.8|5924|5928.7|5926.9|5931.2|5929.4|5925.5|5923.5|393
1667914800000|2022-11-08 13:40:00|5928.8|5927|5931.7|5929.9|5932|5930.2|5928.8|5927|327
1667915100000|2022-11-08 13:45:00|5931.8|5930|5932.4|5930.6|5934.9|5933.1|5931.7|5929.9|311
1667915400000|2022-11-08 13:50:00|5932.5|5930.7|5932.9|5931.1|5935.5|5933.7|5932.5|5930.7|349
1667915700000|2022-11-08 13:55:00|5932.8|5931|5929.5|5927.7|5933.2|5931.4|5929|5926.9|341
1667916000000|2022-11-08 14:00:00|5929.1|5927.3|5928.2|5926.4|5931.9|5930.1|5926.7|5924.9|373
1667916300000|2022-11-08 14:05:00|5928.3|5926.5|5930.2|5928.4|5931.1|5929.3|5928|5926.2|300
1667916600000|2022-11-08 14:10:00|5930|5928.2|5930.2|5928.4|5932.1|5930.3|5927.8|5926|387
1667916900000|2022-11-08 14:15:00|5930.3|5928.5|5931.4|5929.6|5932.1|5930.3|5929.8|5927.8|321
1667917200000|2022-11-08 14:20:00|5931.5|5929.7|5932.5|5930.7|5934.6|5932.8|5930|5928.2|327
1667917500000|2022-11-08 14:25:00|5932.4|5930.6|5936|5934.2|5938.6|5936.3|5931|5929.2|400
1667917800000|2022-11-08 14:30:00|5936.2|5934.4|5935.5|5933.7|5937.4|5935.5|5932.3|5930.5|467
1667918100000|2022-11-08 14:35:00|5935.4|5933.6|5927.9|5926.1|5935.4|5933.6|5926.9|5925.1|522
1667918400000|2022-11-08 14:40:00|5928|5926.2|5932.7|5930.9|5933.3|5931.5|5926.5|5924.7|501
1667918700000|2022-11-08 14:45:00|5932.6|5930.8|5934.1|5932.3|5935.6|5933.8|5927.2|5925.4|536
1667919000000|2022-11-08 14:50:00|5933.9|5932.1|5935.5|5933.7|5940.1|5938.3|5933.5|5931.4|593
1667919300000|2022-11-08 14:55:00|5935.7|5933.9|5941.4|5939.6|5941.6|5939.8|5934.3|5932.5|530
1667919600000|2022-11-08 15:00:00|5940.6|5938.8|5946.1|5944.3|5947.5|5945.5|5940.6|5938.8|580
1667919900000|2022-11-08 15:05:00|5946.6|5944.8|5960.5|5958.7|5961.1|5959.1|5946.4|5944.2|552
1667920200000|2022-11-08 15:10:00|5960.4|5958.6|5966.3|5964.5|5967|5965.2|5957.5|5955.4|607
1667920500000|2022-11-08 15:15:00|5966.4|5964.6|5979.9|5976.9|5982.5|5979.6|5966.4|5964.6|754
1667920800000|2022-11-08 15:20:00|5980|5977|5975.8|5974|5982.7|5980.6|5973.5|5971.4|645
1667921100000|2022-11-08 15:25:00|5975.7|5973.9|5972.2|5969.2|5979.6|5977.1|5968.6|5966.3|692
1667921400000|2022-11-08 15:30:00|5972.4|5969.4|5978.7|5976.9|5981.4|5979.2|5969.2|5966.9|680
1667921700000|2022-11-08 15:35:00|5978.9|5977.1|5979.4|5977.6|5985.6|5983.8|5978.9|5976.5|598
1667922000000|2022-11-08 15:40:00|5979.5|5977.7|5985.1|5983.3|5985.3|5983.5|5976.2|5973.9|658
1667922300000|2022-11-08 15:45:00|5985.4|5983.6|5990.1|5988.3|5991.2|5989.4|5983.3|5981.5|490
1667922600000|2022-11-08 15:50:00|5990.2|5988.4|5984.4|5982.6|5990.5|5988.7|5982|5979.8|589
1667922900000|2022-11-08 15:55:00|5984.5|5982.7|5984.3|5982.5|5988|5985.7|5983.7|5981.6|424
1667923200000|2022-11-08 16:00:00|5984.4|5982.6|5984.5|5982.7|5985.2|5983.2|5979.2|5977.4|431
1667923500000|2022-11-08 16:05:00|5984.6|5982.8|5986.9|5983.9|5987|5984.6|5981.6|5979.1|578
1667923800000|2022-11-08 16:10:00|5987|5984|5989.2|5986.2|5990.3|5987.9|5986.1|5983.8|483
1667924100000|2022-11-08 16:15:00|5989.3|5986.3|5991.1|5989.3|5992.8|5991|5989.1|5986.2|417
1667924400000|2022-11-08 16:20:00|5991.2|5989.4|5992|5990.2|5993.4|5991.2|5988.3|5986|447
1667924700000|2022-11-08 16:25:00|5991.9|5990.1|5991.5|5989.7|5993.4|5991.6|5988.4|5986.6|389
1667925000000|2022-11-08 16:30:00|5991.7|5989.9|5992.3|5990.5|5993.2|5991|5988.8|5986.9|404
1667925300000|2022-11-08 16:35:00|5992.2|5990.4|5995.3|5993.5|5997.1|5995.3|5990.9|5989.1|415
1667925600000|2022-11-08 16:40:00|5995.2|5993.4|5999.7|5997.9|6000.2|5997.9|5995.2|5993.4|435
1667925900000|2022-11-08 16:45:00|6000.4|5997.4|5995.5|5993.7|6001.5|5999.1|5994.1|5991.8|436
1667926200000|2022-11-08 16:50:00|5995.4|5993.6|5995.6|5993.8|5996.5|5994.7|5992.6|5990.8|375
1667926500000|2022-11-08 16:55:00|5995.4|5993.6|5995.8|5994|5998|5995.5|5992.6|5990.7|398
1667926800000|2022-11-08 17:00:00|5995.9|5994.1|5994.9|5993.1|5997.3|5995.5|5993.7|5991.9|333
1667927100000|2022-11-08 17:05:00|5995|5993.2|5991.8|5990|5995.1|5993.3|5991.3|5989.5|368
1667927400000|2022-11-08 17:10:00|5991.6|5989.8|5987.5|5985.7|5991.8|5990|5987.5|5985.7|318
1667927700000|2022-11-08 17:15:00|5987.6|5985.8|5984.4|5982.6|5989.4|5987.6|5984|5982.2|381
1667928000000|2022-11-08 17:20:00|5984.2|5982.4|5982.7|5980.9|5986.2|5984.4|5982.4|5980.3|421
1667928300000|2022-11-08 17:25:00|5982.6|5980.8|5983.6|5981.8|5985.7|5983.9|5981.9|5980.1|383
1667928600000|2022-11-08 17:30:00|5983.7|5981.9|5980.9|5979.1|5984.8|5983|5980|5977.9|356
1667928900000|2022-11-08 17:35:00|5981|5979.2|5982.2|5980.4|5982.5|5980.7|5979.5|5977.7|320
1667929200000|2022-11-08 17:40:00|5982.3|5980.5|5982.7|5980.9|5983.5|5981.7|5981.5|5979.7|278
1667929500000|2022-11-08 17:45:00|5982.6|5980.8|5982.7|5980.9|5983.9|5982.1|5980.5|5978.7|280
1667929800000|2022-11-08 17:50:00|5982.8|5981|5979.9|5976.9|5982.8|5981|5978.7|5976.9|277
1667930100000|2022-11-08 17:55:00|5980|5977|5983|5980|5987.3|5983.3|5979.2|5977|323
1667930400000|2022-11-08 18:00:00|5982.9|5979.8|5984.4|5982.6|5985.9|5983.6|5979.1|5975.1|412
1667930700000|2022-11-08 18:05:00|5984.5|5982.7|5987.2|5985.4|5988.4|5986.1|5984.3|5982.4|315
1667931000000|2022-11-08 18:10:00|5987.3|5985.5|5985.6|5983.8|5987.7|5985.9|5984.2|5981.8|353
1667931300000|2022-11-08 18:15:00|5985.7|5983.9|5981.3|5978.3|5987.4|5985.3|5980.8|5978.3|380
1667931600000|2022-11-08 18:20:00|5980.4|5978.6|5969.2|5966.2|5980.8|5978.6|5965.5|5962.6|555
1667931900000|2022-11-08 18:25:00|5969.1|5966.1|5964|5962.2|5969.3|5966.3|5962.1|5959.1|588
1667932200000|2022-11-08 18:30:00|5964.2|5961.2|5968.1|5965.1|5968.8|5965.8|5956.2|5953.6|623
1667932500000|2022-11-08 18:35:00|5967.9|5964.9|5966.9|5965.1|5969.2|5966.8|5963.6|5961.7|403
1667932800000|2022-11-08 18:40:00|5967.6|5964.6|5968.2|5966.4|5969.1|5967|5966|5963.6|350
1667933100000|2022-11-08 18:45:00|5968.8|5965.8|5965.3|5963.5|5969.3|5967|5965|5963.2|380
1667933400000|2022-11-08 18:50:00|5965.4|5963.6|5965.3|5963.5|5968.5|5966.5|5963.5|5961|543
1667933700000|2022-11-08 18:55:00|5966.4|5963.4|5961.6|5959.8|5967|5964.5|5960.4|5958.1|535
1667934000000|2022-11-08 19:00:00|5961.4|5959.6|5961.9|5960.1|5966.5|5963.7|5960.8|5958.9|510
1667934300000|2022-11-08 19:05:00|5961.8|5960|5954.8|5953|5963.9|5961.5|5954|5952.2|476
1667934600000|2022-11-08 19:10:00|5954.7|5952.9|5958.5|5956.7|5959|5956.8|5953.9|5951.7|465
1667934900000|2022-11-08 19:15:00|5958.4|5956.6|5958.1|5956.3|5960.8|5958.4|5956.5|5954.7|452
1667935200000|2022-11-08 19:20:00|5958.2|5956.4|5952.4|5950.6|5958.9|5957.1|5951.6|5949.8|417
1667935500000|2022-11-08 19:25:00|5952.5|5950.7|5948.2|5946.4|5952.6|5950.8|5947.5|5945.7|455
1667935800000|2022-11-08 19:30:00|5948.3|5946.5|5947.8|5946|5949.1|5947|5944.4|5942|509
1667936100000|2022-11-08 19:35:00|5947.7|5945.9|5953.4|5951.6|5957.4|5955.1|5946.7|5944.9|506
1667936400000|2022-11-08 19:40:00|5954.1|5951.1|5955.9|5952.9|5958.9|5956.5|5952.3|5950.4|478
1667936700000|2022-11-08 19:45:00|5955.8|5952.8|5958.5|5956.7|5958.8|5956.8|5953.3|5951.2|468
1667937000000|2022-11-08 19:50:00|5958.6|5956.8|5961.4|5958.4|5963.9|5961.6|5957.4|5955.1|470
1667937300000|2022-11-08 19:55:00|5961.5|5958.5|5959|5957.2|5962.3|5960|5956.8|5954.7|479
1667937600000|2022-11-08 20:00:00|5959.6|5956.6|5962.4|5960.6|5965.4|5963|5958.1|5955.7|523
1667937900000|2022-11-08 20:05:00|5962.5|5960.7|5960|5958.2|5963.8|5961.8|5959.5|5957.1|511
1667938200000|2022-11-08 20:10:00|5960.7|5957.7|5963.8|5960.8|5964|5961.7|5958.9|5956.5|394
1667938500000|2022-11-08 20:15:00|5963.9|5960.9|5964.4|5962.6|5966.7|5964|5962.4|5960.1|433
1667938800000|2022-11-08 20:20:00|5964.3|5962.5|5962.1|5960.3|5966|5964|5961.6|5959.2|463
1667939100000|2022-11-08 20:25:00|5962.2|5960.4|5964.8|5961.8|5965.4|5963.1|5961.2|5958.7|371
1667939400000|2022-11-08 20:30:00|5964.1|5962.3|5967.8|5964.8|5971.1|5968.9|5963.5|5961.2|459
1667939700000|2022-11-08 20:35:00|5967.6|5964.6|5966.8|5963.8|5969.5|5967.4|5965.4|5962.7|450
1667940000000|2022-11-08 20:40:00|5967|5964|5964.8|5961.8|5967.3|5964.9|5963.8|5961.5|389
1667940300000|2022-11-08 20:45:00|5964.4|5961.4|5964.8|5961.8|5966.4|5964|5963.5|5961.1|373
1667940600000|2022-11-08 20:50:00|5964.7|5963|5961.7|5959.9|5965.6|5963.4|5961.5|5959.7|309
1667940900000|2022-11-08 20:55:00|5961.6|5959.8|5961.7|5958.7|5962.2|5959.8|5959.6|5957.2|373
1667941200000|2022-11-08 21:00:00|5961.4|5958.4|5960.7|5958.9|5963.2|5960.8|5960.5|5958.4|298
1667941500000|2022-11-08 21:05:00|5960.6|5958.8|5960.2|5957.2|5961.5|5959.1|5959.4|5956.8|226
1667941800000|2022-11-08 21:10:00|5960.3|5957.3|5959.3|5957.5|5961|5958.9|5959.2|5956.8|189
1667942100000|2022-11-08 21:15:00|5959.4|5957.6|5960.8|5957.8|5961|5959|5959.2|5956.9|145
1667942400000|2022-11-08 21:20:00|5960.7|5957.7|5962.6|5959.6|5962.9|5960.3|5959.9|5957.3|175
1667942700000|2022-11-08 21:25:00|5962.5|5959.5|5963.3|5960.3|5964.8|5962.2|5962.5|5959.5|214
1667943000000|2022-11-08 21:30:00|5963.2|5960.2|5963.6|5961.8|5963.7|5961.8|5962|5959.3|104
1667943300000|2022-11-08 21:35:00|5964.2|5961.2|5962.6|5959.6|5964.3|5961.7|5960.7|5958.3|146
1667943600000|2022-11-08 21:40:00|5962.5|5959.5|5962.4|5959.4|5962.6|5959.6|5960.8|5958.3|121
1667943900000|2022-11-08 21:45:00|5962.5|5959.5|5961.4|5958.4|5962.5|5959.5|5960.5|5957.5|125
1667944200000|2022-11-08 21:50:00|5961.5|5958.5|5960.5|5957.5|5961.7|5958.7|5960|5957|77
1667944500000|2022-11-08 21:55:00|5960.4|5957.4|5957|5953|5961.3|5958.3|5954.2|5950.2|270
1667944800000|2022-11-08 22:00:00|5954.9|5950.9|5957.4|5953.4|5957.4|5953.4|5946.1|5942.1|35
1667945100000|2022-11-08 22:05:00|5955.1|5951.1|5957.4|5953.4|5958.4|5954.4|5952.6|5948.6|66
1667945400000|2022-11-08 22:10:00|5956.9|5952.9|5957.3|5953.3|5960.1|5956.2|5956.2|5952.2|98
1667945700000|2022-11-08 22:15:00|5957.6|5953.6|5957.1|5953.1|5960.6|5956.6|5956.6|5952.6|95
1667946000000|2022-11-08 22:20:00|5957.6|5953.6|5957.2|5953.2|5958.6|5954.6|5956.6|5952.6|56
1667946300000|2022-11-08 22:25:00|5957.8|5953.8|5957.8|5953.8|5958.9|5954.9|5956.8|5952.8|68
1667946600000|2022-11-08 22:30:00|5957.6|5953.6|5957.2|5953.2|5958.7|5954.7|5956.9|5952.9|67
1667946900000|2022-11-08 22:35:00|5957.4|5953.4|5958|5954|5958.6|5954.6|5957.3|5953.3|44
1667947200000|2022-11-08 22:40:00|5958.1|5954.1|5958.1|5954.1|5958.7|5954.7|5957|5953|78
1667947500000|2022-11-08 22:45:00|5958.2|5954.2|5957.9|5953.9|5958.8|5955.2|5957.5|5953.5|53
1667947800000|2022-11-08 22:50:00|5958|5954|5957.7|5953.7|5958.6|5954.6|5956.9|5952.9|82
1667948100000|2022-11-08 22:55:00|5957.5|5953.5|5956.9|5953.9|5958.5|5954.5|5956.3|5952.4|138
1667948400000|2022-11-08 23:00:00|5957|5954|5958.2|5954.2|5958.9|5955|5955.4|5951.4|300
1667948700000|2022-11-08 23:05:00|5958.3|5954.3|5959.8|5956.8|5960.4|5957.1|5957.6|5954.2|172
1667949000000|2022-11-08 23:10:00|5959.7|5956.7|5962.3|5959.3|5962.7|5959.7|5959.6|5956|148
1667949300000|2022-11-08 23:15:00|5962.4|5959.4|5966.3|5963.3|5971.1|5968.1|5962.2|5959.2|334
1667949600000|2022-11-08 23:20:00|5966.4|5963.4|5962.6|5959.6|5966.6|5963.6|5960.9|5957.9|316
1667949900000|2022-11-08 23:25:00|5962.9|5959.9|5961.7|5958.7|5965.4|5962.4|5960.5|5957.5|277
1667950200000|2022-11-08 23:30:00|5961.8|5958.8|5960.9|5957.9|5961.9|5958.9|5958.9|5955.9|270
1667950500000|2022-11-08 23:35:00|5961|5958|5963.2|5960.2|5965|5962|5960.9|5957.9|276
1667950800000|2022-11-08 23:40:00|5963.1|5960.1|5964.1|5961.1|5965.5|5962.5|5961.8|5958.8|241
1667951100000|2022-11-08 23:45:00|5963.9|5960.9|5963.1|5960.1|5964.3|5961.3|5961.9|5959.4|246
1667951400000|2022-11-08 23:50:00|5963|5960|5964.9|5961.9|5966.8|5963.8|5962.7|5959.7|263
1667951700000|2022-11-08 23:55:00|5964.8|5961.8|5964|5961|5965.6|5962.6|5962.7|5959.7|264
1667952000000|2022-11-09 00:00:00|5963.9|5960.9|5957.5|5954.5|5964.6|5962.2|5957.1|5954.5|470
1667952300000|2022-11-09 00:05:00|5958.2|5955.2|5953.8|5952|5958.7|5956.2|5952.4|5950|419
1667952600000|2022-11-09 00:10:00|5953.5|5951.7|5954.1|5952.3|5955.5|5953.4|5953|5950.7|410
1667952900000|2022-11-09 00:15:00|5954.2|5952.4|5952.4|5950.6|5956.2|5954|5951.6|5948.7|383
1667953200000|2022-11-09 00:20:00|5952.5|5950.7|5954.4|5951.4|5954.8|5952.5|5951.2|5948.9|439
1667953500000|2022-11-09 00:25:00|5953.8|5952|5955.1|5953.3|5955.1|5953.3|5953|5950.7|241
1667953800000|2022-11-09 00:30:00|5956.1|5953.1|5958.1|5956.3|5961.6|5959.5|5954.9|5952.6|401
1667954100000|2022-11-09 00:35:00|5957.7|5955.9|5958.8|5955.8|5960.4|5958.4|5957.4|5955.6|325
1667954400000|2022-11-09 00:40:00|5958.7|5955.7|5956.9|5955.1|5960.2|5958.2|5956.9|5954.7|247
1667954700000|2022-11-09 00:45:00|5957|5955.2|5954.6|5952.8|5957.6|5955.2|5953.7|5951.5|346
1667955000000|2022-11-09 00:50:00|5954.7|5952.9|5955.6|5953.8|5955.8|5953.8|5953.9|5951.9|330
1667955300000|2022-11-09 00:55:00|5956.2|5953.2|5951.6|5949.8|5956.2|5954.1|5950.9|5948.6|360
1667955600000|2022-11-09 01:00:00|5951.7|5949.9|5953.1|5950.1|5954.1|5952.2|5947.4|5945.3|462
1667955900000|2022-11-09 01:05:00|5953.2|5950.2|5952.6|5950.8|5954|5952.2|5951.4|5949.6|270
1667956200000|2022-11-09 01:10:00|5952.9|5951.1|5948.3|5946.5|5952.9|5951.1|5948.1|5945.7|388
1667956500000|2022-11-09 01:15:00|5948.2|5946.4|5948.8|5945.8|5950.3|5948.4|5945.9|5943.1|409
1667956800000|2022-11-09 01:20:00|5948.9|5945.9|5946.7|5944.9|5949.7|5947.3|5945.8|5944|333
1667957100000|2022-11-09 01:25:00|5946.6|5944.8|5946.1|5943.1|5947.2|5945.2|5943.2|5940.9|417
1667957400000|2022-11-09 01:30:00|5946.2|5943.2|5946.7|5943.7|5951.7|5948.7|5945.9|5942.9|565
1667957700000|2022-11-09 01:35:00|5946.8|5943.8|5942.2|5939.2|5948.1|5945.8|5941.4|5939.1|512
1667958000000|2022-11-09 01:40:00|5942.1|5939.1|5944|5942.2|5945.4|5943|5942.1|5939.1|415
1667958300000|2022-11-09 01:45:00|5944.1|5942.3|5942.9|5939.9|5946.2|5943.7|5942.1|5939.5|439
1667958600000|2022-11-09 01:50:00|5942.8|5939.8|5943.9|5942.1|5946.2|5944|5942.1|5939.6|400
1667958900000|2022-11-09 01:55:00|5944|5942.2|5937.8|5936|5944.5|5942.3|5937.3|5935.5|375
1667959200000|2022-11-09 02:00:00|5938|5936.2|5938.9|5937.1|5942.6|5940.4|5938|5935.7|406
1667959500000|2022-11-09 02:05:00|5939|5937.2|5941.8|5940|5942.3|5940.2|5938.9|5936.9|368
1667959800000|2022-11-09 02:10:00|5941.9|5940.1|5943.2|5940.2|5943.9|5942.1|5940.9|5939.1|330
1667960100000|2022-11-09 02:15:00|5943.3|5940.3|5950.5|5947.5|5950.5|5947.6|5942.5|5939.9|401
1667960400000|2022-11-09 02:20:00|5950.7|5947.7|5949.1|5946.1|5950.7|5948.4|5947.5|5945.2|393
1667960700000|2022-11-09 02:25:00|5949.2|5946.2|5954.9|5953.1|5955.5|5953.7|5948.4|5946.1|467
1667961000000|2022-11-09 02:30:00|5954.8|5953|5954.8|5951.8|5955.4|5953.1|5950.6|5948.8|319
1667961300000|2022-11-09 02:35:00|5954.7|5951.7|5958.2|5956.4|5958.3|5956.5|5952.8|5950.7|268
1667961600000|2022-11-09 02:40:00|5958.1|5956.3|5956.8|5955|5958.3|5956.5|5956.3|5954.5|392
1667961900000|2022-11-09 02:45:00|5956.6|5954.8|5959.5|5957.7|5961.7|5959.9|5955.3|5953.5|386
1667962200000|2022-11-09 02:50:00|5959.6|5957.8|5954.4|5952.6|5960.1|5958.3|5952.8|5950.1|411
1667962500000|2022-11-09 02:55:00|5955|5952|5953.9|5950.9|5955.1|5952.5|5950.4|5947.6|408
1667962800000|2022-11-09 03:00:00|5953.8|5950.8|5958.9|5955.9|5962.2|5959.2|5953.8|5950.8|474
1667963100000|2022-11-09 03:05:00|5958.7|5955.7|5957.9|5954.9|5959.1|5956.7|5956|5953.1|396
1667963400000|2022-11-09 03:10:00|5958.1|5955.1|5953.5|5950.5|5960.1|5957.8|5952.8|5949.8|432
1667963700000|2022-11-09 03:15:00|5953.4|5950.4|5952.3|5949.3|5954.8|5952.4|5950.8|5948.6|442
1667964000000|2022-11-09 03:20:00|5952.4|5949.4|5955.8|5952.8|5957.2|5954.2|5951.6|5949.2|341
1667964300000|2022-11-09 03:25:00|5955.7|5952.7|5952.7|5949.7|5955.9|5953.2|5951.6|5948.6|311
1667964600000|2022-11-09 03:30:00|5952.6|5949.6|5948.7|5945.7|5952.8|5950.1|5946.9|5944.6|474
1667964900000|2022-11-09 03:35:00|5948.8|5945.8|5944.6|5941.6|5950.2|5947.6|5941.7|5939.1|360
1667965200000|2022-11-09 03:40:00|5944.7|5941.7|5946.9|5943.9|5948.1|5945.6|5943.8|5941.3|397
1667965500000|2022-11-09 03:45:00|5947|5944|5949.8|5948|5950.6|5948.1|5945.1|5942.3|368
1667965800000|2022-11-09 03:50:00|5949.7|5947.9|5948.2|5945.2|5950.3|5948.1|5947.5|5945.2|291
1667966100000|2022-11-09 03:55:00|5948.1|5946.3|5945.6|5943.8|5949.6|5947.2|5945|5942.8|332
1667966400000|2022-11-09 04:00:00|5945.7|5943.9|5938.4|5935.4|5946.7|5944.4|5937.4|5935|408
1667966700000|2022-11-09 04:05:00|5937.5|5935.7|5940.9|5937.9|5941.5|5938.9|5937.1|5934.7|404
1667967000000|2022-11-09 04:10:00|5940.8|5937.8|5942.2|5939.2|5944.1|5941.7|5940.2|5937.3|317
1667967300000|2022-11-09 04:15:00|5941.9|5938.9|5941.8|5938.8|5943.2|5941|5940.1|5938|352
1667967600000|2022-11-09 04:20:00|5940.9|5939.1|5941.4|5939.6|5942|5939.8|5940.3|5938.3|270
1667967900000|2022-11-09 04:25:00|5941.5|5939.7|5945|5943.2|5945.9|5943.7|5941.5|5939.7|353
1667968200000|2022-11-09 04:30:00|5945.1|5943.3|5947.6|5944.6|5949|5946.3|5944|5941.4|427
1667968500000|2022-11-09 04:35:00|5947.4|5944.4|5947.1|5945.3|5950.2|5947.9|5945.7|5942.7|426
1667968800000|2022-11-09 04:40:00|5947|5945.2|5948.3|5945.3|5948.3|5946|5944.7|5941.7|251
1667969100000|2022-11-09 04:45:00|5948.2|5945.2|5943.8|5942|5949|5946.4|5943.2|5941|279
1667969400000|2022-11-09 04:50:00|5943.9|5942.1|5940.7|5938.9|5944.4|5942.3|5940.2|5938.4|261
1667969700000|2022-11-09 04:55:00|5940.8|5939|5946.2|5944.4|5947.2|5944.9|5940.7|5938.9|304
1667970000000|2022-11-09 05:00:00|5946.3|5944.5|5945.3|5942.3|5947.8|5945.2|5941.4|5939|305
1667970300000|2022-11-09 05:05:00|5945.2|5942.2|5946.6|5943.6|5949.2|5946.2|5944.6|5942.2|300
1667970600000|2022-11-09 05:10:00|5946.5|5943.5|5947.2|5944.2|5948.7|5945.7|5944.9|5942.4|265
1667970900000|2022-11-09 05:15:00|5947.1|5944.1|5946.1|5943.1|5948.1|5945.4|5944.7|5942.6|256
1667971200000|2022-11-09 05:20:00|5946.2|5943.2|5941.9|5938.9|5946.2|5943.2|5941.3|5938.6|306
1667971500000|2022-11-09 05:25:00|5942.3|5939.3|5943.6|5940.6|5946.3|5943.9|5941.6|5938.7|297
1667971800000|2022-11-09 05:30:00|5943.8|5940.8|5942.8|5941|5946.6|5944|5941.9|5940.1|320
1667972100000|2022-11-09 05:35:00|5942.6|5940.8|5938|5936.2|5942.9|5941.1|5937.4|5935|307
1667972400000|2022-11-09 05:40:00|5938.3|5935.3|5937.8|5934.8|5938.5|5936.4|5935.2|5933|362
1667972700000|2022-11-09 05:45:00|5937.9|5934.9|5942.9|5939.9|5943|5940.7|5936.8|5934.5|434
1667973000000|2022-11-09 05:50:00|5942.8|5939.8|5942.4|5939.4|5944|5941.2|5940.8|5938.1|314
1667973300000|2022-11-09 05:55:00|5942.6|5939.6|5939.4|5936.4|5943.2|5940.5|5938.5|5936.2|334
1667973600000|2022-11-09 06:00:00|5939.3|5936.3|5939.5|5936.5|5941|5938.7|5936.9|5934.5|429
1667973900000|2022-11-09 06:05:00|5939.6|5936.6|5939.1|5936.1|5941.1|5938.6|5937.5|5935.2|369
1667974200000|2022-11-09 06:10:00|5938.6|5936.8|5933.7|5930.7|5939|5936.8|5932.3|5930|361
1667974500000|2022-11-09 06:15:00|5933.9|5930.9|5932.7|5930.9|5935.3|5932.7|5930|5927.1|391
1667974800000|2022-11-09 06:20:00|5933|5930|5935|5932|5935.3|5933|5932.4|5930|354
1667975100000|2022-11-09 06:25:00|5934.2|5931.2|5933.7|5931.9|5934.9|5932.4|5931.3|5928.5|349
1667975400000|2022-11-09 06:30:00|5933.6|5931.8|5933.1|5930.1|5934.3|5931.9|5931.7|5929.1|343
1667975700000|2022-11-09 06:35:00|5932.2|5930.4|5931.9|5930.1|5933.5|5931|5928.8|5927|318
1667976000000|2022-11-09 06:40:00|5932|5930.2|5934.8|5931.8|5934.9|5932.1|5931.3|5928.7|310
1667976300000|2022-11-09 06:45:00|5934.5|5931.5|5936.1|5933.1|5936.1|5933.4|5931.1|5928.7|258
1667976600000|2022-11-09 06:50:00|5936.3|5933.3|5934.6|5931.6|5937.1|5934.5|5933.8|5931.1|328
1667976900000|2022-11-09 06:55:00|5934.9|5931.9|5934.2|5931.2|5935.2|5932.4|5932.8|5930.5|266
1667977200000|2022-11-09 07:00:00|5934|5931|5938.1|5936.3|5938.7|5936.5|5933.2|5930.2|422
1667977500000|2022-11-09 07:05:00|5938.2|5936.4|5935.7|5933.9|5939.2|5937|5932.8|5930.4|450
1667977800000|2022-11-09 07:10:00|5936.3|5933.3|5940.2|5937.2|5943.3|5940.7|5936.3|5933.3|479
1667978100000|2022-11-09 07:15:00|5940.3|5937.3|5938.3|5936.5|5942.9|5939.9|5938.3|5935.9|340
1667978400000|2022-11-09 07:20:00|5938|5936.2|5935.6|5932.6|5940.8|5938.3|5933.4|5930.9|497
1667978700000|2022-11-09 07:25:00|5934.9|5933.1|5938.8|5935.8|5939.4|5936.8|5934.9|5932.5|464
1667979000000|2022-11-09 07:30:00|5939|5936|5939.3|5936.3|5943.5|5940.6|5938|5935.7|474
1667979300000|2022-11-09 07:35:00|5939.2|5936.2|5937.2|5934.2|5939.2|5936.2|5932|5929.8|456
1667979600000|2022-11-09 07:40:00|5937.3|5934.3|5936.3|5933.3|5939.4|5937|5934.8|5932.3|404
1667979900000|2022-11-09 07:45:00|5935.9|5934.1|5935.9|5932.9|5939.4|5937.1|5934.2|5931.8|383
1667980200000|2022-11-09 07:50:00|5936.1|5933.1|5945.1|5942.1|5945.2|5942.3|5935.5|5933|398
1667980500000|2022-11-09 07:55:00|5945.2|5942.2|5939.3|5937.5|5946.8|5944.2|5938.1|5935.1|471
1667980800000|2022-11-09 08:00:00|5939.8|5936.8|5952.7|5949.7|5952.7|5949.7|5938.8|5935.8|589
1667981100000|2022-11-09 08:05:00|5952.8|5949.8|5954.7|5951.7|5956.6|5953.6|5949|5946.1|604
1667981400000|2022-11-09 08:10:00|5954.8|5951.8|5951.7|5948.7|5955.9|5952.9|5951.1|5948.1|595
1667981700000|2022-11-09 08:15:00|5951.8|5948.8|5951|5948|5954|5951.2|5948.5|5945.6|535
1667982000000|2022-11-09 08:20:00|5950.7|5947.7|5952.4|5949.4|5957.4|5954.8|5950.2|5947.2|603
1667982300000|2022-11-09 08:25:00|5952.3|5949.3|5950.8|5949|5953.3|5951|5946|5943.6|619
1667982600000|2022-11-09 08:30:00|5950.4|5948.6|5947.1|5945.3|5954.5|5952.1|5947|5944.6|541
1667982900000|2022-11-09 08:35:00|5947.2|5945.4|5953.4|5950.4|5955.4|5952.9|5946.4|5944.4|563
1667983200000|2022-11-09 08:40:00|5953.3|5950.3|5950.7|5947.7|5956.1|5953.8|5948.6|5946.5|527
1667983500000|2022-11-09 08:45:00|5950.8|5947.8|5946.4|5944.6|5951.9|5949.3|5945.2|5943|636
1667983800000|2022-11-09 08:50:00|5946.6|5944.8|5946.7|5943.7|5947.5|5945.7|5944.2|5942|548
1667984100000|2022-11-09 08:55:00|5946.2|5944.4|5946.6|5944.8|5947.7|5945.3|5942.8|5940|516
1667984400000|2022-11-09 09:00:00|5946.7|5944.9|5939.1|5936.1|5948.7|5946|5938.1|5935.1|568
1667984700000|2022-11-09 09:05:00|5939|5936|5933.7|5930.7|5940.6|5938.2|5932.4|5930.2|575
1667985000000|2022-11-09 09:10:00|5933.6|5930.6|5930|5928.2|5936.1|5933.8|5929.6|5927.7|533
1667985300000|2022-11-09 09:15:00|5929.9|5928.1|5933.4|5930.4|5935|5932.5|5927.2|5924.2|507
1667985600000|2022-11-09 09:20:00|5933.7|5930.7|5933.2|5931.4|5936|5933.3|5931|5928.3|474
1667985900000|2022-11-09 09:25:00|5933.1|5931.3|5931|5929.2|5936.1|5933.6|5930.1|5927.8|463
1667986200000|2022-11-09 09:30:00|5931.7|5928.7|5930.8|5929|5933.9|5931.5|5926.5|5924.1|513
1667986500000|2022-11-09 09:35:00|5931.3|5928.3|5928.9|5925.9|5933.4|5930.9|5927.5|5924.7|500
1667986800000|2022-11-09 09:40:00|5929|5926|5929.9|5926.9|5930.8|5928.3|5926.3|5923.9|436
1667987100000|2022-11-09 09:45:00|5929|5927.2|5914.8|5911.8|5929.9|5927.6|5914|5911.5|565
1667987400000|2022-11-09 09:50:00|5914.7|5911.7|5915.9|5914.1|5919.4|5917|5914.1|5911.5|460
1667987700000|2022-11-09 09:55:00|5916|5914.2|5908.6|5906.8|5916.5|5914.2|5903.2|5900.3|609
1667988000000|2022-11-09 10:00:00|5908.7|5906.9|5910.6|5908.8|5911.4|5909.2|5907.4|5905.6|609
1667988300000|2022-11-09 10:05:00|5911.3|5908.3|5905.9|5904.1|5911.3|5908.9|5902.1|5899.9|627
1667988600000|2022-11-09 10:10:00|5905.7|5903.9|5904.3|5902.5|5907.6|5905.2|5903.8|5901.9|553
1667988900000|2022-11-09 10:15:00|5904.2|5902.4|5904.8|5903|5907.5|5905.4|5901|5899.2|569
1667989200000|2022-11-09 10:20:00|5904.9|5903.1|5901.2|5898.2|5908.2|5906.1|5898|5896.2|520
1667989500000|2022-11-09 10:25:00|5901.3|5898.3|5897.1|5895.3|5901.3|5899.1|5891.9|5889.7|487
1667989800000|2022-11-09 10:30:00|5897.4|5894.4|5895.9|5894.1|5899|5896.6|5893.9|5891.4|525
1667990100000|2022-11-09 10:35:00|5896|5894.2|5898|5896.2|5899.1|5897.2|5895|5892.9|448
1667990400000|2022-11-09 10:40:00|5897.9|5896.1|5898.7|5896.9|5900.5|5898.3|5896.1|5893.8|445
1667990700000|2022-11-09 10:45:00|5898.5|5896.7|5892.7|5890.9|5900|5898.2|5892.7|5890.9|432
1667991000000|2022-11-09 10:50:00|5892.8|5891|5901.1|5899.3|5901.1|5899.3|5892.5|5890|428
1667991300000|2022-11-09 10:55:00|5901.2|5899.4|5900.3|5898.5|5902.2|5900|5898|5896.2|376
1667991600000|2022-11-09 11:00:00|5900.4|5898.6|5902.6|5900.8|5903.8|5902|5900.1|5898.3|387
1667991900000|2022-11-09 11:05:00|5902.5|5900.7|5904|5902.2|5905.8|5903.6|5900.8|5898.4|415
1667992200000|2022-11-09 11:10:00|5903.9|5902.1|5905.8|5904|5906.8|5905|5901.8|5900|438
1667992500000|2022-11-09 11:15:00|5905.7|5903.9|5908.2|5906.4|5909.6|5907.8|5905.2|5903.4|398
1667992800000|2022-11-09 11:20:00|5907.8|5906|5906.3|5904.5|5909.4|5907.6|5906.1|5903.8|361
1667993100000|2022-11-09 11:25:00|5906.2|5904.4|5909.9|5908.1|5911.2|5908.7|5905.9|5903.9|357
1667993400000|2022-11-09 11:30:00|5910|5908.2|5911.3|5909.5|5913|5910.4|5908.3|5906.2|425
1667993700000|2022-11-09 11:35:00|5912|5909|5909.5|5907.7|5912|5909.3|5905.7|5903.9|393
1667994000000|2022-11-09 11:40:00|5909.3|5907.5|5908.8|5907|5912.5|5910.6|5907.5|5905.5|401
1667994300000|2022-11-09 11:45:00|5908.7|5906.9|5904.2|5902.4|5908.7|5906.9|5902.9|5900.5|456
1667994600000|2022-11-09 11:50:00|5904.1|5902.3|5903.2|5901.4|5905.9|5903.8|5900.3|5898.1|478
1667994900000|2022-11-09 11:55:00|5903.1|5901.3|5903.8|5902|5905.3|5903|5901.5|5899.2|424
1667995200000|2022-11-09 12:00:00|5904.7|5901.7|5907.1|5904.1|5907.9|5906.1|5900.4|5898.3|470
1667995500000|2022-11-09 12:05:00|5906.9|5903.9|5907.1|5905.3|5907.8|5905.7|5903.9|5901.6|498
1667995800000|2022-11-09 12:10:00|5906.7|5904.9|5908.3|5906.5|5908.8|5907|5905|5902.9|502
1667996100000|2022-11-09 12:15:00|5908.4|5906.6|5910.1|5908.3|5911|5908.7|5905.5|5903.7|396
1667996400000|2022-11-09 12:20:00|5910|5908.2|5901.5|5899.7|5911|5908.6|5901.5|5899.4|495
1667996700000|2022-11-09 12:25:00|5901.7|5899.9|5900.9|5899.1|5906.4|5904.1|5899|5896.5|483
1667997000000|2022-11-09 12:30:00|5901|5899.2|5901.2|5899.4|5906.5|5903.6|5900.2|5897.9|528
1667997300000|2022-11-09 12:35:00|5901.5|5899.7|5902.3|5900.5|5903.7|5901.8|5901.3|5899.2|446
1667997600000|2022-11-09 12:40:00|5902.4|5900.6|5904.2|5902.4|5905.3|5903.1|5901.5|5898.9|422
1667997900000|2022-11-09 12:45:00|5904.4|5902.6|5906.2|5904.4|5908.2|5906.4|5903.4|5901.6|454
1667998200000|2022-11-09 12:50:00|5906.3|5904.5|5905.5|5903.7|5908.4|5906.6|5903.9|5902.1|408
1667998500000|2022-11-09 12:55:00|5905.3|5903.5|5906.9|5905.1|5908.5|5906.7|5904.6|5902.8|355
1667998800000|2022-11-09 13:00:00|5906.5|5904.7|5904.7|5902.9|5906.7|5904.9|5900.3|5897.8|490
1667999100000|2022-11-09 13:05:00|5904.6|5902.8|5902.4|5899.4|5904.7|5902.9|5899.9|5897.7|535
1667999400000|2022-11-09 13:10:00|5902.5|5899.5|5894.1|5892.3|5903|5900.8|5893.5|5891.6|595
1667999700000|2022-11-09 13:15:00|5894.6|5891.6|5891.7|5888.7|5894.6|5892|5888.7|5886.4|558
1668000000000|2022-11-09 13:20:00|5890.8|5889|5888.5|5886.7|5891.9|5889|5884.8|5882.9|625
1668000300000|2022-11-09 13:25:00|5888.3|5886.5|5893.4|5890.4|5894.9|5892.6|5886.2|5884.4|591
1668000600000|2022-11-09 13:30:00|5892.6|5890.8|5897.6|5895.8|5898.4|5896|5892.3|5889.5|481
1668000900000|2022-11-09 13:35:00|5897.7|5895.9|5895.7|5892.7|5899.3|5897.5|5892.9|5890.6|541
1668001200000|2022-11-09 13:40:00|5895.8|5892.8|5903.2|5901.4|5903.2|5901.4|5893.2|5891.4|566
1668001500000|2022-11-09 13:45:00|5902.9|5901.1|5904|5902.2|5905.8|5903.8|5900.9|5898.2|552
1668001800000|2022-11-09 13:50:00|5904.5|5901.5|5898|5896.2|5906.3|5904|5895.9|5894|616
1668002100000|2022-11-09 13:55:00|5897.9|5896.1|5895.4|5893.6|5900.3|5897.8|5892.3|5890.2|535
1668002400000|2022-11-09 14:00:00|5895.3|5893.5|5898.2|5896.4|5902.4|5900.1|5893.8|5892|524
1668002700000|2022-11-09 14:05:00|5898.4|5896.6|5898.9|5897.1|5901.5|5899.6|5895.2|5893.4|567
1668003000000|2022-11-09 14:10:00|5898.8|5897|5902.7|5900.9|5904.5|5902.5|5897.6|5895.8|555
1668003300000|2022-11-09 14:15:00|5902.6|5900.8|5900.6|5898.8|5904|5902.2|5898.3|5896.4|480
1668003600000|2022-11-09 14:20:00|5900.7|5898.9|5900.5|5898.7|5901.2|5899.2|5896.5|5894.7|529
1668003900000|2022-11-09 14:25:00|5900.4|5898.6|5894.6|5892.8|5900.5|5898.7|5893.8|5891.9|470
1668004200000|2022-11-09 14:30:00|5894.7|5892.9|5890.2|5887.2|5897.9|5896.1|5888|5885.9|761
1668004500000|2022-11-09 14:35:00|5889.7|5886.7|5891.4|5889.6|5892.9|5890.3|5886.6|5884.6|678
1668004800000|2022-11-09 14:40:00|5891.3|5889.5|5892.9|5889.9|5897.2|5894.8|5890.4|5888|693
1668005100000|2022-11-09 14:45:00|5892.3|5890.5|5899.5|5896.5|5901|5898.3|5890.5|5888.4|670
1668005400000|2022-11-09 14:50:00|5899.6|5896.6|5898.9|5895.9|5900.5|5898.1|5894.2|5891.9|607
1668005700000|2022-11-09 14:55:00|5899|5896|5900.4|5898.6|5904.1|5901.2|5895.2|5893.4|646
1668006000000|2022-11-09 15:00:00|5901.1|5898.1|5920.8|5917.8|5921.1|5918.2|5900.1|5897.7|806
1668006300000|2022-11-09 15:05:00|5921|5918|5932.1|5929.1|5932.1|5929.1|5914.8|5912.4|710
1668006600000|2022-11-09 15:10:00|5931.5|5928.5|5924.1|5921.1|5938.1|5935.1|5923.5|5920.7|896
1668006900000|2022-11-09 15:15:00|5923.9|5920.9|5920.7|5918.9|5927.9|5925.1|5914.7|5912.9|703
1668007200000|2022-11-09 15:20:00|5920.8|5919|5921.5|5919.7|5925.2|5923.4|5917.8|5915.4|757
1668007500000|2022-11-09 15:25:00|5921.7|5919.9|5908.8|5905.8|5922.6|5920.2|5906.3|5904.1|754
1668007800000|2022-11-09 15:30:00|5908.7|5905.7|5898.6|5895.6|5911|5908.6|5893.3|5890.3|766
1668008100000|2022-11-09 15:35:00|5898.3|5895.3|5893.1|5891.3|5900|5897.6|5892|5889.2|790
1668008400000|2022-11-09 15:40:00|5893.2|5891.4|5887.3|5884.3|5896.3|5894.1|5883.2|5880.7|790
1668008700000|2022-11-09 15:45:00|5887|5884|5890.1|5888.3|5891|5888.7|5885.3|5883.5|689
1668009000000|2022-11-09 15:50:00|5890.3|5888.5|5885.3|5883.5|5892.4|5889.4|5884.8|5882.3|697
1668009300000|2022-11-09 15:55:00|5885.2|5883.4|5889.4|5887.6|5890.8|5889|5882.5|5880|648
1668009600000|2022-11-09 16:00:00|5889.5|5887.7|5892.2|5890.4|5895.8|5893.3|5888.6|5886.8|585
1668009900000|2022-11-09 16:05:00|5892.1|5890.3|5904.2|5902.4|5906.1|5904.3|5891.4|5889.4|562
1668010200000|2022-11-09 16:10:00|5904.1|5902.3|5906.1|5904.3|5907.3|5905.4|5901.7|5899.5|544
1668010500000|2022-11-09 16:15:00|5906|5904.2|5908.3|5906.5|5910.6|5908.2|5905.9|5904.1|584
1668010800000|2022-11-09 16:20:00|5908|5906.2|5905|5903.2|5910.1|5907.8|5904.5|5902.3|449
1668011100000|2022-11-09 16:25:00|5905.6|5902.6|5906.6|5904.8|5908.2|5906|5904.5|5902.2|383
1668011400000|2022-11-09 16:30:00|5906.7|5904.9|5904.2|5902.4|5907|5904.9|5901.5|5899.7|579
1668011700000|2022-11-09 16:35:00|5904.3|5902.5|5903.1|5901.3|5906.1|5904|5901.6|5899.5|489
1668012000000|2022-11-09 16:40:00|5902.7|5900.9|5903.1|5901.3|5905.4|5903.4|5900.2|5898.3|487
1668012300000|2022-11-09 16:45:00|5903.2|5901.4|5904.5|5902.7|5905.6|5903.5|5901.3|5899.5|433
1668012600000|2022-11-09 16:50:00|5904.6|5902.8|5902.5|5899.5|5907|5905.1|5901.2|5899.4|482
1668012900000|2022-11-09 16:55:00|5902.4|5899.4|5898.9|5897.1|5903.9|5902.1|5898.1|5895.9|474
1668013200000|2022-11-09 17:00:00|5898.6|5896.8|5903|5901.2|5903.6|5901.8|5898.5|5896.7|411
1668013500000|2022-11-09 17:05:00|5902.9|5901.1|5899.7|5897.9|5903.4|5901.6|5897.3|5895.5|446
1668013800000|2022-11-09 17:10:00|5899.6|5897.8|5897.4|5895.6|5900.1|5898.3|5896.6|5894.8|399
1668014100000|2022-11-09 17:15:00|5897.3|5895.5|5895.8|5894|5898.7|5896.9|5894.6|5892.8|427
1668014400000|2022-11-09 17:20:00|5895.6|5893.8|5891.6|5889.8|5897.1|5895.3|5891.4|5889.6|342
1668014700000|2022-11-09 17:25:00|5891.5|5889.7|5891|5889.2|5892.6|5890.8|5889.9|5888.1|381
1668015000000|2022-11-09 17:30:00|5890.8|5889|5897.6|5895.8|5897.8|5896|5890.3|5888.5|351
1668015300000|2022-11-09 17:35:00|5897.3|5895.5|5891.1|5889.3|5897.7|5895.9|5890.7|5888.9|379
1668015600000|2022-11-09 17:40:00|5891.4|5889.6|5891.7|5889.9|5893|5891|5889.2|5887.4|400
1668015900000|2022-11-09 17:45:00|5891.8|5890|5894.1|5892.3|5895.6|5893.7|5890.8|5888.7|339
1668016200000|2022-11-09 17:50:00|5894|5892.2|5893.8|5892|5896.5|5894.7|5893.4|5891.2|359
1668016500000|2022-11-09 17:55:00|5893.7|5891.9|5892.5|5888.5|5897.8|5895.4|5892.5|5888.5|277
1668016800000|2022-11-09 18:00:00|5897.3|5893.3|5893.9|5890.9|5899.8|5897.6|5891.2|5888.8|551
1668017100000|2022-11-09 18:05:00|5894|5891|5895.9|5892.9|5896.8|5893.8|5890.8|5888|566
1668017400000|2022-11-09 18:10:00|5896|5893|5892.8|5889.8|5896.4|5893.4|5890.3|5888|446
1668017700000|2022-11-09 18:15:00|5891.6|5889.3|5890.4|5887.4|5892.8|5890.5|5889.1|5886.7|460
1668018000000|2022-11-09 18:20:00|5890.3|5887.3|5887.4|5885.6|5892.3|5889.7|5886.6|5884.3|412
1668018300000|2022-11-09 18:25:00|5887.3|5885.5|5886.8|5885|5889.5|5887.1|5886.1|5883.8|442
1668018600000|2022-11-09 18:30:00|5886.7|5884.9|5880.7|5877.7|5886.9|5884.9|5879.3|5876.7|460
1668018900000|2022-11-09 18:35:00|5880|5878.2|5880.8|5877.8|5880.9|5878.2|5877.5|5875.2|434
1668019200000|2022-11-09 18:40:00|5880.7|5877.7|5883.3|5881.5|5884.4|5882|5879.5|5877.4|378
1668019500000|2022-11-09 18:45:00|5883.2|5881.4|5882.6|5880.8|5884.3|5881.8|5880.4|5878.3|397
1668019800000|2022-11-09 18:50:00|5882.7|5880.9|5883.1|5881.3|5883.5|5881.7|5881.7|5879.7|332
1668020100000|2022-11-09 18:55:00|5883|5881.2|5884.4|5882.6|5885.2|5883.2|5882.8|5880.6|331
1668020400000|2022-11-09 19:00:00|5884.5|5882.7|5883.9|5882.1|5885|5883.2|5880.7|5878.9|341
1668020700000|2022-11-09 19:05:00|5884|5882.2|5886.7|5884.9|5887.8|5885.2|5883.2|5881.1|342
1668021000000|2022-11-09 19:10:00|5886.8|5885|5887.3|5884.3|5889.3|5886.8|5884|5881.9|391
1668021300000|2022-11-09 19:15:00|5887.4|5884.4|5885.1|5883.3|5887.4|5884.5|5884.1|5881.7|381
1668021600000|2022-11-09 19:20:00|5885|5883.2|5882|5880.2|5885.8|5883.2|5881.9|5879.5|325
1668021900000|2022-11-09 19:25:00|5882.1|5880.3|5882.5|5880.7|5884.6|5882.8|5881.7|5879.9|377
1668022200000|2022-11-09 19:30:00|5882.4|5880.6|5876.1|5874.3|5883.2|5880.7|5876.1|5873.7|345
1668022500000|2022-11-09 19:35:00|5876.2|5874.4|5875.1|5873.3|5877.1|5874.8|5874.3|5872|245
1668022800000|2022-11-09 19:40:00|5876|5873|5882.9|5879.9|5883.7|5881.3|5874.2|5871.9|423
1668023100000|2022-11-09 19:45:00|5882.8|5879.8|5880.2|5877.2|5884.1|5881.6|5878.4|5875.4|424
1668023400000|2022-11-09 19:50:00|5879.5|5877.7|5878.8|5875.8|5880.9|5878.3|5877.8|5875|427
1668023700000|2022-11-09 19:55:00|5878.7|5875.7|5877.5|5875.7|5879.6|5877.1|5876.3|5873.9|447
1668024000000|2022-11-09 20:00:00|5877.4|5875.6|5880|5878.2|5881.1|5879.2|5877|5875.2|405
1668024300000|2022-11-09 20:05:00|5879.9|5878.1|5883.3|5881.5|5884|5881.9|5879.8|5878|361
1668024600000|2022-11-09 20:10:00|5883.4|5881.6|5882.2|5880.4|5884.2|5882.3|5881.6|5879.3|333
1668024900000|2022-11-09 20:15:00|5882.1|5880.3|5887.2|5885.4|5887.2|5885.4|5881.7|5879.3|316
1668025200000|2022-11-09 20:20:00|5886.8|5885|5886.3|5883.3|5887.7|5885.4|5884.9|5882.3|443
1668025500000|2022-11-09 20:25:00|5886.4|5883.4|5887.8|5886|5888.8|5886.3|5885.2|5882.7|368
1668025800000|2022-11-09 20:30:00|5887.7|5885.9|5887.7|5884.7|5888.4|5885.9|5884.2|5881.9|380
1668026100000|2022-11-09 20:35:00|5887.3|5884.3|5886.4|5883.4|5887.8|5885.4|5885.7|5883|335
1668026400000|2022-11-09 20:40:00|5886.3|5883.3|5882.3|5879.3|5886.3|5883.3|5881.8|5879.3|399
1668026700000|2022-11-09 20:45:00|5882.4|5879.4|5882.9|5879.9|5885.1|5882.3|5881.1|5878.8|405
1668027000000|2022-11-09 20:50:00|5883.1|5880.1|5882.6|5880.8|5886.7|5883.7|5882.4|5880|482
1668027300000|2022-11-09 20:55:00|5883|5880|5881.5|5879.7|5884.7|5882|5881|5879|399
1668027600000|2022-11-09 21:00:00|5882.3|5879.3|5884.4|5881.4|5884.4|5882|5881.4|5878.8|283
1668027900000|2022-11-09 21:05:00|5884.3|5881.3|5884.5|5882.7|5886.1|5883.6|5882.7|5880.3|330
1668028200000|2022-11-09 21:10:00|5884.4|5882.6|5884.6|5882.8|5886.1|5883.5|5884.2|5881.8|320
1668028500000|2022-11-09 21:15:00|5884.7|5882.9|5883.8|5880.8|5885.7|5883.3|5882.8|5880|212
1668028800000|2022-11-09 21:20:00|5883.7|5880.7|5884.5|5881.5|5884.8|5882.1|5882.9|5880.4|213
1668029100000|2022-11-09 21:25:00|5884.4|5881.4|5885.7|5882.7|5885.7|5882.7|5884|5881|257
1668029400000|2022-11-09 21:30:00|5885.6|5882.6|5885.6|5882.6|5886.1|5883.7|5884.7|5881.7|179
1668029700000|2022-11-09 21:35:00|5885.7|5882.7|5884.7|5881.7|5885.8|5883.2|5883.9|5881.6|155
1668030000000|2022-11-09 21:40:00|5884.6|5881.6|5884.8|5881.8|5885.3|5882.4|5883.8|5881.5|144
1668030300000|2022-11-09 21:45:00|5884.9|5881.9|5884.9|5883.1|5885.9|5883.1|5884.2|5881.8|94
1668030600000|2022-11-09 21:50:00|5885|5883.2|5886.8|5883.8|5887.3|5884.3|5884.9|5882.4|139
1668030900000|2022-11-09 21:55:00|5886.7|5883.7|5884.8|5880.8|5887.6|5884.2|5884.8|5880.8|173
1668031200000|2022-11-09 22:00:00|5885.7|5881.7|5885.3|5881.3|5890.3|5886.3|5883.7|5879.7|39
1668031500000|2022-11-09 22:05:00|5884.3|5880.3|5887.1|5883.1|5887.1|5883.1|5884.3|5880.3|37
1668031800000|2022-11-09 22:10:00|5884.9|5880.9|5886.7|5882.7|5887.9|5883.9|5884.5|5880.5|57
1668032100000|2022-11-09 22:15:00|5886.6|5882.6|5884.2|5880.2|5887.1|5883.1|5884.1|5880.1|83
1668032400000|2022-11-09 22:20:00|5884|5880|5884.4|5880.4|5885.6|5881.6|5883.1|5879.1|71
1668032700000|2022-11-09 22:25:00|5884|5880|5888.4|5884.4|5888.8|5885.3|5882.8|5878.8|86
1668033000000|2022-11-09 22:30:00|5888.3|5884.3|5884.4|5880.4|5888.4|5884.4|5883.7|5879.7|134
1668033300000|2022-11-09 22:35:00|5884.3|5880.3|5886|5883|5886.6|5883|5883|5879.2|139
1668033600000|2022-11-09 22:40:00|5885.8|5881.8|5885.1|5881.6|5886|5882.2|5884.9|5881|67
1668033900000|2022-11-09 22:45:00|5884.9|5881.1|5884.9|5880.9|5885.6|5882|5884.1|5880.6|116
1668034200000|2022-11-09 22:50:00|5885|5881|5885.1|5881.1|5885.1|5881.4|5883.3|5879.8|80
1668034500000|2022-11-09 22:55:00|5885|5881|5882.8|5878.8|5885|5881.3|5881.7|5878.7|154
1668034800000|2022-11-09 23:00:00|5882.4|5879.1|5881.9|5878.9|5884.9|5881.7|5881.9|5878.8|202
1668035100000|2022-11-09 23:05:00|5881.5|5878.5|5881.5|5878.5|5882.4|5879.5|5880.8|5877.8|111
1668035400000|2022-11-09 23:10:00|5881.6|5878.6|5883.2|5880.2|5883.6|5880.6|5881.4|5878.4|98
1668035700000|2022-11-09 23:15:00|5883.3|5880.3|5883.3|5880.3|5883.6|5880.6|5882.3|5879.5|242
1668036000000|2022-11-09 23:20:00|5883.2|5880.2|5881.8|5878.8|5883.4|5880.4|5881.4|5878.4|168
1668036300000|2022-11-09 23:25:00|5881.7|5878.7|5880.6|5877.6|5882.5|5880.3|5879.4|5876.4|215
1668036600000|2022-11-09 23:30:00|5880.7|5877.7|5882.4|5879.4|5882.8|5879.8|5880.2|5877.2|139
1668036900000|2022-11-09 23:35:00|5882.3|5879.3|5883|5880|5884.1|5881.7|5882.3|5879.3|147
1668037200000|2022-11-09 23:40:00|5882.9|5879.9|5883.4|5880.4|5883.5|5880.5|5882|5879|148
1668037500000|2022-11-09 23:45:00|5883.3|5880.3|5886.1|5883.1|5886.6|5883.6|5883.3|5880.3|227
1668037800000|2022-11-09 23:50:00|5886.2|5883.2|5885.9|5882.9|5887.3|5884.3|5885.8|5882.8|191
1668038100000|2022-11-09 23:55:00|5886|5883|5887.1|5884.1|5888.2|5885.2|5885.8|5882.8|202
1668038400000|2022-11-10 00:00:00|5887.2|5884.2|5885.5|5882.5|5887.4|5884.4|5884.1|5881.6|305
1668038700000|2022-11-10 00:05:00|5885.2|5882.2|5888|5885|5888.9|5885.9|5885.2|5882.2|232
1668039000000|2022-11-10 00:10:00|5888.2|5885.2|5885.5|5882.5|5888.6|5885.6|5885.4|5882.5|174
1668039300000|2022-11-10 00:15:00|5885.4|5882.4|5888.2|5885.2|5888.3|5886|5884.7|5882|230
1668039600000|2022-11-10 00:20:00|5888.3|5885.3|5889.7|5887.9|5891|5888.7|5887.2|5884.8|297
1668039900000|2022-11-10 00:25:00|5890.4|5887.4|5890.9|5887.9|5891.5|5889.1|5889|5886.3|282
1668040200000|2022-11-10 00:30:00|5891|5888|5888.5|5885.5|5891.4|5888.9|5888.4|5885.4|231
1668040500000|2022-11-10 00:35:00|5888.4|5885.4|5892.2|5890.4|5892.9|5891|5888.4|5885.4|212
1668040800000|2022-11-10 00:40:00|5892.3|5890.5|5890.7|5888.9|5892.9|5890.8|5890.1|5887.9|279
1668041100000|2022-11-10 00:45:00|5890.6|5888.8|5893.2|5891.4|5894.5|5892.2|5889.8|5887.3|259
1668041400000|2022-11-10 00:50:00|5893|5891.2|5887.2|5885.4|5893|5891.2|5886.7|5884.3|333
1668041700000|2022-11-10 00:55:00|5887.3|5885.5|5889.6|5887.8|5889.7|5887.9|5887.2|5885.4|261
1668042000000|2022-11-10 01:00:00|5889.7|5887.9|5892.3|5889.3|5893|5890.5|5888.4|5886.2|303
1668042300000|2022-11-10 01:05:00|5891.6|5889.8|5889.8|5888|5895.8|5893.4|5889.5|5887.2|337
1668042600000|2022-11-10 01:10:00|5890|5888.2|5889.3|5886.3|5891.1|5888.8|5888.1|5886.2|336
1668042900000|2022-11-10 01:15:00|5888.6|5886.8|5892.2|5890.4|5892.4|5890.6|5887.7|5885.9|301
1668043200000|2022-11-10 01:20:00|5892.7|5889.7|5892.9|5891.1|5893.1|5891.1|5889.6|5887.2|322
1668043500000|2022-11-10 01:25:00|5892.8|5891|5894.6|5892.8|5895.8|5893.5|5891.2|5889.2|406
1668043800000|2022-11-10 01:30:00|5894.5|5892.7|5892.3|5889.3|5895.5|5893.7|5890|5887.8|408
1668044100000|2022-11-10 01:35:00|5892.2|5889.2|5885.8|5882.8|5893.6|5891.1|5885.3|5882.7|443
1668044400000|2022-11-10 01:40:00|5884.8|5883|5882.6|5880.8|5886.4|5884.6|5882|5879.6|321
1668044700000|2022-11-10 01:45:00|5882.5|5880.7|5880.4|5878.6|5883.2|5880.8|5878.8|5876.5|346
1668045000000|2022-11-10 01:50:00|5880.5|5878.7|5880.4|5878.6|5881.9|5879.7|5878.6|5876.7|315
1668045300000|2022-11-10 01:55:00|5880.3|5878.5|5880.2|5877.2|5883.7|5881.3|5878.7|5876.6|380
1668045600000|2022-11-10 02:00:00|5880.1|5877.1|5878.8|5877|5881.8|5879.8|5878.5|5876.1|341
1668045900000|2022-11-10 02:05:00|5878.9|5877.1|5875.1|5873.3|5878.9|5877.1|5871.3|5869.5|328
1668046200000|2022-11-10 02:10:00|5875.2|5873.4|5873.4|5871.6|5875.3|5873.5|5871.9|5869.7|298
1668046500000|2022-11-10 02:15:00|5873.5|5871.7|5872.4|5870.6|5875.5|5873.7|5870.6|5868.8|278
1668046800000|2022-11-10 02:20:00|5872.3|5870.5|5868.6|5866.8|5873.7|5871.9|5868.5|5866.7|339
1668047100000|2022-11-10 02:25:00|5868.5|5866.7|5871.5|5869.7|5872.4|5870.2|5866.2|5864.4|365
1668047400000|2022-11-10 02:30:00|5871.1|5869.3|5879.7|5876.7|5880.4|5877.7|5869.3|5866.5|466
1668047700000|2022-11-10 02:35:00|5879.8|5876.8|5879.6|5877.8|5880.4|5877.8|5877.2|5874.8|356
1668048000000|2022-11-10 02:40:00|5879.5|5877.7|5879.3|5876.3|5880.7|5878.4|5876.7|5873.7|418
1668048300000|2022-11-10 02:45:00|5879.2|5876.2|5872.7|5869.7|5879.2|5876.2|5870.9|5867.9|388
1668048600000|2022-11-10 02:50:00|5872.6|5869.6|5869.6|5867.8|5873.4|5870.4|5867.5|5865.1|370
1668048900000|2022-11-10 02:55:00|5869.9|5868.1|5873.7|5870.7|5873.8|5871.4|5869.5|5867.1|316
1668049200000|2022-11-10 03:00:00|5873.6|5870.6|5875.2|5873.4|5875.5|5873.7|5870.9|5868.5|306
1668049500000|2022-11-10 03:05:00|5875.4|5873.6|5878.5|5876.7|5879|5876.8|5874.5|5872.1|276
1668049800000|2022-11-10 03:10:00|5878.4|5876.6|5879.7|5876.7|5880.2|5877.8|5877.5|5874.7|304
1668050100000|2022-11-10 03:15:00|5879.6|5876.6|5876|5874.2|5880.8|5877.9|5875.9|5873.4|383
1668050400000|2022-11-10 03:20:00|5876.1|5874.3|5874.4|5872.6|5878.9|5876.4|5874.2|5872.3|339
1668050700000|2022-11-10 03:25:00|5874.3|5872.5|5873.8|5872|5874.8|5872.8|5872.6|5870.3|276
1668051000000|2022-11-10 03:30:00|5873.7|5871.9|5874.5|5871.5|5875.3|5873.3|5872.1|5869.9|245
1668051300000|2022-11-10 03:35:00|5874.4|5871.4|5875.3|5872.3|5875.3|5872.9|5872.2|5870.2|331
1668051600000|2022-11-10 03:40:00|5875.2|5872.2|5877.5|5874.5|5877.8|5874.9|5873.9|5871.7|355
1668051900000|2022-11-10 03:45:00|5877.7|5874.7|5879.1|5877.3|5881.2|5878.6|5876.3|5873.7|352
1668052200000|2022-11-10 03:50:00|5879.2|5877.4|5877.8|5876|5879.4|5877.4|5876.8|5874.4|433
1668052500000|2022-11-10 03:55:00|5877.9|5876.1|5875.1|5872.1|5878.9|5876.4|5873.4|5871.1|351
1668052800000|2022-11-10 04:00:00|5875.2|5872.2|5879.9|5876.9|5880.8|5878.4|5873.9|5871.4|319
1668053100000|2022-11-10 04:05:00|5879.8|5876.8|5879.3|5877.5|5880.3|5877.8|5877.5|5875.6|244
1668053400000|2022-11-10 04:10:00|5879.5|5877.7|5878.2|5875.2|5879.6|5877.8|5877.6|5875.2|276
1668053700000|2022-11-10 04:15:00|5878.3|5875.3|5872.8|5871|5878.7|5876.7|5872.1|5870|333
1668054000000|2022-11-10 04:20:00|5872.9|5871.1|5871.1|5869.3|5872.9|5871.1|5870|5868.2|263
1668054300000|2022-11-10 04:25:00|5871|5869.2|5870.2|5868.4|5872.3|5870.3|5870.2|5868.4|158
1668054600000|2022-11-10 04:30:00|5870.3|5868.5|5873.8|5872|5874.3|5872.5|5869.4|5867.6|203
1668054900000|2022-11-10 04:35:00|5873.7|5871.9|5873.7|5871.9|5875.9|5874.1|5873.5|5871.7|235
1668055200000|2022-11-10 04:40:00|5873.8|5872|5872.2|5870.4|5873.8|5872|5870.5|5868.7|207
1668055500000|2022-11-10 04:45:00|5872.3|5870.5|5869.8|5868|5872.3|5870.5|5869.8|5867.8|255
1668055800000|2022-11-10 04:50:00|5869.7|5867.9|5871.8|5870|5871.9|5870.1|5869.5|5867.5|199
1668056100000|2022-11-10 04:55:00|5871.9|5870.1|5872.6|5870.8|5873.1|5871.3|5871.3|5869.1|209
1668056400000|2022-11-10 05:00:00|5872.7|5870.9|5874|5871|5875.3|5873.5|5869.9|5867.4|298
1668056700000|2022-11-10 05:05:00|5873.9|5870.9|5877.2|5875.4|5879.1|5876.6|5872.9|5870.6|389
1668057000000|2022-11-10 05:10:00|5877.3|5875.5|5874.8|5873|5878|5876.2|5873.3|5871|344
1668057300000|2022-11-10 05:15:00|5874.9|5873.1|5873.4|5871.6|5875.9|5873.7|5872.2|5870.3|343
1668057600000|2022-11-10 05:20:00|5873.3|5871.5|5873.4|5871.6|5874.8|5873|5872|5869.8|261
1668057900000|2022-11-10 05:25:00|5873.5|5871.7|5881.9|5878.9|5882|5879|5872.8|5871|294
1668058200000|2022-11-10 05:30:00|5882|5879|5878.2|5876.4|5882|5879|5878.1|5875.1|328
1668058500000|2022-11-10 05:35:00|5878.1|5876.3|5878.2|5876.4|5880.2|5878.3|5877.7|5875.9|276
1668058800000|2022-11-10 05:40:00|5878.1|5876.3|5875.6|5872.6|5878.4|5876.6|5874.5|5872.1|284
1668059100000|2022-11-10 05:45:00|5875.7|5872.7|5876.5|5874.7|5877.5|5875.7|5875.5|5872.7|254
1668059400000|2022-11-10 05:50:00|5876.3|5874.5|5876.3|5874.5|5876.7|5874.8|5874.6|5872.8|259
1668059700000|2022-11-10 05:55:00|5876.2|5874.4|5878.2|5876.4|5878.3|5876.5|5875.6|5873.8|334
1668060000000|2022-11-10 06:00:00|5878.3|5876.5|5880|5878.2|5880.7|5878.9|5875.5|5873.7|383
1668060300000|2022-11-10 06:05:00|5880.1|5878.3|5878|5876.2|5881.2|5879.4|5877.5|5875.2|403
1668060600000|2022-11-10 06:10:00|5878.1|5876.3|5880.9|5877.9|5880.9|5878.4|5876.2|5874.4|288
1668060900000|2022-11-10 06:15:00|5881|5879.1|5878.2|5876.4|5881.6|5879.3|5877.5|5875.2|310
1668061200000|2022-11-10 06:20:00|5878.1|5876.3|5877.1|5875.3|5878.8|5876.4|5875.7|5873.7|303
1668061500000|2022-11-10 06:25:00|5877|5875.2|5873.2|5871.4|5877|5875.2|5873|5870.7|331
1668061800000|2022-11-10 06:30:00|5873.5|5871.7|5874|5872.2|5875.6|5873.5|5872.7|5870.7|369
1668062100000|2022-11-10 06:35:00|5874.1|5872.3|5878.7|5875.7|5878.9|5876.5|5874.1|5872.3|442
1668062400000|2022-11-10 06:40:00|5877.8|5876|5881.6|5878.6|5882|5879.9|5877.1|5874.7|309
1668062700000|2022-11-10 06:45:00|5881.8|5878.8|5883.3|5881.5|5883.9|5882.1|5880.8|5878.5|292
1668063000000|2022-11-10 06:50:00|5883.1|5881.3|5880.7|5878.9|5884.2|5882|5880.3|5878.5|282
1668063300000|2022-11-10 06:55:00|5880.8|5879|5879.1|5877.3|5882.2|5879.9|5878.2|5876.4|269
1668063600000|2022-11-10 07:00:00|5879.2|5877.4|5874.9|5873.1|5879.2|5877.4|5874|5871.6|418
1668063900000|2022-11-10 07:05:00|5874.8|5873|5872.1|5870.3|5876.3|5874.5|5871.8|5869.6|345
1668064200000|2022-11-10 07:10:00|5872|5870.2|5867.2|5865.4|5872.8|5870.4|5866.3|5864.4|378
1668064500000|2022-11-10 07:15:00|5867.4|5865.6|5868.5|5866.7|5870.6|5868.1|5867.2|5864.9|336
1668064800000|2022-11-10 07:20:00|5868.6|5866.8|5858|5855|5868.6|5866.8|5856.6|5854.2|458
1668065100000|2022-11-10 07:25:00|5858.2|5855.2|5849.1|5846.1|5859.1|5856.7|5848.4|5846|503
1668065400000|2022-11-10 07:30:00|5849.2|5846.2|5847.5|5845.7|5851|5848.6|5846.3|5843.9|435
1668065700000|2022-11-10 07:35:00|5848.1|5845.1|5853.8|5850.8|5855.2|5852.4|5847.7|5845|457
1668066000000|2022-11-10 07:40:00|5853.2|5851.4|5858|5855|5858.5|5855.5|5851.7|5848.7|378
1668066300000|2022-11-10 07:45:00|5858.1|5855.1|5859.3|5856.3|5861|5858|5856.6|5854|489
1668066600000|2022-11-10 07:50:00|5859.5|5856.5|5856.4|5853.4|5861.3|5858.3|5855.3|5852.3|529
1668066900000|2022-11-10 07:55:00|5856.5|5853.5|5859.3|5856.3|5861.4|5858.4|5856.4|5853.4|416
1668067200000|2022-11-10 08:00:00|5859.1|5856.1|5871|5868|5873.5|5870.6|5857.2|5854.2|597
1668067500000|2022-11-10 08:05:00|5870.3|5868.5|5872.4|5869.4|5874.2|5871.6|5869.4|5866.4|515
1668067800000|2022-11-10 08:10:00|5872.3|5869.3|5863.9|5860.9|5872.7|5869.9|5863.5|5860.5|441
1668068100000|2022-11-10 08:15:00|5864.1|5861.1|5868.8|5865.8|5869.5|5867.2|5861.6|5859.2|502
1668068400000|2022-11-10 08:20:00|5868.7|5865.7|5864.8|5861.8|5871.1|5868.1|5863.5|5860.8|468
1668068700000|2022-11-10 08:25:00|5864.9|5861.9|5866.7|5864.9|5869.8|5867.1|5862.6|5859.6|468
1668069000000|2022-11-10 08:30:00|5866.6|5864.8|5868.6|5865.6|5869.2|5866.2|5860.3|5857.4|495
1668069300000|2022-11-10 08:35:00|5868.5|5865.5|5872.6|5869.6|5872.9|5869.9|5867.3|5864.3|446
1668069600000|2022-11-10 08:40:00|5872.5|5869.5|5873|5870|5874.1|5871.6|5870|5867|436
1668069900000|2022-11-10 08:45:00|5873.1|5870.1|5866.2|5864.4|5873.5|5870.8|5865.2|5862.9|493
1668070200000|2022-11-10 08:50:00|5866.3|5864.5|5861.9|5860.1|5866.7|5864.9|5861|5858.6|434
1668070500000|2022-11-10 08:55:00|5862.1|5860.3|5861.6|5858.6|5864.7|5862.6|5860.4|5857.6|424
1668070800000|2022-11-10 09:00:00|5860.8|5859|5859.6|5857.8|5862.2|5859.5|5856.2|5853.3|484
1668071100000|2022-11-10 09:05:00|5859.7|5857.9|5861.7|5859.9|5863.6|5861.7|5857.2|5855.3|393
1668071400000|2022-11-10 09:10:00|5861.9|5860.1|5859.5|5856.5|5863.5|5861.6|5857.8|5855.2|365
1668071700000|2022-11-10 09:15:00|5859.4|5856.4|5855.6|5853.8|5860.2|5858|5854.1|5851.2|428
1668072000000|2022-11-10 09:20:00|5856.5|5854.7|5859.8|5858|5863.2|5860.8|5856.4|5854.6|413
1668072300000|2022-11-10 09:25:00|5859.7|5857.9|5859.1|5857.3|5864.8|5862.3|5858.9|5856.6|407
1668072600000|2022-11-10 09:30:00|5860.1|5857.1|5862.8|5859.8|5863.9|5861.4|5859.6|5856.6|425
1668072900000|2022-11-10 09:35:00|5862.7|5859.7|5866.8|5863.8|5867.4|5865.1|5860.4|5858.2|414
1668073200000|2022-11-10 09:40:00|5866.7|5863.7|5866.5|5863.5|5869.3|5866.8|5863.8|5861.3|411
1668073500000|2022-11-10 09:45:00|5866.4|5863.4|5861.5|5859.7|5867.3|5864.7|5861.3|5858.9|462
1668073800000|2022-11-10 09:50:00|5861.6|5859.8|5861.3|5859.5|5863.2|5861.4|5860.1|5857.9|373
1668074100000|2022-11-10 09:55:00|5861.2|5859.4|5860.3|5858.5|5862.5|5860.2|5857.1|5855.3|402
1668074400000|2022-11-10 10:00:00|5860.2|5858.4|5859.3|5857.5|5862.7|5860.6|5859|5856.9|423
1668074700000|2022-11-10 10:05:00|5859.4|5857.6|5860.6|5857.6|5860.6|5858.2|5856.9|5855.1|429
1668075000000|2022-11-10 10:10:00|5860.5|5857.5|5858.1|5855.1|5860.5|5858.5|5857|5854.7|364
1668075300000|2022-11-10 10:15:00|5858.2|5855.2|5856.2|5854.4|5858.9|5856.2|5852.6|5850.2|469
1668075600000|2022-11-10 10:20:00|5856|5854.2|5848.8|5847|5856.2|5854.2|5848.7|5846.5|542
1668075900000|2022-11-10 10:25:00|5848.3|5846.5|5850.4|5847.4|5852.1|5850|5846.6|5844.8|523
1668076200000|2022-11-10 10:30:00|5850.3|5847.3|5853.2|5851.4|5853.8|5851.7|5849.4|5847.2|398
1668076500000|2022-11-10 10:35:00|5853.3|5851.5|5851.7|5849.9|5853.4|5851.6|5848.6|5846.2|431
1668076800000|2022-11-10 10:40:00|5851.6|5849.8|5851|5849.2|5852.3|5850.2|5849.6|5847.6|302
1668077100000|2022-11-10 10:45:00|5850.9|5849.1|5848|5846.2|5853|5850.9|5846.8|5844.7|374
1668077400000|2022-11-10 10:50:00|5847.9|5846.1|5846.7|5844.9|5848.5|5846.6|5846|5844.2|326
1668077700000|2022-11-10 10:55:00|5846.6|5844.8|5862.1|5859.1|5862.1|5859.1|5846.2|5844.4|393
1668078000000|2022-11-10 11:00:00|5862.2|5859.2|5852.6|5850.8|5864.6|5861.6|5851|5848.4|658
1668078300000|2022-11-10 11:05:00|5853.2|5850.2|5851.5|5849.7|5854.2|5851.8|5849.9|5847.3|467
1668078600000|2022-11-10 11:10:00|5852.1|5849.1|5852.2|5850.4|5853.4|5851.1|5850.2|5848.2|390
1668078900000|2022-11-10 11:15:00|5852.3|5850.5|5855.6|5852.6|5856.6|5854|5852.3|5850.3|282
1668079200000|2022-11-10 11:20:00|5855.7|5852.7|5855.1|5853.3|5856.8|5854.6|5853|5850.6|357
1668079500000|2022-11-10 11:25:00|5855|5853.2|5855.8|5854|5856.4|5854.2|5852.7|5850.6|388
1668079800000|2022-11-10 11:30:00|5856.3|5853.3|5853.9|5852.1|5856.9|5854.7|5852.6|5850.2|307
1668080100000|2022-11-10 11:35:00|5854.8|5851.8|5854|5852.2|5857.8|5855.4|5853.2|5850.9|339
1668080400000|2022-11-10 11:40:00|5854.1|5852.3|5854.7|5851.7|5856.8|5855|5853.4|5850.9|371
1668080700000|2022-11-10 11:45:00|5854.8|5851.8|5851.8|5848.8|5856.4|5854|5850.6|5848.6|368
1668081000000|2022-11-10 11:50:00|5851.7|5848.7|5847.8|5844.8|5852.7|5850.4|5846.3|5844.5|358
1668081300000|2022-11-10 11:55:00|5847.1|5845.3|5844.9|5841.9|5847.5|5845.7|5841.8|5839.3|354
1668081600000|2022-11-10 12:00:00|5845.2|5842.2|5845|5843.2|5846|5843.7|5842.7|5840.2|350
1668081900000|2022-11-10 12:05:00|5845.1|5843.3|5843.5|5841.7|5847.9|5846.1|5841.8|5840|344
1668082200000|2022-11-10 12:10:00|5843.6|5841.8|5845.6|5842.6|5847|5844.5|5843.5|5841.1|363
1668082500000|2022-11-10 12:15:00|5845.7|5842.7|5846.1|5843.1|5847|5844.6|5843.6|5841.3|340
1668082800000|2022-11-10 12:20:00|5846|5843|5846.5|5844.7|5848.3|5845.9|5844.7|5842.9|340
1668083100000|2022-11-10 12:25:00|5846.3|5844.5|5847.2|5844.2|5848|5846|5845.3|5843|382
1668083400000|2022-11-10 12:30:00|5847.1|5844.1|5847.3|5845.5|5848.2|5846.1|5845.3|5842.9|315
1668083700000|2022-11-10 12:35:00|5847.1|5845.3|5845.9|5844.1|5848|5845.9|5845.7|5843.7|333
1668084000000|2022-11-10 12:40:00|5845.7|5843.9|5852.8|5851|5853|5851.2|5845.5|5843.7|317
1668084300000|2022-11-10 12:45:00|5852.7|5850.9|5850.2|5847.2|5854.3|5852.3|5848|5846.2|315
1668084600000|2022-11-10 12:50:00|5850.3|5847.3|5849.4|5847.6|5852.6|5850.2|5848.8|5847|378
1668084900000|2022-11-10 12:55:00|5849.6|5847.8|5852.1|5850.3|5855.1|5853.3|5849.5|5847.2|358
1668085200000|2022-11-10 13:00:00|5851.6|5849.8|5855.5|5852.5|5856.7|5854.9|5851.6|5849.8|460
1668085500000|2022-11-10 13:05:00|5855.4|5852.4|5858.7|5856.9|5859.1|5857.3|5853.4|5851|383
1668085800000|2022-11-10 13:10:00|5858.8|5857|5861.5|5859.7|5863.5|5861.7|5857.7|5855.9|375
1668086100000|2022-11-10 13:15:00|5861.6|5859.8|5863.7|5861.9|5864.5|5862.7|5859.2|5857.4|409
1668086400000|2022-11-10 13:20:00|5863.9|5862.1|5867.8|5864.8|5868|5865.6|5862.3|5860.3|475
1668086700000|2022-11-10 13:25:00|5867.9|5864.9|5865.1|5861.1|5869.9|5867.3|5852.4|5848.4|465
1668087000000|2022-11-10 13:30:00|5864.9|5860.9|5958.7|5955.7|5963.1|5960.1|5863.6|5859.6|793
1668087300000|2022-11-10 13:35:00|5958.3|5955.3|5959.7|5956.7|5970.4|5967.4|5947.1|5944.1|769
1668087600000|2022-11-10 13:40:00|5960.1|5957.1|5974.1|5971.1|5975.5|5972.5|5949.3|5946.3|726
1668087900000|2022-11-10 13:45:00|5974|5971|5979|5976|5994.4|5991.4|5972.6|5969.6|699
1668088200000|2022-11-10 13:50:00|5977.9|5974.9|5963.6|5961.8|5978.1|5975.1|5960|5957|699
1668088500000|2022-11-10 13:55:00|5964.3|5961.3|5958.1|5955.1|5968.5|5965.5|5948.7|5945.7|713
1668088800000|2022-11-10 14:00:00|5957.9|5954.9|5950.9|5947.9|5963.7|5961.3|5948.6|5945.6|679
1668089100000|2022-11-10 14:05:00|5951.2|5948.2|5960.1|5957.1|5960.7|5957.7|5950.3|5947.3|678
1668089400000|2022-11-10 14:10:00|5959.9|5956.9|5963.7|5960.7|5969.6|5966.6|5959.9|5956.9|643
1668089700000|2022-11-10 14:15:00|5963.8|5960.8|5959.4|5956.4|5963.9|5960.9|5953|5950|624
1668090000000|2022-11-10 14:20:00|5959.5|5956.5|5968|5965|5968|5965|5957.5|5954.5|634
1668090300000|2022-11-10 14:25:00|5968.1|5965.1|5963.6|5960.6|5972.9|5969.9|5961.6|5958.6|614
1668090600000|2022-11-10 14:30:00|5964|5961|5961.4|5958.4|5971.1|5968.3|5959.8|5956.8|694
1668090900000|2022-11-10 14:35:00|5961.9|5958.9|5973.2|5970.2|5978.5|5975.5|5960.6|5957.6|700
1668091200000|2022-11-10 14:40:00|5973.9|5970.9|5978.2|5975.2|5980.4|5977.4|5966.1|5963.1|711
1668091500000|2022-11-10 14:45:00|5978.1|5975.1|5987.7|5984.7|5989.3|5986.3|5976.6|5973.6|705
1668091800000|2022-11-10 14:50:00|5988.1|5985.1|5992.2|5989.2|5992.4|5989.4|5980.1|5977.1|660
1668092100000|2022-11-10 14:55:00|5991.9|5988.9|5989.8|5986.8|5993.5|5990.5|5981.4|5978.4|617
1668092400000|2022-11-10 15:00:00|5990.4|5987.4|5994.4|5991.4|5998|5995|5988.4|5985.4|620
1668092700000|2022-11-10 15:05:00|5994.5|5991.5|6003.1|6000.1|6005.7|6002.9|5986.7|5984.6|654
1668093000000|2022-11-10 15:10:00|6003|6001.2|5987.1|5985.3|6008.8|6005.8|5987.1|5984.9|673
1668093300000|2022-11-10 15:15:00|5987.8|5986|5988.1|5986.3|5992.8|5990.4|5981|5978.6|655
1668093600000|2022-11-10 15:20:00|5988|5986.2|6002.2|5999.2|6004.6|6001.9|5987.5|5985.2|679
1668093900000|2022-11-10 15:25:00|6002.4|5999.4|6005.8|6002.8|6005.9|6003.5|5998.1|5995.2|680
1668094200000|2022-11-10 15:30:00|6005.7|6002.7|6004.2|6001.2|6007.6|6005.2|5995.6|5993.1|658
1668094500000|2022-11-10 15:35:00|6003.9|6000.9|6000.8|5997.8|6004.8|6002.4|5995.1|5992.8|635
1668094800000|2022-11-10 15:40:00|6000.3|5997.3|6008.6|6005.6|6014.3|6011.6|5999.9|5996.9|571
1668095100000|2022-11-10 15:45:00|6008.4|6005.4|6011.2|6009.4|6014.6|6011.6|6004.6|6001.6|591
1668095400000|2022-11-10 15:50:00|6010.9|6009.1|6012.2|6009.2|6013.2|6011|6006.7|6004.6|521
1668095700000|2022-11-10 15:55:00|6012|6009|6015.9|6014.1|6018.2|6016.2|6010.1|6007.1|502
1668096000000|2022-11-10 16:00:00|6015.6|6013.8|6010.2|6008.4|6016.3|6014.5|6009.5|6007.7|550
1668096300000|2022-11-10 16:05:00|6010.7|6008.9|6003.1|6000.1|6018.4|6016.6|6002.6|6000.1|568
1668096600000|2022-11-10 16:10:00|6002.5|6000.7|6002|6000.2|6006.8|6004.3|5999.8|5998|529
1668096900000|2022-11-10 16:15:00|6003.1|6000.1|5996|5993|6003.5|6000.5|5993.9|5991.1|568
1668097200000|2022-11-10 16:20:00|5995.9|5992.9|5999.8|5998|6003.9|6001.4|5994.2|5991.2|527
1668097500000|2022-11-10 16:25:00|5999.3|5997.5|6002.3|5999.3|6002.8|6000.4|5998|5995.3|497
1668097800000|2022-11-10 16:30:00|6002.6|5999.6|6006.7|6003.7|6007.9|6005.3|6000.8|5998.5|480
1668098100000|2022-11-10 16:35:00|6005.9|6004.1|6007.8|6004.8|6008.9|6006.3|6000.4|5998.2|479
1668098400000|2022-11-10 16:40:00|6007.9|6004.9|6004.3|6001.3|6010.7|6008.4|6003.6|6001.3|515
1668098700000|2022-11-10 16:45:00|6004.5|6001.5|6005.5|6003.7|6008.6|6006.3|6002.7|6000.1|462
1668099000000|2022-11-10 16:50:00|6005.2|6003.4|6008.2|6006.4|6009.8|6007.4|6004|6002.1|467
1668099300000|2022-11-10 16:55:00|6008.1|6006.3|6009.6|6007.8|6012.7|6010.9|6007.3|6005.5|369
1668099600000|2022-11-10 17:00:00|6009.5|6007.7|6006.8|6005|6009.7|6007.9|6006.2|6004.4|377
1668099900000|2022-11-10 17:05:00|6006.7|6004.9|6003.3|6001.5|6007.4|6005.6|6003.1|6001.3|340
1668100200000|2022-11-10 17:10:00|6002.8|6001|6002.1|6000.3|6003.3|6001.5|6000|5998.1|372
1668100500000|2022-11-10 17:15:00|6002.2|6000.4|6003.6|6001.8|6004.1|6002.3|6000.1|5998.3|364
1668100800000|2022-11-10 17:20:00|6003.7|6001.9|5998.6|5995.6|6003.7|6001.9|5994.8|5992.7|435
1668101100000|2022-11-10 17:25:00|5998.5|5995.5|5996.6|5994.8|5998.9|5996.4|5995.2|5993.1|384
1668101400000|2022-11-10 17:30:00|5997.2|5994.2|5990.6|5988.8|5997.2|5994.6|5987.9|5986.1|474
1668101700000|2022-11-10 17:35:00|5990.7|5988.9|5987.4|5985.6|5993.1|5991.3|5987.1|5985.3|440
1668102000000|2022-11-10 17:40:00|5987.2|5985.4|5987.1|5985.3|5988.3|5986.5|5981.3|5978.3|462
1668102300000|2022-11-10 17:45:00|5987.4|5984.4|5981.5|5979.7|5987.5|5985|5978.1|5975.6|432
1668102600000|2022-11-10 17:50:00|5982.1|5979.1|5985.6|5983.8|5986.8|5984.6|5982|5979|453
1668102900000|2022-11-10 17:55:00|5985.5|5983.7|5986.6|5983.6|5988.7|5986.3|5984|5981.7|367
1668103200000|2022-11-10 18:00:00|5986.5|5983.1|5991|5988|5994|5991|5986|5982.6|471
1668103500000|2022-11-10 18:05:00|5991.4|5988.4|5995.6|5992.6|5996.1|5993.7|5988.8|5985.8|475
1668103800000|2022-11-10 18:10:00|5995.9|5992.9|6000.9|5999.1|6001.3|5999.1|5994.3|5991.8|437
1668104100000|2022-11-10 18:15:00|6000.3|5998.5|5999.8|5996.8|6001.6|5999.1|5997.9|5995.2|379
1668104400000|2022-11-10 18:20:00|5999.1|5997.3|5996.5|5994.7|6001|5998.5|5995.9|5993.6|423
1668104700000|2022-11-10 18:25:00|5996.4|5994.6|5992.3|5990.5|5997.1|5994.8|5991.3|5989|390
1668105000000|2022-11-10 18:30:00|5992.4|5990.6|5990.1|5988.3|5996|5993|5988.7|5986.4|432
1668105300000|2022-11-10 18:35:00|5990|5988.2|5987.6|5985.8|5990.6|5988.3|5987.2|5984.8|339
1668105600000|2022-11-10 18:40:00|5987.3|5985.5|5993.8|5990.8|5995|5992.8|5986.2|5984.4|325
1668105900000|2022-11-10 18:45:00|5993.9|5990.9|5996.9|5995.1|5999.9|5997.4|5993.3|5990.9|320
1668106200000|2022-11-10 18:50:00|5996.8|5995|5994.6|5992.8|5997.5|5995.3|5992.6|5990.8|326
1668106500000|2022-11-10 18:55:00|5995.2|5992.2|5994.9|5993.1|5996.9|5994.8|5992.6|5990.8|293
1668106800000|2022-11-10 19:00:00|5995.6|5992.6|5994.6|5992.8|5997.4|5995|5994.2|5991.6|297
1668107100000|2022-11-10 19:05:00|5994.8|5993|5995.2|5993.4|5995.9|5993.9|5993.3|5991.2|312
1668107400000|2022-11-10 19:10:00|5995.3|5993.5|5999.4|5996.4|5999.4|5996.6|5994.1|5991.8|308
1668107700000|2022-11-10 19:15:00|5999.5|5996.5|5998.7|5995.7|6001.3|5998.9|5998.3|5995.7|311
1668108000000|2022-11-10 19:20:00|5998.8|5995.8|5999.3|5997.5|6000.5|5998|5996.4|5994|243
1668108300000|2022-11-10 19:25:00|5999.2|5997.4|6003.4|6001.6|6003.7|6001.9|5998.7|5996.6|228
1668108600000|2022-11-10 19:30:00|6003.3|6001.5|6004.8|6003|6005.2|6003.4|6002.1|6000.3|290
1668108900000|2022-11-10 19:35:00|6005.1|6003.3|6004.4|6002.6|6006.9|6005.1|6003.3|6001.1|275
1668109200000|2022-11-10 19:40:00|6005.2|6002.2|6005.1|6002.1|6007.4|6005.2|6003.9|6001.3|335
1668109500000|2022-11-10 19:45:00|6004|6002.2|6007.3|6005.5|6008.7|6006.4|6003.2|6000.7|341
1668109800000|2022-11-10 19:50:00|6007.7|6004.7|6009.9|6008.1|6010.6|6008.2|6006.1|6003.9|279
1668110100000|2022-11-10 19:55:00|6009.8|6008|6012.5|6010.7|6013.1|6011.3|6008.9|6006.4|322
1668110400000|2022-11-10 20:00:00|6012|6010.2|6011.4|6009.6|6013.8|6011.5|6010.6|6008|352
1668110700000|2022-11-10 20:05:00|6011.5|6009.7|6015.1|6012.1|6015.1|6012.7|6009.3|6007|338
1668111000000|2022-11-10 20:10:00|6015.2|6012.2|6015.3|6012.3|6017.7|6014.9|6014.1|6011.7|328
1668111300000|2022-11-10 20:15:00|6015.2|6012.2|6018.5|6015.5|6019.1|6016.9|6014.9|6011.9|314
1668111600000|2022-11-10 20:20:00|6018.6|6015.6|6017.3|6015.5|6018.7|6016.7|6015.3|6013.5|269
1668111900000|2022-11-10 20:25:00|6017.2|6015.4|6015.2|6013.4|6017.7|6015.5|6012.8|6010.6|301
1668112200000|2022-11-10 20:30:00|6015.1|6013.3|6016.3|6013.3|6017.8|6015.4|6014.5|6012|325
1668112500000|2022-11-10 20:35:00|6016.6|6013.6|6022.7|6019.7|6027.2|6024.2|6016.6|6013.6|403
1668112800000|2022-11-10 20:40:00|6021.6|6018.6|6023|6020|6024.5|6022|6020.5|6018.4|394
1668113100000|2022-11-10 20:45:00|6023.1|6020.1|6021.7|6018.7|6023.2|6020.9|6020.3|6017.5|323
1668113400000|2022-11-10 20:50:00|6021.8|6018.8|6025.9|6022.9|6026.4|6024|6021.2|6018.6|329
1668113700000|2022-11-10 20:55:00|6025.8|6022.8|6027.3|6024.3|6030.1|6027.4|6024.7|6022.5|365
1668114000000|2022-11-10 21:00:00|6027.6|6024.6|6030.1|6027.1|6037.3|6034.3|6025.7|6022.7|365
1668114300000|2022-11-10 21:05:00|6030.2|6027.2|6038.3|6035.3|6040.6|6037.6|6029.8|6026.8|384
1668114600000|2022-11-10 21:10:00|6038.2|6035.2|6034.6|6031.6|6042.5|6039.5|6034.2|6031.2|444
1668114900000|2022-11-10 21:15:00|6034.5|6031.5|6028.3|6025.3|6034.5|6031.5|6028.2|6025.2|405
1668115200000|2022-11-10 21:20:00|6028.7|6025.7|6031.4|6028.4|6034|6031|6028.7|6025.7|374
1668115500000|2022-11-10 21:25:00|6031.5|6028.5|6033.9|6030.9|6035|6032|6031.3|6028.3|382
1668115800000|2022-11-10 21:30:00|6033.6|6030.6|6032.7|6029.7|6033.6|6030.6|6031.4|6028.4|294
1668116100000|2022-11-10 21:35:00|6032.6|6029.6|6030.9|6027.9|6033.7|6030.7|6030.8|6027.8|240
1668116400000|2022-11-10 21:40:00|6030.7|6027.7|6030.1|6027.1|6031.1|6028.1|6029.2|6026.2|282
1668116700000|2022-11-10 21:45:00|6030.4|6027.4|6029.1|6026.1|6031.8|6028.8|6028.3|6025.3|223
1668117000000|2022-11-10 21:50:00|6028.9|6025.9|6029.5|6026.5|6029.9|6026.9|6028.9|6025.9|132
1668117300000|2022-11-10 21:55:00|6029.4|6026.4|6026.9|6023.5|6032.2|6028.2|6026.5|6022.5|321
1668117600000|2022-11-10 22:00:00|6026.5|6023.3|6025.3|6021.3|6030.5|6026.5|6025.3|6021.3|34
1668117900000|2022-11-10 22:05:00|6025.2|6021.2|6028.7|6024.7|6030.3|6026.8|6025.2|6021.2|87
1668118200000|2022-11-10 22:10:00|6028.6|6024.6|6026.6|6022.6|6031.8|6027.8|6026|6022|99
1668118500000|2022-11-10 22:15:00|6026.5|6022.5|6030.3|6026.3|6031.2|6027.2|6023.3|6019.3|156
1668118800000|2022-11-10 22:20:00|6030.2|6026.2|6029.9|6025.9|6031.2|6027.2|6025.5|6021.5|142
1668119100000|2022-11-10 22:25:00|6029.8|6025.8|6025.8|6021.8|6032.6|6028.6|6025.2|6021.2|131
1668119400000|2022-11-10 22:30:00|6025.7|6021.7|6029.3|6025.3|6030.1|6026.1|6023.6|6020.3|188
1668119700000|2022-11-10 22:35:00|6029.5|6025.5|6023|6019|6029.5|6025.5|6022.6|6018.6|148
1668120000000|2022-11-10 22:40:00|6022.9|6018.9|6023.9|6019.9|6025|6021.5|6022.5|6018.9|180
1668120300000|2022-11-10 22:45:00|6024|6020|6022.8|6019.5|6024.3|6020.6|6022.6|6018.9|91
1668120600000|2022-11-10 22:50:00|6023.3|6019.3|6022.4|6018.4|6024.5|6020.5|6021.9|6017.9|85
1668120900000|2022-11-10 22:55:00|6022.5|6018.5|6005.8|6001.8|6023.3|6019.3|6005.8|6001.8|219
1668121200000|2022-11-10 23:00:00|6008.9|6004.9|6016|6013|6018.2|6014.2|6008.9|6004.9|251
1668121500000|2022-11-10 23:05:00|6016.1|6013.1|6015.8|6012.8|6017.3|6013.9|6010.1|6006.7|204
1668121800000|2022-11-10 23:10:00|6015.7|6012.7|6016|6012.3|6018.2|6015|6015.1|6012|142
1668122100000|2022-11-10 23:15:00|6015.9|6012.5|6021.3|6018.3|6021.4|6018.4|6015|6012|439
1668122400000|2022-11-10 23:20:00|6021.4|6018.4|6022.6|6019.6|6023.3|6020.3|6020.7|6017.7|395
1668122700000|2022-11-10 23:25:00|6022.7|6019.7|6021.4|6018.4|6023.1|6020.1|6019.5|6016.5|329
1668123000000|2022-11-10 23:30:00|6021.6|6018.6|6022.4|6019.4|6022.6|6019.6|6019.1|6016.1|278
1668123300000|2022-11-10 23:35:00|6022.6|6019.6|6022.1|6019.1|6022.9|6019.9|6021.6|6018.6|305
1668123600000|2022-11-10 23:40:00|6022.6|6019.6|6020.5|6017.5|6022.6|6019.6|6019|6016|309
1668123900000|2022-11-10 23:45:00|6020.6|6017.6|6016.9|6013.9|6021.7|6018.7|6016.1|6013.1|277
1668124200000|2022-11-10 23:50:00|6017|6014|6021|6018|6021.1|6018.1|6016.3|6013.3|286
1668124500000|2022-11-10 23:55:00|6020.9|6017.9|6018.6|6015.6|6021.3|6018.3|6018.5|6015.5|253
1668124800000|2022-11-11 00:00:00|6019|6016|6017|6014|6021.1|6018.1|6016.1|6013.1|394
1668125100000|2022-11-11 00:05:00|6017.1|6014.1|6021.8|6020|6023.7|6021.8|6017|6014|346
1668125400000|2022-11-11 00:10:00|6022.1|6020.3|6015.2|6012.2|6023.1|6020.6|6013.9|6011.3|353
1668125700000|2022-11-11 00:15:00|6015.1|6012.1|6012.7|6009.7|6016|6013|6011.2|6008.8|380
1668126000000|2022-11-11 00:20:00|6012.6|6009.6|6014.4|6012.6|6015.9|6012.9|6010.2|6007.8|325
1668126300000|2022-11-11 00:25:00|6014.3|6012.5|6012.9|6011.1|6016.4|6014.2|6012.3|6009.9|362
1668126600000|2022-11-11 00:30:00|6013|6011.2|6008.1|6005.1|6013.7|6011.7|6007.5|6005|317
1668126900000|2022-11-11 00:35:00|6007.3|6005.5|6001.3|5998.3|6008.6|6006.2|6000.1|5997.7|378
1668127200000|2022-11-11 00:40:00|6001.7|5998.7|6003|6000|6005.6|6003.2|6001.7|5998.7|331
1668127500000|2022-11-11 00:45:00|6002.4|6000.6|6001.2|5998.2|6003.1|6000.7|5997.3|5995|366
1668127800000|2022-11-11 00:50:00|6000.5|5998.7|6003.8|6002|6004|6002|5997.8|5995.4|441
1668128100000|2022-11-11 00:55:00|6004.5|6001.5|6004|6001|6006|6003.6|6000.9|5998.9|469
1668128400000|2022-11-11 01:00:00|6004.3|6001.3|6002.1|6000.3|6007.7|6004.7|6001|5998|477
1668128700000|2022-11-11 01:05:00|6002.7|5999.7|6001.4|5998.4|6005.7|6003|5999.7|5997|471
1668129000000|2022-11-11 01:10:00|6001.5|5998.5|6001.8|5998.8|6004.3|6001.8|5999.8|5997|506
1668129300000|2022-11-11 01:15:00|6001.7|5998.7|6005.8|6004|6007.4|6005.3|6001|5998.7|475
1668129600000|2022-11-11 01:20:00|6006.4|6003.4|6004.3|6002.5|6007.7|6005.1|6003.6|6001.2|462
1668129900000|2022-11-11 01:25:00|6004.4|6002.6|6002.2|5999.2|6005.2|6002.7|6000.7|5997.8|375
1668130200000|2022-11-11 01:30:00|6001.2|5999.4|5994.7|5991.7|6001.7|5999.4|5993.4|5990.4|434
1668130500000|2022-11-11 01:35:00|5994.5|5991.5|5989.9|5986.9|5997.4|5994.6|5989.3|5986.3|426
1668130800000|2022-11-11 01:40:00|5990|5987|5991.4|5988.4|5993.7|5990.7|5989.4|5986.4|408
1668131100000|2022-11-11 01:45:00|5991.2|5988.2|5991.4|5989.6|5994.7|5992.3|5987.3|5985.5|459
1668131400000|2022-11-11 01:50:00|5991.2|5989.4|5986.1|5984.3|5991.9|5989.6|5985.9|5983.3|423
1668131700000|2022-11-11 01:55:00|5986.2|5984.4|5990|5988.2|5993.5|5991.7|5985.7|5983.2|434
1668132000000|2022-11-11 02:00:00|5990.5|5987.5|5992|5990.2|5995.7|5993.9|5990.4|5987.5|435
1668132300000|2022-11-11 02:05:00|5991.9|5990.1|5996.9|5993.9|5997.3|5995|5991.5|5989.7|471
1668132600000|2022-11-11 02:10:00|5996.8|5993.8|5997.5|5995.7|5999.7|5997.1|5995.2|5992.5|352
1668132900000|2022-11-11 02:15:00|5997.4|5995.6|5999.2|5997.4|5999.8|5997.4|5996.5|5994.2|370
1668133200000|2022-11-11 02:20:00|5999.6|5997.8|6002.1|6000.3|6004.8|6002.7|5999.1|5997.3|424
1668133500000|2022-11-11 02:25:00|6001.7|5999.9|6005.8|6002.8|6005.9|6003.1|5999.1|5997.2|412
1668133800000|2022-11-11 02:30:00|6005.7|6002.7|6012.3|6009.3|6013.4|6010.7|6005.5|6002.7|364
1668134100000|2022-11-11 02:35:00|6012.1|6009.1|6013.5|6011.7|6015.2|6012.7|6010.7|6008.2|382
1668134400000|2022-11-11 02:40:00|6013.3|6011.5|6007.2|6004.2|6013.3|6011.5|6007.1|6004.1|387
1668134700000|2022-11-11 02:45:00|6007|6004|6010|6008.2|6011.9|6009.5|6007|6004|369
1668135000000|2022-11-11 02:50:00|6009.9|6008.1|6008.5|6006.7|6011.1|6008.8|6006.3|6004.3|261
1668135300000|2022-11-11 02:55:00|6008.9|6007.1|6019.8|6016.8|6020.6|6017.6|6008.4|6006.5|394
1668135600000|2022-11-11 03:00:00|6019|6017.2|6011.4|6008.4|6019.6|6017.2|6009.8|6007.5|363
1668135900000|2022-11-11 03:05:00|6011.3|6008.3|6009.2|6006.2|6012.3|6009.4|6007.1|6004.1|303
1668136200000|2022-11-11 03:10:00|6009.1|6006.1|6012.1|6009.1|6013.3|6010.9|6007.9|6004.9|275
1668136500000|2022-11-11 03:15:00|6011.2|6009.4|6011|6008|6014.2|6011.8|6009.9|6007.4|305
1668136800000|2022-11-11 03:20:00|6010.8|6007.8|6013.8|6010.8|6013.8|6011.4|6010.1|6007.1|277
1668137100000|2022-11-11 03:25:00|6013.9|6010.9|6013.6|6010.6|6016.4|6013.5|6013.2|6010.5|254
1668137400000|2022-11-11 03:30:00|6013.7|6011.9|6013.2|6011.4|6015|6012.5|6011.7|6009.1|259
1668137700000|2022-11-11 03:35:00|6013.3|6011.5|6014.4|6012.6|6014.4|6012.6|6011.7|6009.6|193
1668138000000|2022-11-11 03:40:00|6014.5|6012.7|6015.7|6013.9|6018.3|6016.5|6014.2|6012.4|261
1668138300000|2022-11-11 03:45:00|6015.8|6014|6013.8|6012|6015.8|6014|6013.2|6011.4|240
1668138600000|2022-11-11 03:50:00|6013.9|6012.1|6017.7|6015.9|6018.3|6015.9|6013.7|6011.9|298
1668138900000|2022-11-11 03:55:00|6017.6|6015.8|6016|6013|6021|6019.2|6015.4|6012.9|295
1668139200000|2022-11-11 04:00:00|6015.9|6012.9|6007.8|6006|6016|6013.1|6007.6|6005.2|264
1668139500000|2022-11-11 04:05:00|6007.3|6005.5|6010.5|6008.7|6011.2|6009.2|6006.2|6004|203
1668139800000|2022-11-11 04:10:00|6010.4|6008.6|6007.7|6004.7|6010.4|6008.6|6006.1|6004|188
1668140100000|2022-11-11 04:15:00|6007.8|6004.8|6006.4|6004.6|6007.9|6005.9|6006.1|6003.9|216
1668140400000|2022-11-11 04:20:00|6006.3|6004.5|6004.3|6002.5|6007.1|6005.3|6003.7|6001.9|196
1668140700000|2022-11-11 04:25:00|6004.2|6002.4|6006.2|6004.4|6007.2|6005.4|6004.2|6002.4|198
1668141000000|2022-11-11 04:30:00|6006.3|6004.5|6007.5|6005.7|6008.2|6005.9|6005.8|6004|166
1668141300000|2022-11-11 04:35:00|6007.4|6005.6|6008.4|6006.6|6013.9|6011.5|6007.4|6005.6|265
1668141600000|2022-11-11 04:40:00|6008.3|6006.5|6018|6015|6018.4|6015.4|6007.9|6005.6|277
1668141900000|2022-11-11 04:45:00|6017.9|6014.9|6018.4|6015.4|6019.3|6016.3|6014.8|6012.4|256
1668142200000|2022-11-11 04:50:00|6018.3|6015.3|6017.4|6015.6|6020.4|6017.4|6017.3|6014.7|284
1668142500000|2022-11-11 04:55:00|6017.5|6015.7|6021.3|6019.5|6023.4|6021|6017.5|6015.7|329
1668142800000|2022-11-11 05:00:00|6021.2|6019.4|6021.8|6020|6023.1|6020.6|6018.3|6016.5|408
1668143100000|2022-11-11 05:05:00|6021.9|6020.1|6020.6|6018.8|6025.7|6023.9|6020.3|6018.5|354
1668143400000|2022-11-11 05:10:00|6021|6019.2|6024.7|6021.7|6024.7|6022.4|6017.4|6015.2|322
1668143700000|2022-11-11 05:15:00|6024.6|6021.6|6020.8|6017.8|6024.7|6021.9|6019.6|6017.3|349
1668144000000|2022-11-11 05:20:00|6020.9|6017.9|6023.9|6022.1|6025|6022.6|6020|6017.7|385
1668144300000|2022-11-11 05:25:00|6024.7|6021.7|6036.9|6033.9|6037.4|6034.4|6022.9|6020.5|434
1668144600000|2022-11-11 05:30:00|6036.6|6033.6|6040.2|6037.2|6041.8|6038.8|6032.8|6029.8|534
1668144900000|2022-11-11 05:35:00|6040.1|6037.1|6033.6|6030.6|6041|6038|6032.9|6030.4|495
1668145200000|2022-11-11 05:40:00|6033.5|6030.5|6034.5|6031.5|6034.7|6031.7|6028.7|6026|419
1668145500000|2022-11-11 05:45:00|6034.4|6031.4|6040.5|6037.5|6041.3|6038.7|6032.5|6029.5|470
1668145800000|2022-11-11 05:50:00|6040.3|6037.3|6038.9|6035.9|6040.3|6037.9|6033.5|6031.2|450
1668146100000|2022-11-11 05:55:00|6038.7|6035.7|6038.3|6036.5|6039.9|6038.1|6034.9|6032.5|509
1668146400000|2022-11-11 06:00:00|6038.4|6036.6|6046.5|6044.7|6047.1|6044.8|6035.6|6033.1|495
1668146700000|2022-11-11 06:05:00|6046.4|6044.6|6038|6036.2|6048.8|6046.3|6037.9|6035.6|472
1668147000000|2022-11-11 06:10:00|6038.3|6036.5|6032.7|6029.7|6040.1|6037.7|6031.1|6028.7|436
1668147300000|2022-11-11 06:15:00|6032.6|6029.6|6026|6024.2|6035.9|6033.4|6025.8|6024|436
1668147600000|2022-11-11 06:20:00|6026.1|6024.3|6021.3|6019.5|6029.7|6027.3|6020.4|6018.5|438
1668147900000|2022-11-11 06:25:00|6021.1|6019.3|6020.2|6017.2|6023.2|6020.5|6017.9|6015.5|443
1668148200000|2022-11-11 06:30:00|6020.3|6017.3|6020.6|6017.6|6021.2|6019|6017.1|6014.8|354
1668148500000|2022-11-11 06:35:00|6020.7|6017.7|6019.2|6016.2|6021.1|6018.8|6017.6|6015.2|343
1668148800000|2022-11-11 06:40:00|6019.6|6016.6|6021.1|6019.3|6022.4|6020|6015.7|6013.4|421
1668149100000|2022-11-11 06:45:00|6021.7|6018.7|6020.7|6017.7|6025.8|6023.2|6019.9|6017.6|413
1668149400000|2022-11-11 06:50:00|6020.8|6017.8|6023.1|6020.1|6025.5|6023.1|6019.8|6017.4|343
1668149700000|2022-11-11 06:55:00|6023.2|6020.2|6025.9|6024.1|6027.3|6024.3|6021.7|6019.3|325
1668150000000|2022-11-11 07:00:00|6026.5|6023.5|6026.7|6023.7|6027.2|6025.4|6022.3|6020.5|431
1668150300000|2022-11-11 07:05:00|6026.6|6023.6|6023.6|6021.8|6026.6|6023.9|6019.2|6017|395
1668150600000|2022-11-11 07:10:00|6023.5|6021.7|6026.7|6023.7|6028|6025.5|6016.4|6014.6|443
1668150900000|2022-11-11 07:15:00|6026.2|6024.4|6032.1|6029.1|6036.4|6033.4|6025.4|6023.3|399
1668151200000|2022-11-11 07:20:00|6032.6|6029.6|6037.4|6035.6|6038.9|6036.3|6029.5|6027.1|452
1668151500000|2022-11-11 07:25:00|6037.3|6035.5|6038|6035|6039.3|6036.6|6034.4|6032|418
1668151800000|2022-11-11 07:30:00|6037.9|6034.9|6040.4|6037.4|6045.1|6042.7|6037|6034.5|439
1668152100000|2022-11-11 07:35:00|6040.5|6037.5|6038.8|6035.8|6040.7|6038.3|6036.1|6033.9|478
1668152400000|2022-11-11 07:40:00|6039|6036|6035.9|6034.1|6039.7|6037.2|6034|6032.1|457
1668152700000|2022-11-11 07:45:00|6036|6034.2|6041.2|6038.2|6042.2|6040|6033.7|6031.9|492
1668153000000|2022-11-11 07:50:00|6040.7|6037.7|6040.7|6038.9|6044.7|6042.3|6040.2|6037.5|445
1668153300000|2022-11-11 07:55:00|6040.6|6038.8|6039.5|6037.7|6042|6039.9|6036.3|6033.8|466
1668153600000|2022-11-11 08:00:00|6039.7|6036.7|6031.7|6028.7|6040.7|6037.7|6029.4|6026.9|485
1668153900000|2022-11-11 08:05:00|6031.6|6028.6|6025.3|6023.5|6031.7|6028.9|6024.2|6022.1|456
1668154200000|2022-11-11 08:10:00|6024.8|6023|6025.4|6022.4|6025.4|6023.1|6021.1|6018.9|420
1668154500000|2022-11-11 08:15:00|6025.6|6022.6|6028.7|6026.9|6029.9|6027.5|6023.2|6020.9|438
1668154800000|2022-11-11 08:20:00|6028.4|6026.6|6028.9|6027.1|6030.3|6028.2|6025.7|6023.7|439
1668155100000|2022-11-11 08:25:00|6028.7|6026.9|6032.5|6029.5|6033.7|6031.3|6028.7|6026.9|473
1668155400000|2022-11-11 08:30:00|6031.5|6029.7|6028.9|6027.1|6033.7|6031.3|6028.1|6025.9|396
1668155700000|2022-11-11 08:35:00|6029|6027.2|6029.9|6028.1|6033.1|6031.1|6026.4|6024.6|421
1668156000000|2022-11-11 08:40:00|6030|6028.2|6041.9|6038.9|6041.9|6039.6|6029.8|6028|443
1668156300000|2022-11-11 08:45:00|6041.8|6038.8|6047|6044|6047.7|6045.2|6041.2|6038.7|500
1668156600000|2022-11-11 08:50:00|6047.2|6044.2|6048.2|6046.4|6051.4|6049.6|6044.9|6043.1|481
1668156900000|2022-11-11 08:55:00|6048.1|6046.3|6051.1|6049.3|6054.5|6052.7|6046.2|6044.4|443
1668157200000|2022-11-11 09:00:00|6051.2|6049.4|6043.6|6041.8|6053.3|6051.3|6042.2|6040.4|491
1668157500000|2022-11-11 09:05:00|6044|6042.2|6046|6043|6046|6043.1|6040.9|6038.9|412
1668157800000|2022-11-11 09:10:00|6046.1|6043.1|6037.4|6035.6|6048.4|6046.3|6036.3|6034.5|418
1668158100000|2022-11-11 09:15:00|6038|6035|6046|6044.2|6046.9|6044.3|6036.2|6033.2|498
1668158400000|2022-11-11 09:20:00|6046.2|6044.4|6042.6|6040.8|6047.7|6045.5|6040.9|6039|529
1668158700000|2022-11-11 09:25:00|6042.5|6040.7|6041.2|6039.4|6043.1|6041.2|6040.6|6038.8|378
1668159000000|2022-11-11 09:30:00|6041.3|6039.5|6041.6|6038.6|6043.2|6040.8|6039|6036.9|338
1668159300000|2022-11-11 09:35:00|6041.5|6038.5|6036.7|6034.9|6042.1|6039.7|6035.3|6033.5|380
1668159600000|2022-11-11 09:40:00|6036.9|6035.1|6038.9|6037.1|6040.2|6037.6|6036.2|6034.1|390
1668159900000|2022-11-11 09:45:00|6039.3|6036.3|6046.3|6044.5|6048.5|6046.7|6038.3|6035.9|422
1668160200000|2022-11-11 09:50:00|6046.9|6043.9|6051.1|6049.3|6054|6051.7|6045.2|6043.1|408
1668160500000|2022-11-11 09:55:00|6051.2|6049.4|6053.6|6050.6|6056.7|6054.3|6050.9|6048.7|444
1668160800000|2022-11-11 10:00:00|6053.1|6051.3|6050.3|6048.5|6062|6059.6|6050.2|6047.8|545
1668161100000|2022-11-11 10:05:00|6050.4|6048.6|6047.6|6044.6|6051|6048.7|6045.7|6043|474
1668161400000|2022-11-11 10:10:00|6047.7|6044.7|6050.2|6047.2|6051.9|6048.9|6042.8|6040.1|425
1668161700000|2022-11-11 10:15:00|6050.1|6047.1|6050.7|6047.7|6052.2|6049.7|6045.3|6043|419
1668162000000|2022-11-11 10:20:00|6050.6|6047.6|6044.3|6041.3|6053.1|6050.7|6043.3|6040.9|386
1668162300000|2022-11-11 10:25:00|6044.2|6041.2|6037.9|6034.9|6045.1|6042.8|6036.5|6033.5|400
1668162600000|2022-11-11 10:30:00|6037.8|6034.8|6040.5|6037.5|6042.6|6040.3|6037.7|6034.7|396
1668162900000|2022-11-11 10:35:00|6040.6|6037.6|6042.3|6039.3|6045|6042|6037.2|6034.6|403
1668163200000|2022-11-11 10:40:00|6042.2|6039.2|6040.7|6037.7|6042.4|6039.4|6036.7|6033.7|439
1668163500000|2022-11-11 10:45:00|6040.6|6037.6|6039.1|6036.1|6043.6|6040.6|6037.1|6034.5|383
1668163800000|2022-11-11 10:50:00|6038.7|6036.9|6035|6033.2|6040.3|6038|6032.8|6030.6|426
1668164100000|2022-11-11 10:55:00|6034.9|6033.1|6038.1|6036.3|6038.8|6036.6|6034.3|6032.5|382
1668164400000|2022-11-11 11:00:00|6038.3|6036.5|6038.3|6036.5|6042.5|6039.8|6037.6|6035.3|418
1668164700000|2022-11-11 11:05:00|6038.9|6035.9|6039.8|6038|6043.9|6041.3|6036.3|6034.2|383
1668165000000|2022-11-11 11:10:00|6040.5|6037.5|6041.3|6038.3|6041.6|6038.7|6037.9|6035.1|298
1668165300000|2022-11-11 11:15:00|6041.2|6038.2|6047.6|6044.6|6047.6|6044.6|6037.3|6035.2|386
1668165600000|2022-11-11 11:20:00|6047.5|6044.5|6047.4|6045.6|6049.6|6047.5|6044.6|6041.8|361
1668165900000|2022-11-11 11:25:00|6047.5|6045.7|6045.5|6042.5|6047.5|6045.7|6042.2|6040.1|369
1668166200000|2022-11-11 11:30:00|6045.6|6042.6|6052.1|6049.1|6053.7|6050.9|6044.4|6042.1|428
1668166500000|2022-11-11 11:35:00|6052.4|6049.4|6058.2|6055.2|6058.9|6056|6052|6049|340
1668166800000|2022-11-11 11:40:00|6058.4|6055.4|6057.3|6055.5|6059.7|6056.7|6055.1|6052.7|410
1668167100000|2022-11-11 11:45:00|6056.9|6055.1|6057.1|6055.3|6061.3|6059.1|6054.8|6052.5|321
1668167400000|2022-11-11 11:50:00|6057.2|6055.4|6061.6|6058.6|6061.9|6058.9|6057|6054.3|394
1668167700000|2022-11-11 11:55:00|6061.7|6058.7|6055.3|6052.3|6061.8|6058.8|6054.6|6052.2|351
1668168000000|2022-11-11 12:00:00|6055|6052|6054.9|6053.1|6056.6|6054.3|6049.3|6046.7|427
1668168300000|2022-11-11 12:05:00|6055.3|6052.3|6051.4|6048.4|6055.7|6052.7|6048.8|6046.6|357
1668168600000|2022-11-11 12:10:00|6051.3|6048.3|6051|6048|6052|6049.6|6048.5|6046|290
1668168900000|2022-11-11 12:15:00|6050.9|6047.9|6048.1|6045.1|6051.3|6048.6|6042.2|6039.2|352
1668169200000|2022-11-11 12:20:00|6048.2|6045.2|6044.7|6041.7|6048.4|6045.4|6042.2|6039.2|294
1668169500000|2022-11-11 12:25:00|6044.5|6041.5|6047.4|6045.6|6049.8|6047.2|6043.8|6041.3|326
1668169800000|2022-11-11 12:30:00|6047.3|6045.5|6046.1|6043.1|6048.8|6046|6043.4|6041|365
1668170100000|2022-11-11 12:35:00|6046|6043|6041.7|6038.7|6048.7|6046.1|6040.9|6038.7|359
1668170400000|2022-11-11 12:40:00|6041.1|6039.3|6043.5|6040.5|6043.9|6040.9|6039.3|6037|372
1668170700000|2022-11-11 12:45:00|6043.4|6040.4|6041.3|6039.5|6047.3|6044.7|6040.9|6038.8|306
1668171000000|2022-11-11 12:50:00|6041.6|6039.8|6052.4|6050.6|6056|6053.5|6040.7|6038.4|382
1668171300000|2022-11-11 12:55:00|6053|6051.2|6058.2|6055.2|6058.9|6057|6050.3|6047.9|411
1668171600000|2022-11-11 13:00:00|6058|6056.2|6060.5|6058.7|6060.6|6058.8|6052.9|6051|455
1668171900000|2022-11-11 13:05:00|6060.8|6059|6060.9|6059.1|6063.7|6061.9|6059.3|6057.5|387
1668172200000|2022-11-11 13:10:00|6061.7|6059.9|6057.5|6054.5|6064.6|6062.8|6056.2|6053.4|399
1668172500000|2022-11-11 13:15:00|6057.3|6054.3|6063.3|6061.5|6063.4|6061.6|6055.6|6052.8|420
1668172800000|2022-11-11 13:20:00|6062.9|6061.1|6068.3|6066.5|6069|6067|6061.5|6059.7|465
1668173100000|2022-11-11 13:25:00|6068.5|6065.5|6065.4|6063.6|6069.5|6066.6|6061.7|6059.4|525
1668173400000|2022-11-11 13:30:00|6066.3|6063.3|6061.1|6059.3|6066.9|6065.1|6057.8|6056|456
1668173700000|2022-11-11 13:35:00|6061|6059.2|6065.7|6063.9|6068.5|6066.2|6061|6058.9|462
1668174000000|2022-11-11 13:40:00|6065.5|6063.7|6067.1|6064.1|6068.5|6066|6064.4|6062.3|422
1668174300000|2022-11-11 13:45:00|6066.5|6064.7|6069.4|6067.6|6074.5|6071.9|6066.1|6064.3|412
1668174600000|2022-11-11 13:50:00|6069.5|6067.7|6075.1|6073.3|6075.6|6073.3|6069|6067|362
1668174900000|2022-11-11 13:55:00|6075.7|6073.9|6079.1|6077.3|6079.1|6077.3|6074.7|6072.3|411
1668175200000|2022-11-11 14:00:00|6079|6077.2|6079.2|6077.4|6082.9|6080.8|6078.5|6076.4|371
1668175500000|2022-11-11 14:05:00|6079.7|6076.7|6082.1|6080.3|6084.7|6082.9|6079.3|6076.7|386
1668175800000|2022-11-11 14:10:00|6082.2|6080.4|6080.9|6079.1|6084.9|6082.8|6080.8|6079|351
1668176100000|2022-11-11 14:15:00|6080.5|6078.7|6078.3|6076.5|6081.5|6078.8|6074.4|6072.3|477
1668176400000|2022-11-11 14:20:00|6078.2|6076.4|6066.7|6064.9|6078.2|6076.4|6066.4|6064.1|444
1668176700000|2022-11-11 14:25:00|6067.6|6064.6|6065.5|6063.7|6070.5|6068.4|6065.1|6063|364
1668177000000|2022-11-11 14:30:00|6065.7|6063.9|6056.3|6053.3|6068.8|6065.9|6055.6|6053.1|543
1668177300000|2022-11-11 14:35:00|6055.7|6053.9|6059.1|6057.3|6062.1|6059.3|6049.4|6046.4|623
1668177600000|2022-11-11 14:40:00|6059.2|6057.4|6060.6|6058.8|6063.2|6060.2|6056|6053.8|595
1668177900000|2022-11-11 14:45:00|6061.3|6059.5|6066.2|6063.2|6067.9|6065|6061.3|6058.9|549
1668178200000|2022-11-11 14:50:00|6066.1|6063.1|6064.2|6062.4|6071.3|6068.3|6063.7|6061.5|499
1668178500000|2022-11-11 14:55:00|6065.3|6062.3|6082.4|6078.4|6083.4|6080|6059.9|6057.7|568
1668178800000|2022-11-11 15:00:00|6080.3|6076.3|6082.3|6079.3|6090.8|6087.8|6063|6059|731
1668179100000|2022-11-11 15:05:00|6082.6|6079.6|6077.3|6074.3|6090|6087|6073.7|6070.7|656
1668179400000|2022-11-11 15:10:00|6077.4|6074.4|6089.4|6086.4|6094.8|6091.8|6075.7|6072.7|545
1668179700000|2022-11-11 15:15:00|6089.3|6086.3|6087.7|6085.9|6091.7|6088.7|6085.7|6083.3|503
1668180000000|2022-11-11 15:20:00|6087.8|6086|6084|6082.2|6092.3|6089.8|6084|6082.2|482
1668180300000|2022-11-11 15:25:00|6083.9|6082.1|6098|6096.2|6099.4|6096.9|6083.5|6081.7|527
1668180600000|2022-11-11 15:30:00|6098.7|6095.7|6099.2|6096.2|6102.2|6100|6096.2|6094.1|499
1668180900000|2022-11-11 15:35:00|6099|6096|6091|6089.2|6099.2|6096.3|6086.8|6083.8|531
1668181200000|2022-11-11 15:40:00|6091.1|6089.3|6094.9|6093.1|6095.3|6093.3|6087.6|6085.3|480
1668181500000|2022-11-11 15:45:00|6095.1|6093.3|6102.1|6099.1|6102.2|6099.5|6092.7|6089.7|537
1668181800000|2022-11-11 15:50:00|6101.4|6099.6|6101.9|6100.1|6105.1|6102.8|6099.5|6097.4|485
1668182100000|2022-11-11 15:55:00|6102.1|6100.3|6105.3|6103.5|6106.2|6104.4|6099.5|6096.9|511
1668182400000|2022-11-11 16:00:00|6105.2|6103.4|6108.4|6106.6|6110.9|6108.5|6104.7|6102.9|451
1668182700000|2022-11-11 16:05:00|6108.3|6106.5|6103.3|6100.3|6109.9|6107.7|6101.7|6099.3|447
1668183000000|2022-11-11 16:10:00|6103.4|6100.4|6102.3|6100.5|6105|6102.7|6099.4|6097|529
1668183300000|2022-11-11 16:15:00|6102.1|6100.3|6104.7|6102.9|6105.4|6103.6|6098.3|6096.1|485
1668183600000|2022-11-11 16:20:00|6104.8|6103|6101.1|6099.3|6109.1|6107.3|6100.6|6098.7|458
1668183900000|2022-11-11 16:25:00|6101.2|6099.4|6099.6|6097.8|6103.3|6100.6|6098.1|6095.5|428
1668184200000|2022-11-11 16:30:00|6100.3|6097.3|6096.4|6094.6|6100.3|6097.7|6093.7|6091.8|511
1668184500000|2022-11-11 16:35:00|6096.3|6094.5|6098.6|6096.8|6101.3|6098.9|6095.7|6093.4|507
1668184800000|2022-11-11 16:40:00|6099.1|6096.1|6105.7|6102.7|6108.3|6105.8|6098.4|6096|520
1668185100000|2022-11-11 16:45:00|6105.6|6102.6|6108.3|6106.5|6108.9|6106.5|6102.7|6100.3|490
1668185400000|2022-11-11 16:50:00|6108.2|6106.4|6106.8|6103.8|6113.6|6111.2|6105.9|6103.4|455
1668185700000|2022-11-11 16:55:00|6106.6|6103.6|6106.4|6103.4|6109.7|6107.1|6104.6|6102.1|451
1668186000000|2022-11-11 17:00:00|6106.3|6103.3|6105.8|6104|6109.7|6107.3|6104.4|6101.9|470
1668186300000|2022-11-11 17:05:00|6105.4|6103.6|6103.9|6102.1|6106|6104.2|6100|6097.4|414
1668186600000|2022-11-11 17:10:00|6104.4|6101.4|6105.1|6103.3|6108.8|6106.7|6103.3|6101.1|390
1668186900000|2022-11-11 17:15:00|6105|6103.2|6108.1|6106.3|6109.4|6106.9|6104|6101.7|414
1668187200000|2022-11-11 17:20:00|6108.2|6106.4|6111.8|6108.8|6111.9|6109.6|6106|6103.9|330
1668187500000|2022-11-11 17:25:00|6111.7|6108.7|6113|6111.2|6113.5|6111.3|6109.5|6107.3|336
1668187800000|2022-11-11 17:30:00|6112.9|6111.1|6110.1|6107.1|6115.7|6113.9|6107|6104.1|428
1668188100000|2022-11-11 17:35:00|6109.2|6107.4|6108.1|6105.1|6113.8|6111.7|6108|6105|452
1668188400000|2022-11-11 17:40:00|6107.9|6104.9|6110.9|6107.9|6111.2|6108.2|6104.1|6101.7|436
1668188700000|2022-11-11 17:45:00|6110.8|6107.8|6108.5|6106.7|6112|6109.4|6107.9|6105.6|414
1668189000000|2022-11-11 17:50:00|6109.1|6106.1|6115.3|6112.3|6116|6113|6108.8|6106.1|403
1668189300000|2022-11-11 17:55:00|6114.7|6112.9|6114.4|6111.4|6116.2|6113.9|6113.1|6110.6|353
1668189600000|2022-11-11 18:00:00|6114.3|6111.3|6113.9|6112.1|6116|6113.2|6112.8|6110.4|300
1668189900000|2022-11-11 18:05:00|6113.8|6112|6115.8|6114|6117.6|6115.2|6113.6|6111.1|233
1668190200000|2022-11-11 18:10:00|6116.5|6113.5|6114.2|6112.4|6119.3|6117.1|6114.2|6112.1|353
1668190500000|2022-11-11 18:15:00|6114.3|6112.5|6120.4|6117.4|6120.7|6118.3|6113.8|6111.7|339
1668190800000|2022-11-11 18:20:00|6119.4|6117.6|6120.5|6117.5|6121|6118.8|6117.6|6115.2|301
1668191100000|2022-11-11 18:25:00|6120.4|6117.4|6125|6122|6127.4|6124.4|6119.9|6117.4|371
1668191400000|2022-11-11 18:30:00|6124.4|6122.6|6126.5|6123.5|6126.8|6124.7|6123.3|6120.7|369
1668191700000|2022-11-11 18:35:00|6126.6|6123.6|6120|6117|6126.6|6123.6|6117.1|6114.5|331
1668192000000|2022-11-11 18:40:00|6120.1|6117.1|6119.2|6117.4|6121.3|6118.9|6116.3|6113.9|330
1668192300000|2022-11-11 18:45:00|6120|6117|6120.3|6118.5|6121.2|6119|6118.6|6116|278
1668192600000|2022-11-11 18:50:00|6120.8|6117.8|6125.4|6123.6|6126.1|6123.6|6119.7|6117.1|289
1668192900000|2022-11-11 18:55:00|6126.2|6123.2|6128.2|6125.2|6129.5|6127.1|6124.9|6122.6|299
1668193200000|2022-11-11 19:00:00|6128.3|6125.3|6124.5|6121.5|6129.8|6127.2|6122.9|6119.9|341
1668193500000|2022-11-11 19:05:00|6124.3|6121.3|6128.6|6125.6|6128.9|6126.2|6124.2|6121.2|368
1668193800000|2022-11-11 19:10:00|6128.5|6125.5|6126.1|6123.1|6129.1|6126.5|6124.7|6122.3|337
1668194100000|2022-11-11 19:15:00|6125.9|6122.9|6123|6120|6126.2|6123.6|6122|6119.6|364
1668194400000|2022-11-11 19:20:00|6123.2|6120.2|6126.1|6123.1|6128.3|6125.3|6121.5|6119.2|348
1668194700000|2022-11-11 19:25:00|6126|6123|6129.3|6127.5|6130.7|6128|6124.9|6122.5|363
1668195000000|2022-11-11 19:30:00|6129.8|6126.8|6126.8|6123.8|6130.6|6128.1|6126.2|6123.7|341
1668195300000|2022-11-11 19:35:00|6126.9|6123.9|6131.2|6128.2|6131.5|6128.9|6125.9|6123.1|275
1668195600000|2022-11-11 19:40:00|6131.1|6128.1|6126.4|6124.6|6131.3|6128.6|6124.7|6122.2|311
1668195900000|2022-11-11 19:45:00|6126.3|6124.5|6122.5|6119.5|6128|6125.7|6121.5|6119|335
1668196200000|2022-11-11 19:50:00|6122.6|6119.6|6126|6123|6127.3|6125|6122.4|6119.4|296
1668196500000|2022-11-11 19:55:00|6126.1|6123.1|6125.6|6122.6|6126.5|6124|6122.7|6120.2|348
1668196800000|2022-11-11 20:00:00|6125|6123.2|6117.5|6114.5|6125.5|6123.3|6117.1|6114.1|360
1668197100000|2022-11-11 20:05:00|6118|6115|6115.9|6114.1|6120.1|6117.6|6114.8|6112.4|353
1668197400000|2022-11-11 20:10:00|6115.8|6114|6117.8|6116|6118.6|6116|6113.8|6111.3|379
1668197700000|2022-11-11 20:15:00|6118.4|6115.4|6119.7|6116.7|6121.3|6118.3|6117.8|6115.3|325
1668198000000|2022-11-11 20:20:00|6119.9|6116.9|6119.8|6116.8|6122.9|6120.7|6118.8|6116.5|316
1668198300000|2022-11-11 20:25:00|6119.7|6116.7|6122.5|6119.5|6123.3|6120.3|6119.2|6116.5|341
1668198600000|2022-11-11 20:30:00|6122.4|6119.4|6120.3|6117.3|6123|6120|6118.9|6115.9|333
1668198900000|2022-11-11 20:35:00|6120.2|6117.2|6120.2|6117.2|6121|6118.2|6118.6|6116.4|337
1668199200000|2022-11-11 20:40:00|6120.1|6117.1|6122.3|6119.3|6123.1|6120.3|6119.6|6116.6|311
1668199500000|2022-11-11 20:45:00|6122.2|6119.2|6120.3|6117.3|6122.5|6120|6119.8|6117.1|271
1668199800000|2022-11-11 20:50:00|6120.4|6117.4|6122.2|6119.2|6124.3|6121.3|6118.7|6116.1|335
1668200100000|2022-11-11 20:55:00|6122.3|6119.3|6120.7|6117.7|6122.4|6119.5|6119.2|6116.3|260
1668200400000|2022-11-11 21:00:00|6120.8|6117.8|6122.8|6119.8|6122.8|6119.8|6120.1|6117.4|255
1668200700000|2022-11-11 21:05:00|6122.7|6119.7|6121.5|6118.5|6122.9|6119.9|6120.1|6117.6|196
1668201000000|2022-11-11 21:10:00|6121.6|6118.6|6123|6120|6123.4|6120.8|6121.2|6118.3|154
1668201300000|2022-11-11 21:15:00|6122.9|6119.9|6124.4|6121.4|6124.4|6121.4|6122.3|6119.5|152
1668201600000|2022-11-11 21:20:00|6124.3|6121.3|6122.4|6119.4|6124.4|6121.4|6120.7|6118.2|108
1668201900000|2022-11-11 21:25:00|6122.3|6119.3|6124|6121|6124.9|6121.9|6122.3|6119.3|188
1668202200000|2022-11-11 21:30:00|6123.9|6120.9|6123.4|6120.4|6124.1|6121.1|6122.9|6119.9|89
1668202500000|2022-11-11 21:35:00|6123.5|6120.5|6122.5|6119.5|6123.6|6120.8|6122.1|6119.1|76
1668202800000|2022-11-11 21:40:00|6122.6|6119.6|6121.9|6118.9|6124.4|6121.4|6121|6118|179
1668203100000|2022-11-11 21:45:00|6121.8|6118.8|6120.9|6117.9|6122.5|6119.5|6120.8|6117.8|154
1668203400000|2022-11-11 21:50:00|6120.8|6117.8|6120.2|6116.2|6120.8|6117.8|6119.6|6116.2|125
1668203700000|2022-11-11 21:55:00|6119.7|6116.7|6120.7|6117|6122.9|6118.9|6117.3|6113.3|450
1668373200000|2022-11-13 21:00:00|6108.9|6098.9|6109|6099|6126.4|6116.4|6108.9|6098.9|24
1668373500000|2022-11-13 21:05:00|6108.1|6098.1|6108.5|6098.5|6108.7|6098.7|6106.2|6096.2|14
1668373800000|2022-11-13 21:10:00|6107.9|6097.9|6110.1|6100.1|6111.3|6101.3|6104.3|6094.3|41
1668374100000|2022-11-13 21:15:00|6109.6|6099.6|6109.6|6099.6|6115.4|6105.4|6103.8|6093.8|44
1668374400000|2022-11-13 21:20:00|6110|6100|6105.3|6095.3|6110.1|6100.1|6105.3|6095.3|11
1668374700000|2022-11-13 21:25:00|6110.1|6100.1|6105.4|6095.4|6110.1|6100.1|6101.3|6091.3|23
1668375000000|2022-11-13 21:30:00|6106.5|6096.5|6121.3|6111.3|6123.8|6113.8|6104.5|6094.5|65
1668375300000|2022-11-13 21:35:00|6121.6|6111.6|6121.6|6111.6|6123|6113|6121.1|6111.1|10
1668375600000|2022-11-13 21:40:00|6121.7|6111.7|6121.6|6111.6|6124.9|6114.9|6120.4|6110.4|26
1668375900000|2022-11-13 21:45:00|6121.7|6111.7|6112.1|6102.1|6121.7|6111.7|6102.5|6092.5|32
1668376200000|2022-11-13 21:50:00|6113.8|6103.8|6111.2|6101.2|6115.1|6105.1|6110.4|6100.4|66
1668376500000|2022-11-13 21:55:00|6111.3|6101.3|6099.2|6089.2|6112.9|6102.9|6093|6083|59
1668376800000|2022-11-13 22:00:00|6100.5|6090.5|6104.5|6100.5|6107.1|6102.1|6094.6|6089.2|153
1668377100000|2022-11-13 22:05:00|6104|6100|6100.3|6096.3|6104.9|6100.9|6097|6093|183
1668377400000|2022-11-13 22:10:00|6100.2|6096.2|6087|6083|6100.3|6096.3|6086.6|6082.6|190
1668377700000|2022-11-13 22:15:00|6089.1|6085.1|6083.8|6079.8|6098|6094|6073.7|6069.7|158
1668378000000|2022-11-13 22:20:00|6083.5|6079.5|6087.4|6083.4|6088.3|6084.3|6083.1|6079.1|54
1668378300000|2022-11-13 22:25:00|6088|6084|6079.2|6075.2|6088|6084|6079.1|6075.1|68
1668378600000|2022-11-13 22:30:00|6079.1|6075.1|6075.6|6071.6|6084.3|6080.3|6064.5|6060.5|149
1668378900000|2022-11-13 22:35:00|6074|6070|6086.1|6082.1|6086.1|6082.1|6071.4|6067.4|80
1668379200000|2022-11-13 22:40:00|6086.2|6082.2|6087.4|6083.4|6089.7|6085.7|6081.2|6077.2|128
1668379500000|2022-11-13 22:45:00|6083.6|6079.6|6084.8|6080.8|6087.4|6083.4|6082|6078|42
1668379800000|2022-11-13 22:50:00|6082.1|6078.1|6079|6075|6086.4|6082.4|6077.8|6073.8|39
1668380100000|2022-11-13 22:55:00|6079.1|6075.1|6074.4|6070.4|6079.2|6075.2|6073|6069|110
1668380400000|2022-11-13 23:00:00|6073.7|6069.7|6090.2|6086.2|6095.4|6091.4|6073.7|6069.7|527
1668380700000|2022-11-13 23:05:00|6088.8|6085.8|6088.9|6085.9|6090.7|6088|6087.4|6084.2|386
1668381000000|2022-11-13 23:10:00|6089|6086|6093|6090|6095.8|6093.4|6087.8|6085.1|476
1668381300000|2022-11-13 23:15:00|6093.4|6090.6|6099.5|6096.5|6099.8|6097|6091.8|6089.5|616
1668381600000|2022-11-13 23:20:00|6099.7|6096.7|6105.2|6102.2|6105.5|6102.5|6098.1|6095.1|502
1668381900000|2022-11-13 23:25:00|6105.1|6102.1|6104.4|6101.4|6108.4|6105.4|6103.1|6100.1|402
1668382200000|2022-11-13 23:30:00|6105.1|6102.1|6109.7|6106.7|6110.6|6107.6|6105.1|6102.1|503
1668382500000|2022-11-13 23:35:00|6110|6107|6108.7|6105.7|6110.1|6107.1|6107.1|6104.1|411
1668382800000|2022-11-13 23:40:00|6108.8|6105.8|6108.7|6105.7|6110.4|6107.4|6106.6|6103.6|302
1668383100000|2022-11-13 23:45:00|6108.9|6105.9|6111|6108|6111.8|6108.8|6108.9|6105.9|272
1668383400000|2022-11-13 23:50:00|6111.1|6108.1|6108.2|6105.2|6111.1|6108.1|6107|6104|345
1668383700000|2022-11-13 23:55:00|6108.1|6105.1|6103.7|6100.7|6108.4|6105.4|6103.5|6100.5|298
1668384000000|2022-11-14 00:00:00|6103.3|6100.3|6110.2|6107.2|6110.8|6107.8|6102.3|6099.3|468
1668384300000|2022-11-14 00:05:00|6110.3|6107.3|6109.6|6106.6|6113.5|6110.5|6107.8|6104.8|500
1668384600000|2022-11-14 00:10:00|6109.4|6106.4|6110.4|6107.4|6114.8|6111.8|6109.4|6106.4|455
1668384900000|2022-11-14 00:15:00|6110.3|6107.3|6113.1|6110.1|6117|6114|6109.3|6106.3|501
1668385200000|2022-11-14 00:20:00|6113|6110|6115|6112|6118.3|6115.3|6111.7|6108.7|495
1668385500000|2022-11-14 00:25:00|6114.5|6111.5|6109.2|6106.2|6115.2|6112.2|6108.7|6105.7|568
1668385800000|2022-11-14 00:30:00|6109.1|6106.1|6110.9|6107.9|6112.2|6109.2|6107.8|6104.8|454
1668386100000|2022-11-14 00:35:00|6111|6108|6112.3|6109.3|6114.8|6111.8|6109.6|6106.6|535
1668386400000|2022-11-14 00:40:00|6112.1|6109.1|6110.8|6107.8|6113.3|6110.3|6110.1|6107.1|462
1668386700000|2022-11-14 00:45:00|6111|6108|6105.5|6102.5|6113.2|6110.2|6105.5|6102.5|498
1668387000000|2022-11-14 00:50:00|6105.6|6102.6|6107.7|6104.7|6108.2|6105.2|6104.5|6101.5|502
1668387300000|2022-11-14 00:55:00|6107.8|6104.8|6113.6|6110.6|6113.6|6110.6|6106.5|6103.5|502
1668387600000|2022-11-14 01:00:00|6112.8|6109.8|6113.9|6110.9|6114.4|6111.4|6107.6|6104.6|480
1668387900000|2022-11-14 01:05:00|6113.6|6110.6|6109.5|6106.5|6115.7|6112.7|6109.2|6106.2|525
1668388200000|2022-11-14 01:10:00|6109.7|6106.7|6108.1|6105.1|6111.8|6108.8|6107.2|6104.2|527
1668388500000|2022-11-14 01:15:00|6108.5|6105.5|6121.2|6118.2|6122.3|6119.3|6108.5|6105.5|511
1668388800000|2022-11-14 01:20:00|6121.3|6118.3|6114.7|6111.7|6121.4|6118.4|6114.6|6111.6|535
1668389100000|2022-11-14 01:25:00|6114.2|6111.2|6109.3|6106.3|6114.4|6111.4|6107.1|6104.1|504
1668389400000|2022-11-14 01:30:00|6109.1|6106.1|6108.8|6105.8|6110.7|6107.7|6104.7|6101.7|499
1668389700000|2022-11-14 01:35:00|6108.7|6105.7|6101.7|6098.7|6109.9|6106.9|6100.9|6097.9|485
1668390000000|2022-11-14 01:40:00|6102|6099|6099.9|6096.9|6104|6101|6098.1|6095.1|478
1668390300000|2022-11-14 01:45:00|6099.7|6096.7|6104.2|6101.2|6105.8|6102.8|6099|6096|465
1668390600000|2022-11-14 01:50:00|6104.1|6101.1|6101.2|6098.2|6105.6|6102.6|6100.3|6097.3|480
1668390900000|2022-11-14 01:55:00|6101.3|6098.3|6099.1|6096.1|6103.9|6100.9|6098.2|6095.2|487
1668391200000|2022-11-14 02:00:00|6099.2|6096.2|6103.7|6100.7|6104.1|6101.1|6098.6|6095.6|406
1668391500000|2022-11-14 02:05:00|6103.6|6100.6|6097.2|6094.2|6104.1|6101.1|6095.1|6092.1|460
1668391800000|2022-11-14 02:10:00|6097.4|6094.4|6097|6094|6101.3|6098.3|6095.6|6092.6|393
1668392100000|2022-11-14 02:15:00|6096.9|6093.9|6096.7|6093.7|6097.9|6094.9|6095.4|6092.4|405
1668392400000|2022-11-14 02:20:00|6096.6|6093.6|6096.4|6093.4|6097.2|6094.5|6094.6|6091.6|416
1668392700000|2022-11-14 02:25:00|6096.5|6093.5|6096.6|6093.6|6098.3|6095.3|6093.6|6090.6|522
1668393000000|2022-11-14 02:30:00|6096.8|6093.8|6098.6|6095.6|6099.8|6096.8|6094.2|6091.2|524
1668393300000|2022-11-14 02:35:00|6098.7|6095.7|6095.6|6092.6|6099.2|6096.2|6093.8|6090.8|434
1668393600000|2022-11-14 02:40:00|6095.5|6092.5|6092.7|6089.7|6096.5|6093.5|6092.4|6089.4|425
1668393900000|2022-11-14 02:45:00|6092.8|6089.8|6095.1|6092.1|6096.6|6093.6|6092.5|6089.5|487
1668394200000|2022-11-14 02:50:00|6095|6092|6095.2|6092.2|6096.8|6093.8|6093.7|6090.7|479
1668394500000|2022-11-14 02:55:00|6095.6|6092.6|6102.3|6099.3|6104.4|6101.4|6095.6|6092.6|350
1668394800000|2022-11-14 03:00:00|6102.5|6099.5|6102.3|6099.3|6104.8|6101.8|6102|6099|344
1668395100000|2022-11-14 03:05:00|6102.5|6099.5|6102.2|6099.2|6104.8|6101.8|6100.9|6097.9|346
1668395400000|2022-11-14 03:10:00|6102.1|6099.1|6103.4|6100.4|6103.5|6100.5|6098.5|6095.5|350
1668395700000|2022-11-14 03:15:00|6103.7|6100.7|6104.6|6101.6|6106.2|6103.2|6102.2|6099.2|309
1668396000000|2022-11-14 03:20:00|6104.5|6101.5|6108.1|6105.1|6108.4|6105.4|6103.7|6100.7|344
1668396300000|2022-11-14 03:25:00|6108|6105|6109.7|6106.7|6111.5|6108.5|6105.2|6102.2|368
1668396600000|2022-11-14 03:30:00|6110.2|6107.2|6107.9|6104.9|6110.6|6107.6|6106.7|6103.7|413
1668396900000|2022-11-14 03:35:00|6108.1|6105.1|6109|6106|6109.2|6106.2|6106.6|6103.6|322
1668397200000|2022-11-14 03:40:00|6108.8|6105.8|6104.2|6101.2|6109.5|6106.5|6103.9|6100.9|375
1668397500000|2022-11-14 03:45:00|6104.5|6101.5|6101.6|6098.6|6104.6|6101.6|6100|6097|433
1668397800000|2022-11-14 03:50:00|6101.4|6098.4|6098.2|6095.2|6102.5|6099.5|6096.8|6093.8|500
1668398100000|2022-11-14 03:55:00|6098.3|6095.3|6101.1|6098.1|6101.2|6098.2|6096.9|6093.9|438
1668398400000|2022-11-14 04:00:00|6101|6098|6098.3|6095.3|6101.4|6098.4|6097.3|6094.3|483
1668398700000|2022-11-14 04:05:00|6098.2|6095.2|6093.3|6090.3|6098.5|6095.5|6091.5|6088.5|415
1668399000000|2022-11-14 04:10:00|6093.4|6090.4|6090|6087|6093.5|6090.5|6088.6|6085.6|336
1668399300000|2022-11-14 04:15:00|6089.9|6086.9|6087.4|6084.4|6091.9|6088.9|6087.3|6084.3|408
1668399600000|2022-11-14 04:20:00|6087.5|6084.5|6087.1|6084.1|6088.6|6085.6|6083.4|6080.4|370
1668399900000|2022-11-14 04:25:00|6087.2|6084.2|6086.1|6083.1|6087.6|6084.6|6083.7|6080.7|381
1668400200000|2022-11-14 04:30:00|6086.2|6083.2|6085|6082|6089.9|6086.9|6084.9|6081.9|411
1668400500000|2022-11-14 04:35:00|6085.1|6082.1|6088.9|6085.9|6089.3|6086.3|6084.6|6081.6|362
1668400800000|2022-11-14 04:40:00|6088.7|6085.7|6092.4|6089.4|6092.5|6089.5|6086.7|6083.7|460
1668401100000|2022-11-14 04:45:00|6092.3|6089.3|6091.3|6088.3|6092.3|6089.3|6088.3|6085.3|396
1668401400000|2022-11-14 04:50:00|6091.2|6088.2|6092.5|6089.5|6093.2|6090.2|6091.1|6088.1|394
1668401700000|2022-11-14 04:55:00|6092.6|6089.6|6093.7|6090.7|6094.3|6091.3|6091.9|6088.9|365
1668402000000|2022-11-14 05:00:00|6093.6|6090.6|6091|6088|6093.8|6090.8|6090.2|6087.2|441
1668402300000|2022-11-14 05:05:00|6091.1|6088.1|6091.6|6088.6|6092.1|6089.1|6089.9|6086.9|369
1668402600000|2022-11-14 05:10:00|6091.4|6088.4|6089.5|6086.5|6091.4|6088.4|6088.5|6085.5|417
1668402900000|2022-11-14 05:15:00|6089.6|6086.6|6088.8|6085.8|6091|6088|6088.4|6085.4|502
1668403200000|2022-11-14 05:20:00|6089.3|6086.3|6088.3|6085.3|6091.1|6088.1|6086.9|6083.9|417
1668403500000|2022-11-14 05:25:00|6087.9|6084.9|6084.1|6081.1|6088.7|6085.7|6083.7|6080.7|519
1668403800000|2022-11-14 05:30:00|6084|6081|6081.9|6078.9|6087.2|6084.2|6081.6|6078.6|529
1668404100000|2022-11-14 05:35:00|6082.1|6079.1|6082.1|6079.1|6083.1|6080.1|6079.5|6076.5|439
1668404400000|2022-11-14 05:40:00|6081.9|6078.9|6081|6078|6084|6081|6080.5|6077.5|466
1668404700000|2022-11-14 05:45:00|6081.1|6078.1|6082.8|6079.8|6084.9|6081.9|6080.9|6077.9|390
1668405000000|2022-11-14 05:50:00|6082.7|6079.7|6080.9|6077.9|6084.3|6081.3|6079.9|6076.9|477
1668405300000|2022-11-14 05:55:00|6081.1|6078.1|6080.1|6077.1|6084|6081|6079.3|6076.8|546
1668405600000|2022-11-14 06:00:00|6080.7|6077.7|6083.3|6080.3|6083.9|6080.9|6079.6|6076.6|483
1668405900000|2022-11-14 06:05:00|6083.4|6080.4|6086.3|6083.3|6087.7|6084.7|6082.8|6079.8|411
1668406200000|2022-11-14 06:10:00|6087.2|6084.2|6087.2|6084.2|6091.2|6088.2|6085.5|6082.5|473
1668406500000|2022-11-14 06:15:00|6087.6|6084.6|6089.1|6086.1|6089.5|6086.5|6086.4|6083.4|444
1668406800000|2022-11-14 06:20:00|6089|6086|6086.5|6083.5|6089.6|6086.6|6085.5|6082.5|498
1668407100000|2022-11-14 06:25:00|6086.8|6083.8|6088.1|6085.1|6088.4|6085.4|6084.8|6081.8|450
1668407400000|2022-11-14 06:30:00|6088.2|6085.2|6085.6|6082.6|6089.6|6086.6|6084.9|6081.9|478
1668407700000|2022-11-14 06:35:00|6085.5|6082.5|6088.1|6085.1|6089|6086|6084.4|6081.4|349
1668408000000|2022-11-14 06:40:00|6088.2|6085.2|6090.4|6087.4|6091.3|6088.3|6087.7|6084.7|461
1668408300000|2022-11-14 06:45:00|6090.7|6087.7|6091.3|6088.3|6094.1|6091.1|6090.1|6087.1|476
1668408600000|2022-11-14 06:50:00|6091.2|6088.2|6094.1|6091.1|6096.2|6093.2|6091|6088|402
1668408900000|2022-11-14 06:55:00|6094.2|6091.2|6094.7|6091.7|6096.1|6093.1|6093.5|6090.5|434
1668409200000|2022-11-14 07:00:00|6094.8|6091.8|6096.7|6093.7|6098.9|6095.9|6093.3|6090.3|414
1668409500000|2022-11-14 07:05:00|6096.8|6093.8|6092.9|6089.9|6097.5|6094.5|6091.9|6089.1|390
1668409800000|2022-11-14 07:10:00|6092.5|6089.5|6093.2|6090.2|6094.1|6091.4|6090.9|6088.5|321
1668410100000|2022-11-14 07:15:00|6093.7|6090.7|6097.6|6094.6|6097.7|6094.7|6091.4|6089.2|332
1668410400000|2022-11-14 07:20:00|6097.5|6094.5|6097.7|6094.7|6099.4|6097.1|6095.9|6093.3|357
1668410700000|2022-11-14 07:25:00|6097.6|6094.6|6094.8|6093|6097.9|6095.5|6092.3|6090.1|351
1668411000000|2022-11-14 07:30:00|6094.7|6092.9|6101|6098|6101.1|6098.6|6094.7|6092.9|378
1668411300000|2022-11-14 07:35:00|6101.1|6098.1|6097.3|6095.5|6102.4|6100.1|6097.3|6095|266
1668411600000|2022-11-14 07:40:00|6097.2|6095.4|6097.7|6094.7|6098.6|6096.4|6094.5|6092|330
1668411900000|2022-11-14 07:45:00|6097.8|6094.8|6095|6093.2|6100|6097.6|6092.6|6090.8|381
1668412200000|2022-11-14 07:50:00|6095.1|6093.3|6094.5|6092.7|6095.1|6093.3|6090.6|6088.6|343
1668412500000|2022-11-14 07:55:00|6094.6|6092.8|6097.9|6094.9|6098.4|6095.9|6090.5|6088.7|393
1668412800000|2022-11-14 08:00:00|6097.7|6094.7|6107.9|6104.9|6109.1|6106.1|6096|6094.2|518
1668413100000|2022-11-14 08:05:00|6108|6105|6101.6|6098.6|6108.9|6105.9|6097.5|6095.1|476
1668413400000|2022-11-14 08:10:00|6101.5|6098.5|6106.4|6104.6|6108.5|6105.9|6099.9|6097|481
1668413700000|2022-11-14 08:15:00|6106.3|6104.5|6108.6|6105.6|6109.7|6106.9|6104.3|6101.3|433
1668414000000|2022-11-14 08:20:00|6108.5|6105.5|6100.1|6097.1|6110.6|6107.6|6099.8|6096.8|457
1668414300000|2022-11-14 08:25:00|6100.5|6097.5|6095.2|6092.2|6102.4|6099.4|6094.2|6091.7|426
1668414600000|2022-11-14 08:30:00|6095.4|6092.4|6095.7|6092.7|6097.8|6094.8|6092.3|6089.7|459
1668414900000|2022-11-14 08:35:00|6095.6|6092.6|6094.3|6091.3|6097.8|6095.1|6091.8|6088.8|465
1668415200000|2022-11-14 08:40:00|6094.8|6091.8|6098.3|6095.3|6100.7|6098.1|6092.7|6090.5|481
1668415500000|2022-11-14 08:45:00|6098.5|6095.5|6104.5|6101.5|6105|6102.3|6097|6094.2|373
1668415800000|2022-11-14 08:50:00|6104.3|6101.3|6106.8|6103.8|6107.2|6105.2|6101.7|6098.8|423
1668416100000|2022-11-14 08:55:00|6107.1|6104.1|6104.6|6101.6|6107.8|6105.8|6102.3|6099.7|444
1668416400000|2022-11-14 09:00:00|6104.5|6101.5|6093|6090|6104.5|6101.7|6092.4|6089.4|498
1668416700000|2022-11-14 09:05:00|6092.9|6089.9|6088|6085|6096|6093|6086.1|6084.3|408
1668417000000|2022-11-14 09:10:00|6087.6|6085.8|6090.3|6087.3|6092.1|6090.3|6087.6|6085|403
1668417300000|2022-11-14 09:15:00|6091.1|6088.1|6089.2|6086.2|6091.3|6089.2|6086.2|6083.4|418
1668417600000|2022-11-14 09:20:00|6088.8|6085.8|6089.3|6086.3|6092.4|6090|6086.5|6084.6|417
1668417900000|2022-11-14 09:25:00|6089.5|6086.5|6090.9|6087.9|6091.2|6089.4|6086.1|6084.3|389
1668418200000|2022-11-14 09:30:00|6090.8|6087.8|6093.7|6091.9|6095.1|6092.6|6089.6|6087.3|374
1668418500000|2022-11-14 09:35:00|6093.8|6092|6094.2|6092.4|6096.3|6094.4|6093|6090.6|348
1668418800000|2022-11-14 09:40:00|6094.1|6092.3|6095.6|6093.8|6095.6|6093.8|6091.7|6089.2|377
1668419100000|2022-11-14 09:45:00|6095.5|6093.7|6088|6086.2|6095.5|6093.7|6088|6085.9|427
1668419400000|2022-11-14 09:50:00|6088.1|6086.3|6092|6089|6092.9|6090.3|6083.9|6081.5|471
1668419700000|2022-11-14 09:55:00|6091.1|6089.3|6083.6|6081.8|6091.7|6089.3|6083.1|6081.2|432
1668420000000|2022-11-14 10:00:00|6083.5|6081.7|6082.6|6080.8|6087.8|6085.5|6081.8|6080|423
1668420300000|2022-11-14 10:05:00|6083.3|6080.3|6079.6|6076.6|6085.2|6083.3|6077.9|6075.8|383
1668420600000|2022-11-14 10:10:00|6079|6077.2|6073.4|6071.6|6080.2|6077.8|6073.1|6071.1|365
1668420900000|2022-11-14 10:15:00|6073.2|6071.4|6078.6|6076.8|6079.1|6076.8|6072.9|6070.4|407
1668421200000|2022-11-14 10:20:00|6078.4|6076.6|6078.3|6076.5|6081.5|6079.4|6077.4|6075.6|300
1668421500000|2022-11-14 10:25:00|6078.4|6076.6|6078.6|6076.8|6081.1|6079.2|6077.6|6075.7|341
1668421800000|2022-11-14 10:30:00|6078.8|6077|6073.2|6071.4|6081.3|6078.9|6072.6|6070.5|352
1668422100000|2022-11-14 10:35:00|6073.1|6071.3|6070.1|6068.3|6075.7|6073.2|6070.1|6068.1|342
1668422400000|2022-11-14 10:40:00|6070.2|6068.4|6068.3|6066.5|6073.5|6071.4|6067.4|6065|367
1668422700000|2022-11-14 10:45:00|6068.2|6066.4|6067.6|6064.6|6069.9|6067.6|6066.6|6064.6|375
1668423000000|2022-11-14 10:50:00|6067.7|6064.7|6069.5|6067.7|6071.7|6069.9|6066.6|6064.3|269
1668423300000|2022-11-14 10:55:00|6069.6|6067.8|6072.3|6070.5|6074.3|6072.5|6069.4|6067.6|333
1668423600000|2022-11-14 11:00:00|6073|6070|6069.9|6066.9|6073|6071.1|6069.3|6066.9|311
1668423900000|2022-11-14 11:05:00|6069.4|6067.6|6066.3|6064.5|6071.5|6069.1|6066.1|6064.3|379
1668424200000|2022-11-14 11:10:00|6066.4|6064.6|6065.5|6063.7|6069.7|6067.9|6065.5|6063.7|336
1668424500000|2022-11-14 11:15:00|6066.1|6064.3|6071.2|6068.2|6071.5|6068.5|6064.9|6063.1|337
1668424800000|2022-11-14 11:20:00|6071.1|6068.1|6067.1|6064.1|6072.6|6069.6|6066.2|6063.8|339
1668425100000|2022-11-14 11:25:00|6067.2|6064.2|6067.6|6065.8|6070.3|6067.9|6066.2|6063.7|412
1668425400000|2022-11-14 11:30:00|6067.4|6065.6|6066.9|6065.1|6069.7|6067.4|6066.3|6064.4|343
1668425700000|2022-11-14 11:35:00|6066.8|6065|6067.5|6065.7|6069.2|6067.3|6065.4|6063.6|285
1668426000000|2022-11-14 11:40:00|6067.6|6065.8|6068.3|6066.5|6069.1|6067.3|6066.5|6064.7|269
1668426300000|2022-11-14 11:45:00|6068.4|6066.6|6071.1|6068.1|6071.2|6068.8|6067.9|6065.5|337
1668426600000|2022-11-14 11:50:00|6071|6068|6069.5|6067.7|6072|6069.8|6069.4|6067.1|331
1668426900000|2022-11-14 11:55:00|6069.6|6067.8|6070|6068.2|6071.7|6069.4|6067.2|6065.1|371
1668427200000|2022-11-14 12:00:00|6069.9|6068.1|6069.5|6067.7|6070.3|6068.5|6065.3|6063.5|338
1668427500000|2022-11-14 12:05:00|6069.3|6067.5|6065.2|6062.2|6069.5|6067.5|6062.9|6061|344
1668427800000|2022-11-14 12:10:00|6065.1|6062.1|6065.8|6064|6067.2|6065.2|6062.6|6060.8|324
1668428100000|2022-11-14 12:15:00|6065.7|6063.9|6066.8|6065|6067.7|6065.6|6064.8|6062.5|246
1668428400000|2022-11-14 12:20:00|6067|6065.2|6070.4|6068.6|6070.6|6068.8|6065|6063.2|224
1668428700000|2022-11-14 12:25:00|6070.3|6068.5|6072.3|6070.5|6072.3|6070.5|6069.8|6068|295
1668429000000|2022-11-14 12:30:00|6072.2|6070.4|6075.5|6073.7|6076.2|6074|6072.2|6070.4|281
1668429300000|2022-11-14 12:35:00|6075.4|6073.6|6069.7|6066.7|6076.2|6074|6068.1|6065.6|372
1668429600000|2022-11-14 12:40:00|6069.6|6066.6|6073.7|6070.7|6075.1|6072.4|6068.7|6066.6|376
1668429900000|2022-11-14 12:45:00|6073.8|6070.8|6078.7|6076.9|6079.4|6077.2|6071.1|6068.1|385
1668430200000|2022-11-14 12:50:00|6079.1|6076.1|6084.9|6081.9|6086|6083.5|6077.8|6075.4|348
1668430500000|2022-11-14 12:55:00|6084.8|6081.8|6087.2|6084.2|6088.6|6086.3|6080.9|6078.1|423
1668430800000|2022-11-14 13:00:00|6087.4|6084.4|6082|6080.2|6087.8|6085.4|6081|6078.6|540
1668431100000|2022-11-14 13:05:00|6082.7|6079.7|6084|6081|6085.2|6083|6081.6|6079.7|433
1668431400000|2022-11-14 13:10:00|6084.1|6081.1|6087.1|6084.1|6087.5|6085.7|6080.7|6078.9|406
1668431700000|2022-11-14 13:15:00|6086.5|6084.7|6091.3|6089.5|6094|6091.7|6085.1|6083.3|474
1668432000000|2022-11-14 13:20:00|6091.7|6089.9|6091.3|6088.3|6096|6093.1|6089.9|6087.7|510
1668432300000|2022-11-14 13:25:00|6091.2|6088.2|6088|6086.2|6091.5|6089|6086.1|6083.7|447
1668432600000|2022-11-14 13:30:00|6088.5|6085.5|6089|6086|6090.5|6087.5|6084.1|6081.4|460
1668432900000|2022-11-14 13:35:00|6089.1|6086.1|6087.3|6084.3|6089.9|6087.4|6084.6|6081.8|479
1668433200000|2022-11-14 13:40:00|6087.4|6084.4|6083.2|6080.2|6088.7|6086.1|6081.8|6079.3|424
1668433500000|2022-11-14 13:45:00|6083.1|6080.1|6083.1|6080.1|6085.4|6083|6079.4|6076.4|444
1668433800000|2022-11-14 13:50:00|6083|6080|6087.7|6084.7|6089.6|6087.2|6080|6077.2|434
1668434100000|2022-11-14 13:55:00|6086.9|6085.1|6090.3|6088.5|6091.4|6089|6084.1|6081.6|435
1668434400000|2022-11-14 14:00:00|6091.3|6088.3|6096.7|6094.9|6097.9|6095.6|6090.6|6088.2|469
1668434700000|2022-11-14 14:05:00|6096.8|6095|6095.1|6093.3|6096.8|6095|6093.1|6091.3|389
1668435000000|2022-11-14 14:10:00|6095.2|6093.4|6092.9|6091.1|6096|6094.2|6091.3|6089.1|373
1668435300000|2022-11-14 14:15:00|6092.7|6090.9|6087.4|6085.6|6093.4|6091.6|6086.1|6084.3|348
1668435600000|2022-11-14 14:20:00|6087.2|6085.4|6087.6|6085.8|6088.3|6086.4|6083.9|6081.6|354
1668435900000|2022-11-14 14:25:00|6087.4|6085.6|6085.2|6083.4|6090.7|6088.3|6085.2|6082.9|413
1668436200000|2022-11-14 14:30:00|6085.6|6082.6|6087.1|6085.3|6093.7|6091.2|6084.3|6082.2|547
1668436500000|2022-11-14 14:35:00|6086.8|6085|6086.4|6084.6|6088.3|6086.5|6083|6081.1|522
1668436800000|2022-11-14 14:40:00|6086.5|6084.7|6076.5|6073.5|6088.3|6086.4|6076.5|6073.5|556
1668437100000|2022-11-14 14:45:00|6076.1|6074.3|6077.7|6075.9|6080.2|6077.8|6072.6|6070.3|554
1668437400000|2022-11-14 14:50:00|6077.6|6075.8|6084.4|6082.6|6085.4|6083.1|6076|6074.1|549
1668437700000|2022-11-14 14:55:00|6084.5|6082.7|6082.7|6080.9|6085.2|6082.8|6081|6078.9|488
1668438000000|2022-11-14 15:00:00|6082.6|6080.8|6090|6088.2|6094.5|6092.4|6082.2|6080.4|547
1668438300000|2022-11-14 15:05:00|6090.1|6088.3|6091.3|6089.5|6092.4|6090.4|6086.4|6084.6|429
1668438600000|2022-11-14 15:10:00|6091.5|6089.7|6094.7|6092.9|6094.9|6093.1|6091.3|6089.5|395
1668438900000|2022-11-14 15:15:00|6094.8|6093|6092.2|6090.4|6100.7|6098.9|6092.2|6090.4|426
1668439200000|2022-11-14 15:20:00|6092.3|6090.5|6096.9|6095.1|6098.8|6096.6|6092.2|6090.4|423
1668439500000|2022-11-14 15:25:00|6096.8|6095|6097.1|6095.3|6098.7|6096.9|6093.1|6091.3|441
1668439800000|2022-11-14 15:30:00|6097|6095.2|6098.3|6096.5|6100|6098.1|6094.7|6092.9|434
1668440100000|2022-11-14 15:35:00|6098.4|6096.6|6100.2|6098.4|6100.9|6099.1|6097.6|6095.2|425
1668440400000|2022-11-14 15:40:00|6100.1|6098.3|6100.5|6098.7|6104.2|6102.4|6099.1|6097.1|466
1668440700000|2022-11-14 15:45:00|6100.4|6098.6|6103.8|6102|6105.3|6103|6098.9|6097.1|408
1668441000000|2022-11-14 15:50:00|6103.3|6101.5|6105.3|6103.5|6110.6|6107.8|6103|6101.1|516
1668441300000|2022-11-14 15:55:00|6105.4|6103.6|6107.2|6105.4|6110.3|6108.5|6104.3|6102.5|425
1668441600000|2022-11-14 16:00:00|6107|6105.2|6106.1|6104.3|6108.2|6106.4|6102.4|6100.6|423
1668441900000|2022-11-14 16:05:00|6106.5|6104.7|6104|6102.2|6108.2|6106.4|6103.8|6102|380
1668442200000|2022-11-14 16:10:00|6104.3|6102.5|6098|6096.2|6104.4|6102.6|6096.6|6094.8|353
1668442500000|2022-11-14 16:15:00|6097.6|6095.8|6099.4|6097.6|6099.4|6097.6|6095.7|6093.9|389
1668442800000|2022-11-14 16:20:00|6099.3|6097.5|6102.1|6099.1|6102.6|6100.8|6098.8|6097|329
1668443100000|2022-11-14 16:25:00|6102.2|6099.2|6105.4|6103.6|6106.2|6103.8|6100.8|6099|371
1668443400000|2022-11-14 16:30:00|6105.5|6103.7|6110.1|6108.3|6110.1|6108.3|6098.4|6096.6|476
1668443700000|2022-11-14 16:35:00|6110.8|6109|6107|6105.2|6115.4|6113.1|6106.5|6104.2|558
1668444000000|2022-11-14 16:40:00|6106.9|6105.1|6101.2|6099.4|6107.4|6105.6|6101.1|6099.3|443
1668444300000|2022-11-14 16:45:00|6101.3|6099.5|6099.8|6098|6102.8|6101|6098.7|6096.9|405
1668444600000|2022-11-14 16:50:00|6099.6|6097.8|6094.3|6092.5|6102.9|6100.6|6093.2|6091.4|399
1668444900000|2022-11-14 16:55:00|6094.4|6092.6|6096.1|6094.3|6097|6095.2|6092.7|6090.7|453
1668445200000|2022-11-14 17:00:00|6096.2|6094.4|6102.7|6100.9|6103.5|6101.7|6095.4|6093.6|464
1668445500000|2022-11-14 17:05:00|6102.4|6100.6|6102.4|6100.6|6104.1|6102.2|6101|6098.7|456
1668445800000|2022-11-14 17:10:00|6102.8|6101|6102.1|6100.3|6104.5|6102.7|6099.9|6098.1|377
1668446100000|2022-11-14 17:15:00|6102.2|6100.4|6099.7|6097.9|6104.1|6101.7|6099.7|6097.9|407
1668446400000|2022-11-14 17:20:00|6099.5|6097.7|6103.9|6102.1|6105.6|6103.1|6094.9|6093.1|409
1668446700000|2022-11-14 17:25:00|6104|6102.2|6104.4|6102.6|6107.8|6105.2|6103.2|6100.8|407
1668447000000|2022-11-14 17:30:00|6105|6102|6106.1|6104.3|6108.5|6106.7|6103.8|6101.6|342
1668447300000|2022-11-14 17:35:00|6106.2|6104.4|6107.2|6105.4|6108.2|6106.4|6105.5|6103.4|366
1668447600000|2022-11-14 17:40:00|6107.3|6105.5|6104.8|6103|6107.6|6105.8|6103.7|6101.9|333
1668447900000|2022-11-14 17:45:00|6104.7|6102.9|6104.8|6103|6105.8|6104|6103.3|6101.5|347
1668448200000|2022-11-14 17:50:00|6104.7|6102.9|6103|6101.2|6105.9|6104.1|6102.8|6100.6|329
1668448500000|2022-11-14 17:55:00|6102.9|6101.1|6105.3|6101.9|6105.7|6102.7|6101|6099.2|337
1668448800000|2022-11-14 18:00:00|6106.1|6102.1|6105.7|6103.9|6109.6|6105.6|6104.8|6101.3|357
1668449100000|2022-11-14 18:05:00|6105.8|6104|6106|6103|6107.3|6105.5|6104.6|6101.9|277
1668449400000|2022-11-14 18:10:00|6106.1|6103.1|6107.5|6105.7|6108.1|6105.8|6105|6102.9|285
1668449700000|2022-11-14 18:15:00|6107.3|6105.5|6110.1|6108.3|6110.8|6108.7|6106.1|6103.9|250
1668450000000|2022-11-14 18:20:00|6110|6108.2|6114.4|6112.6|6116.5|6114.2|6109.9|6108.1|337
1668450300000|2022-11-14 18:25:00|6114.3|6112.5|6118.6|6116.8|6118.8|6116.9|6113.9|6111.8|299
1668450600000|2022-11-14 18:30:00|6118.7|6116.9|6118.1|6115.1|6118.7|6116.9|6116.6|6114.2|344
1668450900000|2022-11-14 18:35:00|6118.2|6115.2|6117|6114|6119.8|6117.8|6115.9|6113.4|283
1668451200000|2022-11-14 18:40:00|6116.9|6113.9|6113.9|6112.1|6117.1|6114.8|6113.8|6112|280
1668451500000|2022-11-14 18:45:00|6113.8|6112|6117.5|6114.5|6117.5|6114.9|6113.3|6111.3|258
1668451800000|2022-11-14 18:50:00|6117.6|6114.6|6117.9|6116.1|6119.1|6117|6114.8|6112.5|297
1668452100000|2022-11-14 18:55:00|6117.8|6116|6118.6|6116.8|6119|6116.9|6116.9|6115.1|255
1668452400000|2022-11-14 19:00:00|6118.5|6116.7|6117|6115.2|6118.6|6116.8|6116.4|6114.3|258
1668452700000|2022-11-14 19:05:00|6117.2|6115.4|6118|6116.2|6119.5|6117.1|6117|6115|267
1668453000000|2022-11-14 19:10:00|6117.9|6116.1|6116.6|6114.8|6117.9|6116.1|6116|6113.6|260
1668453300000|2022-11-14 19:15:00|6116.5|6114.7|6114.6|6112.8|6117.4|6115.6|6112.8|6110.7|275
1668453600000|2022-11-14 19:20:00|6114.4|6112.6|6114.3|6112.5|6115.6|6113.3|6113.6|6111.4|294
1668453900000|2022-11-14 19:25:00|6114.4|6112.6|6115.6|6113.8|6116.1|6113.8|6113.6|6111.4|275
1668454200000|2022-11-14 19:30:00|6115.5|6113.7|6113.8|6112|6116.5|6114.3|6113.8|6111.4|245
1668454500000|2022-11-14 19:35:00|6113.9|6112.1|6114.4|6112.6|6116.1|6114.3|6113.8|6111.9|265
1668454800000|2022-11-14 19:40:00|6114.3|6112.5|6114.3|6112.5|6115.3|6113.5|6113|6111.2|240
1668455100000|2022-11-14 19:45:00|6114.2|6112.4|6113|6111.2|6114.5|6112.7|6112.1|6110.3|240
1668455400000|2022-11-14 19:50:00|6112.9|6111.1|6116.7|6114.9|6117.5|6115.2|6112.5|6110.7|224
1668455700000|2022-11-14 19:55:00|6116.9|6115.1|6116.9|6115.1|6120.3|6118.5|6116.7|6114.9|300
1668456000000|2022-11-14 20:00:00|6117|6115.2|6119.2|6117.4|6122.7|6120.9|6116.8|6114.9|284
1668456300000|2022-11-14 20:05:00|6119.1|6117.3|6115.1|6113.3|6119.1|6117.3|6114.7|6112.6|253
1668456600000|2022-11-14 20:10:00|6115|6113.2|6110.7|6108.9|6115.9|6113.7|6110.2|6108|317
1668456900000|2022-11-14 20:15:00|6110.6|6108.8|6113.4|6110.4|6113.7|6111.1|6110.3|6108.4|289
1668457200000|2022-11-14 20:20:00|6112.9|6111.1|6113.1|6111.3|6114.2|6111.9|6112.1|6109.9|226
1668457500000|2022-11-14 20:25:00|6113.2|6111.4|6113.9|6110.9|6114.1|6112|6112.3|6109.8|218
1668457800000|2022-11-14 20:30:00|6114|6111|6113.4|6110.4|6114.5|6112.3|6112.3|6109.9|279
1668458100000|2022-11-14 20:35:00|6112.7|6110.9|6112.7|6110.9|6114|6111.5|6111.4|6109.2|290
1668458400000|2022-11-14 20:40:00|6112.5|6110.7|6111.9|6108.9|6114.4|6112.3|6111.2|6108.8|254
1668458700000|2022-11-14 20:45:00|6111.8|6108.8|6105.9|6104.1|6111.8|6109.5|6105.7|6103.9|274
1668459000000|2022-11-14 20:50:00|6105.8|6104|6105.7|6103.9|6108.8|6106.9|6105.2|6102.8|269
1668459300000|2022-11-14 20:55:00|6105.6|6103.8|6101.9|6100.1|6105.6|6103.8|6100.6|6098.8|259
1668459600000|2022-11-14 21:00:00|6102.6|6099.6|6103|6100|6105.7|6102.7|6101.9|6098.9|288
1668459900000|2022-11-14 21:05:00|6102.7|6099.7|6101|6099.2|6103|6100.6|6101|6098.6|242
1668460200000|2022-11-14 21:10:00|6101.1|6099.3|6099.5|6097.7|6101.8|6099.4|6099.4|6097.6|175
1668460500000|2022-11-14 21:15:00|6099.4|6097.6|6099.3|6096.3|6099.9|6097.6|6098.6|6096.3|157
1668460800000|2022-11-14 21:20:00|6099.5|6096.5|6098.4|6096.6|6101.3|6098.7|6098.2|6095.8|121
1668461100000|2022-11-14 21:25:00|6098.3|6096.5|6098.5|6095.5|6099.2|6096.9|6097.7|6095.3|182
1668461400000|2022-11-14 21:30:00|6098.3|6095.3|6099.2|6096.2|6099.3|6096.6|6097.5|6094.9|135
1668461700000|2022-11-14 21:35:00|6099.3|6096.3|6097.4|6094.4|6099.8|6096.8|6097.2|6094.2|183
1668462000000|2022-11-14 21:40:00|6097.5|6094.5|6097.4|6094.4|6098.4|6095.9|6096.6|6094.1|145
1668462300000|2022-11-14 21:45:00|6097.5|6094.5|6097|6094|6098.4|6095.4|6096.4|6093.8|96
1668462600000|2022-11-14 21:50:00|6096.5|6094.7|6097.3|6094.3|6097.9|6094.9|6096.4|6094.1|118
1668462900000|2022-11-14 21:55:00|6097.2|6094.2|6096.2|6093.2|6099|6097.2|6096.2|6093.2|151
1668463200000|2022-11-14 22:00:00|6097.2|6093|6097.3|6093.3|6098.2|6094.6|6096.6|6093|29
1668463500000|2022-11-14 22:05:00|6097.2|6093.2|6097.9|6094.3|6097.9|6094.6|6096.8|6093.2|21
1668463800000|2022-11-14 22:10:00|6096.9|6093.9|6098.9|6094.9|6100.5|6096.5|6096.9|6093.5|68
1668464100000|2022-11-14 22:15:00|6099.9|6095.9|6099|6095|6100|6096|6098.3|6094.3|37
1668464400000|2022-11-14 22:20:00|6099.7|6095.7|6098.4|6094.4|6100.2|6096.2|6097.2|6093.2|55
1668464700000|2022-11-14 22:25:00|6097.9|6093.9|6099.7|6095.7|6101|6097|6097.6|6093.6|69
1668465000000|2022-11-14 22:30:00|6099.8|6095.8|6098.9|6095.4|6099.9|6095.9|6098|6094.5|89
1668465300000|2022-11-14 22:35:00|6098.8|6095.3|6097.4|6094|6099.6|6095.6|6097.4|6094|94
1668465600000|2022-11-14 22:40:00|6097.5|6094.1|6097.8|6093.8|6098.6|6094.7|6096.6|6093.2|92
1668465900000|2022-11-14 22:45:00|6097.7|6093.7|6097.6|6093.6|6098.8|6094.8|6096.5|6093.2|91
1668466200000|2022-11-14 22:50:00|6097.3|6093.3|6096.5|6092.6|6097.3|6093.8|6096|6092.6|88
1668466500000|2022-11-14 22:55:00|6096.9|6092.9|6095.6|6091.8|6097.1|6093.1|6095|6091.8|118
1668466800000|2022-11-14 23:00:00|6095.4|6091.7|6096.7|6093.7|6097.5|6094.1|6093.5|6090.5|179
1668467100000|2022-11-14 23:05:00|6096.6|6093.6|6095.8|6092.8|6099.8|6096.8|6095.2|6092.2|144
1668467400000|2022-11-14 23:10:00|6095.7|6092.7|6098.4|6095.4|6098.5|6095.5|6095.6|6092.6|176
1668467700000|2022-11-14 23:15:00|6098.5|6095.5|6095.9|6092.9|6099.3|6096.3|6095.8|6092.8|217
1668468000000|2022-11-14 23:20:00|6096|6093|6096.6|6093.6|6097|6094|6095.2|6092.2|198
1668468300000|2022-11-14 23:25:00|6097|6094|6096|6093|6097.8|6094.8|6095.4|6092.4|160
1668468600000|2022-11-14 23:30:00|6096.1|6093.1|6096.4|6093.4|6097.8|6094.8|6095.4|6092.4|131
1668468900000|2022-11-14 23:35:00|6096.5|6093.5|6097.2|6094.2|6098.1|6095.1|6096.5|6093.5|117
1668469200000|2022-11-14 23:40:00|6097.3|6094.3|6096.5|6093.5|6098|6095|6096.4|6093.4|148
1668469500000|2022-11-14 23:45:00|6096.2|6093.2|6093|6090|6096.5|6093.5|6092.9|6089.9|137
1668469800000|2022-11-14 23:50:00|6092.9|6089.9|6092.1|6089.1|6093.6|6090.6|6090.9|6087.9|229
1668470100000|2022-11-14 23:55:00|6092|6089|6091.3|6088.3|6093.1|6090.1|6089.8|6086.8|220
1668470400000|2022-11-15 00:00:00|6092.3|6089.3|6092.1|6090.3|6096.6|6094.3|6091.5|6089.2|271
1668470700000|2022-11-15 00:05:00|6092.2|6090.4|6091|6088|6092.2|6090.4|6088.3|6085.9|212
1668471000000|2022-11-15 00:10:00|6090.9|6087.9|6091.3|6088.3|6093.3|6090.6|6088.2|6085.8|268
1668471300000|2022-11-15 00:15:00|6091.4|6088.4|6090.6|6088.8|6091.6|6089|6088.9|6086.8|220
1668471600000|2022-11-15 00:20:00|6090.7|6088.9|6091.7|6089.9|6092.3|6089.9|6088.8|6086.6|255
1668471900000|2022-11-15 00:25:00|6092.6|6089.6|6089.4|6086.4|6093|6090.2|6089|6086|298
1668472200000|2022-11-15 00:30:00|6089.5|6086.5|6094.4|6092.6|6094.5|6092.7|6089.5|6086.5|249
1668472500000|2022-11-15 00:35:00|6094.3|6092.5|6091.7|6089.9|6094.9|6093.1|6090.8|6088.5|273
1668472800000|2022-11-15 00:40:00|6091.8|6090|6089.8|6088|6093.4|6091|6088.7|6086.9|282
1668473100000|2022-11-15 00:45:00|6089.6|6087.8|6088.5|6086.7|6093.1|6090.4|6087.6|6085.2|305
1668473400000|2022-11-15 00:50:00|6088.9|6085.9|6090.3|6088.5|6091.5|6089.2|6088.6|6085.8|374
1668473700000|2022-11-15 00:55:00|6090.7|6088.9|6089.6|6087.8|6091.2|6088.9|6086.4|6084.3|316
1668474000000|2022-11-15 01:00:00|6089.9|6088.1|6092.2|6090.4|6094.9|6092.4|6089.9|6088.1|351
1668474300000|2022-11-15 01:05:00|6092.4|6090.6|6092|6090.2|6092.6|6090.8|6088.3|6086.5|309
1668474600000|2022-11-15 01:10:00|6091.8|6090|6092.4|6090.6|6094.8|6093|6090.4|6088.6|243
1668474900000|2022-11-15 01:15:00|6092.5|6090.7|6100.8|6097.8|6101.4|6099.3|6092.5|6090.2|388
1668475200000|2022-11-15 01:20:00|6100.9|6097.9|6100.3|6097.3|6105.4|6102.8|6098.5|6096.2|375
1668475500000|2022-11-15 01:25:00|6100.4|6097.4|6096.1|6094.3|6100.4|6097.5|6094.2|6091.7|340
1668475800000|2022-11-15 01:30:00|6096.2|6094.4|6092.1|6090.3|6097|6095|6089.5|6087.4|363
1668476100000|2022-11-15 01:35:00|6092.9|6091.1|6095.3|6093.5|6096|6093.6|6090.3|6087.8|377
1668476400000|2022-11-15 01:40:00|6095.4|6093.6|6092.7|6090.9|6095.7|6093.6|6091.6|6089.4|403
1668476700000|2022-11-15 01:45:00|6092.6|6090.8|6095.9|6092.9|6096.5|6094.2|6091.5|6089.2|359
1668477000000|2022-11-15 01:50:00|6095.8|6092.8|6097.2|6095.4|6099.4|6097|6095.4|6092.8|333
1668477300000|2022-11-15 01:55:00|6097.1|6095.3|6096.3|6093.3|6099.5|6097.7|6095.5|6092.8|306
1668477600000|2022-11-15 02:00:00|6096.2|6093.2|6100.2|6097.2|6100.5|6098.1|6092.9|6089.9|333
1668477900000|2022-11-15 02:05:00|6100.3|6097.3|6100.3|6098.5|6103.5|6101.1|6099.2|6096.7|263
1668478200000|2022-11-15 02:10:00|6100.4|6098.6|6103.3|6100.3|6104.4|6102.1|6099.1|6096.5|211
1668478500000|2022-11-15 02:15:00|6103.1|6101.3|6105|6103.2|6105.8|6103.6|6103|6100.7|280
1668478800000|2022-11-15 02:20:00|6105.1|6103.3|6105.8|6104|6106.7|6104.4|6102.6|6100.8|292
1668479100000|2022-11-15 02:25:00|6105.4|6103.6|6106.1|6104.3|6108.2|6106.4|6105.4|6103.6|255
1668479400000|2022-11-15 02:30:00|6106|6104.2|6106.1|6104.3|6107.5|6105.7|6105.5|6103.7|287
1668479700000|2022-11-15 02:35:00|6106|6104.2|6108.1|6106.3|6108.9|6106.9|6106|6104.2|223
1668480000000|2022-11-15 02:40:00|6108|6106.2|6106.4|6104.6|6108.8|6107|6105.9|6104.1|208
1668480300000|2022-11-15 02:45:00|6106.3|6104.5|6106|6104.2|6107.9|6106.1|6103.6|6101.8|271
1668480600000|2022-11-15 02:50:00|6106.1|6104.3|6107.4|6105.6|6108.7|6106.9|6105.2|6102.8|246
1668480900000|2022-11-15 02:55:00|6107.5|6105.7|6108.3|6106.5|6109.2|6107.1|6107.1|6104.7|249
1668481200000|2022-11-15 03:00:00|6108.5|6106.7|6108|6106.2|6108.7|6106.9|6106|6104.2|217
1668481500000|2022-11-15 03:05:00|6107.9|6106.1|6115.7|6113.9|6115.7|6113.9|6107.4|6105.2|249
1668481800000|2022-11-15 03:10:00|6115.6|6113.8|6113.9|6112.1|6116.4|6114.5|6113.5|6111.1|209
1668482100000|2022-11-15 03:15:00|6114.3|6112.5|6113.9|6112.1|6117.1|6115.3|6113.6|6111.6|224
1668482400000|2022-11-15 03:20:00|6114|6112.2|6111.4|6109.6|6114.3|6112.5|6110|6108.2|208
1668482700000|2022-11-15 03:25:00|6111.5|6109.7|6112.9|6111.1|6116.7|6114.4|6111.3|6109.5|245
1668483000000|2022-11-15 03:30:00|6113|6111.2|6113.4|6111.6|6114.2|6112.1|6108.6|6106.8|263
1668483300000|2022-11-15 03:35:00|6113.3|6111.5|6114.1|6112.3|6114.2|6112.3|6111.4|6109.5|255
1668483600000|2022-11-15 03:40:00|6114|6112.2|6114.1|6112.3|6116.2|6114.4|6113.7|6111.6|243
1668483900000|2022-11-15 03:45:00|6114.2|6112.4|6120.7|6117.7|6120.8|6118.8|6114.1|6112.3|294
1668484200000|2022-11-15 03:50:00|6119.7|6117.9|6117.5|6115.7|6120.7|6118.4|6117.3|6114.9|279
1668484500000|2022-11-15 03:55:00|6117.6|6115.8|6111.9|6110.1|6119|6117.2|6110.5|6108.6|274
1668484800000|2022-11-15 04:00:00|6111.8|6110|6112|6110.2|6114.7|6112.7|6110.4|6108.2|257
1668485100000|2022-11-15 04:05:00|6111.9|6110.1|6113.2|6110.2|6113.7|6111.1|6109.9|6107.6|236
1668485400000|2022-11-15 04:10:00|6113.3|6110.3|6109.8|6108|6113.3|6110.9|6109.8|6108|198
1668485700000|2022-11-15 04:15:00|6109.9|6108.1|6110.3|6108.5|6111.9|6109.8|6109|6106.6|215
1668486000000|2022-11-15 04:20:00|6110.9|6107.9|6108|6105|6111.3|6109|6106.9|6104.6|227
1668486300000|2022-11-15 04:25:00|6108.1|6105.1|6108.4|6105.4|6108.9|6106.6|6105.3|6103.1|228
1668486600000|2022-11-15 04:30:00|6108.3|6105.3|6108|6106.2|6109.2|6106.8|6106.5|6104|214
1668486900000|2022-11-15 04:35:00|6108.1|6106.3|6107.6|6105.8|6108.6|6106.5|6105.9|6103.7|212
1668487200000|2022-11-15 04:40:00|6107.5|6105.7|6108|6106.2|6109.2|6106.9|6106.4|6104.5|189
1668487500000|2022-11-15 04:45:00|6107.9|6106.1|6107|6105.2|6109.8|6107.3|6106.9|6105.1|177
1668487800000|2022-11-15 04:50:00|6106.9|6105.1|6106.3|6104.5|6107.1|6105.3|6105.7|6103.9|190
1668488100000|2022-11-15 04:55:00|6106.8|6105|6104.9|6103.1|6106.9|6105.1|6104.7|6102.9|174
1668488400000|2022-11-15 05:00:00|6105|6103.2|6107.3|6105.5|6110.6|6108.3|6103.8|6102|273
1668488700000|2022-11-15 05:05:00|6107.4|6105.6|6115.2|6112.2|6115.2|6112.8|6107.3|6105|320
1668489000000|2022-11-15 05:10:00|6115.3|6112.3|6116.7|6114.9|6121.2|6118.7|6114.6|6112.3|305
1668489300000|2022-11-15 05:15:00|6117.2|6115.4|6120|6118.2|6121.5|6119.1|6117.2|6115.1|218
1668489600000|2022-11-15 05:20:00|6119.9|6118.1|6120|6118.2|6121.1|6118.8|6118|6116|233
1668489900000|2022-11-15 05:25:00|6120.3|6118.5|6119.1|6117.3|6121.6|6119.2|6118.4|6116.4|242
1668490200000|2022-11-15 05:30:00|6119|6117.2|6118.1|6116.3|6120.4|6117.9|6116.1|6114.3|241
1668490500000|2022-11-15 05:35:00|6118|6116.2|6118|6116.2|6119.3|6117.5|6116.4|6114.6|193
1668490800000|2022-11-15 05:40:00|6117.9|6116.1|6118.2|6115.2|6118.3|6116.5|6115.6|6113.5|190
1668491100000|2022-11-15 05:45:00|6117.6|6115.8|6118.6|6115.6|6119.6|6117.6|6116|6113.7|211
1668491400000|2022-11-15 05:50:00|6117.8|6116|6117.6|6115.8|6119.7|6117.9|6117.6|6115.8|205
1668491700000|2022-11-15 05:55:00|6117.7|6115.9|6118.6|6116.8|6120.3|6118|6116.3|6114.5|198
1668492000000|2022-11-15 06:00:00|6118.5|6116.7|6119.6|6117.8|6120.4|6118.6|6116.5|6114.7|266
1668492300000|2022-11-15 06:05:00|6119.3|6117.5|6119.5|6117.7|6120.9|6118.5|6116.3|6114.5|249
1668492600000|2022-11-15 06:10:00|6119.3|6117.5|6122.6|6120.8|6124.7|6122.9|6118.2|6116.4|274
1668492900000|2022-11-15 06:15:00|6122.5|6120.7|6119.9|6118.1|6123.3|6121.3|6119.1|6117|262
1668493200000|2022-11-15 06:20:00|6120|6118.2|6118.8|6117|6122.6|6120.4|6118.1|6116|281
1668493500000|2022-11-15 06:25:00|6118.9|6117.1|6124.2|6121.2|6124.2|6121.7|6118.6|6116.5|181
1668493800000|2022-11-15 06:30:00|6124.3|6121.3|6124.4|6122.6|6126|6123.7|6122.9|6120.6|292
1668494100000|2022-11-15 06:35:00|6124.5|6122.7|6123.8|6122|6125.5|6123|6122.6|6120.6|202
1668494400000|2022-11-15 06:40:00|6124|6122.2|6125.1|6122.1|6125.8|6123.6|6123.4|6121|193
1668494700000|2022-11-15 06:45:00|6125.2|6122.2|6124.5|6122.7|6125.2|6123.2|6122.7|6120.9|179
1668495000000|2022-11-15 06:50:00|6124.4|6122.6|6127.7|6125.9|6127.8|6126|6123.8|6122|210
1668495300000|2022-11-15 06:55:00|6127.4|6125.6|6127.3|6125.5|6130.3|6128.5|6126.5|6124.7|287
1668495600000|2022-11-15 07:00:00|6127.4|6125.6|6130.5|6128.7|6131|6128.7|6127.1|6125.1|330
1668495900000|2022-11-15 07:05:00|6130.4|6128.6|6134.1|6132.3|6136.1|6133.9|6130.2|6128.2|268
1668496200000|2022-11-15 07:10:00|6134.2|6132.4|6137.2|6134.2|6138.3|6136.4|6133.4|6131.1|313
1668496500000|2022-11-15 07:15:00|6136.8|6135|6139.1|6137.3|6139.2|6137.4|6135.2|6133.4|328
1668496800000|2022-11-15 07:20:00|6139|6137.2|6149.1|6147.3|6151|6148.5|6138.7|6136.9|426
1668497100000|2022-11-15 07:25:00|6149.2|6147.4|6148.1|6145.1|6151.4|6149.3|6144.6|6142.3|426
1668497400000|2022-11-15 07:30:00|6148.2|6145.2|6149.8|6148|6158.2|6155.4|6146.6|6144.2|519
1668497700000|2022-11-15 07:35:00|6149.5|6147.7|6149.1|6147.3|6152.7|6150.8|6145.8|6143.1|436
1668498000000|2022-11-15 07:40:00|6149.3|6147.5|6156.1|6153.1|6158.8|6157|6149.3|6147.5|465
1668498300000|2022-11-15 07:45:00|6155.8|6152.8|6156|6153|6160.7|6158.9|6152.4|6150.6|484
1668498600000|2022-11-15 07:50:00|6155.5|6153.7|6155.4|6153.6|6159.4|6157.2|6154.1|6151.3|502
1668498900000|2022-11-15 07:55:00|6155|6153.2|6159.7|6157.9|6162.7|6160.5|6153.4|6151.1|505
1668499200000|2022-11-15 08:00:00|6159.8|6158|6151.6|6148.6|6160.5|6158|6149.1|6146.7|484
1668499500000|2022-11-15 08:05:00|6151.7|6148.7|6151.9|6148.9|6154.1|6152|6147.3|6144.7|501
1668499800000|2022-11-15 08:10:00|6151.2|6149.4|6153.4|6151.6|6155.8|6153.4|6150.9|6147.9|535
1668500100000|2022-11-15 08:15:00|6153.6|6151.8|6152.7|6150.9|6154.5|6152.1|6146.8|6145|477
1668500400000|2022-11-15 08:20:00|6152.8|6151|6149.7|6146.7|6157.5|6155.4|6149|6146.3|524
1668500700000|2022-11-15 08:25:00|6149.8|6146.8|6151.6|6148.6|6153.6|6150.8|6147.6|6145.8|454
1668501000000|2022-11-15 08:30:00|6151.8|6148.8|6151|6149.2|6156.2|6153.7|6149.6|6146.6|463
1668501300000|2022-11-15 08:35:00|6150.9|6149.1|6146.4|6143.4|6152.1|6149.3|6142.7|6140.1|462
1668501600000|2022-11-15 08:40:00|6146.3|6143.3|6148.2|6146.4|6149.3|6146.8|6144.9|6142.5|449
1668501900000|2022-11-15 08:45:00|6148.4|6146.6|6150.2|6148.4|6151|6148.7|6146.1|6143.6|455
1668502200000|2022-11-15 08:50:00|6151.3|6148.3|6151.6|6148.6|6152.7|6150.5|6146|6144.2|390
1668502500000|2022-11-15 08:55:00|6151.2|6148.2|6146.6|6143.6|6151.2|6148.2|6144.1|6141.8|375
1668502800000|2022-11-15 09:00:00|6146.5|6143.5|6153.8|6150.8|6153.8|6151.9|6145.2|6143.1|384
1668503100000|2022-11-15 09:05:00|6154.2|6151.2|6154.8|6153|6159.2|6156.6|6151.5|6149.1|441
1668503400000|2022-11-15 09:10:00|6154.7|6152.9|6152.9|6151.1|6156.1|6153.7|6149.9|6148.1|422
1668503700000|2022-11-15 09:15:00|6153.1|6151.3|6144.8|6141.8|6154.6|6152.4|6141.1|6138.5|403
1668504000000|2022-11-15 09:20:00|6144.9|6141.9|6142.5|6140.7|6145.6|6143.4|6141|6138.5|378
1668504300000|2022-11-15 09:25:00|6142.8|6141|6146.1|6144.3|6146.1|6144.3|6141.4|6139.2|339
1668504600000|2022-11-15 09:30:00|6146|6144.2|6144|6141|6147.2|6145.1|6142.9|6140.2|460
1668504900000|2022-11-15 09:35:00|6144.1|6141.1|6143.8|6140.8|6144.1|6141.7|6139.1|6136.7|415
1668505200000|2022-11-15 09:40:00|6143.9|6140.9|6142.8|6139.8|6146.3|6143.4|6141.4|6138.4|402
1668505500000|2022-11-15 09:45:00|6142.9|6139.9|6144.9|6141.9|6146.7|6143.7|6139.2|6137.2|382
1668505800000|2022-11-15 09:50:00|6144.8|6141.8|6153.7|6150.7|6155.4|6152.8|6144.1|6141.5|449
1668506100000|2022-11-15 09:55:00|6153.8|6150.8|6153.2|6150.2|6156.1|6153.4|6151.6|6149.2|412
1668506400000|2022-11-15 10:00:00|6153.3|6151.5|6157.3|6155.5|6159.6|6157.2|6153.3|6151.5|489
1668506700000|2022-11-15 10:05:00|6157|6155.2|6151|6149.2|6158.6|6155.8|6149.5|6147.4|442
1668507000000|2022-11-15 10:10:00|6150.9|6149.1|6154.3|6151.3|6154.6|6151.6|6149.4|6146.8|481
1668507300000|2022-11-15 10:15:00|6153.9|6150.9|6150.7|6148.9|6155.2|6153|6150.2|6147.8|403
1668507600000|2022-11-15 10:20:00|6150.6|6148.8|6150.8|6149|6153.6|6151.2|6149.6|6147.2|361
1668507900000|2022-11-15 10:25:00|6150.7|6148.9|6157.2|6155.4|6157.5|6155.5|6149.2|6147.4|366
1668508200000|2022-11-15 10:30:00|6157.3|6155.5|6162.1|6159.1|6162.1|6159.5|6157.1|6155.3|375
1668508500000|2022-11-15 10:35:00|6161.7|6158.7|6163.5|6161.7|6165.2|6163.4|6159.4|6157.1|449
1668508800000|2022-11-15 10:40:00|6163.4|6161.6|6161|6159.2|6165.5|6163.7|6158.3|6156.5|389
1668509100000|2022-11-15 10:45:00|6161.3|6158.3|6161.4|6159.6|6165.4|6163|6160.4|6157.9|422
1668509400000|2022-11-15 10:50:00|6161.3|6159.5|6161.9|6158.9|6164.5|6162.5|6158.9|6156.8|375
1668509700000|2022-11-15 10:55:00|6162|6159|6163.1|6160.1|6164.6|6162.1|6159.5|6157.1|382
1668510000000|2022-11-15 11:00:00|6163|6160|6162.8|6161|6165.2|6163.4|6161.6|6159.7|400
1668510300000|2022-11-15 11:05:00|6162.9|6161.1|6159.5|6157.7|6164.3|6162.2|6158.7|6156.9|312
1668510600000|2022-11-15 11:10:00|6159.4|6157.6|6156|6154.2|6163.3|6161.5|6155.5|6153.7|338
1668510900000|2022-11-15 11:15:00|6155.9|6154.1|6154.2|6152.4|6157.8|6155.2|6152.7|6150.4|314
1668511200000|2022-11-15 11:20:00|6154.1|6152.3|6150.4|6148.6|6155.9|6154.1|6150.2|6148.4|294
1668511500000|2022-11-15 11:25:00|6150.3|6148.5|6155.1|6153.3|6157.8|6156|6150.3|6148.5|346
1668511800000|2022-11-15 11:30:00|6155.2|6153.4|6151.8|6148.8|6156|6154.2|6150.7|6148.7|320
1668512100000|2022-11-15 11:35:00|6151.9|6148.9|6146.1|6144.3|6153.6|6151.7|6146.1|6144.3|334
1668512400000|2022-11-15 11:40:00|6146.2|6144.4|6147.9|6146.1|6148.9|6147|6145.5|6143.7|331
1668512700000|2022-11-15 11:45:00|6147.8|6146|6149.8|6148|6150.3|6148.5|6147.4|6144.9|282
1668513000000|2022-11-15 11:50:00|6149.7|6147.9|6149.9|6148.1|6152.9|6150.9|6148.7|6146.5|305
1668513300000|2022-11-15 11:55:00|6150|6148.2|6153.3|6151.5|6154.2|6151.8|6149.7|6147.7|325
1668513600000|2022-11-15 12:00:00|6154.1|6151.1|6149.8|6148|6154.8|6153|6146.9|6145.1|363
1668513900000|2022-11-15 12:05:00|6149.9|6148.1|6150.9|6149.1|6151.8|6150|6147.8|6146|314
1668514200000|2022-11-15 12:10:00|6150.8|6149|6144.9|6143.1|6152.2|6150.4|6144.5|6142.7|314
1668514500000|2022-11-15 12:15:00|6145|6143.2|6148.8|6147|6148.9|6147.1|6142.3|6140.5|302
1668514800000|2022-11-15 12:20:00|6148.7|6146.9|6149.5|6147.7|6151|6148.8|6145.2|6143.4|371
1668515100000|2022-11-15 12:25:00|6150.3|6147.3|6154.4|6151.4|6156.5|6154.2|6148.5|6146.7|401
1668515400000|2022-11-15 12:30:00|6153.9|6152.1|6153.2|6151.4|6155.3|6153.5|6151|6149.2|324
1668515700000|2022-11-15 12:35:00|6153|6151.2|6156|6153|6159|6157.2|6152.5|6150.5|373
1668516000000|2022-11-15 12:40:00|6155.3|6153.5|6157.6|6155.8|6159.2|6157.4|6154.4|6152.6|359
1668516300000|2022-11-15 12:45:00|6157.5|6155.7|6159.9|6158.1|6160.7|6158.9|6155.6|6153.7|374
1668516600000|2022-11-15 12:50:00|6159.8|6158|6158.3|6156.5|6160.4|6158.6|6156.9|6154.7|338
1668516900000|2022-11-15 12:55:00|6158.2|6156.4|6158.9|6157.1|6161.1|6159|6158.2|6155.8|354
1668517200000|2022-11-15 13:00:00|6159|6157.2|6157.1|6154.1|6165.2|6162.8|6155.3|6153.5|448
1668517500000|2022-11-15 13:05:00|6156.5|6154.7|6155.7|6153.9|6159.8|6157.5|6154.3|6151.8|441
1668517800000|2022-11-15 13:10:00|6155.6|6153.8|6158.5|6156.7|6160.3|6158.5|6155.1|6153.3|405
1668518100000|2022-11-15 13:15:00|6158.6|6156.8|6150.8|6149|6159.6|6157.8|6150.6|6148.8|449
1668518400000|2022-11-15 13:20:00|6150.6|6148.8|6147.9|6146.1|6152.8|6150.9|6147.6|6145.5|520
1668518700000|2022-11-15 13:25:00|6147.6|6145.8|6148.7|6144.7|6151.5|6148.8|6147.6|6144.6|424
1668519000000|2022-11-15 13:30:00|6150.2|6145.2|6194.5|6191.5|6195.7|6192.7|6150.2|6145.2|744
1668519300000|2022-11-15 13:35:00|6193.6|6190.6|6194.3|6191.3|6205.4|6202.4|6190.4|6187.4|689
1668519600000|2022-11-15 13:40:00|6193.8|6190.8|6176.1|6173.1|6195.3|6193.1|6174.7|6172|721
1668519900000|2022-11-15 13:45:00|6176|6173|6172.8|6169.8|6177.7|6174.8|6170.2|6167.2|728
1668520200000|2022-11-15 13:50:00|6173.1|6170.1|6162.8|6159.8|6177.3|6175.3|6152.2|6149.2|703
1668520500000|2022-11-15 13:55:00|6162.3|6159.3|6162.6|6160.8|6163|6160.8|6155.5|6153.1|624
1668520800000|2022-11-15 14:00:00|6163.3|6160.3|6156.5|6153.5|6170.1|6167.1|6155.8|6153.5|666
1668521100000|2022-11-15 14:05:00|6156.2|6153.2|6165.6|6162.6|6166.4|6163.4|6154|6151.6|590
1668521400000|2022-11-15 14:10:00|6166|6163|6153.3|6150.3|6170.5|6167.5|6151.2|6148.3|628
1668521700000|2022-11-15 14:15:00|6153.5|6150.5|6153.6|6150.6|6156.3|6153.3|6148.5|6145.5|562
1668522000000|2022-11-15 14:20:00|6153.2|6151.4|6153.5|6150.5|6156.6|6154|6143.3|6140.3|602
1668522300000|2022-11-15 14:25:00|6153.8|6150.8|6151.6|6148.6|6156.9|6153.9|6147.8|6145|544
1668522600000|2022-11-15 14:30:00|6151.8|6150|6140.1|6137.1|6158.4|6155.4|6139.1|6136.1|706
1668522900000|2022-11-15 14:35:00|6140.8|6137.8|6142.9|6141.1|6148.3|6145.3|6140.3|6137.5|659
1668523200000|2022-11-15 14:40:00|6143.4|6140.4|6140.5|6138.7|6146|6143.2|6136.8|6134.3|676
1668523500000|2022-11-15 14:45:00|6140.7|6137.7|6131.4|6128.4|6141.1|6138.4|6124.5|6121.5|637
1668523800000|2022-11-15 14:50:00|6131.8|6128.8|6132.2|6129.2|6137|6134|6129.6|6126.6|652
1668524100000|2022-11-15 14:55:00|6132.3|6129.3|6141.4|6138.4|6147.7|6144.7|6132.3|6129.3|616
1668524400000|2022-11-15 15:00:00|6141.9|6138.9|6144.7|6141.7|6146.3|6144.2|6137.4|6134.4|640
1668524700000|2022-11-15 15:05:00|6144.4|6141.4|6137.7|6134.7|6147.4|6144.9|6134.1|6131.7|560
1668525000000|2022-11-15 15:10:00|6137.8|6134.8|6133.9|6132.1|6140.7|6137.7|6132.4|6130.6|573
1668525300000|2022-11-15 15:15:00|6134.1|6132.3|6132|6129|6140.8|6139|6130.2|6127.2|581
1668525600000|2022-11-15 15:20:00|6131.7|6128.7|6142.4|6139.4|6142.7|6139.7|6130.1|6127.1|624
1668525900000|2022-11-15 15:25:00|6142.5|6139.5|6145.9|6142.9|6148.2|6145.5|6141.9|6139.1|560
1668526200000|2022-11-15 15:30:00|6146|6143|6151|6148|6154.6|6151.6|6142.1|6139.1|599
1668526500000|2022-11-15 15:35:00|6150.9|6147.9|6150.5|6147.5|6153.1|6150.7|6146.3|6143.7|537
1668526800000|2022-11-15 15:40:00|6149.8|6148|6146.9|6143.9|6150|6148|6143.2|6140.8|578
1668527100000|2022-11-15 15:45:00|6146.1|6144.3|6141.8|6140|6149.8|6147.4|6136|6133.5|599
1668527400000|2022-11-15 15:50:00|6141.6|6139.8|6155.7|6152.7|6156.2|6153.2|6139.2|6137.2|542
1668527700000|2022-11-15 15:55:00|6156|6153|6162.7|6160.9|6168.2|6166.4|6155.1|6152.1|649
1668528000000|2022-11-15 16:00:00|6162.8|6161|6167.4|6165.6|6168.7|6166.9|6160.2|6158.4|644
1668528300000|2022-11-15 16:05:00|6167.5|6165.7|6167.3|6165.5|6176.2|6174.2|6166.2|6163.9|531
1668528600000|2022-11-15 16:10:00|6167.4|6165.6|6167.4|6165.6|6169.2|6167.4|6161.3|6159.5|520
1668528900000|2022-11-15 16:15:00|6167.5|6165.7|6169.1|6167.3|6175.3|6172.9|6166.7|6164.9|494
1668529200000|2022-11-15 16:20:00|6168.5|6166.7|6172|6170.2|6174.6|6172.7|6168.5|6166.7|467
1668529500000|2022-11-15 16:25:00|6171.8|6170|6172.2|6170.4|6173.9|6171.3|6168.3|6166.2|501
1668529800000|2022-11-15 16:30:00|6172.6|6170.8|6177.4|6175.6|6183.3|6180.9|6172.4|6170|496
1668530100000|2022-11-15 16:35:00|6178|6176.2|6172.7|6169.7|6180|6177.6|6169.3|6166.9|564
1668530400000|2022-11-15 16:40:00|6172|6170.2|6170.4|6167.4|6176.5|6173.9|6167.9|6164.9|490
1668530700000|2022-11-15 16:45:00|6170.5|6167.5|6174.5|6171.5|6175.6|6173.3|6168|6165.5|529
1668531000000|2022-11-15 16:50:00|6174.6|6171.6|6178.3|6176.5|6179.9|6177.6|6173.5|6171.3|414
1668531300000|2022-11-15 16:55:00|6178.8|6175.8|6173.8|6172|6178.8|6176.4|6172.8|6171|416
1668531600000|2022-11-15 17:00:00|6174|6172.2|6164.3|6162.5|6174.5|6172.7|6161.7|6159.9|566
1668531900000|2022-11-15 17:05:00|6163.9|6162.1|6164.3|6162.5|6166.2|6164.4|6159.5|6157.7|460
1668532200000|2022-11-15 17:10:00|6164.4|6162.6|6169|6167.2|6170.5|6168.6|6163.9|6162.1|396
1668532500000|2022-11-15 17:15:00|6169.1|6167.3|6169.4|6167.6|6169.8|6168|6164.5|6162.6|434
1668532800000|2022-11-15 17:20:00|6169.5|6167.7|6172.8|6171|6172.9|6171.1|6168.4|6166.6|356
1668533100000|2022-11-15 17:25:00|6172.3|6170.5|6172.3|6170.5|6173|6170.7|6169.7|6167|415
1668533400000|2022-11-15 17:30:00|6172.4|6170.6|6177.8|6174.8|6180.6|6177.9|6170.3|6167.9|406
1668533700000|2022-11-15 17:35:00|6177.7|6174.7|6179.6|6176.6|6180.8|6178.4|6175.9|6172.9|416
1668534000000|2022-11-15 17:40:00|6179.5|6176.5|6175.9|6174.1|6180.7|6178.5|6174.9|6172.5|403
1668534300000|2022-11-15 17:45:00|6175.8|6174|6176.8|6175|6178.5|6176.3|6172.9|6170.4|470
1668534600000|2022-11-15 17:50:00|6176.9|6175.1|6176.4|6173.4|6179.1|6176.7|6173.7|6171.8|396
1668534900000|2022-11-15 17:55:00|6176.3|6173.3|6178.2|6174.3|6178.2|6175.1|6173|6170.6|415
1668535200000|2022-11-15 18:00:00|6181.9|6177.9|6179.3|6176.3|6182.5|6178.5|6166.7|6162.7|408
1668535500000|2022-11-15 18:05:00|6179.2|6176.2|6175.1|6173.3|6179.7|6177.1|6174.7|6172.1|427
1668535800000|2022-11-15 18:10:00|6175.6|6173.8|6175.6|6173.8|6177.2|6174.8|6172.1|6169.9|395
1668536100000|2022-11-15 18:15:00|6175.5|6173.7|6169|6166|6176.1|6173.7|6167.8|6165.1|423
1668536400000|2022-11-15 18:20:00|6168.6|6165.6|6166.2|6163.2|6169.2|6166.6|6161.9|6158.9|502
1668536700000|2022-11-15 18:25:00|6166.4|6163.4|6153.6|6150.6|6168|6165|6149.8|6146.8|685
1668537000000|2022-11-15 18:30:00|6153.4|6150.4|6149.5|6146.5|6155.8|6152.8|6143.1|6140.1|693
1668537300000|2022-11-15 18:35:00|6149.4|6146.4|6144.9|6141.9|6151.5|6148.5|6140.2|6137.2|653
1668537600000|2022-11-15 18:40:00|6145.1|6142.1|6159.5|6156.5|6163.3|6160.3|6141.7|6138.7|701
1668537900000|2022-11-15 18:45:00|6159|6156|6147.4|6144.4|6161.1|6158.1|6146.8|6143.8|622
1668538200000|2022-11-15 18:50:00|6147.2|6144.2|6142.8|6139.8|6150.7|6147.7|6136.4|6133.4|625
1668538500000|2022-11-15 18:55:00|6142.7|6139.7|6143.6|6140.6|6148.7|6145.7|6140.7|6137.7|564
1668538800000|2022-11-15 19:00:00|6143.5|6140.5|6134.2|6131.2|6148|6145|6132.5|6129.7|587
1668539100000|2022-11-15 19:05:00|6134|6131|6142|6139|6142|6139|6134|6131|623
1668539400000|2022-11-15 19:10:00|6141.9|6138.9|6147.1|6144.1|6155.1|6152.1|6141.6|6138.6|725
1668539700000|2022-11-15 19:15:00|6147|6144|6146.1|6143.1|6150.4|6147.4|6139.9|6137.1|651
1668540000000|2022-11-15 19:20:00|6146|6143|6161.5|6158.5|6163.1|6160.1|6146|6143|659
1668540300000|2022-11-15 19:25:00|6161.1|6158.1|6153.5|6150.5|6162.6|6160.2|6148.2|6145.2|607
1668540600000|2022-11-15 19:30:00|6153.8|6150.8|6155.9|6152.9|6158.9|6156.2|6151.6|6148.6|603
1668540900000|2022-11-15 19:35:00|6155.8|6154|6154.7|6151.7|6159.9|6157.1|6154|6151.4|569
1668541200000|2022-11-15 19:40:00|6154.9|6151.9|6152.1|6149.1|6156.7|6153.7|6151|6148|485
1668541500000|2022-11-15 19:45:00|6152|6149|6151.2|6148.2|6155.4|6152.4|6149.8|6147.2|483
1668541800000|2022-11-15 19:50:00|6151.1|6148.1|6158.2|6155.2|6158.9|6156.7|6150.3|6147.3|530
1668542100000|2022-11-15 19:55:00|6158.4|6155.4|6173.6|6170.6|6173.6|6171|6156.4|6153.4|579
1668542400000|2022-11-15 20:00:00|6173.4|6170.4|6172.9|6169.9|6178.4|6175.8|6170.6|6167.6|566
1668542700000|2022-11-15 20:05:00|6173|6170|6167.8|6164.8|6174|6171|6167|6164.6|553
1668543000000|2022-11-15 20:10:00|6167.3|6165.5|6170|6167|6172.7|6170.3|6167.2|6164.4|472
1668543300000|2022-11-15 20:15:00|6169.9|6166.9|6172.1|6169.1|6173.3|6170.6|6169.5|6166.9|414
1668543600000|2022-11-15 20:20:00|6171.5|6168.5|6172.3|6169.3|6174.1|6171.1|6169.5|6167|352
1668543900000|2022-11-15 20:25:00|6172.4|6169.4|6171.2|6168.2|6173.1|6170.6|6169.4|6167|382
1668544200000|2022-11-15 20:30:00|6171.4|6168.4|6168.9|6165.9|6173.1|6170.1|6166.7|6164.2|453
1668544500000|2022-11-15 20:35:00|6169|6166|6173.4|6170.4|6174.5|6171.6|6168.6|6166|396
1668544800000|2022-11-15 20:40:00|6173.3|6170.3|6172.4|6169.4|6174.3|6171.3|6169.8|6167.5|397
1668545100000|2022-11-15 20:45:00|6172.5|6169.5|6169|6166|6172.9|6169.9|6168.6|6165.6|413
1668545400000|2022-11-15 20:50:00|6168.9|6165.9|6161.3|6158.3|6169|6166.2|6160.6|6158.2|439
1668545700000|2022-11-15 20:55:00|6161.2|6158.2|6162.8|6159.8|6163.7|6161.3|6158.6|6156.4|429
1668546000000|2022-11-15 21:00:00|6162.6|6159.6|6168.8|6165.8|6169.4|6166.4|6162.1|6159.3|392
1668546300000|2022-11-15 21:05:00|6168.6|6165.6|6166.9|6163.9|6168.6|6166.1|6165.6|6162.6|221
1668546600000|2022-11-15 21:10:00|6166.8|6163.8|6163.1|6160.1|6167|6164.2|6158|6155.5|320
1668546900000|2022-11-15 21:15:00|6163.2|6160.2|6163|6160|6164.3|6161.6|6162.2|6159.4|343
1668547200000|2022-11-15 21:20:00|6162.9|6159.9|6163.7|6161.9|6165.5|6163|6162.9|6159.9|323
1668547500000|2022-11-15 21:25:00|6164.5|6161.5|6162.3|6159.3|6165.2|6162.6|6161.2|6158.2|313
1668547800000|2022-11-15 21:30:00|6162.5|6159.5|6161.6|6158.6|6163.1|6160.3|6160|6157.9|222
1668548100000|2022-11-15 21:35:00|6161.3|6158.3|6160.1|6157.1|6161.6|6159.2|6159.3|6156.8|245
1668548400000|2022-11-15 21:40:00|6160|6157|6160.9|6157.9|6161|6158.3|6159|6156.6|239
1668548700000|2022-11-15 21:45:00|6160.8|6157.8|6158.6|6155.6|6161.6|6158.6|6158.1|6155.1|183
1668549000000|2022-11-15 21:50:00|6158.5|6155.5|6159|6156|6159.1|6156.1|6157.9|6154.9|149
1668549300000|2022-11-15 21:55:00|6159.1|6156.1|6158.4|6154.4|6161.9|6157.9|6157|6154|202
1668549600000|2022-11-15 22:00:00|6158.3|6154.3|6159.2|6155.2|6161.9|6157.9|6154.7|6150.7|50
1668549900000|2022-11-15 22:05:00|6158.8|6154.8|6161.6|6157.6|6161.6|6157.6|6157.9|6153.9|95
1668550200000|2022-11-15 22:10:00|6161.7|6157.7|6161|6157|6162.2|6158.2|6160|6156.1|46
1668550500000|2022-11-15 22:15:00|6161.4|6157.4|6159.5|6155.5|6161.4|6157.4|6159.3|6155.3|89
1668550800000|2022-11-15 22:20:00|6159.4|6155.4|6159.8|6155.8|6161.2|6157.2|6159.1|6155.1|78
1668551100000|2022-11-15 22:25:00|6160.3|6156.3|6155.8|6151.8|6161.4|6157.4|6155.6|6151.6|83
1668551400000|2022-11-15 22:30:00|6155.6|6151.6|6157.6|6153.6|6158.7|6154.7|6149.5|6145.5|129
1668551700000|2022-11-15 22:35:00|6157.7|6153.7|6153.6|6149.6|6159.7|6155.7|6148.1|6144.1|120
1668552000000|2022-11-15 22:40:00|6153.8|6149.8|6154.4|6150.4|6155.8|6151.8|6147.9|6143.9|117
1668552300000|2022-11-15 22:45:00|6154.3|6150.3|6160.1|6156.1|6160.1|6156.1|6151.3|6147.3|130
1668552600000|2022-11-15 22:50:00|6160|6156|6158.6|6155.6|6161.5|6157.5|6155.4|6151.4|238
1668552900000|2022-11-15 22:55:00|6158.9|6155.3|6160.7|6157.1|6163|6159.1|6158.4|6155.3|163
1668553200000|2022-11-15 23:00:00|6160.6|6157|6156.7|6153.7|6161.8|6158.3|6155.3|6152.3|148
1668553500000|2022-11-15 23:05:00|6156.4|6153.4|6156.9|6153.9|6159.3|6156.3|6156.4|6153.4|148
1668553800000|2022-11-15 23:10:00|6156.8|6153.8|6160.7|6157.7|6162.3|6159.3|6156.6|6153.6|177
1668554100000|2022-11-15 23:15:00|6160.9|6157.9|6163.7|6160.7|6164.1|6161.1|6160.9|6157.9|404
1668554400000|2022-11-15 23:20:00|6163.6|6160.6|6163.7|6160.7|6166.7|6163.7|6162|6159|405
1668554700000|2022-11-15 23:25:00|6163.9|6160.9|6162.9|6159.9|6164.3|6161.3|6159.7|6156.7|293
1668555000000|2022-11-15 23:30:00|6163.6|6160.6|6161.7|6158.7|6164.1|6161.1|6161.6|6158.6|307
1668555300000|2022-11-15 23:35:00|6161.8|6158.8|6162|6159|6164.2|6161.2|6161.7|6158.7|247
1668555600000|2022-11-15 23:40:00|6161.9|6158.9|6162.6|6159.6|6163.9|6160.9|6161.6|6158.6|298
1668555900000|2022-11-15 23:45:00|6162.7|6159.7|6165.4|6162.4|6166|6163|6161.2|6158.2|333
1668556200000|2022-11-15 23:50:00|6165.5|6162.5|6165.9|6162.9|6166.5|6163.5|6165.1|6162.1|220
1668556500000|2022-11-15 23:55:00|6166|6163|6166.3|6163.3|6169.2|6166.2|6166|6163|294
1668556800000|2022-11-16 00:00:00|6166.4|6163.4|6166.1|6163.1|6170.3|6167.6|6165.4|6162.5|265
1668557100000|2022-11-16 00:05:00|6166.2|6163.2|6160.2|6157.2|6166.7|6164.3|6159.4|6156.4|273
1668557400000|2022-11-16 00:10:00|6160.6|6157.6|6153|6151.2|6161.2|6158.4|6153|6150.7|295
1668557700000|2022-11-16 00:15:00|6152.3|6150.5|6155.8|6152.8|6156.3|6154.1|6151.9|6149.6|384
1668558000000|2022-11-16 00:20:00|6155.9|6152.9|6152.7|6150.9|6157|6154.3|6152.6|6150.5|298
1668558300000|2022-11-16 00:25:00|6152.8|6151|6146.5|6143.5|6153.6|6151.5|6146.2|6143.2|427
1668558600000|2022-11-16 00:30:00|6146.6|6143.6|6143.4|6140.4|6148.9|6146.2|6138|6135.8|492
1668558900000|2022-11-16 00:35:00|6143.5|6140.5|6150.1|6147.1|6150.6|6147.6|6142.4|6139.4|403
1668559200000|2022-11-16 00:40:00|6149.9|6146.9|6147|6144|6150.1|6147.1|6146.6|6143.6|339
1668559500000|2022-11-16 00:45:00|6146.5|6143.5|6144|6141|6151|6148|6143.8|6140.8|414
1668559800000|2022-11-16 00:50:00|6144.1|6141.1|6138.8|6135.8|6144.1|6141.1|6135.1|6132.1|462
1668560100000|2022-11-16 00:55:00|6138.4|6135.4|6140.6|6137.6|6140.8|6138.1|6132.9|6130.1|495
1668560400000|2022-11-16 01:00:00|6140.8|6137.8|6143.3|6140.3|6143.3|6140.3|6134.3|6131.5|503
1668560700000|2022-11-16 01:05:00|6143.6|6140.6|6143.2|6140.2|6145|6142|6140.6|6137.6|381
1668561000000|2022-11-16 01:10:00|6143.3|6140.3|6144|6141|6147|6144.1|6141.1|6138.6|351
1668561300000|2022-11-16 01:15:00|6143.4|6140.4|6147.6|6144.6|6151.6|6148.7|6142.8|6139.8|358
1668561600000|2022-11-16 01:20:00|6147.8|6144.8|6149.3|6146.3|6149.5|6146.9|6144.8|6141.8|383
1668561900000|2022-11-16 01:25:00|6149.4|6146.4|6148.2|6145.2|6150.8|6147.8|6146.5|6143.7|394
1668562200000|2022-11-16 01:30:00|6148.1|6145.1|6146.5|6143.5|6148.9|6145.9|6137.7|6134.7|579
1668562500000|2022-11-16 01:35:00|6146.2|6143.2|6150|6147|6150.8|6147.8|6144.5|6141.5|555
1668562800000|2022-11-16 01:40:00|6149.8|6146.8|6145.9|6142.9|6151.1|6148.1|6145.8|6142.8|418
1668563100000|2022-11-16 01:45:00|6146|6143|6144.6|6141.6|6147.1|6144.1|6142.7|6139.7|452
1668563400000|2022-11-16 01:50:00|6144.5|6141.5|6141.4|6138.4|6146.2|6143.2|6141.2|6138.2|446
1668563700000|2022-11-16 01:55:00|6141.5|6138.5|6147|6144|6149.5|6146.5|6141.1|6138.1|496
1668564000000|2022-11-16 02:00:00|6147.2|6144.2|6152.4|6149.4|6158|6155.7|6146|6143|511
1668564300000|2022-11-16 02:05:00|6152.3|6149.3|6152.9|6149.9|6154.8|6151.9|6149.6|6146.6|480
1668564600000|2022-11-16 02:10:00|6153|6150|6161.5|6158.5|6162.1|6159.8|6152|6149|429
1668564900000|2022-11-16 02:15:00|6161.4|6158.4|6162|6159|6162.7|6159.7|6157|6154.6|452
1668565200000|2022-11-16 02:20:00|6162.1|6159.1|6165|6162|6165.8|6163.3|6161.5|6158.5|382
1668565500000|2022-11-16 02:25:00|6164.9|6161.9|6163.3|6160.3|6168.2|6165.6|6162.9|6159.9|441
1668565800000|2022-11-16 02:30:00|6163.2|6160.2|6162.1|6159.1|6164.6|6162.2|6161.2|6158.2|428
1668566100000|2022-11-16 02:35:00|6162|6159|6161.9|6158.9|6163.2|6160.2|6157.1|6154.1|441
1668566400000|2022-11-16 02:40:00|6161.8|6158.8|6158.3|6155.3|6162.4|6159.6|6158.1|6155.1|348
1668566700000|2022-11-16 02:45:00|6158.2|6155.2|6154.4|6151.4|6158.5|6155.5|6153.5|6150.5|279
1668567000000|2022-11-16 02:50:00|6154.3|6151.3|6157.2|6154.2|6157.5|6155.3|6152.8|6149.8|333
1668567300000|2022-11-16 02:55:00|6157.1|6154.1|6159.3|6156.3|6161.2|6158.2|6155.9|6152.9|290
1668567600000|2022-11-16 03:00:00|6159.4|6156.4|6157.9|6154.9|6161|6158|6157.8|6154.8|302
1668567900000|2022-11-16 03:05:00|6157.8|6154.8|6152.4|6149.4|6158.2|6155.2|6151.8|6148.8|283
1668568200000|2022-11-16 03:10:00|6152.5|6149.5|6152.3|6149.3|6155.8|6152.8|6149.6|6147.2|362
1668568500000|2022-11-16 03:15:00|6152.4|6149.4|6147.3|6144.3|6153.3|6150.3|6145.6|6142.8|380
1668568800000|2022-11-16 03:20:00|6147.4|6144.4|6144.6|6141.6|6148.5|6145.9|6143|6140.5|445
1668569100000|2022-11-16 03:25:00|6144.8|6141.8|6145.5|6143.7|6148.7|6146.4|6143.7|6141.5|416
1668569400000|2022-11-16 03:30:00|6146.1|6143.1|6146|6143|6146.4|6144.1|6142.4|6139.9|259
1668569700000|2022-11-16 03:35:00|6146.1|6143.1|6145.8|6142.8|6148.8|6145.8|6144.2|6141.9|286
1668570000000|2022-11-16 03:40:00|6145.7|6142.7|6147.9|6144.9|6148|6145.5|6144.6|6141.9|254
1668570300000|2022-11-16 03:45:00|6147.4|6145.6|6144.6|6141.6|6150|6147.5|6144.5|6141.5|210
1668570600000|2022-11-16 03:50:00|6144.5|6141.5|6144|6141|6146|6143|6143.1|6140.1|271
1668570900000|2022-11-16 03:55:00|6143.9|6140.9|6141.6|6138.6|6144.5|6141.5|6140.2|6137.4|351
1668571200000|2022-11-16 04:00:00|6141.5|6138.5|6140.6|6138.8|6143.8|6140.8|6139.4|6137.1|308
1668571500000|2022-11-16 04:05:00|6140.8|6137.8|6140.1|6137.1|6144.2|6141.6|6139.5|6137|339
1668571800000|2022-11-16 04:10:00|6140.3|6137.3|6134.8|6131.8|6140.9|6138.2|6132|6129|389
1668572100000|2022-11-16 04:15:00|6134.7|6131.7|6135.2|6132.2|6136.5|6133.5|6132.4|6129.4|377
1668572400000|2022-11-16 04:20:00|6135.5|6132.5|6136.6|6134.8|6139|6136.7|6135.3|6132.3|289
1668572700000|2022-11-16 04:25:00|6136.5|6134.7|6140.3|6137.3|6140.7|6137.7|6136.2|6133.5|305
1668573000000|2022-11-16 04:30:00|6140.4|6137.4|6141.1|6138.1|6141.2|6138.2|6138.1|6135.1|309
1668573300000|2022-11-16 04:35:00|6141|6138|6143.8|6140.8|6144.3|6141.9|6140.5|6137.6|277
1668573600000|2022-11-16 04:40:00|6142.9|6141.1|6146|6143|6146.3|6143.7|6141.8|6138.8|322
1668573900000|2022-11-16 04:45:00|6145.9|6142.9|6144.5|6141.5|6146.4|6143.7|6143.6|6140.6|278
1668574200000|2022-11-16 04:50:00|6144.3|6141.3|6140.7|6137.7|6145.8|6143.5|6140.2|6137.2|256
1668574500000|2022-11-16 04:55:00|6140.8|6137.8|6140.7|6137.7|6141.6|6138.6|6138.3|6135.3|336
1668574800000|2022-11-16 05:00:00|6140.6|6137.6|6138|6135|6141.7|6139.3|6137.9|6135|378
1668575100000|2022-11-16 05:05:00|6137.6|6135.8|6147.5|6144.5|6151|6148|6135|6133.1|499
1668575400000|2022-11-16 05:10:00|6147.8|6144.8|6150.3|6147.3|6152.7|6149.7|6147.6|6144.6|466
1668575700000|2022-11-16 05:15:00|6150.4|6147.4|6154.8|6151.8|6155.1|6152.6|6148.4|6146.1|450
1668576000000|2022-11-16 05:20:00|6155|6152|6160.2|6157.2|6162.1|6159.5|6153.7|6150.7|465
1668576300000|2022-11-16 05:25:00|6159.7|6156.7|6158.5|6155.5|6161.9|6159.4|6156.8|6154.3|489
1668576600000|2022-11-16 05:30:00|6158.6|6155.6|6159.5|6156.5|6160.8|6157.8|6157.3|6154.3|310
1668576900000|2022-11-16 05:35:00|6159.2|6156.2|6159.1|6156.1|6159.8|6156.8|6157.3|6154.3|224
1668577200000|2022-11-16 05:40:00|6158.9|6155.9|6162.8|6159.8|6164.7|6162.3|6158.5|6155.5|278
1668577500000|2022-11-16 05:45:00|6162.7|6159.7|6162.7|6159.7|6163.2|6160.5|6159.6|6157.2|351
1668577800000|2022-11-16 05:50:00|6162.8|6159.8|6164.8|6161.8|6165|6162.1|6160.9|6157.9|309
1668578100000|2022-11-16 05:55:00|6164.7|6161.7|6163.9|6160.9|6166.1|6163.8|6159.9|6157|353
1668578400000|2022-11-16 06:00:00|6163.5|6160.5|6164.1|6161.1|6167.5|6164.9|6163|6160.5|433
1668578700000|2022-11-16 06:05:00|6163.9|6160.9|6161.6|6158.6|6165.9|6163.3|6160.1|6157.1|338
1668579000000|2022-11-16 06:10:00|6161.7|6158.7|6158.1|6155.1|6161.7|6158.7|6157.5|6154.5|276
1668579300000|2022-11-16 06:15:00|6158.2|6155.2|6160.1|6157.1|6161.2|6158.6|6157|6154|294
1668579600000|2022-11-16 06:20:00|6160|6157|6163.4|6160.4|6163.5|6160.5|6158.5|6155.5|314
1668579900000|2022-11-16 06:25:00|6163.5|6160.5|6166.6|6163.6|6167.1|6164.1|6161.8|6159.2|320
1668580200000|2022-11-16 06:30:00|6166.2|6163.2|6163|6160|6168.7|6166.2|6161.4|6158.4|296
1668580500000|2022-11-16 06:35:00|6163.1|6160.1|6158.1|6155.1|6163.7|6160.7|6157.7|6154.7|414
1668580800000|2022-11-16 06:40:00|6158|6155|6162.2|6159.2|6162.4|6159.4|6158|6155|352
1668581100000|2022-11-16 06:45:00|6162.1|6159.1|6161.5|6158.5|6163.1|6160.1|6159.3|6156.3|340
1668581400000|2022-11-16 06:50:00|6161|6158|6165|6162|6165.1|6162.1|6160|6157|392
1668581700000|2022-11-16 06:55:00|6164.9|6161.9|6166.3|6163.3|6170.6|6167.6|6164|6161|457
1668582000000|2022-11-16 07:00:00|6166|6163|6167.6|6164.6|6169.4|6166.4|6162.1|6159.1|542
1668582300000|2022-11-16 07:05:00|6167.7|6164.7|6163.2|6160.2|6170.8|6167.8|6161|6158|576
1668582600000|2022-11-16 07:10:00|6163.3|6160.3|6162.3|6159.3|6168|6165|6160.8|6158.2|469
1668582900000|2022-11-16 07:15:00|6161.9|6159.5|6160|6157|6163|6160|6157|6154.3|543
1668583200000|2022-11-16 07:20:00|6159.8|6156.8|6160.1|6157.1|6161.3|6158.3|6154.8|6151.8|443
1668583500000|2022-11-16 07:25:00|6160.8|6157.8|6158.9|6155.9|6161.8|6158.8|6157.4|6154.4|496
1668583800000|2022-11-16 07:30:00|6158.8|6155.8|6157.8|6154.8|6159.6|6156.6|6154.2|6151.2|595
1668584100000|2022-11-16 07:35:00|6158.4|6155.4|6161.7|6158.7|6162|6159|6157|6154|576
1668584400000|2022-11-16 07:40:00|6161.8|6158.8|6160.5|6157.5|6163.3|6160.3|6160.3|6157.3|508
1668584700000|2022-11-16 07:45:00|6161|6158|6164.1|6161.1|6164.9|6161.9|6160.6|6157.6|471
1668585000000|2022-11-16 07:50:00|6164.3|6161.3|6173.9|6170.9|6174.3|6171.3|6164.1|6161.1|500
1668585300000|2022-11-16 07:55:00|6173.7|6170.7|6173.7|6170.7|6179.9|6176.9|6172.5|6169.5|626
1668585600000|2022-11-16 08:00:00|6174.3|6171.3|6174.1|6171.1|6177|6174|6171.2|6168.2|640
1668585900000|2022-11-16 08:05:00|6174.2|6171.2|6174.5|6171.5|6176.6|6173.6|6170.4|6167.4|602
1668586200000|2022-11-16 08:10:00|6174.6|6171.6|6172|6169|6174.6|6171.6|6169.5|6166.5|572
1668586500000|2022-11-16 08:15:00|6171.9|6168.9|6168.6|6165.6|6174.2|6171.2|6165.1|6162.1|498
1668586800000|2022-11-16 08:20:00|6168.5|6165.5|6169.3|6166.3|6170.6|6167.6|6164.3|6161.3|528
1668587100000|2022-11-16 08:25:00|6169.1|6166.1|6168|6165|6170.2|6167.2|6167.2|6164.2|529
1668587400000|2022-11-16 08:30:00|6168.2|6165.2|6161.2|6158.2|6169.8|6166.8|6160.9|6157.9|455
1668587700000|2022-11-16 08:35:00|6161.3|6158.3|6157.9|6154.9|6161.6|6158.6|6157.1|6154.1|484
1668588000000|2022-11-16 08:40:00|6158.1|6155.1|6162.8|6159.8|6162.9|6159.9|6158.1|6155.1|479
1668588300000|2022-11-16 08:45:00|6162.5|6159.5|6168.2|6165.2|6169|6166|6162.1|6159.1|496
1668588600000|2022-11-16 08:50:00|6168.1|6165.1|6165.1|6162.1|6168.2|6165.2|6162.6|6159.6|430
1668588900000|2022-11-16 08:55:00|6165.3|6162.3|6166.8|6163.8|6168.4|6165.4|6164|6161|444
1668589200000|2022-11-16 09:00:00|6167|6164|6168.9|6165.9|6171.4|6168.4|6167|6164|520
1668589500000|2022-11-16 09:05:00|6168.5|6165.5|6172.2|6169.2|6172.3|6169.3|6166.4|6163.4|458
1668589800000|2022-11-16 09:10:00|6172.3|6169.3|6173.6|6170.6|6174.3|6171.3|6167.6|6164.6|420
1668590100000|2022-11-16 09:15:00|6173.7|6170.7|6178.5|6175.5|6179.5|6176.5|6172.2|6169.2|442
1668590400000|2022-11-16 09:20:00|6179.1|6176.1|6179.1|6176.1|6181.8|6178.8|6177.8|6175|428
1668590700000|2022-11-16 09:25:00|6178.8|6175.8|6176.5|6173.5|6180.2|6177.2|6175.6|6172.6|381
1668591000000|2022-11-16 09:30:00|6177|6174|6174.8|6171.8|6177.3|6174.3|6172.8|6169.8|404
1668591300000|2022-11-16 09:35:00|6175|6172|6177.5|6174.5|6178.3|6175.3|6173.8|6170.8|345
1668591600000|2022-11-16 09:40:00|6177.3|6174.3|6178.3|6175.3|6180.2|6177.2|6177|6174|342
1668591900000|2022-11-16 09:45:00|6178.4|6175.4|6186.7|6183.7|6186.7|6183.7|6177.4|6174.4|471
1668592200000|2022-11-16 09:50:00|6186.6|6183.6|6186.1|6183.1|6187.6|6184.6|6182.6|6179.6|475
1668592500000|2022-11-16 09:55:00|6185.9|6182.9|6188.1|6185.1|6190.9|6187.9|6185.9|6182.9|437
1668592800000|2022-11-16 10:00:00|6188.2|6185.2|6188.5|6185.5|6190.1|6187.1|6184.2|6181.2|461
1668593100000|2022-11-16 10:05:00|6188.7|6185.7|6190.9|6187.9|6191.2|6188.2|6188.2|6185.2|487
1668593400000|2022-11-16 10:10:00|6190.8|6187.8|6190.4|6187.4|6193.9|6190.9|6189.3|6186.3|454
1668593700000|2022-11-16 10:15:00|6190.3|6187.3|6194.1|6191.1|6195.6|6192.6|6189|6186|469
1668594000000|2022-11-16 10:20:00|6194.2|6191.2|6190.4|6187.4|6195.7|6192.7|6190.3|6187.3|383
1668594300000|2022-11-16 10:25:00|6190.5|6187.5|6189.6|6186.6|6193.5|6190.5|6188.4|6185.4|437
1668594600000|2022-11-16 10:30:00|6189.7|6186.7|6184.2|6181.2|6194.5|6191.5|6184.1|6181.1|417
1668594900000|2022-11-16 10:35:00|6184.3|6181.3|6182.3|6179.3|6185.4|6182.4|6180.5|6177.5|329
1668595200000|2022-11-16 10:40:00|6182.6|6179.6|6186.2|6183.2|6187|6184|6182.3|6179.3|380
1668595500000|2022-11-16 10:45:00|6186.1|6183.1|6185.8|6182.8|6188.1|6185.1|6184.2|6181.2|424
1668595800000|2022-11-16 10:50:00|6185.4|6182.4|6184|6181|6186.9|6183.9|6183.8|6180.8|403
1668596100000|2022-11-16 10:55:00|6183.8|6180.8|6182.3|6179.3|6184.1|6181.1|6181.3|6178.3|409
1668596400000|2022-11-16 11:00:00|6182.1|6179.1|6181.1|6178.1|6184.2|6181.2|6181|6178|455
1668596700000|2022-11-16 11:05:00|6181|6178|6174.3|6171.3|6181|6178|6172.5|6169.6|557
1668597000000|2022-11-16 11:10:00|6173.8|6170.8|6174.1|6171.1|6177|6174|6172.4|6169.4|377
1668597300000|2022-11-16 11:15:00|6174.2|6171.2|6175.3|6172.3|6177.3|6174.3|6173|6170.2|374
1668597600000|2022-11-16 11:20:00|6175.1|6172.1|6172.1|6169.1|6175.6|6172.6|6171.5|6168.5|407
1668597900000|2022-11-16 11:25:00|6172.3|6169.3|6176|6173|6176.1|6173.1|6171.3|6168.5|394
1668598200000|2022-11-16 11:30:00|6175.9|6172.9|6166.8|6163.8|6175.9|6172.9|6165|6162|518
1668598500000|2022-11-16 11:35:00|6166.6|6163.6|6162.8|6159.8|6168.3|6165.3|6159.9|6156.9|345
1668598800000|2022-11-16 11:40:00|6163.4|6160.4|6164|6161|6164.9|6161.9|6161.7|6158.7|422
1668599100000|2022-11-16 11:45:00|6164.1|6161.1|6168|6165|6168|6165|6164.1|6161.1|458
1668599400000|2022-11-16 11:50:00|6167.7|6164.7|6167.9|6164.9|6169.3|6166.3|6166|6163|441
1668599700000|2022-11-16 11:55:00|6167.7|6164.7|6166.8|6163.8|6170.1|6167.1|6164.8|6161.8|451
1668600000000|2022-11-16 12:00:00|6166.9|6163.9|6170.6|6167.6|6171.2|6168.2|6166.1|6163.1|479
1668600300000|2022-11-16 12:05:00|6171|6168|6165.1|6162.1|6171|6168|6164.9|6161.9|492
1668600600000|2022-11-16 12:10:00|6165.4|6162.4|6167.9|6164.9|6168.3|6165.3|6161.9|6158.9|488
1668600900000|2022-11-16 12:15:00|6167.7|6164.7|6167.8|6164.8|6169.3|6166.3|6165|6162|391
1668601200000|2022-11-16 12:20:00|6168.2|6165.2|6171.4|6168.4|6172.5|6169.5|6167.6|6164.6|379
1668601500000|2022-11-16 12:25:00|6171.5|6168.5|6169.6|6166.6|6171.7|6168.7|6168|6165|325
1668601800000|2022-11-16 12:30:00|6169.5|6166.5|6175.2|6172.2|6175.8|6173.3|6167.8|6164.8|444
1668602100000|2022-11-16 12:35:00|6175.1|6172.1|6176.5|6173.5|6177.2|6174.2|6172.5|6169.9|390
1668602400000|2022-11-16 12:40:00|6176.6|6173.6|6174.6|6171.6|6176.9|6173.9|6173.4|6170.4|368
1668602700000|2022-11-16 12:45:00|6174.1|6171.1|6170.8|6167.8|6176.4|6173.4|6170.2|6167.2|401
1668603000000|2022-11-16 12:50:00|6170.9|6167.9|6171.9|6168.9|6172.3|6169.3|6166.2|6163.2|385
1668603300000|2022-11-16 12:55:00|6172|6169|6174.6|6171.6|6175.5|6172.5|6168|6165|371
1668603600000|2022-11-16 13:00:00|6174.3|6171.3|6170.5|6167.5|6174.5|6171.5|6168.8|6165.8|490
1668603900000|2022-11-16 13:05:00|6170.3|6167.3|6169.1|6166.1|6171.7|6168.7|6166.1|6163.1|492
1668604200000|2022-11-16 13:10:00|6168.9|6165.9|6163.2|6160.2|6169.3|6166.3|6162.4|6159.4|463
1668604500000|2022-11-16 13:15:00|6163.3|6160.3|6161.2|6158.2|6165.4|6162.4|6160.5|6157.5|588
1668604800000|2022-11-16 13:20:00|6162.5|6159.5|6168|6165|6169.4|6166.4|6162.4|6159.4|522
1668605100000|2022-11-16 13:25:00|6167.9|6164.9|6174.3|6172|6175.7|6172.7|6167.9|6164.9|384
1668605400000|2022-11-16 13:30:00|6174.2|6171.5|6161|6158|6176.1|6173.1|6150.5|6148.2|759
1668605700000|2022-11-16 13:35:00|6160.3|6157.3|6170.1|6167.1|6173.2|6170.2|6160.3|6157.3|652
1668606000000|2022-11-16 13:40:00|6170.3|6167.3|6174.9|6171.9|6176.2|6173.2|6170.3|6167.3|620
1668606300000|2022-11-16 13:45:00|6174.6|6171.6|6170.7|6167.7|6180.9|6177.9|6170.5|6167.5|571
1668606600000|2022-11-16 13:50:00|6171.1|6168.1|6159.1|6156.1|6171.2|6168.2|6155.3|6152.6|612
1668606900000|2022-11-16 13:55:00|6159.3|6156.3|6161.3|6158.3|6163.2|6160.2|6155.3|6152.3|625
1668607200000|2022-11-16 14:00:00|6161.6|6158.6|6160.1|6157.1|6167.4|6164.4|6160.1|6157.1|597
1668607500000|2022-11-16 14:05:00|6160.4|6157.4|6169.5|6166.5|6170.3|6167.3|6160|6157|575
1668607800000|2022-11-16 14:10:00|6169.6|6166.6|6171.6|6168.6|6172.4|6169.6|6165.9|6162.9|488
1668608100000|2022-11-16 14:15:00|6171.8|6168.8|6175.7|6172.7|6175.7|6172.7|6167|6164|624
1668608400000|2022-11-16 14:20:00|6175.5|6172.5|6172.4|6169.4|6177|6174|6168.9|6165.9|653
1668608700000|2022-11-16 14:25:00|6172.3|6169.3|6172.5|6169.5|6177.9|6174.9|6170.4|6167.4|605
1668609000000|2022-11-16 14:30:00|6172.7|6169.7|6181.6|6178.6|6183.5|6180.5|6169.8|6166.8|696
1668609300000|2022-11-16 14:35:00|6181.8|6178.8|6176.9|6173.9|6181.8|6178.8|6173.5|6170.5|649
1668609600000|2022-11-16 14:40:00|6176.6|6173.6|6171.9|6168.9|6177.7|6174.7|6171.8|6168.8|578
1668609900000|2022-11-16 14:45:00|6172|6169|6171.1|6168.1|6182.2|6179.2|6170.6|6167.6|598
1668610200000|2022-11-16 14:50:00|6170.5|6167.5|6167.1|6164.1|6173.3|6170.3|6164|6161|625
1668610500000|2022-11-16 14:55:00|6167.2|6164.2|6170.2|6167.2|6172.4|6169.4|6164.4|6161.4|582
1668610800000|2022-11-16 15:00:00|6170|6167|6172.8|6169.8|6177.5|6174.5|6168.9|6165.9|597
1668611100000|2022-11-16 15:05:00|6172.9|6169.9|6165.6|6162.6|6175.7|6172.7|6163.8|6160.8|563
1668611400000|2022-11-16 15:10:00|6165.5|6162.5|6166.6|6163.6|6171.4|6168.4|6163.9|6160.9|570
1668611700000|2022-11-16 15:15:00|6166.5|6163.5|6163.1|6160.1|6167.8|6164.8|6161.7|6158.7|575
1668612000000|2022-11-16 15:20:00|6162.8|6159.8|6157.8|6154.8|6165.3|6162.3|6156.8|6153.8|535
1668612300000|2022-11-16 15:25:00|6157.9|6154.9|6162.4|6159.4|6163.5|6160.5|6157.2|6154.2|519
1668612600000|2022-11-16 15:30:00|6162.3|6159.3|6167.1|6164.1|6168.7|6165.7|6158.5|6155.5|555
1668612900000|2022-11-16 15:35:00|6167.3|6164.3|6165.5|6162.5|6167.9|6164.9|6162.5|6159.5|509
1668613200000|2022-11-16 15:40:00|6165.4|6162.4|6157.5|6154.5|6167.1|6164.1|6157.5|6154.5|536
1668613500000|2022-11-16 15:45:00|6157.7|6154.7|6172.1|6169.1|6173.9|6170.9|6157.1|6154.1|637
1668613800000|2022-11-16 15:50:00|6172.2|6169.2|6159.6|6156.6|6173.2|6170.2|6157.9|6154.9|648
1668614100000|2022-11-16 15:55:00|6159.4|6156.4|6160.9|6157.9|6162.2|6159.2|6154.5|6151.5|598
1668614400000|2022-11-16 16:00:00|6160.8|6157.8|6165.9|6162.9|6166.3|6163.3|6158.2|6155.2|532
1668614700000|2022-11-16 16:05:00|6165.7|6162.7|6160.1|6157.1|6166.4|6163.4|6159.2|6156.2|502
1668615000000|2022-11-16 16:10:00|6159.9|6156.9|6159.4|6156.4|6161.7|6158.7|6158.5|6155.5|478
1668615300000|2022-11-16 16:15:00|6159.3|6156.3|6156.3|6153.3|6159.8|6156.8|6154|6151|456
1668615600000|2022-11-16 16:20:00|6156.4|6153.4|6156.5|6153.5|6159.5|6156.6|6155.6|6152.6|469
1668615900000|2022-11-16 16:25:00|6156.6|6153.6|6157.4|6154.4|6160.1|6157.1|6155.4|6152.4|477
1668616200000|2022-11-16 16:30:00|6157.2|6154.2|6148.9|6145.9|6158.4|6155.4|6147.3|6144.3|491
1668616500000|2022-11-16 16:35:00|6148.8|6145.8|6139.9|6138.1|6148.9|6145.9|6139|6136.8|487
1668616800000|2022-11-16 16:40:00|6140.2|6138.4|6140.4|6138.6|6143.1|6140.9|6139.4|6137.2|384
1668617100000|2022-11-16 16:45:00|6140.5|6138.7|6150.2|6147.2|6151|6148.4|6140.5|6138.3|376
1668617400000|2022-11-16 16:50:00|6150.3|6147.3|6146.9|6145.1|6151|6148.3|6143.8|6141.3|469
1668617700000|2022-11-16 16:55:00|6146.5|6144.7|6144.6|6142.8|6149.8|6147.6|6144|6142.2|398
1668618000000|2022-11-16 17:00:00|6145.3|6142.3|6144.6|6142.8|6147.2|6144.9|6144.3|6142.1|379
1668618300000|2022-11-16 17:05:00|6144.8|6143|6146.9|6145.1|6149.5|6147.4|6144.3|6142.1|326
1668618600000|2022-11-16 17:10:00|6146.6|6144.8|6143|6141.2|6147|6144.8|6142.4|6140.6|353
1668618900000|2022-11-16 17:15:00|6143.2|6141.4|6142.1|6140.3|6145|6143.2|6142|6140.2|325
1668619200000|2022-11-16 17:20:00|6141.7|6139.9|6142.4|6140.6|6144.5|6142.7|6137.9|6136.1|347
1668619500000|2022-11-16 17:25:00|6142.2|6140.4|6145.1|6142.1|6145.5|6142.9|6140.9|6138.9|379
1668619800000|2022-11-16 17:30:00|6145.2|6142.2|6146.9|6145.1|6147.8|6145.6|6143.5|6141.3|304
1668620100000|2022-11-16 17:35:00|6147|6145.2|6150.3|6147.3|6153.8|6151.4|6146.2|6143.8|300
1668620400000|2022-11-16 17:40:00|6150.4|6147.4|6153.3|6151.5|6154.7|6152.2|6149.5|6147.1|343
1668620700000|2022-11-16 17:45:00|6153|6151.2|6154.9|6153.1|6157.6|6155.4|6152.7|6150.7|357
1668621000000|2022-11-16 17:50:00|6155.4|6152.4|6149.4|6147.6|6157.6|6155.5|6149.3|6146.7|501
1668621300000|2022-11-16 17:55:00|6149.8|6148|6151.4|6147.4|6155.1|6152.4|6149.7|6147.4|370
1668621600000|2022-11-16 18:00:00|6156.8|6152.8|6148.5|6145.5|6157.4|6153.4|6148.5|6145.3|377
1668621900000|2022-11-16 18:05:00|6147.6|6144.6|6149.8|6146.8|6150.5|6147.5|6146.9|6143.9|349
1668622200000|2022-11-16 18:10:00|6149.9|6146.9|6149.8|6146.8|6152.7|6149.7|6148.4|6146.1|319
1668622500000|2022-11-16 18:15:00|6149.7|6146.7|6150.5|6147.5|6152|6149|6148.4|6145.4|334
1668622800000|2022-11-16 18:20:00|6150.4|6147.4|6148.1|6145.1|6151.2|6148.6|6148|6145|385
1668623100000|2022-11-16 18:25:00|6148|6145|6145.8|6142.8|6149|6146.1|6144.7|6142.3|381
1668623400000|2022-11-16 18:30:00|6146.1|6143.1|6137.8|6136|6147.2|6144.2|6137|6134.6|417
1668623700000|2022-11-16 18:35:00|6137.9|6136.1|6135.8|6132.8|6139.7|6136.7|6130.4|6128.1|416
1668624000000|2022-11-16 18:40:00|6135.4|6133.6|6138.1|6136.3|6139.3|6137.2|6134.9|6132.4|350
1668624300000|2022-11-16 18:45:00|6138.2|6136.4|6139.2|6137.4|6140|6137.6|6137|6135.1|352
1668624600000|2022-11-16 18:50:00|6139.1|6137.3|6139.2|6137.4|6141.1|6138.4|6137.4|6134.9|347
1668624900000|2022-11-16 18:55:00|6139.1|6137.3|6140.3|6138.5|6141|6138.7|6138.2|6136.1|355
1668625200000|2022-11-16 19:00:00|6140.9|6137.9|6143.3|6140.3|6145.3|6142.9|6140.1|6137.7|286
1668625500000|2022-11-16 19:05:00|6143.4|6140.4|6142.3|6140.5|6144.1|6141.8|6140.3|6137.9|298
1668625800000|2022-11-16 19:10:00|6142.2|6140.4|6142.7|6139.7|6144.2|6141.8|6141.8|6139.4|269
1668626100000|2022-11-16 19:15:00|6142.6|6139.6|6144.8|6143|6145.5|6143.1|6141.2|6138.9|254
1668626400000|2022-11-16 19:20:00|6144.7|6142.9|6146.4|6144.6|6147.9|6145.1|6143.9|6141.8|294
1668626700000|2022-11-16 19:25:00|6146.3|6144.5|6147.3|6145.5|6148.9|6147|6146.3|6144.1|270
1668627000000|2022-11-16 19:30:00|6147.4|6145.6|6143.1|6141.3|6148.4|6146|6142.8|6140.5|385
1668627300000|2022-11-16 19:35:00|6143.8|6140.8|6152.8|6149.8|6155.5|6152.6|6143.2|6140.8|422
1668627600000|2022-11-16 19:40:00|6152.9|6149.9|6150|6147|6154.9|6151.9|6149.2|6146.2|367
1668627900000|2022-11-16 19:45:00|6150.1|6147.1|6149|6146|6150.3|6147.9|6147.9|6144.9|325
1668628200000|2022-11-16 19:50:00|6149.1|6146.1|6152.4|6149.4|6153.6|6150.9|6148|6145.1|366
1668628500000|2022-11-16 19:55:00|6152.5|6149.5|6153.5|6151.7|6155.3|6153|6151.2|6149|383
1668628800000|2022-11-16 20:00:00|6153.4|6151.6|6148.9|6145.9|6154.5|6152.5|6148.1|6145.8|410
1668629100000|2022-11-16 20:05:00|6148|6146.2|6146|6143|6150|6147.6|6144.9|6141.9|299
1668629400000|2022-11-16 20:10:00|6146.5|6143.5|6148|6145|6148.3|6145.3|6145.1|6142.1|352
1668629700000|2022-11-16 20:15:00|6147.9|6144.9|6148|6145|6150.3|6147.3|6146.5|6143.8|307
1668630000000|2022-11-16 20:20:00|6147.9|6144.9|6151.9|6148.9|6151.9|6148.9|6147.9|6144.9|332
1668630300000|2022-11-16 20:25:00|6152|6149|6154.4|6151.4|6154.8|6152.5|6151.8|6148.8|315
1668630600000|2022-11-16 20:30:00|6154.5|6151.5|6153.2|6150.2|6156.3|6153.6|6152.5|6149.5|341
1668630900000|2022-11-16 20:35:00|6153.4|6150.4|6153.6|6150.6|6155.3|6153|6153.3|6150.3|392
1668631200000|2022-11-16 20:40:00|6153.5|6150.5|6157.9|6154.9|6158.3|6155.7|6152.3|6149.8|364
1668631500000|2022-11-16 20:45:00|6157.8|6154.8|6154.5|6151.5|6157.9|6154.9|6153.9|6151.2|327
1668631800000|2022-11-16 20:50:00|6154.9|6151.9|6154.9|6151.9|6156.3|6153.5|6153.8|6150.8|351
1668632100000|2022-11-16 20:55:00|6154.8|6151.8|6154.1|6151.1|6154.8|6152.1|6151.7|6149.4|331
1668632400000|2022-11-16 21:00:00|6154.2|6151.2|6153.6|6150.6|6154.5|6151.5|6152.2|6149.2|214
1668632700000|2022-11-16 21:05:00|6153.5|6150.5|6154.3|6151.3|6154.4|6151.8|6153|6150|175
1668633000000|2022-11-16 21:10:00|6154.4|6151.4|6153.4|6150.4|6154.6|6151.6|6152.8|6149.8|186
1668633300000|2022-11-16 21:15:00|6153.5|6150.5|6150.6|6147.6|6153.5|6150.5|6150.5|6147.5|207
1668633600000|2022-11-16 21:20:00|6150.5|6147.5|6150.8|6147.8|6152.9|6149.9|6150.1|6147.1|308
1668633900000|2022-11-16 21:25:00|6150.9|6147.9|6148.3|6145.3|6151|6148|6147.8|6144.8|184
1668634200000|2022-11-16 21:30:00|6148.4|6145.4|6147.4|6144.4|6148.7|6145.7|6147|6144|151
1668634500000|2022-11-16 21:35:00|6147.3|6144.3|6146.5|6143.5|6148.5|6145.5|6146.3|6143.3|161
1668634800000|2022-11-16 21:40:00|6146.4|6143.4|6148.8|6145.8|6149.2|6146.2|6146.3|6143.3|200
1668635100000|2022-11-16 21:45:00|6149.1|6146.1|6150.3|6147.3|6150.6|6147.6|6148.2|6145.2|137
1668635400000|2022-11-16 21:50:00|6150.2|6147.2|6148.3|6145.3|6150.6|6147.6|6146.7|6143.7|142
1668635700000|2022-11-16 21:55:00|6148.7|6144.9|6150.9|6146.9|6152.5|6148.6|6148.6|6144.9|227
1668636000000|2022-11-16 22:00:00|6150.5|6146.5|6150.4|6146.4|6152|6148|6147.2|6143.2|39
1668636300000|2022-11-16 22:05:00|6148.9|6144.9|6144.5|6140.5|6150.5|6146.5|6144.3|6140.3|66
1668636600000|2022-11-16 22:10:00|6144.1|6140.1|6146.9|6142.9|6147.3|6143.3|6143.4|6139.4|69
1668636900000|2022-11-16 22:15:00|6146.3|6142.3|6146.6|6142.6|6147.4|6143.4|6145.1|6141.1|73
1668637200000|2022-11-16 22:20:00|6147|6143|6146.1|6142.1|6148.7|6144.7|6146.1|6142.1|57
1668637500000|2022-11-16 22:25:00|6146.3|6142.3|6151.9|6147.9|6152.3|6148.3|6146.1|6142.1|111
1668637800000|2022-11-16 22:30:00|6152|6148|6150.4|6147.4|6152.1|6148.4|6149.7|6146.4|91
1668638100000|2022-11-16 22:35:00|6150.8|6146.8|6147|6143.5|6151.5|6148.1|6147|6143.4|143
1668638400000|2022-11-16 22:40:00|6147.4|6143.4|6147.8|6143.8|6148.7|6144.7|6144.7|6140.7|173
1668638700000|2022-11-16 22:45:00|6147.9|6143.9|6148.7|6144.7|6149.2|6145.2|6146.7|6142.7|133
1668639000000|2022-11-16 22:50:00|6148.6|6144.6|6147.4|6143.4|6149.9|6146.2|6147|6143|146
1668639300000|2022-11-16 22:55:00|6147.3|6143.3|6145.2|6141.5|6148.8|6145|6144.7|6141.2|182
1668639600000|2022-11-16 23:00:00|6144.9|6140.9|6148.6|6145.6|6149.4|6146.4|6144.1|6140.1|207
1668639900000|2022-11-16 23:05:00|6148.7|6145.7|6148.8|6145.8|6149.6|6146.5|6148.3|6145.3|104
1668640200000|2022-11-16 23:10:00|6148.9|6145.9|6149.9|6146.9|6152.3|6149.3|6148.8|6145.5|153
1668640500000|2022-11-16 23:15:00|6150.1|6147.1|6152|6149|6153.2|6150.2|6150.1|6147.1|319
1668640800000|2022-11-16 23:20:00|6152.1|6149.1|6152.8|6149.8|6153.3|6150.3|6151.9|6148.9|240
1668641100000|2022-11-16 23:25:00|6152.6|6149.6|6151.7|6148.7|6152.9|6149.9|6151.6|6148.6|282
1668641400000|2022-11-16 23:30:00|6151.8|6148.8|6152.3|6149.3|6153.2|6150.2|6151.6|6148.6|190
1668641700000|2022-11-16 23:35:00|6152.4|6149.4|6150.9|6147.9|6152.7|6149.7|6150.7|6147.7|153
1668642000000|2022-11-16 23:40:00|6151|6148|6150.8|6147.8|6152.3|6149.3|6150.7|6147.7|131
1668642300000|2022-11-16 23:45:00|6151|6148|6148.5|6145.5|6151|6148.4|6148.5|6145.5|136
1668642600000|2022-11-16 23:50:00|6148.6|6145.6|6149.3|6146.3|6151.6|6148.6|6148.5|6145.5|243
1668642900000|2022-11-16 23:55:00|6149.2|6146.2|6151|6148|6151.6|6148.6|6149.2|6146.2|130
1668643200000|2022-11-17 00:00:00|6151.1|6148.1|6153.1|6150.1|6153.5|6151.2|6149.8|6146.8|240
1668643500000|2022-11-17 00:05:00|6153|6150|6152.3|6149.3|6153.5|6151.2|6151.6|6149|305
1668643800000|2022-11-17 00:10:00|6152.4|6149.4|6151.9|6150.1|6153.6|6151.1|6151.2|6148.7|332
1668644100000|2022-11-17 00:15:00|6152|6150.2|6148.7|6146.9|6152.2|6150.4|6147.7|6145.9|220
1668644400000|2022-11-17 00:20:00|6148.5|6146.7|6145.7|6143.9|6149.1|6147.3|6145.6|6143.3|303
1668644700000|2022-11-17 00:25:00|6145.6|6143.8|6146.3|6142.3|6146.7|6144.3|6145.1|6141.9|227
1668645000000|2022-11-17 00:30:00|6146.2|6142.2|6140.5|6137.5|6148.6|6144.6|6139.4|6136.4|357
1668645300000|2022-11-17 00:35:00|6140.4|6137.4|6139.3|6136.3|6140.8|6137.8|6137.4|6134.8|288
1668645600000|2022-11-17 00:40:00|6139.5|6136.5|6138.9|6135.9|6140|6137.1|6137.2|6134.9|235
1668645900000|2022-11-17 00:45:00|6138.2|6136.4|6138.2|6135.2|6141.1|6138.7|6136.5|6134.2|252
1668646200000|2022-11-17 00:50:00|6137.6|6135.8|6136.6|6134.8|6140.8|6138.6|6136.3|6134.5|303
1668646500000|2022-11-17 00:55:00|6136.5|6134.7|6139.6|6136.6|6139.6|6136.6|6136.3|6134|252
1668646800000|2022-11-17 01:00:00|6139.5|6136.5|6138.1|6136.3|6141.4|6139.5|6136.9|6134.8|347
1668647100000|2022-11-17 01:05:00|6138.2|6136.4|6143.1|6141.3|6143.7|6141.7|6138.1|6136.3|232
1668647400000|2022-11-17 01:10:00|6143|6141.2|6144|6142.2|6145.3|6143|6140.5|6138.6|241
1668647700000|2022-11-17 01:15:00|6143.7|6141.9|6141.7|6139.9|6145.5|6143.7|6141.7|6139.1|259
1668648000000|2022-11-17 01:20:00|6142.1|6139.1|6139.2|6137.4|6143.8|6141.5|6139.2|6137.4|268
1668648300000|2022-11-17 01:25:00|6139.1|6137.3|6142.6|6139.6|6145.3|6143.2|6138.4|6136.6|287
1668648600000|2022-11-17 01:30:00|6142.5|6139.5|6142.9|6141.1|6144.7|6142.2|6141.7|6139.3|317
1668648900000|2022-11-17 01:35:00|6143|6141.2|6140.8|6139|6143.4|6141.5|6139.5|6137.6|271
1668649200000|2022-11-17 01:40:00|6140.7|6138.9|6138.7|6136.9|6143.1|6140.6|6138.5|6136.7|298
1668649500000|2022-11-17 01:45:00|6138.6|6136.8|6138.2|6135.2|6140.7|6138.3|6136|6133.7|282
1668649800000|2022-11-17 01:50:00|6138.1|6135.1|6133.8|6132|6139.2|6136.8|6133.6|6131.4|283
1668650100000|2022-11-17 01:55:00|6133.7|6131.9|6136.7|6134.9|6136.7|6134.9|6132.3|6130|335
1668650400000|2022-11-17 02:00:00|6136.6|6134.8|6139.1|6137.3|6139.3|6137.4|6136.1|6134.2|301
1668650700000|2022-11-17 02:05:00|6139.3|6136.3|6131.3|6129.5|6140.4|6138.2|6130|6127.9|360
1668651000000|2022-11-17 02:10:00|6131.4|6129.6|6134.4|6132.6|6134.5|6132.6|6128.5|6126.4|399
1668651300000|2022-11-17 02:15:00|6134.3|6132.5|6135.6|6132.6|6136|6133.6|6131.1|6129|377
1668651600000|2022-11-17 02:20:00|6135.5|6132.5|6128.4|6125.4|6135.6|6132.6|6127.9|6125.1|325
1668651900000|2022-11-17 02:25:00|6128.5|6125.5|6131.3|6128.3|6132.6|6130.1|6128.1|6125.4|339
1668652200000|2022-11-17 02:30:00|6131.2|6128.2|6137.2|6135.4|6139.2|6136.2|6130.7|6128|324
1668652500000|2022-11-17 02:35:00|6137.3|6135.5|6133|6131.2|6138.1|6135.7|6131.3|6129|364
1668652800000|2022-11-17 02:40:00|6132.7|6130.9|6133.6|6131.8|6136.2|6133.8|6132.2|6130.2|318
1668653100000|2022-11-17 02:45:00|6133.7|6131.9|6133.2|6131.4|6135.8|6133.7|6133.1|6130.8|263
1668653400000|2022-11-17 02:50:00|6133.3|6131.5|6130.8|6129|6133.3|6131.5|6129.8|6127.3|294
1668653700000|2022-11-17 02:55:00|6130.7|6128.9|6131.9|6128.9|6134.1|6131.6|6129.7|6127.9|291
1668654000000|2022-11-17 03:00:00|6131.8|6128.8|6130.7|6128.9|6133.4|6131|6128.6|6126|353
1668654300000|2022-11-17 03:05:00|6130.6|6128.8|6130.9|6127.9|6133.6|6131|6129.7|6127.4|295
1668654600000|2022-11-17 03:10:00|6130.8|6127.8|6122.9|6119.9|6131|6128.2|6120.6|6118.8|340
1668654900000|2022-11-17 03:15:00|6123|6120|6119.9|6118.1|6124|6121.5|6118|6116.2|342
1668655200000|2022-11-17 03:20:00|6119.8|6118|6120.2|6118.4|6122.1|6119.7|6117|6115|288
1668655500000|2022-11-17 03:25:00|6120.3|6118.5|6124.1|6121.1|6124.5|6122.2|6118.6|6116.2|284
1668655800000|2022-11-17 03:30:00|6124.2|6121.2|6123.1|6120.1|6125.8|6123.3|6122|6119.6|257
1668656100000|2022-11-17 03:35:00|6123|6120|6119.6|6117.8|6123.5|6121.1|6118.7|6116.2|288
1668656400000|2022-11-17 03:40:00|6119.7|6117.9|6123.7|6121.9|6125.1|6123|6119.7|6117.9|250
1668656700000|2022-11-17 03:45:00|6123.8|6122|6125.2|6122.2|6127.8|6125.3|6123.5|6121.7|288
1668657000000|2022-11-17 03:50:00|6125.1|6122.1|6124.5|6122.7|6125.2|6123.3|6122.5|6120.5|253
1668657300000|2022-11-17 03:55:00|6124.4|6122.6|6130.8|6129|6131.7|6129.4|6124.3|6122.5|263
1668657600000|2022-11-17 04:00:00|6131.5|6128.5|6131.1|6129.3|6133.2|6130.8|6130.5|6128.2|215
1668657900000|2022-11-17 04:05:00|6131|6129.2|6129.3|6126.3|6131.1|6129.3|6128.4|6126|202
1668658200000|2022-11-17 04:10:00|6128.6|6126.8|6131.2|6129.4|6132.6|6130.3|6128.5|6126.7|185
1668658500000|2022-11-17 04:15:00|6131.1|6129.3|6134.9|6133.1|6136|6134.2|6130.5|6128.7|208
1668658800000|2022-11-17 04:20:00|6134.8|6133|6135.1|6133.3|6136.5|6134.3|6133.9|6132.1|160
1668659100000|2022-11-17 04:25:00|6135.2|6133.4|6133.9|6132.1|6136.9|6135.1|6133.5|6131.4|194
1668659400000|2022-11-17 04:30:00|6134|6132.2|6131.4|6129.6|6134|6132.2|6130.9|6129.1|199
1668659700000|2022-11-17 04:35:00|6131.3|6129.5|6131.6|6129.8|6134.4|6132.2|6130.2|6128.4|274
1668660000000|2022-11-17 04:40:00|6131.7|6129.9|6129.5|6127.7|6132.1|6130.1|6129.3|6127.5|221
1668660300000|2022-11-17 04:45:00|6129.8|6128|6130.4|6128.6|6131.4|6129.2|6129.3|6127.1|237
1668660600000|2022-11-17 04:50:00|6130.5|6128.7|6130.7|6128.9|6132.7|6130.7|6130.3|6128.5|246
1668660900000|2022-11-17 04:55:00|6130.6|6128.8|6127.8|6124.8|6132|6129.6|6126.3|6124|280
1668661200000|2022-11-17 05:00:00|6127.9|6124.9|6127.3|6125.5|6128.2|6126.4|6125.6|6123.6|328
1668661500000|2022-11-17 05:05:00|6127.4|6125.6|6126.4|6124.6|6128.5|6126.7|6125.8|6124|242
1668661800000|2022-11-17 05:10:00|6126.9|6125.1|6126.6|6124.8|6127.3|6125.5|6123.7|6121.9|253
1668662100000|2022-11-17 05:15:00|6126.5|6124.7|6134.9|6133.1|6136.8|6134.2|6126.2|6124.4|244
1668662400000|2022-11-17 05:20:00|6135.2|6132.2|6139.2|6137.4|6139.7|6137.6|6134.3|6131.7|369
1668662700000|2022-11-17 05:25:00|6139.1|6137.3|6137.7|6134.7|6139.4|6137.5|6136.3|6133.6|278
1668663000000|2022-11-17 05:30:00|6137.5|6134.5|6134.5|6132.7|6138.2|6135.9|6134.2|6132.1|264
1668663300000|2022-11-17 05:35:00|6134.4|6132.6|6136.2|6133.2|6136.8|6133.9|6133.1|6130.8|246
1668663600000|2022-11-17 05:40:00|6136.1|6133.1|6135.9|6134.1|6140.3|6137.8|6135.8|6133.1|275
1668663900000|2022-11-17 05:45:00|6135.8|6134|6135.4|6133.6|6136.9|6134.7|6133.1|6130.9|286
1668664200000|2022-11-17 05:50:00|6135.5|6132.5|6134.4|6132.6|6137.1|6134.7|6133.6|6131.1|336
1668664500000|2022-11-17 05:55:00|6134.5|6132.7|6135.8|6134|6137.4|6135|6134.1|6131.9|306
1668664800000|2022-11-17 06:00:00|6135.7|6133.9|6139.9|6138.1|6140.6|6138.1|6135.4|6133.1|336
1668665100000|2022-11-17 06:05:00|6140|6138.2|6139.6|6137.8|6142.2|6139.9|6139.5|6137.3|321
1668665400000|2022-11-17 06:10:00|6139.5|6137.7|6142.7|6139.7|6143.9|6141.5|6139.1|6136.7|276
1668665700000|2022-11-17 06:15:00|6142.6|6139.6|6141.3|6138.3|6144.7|6142.7|6140.1|6137.4|351
1668666000000|2022-11-17 06:20:00|6141.1|6138.1|6139.4|6137.6|6141.3|6139.2|6137.4|6135.1|276
1668666300000|2022-11-17 06:25:00|6139.5|6137.7|6142.2|6140.4|6143.3|6140.5|6137.7|6135|291
1668666600000|2022-11-17 06:30:00|6143.1|6140.1|6141.1|6139.3|6143.2|6140.7|6139.4|6137|309
1668666900000|2022-11-17 06:35:00|6141.8|6138.8|6141.5|6139.7|6144.1|6141.7|6140.3|6137.8|288
1668667200000|2022-11-17 06:40:00|6141.4|6139.6|6141|6138|6142.4|6140|6139.2|6137|270
1668667500000|2022-11-17 06:45:00|6141.1|6138.1|6146.3|6144.5|6148|6145.9|6140.7|6138.1|337
1668667800000|2022-11-17 06:50:00|6146.2|6144.4|6147.1|6145.3|6148.3|6146.4|6145.1|6142.7|387
1668668100000|2022-11-17 06:55:00|6147|6145.2|6148.1|6146.3|6148.5|6146.6|6145.7|6143.6|290
1668668400000|2022-11-17 07:00:00|6148.3|6146.5|6147.7|6145.9|6149.3|6147|6144.8|6142.7|376
1668668700000|2022-11-17 07:05:00|6147.8|6146|6141.2|6139.4|6148.3|6146.4|6141.2|6139.2|365
1668669000000|2022-11-17 07:10:00|6141.3|6139.5|6138.7|6136.9|6142.9|6140.2|6137.6|6135.8|334
1668669300000|2022-11-17 07:15:00|6138.5|6136.7|6140.7|6138.9|6142.2|6140.1|6138.3|6136.2|311
1668669600000|2022-11-17 07:20:00|6140.8|6139|6140.8|6139|6144.2|6141.9|6139.4|6137|370
1668669900000|2022-11-17 07:25:00|6140.7|6138.9|6142.8|6139.8|6144.9|6142.7|6138.1|6136.3|349
1668670200000|2022-11-17 07:30:00|6143|6140|6152.4|6149.4|6153.7|6150.7|6142.3|6140|387
1668670500000|2022-11-17 07:35:00|6152.6|6149.6|6154.8|6153|6156.5|6154.2|6151.7|6148.9|424
1668670800000|2022-11-17 07:40:00|6155.2|6152.2|6152.9|6151.1|6155.8|6152.8|6152.3|6150|334
1668671100000|2022-11-17 07:45:00|6152.7|6150.9|6150.3|6147.3|6153.8|6151.5|6147.8|6145.6|364
1668671400000|2022-11-17 07:50:00|6149.7|6147.9|6148.1|6146.3|6150.3|6147.9|6146.2|6144.1|325
1668671700000|2022-11-17 07:55:00|6148.4|6146.6|6154.5|6151.5|6157.4|6154.7|6146.8|6144.6|409
1668672000000|2022-11-17 08:00:00|6154.6|6151.6|6161.5|6158.5|6163|6160|6154.4|6151.4|526
1668672300000|2022-11-17 08:05:00|6161.1|6158.1|6154.3|6152.5|6162.6|6160.1|6154.3|6152|456
1668672600000|2022-11-17 08:10:00|6154.4|6152.6|6159.6|6156.6|6159.9|6157.3|6154.4|6152.1|458
1668672900000|2022-11-17 08:15:00|6159|6157.2|6165.4|6162.4|6169.9|6166.9|6158.7|6156.4|475
1668673200000|2022-11-17 08:20:00|6165.3|6162.3|6160.8|6159|6166.8|6164.3|6160.1|6157.7|416
1668673500000|2022-11-17 08:25:00|6160.9|6159.1|6158.9|6155.9|6163|6160|6157.3|6154.9|385
1668673800000|2022-11-17 08:30:00|6158.4|6156.6|6164.5|6161.5|6164.8|6161.8|6156.9|6154.4|470
1668674100000|2022-11-17 08:35:00|6164.6|6161.6|6161|6158|6166.1|6163.2|6159.6|6157|379
1668674400000|2022-11-17 08:40:00|6160.9|6157.9|6157.8|6156|6161.7|6159.1|6157.7|6155.1|439
1668674700000|2022-11-17 08:45:00|6157.9|6156.1|6155.9|6154.1|6159.8|6157.3|6153.5|6150.7|400
1668675000000|2022-11-17 08:50:00|6156.6|6153.6|6150.4|6148.6|6157.5|6154.5|6150.1|6147.7|336
1668675300000|2022-11-17 08:55:00|6150.7|6148.9|6147.5|6145.7|6153|6150.7|6147|6144.3|375
1668675600000|2022-11-17 09:00:00|6147.9|6144.9|6147.8|6144.8|6149.5|6146.8|6145.8|6143.7|416
1668675900000|2022-11-17 09:05:00|6147.3|6145.5|6141.9|6140.1|6147.9|6145.6|6141.1|6139.2|391
1668676200000|2022-11-17 09:10:00|6141.5|6139.7|6141.7|6139.9|6145.6|6143.3|6141.5|6139.2|366
1668676500000|2022-11-17 09:15:00|6141.6|6139.8|6143.8|6142|6144.2|6142|6139.8|6137.7|321
1668676800000|2022-11-17 09:20:00|6143.9|6142.1|6145.3|6142.3|6146.2|6144.1|6140.8|6138.8|370
1668677100000|2022-11-17 09:25:00|6145.4|6142.4|6139.2|6137.4|6147.1|6144.6|6138.5|6136.7|357
1668677400000|2022-11-17 09:30:00|6139.1|6137.3|6126.3|6124.5|6139.2|6137.4|6126.3|6124.5|434
1668677700000|2022-11-17 09:35:00|6127|6124|6123.1|6120.1|6127|6124.1|6120.3|6117.6|400
1668678000000|2022-11-17 09:40:00|6122.8|6119.8|6122.5|6119.5|6127.7|6124.7|6121.4|6119|426
1668678300000|2022-11-17 09:45:00|6122.6|6119.6|6123.8|6120.8|6129|6126.6|6122.6|6119.6|350
1668678600000|2022-11-17 09:50:00|6123.9|6120.9|6120.4|6118.6|6124.5|6122|6120.1|6117.1|367
1668678900000|2022-11-17 09:55:00|6120.6|6118.8|6123.8|6120.8|6124.4|6122.5|6117.8|6115.4|315
1668679200000|2022-11-17 10:00:00|6123.7|6120.7|6118.9|6117.1|6125.3|6123.3|6118.9|6117.1|313
1668679500000|2022-11-17 10:05:00|6119|6117.2|6119.9|6116.9|6122.7|6120.1|6118|6115.8|352
1668679800000|2022-11-17 10:10:00|6120|6117|6119.2|6116.2|6120|6117.2|6114.3|6111.9|416
1668680100000|2022-11-17 10:15:00|6119.3|6116.3|6118.4|6116.6|6120.7|6118.4|6116.6|6114.1|349
1668680400000|2022-11-17 10:20:00|6118.3|6116.5|6119.4|6116.4|6120.1|6117.7|6116|6113.8|323
1668680700000|2022-11-17 10:25:00|6119.3|6116.3|6124.1|6122.3|6125.3|6122.9|6118.3|6116.1|306
1668681000000|2022-11-17 10:30:00|6124|6122.2|6113.4|6110.4|6125.1|6122.6|6113.2|6110.4|423
1668681300000|2022-11-17 10:35:00|6113.5|6110.5|6109.2|6106.2|6113.7|6111.2|6105.2|6102.2|426
1668681600000|2022-11-17 10:40:00|6109.1|6106.1|6108.3|6105.3|6110|6107|6106.3|6103.3|293
1668681900000|2022-11-17 10:45:00|6108.2|6105.2|6096.8|6093.8|6108.7|6106.3|6095.2|6092.3|431
1668682200000|2022-11-17 10:50:00|6096.7|6093.7|6095.5|6092.5|6098.2|6095.2|6092.3|6089.9|439
1668682500000|2022-11-17 10:55:00|6095.6|6092.6|6096.1|6094.3|6099.2|6097|6095.3|6092.6|386
1668682800000|2022-11-17 11:00:00|6096|6094.2|6098.1|6096.3|6100.7|6098.4|6094.9|6093.1|407
1668683100000|2022-11-17 11:05:00|6098|6096.2|6102.2|6100.4|6102.6|6100.8|6097|6095|382
1668683400000|2022-11-17 11:10:00|6102.3|6100.5|6098.8|6097|6104.7|6102.6|6098.6|6096.8|389
1668683700000|2022-11-17 11:15:00|6098.6|6096.8|6101.5|6099.7|6102.2|6100.4|6097.4|6095.2|351
1668684000000|2022-11-17 11:20:00|6101.3|6099.5|6100.2|6098.4|6102.3|6100.5|6096.9|6095.1|256
1668684300000|2022-11-17 11:25:00|6100.8|6099|6104|6101|6104|6102|6098.6|6096.2|323
1668684600000|2022-11-17 11:30:00|6104.3|6101.3|6105.3|6103.5|6106.9|6105.1|6103.2|6101|301
1668684900000|2022-11-17 11:35:00|6105.7|6102.7|6094.8|6091.8|6108.7|6106.9|6092.7|6089.7|480
1668685200000|2022-11-17 11:40:00|6094.9|6091.9|6100.8|6097.8|6101.2|6099.3|6091.5|6088.9|474
1668685500000|2022-11-17 11:45:00|6100.9|6097.9|6096.5|6094.7|6101.2|6099.2|6095.9|6093.5|405
1668685800000|2022-11-17 11:50:00|6096.6|6094.8|6104.4|6101.4|6104.4|6102.4|6096.6|6094.1|412
1668686100000|2022-11-17 11:55:00|6104|6102.2|6103.8|6102|6105.2|6102.5|6099.9|6097.6|423
1668686400000|2022-11-17 12:00:00|6103.9|6102.1|6104.2|6102.4|6109.5|6107.1|6103.7|6101.3|450
1668686700000|2022-11-17 12:05:00|6104.4|6102.6|6106.6|6103.6|6107.2|6104.6|6101.4|6098.8|425
1668687000000|2022-11-17 12:10:00|6106.5|6103.5|6107.9|6106.1|6108.3|6106.5|6103|6100|410
1668687300000|2022-11-17 12:15:00|6108.2|6106.4|6105|6103.2|6110|6108.2|6101.5|6099.7|358
1668687600000|2022-11-17 12:20:00|6104.8|6103|6096.4|6094.6|6106.3|6104|6093.1|6090.1|366
1668687900000|2022-11-17 12:25:00|6096.2|6094.4|6093.8|6090.8|6107.8|6104.8|6090.6|6087.6|572
1668688200000|2022-11-17 12:30:00|6093.9|6090.9|6089.7|6086.7|6094.9|6091.9|6087.2|6084.8|448
1668688500000|2022-11-17 12:35:00|6089.6|6086.6|6085.5|6083.7|6090.2|6087.6|6082.3|6079.6|400
1668688800000|2022-11-17 12:40:00|6085.4|6083.6|6083.4|6081.6|6089.1|6086.6|6081.4|6078.9|457
1668689100000|2022-11-17 12:45:00|6083.7|6081.9|6081.6|6079.8|6084.4|6081.9|6077.9|6076.1|498
1668689400000|2022-11-17 12:50:00|6082|6080.2|6078.3|6076.5|6085.7|6083.4|6077.8|6075.4|404
1668689700000|2022-11-17 12:55:00|6078.6|6076.8|6077.7|6075.9|6079.3|6076.8|6071.9|6069.9|421
1668690000000|2022-11-17 13:00:00|6079.3|6076.3|6071.2|6069.4|6079.9|6077.6|6069.1|6067.3|575
1668690300000|2022-11-17 13:05:00|6071.5|6069.7|6074|6072.2|6076.6|6073.7|6068.8|6067|480
1668690600000|2022-11-17 13:10:00|6073.8|6072|6076.5|6074.7|6078.8|6076|6072.4|6070.4|468
1668690900000|2022-11-17 13:15:00|6077.4|6074.4|6079|6077.2|6080.5|6078.2|6075.6|6073.4|428
1668691200000|2022-11-17 13:20:00|6079.1|6077.3|6085.3|6083.5|6086.2|6083.5|6077.2|6074.2|483
1668691500000|2022-11-17 13:25:00|6085.2|6083.4|6089.9|6086.9|6090.5|6087.3|6083.6|6081.3|310
1668691800000|2022-11-17 13:30:00|6090|6087|6086.6|6083.6|6097.1|6094.1|6083.2|6080.2|568
1668692100000|2022-11-17 13:35:00|6087|6084|6079|6076|6090.1|6087.1|6077.6|6075.1|556
1668692400000|2022-11-17 13:40:00|6079.3|6076.3|6080.7|6078.9|6083.3|6080.8|6075.2|6072.2|541
1668692700000|2022-11-17 13:45:00|6080.5|6078.7|6072.9|6069.9|6083.3|6080.9|6071.6|6068.6|502
1668693000000|2022-11-17 13:50:00|6072.5|6069.5|6074|6071|6076.1|6073.2|6070.4|6067.4|512
1668693300000|2022-11-17 13:55:00|6074.2|6071.2|6071.8|6070|6075.3|6072.8|6069.9|6067.7|468
1668693600000|2022-11-17 14:00:00|6072.2|6069.2|6071.3|6068.3|6075.7|6072.9|6069|6066.8|513
1668693900000|2022-11-17 14:05:00|6071.4|6068.4|6071.9|6070.1|6072.9|6070.3|6065.4|6063.1|446
1668694200000|2022-11-17 14:10:00|6072|6070.2|6073.7|6070.7|6075.9|6073.8|6070.7|6068|483
1668694500000|2022-11-17 14:15:00|6073.8|6070.8|6075.3|6072.3|6078.8|6076.4|6072.7|6070|396
1668694800000|2022-11-17 14:20:00|6074.7|6072.9|6072.3|6070.5|6077.1|6075.3|6071.1|6068.6|399
1668695100000|2022-11-17 14:25:00|6072|6070.2|6080|6078.2|6080.6|6078.6|6068.6|6065.6|459
1668695400000|2022-11-17 14:30:00|6079.6|6077.8|6084.2|6082.4|6086.5|6084.1|6079|6077.2|491
1668695700000|2022-11-17 14:35:00|6084.3|6082.5|6083.2|6081.4|6087.1|6084.5|6079.7|6076.7|500
1668696000000|2022-11-17 14:40:00|6083.1|6081.3|6086.2|6084.4|6090.7|6087.7|6081.2|6078.3|554
1668696300000|2022-11-17 14:45:00|6086.7|6083.7|6089.4|6086.4|6090.3|6088.5|6083.3|6080.7|492
1668696600000|2022-11-17 14:50:00|6089.5|6086.5|6081.2|6078.2|6093.6|6090.6|6079.8|6078|402
1668696900000|2022-11-17 14:55:00|6080.8|6079|6077.8|6074.8|6082.4|6080.6|6076.5|6074.3|457
1668697200000|2022-11-17 15:00:00|6077.7|6074.7|6080|6077|6080.9|6079.1|6074.6|6072.3|556
1668697500000|2022-11-17 15:05:00|6079.9|6076.9|6077.1|6075.3|6081|6079.2|6076.4|6074.1|469
1668697800000|2022-11-17 15:10:00|6077.2|6075.4|6077|6075.2|6080.6|6078.8|6075.3|6072.9|433
1668698100000|2022-11-17 15:15:00|6076.9|6075.1|6084.3|6082.5|6084.6|6082.8|6075.6|6073.3|446
1668698400000|2022-11-17 15:20:00|6084.5|6082.7|6082.5|6080.7|6086.6|6084.2|6080.6|6078.8|447
1668698700000|2022-11-17 15:25:00|6082.1|6080.3|6090.6|6088.8|6092.5|6089.6|6082.1|6080.3|410
1668699000000|2022-11-17 15:30:00|6090.9|6089.1|6078.4|6075.4|6090.9|6089.1|6078|6075|463
1668699300000|2022-11-17 15:35:00|6077.7|6075.9|6074|6072.2|6080.9|6079.1|6073.4|6071.6|438
1668699600000|2022-11-17 15:40:00|6074.7|6071.7|6079.2|6076.2|6082.7|6080.5|6071|6068.8|479
1668699900000|2022-11-17 15:45:00|6078.7|6076.9|6075.7|6072.7|6079.6|6076.9|6073|6070.7|507
1668700200000|2022-11-17 15:50:00|6075.5|6072.5|6081.6|6079.8|6081.9|6079.8|6074.2|6072|447
1668700500000|2022-11-17 15:55:00|6081.5|6079.7|6086.6|6084.8|6087|6085.2|6080|6077.6|450
1668700800000|2022-11-17 16:00:00|6086.5|6084.7|6084.3|6082.5|6089|6087.2|6083|6081.2|397
1668701100000|2022-11-17 16:05:00|6084|6082.2|6081.4|6079.6|6086.1|6084.3|6079.3|6077.3|375
1668701400000|2022-11-17 16:10:00|6080.9|6079.1|6086.4|6083.4|6086.5|6084|6080|6078.2|430
1668701700000|2022-11-17 16:15:00|6086.6|6083.6|6083.4|6081.6|6086.6|6084.3|6082.5|6080.1|357
1668702000000|2022-11-17 16:20:00|6083.3|6081.5|6087.1|6085.3|6088.3|6086.2|6081.2|6078.9|339
1668702300000|2022-11-17 16:25:00|6087|6085.2|6088.6|6086.8|6090.9|6088.4|6085.4|6083.2|361
1668702600000|2022-11-17 16:30:00|6088.5|6086.7|6087.2|6085.4|6089.1|6086.8|6084.1|6082.3|377
1668702900000|2022-11-17 16:35:00|6087.3|6085.5|6086.8|6085|6089.2|6086.9|6084.5|6082.7|367
1668703200000|2022-11-17 16:40:00|6086.7|6084.9|6088|6086.2|6089.5|6087|6086.2|6084.1|315
1668703500000|2022-11-17 16:45:00|6088.1|6086.3|6084.7|6082.9|6090.2|6088.4|6083.3|6081.5|294
1668703800000|2022-11-17 16:50:00|6085.1|6083.3|6087.3|6085.5|6087.4|6085.6|6084.5|6082.7|348
1668704100000|2022-11-17 16:55:00|6087.6|6085.8|6099.8|6096.8|6105.7|6102.7|6087.6|6085.8|435
1668704400000|2022-11-17 17:00:00|6099.1|6097.3|6101.8|6100|6104.7|6102.3|6099.1|6096.9|417
1668704700000|2022-11-17 17:05:00|6102|6100.2|6101.4|6099.6|6105.3|6103.5|6098.7|6096.9|426
1668705000000|2022-11-17 17:10:00|6101.2|6099.4|6099.3|6097.5|6103.3|6101.5|6098.1|6096.3|383
1668705300000|2022-11-17 17:15:00|6099.4|6097.6|6097.1|6095.3|6101.5|6099.1|6096.7|6094.6|357
1668705600000|2022-11-17 17:20:00|6097.3|6095.5|6095.4|6093.6|6098.2|6095.7|6094.1|6092.3|323
1668705900000|2022-11-17 17:25:00|6095.3|6093.5|6096.8|6095|6099.1|6097|6095.3|6093.5|310
1668706200000|2022-11-17 17:30:00|6096.4|6094.6|6098.5|6096.7|6099.8|6098|6096.4|6094.5|314
1668706500000|2022-11-17 17:35:00|6098.4|6096.6|6101.7|6099.9|6103.3|6101.1|6098.2|6096.4|308
1668706800000|2022-11-17 17:40:00|6101.6|6099.8|6106|6103|6107|6104.9|6100.8|6098.4|314
1668707100000|2022-11-17 17:45:00|6105.9|6102.9|6111.3|6109.5|6113.2|6111.4|6105.1|6102.9|347
1668707400000|2022-11-17 17:50:00|6111.4|6109.6|6118|6115|6118|6115.7|6110.9|6108.9|440
1668707700000|2022-11-17 17:55:00|6118.1|6115.1|6114.3|6110.3|6118.9|6116.6|6114.3|6110.3|369
1668708000000|2022-11-17 18:00:00|6115.5|6111.5|6120.6|6117.6|6121.5|6119|6115.5|6111.5|352
1668708300000|2022-11-17 18:05:00|6120.8|6117.8|6123.2|6121.4|6125|6122.5|6119.5|6117|366
1668708600000|2022-11-17 18:10:00|6123.1|6121.3|6123.5|6121.7|6126.8|6124.6|6122.4|6119.9|328
1668708900000|2022-11-17 18:15:00|6123.4|6121.6|6128.6|6126.8|6130.9|6128.6|6122.2|6120.4|421
1668709200000|2022-11-17 18:20:00|6128.8|6127|6122.8|6119.8|6131.7|6129.1|6122.5|6119.6|358
1668709500000|2022-11-17 18:25:00|6122.7|6119.7|6122.7|6120.9|6124.4|6122.2|6121.6|6118.8|271
1668709800000|2022-11-17 18:30:00|6122.8|6121|6126.9|6125.1|6127.5|6125.2|6121.9|6119.7|283
1668710100000|2022-11-17 18:35:00|6126.8|6125|6129.8|6128|6131.5|6129.1|6126.3|6123.6|310
1668710400000|2022-11-17 18:40:00|6130.4|6127.4|6127.7|6125.9|6132.5|6130.2|6126.6|6124|319
1668710700000|2022-11-17 18:45:00|6127.8|6126|6124|6122.2|6128.4|6126.5|6123.8|6121.5|300
1668711000000|2022-11-17 18:50:00|6123.9|6122.1|6124.9|6123.1|6127.1|6124.5|6122.4|6120.1|313
1668711300000|2022-11-17 18:55:00|6124.7|6122.9|6125.8|6124|6126.4|6124.3|6123|6120.6|328
1668711600000|2022-11-17 19:00:00|6125.7|6123.9|6128.8|6125.8|6129.4|6126.9|6123.2|6120.7|320
1668711900000|2022-11-17 19:05:00|6128.7|6125.7|6124|6122.2|6129.2|6126.8|6123.9|6121.8|315
1668712200000|2022-11-17 19:10:00|6123.9|6122.1|6123.3|6121.5|6125.4|6123.3|6121|6118.6|308
1668712500000|2022-11-17 19:15:00|6123.1|6121.3|6119.1|6117.3|6123.6|6121.3|6118.7|6116.6|287
1668712800000|2022-11-17 19:20:00|6118.9|6117.1|6121.6|6119.8|6122.4|6120.3|6118.3|6116.5|295
1668713100000|2022-11-17 19:25:00|6121.5|6119.7|6121.3|6119.5|6124.4|6122.4|6120.1|6117.7|323
1668713400000|2022-11-17 19:30:00|6121.2|6119.4|6123.5|6121.7|6124.3|6122|6120.9|6119.1|300
1668713700000|2022-11-17 19:35:00|6123.6|6121.8|6123.5|6120.5|6123.7|6121.9|6120.4|6118.2|306
1668714000000|2022-11-17 19:40:00|6123.4|6120.4|6120.8|6119|6123.4|6121.3|6120.2|6117.7|302
1668714300000|2022-11-17 19:45:00|6120.7|6118.9|6124.7|6122.9|6125.3|6123.1|6118.8|6116.3|325
1668714600000|2022-11-17 19:50:00|6124.6|6122.8|6125.7|6123.9|6125.7|6123.9|6122.2|6119.8|309
1668714900000|2022-11-17 19:55:00|6125.6|6123.8|6123.4|6121.6|6126.2|6124.4|6123|6121.2|295
1668715200000|2022-11-17 20:00:00|6123.2|6121.4|6121.8|6120|6123.8|6122|6118.4|6116.6|291
1668715500000|2022-11-17 20:05:00|6121.7|6119.9|6124.2|6121.2|6126.2|6123.7|6121.4|6119.1|306
1668715800000|2022-11-17 20:10:00|6123.6|6121.8|6121.8|6120|6124.1|6121.8|6121.7|6119.3|306
1668716100000|2022-11-17 20:15:00|6121.9|6120.1|6120.7|6118.9|6123.2|6120.8|6119.5|6117.6|280
1668716400000|2022-11-17 20:20:00|6121.3|6118.3|6121.5|6119.7|6123.3|6120.9|6119.2|6116.9|350
1668716700000|2022-11-17 20:25:00|6121.4|6119.6|6120.9|6117.9|6122.2|6119.7|6119.1|6116.7|281
1668717000000|2022-11-17 20:30:00|6120.2|6118.4|6122.5|6119.5|6123.1|6120.7|6120.2|6118.4|268
1668717300000|2022-11-17 20:35:00|6122.4|6119.4|6124.3|6121.3|6124.3|6121.8|6121.5|6119|260
1668717600000|2022-11-17 20:40:00|6124.4|6121.4|6124.4|6121.4|6126.1|6123.7|6124|6121.2|268
1668717900000|2022-11-17 20:45:00|6124.3|6121.3|6130|6127|6130.7|6128.2|6123.6|6121.1|262
1668718200000|2022-11-17 20:50:00|6129.9|6126.9|6128.1|6125.1|6131.1|6128.1|6127.8|6124.8|299
1668718500000|2022-11-17 20:55:00|6128.2|6125.2|6130.6|6127.6|6130.8|6128.2|6127.2|6124.2|339
1668718800000|2022-11-17 21:00:00|6130.5|6127.5|6130.6|6127.6|6131.5|6129|6129.6|6126.8|308
1668719100000|2022-11-17 21:05:00|6130.4|6127.4|6131.8|6128.8|6132.7|6129.7|6130.4|6127.4|228
1668719400000|2022-11-17 21:10:00|6131.7|6128.7|6132.3|6129.3|6133.6|6130.6|6131.3|6128.3|218
1668719700000|2022-11-17 21:15:00|6132.2|6129.2|6132.7|6129.7|6133.2|6130.2|6130.3|6127.3|170
1668720000000|2022-11-17 21:20:00|6132.6|6129.6|6133.3|6130.3|6133.9|6130.9|6132.5|6129.5|161
1668720300000|2022-11-17 21:25:00|6133.4|6130.4|6133|6130|6133.6|6130.6|6132.5|6129.5|182
1668720600000|2022-11-17 21:30:00|6133.1|6130.1|6132.7|6129.7|6133.3|6130.3|6131.8|6129.3|143
1668720900000|2022-11-17 21:35:00|6132.8|6129.8|6132|6129|6133.1|6130.1|6131.8|6128.8|151
1668721200000|2022-11-17 21:40:00|6131.9|6128.9|6131.5|6128.5|6132|6129|6131|6128|131
1668721500000|2022-11-17 21:45:00|6131.6|6128.6|6132.3|6129.3|6133.1|6130.1|6131.6|6128.6|155
1668721800000|2022-11-17 21:50:00|6132.1|6129.1|6131.4|6128.4|6132.3|6129.3|6130.7|6128.2|130
1668722100000|2022-11-17 21:55:00|6131.3|6128.3|6133.5|6129.5|6133.6|6129.6|6128.2|6125|132
1668722400000|2022-11-17 22:00:00|6135.6|6131.6|6117.5|6113.5|6135.6|6131.6|6116.8|6112.8|4
1668722700000|2022-11-17 22:05:00|6118.5|6114.5|6131.6|6127.6|6131.6|6127.6|6115.4|6111.4|121
1668723000000|2022-11-17 22:10:00|6131.5|6127.5|6130.7|6126.7|6131.5|6127.5|6127.5|6123.5|96
1668723300000|2022-11-17 22:15:00|6130.5|6126.5|6129.4|6125.4|6131.5|6127.5|6126.4|6122.4|102
1668723600000|2022-11-17 22:20:00|6129.3|6125.3|6128.3|6124.3|6130|6126|6123.6|6119.6|110
1668723900000|2022-11-17 22:25:00|6128.2|6124.2|6125.6|6121.6|6128.5|6124.7|6124.7|6120.7|73
1668724200000|2022-11-17 22:30:00|6125|6122|6132|6128|6132|6128|6125|6121.9|101
1668724500000|2022-11-17 22:35:00|6131.9|6127.9|6132.1|6128.8|6132.3|6128.9|6131.1|6127.5|73
1668724800000|2022-11-17 22:40:00|6132.3|6128.6|6132|6128|6132.5|6128.8|6130.5|6126.9|70
1668725100000|2022-11-17 22:45:00|6131.9|6127.9|6130.1|6126.1|6131.9|6128.4|6128.6|6124.6|112
1668725400000|2022-11-17 22:50:00|6129.9|6125.9|6127.7|6123.7|6131.7|6127.7|6127.5|6123.5|100
1668725700000|2022-11-17 22:55:00|6127.8|6123.8|6124.3|6120.3|6127.8|6124.4|6120.4|6116.4|213
1668726000000|2022-11-17 23:00:00|6124.1|6120.1|6131.4|6127.4|6131.4|6127.4|6121.5|6117.5|274
1668726300000|2022-11-17 23:05:00|6131.2|6127.2|6130.9|6126.9|6133.4|6129.4|6129.3|6125.3|234
1668726600000|2022-11-17 23:10:00|6130.8|6126.8|6130.4|6126.4|6135.5|6131.5|6130|6126.4|233
1668726900000|2022-11-17 23:15:00|6130.5|6126.5|6131.9|6128.9|6132|6129|6128.3|6125.3|510
1668727200000|2022-11-17 23:20:00|6131.8|6128.8|6133|6130|6133.1|6130.1|6131.4|6128.4|380
1668727500000|2022-11-17 23:25:00|6133.1|6130.1|6133.2|6130.2|6133.8|6130.8|6132.8|6129.8|314
1668727800000|2022-11-17 23:30:00|6133|6130|6132.8|6129.8|6133.9|6130.9|6130.3|6127.3|306
1668728100000|2022-11-17 23:35:00|6132.9|6129.9|6131.1|6128.1|6133.3|6130.3|6130.9|6127.9|257
1668728400000|2022-11-17 23:40:00|6130.9|6127.9|6132.1|6129.1|6132.3|6129.3|6130.9|6127.9|247
1668728700000|2022-11-17 23:45:00|6132|6129|6131.1|6128.1|6132.3|6129.3|6130.8|6127.8|257
1668729000000|2022-11-17 23:50:00|6131|6128|6131.4|6128.4|6133.3|6130.3|6130.9|6127.9|154
1668729300000|2022-11-17 23:55:00|6131.5|6128.5|6128.4|6125.4|6132.1|6129.1|6127.9|6124.9|174
1668729600000|2022-11-18 00:00:00|6128.3|6125.3|6132.7|6129.7|6133.8|6130.8|6128.3|6125.3|226
1668729900000|2022-11-18 00:05:00|6132.3|6130.5|6130.2|6127.2|6133.9|6131.4|6128.4|6125.4|262
1668730200000|2022-11-18 00:10:00|6130.4|6127.4|6133.9|6132.1|6134.2|6132.2|6130.4|6127.4|186
1668730500000|2022-11-18 00:15:00|6134|6132.2|6134.6|6131.6|6137.5|6135.2|6133.3|6131|260
1668730800000|2022-11-18 00:20:00|6134.7|6131.7|6138.6|6135.6|6138.9|6136.6|6134.5|6131.5|315
1668731100000|2022-11-18 00:25:00|6138.7|6135.7|6137|6135.2|6139.1|6136.7|6135.9|6133.9|217
1668731400000|2022-11-18 00:30:00|6136.8|6135|6138.2|6135.2|6138.3|6135.7|6135.9|6133.3|217
1668731700000|2022-11-18 00:35:00|6138.1|6135.1|6137|6134|6139.2|6136.2|6136.5|6133.7|173
1668732000000|2022-11-18 00:40:00|6136.9|6133.9|6139.8|6138|6140.2|6138.1|6135.8|6133.3|204
1668732300000|2022-11-18 00:45:00|6139.7|6137.9|6140.9|6137.9|6142|6140.1|6138.4|6135.9|216
1668732600000|2022-11-18 00:50:00|6140.3|6138.5|6140.5|6138.7|6141.7|6139.4|6139.2|6136.9|260
1668732900000|2022-11-18 00:55:00|6140.7|6138.9|6141|6138|6142|6140.2|6138.6|6136.8|251
1668733200000|2022-11-18 01:00:00|6140.9|6137.9|6139.4|6136.4|6141.3|6138.9|6138.2|6135.4|291
1668733500000|2022-11-18 01:05:00|6139.3|6136.3|6141.1|6139.3|6142.4|6140.1|6137.4|6135.4|241
1668733800000|2022-11-18 01:10:00|6141.2|6139.4|6146.7|6144.9|6147.7|6145.3|6141.2|6139.4|337
1668734100000|2022-11-18 01:15:00|6146.8|6145|6146.6|6144.8|6149.5|6147.1|6145.8|6142.9|307
1668734400000|2022-11-18 01:20:00|6146.7|6144.9|6154.7|6151.7|6157.3|6155.2|6146.3|6143.8|294
1668734700000|2022-11-18 01:25:00|6154.8|6151.8|6151.3|6149.5|6154.9|6152.6|6151|6148.5|303
1668735000000|2022-11-18 01:30:00|6152|6149|6150.4|6147.4|6153.1|6150.8|6145.6|6142.8|324
1668735300000|2022-11-18 01:35:00|6150.3|6147.3|6143.6|6140.6|6151.1|6148.6|6142.9|6139.9|338
1668735600000|2022-11-18 01:40:00|6143.7|6140.7|6146.5|6144.7|6147.5|6145.4|6142.7|6140.3|336
1668735900000|2022-11-18 01:45:00|6146.6|6144.8|6147.7|6144.7|6149|6146.7|6146.4|6143.7|327
1668736200000|2022-11-18 01:50:00|6147.6|6144.6|6153.6|6151.8|6155.2|6153|6145.4|6143.2|288
1668736500000|2022-11-18 01:55:00|6153.7|6151.9|6156.2|6154.4|6158.1|6155.8|6152.9|6150.6|319
1668736800000|2022-11-18 02:00:00|6156.7|6153.7|6159.4|6157.6|6162|6160.2|6156.2|6153.7|400
1668737100000|2022-11-18 02:05:00|6159.3|6157.5|6160.5|6157.5|6163.3|6161.5|6158.2|6155.8|319
1668737400000|2022-11-18 02:10:00|6159.8|6158|6157.4|6154.4|6161.1|6158.6|6156.4|6154.1|287
1668737700000|2022-11-18 02:15:00|6157.3|6154.3|6155.1|6153.3|6158.2|6155.5|6154.7|6152.3|310
1668738000000|2022-11-18 02:20:00|6155.8|6152.8|6160.6|6158.8|6160.6|6158.8|6154.8|6152.3|274
1668738300000|2022-11-18 02:25:00|6160.7|6158.9|6160.9|6157.9|6161.4|6158.9|6156.9|6154.7|249
1668738600000|2022-11-18 02:30:00|6160.8|6157.8|6156.7|6154.9|6160.9|6157.9|6156.3|6153.9|231
1668738900000|2022-11-18 02:35:00|6156.8|6155|6162.5|6159.5|6164.4|6161.4|6156|6154.2|247
1668739200000|2022-11-18 02:40:00|6162.4|6159.4|6157.3|6155.5|6163|6160.4|6156.8|6154.4|312
1668739500000|2022-11-18 02:45:00|6157.4|6155.6|6158.9|6157.1|6161.9|6159.4|6156.6|6154.4|283
1668739800000|2022-11-18 02:50:00|6159|6157.2|6161|6158|6161.8|6159.4|6157.6|6154.7|253
1668740100000|2022-11-18 02:55:00|6160.9|6157.9|6157.5|6155.7|6161.7|6159.4|6156.7|6154.6|299
1668740400000|2022-11-18 03:00:00|6157.4|6155.6|6162.9|6161.1|6165.5|6163.7|6156.6|6154.8|317
1668740700000|2022-11-18 03:05:00|6163.1|6161.3|6163.8|6162|6164.6|6162.3|6161.8|6159.7|249
1668741000000|2022-11-18 03:10:00|6163.7|6161.9|6158.7|6156.9|6164.5|6162.1|6158.2|6156|331
1668741300000|2022-11-18 03:15:00|6158.6|6156.8|6157.2|6154.2|6158.7|6156.9|6154.8|6152.7|253
1668741600000|2022-11-18 03:20:00|6157.1|6154.1|6157.6|6155.8|6159|6156.6|6155.4|6153|219
1668741900000|2022-11-18 03:25:00|6157.7|6155.9|6158.9|6157.1|6159.6|6157.7|6156.3|6154|165
1668742200000|2022-11-18 03:30:00|6158.8|6157|6160.7|6158.9|6161.3|6159.1|6157.2|6155.4|168
1668742500000|2022-11-18 03:35:00|6160.6|6158.8|6160.4|6158.6|6162.9|6161.1|6160.2|6157.8|246
1668742800000|2022-11-18 03:40:00|6161.2|6158.2|6165.1|6162.1|6166|6163.7|6160.6|6158|253
1668743100000|2022-11-18 03:45:00|6165|6162|6172.4|6169.4|6172.5|6170.2|6163.9|6161.6|365
1668743400000|2022-11-18 03:50:00|6172.6|6169.6|6168.7|6166.9|6175.8|6172.8|6168.6|6165.9|370
1668743700000|2022-11-18 03:55:00|6168.6|6166.8|6166.2|6163.2|6169.3|6167|6165.4|6163.1|301
1668744000000|2022-11-18 04:00:00|6166.1|6163.1|6162.5|6160.7|6166.1|6163.6|6162.4|6160.2|297
1668744300000|2022-11-18 04:05:00|6162.6|6160.8|6162.1|6159.1|6164|6161.7|6161.2|6158.8|307
1668744600000|2022-11-18 04:10:00|6162|6159|6161|6159.2|6162|6159.6|6159.6|6157.1|182
1668744900000|2022-11-18 04:15:00|6160.8|6159|6161.2|6159.4|6162.4|6160.6|6159.7|6157.6|212
1668745200000|2022-11-18 04:20:00|6161.3|6159.5|6161.9|6160.1|6162.1|6160.3|6159.8|6158|159
1668745500000|2022-11-18 04:25:00|6161.8|6160|6160.4|6158.6|6161.9|6160.1|6158.4|6156.4|257
1668745800000|2022-11-18 04:30:00|6160.5|6158.7|6157.8|6154.8|6160.7|6158.7|6157.1|6154.8|225
1668746100000|2022-11-18 04:35:00|6157.3|6155.5|6156.8|6153.8|6158.9|6157.1|6156.6|6153.8|210
1668746400000|2022-11-18 04:40:00|6156.9|6153.9|6156.6|6154.8|6160.3|6158.1|6154.9|6152.4|215
1668746700000|2022-11-18 04:45:00|6156.5|6154.7|6154.9|6153.1|6157.2|6154.8|6153.9|6151.9|224
1668747000000|2022-11-18 04:50:00|6155.1|6153.3|6155.8|6152.8|6157.1|6154.6|6153.6|6151.8|230
1668747300000|2022-11-18 04:55:00|6155.9|6152.9|6156|6154.2|6157|6155|6153.7|6151.5|230
1668747600000|2022-11-18 05:00:00|6155.9|6154.1|6158.5|6156.7|6159|6157.2|6155.9|6154|288
1668747900000|2022-11-18 05:05:00|6158.6|6156.8|6157.9|6154.9|6159.9|6157.8|6156.9|6154.4|246
1668748200000|2022-11-18 05:10:00|6158|6155|6160.1|6157.1|6160.9|6158.6|6157.7|6155|244
1668748500000|2022-11-18 05:15:00|6160.4|6157.4|6161.9|6158.9|6164.2|6161.7|6159.8|6157.3|273
1668748800000|2022-11-18 05:20:00|6162|6159|6156.4|6154.6|6162.1|6159.4|6156.2|6154.4|252
1668749100000|2022-11-18 05:25:00|6156.5|6154.7|6158.6|6155.6|6159.7|6157.2|6156.3|6154.1|244
1668749400000|2022-11-18 05:30:00|6158.7|6155.7|6158.4|6155.4|6161.1|6158.2|6156.9|6154.6|280
1668749700000|2022-11-18 05:35:00|6158.3|6155.3|6158.5|6156.7|6160.7|6158.1|6156.4|6153.9|218
1668750000000|2022-11-18 05:40:00|6158.4|6156.6|6161|6158|6161.7|6159.2|6158.4|6156|255
1668750300000|2022-11-18 05:45:00|6160.9|6157.9|6161.5|6158.5|6162.1|6159.6|6159.5|6157.2|204
1668750600000|2022-11-18 05:50:00|6161.3|6158.3|6162.4|6159.4|6163.1|6160.3|6159.1|6156.8|227
1668750900000|2022-11-18 05:55:00|6162.3|6159.3|6166.1|6163.1|6166.2|6163.2|6161|6158.4|268
1668751200000|2022-11-18 06:00:00|6166.2|6163.2|6164.7|6162.9|6167|6164.7|6164.5|6162.3|276
1668751500000|2022-11-18 06:05:00|6164.8|6163|6161.3|6158.3|6165|6163.2|6160.2|6157.6|278
1668751800000|2022-11-18 06:10:00|6161.2|6158.2|6159.9|6158.1|6161.3|6159|6159.5|6157.4|204
1668752100000|2022-11-18 06:15:00|6159.8|6158|6159.7|6157.9|6162.9|6160.3|6159.6|6157.4|231
1668752400000|2022-11-18 06:20:00|6159.8|6158|6163.1|6160.1|6163.3|6160.6|6158.5|6156|222
1668752700000|2022-11-18 06:25:00|6162.9|6159.9|6159.9|6156.9|6163.6|6160.6|6158.9|6156.3|193
1668753000000|2022-11-18 06:30:00|6159.4|6156.4|6155.4|6152.4|6160.2|6157.7|6154.8|6152|248
1668753300000|2022-11-18 06:35:00|6155.5|6152.5|6157.3|6154.3|6157.4|6155|6154.1|6151.9|219
1668753600000|2022-11-18 06:40:00|6157.2|6154.2|6157.4|6154.4|6159.4|6156.9|6156.3|6153.6|279
1668753900000|2022-11-18 06:45:00|6157.3|6154.3|6162.3|6159.3|6162.4|6159.4|6155.7|6153|236
1668754200000|2022-11-18 06:50:00|6162.5|6159.5|6162.4|6159.4|6164.7|6161.7|6161.8|6158.8|304
1668754500000|2022-11-18 06:55:00|6162.5|6159.5|6163.7|6161.9|6164.7|6161.9|6161.5|6159|281
1668754800000|2022-11-18 07:00:00|6164.4|6161.4|6168.6|6165.6|6169.2|6166.7|6163.2|6160.2|342
1668755100000|2022-11-18 07:05:00|6168.5|6165.5|6170|6168.2|6171.4|6168.7|6167.6|6165.5|296
1668755400000|2022-11-18 07:10:00|6170.3|6168.5|6173.1|6170.1|6174.9|6172.1|6166.9|6165.1|383
1668755700000|2022-11-18 07:15:00|6172.9|6169.9|6172.5|6169.5|6174.9|6171.9|6169.9|6167.1|340
1668756000000|2022-11-18 07:20:00|6172.4|6169.4|6163.7|6160.7|6172.4|6169.4|6163.5|6160.6|320
1668756300000|2022-11-18 07:25:00|6163.8|6160.8|6163.8|6160.8|6164.9|6161.9|6161.6|6159.1|306
1668756600000|2022-11-18 07:30:00|6163.7|6160.7|6158|6155|6163.8|6160.9|6154.6|6152.2|373
1668756900000|2022-11-18 07:35:00|6157.3|6155.5|6160.7|6157.7|6161|6158.6|6155.2|6152.8|326
1668757200000|2022-11-18 07:40:00|6160.4|6157.4|6170.1|6167.1|6171.3|6168.5|6159.9|6157.4|329
1668757500000|2022-11-18 07:45:00|6170.2|6167.2|6171.1|6168.1|6175.2|6172.2|6170.2|6167.2|317
1668757800000|2022-11-18 07:50:00|6170.9|6167.9|6173.6|6170.6|6177.7|6174.7|6169.2|6166.2|299
1668758100000|2022-11-18 07:55:00|6173.7|6170.7|6174.9|6171.9|6176.3|6174|6173.6|6170.6|290
1668758400000|2022-11-18 08:00:00|6174.6|6171.6|6170.5|6168.7|6176|6173.8|6169.2|6166.3|444
1668758700000|2022-11-18 08:05:00|6171.2|6168.2|6176.5|6174.7|6178.8|6176.5|6170.9|6168.2|421
1668759000000|2022-11-18 08:10:00|6176.4|6174.6|6165.9|6162.9|6176.8|6174.9|6162.1|6159.1|464
1668759300000|2022-11-18 08:15:00|6166|6163|6158.9|6155.9|6166.2|6163.2|6157.7|6155.2|462
1668759600000|2022-11-18 08:20:00|6158.8|6155.8|6159.8|6156.8|6162.6|6160.5|6157.4|6154.9|425
1668759900000|2022-11-18 08:25:00|6159.1|6157.3|6159.7|6156.7|6160.6|6157.9|6156.6|6153.8|425
1668760200000|2022-11-18 08:30:00|6159|6157.2|6163.5|6160.5|6164.3|6161.9|6158.4|6155.9|461
1668760500000|2022-11-18 08:35:00|6162.7|6160.9|6166|6163|6167.2|6165.1|6161.3|6158.5|403
1668760800000|2022-11-18 08:40:00|6166.1|6163.1|6169|6166|6169|6166|6162.7|6160|413
1668761100000|2022-11-18 08:45:00|6169.2|6166.2|6168.9|6165.9|6173|6170.4|6167.9|6165.2|391
1668761400000|2022-11-18 08:50:00|6169|6166|6170.9|6169.1|6171.8|6169.3|6166.4|6164|386
1668761700000|2022-11-18 08:55:00|6170.8|6169|6171.5|6169.7|6174.4|6171.9|6170|6167.5|403
1668762000000|2022-11-18 09:00:00|6171.6|6169.8|6168.5|6165.5|6172.6|6170.3|6162.9|6160.4|400
1668762300000|2022-11-18 09:05:00|6168.7|6165.7|6169.7|6167.9|6173.5|6170.5|6168.4|6165.4|311
1668762600000|2022-11-18 09:10:00|6169.6|6167.8|6166.1|6163.1|6170.3|6168.1|6164|6161.3|341
1668762900000|2022-11-18 09:15:00|6166|6163|6172|6170.2|6173.6|6171.2|6164.5|6161.7|400
1668763200000|2022-11-18 09:20:00|6172.3|6169.3|6176.1|6173.1|6176.5|6174.3|6169.5|6167.1|370
1668763500000|2022-11-18 09:25:00|6176|6173|6176.5|6174.7|6178.7|6176.3|6173.4|6171|303
1668763800000|2022-11-18 09:30:00|6177.5|6174.5|6180.9|6179.1|6184|6181.2|6175.3|6173.5|403
1668764100000|2022-11-18 09:35:00|6181.7|6178.7|6180.8|6177.8|6184.2|6182.3|6179.8|6177.4|333
1668764400000|2022-11-18 09:40:00|6180.6|6177.6|6183.3|6180.3|6186.5|6183.7|6179.8|6177.4|409
1668764700000|2022-11-18 09:45:00|6183.4|6180.4|6183.6|6180.6|6184.8|6182.5|6180.8|6178.5|357
1668765000000|2022-11-18 09:50:00|6183.7|6180.7|6171.3|6169.5|6184|6181.5|6171.1|6168.7|347
1668765300000|2022-11-18 09:55:00|6171.7|6168.7|6173.9|6170.9|6176.9|6174.3|6168.7|6166|331
1668765600000|2022-11-18 10:00:00|6174.1|6171.1|6171.5|6168.5|6174.1|6171.1|6169.1|6166.1|343
1668765900000|2022-11-18 10:05:00|6171.6|6168.6|6174.8|6171.8|6175.5|6172.5|6169.7|6167.2|296
1668766200000|2022-11-18 10:10:00|6174.9|6171.9|6174.2|6171.2|6175.4|6172.9|6172.1|6169.8|319
1668766500000|2022-11-18 10:15:00|6174.3|6171.3|6176|6174.2|6177.9|6176.1|6173.8|6170.8|345
1668766800000|2022-11-18 10:20:00|6176.1|6174.3|6176.2|6174.4|6177.6|6175.3|6175|6173.2|275
1668767100000|2022-11-18 10:25:00|6175.9|6174.1|6177|6175.2|6179.3|6177.5|6175.7|6173.4|250
1668767400000|2022-11-18 10:30:00|6177.1|6175.3|6179|6177.2|6181|6178.4|6177.1|6175.2|280
1668767700000|2022-11-18 10:35:00|6179.1|6177.3|6188.3|6185.3|6188.8|6186.2|6178.2|6175.9|322
1668768000000|2022-11-18 10:40:00|6188.4|6185.4|6188.4|6185.4|6189.6|6187.4|6186.5|6183.9|345
1668768300000|2022-11-18 10:45:00|6188.5|6185.5|6189.4|6186.4|6190.5|6187.5|6186.8|6184.3|304
1668768600000|2022-11-18 10:50:00|6189.2|6186.2|6189.9|6188.1|6190.5|6188.6|6187.8|6186|339
1668768900000|2022-11-18 10:55:00|6190|6188.2|6186.3|6184.5|6190.1|6188.3|6184.9|6183.1|316
1668769200000|2022-11-18 11:00:00|6186.4|6184.6|6186.7|6184.9|6187.4|6185.2|6183|6180.6|318
1668769500000|2022-11-18 11:05:00|6187|6185.2|6187.1|6185.3|6189.6|6187.3|6185.9|6184|381
1668769800000|2022-11-18 11:10:00|6187|6185.2|6185.7|6183.9|6188.5|6186.4|6185.2|6183|286
1668770100000|2022-11-18 11:15:00|6185.9|6184.1|6184.8|6183|6187.7|6185.1|6184.2|6182.4|245
1668770400000|2022-11-18 11:20:00|6184.7|6182.9|6182.7|6179.7|6184.9|6182.9|6181.6|6179.2|286
1668770700000|2022-11-18 11:25:00|6182.6|6179.6|6183.7|6181.9|6183.8|6182|6178.8|6176.7|340
1668771000000|2022-11-18 11:30:00|6183.6|6181.8|6183.3|6181.5|6185.8|6183.3|6182.1|6179.8|293
1668771300000|2022-11-18 11:35:00|6183.2|6181.4|6181.9|6178.9|6183.5|6181.7|6179.9|6177.5|278
1668771600000|2022-11-18 11:40:00|6182.1|6179.1|6177.6|6175.8|6183.5|6181.7|6177.6|6175|328
1668771900000|2022-11-18 11:45:00|6178.1|6175.1|6178.5|6175.5|6179.4|6176.7|6175.3|6172.7|340
1668772200000|2022-11-18 11:50:00|6178.6|6175.6|6178.2|6175.2|6180.8|6177.9|6176.7|6174.1|316
1668772500000|2022-11-18 11:55:00|6178.3|6175.3|6176.8|6175|6180.8|6178.1|6176.5|6174.6|308
1668772800000|2022-11-18 12:00:00|6176.4|6174.6|6183.3|6181.5|6184.5|6182.1|6176.4|6174.6|371
1668773100000|2022-11-18 12:05:00|6183.2|6181.4|6186.2|6184.4|6187.2|6184.4|6182.6|6180.6|339
1668773400000|2022-11-18 12:10:00|6186.1|6184.3|6187.9|6186.1|6188|6186.2|6184.8|6182.5|316
1668773700000|2022-11-18 12:15:00|6188|6186.2|6188.9|6187.1|6190.5|6188.5|6185.8|6183.4|319
1668774000000|2022-11-18 12:20:00|6189|6187.2|6191.2|6189.4|6192|6189.8|6188.6|6186.2|278
1668774300000|2022-11-18 12:25:00|6191.3|6189.5|6194.8|6193|6196.2|6194.1|6190.3|6188|252
1668774600000|2022-11-18 12:30:00|6194.9|6193.1|6189.4|6187.6|6195.5|6193.1|6189.3|6187.4|298
1668774900000|2022-11-18 12:35:00|6189.5|6187.7|6190.5|6188.7|6191.5|6189.1|6187.2|6185.3|237
1668775200000|2022-11-18 12:40:00|6190.6|6188.8|6184.4|6182.6|6190.6|6188.8|6184.3|6182.5|249
1668775500000|2022-11-18 12:45:00|6184.5|6182.7|6185.9|6184.1|6187.5|6184.9|6184.4|6182.1|287
1668775800000|2022-11-18 12:50:00|6186|6184.2|6185.7|6183.9|6188.5|6186.7|6185.5|6183.7|258
1668776100000|2022-11-18 12:55:00|6185|6183.2|6187|6185.2|6187.6|6185.8|6183.3|6181.5|319
1668776400000|2022-11-18 13:00:00|6187.1|6185.3|6191|6189.2|6191|6189.2|6182.2|6180.4|386
1668776700000|2022-11-18 13:05:00|6190.8|6189|6193|6191.2|6193.4|6191.6|6189|6186.7|340
1668777000000|2022-11-18 13:10:00|6192.8|6191|6187.2|6185.4|6193.5|6191.5|6184.6|6182.2|312
1668777300000|2022-11-18 13:15:00|6187.1|6185.3|6198.8|6197|6199|6197.2|6186.5|6184.7|363
1668777600000|2022-11-18 13:20:00|6198.7|6196.9|6200.4|6198.6|6201|6198.9|6197.3|6195|412
1668777900000|2022-11-18 13:25:00|6200.6|6198.8|6204.7|6202.9|6207.2|6205.4|6200.3|6198.3|395
1668778200000|2022-11-18 13:30:00|6204.6|6202.8|6200.3|6198.5|6205.1|6202.8|6199.4|6197.6|342
1668778500000|2022-11-18 13:35:00|6200.9|6199.1|6196.3|6194.5|6202.5|6200.7|6195.7|6193.9|367
1668778800000|2022-11-18 13:40:00|6196.7|6194.9|6191.2|6189.4|6196.9|6195.1|6191|6188.7|380
1668779100000|2022-11-18 13:45:00|6191.1|6189.3|6184.5|6182.7|6191.1|6189.3|6184.1|6182.3|376
1668779400000|2022-11-18 13:50:00|6184.4|6182.6|6176.1|6174.3|6184.4|6182.6|6176.1|6174.3|439
1668779700000|2022-11-18 13:55:00|6176|6174.2|6174|6171|6178.8|6177|6172.7|6170.6|354
1668780000000|2022-11-18 14:00:00|6174.3|6171.3|6174.2|6172.4|6176.5|6174.7|6171.6|6169.8|383
1668780300000|2022-11-18 14:05:00|6174.4|6172.6|6171.2|6169.4|6176|6173.5|6170.4|6168.2|439
1668780600000|2022-11-18 14:10:00|6171.1|6169.3|6165.9|6164.1|6173.4|6171.1|6164.5|6162.6|415
1668780900000|2022-11-18 14:15:00|6165.8|6164|6164.8|6163|6168.4|6166.4|6162.5|6160.2|356
1668781200000|2022-11-18 14:20:00|6164.9|6163.1|6161.7|6159.9|6166|6163.9|6161.5|6159.2|309
1668781500000|2022-11-18 14:25:00|6163|6160|6165.4|6162.4|6166|6163.9|6162.5|6160|306
1668781800000|2022-11-18 14:30:00|6165.8|6162.8|6161.7|6159.9|6167|6164.5|6155.5|6153.3|547
1668782100000|2022-11-18 14:35:00|6161.5|6159.7|6161.8|6160|6168.3|6165.6|6161.5|6158.7|529
1668782400000|2022-11-18 14:40:00|6161.9|6160.1|6154|6151|6163.1|6160.5|6150.9|6148.5|463
1668782700000|2022-11-18 14:45:00|6153.9|6150.9|6147.7|6144.7|6157|6154.8|6147|6144.7|518
1668783000000|2022-11-18 14:50:00|6147|6145.2|6149.6|6147.8|6150.5|6148.4|6143.1|6140.9|474
1668783300000|2022-11-18 14:55:00|6149.4|6147.6|6153.9|6150.9|6155.5|6152.6|6149.3|6147.2|409
1668783600000|2022-11-18 15:00:00|6153.8|6150.8|6152.9|6151.1|6155.5|6152.8|6148.4|6145.8|512
1668783900000|2022-11-18 15:05:00|6152.7|6150.9|6149.5|6147.7|6154.6|6151.6|6145.9|6143.6|491
1668784200000|2022-11-18 15:10:00|6149.8|6148|6150|6147|6152|6149.8|6148.2|6145.7|517
1668784500000|2022-11-18 15:15:00|6150.1|6147.1|6151.6|6149.8|6154.8|6152.2|6147.4|6144.8|486
1668784800000|2022-11-18 15:20:00|6151.5|6149.7|6157.3|6154.3|6159.3|6157.3|6151.5|6149.7|437
1668785100000|2022-11-18 15:25:00|6157.2|6154.2|6159.4|6156.4|6160.2|6157.7|6153.4|6151.1|377
1668785400000|2022-11-18 15:30:00|6159.3|6156.3|6161.9|6160.1|6163.4|6160.6|6157|6154.8|360
1668785700000|2022-11-18 15:35:00|6162.2|6160.4|6167.3|6165.5|6169.5|6167.5|6161.9|6159.7|369
1668786000000|2022-11-18 15:40:00|6166.8|6165|6162.5|6160.7|6168.3|6166|6162.5|6160.7|405
1668786300000|2022-11-18 15:45:00|6162.4|6160.6|6169.7|6167.9|6171|6168.9|6161.3|6159.4|464
1668786600000|2022-11-18 15:50:00|6169.9|6168.1|6172.6|6170.8|6173.9|6172.1|6167.9|6165.6|412
1668786900000|2022-11-18 15:55:00|6172.7|6170.9|6171|6169.2|6173.2|6171.4|6166.4|6164.5|417
1668787200000|2022-11-18 16:00:00|6170.8|6169|6165.4|6163.6|6171.1|6169.3|6165.2|6162.9|411
1668787500000|2022-11-18 16:05:00|6166.1|6163.1|6167.2|6165.4|6168.2|6165.9|6165.1|6162.6|350
1668787800000|2022-11-18 16:10:00|6167.8|6164.8|6170|6168.2|6170.2|6168.4|6165.5|6163.2|326
1668788100000|2022-11-18 16:15:00|6169.8|6168|6171.6|6169.8|6172|6170.1|6168.7|6166.4|302
1668788400000|2022-11-18 16:20:00|6171.7|6169.9|6169|6167.2|6171.7|6169.9|6168.2|6165.8|352
1668788700000|2022-11-18 16:25:00|6169.1|6167.3|6165.9|6162.9|6169.8|6167.4|6164.9|6162.5|297
1668789000000|2022-11-18 16:30:00|6165.8|6162.8|6163.4|6161.6|6167.4|6165.3|6163.3|6160.9|299
1668789300000|2022-11-18 16:35:00|6163.3|6161.5|6161.9|6160.1|6164.9|6163|6160.9|6158.8|336
1668789600000|2022-11-18 16:40:00|6162|6160.2|6163.7|6161.9|6164.6|6162.8|6162|6159.9|285
1668789900000|2022-11-18 16:45:00|6163.8|6162|6155.9|6154.1|6164.2|6162.4|6154.7|6152.2|323
1668790200000|2022-11-18 16:50:00|6156|6154.2|6158.3|6156.5|6158.9|6157|6155.6|6153.8|278
1668790500000|2022-11-18 16:55:00|6158.9|6155.9|6160.1|6158.3|6161.3|6159.5|6157|6154.7|307
1668790800000|2022-11-18 17:00:00|6160.3|6158.5|6162.8|6159.8|6162.9|6160.4|6160.1|6157.8|304
1668791100000|2022-11-18 17:05:00|6162.1|6160.3|6157.7|6155.9|6163|6160.5|6156.1|6154|351
1668791400000|2022-11-18 17:10:00|6158.4|6155.4|6157.2|6155.4|6158.4|6156.5|6156.5|6154.2|301
1668791700000|2022-11-18 17:15:00|6157.1|6155.3|6146.5|6144.7|6157.5|6155.3|6146.5|6144.1|396
1668792000000|2022-11-18 17:20:00|6147.2|6144.2|6146.1|6144.3|6147.2|6145.1|6144.7|6142.6|340
1668792300000|2022-11-18 17:25:00|6146|6144.2|6151.9|6150.1|6152.8|6150.2|6145.9|6144.1|317
1668792600000|2022-11-18 17:30:00|6152.3|6149.3|6154.1|6151.1|6154.4|6151.4|6150.7|6148.3|335
1668792900000|2022-11-18 17:35:00|6154|6151|6156.8|6155|6157|6155.2|6153.3|6150.8|297
1668793200000|2022-11-18 17:40:00|6156.7|6154.9|6153.9|6152.1|6157.4|6155.1|6153.8|6151.5|304
1668793500000|2022-11-18 17:45:00|6153.8|6152|6153.7|6150.7|6155.9|6153.5|6152.2|6149.7|345
1668793800000|2022-11-18 17:50:00|6153.8|6150.8|6148.7|6145.7|6154.4|6152.6|6147.5|6145.1|349
1668794100000|2022-11-18 17:55:00|6148.5|6145.5|6150.3|6147.3|6150.9|6148.4|6147.9|6144.9|242
1668794400000|2022-11-18 18:00:00|6150.5|6147.5|6149.9|6146.9|6150.9|6148.5|6148.7|6146.1|218
1668794700000|2022-11-18 18:05:00|6150|6147|6153.4|6150.4|6153.6|6151|6149.1|6146.2|290
1668795000000|2022-11-18 18:10:00|6153.1|6150.1|6152.1|6149.1|6153.8|6150.9|6151.7|6148.7|265
1668795300000|2022-11-18 18:15:00|6152|6149|6148.8|6145.8|6152.1|6149.1|6148.8|6145.8|330
1668795600000|2022-11-18 18:20:00|6148.9|6145.9|6152.3|6149.3|6152.3|6149.3|6146.6|6144.2|300
1668795900000|2022-11-18 18:25:00|6152.4|6149.4|6153.5|6150.5|6154.5|6152|6150.4|6147.4|282
1668796200000|2022-11-18 18:30:00|6153.6|6150.6|6153.9|6150.9|6154.5|6152.2|6152.4|6149.9|270
1668796500000|2022-11-18 18:35:00|6153.7|6150.7|6153.1|6150.1|6154|6151.8|6151.5|6148.5|219
1668796800000|2022-11-18 18:40:00|6152.8|6149.8|6148.9|6145.9|6153.4|6150.7|6148.2|6145.5|286
1668797100000|2022-11-18 18:45:00|6148.8|6145.8|6144.7|6142.9|6148.8|6145.8|6144.3|6142.1|263
1668797400000|2022-11-18 18:50:00|6144.8|6143|6145.5|6143.7|6146.7|6144.2|6144.2|6142.4|243
1668797700000|2022-11-18 18:55:00|6145.4|6143.6|6148.9|6147.1|6149.8|6147.3|6145.2|6142.9|256
1668798000000|2022-11-18 19:00:00|6148.8|6147|6152.6|6149.6|6153.5|6151.1|6148.8|6146.9|239
1668798300000|2022-11-18 19:05:00|6152.5|6149.5|6151.6|6148.6|6153.2|6150.5|6151|6148.1|245
1668798600000|2022-11-18 19:10:00|6151.7|6148.7|6152.1|6150.3|6152.8|6150.3|6149.9|6147.2|243
1668798900000|2022-11-18 19:15:00|6152|6150.2|6151.4|6148.4|6154.1|6151.5|6150.4|6148|205
1668799200000|2022-11-18 19:20:00|6151.5|6148.5|6153.5|6150.5|6153.8|6151.1|6150.9|6148.4|221
1668799500000|2022-11-18 19:25:00|6153.4|6150.4|6152.4|6149.4|6154.3|6151.8|6151.5|6149|308
1668799800000|2022-11-18 19:30:00|6151.9|6150.1|6150.4|6148.6|6153.4|6150.9|6149.6|6147.2|259
1668800100000|2022-11-18 19:35:00|6150.9|6147.9|6151.6|6149.8|6151.7|6149.9|6148.3|6145.7|266
1668800400000|2022-11-18 19:40:00|6151.5|6149.7|6152.5|6149.5|6155.1|6152.4|6151.2|6148.5|259
1668800700000|2022-11-18 19:45:00|6152.6|6149.6|6153|6150|6154.5|6152.1|6151.2|6148.5|222
1668801000000|2022-11-18 19:50:00|6152.9|6149.9|6155.4|6152.4|6155.8|6153.3|6152.7|6149.9|263
1668801300000|2022-11-18 19:55:00|6155.5|6152.5|6156.9|6155.1|6157.3|6155.1|6154.8|6152.4|266
1668801600000|2022-11-18 20:00:00|6157.4|6154.4|6156.6|6153.6|6158.6|6156.4|6156.2|6153.3|242
1668801900000|2022-11-18 20:05:00|6156.8|6153.8|6157.3|6154.3|6157.9|6155.3|6156|6153.3|288
1668802200000|2022-11-18 20:10:00|6157.2|6154.2|6154.4|6151.4|6157.5|6155.1|6154.3|6151.3|234
1668802500000|2022-11-18 20:15:00|6154.5|6151.5|6152.6|6149.6|6155.3|6152.5|6151.8|6149.4|247
1668802800000|2022-11-18 20:20:00|6151.9|6150.1|6149.9|6146.9|6151.9|6150.1|6147.5|6144.5|290
1668803100000|2022-11-18 20:25:00|6149.8|6146.8|6151.8|6148.8|6151.9|6148.9|6148.5|6145.5|240
1668803400000|2022-11-18 20:30:00|6151.7|6148.7|6150.8|6147.8|6152.2|6149.8|6149.2|6146.8|283
1668803700000|2022-11-18 20:35:00|6150.7|6147.7|6153.1|6150.1|6153.2|6150.5|6149.7|6146.7|285
1668804000000|2022-11-18 20:40:00|6152.5|6150.7|6152.7|6149.7|6153.1|6151|6151|6148.4|304
1668804300000|2022-11-18 20:45:00|6152.3|6149.3|6155|6152|6155.2|6152.8|6150.1|6147.6|295
1668804600000|2022-11-18 20:50:00|6154.8|6153|6155.8|6152.8|6159.4|6157|6154|6151|363
1668804900000|2022-11-18 20:55:00|6155.9|6152.9|6154.2|6151.2|6156.5|6153.9|6153.6|6150.6|304
1668805200000|2022-11-18 21:00:00|6154.3|6151.3|6156.1|6153.1|6156.5|6153.5|6153.7|6150.7|356
1668805500000|2022-11-18 21:05:00|6156.2|6153.2|6156.5|6153.5|6157.1|6154.1|6155.2|6152.2|328
1668805800000|2022-11-18 21:10:00|6156.4|6153.4|6156.7|6153.7|6156.7|6153.7|6155|6152|346
1668806100000|2022-11-18 21:15:00|6157.1|6154.1|6158.8|6155.8|6159.1|6156.1|6156.1|6153.1|307
1668806400000|2022-11-18 21:20:00|6158.7|6155.7|6158.8|6155.8|6160.7|6158.3|6158.5|6155.5|208
1668806700000|2022-11-18 21:25:00|6159.2|6156.2|6160.8|6157.8|6160.9|6158.3|6158|6155|268
1668807000000|2022-11-18 21:30:00|6160.7|6157.7|6158.5|6156.7|6160.8|6158.1|6158.3|6155.4|220
1668807300000|2022-11-18 21:35:00|6158.4|6156.6|6158.8|6155.8|6159.8|6157.3|6155.3|6152.3|258
1668807600000|2022-11-18 21:40:00|6159|6156|6156.4|6153.4|6159.3|6156.6|6155.8|6152.8|253
1668807900000|2022-11-18 21:45:00|6156.3|6153.3|6155.1|6152.1|6157.1|6154.1|6153.7|6150.7|211
1668808200000|2022-11-18 21:50:00|6155.2|6152.2|6152.1|6149.1|6155.7|6152.7|6151.6|6148.6|201
1668808500000|2022-11-18 21:55:00|6152|6149|6153.9|6150.9|6155.3|6152.3|6150.1|6147.1|225
1668978000000|2022-11-20 21:00:00|6150.1|6145.1|6164.2|6154.2|6168.4|6159.2|6150.1|6145.1|9
1668978300000|2022-11-20 21:05:00|6164.3|6154.3|6168.3|6159.2|6168.3|6159.2|6164.2|6154.2|3
1668978600000|2022-11-20 21:10:00|6168.2|6158.5|6167.5|6162.4|6168.4|6162.4|6167.5|6158.3|17
1668978900000|2022-11-20 21:15:00|6167.6|6161.8|6163.8|6158.9|6167.8|6162.4|6163.6|6156.7|43
1668979200000|2022-11-20 21:20:00|6164|6159.4|6163.7|6157|6165.2|6159.4|6161.2|6151.2|12
1668979500000|2022-11-20 21:25:00|6161.2|6151.2|6161.8|6151.8|6164.3|6159.1|6161.2|6151.2|14
1668979800000|2022-11-20 21:30:00|6163.6|6153.6|6155.4|6145.4|6163.7|6153.7|6155.4|6145.4|16
1668980100000|2022-11-20 21:35:00|6158.3|6150.9|6158.5|6150.9|6160|6154.1|6158.3|6149.7|16
1668980400000|2022-11-20 21:40:00|6158.4|6151|6158.4|6151|6159.3|6151|6158.4|6149.7|10
1668980700000|2022-11-20 21:45:00|6158.6|6150.7|6158.4|6151|6158.6|6151|6158.4|6150.7|7
1668981000000|2022-11-20 21:50:00|6157.4|6152.8|6160.5|6150.5|6160.5|6152.8|6157.4|6150.5|4
1668981300000|2022-11-20 21:55:00|6155.7|6145.7|6158.4|6151|6159|6151.1|6155.6|6145.6|6
1668981600000|2022-11-20 22:00:00|6168.2|6158.2|6168.8|6158.8|6171.3|6161.3|6167.1|6157.1|23
1668981900000|2022-11-20 22:05:00|6168.7|6158.7|6161.3|6153|6168.7|6158.7|6160.5|6153|28
1668982200000|2022-11-20 22:10:00|6161.2|6151.2|6160.5|6151|6161.7|6151.7|6156|6146|47
1668982500000|2022-11-20 22:15:00|6158.8|6150.6|6155.9|6151.9|6161.5|6154.3|6155.1|6149.1|30
1668982800000|2022-11-20 22:20:00|6155|6151|6152.9|6148.9|6155.4|6151.4|6152.9|6148.9|32
1668983100000|2022-11-20 22:25:00|6154.9|6150.9|6160.4|6156.4|6160.4|6156.4|6152.9|6148.9|39
1668983400000|2022-11-20 22:30:00|6160|6156|6161.4|6157.4|6161.5|6157.5|6157.9|6153.9|73
1668983700000|2022-11-20 22:35:00|6161.3|6157.3|6155.8|6151.8|6161.5|6157.5|6154.1|6150.1|72
1668984000000|2022-11-20 22:40:00|6155.7|6151.7|6159.3|6155.3|6159.7|6155.7|6155.2|6151.2|81
1668984300000|2022-11-20 22:45:00|6157.5|6153.5|6158.7|6154.7|6160.7|6156.7|6157.4|6153.4|35
1668984600000|2022-11-20 22:50:00|6160|6156|6159.2|6155.2|6162.2|6158.2|6157.6|6153.6|74
1668984900000|2022-11-20 22:55:00|6159.8|6155.8|6156.8|6153.8|6161.8|6157.8|6156.3|6152.3|95
1668985200000|2022-11-20 23:00:00|6156.7|6153.7|6163.3|6159.3|6169|6165|6155.9|6151.9|297
1668985500000|2022-11-20 23:05:00|6163.4|6159.4|6164.6|6161.2|6166.1|6162.6|6163.3|6159.3|188
1668985800000|2022-11-20 23:10:00|6164.7|6161.1|6163.4|6160.4|6165.3|6161.9|6162.9|6159.6|139
1668986100000|2022-11-20 23:15:00|6163.5|6160.2|6162.2|6159.2|6163.5|6160.4|6161|6158|362
1668986400000|2022-11-20 23:20:00|6162.1|6159.1|6159.5|6156.5|6162.2|6159.2|6159.3|6156.3|438
1668986700000|2022-11-20 23:25:00|6159.6|6156.6|6161.7|6158.3|6162.1|6159.1|6159.5|6156.5|590
1668987000000|2022-11-20 23:30:00|6161.5|6158.5|6163.8|6160.8|6163.9|6160.9|6161.2|6158.2|514
1668987300000|2022-11-20 23:35:00|6163.9|6160.9|6165.5|6162.5|6165.6|6162.6|6163.6|6160.6|240
1668987600000|2022-11-20 23:40:00|6165.4|6162.4|6166.2|6163.2|6166.5|6163.5|6165.3|6162.3|171
1668987900000|2022-11-20 23:45:00|6166.3|6163.3|6167|6164|6167.2|6164.2|6165.7|6162.7|343
1668988200000|2022-11-20 23:50:00|6167.3|6164.3|6167.9|6164.9|6171.1|6168.1|6167|6164|394
1668988500000|2022-11-20 23:55:00|6168|6165|6166.6|6163.6|6169.2|6166.7|6166.5|6163.5|359
1668988800000|2022-11-21 00:00:00|6166.3|6163.3|6163.2|6160.2|6166.4|6163.4|6162.3|6159.3|379
1668989100000|2022-11-21 00:05:00|6163|6160|6157.8|6154.8|6163.1|6160.1|6157.1|6154.1|352
1668989400000|2022-11-21 00:10:00|6158|6155|6156|6153|6158.2|6155.2|6155.3|6152.9|316
1668989700000|2022-11-21 00:15:00|6156.1|6153.1|6155.2|6152.2|6156.4|6153.4|6153.7|6151.1|306
1668990000000|2022-11-21 00:20:00|6155|6152|6155.5|6152.5|6155.9|6152.9|6154.4|6151.8|219
1668990300000|2022-11-21 00:25:00|6155.4|6152.4|6150.1|6147.1|6155.7|6152.7|6149.9|6146.9|218
1668990600000|2022-11-21 00:30:00|6150.4|6147.4|6148.4|6145.4|6150.8|6147.8|6148.3|6145.3|258
1668990900000|2022-11-21 00:35:00|6148.5|6145.5|6144.5|6141.5|6148.6|6146.2|6143.4|6141.2|301
1668991200000|2022-11-21 00:40:00|6144.6|6141.6|6146.2|6143.2|6146.4|6143.4|6141.4|6138.6|238
1668991500000|2022-11-21 00:45:00|6146.3|6143.3|6146|6143|6149.7|6146.7|6145.1|6142.1|267
1668991800000|2022-11-21 00:50:00|6146.1|6143.1|6144.9|6141.9|6148.8|6146|6144.9|6141.9|387
1668992100000|2022-11-21 00:55:00|6144.3|6142.5|6146.8|6143.8|6147.7|6144.7|6143.8|6140.8|312
1668992400000|2022-11-21 01:00:00|6146.7|6143.7|6147.3|6144.3|6149|6146.4|6143.6|6140.6|342
1668992700000|2022-11-21 01:05:00|6147|6144|6147.4|6144.4|6150|6147.2|6146.6|6143.6|261
1668993000000|2022-11-21 01:10:00|6147.3|6144.3|6148|6145|6148.2|6145.6|6144.2|6141.3|318
1668993300000|2022-11-21 01:15:00|6148.1|6145.1|6141.3|6138.3|6148.9|6145.9|6137.6|6134.6|444
1668993600000|2022-11-21 01:20:00|6141.2|6138.2|6142.6|6139.6|6145.7|6143.3|6141|6138.1|413
1668993900000|2022-11-21 01:25:00|6142.2|6140.4|6143.5|6141.7|6145|6143.2|6142.2|6139.6|320
1668994200000|2022-11-21 01:30:00|6143.9|6142.1|6143.5|6140.5|6144.7|6142.4|6138|6135|463
1668994500000|2022-11-21 01:35:00|6143.4|6140.4|6147.6|6145.8|6147.9|6146.1|6141.3|6139|325
1668994800000|2022-11-21 01:40:00|6147.5|6145.7|6150.6|6148.8|6150.6|6148.8|6146.5|6144.7|272
1668995100000|2022-11-21 01:45:00|6150.5|6148.7|6143.5|6140.5|6150.8|6149|6142.8|6140.2|348
1668995400000|2022-11-21 01:50:00|6143.6|6140.6|6143.5|6140.5|6144.8|6142.9|6141.7|6139.4|322
1668995700000|2022-11-21 01:55:00|6143.4|6140.4|6140.5|6137.5|6145.2|6142.7|6138.5|6135.5|300
1668996000000|2022-11-21 02:00:00|6140.6|6137.6|6136.6|6134.8|6140.6|6137.8|6136.3|6134.1|307
1668996300000|2022-11-21 02:05:00|6136.5|6134.7|6137.4|6135.6|6138.9|6136.3|6133.7|6131.6|365
1668996600000|2022-11-21 02:10:00|6137.9|6134.9|6133.3|6131.5|6138.1|6135.6|6132.7|6130.3|316
1668996900000|2022-11-21 02:15:00|6133.4|6131.6|6137.3|6134.3|6137.7|6135.3|6131.8|6129.9|354
1668997200000|2022-11-21 02:20:00|6137.5|6134.5|6137.2|6135.4|6137.6|6135.4|6134.3|6131.8|281
1668997500000|2022-11-21 02:25:00|6137.1|6135.3|6137.1|6135.3|6139.4|6136.8|6135.8|6133.4|357
1668997800000|2022-11-21 02:30:00|6137|6135.2|6136.9|6135.1|6138|6135.8|6133.9|6131.6|306
1668998100000|2022-11-21 02:35:00|6137|6135.2|6133.2|6130.2|6137.5|6135.2|6132.4|6129.9|264
1668998400000|2022-11-21 02:40:00|6133.4|6130.4|6134.8|6131.8|6135.6|6133.3|6132.2|6129.8|337
1668998700000|2022-11-21 02:45:00|6134.7|6131.7|6132.4|6130.6|6135|6132.4|6131|6129.2|267
1668999000000|2022-11-21 02:50:00|6133.1|6130.1|6128.3|6126.5|6133.1|6130.9|6128.2|6126.4|295
1668999300000|2022-11-21 02:55:00|6128.4|6126.6|6129.9|6128.1|6132.4|6130.6|6128.3|6126.4|240
1668999600000|2022-11-21 03:00:00|6130|6128.2|6131.5|6129.7|6135.6|6133.5|6129.3|6127.3|254
1668999900000|2022-11-21 03:05:00|6131.7|6129.9|6132.9|6131.1|6133.6|6131.2|6130.4|6127.8|268
1669000200000|2022-11-21 03:10:00|6133|6131.2|6136.6|6134.8|6137.6|6135.2|6132.8|6130.8|311
1669000500000|2022-11-21 03:15:00|6136.4|6134.6|6136.3|6134.5|6137.7|6135.5|6134.8|6132.5|258
1669000800000|2022-11-21 03:20:00|6136.4|6134.6|6139.4|6137.6|6140.1|6138.2|6134.9|6132.5|282
1669001100000|2022-11-21 03:25:00|6139.3|6137.5|6138.6|6136.8|6140.1|6137.9|6138.3|6136|228
1669001400000|2022-11-21 03:30:00|6138.5|6136.7|6138.9|6137.1|6142.4|6140.2|6138.2|6136.4|268
1669001700000|2022-11-21 03:35:00|6138.8|6137|6139|6137.2|6139.6|6137.3|6137.3|6135|224
1669002000000|2022-11-21 03:40:00|6139.1|6137.3|6140.8|6137.8|6140.9|6138.5|6137.9|6136.1|188
1669002300000|2022-11-21 03:45:00|6140.6|6137.6|6142|6140.2|6142.6|6140.3|6139.9|6137.6|228
1669002600000|2022-11-21 03:50:00|6141.9|6140.1|6142.9|6141.1|6143.3|6141.5|6140.5|6138.1|139
1669002900000|2022-11-21 03:55:00|6143|6141.2|6144.6|6142.8|6145.6|6143.6|6142.9|6141.1|172
1669003200000|2022-11-21 04:00:00|6144.5|6142.7|6143.6|6141.8|6146.6|6144.2|6143.6|6141.5|186
1669003500000|2022-11-21 04:05:00|6143.7|6141.9|6144.1|6142.3|6145|6142.6|6143|6141|138
1669003800000|2022-11-21 04:10:00|6144.8|6143|6145|6142|6145.4|6143|6142.8|6140.2|203
1669004100000|2022-11-21 04:15:00|6145.1|6142.1|6141.1|6138.1|6145.2|6142.8|6139.7|6137.6|215
1669004400000|2022-11-21 04:20:00|6141.2|6138.2|6137.6|6135.8|6141.3|6138.8|6136.4|6134.5|222
1669004700000|2022-11-21 04:25:00|6137.7|6135.9|6141.1|6138.1|6141.8|6139.2|6136.2|6133.9|248
1669005000000|2022-11-21 04:30:00|6141.3|6138.3|6132.6|6130.8|6141.3|6139|6132.4|6129.4|298
1669005300000|2022-11-21 04:35:00|6132.7|6130.9|6134.3|6131.3|6135.4|6132.8|6131.4|6129|295
1669005600000|2022-11-21 04:40:00|6133.5|6131.7|6134|6131|6135.1|6132.6|6132.9|6130.6|231
1669005900000|2022-11-21 04:45:00|6134.1|6131.1|6134.7|6132.9|6135.7|6133.5|6133.3|6130.8|218
1669006200000|2022-11-21 04:50:00|6134.6|6132.8|6132.4|6130.6|6135.4|6132.9|6131.3|6129|178
1669006500000|2022-11-21 04:55:00|6132.3|6130.5|6133|6131.2|6135.7|6133.2|6132.3|6130.5|225
1669006800000|2022-11-21 05:00:00|6133.7|6130.7|6131.3|6129.5|6134.4|6132.1|6130.3|6127.9|326
1669007100000|2022-11-21 05:05:00|6131.4|6129.6|6130.7|6127.7|6131.4|6129.6|6128.9|6126.5|301
1669007400000|2022-11-21 05:10:00|6130.8|6127.8|6129.6|6126.6|6131|6129|6126.9|6125.1|266
1669007700000|2022-11-21 05:15:00|6129|6127.2|6129.9|6128.1|6133.2|6130.9|6129|6126.7|299
1669008000000|2022-11-21 05:20:00|6130|6128.2|6129.9|6126.9|6130.7|6128.6|6126.9|6124.8|292
1669008300000|2022-11-21 05:25:00|6129.2|6127.4|6130.6|6127.6|6132.1|6129.7|6128.6|6126.5|272
1669008600000|2022-11-21 05:30:00|6129.9|6128.1|6131.5|6129.7|6132.1|6130.1|6129.8|6127.1|316
1669008900000|2022-11-21 05:35:00|6131.6|6129.8|6129.7|6127.9|6134.2|6131.9|6129.1|6126.2|235
1669009200000|2022-11-21 05:40:00|6129.2|6127.4|6128.4|6125.4|6129.9|6127.6|6126.7|6124.9|274
1669009500000|2022-11-21 05:45:00|6128.5|6125.5|6131.6|6128.6|6132|6129.3|6127.1|6124.7|278
1669009800000|2022-11-21 05:50:00|6131.5|6128.5|6130.4|6127.4|6132.8|6130.4|6129.6|6126.9|269
1669010100000|2022-11-21 05:55:00|6130.1|6128.3|6131.7|6129.9|6132.6|6130.5|6129.3|6126.6|313
1669010400000|2022-11-21 06:00:00|6131.6|6129.8|6134|6131|6134.2|6132.1|6130|6127.5|324
1669010700000|2022-11-21 06:05:00|6134.1|6131.1|6129.4|6127.6|6134.1|6131.1|6129.2|6126.9|278
1669011000000|2022-11-21 06:10:00|6129.3|6127.5|6130.6|6128.8|6131.8|6129.6|6128|6125.9|278
1669011300000|2022-11-21 06:15:00|6130.8|6129|6130.6|6127.6|6133.1|6131.3|6129.3|6127.2|276
1669011600000|2022-11-21 06:20:00|6130.7|6127.7|6128.9|6127.1|6130.7|6128.2|6128|6126.2|216
1669011900000|2022-11-21 06:25:00|6129|6127.2|6128.5|6126.7|6131.5|6129.2|6127.7|6125.7|343
1669012200000|2022-11-21 06:30:00|6128.6|6126.8|6127.9|6126.1|6129.6|6127.2|6126.6|6124.5|235
1669012500000|2022-11-21 06:35:00|6127.7|6125.9|6125.9|6124.1|6129.3|6127.5|6125.6|6123.8|274
1669012800000|2022-11-21 06:40:00|6125.8|6124|6127.4|6124.4|6127.6|6125|6123|6120.8|321
1669013100000|2022-11-21 06:45:00|6127.2|6124.2|6123.2|6121.4|6127.7|6125.4|6123|6120.9|316
1669013400000|2022-11-21 06:50:00|6124.1|6121.1|6122.8|6121|6124.9|6122.6|6122|6119.7|296
1669013700000|2022-11-21 06:55:00|6122.7|6120.9|6123|6121.2|6125.2|6123.4|6122.5|6120.7|281
1669014000000|2022-11-21 07:00:00|6123.6|6120.6|6125.4|6123.6|6126|6123.9|6122.5|6120.4|337
1669014300000|2022-11-21 07:05:00|6125.5|6122.5|6127.1|6125.3|6128.2|6126|6124|6121.4|325
1669014600000|2022-11-21 07:10:00|6127|6125.2|6129.2|6127.4|6130.2|6128.1|6126.3|6124.5|325
1669014900000|2022-11-21 07:15:00|6129.3|6127.5|6125.3|6123.5|6129.8|6127.8|6123.1|6120.6|327
1669015200000|2022-11-21 07:20:00|6125.5|6123.7|6129|6127.2|6130.2|6127.8|6124.7|6122.2|316
1669015500000|2022-11-21 07:25:00|6128.9|6127.1|6127.8|6126|6130.7|6128.4|6126.7|6124.9|278
1669015800000|2022-11-21 07:30:00|6127.7|6125.9|6132.6|6130.8|6133.7|6131.4|6126.2|6123.8|305
1669016100000|2022-11-21 07:35:00|6132.4|6130.6|6130.4|6127.4|6134.4|6131.9|6129.8|6127.3|373
1669016400000|2022-11-21 07:40:00|6130.3|6127.3|6123.9|6120.9|6130.3|6128.2|6123.5|6120.6|383
1669016700000|2022-11-21 07:45:00|6124.1|6121.1|6123.4|6120.4|6126|6123|6121|6119.1|340
1669017000000|2022-11-21 07:50:00|6123.5|6120.5|6125.7|6123.9|6126.2|6124|6122.4|6120.2|319
1669017300000|2022-11-21 07:55:00|6125.8|6124|6123.6|6121.8|6130.1|6127.4|6122.2|6119.4|420
1669017600000|2022-11-21 08:00:00|6123.9|6122.1|6130.2|6128.4|6130.9|6128.5|6122.5|6120.4|463
1669017900000|2022-11-21 08:05:00|6130.1|6127.1|6127.3|6124.3|6132.5|6130|6125.9|6123.7|376
1669018200000|2022-11-21 08:10:00|6127.2|6124.2|6128.7|6126.9|6133|6130.5|6125.7|6123.4|375
1669018500000|2022-11-21 08:15:00|6129.4|6126.4|6125.5|6122.5|6129.6|6126.9|6121.6|6119.4|396
1669018800000|2022-11-21 08:20:00|6125.4|6122.4|6126.6|6124.8|6126.6|6124.8|6121.7|6119.4|354
1669019100000|2022-11-21 08:25:00|6126.4|6124.6|6129.2|6127.4|6130.7|6128|6125.5|6123.2|348
1669019400000|2022-11-21 08:30:00|6130|6127|6125.1|6123.3|6131.4|6129|6125|6122.6|348
1669019700000|2022-11-21 08:35:00|6125|6123.2|6123.1|6121.3|6127.9|6124.9|6122.7|6120.5|333
1669020000000|2022-11-21 08:40:00|6123.2|6121.4|6125|6123.2|6126.5|6124.5|6122.9|6121|339
1669020300000|2022-11-21 08:45:00|6125.9|6122.9|6122|6120.2|6127.4|6125.1|6121.6|6119.8|350
1669020600000|2022-11-21 08:50:00|6121.8|6120|6119.8|6118|6122.3|6120.4|6117.7|6115.9|286
1669020900000|2022-11-21 08:55:00|6119.4|6117.6|6123.6|6121.8|6125.6|6123.2|6118.1|6116.3|361
1669021200000|2022-11-21 09:00:00|6123.5|6121.7|6120.7|6118.9|6127.2|6125|6120.5|6118.7|324
1669021500000|2022-11-21 09:05:00|6120.8|6119|6118.3|6116.5|6124.2|6122.4|6118.3|6116.5|319
1669021800000|2022-11-21 09:10:00|6118.2|6115.3|6114.1|6111.1|6118.9|6116.2|6112.4|6110.6|379
1669022100000|2022-11-21 09:15:00|6113.5|6111.7|6117.8|6116|6117.9|6116.1|6111.5|6108.9|432
1669022400000|2022-11-21 09:20:00|6117.9|6116.1|6117.6|6115.8|6121.2|6118.9|6115.9|6113.6|377
1669022700000|2022-11-21 09:25:00|6117.5|6115.7|6113.2|6111.4|6119.6|6117.5|6111.8|6110|372
1669023000000|2022-11-21 09:30:00|6113.1|6111.3|6110.6|6108.8|6114.4|6112.1|6109.5|6107.7|396
1669023300000|2022-11-21 09:35:00|6110.7|6108.9|6110.7|6108.9|6112.3|6110.3|6107.6|6105.6|336
1669023600000|2022-11-21 09:40:00|6110.6|6108.8|6108.3|6106.5|6111.9|6109.4|6106.8|6104.5|381
1669023900000|2022-11-21 09:45:00|6108.4|6106.6|6108.6|6105.6|6111.9|6109.6|6108.2|6105.5|370
1669024200000|2022-11-21 09:50:00|6108.7|6105.7|6111.7|6109.9|6115.1|6112.2|6105.9|6104|422
1669024500000|2022-11-21 09:55:00|6111.9|6110.1|6108.8|6107|6112.9|6110.4|6108.3|6106.3|405
1669024800000|2022-11-21 10:00:00|6108.9|6107.1|6118.3|6115.3|6118.5|6115.8|6108.3|6106.5|378
1669025100000|2022-11-21 10:05:00|6117.7|6115.9|6116.9|6115.1|6118.5|6116.3|6114.5|6112.5|330
1669025400000|2022-11-21 10:10:00|6117|6115.2|6117.9|6116.1|6121.2|6118.9|6116.9|6115.1|316
1669025700000|2022-11-21 10:15:00|6117.5|6115.7|6119.1|6117.3|6120.1|6118.1|6117.5|6115.7|315
1669026000000|2022-11-21 10:20:00|6119.2|6117.4|6120.2|6118.4|6122.2|6120.4|6117.9|6116.1|282
1669026300000|2022-11-21 10:25:00|6120.3|6118.5|6116.9|6115.1|6120.6|6118.8|6115.8|6113.7|275
1669026600000|2022-11-21 10:30:00|6117|6115.2|6113.4|6111.6|6118.4|6116.4|6112.9|6111.1|287
1669026900000|2022-11-21 10:35:00|6113.3|6111.5|6114.5|6112.7|6114.7|6112.7|6111.7|6109.2|280
1669027200000|2022-11-21 10:40:00|6114.6|6112.8|6114.4|6112.6|6115.6|6113.8|6113.3|6110.9|294
1669027500000|2022-11-21 10:45:00|6114.5|6112.7|6120.3|6117.3|6121.4|6119.1|6113.2|6111.4|340
1669027800000|2022-11-21 10:50:00|6120.4|6117.4|6122.2|6119.2|6122.8|6120.2|6118.8|6116.1|300
1669028100000|2022-11-21 10:55:00|6122|6119|6122.2|6120.4|6123.3|6120.8|6119.5|6117.5|312
1669028400000|2022-11-21 11:00:00|6122.1|6120.3|6121.3|6119.5|6123.3|6121.5|6121.2|6119|294
1669028700000|2022-11-21 11:05:00|6121.2|6119.4|6120.4|6117.4|6121.5|6119.7|6118.7|6116.9|289
1669029000000|2022-11-21 11:10:00|6119.8|6118|6119.1|6117.3|6121.2|6119.4|6117.5|6115.7|285
1669029300000|2022-11-21 11:15:00|6119|6117.2|6118.1|6116.3|6121.7|6119.4|6117.4|6115.6|249
1669029600000|2022-11-21 11:20:00|6118.2|6116.4|6123.5|6121.7|6123.5|6121.7|6118.2|6116.1|254
1669029900000|2022-11-21 11:25:00|6123.6|6121.8|6119.2|6117.4|6124.3|6121.9|6118.3|6116.5|253
1669030200000|2022-11-21 11:30:00|6119.4|6117.6|6123|6120|6123.8|6121.2|6118.1|6116.3|301
1669030500000|2022-11-21 11:35:00|6122.6|6120.8|6120.8|6119|6123.8|6121.9|6120.5|6118.7|254
1669030800000|2022-11-21 11:40:00|6120.9|6119.1|6120.2|6118.4|6120.9|6119.1|6119.1|6117.3|243
1669031100000|2022-11-21 11:45:00|6120.4|6118.6|6120.8|6119|6123|6121.2|6120.3|6118.5|259
1669031400000|2022-11-21 11:50:00|6120.9|6119.1|6115.4|6113.6|6121|6119.2|6115.2|6113|263
1669031700000|2022-11-21 11:55:00|6115.5|6113.7|6114.5|6112.7|6116.9|6115.1|6111.8|6109.6|317
1669032000000|2022-11-21 12:00:00|6114.7|6112.9|6112.6|6110.8|6116.1|6113.4|6111.3|6109.2|282
1669032300000|2022-11-21 12:05:00|6113|6111.2|6110.8|6109|6113.4|6111.6|6109.7|6107.8|264
1669032600000|2022-11-21 12:10:00|6110.7|6108.9|6111.3|6109.5|6114|6111.6|6110.7|6108.8|310
1669032900000|2022-11-21 12:15:00|6111.4|6109.6|6115|6113.2|6115.3|6113.5|6108.9|6107.1|298
1669033200000|2022-11-21 12:20:00|6115.1|6113.3|6116.5|6114.7|6116.9|6115|6112.4|6110.1|324
1669033500000|2022-11-21 12:25:00|6116.4|6114.6|6118.9|6117.1|6120.2|6117.5|6116|6113.9|356
1669033800000|2022-11-21 12:30:00|6119.2|6116.2|6121.2|6118.2|6122.2|6120|6116.2|6114|345
1669034100000|2022-11-21 12:35:00|6120.5|6118.7|6120.6|6118.8|6121.5|6119.4|6118.3|6116|230
1669034400000|2022-11-21 12:40:00|6121.3|6118.3|6121.8|6120|6123.8|6121.8|6121|6118.2|253
1669034700000|2022-11-21 12:45:00|6121.9|6120.1|6118.6|6115.6|6123.9|6122.1|6116.8|6113.8|259
1669035000000|2022-11-21 12:50:00|6119|6116|6118.9|6117.1|6120|6117.8|6116.5|6114.7|277
1669035300000|2022-11-21 12:55:00|6119|6117.2|6117.6|6115.8|6121.4|6118.9|6116.7|6114.9|312
1669035600000|2022-11-21 13:00:00|6117.7|6115.9|6115.2|6113.4|6119.1|6117.3|6112.1|6110.3|362
1669035900000|2022-11-21 13:05:00|6115|6113.2|6112.1|6110.3|6115.9|6114.1|6112.1|6110.3|373
1669036200000|2022-11-21 13:10:00|6112|6110.2|6111.8|6110|6114.7|6112.9|6111.7|6109.9|281
1669036500000|2022-11-21 13:15:00|6111.9|6110.1|6114.2|6112.4|6117.1|6115.1|6110.9|6109.1|353
1669036800000|2022-11-21 13:20:00|6114.1|6112.3|6117.3|6114.3|6117.3|6115.3|6113.6|6111.8|326
1669037100000|2022-11-21 13:25:00|6116.5|6114.7|6116.4|6114.6|6117.9|6116.1|6113.7|6111.9|334
1669037400000|2022-11-21 13:30:00|6117.1|6114.1|6113.6|6111.8|6117.1|6114.9|6111.8|6109.8|294
1669037700000|2022-11-21 13:35:00|6113.7|6111.9|6113.1|6111.3|6119.2|6117.4|6111.8|6109.3|350
1669038000000|2022-11-21 13:40:00|6113.2|6111.4|6116.6|6114.8|6117.8|6115.3|6112|6110.2|300
1669038300000|2022-11-21 13:45:00|6116.4|6114.6|6115.3|6113.5|6118.5|6116.3|6115.1|6113.3|285
1669038600000|2022-11-21 13:50:00|6115.2|6113.4|6118.8|6117|6120.2|6118.4|6113.6|6111.8|310
1669038900000|2022-11-21 13:55:00|6118.9|6117.1|6117.4|6115.6|6120.1|6117.7|6115.7|6113.9|299
1669039200000|2022-11-21 14:00:00|6117.5|6115.7|6114.6|6112.8|6118.3|6116.5|6113.5|6111.6|343
1669039500000|2022-11-21 14:05:00|6114.5|6112.7|6112.8|6111|6116.8|6114.6|6112.8|6111|266
1669039800000|2022-11-21 14:10:00|6112.5|6110.7|6112.7|6110.9|6113|6111.2|6110.2|6108.4|238
1669040100000|2022-11-21 14:15:00|6112.6|6110.8|6119.9|6116.9|6123.4|6120.4|6111.1|6109.3|428
1669040400000|2022-11-21 14:20:00|6119.8|6116.8|6120.1|6117.1|6122|6119|6116.7|6114.3|394
1669040700000|2022-11-21 14:25:00|6120.5|6117.5|6117.6|6115.8|6122.7|6120.5|6116.3|6114.4|419
1669041000000|2022-11-21 14:30:00|6118.2|6115.2|6113.1|6111.3|6121.9|6120|6112.7|6110.3|519
1669041300000|2022-11-21 14:35:00|6112.9|6111.1|6109.2|6107.4|6114.4|6112.6|6107.2|6105.4|413
1669041600000|2022-11-21 14:40:00|6109|6107.2|6106.7|6104.9|6113|6110.8|6106.7|6104.9|445
1669041900000|2022-11-21 14:45:00|6107.1|6105.3|6110.4|6108.6|6110.9|6108.8|6106.9|6105.1|396
1669042200000|2022-11-21 14:50:00|6110.7|6108.9|6112|6110.2|6115.2|6112.6|6109.3|6107.5|395
1669042500000|2022-11-21 14:55:00|6111.9|6110.1|6116.4|6114.6|6116.7|6114.8|6111|6109.2|379
1669042800000|2022-11-21 15:00:00|6116.2|6114.4|6114.4|6112.6|6120.8|6118.4|6114.1|6112.1|400
1669043100000|2022-11-21 15:05:00|6114.3|6112.5|6111.5|6109.7|6115|6112.9|6109.7|6107.6|398
1669043400000|2022-11-21 15:10:00|6112.4|6109.4|6110.6|6108.8|6114.2|6112.4|6109.9|6107.7|374
1669043700000|2022-11-21 15:15:00|6110.4|6108.6|6111.7|6109.9|6114.5|6111.9|6109.5|6107.7|344
1669044000000|2022-11-21 15:20:00|6111.6|6109.8|6105.9|6104.1|6112.1|6110.3|6105.5|6103.7|361
1669044300000|2022-11-21 15:25:00|6105.8|6104|6108.3|6105.3|6108.8|6106.5|6105.7|6103.9|357
1669044600000|2022-11-21 15:30:00|6107.6|6105.8|6104.4|6102.6|6112.3|6110.4|6103.4|6101.6|394
1669044900000|2022-11-21 15:35:00|6104.3|6102.5|6102.1|6100.3|6107.9|6105.5|6101.4|6099.6|379
1669045200000|2022-11-21 15:40:00|6102.2|6100.4|6101.7|6099.9|6105.3|6102.6|6100.8|6099|357
1669045500000|2022-11-21 15:45:00|6101.9|6100.1|6096.4|6094.6|6101.9|6100.1|6095.8|6093.3|405
1669045800000|2022-11-21 15:50:00|6096.2|6094.4|6094.3|6092.5|6097|6094.9|6092.8|6090.8|358
1669046100000|2022-11-21 15:55:00|6094.2|6092.4|6093.7|6091.9|6096.8|6095|6092.7|6090.9|355
1669046400000|2022-11-21 16:00:00|6093.8|6092|6093.5|6091.7|6095.3|6093.2|6091.9|6090.1|359
1669046700000|2022-11-21 16:05:00|6093.4|6091.6|6094.2|6092.4|6097.6|6095.6|6093.2|6091.4|329
1669047000000|2022-11-21 16:10:00|6094.1|6092.3|6097.8|6096|6099|6096.6|6093.7|6091.9|309
1669047300000|2022-11-21 16:15:00|6097.7|6095.9|6095.3|6093.5|6099.7|6097.5|6095.3|6093.5|296
1669047600000|2022-11-21 16:20:00|6095.2|6093.4|6095.1|6093.3|6097.2|6095.4|6094.5|6092.7|311
1669047900000|2022-11-21 16:25:00|6095.5|6093.7|6095.4|6093.6|6097|6095|6094.3|6092.5|329
1669048200000|2022-11-21 16:30:00|6095.3|6093.5|6095.1|6093.3|6096.4|6094.4|6093|6091.2|354
1669048500000|2022-11-21 16:35:00|6095.2|6093.4|6095.7|6093.9|6099.3|6096.9|6094.6|6092.8|310
1669048800000|2022-11-21 16:40:00|6095.5|6093.7|6096.9|6095.1|6097.5|6095.3|6094.7|6092.9|325
1669049100000|2022-11-21 16:45:00|6096.8|6095|6096.7|6094.9|6097.9|6096|6095|6093.2|318
1669049400000|2022-11-21 16:50:00|6096.6|6094.8|6094.8|6093|6097.3|6095.5|6092.9|6090.5|328
1669049700000|2022-11-21 16:55:00|6094.6|6092.8|6093|6091.2|6094.9|6093|6088.4|6086.6|301
1669050000000|2022-11-21 17:00:00|6092.9|6091.1|6097.9|6096.1|6099.1|6097.3|6092|6090.2|436
1669050300000|2022-11-21 17:05:00|6097.4|6095.6|6096.5|6094.7|6101|6099|6096|6093.6|397
1669050600000|2022-11-21 17:10:00|6096.6|6094.8|6097.2|6095.4|6099.8|6097.5|6096.5|6094.6|330
1669050900000|2022-11-21 17:15:00|6097.1|6095.3|6091.9|6090.1|6099.3|6097.1|6091.8|6089.9|339
1669051200000|2022-11-21 17:20:00|6091.8|6090|6093.6|6091.8|6094.7|6092.5|6089.1|6086.6|278
1669051500000|2022-11-21 17:25:00|6093.7|6091.9|6091.2|6089.4|6097.4|6095.6|6090.9|6089.1|264
1669051800000|2022-11-21 17:30:00|6091.3|6089.5|6096.9|6095.1|6097.3|6095.5|6091.2|6089.4|268
1669052100000|2022-11-21 17:35:00|6097|6095.2|6097.8|6094.8|6099.4|6097.4|6095.9|6094|305
1669052400000|2022-11-21 17:40:00|6097.9|6094.9|6098.1|6096.3|6100.9|6098.6|6096.6|6094.6|315
1669052700000|2022-11-21 17:45:00|6098.3|6096.5|6097.5|6095.7|6099.6|6097.5|6097.5|6095.7|299
1669053000000|2022-11-21 17:50:00|6097.6|6095.8|6094.3|6092.5|6098.3|6095.9|6094.3|6092.2|330
1669053300000|2022-11-21 17:55:00|6094.2|6092.4|6096|6093|6096.9|6095.1|6092.8|6090.5|301
1669053600000|2022-11-21 18:00:00|6095.9|6091.9|6096.9|6093.9|6110.2|6106.2|6091.2|6087.2|429
1669053900000|2022-11-21 18:05:00|6096.4|6094.6|6100|6098.2|6100.9|6098.5|6096.4|6094|332
1669054200000|2022-11-21 18:10:00|6100.3|6098.5|6105|6103.2|6105.6|6103.8|6100.3|6098.5|306
1669054500000|2022-11-21 18:15:00|6104.9|6103.1|6102.8|6101|6105.7|6103.6|6102.8|6100.5|289
1669054800000|2022-11-21 18:20:00|6102.7|6100.9|6101|6099.2|6104.5|6102.7|6100.5|6098.1|300
1669055100000|2022-11-21 18:25:00|6100.9|6099.1|6101.2|6099.4|6103.7|6101.4|6100.8|6098.6|222
1669055400000|2022-11-21 18:30:00|6101.1|6099.3|6101.9|6100.1|6102.8|6100.3|6098.4|6095.9|253
1669055700000|2022-11-21 18:35:00|6102.9|6099.9|6103.9|6102.1|6104.9|6102.2|6101.7|6099.4|322
1669056000000|2022-11-21 18:40:00|6104|6102.2|6100.8|6099|6104.6|6102.2|6100.3|6097.9|355
1669056300000|2022-11-21 18:45:00|6100.7|6098.9|6099.8|6096.8|6102.3|6100.4|6098.8|6096.8|243
1669056600000|2022-11-21 18:50:00|6099.1|6097.3|6099.4|6097.6|6101.7|6099.4|6099.1|6096.7|284
1669056900000|2022-11-21 18:55:00|6099.5|6097.7|6097.8|6096|6100.8|6098.3|6097.1|6094.6|208
1669057200000|2022-11-21 19:00:00|6097.7|6095.9|6101.7|6099.9|6102.9|6100.6|6097.7|6095.5|245
1669057500000|2022-11-21 19:05:00|6102.3|6099.3|6101.4|6098.4|6102.8|6100.5|6100.6|6097.8|239
1669057800000|2022-11-21 19:10:00|6101.5|6098.5|6103.5|6100.5|6104.5|6101.5|6100.1|6097.8|250
1669058100000|2022-11-21 19:15:00|6103.6|6100.6|6104.3|6101.3|6104.3|6101.6|6101.6|6099.2|236
1669058400000|2022-11-21 19:20:00|6104.2|6101.2|6100.9|6097.9|6104.5|6101.7|6100.3|6097.8|280
1669058700000|2022-11-21 19:25:00|6101.1|6098.1|6103.3|6100.3|6104.5|6102|6101|6098|314
1669059000000|2022-11-21 19:30:00|6103.2|6100.2|6103.9|6100.9|6104.6|6101.6|6102|6099.5|186
1669059300000|2022-11-21 19:35:00|6104|6101|6101.8|6098.8|6104.2|6101.2|6100.4|6098|208
1669059600000|2022-11-21 19:40:00|6101.7|6098.7|6099.2|6096.2|6101.7|6099|6098.2|6095.6|312
1669059900000|2022-11-21 19:45:00|6098.6|6096.8|6100.7|6098.9|6101.4|6099.1|6098.6|6095.9|265
1669060200000|2022-11-21 19:50:00|6101.3|6098.3|6101.8|6098.8|6102.5|6100|6098.7|6096.1|332
1669060500000|2022-11-21 19:55:00|6101.7|6098.7|6098|6096.2|6102.2|6099.6|6097.9|6096|368
1669060800000|2022-11-21 20:00:00|6098.1|6096.3|6099.1|6097.3|6101.2|6099.1|6097.7|6095.9|297
1669061100000|2022-11-21 20:05:00|6099.2|6097.4|6096.2|6094.4|6099.2|6097.4|6094.9|6093|285
1669061400000|2022-11-21 20:10:00|6096.3|6094.5|6095.1|6093.3|6097.3|6095|6094.8|6092.6|254
1669061700000|2022-11-21 20:15:00|6095.2|6093.4|6096.1|6094.3|6096.8|6094.4|6093.8|6091.4|215
1669062000000|2022-11-21 20:20:00|6096.2|6094.4|6095.1|6093.3|6097.9|6095.4|6094.6|6092.4|230
1669062300000|2022-11-21 20:25:00|6095.2|6093.4|6095|6093.2|6095.6|6093.4|6091.7|6089.7|251
1669062600000|2022-11-21 20:30:00|6095.7|6092.7|6096.4|6094.6|6098.8|6096.6|6094.4|6092.6|232
1669062900000|2022-11-21 20:35:00|6096.5|6094.7|6098|6096.2|6099.5|6097|6096.5|6094.7|258
1669063200000|2022-11-21 20:40:00|6098.1|6096.3|6098.8|6097|6099.4|6097.1|6097.2|6094.8|188
1669063500000|2022-11-21 20:45:00|6099|6097.2|6101.2|6099.4|6102.5|6100|6099|6096.9|200
1669063800000|2022-11-21 20:50:00|6101.3|6099.5|6102.3|6100.5|6104.3|6102|6100.5|6098.5|322
1669064100000|2022-11-21 20:55:00|6102.2|6100.4|6103.2|6100.2|6104.2|6101.9|6100.9|6098.6|339
1669064400000|2022-11-21 21:00:00|6103.1|6100.1|6101.8|6098.8|6103.2|6100.7|6100.5|6098.2|307
1669064700000|2022-11-21 21:05:00|6101.9|6098.9|6101|6099.2|6101.9|6099.4|6099.8|6097.1|164
1669065000000|2022-11-21 21:10:00|6101.1|6099.3|6101.9|6098.9|6102.7|6100.2|6100.7|6098.3|130
1669065300000|2022-11-21 21:15:00|6101.4|6099.6|6103.4|6100.4|6103.6|6101.1|6101.3|6098.9|113
1669065600000|2022-11-21 21:20:00|6102.9|6099.9|6101.9|6098.9|6103.5|6100.5|6100.9|6097.9|225
1669065900000|2022-11-21 21:25:00|6101.6|6098.6|6102.5|6099.5|6102.9|6100.2|6100.7|6098.3|271
1669066200000|2022-11-21 21:30:00|6102.6|6099.6|6101.8|6098.8|6102.6|6099.6|6100.9|6098.6|100
1669066500000|2022-11-21 21:35:00|6101.7|6098.7|6101.8|6098.8|6102.4|6099.4|6101.6|6098.6|82
1669066800000|2022-11-21 21:40:00|6101.7|6098.7|6100.4|6097.4|6101.8|6098.8|6099.9|6096.9|158
1669067100000|2022-11-21 21:45:00|6100.3|6097.3|6100|6097|6100.4|6097.4|6099.6|6096.6|91
1669067400000|2022-11-21 21:50:00|6099.9|6096.9|6099.8|6096.8|6100|6097|6099.2|6096.2|78
1669067700000|2022-11-21 21:55:00|6099.7|6096.7|6102.9|6098.9|6103.8|6099.8|6099.6|6096.4|169
1669068000000|2022-11-21 22:00:00|6103.6|6099.6|6104.1|6100.1|6104.9|6100.9|6097.2|6093.2|39
1669068300000|2022-11-21 22:05:00|6104.9|6100.9|6106.6|6102.6|6107.1|6103.1|6101.4|6097.4|93
1669068600000|2022-11-21 22:10:00|6106.5|6102.5|6102.7|6098.7|6107.2|6103.2|6102.6|6098.6|125
1669068900000|2022-11-21 22:15:00|6102.5|6098.5|6100.1|6096.1|6103.8|6099.8|6099.7|6095.7|85
1669069200000|2022-11-21 22:20:00|6100|6096|6100.3|6096.3|6100.9|6096.9|6099.1|6095.2|73
1669069500000|2022-11-21 22:25:00|6100.5|6096.5|6100.3|6096.3|6101|6097|6100.2|6096.2|47
1669069800000|2022-11-21 22:30:00|6100.4|6096.4|6102|6098|6107.3|6103.3|6099.7|6095.7|120
1669070100000|2022-11-21 22:35:00|6102.1|6098.1|6103.6|6100.6|6104.4|6100.7|6101.4|6097.7|134
1669070400000|2022-11-21 22:40:00|6103.4|6100.4|6101.2|6097.2|6104|6100.5|6100.9|6097.1|119
1669070700000|2022-11-21 22:45:00|6101.4|6097.4|6100.7|6096.7|6101.5|6097.5|6100.2|6096.5|68
1669071000000|2022-11-21 22:50:00|6100.9|6096.9|6101.5|6097.5|6102.2|6098.2|6100.4|6096.6|92
1669071300000|2022-11-21 22:55:00|6101.6|6097.6|6100.3|6096.3|6102.3|6098.3|6099.9|6095.9|175
1669071600000|2022-11-21 23:00:00|6100.5|6097.5|6104.8|6101.8|6104.8|6101.8|6100.2|6096.3|154
1669071900000|2022-11-21 23:05:00|6104.7|6101.7|6104.4|6101.4|6105|6102|6103.8|6100.8|99
1669072200000|2022-11-21 23:10:00|6104.3|6101.3|6103.7|6100.5|6106.8|6103|6103.5|6099.5|264
1669072500000|2022-11-21 23:15:00|6103.9|6100.3|6102.3|6099.3|6103.9|6100.6|6101.3|6098.3|372
1669072800000|2022-11-21 23:20:00|6102.1|6099.1|6103.5|6100.5|6103.8|6100.8|6101.9|6098.9|326
1669073100000|2022-11-21 23:25:00|6103.4|6100.4|6100.3|6097.3|6103.6|6100.6|6100.2|6097.2|295
1669073400000|2022-11-21 23:30:00|6100.4|6097.4|6101.3|6098.3|6102.1|6099.1|6099.6|6096.6|265
1669073700000|2022-11-21 23:35:00|6101.2|6098.2|6099.3|6096.3|6101.2|6098.2|6098.3|6095.8|183
1669074000000|2022-11-21 23:40:00|6099.2|6096.2|6097.7|6094.7|6099.7|6096.7|6097.4|6094.4|132
1669074300000|2022-11-21 23:45:00|6097.6|6094.6|6097|6095.2|6098.1|6095.5|6096.3|6093.9|257
1669074600000|2022-11-21 23:50:00|6097.1|6095.3|6099.1|6096.1|6099.1|6096.6|6097.1|6094.5|133
1669074900000|2022-11-21 23:55:00|6099.2|6096.2|6098.7|6096.9|6099.5|6096.9|6097.8|6095.4|151
1669075200000|2022-11-22 00:00:00|6098.8|6097|6100.6|6098.8|6102.2|6100.4|6096.7|6094.5|241
1669075500000|2022-11-22 00:05:00|6100.5|6098.7|6105.4|6102.4|6105.8|6103.2|6100.5|6098.7|278
1669075800000|2022-11-22 00:10:00|6105.3|6102.3|6109.2|6107.4|6111.8|6110|6104.5|6102.1|273
1669076100000|2022-11-22 00:15:00|6109.1|6107.3|6110.5|6108.7|6111.9|6109.7|6108.6|6106.2|227
1669076400000|2022-11-22 00:20:00|6110.6|6108.8|6111.6|6109.8|6113.3|6110.9|6110.2|6108.3|242
1669076700000|2022-11-22 00:25:00|6111.5|6109.7|6113.2|6111.4|6113.5|6111.5|6111.4|6109.4|187
1669077000000|2022-11-22 00:30:00|6113.1|6111.3|6110.7|6108.9|6113.2|6111.4|6110|6108.2|228
1669077300000|2022-11-22 00:35:00|6110.6|6108.8|6114.2|6111.2|6115|6112.3|6110.1|6108.3|259
1669077600000|2022-11-22 00:40:00|6114.1|6111.1|6114.9|6113.1|6116.2|6113.7|6112.2|6109.8|237
1669077900000|2022-11-22 00:45:00|6115|6113.2|6111.2|6109.4|6116|6113.7|6110.4|6108.6|213
1669078200000|2022-11-22 00:50:00|6111.1|6109.3|6110.5|6108.7|6111.7|6109.7|6108.9|6107.1|206
1669078500000|2022-11-22 00:55:00|6110.3|6108.5|6110.1|6108.3|6111.5|6109|6108.8|6106.4|209
1669078800000|2022-11-22 01:00:00|6110|6108.2|6110.9|6109.1|6112.4|6110.2|6109|6107.2|210
1669079100000|2022-11-22 01:05:00|6110.8|6109|6115.2|6113.4|6117|6115|6110.8|6108.8|221
1669079400000|2022-11-22 01:10:00|6115.4|6113.6|6121.7|6118.7|6123.5|6121.1|6115.4|6113.6|235
1669079700000|2022-11-22 01:15:00|6121.6|6118.6|6122.2|6119.2|6122.7|6120.5|6117.6|6115|287
1669080000000|2022-11-22 01:20:00|6122.3|6119.3|6121.5|6119.7|6122.9|6120.6|6119.2|6117.4|195
1669080300000|2022-11-22 01:25:00|6121.4|6119.6|6120.8|6119|6124|6121.6|6120.7|6118.2|259
1669080600000|2022-11-22 01:30:00|6120.6|6118.8|6123.9|6120.9|6124.8|6122.4|6120.6|6118.2|258
1669080900000|2022-11-22 01:35:00|6123.7|6120.7|6124.3|6121.3|6125|6122.6|6122.7|6120.5|216
1669081200000|2022-11-22 01:40:00|6123.5|6121.7|6118.4|6116.6|6124.5|6122|6118.2|6115.7|283
1669081500000|2022-11-22 01:45:00|6118.5|6116.7|6117|6114|6121.1|6118.9|6117|6114|222
1669081800000|2022-11-22 01:50:00|6116.9|6113.9|6117.7|6115.9|6118.6|6116|6115.2|6113|214
1669082100000|2022-11-22 01:55:00|6117.6|6115.8|6122|6119|6122.1|6119.6|6117.5|6114.6|227
1669082400000|2022-11-22 02:00:00|6121.8|6118.8|6122|6119|6122.4|6120.3|6119.3|6116.9|237
1669082700000|2022-11-22 02:05:00|6121.9|6118.9|6123.8|6122|6126.9|6124.8|6121.1|6118.9|254
1669083000000|2022-11-22 02:10:00|6123.7|6121.9|6123.4|6121.6|6125.4|6123|6122.6|6120.6|274
1669083300000|2022-11-22 02:15:00|6123.5|6121.7|6122.5|6119.5|6126.1|6124|6121.2|6118.8|235
1669083600000|2022-11-22 02:20:00|6122.4|6119.4|6120.7|6118.9|6124.9|6122.4|6120.4|6118.6|211
1669083900000|2022-11-22 02:25:00|6120.6|6118.8|6122.1|6120.3|6123.1|6120.6|6120.1|6118.3|209
1669084200000|2022-11-22 02:30:00|6122|6120.2|6117.7|6115.9|6122.6|6120.3|6117.3|6114.9|259
1669084500000|2022-11-22 02:35:00|6118.5|6115.5|6118.3|6115.3|6121.1|6118.1|6117.8|6114.8|217
1669084800000|2022-11-22 02:40:00|6118.2|6115.2|6120.6|6117.6|6122.9|6120|6117.8|6115.2|218
1669085100000|2022-11-22 02:45:00|6120.4|6117.4|6120.5|6117.5|6120.6|6117.8|6118.4|6116|255
1669085400000|2022-11-22 02:50:00|6120.6|6117.6|6119|6117.2|6121.9|6118.9|6117.8|6114.8|228
1669085700000|2022-11-22 02:55:00|6118.7|6116.9|6120.3|6118.5|6123.2|6121|6117.9|6115.9|323
1669086000000|2022-11-22 03:00:00|6120.4|6118.6|6122.4|6119.4|6123.6|6121|6118.9|6116.6|328
1669086300000|2022-11-22 03:05:00|6122.5|6119.5|6124.9|6123.1|6125.3|6123.2|6120.1|6117.7|243
1669086600000|2022-11-22 03:10:00|6124.8|6123|6126.7|6123.7|6127|6124.6|6124.6|6122.6|192
1669086900000|2022-11-22 03:15:00|6126.6|6123.6|6123.5|6121.7|6126.6|6124.2|6122.2|6119.7|214
1669087200000|2022-11-22 03:20:00|6124.4|6122.6|6123.8|6122|6125.1|6122.9|6119.5|6117.6|297
1669087500000|2022-11-22 03:25:00|6123.9|6122.1|6123.4|6121.6|6126.1|6123.5|6122.3|6119.9|288
1669087800000|2022-11-22 03:30:00|6123.8|6122|6121.8|6118.8|6124|6122.1|6120.9|6118.5|264
1669088100000|2022-11-22 03:35:00|6121.9|6118.9|6120.4|6118.6|6122.1|6120.1|6119.9|6117.8|194
1669088400000|2022-11-22 03:40:00|6120.5|6118.7|6120.9|6119.1|6123.3|6121.5|6120.1|6118.3|172
1669088700000|2022-11-22 03:45:00|6120.8|6119|6122.8|6121|6123.4|6121.3|6120|6117.6|249
1669089000000|2022-11-22 03:50:00|6122.7|6120.9|6121|6119.2|6124.7|6122.8|6120.9|6118.4|189
1669089300000|2022-11-22 03:55:00|6121.1|6119.3|6121|6119.2|6122.4|6120.1|6120.1|6117.7|228
1669089600000|2022-11-22 04:00:00|6121.1|6119.3|6121.3|6119.5|6122.6|6120.5|6120.1|6117.7|205
1669089900000|2022-11-22 04:05:00|6121.4|6119.6|6117.9|6116.1|6122|6120.2|6117|6115.2|206
1669090200000|2022-11-22 04:10:00|6117.8|6116|6118.1|6116.3|6119.9|6117.7|6116.7|6114.2|220
1669090500000|2022-11-22 04:15:00|6118.3|6115.3|6119.5|6116.5|6119.5|6116.5|6117.8|6114.8|214
1669090800000|2022-11-22 04:20:00|6119.4|6116.4|6118.9|6115.9|6120|6117.2|6118.1|6115.7|166
1669091100000|2022-11-22 04:25:00|6119|6116|6120.6|6118.8|6121.2|6118.8|6118.2|6115.4|182
1669091400000|2022-11-22 04:30:00|6120.8|6119|6122.9|6121.1|6124.9|6122.5|6120.4|6118.1|235
1669091700000|2022-11-22 04:35:00|6123.3|6120.3|6122.5|6119.5|6124.9|6122.8|6121.6|6119.3|238
1669092000000|2022-11-22 04:40:00|6122.4|6119.4|6122|6120.2|6123.3|6120.7|6121.1|6118.5|259
1669092300000|2022-11-22 04:45:00|6121.9|6120.1|6123.6|6121.8|6124.7|6121.9|6121.3|6118.8|166
1669092600000|2022-11-22 04:50:00|6123.3|6121.5|6123.4|6120.4|6125.6|6123.1|6122.8|6120.2|244
1669092900000|2022-11-22 04:55:00|6123.3|6120.3|6128.1|6125.1|6128.6|6126.3|6123.2|6120.2|209
1669093200000|2022-11-22 05:00:00|6128|6125|6123.4|6121.6|6128.6|6126.1|6122.9|6120.9|296
1669093500000|2022-11-22 05:05:00|6123.5|6121.7|6121.9|6118.9|6124.7|6122.3|6121.1|6118.8|280
1669093800000|2022-11-22 05:10:00|6121.5|6118.5|6122.6|6119.6|6123.8|6121.2|6120.3|6118.1|240
1669094100000|2022-11-22 05:15:00|6122.7|6119.7|6123.1|6121.3|6125.4|6123|6121.2|6118.4|285
1669094400000|2022-11-22 05:20:00|6123.2|6121.4|6120.6|6117.6|6125|6122.6|6120.1|6117.4|258
1669094700000|2022-11-22 05:25:00|6120.5|6117.5|6119.5|6116.5|6121.6|6119.2|6118.9|6116|265
1669095000000|2022-11-22 05:30:00|6119.3|6116.3|6117.8|6114.8|6120.9|6118|6117.6|6114.7|236
1669095300000|2022-11-22 05:35:00|6117.7|6114.7|6115.5|6112.5|6118|6115.4|6114.9|6112.3|280
1669095600000|2022-11-22 05:40:00|6115.1|6113.3|6116.6|6113.6|6117|6114.5|6114.7|6112.2|231
1669095900000|2022-11-22 05:45:00|6116.7|6113.7|6116|6114.2|6117.8|6115|6115.8|6112.8|238
1669096200000|2022-11-22 05:50:00|6115.9|6114.1|6117.2|6115.4|6119.1|6116.2|6115.7|6113.3|233
1669096500000|2022-11-22 05:55:00|6117.9|6114.9|6117.9|6114.9|6118.5|6116.1|6115.4|6112.6|293
1669096800000|2022-11-22 06:00:00|6117.8|6114.8|6118.7|6116.9|6121.1|6119.2|6116.1|6113.8|305
1669097100000|2022-11-22 06:05:00|6118.8|6117|6123.1|6121.3|6123.6|6121.8|6118.1|6115.8|238
1669097400000|2022-11-22 06:10:00|6122.9|6121.1|6122.5|6120.7|6123.7|6121.9|6120.5|6118.1|228
1669097700000|2022-11-22 06:15:00|6122.4|6120.6|6121.7|6119.9|6124.1|6121.7|6121|6119.2|205
1669098000000|2022-11-22 06:20:00|6121.6|6119.8|6119.2|6116.2|6122.4|6120.6|6117.7|6115.8|260
1669098300000|2022-11-22 06:25:00|6118.5|6116.7|6119.4|6116.4|6119.8|6117.3|6117.1|6114.6|271
1669098600000|2022-11-22 06:30:00|6119.5|6116.5|6115.6|6113.8|6120|6117|6115.2|6113|262
1669098900000|2022-11-22 06:35:00|6115.5|6113.7|6119|6116|6119.7|6117|6115.5|6113.7|252
1669099200000|2022-11-22 06:40:00|6118.5|6116.7|6121.1|6118.1|6121.9|6119.6|6118.4|6116.2|285
1669099500000|2022-11-22 06:45:00|6120.4|6118.6|6117.7|6115.9|6121.8|6119.5|6117.7|6115.1|270
1669099800000|2022-11-22 06:50:00|6117.6|6115.8|6119|6117.2|6120.3|6117.8|6117.5|6115.2|256
1669100100000|2022-11-22 06:55:00|6119.1|6117.3|6118.2|6115.2|6119.4|6117.3|6116.3|6113.8|267
1669100400000|2022-11-22 07:00:00|6118.1|6115.1|6118.2|6116.4|6121.4|6118.6|6117.3|6114.6|337
1669100700000|2022-11-22 07:05:00|6118.3|6116.5|6122.8|6119.8|6123|6120|6116.4|6114.1|371
1669101000000|2022-11-22 07:10:00|6122.7|6119.7|6119.7|6117.9|6122.9|6119.9|6118.3|6115.9|273
1669101300000|2022-11-22 07:15:00|6119.8|6118|6118.4|6115.4|6122.1|6119.9|6117.8|6115|271
1669101600000|2022-11-22 07:20:00|6118.5|6115.5|6119.7|6116.7|6121.2|6118.7|6114.8|6112.4|347
1669101900000|2022-11-22 07:25:00|6119.3|6116.3|6119.7|6116.7|6122.3|6119.4|6118.1|6115.2|291
1669102200000|2022-11-22 07:30:00|6119.6|6116.6|6121.6|6119.8|6122.7|6120.3|6118|6115.5|316
1669102500000|2022-11-22 07:35:00|6121.5|6119.7|6121.5|6119.7|6124.3|6121.9|6121.3|6119.1|291
1669102800000|2022-11-22 07:40:00|6121.4|6119.6|6124.6|6121.6|6125.1|6122.7|6120.4|6118.3|292
1669103100000|2022-11-22 07:45:00|6124.8|6121.8|6129.2|6126.2|6130.4|6128|6124.4|6121.5|338
1669103400000|2022-11-22 07:50:00|6129.1|6126.1|6129.7|6127.9|6131.3|6129.4|6127.9|6125.9|318
1669103700000|2022-11-22 07:55:00|6129.6|6127.8|6130.8|6127.8|6132|6129.9|6127.9|6126|314
1669104000000|2022-11-22 08:00:00|6131.2|6128.2|6124.8|6123|6133.2|6130.2|6124.1|6121.8|441
1669104300000|2022-11-22 08:05:00|6125.3|6122.3|6125.1|6122.1|6128.2|6125.8|6123.5|6120.5|416
1669104600000|2022-11-22 08:10:00|6124.5|6121.5|6127.1|6124.1|6129.7|6127.1|6124.1|6121.1|376
1669104900000|2022-11-22 08:15:00|6126.5|6124.7|6131.6|6128.6|6132.6|6130.3|6125.4|6123.1|370
1669105200000|2022-11-22 08:20:00|6131.1|6129.3|6131.1|6128.1|6134|6131.6|6128.2|6125.9|414
1669105500000|2022-11-22 08:25:00|6131.3|6128.3|6139.8|6136.8|6145.7|6142.7|6130.4|6127.8|501
1669105800000|2022-11-22 08:30:00|6139.9|6136.9|6136.9|6133.9|6146.1|6143.1|6133.5|6130.5|541
1669106100000|2022-11-22 08:35:00|6136.8|6133.8|6137.3|6135.5|6140.2|6137.2|6135.3|6132.9|385
1669106400000|2022-11-22 08:40:00|6137.2|6135.4|6134.5|6131.5|6139|6136.2|6132|6129.5|413
1669106700000|2022-11-22 08:45:00|6134.4|6131.4|6140.9|6137.9|6142.1|6139.2|6132.3|6129.4|401
1669107000000|2022-11-22 08:50:00|6140.7|6137.7|6143.4|6141.6|6145.7|6142.7|6139.4|6136.9|397
1669107300000|2022-11-22 08:55:00|6143.5|6141.7|6137.5|6134.5|6145.3|6143|6137.4|6134.4|348
1669107600000|2022-11-22 09:00:00|6137.6|6134.6|6136.8|6135|6141|6138|6133.2|6131|439
1669107900000|2022-11-22 09:05:00|6137|6135.2|6133.3|6131.5|6137.8|6135.4|6133.2|6131.2|310
1669108200000|2022-11-22 09:10:00|6133.4|6131.6|6135.1|6133.3|6135.7|6133.6|6131.7|6129.7|238
1669108500000|2022-11-22 09:15:00|6136.1|6133.1|6132.8|6129.8|6138.9|6135.9|6131.4|6129.4|341
1669108800000|2022-11-22 09:20:00|6132.4|6129.4|6135.1|6132.1|6135.6|6133.1|6130.5|6128.1|315
1669109100000|2022-11-22 09:25:00|6134.6|6131.6|6137.9|6134.9|6140.1|6137.1|6132.9|6130.6|326
1669109400000|2022-11-22 09:30:00|6138|6135|6147.1|6144.1|6149.9|6146.9|6137.7|6134.7|448
1669109700000|2022-11-22 09:35:00|6146.9|6143.9|6152.7|6149.7|6153.4|6150.6|6143.9|6140.9|433
1669110000000|2022-11-22 09:40:00|6152.8|6149.8|6149.4|6147.6|6155.9|6152.9|6148.6|6146.1|356
1669110300000|2022-11-22 09:45:00|6149.3|6147.5|6147.5|6144.5|6150.5|6148.7|6145.6|6142.9|323
1669110600000|2022-11-22 09:50:00|6147.4|6144.4|6149.7|6147.9|6151.2|6148.9|6145.7|6143.1|306
1669110900000|2022-11-22 09:55:00|6149.4|6147.6|6149.2|6146.2|6150.6|6147.8|6146.4|6144.1|343
1669111200000|2022-11-22 10:00:00|6149.1|6146.1|6148.3|6146.5|6150.8|6148.2|6145.7|6143.4|345
1669111500000|2022-11-22 10:05:00|6148.4|6146.6|6148.6|6146.8|6150.4|6148.6|6145.9|6144.1|320
1669111800000|2022-11-22 10:10:00|6148.5|6146.7|6148.7|6146.9|6150.2|6148.3|6146.7|6144.9|338
1669112100000|2022-11-22 10:15:00|6148.6|6146.8|6149.6|6147.8|6151.7|6149.4|6148|6145.8|325
1669112400000|2022-11-22 10:20:00|6149.1|6146.6|6153.1|6151.3|6154.5|6152.4|6148.4|6146.2|292
1669112700000|2022-11-22 10:25:00|6153.2|6151.4|6152|6149|6154.9|6153.1|6150.8|6148.5|286
1669113000000|2022-11-22 10:30:00|6151.9|6148.9|6153|6150|6154.2|6151.9|6151.9|6148.9|216
1669113300000|2022-11-22 10:35:00|6152.5|6150.7|6153.2|6151.4|6156|6153.8|6151.1|6148.1|272
1669113600000|2022-11-22 10:40:00|6153.1|6151.3|6151.8|6148.8|6154.1|6151.7|6150.9|6148.5|188
1669113900000|2022-11-22 10:45:00|6151.3|6149.5|6149.3|6147.5|6152|6149.5|6149.2|6147|232
1669114200000|2022-11-22 10:50:00|6149.4|6147.6|6150.9|6149.1|6153.1|6150.6|6148.9|6146|235
1669114500000|2022-11-22 10:55:00|6151|6149.2|6154.5|6152.7|6155.5|6153.6|6150.8|6148.7|249
1669114800000|2022-11-22 11:00:00|6154.4|6152.6|6155.3|6153.5|6156.1|6154.3|6153.2|6151.3|248
1669115100000|2022-11-22 11:05:00|6155.2|6153.4|6156|6154.2|6158.6|6156.8|6154.4|6152.6|298
1669115400000|2022-11-22 11:10:00|6155.8|6154|6152.3|6150.5|6158.2|6156|6151.7|6149.1|295
1669115700000|2022-11-22 11:15:00|6152.1|6150.3|6160.8|6157.8|6161|6158.4|6150.2|6148.4|399
1669116000000|2022-11-22 11:20:00|6160.4|6157.4|6161|6159.2|6161.9|6159.8|6157.7|6155.2|364
1669116300000|2022-11-22 11:25:00|6161.1|6159.3|6161|6159.2|6164.1|6162.2|6160.1|6157.7|376
1669116600000|2022-11-22 11:30:00|6160.8|6159|6157.2|6155.4|6160.9|6159|6155.4|6153.6|366
1669116900000|2022-11-22 11:35:00|6157|6155.2|6153.7|6151.9|6158.9|6157.1|6153.4|6151.2|283
1669117200000|2022-11-22 11:40:00|6153.6|6151.8|6152.9|6151.1|6154.9|6153.1|6152.9|6150.7|231
1669117500000|2022-11-22 11:45:00|6153|6151.2|6150.5|6148.7|6153.4|6151.6|6148.9|6147.1|245
1669117800000|2022-11-22 11:50:00|6150.4|6148.6|6148.5|6146.7|6151.3|6149.5|6147.3|6145.5|274
1669118100000|2022-11-22 11:55:00|6148.8|6147|6152.1|6150.3|6154.4|6152.6|6148.1|6145.7|333
1669118400000|2022-11-22 12:00:00|6152|6150.2|6150.9|6149.1|6152.4|6150.6|6149.2|6147.4|272
1669118700000|2022-11-22 12:05:00|6151|6149.2|6153.5|6151.7|6153.6|6151.8|6150.3|6147.7|275
1669119000000|2022-11-22 12:10:00|6153.6|6151.8|6156.4|6154.6|6156.9|6154.8|6152.8|6150.7|315
1669119300000|2022-11-22 12:15:00|6156.3|6154.5|6152.2|6150.4|6156.6|6154.5|6151|6149.2|241
1669119600000|2022-11-22 12:20:00|6152.3|6150.5|6150|6148.2|6153.5|6151|6149.5|6147.2|309
1669119900000|2022-11-22 12:25:00|6150.1|6148.3|6153.1|6150.1|6154.6|6152.3|6150|6148|329
1669120200000|2022-11-22 12:30:00|6152.9|6149.9|6152.4|6150.6|6156.5|6154.2|6151.7|6149|315
1669120500000|2022-11-22 12:35:00|6152.6|6150.8|6150.1|6148.3|6153.2|6151.1|6150|6148.2|242
1669120800000|2022-11-22 12:40:00|6150.2|6148.4|6147.3|6145.5|6150.6|6148.8|6146.9|6145|234
1669121100000|2022-11-22 12:45:00|6147.2|6145.4|6149.4|6147.6|6149.9|6148.1|6146.7|6144.7|216
1669121400000|2022-11-22 12:50:00|6149.3|6147.5|6147.4|6145.6|6149.7|6147.9|6146.6|6144.8|231
1669121700000|2022-11-22 12:55:00|6147.2|6145.4|6148.9|6147.1|6151.2|6149.1|6145.4|6143.6|278
1669122000000|2022-11-22 13:00:00|6148.6|6146.8|6151.1|6148.1|6154|6152.2|6147.7|6145.9|366
1669122300000|2022-11-22 13:05:00|6151|6148|6150.7|6147.7|6153|6150.6|6149.1|6147.2|336
1669122600000|2022-11-22 13:10:00|6150.8|6147.8|6150.1|6148.3|6151.9|6149.4|6149.2|6146.7|351
1669122900000|2022-11-22 13:15:00|6150.2|6148.4|6151.3|6149.5|6153.6|6151.6|6148.8|6146.1|315
1669123200000|2022-11-22 13:20:00|6151.8|6148.8|6150.9|6149.1|6153.7|6151.3|6149.4|6147.1|353
1669123500000|2022-11-22 13:25:00|6150.6|6148.8|6151.2|6149.4|6154.3|6152.5|6148.9|6146.2|318
1669123800000|2022-11-22 13:30:00|6151.7|6149.9|6151|6149.2|6153|6151.1|6148.6|6146.2|373
1669124100000|2022-11-22 13:35:00|6151.5|6149.7|6148.4|6146.6|6152.7|6150.9|6146.8|6144.5|281
1669124400000|2022-11-22 13:40:00|6148.5|6146.7|6148|6146.2|6151.7|6149.6|6147.6|6145.8|314
1669124700000|2022-11-22 13:45:00|6148.1|6146.3|6151.1|6149.3|6152.4|6150.6|6147.3|6145.5|259
1669125000000|2022-11-22 13:50:00|6151.2|6149.4|6147.6|6145.8|6154.1|6151.8|6147.4|6145.6|278
1669125300000|2022-11-22 13:55:00|6147.7|6145.9|6143.9|6142.1|6147.7|6145.9|6140.5|6138.7|350
1669125600000|2022-11-22 14:00:00|6144|6142.2|6138.9|6137.1|6146.9|6144.6|6137.7|6135.2|363
1669125900000|2022-11-22 14:05:00|6139|6137.2|6140.5|6138.7|6142.9|6140.6|6139|6136.5|334
1669126200000|2022-11-22 14:10:00|6140.6|6138.8|6140.3|6138.5|6144.3|6142.1|6139.3|6137|332
1669126500000|2022-11-22 14:15:00|6140.4|6138.6|6140.6|6138.8|6141.6|6139.7|6138.6|6136.5|315
1669126800000|2022-11-22 14:20:00|6140.7|6138.9|6141.9|6140.1|6141.9|6140.1|6138.1|6136.3|298
1669127100000|2022-11-22 14:25:00|6142.3|6140.5|6141.2|6139.4|6143.7|6141.9|6140.5|6138.2|353
1669127400000|2022-11-22 14:30:00|6141.3|6139.5|6139.5|6137.7|6143.5|6141.1|6135.8|6134|426
1669127700000|2022-11-22 14:35:00|6139.9|6138.1|6141.1|6139.3|6146.8|6144.3|6139.5|6137.7|451
1669128000000|2022-11-22 14:40:00|6141.3|6138.3|6139.8|6138|6143.6|6141|6136.8|6134.8|455
1669128300000|2022-11-22 14:45:00|6139.7|6137.9|6144.3|6142.5|6145.5|6143.7|6139.4|6137.6|369
1669128600000|2022-11-22 14:50:00|6144.2|6142.4|6143.4|6141.6|6144.9|6143.1|6141.8|6139.5|357
1669128900000|2022-11-22 14:55:00|6143.5|6141.7|6143.9|6142.1|6147.9|6146.1|6142.8|6140.7|351
1669129200000|2022-11-22 15:00:00|6143.2|6141.4|6147.1|6145.3|6148.7|6146.4|6141.5|6139.1|369
1669129500000|2022-11-22 15:05:00|6147.2|6145.4|6148.7|6146.9|6150.3|6148.5|6145.7|6143.9|322
1669129800000|2022-11-22 15:10:00|6148.8|6147|6148.5|6145.5|6150.1|6148.3|6145.3|6143|305
1669130100000|2022-11-22 15:15:00|6148.6|6145.6|6147.6|6145.8|6151|6148.6|6147.6|6145.6|378
1669130400000|2022-11-22 15:20:00|6147.7|6145.9|6149.7|6147.9|6150.3|6148.5|6146.6|6144.8|290
1669130700000|2022-11-22 15:25:00|6149.8|6148|6151.9|6150.1|6153.2|6151.4|6149.5|6147.7|258
1669131000000|2022-11-22 15:30:00|6152|6150.2|6151.2|6149.4|6152.5|6150.6|6149.3|6147.5|319
1669131300000|2022-11-22 15:35:00|6150.7|6148.9|6147.9|6146.1|6150.8|6149|6146.6|6144.5|354
1669131600000|2022-11-22 15:40:00|6148|6146.2|6146.7|6144.9|6148.8|6147|6143.3|6141.5|304
1669131900000|2022-11-22 15:45:00|6146.8|6145|6146.3|6144.5|6147.4|6145.6|6141.5|6139.7|357
1669132200000|2022-11-22 15:50:00|6146.5|6144.7|6148|6146.2|6150.3|6148.5|6145.7|6143.9|378
1669132500000|2022-11-22 15:55:00|6147.8|6146|6146.8|6145|6150.2|6148.2|6146.7|6144.9|410
1669132800000|2022-11-22 16:00:00|6146.9|6145.1|6145.9|6144.1|6148.3|6146.5|6144.2|6142|356
1669133100000|2022-11-22 16:05:00|6145.8|6144|6146.2|6144.4|6147.7|6145.9|6143.7|6141.9|244
1669133400000|2022-11-22 16:10:00|6146.3|6144.5|6141|6139.2|6146.6|6144.8|6140.2|6138.1|262
1669133700000|2022-11-22 16:15:00|6140.9|6139.1|6141.7|6139.9|6142.4|6140.2|6137.6|6135.4|300
1669134000000|2022-11-22 16:20:00|6141.5|6139.7|6143.4|6140.4|6143.8|6141.3|6139.8|6137.6|260
1669134300000|2022-11-22 16:25:00|6143.5|6140.5|6142.8|6141|6145.1|6142.8|6142.6|6140.5|251
1669134600000|2022-11-22 16:30:00|6142.6|6140.8|6139.2|6137.4|6143.1|6140.9|6137.8|6136|301
1669134900000|2022-11-22 16:35:00|6139.1|6137.3|6137.4|6135.6|6140.5|6138.7|6135.2|6133.4|299
1669135200000|2022-11-22 16:40:00|6137.1|6135.3|6136.4|6134.6|6139.7|6137.9|6135|6133.1|301
1669135500000|2022-11-22 16:45:00|6136.2|6134.4|6139.3|6137.5|6139.7|6137.8|6136.1|6134.3|275
1669135800000|2022-11-22 16:50:00|6139.2|6137.4|6136.8|6135|6139.5|6137.7|6135.4|6133.3|239
1669136100000|2022-11-22 16:55:00|6137.1|6135.3|6139.7|6137.9|6140.5|6138.7|6135.6|6133.8|263
1669136400000|2022-11-22 17:00:00|6139.8|6138|6139.2|6137.4|6141.3|6139.5|6138.6|6136.8|231
1669136700000|2022-11-22 17:05:00|6139.1|6137.3|6138.5|6136.7|6140|6138|6137.5|6135.4|227
1669137000000|2022-11-22 17:10:00|6138.6|6136.8|6140.8|6139|6141.3|6139.5|6138.2|6136.4|218
1669137300000|2022-11-22 17:15:00|6140.7|6138.9|6138.3|6136.5|6142.4|6140.6|6138.1|6135.9|178
1669137600000|2022-11-22 17:20:00|6138.2|6136.4|6136.2|6134.4|6138.6|6136.8|6135.1|6133.3|183
1669137900000|2022-11-22 17:25:00|6136.1|6134.3|6137.2|6135.4|6137.8|6136|6135.4|6133.6|193
1669138200000|2022-11-22 17:30:00|6137.7|6134.7|6138.6|6136.8|6139.6|6137.5|6137|6134.7|226
1669138500000|2022-11-22 17:35:00|6138.9|6137.1|6139.3|6137.5|6139.5|6137.7|6138.5|6136.4|197
1669138800000|2022-11-22 17:40:00|6139.6|6137.8|6139.8|6138|6140.6|6138.8|6139.1|6137.3|201
1669139100000|2022-11-22 17:45:00|6139.9|6138.1|6140.7|6138.9|6141.8|6139.4|6139.5|6137.7|205
1669139400000|2022-11-22 17:50:00|6140.6|6138.8|6143|6141.2|6144.1|6142.2|6140.5|6138.7|208
1669139700000|2022-11-22 17:55:00|6143.1|6141.3|6144.3|6140.3|6146|6143.5|6138.1|6134.1|257
1669140000000|2022-11-22 18:00:00|6143.4|6139.4|6145|6142|6146.1|6142.7|6134.7|6130.7|250
1669140300000|2022-11-22 18:05:00|6144.9|6141.9|6146.2|6144.4|6147|6144.5|6143.4|6140.9|230
1669140600000|2022-11-22 18:10:00|6146.1|6144.3|6147.5|6145.7|6148.4|6146.2|6146.1|6144.3|222
1669140900000|2022-11-22 18:15:00|6147.4|6145.6|6147.9|6146.1|6148.7|6146.9|6147.3|6145.4|181
1669141200000|2022-11-22 18:20:00|6148|6146.2|6147.9|6146.1|6148.7|6146.6|6146.7|6144.9|217
1669141500000|2022-11-22 18:25:00|6147.8|6146|6150.9|6149.1|6151|6149.2|6147.5|6145.7|169
1669141800000|2022-11-22 18:30:00|6151.1|6149.3|6151.4|6149.6|6152.9|6151.1|6151.1|6149.3|119
1669142100000|2022-11-22 18:35:00|6151.3|6149.5|6147.9|6146.1|6151.5|6149.7|6147.2|6145.4|192
1669142400000|2022-11-22 18:40:00|6148|6146.2|6148.8|6147|6150.2|6148.4|6147.9|6146.1|155
1669142700000|2022-11-22 18:45:00|6148.7|6146.9|6148.5|6146.7|6149.2|6147|6147.8|6145.5|165
1669143000000|2022-11-22 18:50:00|6148.4|6146.6|6150.1|6148.3|6150.7|6148.9|6148.4|6145.9|196
1669143300000|2022-11-22 18:55:00|6150.2|6148.4|6152.9|6151.1|6155.2|6153.4|6150|6148.2|237
1669143600000|2022-11-22 19:00:00|6153|6151.2|6150.4|6148.6|6153.2|6151.4|6149.9|6147.3|180
1669143900000|2022-11-22 19:05:00|6150.3|6148.5|6147.6|6144.6|6151|6148.5|6146.9|6144.5|219
1669144200000|2022-11-22 19:10:00|6147.5|6144.5|6149.7|6146.7|6150.2|6147.2|6147.3|6144.5|182
1669144500000|2022-11-22 19:15:00|6149.6|6146.6|6149.7|6147.9|6151|6148.8|6148.3|6145.9|148
1669144800000|2022-11-22 19:20:00|6149.6|6147.8|6150.9|6149.1|6151.5|6149.1|6149.6|6147.4|161
1669145100000|2022-11-22 19:25:00|6150.8|6149|6149.7|6147.9|6151.5|6149.2|6149.6|6147.4|199
1669145400000|2022-11-22 19:30:00|6149.8|6148|6145.6|6142.6|6150|6148.2|6144.6|6142.1|259
1669145700000|2022-11-22 19:35:00|6145.3|6143.5|6150.4|6148.6|6151.1|6148.7|6144.8|6142.4|235
1669146000000|2022-11-22 19:40:00|6150.5|6148.7|6147.5|6144.5|6151.1|6148.7|6147.3|6144.4|185
1669146300000|2022-11-22 19:45:00|6147.6|6144.6|6148.9|6147.1|6149.4|6147.2|6147.1|6144.5|192
1669146600000|2022-11-22 19:50:00|6149.1|6147.3|6149.8|6148|6150.9|6148.7|6149|6146.8|171
1669146900000|2022-11-22 19:55:00|6149.9|6148.1|6152.1|6150.3|6153.1|6151.3|6149.6|6147.4|249
1669147200000|2022-11-22 20:00:00|6152.2|6150.4|6153.9|6152.1|6154.4|6152.6|6150.9|6148.9|235
1669147500000|2022-11-22 20:05:00|6154|6152.2|6153.7|6151.9|6154.6|6152.5|6153|6150.7|216
1669147800000|2022-11-22 20:10:00|6153.8|6152|6153.4|6151.6|6154.6|6152.5|6153|6150.7|155
1669148100000|2022-11-22 20:15:00|6153.3|6151.5|6153.4|6150.4|6154.3|6152|6152.1|6149.8|233
1669148400000|2022-11-22 20:20:00|6153.3|6150.3|6153.1|6151.3|6153.9|6151.5|6150.6|6148.8|136
1669148700000|2022-11-22 20:25:00|6153.2|6151.4|6153|6151.2|6154.5|6152.2|6152.3|6149.8|217
1669149000000|2022-11-22 20:30:00|6152.9|6151.1|6156|6154.2|6156.5|6154.2|6152.7|6150.5|215
1669149300000|2022-11-22 20:35:00|6155.9|6154.1|6155.5|6153.7|6156.5|6154.3|6155.4|6153|187
1669149600000|2022-11-22 20:40:00|6155.6|6153.8|6154.5|6152.7|6156|6153.8|6153.4|6151.2|191
1669149900000|2022-11-22 20:45:00|6154.4|6152.6|6154.5|6152.7|6155|6153.2|6152.9|6150.7|247
1669150200000|2022-11-22 20:50:00|6155|6153.2|6155.8|6152.8|6156.7|6154.5|6153.8|6151.3|244
1669150500000|2022-11-22 20:55:00|6155.2|6153.4|6153.4|6151.6|6157|6154.6|6153.4|6150.9|231
1669150800000|2022-11-22 21:00:00|6152.9|6151.1|6154.9|6151.9|6156.2|6153.6|6152.7|6150.9|242
1669151100000|2022-11-22 21:05:00|6155|6152|6155.2|6152.2|6155.6|6152.6|6153.9|6151.3|195
1669151400000|2022-11-22 21:10:00|6155.1|6152.1|6154.8|6151.8|6155.2|6152.4|6153.5|6150.9|172
1669151700000|2022-11-22 21:15:00|6154.7|6151.7|6154.5|6151.5|6154.7|6151.7|6153|6150.7|127
1669152000000|2022-11-22 21:20:00|6154.6|6151.6|6155.5|6152.5|6156.1|6153.7|6154.6|6151.6|157
1669152300000|2022-11-22 21:25:00|6155.4|6152.4|6156.1|6153.1|6156.4|6154.1|6155|6152|182
1669152600000|2022-11-22 21:30:00|6156.2|6153.2|6156|6153|6156.9|6154.3|6155.4|6152.7|113
1669152900000|2022-11-22 21:35:00|6156.1|6153.1|6156.3|6153.3|6156.8|6154.4|6155.5|6152.5|120
1669153200000|2022-11-22 21:40:00|6156.4|6153.4|6154.4|6151.4|6156.6|6154.1|6154.1|6151.1|150
1669153500000|2022-11-22 21:45:00|6154.2|6151.2|6155.1|6152.1|6155.1|6152.1|6153.9|6150.9|122
1669153800000|2022-11-22 21:50:00|6155|6152|6153.9|6150.9|6155.4|6152.4|6153.1|6150.3|134
1669154100000|2022-11-22 21:55:00|6153.8|6150.8|6155.5|6151.5|6159|6155|6153.4|6149.4|147
1669154400000|2022-11-22 22:00:00|6160.4|6156.4|6157.3|6153.3|6160.4|6156.4|6152.3|6148.3|5
1669154700000|2022-11-22 22:05:00|6157.5|6153.5|6153.5|6149.5|6158.9|6154.9|6149.9|6145.9|75
1669155000000|2022-11-22 22:10:00|6153.3|6149.3|6154.3|6150.3|6156.4|6152.4|6153.3|6149.3|108
1669155300000|2022-11-22 22:15:00|6154|6150|6156.2|6152.2|6156.8|6152.8|6153.5|6149.5|159
1669155600000|2022-11-22 22:20:00|6156.4|6152.4|6145.1|6141.1|6157.7|6153.7|6145|6141|70
1669155900000|2022-11-22 22:25:00|6147.9|6143.9|6155.9|6151.9|6161.1|6157.1|6142.2|6138.2|144
1669156200000|2022-11-22 22:30:00|6155.8|6151.8|6155.8|6151.8|6161.5|6157.5|6145.6|6141.6|201
1669156500000|2022-11-22 22:35:00|6155.7|6151.7|6156.1|6152.1|6157.2|6153.2|6152.3|6148.3|119
1669156800000|2022-11-22 22:40:00|6156.2|6152.2|6154.2|6150.2|6159.5|6155.5|6152.2|6148.2|125
1669157100000|2022-11-22 22:45:00|6154.1|6150.1|6154.4|6150.7|6155.4|6151.4|6152.1|6148.1|100
1669157400000|2022-11-22 22:50:00|6154.3|6150.6|6153.6|6149.6|6155.1|6151.1|6152.5|6148.5|151
1669157700000|2022-11-22 22:55:00|6153.4|6149.4|6150.9|6147.4|6154.5|6150.5|6149.4|6145.4|120
1669158000000|2022-11-22 23:00:00|6151|6147.2|6154.2|6150.7|6159.1|6155.1|6151|6147.2|249
1669158300000|2022-11-22 23:05:00|6154.5|6150.5|6151.9|6147.9|6155.1|6151.1|6151.2|6147.5|209
1669158600000|2022-11-22 23:10:00|6151.8|6148|6150.9|6147.9|6153|6149|6149.9|6146.2|170
1669158900000|2022-11-22 23:15:00|6151.2|6148.2|6151.4|6148.4|6152|6149.1|6150.6|6147.6|236
1669159200000|2022-11-22 23:20:00|6151.3|6148.3|6152.1|6149.1|6152.3|6149.5|6150.2|6147.8|160
1669159500000|2022-11-22 23:25:00|6152.2|6149.2|6154.3|6151.3|6154.5|6152.1|6151.9|6149.1|199
1669159800000|2022-11-22 23:30:00|6154.1|6151.1|6153.7|6150.7|6154.5|6152|6152.4|6149.7|121
1669160100000|2022-11-22 23:35:00|6153.8|6150.8|6153.8|6150.8|6154.2|6151.7|6153.1|6150.7|81
1669160400000|2022-11-22 23:40:00|6154|6151|6153.5|6151.7|6154.1|6151.8|6152.9|6150.8|75
1669160700000|2022-11-22 23:45:00|6153.6|6151.8|6154.8|6151.8|6155.2|6152.6|6153.5|6151.5|137
1669161000000|2022-11-22 23:50:00|6154.9|6151.9|6155|6152|6155.2|6152.8|6154.1|6151.7|98
1669161300000|2022-11-22 23:55:00|6155.4|6152.4|6157.2|6154.2|6157.3|6154.7|6154.3|6152.1|159
1669161600000|2022-11-23 00:00:00|6157.3|6154.3|6160|6157|6160.9|6158.4|6156.5|6154.2|254
1669161900000|2022-11-23 00:05:00|6159.9|6156.9|6159.4|6157.6|6165.4|6163.6|6159.4|6156.8|272
1669162200000|2022-11-23 00:10:00|6159.3|6157.5|6162.4|6159.4|6163.9|6161.4|6159.2|6157.1|186
1669162500000|2022-11-23 00:15:00|6162.3|6159.3|6161.1|6158.1|6163.5|6161.1|6160.3|6157.4|229
1669162800000|2022-11-23 00:20:00|6161|6158|6160.9|6157.9|6162.1|6160.3|6159.4|6157|139
1669163100000|2022-11-23 00:25:00|6160.2|6158.4|6159.9|6158.1|6162|6159.8|6159.3|6157.4|130
1669163400000|2022-11-23 00:30:00|6159.8|6158|6159.3|6157.5|6161|6158.6|6158.2|6155.8|208
1669163700000|2022-11-23 00:35:00|6159.2|6157.4|6155.1|6153.3|6159.2|6157.4|6155.1|6153.2|144
1669164000000|2022-11-23 00:40:00|6154.9|6153.1|6153.7|6151.9|6154.9|6153.1|6153.5|6151.7|93
1669164300000|2022-11-23 00:45:00|6153.3|6151.5|6152.7|6149.7|6153.7|6151.9|6151.7|6149.5|107
1669164600000|2022-11-23 00:50:00|6152.6|6149.6|6145.2|6142.2|6152.6|6149.6|6145.2|6142.2|132
1669164900000|2022-11-23 00:55:00|6145.1|6142.1|6146.2|6142.2|6148.3|6144.3|6139.9|6136.9|265
1669165200000|2022-11-23 01:00:00|6145.5|6141.5|6179.4|6176.4|6182.7|6179.1|6132.3|6128.3|664
1669165500000|2022-11-23 01:05:00|6180.1|6177.1|6180.1|6177.1|6185.8|6182.8|6174.4|6171.4|423
1669165800000|2022-11-23 01:10:00|6180.4|6177.4|6177.2|6174.2|6194.4|6191.4|6176|6173|458
1669166100000|2022-11-23 01:15:00|6177|6174|6171.2|6168.2|6177|6174|6168.2|6165.2|350
1669166400000|2022-11-23 01:20:00|6172|6169|6169.8|6166.8|6175|6172|6169.4|6166.4|323
1669166700000|2022-11-23 01:25:00|6169.6|6166.6|6158.1|6155.1|6170.7|6167.7|6149.2|6146.2|413
1669167000000|2022-11-23 01:30:00|6157.3|6154.3|6169.8|6166.8|6173|6170|6154.6|6151.6|387
1669167300000|2022-11-23 01:35:00|6170.3|6167.3|6167.2|6164.2|6170.8|6167.8|6164.5|6161.5|424
1669167600000|2022-11-23 01:40:00|6166.9|6163.9|6163.7|6160.7|6173.1|6170.1|6163.5|6160.5|329
1669167900000|2022-11-23 01:45:00|6163.9|6160.9|6167|6164|6169.2|6166.7|6163.6|6160.6|343
1669168200000|2022-11-23 01:50:00|6166.9|6163.9|6173|6170|6174.8|6172.1|6165.6|6163.8|295
1669168500000|2022-11-23 01:55:00|6172.9|6169.9|6173.8|6170.8|6178.3|6175.9|6172.5|6169.5|309
1669168800000|2022-11-23 02:00:00|6173.9|6170.9|6177|6174|6178.1|6175.7|6171.9|6169.2|375
1669169100000|2022-11-23 02:05:00|6176.9|6173.9|6174.8|6171.8|6177|6174|6171.3|6168.3|356
1669169400000|2022-11-23 02:10:00|6174.7|6171.7|6170.8|6169|6174.7|6171.7|6170.2|6167.8|311
1669169700000|2022-11-23 02:15:00|6170.7|6168.9|6168|6165|6172.1|6170.3|6166.7|6164.3|272
1669170000000|2022-11-23 02:20:00|6168.1|6165.1|6168.5|6165.5|6170.2|6167.8|6166.9|6164.2|240
1669170300000|2022-11-23 02:25:00|6168.6|6165.6|6167.1|6165.3|6170.3|6167.4|6167.1|6164.2|247
1669170600000|2022-11-23 02:30:00|6167.2|6165.4|6166.7|6163.7|6171.3|6168.5|6166.7|6163.7|221
1669170900000|2022-11-23 02:35:00|6166.6|6163.6|6172.2|6169.2|6172.2|6169.5|6166.2|6163.3|241
1669171200000|2022-11-23 02:40:00|6172.3|6169.3|6173.2|6170.2|6175|6172.5|6171.9|6168.9|213
1669171500000|2022-11-23 02:45:00|6173.1|6170.1|6174.8|6171.8|6174.8|6172.4|6172.2|6169.4|209
1669171800000|2022-11-23 02:50:00|6174.9|6171.9|6178.5|6175.5|6178.5|6175.5|6174.5|6171.8|150
1669172100000|2022-11-23 02:55:00|6178.4|6175.4|6182.8|6179.8|6183.3|6180.8|6178.2|6175.4|303
1669172400000|2022-11-23 03:00:00|6182.6|6179.6|6172.1|6169.1|6182.7|6180.2|6172.1|6169.1|300
1669172700000|2022-11-23 03:05:00|6171.4|6169.6|6170.5|6168.7|6173.6|6171.2|6170.4|6168|350
1669173000000|2022-11-23 03:10:00|6170.6|6168.8|6171.6|6168.6|6172.7|6169.9|6169.6|6167.3|255
1669173300000|2022-11-23 03:15:00|6170.9|6169.1|6171.5|6169.7|6172.5|6169.8|6169.9|6167.6|249
1669173600000|2022-11-23 03:20:00|6171.6|6169.8|6172.7|6169.7|6173.5|6171.2|6171.1|6168.6|236
1669173900000|2022-11-23 03:25:00|6172.6|6169.6|6170.9|6169.1|6173.2|6170.2|6169.3|6166.9|243
1669174200000|2022-11-23 03:30:00|6171.4|6169.6|6174.8|6171.8|6174.9|6172.4|6171.3|6169.5|218
1669174500000|2022-11-23 03:35:00|6175.4|6172.4|6174.6|6171.6|6176.7|6174.3|6173.8|6170.8|215
1669174800000|2022-11-23 03:40:00|6174.5|6171.5|6174.7|6171.7|6176.6|6174.1|6173.9|6171.4|207
1669175100000|2022-11-23 03:45:00|6174.6|6171.6|6171.5|6169.7|6175.2|6172.7|6170.5|6168.5|241
1669175400000|2022-11-23 03:50:00|6171.4|6169.6|6167.3|6164.3|6171.9|6169.7|6165.4|6163|356
1669175700000|2022-11-23 03:55:00|6167.4|6164.4|6165.2|6162.2|6167.4|6165.1|6163.2|6160.8|334
1669176000000|2022-11-23 04:00:00|6165.3|6162.3|6161|6158|6165.3|6162.3|6159.6|6157.2|255
1669176300000|2022-11-23 04:05:00|6160.8|6157.8|6161.4|6158.4|6161.7|6159|6159.7|6157.2|191
1669176600000|2022-11-23 04:10:00|6161.3|6158.3|6164.2|6161.2|6165.7|6162.7|6160.5|6158.2|191
1669176900000|2022-11-23 04:15:00|6164.3|6161.3|6164.1|6161.1|6164.6|6162.1|6162|6159|173
1669177200000|2022-11-23 04:20:00|6164|6161|6163.6|6160.6|6164.2|6161.7|6161.7|6159.3|169
1669177500000|2022-11-23 04:25:00|6162.9|6161.1|6162.1|6159.1|6163.4|6161.1|6161.1|6158.6|155
1669177800000|2022-11-23 04:30:00|6162.2|6159.2|6164.1|6161.1|6164.1|6161.1|6161.8|6158.8|175
1669178100000|2022-11-23 04:35:00|6164.2|6161.2|6165.1|6162.1|6165.5|6163|6163.2|6160.3|191
1669178400000|2022-11-23 04:40:00|6165.2|6162.2|6162.6|6159.6|6166.1|6163.5|6160.8|6158|251
1669178700000|2022-11-23 04:45:00|6162.5|6159.5|6161.7|6158.7|6162.7|6159.9|6161|6158|240
1669179000000|2022-11-23 04:50:00|6161.8|6158.8|6160.7|6157.7|6163.3|6160.3|6160.7|6157.7|162
1669179300000|2022-11-23 04:55:00|6160.8|6157.8|6162.8|6159.8|6163.1|6161|6160.7|6157.7|183
1669179600000|2022-11-23 05:00:00|6162.7|6159.7|6159.7|6156.7|6162.7|6160.2|6158.5|6155.6|206
1669179900000|2022-11-23 05:05:00|6159.5|6156.5|6158|6156.2|6160.9|6158.4|6157.9|6155.5|194
1669180200000|2022-11-23 05:10:00|6157.9|6156.1|6156.7|6154.9|6158.1|6156.3|6155.2|6152.8|211
1669180500000|2022-11-23 05:15:00|6156.8|6155|6158|6156.2|6159.3|6156.9|6156.4|6154.6|137
1669180800000|2022-11-23 05:20:00|6158.1|6156.3|6167.4|6164.4|6167.4|6164.4|6158.1|6156.3|190
1669181100000|2022-11-23 05:25:00|6167.5|6164.5|6174|6172.2|6174.4|6172.6|6167|6164.5|282
1669181400000|2022-11-23 05:30:00|6174.1|6172.3|6171.3|6169.5|6175.1|6172.7|6171|6169.2|279
1669181700000|2022-11-23 05:35:00|6171.4|6169.6|6169.4|6167.6|6172|6170|6168.2|6165.9|217
1669182000000|2022-11-23 05:40:00|6169.1|6167.3|6170.5|6167.5|6171|6168.7|6168.2|6165.9|235
1669182300000|2022-11-23 05:45:00|6170.6|6167.6|6170.5|6167.5|6171.2|6168.5|6166.8|6165|215
1669182600000|2022-11-23 05:50:00|6170.6|6167.6|6173.1|6170.1|6175|6172.8|6170.2|6167.2|306
1669182900000|2022-11-23 05:55:00|6172.9|6169.9|6169.8|6166.8|6173.2|6170.2|6168.9|6166.4|313
1669183200000|2022-11-23 06:00:00|6169.7|6166.7|6169.8|6166.8|6170.6|6167.9|6168.5|6165.7|217
1669183500000|2022-11-23 06:05:00|6169.9|6166.9|6168|6165|6170.5|6168.2|6164.8|6162.5|233
1669183800000|2022-11-23 06:10:00|6167.9|6164.9|6168.1|6166.3|6168.8|6166.4|6166|6163.6|242
1669184100000|2022-11-23 06:15:00|6168|6166.2|6167|6164|6169.6|6166.9|6166|6163.7|266
1669184400000|2022-11-23 06:20:00|6167.2|6164.2|6167.6|6164.6|6168.5|6166|6166.3|6164.1|208
1669184700000|2022-11-23 06:25:00|6167.8|6164.8|6167.2|6164.2|6169.4|6166.9|6165.9|6163.5|243
1669185000000|2022-11-23 06:30:00|6167.3|6164.3|6171.2|6168.2|6171.4|6168.9|6167.1|6164.1|294
1669185300000|2022-11-23 06:35:00|6171.3|6168.3|6171.2|6168.2|6174|6171.7|6170.2|6168.2|235
1669185600000|2022-11-23 06:40:00|6171.4|6168.4|6176.3|6174.5|6176.4|6174.5|6170|6168.2|203
1669185900000|2022-11-23 06:45:00|6176.2|6174.4|6178.8|6175.8|6178.9|6175.9|6173.8|6171.1|239
1669186200000|2022-11-23 06:50:00|6178.1|6176.3|6180.2|6177.2|6180.7|6178.1|6177.5|6174.5|220
1669186500000|2022-11-23 06:55:00|6179.9|6176.9|6179.6|6176.6|6181.3|6178.8|6178|6175.3|198
1669186800000|2022-11-23 07:00:00|6179.5|6176.5|6177.3|6174.3|6179.5|6176.7|6175.6|6173.4|314
1669187100000|2022-11-23 07:05:00|6177.4|6174.4|6180.5|6178.7|6181|6178.9|6175.6|6172.7|305
1669187400000|2022-11-23 07:10:00|6180.6|6178.8|6181.8|6180|6182.6|6180.3|6178.2|6175.7|317
1669187700000|2022-11-23 07:15:00|6181.6|6179.8|6181.5|6178.5|6183.3|6180.9|6179.2|6176.9|339
1669188000000|2022-11-23 07:20:00|6180.9|6179.1|6183.3|6181.5|6183.6|6181.5|6177.4|6175.3|397
1669188300000|2022-11-23 07:25:00|6183.2|6181.4|6183.4|6180.4|6183.5|6181.4|6180.1|6177.3|318
1669188600000|2022-11-23 07:30:00|6183.5|6180.5|6185.6|6183.8|6186.3|6184.2|6180.4|6177.5|318
1669188900000|2022-11-23 07:35:00|6185.5|6183.7|6186.2|6184.4|6188.1|6185.9|6185|6182.9|270
1669189200000|2022-11-23 07:40:00|6187.1|6184.1|6187.5|6184.5|6188|6185.7|6184.4|6182|270
1669189500000|2022-11-23 07:45:00|6187.6|6184.6|6196.1|6194.3|6198.4|6196.6|6187.2|6184.6|345
1669189800000|2022-11-23 07:50:00|6196.2|6194.4|6195.3|6193.5|6199.3|6196.6|6192.4|6190.1|282
1669190100000|2022-11-23 07:55:00|6195.2|6193.4|6189.9|6186.9|6196.2|6193.9|6189.4|6186.9|325
1669190400000|2022-11-23 08:00:00|6189.3|6187.5|6188.5|6186.7|6191.1|6188.7|6186.1|6184.3|374
1669190700000|2022-11-23 08:05:00|6188.6|6186.8|6186.5|6184.7|6190.2|6187.6|6186.4|6184|351
1669191000000|2022-11-23 08:10:00|6186.2|6184.4|6185.5|6182.5|6190.3|6188.1|6184.2|6182.1|371
1669191300000|2022-11-23 08:15:00|6186.7|6183.7|6184.7|6181.7|6187.3|6184.9|6184|6181.6|338
1669191600000|2022-11-23 08:20:00|6184.1|6182.3|6182.8|6179.8|6187.7|6185.4|6182|6179.7|305
1669191900000|2022-11-23 08:25:00|6182.7|6179.7|6182.2|6180.4|6183.6|6181.8|6181.7|6179.2|260
1669192200000|2022-11-23 08:30:00|6182.3|6180.5|6182.5|6180.7|6183.8|6182|6178.6|6176.8|355
1669192500000|2022-11-23 08:35:00|6182.7|6180.9|6185.7|6183.9|6186.4|6184.3|6182.1|6179.7|293
1669192800000|2022-11-23 08:40:00|6185.6|6183.8|6181.1|6179.3|6186.2|6183.9|6180.4|6178.1|260
1669193100000|2022-11-23 08:45:00|6181|6179.2|6183.3|6181.5|6185.4|6183.4|6181|6179.2|296
1669193400000|2022-11-23 08:50:00|6183.4|6181.6|6182.7|6179.7|6185.1|6183.2|6181.8|6179.4|281
1669193700000|2022-11-23 08:55:00|6182.6|6179.6|6182.4|6180.6|6186.3|6183.9|6181.4|6179.2|269
1669194000000|2022-11-23 09:00:00|6183.1|6180.1|6179.4|6177.6|6184.5|6182.4|6177.6|6174.7|384
1669194300000|2022-11-23 09:05:00|6179.3|6177.5|6175.9|6174.1|6180.6|6178.2|6174.5|6172.7|257
1669194600000|2022-11-23 09:10:00|6176|6174.2|6180.5|6178.7|6182.2|6179.9|6175.8|6173.9|227
1669194900000|2022-11-23 09:15:00|6180.1|6178.3|6178|6176.2|6181.8|6179.5|6177.8|6176|214
1669195200000|2022-11-23 09:20:00|6177.9|6176.1|6178.8|6177|6180.3|6177.8|6175.2|6172.8|258
1669195500000|2022-11-23 09:25:00|6179.1|6176.1|6176|6174.2|6179.1|6176.4|6175.8|6173.4|231
1669195800000|2022-11-23 09:30:00|6175.9|6174.1|6174.6|6172.8|6176.7|6174.4|6172.3|6170.1|255
1669196100000|2022-11-23 09:35:00|6174.5|6172.7|6176.3|6173.3|6177.3|6175.1|6174.3|6172.1|246
1669196400000|2022-11-23 09:40:00|6176.2|6173.2|6179.4|6177.6|6180.5|6178.2|6175.9|6173.2|275
1669196700000|2022-11-23 09:45:00|6179.5|6177.7|6180.7|6178.9|6183|6180.6|6179.3|6176.9|275
1669197000000|2022-11-23 09:50:00|6180.8|6179|6183.1|6181.3|6184.5|6182.7|6179.2|6177.3|348
1669197300000|2022-11-23 09:55:00|6182.9|6181.1|6178.9|6177.1|6184.7|6182.9|6178.9|6177.1|324
1669197600000|2022-11-23 10:00:00|6179|6177.2|6178|6176.2|6179|6177.2|6176.5|6174.3|315
1669197900000|2022-11-23 10:05:00|6178.2|6176.4|6182.2|6180.4|6182.5|6180.4|6178.1|6176.3|288
1669198200000|2022-11-23 10:10:00|6182.1|6180.3|6177.6|6175.8|6182.1|6180.3|6176.9|6174.7|254
1669198500000|2022-11-23 10:15:00|6177.5|6175.7|6176.5|6174.7|6179.2|6176.8|6176|6173.8|287
1669198800000|2022-11-23 10:20:00|6176.4|6174.6|6176.5|6174.7|6177.7|6175.4|6175.7|6173.7|272
1669199100000|2022-11-23 10:25:00|6176.4|6174.6|6174.8|6173|6177.1|6175|6174.1|6171.8|240
1669199400000|2022-11-23 10:30:00|6175|6173.2|6174.8|6173|6175.3|6173.5|6172.5|6170.2|292
1669199700000|2022-11-23 10:35:00|6174.7|6172.9|6174.5|6171.5|6175.6|6173.3|6173.4|6171.1|278
1669200000000|2022-11-23 10:40:00|6174.6|6171.6|6174.1|6172.3|6175.2|6173.3|6171|6168|277
1669200300000|2022-11-23 10:45:00|6174.3|6172.5|6170.4|6168.6|6174.9|6173|6170.3|6168.5|277
1669200600000|2022-11-23 10:50:00|6170.5|6168.7|6169.3|6167.5|6170.5|6168.7|6168.5|6166.7|219
1669200900000|2022-11-23 10:55:00|6169.4|6167.6|6170.5|6168.7|6171.1|6169.3|6168.8|6166.4|201
1669201200000|2022-11-23 11:00:00|6170.8|6169|6171.4|6169.6|6172.1|6170.1|6170.3|6168.5|242
1669201500000|2022-11-23 11:05:00|6171.3|6169.5|6171.4|6169.6|6172.8|6171|6168.6|6166.8|185
1669201800000|2022-11-23 11:10:00|6171.3|6169.5|6166.9|6165.1|6173.6|6171.6|6166.3|6163.8|333
1669202100000|2022-11-23 11:15:00|6166.8|6165|6164.6|6161.6|6168.5|6166.4|6163.4|6160.6|296
1669202400000|2022-11-23 11:20:00|6164.5|6161.5|6164.4|6162.6|6165.3|6162.8|6161.4|6159|261
1669202700000|2022-11-23 11:25:00|6164.3|6162.5|6166.5|6164.7|6167.2|6164.8|6163.5|6161.1|254
1669203000000|2022-11-23 11:30:00|6166.6|6164.8|6167.5|6165.7|6168.2|6165.8|6165.1|6162.6|249
1669203300000|2022-11-23 11:35:00|6167.4|6165.6|6167.1|6165.3|6167.9|6165.7|6164.4|6162|235
1669203600000|2022-11-23 11:40:00|6167|6165.2|6167.4|6165.6|6167.9|6165.7|6165.2|6163.4|214
1669203900000|2022-11-23 11:45:00|6167.3|6165.5|6169|6167.2|6169.7|6167.3|6166.4|6164.5|232
1669204200000|2022-11-23 11:50:00|6168.9|6167.1|6169.8|6168|6170.2|6168.1|6167.7|6165.8|267
1669204500000|2022-11-23 11:55:00|6169.7|6167.9|6172.7|6170.9|6173.9|6171.8|6168.7|6166.5|289
1669204800000|2022-11-23 12:00:00|6173.5|6170.5|6170.3|6167.3|6173.9|6171.4|6166.9|6164.2|434
1669205100000|2022-11-23 12:05:00|6170|6167|6171.7|6168.7|6171.7|6169.3|6169.3|6166.7|356
1669205400000|2022-11-23 12:10:00|6171.1|6169.3|6172.3|6169.3|6174.1|6171.5|6171|6168.5|354
1669205700000|2022-11-23 12:15:00|6171.5|6169.7|6172.5|6170.7|6173.6|6171.1|6170.2|6167.8|206
1669206000000|2022-11-23 12:20:00|6172.6|6170.8|6171.6|6169.8|6174.9|6173.1|6171.1|6169.3|216
1669206300000|2022-11-23 12:25:00|6171.7|6169.9|6173.1|6170.1|6173.8|6171.6|6170.7|6168.9|216
1669206600000|2022-11-23 12:30:00|6173.2|6170.2|6175.4|6172.4|6175.6|6172.9|6171.8|6168.8|357
1669206900000|2022-11-23 12:35:00|6175.3|6172.3|6175.1|6172.1|6179.1|6176.9|6173.6|6171.2|375
1669207200000|2022-11-23 12:40:00|6174.5|6172.7|6171.8|6168.8|6177|6175|6171.6|6168.6|392
1669207500000|2022-11-23 12:45:00|6171.1|6169.3|6172.7|6169.7|6173.5|6171.7|6169.5|6167.1|193
1669207800000|2022-11-23 12:50:00|6172.1|6169.1|6171.6|6169.8|6173|6171.2|6170.2|6168.1|237
1669208100000|2022-11-23 12:55:00|6171.5|6169.7|6173.4|6171.6|6173.8|6172|6169.7|6167.9|256
1669208400000|2022-11-23 13:00:00|6173.5|6171.7|6171.2|6169.4|6173.5|6171.7|6170.4|6168.6|282
1669208700000|2022-11-23 13:05:00|6171.3|6169.5|6173.3|6171.5|6174.8|6172.8|6170.6|6168.8|299
1669209000000|2022-11-23 13:10:00|6173.2|6171.4|6176.2|6174.4|6176.7|6174.9|6172.8|6171|250
1669209300000|2022-11-23 13:15:00|6176.3|6174.5|6175.7|6173.9|6177.4|6175.3|6175.3|6173.2|281
1669209600000|2022-11-23 13:20:00|6175.8|6174|6173.7|6171.9|6177.7|6175.9|6172.5|6170.7|366
1669209900000|2022-11-23 13:25:00|6173.6|6171.8|6176.7|6172.7|6177.1|6174.1|6173.2|6170.7|339
1669210200000|2022-11-23 13:30:00|6171.9|6167.9|6186.1|6184.3|6189|6186.8|6171.2|6167.2|608
1669210500000|2022-11-23 13:35:00|6185.7|6183.9|6180.6|6178.8|6187.6|6185.3|6178.9|6176.7|553
1669210800000|2022-11-23 13:40:00|6180.4|6178.6|6175.8|6174|6181.6|6179.5|6172.8|6171|459
1669211100000|2022-11-23 13:45:00|6175.4|6173.6|6181.2|6179.4|6181.9|6179.7|6172|6169.7|435
1669211400000|2022-11-23 13:50:00|6181.1|6179.3|6184.3|6182.5|6186.7|6184.3|6180.1|6177.7|400
1669211700000|2022-11-23 13:55:00|6184.4|6182.6|6185.3|6183.5|6188.4|6185.6|6182.1|6179.7|364
1669212000000|2022-11-23 14:00:00|6184.9|6183.1|6186.5|6184.7|6186.7|6184.9|6183.4|6181.6|400
1669212300000|2022-11-23 14:05:00|6186.6|6184.8|6190.2|6187.2|6193.4|6191.2|6184.8|6183|306
1669212600000|2022-11-23 14:10:00|6190.3|6187.3|6193.9|6192.1|6195.5|6193.5|6188.7|6186.7|400
1669212900000|2022-11-23 14:15:00|6193.8|6192|6193.2|6191.4|6195.7|6193.2|6189.9|6188.1|361
1669213200000|2022-11-23 14:20:00|6193.6|6190.6|6190.9|6189.1|6194.4|6192.6|6190.2|6188.4|334
1669213500000|2022-11-23 14:25:00|6191|6189.2|6198.8|6197|6199.6|6197.7|6190.9|6189.1|317
1669213800000|2022-11-23 14:30:00|6198.9|6197.1|6201.3|6199.5|6202.7|6200.9|6196.8|6194.3|442
1669214100000|2022-11-23 14:35:00|6201.6|6199.8|6202.3|6200.5|6205.2|6203.4|6197.6|6195.7|396
1669214400000|2022-11-23 14:40:00|6202.2|6200.4|6200.1|6197.1|6202.3|6200.5|6196.1|6194.3|390
1669214700000|2022-11-23 14:45:00|6209.7|6205.7|6224|6221|6225.3|6222.3|6209.7|6205.7|640
1669215000000|2022-11-23 14:50:00|6223.7|6220.7|6229.6|6227.8|6238|6235.2|6222.2|6219.5|611
1669215300000|2022-11-23 14:55:00|6229.5|6227.7|6226.7|6222.7|6231.2|6229.2|6223.4|6220.4|594
1669215600000|2022-11-23 15:00:00|6227.7|6223.7|6219.9|6218.1|6229.8|6225.8|6217.7|6214.7|589
1669215900000|2022-11-23 15:05:00|6219.7|6217.9|6216.1|6213.1|6225.1|6223.1|6213.6|6210.6|523
1669216200000|2022-11-23 15:10:00|6216.2|6213.2|6210.1|6208.3|6217|6215|6210|6208.2|476
1669216500000|2022-11-23 15:15:00|6210|6208.2|6213.3|6211.5|6215.2|6213.3|6202.1|6199.1|517
1669216800000|2022-11-23 15:20:00|6213.6|6210.6|6213.5|6211.7|6214.3|6211.7|6207.6|6205.2|492
1669217100000|2022-11-23 15:25:00|6214|6212.2|6212.1|6209.1|6216.4|6214.6|6209.5|6207.7|461
1669217400000|2022-11-23 15:30:00|6212|6209|6218.6|6216.8|6223.1|6220.8|6211.3|6208.9|462
1669217700000|2022-11-23 15:35:00|6218.2|6216.4|6223.7|6221.9|6225.3|6223.1|6215.5|6213.5|458
1669218000000|2022-11-23 15:40:00|6223.8|6222|6231.1|6229.3|6235.9|6234.1|6223.6|6221.8|447
1669218300000|2022-11-23 15:45:00|6231.7|6229.9|6231.8|6230|6235.3|6233.5|6229.4|6226.9|510
1669218600000|2022-11-23 15:50:00|6231.9|6230.1|6233.8|6232|6234.4|6232.6|6230|6228.2|448
1669218900000|2022-11-23 15:55:00|6234.1|6232.3|6235.9|6234.1|6236.6|6234.8|6233.1|6231.3|459
1669219200000|2022-11-23 16:00:00|6236.2|6234.4|6229|6227.2|6236.2|6234.4|6228.9|6227.1|527
1669219500000|2022-11-23 16:05:00|6228.9|6227.1|6229.8|6228|6231.4|6229.6|6228.2|6226.4|431
1669219800000|2022-11-23 16:10:00|6229.9|6228.1|6232.3|6230.5|6233.7|6231.9|6229.4|6227.3|496
1669220100000|2022-11-23 16:15:00|6232.4|6230.6|6230.5|6228.7|6234.2|6232.4|6230|6227.6|428
1669220400000|2022-11-23 16:20:00|6230.4|6228.6|6233.5|6231.7|6234.6|6232.8|6230.3|6228.5|412
1669220700000|2022-11-23 16:25:00|6233.4|6231.6|6234.2|6232.4|6236.4|6234.4|6232.8|6231|323
1669221000000|2022-11-23 16:30:00|6234|6232.2|6234.5|6232.7|6234.5|6232.7|6230.4|6228.6|423
1669221300000|2022-11-23 16:35:00|6234.4|6232.6|6228.2|6226.4|6235.1|6232.9|6227.7|6225.5|401
1669221600000|2022-11-23 16:40:00|6228.1|6226.3|6229.2|6227.4|6230.4|6228.1|6226.3|6223.9|347
1669221900000|2022-11-23 16:45:00|6230.1|6227.1|6224.8|6221.8|6230.3|6227.3|6222.1|6220|602
1669222200000|2022-11-23 16:50:00|6224.7|6221.7|6219.1|6217.3|6227.1|6224.7|6219.1|6216.5|550
1669222500000|2022-11-23 16:55:00|6219.3|6216.3|6221.7|6218.7|6222.5|6219.9|6217.5|6215.1|642
1669222800000|2022-11-23 17:00:00|6220.9|6219.1|6215.9|6214.1|6220.9|6219.1|6215.4|6213.3|334
1669223100000|2022-11-23 17:05:00|6216.8|6213.8|6224.3|6222.5|6224.6|6222.6|6216.1|6213.3|413
1669223400000|2022-11-23 17:10:00|6224.4|6222.6|6225.2|6222.2|6226.5|6224.3|6222.3|6220.4|356
1669223700000|2022-11-23 17:15:00|6225.3|6222.3|6224.7|6222.9|6226.6|6223.9|6223.4|6220.8|409
1669224000000|2022-11-23 17:20:00|6224.6|6222.8|6223.4|6221.6|6227.3|6225|6223.3|6221|386
1669224300000|2022-11-23 17:25:00|6223.5|6221.7|6223.3|6221.5|6226.4|6224.2|6222.7|6220.3|353
1669224600000|2022-11-23 17:30:00|6223.2|6221.4|6224.4|6222.6|6225.4|6222.8|6220.6|6218.2|353
1669224900000|2022-11-23 17:35:00|6224.5|6222.7|6227.7|6225.9|6229.1|6226.5|6224.1|6221.7|379
1669225200000|2022-11-23 17:40:00|6228.3|6225.3|6228.4|6225.4|6228.9|6226.8|6225.3|6223|358
1669225500000|2022-11-23 17:45:00|6227.7|6225.9|6227.9|6226.1|6229.3|6227.4|6226.6|6224.8|375
1669225800000|2022-11-23 17:50:00|6227.7|6225.9|6224.2|6221.2|6228.5|6226.1|6222.4|6220|372
1669226100000|2022-11-23 17:55:00|6224.1|6221.1|6222.8|6219.8|6224.1|6221.8|6219.7|6217.4|419
1669226400000|2022-11-23 18:00:00|6223.3|6220.3|6222.9|6219.9|6226|6222.4|6221.1|6217.6|351
1669226700000|2022-11-23 18:05:00|6223|6220|6224|6221|6224.4|6221.6|6222.2|6219.7|355
1669227000000|2022-11-23 18:10:00|6224.1|6221.1|6221.8|6220|6225.3|6222.8|6221.3|6219|336
1669227300000|2022-11-23 18:15:00|6221.7|6219.9|6224.9|6221.9|6225|6223.1|6221.7|6219.7|328
1669227600000|2022-11-23 18:20:00|6224|6222.2|6223.5|6221.7|6225.7|6223.3|6223.3|6221|322
1669227900000|2022-11-23 18:25:00|6223.4|6221.6|6225.5|6223.7|6227.2|6224.8|6222.7|6220.6|266
1669228200000|2022-11-23 18:30:00|6225.6|6223.8|6229.5|6227.7|6230|6227.9|6225.5|6223.1|373
1669228500000|2022-11-23 18:35:00|6229.6|6227.8|6232.4|6230.6|6233.7|6231.9|6229.5|6227.2|325
1669228800000|2022-11-23 18:40:00|6232.5|6230.7|6232.5|6230.7|6233.5|6231.7|6229.9|6227.5|366
1669229100000|2022-11-23 18:45:00|6232.9|6229.9|6230.5|6228.7|6232.9|6231|6230.5|6228.6|355
1669229400000|2022-11-23 18:50:00|6230.6|6228.8|6227|6225.2|6231.2|6228.8|6223.9|6221.3|432
1669229700000|2022-11-23 18:55:00|6226.8|6225|6223.1|6219.1|6228.6|6226|6223.1|6219.1|299
1669230000000|2022-11-23 19:00:00|6223|6219|6240.7|6237.7|6244.9|6241.9|6217.1|6215.3|881
1669230300000|2022-11-23 19:05:00|6241.1|6238.1|6236.6|6233.6|6241.7|6239.1|6233.8|6230.8|782
1669230600000|2022-11-23 19:10:00|6236.7|6233.7|6235.3|6232.3|6238.5|6235.5|6229.5|6226.5|727
1669230900000|2022-11-23 19:15:00|6235.2|6232.2|6237.7|6234.7|6241.8|6239.2|6235.2|6232.2|653
1669231200000|2022-11-23 19:20:00|6237.8|6234.8|6246.1|6243.1|6246.1|6243.7|6237.7|6234.7|524
1669231500000|2022-11-23 19:25:00|6246|6243|6245.8|6242.8|6250.4|6248.6|6245.1|6242.4|472
1669231800000|2022-11-23 19:30:00|6245.9|6242.9|6237.4|6234.4|6246|6243.1|6236.7|6234.1|574
1669232100000|2022-11-23 19:35:00|6237.1|6234.1|6238.3|6235.3|6239.4|6236.8|6232.3|6230.1|558
1669232400000|2022-11-23 19:40:00|6237.2|6235.4|6243.9|6242.1|6244.6|6242.1|6236.8|6234.3|471
1669232700000|2022-11-23 19:45:00|6244.2|6241.2|6243.1|6240.1|6245.3|6242.3|6241.1|6238.7|478
1669233000000|2022-11-23 19:50:00|6243.2|6240.2|6243.2|6240.2|6244.9|6242.6|6241|6238.6|447
1669233300000|2022-11-23 19:55:00|6243.1|6240.1|6245.8|6244|6248.4|6246.3|6243.1|6240.1|488
1669233600000|2022-11-23 20:00:00|6245.7|6243.9|6246|6244.2|6246.6|6244.8|6242.9|6240.6|443
1669233900000|2022-11-23 20:05:00|6246.3|6244.5|6244.7|6242.9|6247.8|6245.5|6243.8|6241.5|383
1669234200000|2022-11-23 20:10:00|6244.6|6242.8|6247.1|6244.1|6247.1|6245.1|6241.8|6239.5|504
1669234500000|2022-11-23 20:15:00|6248|6245|6248.4|6246.6|6250.7|6248.2|6247.2|6244.7|400
1669234800000|2022-11-23 20:20:00|6248|6246.2|6248.5|6246.7|6250.7|6248.4|6247.9|6245.6|352
1669235100000|2022-11-23 20:25:00|6248.4|6246.6|6248.5|6246.7|6250.5|6248.3|6246.6|6244.8|388
1669235400000|2022-11-23 20:30:00|6248.6|6246.8|6244.8|6243|6249|6246.8|6244.3|6241.8|414
1669235700000|2022-11-23 20:35:00|6244.7|6242.9|6248.3|6246.5|6249.1|6246.8|6244.7|6242.6|406
1669236000000|2022-11-23 20:40:00|6248.4|6246.6|6246.9|6243.9|6248.5|6246.7|6244.5|6242.4|366
1669236300000|2022-11-23 20:45:00|6246.8|6243.8|6245.1|6243.3|6246.8|6243.8|6242.9|6240.6|423
1669236600000|2022-11-23 20:50:00|6245.2|6243.4|6247.6|6244.6|6249.4|6247.1|6245.2|6242.8|405
1669236900000|2022-11-23 20:55:00|6247.9|6245.8|6248.9|6247.1|6250.2|6248|6245.9|6243.6|475
1669237200000|2022-11-23 21:00:00|6249.9|6246.9|6247.8|6244.8|6250.5|6248.2|6246.7|6244.4|355
1669237500000|2022-11-23 21:05:00|6247.9|6244.9|6249|6246|6250|6247|6247|6244.2|255
1669237800000|2022-11-23 21:10:00|6248.9|6245.9|6249.2|6246.2|6250|6247|6248.2|6245.2|249
1669238100000|2022-11-23 21:15:00|6249.1|6246.1|6248.8|6245.8|6249.3|6246.3|6247.8|6244.8|269
1669238400000|2022-11-23 21:20:00|6248.7|6245.7|6249.7|6247.9|6250.5|6248.2|6248.7|6245.7|96
1669238700000|2022-11-23 21:25:00|6249.6|6247.8|6249.7|6246.7|6251.2|6248.8|6249.3|6246.3|201
1669239000000|2022-11-23 21:30:00|6249.8|6246.8|6249.2|6246.2|6250.2|6247.2|6247.8|6244.8|262
1669239300000|2022-11-23 21:35:00|6249.4|6246.4|6250.9|6247.9|6251.2|6248.9|6248.8|6245.8|231
1669239600000|2022-11-23 21:40:00|6251|6248|6248.1|6245.1|6251.1|6248.6|6247.8|6244.8|201
1669239900000|2022-11-23 21:45:00|6248|6245|6247.6|6244.6|6248.9|6246.4|6247.2|6244.2|189
1669240200000|2022-11-23 21:50:00|6247.7|6244.7|6247.5|6244.5|6248.1|6245.1|6247.2|6244.2|128
1669240500000|2022-11-23 21:55:00|6247.3|6244.3|6245|6241|6248.5|6245.5|6244.1|6240.1|266
1669240800000|2022-11-23 22:00:00|6245.5|6241.5|6245.4|6241.4|6246.9|6242.9|6243.3|6239.3|31
1669241100000|2022-11-23 22:05:00|6245.1|6241.1|6245.4|6241.4|6245.6|6241.6|6230|6226|137
1669241400000|2022-11-23 22:10:00|6245.3|6241.3|6246|6242|6247.1|6243.1|6238.5|6234.5|136
1669241700000|2022-11-23 22:15:00|6244.1|6240.1|6244.9|6240.9|6245.3|6241.4|6242.9|6238.9|71
1669242000000|2022-11-23 22:20:00|6244.8|6240.8|6244.3|6240.5|6245.4|6242.2|6244.3|6240.4|47
1669242300000|2022-11-23 22:25:00|6244.5|6240.6|6244.5|6240.5|6244.7|6241.4|6244.4|6240.4|32
1669242600000|2022-11-23 22:30:00|6244.6|6240.6|6244.8|6240.8|6245.8|6242.5|6244.2|6240.2|98
1669242900000|2022-11-23 22:35:00|6244.7|6241.1|6244.4|6240.4|6245.3|6241.4|6243.6|6240.3|52
1669243200000|2022-11-23 22:40:00|6244.3|6240.3|6243.2|6239.2|6244.3|6240.3|6240.6|6236.6|109
1669243500000|2022-11-23 22:45:00|6243.8|6239.8|6243.8|6239.8|6244.4|6240.5|6241.6|6237.6|89
1669243800000|2022-11-23 22:50:00|6243.7|6239.7|6245.5|6241.5|6245.8|6242.1|6243.7|6239.7|85
1669244100000|2022-11-23 22:55:00|6244.9|6240.9|6243.5|6239.5|6246|6242.3|6243.5|6239.5|88
1669244400000|2022-11-23 23:00:00|6243.9|6240.3|6244.9|6241.9|6247.7|6243.7|6243.9|6240.2|244
1669244700000|2022-11-23 23:05:00|6245|6242|6245.5|6242.3|6245.7|6242.6|6243.4|6240.4|209
1669245000000|2022-11-23 23:10:00|6245.6|6242.2|6247.6|6244.4|6248.2|6245.2|6245.5|6242.2|211
1669245300000|2022-11-23 23:15:00|6247.8|6244.2|6250.1|6246.5|6250.9|6247.9|6247.7|6244.2|267
1669245600000|2022-11-23 23:20:00|6250|6246.6|6252.6|6249.6|6253.7|6250.3|6249.6|6246.2|261
1669245900000|2022-11-23 23:25:00|6252.7|6249.5|6250.8|6247.8|6252.7|6249.6|6250.5|6247.5|267
1669246200000|2022-11-23 23:30:00|6250.7|6247.7|6248.9|6245|6251.1|6248.1|6248.5|6244.5|253
1669246500000|2022-11-23 23:35:00|6249|6244.9|6248.6|6245.6|6250.2|6247.2|6247.8|6244.7|190
1669246800000|2022-11-23 23:40:00|6248.5|6245.5|6249.3|6246.3|6249.9|6246.9|6248.5|6245.2|181
1669247100000|2022-11-23 23:45:00|6249.4|6246.2|6251.8|6248.8|6252.6|6249.6|6249.1|6246.1|181
1669247400000|2022-11-23 23:50:00|6251.9|6248.9|6253.4|6250.4|6255.6|6252.6|6251.7|6248.7|170
1669247700000|2022-11-23 23:55:00|6253.5|6250.5|6255.2|6252.2|6255.8|6252.8|6253|6250|169
1669248000000|2022-11-24 00:00:00|6255.3|6252.3|6252.4|6249.4|6255.6|6252.6|6251.2|6248.2|351
1669248300000|2022-11-24 00:05:00|6252.3|6249.3|6246.7|6243.7|6253|6250|6245.8|6243.5|457
1669248600000|2022-11-24 00:10:00|6246.8|6243.8|6245.4|6242.4|6247.7|6245.3|6244|6241.5|297
1669248900000|2022-11-24 00:15:00|6245.3|6242.3|6245.6|6242.6|6246.6|6244.3|6243.5|6241.4|273
1669249200000|2022-11-24 00:20:00|6245.7|6242.7|6245.6|6243.8|6246.2|6243.9|6244.8|6242.2|258
1669249500000|2022-11-24 00:25:00|6245.5|6243.7|6246.3|6243.3|6247.2|6244.7|6245.4|6243.2|253
1669249800000|2022-11-24 00:30:00|6246.3|6243.3|6247.4|6244.4|6248|6245.6|6245.5|6243|368
1669250100000|2022-11-24 00:35:00|6247.5|6244.5|6246.9|6243.9|6248.1|6245.4|6245.8|6243.5|289
1669250400000|2022-11-24 00:40:00|6246.8|6243.8|6245.7|6242.7|6248.3|6245.8|6245.2|6242.6|338
1669250700000|2022-11-24 00:45:00|6245.2|6243.4|6245.6|6243.8|6246.2|6244.3|6245|6243|200
1669251000000|2022-11-24 00:50:00|6245.5|6243.7|6248.4|6246.6|6248.5|6246.7|6244.9|6243.1|262
1669251300000|2022-11-24 00:55:00|6248.5|6246.7|6251.1|6248.1|6251.3|6249.5|6247.1|6245.2|287
1669251600000|2022-11-24 01:00:00|6250.6|6248.8|6254.7|6252.9|6255.5|6253.1|6249.7|6247.7|454
1669251900000|2022-11-24 01:05:00|6254.6|6252.8|6257.3|6255.5|6259.3|6256.9|6253.8|6252|402
1669252200000|2022-11-24 01:10:00|6257.2|6255.4|6255.2|6253.4|6257.4|6255.5|6253.5|6251.2|386
1669252500000|2022-11-24 01:15:00|6255.3|6253.5|6255.5|6252.5|6257.5|6255.1|6254.6|6251.7|435
1669252800000|2022-11-24 01:20:00|6254.8|6253|6257|6255.2|6258.1|6255.4|6254.5|6252.2|393
1669253100000|2022-11-24 01:25:00|6257.1|6255.3|6257.5|6255.7|6260.2|6258.4|6257|6255|320
1669253400000|2022-11-24 01:30:00|6257.8|6254.8|6253.7|6250.7|6259.4|6256.4|6253.3|6250.3|488
1669253700000|2022-11-24 01:35:00|6253.8|6250.8|6254.1|6251.1|6254.8|6251.8|6251.8|6249.3|622
1669254000000|2022-11-24 01:40:00|6254|6251|6258.3|6255.3|6258.7|6255.7|6253.8|6250.8|514
1669254300000|2022-11-24 01:45:00|6258.1|6255.1|6257.8|6254.8|6261.1|6258.4|6257.1|6254.1|589
1669254600000|2022-11-24 01:50:00|6257.6|6254.6|6259.2|6256.2|6260.3|6257.3|6255.3|6252.3|609
1669254900000|2022-11-24 01:55:00|6259.3|6256.3|6258.2|6255.2|6259.8|6256.8|6255.5|6252.5|575
1669255200000|2022-11-24 02:00:00|6258.8|6255.8|6254.3|6251.3|6260.2|6257.9|6253.4|6250.5|400
1669255500000|2022-11-24 02:05:00|6254.1|6251.1|6258.1|6256.3|6258.1|6256.3|6253.6|6251.1|321
1669255800000|2022-11-24 02:10:00|6258|6256.2|6256.2|6254.4|6259.3|6257|6255.4|6253.6|295
1669256100000|2022-11-24 02:15:00|6256.1|6254.3|6257.1|6255.3|6257.7|6255.9|6255.5|6253.3|220
1669256400000|2022-11-24 02:20:00|6257|6255.2|6252.6|6250.8|6257.8|6255.4|6252.1|6250|260
1669256700000|2022-11-24 02:25:00|6252.7|6250.9|6255.2|6252.2|6255.3|6252.9|6252.4|6250.6|188
1669257000000|2022-11-24 02:30:00|6255.3|6252.3|6257.2|6255.4|6257.4|6255.6|6254.5|6252.2|198
1669257300000|2022-11-24 02:35:00|6257.1|6255.3|6255.8|6252.8|6257.1|6255.3|6254.3|6252.5|213
1669257600000|2022-11-24 02:40:00|6255|6253.2|6255.1|6253.3|6255.9|6254.1|6254.1|6251.9|198
1669257900000|2022-11-24 02:45:00|6255.2|6253.4|6258.9|6257.1|6260.8|6258.5|6254.9|6253.1|265
1669258200000|2022-11-24 02:50:00|6258.8|6257|6263.1|6261.3|6263.4|6261.6|6258.6|6256.8|232
1669258500000|2022-11-24 02:55:00|6263|6261.2|6261.4|6259.6|6263.1|6261.3|6260.6|6258.8|247
1669258800000|2022-11-24 03:00:00|6261.3|6259.5|6262.7|6260.9|6263.3|6261.5|6260.7|6258.9|224
1669259100000|2022-11-24 03:05:00|6262.8|6261|6262.7|6260.9|6263.9|6261.6|6260.9|6258.7|278
1669259400000|2022-11-24 03:10:00|6262.8|6261|6262.4|6260.6|6264.2|6261.7|6260.1|6258.2|277
1669259700000|2022-11-24 03:15:00|6262.5|6260.7|6260.6|6258.8|6263.1|6260.8|6260.1|6257.7|263
1669260000000|2022-11-24 03:20:00|6260.5|6258.7|6264.9|6263.1|6265.4|6263.1|6260.4|6257.7|344
1669260300000|2022-11-24 03:25:00|6264.8|6263|6266.2|6263.2|6266.8|6264.4|6263.8|6261.7|262
1669260600000|2022-11-24 03:30:00|6264.6|6262.8|6263.7|6260.7|6265.8|6263.4|6263|6260.6|239
1669260900000|2022-11-24 03:35:00|6263.6|6260.6|6265.3|6263.5|6265.4|6263.6|6263|6260.6|255
1669261200000|2022-11-24 03:40:00|6265.2|6263.4|6265.3|6263.5|6267.2|6265.1|6264.6|6262.8|176
1669261500000|2022-11-24 03:45:00|6265.2|6263.4|6266.8|6265|6267.3|6265|6265|6263.2|156
1669261800000|2022-11-24 03:50:00|6266.9|6265.1|6268.5|6266.7|6268.9|6267|6266.3|6264.5|229
1669262100000|2022-11-24 03:55:00|6268.4|6266.6|6267.7|6264.7|6270.9|6268.6|6267.5|6264.6|237
1669262400000|2022-11-24 04:00:00|6267.6|6264.6|6262.2|6260.4|6268.2|6266|6261.9|6259.6|306
1669262700000|2022-11-24 04:05:00|6262.3|6260.5|6260.3|6257.3|6263.3|6261.3|6259.7|6257.2|292
1669263000000|2022-11-24 04:10:00|6260.2|6257.2|6259.7|6257.9|6261.2|6258.7|6258.6|6256.8|249
1669263300000|2022-11-24 04:15:00|6259.8|6258|6259.6|6257.8|6261|6258.7|6259.1|6256.8|268
1669263600000|2022-11-24 04:20:00|6259.7|6257.9|6257.8|6256|6259.9|6258.1|6256.6|6254.2|224
1669263900000|2022-11-24 04:25:00|6257.7|6255.9|6261.3|6259.5|6261.5|6259.7|6257.7|6255.9|263
1669264200000|2022-11-24 04:30:00|6261.2|6259.4|6259.9|6258.1|6261.5|6259.5|6259.3|6256.9|272
1669264500000|2022-11-24 04:35:00|6259.8|6258|6261|6259.2|6262.4|6260.2|6259.2|6257|277
1669264800000|2022-11-24 04:40:00|6261.1|6259.3|6261.6|6258.6|6263|6260.7|6260.7|6258.5|244
1669265100000|2022-11-24 04:45:00|6261.3|6258.3|6262|6259|6263.6|6260.9|6261|6258|343
1669265400000|2022-11-24 04:50:00|6261.9|6258.9|6260.8|6257.8|6262.4|6259.4|6259.6|6257.4|309
1669265700000|2022-11-24 04:55:00|6260.7|6257.7|6261|6258|6262.3|6260.2|6259.4|6257.5|301
1669266000000|2022-11-24 05:00:00|6261.1|6258.1|6260.8|6257.8|6262.6|6260.2|6260|6257.7|267
1669266300000|2022-11-24 05:05:00|6260.7|6257.7|6258.1|6256.3|6261|6258.6|6258.1|6256.3|186
1669266600000|2022-11-24 05:10:00|6258.2|6256.4|6254.1|6252.3|6258.3|6256.5|6253.3|6251.5|324
1669266900000|2022-11-24 05:15:00|6253.9|6252.1|6257.2|6255.4|6258.6|6256.1|6253.6|6251.1|403
1669267200000|2022-11-24 05:20:00|6257.1|6255.3|6257.7|6254.7|6257.9|6255.3|6255.4|6252.8|233
1669267500000|2022-11-24 05:25:00|6258.3|6255.3|6260.5|6257.5|6261.1|6258.4|6257.6|6254.8|284
1669267800000|2022-11-24 05:30:00|6260.4|6257.4|6261.5|6259.7|6261.8|6259.8|6258.7|6256|284
1669268100000|2022-11-24 05:35:00|6261.1|6259.3|6263.5|6261.7|6264.7|6262.9|6260.9|6258.6|262
1669268400000|2022-11-24 05:40:00|6263.7|6261.9|6257.9|6256.1|6265.4|6263.1|6256.9|6254.5|333
1669268700000|2022-11-24 05:45:00|6257.8|6256|6258.2|6255.2|6259.5|6257.3|6256.2|6253.9|265
1669269000000|2022-11-24 05:50:00|6257.6|6255.8|6256.7|6253.7|6258.8|6256.4|6255.8|6253.3|366
1669269300000|2022-11-24 05:55:00|6256.8|6253.8|6255.5|6252.5|6258.3|6256.3|6254.9|6252.5|384
1669269600000|2022-11-24 06:00:00|6255.5|6252.5|6257.9|6254.9|6259|6256.2|6255.2|6252.2|413
1669269900000|2022-11-24 06:05:00|6257.6|6255.8|6254.5|6251.5|6258.8|6255.8|6253.5|6250.5|484
1669270200000|2022-11-24 06:10:00|6254.3|6251.3|6256.3|6253.3|6258|6255.2|6253.8|6250.8|431
1669270500000|2022-11-24 06:15:00|6256|6254.2|6255.8|6254|6258.6|6256.8|6255.3|6252.8|255
1669270800000|2022-11-24 06:20:00|6255.9|6254.1|6255.9|6252.9|6256.1|6254.1|6253.9|6251.7|222
1669271100000|2022-11-24 06:25:00|6255.8|6252.8|6254.3|6252.5|6256.8|6255|6253.7|6251.5|252
1669271400000|2022-11-24 06:30:00|6254.4|6252.6|6256.3|6253.3|6256.3|6254.1|6253.7|6251.6|389
1669271700000|2022-11-24 06:35:00|6256.2|6253.2|6255.1|6253.3|6257|6254.5|6254.6|6252|256
1669272000000|2022-11-24 06:40:00|6255.7|6253.9|6257.9|6254.9|6259|6256.4|6254.6|6251.6|282
1669272300000|2022-11-24 06:45:00|6257.8|6254.8|6257.9|6256.1|6258.1|6256.1|6255.1|6253|458
1669272600000|2022-11-24 06:50:00|6257.8|6256|6254.3|6252.5|6258|6256|6253.7|6251.8|370
1669272900000|2022-11-24 06:55:00|6254.4|6252.6|6252.8|6251|6255|6253.1|6251.8|6249.6|309
1669273200000|2022-11-24 07:00:00|6252.9|6251.1|6263.4|6261.6|6264.6|6261.7|6252.7|6249.9|416
1669273500000|2022-11-24 07:05:00|6264|6261|6263.3|6261.5|6266.1|6263.4|6262.6|6259.9|439
1669273800000|2022-11-24 07:10:00|6263.6|6261.8|6261.8|6260|6264|6261.9|6260.6|6258.2|378
1669274100000|2022-11-24 07:15:00|6261.9|6260.1|6260.7|6257.7|6264|6261.6|6259.7|6257.1|330
1669274400000|2022-11-24 07:20:00|6260.3|6258.5|6261.2|6259.4|6264.4|6262.1|6260.3|6258.5|308
1669274700000|2022-11-24 07:25:00|6261.3|6259.5|6263.1|6260.1|6264.8|6262.7|6260.8|6258.5|332
1669275000000|2022-11-24 07:30:00|6263.4|6260.4|6260.4|6257.4|6265.5|6263.4|6260|6257.3|341
1669275300000|2022-11-24 07:35:00|6260.7|6257.7|6257.5|6255.7|6261.4|6259.5|6256.3|6254.4|373
1669275600000|2022-11-24 07:40:00|6257.4|6255.6|6260.4|6258.6|6261|6258.7|6256|6253.9|445
1669275900000|2022-11-24 07:45:00|6260.3|6258.5|6256.1|6254.3|6261.7|6259.3|6255.1|6252.7|421
1669276200000|2022-11-24 07:50:00|6256.2|6254.4|6251.1|6249.3|6256.2|6254.4|6251.1|6249.3|332
1669276500000|2022-11-24 07:55:00|6251.4|6249.6|6244|6242.2|6251.5|6249.7|6243.5|6241.6|381
1669276800000|2022-11-24 08:00:00|6244.1|6242.3|6239.7|6237.9|6244.6|6242.6|6237.9|6235.3|537
1669277100000|2022-11-24 08:05:00|6239.8|6238|6242.5|6240.7|6242.7|6240.9|6239.3|6237.3|390
1669277400000|2022-11-24 08:10:00|6242.6|6240.8|6246.8|6245|6247.1|6245.3|6241|6239|349
1669277700000|2022-11-24 08:15:00|6246.9|6245.1|6243.8|6242|6248|6246.1|6243.8|6242|320
1669278000000|2022-11-24 08:20:00|6243.6|6241.8|6244.6|6242.8|6245.8|6244|6241|6239.2|344
1669278300000|2022-11-24 08:25:00|6244.7|6242.9|6245.5|6243.7|6246.5|6244.2|6241.1|6239.3|355
1669278600000|2022-11-24 08:30:00|6245.4|6243.6|6248.3|6246.5|6249|6246.8|6241.2|6238.9|475
1669278900000|2022-11-24 08:35:00|6248.4|6246.6|6253|6251.2|6253.1|6251.3|6247.9|6246.1|362
1669279200000|2022-11-24 08:40:00|6252.9|6251.1|6250.9|6249.1|6254.5|6252.7|6248.7|6246.9|318
1669279500000|2022-11-24 08:45:00|6250.8|6249|6250.4|6248.6|6252.7|6250.6|6249.9|6247.5|332
1669279800000|2022-11-24 08:50:00|6251.1|6248.1|6250.7|6248.9|6251.5|6249.5|6246.6|6244.3|373
1669280100000|2022-11-24 08:55:00|6250.6|6248.8|6249.9|6248.1|6252.4|6250.6|6248.6|6246.8|308
1669280400000|2022-11-24 09:00:00|6250|6248.2|6257.1|6255.3|6258|6255.7|6249.8|6247.4|410
1669280700000|2022-11-24 09:05:00|6257|6255.2|6260.4|6258.6|6261.4|6259.1|6256.8|6254.4|414
1669281000000|2022-11-24 09:10:00|6260.3|6258.5|6261.3|6258.3|6262.9|6260.2|6259.7|6257.4|399
1669281300000|2022-11-24 09:15:00|6261.2|6258.2|6260.7|6257.7|6262|6259.8|6259.4|6256.5|393
1669281600000|2022-11-24 09:20:00|6260.6|6257.6|6260.2|6257.2|6260.8|6258.5|6258.3|6255.6|437
1669281900000|2022-11-24 09:25:00|6259.8|6256.8|6257.9|6256.1|6260.5|6258.2|6257.2|6254.7|504
1669282200000|2022-11-24 09:30:00|6258.6|6255.6|6255.4|6253.6|6259.1|6256.6|6254.6|6252.3|430
1669282500000|2022-11-24 09:35:00|6255.5|6253.7|6252.2|6249.2|6257.4|6254.5|6251.2|6248.7|428
1669282800000|2022-11-24 09:40:00|6252.1|6249.1|6251.5|6249.7|6252.9|6250.1|6250.2|6247.8|326
1669283100000|2022-11-24 09:45:00|6251.6|6249.8|6251.7|6249.9|6253.5|6251.1|6250.6|6248.7|328
1669283400000|2022-11-24 09:50:00|6251.6|6249.8|6251.7|6249.9|6252.4|6250.1|6250|6247.9|342
1669283700000|2022-11-24 09:55:00|6251.8|6250|6254.8|6253|6256.4|6254|6251.8|6250|384
1669284000000|2022-11-24 10:00:00|6254.9|6253.1|6258.2|6255.2|6259.6|6257.3|6253.7|6251.2|380
1669284300000|2022-11-24 10:05:00|6258.1|6255.1|6261.3|6258.3|6263.9|6260.9|6257.6|6255.1|463
1669284600000|2022-11-24 10:10:00|6261.2|6258.2|6264|6261|6265.5|6263.1|6260.5|6258.1|450
1669284900000|2022-11-24 10:15:00|6263.9|6260.9|6264.8|6261.8|6266.6|6264.2|6262.7|6260.3|440
1669285200000|2022-11-24 10:20:00|6265|6262|6259.6|6257.8|6265|6262.4|6259.3|6257.2|418
1669285500000|2022-11-24 10:25:00|6259.5|6257.7|6255.6|6252.6|6262.9|6260.6|6255.4|6252.4|394
1669285800000|2022-11-24 10:30:00|6255.8|6252.8|6250.4|6247.4|6255.8|6253|6249.3|6246.8|513
1669286100000|2022-11-24 10:35:00|6250.5|6247.5|6254.7|6251.7|6255.6|6252.9|6249.1|6246.7|482
1669286400000|2022-11-24 10:40:00|6254|6252.2|6256.1|6254.3|6257.3|6254.8|6253.2|6250.7|424
1669286700000|2022-11-24 10:45:00|6256|6254.2|6260.2|6257.2|6261.9|6259.1|6256|6253.7|360
1669287000000|2022-11-24 10:50:00|6260.1|6257.1|6259.8|6256.8|6261|6258.5|6257.8|6254.8|372
1669287300000|2022-11-24 10:55:00|6259.9|6256.9|6261.9|6260.1|6262.4|6260.1|6257.2|6254.7|367
1669287600000|2022-11-24 11:00:00|6262.7|6259.7|6262.8|6261|6266.5|6264.3|6261.9|6259.5|407
1669287900000|2022-11-24 11:05:00|6262.9|6261.1|6263|6261.2|6264.1|6262.3|6261.1|6258.8|302
1669288200000|2022-11-24 11:10:00|6263.1|6261.3|6261.3|6259.5|6263.9|6261.5|6260.1|6258.3|309
1669288500000|2022-11-24 11:15:00|6261.9|6258.9|6260.4|6258.6|6264|6261.6|6257.5|6255.3|375
1669288800000|2022-11-24 11:20:00|6260.5|6258.7|6256.4|6254.6|6261.6|6259.6|6254.1|6251.8|410
1669289100000|2022-11-24 11:25:00|6256.2|6254.4|6248.8|6247|6256.9|6254.6|6248.1|6245.8|490
1669289400000|2022-11-24 11:30:00|6249.3|6246.3|6250.1|6248.3|6251.2|6248.8|6247|6244.7|337
1669289700000|2022-11-24 11:35:00|6249.9|6248.1|6254.8|6253|6254.8|6253|6249.9|6248.1|272
1669290000000|2022-11-24 11:40:00|6254.7|6252.9|6258.9|6257.1|6259.8|6257.1|6254.5|6252.3|308
1669290300000|2022-11-24 11:45:00|6259.1|6257.3|6260.9|6257.9|6262.3|6259.3|6258.2|6255.9|330
1669290600000|2022-11-24 11:50:00|6260.8|6257.8|6263.4|6261.6|6264.3|6261.8|6259.4|6256.9|356
1669290900000|2022-11-24 11:55:00|6264|6261|6263|6261.2|6266.2|6263.8|6262.3|6260.4|261
1669291200000|2022-11-24 12:00:00|6263.9|6260.9|6263.4|6261.6|6268.3|6265.9|6262.9|6260.6|352
1669291500000|2022-11-24 12:05:00|6264.3|6261.3|6260|6257|6265|6262.7|6259.8|6256.8|354
1669291800000|2022-11-24 12:10:00|6260.1|6257.1|6262|6260.2|6263.6|6261.2|6259.1|6256.1|368
1669292100000|2022-11-24 12:15:00|6261.9|6260.1|6261.4|6258.4|6262.5|6260.1|6259.1|6256.8|347
1669292400000|2022-11-24 12:20:00|6261.5|6258.5|6259.7|6257.9|6262.1|6259.7|6259.6|6257.3|319
1669292700000|2022-11-24 12:25:00|6259.6|6257.8|6258.7|6256.9|6261.5|6259|6257.8|6255.3|305
1669293000000|2022-11-24 12:30:00|6259.3|6256.3|6260.2|6258.4|6261|6258.4|6257.3|6255.2|383
1669293300000|2022-11-24 12:35:00|6260.3|6258.5|6259.4|6257.6|6260.8|6258.7|6257.8|6254.9|393
1669293600000|2022-11-24 12:40:00|6260.1|6257.1|6262.5|6260.7|6263|6260.8|6259.5|6257|363
1669293900000|2022-11-24 12:45:00|6262.6|6260.8|6264.6|6262.8|6265.9|6263.7|6261.3|6258.9|405
1669294200000|2022-11-24 12:50:00|6265.1|6262.1|6265.4|6262.4|6265.5|6263|6263.1|6260.6|329
1669294500000|2022-11-24 12:55:00|6265.5|6262.5|6271.8|6268.8|6272.8|6270.3|6265|6262.3|406
1669294800000|2022-11-24 13:00:00|6271.3|6268.3|6269.7|6267.9|6274.2|6271.7|6269.1|6266.7|416
1669295100000|2022-11-24 13:05:00|6269.6|6267.8|6271.3|6268.3|6271.5|6268.9|6267.3|6265.4|370
1669295400000|2022-11-24 13:10:00|6271.2|6268.2|6274.7|6271.7|6275.8|6273|6270|6267.2|439
1669295700000|2022-11-24 13:15:00|6274.6|6271.6|6271.2|6268.2|6275.2|6272.6|6269.9|6267.5|314
1669296000000|2022-11-24 13:20:00|6271.1|6268.1|6271|6268|6274|6271|6269.7|6267.2|384
1669296300000|2022-11-24 13:25:00|6271.1|6268.1|6271.3|6268.3|6272.1|6269.1|6269.9|6266.9|363
1669296600000|2022-11-24 13:30:00|6271.4|6268.4|6267.3|6264.3|6271.6|6268.6|6267.1|6264.1|411
1669296900000|2022-11-24 13:35:00|6267.4|6264.4|6269.8|6266.8|6270|6267.2|6267.1|6264.4|298
1669297200000|2022-11-24 13:40:00|6269.9|6266.9|6271.2|6268.2|6272.8|6269.8|6268.1|6266|269
1669297500000|2022-11-24 13:45:00|6271.3|6268.3|6270.5|6267.5|6272.7|6269.7|6269.2|6266.6|329
1669297800000|2022-11-24 13:50:00|6270.2|6267.2|6273.5|6270.5|6273.5|6270.7|6269.4|6266.8|294
1669298100000|2022-11-24 13:55:00|6273.6|6270.6|6273.1|6270.1|6274.6|6271.8|6271.4|6269|328
1669298400000|2022-11-24 14:00:00|6273.2|6270.2|6273.8|6270.8|6276.1|6273.7|6272.4|6269.8|515
1669298700000|2022-11-24 14:05:00|6274.1|6271.1|6274.1|6272.3|6274.7|6272.3|6271.4|6269|440
1669299000000|2022-11-24 14:10:00|6274.3|6271.3|6271.6|6269.8|6274.7|6272.1|6271.4|6268.8|473
1669299300000|2022-11-24 14:15:00|6271.9|6270.1|6273.7|6271.9|6274.7|6272.6|6270.4|6268.2|317
1669299600000|2022-11-24 14:20:00|6274|6272.2|6277.3|6275.5|6277.8|6275.6|6272.9|6271.1|290
1669299900000|2022-11-24 14:25:00|6277.4|6275.6|6279.7|6277.9|6280.2|6278.4|6276.2|6274.2|275
1669300200000|2022-11-24 14:30:00|6279.7|6277.9|6278.2|6275.2|6280.2|6277.9|6276.7|6273.7|443
1669300500000|2022-11-24 14:35:00|6277.7|6275.9|6281.2|6279.4|6282.7|6280.2|6275.8|6273.4|484
1669300800000|2022-11-24 14:40:00|6281.1|6279.3|6281|6279.2|6282.5|6279.5|6278.6|6276|468
1669301100000|2022-11-24 14:45:00|6281.6|6278.6|6282|6279|6282.7|6280.5|6280.3|6277.7|341
1669301400000|2022-11-24 14:50:00|6282.1|6279.1|6280.8|6279|6282.8|6280.5|6279.6|6277.2|316
1669301700000|2022-11-24 14:55:00|6280.9|6279.1|6288.2|6286.4|6290.9|6288.3|6280.7|6278.4|369
1669302000000|2022-11-24 15:00:00|6288.9|6285.9|6282.5|6279.5|6289|6286.6|6282.2|6279.3|364
1669302300000|2022-11-24 15:05:00|6282.7|6279.7|6279.5|6276.5|6285|6282.1|6279.2|6276.2|355
1669302600000|2022-11-24 15:10:00|6279.4|6276.4|6278.5|6275.5|6280.2|6277.5|6277.8|6274.9|262
1669302900000|2022-11-24 15:15:00|6277.8|6276|6277.6|6274.6|6278.8|6276.7|6276.5|6274.2|185
1669303200000|2022-11-24 15:20:00|6277.7|6274.7|6274.5|6272.7|6279.5|6277.1|6274.4|6272.6|239
1669303500000|2022-11-24 15:25:00|6274.4|6272.6|6276.9|6275.1|6277.5|6275.7|6273.3|6271.1|260
1669303800000|2022-11-24 15:30:00|6277|6275.2|6277.5|6275.7|6278.1|6276.3|6275.4|6272.9|293
1669304100000|2022-11-24 15:35:00|6277.6|6275.8|6280.7|6278.9|6281.2|6279.1|6277.5|6275.4|293
1669304400000|2022-11-24 15:40:00|6280.8|6279|6279.1|6277.3|6281.9|6280|6278.9|6277.1|282
1669304700000|2022-11-24 15:45:00|6279.2|6277.4|6276|6274.2|6280.3|6278.2|6275.4|6273|269
1669305000000|2022-11-24 15:50:00|6275.9|6274.1|6275|6273.2|6278.1|6275.9|6274.6|6272.8|243
1669305300000|2022-11-24 15:55:00|6274.9|6273.1|6269.5|6267.7|6275.2|6273.4|6269.2|6267.4|398
1669305600000|2022-11-24 16:00:00|6269.6|6267.8|6270.1|6268.3|6271.3|6268.9|6267.1|6265.3|355
1669305900000|2022-11-24 16:05:00|6270.3|6268.5|6268.6|6266.8|6270.7|6268.5|6266.2|6264.1|316
1669306200000|2022-11-24 16:10:00|6268.7|6266.9|6268.1|6266.3|6270.3|6268.3|6268.1|6266|313
1669306500000|2022-11-24 16:15:00|6268.2|6266.4|6267.6|6265.8|6269.2|6267.1|6266|6263.8|314
1669306800000|2022-11-24 16:20:00|6267.5|6265.7|6266.7|6264.9|6269.2|6267|6266.1|6264.3|238
1669307100000|2022-11-24 16:25:00|6266.8|6265|6267.1|6264.1|6268.5|6266.5|6265.1|6263|260
1669307400000|2022-11-24 16:30:00|6267.2|6264.2|6266|6264.2|6267.2|6265|6265.5|6263|224
1669307700000|2022-11-24 16:35:00|6266.1|6264.3|6268.5|6266.7|6269.2|6267.4|6266.1|6264.1|209
1669308000000|2022-11-24 16:40:00|6268.6|6266.8|6267.9|6266.1|6269.5|6267.3|6267.8|6265.4|125
1669308300000|2022-11-24 16:45:00|6268.5|6265.5|6269.2|6266.2|6269.2|6266.8|6267|6264.5|175
1669308600000|2022-11-24 16:50:00|6268.5|6266.7|6268.1|6266.3|6269.1|6267|6267.5|6265.5|127
1669308900000|2022-11-24 16:55:00|6268|6266.2|6267.7|6264.7|6269.5|6267.4|6266.6|6264.1|194
1669309200000|2022-11-24 17:00:00|6267.8|6264.8|6268.6|6265.6|6269.6|6267|6265.8|6263.5|263
1669309500000|2022-11-24 17:05:00|6268.7|6265.7|6267.6|6264.6|6268.9|6266.4|6266.7|6264.4|175
1669309800000|2022-11-24 17:10:00|6267|6265.2|6269.5|6266.5|6269.5|6267.1|6267|6265|165
1669310100000|2022-11-24 17:15:00|6269.4|6266.4|6268.6|6265.6|6269.8|6267.3|6268|6265.5|193
1669310400000|2022-11-24 17:20:00|6268.5|6265.5|6268.8|6267|6270.3|6267.5|6267.7|6265.5|178
1669310700000|2022-11-24 17:25:00|6268.7|6266.9|6268.7|6266.9|6270.5|6268.3|6268.5|6266|185
1669311000000|2022-11-24 17:30:00|6268.8|6267|6268.2|6265.2|6270.3|6268.1|6266.7|6264.4|130
1669311300000|2022-11-24 17:35:00|6268.1|6265.1|6268.9|6267.1|6270.4|6267.8|6267.6|6265|112
1669311600000|2022-11-24 17:40:00|6269|6267.2|6270|6267|6270.3|6267.9|6268.6|6266.1|108
1669311900000|2022-11-24 17:45:00|6269.9|6266.9|6269.6|6266.6|6269.9|6267.3|6268.4|6265.9|120
1669312200000|2022-11-24 17:50:00|6269.7|6266.7|6269.4|6266.4|6269.9|6267.5|6268.5|6266|158
1669312500000|2022-11-24 17:55:00|6269.3|6266.3|6270.8|6267.8|6271|6268|6268.7|6266.2|156
1669312800000|2022-11-24 18:00:00|6272.4|6268.4|6271.8|6268.8|6277.9|6273.9|6269.3|6265.3|344
1669313100000|2022-11-24 18:05:00|6271.7|6268.7|6270.5|6267.5|6271.8|6268.8|6269.9|6267.4|180
1669313400000|2022-11-24 18:10:00|6270.6|6267.6|6269.7|6266.7|6270.6|6267.9|6269.6|6266.6|133
1669313700000|2022-11-24 18:15:00|6269.6|6266.6|6268.9|6265.9|6270|6267|6268.9|6265.9|224
1669314000000|2022-11-24 18:20:00|6269|6266|6269.2|6266.2|6269.4|6266.4|6269|6266|265
1669314300000|2022-11-24 18:25:00|6268.6|6266.8|6269.1|6266.1|6269.7|6266.8|6268.6|6266|146
1669314600000|2022-11-24 18:30:00|6269|6266|6269.1|6266.1|6269.2|6266.2|6268.8|6265.8|88
1669314900000|2022-11-24 18:35:00|6269.2|6266.2|6268.6|6265.6|6269.3|6266.3|6268.6|6265.6|256
1669315200000|2022-11-24 18:40:00|6268.7|6265.7|6268.7|6265.7|6268.8|6265.8|6268.6|6265.6|211
1669315500000|2022-11-24 18:45:00|6268.8|6265.8|6268.6|6265.6|6268.8|6265.8|6268.6|6265.6|279
1669315800000|2022-11-24 18:50:00|6268.7|6265.7|6268.8|6265.8|6269.1|6266.6|6268.3|6265.6|144
1669316100000|2022-11-24 18:55:00|6268.9|6265.9|6268.7|6265.7|6268.9|6265.9|6268.6|6265.6|212
1669316400000|2022-11-24 19:00:00|6268.8|6265.8|6269.1|6266.1|6269.2|6266.2|6267.8|6265.4|134
1669316700000|2022-11-24 19:05:00|6269|6266|6268.7|6265.7|6269.2|6266.2|6268.6|6265.6|215
1669317000000|2022-11-24 19:10:00|6268.6|6265.6|6268.8|6265.8|6269|6266|6268.5|6265.5|206
1669317300000|2022-11-24 19:15:00|6268.7|6265.7|6269.2|6266.2|6269.2|6266.2|6268.5|6265.5|220
1669317600000|2022-11-24 19:20:00|6269.1|6266.1|6268.7|6265.7|6269.3|6266.3|6268.5|6265.5|281
1669317900000|2022-11-24 19:25:00|6268.8|6265.8|6268.7|6265.7|6269|6266|6268.6|6265.6|216
1669318200000|2022-11-24 19:30:00|6268.6|6265.6|6269.3|6266.3|6269.5|6266.5|6268.6|6265.6|240
1669318500000|2022-11-24 19:35:00|6269.2|6266.2|6269.3|6266.3|6269.5|6266.5|6269.1|6266.1|220
1669318800000|2022-11-24 19:40:00|6269.4|6266.4|6269.4|6266.4|6269.8|6266.8|6269.1|6266.1|196
1669319100000|2022-11-24 19:45:00|6269.3|6266.3|6269.4|6266.4|6270.2|6267.7|6269.2|6266.2|173
1669319400000|2022-11-24 19:50:00|6269.3|6266.3|6270.7|6267.7|6270.9|6267.9|6269.3|6266.3|181
1669319700000|2022-11-24 19:55:00|6270.6|6267.6|6271.7|6269.9|6272.7|6269.9|6270.1|6267.1|128
1669320000000|2022-11-24 20:00:00|6272.6|6269.6|6272.2|6269.2|6273.2|6270.2|6271.1|6268.1|120
1669320300000|2022-11-24 20:05:00|6272.1|6269.1|6272.2|6269.2|6272.4|6269.4|6272|6269|124
1669320600000|2022-11-24 20:10:00|6272.1|6269.1|6270.3|6267.3|6272.2|6269.2|6270.2|6267.2|128
1669320900000|2022-11-24 20:15:00|6270.2|6267.2|6269.1|6266.1|6270.3|6267.3|6269.1|6266.1|164
1669321200000|2022-11-24 20:20:00|6269.2|6266.2|6269.1|6266.1|6269.3|6266.3|6269|6266|231
1669321500000|2022-11-24 20:25:00|6269.2|6266.2|6269.7|6266.7|6269.7|6267|6268.1|6265.9|211
1669321800000|2022-11-24 20:30:00|6269.6|6266.6|6270.1|6267.1|6270.6|6267.6|6269.6|6266.6|146
1669322100000|2022-11-24 20:35:00|6270.2|6267.2|6269.4|6266.4|6270.2|6267.2|6269.1|6266.1|81
1669322400000|2022-11-24 20:40:00|6268.7|6266.9|6270.7|6267.7|6270.7|6267.7|6268.5|6266.4|179
1669322700000|2022-11-24 20:45:00|6270.8|6267.8|6270.1|6267.1|6271.3|6268.3|6270|6267|166
1669323000000|2022-11-24 20:50:00|6270|6267|6269.2|6266.2|6271.1|6268.1|6269|6266|196
1669323300000|2022-11-24 20:55:00|6269.4|6266.4|6269.6|6266.6|6270.2|6267.2|6269.3|6266.3|249
1669323600000|2022-11-24 21:00:00|6269.3|6266.3|6268.2|6265.2|6270.9|6267.9|6267.6|6264.6|239
1669323900000|2022-11-24 21:05:00|6268.1|6265.1|6267.7|6264.7|6269.1|6266.1|6266.9|6263.9|279
1669324200000|2022-11-24 21:10:00|6267.6|6264.6|6267.2|6264.1|6268.1|6265.1|6266.9|6263.7|308
1669324500000|2022-11-24 21:15:00|6267|6263.9|6266.9|6263.9|6268.3|6265.1|6266.3|6263.1|434
1669324800000|2022-11-24 21:20:00|6266.8|6263.8|6266.5|6263.5|6266.8|6263.8|6265.4|6262.4|124
1669325100000|2022-11-24 21:25:00|6266.6|6263.6|6267.6|6264.6|6268.1|6265.1|6265.8|6262.8|371
1669325400000|2022-11-24 21:30:00|6267.8|6264.7|6267.3|6264.2|6267.9|6264.9|6266.5|6263.5|291
1669325700000|2022-11-24 21:35:00|6267.2|6264.1|6266.1|6263.1|6267.2|6264.2|6265.7|6262.6|509
1669326000000|2022-11-24 21:40:00|6265.9|6262.9|6268.6|6265.3|6268.7|6265.6|6265.9|6262.9|335
1669326300000|2022-11-24 21:45:00|6268.9|6265.1|6268.2|6264.6|6269.1|6265.5|6267.6|6264.1|186
1669326600000|2022-11-24 21:50:00|6268.3|6265|6267.6|6264.6|6268.5|6265.1|6267.6|6264.4|134
1669326900000|2022-11-24 21:55:00|6267.7|6263.8|6266.7|6262.7|6268.4|6264.9|6264|6260|274
1669327200000|2022-11-24 22:00:00|6270.6|6266.6|6266.6|6262.6|6270.6|6266.6|6263.6|6259.6|51
1669327500000|2022-11-24 22:05:00|6266.9|6262.9|6266.3|6262.3|6268.2|6264.2|6261.9|6257.9|71
1669327800000|2022-11-24 22:10:00|6265.9|6261.9|6268|6264|6273|6269|6265.8|6261.8|48
1669328100000|2022-11-24 22:15:00|6268.5|6264.5|6259.6|6255.6|6275.7|6271.7|6259.4|6255.4|126
1669328400000|2022-11-24 22:20:00|6259.9|6255.9|6264.4|6260.4|6271.5|6267.5|6259.7|6255.7|137
1669328700000|2022-11-24 22:25:00|6264.3|6260.3|6264.2|6260.2|6264.7|6260.7|6254.7|6250.7|99
1669329000000|2022-11-24 22:30:00|6264.1|6260.1|6259.4|6255.4|6264.4|6260.4|6258.9|6254.9|123
1669329300000|2022-11-24 22:35:00|6260.6|6256.6|6262.6|6258.6|6263.5|6259.5|6257.3|6253.3|149
1669329600000|2022-11-24 22:40:00|6262.5|6258.5|6262.6|6258.6|6263.1|6259.1|6262.3|6258.3|47
1669329900000|2022-11-24 22:45:00|6263.2|6259.2|6262.4|6258.4|6263.3|6259.3|6262.4|6258.4|55
1669330200000|2022-11-24 22:50:00|6262.5|6258.5|6261.5|6257.5|6264.1|6260.1|6261.4|6257.4|117
1669330500000|2022-11-24 22:55:00|6261.6|6257.6|6261.5|6257.5|6263.3|6259.3|6260.8|6257.3|110
1669330800000|2022-11-24 23:00:00|6261.4|6257.4|6261.8|6258.8|6263.8|6259.8|6260.8|6256.8|173
1669331100000|2022-11-24 23:05:00|6261.7|6258.7|6261.5|6258.5|6262.1|6260|6261.1|6258.1|67
1669331400000|2022-11-24 23:10:00|6261.1|6258.1|6259.5|6256.5|6262|6259|6259.2|6256.2|85
1669331700000|2022-11-24 23:15:00|6259.3|6256.3|6260|6257|6260.1|6257.7|6259.3|6256.3|63
1669332000000|2022-11-24 23:20:00|6259.4|6257.6|6261.9|6258.9|6262.1|6259.5|6259.4|6257|134
1669332300000|2022-11-24 23:25:00|6262|6259|6259.2|6256.2|6262.6|6260|6258.6|6255.6|115
1669332600000|2022-11-24 23:30:00|6259.3|6256.3|6261|6258|6261.2|6258.7|6259.2|6256.2|165
1669332900000|2022-11-24 23:35:00|6261.1|6258.1|6259.8|6256.8|6261.5|6259.2|6259.7|6256.7|123
1669333200000|2022-11-24 23:40:00|6259.9|6256.9|6260.4|6257.4|6261|6258.7|6259.3|6256.8|86
1669333500000|2022-11-24 23:45:00|6260.5|6257.5|6260.3|6258.5|6260.8|6258.5|6259.5|6257.1|126
1669333800000|2022-11-24 23:50:00|6260.2|6258.4|6260.5|6257.5|6261.1|6258.8|6259.7|6257.4|106
1669334100000|2022-11-24 23:55:00|6260.6|6257.6|6260.6|6257.6|6260.9|6258.3|6259.8|6257.1|138
1669334400000|2022-11-25 00:00:00|6260.5|6257.5|6259.9|6256.9|6260.7|6258.5|6258.7|6256.5|222
1669334700000|2022-11-25 00:05:00|6259.8|6256.8|6257.7|6255.9|6260.7|6258.5|6257.6|6255.4|223
1669335000000|2022-11-25 00:10:00|6257.8|6256|6251.2|6249.4|6258.1|6256|6251.1|6248.9|250
1669335300000|2022-11-25 00:15:00|6251.3|6249.5|6253.1|6251.3|6254.2|6251.7|6251.1|6248.7|186
1669335600000|2022-11-25 00:20:00|6253|6251.2|6256.5|6254.7|6257.1|6254.8|6252.9|6250.6|232
1669335900000|2022-11-25 00:25:00|6256.6|6254.8|6252.7|6249.7|6256.7|6254.9|6252.4|6249.5|193
1669336200000|2022-11-25 00:30:00|6252.6|6249.6|6253.4|6251.6|6253.9|6251.6|6250.5|6248.7|253
1669336500000|2022-11-25 00:35:00|6253.3|6251.5|6252.4|6250.6|6254.8|6253|6250.2|6248.4|162
1669336800000|2022-11-25 00:40:00|6252.5|6250.7|6253|6250|6254.1|6251.7|6250.3|6248.5|238
1669337100000|2022-11-25 00:45:00|6252.3|6250.5|6253|6251.2|6255.5|6253.1|6252.2|6250.4|250
1669337400000|2022-11-25 00:50:00|6253.4|6251.6|6252.2|6250.4|6254.1|6252.2|6249.9|6248.1|287
1669337700000|2022-11-25 00:55:00|6252|6250.2|6252.4|6250.6|6254.3|6252.2|6251.3|6249.5|235
1669338000000|2022-11-25 01:00:00|6252.7|6250.9|6250.5|6248.7|6254.1|6252.1|6250.3|6248.5|272
1669338300000|2022-11-25 01:05:00|6250.4|6248.6|6253.4|6251.6|6253.5|6251.7|6249.7|6247.5|235
1669338600000|2022-11-25 01:10:00|6253.5|6251.7|6253.7|6250.7|6255.4|6253.1|6251.5|6249|289
1669338900000|2022-11-25 01:15:00|6253.5|6250.5|6255.6|6252.6|6255.9|6252.9|6253|6250|361
1669339200000|2022-11-25 01:20:00|6255.5|6252.5|6255.9|6252.9|6257.3|6254.8|6254.7|6251.9|394
1669339500000|2022-11-25 01:25:00|6256|6253|6257.1|6254.1|6257.8|6254.8|6254.7|6252|332
1669339800000|2022-11-25 01:30:00|6256.6|6254.8|6252.5|6250.7|6257.9|6256.1|6251.3|6248.8|364
1669340100000|2022-11-25 01:35:00|6252.6|6250.8|6254.9|6253.1|6257.2|6254.4|6252.4|6250.1|366
1669340400000|2022-11-25 01:40:00|6255|6252|6256.7|6253.7|6257|6254.2|6253|6250.3|302
1669340700000|2022-11-25 01:45:00|6256.9|6253.9|6257|6254|6258.2|6255.8|6255.5|6252.5|283
1669341000000|2022-11-25 01:50:00|6256.9|6253.9|6257|6255.2|6258.3|6255.8|6256|6253.1|336
1669341300000|2022-11-25 01:55:00|6256.9|6255.1|6255.3|6252.3|6257.3|6255.2|6254.4|6251.8|403
1669341600000|2022-11-25 02:00:00|6255.2|6252.2|6257.9|6256.1|6259.8|6256.8|6254.9|6252|340
1669341900000|2022-11-25 02:05:00|6258|6256.2|6258.2|6255.2|6259.8|6257.4|6256.8|6254.1|278
1669342200000|2022-11-25 02:10:00|6258.7|6255.7|6259|6256|6259.1|6256.3|6255.9|6253.1|308
1669342500000|2022-11-25 02:15:00|6258.3|6255.3|6259.8|6258|6260.5|6258.4|6257.8|6255.3|254
1669342800000|2022-11-25 02:20:00|6259.7|6257.9|6261|6259.2|6261.7|6259.8|6259.4|6257.3|234
1669343100000|2022-11-25 02:25:00|6261.4|6258.4|6259.1|6256.1|6261.9|6259.7|6256.9|6254.5|235
1669343400000|2022-11-25 02:30:00|6259.2|6256.2|6261.2|6258.2|6261.6|6259.8|6257.6|6255.4|276
1669343700000|2022-11-25 02:35:00|6261.3|6258.3|6259.3|6257.5|6261.7|6259.1|6258.2|6255.8|342
1669344000000|2022-11-25 02:40:00|6259.4|6257.6|6260|6257|6261.2|6259|6258.8|6256.3|334
1669344300000|2022-11-25 02:45:00|6260.1|6257.1|6258.4|6256.6|6261.4|6259.4|6258.4|6256.6|334
1669344600000|2022-11-25 02:50:00|6258.7|6256.9|6261.8|6260|6264.2|6262.4|6258.4|6256.1|268
1669344900000|2022-11-25 02:55:00|6261.9|6260.1|6260.4|6257.4|6262.8|6260.5|6259.4|6257.1|194
1669345200000|2022-11-25 03:00:00|6260.5|6257.5|6258.1|6255.1|6260.7|6258.6|6255.9|6253.5|292
1669345500000|2022-11-25 03:05:00|6258|6255|6263.1|6260.1|6263.6|6261.3|6257.5|6255|275
1669345800000|2022-11-25 03:10:00|6263.2|6260.2|6260.1|6258.3|6263.7|6261.3|6259.9|6257.3|253
1669346100000|2022-11-25 03:15:00|6260.8|6257.8|6259.3|6257.5|6262.1|6259.6|6258.5|6256.2|224
1669346400000|2022-11-25 03:20:00|6259.4|6257.6|6261|6258|6263.1|6260.1|6259.4|6257.1|255
1669346700000|2022-11-25 03:25:00|6261.1|6258.1|6261.5|6258.5|6262.9|6260.2|6261|6258|210
1669347000000|2022-11-25 03:30:00|6261.4|6258.4|6262.5|6259.5|6262.9|6259.9|6260.6|6257.7|165
1669347300000|2022-11-25 03:35:00|6262.6|6259.6|6263.1|6260.1|6263.8|6261.4|6260.7|6258.5|172
1669347600000|2022-11-25 03:40:00|6263|6260|6263.6|6260.6|6264.8|6262.1|6261.5|6258.8|258
1669347900000|2022-11-25 03:45:00|6263.7|6260.7|6262.7|6259.7|6264.3|6261.3|6262.2|6259.3|228
1669348200000|2022-11-25 03:50:00|6262.6|6259.6|6266.3|6263.3|6267|6264.1|6262.6|6259.6|232
1669348500000|2022-11-25 03:55:00|6266.4|6263.4|6267.1|6264.1|6267.7|6265.3|6265|6262.4|224
1669348800000|2022-11-25 04:00:00|6267.1|6264.1|6271.7|6268.7|6272|6269.5|6266.9|6263.9|300
1669349100000|2022-11-25 04:05:00|6271.9|6268.9|6275.8|6272.8|6276.5|6273.9|6271.3|6268.6|316
1669349400000|2022-11-25 04:10:00|6275.9|6272.9|6274.6|6271.6|6279.4|6276.6|6274.6|6271.6|355
1669349700000|2022-11-25 04:15:00|6274.1|6272.3|6275.1|6272.1|6276.4|6273.9|6273.5|6270.9|207
1669350000000|2022-11-25 04:20:00|6275|6272|6275.5|6273.7|6276.3|6273.8|6273.6|6271.8|181
1669350300000|2022-11-25 04:25:00|6275.4|6273.6|6273.9|6272.1|6275.7|6273.6|6273.8|6271.5|147
1669350600000|2022-11-25 04:30:00|6274|6272.2|6270.4|6268.6|6274|6272.2|6270.3|6268|259
1669350900000|2022-11-25 04:35:00|6270.3|6268.5|6267.7|6265.9|6270.5|6268.5|6265.4|6263.2|242
1669351200000|2022-11-25 04:40:00|6267.6|6265.8|6269.2|6266.2|6270.6|6268.1|6267|6264.9|293
1669351500000|2022-11-25 04:45:00|6269.1|6266.1|6272.3|6270.5|6272.3|6270.5|6267.9|6265.7|233
1669351800000|2022-11-25 04:50:00|6272.2|6270.4|6273.2|6271.4|6274.5|6272.7|6272|6270.2|166
1669352100000|2022-11-25 04:55:00|6273.3|6271.5|6274.6|6272.8|6274.7|6272.9|6272.7|6270.8|131
1669352400000|2022-11-25 05:00:00|6274.7|6272.9|6271.6|6269.8|6275.1|6272.9|6270.6|6268.7|241
1669352700000|2022-11-25 05:05:00|6271.7|6269.9|6271.5|6269.7|6273|6270.7|6270.9|6269|194
1669353000000|2022-11-25 05:10:00|6272.5|6269.5|6270.9|6267.9|6274.6|6272.3|6269.4|6266.9|206
1669353300000|2022-11-25 05:15:00|6271|6268|6270.8|6267.8|6271.2|6268.7|6269.1|6266.6|161
1669353600000|2022-11-25 05:20:00|6270.9|6267.9|6267.4|6264.4|6271|6268.1|6266.8|6264.4|244
1669353900000|2022-11-25 05:25:00|6267.5|6264.5|6263.9|6260.9|6267.7|6264.7|6263|6260.3|286
1669354200000|2022-11-25 05:30:00|6264|6261|6264.5|6261.5|6266.3|6263.6|6263.2|6260.8|330
1669354500000|2022-11-25 05:35:00|6264.4|6261.4|6263.8|6260.8|6264.9|6262.3|6261.3|6259.1|254
1669354800000|2022-11-25 05:40:00|6263.1|6261.3|6261.2|6259.4|6263.9|6261.6|6261.1|6258.9|233
1669355100000|2022-11-25 05:45:00|6260.8|6259|6259.7|6257.9|6261.9|6259.5|6259|6257.1|165
1669355400000|2022-11-25 05:50:00|6259.9|6258.1|6258.1|6255.1|6261.1|6258.9|6257.2|6255|182
1669355700000|2022-11-25 05:55:00|6257.5|6255.7|6257.9|6256.1|6259|6256.7|6254.9|6253.1|254
1669356000000|2022-11-25 06:00:00|6257.8|6256|6257.2|6255.4|6259.7|6257.3|6256.1|6253.8|231
1669356300000|2022-11-25 06:05:00|6257.3|6255.5|6257|6255.2|6259.2|6257.1|6256|6253.9|263
1669356600000|2022-11-25 06:10:00|6257.1|6255.3|6257.1|6255.3|6257.8|6255.9|6256.7|6254.6|157
1669356900000|2022-11-25 06:15:00|6257.2|6255.4|6257|6255.2|6257.9|6256.1|6256.2|6254.4|206
1669357200000|2022-11-25 06:20:00|6256.9|6255.1|6258.7|6256.9|6260.1|6258.3|6256.7|6254.9|240
1669357500000|2022-11-25 06:25:00|6258.6|6256.8|6259|6256|6259.1|6256.8|6257.4|6255.3|234
1669357800000|2022-11-25 06:30:00|6258.9|6255.9|6261.3|6258.3|6261.6|6259.4|6257.7|6255.3|293
1669358100000|2022-11-25 06:35:00|6261.4|6258.4|6263.6|6260.6|6263.8|6261.1|6261.1|6258.4|276
1669358400000|2022-11-25 06:40:00|6263.7|6260.7|6266.1|6263.1|6267.6|6264.6|6262.1|6260.1|228
1669358700000|2022-11-25 06:45:00|6266.2|6263.2|6267.5|6264.5|6267.7|6264.7|6265|6262.4|221
1669359000000|2022-11-25 06:50:00|6267.2|6265.4|6266.9|6263.9|6268.8|6265.9|6265.7|6262.7|273
1669359300000|2022-11-25 06:55:00|6266.8|6263.8|6265.5|6262.5|6268.6|6265.6|6264.9|6261.9|183
1669359600000|2022-11-25 07:00:00|6266.8|6263.8|6260|6258.2|6267.1|6264.1|6258.4|6256.1|369
1669359900000|2022-11-25 07:05:00|6260.1|6258.3|6259.1|6256.1|6262.7|6259.9|6259.1|6256.1|291
1669360200000|2022-11-25 07:10:00|6259.2|6256.2|6260.7|6258.9|6261.9|6259.5|6259.2|6256.2|289
1669360500000|2022-11-25 07:15:00|6260.8|6259|6256.2|6254.4|6260.8|6259|6254.5|6252.1|224
1669360800000|2022-11-25 07:20:00|6256.1|6254.3|6257.3|6255.5|6258.3|6256|6255.8|6252.8|233
1669361100000|2022-11-25 07:25:00|6257.4|6255.6|6262|6259|6265.9|6263.4|6257.2|6254.8|346
1669361400000|2022-11-25 07:30:00|6262.2|6259.2|6262.2|6259.2|6264.6|6262.4|6261.2|6258.9|416
1669361700000|2022-11-25 07:35:00|6262.1|6259.1|6257.6|6254.6|6262.5|6259.9|6256.7|6254.5|334
1669362000000|2022-11-25 07:40:00|6257.5|6254.5|6259.6|6256.6|6259.9|6257.1|6256.9|6254.1|286
1669362300000|2022-11-25 07:45:00|6260|6257|6259.2|6256.2|6260.7|6257.7|6257.2|6254.8|338
1669362600000|2022-11-25 07:50:00|6259.3|6256.3|6257.7|6254.7|6260.3|6257.8|6254.3|6251.8|336
1669362900000|2022-11-25 07:55:00|6258.3|6255.3|6251|6248|6259.8|6256.8|6250.3|6247.8|379
1669363200000|2022-11-25 08:00:00|6250.8|6247.8|6244.6|6242.8|6251.9|6249|6243|6240.7|530
1669363500000|2022-11-25 08:05:00|6244.5|6242.7|6247.3|6244.3|6248.3|6245.7|6243.8|6241.5|373
1669363800000|2022-11-25 08:10:00|6246.6|6244.8|6250.8|6247.8|6251.3|6248.4|6245.8|6243.6|424
1669364100000|2022-11-25 08:15:00|6250.9|6247.9|6250.5|6247.5|6252.5|6249.5|6249.4|6246.4|418
1669364400000|2022-11-25 08:20:00|6250.6|6247.6|6255.2|6252.2|6256.4|6253.4|6249.7|6246.7|435
1669364700000|2022-11-25 08:25:00|6255.3|6252.3|6250.2|6247.2|6256.8|6254.3|6249.3|6246.8|445
1669365000000|2022-11-25 08:30:00|6249.4|6247.6|6251.4|6248.4|6251.4|6248.4|6246.9|6244.1|480
1669365300000|2022-11-25 08:35:00|6251.3|6248.3|6250.8|6247.8|6253.1|6250.6|6249.6|6247.3|495
1669365600000|2022-11-25 08:40:00|6250.9|6247.9|6247.7|6244.7|6252.1|6249.2|6246.3|6243.8|506
1669365900000|2022-11-25 08:45:00|6246.9|6245.1|6242.6|6240.8|6247.4|6245.2|6241.9|6239.7|480
1669366200000|2022-11-25 08:50:00|6242.7|6240.9|6243.2|6241.4|6247|6244.6|6242.2|6240.3|419
1669366500000|2022-11-25 08:55:00|6243.3|6241.5|6246.9|6243.9|6248.3|6245.9|6242.7|6240.3|428
1669366800000|2022-11-25 09:00:00|6246.7|6243.7|6249.4|6246.4|6249.8|6247.2|6245.8|6242.9|461
1669367100000|2022-11-25 09:05:00|6249.2|6246.2|6247.1|6244.1|6249.8|6247.5|6245.3|6242.9|426
1669367400000|2022-11-25 09:10:00|6246.6|6243.6|6244.4|6242.6|6248|6245.6|6243.5|6241|366
1669367700000|2022-11-25 09:15:00|6244.3|6242.5|6243.8|6240.8|6245.2|6242.8|6242.2|6239.9|453
1669368000000|2022-11-25 09:20:00|6243.9|6240.9|6239.8|6236.8|6244.3|6242|6238.7|6235.9|457
1669368300000|2022-11-25 09:25:00|6239.7|6237.9|6241.9|6238.9|6242.5|6240.7|6239.7|6237.2|354
1669368600000|2022-11-25 09:30:00|6242|6239|6247|6245.2|6247.6|6245.8|6240.9|6238.6|361
1669368900000|2022-11-25 09:35:00|6247.6|6244.6|6238.7|6235.7|6247.9|6245.6|6237.7|6235.1|390
1669369200000|2022-11-25 09:40:00|6238.5|6235.5|6238.7|6235.7|6248.8|6245.8|6236.4|6233.4|607
1669369500000|2022-11-25 09:45:00|6238.6|6235.6|6235.6|6233.8|6239.2|6236.8|6233.1|6230.6|528
1669369800000|2022-11-25 09:50:00|6235.5|6233.7|6231.9|6228.9|6235.5|6233.7|6229.2|6226.7|493
1669370100000|2022-11-25 09:55:00|6232.2|6229.2|6235|6233.2|6235.6|6233.3|6230.2|6227.8|417
1669370400000|2022-11-25 10:00:00|6235.1|6233.3|6232.1|6230.3|6236|6233.5|6229.4|6227|416
1669370700000|2022-11-25 10:05:00|6232|6230.2|6236.6|6233.6|6238|6235.6|6231.4|6229.1|416
1669371000000|2022-11-25 10:10:00|6236.7|6233.7|6237.6|6235.8|6239.1|6236.7|6235.2|6232.7|402
1669371300000|2022-11-25 10:15:00|6237.7|6235.9|6239.8|6238|6241.1|6238.8|6236.5|6234.4|380
1669371600000|2022-11-25 10:20:00|6239.9|6238.1|6243.7|6240.7|6245.3|6243.1|6239.8|6237.5|363
1669371900000|2022-11-25 10:25:00|6244.2|6241.2|6247.5|6244.5|6247.8|6245.4|6242.5|6240.3|365
1669372200000|2022-11-25 10:30:00|6247.4|6244.4|6247.9|6246.1|6249.9|6247.5|6244.1|6241.8|446
1669372500000|2022-11-25 10:35:00|6248|6246.2|6248.5|6246.7|6250.8|6248.3|6247.4|6245|438
1669372800000|2022-11-25 10:40:00|6248.3|6246.5|6244.7|6242.9|6250|6248.2|6244.2|6242.4|311
1669373100000|2022-11-25 10:45:00|6244.8|6243|6246.6|6243.6|6248.6|6246|6244.3|6242.2|429
1669373400000|2022-11-25 10:50:00|6246.4|6243.4|6245.3|6242.3|6248.8|6245.8|6243|6240.3|409
1669373700000|2022-11-25 10:55:00|6245.2|6242.2|6243.1|6240.1|6246.7|6243.7|6242.5|6239.5|441
1669374000000|2022-11-25 11:00:00|6242.8|6239.8|6239.8|6238|6242.9|6239.9|6238.5|6236.2|364
1669374300000|2022-11-25 11:05:00|6239.9|6238.1|6234.7|6232.9|6240.7|6238.3|6234.1|6231.7|459
1669374600000|2022-11-25 11:10:00|6234.6|6232.8|6236.3|6234.5|6236.3|6234.5|6232.5|6230.6|376
1669374900000|2022-11-25 11:15:00|6236.7|6234.9|6236.1|6234.3|6239.8|6237.4|6235.8|6233.6|381
1669375200000|2022-11-25 11:20:00|6236.2|6234.4|6238.3|6236.5|6238.6|6236.6|6235.6|6233.8|328
1669375500000|2022-11-25 11:25:00|6238.2|6236.4|6242.1|6240.3|6243.4|6241.1|6238.1|6235.9|320
1669375800000|2022-11-25 11:30:00|6242.2|6240.4|6241.3|6239.5|6243.8|6241.5|6240.3|6237.9|419
1669376100000|2022-11-25 11:35:00|6241.2|6239.4|6238.9|6237.1|6242.3|6239.9|6237.7|6235.4|347
1669376400000|2022-11-25 11:40:00|6239|6237.2|6238.5|6235.5|6240.4|6238.3|6238|6235.5|265
1669376700000|2022-11-25 11:45:00|6238.6|6235.6|6237.4|6235.6|6239.3|6236.8|6236.3|6234|322
1669377000000|2022-11-25 11:50:00|6237.5|6235.7|6236.6|6234.8|6238.2|6236.4|6235.7|6233.8|372
1669377300000|2022-11-25 11:55:00|6236.5|6234.7|6232|6230.2|6237.4|6235.6|6231.6|6229.6|403
1669377600000|2022-11-25 12:00:00|6232.3|6230.5|6236.6|6234.8|6237.6|6235.2|6231.8|6229.5|338
1669377900000|2022-11-25 12:05:00|6236.5|6234.7|6236.6|6234.8|6238.1|6235.9|6234|6232.2|277
1669378200000|2022-11-25 12:10:00|6236.5|6234.7|6238.5|6236.7|6238.6|6236.8|6234.3|6232.5|338
1669378500000|2022-11-25 12:15:00|6238.4|6236.6|6237.3|6235.5|6239.2|6237.2|6234.9|6232.5|323
1669378800000|2022-11-25 12:20:00|6237.2|6235.4|6238.4|6236.6|6240.6|6238.2|6237.2|6235.4|322
1669379100000|2022-11-25 12:25:00|6238.2|6236.4|6238|6236.2|6240.8|6238.4|6237.2|6234.7|277
1669379400000|2022-11-25 12:30:00|6238.1|6236.3|6238.8|6237|6240.8|6238.9|6237.3|6234.9|385
1669379700000|2022-11-25 12:35:00|6239.1|6236.1|6238.7|6235.7|6239.8|6238|6235.6|6233.2|373
1669380000000|2022-11-25 12:40:00|6238.6|6235.6|6235.3|6233.5|6238.9|6236.1|6234.8|6232.4|334
1669380300000|2022-11-25 12:45:00|6235.4|6233.6|6237|6235.2|6238.5|6236.2|6235.4|6233.3|315
1669380600000|2022-11-25 12:50:00|6237.1|6235.3|6237.9|6236.1|6239.9|6237.9|6236.8|6234.5|259
1669380900000|2022-11-25 12:55:00|6238.6|6235.6|6236.4|6233.4|6240.4|6238|6232.7|6230.1|392
1669381200000|2022-11-25 13:00:00|6236.5|6233.5|6236.9|6233.9|6237.2|6234.6|6234.2|6231.6|450
1669381500000|2022-11-25 13:05:00|6236.8|6233.8|6233.7|6231.9|6237.5|6235.2|6232.3|6230.3|444
1669381800000|2022-11-25 13:10:00|6233.6|6231.8|6232.7|6229.7|6235.1|6233.1|6231.6|6229.7|372
1669382100000|2022-11-25 13:15:00|6232.6|6229.6|6231.6|6229.8|6233.9|6232|6229.2|6227.3|446
1669382400000|2022-11-25 13:20:00|6231.5|6229.7|6228.1|6226.3|6233.1|6230.7|6226.6|6224.7|534
1669382700000|2022-11-25 13:25:00|6228.7|6225.7|6228.1|6225.1|6230.3|6228.2|6226.7|6224.5|493
1669383000000|2022-11-25 13:30:00|6228|6225|6226.3|6224.5|6228.2|6226|6224.9|6223.1|376
1669383300000|2022-11-25 13:35:00|6226.4|6224.6|6228.7|6226.9|6229.4|6227|6225.2|6223.3|290
1669383600000|2022-11-25 13:40:00|6228.8|6227|6225.4|6223.6|6230.4|6228|6225.2|6223.4|243
1669383900000|2022-11-25 13:45:00|6225.3|6223.5|6226.1|6224.3|6227.3|6225.1|6225.2|6223.1|286
1669384200000|2022-11-25 13:50:00|6226.2|6224.4|6228.9|6227.1|6229.2|6227.3|6225.6|6223.8|280
1669384500000|2022-11-25 13:55:00|6229|6227.2|6229.5|6227.7|6231.2|6229.4|6227.7|6225.9|316
1669384800000|2022-11-25 14:00:00|6229.6|6227.8|6227.1|6225.3|6231.1|6229|6226.1|6223.7|390
1669385100000|2022-11-25 14:05:00|6227.7|6224.7|6226|6224.2|6228.2|6225.8|6225.6|6223.8|282
1669385400000|2022-11-25 14:10:00|6226.1|6224.3|6226.9|6225.1|6228.4|6226.2|6225.4|6223.6|346
1669385700000|2022-11-25 14:15:00|6227|6225.2|6222.5|6220.7|6227.7|6225.5|6219.9|6218.1|337
1669386000000|2022-11-25 14:20:00|6222.6|6220.8|6224.6|6222.8|6225.6|6223.5|6221.4|6219.3|332
1669386300000|2022-11-25 14:25:00|6224.4|6222.6|6230|6228.2|6231.3|6229|6222.8|6220.4|364
1669386600000|2022-11-25 14:30:00|6230.2|6228.4|6229.7|6226.7|6232.7|6230.6|6228.2|6225.8|505
1669386900000|2022-11-25 14:35:00|6229|6227.2|6234.8|6231.8|6237.3|6234.7|6228.7|6226.2|492
1669387200000|2022-11-25 14:40:00|6234.9|6231.9|6240.2|6237.2|6240.3|6237.8|6232.9|6230.6|508
1669387500000|2022-11-25 14:45:00|6240.3|6237.3|6239.1|6237.3|6240.9|6239.1|6237.5|6235.1|384
1669387800000|2022-11-25 14:50:00|6239.2|6237.4|6242.7|6240.9|6246|6244.2|6238.8|6237|409
1669388100000|2022-11-25 14:55:00|6242.6|6240.8|6243.1|6241.3|6246.6|6244.8|6241.9|6240.1|415
1669388400000|2022-11-25 15:00:00|6243.2|6241.4|6239.5|6237.7|6244.7|6242.6|6239.5|6237.7|524
1669388700000|2022-11-25 15:05:00|6239.6|6237.8|6238.2|6236.4|6243.8|6241.5|6236.8|6234.7|412
1669389000000|2022-11-25 15:10:00|6238.1|6236.3|6235.5|6232.5|6239.3|6236.8|6234.6|6232.3|444
1669389300000|2022-11-25 15:15:00|6235|6233.2|6236.8|6235|6239.2|6236.6|6233.7|6230.9|348
1669389600000|2022-11-25 15:20:00|6236.9|6235.1|6234.4|6232.6|6239.4|6237.3|6234.2|6231.8|354
1669389900000|2022-11-25 15:25:00|6235|6232|6235.8|6234|6237.2|6234.7|6233.7|6231.4|483
1669390200000|2022-11-25 15:30:00|6235.4|6233.6|6238.8|6235.8|6239.7|6237.3|6235.1|6233|441
1669390500000|2022-11-25 15:35:00|6238.7|6235.7|6235.8|6234|6239.2|6236.6|6234.4|6232|382
1669390800000|2022-11-25 15:40:00|6235.9|6234.1|6238.3|6235.3|6239.2|6237|6235.1|6232.5|428
1669391100000|2022-11-25 15:45:00|6238.1|6235.1|6235.8|6234|6239.7|6237.3|6234.5|6232.1|463
1669391400000|2022-11-25 15:50:00|6235.9|6234.1|6239.5|6236.5|6242.1|6239.2|6235.8|6233.6|480
1669391700000|2022-11-25 15:55:00|6239.3|6237.5|6240.7|6238.9|6241.9|6240.1|6239.1|6236.6|383
1669392000000|2022-11-25 16:00:00|6241|6239.2|6242.7|6240.9|6243.4|6241.6|6239|6236.7|459
1669392300000|2022-11-25 16:05:00|6242.6|6240.8|6241.8|6240|6244.6|6242|6240.6|6238.3|371
1669392600000|2022-11-25 16:10:00|6242.8|6239.8|6239.4|6237.6|6244.2|6241.2|6236.8|6234.3|329
1669392900000|2022-11-25 16:15:00|6239.5|6237.7|6242.9|6239.9|6243.9|6241.4|6236.4|6234.6|320
1669393200000|2022-11-25 16:20:00|6242.7|6239.7|6241.3|6239.5|6244.9|6242.4|6240.1|6237.8|395
1669393500000|2022-11-25 16:25:00|6241.4|6239.6|6240.7|6237.7|6242.3|6240|6239.3|6236.9|406
1669393800000|2022-11-25 16:30:00|6240.8|6237.8|6242.9|6239.9|6243.1|6240.6|6237.6|6235.2|319
1669394100000|2022-11-25 16:35:00|6243.2|6240.2|6242.6|6239.6|6243.4|6240.7|6240.7|6237.8|264
1669394400000|2022-11-25 16:40:00|6242.8|6239.8|6241.5|6238.5|6243|6240.6|6239.8|6237.2|241
1669394700000|2022-11-25 16:45:00|6241.6|6238.6|6247.2|6244.2|6247.3|6245.1|6241.2|6238.4|245
1669395000000|2022-11-25 16:50:00|6246.6|6244.8|6246.9|6243.9|6247.2|6245.1|6245.3|6242.7|171
1669395300000|2022-11-25 16:55:00|6246.8|6243.8|6244.3|6241.3|6246.8|6244.3|6244|6241.2|189
1669395600000|2022-11-25 17:00:00|6244.2|6241.2|6241.8|6238.8|6245.3|6242.5|6241.7|6238.7|204
1669395900000|2022-11-25 17:05:00|6241.7|6238.7|6245.5|6242.5|6245.6|6242.6|6241.3|6238.3|260
1669396200000|2022-11-25 17:10:00|6245.6|6242.6|6247.1|6245.3|6248.1|6245.8|6245.3|6242.6|213
1669396500000|2022-11-25 17:15:00|6247.7|6244.7|6244.9|6241.9|6248.1|6245.7|6244.1|6241.6|276
1669396800000|2022-11-25 17:20:00|6245|6242|6243.7|6241.9|6245.5|6243.5|6243.1|6240.8|236
1669397100000|2022-11-25 17:25:00|6243.6|6241.8|6246.1|6244.3|6246.5|6244.3|6243.5|6241.4|201
1669397400000|2022-11-25 17:30:00|6246|6244.2|6242.5|6240.7|6246|6244.2|6241.8|6239.6|236
1669397700000|2022-11-25 17:35:00|6243.5|6240.5|6244.5|6242.7|6245.6|6243.8|6242.6|6240.3|292
1669398000000|2022-11-25 17:40:00|6244.4|6242.6|6244.2|6242.4|6245.5|6243.7|6242.3|6240.4|253
1669398300000|2022-11-25 17:45:00|6244.4|6242.6|6242.1|6240.3|6244.4|6242.6|6240.9|6238.8|295
1669398600000|2022-11-25 17:50:00|6242.8|6239.8|6241.8|6240|6243.6|6241.2|6241.2|6238.8|311
1669398900000|2022-11-25 17:55:00|6241.9|6240.1|6239.6|6236.6|6242.5|6240.1|6238.3|6235.3|403
1669399200000|2022-11-25 18:00:00|6239.8|6236.8|6237.1|6234.1|6239.8|6236.8|6235.6|6232.9|361
1669399500000|2022-11-25 18:05:00|6237.2|6234.2|6240.8|6237.8|6241|6238.1|6236.6|6234.1|247
1669399800000|2022-11-25 18:10:00|6240.5|6237.5|6242.1|6239.1|6242.5|6239.5|6239.8|6237.2|234
1669400100000|2022-11-25 18:15:00|6242|6239|6242.5|6239.5|6242.8|6239.8|6241.9|6238.9|59
1669400400000|2022-11-25 18:20:00|6242.4|6239.4|6242|6239|6242.7|6239.7|6236.9|6232.9|100
1669400700000|2022-11-25 18:25:00|6241.7|6238.7|6241.6|6238.6|6242.2|6239.2|6241.1|6237.6|109
1669401000000|2022-11-25 18:30:00|6241.5|6238.5|6242.1|6239.1|6242.3|6239.3|6241.2|6238.2|132
1669401300000|2022-11-25 18:35:00|6242.4|6239.4|6244.5|6241.5|6245.5|6241.9|6242|6239|114
1669401600000|2022-11-25 18:40:00|6244.4|6241.4|6244.7|6241.7|6245|6241.9|6244.3|6240.7|141
1669401900000|2022-11-25 18:45:00|6244.8|6241.8|6245.1|6242.1|6248.4|6244.4|6244.8|6241.1|362
1669402200000|2022-11-25 18:50:00|6245|6242|6246.3|6242.3|6248.1|6244.1|6244.9|6241|314
1669402500000|2022-11-25 18:55:00|6246.2|6242.2|6246.2|6242.2|6252.3|6248.3|6244.2|6240.2|415
1669402800000|2022-11-25 19:00:00|6246.3|6242.3|6246.3|6242.3|6247.5|6243.5|6244.2|6240.2|367
1669403100000|2022-11-25 19:05:00|6246.2|6242.2|6246.7|6242.7|6247.5|6243.5|6244|6240|480
1669403400000|2022-11-25 19:10:00|6246.6|6242.6|6246.6|6242.6|6247.4|6243.4|6244.3|6240.3|515
1669403700000|2022-11-25 19:15:00|6246.5|6242.5|6246.9|6242.9|6247.8|6243.8|6245.9|6241.9|404
1669404000000|2022-11-25 19:20:00|6247.1|6243.1|6247|6243|6247.5|6243.5|6245.2|6241.2|449
1669404300000|2022-11-25 19:25:00|6247.1|6243.1|6246.7|6242.7|6248.3|6244.3|6246.2|6242.2|464
1669404600000|2022-11-25 19:30:00|6246.8|6242.8|6246.4|6242.4|6251.9|6247.9|6239|6235|456
1669404900000|2022-11-25 19:35:00|6246.5|6242.5|6245.9|6241.9|6247.4|6243.4|6244.6|6240.6|438
1669405200000|2022-11-25 19:40:00|6246.6|6242.6|6253.2|6249.2|6253.5|6249.5|6244.4|6240.4|465
1669405500000|2022-11-25 19:45:00|6253|6249|6249.1|6245.1|6253|6249|6248|6244|417
1669405800000|2022-11-25 19:50:00|6249.4|6245.4|6248.8|6244.8|6250.5|6246.5|6248.1|6244.1|405
1669406100000|2022-11-25 19:55:00|6248.7|6244.7|6248.7|6244.7|6250.8|6246.8|6245.9|6241.9|433
1669406400000|2022-11-25 20:00:00|6248.8|6244.8|6249.3|6245.3|6250.2|6246.2|6247.8|6243.8|347
1669406700000|2022-11-25 20:05:00|6249.8|6245.8|6249|6245|6251.1|6247.1|6246.3|6242.3|222
1669407000000|2022-11-25 20:10:00|6249.1|6245.1|6253.8|6249.8|6255.5|6251.5|6245.9|6241.9|259
1669407300000|2022-11-25 20:15:00|6253|6249|6253|6249|6255.2|6251.2|6251.2|6247.2|128
1669407600000|2022-11-25 20:20:00|6253.2|6249.2|6254.5|6250.5|6254.9|6250.9|6252.6|6248.6|104
1669407900000|2022-11-25 20:25:00|6254.4|6250.4|6256.5|6252.5|6258.2|6254.2|6254.3|6250.3|100
1669408200000|2022-11-25 20:30:00|6256.8|6252.8|6256.3|6252.3|6258.2|6254.2|6255|6251|130
1669408500000|2022-11-25 20:35:00|6256.1|6252.1|6257.1|6253.1|6258.2|6254.2|6254.5|6250.5|62
1669408800000|2022-11-25 20:40:00|6258.2|6254.2|6255.5|6251.5|6258.2|6254.2|6251.5|6247.5|242
1669409100000|2022-11-25 20:45:00|6252.5|6248.5|6253.2|6249.2|6258.9|6254.9|6251.6|6247.6|148
1669409400000|2022-11-25 20:50:00|6253.3|6249.3|6253.8|6249.8|6256.1|6252.1|6251.3|6247.3|55
1669409700000|2022-11-25 20:55:00|6253.3|6249.3|6251.5|6247.5|6258.2|6254.2|6250.2|6246.2|270
1669410000000|2022-11-25 21:00:00|6251.8|6247.8|6251.9|6247.9|6253.3|6249.3|6250|6246|256
1669410300000|2022-11-25 21:05:00|6251.7|6247.7|6251.1|6247.1|6254.7|6250.7|6250.8|6246.8|189
1669410600000|2022-11-25 21:10:00|6252.6|6248.6|6251.9|6247.9|6256.7|6252.7|6250.9|6246.9|323
1669410900000|2022-11-25 21:15:00|6251.6|6247.6|6253.3|6249.3|6254.7|6250.7|6250.8|6246.8|373
1669411200000|2022-11-25 21:20:00|6253.4|6249.4|6255.5|6251.5|6256.6|6252.6|6253.3|6249.3|351
1669411500000|2022-11-25 21:25:00|6255.8|6251.8|6256.6|6252.6|6257|6253|6253.5|6249.5|183
1669411800000|2022-11-25 21:30:00|6255.8|6251.8|6257.5|6253.5|6258|6254|6254.5|6250.5|113
1669412100000|2022-11-25 21:35:00|6257.3|6253.3|6254.6|6250.6|6257.8|6253.8|6253.6|6249.6|145
1669412400000|2022-11-25 21:40:00|6255|6251|6256.7|6252.7|6257.3|6253.3|6252.8|6248.8|148
1669412700000|2022-11-25 21:45:00|6255.6|6251.6|6255.3|6251.3|6258.9|6254.9|6253.8|6249.8|128
1669413000000|2022-11-25 21:50:00|6255.4|6251.4|6253.4|6249.4|6256.2|6252.2|6249.4|6245.4|137
1669413300000|2022-11-25 21:55:00|6248|6244|6253.4|6249.4|6256|6252|6246.5|6242.5|76
1669582800000|2022-11-27 21:00:00|6223.2|6218|6233.8|6223.8|6239|6229|6220|6211.8|110
1669583100000|2022-11-27 21:05:00|6234.2|6224.2|6239.5|6229.5|6241.4|6231.4|6232.3|6222.3|5
1669583400000|2022-11-27 21:10:00|6233.5|6223.5|6235.4|6226.8|6239.2|6229.2|6229.3|6219.8|29
1669583700000|2022-11-27 21:15:00|6234.3|6224.3|6232.9|6225.1|6237.8|6227.8|6230.7|6221.4|25
1669584000000|2022-11-27 21:20:00|6232.1|6225.5|6232.8|6225.8|6234|6225.8|6232.1|6225.1|15
1669584300000|2022-11-27 21:25:00|6232.3|6225.3|6231.1|6225.9|6234.9|6226.3|6231.1|6224.8|31
1669584600000|2022-11-27 21:30:00|6230.8|6225.5|6230.8|6225.3|6230.8|6225.5|6230.8|6225.3|3
1669584900000|2022-11-27 21:35:00|6229.7|6224.2|6228.7|6223.2|6231.5|6224.5|6228.5|6223.2|11
1669585200000|2022-11-27 21:40:00|6230.6|6224.2|6226.6|6220|6232.3|6225.8|6224.7|6218.7|64
1669585500000|2022-11-27 21:45:00|6225.2|6218.8|6223.7|6217.3|6225.3|6219.1|6221.6|6214.1|75
1669585800000|2022-11-27 21:50:00|6225.7|6217.1|6223.9|6215.4|6225.8|6218.2|6218.9|6214|49
1669586100000|2022-11-27 21:55:00|6221.7|6215.3|6226.1|6216.5|6226.8|6217.2|6220.6|6215|38
1669586400000|2022-11-27 22:00:00|6226.2|6216.2|6223.4|6219.4|6228.2|6222.4|6223.3|6213.9|145
1669586700000|2022-11-27 22:05:00|6223.5|6219.5|6224.7|6220.7|6226.8|6222.8|6220.6|6216.6|147
1669587000000|2022-11-27 22:10:00|6225.5|6221.5|6223.8|6219.8|6226.7|6222.7|6217.8|6213.8|96
1669587300000|2022-11-27 22:15:00|6223.9|6219.9|6224.3|6220.3|6224.6|6220.6|6223.5|6219.5|39
1669587600000|2022-11-27 22:20:00|6223.7|6219.7|6222.8|6218.8|6224.3|6220.3|6220.7|6216.7|40
1669587900000|2022-11-27 22:25:00|6222.9|6218.9|6226.1|6222.1|6226.2|6222.2|6222.8|6218.8|26
1669588200000|2022-11-27 22:30:00|6226.5|6222.5|6229.7|6225.7|6237.1|6233.1|6225.7|6221.7|77
1669588500000|2022-11-27 22:35:00|6229.8|6225.8|6224.1|6220.1|6236.2|6232.2|6222.7|6218.7|89
1669588800000|2022-11-27 22:40:00|6224.3|6220.3|6221.5|6217.5|6226.5|6222.5|6221.3|6217.3|71
1669589100000|2022-11-27 22:45:00|6221.2|6217.2|6223|6219|6223.5|6219.5|6221.1|6217.1|28
1669589400000|2022-11-27 22:50:00|6223.2|6219.2|6222.2|6218.2|6223.2|6219.2|6221.7|6217.7|24
1669589700000|2022-11-27 22:55:00|6222|6218|6219.6|6215.6|6222.2|6218.2|6218.3|6214.3|48
1669590000000|2022-11-27 23:00:00|6219.8|6215.8|6220.2|6217.2|6224.9|6220.9|6218.8|6215.6|192
1669590300000|2022-11-27 23:05:00|6220.1|6217.1|6222.1|6219.1|6226.1|6222.1|6220.1|6217.1|121
1669590600000|2022-11-27 23:10:00|6222.4|6219.4|6222.4|6219.4|6224|6220.7|6221.5|6218.5|199
1669590900000|2022-11-27 23:15:00|6222|6219|6224.1|6221.1|6225|6221.7|6222|6219|333
1669591200000|2022-11-27 23:20:00|6223.9|6220.9|6221.7|6218.7|6225.2|6222.2|6221|6218|204
1669591500000|2022-11-27 23:25:00|6221.8|6218.8|6221.4|6218.4|6225.6|6221.6|6219.1|6216.1|262
1669591800000|2022-11-27 23:30:00|6221.1|6218.1|6220.7|6217.7|6222.8|6219.5|6218.9|6215.9|370
1669592100000|2022-11-27 23:35:00|6221.1|6218.1|6221.9|6218.9|6222.4|6219.4|6219.2|6216.2|315
1669592400000|2022-11-27 23:40:00|6222|6219|6220.6|6217.6|6222.2|6219.2|6219.9|6216.9|188
1669592700000|2022-11-27 23:45:00|6220.5|6217.5|6223.1|6220.1|6223.1|6220.1|6219.5|6216.5|224
1669593000000|2022-11-27 23:50:00|6223.2|6220.2|6222|6219|6223.9|6220.9|6218.6|6215.6|306
1669593300000|2022-11-27 23:55:00|6222.1|6219.1|6217.6|6214.6|6222.1|6219.1|6217.5|6214.5|286
1669593600000|2022-11-28 00:00:00|6217.7|6214.7|6216.3|6214.5|6220.8|6218.2|6216.3|6214.5|396
1669593900000|2022-11-28 00:05:00|6216|6214.2|6219.6|6216.6|6219.6|6217|6215.4|6213.6|319
1669594200000|2022-11-28 00:10:00|6219|6217.2|6217.6|6215.8|6219.3|6217.2|6216.2|6214|303
1669594500000|2022-11-28 00:15:00|6217.5|6215.7|6219|6217.2|6219.5|6217.7|6216.8|6214.4|267
1669594800000|2022-11-28 00:20:00|6219.1|6217.3|6221.5|6219.7|6221.6|6219.8|6218.1|6216.3|215
1669595100000|2022-11-28 00:25:00|6221.4|6219.6|6225.3|6222.3|6225.6|6222.7|6221|6219.2|261
1669595400000|2022-11-28 00:30:00|6225.1|6222.1|6226.9|6223.9|6228.1|6225.5|6223.2|6220.8|303
1669595700000|2022-11-28 00:35:00|6227|6224|6226.7|6223.7|6227.9|6225.5|6225|6222.6|271
1669596000000|2022-11-28 00:40:00|6226.6|6223.6|6229.8|6228|6229.8|6228|6225.4|6223|385
1669596300000|2022-11-28 00:45:00|6229.7|6227.9|6230.5|6228.7|6231.5|6229.7|6228.7|6226.9|335
1669596600000|2022-11-28 00:50:00|6230.4|6228.6|6229|6227.2|6231.4|6229.6|6226.1|6224.3|353
1669596900000|2022-11-28 00:55:00|6229.5|6227.7|6228.7|6226.9|6229.5|6227.7|6226.9|6225.1|304
1669597200000|2022-11-28 01:00:00|6229.4|6227.6|6226.2|6224.4|6230|6227.6|6224.2|6222.4|380
1669597500000|2022-11-28 01:05:00|6226.1|6224.3|6221.2|6219.4|6226.9|6224.4|6219|6216.7|364
1669597800000|2022-11-28 01:10:00|6221.3|6219.5|6212.7|6209.7|6222|6220.2|6212.7|6209.7|364
1669598100000|2022-11-28 01:15:00|6212.6|6209.6|6213.8|6210.8|6216.7|6214.7|6211.2|6209|520
1669598400000|2022-11-28 01:20:00|6213.9|6210.9|6210.5|6208.7|6214.1|6211.7|6210|6208.2|456
1669598700000|2022-11-28 01:25:00|6210.6|6208.8|6208.9|6205.9|6212.1|6210.3|6207.1|6204.7|444
1669599000000|2022-11-28 01:30:00|6209|6206|6205.3|6203.5|6210.9|6209|6205.1|6202.8|506
1669599300000|2022-11-28 01:35:00|6205.2|6203.4|6201.6|6199.8|6206.3|6203.4|6200.8|6198.2|550
1669599600000|2022-11-28 01:40:00|6201.5|6199.7|6197.2|6195.4|6202.4|6200|6196|6193.7|473
1669599900000|2022-11-28 01:45:00|6197.1|6195.3|6194.2|6192.4|6198.4|6195.8|6192.4|6189.7|435
1669600200000|2022-11-28 01:50:00|6194.7|6192.9|6197.3|6195.5|6197.9|6195.5|6192.7|6190|356
1669600500000|2022-11-28 01:55:00|6197.4|6195.6|6200.5|6197.5|6201|6198.6|6196.8|6193.9|422
1669600800000|2022-11-28 02:00:00|6200.6|6197.6|6198.5|6196.7|6201.9|6199.2|6198.2|6196|353
1669601100000|2022-11-28 02:05:00|6198.7|6196.9|6199.1|6196.1|6200.3|6197.9|6196|6193.7|362
1669601400000|2022-11-28 02:10:00|6199.2|6196.2|6205|6202|6205.7|6203.2|6198.5|6196|444
1669601700000|2022-11-28 02:15:00|6204.4|6202.6|6203.8|6202|6208.7|6206.9|6203.7|6201.4|389
1669602000000|2022-11-28 02:20:00|6203.7|6201.9|6203.4|6201.6|6204.9|6202.7|6202.4|6200.2|343
1669602300000|2022-11-28 02:25:00|6203.3|6201.5|6202.4|6200.6|6206.8|6204.5|6201.8|6200|333
1669602600000|2022-11-28 02:30:00|6202.5|6200.7|6206.6|6204.8|6208.2|6206.4|6202.5|6200.7|453
1669602900000|2022-11-28 02:35:00|6206.8|6205|6212.6|6210.8|6212.8|6211|6206.1|6203.9|402
1669603200000|2022-11-28 02:40:00|6212.5|6210.7|6216.1|6213.1|6216.2|6213.6|6210.5|6208.3|333
1669603500000|2022-11-28 02:45:00|6216.2|6213.2|6214.2|6211.2|6216.8|6214.6|6212.3|6209.9|396
1669603800000|2022-11-28 02:50:00|6214.3|6211.3|6212.5|6209.5|6216.6|6214.2|6211.3|6209.1|324
1669604100000|2022-11-28 02:55:00|6212.4|6209.4|6210|6207|6213.3|6210.3|6209.1|6206.1|337
1669604400000|2022-11-28 03:00:00|6210.1|6207.1|6208.1|6206.3|6211.4|6208.8|6207.1|6204.5|355
1669604700000|2022-11-28 03:05:00|6208.8|6205.8|6206.2|6203.2|6209.3|6206.4|6205.8|6203.2|335
1669605000000|2022-11-28 03:10:00|6206.3|6203.3|6207.2|6204.2|6208|6205|6204.1|6201.7|344
1669605300000|2022-11-28 03:15:00|6207.3|6204.3|6208.6|6205.6|6209.3|6206.3|6205.6|6202.8|340
1669605600000|2022-11-28 03:20:00|6208.5|6205.5|6207.9|6204.9|6210.2|6207.4|6207.7|6204.9|305
1669605900000|2022-11-28 03:25:00|6207.7|6204.7|6205.9|6202.9|6207.9|6204.9|6205.2|6202.2|300
1669606200000|2022-11-28 03:30:00|6205.8|6202.8|6207.5|6205.7|6208.1|6205.9|6205.6|6202.8|272
1669606500000|2022-11-28 03:35:00|6207.4|6205.6|6207.8|6206|6209.7|6207.3|6206.8|6204.4|263
1669606800000|2022-11-28 03:40:00|6209|6205.8|6210.9|6207.9|6211.3|6209.4|6208.5|6205.8|259
1669607100000|2022-11-28 03:45:00|6210.8|6207.8|6210|6207|6210.9|6208.7|6208.3|6206.4|208
1669607400000|2022-11-28 03:50:00|6209.9|6206.9|6209.4|6207.6|6210.2|6207.7|6208.2|6205.9|158
1669607700000|2022-11-28 03:55:00|6209.3|6207.5|6210.5|6208.7|6211.5|6209.1|6208.5|6206.4|205
1669608000000|2022-11-28 04:00:00|6210.6|6208.8|6214.5|6212.7|6215.2|6213.4|6210.6|6208.3|208
1669608300000|2022-11-28 04:05:00|6214.6|6212.8|6210.9|6209.1|6215.7|6213.4|6210.7|6208.9|183
1669608600000|2022-11-28 04:10:00|6211|6209.2|6211.8|6210|6211.9|6210.1|6209.8|6207.8|154
1669608900000|2022-11-28 04:15:00|6211.9|6210.1|6214|6211|6214.7|6212.4|6211.8|6210|221
1669609200000|2022-11-28 04:20:00|6213.2|6211.4|6215.2|6213.4|6215.4|6213.6|6212.5|6210.7|194
1669609500000|2022-11-28 04:25:00|6215.1|6213.3|6215.9|6212.9|6216.9|6214.5|6213.6|6211.2|291
1669609800000|2022-11-28 04:30:00|6216|6213|6213.6|6211.8|6216.5|6213.5|6212.9|6210.7|282
1669610100000|2022-11-28 04:35:00|6213.5|6211.7|6214.2|6211.2|6214.8|6212.2|6212.4|6209.4|253
1669610400000|2022-11-28 04:40:00|6214.1|6211.1|6213.9|6210.9|6216.5|6213.7|6213.7|6210.8|267
1669610700000|2022-11-28 04:45:00|6213.8|6210.8|6215.1|6212.1|6215.2|6212.2|6212.4|6209.7|255
1669611000000|2022-11-28 04:50:00|6215|6212|6215.9|6214.1|6216.4|6214.1|6214.8|6211.8|151
1669611300000|2022-11-28 04:55:00|6215.8|6214|6215.2|6213.4|6216.9|6215.1|6214.8|6213|179
1669611600000|2022-11-28 05:00:00|6215.3|6213.5|6211.2|6209.4|6215.3|6213.5|6211.2|6209.3|181
1669611900000|2022-11-28 05:05:00|6211.3|6209.5|6209.6|6207.8|6211.6|6209.5|6208.1|6205.7|214
1669612200000|2022-11-28 05:10:00|6209.7|6207.9|6210.1|6208.3|6212.3|6210.2|6209.4|6206.9|255
1669612500000|2022-11-28 05:15:00|6210.2|6208.4|6206|6203|6211.6|6209.2|6205.7|6203|307
1669612800000|2022-11-28 05:20:00|6206.1|6203.1|6206.3|6203.3|6208.5|6206.4|6205.4|6203.1|194
1669613100000|2022-11-28 05:25:00|6205.7|6203.9|6204.1|6202.3|6207.2|6204.9|6203.5|6201.7|245
1669613400000|2022-11-28 05:30:00|6204|6202.2|6203.3|6200.3|6204.6|6202.4|6201|6199.2|263
1669613700000|2022-11-28 05:35:00|6203.2|6200.2|6202.2|6200.4|6204.8|6202.4|6201.9|6199.7|250
1669614000000|2022-11-28 05:40:00|6202.3|6200.5|6204.1|6201.1|6205.8|6204|6202.3|6200.5|258
1669614300000|2022-11-28 05:45:00|6204|6201|6201.9|6198.9|6204|6202.1|6201|6198.7|254
1669614600000|2022-11-28 05:50:00|6201.2|6199.4|6200.5|6197.5|6203.4|6201|6200.1|6197.1|344
1669614900000|2022-11-28 05:55:00|6200.4|6197.4|6201.3|6198.3|6202.2|6199.2|6199.1|6196.7|343
1669615200000|2022-11-28 06:00:00|6201.5|6198.5|6201.9|6198.9|6203.1|6200.6|6199.1|6196.1|372
1669615500000|2022-11-28 06:05:00|6201.8|6198.8|6202.2|6199.2|6203|6201.1|6199.2|6196.8|274
1669615800000|2022-11-28 06:10:00|6202.3|6199.3|6201.5|6198.5|6203|6200.6|6198.2|6195.9|298
1669616100000|2022-11-28 06:15:00|6201.7|6198.7|6203.9|6200.9|6204.5|6202.4|6200.8|6197.9|358
1669616400000|2022-11-28 06:20:00|6204|6201|6203.8|6200.8|6204.6|6202|6202.5|6200.5|279
1669616700000|2022-11-28 06:25:00|6203.7|6200.7|6201.8|6198.8|6204.5|6201.9|6200.2|6197.8|341
1669617000000|2022-11-28 06:30:00|6201.7|6198.7|6204.8|6201.8|6205.8|6202.8|6200.9|6198.5|302
1669617300000|2022-11-28 06:35:00|6204.9|6201.9|6207.4|6204.4|6208.3|6205.3|6204|6201.2|335
1669617600000|2022-11-28 06:40:00|6207.5|6204.5|6208.8|6207|6210|6207|6206.5|6203.5|319
1669617900000|2022-11-28 06:45:00|6209.9|6206.9|6211.2|6209.4|6211.6|6209.4|6208.6|6205.6|299
1669618200000|2022-11-28 06:50:00|6211.1|6209.3|6210.4|6207.4|6212.1|6209.9|6209.3|6206.3|324
1669618500000|2022-11-28 06:55:00|6210.3|6207.3|6207.3|6204.3|6210.8|6207.9|6206.4|6203.9|322
1669618800000|2022-11-28 07:00:00|6208|6205|6214.5|6211.5|6215|6212.8|6207.2|6204.4|384
1669619100000|2022-11-28 07:05:00|6213.9|6212.1|6210.8|6209|6215.9|6213.5|6210.8|6208.4|320
1669619400000|2022-11-28 07:10:00|6210.7|6208.9|6216.3|6213.3|6218|6215.5|6209.8|6207.9|412
1669619700000|2022-11-28 07:15:00|6216.2|6213.2|6217.6|6214.6|6218.6|6215.6|6213.4|6210.4|391
1669620000000|2022-11-28 07:20:00|6217.5|6214.5|6217.2|6214.2|6221.3|6218.8|6216.9|6213.9|349
1669620300000|2022-11-28 07:25:00|6217.1|6214.1|6211.5|6209.7|6217.2|6214.2|6211.5|6209.2|424
1669620600000|2022-11-28 07:30:00|6211.4|6209.6|6209.9|6206.9|6211.9|6209.6|6208.7|6205.7|385
1669620900000|2022-11-28 07:35:00|6209.8|6206.8|6208.3|6205.3|6210.8|6208.3|6207.4|6205|420
1669621200000|2022-11-28 07:40:00|6207.9|6204.9|6211.9|6208.9|6212.9|6210.8|6207.4|6204.4|490
1669621500000|2022-11-28 07:45:00|6211.8|6208.8|6211.9|6210.1|6213.3|6210.3|6208.5|6206.5|367
1669621800000|2022-11-28 07:50:00|6212|6210.2|6212.3|6209.3|6215.9|6213.7|6211.6|6209.2|271
1669622100000|2022-11-28 07:55:00|6212.2|6209.2|6209.2|6207.4|6213.1|6211.3|6208.4|6206|491
1669622400000|2022-11-28 08:00:00|6209.3|6207.5|6205.6|6203.8|6209.9|6208|6203.6|6201.3|587
1669622700000|2022-11-28 08:05:00|6205.7|6203.9|6215.8|6212.8|6216.5|6213.5|6204.8|6202.4|582
1669623000000|2022-11-28 08:10:00|6215.7|6212.7|6216.5|6213.5|6217|6214.5|6212.9|6209.9|489
1669623300000|2022-11-28 08:15:00|6216.3|6213.3|6217.4|6214.4|6218|6215.7|6214.1|6211.4|469
1669623600000|2022-11-28 08:20:00|6217.3|6214.3|6217.5|6214.5|6218.6|6216.4|6215|6212.4|397
1669623900000|2022-11-28 08:25:00|6217.1|6214.1|6224.2|6221.2|6225.8|6222.8|6216.9|6213.9|432
1669624200000|2022-11-28 08:30:00|6223.9|6220.9|6228.8|6225.8|6229.5|6227|6221.2|6218.3|548
1669624500000|2022-11-28 08:35:00|6228.1|6226.3|6229.9|6226.9|6230.9|6229.1|6224.2|6221.2|492
1669624800000|2022-11-28 08:40:00|6230|6227|6227.8|6226|6231.2|6228.9|6226.3|6223.8|501
1669625100000|2022-11-28 08:45:00|6227.9|6226.1|6225.7|6223.9|6228.5|6226.1|6223.7|6221.9|496
1669625400000|2022-11-28 08:50:00|6225.9|6224.1|6235.7|6232.7|6236.7|6233.7|6225.9|6224.1|536
1669625700000|2022-11-28 08:55:00|6235.6|6232.6|6234.4|6231.4|6235.9|6233.5|6231.7|6228.7|559
1669626000000|2022-11-28 09:00:00|6234.3|6231.3|6232.8|6231|6236.1|6234.3|6231.3|6229|540
1669626300000|2022-11-28 09:05:00|6232.9|6231.1|6229|6227.2|6234.2|6232.1|6228.2|6226.2|512
1669626600000|2022-11-28 09:10:00|6228.9|6227.1|6233.8|6232|6234|6232.1|6228.4|6226.1|444
1669626900000|2022-11-28 09:15:00|6233.6|6231.8|6237|6235.2|6237.7|6235.7|6232.6|6230.3|451
1669627200000|2022-11-28 09:20:00|6237.7|6234.7|6232.3|6230.5|6238.7|6236.6|6231.8|6229.5|563
1669627500000|2022-11-28 09:25:00|6232.4|6230.6|6230.9|6229.1|6232.7|6230.6|6228.8|6226.6|387
1669627800000|2022-11-28 09:30:00|6231|6229.2|6230.9|6227.9|6234|6231.7|6229.9|6227.9|365
1669628100000|2022-11-28 09:35:00|6230.7|6227.7|6233.2|6231.4|6234.5|6232.3|6228.5|6226.2|411
1669628400000|2022-11-28 09:40:00|6233.1|6231.3|6236.6|6234.8|6238.5|6236.2|6232.8|6230.6|366
1669628700000|2022-11-28 09:45:00|6236.4|6234.6|6230.5|6227.5|6237|6235.2|6227.8|6225.7|366
1669629000000|2022-11-28 09:50:00|6230.3|6227.3|6231.6|6228.6|6232.5|6230.2|6229.2|6226.4|371
1669629300000|2022-11-28 09:55:00|6231|6229.2|6228.7|6226.9|6233.7|6231.4|6227.1|6224.7|430
1669629600000|2022-11-28 10:00:00|6228.8|6227|6227.8|6226|6230.4|6228.6|6226.2|6224|367
1669629900000|2022-11-28 10:05:00|6227.7|6225.9|6232.4|6230.6|6232.4|6230.6|6226.4|6224.3|309
1669630200000|2022-11-28 10:10:00|6232.5|6230.7|6232.9|6229.9|6235.2|6232.2|6230.5|6228.3|410
1669630500000|2022-11-28 10:15:00|6232.3|6230.5|6235.4|6232.4|6235.6|6233.4|6229.6|6227.2|444
1669630800000|2022-11-28 10:20:00|6234.7|6232.9|6236|6234.2|6238.1|6235.8|6232.7|6230.3|412
1669631100000|2022-11-28 10:25:00|6235.9|6234.1|6235.7|6233.9|6238.9|6236.4|6235.6|6233.2|360
1669631400000|2022-11-28 10:30:00|6235.9|6234.1|6234.2|6232.4|6237.1|6234.8|6233.3|6230.9|352
1669631700000|2022-11-28 10:35:00|6234.3|6232.5|6233.4|6231.6|6236.1|6234|6233.1|6230.8|425
1669632000000|2022-11-28 10:40:00|6233.3|6231.5|6235|6233.2|6237.7|6235|6233.2|6230.8|360
1669632300000|2022-11-28 10:45:00|6235.1|6233.3|6229.6|6227.8|6235.1|6233.3|6229.6|6227.8|345
1669632600000|2022-11-28 10:50:00|6229.7|6227.9|6231.5|6228.5|6232.5|6230.1|6228.7|6226.8|349
1669632900000|2022-11-28 10:55:00|6231.6|6228.6|6230.4|6228.6|6232|6229.3|6229.2|6226.8|348
1669633200000|2022-11-28 11:00:00|6231|6228|6237.6|6234.6|6238|6235|6227.5|6225|467
1669633500000|2022-11-28 11:05:00|6237.4|6234.4|6239.6|6236.6|6240.5|6238.1|6236.5|6233.9|423
1669633800000|2022-11-28 11:10:00|6239.8|6236.8|6244.9|6241.9|6245.6|6243.4|6238.8|6236.5|400
1669634100000|2022-11-28 11:15:00|6245|6242|6240.3|6238.5|6246|6243.5|6239.3|6236.9|413
1669634400000|2022-11-28 11:20:00|6240.1|6238.3|6240.8|6239|6243.4|6241.4|6239.7|6237.4|364
1669634700000|2022-11-28 11:25:00|6241.4|6238.4|6240.1|6238.3|6243|6241.2|6239.7|6237.4|332
1669635000000|2022-11-28 11:30:00|6240.3|6238.5|6242|6240.2|6242.9|6241|6239.2|6237.4|310
1669635300000|2022-11-28 11:35:00|6241.9|6240.1|6236.3|6234.5|6242.3|6240.5|6233.4|6231.6|369
1669635600000|2022-11-28 11:40:00|6236.4|6234.6|6232.3|6230.5|6237.3|6235.5|6231.4|6229.6|418
1669635900000|2022-11-28 11:45:00|6232.4|6230.6|6233.1|6230.1|6233.1|6231.2|6229.7|6227.6|453
1669636200000|2022-11-28 11:50:00|6233|6230|6232.7|6229.7|6234.9|6232.7|6231.3|6228.8|324
1669636500000|2022-11-28 11:55:00|6232.8|6229.8|6234.5|6232.7|6235.3|6232.9|6231.2|6229.2|368
1669636800000|2022-11-28 12:00:00|6235.3|6232.3|6225.6|6222.6|6236|6233.6|6224.4|6221.8|396
1669637100000|2022-11-28 12:05:00|6225.5|6222.5|6227|6224|6228.3|6225.3|6224.4|6221.4|390
1669637400000|2022-11-28 12:10:00|6226.9|6223.9|6227.3|6224.3|6228.4|6225.4|6225.7|6222.8|305
1669637700000|2022-11-28 12:15:00|6227.2|6224.2|6226|6223|6229.2|6226.3|6224.8|6222.3|330
1669638000000|2022-11-28 12:20:00|6225.9|6222.9|6229.4|6226.4|6229.6|6226.9|6225.7|6222.8|330
1669638300000|2022-11-28 12:25:00|6229.3|6226.3|6223.1|6221.3|6229.4|6226.8|6222.3|6220.2|325
1669638600000|2022-11-28 12:30:00|6222.8|6221|6224|6222.2|6224.5|6222.4|6220.2|6217.9|283
1669638900000|2022-11-28 12:35:00|6223.9|6222.1|6222|6219|6224.9|6222.7|6221|6218.8|294
1669639200000|2022-11-28 12:40:00|6221.6|6218.6|6223|6221.2|6224.3|6222|6219.8|6218|230
1669639500000|2022-11-28 12:45:00|6222.9|6221.1|6222.3|6220.5|6224.8|6222.9|6220.1|6217.7|268
1669639800000|2022-11-28 12:50:00|6221.9|6220.1|6225.2|6223.4|6226|6224.2|6221|6218.6|326
1669640100000|2022-11-28 12:55:00|6224.8|6223|6224.3|6222.5|6227.5|6225.7|6223.8|6221.2|360
1669640400000|2022-11-28 13:00:00|6224.2|6222.4|6219.4|6217.6|6224.6|6222.8|6219.4|6217|400
1669640700000|2022-11-28 13:05:00|6219.3|6217.5|6219.7|6217.9|6221.1|6219.1|6217.2|6214.9|347
1669641000000|2022-11-28 13:10:00|6219.5|6217.7|6218.3|6216.5|6225.9|6223.9|6217.3|6215.5|405
1669641300000|2022-11-28 13:15:00|6218|6216.2|6211.8|6210|6218.6|6216.8|6210.1|6208.3|413
1669641600000|2022-11-28 13:20:00|6211.7|6209.9|6209.9|6208.1|6212.5|6210.5|6207.3|6205.2|528
1669641900000|2022-11-28 13:25:00|6209.8|6208|6210.2|6208.4|6212.1|6209.7|6208.7|6206.3|385
1669642200000|2022-11-28 13:30:00|6210.3|6208.5|6213.8|6212|6214.3|6212.5|6210.2|6208.4|398
1669642500000|2022-11-28 13:35:00|6213.4|6211.6|6220.8|6219|6223.1|6220.7|6212.6|6210.8|376
1669642800000|2022-11-28 13:40:00|6220.9|6219.1|6220.3|6217.3|6221.6|6219.7|6216.4|6214|382
1669643100000|2022-11-28 13:45:00|6220.4|6217.4|6220.4|6218.6|6223.7|6221.5|6218.6|6216.6|422
1669643400000|2022-11-28 13:50:00|6220.3|6218.5|6217.6|6215.8|6224.8|6222.4|6217.6|6215.4|392
1669643700000|2022-11-28 13:55:00|6217.7|6215.9|6219.5|6216.5|6220.4|6218.1|6216.2|6213.6|359
1669644000000|2022-11-28 14:00:00|6219.2|6216.2|6208.3|6206.5|6219.3|6216.3|6207.8|6206|605
1669644300000|2022-11-28 14:05:00|6208.2|6206.4|6208.7|6206.9|6209.8|6207.3|6204.8|6202.6|522
1669644600000|2022-11-28 14:10:00|6208.8|6207|6212.7|6209.7|6215.6|6213|6208.2|6206|447
1669644900000|2022-11-28 14:15:00|6212.6|6209.6|6210.9|6207.9|6212.8|6210.1|6210|6207|378
1669645200000|2022-11-28 14:20:00|6211|6208|6204.7|6202.9|6211.1|6208.1|6204.3|6202|406
1669645500000|2022-11-28 14:25:00|6204.8|6203|6205.8|6204|6208.4|6206.6|6203.8|6201.5|373
1669645800000|2022-11-28 14:30:00|6206|6204.2|6213.5|6211.7|6214.9|6211.9|6205.7|6203.9|638
1669646100000|2022-11-28 14:35:00|6213.3|6211.5|6210.3|6208.5|6217|6214.7|6209.7|6207.5|632
1669646400000|2022-11-28 14:40:00|6210.4|6208.6|6209.1|6207.3|6210.4|6208.6|6204.1|6201.8|626
1669646700000|2022-11-28 14:45:00|6209|6207.2|6210.3|6208.5|6212.2|6209.4|6207.8|6206|391
1669647000000|2022-11-28 14:50:00|6210.4|6208.6|6210.5|6208.7|6213|6211.2|6208.7|6206.9|385
1669647300000|2022-11-28 14:55:00|6210.4|6208.6|6209.9|6208.1|6211.8|6210|6207|6205.2|433
1669647600000|2022-11-28 15:00:00|6209.8|6208|6211.8|6210|6212.1|6210.3|6204.5|6202.7|500
1669647900000|2022-11-28 15:05:00|6211.9|6210.1|6210.3|6208.5|6213.7|6211.9|6207.7|6205.9|438
1669648200000|2022-11-28 15:10:00|6210.4|6208.6|6213.5|6211.7|6215|6213.2|6210.4|6208.6|382
1669648500000|2022-11-28 15:15:00|6213.6|6211.8|6218.5|6216.7|6218.5|6216.7|6213|6211.2|398
1669648800000|2022-11-28 15:20:00|6218.4|6216.6|6208.7|6206.9|6218.8|6217|6207.4|6205.2|398
1669649100000|2022-11-28 15:25:00|6208.8|6207|6206.8|6205|6208.9|6207.1|6205.5|6203.7|396
1669649400000|2022-11-28 15:30:00|6207.4|6204.4|6205.7|6203.9|6210.4|6208.5|6205.6|6203.5|481
1669649700000|2022-11-28 15:35:00|6205.8|6204|6205.9|6204.1|6211.3|6209.5|6205.5|6203.2|514
1669650000000|2022-11-28 15:40:00|6205.8|6204|6208.5|6206.7|6210.1|6207.7|6204.7|6202.5|460
1669650300000|2022-11-28 15:45:00|6208.4|6206.6|6210|6208.2|6211.6|6209.3|6206.8|6205|490
1669650600000|2022-11-28 15:50:00|6209.9|6208.1|6208.1|6206.3|6210.8|6209|6204.5|6202.7|489
1669650900000|2022-11-28 15:55:00|6208.3|6206.5|6207.5|6205.7|6208.6|6206.8|6204.4|6202.6|569
1669651200000|2022-11-28 16:00:00|6207.4|6205.6|6205|6203.2|6209.7|6207.9|6202.6|6200.8|465
1669651500000|2022-11-28 16:05:00|6204.9|6203.1|6208.4|6206.6|6209.1|6207.3|6203.9|6202.1|367
1669651800000|2022-11-28 16:10:00|6208.3|6206.5|6207.2|6205.4|6209|6207.2|6204.4|6202.6|411
1669652100000|2022-11-28 16:15:00|6207.1|6205.3|6204.8|6203|6208.1|6206.3|6204.8|6203|404
1669652400000|2022-11-28 16:20:00|6204.9|6203.1|6201.5|6199.7|6205.7|6203.9|6200.8|6199|380
1669652700000|2022-11-28 16:25:00|6201.4|6199.6|6198.7|6196.9|6202.3|6200.5|6196.5|6194.7|364
1669653000000|2022-11-28 16:30:00|6198.8|6197|6199.4|6197.6|6201.3|6199.5|6196.5|6194.7|368
1669653300000|2022-11-28 16:35:00|6199.3|6197.5|6201.2|6199.4|6201.3|6199.5|6197.7|6195.9|369
1669653600000|2022-11-28 16:40:00|6200.9|6199.1|6199.6|6197.8|6203.8|6202|6199.5|6197.7|341
1669653900000|2022-11-28 16:45:00|6199.7|6197.9|6202.6|6200.8|6203.2|6201.4|6199.6|6197.8|317
1669654200000|2022-11-28 16:50:00|6202.8|6201|6203.2|6201.4|6203.3|6201.5|6200.3|6198.5|299
1669654500000|2022-11-28 16:55:00|6203.1|6201.3|6204.2|6202.4|6204.6|6202.8|6201.9|6200.1|276
1669654800000|2022-11-28 17:00:00|6203.9|6202.1|6200.5|6197.5|6206.3|6204.5|6194.5|6192.7|576
1669655100000|2022-11-28 17:05:00|6200.6|6197.6|6196|6194.2|6207.2|6204.7|6195.9|6194.1|664
1669655400000|2022-11-28 17:10:00|6195.9|6194.1|6193.6|6191.8|6197.6|6195.3|6192.3|6190.2|506
1669655700000|2022-11-28 17:15:00|6193.9|6192.1|6197.5|6195.7|6198.1|6196.3|6193.3|6191.4|467
1669656000000|2022-11-28 17:20:00|6197.6|6195.8|6199.2|6197.4|6202.1|6200.3|6197.4|6195.6|407
1669656300000|2022-11-28 17:25:00|6199.1|6197.3|6195.6|6193.8|6200.1|6198.3|6195.4|6193.6|392
1669656600000|2022-11-28 17:30:00|6195.5|6193.7|6196.6|6194.8|6199.2|6197.4|6195.5|6193.7|332
1669656900000|2022-11-28 17:35:00|6196.7|6194.9|6198.5|6196.7|6201.1|6199.3|6196.7|6194.9|337
1669657200000|2022-11-28 17:40:00|6198.4|6196.6|6196.2|6194.4|6199.1|6197.3|6195.9|6194.1|327
1669657500000|2022-11-28 17:45:00|6196.3|6194.5|6196.3|6194.5|6197.4|6195.6|6195.1|6193.3|320
1669657800000|2022-11-28 17:50:00|6196.5|6194.7|6191|6189.2|6196.8|6195|6190.9|6189.1|298
1669658100000|2022-11-28 17:55:00|6191.1|6189.3|6190.9|6187.9|6191.4|6189.5|6189|6186.8|262
1669658400000|2022-11-28 18:00:00|6190.8|6187.8|6193.7|6191.9|6194|6192.2|6190.5|6187.6|271
1669658700000|2022-11-28 18:05:00|6193.6|6191.8|6189.9|6188.1|6193.9|6191.9|6189.7|6187.9|312
1669659000000|2022-11-28 18:10:00|6189.8|6188|6189.8|6188|6190.8|6189|6188.3|6186.5|255
1669659300000|2022-11-28 18:15:00|6189.7|6187.9|6185.3|6183.5|6189.9|6188.1|6184.5|6182.1|257
1669659600000|2022-11-28 18:20:00|6185.7|6183.9|6184.9|6183.1|6186.1|6183.9|6182.7|6180.5|309
1669659900000|2022-11-28 18:25:00|6184.8|6183|6180.7|6178.9|6185.2|6183|6180.1|6178.3|243
1669660200000|2022-11-28 18:30:00|6181|6179.2|6180.1|6178.3|6182.8|6180.3|6179.9|6178|255
1669660500000|2022-11-28 18:35:00|6180.2|6178.4|6183.7|6181.9|6184.9|6182.9|6180.1|6178.3|268
1669660800000|2022-11-28 18:40:00|6183.6|6181.8|6181.7|6179.9|6185.3|6183|6181.3|6178.8|312
1669661100000|2022-11-28 18:45:00|6181.5|6179.7|6180.1|6178.3|6181.5|6179.7|6179.7|6177.9|264
1669661400000|2022-11-28 18:50:00|6180.2|6178.4|6180.8|6179|6181|6179.2|6179.7|6177.9|294
1669661700000|2022-11-28 18:55:00|6180.7|6178.9|6179.8|6178|6181.4|6179.2|6179.4|6177.6|257
1669662000000|2022-11-28 19:00:00|6179.7|6177.9|6178.2|6175.2|6180.8|6179|6177.1|6175.2|271
1669662300000|2022-11-28 19:05:00|6178.3|6175.3|6173.1|6170.1|6180.3|6177.9|6172.1|6169.5|300
1669662600000|2022-11-28 19:10:00|6173.2|6170.2|6172.4|6170.6|6174.3|6172.5|6172.3|6170|286
1669662900000|2022-11-28 19:15:00|6172.5|6170.7|6173.2|6171.4|6173.9|6171.7|6171|6169.2|270
1669663200000|2022-11-28 19:20:00|6173.3|6171.5|6172|6170.2|6173.5|6171.7|6169.3|6166.9|275
1669663500000|2022-11-28 19:25:00|6172.1|6170.3|6169.7|6167.9|6172.9|6170.9|6168.9|6167.1|170
1669663800000|2022-11-28 19:30:00|6169.6|6167.8|6170.6|6168.8|6172.8|6171|6168.8|6167|321
1669664100000|2022-11-28 19:35:00|6170.7|6168.9|6170.5|6167.5|6171.5|6169.7|6169.5|6167.2|250
1669664400000|2022-11-28 19:40:00|6170.6|6167.6|6169.7|6166.7|6170.8|6168.4|6167.7|6165.7|236
1669664700000|2022-11-28 19:45:00|6169.8|6166.8|6168.3|6165.3|6171.1|6168.6|6167.1|6165.2|301
1669665000000|2022-11-28 19:50:00|6168.2|6165.2|6166|6164.2|6169|6167.2|6166|6164.2|267
1669665300000|2022-11-28 19:55:00|6166.1|6164.3|6161.9|6160.1|6167.8|6165.5|6160.5|6158.5|322
1669665600000|2022-11-28 20:00:00|6162.2|6160.4|6163.3|6161.5|6165|6162.7|6162|6160.2|279
1669665900000|2022-11-28 20:05:00|6163.2|6161.4|6162|6159|6163.3|6161.5|6160.1|6157.1|351
1669666200000|2022-11-28 20:10:00|6162.1|6159.1|6160|6158.2|6162.2|6159.7|6159.3|6156.9|273
1669666500000|2022-11-28 20:15:00|6159.9|6158.1|6157.7|6155.9|6160.7|6158.8|6157.1|6155.3|328
1669666800000|2022-11-28 20:20:00|6157.9|6156.1|6158.2|6156.4|6159.9|6157.6|6157.9|6156|256
1669667100000|2022-11-28 20:25:00|6158.3|6156.5|6158.8|6157|6159|6157.2|6158|6155.9|238
1669667400000|2022-11-28 20:30:00|6158.9|6157.1|6158.5|6156.7|6159.5|6157.7|6158|6156.2|227
1669667700000|2022-11-28 20:35:00|6158.6|6156.8|6162.1|6160.3|6162.2|6160.4|6158.6|6156.8|254
1669668000000|2022-11-28 20:40:00|6162|6160.2|6161.7|6159.9|6162.5|6160.5|6160.8|6158.7|261
1669668300000|2022-11-28 20:45:00|6161.8|6160|6158.2|6156.4|6162.8|6160.5|6158.1|6156.3|273
1669668600000|2022-11-28 20:50:00|6158.1|6156.3|6159.2|6157.4|6160.9|6158.5|6158.1|6156.3|265
1669668900000|2022-11-28 20:55:00|6159.3|6157.5|6161.1|6158.1|6161.8|6159.5|6158.9|6157.1|285
1669669200000|2022-11-28 21:00:00|6161.2|6158.2|6162.6|6160.8|6163.2|6160.8|6160.3|6158|275
1669669500000|2022-11-28 21:05:00|6162.5|6160.7|6164.6|6161.6|6165.1|6162.6|6162.3|6160|351
1669669800000|2022-11-28 21:10:00|6164|6162.2|6164.3|6162.5|6165.1|6162.7|6163.6|6161.2|241
1669670100000|2022-11-28 21:15:00|6164.4|6162.6|6164.6|6161.6|6165.2|6162.7|6164|6161.6|342
1669670400000|2022-11-28 21:20:00|6163.8|6162|6164.6|6161.6|6165.3|6162.8|6163.4|6161.4|166
1669670700000|2022-11-28 21:25:00|6164.7|6161.7|6165.5|6162.5|6165.9|6163.2|6164.2|6161.2|295
1669671000000|2022-11-28 21:30:00|6165.4|6162.4|6166.4|6164.6|6167.4|6165|6164.9|6162.4|93
1669671300000|2022-11-28 21:35:00|6166.5|6164.7|6166.3|6164.5|6167.1|6164.8|6166.2|6163.9|67
1669671600000|2022-11-28 21:40:00|6166.2|6164.4|6167|6164|6167.1|6164.7|6166.2|6163.7|160
1669671900000|2022-11-28 21:45:00|6166.9|6163.9|6167.1|6164.1|6167.7|6164.7|6166.9|6163.9|92
1669672200000|2022-11-28 21:50:00|6167.2|6164.2|6166.3|6163.3|6167.3|6164.3|6166.3|6163.3|68
1669672500000|2022-11-28 21:55:00|6166.2|6163.2|6166.1|6162.1|6167.1|6164.2|6165.5|6161.9|94
1669672800000|2022-11-28 22:00:00|6165.7|6161.7|6166.1|6162.1|6167.3|6163.3|6165.6|6161.6|22
1669673100000|2022-11-28 22:05:00|6165.6|6161.6|6163.6|6159.6|6167.1|6163.1|6163.6|6159.6|34
1669673400000|2022-11-28 22:10:00|6164.8|6160.8|6164.4|6160.4|6167.3|6163.3|6164|6160|49
1669673700000|2022-11-28 22:15:00|6165|6161|6167.8|6163.8|6169.3|6165.3|6163.7|6159.7|81
1669674000000|2022-11-28 22:20:00|6167.1|6163.1|6165.7|6161.7|6169.9|6165.9|6165.6|6161.6|63
1669674300000|2022-11-28 22:25:00|6167.8|6163.8|6165.8|6161.8|6168.8|6164.8|6165.4|6161.4|68
1669674600000|2022-11-28 22:30:00|6165.9|6161.9|6167.3|6163.3|6169.5|6165.5|6165.8|6161.8|107
1669674900000|2022-11-28 22:35:00|6167.4|6163.4|6167.9|6163.9|6168.3|6164.3|6166.4|6162.8|100
1669675200000|2022-11-28 22:40:00|6167.4|6164|6167.9|6164.4|6168.8|6164.9|6167.4|6163.8|71
1669675500000|2022-11-28 22:45:00|6168.1|6164.3|6168.5|6164.5|6169.8|6165.8|6167.8|6164.1|61
1669675800000|2022-11-28 22:50:00|6168.3|6164.3|6168.5|6164.5|6170|6166|6167.9|6164.1|78
1669676100000|2022-11-28 22:55:00|6168.6|6164.6|6164.1|6160.1|6169.3|6165.7|6162.5|6158.5|174
1669676400000|2022-11-28 23:00:00|6163.6|6159.6|6166.4|6163.4|6166.4|6163.4|6161.7|6157.7|176
1669676700000|2022-11-28 23:05:00|6166.3|6163.3|6167.6|6164.6|6167.6|6164.8|6166.3|6163.3|115
1669677000000|2022-11-28 23:10:00|6167.7|6164.7|6168.8|6165.8|6168.9|6165.9|6167.1|6164.5|104
1669677300000|2022-11-28 23:15:00|6168.9|6165.9|6168.9|6165.9|6169.5|6166.8|6168.2|6165.2|227
1669677600000|2022-11-28 23:20:00|6169|6166|6169|6166|6169.4|6166.4|6168.7|6165.7|206
1669677900000|2022-11-28 23:25:00|6169.1|6166.1|6169.4|6166.4|6169.5|6166.7|6168.5|6165.7|181
1669678200000|2022-11-28 23:30:00|6169.3|6166.3|6166.9|6163.9|6169.6|6166.6|6166|6163.4|165
1669678500000|2022-11-28 23:35:00|6167|6164|6164.9|6161.9|6167.5|6164.8|6164.7|6161.8|263
1669678800000|2022-11-28 23:40:00|6164.7|6161.7|6165.4|6162.4|6165.9|6163.3|6164|6161.2|259
1669679100000|2022-11-28 23:45:00|6165.3|6162.3|6166.8|6163.8|6166.8|6163.8|6165.2|6162.2|242
1669679400000|2022-11-28 23:50:00|6166.9|6163.9|6164.5|6161.5|6166.9|6163.9|6163.7|6161.4|221
1669679700000|2022-11-28 23:55:00|6164.6|6161.6|6164.9|6161.9|6165|6162.4|6163.3|6161.2|186
1669680000000|2022-11-29 00:00:00|6164.8|6161.8|6164.4|6162.6|6165.2|6162.7|6163.2|6160.9|289
1669680300000|2022-11-29 00:05:00|6165.1|6162.1|6166.5|6164.7|6167.6|6165.2|6164.3|6161.8|223
1669680600000|2022-11-29 00:10:00|6166.8|6165|6169.8|6168|6169.9|6168.1|6165.8|6163.4|248
1669680900000|2022-11-29 00:15:00|6169.9|6168.1|6171.8|6170|6171.9|6170.1|6169.3|6167.4|261
1669681200000|2022-11-29 00:20:00|6171.9|6170.1|6171|6169.2|6173.1|6170.9|6169.4|6167.5|152
1669681500000|2022-11-29 00:25:00|6170.9|6169.1|6170.7|6168.9|6172.8|6170.3|6170|6167.9|186
1669681800000|2022-11-29 00:30:00|6170.8|6169|6171|6169.2|6171.9|6170.1|6169.6|6167.5|231
1669682100000|2022-11-29 00:35:00|6170.9|6169.1|6170.1|6168.3|6172.1|6169.8|6168.5|6166.7|188
1669682400000|2022-11-29 00:40:00|6170|6168.2|6169.4|6167.6|6170.8|6168.5|6169.1|6166.9|202
1669682700000|2022-11-29 00:45:00|6169.3|6167.5|6170.7|6168.9|6171.7|6169.3|6169.2|6167.4|236
1669683000000|2022-11-29 00:50:00|6170.6|6168.8|6169.7|6167.9|6172.3|6170.5|6169.7|6167.9|361
1669683300000|2022-11-29 00:55:00|6169.5|6167.7|6168.5|6166.7|6171|6169.2|6167.8|6165.6|231
1669683600000|2022-11-29 01:00:00|6168.6|6166.8|6166.3|6164.5|6171|6168.7|6166.3|6164.5|225
1669683900000|2022-11-29 01:05:00|6166.4|6164.6|6164.3|6162.5|6168.3|6166.5|6164.3|6162|329
1669684200000|2022-11-29 01:10:00|6164.2|6162.4|6166.4|6163.4|6166.9|6164.5|6163.3|6160.9|296
1669684500000|2022-11-29 01:15:00|6166.3|6163.3|6165|6162|6168.4|6165.9|6164.3|6161.8|318
1669684800000|2022-11-29 01:20:00|6165.1|6162.1|6163.8|6162|6165.1|6163|6162.5|6160.4|293
1669685100000|2022-11-29 01:25:00|6163.7|6161.9|6172.1|6169.1|6172.6|6170.3|6163.7|6161.8|373
1669685400000|2022-11-29 01:30:00|6172.2|6169.2|6173|6171.2|6176.1|6173.9|6170.3|6167.9|469
1669685700000|2022-11-29 01:35:00|6172.9|6171.1|6177.2|6175.4|6178.3|6176.5|6172.1|6169.6|408
1669686000000|2022-11-29 01:40:00|6177.3|6175.5|6183.8|6182|6184.7|6182.4|6176.7|6174.7|430
1669686300000|2022-11-29 01:45:00|6183.7|6181.9|6185.6|6183.8|6186.3|6184.1|6182.7|6180.7|415
1669686600000|2022-11-29 01:50:00|6185.7|6183.9|6185|6183.2|6186.6|6184.3|6181.6|6179.1|380
1669686900000|2022-11-29 01:55:00|6185.5|6182.5|6188.1|6185.1|6188.7|6186.3|6184.5|6182.1|379
1669687200000|2022-11-29 02:00:00|6188|6185|6186.1|6184.3|6188.5|6185.9|6184.2|6181.7|320
1669687500000|2022-11-29 02:05:00|6186.2|6184.4|6189.2|6187.4|6191.6|6189.4|6185.7|6183.2|303
1669687800000|2022-11-29 02:10:00|6189.3|6187.5|6190.5|6188.7|6191.1|6188.9|6187.1|6185.3|335
1669688100000|2022-11-29 02:15:00|6190.6|6188.8|6188|6186.2|6191.2|6188.8|6187.5|6185.3|329
1669688400000|2022-11-29 02:20:00|6187.6|6185.8|6188.5|6186.7|6190.7|6188.3|6187.1|6185|277
1669688700000|2022-11-29 02:25:00|6188.6|6186.8|6189|6186|6190.7|6188.6|6186.9|6184.8|312
1669689000000|2022-11-29 02:30:00|6189.1|6186.1|6191.6|6188.6|6191.6|6189.8|6188|6185.6|400
1669689300000|2022-11-29 02:35:00|6191.8|6188.8|6190.9|6187.9|6192.1|6189.8|6189.5|6187.3|311
1669689600000|2022-11-29 02:40:00|6190.8|6187.8|6191.8|6188.8|6194.1|6192|6190.6|6187.8|352
1669689900000|2022-11-29 02:45:00|6191.7|6188.7|6189.2|6187.4|6193.4|6190.9|6188.4|6186|378
1669690200000|2022-11-29 02:50:00|6189.1|6187.3|6187.8|6184.8|6191|6188.5|6186.7|6184.1|356
1669690500000|2022-11-29 02:55:00|6187.9|6184.9|6187.8|6186|6189.1|6187.3|6186.8|6184.7|340
1669690800000|2022-11-29 03:00:00|6187.7|6185.9|6190.8|6189|6192.1|6189.7|6187.7|6185.8|253
1669691100000|2022-11-29 03:05:00|6191.5|6188.5|6192|6190.2|6192.6|6190.3|6190|6188|251
1669691400000|2022-11-29 03:10:00|6192.1|6190.3|6197.2|6195.4|6197.8|6196|6191.9|6189.6|274
1669691700000|2022-11-29 03:15:00|6197.1|6195.3|6208.8|6207|6209|6207|6197.1|6195.3|444
1669692000000|2022-11-29 03:20:00|6208.9|6207.1|6214.5|6212.7|6215.3|6213.1|6207.5|6205.7|448
1669692300000|2022-11-29 03:25:00|6214.7|6212.9|6214.2|6211.2|6221.9|6218.9|6213.3|6211.1|520
1669692600000|2022-11-29 03:30:00|6214.1|6211.1|6208.9|6205.9|6215.3|6212.7|6207.4|6204.7|373
1669692900000|2022-11-29 03:35:00|6208.8|6205.8|6205.6|6202.6|6209.3|6206.9|6203.8|6201|352
1669693200000|2022-11-29 03:40:00|6205.4|6202.4|6205.4|6203.6|6206.7|6204|6201.5|6199.7|316
1669693500000|2022-11-29 03:45:00|6204.7|6202.9|6207|6205.2|6208.2|6206.2|6204.7|6202.5|354
1669693800000|2022-11-29 03:50:00|6207.1|6205.3|6208|6206.2|6208.5|6206.2|6205.8|6203.7|283
1669694100000|2022-11-29 03:55:00|6207.9|6206.1|6207.8|6206|6209.4|6207.6|6205.1|6203.3|324
1669694400000|2022-11-29 04:00:00|6207.9|6206.1|6208.5|6205.5|6209.6|6207|6205.4|6203|345
1669694700000|2022-11-29 04:05:00|6207.7|6205.9|6206|6204.2|6211.6|6209|6205.6|6203.2|206
1669695000000|2022-11-29 04:10:00|6206.1|6204.3|6209.1|6207.3|6211.3|6208.9|6205.9|6204.1|292
1669695300000|2022-11-29 04:15:00|6209.6|6207.8|6209.2|6206.2|6210.2|6208.3|6206.7|6204.9|277
1669695600000|2022-11-29 04:20:00|6209.1|6206.1|6210.2|6207.2|6211.6|6208.8|6208.1|6205.6|331
1669695900000|2022-11-29 04:25:00|6210|6207|6207.3|6204.3|6210|6207.2|6206.6|6204.3|296
1669696200000|2022-11-29 04:30:00|6207.4|6204.4|6205.4|6203.6|6208.5|6205.8|6205.2|6203|314
1669696500000|2022-11-29 04:35:00|6205|6203.2|6205.7|6203.9|6207|6205.2|6204.4|6201.9|190
1669696800000|2022-11-29 04:40:00|6205.8|6204|6208.3|6206.5|6209.6|6207.7|6205.8|6203.6|221
1669697100000|2022-11-29 04:45:00|6208.6|6206.8|6211.5|6208.5|6212.3|6209.7|6208.1|6205.9|340
1669697400000|2022-11-29 04:50:00|6211.6|6208.6|6210.2|6207.2|6212.4|6210|6209.1|6206.3|434
1669697700000|2022-11-29 04:55:00|6210.1|6207.1|6210.9|6207.9|6212|6209.4|6209.2|6206.7|366
1669698000000|2022-11-29 05:00:00|6210.5|6208.7|6209.3|6206.3|6211.3|6208.7|6206.6|6203.6|435
1669698300000|2022-11-29 05:05:00|6209.2|6206.2|6211.4|6209.6|6212.7|6209.7|6208.7|6205.7|334
1669698600000|2022-11-29 05:10:00|6211.3|6209.5|6210.1|6207.1|6211.9|6209.8|6209.8|6207|357
1669698900000|2022-11-29 05:15:00|6210|6207|6210.4|6207.4|6211.6|6209.4|6208.8|6206.3|330
1669699200000|2022-11-29 05:20:00|6210.5|6207.5|6205.8|6204|6210.7|6208.2|6205.8|6203.3|310
1669699500000|2022-11-29 05:25:00|6205.9|6204.1|6216.3|6213.3|6217.4|6214.7|6205.4|6203.2|371
1669699800000|2022-11-29 05:30:00|6216.4|6213.4|6211.1|6209.3|6216.5|6214.1|6210.2|6207.2|323
1669700100000|2022-11-29 05:35:00|6211.8|6208.8|6210.5|6208.7|6213.8|6210.8|6210.3|6208|275
1669700400000|2022-11-29 05:40:00|6210.6|6208.8|6214.5|6212.7|6214.6|6212.8|6210.3|6208|338
1669700700000|2022-11-29 05:45:00|6214.6|6212.8|6211.6|6209.8|6216|6214|6211.5|6209.7|433
1669701000000|2022-11-29 05:50:00|6211.7|6209.9|6214.2|6211.2|6214.8|6212.2|6211.3|6208.9|349
1669701300000|2022-11-29 05:55:00|6214.3|6211.3|6214.6|6211.6|6215.2|6213.1|6212.2|6209.8|399
1669701600000|2022-11-29 06:00:00|6214.7|6211.7|6211.5|6209.7|6214.9|6211.9|6211.4|6209|352
1669701900000|2022-11-29 06:05:00|6212.3|6209.3|6212.3|6209.3|6213.3|6210.8|6210.1|6207.6|289
1669702200000|2022-11-29 06:10:00|6212.2|6209.2|6212|6209|6213.5|6211.1|6210.8|6208.5|366
1669702500000|2022-11-29 06:15:00|6212.1|6209.1|6209.3|6207.5|6212.6|6210.3|6208.6|6206.6|355
1669702800000|2022-11-29 06:20:00|6209.4|6207.6|6204.5|6201.5|6209.9|6207.7|6203.7|6201.5|350
1669703100000|2022-11-29 06:25:00|6204.6|6201.6|6206.2|6203.2|6207.2|6204.3|6203.5|6201|307
1669703400000|2022-11-29 06:30:00|6206|6203|6208.2|6205.2|6211.4|6209.1|6204.5|6202.7|507
1669703700000|2022-11-29 06:35:00|6208.3|6205.3|6209.1|6206.1|6209.7|6206.7|6207.1|6204.1|326
1669704000000|2022-11-29 06:40:00|6209.2|6206.2|6211.7|6208.7|6212.9|6210.1|6208.2|6205.2|382
1669704300000|2022-11-29 06:45:00|6211.6|6208.6|6210.4|6208.6|6213.9|6211|6210.1|6207.7|407
1669704600000|2022-11-29 06:50:00|6210.3|6208.5|6202.9|6199.9|6210.7|6208.5|6198.4|6195.7|492
1669704900000|2022-11-29 06:55:00|6202.6|6199.6|6209.6|6206.6|6212|6209|6202.6|6199.6|442
1669705200000|2022-11-29 07:00:00|6209.7|6206.7|6213.5|6210.5|6216.1|6213.2|6208.9|6205.9|563
1669705500000|2022-11-29 07:05:00|6213.6|6210.6|6215.9|6212.9|6218.7|6215.7|6212.7|6209.7|381
1669705800000|2022-11-29 07:10:00|6215.8|6212.8|6221.3|6218.3|6222|6219.6|6215.8|6212.8|501
1669706100000|2022-11-29 07:15:00|6221.2|6218.2|6223.7|6220.7|6225.1|6222.6|6218.3|6215.9|514
1669706400000|2022-11-29 07:20:00|6223.9|6220.9|6219.2|6216.2|6226.1|6223.7|6218.3|6215.7|528
1669706700000|2022-11-29 07:25:00|6219.4|6216.4|6220.9|6217.9|6222.1|6219.1|6218.3|6215.4|416
1669707000000|2022-11-29 07:30:00|6221|6218|6215.6|6212.6|6221.1|6218.2|6214.7|6211.8|491
1669707300000|2022-11-29 07:35:00|6215.5|6212.5|6217.7|6214.7|6218.3|6215.3|6212.9|6210.7|392
1669707600000|2022-11-29 07:40:00|6217.5|6214.5|6221.6|6219.8|6223|6220.4|6215.3|6212.6|477
1669707900000|2022-11-29 07:45:00|6221.4|6219.6|6232.9|6229.9|6234.6|6231.6|6221.4|6219.1|507
1669708200000|2022-11-29 07:50:00|6233|6230|6229.3|6226.3|6234.1|6231.1|6226.7|6223.7|455
1669708500000|2022-11-29 07:55:00|6229.4|6226.4|6231.1|6228.1|6232.7|6229.7|6227.4|6224.9|406
1669708800000|2022-11-29 08:00:00|6231|6228|6230.4|6227.4|6234.7|6232|6228.7|6225.9|658
1669709100000|2022-11-29 08:05:00|6230.3|6227.3|6226.8|6223.8|6234.2|6231.5|6224.4|6221.7|526
1669709400000|2022-11-29 08:10:00|6226.6|6223.6|6224.1|6221.1|6227.8|6225.2|6222.9|6219.9|552
1669709700000|2022-11-29 08:15:00|6224.5|6221.5|6233.3|6230.3|6234.9|6231.9|6224.2|6221.5|564
1669710000000|2022-11-29 08:20:00|6233.9|6230.9|6232.2|6230.4|6237.5|6235.1|6231.8|6229.6|479
1669710300000|2022-11-29 08:25:00|6232.1|6230.3|6235.1|6232.1|6236.2|6233.3|6229.2|6226.8|521
1669710600000|2022-11-29 08:30:00|6235.2|6232.2|6238.7|6235.7|6241|6238.1|6233.3|6230.8|441
1669710900000|2022-11-29 08:35:00|6238.8|6235.8|6241.8|6238.8|6243.2|6240.4|6238.8|6235.8|389
1669711200000|2022-11-29 08:40:00|6241.9|6238.9|6241.3|6239.5|6243.6|6241.8|6240.3|6237.7|406
1669711500000|2022-11-29 08:45:00|6241.5|6239.7|6244.4|6242.6|6244.7|6242.9|6241.3|6239.2|377
1669711800000|2022-11-29 08:50:00|6244.3|6242.5|6238.3|6235.3|6244.9|6243.1|6237.6|6235.1|426
1669712100000|2022-11-29 08:55:00|6237.9|6236.1|6244.8|6241.8|6244.8|6242.8|6237.4|6235.2|443
1669712400000|2022-11-29 09:00:00|6244.9|6241.9|6237.6|6235.8|6245.1|6243.3|6236.8|6234.2|500
1669712700000|2022-11-29 09:05:00|6237.7|6235.9|6235.4|6233.6|6240.8|6238.4|6234.5|6232.3|416
1669713000000|2022-11-29 09:10:00|6235.5|6233.7|6235.2|6233.4|6237.5|6235.4|6232.9|6230.8|444
1669713300000|2022-11-29 09:15:00|6235.1|6233.3|6235.8|6234|6239.3|6237.5|6234.9|6232.7|400
1669713600000|2022-11-29 09:20:00|6235.7|6233.9|6233.8|6232|6239.3|6236.9|6233.7|6231.2|312
1669713900000|2022-11-29 09:25:00|6233.6|6231.8|6236.2|6234.4|6237.3|6235.2|6233.6|6231.3|394
1669714200000|2022-11-29 09:30:00|6236.3|6234.5|6232.4|6230.6|6238.1|6235.8|6231.2|6229.2|444
1669714500000|2022-11-29 09:35:00|6232.3|6230.5|6236.6|6234.8|6238.9|6236.5|6232.2|6230.4|400
1669714800000|2022-11-29 09:40:00|6236.5|6234.7|6236.2|6234.4|6237|6235.1|6233.5|6231.7|454
1669715100000|2022-11-29 09:45:00|6236.7|6233.7|6229.1|6227.3|6237.1|6234.9|6227.9|6225.5|514
1669715400000|2022-11-29 09:50:00|6229|6227.2|6226.6|6224.8|6230.7|6228.2|6224.6|6222.7|503
1669715700000|2022-11-29 09:55:00|6226.5|6224.7|6228.8|6227|6229.7|6227.9|6225.8|6223.6|451
1669716000000|2022-11-29 10:00:00|6229.2|6226.2|6234.6|6232.8|6235.2|6233.1|6227.6|6225.3|449
1669716300000|2022-11-29 10:05:00|6234.7|6232.9|6238.7|6236.9|6239|6237.2|6234.3|6232.5|335
1669716600000|2022-11-29 10:10:00|6238.9|6237.1|6242.9|6241.1|6244.9|6242|6238.8|6237|388
1669716900000|2022-11-29 10:15:00|6242.6|6240.8|6242.1|6240.3|6244.1|6241.8|6240.8|6238.3|416
1669717200000|2022-11-29 10:20:00|6242.2|6240.4|6241.9|6240.1|6244.6|6242.8|6241.2|6239|364
1669717500000|2022-11-29 10:25:00|6242.1|6240.3|6243.5|6240.5|6244.4|6242.6|6240.3|6238.5|349
1669717800000|2022-11-29 10:30:00|6242.9|6241.1|6243.9|6242.1|6245|6243.2|6242.1|6240.3|329
1669718100000|2022-11-29 10:35:00|6244|6242.2|6243.5|6241.7|6244.7|6242.9|6242.4|6240.6|304
1669718400000|2022-11-29 10:40:00|6243.9|6242.1|6243.9|6242.1|6244.7|6242.9|6242.2|6240.4|284
1669718700000|2022-11-29 10:45:00|6243.8|6242|6249.6|6247.8|6249.6|6247.8|6243.7|6241.9|367
1669719000000|2022-11-29 10:50:00|6249.5|6247.7|6246.1|6244.3|6255.1|6252.5|6244.1|6241.8|466
1669719300000|2022-11-29 10:55:00|6246.2|6244.4|6242.9|6241.1|6246.8|6244.4|6241.6|6239.1|274
1669719600000|2022-11-29 11:00:00|6243.6|6240.6|6244.4|6242.6|6248|6246|6241.8|6239.6|370
1669719900000|2022-11-29 11:05:00|6244.5|6242.7|6240.4|6238.6|6246.3|6243.8|6239.3|6237.1|343
1669720200000|2022-11-29 11:10:00|6240.3|6238.5|6240.8|6239|6242.4|6240.6|6238.2|6236|336
1669720500000|2022-11-29 11:15:00|6240.7|6238.9|6241|6239.2|6245.2|6242.8|6240.6|6238.2|363
1669720800000|2022-11-29 11:20:00|6241.1|6239.3|6240.7|6238.9|6246.1|6243.7|6240.6|6238.3|412
1669721100000|2022-11-29 11:25:00|6240.6|6238.8|6245|6243.2|6245|6243.2|6238.9|6236.6|337
1669721400000|2022-11-29 11:30:00|6245.1|6243.3|6243.1|6241.3|6246.7|6244.6|6243.1|6241.2|437
1669721700000|2022-11-29 11:35:00|6243.2|6241.4|6243.6|6241.8|6246.2|6243.7|6242|6240.2|336
1669722000000|2022-11-29 11:40:00|6243.7|6241.9|6247|6244|6247.7|6245.2|6241.6|6239.4|299
1669722300000|2022-11-29 11:45:00|6246.3|6244.5|6246.4|6244.6|6249.3|6247.5|6245.3|6243.5|352
1669722600000|2022-11-29 11:50:00|6246.5|6244.7|6249.2|6247.4|6250.8|6249|6246.3|6244.3|342
1669722900000|2022-11-29 11:55:00|6249.3|6247.5|6252.1|6250.3|6252.4|6250.6|6248.9|6247.1|403
1669723200000|2022-11-29 12:00:00|6252|6250.2|6246|6244.2|6253.2|6250.7|6245.2|6242.8|390
1669723500000|2022-11-29 12:05:00|6246.5|6243.5|6245.6|6243.8|6250.7|6248.4|6244.7|6242.3|369
1669723800000|2022-11-29 12:10:00|6245.5|6243.7|6245.9|6244.1|6247.4|6245|6242.8|6240.5|386
1669724100000|2022-11-29 12:15:00|6245.8|6244|6242.1|6239.1|6246.7|6244.7|6241.4|6239|376
1669724400000|2022-11-29 12:20:00|6242.2|6239.2|6244.5|6242.7|6245.3|6243.5|6241.8|6239.2|288
1669724700000|2022-11-29 12:25:00|6244.4|6242.6|6236.4|6233.4|6244.4|6242.6|6235.6|6233.1|461
1669725000000|2022-11-29 12:30:00|6235.8|6234|6236|6234.2|6239.6|6237.5|6234.7|6232.5|401
1669725300000|2022-11-29 12:35:00|6235.9|6234.1|6234.9|6233.1|6237.2|6234.7|6233.4|6231.1|271
1669725600000|2022-11-29 12:40:00|6234.8|6233|6232.3|6230.5|6237.5|6235.3|6232.1|6230.3|277
1669725900000|2022-11-29 12:45:00|6232.4|6230.6|6234.6|6232.8|6235|6233|6230.3|6228.1|452
1669726200000|2022-11-29 12:50:00|6234.3|6232.5|6240|6237|6240.2|6238|6234.3|6232.5|504
1669726500000|2022-11-29 12:55:00|6239.5|6237.7|6240.6|6238.8|6242.2|6239.7|6237.5|6235.7|401
1669726800000|2022-11-29 13:00:00|6241.4|6238.4|6241.5|6239.7|6244.4|6241.4|6239.2|6236.9|485
1669727100000|2022-11-29 13:05:00|6241.6|6239.8|6239.2|6237.4|6243.6|6241.3|6238.3|6235.7|478
1669727400000|2022-11-29 13:10:00|6239|6237.2|6231.3|6228.3|6239.9|6237.4|6229.4|6227|560
1669727700000|2022-11-29 13:15:00|6231.2|6228.2|6231.3|6229.5|6232.6|6230.2|6227|6224.5|597
1669728000000|2022-11-29 13:20:00|6231.4|6229.6|6234.9|6231.9|6235.6|6233.1|6230|6227.6|566
1669728300000|2022-11-29 13:25:00|6234.8|6231.8|6231.6|6228.6|6235.2|6232.3|6230.1|6227.7|530
1669728600000|2022-11-29 13:30:00|6231.7|6228.7|6228.9|6225.9|6232.5|6229.8|6227|6224.5|606
1669728900000|2022-11-29 13:35:00|6228.8|6225.8|6226|6223|6233.8|6231.4|6225.5|6222.9|596
1669729200000|2022-11-29 13:40:00|6226.2|6223.2|6225.6|6222.6|6226.6|6223.6|6221|6218.4|462
1669729500000|2022-11-29 13:45:00|6225.8|6222.8|6222|6219|6228.3|6225.6|6221.2|6218.8|436
1669729800000|2022-11-29 13:50:00|6221.9|6218.9|6216.7|6213.7|6222.2|6219.7|6212.4|6210.2|608
1669730100000|2022-11-29 13:55:00|6216.6|6213.6|6216.4|6213.4|6217.4|6214.6|6213.9|6210.9|525
1669730400000|2022-11-29 14:00:00|6216.6|6213.6|6221.9|6220.1|6222.5|6220.1|6215.3|6212.9|588
1669730700000|2022-11-29 14:05:00|6222.1|6220.3|6225.3|6223.5|6228.1|6226.3|6221.2|6218.6|530
1669731000000|2022-11-29 14:10:00|6225.2|6223.4|6221.3|6219.5|6225.3|6223.5|6218.3|6215.8|536
1669731300000|2022-11-29 14:15:00|6221.1|6219.3|6208.2|6206.4|6221.8|6219.3|6207.4|6205.3|509
1669731600000|2022-11-29 14:20:00|6208.1|6206.3|6210.5|6207.5|6210.6|6208.5|6206.2|6203.9|532
1669731900000|2022-11-29 14:25:00|6210.4|6207.4|6205.5|6202.5|6213.3|6210.7|6202.2|6200.2|527
1669732200000|2022-11-29 14:30:00|6205.7|6202.7|6212.8|6209.8|6213|6210.5|6202.8|6200.4|640
1669732500000|2022-11-29 14:35:00|6212.9|6209.9|6214.3|6211.3|6215.9|6213.5|6210.3|6208.3|598
1669732800000|2022-11-29 14:40:00|6215|6212.5|6211.6|6209.8|6219|6216.5|6208.5|6205.9|606
1669733100000|2022-11-29 14:45:00|6212.1|6209.1|6213.9|6212.1|6215.9|6214.1|6209.2|6207.2|554
1669733400000|2022-11-29 14:50:00|6213.8|6212|6214.4|6212.6|6217|6215.2|6211.5|6209.7|556
1669733700000|2022-11-29 14:55:00|6214.5|6212.7|6212.8|6209.8|6216.9|6215|6212|6209.5|531
1669734000000|2022-11-29 15:00:00|6212.5|6209.5|6215.4|6213.6|6218.1|6215.9|6209.6|6206.6|577
1669734300000|2022-11-29 15:05:00|6215.5|6213.7|6226.8|6225|6227.7|6225.2|6214.6|6212.7|662
1669734600000|2022-11-29 15:10:00|6226.9|6225.1|6223.6|6220.6|6229.9|6227|6220.5|6218.2|590
1669734900000|2022-11-29 15:15:00|6223.5|6220.5|6217.6|6215.8|6224.9|6222.3|6216.8|6214.3|568
1669735200000|2022-11-29 15:20:00|6218.2|6215.2|6221.7|6218.7|6222.8|6220.7|6217.6|6215.2|448
1669735500000|2022-11-29 15:25:00|6221.8|6218.8|6222.4|6219.4|6225.3|6222.7|6220.3|6217.8|518
1669735800000|2022-11-29 15:30:00|6222.6|6219.6|6221.1|6219.3|6225.1|6222.7|6219.8|6217.3|570
1669736100000|2022-11-29 15:35:00|6221|6219.2|6218.9|6215.9|6223.5|6221.1|6217.8|6215.4|428
1669736400000|2022-11-29 15:40:00|6218.8|6215.8|6213.7|6211.9|6220.8|6218.5|6213.5|6211.7|442
1669736700000|2022-11-29 15:45:00|6213.6|6211.8|6211|6209.2|6217.8|6216|6210.9|6208.5|445
1669737000000|2022-11-29 15:50:00|6210.9|6209.1|6207.8|6206|6214.4|6212.6|6205.8|6204|480
1669737300000|2022-11-29 15:55:00|6207.6|6205.8|6210.2|6208.4|6212.9|6211.1|6206.9|6205.1|390
1669737600000|2022-11-29 16:00:00|6210.1|6208.3|6208.5|6206.7|6214.5|6212.7|6207.3|6204.8|469
1669737900000|2022-11-29 16:05:00|6208.7|6206.9|6206.2|6204.4|6213.6|6211.2|6205.7|6203.9|504
1669738200000|2022-11-29 16:10:00|6206.1|6204.3|6202.2|6200.4|6206.9|6204.9|6197.6|6195.8|532
1669738500000|2022-11-29 16:15:00|6202.1|6200.3|6191.7|6189.9|6202.2|6200.4|6191.5|6189.7|449
1669738800000|2022-11-29 16:20:00|6191.8|6190|6196.2|6194.4|6198|6195.7|6190.9|6189.1|417
1669739100000|2022-11-29 16:25:00|6196|6194.2|6192.2|6190.4|6197.6|6195.8|6190.7|6188.9|457
1669739400000|2022-11-29 16:30:00|6192.5|6190.7|6197.6|6195.8|6199|6196.5|6191.3|6189.5|487
1669739700000|2022-11-29 16:35:00|6197.5|6195.7|6200.6|6197.6|6202|6199.7|6196|6193.7|390
1669740000000|2022-11-29 16:40:00|6200.8|6197.8|6198.6|6196.8|6201.5|6199.3|6197|6194.8|435
1669740300000|2022-11-29 16:45:00|6198.7|6196.9|6198.7|6196.9|6200.2|6198.4|6196.9|6194.7|412
1669740600000|2022-11-29 16:50:00|6198.5|6196.7|6199.4|6197.6|6200.6|6198.6|6193.9|6191.5|459
1669740900000|2022-11-29 16:55:00|6199.6|6197.8|6198.9|6197.1|6203.4|6200.8|6198.1|6196.3|424
1669741200000|2022-11-29 17:00:00|6199.1|6197.3|6198|6195|6199.5|6197.4|6196.6|6194.2|340
1669741500000|2022-11-29 17:05:00|6197.9|6194.9|6199.7|6197.9|6199.7|6197.9|6196.7|6194.4|322
1669741800000|2022-11-29 17:10:00|6199.8|6198|6199|6197.2|6201|6199.2|6197.8|6195.9|307
1669742100000|2022-11-29 17:15:00|6198.9|6197.1|6199|6197.2|6201.2|6198.8|6195.2|6193|420
1669742400000|2022-11-29 17:20:00|6198.9|6197.1|6194.9|6193.1|6199.1|6197.3|6194.4|6192.2|371
1669742700000|2022-11-29 17:25:00|6194.8|6193|6194.7|6192.9|6197.7|6195.3|6193.8|6192|362
1669743000000|2022-11-29 17:30:00|6194.8|6193|6201.6|6198.6|6201.8|6199.5|6194.7|6192.8|337
1669743300000|2022-11-29 17:35:00|6201.7|6198.7|6199.7|6197.9|6202.8|6201|6199.5|6197.4|393
1669743600000|2022-11-29 17:40:00|6199.6|6197.8|6199.6|6197.8|6200.7|6198.9|6198.4|6196.6|324
1669743900000|2022-11-29 17:45:00|6199.5|6197.7|6201|6199.2|6203|6201.2|6199|6197.2|307
1669744200000|2022-11-29 17:50:00|6201.1|6199.3|6200|6198.2|6202.5|6200.7|6199.6|6197.6|265
1669744500000|2022-11-29 17:55:00|6200.1|6198.3|6198.8|6194.8|6203|6200.9|6198.7|6194.7|294
1669744800000|2022-11-29 18:00:00|6198.7|6194.7|6202.6|6199.6|6203.1|6200.3|6196.8|6192.8|331
1669745100000|2022-11-29 18:05:00|6202.7|6199.7|6204.6|6201.6|6205.1|6202.8|6201.6|6198.9|234
1669745400000|2022-11-29 18:10:00|6204.1|6202.3|6207.7|6204.7|6208|6205.5|6204.1|6201.8|258
1669745700000|2022-11-29 18:15:00|6207.5|6204.5|6198.5|6196.7|6208.2|6205.4|6197.9|6195.4|361
1669746000000|2022-11-29 18:20:00|6198.4|6196.6|6200.4|6197.4|6201.5|6199.1|6198.4|6196.2|310
1669746300000|2022-11-29 18:25:00|6199.8|6198|6198.9|6195.9|6200.4|6198.1|6196.5|6194.1|352
1669746600000|2022-11-29 18:30:00|6198.8|6195.8|6197.3|6195.5|6199.3|6196.9|6197|6194.6|352
1669746900000|2022-11-29 18:35:00|6197.4|6195.6|6197.7|6195.9|6198.5|6196.7|6196.4|6194.6|343
1669747200000|2022-11-29 18:40:00|6197.8|6196|6197.6|6195.8|6198.5|6196.6|6197|6194.6|277
1669747500000|2022-11-29 18:45:00|6197.7|6195.9|6196.2|6194.4|6197.9|6196.1|6195.6|6193.8|174
1669747800000|2022-11-29 18:50:00|6196.3|6194.5|6196.8|6195|6196.9|6195.1|6193.4|6190.9|249
1669748100000|2022-11-29 18:55:00|6196.9|6195.1|6200.4|6197.4|6200.5|6198.5|6196.8|6194.9|286
1669748400000|2022-11-29 19:00:00|6199.8|6198|6203.8|6202|6204.8|6203|6199.8|6198|330
1669748700000|2022-11-29 19:05:00|6203.7|6201.9|6203.6|6201.8|6205.2|6203.4|6203.2|6200.9|272
1669749000000|2022-11-29 19:10:00|6203.2|6201.4|6204.4|6202.6|6205.1|6202.9|6201.9|6199.4|267
1669749300000|2022-11-29 19:15:00|6204.5|6202.7|6202.8|6199.8|6205.6|6203.1|6202.2|6199.8|273
1669749600000|2022-11-29 19:20:00|6202.7|6199.7|6201.2|6199.4|6203.7|6201.4|6200.6|6198.3|203
1669749900000|2022-11-29 19:25:00|6201.3|6199.5|6196.8|6193.8|6202.4|6200|6196|6193.7|346
1669750200000|2022-11-29 19:30:00|6196.7|6193.7|6196.8|6195|6199.4|6196.9|6194.2|6191.8|308
1669750500000|2022-11-29 19:35:00|6196.9|6195.1|6197.9|6196.1|6198.3|6196.5|6195.1|6192.8|316
1669750800000|2022-11-29 19:40:00|6197.8|6196|6197.3|6194.3|6200|6197.5|6195.9|6193.8|274
1669751100000|2022-11-29 19:45:00|6196.8|6195|6193.9|6190.9|6197.9|6195.5|6193.9|6190.9|330
1669751400000|2022-11-29 19:50:00|6194|6191|6196.3|6193.3|6196.6|6194.2|6193.1|6190.6|337
1669751700000|2022-11-29 19:55:00|6196.4|6193.4|6195.5|6193.7|6197.5|6195.2|6195|6192.6|291
1669752000000|2022-11-29 20:00:00|6195.4|6193.6|6194.2|6191.2|6197.4|6195|6192.4|6189.8|231
1669752300000|2022-11-29 20:05:00|6194.3|6191.3|6193.8|6192|6195.5|6193.4|6193.5|6191.3|205
1669752600000|2022-11-29 20:10:00|6193.9|6192.1|6194.7|6192.9|6195.5|6193.2|6193.7|6191.2|243
1669752900000|2022-11-29 20:15:00|6195.1|6193.3|6194.6|6191.6|6196.1|6194|6193.6|6191.3|210
1669753200000|2022-11-29 20:20:00|6193.8|6192|6194.2|6192.4|6195.9|6193.5|6193|6190.9|298
1669753500000|2022-11-29 20:25:00|6194.3|6192.5|6195.9|6192.9|6196.4|6194|6193.7|6191.4|244
1669753800000|2022-11-29 20:30:00|6195.8|6192.8|6198.4|6196.6|6199.5|6197.1|6195.3|6192.8|279
1669754100000|2022-11-29 20:35:00|6198.8|6197|6198.8|6197|6199.8|6197.4|6196.8|6194.4|275
1669754400000|2022-11-29 20:40:00|6198.9|6197.1|6199.3|6196.3|6200.6|6198.1|6198.5|6196|209
1669754700000|2022-11-29 20:45:00|6198.9|6197.1|6198.2|6196.4|6199.9|6198.1|6197.1|6194.7|215
1669755000000|2022-11-29 20:50:00|6198.4|6196.6|6199.4|6196.4|6199.5|6197.4|6197.1|6194.7|297
1669755300000|2022-11-29 20:55:00|6199.3|6196.3|6200.3|6197.3|6203|6200.4|6199.2|6196.2|361
1669755600000|2022-11-29 21:00:00|6200.1|6197.1|6199.3|6196.3|6202|6199|6199.2|6196.2|295
1669755900000|2022-11-29 21:05:00|6199.4|6196.4|6200.4|6197.4|6201.4|6198.4|6199.4|6196.4|224
1669756200000|2022-11-29 21:10:00|6200.5|6197.5|6200|6198.2|6201.6|6199.1|6199.8|6197.4|179
1669756500000|2022-11-29 21:15:00|6200.2|6198.4|6201.5|6198.5|6202.3|6199.4|6200.2|6197.9|206
1669756800000|2022-11-29 21:20:00|6201.4|6198.4|6201.8|6198.8|6201.9|6199.4|6199.1|6196.7|151
1669757100000|2022-11-29 21:25:00|6201.9|6198.9|6203|6200|6203.1|6200.7|6201.2|6198.7|199
1669757400000|2022-11-29 21:30:00|6203.1|6200.1|6200.2|6197.2|6203.1|6200.2|6199.6|6197.2|186
1669757700000|2022-11-29 21:35:00|6200.3|6197.3|6201.7|6198.7|6202.1|6199.4|6200.3|6197.3|231
1669758000000|2022-11-29 21:40:00|6201.8|6198.8|6202|6199|6202.3|6199.6|6201.2|6198.6|260
1669758300000|2022-11-29 21:45:00|6201.9|6198.9|6202.7|6199.7|6203.3|6200.3|6201.9|6198.9|115
1669758600000|2022-11-29 21:50:00|6202.8|6199.8|6203.2|6200.2|6203.4|6200.9|6202.6|6199.6|50
1669758900000|2022-11-29 21:55:00|6203.1|6200.1|6207.4|6203.4|6207.7|6203.7|6199|6195|98
1669759200000|2022-11-29 22:00:00|6207.1|6203.1|6200.4|6196.4|6207.1|6203.1|6195.8|6191.8|64
1669759500000|2022-11-29 22:05:00|6199.8|6195.8|6201.2|6197.2|6204.2|6200.2|6199.8|6195.8|39
1669759800000|2022-11-29 22:10:00|6201.3|6197.3|6205.7|6201.7|6206.9|6202.9|6201.2|6197.2|55
1669760100000|2022-11-29 22:15:00|6206.3|6202.3|6203.8|6199.8|6206.3|6202.3|6203.1|6199.1|65
1669760400000|2022-11-29 22:20:00|6205|6201|6199.1|6195.1|6205.5|6201.5|6198.2|6194.2|135
1669760700000|2022-11-29 22:25:00|6198.9|6194.9|6199.3|6195.3|6200.8|6196.8|6198.2|6194.2|83
1669761000000|2022-11-29 22:30:00|6199.2|6195.2|6199.8|6195.8|6201|6197|6198.3|6194.3|119
1669761300000|2022-11-29 22:35:00|6199.7|6195.7|6200.9|6196.9|6203.4|6199.4|6197|6193.8|168
1669761600000|2022-11-29 22:40:00|6201.2|6197.2|6200.7|6196.7|6201.8|6197.8|6199.5|6195.6|93
1669761900000|2022-11-29 22:45:00|6200.9|6196.9|6200.2|6196.7|6202|6198|6199.7|6196.7|105
1669762200000|2022-11-29 22:50:00|6200.6|6196.6|6199.1|6195.4|6200.8|6197.1|6198.6|6195.4|119
1669762500000|2022-11-29 22:55:00|6199.2|6195.5|6198.3|6195.2|6200.2|6196.8|6197.9|6194.5|117
1669762800000|2022-11-29 23:00:00|6198.4|6195.4|6197.5|6194.5|6201.7|6197.7|6197.3|6193.4|362
1669763100000|2022-11-29 23:05:00|6197.4|6194.4|6198.7|6195.5|6199.1|6195.5|6195.6|6192.6|277
1669763400000|2022-11-29 23:10:00|6198.8|6194.9|6196.4|6193.4|6199.5|6195.7|6196.1|6193.1|271
1669763700000|2022-11-29 23:15:00|6195.9|6193.3|6195.7|6192.7|6197.4|6194.4|6194.9|6191.9|679
1669764000000|2022-11-29 23:20:00|6195.6|6192.6|6195.4|6192.4|6196.3|6193.3|6195.3|6192.3|555
1669764300000|2022-11-29 23:25:00|6195.5|6192.5|6194.4|6191.2|6195.8|6192.8|6194.1|6191|416
1669764600000|2022-11-29 23:30:00|6194.3|6191|6191.7|6188.7|6194.7|6191.6|6191.4|6188.6|529
1669764900000|2022-11-29 23:35:00|6191.9|6188.9|6192.4|6189.4|6192.9|6189.9|6191|6188|399
1669765200000|2022-11-29 23:40:00|6192.5|6189.5|6192.8|6189.8|6193|6190|6191.6|6188.6|388
1669765500000|2022-11-29 23:45:00|6192.7|6189.7|6194.8|6191.8|6195.1|6192.1|6192.6|6189.6|295
1669765800000|2022-11-29 23:50:00|6195|6192|6193.6|6190.6|6195.6|6192.6|6193.6|6190.6|307
1669766100000|2022-11-29 23:55:00|6193.5|6190.5|6197.5|6194.5|6197.7|6194.7|6191.9|6188.9|352
1669766400000|2022-11-30 00:00:00|6197.8|6194.8|6193.8|6192|6198.2|6195.2|6191.6|6189.1|423
1669766700000|2022-11-30 00:05:00|6193.9|6192.1|6196.8|6195|6197.9|6195.3|6191.3|6189.2|409
1669767000000|2022-11-30 00:10:00|6196.9|6195.1|6201.9|6200.1|6202.4|6200.2|6196.8|6194.4|362
1669767300000|2022-11-30 00:15:00|6201.8|6200|6201.9|6198.9|6203|6200.6|6199.3|6197.5|389
1669767600000|2022-11-30 00:20:00|6202|6199|6201.4|6199.6|6202.6|6200.1|6200.5|6198.3|380
1669767900000|2022-11-30 00:25:00|6201.3|6199.5|6199.6|6196.6|6201.9|6199.6|6198.5|6195.5|394
1669768200000|2022-11-30 00:30:00|6199.9|6196.9|6203.9|6200.9|6204.5|6201.5|6195.4|6192.4|628
1669768500000|2022-11-30 00:35:00|6204|6201|6206.2|6203.2|6206.6|6203.6|6203.8|6200.8|563
1669768800000|2022-11-30 00:40:00|6206.1|6203.1|6206.5|6203.5|6207.2|6204.2|6204.8|6201.8|447
1669769100000|2022-11-30 00:45:00|6206.7|6203.7|6205|6202|6208.9|6205.9|6204.9|6201.9|446
1669769400000|2022-11-30 00:50:00|6204.9|6201.9|6203.7|6200.7|6206.7|6203.7|6202.7|6199.7|528
1669769700000|2022-11-30 00:55:00|6204.2|6201.2|6210.1|6207.1|6210.3|6207.3|6203.8|6200.8|416
1669770000000|2022-11-30 01:00:00|6210|6207|6210.7|6207.7|6212|6209|6208.7|6205.7|414
1669770300000|2022-11-30 01:05:00|6210.8|6207.8|6208.8|6205.8|6212.6|6209.6|6208.2|6205.2|433
1669770600000|2022-11-30 01:10:00|6208.9|6205.9|6212.1|6209.1|6212.2|6209.2|6206.8|6203.8|389
1669770900000|2022-11-30 01:15:00|6212|6209|6206.6|6203.6|6212.1|6209.1|6206.4|6203.4|588
1669771200000|2022-11-30 01:20:00|6206.9|6203.9|6209.8|6206.8|6209.9|6206.9|6205.7|6202.7|732
1669771500000|2022-11-30 01:25:00|6209.6|6206.6|6205.6|6202.6|6210.1|6207.1|6205|6202|654
1669771800000|2022-11-30 01:30:00|6205.9|6202.9|6212|6209|6212.2|6209.2|6201.6|6198.6|665
1669772100000|2022-11-30 01:35:00|6211.9|6208.9|6215.3|6212.3|6215.6|6212.6|6211.5|6208.5|622
1669772400000|2022-11-30 01:40:00|6215.6|6212.6|6220.7|6217.7|6220.8|6217.8|6215.5|6212.5|499
1669772700000|2022-11-30 01:45:00|6221.3|6218.3|6220.4|6217.4|6221.3|6218.6|6218.6|6215.6|439
1669773000000|2022-11-30 01:50:00|6220.6|6217.6|6219|6216|6221.2|6218.2|6218.9|6215.9|451
1669773300000|2022-11-30 01:55:00|6218.9|6215.9|6216.4|6213.4|6219.5|6216.5|6214.2|6211.2|545
1669773600000|2022-11-30 02:00:00|6216.3|6213.3|6214.5|6211.5|6216.3|6213.3|6209.7|6206.7|503
1669773900000|2022-11-30 02:05:00|6214.4|6211.4|6212|6209|6214.5|6211.5|6211.5|6208.7|419
1669774200000|2022-11-30 02:10:00|6211.9|6208.9|6209.8|6206.8|6213|6210|6208.4|6205.4|481
1669774500000|2022-11-30 02:15:00|6209.7|6206.7|6209.5|6206.5|6210.7|6207.7|6207.6|6204.6|504
1669774800000|2022-11-30 02:20:00|6209.4|6206.4|6209.9|6206.9|6210.9|6207.9|6208.7|6205.7|593
1669775100000|2022-11-30 02:25:00|6210|6207|6209.8|6206.8|6212|6209|6209.3|6206.3|563
1669775400000|2022-11-30 02:30:00|6209.7|6206.7|6210.6|6207.6|6211|6208|6208|6205|584
1669775700000|2022-11-30 02:35:00|6210.5|6207.5|6208.7|6205.7|6211.5|6208.5|6208.1|6205.1|497
1669776000000|2022-11-30 02:40:00|6208.4|6205.4|6211.4|6208.4|6212.3|6209.3|6207.8|6204.8|456
1669776300000|2022-11-30 02:45:00|6211.5|6208.5|6211.4|6208.4|6212|6209|6208.7|6205.7|445
1669776600000|2022-11-30 02:50:00|6211.6|6208.6|6214.4|6211.4|6214.5|6211.5|6210.7|6207.7|389
1669776900000|2022-11-30 02:55:00|6214.3|6211.3|6214.5|6211.5|6216.1|6213.1|6213.1|6210.1|480
1669777200000|2022-11-30 03:00:00|6214.6|6211.6|6216.5|6213.5|6217.9|6214.9|6214.3|6211.3|434
1669777500000|2022-11-30 03:05:00|6216.4|6213.4|6215.6|6212.6|6216.6|6213.6|6214.5|6211.5|401
1669777800000|2022-11-30 03:10:00|6215.5|6212.5|6214.9|6211.9|6215.7|6212.7|6214.1|6211.1|460
1669778100000|2022-11-30 03:15:00|6215|6212|6209.5|6206.5|6215|6212|6209.2|6206.4|423
1669778400000|2022-11-30 03:20:00|6209.6|6206.6|6211.2|6208.2|6211.6|6208.6|6208.8|6205.8|425
1669778700000|2022-11-30 03:25:00|6211.3|6208.3|6209.2|6206.2|6212.1|6209.1|6208.9|6205.9|467
1669779000000|2022-11-30 03:30:00|6209|6206|6213.3|6210.3|6214|6211|6208.7|6205.7|563
1669779300000|2022-11-30 03:35:00|6213.1|6210.1|6213.2|6210.2|6213.7|6210.7|6212|6209|599
1669779600000|2022-11-30 03:40:00|6213.4|6210.4|6217.1|6214.1|6217.7|6214.7|6213|6210|523
1669779900000|2022-11-30 03:45:00|6217|6214|6216|6213|6218|6215|6215.3|6212.3|422
1669780200000|2022-11-30 03:50:00|6215.9|6212.9|6217.2|6214.2|6219.1|6216.1|6215.9|6212.9|474
1669780500000|2022-11-30 03:55:00|6217.1|6214.1|6217.8|6214.8|6219.1|6216.1|6216.7|6214|356
1669780800000|2022-11-30 04:00:00|6217.9|6214.9|6221.3|6218.3|6221.3|6218.3|6217.8|6214.8|347
1669781100000|2022-11-30 04:05:00|6221.2|6218.2|6220.1|6217.1|6221.9|6218.9|6219.3|6216.3|288
1669781400000|2022-11-30 04:10:00|6220|6217|6224.7|6221.7|6225|6222|6220|6217|217
1669781700000|2022-11-30 04:15:00|6224.6|6221.6|6223.7|6220.7|6224.7|6221.7|6222.1|6219.3|179
1669782000000|2022-11-30 04:20:00|6223.6|6220.6|6227.1|6224.1|6227.9|6224.9|6223.6|6220.6|289
1669782300000|2022-11-30 04:25:00|6227|6224|6224.7|6221.7|6227.6|6224.6|6224.5|6221.5|355
1669782600000|2022-11-30 04:30:00|6224.6|6221.6|6224.5|6221.5|6225.3|6222.3|6224.3|6221.3|345
1669782900000|2022-11-30 04:35:00|6224.6|6221.6|6228.1|6225.1|6228.2|6225.2|6223.8|6220.8|483
1669783200000|2022-11-30 04:40:00|6228|6225|6225.8|6222.8|6229.1|6226.1|6225.5|6222.5|428
1669783500000|2022-11-30 04:45:00|6225.5|6222.5|6224.4|6221.4|6226.5|6223.5|6224|6221|530
1669783800000|2022-11-30 04:50:00|6224.8|6221.8|6225.2|6222.2|6226.4|6223.4|6224.3|6221.3|636
1669784100000|2022-11-30 04:55:00|6225.1|6222.1|6222.9|6219.9|6225.9|6222.9|6222.4|6219.4|476
1669784400000|2022-11-30 05:00:00|6223|6220|6221.6|6218.6|6224.3|6221.3|6220.8|6217.8|412
1669784700000|2022-11-30 05:05:00|6221.4|6218.4|6225.2|6222.2|6226.4|6223.4|6221.4|6218.4|562
1669785000000|2022-11-30 05:10:00|6225.1|6222.1|6226.1|6223.1|6227.8|6224.8|6224.5|6221.5|495
1669785300000|2022-11-30 05:15:00|6225.9|6222.9|6225|6222|6226.6|6223.6|6223.9|6220.9|445
1669785600000|2022-11-30 05:20:00|6225.1|6222.1|6226.1|6223.1|6227|6225.2|6224.1|6221.4|261
1669785900000|2022-11-30 05:25:00|6226|6223|6227.9|6226.1|6228.7|6226.5|6225|6222.4|308
1669786200000|2022-11-30 05:30:00|6227.8|6226|6226.6|6223.6|6229|6227|6224.9|6222.4|315
1669786500000|2022-11-30 05:35:00|6226.5|6223.5|6225.2|6223.4|6227.2|6224.8|6224.7|6222.4|232
1669786800000|2022-11-30 05:40:00|6225.3|6223.5|6227|6224|6227.8|6225.6|6224.5|6222.1|236
1669787100000|2022-11-30 05:45:00|6227.1|6224.1|6227.8|6226|6227.9|6226.1|6225.2|6222.5|222
1669787400000|2022-11-30 05:50:00|6227.5|6225.7|6231.6|6229.8|6232.2|6230.1|6227.5|6225.7|208
1669787700000|2022-11-30 05:55:00|6231.4|6229.6|6222.8|6221|6231.5|6229.7|6222.4|6219.9|335
1669788000000|2022-11-30 06:00:00|6222.9|6221.1|6224.2|6221.2|6226.1|6223.1|6221.9|6219.6|400
1669788300000|2022-11-30 06:05:00|6224.1|6221.1|6226|6223|6227.8|6225.2|6223.3|6220.9|308
1669788600000|2022-11-30 06:10:00|6225.4|6223.6|6225.9|6224.1|6228.5|6226|6225.4|6222.6|323
1669788900000|2022-11-30 06:15:00|6226|6224.2|6226.8|6225|6227.6|6225.3|6224.8|6222.5|285
1669789200000|2022-11-30 06:20:00|6226.7|6224.9|6223.6|6221.8|6227.2|6225.4|6223.2|6221.4|268
1669789500000|2022-11-30 06:25:00|6223.5|6221.7|6222.6|6220.8|6225.4|6223.5|6222.1|6220.3|261
1669789800000|2022-11-30 06:30:00|6222.4|6220.6|6220.6|6218.8|6224.8|6222.4|6219.7|6217.9|325
1669790100000|2022-11-30 06:35:00|6220.7|6218.9|6221.3|6218.3|6221.7|6219|6218.3|6216.1|288
1669790400000|2022-11-30 06:40:00|6221.2|6218.2|6222.1|6219.1|6223.4|6220.9|6220.6|6218.2|317
1669790700000|2022-11-30 06:45:00|6222|6219|6221.3|6218.3|6222.3|6219.8|6220|6217.5|255
1669791000000|2022-11-30 06:50:00|6221.2|6218.2|6221.5|6219.7|6222.4|6220.1|6220.7|6218.1|231
1669791300000|2022-11-30 06:55:00|6221.4|6219.6|6221.1|6219.3|6221.9|6220.1|6220.9|6218.5|232
1669791600000|2022-11-30 07:00:00|6221.3|6219.5|6222.8|6221|6223.5|6221.6|6220.9|6219|279
1669791900000|2022-11-30 07:05:00|6222.9|6221.1|6224|6222.2|6226.7|6224.3|6222.2|6219.2|323
1669792200000|2022-11-30 07:10:00|6224.1|6222.3|6228.4|6226.6|6229.5|6227.2|6222.9|6220.8|408
1669792500000|2022-11-30 07:15:00|6228.3|6226.5|6226.2|6224.4|6229.8|6228|6226.1|6224.3|322
1669792800000|2022-11-30 07:20:00|6226.3|6224.5|6224.9|6223.1|6229.1|6227.3|6224.8|6222.4|321
1669793100000|2022-11-30 07:25:00|6225|6223.2|6226.9|6223.9|6228.9|6226.3|6223.3|6220.6|308
1669793400000|2022-11-30 07:30:00|6226.2|6224.4|6231|6228|6233.2|6230.3|6226|6223.5|358
1669793700000|2022-11-30 07:35:00|6230.9|6227.9|6231.2|6228.2|6233.9|6231.5|6228.6|6226.1|284
1669794000000|2022-11-30 07:40:00|6231.1|6228.1|6232|6229|6233.1|6230.4|6230.2|6227.4|289
1669794300000|2022-11-30 07:45:00|6232.1|6229.1|6232.3|6230.5|6233.1|6230.7|6228.3|6226.3|380
1669794600000|2022-11-30 07:50:00|6232.1|6230.3|6238|6236.2|6238.6|6236.8|6231.3|6228.9|396
1669794900000|2022-11-30 07:55:00|6238.1|6236.3|6233.4|6230.4|6238.7|6236.7|6232.7|6230.2|352
1669795200000|2022-11-30 08:00:00|6233.3|6230.3|6235.1|6232.1|6236.6|6234.8|6231.6|6229.4|445
1669795500000|2022-11-30 08:05:00|6235|6232|6230.2|6227.2|6235.2|6233|6228.3|6226.4|367
1669795800000|2022-11-30 08:10:00|6230|6227|6227.9|6226.1|6230.5|6227.7|6225.8|6223.5|404
1669796100000|2022-11-30 08:15:00|6227.8|6226|6224.6|6222.8|6232.1|6229.8|6224.6|6222.8|413
1669796400000|2022-11-30 08:20:00|6224.7|6222.9|6221.5|6219.7|6224.7|6222.9|6220.2|6218|333
1669796700000|2022-11-30 08:25:00|6222|6220.2|6224.7|6222.9|6225.9|6223.9|6221.6|6219.8|320
1669797000000|2022-11-30 08:30:00|6224.5|6222.7|6222.2|6219.2|6227.8|6225.5|6219.8|6218|355
1669797300000|2022-11-30 08:35:00|6222.1|6219.1|6220.3|6218.5|6222.2|6220.3|6217.5|6215.3|395
1669797600000|2022-11-30 08:40:00|6220.2|6218.4|6222.5|6219.5|6224.1|6221.8|6218.5|6216|368
1669797900000|2022-11-30 08:45:00|6222.4|6219.4|6223|6221.2|6225.6|6223.8|6221.6|6219.3|368
1669798200000|2022-11-30 08:50:00|6222.9|6221.1|6227.7|6224.7|6227.8|6225.4|6222.6|6220.4|344
1669798500000|2022-11-30 08:55:00|6227.6|6225.8|6233.7|6230.7|6234.3|6232.1|6227|6224.6|336
1669798800000|2022-11-30 09:00:00|6233.8|6230.8|6242.3|6240.5|6242.3|6240.5|6233.8|6230.8|452
1669799100000|2022-11-30 09:05:00|6242.4|6240.6|6246.8|6245|6248.9|6247.1|6242.4|6240.6|381
1669799400000|2022-11-30 09:10:00|6246.9|6245.1|6243.6|6241.8|6249.5|6247.7|6242.6|6240.8|439
1669799700000|2022-11-30 09:15:00|6243.7|6241.9|6245|6243.2|6247.4|6245.1|6243.6|6241.5|380
1669800000000|2022-11-30 09:20:00|6245.1|6243.3|6247|6244|6247.5|6245.1|6243|6240.8|356
1669800300000|2022-11-30 09:25:00|6246.7|6244.9|6243.1|6241.3|6249.2|6247.4|6242.6|6240.3|369
1669800600000|2022-11-30 09:30:00|6243.2|6241.4|6243.6|6241.8|6245|6243.2|6241.1|6239.3|298
1669800900000|2022-11-30 09:35:00|6243.7|6241.9|6241.1|6239.3|6245.2|6243.4|6240.4|6238.6|363
1669801200000|2022-11-30 09:40:00|6241.2|6239.4|6238|6236.2|6242.1|6240.3|6235.6|6233.2|378
1669801500000|2022-11-30 09:45:00|6238.1|6236.3|6235.4|6233.6|6238.1|6236.3|6234.6|6232.8|338
1669801800000|2022-11-30 09:50:00|6235.3|6233.5|6239.5|6237.7|6240.1|6238.3|6235|6233.2|314
1669802100000|2022-11-30 09:55:00|6239.4|6237.6|6239.7|6236.7|6239.9|6237.6|6236.9|6234.6|332
1669802400000|2022-11-30 10:00:00|6238.9|6237.1|6239.6|6237.8|6242.8|6241|6237.9|6235.8|431
1669802700000|2022-11-30 10:05:00|6239.9|6238.1|6240.8|6239|6243|6241|6237.9|6235.8|426
1669803000000|2022-11-30 10:10:00|6241.5|6238.5|6247.5|6245.7|6251.7|6249.9|6241.1|6238.4|501
1669803300000|2022-11-30 10:15:00|6247.4|6245.6|6245.1|6242.1|6249.3|6247|6244.3|6242|378
1669803600000|2022-11-30 10:20:00|6245.2|6242.2|6241.5|6238.5|6245.9|6243.7|6239.7|6237.1|395
1669803900000|2022-11-30 10:25:00|6240.4|6238.6|6237.5|6234.5|6240.7|6238.6|6235.7|6233.4|430
1669804200000|2022-11-30 10:30:00|6236.8|6235|6238.2|6236.4|6239.4|6237|6235.7|6233.5|361
1669804500000|2022-11-30 10:35:00|6238.1|6236.3|6238.1|6235.1|6238.7|6236.6|6235.4|6233.3|272
1669804800000|2022-11-30 10:40:00|6238.2|6235.2|6235.8|6234|6239.3|6237.5|6235.3|6233.5|224
1669805100000|2022-11-30 10:45:00|6235.7|6233.9|6237.8|6236|6240.3|6238.5|6235.7|6233.9|224
1669805400000|2022-11-30 10:50:00|6237.7|6235.9|6235.6|6233.8|6237.9|6235.9|6234.2|6232|295
1669805700000|2022-11-30 10:55:00|6235.5|6233.7|6236|6234.2|6238.1|6235.6|6234.7|6232.3|354
1669806000000|2022-11-30 11:00:00|6236.1|6234.3|6239.6|6237.8|6240.4|6238.1|6234.8|6233|350
1669806300000|2022-11-30 11:05:00|6239.7|6237.9|6237.4|6235.6|6240.3|6237.9|6236.7|6234.3|305
1669806600000|2022-11-30 11:10:00|6237.3|6235.5|6238.3|6236.5|6239.9|6237.8|6236.6|6234.4|327
1669806900000|2022-11-30 11:15:00|6238.2|6236.4|6239.5|6237.7|6240|6238.2|6236.6|6234.1|339
1669807200000|2022-11-30 11:20:00|6239.4|6237.6|6241|6239.2|6244.2|6241.7|6239.4|6237.6|340
1669807500000|2022-11-30 11:25:00|6240.9|6239.1|6238.9|6237.1|6241|6239.2|6236.9|6234.4|331
1669807800000|2022-11-30 11:30:00|6239|6237.2|6238.2|6236.4|6240.5|6238.1|6237.1|6234.6|419
1669808100000|2022-11-30 11:35:00|6238.4|6236.6|6240.9|6237.9|6241.3|6239.5|6238.2|6235.9|317
1669808400000|2022-11-30 11:40:00|6241|6238|6241.3|6239.5|6241.5|6239.7|6237.7|6235.7|271
1669808700000|2022-11-30 11:45:00|6241.4|6239.6|6248.1|6245.1|6248.3|6245.9|6241|6239.2|348
1669809000000|2022-11-30 11:50:00|6248.2|6245.2|6243.6|6241.8|6248.3|6246.3|6241.5|6239.1|304
1669809300000|2022-11-30 11:55:00|6243.7|6241.9|6245.2|6243.4|6246.3|6244.5|6243.1|6240.9|318
1669809600000|2022-11-30 12:00:00|6245.9|6242.9|6244.4|6241.4|6249.5|6247.6|6243.1|6241|346
1669809900000|2022-11-30 12:05:00|6244.5|6241.5|6246.2|6243.2|6248|6245.6|6242.7|6240.3|384
1669810200000|2022-11-30 12:10:00|6246.1|6243.1|6249.1|6247.3|6249.9|6247.4|6245.1|6243.1|330
1669810500000|2022-11-30 12:15:00|6249.2|6247.4|6245.4|6243.6|6249.2|6247.4|6245.2|6242.8|352
1669810800000|2022-11-30 12:20:00|6245.8|6244|6242.8|6241|6247.3|6245.5|6242.7|6240.8|270
1669811100000|2022-11-30 12:25:00|6242.7|6240.9|6242.5|6240.7|6244.5|6242.1|6241.5|6239|347
1669811400000|2022-11-30 12:30:00|6242.7|6240.9|6240.8|6239|6246|6243.8|6240.8|6239|308
1669811700000|2022-11-30 12:35:00|6240.7|6238.9|6237.6|6235.8|6241.6|6239.6|6237.5|6235.5|350
1669812000000|2022-11-30 12:40:00|6237.5|6235.7|6240|6238.2|6240.9|6238.6|6237|6235.2|327
1669812300000|2022-11-30 12:45:00|6239.9|6238.1|6242.4|6240.6|6243|6240.7|6239.9|6238.1|244
1669812600000|2022-11-30 12:50:00|6242.3|6240.5|6243.9|6242.1|6245.9|6244.1|6242.2|6240.4|267
1669812900000|2022-11-30 12:55:00|6243.8|6242|6239.8|6236.8|6244.7|6242.9|6239|6236.8|276
1669813200000|2022-11-30 13:00:00|6239.9|6236.9|6236.1|6234.3|6241.5|6239.7|6236|6233.7|415
1669813500000|2022-11-30 13:05:00|6236|6234.2|6237.6|6235.8|6240.2|6238.4|6236|6234.2|298
1669813800000|2022-11-30 13:10:00|6237.5|6235.7|6237.5|6233.5|6240.6|6238.2|6236.6|6232.7|354
1669814100000|2022-11-30 13:15:00|6239.3|6236.3|6243.1|6240.1|6248.5|6245.5|6233.5|6229.5|702
1669814400000|2022-11-30 13:20:00|6243.5|6240.5|6248.5|6245.5|6250.5|6248|6243.4|6240.4|580
1669814700000|2022-11-30 13:25:00|6248.4|6245.4|6244.9|6241.9|6250.3|6247.6|6244.4|6241.4|441
1669815000000|2022-11-30 13:30:00|6244.8|6241.8|6230.8|6227.8|6245.6|6242.4|6227.7|6224.7|829
1669815300000|2022-11-30 13:35:00|6231.1|6228.1|6231.3|6229.5|6233.6|6231.3|6227|6224|746
1669815600000|2022-11-30 13:40:00|6232.2|6229.2|6226.8|6225|6236.4|6233.4|6225.8|6223.4|629
1669815900000|2022-11-30 13:45:00|6227|6225.2|6227.7|6225.9|6230.8|6228.4|6224.6|6221.6|585
1669816200000|2022-11-30 13:50:00|6227.6|6225.8|6227.8|6224.8|6230.5|6228.2|6223.7|6221.5|517
1669816500000|2022-11-30 13:55:00|6227.7|6224.7|6221.1|6219.3|6228.7|6226|6220.8|6218.3|513
1669816800000|2022-11-30 14:00:00|6221.7|6218.7|6223.4|6221.6|6224.6|6222.1|6219.5|6217.5|527
1669817100000|2022-11-30 14:05:00|6223.3|6221.5|6228.1|6225.1|6230.7|6228.3|6223.2|6220.9|510
1669817400000|2022-11-30 14:10:00|6227.4|6225.6|6231.7|6229.9|6233.5|6231|6227.4|6225.5|497
1669817700000|2022-11-30 14:15:00|6231.6|6229.8|6236.2|6233.2|6238.9|6236.3|6231.6|6229.8|521
1669818000000|2022-11-30 14:20:00|6236.3|6233.3|6234.7|6232.9|6238.5|6236.7|6234.7|6232.3|357
1669818300000|2022-11-30 14:25:00|6234.8|6233|6237.2|6235.4|6239|6236.8|6233.6|6231.7|407
1669818600000|2022-11-30 14:30:00|6237.4|6235.6|6240.9|6239.1|6243.1|6241|6237|6234.5|566
1669818900000|2022-11-30 14:35:00|6241.5|6238.5|6238.5|6236.7|6242.9|6239.9|6237.4|6235|491
1669819200000|2022-11-30 14:40:00|6238.4|6236.6|6241.5|6238.5|6252.4|6249.4|6236.2|6233.4|635
1669819500000|2022-11-30 14:45:00|6241.4|6238.4|6230.6|6227.6|6243.6|6240.6|6227.9|6225.4|692
1669819800000|2022-11-30 14:50:00|6231|6228|6231.2|6229.4|6233.8|6232|6227.8|6225.4|637
1669820100000|2022-11-30 14:55:00|6231.1|6229.3|6230.4|6227.4|6236.9|6234.6|6229.6|6226.8|509
1669820400000|2022-11-30 15:00:00|6231.2|6228.2|6220.6|6218.8|6232.1|6229.1|6219.3|6216.6|780
1669820700000|2022-11-30 15:05:00|6220.5|6218.7|6214.8|6213|6222.5|6220.7|6213.4|6211.3|603
1669821000000|2022-11-30 15:10:00|6214.6|6212.8|6207.3|6205.5|6215.4|6213.6|6206.2|6204.4|523
1669821300000|2022-11-30 15:15:00|6207.4|6205.6|6201.4|6199.6|6209.2|6207.4|6200.4|6198.6|534
1669821600000|2022-11-30 15:20:00|6200.9|6199.1|6207.9|6204.9|6207.9|6205.7|6200.5|6198.3|482
1669821900000|2022-11-30 15:25:00|6207.4|6205.6|6202|6199|6207.5|6205.7|6199|6196.6|476
1669822200000|2022-11-30 15:30:00|6201.6|6199.8|6195|6193.2|6205.4|6202.8|6192|6190.2|560
1669822500000|2022-11-30 15:35:00|6195.1|6193.3|6200.8|6199|6200.8|6199|6194.1|6191.6|502
1669822800000|2022-11-30 15:40:00|6201.4|6199.6|6206.5|6204.7|6209.2|6207.2|6200.5|6198.7|607
1669823100000|2022-11-30 15:45:00|6205.7|6203.9|6195.5|6193.7|6206.2|6203.9|6195.2|6192.8|596
1669823400000|2022-11-30 15:50:00|6195.1|6193.3|6212.7|6209.7|6217.6|6214.6|6194.4|6192.5|640
1669823700000|2022-11-30 15:55:00|6213|6210|6211.7|6209.9|6215.5|6213|6210.1|6207.8|685
1669824000000|2022-11-30 16:00:00|6211.6|6209.8|6205.5|6203.7|6213|6211.2|6205.4|6203.6|651
1669824300000|2022-11-30 16:05:00|6205.4|6203.6|6221.6|6219.8|6223|6221.2|6205.4|6203.6|496
1669824600000|2022-11-30 16:10:00|6221.5|6219.7|6224.8|6223|6227|6225.2|6220.6|6218.8|469
1669824900000|2022-11-30 16:15:00|6224.4|6222.6|6227.4|6225.6|6231.6|6228.9|6222|6220.2|556
1669825200000|2022-11-30 16:20:00|6227.3|6225.5|6226.8|6225|6231|6228.7|6226.5|6224.7|435
1669825500000|2022-11-30 16:25:00|6226.7|6224.9|6230.3|6228.5|6231.7|6229.9|6226.7|6224.9|403
1669825800000|2022-11-30 16:30:00|6230.4|6228.6|6234.1|6232.3|6236.3|6234.1|6230.4|6228.4|483
1669826100000|2022-11-30 16:35:00|6233.7|6231.9|6236.2|6234.4|6238.2|6236.4|6233.7|6231.9|355
1669826400000|2022-11-30 16:40:00|6236.3|6234.5|6233.7|6231.9|6237.2|6235.4|6233.5|6231.3|419
1669826700000|2022-11-30 16:45:00|6233.6|6231.8|6234.3|6232.5|6235.4|6233.6|6231.8|6229.9|330
1669827000000|2022-11-30 16:50:00|6234.2|6232.4|6231.8|6230|6235.3|6233.4|6231.6|6229.8|301
1669827300000|2022-11-30 16:55:00|6231.7|6229.9|6233.7|6231.9|6234.7|6232.9|6231.2|6229.4|345
1669827600000|2022-11-30 17:00:00|6233.8|6232|6235|6232|6236.6|6234.8|6229.9|6228.1|326
1669827900000|2022-11-30 17:05:00|6235.1|6232.1|6237.6|6235.8|6237.9|6236.1|6232.3|6230.5|300
1669828200000|2022-11-30 17:10:00|6237.5|6235.7|6238.8|6237|6240.4|6238.6|6233.8|6232|312
1669828500000|2022-11-30 17:15:00|6238.7|6236.9|6233.8|6232|6239|6237|6232.8|6231|395
1669828800000|2022-11-30 17:20:00|6233.9|6232.1|6233.8|6232|6237.1|6235|6231.3|6229.5|431
1669829100000|2022-11-30 17:25:00|6233.7|6231.9|6243.1|6241.3|6245.2|6242.9|6233.6|6231.8|424
1669829400000|2022-11-30 17:30:00|6243.8|6240.8|6236.8|6235|6243.8|6240.8|6236.7|6234.9|407
1669829700000|2022-11-30 17:35:00|6236.9|6235.1|6230|6227|6236.9|6235.1|6229.3|6226.8|469
1669830000000|2022-11-30 17:40:00|6229.9|6226.9|6232|6229|6235|6232.7|6229.3|6226.3|405
1669830300000|2022-11-30 17:45:00|6231.9|6228.9|6235.1|6233.3|6235.4|6233.6|6231.3|6228.6|389
1669830600000|2022-11-30 17:50:00|6235.9|6232.9|6236.4|6233.4|6237.3|6234.9|6233.8|6231|351
1669830900000|2022-11-30 17:55:00|6236.3|6233.3|6237.3|6233.3|6237.5|6234.6|6233.7|6231.6|364
1669831200000|2022-11-30 18:00:00|6237.5|6233.5|6236.9|6233.9|6240.9|6236.9|6232.9|6228.9|452
1669831500000|2022-11-30 18:05:00|6236.7|6233.7|6236.2|6233.2|6237.4|6234.5|6235.1|6232.2|492
1669831800000|2022-11-30 18:10:00|6236.1|6233.1|6231.8|6228.8|6236.6|6234.3|6230.6|6228.6|338
1669832100000|2022-11-30 18:15:00|6231.1|6229.3|6232.8|6231|6233.5|6231.4|6230.9|6228.7|297
1669832400000|2022-11-30 18:20:00|6232.7|6230.9|6230.9|6229.1|6232.9|6231.1|6230.2|6227.9|251
1669832700000|2022-11-30 18:25:00|6231|6229.2|6228.5|6225.5|6232.5|6230.5|6227|6224|352
1669833000000|2022-11-30 18:30:00|6228.3|6225.3|6253.2|6250.2|6266.2|6262.9|6224|6221|977
1669833300000|2022-11-30 18:35:00|6253.4|6250.4|6276.3|6273.3|6281|6278|6253.4|6250.4|897
1669833600000|2022-11-30 18:40:00|6276.4|6273.4|6273.2|6270.2|6283.4|6280.4|6266.6|6263.6|846
1669833900000|2022-11-30 18:45:00|6273.1|6270.1|6268.6|6265.6|6274.9|6272|6256.6|6254|870
1669834200000|2022-11-30 18:50:00|6268.5|6265.5|6269.9|6266.9|6273.7|6270.7|6265.9|6262.9|771
1669834500000|2022-11-30 18:55:00|6269.5|6267.7|6280.5|6277.5|6283.9|6280.9|6269.1|6266.1|787
1669834800000|2022-11-30 19:00:00|6281.2|6278.2|6281.9|6278.9|6288.5|6285.8|6279.9|6277.5|764
1669835100000|2022-11-30 19:05:00|6281.5|6279.7|6266.1|6263.1|6285.9|6284.1|6265.6|6263|743
1669835400000|2022-11-30 19:10:00|6265.5|6262.5|6278.6|6275.6|6278.6|6275.6|6265.5|6262.5|698
1669835700000|2022-11-30 19:15:00|6278.7|6275.7|6293.3|6290.3|6295.5|6292.5|6278.3|6275.4|712
1669836000000|2022-11-30 19:20:00|6293.6|6290.6|6290|6287|6297.4|6295.2|6289.9|6286.9|725
1669836300000|2022-11-30 19:25:00|6290.1|6287.1|6290.5|6287.5|6294.4|6291.4|6287.9|6285.5|664
1669836600000|2022-11-30 19:30:00|6290.6|6287.6|6290.5|6287.5|6292.3|6289.9|6286|6283.1|706
1669836900000|2022-11-30 19:35:00|6290|6287|6290.8|6287.8|6292.3|6289.9|6287.6|6284.8|511
1669837200000|2022-11-30 19:40:00|6290.9|6287.9|6290|6287|6295.1|6292.3|6286.8|6284.4|616
1669837500000|2022-11-30 19:45:00|6289.9|6286.9|6294.7|6291.7|6294.8|6291.9|6289.8|6286.9|572
1669837800000|2022-11-30 19:50:00|6294.5|6291.5|6297.6|6295.8|6298.9|6296.3|6293.7|6291.1|611
1669838100000|2022-11-30 19:55:00|6298.5|6295.5|6301.3|6299.5|6302.6|6300.2|6296.3|6294|594
1669838400000|2022-11-30 20:00:00|6301.5|6299.7|6303.8|6300.8|6304|6301|6296.7|6294.2|500
1669838700000|2022-11-30 20:05:00|6303.9|6300.9|6303.9|6300.9|6303.9|6301.8|6300.2|6297.8|303
1669839000000|2022-11-30 20:10:00|6303.3|6301.5|6307.6|6305.8|6311.5|6309.4|6303.2|6300.6|381
1669839300000|2022-11-30 20:15:00|6307.7|6305.9|6311.5|6309.7|6312.2|6309.9|6307.4|6305.6|260
1669839600000|2022-11-30 20:20:00|6311.6|6309.8|6309.1|6307.3|6314.2|6312.4|6309|6307.2|342
1669839900000|2022-11-30 20:25:00|6309.2|6307.4|6308.2|6306.4|6311.8|6310|6307.7|6305.9|311
1669840200000|2022-11-30 20:30:00|6308|6306.2|6310.8|6309|6311.1|6309|6305.7|6303.9|358
1669840500000|2022-11-30 20:35:00|6311.8|6308.8|6308.9|6307.1|6313|6310.6|6306.8|6304.6|409
1669840800000|2022-11-30 20:40:00|6308.6|6306.8|6309.1|6306.1|6309.6|6307.1|6306.3|6303.5|419
1669841100000|2022-11-30 20:45:00|6309.2|6306.2|6307|6304|6309.6|6306.6|6305.4|6302.8|439
1669841400000|2022-11-30 20:50:00|6307.1|6304.1|6307.5|6304.5|6310.4|6307.4|6303.4|6301|623
1669841700000|2022-11-30 20:55:00|6307.4|6304.4|6302.7|6299.7|6309|6306|6301.5|6299.4|564
1669842000000|2022-11-30 21:00:00|6303|6300|6304.8|6301.8|6305.4|6302.5|6300.9|6298.4|534
1669842300000|2022-11-30 21:05:00|6304.9|6301.9|6305|6302|6306.6|6303.6|6303.2|6300.2|380
1669842600000|2022-11-30 21:10:00|6305.1|6302.1|6302.6|6299.6|6305.2|6302.2|6301.3|6298.3|460
1669842900000|2022-11-30 21:15:00|6302.7|6299.7|6301.9|6298.9|6303.1|6300.1|6300.9|6297.9|233
1669843200000|2022-11-30 21:20:00|6301.8|6298.8|6301.1|6298.1|6302.4|6299.4|6299.6|6296.6|297
1669843500000|2022-11-30 21:25:00|6301|6298|6301.8|6298.8|6302.8|6299.8|6300.9|6297.9|308
1669843800000|2022-11-30 21:30:00|6301.9|6298.9|6303.5|6300.5|6303.8|6300.8|6301.2|6298.2|264
1669844100000|2022-11-30 21:35:00|6303.6|6300.6|6302.8|6299.8|6303.9|6300.9|6302.5|6299.5|264
1669844400000|2022-11-30 21:40:00|6302.7|6299.7|6302.2|6299.2|6303.3|6300.3|6302|6299|217
1669844700000|2022-11-30 21:45:00|6302.4|6299.4|6300.3|6297.3|6302.5|6299.5|6300.1|6297.1|118
1669845000000|2022-11-30 21:50:00|6300.4|6297.4|6298.6|6295.6|6300.5|6297.5|6298.1|6295.1|110
1669845300000|2022-11-30 21:55:00|6298.8|6295.8|6302.1|6298.1|6305.2|6301.2|6296|6293|195
1669845600000|2022-11-30 22:00:00|6305.3|6301.3|6297.8|6293.8|6305.3|6301.3|6292.1|6288.1|23
1669845900000|2022-11-30 22:05:00|6296.9|6292.9|6294.3|6290.3|6299.2|6295.2|6293.4|6289.4|65
1669846200000|2022-11-30 22:10:00|6294.2|6290.2|6294.7|6290.7|6296.9|6292.9|6293.1|6289.1|76
1669846500000|2022-11-30 22:15:00|6294.3|6290.3|6297.2|6293.2|6298.2|6294.2|6294.3|6290.3|79
1669846800000|2022-11-30 22:20:00|6296.5|6292.5|6298.8|6294.8|6303.6|6299.6|6295.8|6291.8|92
1669847100000|2022-11-30 22:25:00|6301.3|6297.3|6299.1|6295.1|6304.6|6300.6|6296|6292|191
1669847400000|2022-11-30 22:30:00|6300|6296|6300.1|6296.1|6304.7|6300.7|6298.7|6294.7|122
1669847700000|2022-11-30 22:35:00|6299.1|6295.1|6298.1|6294.1|6300.8|6296.8|6297.1|6293.1|176
1669848000000|2022-11-30 22:40:00|6298.2|6294.2|6298.4|6294.4|6299.4|6295.4|6297.6|6293.6|67
1669848300000|2022-11-30 22:45:00|6298.6|6294.6|6298.5|6294.5|6299.1|6295.1|6297.7|6293.9|125
1669848600000|2022-11-30 22:50:00|6298.6|6294.6|6297.4|6293.6|6299.5|6295.5|6291.7|6287.7|234
1669848900000|2022-11-30 22:55:00|6297.5|6294.3|6298|6294|6300|6296|6295.5|6291.5|208
1669849200000|2022-11-30 23:00:00|6297.4|6293.4|6310|6307|6310|6307|6297.4|6293.4|312
1669849500000|2022-11-30 23:05:00|6309.9|6306.9|6308.6|6305.6|6313.2|6310.2|6308.4|6305.4|181
1669849800000|2022-11-30 23:10:00|6308.5|6305.5|6314|6311|6314|6311|6308.4|6305.3|182
1669850100000|2022-11-30 23:15:00|6314.1|6311.1|6314.9|6311.9|6317.3|6314.3|6314.1|6311.1|218
1669850400000|2022-11-30 23:20:00|6314.8|6311.8|6312|6309|6316.1|6313.1|6312|6309|236
1669850700000|2022-11-30 23:25:00|6311.9|6308.9|6309.5|6306.5|6312.3|6309.3|6307.3|6304.3|216
1669851000000|2022-11-30 23:30:00|6309.4|6306.4|6307.2|6304.2|6310.2|6307.2|6306|6303|270
1669851300000|2022-11-30 23:35:00|6307.3|6304.3|6311.3|6308.3|6312.4|6309.4|6306.8|6303.8|300
1669851600000|2022-11-30 23:40:00|6311.2|6308.2|6317.8|6314.8|6318.2|6315.2|6311.2|6308.2|376
1669851900000|2022-11-30 23:45:00|6317.9|6314.9|6315.6|6312.6|6318.9|6315.9|6314.4|6311.4|376
1669852200000|2022-11-30 23:50:00|6315.5|6312.5|6315.7|6312.7|6316.7|6313.7|6315.1|6312.1|313
1669852500000|2022-11-30 23:55:00|6315.8|6312.8|6314.5|6312.7|6316.9|6314.1|6314.1|6311.7|274
1669852800000|2022-12-01 00:00:00|6314.7|6311.7|6317.6|6314.6|6319.5|6317.3|6312.8|6310.5|548
1669853100000|2022-12-01 00:05:00|6317.5|6314.5|6309.6|6306.6|6317.5|6314.7|6308.9|6306.6|411
1669853400000|2022-12-01 00:10:00|6309.7|6306.7|6311.1|6308.1|6312|6309.4|6307.8|6305.1|366
1669853700000|2022-12-01 00:15:00|6311.2|6308.2|6314|6311|6314|6311|6308.9|6306.3|344
1669854000000|2022-12-01 00:20:00|6314.2|6311.2|6312.2|6309.2|6317|6314|6311.7|6308.7|312
1669854300000|2022-12-01 00:25:00|6312.3|6309.3|6316.1|6313.1|6318.1|6315.7|6312|6309.1|385
1669854600000|2022-12-01 00:30:00|6316.2|6313.2|6316.1|6313.1|6317|6314.4|6311.4|6308.8|423
1669854900000|2022-12-01 00:35:00|6316.2|6313.2|6318.1|6315.1|6318.6|6316|6315.8|6313.1|305
1669855200000|2022-12-01 00:40:00|6318|6315|6317.9|6314.9|6318.9|6316.2|6315.6|6313.2|362
1669855500000|2022-12-01 00:45:00|6318.3|6315.3|6317.1|6315.3|6319.8|6317.6|6316.8|6314.4|349
1669855800000|2022-12-01 00:50:00|6317.2|6315.4|6316.6|6314.8|6320|6318.2|6314.1|6311.7|440
1669856100000|2022-12-01 00:55:00|6316.7|6314.9|6321.8|6318.8|6323.5|6321.3|6315.4|6312.7|465
1669856400000|2022-12-01 01:00:00|6321.7|6318.7|6324.3|6321.3|6326.3|6323.9|6319.9|6317.1|517
1669856700000|2022-12-01 01:05:00|6324.2|6321.2|6325.7|6323.9|6327.3|6324.9|6322.2|6319.3|449
1669857000000|2022-12-01 01:10:00|6325.8|6324|6323.9|6320.9|6326.3|6324.5|6321.7|6319|394
1669857300000|2022-12-01 01:15:00|6323.8|6320.8|6319.9|6316.9|6325.8|6323.3|6319.3|6316.3|450
1669857600000|2022-12-01 01:20:00|6320|6317|6318.7|6315.7|6322|6319|6317.8|6315.3|503
1669857900000|2022-12-01 01:25:00|6318.8|6315.8|6321.9|6318.9|6322.6|6319.6|6316.9|6314.7|453
1669858200000|2022-12-01 01:30:00|6322|6319|6321.4|6318.4|6325.3|6322.6|6321.2|6318.2|390
1669858500000|2022-12-01 01:35:00|6321.3|6318.3|6317.7|6314.7|6322.5|6319.5|6317|6314|398
1669858800000|2022-12-01 01:40:00|6317.4|6314.4|6320|6317|6320.3|6317.3|6316.4|6313.4|342
1669859100000|2022-12-01 01:45:00|6320.1|6317.1|6323.4|6320.4|6325|6322.3|6319.7|6316.7|364
1669859400000|2022-12-01 01:50:00|6323.2|6320.2|6323.5|6321.7|6324.9|6321.9|6319.6|6316.7|476
1669859700000|2022-12-01 01:55:00|6323.7|6321.9|6319.9|6316.9|6324.5|6322.1|6318.4|6316.4|410
1669860000000|2022-12-01 02:00:00|6318.5|6316.7|6319.9|6316.9|6322.4|6320.3|6317.8|6315.8|409
1669860300000|2022-12-01 02:05:00|6320|6317|6319.8|6316.8|6324.1|6321.7|6318.7|6315.9|382
1669860600000|2022-12-01 02:10:00|6319.9|6316.9|6314.8|6311.8|6320.9|6318.8|6314.1|6311.1|488
1669860900000|2022-12-01 02:15:00|6314.9|6311.9|6316.4|6314.6|6319.1|6316.7|6312.8|6310.4|412
1669861200000|2022-12-01 02:20:00|6316.3|6314.5|6318.7|6316.9|6320.4|6318.2|6315.3|6312.9|387
1669861500000|2022-12-01 02:25:00|6318.8|6317|6322.1|6319.1|6322.2|6319.2|6317.3|6314.8|425
1669861800000|2022-12-01 02:30:00|6322.2|6319.2|6323|6320|6323.9|6320.9|6320|6317.2|405
1669862100000|2022-12-01 02:35:00|6322.9|6319.9|6323.9|6320.9|6326.8|6325|6321.1|6319.1|429
1669862400000|2022-12-01 02:40:00|6323.4|6321.6|6322.4|6319.4|6323.9|6321.8|6320.8|6318.6|298
1669862700000|2022-12-01 02:45:00|6322.3|6319.3|6321.9|6318.9|6323.7|6321|6320.8|6318.4|341
1669863000000|2022-12-01 02:50:00|6321|6318|6321.1|6318.1|6322|6319|6319.6|6317.3|344
1669863300000|2022-12-01 02:55:00|6321|6318|6322.2|6319.2|6322.2|6319.4|6319.8|6316.8|281
1669863600000|2022-12-01 03:00:00|6322.3|6319.3|6319.8|6316.8|6322.6|6319.8|6319.3|6316.3|356
1669863900000|2022-12-01 03:05:00|6319.7|6316.7|6322.3|6319.3|6322.6|6319.9|6319.5|6316.6|297
1669864200000|2022-12-01 03:10:00|6322.2|6319.2|6319.4|6316.4|6322.7|6320|6317.9|6315.3|344
1669864500000|2022-12-01 03:15:00|6319.3|6316.3|6323|6321.2|6323.6|6321.4|6318.3|6315.8|332
1669864800000|2022-12-01 03:20:00|6322.9|6321.1|6325.5|6323.7|6326.8|6325|6322.9|6320.7|339
1669865100000|2022-12-01 03:25:00|6325.6|6323.8|6325|6323.2|6326.8|6324.7|6324.9|6323.1|184
1669865400000|2022-12-01 03:30:00|6324.9|6323.1|6324.8|6321.8|6325.5|6323.5|6322.3|6320.5|306
1669865700000|2022-12-01 03:35:00|6324.9|6321.9|6328.5|6326.7|6329.5|6327.7|6324.3|6321.8|278
1669866000000|2022-12-01 03:40:00|6328.4|6326.6|6325.7|6323.9|6329.4|6327.1|6325.2|6323.4|201
1669866300000|2022-12-01 03:45:00|6325.8|6324|6327.3|6325.5|6328.1|6325.7|6324.5|6322|328
1669866600000|2022-12-01 03:50:00|6327.2|6325.4|6327.9|6326.1|6328.4|6326.1|6325.7|6323.1|254
1669866900000|2022-12-01 03:55:00|6328|6326.2|6328.8|6327|6330.5|6328.2|6327.9|6325.7|265
1669867200000|2022-12-01 04:00:00|6328.7|6326.9|6324.9|6323.1|6329.4|6326.9|6324.1|6321.8|341
1669867500000|2022-12-01 04:05:00|6324.8|6323|6326.3|6323.3|6326.7|6323.7|6323.7|6321.4|192
1669867800000|2022-12-01 04:10:00|6326.4|6323.4|6324.6|6322.8|6327.4|6324.5|6324.5|6322.1|208
1669868100000|2022-12-01 04:15:00|6324.5|6322.7|6325.2|6323.4|6327.4|6324.9|6324.3|6322.2|239
1669868400000|2022-12-01 04:20:00|6325.1|6323.3|6326.4|6324.6|6327|6324.8|6324.5|6322.3|214
1669868700000|2022-12-01 04:25:00|6326.6|6324.8|6325.7|6323.9|6328.7|6326.5|6325.7|6323.2|332
1669869000000|2022-12-01 04:30:00|6325.9|6324.1|6328.4|6326.6|6329.9|6327.6|6325.8|6323.6|264
1669869300000|2022-12-01 04:35:00|6328.5|6326.7|6332.8|6331|6334.1|6331.8|6327.6|6325.8|292
1669869600000|2022-12-01 04:40:00|6332.9|6331.1|6334.9|6331.9|6334.9|6332.5|6332.4|6330.4|198
1669869900000|2022-12-01 04:45:00|6333.9|6332.1|6328.2|6325.2|6336.1|6333.8|6327.4|6325.1|284
1669870200000|2022-12-01 04:50:00|6327.5|6325.7|6327.7|6324.7|6328.9|6326.4|6326.6|6324|182
1669870500000|2022-12-01 04:55:00|6327.8|6324.8|6327.2|6325.4|6327.8|6325.7|6326.1|6324|97
1669870800000|2022-12-01 05:00:00|6327.3|6325.5|6328.2|6325.2|6329.3|6327|6326.5|6323.7|257
1669871100000|2022-12-01 05:05:00|6328.3|6325.3|6328.3|6325.3|6329.4|6327.4|6326.5|6324.2|210
1669871400000|2022-12-01 05:10:00|6328.2|6325.2|6330|6328.2|6330.7|6328.4|6326.7|6324.6|220
1669871700000|2022-12-01 05:15:00|6330.6|6327.6|6332.9|6329.9|6334.4|6332.6|6329.1|6326.6|315
1669872000000|2022-12-01 05:20:00|6333.1|6330.1|6336.9|6333.9|6337.3|6335|6331.8|6329.3|395
1669872300000|2022-12-01 05:25:00|6337.2|6334.2|6334.5|6331.5|6337.4|6335.1|6333.7|6331.1|398
1669872600000|2022-12-01 05:30:00|6334.4|6331.4|6334.9|6333.1|6338|6335.5|6334|6331.4|359
1669872900000|2022-12-01 05:35:00|6334.7|6332.9|6337.1|6334.1|6338.8|6336.4|6333.6|6331.3|413
1669873200000|2022-12-01 05:40:00|6337.2|6334.2|6340.3|6338.5|6341.6|6339.7|6336.3|6333.3|461
1669873500000|2022-12-01 05:45:00|6340.9|6337.9|6339|6337.2|6341.5|6338.5|6338.7|6336.3|365
1669873800000|2022-12-01 05:50:00|6338.9|6337.1|6334.3|6332.5|6340.6|6338.3|6333.7|6331.9|356
1669874100000|2022-12-01 05:55:00|6334.4|6332.6|6335.8|6334|6337.4|6335.1|6332.1|6329.8|415
1669874400000|2022-12-01 06:00:00|6335.7|6333.9|6334.6|6332.8|6337.1|6334.6|6333.2|6330.8|421
1669874700000|2022-12-01 06:05:00|6334.7|6332.9|6331.7|6328.7|6336.8|6334.4|6330.1|6328.3|406
1669875000000|2022-12-01 06:10:00|6331.2|6329.4|6331.9|6328.9|6333.2|6330.8|6330.1|6327.8|370
1669875300000|2022-12-01 06:15:00|6331.8|6328.8|6332.5|6330.7|6334.5|6332.4|6330.6|6328.2|391
1669875600000|2022-12-01 06:20:00|6332.6|6330.8|6334.4|6331.4|6335.1|6332.6|6331.4|6328.5|257
1669875900000|2022-12-01 06:25:00|6334.5|6331.5|6331.8|6328.8|6336.5|6333.5|6331|6328.7|331
1669876200000|2022-12-01 06:30:00|6331.9|6328.9|6329|6327.2|6332.1|6329.7|6327.1|6324.6|335
1669876500000|2022-12-01 06:35:00|6329.6|6326.6|6331.8|6328.8|6332.3|6329.7|6328.5|6326.2|261
1669876800000|2022-12-01 06:40:00|6331.9|6328.9|6330.1|6328.3|6332.1|6329.8|6329.4|6327.1|273
1669877100000|2022-12-01 06:45:00|6330.5|6328.7|6335.8|6332.8|6335.9|6333.4|6328.5|6326.4|348
1669877400000|2022-12-01 06:50:00|6335.9|6332.9|6336|6333|6338|6335.6|6334.4|6332|391
1669877700000|2022-12-01 06:55:00|6336.3|6333.3|6338|6335|6338.7|6336.4|6335.4|6332.5|337
1669878000000|2022-12-01 07:00:00|6337.9|6334.9|6339.1|6336.1|6341.3|6338.4|6335.3|6332.7|489
1669878300000|2022-12-01 07:05:00|6339|6336|6335|6332|6339.1|6336.6|6334.1|6331.7|446
1669878600000|2022-12-01 07:10:00|6335.1|6332.1|6335.7|6332.7|6336.4|6333.9|6330.5|6328.2|469
1669878900000|2022-12-01 07:15:00|6335.8|6332.8|6340.7|6338.9|6341.7|6339.3|6334.1|6331.8|483
1669879200000|2022-12-01 07:20:00|6340.8|6339|6336.8|6333.8|6343.2|6340.3|6336.5|6333.5|444
1669879500000|2022-12-01 07:25:00|6336.9|6333.9|6332.9|6329.9|6338.7|6336.1|6330.5|6327.5|484
1669879800000|2022-12-01 07:30:00|6333|6330|6328.6|6325.6|6334.5|6331.9|6327.5|6325.3|447
1669880100000|2022-12-01 07:35:00|6328.7|6325.7|6328.5|6325.5|6331.1|6328.1|6327.1|6324.6|387
1669880400000|2022-12-01 07:40:00|6328.4|6325.4|6326.5|6323.5|6330.3|6327.8|6323.4|6320.8|378
1669880700000|2022-12-01 07:45:00|6326.4|6323.4|6325.6|6322.6|6327.5|6324.9|6323.6|6320.9|387
1669881000000|2022-12-01 07:50:00|6325.4|6322.4|6319.1|6317.3|6325.4|6323|6316.9|6314.4|559
1669881300000|2022-12-01 07:55:00|6319|6317.2|6317|6314|6320.6|6318.5|6312.9|6310.4|635
1669881600000|2022-12-01 08:00:00|6317.6|6314.6|6320.6|6317.6|6322.2|6319.8|6315.3|6312.3|635
1669881900000|2022-12-01 08:05:00|6320.3|6318.5|6314.8|6313|6323.3|6321.1|6314.8|6311.9|551
1669882200000|2022-12-01 08:10:00|6315.1|6313.3|6328.4|6325.4|6328.6|6326.1|6315.1|6313.3|529
1669882500000|2022-12-01 08:15:00|6328.5|6325.5|6324.2|6321.2|6329.6|6327|6323.1|6320.3|554
1669882800000|2022-12-01 08:20:00|6324.3|6321.3|6323.3|6321.5|6326.6|6324.2|6321.9|6319.5|584
1669883100000|2022-12-01 08:25:00|6323.1|6321.3|6320.7|6318.9|6323.9|6321.4|6316.2|6313.6|491
1669883400000|2022-12-01 08:30:00|6320.5|6318.7|6326|6324.2|6328.6|6326.4|6319.2|6317.3|519
1669883700000|2022-12-01 08:35:00|6325.7|6323.9|6331.1|6329.3|6332.4|6330|6323.9|6322.1|542
1669884000000|2022-12-01 08:40:00|6331.4|6328.4|6338.7|6335.7|6340|6337.4|6330.6|6328|524
1669884300000|2022-12-01 08:45:00|6338.6|6335.6|6335.3|6332.3|6341.5|6339.7|6334.2|6332.1|527
1669884600000|2022-12-01 08:50:00|6336|6333|6339.9|6336.9|6342.7|6340.9|6333.8|6331.9|505
1669884900000|2022-12-01 08:55:00|6339.8|6336.8|6344.9|6341.9|6347.8|6345.7|6339.5|6336.8|453
1669885200000|2022-12-01 09:00:00|6344.5|6342.7|6338.7|6335.7|6346.8|6343.8|6338.1|6335.7|460
1669885500000|2022-12-01 09:05:00|6338.6|6335.6|6333.1|6330.1|6339.1|6336.7|6330|6327.8|476
1669885800000|2022-12-01 09:10:00|6332.6|6329.6|6332|6329|6334.2|6332|6327.3|6325.1|471
1669886100000|2022-12-01 09:15:00|6331.9|6328.9|6332.5|6330.7|6334.5|6332.2|6331.1|6328.6|395
1669886400000|2022-12-01 09:20:00|6332.4|6330.6|6335.2|6333.4|6338|6335.6|6332.2|6330.4|397
1669886700000|2022-12-01 09:25:00|6335.1|6333.3|6334.6|6332.8|6338.2|6335.8|6331.4|6329.4|425
1669887000000|2022-12-01 09:30:00|6334.7|6332.9|6333.6|6331.8|6336.9|6334.6|6331.3|6328.6|444
1669887300000|2022-12-01 09:35:00|6334.1|6331.1|6328.3|6325.3|6334.5|6332.1|6325.6|6323.4|458
1669887600000|2022-12-01 09:40:00|6328.2|6325.2|6333.9|6332.1|6333.9|6332.1|6327.4|6325.1|492
1669887900000|2022-12-01 09:45:00|6333.8|6332|6338.7|6336.9|6339.4|6337.6|6332.8|6330.2|404
1669888200000|2022-12-01 09:50:00|6338.8|6337|6339.5|6337.7|6342.8|6340.4|6338.4|6336|484
1669888500000|2022-12-01 09:55:00|6339.4|6337.6|6344.4|6341.4|6345.2|6342.7|6338|6335.8|460
1669888800000|2022-12-01 10:00:00|6344|6341|6343.3|6341.5|6347|6344.5|6341.8|6339.5|516
1669889100000|2022-12-01 10:05:00|6343.5|6341.7|6346.7|6344.9|6349.4|6346.9|6342.8|6340.5|496
1669889400000|2022-12-01 10:10:00|6346.6|6344.8|6350.2|6348.4|6350.7|6348.5|6346.1|6343.7|354
1669889700000|2022-12-01 10:15:00|6349.7|6347.9|6350.7|6348.9|6354.3|6352.1|6349|6346.3|429
1669890000000|2022-12-01 10:20:00|6350.6|6348.8|6348.2|6346.4|6352.4|6350|6345.5|6343.5|417
1669890300000|2022-12-01 10:25:00|6348.1|6346.3|6348.7|6346.9|6351.3|6349.1|6346.9|6344.8|343
1669890600000|2022-12-01 10:30:00|6348.8|6347|6346.6|6344.8|6351.3|6348.9|6346|6343.6|344
1669890900000|2022-12-01 10:35:00|6346.5|6344.7|6344.9|6343.1|6347.8|6345.4|6344.1|6341.7|336
1669891200000|2022-12-01 10:40:00|6344.8|6343|6343.8|6342|6345.8|6343.9|6341.4|6339.5|333
1669891500000|2022-12-01 10:45:00|6344|6342.2|6346.5|6344.7|6347.4|6344.8|6340.5|6338.5|430
1669891800000|2022-12-01 10:50:00|6347.1|6344.1|6348.1|6346.3|6349.8|6347.2|6345.4|6343.5|348
1669892100000|2022-12-01 10:55:00|6348.2|6346.4|6344.5|6341.5|6349.3|6347.5|6343.1|6340.8|502
1669892400000|2022-12-01 11:00:00|6344.4|6341.4|6342.4|6340.6|6344.9|6342.2|6340.4|6338.3|456
1669892700000|2022-12-01 11:05:00|6343.1|6340.1|6350.8|6347.8|6350.9|6348.8|6340.7|6338.9|387
1669893000000|2022-12-01 11:10:00|6350.7|6347.7|6348|6345|6351.6|6349.8|6346.1|6343.8|371
1669893300000|2022-12-01 11:15:00|6347.6|6345.8|6345.2|6343.4|6349.1|6346.3|6341|6338.7|366
1669893600000|2022-12-01 11:20:00|6345.3|6343.5|6345.2|6343.4|6347.8|6345.3|6345.2|6342.6|300
1669893900000|2022-12-01 11:25:00|6345.4|6342.4|6345.6|6343.8|6347|6344.9|6342.2|6339.9|323
1669894200000|2022-12-01 11:30:00|6345.5|6343.7|6351.3|6349.5|6351.5|6349.7|6345.4|6343|407
1669894500000|2022-12-01 11:35:00|6351.4|6349.6|6349.8|6348|6353.8|6351.4|6348.8|6346|320
1669894800000|2022-12-01 11:40:00|6349.5|6347.7|6350.8|6349|6353.4|6350.6|6349.3|6346.8|329
1669895100000|2022-12-01 11:45:00|6351.4|6348.4|6344.6|6342.8|6351.4|6348.5|6344.6|6342.2|330
1669895400000|2022-12-01 11:50:00|6344.5|6342.7|6349.1|6347.3|6351.2|6349.1|6343.5|6341.3|363
1669895700000|2022-12-01 11:55:00|6348.9|6347.1|6353.3|6350.3|6353.3|6351|6347.3|6344.7|350
1669896000000|2022-12-01 12:00:00|6352.6|6350.8|6354.4|6352.6|6357|6355|6348.8|6346.3|487
1669896300000|2022-12-01 12:05:00|6354.5|6352.7|6357.1|6355.3|6357.2|6355.4|6353|6350.6|369
1669896600000|2022-12-01 12:10:00|6357|6355.2|6356.2|6353.2|6361.4|6359.2|6355.2|6353.2|391
1669896900000|2022-12-01 12:15:00|6356.3|6353.3|6354.8|6351.8|6358.4|6355.8|6352|6349.8|357
1669897200000|2022-12-01 12:20:00|6354.9|6351.9|6351.7|6349.9|6355.1|6352.8|6351.2|6349.4|285
1669897500000|2022-12-01 12:25:00|6351.8|6350|6354.4|6352.6|6354.8|6353|6349.9|6347.5|311
1669897800000|2022-12-01 12:30:00|6354.6|6352.8|6354.1|6352.3|6357.2|6355.4|6353|6351.2|350
1669898100000|2022-12-01 12:35:00|6354.2|6352.4|6360.3|6357.3|6360.4|6357.5|6353.6|6351.2|369
1669898400000|2022-12-01 12:40:00|6360.4|6357.4|6361.5|6359.7|6363.8|6361.6|6358.3|6355.9|433
1669898700000|2022-12-01 12:45:00|6361.4|6359.6|6360.4|6357.4|6362|6359.8|6353.9|6351.9|456
1669899000000|2022-12-01 12:50:00|6359.7|6357.9|6354.4|6352.6|6361|6358.5|6353.4|6351|369
1669899300000|2022-12-01 12:55:00|6355|6352|6356.3|6353.3|6358.2|6356|6353.9|6351.3|426
1669899600000|2022-12-01 13:00:00|6356.2|6353.2|6352.4|6349.4|6356.2|6353.2|6348.3|6346.5|443
1669899900000|2022-12-01 13:05:00|6352.3|6349.3|6354.5|6352.7|6357|6354.8|6351.6|6349.3|432
1669900200000|2022-12-01 13:10:00|6355|6352|6357.4|6355.6|6359.3|6357.2|6353.8|6351.5|355
1669900500000|2022-12-01 13:15:00|6357.2|6355.4|6359.9|6358.1|6360.3|6358.5|6355.6|6353.2|361
1669900800000|2022-12-01 13:20:00|6359.6|6357.8|6369.7|6367.9|6370.2|6367.9|6359.6|6357.8|517
1669901100000|2022-12-01 13:25:00|6369.9|6368.1|6374.2|6371.2|6374.7|6371.8|6368.9|6367|435
1669901400000|2022-12-01 13:30:00|6374.5|6371.5|6381.7|6379.9|6382.5|6380.1|6363.6|6359.6|840
1669901700000|2022-12-01 13:35:00|6382|6380.2|6388.9|6385.9|6388.9|6386|6370.2|6367.6|782
1669902000000|2022-12-01 13:40:00|6388|6386.2|6386.4|6384.6|6395.4|6392.4|6385.6|6383.1|775
1669902300000|2022-12-01 13:45:00|6386.3|6384.5|6370.1|6367.1|6386.4|6384.5|6370.1|6367.1|732
1669902600000|2022-12-01 13:50:00|6370.7|6367.7|6372.2|6370.4|6375|6372|6368|6365|723
1669902900000|2022-12-01 13:55:00|6372.3|6370.5|6366.6|6364.8|6375.1|6373.3|6364.1|6362|611
1669903200000|2022-12-01 14:00:00|6366.3|6364.5|6369.2|6366.2|6373|6370.6|6363.3|6361.2|700
1669903500000|2022-12-01 14:05:00|6369.3|6366.3|6373.2|6371.4|6375.7|6373.9|6369.1|6366.1|567
1669903800000|2022-12-01 14:10:00|6373.1|6371.3|6377.2|6375.4|6377.4|6375.6|6371.7|6369.9|519
1669904100000|2022-12-01 14:15:00|6377.5|6375.7|6387.4|6385.6|6388.4|6386.6|6376.9|6375|546
1669904400000|2022-12-01 14:20:00|6387.8|6386|6396.1|6394.3|6396.4|6394.6|6385.9|6383.6|538
1669904700000|2022-12-01 14:25:00|6395.9|6394.1|6394.9|6391.9|6400.7|6398.9|6394.3|6391.9|562
1669905000000|2022-12-01 14:30:00|6394.4|6392.6|6389.8|6386.8|6399.7|6397.9|6386|6384.2|708
1669905300000|2022-12-01 14:35:00|6389.7|6387.9|6382.8|6381|6391.7|6389.3|6381.2|6379.3|677
1669905600000|2022-12-01 14:40:00|6382.7|6380.9|6389.8|6386.8|6392.8|6390.8|6382.5|6380.7|636
1669905900000|2022-12-01 14:45:00|6390.2|6387.2|6397.3|6394.3|6400.3|6398.2|6390.2|6387.2|663
1669906200000|2022-12-01 14:50:00|6397.4|6394.4|6398.4|6396.6|6400.8|6399|6396|6394.2|476
1669906500000|2022-12-01 14:55:00|6398|6396.2|6392.6|6388.6|6399.8|6397.9|6388|6384.3|535
1669906800000|2022-12-01 15:00:00|6398.2|6394.2|6388.1|6385.1|6400.8|6397.8|6383.6|6380.6|870
1669907100000|2022-12-01 15:05:00|6388.2|6385.2|6393.8|6392|6399.5|6397.3|6386.1|6383.8|730
1669907400000|2022-12-01 15:10:00|6393.5|6391.7|6380.1|6377.1|6394|6392.2|6377.2|6375.3|723
1669907700000|2022-12-01 15:15:00|6380|6377|6374.8|6371.8|6382.8|6380.5|6368.6|6366.1|801
1669908000000|2022-12-01 15:20:00|6375|6372|6372.7|6370.9|6377.9|6375.5|6372.1|6369.9|717
1669908300000|2022-12-01 15:25:00|6372.6|6370.8|6371.2|6369.4|6380.5|6377.9|6371.1|6368.8|620
1669908600000|2022-12-01 15:30:00|6371.5|6368.5|6370.7|6368.9|6373.9|6371.6|6362.6|6360.8|657
1669908900000|2022-12-01 15:35:00|6370.8|6369|6370.9|6367.9|6376.2|6373.9|6367.4|6365.6|571
1669909200000|2022-12-01 15:40:00|6370.7|6367.7|6366|6364.2|6371.2|6368.6|6356.3|6353.9|776
1669909500000|2022-12-01 15:45:00|6366.6|6363.6|6371.8|6368.8|6373.5|6371.2|6359.4|6357.2|791
1669909800000|2022-12-01 15:50:00|6371.7|6368.7|6373.7|6371.9|6378.6|6376.3|6365.5|6363.4|767
1669910100000|2022-12-01 15:55:00|6373.2|6371.4|6376.6|6374.8|6378.2|6376.4|6364.3|6362.2|724
1669910400000|2022-12-01 16:00:00|6376.5|6374.7|6377.4|6375.6|6379.5|6377.7|6374|6372.2|581
1669910700000|2022-12-01 16:05:00|6377.2|6375.4|6382.2|6379.2|6382.3|6380.1|6375.3|6373.1|498
1669911000000|2022-12-01 16:10:00|6382.3|6379.3|6382.5|6380.7|6384|6381.8|6376.2|6374.2|419
1669911300000|2022-12-01 16:15:00|6382.3|6380.5|6375.7|6373.9|6383.3|6381.1|6374.5|6372.3|465
1669911600000|2022-12-01 16:20:00|6375.6|6373.8|6372.4|6370.6|6376.8|6374.9|6372.3|6370.5|369
1669911900000|2022-12-01 16:25:00|6372|6370.2|6369|6367.2|6372.9|6371.1|6369|6367.2|496
1669912200000|2022-12-01 16:30:00|6368.7|6366.9|6374.2|6372.4|6375|6373.2|6368.7|6366.9|530
1669912500000|2022-12-01 16:35:00|6374.1|6372.3|6374.3|6372.5|6376.8|6375|6370.1|6368.3|572
1669912800000|2022-12-01 16:40:00|6374.4|6372.6|6374|6371|6375.5|6373|6370.2|6367.9|552
1669913100000|2022-12-01 16:45:00|6373.4|6371.6|6370.8|6369|6375|6373.2|6370.7|6368.9|479
1669913400000|2022-12-01 16:50:00|6371.1|6369.3|6368.2|6366.4|6372.3|6370.5|6366.6|6364.8|446
1669913700000|2022-12-01 16:55:00|6368.1|6366.3|6371.7|6369.9|6372.8|6370.9|6365.9|6364.1|521
1669914000000|2022-12-01 17:00:00|6371.6|6369.8|6360.4|6358.6|6371.6|6369.8|6360.4|6358.6|469
1669914300000|2022-12-01 17:05:00|6360.1|6358.3|6356|6354.2|6362.3|6360.5|6355.2|6353.2|491
1669914600000|2022-12-01 17:10:00|6355.9|6354.1|6358.3|6356.5|6361.6|6359.4|6355.3|6353.5|445
1669914900000|2022-12-01 17:15:00|6358.5|6356.7|6356.5|6354.7|6361.1|6359.3|6355.9|6354.1|386
1669915200000|2022-12-01 17:20:00|6356.6|6354.8|6364.6|6362.8|6366.4|6364.6|6355.5|6353.7|516
1669915500000|2022-12-01 17:25:00|6364.5|6362.7|6371.8|6370|6372.6|6370.3|6364.1|6362.3|506
1669915800000|2022-12-01 17:30:00|6372.4|6369.4|6377.6|6374.6|6379.4|6376.4|6371.6|6369.4|515
1669916100000|2022-12-01 17:35:00|6377.7|6374.7|6375.6|6373.8|6378.1|6375.6|6374|6371.3|452
1669916400000|2022-12-01 17:40:00|6376.3|6373.3|6375|6373.2|6376.7|6374.1|6372.1|6370.2|377
1669916700000|2022-12-01 17:45:00|6375.1|6373.3|6378.2|6375.2|6379.9|6377.2|6373.5|6370.7|455
1669917000000|2022-12-01 17:50:00|6378.3|6375.3|6377.5|6375.7|6381.2|6379|6377.1|6374.7|405
1669917300000|2022-12-01 17:55:00|6377.6|6375.8|6372.3|6368.3|6380.5|6378.4|6372.3|6368.3|474
1669917600000|2022-12-01 18:00:00|6378.6|6374.6|6376.6|6374.8|6379.2|6375.8|6375.6|6373.6|296
1669917900000|2022-12-01 18:05:00|6376.7|6374.9|6381.6|6379.8|6383.4|6381|6376.3|6374.2|386
1669918200000|2022-12-01 18:10:00|6381.7|6379.9|6377.1|6375.3|6381.8|6380|6376.1|6373.6|377
1669918500000|2022-12-01 18:15:00|6377|6375.2|6368.5|6366.7|6378.3|6375.7|6368|6366.1|476
1669918800000|2022-12-01 18:20:00|6368.6|6366.8|6371.2|6368.2|6371.7|6369.5|6368|6365|405
1669919100000|2022-12-01 18:25:00|6371.1|6368.1|6370.6|6368.8|6375.5|6372.8|6370.4|6368.1|401
1669919400000|2022-12-01 18:30:00|6371|6368|6367.6|6365.8|6373.3|6371.5|6367|6365|425
1669919700000|2022-12-01 18:35:00|6368|6366.2|6367.2|6365.4|6371.2|6368.7|6366.9|6365|399
1669920000000|2022-12-01 18:40:00|6367.1|6365.3|6370.2|6367.2|6371.6|6369.5|6367.1|6365.3|376
1669920300000|2022-12-01 18:45:00|6370.3|6367.3|6368.6|6365.6|6372.3|6369.5|6367.5|6365|394
1669920600000|2022-12-01 18:50:00|6368.5|6365.5|6363.7|6361.9|6368.7|6366.1|6362.8|6360.6|348
1669920900000|2022-12-01 18:55:00|6363.8|6362|6364.1|6362.3|6366.6|6364.5|6363|6361|307
1669921200000|2022-12-01 19:00:00|6364.2|6362.4|6360.7|6357.7|6366.2|6363.8|6359.5|6357.3|429
1669921500000|2022-12-01 19:05:00|6360.6|6357.6|6360.3|6358.5|6363.1|6361.2|6359.9|6357.6|421
1669921800000|2022-12-01 19:10:00|6360.2|6358.4|6367.3|6364.3|6367.9|6365.7|6359.8|6357.6|405
1669922100000|2022-12-01 19:15:00|6367.2|6364.2|6372|6369|6372.9|6370.5|6366.2|6363.7|428
1669922400000|2022-12-01 19:20:00|6372.1|6369.1|6372.7|6370.9|6374.3|6372.5|6371.7|6368.9|345
1669922700000|2022-12-01 19:25:00|6372.8|6371|6373.1|6371.3|6374.9|6372.9|6371.7|6369.8|343
1669923000000|2022-12-01 19:30:00|6372.9|6371.1|6374.7|6372.9|6376.2|6374.1|6370.7|6368.2|375
1669923300000|2022-12-01 19:35:00|6374.8|6373|6376.2|6374.4|6376.8|6374.5|6372.3|6370.5|324
1669923600000|2022-12-01 19:40:00|6376.3|6374.5|6375|6373.2|6377.8|6375.7|6374.7|6372.9|291
1669923900000|2022-12-01 19:45:00|6374.5|6372.7|6378.7|6375.7|6379.5|6377.2|6374|6371.6|334
1669924200000|2022-12-01 19:50:00|6378|6376.2|6376.6|6374.8|6379.7|6377.9|6376.6|6374.2|281
1669924500000|2022-12-01 19:55:00|6376.5|6374.7|6376.8|6375|6377.3|6375.1|6372.8|6370.3|385
1669924800000|2022-12-01 20:00:00|6377.5|6374.5|6373|6370|6377.5|6374.7|6372|6369.9|398
1669925100000|2022-12-01 20:05:00|6372.3|6370.5|6373.9|6370.9|6376.5|6374.1|6372.1|6370.1|313
1669925400000|2022-12-01 20:10:00|6373.8|6370.8|6367|6364|6374.9|6373|6366.8|6363.9|375
1669925700000|2022-12-01 20:15:00|6367.1|6364.1|6373.4|6371.6|6374|6372.1|6366.1|6363.9|324
1669926000000|2022-12-01 20:20:00|6373.5|6371.7|6371.8|6368.8|6373.9|6371.7|6370|6367.7|378
1669926300000|2022-12-01 20:25:00|6371.7|6368.7|6372.3|6370.5|6374.8|6372.4|6370.4|6368.2|335
1669926600000|2022-12-01 20:30:00|6372.4|6370.6|6376.8|6373.8|6377.5|6375.1|6372.1|6369.7|332
1669926900000|2022-12-01 20:35:00|6376.2|6374.4|6378.7|6375.7|6378.9|6376.6|6375.2|6372.7|317
1669927200000|2022-12-01 20:40:00|6378.8|6375.8|6380.3|6377.3|6381|6378.6|6377.4|6374.7|313
1669927500000|2022-12-01 20:45:00|6380.2|6377.2|6378|6375|6380.4|6378|6375.8|6373.2|399
1669927800000|2022-12-01 20:50:00|6377.5|6375.7|6374.5|6372.7|6379.3|6376.8|6374.5|6371.7|415
1669928100000|2022-12-01 20:55:00|6374.6|6372.8|6375|6373.2|6376.5|6373.9|6373.3|6371|428
1669928400000|2022-12-01 21:00:00|6375.6|6372.6|6373.3|6370.3|6375.6|6373.3|6372.1|6369.1|354
1669928700000|2022-12-01 21:05:00|6373.2|6370.2|6373.3|6370.3|6375.1|6372.1|6371.3|6369.5|272
1669929000000|2022-12-01 21:10:00|6373.2|6370.2|6373.5|6370.5|6374.4|6371.5|6372.5|6370|289
1669929300000|2022-12-01 21:15:00|6373.6|6370.6|6375.3|6372.3|6375.7|6372.7|6373.1|6370.1|251
1669929600000|2022-12-01 21:20:00|6375.2|6372.2|6375.1|6372.1|6375.3|6372.5|6374.3|6371.8|228
1669929900000|2022-12-01 21:25:00|6375.2|6372.2|6374.7|6371.7|6375.7|6372.7|6373.6|6370.6|300
1669930200000|2022-12-01 21:30:00|6374.6|6371.6|6374.7|6371.7|6374.8|6372.2|6374|6371.1|187
1669930500000|2022-12-01 21:35:00|6374.8|6371.8|6376.8|6373.8|6377|6374|6374.8|6371.8|250
1669930800000|2022-12-01 21:40:00|6376.7|6373.7|6376.4|6373.4|6377.4|6374.4|6375.9|6372.9|283
1669931100000|2022-12-01 21:45:00|6376.3|6373.3|6378.3|6375.3|6379.1|6376.1|6376.3|6373.3|159
1669931400000|2022-12-01 21:50:00|6378.2|6375.2|6374.2|6371.2|6378.2|6375.3|6373.7|6370.7|185
1669931700000|2022-12-01 21:55:00|6374.3|6371.3|6361.1|6357.1|6374.5|6371.5|6361.1|6357.1|167
1669932000000|2022-12-01 22:00:00|6364.4|6360.4|6370.4|6366.4|6372.3|6368.3|6361.2|6357.2|26
1669932300000|2022-12-01 22:05:00|6363.8|6359.8|6369.2|6365.2|6369.7|6365.7|6363.6|6359.6|57
1669932600000|2022-12-01 22:10:00|6364.3|6360.3|6364.1|6360.1|6368.7|6364.7|6363.9|6359.9|35
1669932900000|2022-12-01 22:15:00|6364.4|6360.4|6372.1|6368.1|6373.1|6369.1|6363.6|6359.6|136
1669933200000|2022-12-01 22:20:00|6372.3|6368.3|6373.5|6369.5|6375.7|6371.7|6372.3|6368.3|94
1669933500000|2022-12-01 22:25:00|6374.2|6370.5|6374.8|6370.8|6374.9|6371.1|6373.4|6369.4|54
1669933800000|2022-12-01 22:30:00|6374.9|6370.9|6374.4|6370.4|6375.4|6371.6|6373.4|6369.4|85
1669934100000|2022-12-01 22:35:00|6373.4|6369.4|6371.5|6367.5|6374.1|6370.3|6371.1|6367.2|93
1669934400000|2022-12-01 22:40:00|6371.4|6367.4|6372.2|6368.4|6373.3|6369.7|6371.4|6367.4|88
1669934700000|2022-12-01 22:45:00|6372.4|6368.5|6372.7|6369.5|6373.7|6370.2|6372.1|6368.1|88
1669935000000|2022-12-01 22:50:00|6372.6|6368.6|6373.7|6369.7|6374.2|6370.8|6372.4|6368.4|68
1669935300000|2022-12-01 22:55:00|6373.2|6369.2|6370.5|6366.5|6373.7|6369.7|6370.4|6366.5|135
1669935600000|2022-12-01 23:00:00|6370.8|6366.8|6368.8|6365.8|6372.2|6368.5|6368.6|6365.6|264
1669935900000|2022-12-01 23:05:00|6368.9|6365.9|6370.2|6367.2|6370.2|6367.2|6368.5|6365.5|87
1669936200000|2022-12-01 23:10:00|6370.7|6367.7|6378.6|6375.6|6378.9|6375.9|6370.7|6367.7|314
1669936500000|2022-12-01 23:15:00|6378.5|6375.5|6375.5|6372.5|6380.4|6377.4|6375.4|6372.4|288
1669936800000|2022-12-01 23:20:00|6375.4|6372.4|6375.6|6372.6|6377.9|6374.9|6374.2|6371.2|276
1669937100000|2022-12-01 23:25:00|6375.7|6372.7|6375.9|6372.9|6376|6373|6373.9|6370.9|236
1669937400000|2022-12-01 23:30:00|6376.1|6373.1|6373.8|6370.8|6376.1|6373.1|6373.7|6370.7|258
1669937700000|2022-12-01 23:35:00|6373.7|6370.7|6372.4|6369.4|6373.7|6370.7|6370.6|6367.6|211
1669938000000|2022-12-01 23:40:00|6372.5|6369.5|6371|6368|6372.6|6369.6|6370.7|6367.7|203
1669938300000|2022-12-01 23:45:00|6370.9|6367.9|6372.4|6370.6|6373.1|6370.7|6370.3|6367.3|182
1669938600000|2022-12-01 23:50:00|6372.3|6370.5|6371.4|6368.4|6373.2|6370.7|6371.2|6368.3|170
1669938900000|2022-12-01 23:55:00|6371.5|6368.5|6370.6|6367.6|6373.7|6370.7|6370.3|6367.3|200
1669939200000|2022-12-02 00:00:00|6370.5|6367.5|6367.6|6365.8|6370.5|6367.8|6365.5|6363.4|404
1669939500000|2022-12-02 00:05:00|6367.7|6365.9|6366.2|6364.4|6368.1|6366.1|6364.7|6362.3|352
1669939800000|2022-12-02 00:10:00|6366.1|6364.3|6364.1|6362.3|6366.8|6364.3|6364|6361.3|330
1669940100000|2022-12-02 00:15:00|6364.2|6362.4|6361.7|6359.9|6365.3|6363.5|6361.5|6359.4|356
1669940400000|2022-12-02 00:20:00|6361.9|6360.1|6359.1|6357.3|6363|6360.7|6359|6356.4|276
1669940700000|2022-12-02 00:25:00|6359.7|6356.7|6359.5|6356.5|6360.9|6358.5|6357.1|6354.9|267
1669941000000|2022-12-02 00:30:00|6359.4|6356.4|6358.5|6355.5|6360.9|6358.4|6357.6|6355.3|271
1669941300000|2022-12-02 00:35:00|6358.4|6355.4|6360.6|6358.8|6361.4|6359.6|6357.6|6355.3|261
1669941600000|2022-12-02 00:40:00|6360.7|6358.9|6356.4|6354.6|6361.8|6360|6356.3|6354.5|251
1669941900000|2022-12-02 00:45:00|6356.8|6355|6358.5|6356.7|6359.3|6357.2|6356.4|6354.1|269
1669942200000|2022-12-02 00:50:00|6358.3|6356.5|6358.4|6356.6|6359.3|6357.5|6357.3|6355.5|268
1669942500000|2022-12-02 00:55:00|6358.3|6356.5|6359.3|6357.5|6360|6358.2|6357.6|6355.8|266
1669942800000|2022-12-02 01:00:00|6360.1|6357.1|6361.6|6359.8|6361.6|6359.8|6357.5|6355.2|343
1669943100000|2022-12-02 01:05:00|6361.7|6359.9|6363.4|6361.6|6364.3|6362|6359.6|6357.6|275
1669943400000|2022-12-02 01:10:00|6363.3|6361.5|6365.3|6363.5|6365.8|6364|6361.6|6359.8|305
1669943700000|2022-12-02 01:15:00|6365.4|6363.6|6368.2|6366.4|6369|6367.2|6365.3|6363.5|328
1669944000000|2022-12-02 01:20:00|6368.3|6366.5|6368|6366.2|6370.3|6368.4|6366.7|6364.2|285
1669944300000|2022-12-02 01:25:00|6368.1|6366.3|6368.2|6366.4|6370.9|6368.5|6367.5|6365.7|338
1669944600000|2022-12-02 01:30:00|6368.4|6366.6|6369.2|6366.2|6373.4|6371.6|6368|6365.9|382
1669944900000|2022-12-02 01:35:00|6369.1|6366.1|6366.7|6363.7|6369.4|6367|6365.1|6362.1|328
1669945200000|2022-12-02 01:40:00|6366.8|6363.8|6369.2|6366.2|6370.4|6368.3|6366.8|6363.8|308
1669945500000|2022-12-02 01:45:00|6369.3|6366.3|6366.8|6365|6369.4|6367.1|6366.4|6364.3|347
1669945800000|2022-12-02 01:50:00|6366.9|6365.1|6367.9|6366.1|6368|6366.2|6364.4|6362.4|346
1669946100000|2022-12-02 01:55:00|6368|6366.2|6372.6|6370.8|6374.6|6372.7|6366.8|6364.8|435
1669946400000|2022-12-02 02:00:00|6372.8|6371|6372|6370.2|6374.1|6371.6|6371.3|6369.2|421
1669946700000|2022-12-02 02:05:00|6372.7|6369.7|6372.9|6371.1|6374|6371.4|6369.3|6367.3|377
1669947000000|2022-12-02 02:10:00|6373|6371.2|6368.8|6367|6374.2|6371.7|6367.1|6365.3|360
1669947300000|2022-12-02 02:15:00|6369.2|6367.4|6369|6367.2|6370.8|6368.5|6367.2|6365.1|340
1669947600000|2022-12-02 02:20:00|6369.2|6367.4|6367.7|6365.9|6370.3|6367.9|6366.7|6364.4|333
1669947900000|2022-12-02 02:25:00|6367.8|6366|6370.3|6368.5|6370.8|6368.6|6365.5|6362.8|416
1669948200000|2022-12-02 02:30:00|6370.4|6368.6|6367.9|6366.1|6371|6368.8|6367.2|6365.3|409
1669948500000|2022-12-02 02:35:00|6367.8|6366|6368.5|6366.7|6369.9|6368.1|6366.4|6364.6|385
1669948800000|2022-12-02 02:40:00|6368.4|6366.6|6368.9|6367.1|6370.6|6368.8|6366.3|6364.5|350
1669949100000|2022-12-02 02:45:00|6368.8|6367|6368.2|6366.4|6371|6368.6|6367.8|6365.8|348
1669949400000|2022-12-02 02:50:00|6368.8|6365.8|6372.4|6370.6|6373.5|6371.5|6367.4|6365.1|357
1669949700000|2022-12-02 02:55:00|6372.5|6370.7|6374.3|6372.5|6374.6|6372.8|6371.2|6369.2|243
1669950000000|2022-12-02 03:00:00|6374.4|6372.6|6376.4|6374.6|6377.3|6375.2|6373.4|6371.6|280
1669950300000|2022-12-02 03:05:00|6376.5|6374.7|6378.2|6376.4|6379.2|6377.4|6374.6|6372.8|286
1669950600000|2022-12-02 03:10:00|6378.1|6376.3|6377|6375.2|6378.1|6376.3|6375.2|6373.4|247
1669950900000|2022-12-02 03:15:00|6377.1|6375.3|6375.5|6373.7|6378.1|6376.3|6373.4|6371.6|325
1669951200000|2022-12-02 03:20:00|6375.7|6373.9|6376.3|6374.5|6377.3|6375.5|6375.4|6373.6|258
1669951500000|2022-12-02 03:25:00|6376.4|6374.6|6376.9|6375.1|6377.5|6375.7|6375.9|6374.1|232
1669951800000|2022-12-02 03:30:00|6376.8|6375|6377|6375.2|6377.3|6375.5|6375.6|6373.8|274
1669952100000|2022-12-02 03:35:00|6377.1|6375.3|6376.5|6374.7|6377.3|6375.5|6375.3|6373.5|193
1669952400000|2022-12-02 03:40:00|6376.4|6374.6|6374.6|6372.8|6376.6|6374.8|6374.2|6372.4|167
1669952700000|2022-12-02 03:45:00|6374.8|6373|6375.5|6373.7|6376|6374.2|6373.2|6371.4|238
1669953000000|2022-12-02 03:50:00|6375.4|6373.6|6376.7|6374.9|6377.4|6375.6|6375.4|6373.3|208
1669953300000|2022-12-02 03:55:00|6376.8|6375|6375.6|6373.8|6376.8|6375|6374.6|6372.8|219
1669953600000|2022-12-02 04:00:00|6375.8|6374|6375.8|6374|6376.4|6374.3|6374.9|6373.1|234
1669953900000|2022-12-02 04:05:00|6375.9|6374.1|6375.9|6374.1|6376.9|6374.8|6375|6373.2|197
1669954200000|2022-12-02 04:10:00|6375.8|6374|6375.8|6374|6376.4|6374.1|6375.4|6373.3|63
1669954500000|2022-12-02 04:15:00|6375.7|6373.9|6376.3|6374.5|6376.9|6375.1|6374.7|6372.9|160
1669954800000|2022-12-02 04:20:00|6376.4|6374.6|6376.8|6375|6378|6376.2|6376.4|6374.6|193
1669955100000|2022-12-02 04:25:00|6376.7|6374.9|6377.2|6375.4|6377.9|6376.1|6376.1|6374.3|191
1669955400000|2022-12-02 04:30:00|6377.3|6375.5|6378.7|6376.9|6378.9|6377.1|6376.3|6374.4|195
1669955700000|2022-12-02 04:35:00|6378.8|6377|6377.8|6376|6379.6|6377.8|6377.3|6375.2|214
1669956000000|2022-12-02 04:40:00|6377.7|6375.9|6376.8|6375|6378.7|6376.4|6376.7|6374.4|273
1669956300000|2022-12-02 04:45:00|6376.9|6375.1|6376.3|6374.5|6377.4|6375.3|6374.7|6372.9|279
1669956600000|2022-12-02 04:50:00|6376.4|6374.6|6378.6|6376.8|6378.6|6376.8|6375.9|6374.1|147
1669956900000|2022-12-02 04:55:00|6378.5|6376.7|6381|6379.2|6381.9|6380.1|6378.5|6376.7|192
1669957200000|2022-12-02 05:00:00|6381.1|6379.3|6381|6379.2|6381.5|6379.6|6380.4|6378.4|190
1669957500000|2022-12-02 05:05:00|6381.1|6379.3|6380.4|6378.6|6381.4|6379.6|6378.8|6377|243
1669957800000|2022-12-02 05:10:00|6380.8|6379|6382.4|6380.6|6383.1|6380.7|6380.3|6377.8|232
1669958100000|2022-12-02 05:15:00|6382.3|6380.5|6381.2|6379.4|6383.3|6381.5|6380.3|6378.5|271
1669958400000|2022-12-02 05:20:00|6381|6379.2|6380.2|6378.4|6382.6|6380.7|6380.1|6378.3|220
1669958700000|2022-12-02 05:25:00|6380.1|6378.3|6383.4|6381.6|6383.5|6381.7|6379.4|6377.6|223
1669959000000|2022-12-02 05:30:00|6383.5|6381.7|6382.4|6380.6|6383.9|6382.1|6381.2|6379.4|244
1669959300000|2022-12-02 05:35:00|6382.5|6380.7|6383.6|6381.8|6384.3|6382.5|6381.9|6380.1|290
1669959600000|2022-12-02 05:40:00|6383.4|6381.6|6384.5|6382.7|6385.1|6382.8|6381.3|6379|265
1669959900000|2022-12-02 05:45:00|6384.4|6382.6|6388|6386.2|6388.5|6386.7|6383.6|6381.8|237
1669960200000|2022-12-02 05:50:00|6388.1|6386.3|6384.9|6383.1|6389.1|6387.3|6384.7|6382.9|144
1669960500000|2022-12-02 05:55:00|6385|6383.2|6385.2|6383.4|6385.9|6384|6383.1|6380.8|275
1669960800000|2022-12-02 06:00:00|6385.1|6383.3|6386.8|6385|6386.9|6385.1|6384.5|6382.7|237
1669961100000|2022-12-02 06:05:00|6386.9|6385.1|6385.6|6383.8|6387.6|6385.5|6384.8|6382.8|245
1669961400000|2022-12-02 06:10:00|6385.5|6383.7|6386.9|6385.1|6388.2|6385.6|6385.2|6382.8|245
1669961700000|2022-12-02 06:15:00|6387|6385.2|6389.7|6387.9|6390.6|6388.5|6385.9|6384.1|290
1669962000000|2022-12-02 06:20:00|6389.8|6388|6391.5|6389.7|6393.7|6391.4|6389.1|6387.3|314
1669962300000|2022-12-02 06:25:00|6391.4|6389.6|6393.5|6391.7|6394.8|6392.3|6390.5|6388.5|296
1669962600000|2022-12-02 06:30:00|6393.4|6391.6|6393|6391.2|6394.2|6392|6391.9|6389.9|346
1669962900000|2022-12-02 06:35:00|6392.9|6391.1|6392.2|6390.4|6393.4|6391.6|6390.4|6388|377
1669963200000|2022-12-02 06:40:00|6392.1|6390.3|6391.8|6388.8|6393.4|6391.1|6390.6|6388.3|242
1669963500000|2022-12-02 06:45:00|6391.7|6388.7|6394|6391|6394.1|6391.9|6390.6|6388.3|352
1669963800000|2022-12-02 06:50:00|6393.4|6391.6|6394.4|6392.6|6395.6|6393.5|6391.5|6389.4|278
1669964100000|2022-12-02 06:55:00|6394.5|6392.7|6393.9|6392.1|6395.5|6393.3|6393.7|6391.4|267
1669964400000|2022-12-02 07:00:00|6395.2|6393.4|6396.9|6395.1|6398.1|6396.3|6394.2|6392.4|366
1669964700000|2022-12-02 07:05:00|6397|6395.2|6397.4|6394.4|6398|6395.6|6390.7|6388.4|383
1669965000000|2022-12-02 07:10:00|6397|6395.2|6395.5|6392.5|6398.4|6396.2|6392.8|6390.4|362
1669965300000|2022-12-02 07:15:00|6395.4|6392.4|6392.7|6390.9|6396.4|6394|6391.9|6389.5|408
1669965600000|2022-12-02 07:20:00|6393.3|6390.3|6391.7|6389.9|6396.4|6394.2|6390.2|6387.9|460
1669965900000|2022-12-02 07:25:00|6391.8|6390|6389.6|6387.8|6393.3|6391|6388.3|6385.9|430
1669966200000|2022-12-02 07:30:00|6389.7|6387.9|6394.2|6391.2|6395.8|6393.3|6389|6386.5|469
1669966500000|2022-12-02 07:35:00|6394.1|6391.1|6397.9|6394.9|6398.2|6396.4|6392.4|6390.2|480
1669966800000|2022-12-02 07:40:00|6397.8|6394.8|6405.6|6402.6|6405.7|6402.9|6396.5|6393.9|433
1669967100000|2022-12-02 07:45:00|6405.7|6402.7|6397.6|6395.8|6405.7|6403.6|6397.6|6395.8|321
1669967400000|2022-12-02 07:50:00|6397.7|6395.9|6400.8|6399|6402.1|6399.6|6397|6394.8|379
1669967700000|2022-12-02 07:55:00|6400.7|6398.9|6395.3|6393.5|6401.4|6398.9|6393|6391.2|453
1669968000000|2022-12-02 08:00:00|6396|6393|6386.9|6385.1|6396|6394|6386.8|6384.6|581
1669968300000|2022-12-02 08:05:00|6387|6385.2|6389.3|6387.5|6391.2|6389.2|6386.8|6385|439
1669968600000|2022-12-02 08:10:00|6389.4|6387.6|6387.6|6385.8|6391.5|6389.6|6386.1|6384.3|431
1669968900000|2022-12-02 08:15:00|6387.5|6385.7|6392.4|6390.6|6392.7|6390.7|6387|6384.5|438
1669969200000|2022-12-02 08:20:00|6392.5|6390.7|6395.1|6393.3|6396.6|6394.5|6391.7|6389.9|453
1669969500000|2022-12-02 08:25:00|6395.2|6393.4|6403.8|6402|6406.1|6403.4|6394.5|6392|446
1669969800000|2022-12-02 08:30:00|6403.9|6402.1|6398.4|6395.4|6404.3|6402.2|6394|6391.7|445
1669970100000|2022-12-02 08:35:00|6398.5|6395.5|6400.8|6399|6401.9|6400.1|6397.3|6395.5|360
1669970400000|2022-12-02 08:40:00|6400.9|6399.1|6408.8|6405.8|6413.9|6411.5|6400.6|6398.4|540
1669970700000|2022-12-02 08:45:00|6408.3|6406.5|6409.3|6407.5|6410.5|6408.2|6406.2|6404.2|541
1669971000000|2022-12-02 08:50:00|6409.4|6407.6|6405.6|6402.6|6410.5|6408.7|6405.4|6402.6|481
1669971300000|2022-12-02 08:55:00|6405.8|6402.8|6403|6401.2|6406.3|6404.5|6402.2|6400.2|458
1669971600000|2022-12-02 09:00:00|6402.9|6401.1|6395.5|6393.7|6403.2|6401.2|6394.7|6391.7|473
1669971900000|2022-12-02 09:05:00|6396.5|6393.5|6392.9|6391.1|6399.9|6398|6392.5|6390.3|493
1669972200000|2022-12-02 09:10:00|6392.8|6391|6389.6|6387.8|6392.8|6391|6388.7|6386.2|394
1669972500000|2022-12-02 09:15:00|6389.5|6387.7|6393.8|6392|6393.9|6392.1|6388.1|6385.7|422
1669972800000|2022-12-02 09:20:00|6393.9|6392.1|6392.6|6390.8|6394.4|6392.6|6390.3|6388.3|398
1669973100000|2022-12-02 09:25:00|6392.4|6390.6|6394|6392.2|6394.9|6393|6389.9|6387.5|406
1669973400000|2022-12-02 09:30:00|6394.8|6391.8|6393|6391.2|6395.5|6393|6389.2|6387|436
1669973700000|2022-12-02 09:35:00|6392.9|6391.1|6397|6395.2|6400.4|6398.4|6392.9|6391.1|501
1669974000000|2022-12-02 09:40:00|6396.9|6395.1|6404.2|6402.4|6404.6|6402.8|6394.6|6392.1|398
1669974300000|2022-12-02 09:45:00|6404.1|6402.3|6408.3|6406.5|6410.5|6408.3|6402.6|6400.3|329
1669974600000|2022-12-02 09:50:00|6408.4|6406.6|6405.6|6403.8|6408.5|6406.7|6402.2|6399.7|387
1669974900000|2022-12-02 09:55:00|6405.7|6403.9|6408.6|6406.8|6409.4|6407.6|6404|6402.2|339
1669975200000|2022-12-02 10:00:00|6408.7|6406.9|6395.9|6394.1|6408.9|6406.9|6395.8|6393.6|353
1669975500000|2022-12-02 10:05:00|6395.8|6394|6393.3|6391.5|6396.4|6394|6391.7|6389.4|371
1669975800000|2022-12-02 10:10:00|6393.2|6391.4|6397.6|6395.8|6398.5|6396.6|6392.2|6389.8|319
1669976100000|2022-12-02 10:15:00|6397.5|6395.7|6397.5|6395.7|6398.2|6396.4|6394.9|6392.8|309
1669976400000|2022-12-02 10:20:00|6397.4|6395.6|6396.2|6394.4|6397.5|6395.7|6394.8|6392.5|333
1669976700000|2022-12-02 10:25:00|6396.1|6394.3|6397.5|6395.7|6399.6|6397.8|6396.1|6394.3|299
1669977000000|2022-12-02 10:30:00|6397.4|6395.6|6399.9|6398.1|6401.1|6399.3|6397.4|6395.6|307
1669977300000|2022-12-02 10:35:00|6399.8|6398|6397.6|6395.8|6400.5|6398.7|6397.1|6395.3|285
1669977600000|2022-12-02 10:40:00|6397.7|6395.9|6398|6396.2|6401.5|6399.4|6397.7|6395.9|353
1669977900000|2022-12-02 10:45:00|6398.1|6396.3|6398.1|6396.3|6398.4|6396.6|6395.7|6393.9|281
1669978200000|2022-12-02 10:50:00|6398.2|6396.4|6399.5|6397.7|6399.9|6397.8|6397.3|6395.5|290
1669978500000|2022-12-02 10:55:00|6399.7|6397.9|6400.4|6398.6|6401.4|6399.6|6398.1|6396.1|351
1669978800000|2022-12-02 11:00:00|6400.5|6398.7|6398.4|6396.6|6400.5|6398.7|6396.1|6394.3|358
1669979100000|2022-12-02 11:05:00|6398.5|6396.7|6396.3|6394.5|6398.7|6396.9|6393.2|6391.4|310
1669979400000|2022-12-02 11:10:00|6396.2|6394.4|6398|6395|6399.5|6397.6|6396|6394.2|331
1669979700000|2022-12-02 11:15:00|6397.5|6395.7|6401.9|6400.1|6404.5|6402.7|6397.5|6395.7|357
1669980000000|2022-12-02 11:20:00|6402|6400.2|6397.8|6396|6403.1|6401.3|6397.5|6395.7|351
1669980300000|2022-12-02 11:25:00|6397.9|6396.1|6397|6395.2|6398.5|6396.7|6396.6|6394.8|262
1669980600000|2022-12-02 11:30:00|6396.9|6395.1|6395|6393.2|6397.5|6395.7|6394.8|6393|257
1669980900000|2022-12-02 11:35:00|6394.9|6393.1|6396.5|6394.7|6397.5|6395.7|6394.9|6393.1|199
1669981200000|2022-12-02 11:40:00|6396.4|6394.6|6399.1|6397.3|6399.5|6397.7|6395.4|6393.6|251
1669981500000|2022-12-02 11:45:00|6399.2|6397.4|6398.8|6397|6400.9|6399.1|6398.7|6396.9|219
1669981800000|2022-12-02 11:50:00|6398.7|6396.9|6401.8|6400|6401.8|6400|6397.1|6395.3|255
1669982100000|2022-12-02 11:55:00|6401.7|6399.9|6405.4|6403.6|6405.8|6404|6401.6|6399.8|237
1669982400000|2022-12-02 12:00:00|6405.5|6403.7|6405.9|6404.1|6406.5|6404.7|6402.7|6400.6|265
1669982700000|2022-12-02 12:05:00|6406|6404.2|6404.3|6402.5|6406.2|6404.4|6403.3|6401.5|232
1669983000000|2022-12-02 12:10:00|6404.4|6402.6|6404.3|6402.5|6407|6405.2|6403.3|6401.5|256
1669983300000|2022-12-02 12:15:00|6404.2|6402.4|6399.4|6397.6|6404.3|6402.5|6398.9|6396.6|250
1669983600000|2022-12-02 12:20:00|6399.3|6397.5|6400|6398.2|6402|6400|6399.1|6397.3|239
1669983900000|2022-12-02 12:25:00|6399.9|6398.1|6404|6402.2|6404.4|6402.6|6399.9|6398.1|267
1669984200000|2022-12-02 12:30:00|6404.1|6402.3|6402.8|6401|6404.9|6403.1|6402.4|6400.6|331
1669984500000|2022-12-02 12:35:00|6402.9|6401.1|6401.2|6399.4|6403.4|6401.6|6398.8|6397|314
1669984800000|2022-12-02 12:40:00|6401.5|6399.7|6403|6401.2|6403.1|6401.3|6399|6397.1|269
1669985100000|2022-12-02 12:45:00|6402.9|6401.1|6405.6|6403.8|6406.6|6404.8|6402.3|6400.3|278
1669985400000|2022-12-02 12:50:00|6405.5|6403.7|6405.1|6403.3|6407.7|6405.3|6403.2|6401.4|249
1669985700000|2022-12-02 12:55:00|6405|6403.2|6407|6405.2|6407.6|6405.8|6404.8|6403|271
1669986000000|2022-12-02 13:00:00|6407.3|6405.5|6405.7|6403.9|6409.1|6407.3|6404.4|6402.6|403
1669986300000|2022-12-02 13:05:00|6405.8|6404|6407.4|6405.6|6408.7|6406.9|6405.2|6403.4|324
1669986600000|2022-12-02 13:10:00|6407.3|6405.5|6405.6|6403.8|6407.6|6405.8|6404.1|6402.3|417
1669986900000|2022-12-02 13:15:00|6405.3|6403.5|6407|6405.2|6407.5|6405.7|6404.2|6401.9|436
1669987200000|2022-12-02 13:20:00|6406.9|6405.1|6406.9|6403.9|6408.5|6406.7|6403.1|6401|400
1669987500000|2022-12-02 13:25:00|6407|6404|6404|6400|6407.4|6404.4|6402.8|6399.6|539
1669987800000|2022-12-02 13:30:00|6404.6|6400.6|6343.8|6340.8|6406.4|6402.4|6335.8|6332.8|765
1669988100000|2022-12-02 13:35:00|6343.5|6340.5|6350.1|6347.1|6350.1|6347.1|6334.3|6331.3|766
1669988400000|2022-12-02 13:40:00|6350.6|6347.6|6339.1|6336.1|6350.6|6347.6|6330|6327|750
1669988700000|2022-12-02 13:45:00|6338.9|6335.9|6344.1|6341.1|6345.1|6342.1|6330.4|6327.4|724
1669989000000|2022-12-02 13:50:00|6344|6341|6355.1|6352.1|6361.2|6358.2|6338.5|6335.5|717
1669989300000|2022-12-02 13:55:00|6355.2|6352.2|6356.4|6353.4|6359.3|6356.3|6348|6345|659
1669989600000|2022-12-02 14:00:00|6355.9|6352.9|6350.1|6347.1|6359.6|6356.6|6349.4|6346.4|666
1669989900000|2022-12-02 14:05:00|6350.7|6347.7|6346.6|6343.6|6351.5|6348.5|6342.9|6340.2|640
1669990200000|2022-12-02 14:10:00|6346.5|6343.5|6351.5|6348.5|6354.3|6351.3|6345.8|6342.8|683
1669990500000|2022-12-02 14:15:00|6351.7|6348.7|6348.9|6345.9|6357.6|6354.6|6347.1|6344.1|662
1669990800000|2022-12-02 14:20:00|6348.6|6345.6|6361.8|6358.8|6365.1|6362.1|6347.3|6344.3|668
1669991100000|2022-12-02 14:25:00|6361.9|6358.9|6366.6|6363.6|6366.8|6363.8|6359.9|6356.9|601
1669991400000|2022-12-02 14:30:00|6366.5|6363.5|6363|6360|6370.6|6367.6|6357.5|6354.5|676
1669991700000|2022-12-02 14:35:00|6363.2|6360.2|6368.8|6365.8|6371.1|6368.1|6363|6360|676
1669992000000|2022-12-02 14:40:00|6368.4|6365.4|6365.6|6363.8|6369.8|6366.8|6361.4|6358.4|625
1669992300000|2022-12-02 14:45:00|6365.3|6363.5|6363.1|6360.1|6372.1|6370.3|6360.5|6358.7|612
1669992600000|2022-12-02 14:50:00|6362.1|6360.3|6363.2|6361.4|6364.3|6362.5|6357.8|6355.6|542
1669992900000|2022-12-02 14:55:00|6363.4|6361.6|6364.4|6362.6|6367.9|6366.1|6361.3|6359.5|571
1669993200000|2022-12-02 15:00:00|6364.5|6362.7|6361.9|6358.9|6372.4|6370.4|6360.5|6358.5|578
1669993500000|2022-12-02 15:05:00|6362.1|6359.1|6361|6358|6362.6|6360.4|6355.8|6352.9|542
1669993800000|2022-12-02 15:10:00|6361.1|6358.1|6367.8|6366|6371.3|6369|6359.9|6357.4|505
1669994100000|2022-12-02 15:15:00|6367.5|6365.7|6364.9|6361.9|6369.4|6366.8|6362.5|6359.8|493
1669994400000|2022-12-02 15:20:00|6364.8|6361.8|6368.5|6366.7|6369|6366.8|6360.7|6358.8|505
1669994700000|2022-12-02 15:25:00|6368.4|6366.6|6366|6363|6369.5|6367.5|6360.3|6358|518
1669995000000|2022-12-02 15:30:00|6365.9|6362.9|6368|6365|6368.5|6366.1|6356.6|6354.3|514
1669995300000|2022-12-02 15:35:00|6367.5|6365.7|6366.9|6363.9|6369.6|6367.1|6362.8|6360|503
1669995600000|2022-12-02 15:40:00|6367.1|6364.1|6370.9|6367.9|6371.9|6369.4|6362.8|6359.8|491
1669995900000|2022-12-02 15:45:00|6370.8|6367.8|6375.1|6372.1|6375.6|6373.2|6366.3|6363.5|527
1669996200000|2022-12-02 15:50:00|6374.5|6371.5|6374.8|6371.8|6377.5|6375.2|6368.5|6365.9|519
1669996500000|2022-12-02 15:55:00|6374.4|6371.4|6373.6|6371.8|6375.1|6373|6368.3|6366.4|481
1669996800000|2022-12-02 16:00:00|6373.7|6371.9|6371.3|6369.5|6374.8|6372.6|6369.6|6367.7|489
1669997100000|2022-12-02 16:05:00|6371.1|6369.3|6375.7|6372.7|6376.8|6374.4|6370.7|6368.3|412
1669997400000|2022-12-02 16:10:00|6375.8|6372.8|6379.3|6376.3|6380.6|6378.3|6374.4|6372|445
1669997700000|2022-12-02 16:15:00|6379.4|6376.4|6375.8|6372.8|6379.5|6377|6374.1|6371.8|411
1669998000000|2022-12-02 16:20:00|6375.9|6372.9|6379.4|6376.4|6379.9|6377.1|6374.1|6371.3|368
1669998300000|2022-12-02 16:25:00|6379.2|6376.2|6382.3|6380.5|6383.1|6380.9|6377|6374.6|432
1669998600000|2022-12-02 16:30:00|6382.2|6380.4|6389.4|6387.6|6389.6|6387.8|6381.2|6378.8|410
1669998900000|2022-12-02 16:35:00|6389.5|6387.7|6392.6|6389.6|6394.1|6391.9|6388.1|6385.3|423
1669999200000|2022-12-02 16:40:00|6392.4|6389.4|6398.7|6396.9|6398.7|6396.9|6392.4|6389.4|425
1669999500000|2022-12-02 16:45:00|6398.9|6397.1|6396.8|6395|6404.1|6401.6|6396.5|6394.3|459
1669999800000|2022-12-02 16:50:00|6396.7|6394.9|6394.3|6392.5|6400|6397.5|6393.3|6390.8|421
1670000100000|2022-12-02 16:55:00|6395.5|6393.1|6397.4|6394.4|6403|6400.6|6394.8|6392.5|383
1670000400000|2022-12-02 17:00:00|6397.2|6395.4|6399.7|6397.9|6401.4|6399.3|6395|6392.8|401
1670000700000|2022-12-02 17:05:00|6399.8|6396.8|6399.5|6396.5|6401.6|6399.7|6397.1|6394.9|385
1670001000000|2022-12-02 17:10:00|6399|6397.2|6406|6404.2|6408|6405.8|6399|6396.9|375
1670001300000|2022-12-02 17:15:00|6406.1|6404.3|6404.5|6402.7|6407.1|6404.8|6400.2|6398.4|421
1670001600000|2022-12-02 17:20:00|6404.4|6402.6|6406|6403|6407.1|6405|6402.3|6400.5|347
1670001900000|2022-12-02 17:25:00|6405.5|6403.7|6404.7|6402.9|6407.1|6405|6402.1|6400.3|342
1670002200000|2022-12-02 17:30:00|6405.3|6402.3|6405.9|6402.9|6406.1|6403.8|6402.1|6399.5|361
1670002500000|2022-12-02 17:35:00|6405.8|6402.8|6401.5|6398.5|6405.8|6402.9|6400.9|6398.4|291
1670002800000|2022-12-02 17:40:00|6401.4|6398.4|6401.5|6398.5|6403.6|6401.4|6399.1|6396.4|358
1670003100000|2022-12-02 17:45:00|6401.4|6398.4|6400.9|6397.9|6402.9|6400.5|6400.1|6397.7|300
1670003400000|2022-12-02 17:50:00|6400.8|6397.8|6399.4|6396.4|6401.4|6399.1|6398.7|6396.2|259
1670003700000|2022-12-02 17:55:00|6399.3|6396.3|6399.1|6396.1|6401.3|6398.9|6398.6|6396|315
1670004000000|2022-12-02 18:00:00|6399|6396|6399.9|6398.1|6401|6398.8|6397.6|6395.4|248
1670004300000|2022-12-02 18:05:00|6399.8|6398|6397.3|6395.5|6400.5|6398|6397.3|6395.4|286
1670004600000|2022-12-02 18:10:00|6397.2|6395.4|6398.4|6395.4|6399.6|6397.3|6395|6392.8|324
1670004900000|2022-12-02 18:15:00|6397.7|6395.9|6397.7|6395.9|6399|6397.2|6396.3|6394|276
1670005200000|2022-12-02 18:20:00|6397.8|6396|6399.4|6397.6|6399.7|6397.9|6396.6|6394.8|234
1670005500000|2022-12-02 18:25:00|6399.3|6397.5|6400.8|6399|6401|6399|6397.6|6395.8|242
1670005800000|2022-12-02 18:30:00|6400.7|6398.9|6400.2|6398.4|6402.1|6399.7|6400.1|6397.8|209
1670006100000|2022-12-02 18:35:00|6399.8|6398|6401.4|6399.6|6402.1|6400.2|6399.7|6397.9|212
1670006400000|2022-12-02 18:40:00|6401.3|6399.5|6403.7|6401.9|6405.1|6402.7|6401.3|6399.5|197
1670006700000|2022-12-02 18:45:00|6403.6|6401.8|6403.5|6400.5|6403.9|6402.1|6401.8|6400|164
1670007000000|2022-12-02 18:50:00|6402.9|6401.1|6402|6400.2|6403.5|6401.3|6400.8|6399|228
1670007300000|2022-12-02 18:55:00|6401.9|6400.1|6400.5|6398.7|6402.6|6400.3|6399.4|6397.5|267
1670007600000|2022-12-02 19:00:00|6400.4|6398.6|6401.8|6400|6402.6|6400.3|6399.1|6396.7|271
1670007900000|2022-12-02 19:05:00|6401.9|6400.1|6398|6396.2|6402.4|6400.2|6397.4|6395.3|238
1670008200000|2022-12-02 19:10:00|6397.9|6396.1|6398.8|6397|6398.8|6397|6396.6|6394.4|231
1670008500000|2022-12-02 19:15:00|6398.7|6396.9|6400.3|6398.5|6401.8|6400|6398.3|6396.4|278
1670008800000|2022-12-02 19:20:00|6400.4|6398.6|6400.7|6398.9|6401.7|6399.6|6399.4|6397.1|243
1670009100000|2022-12-02 19:25:00|6401.1|6398.1|6399.9|6396.9|6401.4|6399.5|6399.7|6396.9|200
1670009400000|2022-12-02 19:30:00|6399.2|6397.4|6401.8|6398.8|6401.8|6398.9|6397.6|6395.3|196
1670009700000|2022-12-02 19:35:00|6402|6399|6402.4|6399.4|6402.4|6400.1|6399.7|6396.9|180
1670010000000|2022-12-02 19:40:00|6402.5|6399.5|6401.1|6399.3|6402.5|6400.1|6400.6|6397.8|169
1670010300000|2022-12-02 19:45:00|6401.8|6398.8|6403.6|6401.8|6404.1|6402|6400.2|6397.8|169
1670010600000|2022-12-02 19:50:00|6403.8|6402|6403.6|6401.8|6404.9|6403.1|6403.1|6401.2|194
1670010900000|2022-12-02 19:55:00|6404.3|6401.3|6408.9|6407.1|6410|6407.9|6403.5|6401.2|256
1670011200000|2022-12-02 20:00:00|6409|6407.2|6409.6|6407.8|6410.7|6408.3|6406.2|6404.4|265
1670011500000|2022-12-02 20:05:00|6409.5|6407.7|6414.5|6411.5|6415.3|6413.2|6408.8|6406.5|326
1670011800000|2022-12-02 20:10:00|6414.7|6411.7|6413.9|6410.9|6414.7|6411.7|6411.8|6408.8|272
1670012100000|2022-12-02 20:15:00|6413.8|6410.8|6412.6|6409.6|6414.8|6412.5|6411.6|6408.8|261
1670012400000|2022-12-02 20:20:00|6412.5|6409.5|6410.9|6407.9|6413.4|6411|6409.9|6407.4|253
1670012700000|2022-12-02 20:25:00|6411|6408|6410|6408.2|6411.5|6409.3|6408.2|6405.8|234
1670013000000|2022-12-02 20:30:00|6410.1|6408.3|6409.6|6406.6|6410.8|6408.6|6408.5|6405.9|220
1670013300000|2022-12-02 20:35:00|6409.5|6406.5|6410.5|6407.5|6410.8|6408.3|6407.1|6404.9|240
1670013600000|2022-12-02 20:40:00|6410.6|6407.6|6411|6408|6411.5|6409.1|6407.9|6405.5|260
1670013900000|2022-12-02 20:45:00|6410|6408.2|6409.5|6406.5|6410.5|6408.2|6408.4|6406.1|246
1670014200000|2022-12-02 20:50:00|6409.8|6406.8|6409.2|6407.4|6412.5|6410|6408.3|6405.8|272
1670014500000|2022-12-02 20:55:00|6409|6407.2|6406.2|6403.2|6409.7|6407.4|6405.1|6402.9|280
1670014800000|2022-12-02 21:00:00|6406.3|6403.3|6406.9|6403.9|6408|6405.3|6405|6402.9|213
1670015100000|2022-12-02 21:05:00|6407|6404|6407.9|6404.9|6408|6405.4|6405.6|6403.3|127
1670015400000|2022-12-02 21:10:00|6407.8|6404.8|6407.6|6404.6|6409.5|6406.5|6407|6404.5|165
1670015700000|2022-12-02 21:15:00|6407.5|6404.5|6408|6405|6409.3|6406.3|6407.5|6404.5|203
1670016000000|2022-12-02 21:20:00|6408.1|6405.1|6407.6|6405.8|6408.2|6405.8|6406.6|6404.2|126
1670016300000|2022-12-02 21:25:00|6408.2|6405.2|6407.4|6404.4|6408.5|6405.8|6405.1|6402.5|214
1670016600000|2022-12-02 21:30:00|6407.5|6404.5|6407.7|6404.7|6407.7|6404.7|6407.2|6404.2|140
1670016900000|2022-12-02 21:35:00|6407.8|6404.8|6407.3|6404.3|6408.3|6405.3|6407.1|6404.2|106
1670017200000|2022-12-02 21:40:00|6407.2|6404.2|6406.9|6403.9|6407.6|6404.6|6406.4|6403.4|232
1670017500000|2022-12-02 21:45:00|6406.6|6403.6|6405.9|6402.9|6407|6404|6404.5|6401.5|222
1670017800000|2022-12-02 21:50:00|6405.7|6402.7|6410.8|6407.8|6412.3|6409.3|6405.7|6402.7|322
1670018100000|2022-12-02 21:55:00|6411|6408|6413.2|6410.2|6424.6|6420.6|6406.2|6402.2|508
1670187600000|2022-12-04 21:00:00|6372.9|6366.2|6374.2|6367.1|6374.7|6367.6|6372.9|6364.5|27
1670187900000|2022-12-04 21:05:00|6372.8|6366.1|6377.1|6367.1|6380.6|6370.6|6372.8|6365.6|13
1670188200000|2022-12-04 21:10:00|6377.6|6370.1|6375.5|6368.7|6387.7|6377.7|6374.6|6364.7|69
1670188500000|2022-12-04 21:15:00|6375.7|6369|6380.8|6371.4|6384.4|6374.4|6373.8|6365.3|124
1670188800000|2022-12-04 21:20:00|6380|6370|6376.9|6368.3|6385.6|6375.6|6375.1|6365.9|253
1670189100000|2022-12-04 21:25:00|6378.6|6368.6|6376.1|6368.3|6385.4|6375.4|6373.1|6363.1|138
1670189400000|2022-12-04 21:30:00|6377.5|6368.5|6384.6|6374.6|6385.7|6375.7|6374.7|6366.8|184
1670189700000|2022-12-04 21:35:00|6384.4|6374.4|6385.8|6375.8|6390.5|6380.5|6380.7|6371.2|100
1670190000000|2022-12-04 21:40:00|6384|6374.9|6392.3|6382.8|6394.5|6384.5|6383|6373|122
1670190300000|2022-12-04 21:45:00|6394.6|6384.6|6395.2|6385.3|6396.6|6386.7|6389.4|6379.4|47
1670190600000|2022-12-04 21:50:00|6393.2|6384.1|6381.4|6371.4|6398.6|6388.6|6377.5|6367.5|187
1670190900000|2022-12-04 21:55:00|6382.6|6372.6|6386.3|6376.3|6386.3|6376.3|6378.3|6368.3|47
1670191200000|2022-12-04 22:00:00|6381.3|6372.8|6397.3|6387.3|6398.9|6388.9|6381.3|6372.8|64
1670191500000|2022-12-04 22:05:00|6396.4|6386.4|6398.3|6391.1|6399.8|6391.1|6393.4|6383.4|50
1670191800000|2022-12-04 22:10:00|6398.5|6390.7|6398.8|6388.8|6401.6|6391.6|6396.7|6386.7|70
1670192100000|2022-12-04 22:15:00|6396.4|6386.4|6395.5|6387.1|6399|6389|6394.7|6385.3|137
1670192400000|2022-12-04 22:20:00|6394.7|6386.3|6394.6|6387.7|6397.1|6388.3|6393.4|6385.4|114
1670192700000|2022-12-04 22:25:00|6394.7|6387.3|6398.4|6394.4|6399.6|6394.5|6394.5|6386.1|129
1670193000000|2022-12-04 22:30:00|6398.2|6394.2|6392.4|6386|6402.6|6394.4|6392|6382.7|245
1670193300000|2022-12-04 22:35:00|6392.3|6385.3|6392|6385.8|6394.3|6386.4|6391.9|6382.8|71
1670193600000|2022-12-04 22:40:00|6391.9|6385.9|6393.4|6383.4|6399.1|6390.7|6391.9|6382.4|213
1670193900000|2022-12-04 22:45:00|6393.9|6384.1|6394.9|6384.9|6401.2|6391.2|6391.8|6382.7|213
1670194200000|2022-12-04 22:50:00|6393.9|6385.6|6393.8|6383.8|6395.8|6389.7|6391.4|6383.4|123
1670194500000|2022-12-04 22:55:00|6394.4|6384.4|6392.9|6382.9|6394.6|6386.5|6390.9|6382|129
1670194800000|2022-12-04 23:00:00|6391.7|6384.7|6396.5|6392.5|6399.4|6394.1|6391.7|6384.7|259
1670195100000|2022-12-04 23:05:00|6396.6|6392.6|6390.8|6386.8|6396.9|6392.9|6390.8|6386.8|155
1670195400000|2022-12-04 23:10:00|6391.3|6387.3|6395.8|6391.8|6396.7|6392.7|6390.8|6386|217
1670195700000|2022-12-04 23:15:00|6395.6|6391.6|6394.3|6390.3|6396.7|6392.7|6393.8|6389.8|327
1670196000000|2022-12-04 23:20:00|6394.5|6390.5|6393.7|6389.7|6395.2|6391.2|6392.8|6388.8|320
1670196300000|2022-12-04 23:25:00|6393.6|6389.6|6398|6394|6399.1|6395.1|6393.5|6389.5|336
1670196600000|2022-12-04 23:30:00|6398.1|6394.1|6400.5|6396.5|6400.6|6396.6|6396.9|6392.9|319
1670196900000|2022-12-04 23:35:00|6400.6|6396.6|6399.3|6395.3|6401.1|6397.2|6398|6394|287
1670197200000|2022-12-04 23:40:00|6399.2|6395.2|6401.7|6397.7|6401.8|6397.8|6398.7|6394.7|261
1670197500000|2022-12-04 23:45:00|6401.6|6397.6|6406.4|6402.4|6406.6|6402.6|6401.1|6397.1|310
1670197800000|2022-12-04 23:50:00|6406.3|6402.3|6405.1|6401.1|6406.5|6402.9|6404.6|6400.6|309
1670198100000|2022-12-04 23:55:00|6405.2|6401.2|6405.8|6401.8|6406.4|6403|6404.9|6401|223
1670187600000|2022-12-04 21:00:00|6372.9|6366.2|6374.2|6367.1|6374.7|6367.6|6372.9|6364.5|27
1670187900000|2022-12-04 21:05:00|6372.8|6366.1|6377.1|6367.1|6380.6|6370.6|6372.8|6365.6|13
1670188200000|2022-12-04 21:10:00|6377.6|6370.1|6375.5|6368.7|6387.7|6377.7|6374.6|6364.7|69
1670188500000|2022-12-04 21:15:00|6375.7|6369|6380.8|6371.4|6384.4|6374.4|6373.8|6365.3|124
1670188800000|2022-12-04 21:20:00|6380|6370|6376.9|6368.3|6385.6|6375.6|6375.1|6365.9|253
1670189100000|2022-12-04 21:25:00|6378.6|6368.6|6376.1|6368.3|6385.4|6375.4|6373.1|6363.1|138
1670189400000|2022-12-04 21:30:00|6377.5|6368.5|6384.6|6374.6|6385.7|6375.7|6374.7|6366.8|184
1670189700000|2022-12-04 21:35:00|6384.4|6374.4|6385.8|6375.8|6390.5|6380.5|6380.7|6371.2|100
1670190000000|2022-12-04 21:40:00|6384|6374.9|6392.3|6382.8|6394.5|6384.5|6383|6373|122
1670190300000|2022-12-04 21:45:00|6394.6|6384.6|6395.2|6385.3|6396.6|6386.7|6389.4|6379.4|47
1670190600000|2022-12-04 21:50:00|6393.2|6384.1|6381.4|6371.4|6398.6|6388.6|6377.5|6367.5|187
1670190900000|2022-12-04 21:55:00|6382.6|6372.6|6386.3|6376.3|6386.3|6376.3|6378.3|6368.3|47
1670191200000|2022-12-04 22:00:00|6381.3|6372.8|6397.3|6387.3|6398.9|6388.9|6381.3|6372.8|64
1670191500000|2022-12-04 22:05:00|6396.4|6386.4|6398.3|6391.1|6399.8|6391.1|6393.4|6383.4|50
1670191800000|2022-12-04 22:10:00|6398.5|6390.7|6398.8|6388.8|6401.6|6391.6|6396.7|6386.7|70
1670192100000|2022-12-04 22:15:00|6396.4|6386.4|6395.5|6387.1|6399|6389|6394.7|6385.3|137
1670192400000|2022-12-04 22:20:00|6394.7|6386.3|6394.6|6387.7|6397.1|6388.3|6393.4|6385.4|114
1670192700000|2022-12-04 22:25:00|6394.7|6387.3|6398.4|6394.4|6399.6|6394.5|6394.5|6386.1|129
1670193000000|2022-12-04 22:30:00|6398.2|6394.2|6392.4|6386|6402.6|6394.4|6392|6382.7|245
1670193300000|2022-12-04 22:35:00|6392.3|6385.3|6392|6385.8|6394.3|6386.4|6391.9|6382.8|71
1670193600000|2022-12-04 22:40:00|6391.9|6385.9|6393.4|6383.4|6399.1|6390.7|6391.9|6382.4|213
1670193900000|2022-12-04 22:45:00|6393.9|6384.1|6394.9|6384.9|6401.2|6391.2|6391.8|6382.7|213
1670194200000|2022-12-04 22:50:00|6393.9|6385.6|6393.8|6383.8|6395.8|6389.7|6391.4|6383.4|123
1670194500000|2022-12-04 22:55:00|6394.4|6384.4|6392.9|6382.9|6394.6|6386.5|6390.9|6382|129
1670194800000|2022-12-04 23:00:00|6391.7|6384.7|6396.5|6392.5|6399.4|6394.1|6391.7|6384.7|259
1670195100000|2022-12-04 23:05:00|6396.6|6392.6|6390.8|6386.8|6396.9|6392.9|6390.8|6386.8|155
1670195400000|2022-12-04 23:10:00|6391.3|6387.3|6395.8|6391.8|6396.7|6392.7|6390.8|6386|217
1670195700000|2022-12-04 23:15:00|6395.6|6391.6|6394.3|6390.3|6396.7|6392.7|6393.8|6389.8|327
1670196000000|2022-12-04 23:20:00|6394.5|6390.5|6393.7|6389.7|6395.2|6391.2|6392.8|6388.8|320
1670196300000|2022-12-04 23:25:00|6393.6|6389.6|6398|6394|6399.1|6395.1|6393.5|6389.5|336
1670196600000|2022-12-04 23:30:00|6398.1|6394.1|6400.5|6396.5|6400.6|6396.6|6396.9|6392.9|319
1670196900000|2022-12-04 23:35:00|6400.6|6396.6|6399.3|6395.3|6401.1|6397.2|6398|6394|287
1670197200000|2022-12-04 23:40:00|6399.2|6395.2|6401.7|6397.7|6401.8|6397.8|6398.7|6394.7|261
1670197500000|2022-12-04 23:45:00|6401.6|6397.6|6406.4|6402.4|6406.6|6402.6|6401.1|6397.1|310
1670197800000|2022-12-04 23:50:00|6406.3|6402.3|6405.1|6401.1|6406.5|6402.9|6404.6|6400.6|309
1670198100000|2022-12-04 23:55:00|6405.2|6401.2|6405.8|6401.8|6406.4|6403|6404.9|6401|223
1670198400000|2022-12-05 00:00:00|6405.7|6401.7|6402.3|6398.3|6406.4|6402.4|6402.2|6398.2|298
1670198700000|2022-12-05 00:05:00|6401.9|6397.9|6401|6398|6402.6|6398.6|6400.2|6396.8|246
1670199000000|2022-12-05 00:10:00|6400.9|6397.9|6403.5|6400.5|6404.3|6401.3|6400.2|6397.8|283
1670199300000|2022-12-05 00:15:00|6403.6|6400.6|6407.8|6406|6408.7|6406.3|6402.9|6400.2|309
1670199600000|2022-12-05 00:20:00|6408.1|6406.3|6410.1|6408.3|6410.7|6408.4|6407.6|6405.6|330
1670199900000|2022-12-05 00:25:00|6410|6408.2|6405.5|6402.5|6410|6408.2|6404.6|6402.4|249
1670200200000|2022-12-05 00:30:00|6405.6|6402.6|6403.5|6401.7|6405.6|6403|6401.4|6399.6|272
1670200500000|2022-12-05 00:35:00|6403.6|6401.8|6406.6|6403.6|6407.6|6405.4|6403.1|6401.3|238
1670200800000|2022-12-05 00:40:00|6405.6|6403.8|6407.6|6404.6|6408.6|6406.3|6404.7|6402.4|235
1670201100000|2022-12-05 00:45:00|6407.5|6404.5|6407|6404|6407.9|6405.5|6405.8|6403.5|260
1670201400000|2022-12-05 00:50:00|6405.9|6404.1|6403.9|6402.1|6407.6|6405.3|6403.5|6401.7|306
1670201700000|2022-12-05 00:55:00|6404.6|6402.8|6406.5|6404.7|6408.9|6407.1|6404|6402.2|218
1670202000000|2022-12-05 01:00:00|6406.9|6405.1|6416|6414.2|6417.5|6415.4|6406.5|6404.7|300
1670202300000|2022-12-05 01:05:00|6416.1|6414.3|6417.1|6414.1|6417.4|6415.3|6414.8|6412.7|263
1670202600000|2022-12-05 01:10:00|6417.2|6414.2|6418|6416.2|6418.2|6416.3|6415.8|6413.5|213
1670202900000|2022-12-05 01:15:00|6418.2|6416.4|6416.4|6414.6|6418.5|6416.5|6416|6413.8|283
1670203200000|2022-12-05 01:20:00|6416.3|6414.5|6417.9|6414.9|6419|6416.7|6415.8|6414|219
1670203500000|2022-12-05 01:25:00|6418|6415|6427.2|6425.4|6427.5|6425.7|6417.7|6415|319
1670203800000|2022-12-05 01:30:00|6427.4|6425.6|6428.3|6426.5|6429.7|6427.9|6426.1|6424.3|342
1670204100000|2022-12-05 01:35:00|6428.4|6426.6|6427.7|6425.9|6429.8|6427.4|6426.6|6424.7|306
1670204400000|2022-12-05 01:40:00|6427.6|6425.8|6428.4|6425.4|6431.2|6428.8|6427.6|6425.2|332
1670204700000|2022-12-05 01:45:00|6428.5|6425.5|6426.4|6423.4|6429.3|6427|6424.9|6422.7|289
1670205000000|2022-12-05 01:50:00|6426.5|6423.5|6429.5|6427.7|6430.5|6428|6425.6|6423.2|239
1670205300000|2022-12-05 01:55:00|6429.8|6428|6430.3|6428.5|6431.5|6429.1|6428.5|6426.7|253
1670205600000|2022-12-05 02:00:00|6430.4|6428.6|6425.8|6424|6430.7|6428.9|6425.7|6423.3|278
1670205900000|2022-12-05 02:05:00|6425.9|6424.1|6425.9|6424.1|6427.8|6425.5|6424.3|6422.2|306
1670206200000|2022-12-05 02:10:00|6425.8|6424|6428.4|6426.6|6428.6|6426.7|6425.7|6423.7|217
1670206500000|2022-12-05 02:15:00|6428.3|6426.5|6425.9|6424.1|6428.4|6426.6|6424.6|6422.8|245
1670206800000|2022-12-05 02:20:00|6425.8|6424|6427.4|6425.6|6428.9|6426.5|6425.7|6423.9|267
1670207100000|2022-12-05 02:25:00|6427.5|6425.7|6427|6425.2|6427.9|6425.9|6425.2|6423.4|227
1670207400000|2022-12-05 02:30:00|6426.9|6425.1|6430.1|6428.3|6431.1|6429.3|6426|6424.2|322
1670207700000|2022-12-05 02:35:00|6429.9|6428.1|6429.7|6427.9|6431.3|6429.5|6429.6|6427.1|243
1670208000000|2022-12-05 02:40:00|6429.6|6427.8|6430.8|6429|6431.4|6429.3|6428.7|6426.6|258
1670208300000|2022-12-05 02:45:00|6430.7|6428.9|6429.2|6427.4|6431.3|6429.5|6428.6|6426.2|293
1670208600000|2022-12-05 02:50:00|6429.1|6427.3|6428.6|6426.8|6429.5|6427.7|6427.1|6424.8|263
1670208900000|2022-12-05 02:55:00|6428.5|6426.7|6428.6|6426.8|6429.6|6427.8|6427.7|6425.9|188
1670209200000|2022-12-05 03:00:00|6429|6427.2|6426.6|6424.8|6429.5|6427.7|6425.9|6424.1|218
1670209500000|2022-12-05 03:05:00|6426.5|6424.7|6436.6|6434.8|6437.2|6435.3|6426.5|6424.7|218
1670209800000|2022-12-05 03:10:00|6436.5|6434.7|6438|6436.2|6439|6436.7|6435.4|6433|179
1670210100000|2022-12-05 03:15:00|6438.1|6436.3|6439.3|6437.5|6440.2|6438|6437.8|6435.9|157
1670210400000|2022-12-05 03:20:00|6439.4|6437.6|6439.6|6436.6|6440.1|6437.8|6436.8|6434.5|191
1670210700000|2022-12-05 03:25:00|6439.5|6436.5|6438|6436.2|6440.2|6437.6|6438|6435.9|155
1670211000000|2022-12-05 03:30:00|6437.9|6436.1|6438.5|6435.5|6439.2|6437|6436|6434.1|210
1670211300000|2022-12-05 03:35:00|6438.4|6435.4|6436.5|6434.7|6438.4|6435.7|6435.9|6433.9|214
1670211600000|2022-12-05 03:40:00|6436.8|6435|6439.3|6437.5|6440.4|6438.2|6435.8|6434|202
1670211900000|2022-12-05 03:45:00|6439.5|6437.7|6438|6436.2|6440|6437.7|6437.6|6435.8|191
1670212200000|2022-12-05 03:50:00|6437.9|6436.1|6440.4|6438.6|6441|6439|6437.9|6436.1|214
1670212500000|2022-12-05 03:55:00|6440.3|6438.5|6438.4|6436.6|6440.9|6439.1|6437.9|6436.1|219
1670212800000|2022-12-05 04:00:00|6438.5|6436.7|6438.6|6436.8|6439.6|6437.5|6437.4|6435.6|202
1670213100000|2022-12-05 04:05:00|6438.7|6436.9|6442.6|6440.8|6443.1|6441.3|6438.2|6436.4|155
1670213400000|2022-12-05 04:10:00|6442.7|6440.9|6442.6|6439.6|6444.2|6441.9|6441.9|6439.5|204
1670213700000|2022-12-05 04:15:00|6442.7|6439.7|6443.4|6441.6|6443.4|6441.6|6441.7|6439.4|123
1670214000000|2022-12-05 04:20:00|6443.3|6441.5|6441|6439.2|6443.7|6441.9|6440.9|6439.1|139
1670214300000|2022-12-05 04:25:00|6440.9|6439.1|6439.9|6438.1|6441|6439.2|6438.7|6436.5|282
1670214600000|2022-12-05 04:30:00|6439.7|6437.9|6438.3|6436.5|6441.1|6438.7|6438.2|6436.3|175
1670214900000|2022-12-05 04:35:00|6438.4|6436.6|6435.3|6433.5|6439|6437.2|6435|6433.2|221
1670215200000|2022-12-05 04:40:00|6435.4|6433.6|6434.1|6432.3|6435.8|6434|6433.4|6431.6|160
1670215500000|2022-12-05 04:45:00|6434.2|6432.4|6433.9|6432.1|6435.3|6433.5|6433.7|6431.9|119
1670215800000|2022-12-05 04:50:00|6433.8|6432|6432.9|6431.1|6434|6432.2|6432.4|6430.6|107
1670216100000|2022-12-05 04:55:00|6432.8|6431|6432|6430.2|6433.9|6432.1|6430.5|6428.7|201
1670216400000|2022-12-05 05:00:00|6431.9|6430.1|6431.2|6429.4|6431.9|6430.1|6430.1|6428.3|198
1670216700000|2022-12-05 05:05:00|6431.3|6429.5|6430.5|6428.7|6432.5|6430.7|6430.4|6428.6|232
1670217000000|2022-12-05 05:10:00|6430.6|6428.8|6431.9|6430.1|6432.7|6430.4|6430.5|6428.2|187
1670217300000|2022-12-05 05:15:00|6432|6430.2|6430.7|6428.9|6433.1|6430.6|6429.9|6427.5|223
1670217600000|2022-12-05 05:20:00|6430.8|6429|6435.4|6433.6|6435.8|6434|6430.3|6428.5|242
1670217900000|2022-12-05 05:25:00|6435.3|6433.5|6436.4|6434.6|6436.4|6434.6|6433.7|6431.6|204
1670218200000|2022-12-05 05:30:00|6436.5|6434.7|6437.2|6435.4|6437.7|6435.4|6434.1|6432|266
1670218500000|2022-12-05 05:35:00|6438|6436.2|6438.3|6436.5|6440.5|6438.2|6437.9|6435.7|235
1670218800000|2022-12-05 05:40:00|6438.1|6436.3|6436.2|6433.2|6438.9|6436.7|6435.2|6432.7|221
1670219100000|2022-12-05 05:45:00|6435.5|6433.7|6434.9|6431.9|6436|6433.7|6432.6|6430.7|265
1670219400000|2022-12-05 05:50:00|6435|6432|6432|6430.2|6435.1|6432.9|6428.7|6426.9|318
1670219700000|2022-12-05 05:55:00|6431.9|6430.1|6431.4|6429.6|6433|6430.9|6429.1|6426.3|345
1670220000000|2022-12-05 06:00:00|6431.3|6429.5|6430.9|6427.9|6432|6429.8|6429.3|6426.3|291
1670220300000|2022-12-05 06:05:00|6431|6428|6429.9|6426.9|6432.5|6429.5|6428.8|6426.2|265
1670220600000|2022-12-05 06:10:00|6429.2|6427.4|6428.6|6425.6|6431.1|6428.4|6428.5|6425.5|251
1670220900000|2022-12-05 06:15:00|6428.5|6425.5|6430.9|6427.9|6432.6|6430.3|6428|6425.5|296
1670221200000|2022-12-05 06:20:00|6431|6428|6430.9|6427.9|6432.2|6429.2|6429.8|6426.8|264
1670221500000|2022-12-05 06:25:00|6431|6428|6431.9|6428.9|6432.3|6429.6|6428.9|6426.9|280
1670221800000|2022-12-05 06:30:00|6432.1|6429.1|6431.5|6428.5|6432.6|6430.1|6429.9|6426.9|274
1670222100000|2022-12-05 06:35:00|6431.3|6428.3|6431|6428|6432.6|6430.1|6430.6|6427.8|287
1670222400000|2022-12-05 06:40:00|6431.1|6428.1|6428.6|6425.6|6431.3|6428.8|6427.5|6425.4|238
1670222700000|2022-12-05 06:45:00|6428.5|6425.5|6427.7|6425.9|6430|6427.5|6427.5|6425.5|209
1670223000000|2022-12-05 06:50:00|6427.6|6425.8|6429.4|6426.4|6430.4|6428|6427.3|6425.1|299
1670223300000|2022-12-05 06:55:00|6429.5|6426.5|6428.4|6425.4|6430.2|6427.9|6426.9|6424.9|334
1670223600000|2022-12-05 07:00:00|6429.4|6427.6|6426.3|6423.3|6429.4|6427.6|6424|6421.9|368
1670223900000|2022-12-05 07:05:00|6425.5|6422.5|6425.4|6422.4|6426|6423.6|6422.7|6420.7|327
1670224200000|2022-12-05 07:10:00|6425.2|6422.2|6418.2|6415.2|6425.2|6422.4|6412.9|6410.2|444
1670224500000|2022-12-05 07:15:00|6418.3|6415.3|6422.9|6419.9|6422.9|6420.8|6416.4|6414.2|383
1670224800000|2022-12-05 07:20:00|6422.7|6419.7|6421.3|6418.3|6424|6421|6419.7|6417.2|362
1670225100000|2022-12-05 07:25:00|6421.2|6418.2|6417.3|6415.5|6421.5|6418.6|6417.2|6414.5|292
1670225400000|2022-12-05 07:30:00|6417.5|6415.7|6422.3|6420.5|6423.8|6421.2|6417.1|6414.7|312
1670225700000|2022-12-05 07:35:00|6422.2|6420.4|6419.7|6417.9|6423.9|6421.6|6419.4|6417.2|305
1670226000000|2022-12-05 07:40:00|6419.8|6418|6412.6|6410.8|6421|6418.7|6412.4|6410.6|396
1670226300000|2022-12-05 07:45:00|6412.7|6410.9|6409.5|6406.5|6415.4|6413.4|6407.1|6404.4|396
1670226600000|2022-12-05 07:50:00|6409.4|6406.4|6412.4|6409.4|6414.7|6412.2|6407.9|6405.3|340
1670226900000|2022-12-05 07:55:00|6412.1|6409.1|6411.4|6409.6|6413.5|6411.1|6409.1|6406.4|352
1670227200000|2022-12-05 08:00:00|6411.8|6410|6409.4|6407.6|6412.4|6410|6406.2|6403.8|440
1670227500000|2022-12-05 08:05:00|6409.3|6407.5|6405.8|6404|6412|6410|6404.3|6401.9|398
1670227800000|2022-12-05 08:10:00|6405.9|6404.1|6407.8|6404.8|6417.8|6413.8|6404.6|6401|421
1670228100000|2022-12-05 08:15:00|6407.3|6404.3|6409.4|6407.6|6411.6|6408.8|6405.2|6402.3|462
1670228400000|2022-12-05 08:20:00|6409.3|6407.5|6408.5|6406.7|6409.6|6407.8|6404.8|6402.5|364
1670228700000|2022-12-05 08:25:00|6408.6|6406.8|6405.8|6404|6408.6|6406.8|6405.7|6403.4|370
1670229000000|2022-12-05 08:30:00|6405.9|6404.1|6408.3|6405.3|6408.4|6406.4|6404|6401.9|330
1670229300000|2022-12-05 08:35:00|6408.2|6405.2|6405.4|6403.6|6408.3|6406.5|6403.8|6401.5|354
1670229600000|2022-12-05 08:40:00|6405.5|6403.7|6400.2|6398.4|6407.4|6405.2|6399.1|6397.3|325
1670229900000|2022-12-05 08:45:00|6400.9|6397.9|6401|6399.2|6403.4|6401|6399.8|6397.9|345
1670230200000|2022-12-05 08:50:00|6401.8|6398.8|6405.2|6403.4|6406.5|6404.2|6401.5|6398.7|338
1670230500000|2022-12-05 08:55:00|6405.8|6402.8|6405.9|6404.1|6406|6404.1|6402.4|6400.6|303
1670230800000|2022-12-05 09:00:00|6406|6404.2|6403.1|6401.3|6407.5|6405.6|6400.8|6399|327
1670231100000|2022-12-05 09:05:00|6403|6401.2|6399.5|6396.5|6405.3|6403.1|6397.9|6395.4|364
1670231400000|2022-12-05 09:10:00|6399.4|6396.4|6404|6401|6405.7|6403.9|6397.6|6395|336
1670231700000|2022-12-05 09:15:00|6403.4|6401.6|6409.1|6407.3|6411|6408.1|6403.4|6401.3|338
1670232000000|2022-12-05 09:20:00|6409.4|6407.6|6407|6405.2|6411.3|6408.9|6405.7|6403.5|365
1670232300000|2022-12-05 09:25:00|6406.7|6404.9|6406.3|6403.3|6407.6|6405.6|6403|6401.1|326
1670232600000|2022-12-05 09:30:00|6405.5|6402.5|6399|6397.2|6406.1|6403.7|6398.7|6396.9|305
1670232900000|2022-12-05 09:35:00|6398.9|6397.1|6398.4|6396.6|6399.6|6397.2|6394.8|6392.3|403
1670233200000|2022-12-05 09:40:00|6398.5|6396.7|6399.1|6396.1|6400.2|6397.7|6396|6393|302
1670233500000|2022-12-05 09:45:00|6399.2|6396.2|6402.9|6401.1|6404.7|6402.3|6396.3|6393.8|336
1670233800000|2022-12-05 09:50:00|6403.7|6400.7|6406.1|6403.1|6407.5|6404.7|6400.8|6398.3|328
1670234100000|2022-12-05 09:55:00|6406.2|6403.2|6407.6|6404.6|6408.6|6406|6404|6401.9|290
1670234400000|2022-12-05 10:00:00|6407.3|6404.3|6408.5|6406.7|6411.4|6409.6|6406.9|6404.2|321
1670234700000|2022-12-05 10:05:00|6408.6|6406.8|6406.6|6404.8|6409.1|6406.8|6405.4|6403|303
1670235000000|2022-12-05 10:10:00|6406.7|6404.9|6408.1|6405.1|6410.1|6407.6|6406.6|6404.2|311
1670235300000|2022-12-05 10:15:00|6408.2|6405.2|6404.4|6401.4|6408.7|6406.3|6403.4|6401.4|263
1670235600000|2022-12-05 10:20:00|6404.1|6401.1|6397|6395.2|6405.1|6402.7|6396.4|6394.2|339
1670235900000|2022-12-05 10:25:00|6397.1|6395.3|6399.1|6397.3|6399.7|6397.3|6395.8|6393.3|309
1670236200000|2022-12-05 10:30:00|6399|6397.2|6403.7|6400.7|6403.7|6401.4|6392.8|6389.8|375
1670236500000|2022-12-05 10:35:00|6403.6|6400.6|6403.6|6401.8|6405.9|6403.7|6399.7|6397.9|287
1670236800000|2022-12-05 10:40:00|6403.3|6401.5|6402.9|6401.1|6406.6|6404.5|6402.9|6400.7|298
1670237100000|2022-12-05 10:45:00|6402.8|6401|6404.5|6402.7|6404.8|6403|6401.4|6399.5|271
1670237400000|2022-12-05 10:50:00|6404.6|6402.8|6399.4|6397.6|6405.5|6403.7|6398.3|6396|259
1670237700000|2022-12-05 10:55:00|6399.5|6397.7|6397.6|6395.8|6401|6399.1|6397|6394.9|309
1670238000000|2022-12-05 11:00:00|6397.7|6395.9|6397.6|6394.6|6399.6|6397.5|6396.5|6394.4|282
1670238300000|2022-12-05 11:05:00|6396.9|6395.1|6401.5|6399.7|6402.5|6399.9|6394.1|6391.9|312
1670238600000|2022-12-05 11:10:00|6401.4|6399.6|6404|6401|6404.4|6401.9|6400.3|6397.6|298
1670238900000|2022-12-05 11:15:00|6403.4|6401.6|6399.6|6397.8|6404.1|6401.6|6399.1|6396.8|213
1670239200000|2022-12-05 11:20:00|6399.7|6397.9|6404.2|6402.4|6405.7|6403.2|6399.7|6397.3|273
1670239500000|2022-12-05 11:25:00|6404.1|6402.3|6403.1|6401.3|6406.6|6404.2|6402.7|6400.4|222
1670239800000|2022-12-05 11:30:00|6403.2|6401.4|6404|6401|6404.6|6402.5|6401.4|6399|282
1670240100000|2022-12-05 11:35:00|6403.9|6400.9|6400.9|6399.1|6405.5|6403|6400.1|6398.3|220
1670240400000|2022-12-05 11:40:00|6401|6399.2|6402|6400.2|6403.6|6401.8|6401|6399|278
1670240700000|2022-12-05 11:45:00|6401.9|6400.1|6409.5|6407.7|6410.1|6407.9|6401.9|6400.1|303
1670241000000|2022-12-05 11:50:00|6409.8|6408|6410.4|6407.4|6414.1|6411.5|6408.6|6406.1|317
1670241300000|2022-12-05 11:55:00|6410.3|6407.3|6409.9|6408.1|6412.8|6410.4|6409.2|6406.7|284
1670241600000|2022-12-05 12:00:00|6410.5|6407.5|6412.4|6410.6|6414.4|6412|6408.3|6406.5|278
1670241900000|2022-12-05 12:05:00|6412.5|6410.7|6413|6411.2|6413.9|6412.1|6411|6408.1|265
1670242200000|2022-12-05 12:10:00|6413.8|6410.8|6410.3|6408.5|6414.4|6412.3|6409.9|6407.4|292
1670242500000|2022-12-05 12:15:00|6410.4|6408.6|6407.3|6405.5|6411.9|6409.7|6406.7|6404.9|282
1670242800000|2022-12-05 12:20:00|6407.4|6405.6|6410.5|6408.7|6411.1|6409.2|6407.3|6405.3|280
1670243100000|2022-12-05 12:25:00|6410.6|6408.8|6412.1|6410.3|6414.3|6412.5|6410.5|6408.7|236
1670243400000|2022-12-05 12:30:00|6412.4|6410.6|6409.2|6407.4|6413.1|6410.6|6408.3|6406|281
1670243700000|2022-12-05 12:35:00|6409.3|6407.5|6406.9|6403.9|6409.6|6407.8|6405.7|6402.9|272
1670244000000|2022-12-05 12:40:00|6406.3|6404.5|6413.3|6411.5|6413.6|6411.8|6406.2|6404.4|318
1670244300000|2022-12-05 12:45:00|6413.2|6411.4|6417.8|6414.8|6419.9|6417.6|6413.2|6411|349
1670244600000|2022-12-05 12:50:00|6417.9|6414.9|6420.3|6418.5|6422.7|6420.4|6416.9|6414.5|309
1670244900000|2022-12-05 12:55:00|6420.4|6418.6|6421.2|6419.4|6425.4|6423.4|6420.4|6418.5|331
1670245200000|2022-12-05 13:00:00|6421.1|6419.3|6419.3|6417.5|6423.1|6421.3|6418|6415.7|375
1670245500000|2022-12-05 13:05:00|6419.2|6417.4|6416.3|6414.5|6420.4|6418.4|6415.6|6413.8|377
1670245800000|2022-12-05 13:10:00|6416.4|6414.6|6417.6|6415.8|6420.1|6417.7|6416.3|6414.5|354
1670246100000|2022-12-05 13:15:00|6417.9|6416.1|6415|6413.2|6419.1|6416.6|6412.7|6410.9|421
1670246400000|2022-12-05 13:20:00|6415.1|6413.3|6419.6|6416.6|6423.2|6420.7|6414.7|6412.7|504
1670246700000|2022-12-05 13:25:00|6419.7|6416.7|6417.7|6415.9|6422.1|6419.1|6417.7|6415.4|358
1670247000000|2022-12-05 13:30:00|6417.6|6415.8|6414.6|6412.8|6418.8|6417|6414|6411.7|316
1670247300000|2022-12-05 13:35:00|6415|6413.2|6408.6|6406.8|6415.6|6413.8|6408.6|6406.8|329
1670247600000|2022-12-05 13:40:00|6408.7|6406.9|6406|6403|6411.3|6409|6404.1|6402.3|383
1670247900000|2022-12-05 13:45:00|6406.1|6403.1|6395.4|6392.4|6406.6|6404.6|6394.2|6391.8|440
1670248200000|2022-12-05 13:50:00|6395.5|6392.5|6394.4|6392.6|6399.5|6397.1|6392.8|6390.9|454
1670248500000|2022-12-05 13:55:00|6394.5|6392.7|6397.1|6395.3|6397.4|6395.4|6392.4|6390.1|385
1670248800000|2022-12-05 14:00:00|6397.9|6394.9|6399.8|6398|6400|6398.2|6393.6|6391.8|364
1670249100000|2022-12-05 14:05:00|6399.9|6398.1|6395.1|6392.1|6400.6|6398.3|6393.5|6391.7|368
1670249400000|2022-12-05 14:10:00|6394.6|6392.8|6392.8|6391|6395|6393.2|6389.6|6387.5|390
1670249700000|2022-12-05 14:15:00|6392.9|6391.1|6388.2|6386.4|6394.5|6392.6|6386.7|6384.9|367
1670250000000|2022-12-05 14:20:00|6388.3|6386.5|6380.7|6378.9|6389.2|6387|6380.5|6377.9|419
1670250300000|2022-12-05 14:25:00|6380.6|6378.8|6383|6381.2|6384|6382.2|6377.8|6375.9|388
1670250600000|2022-12-05 14:30:00|6383.2|6381.4|6388.7|6386.9|6390.1|6387.6|6380.8|6378.9|488
1670250900000|2022-12-05 14:35:00|6388.8|6387|6381.7|6379.9|6388.9|6387.1|6379.6|6377.2|401
1670251200000|2022-12-05 14:40:00|6382.5|6379.5|6383|6380|6386|6383.6|6381.3|6378.9|310
1670251500000|2022-12-05 14:45:00|6382.9|6379.9|6376.6|6374.8|6382.9|6380.4|6372.8|6370.4|509
1670251800000|2022-12-05 14:50:00|6376.4|6374.6|6377|6374|6379|6376.1|6372.9|6370.8|452
1670252100000|2022-12-05 14:55:00|6376.5|6373.5|6369.1|6366.1|6377.4|6375|6368.6|6366.1|417
1670252400000|2022-12-05 15:00:00|6350|6346|6346.1|6343.1|6360.6|6356.6|6339.2|6336.2|733
1670252700000|2022-12-05 15:05:00|6345.7|6342.7|6341.2|6339.4|6351.6|6349.2|6340.7|6338.2|645
1670253000000|2022-12-05 15:10:00|6341.9|6338.9|6344.4|6341.4|6352.9|6351.1|6339.4|6336.7|606
1670253300000|2022-12-05 15:15:00|6345|6342|6338.9|6337.1|6348|6345.6|6338.3|6335.9|550
1670253600000|2022-12-05 15:20:00|6339|6337.2|6333.4|6331.6|6340.6|6338.8|6333.4|6331.6|512
1670253900000|2022-12-05 15:25:00|6334|6331|6331.6|6329.8|6338.4|6336.2|6328.8|6326.5|501
1670254200000|2022-12-05 15:30:00|6331.5|6329.7|6326.9|6325.1|6333.1|6331.1|6319.1|6317.3|527
1670254500000|2022-12-05 15:35:00|6326.7|6324.9|6329.3|6327.5|6330.1|6327.9|6325.9|6323.5|479
1670254800000|2022-12-05 15:40:00|6329.4|6327.6|6338|6336.2|6340.2|6338.4|6328.2|6326.4|472
1670255100000|2022-12-05 15:45:00|6338.5|6335.5|6339.9|6338.1|6341.2|6339.4|6335.2|6332.8|442
1670255400000|2022-12-05 15:50:00|6340|6338.2|6332.6|6330.8|6341.1|6339.3|6331.9|6329.5|486
1670255700000|2022-12-05 15:55:00|6332.7|6330.9|6334.2|6332.4|6339|6336.8|6331.8|6330|452
1670256000000|2022-12-05 16:00:00|6334.1|6332.3|6335.3|6333.5|6338.2|6336.1|6333.1|6331.1|504
1670256300000|2022-12-05 16:05:00|6335.4|6333.6|6332.9|6329.9|6336.1|6334.2|6327.3|6324.9|460
1670256600000|2022-12-05 16:10:00|6332.8|6329.8|6331.1|6328.1|6338.2|6336.3|6330.8|6327.8|426
1670256900000|2022-12-05 16:15:00|6331.2|6328.2|6320.8|6317.8|6331.5|6329.1|6318.9|6317.1|378
1670257200000|2022-12-05 16:20:00|6320.9|6317.9|6316.4|6314.6|6321.4|6319|6313.8|6311.2|374
1670257500000|2022-12-05 16:25:00|6316.2|6314.4|6320.8|6319|6321.7|6319.9|6315.9|6313.5|352
1670257800000|2022-12-05 16:30:00|6321.4|6318.4|6316.4|6314.6|6322|6320|6314.2|6311.9|365
1670258100000|2022-12-05 16:35:00|6316.3|6314.5|6315.8|6314|6317.7|6315.9|6312.8|6310.7|330
1670258400000|2022-12-05 16:40:00|6315.7|6313.9|6314.2|6312.4|6315.7|6313.9|6311.7|6309.3|347
1670258700000|2022-12-05 16:45:00|6313.8|6312|6310.7|6308.9|6314.7|6312.9|6310.7|6308.8|297
1670259000000|2022-12-05 16:50:00|6310.8|6309|6313.9|6312.1|6315.6|6313.8|6308.8|6307|313
1670259300000|2022-12-05 16:55:00|6314|6312.2|6307.9|6306.1|6314|6312.2|6305.8|6304|401
1670259600000|2022-12-05 17:00:00|6307.8|6306|6305.8|6304|6309.1|6307.3|6303.5|6301.7|356
1670259900000|2022-12-05 17:05:00|6305.7|6303.9|6312.1|6310.3|6312.2|6310.4|6305.3|6303.5|367
1670260200000|2022-12-05 17:10:00|6312|6310.2|6316.1|6314.3|6316.1|6314.3|6310.6|6308.8|302
1670260500000|2022-12-05 17:15:00|6316|6314.2|6322|6320.2|6323.2|6321.4|6316|6314.2|307
1670260800000|2022-12-05 17:20:00|6321.7|6319.9|6322.5|6320.7|6326.4|6324.6|6321.7|6319.9|289
1670261100000|2022-12-05 17:25:00|6322.3|6320.5|6320.7|6318.9|6324.5|6322.3|6320.5|6318.6|326
1670261400000|2022-12-05 17:30:00|6320.6|6318.8|6315.7|6313.9|6321.5|6319.3|6315.2|6313.4|304
1670261700000|2022-12-05 17:35:00|6315.2|6313.4|6317.7|6315.9|6319.8|6317.6|6315|6312.6|267
1670262000000|2022-12-05 17:40:00|6317.8|6316|6316.5|6314.7|6318.3|6316.5|6316.4|6314.6|258
1670262300000|2022-12-05 17:45:00|6316.6|6314.8|6316.7|6314.9|6319.5|6317.2|6315.7|6313.9|272
1670262600000|2022-12-05 17:50:00|6316.5|6314.7|6315.6|6313.8|6317.8|6315.5|6314.9|6312.5|265
1670262900000|2022-12-05 17:55:00|6315.9|6314.1|6319.4|6316.4|6320.2|6317.9|6315.9|6314.1|266
1670263200000|2022-12-05 18:00:00|6319.3|6315.3|6319.4|6316.4|6321.1|6318.5|6317.4|6314.9|294
1670263500000|2022-12-05 18:05:00|6318.8|6317|6320.2|6318.4|6320.4|6318.4|6316.9|6314.7|292
1670263800000|2022-12-05 18:10:00|6320.1|6318.3|6322.2|6320.4|6323.4|6321|6319.6|6317.8|286
1670264100000|2022-12-05 18:15:00|6322.3|6320.5|6321.1|6319.3|6324.2|6322.4|6320.7|6318.6|338
1670264400000|2022-12-05 18:20:00|6321|6319.2|6319.6|6317.8|6321.3|6319.5|6319.4|6317.3|280
1670264700000|2022-12-05 18:25:00|6319.7|6317.9|6321.1|6319.3|6321.4|6319.5|6318.5|6316.7|265
1670265000000|2022-12-05 18:30:00|6321.2|6319.4|6320.7|6318.9|6321.4|6319.4|6319.7|6317.3|240
1670265300000|2022-12-05 18:35:00|6320.8|6319|6320.8|6319|6321.4|6319.4|6317.6|6315.8|273
1670265600000|2022-12-05 18:40:00|6320.7|6318.9|6319|6317.2|6322.4|6320.5|6318.5|6316.6|285
1670265900000|2022-12-05 18:45:00|6318.9|6317.1|6318.2|6316.4|6319.5|6317.6|6317.8|6316|268
1670266200000|2022-12-05 18:50:00|6318.4|6316.6|6317.6|6315.8|6318.4|6316.6|6315.1|6313.3|279
1670266500000|2022-12-05 18:55:00|6317.5|6315.7|6318.1|6316.3|6318.9|6317.1|6316.7|6314.3|264
1670266800000|2022-12-05 19:00:00|6317.8|6316|6317.7|6315.9|6318.7|6316.9|6315.8|6314|262
1670267100000|2022-12-05 19:05:00|6317.6|6315.8|6315.5|6313.7|6318.5|6316.7|6314.1|6312.3|255
1670267400000|2022-12-05 19:10:00|6315.6|6313.8|6318.1|6316.3|6319|6316.7|6315.1|6313.2|224
1670267700000|2022-12-05 19:15:00|6318.3|6316.5|6316.3|6314.5|6318.6|6316.8|6315.7|6313.9|206
1670268000000|2022-12-05 19:20:00|6316.6|6314.8|6314.2|6312.4|6317.2|6315.4|6313.6|6311.8|239
1670268300000|2022-12-05 19:25:00|6314.1|6312.3|6313.6|6311.8|6316.3|6314.5|6312.1|6309.9|253
1670268600000|2022-12-05 19:30:00|6313.3|6311.5|6312.7|6310.9|6314.5|6312.7|6312.1|6310.3|238
1670268900000|2022-12-05 19:35:00|6312.4|6310.6|6311|6309.2|6314.2|6312.4|6310.7|6308.3|268
1670269200000|2022-12-05 19:40:00|6311.2|6309.4|6309.9|6308.1|6311.7|6309.4|6308.7|6306.9|215
1670269500000|2022-12-05 19:45:00|6309.8|6308|6307.7|6305.9|6309.8|6308|6305.2|6303.4|259
1670269800000|2022-12-05 19:50:00|6307.4|6305.6|6312.4|6310.6|6314|6311.8|6307.2|6305.4|272
1670270100000|2022-12-05 19:55:00|6312.2|6310.4|6314.5|6312.7|6315.2|6313.4|6310.7|6308.9|325
1670270400000|2022-12-05 20:00:00|6314.6|6312.8|6316.3|6314.5|6318|6315.8|6314.4|6312.5|311
1670270700000|2022-12-05 20:05:00|6316.4|6314.6|6314.7|6312.9|6316.5|6314.7|6311.9|6310.1|308
1670271000000|2022-12-05 20:10:00|6314.6|6312.8|6313.2|6310.2|6314.7|6312.9|6311.6|6309.7|282
1670271300000|2022-12-05 20:15:00|6312.1|6310.3|6310.1|6308.3|6312.1|6310.3|6309.2|6307.2|251
1670271600000|2022-12-05 20:20:00|6310.2|6308.4|6310.7|6308.9|6312|6309.8|6309.9|6307.7|270
1670271900000|2022-12-05 20:25:00|6310.8|6309|6309.4|6307.6|6311.5|6309.6|6309.1|6307.3|209
1670272200000|2022-12-05 20:30:00|6309.5|6307.7|6313.8|6310.8|6314|6311.6|6308.7|6306.9|294
1670272500000|2022-12-05 20:35:00|6313.9|6310.9|6314.1|6312.3|6315.4|6313.5|6312.5|6310.7|262
1670272800000|2022-12-05 20:40:00|6314.9|6311.9|6313.8|6310.8|6315.3|6312.9|6312.2|6310|236
1670273100000|2022-12-05 20:45:00|6313.7|6310.7|6312.2|6310.4|6314.7|6312.5|6311.4|6309.1|242
1670273400000|2022-12-05 20:50:00|6312.3|6310.5|6314.4|6312.6|6315.7|6313.3|6311.6|6309.8|272
1670273700000|2022-12-05 20:55:00|6314.3|6312.5|6313.8|6310.8|6315.9|6314.1|6312.9|6310.5|281
1670274000000|2022-12-05 21:00:00|6314|6311|6316.1|6313.1|6316.8|6313.8|6313.9|6310.9|287
1670274300000|2022-12-05 21:05:00|6316.2|6313.2|6315.3|6312.3|6316.7|6313.7|6315|6312|208
1670274600000|2022-12-05 21:10:00|6315.2|6312.2|6315.2|6312.2|6316.3|6314.2|6314.9|6312|207
1670274900000|2022-12-05 21:15:00|6315.1|6312.1|6314.7|6311.7|6315.3|6312.6|6314.4|6311.6|232
1670275200000|2022-12-05 21:20:00|6314.8|6311.8|6315.4|6312.4|6315.6|6313.2|6313.7|6311.4|176
1670275500000|2022-12-05 21:25:00|6315.5|6312.5|6316.3|6313.3|6317|6314.5|6315|6312.5|213
1670275800000|2022-12-05 21:30:00|6316.4|6313.4|6316.4|6313.4|6316.6|6314.1|6315.4|6312.8|131
1670276100000|2022-12-05 21:35:00|6316.3|6313.3|6316.7|6313.7|6316.8|6314.5|6315.8|6313.1|120
1670276400000|2022-12-05 21:40:00|6316.8|6313.8|6316.8|6313.8|6317.1|6314.6|6316|6313.2|153
1670276700000|2022-12-05 21:45:00|6316.9|6313.9|6317.4|6314.4|6317.6|6314.6|6316.7|6313.7|122
1670277000000|2022-12-05 21:50:00|6317.5|6314.5|6318|6315|6318.7|6315.7|6317.4|6314.4|89
1670277300000|2022-12-05 21:55:00|6318.2|6315.2|6319.4|6315.4|6319.5|6316.6|6312.8|6308.8|169
1670277600000|2022-12-05 22:00:00|6319.1|6315.1|6316.8|6312.8|6320.3|6316.3|6314.5|6310.5|43
1670277900000|2022-12-05 22:05:00|6319.9|6315.9|6320.9|6316.9|6322.7|6318.7|6316.3|6312.3|56
1670278200000|2022-12-05 22:10:00|6321.5|6317.5|6319.9|6315.9|6322.7|6318.7|6319.9|6315.9|60
1670278500000|2022-12-05 22:15:00|6320|6316|6318|6315.1|6323.4|6319.4|6317.4|6313.4|190
1670278800000|2022-12-05 22:20:00|6319.2|6315.2|6318.1|6314.1|6320.9|6316.9|6312.5|6308.5|232
1670279100000|2022-12-05 22:25:00|6319.7|6315.7|6321.9|6317.9|6322.8|6318.8|6317.9|6313.9|96
1670279400000|2022-12-05 22:30:00|6320.6|6316.6|6320.9|6316.9|6324.4|6320.4|6319.3|6315.3|177
1670279700000|2022-12-05 22:35:00|6320|6316|6320.9|6316.9|6324.4|6320.4|6319.1|6315.1|119
1670280000000|2022-12-05 22:40:00|6321.1|6317.1|6322.8|6318.8|6326|6322|6320.7|6316.7|229
1670280300000|2022-12-05 22:45:00|6323.5|6319.5|6321|6318|6324.3|6320.3|6319.8|6316.3|329
1670280600000|2022-12-05 22:50:00|6320.9|6317.9|6322.7|6318.7|6324.3|6320.3|6320.3|6317.1|114
1670280900000|2022-12-05 22:55:00|6321.5|6319.2|6318.7|6315.3|6323.1|6319.2|6314.2|6310.2|227
1670281200000|2022-12-05 23:00:00|6318.8|6315.4|6317.9|6314.9|6320.1|6316.1|6316.5|6313.4|224
1670281500000|2022-12-05 23:05:00|6318.3|6315.3|6317.1|6314.1|6318.5|6315.5|6316.9|6313.9|139
1670281800000|2022-12-05 23:10:00|6317.2|6314.2|6320.8|6317.8|6321|6318|6317|6314|134
1670282100000|2022-12-05 23:15:00|6320.9|6317.9|6318.9|6315.9|6321.2|6318.2|6318.8|6315.8|139
1670282400000|2022-12-05 23:20:00|6319|6316|6321.2|6318.2|6321.3|6319.1|6317.2|6314.2|174
1670282700000|2022-12-05 23:25:00|6320.6|6318.8|6320.6|6317.6|6322|6319.6|6320.2|6317.6|118
1670283000000|2022-12-05 23:30:00|6320.4|6317.4|6323.3|6320.3|6323.5|6320.5|6319.6|6316.6|165
1670283300000|2022-12-05 23:35:00|6323.4|6320.4|6323.7|6320.7|6323.9|6320.9|6322.6|6319.6|142
1670283600000|2022-12-05 23:40:00|6323.8|6320.8|6322.1|6319.1|6323.9|6320.9|6321.8|6318.8|129
1670283900000|2022-12-05 23:45:00|6322|6319|6324.3|6321.3|6324.5|6321.5|6322|6319|131
1670284200000|2022-12-05 23:50:00|6324.4|6321.4|6324.8|6321.8|6325|6322|6323.6|6320.6|173
1670284500000|2022-12-05 23:55:00|6324.6|6321.6|6324.3|6321.3|6324.9|6321.9|6322.5|6320.1|203
1670284800000|2022-12-06 00:00:00|6324.4|6321.4|6325|6323.2|6326.7|6324.3|6323.9|6321.4|263
1670285100000|2022-12-06 00:05:00|6324.9|6323.1|6326.5|6324.7|6326.6|6324.8|6323.2|6321.2|170
1670285400000|2022-12-06 00:10:00|6326.6|6324.8|6326|6324.2|6327.1|6324.8|6324.8|6322.9|200
1670285700000|2022-12-06 00:15:00|6325.9|6324.1|6330|6328.2|6330.1|6328.3|6325.2|6322.9|203
1670286000000|2022-12-06 00:20:00|6329.8|6328|6335.1|6333.3|6335.6|6333.8|6329.1|6327.3|214
1670286300000|2022-12-06 00:25:00|6335.2|6333.4|6340.3|6337.3|6340.4|6338|6335|6333.2|194
1670286600000|2022-12-06 00:30:00|6339.9|6338.1|6336.2|6334.4|6340.6|6338.2|6336.2|6334.4|211
1670286900000|2022-12-06 00:35:00|6336.3|6334.5|6332.1|6330.3|6336.9|6334.7|6332|6330.2|166
1670287200000|2022-12-06 00:40:00|6331.9|6330.1|6331|6329.2|6333.6|6331.8|6330.2|6328.4|186
1670287500000|2022-12-06 00:45:00|6331.1|6329.3|6331.4|6329.6|6332.3|6330.3|6330.1|6327.8|258
1670287800000|2022-12-06 00:50:00|6331.5|6329.7|6330.3|6328.5|6332.2|6330.2|6329.5|6327.7|300
1670288100000|2022-12-06 00:55:00|6330.1|6328.3|6334.9|6333.1|6335.3|6333.5|6330.1|6328.3|253
1670288400000|2022-12-06 01:00:00|6335|6333.2|6333.9|6332.1|6336|6334|6328.8|6326.6|346
1670288700000|2022-12-06 01:05:00|6334.5|6331.5|6332.9|6331.1|6339.1|6336.4|6332.3|6329.8|371
1670289000000|2022-12-06 01:10:00|6332.8|6331|6336|6333|6336.9|6335.1|6332.3|6330|317
1670289300000|2022-12-06 01:15:00|6335.6|6333.8|6344|6341|6344.1|6341.1|6334.9|6333|343
1670289600000|2022-12-06 01:20:00|6344.1|6341.1|6346.9|6345.1|6347.5|6345.7|6343|6340.7|292
1670289900000|2022-12-06 01:25:00|6347|6345.2|6345.3|6343.5|6348.1|6345.7|6343.9|6341.5|274
1670290200000|2022-12-06 01:30:00|6344.9|6343.1|6343.4|6341.6|6346.8|6344.8|6343.3|6341.5|255
1670290500000|2022-12-06 01:35:00|6343.2|6341.4|6342.9|6339.9|6343.3|6341.4|6341.1|6338.8|254
1670290800000|2022-12-06 01:40:00|6343|6340|6346.4|6344.6|6347.3|6345.5|6341.8|6340|273
1670291100000|2022-12-06 01:45:00|6346.5|6344.7|6345.7|6343.9|6347.7|6345.5|6342.9|6340.7|322
1670291400000|2022-12-06 01:50:00|6345.3|6343.5|6348.4|6345.4|6348.6|6346.5|6344.8|6342.4|281
1670291700000|2022-12-06 01:55:00|6348.3|6345.3|6342.4|6339.4|6348.3|6345.7|6341.7|6339.4|363
1670292000000|2022-12-06 02:00:00|6342.3|6339.3|6344|6342.2|6344.2|6342.3|6341.2|6338.9|396
1670292300000|2022-12-06 02:05:00|6344.1|6342.3|6348.3|6345.3|6348.6|6346.7|6344|6342.2|260
1670292600000|2022-12-06 02:10:00|6348.1|6345.1|6345.7|6343.9|6349.3|6346.6|6344.2|6341.7|294
1670292900000|2022-12-06 02:15:00|6345.6|6343.8|6345.8|6344|6347.2|6345.1|6343.6|6341.5|281
1670293200000|2022-12-06 02:20:00|6345.9|6344.1|6343.4|6340.4|6346.5|6344.2|6343.3|6340.3|331
1670293500000|2022-12-06 02:25:00|6343.3|6340.3|6336.4|6333.4|6343.6|6340.6|6335.7|6332.7|440
1670293800000|2022-12-06 02:30:00|6336.3|6333.3|6336.8|6335|6339|6336.8|6334.3|6332|424
1670294100000|2022-12-06 02:35:00|6336.6|6334.8|6333.8|6332|6336.7|6334.9|6332.7|6330.3|365
1670294400000|2022-12-06 02:40:00|6334.4|6331.4|6335.8|6334|6339.3|6336.9|6333.5|6331.1|309
1670294700000|2022-12-06 02:45:00|6335.7|6333.9|6338.3|6336.5|6341|6338.6|6335.1|6332.9|281
1670295000000|2022-12-06 02:50:00|6338.9|6335.9|6343|6341.2|6344.3|6341.8|6337.8|6335.4|310
1670295300000|2022-12-06 02:55:00|6343.1|6341.3|6342.3|6339.3|6344.4|6341.6|6342.1|6339.3|287
1670295600000|2022-12-06 03:00:00|6342.2|6339.2|6344.7|6341.7|6345.9|6343.5|6342.2|6339.2|262
1670295900000|2022-12-06 03:05:00|6344.6|6341.6|6351.3|6349.5|6353|6350.3|6344.5|6341.5|215
1670296200000|2022-12-06 03:10:00|6351.4|6349.6|6354.4|6351.4|6356.3|6353.3|6350.2|6347.7|382
1670296500000|2022-12-06 03:15:00|6354.3|6351.3|6348.2|6346.4|6354.3|6351.3|6347.5|6345.2|247
1670296800000|2022-12-06 03:20:00|6348.3|6346.5|6350.2|6347.2|6352|6349|6347.7|6344.7|256
1670297100000|2022-12-06 03:25:00|6350|6347|6350.8|6347.1|6352.5|6350.1|6348.2|6345.2|270
1670297400000|2022-12-06 03:30:00|6351.2|6347.2|6341.6|6338.6|6355.5|6351.5|6339.2|6336.7|468
1670297700000|2022-12-06 03:35:00|6341.4|6338.4|6335|6333.2|6345.4|6342.6|6334.6|6332.6|377
1670298000000|2022-12-06 03:40:00|6335.1|6333.3|6336.5|6333.5|6337.4|6334.9|6331.9|6329|378
1670298300000|2022-12-06 03:45:00|6337.1|6334.1|6340.4|6337.4|6340.4|6338.2|6336|6333.7|319
1670298600000|2022-12-06 03:50:00|6340.3|6337.3|6335.8|6334|6341.6|6339.2|6335.4|6333.2|329
1670298900000|2022-12-06 03:55:00|6335.3|6333.5|6331.2|6329.4|6336|6334.2|6331.1|6329.3|347
1670299200000|2022-12-06 04:00:00|6331.1|6329.3|6328.2|6326.4|6331.7|6329.9|6328.1|6325.7|221
1670299500000|2022-12-06 04:05:00|6328.1|6326.3|6330.4|6328.6|6331.1|6329.3|6327.1|6325.3|231
1670299800000|2022-12-06 04:10:00|6330.3|6328.5|6333.9|6332.1|6333.9|6332.1|6329.7|6327.7|217
1670300100000|2022-12-06 04:15:00|6333.8|6332|6336.2|6334.4|6338.6|6336.7|6333.8|6331.7|293
1670300400000|2022-12-06 04:20:00|6336.3|6334.5|6340.9|6337.9|6341.9|6339.8|6335.7|6333.6|318
1670300700000|2022-12-06 04:25:00|6340.3|6338.5|6338.5|6336.7|6341.2|6339.4|6336.8|6335|244
1670301000000|2022-12-06 04:30:00|6338.4|6336.6|6338.1|6336.3|6338.9|6337.1|6331.9|6329.7|379
1670301300000|2022-12-06 04:35:00|6338.2|6336.4|6334.9|6331.9|6338.5|6336.4|6334.9|6331.9|246
1670301600000|2022-12-06 04:40:00|6334.8|6331.8|6333.7|6331.9|6334.9|6332.1|6330.9|6329.1|276
1670301900000|2022-12-06 04:45:00|6333.8|6332|6331|6329.2|6334.3|6332.3|6330|6328|221
1670302200000|2022-12-06 04:50:00|6330.9|6329.1|6331.3|6329.5|6333.6|6331.2|6330.9|6328.8|220
1670302500000|2022-12-06 04:55:00|6331.4|6329.6|6328.9|6327.1|6332.9|6330.6|6328.3|6325.8|256
1670302800000|2022-12-06 05:00:00|6329|6327.2|6326.3|6324.5|6329.2|6327.4|6324.8|6323|279
1670303100000|2022-12-06 05:05:00|6326.2|6324.4|6328.9|6325.9|6329.1|6326.5|6325.7|6323.7|256
1670303400000|2022-12-06 05:10:00|6328.8|6325.8|6324.7|6322.9|6328.9|6326.7|6324.7|6322.8|245
1670303700000|2022-12-06 05:15:00|6324.8|6323|6329.4|6327.6|6330.2|6327.7|6324.6|6322.3|202
1670304000000|2022-12-06 05:20:00|6329.3|6327.5|6326.7|6324.9|6330.9|6329.1|6326.7|6324.9|205
1670304300000|2022-12-06 05:25:00|6326.6|6324.8|6327|6325.2|6328|6326.2|6325.6|6323.3|219
1670304600000|2022-12-06 05:30:00|6327.2|6325.4|6325.5|6323.7|6327.3|6325.5|6322.9|6321.1|343
1670304900000|2022-12-06 05:35:00|6325.3|6323.5|6325.2|6323.4|6327.2|6325|6324.8|6322.4|298
1670305200000|2022-12-06 05:40:00|6325.3|6323.5|6322.3|6320.5|6326.5|6324.4|6321.5|6319.2|285
1670305500000|2022-12-06 05:45:00|6322.4|6320.6|6324.6|6322.8|6325.4|6323.6|6321.8|6320|269
1670305800000|2022-12-06 05:50:00|6324.4|6322.6|6324.6|6322.8|6327.5|6325.6|6324.2|6322.4|217
1670306100000|2022-12-06 05:55:00|6324.7|6322.9|6327.3|6324.3|6329|6327.2|6324.5|6322.7|314
1670306400000|2022-12-06 06:00:00|6326.6|6324.8|6325.2|6323.4|6326.8|6324.8|6323.4|6320.9|274
1670306700000|2022-12-06 06:05:00|6325.1|6323.3|6322|6320.2|6325.9|6323.8|6321.8|6320|245
1670307000000|2022-12-06 06:10:00|6321.9|6320.1|6317.7|6315.9|6322.1|6320.3|6316.4|6314.1|264
1670307300000|2022-12-06 06:15:00|6317.8|6316|6314.3|6312.5|6318.8|6317|6313.2|6311.4|240
1670307600000|2022-12-06 06:20:00|6314.2|6312.4|6311.3|6309.5|6314.2|6312.4|6309.6|6307.4|320
1670307900000|2022-12-06 06:25:00|6311.2|6309.4|6312|6310.2|6313|6310.6|6310.2|6308.4|214
1670308200000|2022-12-06 06:30:00|6311.9|6310.1|6316.5|6314.7|6317.9|6316.1|6311.9|6310.1|240
1670308500000|2022-12-06 06:35:00|6316.4|6314.6|6319.7|6317.9|6320.7|6318.9|6314.7|6312.8|247
1670308800000|2022-12-06 06:40:00|6319.6|6317.8|6321.4|6318.4|6322|6319.4|6317.7|6315.6|244
1670309100000|2022-12-06 06:45:00|6321.3|6318.3|6314.2|6312.4|6321.3|6318.3|6314.1|6311.6|290
1670309400000|2022-12-06 06:50:00|6313.6|6311.8|6311.7|6308.7|6314.4|6312.1|6311.4|6308.7|251
1670309700000|2022-12-06 06:55:00|6311.6|6308.6|6317|6314|6317|6314.2|6309.6|6307.1|299
1670310000000|2022-12-06 07:00:00|6317.2|6314.2|6311.1|6308.1|6318|6315|6307.5|6305|374
1670310300000|2022-12-06 07:05:00|6311.4|6308.4|6308.1|6306.3|6311.4|6309.3|6304.5|6302.5|358
1670310600000|2022-12-06 07:10:00|6307.8|6306|6311.9|6310.1|6312.9|6310.5|6306.1|6303.7|420
1670310900000|2022-12-06 07:15:00|6311.8|6310|6310.6|6308.8|6312.4|6310|6307.8|6305.1|353
1670311200000|2022-12-06 07:20:00|6310.4|6308.6|6313.4|6310.4|6316.1|6314.1|6310.3|6307.9|320
1670311500000|2022-12-06 07:25:00|6313.5|6310.5|6308.9|6307.1|6314.2|6311.2|6308|6305.5|336
1670311800000|2022-12-06 07:30:00|6308.6|6306.8|6309.2|6307.4|6312.7|6310.4|6307.9|6305.5|365
1670312100000|2022-12-06 07:35:00|6309.1|6307.3|6312.2|6310.4|6313.8|6311|6306.8|6304.7|289
1670312400000|2022-12-06 07:40:00|6312.1|6310.3|6315.6|6313.8|6316.2|6314.1|6311.9|6309.6|342
1670312700000|2022-12-06 07:45:00|6315.7|6313.9|6309.2|6306.2|6316|6314.1|6308.6|6305.7|282
1670313000000|2022-12-06 07:50:00|6309.1|6306.1|6312.7|6310.9|6314|6311.9|6308.1|6305.1|340
1670313300000|2022-12-06 07:55:00|6312.6|6310.8|6316.5|6314.7|6319.5|6317.2|6312.2|6309.9|408
1670313600000|2022-12-06 08:00:00|6316.9|6315.1|6322.5|6320.7|6323.9|6321.1|6314.6|6312.6|446
1670313900000|2022-12-06 08:05:00|6322.4|6320.6|6323.9|6322.1|6325.3|6323|6321.1|6319|392
1670314200000|2022-12-06 08:10:00|6324|6322.2|6325.5|6323.7|6326.5|6324|6322.2|6320.4|370
1670314500000|2022-12-06 08:15:00|6326.3|6323.3|6321.6|6319.8|6328.5|6326.1|6321.2|6318.9|309
1670314800000|2022-12-06 08:20:00|6321.7|6319.9|6315.9|6314.1|6322|6320|6315.8|6314|356
1670315100000|2022-12-06 08:25:00|6316|6314.2|6314.8|6313|6317.8|6315.5|6313.3|6311.4|371
1670315400000|2022-12-06 08:30:00|6315.3|6312.3|6316.1|6314.3|6318.1|6315.7|6311.9|6309.6|425
1670315700000|2022-12-06 08:35:00|6316|6314.2|6319.2|6317.4|6320|6318|6315.9|6313.9|345
1670316000000|2022-12-06 08:40:00|6319|6317.2|6323.3|6321.5|6324.8|6322.5|6318.7|6316.4|405
1670316300000|2022-12-06 08:45:00|6323.7|6321.9|6319.6|6317.8|6326.7|6323.9|6317.9|6315.8|374
1670316600000|2022-12-06 08:50:00|6319.5|6317.7|6319|6317.2|6322.6|6320.8|6318.6|6316.7|343
1670316900000|2022-12-06 08:55:00|6319.1|6317.3|6320.4|6318.6|6324.8|6322.4|6318|6316.2|389
1670317200000|2022-12-06 09:00:00|6320.5|6318.7|6318.6|6316.8|6321.1|6319.3|6315.9|6314|398
1670317500000|2022-12-06 09:05:00|6318.7|6316.9|6321.3|6319.5|6322.3|6320|6317.4|6315.6|359
1670317800000|2022-12-06 09:10:00|6321.4|6319.6|6312.2|6310.4|6322.3|6320.5|6311|6309.2|356
1670318100000|2022-12-06 09:15:00|6312.1|6310.3|6313.2|6311.4|6314.3|6312.5|6310|6307.7|389
1670318400000|2022-12-06 09:20:00|6313.1|6311.3|6317.6|6315.8|6318.8|6316.9|6311|6309.2|325
1670318700000|2022-12-06 09:25:00|6318.2|6315.2|6321|6319.2|6321.5|6319.2|6315.4|6313|268
1670319000000|2022-12-06 09:30:00|6321.5|6318.5|6324.4|6322.6|6324.5|6322.7|6319.5|6317.5|348
1670319300000|2022-12-06 09:35:00|6324.3|6322.5|6327.7|6324.7|6328|6325.5|6324.3|6322|259
1670319600000|2022-12-06 09:40:00|6327|6325.2|6326.1|6324.3|6328.7|6326.2|6325.8|6323.3|276
1670319900000|2022-12-06 09:45:00|6326|6324.2|6326.5|6323.5|6326.5|6324.2|6323.1|6320.8|304
1670320200000|2022-12-06 09:50:00|6325.8|6324|6325.8|6324|6328.5|6326|6323.5|6321.1|292
1670320500000|2022-12-06 09:55:00|6326.4|6323.4|6321.9|6318.9|6326.9|6324.8|6319.2|6316.8|342
1670320800000|2022-12-06 10:00:00|6321.8|6318.8|6324.1|6322.3|6325.2|6322.8|6319.6|6317.3|314
1670321100000|2022-12-06 10:05:00|6324.2|6322.4|6325.2|6323.4|6327.4|6325.6|6323.3|6321.3|301
1670321400000|2022-12-06 10:10:00|6325.1|6323.3|6326.8|6325|6327.6|6325.2|6324.8|6322.6|334
1670321700000|2022-12-06 10:15:00|6326.7|6324.9|6328.5|6326.7|6330.6|6328.7|6326.4|6324.4|299
1670322000000|2022-12-06 10:20:00|6328.6|6326.8|6325.7|6323.9|6328.6|6326.8|6325.2|6322.8|295
1670322300000|2022-12-06 10:25:00|6325.6|6323.8|6323.7|6321.9|6326.8|6324.5|6322.3|6320.5|335
1670322600000|2022-12-06 10:30:00|6323.8|6322|6324.4|6322.6|6325.4|6323.3|6321.8|6319.9|335
1670322900000|2022-12-06 10:35:00|6324.3|6322.5|6326.2|6324.4|6326.2|6324.4|6322.3|6320.5|341
1670323200000|2022-12-06 10:40:00|6326.1|6324.3|6324|6322.2|6326.3|6324.5|6322.1|6320.3|307
1670323500000|2022-12-06 10:45:00|6324.2|6322.4|6321.6|6319.8|6324.4|6322.5|6321.1|6319.1|274
1670323800000|2022-12-06 10:50:00|6321.3|6319.5|6328.6|6325.6|6329.3|6327.2|6321.2|6319.4|328
1670324100000|2022-12-06 10:55:00|6328.7|6325.7|6325.6|6323.8|6328.7|6326.3|6325.1|6323.1|238
1670324400000|2022-12-06 11:00:00|6325.7|6323.9|6324.5|6322.7|6327|6325.2|6324.3|6322.3|331
1670324700000|2022-12-06 11:05:00|6324.4|6322.6|6328.5|6325.5|6328.8|6326.2|6324.3|6322.3|345
1670325000000|2022-12-06 11:10:00|6328.4|6325.4|6326.4|6324.6|6330.1|6327.7|6326.3|6324.5|307
1670325300000|2022-12-06 11:15:00|6326.5|6324.7|6330.9|6329.1|6331|6329.1|6325.1|6323.3|256
1670325600000|2022-12-06 11:20:00|6331|6329.2|6334.8|6333|6336.6|6334.3|6329.3|6327.5|265
1670325900000|2022-12-06 11:25:00|6334.7|6332.9|6336.6|6334.8|6337.8|6336|6333.8|6332|227
1670326200000|2022-12-06 11:30:00|6336.5|6334.7|6340.7|6338.9|6341.8|6339.7|6336.2|6334.4|261
1670326500000|2022-12-06 11:35:00|6340.9|6339.1|6336.4|6334.6|6343.3|6341.3|6336.4|6334.6|319
1670326800000|2022-12-06 11:40:00|6336.2|6334.4|6334.2|6332.4|6336.8|6335|6333.4|6331.6|313
1670327100000|2022-12-06 11:45:00|6334.1|6332.3|6336.5|6334.7|6337.4|6335.6|6333.4|6331.6|278
1670327400000|2022-12-06 11:50:00|6336.4|6334.6|6337|6335.2|6338.1|6336|6333.8|6332|277
1670327700000|2022-12-06 11:55:00|6336.9|6335.1|6341|6339.2|6343.5|6340.9|6335.9|6333.7|296
1670328000000|2022-12-06 12:00:00|6341.5|6338.5|6344.3|6342.5|6346.1|6344.3|6339.1|6337.1|254
1670328300000|2022-12-06 12:05:00|6344.4|6342.6|6347|6344|6347.9|6346.1|6342.6|6340.3|299
1670328600000|2022-12-06 12:10:00|6346.4|6344.6|6346|6344.2|6347.8|6345.5|6344.5|6342.4|322
1670328900000|2022-12-06 12:15:00|6346.1|6344.3|6343.3|6341.5|6348.6|6346.8|6343.3|6341.5|271
1670329200000|2022-12-06 12:20:00|6343.2|6341.4|6345.1|6343.3|6347.1|6345.3|6342.5|6340.7|271
1670329500000|2022-12-06 12:25:00|6345|6343.2|6348.8|6347|6350|6347.9|6344.3|6342.5|287
1670329800000|2022-12-06 12:30:00|6348.9|6347.1|6347|6345.2|6351.7|6349.9|6346.2|6344.2|315
1670330100000|2022-12-06 12:35:00|6346.9|6345.1|6351|6349.2|6352.3|6350.5|6346.1|6344.3|281
1670330400000|2022-12-06 12:40:00|6350.9|6349.1|6347.6|6345.8|6351.7|6349.8|6346.7|6344.9|286
1670330700000|2022-12-06 12:45:00|6347.7|6345.9|6347|6345.2|6349.3|6347.5|6346.5|6344.7|282
1670331000000|2022-12-06 12:50:00|6346.9|6345.1|6347.3|6345.5|6348.5|6346.7|6346|6344.2|284
1670331300000|2022-12-06 12:55:00|6347.4|6345.6|6348.1|6346.3|6349.1|6347.3|6345.7|6343.9|312
1670331600000|2022-12-06 13:00:00|6348.3|6346.5|6344.1|6342.3|6348.4|6346.6|6343|6340.6|357
1670331900000|2022-12-06 13:05:00|6344.2|6342.4|6340.2|6338.4|6344.7|6342.9|6340|6338.2|293
1670332200000|2022-12-06 13:10:00|6340.3|6338.5|6342.4|6339.4|6343.9|6341.5|6339.5|6337.7|288
1670332500000|2022-12-06 13:15:00|6342.3|6339.3|6344.5|6342.7|6345.5|6343.7|6341.1|6339.3|329
1670332800000|2022-12-06 13:20:00|6344.6|6342.8|6349.2|6347.4|6349.3|6347.5|6344.5|6342.7|341
1670333100000|2022-12-06 13:25:00|6349.3|6347.5|6346.4|6343.4|6349.3|6347.5|6345.1|6342.8|298
1670333400000|2022-12-06 13:30:00|6346.3|6343.3|6346.7|6344.9|6350.8|6348.4|6346.1|6343.3|323
1670333700000|2022-12-06 13:35:00|6346.8|6345|6342.6|6340.8|6347.8|6346|6342.4|6340.2|345
1670334000000|2022-12-06 13:40:00|6342.5|6340.7|6341.3|6339.5|6345.2|6343.4|6340.5|6338.7|367
1670334300000|2022-12-06 13:45:00|6341.4|6339.6|6334.8|6333|6342.1|6340.3|6334|6332.2|320
1670334600000|2022-12-06 13:50:00|6334.6|6332.8|6333.6|6331.8|6337.6|6335.8|6332.8|6331|317
1670334900000|2022-12-06 13:55:00|6333.5|6331.7|6339|6337.2|6340.6|6338.8|6333.4|6331.6|331
1670335200000|2022-12-06 14:00:00|6339.5|6337.7|6336.9|6335.1|6341.1|6339.3|6335|6332.6|395
1670335500000|2022-12-06 14:05:00|6336.6|6334.8|6336.2|6334.4|6337.7|6335.9|6334.3|6332.5|362
1670335800000|2022-12-06 14:10:00|6336.4|6334.6|6340.6|6338.8|6341.2|6339.3|6334.9|6333.1|359
1670336100000|2022-12-06 14:15:00|6340.5|6338.7|6336|6334.2|6341.9|6340.1|6335|6333.2|357
1670336400000|2022-12-06 14:20:00|6335.8|6334|6336.8|6335|6337.7|6335.9|6334.4|6332.6|408
1670336700000|2022-12-06 14:25:00|6336.7|6334.9|6332.5|6330.7|6338.3|6336.5|6331.5|6329.7|361
1670337000000|2022-12-06 14:30:00|6332.4|6330.6|6338.1|6336.3|6338.2|6336.4|6330.9|6329|459
1670337300000|2022-12-06 14:35:00|6338|6336.2|6341.6|6339.8|6343.9|6342.1|6337.2|6335.4|473
1670337600000|2022-12-06 14:40:00|6341.5|6339.7|6340.1|6338.3|6344|6342.2|6338.3|6336.5|492
1670337900000|2022-12-06 14:45:00|6339.8|6338|6342.4|6340.6|6342.8|6341|6333.9|6332.1|558
1670338200000|2022-12-06 14:50:00|6342.3|6340.5|6335.7|6333.9|6344.5|6342.1|6335|6333.2|469
1670338500000|2022-12-06 14:55:00|6335.8|6334|6331.6|6328.6|6339.2|6337.2|6331.5|6328.5|525
1670338800000|2022-12-06 15:00:00|6331.7|6328.7|6328.1|6326.3|6335.4|6333.2|6327.2|6325.2|652
1670339100000|2022-12-06 15:05:00|6328.2|6326.4|6322.3|6320.5|6328.5|6326.7|6320.2|6318.1|628
1670339400000|2022-12-06 15:10:00|6322.2|6320.4|6322.8|6319.8|6323.3|6321.4|6319.5|6317.3|592
1670339700000|2022-12-06 15:15:00|6322.9|6319.9|6326.7|6323.7|6326.8|6324.1|6319.3|6316.9|545
1670340000000|2022-12-06 15:20:00|6326|6324.2|6325.3|6322.3|6328.7|6326.4|6323.3|6321.2|626
1670340300000|2022-12-06 15:25:00|6324.6|6322.8|6317.9|6316.1|6325.5|6323.2|6317.4|6315.2|553
1670340600000|2022-12-06 15:30:00|6318|6316.2|6316.2|6314.4|6319.3|6317.4|6315.7|6313.9|395
1670340900000|2022-12-06 15:35:00|6315.7|6313.9|6312.1|6310.3|6319|6317|6309.6|6307.8|494
1670341200000|2022-12-06 15:40:00|6312|6310.2|6317|6315.2|6317.8|6315.4|6308.7|6306.7|492
1670341500000|2022-12-06 15:45:00|6317.2|6315.4|6321.2|6319.4|6322.4|6320.2|6316.3|6314.2|549
1670341800000|2022-12-06 15:50:00|6321.1|6319.3|6321.7|6319.9|6324.9|6323.1|6319.8|6317.9|449
1670342100000|2022-12-06 15:55:00|6321.8|6320|6322.3|6319.3|6326.5|6324.7|6321.1|6319.2|529
1670342400000|2022-12-06 16:00:00|6321.9|6320.1|6327.9|6326.1|6330.3|6328.5|6321.9|6320.1|516
1670342700000|2022-12-06 16:05:00|6328|6326.2|6332.5|6330.7|6336.5|6334.2|6327.2|6325.4|567
1670343000000|2022-12-06 16:10:00|6332.7|6330.9|6340.9|6339.1|6342.2|6339.5|6332.7|6330.9|550
1670343300000|2022-12-06 16:15:00|6340.8|6339|6336.2|6334.4|6341.3|6339.1|6335.4|6333|494
1670343600000|2022-12-06 16:20:00|6336.3|6334.5|6339.2|6337.4|6340.3|6338.5|6336.1|6334.3|428
1670343900000|2022-12-06 16:25:00|6339|6337.2|6341.1|6339.3|6342.3|6340.1|6337.2|6335|334
1670344200000|2022-12-06 16:30:00|6341.2|6339.4|6343.3|6341.5|6346.7|6344.9|6339.1|6337.3|376
1670344500000|2022-12-06 16:35:00|6343.4|6341.6|6337.2|6335.4|6344.4|6342.2|6336.4|6334.6|308
1670344800000|2022-12-06 16:40:00|6337.3|6335.5|6336.2|6334.4|6338.8|6337|6333.2|6331.4|299
1670345100000|2022-12-06 16:45:00|6336|6334.2|6332.1|6330.3|6336.3|6334.5|6331.9|6329.7|344
1670345400000|2022-12-06 16:50:00|6332|6330.2|6327.7|6325.9|6332.9|6330.9|6327.7|6325.9|305
1670345700000|2022-12-06 16:55:00|6327.5|6325.7|6327.2|6325.4|6329.9|6328.1|6323.6|6321.7|358
1670346000000|2022-12-06 17:00:00|6327.3|6325.5|6327.7|6325.9|6329.9|6327.7|6326.9|6325.1|373
1670346300000|2022-12-06 17:05:00|6328.3|6325.3|6325.3|6323.5|6328.3|6325.7|6323.1|6321.3|354
1670346600000|2022-12-06 17:10:00|6325.5|6323.7|6325.4|6323.6|6327.5|6325.5|6324.2|6322.4|333
1670346900000|2022-12-06 17:15:00|6325.5|6323.7|6320.9|6319.1|6326.1|6324.1|6319|6316.9|327
1670347200000|2022-12-06 17:20:00|6321.3|6319.5|6325.1|6323.3|6327.3|6325.5|6321.2|6318.7|378
1670347500000|2022-12-06 17:25:00|6325.2|6323.4|6322.6|6320.8|6326|6324.1|6321.8|6320|306
1670347800000|2022-12-06 17:30:00|6323.2|6320.2|6323.6|6321.8|6323.9|6322.1|6319.3|6317.5|317
1670348100000|2022-12-06 17:35:00|6323.7|6321.9|6322|6320.2|6324.3|6321.9|6320|6317.5|319
1670348400000|2022-12-06 17:40:00|6322.8|6319.8|6322.5|6320.7|6323.6|6321.8|6321|6319.2|330
1670348700000|2022-12-06 17:45:00|6322.4|6320.6|6321.5|6319.7|6323.2|6321.4|6320.1|6318.3|283
1670349000000|2022-12-06 17:50:00|6321.6|6319.8|6319.5|6317.7|6321.6|6319.8|6317.4|6315.6|261
1670349300000|2022-12-06 17:55:00|6319.6|6317.8|6321.3|6317.8|6323.8|6320|6318.4|6316.6|319
1670349600000|2022-12-06 18:00:00|6321.7|6318.7|6323.1|6321.3|6323.5|6321.3|6319.6|6317.3|333
1670349900000|2022-12-06 18:05:00|6323.8|6320.8|6321.9|6318.9|6324.4|6321.7|6320.7|6318.3|302
1670350200000|2022-12-06 18:10:00|6321|6319.2|6320.6|6318.8|6321.9|6320.1|6319.7|6317.9|359
1670350500000|2022-12-06 18:15:00|6320.5|6318.7|6315.9|6314.1|6320.7|6318.9|6315.9|6314.1|343
1670350800000|2022-12-06 18:20:00|6316|6314.2|6314.2|6312.4|6317.1|6315.3|6313.9|6312.1|288
1670351100000|2022-12-06 18:25:00|6314.1|6312.3|6312.7|6310.9|6314.7|6312.9|6309.8|6308|352
1670351400000|2022-12-06 18:30:00|6312.6|6310.8|6311.8|6310|6313.2|6311.4|6309.8|6308|338
1670351700000|2022-12-06 18:35:00|6311.7|6309.9|6314.2|6312.4|6316.3|6314.5|6311.6|6309.8|309
1670352000000|2022-12-06 18:40:00|6314.3|6312.5|6317.2|6315.4|6317.9|6316.1|6314.1|6311.8|313
1670352300000|2022-12-06 18:45:00|6317.1|6315.3|6314.5|6312.7|6317.4|6315.6|6314.4|6312.6|291
1670352600000|2022-12-06 18:50:00|6314.3|6312.5|6312.8|6311|6314.9|6313.1|6312.8|6311|279
1670352900000|2022-12-06 18:55:00|6312.9|6311.1|6312.2|6310.4|6313.2|6311.4|6310.9|6308.9|240
1670353200000|2022-12-06 19:00:00|6312.3|6310.5|6313.5|6311.7|6314.5|6312.7|6312.2|6310.4|250
1670353500000|2022-12-06 19:05:00|6313.6|6311.8|6314.2|6312.4|6314.5|6312.7|6311.8|6310|298
1670353800000|2022-12-06 19:10:00|6314.3|6312.5|6314|6312.2|6315.3|6313.5|6312.7|6310.9|214
1670354100000|2022-12-06 19:15:00|6313.9|6312.1|6317.7|6315.9|6319.4|6317|6313.1|6310.9|288
1670354400000|2022-12-06 19:20:00|6317.6|6315.8|6317.7|6315.9|6318.5|6316.3|6316.6|6314.3|306
1670354700000|2022-12-06 19:25:00|6317.8|6316|6314.9|6313.1|6319.7|6317.2|6314.6|6312.8|276
1670355000000|2022-12-06 19:30:00|6314.8|6313|6312.2|6310.4|6315.7|6313.9|6311.9|6309.7|291
1670355300000|2022-12-06 19:35:00|6312.1|6310.3|6314.1|6312.3|6316.5|6314.1|6312|6309.8|303
1670355600000|2022-12-06 19:40:00|6314.2|6312.4|6320.3|6317.3|6320.9|6318.7|6313.6|6310.9|326
1670355900000|2022-12-06 19:45:00|6319.7|6317.9|6320.1|6318.3|6321.6|6319.4|6318.7|6316.2|331
1670356200000|2022-12-06 19:50:00|6320|6318.2|6320.8|6319|6321.1|6319.2|6317.6|6315.3|354
1670356500000|2022-12-06 19:55:00|6320.9|6319.1|6317.4|6315.6|6321.3|6319.5|6317|6314.7|231
1670356800000|2022-12-06 20:00:00|6317.5|6315.7|6320.7|6317.7|6322.4|6320.2|6317.5|6315.7|353
1670357100000|2022-12-06 20:05:00|6320.1|6318.3|6319.6|6317.8|6321.9|6319.6|6319.5|6317.1|307
1670357400000|2022-12-06 20:10:00|6320.2|6317.2|6319.2|6317.4|6320.7|6318.4|6318.9|6316.5|243
1670357700000|2022-12-06 20:15:00|6319.6|6317.8|6317.7|6315.9|6320.2|6317.9|6317.6|6315.3|223
1670358000000|2022-12-06 20:20:00|6317.6|6315.8|6320.3|6317.3|6321.1|6318.9|6317.6|6315.4|265
1670358300000|2022-12-06 20:25:00|6319.7|6317.9|6320.8|6317.8|6320.8|6318.5|6319.2|6316.8|228
1670358600000|2022-12-06 20:30:00|6320.1|6318.3|6319.6|6317.8|6322.3|6320.3|6319.1|6317.2|476
1670358900000|2022-12-06 20:35:00|6319.7|6317.9|6320|6318.2|6320.7|6318.5|6318.4|6315.6|454
1670359200000|2022-12-06 20:40:00|6319.9|6318.1|6319.5|6316.5|6321.1|6318.7|6317|6314.5|386
1670359500000|2022-12-06 20:45:00|6319.6|6316.6|6319.5|6317.7|6320.5|6318.4|6317.6|6315.4|359
1670359800000|2022-12-06 20:50:00|6319.7|6317.9|6322.2|6319.2|6322.9|6320.6|6318.7|6316.2|410
1670360100000|2022-12-06 20:55:00|6321.3|6319.5|6322.2|6319.2|6323.7|6321.3|6320.4|6318|352
1670360400000|2022-12-06 21:00:00|6322.3|6319.3|6321.2|6318.2|6322.7|6320.2|6320.7|6318.1|273
1670360700000|2022-12-06 21:05:00|6321.3|6318.3|6321.3|6318.3|6322.4|6319.4|6320.7|6318.2|143
1670361000000|2022-12-06 21:10:00|6321.2|6318.2|6320.1|6317.1|6321.2|6318.2|6319.8|6317|193
1670361300000|2022-12-06 21:15:00|6320.2|6317.2|6319.9|6316.9|6320.3|6317.7|6319.5|6316.5|182
1670361600000|2022-12-06 21:20:00|6320|6317|6319.1|6316.1|6320.7|6317.7|6318.6|6316|182
1670361900000|2022-12-06 21:25:00|6319|6316|6318.7|6315.7|6319.5|6317.1|6318.3|6315.7|163
1670362200000|2022-12-06 21:30:00|6318.6|6315.6|6318.2|6316.4|6318.6|6316.5|6317.8|6315.6|45
1670362500000|2022-12-06 21:35:00|6318.8|6315.8|6318.7|6315.7|6319.3|6316.8|6318.4|6315.6|44
1670362800000|2022-12-06 21:40:00|6318.8|6315.8|6319.3|6316.3|6319.4|6316.4|6318.6|6315.6|100
1670363100000|2022-12-06 21:45:00|6319.4|6316.4|6319.9|6316.9|6320.7|6317.7|6318.2|6316.1|130
1670363400000|2022-12-06 21:50:00|6320|6317|6319|6316|6320.1|6317.1|6317.9|6314.9|136
1670363700000|2022-12-06 21:55:00|6318.3|6315.3|6325.1|6321.1|6325.3|6321.3|6316.7|6313.7|192
1670364000000|2022-12-06 22:00:00|6318.7|6314.7|6319.4|6315.4|6320.6|6316.6|6314.6|6310.6|62
1670364300000|2022-12-06 22:05:00|6319.6|6315.6|6318|6314|6320.7|6316.7|6317.2|6313.2|104
1670364600000|2022-12-06 22:10:00|6317.9|6313.9|6317.9|6313.9|6318.8|6314.8|6317.4|6313.4|56
1670364900000|2022-12-06 22:15:00|6317.4|6313.4|6319.7|6315.7|6320.6|6316.6|6317.4|6313.4|84
1670365200000|2022-12-06 22:20:00|6319.6|6315.6|6321.4|6317.4|6323|6319|6319.1|6315.1|104
1670365500000|2022-12-06 22:25:00|6320.9|6316.9|6321.6|6317.6|6322.4|6318.4|6316.5|6312.5|115
1670365800000|2022-12-06 22:30:00|6321.7|6317.7|6322.6|6318.6|6322.7|6318.7|6320.4|6316.4|66
1670366100000|2022-12-06 22:35:00|6322.7|6318.7|6324.8|6320.8|6327.9|6323.9|6322.7|6318.7|200
1670366400000|2022-12-06 22:40:00|6324.7|6320.7|6320.6|6316.6|6324.9|6320.9|6317.3|6313.3|204
1670366700000|2022-12-06 22:45:00|6320.4|6316.4|6321.5|6317.5|6321.5|6317.8|6319.3|6315.3|86
1670367000000|2022-12-06 22:50:00|6321.6|6317.6|6322|6318|6322|6318.2|6320.6|6317.1|89
1670367300000|2022-12-06 22:55:00|6321.9|6317.9|6318.3|6314.5|6321.9|6317.9|6317.4|6313.5|166
1670367600000|2022-12-06 23:00:00|6318.2|6314.4|6317.3|6314.2|6323.5|6319.5|6315.6|6311.6|252
1670367900000|2022-12-06 23:05:00|6317.5|6314.5|6322.4|6319.4|6323.4|6320.4|6316.6|6313.6|170
1670368200000|2022-12-06 23:10:00|6322.6|6319.6|6322.1|6319.1|6324.6|6321.6|6321.6|6318.6|227
1670368500000|2022-12-06 23:15:00|6322|6319|6321.8|6318.8|6322.2|6319.2|6321.5|6318.5|177
1670368800000|2022-12-06 23:20:00|6321.9|6318.9|6321.5|6318.5|6322.1|6319.1|6321.2|6318.2|194
1670369100000|2022-12-06 23:25:00|6321.4|6318.4|6323.9|6320.9|6323.9|6320.9|6320.8|6317.8|193
1670369400000|2022-12-06 23:30:00|6324|6321|6322.7|6319.7|6324|6321|6321.6|6318.6|142
1670369700000|2022-12-06 23:35:00|6322.6|6319.6|6322.8|6319.8|6322.9|6319.9|6321.6|6318.6|180
1670370000000|2022-12-06 23:40:00|6322.6|6319.6|6322.9|6319.9|6325|6322|6322.2|6319.2|276
1670370300000|2022-12-06 23:45:00|6322.8|6319.8|6321.5|6318.5|6323|6320|6321.3|6318.3|209
1670370600000|2022-12-06 23:50:00|6321.6|6318.6|6322.9|6319.9|6323.3|6320.3|6321.4|6318.4|241
1670370900000|2022-12-06 23:55:00|6323|6320|6325.3|6322.3|6326|6323.1|6322|6319.6|207
1670371200000|2022-12-07 00:00:00|6325.2|6322.2|6321.7|6319.9|6325.7|6323.2|6321.6|6319.2|272
1670371500000|2022-12-07 00:05:00|6322.3|6319.3|6323.8|6320.8|6323.8|6322|6321.1|6318.8|293
1670371800000|2022-12-07 00:10:00|6323.5|6320.5|6321|6319.2|6324.3|6322|6320.8|6319|312
1670372100000|2022-12-07 00:15:00|6320.9|6319.1|6320.2|6318.4|6321.9|6320|6320.1|6317.7|257
1670372400000|2022-12-07 00:20:00|6320.1|6318.3|6320.5|6318.7|6321.4|6319.2|6319.6|6317.2|239
1670372700000|2022-12-07 00:25:00|6320.6|6318.8|6319.2|6315.2|6321.7|6319.4|6319.2|6315.2|158
1670373000000|2022-12-07 00:30:00|6319.3|6316.3|6321|6318|6321.1|6318.8|6317.3|6313.7|331
1670373300000|2022-12-07 00:35:00|6320.9|6317.9|6318.6|6315.6|6322.2|6320.2|6317.6|6315.3|279
1670373600000|2022-12-07 00:40:00|6318.5|6315.5|6317.6|6314.6|6318.5|6316.3|6315.1|6313.3|287
1670373900000|2022-12-07 00:45:00|6317.7|6314.7|6316.6|6314.8|6318.8|6315.9|6315.7|6313.5|364
1670374200000|2022-12-07 00:50:00|6316.5|6314.7|6316|6314.2|6317.2|6315.4|6315.5|6313.2|295
1670374500000|2022-12-07 00:55:00|6314.6|6312.8|6318.5|6316.7|6318.5|6316.7|6313.8|6311.6|256
1670374800000|2022-12-07 01:00:00|6318.8|6317|6315.9|6314.1|6318.8|6317|6314.7|6312.9|305
1670375100000|2022-12-07 01:05:00|6315.8|6314|6313.3|6310.3|6318.3|6315.9|6312|6309.6|403
1670375400000|2022-12-07 01:10:00|6312.7|6310.9|6314.1|6311.1|6315.8|6313.1|6312.5|6310.3|365
1670375700000|2022-12-07 01:15:00|6314.2|6311.2|6317.5|6315.7|6318.3|6316|6313.8|6311.1|319
1670376000000|2022-12-07 01:20:00|6317.4|6315.6|6317.7|6315.9|6320|6317.8|6317.4|6315|329
1670376300000|2022-12-07 01:25:00|6317.8|6316|6316.1|6314.3|6318.1|6316.2|6316.1|6313.2|295
1670376600000|2022-12-07 01:30:00|6316.3|6314.5|6316.5|6313.5|6320.2|6317.5|6315.8|6313.4|379
1670376900000|2022-12-07 01:35:00|6316.4|6313.4|6319.1|6317.3|6321.1|6319.3|6315.3|6313.1|340
1670377200000|2022-12-07 01:40:00|6319|6317.2|6325.9|6324.1|6327.6|6325|6318.4|6316.1|321
1670377500000|2022-12-07 01:45:00|6326|6324.2|6325.2|6323.4|6327.6|6324.6|6323.5|6321|315
1670377800000|2022-12-07 01:50:00|6325.1|6323.3|6328|6326.2|6329.1|6326.4|6324.9|6322.6|411
1670378100000|2022-12-07 01:55:00|6327.9|6326.1|6327.9|6324.9|6329.6|6326.9|6326.9|6324.2|373
1670378400000|2022-12-07 02:00:00|6327.8|6324.8|6326.9|6325.1|6328.5|6325.9|6325|6322.8|369
1670378700000|2022-12-07 02:05:00|6327.1|6325.3|6328.3|6325.3|6329.7|6327.4|6326.1|6323.8|318
1670379000000|2022-12-07 02:10:00|6328.2|6325.2|6327.4|6324.4|6330|6327.6|6326.7|6324.4|307
1670379300000|2022-12-07 02:15:00|6327.5|6324.5|6327.9|6326.1|6328.5|6326.2|6325.7|6323.9|262
1670379600000|2022-12-07 02:20:00|6328|6326.2|6330.7|6327.7|6331.9|6329.6|6328|6326.2|266
1670379900000|2022-12-07 02:25:00|6330.6|6327.6|6336.5|6333.5|6337.6|6335.5|6328|6325.6|376
1670380200000|2022-12-07 02:30:00|6336.3|6333.3|6330.8|6329|6336.5|6334.3|6330.1|6327.7|391
1670380500000|2022-12-07 02:35:00|6330.7|6328.9|6332|6329|6334.2|6331.4|6330.6|6328.5|284
1670380800000|2022-12-07 02:40:00|6331.9|6328.9|6330.4|6328.6|6332.4|6330.1|6329.7|6327.9|272
1670381100000|2022-12-07 02:45:00|6330|6328.2|6331.5|6329.7|6332.6|6330.8|6330|6327.9|208
1670381400000|2022-12-07 02:50:00|6331.4|6329.6|6328.7|6326.9|6331.4|6329.6|6328.3|6326|229
1670381700000|2022-12-07 02:55:00|6328.8|6327|6326|6324.2|6329.4|6327.5|6325.8|6324|292
1670382000000|2022-12-07 03:00:00|6326.1|6324.3|6326.1|6324.3|6327.5|6325.4|6322.9|6320.5|365
1670382300000|2022-12-07 03:05:00|6326.2|6324.4|6329.5|6327.7|6330.5|6328.6|6325.1|6323.3|275
1670382600000|2022-12-07 03:10:00|6328.9|6327.1|6325.1|6323.3|6329.1|6327.2|6325|6323.1|341
1670382900000|2022-12-07 03:15:00|6325|6323.2|6324|6322.2|6325.6|6323.7|6323.6|6321.1|303
1670383200000|2022-12-07 03:20:00|6323.9|6322.1|6322.1|6320.3|6325.8|6323.7|6322|6320.2|182
1670383500000|2022-12-07 03:25:00|6322|6320.2|6321.8|6320|6322.8|6320.8|6319.2|6317.1|271
1670383800000|2022-12-07 03:30:00|6321.9|6320.1|6322.8|6321|6323.7|6321.6|6321.8|6319.4|150
1670384100000|2022-12-07 03:35:00|6322.9|6321.1|6322|6320.2|6323.1|6321.3|6320.7|6318.9|159
1670384400000|2022-12-07 03:40:00|6322.1|6320.3|6324|6322.2|6324.5|6322.7|6321.7|6319.6|150
1670384700000|2022-12-07 03:45:00|6324.1|6322.3|6328|6326.2|6328.2|6326.4|6324|6322.2|211
1670385000000|2022-12-07 03:50:00|6327.9|6326.1|6328.3|6326.5|6328.5|6326.7|6326.1|6324.3|161
1670385300000|2022-12-07 03:55:00|6328.4|6326.6|6329.1|6327.3|6329.6|6327.4|6327.7|6325.9|221
1670385600000|2022-12-07 04:00:00|6329|6327.2|6326.7|6323.7|6330|6327.7|6326|6323.7|185
1670385900000|2022-12-07 04:05:00|6326.6|6323.6|6326.7|6324.9|6327.8|6326|6326.1|6323.6|198
1670386200000|2022-12-07 04:10:00|6326.6|6324.8|6327|6325.2|6328.3|6326.5|6325.9|6324.1|185
1670386500000|2022-12-07 04:15:00|6326.9|6325.1|6328.4|6325.4|6328.4|6326.2|6326.9|6325.1|170
1670386800000|2022-12-07 04:20:00|6327.8|6326|6329.5|6327.7|6329.9|6328.1|6327.6|6325.8|109
1670387100000|2022-12-07 04:25:00|6329.4|6327.6|6328.1|6326.3|6329.5|6327.7|6327.7|6325.9|196
1670387400000|2022-12-07 04:30:00|6328.2|6326.4|6329.4|6327.6|6329.6|6327.8|6326.8|6325|189
1670387700000|2022-12-07 04:35:00|6329.5|6327.7|6321.6|6319.8|6330|6327.8|6321.5|6319.3|187
1670388000000|2022-12-07 04:40:00|6321.5|6319.7|6323.4|6320.4|6324|6321.7|6321.2|6319.2|137
1670388300000|2022-12-07 04:45:00|6323.3|6320.3|6319.5|6317.7|6324.5|6322.1|6319.4|6317.3|225
1670388600000|2022-12-07 04:50:00|6319.6|6317.8|6320|6317|6322.8|6321|6319.2|6317|209
1670388900000|2022-12-07 04:55:00|6319.3|6317.5|6320.8|6319|6324|6321.6|6319.3|6317.5|205
1670389200000|2022-12-07 05:00:00|6320.9|6319.1|6325.4|6323.6|6328.5|6326.7|6320.7|6318.9|281
1670389500000|2022-12-07 05:05:00|6325.5|6323.7|6325.8|6324|6328.1|6325.6|6324.7|6322.3|295
1670389800000|2022-12-07 05:10:00|6325.9|6324.1|6329|6327.2|6330.2|6327.4|6325.3|6322.9|290
1670390100000|2022-12-07 05:15:00|6329.1|6327.3|6334.4|6332.6|6335.1|6332.8|6329.1|6327.3|227
1670390400000|2022-12-07 05:20:00|6334.3|6332.5|6329.9|6328.1|6334.4|6332.6|6329.3|6327.5|254
1670390700000|2022-12-07 05:25:00|6330|6328.2|6326.8|6325|6333.8|6331.5|6326.8|6324.5|272
1670391000000|2022-12-07 05:30:00|6326.9|6325.1|6330.4|6328.6|6331.5|6329.1|6326.7|6324.9|283
1670391300000|2022-12-07 05:35:00|6330.5|6328.7|6328.1|6326.3|6333|6331.2|6327|6324.4|333
1670391600000|2022-12-07 05:40:00|6327.9|6326.1|6329.3|6326.3|6330.9|6328.2|6326|6323.5|286
1670391900000|2022-12-07 05:45:00|6329.2|6326.2|6329.1|6327.3|6330.7|6328.1|6328.3|6325.4|334
1670392200000|2022-12-07 05:50:00|6329.2|6327.4|6325.8|6322.8|6329.4|6327.5|6324.5|6322.4|287
1670392500000|2022-12-07 05:55:00|6325.6|6322.6|6326|6324.2|6328.2|6325.9|6323.9|6321.7|397
1670392800000|2022-12-07 06:00:00|6326.1|6324.3|6325.5|6322.5|6327.5|6325.7|6322.5|6320.4|395
1670393100000|2022-12-07 06:05:00|6324.9|6323.1|6316.6|6313.6|6325.2|6323.2|6316.5|6313.5|400
1670393400000|2022-12-07 06:10:00|6316.5|6313.5|6313.8|6310.8|6316.7|6313.7|6312.7|6309.9|414
1670393700000|2022-12-07 06:15:00|6313.7|6310.7|6316.2|6313.2|6316.3|6313.8|6312.4|6309.7|368
1670394000000|2022-12-07 06:20:00|6315.6|6313.8|6319.3|6317.5|6320.6|6318.2|6315.6|6313.4|369
1670394300000|2022-12-07 06:25:00|6319.2|6317.4|6316.3|6313.3|6320.3|6317.8|6314.5|6311.7|382
1670394600000|2022-12-07 06:30:00|6316.2|6313.2|6316.3|6314.5|6318.5|6316|6314.1|6311.1|418
1670394900000|2022-12-07 06:35:00|6317|6314|6316|6313|6317.8|6315.3|6314.9|6312.2|332
1670395200000|2022-12-07 06:40:00|6316.1|6313.1|6318.2|6315.2|6318.4|6316.1|6315.4|6312.4|252
1670395500000|2022-12-07 06:45:00|6318.3|6315.3|6318.9|6315.9|6319.3|6316.3|6316.5|6313.6|285
1670395800000|2022-12-07 06:50:00|6319.1|6316.1|6313.4|6310.4|6319.4|6317|6310.9|6308.8|334
1670396100000|2022-12-07 06:55:00|6313.5|6310.5|6317|6314|6317.4|6314.7|6312.8|6310.4|300
1670396400000|2022-12-07 07:00:00|6316.9|6315.1|6323.3|6320.3|6323.8|6321.3|6316.9|6314.7|506
1670396700000|2022-12-07 07:05:00|6323.2|6320.2|6322|6320.2|6325.4|6322.9|6321.5|6318.9|433
1670397000000|2022-12-07 07:10:00|6321.9|6320.1|6319.9|6316.9|6327.7|6325|6319|6316.9|451
1670397300000|2022-12-07 07:15:00|6320.1|6317.1|6321.8|6318.8|6322.5|6320.1|6316.7|6314.3|468
1670397600000|2022-12-07 07:20:00|6321.9|6318.9|6322.8|6319.8|6325.2|6322.7|6320.8|6318.5|389
1670397900000|2022-12-07 07:25:00|6322.1|6320.3|6330.1|6327.1|6331.9|6328.9|6320.7|6318.2|493
1670398200000|2022-12-07 07:30:00|6330|6327|6333.3|6330.3|6334.9|6331.9|6329.1|6326.3|470
1670398500000|2022-12-07 07:35:00|6333.4|6330.4|6330.9|6327.9|6334.3|6332|6330.3|6327.9|423
1670398800000|2022-12-07 07:40:00|6330.1|6328.3|6331|6328|6333|6331|6329.2|6326.9|459
1670399100000|2022-12-07 07:45:00|6330.9|6327.9|6331.3|6329.5|6333|6330.6|6330.2|6327.4|412
1670399400000|2022-12-07 07:50:00|6331.6|6329.8|6330.8|6329|6332.5|6330.7|6329.8|6327.4|393
1670399700000|2022-12-07 07:55:00|6330.9|6329.1|6329.6|6327.8|6331.5|6329.7|6327.7|6325.9|379
1670400000000|2022-12-07 08:00:00|6329.5|6327.7|6331.3|6329.5|6332.2|6330.4|6326.6|6324.8|495
1670400300000|2022-12-07 08:05:00|6331.4|6329.6|6324.2|6322.4|6332.2|6330.4|6324.2|6322.4|420
1670400600000|2022-12-07 08:10:00|6324.3|6322.5|6324.9|6323.1|6326.6|6324.1|6321.5|6319.7|509
1670400900000|2022-12-07 08:15:00|6324.8|6323|6328.6|6326.8|6334.6|6331.7|6324.7|6322.6|409
1670401200000|2022-12-07 08:20:00|6328.4|6326.6|6325.9|6324.1|6330.6|6328.1|6323.8|6321.4|457
1670401500000|2022-12-07 08:25:00|6326.1|6324.3|6330.3|6328.5|6332.8|6331|6325.8|6323.8|423
1670401800000|2022-12-07 08:30:00|6330.9|6327.9|6326|6324.2|6330.9|6328.9|6325.9|6323.5|417
1670402100000|2022-12-07 08:35:00|6325.9|6324.1|6332.9|6329.9|6333.1|6330.3|6325.7|6323.9|428
1670402400000|2022-12-07 08:40:00|6333|6330|6328.2|6325.2|6334.1|6331.5|6325.1|6322.7|352
1670402700000|2022-12-07 08:45:00|6328.3|6325.3|6334.2|6332.4|6335.6|6333.6|6325.2|6322.8|467
1670403000000|2022-12-07 08:50:00|6334.3|6332.5|6342.8|6339.8|6343.5|6340.7|6334|6331.6|435
1670403300000|2022-12-07 08:55:00|6342.2|6339.2|6337.9|6336.1|6342.3|6339.4|6337.8|6335.6|418
1670403600000|2022-12-07 09:00:00|6337.2|6335.4|6336.1|6333.1|6337.7|6335.4|6333.1|6330.7|447
1670403900000|2022-12-07 09:05:00|6336|6333|6331.3|6329.5|6336.6|6334.7|6331.1|6329.3|412
1670404200000|2022-12-07 09:10:00|6331.1|6329.3|6333.4|6331.6|6335.3|6332.9|6330.2|6328.4|388
1670404500000|2022-12-07 09:15:00|6333.5|6331.7|6330.3|6328.5|6336.7|6334.9|6330.2|6328.4|369
1670404800000|2022-12-07 09:20:00|6330.2|6328.4|6328.5|6325.5|6331|6328.9|6327.3|6325.4|367
1670405100000|2022-12-07 09:25:00|6328.7|6325.7|6321|6319.2|6330.3|6328.1|6320.8|6319|326
1670405400000|2022-12-07 09:30:00|6321.1|6319.3|6317.3|6315.5|6321.9|6320.1|6316.9|6315.1|312
1670405700000|2022-12-07 09:35:00|6317.4|6315.6|6316.1|6314.3|6318.1|6316.3|6315.2|6312.9|361
1670406000000|2022-12-07 09:40:00|6316|6314.2|6315.5|6313.7|6317.6|6315.8|6312.9|6311.1|344
1670406300000|2022-12-07 09:45:00|6314.4|6312.6|6314.6|6311.6|6317.4|6315.6|6313.3|6311.5|373
1670406600000|2022-12-07 09:50:00|6314.5|6311.5|6318|6316.2|6318.3|6316.5|6313.7|6311.5|308
1670406900000|2022-12-07 09:55:00|6318.1|6316.3|6323.3|6320.3|6323.3|6321|6318|6316.2|248
1670407200000|2022-12-07 10:00:00|6322.8|6321|6324.8|6323|6325.5|6323.7|6322.8|6321|341
1670407500000|2022-12-07 10:05:00|6324.7|6322.9|6327.3|6325.5|6328|6326|6324|6322.2|306
1670407800000|2022-12-07 10:10:00|6327.2|6325.4|6333.5|6331.7|6334.4|6332.6|6326.2|6324.4|362
1670408100000|2022-12-07 10:15:00|6333.4|6331.6|6336.6|6334.8|6337.2|6335.4|6332.9|6331.1|342
1670408400000|2022-12-07 10:20:00|6336.5|6334.7|6333.7|6331.9|6337.2|6335.4|6332.7|6330.6|326
1670408700000|2022-12-07 10:25:00|6333.9|6332.1|6329.6|6326.6|6334.9|6332.7|6327.7|6325.9|300
1670409000000|2022-12-07 10:30:00|6329.5|6326.5|6327.5|6325.7|6330.6|6328.1|6327|6325.2|320
1670409300000|2022-12-07 10:35:00|6327.6|6325.8|6329.6|6327.8|6332.8|6331|6327.6|6325.8|292
1670409600000|2022-12-07 10:40:00|6329.5|6327.7|6334.3|6332.5|6335.9|6333.8|6329.5|6327.7|379
1670409900000|2022-12-07 10:45:00|6334.7|6332.9|6335.6|6333.8|6336|6334.2|6331.4|6329.6|403
1670410200000|2022-12-07 10:50:00|6335.5|6333.7|6331.4|6329.6|6335.6|6333.8|6331|6329.2|280
1670410500000|2022-12-07 10:55:00|6331.5|6329.7|6332.6|6330.8|6334.2|6332.4|6331.1|6329.3|275
1670410800000|2022-12-07 11:00:00|6332.7|6330.9|6331.3|6329.5|6333.7|6331.9|6330.4|6328.6|329
1670411100000|2022-12-07 11:05:00|6331.2|6329.4|6332.9|6331.1|6334.8|6333|6331.2|6329.4|293
1670411400000|2022-12-07 11:10:00|6332.8|6331|6326.7|6324.9|6335.3|6333.5|6325.3|6322.9|249
1670411700000|2022-12-07 11:15:00|6327.4|6324.4|6331.6|6329.8|6332.4|6330.6|6326.4|6324.2|312
1670412000000|2022-12-07 11:20:00|6331.7|6329.9|6330.9|6329.1|6334.5|6332.2|6329.9|6328.1|310
1670412300000|2022-12-07 11:25:00|6330.4|6328.6|6328.6|6326.8|6332|6330.2|6328.2|6326|304
1670412600000|2022-12-07 11:30:00|6328.5|6326.7|6331.6|6328.6|6332|6330.2|6328|6325.8|310
1670412900000|2022-12-07 11:35:00|6330.9|6329.1|6333|6331.2|6334.6|6332.6|6330.3|6328.1|297
1670413200000|2022-12-07 11:40:00|6332.9|6331.1|6326.7|6324.9|6333.6|6331.3|6326.7|6324.9|332
1670413500000|2022-12-07 11:45:00|6326.6|6324.8|6324|6322.2|6327.1|6325|6322.6|6320.8|314
1670413800000|2022-12-07 11:50:00|6323.9|6322.1|6324|6322.2|6325.9|6324.1|6322.5|6320.7|275
1670414100000|2022-12-07 11:55:00|6323.9|6322.1|6323.6|6321.8|6325.4|6323.6|6323.4|6321.2|280
1670414400000|2022-12-07 12:00:00|6323.7|6321.9|6324.9|6323.1|6326.5|6324.7|6320.5|6318.2|347
1670414700000|2022-12-07 12:05:00|6324.8|6323|6321.8|6320|6325.5|6323.7|6321.6|6319.8|334
1670415000000|2022-12-07 12:10:00|6321.7|6319.9|6324|6322.2|6324.2|6322.4|6320.2|6318.2|238
1670415300000|2022-12-07 12:15:00|6323.9|6322.1|6325.8|6324|6327.2|6325.1|6323.7|6321.9|291
1670415600000|2022-12-07 12:20:00|6325.9|6324.1|6326.5|6324.7|6327.5|6325.5|6321.3|6319.5|364
1670415900000|2022-12-07 12:25:00|6326.6|6324.8|6326.1|6324.3|6328.3|6326.3|6325|6323.2|343
1670416200000|2022-12-07 12:30:00|6326|6324.2|6330.6|6328.8|6331.2|6329.4|6325.2|6323.4|346
1670416500000|2022-12-07 12:35:00|6330.3|6328.5|6336.5|6334.7|6337.1|6335.3|6329.1|6326.8|465
1670416800000|2022-12-07 12:40:00|6336.4|6334.6|6338.4|6336.6|6339.6|6337.4|6336.3|6334.5|370
1670417100000|2022-12-07 12:45:00|6338.5|6336.7|6339.8|6338|6340.6|6338.8|6337.1|6335.3|350
1670417400000|2022-12-07 12:50:00|6339.7|6337.9|6344|6341|6344.6|6342.7|6339|6337.2|315
1670417700000|2022-12-07 12:55:00|6343.9|6340.9|6354.3|6352.5|6358|6356.2|6342.9|6340.6|532
1670418000000|2022-12-07 13:00:00|6354.2|6352.4|6354.8|6351.8|6357.5|6355|6350.7|6348.8|519
1670418300000|2022-12-07 13:05:00|6354.9|6351.9|6357|6355.2|6358|6355.5|6349.6|6347.7|409
1670418600000|2022-12-07 13:10:00|6356.9|6355.1|6353.7|6351.9|6358|6355.4|6351.8|6349.1|503
1670418900000|2022-12-07 13:15:00|6353.6|6351.8|6348.7|6346.9|6355.8|6354|6347|6344.9|449
1670419200000|2022-12-07 13:20:00|6348.5|6346.7|6350.5|6348.7|6355.7|6353.9|6347.3|6345|503
1670419500000|2022-12-07 13:25:00|6350.9|6347.9|6351.8|6348.8|6356.7|6354.4|6349.3|6346.9|447
1670419800000|2022-12-07 13:30:00|6351.7|6348.7|6359.5|6356.5|6360.9|6358.9|6351.7|6348.7|581
1670420100000|2022-12-07 13:35:00|6359.2|6357.4|6355.7|6353.9|6361|6358.9|6354.8|6353|508
1670420400000|2022-12-07 13:40:00|6355.6|6353.8|6358|6356.2|6360.6|6358.8|6355.6|6353.8|560
1670420700000|2022-12-07 13:45:00|6358.1|6356.3|6357.7|6355.9|6360.7|6358.9|6356.6|6354.3|597
1670421000000|2022-12-07 13:50:00|6357.5|6355.7|6373|6370|6373.2|6370.9|6356.5|6354.7|592
1670421300000|2022-12-07 13:55:00|6372.6|6370.8|6371.6|6368.6|6373.9|6371.4|6369.4|6366.5|595
1670421600000|2022-12-07 14:00:00|6371.8|6370|6372.8|6371|6378.1|6376.2|6369.6|6367.8|628
1670421900000|2022-12-07 14:05:00|6372.6|6370.8|6374.3|6372.5|6378.2|6376.4|6372.6|6370.8|555
1670422200000|2022-12-07 14:10:00|6374.9|6373.1|6372.2|6370.4|6376.4|6374.6|6368.6|6366.8|524
1670422500000|2022-12-07 14:15:00|6372.3|6370.5|6371.3|6369.5|6376.5|6374.7|6370.7|6368.3|609
1670422800000|2022-12-07 14:20:00|6371.1|6369.3|6379.4|6376.4|6382.4|6380.3|6371.1|6369.3|616
1670423100000|2022-12-07 14:25:00|6378.3|6376.5|6372.1|6369.1|6378.9|6376.5|6369.2|6366.9|479
1670423400000|2022-12-07 14:30:00|6371.4|6369.6|6379.8|6378|6382.6|6380.7|6370.7|6368.9|626
1670423700000|2022-12-07 14:35:00|6380.2|6378.4|6384.3|6381.3|6385.4|6383.6|6378.6|6376.8|592
1670424000000|2022-12-07 14:40:00|6384.4|6381.4|6374.4|6372.6|6384.4|6382|6374|6371.6|547
1670424300000|2022-12-07 14:45:00|6374.1|6372.3|6372.4|6370.6|6379.3|6377|6371.2|6369.4|537
1670424600000|2022-12-07 14:50:00|6372.2|6370.4|6368.9|6367.1|6375.1|6373.3|6365.7|6363.5|556
1670424900000|2022-12-07 14:55:00|6369|6367.2|6370.9|6369.1|6373.9|6371.7|6367.3|6365|508
1670425200000|2022-12-07 15:00:00|6370.8|6369|6371.2|6369.4|6375.3|6373.2|6368.1|6365.5|770
1670425500000|2022-12-07 15:05:00|6371.3|6369.5|6373.8|6372|6375.9|6374.1|6370.2|6368.4|604
1670425800000|2022-12-07 15:10:00|6374.1|6372.3|6371.3|6368.3|6376.7|6374.6|6363.2|6360.2|1014
1670426100000|2022-12-07 15:15:00|6372.3|6369.3|6372.3|6369.3|6376.4|6374.3|6367.4|6364.4|888
1670426400000|2022-12-07 15:20:00|6371.9|6368.9|6371.5|6369.7|6376.3|6373.8|6368.1|6366|803
1670426700000|2022-12-07 15:25:00|6372.1|6369.1|6375.7|6373.9|6376.2|6374.1|6366.2|6364.4|641
1670427000000|2022-12-07 15:30:00|6375.6|6373.8|6372|6370.2|6376.9|6375.1|6370.9|6369.1|619
1670427300000|2022-12-07 15:35:00|6371.9|6370.1|6366.8|6365|6374|6372.2|6366.2|6364.4|593
1670427600000|2022-12-07 15:40:00|6366.4|6364.6|6372.8|6371|6374.1|6371.9|6366.1|6364.3|601
1670427900000|2022-12-07 15:45:00|6372.9|6371.1|6370.2|6368.4|6374.3|6372.3|6367.9|6366|641
1670428200000|2022-12-07 15:50:00|6370.1|6368.3|6374.2|6372.4|6377.5|6375|6369|6367.2|655
1670428500000|2022-12-07 15:55:00|6373.7|6371.9|6375.7|6373.9|6375.7|6373.9|6370.8|6369|546
1670428800000|2022-12-07 16:00:00|6375.4|6373.6|6375.6|6373.8|6376.9|6374.8|6371.3|6369.5|545
1670429100000|2022-12-07 16:05:00|6375.5|6373.7|6375.4|6372.4|6377|6375.2|6371.7|6369.9|467
1670429400000|2022-12-07 16:10:00|6374.6|6372.8|6367.8|6364.8|6375.1|6373.3|6366.8|6364.6|456
1670429700000|2022-12-07 16:15:00|6367.9|6364.9|6365.4|6363.6|6368.2|6366.1|6364.4|6362.4|439
1670430000000|2022-12-07 16:20:00|6365.3|6363.5|6357.5|6355.7|6365.4|6363.5|6356.3|6354.4|487
1670430300000|2022-12-07 16:25:00|6357.4|6355.6|6356.1|6353.1|6358.5|6356.3|6355|6352.6|427
1670430600000|2022-12-07 16:30:00|6355.5|6353.7|6353.9|6352.1|6356.1|6353.7|6351|6348.9|385
1670430900000|2022-12-07 16:35:00|6354|6352.2|6358.3|6356.5|6359.5|6357.2|6353.9|6352.1|323
1670431200000|2022-12-07 16:40:00|6358.6|6356.8|6356.9|6355.1|6360.3|6358.5|6356.3|6354.5|378
1670431500000|2022-12-07 16:45:00|6356.7|6354.9|6359.4|6357.6|6361.1|6359.3|6356.1|6354.3|351
1670431800000|2022-12-07 16:50:00|6359.3|6357.5|6362.3|6360.5|6364.6|6362.8|6359|6357.2|429
1670432100000|2022-12-07 16:55:00|6362.5|6360.7|6365|6363.2|6368|6366.2|6362|6360.2|421
1670432400000|2022-12-07 17:00:00|6365.4|6363.6|6365.2|6363.4|6370.5|6368.3|6363.7|6361.9|455
1670432700000|2022-12-07 17:05:00|6364.9|6363.1|6365.4|6363.6|6366.1|6364.3|6363.3|6361.2|412
1670433000000|2022-12-07 17:10:00|6365.5|6363.7|6366.8|6365|6368.2|6366.4|6364.3|6362.5|369
1670433300000|2022-12-07 17:15:00|6366.7|6364.9|6371.4|6369.6|6373.2|6371.2|6366.7|6364.9|464
1670433600000|2022-12-07 17:20:00|6371.6|6369.8|6374.1|6372.3|6376|6373.6|6371.6|6369.8|444
1670433900000|2022-12-07 17:25:00|6374.3|6372.5|6371.5|6369.7|6377|6375.1|6371.1|6369.3|391
1670434200000|2022-12-07 17:30:00|6371.6|6369.8|6372.9|6369.9|6373.1|6370.9|6370.2|6367.9|367
1670434500000|2022-12-07 17:35:00|6372.8|6369.8|6369.1|6367.3|6374.3|6372.4|6368.8|6366.9|322
1670434800000|2022-12-07 17:40:00|6369.2|6367.4|6370.5|6368.7|6372.5|6370.7|6368.8|6367|347
1670435100000|2022-12-07 17:45:00|6370.6|6368.8|6370.6|6368.8|6372.4|6370.2|6368.7|6366.5|304
1670435400000|2022-12-07 17:50:00|6370.2|6368.4|6372.8|6371|6372.9|6371|6369.8|6368|216
1670435700000|2022-12-07 17:55:00|6372.7|6370.9|6369.4|6366.4|6374.6|6372.2|6366.9|6364.1|324
1670436000000|2022-12-07 18:00:00|6369.3|6366.3|6374|6371|6375.2|6372.7|6368.8|6365|473
1670436300000|2022-12-07 18:05:00|6373.8|6370.8|6375.7|6373.9|6376.7|6374.2|6372.5|6369.5|471
1670436600000|2022-12-07 18:10:00|6375.9|6374.1|6376.4|6374.6|6377.5|6375.2|6374.7|6372.1|435
1670436900000|2022-12-07 18:15:00|6376.3|6374.5|6379.2|6377.4|6380|6377.6|6375.5|6373.1|484
1670437200000|2022-12-07 18:20:00|6379.1|6377.3|6377.8|6376|6379.5|6377.3|6375.8|6373.6|436
1670437500000|2022-12-07 18:25:00|6377.7|6375.9|6374.9|6373.1|6378|6376.1|6374.3|6371.7|351
1670437800000|2022-12-07 18:30:00|6375|6373.2|6374.5|6372.7|6375.1|6373.3|6373.4|6371|373
1670438100000|2022-12-07 18:35:00|6374.4|6372.6|6372.7|6369.7|6375.1|6373.2|6372|6369.4|350
1670438400000|2022-12-07 18:40:00|6372.6|6369.6|6369.5|6367.7|6373.4|6370.9|6369.4|6367.1|357
1670438700000|2022-12-07 18:45:00|6369.1|6367.3|6369.5|6366.5|6370.8|6368.1|6368.3|6365.9|351
1670439000000|2022-12-07 18:50:00|6369.6|6366.6|6366.7|6363.7|6370.3|6367.3|6365.9|6363.2|299
1670439300000|2022-12-07 18:55:00|6366.6|6363.6|6362.2|6359.2|6366.8|6363.8|6362|6359|397
1670439600000|2022-12-07 19:00:00|6362.1|6359.1|6356.4|6353.4|6362.9|6359.9|6355.3|6352.4|324
1670439900000|2022-12-07 19:05:00|6356.3|6353.3|6358.3|6355.3|6359.7|6356.7|6355.5|6352.5|234
1670440200000|2022-12-07 19:10:00|6358.2|6355.2|6361.9|6358.9|6361.9|6358.9|6357.2|6354.3|182
1670440500000|2022-12-07 19:15:00|6362|6359|6363.5|6360.5|6364.8|6361.8|6361.6|6358.6|233
1670440800000|2022-12-07 19:20:00|6363.4|6360.4|6363.5|6360.5|6363.5|6360.5|6361.3|6358.3|225
1670441100000|2022-12-07 19:25:00|6363.6|6360.6|6364.2|6361.2|6365.4|6362.4|6363.1|6360.1|251
1670441400000|2022-12-07 19:30:00|6364.3|6361.3|6365.6|6363.8|6366.2|6363.8|6362|6359.6|225
1670441700000|2022-12-07 19:35:00|6366.2|6363.2|6364.8|6363|6366.4|6363.8|6363.1|6360.5|362
1670442000000|2022-12-07 19:40:00|6364.9|6363.1|6364|6361|6366.5|6364.1|6363.1|6360.4|274
1670442300000|2022-12-07 19:45:00|6364.1|6361.1|6361|6359.2|6364.3|6361.3|6360.9|6358.4|302
1670442600000|2022-12-07 19:50:00|6361.6|6358.6|6359.7|6357.9|6361.6|6359.2|6359.3|6357|235
1670442900000|2022-12-07 19:55:00|6359.6|6357.8|6358.6|6356.8|6361.7|6359.7|6358.4|6356.6|279
1670443200000|2022-12-07 20:00:00|6358.5|6356.7|6360|6358.2|6361.9|6359.6|6358.5|6356.1|308
1670443500000|2022-12-07 20:05:00|6359.9|6358.1|6358.5|6356.7|6360.6|6358.1|6357.6|6355.4|324
1670443800000|2022-12-07 20:10:00|6359.1|6356.1|6357.6|6355.8|6360.2|6357.8|6357.1|6354.7|438
1670444100000|2022-12-07 20:15:00|6357.5|6355.7|6355.5|6353.7|6360|6357.6|6354.8|6352.9|425
1670444400000|2022-12-07 20:20:00|6355.4|6353.6|6351.3|6348.3|6355.9|6353.8|6347.2|6344.8|366
1670444700000|2022-12-07 20:25:00|6351.4|6348.4|6354.7|6351.7|6354.8|6352.4|6350.4|6347.7|407
1670445000000|2022-12-07 20:30:00|6353.4|6351.6|6351.5|6349.7|6355|6352.1|6350.7|6348.3|548
1670445300000|2022-12-07 20:35:00|6351.6|6349.8|6355|6353.2|6355.6|6353.2|6351.6|6349.1|468
1670445600000|2022-12-07 20:40:00|6354.9|6353.1|6354.9|6353.1|6356.4|6353.8|6354|6351.3|509
1670445900000|2022-12-07 20:45:00|6355|6353.2|6356.8|6353.8|6357.5|6355.7|6354.2|6351.6|412
1670446200000|2022-12-07 20:50:00|6356.9|6353.9|6357.9|6354.9|6358.5|6356.1|6355.9|6353.2|498
1670446500000|2022-12-07 20:55:00|6357.8|6354.8|6357.9|6356.1|6358.9|6356.2|6356.1|6353.5|446
1670446800000|2022-12-07 21:00:00|6358|6356.2|6359.4|6356.4|6360.1|6357.7|6357.6|6355|311
1670447100000|2022-12-07 21:05:00|6359.5|6356.5|6358.4|6355.4|6359.6|6357.2|6357.7|6354.7|248
1670447400000|2022-12-07 21:10:00|6358.5|6355.5|6358.9|6355.9|6359.5|6356.5|6358.1|6355.1|196
1670447700000|2022-12-07 21:15:00|6358.2|6356.4|6358.3|6355.3|6358.9|6356.5|6358.1|6355.1|240
1670448000000|2022-12-07 21:20:00|6358.4|6355.4|6356.8|6353.8|6358.9|6355.9|6356.7|6353.7|88
1670448300000|2022-12-07 21:25:00|6356.9|6353.9|6358|6355|6358|6355|6356.6|6353.6|153
1670448600000|2022-12-07 21:30:00|6357.9|6354.9|6355.5|6352.5|6358.4|6355.4|6355.1|6352.3|152
1670448900000|2022-12-07 21:35:00|6355.6|6352.6|6357.3|6354.3|6357.6|6355.1|6355.5|6352.5|75
1670449200000|2022-12-07 21:40:00|6357.5|6354.5|6357.8|6354.8|6358.6|6355.6|6357.3|6354.3|103
1670449500000|2022-12-07 21:45:00|6357.7|6354.7|6356.1|6353.1|6357.7|6354.7|6355.9|6352.9|110
1670449800000|2022-12-07 21:50:00|6356|6353|6355|6352|6356|6353|6354.8|6351.8|78
1670450100000|2022-12-07 21:55:00|6354.9|6351.9|6356.3|6352.3|6357.3|6354.3|6354.9|6351.9|132
1670450400000|2022-12-07 22:00:00|6352.7|6348.7|6351|6347|6354.9|6350.9|6349.1|6345.1|30
1670450700000|2022-12-07 22:05:00|6352|6348|6349.1|6345.1|6354.8|6350.8|6346.6|6342.6|67
1670451000000|2022-12-07 22:10:00|6349.7|6345.7|6348.5|6344.5|6354.3|6350.3|6342.9|6338.9|125
1670451300000|2022-12-07 22:15:00|6347.4|6343.4|6352.4|6348.4|6353.5|6349.5|6342.8|6338.8|125
1670451600000|2022-12-07 22:20:00|6352.5|6348.5|6352.9|6348.9|6353.4|6349.4|6348.2|6344.2|82
1670451900000|2022-12-07 22:25:00|6352.8|6348.8|6355.5|6352.5|6356.8|6352.8|6352.8|6348.8|89
1670452200000|2022-12-07 22:30:00|6355.4|6352.1|6356.3|6352.6|6357.4|6353.6|6354.4|6350.7|133
1670452500000|2022-12-07 22:35:00|6356.2|6352.5|6356.1|6352.1|6357|6353.1|6355.9|6352|69
1670452800000|2022-12-07 22:40:00|6356|6352|6355.8|6351.8|6356.6|6352.9|6355.2|6351.5|75
1670453100000|2022-12-07 22:45:00|6356.2|6352.2|6353.2|6349.3|6356.2|6352.2|6353|6349.2|113
1670453400000|2022-12-07 22:50:00|6353.4|6349.4|6352.6|6349.6|6353.6|6350|6352.3|6349.1|55
1670453700000|2022-12-07 22:55:00|6353.1|6349.3|6355|6352|6356|6352.4|6352.9|6349.3|116
1670454000000|2022-12-07 23:00:00|6354.9|6351.9|6355.5|6352.5|6356.8|6353.5|6354.8|6351.3|209
1670454300000|2022-12-07 23:05:00|6355.7|6352.7|6358|6355|6358.3|6355.3|6355.5|6352.5|90
1670454600000|2022-12-07 23:10:00|6357.9|6354.9|6357.9|6354.9|6358.8|6355.8|6357.3|6354.3|181
1670454900000|2022-12-07 23:15:00|6358.2|6355.2|6357|6354|6358.6|6355.6|6356.8|6353.8|171
1670455200000|2022-12-07 23:20:00|6356.9|6353.9|6358.5|6355.5|6359.2|6356.2|6354.4|6351.7|271
1670455500000|2022-12-07 23:25:00|6358.6|6355.6|6358.3|6355.3|6359.1|6356.7|6357.7|6354.7|191
1670455800000|2022-12-07 23:30:00|6358.4|6355.4|6358.5|6355.5|6360.1|6357.1|6358.3|6355.3|108
1670456100000|2022-12-07 23:35:00|6358.4|6355.4|6356.6|6353.6|6358.5|6355.5|6356.3|6353.3|107
1670456400000|2022-12-07 23:40:00|6356.5|6353.5|6354.7|6351.7|6357|6354|6354.1|6351.1|125
1670456700000|2022-12-07 23:45:00|6354.9|6351.9|6355.2|6352.2|6356.7|6353.7|6354.8|6351.8|124
1670457000000|2022-12-07 23:50:00|6355.3|6352.3|6354.7|6351.7|6355.8|6352.8|6354.1|6351.1|148
1670457300000|2022-12-07 23:55:00|6354.8|6351.8|6354|6351|6355.4|6353.1|6353.7|6350.7|214
1670457600000|2022-12-08 00:00:00|6354.1|6351.1|6353.6|6351.8|6354.7|6352.2|6350|6348.1|354
1670457900000|2022-12-08 00:05:00|6353.2|6351.4|6354.2|6352.4|6355.2|6353|6350.5|6348.1|314
1670458200000|2022-12-08 00:10:00|6354.1|6352.3|6352.1|6350.3|6355.5|6353.1|6351.9|6349.9|222
1670458500000|2022-12-08 00:15:00|6352.2|6350.4|6346.5|6344.7|6352.8|6350.6|6344.1|6342.1|360
1670458800000|2022-12-08 00:20:00|6346.4|6344.6|6347.4|6345.6|6347.9|6346.1|6345.7|6343.7|303
1670459100000|2022-12-08 00:25:00|6347.3|6345.5|6342.3|6339.3|6347.5|6345.7|6341|6338.6|281
1670459400000|2022-12-08 00:30:00|6342.5|6339.5|6340.9|6337.9|6343.2|6340.2|6339.6|6337.6|293
1670459700000|2022-12-08 00:35:00|6340.8|6337.8|6340.8|6339|6341.8|6339.4|6339.6|6337.4|287
1670460000000|2022-12-08 00:40:00|6340.9|6339.1|6343.3|6341.5|6344.3|6342.5|6340.9|6339.1|269
1670460300000|2022-12-08 00:45:00|6343.4|6341.6|6341.8|6340|6344.2|6342.4|6341.5|6339.3|231
1670460600000|2022-12-08 00:50:00|6341.7|6339.9|6342.3|6340.5|6343|6341.2|6340.3|6338.5|237
1670460900000|2022-12-08 00:55:00|6341.9|6340.1|6341.4|6339.6|6344.1|6341.9|6340.8|6339|349
1670461200000|2022-12-08 01:00:00|6341.5|6339.7|6336.8|6333.8|6342.3|6340.5|6335.8|6333.7|420
1670461500000|2022-12-08 01:05:00|6336.9|6333.9|6335.7|6333.9|6337.8|6335.9|6335|6332.9|386
1670461800000|2022-12-08 01:10:00|6336|6334.2|6334.9|6331.9|6337.3|6335.5|6333.6|6331.8|318
1670462100000|2022-12-08 01:15:00|6334.3|6332.5|6332.3|6330.5|6335.5|6333.7|6327.9|6325.9|497
1670462400000|2022-12-08 01:20:00|6332.2|6330.4|6334|6332.2|6335.4|6333.2|6330.9|6329.1|428
1670462700000|2022-12-08 01:25:00|6334.4|6332.6|6334.7|6332.9|6336.7|6334.9|6333.9|6332.1|309
1670463000000|2022-12-08 01:30:00|6334.8|6333|6333.6|6331.8|6336.4|6334.3|6332.5|6330.4|386
1670463300000|2022-12-08 01:35:00|6333.9|6332.1|6340.5|6338.7|6341|6338.8|6333.9|6332.1|309
1670463600000|2022-12-08 01:40:00|6340.6|6338.8|6342.4|6340.6|6342.7|6340.9|6339.5|6337.7|287
1670463900000|2022-12-08 01:45:00|6342.5|6340.7|6345.9|6342.9|6346.5|6344|6342.4|6340.6|314
1670464200000|2022-12-08 01:50:00|6345.8|6342.8|6339.8|6338|6345.8|6343.3|6339.5|6337|295
1670464500000|2022-12-08 01:55:00|6339.9|6338.1|6340.8|6339|6342.2|6340.4|6339.6|6337.8|332
1670464800000|2022-12-08 02:00:00|6340.9|6339.1|6346|6344.2|6346.1|6344.3|6340.9|6339.1|364
1670465100000|2022-12-08 02:05:00|6346.1|6344.3|6349.2|6346.2|6350.4|6348.3|6345.2|6342.8|437
1670465400000|2022-12-08 02:10:00|6349.1|6346.1|6349.5|6346.5|6352.1|6350.3|6348.2|6345.8|339
1670465700000|2022-12-08 02:15:00|6348.8|6347|6346.4|6344.6|6350.2|6348.4|6345.9|6343.9|370
1670466000000|2022-12-08 02:20:00|6346.3|6344.5|6347|6345.2|6350.1|6347.7|6345.7|6343.9|370
1670466300000|2022-12-08 02:25:00|6346.8|6345|6344.8|6343|6347.8|6346|6344.3|6342.5|308
1670466600000|2022-12-08 02:30:00|6344.7|6342.9|6346.5|6343.5|6348.7|6346.9|6344.3|6342.5|293
1670466900000|2022-12-08 02:35:00|6346.4|6343.4|6345.7|6343.9|6347.8|6345.6|6343|6341.2|368
1670467200000|2022-12-08 02:40:00|6345.6|6343.8|6346|6343|6347.4|6345.1|6344.3|6341.8|321
1670467500000|2022-12-08 02:45:00|6345.9|6342.9|6346.7|6344.9|6349.4|6347.4|6345.4|6342.9|294
1670467800000|2022-12-08 02:50:00|6347.4|6344.4|6346.9|6345.1|6348.2|6345.5|6344.3|6341.7|256
1670468100000|2022-12-08 02:55:00|6345.7|6343.9|6344.7|6342.9|6346.4|6344.6|6342.7|6340.9|309
1670468400000|2022-12-08 03:00:00|6344.6|6342.8|6345.6|6343.8|6346.2|6344.4|6343.8|6341.9|304
1670468700000|2022-12-08 03:05:00|6345.7|6343.9|6352.1|6350.3|6353|6351.2|6345.4|6343.1|263
1670469000000|2022-12-08 03:10:00|6352.5|6350.7|6356.2|6354.4|6356.9|6354.5|6352.5|6350.3|282
1670469300000|2022-12-08 03:15:00|6356.1|6354.3|6357.8|6356|6358.9|6356.8|6355.4|6353.1|246
1670469600000|2022-12-08 03:20:00|6357.7|6355.9|6358.8|6357|6359.9|6357.8|6357.6|6355.8|247
1670469900000|2022-12-08 03:25:00|6358.9|6357.1|6355.5|6353.7|6359.3|6357.5|6353.6|6351.8|250
1670470200000|2022-12-08 03:30:00|6355.7|6353.9|6358.3|6355.3|6358.3|6355.8|6354.9|6352.8|161
1670470500000|2022-12-08 03:35:00|6358.1|6355.1|6358.5|6356.7|6360.4|6357.7|6357.4|6355|224
1670470800000|2022-12-08 03:40:00|6358.4|6356.6|6361|6359.2|6361.2|6359.4|6357.3|6355.5|235
1670471100000|2022-12-08 03:45:00|6360.9|6359.1|6353.9|6350.9|6361.6|6359.3|6352.9|6349.9|245
1670471400000|2022-12-08 03:50:00|6353.8|6350.8|6353.4|6350.4|6355|6352|6351.9|6349.2|262
1670471700000|2022-12-08 03:55:00|6353.3|6350.3|6352.7|6350.9|6355.4|6353|6351.8|6349.5|239
1670472000000|2022-12-08 04:00:00|6352.6|6350.8|6351.8|6350|6352.9|6351.1|6350.4|6348.3|234
1670472300000|2022-12-08 04:05:00|6351.4|6349.6|6351.7|6349.9|6353.1|6351.3|6350.7|6348.9|224
1670472600000|2022-12-08 04:10:00|6351.6|6349.8|6350.6|6348.8|6351.9|6349.9|6349.8|6347.7|236
1670472900000|2022-12-08 04:15:00|6350.7|6348.9|6349.3|6347.5|6352.7|6350.4|6348.2|6346.3|255
1670473200000|2022-12-08 04:20:00|6349.2|6347.4|6346.6|6344.8|6351.9|6349.5|6346.2|6343.7|308
1670473500000|2022-12-08 04:25:00|6346.5|6344.7|6346.7|6344.9|6347.2|6345.1|6344.4|6342.4|247
1670473800000|2022-12-08 04:30:00|6346.8|6345|6348.4|6345.4|6350.1|6347.6|6346|6343.8|215
1670474100000|2022-12-08 04:35:00|6347.8|6346|6348.4|6346.6|6350.4|6348.3|6347.6|6345.3|308
1670474400000|2022-12-08 04:40:00|6348.3|6346.5|6351.5|6348.5|6352.1|6350.3|6347.8|6345.6|281
1670474700000|2022-12-08 04:45:00|6351.4|6348.4|6353.5|6350.5|6354|6352|6349.9|6347.5|262
1670475000000|2022-12-08 04:50:00|6353.3|6350.3|6352.6|6350.8|6354|6352.1|6351.7|6349.3|231
1670475300000|2022-12-08 04:55:00|6352.3|6350.5|6354.5|6352.7|6355.9|6353.8|6351.9|6349.9|261
1670475600000|2022-12-08 05:00:00|6354.4|6352.6|6354.5|6352.7|6355.6|6353.5|6353|6350.8|307
1670475900000|2022-12-08 05:05:00|6354.4|6352.6|6352.7|6350.9|6355.1|6353|6352.5|6350.7|222
1670476200000|2022-12-08 05:10:00|6352.8|6351|6352.2|6350.4|6353.7|6351.9|6351.1|6349.3|243
1670476500000|2022-12-08 05:15:00|6352.3|6350.5|6352|6350.2|6352.6|6350.8|6350.6|6348.8|223
1670476800000|2022-12-08 05:20:00|6351.9|6350.1|6351.7|6349.9|6352.1|6350.3|6350|6348.2|207
1670477100000|2022-12-08 05:25:00|6351.6|6349.8|6353.5|6351.7|6353.8|6352|6351|6349.2|220
1670477400000|2022-12-08 05:30:00|6353.7|6351.9|6354.3|6352.5|6355.5|6353.7|6352.5|6350.7|286
1670477700000|2022-12-08 05:35:00|6354.2|6352.4|6355.1|6353.3|6355.8|6354|6354|6352.2|205
1670478000000|2022-12-08 05:40:00|6355|6353.2|6351.4|6349.6|6356.9|6355.1|6350.9|6349.1|236
1670478300000|2022-12-08 05:45:00|6351.5|6349.7|6350.8|6349|6353.1|6351.3|6350.1|6348.3|257
1670478600000|2022-12-08 05:50:00|6350.9|6349.1|6352.7|6350.9|6354.3|6352|6350.8|6349|263
1670478900000|2022-12-08 05:55:00|6352.8|6351|6354.4|6351.4|6356.6|6354.8|6352.8|6351|329
1670479200000|2022-12-08 06:00:00|6353.8|6352|6354|6352.2|6354.8|6352.5|6352.1|6350|334
1670479500000|2022-12-08 06:05:00|6354.1|6352.3|6355.7|6353.9|6357.4|6355|6353.3|6350.8|239
1670479800000|2022-12-08 06:10:00|6355.6|6353.8|6359.1|6357.3|6360.5|6358.3|6355.4|6353.6|288
1670480100000|2022-12-08 06:15:00|6358.9|6357.1|6360.5|6358.7|6361.8|6359.7|6358.5|6356.3|268
1670480400000|2022-12-08 06:20:00|6360.4|6358.6|6358.4|6356.6|6360.7|6358.7|6357.9|6355.7|253
1670480700000|2022-12-08 06:25:00|6358.9|6355.9|6361.5|6359.7|6361.7|6359.9|6357.4|6355.1|265
1670481000000|2022-12-08 06:30:00|6361.4|6359.6|6363.4|6360.4|6363.5|6361.2|6360.6|6358.4|306
1670481300000|2022-12-08 06:35:00|6363.5|6360.5|6366.5|6364.7|6367|6364.8|6362.8|6360.4|349
1670481600000|2022-12-08 06:40:00|6366.3|6364.5|6365.8|6364|6367.7|6365.9|6365.7|6363.9|291
1670481900000|2022-12-08 06:45:00|6365.7|6363.9|6366.1|6364.3|6366.9|6365.1|6364.1|6361.7|307
1670482200000|2022-12-08 06:50:00|6366|6364.2|6367.2|6365.4|6367.3|6365.5|6364.6|6362.4|275
1670482500000|2022-12-08 06:55:00|6367.3|6365.5|6365.3|6363.5|6367.6|6365.8|6364.2|6362.4|275
1670482800000|2022-12-08 07:00:00|6365.2|6363.4|6366.5|6364.7|6371.4|6368.9|6364.5|6362.4|455
1670483100000|2022-12-08 07:05:00|6366.3|6364.5|6366.4|6364.6|6369.5|6367.7|6365.7|6363.4|399
1670483400000|2022-12-08 07:10:00|6366.7|6364.9|6365|6363.2|6368|6366|6364.6|6362.8|340
1670483700000|2022-12-08 07:15:00|6364.9|6363.1|6364|6362.2|6366.7|6364.9|6363.4|6361.6|332
1670484000000|2022-12-08 07:20:00|6363.9|6362.1|6368.4|6366.6|6369.9|6367.4|6363.9|6362.1|291
1670484300000|2022-12-08 07:25:00|6368.3|6366.5|6364.6|6362.8|6369.8|6367.9|6363.9|6361.5|340
1670484600000|2022-12-08 07:30:00|6364.5|6362.7|6369.7|6367.9|6370.3|6368.5|6364.2|6362.2|364
1670484900000|2022-12-08 07:35:00|6369.6|6367.8|6372.2|6370.4|6372.5|6370.7|6367.8|6365.5|381
1670485200000|2022-12-08 07:40:00|6372.1|6370.3|6371.9|6370.1|6373.4|6371.6|6370|6367.9|400
1670485500000|2022-12-08 07:45:00|6371.8|6370|6369.1|6367.3|6372.7|6370.2|6367.5|6365.7|360
1670485800000|2022-12-08 07:50:00|6369|6367.2|6368.9|6367.1|6371.7|6369.9|6367.5|6365.4|336
1670486100000|2022-12-08 07:55:00|6368.8|6367|6367.7|6365.9|6370.7|6368.9|6366.7|6364.3|383
1670486400000|2022-12-08 08:00:00|6367.5|6365.7|6362.4|6360.6|6368.3|6365.9|6361.1|6358.8|556
1670486700000|2022-12-08 08:05:00|6362.3|6360.5|6360.2|6358.4|6364.4|6361.9|6359.9|6357.4|504
1670487000000|2022-12-08 08:10:00|6360|6358.2|6362.6|6360.8|6365.5|6363.4|6360|6358.2|405
1670487300000|2022-12-08 08:15:00|6362.7|6360.9|6362.4|6360.6|6363.9|6362|6361|6359.1|401
1670487600000|2022-12-08 08:20:00|6362.3|6360.5|6359.3|6357.5|6362.4|6360.6|6356.5|6354.3|380
1670487900000|2022-12-08 08:25:00|6359|6357.2|6361.5|6358.5|6361.5|6359.3|6355.4|6353.6|397
1670488200000|2022-12-08 08:30:00|6361.3|6358.3|6356.8|6355|6361.5|6359.3|6356.1|6354.3|371
1670488500000|2022-12-08 08:35:00|6356.7|6354.9|6354.8|6351.8|6357.2|6355.2|6353.3|6351.4|383
1670488800000|2022-12-08 08:40:00|6354.7|6351.7|6354.4|6352.6|6355.6|6353.8|6352.6|6350.8|280
1670489100000|2022-12-08 08:45:00|6354.5|6352.7|6353.8|6352|6357.3|6355.2|6353.6|6351.1|309
1670489400000|2022-12-08 08:50:00|6353.9|6352.1|6356.5|6354.7|6357.9|6355.5|6353.4|6351.6|339
1670489700000|2022-12-08 08:55:00|6356.4|6354.6|6359.1|6357.3|6359.3|6357.5|6352.9|6351.1|366
1670490000000|2022-12-08 09:00:00|6359.2|6357.4|6354.1|6352.3|6359.5|6357.7|6353.9|6351.8|379
1670490300000|2022-12-08 09:05:00|6354.5|6352.7|6356.1|6354.3|6356.4|6354.6|6352.4|6350.6|374
1670490600000|2022-12-08 09:10:00|6356.3|6354.5|6356.8|6355|6357.6|6355.8|6354.9|6353.1|340
1670490900000|2022-12-08 09:15:00|6356.9|6355.1|6352.1|6350.3|6356.9|6355.1|6351.1|6348.7|303
1670491200000|2022-12-08 09:20:00|6352.2|6350.4|6351.8|6350|6352.9|6350.9|6350.3|6348.5|339
1670491500000|2022-12-08 09:25:00|6351.7|6349.9|6350.6|6348.8|6351.9|6349.9|6347.6|6345.8|325
1670491800000|2022-12-08 09:30:00|6350.5|6348.7|6351.1|6349.3|6352.2|6349.9|6349.6|6347.8|326
1670492100000|2022-12-08 09:35:00|6351|6349.2|6351.6|6349.8|6352.6|6350.8|6349.2|6346.9|368
1670492400000|2022-12-08 09:40:00|6351.5|6349.7|6350.5|6348.7|6352.1|6350.3|6347.4|6345.6|323
1670492700000|2022-12-08 09:45:00|6350.6|6348.8|6347.8|6346|6351.3|6349.5|6347.6|6345.7|318
1670493000000|2022-12-08 09:50:00|6347.9|6346.1|6349.3|6347.5|6350|6348.2|6347.1|6345.3|279
1670493300000|2022-12-08 09:55:00|6349.2|6347.4|6349.3|6346.3|6349.3|6347.4|6345.7|6343.7|255
1670493600000|2022-12-08 10:00:00|6348.6|6346.8|6349.3|6347.5|6349.8|6348|6347.4|6345.6|234
1670493900000|2022-12-08 10:05:00|6349.2|6347.4|6348.4|6346.6|6350.9|6348.9|6347.9|6346.1|297
1670494200000|2022-12-08 10:10:00|6348.3|6346.5|6347.3|6345.5|6348.5|6346.7|6347|6344.8|252
1670494500000|2022-12-08 10:15:00|6347.2|6345.4|6351.3|6349.5|6352.8|6351|6346.8|6345|289
1670494800000|2022-12-08 10:20:00|6351|6349.2|6348.5|6346.7|6352.8|6350.5|6347.4|6345.6|265
1670495100000|2022-12-08 10:25:00|6348.4|6346.6|6351.8|6350|6353.9|6352|6348.4|6346.6|290
1670495400000|2022-12-08 10:30:00|6351.9|6350.1|6353.3|6351.5|6354.4|6352|6349.6|6347.3|357
1670495700000|2022-12-08 10:35:00|6353.2|6351.4|6352.6|6350.8|6353.8|6351.8|6352|6349.8|263
1670496000000|2022-12-08 10:40:00|6352.7|6350.9|6350.7|6348.9|6353|6351.2|6349.3|6346.9|304
1670496300000|2022-12-08 10:45:00|6350.5|6348.7|6347.5|6345.7|6350.9|6348.9|6347.5|6345.7|244
1670496600000|2022-12-08 10:50:00|6347.6|6345.8|6347.7|6345.9|6348|6346.1|6345.4|6343.6|285
1670496900000|2022-12-08 10:55:00|6347.5|6345.7|6350.4|6348.6|6352.1|6350.3|6347.5|6345.7|276
1670497200000|2022-12-08 11:00:00|6350.3|6348.5|6348.6|6346.8|6351.9|6349.9|6347.1|6345.3|330
1670497500000|2022-12-08 11:05:00|6348.5|6346.7|6345.3|6343.5|6348.6|6346.8|6344.8|6343|279
1670497800000|2022-12-08 11:10:00|6345.1|6343.3|6345.4|6343.6|6347.3|6345|6343.3|6341.5|285
1670498100000|2022-12-08 11:15:00|6345.5|6343.7|6342.9|6341.1|6346.5|6344.7|6342.6|6340.8|269
1670498400000|2022-12-08 11:20:00|6342.8|6341|6340.5|6338.7|6342.8|6341|6340.1|6337.7|265
1670498700000|2022-12-08 11:25:00|6340.4|6338.6|6339.7|6337.9|6342.7|6340.9|6339.5|6337.7|250
1670499000000|2022-12-08 11:30:00|6339.6|6337.8|6341.4|6339.6|6341.7|6339.9|6338.6|6336.3|267
1670499300000|2022-12-08 11:35:00|6341.5|6339.7|6347.8|6346|6348.2|6346|6340.4|6338.6|257
1670499600000|2022-12-08 11:40:00|6347.5|6345.7|6343.7|6341.9|6348.5|6346.2|6343.5|6341.7|279
1670499900000|2022-12-08 11:45:00|6343.6|6341.8|6343.4|6341.6|6344.4|6342.3|6341.5|6339.3|318
1670500200000|2022-12-08 11:50:00|6343.5|6341.7|6346.4|6344.6|6347.1|6344.9|6343.2|6341.4|328
1670500500000|2022-12-08 11:55:00|6346.3|6344.5|6346|6344.2|6348|6346.2|6345.4|6343.6|270
1670500800000|2022-12-08 12:00:00|6346.1|6344.3|6345.8|6344|6346.3|6344.5|6343.9|6342.1|307
1670501100000|2022-12-08 12:05:00|6345.7|6343.9|6347.3|6345.5|6347.6|6345.8|6344.6|6342.8|323
1670501400000|2022-12-08 12:10:00|6347.4|6345.6|6347.4|6345.6|6351.3|6349.1|6347.3|6345.5|259
1670501700000|2022-12-08 12:15:00|6347.5|6345.7|6348.1|6346.3|6349.4|6347.6|6346.9|6345.1|304
1670502000000|2022-12-08 12:20:00|6347.9|6346.1|6347.4|6345.6|6349.8|6348|6346.9|6345.1|317
1670502300000|2022-12-08 12:25:00|6347.5|6345.7|6349|6347.2|6351.1|6349.3|6347.2|6345.4|324
1670502600000|2022-12-08 12:30:00|6349.1|6347.3|6353.4|6351.6|6353.5|6351.7|6347.9|6345.7|316
1670502900000|2022-12-08 12:35:00|6353.5|6351.7|6354|6352.2|6354.8|6353|6350.6|6348.8|312
1670503200000|2022-12-08 12:40:00|6354.1|6352.3|6353.4|6351.6|6356.1|6354.1|6352.7|6350.6|322
1670503500000|2022-12-08 12:45:00|6353.7|6351.9|6356.6|6354.8|6357|6355.2|6353.2|6350.9|317
1670503800000|2022-12-08 12:50:00|6356.5|6354.7|6356.6|6354.8|6360.6|6358.2|6355.4|6353.6|307
1670504100000|2022-12-08 12:55:00|6356.7|6354.9|6356|6354.2|6359.9|6358.1|6355.9|6354.1|338
1670504400000|2022-12-08 13:00:00|6356.1|6354.3|6358.2|6356.4|6360|6358.2|6356.1|6353.8|377
1670504700000|2022-12-08 13:05:00|6358.1|6356.3|6362.4|6360.6|6363.2|6361.4|6357.7|6355.9|386
1670505000000|2022-12-08 13:10:00|6362.3|6360.5|6358.2|6356.4|6363.4|6361.1|6357.8|6356|383
1670505300000|2022-12-08 13:15:00|6358.3|6356.5|6361.2|6359.4|6361.2|6359.4|6358.2|6356|308
1670505600000|2022-12-08 13:20:00|6361.1|6359.3|6366.9|6365.1|6368.3|6366.5|6361.1|6359.3|436
1670505900000|2022-12-08 13:25:00|6366.8|6365|6369.8|6365.8|6373.1|6371.3|6366.6|6364.4|375
1670506200000|2022-12-08 13:30:00|6368.4|6364.4|6379.8|6378|6382|6380|6367.6|6363.6|573
1670506500000|2022-12-08 13:35:00|6379.9|6378.1|6377.3|6375.5|6384.8|6383|6376.6|6374.3|545
1670506800000|2022-12-08 13:40:00|6377.5|6375.7|6369.7|6367.9|6378|6376.2|6367.6|6365.8|549
1670507100000|2022-12-08 13:45:00|6369.8|6368|6372|6370.2|6373.8|6371.5|6367.1|6365.3|451
1670507400000|2022-12-08 13:50:00|6372.1|6370.3|6366.9|6365.1|6372.8|6371|6366.7|6364.6|450
1670507700000|2022-12-08 13:55:00|6366.4|6364.6|6369.1|6367.3|6371.8|6370|6365.2|6363.4|479
1670508000000|2022-12-08 14:00:00|6369.4|6367.6|6370.7|6368.9|6374.9|6373.1|6368.6|6366.8|548
1670508300000|2022-12-08 14:05:00|6370.8|6369|6366.6|6364.8|6373.1|6371.3|6365.3|6363.5|457
1670508600000|2022-12-08 14:10:00|6366.7|6364.9|6363.9|6362.1|6366.7|6364.9|6362.6|6360.8|473
1670508900000|2022-12-08 14:15:00|6364|6362.2|6360.4|6358.6|6364.7|6362.9|6356.7|6354.9|450
1670509200000|2022-12-08 14:20:00|6360.5|6358.7|6363.3|6361.5|6366.2|6364.4|6360.1|6358.3|396
1670509500000|2022-12-08 14:25:00|6363.2|6361.4|6367.2|6365.4|6368|6366.2|6363.2|6360.9|404
1670509800000|2022-12-08 14:30:00|6367.4|6365.6|6362|6360.2|6370.7|6368.9|6360.9|6359.1|628
1670510100000|2022-12-08 14:35:00|6361.9|6360.1|6360.5|6358.7|6362.9|6361|6355.8|6354|644
1670510400000|2022-12-08 14:40:00|6360.4|6358.6|6358.7|6356.9|6363.4|6361.4|6357.7|6355.3|558
1670510700000|2022-12-08 14:45:00|6358.3|6356.5|6362.8|6361|6365.9|6364.1|6356.8|6355|537
1670511000000|2022-12-08 14:50:00|6362.6|6360.8|6371|6369.2|6374.5|6372.7|6362.3|6360.5|560
1670511300000|2022-12-08 14:55:00|6371.1|6369.3|6373.5|6371.7|6374.1|6372.3|6368.7|6366.9|479
1670511600000|2022-12-08 15:00:00|6373.7|6371.9|6376|6374.2|6376|6374.2|6370.6|6368.8|484
1670511900000|2022-12-08 15:05:00|6375.7|6373.9|6380.1|6378.3|6381.4|6379.6|6374.1|6372.3|507
1670512200000|2022-12-08 15:10:00|6380|6378.2|6380.4|6378.6|6380.9|6379.1|6377.3|6375.2|490
1670512500000|2022-12-08 15:15:00|6380.3|6378.5|6379.7|6377.9|6382.7|6380.9|6376.8|6375|502
1670512800000|2022-12-08 15:20:00|6379.6|6377.8|6381.4|6379.6|6382|6380.2|6377.8|6376|493
1670513100000|2022-12-08 15:25:00|6381.2|6379.4|6385.1|6383.3|6386.2|6384.4|6380.9|6379.1|429
1670513400000|2022-12-08 15:30:00|6385|6383.2|6384.9|6383.1|6386.5|6384.3|6382|6380.2|447
1670513700000|2022-12-08 15:35:00|6384.8|6383|6384.1|6382.3|6390.5|6388.4|6384|6382.2|465
1670514000000|2022-12-08 15:40:00|6384|6382.2|6377.6|6375.8|6384.6|6382.8|6375.4|6373.6|448
1670514300000|2022-12-08 15:45:00|6377.3|6375.5|6373.2|6371.4|6378.3|6376.2|6373.1|6370.8|483
1670514600000|2022-12-08 15:50:00|6373.3|6371.5|6371.1|6369.3|6374.4|6372.2|6368|6366.2|529
1670514900000|2022-12-08 15:55:00|6371.2|6369.4|6371.4|6369.6|6372.4|6370.6|6369|6367.2|504
1670515200000|2022-12-08 16:00:00|6371.7|6369.9|6370.8|6369|6374|6372.2|6370.3|6368.5|436
1670515500000|2022-12-08 16:05:00|6370.7|6368.9|6367.5|6365.7|6372.5|6370.7|6366.8|6365|437
1670515800000|2022-12-08 16:10:00|6367.4|6365.6|6369.4|6367.6|6370.2|6368.4|6367.4|6365.6|435
1670516100000|2022-12-08 16:15:00|6369.3|6367.5|6365.3|6363.5|6371.3|6368.9|6363.7|6361.9|371
1670516400000|2022-12-08 16:20:00|6365.2|6363.4|6367.5|6365.7|6369.1|6367.3|6365.2|6363.4|414
1670516700000|2022-12-08 16:25:00|6367.4|6365.6|6369.2|6367.4|6369.7|6367.9|6365|6363.2|360
1670517000000|2022-12-08 16:30:00|6369.4|6367.6|6372.8|6371|6373.3|6371.5|6369|6367.2|354
1670517300000|2022-12-08 16:35:00|6372.3|6370.5|6378.3|6376.5|6379.4|6377.6|6370.9|6369.1|404
1670517600000|2022-12-08 16:40:00|6378.4|6376.6|6375.2|6373.4|6378.7|6376.9|6374.2|6372.4|330
1670517900000|2022-12-08 16:45:00|6375.1|6373.3|6377.9|6376.1|6378.5|6376.2|6374.5|6372.7|336
1670518200000|2022-12-08 16:50:00|6377.8|6376|6376.3|6374.5|6378|6376.2|6375.1|6373.3|279
1670518500000|2022-12-08 16:55:00|6376.2|6374.4|6375.7|6373.9|6379.3|6377.5|6375.7|6373.9|301
1670518800000|2022-12-08 17:00:00|6375.6|6373.8|6371.9|6370.1|6375.7|6373.9|6370.3|6368.5|344
1670519100000|2022-12-08 17:05:00|6372|6370.2|6374.4|6372.6|6374.7|6372.9|6371.5|6369.7|341
1670519400000|2022-12-08 17:10:00|6374.6|6372.8|6374.4|6372.6|6376|6374.2|6373.3|6371.5|310
1670519700000|2022-12-08 17:15:00|6374.5|6372.7|6371|6369.2|6375|6373.2|6370.8|6369|362
1670520000000|2022-12-08 17:20:00|6371.1|6369.3|6370.1|6368.3|6371.2|6369.4|6367.8|6365.7|356
1670520300000|2022-12-08 17:25:00|6370|6368.2|6370.9|6369.1|6371.1|6369.3|6368.2|6366.4|329
1670520600000|2022-12-08 17:30:00|6370.8|6369|6370|6368.2|6371.9|6370.1|6369.8|6367.3|329
1670520900000|2022-12-08 17:35:00|6369.9|6368.1|6370.8|6369|6373.1|6371.3|6369.4|6367.6|277
1670521200000|2022-12-08 17:40:00|6370.9|6369.1|6371.7|6369.9|6372.9|6371.1|6369.5|6367|339
1670521500000|2022-12-08 17:45:00|6371.5|6369.7|6370.5|6368.7|6372.4|6370|6367.7|6365.9|316
1670521800000|2022-12-08 17:50:00|6370.4|6368.6|6371.1|6369.3|6372.5|6370.6|6370.3|6368|337
1670522100000|2022-12-08 17:55:00|6370.8|6369|6371.4|6368.4|6371.9|6370|6370.2|6366.2|278
1670522400000|2022-12-08 18:00:00|6371.7|6367.9|6369.9|6368.1|6373.2|6370.6|6369.8|6367|331
1670522700000|2022-12-08 18:05:00|6369.8|6368|6367.9|6364.9|6370.1|6368|6365.6|6363.1|320
1670523000000|2022-12-08 18:10:00|6367.3|6365.5|6366.5|6364.7|6368.9|6366.8|6365.7|6363.9|261
1670523300000|2022-12-08 18:15:00|6366.4|6364.6|6367.4|6365.6|6367.7|6365.9|6365.8|6364|220
1670523600000|2022-12-08 18:20:00|6367.3|6365.5|6368.8|6367|6368.9|6367|6366.4|6364.6|215
1670523900000|2022-12-08 18:25:00|6369.2|6367.4|6373.6|6371.8|6373.7|6371.9|6368.4|6366.6|231
1670524200000|2022-12-08 18:30:00|6373.7|6371.9|6375.2|6373.4|6377.4|6374.9|6373.7|6371.9|394
1670524500000|2022-12-08 18:35:00|6375.8|6372.8|6377.2|6375.4|6377.9|6376.1|6375.3|6372.7|355
1670524800000|2022-12-08 18:40:00|6377.3|6375.5|6378.2|6376.4|6379.4|6377.4|6377.1|6374.8|306
1670525100000|2022-12-08 18:45:00|6378.3|6376.5|6379.2|6377.4|6379.4|6377.6|6377.5|6375.7|195
1670525400000|2022-12-08 18:50:00|6379.3|6377.5|6374.2|6372.4|6380.6|6378.8|6373.7|6371.3|261
1670525700000|2022-12-08 18:55:00|6374.3|6372.5|6376.5|6374.7|6377.3|6375.5|6374.3|6372.3|263
1670526000000|2022-12-08 19:00:00|6376.4|6374.6|6372.4|6370.6|6377.6|6375.8|6372.4|6370.6|307
1670526300000|2022-12-08 19:05:00|6372.3|6370.5|6370.2|6368.4|6373|6371|6368.1|6366.2|382
1670526600000|2022-12-08 19:10:00|6370|6368.2|6369.7|6367.9|6370.8|6369|6367.7|6365.8|281
1670526900000|2022-12-08 19:15:00|6369.6|6367.8|6371.9|6370.1|6373.4|6371.6|6369.1|6367.3|310
1670527200000|2022-12-08 19:20:00|6371.7|6369.9|6372.4|6370.6|6374|6372.2|6371.6|6369.7|254
1670527500000|2022-12-08 19:25:00|6372.6|6370.8|6373.3|6371.5|6374.1|6372.1|6371.9|6369.9|256
1670527800000|2022-12-08 19:30:00|6373.4|6371.6|6373.2|6371.4|6374.4|6372.1|6369.7|6367.9|340
1670528100000|2022-12-08 19:35:00|6373|6371.2|6376.3|6373.3|6376.6|6374.8|6373|6371.2|283
1670528400000|2022-12-08 19:40:00|6376.2|6373.2|6377.5|6375.7|6378.3|6376.5|6374.8|6372.8|308
1670528700000|2022-12-08 19:45:00|6377.7|6375.9|6377.3|6375.5|6378.9|6377.1|6376.9|6374.8|338
1670529000000|2022-12-08 19:50:00|6377.4|6375.6|6379.1|6377.3|6380.1|6378|6377|6375.2|276
1670529300000|2022-12-08 19:55:00|6379|6377.2|6378.3|6376.5|6379.2|6377.2|6376.6|6374.3|346
1670529600000|2022-12-08 20:00:00|6378|6376.2|6377.3|6375.5|6378.1|6376.3|6375.4|6373.4|270
1670529900000|2022-12-08 20:05:00|6377.2|6375.4|6378.3|6375.3|6378.9|6376.8|6376.2|6373.9|283
1670530200000|2022-12-08 20:10:00|6378.4|6375.4|6378.3|6376.5|6380|6377.7|6377.2|6374.8|272
1670530500000|2022-12-08 20:15:00|6378.2|6376.4|6379.6|6377.8|6379.9|6378|6376.8|6374.2|279
1670530800000|2022-12-08 20:20:00|6379.5|6377.7|6379.9|6378.1|6381|6378.8|6377.6|6375.3|253
1670531100000|2022-12-08 20:25:00|6380|6378.2|6380.8|6379|6381|6379.2|6379.5|6377.7|228
1670531400000|2022-12-08 20:30:00|6380.7|6378.9|6378.5|6375.5|6381.6|6379.7|6377.2|6374.8|356
1670531700000|2022-12-08 20:35:00|6378.4|6375.4|6381.1|6379.3|6381.9|6379.5|6376.2|6374.4|322
1670532000000|2022-12-08 20:40:00|6381|6379.2|6382.7|6380.9|6382.8|6380.9|6380.3|6378.3|237
1670532300000|2022-12-08 20:45:00|6383.3|6380.3|6381.6|6379.8|6383.3|6380.7|6380.4|6378.1|254
1670532600000|2022-12-08 20:50:00|6381.2|6379.4|6382.7|6380.9|6384|6381.7|6380.7|6378.9|327
1670532900000|2022-12-08 20:55:00|6382.5|6380.7|6382.2|6379.2|6384.4|6382.5|6381.3|6379|299
1670533200000|2022-12-08 21:00:00|6381.9|6378.9|6381.7|6378.7|6382.8|6380.4|6381.4|6378.4|271
1670533500000|2022-12-08 21:05:00|6381.8|6378.8|6381.5|6378.5|6382.5|6379.6|6380.4|6378.2|143
1670533800000|2022-12-08 21:10:00|6381.4|6378.4|6380.8|6379|6381.8|6379.5|6380.2|6377.8|154
1670534100000|2022-12-08 21:15:00|6380.9|6379.1|6381.7|6378.7|6382.3|6380|6380.6|6377.9|167
1670534400000|2022-12-08 21:20:00|6381.6|6378.6|6381.3|6378.3|6382.4|6380.5|6380.8|6378.3|121
1670534700000|2022-12-08 21:25:00|6381.2|6378.2|6381.9|6378.9|6382.4|6379.6|6380.8|6378.2|163
1670535000000|2022-12-08 21:30:00|6381.8|6378.8|6381.1|6378.1|6381.8|6379.4|6379.8|6377.3|100
1670535300000|2022-12-08 21:35:00|6381|6378|6380.1|6377.1|6383.4|6381.1|6379.6|6377.1|144
1670535600000|2022-12-08 21:40:00|6380.2|6377.2|6379.2|6376.2|6380.2|6377.2|6378.5|6376.2|163
1670535900000|2022-12-08 21:45:00|6379.3|6376.3|6380|6377|6380.3|6377.3|6379.1|6376.1|89
1670536200000|2022-12-08 21:50:00|6379.9|6376.9|6380.7|6377.7|6380.7|6377.7|6379.5|6376.5|90
1670536500000|2022-12-08 21:55:00|6380.9|6377.9|6382.9|6378.9|6382.9|6378.9|6379.1|6375.1|203
1670536800000|2022-12-08 22:00:00|6382.7|6378.7|6374.1|6370.1|6382.7|6378.7|6372.5|6368.5|34
1670537100000|2022-12-08 22:05:00|6373|6369|6372.6|6368.6|6374.1|6370.1|6371.7|6367.7|21
1670537400000|2022-12-08 22:10:00|6372.2|6368.2|6374.6|6370.6|6375.9|6371.9|6371.7|6367.7|48
1670537700000|2022-12-08 22:15:00|6374.1|6370.1|6375|6371|6378.2|6374.2|6374.1|6370.1|45
1670538000000|2022-12-08 22:20:00|6375.3|6371.3|6376.9|6372.9|6379.7|6375.7|6374.5|6370.5|60
1670538300000|2022-12-08 22:25:00|6376.6|6372.6|6376.3|6372.3|6377.7|6373.7|6375.4|6371.4|53
1670538600000|2022-12-08 22:30:00|6376.4|6372.4|6372.6|6368.6|6381.7|6377.7|6367.9|6363.9|112
1670538900000|2022-12-08 22:35:00|6373.9|6369.9|6381.9|6378.1|6383.9|6379.9|6372.5|6368.5|167
1670539200000|2022-12-08 22:40:00|6382|6378.2|6381.2|6377.2|6386.9|6382.9|6376.9|6372.9|160
1670539500000|2022-12-08 22:45:00|6380.7|6376.7|6380.8|6376.8|6381.3|6377.8|6380|6376|56
1670539800000|2022-12-08 22:50:00|6380.9|6376.9|6377.1|6373.1|6381|6377|6377.1|6373.1|99
1670540100000|2022-12-08 22:55:00|6377.8|6373.8|6375.8|6372|6378.3|6374.8|6372.9|6368.9|142
1670540400000|2022-12-08 23:00:00|6375.9|6371.9|6380.3|6377.3|6382|6378.8|6375.9|6371.9|200
1670540700000|2022-12-08 23:05:00|6380.4|6377.4|6380.6|6376.6|6381.2|6378.1|6379.6|6376.4|118
1670541000000|2022-12-08 23:10:00|6380.4|6376.7|6382.6|6379.6|6383.4|6380.4|6380.4|6376.7|142
1670541300000|2022-12-08 23:15:00|6382.9|6379.9|6381|6378|6383.4|6380.4|6380.9|6377.9|350
1670541600000|2022-12-08 23:20:00|6381.2|6378.2|6380.3|6377.3|6381.3|6378.5|6379.6|6376.7|182
1670541900000|2022-12-08 23:25:00|6380.4|6377.4|6380.3|6377.3|6380.4|6377.4|6379.2|6376.2|203
1670542200000|2022-12-08 23:30:00|6380.1|6377.1|6380|6377|6380.7|6377.7|6379.4|6376.7|200
1670542500000|2022-12-08 23:35:00|6379.9|6376.9|6378|6376.2|6380.1|6377.7|6377.8|6375.5|188
1670542800000|2022-12-08 23:40:00|6377.9|6376.1|6379.5|6377.7|6380.2|6377.8|6377.8|6375.5|164
1670543100000|2022-12-08 23:45:00|6379.6|6377.8|6379.6|6376.6|6380.4|6378|6378.4|6376|125
1670543400000|2022-12-08 23:50:00|6379.5|6376.5|6379.4|6376.4|6380|6377|6378.1|6375.6|252
1670543700000|2022-12-08 23:55:00|6379.3|6376.3|6378.3|6375.3|6379.9|6377.1|6377.8|6375.1|197
1670544000000|2022-12-09 00:00:00|6378.1|6375.1|6382.1|6380.3|6382.6|6380.8|6376.7|6374.2|363
1670544300000|2022-12-09 00:05:00|6382|6380.2|6381.2|6379.4|6382.4|6380.2|6380.2|6378.2|250
1670544600000|2022-12-09 00:10:00|6381.3|6379.5|6379.8|6376.8|6381.9|6379.8|6379.1|6376.8|277
1670544900000|2022-12-09 00:15:00|6379.7|6376.7|6377.2|6375.4|6380.1|6378.3|6377|6374.8|188
1670545200000|2022-12-09 00:20:00|6377.1|6375.3|6378.7|6376.9|6379.5|6377.1|6377.1|6374.7|220
1670545500000|2022-12-09 00:25:00|6378.6|6376.8|6374.7|6372.9|6379.3|6376.8|6373.7|6371.7|258
1670545800000|2022-12-09 00:30:00|6374.8|6373|6372.9|6371.1|6376.3|6373.5|6372.8|6370.7|287
1670546100000|2022-12-09 00:35:00|6373|6371.2|6374.1|6372.3|6375.4|6373.5|6372.9|6370.8|179
1670546400000|2022-12-09 00:40:00|6374|6372.2|6374.1|6372.3|6374.1|6372.3|6371.6|6369.8|215
1670546700000|2022-12-09 00:45:00|6374|6372.2|6372.2|6370.4|6374.2|6372.4|6372.1|6370.3|164
1670547000000|2022-12-09 00:50:00|6372.3|6370.5|6374.1|6372.3|6374.6|6372.8|6372.2|6370.4|194
1670547300000|2022-12-09 00:55:00|6374|6372.2|6377|6375.2|6377.1|6375.3|6373.8|6371.8|299
1670547600000|2022-12-09 01:00:00|6376.9|6375.1|6379.2|6377.4|6379.2|6377.4|6375.7|6373.2|261
1670547900000|2022-12-09 01:05:00|6379.1|6377.3|6379.8|6378|6382.5|6380.5|6377.7|6375.2|393
1670548200000|2022-12-09 01:10:00|6379.7|6377.9|6399.6|6397.8|6400.5|6397.8|6379.3|6376.9|440
1670548500000|2022-12-09 01:15:00|6400.3|6397.3|6398.5|6396.7|6402.2|6399.6|6397.9|6395.8|393
1670548800000|2022-12-09 01:20:00|6398.6|6396.8|6402.4|6400.6|6403.4|6401.5|6397|6395.2|275
1670549100000|2022-12-09 01:25:00|6402.5|6400.7|6404.2|6401.2|6406.4|6404.1|6402.5|6400.3|392
1670549400000|2022-12-09 01:30:00|6404.1|6401.1|6409.4|6407.6|6410.5|6408.5|6404.1|6401.1|411
1670549700000|2022-12-09 01:35:00|6409.5|6407.7|6410.4|6407.4|6411.3|6408.9|6408|6405.7|365
1670550000000|2022-12-09 01:40:00|6410.3|6407.3|6407.7|6404.7|6412.2|6409.9|6406.6|6404.1|416
1670550300000|2022-12-09 01:45:00|6407.6|6404.6|6407.5|6405.7|6410.7|6408.2|6406.8|6404.5|397
1670550600000|2022-12-09 01:50:00|6407.4|6405.6|6403.4|6400.4|6408.4|6405.8|6402.5|6400.2|404
1670550900000|2022-12-09 01:55:00|6403.3|6400.3|6405|6403.2|6405.7|6403.3|6402.5|6400|344
1670551200000|2022-12-09 02:00:00|6405.1|6403.3|6400.8|6397.8|6407.5|6405.3|6400.3|6397.3|350
1670551500000|2022-12-09 02:05:00|6400.9|6397.9|6396.4|6393.4|6402.3|6399.7|6396.2|6393.2|331
1670551800000|2022-12-09 02:10:00|6396.3|6393.3|6390.2|6388.4|6396.9|6393.9|6389.7|6387.1|494
1670552100000|2022-12-09 02:15:00|6390.3|6388.5|6390.7|6388.9|6394|6391.7|6390.2|6387.5|401
1670552400000|2022-12-09 02:20:00|6390.8|6389|6390.9|6389.1|6392|6389.7|6388.6|6386.2|382
1670552700000|2022-12-09 02:25:00|6390.8|6389|6391.2|6388.2|6392.1|6389.9|6388.8|6385.8|361
1670553000000|2022-12-09 02:30:00|6391.3|6388.3|6389.9|6388.1|6391.9|6389.7|6387.9|6386.1|454
1670553300000|2022-12-09 02:35:00|6389.8|6388|6388.6|6386.8|6392.3|6390|6388.3|6386.5|393
1670553600000|2022-12-09 02:40:00|6388.7|6386.9|6389.2|6387.4|6390.2|6388.4|6387.6|6385.8|255
1670553900000|2022-12-09 02:45:00|6389.4|6387.6|6390.3|6388.5|6390.7|6388.9|6388.6|6386.8|296
1670554200000|2022-12-09 02:50:00|6390.4|6388.6|6392.1|6390.3|6392.9|6391.1|6389.8|6387.7|334
1670554500000|2022-12-09 02:55:00|6392|6390.2|6393.4|6391.6|6394.5|6392.7|6391.2|6389.4|354
1670554800000|2022-12-09 03:00:00|6393.5|6391.7|6399.4|6397.6|6400.8|6399|6393.1|6391.3|398
1670555100000|2022-12-09 03:05:00|6399.5|6397.7|6403|6401.2|6403.6|6401.8|6399.4|6397.6|374
1670555400000|2022-12-09 03:10:00|6403.1|6401.3|6401.7|6399.9|6404.3|6402.5|6400.3|6398.5|368
1670555700000|2022-12-09 03:15:00|6401.8|6400|6402|6400.2|6403.9|6402.1|6400.7|6398.4|325
1670556000000|2022-12-09 03:20:00|6402.1|6400.3|6402.3|6400.5|6403.3|6401.3|6401|6399.2|316
1670556300000|2022-12-09 03:25:00|6402.2|6400.4|6402.4|6399.4|6403.3|6401.1|6400.7|6398.9|320
1670556600000|2022-12-09 03:30:00|6402.5|6399.5|6401.8|6400|6402.9|6401.1|6399.7|6397.9|276
1670556900000|2022-12-09 03:35:00|6401.9|6400.1|6396.7|6394.9|6402.8|6400.5|6396.7|6394.6|235
1670557200000|2022-12-09 03:40:00|6396.8|6395|6402.3|6400.5|6403|6400.6|6396.4|6394.2|463
1670557500000|2022-12-09 03:45:00|6402.4|6400.6|6403.1|6400.1|6406.5|6404.6|6402.1|6399.3|295
1670557800000|2022-12-09 03:50:00|6403.2|6400.2|6405.5|6403.7|6405.8|6404|6401.8|6399.3|281
1670558100000|2022-12-09 03:55:00|6405.6|6403.8|6404.9|6403.1|6407|6404.7|6402.8|6401|275
1670558400000|2022-12-09 04:00:00|6405|6403.2|6405.9|6404.1|6406.9|6404.7|6405|6403.2|223
1670558700000|2022-12-09 04:05:00|6405.8|6404|6407.3|6405.5|6409.4|6407.5|6405.7|6403.9|242
1670559000000|2022-12-09 04:10:00|6407.2|6405.4|6406.3|6404.5|6409|6406.9|6405.7|6403.9|271
1670559300000|2022-12-09 04:15:00|6406.2|6404.4|6405.8|6404|6407.2|6404.9|6404.8|6402.8|206
1670559600000|2022-12-09 04:20:00|6405.7|6403.9|6407.5|6405.7|6408.2|6406.4|6404.5|6402.7|239
1670559900000|2022-12-09 04:25:00|6407.4|6405.6|6406.6|6404.8|6407.7|6405.9|6405.6|6403.8|218
1670560200000|2022-12-09 04:30:00|6406.7|6404.9|6406.5|6404.7|6407.7|6405.7|6406|6403.8|235
1670560500000|2022-12-09 04:35:00|6406.6|6404.8|6406.4|6404.6|6408.2|6406|6406|6404.1|145
1670560800000|2022-12-09 04:40:00|6406.3|6404.5|6407.8|6406|6408.5|6406.7|6406.2|6404.4|175
1670561100000|2022-12-09 04:45:00|6407.7|6405.9|6407.7|6405.9|6408.3|6406.5|6407|6405.2|164
1670561400000|2022-12-09 04:50:00|6407.8|6406|6406.6|6404.8|6407.8|6406|6406.4|6404.4|135
1670561700000|2022-12-09 04:55:00|6406.7|6404.9|6406.5|6404.7|6407|6405.2|6406.1|6404.3|120
1670562000000|2022-12-09 05:00:00|6406.4|6404.6|6403.8|6402|6406.9|6405|6403.5|6401.7|183
1670562300000|2022-12-09 05:05:00|6403.9|6402.1|6407|6405.2|6407.1|6405.3|6403.6|6401.8|189
1670562600000|2022-12-09 05:10:00|6407.1|6405.3|6409.9|6408.1|6410|6408.2|6405.2|6403.4|219
1670562900000|2022-12-09 05:15:00|6410|6408.2|6409.3|6407.5|6410.5|6408.7|6408.9|6407.1|252
1670563200000|2022-12-09 05:20:00|6409.4|6407.6|6410.8|6409|6412.5|6410.7|6408.8|6407|211
1670563500000|2022-12-09 05:25:00|6411.5|6408.5|6406.7|6404.9|6412.5|6410.4|6405|6403.2|316
1670563800000|2022-12-09 05:30:00|6406.5|6404.7|6407.1|6405.3|6409.3|6407.4|6406.5|6404.6|293
1670564100000|2022-12-09 05:35:00|6407|6405.2|6404.2|6402.4|6408.5|6406.4|6404.1|6401.8|245
1670564400000|2022-12-09 05:40:00|6404.1|6402.3|6405.5|6402.5|6409.3|6406.3|6404.1|6401.9|297
1670564700000|2022-12-09 05:45:00|6405.6|6402.6|6404.4|6402.6|6407|6404.4|6403.8|6401.9|212
1670565000000|2022-12-09 05:50:00|6404.3|6402.5|6401.7|6399.9|6404.9|6402.5|6400.6|6398.3|331
1670565300000|2022-12-09 05:55:00|6402.4|6399.4|6399.7|6396.7|6403.5|6401|6398.9|6396.2|336
1670565600000|2022-12-09 06:00:00|6399.8|6396.8|6400.2|6397.2|6400.8|6397.9|6397.4|6394.7|278
1670565900000|2022-12-09 06:05:00|6400.3|6397.3|6400.6|6397.6|6400.9|6398.6|6398.7|6396.4|234
1670566200000|2022-12-09 06:10:00|6400.5|6397.5|6398.6|6396.8|6402.4|6399.9|6398.6|6396.8|274
1670566500000|2022-12-09 06:15:00|6399.3|6396.3|6400.3|6398.5|6401.4|6399|6397.9|6395.2|273
1670566800000|2022-12-09 06:20:00|6400.5|6398.7|6399.8|6398|6401.5|6399.4|6399.2|6396.4|239
1670567100000|2022-12-09 06:25:00|6400.6|6397.6|6398.8|6395.8|6401.1|6398.1|6397.9|6395.5|220
1670567400000|2022-12-09 06:30:00|6398.9|6395.9|6400|6397|6400.1|6397.4|6397|6394|243
1670567700000|2022-12-09 06:35:00|6400.1|6397.1|6401.2|6399.4|6402.1|6399.6|6397.9|6395.2|280
1670568000000|2022-12-09 06:40:00|6401.3|6399.5|6398.4|6395.4|6401.7|6399.5|6397.7|6395.3|215
1670568300000|2022-12-09 06:45:00|6398.3|6395.3|6396.9|6395.1|6399|6396|6395.4|6393.6|216
1670568600000|2022-12-09 06:50:00|6396.8|6395|6396.4|6394.6|6396.8|6395|6395.2|6393.1|195
1670568900000|2022-12-09 06:55:00|6396.5|6394.7|6401|6399.2|6401.2|6399.4|6396.5|6394.7|275
1670569200000|2022-12-09 07:00:00|6400.9|6399.1|6403|6401.2|6403.9|6401.8|6399.4|6397.1|366
1670569500000|2022-12-09 07:05:00|6403.1|6401.3|6403.7|6400.7|6405|6402.6|6401.7|6399.3|311
1670569800000|2022-12-09 07:10:00|6403.8|6400.8|6395.8|6392.8|6403.8|6400.8|6395.8|6392.8|363
1670570100000|2022-12-09 07:15:00|6395.7|6392.7|6394.9|6391.9|6396.3|6393.3|6391.7|6389.2|347
1670570400000|2022-12-09 07:20:00|6394.8|6391.8|6392.7|6389.7|6395.6|6392.6|6392.7|6389.7|322
1670570700000|2022-12-09 07:25:00|6392.6|6389.6|6395.3|6392.3|6397.4|6394.9|6392.3|6389.3|406
1670571000000|2022-12-09 07:30:00|6395.4|6392.4|6395.8|6392.8|6396|6394.2|6393.5|6390.8|377
1670571300000|2022-12-09 07:35:00|6395.9|6392.9|6391.2|6389.4|6396|6393.6|6390.9|6389.1|349
1670571600000|2022-12-09 07:40:00|6391.3|6389.5|6394.8|6391.8|6394.9|6392.3|6390.9|6388.8|369
1670571900000|2022-12-09 07:45:00|6394.7|6391.7|6392.4|6390.6|6395.4|6392.4|6391.7|6389.5|315
1670572200000|2022-12-09 07:50:00|6392.3|6390.5|6391.5|6389.7|6393|6390.6|6390.6|6388.7|325
1670572500000|2022-12-09 07:55:00|6391.4|6389.6|6392.8|6389.8|6394.4|6391.7|6391.1|6388.9|421
1670572800000|2022-12-09 08:00:00|6392.6|6389.6|6388.1|6386.3|6392.7|6390.4|6388.1|6386.3|431
1670573100000|2022-12-09 08:05:00|6387.7|6385.9|6386.6|6384.8|6387.7|6385.9|6384.4|6382.3|411
1670573400000|2022-12-09 08:10:00|6386.7|6384.9|6385.5|6382.5|6387.9|6385.5|6384.8|6382.4|374
1670573700000|2022-12-09 08:15:00|6385|6383.2|6387.3|6385.5|6391.7|6389.9|6385|6383.2|363
1670574000000|2022-12-09 08:20:00|6387.2|6385.4|6383.7|6381.9|6387.3|6385.5|6383.7|6381.9|364
1670574300000|2022-12-09 08:25:00|6383.9|6382.1|6381|6379.2|6384.3|6382.5|6380.7|6378.5|388
1670574600000|2022-12-09 08:30:00|6380.6|6378.8|6379.3|6377.5|6382.4|6380.6|6378.8|6376.9|412
1670574900000|2022-12-09 08:35:00|6379|6377.2|6378.2|6376.4|6380.2|6378.4|6377.1|6375.3|346
1670575200000|2022-12-09 08:40:00|6378.3|6376.5|6376|6374.2|6379|6377.2|6374.8|6373|332
1670575500000|2022-12-09 08:45:00|6375.9|6374.1|6376|6374.2|6378.5|6376.7|6374.5|6372.7|347
1670575800000|2022-12-09 08:50:00|6376.1|6374.3|6374.3|6372.5|6378.2|6376.4|6373.3|6371.5|344
1670576100000|2022-12-09 08:55:00|6374.4|6372.6|6375.3|6373.5|6378|6376.2|6373.8|6371.5|278
1670576400000|2022-12-09 09:00:00|6375.2|6373.4|6377.1|6375.3|6377.3|6375.5|6371.5|6369.7|392
1670576700000|2022-12-09 09:05:00|6377.2|6375.4|6380.3|6378.5|6380.7|6378.9|6376.4|6374.6|337
1670577000000|2022-12-09 09:10:00|6380.2|6378.4|6379|6377.2|6380.6|6378.8|6376.1|6374.3|370
1670577300000|2022-12-09 09:15:00|6378.9|6377.1|6378.3|6376.5|6380.5|6378.7|6377.6|6375.8|350
1670577600000|2022-12-09 09:20:00|6378.2|6376.4|6376.8|6375|6378.4|6376.6|6375.4|6373.6|370
1670577900000|2022-12-09 09:25:00|6376.6|6374.8|6373.6|6371.8|6378.2|6376.4|6373.6|6371.8|395
1670578200000|2022-12-09 09:30:00|6373.7|6371.9|6373.3|6371.5|6375.6|6373.1|6372.9|6371.1|367
1670578500000|2022-12-09 09:35:00|6373.1|6371.3|6376.5|6374.7|6377.9|6376.1|6372.9|6371.1|305
1670578800000|2022-12-09 09:40:00|6376.4|6374.6|6375.1|6373.3|6377.9|6375.5|6374.5|6372.7|303
1670579100000|2022-12-09 09:45:00|6375|6373.2|6371.7|6369.9|6375.7|6373.9|6371.4|6369.5|270
1670579400000|2022-12-09 09:50:00|6371.6|6369.8|6371.3|6369.5|6373.2|6371.4|6370.2|6368.4|279
1670579700000|2022-12-09 09:55:00|6371.2|6369.4|6373.7|6371.9|6376.6|6374.5|6371.2|6369.4|240
1670580000000|2022-12-09 10:00:00|6374|6372.2|6375.9|6374.1|6376.9|6375.1|6373.7|6371.9|289
1670580300000|2022-12-09 10:05:00|6375.8|6374|6377.2|6375.4|6377.2|6375.4|6374.5|6372.7|255
1670580600000|2022-12-09 10:10:00|6377.3|6375.5|6376.9|6375.1|6380.7|6378.9|6376.1|6373.7|232
1670580900000|2022-12-09 10:15:00|6377.6|6374.6|6380.4|6378.6|6381.8|6379.8|6376.1|6373.8|298
1670581200000|2022-12-09 10:20:00|6380.3|6378.5|6378.5|6376.7|6381.6|6379.1|6378.3|6376.5|262
1670581500000|2022-12-09 10:25:00|6378.6|6376.8|6379|6377.2|6379.3|6377.5|6377|6375|260
1670581800000|2022-12-09 10:30:00|6378.9|6377.1|6379.5|6377.7|6380|6378.2|6378.9|6377.1|208
1670582100000|2022-12-09 10:35:00|6379.6|6377.8|6381|6379.2|6381.1|6379.3|6378.4|6376.6|228
1670582400000|2022-12-09 10:40:00|6381.1|6379.3|6381.2|6379.4|6382|6380.2|6379.6|6377.8|213
1670582700000|2022-12-09 10:45:00|6381.6|6379.8|6382.7|6380.9|6383.5|6381.7|6380.4|6378.6|183
1670583000000|2022-12-09 10:50:00|6382.8|6381|6386.6|6384.8|6386.7|6384.9|6382.8|6381|188
1670583300000|2022-12-09 10:55:00|6386.7|6384.9|6389.1|6387.3|6389.6|6387.8|6385|6383.2|245
1670583600000|2022-12-09 11:00:00|6389|6387.2|6390|6388.2|6390.9|6389.1|6388.6|6386.8|305
1670583900000|2022-12-09 11:05:00|6390.1|6388.3|6389.1|6387.3|6391.5|6389|6388.2|6386.4|224
1670584200000|2022-12-09 11:10:00|6389|6387.2|6389.1|6387.3|6390.4|6388.6|6388.3|6386.3|280
1670584500000|2022-12-09 11:15:00|6389.2|6387.4|6390.9|6389.1|6392.5|6390.7|6388.8|6387|214
1670584800000|2022-12-09 11:20:00|6391|6389.2|6392.6|6390.8|6394.7|6392.9|6390.8|6389|268
1670585100000|2022-12-09 11:25:00|6392.5|6390.7|6396.6|6394.8|6397.4|6395.6|6392.5|6390.7|267
1670585400000|2022-12-09 11:30:00|6396.8|6395|6398.9|6397.1|6399|6397.2|6395.4|6393.6|283
1670585700000|2022-12-09 11:35:00|6398.8|6397|6400.3|6398.5|6401|6398.7|6398.4|6396.6|190
1670586000000|2022-12-09 11:40:00|6400.2|6398.4|6403.9|6400.9|6403.9|6401.7|6399.8|6398|254
1670586300000|2022-12-09 11:45:00|6403.8|6400.8|6404.7|6402.9|6405.9|6404.1|6403.1|6400.8|307
1670586600000|2022-12-09 11:50:00|6404.8|6403|6403.6|6401.8|6407|6405.2|6403.3|6401.2|267
1670586900000|2022-12-09 11:55:00|6403.7|6401.9|6403.5|6401.7|6405|6403.2|6403.2|6401.4|268
1670587200000|2022-12-09 12:00:00|6404.2|6402.4|6404.8|6403|6405.1|6403.3|6402.8|6401|308
1670587500000|2022-12-09 12:05:00|6404.9|6403.1|6403.3|6401.5|6405.5|6403.7|6401.4|6399.6|303
1670587800000|2022-12-09 12:10:00|6403.7|6401.9|6401.9|6400.1|6404.5|6402.7|6401|6399.2|235
1670588100000|2022-12-09 12:15:00|6402|6400.2|6402.6|6400.8|6403.5|6401.7|6401.8|6400|222
1670588400000|2022-12-09 12:20:00|6402.5|6400.7|6402.4|6400.6|6403.6|6401.8|6401.2|6399.4|292
1670588700000|2022-12-09 12:25:00|6402.5|6400.7|6405.4|6403.6|6407|6405.2|6402.4|6400.6|276
1670589000000|2022-12-09 12:30:00|6405.5|6403.7|6401.9|6398.9|6406.6|6404.8|6400.1|6398.3|271
1670589300000|2022-12-09 12:35:00|6401|6399.2|6402.5|6400.7|6402.9|6400.9|6400|6398.2|262
1670589600000|2022-12-09 12:40:00|6402.4|6400.6|6404|6402.2|6404.1|6402.3|6402.1|6400.3|235
1670589900000|2022-12-09 12:45:00|6403.9|6402.1|6404|6402.2|6405.7|6403.9|6403.3|6401.5|242
1670590200000|2022-12-09 12:50:00|6404.1|6402.3|6405.4|6403.6|6405.9|6403.8|6404|6402.2|264
1670590500000|2022-12-09 12:55:00|6405.5|6403.7|6403.4|6401.6|6406.8|6405|6403|6401.2|293
1670590800000|2022-12-09 13:00:00|6403.5|6401.7|6407.1|6405.3|6407.1|6405.3|6403|6401.2|368
1670591100000|2022-12-09 13:05:00|6407|6405.2|6407.3|6405.5|6407.6|6405.8|6405.7|6403.9|276
1670591400000|2022-12-09 13:10:00|6407.4|6405.6|6407.1|6405.3|6409.7|6407.9|6405.9|6403.8|276
1670591700000|2022-12-09 13:15:00|6407|6405.2|6409.8|6408|6410|6408.2|6406.4|6404.6|266
1670592000000|2022-12-09 13:20:00|6409.5|6407.7|6414.5|6412.7|6415.4|6413.3|6408.7|6406.9|364
1670592300000|2022-12-09 13:25:00|6414.7|6412.9|6409.8|6405.8|6415|6413.2|6409.8|6405.8|386
1670592600000|2022-12-09 13:30:00|6410.4|6406.4|6390.1|6387.1|6416|6412|6359.2|6355.2|988
1670592900000|2022-12-09 13:35:00|6390.3|6387.3|6386.3|6384.5|6392.2|6389.3|6379.1|6376.5|868
1670593200000|2022-12-09 13:40:00|6385.8|6384|6383.4|6381.6|6396|6393|6383|6381.2|815
1670593500000|2022-12-09 13:45:00|6383.9|6380.9|6395.3|6393.5|6402.5|6400.4|6381|6379.1|801
1670593800000|2022-12-09 13:50:00|6396.3|6393.3|6392.8|6391|6400.3|6398.2|6391.5|6389.5|746
1670594100000|2022-12-09 13:55:00|6392.9|6391.1|6395.5|6393.7|6399.4|6397.4|6390.9|6389.1|632
1670594400000|2022-12-09 14:00:00|6395.6|6393.8|6396.1|6394.3|6397.9|6395.9|6393.6|6391.3|583
1670594700000|2022-12-09 14:05:00|6396|6394.2|6390|6388.2|6397.8|6395.2|6389.9|6387.6|552
1670595000000|2022-12-09 14:10:00|6389.9|6388.1|6386.8|6385|6391.2|6389|6383.5|6381.7|544
1670595300000|2022-12-09 14:15:00|6386.7|6384.9|6395.7|6393.9|6398.9|6396.5|6386.6|6384.8|523
1670595600000|2022-12-09 14:20:00|6395.6|6393.8|6391.2|6389.4|6397.2|6395.1|6388.8|6386.7|550
1670595900000|2022-12-09 14:25:00|6392.3|6389.3|6397.9|6396.1|6398.3|6396.1|6391.2|6389.2|558
1670596200000|2022-12-09 14:30:00|6398.1|6396.3|6396.3|6394.5|6399.9|6397.8|6392.8|6390.4|751
1670596500000|2022-12-09 14:35:00|6396.5|6394.7|6400.8|6399|6402|6400.2|6396.1|6394.3|603
1670596800000|2022-12-09 14:40:00|6401|6399.2|6399.8|6396.8|6401.1|6399.3|6394|6391.7|622
1670597100000|2022-12-09 14:45:00|6399.7|6396.7|6400.8|6399|6401.5|6399.7|6398.5|6396.2|514
1670597400000|2022-12-09 14:50:00|6400.7|6398.9|6393.3|6391.5|6400.7|6398.9|6393.3|6391.5|558
1670597700000|2022-12-09 14:55:00|6393.4|6391.6|6393.9|6389.9|6396.7|6393.7|6391|6388.6|530
1670598000000|2022-12-09 15:00:00|6401.5|6397.5|6392|6389|6411.3|6407.3|6391.9|6388.9|906
1670598300000|2022-12-09 15:05:00|6391.9|6388.9|6385.7|6382.7|6394.8|6391.8|6384.6|6381.6|731
1670598600000|2022-12-09 15:10:00|6385.6|6382.6|6388.3|6385.3|6389.6|6386.6|6384.8|6381.8|669
1670598900000|2022-12-09 15:15:00|6388.4|6385.4|6388.7|6385.7|6390.9|6388.1|6386.7|6383.7|627
1670599200000|2022-12-09 15:20:00|6388.9|6385.9|6389|6386|6390.3|6387.3|6384.2|6381.7|606
1670599500000|2022-12-09 15:25:00|6388.9|6385.9|6389|6387.2|6390.9|6388.9|6384.7|6382.4|591
1670599800000|2022-12-09 15:30:00|6388.9|6387.1|6396.6|6393.6|6398.3|6395.6|6388.5|6386|531
1670600100000|2022-12-09 15:35:00|6396.7|6393.7|6408.4|6405.4|6408.5|6405.5|6394.4|6391.9|564
1670600400000|2022-12-09 15:40:00|6408.5|6405.5|6410.1|6407.1|6413.7|6411.4|6407.2|6404.7|521
1670600700000|2022-12-09 15:45:00|6409.6|6407.8|6408.6|6406.8|6413.8|6411.9|6407.2|6404.6|569
1670601000000|2022-12-09 15:50:00|6409.3|6406.3|6408.5|6406.7|6413|6410.7|6407.2|6405.4|532
1670601300000|2022-12-09 15:55:00|6408.4|6406.6|6409.9|6406.9|6412.2|6410.4|6407.8|6405.6|483
1670601600000|2022-12-09 16:00:00|6410|6407|6408.8|6407|6411.6|6409.2|6406|6403.9|425
1670601900000|2022-12-09 16:05:00|6408.9|6407.1|6406.6|6404.8|6412.3|6410.5|6406.2|6404.4|432
1670602200000|2022-12-09 16:10:00|6406.7|6404.9|6409.4|6407.6|6411.3|6408.8|6404.8|6402.3|412
1670602500000|2022-12-09 16:15:00|6409.6|6407.8|6412.9|6411.1|6418.1|6415.3|6409.6|6407.8|427
1670602800000|2022-12-09 16:20:00|6413.1|6411.3|6414.7|6412.9|6416.4|6414.5|6412.2|6410|484
1670603100000|2022-12-09 16:25:00|6414.5|6412.7|6413.9|6412.1|6414.8|6412.9|6411.4|6409.6|397
1670603400000|2022-12-09 16:30:00|6414.5|6411.5|6419.1|6416.1|6423.1|6420.7|6413.9|6411.3|456
1670603700000|2022-12-09 16:35:00|6419|6416|6417.7|6414.7|6422.5|6420.2|6415|6412.3|473
1670604000000|2022-12-09 16:40:00|6417.5|6414.5|6427.2|6424.2|6427.2|6424.2|6415.7|6413.1|456
1670604300000|2022-12-09 16:45:00|6427.1|6424.1|6424.9|6423.1|6428.1|6425.4|6424.5|6422|448
1670604600000|2022-12-09 16:50:00|6424.8|6423|6425|6423.2|6426.9|6424.8|6424.4|6422.6|420
1670604900000|2022-12-09 16:55:00|6425.1|6423.3|6423.3|6421.5|6425.9|6424.1|6423.3|6421.5|382
1670605200000|2022-12-09 17:00:00|6423.2|6421.4|6423.9|6422.1|6426|6424.2|6422.6|6420.8|416
1670605500000|2022-12-09 17:05:00|6423.7|6421.9|6423.3|6421.5|6426.1|6424.3|6422.9|6420.7|301
1670605800000|2022-12-09 17:10:00|6423.4|6421.6|6427.9|6424.9|6428.6|6426.4|6422.7|6420.9|370
1670606100000|2022-12-09 17:15:00|6427.3|6425.5|6424.9|6423.1|6427.3|6425.5|6420.9|6419.1|357
1670606400000|2022-12-09 17:20:00|6425.4|6422.4|6421.3|6419.5|6425.5|6423.4|6420.7|6418.8|348
1670606700000|2022-12-09 17:25:00|6421.4|6419.6|6419.8|6418|6423.2|6421.4|6419.2|6417.4|320
1670607000000|2022-12-09 17:30:00|6419.9|6418.1|6421.4|6419.6|6423.8|6422|6419.8|6418|311
1670607300000|2022-12-09 17:35:00|6421.5|6419.7|6419.9|6418.1|6423.1|6420.7|6419.9|6418.1|297
1670607600000|2022-12-09 17:40:00|6420|6418.2|6419|6417.2|6420.5|6418.7|6418.1|6416.3|305
1670607900000|2022-12-09 17:45:00|6418.9|6417.1|6419.6|6417.8|6421|6419|6418.4|6416.5|304
1670608200000|2022-12-09 17:50:00|6419.7|6417.9|6421.4|6419.6|6422.1|6420.2|6419.4|6417.5|332
1670608500000|2022-12-09 17:55:00|6421.5|6419.7|6420.9|6417.9|6423.2|6420.8|6418.4|6416.3|279
1670608800000|2022-12-09 18:00:00|6420.8|6417.8|6418.8|6417|6420.8|6417.9|6415.2|6412.9|286
1670609100000|2022-12-09 18:05:00|6418.9|6417.1|6414.8|6413|6419|6417.2|6414.8|6412.5|296
1670609400000|2022-12-09 18:10:00|6415.5|6412.5|6416.1|6414.3|6416.4|6414.4|6414|6411.5|287
1670609700000|2022-12-09 18:15:00|6416.2|6414.4|6420.1|6417.1|6421.1|6418.8|6415.6|6413.8|313
1670610000000|2022-12-09 18:20:00|6419.3|6417.5|6417.7|6415.9|6421.1|6418.6|6417.7|6415.9|272
1670610300000|2022-12-09 18:25:00|6417.6|6415.8|6419.8|6418|6421.5|6419.3|6417.6|6415.8|286
1670610600000|2022-12-09 18:30:00|6419.7|6417.9|6419.4|6417.6|6420.9|6418.8|6418.7|6416.9|253
1670610900000|2022-12-09 18:35:00|6419.5|6417.7|6419.9|6418.1|6421.5|6419.3|6419.3|6417.5|244
1670611200000|2022-12-09 18:40:00|6420|6418.2|6423.5|6420.5|6423.6|6421.4|6420|6417.9|245
1670611500000|2022-12-09 18:45:00|6422.6|6420.8|6421.7|6419.9|6423.2|6421|6421.3|6419|210
1670611800000|2022-12-09 18:50:00|6421.8|6420|6423.1|6421.3|6424.3|6422|6421.8|6420|255
1670612100000|2022-12-09 18:55:00|6423|6421.2|6422.2|6420.4|6423.5|6421.4|6422|6420.2|253
1670612400000|2022-12-09 19:00:00|6422.4|6420.6|6422.5|6420.7|6423.4|6421.1|6421.1|6419.3|235
1670612700000|2022-12-09 19:05:00|6422.4|6420.6|6421|6419.2|6423.4|6421.6|6420.9|6419.1|226
1670613000000|2022-12-09 19:10:00|6420.9|6419.1|6422.4|6420.6|6422.4|6420.6|6420.2|6418|265
1670613300000|2022-12-09 19:15:00|6422.5|6420.7|6423.8|6420.8|6426.1|6423.7|6421.9|6420.1|246
1670613600000|2022-12-09 19:20:00|6423.9|6420.9|6422.3|6420.5|6424|6421.7|6421.4|6419.6|203
1670613900000|2022-12-09 19:25:00|6422.4|6420.6|6424.9|6423.1|6425.6|6423.5|6422.2|6420.4|208
1670614200000|2022-12-09 19:30:00|6425|6423.2|6423.9|6420.9|6425|6423.2|6422.8|6420.9|300
1670614500000|2022-12-09 19:35:00|6424|6421|6425|6423.2|6425.2|6423.2|6423.3|6420.9|185
1670614800000|2022-12-09 19:40:00|6424.7|6422.9|6423.4|6421.6|6425.1|6423.3|6423.2|6420.9|232
1670615100000|2022-12-09 19:45:00|6423.7|6421.9|6424.2|6422.4|6425.5|6423.4|6423.3|6421.4|238
1670615400000|2022-12-09 19:50:00|6424.3|6422.5|6423.3|6421.5|6424.8|6422.8|6423.2|6421.3|290
1670615700000|2022-12-09 19:55:00|6423.1|6421.3|6422.5|6420.7|6423.5|6421.7|6421.1|6419.3|361
1670616000000|2022-12-09 20:00:00|6422.3|6420.5|6422|6420.2|6422.6|6420.6|6421.4|6419.6|262
1670616300000|2022-12-09 20:05:00|6422.1|6420.3|6422.9|6421.1|6426.1|6423.9|6421.9|6420|211
1670616600000|2022-12-09 20:10:00|6422.7|6420.9|6423.1|6421.3|6424.3|6422.4|6422.6|6420.5|166
1670616900000|2022-12-09 20:15:00|6423.2|6421.4|6422.2|6420.4|6423.7|6421.9|6422|6420.2|209
1670617200000|2022-12-09 20:20:00|6422.1|6420.3|6423.2|6421.4|6424.1|6422.1|6421.8|6420|147
1670617500000|2022-12-09 20:25:00|6423.1|6421.3|6422.4|6420.6|6423.6|6421.5|6421.6|6419.8|221
1670617800000|2022-12-09 20:30:00|6422.3|6420.5|6422.6|6420.8|6424.1|6421.6|6421.9|6419.9|202
1670618100000|2022-12-09 20:35:00|6422.5|6420.7|6421.5|6419.7|6423.2|6421.4|6421.3|6419.5|174
1670618400000|2022-12-09 20:40:00|6421.4|6419.6|6420|6418.2|6421.7|6419.9|6419.6|6417.3|231
1670618700000|2022-12-09 20:45:00|6419.9|6418.1|6417.6|6415.8|6420.5|6418.3|6417.4|6415.3|209
1670619000000|2022-12-09 20:50:00|6417.9|6414.9|6418.4|6416.6|6419.1|6416.7|6415.6|6413.8|323
1670619300000|2022-12-09 20:55:00|6418.3|6416.5|6417.1|6415.3|6418.8|6416.6|6416.1|6414|273
1670619600000|2022-12-09 21:00:00|6417|6415.2|6417|6414|6417.7|6415.4|6416.3|6413.8|247
1670619900000|2022-12-09 21:05:00|6417.2|6414.2|6414.7|6412.9|6417.4|6415|6414.6|6412.1|296
1670620200000|2022-12-09 21:10:00|6414.6|6412.8|6413.4|6410.4|6415.3|6412.9|6412.4|6409.6|362
1670620500000|2022-12-09 21:15:00|6412.9|6409.9|6411.7|6409.9|6413.4|6410.9|6411.4|6408.8|145
1670620800000|2022-12-09 21:20:00|6412.3|6409.3|6413.5|6410.5|6413.6|6410.6|6411.7|6409.2|113
1670621100000|2022-12-09 21:25:00|6413.7|6410.7|6414.6|6411.6|6415.3|6412.3|6413.1|6410.1|238
1670621400000|2022-12-09 21:30:00|6414.5|6411.5|6414.6|6411.6|6415.1|6412.4|6413.9|6411.1|237
1670621700000|2022-12-09 21:35:00|6414.5|6411.5|6415.4|6412.4|6415.5|6412.9|6414.5|6411.5|152
1670622000000|2022-12-09 21:40:00|6415.3|6412.3|6414.5|6411.5|6417.2|6414.4|6414.5|6411.5|272
1670622300000|2022-12-09 21:45:00|6414.3|6411.3|6414.9|6411.9|6415.1|6412.1|6413.4|6410.4|149
1670622600000|2022-12-09 21:50:00|6415.1|6412.1|6418.4|6415.4|6418.9|6415.7|6414.8|6411.8|194
1670622900000|2022-12-09 21:55:00|6418.2|6415.2|6415.4|6411.4|6423.4|6419.4|6404.7|6400.7|636
1670792400000|2022-12-11 21:00:00|6411|6401|6407.6|6397.6|6411|6401|6407.6|6397.6|4
1670792700000|2022-12-11 21:05:00|6409|6399|6408.5|6398.5|6409|6399|6408.5|6398.5|2
1670793000000|2022-12-11 21:10:00|6407.4|6397.4|6405.7|6397.1|6409|6399|6405.4|6396.2|19
1670793300000|2022-12-11 21:15:00|6407.9|6399|6408.2|6398.2|6408.4|6399.6|6407.9|6397.9|17
1670793600000|2022-12-11 21:20:00|6408.1|6399.9|6408.2|6399.9|6408.2|6399.9|6407.5|6397.5|5
1670793900000|2022-12-11 21:25:00|6408.1|6398.2|6408.1|6401.1|6408.1|6401.1|6408.1|6398.2|3
1670794200000|2022-12-11 21:30:00|6411.2|6401.6|6414.3|6404.3|6414.3|6404.3|6411.2|6401.6|6
1670794500000|2022-12-11 21:35:00|6411.6|6401.6|6412.8|6402.8|6416.2|6407|6409.1|6401.6|20
1670794800000|2022-12-11 21:40:00|6412.9|6402.9|6412.8|6402.8|6413.2|6403.2|6412|6402|14
1670795100000|2022-12-11 21:45:00|6412.9|6402.9|6409.4|6399.4|6413.5|6403.5|6405|6397.7|97
1670795400000|2022-12-11 21:50:00|6409.7|6399.7|6413.7|6406.2|6416.4|6406.5|6403.1|6396.4|46
1670795700000|2022-12-11 21:55:00|6411.9|6406.5|6405.9|6396.2|6413.4|6406.9|6405.9|6396.2|27
1670796000000|2022-12-11 22:00:00|6408.1|6398.1|6416.6|6407.2|6419.8|6409.8|6408.1|6398.1|29
1670796300000|2022-12-11 22:05:00|6417.3|6407.3|6411|6405.1|6419.8|6409.8|6409.9|6405|57
1670796600000|2022-12-11 22:10:00|6410.7|6404.6|6413|6407.1|6414.1|6407.1|6407.9|6397.9|25
1670796900000|2022-12-11 22:15:00|6412.6|6406.9|6411.8|6405.3|6419|6409|6406.5|6396.5|74
1670797200000|2022-12-11 22:20:00|6411.2|6405.5|6412.6|6407.4|6419.4|6409.4|6409.3|6404.4|42
1670797500000|2022-12-11 22:25:00|6411.3|6407.6|6411.3|6406.4|6411.3|6407.6|6411.3|6406.4|6
1670797800000|2022-12-11 22:30:00|6411.4|6404.3|6411.6|6405|6414.3|6406.5|6410.2|6400.6|43
1670798100000|2022-12-11 22:35:00|6409.7|6404.4|6410.7|6403.1|6413.7|6405|6409.7|6401.6|46
1670798400000|2022-12-11 22:40:00|6411.1|6405.3|6412.7|6407.2|6419.6|6410.6|6410.8|6403.6|123
1670798700000|2022-12-11 22:45:00|6413.4|6407.5|6410.7|6403.1|6415.7|6409.7|6409.7|6402|75
1670799000000|2022-12-11 22:50:00|6409.7|6403.3|6410.4|6406.4|6412.6|6407.1|6409.7|6402.2|49
1670799300000|2022-12-11 22:55:00|6410.6|6406.6|6410.3|6406.3|6411.2|6407.2|6409.5|6405.8|39
1670799600000|2022-12-11 23:00:00|6409.8|6405.8|6409|6406|6413.3|6410.2|6408.6|6405.8|163
1670799900000|2022-12-11 23:05:00|6409.1|6406.1|6406|6403|6409.5|6407.1|6404.7|6402.2|134
1670800200000|2022-12-11 23:10:00|6405.8|6402.8|6404.8|6401.8|6406|6403.4|6403.1|6400.5|224
1670800500000|2022-12-11 23:15:00|6404.7|6401.7|6403.9|6400.9|6405.6|6402.6|6402.7|6400.6|229
1670800800000|2022-12-11 23:20:00|6403.8|6400.8|6404.5|6401.5|6405.2|6402.4|6402.1|6399.8|220
1670801100000|2022-12-11 23:25:00|6404.1|6401.1|6403.4|6400.4|6405|6402.6|6402|6399|203
1670801400000|2022-12-11 23:30:00|6403.3|6400.3|6402.2|6399.2|6404|6401|6401.9|6398.9|156
1670801700000|2022-12-11 23:35:00|6402.1|6399.1|6400.4|6397.4|6402.2|6399.2|6399.1|6396.1|183
1670802000000|2022-12-11 23:40:00|6400.2|6397.2|6398.2|6395.2|6401.8|6398.8|6394.9|6392.2|204
1670802300000|2022-12-11 23:45:00|6398.1|6395.1|6394.5|6391.5|6399.3|6396.3|6393.8|6391.3|215
1670802600000|2022-12-11 23:50:00|6394.6|6391.6|6392.8|6389.8|6394.6|6392.1|6392.1|6389.1|194
1670802900000|2022-12-11 23:55:00|6392.9|6389.9|6393.4|6390.4|6394.1|6391.1|6392.5|6389.5|189
1670803200000|2022-12-12 00:00:00|6393.3|6390.3|6389.1|6386.1|6393.3|6390.3|6386.2|6383.9|359
1670803500000|2022-12-12 00:05:00|6389.2|6386.2|6387|6385.2|6389.2|6386.2|6384.3|6381.7|359
1670803800000|2022-12-12 00:10:00|6387.1|6385.3|6389.4|6386.4|6391.6|6389.4|6387.1|6384.7|249
1670804100000|2022-12-12 00:15:00|6389.3|6386.3|6391.5|6389.7|6392.1|6389.7|6388.3|6386|231
1670804400000|2022-12-12 00:20:00|6392|6390.2|6391.3|6389.5|6392.5|6390.3|6389.4|6387|176
1670804700000|2022-12-12 00:25:00|6391.4|6389.6|6392|6390.2|6392.6|6390.8|6389.6|6387.4|231
1670805000000|2022-12-12 00:30:00|6392.1|6390.3|6394.4|6391.4|6394.9|6392.6|6391.4|6389.6|230
1670805300000|2022-12-12 00:35:00|6394.3|6391.3|6385|6382|6394.5|6392|6384.4|6381.9|307
1670805600000|2022-12-12 00:40:00|6385.1|6382.1|6387.5|6385.7|6388.1|6386.3|6384.4|6382.1|269
1670805900000|2022-12-12 00:45:00|6387.4|6385.6|6384.7|6382.9|6388.1|6386.3|6384.5|6382.7|326
1670806200000|2022-12-12 00:50:00|6384.5|6382.7|6386.5|6384.7|6388.9|6387.1|6383.7|6381.9|419
1670806500000|2022-12-12 00:55:00|6386.9|6385.1|6387.8|6386|6389.6|6387.8|6385.2|6383.4|356
1670806800000|2022-12-12 01:00:00|6387.9|6386.1|6387.6|6385.8|6388.6|6386.8|6385.4|6383.6|318
1670807100000|2022-12-12 01:05:00|6387.5|6385.7|6382.2|6380.4|6387.9|6386.1|6380.9|6379.1|376
1670807400000|2022-12-12 01:10:00|6382.3|6380.5|6382.7|6380.9|6383.6|6381.4|6380.6|6378.8|406
1670807700000|2022-12-12 01:15:00|6382.8|6381|6388|6386.2|6389.2|6387.4|6382.7|6380.9|366
1670808000000|2022-12-12 01:20:00|6388.1|6386.3|6390.7|6388.9|6392|6389.8|6386.7|6384.9|290
1670808300000|2022-12-12 01:25:00|6390.8|6389|6392.7|6390.9|6394.2|6392.4|6390.7|6388.9|261
1670808600000|2022-12-12 01:30:00|6392.5|6390.7|6394.1|6392.3|6394.8|6393|6392.2|6390.1|304
1670808900000|2022-12-12 01:35:00|6394|6392.2|6394|6392.2|6394.9|6393.1|6392.6|6390.4|276
1670809200000|2022-12-12 01:40:00|6393.7|6391.9|6391.4|6389.6|6394.6|6392.8|6390.8|6388.9|383
1670809500000|2022-12-12 01:45:00|6391.3|6389.5|6387.2|6385.4|6392.5|6390.5|6386.9|6384.9|362
1670809800000|2022-12-12 01:50:00|6387.3|6385.5|6388.2|6386.4|6388.6|6386.8|6386.2|6384.2|326
1670810100000|2022-12-12 01:55:00|6388.3|6386.5|6389.8|6388|6390.2|6388.4|6386.4|6384.6|305
1670810400000|2022-12-12 02:00:00|6389.7|6387.9|6387.2|6385.4|6389.7|6387.9|6385.6|6383.8|328
1670810700000|2022-12-12 02:05:00|6387.1|6385.3|6387.9|6386.1|6389|6387.2|6386.6|6384.3|291
1670811000000|2022-12-12 02:10:00|6387.8|6386|6388.9|6387.1|6389.5|6387.4|6387|6384.7|289
1670811300000|2022-12-12 02:15:00|6388.8|6387|6386.9|6385.1|6389.4|6387.6|6386.7|6384.5|266
1670811600000|2022-12-12 02:20:00|6387|6385.2|6385.2|6383.4|6387.2|6385.2|6384.7|6382.9|238
1670811900000|2022-12-12 02:25:00|6385.1|6383.3|6386.8|6385|6386.9|6385.1|6383.9|6382.1|277
1670812200000|2022-12-12 02:30:00|6386.7|6384.9|6391.2|6389.4|6391.8|6390|6386.6|6384.8|260
1670812500000|2022-12-12 02:35:00|6391.1|6389.3|6391.8|6390|6392.1|6390.1|6390.8|6388.9|211
1670812800000|2022-12-12 02:40:00|6391.9|6390.1|6392.9|6391.1|6394|6391.9|6391.9|6390.1|208
1670813100000|2022-12-12 02:45:00|6393|6391.2|6391.6|6389.8|6394.3|6392.5|6391.4|6389.5|202
1670813400000|2022-12-12 02:50:00|6391.5|6389.7|6390.6|6388.8|6391.5|6389.7|6389.6|6387.4|213
1670813700000|2022-12-12 02:55:00|6390.5|6388.7|6391|6389.2|6391.5|6389.6|6389.9|6388.1|187
1670814000000|2022-12-12 03:00:00|6391.1|6389.3|6391.8|6390|6393.6|6391.4|6391|6389|231
1670814300000|2022-12-12 03:05:00|6391.9|6390.1|6393.4|6391.6|6394.6|6392.6|6391.8|6389.9|232
1670814600000|2022-12-12 03:10:00|6393.3|6391.5|6392.2|6390.4|6393.5|6391.7|6391.9|6389.9|216
1670814900000|2022-12-12 03:15:00|6392.1|6390.3|6391.7|6389.9|6393.1|6391.3|6391.6|6389.8|187
1670815200000|2022-12-12 03:20:00|6391.5|6389.7|6391.1|6389.3|6392.4|6390.6|6390|6388.2|253
1670815500000|2022-12-12 03:25:00|6391.2|6389.4|6394|6391|6394.1|6391.9|6391.1|6389.1|221
1670815800000|2022-12-12 03:30:00|6393.9|6390.9|6396.7|6394.9|6397.7|6395.3|6393.6|6390.9|171
1670816100000|2022-12-12 03:35:00|6396.8|6395|6395.4|6393.6|6397.2|6395.4|6393.6|6391.8|168
1670816400000|2022-12-12 03:40:00|6395.5|6393.7|6395.4|6393.6|6396.5|6394.7|6394.9|6393.1|223
1670816700000|2022-12-12 03:45:00|6395.1|6393.3|6396.3|6394.5|6397|6395.2|6395|6393|284
1670817000000|2022-12-12 03:50:00|6396.4|6394.6|6396.3|6394.5|6396.5|6394.7|6395.7|6393.4|236
1670817300000|2022-12-12 03:55:00|6396.5|6394.7|6396.9|6395.1|6398|6396.2|6396|6394.2|192
1670817600000|2022-12-12 04:00:00|6396.8|6395|6395.7|6393.9|6397.4|6395.6|6395.5|6393.7|266
1670817900000|2022-12-12 04:05:00|6395.6|6393.8|6397.6|6395.8|6398.7|6396.9|6395.6|6393.8|257
1670818200000|2022-12-12 04:10:00|6397.7|6395.9|6398.3|6396.5|6398.6|6396.7|6397.4|6395.5|158
1670818500000|2022-12-12 04:15:00|6398.4|6396.6|6398.4|6396.6|6398.5|6396.7|6397.3|6395.5|131
1670818800000|2022-12-12 04:20:00|6398.5|6396.7|6397.7|6395.9|6398.7|6396.9|6397.1|6395.3|225
1670819100000|2022-12-12 04:25:00|6397.6|6395.8|6398.3|6396.5|6398.6|6396.8|6397.3|6395.5|166
1670819400000|2022-12-12 04:30:00|6398.4|6396.6|6397.8|6396|6398.6|6396.8|6397.7|6395.4|252
1670819700000|2022-12-12 04:35:00|6397.9|6396.1|6399.1|6397.3|6399.6|6397.4|6397.5|6395.3|202
1670820000000|2022-12-12 04:40:00|6399.2|6397.4|6399|6397.2|6401|6399.2|6398.8|6397|148
1670820300000|2022-12-12 04:45:00|6398.9|6397.1|6398.3|6396.5|6400.5|6398.7|6397.9|6396.1|180
1670820600000|2022-12-12 04:50:00|6398.2|6396.4|6397.9|6396.1|6399.5|6397.7|6397.8|6396|204
1670820900000|2022-12-12 04:55:00|6397.8|6396|6396.9|6395.1|6398.1|6396.1|6396.4|6394|174
1670821200000|2022-12-12 05:00:00|6396.8|6395|6397.6|6395.8|6398.3|6396.1|6395.9|6394.1|244
1670821500000|2022-12-12 05:05:00|6397.4|6395.6|6397.1|6395.3|6397.6|6395.8|6394.1|6392.3|232
1670821800000|2022-12-12 05:10:00|6397.2|6395.4|6391|6389.2|6397.3|6395.5|6390|6388|321
1670822100000|2022-12-12 05:15:00|6391.2|6389.4|6392.1|6390.3|6392.6|6390.8|6390.4|6388.5|201
1670822400000|2022-12-12 05:20:00|6392|6390.2|6391|6389.2|6393|6390.6|6390.4|6388.6|231
1670822700000|2022-12-12 05:25:00|6391.1|6389.3|6392.5|6390.7|6394.2|6391.8|6391|6389.1|234
1670823000000|2022-12-12 05:30:00|6392.6|6390.8|6393.5|6391.7|6394.8|6393|6392|6390.2|215
1670823300000|2022-12-12 05:35:00|6393.6|6391.8|6393.9|6392.1|6395.5|6393.4|6393.1|6391.3|276
1670823600000|2022-12-12 05:40:00|6393.8|6392|6393.9|6392.1|6395.5|6393.3|6393.6|6391.7|226
1670823900000|2022-12-12 05:45:00|6393.8|6392|6391.2|6389.4|6394.4|6392.6|6390.7|6388.9|173
1670824200000|2022-12-12 05:50:00|6391.1|6389.3|6392.1|6390.3|6392.3|6390.5|6390.3|6388.4|189
1670824500000|2022-12-12 05:55:00|6392.2|6390.4|6390.8|6389|6392.3|6390.5|6389.5|6387.4|218
1670824800000|2022-12-12 06:00:00|6390.7|6388.9|6388.4|6386.6|6391.3|6389.5|6388.3|6386.5|336
1670825100000|2022-12-12 06:05:00|6388.3|6386.5|6391.3|6389.5|6391.4|6389.6|6387.8|6385.5|297
1670825400000|2022-12-12 06:10:00|6391.4|6389.6|6391.2|6389.4|6392.1|6390.2|6389.3|6387.4|169
1670825700000|2022-12-12 06:15:00|6391.1|6389.3|6390|6388.2|6391.1|6389.3|6388.7|6386.9|248
1670826000000|2022-12-12 06:20:00|6389.9|6388.1|6386.1|6384.3|6390.4|6388.6|6385.5|6383.3|270
1670826300000|2022-12-12 06:25:00|6386.3|6384.5|6388.4|6386.6|6389|6387.2|6385.5|6383.6|291
1670826600000|2022-12-12 06:30:00|6388.9|6387.1|6387.9|6386.1|6389.8|6387.9|6387.6|6385.8|263
1670826900000|2022-12-12 06:35:00|6387.8|6386|6390.4|6388.6|6390.4|6388.6|6387.7|6385.9|197
1670827200000|2022-12-12 06:40:00|6390.3|6388.5|6390.8|6389|6391|6389.2|6389.3|6387.5|206
1670827500000|2022-12-12 06:45:00|6390.9|6389.1|6393.6|6391.8|6395.1|6393.2|6390.6|6388.8|313
1670827800000|2022-12-12 06:50:00|6393.7|6391.9|6393.8|6392|6394.4|6392.6|6391.8|6389.8|244
1670828100000|2022-12-12 06:55:00|6393.7|6391.9|6392.4|6390.6|6394.5|6392.7|6390.8|6389|285
1670828400000|2022-12-12 07:00:00|6392.6|6389.6|6394.2|6392.4|6395.2|6393.3|6390.9|6389.1|430
1670828700000|2022-12-12 07:05:00|6394|6392.2|6391.3|6389.5|6394.5|6392.7|6388.9|6386.9|482
1670829000000|2022-12-12 07:10:00|6391.4|6389.6|6392.3|6390.5|6394.5|6392.7|6391|6389.2|405
1670829300000|2022-12-12 07:15:00|6392.2|6390.4|6387.8|6386|6394.1|6392.3|6387.6|6385.8|454
1670829600000|2022-12-12 07:20:00|6388.2|6386.4|6388.9|6387.1|6389.4|6387.6|6387.3|6385.5|391
1670829900000|2022-12-12 07:25:00|6389|6387.2|6396.4|6394.6|6397.3|6395.5|6387.7|6385.9|423
1670830200000|2022-12-12 07:30:00|6396.3|6394.5|6393.1|6391.3|6398.6|6396.8|6393|6391.2|485
1670830500000|2022-12-12 07:35:00|6393|6391.2|6393.9|6392.1|6394.9|6393.1|6392.6|6390.8|341
1670830800000|2022-12-12 07:40:00|6394.3|6392.5|6397.7|6395.9|6398.8|6397|6392.9|6391.1|444
1670831100000|2022-12-12 07:45:00|6397.6|6395.8|6401|6399.2|6403.9|6402.1|6397.2|6395.4|426
1670831400000|2022-12-12 07:50:00|6400.9|6399.1|6400.6|6398.8|6403.8|6402|6400|6398.2|356
1670831700000|2022-12-12 07:55:00|6400.7|6398.9|6401.5|6399.7|6403.1|6401.3|6399.9|6398.1|399
1670832000000|2022-12-12 08:00:00|6401.2|6399.4|6395.8|6394|6401.9|6400.1|6394.4|6392.6|473
1670832300000|2022-12-12 08:05:00|6395.7|6393.9|6389.3|6387.5|6395.9|6394.1|6388.3|6386.3|492
1670832600000|2022-12-12 08:10:00|6389.4|6387.6|6386.2|6384.4|6389.5|6387.7|6386.1|6384.3|424
1670832900000|2022-12-12 08:15:00|6386.1|6384.3|6384.4|6382.6|6389.5|6387.2|6383.9|6381.9|456
1670833200000|2022-12-12 08:20:00|6384.3|6382.5|6386.2|6384.4|6387.9|6386.1|6383.8|6382|416
1670833500000|2022-12-12 08:25:00|6386.3|6384.5|6386.2|6384.4|6388|6386.1|6384.2|6382.4|405
1670833800000|2022-12-12 08:30:00|6386.1|6384.3|6391.6|6389.8|6392.7|6390.9|6385.2|6383.4|519
1670834100000|2022-12-12 08:35:00|6391.4|6389.6|6394|6392.2|6394.7|6392.9|6390.4|6388.6|432
1670834400000|2022-12-12 08:40:00|6393.9|6392.1|6394.7|6392.9|6395.6|6393.8|6393.1|6391.3|362
1670834700000|2022-12-12 08:45:00|6394.6|6392.8|6399.1|6397.3|6399.5|6397.7|6394|6392.2|391
1670835000000|2022-12-12 08:50:00|6399|6397.2|6398.7|6396.9|6400.2|6398.4|6398|6396.2|353
1670835300000|2022-12-12 08:55:00|6398.6|6396.8|6396.9|6395.1|6399.3|6397.5|6396|6394.2|423
1670835600000|2022-12-12 09:00:00|6397.1|6395.3|6399.6|6397.8|6400.9|6399.1|6395.3|6393.5|420
1670835900000|2022-12-12 09:05:00|6399.7|6397.9|6402.4|6400.6|6403.3|6401.5|6397.7|6395.9|428
1670836200000|2022-12-12 09:10:00|6402.8|6401|6402|6400.2|6406.3|6404.5|6401.8|6400|347
1670836500000|2022-12-12 09:15:00|6401.9|6400.1|6401.3|6399.5|6404.6|6402.8|6400.2|6398.4|383
1670836800000|2022-12-12 09:20:00|6401.2|6399.4|6401.4|6399.6|6402.9|6401.1|6400.4|6398.6|285
1670837100000|2022-12-12 09:25:00|6401.5|6399.7|6401.4|6399.6|6403.4|6401.3|6401.1|6399.3|338
1670837400000|2022-12-12 09:30:00|6401.3|6399.5|6404.8|6403|6405.2|6403.4|6401.3|6399.5|352
1670837700000|2022-12-12 09:35:00|6404.9|6403.1|6406.1|6404.3|6407.3|6405.4|6403.9|6401.9|327
1670838000000|2022-12-12 09:40:00|6406.2|6404.4|6410.7|6408.9|6411|6409.2|6405.2|6402.8|322
1670838300000|2022-12-12 09:45:00|6410.8|6409|6413|6411.2|6414.1|6412.3|6409|6407.2|358
1670838600000|2022-12-12 09:50:00|6413.1|6411.3|6414.2|6412.4|6414.3|6412.5|6411.2|6409.4|327
1670838900000|2022-12-12 09:55:00|6414.3|6412.5|6419.9|6418.1|6422.4|6420.6|6414.3|6412.5|376
1670839200000|2022-12-12 10:00:00|6419.8|6418|6419.9|6418.1|6420.3|6418.5|6417.2|6415.4|398
1670839500000|2022-12-12 10:05:00|6419.8|6418|6418.2|6416.4|6419.8|6418|6417.2|6415.4|340
1670839800000|2022-12-12 10:10:00|6418|6416.2|6417.6|6415.8|6418.6|6416.8|6415.3|6413.5|312
1670840100000|2022-12-12 10:15:00|6417.5|6415.7|6417.5|6415.7|6419.5|6417.6|6416.5|6414.7|241
1670840400000|2022-12-12 10:20:00|6417.4|6415.6|6420.6|6418.8|6421.1|6419.3|6417.2|6415.4|273
1670840700000|2022-12-12 10:25:00|6420.5|6418.7|6417.6|6415.8|6422.8|6421|6416.7|6414.9|256
1670841000000|2022-12-12 10:30:00|6417.7|6415.9|6413.3|6411.5|6417.7|6415.9|6413.3|6410.9|277
1670841300000|2022-12-12 10:35:00|6413.4|6411.6|6410.7|6408.9|6414.3|6411.9|6410.4|6408.6|269
1670841600000|2022-12-12 10:40:00|6410.6|6408.8|6414.3|6412.5|6416.3|6414.5|6410.2|6408.4|338
1670841900000|2022-12-12 10:45:00|6414.6|6412.8|6414.9|6413.1|6415.5|6413.7|6413.7|6411.9|301
1670842200000|2022-12-12 10:50:00|6414.8|6413|6415.1|6413.3|6416.8|6415|6414|6412.2|276
1670842500000|2022-12-12 10:55:00|6415.2|6413.4|6415.2|6413.4|6416.3|6414.5|6413.6|6411.8|292
1670842800000|2022-12-12 11:00:00|6415.1|6413.3|6410.8|6409|6415.2|6413.4|6409.5|6407.7|321
1670843100000|2022-12-12 11:05:00|6410.9|6409.1|6410.3|6408.5|6411.4|6409.6|6408.5|6406.7|351
1670843400000|2022-12-12 11:10:00|6410.1|6408.3|6409.6|6407.8|6411.7|6409.9|6409.4|6407.6|330
1670843700000|2022-12-12 11:15:00|6409.5|6407.7|6410|6408.2|6410.3|6408.5|6407.1|6405.3|270
1670844000000|2022-12-12 11:20:00|6410.4|6408.6|6410.4|6408.6|6411.7|6409.9|6409.5|6407.7|274
1670844300000|2022-12-12 11:25:00|6410.3|6408.5|6409|6407.2|6411.2|6409.4|6408.2|6406.4|246
1670844600000|2022-12-12 11:30:00|6409.1|6407.3|6409.1|6407.3|6410.5|6408.7|6407.5|6405.7|234
1670844900000|2022-12-12 11:35:00|6409|6407.2|6408.1|6406.3|6410.3|6408.5|6407.4|6405.6|280
1670845200000|2022-12-12 11:40:00|6408.3|6406.5|6408.7|6406.9|6410.1|6408.3|6408|6406.2|208
1670845500000|2022-12-12 11:45:00|6408.8|6407|6408.2|6406.4|6408.8|6407|6405.9|6404.1|318
1670845800000|2022-12-12 11:50:00|6408|6406.2|6405.5|6403.7|6408|6406.2|6404.6|6402.8|270
1670846100000|2022-12-12 11:55:00|6405.6|6403.8|6399.6|6396.6|6406.1|6404.3|6398.8|6396.6|323
1670846400000|2022-12-12 12:00:00|6399|6397.2|6398.7|6396.9|6401.1|6398.3|6397|6394.7|311
1670846700000|2022-12-12 12:05:00|6398.5|6396.7|6398.8|6397|6398.9|6397.1|6397.2|6395.4|308
1670847000000|2022-12-12 12:10:00|6398.7|6396.9|6403.6|6401.8|6404.2|6402.4|6397.9|6396.1|228
1670847300000|2022-12-12 12:15:00|6403.5|6401.7|6401.3|6398.3|6403.8|6402|6400.1|6398.2|262
1670847600000|2022-12-12 12:20:00|6400.7|6398.9|6403.3|6401.5|6403.5|6401.7|6400.2|6398.4|212
1670847900000|2022-12-12 12:25:00|6403.2|6401.4|6402.9|6401.1|6404.3|6402.5|6402.7|6400.9|149
1670848200000|2022-12-12 12:30:00|6402.8|6401|6398.2|6396.4|6404.2|6402.4|6397.8|6396|307
1670848500000|2022-12-12 12:35:00|6398.3|6396.5|6398.5|6396.7|6402.5|6400.7|6398.2|6396.4|319
1670848800000|2022-12-12 12:40:00|6398.4|6396.6|6394.8|6393|6399.6|6397.8|6393.7|6391.9|229
1670849100000|2022-12-12 12:45:00|6394.9|6393.1|6396|6394.2|6397.3|6395.5|6394.8|6393|344
1670849400000|2022-12-12 12:50:00|6396.1|6394.3|6395.9|6394.1|6396.7|6394.9|6394.9|6393.1|312
1670849700000|2022-12-12 12:55:00|6395.8|6394|6392.3|6390.5|6396|6394.2|6390.6|6388.8|342
1670850000000|2022-12-12 13:00:00|6392.5|6390.7|6389.3|6387.5|6393.2|6391.4|6388.2|6386.4|389
1670850300000|2022-12-12 13:05:00|6389.4|6387.6|6391.6|6389.8|6393|6390.8|6388.7|6386.9|309
1670850600000|2022-12-12 13:10:00|6391.7|6389.9|6393.2|6391.4|6393.8|6392|6391|6389.2|284
1670850900000|2022-12-12 13:15:00|6393.1|6391.3|6391.6|6389.8|6393.4|6391.4|6390.5|6388.7|286
1670851200000|2022-12-12 13:20:00|6392.5|6390.7|6394.1|6392.3|6395|6393.2|6390.1|6388.3|307
1670851500000|2022-12-12 13:25:00|6394.2|6392.4|6395.2|6393.4|6395.7|6393.9|6393.6|6391.8|318
1670851800000|2022-12-12 13:30:00|6395.1|6393.3|6396.2|6394.4|6396.5|6394.7|6393.7|6391.9|237
1670852100000|2022-12-12 13:35:00|6396.3|6394.5|6394.8|6393|6396.7|6394.9|6394.4|6392.6|209
1670852400000|2022-12-12 13:40:00|6394.7|6392.9|6393.6|6391.8|6395.3|6393.5|6393.1|6391.3|260
1670852700000|2022-12-12 13:45:00|6393.8|6392|6397.7|6395.9|6397.9|6396.1|6393.5|6391.7|270
1670853000000|2022-12-12 13:50:00|6397.8|6396|6396.9|6395.1|6400.1|6398.3|6396.5|6394.7|318
1670853300000|2022-12-12 13:55:00|6396.8|6395|6398.5|6396.7|6399.8|6398|6395.9|6394.1|316
1670853600000|2022-12-12 14:00:00|6398.4|6396.6|6395.4|6393.6|6400.2|6398.4|6395|6393.2|341
1670853900000|2022-12-12 14:05:00|6395.5|6393.7|6397.9|6396.1|6400.2|6398.4|6395.1|6393.3|367
1670854200000|2022-12-12 14:10:00|6398|6396.2|6397.9|6396.1|6399.6|6397.8|6397|6395.2|333
1670854500000|2022-12-12 14:15:00|6397.7|6395.9|6395.2|6393.4|6400.7|6398.9|6395.2|6393.4|319
1670854800000|2022-12-12 14:20:00|6395|6393.2|6397.4|6395.6|6398.1|6396.3|6394.5|6392.7|323
1670855100000|2022-12-12 14:25:00|6397.5|6395.7|6395.5|6393.7|6397.5|6395.7|6394.7|6392.9|295
1670855400000|2022-12-12 14:30:00|6395.2|6393.4|6396.7|6394.9|6398.6|6396.8|6393.4|6391.6|592
1670855700000|2022-12-12 14:35:00|6396.8|6395|6388.1|6386.3|6397|6395.2|6388|6386.2|434
1670856000000|2022-12-12 14:40:00|6388|6386.2|6386.6|6384.8|6389.2|6387.4|6384.5|6382.3|481
1670856300000|2022-12-12 14:45:00|6386.7|6384.9|6392|6390.2|6392.6|6390.8|6385.9|6384.1|530
1670856600000|2022-12-12 14:50:00|6392.1|6390.3|6391.7|6389.9|6393.5|6391.7|6391|6389.2|441
1670856900000|2022-12-12 14:55:00|6391.6|6389.8|6389.9|6388.1|6395|6393.2|6389.4|6387.6|398
1670857200000|2022-12-12 15:00:00|6390.1|6388.3|6388.8|6387|6391.8|6390|6385.2|6383.4|473
1670857500000|2022-12-12 15:05:00|6389.2|6387.4|6397.1|6395.3|6397.7|6395.9|6388.6|6386.8|520
1670857800000|2022-12-12 15:10:00|6397.2|6395.4|6399.6|6397.8|6402.5|6400.1|6395.3|6393.5|490
1670858100000|2022-12-12 15:15:00|6399.5|6397.7|6393.3|6391.5|6400.3|6398.5|6392.9|6391.1|506
1670858400000|2022-12-12 15:20:00|6393.4|6391.6|6392.1|6390.3|6393.4|6391.6|6386.9|6385.1|429
1670858700000|2022-12-12 15:25:00|6392|6390.2|6391|6389.2|6395.4|6393.6|6390.4|6388.6|365
1670859000000|2022-12-12 15:30:00|6391.1|6389.3|6387.1|6385.3|6391.1|6389.3|6385.3|6383.5|433
1670859300000|2022-12-12 15:35:00|6386.8|6385|6384.5|6382.7|6387.9|6386.1|6383.7|6381.9|380
1670859600000|2022-12-12 15:40:00|6384.4|6382.6|6384.6|6382.8|6385.5|6383.7|6381.4|6379.6|410
1670859900000|2022-12-12 15:45:00|6384.7|6382.9|6382.5|6380.7|6385.7|6383.9|6381.9|6379.9|373
1670860200000|2022-12-12 15:50:00|6382.4|6380.6|6377.4|6375.6|6382.5|6380.7|6376.8|6375|411
1670860500000|2022-12-12 15:55:00|6377.3|6375.5|6377.1|6375.3|6379.5|6377.7|6375.8|6374|488
1670860800000|2022-12-12 16:00:00|6377|6375.2|6378.1|6376.3|6379.1|6377.3|6375|6373.2|522
1670861100000|2022-12-12 16:05:00|6378.2|6376.4|6375.5|6373.7|6380.1|6378.3|6375.2|6373.4|443
1670861400000|2022-12-12 16:10:00|6375.4|6373.6|6368|6366.2|6375.4|6373.6|6367.4|6365.6|434
1670861700000|2022-12-12 16:15:00|6368.1|6366.3|6369.4|6367.6|6370|6368.2|6366.4|6364.6|417
1670862000000|2022-12-12 16:20:00|6369.3|6367.5|6371.9|6370.1|6373.1|6371.3|6369|6367.2|371
1670862300000|2022-12-12 16:25:00|6371.8|6370|6373.2|6371.4|6374.4|6372.6|6371.5|6369.7|330
1670862600000|2022-12-12 16:30:00|6373.6|6371.8|6370|6368.2|6373.9|6371.8|6369.2|6367.4|370
1670862900000|2022-12-12 16:35:00|6370.1|6368.3|6370.2|6368.4|6373.4|6371.6|6369.8|6368|383
1670863200000|2022-12-12 16:40:00|6370|6368.2|6368.9|6367.1|6371.4|6369.4|6367.4|6365.6|439
1670863500000|2022-12-12 16:45:00|6368.8|6367|6374.3|6372.5|6375.1|6373.3|6368.6|6366.8|329
1670863800000|2022-12-12 16:50:00|6374.2|6372.4|6373.7|6371.9|6376|6374.2|6373.6|6371.8|222
1670864100000|2022-12-12 16:55:00|6374.1|6372.3|6377.4|6375.6|6378|6376.2|6374|6372.2|306
1670864400000|2022-12-12 17:00:00|6377.5|6375.7|6381.2|6379.4|6381.8|6380|6376.9|6375.1|345
1670864700000|2022-12-12 17:05:00|6381.1|6379.3|6381.3|6379.5|6381.4|6379.6|6378.7|6376.9|273
1670865000000|2022-12-12 17:10:00|6381.4|6379.6|6377.4|6375.6|6381.8|6380|6377.3|6375.5|245
1670865300000|2022-12-12 17:15:00|6377.3|6375.5|6380.3|6378.5|6380.7|6378.9|6377|6375.2|241
1670865600000|2022-12-12 17:20:00|6380.5|6378.7|6377.2|6375.4|6380.7|6378.9|6377.1|6375.3|225
1670865900000|2022-12-12 17:25:00|6377.1|6375.3|6375.2|6373.4|6378.6|6376.8|6374.9|6373.1|268
1670866200000|2022-12-12 17:30:00|6375.1|6373.3|6375.6|6373.8|6376.1|6374.3|6374|6372.2|292
1670866500000|2022-12-12 17:35:00|6375.5|6373.7|6376|6374.2|6376.8|6374.7|6374.7|6372.9|233
1670866800000|2022-12-12 17:40:00|6375.9|6374.1|6373.1|6371.3|6377.1|6375.3|6371.9|6370.1|278
1670867100000|2022-12-12 17:45:00|6373.2|6371.4|6373|6371.2|6374.6|6372.8|6372.8|6371|178
1670867400000|2022-12-12 17:50:00|6372.9|6371.1|6378.5|6376.7|6378.8|6377|6372.9|6371.1|267
1670867700000|2022-12-12 17:55:00|6378.6|6376.8|6381.7|6377.7|6381.8|6379.2|6378.5|6374.5|203
1670868000000|2022-12-12 18:00:00|6382.1|6378.1|6373.4|6370.4|6386.7|6382.7|6369|6365|486
1670868300000|2022-12-12 18:05:00|6372.6|6370.8|6375.1|6373.3|6375.8|6374|6372.6|6370.8|397
1670868600000|2022-12-12 18:10:00|6375.2|6373.4|6372.6|6370.8|6376.1|6374.3|6371.5|6369.7|368
1670868900000|2022-12-12 18:15:00|6372.5|6370.7|6370.5|6368.7|6373.9|6372.1|6370.1|6368.3|429
1670869200000|2022-12-12 18:20:00|6370.6|6368.8|6372.3|6370.5|6373|6371.2|6369.6|6367.7|338
1670869500000|2022-12-12 18:25:00|6372.4|6370.6|6373.8|6372|6374.4|6372.5|6372|6370.2|278
1670869800000|2022-12-12 18:30:00|6373.7|6371.9|6371.1|6369.3|6373.8|6372|6369.7|6367.9|355
1670870100000|2022-12-12 18:35:00|6371|6369.2|6371.4|6369.6|6371.5|6369.7|6369.4|6367.6|282
1670870400000|2022-12-12 18:40:00|6371.3|6369.5|6376.1|6374.3|6376.5|6374.7|6371.3|6369.5|227
1670870700000|2022-12-12 18:45:00|6375.9|6374.1|6377.7|6375.9|6378.6|6376.5|6374.6|6372.8|247
1670871000000|2022-12-12 18:50:00|6377.8|6376|6375.5|6373.7|6377.8|6376|6374.8|6373|260
1670871300000|2022-12-12 18:55:00|6375.3|6373.5|6375|6373.2|6377.1|6375.3|6374.8|6373|237
1670871600000|2022-12-12 19:00:00|6375.5|6373.7|6373|6371.2|6376.1|6374.3|6372.8|6371|264
1670871900000|2022-12-12 19:05:00|6373.1|6371.3|6369.8|6368|6374|6372.2|6368.6|6366.8|220
1670872200000|2022-12-12 19:10:00|6369.7|6367.9|6371|6369.2|6371.9|6370.1|6368.9|6367.1|214
1670872500000|2022-12-12 19:15:00|6370.6|6368.8|6372.5|6370.7|6372.7|6370.9|6370.4|6368.6|222
1670872800000|2022-12-12 19:20:00|6372.4|6370.6|6372.9|6371.1|6373|6371.2|6371.4|6369.6|210
1670873100000|2022-12-12 19:25:00|6372.5|6370.7|6373.5|6371.7|6375.2|6373.4|6371|6369.2|204
1670873400000|2022-12-12 19:30:00|6373.4|6371.6|6372|6370.2|6373.9|6372.1|6371.7|6369.9|193
1670873700000|2022-12-12 19:35:00|6372.1|6370.3|6372.2|6370.4|6373.6|6371.7|6371.5|6369.7|196
1670874000000|2022-12-12 19:40:00|6372.3|6370.5|6375.6|6373.8|6378.3|6376.2|6372.3|6370.5|211
1670874300000|2022-12-12 19:45:00|6375.5|6373.7|6376|6374.2|6376.6|6374.8|6375.3|6373.5|268
1670874600000|2022-12-12 19:50:00|6375.9|6374.1|6377.7|6375.9|6378.6|6376.8|6374.9|6373.1|226
1670874900000|2022-12-12 19:55:00|6377.6|6375.8|6380.4|6378.6|6380.6|6378.8|6377|6375.2|341
1670875200000|2022-12-12 20:00:00|6380.5|6378.7|6380.6|6378.8|6380.9|6379.1|6378.9|6377.1|266
1670875500000|2022-12-12 20:05:00|6380.5|6378.7|6382.6|6380.8|6383|6381.2|6379.9|6378.1|177
1670875800000|2022-12-12 20:10:00|6382.5|6380.7|6380|6378.2|6384.1|6382.3|6379.9|6378.1|217
1670876100000|2022-12-12 20:15:00|6379.9|6378.1|6381.9|6380.1|6382.4|6380.6|6379.9|6378.1|255
1670876400000|2022-12-12 20:20:00|6381.8|6380|6384.1|6382.3|6384.3|6382.5|6381.4|6379.6|142
1670876700000|2022-12-12 20:25:00|6384|6382.2|6382.5|6380.7|6384.7|6382.9|6381.9|6380.1|236
1670877000000|2022-12-12 20:30:00|6382.8|6381|6384.9|6383.1|6385.5|6383.7|6382.3|6380.2|281
1670877300000|2022-12-12 20:35:00|6385|6383.2|6386.1|6384.3|6387.8|6385.8|6384.5|6382.7|261
1670877600000|2022-12-12 20:40:00|6386.2|6384.4|6384.4|6382.6|6387|6385.2|6383.8|6381.7|257
1670877900000|2022-12-12 20:45:00|6384.3|6382.5|6384.7|6382.9|6385.1|6383.3|6383.2|6381.4|189
1670878200000|2022-12-12 20:50:00|6384.6|6382.8|6385.1|6383.3|6386.3|6384.2|6384.5|6382.7|186
1670878500000|2022-12-12 20:55:00|6385.2|6383.4|6387.1|6385.3|6387.2|6385.4|6384.9|6382.8|200
1670878800000|2022-12-12 21:00:00|6387.2|6385.4|6386.5|6383.5|6387.5|6385.4|6385.7|6383.1|206
1670879100000|2022-12-12 21:05:00|6386.4|6383.4|6385.3|6382.3|6386.6|6384.2|6384.5|6382.1|152
1670879400000|2022-12-12 21:10:00|6385.1|6382.1|6384.4|6382.6|6385.4|6382.7|6384.2|6381.6|119
1670879700000|2022-12-12 21:15:00|6384.3|6382.5|6384.5|6381.5|6384.8|6382.6|6383.4|6381|130
1670880000000|2022-12-12 21:20:00|6383.8|6382|6385.5|6383.7|6386.1|6383.9|6382.8|6380.4|116
1670880300000|2022-12-12 21:25:00|6385.9|6384.1|6384.9|6383.1|6386.4|6384.2|6384.8|6382.4|192
1670880600000|2022-12-12 21:30:00|6385|6383.2|6384.3|6382.5|6385.6|6383.2|6383.9|6381.4|221
1670880900000|2022-12-12 21:35:00|6384.4|6382.6|6385.1|6382.1|6385.7|6382.9|6384.3|6381.8|201
1670881200000|2022-12-12 21:40:00|6385|6382|6385|6382|6385.3|6382.9|6384|6381.6|237
1670881500000|2022-12-12 21:45:00|6385.1|6382.1|6384.4|6381.4|6385.1|6382.1|6384|6381|88
1670881800000|2022-12-12 21:50:00|6384.5|6381.5|6384.9|6381.9|6385.1|6382.1|6384.2|6381.2|75
1670882100000|2022-12-12 21:55:00|6385|6382|6383.8|6380.8|6385.4|6383|6381.4|6377.4|131
1670882400000|2022-12-12 22:00:00|6379.8|6375.8|6381.7|6377.7|6383.5|6379.5|6379.6|6375.6|40
1670882700000|2022-12-12 22:05:00|6381.6|6377.6|6381.4|6377.4|6384|6380.1|6381.3|6377.3|57
1670883000000|2022-12-12 22:10:00|6383.4|6379.4|6381.7|6377.7|6383.7|6380|6380.8|6376.8|60
1670883300000|2022-12-12 22:15:00|6382.1|6378.1|6381.2|6377.2|6382.1|6378.4|6380.1|6376.1|49
1670883600000|2022-12-12 22:20:00|6381.1|6377.1|6382|6378|6382.2|6378.2|6380.9|6376.9|34
1670883900000|2022-12-12 22:25:00|6381.9|6377.9|6380.7|6376.7|6382.3|6378.3|6380.6|6376.6|50
1670884200000|2022-12-12 22:30:00|6380.5|6376.5|6382.6|6378.6|6382.8|6379.1|6380.3|6376.3|86
1670884500000|2022-12-12 22:35:00|6382.7|6378.7|6382.3|6378.7|6383.6|6380.4|6382|6378.6|95
1670884800000|2022-12-12 22:40:00|6382.7|6378.6|6381.4|6377.6|6382.7|6378.9|6380.8|6376.8|65
1670885100000|2022-12-12 22:45:00|6381.8|6377.8|6381.3|6377.3|6381.8|6378.5|6380.8|6377.2|56
1670885400000|2022-12-12 22:50:00|6381.2|6377.4|6381.2|6377.7|6381.6|6378.2|6380.9|6376.9|51
1670885700000|2022-12-12 22:55:00|6381.1|6378.1|6382|6378|6383.3|6379.3|6379.4|6375.4|137
1670886000000|2022-12-12 23:00:00|6381.6|6378.6|6385.4|6382.4|6386|6382.9|6381.3|6377.3|154
1670886300000|2022-12-12 23:05:00|6385.5|6382.5|6386.4|6383.4|6386.6|6383.9|6385.4|6382.4|92
1670886600000|2022-12-12 23:10:00|6386.3|6383.3|6387.2|6384.2|6388.1|6385.1|6386.3|6383.3|125
1670886900000|2022-12-12 23:15:00|6387.3|6384.3|6387.7|6384.7|6388.7|6385.7|6387.3|6384.3|164
1670887200000|2022-12-12 23:20:00|6387.8|6384.8|6386.2|6383.2|6387.8|6385.1|6385.6|6382.6|189
1670887500000|2022-12-12 23:25:00|6386.3|6383.3|6386.4|6383.4|6387.5|6384.5|6385.8|6382.8|159
1670887800000|2022-12-12 23:30:00|6386.5|6383.5|6387.8|6384.8|6388|6385|6386.5|6383.5|246
1670888100000|2022-12-12 23:35:00|6387.7|6384.7|6388.4|6385.4|6388.5|6385.8|6386.8|6383.8|135
1670888400000|2022-12-12 23:40:00|6388.3|6385.3|6388|6385|6388.4|6385.9|6387.3|6384.3|175
1670888700000|2022-12-12 23:45:00|6387.9|6384.9|6389.4|6386.4|6389.9|6386.9|6387.1|6384.7|161
1670889000000|2022-12-12 23:50:00|6389.5|6386.5|6388.3|6385.3|6390.2|6387.2|6388.2|6385.2|135
1670889300000|2022-12-12 23:55:00|6388.4|6385.4|6388.2|6385.2|6389.1|6386.1|6388.2|6385.2|201
1670889600000|2022-12-13 00:00:00|6388.3|6385.3|6390.2|6388.4|6390.8|6388.9|6386.2|6383.8|364
1670889900000|2022-12-13 00:05:00|6390.3|6388.5|6389.9|6388.1|6390.6|6388.8|6388.4|6386.1|272
1670890200000|2022-12-13 00:10:00|6389.8|6388|6390.3|6388.5|6392.5|6390.3|6389.8|6387.9|219
1670890500000|2022-12-13 00:15:00|6390.2|6388.4|6389.6|6387.8|6391.4|6389.4|6389.5|6387.7|289
1670890800000|2022-12-13 00:20:00|6389.7|6387.9|6389.5|6387.7|6390.6|6388.8|6389|6387.2|261
1670891100000|2022-12-13 00:25:00|6389.6|6387.8|6387.6|6384.6|6390.1|6388.3|6385.7|6383.5|332
1670891400000|2022-12-13 00:30:00|6387.5|6384.5|6391.7|6389.9|6392|6390.2|6386.8|6384.5|309
1670891700000|2022-12-13 00:35:00|6391.6|6389.8|6394.1|6392.3|6394.6|6392.6|6391.5|6389.7|184
1670892000000|2022-12-13 00:40:00|6394.3|6392.5|6395.9|6394.1|6396.2|6394.4|6393.5|6391.7|257
1670892300000|2022-12-13 00:45:00|6396|6394.2|6393.3|6391.5|6396.9|6394.8|6393.2|6391.4|273
1670892600000|2022-12-13 00:50:00|6393.4|6391.6|6394.9|6391.9|6397.5|6395.2|6393.1|6391.3|271
1670892900000|2022-12-13 00:55:00|6394.6|6392.8|6394.7|6392.9|6395.8|6393.6|6392.2|6389.8|345
1670893200000|2022-12-13 01:00:00|6395.1|6393.3|6394.3|6391.3|6396.8|6394.4|6393.3|6391.2|329
1670893500000|2022-12-13 01:05:00|6394.4|6391.4|6395.9|6394.1|6396.7|6394.3|6393|6390.7|340
1670893800000|2022-12-13 01:10:00|6396|6394.2|6399.9|6396.9|6399.9|6397.5|6395|6392.8|277
1670894100000|2022-12-13 01:15:00|6399.5|6397.7|6398.3|6396.5|6400.8|6398.5|6396.4|6394.6|360
1670894400000|2022-12-13 01:20:00|6398.2|6396.4|6395|6392|6398.7|6396.6|6394.2|6391.9|346
1670894700000|2022-12-13 01:25:00|6395.1|6392.1|6389.2|6386.2|6395.9|6393.3|6388.5|6386.1|264
1670895000000|2022-12-13 01:30:00|6389.1|6386.1|6387.8|6384.8|6390.4|6388.2|6386.2|6383.7|263
1670895300000|2022-12-13 01:35:00|6387.9|6384.9|6390.1|6388.3|6391.3|6389.5|6386.8|6384.9|328
1670895600000|2022-12-13 01:40:00|6390|6388.2|6392.1|6390.3|6392.7|6390.9|6388.7|6386.9|300
1670895900000|2022-12-13 01:45:00|6392.2|6390.4|6393.6|6390.6|6394.8|6392.6|6391.4|6389.4|365
1670896200000|2022-12-13 01:50:00|6393.7|6390.7|6392.5|6390.7|6393.8|6391.6|6390.1|6388.3|289
1670896500000|2022-12-13 01:55:00|6392.6|6390.8|6393.6|6391.8|6394|6391.9|6391.3|6389.2|314
1670896800000|2022-12-13 02:00:00|6393.5|6391.7|6394.1|6392.3|6395.7|6393.5|6393.2|6390.9|288
1670897100000|2022-12-13 02:05:00|6393.7|6391.9|6393.3|6391.5|6395.7|6393.8|6392.1|6390.2|313
1670897400000|2022-12-13 02:10:00|6393.2|6391.4|6390.5|6388.7|6393.6|6391.8|6390.3|6388.3|212
1670897700000|2022-12-13 02:15:00|6390.6|6388.8|6390.6|6388.8|6390.7|6388.9|6389.2|6387.4|145
1670898000000|2022-12-13 02:20:00|6390.7|6388.9|6392.2|6390.4|6392.6|6390.8|6390.4|6388.6|191
1670898300000|2022-12-13 02:25:00|6392.5|6390.7|6393.1|6391.3|6394.3|6392.5|6392.5|6390.7|161
1670898600000|2022-12-13 02:30:00|6393.2|6391.4|6394.9|6393.1|6396.1|6393.8|6393|6391.2|217
1670898900000|2022-12-13 02:35:00|6395|6393.2|6398|6396.2|6398.9|6396.6|6394.5|6392.7|230
1670899200000|2022-12-13 02:40:00|6398.1|6396.3|6402.7|6400.9|6405.9|6404.1|6398.1|6396.3|320
1670899500000|2022-12-13 02:45:00|6402.8|6401|6398.7|6396.9|6403.7|6401.5|6398.4|6396|304
1670899800000|2022-12-13 02:50:00|6399|6397.2|6398.8|6397|6400.5|6398.3|6398.6|6396.3|282
1670900100000|2022-12-13 02:55:00|6398.7|6396.9|6398.2|6396.4|6400.4|6397.9|6397.6|6395.3|244
1670900400000|2022-12-13 03:00:00|6398.3|6396.5|6397.1|6395.3|6399.8|6397.7|6397.1|6395.3|274
1670900700000|2022-12-13 03:05:00|6397.2|6395.4|6391.4|6389.6|6398.6|6396.8|6391.3|6389.5|334
1670901000000|2022-12-13 03:10:00|6391.5|6389.7|6387.9|6386.1|6392.8|6390.5|6387.5|6385.7|248
1670901300000|2022-12-13 03:15:00|6388|6386.2|6380.7|6378.9|6388|6386.2|6380.4|6378.6|295
1670901600000|2022-12-13 03:20:00|6380.8|6379|6382.3|6380.5|6384.3|6382.5|6380.6|6378.8|367
1670901900000|2022-12-13 03:25:00|6382.4|6380.6|6384.5|6382.7|6384.9|6382.8|6381.7|6379.3|283
1670902200000|2022-12-13 03:30:00|6384.3|6382.5|6383.3|6381.5|6386.4|6384|6381.2|6379.4|297
1670902500000|2022-12-13 03:35:00|6383.2|6381.4|6384.7|6382.9|6385.2|6383.2|6382.4|6380.6|283
1670902800000|2022-12-13 03:40:00|6384.6|6382.8|6383.8|6382|6386.4|6383.9|6383.8|6381.7|236
1670903100000|2022-12-13 03:45:00|6384|6382.2|6380.1|6378.3|6384|6382.2|6380|6378.2|221
1670903400000|2022-12-13 03:50:00|6380.2|6378.4|6377.5|6375.7|6380.3|6378.5|6376.5|6374.7|186
1670903700000|2022-12-13 03:55:00|6377.6|6375.8|6377.9|6376.1|6380.2|6378.4|6376.5|6374.7|234
1670904000000|2022-12-13 04:00:00|6378|6376.2|6379.6|6377.8|6380.3|6378.5|6376.2|6374.4|262
1670904300000|2022-12-13 04:05:00|6379.5|6377.7|6379.4|6377.6|6381.6|6379.8|6378.7|6376.9|258
1670904600000|2022-12-13 04:10:00|6379.3|6377.5|6379.4|6377.6|6380|6377.9|6377.3|6375.5|264
1670904900000|2022-12-13 04:15:00|6379.5|6377.7|6377.4|6375.6|6380|6378|6377.4|6375.3|250
1670905200000|2022-12-13 04:20:00|6377.3|6375.5|6376.3|6374.5|6378.8|6376.5|6374.6|6372.4|276
1670905500000|2022-12-13 04:25:00|6376.2|6374.4|6378.2|6376.4|6378.2|6376.4|6375.3|6373.5|228
1670905800000|2022-12-13 04:30:00|6378.1|6376.3|6380|6378.2|6380|6378.2|6376.3|6374.5|247
1670906100000|2022-12-13 04:35:00|6379.8|6378|6377.7|6375.9|6380.8|6378.6|6377.3|6375.2|235
1670906400000|2022-12-13 04:40:00|6377.8|6376|6378.7|6376.9|6379.5|6377.7|6377.6|6375.7|266
1670906700000|2022-12-13 04:45:00|6378.8|6377|6381.3|6379.5|6382.5|6380.6|6378.1|6375.9|283
1670907000000|2022-12-13 04:50:00|6381.2|6379.4|6384|6382.2|6384.4|6382.3|6381.2|6379.1|187
1670907300000|2022-12-13 04:55:00|6383.9|6382.1|6384.4|6382.6|6385|6382.9|6383.5|6381.3|216
1670907600000|2022-12-13 05:00:00|6384.3|6382.5|6386.8|6385|6387.1|6385.3|6383.2|6381.4|271
1670907900000|2022-12-13 05:05:00|6386.7|6384.9|6387|6385.2|6388.9|6386.4|6386.5|6384.7|225
1670908200000|2022-12-13 05:10:00|6386.9|6385.1|6385|6382|6387.8|6386|6383.9|6381.9|259
1670908500000|2022-12-13 05:15:00|6384.4|6382.6|6384.4|6382.6|6385.5|6383.6|6383.9|6381.9|270
1670908800000|2022-12-13 05:20:00|6384.3|6382.5|6384.2|6382.4|6385.4|6383.2|6383.9|6381.5|255
1670909100000|2022-12-13 05:25:00|6384.3|6382.5|6388|6386.2|6389.6|6387.2|6383.8|6381.6|317
1670909400000|2022-12-13 05:30:00|6387.9|6386.1|6389|6387.2|6390.1|6388.3|6386.9|6384.8|323
1670909700000|2022-12-13 05:35:00|6388.9|6387.1|6389.6|6387.8|6391.7|6389.2|6388.6|6386.4|310
1670910000000|2022-12-13 05:40:00|6390.1|6387.1|6391.5|6389.7|6391.7|6389.9|6389.1|6386.6|279
1670910300000|2022-12-13 05:45:00|6391.6|6389.8|6393|6391.2|6393|6391.2|6389.9|6388.1|286
1670910600000|2022-12-13 05:50:00|6392.9|6391.1|6396|6393|6397.4|6394.9|6392.3|6390.3|312
1670910900000|2022-12-13 05:55:00|6395.9|6392.9|6394.9|6393.1|6397.4|6395|6394.2|6392.2|374
1670911200000|2022-12-13 06:00:00|6395|6393.2|6392.7|6390.9|6395|6393.2|6391.4|6389.3|264
1670911500000|2022-12-13 06:05:00|6392.6|6390.8|6392.3|6390.5|6393.6|6391.2|6391.3|6389|217
1670911800000|2022-12-13 06:10:00|6392.5|6390.7|6394.3|6391.3|6395.4|6393.5|6392.3|6390.1|248
1670912100000|2022-12-13 06:15:00|6394.4|6391.4|6394.7|6392.9|6396.9|6394.9|6391.1|6389.2|280
1670912400000|2022-12-13 06:20:00|6394.6|6392.8|6394.9|6393.1|6396|6393.9|6393.6|6391.3|274
1670912700000|2022-12-13 06:25:00|6394.8|6393|6396|6394.2|6397.6|6395.6|6394.4|6392.2|233
1670913000000|2022-12-13 06:30:00|6395.9|6394.1|6395.7|6393.9|6398|6395.8|6395.3|6393.1|261
1670913300000|2022-12-13 06:35:00|6395.8|6394|6394.3|6392.5|6397.9|6395.6|6394.2|6392.4|202
1670913600000|2022-12-13 06:40:00|6394.2|6392.4|6394.6|6392.8|6396.9|6394.9|6394.1|6391.7|267
1670913900000|2022-12-13 06:45:00|6394.7|6392.9|6393.2|6391.4|6395.9|6394|6392.3|6389.9|208
1670914200000|2022-12-13 06:50:00|6393.1|6391.3|6393.7|6391.9|6394.8|6392.9|6393|6391.2|211
1670914500000|2022-12-13 06:55:00|6393.8|6392|6393.4|6390.4|6395.4|6393.1|6392.4|6389.8|226
1670914800000|2022-12-13 07:00:00|6393.3|6390.3|6397.7|6395.9|6398|6396.2|6391.5|6389.3|398
1670915100000|2022-12-13 07:05:00|6397.8|6396|6397.9|6396.1|6399.5|6397.3|6396.7|6394.7|343
1670915400000|2022-12-13 07:10:00|6397.8|6396|6397|6395.2|6400.4|6398.2|6396.2|6394.4|367
1670915700000|2022-12-13 07:15:00|6397.1|6395.3|6396.6|6394.8|6398.5|6396.6|6394.2|6392.4|448
1670916000000|2022-12-13 07:20:00|6396.5|6394.7|6398.3|6396.5|6398.9|6397|6396.4|6394.3|374
1670916300000|2022-12-13 07:25:00|6398.2|6396.4|6402.2|6400.4|6404|6402|6398.2|6396.4|475
1670916600000|2022-12-13 07:30:00|6402.4|6400.6|6400.4|6398.6|6403.8|6401.9|6400.3|6398.5|530
1670916900000|2022-12-13 07:35:00|6400.3|6398.5|6401.9|6400.1|6402.8|6400.5|6399.1|6396.9|394
1670917200000|2022-12-13 07:40:00|6402|6400.2|6406.8|6405|6408.6|6406.4|6401.9|6400.1|431
1670917500000|2022-12-13 07:45:00|6407.5|6405.7|6403.7|6401.9|6407.9|6405.7|6403.2|6401.4|426
1670917800000|2022-12-13 07:50:00|6403.8|6402|6402.8|6401|6403.8|6402|6400.6|6398.8|434
1670918100000|2022-12-13 07:55:00|6402.7|6400.9|6401.6|6399.8|6402.8|6401|6398.6|6396.3|378
1670918400000|2022-12-13 08:00:00|6402|6400.2|6403.5|6401.7|6409.1|6407.3|6402|6400.2|462
1670918700000|2022-12-13 08:05:00|6403.1|6401.3|6403.2|6401.4|6404.6|6402.8|6400.7|6398.9|451
1670919000000|2022-12-13 08:10:00|6402.8|6401|6405.2|6403.4|6405.3|6403.5|6399.5|6397.7|464
1670919300000|2022-12-13 08:15:00|6405.3|6403.5|6408.5|6406.7|6408.6|6406.8|6403.9|6402.1|396
1670919600000|2022-12-13 08:20:00|6408.4|6406.6|6404.3|6402.5|6408.7|6406.9|6402.9|6401.1|448
1670919900000|2022-12-13 08:25:00|6404.4|6402.6|6401.9|6400.1|6405.2|6403.4|6401.5|6399.7|352
1670920200000|2022-12-13 08:30:00|6402|6400.2|6398.7|6396.9|6402.7|6400.9|6397.9|6396.1|429
1670920500000|2022-12-13 08:35:00|6399|6396|6400.8|6399|6400.9|6399.1|6397.3|6395.3|410
1670920800000|2022-12-13 08:40:00|6400.9|6399.1|6402.9|6401.1|6404.9|6402.8|6400.2|6398.4|430
1670921100000|2022-12-13 08:45:00|6402.6|6400.8|6396.5|6394.7|6403.6|6401.8|6395.3|6393.1|415
1670921400000|2022-12-13 08:50:00|6396.6|6394.8|6397.2|6395.4|6399.6|6397.8|6396.2|6394.3|372
1670921700000|2022-12-13 08:55:00|6397.1|6395.3|6400.5|6398.7|6400.8|6399|6396.3|6394.5|347
1670922000000|2022-12-13 09:00:00|6400.6|6398.8|6395.9|6394.1|6401.1|6399.3|6395.8|6394|293
1670922300000|2022-12-13 09:05:00|6396|6394.2|6397.8|6396|6398.7|6396.9|6395.3|6393.5|280
1670922600000|2022-12-13 09:10:00|6397.7|6395.9|6399.8|6398|6399.8|6398|6396.7|6394.9|344
1670922900000|2022-12-13 09:15:00|6399.9|6398.1|6399.4|6397.6|6401|6399.2|6398.9|6397.1|308
1670923200000|2022-12-13 09:20:00|6399.6|6397.8|6393.8|6392|6401.4|6399.6|6392.5|6390.1|313
1670923500000|2022-12-13 09:25:00|6393.9|6392.1|6394|6392.2|6396.3|6394.5|6392.6|6390.8|323
1670923800000|2022-12-13 09:30:00|6394.3|6392.5|6397.7|6395.9|6398|6396.2|6393.2|6391.4|362
1670924100000|2022-12-13 09:35:00|6397.8|6396|6397.5|6395.7|6399.8|6397.6|6393.2|6391.2|455
1670924400000|2022-12-13 09:40:00|6398.2|6395.2|6395.4|6393.6|6398.7|6396.9|6394.4|6392.6|389
1670924700000|2022-12-13 09:45:00|6395.3|6393.5|6393.4|6391.6|6396.5|6394.7|6392.9|6390.6|398
1670925000000|2022-12-13 09:50:00|6393.8|6392|6394.1|6392.3|6394.4|6392.6|6389.7|6387.9|310
1670925300000|2022-12-13 09:55:00|6394.2|6392.4|6393.5|6391.7|6394.6|6392.8|6391.5|6389.6|343
1670925600000|2022-12-13 10:00:00|6393.6|6391.8|6384|6382.2|6393.6|6391.8|6384|6382.2|374
1670925900000|2022-12-13 10:05:00|6383.9|6382.1|6386.6|6384.8|6389.3|6387.5|6383.9|6382.1|336
1670926200000|2022-12-13 10:10:00|6387.3|6384.3|6382.4|6380.6|6387.4|6384.6|6380.5|6378.4|410
1670926500000|2022-12-13 10:15:00|6382.5|6380.7|6385.4|6383.6|6386.9|6385.1|6382.3|6380.2|360
1670926800000|2022-12-13 10:20:00|6385.2|6383.4|6389.5|6387.7|6390.5|6388.7|6385|6383.2|346
1670927100000|2022-12-13 10:25:00|6389.7|6387.9|6391.3|6389.5|6394|6391.9|6388.3|6386.5|334
1670927400000|2022-12-13 10:30:00|6391.8|6388.8|6392.4|6390.6|6393.8|6392|6389.4|6387.6|404
1670927700000|2022-12-13 10:35:00|6392.5|6390.7|6391.1|6389.3|6394.2|6392.4|6390.7|6388.9|306
1670928000000|2022-12-13 10:40:00|6391.2|6389.4|6394.7|6392.9|6395|6393.2|6390.4|6388.6|280
1670928300000|2022-12-13 10:45:00|6394.8|6393|6392.2|6390.4|6395.6|6393.8|6391.7|6389.9|291
1670928600000|2022-12-13 10:50:00|6392.1|6390.3|6391.6|6389.8|6394.1|6392.3|6391.1|6389.3|306
1670928900000|2022-12-13 10:55:00|6391.5|6389.7|6388.6|6386.8|6392.5|6390.7|6387.6|6385.8|266
1670929200000|2022-12-13 11:00:00|6388.5|6386.7|6388.8|6387|6389.4|6387.4|6387.3|6385.5|265
1670929500000|2022-12-13 11:05:00|6388.7|6386.9|6390.7|6388.9|6391|6389.2|6387.9|6386.1|317
1670929800000|2022-12-13 11:10:00|6390.6|6388.8|6394.7|6392.9|6395.5|6393.7|6390.2|6388.4|304
1670930100000|2022-12-13 11:15:00|6394.8|6393|6392.4|6390.6|6394.9|6393.1|6392.3|6390.5|220
1670930400000|2022-12-13 11:20:00|6392.5|6390.7|6392.6|6390.8|6395.2|6393.4|6391.9|6390.1|314
1670930700000|2022-12-13 11:25:00|6392.5|6390.7|6395.1|6393.3|6395.5|6393.7|6390.8|6389|319
1670931000000|2022-12-13 11:30:00|6395.3|6393.5|6396.8|6395|6399.2|6396.8|6395.1|6393.3|319
1670931300000|2022-12-13 11:35:00|6396.6|6394.8|6398.7|6396.9|6399.4|6397.6|6396.4|6394.4|270
1670931600000|2022-12-13 11:40:00|6398.8|6397|6399.7|6397.9|6402.6|6400.8|6398.8|6397|305
1670931900000|2022-12-13 11:45:00|6399.4|6397.6|6397.5|6395.7|6399.5|6397.7|6395.7|6393.9|318
1670932200000|2022-12-13 11:50:00|6397.4|6395.6|6399.4|6397.6|6400.6|6398.8|6396.9|6395.1|297
1670932500000|2022-12-13 11:55:00|6399.5|6397.7|6398|6396.2|6401.6|6399.8|6397.2|6395.4|346
1670932800000|2022-12-13 12:00:00|6397.8|6396|6394.7|6392.9|6398.1|6396.3|6393.4|6391.6|377
1670933100000|2022-12-13 12:05:00|6394.6|6392.8|6395.5|6393.7|6396|6394.2|6392.9|6391.1|341
1670933400000|2022-12-13 12:10:00|6395.6|6393.8|6400.8|6399|6401|6399.2|6394.5|6392.7|373
1670933700000|2022-12-13 12:15:00|6400.9|6399.1|6399.1|6397.3|6401.3|6399.5|6397.6|6395.8|347
1670934000000|2022-12-13 12:20:00|6398.8|6397|6405|6403.2|6405.1|6403.3|6398.4|6396.6|353
1670934300000|2022-12-13 12:25:00|6405.1|6403.3|6405.5|6403.7|6408|6406.2|6404.7|6402.9|374
1670934600000|2022-12-13 12:30:00|6405.6|6403.8|6403.8|6402|6407.1|6405.3|6403.3|6401.5|379
1670934900000|2022-12-13 12:35:00|6403.7|6401.9|6405.6|6403.8|6406.6|6404.8|6403.7|6401.9|348
1670935200000|2022-12-13 12:40:00|6405.5|6403.7|6405.7|6403.9|6406.3|6404.5|6403.3|6401.5|287
1670935500000|2022-12-13 12:45:00|6405.8|6404|6409.6|6407.8|6410.4|6408.3|6405.8|6404|246
1670935800000|2022-12-13 12:50:00|6409.5|6407.7|6407.4|6405.6|6409.8|6408|6406.5|6404.7|325
1670936100000|2022-12-13 12:55:00|6407.5|6405.7|6409.6|6407.8|6410.7|6408.9|6406.5|6404.6|389
1670936400000|2022-12-13 13:00:00|6409.7|6407.9|6406.3|6404.5|6410.5|6408.7|6406.2|6404.4|426
1670936700000|2022-12-13 13:05:00|6407.1|6405.3|6403.4|6401.6|6407.2|6405.4|6403.1|6401.3|420
1670937000000|2022-12-13 13:10:00|6403.2|6401.4|6405.9|6404.1|6406.2|6404.4|6403.2|6401.4|368
1670937300000|2022-12-13 13:15:00|6406.1|6404.3|6411.4|6409.6|6412.1|6410.3|6404.4|6402.6|462
1670937600000|2022-12-13 13:20:00|6412.3|6410.5|6412|6410.2|6415.9|6414.1|6408.1|6406|592
1670937900000|2022-12-13 13:25:00|6412.1|6410.3|6399.3|6395.3|6430.5|6426.5|6394.5|6390.5|666
1670938200000|2022-12-13 13:30:00|6401.4|6397.4|6456.5|6453.5|6488.3|6485.3|6400.1|6396.1|1090
1670938500000|2022-12-13 13:35:00|6457.4|6454.4|6470.3|6467.3|6475.7|6472.7|6455.6|6452.6|1045
1670938800000|2022-12-13 13:40:00|6470.5|6467.5|6484.7|6481.7|6486.4|6483.4|6470.5|6467.5|1018
1670939100000|2022-12-13 13:45:00|6484.4|6481.4|6490.6|6487.6|6491.1|6488.1|6476.8|6473.8|1004
1670939400000|2022-12-13 13:50:00|6490.7|6487.7|6482.8|6479.8|6496.9|6493.9|6474.8|6471.8|989
1670939700000|2022-12-13 13:55:00|6482.9|6479.9|6484.5|6481.5|6489.7|6486.7|6480.1|6477.1|882
1670940000000|2022-12-13 14:00:00|6485|6482|6489.8|6486.8|6490.5|6487.5|6477.9|6474.9|905
1670940300000|2022-12-13 14:05:00|6489.7|6486.7|6485.6|6482.6|6492.3|6489.3|6481.7|6478.7|897
1670940600000|2022-12-13 14:10:00|6485.7|6482.7|6497.1|6494.1|6498.2|6495.2|6484|6481|863
1670940900000|2022-12-13 14:15:00|6497|6494|6494.4|6491.4|6498.2|6495.2|6492.7|6489.7|830
1670941200000|2022-12-13 14:20:00|6494.7|6491.7|6494|6491|6502.6|6499.6|6493.6|6490.6|748
1670941500000|2022-12-13 14:25:00|6493.7|6490.7|6494.3|6491.3|6503.8|6501.2|6493.7|6490.7|848
1670941800000|2022-12-13 14:30:00|6494.2|6491.2|6493.9|6490.9|6495.8|6492.8|6487.3|6484.3|939
1670942100000|2022-12-13 14:35:00|6493.7|6490.7|6494.9|6491.9|6495.5|6492.5|6489.2|6486.2|890
1670942400000|2022-12-13 14:40:00|6495|6492|6513.1|6510.1|6515.3|6512.3|6494.9|6491.9|870
1670942700000|2022-12-13 14:45:00|6512.9|6509.9|6507.3|6504.3|6513.2|6510.3|6505.7|6503.2|826
1670943000000|2022-12-13 14:50:00|6507.4|6504.4|6510.3|6507.3|6515.1|6512.1|6500.3|6497.3|874
1670943300000|2022-12-13 14:55:00|6510.6|6507.6|6509.6|6506.6|6515.5|6512.5|6508|6505|807
1670943600000|2022-12-13 15:00:00|6509.3|6507.5|6499.6|6496.6|6510.5|6507.5|6497.7|6495|834
1670943900000|2022-12-13 15:05:00|6499.4|6496.4|6491|6488|6499.4|6496.7|6490.6|6487.6|875
1670944200000|2022-12-13 15:10:00|6491.1|6488.1|6496.3|6493.3|6498.3|6495.3|6486.7|6483.7|860
1670944500000|2022-12-13 15:15:00|6496.4|6493.4|6493.1|6490.1|6496.5|6493.5|6489.2|6486.2|921
1670944800000|2022-12-13 15:20:00|6492.9|6489.9|6490.8|6487.8|6495.2|6492.2|6487.5|6484.5|841
1670945100000|2022-12-13 15:25:00|6490.7|6487.7|6483.2|6480.2|6490.8|6487.8|6482.8|6479.8|796
1670945400000|2022-12-13 15:30:00|6483.3|6480.3|6493.2|6490.2|6493.3|6490.3|6479.4|6476.9|770
1670945700000|2022-12-13 15:35:00|6493.3|6490.3|6481.5|6478.5|6494.3|6491.3|6481.2|6478.2|852
1670946000000|2022-12-13 15:40:00|6481.4|6478.4|6489.7|6486.7|6490.4|6487.4|6480.6|6477.6|826
1670946300000|2022-12-13 15:45:00|6489.8|6486.8|6484|6481|6494.7|6491.7|6483.2|6480.2|860
1670946600000|2022-12-13 15:50:00|6484.3|6481.3|6490.5|6487.5|6491.4|6488.4|6479|6476|830
1670946900000|2022-12-13 15:55:00|6490.6|6487.6|6491.5|6488.5|6493.3|6490.7|6488.4|6486|731
1670947200000|2022-12-13 16:00:00|6491.8|6488.8|6491.3|6488.3|6494.2|6491.5|6489.1|6486.3|751
1670947500000|2022-12-13 16:05:00|6491.4|6488.4|6492.6|6489.6|6494.3|6491.3|6488.4|6486|740
1670947800000|2022-12-13 16:10:00|6492.7|6489.7|6498.8|6495.8|6499.2|6496.2|6491.6|6488.6|637
1670948100000|2022-12-13 16:15:00|6498.4|6495.4|6495.6|6492.6|6498.4|6495.4|6492.8|6489.8|693
1670948400000|2022-12-13 16:20:00|6495.5|6492.5|6484.9|6481.9|6496|6493|6484.9|6481.9|691
1670948700000|2022-12-13 16:25:00|6485.1|6482.1|6491|6488|6491.2|6488.2|6482.5|6479.7|673
1670949000000|2022-12-13 16:30:00|6491.2|6488.2|6492.8|6489.8|6492.9|6489.9|6489.3|6486.3|647
1670949300000|2022-12-13 16:35:00|6492.4|6489.4|6488.1|6485.1|6493.4|6490.4|6486.2|6483.2|665
1670949600000|2022-12-13 16:40:00|6488.2|6485.2|6487|6484|6490.8|6487.8|6485.8|6482.8|614
1670949900000|2022-12-13 16:45:00|6486.9|6483.9|6479.3|6476.3|6488.2|6485.2|6478|6475.2|745
1670950200000|2022-12-13 16:50:00|6479.1|6476.1|6477.1|6474.1|6480.8|6477.8|6476.8|6473.8|741
1670950500000|2022-12-13 16:55:00|6477.2|6474.2|6479.3|6476.3|6479.7|6476.7|6474.4|6471.4|658
1670950800000|2022-12-13 17:00:00|6479.5|6476.5|6483.7|6480.7|6484.4|6481.4|6479.2|6476.2|618
1670951100000|2022-12-13 17:05:00|6484|6481|6482.9|6479.9|6487.7|6484.7|6481.8|6479.5|608
1670951400000|2022-12-13 17:10:00|6482.8|6479.8|6478.9|6475.9|6482.8|6479.8|6475.8|6473.4|672
1670951700000|2022-12-13 17:15:00|6479|6476|6469.5|6466.5|6479.3|6476.3|6468|6465|675
1670952000000|2022-12-13 17:20:00|6469.8|6466.8|6471.8|6468.8|6474.2|6471.7|6469.2|6466.2|701
1670952300000|2022-12-13 17:25:00|6471.9|6468.9|6471.3|6468.3|6473.8|6470.8|6469.8|6466.8|643
1670952600000|2022-12-13 17:30:00|6471.2|6468.2|6470.3|6467.3|6472.3|6469.3|6467.1|6464.1|632
1670952900000|2022-12-13 17:35:00|6470.4|6467.4|6470.8|6467.8|6472.3|6469.3|6468|6465|597
1670953200000|2022-12-13 17:40:00|6470.9|6467.9|6468.3|6465.3|6471.6|6468.6|6467.3|6464.3|576
1670953500000|2022-12-13 17:45:00|6468.2|6465.2|6462.8|6459.8|6470|6467|6462.7|6459.7|598
1670953800000|2022-12-13 17:50:00|6462.7|6459.7|6464.7|6461.7|6466.8|6463.8|6462.5|6459.5|599
1670954100000|2022-12-13 17:55:00|6464.8|6461.8|6466.1|6463.4|6468|6465|6464|6461|592
1670954400000|2022-12-13 18:00:00|6465.3|6462|6465.9|6462.9|6469|6466|6463.2|6460.1|615
1670954700000|2022-12-13 18:05:00|6466.3|6463.3|6464.8|6461.8|6468.3|6465.3|6463.2|6460.2|473
1670955000000|2022-12-13 18:10:00|6464.7|6461.7|6469.5|6466.5|6469.5|6466.5|6464.7|6461.7|561
1670955300000|2022-12-13 18:15:00|6469.6|6466.6|6471.8|6468.8|6473.8|6470.8|6469.1|6466.1|553
1670955600000|2022-12-13 18:20:00|6471.7|6468.7|6475.2|6472.2|6476.8|6473.8|6470.5|6467.5|532
1670955900000|2022-12-13 18:25:00|6475.4|6472.4|6474.4|6471.4|6476.1|6473.1|6473.9|6470.9|505
1670956200000|2022-12-13 18:30:00|6474.6|6471.6|6471.1|6468.1|6476.3|6473.3|6470.8|6467.8|520
1670956500000|2022-12-13 18:35:00|6470.8|6467.8|6468|6465|6472.3|6469.3|6467.1|6464.1|564
1670956800000|2022-12-13 18:40:00|6467.8|6464.8|6468.7|6465.7|6469|6466|6464.8|6461.8|604
1670957100000|2022-12-13 18:45:00|6468.9|6465.9|6466.3|6463.3|6469.1|6466.1|6463.6|6460.6|560
1670957400000|2022-12-13 18:50:00|6466.4|6463.4|6462|6459|6468.1|6465.1|6460.7|6457.7|589
1670957700000|2022-12-13 18:55:00|6461.9|6458.9|6463.9|6460.9|6464.8|6461.8|6461.7|6458.7|501
1670958000000|2022-12-13 19:00:00|6463.8|6460.8|6468.4|6465.4|6468.8|6465.8|6463.3|6460.3|552
1670958300000|2022-12-13 19:05:00|6468.6|6465.6|6463.9|6460.9|6469.3|6466.3|6463.6|6460.6|482
1670958600000|2022-12-13 19:10:00|6463.8|6460.8|6467.3|6464.3|6469.5|6466.5|6463.7|6460.7|567
1670958900000|2022-12-13 19:15:00|6467.4|6464.4|6466.5|6463.5|6467.8|6464.8|6465.1|6462.1|479
1670959200000|2022-12-13 19:20:00|6466.3|6463.3|6466.9|6463.9|6467.6|6465.1|6465.2|6462.2|556
1670959500000|2022-12-13 19:25:00|6466.8|6463.8|6466.9|6463.9|6468.2|6465.2|6464.6|6461.6|624
1670959800000|2022-12-13 19:30:00|6467|6464|6467.8|6464.8|6468.4|6465.4|6465|6462|596
1670960100000|2022-12-13 19:35:00|6467.9|6464.9|6468.4|6465.4|6468.5|6466.3|6467.1|6464.1|541
1670960400000|2022-12-13 19:40:00|6468.5|6465.5|6470.6|6467.6|6471.9|6469.1|6467|6464.4|486
1670960700000|2022-12-13 19:45:00|6470.3|6467.3|6469.6|6466.6|6471|6468|6468.6|6465.6|467
1670961000000|2022-12-13 19:50:00|6469.5|6466.5|6465.5|6462.5|6470.6|6467.6|6464.9|6461.9|573
1670961300000|2022-12-13 19:55:00|6465.4|6462.4|6471.7|6468.7|6472|6469.5|6463.3|6460.3|696
1670961600000|2022-12-13 20:00:00|6471.3|6468.3|6465.7|6462.7|6471.3|6468.3|6462.8|6459.8|724
1670961900000|2022-12-13 20:05:00|6465.9|6462.9|6465.6|6462.6|6467.1|6464.1|6463.4|6460.4|655
1670962200000|2022-12-13 20:10:00|6465.5|6462.5|6464.4|6461.4|6465.6|6462.6|6462.6|6459.6|711
1670962500000|2022-12-13 20:15:00|6464.8|6461.8|6468|6465|6469.1|6466.1|6463.8|6460.8|694
1670962800000|2022-12-13 20:20:00|6467.8|6464.8|6467.9|6464.9|6468.8|6465.8|6465.6|6462.6|629
1670963100000|2022-12-13 20:25:00|6468|6465|6467.3|6464.3|6468.7|6465.7|6465.5|6462.5|615
1670963400000|2022-12-13 20:30:00|6467.4|6464.4|6469.1|6466.1|6470.1|6467.1|6467|6464|617
1670963700000|2022-12-13 20:35:00|6469|6466|6464.5|6461.5|6469.3|6466.3|6463|6460|722
1670964000000|2022-12-13 20:40:00|6464.6|6461.6|6463.5|6460.5|6464.7|6461.7|6461.6|6458.6|694
1670964300000|2022-12-13 20:45:00|6463.4|6460.4|6462.2|6459.2|6466.1|6463.1|6461.4|6458.4|738
1670964600000|2022-12-13 20:50:00|6462.5|6459.5|6464.7|6461.7|6466.8|6463.8|6462.5|6459.5|739
1670964900000|2022-12-13 20:55:00|6464.5|6461.5|6463.9|6460.9|6466.5|6463.8|6461.1|6458.1|702
1670965200000|2022-12-13 21:00:00|6464|6461|6465.7|6462.7|6465.9|6462.9|6463.7|6460.7|247
1670965500000|2022-12-13 21:05:00|6465.6|6462.6|6466.2|6463.2|6466.4|6463.4|6465.3|6462.3|193
1670965800000|2022-12-13 21:10:00|6466.1|6463.1|6465.9|6462.9|6466.9|6463.9|6465|6462|359
1670966100000|2022-12-13 21:15:00|6466|6463|6465.2|6462.2|6466.7|6463.7|6465|6462|453
1670966400000|2022-12-13 21:20:00|6465.4|6462.4|6464.1|6461.1|6465.5|6462.5|6464|6461|211
1670966700000|2022-12-13 21:25:00|6464.2|6461.2|6464.2|6461.2|6464.5|6461.5|6463.2|6460.2|196
1670967000000|2022-12-13 21:30:00|6464.1|6461.1|6463.3|6460.3|6464.2|6461.2|6462.8|6459.8|192
1670967300000|2022-12-13 21:35:00|6463.4|6460.4|6464|6461|6464|6461|6463.1|6460.1|80
1670967600000|2022-12-13 21:40:00|6464.1|6461.1|6465.6|6462.6|6465.9|6462.9|6464.1|6461.1|164
1670967900000|2022-12-13 21:45:00|6464.9|6461.9|6464.5|6461.5|6465.7|6462.7|6462.8|6460.4|144
1670968200000|2022-12-13 21:50:00|6464.6|6461.6|6466.8|6463.8|6466.8|6463.8|6464.1|6461.1|128
1670968500000|2022-12-13 21:55:00|6466.7|6463.7|6465.1|6462.1|6467|6464|6464.9|6461.9|148
1670968800000|2022-12-13 22:00:00|6465.5|6461.5|6464.8|6460.8|6466.8|6462.8|6463.9|6459.9|31
1670969100000|2022-12-13 22:05:00|6464.1|6460.1|6463.4|6459.4|6465.4|6461.4|6463.3|6459.3|34
1670969400000|2022-12-13 22:10:00|6465.3|6461.3|6463.6|6459.6|6465.3|6461.3|6462.2|6458.2|46
1670969700000|2022-12-13 22:15:00|6463.3|6459.3|6462.9|6458.9|6465.7|6461.7|6461.9|6457.9|118
1670970000000|2022-12-13 22:20:00|6462.4|6458.4|6464.1|6460.1|6467.1|6463.1|6460.7|6456.7|154
1670970300000|2022-12-13 22:25:00|6464.2|6460.2|6464.1|6460.1|6466.3|6462.3|6460.6|6456.6|118
1670970600000|2022-12-13 22:30:00|6464|6460|6460.8|6456.8|6466.5|6462.5|6460.1|6456.1|121
1670970900000|2022-12-13 22:35:00|6460.9|6456.9|6461.9|6457.9|6464.1|6460.1|6459.7|6455.7|246
1670971200000|2022-12-13 22:40:00|6462.6|6458.6|6461.9|6457.9|6463|6459|6459.7|6455.7|61
1670971500000|2022-12-13 22:45:00|6460.4|6456.4|6464.8|6460.8|6465|6461|6459.8|6455.8|147
1670971800000|2022-12-13 22:50:00|6464.7|6460.7|6461.9|6457.9|6464.7|6460.7|6461.8|6457.8|165
1670972100000|2022-12-13 22:55:00|6461.6|6457.6|6461.6|6457.6|6463.4|6459.4|6461.1|6457.1|158
1670972400000|2022-12-13 23:00:00|6461.5|6457.5|6464.8|6460.8|6468.2|6464.2|6461.4|6457.4|368
1670972700000|2022-12-13 23:05:00|6464.9|6460.9|6466|6463|6466.5|6463.2|6464.4|6460.5|187
1670973000000|2022-12-13 23:10:00|6466.3|6463.3|6458.5|6455.3|6466.3|6463.3|6457.9|6454.9|209
1670973300000|2022-12-13 23:15:00|6458.8|6455.6|6457.8|6454.8|6459.7|6456.5|6457.7|6454.7|534
1670973600000|2022-12-13 23:20:00|6457.9|6454.9|6457.5|6454.5|6459.3|6456.3|6456.7|6453.8|311
1670973900000|2022-12-13 23:25:00|6457.6|6454.6|6455.8|6452.8|6458.6|6455.7|6454.3|6452|164
1670974200000|2022-12-13 23:30:00|6455.9|6452.9|6459.2|6456.2|6459.6|6456.6|6455.9|6452.9|222
1670974500000|2022-12-13 23:35:00|6459.3|6456.3|6457.2|6454.2|6459.5|6456.5|6456.7|6454.2|215
1670974800000|2022-12-13 23:40:00|6457.3|6454.3|6455.7|6452.7|6457.3|6454.4|6453.9|6451.2|207
1670975100000|2022-12-13 23:45:00|6455.8|6452.8|6456.6|6453.6|6457.2|6454.2|6455.6|6452.7|192
1670975400000|2022-12-13 23:50:00|6456.3|6453.3|6456.2|6453.2|6456.7|6454.2|6455.4|6453|112
1670975700000|2022-12-13 23:55:00|6456.1|6453.1|6454|6451|6456.2|6453.2|6453.7|6451|159
1670976000000|2022-12-14 00:00:00|6454.1|6451.1|6456.1|6454.3|6457.3|6455|6453.3|6450.9|243
1670976300000|2022-12-14 00:05:00|6456.2|6454.4|6460.4|6458.6|6461.4|6459.6|6456.2|6454.4|234
1670976600000|2022-12-14 00:10:00|6460.3|6458.5|6461.3|6459.5|6462.2|6460.4|6459.7|6457.3|256
1670976900000|2022-12-14 00:15:00|6461.2|6459.4|6462.2|6460.4|6462.8|6460.6|6460.7|6458.5|167
1670977200000|2022-12-14 00:20:00|6462.3|6460.5|6452.4|6450.6|6462.8|6460.6|6451.7|6449.4|265
1670977500000|2022-12-14 00:25:00|6452.3|6450.5|6444.5|6442.7|6452.3|6450.5|6439|6436.6|382
1670977800000|2022-12-14 00:30:00|6444.4|6442.6|6446.4|6444.6|6448.9|6446.9|6443.8|6441.3|322
1670978100000|2022-12-14 00:35:00|6446.5|6444.7|6444.4|6441.4|6447.9|6444.9|6443.5|6441.1|313
1670978400000|2022-12-14 00:40:00|6444.5|6441.5|6448.4|6445.4|6449.2|6446.8|6442.9|6440.3|307
1670978700000|2022-12-14 00:45:00|6448.5|6445.5|6444.9|6441.9|6449.7|6446.7|6444|6441.5|392
1670979000000|2022-12-14 00:50:00|6445.7|6442.7|6437.8|6434.8|6447|6444.5|6437|6434.6|513
1670979300000|2022-12-14 00:55:00|6438.2|6435.2|6446.4|6443.4|6446.4|6443.4|6436.3|6433.8|496
1670979600000|2022-12-14 01:00:00|6446.5|6443.5|6446.4|6443.4|6449.2|6446.4|6444.4|6442|447
1670979900000|2022-12-14 01:05:00|6446.5|6443.5|6445.5|6443.7|6447.5|6445.2|6443.3|6440.8|392
1670980200000|2022-12-14 01:10:00|6445.4|6443.6|6448|6446.2|6448.7|6446.3|6443.9|6441.5|302
1670980500000|2022-12-14 01:15:00|6448.5|6446.7|6447.7|6444.7|6450.9|6449.1|6446.3|6444.1|385
1670980800000|2022-12-14 01:20:00|6447.8|6444.8|6445.5|6443.7|6449.3|6447.2|6445.5|6443.7|320
1670981100000|2022-12-14 01:25:00|6445.8|6444|6445.2|6442.2|6448.4|6445.8|6443.4|6441.6|340
1670981400000|2022-12-14 01:30:00|6445|6442|6449|6447.2|6449.6|6447.4|6444.4|6442|415
1670981700000|2022-12-14 01:35:00|6449.1|6447.3|6448.8|6447|6450.3|6448.2|6447.8|6445.4|326
1670982000000|2022-12-14 01:40:00|6448.9|6447.1|6446|6443|6451.4|6449|6444.8|6442.3|374
1670982300000|2022-12-14 01:45:00|6445.3|6443.5|6446.3|6443.3|6448|6445.6|6445|6443|318
1670982600000|2022-12-14 01:50:00|6446.2|6443.2|6446|6444.2|6447.7|6445.5|6445.7|6442.8|311
1670982900000|2022-12-14 01:55:00|6445.9|6444.1|6446.6|6444.8|6448.8|6446.3|6445.6|6443.3|265
1670983200000|2022-12-14 02:00:00|6446.7|6444.9|6444.3|6442.5|6448.4|6446.4|6444.1|6442.1|334
1670983500000|2022-12-14 02:05:00|6444.2|6442.4|6446.3|6444.5|6448.6|6446.2|6444.1|6441.6|357
1670983800000|2022-12-14 02:10:00|6446.1|6444.3|6444.8|6443|6447.5|6445.2|6444.5|6442.2|278
1670984100000|2022-12-14 02:15:00|6444.9|6443.1|6442.5|6440.7|6444.9|6443.1|6441.6|6439.3|256
1670984400000|2022-12-14 02:20:00|6442.6|6440.8|6444.6|6442.8|6445.5|6443.7|6442.4|6440.1|243
1670984700000|2022-12-14 02:25:00|6444.5|6442.7|6441|6439.2|6446.1|6443.9|6440.5|6438.2|291
1670985000000|2022-12-14 02:30:00|6440.9|6439.1|6438.2|6436.4|6441.7|6439.5|6436.8|6434.6|264
1670985300000|2022-12-14 02:35:00|6438.3|6436.5|6443.1|6441.3|6443.6|6441.4|6437.8|6435.6|270
1670985600000|2022-12-14 02:40:00|6443|6441.2|6437.2|6435.4|6443|6441.2|6436.9|6434.7|236
1670985900000|2022-12-14 02:45:00|6437.1|6435.3|6440.4|6438.6|6441.1|6439.3|6436.9|6435.1|252
1670986200000|2022-12-14 02:50:00|6440.3|6438.5|6442.8|6441|6443.1|6441.3|6438.4|6436.6|216
1670986500000|2022-12-14 02:55:00|6442.9|6441.1|6444.9|6443.1|6445.4|6443.6|6442.4|6440.4|337
1670986800000|2022-12-14 03:00:00|6444.8|6443|6447.5|6445.7|6448.5|6446.3|6444.8|6442.8|216
1670987100000|2022-12-14 03:05:00|6447.6|6445.8|6444.7|6442.9|6448|6446.2|6444.3|6442.5|261
1670987400000|2022-12-14 03:10:00|6445|6443.2|6444.7|6442.9|6446.6|6444.3|6443.7|6441.9|242
1670987700000|2022-12-14 03:15:00|6444.9|6443.1|6445|6443.2|6445.7|6443.4|6443.3|6441.5|260
1670988000000|2022-12-14 03:20:00|6445.2|6443.4|6448.1|6446.3|6448.5|6446.7|6445.2|6442.8|188
1670988300000|2022-12-14 03:25:00|6448.2|6446.4|6446.3|6444.5|6448.5|6446.7|6445.5|6443.7|162
1670988600000|2022-12-14 03:30:00|6446.2|6444.4|6449.2|6446.2|6450.3|6447.9|6446.1|6444.3|189
1670988900000|2022-12-14 03:35:00|6449.3|6446.3|6445.3|6442.3|6449.9|6447.4|6444.3|6441.9|190
1670989200000|2022-12-14 03:40:00|6445.2|6442.2|6445.9|6444.1|6447.3|6444.9|6444.8|6442.1|207
1670989500000|2022-12-14 03:45:00|6446|6444.2|6445.7|6442.7|6448.2|6445.8|6444.8|6442.7|200
1670989800000|2022-12-14 03:50:00|6445.8|6442.8|6442.9|6441.1|6445.8|6443.3|6442.8|6440.7|170
1670990100000|2022-12-14 03:55:00|6442.8|6441|6442.3|6439.3|6444.3|6442|6441.1|6438.9|239
1670990400000|2022-12-14 04:00:00|6442.2|6439.2|6442.5|6440.7|6443.3|6441.2|6441.2|6439.2|171
1670990700000|2022-12-14 04:05:00|6442.6|6440.8|6441.6|6439.8|6443.4|6441.4|6441.4|6439.5|155
1670991000000|2022-12-14 04:10:00|6441.5|6439.7|6442.3|6440.5|6442.9|6440.8|6440.4|6438.2|176
1670991300000|2022-12-14 04:15:00|6442.1|6440.3|6440.3|6438.5|6443.4|6441|6439.8|6437.7|157
1670991600000|2022-12-14 04:20:00|6440.4|6438.6|6439.3|6437.5|6441.3|6438.9|6438.1|6436.3|146
1670991900000|2022-12-14 04:25:00|6439.5|6437.7|6440.1|6438.3|6440.2|6438.4|6438.2|6436.3|159
1670992200000|2022-12-14 04:30:00|6440.2|6438.4|6441|6439.2|6441.5|6439.7|6439.1|6437.3|157
1670992500000|2022-12-14 04:35:00|6441.1|6439.3|6439.8|6438|6441.7|6439.9|6439|6437.2|179
1670992800000|2022-12-14 04:40:00|6440.2|6438.4|6441.6|6439.8|6441.6|6439.8|6439.6|6437.8|159
1670993100000|2022-12-14 04:45:00|6441.5|6439.7|6439.7|6437.9|6442.4|6440.6|6439.4|6437.3|186
1670993400000|2022-12-14 04:50:00|6440.3|6437.3|6440.6|6438.8|6440.8|6438.8|6438.1|6435.7|232
1670993700000|2022-12-14 04:55:00|6440.5|6438.7|6443.2|6441.4|6444.1|6441.8|6440|6437.8|270
1670994000000|2022-12-14 05:00:00|6443.4|6440.4|6443.2|6441.4|6445.9|6443.8|6443|6440.4|280
1670994300000|2022-12-14 05:05:00|6443.1|6441.3|6445.1|6443.3|6445.1|6443.3|6442|6440.2|231
1670994600000|2022-12-14 05:10:00|6445|6443.2|6444.2|6442.4|6445.7|6443.9|6443.9|6441.8|223
1670994900000|2022-12-14 05:15:00|6444.3|6442.5|6445.8|6444|6446.5|6444.3|6444.2|6442.3|146
1670995200000|2022-12-14 05:20:00|6445.9|6444.1|6446.7|6444.9|6447.3|6445|6445.4|6443.2|205
1670995500000|2022-12-14 05:25:00|6446.8|6445|6448.1|6446.3|6448.1|6446.3|6444.7|6442.4|242
1670995800000|2022-12-14 05:30:00|6448|6446.2|6445|6443.2|6448.2|6446.4|6444|6441.6|218
1670996100000|2022-12-14 05:35:00|6444.9|6443.1|6442.4|6440.6|6445.4|6443.2|6442|6440.2|198
1670996400000|2022-12-14 05:40:00|6442.3|6440.5|6443.3|6441.5|6443.5|6441.7|6441.8|6439.8|175
1670996700000|2022-12-14 05:45:00|6443.2|6441.4|6440.3|6438.5|6443.7|6441.9|6439.3|6437.1|244
1670997000000|2022-12-14 05:50:00|6440.2|6438.4|6444.4|6442.6|6444.6|6442.8|6439.9|6438.1|193
1670997300000|2022-12-14 05:55:00|6444.3|6442.5|6443.7|6441.9|6445.5|6443.7|6442.2|6440.4|281
1670997600000|2022-12-14 06:00:00|6443.8|6442|6445.6|6443.8|6447.3|6445.5|6443.7|6441.9|324
1670997900000|2022-12-14 06:05:00|6445.7|6443.9|6446.3|6444.5|6447.5|6445.7|6444.9|6443.1|250
1670998200000|2022-12-14 06:10:00|6446.2|6444.4|6447.2|6445.4|6447.6|6445.8|6446|6444.2|193
1670998500000|2022-12-14 06:15:00|6447.3|6445.5|6446.8|6445|6447.8|6445.8|6445.9|6444.1|263
1670998800000|2022-12-14 06:20:00|6446.9|6445.1|6446.8|6445|6448.3|6446.5|6446.2|6444.3|225
1670999100000|2022-12-14 06:25:00|6446.9|6445.1|6446.2|6444.4|6448.5|6446.7|6445.8|6444|284
1670999400000|2022-12-14 06:30:00|6446.3|6444.5|6447|6445.2|6449.4|6447.1|6446.2|6444.4|323
1670999700000|2022-12-14 06:35:00|6447.1|6445.3|6446.4|6444.6|6447.7|6445.8|6445.8|6443.5|272
1671000000000|2022-12-14 06:40:00|6446.3|6444.5|6446.1|6444.3|6448.5|6446.7|6445.8|6443.8|202
1671000300000|2022-12-14 06:45:00|6446|6444.2|6446.2|6444.4|6448.2|6446.4|6445.6|6443.8|183
1671000600000|2022-12-14 06:50:00|6446.3|6444.5|6446.6|6444.8|6448.4|6446|6445.2|6443.2|252
1671000900000|2022-12-14 06:55:00|6446.7|6444.9|6449.2|6446.2|6450.1|6447.8|6445.7|6443.9|273
1671001200000|2022-12-14 07:00:00|6448.9|6445.9|6448.2|6445.2|6450.4|6447.4|6446.8|6443.8|497
1671001500000|2022-12-14 07:05:00|6448.1|6445.1|6445.3|6442.3|6448.8|6447|6443.9|6442|416
1671001800000|2022-12-14 07:10:00|6445.4|6442.4|6445.7|6442.7|6445.8|6443.8|6443.3|6441.2|389
1671002100000|2022-12-14 07:15:00|6445.6|6442.6|6445.2|6442.2|6446.8|6445|6443.4|6441.6|364
1671002400000|2022-12-14 07:20:00|6445.4|6442.4|6446.6|6444.8|6449.5|6447.7|6444|6441.9|371
1671002700000|2022-12-14 07:25:00|6446.7|6444.9|6442.5|6440.7|6446.7|6444.9|6441|6438.6|416
1671003000000|2022-12-14 07:30:00|6442.7|6440.9|6443.4|6441.6|6445.5|6443.7|6441|6438.6|399
1671003300000|2022-12-14 07:35:00|6443.5|6441.7|6441.5|6439.7|6447.2|6445.4|6439.7|6437.9|447
1671003600000|2022-12-14 07:40:00|6442.1|6439.1|6441.5|6439.7|6444.3|6441.9|6440.7|6438.9|400
1671003900000|2022-12-14 07:45:00|6441.4|6439.6|6438.4|6436.6|6441.8|6439.8|6436.9|6435.1|392
1671004200000|2022-12-14 07:50:00|6438.5|6436.7|6438.7|6436.9|6439.3|6437.5|6436.1|6434.3|372
1671004500000|2022-12-14 07:55:00|6438.8|6437|6440.3|6438.5|6442.6|6440.8|6437.2|6434.7|440
1671004800000|2022-12-14 08:00:00|6440.2|6438.4|6437.4|6434.4|6440.8|6439|6434.4|6432.6|503
1671005100000|2022-12-14 08:05:00|6437.3|6434.3|6437.3|6435.5|6438.1|6436.3|6433.5|6431.7|443
1671005400000|2022-12-14 08:10:00|6437.1|6435.3|6442.6|6440.8|6443.7|6441.9|6436.4|6434.6|432
1671005700000|2022-12-14 08:15:00|6442.5|6440.7|6446.1|6444.3|6446.2|6444.4|6441.5|6439.7|455
1671006000000|2022-12-14 08:20:00|6446|6444.2|6445.1|6443.3|6447.4|6445.6|6444.4|6442.6|389
1671006300000|2022-12-14 08:25:00|6445|6443.2|6443.7|6441.9|6446.8|6445|6441.8|6440|439
1671006600000|2022-12-14 08:30:00|6443.8|6442|6450.7|6448.9|6451.4|6449.6|6443.8|6442|460
1671006900000|2022-12-14 08:35:00|6450.6|6448.8|6448.5|6446.7|6453.6|6451.8|6447.9|6446.1|453
1671007200000|2022-12-14 08:40:00|6448.4|6446.6|6443.8|6442|6449.3|6447.5|6443.7|6441.9|427
1671007500000|2022-12-14 08:45:00|6443.9|6442.1|6445.8|6444|6445.8|6444|6441.2|6439.4|440
1671007800000|2022-12-14 08:50:00|6445.9|6444.1|6445.1|6443.3|6446.4|6444.6|6442.5|6440.7|379
1671008100000|2022-12-14 08:55:00|6445.2|6443.4|6445.2|6443.4|6446.7|6444.9|6444.7|6442.9|354
1671008400000|2022-12-14 09:00:00|6445.1|6443.3|6446.8|6445|6450|6448.2|6442|6440.2|524
1671008700000|2022-12-14 09:05:00|6446.9|6445.1|6446.3|6444.5|6449|6447.2|6445.8|6443.7|465
1671009000000|2022-12-14 09:10:00|6446.4|6444.6|6444.4|6442.6|6447.3|6445.5|6444.1|6442.3|408
1671009300000|2022-12-14 09:15:00|6444.3|6442.5|6448.7|6446.9|6449.4|6447.6|6443.2|6441.4|411
1671009600000|2022-12-14 09:20:00|6448.6|6446.8|6447.2|6445.4|6448.7|6446.9|6442.5|6440.7|430
1671009900000|2022-12-14 09:25:00|6447.1|6445.3|6453.6|6451.8|6454.3|6452.5|6447.1|6444.9|449
1671010200000|2022-12-14 09:30:00|6453.5|6451.7|6450.5|6448.7|6453.6|6451.8|6447.8|6446|411
1671010500000|2022-12-14 09:35:00|6450.4|6448.6|6453.6|6451.8|6455.6|6453.8|6449.5|6447.7|386
1671010800000|2022-12-14 09:40:00|6453.7|6451.9|6457.5|6455.7|6461.4|6459.6|6453.7|6451.9|457
1671011100000|2022-12-14 09:45:00|6457.6|6455.8|6454.1|6452.3|6460.4|6458.1|6453.4|6451.6|374
1671011400000|2022-12-14 09:50:00|6454.2|6452.4|6455.1|6453.3|6457.2|6455.4|6453.5|6451.7|416
1671011700000|2022-12-14 09:55:00|6455|6453.2|6452.5|6450.7|6456.5|6454.3|6452.3|6450.5|317
1671012000000|2022-12-14 10:00:00|6452.4|6450.6|6451.8|6450|6465.3|6462.3|6451.7|6449.4|608
1671012300000|2022-12-14 10:05:00|6451.9|6450.1|6449.2|6447.4|6452.8|6451|6447.8|6445.4|453
1671012600000|2022-12-14 10:10:00|6449.5|6447.7|6449.1|6447.3|6450.5|6448.7|6447|6445.2|422
1671012900000|2022-12-14 10:15:00|6449|6447.2|6443|6441.2|6450.3|6448.5|6442.5|6440.7|402
1671013200000|2022-12-14 10:20:00|6442.7|6440.9|6442|6440.2|6444.7|6442.9|6441.4|6439.6|368
1671013500000|2022-12-14 10:25:00|6442.1|6440.3|6443.1|6441.3|6446.3|6444.5|6440.8|6439|400
1671013800000|2022-12-14 10:30:00|6443|6441.2|6445.3|6443.5|6446.7|6444.9|6442.7|6440.9|358
1671014100000|2022-12-14 10:35:00|6445.2|6443.4|6447.3|6445.5|6447.7|6445.9|6442.4|6440.6|366
1671014400000|2022-12-14 10:40:00|6447.6|6445.8|6443.4|6441.6|6447.6|6445.8|6442.6|6440.8|362
1671014700000|2022-12-14 10:45:00|6443.5|6441.7|6444.6|6442.8|6445.2|6443.4|6442|6440.2|331
1671015000000|2022-12-14 10:50:00|6444.7|6442.9|6443.4|6441.6|6445.7|6443.9|6440.1|6438.3|383
1671015300000|2022-12-14 10:55:00|6443.5|6441.7|6446.5|6444.7|6447.1|6445.3|6442.5|6440.7|372
1671015600000|2022-12-14 11:00:00|6446.4|6444.6|6448.1|6446.3|6448.6|6446.8|6444.6|6442.8|347
1671015900000|2022-12-14 11:05:00|6448|6446.2|6443.2|6441.4|6449.1|6447.3|6440.9|6439|383
1671016200000|2022-12-14 11:10:00|6443.6|6441.8|6439.5|6437.7|6444|6441.9|6438.6|6436.8|405
1671016500000|2022-12-14 11:15:00|6439.6|6437.8|6437.9|6436.1|6440.4|6438.6|6437.6|6435.8|361
1671016800000|2022-12-14 11:20:00|6438|6436.2|6442.5|6440.7|6442.7|6440.9|6437.9|6436.1|370
1671017100000|2022-12-14 11:25:00|6442.4|6440.6|6445.9|6444.1|6446.4|6444.6|6442|6440.2|351
1671017400000|2022-12-14 11:30:00|6445.7|6443.9|6439.9|6438.1|6446.1|6444.3|6439.5|6437.7|294
1671017700000|2022-12-14 11:35:00|6440|6438.2|6441.4|6439.6|6441.9|6440.1|6436.3|6434.5|387
1671018000000|2022-12-14 11:40:00|6441.5|6439.7|6442.3|6440.5|6443|6441|6439.4|6437.6|357
1671018300000|2022-12-14 11:45:00|6442.2|6440.4|6442.9|6441.1|6445.6|6443.8|6442|6440.2|343
1671018600000|2022-12-14 11:50:00|6443|6441.2|6443.6|6441.8|6445.1|6443.3|6442.2|6440.4|300
1671018900000|2022-12-14 11:55:00|6443.8|6442|6444.9|6443.1|6445.4|6443.4|6441.4|6439.6|332
1671019200000|2022-12-14 12:00:00|6445.1|6443.3|6441.6|6439.8|6445.1|6443.3|6441.3|6439.5|321
1671019500000|2022-12-14 12:05:00|6441.5|6439.7|6441.5|6439.7|6443.3|6441.5|6440.4|6438.6|282
1671019800000|2022-12-14 12:10:00|6441.4|6439.6|6443.2|6441.4|6443.3|6441.5|6440.9|6439.1|349
1671020100000|2022-12-14 12:15:00|6443.1|6441.3|6442.7|6440.9|6445.7|6443.6|6442.2|6439.8|252
1671020400000|2022-12-14 12:20:00|6442.5|6440.7|6440.2|6438.4|6443.9|6441.5|6439.6|6437.8|291
1671020700000|2022-12-14 12:25:00|6440.9|6437.9|6441.2|6439.4|6441.6|6439.8|6439.6|6437.8|327
1671021000000|2022-12-14 12:30:00|6441.1|6439.3|6440.5|6438.7|6442.1|6440.3|6439.6|6437.7|227
1671021300000|2022-12-14 12:35:00|6440.4|6438.6|6442.8|6441|6443.6|6441.8|6439.5|6437.4|329
1671021600000|2022-12-14 12:40:00|6442.7|6440.9|6437.4|6435.6|6442.7|6440.9|6436.4|6434.6|340
1671021900000|2022-12-14 12:45:00|6437.5|6435.7|6438.8|6437|6438.9|6437.1|6436.9|6435.1|286
1671022200000|2022-12-14 12:50:00|6438.9|6437.1|6439.5|6437.7|6439.8|6438|6436|6434.1|290
1671022500000|2022-12-14 12:55:00|6439.4|6437.6|6445.1|6443.3|6445.2|6443.4|6438.3|6436.5|280
1671022800000|2022-12-14 13:00:00|6445.5|6443.7|6449|6447.2|6449.1|6447.3|6443.5|6441.7|357
1671023100000|2022-12-14 13:05:00|6449.1|6447.3|6450.3|6448.5|6451.8|6450|6449|6447.2|284
1671023400000|2022-12-14 13:10:00|6450.7|6448.9|6451.7|6449.9|6452.3|6450.5|6449|6447.2|292
1671023700000|2022-12-14 13:15:00|6451.9|6450.1|6456.1|6454.3|6456.3|6454.3|6450.5|6448.7|393
1671024000000|2022-12-14 13:20:00|6456.5|6454.7|6454.7|6452.9|6458.6|6456.8|6452.9|6451.1|414
1671024300000|2022-12-14 13:25:00|6454.6|6452.8|6454.2|6452.4|6456.1|6454.3|6453.7|6451.9|358
1671024600000|2022-12-14 13:30:00|6454.8|6451.8|6451.7|6449.9|6454.9|6453|6449.8|6448|458
1671024900000|2022-12-14 13:35:00|6451.6|6449.8|6445.4|6443.6|6452|6450.2|6444.9|6443.1|427
1671025200000|2022-12-14 13:40:00|6445.2|6443.4|6448.2|6446.4|6449.3|6447.2|6445|6443.2|371
1671025500000|2022-12-14 13:45:00|6448.3|6446.5|6446|6444.2|6448.7|6446.9|6445.5|6443.7|420
1671025800000|2022-12-14 13:50:00|6445.8|6444|6446.6|6444.8|6450.8|6449|6445.3|6443.3|391
1671026100000|2022-12-14 13:55:00|6446.7|6444.9|6445.4|6443.6|6447.7|6445.9|6444|6442.2|436
1671026400000|2022-12-14 14:00:00|6445|6443.2|6443.7|6441.9|6447.6|6445.8|6442.4|6440.6|451
1671026700000|2022-12-14 14:05:00|6443.8|6442|6441.5|6439.7|6445.1|6443.3|6440.9|6439.1|418
1671027000000|2022-12-14 14:10:00|6441.4|6439.6|6443.1|6441.3|6443.9|6442.1|6438.9|6437.1|313
1671027300000|2022-12-14 14:15:00|6442.8|6441|6442|6440.2|6443|6441.2|6439.9|6438.1|401
1671027600000|2022-12-14 14:20:00|6441.6|6439.8|6439.2|6437.4|6443.9|6442.1|6438.9|6436.9|377
1671027900000|2022-12-14 14:25:00|6438.8|6437|6442.5|6440.7|6443.2|6441.4|6437.7|6435.9|411
1671028200000|2022-12-14 14:30:00|6442.4|6440.6|6440.3|6438.5|6443.8|6442|6437.8|6436|610
1671028500000|2022-12-14 14:35:00|6440.4|6438.6|6445.5|6443.7|6446.2|6444.4|6437.1|6435.3|603
1671028800000|2022-12-14 14:40:00|6445.6|6443.8|6446.4|6444.6|6448.8|6447|6444.6|6442.8|495
1671029100000|2022-12-14 14:45:00|6446.5|6444.7|6444.3|6442.5|6448.1|6446.3|6442.4|6440.6|503
1671029400000|2022-12-14 14:50:00|6444.4|6442.6|6443.4|6441.6|6445.5|6443.7|6440.5|6438.7|482
1671029700000|2022-12-14 14:55:00|6443|6441.2|6442.1|6440.3|6445.6|6443.8|6440.4|6438.6|515
1671030000000|2022-12-14 15:00:00|6442.3|6440.5|6443.5|6441.7|6448.5|6446.7|6442.1|6440.3|539
1671030300000|2022-12-14 15:05:00|6443.4|6441.6|6442.6|6440.8|6443.4|6441.6|6438.6|6436.8|532
1671030600000|2022-12-14 15:10:00|6442.5|6440.7|6444.1|6442.3|6446.6|6444.8|6442|6440.2|465
1671030900000|2022-12-14 15:15:00|6444.2|6442.4|6447.4|6445.6|6449.4|6447.6|6443.5|6441.7|492
1671031200000|2022-12-14 15:20:00|6447.6|6445.8|6444.7|6442.9|6448.6|6446.8|6444.3|6442.5|440
1671031500000|2022-12-14 15:25:00|6444.8|6443|6452.8|6451|6452.8|6451|6444.7|6442.9|454
1671031800000|2022-12-14 15:30:00|6452.7|6450.9|6448.9|6447.1|6453|6451.2|6447.2|6445.4|488
1671032100000|2022-12-14 15:35:00|6449.2|6447.4|6447.3|6445.5|6449.2|6447.4|6443.2|6441.4|479
1671032400000|2022-12-14 15:40:00|6446.9|6445.1|6450.8|6449|6452.9|6451.1|6446.5|6444.7|450
1671032700000|2022-12-14 15:45:00|6450.7|6448.9|6452.1|6450.3|6452.3|6450.5|6447.6|6445.8|452
1671033000000|2022-12-14 15:50:00|6452.2|6450.4|6452|6450.2|6453.1|6451.3|6449.2|6447.4|484
1671033300000|2022-12-14 15:55:00|6452.1|6450.3|6453|6451.2|6456.9|6455.1|6452|6450.2|493
1671033600000|2022-12-14 16:00:00|6453.1|6451.3|6449.8|6448|6453.6|6451.8|6449.6|6447.8|441
1671033900000|2022-12-14 16:05:00|6449.7|6447.9|6446.2|6444.4|6450.1|6448.3|6445.8|6444|338
1671034200000|2022-12-14 16:10:00|6446|6444.2|6448.5|6446.7|6449.3|6447.5|6444.6|6442.8|391
1671034500000|2022-12-14 16:15:00|6448.4|6446.6|6448.3|6446.5|6449.1|6447.3|6446.5|6444.7|353
1671034800000|2022-12-14 16:20:00|6448.4|6446.6|6453.6|6451.8|6455.3|6453.5|6448.2|6446.4|379
1671035100000|2022-12-14 16:25:00|6453.7|6451.9|6456|6454.2|6456.5|6454.7|6452|6450.2|368
1671035400000|2022-12-14 16:30:00|6455.9|6454.1|6452|6450.2|6456.5|6454.7|6451.9|6450.1|362
1671035700000|2022-12-14 16:35:00|6452.1|6450.3|6453.6|6451.8|6454.5|6452.7|6450.4|6448.6|362
1671036000000|2022-12-14 16:40:00|6453.5|6451.7|6457.1|6455.3|6458.1|6456.3|6453.3|6451.5|351
1671036300000|2022-12-14 16:45:00|6457|6455.2|6452|6450.2|6457.1|6455.3|6451.9|6450.1|369
1671036600000|2022-12-14 16:50:00|6451.9|6450.1|6452|6450.2|6453.3|6451.5|6450.3|6448.5|328
1671036900000|2022-12-14 16:55:00|6451.9|6450.1|6450.1|6448.3|6452.1|6450.3|6449|6447.2|225
1671037200000|2022-12-14 17:00:00|6450|6448.2|6447.9|6446.1|6450.2|6448.4|6447.1|6445.3|321
1671037500000|2022-12-14 17:05:00|6447.8|6446|6450.5|6448.7|6451.2|6449.4|6447.3|6445.5|325
1671037800000|2022-12-14 17:10:00|6450.4|6448.6|6448.2|6446.4|6450.6|6448.8|6447|6445.2|263
1671038100000|2022-12-14 17:15:00|6448.3|6446.5|6451.1|6449.3|6451.9|6449.7|6448.1|6446.3|307
1671038400000|2022-12-14 17:20:00|6451|6449.2|6451.5|6449.7|6453.5|6451.7|6450.1|6448.3|301
1671038700000|2022-12-14 17:25:00|6451.4|6449.6|6446.5|6444.7|6451.5|6449.7|6443.4|6441.6|392
1671039000000|2022-12-14 17:30:00|6446.3|6444.5|6447.6|6445.8|6447.9|6446.1|6444|6442.2|408
1671039300000|2022-12-14 17:35:00|6447.5|6445.7|6449|6447.2|6449.7|6447.9|6445.8|6444|380
1671039600000|2022-12-14 17:40:00|6449.2|6447.4|6448|6446.2|6450.1|6448.3|6447.2|6444.8|299
1671039900000|2022-12-14 17:45:00|6448.1|6446.3|6448.3|6446.5|6448.7|6446.9|6447.1|6445.3|347
1671040200000|2022-12-14 17:50:00|6448.2|6446.4|6447.2|6445.4|6448.8|6447|6446.6|6444.8|330
1671040500000|2022-12-14 17:55:00|6447.3|6445.5|6446.4|6443.1|6448.1|6446.3|6445.9|6442.2|296
1671040800000|2022-12-14 18:00:00|6446.3|6442.8|6450.3|6448.5|6450.8|6448.7|6446|6442.7|375
1671041100000|2022-12-14 18:05:00|6450.2|6448.4|6454.1|6452.3|6454.3|6452.5|6450.1|6448.1|349
1671041400000|2022-12-14 18:10:00|6454.2|6452.4|6454|6452.2|6455.3|6453.5|6453.1|6451.3|270
1671041700000|2022-12-14 18:15:00|6454.1|6452.3|6453.3|6451.5|6454.8|6453|6451.3|6449.5|284
1671042000000|2022-12-14 18:20:00|6453.4|6451.6|6454|6452.2|6455.8|6454|6452|6450.2|353
1671042300000|2022-12-14 18:25:00|6453.8|6452|6454.1|6452.3|6454.8|6453|6452.4|6450.2|325
1671042600000|2022-12-14 18:30:00|6454|6452.2|6455.5|6453.7|6457.3|6454.9|6454|6451.7|323
1671042900000|2022-12-14 18:35:00|6455.6|6453.8|6459.8|6458|6460.6|6458.8|6455.5|6453.7|400
1671043200000|2022-12-14 18:40:00|6459.7|6457.9|6457.4|6455.6|6460.7|6458.7|6456.6|6454.8|368
1671043500000|2022-12-14 18:45:00|6457.1|6455.3|6456.5|6454.7|6459.7|6457.9|6456.4|6454.1|330
1671043800000|2022-12-14 18:50:00|6456.4|6454.6|6456|6454.2|6458|6455.7|6455.9|6453.4|381
1671044100000|2022-12-14 18:55:00|6455.8|6454|6461.5|6457.5|6462.1|6458.1|6454.8|6452.4|343
1671044400000|2022-12-14 19:00:00|6462.7|6458.7|6427.1|6424.1|6464.5|6460.5|6416|6413|989
1671044700000|2022-12-14 19:05:00|6427.3|6424.3|6414.7|6411.7|6429.1|6426.1|6410.2|6407.2|915
1671045000000|2022-12-14 19:10:00|6414.8|6411.8|6423.5|6420.5|6428.4|6425.4|6408.9|6405.9|860
1671045300000|2022-12-14 19:15:00|6422.2|6419.2|6422.7|6419.7|6428.9|6425.9|6417.8|6414.8|885
1671045600000|2022-12-14 19:20:00|6422.3|6420.5|6419.8|6416.8|6427.5|6425|6417.2|6414.5|799
1671045900000|2022-12-14 19:25:00|6419.9|6416.9|6423.9|6420.9|6429.1|6426.1|6418.6|6415.6|784
1671046200000|2022-12-14 19:30:00|6423.8|6420.8|6408.4|6405.4|6429.9|6427.5|6403|6400|951
1671046500000|2022-12-14 19:35:00|6408.7|6405.7|6409.3|6406.3|6415.9|6412.9|6405.9|6402.9|986
1671046800000|2022-12-14 19:40:00|6409.5|6406.5|6435.9|6432.9|6445.4|6442.4|6406.8|6403.8|1073
1671047100000|2022-12-14 19:45:00|6436.6|6433.6|6435|6431.7|6441.2|6438.2|6424.3|6421.3|1007
1671047400000|2022-12-14 19:50:00|6435.1|6432|6440.6|6437.6|6443|6440|6428.9|6425.9|1016
1671047700000|2022-12-14 19:55:00|6441.1|6438.1|6431.8|6428.8|6444.9|6441.9|6429.2|6426.2|1002
1671048000000|2022-12-14 20:00:00|6432.4|6429.4|6442.9|6439.9|6445.2|6442.2|6432.1|6429.1|882
1671048300000|2022-12-14 20:05:00|6443.6|6440.6|6448.8|6445.8|6451.4|6448.4|6441.3|6438.3|807
1671048600000|2022-12-14 20:10:00|6449.3|6446.3|6463.8|6460.8|6471.8|6468.8|6448.3|6445.3|886
1671048900000|2022-12-14 20:15:00|6463.9|6460.9|6457.6|6454.6|6464.4|6461.4|6453.6|6450.6|830
1671049200000|2022-12-14 20:20:00|6457.7|6454.7|6457.3|6454.3|6462.9|6459.9|6454.2|6451.2|751
1671049500000|2022-12-14 20:25:00|6457.4|6454.4|6444.5|6441.5|6459.7|6456.7|6444.3|6441.3|706
1671049800000|2022-12-14 20:30:00|6444.1|6442.3|6441.8|6438.8|6445.8|6442.8|6438.2|6435.2|742
1671050100000|2022-12-14 20:35:00|6441.9|6438.9|6448.6|6445.6|6449.4|6446.4|6439.2|6436.2|644
1671050400000|2022-12-14 20:40:00|6448.4|6445.4|6453.6|6450.6|6453.9|6450.9|6447.8|6444.9|665
1671050700000|2022-12-14 20:45:00|6453.7|6450.7|6451.8|6448.8|6454|6451|6449.8|6446.8|611
1671051000000|2022-12-14 20:50:00|6451.9|6448.9|6450.8|6447.8|6454.5|6451.5|6450|6447|625
1671051300000|2022-12-14 20:55:00|6451|6448|6448.6|6445.6|6451|6448|6447.9|6445.2|434
1671051600000|2022-12-14 21:00:00|6448.5|6445.5|6450.3|6447.3|6451.1|6448.1|6448.5|6445.5|364
1671051900000|2022-12-14 21:05:00|6450.2|6447.2|6455|6452|6455.2|6452.2|6450.1|6447.1|291
1671052200000|2022-12-14 21:10:00|6454.9|6451.9|6452.7|6449.7|6455.3|6452.3|6451.6|6448.6|316
1671052500000|2022-12-14 21:15:00|6452.6|6449.6|6451.8|6448.8|6452.8|6449.8|6451.2|6448.2|225
1671052800000|2022-12-14 21:20:00|6452|6449|6452.5|6449.5|6452.6|6449.6|6451.1|6448.1|248
1671053100000|2022-12-14 21:25:00|6452.6|6449.6|6452.2|6449.2|6454.4|6451.4|6451.9|6448.9|186
1671053400000|2022-12-14 21:30:00|6452.1|6449.1|6453.9|6450.9|6454.5|6451.5|6452.1|6449.1|186
1671053700000|2022-12-14 21:35:00|6454|6451|6453.7|6450.7|6455.1|6452.1|6452.9|6449.9|206
1671054000000|2022-12-14 21:40:00|6453.6|6450.6|6456.2|6452.2|6465.3|6461.3|6446.3|6442.3|231
1671054300000|2022-12-14 21:45:00|6459.1|6455.1|6457.7|6454.7|6469.5|6465.5|6448.2|6444.2|380
1671054600000|2022-12-14 21:50:00|6457.6|6454.5|6457.8|6454.8|6461.5|6458.2|6456.9|6453.9|258
1671054900000|2022-12-14 21:55:00|6458.5|6454.7|6457.9|6453.9|6465.2|6461.2|6457.9|6453.9|282
1671055200000|2022-12-14 22:00:00|6461|6457|6462.8|6458.8|6472.3|6468.3|6460|6456|16
1671055500000|2022-12-14 22:05:00|6468.2|6464.2|6459|6455|6473.2|6469.2|6457.7|6453.7|134
1671055800000|2022-12-14 22:10:00|6458.4|6454.4|6458.1|6454.1|6461.1|6457.1|6457.4|6453.4|83
1671056100000|2022-12-14 22:15:00|6456.1|6452.1|6459.1|6455.1|6462.6|6458.6|6452.8|6448.8|116
1671056400000|2022-12-14 22:20:00|6456.7|6452.7|6456.3|6452.3|6459.2|6455.2|6454.2|6450.2|98
1671056700000|2022-12-14 22:25:00|6456.9|6452.9|6456.5|6452.5|6460.2|6456.2|6455.9|6451.9|81
1671057000000|2022-12-14 22:30:00|6456.4|6452.4|6456.8|6452.8|6457.7|6453.7|6454.7|6450.7|128
1671057300000|2022-12-14 22:35:00|6456.9|6452.9|6457.8|6453.8|6458|6454.2|6455.9|6451.9|167
1671057600000|2022-12-14 22:40:00|6457.9|6453.9|6453.5|6449.5|6458.3|6454.3|6452.9|6449.2|132
1671057900000|2022-12-14 22:45:00|6453.9|6449.9|6452.8|6448.8|6454.1|6450.1|6452|6448|84
1671058200000|2022-12-14 22:50:00|6452.9|6448.9|6449.2|6445.2|6453.4|6449.4|6447.4|6443.4|242
1671058500000|2022-12-14 22:55:00|6449.1|6445.1|6451.4|6447.4|6453.4|6449.4|6448.9|6444.9|169
1671058800000|2022-12-14 23:00:00|6451.3|6447.3|6450.4|6447.4|6453.9|6450.5|6450.3|6447|283
1671059100000|2022-12-14 23:05:00|6450|6447|6452.5|6449.5|6452.6|6449.6|6450|6447|108
1671059400000|2022-12-14 23:10:00|6452.7|6449.7|6455.5|6452.5|6455.7|6452.7|6452|6449|208
1671059700000|2022-12-14 23:15:00|6455.4|6452.4|6455.2|6452.2|6457.3|6454.3|6453.8|6450.8|280
1671060000000|2022-12-14 23:20:00|6455.3|6452.3|6456.5|6453.5|6457.2|6454.2|6455.1|6452.1|193
1671060300000|2022-12-14 23:25:00|6456.7|6453.7|6459.9|6456.9|6461.8|6458.8|6456.2|6453.2|238
1671060600000|2022-12-14 23:30:00|6460|6457|6458.5|6455.5|6460.3|6457.3|6457.2|6454.2|198
1671060900000|2022-12-14 23:35:00|6458.4|6455.4|6455.7|6452.7|6458.6|6455.6|6454.3|6451.3|195
1671061200000|2022-12-14 23:40:00|6455.8|6452.8|6455.2|6452.2|6456|6453|6455.2|6452.2|178
1671061500000|2022-12-14 23:45:00|6455.3|6452.3|6454.2|6451.2|6455.6|6452.6|6454.1|6451.1|225
1671061800000|2022-12-14 23:50:00|6454.3|6451.3|6454.7|6451.7|6455.4|6452.4|6454.1|6451.1|187
1671062100000|2022-12-14 23:55:00|6454.8|6451.8|6454.7|6451.7|6455.2|6452.2|6453.8|6450.8|222
1671062400000|2022-12-15 00:00:00|6454.8|6451.8|6452.8|6449.8|6456|6453|6452.4|6449.4|345
1671062700000|2022-12-15 00:05:00|6452.5|6449.5|6454.1|6451.1|6454.4|6452.4|6450.6|6447.6|351
1671063000000|2022-12-15 00:10:00|6454|6451|6457.2|6454.2|6457.3|6454.3|6451.9|6449.4|318
1671063300000|2022-12-15 00:15:00|6457.5|6454.5|6458.1|6456.3|6459.2|6456.8|6456|6453|305
1671063600000|2022-12-15 00:20:00|6458|6456.2|6459.3|6456.3|6459.4|6457|6455.8|6453.4|261
1671063900000|2022-12-15 00:25:00|6459.4|6456.4|6455.8|6451.8|6460.8|6458.4|6453.3|6449.3|271
1671064200000|2022-12-15 00:30:00|6456.2|6452.2|6458.7|6455.7|6459|6456|6454.9|6451.3|418
1671064500000|2022-12-15 00:35:00|6458.8|6455.8|6456.6|6454.8|6458.9|6456.3|6456.6|6454.3|279
1671064800000|2022-12-15 00:40:00|6456.7|6454.9|6462.5|6459.5|6462.7|6460.2|6456.7|6454.6|351
1671065100000|2022-12-15 00:45:00|6461.6|6459.8|6462.3|6459.3|6463.7|6461.5|6461.1|6458.1|344
1671065400000|2022-12-15 00:50:00|6462.2|6459.2|6465.3|6462.3|6465.3|6463.1|6461.4|6459|295
1671065700000|2022-12-15 00:55:00|6464.6|6462.8|6462.4|6460.6|6464.6|6462.8|6460.8|6458.6|382
1671066000000|2022-12-15 01:00:00|6462.3|6460.5|6456|6453|6462.6|6460.8|6455.5|6452.5|365
1671066300000|2022-12-15 01:05:00|6456.1|6453.1|6457.1|6454.1|6460.3|6457.8|6454.9|6452.9|421
1671066600000|2022-12-15 01:10:00|6457.2|6454.2|6458.1|6455.1|6458.8|6456.3|6456.4|6454|327
1671066900000|2022-12-15 01:15:00|6457.7|6454.7|6455|6452|6458.6|6455.8|6453.5|6451.1|439
1671067200000|2022-12-15 01:20:00|6454.9|6451.9|6455.6|6452.6|6457.1|6454.7|6454.3|6451.8|379
1671067500000|2022-12-15 01:25:00|6454.9|6453.1|6454.1|6452.3|6456|6453.5|6454.1|6451.2|343
1671067800000|2022-12-15 01:30:00|6454.6|6451.6|6451.8|6448.8|6454.6|6452.1|6451.4|6448.7|412
1671068100000|2022-12-15 01:35:00|6451.9|6448.9|6450.2|6448.4|6453.3|6450.4|6449.9|6447.5|312
1671068400000|2022-12-15 01:40:00|6450.1|6448.3|6445.9|6444.1|6450.4|6448.3|6445.5|6443.1|380
1671068700000|2022-12-15 01:45:00|6446.7|6443.7|6450.2|6448.4|6451.7|6449.7|6445.7|6443.3|307
1671069000000|2022-12-15 01:50:00|6450|6448.2|6447.9|6444.9|6450.9|6448.4|6446.7|6444.7|307
1671069300000|2022-12-15 01:55:00|6448|6445|6448.4|6445.4|6449.4|6446.9|6447.1|6445|268
1671069600000|2022-12-15 02:00:00|6448.5|6445.5|6446.8|6443.8|6450.5|6448.3|6446.2|6443.8|346
1671069900000|2022-12-15 02:05:00|6446.9|6443.9|6445.3|6443.5|6447|6444.9|6444.8|6442.8|282
1671070200000|2022-12-15 02:10:00|6446|6443|6442.3|6440.5|6446|6443.7|6441|6438.6|349
1671070500000|2022-12-15 02:15:00|6442.2|6440.4|6441.4|6439.6|6444.2|6441.9|6440.9|6438.6|349
1671070800000|2022-12-15 02:20:00|6441.6|6439.8|6439.4|6437.6|6442.2|6439.8|6439.1|6436.6|288
1671071100000|2022-12-15 02:25:00|6439.5|6437.7|6441|6439.2|6441.7|6439.3|6439|6436.7|290
1671071400000|2022-12-15 02:30:00|6440.9|6439.1|6443.9|6442.1|6444.1|6442.3|6440.8|6439|228
1671071700000|2022-12-15 02:35:00|6443.8|6442|6444|6442.2|6444.7|6442.7|6443.2|6440.8|263
1671072000000|2022-12-15 02:40:00|6444.2|6442.4|6447.7|6445.9|6448.4|6446.6|6442.9|6441.1|270
1671072300000|2022-12-15 02:45:00|6447.6|6445.8|6448|6446.2|6450.6|6448.8|6447.3|6444.9|275
1671072600000|2022-12-15 02:50:00|6448.1|6446.3|6449.2|6447.4|6449.9|6447.8|6447.1|6445.3|229
1671072900000|2022-12-15 02:55:00|6449.1|6447.3|6448.2|6446.4|6450.3|6448.5|6448|6445.8|300
1671073200000|2022-12-15 03:00:00|6448.1|6446.3|6447.2|6445.4|6449.5|6447.7|6445.3|6443|369
1671073500000|2022-12-15 03:05:00|6447.4|6445.6|6447.7|6445.9|6449.2|6446.9|6446.8|6444.8|356
1671073800000|2022-12-15 03:10:00|6447.8|6446|6449.1|6447.3|6449.4|6447.6|6447.5|6445.7|279
1671074100000|2022-12-15 03:15:00|6449.2|6447.4|6450.6|6448.8|6451.1|6449.3|6448.5|6446.7|202
1671074400000|2022-12-15 03:20:00|6450.4|6448.6|6451|6449.2|6451.9|6449.9|6449|6447.2|251
1671074700000|2022-12-15 03:25:00|6451.1|6449.3|6451.3|6449.5|6453.1|6451|6450.9|6448.8|266
1671075000000|2022-12-15 03:30:00|6451.4|6449.6|6450|6448.2|6452.3|6450.5|6449.3|6447.5|232
1671075300000|2022-12-15 03:35:00|6449.9|6448.1|6450.2|6448.4|6451.8|6450|6449.5|6447.1|217
1671075600000|2022-12-15 03:40:00|6450.3|6448.5|6449.5|6447.7|6451.6|6449.4|6447.5|6445.3|305
1671075900000|2022-12-15 03:45:00|6449.6|6447.8|6448.4|6446.6|6449.8|6447.9|6447.8|6445.7|305
1671076200000|2022-12-15 03:50:00|6448.5|6446.7|6446.6|6444.8|6449.3|6447.1|6446.6|6444.8|174
1671076500000|2022-12-15 03:55:00|6446.7|6444.9|6446.6|6444.8|6448.3|6446.5|6446.2|6443.9|289
1671076800000|2022-12-15 04:00:00|6446.7|6444.9|6447.3|6445.5|6448.5|6446.7|6446.4|6444.3|264
1671077100000|2022-12-15 04:05:00|6447.2|6445.4|6447.8|6444.8|6448.1|6445.8|6446.5|6444.2|215
1671077400000|2022-12-15 04:10:00|6447.7|6444.7|6444.3|6441.3|6447.8|6445.3|6443.7|6441.3|318
1671077700000|2022-12-15 04:15:00|6443.5|6441.7|6442.9|6441.1|6445.4|6443.3|6442.5|6440.7|243
1671078000000|2022-12-15 04:20:00|6442.8|6441|6444.6|6442.8|6444.6|6442.8|6441.8|6440|241
1671078300000|2022-12-15 04:25:00|6444.7|6442.9|6442.6|6440.8|6444.9|6442.9|6442.3|6440.4|181
1671078600000|2022-12-15 04:30:00|6442.7|6440.9|6439.3|6437.5|6443.9|6442.1|6438.9|6437.1|199
1671078900000|2022-12-15 04:35:00|6439.4|6437.6|6440.7|6438.9|6441.5|6439.7|6439.3|6437.5|202
1671079200000|2022-12-15 04:40:00|6440.8|6439|6440.9|6439.1|6441.2|6439.4|6439.3|6437.2|225
1671079500000|2022-12-15 04:45:00|6440.8|6439|6437.1|6435.3|6440.9|6439.1|6436.8|6435|173
1671079800000|2022-12-15 04:50:00|6437.5|6435.7|6437.5|6435.7|6439.4|6437.6|6437.4|6435.6|242
1671080100000|2022-12-15 04:55:00|6437.4|6435.6|6436.8|6435|6437.4|6435.6|6435.4|6433.2|199
1671080400000|2022-12-15 05:00:00|6436.9|6435.1|6435.8|6434|6437.3|6435.4|6433.1|6431.3|283
1671080700000|2022-12-15 05:05:00|6435.7|6433.9|6438.4|6436.6|6438.4|6436.6|6435.6|6433.2|238
1671081000000|2022-12-15 05:10:00|6438.3|6436.5|6438.3|6436.5|6439.6|6437.8|6437.4|6435.6|231
1671081300000|2022-12-15 05:15:00|6438.4|6436.6|6438.3|6436.5|6438.9|6437.1|6437.9|6436.1|190
1671081600000|2022-12-15 05:20:00|6438.4|6436.6|6440.4|6438.6|6442.1|6440.3|6438.3|6436.5|316
1671081900000|2022-12-15 05:25:00|6440.5|6438.7|6439.7|6437.9|6441.2|6439.4|6438.8|6437|274
1671082200000|2022-12-15 05:30:00|6439.8|6438|6439.6|6437.8|6440|6438.2|6438.4|6436.2|228
1671082500000|2022-12-15 05:35:00|6439.5|6437.7|6440.2|6438.4|6442.7|6440.9|6439.1|6436.7|229
1671082800000|2022-12-15 05:40:00|6440.1|6438.3|6438.4|6436.6|6441|6438.6|6438.4|6436.6|207
1671083100000|2022-12-15 05:45:00|6438.5|6436.7|6438.7|6436.9|6439.8|6437.8|6438|6435.9|208
1671083400000|2022-12-15 05:50:00|6438.6|6436.8|6440.7|6438.9|6441.3|6439|6437|6435.2|236
1671083700000|2022-12-15 05:55:00|6441.1|6439.3|6441.8|6440|6443.8|6441.5|6440.7|6438.8|269
1671084000000|2022-12-15 06:00:00|6441.9|6440.1|6439.4|6437.6|6443.3|6440.9|6438.5|6436.2|254
1671084300000|2022-12-15 06:05:00|6439.5|6437.7|6439.4|6437.6|6441.9|6439.4|6438.8|6436.7|235
1671084600000|2022-12-15 06:10:00|6439.3|6437.5|6436|6434.2|6440.6|6438.8|6435.7|6433.3|177
1671084900000|2022-12-15 06:15:00|6435.9|6434.1|6436.7|6434.9|6438.3|6435.9|6435.4|6433.2|261
1671085200000|2022-12-15 06:20:00|6436.4|6434.6|6436.4|6434.6|6437.6|6435.8|6435.7|6433.8|234
1671085500000|2022-12-15 06:25:00|6436.3|6434.5|6435.8|6434|6436.7|6434.9|6435.2|6433.4|144
1671085800000|2022-12-15 06:30:00|6436|6434.2|6434.1|6432.3|6436.6|6434.8|6434.1|6431.6|293
1671086100000|2022-12-15 06:35:00|6434|6432.2|6435.2|6433.4|6436|6434.2|6434|6431.6|259
1671086400000|2022-12-15 06:40:00|6435.1|6433.3|6438.2|6436.4|6438.3|6436.5|6434.6|6432.8|301
1671086700000|2022-12-15 06:45:00|6438.6|6436.8|6436.1|6434.3|6439.9|6437.5|6436|6434.2|246
1671087000000|2022-12-15 06:50:00|6436.2|6434.4|6434.2|6432.4|6436.9|6435|6434.2|6431.4|244
1671087300000|2022-12-15 06:55:00|6434|6432.2|6441.2|6439.4|6441.8|6440|6433.6|6431.8|266
1671087600000|2022-12-15 07:00:00|6441.1|6439.3|6436.9|6435.1|6441.1|6439.3|6432.2|6430.4|468
1671087900000|2022-12-15 07:05:00|6437|6435.2|6435.9|6434.1|6438.4|6436.4|6434.4|6432.6|322
1671088200000|2022-12-15 07:10:00|6435.8|6434|6436|6434.2|6438.2|6436.4|6435.3|6433.3|377
1671088500000|2022-12-15 07:15:00|6436.1|6434.3|6433.3|6431.5|6436.1|6434.3|6432.1|6430.3|341
1671088800000|2022-12-15 07:20:00|6433.2|6431.4|6434.3|6432.5|6436.6|6434.4|6433.1|6431.3|335
1671089100000|2022-12-15 07:25:00|6434.2|6432.4|6437.5|6435.7|6437.6|6435.8|6432.6|6430.8|348
1671089400000|2022-12-15 07:30:00|6437.7|6435.9|6436.8|6435|6437.7|6435.9|6435.3|6433.5|354
1671089700000|2022-12-15 07:35:00|6437|6435.2|6429.3|6427.5|6437.8|6436|6429.3|6427.5|356
1671090000000|2022-12-15 07:40:00|6429.4|6427.6|6427|6425.2|6433.1|6431.3|6425.3|6423.5|382
1671090300000|2022-12-15 07:45:00|6426.6|6424.8|6427|6425.2|6427.9|6426.1|6425.6|6423.8|341
1671090600000|2022-12-15 07:50:00|6426.9|6425.1|6420.1|6418.3|6427.4|6425.6|6419.1|6417.3|409
1671090900000|2022-12-15 07:55:00|6420|6418.2|6418.9|6417.1|6422.4|6420.6|6418|6416.2|448
1671091200000|2022-12-15 08:00:00|6419|6417.2|6425.7|6423.9|6426.7|6424.9|6419|6417.2|469
1671091500000|2022-12-15 08:05:00|6425.9|6424.1|6427.3|6424.3|6427.3|6425.3|6424.8|6423|393
1671091800000|2022-12-15 08:10:00|6427.2|6424.2|6419.1|6417.3|6427.3|6425.1|6418.5|6416.1|445
1671092100000|2022-12-15 08:15:00|6419.6|6416.6|6417.8|6416|6421.4|6419.2|6417.2|6415.4|506
1671092400000|2022-12-15 08:20:00|6417.7|6415.9|6413.5|6410.5|6418.8|6416.3|6408.6|6406.3|503
1671092700000|2022-12-15 08:25:00|6413.4|6410.4|6408.3|6405.3|6415.1|6413.3|6407.7|6404.9|414
1671093000000|2022-12-15 08:30:00|6408.2|6405.2|6410.4|6408.6|6410.5|6408.7|6405.7|6403.9|470
1671093300000|2022-12-15 08:35:00|6410.5|6408.7|6403.2|6401.4|6410.6|6408.8|6403.2|6401.1|461
1671093600000|2022-12-15 08:40:00|6402.8|6401|6401.8|6400|6404.4|6402.6|6400.1|6398.3|484
1671093900000|2022-12-15 08:45:00|6401.7|6399.9|6395.7|6393.9|6404.6|6402.8|6395.6|6393.8|412
1671094200000|2022-12-15 08:50:00|6395.6|6393.8|6397.5|6395.7|6398.2|6396.4|6394.3|6392.5|408
1671094500000|2022-12-15 08:55:00|6397.6|6395.8|6392.6|6390.8|6398.1|6396.3|6391.6|6389.8|387
1671094800000|2022-12-15 09:00:00|6392.5|6390.7|6378|6376.2|6392.8|6390.8|6376.3|6374.5|575
1671095100000|2022-12-15 09:05:00|6378.4|6376.6|6377.8|6376|6380.3|6378.5|6375.7|6373.9|476
1671095400000|2022-12-15 09:10:00|6377.9|6376.1|6374.3|6372.5|6379|6377.2|6373.4|6371.6|446
1671095700000|2022-12-15 09:15:00|6374.2|6372.4|6381|6379.2|6381.2|6379.4|6373.5|6371.7|364
1671096000000|2022-12-15 09:20:00|6381.1|6379.3|6376.3|6374.5|6381.1|6379.3|6374.5|6372.7|355
1671096300000|2022-12-15 09:25:00|6376.2|6374.4|6373.4|6371.6|6379.9|6378.1|6372.4|6370.6|427
1671096600000|2022-12-15 09:30:00|6373.5|6371.7|6375.5|6373.7|6377|6375.2|6371.7|6369.9|445
1671096900000|2022-12-15 09:35:00|6375.4|6373.6|6374.6|6372.8|6379.8|6377.4|6374.5|6372.4|394
1671097200000|2022-12-15 09:40:00|6374.9|6373.1|6373.7|6371.9|6375.9|6374.1|6372.5|6370.7|429
1671097500000|2022-12-15 09:45:00|6373.6|6371.8|6378.2|6376.4|6378.5|6376.7|6372.2|6370.4|403
1671097800000|2022-12-15 09:50:00|6378|6376.2|6379.3|6377.5|6379.8|6378|6376.2|6374.2|362
1671098100000|2022-12-15 09:55:00|6379.2|6377.4|6380.7|6378.9|6381|6379.2|6377.2|6375.1|379
1671098400000|2022-12-15 10:00:00|6380.6|6378.8|6377.5|6375.7|6381.2|6379.4|6376.4|6374.6|361
1671098700000|2022-12-15 10:05:00|6377.6|6375.8|6381.2|6379.4|6381.2|6379.4|6376.5|6374.7|343
1671099000000|2022-12-15 10:10:00|6381.1|6379.3|6376.3|6374.5|6381.3|6379.5|6375.9|6374.1|340
1671099300000|2022-12-15 10:15:00|6376.2|6374.4|6374.7|6372.9|6376.9|6375.1|6374.7|6372.9|389
1671099600000|2022-12-15 10:20:00|6374.9|6373.1|6368.9|6367.1|6375.3|6373.5|6367.3|6365.5|376
1671099900000|2022-12-15 10:25:00|6368.8|6367|6369.6|6367.8|6369.9|6368.1|6365.9|6363.8|394
1671100200000|2022-12-15 10:30:00|6369.5|6367.7|6365.2|6363.4|6370.1|6368.3|6364.8|6363|298
1671100500000|2022-12-15 10:35:00|6365.1|6363.3|6363.5|6361.7|6367.2|6365.4|6363.2|6361.4|321
1671100800000|2022-12-15 10:40:00|6363.6|6361.8|6370.4|6368.6|6372.4|6370.4|6361.9|6360.1|343
1671101100000|2022-12-15 10:45:00|6370.3|6368.5|6371.1|6369.3|6371.5|6369.7|6368.3|6366.2|344
1671101400000|2022-12-15 10:50:00|6371|6369.2|6373.6|6371.8|6374.1|6372.3|6369.2|6367.4|329
1671101700000|2022-12-15 10:55:00|6373.5|6371.7|6371.9|6370.1|6373.8|6372|6370.3|6368.5|289
1671102000000|2022-12-15 11:00:00|6372|6370.2|6367.5|6365.7|6374.6|6372.8|6367|6365.2|380
1671102300000|2022-12-15 11:05:00|6367.4|6365.6|6370.7|6368.9|6371.8|6369.4|6365.1|6362.7|327
1671102600000|2022-12-15 11:10:00|6370.6|6368.8|6371.9|6370.1|6373.7|6371.9|6369.6|6367.3|310
1671102900000|2022-12-15 11:15:00|6371.8|6370|6372.5|6370.7|6376.1|6373.5|6371.8|6369.5|452
1671103200000|2022-12-15 11:20:00|6372.4|6370.6|6377.1|6375.3|6379.4|6377.1|6372.3|6370.3|337
1671103500000|2022-12-15 11:25:00|6377|6375.2|6378.8|6377|6379.2|6377.4|6375.3|6373|365
1671103800000|2022-12-15 11:30:00|6378.9|6377.1|6374.8|6373|6379.4|6377.4|6373.4|6371.6|305
1671104100000|2022-12-15 11:35:00|6374.7|6372.9|6374.9|6373.1|6378|6376|6374|6372.2|330
1671104400000|2022-12-15 11:40:00|6374.8|6373|6371|6369.2|6376.3|6374.2|6370.8|6368.5|346
1671104700000|2022-12-15 11:45:00|6371.1|6369.3|6374.5|6372.7|6375.4|6373.6|6370.4|6368.6|338
1671105000000|2022-12-15 11:50:00|6374.4|6372.6|6373|6371.2|6376|6374.2|6372.1|6370.3|365
1671105300000|2022-12-15 11:55:00|6373.1|6371.3|6374.9|6371.9|6376.6|6374.8|6372.6|6370.8|321
1671105600000|2022-12-15 12:00:00|6375.1|6372.1|6367.2|6365.4|6375.1|6372.3|6367.1|6364.9|657
1671105900000|2022-12-15 12:05:00|6367.3|6365.5|6363.8|6360.8|6368.9|6367.1|6361.3|6359.4|504
1671106200000|2022-12-15 12:10:00|6363|6361.2|6365.3|6363.5|6367.9|6365.7|6362.8|6360.3|387
1671106500000|2022-12-15 12:15:00|6365.2|6363.4|6368.3|6366.5|6368.7|6366.8|6363.4|6361.6|396
1671106800000|2022-12-15 12:20:00|6369.1|6366.1|6364.1|6362.3|6369.6|6367.8|6364.1|6361.7|390
1671107100000|2022-12-15 12:25:00|6364|6362.2|6368.4|6366.6|6370.8|6368.7|6363.3|6361.3|428
1671107400000|2022-12-15 12:30:00|6368.3|6366.5|6367|6365.2|6369.8|6367.5|6364.3|6362.2|413
1671107700000|2022-12-15 12:35:00|6367.1|6365.3|6373.8|6372|6375.7|6373.4|6367|6364.5|411
1671108000000|2022-12-15 12:40:00|6373.7|6371.9|6376.7|6374.9|6381.2|6379.4|6372.9|6370.4|374
1671108300000|2022-12-15 12:45:00|6376.6|6374.8|6381.2|6379.4|6382.9|6381.1|6376.6|6374.8|352
1671108600000|2022-12-15 12:50:00|6381.4|6379.6|6384|6382.2|6384.1|6382.3|6379.1|6377.2|315
1671108900000|2022-12-15 12:55:00|6385.1|6383.3|6383.3|6381.5|6386.7|6384.9|6380.2|6378.4|332
1671109200000|2022-12-15 13:00:00|6383.2|6381.4|6381.8|6380|6384.5|6382.7|6379.3|6377.5|372
1671109500000|2022-12-15 13:05:00|6381.7|6379.9|6384.9|6383.1|6384.9|6383.1|6380.3|6378.5|324
1671109800000|2022-12-15 13:10:00|6385|6383.2|6388.8|6385.7|6390.2|6388.4|6383.9|6382.1|345
1671110100000|2022-12-15 13:15:00|6388.9|6385.9|6390.4|6388.6|6394.5|6391.5|6385.3|6382.3|693
1671110400000|2022-12-15 13:20:00|6390.8|6389|6384.9|6383.1|6393.6|6391.1|6384.4|6382.6|679
1671110700000|2022-12-15 13:25:00|6385.1|6383.3|6387.9|6383.9|6390.9|6387.9|6382|6379.7|537
1671111000000|2022-12-15 13:30:00|6387.6|6383.6|6391.1|6388.1|6397.5|6394.5|6387|6383.2|795
1671111300000|2022-12-15 13:35:00|6391.9|6388.9|6384|6382.2|6393.6|6390.7|6382.8|6380.2|729
1671111600000|2022-12-15 13:40:00|6384.6|6381.6|6389.5|6386.5|6395.2|6392.7|6381.6|6379.2|686
1671111900000|2022-12-15 13:45:00|6389.7|6386.7|6388.2|6386.4|6393.9|6390.9|6387.3|6385|662
1671112200000|2022-12-15 13:50:00|6388.5|6385.5|6381.3|6379.5|6390.7|6387.7|6380|6377.4|685
1671112500000|2022-12-15 13:55:00|6381.4|6379.6|6385.1|6382.1|6385.5|6382.5|6379.7|6377.3|631
1671112800000|2022-12-15 14:00:00|6384.4|6382.6|6391.4|6388.4|6392.3|6390.2|6382.5|6380.7|572
1671113100000|2022-12-15 14:05:00|6391.3|6388.3|6394.6|6392.8|6397.5|6395.7|6389|6387.1|640
1671113400000|2022-12-15 14:10:00|6394.5|6392.7|6398.3|6395.3|6400|6397.6|6391.6|6389|647
1671113700000|2022-12-15 14:15:00|6398.2|6395.2|6395.4|6393.6|6400|6398.2|6392.5|6390.2|775
1671114000000|2022-12-15 14:20:00|6395.5|6393.7|6389.2|6387.4|6397.2|6394.8|6388.4|6386.6|658
1671114300000|2022-12-15 14:25:00|6389.1|6387.3|6382.6|6380.8|6390.1|6387.8|6382.5|6380.7|601
1671114600000|2022-12-15 14:30:00|6382.4|6380.6|6383.2|6381.4|6387.1|6385.3|6381|6379.1|690
1671114900000|2022-12-15 14:35:00|6383.4|6381.6|6383.5|6381.7|6384.9|6383|6374.5|6372.7|695
1671115200000|2022-12-15 14:40:00|6383.4|6381.6|6379.4|6377.6|6386.9|6385.1|6377.6|6375.8|703
1671115500000|2022-12-15 14:45:00|6379.7|6377.9|6372.9|6371.1|6381|6379.2|6369|6367.2|688
1671115800000|2022-12-15 14:50:00|6373|6371.2|6377|6375.2|6379|6377.2|6372|6370.2|633
1671116100000|2022-12-15 14:55:00|6376.9|6375.1|6380.2|6378.4|6382.6|6380.8|6376.5|6374.7|513
1671116400000|2022-12-15 15:00:00|6380.4|6378.6|6368.3|6366.5|6381.5|6379.7|6366|6364.2|638
1671116700000|2022-12-15 15:05:00|6368.2|6366.4|6364.1|6362.3|6373.2|6371.4|6363.9|6362.1|741
1671117000000|2022-12-15 15:10:00|6363.8|6362|6359.7|6357.9|6366.7|6364.9|6357.2|6355.4|694
1671117300000|2022-12-15 15:15:00|6359.6|6357.8|6362|6360.2|6365.3|6363.2|6357.4|6355.6|686
1671117600000|2022-12-15 15:20:00|6361.9|6360.1|6360.6|6358.8|6364|6362.2|6357.4|6355.6|619
1671117900000|2022-12-15 15:25:00|6360.7|6358.9|6358.2|6356.4|6361|6359.2|6356.4|6354.6|606
1671118200000|2022-12-15 15:30:00|6358.1|6356.3|6361.5|6359.7|6363.6|6361.5|6351.5|6349.4|571
1671118500000|2022-12-15 15:35:00|6361.4|6359.6|6367.9|6366.1|6368.3|6366.5|6361.3|6359.4|556
1671118800000|2022-12-15 15:40:00|6368|6366.2|6360.6|6358.8|6369|6367.2|6359.5|6357.7|500
1671119100000|2022-12-15 15:45:00|6360.7|6358.9|6355.6|6353.8|6363.5|6360.9|6355.4|6353.6|525
1671119400000|2022-12-15 15:50:00|6355.7|6353.9|6361.5|6359.7|6362.3|6360.1|6354.2|6352.4|560
1671119700000|2022-12-15 15:55:00|6361.4|6359.6|6366.5|6364.7|6368.7|6366.9|6361.3|6359.5|543
1671120000000|2022-12-15 16:00:00|6366.4|6364.6|6359.7|6357.9|6369.8|6367.9|6359.7|6357.9|442
1671120300000|2022-12-15 16:05:00|6359.6|6357.8|6355.9|6354.1|6359.8|6358|6354.9|6353.1|510
1671120600000|2022-12-15 16:10:00|6356.1|6354.3|6352.4|6350.6|6356.3|6354.5|6351.3|6349.5|465
1671120900000|2022-12-15 16:15:00|6352.3|6350.5|6353|6351.2|6354.4|6352.6|6349.4|6347.6|518
1671121200000|2022-12-15 16:20:00|6353.1|6351.3|6347.8|6346|6355.9|6354.1|6347.8|6346|516
1671121500000|2022-12-15 16:25:00|6347.9|6346.1|6351.7|6349.9|6351.8|6350|6346.9|6345.1|442
1671121800000|2022-12-15 16:30:00|6351.6|6349.8|6352.2|6350.4|6353.6|6351.8|6348.9|6347.1|483
1671122100000|2022-12-15 16:35:00|6352.1|6350.3|6347.7|6345.9|6354.6|6352.8|6347.6|6345.6|534
1671122400000|2022-12-15 16:40:00|6347.8|6346|6344|6342.2|6348|6346.2|6341.6|6339.8|455
1671122700000|2022-12-15 16:45:00|6344.1|6342.3|6343.7|6341.9|6347.1|6345.3|6339.8|6338|461
1671123000000|2022-12-15 16:50:00|6343.8|6342|6345.8|6344|6347.9|6346.1|6342.5|6340.7|457
1671123300000|2022-12-15 16:55:00|6346.1|6344.3|6341.3|6339.5|6348.2|6346.4|6340.3|6338.5|437
1671123600000|2022-12-15 17:00:00|6341.9|6340.1|6340.8|6339|6345|6343.2|6340.2|6338.4|429
1671123900000|2022-12-15 17:05:00|6340.9|6339.1|6335.4|6333.6|6340.9|6339.1|6333.8|6332|448
1671124200000|2022-12-15 17:10:00|6334.8|6333|6332.5|6330.7|6338|6336.2|6330.8|6328.9|494
1671124500000|2022-12-15 17:15:00|6332.7|6330.9|6329.5|6327.7|6337.8|6335.7|6329.5|6327.7|488
1671124800000|2022-12-15 17:20:00|6329.4|6327.6|6328.6|6326.8|6331.6|6329.8|6328|6326.1|468
1671125100000|2022-12-15 17:25:00|6328.5|6326.7|6335|6333.2|6335.1|6333.3|6326.9|6325.1|475
1671125400000|2022-12-15 17:30:00|6334.9|6333.1|6336.4|6334.6|6336.6|6334.8|6333.7|6331.9|441
1671125700000|2022-12-15 17:35:00|6336.3|6334.5|6330.6|6328.8|6337.7|6335.9|6328.9|6327.1|376
1671126000000|2022-12-15 17:40:00|6330.5|6328.7|6330.7|6328.9|6335.7|6333.9|6330.2|6328.4|373
1671126300000|2022-12-15 17:45:00|6330.8|6329|6326.5|6324.7|6332.8|6330.4|6326.1|6324.1|429
1671126600000|2022-12-15 17:50:00|6326.6|6324.8|6323.9|6322.1|6328.3|6326.5|6323.4|6321.6|380
1671126900000|2022-12-15 17:55:00|6323.8|6322|6326.6|6322.6|6326.6|6323.5|6322.8|6318.9|374
1671127200000|2022-12-15 18:00:00|6326.1|6322.1|6323.7|6321.9|6331.1|6327.1|6322.3|6320|366
1671127500000|2022-12-15 18:05:00|6324|6322.2|6322.6|6320.8|6324.4|6322.6|6322|6319.8|329
1671127800000|2022-12-15 18:10:00|6322.5|6320.7|6326.7|6324.9|6327.3|6325.5|6320.3|6318.5|346
1671128100000|2022-12-15 18:15:00|6326.5|6324.7|6324.6|6322.8|6328.5|6326.7|6324.6|6322.8|332
1671128400000|2022-12-15 18:20:00|6324.7|6322.9|6327.3|6325.5|6327.9|6326.1|6323.7|6321.9|244
1671128700000|2022-12-15 18:25:00|6327.5|6325.7|6329.2|6327.4|6329.2|6327.4|6326.5|6324.7|271
1671129000000|2022-12-15 18:30:00|6329.1|6327.3|6331.1|6329.3|6331.7|6329.9|6327.5|6325.1|282
1671129300000|2022-12-15 18:35:00|6331.2|6329.4|6333.2|6331.4|6333.6|6331.8|6331|6328.6|293
1671129600000|2022-12-15 18:40:00|6333.3|6331.5|6335|6333.2|6335.6|6333.8|6333|6331.1|244
1671129900000|2022-12-15 18:45:00|6335.1|6333.3|6338.1|6336.3|6339.2|6336.9|6334.9|6333.1|311
1671130200000|2022-12-15 18:50:00|6338|6336.2|6338.3|6336.5|6338.7|6336.8|6335.6|6333.7|270
1671130500000|2022-12-15 18:55:00|6338.4|6336.6|6339.9|6338.1|6340.5|6338.7|6338.1|6336.3|272
1671130800000|2022-12-15 19:00:00|6339.7|6337.9|6342.5|6340.7|6343.6|6341.8|6338.7|6336.9|266
1671131100000|2022-12-15 19:05:00|6342.4|6340.6|6343|6341.2|6344.5|6342.7|6339.5|6337.7|343
1671131400000|2022-12-15 19:10:00|6343.2|6341.4|6344.5|6342.7|6345.3|6343.5|6342.5|6340.7|267
1671131700000|2022-12-15 19:15:00|6344.6|6342.8|6343.1|6341.3|6344.8|6343|6342.8|6341|213
1671132000000|2022-12-15 19:20:00|6343|6341.2|6341.2|6339.4|6343.2|6341.4|6339.4|6337.6|271
1671132300000|2022-12-15 19:25:00|6341.1|6339.3|6340.4|6338.6|6341.8|6340|6339.2|6337.4|266
1671132600000|2022-12-15 19:30:00|6340.5|6338.7|6340.8|6339|6342.8|6341|6338.7|6336.9|346
1671132900000|2022-12-15 19:35:00|6340.9|6339.1|6344.9|6343.1|6347.1|6345.3|6339.8|6338|342
1671133200000|2022-12-15 19:40:00|6345|6343.2|6346.6|6344.8|6347.3|6345.5|6344|6342|341
1671133500000|2022-12-15 19:45:00|6346.5|6344.7|6344.8|6343|6346.7|6344.9|6343.4|6341.6|305
1671133800000|2022-12-15 19:50:00|6344.9|6343.1|6345|6343.2|6346.2|6344.3|6341.6|6339.8|332
1671134100000|2022-12-15 19:55:00|6345.1|6343.3|6347.7|6345.9|6347.9|6346.1|6343.8|6342|336
1671134400000|2022-12-15 20:00:00|6347.3|6345.5|6348.9|6347.1|6350.1|6348.3|6347.3|6345.5|359
1671134700000|2022-12-15 20:05:00|6349|6347.2|6351.1|6349.3|6351.7|6349.4|6347.7|6345.9|281
1671135000000|2022-12-15 20:10:00|6351.2|6349.4|6346.1|6344.3|6351.3|6349.4|6345.7|6343.9|303
1671135300000|2022-12-15 20:15:00|6346.3|6344.5|6346.1|6344.3|6348.5|6346.7|6345.6|6343.8|323
1671135600000|2022-12-15 20:20:00|6346|6344.2|6346|6344.2|6348.8|6347|6345.3|6342.9|341
1671135900000|2022-12-15 20:25:00|6345.9|6344.1|6348.6|6346.8|6350.2|6348.1|6345.9|6344.1|344
1671136200000|2022-12-15 20:30:00|6348.7|6346.9|6350.4|6348.6|6350.5|6348.7|6348.4|6346.6|240
1671136500000|2022-12-15 20:35:00|6350.3|6348.5|6350.7|6347.7|6352.2|6350.4|6348.1|6346.1|298
1671136800000|2022-12-15 20:40:00|6350.1|6348.3|6348.6|6346.8|6350.7|6348.8|6348|6346.2|275
1671137100000|2022-12-15 20:45:00|6348.7|6346.9|6344.7|6342.9|6349.5|6347.7|6344.4|6342.6|348
1671137400000|2022-12-15 20:50:00|6344.8|6343|6346.5|6344.7|6348.5|6346.7|6344.6|6342.8|301
1671137700000|2022-12-15 20:55:00|6346.1|6344.3|6349|6346|6349.3|6346.3|6344|6342.1|334
1671138000000|2022-12-15 21:00:00|6348.5|6345.5|6346.4|6343.4|6348.5|6345.8|6344.8|6342.4|214
1671138300000|2022-12-15 21:05:00|6346.3|6343.3|6343.1|6341.3|6346.4|6344|6343.1|6340.9|171
1671138600000|2022-12-15 21:10:00|6343.2|6341.4|6342.6|6340.8|6343.9|6341.6|6342.2|6340|184
1671138900000|2022-12-15 21:15:00|6342.7|6340.9|6345.7|6342.7|6345.9|6343.3|6342.6|6340.3|208
1671139200000|2022-12-15 21:20:00|6345.6|6342.6|6343.2|6340.2|6345.8|6342.8|6342.6|6340.2|102
1671139500000|2022-12-15 21:25:00|6343.3|6340.3|6343.6|6340.6|6344.8|6341.8|6341.3|6339.3|208
1671139800000|2022-12-15 21:30:00|6343.5|6340.5|6342.9|6339.9|6344|6341|6342.2|6339.4|155
1671140100000|2022-12-15 21:35:00|6342.8|6339.8|6342.4|6339.4|6343.2|6340.6|6342.1|6339.3|150
1671140400000|2022-12-15 21:40:00|6342.5|6339.5|6341.4|6339.6|6342.6|6339.8|6341|6338.4|131
1671140700000|2022-12-15 21:45:00|6342|6339|6344.6|6341.6|6344.8|6341.8|6341.9|6338.9|127
1671141000000|2022-12-15 21:50:00|6344.5|6341.5|6343.9|6340.9|6344.6|6341.6|6343.7|6340.7|103
1671141300000|2022-12-15 21:55:00|6343.7|6340.7|6345.3|6341.3|6351.7|6347.7|6340.1|6336.1|169
1671141600000|2022-12-15 22:00:00|6344.6|6340.6|6347.5|6343.5|6351.2|6347.2|6331.7|6327.7|54
1671141900000|2022-12-15 22:05:00|6346.6|6342.6|6344.2|6340.2|6346.7|6343.3|6336.2|6332.2|20
1671142200000|2022-12-15 22:10:00|6343.4|6339.4|6345.5|6341.5|6346.8|6342.8|6343.4|6339.4|61
1671142500000|2022-12-15 22:15:00|6344.7|6340.7|6346.7|6342.7|6347|6343|6344.2|6340.2|78
1671142800000|2022-12-15 22:20:00|6346|6342|6346|6342|6346.7|6342.7|6345.7|6341.7|42
1671143100000|2022-12-15 22:25:00|6346.1|6342.1|6347.2|6343.2|6348.3|6345.3|6345.8|6341.8|63
1671143400000|2022-12-15 22:30:00|6346.6|6342.6|6346.1|6342.6|6347.4|6343.4|6345.5|6342.3|82
1671143700000|2022-12-15 22:35:00|6346.7|6342.8|6347.3|6343.3|6347.3|6343.3|6345.8|6342.3|101
1671144000000|2022-12-15 22:40:00|6347.4|6343.4|6346.8|6342.8|6347.7|6343.7|6346.7|6342.7|75
1671144300000|2022-12-15 22:45:00|6346.7|6342.7|6345.2|6341.4|6347|6343|6344.8|6341|85
1671144600000|2022-12-15 22:50:00|6345.1|6342|6345.3|6342.3|6346.4|6342.4|6344.8|6341.2|78
1671144900000|2022-12-15 22:55:00|6345.6|6342|6342.3|6338.3|6346.1|6342.4|6341.9|6337.9|180
1671145200000|2022-12-15 23:00:00|6342.4|6338.4|6341.8|6338.8|6344.5|6341.1|6341.6|6338.4|216
1671145500000|2022-12-15 23:05:00|6341.9|6338.9|6342.8|6339.8|6343|6340|6341.1|6338.1|110
1671145800000|2022-12-15 23:10:00|6342.7|6339.7|6343.6|6340.6|6343.8|6340.8|6342.2|6339.2|148
1671146100000|2022-12-15 23:15:00|6343.7|6340.7|6342.5|6339.5|6343.8|6340.8|6341.8|6338.8|130
1671146400000|2022-12-15 23:20:00|6342.4|6339.4|6340|6337|6342.7|6339.7|6338.5|6336.1|145
1671146700000|2022-12-15 23:25:00|6339.9|6336.9|6339|6336|6340.6|6337.6|6338.5|6335.5|191
1671147000000|2022-12-15 23:30:00|6338.9|6335.9|6341.1|6338.1|6341.2|6338.8|6335.9|6333.1|230
1671147300000|2022-12-15 23:35:00|6341|6338|6342|6340.2|6342.7|6340.2|6339.9|6337.5|235
1671147600000|2022-12-15 23:40:00|6342.6|6339.6|6342.3|6340.5|6343|6340.8|6341.9|6339.4|263
1671147900000|2022-12-15 23:45:00|6342.4|6340.6|6342.6|6340.8|6342.7|6340.9|6342.2|6340.4|177
1671148200000|2022-12-15 23:50:00|6342.5|6340.7|6343.4|6341.6|6344|6342|6342.5|6340.7|220
1671148500000|2022-12-15 23:55:00|6343.2|6341.4|6343.5|6341.7|6344|6341.8|6342.9|6340.5|170
1671148800000|2022-12-16 00:00:00|6343.6|6341.8|6351.5|6349.7|6352.3|6350.5|6343.3|6341.5|269
1671149100000|2022-12-16 00:05:00|6351.6|6349.8|6353.3|6351.5|6353.6|6351.8|6349.9|6348.1|257
1671149400000|2022-12-16 00:10:00|6353.2|6351.4|6351.2|6349.4|6353.3|6351.5|6351.2|6349.4|270
1671149700000|2022-12-16 00:15:00|6352.1|6349.1|6351.1|6349.3|6352.1|6350|6350.2|6348.4|197
1671150000000|2022-12-16 00:20:00|6351.2|6349.4|6351|6348|6351.7|6349.5|6349.6|6347|269
1671150300000|2022-12-16 00:25:00|6350.3|6348.5|6351.4|6348.4|6351.6|6349.6|6349.2|6346.9|274
1671150600000|2022-12-16 00:30:00|6351.5|6348.5|6352.1|6350.3|6352.8|6350.4|6350.4|6348.2|268
1671150900000|2022-12-16 00:35:00|6352|6350.2|6355.2|6353.4|6356.8|6355|6351|6348.6|263
1671151200000|2022-12-16 00:40:00|6355.1|6353.3|6355.8|6352.8|6357.4|6355.6|6354.4|6352.6|347
1671151500000|2022-12-16 00:45:00|6355.7|6352.7|6354.3|6352.5|6356.3|6354.4|6353.6|6351.7|303
1671151800000|2022-12-16 00:50:00|6354.4|6352.6|6347.5|6345.7|6354.8|6352.7|6346.6|6344.8|388
1671152100000|2022-12-16 00:55:00|6347.8|6346|6354|6352.2|6354.3|6352.5|6346.6|6344.7|405
1671152400000|2022-12-16 01:00:00|6353.9|6352.1|6355.6|6353.8|6356.8|6354.6|6352.9|6350.6|436
1671152700000|2022-12-16 01:05:00|6356.2|6353.2|6348.6|6346.8|6356.8|6354.6|6348.2|6346|429
1671153000000|2022-12-16 01:10:00|6348.5|6346.7|6351.1|6348.1|6351.8|6349.9|6348.1|6345.7|331
1671153300000|2022-12-16 01:15:00|6351.3|6348.3|6349.5|6347.7|6352.3|6350.4|6349.5|6347.3|356
1671153600000|2022-12-16 01:20:00|6349.6|6347.8|6349.1|6347.3|6350.8|6348.6|6348.2|6346.3|270
1671153900000|2022-12-16 01:25:00|6349|6347.2|6345.9|6344.1|6350.1|6347.8|6345.5|6343.7|367
1671154200000|2022-12-16 01:30:00|6345.8|6344|6345.7|6343.9|6348|6345.6|6345.5|6343.4|378
1671154500000|2022-12-16 01:35:00|6345.9|6344.1|6348.8|6347|6351.4|6349.6|6345.8|6343.6|441
1671154800000|2022-12-16 01:40:00|6348.9|6347.1|6347.2|6345.4|6351.7|6349.3|6347.1|6344.9|309
1671155100000|2022-12-16 01:45:00|6347.3|6345.5|6352.3|6349.3|6352.3|6349.7|6346.9|6345|401
1671155400000|2022-12-16 01:50:00|6352.2|6349.2|6355.8|6354|6356.6|6354.5|6351|6348.5|361
1671155700000|2022-12-16 01:55:00|6356|6354.2|6351.1|6349.3|6356.2|6354.2|6350.9|6349.1|474
1671156000000|2022-12-16 02:00:00|6350.9|6349.1|6355|6353.2|6356.2|6354.1|6350.9|6348.5|387
1671156300000|2022-12-16 02:05:00|6355.1|6353.3|6353.9|6352.1|6356.6|6354.2|6353.8|6351.5|268
1671156600000|2022-12-16 02:10:00|6353.8|6352|6354.6|6351.6|6355|6352.5|6352.5|6350.4|252
1671156900000|2022-12-16 02:15:00|6354.5|6351.5|6357.7|6354.7|6358.6|6356.2|6353.8|6351.5|281
1671157200000|2022-12-16 02:20:00|6357.6|6354.6|6359.2|6356.2|6359.3|6356.9|6356.5|6353.9|328
1671157500000|2022-12-16 02:25:00|6359.3|6356.3|6368.6|6366.8|6369.8|6368|6358.5|6356|400
1671157800000|2022-12-16 02:30:00|6368.7|6366.9|6377|6375.2|6377.8|6376|6368.7|6366.9|371
1671158100000|2022-12-16 02:35:00|6376.7|6374.9|6373.2|6371.4|6378.3|6376.3|6372.2|6369.6|318
1671158400000|2022-12-16 02:40:00|6373.1|6371.3|6375.1|6372.1|6378.2|6375.8|6370.6|6368.3|352
1671158700000|2022-12-16 02:45:00|6375|6372|6369.4|6367.6|6375.1|6373.1|6368.3|6366.1|346
1671159000000|2022-12-16 02:50:00|6369.3|6367.5|6368.2|6365.2|6371.7|6369.3|6367.7|6365.2|338
1671159300000|2022-12-16 02:55:00|6368.3|6365.3|6370.2|6367.2|6370.3|6367.3|6367.1|6364.2|310
1671159600000|2022-12-16 03:00:00|6370.3|6367.3|6368.3|6365.3|6370.3|6367.7|6366.9|6364.4|299
1671159900000|2022-12-16 03:05:00|6368.4|6365.4|6366|6363|6368.4|6365.4|6363.8|6360.8|312
1671160200000|2022-12-16 03:10:00|6365.9|6362.9|6367.8|6364.8|6368.6|6366.1|6364.9|6362.3|299
1671160500000|2022-12-16 03:15:00|6368|6365|6367.8|6364.8|6371|6368.4|6366.9|6364.3|352
1671160800000|2022-12-16 03:20:00|6367.7|6364.7|6364.4|6361.4|6367.9|6365.5|6362.8|6360.2|367
1671161100000|2022-12-16 03:25:00|6364.3|6361.3|6364.8|6361.8|6365.4|6362.7|6362.2|6359.9|333
1671161400000|2022-12-16 03:30:00|6364.9|6361.9|6366.8|6365|6367.7|6365.6|6364.2|6361.9|281
1671161700000|2022-12-16 03:35:00|6366.7|6364.9|6363.7|6360.7|6368.8|6366.3|6363.1|6360.5|284
1671162000000|2022-12-16 03:40:00|6363.6|6360.6|6363.8|6360.8|6364.2|6361.6|6361.8|6358.8|306
1671162300000|2022-12-16 03:45:00|6364|6361|6363.1|6361.3|6364.8|6362.1|6361.7|6359.4|243
1671162600000|2022-12-16 03:50:00|6363.2|6361.4|6361.7|6359.9|6363.3|6361.4|6359.7|6357.2|227
1671162900000|2022-12-16 03:55:00|6362.4|6359.4|6362.1|6360.3|6362.4|6360.3|6359.4|6357.3|260
1671163200000|2022-12-16 04:00:00|6362.2|6360.4|6362.4|6360.6|6363.1|6360.7|6361.2|6359.1|262
1671163500000|2022-12-16 04:05:00|6362.5|6360.7|6363.7|6361.9|6364.3|6361.9|6361.3|6359.2|264
1671163800000|2022-12-16 04:10:00|6363.6|6361.8|6363.6|6360.6|6364.9|6362.5|6362.3|6360|235
1671164100000|2022-12-16 04:15:00|6363.7|6360.7|6364.3|6361.3|6365|6362.8|6362.5|6359.9|221
1671164400000|2022-12-16 04:20:00|6364|6361|6361.5|6358.5|6364.1|6361.3|6360.4|6357.5|280
1671164700000|2022-12-16 04:25:00|6361.6|6358.6|6360.4|6358.6|6362.7|6360.6|6360.4|6357.7|248
1671165000000|2022-12-16 04:30:00|6360.5|6358.7|6361.1|6359.3|6361.9|6360|6360.5|6358.2|191
1671165300000|2022-12-16 04:35:00|6361.2|6359.4|6362.5|6359.5|6363.8|6362|6359.3|6357.5|271
1671165600000|2022-12-16 04:40:00|6362.6|6359.6|6363.1|6361.3|6365.7|6363.3|6361|6359|267
1671165900000|2022-12-16 04:45:00|6363.2|6361.4|6363.9|6360.9|6365.7|6363.1|6361.5|6359.5|234
1671166200000|2022-12-16 04:50:00|6364|6361|6359.6|6357.8|6364|6361|6359.2|6357|266
1671166500000|2022-12-16 04:55:00|6359.5|6357.7|6360.6|6358.8|6361.6|6359.2|6358.9|6356.5|262
1671166800000|2022-12-16 05:00:00|6360.5|6358.7|6363|6360|6363.4|6360.7|6359.6|6357.4|359
1671167100000|2022-12-16 05:05:00|6362.9|6359.9|6361.5|6358.5|6362.9|6360.3|6360.4|6357.9|305
1671167400000|2022-12-16 05:10:00|6361.3|6358.3|6357.7|6355.9|6362.1|6359.6|6357.5|6355.3|270
1671167700000|2022-12-16 05:15:00|6357.8|6356|6359.4|6356.4|6361|6358.6|6357.7|6355.6|254
1671168000000|2022-12-16 05:20:00|6359.5|6356.5|6352.4|6350.6|6359.5|6357|6351.2|6349.1|299
1671168300000|2022-12-16 05:25:00|6352.5|6350.7|6356.3|6354.5|6358.4|6356.1|6351.6|6349.3|339
1671168600000|2022-12-16 05:30:00|6356.4|6354.6|6356.2|6353.2|6358|6355.6|6354.4|6352.1|314
1671168900000|2022-12-16 05:35:00|6356.1|6353.1|6358.2|6356.4|6358.6|6356.5|6354|6351.6|372
1671169200000|2022-12-16 05:40:00|6358|6356.2|6360.8|6359|6362.1|6359.8|6357.8|6355.4|298
1671169500000|2022-12-16 05:45:00|6360.9|6359.1|6357.3|6355.5|6361.6|6359.2|6357.3|6354.8|314
1671169800000|2022-12-16 05:50:00|6357.2|6355.4|6358.3|6356.5|6360.1|6357.8|6356.8|6354.2|364
1671170100000|2022-12-16 05:55:00|6358.4|6356.6|6360.2|6358.4|6361.7|6359.4|6358.3|6356.1|324
1671170400000|2022-12-16 06:00:00|6360.1|6358.3|6362.5|6359.5|6362.5|6360.1|6358.5|6356|331
1671170700000|2022-12-16 06:05:00|6361.8|6360|6363|6361.2|6363.7|6361.4|6360.6|6358.8|281
1671171000000|2022-12-16 06:10:00|6363.1|6361.3|6361.3|6359.5|6364|6362|6360.8|6358.5|221
1671171300000|2022-12-16 06:15:00|6361.4|6359.6|6359.3|6356.3|6361.4|6359.6|6358.3|6355.8|265
1671171600000|2022-12-16 06:20:00|6359.2|6356.2|6365|6362|6366.2|6363.5|6358.9|6356.2|304
1671171900000|2022-12-16 06:25:00|6364.9|6361.9|6365.2|6363.4|6365.8|6363.4|6362.4|6360.2|320
1671172200000|2022-12-16 06:30:00|6364.9|6363.1|6367.3|6364.3|6367.5|6365.2|6364.5|6362|237
1671172500000|2022-12-16 06:35:00|6367.4|6364.4|6370.1|6367.1|6370.1|6367.6|6366.3|6363.7|265
1671172800000|2022-12-16 06:40:00|6370|6367|6368.6|6366.8|6370.9|6368.5|6367.4|6365.2|199
1671173100000|2022-12-16 06:45:00|6368.5|6366.7|6370.6|6367.6|6371|6368.5|6367.7|6365.3|199
1671173400000|2022-12-16 06:50:00|6369.9|6368.1|6371.1|6369.3|6372.1|6370.3|6369.3|6367.5|277
1671173700000|2022-12-16 06:55:00|6371|6369.2|6370.9|6369.1|6372.6|6369.8|6369.5|6367.4|231
1671174000000|2022-12-16 07:00:00|6370.7|6368.9|6371.3|6369.5|6373.4|6370.8|6369.4|6367.6|346
1671174300000|2022-12-16 07:05:00|6371.2|6369.4|6369.2|6367.4|6371.9|6370.1|6367.4|6365|348
1671174600000|2022-12-16 07:10:00|6369|6367.2|6372.9|6369.9|6374.3|6372.5|6368.9|6367.1|304
1671174900000|2022-12-16 07:15:00|6372|6370.2|6369.9|6366.9|6372.9|6371.1|6369.1|6366.8|316
1671175200000|2022-12-16 07:20:00|6369.8|6366.8|6367.9|6364.9|6369.9|6367.9|6366.1|6363.9|345
1671175500000|2022-12-16 07:25:00|6367.2|6364.2|6364.7|6361.7|6367.5|6365.1|6363.6|6361.2|396
1671175800000|2022-12-16 07:30:00|6364.8|6361.8|6362.5|6360.7|6366.1|6364|6362.1|6359.6|386
1671176100000|2022-12-16 07:35:00|6362.4|6360.6|6360.7|6358.9|6363.9|6361.2|6360.2|6358|373
1671176400000|2022-12-16 07:40:00|6360.6|6358.8|6358.4|6355.4|6362.2|6359.9|6356.9|6354|457
1671176700000|2022-12-16 07:45:00|6358.3|6355.3|6359.1|6356.1|6361|6358|6357.2|6354.5|400
1671177000000|2022-12-16 07:50:00|6359.2|6356.2|6357|6355.2|6360.5|6357.9|6355|6352.9|443
1671177300000|2022-12-16 07:55:00|6356.8|6355|6354.8|6353|6357.9|6355.5|6353.2|6350.8|404
1671177600000|2022-12-16 08:00:00|6355.6|6353.8|6360.6|6358.8|6361.6|6359.4|6353.9|6351.9|500
1671177900000|2022-12-16 08:05:00|6361.1|6358.1|6357.3|6355.5|6362.4|6360.1|6356|6353.8|516
1671178200000|2022-12-16 08:10:00|6357.4|6355.6|6358.1|6355.1|6359.8|6357.4|6355.4|6353.6|458
1671178500000|2022-12-16 08:15:00|6358.3|6355.3|6350.8|6349|6359.4|6357.1|6350.8|6348.6|495
1671178800000|2022-12-16 08:20:00|6350.7|6348.9|6352.7|6350.9|6353.1|6351.3|6350.2|6348.1|462
1671179100000|2022-12-16 08:25:00|6352.3|6350.5|6349.3|6346.3|6353.4|6351.6|6347.3|6345.2|500
1671179400000|2022-12-16 08:30:00|6349.8|6348|6350|6348.2|6354.6|6352.8|6349.8|6347.5|469
1671179700000|2022-12-16 08:35:00|6350.6|6347.6|6359.2|6357.4|6359.4|6357.6|6350.4|6347.6|491
1671180000000|2022-12-16 08:40:00|6359.3|6357.5|6355.3|6353.5|6360.5|6358.7|6354.9|6352.7|488
1671180300000|2022-12-16 08:45:00|6355.4|6353.6|6354.2|6352.4|6356.1|6354.3|6353|6351.1|455
1671180600000|2022-12-16 08:50:00|6354.3|6352.5|6357.6|6355.8|6357.8|6355.9|6353.3|6350.9|373
1671180900000|2022-12-16 08:55:00|6357.7|6355.9|6358.3|6355.3|6361.8|6359.4|6357.7|6355.3|367
1671181200000|2022-12-16 09:00:00|6358.4|6355.4|6353|6351.2|6358.8|6356.6|6351.5|6349.7|455
1671181500000|2022-12-16 09:05:00|6353.2|6351.4|6353.1|6351.3|6356.5|6354.7|6351.1|6349.1|430
1671181800000|2022-12-16 09:10:00|6352.9|6351.1|6345.5|6343.7|6352.9|6351.1|6345.4|6343.6|506
1671182100000|2022-12-16 09:15:00|6345.2|6343.4|6348.1|6346.3|6349.1|6346.9|6344.8|6342.9|443
1671182400000|2022-12-16 09:20:00|6348|6346.2|6349.4|6347.6|6352.5|6350.5|6348|6345.8|428
1671182700000|2022-12-16 09:25:00|6349.2|6347.4|6350.3|6348.5|6351.8|6349.9|6346.5|6344.2|374
1671183000000|2022-12-16 09:30:00|6350.4|6348.6|6351.4|6349.6|6354.3|6352.3|6348.6|6346.7|450
1671183300000|2022-12-16 09:35:00|6351.5|6349.7|6346.9|6345.1|6351.6|6349.8|6346.9|6345.1|427
1671183600000|2022-12-16 09:40:00|6347|6345.2|6343.9|6342.1|6348.1|6346.3|6343.9|6342.1|393
1671183900000|2022-12-16 09:45:00|6344.4|6342.6|6344.3|6342.5|6346.9|6345.1|6343.9|6341.8|393
1671184200000|2022-12-16 09:50:00|6344.2|6342.4|6346.7|6344.9|6346.8|6345|6342.7|6340.4|378
1671184500000|2022-12-16 09:55:00|6346.8|6345|6349.5|6347.7|6350.2|6348.2|6346.1|6343.8|376
1671184800000|2022-12-16 10:00:00|6349.6|6347.8|6351.6|6349.8|6353.4|6351.3|6346.4|6344.4|477
1671185100000|2022-12-16 10:05:00|6351.7|6349.9|6350.8|6349|6354.4|6351.9|6350.3|6348.1|509
1671185400000|2022-12-16 10:10:00|6351.5|6348.5|6350.9|6347.9|6355.4|6353.6|6349.8|6347.6|431
1671185700000|2022-12-16 10:15:00|6350.3|6348.5|6357.3|6355.5|6357.4|6355.6|6349.7|6347.5|416
1671186000000|2022-12-16 10:20:00|6357.4|6355.6|6352|6350.2|6357.6|6355.8|6351.4|6349|430
1671186300000|2022-12-16 10:25:00|6352.1|6350.3|6353.5|6351.7|6354.5|6352.7|6349.7|6347.6|451
1671186600000|2022-12-16 10:30:00|6354|6351|6355.4|6353.6|6355.6|6353.8|6352.2|6349.8|408
1671186900000|2022-12-16 10:35:00|6355.3|6353.5|6359.4|6357.6|6360.4|6357.9|6354.4|6352.1|404
1671187200000|2022-12-16 10:40:00|6359.3|6357.5|6359.6|6357.8|6360.4|6358.3|6357.2|6354.9|350
1671187500000|2022-12-16 10:45:00|6359.5|6357.7|6353.1|6351.3|6360.4|6358|6353.1|6351.1|363
1671187800000|2022-12-16 10:50:00|6353|6351.2|6350.3|6348.5|6354.3|6352.5|6349.8|6348|386
1671188100000|2022-12-16 10:55:00|6350.2|6348.4|6352.2|6350.4|6353|6351.2|6349.2|6347.4|370
1671188400000|2022-12-16 11:00:00|6352.1|6350.3|6357.2|6355.4|6358.7|6356.3|6351|6349.2|377
1671188700000|2022-12-16 11:05:00|6357.1|6355.3|6358|6356.2|6359.1|6357.3|6355.5|6353.7|424
1671189000000|2022-12-16 11:10:00|6358.1|6356.3|6359.7|6357.9|6361.1|6358.8|6356.9|6354.6|416
1671189300000|2022-12-16 11:15:00|6359.5|6357.7|6362.7|6360.9|6363.1|6361.1|6359|6357.2|390
1671189600000|2022-12-16 11:20:00|6362.8|6361|6366.7|6364.9|6368.1|6366.1|6361.7|6359.3|313
1671189900000|2022-12-16 11:25:00|6366.8|6365|6361.4|6359.6|6368.1|6366.3|6360|6358.2|387
1671190200000|2022-12-16 11:30:00|6361.5|6359.7|6365.3|6363.5|6365.9|6364.1|6361.5|6359.7|327
1671190500000|2022-12-16 11:35:00|6365.2|6363.4|6368.3|6366.5|6368.5|6366.5|6363.4|6361.3|324
1671190800000|2022-12-16 11:40:00|6368.2|6366.4|6364.8|6363|6369.4|6367.2|6364.7|6362.4|311
1671191100000|2022-12-16 11:45:00|6364.9|6363.1|6363.6|6361.8|6365|6363.2|6363.1|6361.2|319
1671191400000|2022-12-16 11:50:00|6363.7|6361.9|6362.3|6360.5|6364.8|6362.7|6362.3|6360.5|299
1671191700000|2022-12-16 11:55:00|6362.4|6360.6|6364.4|6362.6|6364.8|6362.9|6361.7|6359.9|274
1671192000000|2022-12-16 12:00:00|6364.5|6362.7|6366.5|6364.7|6368.1|6366.3|6363.6|6361.8|382
1671192300000|2022-12-16 12:05:00|6366.7|6364.9|6363.1|6360.1|6367.6|6365.2|6362.2|6360|241
1671192600000|2022-12-16 12:10:00|6363.2|6360.2|6362.6|6360.8|6363.2|6361.1|6360.3|6358.5|273
1671192900000|2022-12-16 12:15:00|6362.7|6360.9|6359.3|6357.5|6362.8|6361|6359|6357.2|259
1671193200000|2022-12-16 12:20:00|6359.2|6357.4|6355.2|6353.4|6359.9|6358.1|6354.5|6352.7|327
1671193500000|2022-12-16 12:25:00|6355.3|6353.5|6355.8|6354|6356.8|6355|6354.8|6353|301
1671193800000|2022-12-16 12:30:00|6355.7|6353.9|6356.8|6355|6357.3|6355.5|6354.3|6352.5|344
1671194100000|2022-12-16 12:35:00|6356.7|6354.9|6360|6358.2|6360.9|6358.5|6356.6|6354.8|288
1671194400000|2022-12-16 12:40:00|6360.1|6358.3|6361.6|6359.8|6362.2|6359.9|6358.6|6356.5|309
1671194700000|2022-12-16 12:45:00|6361.8|6360|6362.7|6360.9|6363.9|6361.6|6361.3|6359.2|332
1671195000000|2022-12-16 12:50:00|6362.4|6360.6|6364.8|6363|6364.9|6363.1|6361.6|6359.8|289
1671195300000|2022-12-16 12:55:00|6364.7|6362.9|6363.7|6361.9|6365.4|6363.6|6363.5|6361|315
1671195600000|2022-12-16 13:00:00|6363.8|6362|6363.5|6361.7|6365.3|6362.7|6361.6|6359.2|412
1671195900000|2022-12-16 13:05:00|6363.4|6361.6|6364.3|6362.5|6364.8|6363|6362|6359.8|336
1671196200000|2022-12-16 13:10:00|6364.4|6362.6|6364.9|6363.1|6365.5|6363.7|6360.6|6358.8|370
1671196500000|2022-12-16 13:15:00|6364.8|6363|6362|6360.2|6366.3|6364.3|6362|6360.2|328
1671196800000|2022-12-16 13:20:00|6361.9|6360.1|6364.7|6362.9|6366|6364.2|6360.8|6359|372
1671197100000|2022-12-16 13:25:00|6364.6|6362.8|6366.6|6364.8|6367.3|6365.5|6363.9|6361.8|331
1671197400000|2022-12-16 13:30:00|6366.3|6364.5|6364.8|6363|6368.7|6366.5|6364.3|6362.1|377
1671197700000|2022-12-16 13:35:00|6364.9|6363.1|6363.5|6361.7|6367.4|6365.6|6363.1|6361.1|365
1671198000000|2022-12-16 13:40:00|6363.4|6361.6|6369.8|6368|6369.8|6368|6363.4|6361.6|350
1671198300000|2022-12-16 13:45:00|6369.7|6367.9|6369.9|6368.1|6372.9|6370.8|6368.6|6366.8|371
1671198600000|2022-12-16 13:50:00|6370|6368.2|6369.1|6367.3|6371.5|6369.4|6368.5|6366.7|355
1671198900000|2022-12-16 13:55:00|6369.2|6367.4|6371.9|6370.1|6373.2|6371.4|6368.7|6366.3|407
1671199200000|2022-12-16 14:00:00|6372|6370.2|6373.3|6371.5|6377.3|6375.5|6371.5|6369.7|475
1671199500000|2022-12-16 14:05:00|6373.5|6371.7|6372.1|6370.3|6376.7|6374.9|6371.9|6370.1|426
1671199800000|2022-12-16 14:10:00|6372.2|6370.4|6365.5|6363.7|6374.1|6372.3|6365.4|6363.6|425
1671200100000|2022-12-16 14:15:00|6365.3|6363.5|6361.4|6359.6|6366|6364.2|6358.8|6356.6|511
1671200400000|2022-12-16 14:20:00|6361.3|6359.5|6358.8|6357|6362.9|6360.9|6357.6|6355.8|495
1671200700000|2022-12-16 14:25:00|6358.6|6356.8|6361.9|6360.1|6362.5|6360.7|6356.5|6354.6|573
1671201000000|2022-12-16 14:30:00|6362.1|6360.3|6369.9|6368.1|6371.6|6369.8|6360.1|6358.3|641
1671201300000|2022-12-16 14:35:00|6369.8|6368|6361|6359.2|6370.9|6369.1|6360.6|6358.8|546
1671201600000|2022-12-16 14:40:00|6361.5|6358.5|6368.4|6364.6|6370.8|6368.7|6359.7|6357.4|643
1671201900000|2022-12-16 14:45:00|6370.2|6366.5|6383.9|6380.9|6383.9|6381.6|6370.2|6366.5|964
1671202200000|2022-12-16 14:50:00|6383.2|6381.4|6381.8|6378.8|6385.4|6383.5|6377.1|6374.8|786
1671202500000|2022-12-16 14:55:00|6381.1|6379.3|6384.5|6382.7|6388.3|6386.5|6378|6375.7|734
1671202800000|2022-12-16 15:00:00|6385.4|6382.4|6379.8|6376.8|6388.1|6385.7|6379.3|6376.7|712
1671203100000|2022-12-16 15:05:00|6379.7|6376.7|6373|6371.2|6382.5|6379.8|6372.5|6370.7|628
1671203400000|2022-12-16 15:10:00|6372.9|6371.1|6370.3|6368.5|6376.5|6374|6369.7|6367.4|591
1671203700000|2022-12-16 15:15:00|6370.2|6368.4|6372.6|6370.8|6373.7|6371.5|6369.7|6367.9|535
1671204000000|2022-12-16 15:20:00|6372.5|6370.7|6371.5|6369.7|6376.2|6374|6370.5|6368.2|525
1671204300000|2022-12-16 15:25:00|6371.4|6369.6|6371|6369.2|6375.7|6373.5|6370.2|6368.4|603
1671204600000|2022-12-16 15:30:00|6371.1|6369.3|6364.7|6362.9|6374.3|6372.3|6363.6|6361.8|570
1671204900000|2022-12-16 15:35:00|6365|6363.2|6368.5|6366.7|6369.6|6367.8|6363.7|6361.9|458
1671205200000|2022-12-16 15:40:00|6368.6|6366.8|6370.8|6369|6373.2|6371.4|6367.9|6366.1|472
1671205500000|2022-12-16 15:45:00|6370.9|6369.1|6369.1|6367.3|6372.1|6370.3|6364.4|6362|580
1671205800000|2022-12-16 15:50:00|6369.2|6367.4|6365.1|6363.3|6370.9|6368.4|6364.7|6362.9|502
1671206100000|2022-12-16 15:55:00|6365.2|6363.4|6366|6364.2|6368.4|6366.5|6364.2|6362.4|514
1671206400000|2022-12-16 16:00:00|6366.7|6364.9|6371.5|6369.7|6372.6|6370.4|6365.9|6364.1|477
1671206700000|2022-12-16 16:05:00|6371.6|6369.8|6371.3|6369.5|6376.1|6374.3|6371.2|6369.4|471
1671207000000|2022-12-16 16:10:00|6371.4|6369.6|6375.1|6373.3|6375.4|6373.6|6369.8|6368|386
1671207300000|2022-12-16 16:15:00|6374.9|6373.1|6374.1|6372.3|6376.9|6375.1|6373.3|6371.5|377
1671207600000|2022-12-16 16:20:00|6374|6372.2|6368.9|6367.1|6375.2|6373.4|6368.3|6366.5|374
1671207900000|2022-12-16 16:25:00|6368.8|6367|6371.1|6369.3|6373.6|6371.8|6368.8|6367|394
1671208200000|2022-12-16 16:30:00|6371.4|6369.6|6374.1|6372.3|6375.6|6373.8|6371.4|6369.6|447
1671208500000|2022-12-16 16:35:00|6374|6372.2|6374|6372.2|6375.7|6373.9|6372.9|6371.1|371
1671208800000|2022-12-16 16:40:00|6373.9|6372.1|6375.7|6373.9|6376.6|6374.8|6371.6|6369.8|447
1671209100000|2022-12-16 16:45:00|6375.9|6374.1|6372.6|6370.8|6376.7|6374.9|6370.8|6369|463
1671209400000|2022-12-16 16:50:00|6372.7|6370.9|6375|6373.2|6377.7|6375.9|6372.7|6370.9|387
1671209700000|2022-12-16 16:55:00|6374.9|6373.1|6371.1|6369.3|6375.3|6373.5|6369.5|6367.7|379
1671210000000|2022-12-16 17:00:00|6370.9|6369.1|6377.1|6374.1|6377.8|6375.3|6370.2|6368.4|471
1671210300000|2022-12-16 17:05:00|6377|6374|6373.7|6371.9|6377.7|6375.2|6373.4|6371.6|367
1671210600000|2022-12-16 17:10:00|6373.8|6372|6372.7|6370.9|6375.5|6373.3|6372.3|6370|366
1671210900000|2022-12-16 17:15:00|6372.8|6371|6378.4|6376.6|6378.6|6376.8|6371.4|6369.3|362
1671211200000|2022-12-16 17:20:00|6378.3|6376.5|6378.4|6376.6|6379.5|6377.7|6375.6|6373.7|473
1671211500000|2022-12-16 17:25:00|6378.2|6376.4|6379.1|6377.3|6379.8|6377.8|6376.7|6374.9|410
1671211800000|2022-12-16 17:30:00|6379|6377.2|6379.3|6377.5|6380.1|6378|6377.9|6375.5|310
1671212100000|2022-12-16 17:35:00|6379.2|6377.4|6379.4|6377.6|6382.4|6380.1|6378.8|6377|289
1671212400000|2022-12-16 17:40:00|6380.1|6377.1|6379.2|6376.2|6381.3|6378.7|6377.6|6375.5|395
1671212700000|2022-12-16 17:45:00|6378.6|6376.8|6381.6|6378.6|6381.7|6379.2|6378|6376|271
1671213000000|2022-12-16 17:50:00|6381.7|6378.7|6378.8|6377|6381.9|6379.6|6378.5|6376.1|313
1671213300000|2022-12-16 17:55:00|6378.6|6376.8|6380.7|6377.7|6381.3|6378.6|6378.1|6375.5|330
1671213600000|2022-12-16 18:00:00|6380.6|6377.6|6382.8|6381|6382.8|6381|6379.1|6376.7|339
1671213900000|2022-12-16 18:05:00|6382.7|6380.9|6388.2|6385.2|6388.4|6385.9|6381.9|6379.6|338
1671214200000|2022-12-16 18:10:00|6388.3|6385.3|6389.6|6387.8|6389.9|6388|6387.4|6385.2|301
1671214500000|2022-12-16 18:15:00|6389.5|6387.7|6390.6|6388.8|6391.4|6389.6|6389|6386.8|355
1671214800000|2022-12-16 18:20:00|6390.7|6388.9|6391.1|6388.1|6391.7|6389.6|6389.9|6387|234
1671215100000|2022-12-16 18:25:00|6391.2|6388.2|6391|6389.2|6391.7|6389.5|6390.2|6388|234
1671215400000|2022-12-16 18:30:00|6390.9|6389.1|6393.2|6391.4|6395.6|6393.2|6389.5|6387.2|311
1671215700000|2022-12-16 18:35:00|6393|6391.2|6392.6|6390.8|6395.7|6393.3|6391.4|6389|269
1671216000000|2022-12-16 18:40:00|6392.7|6390.9|6393.5|6391.7|6394.3|6392.1|6392.3|6389.5|287
1671216300000|2022-12-16 18:45:00|6393.4|6391.6|6395.6|6392.6|6396.2|6394|6393.4|6391|250
1671216600000|2022-12-16 18:50:00|6395.5|6392.5|6395.7|6392.7|6396.1|6393.7|6393.8|6391.5|276
1671216900000|2022-12-16 18:55:00|6395.8|6392.8|6393.9|6392.1|6396.2|6393.7|6393|6390.8|318
1671217200000|2022-12-16 19:00:00|6394.6|6391.6|6393.3|6391.5|6395.3|6392.6|6392.6|6390.2|244
1671217500000|2022-12-16 19:05:00|6393.2|6391.4|6390|6388.2|6393.8|6391.7|6390|6387.6|276
1671217800000|2022-12-16 19:10:00|6390.1|6388.3|6392.5|6389.5|6392.6|6390|6390.1|6387.7|239
1671218100000|2022-12-16 19:15:00|6392.6|6389.6|6391.2|6388.2|6392.6|6390.4|6389.5|6387.3|237
1671218400000|2022-12-16 19:20:00|6390.5|6388.7|6389.1|6387.3|6391.4|6388.9|6388.6|6386.2|205
1671218700000|2022-12-16 19:25:00|6389|6387.2|6386.8|6383.8|6389|6387.2|6386|6383.6|188
1671219000000|2022-12-16 19:30:00|6386.3|6384.5|6384|6382.2|6387.1|6384.5|6383.1|6380.7|219
1671219300000|2022-12-16 19:35:00|6384.1|6382.3|6383.2|6380.2|6385.5|6383|6382.6|6380.2|210
1671219600000|2022-12-16 19:40:00|6382.3|6380.5|6382.4|6379.4|6383.2|6381|6381|6378.6|269
1671219900000|2022-12-16 19:45:00|6382.5|6379.5|6385.1|6383.3|6385.8|6383.4|6381.5|6379.4|270
1671220200000|2022-12-16 19:50:00|6385.2|6383.4|6385.5|6382.5|6385.8|6383.4|6383|6380.6|264
1671220500000|2022-12-16 19:55:00|6385.6|6382.6|6384.5|6382.7|6388.2|6385.9|6384.3|6381.7|324
1671220800000|2022-12-16 20:00:00|6384.4|6382.6|6383.6|6380.6|6385.5|6383.3|6382.5|6380.2|320
1671221100000|2022-12-16 20:05:00|6383.5|6380.5|6382.5|6380.7|6384.4|6382.1|6381.5|6379.5|277
1671221400000|2022-12-16 20:10:00|6382.6|6380.8|6385.5|6383.7|6386.2|6383.9|6382.4|6380|385
1671221700000|2022-12-16 20:15:00|6385.4|6383.6|6392.4|6389.4|6392.4|6390.2|6385.4|6383.6|341
1671222000000|2022-12-16 20:20:00|6392.3|6389.3|6392.8|6391|6394|6391.5|6390.2|6387.5|339
1671222300000|2022-12-16 20:25:00|6393.4|6390.4|6393.6|6390.6|6394.3|6391.7|6391.1|6388.7|260
1671222600000|2022-12-16 20:30:00|6393.7|6390.7|6394.9|6391.9|6397|6394.7|6392.5|6390|390
1671222900000|2022-12-16 20:35:00|6394.8|6391.8|6393.9|6390.9|6395.2|6392.6|6392.8|6390.5|339
1671223200000|2022-12-16 20:40:00|6394|6391|6393.9|6390.9|6395|6392.5|6392.8|6389.8|325
1671223500000|2022-12-16 20:45:00|6393.6|6390.6|6393.5|6390.5|6395.4|6392.4|6392|6389.6|276
1671223800000|2022-12-16 20:50:00|6393.6|6390.6|6390|6387|6394.2|6391.2|6389.5|6387|369
1671224100000|2022-12-16 20:55:00|6390.1|6387.1|6386|6384.2|6390.8|6388.3|6385.6|6383.3|334
1671224400000|2022-12-16 21:00:00|6385.9|6384.1|6384.2|6382.4|6387.2|6384.7|6384|6381.6|275
1671224700000|2022-12-16 21:05:00|6384.1|6382.3|6384.7|6381.7|6385.9|6383.5|6383.6|6381.1|259
1671225000000|2022-12-16 21:10:00|6384.8|6381.8|6383|6381.2|6384.8|6382.4|6382.8|6380.2|193
1671225300000|2022-12-16 21:15:00|6383.1|6381.3|6383.9|6380.9|6384.8|6382.3|6382.5|6380.1|214
1671225600000|2022-12-16 21:20:00|6383.8|6380.8|6382.8|6379.8|6384.6|6381.6|6381.5|6379.2|169
1671225900000|2022-12-16 21:25:00|6382.2|6380.4|6381.8|6380|6383.4|6380.9|6381.5|6379.1|243
1671226200000|2022-12-16 21:30:00|6382.6|6379.6|6381.6|6378.6|6382.9|6380.4|6381|6378.5|217
1671226500000|2022-12-16 21:35:00|6381.7|6378.7|6381.1|6378.1|6381.7|6379.4|6380.2|6377.8|230
1671226800000|2022-12-16 21:40:00|6381.4|6378.4|6381.2|6378.2|6382.2|6379.2|6380.4|6377.9|280
1671227100000|2022-12-16 21:45:00|6380.6|6378.8|6379.9|6376.9|6381.4|6378.8|6379.4|6376.4|128
1671227400000|2022-12-16 21:50:00|6379.8|6376.8|6380.1|6377.1|6381.1|6378.1|6379.4|6376.4|162
1671227700000|2022-12-16 21:55:00|6379.9|6376.1|6380.5|6377.5|6383.7|6379.7|6378.4|6374.4|174
1671397200000|2022-12-18 21:00:00|6380.8|6372.9|6383.5|6373.5|6383.5|6373.5|6380.8|6372.9|2
1671397500000|2022-12-18 21:05:00|6380.8|6372.9|6380.8|6372.9|6380.8|6372.9|6380.8|6372.9|1
1671397800000|2022-12-18 21:10:00|6381.8||6381.8||6381.8||6381.8||1
1671398100000|2022-12-18 21:15:00|6384.8|6374.8|6381.1|6372.9|6384.8|6374.8|6381.1|6372.9|3
1671398700000|2022-12-18 21:25:00||6372.5||6372.5||6372.5||6372.5|1
1671399000000|2022-12-18 21:30:00|6380.7|6370.7|6377.8|6371.5|6382.5|6372.7|6377.3|6367.3|13
1671399300000|2022-12-18 21:35:00|6378.2|6371.2|6379.7|6369.7|6385.6|6378.6|6375.9|6365.9|20
1671399600000|2022-12-18 21:40:00|6380.8|6370.8|6381.1|6371.1|6384.4|6374.4|6379.2|6369.4|6
1671399900000|2022-12-18 21:45:00|6382.9|6372.9|6382.9|6372.9|6382.9|6372.9|6382.9|6372.9|1
1671400200000|2022-12-18 21:50:00|6379.2|6373.7|6381.4|6373.7|6381.4|6373.7|6379.2|6373.7|2
1671400500000|2022-12-18 21:55:00|6384.3|6374.3|6385.9|6378.4|6385.9|6378.4|6383.3|6373.3|6
1671400800000|2022-12-18 22:00:00|6386.3|6378|6381.7|6377.7|6386.7|6381.8|6380|6375.5|28
1671401100000|2022-12-18 22:05:00|6381.6|6377.6|6383.5|6379.5|6385.6|6381.6|6381.6|6377.6|48
1671401400000|2022-12-18 22:10:00|6383.4|6379.4|6383.8|6379.8|6388|6384|6381.2|6377.2|82
1671401700000|2022-12-18 22:15:00|6384|6380|6384|6380|6387.5|6383.5|6382.5|6378.5|31
1671402000000|2022-12-18 22:20:00|6385.5|6381.5|6384.8|6380.8|6386.8|6382.8|6382.8|6378.8|38
1671402300000|2022-12-18 22:25:00|6385.1|6381.1|6387.2|6383.2|6388.5|6384.5|6384.4|6380.4|34
1671402600000|2022-12-18 22:30:00|6386.2|6382.2|6386|6382|6388.6|6384.6|6384.5|6380.5|29
1671402900000|2022-12-18 22:35:00|6384.8|6380.8|6385.7|6381.7|6387.2|6383.2|6383.5|6379.5|33
1671403200000|2022-12-18 22:40:00|6386.8|6382.8|6387.9|6383.9|6387.9|6383.9|6385.3|6381.3|50
1671403500000|2022-12-18 22:45:00|6388.4|6384.4|6385.9|6381.9|6388.6|6384.6|6385.2|6381.2|57
1671403800000|2022-12-18 22:50:00|6385.1|6381.1|6384.4|6380.4|6387.7|6383.7|6383|6379|67
1671404100000|2022-12-18 22:55:00|6383.5|6379.5|6386.2|6382.2|6386.2|6382.2|6381.1|6377.1|120
1671404400000|2022-12-18 23:00:00|6383.2|6379.2|6381.9|6378.9|6385.2|6381.3|6380.1|6377.1|265
1671404700000|2022-12-18 23:05:00|6381.7|6378.7|6385|6382|6386.1|6383.5|6381.7|6378.7|260
1671405000000|2022-12-18 23:10:00|6384.8|6381.8|6382.5|6379.5|6385.6|6383|6379.6|6376.6|247
1671405300000|2022-12-18 23:15:00|6382.2|6379.9|6383.6|6380.6|6384|6381|6380.2|6377.2|203
1671405600000|2022-12-18 23:20:00|6383.5|6380.5|6383|6380|6384.1|6381.1|6382.5|6379.5|184
1671405900000|2022-12-18 23:25:00|6382.9|6379.9|6379.2|6376.2|6383.5|6380.5|6379.2|6376.2|128
1671406200000|2022-12-18 23:30:00|6379.6|6376.6|6381.3|6378.3|6381.5|6378.5|6376.8|6373.8|352
1671406500000|2022-12-18 23:35:00|6381.1|6378.1|6379.9|6376.9|6381.6|6378.6|6379.5|6376.5|351
1671406800000|2022-12-18 23:40:00|6379.8|6376.8|6377.9|6374.9|6380.4|6377.4|6377.8|6374.8|355
1671407100000|2022-12-18 23:45:00|6377.5|6374.5|6375|6372|6377.5|6374.5|6374.5|6371.5|403
1671407400000|2022-12-18 23:50:00|6375.1|6372.1|6373|6370|6375.3|6372.3|6371.6|6368.6|373
1671407700000|2022-12-18 23:55:00|6372.8|6369.8|6372.5|6369.5|6374.1|6371.1|6371.7|6368.7|327
1671408000000|2022-12-19 00:00:00|6372.4|6369.4|6375.1|6372.1|6376.1|6373.1|6370.1|6367.1|642
1671408300000|2022-12-19 00:05:00|6375.6|6372.6|6378.2|6375.2|6379.6|6377|6373.3|6370.8|695
1671408600000|2022-12-19 00:10:00|6377.8|6376|6376.3|6373.3|6379.3|6376.7|6375.5|6372.8|498
1671408900000|2022-12-19 00:15:00|6376.5|6373.5|6380.3|6377.3|6381.4|6378.5|6375.7|6373.3|383
1671409200000|2022-12-19 00:20:00|6379.9|6376.9|6383.2|6380.2|6384.8|6381.8|6378.9|6375.9|446
1671409500000|2022-12-19 00:25:00|6383|6380|6385.5|6382.5|6387.2|6384.2|6382.7|6379.7|500
1671409800000|2022-12-19 00:30:00|6385.6|6382.6|6384.1|6381.1|6387.2|6384.2|6383.4|6380.4|426
1671410100000|2022-12-19 00:35:00|6384.3|6381.3|6388.5|6385.5|6389.5|6386.5|6384|6381|485
1671410400000|2022-12-19 00:40:00|6388.6|6385.6|6388.3|6385.3|6390.4|6387.4|6387.5|6384.5|392
1671410700000|2022-12-19 00:45:00|6388.2|6385.2|6387.4|6384.4|6389|6386|6386.3|6383.3|556
1671411000000|2022-12-19 00:50:00|6387.5|6384.5|6388.1|6385.1|6390.4|6387.4|6386.9|6383.9|604
1671411300000|2022-12-19 00:55:00|6387.9|6384.9|6387.9|6384.9|6390.2|6387.2|6385.9|6382.9|568
1671411600000|2022-12-19 01:00:00|6388.1|6385.1|6388.5|6386.7|6389.1|6387|6384.7|6381.7|457
1671411900000|2022-12-19 01:05:00|6388.4|6386.6|6391.8|6390|6392.2|6390|6387.8|6385.5|343
1671412200000|2022-12-19 01:10:00|6391.7|6389.9|6393.6|6391.8|6396.3|6394.5|6391.1|6388.8|325
1671412500000|2022-12-19 01:15:00|6393.5|6391.7|6392|6390.2|6396.1|6393.6|6391.9|6389.9|358
1671412800000|2022-12-19 01:20:00|6392.1|6390.3|6392.6|6390.8|6392.6|6390.8|6389.7|6387.6|363
1671413100000|2022-12-19 01:25:00|6392.5|6390.7|6392.4|6390.6|6394.1|6392.2|6391.6|6389.7|334
1671413400000|2022-12-19 01:30:00|6392.1|6390.3|6393.8|6392|6396.2|6394.4|6392.1|6390.2|339
1671413700000|2022-12-19 01:35:00|6393.9|6392.1|6391.9|6390.1|6395.7|6393.9|6391.6|6389.7|328
1671414000000|2022-12-19 01:40:00|6391.8|6390|6390.5|6388.7|6394|6391.7|6389.3|6387.1|347
1671414300000|2022-12-19 01:45:00|6390.4|6388.6|6392.4|6390.6|6392.9|6390.7|6390.3|6388.3|427
1671414600000|2022-12-19 01:50:00|6392.2|6390.4|6390.9|6389.1|6392.5|6390.6|6390.1|6387.9|296
1671414900000|2022-12-19 01:55:00|6390.8|6389|6391.6|6389.8|6392.9|6390.7|6390.1|6387.9|290
1671415200000|2022-12-19 02:00:00|6391.7|6389.9|6394.9|6391.9|6396.9|6395.1|6391.3|6389.4|323
1671415500000|2022-12-19 02:05:00|6394.8|6391.8|6387.1|6385.3|6396.1|6393.8|6386.4|6383.4|326
1671415800000|2022-12-19 02:10:00|6387.2|6385.4|6386|6384.2|6388.1|6385.8|6384.3|6382|411
1671416100000|2022-12-19 02:15:00|6386.2|6384.4|6386.3|6384.5|6387.5|6385.7|6385.2|6382.9|318
1671416400000|2022-12-19 02:20:00|6386.2|6384.4|6386.5|6384.7|6386.8|6385|6383|6381.2|309
1671416700000|2022-12-19 02:25:00|6386.4|6384.6|6386.2|6384.4|6388.4|6386.6|6385.6|6383.5|381
1671417000000|2022-12-19 02:30:00|6386.8|6385|6386.4|6384.6|6388.5|6386.7|6385.6|6383.8|304
1671417300000|2022-12-19 02:35:00|6386.3|6384.5|6385.3|6383.5|6386.4|6384.6|6384.4|6382.6|295
1671417600000|2022-12-19 02:40:00|6385.6|6383.8|6384.7|6382.9|6386|6383.9|6383.4|6381.6|242
1671417900000|2022-12-19 02:45:00|6384.6|6382.8|6383.6|6381.8|6384.6|6382.8|6382.8|6381|287
1671418200000|2022-12-19 02:50:00|6383.8|6382|6383.7|6381.9|6386.4|6384.6|6383.7|6381.3|275
1671418500000|2022-12-19 02:55:00|6383.8|6382|6382.4|6380.6|6386|6384.2|6382.1|6380.3|338
1671418800000|2022-12-19 03:00:00|6382.3|6380.5|6382.9|6381.1|6384.3|6382.5|6381.5|6379.7|327
1671419100000|2022-12-19 03:05:00|6382.6|6380.8|6385.8|6384|6387|6385.2|6382.5|6380.4|378
1671419400000|2022-12-19 03:10:00|6385.9|6384.1|6387|6385.2|6388.5|6386.7|6385.8|6384|271
1671419700000|2022-12-19 03:15:00|6386.9|6385.1|6385.1|6383.3|6387.1|6385.3|6383.9|6382.1|233
1671420000000|2022-12-19 03:20:00|6385|6383.2|6382.7|6380.9|6385.7|6383.3|6381.5|6379.4|237
1671420300000|2022-12-19 03:25:00|6382.6|6380.8|6384.3|6382.5|6385.5|6383.2|6381.7|6379.8|275
1671420600000|2022-12-19 03:30:00|6384.4|6382.6|6383.8|6382|6385.5|6383.4|6383.3|6381.4|219
1671420900000|2022-12-19 03:35:00|6383.7|6381.9|6382.6|6380.8|6384.5|6382.2|6381.8|6380|275
1671421200000|2022-12-19 03:40:00|6382.4|6380.6|6384.2|6382.4|6384.8|6383|6382.3|6380.4|273
1671421500000|2022-12-19 03:45:00|6384.3|6382.5|6381.4|6379.6|6384.3|6382.5|6380.6|6378.8|244
1671421800000|2022-12-19 03:50:00|6381.3|6379.5|6382.1|6380.3|6382.5|6380.4|6381|6379.2|184
1671422100000|2022-12-19 03:55:00|6382|6380.2|6385|6383.2|6386.1|6384|6382|6380|256
1671422400000|2022-12-19 04:00:00|6385.2|6383.4|6388.2|6386.4|6388.8|6387|6382.7|6380.9|286
1671422700000|2022-12-19 04:05:00|6388.3|6386.5|6387.1|6385.3|6389.3|6387.5|6385.9|6384.1|225
1671423000000|2022-12-19 04:10:00|6387|6385.2|6387.2|6385.4|6388.7|6386.3|6385.5|6383.7|288
1671423300000|2022-12-19 04:15:00|6387.3|6385.5|6392.7|6390.9|6393.2|6391.4|6387.3|6385|355
1671423600000|2022-12-19 04:20:00|6392.6|6390.8|6390.9|6389.1|6392.7|6390.9|6388.6|6386.8|223
1671423900000|2022-12-19 04:25:00|6391|6389.2|6390.8|6389|6392.2|6390.4|6390|6388.2|274
1671424200000|2022-12-19 04:30:00|6390.7|6388.9|6390.1|6388.3|6391.4|6389.6|6390|6388.2|223
1671424500000|2022-12-19 04:35:00|6390.2|6388.4|6389.1|6387.3|6390.4|6388.6|6388.2|6386.4|237
1671424800000|2022-12-19 04:40:00|6389|6387.2|6386.7|6384.9|6389.1|6387.3|6386.5|6384.7|245
1671425100000|2022-12-19 04:45:00|6386.8|6385|6389.7|6386.7|6389.7|6387.4|6386.7|6384.3|229
1671425400000|2022-12-19 04:50:00|6389.3|6387.5|6391.2|6389.4|6392.6|6390.8|6389.3|6387.5|241
1671425700000|2022-12-19 04:55:00|6390.9|6389.1|6388.3|6386.5|6390.9|6389.1|6388.1|6385.8|227
1671426000000|2022-12-19 05:00:00|6388.2|6386.4|6380.8|6379|6389.3|6387.5|6380.7|6378.9|373
1671426300000|2022-12-19 05:05:00|6380.7|6378.9|6380.9|6379.1|6382.1|6380.3|6380|6378.2|267
1671426600000|2022-12-19 05:10:00|6381.2|6379.4|6375.8|6374|6381.2|6379.4|6375|6373.2|319
1671426900000|2022-12-19 05:15:00|6375.7|6373.9|6374.2|6372.4|6376.9|6374.6|6374.1|6372.3|271
1671427200000|2022-12-19 05:20:00|6374.1|6372.3|6375|6373.2|6375.8|6374|6374.1|6372.3|191
1671427500000|2022-12-19 05:25:00|6374.9|6373.1|6374.6|6372.8|6375.9|6374.1|6372.5|6370.7|202
1671427800000|2022-12-19 05:30:00|6374.7|6372.9|6372.8|6371|6375.1|6373.2|6372.8|6371|239
1671428100000|2022-12-19 05:35:00|6372.9|6371.1|6374.9|6373.1|6375.7|6373.3|6372.3|6370.5|205
1671428400000|2022-12-19 05:40:00|6375|6373.2|6376.8|6375|6378.6|6376.6|6374.7|6372.9|207
1671428700000|2022-12-19 05:45:00|6376.9|6375.1|6377.7|6375.9|6380|6377.6|6376.3|6374|221
1671429000000|2022-12-19 05:50:00|6377.8|6376|6377.8|6376|6378|6376|6375.7|6373.5|161
1671429300000|2022-12-19 05:55:00|6377.9|6376.1|6375.3|6373.5|6379.3|6377.5|6374.9|6372.9|293
1671429600000|2022-12-19 06:00:00|6375.2|6373.4|6376.5|6374.7|6378.5|6376.5|6374.1|6372.3|315
1671429900000|2022-12-19 06:05:00|6376.6|6374.8|6375.3|6373.5|6379.4|6377.5|6375.2|6373.4|306
1671430200000|2022-12-19 06:10:00|6375.2|6373.4|6373.2|6371.4|6375.3|6373.5|6373.2|6371.4|202
1671430500000|2022-12-19 06:15:00|6373.3|6371.5|6378.2|6375.2|6378.9|6376|6373|6371.2|283
1671430800000|2022-12-19 06:20:00|6378.3|6375.3|6378.2|6375.2|6379.1|6376.1|6376.2|6373.4|331
1671431100000|2022-12-19 06:25:00|6378.3|6375.3|6378.8|6377|6380.9|6378.1|6376.8|6374.4|279
1671431400000|2022-12-19 06:30:00|6378.5|6376.7|6374.2|6372.4|6380|6377.5|6373.9|6372.1|287
1671431700000|2022-12-19 06:35:00|6374.3|6372.5|6378.6|6375.6|6379.9|6377.9|6373.6|6371.3|314
1671432000000|2022-12-19 06:40:00|6378|6376.2|6380|6377|6381|6378.5|6377.6|6375.3|259
1671432300000|2022-12-19 06:45:00|6379.3|6377.5|6380.9|6379.1|6382.5|6380.4|6378.7|6376.3|387
1671432600000|2022-12-19 06:50:00|6380.8|6379|6380.7|6378.9|6382.5|6380.1|6379.3|6376.9|432
1671432900000|2022-12-19 06:55:00|6380.6|6378.8|6383.2|6381.4|6383.9|6381.6|6379.8|6377.5|352
1671433200000|2022-12-19 07:00:00|6383.3|6381.5|6382.2|6379.2|6384.6|6382.2|6381.4|6379.2|468
1671433500000|2022-12-19 07:05:00|6382.3|6379.3|6385.9|6382.9|6386|6383.1|6380.7|6378|458
1671433800000|2022-12-19 07:10:00|6385.5|6382.5|6384.4|6382.6|6385.8|6383.2|6382.3|6380|388
1671434100000|2022-12-19 07:15:00|6385|6382|6383|6380|6385|6382.4|6378.4|6376.3|387
1671434400000|2022-12-19 07:20:00|6383.1|6380.1|6381.8|6378.8|6384.1|6381.2|6379.8|6377.9|311
1671434700000|2022-12-19 07:25:00|6381.7|6378.7|6383.6|6381.8|6385.6|6383.3|6379.1|6377.3|399
1671435000000|2022-12-19 07:30:00|6383.7|6381.9|6381.4|6379.6|6385|6382.6|6381.1|6378.9|387
1671435300000|2022-12-19 07:35:00|6381.5|6379.7|6382.6|6379.6|6382.6|6380.2|6379.3|6376.9|360
1671435600000|2022-12-19 07:40:00|6382.5|6379.5|6381.3|6379.5|6382.6|6380.6|6379.9|6377.7|365
1671435900000|2022-12-19 07:45:00|6381.2|6379.4|6382.3|6380.5|6384.6|6382.1|6379.6|6377.7|441
1671436200000|2022-12-19 07:50:00|6382.5|6380.7|6386|6384.2|6386.9|6385.1|6382.5|6380.7|425
1671436500000|2022-12-19 07:55:00|6385.9|6384.1|6390.1|6388.3|6390.1|6388.3|6385.2|6383.4|376
1671436800000|2022-12-19 08:00:00|6390.2|6388.4|6394.5|6392.7|6395.9|6394.1|6389.8|6388|461
1671437100000|2022-12-19 08:05:00|6394.4|6392.6|6390.4|6388.6|6394.4|6392.6|6389.5|6387.7|402
1671437400000|2022-12-19 08:10:00|6390.5|6388.7|6390.3|6388.5|6391.1|6389.3|6387.7|6385.9|385
1671437700000|2022-12-19 08:15:00|6390.2|6388.4|6394.7|6392.9|6394.7|6392.9|6389.8|6388|388
1671438000000|2022-12-19 08:20:00|6394.8|6393|6394.9|6393.1|6396.7|6394.8|6394|6392.2|438
1671438300000|2022-12-19 08:25:00|6394.8|6393|6396.3|6394.5|6396.9|6395.1|6394.8|6393|434
1671438600000|2022-12-19 08:30:00|6396.4|6394.6|6394.3|6392.5|6396.5|6394.7|6392.6|6390.8|351
1671438900000|2022-12-19 08:35:00|6394.4|6392.6|6394.7|6392.9|6396.2|6394.4|6393.9|6392.1|294
1671439200000|2022-12-19 08:40:00|6394.8|6393|6388.6|6386.8|6396.8|6394.7|6388.6|6386.8|245
1671439500000|2022-12-19 08:45:00|6388.7|6386.9|6387|6385.2|6388.7|6386.9|6383.4|6381.6|338
1671439800000|2022-12-19 08:50:00|6387.5|6385.7|6388.4|6386.6|6390.1|6388.3|6386.4|6384.6|348
1671440100000|2022-12-19 08:55:00|6388.7|6386.9|6390.6|6388.8|6390.9|6389.1|6388.2|6386.4|334
1671440400000|2022-12-19 09:00:00|6390.7|6388.9|6392.1|6390.3|6392.1|6390.3|6388|6386.2|355
1671440700000|2022-12-19 09:05:00|6392.5|6390.7|6399.6|6397.8|6400.7|6398.9|6392.2|6390.4|383
1671441000000|2022-12-19 09:10:00|6399.5|6397.7|6399.6|6397.8|6402.6|6400.8|6399|6396.9|425
1671441300000|2022-12-19 09:15:00|6399.5|6397.7|6401.1|6399.3|6404.2|6402.4|6396.3|6394.5|412
1671441600000|2022-12-19 09:20:00|6401.2|6399.4|6406.7|6404.9|6406.8|6405|6400.7|6398.7|446
1671441900000|2022-12-19 09:25:00|6406.6|6404.8|6409.2|6407.4|6410.5|6408.7|6405.6|6403.6|384
1671442200000|2022-12-19 09:30:00|6409.4|6407.6|6398.5|6396.7|6409.4|6407.6|6397.4|6395.6|392
1671442500000|2022-12-19 09:35:00|6398.4|6396.6|6400.3|6398.5|6402.3|6400.5|6397.7|6395.8|344
1671442800000|2022-12-19 09:40:00|6399.8|6398|6405.4|6403.6|6405.9|6404.1|6398.3|6396.2|421
1671443100000|2022-12-19 09:45:00|6405.2|6403.4|6405.7|6403.9|6408.5|6406.7|6402.5|6400.7|404
1671443400000|2022-12-19 09:50:00|6405.8|6404|6403.2|6401.4|6407|6405.1|6403|6401.2|382
1671443700000|2022-12-19 09:55:00|6403.1|6401.3|6394.9|6393.1|6403.1|6401.3|6394.4|6392.5|552
1671444000000|2022-12-19 10:00:00|6395.2|6393.4|6397|6395.2|6397.4|6395.6|6394.4|6392.4|382
1671444300000|2022-12-19 10:05:00|6396.9|6395.1|6395.6|6393.8|6400.6|6398.1|6394.6|6392|398
1671444600000|2022-12-19 10:10:00|6395.5|6393.7|6398.2|6396.4|6399.6|6397|6394.7|6392.5|349
1671444900000|2022-12-19 10:15:00|6398.1|6396.3|6398.4|6396.6|6400.3|6398.5|6398.1|6395.7|283
1671445200000|2022-12-19 10:20:00|6398.7|6396.9|6396|6394.2|6399.6|6397.7|6396|6394.2|316
1671445500000|2022-12-19 10:25:00|6395.9|6394.1|6393.5|6391.7|6396.5|6394.5|6393.1|6390.7|371
1671445800000|2022-12-19 10:30:00|6393.6|6391.8|6394.1|6392.3|6396.3|6394.5|6392.6|6390.5|290
1671446100000|2022-12-19 10:35:00|6394.3|6392.5|6391.5|6389.7|6394.7|6392.9|6389.9|6388|314
1671446400000|2022-12-19 10:40:00|6391.6|6389.8|6393|6391.2|6394.4|6392.6|6390.8|6389|354
1671446700000|2022-12-19 10:45:00|6392.9|6391.1|6390.9|6389.1|6393.5|6391.3|6390.5|6388.4|345
1671447000000|2022-12-19 10:50:00|6390.8|6389|6391.7|6388.7|6392.2|6390.4|6388.4|6386.1|355
1671447300000|2022-12-19 10:55:00|6391.6|6388.6|6389.3|6387.5|6392.6|6390.2|6388.6|6386.2|394
1671447600000|2022-12-19 11:00:00|6390|6387|6387.1|6385.3|6390.1|6388|6386.1|6384.1|410
1671447900000|2022-12-19 11:05:00|6387.2|6385.4|6389.4|6387.6|6390.6|6388.8|6386.6|6384.8|347
1671448200000|2022-12-19 11:10:00|6389.5|6387.7|6388.9|6387.1|6389.7|6387.9|6386.1|6384.1|373
1671448500000|2022-12-19 11:15:00|6388.8|6387|6388|6386.2|6389.5|6387.6|6387.5|6385.4|362
1671448800000|2022-12-19 11:20:00|6388.1|6386.3|6390.4|6388.6|6390.7|6388.6|6386.6|6384.6|377
1671449100000|2022-12-19 11:25:00|6390.3|6388.5|6387.4|6385.6|6390.9|6389.1|6387.1|6385.2|284
1671449400000|2022-12-19 11:30:00|6387.3|6385.5|6384.6|6382.8|6387.4|6385.6|6384.3|6382.5|272
1671449700000|2022-12-19 11:35:00|6384.5|6382.7|6383.6|6381.8|6387.5|6385.7|6382.8|6381|354
1671450000000|2022-12-19 11:40:00|6383.5|6381.7|6382|6380.2|6384.2|6381.8|6381.9|6379.7|271
1671450300000|2022-12-19 11:45:00|6381.9|6380.1|6377.6|6375.8|6381.9|6380.1|6377.2|6375.4|266
1671450600000|2022-12-19 11:50:00|6377.7|6375.9|6377.6|6375.8|6381.4|6379.6|6377.2|6375.4|316
1671450900000|2022-12-19 11:55:00|6377.7|6375.9|6371.5|6369.7|6377.8|6376|6370|6368.2|298
1671451200000|2022-12-19 12:00:00|6371.4|6369.6|6373.3|6371.5|6375.4|6373.6|6370.6|6368.8|388
1671451500000|2022-12-19 12:05:00|6373.2|6371.4|6371.9|6370.1|6374.6|6372.8|6371.2|6369.4|324
1671451800000|2022-12-19 12:10:00|6371.8|6370|6372.4|6369.4|6372.5|6370.5|6370.1|6368.2|312
1671452100000|2022-12-19 12:15:00|6372.5|6369.5|6373.2|6371.4|6373.6|6371.8|6369.7|6367.9|404
1671452400000|2022-12-19 12:20:00|6373.5|6371.7|6370.7|6368.9|6375.3|6372.9|6370.3|6368.5|281
1671452700000|2022-12-19 12:25:00|6371.4|6368.4|6367.8|6366|6373.1|6370.9|6367.7|6365.9|296
1671453000000|2022-12-19 12:30:00|6367.9|6366.1|6374|6372.2|6374.5|6372.7|6366.3|6364.5|351
1671453300000|2022-12-19 12:35:00|6374.5|6371.5|6374.7|6372.9|6376.5|6374.7|6372.9|6371.1|331
1671453600000|2022-12-19 12:40:00|6374.9|6373.1|6371.3|6369.5|6375|6373.1|6371|6369.2|396
1671453900000|2022-12-19 12:45:00|6371.1|6369.3|6377.9|6376.1|6378.1|6376.3|6370.2|6368.4|349
1671454200000|2022-12-19 12:50:00|6377.6|6375.8|6378.5|6376.7|6379.7|6377.9|6376.4|6374.3|352
1671454500000|2022-12-19 12:55:00|6378.4|6376.6|6375.8|6374|6379.5|6377.7|6375.4|6373.6|365
1671454800000|2022-12-19 13:00:00|6375|6373.2|6376.8|6375|6377.5|6375.7|6374.2|6372.4|418
1671455100000|2022-12-19 13:05:00|6376.9|6375.1|6376|6374.2|6378.9|6377|6375.2|6373.3|271
1671455400000|2022-12-19 13:10:00|6375.9|6374.1|6372.5|6370.7|6377.6|6375.8|6371.9|6370.1|373
1671455700000|2022-12-19 13:15:00|6372.6|6370.8|6370.1|6368.3|6373.4|6371.6|6369.6|6367.8|366
1671456000000|2022-12-19 13:20:00|6369.9|6368.1|6370.1|6368.3|6370.5|6368.6|6368|6366.2|395
1671456300000|2022-12-19 13:25:00|6370.2|6368.4|6370.7|6368.9|6372.5|6370.7|6368.3|6366.5|358
1671456600000|2022-12-19 13:30:00|6370.6|6368.8|6372.3|6370.5|6374.6|6372.8|6369|6367.2|347
1671456900000|2022-12-19 13:35:00|6372.6|6370.8|6371.9|6370.1|6373.3|6371.1|6369.7|6367.6|330
1671457200000|2022-12-19 13:40:00|6372|6370.2|6373.4|6371.6|6374.4|6372.6|6370|6368.2|399
1671457500000|2022-12-19 13:45:00|6373.3|6371.5|6372|6370.2|6375.6|6373.3|6371.9|6370.1|312
1671457800000|2022-12-19 13:50:00|6371.9|6370.1|6369.3|6367.5|6373.2|6371.4|6368.9|6367.1|374
1671458100000|2022-12-19 13:55:00|6369.4|6367.6|6368.4|6366.6|6371.4|6369.6|6367.4|6365.6|404
1671458400000|2022-12-19 14:00:00|6368.5|6366.7|6375.2|6373.4|6375.3|6373.5|6367.9|6366.1|374
1671458700000|2022-12-19 14:05:00|6375.3|6373.5|6373|6371.2|6376.4|6374.6|6372.9|6370.6|352
1671459000000|2022-12-19 14:10:00|6372.9|6371.1|6372.8|6371|6374.9|6373.1|6371.8|6369.7|311
1671459300000|2022-12-19 14:15:00|6373.1|6371.3|6374.7|6372.9|6376.8|6375|6372.2|6370.4|341
1671459600000|2022-12-19 14:20:00|6374.6|6372.8|6374.1|6372.3|6376.5|6374.7|6371.8|6370|344
1671459900000|2022-12-19 14:25:00|6374.2|6372.4|6375.6|6373.8|6376.2|6374.4|6372.7|6370.9|343
1671460200000|2022-12-19 14:30:00|6375.7|6373.9|6374.5|6372.7|6377.7|6375.9|6371.5|6369.7|588
1671460500000|2022-12-19 14:35:00|6374.6|6372.8|6372.5|6370.7|6376|6374.2|6371.5|6369.7|498
1671460800000|2022-12-19 14:40:00|6372.3|6370.5|6374.6|6372.8|6374.6|6372.8|6370.4|6368.6|483
1671461100000|2022-12-19 14:45:00|6374.7|6372.9|6374.3|6372.5|6375.2|6373.4|6370.8|6369|461
1671461400000|2022-12-19 14:50:00|6374.4|6372.6|6374.7|6372.9|6376.8|6375|6373.9|6372.1|442
1671461700000|2022-12-19 14:55:00|6374.8|6373|6374.7|6372.9|6375.8|6374|6372.1|6370.3|442
1671462000000|2022-12-19 15:00:00|6374.6|6372.8|6374.2|6372.4|6377.4|6375.6|6373.6|6371.8|460
1671462300000|2022-12-19 15:05:00|6374.1|6372.3|6376.2|6374.4|6376.2|6374.4|6372|6370.2|411
1671462600000|2022-12-19 15:10:00|6376.3|6374.5|6373.2|6371.4|6377.3|6375.5|6372.6|6370.8|360
1671462900000|2022-12-19 15:15:00|6373.1|6371.3|6371.8|6370|6373.7|6371.9|6369.2|6367.4|400
1671463200000|2022-12-19 15:20:00|6371.7|6369.9|6375.6|6373.8|6377|6375.2|6371.6|6369.8|426
1671463500000|2022-12-19 15:25:00|6375.7|6373.9|6374.4|6372.6|6376.6|6374.8|6372|6370.2|400
1671463800000|2022-12-19 15:30:00|6374.3|6372.5|6366.1|6364.3|6374.3|6372.5|6364.8|6363|487
1671464100000|2022-12-19 15:35:00|6366.2|6364.4|6365.1|6363.3|6366.9|6365.1|6363.4|6361.6|408
1671464400000|2022-12-19 15:40:00|6365|6363.2|6357.4|6355.6|6365.5|6363.7|6355.9|6354.1|377
1671464700000|2022-12-19 15:45:00|6357.5|6355.7|6350.9|6349.1|6358.6|6356.8|6347.7|6345.9|562
1671465000000|2022-12-19 15:50:00|6350.8|6349|6348.9|6347.1|6352.9|6351.1|6348.3|6346.5|439
1671465300000|2022-12-19 15:55:00|6349.3|6347.5|6346.6|6344.8|6349.8|6348|6344.9|6343.1|522
1671465600000|2022-12-19 16:00:00|6346.7|6344.9|6344.8|6343|6347.2|6345.4|6343.7|6341.9|437
1671465900000|2022-12-19 16:05:00|6344.7|6342.9|6347.6|6345.8|6348|6346.2|6343.6|6341.8|390
1671466200000|2022-12-19 16:10:00|6347.4|6345.6|6350.2|6348.4|6352.8|6351|6347.2|6345.4|444
1671466500000|2022-12-19 16:15:00|6350.1|6348.3|6352.1|6350.3|6353|6351.2|6349.7|6347.9|366
1671466800000|2022-12-19 16:20:00|6352.2|6350.4|6357.6|6355.8|6358.1|6356.3|6350.6|6348.8|399
1671467100000|2022-12-19 16:25:00|6357.5|6355.7|6360.1|6358.3|6360.5|6358.7|6355.3|6353.5|367
1671467400000|2022-12-19 16:30:00|6360|6358.2|6359|6357.2|6362.2|6360.4|6358.6|6356.8|436
1671467700000|2022-12-19 16:35:00|6358.8|6357|6360.3|6358.5|6361.1|6359.3|6356.8|6355|422
1671468000000|2022-12-19 16:40:00|6360.1|6358.3|6365.1|6363.3|6365.1|6363.3|6359.4|6357.6|415
1671468300000|2022-12-19 16:45:00|6365.3|6363.5|6370.3|6368.5|6372.5|6370.7|6365.2|6363.4|419
1671468600000|2022-12-19 16:50:00|6370.2|6368.4|6372.3|6370.5|6373.1|6371.3|6368.3|6366.5|368
1671468900000|2022-12-19 16:55:00|6372.4|6370.6|6371.4|6369.6|6373.7|6371.9|6371|6369.2|303
1671469200000|2022-12-19 17:00:00|6371.6|6369.8|6372.1|6370.3|6374.3|6372.5|6370.6|6368.8|413
1671469500000|2022-12-19 17:05:00|6372|6370.2|6376.5|6374.7|6376.7|6374.9|6371.6|6369.8|302
1671469800000|2022-12-19 17:10:00|6376.6|6374.8|6378|6376.2|6379.1|6377.3|6374.4|6372.6|341
1671470100000|2022-12-19 17:15:00|6378.1|6376.3|6378.3|6376.5|6379.6|6377.8|6376.3|6374.5|380
1671470400000|2022-12-19 17:20:00|6378.2|6376.4|6376.6|6374.8|6379.2|6377.4|6376.5|6374.7|384
1671470700000|2022-12-19 17:25:00|6376.7|6374.9|6375.8|6374|6378.4|6376.6|6374.9|6373.1|323
1671471000000|2022-12-19 17:30:00|6375.9|6374.1|6375.5|6373.7|6377|6375.2|6374.4|6372.6|307
1671471300000|2022-12-19 17:35:00|6375.6|6373.8|6382.7|6380.9|6382.9|6381.1|6375.5|6373.7|358
1671471600000|2022-12-19 17:40:00|6382.6|6380.8|6381.5|6379.7|6383.5|6381.7|6380.8|6379|298
1671471900000|2022-12-19 17:45:00|6381.4|6379.6|6385.5|6383.7|6385.8|6384|6381.3|6379.5|303
1671472200000|2022-12-19 17:50:00|6385.6|6383.8|6386|6384.2|6387.7|6385.6|6385|6383.2|335
1671472500000|2022-12-19 17:55:00|6385.9|6384.1|6384.5|6381.5|6385.9|6384.1|6382.5|6380.4|327
1671472800000|2022-12-19 18:00:00|6384.6|6381.6|6383.6|6380.6|6385.7|6382.9|6381.9|6379.5|378
1671473100000|2022-12-19 18:05:00|6383.7|6380.7|6382.5|6380.7|6384.1|6381.6|6381.3|6379|292
1671473400000|2022-12-19 18:10:00|6382.6|6380.8|6383.8|6382|6384.6|6382.6|6382.6|6380.8|299
1671473700000|2022-12-19 18:15:00|6383.9|6382.1|6381.4|6379.6|6384.2|6382.2|6380.8|6378.5|298
1671474000000|2022-12-19 18:20:00|6381.3|6379.5|6380.7|6378.9|6382|6380.2|6379.4|6376.8|267
1671474300000|2022-12-19 18:25:00|6381.5|6378.5|6379.7|6376.7|6381.5|6379.3|6378|6375.7|253
1671474600000|2022-12-19 18:30:00|6379.2|6377.4|6378.1|6375.1|6380.2|6378.2|6377|6375|255
1671474900000|2022-12-19 18:35:00|6378|6375|6378|6376.2|6378.8|6376.9|6376.9|6375|257
1671475200000|2022-12-19 18:40:00|6378.1|6376.3|6376|6374.2|6379|6377.2|6375.9|6373.5|263
1671475500000|2022-12-19 18:45:00|6375.6|6373.8|6376.9|6375.1|6378.2|6375.7|6375.5|6373.5|240
1671475800000|2022-12-19 18:50:00|6376.8|6375|6375.8|6374|6377.6|6375.3|6375.6|6373.4|300
1671476100000|2022-12-19 18:55:00|6375.7|6373.9|6371.6|6369.8|6375.7|6373.9|6370.8|6369|202
1671476400000|2022-12-19 19:00:00|6371.5|6369.7|6368.1|6366.3|6371.8|6370|6367.1|6365.3|282
1671476700000|2022-12-19 19:05:00|6368|6366.2|6368.7|6366.9|6370.4|6368.6|6367.4|6365.6|248
1671477000000|2022-12-19 19:10:00|6369|6367.2|6367.2|6365.4|6369.3|6367.5|6366.9|6365.1|205
1671477300000|2022-12-19 19:15:00|6367.1|6365.3|6366.4|6364.6|6368.6|6366.3|6366.4|6364.2|257
1671477600000|2022-12-19 19:20:00|6366.5|6364.7|6366.7|6364.9|6368.2|6366.4|6365.2|6363.2|281
1671477900000|2022-12-19 19:25:00|6366.6|6364.8|6363.9|6362.1|6367.2|6364.9|6362.7|6360.7|265
1671478200000|2022-12-19 19:30:00|6364|6362.2|6365.7|6363.9|6366.2|6363.9|6364|6362.2|247
1671478500000|2022-12-19 19:35:00|6365.6|6363.8|6364.9|6361.9|6366.2|6364.4|6363.4|6361.3|315
1671478800000|2022-12-19 19:40:00|6364.3|6362.5|6363.6|6361.8|6364.7|6362.9|6361.5|6359.5|251
1671479100000|2022-12-19 19:45:00|6363.7|6361.9|6361.3|6359.5|6366|6363.7|6361.2|6359.4|266
1671479400000|2022-12-19 19:50:00|6361.7|6359.9|6362.3|6360.5|6363.3|6361.2|6361.1|6359.2|274
1671479700000|2022-12-19 19:55:00|6362.2|6360.4|6361.4|6359.6|6364|6362|6361.1|6359.3|248
1671480000000|2022-12-19 20:00:00|6361.3|6359.5|6363.9|6362.1|6364.9|6363.1|6361.3|6359.5|217
1671480300000|2022-12-19 20:05:00|6364|6362.2|6365.8|6364|6366.4|6364.1|6363.3|6361.5|243
1671480600000|2022-12-19 20:10:00|6366|6364.2|6363.2|6361.4|6366.4|6364.4|6363.1|6361.3|273
1671480900000|2022-12-19 20:15:00|6363.3|6361.5|6365.9|6364.1|6366.2|6364.2|6363.3|6361.5|243
1671481200000|2022-12-19 20:20:00|6366|6364.2|6365.1|6363.3|6366.5|6364.4|6363.8|6361.5|301
1671481500000|2022-12-19 20:25:00|6365.2|6363.4|6364.8|6363|6366.6|6364.3|6363.2|6360.8|328
1671481800000|2022-12-19 20:30:00|6365.4|6362.4|6363.6|6361.8|6365.8|6363.9|6363.6|6361.3|243
1671482100000|2022-12-19 20:35:00|6364.1|6361.1|6363.3|6361.5|6365.4|6363|6363|6360.8|282
1671482400000|2022-12-19 20:40:00|6363.2|6361.4|6362|6360.2|6363.8|6361.5|6361.8|6359.8|239
1671482700000|2022-12-19 20:45:00|6361.9|6360.1|6363.8|6362|6364.9|6363|6361.8|6359.7|238
1671483000000|2022-12-19 20:50:00|6363.9|6362.1|6365|6363.2|6366.8|6364.4|6363.8|6361.4|274
1671483300000|2022-12-19 20:55:00|6364.9|6363.1|6364.2|6361.2|6365.5|6363.7|6363.6|6361.1|352
1671483600000|2022-12-19 21:00:00|6364.1|6361.1|6363.6|6360.6|6364.6|6362.2|6363.3|6360.3|298
1671483900000|2022-12-19 21:05:00|6363.7|6360.7|6363.9|6362.1|6364.6|6362.3|6363.2|6360.6|211
1671484200000|2022-12-19 21:10:00|6364.5|6361.5|6363.1|6360.1|6364.8|6362.6|6362.8|6360.1|193
1671484500000|2022-12-19 21:15:00|6363.2|6360.2|6363.4|6360.4|6363.8|6361.4|6362.3|6359.6|158
1671484800000|2022-12-19 21:20:00|6363.5|6360.5|6363.4|6360.4|6363.8|6361.4|6362.9|6360.4|94
1671485100000|2022-12-19 21:25:00|6363.5|6360.5|6364.8|6361.8|6365.5|6363|6362.3|6359.9|201
1671485400000|2022-12-19 21:30:00|6364.9|6361.9|6364.8|6361.8|6365.4|6363.1|6364.6|6361.7|157
1671485700000|2022-12-19 21:35:00|6364.7|6361.7|6365.3|6362.3|6365.6|6363|6363.7|6361.3|109
1671486000000|2022-12-19 21:40:00|6365.2|6362.2|6365.4|6362.4|6365.5|6363.2|6364.6|6361.6|123
1671486300000|2022-12-19 21:45:00|6365.5|6362.5|6365.1|6362.1|6365.5|6362.5|6365.1|6362.1|47
1671486600000|2022-12-19 21:50:00|6365|6362|6365.5|6362.5|6365.6|6362.6|6365|6362|32
1671486900000|2022-12-19 21:55:00|6365.6|6362.6|6368.4|6364.4|6368.9|6364.9|6364.6|6361.6|135
1671487200000|2022-12-19 22:00:00|6369.6|6365.6|6363.9|6359.9|6369.6|6365.6|6362.9|6358.9|26
1671487500000|2022-12-19 22:05:00|6364.4|6360.4|6367.3|6363.3|6367.8|6363.8|6361.2|6357.2|51
1671487800000|2022-12-19 22:10:00|6366.5|6362.5|6367.3|6363.3|6368.3|6364.3|6365.5|6361.5|46
1671488100000|2022-12-19 22:15:00|6367.2|6363.2|6367.2|6363.2|6368.3|6364.3|6365.5|6361.9|76
1671488400000|2022-12-19 22:20:00|6367.6|6363.6|6366.4|6362.4|6368.9|6364.9|6365.9|6361.9|63
1671488700000|2022-12-19 22:25:00|6366.3|6362.3|6368|6364|6369.6|6365.6|6365.9|6361.9|65
1671489000000|2022-12-19 22:30:00|6367.8|6363.8|6366.2|6362.2|6368.9|6364.9|6365.8|6362.1|80
1671489300000|2022-12-19 22:35:00|6366.4|6362.4|6362.4|6358.6|6366.4|6363.1|6361.6|6357.6|96
1671489600000|2022-12-19 22:40:00|6362.2|6359|6361.9|6357.9|6362.7|6359.1|6360.7|6356.7|90
1671489900000|2022-12-19 22:45:00|6361.8|6357.8|6361.8|6357.8|6362.1|6358.7|6361.3|6357.7|138
1671490200000|2022-12-19 22:50:00|6361.9|6357.9|6361.5|6357.5|6362.1|6358.9|6361.2|6357.3|104
1671490500000|2022-12-19 22:55:00|6361.6|6357.6|6363.2|6359.2|6364.2|6361.2|6361.2|6357.2|112
1671490800000|2022-12-19 23:00:00|6363.4|6359.4|6362.4|6359.4|6364.1|6361.1|6361.8|6358.8|128
1671491100000|2022-12-19 23:05:00|6362.3|6359.3|6363.3|6360.3|6363.7|6360.7|6362|6359|110
1671491400000|2022-12-19 23:10:00|6363.7|6360.7|6362.8|6359.8|6364.3|6361.3|6361.7|6358.7|167
1671491700000|2022-12-19 23:15:00|6362.9|6359.9|6363.9|6360.9|6364.4|6361.4|6361.7|6358.7|372
1671492000000|2022-12-19 23:20:00|6364|6361|6362|6360.2|6365.4|6362.4|6362|6359.5|326
1671492300000|2022-12-19 23:25:00|6362.1|6360.3|6364.8|6361.8|6365.1|6362.7|6362|6359.7|214
1671492600000|2022-12-19 23:30:00|6364.9|6361.9|6364.4|6362.6|6365.5|6362.9|6363.5|6361.1|294
1671492900000|2022-12-19 23:35:00|6364.3|6362.5|6364.4|6361.4|6364.9|6362.6|6362.8|6360.2|193
1671493200000|2022-12-19 23:40:00|6364.3|6361.3|6363.5|6360.5|6364.8|6362.3|6363.4|6360.4|157
1671493500000|2022-12-19 23:45:00|6363.6|6360.6|6364.9|6361.9|6365.3|6362.3|6363.6|6360.6|297
1671493800000|2022-12-19 23:50:00|6364.8|6361.8|6362.4|6359.4|6365|6362|6361.9|6358.9|392
1671494100000|2022-12-19 23:55:00|6362.5|6359.5|6362.9|6359.9|6363.3|6360.9|6361.4|6358.7|282
1671494400000|2022-12-20 00:00:00|6363|6360|6352.3|6349.3|6363|6360.1|6351.3|6349|330
1671494700000|2022-12-20 00:05:00|6352.2|6349.2|6350.5|6348.7|6352.4|6350.4|6350.2|6348.4|386
1671495000000|2022-12-20 00:10:00|6350.4|6348.6|6352.8|6351|6355.5|6353.7|6349.7|6347.9|359
1671495300000|2022-12-20 00:15:00|6352.7|6350.9|6349.1|6347.3|6353.8|6351.2|6348.6|6346.5|258
1671495600000|2022-12-20 00:20:00|6349.2|6347.4|6346.9|6345.1|6351.9|6349.6|6346.9|6345.1|302
1671495900000|2022-12-20 00:25:00|6347|6345.2|6347.8|6344.8|6348.6|6346.2|6345.1|6342.7|249
1671496200000|2022-12-20 00:30:00|6347.9|6344.9|6345.7|6342.7|6348.9|6345.9|6344.5|6342.3|254
1671496500000|2022-12-20 00:35:00|6345.8|6342.8|6343.2|6341.4|6347.9|6345.8|6342.9|6340.4|292
1671496800000|2022-12-20 00:40:00|6343.1|6341.3|6344|6342.2|6345.7|6343.4|6342.8|6340.2|313
1671497100000|2022-12-20 00:45:00|6344.1|6342.3|6346.4|6344.6|6347.6|6345.4|6343.9|6342.1|284
1671497400000|2022-12-20 00:50:00|6346.3|6344.5|6347.6|6345.8|6348.8|6347|6345|6343.2|340
1671497700000|2022-12-20 00:55:00|6347.5|6345.7|6350.6|6348.8|6351.5|6349.4|6346.5|6344.7|489
1671498000000|2022-12-20 01:00:00|6350.5|6348.7|6347.1|6345.3|6351.2|6349.4|6346.5|6344.5|403
1671498300000|2022-12-20 01:05:00|6347|6345.2|6342.7|6340.9|6348.9|6346.8|6341.6|6339.7|401
1671498600000|2022-12-20 01:10:00|6342.6|6340.8|6340.4|6338.6|6343|6341.2|6339.1|6337.3|458
1671498900000|2022-12-20 01:15:00|6340.5|6338.7|6339.4|6337.6|6342.1|6340.3|6338.5|6336.3|502
1671499200000|2022-12-20 01:20:00|6339.3|6337.5|6339.3|6337.5|6342.3|6339.8|6338.7|6336.9|467
1671499500000|2022-12-20 01:25:00|6339.4|6337.6|6339.7|6337.9|6341.1|6339|6338.3|6336.5|405
1671499800000|2022-12-20 01:30:00|6340.2|6338.4|6348.2|6346.4|6348.2|6346.4|6340|6338.2|443
1671500100000|2022-12-20 01:35:00|6348.1|6346.3|6342.8|6341|6349.1|6347.3|6342|6339.7|407
1671500400000|2022-12-20 01:40:00|6342.9|6341.1|6342|6339|6344.8|6342.7|6341|6338.9|461
1671500700000|2022-12-20 01:45:00|6341.9|6338.9|6339.1|6337.3|6342.1|6339.3|6337.9|6336.1|378
1671501000000|2022-12-20 01:50:00|6339.2|6337.4|6337.1|6335.3|6341.4|6339.6|6336.5|6334.7|438
1671501300000|2022-12-20 01:55:00|6337.2|6335.4|6345.7|6342.7|6346.3|6344.1|6335.5|6333.7|375
1671501600000|2022-12-20 02:00:00|6345.5|6342.5|6339|6337.2|6347.4|6345.2|6338.8|6337|353
1671501900000|2022-12-20 02:05:00|6339.1|6337.3|6340.1|6338.3|6342.8|6341|6336.8|6335|404
1671502200000|2022-12-20 02:10:00|6340.2|6338.4|6335.6|6333.8|6340.2|6338.4|6335.3|6333.5|384
1671502500000|2022-12-20 02:15:00|6335.7|6333.9|6335.7|6333.9|6336.8|6335|6334.8|6333|279
1671502800000|2022-12-20 02:20:00|6335.6|6333.8|6340.2|6338.4|6340.7|6338.9|6334.1|6332.3|366
1671503100000|2022-12-20 02:25:00|6340.3|6338.5|6340.5|6338.7|6342.1|6340.1|6339|6337.2|384
1671503400000|2022-12-20 02:30:00|6340.6|6338.8|6343.2|6341.4|6343.9|6341.5|6340.2|6337.8|427
1671503700000|2022-12-20 02:35:00|6343.3|6341.5|6341.8|6340|6343.8|6341.7|6339.6|6337.2|298
1671504000000|2022-12-20 02:40:00|6341.7|6339.9|6337.9|6336.1|6341.9|6340|6337.9|6336.1|388
1671504300000|2022-12-20 02:45:00|6338|6336.2|6340.1|6338.3|6342.3|6340|6337.9|6335.7|375
1671504600000|2022-12-20 02:50:00|6340.2|6338.4|6341.8|6340|6342.3|6340.2|6339.1|6336.9|311
1671504900000|2022-12-20 02:55:00|6342.4|6340.6|6346.7|6343.7|6347.1|6345.3|6341.9|6340.1|450
1671505200000|2022-12-20 03:00:00|6346.8|6343.8|6380.7|6377.7|6380.8|6377.8|6343.5|6341.1|861
1671505500000|2022-12-20 03:05:00|6380.2|6377.2|6386.9|6383.9|6398.4|6395.4|6378.1|6375.1|999
1671505800000|2022-12-20 03:10:00|6387.5|6384.5|6386.1|6383.1|6390.9|6387.9|6376.8|6373.8|1021
1671506100000|2022-12-20 03:15:00|6386|6383|6370.4|6367.4|6388.3|6385.3|6364.8|6361.8|943
1671506400000|2022-12-20 03:20:00|6370.5|6367.5|6352.4|6349.4|6374.8|6371.8|6351.5|6348.5|947
1671506700000|2022-12-20 03:25:00|6352.5|6349.5|6358.8|6355.8|6362.7|6359.7|6352.3|6349.3|872
1671507000000|2022-12-20 03:30:00|6358.9|6355.9|6351.3|6348.3|6360.3|6357.3|6349.5|6346.5|931
1671507300000|2022-12-20 03:35:00|6351.5|6348.5|6345|6342|6353.8|6350.8|6344.7|6341.7|844
1671507600000|2022-12-20 03:40:00|6344.6|6341.6|6336|6333|6346.2|6343.2|6336|6333|857
1671507900000|2022-12-20 03:45:00|6335.9|6332.9|6333.6|6330.6|6340.1|6337.1|6333.3|6330.3|861
1671508200000|2022-12-20 03:50:00|6333.7|6330.7|6331|6328|6337.4|6334.4|6329.7|6326.7|812
1671508500000|2022-12-20 03:55:00|6330.8|6327.8|6328.9|6325.9|6335|6332|6328.9|6325.9|780
1671508800000|2022-12-20 04:00:00|6329.1|6326.1|6328.9|6325.9|6334.4|6331.4|6327.8|6324.8|791
1671509100000|2022-12-20 04:05:00|6329.2|6326.2|6329.2|6326.2|6332.4|6329.4|6325.3|6322.3|789
1671509400000|2022-12-20 04:10:00|6329.3|6326.3|6328.1|6325.1|6333|6330|6327.8|6324.8|720
1671509700000|2022-12-20 04:15:00|6328.4|6325.4|6321|6318|6331.7|6328.7|6315.6|6312.6|813
1671510000000|2022-12-20 04:20:00|6320.9|6317.9|6327.2|6324.2|6331.8|6328.8|6317.2|6314.2|757
1671510300000|2022-12-20 04:25:00|6327.3|6324.3|6325.8|6322.8|6330.5|6327.5|6324.5|6321.5|677
1671510600000|2022-12-20 04:30:00|6326.5|6323.5|6325.5|6322.5|6329.7|6326.7|6323.3|6320.3|747
1671510900000|2022-12-20 04:35:00|6324.9|6321.9|6322.2|6319.2|6326.8|6323.8|6320.1|6317.1|685
1671511200000|2022-12-20 04:40:00|6322.3|6319.3|6321.2|6318.2|6322.8|6319.8|6319|6316|701
1671511500000|2022-12-20 04:45:00|6321.1|6318.1|6317.7|6314.7|6321.8|6318.8|6316|6313|663
1671511800000|2022-12-20 04:50:00|6317.3|6314.3|6321.3|6318.3|6323.6|6320.6|6317.3|6314.3|723
1671512100000|2022-12-20 04:55:00|6321.8|6318.8|6328|6325|6328.8|6325.8|6321.4|6318.4|708
1671512400000|2022-12-20 05:00:00|6328.1|6325.1|6326.9|6323.9|6328.8|6325.8|6325.3|6322.3|625
1671512700000|2022-12-20 05:05:00|6326.7|6323.7|6324.2|6321.2|6329.2|6326.2|6323.8|6320.8|623
1671513000000|2022-12-20 05:10:00|6324.3|6321.3|6318.4|6315.4|6325.3|6322.3|6317.7|6314.7|589
1671513300000|2022-12-20 05:15:00|6318.3|6315.3|6317.2|6314.2|6319.3|6316.3|6316|6313|613
1671513600000|2022-12-20 05:20:00|6317.1|6314.1|6312.5|6309.5|6317.2|6314.2|6312|6309|684
1671513900000|2022-12-20 05:25:00|6312|6309|6315|6312|6316.7|6313.7|6310.5|6307.5|603
1671514200000|2022-12-20 05:30:00|6314.9|6311.9|6311.2|6308.2|6315.5|6312.5|6310.7|6307.7|719
1671514500000|2022-12-20 05:35:00|6311.4|6308.4|6304.4|6301.4|6311.7|6308.7|6302.4|6299.4|758
1671514800000|2022-12-20 05:40:00|6304.5|6301.5|6314.3|6311.3|6314.7|6311.9|6304.3|6301.3|742
1671515100000|2022-12-20 05:45:00|6314.2|6311.2|6318.8|6315.8|6319.4|6316.4|6312.8|6309.8|698
1671515400000|2022-12-20 05:50:00|6318.7|6315.7|6315.6|6312.6|6320.3|6317.3|6314.7|6311.7|703
1671515700000|2022-12-20 05:55:00|6315.7|6312.7|6318|6315|6318.4|6315.4|6314.6|6311.6|671
1671516000000|2022-12-20 06:00:00|6317.7|6314.7|6316.2|6313.2|6318.9|6315.9|6315.4|6312.4|758
1671516300000|2022-12-20 06:05:00|6316.3|6313.3|6322.3|6319.3|6322.5|6319.5|6314.9|6311.9|601
1671516600000|2022-12-20 06:10:00|6322.4|6319.4|6320.9|6317.9|6326.2|6323.2|6320.4|6317.4|702
1671516900000|2022-12-20 06:15:00|6320.8|6317.8|6322.2|6319.2|6324.2|6321.2|6319.4|6316.4|768
1671517200000|2022-12-20 06:20:00|6322.1|6319.1|6322|6319|6323.9|6320.9|6320.9|6317.9|618
1671517500000|2022-12-20 06:25:00|6321.8|6318.8|6322.1|6319.1|6325.5|6323|6321|6318|587
1671517800000|2022-12-20 06:30:00|6322.2|6319.2|6323.5|6320.5|6324|6321|6319.5|6316.5|644
1671518100000|2022-12-20 06:35:00|6323.4|6320.4|6321.6|6318.6|6326.3|6323.3|6320.2|6317.8|655
1671518400000|2022-12-20 06:40:00|6321.9|6318.9|6327.1|6324.1|6327.4|6324.4|6321.1|6318.1|684
1671518700000|2022-12-20 06:45:00|6326.3|6323.3|6326.1|6323.1|6328.6|6325.6|6324|6321|688
1671519000000|2022-12-20 06:50:00|6325.6|6322.6|6332.4|6329.4|6332.8|6329.8|6323.2|6320.2|746
1671519300000|2022-12-20 06:55:00|6332.6|6329.6|6333.9|6330.9|6334.5|6331.5|6331|6328|622
1671519600000|2022-12-20 07:00:00|6334|6331|6331.2|6328.2|6337|6334|6330.9|6327.9|752
1671519900000|2022-12-20 07:05:00|6331.4|6328.4|6333.6|6330.6|6336.9|6333.9|6330.7|6327.7|636
1671520200000|2022-12-20 07:10:00|6333.4|6330.4|6336.8|6333.8|6339.9|6336.9|6330.8|6327.8|620
1671520500000|2022-12-20 07:15:00|6337|6334|6331.1|6328.1|6337.6|6334.6|6330.1|6327.1|735
1671520800000|2022-12-20 07:20:00|6330.8|6327.8|6331.1|6328.1|6332.6|6329.6|6329.2|6326.2|685
1671521100000|2022-12-20 07:25:00|6331|6328|6332.8|6329.8|6334.5|6331.6|6330.4|6327.4|702
1671521400000|2022-12-20 07:30:00|6332.7|6329.7|6332.4|6329.4|6333.1|6330.1|6328.3|6325.5|714
1671521700000|2022-12-20 07:35:00|6332|6329|6330|6327|6332.6|6329.6|6327.7|6324.7|682
1671522000000|2022-12-20 07:40:00|6330.3|6327.3|6334.6|6331.6|6335|6332|6329.4|6326.5|641
1671522300000|2022-12-20 07:45:00|6334.5|6331.5|6334.8|6331.8|6337.4|6334.4|6331.3|6328.3|804
1671522600000|2022-12-20 07:50:00|6334.6|6331.6|6333|6330|6335.3|6332.4|6329.7|6327.1|750
1671522900000|2022-12-20 07:55:00|6333.1|6330.1|6329.9|6326.9|6333.9|6331|6327.4|6324.4|712
1671523200000|2022-12-20 08:00:00|6329.8|6326.8|6338.9|6335.9|6341.4|6338.4|6329.8|6326.8|840
1671523500000|2022-12-20 08:05:00|6338.7|6335.7|6336.2|6333.2|6339.3|6336.3|6334.8|6331.8|842
1671523800000|2022-12-20 08:10:00|6336.3|6333.3|6337.4|6334.4|6338.5|6335.5|6331.2|6328.2|776
1671524100000|2022-12-20 08:15:00|6337.5|6334.5|6342|6339|6342.3|6339.3|6330.7|6327.7|779
1671524400000|2022-12-20 08:20:00|6342.1|6339.1|6342.6|6339.6|6345.9|6343.3|6340.2|6337.4|801
1671524700000|2022-12-20 08:25:00|6342.5|6339.5|6345.8|6342.8|6348.7|6345.7|6341.2|6338.2|811
1671525000000|2022-12-20 08:30:00|6345.9|6342.9|6351.3|6348.3|6355.9|6352.9|6345.5|6342.5|767
1671525300000|2022-12-20 08:35:00|6351.5|6348.5|6355.6|6352.6|6355.8|6352.8|6348.7|6345.7|687
1671525600000|2022-12-20 08:40:00|6355.4|6352.4|6360.7|6357.7|6361.6|6358.6|6353.2|6350.2|685
1671525900000|2022-12-20 08:45:00|6360.9|6357.9|6366.1|6363.1|6366.1|6363.1|6358.7|6355.7|640
1671526200000|2022-12-20 08:50:00|6366|6363|6369.1|6366.1|6372.3|6370|6365.2|6362.2|781
1671526500000|2022-12-20 08:55:00|6369|6366|6368.8|6365.8|6371.3|6368.3|6366.6|6363.6|661
1671526800000|2022-12-20 09:00:00|6369|6366|6366.1|6363.1|6369.1|6366.1|6363.1|6360.4|615
1671527100000|2022-12-20 09:05:00|6366.2|6363.2|6362|6359|6367.9|6364.9|6360.7|6357.7|609
1671527400000|2022-12-20 09:10:00|6361.9|6358.9|6360.7|6357.7|6364.2|6361.2|6359.3|6356.3|675
1671527700000|2022-12-20 09:15:00|6360.8|6357.8|6356.5|6353.5|6362|6359|6354.6|6351.6|650
1671528000000|2022-12-20 09:20:00|6356.6|6353.6|6363.2|6360.2|6364.2|6361.2|6356.1|6353.1|610
1671528300000|2022-12-20 09:25:00|6363.3|6360.3|6364.9|6361.9|6365.4|6362.5|6361|6358|607
1671528600000|2022-12-20 09:30:00|6365.1|6362.1|6364.1|6361.1|6368.2|6365.2|6363.6|6360.6|723
1671528900000|2022-12-20 09:35:00|6364.2|6361.2|6364.9|6361.9|6366.2|6363.2|6362.8|6360.1|600
1671529200000|2022-12-20 09:40:00|6365.3|6362.3|6359.7|6356.7|6365.7|6363|6358.2|6355.2|614
1671529500000|2022-12-20 09:45:00|6359.9|6356.9|6358.6|6355.6|6361.2|6358.2|6356.3|6353.8|620
1671529800000|2022-12-20 09:50:00|6358.7|6355.7|6357.9|6354.9|6359.8|6356.8|6355.4|6352.7|558
1671530100000|2022-12-20 09:55:00|6357.7|6354.7|6359.9|6356.9|6361.3|6358.3|6357.2|6354.7|691
1671530400000|2022-12-20 10:00:00|6359.6|6356.6|6353.1|6350.1|6359.8|6356.8|6352.4|6349.7|677
1671530700000|2022-12-20 10:05:00|6353|6350|6353.1|6351.3|6355.2|6352.5|6352.3|6349.4|563
1671531000000|2022-12-20 10:10:00|6352.8|6351|6354.4|6352.6|6355.7|6353.4|6351.9|6349.6|444
1671531300000|2022-12-20 10:15:00|6354.3|6352.5|6351.3|6348.3|6354.3|6352.5|6348.7|6346.7|429
1671531600000|2022-12-20 10:20:00|6351.2|6348.2|6355.2|6352.2|6355.3|6353.4|6350.1|6347.8|408
1671531900000|2022-12-20 10:25:00|6355.1|6352.1|6353|6351.2|6355.1|6352.3|6351.6|6349.4|394
1671532200000|2022-12-20 10:30:00|6352.9|6351.1|6353|6350|6355.1|6352.6|6351.5|6349.2|375
1671532500000|2022-12-20 10:35:00|6352.9|6349.9|6355|6352|6355.1|6352.8|6349.5|6347.1|376
1671532800000|2022-12-20 10:40:00|6354.3|6352.5|6352.2|6350.4|6356|6353.5|6351.7|6349.8|397
1671533100000|2022-12-20 10:45:00|6352.1|6350.3|6357.4|6355.6|6357.4|6355.6|6351.1|6349|383
1671533400000|2022-12-20 10:50:00|6357.5|6355.7|6359.8|6358|6360.2|6358.2|6355.9|6353.8|352
1671533700000|2022-12-20 10:55:00|6360.4|6357.4|6356.2|6354.4|6360.5|6357.9|6355.7|6353.1|397
1671534000000|2022-12-20 11:00:00|6356.1|6354.3|6355.5|6353.7|6358.2|6355.7|6355.1|6353|454
1671534300000|2022-12-20 11:05:00|6355.6|6353.8|6349.3|6347.5|6355.8|6353.8|6348.8|6347|393
1671534600000|2022-12-20 11:10:00|6349.8|6348|6352.3|6349.3|6352.5|6350.4|6349.8|6347.7|348
1671534900000|2022-12-20 11:15:00|6352.2|6349.2|6352.3|6350.5|6353.2|6351.1|6349.7|6347.3|419
1671535200000|2022-12-20 11:20:00|6352.2|6350.4|6352|6350.2|6353.7|6351.2|6350.2|6348.2|418
1671535500000|2022-12-20 11:25:00|6352.1|6350.3|6357.1|6355.3|6357.7|6355.5|6352|6350.2|403
1671535800000|2022-12-20 11:30:00|6357|6355.2|6352.5|6350.7|6359.5|6357.1|6351.9|6350.1|468
1671536100000|2022-12-20 11:35:00|6352.3|6350.5|6351.2|6349.4|6353.4|6351.4|6350.8|6348.5|345
1671536400000|2022-12-20 11:40:00|6351.4|6349.6|6359.6|6357.8|6361.5|6359.7|6351.4|6349.6|432
1671536700000|2022-12-20 11:45:00|6359.7|6357.9|6359.1|6357.3|6359.7|6357.9|6356.7|6354.7|409
1671537000000|2022-12-20 11:50:00|6359.3|6357.5|6355.2|6353.4|6360.5|6358.1|6355.1|6353.3|353
1671537300000|2022-12-20 11:55:00|6354.9|6353.1|6356.8|6355|6357.1|6355|6353.7|6351.6|386
1671537600000|2022-12-20 12:00:00|6356.7|6354.9|6350.2|6348.4|6357|6355.2|6350.1|6348.3|423
1671537900000|2022-12-20 12:05:00|6350.1|6348.3|6346.3|6344.5|6350.3|6348.4|6346.1|6344.3|496
1671538200000|2022-12-20 12:10:00|6345.8|6344|6346.4|6344.6|6347.8|6345.5|6344.6|6342.4|376
1671538500000|2022-12-20 12:15:00|6346.3|6344.5|6347.7|6345.9|6350|6348.2|6345.1|6343|425
1671538800000|2022-12-20 12:20:00|6347.6|6345.8|6342|6340.2|6348.2|6345.9|6341.1|6339.3|369
1671539100000|2022-12-20 12:25:00|6342.2|6340.4|6342.5|6339.5|6344.3|6342.4|6340.8|6339|419
1671539400000|2022-12-20 12:30:00|6342.6|6339.6|6340.1|6338.3|6342.6|6340.2|6338.6|6336.8|407
1671539700000|2022-12-20 12:35:00|6340|6338.2|6334.6|6332.8|6340.6|6338.3|6334|6331.8|372
1671540000000|2022-12-20 12:40:00|6334.7|6332.9|6334.3|6332.5|6336.6|6334.6|6333.1|6331|357
1671540300000|2022-12-20 12:45:00|6334.8|6331.8|6331|6329.2|6335.1|6333|6330.5|6328.2|376
1671540600000|2022-12-20 12:50:00|6331.1|6329.3|6327.1|6325.3|6331.6|6329.5|6326.8|6324.8|426
1671540900000|2022-12-20 12:55:00|6327|6325.2|6322|6320.2|6327.3|6325.5|6321.9|6320.1|444
1671541200000|2022-12-20 13:00:00|6322.4|6320.6|6319.5|6317.7|6322.7|6320.9|6318.3|6316.5|526
1671541500000|2022-12-20 13:05:00|6319.3|6317.5|6311.1|6308.1|6319.9|6317.7|6310.4|6308|478
1671541800000|2022-12-20 13:10:00|6311|6308|6304.8|6301.8|6311.3|6309.1|6303.2|6300.8|398
1671542100000|2022-12-20 13:15:00|6304.2|6302.4|6304.8|6303|6307.5|6305.7|6301.6|6299.8|448
1671542400000|2022-12-20 13:20:00|6305|6303.2|6307.8|6306|6311.9|6310.1|6304.8|6303|445
1671542700000|2022-12-20 13:25:00|6307.7|6305.9|6309.4|6306.4|6309.9|6307.8|6306.1|6304.2|329
1671543000000|2022-12-20 13:30:00|6309.1|6306.1|6314.7|6312.9|6315.5|6313.2|6308.8|6305.8|488
1671543300000|2022-12-20 13:35:00|6314.8|6313|6320.7|6318.9|6322.3|6320.1|6314|6312.2|465
1671543600000|2022-12-20 13:40:00|6320.8|6319|6317.6|6315.8|6322.3|6320|6317.5|6315.7|395
1671543900000|2022-12-20 13:45:00|6317.7|6315.9|6320.5|6318.7|6322|6320|6315.4|6313.6|452
1671544200000|2022-12-20 13:50:00|6320.4|6318.6|6321.7|6319.9|6323.5|6321.5|6320.2|6318.4|428
1671544500000|2022-12-20 13:55:00|6321.8|6320|6322.1|6320.3|6323.3|6321.5|6319.2|6317.4|381
1671544800000|2022-12-20 14:00:00|6322|6320.2|6318.4|6316.6|6322.6|6320.8|6317.6|6315.8|376
1671545100000|2022-12-20 14:05:00|6318.5|6316.7|6312.8|6311|6318.8|6317|6312.6|6310.8|293
1671545400000|2022-12-20 14:10:00|6312.7|6310.9|6306.7|6304.9|6312.8|6311|6302.4|6300.6|402
1671545700000|2022-12-20 14:15:00|6306.8|6305|6312.3|6310.5|6313.3|6311.1|6305.5|6303.7|381
1671546000000|2022-12-20 14:20:00|6312.2|6310.4|6315.1|6313.3|6315.2|6313.4|6311|6309.2|371
1671546300000|2022-12-20 14:25:00|6315.2|6313.4|6322.8|6321|6323.1|6321.3|6314.5|6312.7|392
1671546600000|2022-12-20 14:30:00|6322.7|6320.9|6325|6322|6325|6323.2|6319.9|6318.1|656
1671546900000|2022-12-20 14:35:00|6324.4|6322.6|6330.1|6328.3|6330.3|6328.5|6323.2|6321.4|580
1671547200000|2022-12-20 14:40:00|6330.2|6328.4|6328.8|6327|6333.3|6331.5|6328.6|6326.8|563
1671547500000|2022-12-20 14:45:00|6328.7|6326.9|6324.9|6323.1|6329.3|6327.5|6322.5|6320.7|525
1671547800000|2022-12-20 14:50:00|6324.8|6323|6334.5|6332.7|6334.9|6332.9|6323.2|6321|578
1671548100000|2022-12-20 14:55:00|6334.6|6332.8|6339.6|6337.8|6342.3|6340.5|6333.1|6331.3|509
1671548400000|2022-12-20 15:00:00|6340.1|6338.3|6338.7|6336.9|6343.7|6341.9|6335.9|6333.9|628
1671548700000|2022-12-20 15:05:00|6339|6337.2|6342|6340.2|6345.8|6344|6339|6337.2|542
1671549000000|2022-12-20 15:10:00|6342.4|6340.6|6346.8|6345|6348.9|6347.1|6341.9|6340.1|623
1671549300000|2022-12-20 15:15:00|6346.6|6344.8|6342.5|6340.7|6348.3|6346.4|6342.4|6340.6|590
1671549600000|2022-12-20 15:20:00|6342.6|6340.8|6344.7|6342.9|6345.9|6344.1|6342.6|6340.8|463
1671549900000|2022-12-20 15:25:00|6344.8|6343|6344.8|6343|6348.3|6346.5|6342.7|6340.9|417
1671550200000|2022-12-20 15:30:00|6344.9|6343.1|6343.6|6341.8|6347.2|6345.4|6341.8|6340|535
1671550500000|2022-12-20 15:35:00|6343.5|6341.7|6347.9|6346.1|6350.1|6348.2|6342.1|6340.3|430
1671550800000|2022-12-20 15:40:00|6347.8|6346|6341|6339.2|6349|6347.2|6340.7|6338.9|516
1671551100000|2022-12-20 15:45:00|6340.9|6339.1|6339.1|6337.3|6344.5|6342.7|6338.7|6336.9|607
1671551400000|2022-12-20 15:50:00|6338.8|6337|6332.6|6330.8|6339.7|6337.9|6332|6330.2|574
1671551700000|2022-12-20 15:55:00|6332.7|6330.9|6329.9|6328.1|6333.3|6331.5|6327.2|6325.4|518
1671552000000|2022-12-20 16:00:00|6329.7|6327.9|6327.2|6325.4|6329.7|6327.9|6323.2|6321.4|499
1671552300000|2022-12-20 16:05:00|6327.3|6325.5|6332.5|6330.7|6333|6331.2|6325.9|6324.1|404
1671552600000|2022-12-20 16:10:00|6332.4|6330.6|6330.6|6328.8|6333.4|6331.6|6330.1|6328.3|462
1671552900000|2022-12-20 16:15:00|6330.7|6328.9|6324.4|6322.6|6330.9|6329.1|6320.6|6318.8|422
1671553200000|2022-12-20 16:20:00|6324.5|6322.7|6323.4|6321.6|6325.8|6323.9|6322.8|6321|320
1671553500000|2022-12-20 16:25:00|6323.2|6321.4|6320.1|6318.3|6324.4|6322.6|6318.1|6316.3|445
1671553800000|2022-12-20 16:30:00|6320.2|6318.4|6318.9|6317.1|6321.9|6319.9|6317.4|6315.6|418
1671554100000|2022-12-20 16:35:00|6319.6|6317.8|6316.5|6314.7|6321.5|6319.3|6316.5|6314.7|381
1671554400000|2022-12-20 16:40:00|6316.3|6314.5|6322.5|6320.7|6323.6|6321.8|6314.7|6312.9|454
1671554700000|2022-12-20 16:45:00|6322.8|6321|6329.8|6328|6330|6328.2|6321.9|6320.1|461
1671555000000|2022-12-20 16:50:00|6329.9|6328.1|6332.1|6330.3|6332.7|6330.9|6329.3|6327.5|388
1671555300000|2022-12-20 16:55:00|6332|6330.2|6331.3|6329.5|6333.7|6331.9|6330|6328.2|447
1671555600000|2022-12-20 17:00:00|6331.2|6329.4|6333.8|6332|6333.9|6332.1|6329.7|6327.9|428
1671555900000|2022-12-20 17:05:00|6333.7|6331.9|6331.9|6330.1|6334.1|6332.3|6330.2|6328.4|488
1671556200000|2022-12-20 17:10:00|6332.2|6330.4|6327|6325.2|6335.1|6333.3|6326.3|6324.2|436
1671556500000|2022-12-20 17:15:00|6327.1|6325.3|6324.9|6323.1|6328|6325.5|6323.7|6321.9|366
1671556800000|2022-12-20 17:20:00|6324.8|6323|6328.4|6326.6|6328.9|6327.1|6323.6|6321.8|387
1671557100000|2022-12-20 17:25:00|6328.5|6326.7|6325.6|6323.8|6330.5|6328.7|6325.1|6323.3|387
1671557400000|2022-12-20 17:30:00|6325.5|6323.7|6323.5|6321.7|6325.7|6323.9|6323.4|6321.3|385
1671557700000|2022-12-20 17:35:00|6322.7|6320.9|6324.4|6322.6|6324.9|6323|6321.5|6319.7|342
1671558000000|2022-12-20 17:40:00|6324.5|6322.7|6324.5|6322.7|6326.2|6324.4|6324.4|6321.7|239
1671558300000|2022-12-20 17:45:00|6324.4|6322.6|6324.3|6322.5|6325.6|6323.2|6322.4|6320.6|391
1671558600000|2022-12-20 17:50:00|6324.2|6322.4|6326|6324.2|6326.3|6324.5|6323.4|6321.3|306
1671558900000|2022-12-20 17:55:00|6326.1|6324.3|6326.6|6323.6|6329.4|6327.5|6322.9|6320.7|325
1671559200000|2022-12-20 18:00:00|6326.7|6323.7|6327.4|6324.4|6328.5|6326.1|6324.9|6322|502
1671559500000|2022-12-20 18:05:00|6327.6|6324.6|6322.5|6320.7|6327.6|6325|6322.4|6319.8|318
1671559800000|2022-12-20 18:10:00|6322.7|6320.9|6320.7|6318.9|6324.9|6322.5|6320.6|6318.4|316
1671560100000|2022-12-20 18:15:00|6320.5|6318.7|6324.9|6323.1|6326.7|6324.5|6320.4|6318|267
1671560400000|2022-12-20 18:20:00|6325|6323.2|6324.6|6322.8|6325.9|6323.4|6322.7|6320.5|327
1671560700000|2022-12-20 18:25:00|6324.5|6322.7|6325.7|6323.9|6327.1|6325.3|6324.2|6322.2|261
1671561000000|2022-12-20 18:30:00|6325.8|6324|6329.7|6327.9|6331.9|6329.2|6325.8|6323.5|351
1671561300000|2022-12-20 18:35:00|6329.6|6327.8|6331.2|6329.4|6333.2|6330.9|6329.5|6327.2|374
1671561600000|2022-12-20 18:40:00|6331.3|6329.5|6330.3|6328.5|6332.4|6330|6329.5|6327.7|288
1671561900000|2022-12-20 18:45:00|6330.1|6328.3|6328.5|6326.7|6330.1|6328.3|6327.9|6325.8|317
1671562200000|2022-12-20 18:50:00|6328.6|6326.8|6331|6329.2|6332.1|6330.3|6327.4|6325.6|333
1671562500000|2022-12-20 18:55:00|6330.9|6329.1|6330.1|6328.3|6332.2|6330.4|6327.9|6326.1|226
1671562800000|2022-12-20 19:00:00|6330|6328.2|6332.2|6330.4|6332.3|6330.5|6329.1|6327|270
1671563100000|2022-12-20 19:05:00|6332.3|6330.5|6333.7|6331.9|6335.9|6334.1|6331.5|6329.7|235
1671563400000|2022-12-20 19:10:00|6333.8|6332|6333.8|6332|6335.8|6333.5|6333.4|6331|265
1671563700000|2022-12-20 19:15:00|6333.7|6331.9|6335.1|6333.3|6335.3|6333.5|6333.5|6331.7|242
1671564000000|2022-12-20 19:20:00|6335.2|6333.4|6334.9|6333.1|6336.4|6334.6|6334.7|6332.5|239
1671564300000|2022-12-20 19:25:00|6335|6333.2|6334.3|6332.5|6335.7|6333.9|6333.7|6331.9|278
1671564600000|2022-12-20 19:30:00|6334.2|6332.4|6334.6|6332.8|6335.6|6333.6|6333.8|6332|264
1671564900000|2022-12-20 19:35:00|6334.5|6332.7|6335.3|6333.5|6335.7|6333.9|6333.8|6331.7|313
1671565200000|2022-12-20 19:40:00|6335.2|6333.4|6336|6334.2|6336.1|6334.3|6334.3|6332.5|261
1671565500000|2022-12-20 19:45:00|6336.1|6334.3|6342.6|6340.8|6343.3|6341.5|6336.1|6334.3|255
1671565800000|2022-12-20 19:50:00|6342.4|6340.6|6346|6344.2|6346.8|6344.4|6342.1|6340.2|264
1671566100000|2022-12-20 19:55:00|6345.8|6344|6349.9|6348.1|6350|6348.2|6345.1|6343|349
1671566400000|2022-12-20 20:00:00|6349.8|6348|6346.7|6344.9|6349.8|6348|6343.7|6341.3|250
1671566700000|2022-12-20 20:05:00|6346.8|6345|6343.8|6342|6346.8|6345|6342.6|6340.8|246
1671567000000|2022-12-20 20:10:00|6343.9|6342.1|6345|6343.2|6345.6|6343.6|6343.5|6341.4|226
1671567300000|2022-12-20 20:15:00|6345.1|6343.3|6344.7|6342.9|6346.1|6344.2|6344.2|6342.1|239
1671567600000|2022-12-20 20:20:00|6344.6|6342.8|6342.7|6340.9|6345.3|6343|6341.8|6340|315
1671567900000|2022-12-20 20:25:00|6342.6|6340.8|6344.8|6343|6345.3|6343.5|6342.5|6340.7|256
1671568200000|2022-12-20 20:30:00|6344.7|6342.9|6344.3|6342.5|6346.1|6344.3|6344.3|6342|325
1671568500000|2022-12-20 20:35:00|6344.4|6342.6|6346.1|6344.3|6346.1|6344.3|6343.9|6341.6|298
1671568800000|2022-12-20 20:40:00|6346|6344.2|6344.9|6343.1|6346.5|6344.3|6344.1|6342|252
1671569100000|2022-12-20 20:45:00|6344.6|6342.8|6342.7|6340.9|6345.1|6343.3|6342.1|6339.7|278
1671569400000|2022-12-20 20:50:00|6342|6340.2|6341.9|6340.1|6343.6|6341.3|6341.3|6339.1|303
1671569700000|2022-12-20 20:55:00|6341.8|6340|6339.9|6338.1|6342.5|6340.6|6339.8|6337.5|361
1671570000000|2022-12-20 21:00:00|6340.4|6337.4|6343.8|6340.8|6344.8|6342.1|6339.2|6336.7|306
1671570300000|2022-12-20 21:05:00|6343.9|6340.9|6344.2|6342.4|6344.9|6342.7|6343.6|6340.8|192
1671570600000|2022-12-20 21:10:00|6344.3|6342.5|6343.9|6342.1|6345.3|6342.9|6343.9|6341.7|156
1671570900000|2022-12-20 21:15:00|6344.1|6342.3|6344.1|6342.3|6345|6342.5|6343.4|6341.1|321
1671571200000|2022-12-20 21:20:00|6344.8|6341.8|6348.3|6345.3|6348.4|6345.8|6344.1|6341.8|194
1671571500000|2022-12-20 21:25:00|6348.2|6345.2|6350.6|6348.8|6351.1|6348.8|6347.3|6345|110
1671571800000|2022-12-20 21:30:00|6350.5|6348.7|6347.6|6344.6|6351.1|6348.7|6346.9|6344.5|73
1671572100000|2022-12-20 21:35:00|6347.5|6344.5|6347.1|6345.3|6348.2|6345.7|6346.7|6344.2|94
1671572400000|2022-12-20 21:40:00|6347|6345.2|6346.2|6344.4|6347.5|6345.4|6345.6|6343|140
1671572700000|2022-12-20 21:45:00|6346.1|6344.3|6345.8|6344|6348|6345.5|6345.5|6343.1|206
1671573000000|2022-12-20 21:50:00|6345.9|6344.1|6347.3|6344.3|6348.1|6345.7|6345.8|6343.4|149
1671573300000|2022-12-20 21:55:00|6347.2|6344.2|6349.6|6346.6|6349.7|6346.9|6346.9|6343.9|211
1671573600000|2022-12-20 22:00:00|6350.3|6346.3|6349.3|6345.9|6350.5|6346.5|6342.8|6338.8|32
1671573900000|2022-12-20 22:05:00|6350.5|6346.5|6344.5|6340.5|6350.5|6346.5|6343.1|6339.1|59
1671574200000|2022-12-20 22:10:00|6345.1|6341.1|6347.8|6343.8|6347.9|6343.9|6344.9|6340.9|37
1671574500000|2022-12-20 22:15:00|6347.6|6343.6|6347.4|6343.4|6348.4|6344.4|6346.3|6342.3|57
1671574800000|2022-12-20 22:20:00|6347.5|6343.5|6344.4|6340.4|6347.5|6343.5|6344|6340|49
1671575100000|2022-12-20 22:25:00|6345.3|6341.3|6344.2|6340.2|6345.3|6341.3|6342.2|6338.2|87
1671575400000|2022-12-20 22:30:00|6344|6340|6344.9|6340.9|6345.4|6341.7|6342.5|6338.5|92
1671575700000|2022-12-20 22:35:00|6345.3|6341.3|6348|6344|6349.2|6345.3|6345.3|6341.3|136
1671576000000|2022-12-20 22:40:00|6347.9|6343.9|6346.6|6342.6|6348.7|6344.7|6346.5|6342.6|67
1671576300000|2022-12-20 22:45:00|6346.7|6342.7|6346.5|6342.5|6346.9|6342.9|6344.8|6341.5|121
1671576600000|2022-12-20 22:50:00|6345.9|6342.9|6346.5|6342.5|6347.7|6343.7|6345.1|6341.4|170
1671576900000|2022-12-20 22:55:00|6345.8|6341.8|6344.1|6340.1|6347|6343|6342.9|6339.1|211
1671577200000|2022-12-20 23:00:00|6344.5|6340.5|6345.2|6342.2|6348.8|6345.6|6344.1|6340.1|311
1671577500000|2022-12-20 23:05:00|6345.1|6342.1|6345|6342|6346.7|6343.7|6344.5|6341.5|125
1671577800000|2022-12-20 23:10:00|6344.9|6341.9|6345.8|6342.8|6346.7|6343.7|6344.8|6341.8|180
1671578100000|2022-12-20 23:15:00|6345.9|6342.9|6347.1|6344.1|6347.3|6344.3|6345.8|6342.8|145
1671578400000|2022-12-20 23:20:00|6347|6344|6348.1|6345.1|6348.4|6345.7|6347|6344|110
1671578700000|2022-12-20 23:25:00|6348|6345|6350.9|6347.9|6352.2|6349.8|6347.5|6344.5|236
1671579000000|2022-12-20 23:30:00|6350.8|6347.8|6349.4|6346.4|6351|6348.1|6348.8|6345.8|200
1671579300000|2022-12-20 23:35:00|6349.3|6346.3|6348.3|6345.3|6349.5|6346.5|6347.5|6344.6|197
1671579600000|2022-12-20 23:40:00|6349|6346|6347|6344|6349|6346|6346.4|6343.7|211
1671579900000|2022-12-20 23:45:00|6347.1|6344.1|6344.3|6342.5|6347.5|6345.1|6343.9|6341.4|358
1671580200000|2022-12-20 23:50:00|6344.8|6341.8|6344.3|6342.5|6346.8|6344.3|6343.4|6341.2|238
1671580500000|2022-12-20 23:55:00|6344.2|6342.4|6345|6342|6346|6343.5|6343.8|6341.4|168
1671580800000|2022-12-21 00:00:00|6344.9|6341.9|6347.9|6344.9|6348|6345.7|6341.8|6339.4|322
1671581100000|2022-12-21 00:05:00|6347.8|6344.8|6346.2|6343.2|6349|6346.3|6344.8|6342.6|313
1671581400000|2022-12-21 00:10:00|6346.1|6343.1|6345.9|6344.1|6346.4|6344.4|6344.4|6342.1|318
1671581700000|2022-12-21 00:15:00|6345.8|6344|6340.7|6338.9|6345.8|6344|6340.6|6338.7|293
1671582000000|2022-12-21 00:20:00|6340.6|6338.8|6339.7|6337.9|6342.8|6340.4|6338.7|6336.7|304
1671582300000|2022-12-21 00:25:00|6339.4|6337.6|6335.6|6333.8|6341|6339.2|6335.5|6333.7|342
1671582600000|2022-12-21 00:30:00|6335.5|6333.7|6335.7|6333.9|6338.4|6336.3|6334.9|6333.1|338
1671582900000|2022-12-21 00:35:00|6335.6|6333.8|6334.8|6333|6335.9|6334.1|6333.4|6331.6|205
1671583200000|2022-12-21 00:40:00|6334.7|6332.9|6338.4|6336.6|6338.5|6336.7|6334.2|6332.4|218
1671583500000|2022-12-21 00:45:00|6338.5|6336.7|6332.5|6330.7|6339.6|6337.2|6331.5|6329.2|318
1671583800000|2022-12-21 00:50:00|6332.6|6330.8|6337.6|6335.8|6338.5|6336.5|6332.5|6330|365
1671584100000|2022-12-21 00:55:00|6337.5|6335.7|6338.2|6336.4|6342.2|6339.7|6336|6333.9|425
1671584400000|2022-12-21 01:00:00|6338.9|6335.9|6333.6|6331.8|6338.9|6336.6|6333.3|6331.5|410
1671584700000|2022-12-21 01:05:00|6333.7|6331.9|6336.5|6334.7|6336.6|6334.8|6331.7|6329.3|407
1671585000000|2022-12-21 01:10:00|6336.4|6334.6|6345|6342|6347.9|6346.1|6336.4|6334.6|476
1671585300000|2022-12-21 01:15:00|6344.9|6341.9|6346.3|6343.3|6346.3|6344.4|6343|6341.1|430
1671585600000|2022-12-21 01:20:00|6345.5|6343.7|6341.1|6339.3|6346.3|6344.2|6340.3|6338.5|352
1671585900000|2022-12-21 01:25:00|6341.2|6339.4|6340.5|6338.7|6342.8|6341|6340.3|6338.3|452
1671586200000|2022-12-21 01:30:00|6340.4|6338.6|6336.1|6333.1|6340.5|6338.7|6335.3|6332.8|566
1671586500000|2022-12-21 01:35:00|6336.2|6333.2|6332.9|6331.1|6338.3|6335.8|6332|6329.6|474
1671586800000|2022-12-21 01:40:00|6333|6331.2|6324.1|6322.3|6334.5|6332.1|6323.9|6322.1|512
1671587100000|2022-12-21 01:45:00|6324.3|6322.5|6320.9|6319.1|6325.7|6323.9|6320.5|6318.1|456
1671587400000|2022-12-21 01:50:00|6320.7|6318.9|6321.4|6319.6|6323.3|6321.1|6320.7|6318.5|460
1671587700000|2022-12-21 01:55:00|6321.3|6319.5|6320.2|6317.2|6322.1|6320.3|6316.6|6314.3|482
1671588000000|2022-12-21 02:00:00|6320.1|6317.1|6319.6|6317.8|6321.1|6318.6|6317.1|6314.8|482
1671588300000|2022-12-21 02:05:00|6319.7|6317.9|6322.3|6319.3|6322.3|6319.8|6319|6316.9|398
1671588600000|2022-12-21 02:10:00|6322.4|6319.4|6328|6326.2|6328.9|6326.5|6321.6|6319.2|449
1671588900000|2022-12-21 02:15:00|6327.9|6326.1|6325.1|6323.3|6328|6326.2|6323.6|6321.8|427
1671589200000|2022-12-21 02:20:00|6325.2|6323.4|6325.7|6323.9|6326.4|6324.2|6323.9|6322.1|338
1671589500000|2022-12-21 02:25:00|6325.6|6323.8|6329.1|6327.3|6330.6|6328.3|6325.3|6323.5|307
1671589800000|2022-12-21 02:30:00|6329.3|6327.5|6329|6326|6329.5|6327.6|6327.1|6325.3|269
1671590100000|2022-12-21 02:35:00|6329.2|6326.2|6325.6|6323.8|6329.3|6327|6325.3|6323.5|263
1671590400000|2022-12-21 02:40:00|6325.5|6323.7|6323.1|6321.3|6326.1|6324|6322.6|6320.8|255
1671590700000|2022-12-21 02:45:00|6323.6|6320.6|6326|6323|6326.4|6323.4|6323.1|6320.4|334
1671591000000|2022-12-21 02:50:00|6325.8|6322.8|6326.9|6325.1|6328.4|6326.2|6323.8|6321.6|330
1671591300000|2022-12-21 02:55:00|6326.8|6325|6326.3|6324.5|6327.8|6325.3|6325.3|6322.7|311
1671591600000|2022-12-21 03:00:00|6326.2|6324.4|6325.5|6322.5|6328.8|6326.4|6324.9|6322.5|211
1671591900000|2022-12-21 03:05:00|6325.6|6322.6|6324.5|6322.7|6326.1|6323.8|6323.8|6321.8|309
1671592200000|2022-12-21 03:10:00|6324.6|6322.8|6322.7|6320.9|6324.8|6322.8|6322.5|6320.7|222
1671592500000|2022-12-21 03:15:00|6322.6|6320.8|6321.7|6319.9|6324.3|6321.9|6320.4|6318.6|287
1671592800000|2022-12-21 03:20:00|6322.1|6319.1|6319.2|6317.4|6323.8|6321.3|6319.2|6317.4|303
1671593100000|2022-12-21 03:25:00|6319.3|6317.5|6317.7|6315.9|6320.6|6318.8|6317.6|6315.8|237
1671593400000|2022-12-21 03:30:00|6317.5|6315.7|6314.9|6313.1|6318.7|6316.9|6313.9|6312.1|341
1671593700000|2022-12-21 03:35:00|6314.8|6313|6310.5|6308.7|6315.5|6313.7|6310.3|6308.5|317
1671594000000|2022-12-21 03:40:00|6310.6|6308.8|6311.6|6309.8|6313.2|6311.4|6309.5|6307.7|338
1671594300000|2022-12-21 03:45:00|6311.7|6309.9|6312.3|6310.5|6313.6|6311.4|6311.1|6309|261
1671594600000|2022-12-21 03:50:00|6311.9|6310.1|6311.4|6309.6|6312|6310.2|6310.7|6308.8|191
1671594900000|2022-12-21 03:55:00|6311.5|6309.7|6310.6|6308.8|6312|6310.2|6309.9|6308.1|185
1671595200000|2022-12-21 04:00:00|6310.5|6308.7|6312.3|6310.5|6312.9|6311.1|6310.2|6308.4|240
1671595500000|2022-12-21 04:05:00|6312.2|6310.4|6312.7|6310.9|6313.8|6311.9|6310.8|6309|245
1671595800000|2022-12-21 04:10:00|6312.8|6311|6309.6|6307.8|6313.5|6311.7|6309.6|6307.3|314
1671596100000|2022-12-21 04:15:00|6309.7|6307.9|6309.9|6306.9|6310.3|6308.3|6306.6|6304.7|264
1671596400000|2022-12-21 04:20:00|6309|6307.2|6310.6|6308.8|6311|6308.9|6308.7|6306.9|248
1671596700000|2022-12-21 04:25:00|6310.7|6308.9|6309.1|6307.3|6311.1|6308.9|6308.6|6306.6|261
1671597000000|2022-12-21 04:30:00|6309|6307.2|6309.6|6307.8|6310.9|6308.8|6308.2|6306.1|278
1671597300000|2022-12-21 04:35:00|6309.7|6307.9|6310.1|6308.3|6313.7|6311.9|6309|6306.9|287
1671597600000|2022-12-21 04:40:00|6310.2|6308.4|6307.8|6306|6311.2|6309.4|6306.5|6304.7|350
1671597900000|2022-12-21 04:45:00|6307.9|6306.1|6308.2|6306.4|6308.8|6307|6306.4|6304.6|238
1671598200000|2022-12-21 04:50:00|6308.3|6306.5|6306.3|6304.5|6309.4|6307.5|6306|6304.2|204
1671598500000|2022-12-21 04:55:00|6306.4|6304.6|6305.1|6303.3|6307.1|6305.3|6304.6|6302.8|263
1671598800000|2022-12-21 05:00:00|6305|6303.2|6307.1|6305.3|6308.6|6306.8|6303.2|6301.4|397
1671599100000|2022-12-21 05:05:00|6306.8|6305|6311.4|6309.6|6311.5|6309.7|6306.4|6304.6|314
1671599400000|2022-12-21 05:10:00|6311.5|6309.7|6311.9|6310.1|6312.8|6311|6310.5|6308.7|278
1671599700000|2022-12-21 05:15:00|6312|6310.2|6312.3|6310.5|6313.9|6312|6311.4|6309.6|228
1671600000000|2022-12-21 05:20:00|6312.2|6310.4|6304.2|6302.4|6312.3|6310.5|6303.3|6301.5|304
1671600300000|2022-12-21 05:25:00|6304.1|6302.3|6306.3|6304.5|6307.3|6305|6303.9|6302.1|315
1671600600000|2022-12-21 05:30:00|6306.4|6304.6|6297.4|6295.6|6306.8|6304.8|6297.3|6295.5|307
1671600900000|2022-12-21 05:35:00|6296.8|6295|6303.8|6302|6304.5|6302.7|6296.8|6295|341
1671601200000|2022-12-21 05:40:00|6303.7|6301.9|6308.4|6305.4|6308.4|6306.1|6303.2|6301.4|292
1671601500000|2022-12-21 05:45:00|6307.5|6305.7|6303.9|6300.9|6308|6305.8|6300.7|6298.4|329
1671601800000|2022-12-21 05:50:00|6303.8|6300.8|6302|6299|6304.5|6302.1|6301.2|6298.8|279
1671602100000|2022-12-21 05:55:00|6301.9|6298.9|6308.9|6307.1|6309.7|6307.3|6301.3|6298.9|320
1671602400000|2022-12-21 06:00:00|6308.8|6307|6307.9|6306.1|6309.9|6307.4|6307.5|6305.3|298
1671602700000|2022-12-21 06:05:00|6307.8|6306|6300.2|6298.4|6307.9|6306.1|6298.5|6296.7|330
1671603000000|2022-12-21 06:10:00|6300.3|6298.5|6301.4|6299.6|6302.4|6300.6|6299.2|6297.4|457
1671603300000|2022-12-21 06:15:00|6301.5|6299.7|6299.1|6297.3|6302.8|6301|6299|6297.2|371
1671603600000|2022-12-21 06:20:00|6299.2|6297.4|6304.4|6301.4|6304.6|6302.3|6299.1|6297.3|233
1671603900000|2022-12-21 06:25:00|6303.9|6302.1|6303.3|6301.5|6307|6305.2|6303.2|6301|314
1671604200000|2022-12-21 06:30:00|6303.2|6301.4|6306.4|6303.4|6306.9|6304.7|6303.1|6300.5|221
1671604500000|2022-12-21 06:35:00|6306.5|6303.5|6306.1|6303.1|6308.4|6305.8|6305.6|6302.8|227
1671604800000|2022-12-21 06:40:00|6305.9|6302.9|6303.2|6301.4|6305.9|6302.9|6301.8|6299.7|216
1671605100000|2022-12-21 06:45:00|6303|6301.2|6299.6|6297.8|6303.7|6301.4|6299.4|6297.6|301
1671605400000|2022-12-21 06:50:00|6299.7|6297.9|6299|6297.2|6300.8|6299|6297.8|6296|233
1671605700000|2022-12-21 06:55:00|6299.4|6297.6|6297|6294|6299.4|6297.6|6295.9|6293.8|358
1671606000000|2022-12-21 07:00:00|6296.9|6293.9|6295.3|6293.5|6301.2|6299.2|6295.3|6293.5|415
1671606300000|2022-12-21 07:05:00|6295.7|6293.9|6306.5|6303.5|6308.7|6306.8|6295.4|6293.6|526
1671606600000|2022-12-21 07:10:00|6306.4|6303.4|6308|6305|6308.8|6306.4|6304.9|6302.5|491
1671606900000|2022-12-21 07:15:00|6307.9|6304.9|6305.8|6304|6308.2|6305.9|6303|6301|484
1671607200000|2022-12-21 07:20:00|6305.9|6304.1|6305.5|6302.5|6306.7|6304.8|6301.9|6299.7|460
1671607500000|2022-12-21 07:25:00|6305.4|6302.4|6307.9|6306.1|6308.3|6306.1|6303.7|6301.5|385
1671607800000|2022-12-21 07:30:00|6307.8|6306|6312.4|6309.4|6314.6|6312.4|6306.4|6304.2|561
1671608100000|2022-12-21 07:35:00|6312|6310.2|6308.3|6306.5|6313|6310.8|6307.9|6306.1|482
1671608400000|2022-12-21 07:40:00|6308.2|6306.4|6306.7|6303.7|6308.9|6306.8|6304.2|6302.1|429
1671608700000|2022-12-21 07:45:00|6306.3|6304.5|6308.3|6305.3|6309|6306.6|6304.2|6301.9|371
1671609000000|2022-12-21 07:50:00|6308.4|6305.4|6308.2|6306.4|6310.4|6307.4|6306.4|6304|390
1671609300000|2022-12-21 07:55:00|6308.1|6306.3|6306.5|6303.5|6308.5|6306.6|6305|6302.9|418
1671609600000|2022-12-21 08:00:00|6306.1|6304.3|6301.4|6299.6|6306.8|6304.7|6301.2|6299.4|409
1671609900000|2022-12-21 08:05:00|6301.3|6299.5|6300.4|6298.6|6303.6|6301.8|6295.5|6293.7|426
1671610200000|2022-12-21 08:10:00|6300.3|6298.5|6303.5|6301.7|6303.8|6302|6297.2|6295.4|484
1671610500000|2022-12-21 08:15:00|6303.4|6301.6|6295.8|6294|6305.8|6304|6295.8|6294|434
1671610800000|2022-12-21 08:20:00|6295.5|6293.7|6294.5|6292.7|6296.7|6294.7|6290.9|6289.1|537
1671611100000|2022-12-21 08:25:00|6294.3|6292.5|6295.9|6294.1|6299.6|6297.2|6293.9|6291.8|543
1671611400000|2022-12-21 08:30:00|6295.6|6293.8|6293.6|6291.8|6295.7|6293.9|6290.5|6288.7|505
1671611700000|2022-12-21 08:35:00|6294.2|6292.4|6291.3|6289.5|6295.6|6293.8|6290.4|6288.5|409
1671612000000|2022-12-21 08:40:00|6291.1|6289.3|6290.9|6289.1|6294.4|6292.6|6290|6288.1|453
1671612300000|2022-12-21 08:45:00|6291.4|6289.6|6292.5|6290.7|6292.7|6290.9|6287.3|6285.5|496
1671612600000|2022-12-21 08:50:00|6292.6|6290.8|6295.8|6292.8|6298.1|6295.6|6290.4|6288.5|524
1671612900000|2022-12-21 08:55:00|6295.2|6293.4|6293.3|6291.5|6297.3|6295.4|6293|6291.2|457
1671613200000|2022-12-21 09:00:00|6293.1|6291.3|6294.3|6292.5|6296.3|6294.5|6292.5|6290.7|546
1671613500000|2022-12-21 09:05:00|6294.4|6292.6|6295.9|6294.1|6297.1|6295.1|6293.4|6291.1|486
1671613800000|2022-12-21 09:10:00|6296|6294.2|6293.6|6291.8|6296|6294.2|6290.1|6288.3|401
1671614100000|2022-12-21 09:15:00|6293.7|6291.9|6294|6292.2|6294.3|6292.5|6291|6289.2|413
1671614400000|2022-12-21 09:20:00|6293.9|6292.1|6293.1|6291.3|6295.2|6293.4|6292.3|6290.5|334
1671614700000|2022-12-21 09:25:00|6292.9|6291.1|6293.8|6292|6295.5|6293.7|6292.5|6290.5|329
1671615000000|2022-12-21 09:30:00|6293.7|6291.9|6289.9|6288.1|6295.6|6293.8|6289.6|6287.8|425
1671615300000|2022-12-21 09:35:00|6289.8|6288|6291.9|6290.1|6293.1|6290.9|6288.6|6286.8|420
1671615600000|2022-12-21 09:40:00|6292|6290.2|6293.7|6291.9|6295|6293.2|6292|6290.2|381
1671615900000|2022-12-21 09:45:00|6293.5|6291.7|6297.9|6296.1|6298.3|6296.5|6293.1|6291.3|274
1671616200000|2022-12-21 09:50:00|6298|6296.2|6292.7|6290.9|6301.3|6299.5|6292.3|6290.2|430
1671616500000|2022-12-21 09:55:00|6292.6|6290.8|6295.5|6293.7|6296.6|6294.8|6292.1|6290.3|399
1671616800000|2022-12-21 10:00:00|6295.6|6293.8|6295.3|6293.5|6297|6295.2|6294|6291.9|410
1671617100000|2022-12-21 10:05:00|6294.6|6292.8|6292.9|6291.1|6295|6293.2|6291.4|6289.5|452
1671617400000|2022-12-21 10:10:00|6293.2|6291.4|6294|6292.2|6294.4|6292.6|6291.5|6289.1|351
1671617700000|2022-12-21 10:15:00|6293.9|6292.1|6295.2|6293.4|6296.7|6294.9|6293.5|6291.7|387
1671618000000|2022-12-21 10:20:00|6295.5|6293.7|6297.9|6296.1|6302.3|6299.9|6295.5|6293.7|370
1671618300000|2022-12-21 10:25:00|6297.7|6295.9|6297.1|6295.3|6299.3|6297.5|6294.4|6292.6|401
1671618600000|2022-12-21 10:30:00|6297.2|6295.4|6298.7|6296.9|6300.5|6298.7|6296.5|6294.7|385
1671618900000|2022-12-21 10:35:00|6299|6296|6298.8|6297|6299.4|6297.6|6296.3|6294.2|364
1671619200000|2022-12-21 10:40:00|6299|6297.2|6298.2|6296.4|6299.4|6297.4|6296.2|6294.4|372
1671619500000|2022-12-21 10:45:00|6298.1|6296.3|6301|6299.2|6301.6|6299.8|6297.7|6295.9|381
1671619800000|2022-12-21 10:50:00|6301.1|6299.3|6294.9|6293.1|6301.2|6299.4|6294.4|6292.6|327
1671620100000|2022-12-21 10:55:00|6294.8|6293|6291.6|6289.8|6295.2|6293.4|6291.5|6289.7|299
1671620400000|2022-12-21 11:00:00|6291.5|6289.7|6294.5|6292.7|6294.9|6293.1|6289.5|6287.7|369
1671620700000|2022-12-21 11:05:00|6294.4|6292.6|6292.6|6290.8|6296.3|6294|6292.1|6289.7|373
1671621000000|2022-12-21 11:10:00|6292.7|6290.9|6291.6|6289.8|6295.7|6293.8|6291.1|6289.2|378
1671621300000|2022-12-21 11:15:00|6291.3|6289.5|6300.6|6298.8|6302.3|6299.9|6289.8|6287.8|336
1671621600000|2022-12-21 11:20:00|6299.8|6298|6301.1|6299.3|6303.3|6301.3|6299.6|6297.2|343
1671621900000|2022-12-21 11:25:00|6300.9|6299.1|6298|6296.2|6301.8|6299.4|6297.3|6295|328
1671622200000|2022-12-21 11:30:00|6297.9|6296.1|6295.2|6292.2|6298.6|6296.1|6294|6291.4|371
1671622500000|2022-12-21 11:35:00|6294.9|6291.9|6299|6296|6299.3|6296.6|6294.8|6291.9|399
1671622800000|2022-12-21 11:40:00|6299.1|6296.1|6298.7|6295.7|6300.8|6298.4|6297.5|6295.3|358
1671623100000|2022-12-21 11:45:00|6298.6|6295.6|6297.6|6295.8|6299.2|6296.9|6296.6|6294.4|464
1671623400000|2022-12-21 11:50:00|6297.4|6295.6|6297.8|6296|6298.8|6296.5|6296.2|6294|424
1671623700000|2022-12-21 11:55:00|6297.9|6296.1|6298.4|6295.4|6301.8|6299.7|6296.7|6294.8|369
1671624000000|2022-12-21 12:00:00|6298.8|6295.8|6299.5|6297.7|6300|6298.1|6296.6|6294.1|393
1671624300000|2022-12-21 12:05:00|6299.6|6297.8|6294.3|6291.3|6300.4|6298.6|6293|6290.7|394
1671624600000|2022-12-21 12:10:00|6294.4|6291.4|6293.9|6290.9|6295.2|6292.3|6292.2|6289.7|343
1671624900000|2022-12-21 12:15:00|6294|6291|6295.4|6293.6|6300.8|6297.8|6292.5|6290.6|415
1671625200000|2022-12-21 12:20:00|6295.3|6293.5|6295.9|6294.1|6297|6294.6|6292.9|6291.1|349
1671625500000|2022-12-21 12:25:00|6295.8|6294|6298|6296.2|6298.9|6296.5|6295|6293.1|383
1671625800000|2022-12-21 12:30:00|6298.3|6296.5|6298.1|6296.3|6298.7|6296.6|6296.1|6294.2|402
1671626100000|2022-12-21 12:35:00|6298.2|6296.4|6297.3|6295.5|6300.6|6298.5|6296.7|6294.8|359
1671626400000|2022-12-21 12:40:00|6297.2|6295.4|6299|6297.2|6300.3|6298.4|6297.2|6295.4|316
1671626700000|2022-12-21 12:45:00|6299.1|6297.3|6299.9|6298.1|6303.6|6301.5|6297.3|6295.5|383
1671627000000|2022-12-21 12:50:00|6300|6298.2|6302.7|6300.9|6304.4|6302.6|6298.5|6296.7|363
1671627300000|2022-12-21 12:55:00|6302.6|6300.8|6307|6305.2|6308.7|6306.7|6301.2|6299.1|412
1671627600000|2022-12-21 13:00:00|6307.1|6305.3|6309.6|6307.8|6310.6|6308.5|6304.6|6302.8|417
1671627900000|2022-12-21 13:05:00|6309.7|6307.9|6314.9|6313.1|6316.4|6314|6309.7|6307.9|425
1671628200000|2022-12-21 13:10:00|6315|6313.2|6313.2|6311.4|6321|6319.2|6312.9|6310.6|447
1671628500000|2022-12-21 13:15:00|6313.1|6311.3|6309.3|6307.5|6315|6313.2|6307.7|6305.9|499
1671628800000|2022-12-21 13:20:00|6309.7|6307.9|6311.4|6309.6|6313.3|6311.4|6308|6306.2|482
1671629100000|2022-12-21 13:25:00|6311.5|6309.7|6310.1|6308.3|6312.5|6310.2|6308.2|6305.9|484
1671629400000|2022-12-21 13:30:00|6310|6308.2|6316.1|6314.3|6317.3|6315|6308.4|6306.6|468
1671629700000|2022-12-21 13:35:00|6316.2|6314.4|6315.5|6313.7|6317.8|6315.8|6315.1|6313.3|436
1671630000000|2022-12-21 13:40:00|6315.2|6313.4|6314.5|6312.7|6317.9|6316.1|6314.2|6312.3|484
1671630300000|2022-12-21 13:45:00|6314.6|6312.8|6312.1|6310.3|6315|6313|6308.2|6306.1|487
1671630600000|2022-12-21 13:50:00|6311.8|6310|6314.2|6312.4|6315.1|6313.2|6311.2|6309.4|434
1671630900000|2022-12-21 13:55:00|6314|6312.2|6309.7|6307.9|6314|6312.2|6306.8|6305|524
1671631200000|2022-12-21 14:00:00|6309.6|6307.8|6304.1|6302.3|6310.1|6308.3|6302.9|6301.1|474
1671631500000|2022-12-21 14:05:00|6304|6302.2|6299.8|6298|6304.6|6302.6|6296.8|6295|513
1671631800000|2022-12-21 14:10:00|6299.7|6297.9|6303.6|6301.8|6305.5|6303.7|6299.7|6297.9|510
1671632100000|2022-12-21 14:15:00|6303.7|6301.9|6304.4|6302.6|6307.5|6305.2|6303.1|6300.6|417
1671632400000|2022-12-21 14:20:00|6304.2|6302.4|6300.7|6298.9|6306.6|6304.8|6300.6|6298.8|426
1671632700000|2022-12-21 14:25:00|6300.6|6298.8|6302.5|6299.5|6304|6302.2|6297.2|6295.4|517
1671633000000|2022-12-21 14:30:00|6302|6300.2|6296.1|6294.3|6304.8|6303|6296|6294.2|588
1671633300000|2022-12-21 14:35:00|6296.3|6294.5|6305.1|6303.3|6305.7|6303.8|6296.2|6294.4|637
1671633600000|2022-12-21 14:40:00|6305|6303.2|6298.6|6296.8|6305|6303.2|6298.1|6296.3|580
1671633900000|2022-12-21 14:45:00|6298.7|6296.9|6300.3|6298.5|6303.4|6301.6|6298.2|6296.4|466
1671634200000|2022-12-21 14:50:00|6300.2|6298.4|6299.3|6297.5|6301.6|6299.8|6298.5|6296.7|516
1671634500000|2022-12-21 14:55:00|6299.4|6297.6|6297.8|6294.8|6300.9|6298.7|6296.5|6294.7|391
1671634800000|2022-12-21 15:00:00|6301.3|6297.3|6299.9|6298.1|6302.8|6300.1|6292.2|6289.2|650
1671635100000|2022-12-21 15:05:00|6300|6298.2|6301|6299.2|6302|6300.2|6299.4|6297.6|554
1671635400000|2022-12-21 15:10:00|6300.9|6299.1|6301.2|6299.4|6302.1|6300.2|6296.2|6294|513
1671635700000|2022-12-21 15:15:00|6301|6299.2|6305|6303.2|6305|6303.2|6296.8|6295|569
1671636000000|2022-12-21 15:20:00|6304.9|6303.1|6308.1|6306.3|6309|6307.2|6303.9|6302.1|484
1671636300000|2022-12-21 15:25:00|6307.8|6306|6306.3|6304.5|6309.8|6308|6306.1|6304.3|473
1671636600000|2022-12-21 15:30:00|6306.4|6304.6|6308.3|6306.5|6309.8|6308|6305.8|6303.9|443
1671636900000|2022-12-21 15:35:00|6308.4|6306.6|6311.3|6309.5|6312|6310.2|6306.7|6304.9|495
1671637200000|2022-12-21 15:40:00|6311.5|6309.7|6307.8|6304.8|6312.6|6310.2|6305.8|6303.4|527
1671637500000|2022-12-21 15:45:00|6307.9|6304.9|6304.1|6302.3|6310.8|6307.8|6302.3|6300|454
1671637800000|2022-12-21 15:50:00|6304.2|6302.4|6298.1|6296.3|6304.4|6302.6|6296.4|6294.6|462
1671638100000|2022-12-21 15:55:00|6298|6296.2|6299.6|6297.8|6303.3|6301.5|6297.6|6295.8|393
1671638400000|2022-12-21 16:00:00|6299.4|6297.6|6296.7|6294.9|6302.9|6300.5|6296.5|6294.1|417
1671638700000|2022-12-21 16:05:00|6296.4|6294.6|6292.1|6290.3|6297.1|6295|6290.6|6288.8|436
1671639000000|2022-12-21 16:10:00|6292.2|6290.4|6288.9|6287.1|6296.5|6294.1|6288.7|6286.3|378
1671639300000|2022-12-21 16:15:00|6288.8|6287|6284|6282.2|6290.4|6288.4|6283.2|6281.4|412
1671639600000|2022-12-21 16:20:00|6284.1|6282.3|6286.5|6284.7|6286.6|6284.8|6281.4|6279.5|417
1671639900000|2022-12-21 16:25:00|6286.4|6284.6|6281.9|6280.1|6286.7|6284.9|6281|6279.2|355
1671640200000|2022-12-21 16:30:00|6282|6280.2|6284.9|6283.1|6285.7|6283.6|6280.8|6279|394
1671640500000|2022-12-21 16:35:00|6285.1|6283.3|6284|6282.2|6287|6285.2|6278.6|6276.8|467
1671640800000|2022-12-21 16:40:00|6283.9|6282.1|6285.5|6283.7|6286|6284.2|6281.3|6279.1|458
1671641100000|2022-12-21 16:45:00|6285.3|6283.5|6285|6283.2|6288.7|6286.9|6282.1|6279.5|419
1671641400000|2022-12-21 16:50:00|6285.2|6283.4|6285.3|6283.5|6286.8|6285|6283.4|6281.1|509
1671641700000|2022-12-21 16:55:00|6284.9|6283.1|6285.3|6283.5|6287.1|6285.3|6283.3|6281.5|456
1671642000000|2022-12-21 17:00:00|6285.5|6283.7|6286.1|6284.3|6287.2|6285.4|6285.4|6283.1|300
1671642300000|2022-12-21 17:05:00|6286.2|6284.4|6285.4|6283.6|6288.9|6287.1|6283.4|6281.6|348
1671642600000|2022-12-21 17:10:00|6285.5|6283.7|6283.6|6281.8|6286.3|6284.5|6281.9|6280.1|393
1671642900000|2022-12-21 17:15:00|6283.4|6281.6|6283.7|6281.9|6284.3|6282.2|6281.7|6279.9|375
1671643200000|2022-12-21 17:20:00|6283.6|6281.8|6287.4|6285.6|6287.8|6286|6282.9|6281.1|371
1671643500000|2022-12-21 17:25:00|6287.2|6285.4|6285.2|6283.4|6287.3|6285.5|6283.6|6281.8|384
1671643800000|2022-12-21 17:30:00|6285.1|6283.3|6291.3|6289.5|6291.5|6289.7|6284.9|6283.1|313
1671644100000|2022-12-21 17:35:00|6291.4|6289.6|6289.8|6288|6292.1|6290.3|6288.1|6286.3|376
1671644400000|2022-12-21 17:40:00|6289.6|6287.8|6290.5|6288.7|6291.5|6289|6288.5|6286.7|369
1671644700000|2022-12-21 17:45:00|6290.6|6288.8|6289.6|6287.8|6291|6289.2|6288.6|6286.8|291
1671645000000|2022-12-21 17:50:00|6289.4|6287.6|6284.8|6283|6289.8|6288|6284.8|6283|313
1671645300000|2022-12-21 17:55:00|6284.7|6282.9|6286.9|6283.9|6287|6284.7|6283.3|6281.5|275
1671645600000|2022-12-21 18:00:00|6286.4|6283.4|6288.5|6285.5|6288.6|6286.2|6285.1|6283.1|412
1671645900000|2022-12-21 18:05:00|6288.4|6285.4|6283.3|6280.3|6288.5|6285.5|6280.8|6278.6|394
1671646200000|2022-12-21 18:10:00|6282.5|6280.7|6278.6|6276.8|6282.7|6280.9|6278.2|6276.4|321
1671646500000|2022-12-21 18:15:00|6278.7|6276.9|6281|6279.2|6284.3|6282|6278.4|6276.6|222
1671646800000|2022-12-21 18:20:00|6280.8|6279|6282.4|6280.6|6282.4|6280.6|6279.2|6277.4|290
1671647100000|2022-12-21 18:25:00|6282.9|6281.1|6284.1|6282.3|6286.1|6283.7|6282.2|6279.9|287
1671647400000|2022-12-21 18:30:00|6284.2|6282.4|6284.1|6282.3|6285.9|6283.7|6283.6|6281.2|227
1671647700000|2022-12-21 18:35:00|6284.2|6282.4|6286.2|6284.4|6286.8|6284.4|6283.7|6281.3|224
1671648000000|2022-12-21 18:40:00|6286.1|6284.3|6289.6|6287.8|6290.2|6288.4|6285.3|6283.4|190
1671648300000|2022-12-21 18:45:00|6289.7|6287.9|6289.6|6287.8|6290.8|6288.4|6288.5|6286.7|183
1671648600000|2022-12-21 18:50:00|6289.7|6287.9|6293.1|6290.1|6293.2|6290.2|6289.3|6287.5|192
1671648900000|2022-12-21 18:55:00|6293|6290|6294.3|6292.5|6296.5|6294|6291.6|6289.2|195
1671649200000|2022-12-21 19:00:00|6294.4|6292.6|6304.7|6302.9|6305.9|6303.5|6294.3|6292.5|269
1671649500000|2022-12-21 19:05:00|6305.6|6302.6|6309.4|6306.4|6311|6308.6|6304.4|6301.4|400
1671649800000|2022-12-21 19:10:00|6309.5|6306.5|6309.3|6306.3|6310|6307.8|6307.4|6305.1|305
1671650100000|2022-12-21 19:15:00|6309.7|6306.7|6309.7|6307.9|6310.9|6308.8|6308.5|6306.1|307
1671650400000|2022-12-21 19:20:00|6309.8|6308|6309.3|6307.5|6311.1|6308.7|6307.1|6304.8|273
1671650700000|2022-12-21 19:25:00|6310|6307|6306.6|6303.6|6310|6307.1|6305.1|6302.7|320
1671651000000|2022-12-21 19:30:00|6306.5|6303.5|6308|6306.2|6308.9|6306.9|6305.8|6303.5|301
1671651300000|2022-12-21 19:35:00|6308.1|6306.3|6306.7|6304.9|6308.9|6306.7|6306.2|6303.8|322
1671651600000|2022-12-21 19:40:00|6306.9|6305.1|6305.2|6303.4|6307.9|6305.7|6304.6|6302.6|284
1671651900000|2022-12-21 19:45:00|6305.1|6303.3|6305.3|6303.5|6307.3|6304.9|6304.8|6302.8|276
1671652200000|2022-12-21 19:50:00|6305.2|6303.4|6303.2|6301.4|6305.9|6303.5|6302.9|6301.1|360
1671652500000|2022-12-21 19:55:00|6303.1|6301.3|6297.9|6296.1|6304|6301.6|6297.8|6296|376
1671652800000|2022-12-21 20:00:00|6298.2|6296.4|6295.6|6293.8|6300.1|6298.3|6295.4|6293.6|288
1671653100000|2022-12-21 20:05:00|6295.5|6293.7|6296|6294.2|6296.8|6295|6295.4|6293.5|264
1671653400000|2022-12-21 20:10:00|6296.1|6294.3|6300.5|6297.5|6300.8|6298.1|6295.5|6293.4|266
1671653700000|2022-12-21 20:15:00|6300.6|6297.6|6301.5|6299.7|6302.6|6300.2|6299.7|6297.5|214
1671654000000|2022-12-21 20:20:00|6301.6|6299.8|6300.4|6298.6|6302.6|6299.8|6300.2|6297.8|176
1671654300000|2022-12-21 20:25:00|6300.1|6298.3|6299.9|6298.1|6302.1|6299.8|6299.8|6297.4|240
1671654600000|2022-12-21 20:30:00|6300.5|6297.5|6305.1|6302.1|6305.2|6303.4|6299.9|6297.5|232
1671654900000|2022-12-21 20:35:00|6305|6302|6304.8|6301.8|6306|6303.7|6303.7|6301.3|225
1671655200000|2022-12-21 20:40:00|6304.9|6301.9|6301.3|6299.5|6305|6302.7|6300.5|6298.7|252
1671655500000|2022-12-21 20:45:00|6301.4|6299.6|6303.3|6300.3|6304|6301.6|6301.2|6298.9|278
1671655800000|2022-12-21 20:50:00|6303|6300|6303.1|6301.3|6303.3|6301.5|6301|6298.7|337
1671656100000|2022-12-21 20:55:00|6303.4|6300.4|6303.7|6301.9|6304.8|6302.5|6301.3|6299|372
1671656400000|2022-12-21 21:00:00|6303.6|6301.8|6304.7|6301.7|6305.5|6303|6303.2|6300.6|275
1671656700000|2022-12-21 21:05:00|6304.6|6301.6|6301.9|6300.1|6304.7|6301.7|6301.9|6299.2|157
1671657000000|2022-12-21 21:10:00|6302|6300.2|6302.9|6299.9|6303.1|6300.2|6301.9|6298.9|140
1671657300000|2022-12-21 21:15:00|6303|6300|6302.7|6299.7|6303.6|6301.3|6302.7|6299.7|148
1671657600000|2022-12-21 21:20:00|6302.1|6299.1|6301.2|6298.2|6302.1|6299.1|6301.1|6298.1|70
1671657900000|2022-12-21 21:25:00|6301.3|6298.3|6298.3|6296.5|6301.3|6298.9|6298.2|6296|103
1671658200000|2022-12-21 21:30:00|6298.2|6296.4|6300.7|6298.9|6301.4|6298.9|6298.2|6295.9|151
1671658500000|2022-12-21 21:35:00|6300.6|6298.8|6302.5|6299.5|6302.9|6300.5|6300.5|6297.9|171
1671658800000|2022-12-21 21:40:00|6302.4|6299.4|6298.7|6296.9|6302.9|6300.6|6298.7|6296.1|206
1671659100000|2022-12-21 21:45:00|6298.8|6297|6297.3|6294.3|6299.2|6297|6297.2|6294.2|62
1671659400000|2022-12-21 21:50:00|6297.4|6294.4|6296.4|6293.4|6297.4|6294.4|6296.2|6293.2|68
1671659700000|2022-12-21 21:55:00|6296.5|6293.5|6298.1|6294.1|6301.7|6297.7|6296.2|6292.6|165
1671660000000|2022-12-21 22:00:00|6298.4|6294.4|6300.3|6296.3|6304.5|6300.5|6296.4|6292.4|32
1671660300000|2022-12-21 22:05:00|6298.4|6294.4|6300.9|6296.9|6301.5|6297.5|6297.6|6293.6|62
1671660600000|2022-12-21 22:10:00|6300.8|6296.8|6298.6|6294.6|6302.3|6298.3|6298.1|6294.1|64
1671660900000|2022-12-21 22:15:00|6298.5|6294.5|6297.9|6293.9|6300.2|6296.2|6297.6|6293.6|61
1671661200000|2022-12-21 22:20:00|6298|6294|6296.8|6292.8|6298.4|6294.4|6296.7|6292.8|46
1671661500000|2022-12-21 22:25:00|6296.7|6292.7|6296.8|6292.8|6297.3|6293.3|6295.8|6292|39
1671661800000|2022-12-21 22:30:00|6296.7|6292.7|6294.9|6290.9|6296.8|6293.2|6293.6|6289.6|90
1671662100000|2022-12-21 22:35:00|6295|6291|6296.1|6292.1|6296.4|6292.4|6293.9|6289.9|63
1671662400000|2022-12-21 22:40:00|6295.8|6291.8|6297.4|6293.4|6298.2|6294.2|6295.6|6291.6|84
1671662700000|2022-12-21 22:45:00|6296.9|6293.9|6297.7|6293.7|6298.7|6294.7|6296.9|6293.5|58
1671663000000|2022-12-21 22:50:00|6297|6294|6296.5|6292.7|6297.9|6294|6296.1|6292.6|62
1671663300000|2022-12-21 22:55:00|6295.8|6292.8|6293.4|6290.1|6297.1|6293.1|6293.2|6289.5|90
1671663600000|2022-12-21 23:00:00|6293.7|6289.7|6298.5|6295.5|6299.1|6295.6|6292.6|6288.6|194
1671663900000|2022-12-21 23:05:00|6298.8|6295.4|6297.8|6294.8|6300.8|6297.6|6297.3|6294.3|153
1671664200000|2022-12-21 23:10:00|6297.7|6294.7|6297.2|6294.2|6299.7|6296.7|6296.1|6293.1|157
1671664500000|2022-12-21 23:15:00|6297|6294|6297|6294|6298.3|6295.3|6296.7|6293.7|176
1671664800000|2022-12-21 23:20:00|6297.4|6294.4|6295.1|6292.1|6297.7|6294.7|6295.1|6292.1|158
1671665100000|2022-12-21 23:25:00|6295|6292|6294.8|6291.8|6296.6|6293.6|6294.1|6291.8|242
1671665400000|2022-12-21 23:30:00|6294.9|6291.9|6293.2|6290.2|6295.7|6292.8|6292.3|6289.7|240
1671665700000|2022-12-21 23:35:00|6293.3|6290.3|6293.5|6290.5|6293.7|6290.7|6291.5|6288.5|226
1671666000000|2022-12-21 23:40:00|6293.6|6290.6|6292.9|6289.9|6294|6291.2|6292.7|6289.9|188
1671666300000|2022-12-21 23:45:00|6292.5|6289.5|6291|6288|6292.5|6289.5|6290|6287.5|221
1671666600000|2022-12-21 23:50:00|6291.1|6288.1|6290.4|6288.6|6292.1|6289.5|6289.7|6287.2|193
1671666900000|2022-12-21 23:55:00|6290.5|6288.7|6288.1|6286.3|6291|6288.7|6287|6284.6|178
1671667200000|2022-12-22 00:00:00|6288.7|6285.7|6289.4|6287.6|6289.6|6287.8|6286.6|6284.8|316
1671667500000|2022-12-22 00:05:00|6289.3|6287.5|6290.3|6288.5|6291.7|6289.9|6289|6287.2|305
1671667800000|2022-12-22 00:10:00|6289.8|6288|6288|6286.2|6289.8|6288|6287.8|6285.9|239
1671668100000|2022-12-22 00:15:00|6288.1|6286.3|6287.5|6285.7|6289.1|6287.3|6287.2|6285.4|203
1671668400000|2022-12-22 00:20:00|6287.4|6285.6|6287.9|6286.1|6288.5|6286.7|6286.5|6284.7|168
1671668700000|2022-12-22 00:25:00|6288|6286.2|6287.6|6284.6|6288.3|6286.5|6286.4|6284.3|199
1671669000000|2022-12-22 00:30:00|6286.9|6285.1|6287.1|6285.3|6288.6|6286.4|6285.5|6283.7|212
1671669300000|2022-12-22 00:35:00|6287|6285.2|6287.4|6285.6|6287.9|6286.1|6285.7|6283.9|201
1671669600000|2022-12-22 00:40:00|6287.5|6285.7|6292.4|6290.6|6292.8|6291|6285.3|6283.4|266
1671669900000|2022-12-22 00:45:00|6292.3|6290.5|6296.8|6295|6297.8|6296|6291.4|6289|346
1671670200000|2022-12-22 00:50:00|6296.9|6295.1|6296.6|6294.8|6298.1|6296.2|6294.5|6292.7|371
1671670500000|2022-12-22 00:55:00|6296.4|6294.6|6298.1|6296.3|6299.1|6297.3|6296.3|6294.5|440
1671670800000|2022-12-22 01:00:00|6297.8|6296|6295.4|6292.4|6298.6|6296.8|6294.5|6292.3|444
1671671100000|2022-12-22 01:05:00|6294.8|6293|6298.7|6296.9|6299.1|6297.3|6292|6289.9|346
1671671400000|2022-12-22 01:10:00|6298.6|6296.8|6300.8|6297.8|6300.9|6298.3|6296.7|6294.5|403
1671671700000|2022-12-22 01:15:00|6300.9|6297.9|6304.6|6302.8|6305.4|6303.6|6299.3|6296.8|444
1671672000000|2022-12-22 01:20:00|6304.8|6303|6311.1|6309.3|6311.4|6309.6|6304.4|6302|417
1671672300000|2022-12-22 01:25:00|6311.2|6309.4|6310.1|6307.1|6311.2|6309.4|6309.4|6307|264
1671672600000|2022-12-22 01:30:00|6310.2|6307.2|6305.4|6302.4|6310.2|6307.2|6303.5|6300.5|347
1671672900000|2022-12-22 01:35:00|6305.3|6302.3|6302.7|6299.7|6305.3|6302.3|6300.5|6297.6|337
1671673200000|2022-12-22 01:40:00|6302.6|6299.6|6304.2|6301.2|6306.7|6303.8|6302.4|6299.5|335
1671673500000|2022-12-22 01:45:00|6304.3|6301.3|6304.5|6301.5|6306.4|6303.9|6301.8|6299.2|334
1671673800000|2022-12-22 01:50:00|6304.4|6301.4|6303.3|6300.3|6307.3|6304.7|6302.1|6299.1|347
1671674100000|2022-12-22 01:55:00|6302.8|6299.8|6308.9|6305.9|6309.3|6306.7|6300.8|6298.4|330
1671674400000|2022-12-22 02:00:00|6309|6306|6305.5|6303.7|6310.7|6308.2|6305.4|6303.1|337
1671674700000|2022-12-22 02:05:00|6306.2|6303.2|6305.5|6303.7|6307.2|6304.8|6302.6|6300|434
1671675000000|2022-12-22 02:10:00|6305.4|6303.6|6308.5|6306.7|6309.1|6306.9|6305.4|6303.2|373
1671675300000|2022-12-22 02:15:00|6309.1|6307.3|6305.4|6302.4|6309.7|6307.7|6304.2|6302.1|464
1671675600000|2022-12-22 02:20:00|6305.3|6302.3|6306.4|6304.6|6308.4|6306.3|6303.8|6301.7|400
1671675900000|2022-12-22 02:25:00|6306.5|6304.7|6307.3|6305.5|6308.4|6305.9|6305.5|6303.6|356
1671676200000|2022-12-22 02:30:00|6307.4|6305.6|6308.2|6306.4|6310.3|6308.5|6306.6|6304.2|351
1671676500000|2022-12-22 02:35:00|6308.3|6306.5|6310|6308.2|6311.1|6308.9|6307.2|6304.8|379
1671676800000|2022-12-22 02:40:00|6309.9|6308.1|6307.2|6305.4|6310.6|6308.6|6306.6|6304|323
1671677100000|2022-12-22 02:45:00|6307|6305.2|6309|6307.2|6310|6308|6306.9|6304.6|308
1671677400000|2022-12-22 02:50:00|6308.9|6307.1|6306.8|6305|6309.8|6307.9|6305.3|6303|253
1671677700000|2022-12-22 02:55:00|6307.7|6304.7|6310.2|6307.2|6311|6308.9|6307.1|6304.6|391
1671678000000|2022-12-22 03:00:00|6310.3|6307.3|6310.3|6308.5|6311.7|6309.9|6309.3|6307.2|264
1671678300000|2022-12-22 03:05:00|6310.2|6308.4|6309|6307.2|6311|6308.8|6308.7|6306.6|273
1671678600000|2022-12-22 03:10:00|6308.8|6307|6310.3|6308.5|6310.9|6308.7|6307.3|6305.5|334
1671678900000|2022-12-22 03:15:00|6310.4|6308.6|6314|6312.2|6314.4|6312.3|6310.1|6308.1|297
1671679200000|2022-12-22 03:20:00|6313.9|6312.1|6311.1|6309.3|6314|6312.2|6310|6308|280
1671679500000|2022-12-22 03:25:00|6311|6309.2|6312.7|6310.9|6312.8|6311|6309.7|6307.9|262
1671679800000|2022-12-22 03:30:00|6312.8|6311|6313.3|6311.5|6315.9|6314.1|6312.5|6310.7|303
1671680100000|2022-12-22 03:35:00|6313.2|6311.4|6310.4|6308.6|6313.3|6311.5|6309.6|6307.8|283
1671680400000|2022-12-22 03:40:00|6310.3|6308.5|6314.9|6313.1|6315.7|6313.7|6309.8|6308|280
1671680700000|2022-12-22 03:45:00|6315|6313.2|6315.9|6314.1|6317.2|6314.7|6313.2|6311.1|269
1671681000000|2022-12-22 03:50:00|6315.8|6314|6316.5|6314.7|6316.8|6315|6312.8|6311|306
1671681300000|2022-12-22 03:55:00|6316.4|6314.6|6316.2|6314.4|6317|6314.8|6314.9|6312.5|304
1671681600000|2022-12-22 04:00:00|6316.1|6314.3|6316.6|6314.8|6317.3|6314.9|6314.6|6312.6|361
1671681900000|2022-12-22 04:05:00|6316.5|6314.7|6320.1|6318.3|6320.6|6318.8|6316|6314.2|229
1671682200000|2022-12-22 04:10:00|6320.2|6318.4|6326.7|6324.9|6328.8|6326.5|6320.1|6318.3|258
1671682500000|2022-12-22 04:15:00|6326.8|6325|6327.1|6325.3|6329.8|6328|6325.7|6323.9|246
1671682800000|2022-12-22 04:20:00|6327|6325.2|6324.5|6322.7|6327.4|6325.6|6323.8|6322|278
1671683100000|2022-12-22 04:25:00|6324.4|6322.6|6321.1|6319.3|6325.2|6322.8|6320.3|6318.2|285
1671683400000|2022-12-22 04:30:00|6321|6319.2|6319.3|6317.5|6322.8|6321|6318.7|6316.9|247
1671683700000|2022-12-22 04:35:00|6319.2|6317.4|6318.8|6317|6320.1|6318.3|6318|6316.2|252
1671684000000|2022-12-22 04:40:00|6318.7|6316.9|6321|6319.2|6321.5|6319.7|6318.7|6316.9|247
1671684300000|2022-12-22 04:45:00|6320.9|6319.1|6323.6|6321.8|6324.3|6322.4|6320.6|6318.8|266
1671684600000|2022-12-22 04:50:00|6323.5|6321.7|6321.7|6319.9|6323.6|6321.8|6321.4|6319.6|209
1671684900000|2022-12-22 04:55:00|6321.8|6320|6322.6|6320.8|6322.7|6320.9|6320.7|6318.9|246
1671685200000|2022-12-22 05:00:00|6322.3|6320.5|6320.4|6318.6|6323.1|6320.8|6320.1|6318.3|256
1671685500000|2022-12-22 05:05:00|6320.3|6318.5|6318.4|6316.6|6320.4|6318.6|6317.7|6315.9|359
1671685800000|2022-12-22 05:10:00|6318.6|6316.8|6317.6|6315.8|6319.5|6317.7|6316.6|6314.8|330
1671686100000|2022-12-22 05:15:00|6317.5|6315.7|6317.9|6316.1|6319.4|6317.6|6316.8|6315|263
1671686400000|2022-12-22 05:20:00|6317.6|6315.8|6318.4|6316.6|6319.5|6317.1|6316.1|6314.3|207
1671686700000|2022-12-22 05:25:00|6318.2|6316.4|6319.3|6317.5|6319.7|6317.9|6317.3|6315.5|217
1671687000000|2022-12-22 05:30:00|6319.2|6317.4|6319.3|6317.5|6319.4|6317.6|6317.2|6315.4|240
1671687300000|2022-12-22 05:35:00|6319.4|6317.6|6317.6|6315.8|6321.9|6320.1|6317.5|6315.7|293
1671687600000|2022-12-22 05:40:00|6317.7|6315.9|6319|6317.2|6319.2|6317.4|6317.1|6315.1|214
1671687900000|2022-12-22 05:45:00|6319.1|6317.3|6315.3|6313.5|6319.3|6317.5|6315.1|6312.8|269
1671688200000|2022-12-22 05:50:00|6315.5|6313.7|6316.2|6313.2|6318.7|6316.9|6313.9|6312.1|301
1671688500000|2022-12-22 05:55:00|6315.6|6313.8|6312|6310.2|6316.5|6314.5|6311.7|6309.9|366
1671688800000|2022-12-22 06:00:00|6312.1|6310.3|6313.3|6310.3|6314.7|6312.2|6310.9|6308.6|375
1671689100000|2022-12-22 06:05:00|6313.4|6310.4|6313.5|6311.7|6314.4|6312|6311.4|6309.1|404
1671689400000|2022-12-22 06:10:00|6313.6|6311.8|6317.7|6315.9|6318.4|6316.6|6313.2|6311.4|324
1671689700000|2022-12-22 06:15:00|6317.6|6315.8|6319|6317.2|6319.3|6317.5|6315.3|6313.5|257
1671690000000|2022-12-22 06:20:00|6319.1|6317.3|6325.6|6323.8|6325.7|6323.9|6317.7|6315.9|310
1671690300000|2022-12-22 06:25:00|6324.8|6323|6322.6|6320.8|6325.1|6323.2|6321.7|6319.7|284
1671690600000|2022-12-22 06:30:00|6322.7|6320.9|6323|6321.2|6324.7|6322.4|6322|6319.7|363
1671690900000|2022-12-22 06:35:00|6323.1|6321.3|6322|6320.2|6323.4|6321.6|6321.1|6319.1|298
1671691200000|2022-12-22 06:40:00|6322.1|6320.3|6322.1|6320.3|6322.8|6321|6321.3|6319.5|194
1671691500000|2022-12-22 06:45:00|6322|6320.2|6321.5|6319.7|6323.7|6321.6|6320|6318.2|250
1671691800000|2022-12-22 06:50:00|6322|6320.2|6326|6324.2|6326.8|6324.4|6321.9|6320.1|272
1671692100000|2022-12-22 06:55:00|6325|6323.2|6323.2|6321.4|6325.8|6323.8|6322.4|6320.2|279
1671692400000|2022-12-22 07:00:00|6323.1|6321.3|6322.1|6319.1|6323.4|6321.3|6319.6|6317.8|341
1671692700000|2022-12-22 07:05:00|6321.6|6319.8|6321.1|6319.3|6322.8|6321|6320.3|6318.5|237
1671693000000|2022-12-22 07:10:00|6321.2|6319.4|6318.3|6316.5|6322.2|6320.4|6317.4|6315.1|346
1671693300000|2022-12-22 07:15:00|6318.1|6316.3|6321.4|6319.6|6321.6|6319.8|6316|6313.8|326
1671693600000|2022-12-22 07:20:00|6321.5|6319.7|6324|6322.2|6324.6|6322.6|6320.4|6318.4|365
1671693900000|2022-12-22 07:25:00|6324.5|6321.5|6323|6321.2|6324.6|6322.7|6320.8|6319|318
1671694200000|2022-12-22 07:30:00|6323.2|6321.4|6321.7|6319.9|6323.8|6322|6320.9|6318.6|290
1671694500000|2022-12-22 07:35:00|6321.8|6320|6327.1|6325.3|6327.6|6325.8|6320.9|6318.6|276
1671694800000|2022-12-22 07:40:00|6327.4|6325.6|6331.3|6329.5|6331.3|6329.5|6327.3|6325.5|234
1671695100000|2022-12-22 07:45:00|6331.2|6329.4|6328|6326.2|6331.8|6329.7|6327.9|6325.7|289
1671695400000|2022-12-22 07:50:00|6327.9|6326.1|6328.4|6326.6|6328.9|6327|6325.7|6323.5|319
1671695700000|2022-12-22 07:55:00|6328.3|6326.5|6325.3|6323.5|6328.9|6327|6324.6|6322.8|402
1671696000000|2022-12-22 08:00:00|6325|6323.2|6319.6|6317.8|6325.6|6323.3|6318.5|6316.3|431
1671696300000|2022-12-22 08:05:00|6319.3|6317.5|6317.6|6315.8|6321.4|6319.3|6316.7|6314.4|380
1671696600000|2022-12-22 08:10:00|6317.5|6315.7|6315.2|6313.4|6319.9|6317.6|6314.6|6312.8|338
1671696900000|2022-12-22 08:15:00|6315.1|6313.3|6319.3|6317.5|6321.4|6318.9|6314.5|6312.7|445
1671697200000|2022-12-22 08:20:00|6319.2|6317.4|6319.9|6318.1|6320.6|6318.3|6317.1|6314.8|474
1671697500000|2022-12-22 08:25:00|6319.8|6318|6317.2|6315.4|6322.1|6319.9|6317.1|6315.1|376
1671697800000|2022-12-22 08:30:00|6317.1|6315.3|6315.3|6312.3|6318.9|6316.5|6313.4|6311.1|373
1671698100000|2022-12-22 08:35:00|6315.4|6312.4|6312.1|6310.3|6315.9|6313.4|6311.1|6309.3|344
1671698400000|2022-12-22 08:40:00|6312|6310.2|6311.5|6309.7|6312.8|6311|6309.5|6307.7|373
1671698700000|2022-12-22 08:45:00|6311.4|6309.6|6315.3|6313.5|6315.7|6313.7|6310.7|6308.9|377
1671699000000|2022-12-22 08:50:00|6315.2|6313.4|6317.1|6315.3|6317.1|6315.3|6313.9|6311.9|372
1671699300000|2022-12-22 08:55:00|6317.2|6315.4|6317.4|6315.6|6318.3|6316.5|6316.3|6314.5|306
1671699600000|2022-12-22 09:00:00|6317.5|6315.7|6318.6|6316.8|6321|6318.8|6316.2|6314.4|396
1671699900000|2022-12-22 09:05:00|6318.7|6316.9|6316.9|6315.1|6319.5|6317.7|6315.1|6313.3|401
1671700200000|2022-12-22 09:10:00|6316.8|6315|6314.7|6312.9|6317|6315.1|6313|6311.2|318
1671700500000|2022-12-22 09:15:00|6314.8|6313|6311|6308|6315.3|6313|6309.8|6307.4|333
1671700800000|2022-12-22 09:20:00|6310.9|6307.9|6309.3|6307.5|6311.8|6309.9|6308.8|6306.7|321
1671701100000|2022-12-22 09:25:00|6309.4|6307.6|6307.4|6304.4|6311|6308.6|6306.4|6304.2|296
1671701400000|2022-12-22 09:30:00|6307.3|6304.3|6308.3|6305.3|6308.4|6306|6304.5|6302.7|295
1671701700000|2022-12-22 09:35:00|6307.7|6305.9|6309.1|6306.1|6309.1|6306.7|6304|6301.8|296
1671702000000|2022-12-22 09:40:00|6308.4|6306.6|6309.6|6307.8|6317|6315|6307.8|6305.7|433
1671702300000|2022-12-22 09:45:00|6310.1|6308.3|6309|6306|6310.1|6308.3|6307.1|6304.3|405
1671702600000|2022-12-22 09:50:00|6308.4|6306.6|6310.2|6308.4|6311.3|6309.4|6307|6304.7|418
1671702900000|2022-12-22 09:55:00|6310.3|6308.5|6308.2|6305.2|6311.4|6309.2|6307.3|6305.1|398
1671703200000|2022-12-22 10:00:00|6308.1|6305.1|6301.5|6299.7|6308.3|6306.2|6301.4|6299.6|399
1671703500000|2022-12-22 10:05:00|6301.4|6299.6|6296.9|6295.1|6304.1|6302.3|6296.7|6294.9|334
1671703800000|2022-12-22 10:10:00|6296.8|6295|6295.2|6293.4|6299.4|6296.9|6294|6291.7|376
1671704100000|2022-12-22 10:15:00|6295|6293.2|6298.3|6296.5|6298.5|6296.6|6294.7|6292.4|377
1671704400000|2022-12-22 10:20:00|6298.4|6296.6|6293.7|6290.7|6299.5|6297.1|6292.8|6290.7|383
1671704700000|2022-12-22 10:25:00|6293.4|6291.6|6294.6|6292.8|6295.7|6293.5|6292.4|6290.2|391
1671705000000|2022-12-22 10:30:00|6294.4|6292.6|6296.2|6294.4|6298.4|6296|6293.5|6291.1|340
1671705300000|2022-12-22 10:35:00|6296.3|6294.5|6299.5|6297.7|6301.3|6298.9|6295.9|6293.7|368
1671705600000|2022-12-22 10:40:00|6299.6|6297.8|6296.7|6294.9|6300.6|6298.2|6296.7|6294.6|352
1671705900000|2022-12-22 10:45:00|6296.4|6294.6|6296.9|6295.1|6299.6|6297.3|6296.1|6294.3|329
1671706200000|2022-12-22 10:50:00|6296.7|6294.9|6293.6|6291.8|6297.5|6295.1|6292.2|6290.1|342
1671706500000|2022-12-22 10:55:00|6293.7|6291.9|6291.7|6289.9|6294.4|6292.6|6291.5|6289.7|215
1671706800000|2022-12-22 11:00:00|6291.9|6290.1|6296.6|6294.8|6297.5|6295.7|6290.2|6288.4|352
1671707100000|2022-12-22 11:05:00|6296.7|6294.9|6296|6294.2|6297.6|6295.8|6294.3|6292.2|264
1671707400000|2022-12-22 11:10:00|6296.1|6294.3|6293.6|6291.8|6296.2|6294.3|6293.1|6291|350
1671707700000|2022-12-22 11:15:00|6293.5|6291.7|6292.4|6290.6|6294.3|6292.2|6292.4|6290.2|240
1671708000000|2022-12-22 11:20:00|6293|6290|6298.3|6296.5|6298.9|6296.9|6291.6|6289.4|294
1671708300000|2022-12-22 11:25:00|6298.2|6296.4|6301.8|6300|6301.8|6300|6295.6|6293.6|310
1671708600000|2022-12-22 11:30:00|6301.7|6299.9|6298.5|6296.7|6302.8|6300.6|6298.1|6296.3|328
1671708900000|2022-12-22 11:35:00|6298.4|6296.6|6298.7|6296.9|6300.3|6297.9|6296|6294.2|347
1671709200000|2022-12-22 11:40:00|6298.6|6296.8|6295.8|6294|6298.6|6296.8|6295.1|6293|403
1671709500000|2022-12-22 11:45:00|6295.7|6293.9|6293.9|6290.9|6295.9|6294.1|6292.8|6290.7|308
1671709800000|2022-12-22 11:50:00|6293.8|6290.8|6291.6|6288.6|6296.1|6293.8|6290.8|6288.6|356
1671710100000|2022-12-22 11:55:00|6291.9|6288.9|6293.6|6291.8|6294|6291.8|6291.2|6288.5|310
1671710400000|2022-12-22 12:00:00|6293.7|6291.9|6295.6|6293.8|6296.9|6294.6|6293|6291.2|363
1671710700000|2022-12-22 12:05:00|6295.7|6293.9|6293.9|6292.1|6295.7|6293.9|6292.4|6290.3|320
1671711000000|2022-12-22 12:10:00|6293.7|6291.9|6287.6|6285.8|6293.7|6291.9|6286.8|6285|315
1671711300000|2022-12-22 12:15:00|6287.7|6285.9|6286.4|6284.6|6289.4|6287.6|6286.3|6284.5|260
1671711600000|2022-12-22 12:20:00|6286.3|6284.5|6280.8|6279|6287.1|6285.3|6279.5|6277.5|404
1671711900000|2022-12-22 12:25:00|6280.6|6278.8|6280.8|6279|6281.5|6279.2|6278.6|6275.8|272
1671712200000|2022-12-22 12:30:00|6280.9|6279.1|6282.3|6280.5|6282.5|6280.7|6280.4|6278.5|295
1671712500000|2022-12-22 12:35:00|6282.4|6280.6|6283.8|6282|6286.5|6284|6282.2|6279.8|336
1671712800000|2022-12-22 12:40:00|6283.7|6281.9|6286.2|6283.2|6286.5|6283.9|6282.6|6280.5|331
1671713100000|2022-12-22 12:45:00|6286|6283|6286.3|6284.5|6288.1|6285.6|6283.8|6281.9|295
1671713400000|2022-12-22 12:50:00|6286.4|6284.6|6289.6|6286.6|6289.8|6287.5|6285.4|6282.8|369
1671713700000|2022-12-22 12:55:00|6289|6287.2|6288.9|6287.1|6290.1|6288.3|6285.5|6283.7|354
1671714000000|2022-12-22 13:00:00|6288.8|6287|6287.1|6284.1|6289|6287.2|6285.3|6282.9|354
1671714300000|2022-12-22 13:05:00|6286.6|6284.8|6286.3|6284.5|6288.4|6286.5|6286.3|6284.2|370
1671714600000|2022-12-22 13:10:00|6286.2|6284.4|6285.5|6283.7|6288|6286.2|6284.9|6283.1|342
1671714900000|2022-12-22 13:15:00|6285.8|6284|6289.3|6287.5|6289.6|6287.5|6285.3|6283|395
1671715200000|2022-12-22 13:20:00|6289.7|6287.9|6285.2|6283.4|6290.8|6288.7|6283.8|6281.8|491
1671715500000|2022-12-22 13:25:00|6285.1|6283.3|6284.8|6281.4|6287.7|6285.7|6283.3|6280.6|381
1671715800000|2022-12-22 13:30:00|6285.3|6281.9|6268.1|6266.3|6285.3|6281.9|6266.8|6262.8|782
1671716100000|2022-12-22 13:35:00|6267.7|6265.9|6264.8|6263|6269.2|6267|6262.8|6260.8|685
1671716400000|2022-12-22 13:40:00|6264.9|6263.1|6265|6263.2|6267.3|6265.5|6262.4|6260.6|608
1671716700000|2022-12-22 13:45:00|6264.9|6263.1|6260.3|6258.5|6265|6263.2|6257.3|6255.5|613
1671717000000|2022-12-22 13:50:00|6260.5|6258.7|6254.4|6252.6|6261.1|6259.3|6252.5|6250.7|552
1671717300000|2022-12-22 13:55:00|6254.5|6252.7|6258.1|6256.3|6259.5|6257.5|6254|6252.2|519
1671717600000|2022-12-22 14:00:00|6258.2|6256.4|6253.7|6251.9|6258.2|6256.4|6251.5|6249.7|587
1671717900000|2022-12-22 14:05:00|6253.8|6252|6259|6257.2|6261.2|6259.4|6253.2|6251.2|499
1671718200000|2022-12-22 14:10:00|6259.1|6257.3|6264|6262.2|6265.3|6263.1|6257.6|6255.8|416
1671718500000|2022-12-22 14:15:00|6263.8|6262|6259.7|6257.9|6265.7|6263.5|6259.7|6257.9|329
1671718800000|2022-12-22 14:20:00|6259.6|6257.8|6259.2|6257.4|6263.4|6261.4|6258.7|6256.9|388
1671719100000|2022-12-22 14:25:00|6259.1|6257.3|6256.2|6254.4|6261|6259.2|6254.3|6252.5|520
1671719400000|2022-12-22 14:30:00|6256.4|6254.6|6246.3|6244.5|6257.5|6255.2|6245.4|6243.6|628
1671719700000|2022-12-22 14:35:00|6246.1|6244.3|6246.1|6244.3|6248.9|6246.8|6245.2|6243.4|588
1671720000000|2022-12-22 14:40:00|6246|6244.2|6251.4|6249.6|6251.5|6249.7|6245.1|6242.7|545
1671720300000|2022-12-22 14:45:00|6251.3|6249.5|6255.8|6252.8|6255.8|6253.7|6248.1|6246.3|515
1671720600000|2022-12-22 14:50:00|6255.3|6253.5|6254.7|6252.9|6257.9|6255.6|6253.6|6251.8|468
1671720900000|2022-12-22 14:55:00|6254.6|6252.8|6261.6|6259.8|6262.6|6260.5|6254|6252.2|507
1671721200000|2022-12-22 15:00:00|6262.1|6260.3|6258.3|6256.5|6266|6264|6256.4|6254.6|603
1671721500000|2022-12-22 15:05:00|6258.8|6255.8|6251.1|6249.3|6258.8|6256.3|6249.7|6247.9|625
1671721800000|2022-12-22 15:10:00|6250.8|6249|6258.2|6256.4|6259.3|6257.5|6250.1|6248.3|685
1671722100000|2022-12-22 15:15:00|6258.3|6256.5|6258.8|6257|6261.6|6259.8|6254.7|6252.9|593
1671722400000|2022-12-22 15:20:00|6258.7|6256.9|6254.2|6252.4|6260.4|6258.6|6253.4|6251.2|508
1671722700000|2022-12-22 15:25:00|6254.1|6252.3|6250.3|6248.5|6254.6|6252.8|6249|6247.2|559
1671723000000|2022-12-22 15:30:00|6250.2|6248.4|6249.3|6247.5|6250.8|6248.4|6246.4|6244.5|542
1671723300000|2022-12-22 15:35:00|6249.2|6247.4|6249.5|6247.7|6252.8|6250.4|6247.7|6245.4|551
1671723600000|2022-12-22 15:40:00|6249.3|6247.5|6253.4|6250.4|6254.4|6252.6|6247|6244.3|498
1671723900000|2022-12-22 15:45:00|6253.3|6250.3|6252.7|6250.9|6254.8|6252.8|6247.8|6245.7|541
1671724200000|2022-12-22 15:50:00|6252.6|6250.8|6256.2|6254.4|6257.3|6255.5|6250.8|6248.5|543
1671724500000|2022-12-22 15:55:00|6256.3|6254.5|6255.8|6254|6260.3|6258.5|6255.5|6253.7|479
1671724800000|2022-12-22 16:00:00|6255.7|6253.9|6257.3|6255.5|6257.9|6256.1|6253.5|6251.7|466
1671725100000|2022-12-22 16:05:00|6257.4|6255.6|6256.7|6254.9|6261.2|6259.4|6255.5|6253|388
1671725400000|2022-12-22 16:10:00|6256.8|6255|6255.4|6253.6|6257.6|6255.8|6254.3|6252.5|475
1671725700000|2022-12-22 16:15:00|6255.5|6253.7|6252.7|6250.9|6258|6256|6252.7|6250.9|402
1671726000000|2022-12-22 16:20:00|6252.6|6250.8|6252.6|6250.8|6253.8|6251.4|6251.2|6248.9|325
1671726300000|2022-12-22 16:25:00|6252.7|6250.9|6249.5|6247.7|6254.5|6252.7|6248.3|6246|459
1671726600000|2022-12-22 16:30:00|6249.6|6247.8|6250.7|6248.9|6252.7|6250.9|6248.9|6246.6|510
1671726900000|2022-12-22 16:35:00|6251.2|6249.4|6250|6248.2|6255.2|6253.4|6249.9|6248.1|464
1671727200000|2022-12-22 16:40:00|6249.9|6248.1|6254.3|6252.5|6255.9|6253.7|6249.6|6247.4|487
1671727500000|2022-12-22 16:45:00|6254.4|6252.6|6253|6251.2|6255.7|6253.7|6252.3|6250.2|514
1671727800000|2022-12-22 16:50:00|6252.9|6251.1|6253.5|6251.7|6254.5|6252.7|6252.3|6250.5|399
1671728100000|2022-12-22 16:55:00|6253.4|6251.6|6252.7|6250.9|6254.8|6252.8|6252.1|6250.3|484
1671728400000|2022-12-22 17:00:00|6252.6|6250.8|6249.5|6247.7|6253.6|6251.6|6249.3|6247.5|411
1671728700000|2022-12-22 17:05:00|6249.4|6247.6|6249.2|6247.4|6249.7|6247.7|6247.9|6245.7|247
1671729000000|2022-12-22 17:10:00|6249.1|6247.3|6246.4|6244.6|6249.7|6247.7|6245.5|6243.7|421
1671729300000|2022-12-22 17:15:00|6246.3|6244.5|6249.7|6247.9|6250.1|6248.3|6245.5|6243.7|393
1671729600000|2022-12-22 17:20:00|6249.6|6247.8|6247.7|6245.9|6250.4|6248|6247.3|6245.5|420
1671729900000|2022-12-22 17:25:00|6247.6|6245.8|6246.6|6244.8|6248.6|6246.4|6245.2|6243.4|363
1671730200000|2022-12-22 17:30:00|6247.3|6244.3|6243.9|6242.1|6247.3|6244.7|6243.9|6242|341
1671730500000|2022-12-22 17:35:00|6244|6242.2|6242.6|6240.8|6245.8|6243.8|6241|6239.2|317
1671730800000|2022-12-22 17:40:00|6242.7|6240.9|6244.1|6242.3|6244.1|6242.3|6241.3|6239.3|275
1671731100000|2022-12-22 17:45:00|6244.7|6241.7|6243.4|6241.6|6244.8|6242.5|6242.2|6240.3|227
1671731400000|2022-12-22 17:50:00|6243.5|6241.7|6244.2|6242.4|6245.1|6242.9|6242.8|6240.7|287
1671731700000|2022-12-22 17:55:00|6244.1|6242.3|6243.8|6240.8|6244.3|6242.3|6242.3|6240.4|194
1671732000000|2022-12-22 18:00:00|6244|6241|6239.9|6238.1|6244|6241.1|6239.5|6237.7|356
1671732300000|2022-12-22 18:05:00|6240|6238.2|6240.1|6238.3|6242.2|6239.5|6239.7|6237.4|208
1671732600000|2022-12-22 18:10:00|6240|6238.2|6240.6|6238.8|6242.2|6239.8|6239.8|6237.6|244
1671732900000|2022-12-22 18:15:00|6240.7|6238.9|6239.9|6238.1|6241.8|6239.8|6239.5|6237.7|294
1671733200000|2022-12-22 18:20:00|6239.7|6237.9|6239.2|6237.4|6239.9|6238.1|6237.3|6235.5|316
1671733500000|2022-12-22 18:25:00|6239.3|6237.5|6240|6238.2|6240.5|6238.7|6238.5|6236|261
1671733800000|2022-12-22 18:30:00|6240.1|6238.3|6241.9|6240.1|6242.1|6240.3|6239.9|6238.1|256
1671734100000|2022-12-22 18:35:00|6241.8|6240|6245.8|6244|6246.1|6244.1|6241.8|6240|221
1671734400000|2022-12-22 18:40:00|6245.9|6244.1|6243.8|6242|6245.9|6244.1|6243.2|6241.4|221
1671734700000|2022-12-22 18:45:00|6243.7|6241.9|6239.4|6237.6|6243.8|6242|6238|6236.2|269
1671735000000|2022-12-22 18:50:00|6239.3|6237.5|6239.2|6237.4|6239.9|6238.1|6236.8|6235|238
1671735300000|2022-12-22 18:55:00|6239.3|6237.5|6237.4|6235.6|6239.8|6238|6236.2|6234.4|190
1671735600000|2022-12-22 19:00:00|6237.3|6235.5|6236.4|6234.6|6240.7|6238.9|6236.4|6234.6|271
1671735900000|2022-12-22 19:05:00|6236.5|6234.7|6241.2|6238.2|6242.8|6241|6235.8|6233.5|293
1671736200000|2022-12-22 19:10:00|6241.1|6238.1|6242|6240.2|6243.4|6241.6|6240.7|6238.1|288
1671736500000|2022-12-22 19:15:00|6241.9|6240.1|6235.2|6233.4|6242|6240.2|6234.5|6232.7|309
1671736800000|2022-12-22 19:20:00|6235.3|6233.5|6233.7|6231.9|6235.8|6234|6231.6|6229.8|329
1671737100000|2022-12-22 19:25:00|6234.2|6231.2|6238.4|6236.6|6238.5|6236.7|6233.9|6231.2|371
1671737400000|2022-12-22 19:30:00|6238.5|6236.7|6238|6236.2|6240|6238.2|6237.7|6235.9|340
1671737700000|2022-12-22 19:35:00|6237.9|6236.1|6237|6235.2|6238.9|6237.1|6235.9|6233.9|345
1671738000000|2022-12-22 19:40:00|6237.1|6235.3|6237.7|6235.9|6238.2|6236.4|6235.5|6233.7|339
1671738300000|2022-12-22 19:45:00|6237.8|6236|6239.3|6237.5|6239.4|6237.6|6237.7|6235.8|293
1671738600000|2022-12-22 19:50:00|6239.4|6237.6|6243.9|6242.1|6244.5|6242.7|6238|6236.2|468
1671738900000|2022-12-22 19:55:00|6243.8|6242|6241.8|6240|6247.5|6245.7|6241.6|6239.8|441
1671739200000|2022-12-22 20:00:00|6241.7|6239.9|6244.5|6242.7|6245|6243.2|6241.7|6239.9|359
1671739500000|2022-12-22 20:05:00|6244.4|6242.6|6250.1|6248.3|6251|6249.2|6244.4|6242.6|448
1671739800000|2022-12-22 20:10:00|6250.2|6248.4|6247.9|6244.9|6250.2|6248.4|6247.1|6244.7|398
1671740100000|2022-12-22 20:15:00|6247.8|6244.8|6254|6252.2|6254.6|6252.5|6246.9|6244.5|382
1671740400000|2022-12-22 20:20:00|6254.1|6252.3|6256.1|6253.1|6257.3|6254.7|6252.5|6250.2|342
1671740700000|2022-12-22 20:25:00|6255.9|6252.9|6255.1|6253.3|6257.9|6255.5|6254.9|6252.7|371
1671741000000|2022-12-22 20:30:00|6255.2|6253.4|6254.1|6252.3|6257.7|6255.6|6254|6251.6|382
1671741300000|2022-12-22 20:35:00|6254.7|6251.7|6252.4|6250.6|6255.2|6252.9|6251.1|6248.7|371
1671741600000|2022-12-22 20:40:00|6252.3|6250.5|6252.1|6249.1|6253.3|6250.6|6249.8|6247.6|439
1671741900000|2022-12-22 20:45:00|6251.7|6248.7|6253.1|6250.1|6253.2|6250.2|6250.5|6248|360
1671742200000|2022-12-22 20:50:00|6253.6|6250.6|6256.8|6255|6257.5|6255.3|6251.8|6249.2|464
1671742500000|2022-12-22 20:55:00|6256.7|6254.9|6256.3|6253.3|6257.4|6254.9|6253.5|6251.1|455
1671742800000|2022-12-22 21:00:00|6256.4|6253.4|6251.2|6249.4|6257.3|6254.8|6251.1|6248.6|342
1671743100000|2022-12-22 21:05:00|6250.8|6249|6248|6245|6251.5|6249.1|6246.8|6244.3|263
1671743400000|2022-12-22 21:10:00|6247.9|6244.9|6248.2|6245.2|6248.7|6246|6247.3|6244.6|234
1671743700000|2022-12-22 21:15:00|6248.3|6245.3|6250.8|6247.8|6251.1|6248.1|6247.7|6245.2|223
1671744000000|2022-12-22 21:20:00|6250.7|6247.7|6247.7|6244.7|6250.8|6247.8|6247|6244.6|72
1671744300000|2022-12-22 21:25:00|6247.8|6244.8|6250.9|6247.9|6251.3|6248.3|6246.8|6244.4|145
1671744600000|2022-12-22 21:30:00|6250.8|6247.8|6250.5|6247.5|6250.8|6247.8|6250.1|6247.1|109
1671744900000|2022-12-22 21:35:00|6250.6|6247.6|6250.7|6247.7|6251.4|6248.6|6250.1|6247.4|129
1671745200000|2022-12-22 21:40:00|6250.6|6247.6|6250.3|6247.3|6251.4|6248.4|6249.7|6246.7|184
1671745500000|2022-12-22 21:45:00|6250.4|6247.4|6249.4|6246.4|6250.8|6247.8|6249|6246|130
1671745800000|2022-12-22 21:50:00|6249.6|6246.6|6249.4|6246.4|6249.7|6246.7|6248.4|6245.4|164
1671746100000|2022-12-22 21:55:00|6249.5|6246.5|6254.7|6250.7|6254.7|6250.7|6248.6|6245.6|177
1671746400000|2022-12-22 22:00:00|6252.8|6248.8|6248.1|6244.1|6252.8|6248.8|6247.3|6243.3|6
1671746700000|2022-12-22 22:05:00|6247|6243|6251.7|6247.7|6251.9|6247.9|6247|6243|31
1671747000000|2022-12-22 22:10:00|6251.3|6247.3|6249.6|6245.6|6251.9|6247.9|6248.8|6244.8|52
1671747300000|2022-12-22 22:15:00|6250.5|6246.5|6249.1|6245.1|6251.8|6247.8|6248.2|6244.2|40
1671747600000|2022-12-22 22:20:00|6248.4|6244.4|6250|6246|6251.8|6247.8|6247.2|6243.2|49
1671747900000|2022-12-22 22:25:00|6249.9|6245.9|6249.7|6245.7|6250.8|6246.8|6246|6242|53
1671748200000|2022-12-22 22:30:00|6249.6|6245.6|6249|6245|6252.4|6248.4|6246|6242|147
1671748500000|2022-12-22 22:35:00|6249.1|6245.1|6247.1|6243.1|6251|6247|6246.2|6242.2|199
1671748800000|2022-12-22 22:40:00|6247.2|6243.2|6248.9|6244.9|6250.8|6246.8|6247.2|6243.2|173
1671749100000|2022-12-22 22:45:00|6249.3|6245.3|6251.1|6247.1|6253.6|6249.6|6249.3|6245.3|112
1671749400000|2022-12-22 22:50:00|6251.4|6247.4|6253.8|6249.8|6254.6|6250.6|6251.4|6247.4|104
1671749700000|2022-12-22 22:55:00|6253.9|6249.9|6245.2|6241.2|6254.7|6250.7|6243.9|6239.9|218
1671750000000|2022-12-22 23:00:00|6245.1|6241.1|6248.3|6244.3|6249.7|6245.7|6243.9|6239.9|313
1671750300000|2022-12-22 23:05:00|6248.6|6244.6|6248.7|6244.7|6250.5|6246.5|6247.2|6243.2|459
1671750600000|2022-12-22 23:10:00|6248.1|6244.4|6248.3|6245.3|6250.8|6246.8|6247.8|6243.8|215
1671750900000|2022-12-22 23:15:00|6248.4|6245.4|6251.3|6247.3|6252.1|6248.1|6248.4|6245.4|769
1671751200000|2022-12-22 23:20:00|6251.5|6247.5|6251.2|6247.2|6252.9|6248.9|6250.3|6246.7|941
1671751500000|2022-12-22 23:25:00|6251.5|6247.5|6251.8|6247.8|6253.1|6249.1|6250.6|6246.6|906
1671751800000|2022-12-22 23:30:00|6251.9|6247.9|6251.5|6248.5|6254.2|6250.2|6250.9|6247.7|693
1671752100000|2022-12-22 23:35:00|6251.7|6248.4|6249.8|6246.8|6252|6249|6249.1|6246.1|345
1671752400000|2022-12-22 23:40:00|6249.7|6246.7|6249.9|6246.9|6250.2|6247.2|6248.7|6245.7|274
1671752700000|2022-12-22 23:45:00|6249.7|6246.7|6251.6|6248.6|6252|6249|6249.4|6246.7|264
1671753000000|2022-12-22 23:50:00|6251.5|6248.5|6251|6248|6252.6|6249.6|6250.4|6248|279
1671753300000|2022-12-22 23:55:00|6251.1|6248.1|6252.1|6249.1|6253.6|6250.6|6251.1|6248.1|360
1671753600000|2022-12-23 00:00:00|6252.3|6249.3|6251.2|6248.2|6253.4|6250.4|6250.6|6247.6|468
1671753900000|2022-12-23 00:05:00|6251.3|6248.3|6250.8|6247.8|6251.8|6248.8|6250.1|6247.1|277
1671754200000|2022-12-23 00:10:00|6250.6|6247.6|6252.2|6249.2|6252.2|6249.6|6249.4|6246.8|403
1671754500000|2022-12-23 00:15:00|6252|6249|6255.3|6253.5|6256.4|6253.9|6251.9|6248.9|288
1671754800000|2022-12-23 00:20:00|6255.4|6253.6|6251.2|6248.2|6255.9|6253.7|6251.1|6248.1|327
1671755100000|2022-12-23 00:25:00|6251.3|6248.3|6248.8|6247|6251.6|6249.2|6248.7|6246.5|181
1671755400000|2022-12-23 00:30:00|6248.9|6247.1|6249|6247.2|6250.2|6247.8|6248.6|6246.1|297
1671755700000|2022-12-23 00:35:00|6249.1|6247.3|6249.3|6246.3|6250.1|6247.7|6248.4|6245.9|424
1671756000000|2022-12-23 00:40:00|6249.2|6246.2|6245.4|6242.4|6249.4|6246.9|6244.8|6242.4|224
1671756300000|2022-12-23 00:45:00|6245.8|6242.8|6243.5|6240.5|6246.3|6243.6|6242.9|6240.4|261
1671756600000|2022-12-23 00:50:00|6243.4|6240.4|6238|6235|6243.5|6240.8|6234.9|6232.8|383
1671756900000|2022-12-23 00:55:00|6237.1|6235.3|6241.3|6239.5|6242.2|6239.8|6234.6|6232.2|452
1671757200000|2022-12-23 01:00:00|6241.6|6239.8|6243|6240|6244.9|6243.1|6239.8|6237.8|515
1671757500000|2022-12-23 01:05:00|6243.1|6240.1|6244.6|6242.8|6244.6|6242.8|6238.9|6236.1|457
1671757800000|2022-12-23 01:10:00|6244.5|6242.7|6248.1|6246.3|6248.9|6246.6|6244.1|6242.3|337
1671758100000|2022-12-23 01:15:00|6248|6246.2|6251.2|6249.4|6252.2|6250.4|6246.6|6244.8|342
1671758400000|2022-12-23 01:20:00|6251.1|6249.3|6249.6|6246.6|6252.2|6249.8|6247.5|6245.2|367
1671758700000|2022-12-23 01:25:00|6249.5|6247.7|6251.1|6249.3|6252.2|6249.9|6249.5|6247.3|353
1671759000000|2022-12-23 01:30:00|6251.2|6249.4|6250.7|6248.9|6255.5|6253.1|6247.5|6245.3|520
1671759300000|2022-12-23 01:35:00|6250.8|6249|6247.8|6244.8|6253.6|6251.6|6246.3|6243.9|540
1671759600000|2022-12-23 01:40:00|6247.9|6244.9|6253.7|6251.9|6254.1|6252.2|6246.4|6244.2|555
1671759900000|2022-12-23 01:45:00|6254|6252.2|6255.7|6253.9|6257.2|6254.9|6253.4|6251|607
1671760200000|2022-12-23 01:50:00|6255.6|6253.8|6258.5|6255.5|6259|6256.4|6255.1|6252.7|474
1671760500000|2022-12-23 01:55:00|6258.4|6255.4|6258.3|6255.3|6259.7|6257.5|6256.7|6254.6|479
1671760800000|2022-12-23 02:00:00|6258.8|6255.8|6257.3|6255.5|6259.8|6257.6|6257.2|6254.8|387
1671761100000|2022-12-23 02:05:00|6257.4|6255.6|6263.2|6260.2|6263.2|6260.7|6257.2|6254.8|381
1671761400000|2022-12-23 02:10:00|6263.1|6260.1|6261.7|6259.9|6263.5|6261.3|6260.2|6258.1|539
1671761700000|2022-12-23 02:15:00|6261.9|6260.1|6265|6263.2|6268.3|6266|6261.2|6259.1|419
1671762000000|2022-12-23 02:20:00|6264.9|6263.1|6269.3|6267.5|6273.1|6270.5|6263.8|6261.4|439
1671762300000|2022-12-23 02:25:00|6269.2|6267.4|6269.4|6267.6|6271.4|6268.9|6268.1|6265.5|548
1671762600000|2022-12-23 02:30:00|6269.3|6267.5|6272.1|6270.3|6273.2|6271.3|6269.3|6267.5|462
1671762900000|2022-12-23 02:35:00|6272|6270.2|6270.7|6267.7|6272.1|6270.3|6268.4|6265.6|486
1671763200000|2022-12-23 02:40:00|6270.8|6267.8|6278.5|6275.5|6282.9|6279.9|6270|6267.4|429
1671763500000|2022-12-23 02:45:00|6278.4|6275.4|6275.1|6273.3|6282.1|6279.7|6274.8|6272.8|448
1671763800000|2022-12-23 02:50:00|6275|6273.2|6271.2|6269.4|6275.7|6273.9|6270.5|6268.2|433
1671764100000|2022-12-23 02:55:00|6271.1|6269.3|6272.8|6271|6273.6|6271.2|6267.6|6265.8|391
1671764400000|2022-12-23 03:00:00|6272.9|6271.1|6273.9|6272.1|6274.5|6272.7|6270.5|6268.1|355
1671764700000|2022-12-23 03:05:00|6274|6272.2|6274.9|6273.1|6275.5|6273.3|6271.3|6269|375
1671765000000|2022-12-23 03:10:00|6274.8|6273|6276.3|6274.5|6276.8|6274.7|6273.8|6271.4|347
1671765300000|2022-12-23 03:15:00|6276.4|6274.6|6276.6|6273.6|6277.8|6275.4|6275.2|6272.9|342
1671765600000|2022-12-23 03:20:00|6276.5|6273.5|6280.1|6277.1|6280.1|6277.8|6275.4|6272.9|326
1671765900000|2022-12-23 03:25:00|6279.6|6277.8|6277.1|6274.1|6279.9|6278.1|6275.9|6273.5|323
1671766200000|2022-12-23 03:30:00|6277.2|6274.2|6275.1|6272.1|6277.4|6274.6|6272.9|6270.8|342
1671766500000|2022-12-23 03:35:00|6275.2|6272.2|6273.3|6270.3|6275.2|6272.2|6271.4|6269.1|252
1671766800000|2022-12-23 03:40:00|6273.4|6270.4|6271.8|6270|6274|6271.6|6271.6|6269.2|187
1671767100000|2022-12-23 03:45:00|6271.9|6270.1|6274.8|6271.8|6275|6272.6|6271.9|6270.1|228
1671767400000|2022-12-23 03:50:00|6273.9|6272.1|6274.3|6272.5|6275.3|6272.7|6273.4|6270.9|193
1671767700000|2022-12-23 03:55:00|6274|6272.2|6277.9|6276.1|6278.5|6276.3|6273.6|6271.3|217
1671768000000|2022-12-23 04:00:00|6278|6276.2|6279.3|6277.5|6280|6277.6|6277.8|6275.9|256
1671768300000|2022-12-23 04:05:00|6279.4|6277.6|6278.6|6276.8|6280.6|6278.8|6278.5|6276.6|253
1671768600000|2022-12-23 04:10:00|6278.7|6276.9|6278.2|6276.4|6280|6277.5|6278.1|6276.3|232
1671768900000|2022-12-23 04:15:00|6278.1|6276.3|6278.6|6276.8|6279.6|6277.8|6278|6276|203
1671769200000|2022-12-23 04:20:00|6278.7|6276.9|6279|6276|6280.7|6278.6|6278|6275.9|232
1671769500000|2022-12-23 04:25:00|6279.1|6276.1|6278.2|6276.4|6280.6|6278.2|6278.2|6275.9|277
1671769800000|2022-12-23 04:30:00|6278.7|6276.9|6278.6|6276.8|6279.6|6277.7|6277.9|6275.9|237
1671770100000|2022-12-23 04:35:00|6278.5|6276.7|6277.2|6275.4|6280.2|6278|6275.9|6274.1|268
1671770400000|2022-12-23 04:40:00|6277.3|6275.5|6277.4|6275.6|6279.6|6277.2|6276.3|6274.5|247
1671770700000|2022-12-23 04:45:00|6277.6|6275.8|6277.7|6274.7|6279|6276.6|6276.8|6274.4|296
1671771000000|2022-12-23 04:50:00|6277.6|6274.6|6275.8|6272.8|6279|6277.1|6274.7|6272.3|276
1671771300000|2022-12-23 04:55:00|6275.9|6272.9|6276.3|6273.3|6276.9|6274.4|6273.5|6270.5|283
1671771600000|2022-12-23 05:00:00|6276.4|6273.4|6275.9|6274.1|6277.7|6275.8|6275.5|6273|331
1671771900000|2022-12-23 05:05:00|6276.1|6273.1|6276.5|6273.5|6277.2|6274.8|6275.3|6272.8|256
1671772200000|2022-12-23 05:10:00|6275.7|6273.9|6271.7|6268.7|6277.2|6275.1|6271.1|6268.7|226
1671772500000|2022-12-23 05:15:00|6271.6|6268.6|6272.8|6269.8|6274.5|6272.1|6271.2|6268.6|300
1671772800000|2022-12-23 05:20:00|6272.9|6269.9|6272.5|6270.7|6273.7|6271.4|6271.6|6268.9|237
1671773100000|2022-12-23 05:25:00|6272.4|6270.6|6276.2|6273.2|6276.2|6274.1|6272|6269.6|250
1671773400000|2022-12-23 05:30:00|6275.4|6273.6|6275.4|6273.6|6276.7|6274.9|6274.2|6271.9|274
1671773700000|2022-12-23 05:35:00|6275.3|6273.5|6275.4|6273.6|6277.6|6275.2|6274.6|6272.4|293
1671774000000|2022-12-23 05:40:00|6276.1|6273.1|6280.1|6278.3|6280.6|6278.4|6275.9|6273.1|247
1671774300000|2022-12-23 05:45:00|6280.2|6278.4|6278.2|6275.2|6280.6|6278.4|6277.5|6275.2|308
1671774600000|2022-12-23 05:50:00|6277.9|6276.1|6279.1|6276.1|6280|6277.2|6277.8|6275.5|212
1671774900000|2022-12-23 05:55:00|6279.2|6276.2|6278|6275|6279.7|6277.2|6277.3|6274.9|262
1671775200000|2022-12-23 06:00:00|6277.4|6275.6|6282.9|6281.1|6282.9|6281.1|6276.2|6273.9|343
1671775500000|2022-12-23 06:05:00|6283.1|6281.3|6282.3|6280.5|6285.3|6283.5|6282.3|6279.8|330
1671775800000|2022-12-23 06:10:00|6281.6|6279.8|6280.4|6278.6|6282.8|6280.6|6280.1|6278.1|359
1671776100000|2022-12-23 06:15:00|6280.3|6278.5|6279|6277.2|6281.6|6279.2|6278.7|6276.6|268
1671776400000|2022-12-23 06:20:00|6278.9|6277.1|6278.7|6275.7|6280.7|6278.3|6277.7|6275.6|251
1671776700000|2022-12-23 06:25:00|6278.8|6275.8|6278.3|6276.5|6280.4|6278.6|6277.5|6274.9|288
1671777000000|2022-12-23 06:30:00|6279|6276|6281.5|6279.7|6282.3|6280.1|6278|6275.9|267
1671777300000|2022-12-23 06:35:00|6281.6|6279.8|6282.8|6279.8|6283.3|6281.1|6281.4|6279|200
1671777600000|2022-12-23 06:40:00|6282.9|6279.9|6285.5|6283.7|6286|6283.9|6282.6|6279.8|159
1671777900000|2022-12-23 06:45:00|6285.4|6283.6|6285.7|6282.7|6286.1|6284|6284.1|6281.5|199
1671778200000|2022-12-23 06:50:00|6285.6|6282.6|6288.2|6286.4|6289.8|6287.6|6284.9|6282.6|386
1671778500000|2022-12-23 06:55:00|6288.4|6286.6|6285.8|6284|6289.9|6287.6|6285.2|6283.2|356
1671778800000|2022-12-23 07:00:00|6286.4|6284.6|6289.4|6287.6|6290|6287.6|6285.7|6283.9|416
1671779100000|2022-12-23 07:05:00|6289.3|6287.5|6286.5|6283.5|6289.5|6287.7|6284.5|6282.7|308
1671779400000|2022-12-23 07:10:00|6286.4|6283.4|6283.3|6281.5|6286.4|6283.6|6282.9|6280.9|319
1671779700000|2022-12-23 07:15:00|6283.9|6282.1|6281.9|6280.1|6285|6283.1|6280.9|6278.8|252
1671780000000|2022-12-23 07:20:00|6282|6280.2|6284.4|6282.6|6285.7|6283.5|6281.9|6279.6|297
1671780300000|2022-12-23 07:25:00|6284.3|6282.5|6282.8|6281|6285.3|6283.5|6282.7|6280.7|337
1671780600000|2022-12-23 07:30:00|6282.9|6281.1|6289.4|6287.6|6289.8|6287.7|6281.9|6280.1|366
1671780900000|2022-12-23 07:35:00|6289.8|6288|6292.7|6290.9|6293.1|6291.3|6289.4|6287.5|317
1671781200000|2022-12-23 07:40:00|6292.8|6291|6295|6293.2|6297.3|6295.5|6291.6|6289.8|352
1671781500000|2022-12-23 07:45:00|6295.1|6293.3|6292.6|6290.8|6296|6294.2|6292.1|6290.3|333
1671781800000|2022-12-23 07:50:00|6292.5|6290.7|6290.7|6288.9|6292.9|6291.1|6288.1|6286.3|353
1671782100000|2022-12-23 07:55:00|6290.4|6288.6|6286.6|6284.8|6290.9|6288.9|6286|6284.2|333
1671782400000|2022-12-23 08:00:00|6286.5|6284.7|6288|6286.2|6288.8|6287|6283.6|6281.8|376
1671782700000|2022-12-23 08:05:00|6288.1|6286.3|6280.7|6278.9|6288.3|6286.5|6280.5|6278.5|483
1671783000000|2022-12-23 08:10:00|6280.6|6278.8|6278.8|6277|6281.8|6280|6277.2|6275.1|431
1671783300000|2022-12-23 08:15:00|6278.7|6276.9|6277.8|6276|6279.1|6277.3|6275.6|6273.8|400
1671783600000|2022-12-23 08:20:00|6277.9|6276.1|6275.8|6274|6278.3|6276.5|6274.5|6272.6|331
1671783900000|2022-12-23 08:25:00|6275.7|6273.9|6272.8|6271|6275.8|6274|6272.6|6270.8|344
1671784200000|2022-12-23 08:30:00|6272.7|6270.9|6275.9|6274.1|6276.6|6274.8|6270.9|6269.1|377
1671784500000|2022-12-23 08:35:00|6276|6274.2|6280.8|6279|6281.4|6279.6|6275.3|6273.5|407
1671784800000|2022-12-23 08:40:00|6280.9|6279.1|6283|6281.2|6283.7|6281.9|6280.4|6278.6|301
1671785100000|2022-12-23 08:45:00|6283.1|6281.3|6280.8|6279|6285.3|6283.5|6279.8|6278|331
1671785400000|2022-12-23 08:50:00|6280.9|6279.1|6282.1|6280.3|6282.9|6281.1|6280.3|6278.5|306
1671785700000|2022-12-23 08:55:00|6282.3|6280.5|6278.8|6277|6283.4|6281.6|6278.3|6276.5|391
1671786000000|2022-12-23 09:00:00|6278.9|6277.1|6274.5|6272.7|6279.9|6278.1|6273.3|6271.5|405
1671786300000|2022-12-23 09:05:00|6274.3|6272.5|6280.7|6278.9|6281.3|6279|6274.2|6272.4|424
1671786600000|2022-12-23 09:10:00|6280.5|6278.7|6278.6|6276.8|6281.7|6279.4|6278.5|6276.7|393
1671786900000|2022-12-23 09:15:00|6278.5|6276.7|6279.6|6277.8|6281.4|6279.1|6277.4|6275.5|395
1671787200000|2022-12-23 09:20:00|6279.3|6277.5|6281.1|6279.3|6281.2|6279.4|6277.8|6276|358
1671787500000|2022-12-23 09:25:00|6281.2|6279.4|6274.7|6272.9|6281.8|6279.5|6273.1|6271.3|339
1671787800000|2022-12-23 09:30:00|6274.6|6272.8|6277.9|6276.1|6279.2|6277.4|6274.5|6272.7|317
1671788100000|2022-12-23 09:35:00|6277.6|6275.8|6280.4|6278.6|6280.9|6278.8|6277.6|6275.8|291
1671788400000|2022-12-23 09:40:00|6280.3|6278.5|6281.7|6279.9|6282|6280.2|6280|6277.9|280
1671788700000|2022-12-23 09:45:00|6281.8|6280|6284|6282.2|6284.8|6283|6281.7|6279.9|313
1671789000000|2022-12-23 09:50:00|6283.9|6282.1|6288.3|6286.5|6289.6|6287.2|6283.7|6281.4|359
1671789300000|2022-12-23 09:55:00|6288.5|6286.7|6287.8|6286|6289.1|6287.3|6286.8|6285|284
1671789600000|2022-12-23 10:00:00|6287.9|6286.1|6285.4|6283.6|6288.8|6287|6285.2|6283.4|314
1671789900000|2022-12-23 10:05:00|6285.2|6283.4|6289.3|6287.5|6289.5|6287.7|6285|6283.2|316
1671790200000|2022-12-23 10:10:00|6289.2|6287.4|6289.8|6288|6290.2|6288.4|6288.6|6286.6|337
1671790500000|2022-12-23 10:15:00|6290|6288.2|6293.9|6292.1|6294|6292.2|6289.9|6288.1|283
1671790800000|2022-12-23 10:20:00|6294.6|6291.6|6295|6293.2|6295.6|6293.8|6291.9|6289.7|321
1671791100000|2022-12-23 10:25:00|6295.1|6293.3|6298.6|6296.8|6299.5|6297.7|6295|6293.1|322
1671791400000|2022-12-23 10:30:00|6298.8|6297|6303|6301.2|6303.6|6301.8|6298.3|6296|321
1671791700000|2022-12-23 10:35:00|6302.8|6301|6297.7|6295.9|6304.2|6302.2|6297.5|6295.1|274
1671792000000|2022-12-23 10:40:00|6297.6|6295.8|6298.5|6296.7|6299|6297.2|6296.6|6294.2|234
1671792300000|2022-12-23 10:45:00|6298.4|6296.6|6299|6297.2|6299.5|6297.7|6298.2|6296.4|191
1671792600000|2022-12-23 10:50:00|6299.2|6297.4|6301.5|6299.7|6303.8|6302|6298.9|6297.1|289
1671792900000|2022-12-23 10:55:00|6301.6|6299.8|6301.1|6299.3|6302.6|6300.8|6300|6298.2|268
1671793200000|2022-12-23 11:00:00|6301|6299.2|6304.8|6303|6305.3|6303.5|6300.7|6298.9|252
1671793500000|2022-12-23 11:05:00|6304.7|6302.9|6302.1|6300.3|6305.6|6303.8|6301.9|6300.1|212
1671793800000|2022-12-23 11:10:00|6302|6300.2|6303.2|6301.4|6304.3|6302.5|6302|6300.2|227
1671794100000|2022-12-23 11:15:00|6303.1|6301.3|6297.9|6296.1|6303.4|6301.6|6297.9|6296.1|232
1671794400000|2022-12-23 11:20:00|6297.8|6296|6299|6297.2|6300.2|6298.4|6297.3|6295.3|247
1671794700000|2022-12-23 11:25:00|6298.9|6297.1|6300.7|6298.9|6301.7|6299.9|6298.5|6296.7|279
1671795000000|2022-12-23 11:30:00|6300.6|6298.8|6300.4|6298.6|6301.8|6299.6|6299.4|6297.6|265
1671795300000|2022-12-23 11:35:00|6300.5|6298.7|6297.8|6296|6301.8|6300|6297.8|6296|267
1671795600000|2022-12-23 11:40:00|6297.5|6295.7|6294.9|6293.1|6297.9|6296.1|6294.5|6292.7|292
1671795900000|2022-12-23 11:45:00|6295|6293.2|6294.8|6293|6297.1|6295.3|6293.3|6291.5|277
1671796200000|2022-12-23 11:50:00|6294.7|6292.9|6294.4|6292.6|6295.2|6293.4|6293.9|6292.1|258
1671796500000|2022-12-23 11:55:00|6294.3|6292.5|6293.8|6292|6295.1|6293.3|6291.2|6289.4|348
1671796800000|2022-12-23 12:00:00|6293.3|6291.5|6290.5|6288.7|6293.7|6291.9|6289.2|6287.4|387
1671797100000|2022-12-23 12:05:00|6290.2|6288.4|6287.6|6285.8|6290.3|6288.5|6286.4|6284.6|316
1671797400000|2022-12-23 12:10:00|6287.7|6285.9|6286.7|6284.9|6289.8|6288|6286.6|6284.8|208
1671797700000|2022-12-23 12:15:00|6286.8|6285|6285.1|6283.3|6288.4|6286.6|6284.5|6282.7|246
1671798000000|2022-12-23 12:20:00|6285|6283.2|6284.3|6282.5|6287.4|6285.6|6284.2|6282.4|209
1671798300000|2022-12-23 12:25:00|6284.2|6282.4|6285.4|6283.6|6285.7|6283.9|6282.5|6280.3|222
1671798600000|2022-12-23 12:30:00|6285.6|6283.8|6284.7|6282.9|6287.6|6285.8|6282.9|6280.6|201
1671798900000|2022-12-23 12:35:00|6284.5|6282.7|6285.6|6283.8|6285.9|6284.1|6282.9|6281.1|203
1671799200000|2022-12-23 12:40:00|6285.7|6283.9|6285.3|6283.5|6286.5|6284.7|6283.6|6281.8|300
1671799500000|2022-12-23 12:45:00|6285.2|6283.4|6285.7|6283.9|6288.1|6285.7|6284.8|6283|352
1671799800000|2022-12-23 12:50:00|6285.6|6283.8|6287.9|6286.1|6288.1|6286.3|6285.6|6283.8|284
1671800100000|2022-12-23 12:55:00|6287.8|6286|6286.3|6284.5|6288.4|6286.6|6286.3|6284.4|290
1671800400000|2022-12-23 13:00:00|6286.4|6284.6|6289|6287.2|6289.6|6287.4|6286.4|6284.4|426
1671800700000|2022-12-23 13:05:00|6288.9|6287.1|6288.5|6285.5|6290.9|6288.4|6286.9|6284.8|337
1671801000000|2022-12-23 13:10:00|6287.1|6285.3|6291.4|6289.6|6291.8|6290|6286.9|6285.1|321
1671801300000|2022-12-23 13:15:00|6291.3|6289.5|6288.7|6286.9|6293.5|6291.4|6288|6286.2|386
1671801600000|2022-12-23 13:20:00|6288.5|6286.7|6289.7|6287.9|6290.1|6288.1|6285.7|6283.9|431
1671801900000|2022-12-23 13:25:00|6289|6287.2|6287.3|6283.3|6292.7|6289.5|6286.1|6283|354
1671802200000|2022-12-23 13:30:00|6286.3|6282.3|6273.3|6270.3|6293.5|6289.5|6269.5|6267.2|918
1671802500000|2022-12-23 13:35:00|6273.5|6270.5|6291.6|6288.6|6297.2|6294.8|6267.7|6265.3|855
1671802800000|2022-12-23 13:40:00|6291.5|6288.5|6296.8|6295|6301.2|6298.9|6288.3|6285.9|787
1671803100000|2022-12-23 13:45:00|6297.4|6294.4|6295.9|6292.9|6300.2|6297.8|6295.3|6292.8|689
1671803400000|2022-12-23 13:50:00|6296|6293|6284.6|6281.6|6299.1|6296.1|6283.2|6280.5|694
1671803700000|2022-12-23 13:55:00|6284|6282.2|6282.8|6279.8|6285.3|6282.3|6277.8|6275.4|625
1671804000000|2022-12-23 14:00:00|6282.1|6280.3|6276.2|6273.2|6285.9|6283.9|6275.6|6273|641
1671804300000|2022-12-23 14:05:00|6276.1|6273.1|6276.2|6274.4|6281.4|6279.4|6274.7|6272.3|686
1671804600000|2022-12-23 14:10:00|6276.5|6274.7|6272.9|6271.1|6276.5|6274.7|6271.6|6269.4|658
1671804900000|2022-12-23 14:15:00|6273|6271.2|6269.5|6267.7|6275.8|6273.8|6268.8|6266.7|617
1671805200000|2022-12-23 14:20:00|6269.6|6267.8|6272.6|6270.8|6273.8|6271.8|6268.9|6266.9|640
1671805500000|2022-12-23 14:25:00|6272.7|6269.7|6272.9|6269.9|6276.8|6274.3|6271.9|6269.6|523
1671805800000|2022-12-23 14:30:00|6273|6270|6276.1|6273.1|6281.9|6279.9|6271.2|6268.4|807
1671806100000|2022-12-23 14:35:00|6276.2|6273.2|6271.7|6268.7|6277.2|6274.9|6269.8|6267.7|703
1671806400000|2022-12-23 14:40:00|6271.5|6268.5|6278.1|6276.3|6280.4|6277.9|6268.1|6266.1|670
1671806700000|2022-12-23 14:45:00|6278.2|6276.4|6277.8|6276|6281.2|6278.9|6275.2|6272.9|606
1671807000000|2022-12-23 14:50:00|6278|6276.2|6276.8|6275|6280.1|6278|6274|6272.2|563
1671807300000|2022-12-23 14:55:00|6276.9|6275.1|6288.1|6284.1|6289.1|6286.1|6275.1|6273.1|588
1671807600000|2022-12-23 15:00:00|6285.5|6281.5|6278.9|6275.9|6291.1|6288.1|6277.5|6274.5|850
1671807900000|2022-12-23 15:05:00|6278.6|6275.6|6282.3|6279.3|6285.3|6282.3|6275.1|6272.1|759
1671808200000|2022-12-23 15:10:00|6282|6279|6284.7|6281.7|6286|6283|6281|6278|622
1671808500000|2022-12-23 15:15:00|6284.8|6281.8|6289.5|6286.5|6290.5|6287.5|6282.2|6279.2|642
1671808800000|2022-12-23 15:20:00|6289.6|6286.6|6290.2|6287.2|6292|6289.6|6285.6|6282.6|577
1671809100000|2022-12-23 15:25:00|6290.1|6287.1|6287.3|6284.3|6290.3|6287.7|6284.9|6281.9|539
1671809400000|2022-12-23 15:30:00|6287.4|6284.4|6292.7|6289.7|6293.3|6290.7|6287|6284|624
1671809700000|2022-12-23 15:35:00|6292.9|6289.9|6297|6294|6298.4|6295.9|6291.3|6289|618
1671810000000|2022-12-23 15:40:00|6297.1|6294.1|6291.6|6288.6|6297.2|6294.2|6291.6|6288.6|549
1671810300000|2022-12-23 15:45:00|6291.5|6288.5|6290|6287|6291.7|6289.1|6288.1|6285.1|565
1671810600000|2022-12-23 15:50:00|6290.1|6287.1|6287.6|6284.6|6290.1|6287.2|6285.7|6283.2|551
1671810900000|2022-12-23 15:55:00|6286.5|6283.5|6288.8|6287|6291.1|6288.9|6285.6|6283.1|580
1671811200000|2022-12-23 16:00:00|6288.7|6286.9|6288.6|6285.6|6289.7|6287.9|6285|6282.9|478
1671811500000|2022-12-23 16:05:00|6288.7|6285.7|6289.4|6286.4|6289.8|6287.2|6285.8|6283.4|497
1671811800000|2022-12-23 16:10:00|6289|6287.2|6293.3|6291.5|6295.7|6293.3|6289|6286.2|501
1671812100000|2022-12-23 16:15:00|6293.4|6291.6|6294.5|6291.5|6295.1|6292.1|6291.1|6288.3|552
1671812400000|2022-12-23 16:20:00|6294.6|6291.6|6295.6|6292.6|6296.8|6294.2|6293.7|6290.7|458
1671812700000|2022-12-23 16:25:00|6295.5|6292.5|6292.3|6289.3|6296.3|6293.4|6292.1|6289.1|502
1671813000000|2022-12-23 16:30:00|6292.5|6289.5|6291.5|6288.5|6293.5|6290.5|6290.9|6288.5|518
1671813300000|2022-12-23 16:35:00|6291.7|6288.7|6298.3|6296.5|6299.8|6297.4|6291.3|6288.7|548
1671813600000|2022-12-23 16:40:00|6298.2|6296.4|6298.1|6295.1|6299.3|6297|6296.6|6294|584
1671813900000|2022-12-23 16:45:00|6297.9|6294.9|6299.8|6296.8|6300.2|6297.6|6297.2|6294.6|509
1671814200000|2022-12-23 16:50:00|6299.7|6296.7|6296.3|6293.3|6300|6297|6296.3|6293.3|373
1671814500000|2022-12-23 16:55:00|6296.4|6293.4|6293.5|6290.5|6298|6295.3|6293.2|6290.5|397
1671814800000|2022-12-23 17:00:00|6293.6|6290.6|6294.5|6291.5|6294.7|6291.9|6291.4|6288.8|434
1671815100000|2022-12-23 17:05:00|6294.4|6291.4|6297.3|6294.3|6297.5|6294.5|6293.6|6290.9|425
1671815400000|2022-12-23 17:10:00|6297.4|6294.4|6297.1|6294.1|6298.3|6295.5|6295.9|6292.9|426
1671815700000|2022-12-23 17:15:00|6297.4|6294.4|6296.3|6293.3|6297.4|6294.9|6295.4|6292.7|468
1671816000000|2022-12-23 17:20:00|6296.2|6293.2|6299.8|6296.8|6300.7|6298.5|6295.7|6293.1|498
1671816300000|2022-12-23 17:25:00|6299.4|6297.6|6299.2|6296.2|6302.3|6299.8|6298.1|6295.7|563
1671816600000|2022-12-23 17:30:00|6299.4|6296.4|6300.4|6297.4|6300.6|6298|6298|6295.6|447
1671816900000|2022-12-23 17:35:00|6300.5|6297.5|6300.6|6297.6|6303.6|6300.6|6300.3|6297.3|480
1671817200000|2022-12-23 17:40:00|6300.8|6297.8|6297.2|6294.2|6301.2|6298.2|6296.9|6294|461
1671817500000|2022-12-23 17:45:00|6297.1|6294.1|6295.6|6292.6|6299.2|6296.5|6295.4|6292.5|404
1671817800000|2022-12-23 17:50:00|6295.4|6292.4|6295.7|6292.7|6296.8|6293.8|6293.1|6290.4|368
1671818100000|2022-12-23 17:55:00|6295.6|6292.6|6292.4|6289.4|6295.7|6292.7|6291.3|6288.3|246
1671818400000|2022-12-23 18:00:00|6292.3|6289.3|6291.7|6288.7|6292.9|6290|6290|6287.2|362
1671818700000|2022-12-23 18:05:00|6291.8|6288.8|6294.8|6291.8|6294.9|6292.3|6291.7|6288.8|443
1671819000000|2022-12-23 18:10:00|6294.9|6291.9|6290.1|6287.1|6294.9|6291.9|6289.7|6286.7|411
1671819300000|2022-12-23 18:15:00|6290|6287|6290.6|6287.6|6291.4|6288.6|6289.8|6286.8|364
1671819600000|2022-12-23 18:20:00|6290.7|6287.7|6288.3|6285.3|6291.7|6288.7|6288.1|6285.3|464
1671819900000|2022-12-23 18:25:00|6288|6285|6289.8|6286.8|6290.5|6287.7|6286.4|6283.8|265
1671820200000|2022-12-23 18:30:00|6289.9|6286.9|6287.3|6284.3|6290.3|6287.9|6287.1|6284.3|369
1671820500000|2022-12-23 18:35:00|6287.1|6284.1|6288.8|6285.8|6289.9|6286.9|6287|6284|305
1671820800000|2022-12-23 18:40:00|6288.7|6285.7|6285.9|6282.9|6289.3|6286.3|6284.9|6281.9|265
1671821100000|2022-12-23 18:45:00|6285.8|6282.8|6284.9|6281.9|6285.8|6282.8|6282.5|6279.5|334
1671821400000|2022-12-23 18:50:00|6284.8|6281.8|6284.8|6281.8|6285|6282|6283.3|6280.6|258
1671821700000|2022-12-23 18:55:00|6284.9|6281.9|6283.4|6280.4|6285|6282|6283.3|6280.3|274
1671822000000|2022-12-23 19:00:00|6283.5|6280.5|6283.7|6280.7|6284|6281.6|6281|6278|327
1671822300000|2022-12-23 19:05:00|6283.8|6280.8|6283.2|6280.2|6284.5|6281.5|6282.5|6279.6|233
1671822600000|2022-12-23 19:10:00|6283.3|6280.3|6284|6281|6287|6284|6282.7|6279.7|354
1671822900000|2022-12-23 19:15:00|6283.9|6280.9|6283.2|6280.2|6285.2|6282.2|6282.5|6280.1|350
1671823200000|2022-12-23 19:20:00|6283.3|6280.3|6282.7|6279.7|6283.6|6281.1|6282|6279.2|273
1671823500000|2022-12-23 19:25:00|6282.8|6279.8|6282.3|6279.3|6283.3|6280.3|6281.7|6278.7|211
1671823800000|2022-12-23 19:30:00|6282.2|6279.2|6283.2|6280.2|6283.4|6280.4|6281.7|6278.7|293
1671824100000|2022-12-23 19:35:00|6283.3|6280.3|6284.3|6281.3|6284.4|6281.4|6283|6280|213
1671824400000|2022-12-23 19:40:00|6284.2|6281.2|6280.6|6278.8|6284.3|6281.3|6280.3|6277.9|319
1671824700000|2022-12-23 19:45:00|6280.7|6278.9|6283.4|6280.4|6283.5|6281|6280.6|6277.9|317
1671825000000|2022-12-23 19:50:00|6283.5|6280.5|6284.3|6281.3|6285.4|6282.4|6282.3|6279.8|369
1671825300000|2022-12-23 19:55:00|6284.2|6281.2|6289.9|6286.9|6290.3|6287.6|6283.4|6281.2|408
1671825600000|2022-12-23 20:00:00|6289.5|6286.5|6294.1|6291.1|6295|6292|6287.2|6284.7|333
1671825900000|2022-12-23 20:05:00|6294.2|6291.2|6293.4|6290.4|6294.2|6291.2|6290.3|6287.3|325
1671826200000|2022-12-23 20:10:00|6293.3|6290.3|6291.6|6288.6|6294.2|6291.2|6290.9|6287.9|313
1671826500000|2022-12-23 20:15:00|6291.5|6288.5|6292.6|6289.6|6293.7|6290.7|6291.1|6288.1|516
1671826800000|2022-12-23 20:20:00|6292.8|6289.8|6293.6|6290.6|6294|6291|6292|6289.2|492
1671827100000|2022-12-23 20:25:00|6294|6291|6292.5|6289.5|6294|6291|6291.7|6288.7|459
1671827400000|2022-12-23 20:30:00|6292.2|6289.2|6291.7|6288.7|6292.5|6289.6|6290.2|6287.9|509
1671827700000|2022-12-23 20:35:00|6291.6|6288.6|6289|6286|6291.7|6288.7|6287.7|6285.3|510
1671828000000|2022-12-23 20:40:00|6289.1|6286.1|6291.2|6288.2|6291.9|6288.9|6288.2|6285.2|494
1671828300000|2022-12-23 20:45:00|6291.4|6288.4|6292.7|6289.7|6292.7|6289.7|6291|6288|284
1671828600000|2022-12-23 20:50:00|6292.6|6289.6|6293.4|6290.4|6293.7|6290.7|6290.7|6288.3|317
1671828900000|2022-12-23 20:55:00|6293.7|6290.7|6292.5|6289.5|6293.8|6290.8|6292.4|6289.4|449
1671829200000|2022-12-23 21:00:00|6292.6|6289.6|6291.6|6288.6|6292.9|6289.9|6289.9|6286.9|345
1671829500000|2022-12-23 21:05:00|6291.7|6288.7|6287.9|6284.9|6291.7|6288.7|6287.6|6284.9|298
1671829800000|2022-12-23 21:10:00|6287.7|6284.7|6288.1|6285.1|6288.2|6285.2|6287.4|6284.4|146
1671830100000|2022-12-23 21:15:00|6288.2|6285.2|6288.1|6285.1|6289|6286|6287.9|6284.9|111
1671830400000|2022-12-23 21:20:00|6287.7|6284.7|6286.9|6283.9|6287.8|6284.8|6285.8|6282.8|73
1671830700000|2022-12-23 21:25:00|6287.1|6284.1|6288.8|6285.8|6288.9|6285.9|6286.4|6283.4|235
1671831000000|2022-12-23 21:30:00|6288.7|6285.7|6287|6284|6288.8|6285.8|6286.9|6283.9|187
1671831300000|2022-12-23 21:35:00|6287.1|6284.1|6286.6|6283.6|6289|6286|6286.5|6283.5|293
1671831600000|2022-12-23 21:40:00|6286.3|6283.3|6285.2|6282.2|6286.5|6283.5|6284.3|6281.5|302
1671831900000|2022-12-23 21:45:00|6285.3|6282.3|6285.7|6282.7|6286.2|6283.2|6285|6282|148
1671832200000|2022-12-23 21:50:00|6285.8|6282.8|6288|6285|6289.1|6285.7|6285.6|6282.6|194
1671832500000|2022-12-23 21:55:00|6287.4|6284.4|6286.2|6283.2|6289.5|6285.5|6284.3|6280.3|173
1672088100000|2022-12-26 20:55:00|6295.2|6285.2|6295.2|6285.2|6295.2|6285.2|6295.2|6285.2|1
1672088400000|2022-12-26 21:00:00|6294.1|6284.1|6293.3|6283.3|6294.8|6284.8|6293.2|6283.2|10
1672088700000|2022-12-26 21:05:00|6294.8|6284.8|6293.4|6283.4|6294.9|6284.9|6293.4|6283.4|3
1672089000000|2022-12-26 21:10:00|6294.8|6284.8|6290.4|6280.4|6294.8|6284.8|6290|6280|15
1672089300000|2022-12-26 21:15:00|6290.5|6280.5|6293.6|6283.6|6293.6|6283.6|6290.2|6280.2|6
1672089600000|2022-12-26 21:20:00|6290|6280|6291.7|6281.7|6291.8|6281.8|6290|6280|3
1672089900000|2022-12-26 21:25:00|6290|6280|6290|6280|6291.7|6281.7|6290|6280|3
1672090200000|2022-12-26 21:30:00|6291.9|6281.9|6290|6280|6291.9|6281.9|6290|6280|4
1672090800000|2022-12-26 21:40:00|6292.7|6282.7|6291.9|6281.9|6293.3|6283.3|6291.6|6281.6|7
1672091100000|2022-12-26 21:45:00|6290|6280|6290|6280|6290|6280|6290|6280|1
1672091700000|2022-12-26 21:55:00|6291.7|6281.7|6302|6292|6302|6295.5|6290|6280|48
1672092000000|2022-12-26 22:00:00|6302.3|6292.3|6299.5|6294|6302.4|6294.7|6297.8|6287.8|52
1672092300000|2022-12-26 22:05:00|6299.8|6294.5|6299.2|6293.4|6301|6294.9|6299|6293.4|19
1672092600000|2022-12-26 22:10:00|6300.7|6294.7|6290.2|6286.2|6300.8|6295.6|6290.2|6286.2|19
1672092900000|2022-12-26 22:15:00|6290|6286|6291.3|6287.3|6291.5|6287.5|6290|6286|49
1672093200000|2022-12-26 22:20:00|6291.2|6287.2|6290.7|6286.7|6292.4|6288.4|6290|6286|47
1672093500000|2022-12-26 22:25:00|6292|6288|6291.9|6287.9|6292|6288|6288.3|6284.3|45
1672093800000|2022-12-26 22:30:00|6292.3|6288.3|6292.7|6288.7|6292.7|6288.7|6287.9|6283.9|28
1672094100000|2022-12-26 22:35:00|6291|6287|6292.6|6288.6|6292.8|6288.8|6290|6286|23
1672094400000|2022-12-26 22:40:00|6286.7|6282.7|6286.6|6282.6|6287.6|6283.6|6286.6|6282.6|4
1672094700000|2022-12-26 22:45:00|6287.3|6283.3|6289.4|6285.4|6291.6|6287.6|6285.8|6281.8|14
1672095000000|2022-12-26 22:50:00|6286.7|6282.7|6286.7|6282.7|6290.3|6286.3|6286|6282|20
1672095300000|2022-12-26 22:55:00|6287.8|6283.8|6288|6284|6290|6286|6286.5|6282.5|20
1672095600000|2022-12-26 23:00:00|6287.8|6283.8|6299.7|6295.7|6300|6296|6285.3|6281.3|366
1672095900000|2022-12-26 23:05:00|6299.8|6295.8|6299.3|6295.3|6300.6|6296.6|6297.8|6293.8|256
1672096200000|2022-12-26 23:10:00|6299.2|6295.2|6299.5|6295.5|6300.5|6296.5|6296.2|6292.2|320
1672096500000|2022-12-26 23:15:00|6299.9|6295.9|6300.3|6297.1|6301.7|6297.7|6298.5|6294.5|905
1672096800000|2022-12-26 23:20:00|6300.5|6297.5|6303.8|6300.8|6304.8|6301.8|6300.2|6296.9|510
1672097100000|2022-12-26 23:25:00|6303.6|6300.6|6305.2|6301.7|6305.4|6302.3|6303.3|6300.3|380
1672097400000|2022-12-26 23:30:00|6305|6302|6314.4|6311.4|6314.5|6311.5|6304.9|6301.9|495
1672097700000|2022-12-26 23:35:00|6314.5|6311.5|6312.9|6309.9|6316.8|6313.8|6312.7|6309.7|509
1672098000000|2022-12-26 23:40:00|6312.8|6309.8|6309.6|6306.6|6312.8|6309.8|6308.9|6305.9|344
1672098300000|2022-12-26 23:45:00|6309.7|6306.7|6308.4|6305.4|6310|6307|6307.7|6304.7|414
1672098600000|2022-12-26 23:50:00|6308.2|6305.2|6307.6|6304.6|6308.8|6305.8|6307.6|6304.6|398
1672098900000|2022-12-26 23:55:00|6307.7|6304.7|6307.8|6304.8|6308.2|6305.2|6307.5|6304.5|370
1672099200000|2022-12-27 00:00:00|6307.7|6304.7|6305.9|6302.9|6307.8|6304.8|6305.2|6302.2|502
1672099500000|2022-12-27 00:05:00|6305.8|6302.8|6302.1|6299.1|6306.2|6303.2|6301.7|6298.7|232
1672099800000|2022-12-27 00:10:00|6302.2|6299.2|6301.9|6298.9|6303.7|6301|6301.4|6298.4|275
1672100100000|2022-12-27 00:15:00|6301.8|6298.8|6304.3|6301.3|6304.6|6301.6|6301.2|6298.2|310
1672100400000|2022-12-27 00:20:00|6304.2|6301.2|6300.1|6297.1|6304.5|6301.5|6299.8|6296.8|248
1672100700000|2022-12-27 00:25:00|6300|6297|6297.1|6294.1|6301.9|6298.9|6297|6294|261
1672101000000|2022-12-27 00:30:00|6297.2|6294.2|6298|6295|6298.2|6295.2|6296.7|6293.7|259
1672101300000|2022-12-27 00:35:00|6298.1|6295.1|6296.5|6293.5|6299.6|6296.6|6295.9|6292.9|299
1672101600000|2022-12-27 00:40:00|6296.4|6293.4|6295.3|6292.3|6296.6|6293.6|6294|6291.1|247
1672101900000|2022-12-27 00:45:00|6295|6292|6295.1|6292.1|6296.4|6293.4|6294.3|6291.3|256
1672102200000|2022-12-27 00:50:00|6295|6292|6293.6|6290.6|6295.3|6292.4|6293.1|6290.1|347
1672102500000|2022-12-27 00:55:00|6293.5|6290.5|6300|6297|6300.7|6297.7|6293|6290|327
1672102800000|2022-12-27 01:00:00|6299.8|6296.8|6300.6|6297.6|6300.7|6297.7|6298.7|6295.7|289
1672103100000|2022-12-27 01:05:00|6300.8|6297.8|6306.6|6303.6|6306.8|6303.8|6300.8|6297.8|390
1672103400000|2022-12-27 01:10:00|6306.5|6303.5|6305.1|6302.1|6307.5|6304.5|6304.6|6301.6|363
1672103700000|2022-12-27 01:15:00|6305.3|6302.3|6303.6|6300.6|6305.8|6302.8|6302.7|6299.7|330
1672104000000|2022-12-27 01:20:00|6303.5|6300.5|6301.7|6298.7|6303.9|6301|6300.8|6297.8|390
1672104300000|2022-12-27 01:25:00|6302.1|6299.1|6301.5|6298.5|6303.5|6300.5|6299.6|6296.6|365
1672104600000|2022-12-27 01:30:00|6301.6|6298.6|6296.9|6293.9|6301.8|6298.8|6296.4|6293.4|422
1672104900000|2022-12-27 01:35:00|6297.2|6294.2|6296.1|6293.1|6297.3|6294.3|6295.1|6292.1|359
1672105200000|2022-12-27 01:40:00|6296.2|6293.2|6295|6292|6296.2|6293.2|6293.1|6290.1|382
1672105500000|2022-12-27 01:45:00|6295.1|6292.1|6297.7|6294.7|6298.4|6295.5|6293.1|6290.6|377
1672105800000|2022-12-27 01:50:00|6297.6|6294.6|6299.8|6296.8|6300.6|6298.1|6296|6293|363
1672106100000|2022-12-27 01:55:00|6299.7|6296.7|6299.9|6296.9|6302.5|6299.6|6298.5|6296.2|409
1672106400000|2022-12-27 02:00:00|6299.8|6296.8|6303.1|6300.1|6304.7|6301.7|6299|6296|393
1672106700000|2022-12-27 02:05:00|6303|6300|6301.2|6298.2|6303.3|6300.3|6300.6|6297.6|306
1672107000000|2022-12-27 02:10:00|6301.3|6298.3|6300.8|6297.8|6303.8|6300.8|6300.2|6297.2|312
1672107300000|2022-12-27 02:15:00|6300.7|6297.7|6299.6|6296.6|6302.2|6299.4|6298.6|6296|272
1672107600000|2022-12-27 02:20:00|6299.7|6296.7|6297.2|6294.2|6300.7|6298|6296.2|6293.5|251
1672107900000|2022-12-27 02:25:00|6297.3|6294.3|6298.7|6295.7|6298.8|6295.8|6297|6294|290
1672108200000|2022-12-27 02:30:00|6298.3|6295.3|6300.4|6297.4|6302.4|6300|6298|6295|321
1672108500000|2022-12-27 02:35:00|6300.3|6297.3|6300.2|6297.2|6300.5|6297.8|6297.3|6294.7|330
1672108800000|2022-12-27 02:40:00|6300.3|6297.3|6300.3|6297.3|6302.4|6299.5|6300|6297|355
1672109100000|2022-12-27 02:45:00|6300.4|6297.4|6302.7|6299.7|6302.7|6299.7|6298.2|6295.7|372
1672109400000|2022-12-27 02:50:00|6302.6|6299.6|6302|6299|6302.7|6299.7|6300.1|6297.1|273
1672109700000|2022-12-27 02:55:00|6302.1|6299.1|6303.8|6300.8|6305.1|6302.7|6301.6|6298.6|228
1672110000000|2022-12-27 03:00:00|6304|6301|6299.3|6296.3|6304.1|6301.1|6298.7|6296.3|234
1672110300000|2022-12-27 03:05:00|6299.4|6296.4|6296.4|6293.4|6299.7|6297.1|6295.3|6292.9|218
1672110600000|2022-12-27 03:10:00|6295.8|6294|6294.5|6291.5|6298.7|6295.7|6294.4|6291.4|325
1672110900000|2022-12-27 03:15:00|6294.4|6291.4|6293.3|6290.3|6294.6|6291.9|6291.4|6289|258
1672111200000|2022-12-27 03:20:00|6293.2|6290.2|6293.3|6290.3|6294.1|6291.1|6291.6|6288.6|266
1672111500000|2022-12-27 03:25:00|6293.2|6290.2|6288.6|6285.6|6293.6|6291.2|6288.2|6285.5|305
1672111800000|2022-12-27 03:30:00|6288.7|6285.7|6284.6|6282.8|6288.7|6285.8|6284.6|6281.9|361
1672112100000|2022-12-27 03:35:00|6284.5|6282.7|6282|6280.2|6286.1|6283.6|6280.8|6278.3|280
1672112400000|2022-12-27 03:40:00|6281.9|6280.1|6284.7|6281.7|6285.7|6283.1|6281.8|6280|236
1672112700000|2022-12-27 03:45:00|6284.8|6281.8|6282|6280.2|6285.1|6282.6|6281.9|6279.9|129
1672113000000|2022-12-27 03:50:00|6281.9|6280.1|6284.7|6281.7|6285.5|6282.5|6281.4|6279.1|141
1672113300000|2022-12-27 03:55:00|6284.8|6281.8|6282.6|6279.6|6286|6283|6282.4|6279.4|173
1672113600000|2022-12-27 04:00:00|6282.5|6279.5|6284.6|6282.8|6285.7|6283.3|6281.9|6279.1|158
1672113900000|2022-12-27 04:05:00|6284.7|6282.9|6288|6285|6288|6285.8|6283|6280.5|232
1672114200000|2022-12-27 04:10:00|6287.3|6285.5|6288.3|6285.3|6289.3|6286.9|6286.1|6283.9|221
1672114500000|2022-12-27 04:15:00|6288.2|6285.2|6289.2|6287.4|6289.5|6287.7|6286.5|6284.3|188
1672114800000|2022-12-27 04:20:00|6289.1|6287.3|6290.2|6288.4|6290.7|6288.7|6289|6286.8|205
1672115100000|2022-12-27 04:25:00|6290.1|6288.3|6290.6|6288.8|6291.7|6289.3|6289.5|6287.5|248
1672115400000|2022-12-27 04:30:00|6290.7|6288.9|6291.7|6289.9|6291.9|6289.9|6289.8|6287.3|140
1672115700000|2022-12-27 04:35:00|6291.6|6289.8|6290.7|6288.9|6292.6|6290.4|6289.9|6287.4|104
1672116000000|2022-12-27 04:40:00|6290.6|6288.8|6289.5|6286.5|6290.6|6288.8|6288|6285.9|316
1672116300000|2022-12-27 04:45:00|6289.6|6286.6|6289.4|6286.4|6290.2|6287.4|6288.4|6285.8|226
1672116600000|2022-12-27 04:50:00|6289.3|6286.3|6291|6289.2|6291.7|6289.3|6288.8|6286.1|248
1672116900000|2022-12-27 04:55:00|6291.6|6288.6|6294.3|6291.3|6295|6292.6|6290.8|6288.3|135
1672117200000|2022-12-27 05:00:00|6294.2|6291.2|6295.7|6292.7|6295.9|6292.9|6292|6289|187
1672117500000|2022-12-27 05:05:00|6295.6|6292.6|6292.9|6289.9|6295.8|6292.9|6292|6289.9|237
1672117800000|2022-12-27 05:10:00|6293.1|6290.1|6294.6|6291.6|6295.9|6293.6|6292.3|6289.8|284
1672118100000|2022-12-27 05:15:00|6294.2|6292.4|6298.1|6295.1|6298.7|6295.9|6294.2|6291.9|216
1672118400000|2022-12-27 05:20:00|6298|6295|6295.1|6293.3|6298.8|6295.8|6294.8|6292.3|242
1672118700000|2022-12-27 05:25:00|6295|6293.2|6294.5|6291.5|6296|6293.2|6293|6290.7|236
1672119000000|2022-12-27 05:30:00|6294.4|6291.4|6295.8|6292.8|6295.9|6292.9|6292.5|6289.5|416
1672119300000|2022-12-27 05:35:00|6295.7|6292.7|6297.8|6294.8|6298|6295|6295.6|6292.6|192
1672119600000|2022-12-27 05:40:00|6297.7|6294.7|6300.6|6297.6|6300.7|6297.7|6297.6|6294.7|222
1672119900000|2022-12-27 05:45:00|6301|6298|6302.3|6299.3|6303.2|6300.2|6300.6|6297.6|265
1672120200000|2022-12-27 05:50:00|6302.2|6299.2|6301.3|6298.3|6302.5|6299.5|6297.6|6295.6|181
1672120500000|2022-12-27 05:55:00|6301.4|6298.4|6303.8|6300.8|6305.2|6302.3|6301.3|6298.3|293
1672120800000|2022-12-27 06:00:00|6303.9|6300.9|6303.8|6300.8|6305.1|6302.1|6302.9|6299.9|287
1672121100000|2022-12-27 06:05:00|6303.7|6300.7|6302.2|6299.2|6305.6|6302.6|6302.1|6299.1|260
1672121400000|2022-12-27 06:10:00|6302.3|6299.3|6300.9|6297.9|6302.3|6299.3|6300.4|6297.4|274
1672121700000|2022-12-27 06:15:00|6300.8|6297.8|6301.2|6298.2|6303.1|6300.1|6300.8|6297.8|202
1672122000000|2022-12-27 06:20:00|6301.3|6298.3|6302.3|6299.3|6304.2|6301.2|6301.2|6298.2|250
1672122300000|2022-12-27 06:25:00|6302.2|6299.2|6300.8|6297.8|6303|6300|6300.6|6297.6|360
1672122600000|2022-12-27 06:30:00|6300.7|6297.7|6302.6|6299.6|6303.4|6300.4|6300.7|6297.7|242
1672122900000|2022-12-27 06:35:00|6302.7|6299.7|6303.3|6300.3|6303.6|6300.6|6301.5|6298.5|276
1672123200000|2022-12-27 06:40:00|6303|6300|6306.3|6303.3|6306.4|6303.4|6302.4|6299.4|264
1672123500000|2022-12-27 06:45:00|6306.2|6303.2|6311.2|6308.2|6312.5|6309.5|6305.9|6302.9|324
1672123800000|2022-12-27 06:50:00|6311.3|6308.3|6311.9|6308.9|6311.9|6308.9|6308.8|6305.8|210
1672124100000|2022-12-27 06:55:00|6312.1|6309.1|6312.8|6309.8|6314.2|6311.9|6311.2|6308.2|298
1672124400000|2022-12-27 07:00:00|6312.7|6309.7|6312.2|6309.2|6314.9|6311.9|6311.5|6308.6|450
1672124700000|2022-12-27 07:05:00|6312.3|6309.3|6313.9|6310.9|6314.2|6311.2|6312.1|6309.1|352
1672125000000|2022-12-27 07:10:00|6314|6311|6309.7|6306.7|6314.3|6311.3|6309.2|6306.2|342
1672125300000|2022-12-27 07:15:00|6309.6|6306.6|6311.7|6308.7|6312.7|6309.7|6307.6|6304.6|482
1672125600000|2022-12-27 07:20:00|6311.8|6308.8|6313.3|6310.3|6315.2|6312.2|6311.8|6308.8|350
1672125900000|2022-12-27 07:25:00|6313.2|6310.2|6314.2|6311.2|6314.9|6311.9|6312.7|6309.7|287
1672126200000|2022-12-27 07:30:00|6314.3|6311.3|6315.9|6312.9|6317.4|6314.8|6314.1|6311.2|241
1672126500000|2022-12-27 07:35:00|6315.8|6312.8|6311.2|6309.4|6316|6313|6310.9|6309.1|326
1672126800000|2022-12-27 07:40:00|6311.8|6308.8|6311.2|6308.2|6311.8|6309.1|6308.3|6306.1|267
1672127100000|2022-12-27 07:45:00|6311.3|6308.3|6312.5|6309.5|6313.2|6310.7|6310.2|6307.2|266
1672127400000|2022-12-27 07:50:00|6312.6|6309.6|6311.9|6308.9|6312.6|6309.6|6310.4|6307.4|338
1672127700000|2022-12-27 07:55:00|6311.7|6308.7|6306.9|6303.9|6312.8|6309.8|6306.7|6303.7|417
1672128000000|2022-12-27 08:00:00|6307.1|6304.1|6304|6301|6307.1|6304.1|6303.3|6300.3|392
1672128300000|2022-12-27 08:05:00|6304.1|6301.1|6305.5|6302.5|6308.9|6305.9|6303.7|6300.7|350
1672128600000|2022-12-27 08:10:00|6305.4|6302.4|6306.9|6303.9|6309.1|6306.1|6304.9|6301.9|233
1672128900000|2022-12-27 08:15:00|6307|6304|6307.4|6304.4|6308.7|6306.2|6304.7|6301.7|317
1672129200000|2022-12-27 08:20:00|6307.5|6304.5|6309.8|6306.8|6312.2|6309.2|6307|6304.2|346
1672129500000|2022-12-27 08:25:00|6309.9|6306.9|6308.7|6305.7|6310.3|6307.4|6308.3|6305.3|379
1672129800000|2022-12-27 08:30:00|6308.8|6305.8|6306.3|6304.5|6309.6|6306.6|6306.1|6304.1|395
1672130100000|2022-12-27 08:35:00|6306.2|6304.4|6306.5|6303.5|6308.5|6306.6|6304.4|6302|345
1672130400000|2022-12-27 08:40:00|6305.9|6304.1|6312.3|6310.5|6312.8|6310.5|6305.9|6303.5|386
1672130700000|2022-12-27 08:45:00|6312.2|6310.4|6317.1|6315.3|6318.3|6316.2|6312|6310.2|330
1672131000000|2022-12-27 08:50:00|6316.9|6315.1|6316.7|6314.9|6319.2|6317.2|6315.4|6312.6|378
1672131300000|2022-12-27 08:55:00|6317.3|6314.3|6313.3|6311.5|6317.6|6315.4|6312.8|6310.3|351
1672131600000|2022-12-27 09:00:00|6313.4|6311.6|6311.7|6308.7|6315.8|6313.3|6311|6308.6|335
1672131900000|2022-12-27 09:05:00|6312.2|6309.2|6308.9|6307.1|6312.4|6309.6|6308.7|6306.9|307
1672132200000|2022-12-27 09:10:00|6308.8|6307|6308.8|6305.8|6313.1|6310.7|6307.4|6305|421
1672132500000|2022-12-27 09:15:00|6308.6|6305.6|6305.5|6302.5|6309.7|6307.9|6304|6302.2|401
1672132800000|2022-12-27 09:20:00|6305.4|6302.4|6303.4|6301.6|6306.8|6304.3|6302.5|6300.1|446
1672133100000|2022-12-27 09:25:00|6304.2|6301.2|6307.9|6306.1|6308.8|6306.1|6303.7|6301.2|393
1672133400000|2022-12-27 09:30:00|6307.8|6306|6311.3|6308.3|6312.9|6310.5|6307.4|6305.1|425
1672133700000|2022-12-27 09:35:00|6311.2|6308.2|6313|6310|6313.1|6310.7|6309.2|6306.7|374
1672134000000|2022-12-27 09:40:00|6312.9|6309.9|6311.8|6310|6314.3|6311.8|6311.6|6309.2|348
1672134300000|2022-12-27 09:45:00|6312.5|6309.5|6311.6|6309.8|6313.9|6311.2|6310.5|6308.1|350
1672134600000|2022-12-27 09:50:00|6311.8|6310|6309.6|6307.8|6313.2|6310.7|6309.2|6306.9|381
1672134900000|2022-12-27 09:55:00|6309.7|6307.9|6312.1|6309.1|6314.1|6311.8|6309.2|6306.9|355
1672135200000|2022-12-27 10:00:00|6311.8|6308.8|6304.7|6302.9|6311.8|6309.2|6304.5|6302.5|305
1672135500000|2022-12-27 10:05:00|6304.8|6303|6316.1|6314.3|6316.2|6314.4|6304.1|6302|351
1672135800000|2022-12-27 10:10:00|6316|6314.2|6315.4|6313.6|6317|6315.2|6313.1|6310.9|339
1672136100000|2022-12-27 10:15:00|6315.3|6313.5|6310.1|6308.3|6316|6313.6|6309.6|6307.4|322
1672136400000|2022-12-27 10:20:00|6309.8|6308|6304.4|6302.6|6310.1|6308.2|6303.9|6301.8|301
1672136700000|2022-12-27 10:25:00|6304.5|6302.7|6310.9|6307.9|6312.4|6309.4|6304.5|6302.6|367
1672137000000|2022-12-27 10:30:00|6311|6308|6314.2|6311.2|6315.8|6312.8|6309.7|6306.7|331
1672137300000|2022-12-27 10:35:00|6314.3|6311.3|6314|6311|6314.5|6312.1|6310.1|6307.1|335
1672137600000|2022-12-27 10:40:00|6314.1|6311.1|6311.5|6308.5|6314.4|6311.8|6310.6|6308.1|333
1672137900000|2022-12-27 10:45:00|6311.6|6308.6|6311.6|6309.8|6313.5|6310.9|6309.6|6307.7|329
1672138200000|2022-12-27 10:50:00|6311.8|6310|6313.7|6310.7|6314.2|6311.8|6310.2|6308.2|339
1672138500000|2022-12-27 10:55:00|6313.2|6311.4|6315|6312|6316.4|6313.7|6312.7|6310.3|358
1672138800000|2022-12-27 11:00:00|6314.9|6311.9|6315.7|6312.7|6317.1|6314.8|6313.7|6311.4|393
1672139100000|2022-12-27 11:05:00|6315.8|6312.8|6314.6|6312.8|6316.4|6314.2|6314.3|6311.9|316
1672139400000|2022-12-27 11:10:00|6314.5|6312.7|6314.4|6312.6|6315|6312.9|6313.8|6311.8|197
1672139700000|2022-12-27 11:15:00|6314.7|6312.9|6316.6|6313.6|6318.5|6316.1|6314.6|6312.6|311
1672140000000|2022-12-27 11:20:00|6315.9|6314.1|6313.7|6311.9|6318.6|6316.2|6313.6|6311.8|380
1672140300000|2022-12-27 11:25:00|6313.6|6311.8|6306.6|6304.8|6314.5|6312.4|6305.5|6303.7|279
1672140600000|2022-12-27 11:30:00|6306.7|6304.9|6302.8|6299.8|6307.3|6304.9|6301.5|6299.5|264
1672140900000|2022-12-27 11:35:00|6302.7|6299.7|6305.4|6303.6|6307.8|6305.5|6302.5|6299.5|326
1672141200000|2022-12-27 11:40:00|6305.9|6304.1|6304.2|6301.2|6307.6|6305.1|6304.1|6301.1|248
1672141500000|2022-12-27 11:45:00|6304.1|6301.1|6296.9|6295.1|6304.1|6301.2|6296.9|6295.1|280
1672141800000|2022-12-27 11:50:00|6297|6295.2|6297.8|6296|6298.5|6296.1|6295.9|6293.6|321
1672142100000|2022-12-27 11:55:00|6297.7|6295.9|6295.8|6294|6300|6297.3|6295.4|6293.1|308
1672142400000|2022-12-27 12:00:00|6295.9|6294.1|6295.6|6293.8|6299.4|6297.3|6294.6|6292.8|244
1672142700000|2022-12-27 12:05:00|6295.5|6293.7|6292.2|6290.4|6295.7|6293.9|6291.2|6289.4|270
1672143000000|2022-12-27 12:10:00|6292.3|6290.5|6291.6|6288.6|6295.2|6293|6290.5|6287.7|232
1672143300000|2022-12-27 12:15:00|6291.5|6288.5|6290.4|6287.4|6292.4|6289.4|6289.4|6287|151
1672143600000|2022-12-27 12:20:00|6290.2|6287.2|6285.1|6283.3|6290.7|6288.2|6284.7|6282.4|197
1672143900000|2022-12-27 12:25:00|6285.2|6283.4|6281.6|6278.6|6286|6283.4|6280.4|6278|269
1672144200000|2022-12-27 12:30:00|6281.7|6278.7|6281.6|6278.6|6282.9|6280.9|6279.7|6277|261
1672144500000|2022-12-27 12:35:00|6281.7|6278.7|6281.1|6278.1|6282.8|6280.5|6279.4|6277|255
1672144800000|2022-12-27 12:40:00|6281.3|6278.3|6280.2|6278.4|6281.4|6278.8|6278.2|6275.2|191
1672145100000|2022-12-27 12:45:00|6280.1|6278.3|6282.2|6280.4|6284.1|6281.8|6279.9|6277.1|232
1672145400000|2022-12-27 12:50:00|6282|6280.2|6280.8|6279|6283|6280.2|6280.3|6277.8|332
1672145700000|2022-12-27 12:55:00|6281.2|6279.4|6279.2|6276.2|6282.3|6279.9|6277|6274.3|383
1672146000000|2022-12-27 13:00:00|6279|6276|6278.8|6275.8|6280|6277|6276.3|6273.3|416
1672146300000|2022-12-27 13:05:00|6278.9|6275.9|6277.3|6275.5|6279.3|6276.5|6275.3|6272.8|400
1672146600000|2022-12-27 13:10:00|6277.2|6275.4|6281.3|6279.5|6282.2|6279.9|6276.1|6274.2|471
1672146900000|2022-12-27 13:15:00|6281.2|6279.4|6281.1|6278.1|6283.7|6281.2|6279.2|6276.7|317
1672147200000|2022-12-27 13:20:00|6280.9|6277.9|6281.9|6278.9|6281.9|6279.1|6278.2|6275.8|395
1672147500000|2022-12-27 13:25:00|6281.8|6278.8|6280.5|6277.5|6282.1|6279.1|6277.4|6274.4|338
1672147800000|2022-12-27 13:30:00|6280.4|6277.4|6280.8|6277.8|6281.1|6278.1|6276.1|6273.1|392
1672148100000|2022-12-27 13:35:00|6280.6|6277.6|6281.3|6278.3|6282.2|6279.6|6277.8|6274.8|416
1672148400000|2022-12-27 13:40:00|6280.8|6277.8|6282.7|6280.9|6284.3|6282.2|6278.2|6275.5|534
1672148700000|2022-12-27 13:45:00|6282.6|6280.8|6282.8|6279.8|6286|6283.2|6280|6277.3|532
1672149000000|2022-12-27 13:50:00|6282.9|6279.9|6282.9|6279.9|6285.1|6282.6|6282|6279.4|490
1672149300000|2022-12-27 13:55:00|6282.8|6279.8|6280|6277|6282.8|6280|6279.3|6276.8|375
1672149600000|2022-12-27 14:00:00|6279.4|6277.6|6276.6|6273.6|6281.3|6278.3|6276.4|6273.6|430
1672149900000|2022-12-27 14:05:00|6277|6274|6275.4|6272.4|6279.5|6276.8|6274.4|6272.3|406
1672150200000|2022-12-27 14:10:00|6275.2|6272.2|6272.2|6269.2|6278.5|6275.8|6271.5|6269.1|459
1672150500000|2022-12-27 14:15:00|6272.1|6269.1|6274.8|6271.8|6275.2|6272.9|6271|6268.5|401
1672150800000|2022-12-27 14:20:00|6274.5|6272.7|6276.3|6273.3|6277.4|6274.9|6273.8|6270.8|428
1672151100000|2022-12-27 14:25:00|6276.2|6273.2|6276.9|6273.9|6277.8|6275.4|6273.6|6271.1|363
1672151400000|2022-12-27 14:30:00|6277.2|6274.2|6279|6277.2|6279.9|6277.5|6274.3|6271.3|539
1672151700000|2022-12-27 14:35:00|6279.6|6276.6|6282.8|6279.8|6282.9|6279.9|6275.7|6272.7|552
1672152000000|2022-12-27 14:40:00|6282.7|6279.7|6286.4|6283.4|6289|6286.4|6282.1|6279.3|511
1672152300000|2022-12-27 14:45:00|6286.5|6283.5|6286.2|6283.2|6287.7|6285.3|6284.3|6281.3|432
1672152600000|2022-12-27 14:50:00|6286.1|6283.1|6287.4|6285.6|6288.4|6286.1|6284.2|6281.7|453
1672152900000|2022-12-27 14:55:00|6287.2|6285.4|6280.6|6278.8|6290.7|6288.2|6279.6|6277.8|406
1672153200000|2022-12-27 15:00:00|6280.5|6278.7|6287.1|6284.1|6287.2|6285|6276.3|6273.9|486
1672153500000|2022-12-27 15:05:00|6287|6284|6296.4|6294.6|6296.5|6294.7|6286.5|6283.6|481
1672153800000|2022-12-27 15:10:00|6296.5|6294.7|6296.7|6293.7|6299.1|6296.9|6296|6293.6|461
1672154100000|2022-12-27 15:15:00|6296.6|6293.6|6299.3|6296.3|6300.5|6298.2|6294.4|6292.1|455
1672154400000|2022-12-27 15:20:00|6298.7|6296.9|6301.4|6299.6|6302.8|6300.3|6298.5|6296.7|471
1672154700000|2022-12-27 15:25:00|6301.5|6299.7|6298.2|6296.4|6303|6300.3|6296.9|6294.6|363
1672155000000|2022-12-27 15:30:00|6298.8|6295.8|6301.2|6298.2|6301.3|6298.5|6295.2|6293.4|493
1672155300000|2022-12-27 15:35:00|6301.4|6298.4|6298.1|6295.1|6302.9|6299.9|6296.5|6293.5|481
1672155600000|2022-12-27 15:40:00|6298|6295|6296.4|6293.4|6301.3|6298.3|6295.7|6292.7|435
1672155900000|2022-12-27 15:45:00|6296.6|6293.6|6291|6288|6297|6294|6287.9|6284.9|485
1672156200000|2022-12-27 15:50:00|6290.8|6287.8|6288.7|6285.7|6290.9|6287.9|6286.2|6283.2|484
1672156500000|2022-12-27 15:55:00|6288.2|6285.2|6289.4|6286.4|6289.5|6286.7|6284.3|6281.6|477
1672156800000|2022-12-27 16:00:00|6289.1|6286.1|6283.8|6282|6289.1|6286.8|6283.8|6281.4|469
1672157100000|2022-12-27 16:05:00|6283.9|6282.1|6286.1|6284.3|6287|6284.5|6281.3|6279.1|444
1672157400000|2022-12-27 16:10:00|6286|6284.2|6283.4|6280.4|6287|6284.3|6283.3|6280.3|446
1672157700000|2022-12-27 16:15:00|6283.5|6280.5|6284.4|6281.4|6284.6|6282.3|6281|6278.1|413
1672158000000|2022-12-27 16:20:00|6283.9|6280.9|6286|6283|6286.2|6283.2|6282.4|6279.6|430
1672158300000|2022-12-27 16:25:00|6286.1|6283.1|6282.2|6279.2|6286.1|6283.1|6280.7|6277.7|378
1672158600000|2022-12-27 16:30:00|6282.1|6279.1|6279.5|6276.5|6285.1|6282.1|6279.3|6276.3|505
1672158900000|2022-12-27 16:35:00|6279.6|6276.6|6281.2|6278.2|6282.7|6279.7|6277.6|6274.6|530
1672159200000|2022-12-27 16:40:00|6281.1|6278.1|6285.5|6282.5|6286.1|6283.4|6280.8|6277.8|474
1672159500000|2022-12-27 16:45:00|6284.8|6283|6284.1|6281.1|6285.4|6283|6281.4|6278.9|483
1672159800000|2022-12-27 16:50:00|6284.2|6281.2|6284.9|6281.9|6285.6|6282.6|6282.6|6279.6|452
1672160100000|2022-12-27 16:55:00|6285|6282|6283.5|6280.5|6286.7|6284.3|6283|6280.2|385
1672160400000|2022-12-27 17:00:00|6284|6281|6284.6|6281.6|6285.1|6282.3|6282.7|6279.7|355
1672160700000|2022-12-27 17:05:00|6284.5|6281.5|6281.6|6278.6|6285.7|6282.7|6280.8|6277.8|352
1672161000000|2022-12-27 17:10:00|6281.5|6278.5|6282.7|6279.7|6285.2|6282.2|6281.3|6278.3|387
1672161300000|2022-12-27 17:15:00|6282.8|6279.8|6280.8|6277.8|6282.9|6280.1|6278.5|6276.2|347
1672161600000|2022-12-27 17:20:00|6280.7|6277.7|6279.5|6276.5|6280.9|6277.9|6278.9|6276.1|386
1672161900000|2022-12-27 17:25:00|6279.4|6276.4|6280.5|6277.5|6280.6|6278|6279.3|6276.3|399
1672162200000|2022-12-27 17:30:00|6280.6|6277.6|6273.7|6270.7|6280.9|6277.9|6272.5|6270.2|421
1672162500000|2022-12-27 17:35:00|6273.6|6270.6|6274.9|6271.9|6275.5|6272.5|6270.8|6268.8|342
1672162800000|2022-12-27 17:40:00|6275|6272|6273.9|6270.9|6276.5|6273.5|6273.2|6270.2|453
1672163100000|2022-12-27 17:45:00|6273.8|6270.8|6276.4|6273.4|6276.8|6273.8|6273.3|6270.3|465
1672163400000|2022-12-27 17:50:00|6276.3|6273.3|6274.1|6271.1|6276.9|6274.1|6273.6|6270.8|445
1672163700000|2022-12-27 17:55:00|6274.2|6271.2|6274.2|6270.4|6274.6|6271.6|6271.2|6268.2|292
1672164000000|2022-12-27 18:00:00|6273.9|6270.3|6275.4|6272.4|6275.5|6272.5|6271.8|6268.8|459
1672164300000|2022-12-27 18:05:00|6275.5|6272.5|6276.1|6273.1|6276.5|6273.5|6274.2|6271.2|391
1672164600000|2022-12-27 18:10:00|6276|6273|6281.8|6278.8|6281.8|6278.8|6275.7|6272.7|362
1672164900000|2022-12-27 18:15:00|6281.9|6278.9|6284.4|6281.4|6284.6|6281.6|6281.9|6278.9|409
1672165200000|2022-12-27 18:20:00|6284.3|6281.3|6280.8|6277.8|6284.5|6281.5|6280.7|6277.8|354
1672165500000|2022-12-27 18:25:00|6281.2|6278.2|6281.6|6278.6|6282.1|6279.1|6280.6|6277.8|333
1672165800000|2022-12-27 18:30:00|6281.5|6278.5|6283.2|6280.2|6283.4|6280.4|6280.5|6277.5|280
1672166100000|2022-12-27 18:35:00|6283.3|6280.3|6287.9|6284.9|6289.3|6286.3|6283.3|6280.3|284
1672166400000|2022-12-27 18:40:00|6287.8|6284.8|6287.4|6284.4|6288.4|6285.4|6286.9|6283.9|272
1672166700000|2022-12-27 18:45:00|6287.3|6284.3|6287.5|6284.5|6287.7|6284.7|6286.6|6283.6|235
1672167000000|2022-12-27 18:50:00|6287.6|6284.6|6287|6284|6287.8|6284.8|6285.7|6283.3|258
1672167300000|2022-12-27 18:55:00|6286.9|6283.9|6287.3|6284.3|6287.5|6284.5|6285.1|6282.1|294
1672167600000|2022-12-27 19:00:00|6287.2|6284.2|6288|6285|6288.6|6285.6|6285.3|6282.8|328
1672167900000|2022-12-27 19:05:00|6287.9|6284.9|6286.9|6283.9|6288.2|6285.2|6286.6|6283.6|216
1672168200000|2022-12-27 19:10:00|6287|6284|6286.6|6283.6|6287.4|6284.4|6286|6283|177
1672168500000|2022-12-27 19:15:00|6286.5|6283.5|6282.4|6279.4|6286.5|6283.5|6281.5|6279.2|300
1672168800000|2022-12-27 19:20:00|6282.5|6279.5|6281.9|6278.9|6282.5|6279.9|6281.2|6278.7|343
1672169100000|2022-12-27 19:25:00|6281.8|6278.8|6278.8|6275.8|6282|6279.5|6278.3|6275.3|283
1672169400000|2022-12-27 19:30:00|6278.7|6275.7|6277.8|6274.8|6280.2|6277.2|6277.3|6274.7|197
1672169700000|2022-12-27 19:35:00|6277.9|6274.9|6277.4|6274.4|6279.4|6276.4|6277.1|6274.1|277
1672170000000|2022-12-27 19:40:00|6277.3|6274.3|6276.1|6273.1|6277.4|6274.4|6275.3|6272.3|347
1672170300000|2022-12-27 19:45:00|6276|6273|6276.2|6273.2|6277.5|6274.5|6275.7|6272.7|197
1672170600000|2022-12-27 19:50:00|6276.3|6273.3|6280.2|6277.2|6280.3|6277.3|6276.1|6273.1|271
1672170900000|2022-12-27 19:55:00|6280.3|6277.3|6280.6|6278.8|6283.5|6280.5|6280.2|6277.2|501
1672171200000|2022-12-27 20:00:00|6280.7|6278.9|6283.1|6281.3|6284.1|6281.3|6279.9|6277.4|412
1672171500000|2022-12-27 20:05:00|6282.7|6280.9|6279.3|6276.3|6283.8|6280.9|6278.9|6275.9|248
1672171800000|2022-12-27 20:10:00|6279.2|6276.2|6280.1|6277.1|6280.4|6277.9|6276.9|6273.9|332
1672172100000|2022-12-27 20:15:00|6280.2|6277.2|6276.8|6273.8|6280.7|6278.1|6275.8|6273.5|324
1672172400000|2022-12-27 20:20:00|6276.6|6273.6|6277.6|6274.6|6277.9|6274.9|6276.4|6273.4|247
1672172700000|2022-12-27 20:25:00|6277.5|6274.5|6278.5|6275.5|6278.7|6275.7|6277.3|6274.3|290
1672173000000|2022-12-27 20:30:00|6278.4|6275.4|6278.9|6275.9|6279.3|6276.3|6276.9|6273.9|253
1672173300000|2022-12-27 20:35:00|6279.1|6276.1|6279.8|6276.8|6280.2|6277.2|6278.7|6275.7|238
1672173600000|2022-12-27 20:40:00|6279.6|6276.6|6279.3|6276.3|6280|6277|6278.3|6275.3|264
1672173900000|2022-12-27 20:45:00|6279|6276|6278.9|6275.9|6279.2|6276.2|6278.4|6275.4|267
1672174200000|2022-12-27 20:50:00|6279|6276|6277.2|6274.2|6279.2|6276.2|6276.2|6273.2|349
1672174500000|2022-12-27 20:55:00|6277.1|6274.1|6276.9|6273.9|6277.5|6274.5|6276.4|6273.4|252
1672174800000|2022-12-27 21:00:00|6277|6274|6278.6|6275.6|6279.1|6276.1|6276.8|6273.8|213
1672175100000|2022-12-27 21:05:00|6278.5|6275.5|6279.3|6276.3|6279.8|6276.8|6278.5|6275.5|143
1672175400000|2022-12-27 21:10:00|6279.4|6276.4|6279.5|6276.5|6279.8|6276.8|6278.7|6275.7|140
1672175700000|2022-12-27 21:15:00|6279.2|6276.2|6277.2|6274.2|6279.2|6276.2|6276.6|6273.6|126
1672176000000|2022-12-27 21:20:00|6277.1|6274.1|6276.3|6273.3|6277.1|6274.1|6275.9|6272.9|147
1672176300000|2022-12-27 21:25:00|6276.4|6273.4|6276.8|6273.8|6277.6|6274.6|6276|6273|164
1672176600000|2022-12-27 21:30:00|6276.7|6273.7|6275.7|6272.7|6276.7|6273.7|6275.1|6272.1|130
1672176900000|2022-12-27 21:35:00|6275.8|6272.8|6275.5|6272.5|6275.8|6272.8|6275.3|6272.3|177
1672177200000|2022-12-27 21:40:00|6275.4|6272.4|6276.2|6273.2|6276.4|6273.4|6275.3|6272.3|111
1672177500000|2022-12-27 21:45:00|6276.3|6273.3|6275.8|6272.8|6276.4|6273.4|6275.7|6272.7|98
1672177800000|2022-12-27 21:50:00|6275.9|6272.9|6275.9|6272.9|6276.2|6273.2|6275.5|6272.5|88
1672178100000|2022-12-27 21:55:00|6275.8|6272.8|6277.8|6274.8|6277.9|6274.9|6275.6|6272.6|91
1672178400000|2022-12-27 22:00:00|6280.5|6276.5|6280.2|6276.2|6280.5|6276.6|6277.7|6273.7|38
1672178700000|2022-12-27 22:05:00|6280|6276|6293.8|6289.8|6293.8|6289.8|6279.2|6275.2|20
1672179000000|2022-12-27 22:10:00|6294.7|6290.7|6290.7|6286.7|6294.7|6290.7|6274.9|6270.9|132
1672179300000|2022-12-27 22:15:00|6286.8|6282.8|6284|6280|6290.3|6286.3|6281.8|6277.8|35
1672179600000|2022-12-27 22:20:00|6285.9|6281.9|6280.6|6276.6|6289|6285|6279.4|6275.4|91
1672179900000|2022-12-27 22:25:00|6279.7|6275.7|6284.9|6280.9|6288.4|6284.4|6279.7|6275.7|64
1672180200000|2022-12-27 22:30:00|6284.4|6280.4|6281.6|6277.6|6285.3|6281.3|6277.7|6273.7|90
1672180500000|2022-12-27 22:35:00|6278.7|6274.7|6277.5|6273.5|6284.4|6280.4|6277.2|6273.2|106
1672180800000|2022-12-27 22:40:00|6277.6|6273.6|6280.6|6276.6|6281|6277.4|6277.3|6273.4|109
1672181100000|2022-12-27 22:45:00|6280.2|6276.2|6289.7|6285.7|6289.7|6285.7|6278.6|6274.6|89
1672181400000|2022-12-27 22:50:00|6293.4|6289.4|6279.4|6275.4|6293.4|6289.4|6277.8|6273.8|48
1672181700000|2022-12-27 22:55:00|6279.3|6275.3|6275.5|6271.5|6279.3|6275.3|6273.4|6269.4|117
1672182000000|2022-12-27 23:00:00|6275.1|6271.1|6277.8|6273.8|6287.3|6283.3|6274.5|6270.5|282
1672182300000|2022-12-27 23:05:00|6278.4|6274.4|6276.4|6272.4|6278.6|6275.6|6276.1|6272.1|165
1672182600000|2022-12-27 23:10:00|6276.5|6272.5|6276.7|6272.7|6277.2|6273.4|6275.7|6272|204
1672182900000|2022-12-27 23:15:00|6276.8|6273|6276|6273|6278.2|6275.2|6275.8|6271.8|575
1672183200000|2022-12-27 23:20:00|6275.4|6272.4|6276.1|6273.1|6276.2|6273.2|6275.2|6272.2|102
1672183500000|2022-12-27 23:25:00|6276.2|6273.2|6276.1|6273.1|6277.1|6274.1|6276|6273|76
1672183800000|2022-12-27 23:30:00|6276.2|6273.2|6278.2|6275.2|6278.2|6275.2|6274.9|6271.9|103
1672184100000|2022-12-27 23:35:00|6278.1|6275.1|6280|6277|6280.5|6277.9|6277.7|6274.7|81
1672184400000|2022-12-27 23:40:00|6280.1|6277.1|6276.4|6273.4|6280.1|6277.1|6275.7|6273|148
1672184700000|2022-12-27 23:45:00|6276.3|6273.3|6274.8|6271.8|6276.3|6273.3|6273.4|6270.6|168
1672185000000|2022-12-27 23:50:00|6274.9|6271.9|6274.7|6271.7|6275.4|6273|6273.9|6271.3|179
1672185300000|2022-12-27 23:55:00|6274.6|6271.6|6274.8|6271.8|6275|6272|6273.6|6271|125
1672185600000|2022-12-28 00:00:00|6274.7|6271.7|6278.4|6276.6|6280.4|6277.6|6273.7|6270.7|308
1672185900000|2022-12-28 00:05:00|6278.1|6276.3|6276.2|6273.2|6279.5|6276.6|6274.9|6271.9|278
1672186200000|2022-12-28 00:10:00|6275.6|6272.6|6276|6273|6276.3|6273.3|6274.9|6271.9|232
1672186500000|2022-12-28 00:15:00|6275.8|6272.8|6272|6269|6275.8|6272.8|6270.6|6268.3|265
1672186800000|2022-12-28 00:20:00|6271.9|6268.9|6267.5|6264.5|6272.6|6269.6|6266.5|6263.8|292
1672187100000|2022-12-28 00:25:00|6267.6|6264.6|6263.3|6260.3|6267.7|6265.2|6263|6260|236
1672187400000|2022-12-28 00:30:00|6263.4|6260.4|6260.8|6257.8|6263.9|6261.2|6259.1|6256.8|214
1672187700000|2022-12-28 00:35:00|6260.1|6258.3|6261.3|6259.5|6262|6259.6|6258.9|6256.7|251
1672188000000|2022-12-28 00:40:00|6261.9|6258.9|6263.6|6260.6|6264.3|6261.9|6261.3|6258.9|223
1672188300000|2022-12-28 00:45:00|6263.4|6260.4|6262.9|6261.1|6263.9|6261.4|6261|6258.6|324
1672188600000|2022-12-28 00:50:00|6262.8|6261|6263.9|6262.1|6264.7|6262.3|6260.8|6257.8|424
1672188900000|2022-12-28 00:55:00|6264.1|6262.3|6266.1|6263.1|6266.4|6263.4|6263.7|6261.1|333
1672189200000|2022-12-28 01:00:00|6266|6263|6270.3|6267.3|6271.6|6268.6|6264.7|6261.7|320
1672189500000|2022-12-28 01:05:00|6270.2|6267.2|6271.4|6268.4|6271.5|6269.2|6269.5|6266.5|325
1672189800000|2022-12-28 01:10:00|6271.3|6268.3|6270.7|6268.9|6272|6269.3|6268.6|6266.4|371
1672190100000|2022-12-28 01:15:00|6270.8|6269|6273.9|6270.9|6273.9|6271.4|6269.7|6267.5|521
1672190400000|2022-12-28 01:20:00|6274|6271|6273.7|6270.7|6275|6272.5|6272.7|6270.4|403
1672190700000|2022-12-28 01:25:00|6273.8|6270.8|6276.1|6273.1|6276.2|6273.8|6271.8|6269|429
1672191000000|2022-12-28 01:30:00|6275.5|6273.7|6280.5|6277.5|6281.7|6278.7|6275.1|6272.1|398
1672191300000|2022-12-28 01:35:00|6280.6|6277.6|6281.2|6278.2|6282.2|6279.2|6280.2|6277.2|314
1672191600000|2022-12-28 01:40:00|6281.1|6278.1|6277.9|6274.9|6281.6|6278.7|6277.2|6274.2|371
1672191900000|2022-12-28 01:45:00|6277.7|6274.7|6280.2|6277.2|6280.6|6278.1|6276.7|6274.3|366
1672192200000|2022-12-28 01:50:00|6280.3|6277.3|6276.4|6273.4|6281.2|6278.9|6275.7|6272.7|303
1672192500000|2022-12-28 01:55:00|6276.3|6273.3|6277.4|6274.4|6277.8|6274.9|6276.2|6273.2|285
1672192800000|2022-12-28 02:00:00|6277.6|6274.6|6273.6|6270.6|6277.6|6274.6|6272.9|6269.9|324
1672193100000|2022-12-28 02:05:00|6273.3|6270.3|6279.1|6277.3|6281.5|6278.8|6273.3|6270.3|369
1672193400000|2022-12-28 02:10:00|6279.7|6276.7|6281.3|6279.5|6283.3|6280.8|6279.3|6276.3|343
1672193700000|2022-12-28 02:15:00|6281.4|6279.6|6282.9|6281.1|6283.6|6281.4|6280.8|6278.4|257
1672194000000|2022-12-28 02:20:00|6282.8|6281|6283.3|6281.5|6285.6|6283.1|6281.4|6279.3|272
1672194300000|2022-12-28 02:25:00|6283.2|6281.4|6284.5|6281.5|6285|6282.6|6282.2|6279.6|249
1672194600000|2022-12-28 02:30:00|6284.6|6281.6|6281.6|6278.6|6284.7|6281.7|6280.6|6278.2|282
1672194900000|2022-12-28 02:35:00|6281.7|6278.7|6282.8|6279.8|6282.8|6280.4|6280.3|6277.9|249
1672195200000|2022-12-28 02:40:00|6282.7|6279.7|6281.2|6279.4|6283|6280.9|6280.9|6278.7|218
1672195500000|2022-12-28 02:45:00|6281.4|6279.6|6278.9|6275.9|6282|6279.6|6277.8|6275.6|225
1672195800000|2022-12-28 02:50:00|6278.1|6276.3|6277|6275.2|6279.6|6277.1|6276.2|6274.4|246
1672196100000|2022-12-28 02:55:00|6276.8|6275|6276.6|6274.8|6278.6|6276.3|6276|6273.6|271
1672196400000|2022-12-28 03:00:00|6276.5|6274.7|6278.5|6276.7|6279.5|6277.2|6276.1|6273.8|238
1672196700000|2022-12-28 03:05:00|6279.2|6276.2|6276.6|6274.8|6279.3|6276.7|6276.4|6274.6|211
1672197000000|2022-12-28 03:10:00|6276.5|6274.7|6275.9|6272.9|6277.4|6274.9|6274.9|6272.6|225
1672197300000|2022-12-28 03:15:00|6276|6273|6277.8|6274.8|6277.9|6275.4|6273.2|6270.8|232
1672197600000|2022-12-28 03:20:00|6277.9|6274.9|6283.1|6281.3|6284.3|6282.4|6277.2|6274.8|386
1672197900000|2022-12-28 03:25:00|6283.2|6281.4|6281.7|6279.9|6283.9|6282|6281.6|6279.8|216
1672198200000|2022-12-28 03:30:00|6281.6|6279.8|6276.2|6274.4|6282.4|6280.3|6276.2|6274.4|431
1672198500000|2022-12-28 03:35:00|6276.4|6274.6|6275.2|6272.2|6277.4|6275|6274.2|6271.9|485
1672198800000|2022-12-28 03:40:00|6275.3|6272.3|6275|6273.2|6275.9|6273.7|6273.1|6270.9|383
1672199100000|2022-12-28 03:45:00|6276|6273|6273.4|6271.6|6276.4|6273.7|6273.3|6271|339
1672199400000|2022-12-28 03:50:00|6273.5|6271.7|6271.9|6270.1|6273.8|6271.7|6271.8|6269.6|343
1672199700000|2022-12-28 03:55:00|6271.8|6270|6271.3|6269.5|6272.7|6270.5|6269.9|6268.1|236
1672200000000|2022-12-28 04:00:00|6271.4|6269.6|6273.1|6270.1|6273.5|6271.1|6270.7|6268.3|276
1672200300000|2022-12-28 04:05:00|6273|6270|6273.4|6271.6|6273.8|6271.6|6271.6|6269.7|239
1672200600000|2022-12-28 04:10:00|6273.6|6271.8|6270.4|6268.6|6275.7|6273.9|6270.2|6268.4|247
1672200900000|2022-12-28 04:15:00|6270.5|6268.7|6269.3|6267.5|6272.5|6270.3|6269.3|6267.3|283
1672201200000|2022-12-28 04:20:00|6269.4|6267.6|6267.8|6266|6269.9|6267.6|6267.5|6265.7|218
1672201500000|2022-12-28 04:25:00|6267.7|6265.9|6270.9|6269.1|6273.3|6270.9|6267.7|6265.3|291
1672201800000|2022-12-28 04:30:00|6271|6269.2|6265.9|6264.1|6271.4|6269.6|6265.4|6263.6|248
1672202100000|2022-12-28 04:35:00|6266|6264.2|6261.9|6260.1|6266.7|6264.9|6260.9|6258.7|193
1672202400000|2022-12-28 04:40:00|6261.8|6260|6261.3|6259.5|6264.3|6262.5|6260.9|6259.1|216
1672202700000|2022-12-28 04:45:00|6261.5|6259.7|6263.3|6261.5|6267.7|6265.6|6261.4|6259.2|349
1672203000000|2022-12-28 04:50:00|6263.4|6261.6|6264.4|6262.6|6265.1|6262.6|6263|6261.1|185
1672203300000|2022-12-28 04:55:00|6264.5|6262.7|6262.6|6260.8|6265|6263.2|6262|6260.2|209
1672203600000|2022-12-28 05:00:00|6262.7|6260.9|6266.9|6265.1|6267.1|6265.3|6262.1|6260.3|211
1672203900000|2022-12-28 05:05:00|6267|6265.2|6274.5|6271.5|6274.8|6272|6266.8|6265|267
1672204200000|2022-12-28 05:10:00|6274.6|6271.6|6273.2|6270.2|6275.6|6273.2|6271.6|6269.2|237
1672204500000|2022-12-28 05:15:00|6273.1|6270.1|6272.5|6270.7|6273.6|6270.8|6271.5|6269.2|255
1672204800000|2022-12-28 05:20:00|6272.4|6270.6|6277.2|6275.4|6277.6|6275.5|6272.3|6270.3|244
1672205100000|2022-12-28 05:25:00|6277.1|6275.3|6280.6|6277.6|6281.3|6278.9|6276.5|6274|211
1672205400000|2022-12-28 05:30:00|6280.1|6278.3|6280.2|6277.2|6282.1|6279.6|6278.4|6275.7|279
1672205700000|2022-12-28 05:35:00|6280.3|6277.3|6280|6277|6280.9|6278.3|6278.6|6275.6|273
1672206000000|2022-12-28 05:40:00|6280.1|6277.1|6280.2|6277.2|6281.9|6279.5|6279.7|6277.1|257
1672206300000|2022-12-28 05:45:00|6280.1|6277.1|6279.5|6276.5|6280.7|6277.9|6278.4|6275.8|246
1672206600000|2022-12-28 05:50:00|6279.8|6276.8|6280.8|6277.8|6281.1|6278.9|6278|6275|309
1672206900000|2022-12-28 05:55:00|6280.7|6277.7|6280.7|6277.7|6281.5|6278.5|6277.7|6274.9|301
1672207200000|2022-12-28 06:00:00|6280.8|6277.8|6280.3|6277.3|6281.3|6278.3|6278.8|6275.9|333
1672207500000|2022-12-28 06:05:00|6280.2|6277.2|6281.5|6278.5|6281.7|6278.7|6278.6|6276.2|375
1672207800000|2022-12-28 06:10:00|6281.4|6278.4|6284.3|6282.5|6285.6|6282.9|6281|6278|325
1672208100000|2022-12-28 06:15:00|6284.2|6282.4|6284.3|6281.3|6285.1|6282.4|6282.6|6279.6|336
1672208400000|2022-12-28 06:20:00|6284.4|6281.4|6284.7|6281.7|6286.1|6283.3|6284.3|6281.3|378
1672208700000|2022-12-28 06:25:00|6284.8|6281.8|6285.4|6282.4|6286.8|6283.8|6284.1|6281.1|259
1672209000000|2022-12-28 06:30:00|6285.5|6282.5|6283.5|6281.7|6285.6|6283.6|6283|6280.5|226
1672209300000|2022-12-28 06:35:00|6283.4|6281.6|6285.2|6283.4|6286.1|6283.7|6283|6280.9|207
1672209600000|2022-12-28 06:40:00|6285.3|6283.5|6285.6|6282.6|6286.2|6283.8|6282.8|6280.6|260
1672209900000|2022-12-28 06:45:00|6285.1|6283.3|6285|6282|6286.3|6284.1|6283.6|6281.8|291
1672210200000|2022-12-28 06:50:00|6285.1|6282.1|6285|6282|6286|6283.7|6283.9|6281.5|308
1672210500000|2022-12-28 06:55:00|6284.7|6281.7|6285.7|6282.7|6286.2|6283.6|6284|6281.5|337
1672210800000|2022-12-28 07:00:00|6285.6|6282.6|6291.6|6289.8|6293.9|6292.1|6285|6282.6|352
1672211100000|2022-12-28 07:05:00|6291.5|6289.7|6293.2|6290.2|6293.7|6291.2|6290.3|6287.8|435
1672211400000|2022-12-28 07:10:00|6293.1|6290.1|6293.6|6291.8|6295.2|6292.9|6291.8|6289.5|374
1672211700000|2022-12-28 07:15:00|6293.4|6291.6|6298|6296.2|6299.4|6297|6293.4|6291.6|325
1672212000000|2022-12-28 07:20:00|6298.1|6296.3|6299.4|6296.4|6300.1|6297.8|6296|6294|314
1672212300000|2022-12-28 07:25:00|6298.7|6296.9|6300.6|6298.8|6303|6301.2|6298.7|6296.1|375
1672212600000|2022-12-28 07:30:00|6300.4|6298.6|6297|6294|6303.5|6301.7|6296.3|6294|429
1672212900000|2022-12-28 07:35:00|6296.3|6294.5|6299.5|6297.7|6300|6298|6296.3|6294|369
1672213200000|2022-12-28 07:40:00|6299.6|6297.8|6298.5|6296.7|6301.6|6299.2|6298.3|6296.5|420
1672213500000|2022-12-28 07:45:00|6298.6|6296.8|6299.8|6296.8|6300|6298.1|6297.7|6295.6|336
1672213800000|2022-12-28 07:50:00|6299.2|6297.4|6299.8|6298|6302.6|6300.5|6298.7|6296.6|352
1672214100000|2022-12-28 07:55:00|6299.9|6298.1|6304.5|6302.7|6305.8|6304|6299|6297.2|454
1672214400000|2022-12-28 08:00:00|6304.6|6302.8|6314.8|6313|6314.9|6313.1|6303.4|6301.6|520
1672214700000|2022-12-28 08:05:00|6314.7|6312.9|6310.2|6308.4|6315|6313|6308.9|6307.1|416
1672215000000|2022-12-28 08:10:00|6310.1|6308.3|6305.8|6304|6312.5|6310.3|6305.7|6303.6|386
1672215300000|2022-12-28 08:15:00|6305.7|6303.9|6314.3|6312.5|6315.4|6313.6|6305.3|6303.1|464
1672215600000|2022-12-28 08:20:00|6314.2|6312.4|6313.7|6311.9|6317.6|6315.1|6312.9|6311.1|448
1672215900000|2022-12-28 08:25:00|6313.8|6312|6315.8|6314|6316.4|6314.6|6312.2|6310.2|528
1672216200000|2022-12-28 08:30:00|6315.7|6313.9|6311.9|6310.1|6316.3|6314.5|6311.8|6310|429
1672216500000|2022-12-28 08:35:00|6312|6310.2|6310.4|6308.6|6312.2|6310.4|6307.5|6305.3|402
1672216800000|2022-12-28 08:40:00|6310.5|6308.7|6306.1|6304.3|6311.8|6310|6305.9|6304.1|376
1672217100000|2022-12-28 08:45:00|6306.3|6304.5|6306.1|6304.3|6307|6304.5|6303.2|6301.4|299
1672217400000|2022-12-28 08:50:00|6306.2|6304.4|6311.5|6309.7|6312|6309.9|6305.3|6303.4|337
1672217700000|2022-12-28 08:55:00|6311.4|6309.6|6306.8|6305|6312.1|6310.3|6306.6|6304.8|354
1672218000000|2022-12-28 09:00:00|6306.7|6304.9|6304.6|6302.8|6307.4|6305|6303.7|6301.9|359
1672218300000|2022-12-28 09:05:00|6304.7|6302.9|6303.5|6301.7|6305.4|6303.6|6303.2|6301.2|342
1672218600000|2022-12-28 09:10:00|6303.4|6301.6|6303.4|6301.6|6304|6302|6299.9|6298.1|315
1672218900000|2022-12-28 09:15:00|6303.3|6301.5|6303.4|6301.6|6306.5|6304.7|6303.1|6301.1|279
1672219200000|2022-12-28 09:20:00|6303.5|6301.7|6298.5|6296.7|6304.1|6302.3|6298|6296.2|408
1672219500000|2022-12-28 09:25:00|6298.6|6296.8|6296.1|6293.1|6299.2|6297.4|6293.3|6291.5|317
1672219800000|2022-12-28 09:30:00|6296|6293|6299|6297.2|6301.4|6299.6|6294.2|6292|314
1672220100000|2022-12-28 09:35:00|6299.1|6297.3|6298.3|6296.5|6301.2|6298.7|6296.8|6294.4|400
1672220400000|2022-12-28 09:40:00|6298.4|6296.6|6301.3|6299.5|6302.5|6300.7|6298|6295.9|311
1672220700000|2022-12-28 09:45:00|6301.2|6299.4|6296.1|6294.3|6301.3|6299.5|6295.2|6293.4|360
1672221000000|2022-12-28 09:50:00|6296|6294.2|6297.7|6295.9|6300.3|6298.5|6295.4|6293.5|374
1672221300000|2022-12-28 09:55:00|6297.5|6295.7|6302.3|6300.5|6302.9|6301.1|6296.7|6294.9|392
1672221600000|2022-12-28 10:00:00|6302.4|6300.6|6304.9|6303.1|6305.1|6303.3|6301|6299.2|332
1672221900000|2022-12-28 10:05:00|6305|6303.2|6307.9|6306.1|6308.9|6307.1|6304.8|6303|331
1672222200000|2022-12-28 10:10:00|6308|6306.2|6312.2|6310.4|6312.3|6310.5|6306.7|6304.9|420
1672222500000|2022-12-28 10:15:00|6312.3|6310.5|6314.7|6312.9|6315.9|6313.6|6309.8|6308|327
1672222800000|2022-12-28 10:20:00|6314.6|6312.8|6313.7|6311.9|6314.8|6313|6313|6311.2|218
1672223100000|2022-12-28 10:25:00|6313.8|6312|6314.8|6313|6317.6|6315.8|6313.8|6312|355
1672223400000|2022-12-28 10:30:00|6315|6313.2|6317|6315.2|6319.3|6317.5|6314.9|6313.1|260
1672223700000|2022-12-28 10:35:00|6316.8|6315|6321|6319.2|6321.2|6319.4|6315.9|6314.1|325
1672224000000|2022-12-28 10:40:00|6320.9|6319.1|6323.6|6321.8|6324.2|6322.4|6320.9|6319.1|321
1672224300000|2022-12-28 10:45:00|6323.8|6322|6320.5|6318.7|6328|6326.1|6320.2|6318.3|326
1672224600000|2022-12-28 10:50:00|6320.4|6318.6|6321.8|6320|6323.2|6320.9|6318.8|6317|232
1672224900000|2022-12-28 10:55:00|6321.9|6320.1|6321|6319.2|6322.3|6320.3|6318.5|6316.7|257
1672225200000|2022-12-28 11:00:00|6321.1|6319.3|6326.4|6324.6|6326.4|6324.6|6320.4|6318.6|305
1672225500000|2022-12-28 11:05:00|6326.2|6324.4|6326.9|6325.1|6327.7|6325.5|6324.8|6322.7|289
1672225800000|2022-12-28 11:10:00|6327|6325.2|6323.4|6321.6|6327.4|6325.4|6321.3|6319.5|288
1672226100000|2022-12-28 11:15:00|6323.5|6321.7|6328.2|6326.4|6328.9|6326.5|6323.4|6321.6|278
1672226400000|2022-12-28 11:20:00|6328.1|6326.3|6328.8|6327|6330.3|6327.9|6327.4|6325.2|272
1672226700000|2022-12-28 11:25:00|6328.9|6327.1|6333.4|6331.6|6333.4|6331.6|6328.8|6326.4|266
1672227000000|2022-12-28 11:30:00|6333.5|6331.7|6335|6333.2|6336.9|6335.1|6332.4|6330.6|327
1672227300000|2022-12-28 11:35:00|6335.1|6333.3|6329.9|6328.1|6337|6335.2|6329.8|6327.6|309
1672227600000|2022-12-28 11:40:00|6330|6328.2|6335|6333.2|6336.8|6334.5|6330|6327.8|273
1672227900000|2022-12-28 11:45:00|6335.1|6333.3|6336.6|6334.8|6338.8|6336.4|6334.4|6332.3|337
1672228200000|2022-12-28 11:50:00|6336.5|6334.7|6334.4|6332.6|6338.7|6336.6|6333.9|6332.1|313
1672228500000|2022-12-28 11:55:00|6334.3|6332.5|6333.2|6331.4|6335.8|6333.4|6331.5|6329.1|319
1672228800000|2022-12-28 12:00:00|6333.3|6331.5|6337|6335.2|6337.9|6336.1|6333.1|6330.8|343
1672229100000|2022-12-28 12:05:00|6336.9|6335.1|6338.5|6336.7|6342.1|6339.7|6336.8|6335|370
1672229400000|2022-12-28 12:10:00|6338.4|6336.6|6334.6|6332.8|6339.1|6336.8|6334.2|6331.7|339
1672229700000|2022-12-28 12:15:00|6334.5|6332.7|6333.4|6330.4|6336.7|6334.8|6332.5|6330.2|329
1672230000000|2022-12-28 12:20:00|6333.5|6330.5|6336.4|6334.6|6337.3|6334.9|6332.7|6330.3|300
1672230300000|2022-12-28 12:25:00|6336.5|6334.7|6341.1|6338.1|6341.2|6338.7|6336.3|6333.8|328
1672230600000|2022-12-28 12:30:00|6341.2|6338.2|6342.1|6340.3|6344.4|6342.2|6340.5|6338.2|408
1672230900000|2022-12-28 12:35:00|6342.2|6340.4|6341.6|6339.8|6343.7|6341.4|6341.4|6339.2|357
1672231200000|2022-12-28 12:40:00|6341.5|6339.7|6345.8|6344|6346.4|6344.6|6341.5|6339.5|396
1672231500000|2022-12-28 12:45:00|6345.7|6343.9|6351.4|6349.6|6354.8|6352.4|6345.7|6343.4|445
1672231800000|2022-12-28 12:50:00|6351.5|6349.7|6354.8|6353|6356.4|6354.6|6347.6|6345.2|358
1672232100000|2022-12-28 12:55:00|6354.9|6353.1|6348|6346.2|6354.9|6353.1|6347.5|6345.4|389
1672232400000|2022-12-28 13:00:00|6347.9|6346.1|6351.1|6349.3|6353|6351.2|6347.9|6346.1|428
1672232700000|2022-12-28 13:05:00|6351.2|6349.4|6345|6343.2|6352.9|6350.9|6344.8|6342.7|349
1672233000000|2022-12-28 13:10:00|6344.9|6343.1|6344.7|6342.9|6346.9|6344.9|6342.2|6340.4|400
1672233300000|2022-12-28 13:15:00|6344.6|6342.8|6342.7|6340.9|6348.2|6346.4|6342.7|6340.9|331
1672233600000|2022-12-28 13:20:00|6342.3|6340.5|6341.2|6339.4|6344.7|6342.9|6339.1|6337.3|461
1672233900000|2022-12-28 13:25:00|6341.3|6339.5|6340.4|6338.6|6342|6340.2|6339.7|6337.9|444
1672234200000|2022-12-28 13:30:00|6340.5|6338.7|6338.5|6336.7|6341.2|6339.1|6336.4|6334.6|422
1672234500000|2022-12-28 13:35:00|6338.4|6336.6|6339.2|6337.4|6341.3|6339.5|6337.5|6335.7|358
1672234800000|2022-12-28 13:40:00|6339.3|6337.5|6333.5|6331.7|6340.4|6338.3|6333.4|6331.6|369
1672235100000|2022-12-28 13:45:00|6333.6|6331.8|6333.4|6331.6|6336.5|6334.7|6330.6|6328.8|324
1672235400000|2022-12-28 13:50:00|6333.3|6331.5|6329.4|6327.6|6333.8|6331.7|6326.8|6324.7|367
1672235700000|2022-12-28 13:55:00|6329.5|6327.7|6330.9|6329.1|6331.9|6329.7|6329|6327.2|376
1672236000000|2022-12-28 14:00:00|6330.8|6329|6334.1|6332.3|6335.1|6332.8|6329.3|6327.5|289
1672236300000|2022-12-28 14:05:00|6334.3|6332.5|6331.4|6329.6|6334.6|6332.7|6331.4|6329.6|322
1672236600000|2022-12-28 14:10:00|6331.5|6329.7|6331|6329.2|6334.6|6332.8|6328.1|6326.3|366
1672236900000|2022-12-28 14:15:00|6331.1|6329.3|6337.1|6335.3|6337.9|6336.1|6331|6329.2|332
1672237200000|2022-12-28 14:20:00|6337.2|6335.4|6338.9|6337.1|6341.5|6339.7|6337|6335.2|314
1672237500000|2022-12-28 14:25:00|6338.7|6336.9|6338.3|6335.3|6341.3|6339.5|6337.4|6335.3|370
1672237800000|2022-12-28 14:30:00|6338.4|6335.4|6340|6338.2|6341.5|6339.4|6334.9|6331.9|587
1672238100000|2022-12-28 14:35:00|6341.5|6338.5|6340.7|6338.9|6350.2|6347.3|6339.6|6337.3|608
1672238400000|2022-12-28 14:40:00|6340.9|6339.1|6342.1|6340.3|6343.3|6341.3|6339.3|6336.9|438
1672238700000|2022-12-28 14:45:00|6342.3|6340.5|6344|6342.2|6347.7|6345.3|6342.3|6340.1|499
1672239000000|2022-12-28 14:50:00|6343.9|6342.1|6343.1|6341.3|6344.3|6342.5|6341.4|6339.6|445
1672239300000|2022-12-28 14:55:00|6343.2|6341.4|6338.8|6337|6343.6|6341.8|6338.7|6336.5|403
1672239600000|2022-12-28 15:00:00|6338.7|6336.9|6332.4|6330.6|6344.5|6341.5|6332.1|6330.3|683
1672239900000|2022-12-28 15:05:00|6332.5|6330.7|6333.9|6332.1|6334.2|6332.4|6330.3|6328.5|604
1672240200000|2022-12-28 15:10:00|6333.8|6332|6334.3|6332.5|6335.9|6334.1|6331|6329.2|498
1672240500000|2022-12-28 15:15:00|6334.2|6332.4|6331.2|6329.4|6335.7|6333.9|6327.6|6325.8|430
1672240800000|2022-12-28 15:20:00|6331.3|6329.5|6336.1|6334.3|6336.3|6334.5|6329.4|6327.6|401
1672241100000|2022-12-28 15:25:00|6336.2|6334.4|6330.2|6328.4|6338.5|6336.7|6330.2|6328|507
1672241400000|2022-12-28 15:30:00|6330.1|6328.3|6330|6327|6332.7|6330.6|6328.5|6326.3|506
1672241700000|2022-12-28 15:35:00|6329.9|6326.9|6328.2|6326.4|6329.9|6327.1|6324.9|6322.8|496
1672242000000|2022-12-28 15:40:00|6328.3|6326.5|6328.2|6325.2|6329.8|6327.5|6326.4|6324.2|449
1672242300000|2022-12-28 15:45:00|6328.3|6325.3|6330.6|6327.6|6332.2|6329.8|6326.8|6324.5|482
1672242600000|2022-12-28 15:50:00|6330.5|6327.5|6323.7|6321.9|6330.5|6328.1|6322.8|6320.3|531
1672242900000|2022-12-28 15:55:00|6323.6|6321.8|6327.5|6325.7|6328.8|6327|6323.3|6321.5|578
1672243200000|2022-12-28 16:00:00|6327.6|6325.8|6327|6325.2|6328.7|6326.9|6324.4|6322.6|505
1672243500000|2022-12-28 16:05:00|6326.9|6325.1|6317.9|6316.1|6328.4|6326.6|6317.6|6315.8|467
1672243800000|2022-12-28 16:10:00|6318.2|6316.4|6316.9|6315.1|6320.5|6317.9|6315.2|6312.7|512
1672244100000|2022-12-28 16:15:00|6317.8|6314.8|6309.1|6307.3|6318|6315.5|6308.4|6306.3|523
1672244400000|2022-12-28 16:20:00|6309|6307.2|6312.8|6309.8|6313.9|6311.5|6308.9|6306.9|438
1672244700000|2022-12-28 16:25:00|6312.9|6309.9|6305.6|6303.8|6313|6310.8|6305|6302.6|391
1672245000000|2022-12-28 16:30:00|6305.7|6303.9|6306.8|6305|6307.5|6305.4|6304.8|6302.7|431
1672245300000|2022-12-28 16:35:00|6306.9|6305.1|6306.4|6304.6|6307.3|6305.5|6303.9|6302.1|369
1672245600000|2022-12-28 16:40:00|6306.5|6304.7|6309.4|6307.6|6309.7|6307.9|6306.2|6304.1|350
1672245900000|2022-12-28 16:45:00|6309.3|6307.5|6306.2|6304.4|6309.3|6307.5|6305.6|6303.8|431
1672246200000|2022-12-28 16:50:00|6306.3|6304.5|6304.1|6302.3|6307.6|6305.2|6303.9|6301.7|356
1672246500000|2022-12-28 16:55:00|6304.2|6302.4|6307.8|6306|6308.5|6306.5|6303.8|6301.4|311
1672246800000|2022-12-28 17:00:00|6307.6|6305.8|6306.3|6303.3|6309.3|6307.5|6304.8|6303|389
1672247100000|2022-12-28 17:05:00|6305.3|6303.5|6308.3|6305.3|6308.9|6306.3|6304.1|6301.7|419
1672247400000|2022-12-28 17:10:00|6308.2|6305.2|6305.8|6304|6308.5|6306.4|6305.2|6303.4|371
1672247700000|2022-12-28 17:15:00|6305.2|6303.4|6305.7|6303.9|6307.8|6305.5|6305.2|6303.3|359
1672248000000|2022-12-28 17:20:00|6305.8|6304|6306.7|6304.9|6307|6304.9|6305|6302.7|324
1672248300000|2022-12-28 17:25:00|6306.8|6305|6309.7|6307.9|6311.1|6309|6306.4|6304.6|212
1672248600000|2022-12-28 17:30:00|6309.6|6307.8|6309.1|6307.3|6310.9|6308.8|6308.4|6306.2|238
1672248900000|2022-12-28 17:35:00|6309.2|6307.4|6308.4|6306.6|6310.1|6307.8|6307.5|6305.7|207
1672249200000|2022-12-28 17:40:00|6308.5|6306.7|6306.8|6305|6309.3|6306.9|6306|6304.1|218
1672249500000|2022-12-28 17:45:00|6306.9|6305.1|6310|6307|6310.2|6307.9|6306.9|6305.1|358
1672249800000|2022-12-28 17:50:00|6310.2|6307.2|6312.3|6309.3|6312.3|6309.3|6309.3|6306.9|556
1672250100000|2022-12-28 17:55:00|6312.2|6309.2|6315.6|6312.6|6316|6313|6312.2|6309.2|287
1672250400000|2022-12-28 18:00:00|6315.8|6312.8|6325.2|6322.2|6326.9|6323.9|6307|6303|599
1672250700000|2022-12-28 18:05:00|6325.8|6323.4|6335.5|6332.5|6335.9|6333.5|6325|6322.6|458
1672251000000|2022-12-28 18:10:00|6335.6|6332.6|6333.9|6330.9|6336.9|6334.4|6333.5|6330.5|334
1672251300000|2022-12-28 18:15:00|6333.7|6330.7|6334.2|6331.2|6334.4|6332|6332.3|6329.3|299
1672251600000|2022-12-28 18:20:00|6334.1|6331.1|6329.8|6326.8|6334.4|6331.9|6329.7|6326.7|257
1672251900000|2022-12-28 18:25:00|6329.9|6326.9|6329.5|6326.5|6330.7|6327.7|6328.4|6325.6|236
1672252200000|2022-12-28 18:30:00|6329.4|6326.4|6326.4|6323.4|6330.3|6327.3|6325.8|6322.8|336
1672252500000|2022-12-28 18:35:00|6326.3|6323.3|6323.8|6320.8|6326.6|6323.6|6321.9|6319.6|380
1672252800000|2022-12-28 18:40:00|6324.3|6321.3|6319.5|6316.5|6324.6|6322.2|6319.1|6316.1|386
1672253100000|2022-12-28 18:45:00|6319.6|6316.6|6319.6|6317.8|6321.1|6318.4|6317.9|6314.9|364
1672253400000|2022-12-28 18:50:00|6319.7|6317.9|6317.4|6314.4|6320.2|6318|6316.6|6314.1|367
1672253700000|2022-12-28 18:55:00|6317.2|6314.2|6319.5|6317.7|6320.8|6318|6316.4|6314.1|361
1672254000000|2022-12-28 19:00:00|6319.6|6317.8|6318.7|6315.7|6320.2|6317.8|6316.1|6313.3|387
1672254300000|2022-12-28 19:05:00|6318.6|6315.6|6318.5|6315.5|6320.4|6317.8|6318.2|6315.2|359
1672254600000|2022-12-28 19:10:00|6318.6|6315.6|6320.1|6317.1|6320.2|6317.6|6318.3|6315.5|312
1672254900000|2022-12-28 19:15:00|6319.8|6316.8|6319.3|6316.3|6319.9|6316.9|6316.7|6313.7|307
1672255200000|2022-12-28 19:20:00|6319.4|6316.4|6317.2|6314.2|6319.6|6316.6|6316.8|6313.9|272
1672255500000|2022-12-28 19:25:00|6317.3|6314.3|6316.5|6313.5|6318.2|6315.6|6316.3|6313.5|315
1672255800000|2022-12-28 19:30:00|6316.6|6313.6|6315.1|6312.1|6317.2|6314.2|6315.1|6312.1|329
1672256100000|2022-12-28 19:35:00|6315.2|6312.2|6313.9|6310.9|6315.9|6313.2|6313.4|6310.4|286
1672256400000|2022-12-28 19:40:00|6313.8|6310.8|6316.6|6313.6|6316.7|6313.7|6313.4|6310.4|233
1672256700000|2022-12-28 19:45:00|6316.5|6313.5|6315|6312|6316.9|6313.9|6314|6311|279
1672257000000|2022-12-28 19:50:00|6315.1|6312.1|6315.8|6312.8|6315.8|6313.1|6313.3|6310.6|254
1672257300000|2022-12-28 19:55:00|6315.7|6312.7|6317.2|6315.4|6318.3|6315.4|6314.4|6311.4|384
1672257600000|2022-12-28 20:00:00|6317.1|6315.3|6317.3|6314.3|6319.2|6316.5|6316.7|6314.2|374
1672257900000|2022-12-28 20:05:00|6317.4|6314.4|6316.1|6313.1|6318.1|6315.1|6315.3|6312.8|292
1672258200000|2022-12-28 20:10:00|6316|6313|6314.7|6311.7|6316.9|6313.9|6314.3|6311.3|340
1672258500000|2022-12-28 20:15:00|6314.6|6311.6|6315.8|6312.8|6316.1|6313.1|6314.2|6311.3|408
1672258800000|2022-12-28 20:20:00|6315.9|6312.9|6311.9|6308.9|6316.1|6313.1|6311.6|6308.6|298
1672259100000|2022-12-28 20:25:00|6311.8|6308.8|6312.8|6309.8|6313|6310|6311.4|6308.4|239
1672259400000|2022-12-28 20:30:00|6312.7|6309.7|6309.7|6306.7|6314.6|6311.6|6309.5|6306.5|286
1672259700000|2022-12-28 20:35:00|6309.3|6306.3|6310.6|6307.6|6311|6308|6309|6306|283
1672260000000|2022-12-28 20:40:00|6310.7|6307.7|6308.6|6305.6|6310.8|6307.8|6307.6|6304.6|296
1672260300000|2022-12-28 20:45:00|6308.7|6305.7|6308.3|6305.3|6308.7|6305.7|6307.4|6304.4|311
1672260600000|2022-12-28 20:50:00|6308.7|6305.7|6307.1|6304.1|6308.7|6305.7|6306.6|6303.6|298
1672260900000|2022-12-28 20:55:00|6307|6304|6305.4|6302.4|6307.6|6304.6|6305.2|6302.2|289
1672261200000|2022-12-28 21:00:00|6305.5|6302.5|6307.4|6304.4|6308.2|6305.2|6305.3|6302.3|224
1672261500000|2022-12-28 21:05:00|6307.3|6304.3|6309.9|6306.9|6310.1|6307.1|6307.3|6304.3|208
1672261800000|2022-12-28 21:10:00|6310|6307|6310.5|6307.5|6310.8|6307.8|6309.9|6306.9|174
1672262100000|2022-12-28 21:15:00|6310.4|6307.4|6310|6307|6311.3|6308.3|6310|6307|217
1672262400000|2022-12-28 21:20:00|6310.1|6307.1|6312.4|6309.4|6312.6|6309.6|6310.1|6307.1|180
1672262700000|2022-12-28 21:25:00|6312.3|6309.3|6312.6|6309.6|6312.6|6309.6|6312.3|6309.3|129
1672263000000|2022-12-28 21:30:00|6312.7|6309.7|6312.5|6309.5|6312.7|6309.7|6312.4|6309.4|225
1672263300000|2022-12-28 21:35:00|6312.6|6309.6|6312.9|6309.9|6312.9|6309.9|6312.4|6309.4|153
1672263600000|2022-12-28 21:40:00|6312.8|6309.8|6311.9|6308.9|6312.9|6309.9|6311.8|6308.8|97
1672263900000|2022-12-28 21:45:00|6312|6309|6312.1|6309.1|6312.5|6309.5|6311.9|6308.9|85
1672264200000|2022-12-28 21:50:00|6312.3|6309.3|6311.9|6308.9|6312.5|6309.5|6311.8|6308.8|59
1672264500000|2022-12-28 21:55:00|6311.7|6308.7|6311|6309.2|6313.1|6310.1|6310.2|6306.2|143
1672264800000|2022-12-28 22:00:00|6312.4|6308.4|6303.3|6299.3|6312.4|6308.4|6300.8|6296.8|26
1672265100000|2022-12-28 22:05:00|6311.5|6307.5|6305.4|6301.4|6313.1|6309.1|6304|6300|98
1672265400000|2022-12-28 22:10:00|6304.7|6300.7|6304.3|6300.3|6311.3|6307.3|6302.5|6298.5|76
1672265700000|2022-12-28 22:15:00|6302.5|6298.5|6304.6|6300.6|6304.6|6300.6|6301.4|6297.4|72
1672266000000|2022-12-28 22:20:00|6303.7|6299.7|6305.4|6301.4|6308.9|6304.9|6302.1|6298.1|128
1672266300000|2022-12-28 22:25:00|6305.5|6301.5|6304.7|6300.7|6306.6|6302.6|6303.4|6299.4|71
1672266600000|2022-12-28 22:30:00|6305.1|6301.1|6306.9|6302.9|6308.3|6304.3|6302.8|6298.8|245
1672266900000|2022-12-28 22:35:00|6306.5|6302.5|6307.3|6303.3|6308.1|6304.4|6305.8|6301.8|134
1672267200000|2022-12-28 22:40:00|6307.5|6303.5|6307.8|6304.2|6308.3|6305.1|6306.3|6302.3|153
1672267500000|2022-12-28 22:45:00|6307.3|6304.3|6310.1|6306.1|6311.1|6307.1|6306.9|6303.3|157
1672267800000|2022-12-28 22:50:00|6309.9|6305.9|6308.4|6304.4|6310.8|6306.8|6308.2|6304.2|166
1672268100000|2022-12-28 22:55:00|6308.8|6304.8|6306|6302|6309.3|6305.3|6305.3|6301.3|213
1672268400000|2022-12-28 23:00:00|6306.4|6302.4|6311|6307|6311.6|6307.6|6305.9|6301.9|313
1672268700000|2022-12-28 23:05:00|6310.6|6307.4|6314.5|6310.5|6315.6|6311.6|6310.1|6306.2|287
1672269000000|2022-12-28 23:10:00|6314.3|6310.3|6315.1|6311.1|6315.5|6311.9|6312.5|6308.5|288
1672269300000|2022-12-28 23:15:00|6315|6311.2|6314.7|6311.4|6315.5|6312.4|6313.9|6310.1|483
1672269600000|2022-12-28 23:20:00|6314.6|6311.5|6315.3|6312.3|6315.7|6312.7|6314.1|6311.1|278
1672269900000|2022-12-28 23:25:00|6315.2|6312.2|6315.6|6312.6|6316.2|6313.2|6314.6|6311.6|174
1672270200000|2022-12-28 23:30:00|6315.7|6312.7|6316.9|6313.9|6317.6|6314.6|6315.4|6312.4|165
1672270500000|2022-12-28 23:35:00|6316.8|6313.8|6317.5|6314.5|6317.7|6315|6314.7|6311.7|193
1672270800000|2022-12-28 23:40:00|6317.6|6314.6|6317.6|6314.6|6317.8|6315.4|6316.9|6314|119
1672271100000|2022-12-28 23:45:00|6317.5|6314.5|6317.2|6314.2|6317.6|6315.3|6316.9|6313.9|129
1672271400000|2022-12-28 23:50:00|6317.3|6314.3|6318.6|6315.6|6319.2|6316.6|6317|6314|207
1672271700000|2022-12-28 23:55:00|6318.5|6315.5|6319.2|6316.2|6319.6|6316.6|6318.5|6315.5|260
1672272000000|2022-12-29 00:00:00|6319.5|6316.5|6324.9|6321.9|6328.4|6325.4|6319.5|6316.5|495
1672272300000|2022-12-29 00:05:00|6325|6322|6325.2|6322.2|6325.8|6323.3|6322.1|6319.1|324
1672272600000|2022-12-29 00:10:00|6325.1|6322.1|6323.3|6321.5|6325.2|6322.8|6323.1|6320.9|359
1672272900000|2022-12-29 00:15:00|6323.2|6321.4|6322|6319|6324.7|6322.3|6321.2|6318.9|370
1672273200000|2022-12-29 00:20:00|6322.1|6319.1|6322.7|6320.9|6323.5|6321.2|6321.4|6319|342
1672273500000|2022-12-29 00:25:00|6322.8|6321|6320.1|6317.1|6323.5|6321.2|6319|6316.6|301
1672273800000|2022-12-29 00:30:00|6319.9|6316.9|6319|6316|6322.8|6320.1|6318.2|6315.8|218
1672274100000|2022-12-29 00:35:00|6319.2|6316.2|6319.1|6316.1|6320.3|6317.3|6317.7|6315.1|277
1672274400000|2022-12-29 00:40:00|6318.9|6315.9|6321.5|6319.7|6322.8|6320.3|6318|6315.5|282
1672274700000|2022-12-29 00:45:00|6322.1|6319.1|6322|6319|6323.7|6321.4|6320.2|6317.8|270
1672275000000|2022-12-29 00:50:00|6321.9|6318.9|6321.8|6320|6323.1|6320.6|6320.5|6318.2|303
1672275300000|2022-12-29 00:55:00|6321.6|6319.8|6328.7|6326.9|6328.7|6326.9|6321.1|6318.7|333
1672275600000|2022-12-29 01:00:00|6328.6|6326.8|6324.9|6321.9|6330.2|6328.4|6324.3|6321.9|324
1672275900000|2022-12-29 01:05:00|6324.5|6322.7|6325.8|6322.8|6325.9|6323.6|6322.1|6319.6|331
1672276200000|2022-12-29 01:10:00|6325.9|6322.9|6332.1|6329.1|6332.5|6330|6325.1|6322.6|385
1672276500000|2022-12-29 01:15:00|6330.6|6328.8|6331.2|6329.4|6334.3|6331.9|6330.2|6328.2|465
1672276800000|2022-12-29 01:20:00|6331.1|6329.3|6329.5|6327.7|6331.5|6329.7|6329.3|6327.1|419
1672277100000|2022-12-29 01:25:00|6329.4|6327.6|6330.5|6327.5|6332.3|6330.1|6329.3|6326.9|440
1672277400000|2022-12-29 01:30:00|6330.4|6327.4|6332.5|6330.7|6334|6331.6|6328.8|6326|414
1672277700000|2022-12-29 01:35:00|6332.6|6330.8|6331.5|6328.5|6334.5|6332.4|6330|6327.5|424
1672278000000|2022-12-29 01:40:00|6331.2|6328.2|6334.8|6331.8|6335.1|6332.2|6330.5|6328|442
1672278300000|2022-12-29 01:45:00|6334.7|6331.7|6329.9|6328.1|6335.5|6333|6329.6|6327.3|456
1672278600000|2022-12-29 01:50:00|6329.6|6327.8|6329.7|6327.9|6330.3|6328.2|6326.3|6324.3|393
1672278900000|2022-12-29 01:55:00|6329.8|6328|6333.2|6330.2|6333.5|6331.3|6329.7|6327.4|370
1672279200000|2022-12-29 02:00:00|6333.1|6330.1|6331.6|6329.8|6333.6|6331.2|6330.7|6328.5|345
1672279500000|2022-12-29 02:05:00|6331.7|6329.9|6329.1|6327.3|6332.6|6330.2|6329|6326.8|325
1672279800000|2022-12-29 02:10:00|6329|6327.2|6330.5|6327.5|6330.5|6328.2|6328.5|6326.1|212
1672280100000|2022-12-29 02:15:00|6329.9|6328.1|6331.8|6330|6334|6332.2|6329.8|6328|282
1672280400000|2022-12-29 02:20:00|6332|6330.2|6332.9|6329.9|6333.5|6331.1|6330.2|6328.2|256
1672280700000|2022-12-29 02:25:00|6332.8|6329.8|6327.9|6326.1|6333.3|6331.1|6327.8|6326|246
1672281000000|2022-12-29 02:30:00|6328|6326.2|6327.2|6325.4|6328.6|6326.2|6325.7|6323.9|212
1672281300000|2022-12-29 02:35:00|6327.1|6325.3|6325.7|6323.9|6328.3|6326|6325.1|6322.9|286
1672281600000|2022-12-29 02:40:00|6325.8|6324|6325.7|6323.9|6327.8|6325.3|6325.4|6323.6|320
1672281900000|2022-12-29 02:45:00|6325.8|6324|6326.3|6324.5|6328.2|6326|6325|6323.2|264
1672282200000|2022-12-29 02:50:00|6326.2|6324.4|6326|6324.2|6327.3|6325.5|6325.9|6323.9|255
1672282500000|2022-12-29 02:55:00|6325.9|6324.1|6329.6|6326.6|6331.4|6328.9|6325.7|6323.3|283
1672282800000|2022-12-29 03:00:00|6329.7|6326.7|6327.7|6325.9|6329.8|6327.7|6326.9|6324.9|306
1672283100000|2022-12-29 03:05:00|6327.8|6326|6332.9|6331.1|6334.2|6332.2|6327.7|6325.9|260
1672283400000|2022-12-29 03:10:00|6332.3|6330.5|6332.9|6329.9|6333.4|6331.1|6330.9|6328.3|278
1672283700000|2022-12-29 03:15:00|6332.8|6329.8|6332.1|6330.3|6333|6330.6|6330.9|6328.5|318
1672284000000|2022-12-29 03:20:00|6332.4|6330.6|6333.2|6331.4|6334.7|6332.4|6331.9|6329.3|322
1672284300000|2022-12-29 03:25:00|6333.3|6331.5|6332.1|6330.3|6336.3|6333.9|6331.7|6329.6|297
1672284600000|2022-12-29 03:30:00|6332.4|6330.6|6331.2|6328.2|6333.6|6331.2|6330.1|6327.6|302
1672284900000|2022-12-29 03:35:00|6331.1|6328.1|6332.2|6329.2|6332.4|6329.8|6330.2|6327.8|323
1672285200000|2022-12-29 03:40:00|6332.1|6329.1|6336.1|6334.3|6336.7|6334.9|6332.1|6329.1|283
1672285500000|2022-12-29 03:45:00|6336.3|6334.5|6334.3|6332.5|6336.8|6334.5|6333.4|6330.8|290
1672285800000|2022-12-29 03:50:00|6334.2|6332.4|6335.6|6332.6|6337.1|6334.8|6334.2|6331.8|250
1672286100000|2022-12-29 03:55:00|6334.8|6333|6334.9|6333.1|6337.1|6334.6|6334.4|6332.2|309
1672286400000|2022-12-29 04:00:00|6335.4|6333.6|6334.5|6332.7|6336.1|6334|6333.7|6331.4|295
1672286700000|2022-12-29 04:05:00|6334.6|6332.8|6336.2|6333.2|6337|6335|6334.5|6332.2|273
1672287000000|2022-12-29 04:10:00|6336.1|6333.1|6335.8|6332.8|6337.2|6335.1|6335|6332.7|323
1672287300000|2022-12-29 04:15:00|6335.2|6333.4|6335|6332|6336|6333.5|6332.8|6330.6|281
1672287600000|2022-12-29 04:20:00|6335.1|6332.1|6334.3|6332.5|6335.5|6333|6333.4|6331.3|235
1672287900000|2022-12-29 04:25:00|6334.9|6331.9|6334.7|6332.9|6335.4|6333.1|6333.3|6330.9|182
1672288200000|2022-12-29 04:30:00|6335.2|6332.2|6336.1|6333.1|6336.2|6333.2|6334|6331|265
1672288500000|2022-12-29 04:35:00|6336|6333|6337.1|6334.1|6337.2|6334.2|6335.8|6332.8|347
1672288800000|2022-12-29 04:40:00|6337|6334|6336.7|6333.7|6337.8|6335.2|6335.6|6333|320
1672289100000|2022-12-29 04:45:00|6336.3|6334.5|6340.7|6338.9|6340.7|6338.9|6336.1|6333.7|204
1672289400000|2022-12-29 04:50:00|6340.6|6338.8|6339.4|6337.6|6341.1|6339.3|6339.3|6337.5|194
1672289700000|2022-12-29 04:55:00|6339.3|6337.5|6339.4|6337.6|6341.2|6339.4|6338.7|6336.7|202
1672290000000|2022-12-29 05:00:00|6339.3|6337.5|6342|6339|6342.4|6339.7|6338.2|6336.1|237
1672290300000|2022-12-29 05:05:00|6341.9|6338.9|6345.3|6343.5|6348.9|6346.9|6341|6338.8|341
1672290600000|2022-12-29 05:10:00|6345.9|6342.9|6344.3|6342.5|6346.9|6344.6|6344|6341.7|241
1672290900000|2022-12-29 05:15:00|6344.9|6341.9|6343.4|6341.6|6345.2|6343.4|6343.1|6341.1|259
1672291200000|2022-12-29 05:20:00|6343.3|6341.5|6343.1|6341.3|6345.9|6343.5|6343.1|6340.8|231
1672291500000|2022-12-29 05:25:00|6343.2|6341.4|6347.2|6344.2|6347.3|6345|6342.7|6340.2|266
1672291800000|2022-12-29 05:30:00|6346.5|6344.7|6341.6|6339.8|6347.8|6345.5|6341.3|6339.5|311
1672292100000|2022-12-29 05:35:00|6341.1|6339.3|6341.4|6338.4|6342|6340.2|6340.2|6338.3|257
1672292400000|2022-12-29 05:40:00|6341.3|6338.3|6343.6|6340.6|6343.6|6340.7|6340.3|6338.2|222
1672292700000|2022-12-29 05:45:00|6343.5|6340.5|6340.5|6338.7|6344.8|6341.8|6340.2|6338.1|210
1672293000000|2022-12-29 05:50:00|6340.4|6338.6|6342.6|6339.6|6343.1|6341.2|6340.4|6338.6|185
1672293300000|2022-12-29 05:55:00|6342.7|6339.7|6341.4|6339.6|6343|6340.7|6339.5|6337.3|272
1672293600000|2022-12-29 06:00:00|6341.5|6339.7|6338.2|6336.4|6342.5|6340.7|6337.5|6335.7|248
1672293900000|2022-12-29 06:05:00|6338.1|6336.3|6339.7|6336.7|6342.8|6340.5|6337.1|6334.7|219
1672294200000|2022-12-29 06:10:00|6339.5|6336.5|6342.4|6339.4|6343.6|6341.4|6338.7|6336|301
1672294500000|2022-12-29 06:15:00|6342.3|6339.3|6341.6|6339.8|6344.5|6342.2|6341.5|6339.1|318
1672294800000|2022-12-29 06:20:00|6342.4|6339.4|6342.1|6340.3|6343.8|6341.4|6340.8|6338.4|288
1672295100000|2022-12-29 06:25:00|6342|6340.2|6341.4|6339.6|6343.4|6341.2|6340.3|6338|346
1672295400000|2022-12-29 06:30:00|6340.9|6339.1|6342.1|6340.3|6343|6340.7|6340.7|6338.9|282
1672295700000|2022-12-29 06:35:00|6341.9|6340.1|6343.9|6342.1|6345.7|6343.3|6340.8|6338.7|251
1672296000000|2022-12-29 06:40:00|6344|6342.2|6339.8|6338|6344.3|6342.2|6338.9|6337.1|364
1672296300000|2022-12-29 06:45:00|6339.7|6337.9|6341.4|6339.6|6342.8|6340.4|6339.2|6337.2|297
1672296600000|2022-12-29 06:50:00|6341.5|6339.7|6340.7|6338.9|6343.3|6341|6340.3|6338.1|240
1672296900000|2022-12-29 06:55:00|6340.8|6339|6339.6|6337.8|6341.9|6339.4|6339.4|6337.2|305
1672297200000|2022-12-29 07:00:00|6340.4|6338.6|6336.4|6333.4|6341.1|6338.6|6335.2|6333|359
1672297500000|2022-12-29 07:05:00|6336.3|6333.3|6336.1|6334.3|6338.8|6336.8|6334.9|6332.6|290
1672297800000|2022-12-29 07:10:00|6335.8|6334|6330.6|6328.8|6335.8|6334|6330.6|6328.8|323
1672298100000|2022-12-29 07:15:00|6330.7|6328.9|6329.3|6327.5|6331.8|6329.8|6329.1|6327|249
1672298400000|2022-12-29 07:20:00|6329.2|6327.4|6324.6|6322.8|6329.3|6327.4|6323.1|6321|284
1672298700000|2022-12-29 07:25:00|6324|6322.2|6320.9|6319.1|6324.6|6322.8|6320.8|6318.7|321
1672299000000|2022-12-29 07:30:00|6321|6319.2|6318.9|6315.9|6323.4|6321.1|6317.5|6315.7|390
1672299300000|2022-12-29 07:35:00|6319|6316|6315.4|6313.6|6320.1|6318.2|6315.3|6313.5|252
1672299600000|2022-12-29 07:40:00|6315.5|6313.7|6317.6|6315.8|6317.7|6315.9|6314.8|6313|249
1672299900000|2022-12-29 07:45:00|6317.5|6315.7|6315.6|6313.8|6318.7|6316.9|6314.9|6313|297
1672300200000|2022-12-29 07:50:00|6315.5|6313.7|6314.6|6312.8|6316.1|6314.3|6313.1|6311.2|269
1672300500000|2022-12-29 07:55:00|6315.2|6313.4|6322.7|6320.9|6323.2|6321.4|6314.4|6312.6|313
1672300800000|2022-12-29 08:00:00|6322.9|6321.1|6323.5|6321.7|6324|6321.9|6321.3|6318.8|421
1672301100000|2022-12-29 08:05:00|6323.3|6321.5|6325.7|6322.7|6326.9|6324.8|6323|6321.2|383
1672301400000|2022-12-29 08:10:00|6325.9|6322.9|6322.7|6320.9|6326.8|6324.8|6322.3|6320.5|439
1672301700000|2022-12-29 08:15:00|6322.6|6320.8|6323.7|6321.9|6324.4|6322.1|6318.6|6316.8|297
1672302000000|2022-12-29 08:20:00|6323.9|6322.1|6317.1|6315.3|6324.5|6322.7|6316.5|6314.7|403
1672302300000|2022-12-29 08:25:00|6317.6|6315.8|6318.5|6316.7|6320.4|6318.5|6317.3|6315|435
1672302600000|2022-12-29 08:30:00|6318.6|6316.8|6317.5|6315.7|6318.7|6316.9|6315.5|6313.7|451
1672302900000|2022-12-29 08:35:00|6317.3|6315.5|6317.2|6315.4|6318.7|6316.5|6316|6313.7|410
1672303200000|2022-12-29 08:40:00|6317.3|6315.5|6316.6|6314.8|6319.5|6317.7|6316|6313.6|386
1672303500000|2022-12-29 08:45:00|6316.9|6315.1|6313.1|6311.3|6317.2|6315.3|6312.5|6310.4|406
1672303800000|2022-12-29 08:50:00|6313|6311.2|6311.9|6310.1|6314.4|6312.6|6311.1|6309.3|414
1672304100000|2022-12-29 08:55:00|6311.8|6310|6313.8|6312|6315.7|6313.6|6311.3|6309.5|367
1672304400000|2022-12-29 09:00:00|6313.9|6312.1|6315.3|6313.5|6315.7|6313.9|6312|6309.7|315
1672304700000|2022-12-29 09:05:00|6315.2|6313.4|6311.8|6310|6315.3|6313.5|6311.3|6309.5|365
1672305000000|2022-12-29 09:10:00|6311.7|6309.9|6308|6306.2|6312.4|6310.6|6306|6304.2|359
1672305300000|2022-12-29 09:15:00|6307.9|6306.1|6310.7|6308.9|6311.4|6309.6|6306.1|6304.3|328
1672305600000|2022-12-29 09:20:00|6310.2|6308.4|6309.8|6308|6313|6311.2|6309.7|6307.9|289
1672305900000|2022-12-29 09:25:00|6309.9|6308.1|6305.2|6303.4|6310.8|6308.6|6305.1|6303.3|356
1672306200000|2022-12-29 09:30:00|6305.1|6303.3|6302.8|6301|6305.3|6303.5|6299.3|6297.5|369
1672306500000|2022-12-29 09:35:00|6302.7|6300.9|6303.3|6301.5|6305.1|6303.3|6301.5|6299.7|298
1672306800000|2022-12-29 09:40:00|6303.4|6301.6|6305.2|6303.4|6306.3|6304.5|6302.3|6300.5|271
1672307100000|2022-12-29 09:45:00|6305.7|6303.9|6306.8|6305|6307.3|6305.5|6304.6|6302.8|323
1672307400000|2022-12-29 09:50:00|6306.7|6304.9|6309.6|6307.8|6310|6308|6306.2|6304.1|255
1672307700000|2022-12-29 09:55:00|6309.7|6307.9|6314.2|6312.4|6314.3|6312.5|6309.5|6307.7|270
1672308000000|2022-12-29 10:00:00|6314.1|6312.3|6306.8|6303.8|6314.1|6312.3|6306.6|6303.8|339
1672308300000|2022-12-29 10:05:00|6306.2|6304.4|6311.4|6309.6|6312.3|6310.2|6306|6304.2|269
1672308600000|2022-12-29 10:10:00|6311.3|6309.5|6314.1|6312.3|6314.9|6312.7|6311.1|6308.8|341
1672308900000|2022-12-29 10:15:00|6314|6312.2|6314.4|6311.4|6314.7|6312.7|6312|6310.2|361
1672309200000|2022-12-29 10:20:00|6314.5|6311.5|6307.4|6305.6|6314.5|6312.1|6307.1|6305.3|358
1672309500000|2022-12-29 10:25:00|6307.3|6305.5|6310.9|6309.1|6315.4|6313|6306.8|6305|336
1672309800000|2022-12-29 10:30:00|6310.7|6308.9|6310.8|6309|6312.6|6310.7|6308.9|6306.8|399
1672310100000|2022-12-29 10:35:00|6311.4|6309.6|6307.7|6305.9|6312|6309.6|6307.4|6305.6|338
1672310400000|2022-12-29 10:40:00|6307.6|6305.8|6310.1|6308.3|6310.5|6308.7|6304.1|6302.3|337
1672310700000|2022-12-29 10:45:00|6310|6308.2|6311.9|6310.1|6314.4|6312.2|6308.6|6306.8|324
1672311000000|2022-12-29 10:50:00|6312|6310.2|6313.3|6310.3|6313.5|6311.7|6310.3|6308.1|343
1672311300000|2022-12-29 10:55:00|6313.4|6310.4|6310.7|6308.9|6314.2|6311.8|6310.5|6308.7|321
1672311600000|2022-12-29 11:00:00|6310.8|6309|6307.8|6306|6313.5|6311.7|6307.6|6305.4|300
1672311900000|2022-12-29 11:05:00|6307.9|6306.1|6307.6|6305.8|6309.7|6307.2|6307.4|6305.2|318
1672312200000|2022-12-29 11:10:00|6307.7|6305.9|6306.9|6305.1|6309.8|6308|6306.1|6304.2|278
1672312500000|2022-12-29 11:15:00|6307|6305.2|6308.2|6306.4|6309.1|6306.6|6305.9|6303.6|270
1672312800000|2022-12-29 11:20:00|6308.3|6306.5|6310.1|6308.3|6311.2|6309.4|6308.2|6306.4|270
1672313100000|2022-12-29 11:25:00|6310|6308.2|6310.5|6307.5|6310.5|6308.4|6306.5|6304.3|228
1672313400000|2022-12-29 11:30:00|6309.9|6308.1|6311.5|6309.7|6311.7|6309.9|6308.1|6306.3|253
1672313700000|2022-12-29 11:35:00|6311.4|6309.6|6310.3|6308.5|6311.7|6309.9|6309.6|6307.6|285
1672314000000|2022-12-29 11:40:00|6310.2|6308.4|6310.4|6308.6|6312.8|6311|6310.2|6308.4|253
1672314300000|2022-12-29 11:45:00|6310.3|6308.5|6308.4|6306.6|6310.5|6308.7|6307|6304.6|242
1672314600000|2022-12-29 11:50:00|6308.3|6306.5|6310.9|6309.1|6311.4|6309.1|6308.1|6305.8|293
1672314900000|2022-12-29 11:55:00|6310.8|6309|6310.8|6309|6311.2|6309.4|6308.2|6306|305
1672315200000|2022-12-29 12:00:00|6311.1|6309.3|6309.3|6307.5|6311.8|6309.7|6307.3|6305.3|308
1672315500000|2022-12-29 12:05:00|6309.4|6307.6|6314.2|6312.4|6315.5|6313.2|6309.4|6307.4|318
1672315800000|2022-12-29 12:10:00|6314.9|6311.9|6313.9|6312.1|6314.9|6312.9|6311|6309.2|284
1672316100000|2022-12-29 12:15:00|6313.8|6312|6312.6|6310.8|6316.1|6314.3|6312.1|6310.2|284
1672316400000|2022-12-29 12:20:00|6312.7|6310.9|6315.2|6312.2|6315.2|6312.9|6311.6|6309.8|236
1672316700000|2022-12-29 12:25:00|6314.5|6312.7|6315.1|6313.3|6316.4|6314.3|6312.6|6310.2|203
1672317000000|2022-12-29 12:30:00|6315|6313.2|6311.9|6310.1|6315.8|6313.4|6311.4|6309.4|289
1672317300000|2022-12-29 12:35:00|6311.8|6310|6313.2|6311.4|6314.1|6311.7|6311.6|6309.3|168
1672317600000|2022-12-29 12:40:00|6313.3|6311.5|6312.5|6310.7|6314.5|6312.5|6312.1|6310.1|184
1672317900000|2022-12-29 12:45:00|6312.6|6310.8|6313.9|6312.1|6314.4|6312.6|6311.3|6309.5|192
1672318200000|2022-12-29 12:50:00|6313.8|6312|6315.5|6313.7|6315.6|6313.8|6313.2|6311.3|178
1672318500000|2022-12-29 12:55:00|6315.4|6313.6|6312.7|6310.9|6315.6|6313.8|6312.7|6310.8|199
1672318800000|2022-12-29 13:00:00|6312.2|6310.4|6314.7|6312.9|6315.3|6313.5|6310.1|6308.3|314
1672319100000|2022-12-29 13:05:00|6314.6|6312.8|6314.3|6312.5|6315.7|6313.3|6312.2|6309.9|278
1672319400000|2022-12-29 13:10:00|6314.2|6312.4|6307|6305.2|6314.5|6312.7|6306.7|6304.9|305
1672319700000|2022-12-29 13:15:00|6307.1|6305.3|6313|6311.2|6313.6|6311.6|6306.5|6304.7|397
1672320000000|2022-12-29 13:20:00|6312.5|6310.7|6318.4|6316.6|6320|6317.7|6311.7|6309.9|359
1672320300000|2022-12-29 13:25:00|6318.2|6316.4|6320.4|6316.4|6323.8|6321|6318.1|6315.7|329
1672320600000|2022-12-29 13:30:00|6320.7|6316.7|6324.6|6321.6|6326.3|6323.3|6318.3|6314.5|449
1672320900000|2022-12-29 13:35:00|6324.8|6321.8|6330.3|6327.3|6331.1|6328.5|6324.4|6321.8|605
1672321200000|2022-12-29 13:40:00|6330.2|6327.2|6329.2|6327.4|6331.6|6329.3|6326.1|6323.9|514
1672321500000|2022-12-29 13:45:00|6329.1|6327.3|6327.3|6325.5|6331.5|6329.2|6326.9|6325|531
1672321800000|2022-12-29 13:50:00|6327|6325.2|6329.9|6328.1|6331.8|6329.7|6326.7|6324.9|466
1672322100000|2022-12-29 13:55:00|6329.8|6328|6328.5|6326.7|6331|6329.2|6327.1|6325|475
1672322400000|2022-12-29 14:00:00|6328.6|6326.8|6333.2|6331.4|6333.8|6331.6|6328.4|6326.6|460
1672322700000|2022-12-29 14:05:00|6333.3|6331.5|6329.6|6327.8|6333.3|6331.5|6328.5|6326.2|415
1672323000000|2022-12-29 14:10:00|6329.5|6327.7|6326.5|6324.7|6331.8|6329.9|6326.1|6324.2|441
1672323300000|2022-12-29 14:15:00|6326.4|6324.6|6329.8|6328|6330.1|6328.3|6323.9|6321.9|472
1672323600000|2022-12-29 14:20:00|6329.7|6327.9|6336.2|6334.4|6336.8|6335|6329.5|6327.7|470
1672323900000|2022-12-29 14:25:00|6336.1|6334.3|6335.3|6333.5|6338.3|6336.5|6334.6|6332.8|410
1672324200000|2022-12-29 14:30:00|6335.6|6333.8|6337.2|6334.2|6340.2|6338|6332.1|6330.3|575
1672324500000|2022-12-29 14:35:00|6336.6|6333.6|6342.3|6340.5|6343.2|6341.4|6336|6333.6|544
1672324800000|2022-12-29 14:40:00|6342.4|6340.6|6347.2|6345.4|6348.5|6346.7|6342.3|6340.5|541
1672325100000|2022-12-29 14:45:00|6347.3|6345.5|6348.2|6346.4|6353|6351.2|6347.2|6345.4|531
1672325400000|2022-12-29 14:50:00|6348.3|6346.5|6347.6|6345.8|6352.7|6350.9|6345.4|6343.2|502
1672325700000|2022-12-29 14:55:00|6347.5|6345.7|6344.9|6343.1|6347.5|6345.7|6341.1|6339.1|522
1672326000000|2022-12-29 15:00:00|6344.8|6343|6340.4|6337.4|6345.5|6343.7|6337.7|6335.4|593
1672326300000|2022-12-29 15:05:00|6340.5|6337.5|6343.3|6341.5|6344.7|6342.2|6338.3|6336.2|534
1672326600000|2022-12-29 15:10:00|6343.2|6341.4|6343.4|6340.4|6344.2|6341.9|6339.4|6337.6|497
1672326900000|2022-12-29 15:15:00|6343.3|6340.3|6345|6343.2|6345.1|6343.2|6340.4|6338.1|499
1672327200000|2022-12-29 15:20:00|6344.9|6343.1|6349.2|6347.4|6349.2|6347.4|6344.1|6342.1|488
1672327500000|2022-12-29 15:25:00|6349.3|6347.5|6338.9|6337.1|6349.3|6347.5|6338.5|6336.7|431
1672327800000|2022-12-29 15:30:00|6339|6337.2|6351.1|6348.1|6351.3|6348.6|6338|6336.2|474
1672328100000|2022-12-29 15:35:00|6350.9|6347.9|6354|6351|6354.1|6351.8|6349|6346.5|465
1672328400000|2022-12-29 15:40:00|6353.9|6350.9|6351.8|6348.8|6353.9|6351.5|6349.7|6347.4|465
1672328700000|2022-12-29 15:45:00|6351.7|6348.7|6347.8|6344.8|6353.8|6351.4|6346.9|6344.4|507
1672329000000|2022-12-29 15:50:00|6348.1|6345.1|6341.1|6339.3|6351.1|6349|6341.1|6339.3|487
1672329300000|2022-12-29 15:55:00|6341.2|6339.4|6342.9|6341.1|6348.2|6345.6|6341.2|6339.4|540
1672329600000|2022-12-29 16:00:00|6343.8|6340.8|6341|6339.2|6344|6342.2|6336.5|6334.7|476
1672329900000|2022-12-29 16:05:00|6341.1|6339.3|6341.7|6339.9|6343.8|6342|6339.4|6337.1|441
1672330200000|2022-12-29 16:10:00|6341.8|6340|6337.6|6335.8|6343.8|6341.6|6336.5|6334.5|342
1672330500000|2022-12-29 16:15:00|6337.9|6336.1|6339.6|6337.8|6342.8|6341|6336.9|6334.3|410
1672330800000|2022-12-29 16:20:00|6339.5|6337.7|6337.8|6336|6340.4|6338.6|6335.2|6333.4|396
1672331100000|2022-12-29 16:25:00|6337.9|6336.1|6335.2|6333.4|6339.9|6338.1|6334.1|6332.3|320
1672331400000|2022-12-29 16:30:00|6335.1|6333.3|6342.5|6339.5|6342.6|6339.7|6335.1|6333.1|329
1672331700000|2022-12-29 16:35:00|6342.4|6339.4|6345|6343.2|6345.9|6343.4|6341.6|6338.8|225
1672332000000|2022-12-29 16:40:00|6345.2|6343.4|6344.1|6341.1|6348.5|6345.8|6343.5|6340.5|320
1672332300000|2022-12-29 16:45:00|6344.2|6341.2|6346.1|6343.1|6346.8|6343.8|6343.7|6341.2|322
1672332600000|2022-12-29 16:50:00|6346.2|6343.2|6350.6|6347.6|6350.9|6347.9|6346|6343|260
1672332900000|2022-12-29 16:55:00|6350.7|6347.7|6350.5|6347.5|6351|6348.5|6348|6345.3|246
1672333200000|2022-12-29 17:00:00|6351.2|6348.2|6351.7|6348.7|6355.1|6352.1|6351.1|6348.2|212
1672333500000|2022-12-29 17:05:00|6351.6|6348.6|6348.2|6345.2|6351.9|6348.9|6348|6345.1|231
1672333800000|2022-12-29 17:10:00|6348.1|6345.1|6347.9|6344.9|6350.2|6347.2|6346.8|6344.6|385
1672334100000|2022-12-29 17:15:00|6347.8|6344.8|6350.2|6347.2|6351.3|6349|6346.7|6344.2|467
1672334400000|2022-12-29 17:20:00|6350.3|6347.3|6348.5|6345.5|6351.3|6348.6|6348.5|6345.5|426
1672334700000|2022-12-29 17:25:00|6348.1|6345.1|6351.6|6348.6|6351.9|6349.4|6348.1|6345.1|365
1672335000000|2022-12-29 17:30:00|6351.5|6348.5|6351.3|6348.3|6353.8|6350.8|6348|6345|447
1672335300000|2022-12-29 17:35:00|6351.4|6348.4|6351.5|6348.5|6351.6|6348.6|6348.8|6345.8|369
1672335600000|2022-12-29 17:40:00|6351.4|6348.4|6353.3|6350.3|6353.3|6350.3|6351.2|6348.2|337
1672335900000|2022-12-29 17:45:00|6353.6|6350.6|6353.2|6350.2|6354.2|6351.2|6352.9|6349.9|307
1672336200000|2022-12-29 17:50:00|6353.3|6350.3|6355|6352|6355.9|6353.2|6353.3|6350.3|414
1672336500000|2022-12-29 17:55:00|6354.8|6351.8|6355.4|6351.4|6358.7|6355.7|6354.7|6351|413
1672336800000|2022-12-29 18:00:00|6356|6352|6357.2|6354.2|6358.8|6355.2|6353.7|6349.7|382
1672337100000|2022-12-29 18:05:00|6357.1|6354.1|6352.9|6349.9|6357.3|6354.3|6352.2|6349.2|346
1672337400000|2022-12-29 18:10:00|6352.8|6349.8|6357.1|6354.1|6357.8|6355.5|6352.8|6349.8|312
1672337700000|2022-12-29 18:15:00|6357.6|6354.6|6357.7|6354.7|6358.8|6356.2|6355.8|6353.1|233
1672338000000|2022-12-29 18:20:00|6357.8|6354.8|6359.1|6356.1|6359.4|6356.8|6356.4|6353.8|221
1672338300000|2022-12-29 18:25:00|6358.5|6356.7|6356.1|6353.1|6359.2|6356.8|6355.3|6352.8|312
1672338600000|2022-12-29 18:30:00|6356.2|6353.2|6355.6|6352.6|6356.7|6354.3|6355|6352.6|333
1672338900000|2022-12-29 18:35:00|6355.5|6352.5|6353.7|6350.7|6355.5|6352.9|6352.9|6350.5|300
1672339200000|2022-12-29 18:40:00|6353.6|6350.6|6354.6|6352.8|6355.6|6353.2|6352.9|6350.5|272
1672339500000|2022-12-29 18:45:00|6355.4|6352.4|6352.7|6349.7|6355.5|6353.1|6351.8|6349.3|284
1672339800000|2022-12-29 18:50:00|6352.6|6349.6|6352.6|6349.6|6353.1|6350.5|6350.9|6348.4|271
1672340100000|2022-12-29 18:55:00|6352.8|6349.8|6353.9|6350.9|6354.8|6352.4|6351.6|6349|340
1672340400000|2022-12-29 19:00:00|6353.8|6352|6354.5|6351.5|6355.1|6352.5|6353.1|6350.8|312
1672340700000|2022-12-29 19:05:00|6354|6352.2|6355|6352|6356.5|6354|6353.9|6351.5|320
1672341000000|2022-12-29 19:10:00|6354.9|6351.9|6354.6|6351.6|6354.9|6352.6|6353.3|6350.9|302
1672341300000|2022-12-29 19:15:00|6354.7|6351.7|6354.7|6351.7|6355|6352.6|6353|6350.6|326
1672341600000|2022-12-29 19:20:00|6354.6|6351.6|6353.7|6350.7|6354.8|6352.1|6352.4|6350.2|234
1672341900000|2022-12-29 19:25:00|6353.1|6351.3|6352.8|6349.8|6355.1|6352.6|6352.2|6349.8|299
1672342200000|2022-12-29 19:30:00|6352.9|6349.9|6355.3|6352.3|6355.3|6352.8|6351.8|6349.4|356
1672342500000|2022-12-29 19:35:00|6355.2|6352.2|6355|6352|6355.6|6353.2|6354.2|6351.7|209
1672342800000|2022-12-29 19:40:00|6354.9|6351.9|6355.7|6352.7|6356.8|6354.4|6354|6351.6|237
1672343100000|2022-12-29 19:45:00|6355.6|6352.6|6354.2|6351.2|6356.3|6353.4|6353.8|6351.1|280
1672343400000|2022-12-29 19:50:00|6354.1|6351.1|6353.2|6350.2|6354.3|6351.8|6353|6350|233
1672343700000|2022-12-29 19:55:00|6353.1|6350.1|6355.9|6354.1|6356.2|6354.4|6352.5|6350.1|377
1672344000000|2022-12-29 20:00:00|6355.8|6354|6350.7|6348.9|6355.9|6354|6350.7|6348.3|279
1672344300000|2022-12-29 20:05:00|6351.3|6348.3|6351.3|6348.3|6351.9|6349|6349.8|6347.3|348
1672344600000|2022-12-29 20:10:00|6351.2|6348.2|6350.8|6347.8|6352|6349.1|6349.3|6346.8|277
1672344900000|2022-12-29 20:15:00|6350.9|6347.9|6349.7|6346.7|6352.5|6349.5|6349.1|6346.3|263
1672345200000|2022-12-29 20:20:00|6349.8|6346.8|6350|6347|6350.9|6348.2|6348.9|6346.1|212
1672345500000|2022-12-29 20:25:00|6349.9|6346.9|6350.3|6347.3|6350.9|6348.3|6349.6|6346.6|187
1672345800000|2022-12-29 20:30:00|6350.6|6347.6|6348.6|6345.6|6350.9|6348.1|6347.8|6345.4|238
1672346100000|2022-12-29 20:35:00|6348.7|6345.7|6349.6|6346.6|6351|6348|6348.2|6345.7|330
1672346400000|2022-12-29 20:40:00|6349.7|6346.7|6350.4|6347.4|6350.6|6347.6|6348.5|6346.1|194
1672346700000|2022-12-29 20:45:00|6350.3|6347.3|6349.1|6346.1|6350.5|6347.9|6348.5|6345.5|193
1672347000000|2022-12-29 20:50:00|6349|6346|6350.7|6347.7|6351|6348|6349|6346|278
1672347300000|2022-12-29 20:55:00|6350.6|6347.6|6349.7|6346.7|6350.8|6348.1|6349.1|6346.6|303
1672347600000|2022-12-29 21:00:00|6349.8|6346.8|6352.4|6349.4|6352.4|6349.4|6349.4|6346.8|257
1672347900000|2022-12-29 21:05:00|6352.3|6349.3|6351.5|6349.7|6352.9|6350.4|6351.2|6348.8|178
1672348200000|2022-12-29 21:10:00|6351.4|6349.6|6352|6349|6352.4|6349.8|6351.2|6348.6|161
1672348500000|2022-12-29 21:15:00|6352.1|6349.1|6351.9|6348.9|6352.1|6349.7|6350.9|6348|121
1672348800000|2022-12-29 21:20:00|6352|6349|6352.8|6349.8|6353.1|6350.7|6351.9|6348.9|65
1672349100000|2022-12-29 21:25:00|6352.7|6349.7|6352|6349|6352.9|6350.4|6351.3|6348.9|49
1672349400000|2022-12-29 21:30:00|6351.9|6348.9|6350.4|6347.4|6352|6349|6349.9|6347.3|113
1672349700000|2022-12-29 21:35:00|6350.3|6347.3|6350.3|6347.3|6350.7|6347.7|6350.2|6347.2|62
1672350000000|2022-12-29 21:40:00|6350.4|6347.4|6350.6|6347.6|6351.1|6348.2|6349.9|6347.2|149
1672350300000|2022-12-29 21:45:00|6350.7|6347.7|6350.4|6347.4|6351.1|6348.1|6350.3|6347.3|92
1672350600000|2022-12-29 21:50:00|6350.6|6347.6|6350|6347|6350.8|6347.8|6349.7|6346.7|56
1672350900000|2022-12-29 21:55:00|6349.7|6346.7|6350.7|6346.7|6350.7|6347.2|6347.4|6343.7|107
1672351200000|2022-12-29 22:00:00|6347.2|6343.2|6349|6345|6349.1|6345.1|6346.2|6342.2|29
1672351500000|2022-12-29 22:05:00|6350.1|6346.1|6348.1|6344.1|6350.3|6346.3|6347.2|6343.2|34
1672351800000|2022-12-29 22:10:00|6347.2|6343.2|6347.1|6343.1|6349.7|6345.7|6347.1|6343.1|48
1672352100000|2022-12-29 22:15:00|6348|6344|6347.3|6343.3|6349.3|6345.3|6347.1|6343.1|59
1672352400000|2022-12-29 22:20:00|6348|6344|6348.5|6344.5|6348.9|6344.9|6347.4|6343.4|55
1672352700000|2022-12-29 22:25:00|6348.1|6344.1|6347|6343|6348.5|6344.5|6345.8|6341.8|65
1672353000000|2022-12-29 22:30:00|6347.1|6343.1|6345.1|6342.1|6347.5|6343.5|6345.1|6341.6|81
1672353300000|2022-12-29 22:35:00|6344.7|6342|6346.3|6342.3|6346.6|6342.6|6343.8|6340.8|68
1672353600000|2022-12-29 22:40:00|6346.2|6342.2|6345.1|6341.9|6346.6|6342.6|6344.8|6341.4|45
1672353900000|2022-12-29 22:45:00|6347|6343|6347.5|6343.5|6348.1|6345.1|6344.9|6341.8|76
1672354200000|2022-12-29 22:50:00|6346.1|6342.9|6345.8|6341.8|6347.5|6343.8|6345.1|6341.2|80
1672354500000|2022-12-29 22:55:00|6345.7|6341.7|6344.4|6340.4|6345.9|6342.9|6343.7|6340.4|94
1672354800000|2022-12-29 23:00:00|6344.1|6341.1|6347.8|6343.8|6348.1|6344.4|6343.7|6340.4|231
1672355100000|2022-12-29 23:05:00|6347.9|6343.9|6347.8|6344.8|6348.8|6345.5|6347.6|6343.8|112
1672355400000|2022-12-29 23:10:00|6348.1|6344.1|6347.8|6344.8|6348.4|6345.4|6347.2|6343.8|140
1672355700000|2022-12-29 23:15:00|6347.7|6344.7|6346.5|6343.5|6347.8|6344.8|6345.9|6342.9|330
1672356000000|2022-12-29 23:20:00|6346.4|6343.4|6345.6|6342.6|6346.6|6343.6|6344.3|6341.8|234
1672356300000|2022-12-29 23:25:00|6345.7|6342.7|6345|6342|6346|6343.2|6344.7|6341.7|232
1672356600000|2022-12-29 23:30:00|6345.1|6342.1|6347.2|6344.2|6347.6|6344.6|6345.1|6342.1|211
1672356900000|2022-12-29 23:35:00|6347.3|6344.3|6345.4|6343.6|6347.3|6344.3|6345.2|6342.9|245
1672357200000|2022-12-29 23:40:00|6346.1|6343.1|6344.5|6342.7|6346.2|6344|6343.9|6341.4|300
1672357500000|2022-12-29 23:45:00|6344.6|6342.8|6344.4|6342.6|6345.2|6342.9|6343.8|6341.5|362
1672357800000|2022-12-29 23:50:00|6344.5|6342.7|6345.4|6343.6|6345.7|6343.6|6344.2|6341.8|160
1672358100000|2022-12-29 23:55:00|6345.7|6343.9|6346.7|6343.7|6347|6344.5|6345.4|6343|172
1672358400000|2022-12-30 00:00:00|6346.2|6344.4|6346.8|6343.8|6348.1|6345.7|6346|6343.5|279
1672358700000|2022-12-30 00:05:00|6346.9|6343.9|6340.8|6339|6346.9|6344.3|6340.6|6338.3|280
1672359000000|2022-12-30 00:10:00|6340.9|6339.1|6340.5|6337.5|6341.5|6339.1|6339.2|6336.9|206
1672359300000|2022-12-30 00:15:00|6340.4|6337.4|6337.3|6334.3|6340.4|6337.9|6335.5|6333.2|297
1672359600000|2022-12-30 00:20:00|6336.3|6334.5|6336.1|6334.3|6337.5|6335.4|6335.6|6333.3|223
1672359900000|2022-12-30 00:25:00|6336.2|6334.4|6333.7|6331.9|6337.3|6334.8|6333.7|6331.9|233
1672360200000|2022-12-30 00:30:00|6334|6332.2|6330.9|6327.9|6334.1|6332.3|6329.3|6327|263
1672360500000|2022-12-30 00:35:00|6330.8|6327.8|6333.8|6330.8|6334|6331|6330|6327.4|252
1672360800000|2022-12-30 00:40:00|6333.6|6330.6|6334|6332.2|6335.1|6332.4|6332.4|6330.1|196
1672361100000|2022-12-30 00:45:00|6334.8|6331.8|6335.1|6332.1|6335.9|6333|6332.8|6330.3|378
1672361400000|2022-12-30 00:50:00|6335.3|6332.3|6328.7|6325.7|6335.7|6333.3|6328.3|6325.7|452
1672361700000|2022-12-30 00:55:00|6327.5|6324.5|6335.5|6332.5|6335.9|6332.9|6327|6324|536
1672362000000|2022-12-30 01:00:00|6335.5|6332.5|6333|6330|6336|6333.7|6332|6329.7|393
1672362300000|2022-12-30 01:05:00|6332.4|6330.6|6331.3|6328.3|6333.6|6330.6|6329.3|6326.3|340
1672362600000|2022-12-30 01:10:00|6331.4|6328.4|6329.7|6326.7|6332.8|6329.8|6329.2|6326.6|266
1672362900000|2022-12-30 01:15:00|6329.8|6326.8|6331.8|6328.8|6333.1|6330.1|6329.1|6326.1|325
1672363200000|2022-12-30 01:20:00|6331.7|6328.7|6334.2|6331.2|6335|6332.4|6331.7|6328.7|278
1672363500000|2022-12-30 01:25:00|6333.9|6330.9|6336.7|6333.7|6337.9|6335.7|6333.1|6330.1|370
1672363800000|2022-12-30 01:30:00|6336.6|6333.6|6334.9|6333.1|6336.6|6333.6|6333.7|6330.7|306
1672364100000|2022-12-30 01:35:00|6335|6333.2|6335.1|6332.1|6336.6|6333.6|6332.9|6330.2|406
1672364400000|2022-12-30 01:40:00|6335.2|6332.2|6333.9|6330.9|6337.3|6334.3|6333.1|6330.4|468
1672364700000|2022-12-30 01:45:00|6333.7|6330.7|6333.6|6330.6|6336.3|6333.9|6333.2|6330.3|400
1672365000000|2022-12-30 01:50:00|6333.7|6330.7|6333.8|6330.8|6334.5|6332|6332.1|6329.7|303
1672365300000|2022-12-30 01:55:00|6333.7|6330.7|6331.1|6328.1|6333.8|6330.9|6330.2|6327.6|218
1672365600000|2022-12-30 02:00:00|6331|6328|6328.8|6325.8|6331.2|6328.3|6327.4|6324.4|466
1672365900000|2022-12-30 02:05:00|6328.7|6325.7|6328.4|6325.4|6329.2|6326.2|6327|6324.4|362
1672366200000|2022-12-30 02:10:00|6328.5|6325.5|6328.3|6325.3|6328.8|6325.8|6327|6324|347
1672366500000|2022-12-30 02:15:00|6328.4|6325.4|6328.3|6325.3|6329.7|6326.7|6327.6|6324.6|337
1672366800000|2022-12-30 02:20:00|6328.1|6325.1|6321.3|6318.3|6328.7|6325.7|6318.4|6315.8|269
1672367100000|2022-12-30 02:25:00|6321.4|6318.4|6321.1|6318.1|6325.2|6322.2|6319.9|6317.5|374
1672367400000|2022-12-30 02:30:00|6320.3|6318.5|6320.8|6317.8|6321.9|6320.1|6318.1|6315.8|296
1672367700000|2022-12-30 02:35:00|6320.9|6317.9|6320.5|6317.5|6321|6318|6317.8|6315.5|299
1672368000000|2022-12-30 02:40:00|6320.4|6317.4|6320.1|6318.3|6323.8|6321.5|6319.4|6317.1|311
1672368300000|2022-12-30 02:45:00|6320.2|6318.4|6324.3|6322.5|6325.1|6323.3|6319.7|6317.3|261
1672368600000|2022-12-30 02:50:00|6324.2|6322.4|6325|6323.2|6325.4|6323.5|6324.1|6321.8|270
1672368900000|2022-12-30 02:55:00|6324.9|6323.1|6329.7|6326.7|6329.7|6327.6|6324.1|6322.2|429
1672369200000|2022-12-30 03:00:00|6329.6|6327.8|6332.1|6330.3|6334.1|6331.9|6327.6|6325.8|443
1672369500000|2022-12-30 03:05:00|6332.2|6330.4|6339.3|6337.5|6340.2|6338.4|6331|6329.2|365
1672369800000|2022-12-30 03:10:00|6339.4|6337.6|6340.2|6338.4|6341.4|6339.1|6338|6336.1|351
1672370100000|2022-12-30 03:15:00|6340.1|6338.3|6337.1|6334.1|6340.2|6338.3|6335.8|6333.5|263
1672370400000|2022-12-30 03:20:00|6337.2|6334.2|6333.8|6332|6337.2|6334.9|6332.4|6330.3|276
1672370700000|2022-12-30 03:25:00|6333.7|6331.9|6330.1|6328.3|6334.5|6332.3|6330|6327.8|302
1672371000000|2022-12-30 03:30:00|6330.2|6328.4|6330.8|6329|6333.6|6331.6|6329.8|6327.4|325
1672371300000|2022-12-30 03:35:00|6330.9|6329.1|6329.5|6327.7|6331.6|6329.3|6328|6325.6|253
1672371600000|2022-12-30 03:40:00|6329.6|6327.8|6328.9|6325.9|6330.9|6328.3|6327|6325.1|241
1672371900000|2022-12-30 03:45:00|6328.3|6326.5|6326.9|6325.1|6329.5|6327.4|6326.8|6324.5|224
1672372200000|2022-12-30 03:50:00|6327|6325.2|6323.2|6321.4|6327.3|6325.5|6323.1|6320.9|232
1672372500000|2022-12-30 03:55:00|6323.3|6321.5|6322.8|6321|6326|6323.2|6322.7|6320.4|223
1672372800000|2022-12-30 04:00:00|6322.6|6320.8|6319.4|6316.4|6323.2|6321.3|6318.2|6316.2|219
1672373100000|2022-12-30 04:05:00|6319.5|6316.5|6321.4|6319.6|6322|6319.7|6318|6315.8|250
1672373400000|2022-12-30 04:10:00|6322.2|6319.2|6321.6|6319.8|6322.8|6321|6318.6|6316.8|242
1672373700000|2022-12-30 04:15:00|6321.5|6319.7|6321.4|6319.6|6322.2|6319.9|6320.4|6318.3|314
1672374000000|2022-12-30 04:20:00|6321.3|6319.5|6319.4|6317.6|6322.1|6319.8|6319|6317.2|234
1672374300000|2022-12-30 04:25:00|6319.3|6317.5|6323.4|6321.6|6324.1|6321.9|6317.8|6316|272
1672374600000|2022-12-30 04:30:00|6323.3|6321.5|6322.7|6320.9|6323.9|6321.5|6321.3|6318.9|220
1672374900000|2022-12-30 04:35:00|6322.6|6320.8|6323.8|6320.8|6323.8|6321.8|6322|6319.6|202
1672375200000|2022-12-30 04:40:00|6323.7|6320.7|6322.2|6320.4|6323.7|6321.9|6321.7|6319.5|244
1672375500000|2022-12-30 04:45:00|6322.3|6320.5|6322.7|6320.9|6323.5|6321.7|6321.6|6319.3|293
1672375800000|2022-12-30 04:50:00|6322.6|6320.8|6321.7|6319.9|6323.5|6321.4|6320.8|6318.4|300
1672376100000|2022-12-30 04:55:00|6321.8|6320|6326.2|6324.4|6327.2|6325.1|6321.8|6319.5|244
1672376400000|2022-12-30 05:00:00|6326.3|6324.5|6327.1|6325.3|6328.7|6326.3|6325.6|6323.5|281
1672376700000|2022-12-30 05:05:00|6327.2|6325.4|6324.7|6322.9|6328.6|6326.3|6322.7|6320.5|421
1672377000000|2022-12-30 05:10:00|6324.6|6322.8|6324.6|6321.6|6325.2|6323.4|6323.2|6321.1|281
1672377300000|2022-12-30 05:15:00|6323.7|6321.9|6327|6325.2|6327.6|6325.2|6323.6|6321.4|376
1672377600000|2022-12-30 05:20:00|6326.9|6325.1|6327.1|6325.3|6327.6|6325.8|6324.1|6321.7|306
1672377900000|2022-12-30 05:25:00|6327|6325.2|6332.5|6330.7|6332.9|6330.8|6326.9|6325|296
1672378200000|2022-12-30 05:30:00|6332.4|6330.6|6328.2|6326.4|6333.3|6331.2|6327.7|6325.6|417
1672378500000|2022-12-30 05:35:00|6327.8|6326|6327|6325.2|6329.4|6327.3|6326.4|6324.4|422
1672378800000|2022-12-30 05:40:00|6327.1|6325.3|6329.9|6328.1|6330.8|6328.6|6326.8|6325|373
1672379100000|2022-12-30 05:45:00|6329.8|6328|6327.4|6324.4|6329.8|6328|6326.7|6324.4|342
1672379400000|2022-12-30 05:50:00|6327.3|6324.3|6329.2|6327.4|6329.8|6327.7|6326.3|6324.3|357
1672379700000|2022-12-30 05:55:00|6329.1|6327.3|6326.9|6325.1|6330.1|6327.8|6326.6|6324.2|439
1672380000000|2022-12-30 06:00:00|6326.6|6324.8|6329.8|6326.8|6330.2|6327.7|6326|6324.2|459
1672380300000|2022-12-30 06:05:00|6329.9|6326.9|6328.5|6326.7|6330|6327.5|6327.3|6325.1|381
1672380600000|2022-12-30 06:10:00|6328.2|6326.4|6327.7|6325.9|6329.4|6326.9|6326.8|6324.5|330
1672380900000|2022-12-30 06:15:00|6328|6326.2|6326.6|6324.8|6328.7|6326.4|6325.6|6323.4|355
1672381200000|2022-12-30 06:20:00|6326.7|6324.9|6325.3|6322.3|6328.7|6326.5|6324.1|6322.2|358
1672381500000|2022-12-30 06:25:00|6325.4|6322.4|6323.8|6320.8|6325.5|6322.9|6323|6320.6|358
1672381800000|2022-12-30 06:30:00|6323.9|6320.9|6325.1|6322.1|6325.3|6322.9|6322.7|6320.2|312
1672382100000|2022-12-30 06:35:00|6325.3|6322.3|6326.2|6324.4|6327.7|6325.5|6324.5|6322.2|266
1672382400000|2022-12-30 06:40:00|6326.3|6324.5|6328.3|6326.5|6329.2|6326.8|6325.8|6323.6|272
1672382700000|2022-12-30 06:45:00|6328.2|6326.4|6327.7|6325.9|6328.7|6326.4|6325.1|6322.7|210
1672383000000|2022-12-30 06:50:00|6327.8|6326|6328.5|6326.7|6329.2|6326.9|6326.7|6324.4|383
1672383300000|2022-12-30 06:55:00|6328.4|6326.6|6327.3|6325.5|6328.7|6326.9|6326.8|6324.8|325
1672383600000|2022-12-30 07:00:00|6327.2|6325.4|6331.6|6329.8|6332|6330|6327.2|6325.4|302
1672383900000|2022-12-30 07:05:00|6331.7|6329.9|6334.4|6332.6|6335.3|6333.4|6331.2|6328.8|351
1672384200000|2022-12-30 07:10:00|6334.3|6332.5|6332.7|6330.9|6335|6332.9|6332|6329.7|398
1672384500000|2022-12-30 07:15:00|6332.6|6330.8|6332.6|6330.8|6333.7|6331.9|6330.7|6328.3|302
1672384800000|2022-12-30 07:20:00|6332.5|6330.7|6330|6328.2|6333.4|6331.3|6328.7|6326.9|262
1672385100000|2022-12-30 07:25:00|6329.9|6328.1|6325.5|6323.7|6331.5|6329|6324.8|6322.7|287
1672385400000|2022-12-30 07:30:00|6325.6|6323.8|6324.7|6322.9|6326.6|6324.5|6323.7|6321.6|347
1672385700000|2022-12-30 07:35:00|6324.9|6323.1|6324.8|6321.8|6327.3|6325.5|6324.2|6321.7|302
1672386000000|2022-12-30 07:40:00|6325.1|6322.1|6323.5|6321.7|6325.1|6322.5|6321|6319.2|362
1672386300000|2022-12-30 07:45:00|6324.2|6321.2|6324.6|6322.8|6325.2|6322.9|6320.8|6318.4|418
1672386600000|2022-12-30 07:50:00|6324.5|6322.7|6325|6323.2|6326.2|6324.4|6323|6321.2|335
1672386900000|2022-12-30 07:55:00|6324.8|6323|6330.1|6327.1|6330.9|6328.5|6324.6|6322.8|433
1672387200000|2022-12-30 08:00:00|6330.3|6327.3|6328.5|6326.7|6332.3|6329.5|6326.8|6324.7|492
1672387500000|2022-12-30 08:05:00|6328.4|6326.6|6333.7|6331.9|6333.9|6332|6327.6|6325.2|434
1672387800000|2022-12-30 08:10:00|6334.5|6332.7|6337|6334|6339.1|6336.8|6333.5|6331.4|332
1672388100000|2022-12-30 08:15:00|6337.1|6334.1|6340.7|6337.7|6341.3|6338.8|6336.4|6333.6|547
1672388400000|2022-12-30 08:20:00|6340.4|6337.4|6337.7|6334.7|6340.7|6338.3|6336.3|6333.4|662
1672388700000|2022-12-30 08:25:00|6337.6|6334.6|6339.9|6336.9|6340.9|6337.9|6336.2|6333.7|610
1672389000000|2022-12-30 08:30:00|6340.4|6337.4|6339.9|6336.9|6342.2|6339.2|6338.8|6336.2|516
1672389300000|2022-12-30 08:35:00|6340|6337|6338|6335|6342.9|6340.3|6337.3|6334.8|599
1672389600000|2022-12-30 08:40:00|6337.3|6335.5|6340.6|6337.6|6342.5|6339.8|6337.3|6334.9|501
1672389900000|2022-12-30 08:45:00|6340.7|6337.7|6343.2|6340.2|6343.4|6340.9|6339.1|6336.6|519
1672390200000|2022-12-30 08:50:00|6343.3|6340.3|6340.7|6337.7|6343.3|6340.5|6337.6|6334.9|478
1672390500000|2022-12-30 08:55:00|6340.6|6337.6|6341.4|6338.4|6342.8|6340.3|6338.3|6335.6|510
1672390800000|2022-12-30 09:00:00|6341.6|6338.6|6341.9|6340.1|6343|6340.6|6338.6|6336.4|457
1672391100000|2022-12-30 09:05:00|6341.8|6340|6341.4|6339.6|6341.9|6340.1|6336.9|6335.1|330
1672391400000|2022-12-30 09:10:00|6341.5|6339.7|6341.3|6339.5|6342.1|6340.3|6339.7|6337.8|343
1672391700000|2022-12-30 09:15:00|6341.4|6339.6|6340.5|6338.7|6342.2|6340.4|6338.8|6337|311
1672392000000|2022-12-30 09:20:00|6340.4|6338.6|6337.8|6336|6341.3|6339.5|6337|6335.2|330
1672392300000|2022-12-30 09:25:00|6337.7|6335.9|6336.2|6334.4|6339.7|6337.5|6335.8|6333.9|260
1672392600000|2022-12-30 09:30:00|6336.1|6334.3|6337|6335.2|6337.3|6335.2|6334.1|6332.3|263
1672392900000|2022-12-30 09:35:00|6336.9|6335.1|6339.6|6337.8|6339.9|6338.1|6335.8|6333.3|267
1672393200000|2022-12-30 09:40:00|6339.5|6337.7|6336.3|6334.5|6339.8|6338|6335.5|6333.3|251
1672393500000|2022-12-30 09:45:00|6336.2|6334.4|6332.7|6330.9|6336.6|6334.6|6332.6|6330.8|256
1672393800000|2022-12-30 09:50:00|6332.8|6331|6338|6336.2|6338|6336.2|6332.3|6330.5|303
1672394100000|2022-12-30 09:55:00|6337.9|6336.1|6336.4|6334.6|6338|6336.2|6333.3|6331.4|320
1672394400000|2022-12-30 10:00:00|6337.1|6334.1|6337.5|6334.5|6338.5|6335.5|6334.5|6331.6|412
1672394700000|2022-12-30 10:05:00|6337.3|6334.3|6339.8|6336.8|6340.1|6337.6|6337.3|6334.3|387
1672395000000|2022-12-30 10:10:00|6339.7|6336.7|6338.4|6335.4|6340.1|6337.7|6337.1|6334.8|393
1672395300000|2022-12-30 10:15:00|6338.6|6335.6|6338.8|6335.8|6339.6|6337.4|6338|6335.6|254
1672395600000|2022-12-30 10:20:00|6338.7|6335.7|6339.2|6337.4|6340.4|6338.4|6338.2|6335.7|242
1672395900000|2022-12-30 10:25:00|6339.3|6337.5|6339.8|6338|6341|6338.6|6337|6335|313
1672396200000|2022-12-30 10:30:00|6339.7|6337.9|6333.9|6332.1|6339.8|6338|6333.4|6331.6|276
1672396500000|2022-12-30 10:35:00|6333.8|6332|6332.5|6330.7|6334|6332.2|6332.1|6330|233
1672396800000|2022-12-30 10:40:00|6332.6|6330.8|6332.8|6331|6333.9|6331.5|6332.2|6330.1|288
1672397100000|2022-12-30 10:45:00|6332.7|6330.9|6334.2|6332.4|6335.4|6333.1|6332.6|6330.8|305
1672397400000|2022-12-30 10:50:00|6333.8|6332|6329|6327.2|6334.4|6332|6327.7|6325.5|259
1672397700000|2022-12-30 10:55:00|6328.9|6327.1|6328.9|6327.1|6329.6|6327.5|6327.4|6325.6|189
1672398000000|2022-12-30 11:00:00|6329.3|6326.3|6335.6|6332.6|6336.3|6333.8|6328.9|6326.3|531
1672398300000|2022-12-30 11:05:00|6335.4|6332.4|6336.4|6334.6|6338.1|6335.8|6333.2|6330.8|417
1672398600000|2022-12-30 11:10:00|6336.5|6334.7|6335.4|6332.4|6338.5|6336.1|6334.7|6331.7|408
1672398900000|2022-12-30 11:15:00|6334.9|6333.1|6338.4|6335.4|6338.7|6336.6|6332.8|6330.5|347
1672399200000|2022-12-30 11:20:00|6337.8|6336|6343.4|6341.6|6343.9|6342.1|6337.8|6335.6|181
1672399500000|2022-12-30 11:25:00|6343.5|6341.7|6347.7|6345.9|6348|6346.2|6343.4|6341.2|268
1672399800000|2022-12-30 11:30:00|6347.6|6345.8|6349.1|6347.3|6350.5|6348.5|6346.1|6344.3|273
1672400100000|2022-12-30 11:35:00|6349.8|6346.8|6350.4|6348.6|6351.3|6349.2|6347.3|6345.5|277
1672400400000|2022-12-30 11:40:00|6350.5|6348.7|6352.3|6350.5|6352.7|6350.9|6349.5|6347.7|282
1672400700000|2022-12-30 11:45:00|6353|6350|6349.2|6346.2|6356.1|6353.7|6348.3|6345.8|499
1672401000000|2022-12-30 11:50:00|6348.6|6346.8|6348.1|6345.1|6351|6348.3|6347.3|6344.7|507
1672401300000|2022-12-30 11:55:00|6348|6345|6348.5|6345.5|6349.7|6346.7|6347.3|6344.4|463
1672401600000|2022-12-30 12:00:00|6347.8|6346|6347.1|6344.1|6349.9|6347.3|6345|6342.8|297
1672401900000|2022-12-30 12:05:00|6347.2|6344.2|6343.1|6341.3|6347.2|6344.6|6340.8|6338.5|250
1672402200000|2022-12-30 12:10:00|6343.2|6341.4|6342.8|6339.8|6345.6|6343.2|6341.1|6338.7|186
1672402500000|2022-12-30 12:15:00|6342.9|6339.9|6344|6341|6344.1|6341.2|6341.3|6338.8|174
1672402800000|2022-12-30 12:20:00|6344.1|6341.1|6342.2|6339.2|6345.3|6343.1|6341.8|6338.8|232
1672403100000|2022-12-30 12:25:00|6341|6339.3|6340.6|6337.6|6342.1|6339.5|6339.6|6337.2|231
1672403400000|2022-12-30 12:30:00|6340.7|6337.7|6341.2|6339.4|6344|6341|6339.9|6337.3|207
1672403700000|2022-12-30 12:35:00|6341.1|6339.3|6345.5|6342.5|6345.5|6342.9|6339|6336.8|336
1672404000000|2022-12-30 12:40:00|6344.9|6343.1|6346.5|6344.7|6347.5|6345.1|6343.8|6341.5|333
1672404300000|2022-12-30 12:45:00|6347|6344|6349.4|6347.6|6350.9|6348.7|6346.2|6343.5|329
1672404600000|2022-12-30 12:50:00|6349.2|6347.4|6349.7|6346.7|6352.1|6349.5|6347.8|6345.4|398
1672404900000|2022-12-30 12:55:00|6349.9|6346.9|6350.9|6347.9|6352|6349.1|6347.9|6345.8|433
1672405200000|2022-12-30 13:00:00|6350.8|6347.8|6351.9|6348.9|6353.3|6350.6|6349.4|6346.5|350
1672405500000|2022-12-30 13:05:00|6351.8|6348.8|6348.3|6346.5|6353.1|6350.6|6348|6345.4|327
1672405800000|2022-12-30 13:10:00|6348.5|6346.7|6350.2|6348.4|6350.8|6348.6|6347.8|6345|447
1672406100000|2022-12-30 13:15:00|6349.9|6348.1|6350|6347|6352.2|6350.1|6347.3|6345.1|519
1672406400000|2022-12-30 13:20:00|6349.7|6346.7|6345.1|6342.1|6350|6347.6|6343.6|6341|497
1672406700000|2022-12-30 13:25:00|6345.2|6342.2|6341.6|6338.6|6345.7|6343.2|6339.9|6337.2|480
1672407000000|2022-12-30 13:30:00|6341.3|6338.3|6342.9|6341.1|6344.1|6341.7|6339.8|6337.5|395
1672407300000|2022-12-30 13:35:00|6343|6341.2|6346.4|6343.4|6347.6|6344.6|6342.9|6340.9|393
1672407600000|2022-12-30 13:40:00|6346.9|6343.9|6348.3|6345.3|6350.6|6348.2|6346.9|6343.9|373
1672407900000|2022-12-30 13:45:00|6348.4|6345.4|6347.5|6344.5|6351|6348.4|6346.9|6344.1|366
1672408200000|2022-12-30 13:50:00|6347.6|6344.6|6350.5|6347.5|6350.5|6347.5|6344.6|6342|297
1672408500000|2022-12-30 13:55:00|6350.6|6347.6|6351.8|6348.8|6352.8|6350.2|6348.1|6345.7|344
1672408800000|2022-12-30 14:00:00|6351.4|6349.6|6354|6351|6357.9|6355.4|6351.3|6348.3|456
1672409100000|2022-12-30 14:05:00|6353.9|6350.9|6352.7|6350.9|6355|6352|6349.1|6346.8|315
1672409400000|2022-12-30 14:10:00|6352.8|6351|6353.8|6350.8|6355.8|6353.2|6351.6|6348.6|363
1672409700000|2022-12-30 14:15:00|6353.7|6350.7|6353.7|6351.9|6355.2|6352.6|6350.7|6348.4|432
1672410000000|2022-12-30 14:20:00|6353.6|6351.8|6358.4|6356.6|6359.7|6357.5|6352.8|6350.4|391
1672410300000|2022-12-30 14:25:00|6358.5|6356.7|6359.2|6356.2|6365.9|6363.5|6356.1|6353.9|474
1672410600000|2022-12-30 14:30:00|6358.4|6355.4|6369.2|6366.2|6370.8|6368.3|6356.7|6354.2|707
1672410900000|2022-12-30 14:35:00|6369|6366|6372.8|6369.8|6374.2|6371.2|6363.9|6361.2|548
1672411200000|2022-12-30 14:40:00|6372.9|6369.9|6371.5|6368.5|6372.9|6369.9|6369.3|6366.3|516
1672411500000|2022-12-30 14:45:00|6371.6|6368.6|6351.1|6348.1|6372.7|6369.7|6350|6347|701
1672411800000|2022-12-30 14:50:00|6350.8|6347.8|6360.2|6357.2|6360.3|6357.8|6350.1|6347.5|667
1672412100000|2022-12-30 14:55:00|6360.4|6357.4|6348|6345|6361.1|6358.1|6345.7|6343.1|674
1672412400000|2022-12-30 15:00:00|6348.2|6345.2|6335.5|6332.5|6348.8|6346.2|6335.5|6332.5|573
1672412700000|2022-12-30 15:05:00|6335.6|6332.6|6334.5|6331.5|6336.6|6333.8|6331.5|6328.5|580
1672413000000|2022-12-30 15:10:00|6334.4|6331.4|6335.6|6332.6|6338|6335|6332.8|6329.8|453
1672413300000|2022-12-30 15:15:00|6335.7|6332.7|6338.8|6335.8|6341.4|6338.4|6333.8|6330.8|503
1672413600000|2022-12-30 15:20:00|6338.9|6335.9|6333.8|6330.8|6341.2|6338.2|6333|6330|525
1672413900000|2022-12-30 15:25:00|6334|6331|6323.5|6320.5|6334.5|6331.5|6322.1|6319.1|512
1672414200000|2022-12-30 15:30:00|6323.7|6320.7|6323.5|6320.5|6324.6|6321.6|6316.3|6313.3|607
1672414500000|2022-12-30 15:35:00|6324|6321|6320.5|6317.5|6324|6321|6320.4|6317.4|554
1672414800000|2022-12-30 15:40:00|6320.6|6317.6|6324.7|6321.7|6327.2|6324.8|6320.2|6317.2|546
1672415100000|2022-12-30 15:45:00|6323.5|6321.8|6319.6|6316.6|6325|6322|6311.9|6308.9|676
1672415400000|2022-12-30 15:50:00|6319.5|6316.5|6319|6316|6337.5|6334.5|6314.4|6311.4|743
1672415700000|2022-12-30 15:55:00|6319.1|6316.1|6326.3|6323.3|6327.4|6324.4|6318.3|6315.3|740
1672416000000|2022-12-30 16:00:00|6326.4|6323.4|6333.3|6330.3|6337.6|6334.6|6324.6|6322|702
1672416300000|2022-12-30 16:05:00|6333.6|6330.6|6334.4|6331.4|6337|6334|6333|6330|491
1672416600000|2022-12-30 16:10:00|6334.3|6331.3|6335.8|6332.8|6338|6335|6334.1|6331.1|556
1672416900000|2022-12-30 16:15:00|6336.1|6333.1|6337.3|6334.3|6338.2|6335.2|6334.4|6331.4|491
1672417200000|2022-12-30 16:20:00|6337.2|6334.2|6340.3|6337.3|6340.9|6337.9|6336.4|6333.4|454
1672417500000|2022-12-30 16:25:00|6340.4|6337.4|6337.5|6334.5|6340.8|6337.8|6336.1|6333.1|461
1672417800000|2022-12-30 16:30:00|6337.4|6334.4|6338.9|6335.9|6339.7|6336.7|6335.9|6332.9|617
1672418100000|2022-12-30 16:35:00|6338.8|6335.8|6336.3|6333.3|6339.4|6336.4|6336.2|6333.2|470
1672418400000|2022-12-30 16:40:00|6336.2|6333.2|6336.2|6333.2|6338|6335|6334.2|6331.2|380
1672418700000|2022-12-30 16:45:00|6336.1|6333.1|6341.7|6338.7|6341.8|6338.8|6335.4|6332.4|470
1672419000000|2022-12-30 16:50:00|6341.8|6338.8|6342.3|6339.3|6342.5|6339.6|6340.1|6337.1|407
1672419300000|2022-12-30 16:55:00|6342.4|6339.4|6342.7|6339.7|6346.4|6343.4|6339.6|6336.6|415
1672419600000|2022-12-30 17:00:00|6342.6|6339.6|6343.4|6340.4|6345|6342|6342.5|6339.5|545
1672419900000|2022-12-30 17:05:00|6343.1|6340.1|6347|6344|6347.4|6344.4|6341.7|6338.7|459
1672420200000|2022-12-30 17:10:00|6347.1|6344.1|6346.7|6343.7|6348.8|6345.8|6343.4|6340.4|414
1672420500000|2022-12-30 17:15:00|6347.1|6344.1|6347.4|6344.4|6348.4|6345.4|6346.6|6343.6|436
1672420800000|2022-12-30 17:20:00|6347.7|6344.7|6348.6|6345.6|6349.4|6346.4|6347.2|6344.2|407
1672421100000|2022-12-30 17:25:00|6348.7|6345.7|6350.9|6347.9|6351.6|6348.6|6346.9|6343.9|419
1672421400000|2022-12-30 17:30:00|6351|6348|6354|6351|6354.5|6351.5|6350.6|6347.6|480
1672421700000|2022-12-30 17:35:00|6353.7|6350.7|6354.1|6351.1|6356.7|6353.7|6353.5|6350.5|432
1672422000000|2022-12-30 17:40:00|6354.2|6351.2|6353.6|6350.6|6356.3|6353.3|6352.5|6349.5|383
1672422300000|2022-12-30 17:45:00|6353.5|6350.5|6353.6|6350.6|6354.2|6351.2|6351.5|6348.5|447
1672422600000|2022-12-30 17:50:00|6353.5|6350.5|6348.2|6345.2|6354.5|6351.5|6346.8|6343.8|347
1672422900000|2022-12-30 17:55:00|6347.9|6344.9|6356|6353|6356.1|6353.1|6347.1|6344.1|450
1672423200000|2022-12-30 18:00:00|6357|6354|6355.3|6352.3|6358.4|6355.4|6352.7|6349.7|610
1672423500000|2022-12-30 18:05:00|6354.6|6351.6|6350|6347|6355.3|6352.3|6349.8|6346.8|514
1672423800000|2022-12-30 18:10:00|6350.1|6347.1|6350.6|6347.6|6351.4|6348.4|6349.8|6346.8|407
1672424100000|2022-12-30 18:15:00|6350.8|6347.8|6349.8|6346.8|6351|6348|6348.3|6345.3|412
1672424400000|2022-12-30 18:20:00|6349.9|6346.9|6344.4|6341.4|6349.9|6346.9|6343|6340|428
1672424700000|2022-12-30 18:25:00|6344.3|6341.3|6345.6|6342.6|6345.9|6342.9|6343|6340|392
1672425000000|2022-12-30 18:30:00|6345.7|6342.7|6349.3|6346.3|6349.8|6346.8|6345.6|6342.6|456
1672425300000|2022-12-30 18:35:00|6349.2|6346.2|6351.2|6348.2|6351.6|6348.6|6349|6346|507
1672425600000|2022-12-30 18:40:00|6351.1|6348.1|6350.9|6347.9|6351.8|6349.1|6348.1|6345.1|394
1672425900000|2022-12-30 18:45:00|6351|6348|6347.2|6344.2|6351.9|6348.9|6347|6344|423
1672426200000|2022-12-30 18:50:00|6347.3|6344.3|6346.9|6343.9|6348.3|6345.3|6345.9|6342.9|302
1672426500000|2022-12-30 18:55:00|6346.8|6343.8|6344.3|6341.3|6347.1|6344.1|6344|6341|492
1672426800000|2022-12-30 19:00:00|6344.5|6341.5|6344.7|6341.7|6345.4|6342.4|6342.8|6339.8|549
1672427100000|2022-12-30 19:05:00|6344.6|6341.6|6345.2|6342.2|6346|6343|6343.7|6340.7|562
1672427400000|2022-12-30 19:10:00|6345.3|6342.3|6346.8|6343.8|6346.8|6343.8|6344.3|6341.3|496
1672427700000|2022-12-30 19:15:00|6346.7|6343.7|6346.1|6343.1|6347.8|6344.8|6345.6|6342.6|478
1672428000000|2022-12-30 19:20:00|6346|6343|6347.3|6344.3|6347.3|6344.3|6345.1|6342.1|276
1672428300000|2022-12-30 19:25:00|6347.4|6344.4|6347.9|6344.9|6348.7|6345.9|6347|6344|270
1672428600000|2022-12-30 19:30:00|6347.7|6344.7|6349.6|6346.6|6351.2|6348.2|6346.7|6344.3|316
1672428900000|2022-12-30 19:35:00|6349.7|6346.7|6348.3|6345.3|6350.3|6347.3|6348|6345|260
1672429200000|2022-12-30 19:40:00|6348.4|6345.4|6346.1|6343.1|6350.2|6347.2|6346.1|6343.1|336
1672429500000|2022-12-30 19:45:00|6346.2|6343.2|6346.6|6343.6|6348.8|6345.8|6345.6|6342.8|304
1672429800000|2022-12-30 19:50:00|6346.7|6343.7|6346|6343|6348.8|6345.8|6345.1|6342.4|344
1672430100000|2022-12-30 19:55:00|6345.9|6342.9|6339.3|6336.3|6346.2|6343.2|6337.6|6334.9|612
1672430400000|2022-12-30 20:00:00|6339.2|6336.2|6333.4|6330.4|6339.3|6336.3|6329.3|6326.3|531
1672430700000|2022-12-30 20:05:00|6333.5|6330.5|6338.7|6335.7|6338.8|6335.8|6333.3|6330.3|257
1672431000000|2022-12-30 20:10:00|6338.8|6335.8|6340.5|6337.5|6341.7|6338.7|6338.8|6335.8|192
1672431300000|2022-12-30 20:15:00|6340.6|6337.6|6341.5|6338.5|6342.5|6339.5|6340.5|6337.5|213
1672431600000|2022-12-30 20:20:00|6341.6|6338.6|6341.2|6338.2|6342.5|6339.5|6340.4|6337.4|234
1672431900000|2022-12-30 20:25:00|6341.1|6338.1|6339.7|6336.7|6341.2|6338.2|6339.2|6336.2|290
1672432200000|2022-12-30 20:30:00|6339.5|6336.5|6347.4|6344.4|6348.1|6345.1|6338.9|6335.9|256
1672432500000|2022-12-30 20:35:00|6347.5|6344.5|6348.5|6345.5|6348.5|6345.5|6347|6344|137
1672432800000|2022-12-30 20:40:00|6348.3|6345.3|6348.4|6345.4|6349.4|6346.4|6347.5|6344.5|120
1672433100000|2022-12-30 20:45:00|6348.5|6345.5|6349.6|6346.6|6349.8|6346.8|6348.4|6345.4|77
1672433400000|2022-12-30 20:50:00|6350.4|6347.4|6351.5|6348.5|6352.3|6349.3|6350.1|6347.1|250
1672433700000|2022-12-30 20:55:00|6351.7|6348.7|6349.4|6346.4|6351.9|6348.9|6349.1|6346.1|321
1672434000000|2022-12-30 21:00:00|6349.5|6346.5|6351.5|6348.5|6352|6349|6349.5|6346.5|234
1672434300000|2022-12-30 21:05:00|6351.6|6348.6|6351.6|6348.6|6351.9|6348.9|6351.1|6348.1|145
1672434600000|2022-12-30 21:10:00|6351.7|6348.7|6351.6|6348.6|6353.1|6350.1|6351.2|6348.2|166
1672434900000|2022-12-30 21:15:00|6351.4|6348.4|6348.2|6345.2|6353.3|6350.3|6347.9|6344.9|344
1672435200000|2022-12-30 21:20:00|6348.3|6345.3|6347.7|6344.7|6348.3|6345.3|6345.1|6342.1|323
1672435500000|2022-12-30 21:25:00|6347.6|6344.6|6348.4|6345.4|6348.8|6345.8|6347.5|6344.5|113
1672435800000|2022-12-30 21:30:00|6348.5|6345.5|6350.3|6347.3|6350.9|6347.9|6348.5|6345.5|72
1672436100000|2022-12-30 21:35:00|6350.2|6347.2|6350.2|6347.2|6350.5|6347.5|6350|6347|38
1672436400000|2022-12-30 21:40:00|6350.3|6347.3|6351.3|6348.3|6351.7|6348.7|6350.3|6347.3|67
1672436700000|2022-12-30 21:45:00|6351.4|6348.4|6353.4|6350.4|6353.6|6350.4|6350.9|6347.9|106
1672437000000|2022-12-30 21:50:00|6353|6350|6352.4|6349.4|6353.7|6350.7|6352.4|6349|114
1672437300000|2022-12-30 21:55:00|6353|6350|6353.8|6350.8|6355|6351.5|6352.6|6349.1|169
1672606800000|2023-01-01 21:00:00|6352.2|6347.2|6352.2|6347.2|6352.2|6347.2|6352.2|6347.2|1
1672610700000|2023-01-01 22:05:00|6351.7|6347.7|6351.7|6347.7|6351.7|6347.7|6351.7|6347.7|1
1672619400000|2023-01-02 00:30:00|6355.1|6346.1|6355.1|6346.1|6355.1|6346.1|6355.1|6346.1|1
1672619700000|2023-01-02 00:35:00|6354.7|6345.7|6350.6|6341.6|6354.7|6345.7|6350.5|6341.5|11
1672620000000|2023-01-02 00:40:00|6350.1|6341.1|6347.7|6338.7|6352.6|6343.6|6347.7|6338.7|19
1672620300000|2023-01-02 00:45:00|6347.8|6338.8|6352.2|6343.2|6352.2|6343.2|6347.7|6338.7|21
1672620600000|2023-01-02 00:50:00|6353.9|6344.9|6354.2|6345.2|6354.2|6345.2|6353.9|6344.9|3
1672620900000|2023-01-02 00:55:00|6353.9|6344.9|6353.9|6344.9|6353.9|6344.9|6353.9|6344.9|1
1672628100000|2023-01-02 02:55:00|6333.8|6324.8|6333.8|6324.8|6333.8|6324.8|6333.8|6324.8|1
1672628400000|2023-01-02 03:00:00|6332|6323|6327.7|6318.7|6332|6323|6325.6|6316.6|24
1672628700000|2023-01-02 03:05:00|6328.4|6319.4|6327.8|6318.8|6328.8|6319.8|6327.2|6318.2|40
1672629000000|2023-01-02 03:10:00|6328.6|6319.6|6327.5|6318.5|6329.7|6320.7|6326.9|6317.9|36
1672629300000|2023-01-02 03:15:00|6328.3|6319.3|6331.1|6322.1|6331.1|6322.1|6327|6318|40
1672629600000|2023-01-02 03:20:00|6330.5|6321.5|6330.3|6321.3|6331.2|6322.2|6328.7|6319.7|33
1672629900000|2023-01-02 03:25:00|6330.2|6321.2|6330.4|6321.4|6330.4|6321.4|6328.7|6319.7|28
1672630200000|2023-01-02 03:30:00|6330.2|6321.2|6330.4|6321.4|6331|6322|6327.2|6318.2|18
1672630500000|2023-01-02 03:35:00|6330.1|6321.1|6329.6|6320.6|6330.3|6321.3|6327.7|6318.7|22
1672630800000|2023-01-02 03:40:00|6330|6321|6330|6321|6330.2|6321.2|6328.4|6319.4|36
1672631100000|2023-01-02 03:45:00|6330.1|6321.1|6329.5|6320.5|6330.3|6321.3|6328.2|6319.2|46
1672631400000|2023-01-02 03:50:00|6329.6|6320.6|6329.3|6320.3|6329.9|6320.9|6327.5|6318.5|41
1672631700000|2023-01-02 03:55:00|6328|6319|6328.6|6319.6|6329.6|6320.6|6327.8|6318.8|40
1672632000000|2023-01-02 04:00:00|6329.3|6320.3|6325.3|6321.3|6330.3|6324|6325.3|6318.7|83
1672632300000|2023-01-02 04:05:00|6325.5|6321.5|6326.9|6322.9|6327.8|6323.8|6325.5|6321.5|46
1672632600000|2023-01-02 04:10:00|6327.5|6323.5|6326.8|6322.8|6327.8|6323.8|6325.5|6321.5|41
1672632900000|2023-01-02 04:15:00|6327.5|6323.5|6326.9|6322.9|6327.9|6323.9|6325.6|6321.6|35
1672633200000|2023-01-02 04:20:00|6327.6|6323.6|6326.8|6322.8|6328.5|6324.5|6325.4|6321.4|32
1672633500000|2023-01-02 04:25:00|6326.6|6322.6|6327.8|6323.8|6327.9|6323.9|6325.4|6321.4|38
1672633800000|2023-01-02 04:30:00|6326.7|6322.7|6327.9|6323.9|6327.9|6323.9|6325.6|6321.6|36
1672634100000|2023-01-02 04:35:00|6327.1|6323.1|6327.8|6323.8|6327.9|6323.9|6325.5|6321.5|26
1672634400000|2023-01-02 04:40:00|6327.1|6323.1|6325.7|6321.7|6328.4|6324.4|6325.7|6321.7|29
1672634700000|2023-01-02 04:45:00|6327.6|6323.6|6327.7|6323.7|6327.9|6323.9|6325.3|6321.3|30
1672635000000|2023-01-02 04:50:00|6327.1|6323.1|6326.6|6322.6|6328|6324|6325.8|6321.8|41
1672635300000|2023-01-02 04:55:00|6326|6322|6327.7|6323.7|6328|6324|6325.8|6321.8|12
1672635600000|2023-01-02 05:00:00|6327.1|6323.1|6327.1|6323.1|6328|6324|6325.3|6321.3|34
1672635900000|2023-01-02 05:05:00|6325.9|6321.9|6327.7|6323.7|6328|6324|6325.9|6321.9|34
1672636200000|2023-01-02 05:10:00|6327.2|6323.2|6327.1|6323.1|6328|6324|6325.9|6321.9|38
1672636500000|2023-01-02 05:15:00|6326.8|6322.8|6326.4|6322.4|6328|6324|6324.6|6320.6|54
1672636800000|2023-01-02 05:20:00|6333.4|6329.4|6330.3|6326.3|6333.4|6329.4|6329.8|6325.8|16
1672637400000|2023-01-02 05:30:00|6322.2|6318.2|6325.3|6321.3|6325.3|6321.3|6322.2|6318.2|4
1672643400000|2023-01-02 07:10:00|6332.4|6328.4|6332.4|6328.4|6332.4|6328.4|6332.4|6328.4|1
1672643700000|2023-01-02 07:15:00|6336.6|6332.6|6334.5|6330.5|6337.2|6333.2|6334.5|6330.5|20
1672644000000|2023-01-02 07:20:00|6335.7|6331.7|6337|6333|6337.6|6333.6|6334.3|6330.3|53
1672644300000|2023-01-02 07:25:00|6336.9|6332.9|6335|6331|6337.6|6333.6|6334.1|6330.1|53
1672644600000|2023-01-02 07:30:00|6335.7|6331.7|6334.9|6330.9|6337.3|6333.3|6333.8|6329.8|33
1672644900000|2023-01-02 07:35:00|6335|6331|6334.9|6330.9|6337|6333|6333.5|6329.5|52
1672645200000|2023-01-02 07:40:00|6334.5|6330.5|6334.6|6330.6|6335.5|6331.5|6333.7|6329.7|34
1672645500000|2023-01-02 07:45:00|6333.8|6329.8|6333.6|6329.6|6334.9|6330.9|6332.6|6328.6|70
1672645800000|2023-01-02 07:50:00|6333.9|6329.9|6332.9|6328.9|6334.3|6330.3|6331.7|6327.7|84
1672646100000|2023-01-02 07:55:00|6333|6329|6332.2|6328.2|6335.3|6331.3|6331.8|6327.8|91
1672646400000|2023-01-02 08:00:00|6331.5|6327.5|6331.7|6327.7|6334.6|6330.6|6331.1|6327.1|54
1672646700000|2023-01-02 08:05:00|6332.4|6328.4|6330|6326|6333.4|6329.4|6329.3|6325.3|78
1672647000000|2023-01-02 08:10:00|6331.3|6327.3|6329.8|6325.8|6331.3|6327.3|6328.7|6324.7|54
1672647300000|2023-01-02 08:15:00|6329.1|6325.1|6329.6|6325.6|6331.1|6327.1|6328.1|6324.1|64
1672647600000|2023-01-02 08:20:00|6329.7|6325.7|6329.1|6325.1|6331.4|6327.8|6328.6|6324.6|164
1672647900000|2023-01-02 08:25:00|6329|6325|6330.5|6326.5|6331.1|6327.5|6326.3|6322.3|106
1672648200000|2023-01-02 08:30:00|6330.9|6326.9|6330.5|6326.5|6332|6329|6329.6|6325.6|114
1672648500000|2023-01-02 08:35:00|6331.2|6328.2|6330.1|6326.1|6332.4|6328.4|6328.2|6324.2|254
1672648800000|2023-01-02 08:40:00|6330|6326|6330|6326|6331.5|6328.3|6328.4|6324.4|250
1672649100000|2023-01-02 08:45:00|6330.1|6326.1|6330.2|6326.2|6331|6327.3|6328.5|6324.5|242
1672649400000|2023-01-02 08:50:00|6329.8|6326.8|6331.5|6327.5|6332.2|6328.9|6329.4|6325.4|116
1672649700000|2023-01-02 08:55:00|6331.6|6327.6|6329.5|6325.5|6331.9|6327.9|6328|6324|110
1672650000000|2023-01-02 09:00:00|6329.1|6325.1|6330.8|6326.8|6331.4|6327.8|6328.2|6324.2|119
1672650300000|2023-01-02 09:05:00|6330.1|6326.1|6328.2|6324.2|6330.5|6326.6|6328.1|6324.1|96
1672650600000|2023-01-02 09:10:00|6328.6|6324.6|6328.5|6324.5|6329.2|6325.8|6326.9|6322.9|158
1672650900000|2023-01-02 09:15:00|6328.8|6324.8|6329.4|6325.4|6330.6|6326.6|6328.4|6324.4|139
1672651200000|2023-01-02 09:20:00|6329.5|6325.5|6328.7|6324.7|6330.9|6327|6328.1|6324.1|216
1672651500000|2023-01-02 09:25:00|6328.9|6324.9|6329|6325.2|6329.8|6326|6328.2|6324.4|206
1672651800000|2023-01-02 09:30:00|6329.2|6325.5|6328|6324|6329.9|6325.9|6327.4|6323.4|307
1672652100000|2023-01-02 09:35:00|6327.9|6323.9|6326.8|6322.8|6328.2|6324.6|6326|6322.2|153
1672652400000|2023-01-02 09:40:00|6326.7|6322.7|6329.2|6325.3|6329.5|6326.4|6326.3|6322.3|159
1672652700000|2023-01-02 09:45:00|6329.1|6325.1|6328.1|6324.1|6329.3|6326|6327.4|6323.5|198
1672653000000|2023-01-02 09:50:00|6328.3|6324.3|6329.3|6325.3|6329.6|6325.8|6326.7|6322.7|226
1672653300000|2023-01-02 09:55:00|6329.7|6325.7|6328.6|6324.7|6329.8|6326.3|6327.5|6323.7|109
1672653600000|2023-01-02 10:00:00|6328.4|6324.8|6330.6|6327.3|6331.1|6327.4|6327|6323.1|215
1672653900000|2023-01-02 10:05:00|6331.4|6327.4|6330.5|6326.7|6331.9|6328.1|6329.3|6325.3|381
1672654200000|2023-01-02 10:10:00|6330.4|6326.6|6329.7|6325.7|6331.7|6327.7|6329.5|6325.5|399
1672654500000|2023-01-02 10:15:00|6329.6|6325.6|6328|6324.9|6330.9|6327|6328|6324.1|261
1672654800000|2023-01-02 10:20:00|6328.6|6324.6|6327.7|6323.7|6328.9|6325|6327.1|6323.1|171
1672655100000|2023-01-02 10:25:00|6328|6324|6328.3|6324.5|6328.6|6325|6326.8|6323.3|234
1672655400000|2023-01-02 10:30:00|6328.4|6324.6|6328.3|6324.5|6328.8|6325|6327.1|6323.4|133
1672655700000|2023-01-02 10:35:00|6328.2|6324.6|6327.5|6323.5|6329|6325.4|6326.8|6322.8|210
1672656000000|2023-01-02 10:40:00|6327.6|6323.6|6328.3|6324.3|6329.3|6325.3|6327|6323.3|199
1672656300000|2023-01-02 10:45:00|6328.2|6324.2|6327.7|6323.7|6328.5|6324.5|6327|6323.5|167
1672656600000|2023-01-02 10:50:00|6327.8|6323.8|6328.7|6325.1|6329.6|6325.8|6326.9|6323|182
1672656900000|2023-01-02 10:55:00|6329|6325|6330.3|6326.3|6331|6327|6328.7|6324.9|159
1672657200000|2023-01-02 11:00:00|6330.4|6326.4|6330|6326|6331|6327.3|6328.6|6324.6|139
1672657500000|2023-01-02 11:05:00|6329.8|6325.8|6329.8|6325.8|6330.7|6326.7|6328.4|6324.4|127
1672657800000|2023-01-02 11:10:00|6330.1|6326.1|6331.7|6327.7|6331.9|6327.9|6329|6325.1|152
1672658100000|2023-01-02 11:15:00|6331.1|6327.1|6330.9|6326.9|6332.2|6328.2|6328.9|6325.8|77
1672658400000|2023-01-02 11:20:00|6331.2|6327.2|6330.6|6326.6|6331.8|6328|6328.7|6325.7|114
1672658700000|2023-01-02 11:25:00|6330.4|6326.4|6331.2|6327.2|6333|6329.1|6330.2|6326.2|103
1672659000000|2023-01-02 11:30:00|6331.8|6328|6332.2|6328.2|6332.5|6328.6|6329.6|6326|154
1672659300000|2023-01-02 11:35:00|6332.4|6328.4|6330.2|6326.5|6332.5|6328.8|6328.7|6325.3|85
1672659600000|2023-01-02 11:40:00|6330.9|6327|6330.8|6327.1|6331.2|6328.1|6328.4|6325.4|136
1672659900000|2023-01-02 11:45:00|6330.6|6326.6|6332.2|6329.2|6333.4|6329.4|6329.6|6326.2|105
1672660200000|2023-01-02 11:50:00|6332.6|6328.6|6329.9|6325.9|6332.8|6329.2|6329.1|6325.3|105
1672660500000|2023-01-02 11:55:00|6328.7|6325.7|6331.4|6327.6|6332.4|6328.4|6328.7|6324.8|155
1672660800000|2023-01-02 12:00:00|6331.7|6327.7|6330.6|6327.6|6331.7|6328.4|6328.6|6325.6|101
1672661100000|2023-01-02 12:05:00|6330.5|6327.4|6330.9|6327.8|6332|6328|6329.3|6325.8|114
1672661400000|2023-01-02 12:10:00|6331.2|6327.7|6330.5|6327.1|6332.1|6328.3|6328.1|6325|117
1672661700000|2023-01-02 12:15:00|6330.4|6326.1|6330.4|6327.4|6331.8|6328|6329.1|6325.5|106
1672662000000|2023-01-02 12:20:00|6330.3|6327.3|6331.1|6327.1|6331.4|6327.4|6328.6|6325.2|82
1672662300000|2023-01-02 12:25:00|6331.3|6327.3|6330.1|6326.2|6331.7|6328.3|6329.2|6325.5|125
1672662600000|2023-01-02 12:30:00|6330|6326.1|6331.8|6327.9|6332|6328.6|6328.2|6325.2|243
1672662900000|2023-01-02 12:35:00|6331.7|6327.7|6330.6|6326.7|6331.9|6328.3|6328.8|6325.3|179
1672663200000|2023-01-02 12:40:00|6330.9|6326.9|6328.7|6325.7|6332.1|6329.2|6328.1|6325.1|171
1672663500000|2023-01-02 12:45:00|6329|6326|6330.7|6326.7|6331|6327.5|6328.5|6325.5|131
1672663800000|2023-01-02 12:50:00|6329.9|6326.3|6329.8|6326.5|6331.1|6328|6328.4|6325|116
1672664100000|2023-01-02 12:55:00|6329.7|6326.7|6330.8|6327.8|6331.3|6327.9|6328.5|6325.5|136
1672664400000|2023-01-02 13:00:00|6330.9|6327.9|6328.3|6325.3|6332|6328.4|6328.1|6324.7|166
1672664700000|2023-01-02 13:05:00|6328.6|6325.6|6332.8|6329.1|6332.8|6329.1|6328.2|6325.1|205
1672665000000|2023-01-02 13:10:00|6331.5|6327.6|6330.1|6326.1|6333|6329.3|6328|6325|71
1672665300000|2023-01-02 13:15:00|6330.6|6326.6|6328.5|6325.1|6331.3|6327.9|6327.9|6323.9|143
1672665600000|2023-01-02 13:20:00|6328.2|6324.2|6328.2|6325.2|6330.5|6327|6328|6324.1|93
1672665900000|2023-01-02 13:25:00|6328.6|6325.6|6330.4|6327.4|6332.1|6328.3|6328|6325|122
1672666200000|2023-01-02 13:30:00|6330.6|6327.5|6328.4|6325.4|6332.2|6328.5|6328.1|6324.6|133
1672666500000|2023-01-02 13:35:00|6328.5|6325.5|6330.3|6326.8|6331.2|6328.5|6328.1|6325|127
1672666800000|2023-01-02 13:40:00|6330.2|6326.6|6328.4|6325.4|6330.6|6327.6|6328.1|6324.9|72
1672667100000|2023-01-02 13:45:00|6328.5|6325.5|6329|6325.7|6330.1|6327.1|6328|6324.9|179
1672667400000|2023-01-02 13:50:00|6328.9|6325.6|6330.5|6326.5|6332|6329|6328.2|6325.2|102
1672667700000|2023-01-02 13:55:00|6331|6327|6328.1|6324.1|6331.9|6328.4|6327.4|6324.1|177
1672668000000|2023-01-02 14:00:00|6328.4|6324.4|6330.4|6327.3|6331|6327.4|6327.5|6324.2|197
1672668300000|2023-01-02 14:05:00|6330.7|6327.4|6331.1|6328.1|6331.4|6328.3|6330.3|6327.3|64
1672668600000|2023-01-02 14:10:00|6331|6328|6338.3|6334.3|6339.3|6335.3|6331|6328|112
1672668900000|2023-01-02 14:15:00|6338.2|6334.2|6338.1|6335.1|6339.5|6336.5|6337.1|6334|111
1672669200000|2023-01-02 14:20:00|6338.2|6335.2|6340.1|6336.1|6344.3|6340.3|6337.5|6334.3|149
1672669500000|2023-01-02 14:25:00|6339.9|6336.9|6338.9|6334.9|6341.5|6337.5|6337.7|6334.6|140
1672669800000|2023-01-02 14:30:00|6339|6335|6339|6335.2|6340|6336.8|6336.9|6333.9|93
1672670100000|2023-01-02 14:35:00|6338.1|6335.1|6340.1|6336.1|6340.5|6336.9|6337.6|6334.3|160
1672670400000|2023-01-02 14:40:00|6340.2|6336.2|6340.1|6336.1|6341.3|6337.3|6339.2|6335.5|215
1672670700000|2023-01-02 14:45:00|6340.3|6336.3|6339.2|6335.5|6341.2|6337.2|6338|6334.4|143
1672671000000|2023-01-02 14:50:00|6339.3|6335.4|6339|6336|6340|6336.5|6338.3|6334.9|132
1672671300000|2023-01-02 14:55:00|6338.9|6335.9|6337.3|6333.3|6340.6|6336.6|6336.6|6333|151
1672671600000|2023-01-02 15:00:00|6337.5|6333.5|6333.2|6329.2|6338|6334|6332.3|6328.9|170
1672671900000|2023-01-02 15:05:00|6333.3|6329.3|6332.3|6328.3|6335.9|6332.1|6332|6328.3|104
1672672200000|2023-01-02 15:10:00|6332.4|6328.4|6322.7|6318.7|6332.4|6328.7|6319.1|6315.1|142
1672672500000|2023-01-02 15:15:00|6321.4|6317.4|6319.7|6315.7|6321.4|6317.4|6318.9|6314.9|128
1672672800000|2023-01-02 15:20:00|6320|6316.8|6327.3|6323.5|6333.3|6329.3|6319.1|6315.2|202
1672673100000|2023-01-02 15:25:00|6327.2|6323.4|6325.5|6321.5|6328.7|6324.7|6324.9|6321|93
1672673400000|2023-01-02 15:30:00|6325.4|6321.4|6326.2|6322.9|6326.8|6323.6|6324.9|6320.9|113
1672673700000|2023-01-02 15:35:00|6325.9|6323.2|6324|6320|6326.4|6323.2|6324|6320|80
1672674000000|2023-01-02 15:40:00|6324.1|6320.1|6323.6|6319.9|6324.2|6320.8|6322.5|6318.7|108
1672674300000|2023-01-02 15:45:00|6323.7|6320|6322.8|6319.4|6323.7|6320.3|6322.5|6318.9|90
1672674600000|2023-01-02 15:50:00|6322.9|6319.3|6323.6|6319.6|6324.3|6320.3|6322.6|6319.2|114
1672674900000|2023-01-02 15:55:00|6323.7|6320.2|6323.1|6319.1|6324.2|6320.5|6322.4|6319|130
1672675200000|2023-01-02 16:00:00|6322.8|6319.2|6321.4|6318.4|6322.9|6319.6|6321.2|6318.2|121
1672675500000|2023-01-02 16:05:00|6321.3|6318|6322.1|6319.1|6322.8|6319.6|6321.3|6318|86
1672675800000|2023-01-02 16:10:00|6322|6319|6322|6319|6322.8|6319.5|6322|6318.5|92
1672676100000|2023-01-02 16:15:00|6321.9|6318.9|6321.9|6318.5|6322.5|6319.2|6321.7|6318.5|63
1672676400000|2023-01-02 16:20:00|6321.6|6318.6|6321.6|6318.6|6322.3|6319|6321.3|6318.2|57
1672676700000|2023-01-02 16:25:00|6321.5|6318.5|6321.6|6318.6|6322.2|6319|6321.5|6318.1|55
1672677000000|2023-01-02 16:30:00|6321.8|6318.3|6319.6|6315.9|6322.2|6318.8|6318.1|6314.9|114
1672677300000|2023-01-02 16:35:00|6319.7|6315.8|6318.8|6315.8|6321.2|6317.8|6318.5|6315.3|191
1672677600000|2023-01-02 16:40:00|6319.4|6316.4|6320.8|6317.8|6321.8|6318.8|6318.9|6315.2|193
1672677900000|2023-01-02 16:45:00|6321.1|6318.1|6320.1|6316.1|6322.1|6319.1|6319.6|6315.9|154
1672678200000|2023-01-02 16:50:00|6320.2|6316.2|6318.9|6315.4|6322.5|6318.7|6316.7|6312.7|170
1672678500000|2023-01-02 16:55:00|6319.1|6315.3|6319.9|6316.5|6321.1|6317.1|6318.4|6314.4|138
1672678800000|2023-01-02 17:00:00|6320|6316|6322.8|6318.8|6323.1|6319.1|6318.9|6314.9|242
1672679100000|2023-01-02 17:05:00|6322.6|6318.6|6319.9|6315.9|6323.3|6319.3|6319.3|6315.3|120
1672679400000|2023-01-02 17:10:00|6320.9|6316.9|6319.4|6315.4|6320.9|6316.9|6319.2|6315.2|100
1672679700000|2023-01-02 17:15:00|6319.9|6315.9|6322.2|6318.2|6323|6319|6319.9|6315.9|102
1672680000000|2023-01-02 17:20:00|6322.3|6318.3|6322.4|6318.4|6323.7|6319.7|6321.9|6317.9|149
1672680300000|2023-01-02 17:25:00|6321.9|6317.9|6322.6|6318.6|6322.7|6318.7|6321.2|6317.2|141
1672680600000|2023-01-02 17:30:00|6322.5|6318.5|6322.2|6318.2|6322.6|6318.6|6321.1|6317.1|126
1672680900000|2023-01-02 17:35:00|6322.5|6318.5|6322.5|6318.5|6324|6320|6321.5|6317.5|98
1672681200000|2023-01-02 17:40:00|6322.4|6318.4|6322.3|6318.3|6323.7|6319.7|6321.2|6317.2|119
1672681500000|2023-01-02 17:45:00|6322.1|6318.1|6322.1|6318.1|6322.8|6318.8|6321.2|6317.2|135
1672681800000|2023-01-02 17:50:00|6322.2|6318.2|6319.3|6315.3|6322.5|6318.5|6318.9|6314.9|168
1672682100000|2023-01-02 17:55:00|6319.4|6315.4|6319.6|6315.6|6320.6|6316.6|6318.7|6314.7|262
1672682400000|2023-01-02 18:00:00|6319.7|6315.7|6325.3|6321.3|6328.9|6324.9|6319.7|6315.7|201
1672682700000|2023-01-02 18:05:00|6325.4|6321.4|6325.1|6321.1|6326.8|6322.8|6323.4|6319.4|124
1672683000000|2023-01-02 18:10:00|6323.9|6319.9|6325.4|6321.4|6327.8|6323.8|6323.9|6319.9|25
1672685100000|2023-01-02 18:45:00|6337.1|6333.1|6337.1|6333.1|6337.1|6333.1|6337.1|6333.1|1
1672688400000|2023-01-02 19:40:00|6331.5|6327.5|6334.9|6330.9|6334.9|6330.9|6331.3|6327.3|8
1672689600000|2023-01-02 20:00:00|6330.9|6326.9|6330.9|6326.9|6331.1|6327.1|6330.7|6326.7|7
1672690500000|2023-01-02 20:15:00|6330.6|6326.6|6330.7|6326.7|6330.9|6326.9|6330.6|6326.6|4
1672690800000|2023-01-02 20:20:00|6330.9|6326.9|6330.6|6326.6|6331.5|6327.5|6330.3|6326.3|10
1672695300000|2023-01-02 21:35:00|6329.6|6325.6|6325.1|6321.1|6329.6|6325.6|6325.1|6321.1|12
1672695600000|2023-01-02 21:40:00|6325.7|6321.7|6320.9|6316.9|6326.6|6322.6|6320.7|6316.7|49
1672695900000|2023-01-02 21:45:00|6326.3|6322.3|6327.1|6323.1|6327.5|6323.5|6320.8|6316.8|44
1672696200000|2023-01-02 21:50:00|6322.5|6318.5|6326.7|6322.7|6327.9|6323.9|6322.5|6318.5|5
1672696500000|2023-01-02 21:55:00|6321.4|6317.4|6318.3|6314.3|6321.4|6317.4|6317.3|6313.3|20
1672696800000|2023-01-02 22:00:00|6318.4|6314.4|6318.6|6315.1|6320.9|6316.9|6317.8|6313.8|41
1672697100000|2023-01-02 22:05:00|6320.9|6316.9|6326|6322|6329.1|6325.1|6318|6314|36
1672697400000|2023-01-02 22:10:00|6327|6323|6325|6321|6332.4|6328.4|6317|6313|61
1672697700000|2023-01-02 22:15:00|6319.6|6315.6|6320.4|6316.4|6322.9|6318.9|6318.2|6314.2|59
1672698000000|2023-01-02 22:20:00|6320.9|6316.9|6321.5|6317.5|6321.5|6317.5|6320.4|6316.4|45
1672698300000|2023-01-02 22:25:00|6320.6|6316.6|6321|6317|6321.8|6317.8|6318.2|6314.2|46
1672698600000|2023-01-02 22:30:00|6320.8|6316.8|6321.8|6317.8|6322.1|6318.1|6319|6315|45
1672698900000|2023-01-02 22:35:00|6320.6|6316.6|6319.1|6315.1|6321.9|6317.9|6318.2|6314.2|54
1672699200000|2023-01-02 22:40:00|6319.2|6315.2|6319.7|6315.7|6320.6|6316.6|6317.8|6313.8|53
1672699500000|2023-01-02 22:45:00|6324.4|6320.4|6319.5|6315.5|6324.6|6320.6|6318.7|6314.7|72
1672699800000|2023-01-02 22:50:00|6322.7|6318.7|6321|6317|6323.6|6319.6|6318.3|6314.3|83
1672700100000|2023-01-02 22:55:00|6321.1|6317.1|6319.5|6315.5|6323.6|6319.6|6317.3|6313.3|104
1672700400000|2023-01-02 23:00:00|6320.6|6316.6|6331.5|6327.5|6335|6331|6320.2|6316.2|97
1672700700000|2023-01-02 23:05:00|6331.6|6327.6|6332.3|6328.3|6334|6330|6325.6|6321.6|195
1672701000000|2023-01-02 23:10:00|6332.4|6328.4|6330.4|6326.4|6334.5|6330.5|6326.8|6322.8|215
1672701300000|2023-01-02 23:15:00|6330.5|6326.5|6325.3|6321.6|6333.4|6329.4|6319.7|6316.5|520
1672701600000|2023-01-02 23:20:00|6325.1|6321.7|6325.4|6321.7|6328.4|6324.4|6323.1|6319.3|573
1672701900000|2023-01-02 23:25:00|6325.3|6322.2|6324|6321|6328.9|6324.9|6324|6320.9|424
1672702200000|2023-01-02 23:30:00|6323.9|6320.9|6326.8|6322.8|6329.7|6325.7|6323.2|6320.2|341
1672702500000|2023-01-02 23:35:00|6325.2|6322.2|6325|6322|6328.2|6324.2|6324.4|6321.4|187
1672702800000|2023-01-02 23:40:00|6325.1|6322.1|6324.1|6321.1|6326.7|6323.7|6323.4|6320.4|157
1672703100000|2023-01-02 23:45:00|6324|6321|6321.8|6318.8|6324|6321|6321.6|6318.6|190
1672703400000|2023-01-02 23:50:00|6322|6319|6324.9|6321.9|6325.4|6322.4|6318.8|6315.8|200
1672703700000|2023-01-02 23:55:00|6325|6322|6327.8|6324.8|6327.9|6324.9|6323.3|6320.3|228
1672704000000|2023-01-03 00:00:00|6327.7|6324.7|6325.7|6322.7|6329.8|6326.8|6319.7|6316.7|452
1672704300000|2023-01-03 00:05:00|6325.8|6322.8|6324.3|6321.3|6326.3|6323.3|6320.9|6317.9|232
1672704600000|2023-01-03 00:10:00|6324.5|6321.5|6329.5|6326.5|6331.2|6328.2|6324.5|6321.5|304
1672704900000|2023-01-03 00:15:00|6330.1|6327.1|6327.3|6324.3|6330.1|6327.1|6325.6|6322.6|337
1672705200000|2023-01-03 00:20:00|6327.4|6324.4|6327.7|6324.7|6328.5|6325.5|6325.7|6322.7|315
1672705500000|2023-01-03 00:25:00|6327.8|6324.8|6325.2|6322.2|6327.9|6324.9|6324.4|6321.4|320
1672705800000|2023-01-03 00:30:00|6325.1|6322.1|6324.1|6321.1|6327|6323|6323.1|6320.1|271
1672706100000|2023-01-03 00:35:00|6324.2|6321.2|6326.1|6323.1|6326.6|6323.6|6323.8|6320.8|258
1672706400000|2023-01-03 00:40:00|6326|6323|6324.2|6321.2|6327.7|6324.7|6324.2|6321.2|264
1672706700000|2023-01-03 00:45:00|6324.1|6321.1|6322.8|6319.8|6326.3|6323.3|6322.3|6319.3|256
1672707000000|2023-01-03 00:50:00|6322.7|6319.7|6322.5|6319.5|6323.4|6320.4|6321.3|6318.3|299
1672707300000|2023-01-03 00:55:00|6322.4|6319.4|6322.9|6319.9|6324|6321|6321|6318|262
1672707600000|2023-01-03 01:00:00|6322.8|6319.8|6312.8|6311|6322.8|6319.8|6312.7|6310.4|434
1672707900000|2023-01-03 01:05:00|6312.2|6310.4|6311.7|6308.7|6313.9|6310.9|6303.9|6301.3|572
1672708200000|2023-01-03 01:10:00|6311.4|6308.4|6310.8|6309|6314.1|6311.1|6309.8|6306.8|520
1672708500000|2023-01-03 01:15:00|6310.9|6309.1|6315|6312|6318.1|6315.1|6310.9|6308.4|591
1672708800000|2023-01-03 01:20:00|6314.7|6311.7|6309.4|6306.4|6317|6314|6308.4|6305.4|479
1672709100000|2023-01-03 01:25:00|6309.3|6306.3|6306.2|6303.2|6309.5|6306.8|6303.5|6300.5|491
1672709400000|2023-01-03 01:30:00|6306|6303|6307.7|6304.7|6308.8|6306.3|6303.7|6301.3|499
1672709700000|2023-01-03 01:35:00|6307.8|6304.8|6303.8|6300.8|6308.7|6306.4|6303|6300.7|451
1672710000000|2023-01-03 01:40:00|6303.7|6300.7|6304.6|6301.6|6304.9|6302.4|6301.4|6299.1|409
1672710300000|2023-01-03 01:45:00|6304.5|6301.5|6300.4|6298.6|6305|6302|6300.4|6298.1|298
1672710600000|2023-01-03 01:50:00|6300.3|6298.5|6304.2|6302.4|6304.4|6302.6|6297.3|6295.5|336
1672710900000|2023-01-03 01:55:00|6304.3|6302.5|6305.4|6303.6|6305.8|6303.6|6303|6300.7|360
1672711200000|2023-01-03 02:00:00|6305.3|6303.5|6306.5|6304.7|6306.6|6304.8|6303.3|6301.5|325
1672711500000|2023-01-03 02:05:00|6306.6|6304.8|6306|6304.2|6307.2|6305.4|6304.8|6302.6|308
1672711800000|2023-01-03 02:10:00|6305.6|6303.8|6304.9|6303.1|6306.8|6305|6304.6|6302.2|319
1672712100000|2023-01-03 02:15:00|6304.8|6303|6304.6|6302.8|6306.5|6304.3|6303.3|6301.5|342
1672712400000|2023-01-03 02:20:00|6304.5|6302.7|6306.8|6305|6306.9|6305.1|6303.8|6301.8|275
1672712700000|2023-01-03 02:25:00|6306.7|6304.9|6314|6311|6315.4|6312.9|6306.7|6304.9|428
1672713000000|2023-01-03 02:30:00|6314.1|6311.1|6316.5|6314.7|6318.6|6316.8|6312.4|6310.4|424
1672713300000|2023-01-03 02:35:00|6316.4|6314.6|6319.4|6317.6|6320.1|6317.7|6315.4|6313.6|368
1672713600000|2023-01-03 02:40:00|6320.2|6317.2|6325.7|6322.7|6325.7|6323.3|6317.5|6315.1|493
1672713900000|2023-01-03 02:45:00|6325.6|6322.6|6327.8|6324.8|6327.8|6325.4|6322.5|6319.7|456
1672714200000|2023-01-03 02:50:00|6327.7|6324.7|6334.4|6331.4|6335.9|6333.2|6327.6|6324.6|511
1672714500000|2023-01-03 02:55:00|6334.3|6331.3|6344.1|6341.1|6344.3|6342.1|6332.8|6330.3|500
1672714800000|2023-01-03 03:00:00|6343.7|6340.7|6348.8|6347|6350.1|6347.7|6343.6|6340.6|504
1672715100000|2023-01-03 03:05:00|6348.7|6346.9|6352.4|6349.4|6355.6|6353.7|6348.4|6346|490
1672715400000|2023-01-03 03:10:00|6352.5|6349.5|6355.9|6352.9|6356.4|6354.2|6351.3|6349.1|446
1672715700000|2023-01-03 03:15:00|6356|6353|6354.7|6351.7|6357.8|6355.2|6353.2|6351.3|425
1672716000000|2023-01-03 03:20:00|6354.8|6351.8|6358.9|6355.9|6359.7|6357.1|6354.3|6351.3|471
1672716300000|2023-01-03 03:25:00|6358.8|6355.8|6358.1|6355.1|6360.9|6358.9|6357.5|6355|403
1672716600000|2023-01-03 03:30:00|6358.4|6355.4|6358|6356.2|6358.7|6356.9|6354.8|6353|381
1672716900000|2023-01-03 03:35:00|6357.9|6356.1|6359.7|6357.9|6360.7|6358.5|6356.4|6354.1|299
1672717200000|2023-01-03 03:40:00|6359.8|6358|6360.3|6358.5|6362.3|6360.5|6358.7|6355.9|313
1672717500000|2023-01-03 03:45:00|6360.4|6358.6|6362.2|6360.4|6363.2|6361.1|6359.5|6357.1|346
1672717800000|2023-01-03 03:50:00|6362.9|6359.9|6362.7|6359.7|6363.1|6360.7|6360.2|6357.5|311
1672718100000|2023-01-03 03:55:00|6362.6|6359.6|6356.6|6353.6|6362.9|6360|6356.3|6353.3|272
1672718400000|2023-01-03 04:00:00|6356.1|6354.3|6350.4|6347.4|6356.9|6354.7|6349.9|6346.9|262
1672718700000|2023-01-03 04:05:00|6350.1|6348.3|6347|6345.2|6350.7|6348.3|6347|6344.4|203
1672719000000|2023-01-03 04:10:00|6347.2|6345.4|6349.9|6348.1|6352.3|6349.8|6347.2|6344.9|350
1672719300000|2023-01-03 04:15:00|6350.1|6348.3|6347.4|6345.6|6350.4|6348.3|6346.7|6344.5|270
1672719600000|2023-01-03 04:20:00|6347.5|6345.7|6347|6345.2|6349.1|6347.1|6346.4|6344.4|242
1672719900000|2023-01-03 04:25:00|6346.9|6345.1|6348.5|6346.7|6349.7|6347.9|6346.6|6344.8|219
1672720200000|2023-01-03 04:30:00|6348.6|6346.8|6346.6|6344.8|6349.8|6348|6345.6|6343.2|279
1672720500000|2023-01-03 04:35:00|6346.5|6344.7|6351.6|6348.6|6352.4|6349.9|6345.4|6343.1|331
1672720800000|2023-01-03 04:40:00|6351.7|6348.7|6351.9|6350.1|6353.2|6350.4|6349.8|6347.4|304
1672721100000|2023-01-03 04:45:00|6352|6350.2|6352.6|6349.6|6354.7|6352|6351.1|6348.7|349
1672721400000|2023-01-03 04:50:00|6352.5|6349.5|6350.1|6347.1|6353.2|6350.8|6349.9|6347|336
1672721700000|2023-01-03 04:55:00|6350|6347|6347.8|6344.8|6350.1|6347.3|6346.7|6344.2|379
1672722000000|2023-01-03 05:00:00|6347.9|6344.9|6349.3|6346.3|6350.2|6347.2|6346.3|6344|375
1672722300000|2023-01-03 05:05:00|6349.4|6346.4|6347.4|6344.4|6350.5|6348.1|6346.8|6344.2|444
1672722600000|2023-01-03 05:10:00|6347.7|6344.7|6347.9|6344.9|6350.5|6347.9|6347|6344.7|365
1672722900000|2023-01-03 05:15:00|6347.7|6344.7|6345.6|6343.8|6350.2|6347.7|6345.2|6343.1|395
1672723200000|2023-01-03 05:20:00|6345.5|6343.7|6343.8|6342|6346.1|6343.7|6343.2|6341.1|372
1672723500000|2023-01-03 05:25:00|6343.7|6341.9|6337.8|6336|6344.7|6342.4|6336.9|6334.5|403
1672723800000|2023-01-03 05:30:00|6338.5|6335.5|6330.6|6327.6|6339.3|6337.5|6330.4|6327.4|415
1672724100000|2023-01-03 05:35:00|6330.7|6327.7|6329.3|6326.3|6332|6329.7|6326.2|6324.4|330
1672724400000|2023-01-03 05:40:00|6329.4|6326.4|6330.9|6329.1|6331.7|6329.3|6327.4|6325.1|372
1672724700000|2023-01-03 05:45:00|6330.8|6329|6328.3|6325.3|6331.7|6329.4|6327.5|6324.9|358
1672725000000|2023-01-03 05:50:00|6328.2|6325.2|6327.1|6324.1|6328.7|6326.2|6324.7|6322.3|332
1672725300000|2023-01-03 05:55:00|6327|6324|6328.2|6325.2|6329.5|6327.1|6326.6|6324|347
1672725600000|2023-01-03 06:00:00|6328.3|6325.3|6329|6327.2|6330.6|6328.3|6327.5|6325|389
1672725900000|2023-01-03 06:05:00|6329.7|6326.7|6328.9|6327.1|6330.1|6327.4|6327.4|6324.8|317
1672726200000|2023-01-03 06:10:00|6329|6327.2|6328.7|6326.9|6330.4|6327.8|6327.6|6325|355
1672726500000|2023-01-03 06:15:00|6328.6|6326.8|6327.7|6325.9|6329.7|6327.2|6326.2|6323.8|384
1672726800000|2023-01-03 06:20:00|6327.9|6326.1|6328.2|6325.2|6329.7|6327.4|6326.2|6323.6|346
1672727100000|2023-01-03 06:25:00|6328.1|6325.1|6327.9|6324.9|6329|6326.4|6325.7|6323.4|322
1672727400000|2023-01-03 06:30:00|6327.8|6324.8|6327.5|6324.5|6329.4|6326.7|6326.6|6323.6|434
1672727700000|2023-01-03 06:35:00|6327.6|6324.6|6327.1|6324.1|6328.3|6325.3|6326.3|6323.8|408
1672728000000|2023-01-03 06:40:00|6327|6324|6328|6325|6330|6327|6326.4|6323.7|357
1672728300000|2023-01-03 06:45:00|6327.6|6324.6|6325.4|6322.4|6327.7|6325.2|6321.5|6319.4|396
1672728600000|2023-01-03 06:50:00|6325.3|6322.3|6324.8|6323|6326.9|6324.5|6324.1|6321.5|386
1672728900000|2023-01-03 06:55:00|6325.7|6322.7|6325.7|6322.7|6326.4|6324.1|6324.1|6321.6|367
1672729200000|2023-01-03 07:00:00|6325.9|6322.9|6325.6|6322.6|6328.1|6325.6|6324.1|6321.4|497
1672729500000|2023-01-03 07:05:00|6325.5|6322.5|6319|6316|6325.5|6323.3|6318.3|6315.3|435
1672729800000|2023-01-03 07:10:00|6318.8|6315.8|6317.9|6316.1|6320.6|6318.4|6317.2|6315|414
1672730100000|2023-01-03 07:15:00|6318.1|6316.3|6316.8|6315|6320.5|6318|6316.8|6314.9|381
1672730400000|2023-01-03 07:20:00|6316.6|6314.8|6314.2|6312.4|6316.7|6314.8|6312|6310|418
1672730700000|2023-01-03 07:25:00|6314.3|6312.5|6324.1|6322.3|6324.7|6322.4|6314.3|6312.5|509
1672731000000|2023-01-03 07:30:00|6324.2|6322.4|6323.8|6322|6325.3|6323|6321|6318.5|432
1672731300000|2023-01-03 07:35:00|6323.6|6321.8|6321.2|6319.4|6325.3|6322.8|6319.4|6317.1|397
1672731600000|2023-01-03 07:40:00|6321.3|6319.5|6319.9|6318.1|6323.9|6322.1|6319.5|6317.7|463
1672731900000|2023-01-03 07:45:00|6319.7|6317.9|6309.3|6306.3|6320|6318.2|6308.5|6305.5|592
1672732200000|2023-01-03 07:50:00|6309.4|6306.4|6302|6300.2|6309.8|6307|6300.3|6298.4|648
1672732500000|2023-01-03 07:55:00|6301.9|6300.1|6299.6|6297.8|6303.2|6301|6295.2|6293.4|600
1672732800000|2023-01-03 08:00:00|6299.5|6297.7|6283.1|6280.1|6300.1|6298.3|6282.8|6280|698
1672733100000|2023-01-03 08:05:00|6282.2|6280.4|6271.1|6269.3|6284.1|6281.5|6270.5|6268.7|661
1672733400000|2023-01-03 08:10:00|6271|6269.2|6265.8|6264|6275|6272.7|6263|6261.2|613
1672733700000|2023-01-03 08:15:00|6265.7|6263.9|6252.9|6249.9|6267.9|6266.1|6248.2|6246.4|647
1672734000000|2023-01-03 08:20:00|6253.1|6250.1|6249.9|6248.1|6254|6251.2|6244|6241.9|589
1672734300000|2023-01-03 08:25:00|6250|6248.2|6245.6|6242.6|6251.6|6249.2|6243.3|6240.3|609
1672734600000|2023-01-03 08:30:00|6245.7|6242.7|6227.4|6225.6|6246.2|6243.2|6225.9|6223.8|664
1672734900000|2023-01-03 08:35:00|6227.5|6225.7|6247|6244|6250.7|6247.7|6225.2|6223.4|658
1672735200000|2023-01-03 08:40:00|6247.1|6244.1|6242|6239|6251|6248|6240.9|6238.4|624
1672735500000|2023-01-03 08:45:00|6242.1|6239.1|6232.5|6230.7|6244.7|6241.9|6231.5|6228.9|487
1672735800000|2023-01-03 08:50:00|6233.5|6230.5|6231.2|6228.2|6236.2|6233.2|6229.5|6226.7|499
1672736100000|2023-01-03 08:55:00|6231.3|6228.3|6225.4|6223.6|6231.5|6229.2|6222.9|6221.1|493
1672736400000|2023-01-03 09:00:00|6225.3|6223.5|6215.1|6212.1|6226.9|6224.4|6214.4|6211.4|644
1672736700000|2023-01-03 09:05:00|6215.3|6212.3|6217.3|6215.5|6220.6|6218.3|6213.4|6210.7|572
1672737000000|2023-01-03 09:10:00|6217.6|6215.8|6225.1|6223.3|6228.2|6225.7|6215.5|6213.2|611
1672737300000|2023-01-03 09:15:00|6225|6223.2|6230.9|6227.9|6232.3|6229.7|6224.6|6221.9|587
1672737600000|2023-01-03 09:20:00|6231.1|6228.1|6228.3|6226.5|6231.7|6228.7|6225.2|6223.4|528
1672737900000|2023-01-03 09:25:00|6228.4|6226.6|6232.4|6230.6|6233.8|6231.5|6227.3|6224.8|433
1672738200000|2023-01-03 09:30:00|6232.5|6229.5|6235|6233.2|6236.8|6233.8|6231.8|6229.5|254
1672738500000|2023-01-03 09:35:00|6244.9|6241.9|6242|6240.2|6245|6242.7|6239.2|6237|552
1672738800000|2023-01-03 09:40:00|6241.8|6240|6256|6254.2|6257|6255.2|6240.3|6238.2|486
1672739100000|2023-01-03 09:45:00|6255.9|6254.1|6249.7|6246.7|6257.2|6254.9|6246.9|6245.1|442
1672739400000|2023-01-03 09:50:00|6249.6|6246.6|6248.3|6246.5|6251.6|6249.2|6246.9|6245|396
1672739700000|2023-01-03 09:55:00|6248.4|6246.6|6248.4|6246.6|6248.8|6246.8|6243.1|6240.6|507
1672740000000|2023-01-03 10:00:00|6248.8|6245.8|6242.9|6239.9|6249.1|6246.1|6239.3|6236.8|431
1672740300000|2023-01-03 10:05:00|6243.4|6240.4|6242.8|6239.8|6247.2|6244.9|6241.3|6238.3|490
1672740600000|2023-01-03 10:10:00|6241.9|6240.1|6246.3|6244.5|6247|6244.6|6239.9|6237.7|433
1672740900000|2023-01-03 10:15:00|6245.9|6244.1|6239.3|6236.3|6246.7|6244.4|6239.2|6236.2|459
1672741200000|2023-01-03 10:20:00|6239.4|6236.4|6238.8|6235.8|6241.6|6239.8|6237.4|6234.8|462
1672741500000|2023-01-03 10:25:00|6238.7|6235.7|6233.7|6231.9|6240.6|6238.3|6231.4|6229.1|425
1672741800000|2023-01-03 10:30:00|6234.1|6231.1|6229.9|6226.9|6235|6232.2|6227|6225.1|476
1672742100000|2023-01-03 10:35:00|6229.8|6226.8|6221.2|6219.4|6229.8|6227.5|6220.4|6218.4|471
1672742400000|2023-01-03 10:40:00|6221.3|6219.5|6220.6|6218.8|6223.2|6221.4|6219.5|6217.1|337
1672742700000|2023-01-03 10:45:00|6221|6219.2|6220.6|6218.8|6221.9|6220.1|6217.5|6215.7|395
1672743000000|2023-01-03 10:50:00|6220.5|6218.7|6218.1|6216.3|6221.2|6219.2|6217.8|6216|343
1672743300000|2023-01-03 10:55:00|6218.2|6216.4|6212.4|6210.6|6219.1|6216.8|6211.7|6209.6|341
1672743600000|2023-01-03 11:00:00|6212.5|6210.7|6208.7|6206.9|6213.6|6211|6206.5|6203.9|384
1672743900000|2023-01-03 11:05:00|6209.5|6206.5|6211.3|6209.5|6211.4|6209.6|6207|6205|349
1672744200000|2023-01-03 11:10:00|6211.4|6209.6|6208.5|6206.7|6212.3|6209.6|6208.2|6205.9|324
1672744500000|2023-01-03 11:15:00|6208.4|6206.6|6209.3|6207.5|6212|6210.2|6206.1|6204.1|396
1672744800000|2023-01-03 11:20:00|6209.4|6207.6|6203|6201.2|6210.7|6208.5|6201.1|6198.9|376
1672745100000|2023-01-03 11:25:00|6203.1|6201.3|6208.2|6205.2|6209.3|6207.5|6202.9|6200.7|400
1672745400000|2023-01-03 11:30:00|6207.7|6205.9|6211.4|6208.4|6211.4|6208.5|6205.7|6203.3|451
1672745700000|2023-01-03 11:35:00|6211.1|6208.1|6220.7|6218.9|6220.8|6218.9|6210.4|6207.7|321
1672746000000|2023-01-03 11:40:00|6221|6219.2|6219.9|6218.1|6223.1|6220.7|6216.4|6214.5|349
1672746300000|2023-01-03 11:45:00|6220.1|6218.3|6221.4|6218.4|6221.8|6219.9|6217.4|6215.6|395
1672746600000|2023-01-03 11:50:00|6221.1|6218.1|6216.8|6213.8|6221.4|6218.8|6211.4|6208.9|462
1672746900000|2023-01-03 11:55:00|6216.2|6214.4|6212|6210.2|6218.2|6215.8|6210.9|6209.1|410
1672747200000|2023-01-03 12:00:00|6211.9|6210.1|6210.9|6209.1|6214.6|6212.5|6210.4|6208.4|419
1672747500000|2023-01-03 12:05:00|6211.1|6209.3|6213.4|6211.6|6214.4|6212.6|6209.4|6207.6|299
1672747800000|2023-01-03 12:10:00|6213.2|6211.4|6217.5|6215.7|6218.2|6216.4|6211.6|6209.8|372
1672748100000|2023-01-03 12:15:00|6217.6|6215.8|6220.4|6218.6|6222.5|6220.7|6216.9|6215.1|354
1672748400000|2023-01-03 12:20:00|6220.9|6219.1|6219.7|6217.9|6222.1|6219.9|6218.1|6216.3|313
1672748700000|2023-01-03 12:25:00|6219.6|6217.8|6221.5|6218.5|6222.4|6219.8|6216.7|6214.9|375
1672749000000|2023-01-03 12:30:00|6221.6|6218.6|6220.6|6218.8|6221.6|6219.6|6218.6|6216.8|331
1672749300000|2023-01-03 12:35:00|6220.5|6218.7|6221.5|6219.7|6222|6219.9|6219.2|6217.4|341
1672749600000|2023-01-03 12:40:00|6221.6|6219.8|6225.5|6223.7|6226.7|6224.3|6220|6217.6|352
1672749900000|2023-01-03 12:45:00|6225.6|6223.8|6223.6|6221.8|6227.7|6225.4|6222.4|6220.6|363
1672750200000|2023-01-03 12:50:00|6223.8|6222|6220.4|6218.6|6224.9|6223.1|6220.3|6218.5|354
1672750500000|2023-01-03 12:55:00|6220.5|6218.7|6221.3|6218.3|6222|6219.5|6218.2|6215.6|317
1672750800000|2023-01-03 13:00:00|6220.6|6218.8|6222.9|6221.1|6226|6223.4|6219.4|6217.6|443
1672751100000|2023-01-03 13:05:00|6223|6221.2|6221.3|6219.5|6225.2|6223.4|6212.3|6210.5|559
1672751400000|2023-01-03 13:10:00|6221.5|6219.7|6230|6227|6230.4|6227.9|6221.1|6219.3|432
1672751700000|2023-01-03 13:15:00|6229.9|6226.9|6236|6234.2|6236.8|6234.5|6229.1|6226.9|403
1672752000000|2023-01-03 13:20:00|6235.8|6234|6240.2|6237.2|6241.3|6239.3|6235.5|6233.1|527
1672752300000|2023-01-03 13:25:00|6240.1|6237.1|6241.2|6239.4|6242|6240.2|6238|6235.7|419
1672752600000|2023-01-03 13:30:00|6241.4|6239.6|6244.6|6242.8|6245.1|6243|6239.6|6237.2|424
1672752900000|2023-01-03 13:35:00|6244.4|6242.6|6245.6|6243.8|6246.2|6243.9|6242.2|6240.1|441
1672753200000|2023-01-03 13:40:00|6245.9|6242.9|6251.4|6249.6|6252.3|6250.2|6245.2|6242.9|354
1672753500000|2023-01-03 13:45:00|6252.1|6249.1|6254.4|6252.6|6254.9|6253.1|6251.1|6249.1|360
1672753800000|2023-01-03 13:50:00|6254.5|6252.7|6256.5|6254.7|6258.4|6256|6253.6|6251.8|339
1672754100000|2023-01-03 13:55:00|6256.4|6254.6|6253.1|6251.3|6257.5|6255.6|6249.5|6247.7|369
1672754400000|2023-01-03 14:00:00|6253.9|6250.9|6250.4|6248.6|6253.9|6251.8|6248.2|6245.8|422
1672754700000|2023-01-03 14:05:00|6250.3|6248.5|6253.6|6251.8|6254.9|6253.1|6247.8|6245.8|382
1672755000000|2023-01-03 14:10:00|6253.7|6251.9|6260.7|6257.7|6262.3|6260.5|6253.6|6251.8|437
1672755300000|2023-01-03 14:15:00|6260.8|6257.8|6257|6255.2|6260.8|6258.2|6256.1|6253.4|368
1672755600000|2023-01-03 14:20:00|6256.9|6255.1|6252.7|6250.9|6257.1|6255.3|6250.3|6247.8|372
1672755900000|2023-01-03 14:25:00|6252.8|6251|6256.8|6253.8|6257|6254.3|6250.7|6248.5|393
1672756200000|2023-01-03 14:30:00|6256.2|6254.4|6262.6|6260.8|6263.3|6261.5|6254.4|6251.8|541
1672756500000|2023-01-03 14:35:00|6262.5|6260.7|6277.2|6274.2|6277.2|6274.6|6262.3|6259.9|575
1672756800000|2023-01-03 14:40:00|6277.1|6274.1|6282.5|6279.5|6286.3|6283.3|6277.1|6274.1|628
1672757100000|2023-01-03 14:45:00|6282.8|6279.8|6279.8|6276.8|6285.1|6282.1|6277.1|6274.1|636
1672757400000|2023-01-03 14:50:00|6279.9|6276.9|6276|6274.2|6283.9|6281.4|6271.2|6268.9|604
1672757700000|2023-01-03 14:55:00|6276.3|6273.3|6263.3|6260.3|6276.3|6274.2|6263.3|6260.3|598
1672758000000|2023-01-03 15:00:00|6263.4|6260.4|6264.2|6261.2|6267.5|6264.5|6263|6260.2|644
1672758300000|2023-01-03 15:05:00|6264.3|6261.3|6264.3|6261.3|6268.9|6266.9|6260.3|6258.5|587
1672758600000|2023-01-03 15:10:00|6263.2|6261.4|6259.9|6256.9|6264.6|6262.6|6256.2|6253.5|638
1672758900000|2023-01-03 15:15:00|6259.2|6257.4|6255.7|6252.7|6259.2|6257.4|6253.7|6251.5|545
1672759200000|2023-01-03 15:20:00|6255.1|6253.3|6258.5|6255.5|6258.8|6256.1|6252.5|6250.7|569
1672759500000|2023-01-03 15:25:00|6258.6|6255.6|6247.8|6246|6258.9|6256.6|6244.2|6242.3|580
1672759800000|2023-01-03 15:30:00|6248.4|6245.4|6247.8|6246|6248.7|6246.4|6244.4|6241.8|596
1672760100000|2023-01-03 15:35:00|6247.9|6246.1|6254.6|6251.6|6255.4|6252.4|6247.8|6245.5|557
1672760400000|2023-01-03 15:40:00|6254.5|6251.5|6250.6|6247.6|6257.3|6254.3|6250.4|6247.4|484
1672760700000|2023-01-03 15:45:00|6250.7|6247.7|6256.3|6253.3|6257.1|6254.1|6248.7|6245.9|548
1672761000000|2023-01-03 15:50:00|6255.7|6253.9|6250.9|6247.9|6256.7|6254.9|6249.9|6247.6|573
1672761300000|2023-01-03 15:55:00|6251|6248|6252.9|6251.1|6255.9|6253.7|6250.7|6248|508
1672761600000|2023-01-03 16:00:00|6252.8|6251|6252.2|6250.4|6254.7|6252.9|6250.1|6247.7|419
1672761900000|2023-01-03 16:05:00|6252.1|6250.3|6246.7|6243.7|6253.7|6251.1|6245.7|6242.7|457
1672762200000|2023-01-03 16:10:00|6246.6|6243.6|6244.5|6242.7|6248|6246.2|6241.3|6238.9|565
1672762500000|2023-01-03 16:15:00|6244.8|6243|6249.5|6247.7|6249.6|6247.8|6244.6|6242.8|454
1672762800000|2023-01-03 16:20:00|6249.2|6247.4|6249.1|6246.1|6252.2|6250.4|6247.1|6245.3|492
1672763100000|2023-01-03 16:25:00|6248.9|6245.9|6252.9|6249.9|6252.9|6250.6|6248.1|6245.8|420
1672763400000|2023-01-03 16:30:00|6252.8|6249.8|6248|6245|6252.9|6250|6242.5|6240.4|600
1672763700000|2023-01-03 16:35:00|6247|6245.2|6244.6|6241.6|6248.2|6245.7|6244.1|6241.4|548
1672764000000|2023-01-03 16:40:00|6244.7|6241.7|6241.6|6239.8|6244.7|6242.1|6239|6236.7|539
1672764300000|2023-01-03 16:45:00|6241.5|6239.7|6241.7|6239.9|6242.4|6240.6|6238.6|6236.5|434
1672764600000|2023-01-03 16:50:00|6241.6|6239.8|6247.1|6245.3|6248.9|6246.6|6241|6239.2|369
1672764900000|2023-01-03 16:55:00|6247|6245.2|6246.5|6243.5|6249.5|6247.2|6244|6242.2|402
1672765200000|2023-01-03 17:00:00|6246.6|6243.6|6247.2|6244.2|6248.6|6246.2|6244.2|6241.7|511
1672765500000|2023-01-03 17:05:00|6247.1|6244.1|6243.4|6240.4|6247.7|6245.2|6242|6240.1|439
1672765800000|2023-01-03 17:10:00|6242.8|6239.8|6243.5|6240.5|6244.4|6242.1|6241.2|6238.8|405
1672766100000|2023-01-03 17:15:00|6243.4|6240.4|6248.2|6245.2|6250|6248.2|6241.3|6239.2|456
1672766400000|2023-01-03 17:20:00|6248.1|6245.1|6245.7|6243.9|6250.6|6248.8|6245.5|6243.7|414
1672766700000|2023-01-03 17:25:00|6245.8|6244|6244.2|6241.2|6246.8|6244.9|6242.7|6240.4|388
1672767000000|2023-01-03 17:30:00|6244.1|6241.1|6248|6246.2|6249.9|6247.4|6242|6239.6|377
1672767300000|2023-01-03 17:35:00|6248.1|6246.3|6244.8|6243|6249.1|6247.3|6243.9|6242.1|432
1672767600000|2023-01-03 17:40:00|6245.4|6242.4|6247.8|6244.8|6248.1|6245.5|6242.8|6240.9|397
1672767900000|2023-01-03 17:45:00|6247.9|6244.9|6245.6|6242.6|6248.1|6245.8|6244.1|6241.9|442
1672768200000|2023-01-03 17:50:00|6245.4|6242.4|6245.1|6242.1|6245.8|6243.2|6242.9|6240.1|391
1672768500000|2023-01-03 17:55:00|6245|6242|6248|6244|6253|6249|6239.2|6235.2|383
1672768800000|2023-01-03 18:00:00|6245.4|6241.4|6243.5|6240.5|6255.6|6251.6|6237.2|6233.2|477
1672769100000|2023-01-03 18:05:00|6243.4|6240.4|6240.3|6237.3|6243.4|6240.4|6240.1|6237.1|348
1672769400000|2023-01-03 18:10:00|6240.4|6237.4|6240.5|6238.7|6243.6|6240.6|6240|6237.3|463
1672769700000|2023-01-03 18:15:00|6240.9|6237.9|6238.3|6235.3|6241|6238.1|6236.5|6233.9|323
1672770000000|2023-01-03 18:20:00|6238.4|6235.4|6239.2|6236.2|6239.3|6236.4|6237.2|6234.2|327
1672770300000|2023-01-03 18:25:00|6239.1|6236.1|6245.5|6242.5|6246.1|6243.1|6238.6|6236.1|384
1672770600000|2023-01-03 18:30:00|6245.4|6242.4|6244.7|6241.7|6245.8|6242.8|6242.2|6239.5|391
1672770900000|2023-01-03 18:35:00|6244.8|6241.8|6243.8|6240.8|6247.4|6244.4|6243.8|6240.8|319
1672771200000|2023-01-03 18:40:00|6243.7|6240.7|6246.8|6243.8|6247|6244.6|6243.4|6240.4|318
1672771500000|2023-01-03 18:45:00|6246.7|6243.7|6244.2|6241.2|6246.9|6243.9|6243.2|6240.2|364
1672771800000|2023-01-03 18:50:00|6244.3|6241.3|6245.4|6242.4|6246.8|6244|6243.3|6240.3|303
1672772100000|2023-01-03 18:55:00|6245.3|6242.3|6248.2|6245.2|6248.3|6245.6|6244.8|6242.1|263
1672772400000|2023-01-03 19:00:00|6248.3|6245.3|6249.6|6246.6|6249.8|6246.8|6246.4|6243.7|300
1672772700000|2023-01-03 19:05:00|6249.5|6246.5|6249.2|6247.4|6250.2|6247.9|6248.6|6245.9|269
1672773000000|2023-01-03 19:10:00|6249|6247.2|6250.1|6247.1|6250.4|6247.8|6247.8|6245|313
1672773300000|2023-01-03 19:15:00|6250.2|6247.2|6249.7|6246.7|6252|6249.6|6249|6246|268
1672773600000|2023-01-03 19:20:00|6250|6247|6250.4|6247.4|6252|6249|6249.3|6246.7|327
1672773900000|2023-01-03 19:25:00|6250.3|6247.3|6252.5|6249.5|6252.7|6249.7|6249.7|6247.3|335
1672774200000|2023-01-03 19:30:00|6252.6|6249.6|6250.2|6247.2|6253|6250.6|6249.1|6246.3|422
1672774500000|2023-01-03 19:35:00|6250.3|6247.3|6250.9|6249.1|6251.6|6249.1|6249.2|6246.8|339
1672774800000|2023-01-03 19:40:00|6251.3|6248.3|6255.3|6252.3|6255.5|6252.5|6250.5|6248|524
1672775100000|2023-01-03 19:45:00|6255.4|6252.4|6259.6|6257.8|6260.1|6257.9|6254.8|6252.3|525
1672775400000|2023-01-03 19:50:00|6259.7|6257.9|6255.6|6252.6|6260|6257.9|6254.9|6252.5|571
1672775700000|2023-01-03 19:55:00|6254.9|6253.1|6253.1|6251.3|6256|6253.6|6249.7|6247.1|424
1672776000000|2023-01-03 20:00:00|6253.3|6251.5|6251.2|6248.2|6256.1|6253.1|6250.8|6247.8|485
1672776300000|2023-01-03 20:05:00|6251.1|6248.1|6250.6|6247.6|6251.9|6248.9|6248.8|6246.3|403
1672776600000|2023-01-03 20:10:00|6250.5|6247.5|6252.4|6249.4|6252.7|6249.9|6249|6246.4|364
1672776900000|2023-01-03 20:15:00|6252.5|6249.5|6253.2|6250.2|6254.3|6251.5|6251.7|6249|416
1672777200000|2023-01-03 20:20:00|6253.1|6250.1|6246.9|6243.9|6253.2|6250.2|6246.8|6243.8|354
1672777500000|2023-01-03 20:25:00|6246.8|6243.8|6250.3|6247.3|6250.7|6247.7|6246.8|6243.8|303
1672777800000|2023-01-03 20:30:00|6250.1|6247.1|6250.3|6247.3|6252.6|6249.6|6249.6|6247.1|350
1672778100000|2023-01-03 20:35:00|6250.4|6247.4|6249.2|6246.2|6252.5|6249.5|6249.1|6246.1|334
1672778400000|2023-01-03 20:40:00|6249.1|6246.1|6247.8|6244.8|6250.4|6247.4|6246.8|6243.8|361
1672778700000|2023-01-03 20:45:00|6247.9|6244.9|6248.7|6245.7|6249.2|6246.2|6247.3|6244.3|284
1672779000000|2023-01-03 20:50:00|6248.8|6245.8|6249.1|6246.1|6249.8|6247.5|6247.5|6244.5|373
1672779300000|2023-01-03 20:55:00|6249|6246|6248.8|6245.8|6250.7|6247.7|6247.7|6245.3|332
1672779600000|2023-01-03 21:00:00|6248.6|6245.6|6248.3|6245.3|6248.7|6245.7|6247.3|6244.3|284
1672779900000|2023-01-03 21:05:00|6248.4|6245.4|6247.2|6244.2|6249|6246|6246.6|6243.6|319
1672780200000|2023-01-03 21:10:00|6247.1|6244.1|6246.8|6243.8|6247.3|6244.3|6246.5|6243.5|244
1672780500000|2023-01-03 21:15:00|6246.9|6243.9|6248.5|6245.5|6249.3|6246.3|6246.8|6243.8|317
1672780800000|2023-01-03 21:20:00|6248.6|6245.6|6248.7|6245.7|6250.6|6247.6|6248.5|6245.5|282
1672781100000|2023-01-03 21:25:00|6248.8|6245.8|6249.6|6246.6|6250.4|6247.4|6248.6|6245.6|196
1672781400000|2023-01-03 21:30:00|6249.5|6246.5|6249.4|6246.4|6249.8|6246.8|6248.8|6245.8|240
1672781700000|2023-01-03 21:35:00|6249.5|6246.5|6248.4|6245.4|6249.7|6246.7|6248.1|6245.1|117
1672782000000|2023-01-03 21:40:00|6248.3|6245.3|6249.8|6246.8|6250|6247|6247.4|6244.9|210
1672782300000|2023-01-03 21:45:00|6249.9|6246.9|6250.6|6247.6|6251.3|6248.3|6249.9|6246.9|115
1672782600000|2023-01-03 21:50:00|6250.7|6247.7|6251.1|6248.1|6251.3|6248.3|6250.5|6247.5|57
1672782900000|2023-01-03 21:55:00|6251|6248|6259.1|6255.1|6259.1|6255.1|6251|6247.1|136
1672783200000|2023-01-03 22:00:00|6263.4|6259.4|6263|6259|6263.4|6259.4|6253.5|6249.5|34
1672783500000|2023-01-03 22:05:00|6259.7|6255.7|6250.8|6246.8|6259.7|6255.7|6247.6|6243.6|98
1672783800000|2023-01-03 22:10:00|6250.7|6246.7|6250.8|6246.8|6251|6247|6248.4|6244.4|39
1672784100000|2023-01-03 22:15:00|6251|6247|6250.9|6246.9|6251.5|6247.5|6248.6|6244.6|46
1672784400000|2023-01-03 22:20:00|6251|6247|6251.1|6247.1|6252.2|6248.2|6250.4|6246.4|41
1672784700000|2023-01-03 22:25:00|6252.2|6248.2|6251|6247|6252.6|6248.6|6250.7|6246.7|33
1672785000000|2023-01-03 22:30:00|6251.4|6247.4|6251|6247|6252.2|6248.2|6250.2|6246.2|86
1672785300000|2023-01-03 22:35:00|6251.2|6247.2|6251.3|6247.3|6252.2|6248.2|6250.4|6246.4|115
1672785600000|2023-01-03 22:40:00|6250.5|6246.5|6250.4|6246.4|6251.5|6247.5|6249.8|6245.8|50
1672785900000|2023-01-03 22:45:00|6250.1|6246.1|6250.4|6246.4|6252.1|6248.1|6250.1|6246.1|66
1672786200000|2023-01-03 22:50:00|6250|6246|6250.3|6246.3|6251.4|6247.4|6249.5|6245.5|52
1672786500000|2023-01-03 22:55:00|6250.4|6246.4|6250|6246|6257|6253|6248.8|6244.8|165
1672786800000|2023-01-03 23:00:00|6249.7|6245.7|6251.4|6247.4|6256.3|6252.3|6247.2|6243.2|274
1672787100000|2023-01-03 23:05:00|6250.6|6246.6|6250.7|6246.7|6252.7|6248.7|6250.3|6246.3|276
1672787400000|2023-01-03 23:10:00|6250.6|6246.6|6248.9|6245.9|6252|6248|6248.4|6245.1|234
1672787700000|2023-01-03 23:15:00|6249|6245.7|6246.8|6243.8|6249.3|6246.3|6246.5|6243.5|161
1672788000000|2023-01-03 23:20:00|6246.9|6243.9|6245.4|6242.4|6247.8|6244.8|6244|6241|254
1672788300000|2023-01-03 23:25:00|6245.5|6242.5|6243.5|6240.5|6245.5|6242.5|6243.2|6240.2|340
1672788600000|2023-01-03 23:30:00|6243|6240|6243.3|6240.3|6243.6|6240.6|6241.2|6238.2|346
1672788900000|2023-01-03 23:35:00|6243.4|6240.4|6245.2|6242.2|6245.6|6242.6|6242.5|6239.5|388
1672789200000|2023-01-03 23:40:00|6245|6242|6246.3|6243.3|6247|6244|6244.3|6241.3|373
1672789500000|2023-01-03 23:45:00|6246.4|6243.4|6245.6|6242.6|6246.7|6244.2|6243|6240.7|459
1672789800000|2023-01-03 23:50:00|6245.5|6242.5|6248|6245|6250.2|6247.2|6244.9|6242.5|387
1672790100000|2023-01-03 23:55:00|6248.1|6245.1|6248|6245|6248.4|6246|6246.5|6244.1|492
1672790400000|2023-01-04 00:00:00|6247.8|6244.8|6247.5|6245.7|6251.5|6249.4|6246.2|6243.7|433
1672790700000|2023-01-04 00:05:00|6247.6|6245.8|6252.2|6249.2|6252.2|6249.7|6246.6|6244.3|442
1672791000000|2023-01-04 00:10:00|6252.1|6249.1|6251.6|6248.6|6253.1|6250.7|6250.8|6248.1|321
1672791300000|2023-01-04 00:15:00|6251.7|6248.7|6252.9|6249.9|6254.6|6251.9|6251.4|6248.7|336
1672791600000|2023-01-04 00:20:00|6253|6250|6253.4|6250.4|6254.6|6251.6|6251.5|6248.5|291
1672791900000|2023-01-04 00:25:00|6253.5|6250.5|6252.9|6249.9|6253.8|6250.8|6251.7|6248.7|201
1672792200000|2023-01-04 00:30:00|6252.8|6249.8|6255.7|6252.7|6256|6253.3|6252.7|6249.7|284
1672792500000|2023-01-04 00:35:00|6255.6|6252.6|6257.4|6255.6|6259.3|6257|6255.1|6252.1|351
1672792800000|2023-01-04 00:40:00|6257.3|6255.5|6259|6256|6259.5|6256.9|6256.1|6253.6|270
1672793100000|2023-01-04 00:45:00|6258.9|6255.9|6263|6260|6264.5|6261.5|6258.2|6255.3|336
1672793400000|2023-01-04 00:50:00|6262.2|6260.4|6263.8|6260.8|6264.3|6261.7|6261|6258.8|304
1672793700000|2023-01-04 00:55:00|6264|6261|6263.1|6260.1|6264.4|6261.4|6261.3|6258.9|326
1672794000000|2023-01-04 01:00:00|6262.7|6260.9|6266.6|6264.8|6267.6|6265.8|6261.9|6259.4|398
1672794300000|2023-01-04 01:05:00|6266.7|6264.9|6262.8|6259.8|6266.7|6264.9|6261.9|6259.7|341
1672794600000|2023-01-04 01:10:00|6262.7|6259.7|6263.3|6261.5|6264.8|6262.4|6261.4|6259|353
1672794900000|2023-01-04 01:15:00|6263.4|6261.6|6266.8|6263.8|6267|6264.6|6263.2|6260.8|458
1672795200000|2023-01-04 01:20:00|6266.6|6263.6|6265.9|6264.1|6267.2|6265.3|6264.2|6261.7|398
1672795500000|2023-01-04 01:25:00|6265.8|6264|6263.8|6262|6266.1|6264|6263.5|6261.6|309
1672795800000|2023-01-04 01:30:00|6263.7|6261.9|6266.8|6265|6267|6265.2|6262.7|6260.5|398
1672796100000|2023-01-04 01:35:00|6266.6|6264.8|6270.1|6268.3|6271.4|6269.6|6265.8|6264|338
1672796400000|2023-01-04 01:40:00|6270.2|6268.4|6271.7|6269.9|6273|6271.2|6268.4|6266.6|360
1672796700000|2023-01-04 01:45:00|6271.6|6269.8|6270.2|6268.4|6271.6|6269.8|6268|6266.2|403
1672797000000|2023-01-04 01:50:00|6270.1|6268.3|6270.1|6268.3|6270.7|6268.5|6268.6|6266.7|398
1672797300000|2023-01-04 01:55:00|6270.2|6268.4|6273.5|6271.7|6274.8|6273|6269|6267.2|384
1672797600000|2023-01-04 02:00:00|6273.4|6271.6|6271|6269.2|6274.5|6272.7|6270.5|6268.3|350
1672797900000|2023-01-04 02:05:00|6271.1|6269.3|6272.4|6270.6|6273.2|6271.4|6270.3|6268.5|256
1672798200000|2023-01-04 02:10:00|6272.3|6270.5|6274.1|6272.3|6274.9|6273.1|6271.7|6269.5|279
1672798500000|2023-01-04 02:15:00|6274.2|6272.4|6275.7|6273.9|6277.3|6275.5|6273.7|6271.9|226
1672798800000|2023-01-04 02:20:00|6275.6|6273.8|6268.5|6266.7|6276.3|6274.5|6266.5|6264.7|346
1672799100000|2023-01-04 02:25:00|6268.6|6266.8|6269|6267.2|6270.4|6268.6|6267|6265.2|306
1672799400000|2023-01-04 02:30:00|6268.9|6267.1|6268.2|6266.4|6271|6269.2|6267.7|6265.9|268
1672799700000|2023-01-04 02:35:00|6268.1|6266.3|6265.7|6263.9|6269.3|6267.5|6265|6262.7|282
1672800000000|2023-01-04 02:40:00|6265.6|6263.8|6264.1|6262.3|6266.2|6264.4|6263.8|6261.5|254
1672800300000|2023-01-04 02:45:00|6264|6262.2|6263.2|6261.4|6264.6|6262.7|6262.1|6259.9|220
1672800600000|2023-01-04 02:50:00|6263.3|6261.5|6260.9|6259.1|6263.8|6262|6259.9|6258.1|297
1672800900000|2023-01-04 02:55:00|6260.8|6259|6261.9|6260.1|6263.8|6261.5|6260.6|6258.8|204
1672801200000|2023-01-04 03:00:00|6261.8|6260|6263.8|6260.8|6264|6262.2|6261.8|6259.4|214
1672801500000|2023-01-04 03:05:00|6263.1|6261.3|6263.6|6261.8|6264.2|6262.4|6261.5|6259.7|263
1672801800000|2023-01-04 03:10:00|6263.5|6261.7|6261.4|6259.6|6264|6261.9|6261.3|6259.5|290
1672802100000|2023-01-04 03:15:00|6261.5|6259.7|6263.3|6261.5|6263.4|6261.6|6261.5|6259.4|275
1672802400000|2023-01-04 03:20:00|6263.2|6261.4|6262.7|6260.9|6263.9|6262.1|6262.1|6259.7|312
1672802700000|2023-01-04 03:25:00|6262.8|6261|6260.1|6258.3|6263.9|6262.1|6259.8|6258|250
1672803000000|2023-01-04 03:30:00|6260.2|6258.4|6260|6258.2|6260.8|6259|6258.6|6256.7|222
1672803300000|2023-01-04 03:35:00|6260.1|6258.3|6260.9|6259.1|6262.6|6260.8|6259.9|6258.1|230
1672803600000|2023-01-04 03:40:00|6261|6259.2|6262.1|6260.3|6263.2|6261.4|6260.5|6258.7|234
1672803900000|2023-01-04 03:45:00|6262.2|6260.4|6263.7|6261.9|6264.7|6262.9|6261.5|6259.7|264
1672804200000|2023-01-04 03:50:00|6263.9|6262.1|6262.3|6260.5|6264.3|6262.5|6261.9|6260.1|256
1672804500000|2023-01-04 03:55:00|6262.1|6260.3|6265.8|6264|6266|6264.2|6261.8|6260|231
1672804800000|2023-01-04 04:00:00|6265.9|6264.1|6266.8|6265|6268.8|6266.4|6265.4|6263.6|250
1672805100000|2023-01-04 04:05:00|6266.7|6264.9|6267.6|6265.8|6268.5|6266.7|6265.5|6263.7|184
1672805400000|2023-01-04 04:10:00|6267.5|6265.7|6264.8|6263|6267.5|6265.7|6264.5|6262.3|178
1672805700000|2023-01-04 04:15:00|6264.7|6262.9|6264|6262.2|6265.2|6263.3|6263.5|6261.7|235
1672806000000|2023-01-04 04:20:00|6264.1|6262.3|6262.7|6260.9|6265.6|6263.8|6262.7|6260.6|217
1672806300000|2023-01-04 04:25:00|6262.8|6261|6263.1|6261.3|6263.9|6262.1|6262.5|6260.4|309
1672806600000|2023-01-04 04:30:00|6263.3|6261.5|6263.2|6261.4|6265.2|6263.4|6263.1|6261.3|251
1672806900000|2023-01-04 04:35:00|6263.3|6261.5|6263.6|6261.8|6264|6262.2|6262.1|6260.2|324
1672807200000|2023-01-04 04:40:00|6263.9|6262.1|6265|6263.2|6265.2|6263.4|6263.5|6261.7|192
1672807500000|2023-01-04 04:45:00|6265.1|6263.3|6263.5|6261.7|6265.3|6263.5|6263.4|6261.6|238
1672807800000|2023-01-04 04:50:00|6263.6|6261.8|6262.9|6261.1|6263.6|6261.8|6260.4|6258.6|207
1672808100000|2023-01-04 04:55:00|6262.6|6260.8|6276.4|6273.4|6281.5|6279.1|6262.6|6260.8|503
1672808400000|2023-01-04 05:00:00|6276.3|6273.3|6279.6|6277.8|6284.4|6282.2|6274.8|6272.5|546
1672808700000|2023-01-04 05:05:00|6279.7|6277.9|6278.5|6275.5|6282.8|6280.6|6277|6275.1|529
1672809000000|2023-01-04 05:10:00|6278.4|6275.4|6269.7|6266.7|6278.8|6276|6265.6|6263|512
1672809300000|2023-01-04 05:15:00|6269.3|6267.5|6268.5|6266.7|6275.8|6273.3|6268.5|6266.6|438
1672809600000|2023-01-04 05:20:00|6268.6|6266.8|6267.8|6264.8|6270.6|6268.2|6267|6264.4|368
1672809900000|2023-01-04 05:25:00|6267.7|6264.7|6270.6|6267.6|6271.2|6268.8|6264.4|6262.4|423
1672810200000|2023-01-04 05:30:00|6270.7|6267.7|6267.8|6266|6271.9|6269.8|6265.8|6264|445
1672810500000|2023-01-04 05:35:00|6267.7|6265.9|6268.4|6266.6|6270.6|6268.2|6267.2|6264.7|486
1672810800000|2023-01-04 05:40:00|6268.2|6266.4|6268.9|6267.1|6272|6269.6|6266.4|6264.1|485
1672811100000|2023-01-04 05:45:00|6269.3|6267.5|6274.8|6271.8|6275.3|6273.1|6269.3|6267.5|362
1672811400000|2023-01-04 05:50:00|6274.3|6271.3|6273.2|6271.4|6275.3|6273|6271.8|6269.6|384
1672811700000|2023-01-04 05:55:00|6273.7|6270.7|6274.1|6271.1|6275.7|6273.4|6273|6270.3|506
1672812000000|2023-01-04 06:00:00|6274.2|6271.2|6272.8|6269.8|6275|6272.8|6270.4|6268|434
1672812300000|2023-01-04 06:05:00|6272.5|6270.7|6275.6|6273.8|6277.8|6275.5|6271.2|6268.8|432
1672812600000|2023-01-04 06:10:00|6275.7|6273.9|6276.1|6273.1|6276.7|6274.3|6273.2|6271.2|375
1672812900000|2023-01-04 06:15:00|6275.6|6273.8|6274.2|6272.4|6276.8|6274.7|6273.7|6271.3|351
1672813200000|2023-01-04 06:20:00|6274.1|6272.3|6277.3|6274.3|6277.4|6275.4|6274|6271.6|375
1672813500000|2023-01-04 06:25:00|6277.4|6274.4|6274.6|6272.8|6278.8|6276.7|6273.7|6271.5|341
1672813800000|2023-01-04 06:30:00|6275.2|6272.2|6277|6275.2|6277.9|6276|6274.7|6272.2|351
1672814100000|2023-01-04 06:35:00|6277.1|6275.3|6273.3|6270.3|6278.4|6276.3|6272.6|6270.1|366
1672814400000|2023-01-04 06:40:00|6272.6|6270.8|6274.6|6271.6|6275.2|6272.8|6268|6265.6|369
1672814700000|2023-01-04 06:45:00|6274.7|6271.7|6274.8|6271.8|6276.2|6273.6|6273.5|6271.4|356
1672815000000|2023-01-04 06:50:00|6274.2|6272.4|6274.6|6271.6|6275.4|6273.2|6273|6270.9|409
1672815300000|2023-01-04 06:55:00|6274.7|6271.7|6281|6278|6281.9|6279.7|6274.3|6271.7|449
1672815600000|2023-01-04 07:00:00|6278.1|6276.3|6280.6|6277.6|6280.6|6278.2|6274.5|6272.7|559
1672815900000|2023-01-04 07:05:00|6280.5|6277.5|6283.2|6280.2|6286.3|6283.8|6280.1|6277.5|472
1672816200000|2023-01-04 07:10:00|6283.3|6280.3|6284.7|6281.7|6287.8|6285.7|6282.9|6280.2|412
1672816500000|2023-01-04 07:15:00|6284.4|6282.6|6289.1|6287.3|6290.5|6288.1|6284.4|6282.6|352
1672816800000|2023-01-04 07:20:00|6289.2|6287.4|6289.5|6286.5|6292.6|6289.9|6288.4|6286|357
1672817100000|2023-01-04 07:25:00|6289.8|6286.8|6295.2|6292.2|6296|6293|6289|6286|395
1672817400000|2023-01-04 07:30:00|6295.3|6292.3|6299.4|6296.4|6300.8|6298.8|6294.8|6292.3|489
1672817700000|2023-01-04 07:35:00|6299.2|6296.2|6306.9|6305.1|6311.4|6309.3|6299|6296.2|444
1672818000000|2023-01-04 07:40:00|6307|6305.2|6315.9|6312.9|6318.2|6315.5|6306.9|6304.8|479
1672818300000|2023-01-04 07:45:00|6316.2|6313.2|6315|6312|6318.7|6316.3|6313.1|6310.6|654
1672818600000|2023-01-04 07:50:00|6314.9|6311.9|6315.7|6313.9|6316.4|6314|6308|6306.2|557
1672818900000|2023-01-04 07:55:00|6315.6|6313.8|6315.9|6314.1|6320.1|6318.3|6315.2|6312.3|588
1672819200000|2023-01-04 08:00:00|6315.7|6313.9|6319.5|6316.5|6320.6|6318.1|6312.5|6310.6|591
1672819500000|2023-01-04 08:05:00|6319.6|6316.6|6324.6|6322.8|6324.9|6323.1|6317.2|6315|586
1672819800000|2023-01-04 08:10:00|6324.5|6322.7|6335.3|6333.5|6335.5|6333.7|6320.8|6318.3|624
1672820100000|2023-01-04 08:15:00|6334.7|6332.9|6333.7|6331.9|6337.9|6336|6332.1|6329.8|632
1672820400000|2023-01-04 08:20:00|6333.6|6331.8|6345.4|6342.4|6348.3|6346.1|6331.1|6328.7|692
1672820700000|2023-01-04 08:25:00|6345.6|6342.6|6348.2|6345.2|6348.8|6346.4|6340.7|6338.4|588
1672821000000|2023-01-04 08:30:00|6348.1|6345.1|6340.6|6337.6|6353.7|6351.9|6339.6|6336.6|700
1672821300000|2023-01-04 08:35:00|6340.8|6337.8|6341.8|6340|6343.2|6341.3|6338.3|6336.1|549
1672821600000|2023-01-04 08:40:00|6341.6|6339.8|6337.6|6335.8|6347.2|6345.4|6337|6335|544
1672821900000|2023-01-04 08:45:00|6337.2|6335.4|6334.6|6332.8|6340.4|6338.6|6334.3|6332.5|502
1672822200000|2023-01-04 08:50:00|6335.1|6333.3|6339.2|6337.4|6341.4|6339.6|6334.5|6332.7|472
1672822500000|2023-01-04 08:55:00|6339.1|6337.3|6337.6|6335.8|6344|6342.2|6336.7|6334.5|484
1672822800000|2023-01-04 09:00:00|6337.8|6336|6337.9|6336.1|6340.6|6338.8|6336.7|6334.7|629
1672823100000|2023-01-04 09:05:00|6338|6336.2|6338.5|6336.7|6342|6339.6|6336.4|6334.3|526
1672823400000|2023-01-04 09:10:00|6338.3|6336.5|6346.7|6343.7|6347.4|6345.4|6338.2|6336.4|522
1672823700000|2023-01-04 09:15:00|6346.5|6343.5|6346.8|6345|6349.8|6347.6|6345.6|6343.4|503
1672824000000|2023-01-04 09:20:00|6346.5|6344.7|6346.8|6345|6352.4|6350.2|6346.4|6344.2|498
1672824300000|2023-01-04 09:25:00|6346.7|6344.9|6345.8|6344|6348.9|6346.6|6344.3|6342|389
1672824600000|2023-01-04 09:30:00|6345.9|6344.1|6342|6339|6347.5|6345.7|6341.4|6339|446
1672824900000|2023-01-04 09:35:00|6342.1|6339.1|6340.1|6338.3|6342.8|6340.6|6338.9|6336.7|409
1672825200000|2023-01-04 09:40:00|6339.9|6338.1|6335.4|6333.6|6340.3|6338.1|6334.3|6331.9|436
1672825500000|2023-01-04 09:45:00|6335.3|6333.5|6333.5|6331.7|6336.6|6334.6|6333.4|6331.6|348
1672825800000|2023-01-04 09:50:00|6333.6|6331.8|6330.9|6329.1|6335.9|6334.1|6329.9|6327.6|349
1672826100000|2023-01-04 09:55:00|6330.8|6329|6328.2|6326.4|6332.1|6329.9|6327.1|6325|458
1672826400000|2023-01-04 10:00:00|6328.4|6326.6|6326.2|6324.4|6330.1|6327.9|6323.6|6321.6|361
1672826700000|2023-01-04 10:05:00|6326.1|6324.3|6326.7|6323.7|6327.3|6325|6323.2|6321|321
1672827000000|2023-01-04 10:10:00|6326.6|6323.6|6331|6328|6331.6|6329.2|6326|6323.5|396
1672827300000|2023-01-04 10:15:00|6330.9|6327.9|6329.3|6327.5|6331.5|6329.6|6328.2|6326|361
1672827600000|2023-01-04 10:20:00|6329.2|6327.4|6326.6|6324.8|6331.2|6329.4|6326.2|6324.4|323
1672827900000|2023-01-04 10:25:00|6326.7|6324.9|6324.3|6322.5|6327.9|6325.9|6322.7|6320.9|466
1672828200000|2023-01-04 10:30:00|6325|6322|6328.3|6326.5|6329.2|6327.4|6324.3|6322|399
1672828500000|2023-01-04 10:35:00|6328.4|6326.6|6326.5|6324.7|6331|6329.2|6326.4|6324.6|399
1672828800000|2023-01-04 10:40:00|6326.8|6325|6326.4|6324.6|6327.2|6325.4|6324.6|6322.8|426
1672829100000|2023-01-04 10:45:00|6326.6|6324.8|6330.6|6328.8|6330.9|6329.1|6326.4|6324.1|407
1672829400000|2023-01-04 10:50:00|6330.5|6328.7|6327.3|6325.5|6331.4|6329.3|6327.2|6324.9|381
1672829700000|2023-01-04 10:55:00|6327.4|6325.6|6332|6329|6332.1|6329.8|6327.4|6325.5|390
1672830000000|2023-01-04 11:00:00|6331|6329.2|6330.5|6328.7|6331.7|6329.3|6328.1|6326.3|314
1672830300000|2023-01-04 11:05:00|6330.4|6328.6|6331.8|6330|6333.2|6331.4|6329|6326.7|376
1672830600000|2023-01-04 11:10:00|6331.9|6330.1|6335.5|6333.7|6336.1|6334.3|6330.5|6328.2|445
1672830900000|2023-01-04 11:15:00|6335.6|6333.8|6331.4|6329.6|6335.6|6333.8|6331.3|6329.1|419
1672831200000|2023-01-04 11:20:00|6330.9|6329.1|6333|6331.2|6333.5|6331.2|6330|6328.2|365
1672831500000|2023-01-04 11:25:00|6333.1|6331.3|6327.7|6325.9|6334.1|6331.6|6327.2|6325.4|372
1672831800000|2023-01-04 11:30:00|6327.8|6326|6327.6|6325.8|6328.7|6326.6|6324.8|6323|349
1672832100000|2023-01-04 11:35:00|6327.5|6325.7|6323.5|6321.7|6330.3|6328.5|6323.4|6321.6|380
1672832400000|2023-01-04 11:40:00|6323.6|6321.8|6318.6|6316.8|6323.8|6322|6318.3|6316.5|383
1672832700000|2023-01-04 11:45:00|6318.5|6316.7|6318.9|6317.1|6320.7|6318.2|6316|6313.8|381
1672833000000|2023-01-04 11:50:00|6318.8|6317|6322|6320.2|6322.6|6320.4|6318.2|6316.4|350
1672833300000|2023-01-04 11:55:00|6322.1|6320.3|6319.4|6317.6|6323|6321.2|6319.1|6317.3|338
1672833600000|2023-01-04 12:00:00|6320|6317|6315.3|6313.5|6323.2|6321.4|6314.9|6313|457
1672833900000|2023-01-04 12:05:00|6315.2|6313.4|6316.7|6314.9|6317.1|6315|6313.7|6311.5|435
1672834200000|2023-01-04 12:10:00|6316.6|6314.8|6319.9|6316.9|6321.3|6319|6316|6314.2|425
1672834500000|2023-01-04 12:15:00|6319.1|6317.3|6321.8|6318.8|6322.5|6320.4|6318.7|6316.6|421
1672834800000|2023-01-04 12:20:00|6321.9|6318.9|6316.6|6314.8|6323|6320.5|6316.1|6314.3|399
1672835100000|2023-01-04 12:25:00|6316.5|6314.7|6318.8|6317|6320.5|6318.2|6314.9|6312.9|464
1672835400000|2023-01-04 12:30:00|6318.9|6317.1|6320.5|6318.7|6322.3|6320.1|6318.4|6316.5|399
1672835700000|2023-01-04 12:35:00|6320.4|6318.6|6316.9|6315.1|6320.9|6318.6|6316.2|6314.4|373
1672836000000|2023-01-04 12:40:00|6317|6315.2|6317.6|6315.8|6318.5|6316.3|6315.3|6313.1|336
1672836300000|2023-01-04 12:45:00|6317.5|6315.7|6316|6313|6318.1|6315.9|6314.3|6311.8|388
1672836600000|2023-01-04 12:50:00|6316.1|6313.1|6317.1|6314.1|6318.6|6315.6|6314.5|6312.1|385
1672836900000|2023-01-04 12:55:00|6317|6314|6319.1|6316.1|6319.7|6317.3|6315.6|6313.2|351
1672837200000|2023-01-04 13:00:00|6319|6316|6324.2|6321.2|6324.8|6322.2|6315.4|6313.2|517
1672837500000|2023-01-04 13:05:00|6323.7|6321.9|6324.1|6322.3|6325.4|6323.3|6321.7|6319.4|424
1672837800000|2023-01-04 13:10:00|6324|6322.2|6319.9|6316.9|6326|6323.2|6319.9|6316.9|435
1672838100000|2023-01-04 13:15:00|6319.6|6316.6|6321.1|6319.3|6321.7|6319.6|6317.4|6314.4|452
1672838400000|2023-01-04 13:20:00|6324.1|6321.1|6330.4|6328.6|6331.2|6329.4|6322.5|6320.3|476
1672838700000|2023-01-04 13:25:00|6330.5|6328.7|6330.6|6328.8|6332.9|6330.4|6328.1|6325.6|483
1672839000000|2023-01-04 13:30:00|6331.3|6328.3|6335.9|6332.9|6337.6|6335.6|6329.5|6327.2|506
1672839300000|2023-01-04 13:35:00|6336|6333|6337|6335.2|6338|6335.7|6332.8|6330.4|536
1672839600000|2023-01-04 13:40:00|6337.1|6335.3|6337.2|6335.4|6339.6|6337.8|6336.1|6333.9|432
1672839900000|2023-01-04 13:45:00|6337.1|6335.3|6336.3|6334.5|6338.3|6336.2|6333.8|6331.7|446
1672840200000|2023-01-04 13:50:00|6336.1|6334.3|6335.6|6333.8|6339.5|6337.7|6334.7|6332.6|454
1672840500000|2023-01-04 13:55:00|6335.5|6333.7|6338.6|6336.8|6339.7|6337.4|6334|6331.9|498
1672840800000|2023-01-04 14:00:00|6338.2|6336.4|6337.5|6335.7|6339.1|6337.3|6331.1|6329.3|657
1672841100000|2023-01-04 14:05:00|6337.4|6335.6|6340.6|6338.8|6342.4|6340.1|6335.5|6333.7|492
1672841400000|2023-01-04 14:10:00|6340.5|6338.7|6345.5|6343.7|6345.9|6343.7|6339.6|6337.8|513
1672841700000|2023-01-04 14:15:00|6345.3|6343.5|6343.6|6340.6|6346|6343.8|6341.1|6339.3|448
1672842000000|2023-01-04 14:20:00|6343|6341.2|6340.8|6337.8|6346.6|6344.8|6339.5|6337|508
1672842300000|2023-01-04 14:25:00|6340.7|6337.7|6337.3|6335.5|6342|6339.8|6337|6334.6|531
1672842600000|2023-01-04 14:30:00|6337.6|6335.8|6330.7|6328.9|6338|6336.2|6327.1|6325.3|677
1672842900000|2023-01-04 14:35:00|6330.6|6328.8|6335.6|6333.8|6340.8|6338.9|6330.6|6328.5|698
1672843200000|2023-01-04 14:40:00|6335.8|6334|6330|6328.2|6337.8|6335.6|6328.4|6326.6|621
1672843500000|2023-01-04 14:45:00|6329.9|6328.1|6329|6326|6331.1|6329.1|6325.8|6324|598
1672843800000|2023-01-04 14:50:00|6328.4|6326.6|6337.8|6336|6338.6|6336.2|6327.7|6325.3|700
1672844100000|2023-01-04 14:55:00|6337.9|6336.1|6334.2|6330.3|6338.7|6336.3|6332|6329.5|530
1672844400000|2023-01-04 15:00:00|6333.7|6330.6|6311.4|6309.6|6337.7|6334.7|6309.2|6307|934
1672844700000|2023-01-04 15:05:00|6312.4|6310.6|6302.2|6300.4|6316.7|6314.7|6297.9|6296.1|903
1672845000000|2023-01-04 15:10:00|6302.8|6299.8|6293.3|6291.5|6302.8|6300.2|6289.9|6287.6|849
1672845300000|2023-01-04 15:15:00|6293.2|6291.4|6299.7|6297.9|6300.2|6298.3|6289.8|6287.6|812
1672845600000|2023-01-04 15:20:00|6299.6|6297.8|6294.7|6291.7|6300.1|6298.3|6287.1|6285|750
1672845900000|2023-01-04 15:25:00|6293.7|6291.9|6303.8|6300.8|6303.9|6300.9|6288.2|6286.2|780
1672846200000|2023-01-04 15:30:00|6303.4|6300.4|6297.3|6295.5|6304.8|6301.8|6290.3|6288.1|769
1672846500000|2023-01-04 15:35:00|6297.9|6294.9|6293.6|6291.8|6299.1|6296.7|6290.9|6288.6|666
1672846800000|2023-01-04 15:40:00|6293.5|6291.7|6304.1|6301.1|6304.3|6301.6|6291.1|6288.9|588
1672847100000|2023-01-04 15:45:00|6303.3|6301.5|6305.9|6304.1|6312.1|6309.9|6302.7|6300.3|685
1672847400000|2023-01-04 15:50:00|6305.6|6303.8|6308.1|6306.3|6310.1|6307.1|6300.3|6298.2|666
1672847700000|2023-01-04 15:55:00|6308.6|6305.6|6307.7|6305.9|6316.7|6313.9|6307.4|6304.8|671
1672848000000|2023-01-04 16:00:00|6307.6|6305.8|6305|6303.2|6309.7|6307.1|6301.9|6299.9|578
1672848300000|2023-01-04 16:05:00|6305.1|6303.3|6306.3|6304.5|6307.9|6306.1|6300.4|6298.2|503
1672848600000|2023-01-04 16:10:00|6306.4|6304.6|6306.3|6304.5|6310.6|6308.5|6304.5|6302.7|553
1672848900000|2023-01-04 16:15:00|6306.2|6304.4|6303.9|6302.1|6308.2|6306.2|6301.8|6299.2|642
1672849200000|2023-01-04 16:20:00|6303.7|6301.9|6301|6299.2|6305.4|6303.6|6300.1|6297.8|557
1672849500000|2023-01-04 16:25:00|6300.9|6299.1|6296.5|6294.7|6301.4|6299.3|6292.4|6290.3|511
1672849800000|2023-01-04 16:30:00|6296.6|6294.8|6295.6|6293.8|6303.8|6302|6295.6|6293.8|527
1672850100000|2023-01-04 16:35:00|6295.8|6294|6297.4|6295.6|6298.3|6296.5|6294.5|6292.6|412
1672850400000|2023-01-04 16:40:00|6296.9|6295.1|6307.1|6304.1|6307.1|6305.3|6295.4|6293.2|463
1672850700000|2023-01-04 16:45:00|6307|6304|6309.3|6307.5|6312.2|6310.3|6305.4|6303.4|498
1672851000000|2023-01-04 16:50:00|6309.1|6307.3|6310.7|6308.9|6313.3|6311.1|6307.4|6305.2|582
1672851300000|2023-01-04 16:55:00|6310.6|6308.8|6313.7|6311.9|6313.8|6311.9|6309.4|6306.9|427
1672851600000|2023-01-04 17:00:00|6314|6312.2|6316.5|6314.7|6317.3|6315.1|6312.1|6309.6|425
1672851900000|2023-01-04 17:05:00|6316.6|6314.8|6316.5|6313.5|6317.7|6315.4|6313.1|6310.6|366
1672852200000|2023-01-04 17:10:00|6315.8|6314|6312.1|6309.1|6316.9|6314.5|6311.5|6309|414
1672852500000|2023-01-04 17:15:00|6312.2|6309.2|6310.1|6308.3|6313.5|6311|6309.3|6306.8|387
1672852800000|2023-01-04 17:20:00|6309.9|6308.1|6310|6307|6311.9|6309.6|6308.6|6306.5|384
1672853100000|2023-01-04 17:25:00|6309.9|6306.9|6309.1|6306.1|6310.1|6307.4|6307|6304.3|348
1672853400000|2023-01-04 17:30:00|6309|6306|6312.2|6309.2|6312.5|6310|6307.1|6304.7|402
1672853700000|2023-01-04 17:35:00|6312.3|6309.3|6311|6308|6312.3|6309.3|6309.6|6307.1|306
1672854000000|2023-01-04 17:40:00|6311.4|6308.4|6312.4|6309.4|6312.5|6309.5|6308.5|6306.1|357
1672854300000|2023-01-04 17:45:00|6312.3|6309.3|6311.9|6310.1|6313.3|6311|6311|6308.3|286
1672854600000|2023-01-04 17:50:00|6312|6310.2|6311.8|6308.8|6315.7|6312.9|6310.2|6307.5|439
1672854900000|2023-01-04 17:55:00|6311|6309.2|6305.7|6302.7|6311.4|6309.2|6305.6|6302.7|463
1672855200000|2023-01-04 18:00:00|6305.8|6302.8|6303.9|6302.1|6307.5|6304.5|6300.7|6298.4|588
1672855500000|2023-01-04 18:05:00|6303.8|6302|6300.9|6297.9|6305.8|6303.4|6299.8|6297.1|389
1672855800000|2023-01-04 18:10:00|6300.3|6298.5|6300.7|6298.9|6303.3|6301.4|6300.1|6297.8|306
1672856100000|2023-01-04 18:15:00|6300.6|6298.8|6301.9|6300.1|6305.4|6303.4|6300.1|6298.3|341
1672856400000|2023-01-04 18:20:00|6302.1|6300.3|6305|6303.2|6306|6304.2|6302|6300.2|305
1672856700000|2023-01-04 18:25:00|6305.1|6303.3|6302.5|6300.7|6305.4|6303.6|6301.5|6299.2|299
1672857000000|2023-01-04 18:30:00|6302.4|6300.6|6301.7|6299.9|6304.1|6301.4|6299.3|6297.5|338
1672857300000|2023-01-04 18:35:00|6301.5|6299.7|6301.3|6299.5|6303.2|6301.4|6300.6|6298.5|313
1672857600000|2023-01-04 18:40:00|6301.2|6299.4|6298|6296.2|6301.2|6299.4|6297.9|6296.1|294
1672857900000|2023-01-04 18:45:00|6298.1|6296.3|6300.4|6298.6|6301.2|6299.3|6297.7|6295.9|421
1672858200000|2023-01-04 18:50:00|6300.3|6298.5|6297.8|6296|6301.1|6299.3|6297.8|6296|395
1672858500000|2023-01-04 18:55:00|6297.6|6295.8|6304.1|6300.1|6305.2|6301.2|6291.4|6288.9|385
1672858800000|2023-01-04 19:00:00|6301.3|6297.3|6289.7|6286.7|6305.7|6301.7|6280.1|6277.1|753
1672859100000|2023-01-04 19:05:00|6289.9|6286.9|6290|6288.2|6297.5|6294.5|6288.8|6286.9|711
1672859400000|2023-01-04 19:10:00|6289.8|6288|6297.9|6294.9|6298.4|6295.4|6288.5|6286.7|695
1672859700000|2023-01-04 19:15:00|6297.8|6294.8|6305.4|6303.6|6306.7|6304.6|6297.4|6294.8|571
1672860000000|2023-01-04 19:20:00|6305.5|6303.7|6301.7|6298.7|6308.3|6305.5|6300.4|6298.2|521
1672860300000|2023-01-04 19:25:00|6301.1|6299.3|6294.7|6291.7|6302|6299.8|6293|6290.4|587
1672860600000|2023-01-04 19:30:00|6293.6|6291.8|6298.3|6296.5|6299.6|6297.4|6293|6290.7|527
1672860900000|2023-01-04 19:35:00|6298.4|6296.6|6301.5|6298.5|6302.1|6299.9|6298.4|6296.3|504
1672861200000|2023-01-04 19:40:00|6301.2|6298.2|6299.3|6296.3|6303.7|6301.2|6298.9|6296|495
1672861500000|2023-01-04 19:45:00|6299.4|6296.4|6297.8|6296|6302.4|6299.9|6297.4|6294.9|448
1672861800000|2023-01-04 19:50:00|6297.7|6295.9|6298.4|6296.6|6300.3|6297.8|6296.1|6293.8|426
1672862100000|2023-01-04 19:55:00|6298.9|6295.9|6300.6|6298.8|6303.5|6301.4|6298.8|6295.8|439
1672862400000|2023-01-04 20:00:00|6300.3|6298.5|6300.5|6298.7|6303.5|6301.3|6299|6296.8|481
1672862700000|2023-01-04 20:05:00|6300.6|6298.8|6298.9|6297.1|6301.5|6299.3|6296.5|6294.6|476
1672863000000|2023-01-04 20:10:00|6298.6|6296.8|6301.5|6298.5|6302.2|6299.2|6298.5|6296.2|436
1672863300000|2023-01-04 20:15:00|6301.6|6298.6|6300.6|6297.6|6302.2|6299.8|6299.9|6296.9|396
1672863600000|2023-01-04 20:20:00|6300.5|6297.5|6300.8|6297.8|6301.1|6298.5|6298.8|6295.8|394
1672863900000|2023-01-04 20:25:00|6300.7|6297.7|6298.9|6297.1|6302|6299.4|6298.9|6296.6|432
1672864200000|2023-01-04 20:30:00|6299.4|6296.4|6298.1|6295.1|6300|6297.7|6297.2|6294.8|392
1672864500000|2023-01-04 20:35:00|6298.4|6295.4|6295.6|6293.8|6298.6|6296.1|6295.2|6292.8|420
1672864800000|2023-01-04 20:40:00|6295.7|6293.9|6297.9|6294.9|6299.5|6296.6|6294.3|6292.2|412
1672865100000|2023-01-04 20:45:00|6298|6295|6298.8|6295.8|6299.6|6297.1|6296.4|6293.8|328
1672865400000|2023-01-04 20:50:00|6299.3|6296.3|6297.1|6294.1|6300.4|6298.1|6295.7|6293.1|416
1672865700000|2023-01-04 20:55:00|6297.4|6294.4|6295.4|6292.4|6299.4|6296.7|6294.7|6292.3|395
1672866000000|2023-01-04 21:00:00|6295.3|6292.3|6296.9|6293.9|6298.1|6295.1|6295.3|6292.3|351
1672866300000|2023-01-04 21:05:00|6297|6294|6296.8|6293.8|6298|6295|6295.8|6292.8|341
1672866600000|2023-01-04 21:10:00|6296.9|6293.9|6296.6|6293.6|6298|6295|6296.3|6293.3|349
1672866900000|2023-01-04 21:15:00|6296.5|6293.5|6295.1|6293.3|6296.9|6294.4|6295|6292.9|303
1672867200000|2023-01-04 21:20:00|6295.4|6293.6|6295.3|6292.3|6297.1|6294.5|6294.6|6291.9|223
1672867500000|2023-01-04 21:25:00|6295.4|6292.4|6293.5|6290.5|6295.4|6292.6|6291.9|6289.4|387
1672867800000|2023-01-04 21:30:00|6293.4|6290.4|6293.8|6290.8|6293.9|6290.9|6291.8|6290|135
1672868100000|2023-01-04 21:35:00|6293.9|6290.9|6294.2|6291.2|6294.4|6291.6|6293.3|6290.7|146
1672868400000|2023-01-04 21:40:00|6294.3|6291.3|6294.3|6291.3|6295.1|6292.5|6294|6291|227
1672868700000|2023-01-04 21:45:00|6294.2|6291.2|6295.1|6292.1|6295.2|6292.2|6294|6291|102
1672869000000|2023-01-04 21:50:00|6295.2|6292.2|6295.3|6292.3|6296.2|6293.2|6295.2|6292.2|56
1672869300000|2023-01-04 21:55:00|6295.4|6292.4|6295.2|6291.7|6296.5|6293.5|6294.1|6291.1|92
1672869600000|2023-01-04 22:00:00|6297.6|6293.6|6305.9|6301.9|6305.9|6301.9|6297.6|6293.6|2
1672869900000|2023-01-04 22:05:00|6301.4|6297.4|6305.6|6301.6|6305.9|6301.9|6297.1|6293.1|13
1672870200000|2023-01-04 22:10:00|6305.9|6301.9|6292.4|6288.4|6305.9|6301.9|6290.3|6286.3|48
1672870500000|2023-01-04 22:15:00|6292.3|6288.3|6300|6296|6302.8|6298.8|6292.3|6288.3|78
1672870800000|2023-01-04 22:20:00|6301.8|6297.8|6297.4|6293.4|6303.6|6299.6|6290.2|6286.2|86
1672871100000|2023-01-04 22:25:00|6296.3|6292.3|6302.9|6298.9|6304.3|6300.3|6293.6|6289.6|107
1672871400000|2023-01-04 22:30:00|6303|6299|6295.7|6291.7|6303|6299|6294.5|6290.5|74
1672871700000|2023-01-04 22:35:00|6296|6292|6301.1|6297.1|6303|6299|6292.3|6288.3|172
1672872000000|2023-01-04 22:40:00|6300.2|6296.2|6300.8|6296.8|6300.8|6296.8|6291.7|6287.7|91
1672872300000|2023-01-04 22:45:00|6296.5|6292.5|6296.6|6292.6|6300.9|6296.9|6293.2|6289.2|66
1672872600000|2023-01-04 22:50:00|6296.5|6292.5|6294.6|6290.6|6299|6295|6294.5|6290.5|86
1672872900000|2023-01-04 22:55:00|6294.9|6290.9|6292.1|6288.1|6295.7|6291.7|6292.1|6288.1|125
1672873200000|2023-01-04 23:00:00|6292.9|6288.9|6293.3|6289.8|6295.7|6291.7|6292.2|6288.2|277
1672873500000|2023-01-04 23:05:00|6293.4|6290|6290.5|6287.5|6293.5|6290.1|6290.5|6287.5|114
1672873800000|2023-01-04 23:10:00|6290.6|6287.6|6290.6|6287.6|6291.9|6288.9|6289.9|6286.9|185
1672874100000|2023-01-04 23:15:00|6290.7|6287.7|6290.8|6287.8|6291.5|6288.5|6289.9|6286.9|181
1672874400000|2023-01-04 23:20:00|6290.9|6287.9|6289.4|6286.4|6290.9|6288.2|6288.2|6285.8|235
1672874700000|2023-01-04 23:25:00|6289.5|6286.5|6290.6|6287.6|6291.3|6288.8|6288.4|6286.1|245
1672875000000|2023-01-04 23:30:00|6290.5|6287.5|6289.1|6286.1|6291.4|6289.2|6288.4|6286|232
1672875300000|2023-01-04 23:35:00|6289|6286|6290.1|6287.1|6290.3|6287.8|6288.2|6285.9|176
1672875600000|2023-01-04 23:40:00|6290|6287|6288.9|6285.9|6290.8|6288.2|6288.2|6285.9|177
1672875900000|2023-01-04 23:45:00|6288.5|6286.7|6287.7|6285.9|6289|6287.1|6286.3|6284.4|207
1672876200000|2023-01-04 23:50:00|6287.6|6285.8|6287.3|6285.5|6288.9|6286.9|6287.2|6284.9|188
1672876500000|2023-01-04 23:55:00|6287.4|6285.6|6285.2|6283.4|6288|6285.7|6285.1|6283.3|257
1672876800000|2023-01-05 00:00:00|6285.1|6283.3|6283.3|6281.5|6285.5|6283.7|6280.7|6278.4|296
1672877100000|2023-01-05 00:05:00|6283.4|6281.6|6283.5|6281.7|6284.7|6282.4|6280.6|6278.8|339
1672877400000|2023-01-05 00:10:00|6283.6|6281.8|6284.4|6282.6|6285.6|6283.4|6282.5|6280.5|281
1672877700000|2023-01-05 00:15:00|6284.3|6282.5|6290.1|6288.3|6290.3|6288.5|6283.8|6281.4|292
1672878000000|2023-01-05 00:20:00|6290.2|6288.4|6290.4|6288.6|6292.1|6289.7|6288.3|6286.1|392
1672878300000|2023-01-05 00:25:00|6290.5|6288.7|6301.8|6298.8|6303.2|6300.2|6290.1|6287.8|405
1672878600000|2023-01-05 00:30:00|6301.5|6299.7|6295.5|6293.7|6304.3|6301.3|6295.4|6293|429
1672878900000|2023-01-05 00:35:00|6296.1|6293.1|6303|6301.2|6303.7|6301.5|6295.5|6293|351
1672879200000|2023-01-05 00:40:00|6302.9|6301.1|6302.1|6299.1|6306|6303.6|6301.4|6299|311
1672879500000|2023-01-05 00:45:00|6301.2|6299.4|6303.7|6301.9|6305.9|6303.5|6300.9|6298.4|254
1672879800000|2023-01-05 00:50:00|6303.8|6302|6303.4|6301.6|6305.4|6303.3|6302.2|6299.7|379
1672880100000|2023-01-05 00:55:00|6303.3|6301.5|6300.3|6298.5|6304.4|6301.9|6300.3|6298.1|470
1672880400000|2023-01-05 01:00:00|6301|6298|6300|6298.2|6304.9|6302.7|6299.4|6297.1|516
1672880700000|2023-01-05 01:05:00|6299.9|6298.1|6300.8|6299|6304.6|6302.1|6299.3|6296.6|472
1672881000000|2023-01-05 01:10:00|6300.7|6298.9|6303.5|6300.5|6303.7|6301.1|6297.1|6294.7|405
1672881300000|2023-01-05 01:15:00|6303.6|6300.6|6300.5|6297.5|6304.4|6302.1|6299.6|6297.2|436
1672881600000|2023-01-05 01:20:00|6300.2|6297.2|6301.6|6299.8|6305.2|6302.4|6299.7|6297.2|384
1672881900000|2023-01-05 01:25:00|6301.7|6299.9|6299.3|6297.5|6303.5|6301.2|6298.8|6296.4|427
1672882200000|2023-01-05 01:30:00|6299.2|6297.4|6302.5|6300.7|6303.5|6300.9|6298.8|6296.2|439
1672882500000|2023-01-05 01:35:00|6302.7|6300.9|6299.8|6298|6303.4|6300.9|6299.3|6296.9|394
1672882800000|2023-01-05 01:40:00|6299.9|6298.1|6299.5|6296.5|6302.8|6300|6297.8|6295.2|467
1672883100000|2023-01-05 01:45:00|6299.6|6296.6|6304.1|6302.3|6306.7|6304.3|6299.4|6296.4|437
1672883400000|2023-01-05 01:50:00|6304.4|6301.4|6300.6|6298.8|6304.8|6302.5|6300.5|6298|281
1672883700000|2023-01-05 01:55:00|6301.3|6298.3|6303.7|6301.9|6304.4|6302.6|6300.8|6298.2|379
1672884000000|2023-01-05 02:00:00|6303.8|6302|6288.7|6286.9|6304.2|6302.1|6288|6286.2|471
1672884300000|2023-01-05 02:05:00|6288.8|6287|6285.2|6282.2|6289.8|6287.4|6284.9|6282.1|497
1672884600000|2023-01-05 02:10:00|6285.3|6282.3|6282.8|6279.8|6287.4|6285.4|6282.2|6279.8|411
1672884900000|2023-01-05 02:15:00|6282.9|6279.9|6287.2|6285.4|6288.3|6286.5|6281.5|6279.3|443
1672885200000|2023-01-05 02:20:00|6287.4|6285.6|6284.2|6282.4|6289|6286.5|6281.5|6279.7|325
1672885500000|2023-01-05 02:25:00|6284.1|6282.3|6279.6|6276.6|6284.6|6282.3|6278.7|6276.2|390
1672885800000|2023-01-05 02:30:00|6278.8|6277|6275|6273.2|6279.5|6277.4|6273.4|6271.6|347
1672886100000|2023-01-05 02:35:00|6275.3|6273.5|6273.4|6271.6|6279.5|6277.7|6273.1|6271.3|352
1672886400000|2023-01-05 02:40:00|6273.1|6271.3|6275.4|6273.6|6277.9|6276.1|6272.9|6271.1|351
1672886700000|2023-01-05 02:45:00|6275.2|6273.4|6277.8|6276|6278|6276.2|6273.7|6271.4|341
1672887000000|2023-01-05 02:50:00|6277.7|6275.9|6283.2|6281.4|6283.3|6281.5|6277|6274.8|349
1672887300000|2023-01-05 02:55:00|6283.5|6281.7|6278.9|6277.1|6283.7|6281.9|6278.6|6276.8|333
1672887600000|2023-01-05 03:00:00|6278.8|6277|6277.6|6275.8|6279.3|6277.5|6275|6273.2|265
1672887900000|2023-01-05 03:05:00|6277.5|6275.7|6278.7|6276.9|6279.4|6277.4|6276.4|6274|348
1672888200000|2023-01-05 03:10:00|6278.6|6276.8|6279.2|6277.4|6281.8|6279.7|6277.7|6275.4|434
1672888500000|2023-01-05 03:15:00|6279.3|6277.5|6279.2|6277.4|6281.9|6279.7|6277.6|6275.3|341
1672888800000|2023-01-05 03:20:00|6279|6277.2|6282|6280.2|6283.4|6281.1|6277.8|6275.7|378
1672889100000|2023-01-05 03:25:00|6281.8|6280|6284.2|6281.2|6285.1|6282.8|6281.1|6279.1|348
1672889400000|2023-01-05 03:30:00|6284|6281|6286.1|6283.1|6286.7|6284.3|6283.2|6280.9|377
1672889700000|2023-01-05 03:35:00|6285.3|6283.5|6283.4|6281.6|6286.3|6283.9|6282|6279.7|323
1672890000000|2023-01-05 03:40:00|6283.5|6281.7|6279.6|6277.8|6284.4|6282.1|6279.3|6277|319
1672890300000|2023-01-05 03:45:00|6279.7|6277.9|6275.6|6273.8|6281|6279|6274.5|6272.4|267
1672890600000|2023-01-05 03:50:00|6275.7|6273.9|6271.4|6269.6|6275.9|6273.9|6270.6|6268.4|287
1672890900000|2023-01-05 03:55:00|6271.3|6269.5|6269.4|6267.6|6271.8|6269.6|6266|6264.2|340
1672891200000|2023-01-05 04:00:00|6269.3|6267.5|6269.9|6268.1|6270.6|6268.5|6267.7|6265.7|318
1672891500000|2023-01-05 04:05:00|6269.7|6267.9|6272.9|6271.1|6274.7|6272.5|6269.4|6267.2|357
1672891800000|2023-01-05 04:10:00|6272.8|6271|6272.7|6270.9|6274.4|6272.1|6272.4|6270.1|267
1672892100000|2023-01-05 04:15:00|6272.8|6271|6276.4|6274.6|6278.8|6276.5|6272.3|6270.1|266
1672892400000|2023-01-05 04:20:00|6276.5|6274.7|6280.1|6278.3|6280.2|6278.4|6275.9|6273.7|178
1672892700000|2023-01-05 04:25:00|6280|6278.2|6281|6279.2|6281.7|6279.9|6279.9|6277.6|168
1672893000000|2023-01-05 04:30:00|6280.9|6279.1|6283.5|6281.7|6284.5|6282.7|6280.5|6278.7|244
1672893300000|2023-01-05 04:35:00|6283.4|6281.6|6283.3|6281.5|6285.1|6283.3|6281.8|6279.6|202
1672893600000|2023-01-05 04:40:00|6283.4|6281.6|6284.2|6282.4|6285.1|6282.9|6283.2|6280.9|223
1672893900000|2023-01-05 04:45:00|6284.1|6282.3|6283.8|6282|6284.4|6282.4|6282.5|6280.7|167
1672894200000|2023-01-05 04:50:00|6283.9|6282.1|6283.8|6282|6284.9|6282.6|6280.9|6279.1|244
1672894500000|2023-01-05 04:55:00|6283.7|6281.9|6280.9|6279.1|6284.7|6282.3|6280.5|6278.2|240
1672894800000|2023-01-05 05:00:00|6280.8|6279|6282.2|6280.4|6282.5|6280.6|6280.4|6278.1|321
1672895100000|2023-01-05 05:05:00|6282.3|6280.5|6282.8|6281|6283.8|6281.6|6281.7|6279.4|262
1672895400000|2023-01-05 05:10:00|6282.9|6281.1|6284.3|6282.5|6286.2|6284.4|6282.6|6280.5|245
1672895700000|2023-01-05 05:15:00|6284.2|6282.4|6284.3|6281.3|6285.6|6283.4|6282.8|6280.5|315
1672896000000|2023-01-05 05:20:00|6283.4|6281.6|6283.8|6282|6285.2|6283.1|6283.2|6280.7|210
1672896300000|2023-01-05 05:25:00|6283.9|6282.1|6280.3|6277.3|6285|6282.7|6279.2|6276.7|325
1672896600000|2023-01-05 05:30:00|6280.2|6277.2|6278.1|6276.3|6280.5|6278.4|6275.4|6273.6|310
1672896900000|2023-01-05 05:35:00|6278.2|6276.4|6277.5|6275.7|6280|6278.2|6277.3|6275.2|303
1672897200000|2023-01-05 05:40:00|6277.6|6275.8|6280.3|6278.5|6281.5|6279.3|6277.5|6275.5|297
1672897500000|2023-01-05 05:45:00|6281|6278|6282.8|6281|6283.4|6281.3|6279.4|6277.1|329
1672897800000|2023-01-05 05:50:00|6282.9|6281.1|6282.2|6280.4|6284.6|6282.4|6281.9|6279.8|289
1672898100000|2023-01-05 05:55:00|6282.3|6280.5|6285.3|6283.5|6286.3|6284.3|6282.2|6280|356
1672898400000|2023-01-05 06:00:00|6285.4|6283.6|6290.9|6289.1|6291.2|6289.4|6285.3|6283.2|370
1672898700000|2023-01-05 06:05:00|6290.8|6289|6296.9|6293.9|6297.3|6294.9|6290|6287.8|373
1672899000000|2023-01-05 06:10:00|6297|6294|6296.7|6293.7|6299.4|6297.1|6294.2|6291.8|431
1672899300000|2023-01-05 06:15:00|6296.8|6293.8|6295.2|6292.2|6297.2|6295|6294.6|6292|335
1672899600000|2023-01-05 06:20:00|6295.3|6292.3|6291.6|6289.8|6295.3|6293.1|6291.2|6288.6|410
1672899900000|2023-01-05 06:25:00|6291.7|6289.9|6291|6289.2|6294.4|6292|6291|6288.9|386
1672900200000|2023-01-05 06:30:00|6290.9|6289.1|6290.5|6288.7|6292.2|6290.4|6289.9|6287.7|280
1672900500000|2023-01-05 06:35:00|6290.6|6288.8|6291.2|6288.2|6292|6289.7|6288.3|6285.8|280
1672900800000|2023-01-05 06:40:00|6290.7|6288.9|6289.3|6287.5|6291.3|6289.1|6287.9|6285.6|345
1672901100000|2023-01-05 06:45:00|6289.8|6286.8|6288.5|6286.7|6290.4|6288|6287.8|6285.5|315
1672901400000|2023-01-05 06:50:00|6288.6|6286.8|6290|6288.2|6291|6288.6|6287.6|6285.8|316
1672901700000|2023-01-05 06:55:00|6290.1|6288.3|6286.3|6284.5|6291.2|6288.8|6286.2|6283.7|342
1672902000000|2023-01-05 07:00:00|6287|6284|6288.5|6286.7|6290.3|6288|6282.1|6280.3|432
1672902300000|2023-01-05 07:05:00|6288.6|6286.8|6295|6293.2|6295.9|6293.3|6287.3|6285|442
1672902600000|2023-01-05 07:10:00|6295.1|6293.3|6295.7|6293.9|6296.4|6294.5|6290.6|6288.3|380
1672902900000|2023-01-05 07:15:00|6295.3|6293.5|6296.5|6294.7|6302.5|6299.9|6293.8|6292|400
1672903200000|2023-01-05 07:20:00|6296.6|6294.8|6296.3|6294.5|6302.7|6300.5|6295.9|6293.6|373
1672903500000|2023-01-05 07:25:00|6296.1|6294.3|6295.4|6293.6|6297.7|6295.8|6291.3|6289|429
1672903800000|2023-01-05 07:30:00|6295.1|6293.3|6293.5|6291.7|6296.8|6294.3|6293.1|6290.7|441
1672904100000|2023-01-05 07:35:00|6293.4|6291.6|6291.3|6289.5|6294.8|6292.8|6290.2|6287.7|383
1672904400000|2023-01-05 07:40:00|6291.2|6289.4|6292.6|6290.8|6299.4|6297.3|6291.2|6289.4|356
1672904700000|2023-01-05 07:45:00|6293|6290|6277.3|6275.5|6293|6290|6277.3|6275.5|485
1672905000000|2023-01-05 07:50:00|6277.4|6274.4|6280.5|6278.7|6281.7|6279.3|6271.7|6269.8|510
1672905300000|2023-01-05 07:55:00|6281.2|6278.2|6287|6285.2|6287.5|6285.2|6278.4|6275.9|481
1672905600000|2023-01-05 08:00:00|6286.9|6285.1|6285.4|6282.4|6293.4|6290.6|6284.2|6282|628
1672905900000|2023-01-05 08:05:00|6285.5|6282.5|6277.9|6276.1|6285.8|6283.2|6277.2|6275.1|538
1672906200000|2023-01-05 08:10:00|6277.7|6275.9|6281.6|6279.8|6282|6279.9|6275.7|6273.4|499
1672906500000|2023-01-05 08:15:00|6281.4|6279.6|6278.2|6276.4|6282.6|6280.1|6277.4|6274.4|520
1672906800000|2023-01-05 08:20:00|6278.1|6276.3|6285|6283.2|6287.1|6284.3|6276.9|6274.5|524
1672907100000|2023-01-05 08:25:00|6284.9|6283.1|6285.1|6283.3|6290.5|6287.9|6283.7|6281.4|524
1672907400000|2023-01-05 08:30:00|6285.6|6282.6|6290.1|6287.1|6291.1|6288.4|6283.7|6281.3|581
1672907700000|2023-01-05 08:35:00|6289.8|6286.8|6282.3|6280.5|6289.9|6287.6|6280.8|6278.5|469
1672908000000|2023-01-05 08:40:00|6282.4|6280.6|6277.1|6275.3|6282.6|6280.7|6276.5|6274.7|410
1672908300000|2023-01-05 08:45:00|6276.8|6275|6275.7|6273.9|6277.8|6276|6272.7|6270.9|468
1672908600000|2023-01-05 08:50:00|6275.6|6273.8|6285.2|6283.4|6285.4|6283.6|6274.8|6273|402
1672908900000|2023-01-05 08:55:00|6285.3|6283.5|6286.1|6284.3|6286.4|6284.4|6282.5|6280.2|387
1672909200000|2023-01-05 09:00:00|6286.2|6284.4|6279.4|6277.6|6286.6|6284.4|6279.4|6277|474
1672909500000|2023-01-05 09:05:00|6279.5|6277.7|6276.3|6274.5|6280.3|6278.5|6275.9|6274.1|367
1672909800000|2023-01-05 09:10:00|6276.4|6274.6|6280.3|6277.3|6280.3|6278.1|6274.5|6272.7|370
1672910100000|2023-01-05 09:15:00|6279.6|6277.8|6284.1|6282.3|6288.4|6286.6|6277.6|6275.8|473
1672910400000|2023-01-05 09:20:00|6284.2|6282.4|6280.5|6278.7|6286.2|6284.4|6280.3|6278.1|398
1672910700000|2023-01-05 09:25:00|6280.6|6278.8|6279.6|6277.8|6281|6279.2|6275.9|6273.6|335
1672911000000|2023-01-05 09:30:00|6279.9|6278.1|6278.1|6276.3|6282.8|6280.4|6276.7|6274.9|488
1672911300000|2023-01-05 09:35:00|6278|6276.2|6283.5|6281.7|6284.1|6282.3|6278|6276.2|423
1672911600000|2023-01-05 09:40:00|6283.8|6282|6277.5|6275.7|6284.2|6282.4|6276.9|6274.8|380
1672911900000|2023-01-05 09:45:00|6277.6|6275.8|6281.5|6279.7|6282.5|6280.7|6276.6|6274.5|389
1672912200000|2023-01-05 09:50:00|6281.8|6280|6275.1|6273.3|6282.5|6280.7|6273.4|6271.1|365
1672912500000|2023-01-05 09:55:00|6275.2|6273.4|6281|6279.2|6281.2|6279.4|6274.4|6272.1|374
1672912800000|2023-01-05 10:00:00|6281.1|6279.3|6282.2|6280.4|6285.5|6283.7|6280.1|6277.7|429
1672913100000|2023-01-05 10:05:00|6282.1|6280.3|6283.6|6281.8|6284.5|6282.3|6281.4|6278.9|359
1672913400000|2023-01-05 10:10:00|6284.1|6281.1|6278.7|6275.7|6284.4|6282.6|6277.3|6274.6|337
1672913700000|2023-01-05 10:15:00|6278.8|6275.8|6278.2|6276.4|6280.8|6278.6|6277.3|6274.7|397
1672914000000|2023-01-05 10:20:00|6278.3|6276.5|6282.1|6280.3|6282.3|6280.5|6277.6|6275.4|392
1672914300000|2023-01-05 10:25:00|6282.2|6280.4|6284|6282.2|6285.8|6283.7|6282.1|6280.3|319
1672914600000|2023-01-05 10:30:00|6283.9|6282.1|6282.3|6280.5|6285.1|6282.8|6281.6|6279.8|367
1672914900000|2023-01-05 10:35:00|6282.9|6279.9|6287.8|6284.8|6288.7|6286.9|6282|6279.7|402
1672915200000|2023-01-05 10:40:00|6287.1|6285.3|6288.3|6286.5|6289.7|6287.9|6285.5|6283|350
1672915500000|2023-01-05 10:45:00|6288.1|6286.3|6288.6|6286.8|6290.5|6288.7|6283.7|6281.9|348
1672915800000|2023-01-05 10:50:00|6288.5|6286.7|6292.1|6290.3|6292.6|6290.8|6287.7|6285.9|243
1672916100000|2023-01-05 10:55:00|6292|6290.2|6293.1|6291.3|6294.6|6292.8|6291.5|6289.7|283
1672916400000|2023-01-05 11:00:00|6293.2|6291.4|6299.3|6297.5|6300.5|6298.7|6293.2|6291.1|363
1672916700000|2023-01-05 11:05:00|6299.1|6297.3|6301.8|6300|6302.5|6300.7|6297.9|6296.1|294
1672917000000|2023-01-05 11:10:00|6302.1|6300.3|6303.8|6302|6306.9|6304.8|6301.9|6300.1|349
1672917300000|2023-01-05 11:15:00|6303.7|6301.9|6307.9|6306.1|6308.2|6306.4|6303.2|6301.4|300
1672917600000|2023-01-05 11:20:00|6307.8|6306|6300.8|6299|6308.3|6306.5|6300.6|6298.8|359
1672917900000|2023-01-05 11:25:00|6300.9|6299.1|6299.4|6297.6|6301.8|6299.5|6295.5|6293.7|363
1672918200000|2023-01-05 11:30:00|6299.6|6297.8|6300.1|6298.3|6300.3|6298.3|6296.5|6294.6|363
1672918500000|2023-01-05 11:35:00|6300.2|6298.4|6295.7|6292.7|6300.8|6299|6291.5|6289.1|328
1672918800000|2023-01-05 11:40:00|6295.8|6292.8|6296.4|6294.6|6298.9|6296.6|6293|6290.9|399
1672919100000|2023-01-05 11:45:00|6296.9|6295.1|6298.6|6296.8|6299.1|6296.8|6296.5|6294|238
1672919400000|2023-01-05 11:50:00|6298.5|6296.7|6300.5|6298.7|6302.1|6300.3|6298.3|6296|258
1672919700000|2023-01-05 11:55:00|6300.6|6298.8|6296.6|6294.8|6300.6|6298.8|6296.2|6294.4|224
1672920000000|2023-01-05 12:00:00|6296.5|6294.7|6294.6|6292.8|6298|6296.2|6293.9|6292.1|269
1672920300000|2023-01-05 12:05:00|6294.7|6292.9|6298.9|6297.1|6299.8|6297.7|6294.5|6292.7|241
1672920600000|2023-01-05 12:10:00|6298.8|6297|6302.6|6300.8|6302.7|6300.9|6298.4|6296.4|261
1672920900000|2023-01-05 12:15:00|6302.5|6300.7|6308.6|6306.8|6310.6|6308.4|6302.5|6300.7|300
1672921200000|2023-01-05 12:20:00|6308.5|6306.7|6302.1|6299.1|6309.4|6306.8|6301.3|6298.9|295
1672921500000|2023-01-05 12:25:00|6301.6|6299.8|6303.4|6301.6|6304.4|6302|6300.3|6298.3|300
1672921800000|2023-01-05 12:30:00|6303.6|6301.8|6302.3|6300.5|6305.2|6303.4|6299.9|6298|377
1672922100000|2023-01-05 12:35:00|6302.9|6299.9|6303.2|6301.4|6306.1|6303.9|6302.2|6299.8|328
1672922400000|2023-01-05 12:40:00|6303.1|6301.3|6302.6|6300.8|6307.4|6305|6302.2|6300|286
1672922700000|2023-01-05 12:45:00|6302.5|6300.7|6297|6295.2|6303.9|6301.8|6294.8|6292.7|377
1672923000000|2023-01-05 12:50:00|6297.1|6295.3|6300.7|6298.9|6301.2|6299.3|6297.1|6295.3|322
1672923300000|2023-01-05 12:55:00|6300.6|6298.8|6298.7|6296.9|6304.3|6302.3|6298.3|6296|345
1672923600000|2023-01-05 13:00:00|6299|6297.2|6301.7|6299.9|6303.5|6301.4|6298.7|6296.4|457
1672923900000|2023-01-05 13:05:00|6301.6|6299.8|6303|6300|6303.4|6301.6|6299.9|6297.7|427
1672924200000|2023-01-05 13:10:00|6302.9|6299.9|6299|6296|6303|6300.7|6297.1|6294.3|390
1672924500000|2023-01-05 13:15:00|6301.8|6297.8|6277.2|6274.2|6307|6303|6275.6|6272.6|852
1672924800000|2023-01-05 13:20:00|6276.8|6273.8|6283.3|6280.3|6284.6|6281.6|6270.8|6268.3|768
1672925100000|2023-01-05 13:25:00|6283.4|6280.4|6279.5|6275.5|6283.7|6280.7|6275.3|6272.3|559
1672925400000|2023-01-05 13:30:00|6278.9|6274.9|6265.5|6263.7|6278.9|6274.9|6265.2|6263.3|742
1672925700000|2023-01-05 13:35:00|6265.6|6263.8|6252.1|6250.3|6270.8|6268.7|6247.8|6246|783
1672926000000|2023-01-05 13:40:00|6252|6250.2|6255.4|6253.6|6261.4|6259.2|6251.7|6248.9|701
1672926300000|2023-01-05 13:45:00|6255.5|6253.7|6250.2|6247.2|6256|6254.2|6249.1|6246.8|563
1672926600000|2023-01-05 13:50:00|6250.1|6247.1|6238.6|6236.8|6250.3|6247.7|6236.6|6234.4|683
1672926900000|2023-01-05 13:55:00|6238.4|6236.6|6239.1|6237.3|6241|6239.2|6234.2|6232.4|639
1672927200000|2023-01-05 14:00:00|6239|6237.2|6238.3|6236.5|6241.8|6240|6233.5|6230.9|641
1672927500000|2023-01-05 14:05:00|6238.4|6236.6|6237.6|6235.8|6239.8|6238|6235.3|6233.5|593
1672927800000|2023-01-05 14:10:00|6237.7|6235.9|6237.9|6236.1|6239.5|6236.8|6230.7|6228.9|590
1672928100000|2023-01-05 14:15:00|6237.7|6235.9|6238.9|6235.9|6245.7|6243.4|6235.6|6233.7|563
1672928400000|2023-01-05 14:20:00|6239|6236|6235.8|6234|6240.2|6237.8|6235.4|6232.9|559
1672928700000|2023-01-05 14:25:00|6235.9|6234.1|6238|6235|6239.3|6237.2|6233.3|6230.9|543
1672929000000|2023-01-05 14:30:00|6238.4|6235.4|6239.4|6237.6|6241.6|6239.2|6231.2|6228.6|730
1672929300000|2023-01-05 14:35:00|6239.5|6237.7|6234|6232.2|6241.6|6239.7|6233.8|6232|633
1672929600000|2023-01-05 14:40:00|6233.8|6232|6233.9|6230.9|6237.2|6234.8|6231|6228.4|526
1672929900000|2023-01-05 14:45:00|6233.8|6230.8|6232.7|6230.9|6234.4|6231.9|6226.3|6224.2|687
1672930200000|2023-01-05 14:50:00|6232.9|6231.1|6233.3|6231.5|6236.5|6234.1|6229.6|6227.8|553
1672930500000|2023-01-05 14:55:00|6233.2|6231.4|6235.5|6233.7|6236.4|6234.4|6229.7|6227.9|575
1672930800000|2023-01-05 15:00:00|6235.3|6233.5|6226.8|6225|6236|6234|6223.5|6221.4|597
1672931100000|2023-01-05 15:05:00|6226.7|6224.9|6230.7|6227.7|6245.6|6242.6|6222.4|6220.4|764
1672931400000|2023-01-05 15:10:00|6230.8|6227.8|6240.4|6237.4|6242.7|6240.9|6226|6223|826
1672931700000|2023-01-05 15:15:00|6240|6237|6227.9|6226.1|6240.1|6237.5|6224.3|6222.5|748
1672932000000|2023-01-05 15:20:00|6227.4|6225.6|6229.3|6227.5|6232.6|6230.8|6227.4|6225.5|630
1672932300000|2023-01-05 15:25:00|6229.2|6227.4|6224.9|6223.1|6229.5|6227.7|6224.5|6222.5|470
1672932600000|2023-01-05 15:30:00|6224.8|6223|6217.5|6215.7|6227.3|6225.5|6216.4|6214.4|538
1672932900000|2023-01-05 15:35:00|6217.6|6215.8|6227.2|6225.4|6228.7|6226.9|6214.5|6212.7|502
1672933200000|2023-01-05 15:40:00|6227.3|6225.5|6221.3|6219.5|6228.6|6226.8|6221.3|6219.5|541
1672933500000|2023-01-05 15:45:00|6221.4|6219.6|6219.8|6216.8|6223.3|6221.5|6216.8|6215|545
1672933800000|2023-01-05 15:50:00|6219.3|6217.5|6212.4|6210.6|6219.7|6217.9|6212.1|6210.3|556
1672934100000|2023-01-05 15:55:00|6212.5|6210.7|6218.5|6216.7|6220.6|6218.8|6212.3|6210.5|482
1672934400000|2023-01-05 16:00:00|6218.4|6216.6|6223.2|6221.4|6225.9|6224.1|6217.9|6216.1|533
1672934700000|2023-01-05 16:05:00|6223.3|6221.5|6222.8|6221|6226.1|6224.2|6222.7|6220.9|408
1672935000000|2023-01-05 16:10:00|6222.9|6221.1|6231|6229.2|6231.9|6230.1|6222.8|6221|454
1672935300000|2023-01-05 16:15:00|6231.2|6229.4|6228.3|6226.5|6232.9|6231.1|6227.5|6225.7|419
1672935600000|2023-01-05 16:20:00|6228.2|6226.4|6222.6|6220.8|6229.5|6227.7|6222.5|6220.7|368
1672935900000|2023-01-05 16:25:00|6222.7|6220.9|6228.7|6226.9|6229.4|6226.9|6221.4|6219.6|400
1672936200000|2023-01-05 16:30:00|6229.5|6226.5|6224.5|6222.7|6232.1|6230.3|6224.4|6222.6|493
1672936500000|2023-01-05 16:35:00|6224.6|6222.8|6225.7|6223.9|6227.8|6226|6224.6|6222.7|500
1672936800000|2023-01-05 16:40:00|6225.6|6223.8|6226.1|6224.3|6229.2|6227|6224.3|6222.5|450
1672937100000|2023-01-05 16:45:00|6226|6224.2|6222.2|6219.2|6226.5|6224.2|6220.1|6217.8|454
1672937400000|2023-01-05 16:50:00|6221.6|6219.8|6224.4|6222.6|6226.1|6224.1|6221.6|6219.1|358
1672937700000|2023-01-05 16:55:00|6224.5|6222.7|6223.9|6222.1|6225.1|6223.3|6221.6|6219.7|378
1672938000000|2023-01-05 17:00:00|6224|6222.2|6222.7|6220.9|6225.8|6224|6222.1|6219.7|394
1672938300000|2023-01-05 17:05:00|6222.6|6220.8|6227.9|6226.1|6230.3|6228.4|6222.5|6220.7|377
1672938600000|2023-01-05 17:10:00|6227.8|6226|6225.3|6223.5|6229.2|6226.8|6224.6|6222.8|336
1672938900000|2023-01-05 17:15:00|6225.4|6223.6|6224.1|6222.3|6229.4|6227.2|6223.9|6222.1|329
1672939200000|2023-01-05 17:20:00|6224.2|6222.4|6229|6227.2|6229.3|6227.5|6221.9|6220.1|415
1672939500000|2023-01-05 17:25:00|6229.1|6227.3|6227|6225.2|6229.4|6227.6|6226|6223.6|402
1672939800000|2023-01-05 17:30:00|6227.1|6225.3|6224|6222.2|6229.1|6227.1|6224|6222.2|344
1672940100000|2023-01-05 17:35:00|6224.1|6222.3|6221.4|6219.6|6226.6|6224.4|6221.3|6219.5|368
1672940400000|2023-01-05 17:40:00|6221.5|6219.7|6224.2|6222.4|6224.9|6222.7|6221.1|6219.3|327
1672940700000|2023-01-05 17:45:00|6224.3|6222.5|6225.3|6223.5|6226.3|6224.1|6223.6|6221.5|351
1672941000000|2023-01-05 17:50:00|6225.4|6223.6|6222.7|6220.9|6226.3|6224.5|6222.6|6220.5|282
1672941300000|2023-01-05 17:55:00|6222.8|6221|6233.5|6229.5|6233.9|6229.9|6222.4|6220.4|216
1672941600000|2023-01-05 18:00:00|6232.9|6228.9|6225.6|6222.6|6240|6236|6222.8|6218.8|420
1672941900000|2023-01-05 18:05:00|6225.5|6222.5|6226.6|6223.6|6226.7|6223.7|6225|6222.4|395
1672942200000|2023-01-05 18:10:00|6226.5|6223.5|6226.2|6223.2|6227.4|6225.4|6225.3|6222.8|284
1672942500000|2023-01-05 18:15:00|6226.1|6223.1|6224.5|6222.7|6226.7|6224.4|6224.4|6222.1|210
1672942800000|2023-01-05 18:20:00|6224.4|6222.6|6237.6|6235.8|6239.1|6236.5|6224.4|6222.6|677
1672943100000|2023-01-05 18:25:00|6238.1|6235.1|6240.8|6239|6243.1|6240.8|6236.7|6233.7|469
1672943400000|2023-01-05 18:30:00|6241|6239.2|6245.2|6243.4|6245.6|6243.8|6240.8|6239|449
1672943700000|2023-01-05 18:35:00|6245|6243.2|6247.1|6245.3|6248.8|6246.6|6244.5|6242.1|395
1672944000000|2023-01-05 18:40:00|6247|6245.2|6250.3|6248.5|6252.1|6249.8|6247|6245.2|310
1672944300000|2023-01-05 18:45:00|6250.4|6248.6|6250.7|6248.9|6251.9|6250.1|6249.8|6247.6|245
1672944600000|2023-01-05 18:50:00|6250.4|6248.6|6252.4|6250.6|6252.6|6250.8|6249.6|6247.8|248
1672944900000|2023-01-05 18:55:00|6252.3|6250.5|6244.7|6242.9|6252.4|6250.6|6244.3|6242|384
1672945200000|2023-01-05 19:00:00|6244.9|6243.1|6243.5|6241.7|6248.9|6247.1|6243.5|6241.6|398
1672945500000|2023-01-05 19:05:00|6243.6|6241.8|6239.7|6237.9|6243.9|6241.9|6239.7|6237.5|281
1672945800000|2023-01-05 19:10:00|6239.6|6237.8|6237.8|6236|6241.3|6239.5|6237.6|6235.8|229
1672946100000|2023-01-05 19:15:00|6237.7|6235.9|6243.4|6241.6|6244|6241.7|6237.7|6235.8|264
1672946400000|2023-01-05 19:20:00|6243.5|6241.7|6243.3|6241.5|6245.2|6243.4|6243.2|6240.9|260
1672946700000|2023-01-05 19:25:00|6243.2|6241.4|6239.8|6238|6244|6242.1|6238.6|6236.6|221
1672947000000|2023-01-05 19:30:00|6239.7|6237.9|6235.6|6233.8|6240.9|6239.1|6234.4|6232.4|313
1672947300000|2023-01-05 19:35:00|6235.8|6234|6239.4|6237.6|6240.6|6238.4|6234.6|6232.8|237
1672947600000|2023-01-05 19:40:00|6239.5|6237.7|6240.3|6238.5|6241.1|6239.1|6238.6|6236.8|197
1672947900000|2023-01-05 19:45:00|6240.4|6238.6|6240.8|6239|6242.7|6240.5|6240.3|6238.3|202
1672948200000|2023-01-05 19:50:00|6240.9|6239.1|6244.1|6242.3|6245.5|6243.7|6240.7|6238.9|284
1672948500000|2023-01-05 19:55:00|6244|6242.2|6238|6236.2|6244.3|6242.2|6237.5|6235.7|330
1672948800000|2023-01-05 20:00:00|6238.1|6236.3|6236.6|6234.8|6239.6|6237.8|6235.1|6232.8|337
1672949100000|2023-01-05 20:05:00|6236.7|6234.9|6233.5|6231.7|6237|6235.2|6232.1|6230|268
1672949400000|2023-01-05 20:10:00|6233.6|6231.8|6233.7|6231.9|6234.6|6232.2|6231.9|6229.5|276
1672949700000|2023-01-05 20:15:00|6233.8|6232|6231.8|6230|6234.7|6232.5|6231.6|6229.5|272
1672950000000|2023-01-05 20:20:00|6231.7|6229.9|6234.2|6232.4|6236.4|6234|6231.7|6229.6|290
1672950300000|2023-01-05 20:25:00|6234.1|6232.3|6230.7|6228.9|6234.2|6232.4|6229.4|6227.3|204
1672950600000|2023-01-05 20:30:00|6230.8|6229|6230.7|6228.9|6231.7|6229.9|6229.1|6227.3|188
1672950900000|2023-01-05 20:35:00|6230.8|6229|6229.9|6228.1|6231.7|6229.7|6227.8|6225.8|232
1672951200000|2023-01-05 20:40:00|6230.2|6228.4|6229.6|6227.8|6231|6228.5|6228.3|6226.3|200
1672951500000|2023-01-05 20:45:00|6229.7|6227.9|6230.8|6229|6231.4|6229.3|6228.4|6226.5|210
1672951800000|2023-01-05 20:50:00|6230.4|6228.6|6231.1|6229.3|6232.1|6230.3|6229.7|6227.9|230
1672952100000|2023-01-05 20:55:00|6231.2|6229.4|6230.1|6228.3|6232.3|6230.5|6229.7|6227.4|213
1672952400000|2023-01-05 21:00:00|6230.2|6228.4|6229.2|6226.2|6231|6229.2|6228.3|6225.5|212
1672952700000|2023-01-05 21:05:00|6229.1|6226.1|6228.6|6225.6|6229.1|6226.1|6225.4|6223|137
1672953000000|2023-01-05 21:10:00|6228.5|6225.5|6227.4|6224.4|6228.6|6225.6|6226.8|6224.3|118
1672953300000|2023-01-05 21:15:00|6227.5|6224.5|6228.1|6225.1|6228.2|6225.6|6226.6|6224|143
1672953600000|2023-01-05 21:20:00|6228|6225|6225|6222|6228|6225.1|6224|6221.6|74
1672953900000|2023-01-05 21:25:00|6225.1|6222.1|6225.1|6223.3|6226.5|6223.8|6224.5|6222|72
1672954200000|2023-01-05 21:30:00|6225|6223.2|6225.7|6222.7|6226.1|6223.3|6224.6|6222.4|71
1672954500000|2023-01-05 21:35:00|6225.6|6222.6|6226.6|6223.6|6226.7|6223.7|6225|6222.6|162
1672954800000|2023-01-05 21:40:00|6226.7|6223.7|6227.1|6224.1|6227.8|6225.2|6226.6|6223.6|165
1672955100000|2023-01-05 21:45:00|6227.2|6224.2|6227.6|6224.6|6227.7|6224.7|6226.7|6223.7|68
1672955400000|2023-01-05 21:50:00|6227.5|6224.5|6227.9|6224.9|6227.9|6224.9|6227.4|6224.4|35
1672955700000|2023-01-05 21:55:00|6227.8|6224.8|6230|6227|6235.4|6231.4|6227.4|6224.4|157
1672956000000|2023-01-05 22:00:00|6223.7|6219.7|6223.8|6219.8|6235.3|6231.3|6223.7|6219.7|41
1672956300000|2023-01-05 22:05:00|6225.5|6221.5|6229.7|6225.7|6229.9|6225.9|6223.8|6219.8|38
1672956600000|2023-01-05 22:10:00|6229.5|6225.5|6229.1|6225.1|6229.7|6225.7|6225.3|6221.3|49
1672956900000|2023-01-05 22:15:00|6229.2|6225.2|6226.7|6222.7|6232.6|6228.6|6225.6|6221.6|108
1672957200000|2023-01-05 22:20:00|6226.6|6222.6|6227.5|6223.5|6236.2|6232.2|6226.6|6222.6|106
1672957500000|2023-01-05 22:25:00|6230.5|6226.5|6230.7|6226.7|6233.1|6229.1|6226.5|6222.5|48
1672957800000|2023-01-05 22:30:00|6230.9|6226.9|6231|6227|6231.6|6227.6|6230.3|6226.3|59
1672958100000|2023-01-05 22:35:00|6231.1|6227.1|6231.5|6227.5|6233.2|6229.2|6230.2|6226.2|67
1672958400000|2023-01-05 22:40:00|6231.1|6227.1|6232.5|6228.5|6234.5|6230.5|6229.9|6225.9|65
1672958700000|2023-01-05 22:45:00|6231.6|6227.6|6231.4|6227.4|6232.9|6228.9|6230.2|6226.2|70
1672959000000|2023-01-05 22:50:00|6231.1|6227.1|6230.5|6226.5|6231.6|6227.6|6230.1|6226.1|49
1672959300000|2023-01-05 22:55:00|6230|6226|6228.3|6224.3|6230.7|6226.7|6227.6|6223.6|81
1672959600000|2023-01-05 23:00:00|6228.2|6224.2|6228.3|6224.3|6228.8|6224.8|6224.1|6220.1|213
1672959900000|2023-01-05 23:05:00|6228.4|6224.4|6227.1|6223.1|6228.5|6224.7|6226.2|6222.2|152
1672960200000|2023-01-05 23:10:00|6227|6223|6226.4|6222.4|6227.9|6223.9|6224.4|6220.4|252
1672960500000|2023-01-05 23:15:00|6226.3|6222.3|6229.8|6226.3|6230.1|6227.1|6225.2|6221.2|643
1672960800000|2023-01-05 23:20:00|6229.7|6226.5|6233.8|6229.8|6234.3|6230.3|6229|6225|816
1672961100000|2023-01-05 23:25:00|6233.7|6229.7|6232.5|6229.5|6233.9|6230|6230.9|6227.9|641
1672961400000|2023-01-05 23:30:00|6232.6|6229.6|6232.7|6229.7|6234.1|6230.1|6231.8|6228.8|671
1672961700000|2023-01-05 23:35:00|6232.8|6229.8|6232.3|6229.3|6235|6231|6232.2|6229.1|731
1672962000000|2023-01-05 23:40:00|6233.5|6229.5|6232.1|6228.1|6233.6|6229.6|6230|6226.6|710
1672962300000|2023-01-05 23:45:00|6231.8|6227.8|6232.8|6229|6234.2|6230.4|6230.8|6227.1|842
1672962600000|2023-01-05 23:50:00|6232.9|6229.1|6231.5|6228.5|6233.3|6229.4|6231.2|6227.9|727
1672962900000|2023-01-05 23:55:00|6231.7|6228.7|6228.1|6224.6|6232.9|6229|6227.7|6224.2|847
1672963200000|2023-01-06 00:00:00|6228.3|6224.5|6229.1|6226.1|6230.8|6227.5|6227.5|6224.4|727
1672963500000|2023-01-06 00:05:00|6229.2|6226.2|6229.7|6226.7|6230.1|6226.9|6227.8|6224.7|355
1672963800000|2023-01-06 00:10:00|6229.6|6226.2|6225.1|6222.1|6230.1|6227.1|6224.9|6221.9|453
1672964100000|2023-01-06 00:15:00|6225.2|6222.2|6229.1|6226.1|6229.4|6226.4|6224.1|6221.1|353
1672964400000|2023-01-06 00:20:00|6229.2|6226.2|6230.3|6227.3|6231.3|6228.3|6229.1|6226.1|376
1672964700000|2023-01-06 00:25:00|6230.4|6227.4|6235.7|6232.7|6236.1|6233.4|6230.2|6227.2|317
1672965000000|2023-01-06 00:30:00|6235.8|6232.8|6235.4|6232.4|6236.7|6233.7|6234.5|6231.5|294
1672965300000|2023-01-06 00:35:00|6235.5|6232.5|6238.2|6235.2|6238.4|6235.4|6235.1|6232.1|281
1672965600000|2023-01-06 00:40:00|6238.1|6235.1|6240.1|6238.3|6241.1|6238.8|6236.9|6234.3|232
1672965900000|2023-01-06 00:45:00|6240|6238.2|6241|6238|6242.4|6240.2|6239.4|6237.1|187
1672966200000|2023-01-06 00:50:00|6240.9|6237.9|6237.1|6234.1|6241|6238.6|6237.1|6234.1|264
1672966500000|2023-01-06 00:55:00|6237.7|6235.3|6242.8|6239.8|6243.1|6240.3|6237.2|6234.7|291
1672966800000|2023-01-06 01:00:00|6242.9|6239.9|6245.1|6243.3|6246.2|6243.7|6241|6238.8|279
1672967100000|2023-01-06 01:05:00|6245|6243.2|6239.9|6238.1|6245.1|6243.2|6239.3|6237|260
1672967400000|2023-01-06 01:10:00|6240.1|6238.3|6238.6|6236.8|6242.7|6240|6238.4|6235.9|332
1672967700000|2023-01-06 01:15:00|6238.7|6236.9|6236.7|6234.9|6239.2|6236.9|6235.3|6233|378
1672968000000|2023-01-06 01:20:00|6236.6|6234.8|6238.9|6237.1|6239|6237.2|6236.3|6233.9|306
1672968300000|2023-01-06 01:25:00|6239.2|6237.4|6237.9|6236.1|6239.7|6237.4|6237.4|6235.2|353
1672968600000|2023-01-06 01:30:00|6238.2|6236.4|6235.7|6232.7|6239.3|6236.9|6233.5|6231.3|428
1672968900000|2023-01-06 01:35:00|6235.6|6232.6|6232|6230.2|6237.2|6235.3|6231.5|6229|358
1672969200000|2023-01-06 01:40:00|6232.4|6229.4|6232.7|6229.7|6234.5|6232.3|6231.7|6229.2|394
1672969500000|2023-01-06 01:45:00|6231.9|6230.1|6233.3|6230.3|6234.6|6232.3|6231.6|6229.3|450
1672969800000|2023-01-06 01:50:00|6233.4|6230.4|6231.2|6228.2|6235.7|6233.3|6230.5|6228.2|389
1672970100000|2023-01-06 01:55:00|6230.6|6228.8|6232.9|6229.9|6233.6|6231.2|6230.6|6228.3|374
1672970400000|2023-01-06 02:00:00|6232.3|6230.5|6238.5|6236.7|6239.6|6237.2|6232.3|6229.8|390
1672970700000|2023-01-06 02:05:00|6238.4|6236.6|6238|6235|6240.6|6238.7|6236.9|6234.5|422
1672971000000|2023-01-06 02:10:00|6238.1|6235.1|6241.8|6238.8|6242.2|6239.6|6236.2|6233.4|381
1672971300000|2023-01-06 02:15:00|6241.7|6238.7|6242.6|6240.8|6243.7|6241|6240.3|6237.9|335
1672971600000|2023-01-06 02:20:00|6243.2|6240.2|6243.7|6240.7|6244|6241.9|6241.7|6239|197
1672971900000|2023-01-06 02:25:00|6243.6|6240.6|6239.4|6237.6|6244.5|6242.2|6239.1|6236.7|285
1672972200000|2023-01-06 02:30:00|6239|6237.2|6236.2|6234.4|6239.7|6237.5|6236.1|6234.2|268
1672972500000|2023-01-06 02:35:00|6236.1|6234.3|6238.1|6235.1|6238.7|6236.3|6236.1|6233.9|322
1672972800000|2023-01-06 02:40:00|6238|6235|6235.3|6233.5|6238.1|6235.8|6233.6|6231.3|271
1672973100000|2023-01-06 02:45:00|6235.5|6233.7|6234.7|6232.9|6236.8|6234.5|6234.2|6232.1|348
1672973400000|2023-01-06 02:50:00|6234.8|6233|6234|6232.2|6235.1|6233|6233.3|6231.4|304
1672973700000|2023-01-06 02:55:00|6234.1|6232.3|6235.2|6233.4|6236.8|6234.8|6233.7|6231.3|311
1672974000000|2023-01-06 03:00:00|6235.3|6233.5|6247.7|6245.9|6247.8|6246|6233.2|6231.4|520
1672974300000|2023-01-06 03:05:00|6247.8|6246|6248.4|6246.6|6249.4|6247.1|6243.9|6241.7|394
1672974600000|2023-01-06 03:10:00|6248.3|6246.5|6253.1|6251.3|6253.1|6251.3|6247.6|6245.5|354
1672974900000|2023-01-06 03:15:00|6253.2|6251.4|6254|6252.2|6255.2|6253.4|6252.2|6250.4|329
1672975200000|2023-01-06 03:20:00|6254.1|6252.3|6249.6|6247.8|6255|6252.7|6247.8|6245.9|372
1672975500000|2023-01-06 03:25:00|6249.8|6248|6250.7|6247.7|6251.1|6248.8|6248.5|6245.5|266
1672975800000|2023-01-06 03:30:00|6250.8|6247.8|6250.7|6248.9|6253.9|6251.6|6249.4|6246.9|407
1672976100000|2023-01-06 03:35:00|6250.6|6248.8|6250|6248.2|6254|6251.7|6249.6|6247.7|369
1672976400000|2023-01-06 03:40:00|6250.1|6248.3|6250.2|6248.4|6250.8|6249|6248.7|6246.9|256
1672976700000|2023-01-06 03:45:00|6250.3|6248.5|6249.6|6247.8|6252.1|6249.6|6249.4|6247.6|239
1672977000000|2023-01-06 03:50:00|6249.7|6247.9|6252|6249|6253.5|6251.5|6249.6|6247.8|197
1672977300000|2023-01-06 03:55:00|6252.1|6249.1|6250.3|6248.5|6253|6250.6|6250.1|6247.9|256
1672977600000|2023-01-06 04:00:00|6250.4|6248.6|6248.4|6245.4|6251.2|6249|6246.9|6244.4|240
1672977900000|2023-01-06 04:05:00|6248.5|6245.5|6247.8|6246|6249.4|6247|6247.2|6244.9|149
1672978200000|2023-01-06 04:10:00|6247.7|6245.9|6249.9|6248.1|6251.7|6249.4|6247.7|6245.9|248
1672978500000|2023-01-06 04:15:00|6250.1|6248.3|6247.1|6244.1|6251.9|6249.5|6246.1|6243.8|296
1672978800000|2023-01-06 04:20:00|6247|6244|6249.7|6247.9|6250.4|6248.1|6246.4|6244|246
1672979100000|2023-01-06 04:25:00|6250.3|6247.3|6250.6|6247.6|6251.4|6249|6249.5|6247|249
1672979400000|2023-01-06 04:30:00|6249.8|6248|6249.5|6247.7|6250.7|6248.4|6246.9|6244.9|263
1672979700000|2023-01-06 04:35:00|6249.6|6247.8|6247.7|6245.9|6251.6|6249.2|6247.6|6245.8|359
1672980000000|2023-01-06 04:40:00|6247.5|6245.7|6251|6249.2|6252|6250.1|6247.3|6245.5|251
1672980300000|2023-01-06 04:45:00|6251.1|6249.3|6247.9|6246.1|6252.1|6249.7|6247.1|6245.3|234
1672980600000|2023-01-06 04:50:00|6248.4|6246.6|6245.7|6243.9|6249|6247.1|6244.8|6243|198
1672980900000|2023-01-06 04:55:00|6245.6|6243.8|6245.8|6244|6249.4|6247.5|6245.6|6243.4|173
1672981200000|2023-01-06 05:00:00|6246.1|6244.3|6243.2|6240.2|6247.5|6244.9|6242.5|6240|313
1672981500000|2023-01-06 05:05:00|6243.1|6240.1|6241.3|6239.5|6244.2|6241.7|6241.2|6238.9|357
1672981800000|2023-01-06 05:10:00|6241.4|6239.6|6237.7|6235.9|6241.8|6239.6|6237.5|6235.2|309
1672982100000|2023-01-06 05:15:00|6237.6|6235.8|6235.2|6233.4|6240.9|6238.8|6235.1|6232.7|334
1672982400000|2023-01-06 05:20:00|6235.3|6233.5|6236.3|6234.5|6237.4|6235.1|6235.2|6232.8|303
1672982700000|2023-01-06 05:25:00|6236.9|6233.9|6236|6233|6238.5|6236.1|6234.1|6232.3|283
1672983000000|2023-01-06 05:30:00|6235.8|6234|6234.3|6232.5|6236.7|6234.9|6232.7|6230.4|323
1672983300000|2023-01-06 05:35:00|6234.2|6232.4|6233.9|6232.1|6235.7|6233.3|6233.5|6231|252
1672983600000|2023-01-06 05:40:00|6234.6|6231.6|6235.7|6232.7|6236.5|6234.1|6232.8|6230.5|208
1672983900000|2023-01-06 05:45:00|6235.8|6232.8|6228.9|6225.9|6236.1|6233.6|6227.3|6224.3|643
1672984200000|2023-01-06 05:50:00|6229|6226|6230.3|6227.3|6231.4|6228.4|6228.1|6225.1|501
1672984500000|2023-01-06 05:55:00|6230.1|6227.1|6229.8|6228|6230.9|6228.6|6227|6224.6|398
1672984800000|2023-01-06 06:00:00|6229.9|6228.1|6233.9|6232.1|6234.7|6232.9|6229.5|6227|353
1672985100000|2023-01-06 06:05:00|6234.1|6232.3|6236.4|6234.6|6237.1|6235|6234.1|6231.8|430
1672985400000|2023-01-06 06:10:00|6236.5|6234.7|6237.9|6236.1|6238.1|6236.3|6235.9|6234|376
1672985700000|2023-01-06 06:15:00|6238.6|6235.6|6236.4|6234.6|6238.6|6236.4|6236|6233.3|377
1672986000000|2023-01-06 06:20:00|6236.3|6234.5|6235.5|6232.5|6237.7|6235.4|6234.7|6232|280
1672986300000|2023-01-06 06:25:00|6235.6|6232.6|6236.4|6233.4|6237.7|6235.3|6235|6232.1|367
1672986600000|2023-01-06 06:30:00|6236.5|6233.5|6234.3|6232.5|6237.5|6234.5|6233.5|6231.4|281
1672986900000|2023-01-06 06:35:00|6234.2|6232.4|6234.2|6231.2|6235.7|6233.6|6233.7|6231.2|254
1672987200000|2023-01-06 06:40:00|6233.7|6231.9|6233.4|6231.6|6234.9|6232.6|6232.6|6230.2|303
1672987500000|2023-01-06 06:45:00|6233.5|6231.7|6231.6|6229.8|6234|6232.1|6230.3|6228.5|271
1672987800000|2023-01-06 06:50:00|6231.5|6229.7|6228.6|6226.8|6232.9|6231.1|6228.6|6226.2|284
1672988100000|2023-01-06 06:55:00|6228.8|6227|6227.3|6224.3|6229.3|6227.2|6226.5|6224.3|228
1672988400000|2023-01-06 07:00:00|6226.5|6224.7|6233.7|6231.9|6234.3|6232.5|6225.5|6223.3|511
1672988700000|2023-01-06 07:05:00|6233.6|6231.8|6227.8|6226|6234|6232.2|6227.8|6225.5|414
1672989000000|2023-01-06 07:10:00|6227.9|6226.1|6227.9|6226.1|6231.9|6229.6|6226.8|6224.5|352
1672989300000|2023-01-06 07:15:00|6228.4|6225.4|6220.6|6218.8|6228.4|6226.3|6220.6|6218.7|353
1672989600000|2023-01-06 07:20:00|6220.7|6218.9|6216.2|6214.4|6221.2|6219.4|6215.5|6213.4|463
1672989900000|2023-01-06 07:25:00|6216.4|6214.6|6219.2|6217.4|6220.1|6218.3|6216.4|6214.6|375
1672990200000|2023-01-06 07:30:00|6219.3|6217.5|6224.2|6222.4|6224.9|6222.9|6219|6216.9|438
1672990500000|2023-01-06 07:35:00|6224.1|6222.3|6215.6|6213.8|6224.6|6222.8|6215.5|6213.7|424
1672990800000|2023-01-06 07:40:00|6215.3|6213.5|6217.1|6215.3|6218.5|6216.6|6207.9|6206.1|428
1672991100000|2023-01-06 07:45:00|6217.7|6214.7|6220.4|6218.6|6223.3|6220.9|6217.1|6214.7|469
1672991400000|2023-01-06 07:50:00|6220.5|6218.7|6221.5|6219.7|6223.6|6221.8|6218.1|6215.9|438
1672991700000|2023-01-06 07:55:00|6221.6|6219.8|6218.3|6216.5|6222.8|6220.5|6217.3|6215.3|449
1672992000000|2023-01-06 08:00:00|6219|6216|6224.9|6221.9|6226.5|6224.5|6215.6|6213.6|589
1672992300000|2023-01-06 08:05:00|6224.4|6221.4|6226|6224.2|6230.2|6228|6223.1|6220.5|489
1672992600000|2023-01-06 08:10:00|6226.1|6224.3|6223.9|6220.9|6227.6|6225.6|6221.7|6219.8|470
1672992900000|2023-01-06 08:15:00|6223.2|6221.4|6228.1|6226.3|6231.4|6229.6|6222.5|6220.7|476
1672993200000|2023-01-06 08:20:00|6228.9|6225.9|6224.4|6222.6|6229|6226.7|6223.2|6221.4|481
1672993500000|2023-01-06 08:25:00|6225|6222|6221.4|6219.6|6226.7|6224.8|6221.4|6219.4|446
1672993800000|2023-01-06 08:30:00|6221.1|6219.3|6217.2|6215.4|6221.9|6219.9|6215|6212.6|403
1672994100000|2023-01-06 08:35:00|6217.5|6215.7|6223.9|6220.9|6224.1|6222.3|6217.5|6215.6|483
1672994400000|2023-01-06 08:40:00|6223.4|6221.6|6223.9|6222.1|6225|6222.8|6221|6219.1|439
1672994700000|2023-01-06 08:45:00|6223.8|6222|6222|6220.2|6226|6223.8|6221.8|6219.9|367
1672995000000|2023-01-06 08:50:00|6221.9|6220.1|6220.7|6218.9|6223.2|6221.2|6219.5|6217.7|357
1672995300000|2023-01-06 08:55:00|6220.8|6219|6220.8|6219|6222.4|6220.3|6219.4|6217.2|341
1672995600000|2023-01-06 09:00:00|6220.7|6218.9|6216.8|6215|6221.2|6219.4|6216|6214.2|455
1672995900000|2023-01-06 09:05:00|6216.7|6214.9|6218.7|6216.9|6220.8|6218.7|6216.2|6214|355
1672996200000|2023-01-06 09:10:00|6218.6|6216.8|6219.9|6218.1|6221.8|6220|6215.6|6213.8|336
1672996500000|2023-01-06 09:15:00|6219.8|6218|6217.1|6215.3|6220.6|6218.8|6216.5|6214.6|352
1672996800000|2023-01-06 09:20:00|6217.2|6215.4|6213.8|6212|6217.2|6215.4|6206.7|6204.2|419
1672997100000|2023-01-06 09:25:00|6213.7|6211.9|6219.5|6217.7|6221.1|6219.3|6213.5|6211.7|288
1672997400000|2023-01-06 09:30:00|6219.4|6217.6|6220.4|6218.6|6221.7|6219.9|6216|6214.1|400
1672997700000|2023-01-06 09:35:00|6220.1|6218.3|6216|6214.2|6221.4|6219|6215.8|6213.6|338
1672998000000|2023-01-06 09:40:00|6216.1|6214.3|6207.3|6205.5|6217|6214.9|6207.2|6205|389
1672998300000|2023-01-06 09:45:00|6207.2|6205.4|6206.8|6205|6209|6207.2|6206.2|6203.9|237
1672998600000|2023-01-06 09:50:00|6206.9|6205.1|6210.5|6208.7|6210.7|6208.9|6206.3|6204.5|331
1672998900000|2023-01-06 09:55:00|6210.3|6208.5|6213.2|6210.2|6214|6211.6|6209.7|6207.9|330
1672999200000|2023-01-06 10:00:00|6213.3|6210.3|6214.2|6212.4|6215.8|6213.6|6210.2|6207.7|464
1672999500000|2023-01-06 10:05:00|6214.3|6212.5|6214.4|6212.6|6217.6|6215.6|6212.4|6210.5|378
1672999800000|2023-01-06 10:10:00|6214.5|6212.7|6217.6|6215.8|6218.6|6216.2|6214.2|6211.9|324
1673000100000|2023-01-06 10:15:00|6218|6215|6216.1|6214.3|6218.7|6216.9|6215.3|6212.8|368
1673000400000|2023-01-06 10:20:00|6216.2|6214.4|6211.9|6210.1|6217.4|6215.6|6209.6|6207.8|349
1673000700000|2023-01-06 10:25:00|6212|6210.2|6209.2|6207.4|6214|6211.7|6208.1|6205.7|354
1673001000000|2023-01-06 10:30:00|6209.3|6207.5|6211.9|6210.1|6214.1|6212|6209.3|6207.2|406
1673001300000|2023-01-06 10:35:00|6211.8|6210|6214.2|6211.2|6214.5|6212.5|6209.9|6207.8|364
1673001600000|2023-01-06 10:40:00|6214.1|6211.1|6215.1|6213.3|6217.4|6215.6|6211.9|6209.8|352
1673001900000|2023-01-06 10:45:00|6215|6213.2|6212.8|6211|6215.4|6213.6|6210.5|6208.2|395
1673002200000|2023-01-06 10:50:00|6212.9|6211.1|6212.3|6210.5|6215.6|6213.4|6211.6|6209.3|406
1673002500000|2023-01-06 10:55:00|6212.2|6210.4|6209.6|6207.8|6212.2|6210.4|6208.8|6207|394
1673002800000|2023-01-06 11:00:00|6209.8|6208|6211.6|6209.8|6213.2|6211.1|6208.2|6206|442
1673003100000|2023-01-06 11:05:00|6211.7|6209.9|6208.7|6206.9|6213.1|6211.3|6207.6|6205.5|343
1673003400000|2023-01-06 11:10:00|6208.8|6207|6207.8|6206|6211.8|6209.4|6207.6|6205.8|354
1673003700000|2023-01-06 11:15:00|6207.9|6206.1|6208.2|6206.4|6210.8|6209|6205.9|6204.1|311
1673004000000|2023-01-06 11:20:00|6208.3|6206.5|6211.2|6209.4|6212|6210|6207.7|6205.9|325
1673004300000|2023-01-06 11:25:00|6211.1|6209.3|6209.4|6207.6|6212|6210.2|6208.5|6206.7|233
1673004600000|2023-01-06 11:30:00|6209.3|6207.5|6207.5|6205.7|6210.6|6208.8|6206.4|6204.6|283
1673004900000|2023-01-06 11:35:00|6207.6|6205.8|6202.1|6200.3|6208.2|6206|6200.9|6199.1|259
1673005200000|2023-01-06 11:40:00|6202.7|6200.9|6201.8|6200|6203|6201.2|6200.4|6198.6|354
1673005500000|2023-01-06 11:45:00|6201.7|6199.9|6197|6195.2|6203.6|6201.8|6195.1|6193.1|398
1673005800000|2023-01-06 11:50:00|6197.2|6195.4|6197.2|6195.4|6199.1|6197.3|6194.3|6192.2|313
1673006100000|2023-01-06 11:55:00|6197.1|6195.3|6198.2|6195.2|6201.4|6199|6197|6195|358
1673006400000|2023-01-06 12:00:00|6197.7|6195.9|6196.2|6194.4|6200|6198.2|6195|6192.6|385
1673006700000|2023-01-06 12:05:00|6196.3|6194.5|6195.1|6193.3|6198.1|6196.3|6193.2|6191.3|395
1673007000000|2023-01-06 12:10:00|6195.7|6192.7|6194.5|6192.7|6196.3|6194.1|6192.4|6190.5|361
1673007300000|2023-01-06 12:15:00|6194.6|6192.8|6198.6|6196.8|6200.1|6198.3|6194.6|6192.8|341
1673007600000|2023-01-06 12:20:00|6199.3|6196.3|6201|6199.2|6201.8|6200|6198.8|6196.3|330
1673007900000|2023-01-06 12:25:00|6200.9|6199.1|6199.5|6197.7|6202.8|6200.7|6197.8|6195.6|324
1673008200000|2023-01-06 12:30:00|6199.6|6197.8|6201.8|6198.8|6202.8|6201|6199.4|6197.6|331
1673008500000|2023-01-06 12:35:00|6201.6|6199.8|6203.1|6201.3|6203.2|6201.4|6200.4|6198.4|412
1673008800000|2023-01-06 12:40:00|6202.9|6201.1|6203.5|6201.7|6204.8|6203|6202.1|6200.3|374
1673009100000|2023-01-06 12:45:00|6203.4|6201.6|6205.1|6203.3|6206.6|6204.5|6201.7|6199.9|391
1673009400000|2023-01-06 12:50:00|6205|6203.2|6207.7|6205.9|6208.2|6206.4|6204.5|6202.7|355
1673009700000|2023-01-06 12:55:00|6207.6|6205.8|6205.8|6204|6208.2|6206.1|6204.9|6203|366
1673010000000|2023-01-06 13:00:00|6206.1|6204.3|6204.1|6202.3|6206.3|6204.5|6202.4|6200.6|457
1673010300000|2023-01-06 13:05:00|6204|6202.2|6208.2|6206.4|6208.3|6206.5|6199.4|6197.6|375
1673010600000|2023-01-06 13:10:00|6208.1|6206.3|6217.7|6215.9|6217.9|6216.1|6208.1|6206.3|416
1673010900000|2023-01-06 13:15:00|6217.5|6215.7|6209.6|6207.8|6218.5|6216.3|6209.6|6207.8|405
1673011200000|2023-01-06 13:20:00|6209.5|6207.7|6210.4|6208.6|6213.5|6211.7|6208.1|6205.9|416
1673011500000|2023-01-06 13:25:00|6210.2|6208.4|6211|6207|6217.7|6213.9|6204.9|6200.9|565
1673011800000|2023-01-06 13:30:00|6212.5|6208.5|6230.2|6227.2|6243.3|6239.3|6210.4|6206.4|962
1673012100000|2023-01-06 13:35:00|6231.8|6228.8|6219.6|6216.6|6237.8|6234.8|6218.4|6216|947
1673012400000|2023-01-06 13:40:00|6218.9|6217.1|6244.2|6242.4|6250.2|6247.9|6218.9|6216.8|968
1673012700000|2023-01-06 13:45:00|6244.7|6242.9|6245.9|6244.1|6255.9|6253.5|6244.7|6242.4|914
1673013000000|2023-01-06 13:50:00|6245.6|6243.8|6252.1|6250.3|6263.5|6261.3|6245.6|6243.8|884
1673013300000|2023-01-06 13:55:00|6252.7|6250.9|6260.1|6258.3|6263.2|6261.4|6251.5|6249.5|805
1673013600000|2023-01-06 14:00:00|6260|6258.2|6259.5|6257.7|6261.9|6259.6|6251.9|6250.1|705
1673013900000|2023-01-06 14:05:00|6259.7|6257.9|6246.9|6245.1|6261.1|6259.3|6246.8|6245|676
1673014200000|2023-01-06 14:10:00|6247.1|6245.3|6250.8|6249|6253.8|6252|6245.3|6243.2|685
1673014500000|2023-01-06 14:15:00|6250.9|6249.1|6248.1|6246.3|6254|6251.8|6246.8|6244.6|623
1673014800000|2023-01-06 14:20:00|6248|6246.2|6250.3|6248.5|6250.6|6248.6|6242.3|6240.1|602
1673015100000|2023-01-06 14:25:00|6250.5|6248.7|6247.8|6246|6256.3|6254.5|6247.7|6245.8|673
1673015400000|2023-01-06 14:30:00|6247.7|6245.9|6259.7|6257.9|6260.5|6258.4|6244.6|6242.8|769
1673015700000|2023-01-06 14:35:00|6260.1|6258.3|6246|6244.2|6262.2|6259.4|6244.8|6243|760
1673016000000|2023-01-06 14:40:00|6245.9|6244.1|6236.1|6234.3|6247.5|6245.2|6233.3|6231.5|665
1673016300000|2023-01-06 14:45:00|6235.7|6233.9|6235.5|6233.7|6239.5|6237.1|6230.7|6228.9|696
1673016600000|2023-01-06 14:50:00|6235.6|6233.8|6240.7|6238.9|6246.3|6244.2|6234.2|6232.4|703
1673016900000|2023-01-06 14:55:00|6240.8|6239|6234.1|6230.5|6247.1|6245.3|6229.2|6227|551
1673017200000|2023-01-06 15:00:00|6236.5|6232.8|6261.6|6258.6|6264|6261|6236.5|6232.8|948
1673017500000|2023-01-06 15:05:00|6261.3|6258.3|6269.8|6266.8|6275.1|6272.1|6260.6|6257.6|918
1673017800000|2023-01-06 15:10:00|6270|6267|6270.5|6267.5|6280.4|6277.6|6269|6266|837
1673018100000|2023-01-06 15:15:00|6270.7|6267.7|6289.5|6286.5|6290|6287.6|6270.7|6267.7|795
1673018400000|2023-01-06 15:20:00|6289.6|6286.6|6292.7|6289.7|6293.5|6291.1|6287.3|6284.4|732
1673018700000|2023-01-06 15:25:00|6292.4|6290.6|6284.1|6281.1|6293.1|6290.6|6282.5|6279.9|674
1673019000000|2023-01-06 15:30:00|6284.4|6281.4|6293.6|6291.8|6294.5|6292.3|6282.2|6280.2|725
1673019300000|2023-01-06 15:35:00|6293.7|6291.9|6300.5|6297.5|6300.6|6298|6291.4|6289|662
1673019600000|2023-01-06 15:40:00|6300.4|6297.4|6298.9|6295.9|6306.1|6303.4|6298.5|6295.5|661
1673019900000|2023-01-06 15:45:00|6298.7|6296.9|6316.6|6313.6|6316.8|6313.9|6298.3|6295.8|650
1673020200000|2023-01-06 15:50:00|6316.7|6313.7|6318.5|6315.5|6322.7|6320.3|6313|6310.2|565
1673020500000|2023-01-06 15:55:00|6318.3|6315.3|6317.9|6314.9|6321.2|6319|6314.6|6312.6|561
1673020800000|2023-01-06 16:00:00|6317.8|6314.8|6314|6311|6318.6|6316.5|6312.1|6309.6|583
1673021100000|2023-01-06 16:05:00|6313.8|6310.8|6319.9|6318.1|6320.7|6318.1|6311.1|6308.6|581
1673021400000|2023-01-06 16:10:00|6319.7|6317.9|6319.9|6318.1|6326.5|6324.2|6319.2|6316.9|633
1673021700000|2023-01-06 16:15:00|6320.8|6317.8|6318.9|6315.9|6322|6319.3|6314.5|6312|590
1673022000000|2023-01-06 16:20:00|6318.7|6315.7|6324.4|6322.6|6325.4|6323|6318.3|6315.5|564
1673022300000|2023-01-06 16:25:00|6324.5|6322.7|6319|6316|6325.1|6322.8|6318.3|6315.8|591
1673022600000|2023-01-06 16:30:00|6319.2|6316.2|6323.8|6322|6325|6323|6318.2|6315.9|477
1673022900000|2023-01-06 16:35:00|6323.7|6321.9|6337.8|6336|6337.8|6336|6323.7|6321.9|537
1673023200000|2023-01-06 16:40:00|6338.1|6336.3|6335.2|6333.4|6340.5|6338.1|6334.3|6331.9|486
1673023500000|2023-01-06 16:45:00|6335.1|6333.3|6334.8|6333|6341.4|6339.2|6334.4|6332.5|561
1673023800000|2023-01-06 16:50:00|6334.7|6332.9|6337.2|6335.4|6339.7|6337.8|6333.5|6331.7|566
1673024100000|2023-01-06 16:55:00|6337.3|6335.5|6333.8|6332|6339.2|6337.1|6333.5|6331.4|432
1673024400000|2023-01-06 17:00:00|6333.5|6331.7|6337.5|6334.5|6337.5|6335.1|6333.2|6331.2|399
1673024700000|2023-01-06 17:05:00|6337.4|6334.4|6331.5|6329.7|6337.8|6335.6|6331.3|6329.5|369
1673025000000|2023-01-06 17:10:00|6331.6|6329.8|6335.2|6333.4|6337.5|6335.3|6331.5|6329.7|429
1673025300000|2023-01-06 17:15:00|6334.8|6333|6332.4|6329.4|6335.4|6333.3|6330.8|6328.6|434
1673025600000|2023-01-06 17:20:00|6331.8|6330|6331.7|6329.9|6337.8|6335.5|6330.7|6327.9|393
1673025900000|2023-01-06 17:25:00|6332.2|6329.2|6335.7|6333.9|6336.3|6334|6331.3|6329.1|404
1673026200000|2023-01-06 17:30:00|6336.3|6333.3|6338.9|6335.9|6341.1|6338.7|6336|6333|360
1673026500000|2023-01-06 17:35:00|6338.5|6335.5|6338.7|6336.9|6341.1|6338.8|6338.1|6335.3|382
1673026800000|2023-01-06 17:40:00|6339.4|6336.4|6338.2|6336.4|6339.9|6337.5|6335.7|6333.3|342
1673027100000|2023-01-06 17:45:00|6338.5|6336.7|6337.3|6334.3|6341.2|6338.6|6336.3|6334|313
1673027400000|2023-01-06 17:50:00|6337.1|6334.1|6335.6|6333.8|6338|6335.2|6333.8|6331.2|324
1673027700000|2023-01-06 17:55:00|6335.7|6333.9|6340.4|6337.4|6341.1|6338.2|6335.1|6332.8|350
1673028000000|2023-01-06 18:00:00|6340.3|6337.3|6336.8|6333.8|6341.3|6338.9|6335.2|6332.7|394
1673028300000|2023-01-06 18:05:00|6336.7|6333.7|6336.3|6333.3|6340|6337.4|6335.5|6333.1|343
1673028600000|2023-01-06 18:10:00|6336.4|6333.4|6337.3|6335.5|6339.1|6336.6|6335|6332.6|294
1673028900000|2023-01-06 18:15:00|6337.4|6335.6|6334.5|6332.7|6339.3|6336.7|6334.4|6332.6|380
1673029200000|2023-01-06 18:20:00|6334.4|6332.6|6336|6334.2|6337.2|6334.7|6333.7|6331.7|346
1673029500000|2023-01-06 18:25:00|6336.1|6334.3|6338.4|6336.6|6340.7|6338.4|6335.8|6333.6|322
1673029800000|2023-01-06 18:30:00|6338.5|6336.7|6345.3|6343.5|6346.1|6344|6336.8|6335|365
1673030100000|2023-01-06 18:35:00|6345.1|6343.3|6348.3|6345.3|6348.3|6345.9|6343.1|6341|247
1673030400000|2023-01-06 18:40:00|6348.4|6345.4|6351|6349.2|6352.7|6350.6|6347.9|6345.4|310
1673030700000|2023-01-06 18:45:00|6350.9|6349.1|6347.8|6346|6351.1|6349.1|6347.2|6345|251
1673031000000|2023-01-06 18:50:00|6348|6346.2|6348.1|6346.3|6349.5|6347.1|6347.4|6345|243
1673031300000|2023-01-06 18:55:00|6348|6346.2|6348.6|6345.6|6349.3|6347.5|6347.2|6344.5|271
1673031600000|2023-01-06 19:00:00|6348.7|6345.7|6353|6350|6353.4|6351.1|6347.1|6344.7|336
1673031900000|2023-01-06 19:05:00|6353.1|6350.1|6357.7|6354.7|6357.8|6355.3|6352.8|6349.8|270
1673032200000|2023-01-06 19:10:00|6357.1|6355.3|6358.9|6355.9|6361.6|6359.3|6356.2|6354|320
1673032500000|2023-01-06 19:15:00|6358.8|6355.8|6356.3|6354.5|6359.4|6356.9|6355.4|6353.3|284
1673032800000|2023-01-06 19:20:00|6357.2|6354.2|6356.2|6354.4|6358.7|6355.9|6356.2|6353.2|264
1673033100000|2023-01-06 19:25:00|6356.3|6354.5|6352.2|6349.2|6357.4|6355|6351.3|6349.1|189
1673033400000|2023-01-06 19:30:00|6352.1|6349.1|6359.2|6356.2|6359.2|6356.6|6351.3|6349|304
1673033700000|2023-01-06 19:35:00|6359.1|6356.1|6356.4|6353.4|6359.1|6356.4|6356|6353.4|208
1673034000000|2023-01-06 19:40:00|6356.3|6353.3|6354.7|6351.7|6357.1|6354.7|6353.6|6351.4|249
1673034300000|2023-01-06 19:45:00|6354.5|6351.5|6355.5|6352.5|6356.1|6353.6|6350.6|6348.4|296
1673034600000|2023-01-06 19:50:00|6355.6|6352.6|6354.7|6351.7|6356.5|6354.1|6350.8|6348.8|274
1673034900000|2023-01-06 19:55:00|6354.6|6351.6|6355.9|6354.1|6357.6|6355.5|6353.9|6351.5|329
1673035200000|2023-01-06 20:00:00|6355.8|6354|6353|6351.2|6356.1|6354.1|6352.8|6350.6|284
1673035500000|2023-01-06 20:05:00|6352.9|6351.1|6352.7|6350.9|6354.8|6352.4|6352.3|6350|241
1673035800000|2023-01-06 20:10:00|6352.8|6351|6352.6|6349.6|6354.2|6351.8|6351.7|6349.2|232
1673036100000|2023-01-06 20:15:00|6352.7|6349.7|6353.5|6350.5|6353.8|6351.5|6352|6349|231
1673036400000|2023-01-06 20:20:00|6353.4|6350.4|6355.1|6352.1|6355.9|6352.9|6352.3|6349.8|275
1673036700000|2023-01-06 20:25:00|6354.5|6352.7|6357|6354|6357.6|6354.7|6354.4|6351.9|301
1673037000000|2023-01-06 20:30:00|6356.3|6354.5|6356.2|6354.4|6357|6354.5|6355.4|6352.4|231
1673037300000|2023-01-06 20:35:00|6356.3|6354.5|6356.8|6353.8|6358.9|6356.5|6355.6|6353|251
1673037600000|2023-01-06 20:40:00|6356.7|6353.7|6357|6355.2|6357.7|6355.3|6356|6353.6|154
1673037900000|2023-01-06 20:45:00|6356.9|6355.1|6354.3|6351.3|6358.1|6355.7|6354.3|6351.3|177
1673038200000|2023-01-06 20:50:00|6353.5|6351.7|6353.7|6350.7|6355|6352.3|6352.7|6350|213
1673038500000|2023-01-06 20:55:00|6354.1|6351.1|6355.2|6352.2|6355.6|6352.6|6353|6350.3|276
1673038800000|2023-01-06 21:00:00|6354.6|6352.8|6354.7|6351.7|6356.1|6353.1|6354|6351.1|252
1673039100000|2023-01-06 21:05:00|6354.8|6351.8|6354.7|6351.7|6355.9|6353.4|6354|6351.3|288
1673039400000|2023-01-06 21:10:00|6354.9|6351.9|6351.5|6348.5|6355|6352|6350.4|6347.4|291
1673039700000|2023-01-06 21:15:00|6351.3|6348.3|6350.5|6347.5|6351.6|6348.9|6350.1|6347.1|252
1673040000000|2023-01-06 21:20:00|6350.4|6347.4|6351.8|6348.8|6352.2|6349.2|6350.4|6347.4|139
1673040300000|2023-01-06 21:25:00|6351.9|6348.9|6351.4|6348.4|6351.9|6348.9|6350.8|6347.8|174
1673040600000|2023-01-06 21:30:00|6351.3|6348.3|6350|6347|6351.4|6349.1|6349.8|6346.8|189
1673040900000|2023-01-06 21:35:00|6350.1|6347.1|6349|6346|6350.6|6347.6|6348.8|6345.8|143
1673041200000|2023-01-06 21:40:00|6348.9|6345.9|6348.3|6345.3|6349.6|6346.6|6347.7|6344.9|227
1673041500000|2023-01-06 21:45:00|6348.2|6345.2|6349.1|6346.1|6350.2|6347.8|6347.8|6344.8|123
1673041800000|2023-01-06 21:50:00|6349.2|6346.2|6348.1|6345.1|6349.2|6346.2|6347.3|6344.3|146
1673042100000|2023-01-06 21:55:00|6347.7|6344.7|6349|6345|6353|6349|6346.5|6342.5|175
1673211600000|2023-01-08 21:00:00|6351.9|6347.9|6343.2|6333.2|6351.9|6347.9|6343.2|6333.2|2
1673212500000|2023-01-08 21:15:00|6341.3|6331.7|6343.2|6333.2|6343.2|6333.2|6341.3|6331.7|2
1673212800000|2023-01-08 21:20:00|6341.3|6331.7|6341.3|6331.7|6341.3|6331.7|6341.3|6331.7|1
1673213100000|2023-01-08 21:25:00|6343.2|6333.2|6341.3|6331.7|6343.2|6333.2|6341.3|6331.7|2
1673213400000|2023-01-08 21:30:00|6343.2|6333.2|6341.7|6331.7|6343.2|6333.2|6341.5|6331.5|3
1673213700000|2023-01-08 21:35:00|6339.6||6339.6||6339.6||6339.6||1
1673214000000|2023-01-08 21:40:00|6340.4|6331.1|6338.8|6328.8|6345.3|6335.3|6338.8|6328.8|18
1673214300000|2023-01-08 21:45:00|6334.5|6324.5|6334.5|6324.5|6334.5|6324.5|6334.5|6324.5|1
1673214600000|2023-01-08 21:50:00|6336.2|6326.2|6336.2|6326.2|6336.2|6326.2|6336.2|6326.2|1
1673214900000|2023-01-08 21:55:00|6336.1|6326.1|6339.2|6329.2|6339.2|6329.2|6334.5|6324.5|7
1673215200000|2023-01-08 22:00:00|6339.5|6329.5|6344.5|6334.5|6345|6335|6336|6326|36
1673215500000|2023-01-08 22:05:00|6343.8|6333.8|6347.1|6337.1|6347.1|6337.1|6341.9|6332.3|35
1673215800000|2023-01-08 22:10:00|6343.6|6335.7|6342.8|6338.8|6345|6338.8|6342.8|6334.7|18
1673216100000|2023-01-08 22:15:00|6342.5|6338.5|6342.5|6338.5|6342.5|6338.5|6341.6|6337.6|3
1673216400000|2023-01-08 22:20:00|6344.1|6340.1|6347.5|6343.5|6350.6|6346.6|6342|6338|25
1673216700000|2023-01-08 22:25:00|6343.9|6339.9|6343.8|6339.8|6347.5|6343.5|6342.9|6338.9|18
1673217000000|2023-01-08 22:30:00|6342.9|6338.9|6343.1|6339.1|6345.3|6341.3|6341.1|6338.1|18
1673217300000|2023-01-08 22:35:00|6342.4|6338.4|6342.7|6338.7|6344.9|6340.9|6341.9|6337.9|27
1673217600000|2023-01-08 22:40:00|6342.8|6339.2|6342.7|6338.7|6344.9|6340.9|6342.4|6338.4|22
1673217900000|2023-01-08 22:45:00|6343.2|6339.2|6347|6343|6347|6343|6342.9|6338.9|48
1673218200000|2023-01-08 22:50:00|6347.3|6343.3|6344|6340|6347.4|6343.4|6344|6340|39
1673218500000|2023-01-08 22:55:00|6343.8|6339.8|6341.9|6337.9|6344|6340|6341.9|6337.9|46
1673218800000|2023-01-08 23:00:00|6341.8|6337.8|6349.7|6346.7|6351.4|6348.1|6341.4|6337.8|337
1673219100000|2023-01-08 23:05:00|6349.8|6346.8|6352.1|6349.1|6353.3|6350.3|6349.7|6346.4|188
1673219400000|2023-01-08 23:10:00|6352|6349|6353.9|6350.9|6354.3|6351.3|6350.5|6347.5|270
1673219700000|2023-01-08 23:15:00|6353.8|6350.8|6355.2|6352.2|6355.8|6352.8|6351.3|6348.3|414
1673220000000|2023-01-08 23:20:00|6354.7|6351.7|6354.9|6351.9|6359.8|6356.8|6354|6351.5|338
1673220300000|2023-01-08 23:25:00|6355.4|6352.4|6356.7|6353.7|6356.7|6353.7|6352.6|6349.6|437
1673220600000|2023-01-08 23:30:00|6356.8|6353.8|6354.8|6351.8|6358.2|6355.2|6353|6350|400
1673220900000|2023-01-08 23:35:00|6354.7|6351.7|6360.3|6357.3|6362.1|6359.6|6354.7|6351.7|408
1673221200000|2023-01-08 23:40:00|6360.2|6357.2|6359.3|6356.3|6361|6358.5|6357.2|6354.8|308
1673221500000|2023-01-08 23:45:00|6359.2|6356.2|6358|6355|6361.6|6359.2|6357.3|6354.3|295
1673221800000|2023-01-08 23:50:00|6357.9|6354.9|6361.5|6358.5|6362.9|6359.9|6356.9|6354.3|239
1673222100000|2023-01-08 23:55:00|6361.4|6358.4|6362.1|6359.1|6363.1|6360.1|6359.4|6356.4|257
1673222400000|2023-01-09 00:00:00|6362.2|6359.2|6367|6364|6370.6|6368.2|6359.3|6356.8|403
1673222700000|2023-01-09 00:05:00|6367.1|6364.1|6361.5|6358.5|6367.1|6364.5|6359.9|6358|360
1673223000000|2023-01-09 00:10:00|6361.6|6358.6|6361.7|6359.9|6363.2|6361.1|6356.5|6354.7|404
1673223300000|2023-01-09 00:15:00|6361.8|6360|6355.8|6352.8|6362.5|6360.1|6354.7|6352.4|369
1673223600000|2023-01-09 00:20:00|6355.9|6352.9|6358.5|6355.5|6360.4|6357.8|6355.8|6352.8|299
1673223900000|2023-01-09 00:25:00|6358.6|6355.6|6349.8|6346.8|6358.9|6356.5|6348.6|6346.2|341
1673224200000|2023-01-09 00:30:00|6349.3|6346.3|6349.9|6348.1|6352.1|6350.3|6348.6|6345.9|300
1673224500000|2023-01-09 00:35:00|6350|6348.2|6350.4|6348.6|6352.8|6350.8|6349.4|6347.6|281
1673224800000|2023-01-09 00:40:00|6350.3|6348.5|6347.2|6345.4|6352.3|6350.5|6347|6345.2|265
1673225100000|2023-01-09 00:45:00|6347.3|6345.5|6348.7|6346.9|6350.6|6348.8|6346.5|6344.3|276
1673225400000|2023-01-09 00:50:00|6348.8|6347|6351.4|6349.6|6353|6351.2|6348.5|6346.7|275
1673225700000|2023-01-09 00:55:00|6351.5|6349.7|6362.5|6360.7|6362.6|6360.8|6351.5|6349.2|391
1673226000000|2023-01-09 01:00:00|6362.3|6360.5|6368|6366.2|6369.4|6367.6|6358.7|6356.5|411
1673226300000|2023-01-09 01:05:00|6368.4|6366.6|6371.8|6370|6373.6|6371.8|6366.9|6365|380
1673226600000|2023-01-09 01:10:00|6371.9|6370.1|6360.3|6358.5|6372|6370.2|6360.3|6357.8|357
1673226900000|2023-01-09 01:15:00|6360.2|6358.4|6355|6353.2|6361.3|6359.5|6354.9|6353.1|482
1673227200000|2023-01-09 01:20:00|6354.9|6353.1|6346.5|6344.7|6356.1|6354.2|6346.4|6344.5|474
1673227500000|2023-01-09 01:25:00|6346.3|6344.5|6352.3|6350.5|6353.9|6351.7|6344.9|6342.9|515
1673227800000|2023-01-09 01:30:00|6352.1|6350.3|6355.7|6353.9|6358.4|6356.6|6349.6|6347.8|501
1673228100000|2023-01-09 01:35:00|6355.6|6353.8|6361.7|6359.9|6365.3|6363.4|6355.4|6353.6|480
1673228400000|2023-01-09 01:40:00|6361.8|6360|6368.6|6366.8|6368.6|6366.8|6360|6358.2|490
1673228700000|2023-01-09 01:45:00|6368.2|6366.4|6375.4|6373.6|6376.5|6374.7|6368.2|6366.1|433
1673229000000|2023-01-09 01:50:00|6375.3|6373.5|6373.1|6371.3|6377|6375.2|6372.4|6370.6|372
1673229300000|2023-01-09 01:55:00|6372.7|6370.9|6375.4|6373.6|6376.5|6374.3|6372.1|6370.3|389
1673229600000|2023-01-09 02:00:00|6375.3|6373.5|6372.6|6370.8|6377.2|6375|6370.9|6368.5|367
1673229900000|2023-01-09 02:05:00|6372.9|6371.1|6375.6|6372.6|6377.2|6375.4|6372.1|6370.2|339
1673230200000|2023-01-09 02:10:00|6375.7|6372.7|6380.6|6378.8|6381.2|6379.4|6373.9|6371.6|401
1673230500000|2023-01-09 02:15:00|6380.7|6378.9|6380.4|6378.6|6384.3|6382.5|6378.1|6376.3|455
1673230800000|2023-01-09 02:20:00|6380.5|6378.7|6380.8|6379|6382.1|6379.7|6378.3|6376.1|365
1673231100000|2023-01-09 02:25:00|6380.9|6379.1|6377.8|6376|6383|6380.6|6377.6|6375.8|354
1673231400000|2023-01-09 02:30:00|6377.7|6375.9|6380.7|6378.9|6381.8|6379.4|6376.7|6374.9|423
1673231700000|2023-01-09 02:35:00|6380.9|6379.1|6386.2|6384.4|6386.6|6384.8|6378.4|6376.3|449
1673232000000|2023-01-09 02:40:00|6386.1|6384.3|6385.7|6383.9|6388.8|6386.7|6383.5|6381.7|389
1673232300000|2023-01-09 02:45:00|6385.6|6383.8|6389.8|6388|6390.9|6389.1|6383.5|6381.7|429
1673232600000|2023-01-09 02:50:00|6389.9|6388.1|6388.6|6386.8|6392.7|6390.5|6387.2|6384.8|441
1673232900000|2023-01-09 02:55:00|6388.7|6386.9|6386.8|6385|6389.2|6387|6383.6|6381.8|335
1673233200000|2023-01-09 03:00:00|6386.7|6384.9|6384.7|6382.9|6387.6|6385.2|6381.8|6380|357
1673233500000|2023-01-09 03:05:00|6384.8|6383|6381.7|6379.9|6385.4|6383.1|6381.4|6379.6|359
1673233800000|2023-01-09 03:10:00|6382.7|6380.9|6380.6|6378.8|6383|6380.9|6379.4|6377.4|359
1673234100000|2023-01-09 03:15:00|6380.4|6378.6|6379.1|6377.3|6381.3|6379.2|6377.5|6375.2|357
1673234400000|2023-01-09 03:20:00|6379|6377.2|6382.6|6380.8|6383.2|6380.9|6378.5|6376.4|341
1673234700000|2023-01-09 03:25:00|6382.7|6380.9|6386.7|6383.7|6387.5|6385.1|6382.1|6380|350
1673235000000|2023-01-09 03:30:00|6385.8|6384|6384.7|6382.9|6387.4|6385.6|6384.5|6382.1|289
1673235300000|2023-01-09 03:35:00|6384.6|6382.8|6389.8|6388|6390.4|6388.4|6384.5|6382.7|276
1673235600000|2023-01-09 03:40:00|6389.9|6388.1|6387.6|6385.8|6389.9|6388.1|6386.8|6385|271
1673235900000|2023-01-09 03:45:00|6387.8|6386|6385.1|6383.3|6389.5|6387.7|6385|6383.2|297
1673236200000|2023-01-09 03:50:00|6385.2|6383.4|6379.6|6377.8|6387.3|6385|6379.6|6377.2|298
1673236500000|2023-01-09 03:55:00|6379.7|6377.9|6380.4|6378.6|6381.3|6378.8|6378|6376.2|282
1673236800000|2023-01-09 04:00:00|6380.3|6378.5|6381.3|6379.5|6384.2|6381.7|6378.1|6376.3|289
1673237100000|2023-01-09 04:05:00|6381.2|6379.4|6382.5|6380.7|6384.3|6382.5|6381.1|6379.3|302
1673237400000|2023-01-09 04:10:00|6382.4|6380.6|6390.8|6389|6391.5|6389.4|6382.4|6380.4|265
1673237700000|2023-01-09 04:15:00|6390.6|6388.8|6392.1|6390.3|6392.8|6390.8|6389.6|6387.3|295
1673238000000|2023-01-09 04:20:00|6392|6390.2|6393.1|6390.1|6393.7|6391.5|6390.8|6388.5|242
1673238300000|2023-01-09 04:25:00|6393|6390|6395.1|6393.3|6396.9|6395.1|6391.9|6389.2|236
1673238600000|2023-01-09 04:30:00|6395|6393.2|6397.6|6395.8|6397.7|6395.9|6394.2|6392.3|243
1673238900000|2023-01-09 04:35:00|6397.5|6395.7|6398|6396.2|6399|6397.2|6396.6|6394.8|192
1673239200000|2023-01-09 04:40:00|6398.1|6396.3|6397.7|6395.9|6398.6|6396.6|6394.5|6392.7|267
1673239500000|2023-01-09 04:45:00|6397.6|6395.8|6397|6395.2|6399.3|6397.5|6396.3|6394.5|239
1673239800000|2023-01-09 04:50:00|6396.9|6395.1|6398.3|6395.3|6398.4|6396.6|6396.3|6394.1|218
1673240100000|2023-01-09 04:55:00|6398.4|6395.4|6398.8|6397|6399.6|6397.8|6397.3|6395.1|206
1673240400000|2023-01-09 05:00:00|6398.7|6396.9|6394.2|6391.2|6399|6396.9|6393|6390.5|315
1673240700000|2023-01-09 05:05:00|6393.9|6392.1|6386.6|6383.6|6394.5|6392.3|6386.4|6383.4|313
1673241000000|2023-01-09 05:10:00|6386.7|6383.7|6389.5|6387.7|6391.1|6388.5|6386.7|6383.7|244
1673241300000|2023-01-09 05:15:00|6389.6|6387.8|6391.8|6390|6394.1|6392.3|6389.4|6387.4|323
1673241600000|2023-01-09 05:20:00|6391.9|6390.1|6394.7|6392.9|6395.3|6393.2|6391.6|6389.2|262
1673241900000|2023-01-09 05:25:00|6394.6|6392.8|6395.8|6394|6399.4|6397|6394.6|6392.2|334
1673242200000|2023-01-09 05:30:00|6395.6|6393.8|6397.5|6395.7|6399.3|6396.9|6394.8|6392.6|314
1673242500000|2023-01-09 05:35:00|6397.6|6395.8|6398|6396.2|6400|6397.6|6397.4|6395.1|282
1673242800000|2023-01-09 05:40:00|6398.1|6396.3|6397.3|6395.5|6399|6396.5|6395.4|6393.5|293
1673243100000|2023-01-09 05:45:00|6397.4|6395.6|6399.4|6396.4|6401.2|6399|6397.4|6395.4|359
1673243400000|2023-01-09 05:50:00|6398.9|6397.1|6397.7|6394.7|6399.7|6397.6|6396.6|6394.5|317
1673243700000|2023-01-09 05:55:00|6397.1|6395.3|6397.4|6395.6|6399.4|6397.4|6397|6394.8|318
1673244000000|2023-01-09 06:00:00|6397.5|6395.7|6395.6|6393.8|6398.5|6396.3|6394.2|6392|351
1673244300000|2023-01-09 06:05:00|6395.7|6393.9|6397.5|6395.7|6398.4|6395.9|6393.9|6391.6|328
1673244600000|2023-01-09 06:10:00|6397.4|6395.6|6400.5|6398.7|6401|6398.9|6397|6394.6|350
1673244900000|2023-01-09 06:15:00|6400.6|6398.8|6401.6|6399.8|6404.7|6402.7|6400.6|6398.8|391
1673245200000|2023-01-09 06:20:00|6401.5|6399.7|6403.6|6401.8|6404.1|6401.8|6398.3|6396.5|362
1673245500000|2023-01-09 06:25:00|6403.5|6401.7|6396.4|6394.6|6404.2|6401.9|6396|6393.9|315
1673245800000|2023-01-09 06:30:00|6396.3|6394.5|6395.4|6392.4|6398.3|6395.6|6394.3|6391.9|360
1673246100000|2023-01-09 06:35:00|6394.9|6393.1|6395.4|6393.6|6396.8|6394.3|6394.4|6391.9|321
1673246400000|2023-01-09 06:40:00|6395.5|6393.7|6396.8|6393.8|6397.2|6394.9|6393.2|6391|370
1673246700000|2023-01-09 06:45:00|6396.1|6394.3|6399.4|6397.6|6400.7|6398.4|6394.5|6392.2|385
1673247000000|2023-01-09 06:50:00|6399.5|6397.7|6396.9|6395.1|6400.2|6397.8|6396.2|6394|339
1673247300000|2023-01-09 06:55:00|6397.5|6394.5|6396.8|6395|6397.9|6396.1|6395.6|6393.6|325
1673247600000|2023-01-09 07:00:00|6397.1|6394.1|6396.3|6394.5|6400.1|6397.8|6394|6391.7|492
1673247900000|2023-01-09 07:05:00|6396.4|6394.6|6409.7|6407.9|6410.5|6408|6396.3|6394.5|448
1673248200000|2023-01-09 07:10:00|6410|6408.2|6406.8|6405|6410|6408.2|6406|6403.5|446
1673248500000|2023-01-09 07:15:00|6406.9|6405.1|6408.4|6406.6|6410.1|6408.3|6403.8|6402|389
1673248800000|2023-01-09 07:20:00|6408.5|6406.7|6408|6405|6411.7|6409.4|6404.2|6401.7|366
1673249100000|2023-01-09 07:25:00|6407.7|6404.7|6402.3|6400.5|6410.4|6408.5|6401.4|6399.6|546
1673249400000|2023-01-09 07:30:00|6402.5|6400.7|6391.5|6388.5|6403.9|6401.6|6388.5|6386.1|589
1673249700000|2023-01-09 07:35:00|6391.3|6388.3|6386.4|6384.6|6391.3|6388.7|6383.1|6380.7|530
1673250000000|2023-01-09 07:40:00|6386.3|6384.5|6384.3|6382.5|6390.2|6388.3|6380.7|6378.8|659
1673250300000|2023-01-09 07:45:00|6384.5|6382.7|6381.4|6379.6|6388.6|6386.5|6380.8|6378.5|593
1673250600000|2023-01-09 07:50:00|6381.5|6379.7|6381.5|6379.7|6384.2|6381.4|6377.9|6375.4|527
1673250900000|2023-01-09 07:55:00|6381.4|6379.6|6379.5|6377.7|6383.8|6381.6|6379|6376.5|525
1673251200000|2023-01-09 08:00:00|6379.7|6377.9|6386.7|6383.7|6387.9|6385.5|6376.4|6374.6|677
1673251500000|2023-01-09 08:05:00|6386.2|6384.4|6391.9|6390.1|6395.5|6393.2|6382.6|6379.7|644
1673251800000|2023-01-09 08:10:00|6392|6390.2|6398.2|6396.4|6400.2|6398.2|6389|6387.2|563
1673252100000|2023-01-09 08:15:00|6398.1|6396.3|6401.3|6399.5|6404.8|6402.3|6396.2|6393.7|561
1673252400000|2023-01-09 08:20:00|6401.2|6399.4|6398.5|6396.7|6403.8|6401.6|6395.5|6393.4|527
1673252700000|2023-01-09 08:25:00|6398.6|6396.8|6401.4|6398.4|6401.4|6399.4|6394.7|6392.8|601
1673253000000|2023-01-09 08:30:00|6401.3|6398.3|6399.5|6396.5|6403.1|6400.7|6395.2|6393|536
1673253300000|2023-01-09 08:35:00|6399.6|6396.6|6398.6|6396.8|6402.6|6400.8|6398.2|6395.9|520
1673253600000|2023-01-09 08:40:00|6398.5|6396.7|6402.3|6400.5|6402.3|6400.5|6394.3|6391.9|501
1673253900000|2023-01-09 08:45:00|6402.2|6400.4|6404.6|6402.8|6406|6404.2|6400.3|6398.5|482
1673254200000|2023-01-09 08:50:00|6404.7|6402.9|6399.9|6398.1|6405.5|6403.3|6397.1|6394.6|450
1673254500000|2023-01-09 08:55:00|6399.7|6397.9|6394.7|6392.9|6400.3|6397.9|6394|6392.2|444
1673254800000|2023-01-09 09:00:00|6394.8|6393|6395.2|6393.4|6398.7|6396.6|6393.7|6391.9|513
1673255100000|2023-01-09 09:05:00|6395.4|6393.6|6388.8|6387|6397.6|6395.8|6388.7|6386.9|476
1673255400000|2023-01-09 09:10:00|6388.9|6387.1|6390.8|6389|6394.4|6392.6|6388.2|6386.4|405
1673255700000|2023-01-09 09:15:00|6390.9|6389.1|6394|6392.2|6394.5|6392.5|6389.6|6387.8|440
1673256000000|2023-01-09 09:20:00|6393.9|6392.1|6396.9|6395.1|6397.1|6395.3|6392.5|6390.7|382
1673256300000|2023-01-09 09:25:00|6397|6395.2|6391.8|6390|6399.9|6397.8|6390.1|6387.7|412
1673256600000|2023-01-09 09:30:00|6391.2|6389.4|6391.4|6389.6|6392.9|6391|6385.7|6383.9|420
1673256900000|2023-01-09 09:35:00|6391.3|6389.5|6386.5|6384.7|6393.5|6391.7|6386.3|6384.4|491
1673257200000|2023-01-09 09:40:00|6386.7|6384.9|6386.4|6384.6|6389.7|6387.2|6385.9|6383.9|407
1673257500000|2023-01-09 09:45:00|6386.2|6384.4|6390|6388.2|6392.7|6390.4|6386.1|6384.2|466
1673257800000|2023-01-09 09:50:00|6390.5|6388.7|6390.7|6388.9|6392.8|6390.9|6387.7|6385.9|443
1673258100000|2023-01-09 09:55:00|6390.9|6389.1|6391.8|6390|6392.9|6391|6386.8|6385|475
1673258400000|2023-01-09 10:00:00|6392|6390.2|6389.1|6387.3|6394.9|6393.1|6387.4|6385.4|374
1673258700000|2023-01-09 10:05:00|6389.2|6387.4|6386.9|6385.1|6392.1|6390.3|6386|6384.1|365
1673259000000|2023-01-09 10:10:00|6386.8|6385|6386.1|6384.3|6389.4|6387.6|6384.9|6383.1|423
1673259300000|2023-01-09 10:15:00|6386.3|6384.5|6385.9|6384.1|6388.4|6386.6|6384|6381.8|404
1673259600000|2023-01-09 10:20:00|6386|6384.2|6385.8|6384|6386.9|6385.1|6381.4|6379.6|300
1673259900000|2023-01-09 10:25:00|6385.9|6384.1|6384.9|6383.1|6386.1|6384.3|6382.2|6380.4|311
1673260200000|2023-01-09 10:30:00|6384.8|6383|6387.5|6385.7|6388.6|6386.8|6383.7|6381.9|336
1673260500000|2023-01-09 10:35:00|6387.6|6385.8|6381.1|6379.3|6388.3|6386.2|6380.8|6378.5|392
1673260800000|2023-01-09 10:40:00|6381|6379.2|6382.2|6380.4|6384.9|6382.4|6380.9|6379.1|383
1673261100000|2023-01-09 10:45:00|6382.1|6380.3|6376.5|6374.7|6382.1|6380.3|6376.4|6374.6|385
1673261400000|2023-01-09 10:50:00|6376.4|6374.6|6381.8|6380|6381.8|6380|6375.3|6373|367
1673261700000|2023-01-09 10:55:00|6381.7|6379.9|6377.1|6375.3|6382|6380.2|6375.6|6373.8|408
1673262000000|2023-01-09 11:00:00|6377.4|6375.6|6382.2|6380.4|6382.4|6380.6|6376.9|6375.1|367
1673262300000|2023-01-09 11:05:00|6382.1|6380.3|6381.5|6379.7|6382.9|6381.1|6377.4|6375.4|331
1673262600000|2023-01-09 11:10:00|6381.4|6379.6|6381.1|6379.3|6382.9|6380.8|6379.5|6377.7|370
1673262900000|2023-01-09 11:15:00|6381.2|6379.4|6386.3|6384.5|6387.3|6385.5|6380.5|6378.7|388
1673263200000|2023-01-09 11:20:00|6386.2|6384.4|6383.6|6381.8|6386.2|6384.4|6381.3|6379.5|340
1673263500000|2023-01-09 11:25:00|6383.7|6381.9|6386.1|6384.3|6387.9|6385.5|6382.9|6381.1|382
1673263800000|2023-01-09 11:30:00|6386.3|6384.5|6381.5|6379.7|6386.7|6384.7|6379.2|6377.3|450
1673264100000|2023-01-09 11:35:00|6382|6379|6379|6377.2|6382.9|6381.1|6377.4|6374.9|403
1673264400000|2023-01-09 11:40:00|6379.1|6377.3|6384.6|6382.8|6386.2|6384.4|6379.1|6377.3|375
1673264700000|2023-01-09 11:45:00|6384.7|6382.9|6387.4|6385.6|6387.5|6385.7|6383.6|6381.8|274
1673265000000|2023-01-09 11:50:00|6387.3|6385.5|6385.5|6383.7|6388.6|6386.8|6384.4|6382.6|263
1673265300000|2023-01-09 11:55:00|6385.4|6383.6|6385.7|6383.9|6386.5|6384.7|6384.1|6381.9|327
1673265600000|2023-01-09 12:00:00|6385.5|6383.7|6387.6|6384.6|6387.7|6385.7|6383|6381.2|423
1673265900000|2023-01-09 12:05:00|6387.7|6384.7|6382.8|6381|6388.3|6386.5|6382.8|6381|292
1673266200000|2023-01-09 12:10:00|6382.7|6380.9|6380.8|6379|6385.5|6383.1|6380.7|6378.9|343
1673266500000|2023-01-09 12:15:00|6380.9|6379.1|6382.7|6380.9|6382.7|6380.9|6376|6374.2|363
1673266800000|2023-01-09 12:20:00|6383|6381.2|6379.5|6377.7|6383.8|6381.6|6379.2|6377|365
1673267100000|2023-01-09 12:25:00|6379.6|6377.8|6384.6|6382.8|6386.7|6384.9|6379.6|6377.8|329
1673267400000|2023-01-09 12:30:00|6384.8|6383|6389.4|6387.6|6389.5|6387.7|6383.6|6381.1|447
1673267700000|2023-01-09 12:35:00|6389.3|6387.5|6389.2|6387.4|6391|6389|6387.5|6385.7|405
1673268000000|2023-01-09 12:40:00|6389.3|6387.5|6387.3|6384.3|6390.1|6388|6383.7|6381.8|392
1673268300000|2023-01-09 12:45:00|6387.2|6384.2|6389.3|6387.5|6390.4|6388.1|6385.7|6383.1|360
1673268600000|2023-01-09 12:50:00|6389.1|6387.3|6382.3|6380.5|6389.1|6387.3|6380.6|6378.8|442
1673268900000|2023-01-09 12:55:00|6382.5|6380.7|6385.7|6383.9|6386.2|6384.4|6380.7|6378.8|464
1673269200000|2023-01-09 13:00:00|6385.6|6383.8|6385.9|6384.1|6389.3|6387.2|6383.4|6381|535
1673269500000|2023-01-09 13:05:00|6385.8|6384|6387.2|6385.4|6388.2|6386.2|6384.2|6382.4|474
1673269800000|2023-01-09 13:10:00|6387.3|6385.5|6390.2|6387.2|6391.6|6389.8|6386.7|6384.9|423
1673270100000|2023-01-09 13:15:00|6389.4|6387.6|6396.3|6394.5|6397.4|6395.4|6389.1|6387.3|443
1673270400000|2023-01-09 13:20:00|6396.2|6394.4|6401.2|6399.4|6402.8|6401|6394.3|6392.5|545
1673270700000|2023-01-09 13:25:00|6401|6399.2|6405.8|6404|6406.4|6404.3|6399.5|6397.6|585
1673271000000|2023-01-09 13:30:00|6405.9|6404.1|6407.8|6406|6412.6|6410.8|6405.2|6403.4|556
1673271300000|2023-01-09 13:35:00|6407.9|6406.1|6403.9|6402.1|6410.5|6408|6402.5|6400|498
1673271600000|2023-01-09 13:40:00|6403.8|6402|6404.8|6403|6407.5|6405.7|6402.5|6400.7|518
1673271900000|2023-01-09 13:45:00|6404.9|6403.1|6408.1|6406.3|6410.2|6408.1|6404.9|6403.1|485
1673272200000|2023-01-09 13:50:00|6408.3|6406.5|6404.4|6402.6|6410.1|6408.1|6401.2|6399.3|548
1673272500000|2023-01-09 13:55:00|6404.3|6402.5|6399.5|6397.7|6405.9|6403.9|6398.8|6397|557
1673272800000|2023-01-09 14:00:00|6400.2|6397.2|6394.2|6392.4|6400.8|6399|6393.5|6391|540
1673273100000|2023-01-09 14:05:00|6394.3|6392.5|6393.1|6391.3|6398.9|6396.6|6390.6|6388.8|524
1673273400000|2023-01-09 14:10:00|6393.2|6391.4|6389.6|6387.8|6395.5|6393.5|6388.3|6386.5|502
1673273700000|2023-01-09 14:15:00|6389.7|6387.9|6383.6|6381.8|6389.9|6388|6383.3|6381.5|487
1673274000000|2023-01-09 14:20:00|6383.2|6381.4|6380.9|6379.1|6384.8|6383|6379.4|6377.4|406
1673274300000|2023-01-09 14:25:00|6381.1|6379.3|6382.8|6381|6383.6|6381.8|6377.3|6375.4|489
1673274600000|2023-01-09 14:30:00|6383.1|6381.3|6380.9|6379.1|6383.1|6381.3|6375.9|6374.1|660
1673274900000|2023-01-09 14:35:00|6380.7|6378.9|6381.9|6380.1|6382.7|6380.9|6378.9|6377|558
1673275200000|2023-01-09 14:40:00|6382|6380.2|6381.6|6379.8|6386.6|6384.1|6380.7|6378.3|539
1673275500000|2023-01-09 14:45:00|6381.7|6379.9|6389|6387.2|6390.8|6389|6381.7|6379.5|606
1673275800000|2023-01-09 14:50:00|6389.3|6387.5|6394.4|6392.6|6395.7|6393.2|6386.6|6384.8|580
1673276100000|2023-01-09 14:55:00|6394.1|6392.3|6393.2|6391.4|6396.6|6394.8|6391.5|6389.7|512
1673276400000|2023-01-09 15:00:00|6393.3|6391.5|6400.2|6398.4|6403|6401.2|6393.3|6391.5|525
1673276700000|2023-01-09 15:05:00|6400.3|6398.5|6392.6|6389.6|6400.4|6398.6|6388.9|6386.6|490
1673277000000|2023-01-09 15:10:00|6392.1|6390.3|6387.1|6385.3|6395.5|6393.1|6384|6381.7|511
1673277300000|2023-01-09 15:15:00|6387.2|6385.4|6389.4|6387.6|6393.9|6391.7|6387|6385.2|568
1673277600000|2023-01-09 15:20:00|6389.5|6387.7|6389|6387.2|6394.6|6392.8|6386.9|6385.1|505
1673277900000|2023-01-09 15:25:00|6388.7|6386.9|6392.2|6390.4|6393.3|6391.5|6386.4|6384.6|490
1673278200000|2023-01-09 15:30:00|6392.3|6390.5|6395.8|6394|6397.4|6395.6|6390.8|6389|475
1673278500000|2023-01-09 15:35:00|6395.7|6393.9|6397.5|6395.7|6398.8|6397|6392.2|6390.4|417
1673278800000|2023-01-09 15:40:00|6397.6|6395.8|6397.7|6395.9|6400.1|6398.2|6396.1|6394.3|389
1673279100000|2023-01-09 15:45:00|6397.6|6395.8|6398.2|6396.4|6400.1|6398.3|6395|6393.2|412
1673279400000|2023-01-09 15:50:00|6398.3|6396.5|6395.5|6393.7|6400.8|6399|6393.8|6392|506
1673279700000|2023-01-09 15:55:00|6395.6|6393.8|6392.3|6390.5|6397.5|6395.7|6391.7|6389.9|453
1673280000000|2023-01-09 16:00:00|6391.8|6390|6395.1|6393.3|6395.1|6393.3|6391.5|6389.7|462
1673280300000|2023-01-09 16:05:00|6395|6393.2|6396|6394.2|6397.9|6396.1|6392.4|6390.6|431
1673280600000|2023-01-09 16:10:00|6396.1|6394.3|6400.4|6398.6|6401|6398.8|6396|6394|361
1673280900000|2023-01-09 16:15:00|6400.3|6398.5|6399.5|6397.7|6401.4|6399.6|6397.6|6395.8|287
1673281200000|2023-01-09 16:20:00|6399.8|6398|6397|6395.2|6400.1|6398.3|6396.1|6394.2|396
1673281500000|2023-01-09 16:25:00|6397.1|6395.3|6398.7|6396.9|6400.5|6398.6|6397|6395.2|432
1673281800000|2023-01-09 16:30:00|6398.8|6397|6397.1|6395.3|6399.8|6397.5|6395.6|6393.4|461
1673282100000|2023-01-09 16:35:00|6396.9|6395.1|6396.8|6395|6398.7|6396.9|6395.1|6393.3|392
1673282400000|2023-01-09 16:40:00|6396.7|6394.9|6398.3|6396.5|6398.6|6396.8|6395.6|6393.8|427
1673282700000|2023-01-09 16:45:00|6398.4|6396.6|6398.8|6397|6402.3|6400.5|6396.7|6394.9|475
1673283000000|2023-01-09 16:50:00|6398.7|6396.9|6402|6400.2|6402.7|6400.9|6397.6|6395.3|444
1673283300000|2023-01-09 16:55:00|6402.1|6400.3|6400.5|6398.7|6402.4|6400.6|6399.3|6397.5|438
1673283600000|2023-01-09 17:00:00|6400.4|6398.6|6397.5|6395.7|6401.3|6399.5|6397.2|6395.4|352
1673283900000|2023-01-09 17:05:00|6397.4|6395.6|6390.7|6388.9|6398.3|6396.5|6389.2|6387.4|335
1673284200000|2023-01-09 17:10:00|6390.6|6388.8|6390.4|6388.6|6391.5|6389.7|6387.9|6386.1|346
1673284500000|2023-01-09 17:15:00|6390.2|6388.4|6385.7|6383.9|6390.8|6389|6384.9|6383.1|377
1673284800000|2023-01-09 17:20:00|6385.6|6383.8|6384.4|6382.6|6387.1|6385.3|6383.5|6381.7|371
1673285100000|2023-01-09 17:25:00|6383.9|6382.1|6385.1|6383.3|6386.5|6384.7|6382.9|6381.1|306
1673285400000|2023-01-09 17:30:00|6385|6383.2|6387.1|6385.3|6388.6|6386.5|6383.7|6381.9|359
1673285700000|2023-01-09 17:35:00|6387.2|6385.4|6383|6381.2|6387.2|6385.4|6381|6379.2|426
1673286000000|2023-01-09 17:40:00|6382.9|6381.1|6382.3|6380.5|6386|6384.2|6381.2|6379.3|429
1673286300000|2023-01-09 17:45:00|6382.2|6380.4|6389.4|6387.6|6389.8|6388|6381|6379.2|400
1673286600000|2023-01-09 17:50:00|6389.5|6387.7|6389.2|6387.4|6390.8|6389|6388.4|6386.6|336
1673286900000|2023-01-09 17:55:00|6389.1|6387.3|6389.9|6386.9|6391.2|6389|6388.2|6386.1|219
1673287200000|2023-01-09 18:00:00|6390.1|6387.1|6389.1|6386.1|6391.5|6389.4|6388.4|6386|397
1673287500000|2023-01-09 18:05:00|6388.3|6386.5|6386.9|6385.1|6389.5|6387.1|6385.6|6383.3|415
1673287800000|2023-01-09 18:10:00|6387|6385.2|6388.9|6387.1|6389.5|6387.3|6386.3|6384.2|240
1673288100000|2023-01-09 18:15:00|6388.8|6387|6386.3|6384.5|6389.3|6387.1|6385.7|6383.7|295
1673288400000|2023-01-09 18:20:00|6386.2|6384.4|6389.6|6387.8|6390.3|6388.2|6386.1|6384.3|228
1673288700000|2023-01-09 18:25:00|6389.4|6387.6|6388.7|6386.9|6389.8|6387.8|6386.1|6383.8|345
1673289000000|2023-01-09 18:30:00|6388.5|6386.7|6389.9|6388.1|6390.2|6388.4|6387.6|6385.7|347
1673289300000|2023-01-09 18:35:00|6389.8|6388|6382.7|6380.9|6390.4|6388.2|6382.2|6380.2|416
1673289600000|2023-01-09 18:40:00|6382.6|6380.8|6379.1|6377.3|6383.6|6381.4|6378.4|6376.6|350
1673289900000|2023-01-09 18:45:00|6378.9|6377.1|6379.5|6377.7|6380.9|6379.1|6376.9|6375.1|391
1673290200000|2023-01-09 18:50:00|6379.3|6377.5|6378.5|6376.7|6381.1|6379|6378.4|6376.1|404
1673290500000|2023-01-09 18:55:00|6378.4|6376.6|6382.1|6380.3|6382.7|6380.8|6378|6376.2|337
1673290800000|2023-01-09 19:00:00|6381.8|6380|6382.2|6380.4|6384.8|6382.6|6381.1|6379.3|313
1673291100000|2023-01-09 19:05:00|6382.4|6380.6|6384.5|6382.7|6385.3|6383.2|6379.8|6377.6|369
1673291400000|2023-01-09 19:10:00|6384.3|6382.5|6383.2|6381.4|6385.2|6383.4|6381.9|6379.6|389
1673291700000|2023-01-09 19:15:00|6383.1|6381.3|6383.2|6380.2|6384.5|6382.4|6382.2|6380|335
1673292000000|2023-01-09 19:20:00|6383.3|6380.3|6384.2|6382.4|6385.4|6383.6|6382.6|6380.2|318
1673292300000|2023-01-09 19:25:00|6384.1|6382.3|6387.4|6384.4|6387.8|6385.9|6383.4|6381.6|360
1673292600000|2023-01-09 19:30:00|6387.3|6384.3|6387.1|6385.3|6390.8|6388.3|6386.1|6384.2|358
1673292900000|2023-01-09 19:35:00|6386.8|6385|6385.8|6382.8|6387.3|6385.1|6383.7|6381.9|306
1673293200000|2023-01-09 19:40:00|6385.7|6382.7|6386.2|6384.4|6387.1|6384.7|6384.1|6382.2|313
1673293500000|2023-01-09 19:45:00|6386.3|6384.5|6386.5|6384.7|6387.4|6385.6|6384.6|6382.3|302
1673293800000|2023-01-09 19:50:00|6386.6|6384.8|6386.8|6385|6389.2|6387.4|6385.2|6383.4|320
1673294100000|2023-01-09 19:55:00|6386.7|6384.9|6387.1|6385.3|6389.3|6387.5|6386.1|6384.1|365
1673294400000|2023-01-09 20:00:00|6387.2|6385.4|6383.3|6381.5|6388.1|6386.3|6381|6378.9|411
1673294700000|2023-01-09 20:05:00|6383.2|6381.4|6380.1|6378.3|6384.1|6381.8|6378.9|6376.8|436
1673295000000|2023-01-09 20:10:00|6380.2|6378.4|6377.5|6375.7|6381.8|6380|6377.1|6374.9|392
1673295300000|2023-01-09 20:15:00|6377.6|6375.8|6377.5|6375.7|6379.8|6377.4|6376.6|6374.2|359
1673295600000|2023-01-09 20:20:00|6377.7|6375.9|6377.8|6376|6380.9|6378.7|6377.3|6375.5|307
1673295900000|2023-01-09 20:25:00|6377.7|6375.9|6377.5|6375.7|6380.3|6378.1|6377.2|6375.1|371
1673296200000|2023-01-09 20:30:00|6377.4|6375.6|6374.1|6372.3|6378.3|6376.5|6372.5|6370.7|401
1673296500000|2023-01-09 20:35:00|6373.8|6372|6370.8|6369|6374.6|6372.8|6370.8|6369|387
1673296800000|2023-01-09 20:40:00|6370.9|6369.1|6374|6372.2|6375.3|6373|6370.7|6368.4|386
1673297100000|2023-01-09 20:45:00|6374.8|6371.8|6373.6|6371.8|6374.8|6372.5|6371.3|6369.3|383
1673297400000|2023-01-09 20:50:00|6373.7|6371.9|6373.2|6371.4|6375.2|6372.8|6372.2|6370.3|435
1673297700000|2023-01-09 20:55:00|6373.1|6371.3|6373.7|6370.7|6374.2|6371.9|6370.9|6369.1|368
1673298000000|2023-01-09 21:00:00|6373.6|6370.6|6373.2|6370.2|6374.5|6372.6|6371.8|6369.1|288
1673298300000|2023-01-09 21:05:00|6373.1|6370.1|6372.6|6369.6|6373.3|6370.8|6371.7|6369.1|217
1673298600000|2023-01-09 21:10:00|6372.7|6369.7|6371.7|6368.7|6373|6370.5|6371|6368|220
1673298900000|2023-01-09 21:15:00|6371.8|6368.8|6371|6368|6372.3|6369.3|6369.4|6367.2|193
1673299200000|2023-01-09 21:20:00|6370.9|6367.9|6371.7|6368.7|6372|6369.6|6370.2|6367.7|159
1673299500000|2023-01-09 21:25:00|6371.6|6368.6|6371.2|6368.2|6372|6369.2|6370|6367.6|138
1673299800000|2023-01-09 21:30:00|6371.3|6368.3|6371.7|6368.7|6372.1|6369.2|6370.9|6367.9|244
1673300100000|2023-01-09 21:35:00|6371.6|6368.6|6371.9|6368.9|6372.6|6369.7|6371.5|6368.5|251
1673300400000|2023-01-09 21:40:00|6372|6369|6372.6|6369.6|6372.8|6369.8|6371.4|6368.4|254
1673300700000|2023-01-09 21:45:00|6372.5|6369.5|6373|6370|6373.3|6370.3|6370.9|6368.9|84
1673301000000|2023-01-09 21:50:00|6372.9|6369.9|6372.4|6369.4|6373.2|6370.2|6372.1|6369.1|106
1673301300000|2023-01-09 21:55:00|6372.3|6369.3|6374.6|6370.6|6374.6|6370.8|6371.2|6368.1|120
1673301600000|2023-01-09 22:00:00|6373.4|6369.4|6373.4|6369.4|6373.4|6369.4|6373.4|6369.4|1
1673301900000|2023-01-09 22:05:00|6370.3|6366.3|6368.6|6364.6|6370.6|6366.6|6368.6|6364.6|29
1673302200000|2023-01-09 22:10:00|6369.8|6365.8|6369.7|6365.7|6370.5|6366.5|6368.6|6364.6|23
1673302500000|2023-01-09 22:15:00|6370|6366|6365.9|6361.9|6370.8|6366.8|6363.2|6359.2|58
1673302800000|2023-01-09 22:20:00|6365.4|6361.4|6365|6361|6366.6|6362.6|6362.4|6358.4|59
1673303100000|2023-01-09 22:25:00|6365.4|6361.4|6367|6363|6369|6365|6362.6|6358.6|182
1673303400000|2023-01-09 22:30:00|6368.8|6364.8|6373|6369|6374|6370|6367|6363|170
1673303700000|2023-01-09 22:35:00|6372.3|6368.3|6370.2|6366.2|6373.8|6369.8|6369.8|6365.8|102
1673304000000|2023-01-09 22:40:00|6370.3|6366.3|6370.2|6366.2|6370.6|6367.3|6369.7|6365.7|51
1673304300000|2023-01-09 22:45:00|6370.9|6366.9|6370.1|6366.1|6370.9|6367.2|6370|6366|60
1673304600000|2023-01-09 22:50:00|6370.5|6366.5|6369.4|6365.7|6370.5|6366.5|6369.3|6365.3|58
1673304900000|2023-01-09 22:55:00|6369.5|6365.5|6368.6|6365.3|6369.8|6366.1|6368.6|6365.2|58
1673305200000|2023-01-09 23:00:00|6368.8|6364.9|6368.6|6365.6|6369.6|6366.6|6362.3|6358.3|228
1673305500000|2023-01-09 23:05:00|6368.7|6365.7|6371.3|6368.3|6372.7|6369.7|6368.4|6365.4|116
1673305800000|2023-01-09 23:10:00|6371.4|6368.4|6370.6|6367.6|6372.8|6369.8|6370.2|6367.2|187
1673306100000|2023-01-09 23:15:00|6370.7|6367.7|6368.8|6365.8|6370.7|6367.7|6367.5|6364.5|452
1673306400000|2023-01-09 23:20:00|6368.7|6365.7|6368.6|6365.6|6370.5|6367.9|6368.2|6365.2|281
1673306700000|2023-01-09 23:25:00|6368.7|6365.7|6371.2|6369.4|6371.8|6369.4|6368|6365|197
1673307000000|2023-01-09 23:30:00|6371.1|6369.3|6372.2|6369.2|6372.9|6370.8|6370.3|6367.8|359
1673307300000|2023-01-09 23:35:00|6372.1|6369.1|6372.1|6369.1|6373|6370.6|6371.3|6368.9|194
1673307600000|2023-01-09 23:40:00|6372.3|6369.3|6370.1|6367.1|6372.4|6370|6368.9|6366.6|209
1673307900000|2023-01-09 23:45:00|6370|6367|6371.1|6368.1|6371.8|6369.4|6369.3|6366.8|221
1673308200000|2023-01-09 23:50:00|6371.2|6368.2|6371.1|6369.3|6372|6369.7|6370.4|6368|121
1673308500000|2023-01-09 23:55:00|6371.2|6369.4|6370.3|6367.3|6372|6369.8|6369.6|6367.2|421
1673308800000|2023-01-10 00:00:00|6369.7|6367.9|6375.9|6374.1|6377.5|6375.7|6368.7|6366.9|305
1673309100000|2023-01-10 00:05:00|6375.8|6374|6369.5|6367.7|6376.1|6374.3|6369.3|6367|309
1673309400000|2023-01-10 00:10:00|6369.6|6367.8|6368.6|6366.8|6370.9|6368.8|6368.1|6365.7|274
1673309700000|2023-01-10 00:15:00|6368.5|6366.7|6366.7|6363.7|6369.3|6367.1|6365|6363.2|315
1673310000000|2023-01-10 00:20:00|6366.6|6363.6|6368.3|6366.5|6369.7|6367.4|6364.7|6362.9|357
1673310300000|2023-01-10 00:25:00|6368.1|6366.3|6367.4|6365.6|6368.2|6366.4|6364.1|6362|383
1673310600000|2023-01-10 00:30:00|6367.3|6365.5|6371.2|6369.4|6372.3|6370|6367.2|6365.4|297
1673310900000|2023-01-10 00:35:00|6371.3|6369.5|6370.3|6367.3|6372.2|6369.8|6369.4|6367.1|231
1673311200000|2023-01-10 00:40:00|6370.2|6367.2|6369.6|6367.8|6372.4|6370|6369.2|6367|288
1673311500000|2023-01-10 00:45:00|6369.7|6367.9|6374.7|6372.9|6374.7|6372.9|6369.6|6367.8|246
1673311800000|2023-01-10 00:50:00|6374.8|6373|6371.9|6370.1|6375|6373.2|6370.5|6368.5|369
1673312100000|2023-01-10 00:55:00|6371.8|6370|6373.3|6371.5|6374.9|6372.5|6371.6|6369.8|335
1673312400000|2023-01-10 01:00:00|6373.2|6371.4|6369.2|6367.4|6374|6372.2|6368.1|6366.3|507
1673312700000|2023-01-10 01:05:00|6369.1|6367.3|6373.1|6370.1|6375.2|6373.2|6366.9|6364.4|425
1673313000000|2023-01-10 01:10:00|6373.2|6370.2|6372.6|6370.8|6374.9|6373|6371.4|6369.2|418
1673313300000|2023-01-10 01:15:00|6372.7|6370.9|6371.2|6369.4|6374.4|6372.1|6370.9|6368.6|459
1673313600000|2023-01-10 01:20:00|6371.1|6369.3|6372.6|6370.8|6373.2|6371.4|6368.8|6366.6|432
1673313900000|2023-01-10 01:25:00|6373.1|6370.1|6379.5|6376.5|6381.3|6378.9|6372.1|6370.1|498
1673314200000|2023-01-10 01:30:00|6379.3|6376.3|6378.9|6377.1|6380.4|6377.7|6375.3|6372.8|503
1673314500000|2023-01-10 01:35:00|6379|6377.2|6379.7|6377.9|6381|6378.9|6376.6|6374.6|528
1673314800000|2023-01-10 01:40:00|6380|6378.2|6380.6|6378.8|6382|6379.5|6378.1|6375.9|447
1673315100000|2023-01-10 01:45:00|6380.4|6378.6|6380.9|6377.9|6386.2|6383.8|6379.8|6377.2|533
1673315400000|2023-01-10 01:50:00|6380.8|6377.8|6383.1|6380.1|6383.1|6380.8|6379.1|6376.7|478
1673315700000|2023-01-10 01:55:00|6383|6380|6383.6|6380.6|6385.1|6382.7|6381|6378.5|556
1673316000000|2023-01-10 02:00:00|6383.1|6381.3|6383|6381.2|6384.5|6382.4|6380.8|6378.1|447
1673316300000|2023-01-10 02:05:00|6383.7|6380.7|6383.7|6380.7|6384.7|6382.3|6382.5|6380.1|436
1673316600000|2023-01-10 02:10:00|6383.6|6380.6|6386.3|6384.5|6387.8|6385.5|6382.6|6380.2|413
1673316900000|2023-01-10 02:15:00|6386.2|6384.4|6384.9|6381.9|6388.1|6385.7|6383.8|6381.3|456
1673317200000|2023-01-10 02:20:00|6384.8|6381.8|6381.2|6379.4|6386.4|6383.9|6381.1|6379.1|372
1673317500000|2023-01-10 02:25:00|6381.3|6379.5|6369.6|6366.6|6382|6379.7|6367.2|6364.9|556
1673317800000|2023-01-10 02:30:00|6369.5|6366.5|6368.8|6365.8|6374.3|6371.5|6368.1|6365.8|522
1673318100000|2023-01-10 02:35:00|6368.9|6365.9|6370.8|6367.8|6372.6|6370.3|6367.5|6364.9|549
1673318400000|2023-01-10 02:40:00|6371|6368|6364.3|6361.3|6371.9|6369.5|6361.3|6358.9|614
1673318700000|2023-01-10 02:45:00|6364.1|6361.1|6368.8|6367|6369.6|6367.1|6364|6361|410
1673319000000|2023-01-10 02:50:00|6368.9|6367.1|6365.8|6364|6370.7|6368.4|6365.8|6363.9|488
1673319300000|2023-01-10 02:55:00|6365.9|6364.1|6370.8|6367.8|6371.6|6369.6|6363.1|6361.3|513
1673319600000|2023-01-10 03:00:00|6371|6368|6370.3|6367.3|6373.9|6371.8|6367.9|6365.5|438
1673319900000|2023-01-10 03:05:00|6370.2|6367.2|6368.4|6366.6|6371.2|6368.4|6366.8|6364.4|428
1673320200000|2023-01-10 03:10:00|6368.5|6366.7|6368|6365|6370.1|6367.1|6367.1|6364.7|394
1673320500000|2023-01-10 03:15:00|6368.1|6365.1|6370.6|6368.8|6372.1|6369.8|6366.1|6363.1|363
1673320800000|2023-01-10 03:20:00|6370.7|6368.9|6376.2|6373.2|6376.3|6373.9|6370.4|6368.4|379
1673321100000|2023-01-10 03:25:00|6376.3|6373.3|6372.9|6371.1|6376.3|6373.3|6371.9|6369|349
1673321400000|2023-01-10 03:30:00|6373|6371.2|6369.7|6367.9|6374.1|6371.4|6367|6364.6|351
1673321700000|2023-01-10 03:35:00|6369.8|6368|6370.2|6368.4|6371.6|6369.2|6368.1|6365.9|347
1673322000000|2023-01-10 03:40:00|6370.1|6368.3|6369.8|6368|6372.7|6370.5|6369.5|6367.1|336
1673322300000|2023-01-10 03:45:00|6369.6|6367.8|6370.8|6369|6371.8|6369.9|6368.6|6366.3|323
1673322600000|2023-01-10 03:50:00|6370.7|6368.9|6370.7|6367.7|6371.3|6369.1|6368.1|6365.7|278
1673322900000|2023-01-10 03:55:00|6370.6|6367.6|6371.2|6368.2|6371.6|6369.1|6367|6365.2|286
1673323200000|2023-01-10 04:00:00|6370.8|6369|6372|6370.2|6373.7|6371.3|6370.4|6368.1|332
1673323500000|2023-01-10 04:05:00|6372.1|6370.3|6371.3|6369.5|6372.7|6370.3|6369.7|6367.6|246
1673323800000|2023-01-10 04:10:00|6371.2|6369.4|6369.3|6367.5|6371.9|6369.7|6367.8|6365.3|335
1673324100000|2023-01-10 04:15:00|6369.1|6367.3|6369.2|6366.2|6369.7|6367.4|6367.8|6365.2|243
1673324400000|2023-01-10 04:20:00|6369.1|6366.1|6369.6|6367.8|6371.2|6368.9|6368|6365.6|255
1673324700000|2023-01-10 04:25:00|6369.5|6367.7|6370.4|6367.4|6371.6|6369.2|6368.3|6366.1|264
1673325000000|2023-01-10 04:30:00|6370.3|6367.3|6367.6|6365.8|6370.7|6368.3|6367.3|6365|281
1673325300000|2023-01-10 04:35:00|6367.7|6365.9|6370.7|6368.9|6371.6|6369.2|6367.2|6364.8|244
1673325600000|2023-01-10 04:40:00|6370.6|6368.8|6375.1|6372.1|6376.3|6374|6370.5|6368.1|310
1673325900000|2023-01-10 04:45:00|6375.2|6372.2|6374.5|6372.7|6375.7|6373.3|6372.1|6369.7|358
1673326200000|2023-01-10 04:50:00|6374.4|6372.6|6372.4|6370.6|6375.9|6373.6|6371.6|6369.3|297
1673326500000|2023-01-10 04:55:00|6372.3|6370.5|6374.3|6371.3|6377.1|6374.7|6371.6|6369.6|207
1673326800000|2023-01-10 05:00:00|6374.4|6371.4|6378.6|6375.6|6379.1|6376.7|6372.5|6370|289
1673327100000|2023-01-10 05:05:00|6378.8|6375.8|6384.6|6382.8|6385.5|6383|6377.9|6375.6|278
1673327400000|2023-01-10 05:10:00|6384.7|6382.9|6379.3|6377.5|6384.7|6382.9|6379.2|6377.4|265
1673327700000|2023-01-10 05:15:00|6379.2|6377.4|6381.4|6379.6|6382.3|6380|6378.8|6376.6|334
1673328000000|2023-01-10 05:20:00|6381.5|6379.7|6380.8|6377.8|6382.6|6380.2|6379.8|6377.3|274
1673328300000|2023-01-10 05:25:00|6380.7|6377.7|6382.3|6380.5|6385|6382.5|6380.4|6377.7|339
1673328600000|2023-01-10 05:30:00|6382.4|6380.6|6382.6|6379.6|6384|6382.1|6380.7|6378.9|294
1673328900000|2023-01-10 05:35:00|6382.7|6379.7|6383.7|6380.7|6384.2|6381.5|6381.9|6378.9|292
1673329200000|2023-01-10 05:40:00|6383.8|6380.8|6382.8|6381|6385.3|6382.8|6382.8|6380.3|255
1673329500000|2023-01-10 05:45:00|6383|6381.2|6384.2|6382.4|6385.1|6382.8|6382.7|6380.3|310
1673329800000|2023-01-10 05:50:00|6384.9|6381.9|6381.4|6378.4|6385|6382.5|6380.1|6377.9|252
1673330100000|2023-01-10 05:55:00|6381.3|6378.3|6379.7|6377.9|6382.2|6379.8|6378|6375.6|295
1673330400000|2023-01-10 06:00:00|6380.4|6377.4|6380.8|6379|6381.5|6379.1|6377.5|6375.2|286
1673330700000|2023-01-10 06:05:00|6380.7|6378.9|6380.1|6377.1|6382.9|6380.5|6379.5|6377.1|343
1673331000000|2023-01-10 06:10:00|6380.5|6377.5|6379.4|6376.4|6380.8|6378.3|6377.6|6375.2|302
1673331300000|2023-01-10 06:15:00|6379.5|6376.5|6380.3|6378.5|6381.1|6378.8|6376.3|6374.4|334
1673331600000|2023-01-10 06:20:00|6380.6|6378.8|6377.2|6375.4|6381|6378.8|6376.5|6374.4|303
1673331900000|2023-01-10 06:25:00|6377.3|6375.5|6376.5|6374.7|6381.4|6379.6|6376.2|6374.4|401
1673332200000|2023-01-10 06:30:00|6376.6|6374.8|6375.4|6373.6|6378|6375.9|6374.7|6372.5|364
1673332500000|2023-01-10 06:35:00|6376|6373|6376.4|6374.6|6377.9|6375.5|6373.6|6371.4|390
1673332800000|2023-01-10 06:40:00|6376.3|6374.5|6375.8|6372.8|6377.8|6375.4|6374.7|6372.4|331
1673333100000|2023-01-10 06:45:00|6374.9|6373.1|6372.6|6370.8|6376.7|6374.4|6372.5|6370.4|316
1673333400000|2023-01-10 06:50:00|6372.5|6370.7|6370.1|6367.1|6373.8|6371.4|6369.2|6366.9|351
1673333700000|2023-01-10 06:55:00|6370.2|6367.2|6377.7|6374.7|6377.7|6375.3|6369.4|6367|358
1673334000000|2023-01-10 07:00:00|6376.3|6374.5|6369.2|6366.2|6378.5|6376.1|6368|6365.7|629
1673334300000|2023-01-10 07:05:00|6369|6366|6369.9|6368.1|6372.1|6369.7|6366.2|6363.9|574
1673334600000|2023-01-10 07:10:00|6370|6368.2|6365.3|6363.5|6371.9|6369.8|6363.2|6361.4|517
1673334900000|2023-01-10 07:15:00|6365.4|6363.6|6365.3|6363.5|6366.5|6364.1|6361.1|6358.6|510
1673335200000|2023-01-10 07:20:00|6365.4|6363.6|6370.7|6367.7|6370.7|6368.3|6364.9|6362.3|580
1673335500000|2023-01-10 07:25:00|6370.1|6368.3|6362.7|6360.9|6370.8|6369|6360.2|6358.4|497
1673335800000|2023-01-10 07:30:00|6362.6|6360.8|6367.1|6365.3|6369.3|6367.1|6362.5|6360.7|563
1673336100000|2023-01-10 07:35:00|6367.3|6365.5|6370.4|6367.4|6372.7|6370.7|6366.5|6364.7|525
1673336400000|2023-01-10 07:40:00|6370.3|6367.3|6375.3|6372.3|6375.7|6373.6|6369.1|6367.3|517
1673336700000|2023-01-10 07:45:00|6374.7|6372.9|6375.4|6373.6|6378.6|6376.5|6372.2|6369.8|510
1673337000000|2023-01-10 07:50:00|6375.3|6373.5|6370.7|6368.9|6376|6373.8|6369|6366.3|476
1673337300000|2023-01-10 07:55:00|6370.8|6369|6370.9|6367.9|6371.5|6369.7|6365.5|6363.7|509
1673337600000|2023-01-10 08:00:00|6371|6368|6371.3|6368.3|6374|6372.2|6369.2|6366.8|563
1673337900000|2023-01-10 08:05:00|6370.7|6368.9|6374.6|6372.8|6378.2|6376.4|6370.6|6368.6|495
1673338200000|2023-01-10 08:10:00|6374.7|6372.9|6372.3|6370.5|6375.9|6373.8|6371.1|6368.6|502
1673338500000|2023-01-10 08:15:00|6372.4|6370.6|6378.6|6375.6|6380.7|6378.4|6370.1|6367.7|449
1673338800000|2023-01-10 08:20:00|6378.5|6375.5|6385.1|6383.3|6385.9|6383.7|6377.4|6375|435
1673339100000|2023-01-10 08:25:00|6384.9|6383.1|6382.1|6380.3|6386|6383.8|6381|6378.7|432
1673339400000|2023-01-10 08:30:00|6381.7|6379.9|6387.5|6385.7|6388.3|6386.5|6379.7|6377.8|533
1673339700000|2023-01-10 08:35:00|6387.3|6385.5|6382.5|6380.7|6387.9|6385.5|6382.3|6380|534
1673340000000|2023-01-10 08:40:00|6382.6|6380.8|6379.3|6377.5|6387.6|6385.4|6379|6377.1|474
1673340300000|2023-01-10 08:45:00|6379.6|6377.8|6382.5|6380.7|6384.5|6382.2|6379.6|6377.5|430
1673340600000|2023-01-10 08:50:00|6382.7|6380.9|6381.7|6379.9|6383.2|6381.3|6379.3|6377.2|479
1673340900000|2023-01-10 08:55:00|6381.8|6380|6381.1|6379.3|6384.4|6382.3|6379.6|6377.8|375
1673341200000|2023-01-10 09:00:00|6380.7|6378.9|6375.1|6373.3|6381.3|6379.5|6374.5|6372.6|548
1673341500000|2023-01-10 09:05:00|6374.9|6373.1|6375.1|6373.3|6380.5|6378.7|6370.1|6367.8|576
1673341800000|2023-01-10 09:10:00|6375.2|6373.4|6379.2|6376.2|6379.8|6377.6|6374|6372.2|426
1673342100000|2023-01-10 09:15:00|6379.3|6376.3|6379.7|6377.9|6383.6|6381.6|6379|6376.3|465
1673342400000|2023-01-10 09:20:00|6379.8|6378|6375.7|6373.9|6380.1|6378.3|6374.2|6372|421
1673342700000|2023-01-10 09:25:00|6376.3|6374.5|6385.6|6383.8|6386.3|6384.1|6376.3|6374.2|462
1673343000000|2023-01-10 09:30:00|6386|6384.2|6389.8|6388|6390.6|6388.2|6382.1|6380.3|529
1673343300000|2023-01-10 09:35:00|6390.7|6387.7|6384.3|6382.5|6390.7|6388.4|6384|6381.6|447
1673343600000|2023-01-10 09:40:00|6384.1|6382.3|6378.5|6376.7|6385.5|6383.3|6378.4|6376|440
1673343900000|2023-01-10 09:45:00|6378.6|6376.8|6377.8|6376|6380.8|6378.4|6374.9|6372.5|435
1673344200000|2023-01-10 09:50:00|6377.9|6376.1|6381|6378|6384.1|6381.7|6377.4|6375|411
1673344500000|2023-01-10 09:55:00|6380.9|6377.9|6383.2|6381.4|6384.8|6382.6|6379.8|6377.3|499
1673344800000|2023-01-10 10:00:00|6383.6|6380.6|6384.4|6382.6|6385.3|6383.1|6380.6|6378.2|461
1673345100000|2023-01-10 10:05:00|6384.1|6382.3|6380.6|6377.6|6385.4|6383.4|6377.4|6374.9|459
1673345400000|2023-01-10 10:10:00|6380.7|6377.7|6390.8|6387.8|6391|6388.6|6379.9|6377.4|440
1673345700000|2023-01-10 10:15:00|6390.5|6387.5|6385.5|6383.7|6390.9|6388.2|6384.2|6382.4|315
1673346000000|2023-01-10 10:20:00|6385.6|6383.8|6385.5|6383.7|6388.3|6386|6384.4|6382|328
1673346300000|2023-01-10 10:25:00|6385.6|6383.8|6384.6|6382.8|6387.4|6385.3|6384.2|6382|391
1673346600000|2023-01-10 10:30:00|6384.5|6382.7|6382|6380.2|6386.9|6384.3|6382|6380.2|404
1673346900000|2023-01-10 10:35:00|6381.7|6379.9|6382.2|6380.4|6384.8|6382.9|6380.6|6378.4|426
1673347200000|2023-01-10 10:40:00|6382.3|6380.5|6382.2|6379.2|6383.6|6381.6|6380.4|6378.1|363
1673347500000|2023-01-10 10:45:00|6381.6|6379.8|6381.5|6379.7|6384|6382.2|6378.9|6377.1|431
1673347800000|2023-01-10 10:50:00|6381.7|6379.9|6380.6|6378.8|6385.6|6383.8|6378.9|6376.5|390
1673348100000|2023-01-10 10:55:00|6380.7|6378.9|6383.8|6382|6384.3|6382.5|6379.3|6377|374
1673348400000|2023-01-10 11:00:00|6383.9|6382.1|6382.1|6380.3|6384.9|6382.6|6380.4|6378.3|357
1673348700000|2023-01-10 11:05:00|6382|6380.2|6377.4|6375.6|6383.3|6380.9|6377.4|6375.6|335
1673349000000|2023-01-10 11:10:00|6377.5|6375.7|6374.7|6372.9|6379.7|6377.9|6373.7|6371.9|330
1673349300000|2023-01-10 11:15:00|6374.8|6373|6375.2|6373.4|6378.2|6376|6372.7|6370.5|428
1673349600000|2023-01-10 11:20:00|6375.1|6373.3|6375.5|6373.7|6377.9|6376.1|6375|6372.7|384
1673349900000|2023-01-10 11:25:00|6375.6|6373.8|6378.8|6377|6382.7|6380.3|6375.5|6373.7|418
1673350200000|2023-01-10 11:30:00|6378.7|6376.9|6376.8|6375|6379.3|6377|6374.5|6372.7|429
1673350500000|2023-01-10 11:35:00|6376.7|6374.9|6377.1|6374.1|6378.4|6376.1|6375.1|6372.9|378
1673350800000|2023-01-10 11:40:00|6376.7|6374.9|6377.7|6375.9|6379.2|6377.1|6375.3|6373.5|388
1673351100000|2023-01-10 11:45:00|6377.8|6376|6377.2|6375.4|6378.3|6376.4|6376.2|6374.4|400
1673351400000|2023-01-10 11:50:00|6377.1|6375.3|6373.3|6371.5|6377.7|6375.7|6373.1|6371.3|323
1673351700000|2023-01-10 11:55:00|6373.4|6371.6|6373.9|6370.9|6375.7|6373.8|6372.7|6370.5|416
1673352000000|2023-01-10 12:00:00|6373.3|6371.5|6369.3|6367.5|6374.2|6372.4|6367.1|6365.3|372
1673352300000|2023-01-10 12:05:00|6369.4|6367.6|6367.3|6365.5|6371.7|6369.9|6366.7|6364.6|398
1673352600000|2023-01-10 12:10:00|6367.4|6365.6|6363|6361.2|6368.2|6366|6362.6|6360.3|436
1673352900000|2023-01-10 12:15:00|6363.1|6361.3|6363.3|6361.5|6365.1|6363.3|6360|6358.1|408
1673353200000|2023-01-10 12:20:00|6363.2|6361.4|6363.1|6361.3|6364.2|6361.5|6359.6|6357.4|418
1673353500000|2023-01-10 12:25:00|6363|6361.2|6363.7|6361.9|6367.8|6366|6361.8|6359.3|380
1673353800000|2023-01-10 12:30:00|6363.6|6361.8|6360.2|6358.4|6364.3|6362|6359.5|6357.7|321
1673354100000|2023-01-10 12:35:00|6360.1|6358.3|6360.3|6358.5|6361.3|6359.5|6359|6356.7|351
1673354400000|2023-01-10 12:40:00|6360.4|6358.6|6353.7|6351.9|6361.6|6359.8|6350.9|6349.1|422
1673354700000|2023-01-10 12:45:00|6353.5|6351.7|6350.1|6348.3|6353.5|6351.7|6349.6|6347.8|458
1673355000000|2023-01-10 12:50:00|6350|6348.2|6349.3|6347.5|6351.7|6349.9|6348.4|6346.4|361
1673355300000|2023-01-10 12:55:00|6349.1|6347.3|6349.5|6347.7|6350.9|6349.1|6346.4|6344.6|420
1673355600000|2023-01-10 13:00:00|6349.6|6347.8|6348.4|6346.6|6350.9|6349.1|6346.6|6344.8|461
1673355900000|2023-01-10 13:05:00|6348.5|6346.7|6350.7|6348.9|6352.4|6349.9|6347.4|6345.6|403
1673356200000|2023-01-10 13:10:00|6350.9|6349.1|6353.2|6351.4|6355.9|6354.1|6350.6|6348.3|446
1673356500000|2023-01-10 13:15:00|6353|6351.2|6350.9|6349.1|6353.3|6351.5|6348.2|6346.4|449
1673356800000|2023-01-10 13:20:00|6351.1|6349.3|6352.7|6350.9|6353.7|6351.5|6349.6|6347.4|414
1673357100000|2023-01-10 13:25:00|6352.6|6350.8|6348.6|6346.8|6352.7|6350.9|6348.1|6346.3|420
1673357400000|2023-01-10 13:30:00|6348.5|6346.7|6349.5|6347.7|6350.1|6348.3|6346.5|6344.7|421
1673357700000|2023-01-10 13:35:00|6349.6|6347.8|6346.1|6344.3|6349.7|6347.9|6344.5|6342.6|424
1673358000000|2023-01-10 13:40:00|6346|6344.2|6346.5|6344.7|6347|6345.2|6343.6|6341.8|427
1673358300000|2023-01-10 13:45:00|6346.6|6344.8|6349.4|6347.6|6350.7|6348.9|6346.1|6344.3|438
1673358600000|2023-01-10 13:50:00|6349.3|6347.5|6352.5|6349.5|6352.5|6350.7|6347.7|6345.9|332
1673358900000|2023-01-10 13:55:00|6352.4|6349.4|6355.5|6353.7|6357.4|6355.6|6351.3|6349.4|365
1673359200000|2023-01-10 14:00:00|6356.4|6353.4|6377.6|6374.6|6378.4|6375.4|6356.3|6353.3|701
1673359500000|2023-01-10 14:05:00|6377.8|6374.8|6385.8|6382.8|6386.5|6384.1|6376.9|6374.3|785
1673359800000|2023-01-10 14:10:00|6385.7|6382.7|6379.4|6376.4|6387.3|6384.3|6373.6|6371.8|617
1673360100000|2023-01-10 14:15:00|6378.8|6377|6379|6377.2|6381.9|6379.6|6376.4|6374.1|612
1673360400000|2023-01-10 14:20:00|6379.6|6376.6|6374.7|6372.9|6380.6|6378.3|6372.6|6370.4|539
1673360700000|2023-01-10 14:25:00|6374.8|6373|6375.6|6373.8|6379.3|6377|6373.4|6371.6|581
1673361000000|2023-01-10 14:30:00|6375|6373.2|6384.6|6382.8|6386.1|6383.9|6374.8|6372.6|809
1673361300000|2023-01-10 14:35:00|6384.7|6382.9|6377.9|6376.1|6390.9|6388.7|6376.7|6374.6|785
1673361600000|2023-01-10 14:40:00|6378|6376.2|6374.6|6372.8|6378.9|6376.7|6371.8|6370|682
1673361900000|2023-01-10 14:45:00|6374.3|6372.5|6377.9|6376.1|6378.9|6377.1|6370|6368.2|630
1673362200000|2023-01-10 14:50:00|6377.7|6375.9|6382.6|6380.8|6383.7|6381.9|6371.1|6369.3|736
1673362500000|2023-01-10 14:55:00|6382.3|6380.5|6379.6|6377.8|6384.8|6383|6377.9|6375.8|661
1673362800000|2023-01-10 15:00:00|6380.2|6377.2|6378.3|6375.3|6381.2|6378.8|6374.3|6372.5|708
1673363100000|2023-01-10 15:05:00|6378|6376.2|6377|6375.2|6378.8|6377|6371.6|6369.7|661
1673363400000|2023-01-10 15:10:00|6377.2|6375.4|6377.2|6375.4|6383.9|6381.4|6375.3|6373.1|644
1673363700000|2023-01-10 15:15:00|6377.4|6375.6|6368.9|6367.1|6381.8|6380|6368.9|6367.1|619
1673364000000|2023-01-10 15:20:00|6368.8|6367|6364.5|6362.7|6371.4|6369.4|6362.4|6360.6|555
1673364300000|2023-01-10 15:25:00|6364.6|6362.8|6360.7|6358.9|6369.3|6367.5|6360.3|6358.5|614
1673364600000|2023-01-10 15:30:00|6360.4|6358.6|6357.3|6355.5|6361.1|6359.3|6353.7|6351.4|636
1673364900000|2023-01-10 15:35:00|6357.2|6355.4|6356.7|6354.9|6360.3|6358.5|6353.2|6351.3|648
1673365200000|2023-01-10 15:40:00|6356.6|6354.8|6353.2|6351.4|6358.8|6357|6351.1|6348.9|601
1673365500000|2023-01-10 15:45:00|6352.6|6350.8|6355.3|6353.5|6360.4|6358.5|6350.7|6348.9|626
1673365800000|2023-01-10 15:50:00|6355.2|6353.4|6360.8|6359|6364.6|6362.1|6354.8|6353|641
1673366100000|2023-01-10 15:55:00|6360.6|6358.8|6362.2|6360.4|6364.7|6362.9|6359.1|6357.3|460
1673366400000|2023-01-10 16:00:00|6362.3|6360.5|6367.4|6365.6|6367.5|6365.7|6359|6357.2|449
1673366700000|2023-01-10 16:05:00|6367.5|6365.7|6367.3|6365.5|6369.7|6367.6|6364.6|6362.4|472
1673367000000|2023-01-10 16:10:00|6367.2|6365.4|6366.4|6364.6|6368.4|6366.1|6363.2|6360.9|478
1673367300000|2023-01-10 16:15:00|6366.5|6364.7|6369.9|6368.1|6369.9|6368.1|6364.1|6362.3|527
1673367600000|2023-01-10 16:20:00|6369.8|6368|6367.7|6365.9|6370.5|6368.7|6364|6362.2|484
1673367900000|2023-01-10 16:25:00|6367.6|6365.8|6364.5|6362.7|6368.1|6366.3|6363.3|6361.5|468
1673368200000|2023-01-10 16:30:00|6364.4|6362.6|6362.9|6361.1|6367.7|6365.9|6361.2|6359.4|507
1673368500000|2023-01-10 16:35:00|6362.8|6361|6359.8|6358|6365.6|6363.8|6359.6|6357.8|494
1673368800000|2023-01-10 16:40:00|6359.7|6357.9|6360.4|6358.6|6361.7|6359.9|6357.8|6356|515
1673369100000|2023-01-10 16:45:00|6360.3|6358.5|6361.6|6359.8|6362.2|6360.4|6357.1|6355|477
1673369400000|2023-01-10 16:50:00|6361.7|6359.9|6362.2|6360.4|6363.2|6361.4|6358.6|6356.8|499
1673369700000|2023-01-10 16:55:00|6362.4|6360.6|6362|6360.2|6362.7|6360.9|6359.9|6358.1|428
1673370000000|2023-01-10 17:00:00|6362.1|6360.3|6361.5|6359.7|6364.2|6362.4|6359.1|6357.3|492
1673370300000|2023-01-10 17:05:00|6361.4|6359.6|6363.2|6361.4|6363.2|6361.4|6359|6357.2|419
1673370600000|2023-01-10 17:10:00|6363.1|6361.3|6364.4|6362.6|6365.8|6363.5|6360.9|6359.1|339
1673370900000|2023-01-10 17:15:00|6364.5|6362.7|6366.5|6364.7|6366.8|6365|6362.9|6361.1|284
1673371200000|2023-01-10 17:20:00|6366.4|6364.6|6367.8|6366|6369.2|6367.4|6365|6363.2|331
1673371500000|2023-01-10 17:25:00|6367.7|6365.9|6368.9|6367.1|6370.3|6368.5|6367.5|6365.7|317
1673371800000|2023-01-10 17:30:00|6369.6|6367.8|6369.5|6367.7|6370.3|6368.5|6368.4|6366.6|264
1673372100000|2023-01-10 17:35:00|6369.7|6367.9|6370.9|6369.1|6371|6369.2|6368.9|6367.1|238
1673372400000|2023-01-10 17:40:00|6370.7|6368.9|6369.1|6367.3|6371.4|6369.6|6368.3|6366.5|238
1673372700000|2023-01-10 17:45:00|6369.2|6367.4|6367.1|6365.3|6369.6|6367.8|6366.9|6365.1|293
1673373000000|2023-01-10 17:50:00|6367.2|6365.4|6365.8|6364|6368.3|6366.5|6364.1|6362.3|294
1673373300000|2023-01-10 17:55:00|6365.6|6363.8|6363|6360|6366.4|6364|6360.8|6358.8|341
1673373600000|2023-01-10 18:00:00|6363.1|6360.1|6363.8|6362|6364.6|6362.2|6361.4|6358.8|408
1673373900000|2023-01-10 18:05:00|6363.9|6362.1|6363.5|6360.5|6364.4|6362.1|6361.4|6359|397
1673374200000|2023-01-10 18:10:00|6363.6|6360.6|6360.6|6358.8|6363.6|6361.2|6360.4|6358.6|297
1673374500000|2023-01-10 18:15:00|6360.5|6358.7|6359.3|6357.5|6361.5|6359.2|6357.7|6355.9|321
1673374800000|2023-01-10 18:20:00|6359.4|6357.6|6359|6357.2|6359.6|6357.8|6357.8|6356|297
1673375100000|2023-01-10 18:25:00|6358.9|6357.1|6357.4|6355.6|6359.8|6357.5|6357.2|6355|334
1673375400000|2023-01-10 18:30:00|6357.3|6355.5|6359.2|6357.4|6360.2|6358.4|6356.4|6354.3|298
1673375700000|2023-01-10 18:35:00|6359.3|6357.5|6359.9|6358.1|6361.1|6359.3|6359.1|6356.9|268
1673376000000|2023-01-10 18:40:00|6359.7|6357.9|6358.8|6357|6361.1|6359.3|6358.2|6356.4|258
1673376300000|2023-01-10 18:45:00|6358.9|6357.1|6359.9|6358.1|6360.2|6358.2|6358.7|6356.9|239
1673376600000|2023-01-10 18:50:00|6359.8|6358|6359.8|6358|6360.8|6359|6359.4|6357|235
1673376900000|2023-01-10 18:55:00|6359.7|6357.9|6362.4|6360.6|6362.9|6361.1|6359.1|6357|275
1673377200000|2023-01-10 19:00:00|6362.5|6360.7|6366.2|6364.4|6366.8|6365|6362.5|6360.7|319
1673377500000|2023-01-10 19:05:00|6366.1|6364.3|6365|6363.2|6366.2|6364.4|6364.4|6362.4|230
1673377800000|2023-01-10 19:10:00|6364.9|6363.1|6365.7|6363.9|6366.5|6364.7|6364.5|6362.3|256
1673378100000|2023-01-10 19:15:00|6365.8|6364|6365.2|6363.4|6366.2|6364.4|6364.3|6361.8|203
1673378400000|2023-01-10 19:20:00|6365.3|6363.5|6364.2|6362.4|6366.4|6364|6363.5|6361.3|205
1673378700000|2023-01-10 19:25:00|6364.3|6362.5|6364.7|6362.9|6366.2|6363.7|6363.5|6361.1|241
1673379000000|2023-01-10 19:30:00|6364.8|6363|6364.1|6362.3|6366.5|6364.1|6363.5|6361.1|187
1673379300000|2023-01-10 19:35:00|6364.7|6361.7|6365.1|6362.1|6365.2|6362.9|6363|6360.7|221
1673379600000|2023-01-10 19:40:00|6365|6362|6363.1|6361.3|6365.3|6362.8|6362|6359.7|235
1673379900000|2023-01-10 19:45:00|6363|6361.2|6365.2|6363.4|6366.4|6364.3|6362.7|6360.2|241
1673380200000|2023-01-10 19:50:00|6365.1|6363.3|6366.2|6364.4|6366.4|6364.5|6363.8|6361.7|240
1673380500000|2023-01-10 19:55:00|6366.3|6364.5|6369.8|6368|6369.8|6368|6366|6364|336
1673380800000|2023-01-10 20:00:00|6369.4|6367.6|6370.4|6368.6|6370.9|6368.8|6367|6364.8|390
1673381100000|2023-01-10 20:05:00|6370.2|6368.4|6369|6367.2|6370.9|6368.7|6367.5|6365.1|224
1673381400000|2023-01-10 20:10:00|6368.9|6367.1|6369.9|6366.9|6369.9|6367.8|6368.2|6365.7|249
1673381700000|2023-01-10 20:15:00|6369.8|6366.8|6371.3|6369.5|6372.3|6370.1|6369.2|6366.8|304
1673382000000|2023-01-10 20:20:00|6371.4|6369.6|6369|6367.2|6372|6369.6|6367.8|6365.4|330
1673382300000|2023-01-10 20:25:00|6368.9|6367.1|6369.1|6367.3|6369.8|6367.4|6368.4|6366.5|237
1673382600000|2023-01-10 20:30:00|6369.2|6367.4|6369.1|6367.3|6369.6|6367.5|6367.5|6365.7|291
1673382900000|2023-01-10 20:35:00|6369.2|6367.4|6369.7|6367.9|6373.2|6371.1|6369.1|6367.3|293
1673383200000|2023-01-10 20:40:00|6369.6|6367.8|6368.3|6366.5|6370|6368.2|6367.6|6365.3|251
1673383500000|2023-01-10 20:45:00|6368.2|6366.4|6370.3|6368.5|6371.1|6368.7|6368.2|6366.4|325
1673383800000|2023-01-10 20:50:00|6370.9|6369.1|6372|6369|6372.6|6370.7|6370.7|6368.6|338
1673384100000|2023-01-10 20:55:00|6372.1|6369.1|6372|6370.2|6373.7|6371.5|6371.5|6369.1|315
1673384400000|2023-01-10 21:00:00|6372.1|6370.3|6371.6|6368.6|6373.1|6370.6|6370.9|6368.4|309
1673384700000|2023-01-10 21:05:00|6371.7|6368.7|6371.6|6368.6|6372|6369.7|6371.1|6368.2|198
1673385000000|2023-01-10 21:10:00|6371.7|6368.7|6370.7|6367.7|6371.7|6368.7|6370|6367.3|221
1673385300000|2023-01-10 21:15:00|6370.8|6367.8|6370.7|6367.7|6371|6368.5|6369.3|6367.3|196
1673385600000|2023-01-10 21:20:00|6370.8|6367.8|6371.2|6369.4|6371.8|6369.4|6368.8|6366.7|152
1673385900000|2023-01-10 21:25:00|6371.1|6369.3|6371.8|6368.8|6372.1|6369.7|6371|6368.5|112
1673386200000|2023-01-10 21:30:00|6371.7|6368.7|6372.7|6369.7|6372.7|6369.8|6371.5|6368.7|93
1673386500000|2023-01-10 21:35:00|6372.8|6369.8|6372.5|6369.5|6372.9|6370.6|6371.7|6368.7|107
1673386800000|2023-01-10 21:40:00|6372.6|6369.6|6371.6|6368.6|6372.7|6369.7|6371.2|6368.2|107
1673387100000|2023-01-10 21:45:00|6371.9|6368.9|6371.5|6368.5|6372.2|6369.2|6371.3|6368.3|74
1673387400000|2023-01-10 21:50:00|6371.6|6368.6|6371|6368|6371.8|6368.8|6370.8|6367.8|69
1673387700000|2023-01-10 21:55:00|6370.9|6367.9|6373|6369|6374.4|6370.4|6370.1|6367.1|159
1673388000000|2023-01-10 22:00:00|6367.4|6363.4|6373|6369|6373|6369|6367.4|6363.4|4
1673388300000|2023-01-10 22:05:00|6369.9|6365.9|6366.6|6362.6|6373|6369|6364.8|6360.8|28
1673388600000|2023-01-10 22:10:00|6366.7|6362.7|6363.1|6359.1|6373.6|6369.6|6362.8|6358.8|89
1673388900000|2023-01-10 22:15:00|6363|6359|6367.3|6363.3|6373.4|6369.4|6363|6359|121
1673389200000|2023-01-10 22:20:00|6368.4|6364.4|6367.9|6363.9|6371|6367|6361|6357|64
1673389500000|2023-01-10 22:25:00|6369.1|6365.1|6368.4|6364.4|6370.3|6366.3|6360.8|6356.8|47
1673389800000|2023-01-10 22:30:00|6363.4|6359.4|6372|6368|6373.6|6369.6|6361.9|6357.9|176
1673390100000|2023-01-10 22:35:00|6371.5|6367.5|6369.8|6365.8|6372|6368|6367.4|6363.4|130
1673390400000|2023-01-10 22:40:00|6369.7|6365.7|6369.2|6365.2|6371.8|6367.8|6368.5|6364.5|86
1673390700000|2023-01-10 22:45:00|6369.8|6365.8|6369.6|6365.6|6371.7|6367.7|6369.2|6365.2|74
1673391000000|2023-01-10 22:50:00|6371.3|6367.3|6370|6366|6372.1|6368.1|6368.8|6364.8|191
1673391300000|2023-01-10 22:55:00|6370.3|6366.3|6372.5|6368.5|6377|6373|6368.2|6364.2|467
1673391600000|2023-01-10 23:00:00|6372.6|6368.6|6372.9|6368.9|6373.1|6369.3|6369.9|6365.9|368
1673391900000|2023-01-10 23:05:00|6372.8|6369.8|6372.3|6368.5|6373.3|6369.8|6372|6368.2|140
1673392200000|2023-01-10 23:10:00|6372.2|6368.3|6371.8|6368.8|6373.5|6369.5|6370.6|6367.1|191
1673392500000|2023-01-10 23:15:00|6372.3|6368.3|6372.8|6369.8|6372.9|6369.9|6370.5|6367.5|176
1673392800000|2023-01-10 23:20:00|6372.7|6369.7|6372.3|6370.5|6375.3|6372.4|6372.2|6369.5|115
1673393100000|2023-01-10 23:25:00|6372.2|6370.4|6371.8|6370|6372.9|6370.9|6371.5|6369.2|87
1673393400000|2023-01-10 23:30:00|6372.4|6369.4|6371.6|6368.6|6372.7|6370.4|6370.3|6368.1|144
1673393700000|2023-01-10 23:35:00|6371.7|6368.7|6372.2|6369.2|6372.7|6370.1|6371.5|6368.6|207
1673394000000|2023-01-10 23:40:00|6372.3|6369.3|6372.9|6369.9|6373.2|6370.5|6371.1|6368.7|126
1673394300000|2023-01-10 23:45:00|6373|6370|6373.2|6370.2|6373.4|6370.4|6372.3|6369.3|102
1673394600000|2023-01-10 23:50:00|6373.1|6370.1|6373.3|6370.3|6374.2|6371.2|6373|6370|121
1673394900000|2023-01-10 23:55:00|6373.4|6370.4|6372.6|6369.6|6374.5|6372|6372.6|6369.6|157
1673395200000|2023-01-11 00:00:00|6372.7|6369.7|6374.3|6372.5|6375.3|6372.9|6372.7|6369.7|235
1673395500000|2023-01-11 00:05:00|6374.2|6372.4|6378.1|6375.1|6378.1|6375.6|6374.2|6372.1|382
1673395800000|2023-01-11 00:10:00|6378|6375|6381.2|6378.2|6381.2|6378.5|6376.8|6374.2|301
1673396100000|2023-01-11 00:15:00|6381.1|6378.1|6378.7|6375.7|6382|6379.6|6376.9|6374.7|303
1673396400000|2023-01-11 00:20:00|6378.9|6375.9|6378.5|6376.7|6381.6|6379.3|6378.4|6375.9|283
1673396700000|2023-01-11 00:25:00|6379.4|6376.4|6374.1|6371.1|6379.4|6376.9|6373.8|6370.8|295
1673397000000|2023-01-11 00:30:00|6374.2|6371.2|6379.3|6376.3|6383.2|6380.2|6373.5|6370.5|551
1673397300000|2023-01-11 00:35:00|6379.4|6376.4|6379.1|6376.1|6381|6378|6378|6375|443
1673397600000|2023-01-11 00:40:00|6379.3|6376.3|6382.1|6379.1|6383.1|6380.1|6379.1|6376.1|383
1673397900000|2023-01-11 00:45:00|6382|6379|6376.4|6373.4|6382.3|6379.3|6375.8|6373.3|327
1673398200000|2023-01-11 00:50:00|6375.6|6373.8|6374.1|6372.3|6377.8|6375.3|6371.6|6369.3|286
1673398500000|2023-01-11 00:55:00|6374.5|6372.7|6374.4|6372.6|6375.6|6373.7|6372.5|6370.7|349
1673398800000|2023-01-11 01:00:00|6374.2|6372.4|6370.1|6368.3|6374.7|6372.9|6368.6|6366.8|389
1673399100000|2023-01-11 01:05:00|6370.3|6368.5|6370.3|6368.5|6373|6370.6|6369.3|6366.8|408
1673399400000|2023-01-11 01:10:00|6370.5|6368.7|6368.3|6366.5|6371.5|6369.1|6367.1|6364.8|351
1673399700000|2023-01-11 01:15:00|6368.4|6366.6|6368.3|6366.5|6371|6368.6|6367.3|6364.9|354
1673400000000|2023-01-11 01:20:00|6368.2|6366.4|6365.6|6363.8|6370|6367.8|6365.2|6363.3|385
1673400300000|2023-01-11 01:25:00|6365.7|6363.9|6366.9|6365.1|6369.4|6367.1|6365.5|6363.7|290
1673400600000|2023-01-11 01:30:00|6366.7|6364.9|6370.3|6368.5|6371|6368.9|6365.7|6363.1|395
1673400900000|2023-01-11 01:35:00|6370.1|6368.3|6370|6367|6371.4|6369.2|6368.3|6365.9|398
1673401200000|2023-01-11 01:40:00|6369.8|6366.8|6372.2|6369.2|6372.4|6370|6369.2|6366.2|386
1673401500000|2023-01-11 01:45:00|6371.6|6369.8|6372.4|6369.4|6372.9|6371|6370.5|6368.1|341
1673401800000|2023-01-11 01:50:00|6372.3|6369.3|6371.5|6369.7|6373|6370.8|6370.6|6368.5|402
1673402100000|2023-01-11 01:55:00|6371.4|6369.6|6369.8|6368|6371.5|6369.7|6367.8|6365.6|356
1673402400000|2023-01-11 02:00:00|6369.7|6367.9|6372.4|6370.6|6372.7|6370.6|6367.9|6365.5|423
1673402700000|2023-01-11 02:05:00|6372.6|6370.8|6374|6372.2|6375.5|6373.4|6372.3|6370.5|350
1673403000000|2023-01-11 02:10:00|6373.9|6372.1|6374.7|6371.7|6374.9|6372.9|6373.2|6370.8|273
1673403300000|2023-01-11 02:15:00|6374.8|6371.8|6373.1|6370.1|6374.8|6372.5|6370.8|6368.6|317
1673403600000|2023-01-11 02:20:00|6373.2|6370.2|6374.9|6371.9|6375.7|6373.9|6372.2|6369.8|317
1673403900000|2023-01-11 02:25:00|6374.8|6371.8|6378.8|6377|6379.5|6377.6|6373.5|6371.2|395
1673404200000|2023-01-11 02:30:00|6378.6|6376.8|6374.1|6372.3|6379.5|6377|6374.1|6372.3|354
1673404500000|2023-01-11 02:35:00|6374.2|6372.4|6369.8|6368|6374.2|6372.4|6368.9|6367.1|348
1673404800000|2023-01-11 02:40:00|6369.7|6367.9|6369.3|6367.5|6372.2|6370|6368.7|6366.9|270
1673405100000|2023-01-11 02:45:00|6369.8|6368|6366.4|6363.4|6370.2|6368.3|6365.5|6363.4|354
1673405400000|2023-01-11 02:50:00|6365.6|6363.8|6369.5|6366.5|6369.6|6367.5|6365.5|6363.2|359
1673405700000|2023-01-11 02:55:00|6369.6|6366.6|6367.9|6366.1|6370.2|6368.1|6367.8|6366|370
1673406000000|2023-01-11 03:00:00|6368.3|6366.5|6371.1|6368.1|6372.3|6369.9|6368.1|6365.7|343
1673406300000|2023-01-11 03:05:00|6371.3|6368.3|6372.3|6369.3|6372.9|6370.6|6369.2|6367.3|338
1673406600000|2023-01-11 03:10:00|6372.2|6369.2|6371.2|6368.2|6372.4|6369.8|6368.8|6366.7|322
1673406900000|2023-01-11 03:15:00|6371|6368|6374.3|6371.3|6374.6|6372.2|6370.5|6367.9|280
1673407200000|2023-01-11 03:20:00|6374.2|6371.2|6369.8|6366.8|6374.3|6372.2|6369.2|6366.8|266
1673407500000|2023-01-11 03:25:00|6369.9|6366.9|6366.2|6364.4|6371|6368.7|6366.1|6363.8|267
1673407800000|2023-01-11 03:30:00|6366.3|6364.5|6370.6|6368.8|6371.6|6369.2|6366.2|6364.4|268
1673408100000|2023-01-11 03:35:00|6370.7|6368.9|6371.8|6368.8|6371.9|6368.9|6369.2|6367|317
1673408400000|2023-01-11 03:40:00|6371.7|6368.7|6372.2|6369.2|6373.4|6370.4|6370.4|6367.4|334
1673408700000|2023-01-11 03:45:00|6372.1|6369.1|6371.8|6368.8|6372.2|6369.2|6368.9|6366.8|234
1673409000000|2023-01-11 03:50:00|6372.1|6369.1|6370.8|6367.8|6374|6371.5|6370|6367.1|282
1673409300000|2023-01-11 03:55:00|6370.3|6368.5|6371.1|6368.1|6372.3|6370|6369.9|6367.5|342
1673409600000|2023-01-11 04:00:00|6371|6368|6369.9|6368.1|6372.2|6369.8|6369.8|6367.6|270
1673409900000|2023-01-11 04:05:00|6369.7|6367.9|6368.9|6367.1|6370.4|6368.6|6368.6|6366.8|223
1673410200000|2023-01-11 04:10:00|6368.8|6367|6372.5|6369.5|6372.7|6370.8|6368.8|6367|259
1673410500000|2023-01-11 04:15:00|6372.4|6369.4|6371.7|6368.7|6373|6370.6|6370.3|6367.8|243
1673410800000|2023-01-11 04:20:00|6371.1|6369.3|6372.7|6369.7|6373.5|6371.1|6369.6|6367.8|367
1673411100000|2023-01-11 04:25:00|6372.6|6369.6|6369.6|6366.6|6373.1|6370.7|6368.8|6366.3|302
1673411400000|2023-01-11 04:30:00|6369.5|6366.5|6369.1|6366.1|6372|6369.5|6368|6365.7|296
1673411700000|2023-01-11 04:35:00|6369|6367.2|6373.4|6370.4|6373.4|6370.9|6368.1|6365.6|286
1673412000000|2023-01-11 04:40:00|6372.9|6371.1|6372.9|6371.1|6374.7|6372.4|6371.7|6369.3|279
1673412300000|2023-01-11 04:45:00|6373.1|6371.3|6374.3|6372.5|6377.2|6375|6372.8|6370.7|278
1673412600000|2023-01-11 04:50:00|6374.6|6372.8|6375.7|6373.9|6377.8|6376|6374.5|6372.1|237
1673412900000|2023-01-11 04:55:00|6375.6|6373.8|6380.7|6378.9|6381|6379.2|6375.4|6373.6|190
1673413200000|2023-01-11 05:00:00|6380.8|6379|6377.4|6375.6|6381.2|6379.4|6377.4|6375.4|182
1673413500000|2023-01-11 05:05:00|6377.5|6375.7|6378.6|6375.6|6380|6377.8|6376.9|6374.8|276
1673413800000|2023-01-11 05:10:00|6378.5|6375.5|6380.3|6378.5|6381|6378.7|6378.4|6375.5|351
1673414100000|2023-01-11 05:15:00|6380.4|6378.6|6379.7|6377.9|6381.6|6379|6378.5|6375.9|277
1673414400000|2023-01-11 05:20:00|6379.6|6377.8|6381.6|6378.6|6381.6|6379.1|6379.1|6376.8|277
1673414700000|2023-01-11 05:25:00|6381.7|6378.7|6380.9|6379.1|6383|6380.5|6379.4|6377|266
1673415000000|2023-01-11 05:30:00|6381|6379.2|6384|6381|6384.9|6382.2|6380.6|6378.4|308
1673415300000|2023-01-11 05:35:00|6383.9|6380.9|6385.8|6382.8|6387|6384.8|6383.8|6380.9|378
1673415600000|2023-01-11 05:40:00|6385.9|6382.9|6388|6386.2|6389.1|6387.3|6385.3|6382.8|350
1673415900000|2023-01-11 05:45:00|6388.1|6386.3|6388.1|6386.3|6389.9|6387.6|6386.4|6384.1|321
1673416200000|2023-01-11 05:50:00|6388|6386.2|6382.5|6379.5|6389|6386.6|6381.6|6379.2|402
1673416500000|2023-01-11 05:55:00|6382.6|6379.6|6381.9|6378.9|6383.9|6380.9|6381.1|6378.8|390
1673416800000|2023-01-11 06:00:00|6382|6379|6384.4|6382.6|6385.3|6383.1|6381.2|6378.8|407
1673417100000|2023-01-11 06:05:00|6384.5|6382.7|6383.1|6381.3|6385.1|6382.9|6382.2|6380.3|354
1673417400000|2023-01-11 06:10:00|6382.7|6380.9|6380.9|6377.9|6384.3|6382|6380.5|6377.9|334
1673417700000|2023-01-11 06:15:00|6380.2|6378.4|6380.4|6377.4|6381.5|6379.4|6378.4|6376.2|272
1673418000000|2023-01-11 06:20:00|6380.3|6377.3|6383.1|6381.3|6383.8|6381.3|6379.2|6376.8|349
1673418300000|2023-01-11 06:25:00|6383|6381.2|6381.2|6379.4|6384.4|6382|6381.2|6378.9|307
1673418600000|2023-01-11 06:30:00|6381.3|6379.5|6381.8|6378.8|6383.9|6381.4|6380.5|6378.3|309
1673418900000|2023-01-11 06:35:00|6381.6|6378.6|6381.4|6378.4|6382.3|6379.9|6379.8|6377.3|268
1673419200000|2023-01-11 06:40:00|6381.5|6378.5|6378|6376.2|6381.8|6378.8|6377.8|6375.3|304
1673419500000|2023-01-11 06:45:00|6377.9|6376.1|6379.3|6376.3|6380.3|6377.3|6377.6|6374.8|275
1673419800000|2023-01-11 06:50:00|6379.5|6376.5|6379.3|6376.3|6380.7|6378|6378.5|6376.1|233
1673420100000|2023-01-11 06:55:00|6379.4|6376.4|6375.9|6374.1|6379.7|6377.3|6375.7|6373.4|260
1673420400000|2023-01-11 07:00:00|6375.8|6374|6374.9|6371.9|6380.6|6378.1|6373.2|6370.6|451
1673420700000|2023-01-11 07:05:00|6375|6372|6377|6374|6377.6|6374.6|6370.9|6368.3|376
1673421000000|2023-01-11 07:10:00|6377.2|6374.2|6377.6|6375.8|6379|6376.6|6375.9|6373.3|331
1673421300000|2023-01-11 07:15:00|6378.2|6375.2|6372.6|6369.6|6378.7|6375.7|6371.6|6369.4|403
1673421600000|2023-01-11 07:20:00|6372.5|6369.5|6375.8|6374|6376|6374|6371|6368.7|435
1673421900000|2023-01-11 07:25:00|6375.7|6373.9|6381.2|6378.2|6381.6|6378.9|6373.4|6371|541
1673422200000|2023-01-11 07:30:00|6381.1|6378.1|6377.8|6374.8|6381.6|6379.1|6374.5|6372.2|510
1673422500000|2023-01-11 07:35:00|6377.9|6374.9|6371.8|6370|6379.5|6377.2|6371.7|6369.3|495
1673422800000|2023-01-11 07:40:00|6372.1|6369.1|6370.1|6367.1|6373.8|6371.3|6367.8|6365.3|494
1673423100000|2023-01-11 07:45:00|6370.2|6367.2|6372.4|6369.4|6372.8|6370.5|6367.9|6365.6|556
1673423400000|2023-01-11 07:50:00|6372.5|6369.5|6365.6|6363.8|6372.6|6370|6364.7|6362.4|465
1673423700000|2023-01-11 07:55:00|6365.5|6363.7|6368.7|6365.7|6369.8|6367.4|6363.5|6361.3|435
1673424000000|2023-01-11 08:00:00|6368|6366.2|6367.8|6366|6369.6|6367.1|6365.1|6363|471
1673424300000|2023-01-11 08:05:00|6367.9|6366.1|6371.1|6369.3|6373.6|6371.2|6365.2|6362.8|561
1673424600000|2023-01-11 08:10:00|6371.4|6369.6|6369.5|6367.7|6373.6|6371.2|6369.2|6367|516
1673424900000|2023-01-11 08:15:00|6369.6|6367.8|6370.1|6367.1|6371.6|6369.2|6367.1|6364.8|508
1673425200000|2023-01-11 08:20:00|6370|6367|6364.5|6362.7|6370|6367.6|6363.6|6361.8|492
1673425500000|2023-01-11 08:25:00|6364.4|6362.6|6363.2|6361.4|6365.7|6363.4|6362.2|6360.4|391
1673425800000|2023-01-11 08:30:00|6363.1|6361.3|6362.8|6359.8|6366.2|6364.4|6361.6|6359.7|452
1673426100000|2023-01-11 08:35:00|6362.1|6360.3|6368.5|6366.7|6369.2|6366.8|6362|6359.8|430
1673426400000|2023-01-11 08:40:00|6368.2|6366.4|6369.7|6367.9|6370.3|6368.1|6367.5|6365.3|380
1673426700000|2023-01-11 08:45:00|6369.6|6367.8|6368.3|6366.5|6370.9|6369|6365.7|6363.5|349
1673427000000|2023-01-11 08:50:00|6368.5|6366.7|6364.4|6362.6|6370.1|6367.9|6364.3|6362|324
1673427300000|2023-01-11 08:55:00|6364.5|6362.7|6358.6|6356.8|6365.3|6363.5|6358.4|6356.6|353
1673427600000|2023-01-11 09:00:00|6358.4|6356.6|6360.4|6357.4|6363.5|6361.1|6356.3|6354.2|572
1673427900000|2023-01-11 09:05:00|6360.5|6357.5|6362.5|6359.5|6363.5|6360.9|6359.3|6357.2|440
1673428200000|2023-01-11 09:10:00|6361.5|6359.7|6366.1|6363.1|6367|6364.8|6361.5|6359.1|405
1673428500000|2023-01-11 09:15:00|6366|6363|6370.1|6368.3|6374.5|6372.1|6364.3|6362|492
1673428800000|2023-01-11 09:20:00|6370.2|6368.4|6375.2|6373.4|6377.1|6375.3|6370.1|6367.6|492
1673429100000|2023-01-11 09:25:00|6375.3|6373.5|6374.2|6371.2|6375.5|6373.7|6371.8|6369.4|399
1673429400000|2023-01-11 09:30:00|6374.3|6371.3|6376.8|6373.8|6377.8|6375.9|6373.4|6371|481
1673429700000|2023-01-11 09:35:00|6376.1|6374.3|6375.8|6372.8|6378.7|6376.8|6374.5|6372.3|370
1673430000000|2023-01-11 09:40:00|6375.6|6372.6|6372.5|6370.7|6375.7|6373.5|6372.2|6370.3|437
1673430300000|2023-01-11 09:45:00|6372.4|6370.6|6371.5|6368.5|6374|6371.7|6370.5|6368.5|342
1673430600000|2023-01-11 09:50:00|6371.6|6368.6|6371.3|6369.5|6372.4|6370.3|6366.6|6364.8|370
1673430900000|2023-01-11 09:55:00|6371.2|6369.4|6370.3|6368.5|6371.5|6369.7|6368.4|6366.6|330
1673431200000|2023-01-11 10:00:00|6370.4|6368.6|6367.3|6364.3|6371|6369.2|6364.4|6362.6|405
1673431500000|2023-01-11 10:05:00|6367.4|6364.4|6368.8|6367|6370.8|6368.9|6367.1|6364.1|399
1673431800000|2023-01-11 10:10:00|6369.3|6366.3|6369.8|6368|6371.5|6369.4|6368.2|6365.8|364
1673432100000|2023-01-11 10:15:00|6369.9|6368.1|6367.8|6366|6372.2|6370.4|6367.1|6365|387
1673432400000|2023-01-11 10:20:00|6367.7|6365.9|6366.2|6363.2|6370.2|6367.8|6364.3|6362.2|382
1673432700000|2023-01-11 10:25:00|6366.3|6363.3|6367.6|6365.8|6369.4|6367|6364.8|6362.4|370
1673433000000|2023-01-11 10:30:00|6368.3|6365.3|6365.8|6362.8|6370.5|6367.8|6365.3|6362.8|348
1673433300000|2023-01-11 10:35:00|6365.9|6362.9|6362.3|6360.5|6366.7|6364.7|6360.7|6358.9|331
1673433600000|2023-01-11 10:40:00|6362.2|6360.4|6356.6|6354.8|6362.3|6360.5|6355.3|6353|395
1673433900000|2023-01-11 10:45:00|6356.4|6354.6|6361.2|6359.4|6362.8|6360.7|6356.4|6354.6|323
1673434200000|2023-01-11 10:50:00|6361.3|6359.5|6362.2|6360.4|6364|6361.6|6360.8|6358.3|366
1673434500000|2023-01-11 10:55:00|6362.3|6360.5|6361.8|6358.8|6363.3|6361.3|6358.5|6356.7|385
1673434800000|2023-01-11 11:00:00|6361.9|6358.9|6356.3|6354.5|6361.9|6359.2|6356.2|6354.1|402
1673435100000|2023-01-11 11:05:00|6356.4|6354.6|6358|6355|6360.3|6357.9|6355.1|6353.1|379
1673435400000|2023-01-11 11:10:00|6357.6|6355.8|6359.5|6356.5|6363.2|6360.8|6357.2|6355.4|426
1673435700000|2023-01-11 11:15:00|6359.2|6357.4|6359.8|6358|6360.5|6358.5|6357.5|6355.3|309
1673436000000|2023-01-11 11:20:00|6359.7|6357.9|6358.4|6356.6|6362.8|6360.6|6358.4|6356.6|334
1673436300000|2023-01-11 11:25:00|6358.1|6356.3|6355.5|6353.7|6359.2|6357|6355.5|6353.4|323
1673436600000|2023-01-11 11:30:00|6355.4|6353.6|6357.2|6355.4|6358.3|6356.5|6355.1|6352.8|293
1673436900000|2023-01-11 11:35:00|6357.1|6355.3|6354.7|6352.9|6358.4|6356.6|6353.4|6351|394
1673437200000|2023-01-11 11:40:00|6354.6|6352.8|6358.6|6356.8|6359.5|6357.5|6354.6|6352.4|368
1673437500000|2023-01-11 11:45:00|6358.5|6356.7|6357.1|6355.3|6358.9|6357.1|6356.1|6354.1|374
1673437800000|2023-01-11 11:50:00|6357.8|6354.8|6356|6354.2|6359.2|6356.7|6355.5|6353.6|372
1673438100000|2023-01-11 11:55:00|6356.8|6353.8|6354|6351|6356.9|6354.7|6351.1|6349|368
1673438400000|2023-01-11 12:00:00|6354.1|6351.1|6350.2|6347.2|6354.8|6352.5|6347.7|6345.3|342
1673438700000|2023-01-11 12:05:00|6350.3|6347.3|6348.3|6346.5|6352|6350|6348.1|6346|377
1673439000000|2023-01-11 12:10:00|6348.2|6346.4|6341.6|6338.6|6350.5|6348.3|6340|6337.3|470
1673439300000|2023-01-11 12:15:00|6340.7|6338.9|6337.5|6335.7|6341.7|6339.4|6336.1|6334.3|387
1673439600000|2023-01-11 12:20:00|6337.6|6335.8|6342.2|6340.4|6343.7|6341.5|6335.5|6333.7|412
1673439900000|2023-01-11 12:25:00|6342|6340.2|6342|6340.2|6344|6341.9|6340.4|6337.9|302
1673440200000|2023-01-11 12:30:00|6341.9|6340.1|6343.4|6341.6|6344.1|6342.3|6339.7|6337.9|303
1673440500000|2023-01-11 12:35:00|6343.5|6341.7|6344.6|6342.8|6345.6|6343.5|6342.1|6340.3|322
1673440800000|2023-01-11 12:40:00|6344.5|6342.7|6344|6342.2|6346.1|6344|6341.5|6339.7|291
1673441100000|2023-01-11 12:45:00|6343.7|6341.9|6348.3|6346.5|6350|6347.7|6341|6339.2|421
1673441400000|2023-01-11 12:50:00|6348.4|6346.6|6345.5|6342.5|6348.4|6346.6|6344.9|6342.5|331
1673441700000|2023-01-11 12:55:00|6345.4|6342.4|6349.9|6346.9|6350.2|6347.8|6344.1|6342|395
1673442000000|2023-01-11 13:00:00|6350|6347|6351|6349.2|6351.8|6349.5|6347.4|6345.4|409
1673442300000|2023-01-11 13:05:00|6351.2|6349.4|6350.1|6348.3|6352.3|6350|6347.2|6345.4|387
1673442600000|2023-01-11 13:10:00|6350.2|6348.4|6356.1|6353.1|6356.2|6353.9|6349.4|6347.1|379
1673442900000|2023-01-11 13:15:00|6355.6|6353.8|6353.8|6352|6357.1|6354.7|6351.8|6349.7|406
1673443200000|2023-01-11 13:20:00|6354.4|6352.6|6353.3|6351.5|6356.2|6353.7|6352.7|6350.5|397
1673443500000|2023-01-11 13:25:00|6353.2|6351.4|6352|6350.2|6355.3|6352.9|6350.1|6347.6|364
1673443800000|2023-01-11 13:30:00|6352.1|6350.3|6351.7|6349.9|6355.1|6353.1|6350.1|6348.2|397
1673444100000|2023-01-11 13:35:00|6351.6|6349.8|6351.8|6350|6351.8|6350|6346.9|6344.6|462
1673444400000|2023-01-11 13:40:00|6351.7|6349.9|6358.1|6355.1|6358.2|6356.1|6351.7|6349.9|362
1673444700000|2023-01-11 13:45:00|6358.3|6355.3|6355.6|6353.8|6360.6|6358.3|6355.5|6353.2|384
1673445000000|2023-01-11 13:50:00|6355.7|6353.9|6356.5|6354.7|6359.6|6357.1|6353.6|6351.8|400
1673445300000|2023-01-11 13:55:00|6356.6|6354.8|6355.1|6353.3|6358.3|6356.1|6352.6|6350.8|482
1673445600000|2023-01-11 14:00:00|6355.3|6353.5|6349.5|6347.7|6356.1|6353.7|6348.9|6347|543
1673445900000|2023-01-11 14:05:00|6349.6|6347.8|6351.7|6349.9|6354.5|6352.1|6348.3|6346.5|473
1673446200000|2023-01-11 14:10:00|6351.8|6350|6347.7|6345.9|6353.4|6351.2|6346.4|6344.5|453
1673446500000|2023-01-11 14:15:00|6347.6|6345.8|6346.1|6344.3|6352|6350.2|6345.7|6343.9|419
1673446800000|2023-01-11 14:20:00|6345.9|6344.1|6350.9|6349.1|6351.2|6349.4|6345.7|6343.9|389
1673447100000|2023-01-11 14:25:00|6351|6349.2|6358.4|6356.6|6359.9|6358.1|6349.4|6347.6|518
1673447400000|2023-01-11 14:30:00|6358.6|6356.8|6351.1|6349.3|6359.7|6357.9|6349.8|6348|606
1673447700000|2023-01-11 14:35:00|6351.2|6349.4|6353.6|6351.8|6356.7|6354.9|6351.1|6349.2|577
1673448000000|2023-01-11 14:40:00|6353.9|6352.1|6355.8|6354|6358.6|6356.2|6353.6|6351.6|520
1673448300000|2023-01-11 14:45:00|6355.7|6353.9|6360.2|6358.4|6364.5|6362.7|6355.2|6353.4|502
1673448600000|2023-01-11 14:50:00|6360.3|6358.5|6357.4|6355.6|6360.6|6358.8|6353.6|6351.8|508
1673448900000|2023-01-11 14:55:00|6357.3|6355.5|6354.1|6352.3|6357.4|6355.6|6351.7|6349.9|472
1673449200000|2023-01-11 15:00:00|6354.2|6352.4|6348.9|6347.1|6354.9|6353.1|6347.7|6345.9|482
1673449500000|2023-01-11 15:05:00|6348.8|6347|6347.7|6345.9|6354.6|6352.8|6346.2|6344.4|536
1673449800000|2023-01-11 15:10:00|6347.6|6345.8|6348.1|6346.3|6350.7|6348.9|6344.6|6342.6|525
1673450100000|2023-01-11 15:15:00|6348.2|6346.4|6351.2|6349.4|6351.2|6349.4|6343.6|6341.6|521
1673450400000|2023-01-11 15:20:00|6351.1|6349.3|6351|6349.2|6354.9|6353.1|6350.1|6348.3|486
1673450700000|2023-01-11 15:25:00|6350.9|6349.1|6356|6354.2|6356|6354.2|6349.8|6348|437
1673451000000|2023-01-11 15:30:00|6356.1|6354.3|6350.6|6348.8|6357.2|6354.8|6348.5|6346.2|532
1673451300000|2023-01-11 15:35:00|6350.8|6349|6350.6|6348.8|6353.4|6351.6|6349.4|6347.6|545
1673451600000|2023-01-11 15:40:00|6351.3|6348.3|6354.3|6352.5|6355.3|6353.5|6350.4|6348.3|443
1673451900000|2023-01-11 15:45:00|6354.5|6352.7|6356.1|6354.3|6356.1|6354.3|6353.3|6351.5|365
1673452200000|2023-01-11 15:50:00|6356.2|6354.4|6353.3|6351.5|6357|6355.2|6350.1|6348.3|456
1673452500000|2023-01-11 15:55:00|6353.4|6351.6|6350.7|6348.9|6354.2|6352.1|6350.2|6348.4|431
1673452800000|2023-01-11 16:00:00|6350.9|6349.1|6350.9|6349.1|6352.8|6351|6347.2|6345.4|455
1673453100000|2023-01-11 16:05:00|6350.8|6349|6353.3|6351.5|6354.6|6352.4|6350.8|6349|386
1673453400000|2023-01-11 16:10:00|6353.6|6351.8|6354.6|6352.8|6355.7|6353.9|6351|6349.2|428
1673453700000|2023-01-11 16:15:00|6354.7|6352.9|6355.5|6353.7|6356.5|6354.7|6352.6|6350.3|429
1673454000000|2023-01-11 16:20:00|6355.3|6353.5|6353.9|6352.1|6356.2|6354.3|6353.1|6351.3|392
1673454300000|2023-01-11 16:25:00|6353.8|6352|6354|6352.2|6357|6355.2|6353.1|6351.1|372
1673454600000|2023-01-11 16:30:00|6354.1|6352.3|6354.2|6352.4|6356.3|6354.5|6353.7|6351.6|392
1673454900000|2023-01-11 16:35:00|6354.1|6352.3|6354.1|6352.3|6354.6|6352.8|6351.4|6349.6|322
1673455200000|2023-01-11 16:40:00|6354.2|6352.4|6356.2|6354.4|6357.8|6355.4|6354|6352.2|285
1673455500000|2023-01-11 16:45:00|6356.3|6354.5|6355.2|6353.4|6357.3|6355.2|6354.8|6352.7|284
1673455800000|2023-01-11 16:50:00|6355.3|6353.5|6355.6|6353.8|6357|6355.2|6353.5|6351.7|302
1673456100000|2023-01-11 16:55:00|6355.7|6353.9|6347.3|6345.5|6356|6353.9|6347.2|6345.4|331
1673456400000|2023-01-11 17:00:00|6347.4|6345.6|6347.7|6345.9|6350.5|6348.2|6347.2|6345.1|353
1673456700000|2023-01-11 17:05:00|6347.8|6346|6348.4|6346.6|6349.8|6348|6345.6|6343.2|314
1673457000000|2023-01-11 17:10:00|6348.3|6346.5|6348.2|6346.4|6350.2|6348.4|6347.8|6346|309
1673457300000|2023-01-11 17:15:00|6348.1|6346.3|6347.6|6345.8|6348.7|6346.5|6346|6344|289
1673457600000|2023-01-11 17:20:00|6347.7|6345.9|6351.4|6349.6|6352.2|6350.4|6347.6|6345.5|363
1673457900000|2023-01-11 17:25:00|6351.3|6349.5|6348.6|6346.8|6351.8|6349.8|6348.4|6346.2|316
1673458200000|2023-01-11 17:30:00|6348.7|6346.9|6351|6349.2|6351.8|6349.4|6347.9|6346.1|278
1673458500000|2023-01-11 17:35:00|6351.1|6349.3|6349.3|6347.5|6351.7|6349.5|6349.1|6347|308
1673458800000|2023-01-11 17:40:00|6349.1|6347.3|6348.6|6346.8|6350.2|6348.4|6348.2|6346.3|206
1673459100000|2023-01-11 17:45:00|6348.7|6346.9|6348.7|6346.9|6350.1|6348.3|6348.4|6346.2|278
1673459400000|2023-01-11 17:50:00|6349|6347.2|6346.6|6344.8|6349.5|6347.7|6346.6|6344.8|303
1673459700000|2023-01-11 17:55:00|6346.5|6344.7|6349.6|6346.2|6350.8|6348|6345.8|6343.7|254
1673460000000|2023-01-11 18:00:00|6347.8|6343.8|6358|6355|6358.5|6355.5|6347.8|6343.8|462
1673460300000|2023-01-11 18:05:00|6358.1|6355.1|6357.4|6354.4|6358.9|6355.9|6356.4|6353.4|358
1673460600000|2023-01-11 18:10:00|6357.5|6354.5|6365|6362|6369.1|6365.6|6356.7|6354.3|277
1673460900000|2023-01-11 18:15:00|6365.2|6362.2|6355.8|6352.8|6365.3|6362.3|6343.4|6340.4|660
1673461200000|2023-01-11 18:20:00|6355.7|6352.7|6356.8|6353.8|6357.4|6355.5|6352.7|6349.8|466
1673461500000|2023-01-11 18:25:00|6356.7|6353.7|6357.5|6355.7|6359.3|6357.2|6355|6352.7|411
1673461800000|2023-01-11 18:30:00|6357.4|6355.6|6365.5|6362.5|6365.9|6363.6|6357.4|6354.9|402
1673462100000|2023-01-11 18:35:00|6365.4|6362.4|6369.3|6366.3|6369.8|6367.9|6363.9|6360.9|433
1673462400000|2023-01-11 18:40:00|6369.4|6366.4|6370.1|6368.3|6373.2|6370.5|6368.8|6366|361
1673462700000|2023-01-11 18:45:00|6370|6368.2|6367.5|6365.7|6372.1|6369.7|6367.5|6365.3|280
1673463000000|2023-01-11 18:50:00|6367.6|6365.8|6366.6|6363.6|6367.8|6365.9|6365.6|6363.1|283
1673463300000|2023-01-11 18:55:00|6366.5|6363.5|6367.2|6365.4|6369.1|6366.4|6364.6|6362.2|388
1673463600000|2023-01-11 19:00:00|6367.3|6365.5|6366|6363|6368.4|6366.3|6364.7|6362.3|320
1673463900000|2023-01-11 19:05:00|6365.9|6362.9|6365.4|6362.4|6366.8|6364.4|6363.3|6361|265
1673464200000|2023-01-11 19:10:00|6365.6|6362.6|6364.7|6361.7|6366.8|6364|6363.6|6360.8|232
1673464500000|2023-01-11 19:15:00|6364.8|6361.8|6365.3|6362.3|6365.7|6363.4|6363.4|6361|275
1673464800000|2023-01-11 19:20:00|6365.4|6362.4|6364.4|6361.4|6365.4|6363.1|6361.3|6359.2|316
1673465100000|2023-01-11 19:25:00|6364.3|6361.3|6364.8|6363|6365.7|6363|6363.2|6361.1|259
1673465400000|2023-01-11 19:30:00|6364.9|6363.1|6368|6365|6370.4|6368|6364.2|6362.1|295
1673465700000|2023-01-11 19:35:00|6368.1|6365.1|6371.2|6368.2|6371.4|6368.9|6367.5|6364.9|258
1673466000000|2023-01-11 19:40:00|6370.5|6368.7|6370.6|6368.8|6372.1|6369.3|6368.8|6366.3|276
1673466300000|2023-01-11 19:45:00|6370.7|6368.9|6370.4|6368.6|6372.3|6370|6370.1|6367.5|276
1673466600000|2023-01-11 19:50:00|6370.3|6368.5|6374.6|6372.8|6375.5|6372.9|6370.3|6367.7|218
1673466900000|2023-01-11 19:55:00|6374.1|6372.3|6372.9|6371.1|6376.4|6374.1|6372.9|6371.1|331
1673467200000|2023-01-11 20:00:00|6372.8|6371|6372.6|6369.6|6374.2|6371.4|6369.6|6367.3|263
1673467500000|2023-01-11 20:05:00|6372.7|6369.7|6367.6|6364.6|6372.7|6369.7|6367.2|6364.5|212
1673467800000|2023-01-11 20:10:00|6367.5|6364.5|6365.9|6362.9|6368.1|6365.4|6365.3|6362.8|225
1673468100000|2023-01-11 20:15:00|6366|6363|6368.5|6365.5|6368.9|6366.5|6365.9|6362.9|183
1673468400000|2023-01-11 20:20:00|6368.6|6365.6|6371.9|6368.9|6372|6369.9|6368.3|6365.6|249
1673468700000|2023-01-11 20:25:00|6372|6369|6369.5|6366.5|6372.2|6369.6|6368.1|6365.5|226
1673469000000|2023-01-11 20:30:00|6369|6367.2|6368.7|6366.9|6370.3|6368|6368.2|6366.1|201
1673469300000|2023-01-11 20:35:00|6368.6|6366.8|6368.1|6366.3|6369.4|6367.2|6367.6|6365.3|213
1673469600000|2023-01-11 20:40:00|6368|6366.2|6368.5|6366.7|6369.1|6366.8|6366.6|6364.8|223
1673469900000|2023-01-11 20:45:00|6368.6|6366.8|6370.8|6367.8|6370.8|6368.7|6368.3|6365.9|235
1673470200000|2023-01-11 20:50:00|6370.1|6368.3|6370.9|6369.1|6371.4|6369.3|6368.7|6366.3|275
1673470500000|2023-01-11 20:55:00|6371|6369.2|6367|6365.2|6371.5|6369.5|6366.7|6364.3|275
1673470800000|2023-01-11 21:00:00|6366.9|6365.1|6368.3|6366.5|6369.4|6367|6366|6363.7|308
1673471100000|2023-01-11 21:05:00|6368.4|6366.6|6369.3|6367.5|6370.4|6367.9|6368.1|6365.7|194
1673471400000|2023-01-11 21:10:00|6369.2|6367.4|6369.8|6366.8|6370.5|6368.1|6368.8|6366.5|226
1673471700000|2023-01-11 21:15:00|6369.9|6366.9|6368.8|6365.8|6370|6367.5|6367.8|6365.4|201
1673472000000|2023-01-11 21:20:00|6368.9|6365.9|6370.8|6367.8|6371|6368.9|6368.9|6365.9|163
1673472300000|2023-01-11 21:25:00|6370.9|6367.9|6370.3|6367.3|6370.9|6368.9|6369.3|6367.1|119
1673472600000|2023-01-11 21:30:00|6370.4|6367.4|6370.2|6368.4|6370.7|6368.5|6369.5|6367|151
1673472900000|2023-01-11 21:35:00|6370.1|6368.3|6371|6368|6371.8|6369.4|6370|6367.8|140
1673473200000|2023-01-11 21:40:00|6371.2|6368.2|6369.4|6366.4|6371.2|6368.2|6368.4|6365.9|124
1673473500000|2023-01-11 21:45:00|6368.8|6365.8|6369.5|6366.5|6370.3|6367.3|6368.7|6365.7|119
1673473800000|2023-01-11 21:50:00|6369.4|6366.4|6367.9|6364.9|6369.8|6367|6367.7|6364.8|129
1673474100000|2023-01-11 21:55:00|6367.7|6364.7|6367|6363.3|6369.3|6365.7|6366.7|6362.7|167
1673474400000|2023-01-11 22:00:00|6366.8|6362.8|6367|6363|6368.5|6364.5|6366.5|6362.5|25
1673474700000|2023-01-11 22:05:00|6366.9|6362.9|6368.4|6364.4|6368.5|6364.5|6366.4|6362.4|12
1673475000000|2023-01-11 22:10:00|6367.7|6363.7|6368.2|6364.2|6368.5|6364.5|6367.7|6363.7|43
1673475300000|2023-01-11 22:15:00|6368.5|6364.5|6368.8|6364.8|6369.1|6365.1|6368.2|6364.2|44
1673475600000|2023-01-11 22:20:00|6368.9|6364.9|6368.9|6364.9|6369|6365|6368.4|6364.4|69
1673475900000|2023-01-11 22:25:00|6369|6365|6368.6|6364.6|6369|6365|6368.5|6364.5|29
1673476200000|2023-01-11 22:30:00|6368.4|6364.4|6367.7|6363.7|6369.1|6365.1|6367.7|6363.7|147
1673476500000|2023-01-11 22:35:00|6367.8|6363.8|6367.3|6363.3|6368.8|6364.8|6366.6|6362.6|253
1673476800000|2023-01-11 22:40:00|6367.4|6363.4|6367.9|6363.9|6368.2|6364.2|6367.1|6363.1|160
1673477100000|2023-01-11 22:45:00|6367.4|6363.4|6366.3|6362.3|6368.1|6364.1|6357.7|6353.7|199
1673477400000|2023-01-11 22:50:00|6366.2|6362.2|6358.9|6354.9|6367.7|6363.7|6358|6354|203
1673477700000|2023-01-11 22:55:00|6359.7|6355.7|6363.5|6359.5|6365.2|6361.2|6357.2|6353.2|293
1673478000000|2023-01-11 23:00:00|6363.4|6359.4|6368|6365|6369.5|6365.5|6362.3|6358.3|336
1673478300000|2023-01-11 23:05:00|6368.4|6364.4|6369.1|6365.9|6369.9|6366|6368.2|6364.2|202
1673478600000|2023-01-11 23:10:00|6369.2|6366|6369.1|6366.1|6371.9|6368.9|6369|6365.5|232
1673478900000|2023-01-11 23:15:00|6369|6366|6370|6367|6370.5|6367.5|6367.3|6364.3|275
1673479200000|2023-01-11 23:20:00|6369.9|6366.9|6372.8|6369.8|6373.6|6370.6|6368|6365|195
1673479500000|2023-01-11 23:25:00|6372.9|6369.9|6371.6|6368.6|6373.1|6370.1|6370.7|6367.7|177
1673479800000|2023-01-11 23:30:00|6371.7|6368.7|6371.7|6368.7|6372.5|6369.5|6370.1|6367.1|242
1673480100000|2023-01-11 23:35:00|6371.6|6368.6|6372.5|6369.5|6372.6|6370.2|6371.6|6368.6|218
1673480400000|2023-01-11 23:40:00|6372.4|6369.4|6370.2|6367.2|6372.8|6370.1|6369.9|6366.9|234
1673480700000|2023-01-11 23:45:00|6370.1|6367.1|6369|6366|6370.1|6367.1|6364.4|6362.1|274
1673481000000|2023-01-11 23:50:00|6369.1|6366.1|6370.2|6368.4|6371.1|6368.7|6367.9|6365.3|339
1673481300000|2023-01-11 23:55:00|6369.6|6367.8|6368.4|6365.4|6370.2|6367.8|6367.3|6364.8|398
1673481600000|2023-01-12 00:00:00|6368.5|6365.5|6366.9|6365.1|6370.1|6367.6|6365.6|6363.2|327
1673481900000|2023-01-12 00:05:00|6367.2|6365.4|6373.8|6370.8|6374.1|6371.8|6367.1|6364.8|341
1673482200000|2023-01-12 00:10:00|6373.7|6370.7|6372.1|6369.1|6374.4|6371.9|6370.2|6367.6|394
1673482500000|2023-01-12 00:15:00|6372|6369|6372.1|6370.3|6373.5|6370.7|6370.8|6367.8|360
1673482800000|2023-01-12 00:20:00|6372.7|6369.7|6372.3|6369.3|6372.8|6370.2|6369.9|6366.9|377
1673483100000|2023-01-12 00:25:00|6372.4|6369.4|6372.9|6369.9|6374.4|6371.7|6372|6369|293
1673483400000|2023-01-12 00:30:00|6372.8|6369.8|6375.2|6372.2|6376.5|6374.2|6371.7|6368.7|429
1673483700000|2023-01-12 00:35:00|6375.3|6372.3|6374.3|6372.5|6376.3|6374.5|6373.3|6370.8|389
1673484000000|2023-01-12 00:40:00|6373.9|6372.1|6372.9|6369.9|6374.9|6372.9|6371.6|6369.6|395
1673484300000|2023-01-12 00:45:00|6373.3|6370.3|6373|6371.2|6374.1|6371.7|6371|6369|378
1673484600000|2023-01-12 00:50:00|6373.1|6371.3|6370.3|6368.5|6373.1|6371.3|6368.8|6366.5|441
1673484900000|2023-01-12 00:55:00|6370.4|6368.6|6369.3|6367.5|6372.9|6370.6|6368.8|6366.3|382
1673485200000|2023-01-12 01:00:00|6369.4|6367.6|6371.7|6368.7|6372.1|6369.6|6368.4|6366.1|402
1673485500000|2023-01-12 01:05:00|6371.8|6368.8|6372.2|6369.2|6373.8|6371.1|6370|6367.4|393
1673485800000|2023-01-12 01:10:00|6372.3|6369.3|6370|6367|6373.3|6370.5|6368.5|6365.8|408
1673486100000|2023-01-12 01:15:00|6370.1|6367.1|6371.2|6368.2|6371.8|6369.4|6368.5|6366.1|397
1673486400000|2023-01-12 01:20:00|6371.3|6368.3|6373.9|6372.1|6375.5|6373.1|6371.2|6368.2|363
1673486700000|2023-01-12 01:25:00|6373.8|6372|6372.1|6369.1|6375|6372.5|6371.4|6368.9|308
1673487000000|2023-01-12 01:30:00|6371.9|6368.9|6373.6|6370.6|6374.6|6372|6371.9|6368.9|410
1673487300000|2023-01-12 01:35:00|6373.7|6370.7|6369|6367.2|6374.6|6372.3|6368.8|6366.3|343
1673487600000|2023-01-12 01:40:00|6369.5|6366.5|6369|6366|6369.7|6367.3|6364.8|6362.5|363
1673487900000|2023-01-12 01:45:00|6368.9|6365.9|6369.8|6368|6372.8|6370|6368.6|6365.9|368
1673488200000|2023-01-12 01:50:00|6369.7|6367.9|6373|6370|6373.2|6370.9|6368.3|6366.1|513
1673488500000|2023-01-12 01:55:00|6372.9|6369.9|6371.7|6368.7|6374.4|6371.6|6370.8|6367.8|473
1673488800000|2023-01-12 02:00:00|6371.8|6368.8|6372.9|6369.9|6374.2|6371.9|6371.3|6368.6|407
1673489100000|2023-01-12 02:05:00|6372.8|6369.8|6375.2|6372.2|6376|6373.8|6371.3|6369|423
1673489400000|2023-01-12 02:10:00|6374.6|6372.8|6372.9|6371.1|6376.4|6374.4|6372.9|6370.9|322
1673489700000|2023-01-12 02:15:00|6373|6371.2|6375|6373.2|6375.4|6373.6|6370.3|6368|319
1673490000000|2023-01-12 02:20:00|6375.1|6373.3|6374.4|6372.6|6375.8|6374|6373.3|6370.9|355
1673490300000|2023-01-12 02:25:00|6374.5|6372.7|6375.2|6373.4|6376|6373.7|6372.7|6370.4|317
1673490600000|2023-01-12 02:30:00|6375.5|6373.7|6377.5|6374.5|6378|6375.9|6374.2|6371.9|374
1673490900000|2023-01-12 02:35:00|6377.3|6374.3|6376.5|6373.5|6377.9|6375.7|6374.4|6372.1|311
1673491200000|2023-01-12 02:40:00|6376.4|6373.4|6375|6373.2|6376.6|6374.3|6374.3|6372|254
1673491500000|2023-01-12 02:45:00|6375.1|6373.3|6376.5|6374.7|6378|6375.7|6375.1|6373.3|374
1673491800000|2023-01-12 02:50:00|6376.7|6374.9|6372.8|6371|6377|6375.2|6372.7|6370.9|237
1673492100000|2023-01-12 02:55:00|6372.7|6370.9|6372.6|6370.8|6375|6372.9|6372.4|6370.6|248
1673492400000|2023-01-12 03:00:00|6372.7|6370.9|6371.8|6370|6373.5|6371.6|6371.5|6369.1|254
1673492700000|2023-01-12 03:05:00|6371.7|6369.9|6372.7|6370.9|6372.9|6371.1|6370.8|6369|184
1673493000000|2023-01-12 03:10:00|6372.8|6371|6370.8|6369|6372.9|6371.1|6370.6|6368.3|247
1673493300000|2023-01-12 03:15:00|6370.7|6368.9|6369.1|6366.1|6370.8|6369|6367.5|6365.5|216
1673493600000|2023-01-12 03:20:00|6369.2|6366.2|6369.7|6367.9|6371.1|6369|6367.9|6365.5|247
1673493900000|2023-01-12 03:25:00|6369.6|6367.8|6369.2|6367.4|6370.7|6368.9|6368.4|6366.6|215
1673494200000|2023-01-12 03:30:00|6369.3|6367.5|6368.8|6365.8|6370.4|6367.8|6367.8|6365.3|221
1673494500000|2023-01-12 03:35:00|6368.4|6365.4|6368.8|6367|6369.6|6367.1|6367.7|6365|179
1673494800000|2023-01-12 03:40:00|6368.9|6367.1|6368.4|6365.4|6369.5|6367.4|6367.7|6365.2|215
1673495100000|2023-01-12 03:45:00|6368.2|6366.4|6368.2|6365.2|6369.4|6366.9|6367.4|6365|212
1673495400000|2023-01-12 03:50:00|6368.1|6365.1|6370.8|6369|6371.4|6369.2|6368.1|6365.1|252
1673495700000|2023-01-12 03:55:00|6370.7|6368.9|6371.8|6370|6372.4|6370.1|6369.4|6367.3|226
1673496000000|2023-01-12 04:00:00|6371.9|6370.1|6369.5|6367.7|6373.3|6371.5|6369.2|6366.7|262
1673496300000|2023-01-12 04:05:00|6369.6|6367.8|6375.1|6373.3|6375.1|6373.3|6369.5|6367|111
1673496600000|2023-01-12 04:10:00|6375.2|6373.4|6370.6|6367.6|6376.6|6374.8|6369.9|6367.5|245
1673496900000|2023-01-12 04:15:00|6370.5|6367.5|6369.9|6368.1|6371|6368.8|6369.8|6367.5|168
1673497200000|2023-01-12 04:20:00|6369.8|6368|6370.9|6369.1|6372.5|6370.6|6369.8|6367.8|162
1673497500000|2023-01-12 04:25:00|6371|6369.2|6371|6369.2|6372.7|6370.7|6370.7|6368.7|159
1673497800000|2023-01-12 04:30:00|6371.1|6369.3|6374.2|6372.4|6374.5|6372.5|6371.1|6368.7|230
1673498100000|2023-01-12 04:35:00|6374.1|6372.3|6371.7|6368.7|6374.8|6372.3|6370.8|6368.3|254
1673498400000|2023-01-12 04:40:00|6371.8|6368.8|6374.3|6371.3|6374.6|6372.4|6371.3|6368.7|247
1673498700000|2023-01-12 04:45:00|6373.4|6371.6|6373.3|6370.3|6374.2|6371.7|6371.1|6368.7|241
1673499000000|2023-01-12 04:50:00|6373.2|6370.2|6375.6|6373.8|6376.8|6374.4|6372.1|6370|226
1673499300000|2023-01-12 04:55:00|6375.7|6373.9|6379.1|6377.3|6380.7|6378.9|6375.3|6373.5|294
1673499600000|2023-01-12 05:00:00|6379.3|6376.3|6376.9|6375.1|6379.3|6377.2|6375.4|6373.2|299
1673499900000|2023-01-12 05:05:00|6377|6375.2|6376.4|6374.6|6377.7|6375.4|6375.1|6372.8|294
1673500200000|2023-01-12 05:10:00|6377.2|6374.2|6378.9|6375.9|6378.9|6376.5|6376.1|6373.8|294
1673500500000|2023-01-12 05:15:00|6378.8|6375.8|6379.5|6376.5|6380.5|6378|6376.9|6374.7|341
1673500800000|2023-01-12 05:20:00|6379.6|6376.6|6375.1|6373.3|6379.9|6377.8|6375|6373.2|290
1673501100000|2023-01-12 05:25:00|6375.2|6373.4|6375.7|6372.7|6378.3|6375.3|6374.5|6372.2|304
1673501400000|2023-01-12 05:30:00|6375.1|6373.3|6375.2|6372.2|6377.3|6374.7|6374.4|6372|287
1673501700000|2023-01-12 05:35:00|6375.1|6372.1|6372.5|6370.7|6375.8|6373.2|6371.6|6369.3|166
1673502000000|2023-01-12 05:40:00|6372.6|6370.8|6372.3|6369.3|6373.6|6371.1|6371.2|6368.8|242
1673502300000|2023-01-12 05:45:00|6372.4|6369.4|6371.9|6368.9|6373.3|6370.8|6370.6|6368.1|182
1673502600000|2023-01-12 05:50:00|6371.8|6368.8|6370.9|6367.9|6372.8|6370.3|6370.4|6367.9|236
1673502900000|2023-01-12 05:55:00|6370.8|6367.8|6365.1|6363.3|6370.9|6367.9|6362.3|6360.4|310
1673503200000|2023-01-12 06:00:00|6365.2|6363.4|6367.4|6364.4|6368.4|6366.2|6364.8|6362.5|264
1673503500000|2023-01-12 06:05:00|6367.5|6364.5|6364.4|6361.4|6367.8|6366|6362.1|6359.9|340
1673503800000|2023-01-12 06:10:00|6364.5|6361.5|6364.8|6363|6366.9|6364.8|6364.1|6361.4|301
1673504100000|2023-01-12 06:15:00|6364.7|6362.9|6359.6|6357.8|6365.7|6363.2|6359.3|6357|367
1673504400000|2023-01-12 06:20:00|6359.7|6357.9|6357.8|6354.8|6360.3|6357.9|6356|6353.5|327
1673504700000|2023-01-12 06:25:00|6357.7|6354.7|6358.2|6355.2|6358.3|6356.1|6355.9|6353.6|367
1673505000000|2023-01-12 06:30:00|6357.6|6355.8|6355.7|6353.9|6358.3|6355.8|6355.6|6353.8|295
1673505300000|2023-01-12 06:35:00|6355.6|6353.8|6354.3|6352.5|6357|6354.5|6354|6351.6|199
1673505600000|2023-01-12 06:40:00|6354.2|6352.4|6354.3|6352.5|6354.7|6352.9|6352.5|6350.1|248
1673505900000|2023-01-12 06:45:00|6354.6|6352.8|6355.4|6353.6|6358.1|6355.8|6353.4|6351.6|322
1673506200000|2023-01-12 06:50:00|6355.3|6353.5|6352.4|6349.4|6355.8|6353.8|6351.6|6349.3|288
1673506500000|2023-01-12 06:55:00|6351.7|6349.9|6354.3|6351.3|6355|6352.5|6351.5|6349.7|359
1673506800000|2023-01-12 07:00:00|6353.7|6351.9|6352|6349|6353.7|6351.9|6347.8|6345.5|487
1673507100000|2023-01-12 07:05:00|6351.3|6349.5|6348.1|6346.3|6352.3|6350.3|6347|6345.1|432
1673507400000|2023-01-12 07:10:00|6348.2|6346.4|6344.6|6342.8|6349.4|6347.5|6344.2|6341.8|415
1673507700000|2023-01-12 07:15:00|6344.5|6342.7|6346.4|6344.6|6348.4|6345.9|6344.1|6341.8|400
1673508000000|2023-01-12 07:20:00|6347|6344|6349.1|6346.1|6350.6|6348.3|6346.7|6344|370
1673508300000|2023-01-12 07:25:00|6349.2|6346.2|6347.5|6344.5|6350.2|6347.8|6346.8|6344.2|320
1673508600000|2023-01-12 07:30:00|6347.4|6344.4|6350.8|6349|6352.1|6349.6|6346.8|6344.1|356
1673508900000|2023-01-12 07:35:00|6351.4|6348.4|6351.7|6349.9|6353.3|6351.4|6349.7|6347.1|338
1673509200000|2023-01-12 07:40:00|6351.6|6349.8|6352.1|6350.3|6354.1|6352.3|6350.6|6348.3|345
1673509500000|2023-01-12 07:45:00|6352.2|6350.4|6351|6349.2|6355.4|6353.6|6351|6348.9|355
1673509800000|2023-01-12 07:50:00|6350.9|6349.1|6355.6|6353.8|6356.6|6354.3|6350.9|6349.1|411
1673510100000|2023-01-12 07:55:00|6355.5|6353.7|6356.5|6353.5|6358.4|6356|6355|6352.5|440
1673510400000|2023-01-12 08:00:00|6356.6|6353.6|6348.7|6345.7|6358|6355.7|6347.9|6345.6|525
1673510700000|2023-01-12 08:05:00|6348.9|6345.9|6341.6|6339.8|6351.1|6348.9|6341.4|6339.6|454
1673511000000|2023-01-12 08:10:00|6341.7|6339.9|6342.9|6339.9|6347.8|6345.8|6341.7|6339.5|439
1673511300000|2023-01-12 08:15:00|6343.1|6340.1|6344.9|6343.1|6346.2|6344.4|6341.4|6339.4|407
1673511600000|2023-01-12 08:20:00|6345.5|6342.5|6346|6343|6347.2|6345.3|6343.3|6341.1|477
1673511900000|2023-01-12 08:25:00|6345.9|6342.9|6345.5|6343.7|6348.1|6346.1|6344.4|6342.3|402
1673512200000|2023-01-12 08:30:00|6345.4|6343.6|6347.8|6346|6349.1|6347.1|6344.3|6342|447
1673512500000|2023-01-12 08:35:00|6347.7|6345.9|6349|6347.2|6350.4|6348.2|6347.6|6345.4|363
1673512800000|2023-01-12 08:40:00|6349.1|6347.3|6344.4|6341.4|6349.2|6347.3|6343.7|6341.4|343
1673513100000|2023-01-12 08:45:00|6344.5|6341.5|6346.9|6345.1|6347.2|6345.1|6341.8|6339.4|334
1673513400000|2023-01-12 08:50:00|6347.2|6344.2|6347|6345.2|6347.9|6345.6|6345.2|6342.8|321
1673513700000|2023-01-12 08:55:00|6346.9|6345.1|6345.4|6343.6|6348.5|6346.3|6344.4|6342.6|344
1673514000000|2023-01-12 09:00:00|6345.5|6343.7|6343.9|6342.1|6346|6344.1|6341.3|6339.3|333
1673514300000|2023-01-12 09:05:00|6344|6342.2|6346.9|6345.1|6350.2|6348.2|6343.3|6340.9|349
1673514600000|2023-01-12 09:10:00|6346.7|6344.9|6352.8|6349.8|6354.2|6352.4|6344.9|6342.6|436
1673514900000|2023-01-12 09:15:00|6352.1|6350.3|6357.8|6354.8|6358.4|6355.7|6351.1|6349.3|358
1673515200000|2023-01-12 09:20:00|6357.6|6354.6|6358.6|6356.8|6358.8|6357|6351.5|6349.7|414
1673515500000|2023-01-12 09:25:00|6358.8|6357|6361.3|6359.5|6363|6360.7|6358.6|6356.3|393
1673515800000|2023-01-12 09:30:00|6361.2|6359.4|6361.3|6359.5|6362.8|6360.4|6358.8|6356.8|319
1673516100000|2023-01-12 09:35:00|6361.5|6359.7|6363.1|6361.3|6366.2|6364|6361.1|6358.7|415
1673516400000|2023-01-12 09:40:00|6363|6361.2|6364.9|6361.9|6365.9|6364|6361.5|6359.2|391
1673516700000|2023-01-12 09:45:00|6364.8|6361.8|6364.7|6361.7|6366.4|6364.3|6361.9|6359.9|367
1673517000000|2023-01-12 09:50:00|6363.5|6361.4|6363.9|6360.9|6366.8|6364.6|6362.6|6360.2|388
1673517300000|2023-01-12 09:55:00|6363.8|6360.8|6362.6|6360.8|6364.4|6362|6361.3|6359|338
1673517600000|2023-01-12 10:00:00|6362.5|6360.7|6359.1|6356.1|6363.3|6360.8|6358.5|6355.9|416
1673517900000|2023-01-12 10:05:00|6358.3|6356.5|6360.2|6357.2|6361|6358.6|6356.4|6354.4|378
1673518200000|2023-01-12 10:10:00|6359.4|6357.6|6355.1|6352.1|6361.2|6358.9|6354.4|6352|398
1673518500000|2023-01-12 10:15:00|6354.6|6352.8|6351.8|6350|6355.5|6353.1|6350.7|6348.3|406
1673518800000|2023-01-12 10:20:00|6351.9|6350.1|6350.9|6349.1|6355.2|6352.7|6350.2|6348|353
1673519100000|2023-01-12 10:25:00|6350.8|6349|6346.2|6344.4|6352|6349.4|6344.5|6342.7|433
1673519400000|2023-01-12 10:30:00|6346.3|6344.5|6348|6345|6349.4|6347.1|6345.5|6343.3|390
1673519700000|2023-01-12 10:35:00|6347.4|6345.6|6343|6340|6349.2|6346.8|6341.2|6339.4|364
1673520000000|2023-01-12 10:40:00|6343.1|6340.1|6348.6|6346.8|6348.6|6346.8|6342.1|6339.9|363
1673520300000|2023-01-12 10:45:00|6348.8|6347|6354.1|6352.3|6355.2|6352.8|6348.5|6346.1|297
1673520600000|2023-01-12 10:50:00|6354.2|6352.4|6357.2|6354.2|6358.5|6356.1|6354.2|6352.1|401
1673520900000|2023-01-12 10:55:00|6357.3|6354.3|6353.8|6350.8|6357.9|6355.5|6352.6|6350.8|404
1673521200000|2023-01-12 11:00:00|6354|6351|6353.9|6352.1|6355.4|6353|6352|6349.6|328
1673521500000|2023-01-12 11:05:00|6354.2|6352.4|6352.8|6351|6356.4|6354|6351.8|6349.7|392
1673521800000|2023-01-12 11:10:00|6352.9|6351.1|6354.3|6352.5|6355.4|6353.6|6352.6|6350.2|265
1673522100000|2023-01-12 11:15:00|6354.6|6352.8|6351.4|6349.6|6355.1|6352.8|6351.2|6349.4|285
1673522400000|2023-01-12 11:20:00|6351.5|6349.7|6350.4|6348.6|6352.4|6350|6349.2|6346.8|341
1673522700000|2023-01-12 11:25:00|6350.5|6348.7|6354.6|6352.8|6354.8|6352.9|6348.6|6346.2|357
1673523000000|2023-01-12 11:30:00|6355.1|6352.1|6355.6|6353.8|6356.9|6355.1|6353.4|6351.5|316
1673523300000|2023-01-12 11:35:00|6355.5|6353.7|6355.3|6353.5|6358|6355.7|6354.5|6352.7|365
1673523600000|2023-01-12 11:40:00|6355|6353.2|6353|6351.2|6357.9|6355.5|6352.9|6351.1|278
1673523900000|2023-01-12 11:45:00|6352.8|6351|6351.3|6349.5|6354.2|6351.5|6350.6|6348.7|338
1673524200000|2023-01-12 11:50:00|6351.2|6349.4|6352.6|6349.6|6354.3|6351.9|6349.6|6347.8|337
1673524500000|2023-01-12 11:55:00|6351.9|6350.1|6349.7|6347.9|6354.1|6351.3|6349.4|6347.6|391
1673524800000|2023-01-12 12:00:00|6349.6|6347.8|6347.7|6345.9|6351|6348.9|6347.5|6345.3|368
1673525100000|2023-01-12 12:05:00|6347.6|6345.8|6347.5|6345.7|6348.1|6345.8|6344.9|6342.5|382
1673525400000|2023-01-12 12:10:00|6347.6|6345.8|6350.4|6347.4|6351.6|6349|6347.5|6345.5|319
1673525700000|2023-01-12 12:15:00|6350.5|6347.5|6349.5|6346.5|6351.7|6349|6346.9|6344.5|355
1673526000000|2023-01-12 12:20:00|6348.8|6347|6348.4|6345.4|6350.9|6349.1|6345.3|6343.3|416
1673526300000|2023-01-12 12:25:00|6348.5|6345.5|6349.2|6347.4|6350.5|6348.1|6348|6345.4|276
1673526600000|2023-01-12 12:30:00|6349.3|6347.5|6347.3|6344.3|6350.2|6348.2|6346.4|6344.2|337
1673526900000|2023-01-12 12:35:00|6347.2|6344.2|6344.7|6342.9|6347.3|6344.8|6344.5|6342.5|249
1673527200000|2023-01-12 12:40:00|6344.6|6342.8|6346.3|6343.3|6348.2|6346|6344.6|6342.5|283
1673527500000|2023-01-12 12:45:00|6346.4|6343.4|6348.3|6346.5|6348.9|6346.5|6343.1|6340.6|326
1673527800000|2023-01-12 12:50:00|6348.5|6346.7|6349.1|6347.3|6354.4|6351.9|6348|6345.7|319
1673528100000|2023-01-12 12:55:00|6349.2|6347.4|6351|6349.2|6354.8|6352.4|6348.3|6345.9|494
1673528400000|2023-01-12 13:00:00|6351.8|6350|6355|6353.2|6356|6354.2|6350.4|6348.5|401
1673528700000|2023-01-12 13:05:00|6355.3|6353.5|6357.8|6356|6359|6356.7|6353.8|6351.5|393
1673529000000|2023-01-12 13:10:00|6358.2|6356.4|6360.8|6359|6361.6|6359.8|6356.2|6354.4|430
1673529300000|2023-01-12 13:15:00|6361.4|6358.4|6362.5|6360.7|6363.1|6361.3|6358.7|6356.5|419
1673529600000|2023-01-12 13:20:00|6363|6360|6356.8|6353.8|6363.8|6361|6355.4|6352.4|653
1673529900000|2023-01-12 13:25:00|6357|6354|6353.8|6351.4|6371.9|6368|6353.8|6351.4|737
1673530200000|2023-01-12 13:30:00|6353.7|6349.7|6386|6383|6386|6383|6315.1|6311.1|1113
1673530500000|2023-01-12 13:35:00|6387|6384|6383.1|6380.1|6405.6|6402.6|6377|6374|1077
1673530800000|2023-01-12 13:40:00|6383.2|6380.2|6364.5|6361.5|6392.1|6389.1|6363.7|6360.7|1015
1673531100000|2023-01-12 13:45:00|6364.3|6361.3|6389.4|6386.4|6392.6|6389.6|6364.1|6361.1|1046
1673531400000|2023-01-12 13:50:00|6389.9|6386.9|6410.4|6407.4|6410.4|6407.4|6387.9|6384.9|1008
1673531700000|2023-01-12 13:55:00|6410.1|6407.1|6415.1|6412.1|6418.9|6416.3|6409.1|6406.1|949
1673532000000|2023-01-12 14:00:00|6415.5|6412.5|6406.3|6404.5|6418.9|6416|6403.8|6401|858
1673532300000|2023-01-12 14:05:00|6406.8|6403.8|6396|6394.2|6407|6404.8|6395.5|6393.7|772
1673532600000|2023-01-12 14:10:00|6395.5|6393.7|6378.6|6375.6|6396.4|6394.6|6376.4|6373.8|765
1673532900000|2023-01-12 14:15:00|6378.5|6375.5|6372.4|6370.6|6384.6|6382.2|6370.5|6368.6|800
1673533200000|2023-01-12 14:20:00|6373|6370|6384.3|6381.3|6385.8|6383.1|6370.2|6367.9|687
1673533500000|2023-01-12 14:25:00|6384.7|6381.7|6387.9|6384.9|6391.2|6389.4|6383.2|6380.8|761
1673533800000|2023-01-12 14:30:00|6388.7|6385.7|6379.5|6376.5|6399.4|6397.6|6378.9|6376.5|848
1673534100000|2023-01-12 14:35:00|6379.4|6376.4|6372.9|6369.9|6380.1|6378.2|6363.7|6361.3|811
1673534400000|2023-01-12 14:40:00|6372.5|6369.5|6346.1|6343.1|6372.5|6369.6|6344|6341.7|840
1673534700000|2023-01-12 14:45:00|6346.2|6343.2|6344.1|6342.3|6354.4|6352.2|6340.3|6337.3|738
1673535000000|2023-01-12 14:50:00|6344.5|6341.5|6331|6328|6347.6|6344.8|6323.7|6321.1|905
1673535300000|2023-01-12 14:55:00|6330.6|6327.6|6335.5|6333.7|6340.5|6338.1|6325.1|6322.3|821
1673535600000|2023-01-12 15:00:00|6335.6|6333.8|6348.8|6345.8|6349|6346.6|6332.1|6329.6|889
1673535900000|2023-01-12 15:05:00|6348.7|6345.7|6344.2|6342.4|6349|6346.6|6339.4|6336.9|832
1673536200000|2023-01-12 15:10:00|6344.7|6342.9|6361.9|6358.9|6371.4|6368.4|6344.7|6342.9|911
1673536500000|2023-01-12 15:15:00|6362.3|6359.3|6372.6|6369.6|6374.3|6371.3|6361.7|6359.1|809
1673536800000|2023-01-12 15:20:00|6372.5|6370.7|6370.5|6367.5|6374.9|6371.9|6362.7|6360.4|722
1673537100000|2023-01-12 15:25:00|6370.6|6367.6|6370.7|6368.9|6376|6374.2|6368.3|6365.8|704
1673537400000|2023-01-12 15:30:00|6370.3|6368.5|6373.7|6371.9|6374.3|6372.5|6361|6358.7|751
1673537700000|2023-01-12 15:35:00|6373.8|6372|6379.3|6377.5|6384|6381.6|6372.8|6370.7|660
1673538000000|2023-01-12 15:40:00|6379.5|6377.7|6369.8|6368|6381.8|6379.3|6366.3|6363.7|727
1673538300000|2023-01-12 15:45:00|6369.9|6368.1|6369.5|6366.5|6372.9|6370.9|6362|6359.7|793
1673538600000|2023-01-12 15:50:00|6369.4|6366.4|6363.7|6361.9|6370.9|6368.3|6363.7|6361.7|760
1673538900000|2023-01-12 15:55:00|6363.6|6361.8|6366.8|6365|6370.7|6368.9|6362.7|6360.5|663
1673539200000|2023-01-12 16:00:00|6366.7|6364.9|6365.9|6364.1|6367.2|6365.4|6360.9|6359.1|609
1673539500000|2023-01-12 16:05:00|6365.8|6364|6363.5|6361.7|6369.6|6367.8|6361.9|6360|655
1673539800000|2023-01-12 16:10:00|6363.6|6361.8|6368.5|6366.7|6369.6|6367.6|6358.8|6357|642
1673540100000|2023-01-12 16:15:00|6368.6|6366.8|6377.2|6375.4|6377.6|6375.8|6367.5|6365.6|573
1673540400000|2023-01-12 16:20:00|6377.1|6375.3|6376|6374.2|6377.8|6375.8|6372.3|6370.5|497
1673540700000|2023-01-12 16:25:00|6375.9|6374.1|6372.4|6370.6|6377|6374.7|6369.3|6367.1|570
1673541000000|2023-01-12 16:30:00|6372.2|6370.4|6368.6|6366.8|6373.8|6372|6365.8|6363.7|576
1673541300000|2023-01-12 16:35:00|6368.8|6367|6370|6368.2|6371.9|6369.1|6367.7|6365.9|590
1673541600000|2023-01-12 16:40:00|6369.9|6368.1|6378.7|6376.9|6380.4|6378|6369.5|6367.5|625
1673541900000|2023-01-12 16:45:00|6379.2|6377.4|6375.5|6373.7|6381.6|6379.8|6374.5|6372.7|583
1673542200000|2023-01-12 16:50:00|6375.1|6373.3|6375.1|6372.1|6377.5|6375.2|6372.1|6370|503
1673542500000|2023-01-12 16:55:00|6375|6372|6376.1|6374.3|6378.9|6376.5|6368.7|6366.5|470
1673542800000|2023-01-12 17:00:00|6376.7|6373.7|6375.2|6372.2|6378.4|6375.9|6374.2|6371.8|483
1673543100000|2023-01-12 17:05:00|6375.3|6372.3|6380.8|6377.8|6382|6379.9|6374.4|6372.1|509
1673543400000|2023-01-12 17:10:00|6380.7|6377.7|6386.1|6384.3|6387.3|6385|6379.3|6377.5|471
1673543700000|2023-01-12 17:15:00|6386.2|6384.4|6391|6389.2|6392.7|6390.9|6385.9|6383.7|450
1673544000000|2023-01-12 17:20:00|6390.9|6389.1|6392.9|6391.1|6394|6392.2|6389.8|6388|382
1673544300000|2023-01-12 17:25:00|6393.1|6391.3|6392.4|6390.6|6394.6|6392.6|6391.2|6388.8|419
1673544600000|2023-01-12 17:30:00|6392.6|6390.8|6401.1|6399.3|6402|6399.5|6390.9|6388.5|564
1673544900000|2023-01-12 17:35:00|6401|6399.2|6400.7|6398.9|6403.2|6401.1|6399.7|6397.7|463
1673545200000|2023-01-12 17:40:00|6400.5|6398.7|6395.8|6392.8|6403.3|6401.3|6395.1|6392.4|437
1673545500000|2023-01-12 17:45:00|6395.7|6392.7|6394.4|6392.6|6397.8|6395.9|6393.3|6391.4|385
1673545800000|2023-01-12 17:50:00|6394.5|6392.7|6399.1|6396.1|6400.9|6398.8|6394.5|6392.7|398
1673546100000|2023-01-12 17:55:00|6399.2|6396.2|6402.5|6398.5|6402.8|6400|6399.2|6396.2|323
1673546400000|2023-01-12 18:00:00|6401.4|6398.2|6408.9|6405.9|6411.8|6408.8|6401.2|6397.9|468
1673546700000|2023-01-12 18:05:00|6408.8|6405.8|6408|6406.2|6411.9|6408.9|6407|6404.1|519
1673547000000|2023-01-12 18:10:00|6408.1|6406.3|6407.3|6405.5|6408.2|6406.4|6404.9|6402.5|461
1673547300000|2023-01-12 18:15:00|6407.4|6405.6|6407.1|6405.3|6415.9|6413.5|6406.8|6404.7|481
1673547600000|2023-01-12 18:20:00|6406.9|6405.1|6404.2|6402.4|6409.8|6407.9|6402.8|6400.6|424
1673547900000|2023-01-12 18:25:00|6404.3|6402.5|6395.8|6394|6404.4|6402.6|6393.6|6391.8|557
1673548200000|2023-01-12 18:30:00|6395.7|6393.9|6399|6396|6400|6397.5|6395|6393.2|554
1673548500000|2023-01-12 18:35:00|6398.9|6395.9|6402.1|6400.3|6404.9|6402.5|6397.6|6395.4|546
1673548800000|2023-01-12 18:40:00|6402.2|6400.4|6406.1|6404.3|6406.9|6404.6|6401.9|6399.5|397
1673549100000|2023-01-12 18:45:00|6406.2|6404.4|6405.4|6403.6|6408.1|6405.7|6404.7|6402.5|440
1673549400000|2023-01-12 18:50:00|6405.6|6403.8|6409.4|6407.6|6412.7|6410.3|6405.4|6403|428
1673549700000|2023-01-12 18:55:00|6409.5|6407.7|6408.5|6406.7|6411.5|6409.1|6408.1|6406|410
1673550000000|2023-01-12 19:00:00|6408.4|6406.6|6405.9|6402.9|6410|6407.7|6404.3|6401.9|457
1673550300000|2023-01-12 19:05:00|6405.4|6403.6|6401|6398|6406.8|6404.5|6399.8|6397.3|417
1673550600000|2023-01-12 19:10:00|6400.9|6397.9|6405.5|6402.5|6406.1|6403.6|6400.1|6397.7|462
1673550900000|2023-01-12 19:15:00|6405.6|6402.6|6401.7|6398.7|6405.6|6403|6400.7|6398.3|373
1673551200000|2023-01-12 19:20:00|6401.6|6398.6|6399.7|6396.7|6404.3|6401.8|6398.8|6396.3|403
1673551500000|2023-01-12 19:25:00|6399.8|6396.8|6397.7|6395.9|6400.9|6398.1|6397.4|6395.4|410
1673551800000|2023-01-12 19:30:00|6398.4|6395.4|6396.6|6394.8|6401|6398.1|6396.6|6394.3|388
1673552100000|2023-01-12 19:35:00|6396.5|6394.7|6397|6395.2|6397.6|6395.8|6395.4|6393.3|318
1673552400000|2023-01-12 19:40:00|6397.1|6395.3|6403.6|6400.6|6404|6401.6|6396.2|6394.4|343
1673552700000|2023-01-12 19:45:00|6403.9|6400.9|6407.4|6405.6|6408.3|6406.1|6403.4|6400.5|434
1673553000000|2023-01-12 19:50:00|6407.5|6405.7|6400.7|6397.7|6407.5|6405.7|6400.1|6397.6|399
1673553300000|2023-01-12 19:55:00|6400.2|6398.4|6399.3|6397.5|6402.1|6399.7|6397.1|6394.9|437
1673553600000|2023-01-12 20:00:00|6399.2|6397.4|6392.6|6390.8|6399.3|6397.5|6392.6|6390.8|415
1673553900000|2023-01-12 20:05:00|6392.4|6390.6|6393|6390|6395.5|6393.1|6392.3|6390|360
1673554200000|2023-01-12 20:10:00|6393.1|6390.1|6391.7|6389.9|6394.5|6392.2|6391.5|6388.9|343
1673554500000|2023-01-12 20:15:00|6391.6|6389.8|6394.3|6391.3|6394.8|6392.7|6390.1|6388|287
1673554800000|2023-01-12 20:20:00|6393.8|6392|6395.4|6393.6|6396.2|6393.6|6391.4|6388.4|323
1673555100000|2023-01-12 20:25:00|6395.5|6393.7|6396.6|6393.6|6400.3|6398.3|6395|6393.1|261
1673555400000|2023-01-12 20:30:00|6396.7|6393.7|6397.5|6395.7|6399.2|6397|6396.4|6393.6|318
1673555700000|2023-01-12 20:35:00|6397.6|6395.8|6397|6394|6398.1|6395.8|6395|6392.6|328
1673556000000|2023-01-12 20:40:00|6397.1|6394.1|6399.1|6397.3|6400.6|6398.3|6396.4|6394|274
1673556300000|2023-01-12 20:45:00|6399|6397.2|6394.5|6392.7|6399.7|6397.2|6393.3|6391|335
1673556600000|2023-01-12 20:50:00|6394.6|6392.8|6395.8|6394|6398.3|6396|6394.6|6392.8|376
1673556900000|2023-01-12 20:55:00|6395.7|6393.9|6396.3|6394.5|6397|6394.9|6394.4|6391.9|223
1673557200000|2023-01-12 21:00:00|6396.5|6394.7|6397.1|6394.1|6397.7|6395.9|6395.4|6393.1|299
1673557500000|2023-01-12 21:05:00|6396.5|6394.7|6398|6395|6398.1|6395.7|6396.1|6393.6|222
1673557800000|2023-01-12 21:10:00|6398.1|6395.1|6398.1|6395.1|6399|6396.6|6396.7|6394.6|148
1673558100000|2023-01-12 21:15:00|6398|6395|6397.9|6394.9|6398.2|6395.6|6397|6394.4|184
1673558400000|2023-01-12 21:20:00|6397.8|6394.8|6395.3|6392.3|6398|6395.3|6394.5|6392|188
1673558700000|2023-01-12 21:25:00|6394.7|6392.9|6396.2|6393.2|6397.3|6394.3|6394.7|6392.6|150
1673559000000|2023-01-12 21:30:00|6396.1|6393.1|6397.6|6394.6|6398.1|6395.3|6396|6393|154
1673559300000|2023-01-12 21:35:00|6397.8|6394.8|6397.9|6394.9|6398|6395.6|6396.8|6394.4|115
1673559600000|2023-01-12 21:40:00|6397.8|6394.8|6397.4|6394.4|6398.1|6395.6|6396.2|6393.6|140
1673559900000|2023-01-12 21:45:00|6397.5|6394.5|6396.3|6393.3|6397.5|6395.1|6395.4|6392.7|91
1673560200000|2023-01-12 21:50:00|6396.1|6393.1|6395.8|6392.8|6396.5|6393.5|6395.7|6392.7|86
1673560500000|2023-01-12 21:55:00|6395.7|6392.7|6397.4|6393.4|6397.7|6393.7|6394.4|6391.1|128
1673560800000|2023-01-12 22:00:00|6397.3|6393.3|6396.2|6392.2|6397.3|6393.3|6396.2|6392.2|2
1673562600000|2023-01-12 22:30:00|6394.8|6390.8|6398.6|6394.6|6399.1|6395.1|6394.6|6390.6|79
1673562900000|2023-01-12 22:35:00|6398.3|6394.3|6398|6394|6401.1|6397.1|6394.1|6390.1|120
1673563200000|2023-01-12 22:40:00|6397.9|6393.9|6395.9|6391.9|6398.9|6394.9|6391.8|6387.8|44
1673563500000|2023-01-12 22:45:00|6394.4|6390.4|6397.3|6393.3|6398.5|6394.5|6394|6390|158
1673563800000|2023-01-12 22:50:00|6397.8|6393.8|6390.2|6386.2|6397.8|6393.8|6389.2|6385.2|177
1673564100000|2023-01-12 22:55:00|6390.3|6386.3|6390.5|6386.5|6392.8|6388.8|6389.8|6385.8|154
1673564400000|2023-01-12 23:00:00|6390.6|6386.6|6386.2|6383|6391.3|6387.3|6386.1|6382.8|306
1673564700000|2023-01-12 23:05:00|6386.5|6383.2|6389|6386|6390.1|6386.8|6386.3|6383.2|157
1673565000000|2023-01-12 23:10:00|6389.1|6386.1|6386.6|6383.6|6389.8|6386.8|6386.3|6383.3|116
1673565300000|2023-01-12 23:15:00|6386.5|6383.5|6387.3|6384.3|6387.5|6384.5|6385.9|6383.3|112
1673565600000|2023-01-12 23:20:00|6387.2|6384.2|6387.4|6384.4|6390.5|6387.5|6386.4|6383.4|247
1673565900000|2023-01-12 23:25:00|6387.3|6384.3|6387.9|6384.9|6388.6|6385.6|6385.5|6382.5|201
1673566200000|2023-01-12 23:30:00|6388.1|6385.1|6390.1|6387.1|6390.7|6387.7|6387.1|6384.3|280
1673566500000|2023-01-12 23:35:00|6390.2|6387.2|6389.8|6386.8|6390.6|6388.1|6389.4|6386.5|151
1673566800000|2023-01-12 23:40:00|6389.9|6386.9|6390.6|6387.6|6391|6388.2|6389.4|6386.4|176
1673567100000|2023-01-12 23:45:00|6390.5|6387.5|6388.8|6385.8|6390.9|6388.5|6388|6385.3|216
1673567400000|2023-01-12 23:50:00|6388.9|6385.9|6387.5|6384.5|6389|6386|6386.9|6384.3|168
1673567700000|2023-01-12 23:55:00|6387.4|6384.4|6388.6|6385.6|6389.1|6386.8|6386.7|6384|244
1673568000000|2023-01-13 00:00:00|6388.7|6385.7|6391.6|6389.8|6392.5|6390.1|6385.2|6382.6|452
1673568300000|2023-01-13 00:05:00|6391.5|6389.7|6385.7|6382.7|6392.5|6390.3|6383.5|6381.2|399
1673568600000|2023-01-13 00:10:00|6385.6|6382.6|6390.8|6389|6392.1|6389.7|6384.5|6381.5|319
1673568900000|2023-01-13 00:15:00|6390.7|6388.9|6392.5|6390.7|6396|6393.3|6389.3|6386.9|381
1673569200000|2023-01-13 00:20:00|6392.6|6390.8|6397.6|6394.6|6399.6|6396.6|6392.6|6390.2|401
1673569500000|2023-01-13 00:25:00|6397.7|6394.7|6392.8|6389.8|6401.2|6398.2|6391.4|6388.6|472
1673569800000|2023-01-13 00:30:00|6392.6|6389.6|6387.9|6384.9|6394|6391|6384|6381|439
1673570100000|2023-01-13 00:35:00|6387.8|6384.8|6384.1|6381.1|6389.5|6386.5|6384.1|6381.1|385
1673570400000|2023-01-13 00:40:00|6384.2|6381.2|6383.4|6380.4|6385.8|6382.8|6380.6|6378|356
1673570700000|2023-01-13 00:45:00|6383.5|6380.5|6376.1|6374.3|6384.4|6381.8|6373.9|6371.5|333
1673571000000|2023-01-13 00:50:00|6376.6|6373.6|6376.6|6373.6|6380|6377.4|6375.5|6373.1|448
1673571300000|2023-01-13 00:55:00|6376.9|6373.9|6379.2|6376.2|6380.7|6377.7|6376.6|6373.6|434
1673571600000|2023-01-13 01:00:00|6379.3|6376.3|6375.4|6372.4|6379.6|6376.6|6373.5|6370.9|476
1673571900000|2023-01-13 01:05:00|6374.7|6372.9|6375.4|6373.6|6378.8|6376.1|6373.3|6370.9|456
1673572200000|2023-01-13 01:10:00|6376.1|6373.1|6379.3|6376.3|6379.4|6376.6|6374.7|6371.7|472
1673572500000|2023-01-13 01:15:00|6379.4|6376.4|6372.5|6369.5|6379.4|6376.7|6370.5|6368.1|467
1673572800000|2023-01-13 01:20:00|6372.6|6369.6|6380.3|6377.3|6380.4|6378|6371.6|6369.1|543
1673573100000|2023-01-13 01:25:00|6380.2|6377.2|6380.3|6378.5|6381.1|6378.8|6377.2|6374.9|507
1673573400000|2023-01-13 01:30:00|6380.2|6378.4|6376.2|6373.2|6380.8|6378.5|6376|6373|611
1673573700000|2023-01-13 01:35:00|6376.3|6373.3|6381.9|6378.9|6383.5|6381.4|6374.5|6372|455
1673574000000|2023-01-13 01:40:00|6382|6379|6386|6384.2|6387.5|6385.3|6380.8|6377.8|452
1673574300000|2023-01-13 01:45:00|6385.9|6384.1|6381.5|6378.5|6386.6|6384.2|6380.6|6378.1|414
1673574600000|2023-01-13 01:50:00|6381.6|6378.6|6386.8|6385|6387.1|6385.1|6379.2|6377|385
1673574900000|2023-01-13 01:55:00|6387.1|6384.1|6390.3|6387.3|6390.5|6388.1|6383.6|6381|391
1673575200000|2023-01-13 02:00:00|6390.2|6387.2|6386.5|6384.7|6390.3|6387.9|6385.5|6383.7|391
1673575500000|2023-01-13 02:05:00|6386.6|6384.8|6380.1|6377.1|6387.2|6384.9|6378.4|6376.6|491
1673575800000|2023-01-13 02:10:00|6380.4|6377.4|6375.1|6372.1|6380.9|6378.3|6372.3|6370.2|473
1673576100000|2023-01-13 02:15:00|6373.8|6372|6372|6370.2|6374.9|6372.6|6366.8|6364.6|490
1673576400000|2023-01-13 02:20:00|6372.3|6370.5|6373.9|6370.9|6375.9|6373.6|6371.2|6368.5|441
1673576700000|2023-01-13 02:25:00|6373.8|6370.8|6371.7|6368.7|6375.4|6372.9|6369.5|6367|425
1673577000000|2023-01-13 02:30:00|6371.8|6368.8|6378.2|6375.2|6378.8|6375.8|6370.2|6367.8|434
1673577300000|2023-01-13 02:35:00|6378.1|6375.1|6381.2|6378.2|6382|6379.6|6375.4|6372.8|462
1673577600000|2023-01-13 02:40:00|6381.1|6378.1|6386.9|6383.9|6386.9|6384.9|6380|6377.8|332
1673577900000|2023-01-13 02:45:00|6385.7|6383.6|6385.4|6382.4|6385.7|6383.7|6383.4|6381.3|313
1673578200000|2023-01-13 02:50:00|6385.3|6382.3|6384.4|6381.4|6385.9|6383.6|6381.7|6379.7|368
1673578500000|2023-01-13 02:55:00|6383.5|6381.7|6383.8|6380.8|6385.3|6383.4|6382.6|6380.1|414
1673578800000|2023-01-13 03:00:00|6383.9|6380.9|6380|6377|6384.3|6381.4|6379.4|6377|457
1673579100000|2023-01-13 03:05:00|6379.4|6377.6|6375.6|6373.8|6381.5|6379.2|6374.5|6372.4|345
1673579400000|2023-01-13 03:10:00|6375.5|6373.7|6377.2|6375.4|6378.9|6376|6374.7|6372.4|326
1673579700000|2023-01-13 03:15:00|6377.1|6375.3|6377.6|6374.6|6379.4|6377|6376.2|6373.9|332
1673580000000|2023-01-13 03:20:00|6377.7|6374.7|6376.4|6374.6|6378.6|6376.5|6376.3|6373.9|298
1673580300000|2023-01-13 03:25:00|6376.2|6374.4|6380.1|6378.3|6381.1|6378.5|6376.2|6374.4|290
1673580600000|2023-01-13 03:30:00|6379.8|6378|6378.9|6377.1|6381.2|6378.8|6378.6|6376.3|294
1673580900000|2023-01-13 03:35:00|6379.6|6376.6|6378.2|6376.4|6380.2|6377.8|6377.2|6374.8|287
1673581200000|2023-01-13 03:40:00|6378.3|6376.5|6379.4|6376.4|6380.6|6377.8|6378|6375.8|204
1673581500000|2023-01-13 03:45:00|6379.3|6376.3|6378.4|6375.4|6380.2|6377.7|6377.7|6374.9|202
1673581800000|2023-01-13 03:50:00|6378.5|6375.5|6377|6374|6379.5|6377|6374.9|6372.1|262
1673582100000|2023-01-13 03:55:00|6376.8|6373.8|6378.9|6375.9|6379.1|6376.4|6376.3|6373.7|222
1673582400000|2023-01-13 04:00:00|6378.2|6376.4|6376.3|6373.3|6379.7|6377.1|6375.4|6372.7|283
1673582700000|2023-01-13 04:05:00|6376.2|6373.2|6375.7|6372.7|6376.8|6374.4|6374.8|6372.1|233
1673583000000|2023-01-13 04:10:00|6375.8|6372.8|6371.4|6369.6|6375.9|6373.1|6369.7|6367.5|255
1673583300000|2023-01-13 04:15:00|6371.3|6369.5|6373.7|6371.9|6375|6372.6|6371|6368.7|247
1673583600000|2023-01-13 04:20:00|6373.6|6371.8|6377.1|6375.3|6377.8|6375.4|6373.1|6370.7|307
1673583900000|2023-01-13 04:25:00|6377|6375.2|6375.8|6374|6377.5|6375.7|6375.1|6372.9|270
1673584200000|2023-01-13 04:30:00|6375.9|6374.1|6376|6374.2|6378.6|6376.4|6374.4|6372.1|218
1673584500000|2023-01-13 04:35:00|6375.9|6374.1|6375.8|6374|6376.7|6374.6|6374|6371.6|183
1673584800000|2023-01-13 04:40:00|6375.9|6374.1|6376.7|6373.7|6377|6375.2|6373.9|6371.9|217
1673585100000|2023-01-13 04:45:00|6376|6374.2|6375.1|6373.3|6376.4|6374.2|6374|6371.6|282
1673585400000|2023-01-13 04:50:00|6375.4|6373.6|6372.4|6369.4|6376.4|6374.1|6370.4|6368.5|252
1673585700000|2023-01-13 04:55:00|6372.5|6369.5|6374.6|6371.6|6374.8|6372.1|6372.4|6369.4|240
1673586000000|2023-01-13 05:00:00|6374.5|6371.5|6376.1|6374.3|6376.9|6374.5|6373|6370.6|320
1673586300000|2023-01-13 05:05:00|6376.2|6374.4|6378|6375|6378.8|6376.4|6375.2|6372.7|314
1673586600000|2023-01-13 05:10:00|6377.9|6374.9|6377|6375.2|6379|6376.6|6376.9|6374.7|259
1673586900000|2023-01-13 05:15:00|6376.8|6375|6377.9|6374.9|6379.5|6377.3|6376.6|6374.2|255
1673587200000|2023-01-13 05:20:00|6377.8|6374.8|6370.7|6368.9|6378.2|6375.8|6370.5|6368.4|249
1673587500000|2023-01-13 05:25:00|6370.8|6369|6369.8|6366.8|6372.7|6370.3|6368.4|6366|302
1673587800000|2023-01-13 05:30:00|6369.7|6366.7|6363.4|6361.6|6369.8|6367.2|6363.1|6360.5|386
1673588100000|2023-01-13 05:35:00|6364.1|6361.1|6358.9|6357.1|6364.7|6362.3|6358.1|6356.3|303
1673588400000|2023-01-13 05:40:00|6358.8|6357|6363.8|6360.8|6364.5|6362.1|6358.7|6356.3|332
1673588700000|2023-01-13 05:45:00|6363.9|6360.9|6364.1|6361.1|6365.1|6362.5|6360.7|6358.2|367
1673589000000|2023-01-13 05:50:00|6364.3|6361.3|6365.3|6362.3|6366|6363.6|6362.7|6360.3|355
1673589300000|2023-01-13 05:55:00|6365.5|6362.5|6364.8|6363|6367.5|6365|6363.7|6361.4|317
1673589600000|2023-01-13 06:00:00|6365|6363.2|6367.2|6364.2|6368.7|6366.3|6364.4|6362.3|401
1673589900000|2023-01-13 06:05:00|6367.1|6365.3|6370.7|6367.7|6370.9|6368.4|6365.8|6363.7|331
1673590200000|2023-01-13 06:10:00|6370.6|6367.6|6368.2|6365.2|6371.1|6369|6366.8|6364.3|409
1673590500000|2023-01-13 06:15:00|6368.1|6365.1|6370.8|6369|6371|6369.2|6365.8|6364|269
1673590800000|2023-01-13 06:20:00|6370.7|6368.9|6381|6379.2|6381.1|6379.3|6370.6|6368.8|422
1673591100000|2023-01-13 06:25:00|6381.2|6379.4|6378.7|6375.7|6381.3|6379.5|6377.9|6375.6|272
1673591400000|2023-01-13 06:30:00|6378.6|6375.6|6380|6378.2|6381.2|6378.7|6377|6375.2|343
1673591700000|2023-01-13 06:35:00|6379.9|6378.1|6384.4|6382.6|6384.8|6382.8|6379.2|6376.8|293
1673592000000|2023-01-13 06:40:00|6384.5|6382.7|6382.9|6381.1|6387.3|6384.8|6382.2|6379.7|406
1673592300000|2023-01-13 06:45:00|6383.7|6380.7|6383.9|6380.9|6387|6384.6|6383|6380.5|386
1673592600000|2023-01-13 06:50:00|6383.8|6380.8|6384.2|6381.2|6385.3|6382.7|6381.5|6379.2|396
1673592900000|2023-01-13 06:55:00|6383.5|6381.7|6386.7|6383.7|6387.4|6385.1|6383.3|6380.9|395
1673593200000|2023-01-13 07:00:00|6386.5|6383.5|6375.6|6372.6|6386.6|6383.8|6374.5|6372.5|590
1673593500000|2023-01-13 07:05:00|6375.7|6372.7|6379.6|6376.6|6381.4|6379.2|6374|6371.9|487
1673593800000|2023-01-13 07:10:00|6379.4|6376.4|6378.2|6375.2|6380.8|6378.2|6377|6374.7|440
1673594100000|2023-01-13 07:15:00|6378.1|6375.1|6377.5|6374.5|6380.9|6378.4|6375.9|6373.7|452
1673594400000|2023-01-13 07:20:00|6377.4|6374.4|6375.1|6372.1|6379.1|6376.7|6373.6|6370.6|452
1673594700000|2023-01-13 07:25:00|6375.3|6372.3|6372.2|6369.2|6375.9|6372.9|6371|6368.5|453
1673595000000|2023-01-13 07:30:00|6372.4|6369.4|6378.6|6375.6|6380.9|6378.6|6371.5|6369.1|557
1673595300000|2023-01-13 07:35:00|6378.5|6375.5|6376.6|6373.6|6379.1|6377|6375|6372.5|513
1673595600000|2023-01-13 07:40:00|6376.7|6373.7|6383.3|6380.3|6383.6|6380.6|6375.3|6372.7|475
1673595900000|2023-01-13 07:45:00|6383.4|6380.4|6380.7|6377.7|6385.9|6383.1|6380|6377.5|442
1673596200000|2023-01-13 07:50:00|6380.6|6377.6|6382.9|6379.9|6386.2|6383.9|6379.8|6377.4|512
1673596500000|2023-01-13 07:55:00|6382.8|6379.8|6382.3|6379.3|6383.2|6381|6379.2|6377.4|530
1673596800000|2023-01-13 08:00:00|6382.4|6379.4|6376.8|6373.8|6383.6|6381.7|6373.3|6370.9|710
1673597100000|2023-01-13 08:05:00|6376.9|6373.9|6382.1|6379.1|6384.9|6382.1|6375.5|6373.3|552
1673597400000|2023-01-13 08:10:00|6381.9|6378.9|6386.3|6384.5|6393.2|6391.4|6381.3|6378.5|624
1673597700000|2023-01-13 08:15:00|6386.4|6384.6|6386.6|6383.6|6390.8|6387.8|6384.5|6382.2|543
1673598000000|2023-01-13 08:20:00|6386.7|6383.7|6390|6388.2|6391|6388.2|6386.2|6383.2|569
1673598300000|2023-01-13 08:25:00|6390.6|6387.6|6392.5|6389.5|6392.8|6390.5|6387.1|6384.5|485
1673598600000|2023-01-13 08:30:00|6392.3|6389.3|6398.2|6396.4|6399.2|6397.4|6391.4|6388.9|506
1673598900000|2023-01-13 08:35:00|6398|6396.2|6405.4|6403.6|6405.9|6403.9|6396.6|6394.2|477
1673599200000|2023-01-13 08:40:00|6405.5|6403.7|6407|6405.2|6409.7|6407.4|6404.9|6402.6|435
1673599500000|2023-01-13 08:45:00|6406.8|6405|6411.2|6408.2|6412.2|6409.7|6406.5|6404.1|499
1673599800000|2023-01-13 08:50:00|6411.1|6408.1|6410.8|6409|6413.2|6410.7|6408.7|6406.1|482
1673600100000|2023-01-13 08:55:00|6410.9|6409.1|6405.1|6402.1|6412|6410.1|6403|6400.7|591
1673600400000|2023-01-13 09:00:00|6405|6402|6406.2|6404.4|6406.8|6404.4|6401.5|6398.8|538
1673600700000|2023-01-13 09:05:00|6406.3|6404.5|6410.1|6408.3|6410.5|6408.7|6404.4|6402.1|448
1673601000000|2023-01-13 09:10:00|6410.3|6408.5|6415.8|6414|6416.2|6414.4|6410.3|6408.4|370
1673601300000|2023-01-13 09:15:00|6416|6414.2|6409.7|6406.7|6416.5|6414.7|6407.3|6405.5|417
1673601600000|2023-01-13 09:20:00|6409.6|6406.6|6403.7|6401.9|6411.7|6409.3|6402.9|6401.1|462
1673601900000|2023-01-13 09:25:00|6403.8|6402|6395.6|6393.8|6406.3|6403.9|6394.3|6391.6|507
1673602200000|2023-01-13 09:30:00|6395.7|6393.9|6394.2|6391.2|6396.5|6394.2|6391.2|6388.3|471
1673602500000|2023-01-13 09:35:00|6394.1|6391.1|6388.5|6386.7|6395.3|6392.7|6388.5|6386.4|396
1673602800000|2023-01-13 09:40:00|6388.4|6386.6|6394.2|6392.4|6396.1|6393.7|6386.4|6384|417
1673603100000|2023-01-13 09:45:00|6394.1|6392.3|6397.2|6395.4|6399.3|6396.5|6392.1|6389.7|435
1673603400000|2023-01-13 09:50:00|6397.1|6395.3|6392.8|6391|6398.4|6395.9|6392.8|6391|336
1673603700000|2023-01-13 09:55:00|6392.7|6390.9|6395.1|6393.3|6396.4|6394.3|6392.2|6390.4|332
1673604000000|2023-01-13 10:00:00|6395|6393.2|6398.1|6396.3|6399.9|6398|6394.4|6392.6|344
1673604300000|2023-01-13 10:05:00|6398|6396.2|6404.8|6403|6405.1|6403.3|6395.6|6393.8|312
1673604600000|2023-01-13 10:10:00|6404.7|6402.9|6399.7|6397.9|6405.4|6402.9|6398.4|6396.4|378
1673604900000|2023-01-13 10:15:00|6399.8|6398|6397.5|6395.7|6400.3|6398|6396.5|6394.2|355
1673605200000|2023-01-13 10:20:00|6397.9|6394.9|6399.7|6397.9|6401.4|6399.4|6396.5|6394.6|325
1673605500000|2023-01-13 10:25:00|6399.8|6398|6398.9|6395.9|6401|6398.8|6397.5|6395.2|374
1673605800000|2023-01-13 10:30:00|6399.1|6396.1|6396.4|6393.4|6401.1|6398.7|6395.2|6393.3|383
1673606100000|2023-01-13 10:35:00|6396.3|6393.3|6395.6|6393.8|6398.5|6396.1|6394.4|6391.9|323
1673606400000|2023-01-13 10:40:00|6395.5|6393.7|6394.5|6392.7|6398.3|6396|6393.2|6390.9|365
1673606700000|2023-01-13 10:45:00|6394.4|6392.6|6395.9|6392.9|6397|6394.5|6393.3|6390.6|392
1673607000000|2023-01-13 10:50:00|6396.2|6393.2|6392|6389|6396.6|6393.6|6391.3|6389|349
1673607300000|2023-01-13 10:55:00|6391.9|6388.9|6393.7|6391.9|6396.9|6394.5|6391.2|6388.9|339
1673607600000|2023-01-13 11:00:00|6393.3|6391.5|6390.1|6387.1|6394.1|6392.2|6389.2|6386.9|407
1673607900000|2023-01-13 11:05:00|6389.9|6386.9|6387.1|6384.1|6391|6388.6|6385.1|6382.9|415
1673608200000|2023-01-13 11:10:00|6387|6384|6386.5|6383.5|6389.1|6386.6|6384.7|6382.3|405
1673608500000|2023-01-13 11:15:00|6386.4|6383.4|6386.6|6383.6|6388.7|6386.4|6384.2|6381.7|344
1673608800000|2023-01-13 11:20:00|6386|6384.2|6381.6|6379.8|6386.9|6384.5|6381.5|6379.2|313
1673609100000|2023-01-13 11:25:00|6381.8|6380|6376.2|6374.4|6382.7|6380.4|6375|6372.6|371
1673609400000|2023-01-13 11:30:00|6376.1|6374.3|6369.9|6368.1|6376.1|6374.3|6369.4|6367.2|430
1673609700000|2023-01-13 11:35:00|6370|6368.2|6369.1|6367.3|6372.3|6369.6|6368.2|6365.8|425
1673610000000|2023-01-13 11:40:00|6368.9|6367.1|6367.7|6365.9|6371.3|6368.9|6365.7|6363.7|426
1673610300000|2023-01-13 11:45:00|6367.6|6365.8|6364.2|6361.2|6370.3|6368.1|6363.7|6361|427
1673610600000|2023-01-13 11:50:00|6364.1|6361.1|6362.2|6359.2|6364.2|6361.2|6360.3|6358.2|467
1673610900000|2023-01-13 11:55:00|6361.7|6359.9|6364.6|6362.8|6366.7|6364.6|6361.3|6359.2|386
1673611200000|2023-01-13 12:00:00|6364.7|6362.9|6369.1|6367.3|6370.2|6367.9|6364.4|6362.6|350
1673611500000|2023-01-13 12:05:00|6369.2|6367.4|6366.4|6364.6|6372|6370.2|6364.1|6362.3|397
1673611800000|2023-01-13 12:10:00|6366.6|6364.8|6363.4|6360.4|6367.2|6365.1|6361.4|6359.6|418
1673612100000|2023-01-13 12:15:00|6363.5|6360.5|6367.7|6364.7|6369.1|6366.9|6361.6|6359.5|394
1673612400000|2023-01-13 12:20:00|6367.8|6364.8|6363.6|6360.6|6370.5|6368.5|6363.2|6360.6|429
1673612700000|2023-01-13 12:25:00|6363.5|6360.5|6363.3|6361.5|6365|6362.9|6361.5|6359.3|488
1673613000000|2023-01-13 12:30:00|6363.2|6361.4|6359.7|6356.7|6363.4|6361.4|6355.7|6353.5|526
1673613300000|2023-01-13 12:35:00|6359|6357.2|6360.6|6358.8|6360.7|6358.9|6356.2|6354.4|424
1673613600000|2023-01-13 12:40:00|6360.7|6358.9|6362|6359|6362|6360.1|6358.1|6355.9|440
1673613900000|2023-01-13 12:45:00|6361.6|6359.8|6363|6360|6364.5|6362.3|6358.1|6355.7|480
1673614200000|2023-01-13 12:50:00|6362.9|6359.9|6359.4|6357.6|6362.9|6359.9|6359.2|6356.7|367
1673614500000|2023-01-13 12:55:00|6359.5|6357.7|6358.4|6356.6|6361.6|6359.4|6356.6|6354.6|414
1673614800000|2023-01-13 13:00:00|6358.6|6356.8|6352.6|6350.8|6361.7|6359.4|6351.8|6349.5|567
1673615100000|2023-01-13 13:05:00|6352.7|6350.9|6351.3|6349.5|6354.3|6352.5|6349|6347.2|456
1673615400000|2023-01-13 13:10:00|6351.2|6349.4|6356.8|6355|6359|6357.2|6349.6|6347.6|429
1673615700000|2023-01-13 13:15:00|6356.9|6355.1|6355.8|6354|6359.9|6358.1|6354|6352.2|430
1673616000000|2023-01-13 13:20:00|6355.9|6354.1|6355.3|6353.5|6360.2|6358.2|6354.7|6352.9|540
1673616300000|2023-01-13 13:25:00|6355.4|6353.6|6359.6|6356.6|6359.6|6357|6353.9|6352.1|463
1673616600000|2023-01-13 13:30:00|6359.5|6356.5|6351.3|6348.3|6359.5|6356.5|6348.8|6346.9|533
1673616900000|2023-01-13 13:35:00|6351.1|6348.1|6349.9|6348.1|6351.1|6349|6346.3|6344.5|531
1673617200000|2023-01-13 13:40:00|6350|6348.2|6347.3|6345.5|6351.7|6349.7|6345.2|6343.1|483
1673617500000|2023-01-13 13:45:00|6347.2|6345.4|6343.4|6340.4|6347.3|6345.5|6338|6336.1|546
1673617800000|2023-01-13 13:50:00|6343.5|6340.5|6339.7|6336.7|6347.3|6345.5|6337.8|6335.6|583
1673618100000|2023-01-13 13:55:00|6339.8|6336.8|6344.3|6342.5|6344.3|6342.5|6338.2|6336.4|459
1673618400000|2023-01-13 14:00:00|6344.6|6342.8|6336.9|6335.1|6344.6|6342.8|6336.1|6334.3|492
1673618700000|2023-01-13 14:05:00|6337.1|6335.3|6350.5|6348.7|6350.6|6348.8|6337.1|6335.3|518
1673619000000|2023-01-13 14:10:00|6350.4|6348.6|6346.1|6344.3|6353.5|6351.7|6345.6|6343.8|487
1673619300000|2023-01-13 14:15:00|6346.3|6344.5|6341.4|6339.6|6347.1|6345.3|6339.8|6338|568
1673619600000|2023-01-13 14:20:00|6341.3|6339.5|6342.1|6340.3|6345.5|6343.7|6339.7|6337.9|497
1673619900000|2023-01-13 14:25:00|6342|6340.2|6349.2|6346.2|6350.2|6347.9|6340.5|6338.7|475
1673620200000|2023-01-13 14:30:00|6349.3|6346.3|6352.2|6350.4|6354|6351.6|6347.5|6345.7|679
1673620500000|2023-01-13 14:35:00|6352.1|6350.3|6352|6350.2|6353.3|6351.5|6346.1|6344.3|620
1673620800000|2023-01-13 14:40:00|6352.2|6350.4|6353|6351.2|6353.6|6351.7|6347.9|6346.1|587
1673621100000|2023-01-13 14:45:00|6353.1|6351.3|6362.4|6360.6|6362.7|6360.9|6350.5|6348.7|599
1673621400000|2023-01-13 14:50:00|6362.5|6360.7|6354.6|6352.8|6366.5|6364.4|6350.3|6347.9|605
1673621700000|2023-01-13 14:55:00|6354.5|6352.7|6360.7|6356.7|6361.2|6357.2|6352.8|6350.7|489
1673622000000|2023-01-13 15:00:00|6360.6|6356.6|6361.8|6358.8|6369.3|6365.3|6352.3|6349.7|853
1673622300000|2023-01-13 15:05:00|6362.3|6359.3|6355|6352|6369.3|6366.7|6353|6350.4|760
1673622600000|2023-01-13 15:10:00|6354.9|6351.9|6356|6353|6361.6|6358.6|6352.9|6349.9|657
1673622900000|2023-01-13 15:15:00|6355.4|6353.6|6360.6|6358.8|6363.7|6361.4|6354.9|6353|631
1673623200000|2023-01-13 15:20:00|6360.7|6358.9|6364.1|6361.1|6367.6|6365.4|6359.4|6356.9|639
1673623500000|2023-01-13 15:25:00|6364.3|6361.3|6364.6|6362.8|6366.7|6364.4|6361.1|6358.6|572
1673623800000|2023-01-13 15:30:00|6365|6362|6356.8|6355|6367.6|6365|6355.9|6354.1|560
1673624100000|2023-01-13 15:35:00|6357|6355.2|6362.3|6360.5|6363.5|6361.3|6357|6355.2|521
1673624400000|2023-01-13 15:40:00|6362.4|6360.6|6361.2|6358.2|6366.3|6363.7|6359.6|6357.1|591
1673624700000|2023-01-13 15:45:00|6361.1|6358.1|6370.6|6368.8|6373.6|6371.5|6360|6357.5|663
1673625000000|2023-01-13 15:50:00|6371.1|6368.1|6370.1|6368.3|6372|6369.9|6365.7|6363.7|611
1673625300000|2023-01-13 15:55:00|6370.2|6368.4|6370.2|6368.4|6372|6369.6|6366.6|6364.4|479
1673625600000|2023-01-13 16:00:00|6370|6368.2|6367|6365.2|6371.2|6369.4|6366.1|6364.1|524
1673625900000|2023-01-13 16:05:00|6366.9|6365.1|6361.2|6358.2|6368.8|6367|6359.1|6356.6|529
1673626200000|2023-01-13 16:10:00|6361.3|6358.3|6359.1|6356.1|6363.4|6360.9|6356.6|6353.9|473
1673626500000|2023-01-13 16:15:00|6359|6356|6358.3|6356.5|6359.3|6356.7|6355|6352.6|460
1673626800000|2023-01-13 16:20:00|6358.2|6356.4|6364.1|6362.3|6364.1|6362.3|6358|6355.8|392
1673627100000|2023-01-13 16:25:00|6364|6362.2|6366.6|6364.8|6368.1|6366.3|6363.9|6362.1|367
1673627400000|2023-01-13 16:30:00|6366.7|6364.9|6362.7|6360.9|6368.2|6366|6361.9|6359.9|435
1673627700000|2023-01-13 16:35:00|6362.6|6360.8|6357.6|6354.6|6363.4|6361.3|6356.5|6354.1|466
1673628000000|2023-01-13 16:40:00|6357.8|6354.8|6358.7|6355.7|6359.5|6357.4|6356|6353.5|435
1673628300000|2023-01-13 16:45:00|6358.8|6355.8|6356.7|6354.9|6358.8|6356.2|6352.1|6349.7|532
1673628600000|2023-01-13 16:50:00|6357.3|6354.3|6362.4|6359.4|6362.4|6359.8|6356.1|6353.9|440
1673628900000|2023-01-13 16:55:00|6361.4|6359.6|6361.5|6358.5|6362.6|6360.1|6358.7|6356.3|430
1673629200000|2023-01-13 17:00:00|6361.6|6358.6|6361.8|6358.8|6363.4|6361|6358.7|6356.4|453
1673629500000|2023-01-13 17:05:00|6361.9|6358.9|6364.7|6361.7|6365.3|6363.1|6361|6358.4|460
1673629800000|2023-01-13 17:10:00|6364.6|6361.6|6371|6368|6371.3|6368.9|6363.6|6361.1|375
1673630100000|2023-01-13 17:15:00|6370.8|6367.8|6372.7|6370.9|6374.3|6371.8|6370.2|6367.6|459
1673630400000|2023-01-13 17:20:00|6373.3|6370.3|6374.2|6371.2|6375.2|6372.6|6371.6|6368.9|435
1673630700000|2023-01-13 17:25:00|6374|6371|6373.9|6370.9|6375.6|6373|6371.9|6369.5|421
1673631000000|2023-01-13 17:30:00|6373.7|6370.7|6369.9|6366.9|6374|6371.6|6369.2|6366.8|408
1673631300000|2023-01-13 17:35:00|6369.8|6366.8|6368.3|6365.3|6371.2|6368.9|6367.5|6364.9|397
1673631600000|2023-01-13 17:40:00|6368.1|6365.1|6371.6|6368.6|6372.2|6369.2|6367|6364.6|313
1673631900000|2023-01-13 17:45:00|6371.4|6368.4|6371.7|6368.7|6374|6371|6371|6368|308
1673632200000|2023-01-13 17:50:00|6371.4|6368.4|6373.5|6370.5|6374|6371|6370.5|6367.5|340
1673632500000|2023-01-13 17:55:00|6373.6|6370.6|6374.5|6371.5|6375.9|6372.9|6372.9|6369.9|325
1673632800000|2023-01-13 18:00:00|6374.6|6371.6|6375.1|6372.1|6377.6|6374.6|6374.6|6371.6|318
1673633100000|2023-01-13 18:05:00|6375|6372|6375.3|6372.3|6376.1|6373.3|6373.6|6371.1|286
1673633400000|2023-01-13 18:10:00|6375.4|6372.4|6376|6373|6376.4|6374|6374.4|6371.4|314
1673633700000|2023-01-13 18:15:00|6376.1|6373.1|6374.5|6371.5|6376.1|6373.2|6374.2|6371.5|197
1673634000000|2023-01-13 18:20:00|6374.4|6371.4|6371.4|6368.4|6374.5|6371.5|6370.5|6367.5|258
1673634300000|2023-01-13 18:25:00|6370.9|6369.1|6369.7|6366.7|6371.5|6369.1|6369.2|6366.2|241
1673634600000|2023-01-13 18:30:00|6369.9|6366.9|6371.4|6368.4|6372.2|6369.4|6369.8|6366.8|282
1673634900000|2023-01-13 18:35:00|6371.5|6368.5|6373.2|6370.2|6373.2|6370.2|6370.4|6367.4|317
1673635200000|2023-01-13 18:40:00|6373.3|6370.3|6379|6376|6379.9|6377.3|6373.3|6370.3|309
1673635500000|2023-01-13 18:45:00|6378.9|6375.9|6380.8|6379|6382.5|6380|6378.8|6375.8|346
1673635800000|2023-01-13 18:50:00|6380.9|6379.1|6380.5|6378.7|6382.9|6380.5|6379.7|6377.3|341
1673636100000|2023-01-13 18:55:00|6380.4|6378.6|6379.5|6377.7|6381.1|6378.9|6378.3|6376.5|325
1673636400000|2023-01-13 19:00:00|6379.4|6377.6|6380.5|6377.5|6381.6|6379|6379|6376.6|275
1673636700000|2023-01-13 19:05:00|6380.6|6377.6|6379.7|6377.9|6381.2|6378.8|6379.4|6376.5|244
1673637000000|2023-01-13 19:10:00|6379.6|6377.8|6382.9|6379.9|6383.4|6380.4|6379.6|6377.3|181
1673637300000|2023-01-13 19:15:00|6382.8|6379.8|6380.9|6377.9|6383.3|6380.6|6380.7|6377.7|269
1673637600000|2023-01-13 19:20:00|6381|6378|6382.4|6379.4|6382.4|6380|6378.5|6375.9|279
1673637900000|2023-01-13 19:25:00|6382.5|6379.5|6381.6|6378.6|6383.9|6381.2|6381.5|6378.5|247
1673638200000|2023-01-13 19:30:00|6381.9|6378.9|6382.8|6379.8|6384.2|6381.9|6381.9|6378.9|280
1673638500000|2023-01-13 19:35:00|6382.9|6379.9|6382.1|6380.3|6383.6|6380.6|6381.3|6378.8|200
1673638800000|2023-01-13 19:40:00|6382.6|6379.6|6379.8|6376.8|6382.6|6379.6|6378.8|6375.8|225
1673639100000|2023-01-13 19:45:00|6380|6377|6379.7|6376.7|6381|6378|6378.8|6375.8|279
1673639400000|2023-01-13 19:50:00|6379.8|6376.8|6380.2|6377.2|6380.4|6377.4|6378.6|6375.6|233
1673639700000|2023-01-13 19:55:00|6380.3|6377.3|6382.6|6379.6|6384.3|6381.9|6379.9|6377.2|381
1673640000000|2023-01-13 20:00:00|6382.4|6379.4|6386|6383|6386|6383.3|6380.1|6377.7|326
1673640300000|2023-01-13 20:05:00|6386.1|6383.1|6386.4|6384.6|6387.4|6385.2|6384.6|6382.2|223
1673640600000|2023-01-13 20:10:00|6386.3|6384.5|6385.7|6382.7|6386.4|6384.6|6383.8|6381.6|181
1673640900000|2023-01-13 20:15:00|6385.8|6382.8|6384.8|6381.8|6386.2|6383.7|6384.3|6381.8|164
1673641200000|2023-01-13 20:20:00|6384.7|6381.7|6384.9|6383.1|6385.3|6383.1|6383.3|6380.9|246
1673641500000|2023-01-13 20:25:00|6385|6383.2|6386|6384.2|6386.5|6384.3|6384.8|6382.6|256
1673641800000|2023-01-13 20:30:00|6386.1|6384.3|6386|6384.2|6387|6384.9|6385.6|6383.7|183
1673642100000|2023-01-13 20:35:00|6386.1|6384.3|6388.8|6385.8|6389.7|6387.1|6386.1|6383.8|250
1673642400000|2023-01-13 20:40:00|6388.9|6385.9|6388.5|6386.7|6388.9|6386.7|6387.3|6385.1|234
1673642700000|2023-01-13 20:45:00|6388.3|6386.5|6388.3|6385.3|6389|6386.6|6386.8|6384.5|166
1673643000000|2023-01-13 20:50:00|6388.2|6385.2|6390|6388.2|6390.8|6388.4|6386.8|6384.5|212
1673643300000|2023-01-13 20:55:00|6389.9|6388.1|6387.5|6385.7|6392.3|6389.3|6387.1|6385.3|210
1673643600000|2023-01-13 21:00:00|6387.3|6385.5|6386.7|6383.7|6388.8|6386|6385.9|6382.9|359
1673643900000|2023-01-13 21:05:00|6386.8|6383.8|6385.2|6382.2|6386.8|6383.8|6385.2|6382.2|244
1673644200000|2023-01-13 21:10:00|6385.3|6382.3|6385.6|6382.6|6386|6383.5|6383.7|6380.7|239
1673644500000|2023-01-13 21:15:00|6385.1|6383.3|6386.7|6383.7|6387.2|6384.2|6384.9|6381.9|253
1673644800000|2023-01-13 21:20:00|6386.1|6384.3|6387.1|6384.1|6389|6386.1|6386.1|6383.4|262
1673645100000|2023-01-13 21:25:00|6387|6384|6387|6384|6388.2|6385.2|6385.6|6383.2|309
1673645400000|2023-01-13 21:30:00|6387.1|6384.1|6385.2|6382.2|6387.4|6384.8|6384.6|6381.9|154
1673645700000|2023-01-13 21:35:00|6385.3|6382.3|6384.7|6381.7|6385.4|6382.8|6383.7|6380.7|134
1673646000000|2023-01-13 21:40:00|6384.9|6381.9|6385.9|6382.9|6386.8|6383.8|6384.8|6381.8|269
1673646300000|2023-01-13 21:45:00|6385.8|6382.8|6386.9|6383.9|6387.1|6384.1|6385.2|6382.2|161
1673646600000|2023-01-13 21:50:00|6386.8|6383.8|6385.9|6382.9|6387.3|6384.3|6385.3|6382.2|191
1673646900000|2023-01-13 21:55:00|6386|6383|6386|6383|6388.2|6384.2|6384.9|6381.9|178
1673816400000|2023-01-15 21:00:00|6387.9|6382.9|6392|6387|6392|6387|6382.5|6377.5|6
1673816700000|2023-01-15 21:05:00|6393.4|6388.4|6396.6|6391.6|6396.6|6391.6|6393.4|6388.4|7
1673817000000|2023-01-15 21:10:00|6396.4|6391.4|6392.9|6387.9|6396.4|6391.4|6391.1|6386.1|14
1673817300000|2023-01-15 21:15:00|6393.4|6388.4|6392.9|6387.9|6394.1|6389.1|6392.9|6387.9|14
1673817600000|2023-01-15 21:20:00|6392.1|6387.1|6392.2|6387.2|6393.4|6388.4|6391.3|6386.3|29
1673817900000|2023-01-15 21:25:00|6392.8|6387.8|6392.8|6387.8|6392.8|6387.8|6392.8|6387.8|1
1673818200000|2023-01-15 21:30:00|6393.3|6388.3|6389.8|6384.8|6393.3|6388.3|6389.8|6384.8|5
1673818500000|2023-01-15 21:35:00|6390.7|6385.7|6389.8|6384.8|6391.4|6386.4|6389.8|6384.8|12
1673818800000|2023-01-15 21:40:00|6388.5|6383.5|6379.2|6374.2|6388.7|6383.7|6374.1|6369.1|25
1673819100000|2023-01-15 21:45:00|6382.3|6377.3|6379.2|6374.2|6385.6|6380.6|6379.2|6374.2|10
1673819400000|2023-01-15 21:50:00|6380.9|6375.9|6381|6376|6381|6376|6380.9|6375.9|2
1673819700000|2023-01-15 21:55:00|6380.8|6375.8|6381.8|6376.8|6383.3|6378.3|6379.2|6374.2|5
1673820000000|2023-01-15 22:00:00|6384.5|6379.5|6384.5|6380.5|6385|6380.5|6384.5|6379.5|8
1673820300000|2023-01-15 22:05:00|6382.2|6378.2|6382.3|6378.3|6382.3|6378.3|6382.2|6378.2|2
1673820600000|2023-01-15 22:10:00|6381.2|6377.2|6381.1|6377.1|6381.2|6377.2|6380.6|6376.6|5
1673820900000|2023-01-15 22:15:00|6379.7|6375.7|6377|6373|6380.3|6376.3|6375.7|6371.7|17
1673821200000|2023-01-15 22:20:00|6377.1|6373.1|6378.6|6374.6|6380.3|6376.3|6375.8|6371.8|16
1673821800000|2023-01-15 22:30:00|6377.3|6373.3|6378.6|6374.6|6379.9|6375.9|6377.3|6373.3|6
1673822100000|2023-01-15 22:35:00|6380.3|6376.3|6378.6|6374.6|6380.4|6376.4|6378.6|6374.6|5
1673822400000|2023-01-15 22:40:00|6377.8|6373.8|6377.8|6373.8|6379.3|6375.3|6377.8|6373.8|3
1673823000000|2023-01-15 22:50:00|6381.9|6377.9|6379.8|6375.8|6383.4|6379.4|6378.5|6374.5|24
1673823300000|2023-01-15 22:55:00|6379.6|6375.6|6380.2|6376.2|6383.7|6379.7|6378.9|6374.9|99
1673823600000|2023-01-15 23:00:00|6379.8|6375.8|6382.3|6379.3|6383.4|6380.4|6379.5|6375.5|153
1673823900000|2023-01-15 23:05:00|6382.4|6379.4|6379.9|6378.1|6382.5|6379.4|6379.7|6377.3|67
1673824200000|2023-01-15 23:10:00|6379.7|6377.9|6380.7|6377.7|6382.4|6379.4|6379.7|6377.1|225
1673824500000|2023-01-15 23:15:00|6380.6|6377.6|6378.9|6375.9|6380.7|6377.7|6378.8|6375.8|300
1673824800000|2023-01-15 23:20:00|6378.8|6375.8|6377.5|6374.5|6381.1|6378.1|6377.2|6374.2|302
1673825100000|2023-01-15 23:25:00|6377.7|6374.7|6379.2|6376.2|6379.5|6376.7|6377.5|6374.5|165
1673825400000|2023-01-15 23:30:00|6379.8|6376.8|6396.2|6393.2|6401.6|6398.6|6379.6|6376.6|428
1673825700000|2023-01-15 23:35:00|6396.4|6393.4|6389.5|6386.5|6396.4|6393.4|6388.7|6386.3|324
1673826000000|2023-01-15 23:40:00|6389.4|6386.4|6387.9|6384.9|6390.5|6387.8|6387.2|6384.9|204
1673826300000|2023-01-15 23:45:00|6387.8|6384.8|6383.1|6380.1|6387.8|6384.9|6382.8|6380|285
1673826600000|2023-01-15 23:50:00|6383|6380|6386.4|6383.4|6387.3|6384.3|6383|6380|224
1673826900000|2023-01-15 23:55:00|6386.2|6383.2|6383.6|6380.6|6387.2|6384.2|6383|6380|201
1673827200000|2023-01-16 00:00:00|6383.8|6380.8|6386.1|6383.1|6387.2|6384.2|6382.1|6379.1|326
1673827500000|2023-01-16 00:05:00|6386|6383|6388.1|6386.3|6389.7|6387.5|6385.8|6382.8|334
1673827800000|2023-01-16 00:10:00|6388|6386.2|6387.7|6385.9|6390.9|6389.1|6387.3|6385.3|279
1673828100000|2023-01-16 00:15:00|6387.6|6385.8|6387.9|6386.1|6390.3|6387.9|6387.2|6384.8|265
1673828400000|2023-01-16 00:20:00|6387.8|6386|6391.4|6389.6|6394|6392.2|6386.6|6384.6|258
1673828700000|2023-01-16 00:25:00|6391.3|6389.5|6389.1|6386.1|6392.7|6390.2|6388.3|6385.9|253
1673829000000|2023-01-16 00:30:00|6389.3|6386.3|6399.4|6396.4|6400.5|6398|6388.8|6386.2|366
1673829300000|2023-01-16 00:35:00|6399.3|6396.3|6400.4|6398.6|6401.3|6399.5|6397.9|6395.6|291
1673829600000|2023-01-16 00:40:00|6400.5|6398.7|6395.7|6392.7|6401.1|6399.3|6393.4|6391.4|318
1673829900000|2023-01-16 00:45:00|6395.8|6392.8|6397.1|6395.3|6400.7|6398.7|6395.2|6392.8|316
1673830200000|2023-01-16 00:50:00|6397.2|6395.4|6399.5|6397.7|6400.7|6397.7|6396.1|6393.7|363
1673830500000|2023-01-16 00:55:00|6400.2|6397.2|6399.2|6397.4|6402.2|6400|6398.9|6396.2|412
1673830800000|2023-01-16 01:00:00|6399.1|6397.3|6397.2|6395.4|6399.9|6397.5|6397|6394.9|414
1673831100000|2023-01-16 01:05:00|6397.1|6395.3|6400.4|6398.6|6401.2|6398.7|6396.1|6393.9|380
1673831400000|2023-01-16 01:10:00|6400.3|6398.5|6397.5|6395.7|6400.3|6398.5|6395.3|6393.5|332
1673831700000|2023-01-16 01:15:00|6397.6|6395.8|6401.2|6398.2|6403.3|6400.8|6397.3|6395.5|478
1673832000000|2023-01-16 01:20:00|6401.3|6398.3|6402.7|6400.9|6403.4|6401|6398.2|6395.6|412
1673832300000|2023-01-16 01:25:00|6402.6|6400.8|6402.4|6399.4|6403|6400.9|6397.8|6395.4|452
1673832600000|2023-01-16 01:30:00|6402.3|6399.3|6403.5|6401.7|6405.2|6402.8|6401.8|6399.3|525
1673832900000|2023-01-16 01:35:00|6403.4|6401.6|6400.2|6398.4|6404.7|6402.9|6398.3|6396.1|442
1673833200000|2023-01-16 01:40:00|6400.4|6398.6|6404.1|6402.3|6405.1|6402.9|6400.4|6398.6|451
1673833500000|2023-01-16 01:45:00|6404|6402.2|6406.4|6404.6|6407.3|6405.5|6402.7|6400.7|381
1673833800000|2023-01-16 01:50:00|6406.5|6404.7|6408.8|6405.8|6409.8|6407.8|6405.5|6403.1|431
1673834100000|2023-01-16 01:55:00|6408.3|6406.5|6415.4|6413.6|6416.5|6414.6|6407.9|6405.7|429
1673834400000|2023-01-16 02:00:00|6415.5|6413.7|6412.8|6411|6416.3|6414.1|6412.6|6410.2|463
1673834700000|2023-01-16 02:05:00|6413|6411.2|6413.2|6410.2|6414.5|6412.3|6411.2|6408.8|376
1673835000000|2023-01-16 02:10:00|6412.5|6410.7|6414.6|6412.8|6415.7|6413.3|6410.5|6408.7|392
1673835300000|2023-01-16 02:15:00|6414.7|6412.9|6421.3|6419.5|6422|6419.8|6414.3|6412.5|336
1673835600000|2023-01-16 02:20:00|6421.4|6419.6|6423.6|6421.8|6424.3|6422.5|6420|6417.7|354
1673835900000|2023-01-16 02:25:00|6423.5|6421.7|6425.5|6422.5|6425.8|6423.6|6420.8|6418.9|390
1673836200000|2023-01-16 02:30:00|6425.6|6422.6|6425.4|6423.6|6427.6|6425.8|6424.9|6422.5|352
1673836500000|2023-01-16 02:35:00|6425.2|6423.4|6422.5|6420.7|6427|6424.7|6422.3|6420.5|300
1673836800000|2023-01-16 02:40:00|6422.6|6420.8|6422.2|6420.4|6426.4|6424.1|6422.2|6420.2|262
1673837100000|2023-01-16 02:45:00|6422.3|6420.5|6420.5|6418.7|6423.3|6421.5|6419.7|6417.4|241
1673837400000|2023-01-16 02:50:00|6420.6|6418.8|6424|6421|6424.3|6421.3|6417.2|6414.9|348
1673837700000|2023-01-16 02:55:00|6423.9|6420.9|6421.8|6420|6425|6422.9|6420.1|6417.7|417
1673838000000|2023-01-16 03:00:00|6421.9|6420.1|6418.8|6417|6423.2|6420.9|6418.5|6416.5|364
1673838300000|2023-01-16 03:05:00|6418.9|6417.1|6417.2|6415.4|6419.7|6417.4|6416.6|6414.7|218
1673838600000|2023-01-16 03:10:00|6417.1|6415.3|6417.1|6415.3|6419.3|6417|6416.3|6414|297
1673838900000|2023-01-16 03:15:00|6417.2|6415.4|6421.3|6418.3|6422.4|6420|6417.2|6415.4|281
1673839200000|2023-01-16 03:20:00|6420.6|6418.8|6418.6|6416.8|6420.8|6419|6418.5|6416.1|183
1673839500000|2023-01-16 03:25:00|6418.5|6416.7|6419.1|6416.1|6419.9|6417.8|6417.5|6415.4|274
1673839800000|2023-01-16 03:30:00|6419|6416|6416.3|6414.5|6419.3|6416.3|6416.1|6413.7|264
1673840100000|2023-01-16 03:35:00|6416.2|6414.4|6417.9|6414.9|6418.5|6416.6|6416.1|6414|281
1673840400000|2023-01-16 03:40:00|6417.8|6414.8|6420.9|6419.1|6421.9|6419.5|6417.3|6414.8|185
1673840700000|2023-01-16 03:45:00|6420.8|6419|6421.9|6418.9|6424.4|6422.4|6420.5|6418.7|257
1673841000000|2023-01-16 03:50:00|6422|6419|6421.6|6418.6|6424.2|6421.9|6419|6416.6|245
1673841300000|2023-01-16 03:55:00|6421.5|6418.5|6421.7|6419.9|6422.7|6420.4|6420|6417.5|268
1673841600000|2023-01-16 04:00:00|6421.5|6419.7|6425.5|6422.5|6425.5|6423|6420.8|6418.5|247
1673841900000|2023-01-16 04:05:00|6424.8|6423|6423.2|6421.4|6425.5|6423.1|6423|6420.6|175
1673842200000|2023-01-16 04:10:00|6423.1|6421.3|6420.9|6417.9|6424.1|6421.7|6419.4|6416.8|264
1673842500000|2023-01-16 04:15:00|6421|6418|6418.8|6415.8|6421.2|6418.2|6418|6415.4|225
1673842800000|2023-01-16 04:20:00|6418.7|6415.7|6420.5|6417.5|6420.9|6418.4|6417.8|6415.3|305
1673843100000|2023-01-16 04:25:00|6420.4|6417.4|6419.7|6416.7|6421|6418.4|6418.5|6416.1|337
1673843400000|2023-01-16 04:30:00|6419.6|6416.6|6417.8|6416|6420.1|6417.1|6417.1|6414.9|226
1673843700000|2023-01-16 04:35:00|6417.7|6415.9|6416.5|6413.5|6418.4|6416.1|6415.5|6412.9|220
1673844000000|2023-01-16 04:40:00|6416.6|6413.6|6418.1|6416.3|6418.9|6416.6|6415.7|6413.2|280
1673844300000|2023-01-16 04:45:00|6418.2|6416.4|6415.3|6412.3|6420.1|6417.4|6414.2|6411.2|376
1673844600000|2023-01-16 04:50:00|6415.1|6412.1|6414.4|6411.4|6416.1|6413.1|6413.8|6411.1|297
1673844900000|2023-01-16 04:55:00|6414.3|6411.3|6406|6403|6414.6|6411.9|6403.5|6401.6|401
1673845200000|2023-01-16 05:00:00|6406.1|6403.1|6405.6|6403.8|6407.5|6405.2|6403.8|6401.5|345
1673845500000|2023-01-16 05:05:00|6405.7|6403.9|6405.4|6402.4|6408|6405.7|6404.5|6402.2|299
1673845800000|2023-01-16 05:10:00|6405.3|6402.3|6409.5|6406.5|6410|6407.5|6403.8|6401.4|281
1673846100000|2023-01-16 05:15:00|6409.6|6406.6|6411.1|6408.1|6411.6|6409.2|6408.5|6406.1|249
1673846400000|2023-01-16 05:20:00|6411|6408|6407.6|6404.6|6411|6408.5|6407.1|6404.1|306
1673846700000|2023-01-16 05:25:00|6407.5|6404.5|6408.4|6405.4|6409.3|6406.9|6406.3|6403.3|346
1673847000000|2023-01-16 05:30:00|6408.5|6405.5|6407.9|6404.9|6409|6406.6|6406.3|6403.9|294
1673847300000|2023-01-16 05:35:00|6408|6405|6409.4|6406.4|6409.7|6407.2|6407.6|6404.9|239
1673847600000|2023-01-16 05:40:00|6409.5|6406.5|6409.6|6406.6|6410.9|6408.3|6407.9|6405.6|218
1673847900000|2023-01-16 05:45:00|6409.5|6406.5|6406.5|6403.5|6409.6|6407.2|6405.3|6402.3|276
1673848200000|2023-01-16 05:50:00|6406.4|6403.4|6403.7|6401.9|6406.8|6404.3|6403.7|6401.1|326
1673848500000|2023-01-16 05:55:00|6403.8|6402|6407.5|6404.5|6408|6405.1|6403|6400.5|335
1673848800000|2023-01-16 06:00:00|6407.6|6404.6|6405.1|6403.3|6407.7|6404.9|6403.7|6401.3|294
1673849100000|2023-01-16 06:05:00|6405|6403.2|6403.9|6400.9|6405.6|6403.2|6402.7|6400.3|326
1673849400000|2023-01-16 06:10:00|6404|6401|6404|6402.2|6404.8|6402.3|6402.3|6400|298
1673849700000|2023-01-16 06:15:00|6404.1|6402.3|6406.3|6403.3|6408.5|6406|6403.5|6401.1|312
1673850000000|2023-01-16 06:20:00|6405.9|6402.9|6400.1|6397.1|6406.5|6404.1|6398.3|6395.3|348
1673850300000|2023-01-16 06:25:00|6400.2|6397.2|6394.9|6391.9|6400.3|6397.4|6394.3|6391.8|259
1673850600000|2023-01-16 06:30:00|6394.8|6391.8|6391.2|6388.2|6395.5|6393.1|6390.4|6387.4|328
1673850900000|2023-01-16 06:35:00|6391.3|6388.3|6396.1|6393.1|6396.4|6393.4|6390.3|6388|286
1673851200000|2023-01-16 06:40:00|6396.2|6393.2|6393.1|6390.1|6396.8|6393.8|6393|6390|281
1673851500000|2023-01-16 06:45:00|6393|6390|6391.3|6388.3|6393.1|6390.4|6388.9|6385.9|398
1673851800000|2023-01-16 06:50:00|6391.2|6388.2|6395.5|6393.7|6396|6393.7|6390.3|6387.6|436
1673852100000|2023-01-16 06:55:00|6395.4|6393.6|6395.1|6392.1|6397|6394.6|6393.9|6391.8|418
1673852400000|2023-01-16 07:00:00|6395|6392|6390.8|6389|6395.4|6392.4|6390.3|6388.1|470
1673852700000|2023-01-16 07:05:00|6390.6|6388.8|6393.4|6391.6|6394|6391.8|6390.3|6388.1|344
1673853000000|2023-01-16 07:10:00|6394|6391|6392.5|6390.7|6395|6392.5|6390.7|6388.4|419
1673853300000|2023-01-16 07:15:00|6392.3|6390.5|6395.9|6392.9|6396.2|6393.3|6390.8|6389|248
1673853600000|2023-01-16 07:20:00|6395.8|6392.8|6391.6|6388.6|6396.8|6394.3|6391.2|6388.2|432
1673853900000|2023-01-16 07:25:00|6391.5|6388.5|6388.2|6386.4|6393|6390.2|6387.8|6385.4|426
1673854200000|2023-01-16 07:30:00|6388.1|6386.3|6388.9|6387.1|6392.2|6389.4|6386.8|6384.3|423
1673854500000|2023-01-16 07:35:00|6389|6387.2|6392.9|6389.9|6392.9|6389.9|6385|6383.2|438
1673854800000|2023-01-16 07:40:00|6393|6390|6399.8|6396.8|6401.1|6398.9|6392|6389|416
1673855100000|2023-01-16 07:45:00|6399.6|6396.6|6395.8|6392.8|6399.6|6396.9|6394|6391.3|442
1673855400000|2023-01-16 07:50:00|6395.6|6392.6|6392.2|6390.4|6396.2|6393.8|6391.7|6389.4|399
1673855700000|2023-01-16 07:55:00|6391.9|6390.1|6393.4|6391.6|6395.4|6393|6389.9|6388|487
1673856000000|2023-01-16 08:00:00|6393.1|6391.3|6388.7|6386.9|6393.1|6391.3|6386.4|6384|524
1673856300000|2023-01-16 08:05:00|6388.8|6387|6380.4|6377.4|6389.8|6387.6|6377.4|6374.9|600
1673856600000|2023-01-16 08:10:00|6380.5|6377.5|6381.3|6379.5|6384.4|6381.7|6378.6|6375.6|623
1673856900000|2023-01-16 08:15:00|6381.2|6379.4|6387.7|6385.9|6388.2|6386.2|6380.8|6378.5|402
1673857200000|2023-01-16 08:20:00|6387.8|6386|6383|6380|6388.4|6386.1|6381.9|6379.5|485
1673857500000|2023-01-16 08:25:00|6383.1|6380.1|6377.1|6374.1|6383.1|6380.1|6374.3|6371.9|505
1673857800000|2023-01-16 08:30:00|6377|6374|6371.4|6369.6|6377|6374.2|6371.3|6369|466
1673858100000|2023-01-16 08:35:00|6372|6369|6373.4|6371.6|6377.3|6375.1|6371.2|6368.9|480
1673858400000|2023-01-16 08:40:00|6373.2|6371.4|6370.8|6369|6376.3|6374|6370.7|6368.5|471
1673858700000|2023-01-16 08:45:00|6370.4|6368.6|6369.4|6367.6|6372|6369.7|6368.6|6366.7|404
1673859000000|2023-01-16 08:50:00|6369.5|6367.7|6366.4|6364.6|6370.7|6368.4|6364.2|6361.5|407
1673859300000|2023-01-16 08:55:00|6366.3|6364.5|6368.4|6365.4|6369.3|6367.4|6363.9|6361.6|404
1673859600000|2023-01-16 09:00:00|6368|6366.2|6366.4|6364.6|6369.7|6367.5|6366.1|6364.3|319
1673859900000|2023-01-16 09:05:00|6366.3|6364.5|6367.9|6364.9|6368.1|6366.3|6362.3|6360.5|419
1673860200000|2023-01-16 09:10:00|6367.3|6365.5|6374.7|6371.7|6376.7|6374.4|6367.2|6364.8|368
1673860500000|2023-01-16 09:15:00|6374.8|6371.8|6374.6|6372.8|6375.6|6373.1|6373.7|6371.6|220
1673860800000|2023-01-16 09:20:00|6374.5|6372.7|6383.4|6381.6|6383.7|6381.9|6373.7|6371.7|404
1673861100000|2023-01-16 09:25:00|6383.3|6381.5|6385.8|6382.8|6393.9|6391.2|6382.3|6379.7|503
1673861400000|2023-01-16 09:30:00|6385.7|6382.7|6384.7|6382.9|6388.4|6386.6|6383.8|6381.6|374
1673861700000|2023-01-16 09:35:00|6384.6|6382.8|6388.7|6385.7|6391.6|6389.2|6384.4|6382.1|343
1673862000000|2023-01-16 09:40:00|6388.8|6385.8|6386.8|6385|6388.8|6385.9|6383.4|6381|328
1673862300000|2023-01-16 09:45:00|6387.4|6384.4|6388.2|6385.2|6390.4|6387.9|6386.1|6384.2|263
1673862600000|2023-01-16 09:50:00|6388.3|6385.3|6388.5|6385.5|6389.5|6386.9|6385.8|6383.1|282
1673862900000|2023-01-16 09:55:00|6388.4|6385.4|6395|6392|6396|6393.7|6387|6384.5|386
1673863200000|2023-01-16 10:00:00|6394.9|6391.9|6396.4|6393.4|6397.3|6394.9|6393|6390|341
1673863500000|2023-01-16 10:05:00|6396.3|6393.3|6395.9|6392.9|6399.9|6397.2|6394.5|6392|318
1673863800000|2023-01-16 10:10:00|6395.8|6392.8|6397.5|6394.5|6398.8|6396.3|6393.7|6391.3|306
1673864100000|2023-01-16 10:15:00|6397.6|6394.6|6392.9|6389.9|6398.6|6396.1|6392.2|6389.2|274
1673864400000|2023-01-16 10:20:00|6393|6390|6395.6|6393.8|6398.8|6397|6392.2|6389.5|311
1673864700000|2023-01-16 10:25:00|6395.7|6393.9|6395.5|6393.7|6398.9|6396.7|6395.2|6393.3|259
1673865000000|2023-01-16 10:30:00|6395.6|6393.8|6398.2|6395.2|6399.4|6397.1|6393.3|6391.3|328
1673865300000|2023-01-16 10:35:00|6398.1|6395.1|6394.5|6392.7|6398.1|6395.9|6394.3|6391.6|302
1673865600000|2023-01-16 10:40:00|6394.6|6392.8|6397.4|6394.4|6398.1|6395.6|6392.8|6390.5|284
1673865900000|2023-01-16 10:45:00|6397.5|6394.5|6397.8|6394.8|6398.4|6395.6|6393.3|6391.1|336
1673866200000|2023-01-16 10:50:00|6397.7|6394.7|6399.7|6396.7|6401|6398|6396.8|6393.8|268
1673866500000|2023-01-16 10:55:00|6399|6397.2|6395.3|6392.3|6400.4|6397.7|6394.4|6391.9|240
1673866800000|2023-01-16 11:00:00|6395.2|6392.2|6396.3|6393.3|6398.5|6395.5|6394.7|6392.2|265
1673867100000|2023-01-16 11:05:00|6396.4|6393.4|6395.5|6392.5|6398.5|6395.9|6394.4|6391.9|286
1673867400000|2023-01-16 11:10:00|6395.4|6392.4|6398.6|6395.6|6398.8|6396.2|6394.4|6392|215
1673867700000|2023-01-16 11:15:00|6398.7|6395.7|6399.6|6396.6|6401.6|6399|6397|6394.4|245
1673868000000|2023-01-16 11:20:00|6399.5|6396.5|6399|6396|6400.4|6397.9|6396.6|6394.2|316
1673868300000|2023-01-16 11:25:00|6398.9|6395.9|6397.1|6394.1|6399.1|6396.4|6396.4|6393.7|290
1673868600000|2023-01-16 11:30:00|6396.5|6394.7|6399|6396|6402.2|6399.6|6396.5|6394.2|314
1673868900000|2023-01-16 11:35:00|6399.1|6396.1|6395.2|6392.2|6400.1|6397.3|6394.3|6391.8|215
1673869200000|2023-01-16 11:40:00|6395.1|6392.1|6399.2|6396.2|6399.2|6396.9|6393.3|6391|278
1673869500000|2023-01-16 11:45:00|6399|6397.2|6399|6396|6400.7|6397.8|6396.2|6393.8|324
1673869800000|2023-01-16 11:50:00|6399.1|6396.1|6395.4|6392.4|6400.7|6397.8|6395.3|6392.3|260
1673870100000|2023-01-16 11:55:00|6395.5|6392.5|6391.4|6389.6|6396.3|6393.3|6389.6|6386.9|338
1673870400000|2023-01-16 12:00:00|6390.8|6389|6395.6|6393.8|6396.3|6393.9|6389.4|6387.2|349
1673870700000|2023-01-16 12:05:00|6395.5|6393.7|6395.2|6393.4|6397.9|6395.8|6394.5|6392.2|332
1673871000000|2023-01-16 12:10:00|6395.1|6393.3|6395.2|6392.2|6398.6|6396.3|6391.9|6389.7|364
1673871300000|2023-01-16 12:15:00|6395.3|6392.3|6396.7|6393.7|6399.5|6397|6394.6|6392.1|249
1673871600000|2023-01-16 12:20:00|6396.6|6393.6|6393.7|6390.7|6396.6|6393.8|6391.8|6389.2|293
1673871900000|2023-01-16 12:25:00|6393.8|6390.8|6395.7|6392.7|6396|6393.5|6393|6390.1|237
1673872200000|2023-01-16 12:30:00|6395.8|6392.8|6388.9|6387.1|6395.8|6393|6388.8|6386.3|359
1673872500000|2023-01-16 12:35:00|6389|6387.2|6393.2|6390.2|6394.9|6392.6|6388.4|6386|301
1673872800000|2023-01-16 12:40:00|6393.1|6390.1|6392.6|6390.8|6395.9|6393.5|6392|6389.4|282
1673873100000|2023-01-16 12:45:00|6393.5|6390.5|6396.3|6394.5|6396.4|6394.6|6392.7|6390.5|351
1673873400000|2023-01-16 12:50:00|6396.5|6394.7|6395.5|6393.7|6397.3|6395.1|6394.6|6392.2|200
1673873700000|2023-01-16 12:55:00|6395.4|6393.6|6393.5|6391.7|6398.9|6396.9|6393.5|6391.7|243
1673874000000|2023-01-16 13:00:00|6393.6|6391.8|6391.8|6390|6395|6393.2|6390.9|6389|345
1673874300000|2023-01-16 13:05:00|6391.9|6390.1|6384.6|6382.8|6392.6|6390.8|6384.6|6382.8|336
1673874600000|2023-01-16 13:10:00|6384.7|6382.9|6381.4|6379.6|6385.9|6384.1|6381.3|6379.5|311
1673874900000|2023-01-16 13:15:00|6381.5|6379.7|6379.6|6377.8|6384.8|6383|6379.5|6377.7|371
1673875200000|2023-01-16 13:20:00|6380.2|6378.4|6381.7|6379.9|6383.8|6381.4|6379.7|6377.7|333
1673875500000|2023-01-16 13:25:00|6381.6|6379.8|6378.7|6376.9|6384|6382.2|6378.7|6376.9|304
1673875800000|2023-01-16 13:30:00|6378.8|6377|6385.3|6383.5|6387.2|6385.1|6376.7|6374.9|401
1673876100000|2023-01-16 13:35:00|6385.4|6383.6|6385.6|6383.8|6387.7|6385.5|6383.2|6380.8|399
1673876400000|2023-01-16 13:40:00|6385.7|6383.9|6380.4|6378.6|6387.8|6385.4|6379.9|6378.1|362
1673876700000|2023-01-16 13:45:00|6380.5|6378.7|6384.3|6381.3|6385.4|6382.9|6380.1|6378.3|392
1673877000000|2023-01-16 13:50:00|6383.4|6381.6|6384.7|6382.9|6386.8|6384.4|6382.2|6379.7|443
1673877300000|2023-01-16 13:55:00|6384.6|6382.8|6383.3|6381.5|6387|6384.7|6382|6379.7|424
1673877600000|2023-01-16 14:00:00|6383.9|6380.9|6383.3|6381.5|6387.9|6385.6|6382.7|6380.3|345
1673877900000|2023-01-16 14:05:00|6383.2|6381.4|6388.4|6385.4|6389.7|6387.3|6382.8|6380.6|323
1673878200000|2023-01-16 14:10:00|6388.5|6385.5|6386.7|6383.7|6388.7|6385.9|6385.8|6383.4|334
1673878500000|2023-01-16 14:15:00|6386.8|6383.8|6387.7|6385.9|6389.3|6387.1|6384.7|6382.3|365
1673878800000|2023-01-16 14:20:00|6387.6|6385.8|6391.8|6390|6392.6|6390.2|6387.1|6384.7|371
1673879100000|2023-01-16 14:25:00|6391.9|6390.1|6389|6387.2|6392.2|6390.2|6388.6|6386.8|318
1673879400000|2023-01-16 14:30:00|6389.1|6387.3|6384.3|6382.5|6389.1|6387.3|6382.6|6380.8|349
1673879700000|2023-01-16 14:35:00|6384.2|6382.4|6386.3|6384.5|6388|6385.6|6383.6|6381.8|389
1673880000000|2023-01-16 14:40:00|6386.4|6384.6|6385.7|6383.9|6388.4|6386.6|6385.6|6383.7|322
1673880300000|2023-01-16 14:45:00|6385.6|6383.8|6387.9|6386.1|6390.9|6387.9|6384.8|6382.7|342
1673880600000|2023-01-16 14:50:00|6387.7|6385.9|6388.7|6386.9|6390.2|6387.8|6386.7|6383.9|315
1673880900000|2023-01-16 14:55:00|6388.8|6387|6385|6383.2|6390.2|6387.8|6383.6|6381.1|338
1673881200000|2023-01-16 15:00:00|6385.1|6383.3|6387.9|6386.1|6392|6390.2|6384.4|6382.5|413
1673881500000|2023-01-16 15:05:00|6388|6386.2|6390.4|6387.4|6391.4|6389|6387.6|6385.8|339
1673881800000|2023-01-16 15:10:00|6390.3|6387.3|6385.7|6382.7|6390.5|6388.2|6384.8|6382.5|313
1673882100000|2023-01-16 15:15:00|6385.6|6382.6|6385.9|6384.1|6386.6|6384.7|6384.4|6382.1|355
1673882400000|2023-01-16 15:20:00|6386|6384.2|6387.7|6385.9|6388.3|6386.5|6385.2|6383.4|257
1673882700000|2023-01-16 15:25:00|6387.4|6385.6|6387|6385.2|6389.9|6387.8|6386.6|6384.7|261
1673883000000|2023-01-16 15:30:00|6386.9|6385.1|6388.7|6386.9|6389.4|6387.1|6385.4|6383.4|301
1673883300000|2023-01-16 15:35:00|6388.6|6386.8|6387.3|6385.5|6389|6387.2|6387.2|6385.4|252
1673883600000|2023-01-16 15:40:00|6387.1|6385.3|6389.2|6387.4|6391.4|6388.9|6387.1|6384.7|295
1673883900000|2023-01-16 15:45:00|6389.3|6387.5|6393.3|6391.5|6393.9|6392.1|6388.7|6386.9|235
1673884200000|2023-01-16 15:50:00|6393.1|6391.3|6392.3|6390.5|6393.8|6392|6390.2|6388.4|261
1673884500000|2023-01-16 15:55:00|6392.2|6390.4|6390.8|6389|6393.8|6392|6389.9|6388.1|287
1673884800000|2023-01-16 16:00:00|6390.7|6388.9|6391|6389.2|6391.3|6389.3|6388|6386.1|324
1673885100000|2023-01-16 16:05:00|6391.1|6389.3|6392.3|6389.3|6392.8|6390.5|6389.3|6387.1|320
1673885400000|2023-01-16 16:10:00|6392.4|6389.4|6392.2|6390.4|6392.8|6390.4|6390.4|6388.2|295
1673885700000|2023-01-16 16:15:00|6393.3|6390.3|6392|6389|6393.3|6391|6389|6386.7|345
1673886000000|2023-01-16 16:20:00|6392.2|6389.2|6390.4|6387.4|6392.3|6390|6389.2|6386.8|271
1673886300000|2023-01-16 16:25:00|6390.3|6387.3|6389.7|6387.9|6390.5|6388.1|6388.5|6386.3|288
1673886600000|2023-01-16 16:30:00|6389.8|6388|6387.9|6386.1|6390.9|6388.6|6387.9|6386.1|252
1673886900000|2023-01-16 16:35:00|6388|6386.2|6387.3|6385.5|6388.4|6386.3|6387.1|6384.6|256
1673887200000|2023-01-16 16:40:00|6387.4|6385.6|6387.6|6385.8|6388.4|6386|6385.2|6383.2|272
1673887500000|2023-01-16 16:45:00|6387.5|6385.7|6386.5|6384.7|6389.1|6386.8|6386.3|6383.9|279
1673887800000|2023-01-16 16:50:00|6386.4|6384.6|6387.9|6386.1|6389.5|6387.2|6386.4|6384.6|172
1673888100000|2023-01-16 16:55:00|6388|6386.2|6389|6387.2|6391|6388.9|6387.6|6385.3|193
1673888400000|2023-01-16 17:00:00|6389.6|6386.6|6389.4|6386.4|6390.6|6388.1|6388.7|6386|233
1673888700000|2023-01-16 17:05:00|6389.3|6386.3|6388.6|6385.6|6390.2|6387.8|6387.9|6385.3|222
1673889000000|2023-01-16 17:10:00|6388.5|6385.5|6388.8|6385.8|6389.4|6386.6|6388.3|6385.4|206
1673889300000|2023-01-16 17:15:00|6388.9|6385.9|6388.4|6385.4|6388.9|6386.3|6387.4|6384.9|125
1673889600000|2023-01-16 17:20:00|6388.3|6385.3|6387.9|6384.9|6388.6|6386.1|6387.2|6384.8|165
1673889900000|2023-01-16 17:25:00|6387.7|6384.7|6387.1|6384.1|6387.9|6385.3|6386.3|6383.8|132
1673890200000|2023-01-16 17:30:00|6387|6384|6387.4|6384.4|6388.2|6385.8|6385.9|6383.4|279
1673890500000|2023-01-16 17:35:00|6387.3|6384.3|6386.9|6385.1|6387.5|6385.2|6385.5|6383.3|250
1673890800000|2023-01-16 17:40:00|6387|6385.2|6384.9|6383.1|6387|6385.2|6384.7|6382.3|184
1673891100000|2023-01-16 17:45:00|6385|6383.2|6386.3|6383.3|6386.7|6384.3|6384.8|6382.8|147
1673891400000|2023-01-16 17:50:00|6386.4|6383.4|6386.1|6384.3|6386.9|6384.6|6385.9|6383.4|229
1673891700000|2023-01-16 17:55:00|6386.2|6384.4|6388|6385|6388|6385|6385.5|6383.3|213
1673892000000|2023-01-16 18:00:00|6388.1|6385.1|6387.5|6384.5|6394.8|6390.8|6387|6383.4|523
1673892300000|2023-01-16 18:05:00|6387.4|6384.4|6387.2|6384.2|6388|6385|6387.1|6384.1|252
1673892600000|2023-01-16 18:10:00|6387.4|6384.4|6385.6|6382.6|6387.6|6384.6|6385.5|6382.5|303
1673892900000|2023-01-16 18:15:00|6385.7|6382.7|6386.4|6383.4|6386.6|6383.6|6384.8|6381.8|271
1673893200000|2023-01-16 18:20:00|6386.3|6383.3|6387.5|6384.5|6387.5|6384.5|6385.6|6382.7|391
1673893500000|2023-01-16 18:25:00|6387.6|6384.6|6386.4|6383.4|6387.7|6384.7|6386.3|6383.3|255
1673893800000|2023-01-16 18:30:00|6386.5|6383.5|6386.6|6383.6|6386.9|6383.9|6386.2|6383.2|233
1673894100000|2023-01-16 18:35:00|6386.5|6383.5|6385.2|6382.2|6386.9|6384.3|6384.7|6381.7|188
1673894400000|2023-01-16 18:40:00|6385.3|6382.3|6385.4|6382.4|6385.7|6382.7|6385|6382|87
1673894700000|2023-01-16 18:45:00|6385.3|6382.3|6384|6381|6385.4|6382.4|6383.8|6380.8|308
1673895000000|2023-01-16 18:50:00|6384.1|6381.1|6383.5|6380.5|6384.2|6381.2|6383.1|6380.1|71
1673895300000|2023-01-16 18:55:00|6383.4|6380.4|6383.7|6380.7|6384|6381|6383.2|6380.2|191
1673895600000|2023-01-16 19:00:00|6383.6|6380.6|6383.9|6380.9|6384.2|6381.2|6383.5|6380.5|167
1673895900000|2023-01-16 19:05:00|6383.8|6380.8|6383.8|6380.8|6383.9|6380.9|6383.5|6380.5|96
1673896200000|2023-01-16 19:10:00|6383.9|6380.9|6384.2|6381.2|6384.2|6381.7|6383.3|6380.7|74
1673896500000|2023-01-16 19:15:00|6384.1|6381.1|6384.5|6381.5|6384.6|6382.1|6383.5|6380.9|80
1673896800000|2023-01-16 19:20:00|6384.6|6381.6|6385.7|6382.7|6386|6383|6384.6|6381.6|131
1673897100000|2023-01-16 19:25:00|6385.8|6382.8|6386.4|6383.4|6386.4|6383.4|6385.2|6382.2|88
1673897400000|2023-01-16 19:30:00|6386.3|6383.3|6385.3|6382.3|6386.3|6383.3|6385.2|6382.2|164
1673897700000|2023-01-16 19:35:00|6385.2|6382.2|6385.3|6382.3|6385.4|6382.9|6384.4|6381.9|249
1673898000000|2023-01-16 19:40:00|6385.4|6382.4|6385.4|6382.4|6385.5|6382.9|6384.5|6382.1|421
1673898300000|2023-01-16 19:45:00|6385.3|6382.3|6386.2|6383.2|6386.6|6384|6385.3|6382.3|160
1673898600000|2023-01-16 19:50:00|6386.3|6383.3|6386.3|6383.3|6386.4|6383.8|6385.6|6383.1|184
1673898900000|2023-01-16 19:55:00|6386.1|6383.1|6386.9|6383.9|6387|6384|6385.5|6382.8|275
1673899200000|2023-01-16 20:00:00|6386.8|6383.8|6387.4|6384.4|6387.6|6384.6|6386.8|6383.8|187
1673899500000|2023-01-16 20:05:00|6387.5|6384.5|6387.6|6384.6|6387.7|6384.7|6387.4|6384.4|76
1673899800000|2023-01-16 20:10:00|6387.7|6384.7|6386|6383|6387.9|6384.9|6386|6383|98
1673900100000|2023-01-16 20:15:00|6385.7|6382.7|6383.8|6380.8|6385.8|6382.8|6383.7|6380.7|208
1673900400000|2023-01-16 20:20:00|6383.7|6380.7|6382.3|6379.3|6384|6381|6380.9|6377.9|164
1673900700000|2023-01-16 20:25:00|6382.4|6379.4|6382.7|6379.7|6382.7|6379.7|6382.3|6379.3|70
1673901000000|2023-01-16 20:30:00|6382.6|6379.6|6384.1|6381.1|6384.2|6381.2|6382.4|6379.4|100
1673901300000|2023-01-16 20:35:00|6384.2|6381.2|6383|6380|6384.2|6381.2|6382.9|6379.9|123
1673901600000|2023-01-16 20:40:00|6383.1|6380.1|6382.2|6379.2|6383.1|6380.1|6382.2|6379.2|66
1673901900000|2023-01-16 20:45:00|6382.3|6379.3|6382.9|6379.9|6383.3|6380.3|6382.2|6379.2|152
1673902200000|2023-01-16 20:50:00|6383|6380|6382.7|6379.7|6383.4|6380.4|6382.3|6379.3|129
1673902500000|2023-01-16 20:55:00|6382.8|6379.8|6381.7|6378.7|6384.1|6381.2|6381.6|6378.6|157
1673902800000|2023-01-16 21:00:00|6381.8|6378.8|6380.3|6377.3|6383|6380|6379.9|6376.9|241
1673903100000|2023-01-16 21:05:00|6380.4|6377.4|6381|6378|6381.2|6378.2|6380.3|6377.3|169
1673903400000|2023-01-16 21:10:00|6381.1|6378.1|6381.3|6378.3|6381.4|6378.4|6380.6|6377.6|191
1673903700000|2023-01-16 21:15:00|6381.2|6378.2|6381|6378|6381.2|6378.2|6380.2|6377.2|177
1673904000000|2023-01-16 21:20:00|6380.9|6377.9|6382.7|6379.7|6382.7|6379.7|6380.1|6377.6|145
1673904300000|2023-01-16 21:25:00|6382.8|6379.8|6384.5|6381.5|6384.8|6381.8|6382.5|6379.3|168
1673904600000|2023-01-16 21:30:00|6384.4|6381.4|6383.5|6380.5|6385|6382|6383.2|6380.2|195
1673904900000|2023-01-16 21:35:00|6383.6|6380.6|6383.3|6380.3|6383.8|6380.8|6382.5|6379.5|113
1673905200000|2023-01-16 21:40:00|6383.2|6380.2|6383|6380|6384|6381|6382.6|6379.6|147
1673905500000|2023-01-16 21:45:00|6383.2|6380.2|6381.9|6378.9|6383.6|6381.6|6381.6|6378.1|181
1673905800000|2023-01-16 21:50:00|6382|6379|6381.6|6378.6|6382.8|6379.4|6380.7|6378|158
1673906100000|2023-01-16 21:55:00|6381.7|6378.7|6383.2|6379.2|6387.1|6383.1|6381.3|6377.8|208
1673906400000|2023-01-16 22:00:00|6383.6|6379.6|6382.6|6378.6|6386|6382|6382.6|6378.6|30
1673906700000|2023-01-16 22:05:00|6382|6378|6382.4|6378.4|6384.2|6380.2|6379.8|6375.8|52
1673907000000|2023-01-16 22:10:00|6382.6|6378.6|6383.5|6379.5|6384.2|6380.2|6380.3|6376.3|81
1673907300000|2023-01-16 22:15:00|6382.7|6378.7|6383.1|6379.1|6383.6|6379.6|6381|6377|33
1673907600000|2023-01-16 22:20:00|6383.2|6379.2|6386.7|6382.7|6387.9|6383.9|6380.9|6376.9|117
1673907900000|2023-01-16 22:25:00|6386.3|6382.3|6381.7|6377.7|6386.4|6382.4|6380.7|6376.7|266
1673908200000|2023-01-16 22:30:00|6381.8|6377.8|6384.6|6380.6|6387.2|6383.2|6380.1|6376.1|203
1673908500000|2023-01-16 22:35:00|6384.5|6380.5|6385.1|6381.1|6385.7|6381.7|6383.5|6379.5|72
1673908800000|2023-01-16 22:40:00|6385|6381|6385.4|6381.4|6385.4|6381.4|6384.9|6380.9|22
1673909100000|2023-01-16 22:45:00|6385.3|6381.3|6384.5|6380.5|6385.3|6381.3|6384.5|6380.5|31
1673909400000|2023-01-16 22:50:00|6384.6|6380.6|6380.9|6376.9|6384.7|6380.7|6380.9|6376.9|131
1673909700000|2023-01-16 22:55:00|6381|6377|6380.7|6376.7|6381.7|6377.7|6380.3|6376.3|109
1673910000000|2023-01-16 23:00:00|6380.6|6376.6|6385.1|6382.1|6386.5|6383.3|6380.5|6376.6|177
1673910300000|2023-01-16 23:05:00|6385|6382|6388.3|6385.3|6389.3|6386.3|6385|6382|148
1673910600000|2023-01-16 23:10:00|6388.2|6385.2|6386.5|6383.5|6388.4|6385.4|6384.9|6381.9|217
1673910900000|2023-01-16 23:15:00|6386.4|6383.4|6388|6385|6390.8|6387.8|6386.3|6383.3|225
1673911200000|2023-01-16 23:20:00|6387.9|6384.9|6387.2|6384.2|6388.7|6385.7|6386.5|6383.5|168
1673911500000|2023-01-16 23:25:00|6387.3|6384.3|6389.9|6386.9|6390.4|6387.4|6387.3|6384.3|152
1673911800000|2023-01-16 23:30:00|6390|6387|6390.8|6387.8|6391.6|6388.6|6388.8|6385.8|183
1673912100000|2023-01-16 23:35:00|6390.7|6387.7|6391.2|6388.2|6391.5|6388.5|6388.1|6385.1|177
1673912400000|2023-01-16 23:40:00|6391.3|6388.3|6391.7|6388.7|6392.3|6389.5|6389.9|6387.4|232
1673912700000|2023-01-16 23:45:00|6391.8|6388.8|6392|6389|6392.7|6389.7|6390.9|6387.9|168
1673913000000|2023-01-16 23:50:00|6391.9|6388.9|6390.3|6387.3|6392|6389|6390|6387|102
1673913300000|2023-01-16 23:55:00|6390.2|6387.2|6390.8|6387.8|6391.6|6389.2|6390.2|6387.2|202
1673913600000|2023-01-17 00:00:00|6390.7|6387.7|6390.5|6388.7|6391.2|6389|6386.1|6384.3|265
1673913900000|2023-01-17 00:05:00|6390.4|6388.6|6392.6|6389.6|6393.5|6391.3|6389|6387.1|250
1673914200000|2023-01-17 00:10:00|6392.7|6389.7|6398.2|6395.2|6398.3|6396.1|6391.4|6389|320
1673914500000|2023-01-17 00:15:00|6398.1|6395.1|6398.9|6397.1|6399.7|6397.9|6396.3|6394.1|323
1673914800000|2023-01-17 00:20:00|6399|6397.2|6397.6|6395.8|6399.1|6397.2|6395.4|6393.1|329
1673915100000|2023-01-17 00:25:00|6397.7|6395.9|6395|6392|6398.5|6396|6395|6392|323
1673915400000|2023-01-17 00:30:00|6395.2|6392.2|6395.1|6392.1|6395.8|6392.9|6393|6390.3|286
1673915700000|2023-01-17 00:35:00|6395.2|6392.2|6400.2|6397.2|6401|6398.7|6393.5|6391.1|310
1673916000000|2023-01-17 00:40:00|6399.7|6397.9|6398.8|6395.8|6400.8|6399|6396.8|6394.8|346
1673916300000|2023-01-17 00:45:00|6398.9|6395.9|6395.8|6394|6399.4|6397.1|6395.1|6392.8|356
1673916600000|2023-01-17 00:50:00|6396|6394.2|6397.9|6396.1|6398.8|6396.5|6394.3|6392.5|385
1673916900000|2023-01-17 00:55:00|6398.1|6396.3|6395.2|6393.4|6398.4|6396.4|6395|6392.7|415
1673917200000|2023-01-17 01:00:00|6395.1|6393.3|6397.2|6394.2|6399.1|6396.4|6393.7|6391.6|417
1673917500000|2023-01-17 01:05:00|6397.3|6394.3|6395.3|6393.5|6398|6395.7|6394.9|6392.4|432
1673917800000|2023-01-17 01:10:00|6395.4|6393.6|6384.3|6382.5|6396.3|6393.9|6383.9|6381.3|493
1673918100000|2023-01-17 01:15:00|6384.4|6382.6|6385.2|6383.4|6387.7|6385.6|6383.9|6381.7|460
1673918400000|2023-01-17 01:20:00|6385|6383.2|6391|6388|6391.2|6388.8|6385|6382.6|433
1673918700000|2023-01-17 01:25:00|6391.1|6388.1|6392.2|6389.2|6394.2|6391.7|6390.8|6388.1|463
1673919000000|2023-01-17 01:30:00|6392.3|6389.3|6389.5|6387.7|6394.9|6392.4|6387.1|6384.8|523
1673919300000|2023-01-17 01:35:00|6389.8|6388|6385.1|6382.1|6390.5|6388.2|6380.2|6378.4|561
1673919600000|2023-01-17 01:40:00|6385|6382|6389.2|6386.2|6389.2|6386.6|6384.2|6381.3|491
1673919900000|2023-01-17 01:45:00|6389.1|6386.1|6384.4|6381.4|6390.7|6388.2|6382.8|6380.3|529
1673920200000|2023-01-17 01:50:00|6384.5|6381.5|6386.8|6383.8|6389.6|6387.5|6383.4|6381|509
1673920500000|2023-01-17 01:55:00|6386.9|6383.9|6390.3|6387.3|6390.6|6388|6386.4|6383.7|388
1673920800000|2023-01-17 02:00:00|6390|6387|6397.8|6396|6397.8|6396|6389.5|6386.5|512
1673921100000|2023-01-17 02:05:00|6397.5|6395.7|6399.1|6397.3|6399.5|6397.7|6392.2|6390.1|492
1673921400000|2023-01-17 02:10:00|6399.4|6397.6|6393.3|6391.5|6400.7|6398.7|6392.8|6390.5|410
1673921700000|2023-01-17 02:15:00|6393.2|6391.4|6388.2|6385.2|6393.2|6391.4|6386.5|6384.2|342
1673922000000|2023-01-17 02:20:00|6388.3|6385.3|6384.2|6381.2|6388.3|6386.1|6382.9|6380.3|389
1673922300000|2023-01-17 02:25:00|6384.3|6381.3|6379.9|6378.1|6385.4|6383.1|6378.8|6376.3|440
1673922600000|2023-01-17 02:30:00|6380|6378.2|6379.5|6377.7|6381.5|6379|6374.9|6372.1|472
1673922900000|2023-01-17 02:35:00|6379.3|6377.5|6382|6380.2|6382.6|6380.2|6377.6|6375.3|409
1673923200000|2023-01-17 02:40:00|6382.4|6380.6|6384.7|6381.7|6385.2|6383.1|6382.3|6380.1|380
1673923500000|2023-01-17 02:45:00|6384.6|6381.6|6389.1|6386.1|6389.1|6386.6|6384.1|6381.4|308
1673923800000|2023-01-17 02:50:00|6389|6386|6385.5|6383.7|6389.1|6386.6|6385.5|6383.1|332
1673924100000|2023-01-17 02:55:00|6385.7|6383.9|6388.9|6385.9|6389.3|6386.8|6384|6381.5|456
1673924400000|2023-01-17 03:00:00|6389|6386|6393.7|6390.7|6394.2|6391.8|6387.5|6385.1|434
1673924700000|2023-01-17 03:05:00|6393.8|6390.8|6394|6391|6394.5|6392|6391.4|6388.4|337
1673925000000|2023-01-17 03:10:00|6393.9|6390.9|6391.9|6388.9|6394.8|6391.8|6391|6388.4|302
1673925300000|2023-01-17 03:15:00|6392.2|6389.2|6393.2|6390.2|6393.6|6391.3|6390.2|6387.2|290
1673925600000|2023-01-17 03:20:00|6393.6|6390.6|6398|6396.2|6399.4|6396.4|6392.9|6390|388
1673925900000|2023-01-17 03:25:00|6398.3|6396.5|6403.1|6400.1|6403.2|6400.7|6398.3|6395.9|331
1673926200000|2023-01-17 03:30:00|6403.2|6400.2|6406.1|6404.3|6408.3|6406.1|6401.4|6399.1|438
1673926500000|2023-01-17 03:35:00|6406|6404.2|6404.5|6401.5|6406.9|6404.5|6403.2|6401.1|387
1673926800000|2023-01-17 03:40:00|6403.8|6402|6405.1|6402.1|6405.2|6402.4|6401.9|6399.4|318
1673927100000|2023-01-17 03:45:00|6405|6402|6403|6401.2|6405.6|6403.5|6401|6398.7|367
1673927400000|2023-01-17 03:50:00|6403.7|6400.7|6401.7|6399.9|6403.8|6401.5|6400.1|6397.8|306
1673927700000|2023-01-17 03:55:00|6401.8|6400|6400.7|6397.7|6402.7|6400.3|6398|6395.6|313
1673928000000|2023-01-17 04:00:00|6400.6|6397.6|6399.4|6397.6|6401.8|6399.3|6397.7|6395.3|315
1673928300000|2023-01-17 04:05:00|6399.3|6397.5|6395.9|6392.9|6400.7|6398.4|6394.3|6392.5|293
1673928600000|2023-01-17 04:10:00|6396|6393|6396|6393|6398.1|6395.6|6394.7|6392.5|288
1673928900000|2023-01-17 04:15:00|6396.2|6393.2|6400.1|6397.1|6400.2|6397.6|6395.8|6393.2|365
1673929200000|2023-01-17 04:20:00|6399.5|6397.7|6403.9|6402.1|6403.9|6402.1|6399.4|6397.5|350
1673929500000|2023-01-17 04:25:00|6403.8|6402|6403.2|6400.2|6404.4|6402|6401.2|6398.9|285
1673929800000|2023-01-17 04:30:00|6403.3|6400.3|6399.5|6397.7|6404.1|6401.7|6399.1|6396.8|281
1673930100000|2023-01-17 04:35:00|6399.6|6397.8|6400.6|6398.8|6401.9|6400.1|6398.5|6396.2|287
1673930400000|2023-01-17 04:40:00|6400.7|6398.9|6401.2|6399.4|6402.8|6400.5|6399.4|6397.3|306
1673930700000|2023-01-17 04:45:00|6401.4|6399.6|6400.5|6398.7|6402.9|6401|6400.4|6398.3|322
1673931000000|2023-01-17 04:50:00|6400|6398.2|6400.5|6398.7|6401.8|6399.7|6399.4|6397.5|329
1673931300000|2023-01-17 04:55:00|6400.4|6398.6|6403.5|6400.5|6403.6|6401.7|6400.4|6398.4|327
1673931600000|2023-01-17 05:00:00|6403.4|6400.4|6402.6|6399.6|6404.4|6402.2|6400.6|6398.2|326
1673931900000|2023-01-17 05:05:00|6402.7|6399.7|6403.4|6400.4|6403.9|6401.6|6401|6398.9|362
1673932200000|2023-01-17 05:10:00|6403.5|6400.5|6405|6403.2|6405.9|6403.7|6402.1|6400|279
1673932500000|2023-01-17 05:15:00|6404.8|6403|6403.4|6401.6|6405.5|6403.4|6403.3|6401.1|327
1673932800000|2023-01-17 05:20:00|6403.5|6401.7|6405|6403.2|6405.4|6403.4|6402.6|6400.3|290
1673933100000|2023-01-17 05:25:00|6405.1|6403.3|6400|6398.2|6405.1|6403.3|6399.7|6397.9|356
1673933400000|2023-01-17 05:30:00|6399.9|6398.1|6398.5|6395.5|6401.8|6399.5|6397.7|6395.3|350
1673933700000|2023-01-17 05:35:00|6398.3|6396.5|6396|6393|6399.1|6396.6|6393.8|6391.5|374
1673934000000|2023-01-17 05:40:00|6395.9|6392.9|6397.5|6395.7|6398.8|6396.3|6395.3|6392.3|377
1673934300000|2023-01-17 05:45:00|6397.4|6395.6|6399.5|6397.7|6400.3|6397.9|6397.4|6395|290
1673934600000|2023-01-17 05:50:00|6399.4|6397.6|6398.8|6397|6401.4|6399.1|6398.1|6395.7|315
1673934900000|2023-01-17 05:55:00|6398.9|6397.1|6400.4|6398.6|6402|6399.6|6398.1|6395.8|411
1673935200000|2023-01-17 06:00:00|6400.6|6398.8|6404.7|6402.9|6406.4|6404.1|6399.5|6397.2|431
1673935500000|2023-01-17 06:05:00|6405.2|6402.2|6405.9|6404.1|6406.2|6404.1|6403.6|6401|285
1673935800000|2023-01-17 06:10:00|6405.8|6404|6405.9|6404.1|6406.5|6404.2|6403.4|6401.6|329
1673936100000|2023-01-17 06:15:00|6406.1|6404.3|6404.6|6402.8|6408.2|6406.1|6404.5|6402.7|339
1673936400000|2023-01-17 06:20:00|6404.5|6402.7|6401.9|6400.1|6404.7|6402.9|6401.4|6399.4|328
1673936700000|2023-01-17 06:25:00|6402|6400.2|6403.9|6402.1|6404.8|6403|6401.9|6399.6|342
1673937000000|2023-01-17 06:30:00|6403.8|6402|6403.7|6400.7|6406.4|6404.6|6402.8|6400.7|382
1673937300000|2023-01-17 06:35:00|6403.6|6400.6|6401.4|6398.4|6404.6|6402.2|6400.3|6398.4|376
1673937600000|2023-01-17 06:40:00|6401.3|6398.3|6400.8|6397.8|6402.5|6399.7|6399.6|6397.2|335
1673937900000|2023-01-17 06:45:00|6400.7|6397.7|6398.5|6395.5|6401|6398.8|6396.5|6393.9|391
1673938200000|2023-01-17 06:50:00|6398.4|6395.4|6391.9|6390.1|6398.5|6396.2|6390.9|6388.2|436
1673938500000|2023-01-17 06:55:00|6392.5|6389.5|6388.1|6385.1|6393.8|6391.4|6386.2|6384|400
1673938800000|2023-01-17 07:00:00|6387|6384|6390.6|6388.8|6390.9|6389.1|6385.2|6383.1|500
1673939100000|2023-01-17 07:05:00|6390.7|6388.9|6385.3|6382.3|6391.9|6389.4|6382.4|6380.4|638
1673939400000|2023-01-17 07:10:00|6385.2|6382.2|6392.7|6389.7|6393.4|6391|6383.8|6381.6|484
1673939700000|2023-01-17 07:15:00|6392.6|6389.6|6391|6389.2|6394.5|6391.9|6389.4|6387.1|440
1673940000000|2023-01-17 07:20:00|6391.1|6389.3|6389.6|6386.6|6394.5|6392.6|6389|6386.6|493
1673940300000|2023-01-17 07:25:00|6389.7|6386.7|6393.2|6390.2|6393.2|6390.8|6385.5|6383.1|492
1673940600000|2023-01-17 07:30:00|6392.6|6390.8|6389.2|6386.2|6396|6393|6387.5|6384.5|507
1673940900000|2023-01-17 07:35:00|6389.3|6386.3|6392.7|6389.7|6394.5|6392|6389.2|6386.2|459
1673941200000|2023-01-17 07:40:00|6392.6|6389.6|6398.9|6395.9|6399.3|6396.7|6392.3|6389.6|462
1673941500000|2023-01-17 07:45:00|6398.4|6396.6|6397.3|6395.5|6399|6396.8|6395.1|6392.6|356
1673941800000|2023-01-17 07:50:00|6397.2|6395.4|6400.3|6398.5|6401.7|6399.6|6397.1|6395.3|493
1673942100000|2023-01-17 07:55:00|6400.5|6398.7|6401.8|6398.8|6402.8|6400.4|6398.3|6396.3|391
1673942400000|2023-01-17 08:00:00|6401.7|6398.7|6406|6404.2|6408.4|6406.1|6401.6|6398.7|507
1673942700000|2023-01-17 08:05:00|6405.9|6404.1|6409|6407.2|6410.1|6408|6404.6|6402.4|409
1673943000000|2023-01-17 08:10:00|6408.8|6407|6405.8|6404|6409.2|6407|6404.8|6403|413
1673943300000|2023-01-17 08:15:00|6405.9|6404.1|6404|6402.2|6408.6|6406.2|6403.6|6401.3|519
1673943600000|2023-01-17 08:20:00|6404.7|6401.7|6401.1|6399.3|6407.8|6405.7|6400.2|6397.9|479
1673943900000|2023-01-17 08:25:00|6401.2|6399.4|6402.6|6400.8|6405.2|6403|6400|6398.1|398
1673944200000|2023-01-17 08:30:00|6402.7|6400.9|6400.5|6398.7|6403.7|6401.9|6400|6398.2|430
1673944500000|2023-01-17 08:35:00|6401|6399.2|6403.8|6402|6404.9|6403.1|6400.4|6398.6|420
1673944800000|2023-01-17 08:40:00|6403.9|6402.1|6405.5|6403.7|6407.3|6405.3|6400.9|6398.9|442
1673945100000|2023-01-17 08:45:00|6405.4|6403.6|6404.4|6402.6|6409|6407.2|6404.3|6402.5|432
1673945400000|2023-01-17 08:50:00|6404.3|6402.5|6403.9|6402.1|6407.7|6405.9|6403.9|6402|414
1673945700000|2023-01-17 08:55:00|6403.6|6401.8|6408.9|6407.1|6409.9|6407.5|6403.5|6401.2|440
1673946000000|2023-01-17 09:00:00|6408.4|6406.6|6412.7|6410.9|6416.1|6414|6406.6|6404.8|413
1673946300000|2023-01-17 09:05:00|6412.8|6411|6413.3|6410.3|6416.8|6414.6|6412.6|6410.2|369
1673946600000|2023-01-17 09:10:00|6413.4|6410.4|6409|6407.2|6413.7|6411.2|6408.1|6406|446
1673946900000|2023-01-17 09:15:00|6408.9|6407.1|6411|6409.2|6414.7|6412.3|6408.9|6406.8|474
1673947200000|2023-01-17 09:20:00|6411.7|6408.7|6404.4|6402.6|6411.7|6409|6402.5|6400.1|450
1673947500000|2023-01-17 09:25:00|6404.3|6402.5|6403.1|6400.1|6406.9|6405.1|6401.8|6399.6|360
1673947800000|2023-01-17 09:30:00|6403.2|6400.2|6403.9|6402.1|6405.5|6403.5|6402.1|6399.6|393
1673948100000|2023-01-17 09:35:00|6403.8|6402|6403.9|6400.9|6405.2|6402.9|6400.7|6398.3|484
1673948400000|2023-01-17 09:40:00|6403.8|6400.8|6402.8|6399.8|6406.4|6403.8|6401.6|6399.1|481
1673948700000|2023-01-17 09:45:00|6402.7|6399.7|6402|6400.2|6403.2|6401.4|6400.4|6398|334
1673949000000|2023-01-17 09:50:00|6401.9|6400.1|6399.7|6397.9|6403.7|6401.4|6398.5|6396.1|331
1673949300000|2023-01-17 09:55:00|6399.8|6398|6395.7|6393.9|6400.5|6398.4|6393.4|6390.9|376
1673949600000|2023-01-17 10:00:00|6396.4|6393.4|6388.9|6385.9|6402.8|6399.9|6388.3|6385.5|513
1673949900000|2023-01-17 10:05:00|6389.1|6387.3|6392.9|6389.9|6392.9|6390.1|6385.5|6383.2|471
1673950200000|2023-01-17 10:10:00|6392.8|6389.8|6388.1|6385.1|6393|6390|6387.1|6384.4|387
1673950500000|2023-01-17 10:15:00|6388|6385|6388.3|6385.3|6389.2|6386.9|6385.5|6383.1|449
1673950800000|2023-01-17 10:20:00|6387.6|6385.8|6382.9|6381.1|6388.3|6386|6381.3|6379.5|465
1673951100000|2023-01-17 10:25:00|6382.3|6380.5|6378.9|6375.9|6383.9|6382.1|6376.6|6374.2|356
1673951400000|2023-01-17 10:30:00|6378|6376.2|6376.2|6374.4|6380.5|6378.6|6376.1|6374.2|416
1673951700000|2023-01-17 10:35:00|6376.1|6374.3|6368.5|6366.7|6376.1|6374.3|6367.9|6365.1|514
1673952000000|2023-01-17 10:40:00|6368.6|6366.8|6373|6371.2|6374.6|6372.5|6367.9|6365.6|467
1673952300000|2023-01-17 10:45:00|6373.3|6371.5|6379.4|6377.6|6381|6378.6|6373|6371.2|446
1673952600000|2023-01-17 10:50:00|6379.5|6377.7|6381.1|6378.1|6382.2|6379.8|6377.3|6374.9|332
1673952900000|2023-01-17 10:55:00|6381.2|6378.2|6379|6377.2|6382.8|6380.4|6378.4|6376.1|419
1673953200000|2023-01-17 11:00:00|6378.8|6377|6380.1|6377.1|6381.7|6379.7|6377.8|6375.6|394
1673953500000|2023-01-17 11:05:00|6380.2|6377.2|6384.2|6382.4|6385.3|6382.9|6380|6377.1|379
1673953800000|2023-01-17 11:10:00|6384.1|6382.3|6380.4|6377.4|6385|6382.9|6378.2|6375.7|426
1673954100000|2023-01-17 11:15:00|6379.8|6378|6380.5|6377.5|6380.9|6378.4|6376.9|6374.6|346
1673954400000|2023-01-17 11:20:00|6380.4|6377.4|6380.4|6378.6|6382|6379.5|6378.7|6375.7|370
1673954700000|2023-01-17 11:25:00|6380.3|6378.5|6383.1|6380.1|6383.6|6381.1|6378.9|6376.5|352
1673955000000|2023-01-17 11:30:00|6383|6380|6384|6382.2|6385.2|6382.9|6382.5|6379.9|423
1673955300000|2023-01-17 11:35:00|6384.4|6382.6|6383.3|6380.3|6386.7|6384.5|6382.5|6380.1|329
1673955600000|2023-01-17 11:40:00|6383.2|6380.2|6387.3|6384.3|6388.5|6386|6382.3|6379.5|432
1673955900000|2023-01-17 11:45:00|6387.4|6384.4|6387.9|6384.9|6389.2|6386.7|6385.1|6382.9|296
1673956200000|2023-01-17 11:50:00|6386.2|6384.4|6397.6|6394.6|6398.7|6396.3|6386.2|6383.6|437
1673956500000|2023-01-17 11:55:00|6397.7|6394.7|6402.9|6399.9|6403.8|6401.3|6396.6|6394.1|529
1673956800000|2023-01-17 12:00:00|6403|6400|6398.4|6396.6|6405.4|6403.3|6398.3|6395.7|438
1673957100000|2023-01-17 12:05:00|6399.1|6396.1|6402.9|6399.9|6403.2|6401.1|6398.9|6396.1|465
1673957400000|2023-01-17 12:10:00|6402.8|6399.8|6403|6401.2|6403.9|6401.7|6399.9|6397.5|369
1673957700000|2023-01-17 12:15:00|6403.6|6400.6|6402.4|6400.6|6406.4|6404|6402.4|6400.3|374
1673958000000|2023-01-17 12:20:00|6402.2|6400.4|6406.4|6403.4|6410|6407.7|6400.6|6398.8|484
1673958300000|2023-01-17 12:25:00|6405.8|6404|6415.5|6412.5|6415.5|6412.9|6405.5|6402.9|430
1673958600000|2023-01-17 12:30:00|6416.6|6413.6|6413.5|6411.7|6417.5|6415.2|6411.6|6409.2|498
1673958900000|2023-01-17 12:35:00|6413.6|6411.8|6409.3|6406.3|6415.2|6413.1|6408.8|6406.2|436
1673959200000|2023-01-17 12:40:00|6409.2|6406.2|6405.7|6402.7|6410.1|6407.7|6403.5|6400.9|329
1673959500000|2023-01-17 12:45:00|6405.6|6402.6|6402.8|6399.8|6407.1|6404.1|6400.2|6398|395
1673959800000|2023-01-17 12:50:00|6402.7|6399.7|6402.5|6400.7|6404.5|6402.5|6399.5|6397.3|403
1673960100000|2023-01-17 12:55:00|6402.6|6400.8|6407.4|6404.4|6411|6408.5|6402.5|6400.6|482
1673960400000|2023-01-17 13:00:00|6407|6404|6406.4|6403.4|6409.7|6407.8|6401.8|6399.5|509
1673960700000|2023-01-17 13:05:00|6406.2|6403.2|6396.9|6395.1|6407.8|6405.4|6396.8|6394.4|513
1673961000000|2023-01-17 13:10:00|6397.2|6395.4|6396|6393|6398.6|6395.9|6394.2|6392.3|450
1673961300000|2023-01-17 13:15:00|6395.4|6393.6|6395.3|6393.5|6397.4|6394.5|6392.3|6389.8|421
1673961600000|2023-01-17 13:20:00|6395.2|6393.4|6392.8|6389.8|6395.9|6393.6|6390.9|6388.5|537
1673961900000|2023-01-17 13:25:00|6392.6|6390.8|6396.2|6393.2|6399.7|6396.7|6390.4|6388.3|417
1673962200000|2023-01-17 13:30:00|6396.4|6393.4|6403.1|6400.1|6404.8|6401.8|6396.4|6393.4|741
1673962500000|2023-01-17 13:35:00|6402.9|6399.9|6399.5|6396.5|6405.3|6403.1|6397.4|6394.6|574
1673962800000|2023-01-17 13:40:00|6398.7|6396.9|6397.1|6394.1|6400.8|6398.2|6395.9|6393.4|465
1673963100000|2023-01-17 13:45:00|6397.2|6394.2|6404.1|6401.1|6405.9|6403.5|6396|6393.9|603
1673963400000|2023-01-17 13:50:00|6404.2|6401.2|6400|6398.2|6404.2|6402.2|6397.8|6395.3|577
1673963700000|2023-01-17 13:55:00|6399.9|6398.1|6400|6398.2|6401|6398.7|6396.9|6395.1|535
1673964000000|2023-01-17 14:00:00|6400.3|6398.5|6404.5|6402.7|6407|6405.2|6399.4|6397.6|568
1673964300000|2023-01-17 14:05:00|6404.4|6402.6|6404.4|6402.6|6405.3|6403.4|6400.7|6398.4|570
1673964600000|2023-01-17 14:10:00|6404.3|6402.5|6418.6|6415.6|6419|6416.4|6404.3|6402.2|506
1673964900000|2023-01-17 14:15:00|6418.1|6416.3|6415.9|6414.1|6423.3|6420.8|6414.1|6411.5|712
1673965200000|2023-01-17 14:20:00|6416.1|6414.3|6418.2|6415.2|6418.4|6416.2|6410.9|6408.8|538
1673965500000|2023-01-17 14:25:00|6418.3|6415.3|6421.9|6418.9|6425.5|6423.4|6417|6414.7|609
1673965800000|2023-01-17 14:30:00|6422|6419|6421.3|6419.5|6424|6422.2|6418.8|6416.4|668
1673966100000|2023-01-17 14:35:00|6421.7|6419.9|6414.2|6412.4|6426.8|6424.3|6410.5|6408.4|674
1673966400000|2023-01-17 14:40:00|6414.8|6411.8|6413.1|6411.3|6415.9|6413.9|6409.4|6407.6|624
1673966700000|2023-01-17 14:45:00|6412.9|6411.1|6414.2|6412.4|6419.1|6417|6412|6410.2|616
1673967000000|2023-01-17 14:50:00|6413.8|6412|6416.7|6414.9|6418.7|6416.9|6412.3|6409.9|586
1673967300000|2023-01-17 14:55:00|6416.6|6414.8|6417.8|6416|6422|6420.1|6414|6411.6|591
1673967600000|2023-01-17 15:00:00|6418.2|6416.4|6419.2|6416.2|6423.6|6420.6|6407.2|6404.2|960
1673967900000|2023-01-17 15:05:00|6419.5|6416.5|6415.9|6412.9|6422.3|6419.9|6413.5|6410.5|741
1673968200000|2023-01-17 15:10:00|6416|6413|6419.8|6416.8|6426.2|6423.8|6416|6413|732
1673968500000|2023-01-17 15:15:00|6420|6417|6413.3|6410.3|6421.3|6419.1|6412.2|6409.7|763
1673968800000|2023-01-17 15:20:00|6413.6|6410.6|6420.7|6417.7|6421.3|6418.9|6413|6410.5|709
1673969100000|2023-01-17 15:25:00|6420.9|6417.9|6424.1|6422.3|6425.4|6423.3|6419.6|6417.4|616
1673969400000|2023-01-17 15:30:00|6424.7|6421.7|6428.7|6426.9|6437.9|6435.1|6419.7|6417.5|752
1673969700000|2023-01-17 15:35:00|6429.1|6426.1|6425|6422|6433.5|6431.1|6423.5|6421|694
1673970000000|2023-01-17 15:40:00|6425.1|6422.1|6423.5|6420.5|6427.3|6424.3|6418.7|6415.9|733
1673970300000|2023-01-17 15:45:00|6423.4|6420.4|6426.7|6423.7|6432.3|6430.5|6420.7|6418.3|644
1673970600000|2023-01-17 15:50:00|6426|6424.2|6433.9|6430.9|6434|6431.6|6425.3|6422.7|678
1673970900000|2023-01-17 15:55:00|6433.8|6430.8|6436.7|6434.9|6437.2|6435.3|6430.6|6428.4|658
1673971200000|2023-01-17 16:00:00|6436.8|6435|6434.8|6433|6437.9|6435.4|6433.3|6431.5|561
1673971500000|2023-01-17 16:05:00|6435.4|6432.4|6430.6|6428.8|6435.6|6433.6|6428.4|6426.3|557
1673971800000|2023-01-17 16:10:00|6430.5|6428.7|6423.1|6421.3|6431.2|6428.7|6420.6|6418.3|542
1673972100000|2023-01-17 16:15:00|6423.8|6422|6430.9|6429.1|6431.4|6429.3|6423|6420.9|487
1673972400000|2023-01-17 16:20:00|6431|6429.2|6428.4|6426.6|6432.1|6429.7|6427|6424.6|464
1673972700000|2023-01-17 16:25:00|6428.3|6426.5|6433.1|6431.3|6438.8|6437|6427.2|6425.4|504
1673973000000|2023-01-17 16:30:00|6433|6431.2|6431.1|6428.1|6436.2|6434|6429.6|6427.5|568
1673973300000|2023-01-17 16:35:00|6431.2|6428.2|6426.9|6423.9|6432|6429.8|6422.7|6420.4|568
1673973600000|2023-01-17 16:40:00|6427|6424|6424.3|6422.5|6429.6|6427.2|6424.2|6422.4|431
1673973900000|2023-01-17 16:45:00|6424.4|6422.6|6429|6426|6429.1|6427.2|6423.5|6421.7|452
1673974200000|2023-01-17 16:50:00|6428.9|6425.9|6427.8|6426|6429.5|6427.1|6424.9|6422.9|409
1673974500000|2023-01-17 16:55:00|6428|6426.2|6424.9|6423.1|6428.7|6426.6|6424.7|6422.9|430
1673974800000|2023-01-17 17:00:00|6425.1|6423.3|6429.4|6427.6|6430.5|6428.7|6424.7|6422.7|501
1673975100000|2023-01-17 17:05:00|6429.3|6427.5|6427.9|6426.1|6430.9|6428.6|6426.6|6424.8|373
1673975400000|2023-01-17 17:10:00|6427.8|6426|6426.1|6424.3|6429.1|6426.9|6425.8|6423.7|340
1673975700000|2023-01-17 17:15:00|6426.2|6424.4|6421.3|6419.5|6428|6426.1|6420.2|6417.8|366
1673976000000|2023-01-17 17:20:00|6421.4|6419.6|6422.9|6421.1|6424.2|6422.4|6420.4|6418.6|402
1673976300000|2023-01-17 17:25:00|6423|6421.2|6420.1|6418.3|6423.3|6421.5|6419.7|6417.9|401
1673976600000|2023-01-17 17:30:00|6420.2|6418.4|6422.2|6419.2|6422.6|6420.2|6417.2|6415.4|367
1673976900000|2023-01-17 17:35:00|6421.3|6419.5|6420.9|6417.9|6423.5|6421|6420.2|6417.8|301
1673977200000|2023-01-17 17:40:00|6420.8|6417.8|6421|6418|6422.3|6420.1|6419.7|6417.4|292
1673977500000|2023-01-17 17:45:00|6420.9|6417.9|6417.9|6416.1|6421.5|6419.2|6417.7|6415.9|311
1673977800000|2023-01-17 17:50:00|6417.8|6416|6418.4|6416.6|6421.2|6419.1|6416.3|6414.5|322
1673978100000|2023-01-17 17:55:00|6418.5|6416.7|6426.9|6423.3|6426.9|6423.5|6418.5|6416.7|299
1673978400000|2023-01-17 18:00:00|6427|6422.9|6428.2|6425.2|6433.4|6429.4|6423.1|6419.1|513
1673978700000|2023-01-17 18:05:00|6428.1|6425.1|6428.5|6425.5|6429.2|6426.6|6426.3|6423.6|451
1673979000000|2023-01-17 18:10:00|6428.4|6425.4|6426.2|6423.2|6428.5|6426.2|6425.8|6423.2|337
1673979300000|2023-01-17 18:15:00|6425.2|6423.4|6424.5|6421.5|6426.6|6424.2|6423.7|6421.4|328
1673979600000|2023-01-17 18:20:00|6424.4|6421.4|6425.8|6422.8|6426.2|6423.8|6424|6421.4|262
1673979900000|2023-01-17 18:25:00|6425.9|6422.9|6426.9|6423.9|6427.8|6425.2|6424.5|6422.2|316
1673980200000|2023-01-17 18:30:00|6426.8|6423.8|6424.7|6422.9|6427.1|6424.6|6423.8|6421.8|313
1673980500000|2023-01-17 18:35:00|6424.3|6422.5|6426.4|6424.6|6426.4|6424.6|6423.5|6421.5|305
1673980800000|2023-01-17 18:40:00|6426.3|6424.5|6424.4|6422.6|6426.6|6424.5|6424.2|6422.4|229
1673981100000|2023-01-17 18:45:00|6424.6|6422.8|6426.4|6424.6|6427|6425.1|6422.4|6420.6|300
1673981400000|2023-01-17 18:50:00|6426.5|6424.7|6427.1|6425.3|6427.6|6425.5|6425.9|6423.9|223
1673981700000|2023-01-17 18:55:00|6426.8|6425|6425.9|6422.9|6428.1|6425.7|6425.3|6422.9|231
1673982000000|2023-01-17 19:00:00|6426|6423|6423.9|6422.1|6426|6423.7|6423.3|6421.5|296
1673982300000|2023-01-17 19:05:00|6424|6422.2|6425|6423.2|6426.1|6423.8|6423|6421|318
1673982600000|2023-01-17 19:10:00|6425.1|6423.3|6424.6|6422.8|6425.3|6423.5|6422.5|6420.6|350
1673982900000|2023-01-17 19:15:00|6424.5|6422.7|6423.6|6421.8|6425.4|6423.1|6420.9|6418.5|316
1673983200000|2023-01-17 19:20:00|6423.7|6421.9|6425.4|6423.6|6425.5|6423.7|6422.2|6419.8|292
1673983500000|2023-01-17 19:25:00|6425.3|6423.5|6427.8|6426|6429|6427.1|6425.3|6423.5|296
1673983800000|2023-01-17 19:30:00|6427.9|6426.1|6431.1|6429.3|6431.8|6429.5|6427.7|6425.5|272
1673984100000|2023-01-17 19:35:00|6431.8|6430|6435.1|6433.3|6436.1|6434.3|6430.7|6428.9|320
1673984400000|2023-01-17 19:40:00|6435.2|6433.4|6436.8|6435|6437.5|6435.7|6434.7|6432.9|353
1673984700000|2023-01-17 19:45:00|6436.6|6434.8|6433|6430|6436.7|6434.9|6431.9|6429.5|359
1673985000000|2023-01-17 19:50:00|6432.8|6429.8|6431.9|6430.1|6433.3|6431.1|6431|6429.2|345
1673985300000|2023-01-17 19:55:00|6432|6430.2|6432.7|6430.9|6433.4|6431.4|6430.8|6428.9|404
1673985600000|2023-01-17 20:00:00|6433.3|6430.3|6435.3|6433.5|6436|6433.8|6430.6|6428.3|357
1673985900000|2023-01-17 20:05:00|6435.2|6433.4|6433.1|6431.3|6435.8|6433.5|6433.1|6430.8|264
1673986200000|2023-01-17 20:10:00|6433.2|6431.4|6434.9|6431.9|6435.5|6433.5|6433.1|6431|268
1673986500000|2023-01-17 20:15:00|6434.8|6431.8|6432.8|6431|6435.2|6432.6|6431.5|6429.4|340
1673986800000|2023-01-17 20:20:00|6432.6|6430.8|6432.3|6429.3|6433.3|6431.1|6431|6428.6|299
1673987100000|2023-01-17 20:25:00|6432.4|6429.4|6431.4|6428.4|6433.1|6430.7|6430.9|6428.3|261
1673987400000|2023-01-17 20:30:00|6431.5|6428.5|6430|6427|6432|6429.5|6428.2|6425.8|270
1673987700000|2023-01-17 20:35:00|6430.1|6427.1|6427.9|6424.9|6430.3|6427.6|6427.2|6424.8|204
1673988000000|2023-01-17 20:40:00|6427.8|6424.8|6427.2|6424.2|6428.5|6426|6426.5|6424|259
1673988300000|2023-01-17 20:45:00|6426.8|6423.8|6428|6425|6428.4|6425.9|6425.3|6422.3|229
1673988600000|2023-01-17 20:50:00|6427.9|6424.9|6428.9|6425.9|6429|6426.6|6426.3|6423.8|290
1673988900000|2023-01-17 20:55:00|6428.6|6426.8|6429.9|6426.9|6430.7|6428.6|6427.9|6425.5|238
1673989200000|2023-01-17 21:00:00|6430.4|6427.4|6429.7|6426.7|6430.8|6427.8|6428.3|6425.6|264
1673989500000|2023-01-17 21:05:00|6429.6|6426.6|6430.8|6427.8|6431.1|6428.6|6429.1|6426.5|149
1673989800000|2023-01-17 21:10:00|6430.9|6427.9|6430.4|6427.4|6430.9|6427.9|6429.3|6426.3|213
1673990100000|2023-01-17 21:15:00|6430.5|6427.5|6430.5|6427.5|6431.1|6428.1|6430.2|6427.2|173
1673990400000|2023-01-17 21:20:00|6430.6|6427.6|6431.6|6429.8|6432.7|6430.4|6430.3|6427.6|174
1673990700000|2023-01-17 21:25:00|6431.7|6429.9|6433.5|6430.5|6433.6|6431.3|6431.6|6429.4|222
1673991000000|2023-01-17 21:30:00|6433.4|6430.4|6432.7|6430.9|6433.8|6431.4|6432.5|6430.1|191
1673991300000|2023-01-17 21:35:00|6432.8|6431|6432.6|6430.8|6433.8|6431.3|6432.5|6430.1|272
1673991600000|2023-01-17 21:40:00|6432.5|6430.7|6433.8|6430.8|6434.4|6431.9|6432.4|6430.6|273
1673991900000|2023-01-17 21:45:00|6433.7|6430.7|6433|6430|6433.8|6430.8|6431.8|6428.8|106
1673992200000|2023-01-17 21:50:00|6433.1|6430.1|6432.4|6429.4|6433.2|6430.6|6431.8|6429.4|80
1673992500000|2023-01-17 21:55:00|6432.5|6429.5|6430.5|6426.5|6432.5|6429.5|6428.8|6424.8|157
1673992800000|2023-01-17 22:00:00|6430.3|6426.3|6428.8|6424.8|6430.3|6426.3|6424.6|6420.6|10
1673993100000|2023-01-17 22:05:00|6429.3|6425.3|6426.9|6422.9|6429.3|6425.3|6426.3|6422.3|31
1673993400000|2023-01-17 22:10:00|6427.1|6423.1|6428.5|6424.5|6430.9|6426.9|6424.2|6420.2|171
1673993700000|2023-01-17 22:15:00|6428.3|6424.3|6429.6|6425.6|6430.6|6426.6|6426.8|6422.8|80
1673994000000|2023-01-17 22:20:00|6429.7|6425.7|6428.6|6424.6|6429.9|6425.9|6428.6|6424.6|24
1673994300000|2023-01-17 22:25:00|6428.5|6424.5|6428.7|6424.7|6429.1|6425.1|6427.1|6423.1|80
1673994600000|2023-01-17 22:30:00|6429|6425|6431.6|6427.6|6434.5|6430.5|6427.9|6423.9|121
1673994900000|2023-01-17 22:35:00|6431.5|6427.5|6430.1|6426.1|6432.9|6428.9|6430|6426|40
1673995200000|2023-01-17 22:40:00|6430.3|6426.3|6431.9|6427.9|6433.5|6429.5|6428.9|6424.9|86
1673995500000|2023-01-17 22:45:00|6431.8|6427.8|6426.3|6422.3|6432.1|6428.1|6424|6420|113
1673995800000|2023-01-17 22:50:00|6426.1|6422.1|6427.1|6423.1|6429.4|6425.4|6425.2|6421.2|120
1673996100000|2023-01-17 22:55:00|6427.3|6423.3|6429.5|6425.5|6432.8|6428.8|6425.7|6421.7|222
1673996400000|2023-01-17 23:00:00|6429.1|6425.1|6431|6427.1|6433.5|6429.5|6428.8|6424.8|224
1673996700000|2023-01-17 23:05:00|6430.9|6427|6429.6|6426.6|6431.2|6428|6428.2|6425.2|128
1673997000000|2023-01-17 23:10:00|6430|6427|6433.7|6430.7|6433.9|6430.9|6429.8|6426.8|129
1673997300000|2023-01-17 23:15:00|6433.8|6430.8|6434.2|6431.2|6434.3|6431.3|6431.7|6428.7|171
1673997600000|2023-01-17 23:20:00|6434.1|6431.1|6431.5|6428.5|6434.4|6431.4|6431.2|6428.2|155
1673997900000|2023-01-17 23:25:00|6431.6|6428.6|6433.4|6430.4|6434.4|6431.9|6431.5|6428.5|116
1673998200000|2023-01-17 23:30:00|6433.5|6430.5|6431.5|6428.5|6433.6|6430.6|6430.4|6427.4|146
1673998500000|2023-01-17 23:35:00|6431.6|6428.6|6431.5|6428.5|6433.2|6430.2|6431.1|6428.1|111
1673998800000|2023-01-17 23:40:00|6431.6|6428.6|6432.7|6429.7|6432.7|6429.7|6428.4|6425.4|116
1673999100000|2023-01-17 23:45:00|6432.6|6429.6|6433.4|6430.4|6433.6|6430.6|6432|6429|68
1673999400000|2023-01-17 23:50:00|6433.3|6430.3|6433.5|6430.5|6434.9|6431.9|6432.8|6429.8|88
1673999700000|2023-01-17 23:55:00|6433.4|6430.4|6433.7|6430.7|6434.1|6431.1|6430.8|6427.8|218
1674000000000|2023-01-18 00:00:00|6433.6|6430.6|6430.3|6428.5|6435.7|6433.3|6429.6|6427.2|334
1674000300000|2023-01-18 00:05:00|6430.4|6428.6|6431.6|6428.6|6432.8|6430.4|6429.1|6426.1|341
1674000600000|2023-01-18 00:10:00|6431.5|6428.5|6431.6|6428.6|6433.6|6430.9|6430.3|6427.9|311
1674000900000|2023-01-18 00:15:00|6431|6429.2|6430.5|6428.7|6434.3|6432.2|6430.4|6428.4|291
1674001200000|2023-01-18 00:20:00|6430.4|6428.6|6433.9|6432.1|6434.5|6432.1|6430.2|6427.9|282
1674001500000|2023-01-18 00:25:00|6433.8|6432|6434.1|6431.1|6434.6|6432.4|6431.9|6429.5|286
1674001800000|2023-01-18 00:30:00|6434.2|6431.2|6435.4|6433.6|6436.1|6433.7|6433.6|6431.2|257
1674002100000|2023-01-18 00:35:00|6435|6433.2|6431.3|6428.3|6435.5|6433.2|6430.7|6428.3|329
1674002400000|2023-01-18 00:40:00|6431.2|6428.2|6430.6|6427.6|6432.1|6429.8|6429.5|6427|348
1674002700000|2023-01-18 00:45:00|6429.9|6428.1|6428.5|6426.7|6430.5|6428.4|6427.9|6425.6|354
1674003000000|2023-01-18 00:50:00|6428.6|6426.8|6428.3|6426.5|6433|6431|6426.8|6424.7|438
1674003300000|2023-01-18 00:55:00|6428.7|6426.9|6427.3|6425.5|6430|6428.2|6424.3|6422.1|425
1674003600000|2023-01-18 01:00:00|6427.4|6425.6|6434.9|6433.1|6435.5|6433.2|6426.2|6423.9|430
1674003900000|2023-01-18 01:05:00|6434.8|6433|6435.6|6433.8|6436.1|6434.1|6434.3|6431.9|407
1674004200000|2023-01-18 01:10:00|6436.1|6434.3|6433.2|6431.4|6437.5|6435.5|6431.4|6429.4|377
1674004500000|2023-01-18 01:15:00|6433.3|6431.5|6435.7|6433.9|6438|6436.2|6433|6430.9|393
1674004800000|2023-01-18 01:20:00|6435.6|6433.8|6436.3|6434.5|6439.4|6436.9|6435.2|6432.7|313
1674005100000|2023-01-18 01:25:00|6436.5|6434.7|6435.3|6433.5|6438.8|6436.5|6434.9|6432.6|299
1674005400000|2023-01-18 01:30:00|6435.4|6433.6|6439.4|6437.6|6442|6440|6435.3|6433.5|389
1674005700000|2023-01-18 01:35:00|6439.3|6437.5|6440.2|6437.2|6441.7|6439.4|6438.9|6436.6|373
1674006000000|2023-01-18 01:40:00|6440.4|6437.4|6444|6442.2|6445|6442.8|6439.9|6437.4|367
1674006300000|2023-01-18 01:45:00|6444.6|6441.6|6443.7|6440.7|6444.7|6442.3|6439.9|6437.6|366
1674006600000|2023-01-18 01:50:00|6443.3|6440.3|6443.9|6442.1|6445.8|6443.4|6442.1|6439.8|293
1674006900000|2023-01-18 01:55:00|6443.7|6441.9|6451.7|6448.7|6451.9|6449.5|6443.6|6441.2|310
1674007200000|2023-01-18 02:00:00|6451.6|6448.6|6453.9|6452.1|6455.3|6453.3|6449.4|6446.9|435
1674007500000|2023-01-18 02:05:00|6453.8|6452|6451.3|6448.3|6454.5|6452.3|6450.4|6448.2|326
1674007800000|2023-01-18 02:10:00|6451.4|6448.4|6454.4|6452.6|6456.5|6454|6450.7|6448.4|332
1674008100000|2023-01-18 02:15:00|6454.5|6452.7|6457.4|6455.6|6458.8|6456.4|6453.1|6450.9|318
1674008400000|2023-01-18 02:20:00|6457.3|6455.5|6459.1|6457.3|6460.5|6458.3|6457.1|6454.7|363
1674008700000|2023-01-18 02:25:00|6459.2|6457.4|6446.4|6444.6|6459.4|6457.4|6445.8|6443.4|399
1674009000000|2023-01-18 02:30:00|6446.5|6444.7|6451.2|6448.2|6452.5|6450|6446.5|6444.1|456
1674009300000|2023-01-18 02:35:00|6451.3|6448.3|6449.8|6446.8|6454.1|6451.1|6449.1|6446.1|456
1674009600000|2023-01-18 02:40:00|6449.9|6446.9|6446.7|6443.7|6453|6450.6|6428.3|6425.3|967
1674009900000|2023-01-18 02:45:00|6447.5|6444.5|6443.6|6440.6|6448.9|6445.9|6439.6|6436.6|890
1674010200000|2023-01-18 02:50:00|6443.7|6440.7|6432.5|6429.5|6447|6444|6429|6426|870
1674010500000|2023-01-18 02:55:00|6433|6430|6444.2|6441.2|6445.5|6442.5|6430.8|6427.8|826
1674010800000|2023-01-18 03:00:00|6444.1|6441.1|6441.5|6438.5|6445.5|6442.5|6437.8|6434.8|777
1674011100000|2023-01-18 03:05:00|6441.4|6438.4|6440.4|6437.4|6444.4|6441.4|6439.7|6436.7|682
1674011400000|2023-01-18 03:10:00|6440.5|6437.5|6453.1|6450.1|6453.2|6450.2|6440|6437|820
1674011700000|2023-01-18 03:15:00|6452.9|6449.9|6449.9|6446.9|6453.3|6450.3|6447.7|6444.7|773
1674012000000|2023-01-18 03:20:00|6449.6|6446.6|6454|6451|6460.2|6457.2|6448.4|6445.4|770
1674012300000|2023-01-18 03:25:00|6453.5|6450.5|6448.5|6445.5|6455.6|6452.6|6444.4|6441.4|686
1674012600000|2023-01-18 03:30:00|6448.4|6445.4|6438.9|6435.9|6448.5|6445.5|6436.7|6433.7|637
1674012900000|2023-01-18 03:35:00|6438.8|6435.8|6444.1|6442.3|6445.2|6442.8|6437.8|6435.1|476
1674013200000|2023-01-18 03:40:00|6444|6442.2|6442.8|6439.8|6445.2|6443|6439.7|6437.1|495
1674013500000|2023-01-18 03:45:00|6442.5|6439.5|6449.5|6446.5|6454.8|6452.2|6440|6437.7|531
1674013800000|2023-01-18 03:50:00|6449.4|6446.4|6446.2|6443.2|6449.4|6446.4|6442.5|6440.1|500
1674014100000|2023-01-18 03:55:00|6446.3|6443.3|6443.1|6441.3|6448.9|6445.9|6443|6440.3|391
1674014400000|2023-01-18 04:00:00|6443|6441.2|6441.3|6438.3|6445.6|6442.6|6439.8|6437.3|417
1674014700000|2023-01-18 04:05:00|6441.2|6438.2|6435.3|6432.3|6441.3|6438.3|6434.5|6432.1|417
1674015000000|2023-01-18 04:10:00|6435.4|6432.4|6435.3|6433.5|6438.4|6436|6434.6|6432.2|422
1674015300000|2023-01-18 04:15:00|6435.2|6433.4|6438.6|6435.6|6439.1|6436.2|6434.5|6432.3|441
1674015600000|2023-01-18 04:20:00|6438.8|6435.8|6438|6435|6440|6437|6435.2|6432.8|464
1674015900000|2023-01-18 04:25:00|6437.9|6434.9|6443|6440|6443.1|6440.1|6436.7|6434.3|440
1674016200000|2023-01-18 04:30:00|6443.1|6440.1|6449.2|6447.4|6449.3|6447.5|6440.7|6438.3|439
1674016500000|2023-01-18 04:35:00|6449.3|6447.5|6452.2|6450.4|6452.6|6450.8|6447.9|6445.5|288
1674016800000|2023-01-18 04:40:00|6452.1|6450.3|6452.9|6451.1|6454|6451.5|6450.8|6448.8|371
1674017100000|2023-01-18 04:45:00|6452.8|6451|6454.3|6452.5|6456|6453.7|6452.1|6450.2|322
1674017400000|2023-01-18 04:50:00|6454.2|6452.4|6451.7|6448.7|6455.3|6453.3|6447.2|6445.3|397
1674017700000|2023-01-18 04:55:00|6451.8|6448.8|6454|6452.2|6454.6|6452.8|6450.9|6448.5|337
1674018000000|2023-01-18 05:00:00|6453.9|6452.1|6453.1|6450.1|6455.4|6453.2|6452.4|6450.1|402
1674018300000|2023-01-18 05:05:00|6453|6450|6451.4|6448.4|6453|6450.6|6448.2|6446.1|405
1674018600000|2023-01-18 05:10:00|6451.3|6448.3|6450.9|6447.9|6452.5|6449.6|6449.6|6446.6|370
1674018900000|2023-01-18 05:15:00|6450.8|6447.8|6450.4|6447.4|6452.6|6450.1|6448.4|6446.2|322
1674019200000|2023-01-18 05:20:00|6450.3|6447.3|6449.5|6446.5|6452.5|6449.6|6449.3|6446.3|331
1674019500000|2023-01-18 05:25:00|6449.6|6446.6|6446.9|6443.9|6451|6448.1|6445.1|6442.1|346
1674019800000|2023-01-18 05:30:00|6446.8|6443.8|6447.3|6445.5|6447.9|6445.5|6445.5|6443|410
1674020100000|2023-01-18 05:35:00|6447.9|6444.9|6447.3|6444.3|6449.5|6446.5|6446.6|6444.2|326
1674020400000|2023-01-18 05:40:00|6447.4|6444.4|6449.5|6447.7|6453|6450.5|6446.7|6444.2|466
1674020700000|2023-01-18 05:45:00|6449.4|6447.6|6449.9|6448.1|6452.4|6450|6448.5|6446.2|427
1674021000000|2023-01-18 05:50:00|6449.8|6448|6452.6|6450.8|6452.9|6450.9|6448.5|6446.7|366
1674021300000|2023-01-18 05:55:00|6452.3|6450.5|6453.3|6451.5|6453.4|6451.6|6448.7|6446.4|390
1674021600000|2023-01-18 06:00:00|6453.2|6451.4|6454.4|6452.6|6455.7|6453.8|6453|6450.7|464
1674021900000|2023-01-18 06:05:00|6454.3|6452.5|6456.3|6454.5|6456.6|6454.8|6451.7|6449.4|451
1674022200000|2023-01-18 06:10:00|6456.4|6454.6|6456.2|6454.4|6460.6|6458.4|6456.2|6453.8|467
1674022500000|2023-01-18 06:15:00|6456.3|6454.5|6454.6|6452.8|6458.5|6456.2|6454.2|6452.4|417
1674022800000|2023-01-18 06:20:00|6454.7|6452.9|6459|6456|6459.6|6457|6454.6|6452.2|402
1674023100000|2023-01-18 06:25:00|6459.1|6456.1|6455.2|6453.4|6459.8|6457.5|6454.7|6452.3|374
1674023400000|2023-01-18 06:30:00|6455.1|6453.3|6454.8|6451.8|6458.4|6456|6453.1|6451.1|470
1674023700000|2023-01-18 06:35:00|6454.9|6451.9|6456.9|6455.1|6459.1|6456.4|6453.6|6451.4|487
1674024000000|2023-01-18 06:40:00|6457.6|6454.6|6457.8|6454.8|6458.5|6455.5|6453.1|6451|517
1674024300000|2023-01-18 06:45:00|6457.9|6454.9|6456.1|6453.1|6459|6456.4|6454.6|6452.4|462
1674024600000|2023-01-18 06:50:00|6456|6453|6457.9|6454.9|6459.3|6457|6454.2|6451.7|385
1674024900000|2023-01-18 06:55:00|6457.3|6455.5|6466.5|6463.5|6466.9|6464.3|6456.7|6454.4|487
1674025200000|2023-01-18 07:00:00|6466.2|6463.2|6476.2|6473.2|6476.2|6473.2|6465.5|6462.5|619
1674025500000|2023-01-18 07:05:00|6476.3|6473.3|6472.3|6469.3|6477.3|6474.9|6471.3|6468.3|556
1674025800000|2023-01-18 07:10:00|6471.8|6470|6475.3|6472.3|6478.1|6476.3|6471.2|6468.6|564
1674026100000|2023-01-18 07:15:00|6475.7|6472.7|6472.9|6471.1|6477.6|6475.3|6470.3|6468|517
1674026400000|2023-01-18 07:20:00|6473|6471.2|6475|6472|6475.5|6473.1|6470.8|6468.6|534
1674026700000|2023-01-18 07:25:00|6475.1|6472.1|6477.2|6474.2|6483.7|6481.5|6472.6|6470.3|687
1674027000000|2023-01-18 07:30:00|6477.1|6474.1|6479.4|6476.4|6479.5|6477|6473.5|6471.2|648
1674027300000|2023-01-18 07:35:00|6479.5|6476.5|6479.5|6476.5|6487.6|6484.7|6476.9|6473.9|658
1674027600000|2023-01-18 07:40:00|6479.3|6476.3|6477.6|6474.6|6479.3|6476.3|6471.6|6468.9|624
1674027900000|2023-01-18 07:45:00|6477.8|6474.8|6477.2|6474.2|6482.8|6480.4|6473.7|6470.7|584
1674028200000|2023-01-18 07:50:00|6477.3|6474.3|6479.4|6477.6|6483.2|6480.7|6477|6474.2|549
1674028500000|2023-01-18 07:55:00|6479.5|6477.7|6475.2|6472.2|6482.6|6480.1|6474.1|6471.7|582
1674028800000|2023-01-18 08:00:00|6475.3|6472.3|6478.1|6475.1|6479.9|6476.9|6473.5|6471.2|632
1674029100000|2023-01-18 08:05:00|6478|6475|6476.8|6473.8|6478.9|6476.5|6474.1|6471.7|511
1674029400000|2023-01-18 08:10:00|6476.9|6473.9|6482.7|6479.7|6483.9|6481.6|6476.6|6473.9|525
1674029700000|2023-01-18 08:15:00|6482.8|6479.8|6487.8|6484.8|6492.3|6489.8|6481.9|6479.4|639
1674030000000|2023-01-18 08:20:00|6487.7|6484.7|6486.4|6483.4|6490.7|6487.7|6484.1|6481.7|640
1674030300000|2023-01-18 08:25:00|6486.2|6483.2|6482.6|6480.8|6488.6|6486|6481.6|6479|662
1674030600000|2023-01-18 08:30:00|6483.5|6480.5|6488.5|6485.5|6489.2|6486.3|6483.2|6480.4|538
1674030900000|2023-01-18 08:35:00|6488.4|6485.4|6486.1|6483.1|6488.4|6485.5|6482.1|6480|486
1674031200000|2023-01-18 08:40:00|6485.8|6484|6485.4|6483.6|6489.3|6487.1|6483|6480.8|568
1674031500000|2023-01-18 08:45:00|6485.3|6483.5|6479.5|6476.5|6486.1|6483.6|6479.5|6476.5|552
1674031800000|2023-01-18 08:50:00|6479.4|6476.4|6482.9|6479.9|6485.5|6483.2|6478.6|6475.9|444
1674032100000|2023-01-18 08:55:00|6482.5|6480.7|6481.9|6478.9|6482.8|6480.7|6478.1|6475.4|476
1674032400000|2023-01-18 09:00:00|6482|6479|6467.5|6464.5|6482.8|6479.8|6465.2|6462.8|500
1674032700000|2023-01-18 09:05:00|6467.4|6464.4|6469.4|6467.6|6469.7|6467.7|6461.1|6458.2|567
1674033000000|2023-01-18 09:10:00|6469.5|6467.7|6466.5|6463.5|6470.6|6468.6|6461.4|6459.5|548
1674033300000|2023-01-18 09:15:00|6465.7|6463.9|6476.2|6474.4|6476.8|6474.5|6464.5|6462.1|505
1674033600000|2023-01-18 09:20:00|6476.3|6474.5|6475.7|6473.9|6478.4|6476.5|6474.4|6472|455
1674033900000|2023-01-18 09:25:00|6475.9|6474.1|6477.1|6475.3|6479.6|6477.8|6472.7|6470.4|512
1674034200000|2023-01-18 09:30:00|6476.7|6474.9|6480.9|6477.9|6483.6|6481.1|6475.5|6473.2|651
1674034500000|2023-01-18 09:35:00|6480.8|6477.8|6479.7|6476.7|6482.6|6480|6477.7|6474.9|558
1674034800000|2023-01-18 09:40:00|6479.8|6476.8|6482.2|6480.4|6483.7|6481.6|6478.6|6476.1|432
1674035100000|2023-01-18 09:45:00|6482.1|6480.3|6488.9|6487.1|6489.6|6487.4|6481.9|6479.6|464
1674035400000|2023-01-18 09:50:00|6488.8|6487|6485.9|6482.9|6489.4|6487.6|6481.9|6479.5|453
1674035700000|2023-01-18 09:55:00|6486|6483|6488.8|6485.8|6491.4|6488.4|6485.8|6483|515
1674036000000|2023-01-18 10:00:00|6488.9|6485.9|6481.5|6478.5|6489.4|6486.4|6481|6478.5|555
1674036300000|2023-01-18 10:05:00|6480.2|6478.4|6479.6|6477.8|6482.2|6479.8|6476.9|6474.5|496
1674036600000|2023-01-18 10:10:00|6479.7|6477.9|6471.5|6469.7|6481.2|6478.8|6471.5|6468.8|453
1674036900000|2023-01-18 10:15:00|6471.8|6470|6475.1|6473.3|6477|6474.6|6471.4|6469.1|407
1674037200000|2023-01-18 10:20:00|6475|6473.2|6476.2|6473.2|6476.9|6474.5|6472.8|6470.3|369
1674037500000|2023-01-18 10:25:00|6475.3|6473.5|6474.4|6471.4|6479.6|6477.3|6473.7|6471.2|512
1674037800000|2023-01-18 10:30:00|6474.6|6471.6|6477.3|6474.3|6479.3|6476.7|6471.8|6468.8|508
1674038100000|2023-01-18 10:35:00|6477.2|6474.2|6479.9|6476.9|6481.3|6479.1|6474.5|6472.3|470
1674038400000|2023-01-18 10:40:00|6480|6477|6481.6|6478.6|6482.4|6479.6|6478|6475.4|349
1674038700000|2023-01-18 10:45:00|6481.5|6478.5|6479.5|6476.5|6482.2|6479.3|6478.5|6476.1|347
1674039000000|2023-01-18 10:50:00|6479.6|6476.6|6477|6474|6481|6478|6475.4|6473|303
1674039300000|2023-01-18 10:55:00|6477.1|6474.1|6480|6478.2|6482.1|6479.6|6475.4|6473|433
1674039600000|2023-01-18 11:00:00|6479.9|6478.1|6484.9|6481.9|6486|6483.5|6479.2|6477.1|410
1674039900000|2023-01-18 11:05:00|6485|6482|6485.2|6483.4|6485.8|6483.7|6483.3|6481|342
1674040200000|2023-01-18 11:10:00|6485.3|6483.5|6485.9|6484.1|6486.9|6484.9|6484.4|6482.6|304
1674040500000|2023-01-18 11:15:00|6486|6484.2|6487.1|6484.1|6487.7|6485.4|6485.1|6482.8|331
1674040800000|2023-01-18 11:20:00|6486.3|6484.5|6484|6481|6487.2|6484.8|6481.9|6479.9|392
1674041100000|2023-01-18 11:25:00|6484.1|6481.1|6486.7|6483.7|6490.3|6488|6483.8|6481.1|342
1674041400000|2023-01-18 11:30:00|6486.6|6483.6|6485.9|6484.1|6488.1|6485.6|6483.7|6481.4|388
1674041700000|2023-01-18 11:35:00|6486|6484.2|6487.8|6484.8|6487.8|6485|6483.4|6481.1|371
1674042000000|2023-01-18 11:40:00|6487.7|6484.7|6486.8|6483.8|6489.1|6486.4|6485.6|6483|390
1674042300000|2023-01-18 11:45:00|6486.9|6483.9|6487.4|6484.4|6487.5|6485|6481.4|6479|438
1674042600000|2023-01-18 11:50:00|6487.5|6484.5|6491|6488|6492.5|6490.5|6486|6483.8|454
1674042900000|2023-01-18 11:55:00|6490.5|6488.7|6488.7|6485.7|6491.7|6489.2|6486.6|6483.7|465
1674043200000|2023-01-18 12:00:00|6488.5|6485.5|6489.7|6487.9|6490.8|6488.8|6487.3|6484.4|471
1674043500000|2023-01-18 12:05:00|6489.8|6488|6482.6|6479.6|6490.7|6488.8|6480.4|6478.1|449
1674043800000|2023-01-18 12:10:00|6482.7|6479.7|6485.6|6483.8|6486.6|6484.2|6482|6479.4|336
1674044100000|2023-01-18 12:15:00|6485.8|6484|6482.1|6480.3|6487.6|6484.9|6481.8|6479.5|331
1674044400000|2023-01-18 12:20:00|6482.2|6480.4|6485.7|6483.9|6487.1|6484.7|6482.1|6480.3|300
1674044700000|2023-01-18 12:25:00|6485.8|6484|6484|6482.2|6486.7|6484.6|6482.6|6480.2|309
1674045000000|2023-01-18 12:30:00|6484.2|6482.4|6482|6479|6486.5|6484.1|6481|6478.3|328
1674045300000|2023-01-18 12:35:00|6482.1|6479.1|6479|6476|6483.2|6480.6|6478.7|6476|296
1674045600000|2023-01-18 12:40:00|6478.6|6476.8|6483.2|6481.4|6484.2|6481.8|6478.3|6475.3|333
1674045900000|2023-01-18 12:45:00|6483.1|6481.3|6485.7|6483.9|6486.6|6484.1|6481.6|6479.1|413
1674046200000|2023-01-18 12:50:00|6485.6|6483.8|6491.7|6489.9|6492.5|6490|6485.4|6483.3|406
1674046500000|2023-01-18 12:55:00|6491.4|6489.6|6489|6486|6492.3|6490.5|6488.3|6485.9|369
1674046800000|2023-01-18 13:00:00|6488.5|6486.7|6495.2|6493.4|6495.3|6493.5|6487|6484.7|546
1674047100000|2023-01-18 13:05:00|6495.1|6493.3|6490.4|6488.6|6495.2|6493.4|6488.8|6486.7|397
1674047400000|2023-01-18 13:10:00|6490.5|6488.7|6498.1|6496.3|6498.2|6496.4|6490.5|6488.7|386
1674047700000|2023-01-18 13:15:00|6498.2|6496.4|6495.4|6493.6|6498.5|6496.7|6495.4|6493.6|329
1674048000000|2023-01-18 13:20:00|6495.3|6493.5|6496.5|6494.7|6499.3|6497.3|6495.3|6492.9|417
1674048300000|2023-01-18 13:25:00|6496.6|6494.8|6497.9|6495.1|6501.7|6499.6|6496.3|6493.3|592
1674048600000|2023-01-18 13:30:00|6498|6495.4|6499|6496|6516.9|6513.9|6496.1|6493.1|988
1674048900000|2023-01-18 13:35:00|6499.2|6496.2|6494.5|6491.5|6504.2|6501.2|6487.2|6484.2|942
1674049200000|2023-01-18 13:40:00|6494.2|6491.2|6496.2|6493.2|6499.7|6496.7|6487.3|6484.3|946
1674049500000|2023-01-18 13:45:00|6496.1|6493.1|6502.9|6499.9|6504.2|6501.2|6494.4|6491.4|859
1674049800000|2023-01-18 13:50:00|6502.7|6499.7|6514.4|6511.4|6514.9|6512.1|6501.5|6498.5|795
1674050100000|2023-01-18 13:55:00|6514.6|6511.6|6507.3|6505.5|6514.9|6511.9|6506.4|6504.3|662
1674050400000|2023-01-18 14:00:00|6507.2|6505.4|6508.5|6506.7|6509.2|6506.8|6500.4|6498.6|570
1674050700000|2023-01-18 14:05:00|6509.2|6506.2|6515.2|6512.2|6516.6|6514.5|6507.9|6505.6|597
1674051000000|2023-01-18 14:10:00|6514.5|6511.5|6516.1|6513.1|6516.8|6513.8|6505.6|6503.1|517
1674051300000|2023-01-18 14:15:00|6516.2|6513.2|6520.3|6518.5|6526.9|6523.9|6516.1|6513.1|832
1674051600000|2023-01-18 14:20:00|6520.2|6518.4|6525.1|6523.3|6525.1|6523.3|6516.4|6514.6|721
1674051900000|2023-01-18 14:25:00|6525.2|6523.4|6521.7|6518.7|6527.2|6524.8|6520.8|6518.6|760
1674052200000|2023-01-18 14:30:00|6522.3|6519.3|6521.9|6518.9|6531.9|6529.6|6520|6517|837
1674052500000|2023-01-18 14:35:00|6521.3|6518.3|6512.1|6509.1|6521.7|6518.7|6503|6500.6|797
1674052800000|2023-01-18 14:40:00|6512.3|6509.3|6510.1|6507.1|6520.6|6517.6|6505.4|6502.4|784
1674053100000|2023-01-18 14:45:00|6509.9|6506.9|6507.1|6504.1|6513|6510|6499.7|6496.7|789
1674053400000|2023-01-18 14:50:00|6507|6504|6504.2|6502.4|6512.6|6509.8|6501.1|6499.3|679
1674053700000|2023-01-18 14:55:00|6504.4|6502.6|6510.4|6508.6|6510.7|6508.8|6501.8|6499.3|591
1674054000000|2023-01-18 15:00:00|6510.8|6509|6498.3|6496.5|6513.1|6511|6497.1|6494.1|785
1674054300000|2023-01-18 15:05:00|6498.6|6496.8|6499.9|6498.1|6505.7|6503.3|6498.5|6495.8|636
1674054600000|2023-01-18 15:10:00|6500.5|6497.5|6496.3|6493.3|6505.1|6502.3|6492.9|6490.2|619
1674054900000|2023-01-18 15:15:00|6496.4|6493.4|6489.2|6487.4|6499.3|6496.8|6487.9|6486|700
1674055200000|2023-01-18 15:20:00|6489.5|6487.7|6492.5|6490.7|6496.6|6494.1|6488.4|6486|627
1674055500000|2023-01-18 15:25:00|6492.6|6490.8|6493.8|6492|6496.2|6494.4|6489.3|6487.5|554
1674055800000|2023-01-18 15:30:00|6493.6|6491.8|6491.5|6489.7|6495|6493.2|6487.4|6484.7|559
1674056100000|2023-01-18 15:35:00|6491.3|6489.5|6482.8|6479.8|6493.8|6491.4|6482.1|6479.8|663
1674056400000|2023-01-18 15:40:00|6483.1|6480.1|6486.6|6484.8|6488|6486.2|6481.1|6478.9|666
1674056700000|2023-01-18 15:45:00|6486.8|6485|6485.7|6483.9|6492.3|6489.4|6484.3|6482.3|597
1674057000000|2023-01-18 15:50:00|6486|6484.2|6474.3|6472.5|6486.7|6484.5|6473.2|6471.4|581
1674057300000|2023-01-18 15:55:00|6474.1|6472.3|6473.5|6471.7|6474.3|6472.5|6469.2|6467|596
1674057600000|2023-01-18 16:00:00|6473.4|6471.6|6476.3|6474.5|6479|6477.2|6470.9|6469.1|516
1674057900000|2023-01-18 16:05:00|6476.9|6473.9|6474.8|6473|6477.4|6474.9|6472.2|6469.8|499
1674058200000|2023-01-18 16:10:00|6474.9|6473.1|6470.7|6468.9|6475.4|6473.4|6469.3|6467|490
1674058500000|2023-01-18 16:15:00|6471|6469.2|6468.1|6465.1|6471.7|6469.4|6465.7|6463.3|455
1674058800000|2023-01-18 16:20:00|6468|6465|6458.3|6455.3|6468.9|6466.5|6455.9|6453.6|573
1674059100000|2023-01-18 16:25:00|6457.7|6455.9|6462.2|6460.4|6468|6465.4|6455.9|6453.4|574
1674059400000|2023-01-18 16:30:00|6462.3|6460.5|6454.1|6452.3|6462.4|6460.5|6453.5|6451.7|559
1674059700000|2023-01-18 16:35:00|6454.2|6452.4|6453.1|6450.1|6454.7|6452.9|6450.6|6447.9|519
1674060000000|2023-01-18 16:40:00|6453|6450|6449.8|6448|6457.9|6456.1|6449.1|6447.3|517
1674060300000|2023-01-18 16:45:00|6449.9|6448.1|6451|6449.2|6451.2|6449.4|6446.1|6443.7|448
1674060600000|2023-01-18 16:50:00|6451.3|6449.5|6456.3|6454.5|6456.6|6454.7|6449.8|6448|468
1674060900000|2023-01-18 16:55:00|6456.4|6454.6|6459.6|6457.8|6463.2|6461|6456|6454.2|383
1674061200000|2023-01-18 17:00:00|6459.8|6458|6453.3|6450.3|6461.5|6459.2|6452.3|6450.3|486
1674061500000|2023-01-18 17:05:00|6452.4|6450.6|6451.2|6448.2|6454.6|6452.3|6450.3|6447.9|405
1674061800000|2023-01-18 17:10:00|6451.1|6448.1|6444.9|6441.9|6452.7|6450.3|6443.3|6441|566
1674062100000|2023-01-18 17:15:00|6444.8|6441.8|6440|6438.2|6445|6442.4|6438.9|6436.5|529
1674062400000|2023-01-18 17:20:00|6440.1|6438.3|6440.7|6437.7|6443.6|6441.2|6439.3|6436.8|390
1674062700000|2023-01-18 17:25:00|6440.6|6437.6|6434.7|6432.9|6440.9|6438.6|6431.5|6429.5|527
1674063000000|2023-01-18 17:30:00|6434.8|6433|6434.5|6431.5|6435.2|6433|6432.2|6429.7|525
1674063300000|2023-01-18 17:35:00|6434.7|6431.7|6439.8|6436.8|6443.7|6441.6|6434.3|6431.5|451
1674063600000|2023-01-18 17:40:00|6439.2|6437.4|6441.9|6438.9|6444.4|6442.2|6439.1|6436.4|508
1674063900000|2023-01-18 17:45:00|6441.8|6438.8|6438.1|6436.3|6441.9|6439.7|6436.1|6433.4|422
1674064200000|2023-01-18 17:50:00|6438|6436.2|6437.2|6434.2|6438.8|6436.2|6434.5|6432|432
1674064500000|2023-01-18 17:55:00|6436.7|6434.9|6436.7|6432.7|6439.8|6437.5|6433|6429|438
1674064800000|2023-01-18 18:00:00|6446.9|6442.9|6438.7|6435.7|6446.9|6442.9|6431|6427|511
1674065100000|2023-01-18 18:05:00|6438.8|6435.8|6435.1|6432.1|6440.4|6437.4|6434.6|6431.6|462
1674065400000|2023-01-18 18:10:00|6435|6432|6434|6431|6435.3|6432.3|6432.1|6429.6|370
1674065700000|2023-01-18 18:15:00|6433.9|6430.9|6430|6427|6434.7|6431.7|6429.4|6426.9|320
1674066000000|2023-01-18 18:20:00|6429.9|6426.9|6431.1|6429.3|6432|6430.2|6427.2|6424.2|377
1674066300000|2023-01-18 18:25:00|6431.2|6429.4|6429.3|6427.5|6431.6|6429.4|6428|6425.5|329
1674066600000|2023-01-18 18:30:00|6429.4|6427.6|6429.3|6426.3|6431.8|6429.5|6428.1|6425.6|346
1674066900000|2023-01-18 18:35:00|6429.9|6426.9|6425.8|6424|6431.1|6428.6|6425.6|6423.8|308
1674067200000|2023-01-18 18:40:00|6425.7|6423.9|6430.5|6427.5|6430.7|6428.4|6424.9|6422.6|320
1674067500000|2023-01-18 18:45:00|6429.8|6428|6435|6433.2|6438.3|6436.5|6429.6|6427|464
1674067800000|2023-01-18 18:50:00|6435.2|6433.4|6437.5|6435.7|6438.1|6435.7|6434.4|6432.6|293
1674068100000|2023-01-18 18:55:00|6438.1|6435.1|6437|6434|6438.8|6436.4|6434.7|6432.7|323
1674068400000|2023-01-18 19:00:00|6436.9|6433.9|6433.2|6430.2|6437.7|6435.1|6431.9|6429.5|367
1674068700000|2023-01-18 19:05:00|6433.3|6430.3|6434.4|6432.6|6436.4|6434.1|6431.6|6429.1|354
1674069000000|2023-01-18 19:10:00|6434.5|6432.7|6434.6|6431.6|6436.7|6434.1|6434.1|6431.4|309
1674069300000|2023-01-18 19:15:00|6434.7|6431.7|6435.7|6432.7|6436.1|6433.5|6433.4|6430.9|327
1674069600000|2023-01-18 19:20:00|6435.2|6433.4|6434.2|6431.2|6438.5|6436.1|6433.3|6430.5|340
1674069900000|2023-01-18 19:25:00|6434.1|6431.1|6436.6|6433.6|6437.4|6435.1|6433.3|6431.1|324
1674070200000|2023-01-18 19:30:00|6435.9|6434.1|6434.7|6431.7|6437.1|6435|6434.5|6431.5|307
1674070500000|2023-01-18 19:35:00|6434.6|6431.6|6434.2|6431.2|6435|6432|6432.9|6430.1|297
1674070800000|2023-01-18 19:40:00|6434.1|6431.1|6434.7|6431.7|6435.3|6432.8|6432.3|6429.8|222
1674071100000|2023-01-18 19:45:00|6434.6|6431.6|6432.4|6429.4|6435.8|6433.7|6432.4|6429.4|339
1674071400000|2023-01-18 19:50:00|6432.5|6429.5|6430.4|6428.6|6432.5|6429.8|6429.4|6426.8|313
1674071700000|2023-01-18 19:55:00|6430.3|6428.5|6434.6|6432.8|6436.5|6434.6|6429.3|6427.5|334
1674072000000|2023-01-18 20:00:00|6434.5|6432.7|6433.9|6430.9|6436.1|6433.9|6432.5|6430.1|454
1674072300000|2023-01-18 20:05:00|6433.2|6431.4|6433.9|6430.9|6435.9|6433.8|6433|6430.6|368
1674072600000|2023-01-18 20:10:00|6433.8|6430.8|6431.1|6429.3|6434.3|6431.9|6430.2|6428|371
1674072900000|2023-01-18 20:15:00|6431.7|6428.7|6433|6431.2|6434.7|6432.2|6430.9|6428.4|346
1674073200000|2023-01-18 20:20:00|6432.8|6431|6433.6|6430.6|6434.8|6432.5|6432.5|6430.1|321
1674073500000|2023-01-18 20:25:00|6433.5|6430.5|6434.5|6431.5|6436.1|6433.7|6433|6430.2|304
1674073800000|2023-01-18 20:30:00|6434.4|6431.4|6432.6|6429.6|6434.7|6431.8|6431.6|6429.1|327
1674074100000|2023-01-18 20:35:00|6432.5|6429.5|6431.6|6428.6|6433|6430|6431.3|6428.3|254
1674074400000|2023-01-18 20:40:00|6431.7|6428.7|6432.1|6429.1|6432.7|6429.7|6430.9|6427.9|254
1674074700000|2023-01-18 20:45:00|6432|6429|6432.1|6429.1|6433|6430.3|6431.3|6428.6|321
1674075000000|2023-01-18 20:50:00|6432|6429|6431.1|6428.1|6432.6|6430|6430.8|6427.8|298
1674075300000|2023-01-18 20:55:00|6431.4|6428.4|6430.5|6427.5|6433.2|6430.6|6430|6427.5|270
1674075600000|2023-01-18 21:00:00|6430.6|6427.6|6431.6|6428.6|6432.6|6429.6|6429.3|6426.7|272
1674075900000|2023-01-18 21:05:00|6431.7|6428.7|6430.9|6427.9|6432.7|6430.5|6429.9|6427.5|216
1674076200000|2023-01-18 21:10:00|6430.8|6427.8|6431|6428|6431.7|6429.5|6430.2|6427.6|138
1674076500000|2023-01-18 21:15:00|6430.9|6427.9|6431.8|6428.8|6432.9|6429.9|6430.1|6427.6|130
1674076800000|2023-01-18 21:20:00|6432|6429|6434.8|6431.8|6435|6432.3|6431.9|6429|190
1674077100000|2023-01-18 21:25:00|6434.9|6431.9|6434.5|6431.5|6435.2|6432.2|6433.8|6430.8|150
1674077400000|2023-01-18 21:30:00|6434.7|6431.7|6434.9|6431.9|6435.9|6433.4|6434.1|6431.4|125
1674077700000|2023-01-18 21:35:00|6435|6432|6436.9|6433.9|6438.3|6435.9|6434.9|6431.9|141
1674078000000|2023-01-18 21:40:00|6437|6434|6441|6438|6441.2|6438.5|6435.2|6432.8|195
1674078300000|2023-01-18 21:45:00|6441.1|6438.1|6444.6|6441.6|6447.7|6444.7|6440.6|6437.6|182
1674078600000|2023-01-18 21:50:00|6444.5|6441.5|6443.9|6440.9|6445.4|6442.4|6441.4|6438.4|210
1674078900000|2023-01-18 21:55:00|6443.8|6440.8|6442.2|6438.2|6447.2|6443.5|6440.7|6436.7|251
1674079200000|2023-01-18 22:00:00|6438.3|6434.3|6438.5|6434.5|6439.2|6435.2|6437.4|6433.4|18
1674079500000|2023-01-18 22:05:00|6438.4|6434.4|6442.5|6438.5|6443.2|6439.2|6438.1|6434.1|45
1674079800000|2023-01-18 22:10:00|6442.7|6438.7|6443.9|6439.9|6444.3|6440.3|6442.5|6438.5|36
1674080100000|2023-01-18 22:15:00|6444|6440|6447.3|6443.3|6447.9|6443.9|6442.3|6438.3|129
1674080400000|2023-01-18 22:20:00|6447.4|6443.4|6446.9|6442.9|6447.8|6443.8|6445.1|6441.1|86
1674080700000|2023-01-18 22:25:00|6446.8|6442.8|6444.1|6440.1|6447|6443|6437.7|6433.7|171
1674081000000|2023-01-18 22:30:00|6444.3|6440.3|6446.4|6442.4|6447.4|6443.4|6444.1|6440.1|226
1674081300000|2023-01-18 22:35:00|6446.5|6442.5|6445.7|6441.7|6447.7|6443.7|6444.2|6440.2|122
1674081600000|2023-01-18 22:40:00|6445.6|6441.6|6446|6442|6447.8|6443.8|6445.4|6441.4|137
1674081900000|2023-01-18 22:45:00|6445.9|6441.9|6445.8|6441.8|6446.2|6442.2|6445.6|6441.6|218
1674082200000|2023-01-18 22:50:00|6445.9|6441.9|6444.8|6440.8|6446.3|6442.3|6444.7|6440.7|179
1674082500000|2023-01-18 22:55:00|6445|6441|6442.9|6438.9|6445.3|6441.3|6440.9|6436.9|234
1674082800000|2023-01-18 23:00:00|6443|6439|6445.4|6441.9|6448.2|6444.5|6442.2|6438.2|252
1674083100000|2023-01-18 23:05:00|6445.5|6441.5|6443|6439.6|6445.5|6441.9|6442|6438.5|132
1674083400000|2023-01-18 23:10:00|6443.3|6439.9|6442.7|6439.7|6444.7|6441.7|6442.4|6439.1|292
1674083700000|2023-01-18 23:15:00|6442.9|6439.5|6443.3|6440.3|6443.6|6440.6|6442.3|6439.3|226
1674084000000|2023-01-18 23:20:00|6443.2|6440.2|6447.8|6444.8|6448|6445|6443|6440|241
1674084300000|2023-01-18 23:25:00|6447.7|6444.7|6444.5|6441.5|6447.8|6444.8|6444.4|6441.4|272
1674084600000|2023-01-18 23:30:00|6444.4|6441.4|6445.9|6442.9|6446.6|6443.6|6444|6441|220
1674084900000|2023-01-18 23:35:00|6445.7|6442.7|6443.6|6440.6|6446.3|6443.3|6443.6|6440.6|194
1674085200000|2023-01-18 23:40:00|6443.9|6440.9|6445.9|6442.9|6446|6443|6443.9|6440.9|146
1674085500000|2023-01-18 23:45:00|6446.1|6443.1|6446.6|6443.6|6447.1|6444.1|6446|6443|201
1674085800000|2023-01-18 23:50:00|6446.7|6443.7|6446.7|6443.7|6447|6444|6446.1|6443.1|186
1674086100000|2023-01-18 23:55:00|6446.8|6443.8|6446.3|6443.3|6447|6444|6446.2|6443.2|181
1674086400000|2023-01-19 00:00:00|6446.7|6443.7|6448.1|6445.1|6450.4|6448|6445.7|6442.7|460
1674086700000|2023-01-19 00:05:00|6448|6445|6440.9|6439.1|6449.6|6446.6|6440.7|6438.3|357
1674087000000|2023-01-19 00:10:00|6440.8|6439|6444.1|6441.1|6445.3|6442.8|6439.7|6437.6|377
1674087300000|2023-01-19 00:15:00|6444|6441|6444.7|6441.7|6446.5|6443.8|6443.1|6440.7|313
1674087600000|2023-01-19 00:20:00|6444.8|6441.8|6436.2|6434.4|6446.3|6443.7|6435.5|6433.7|337
1674087900000|2023-01-19 00:25:00|6436.1|6434.3|6436.1|6433.1|6437.2|6435.1|6432.8|6430.4|372
1674088200000|2023-01-19 00:30:00|6436.2|6433.2|6435.7|6432.7|6443.4|6440.4|6434.2|6431.1|539
1674088500000|2023-01-19 00:35:00|6435.9|6432.9|6428.1|6425.1|6438.1|6435.1|6427.2|6424.2|537
1674088800000|2023-01-19 00:40:00|6427.9|6424.9|6432.7|6430.9|6434.3|6431.9|6425.8|6422.8|513
1674089100000|2023-01-19 00:45:00|6433.4|6430.4|6428.7|6425.7|6435|6432|6428|6425.7|554
1674089400000|2023-01-19 00:50:00|6428.4|6425.4|6423.6|6420.6|6429.7|6427.2|6422.1|6419.8|640
1674089700000|2023-01-19 00:55:00|6423.5|6420.5|6426|6424.2|6429.2|6426.7|6423|6420|440
1674090000000|2023-01-19 01:00:00|6426.3|6424.5|6432|6429|6432.2|6429.7|6426.3|6424.2|461
1674090300000|2023-01-19 01:05:00|6431.9|6428.9|6436.9|6433.9|6438.5|6436|6431.9|6428.9|377
1674090600000|2023-01-19 01:10:00|6436.7|6433.7|6433.3|6431.5|6437.1|6434.2|6431.5|6429.1|393
1674090900000|2023-01-19 01:15:00|6433.1|6431.3|6431.2|6428.2|6434.6|6432.1|6430.2|6427.7|401
1674091200000|2023-01-19 01:20:00|6431.1|6428.1|6430.2|6427.2|6431.3|6428.9|6427.7|6425.3|341
1674091500000|2023-01-19 01:25:00|6430.1|6427.1|6430.2|6428.4|6432.1|6429.3|6428.8|6426.2|303
1674091800000|2023-01-19 01:30:00|6430.1|6428.3|6430.9|6427.9|6431.8|6429.3|6426.3|6424.2|263
1674092100000|2023-01-19 01:35:00|6430.8|6427.8|6429.5|6426.5|6432.5|6430.2|6428.8|6426.4|336
1674092400000|2023-01-19 01:40:00|6429.3|6426.3|6429|6426|6430|6427.6|6427.4|6425.2|300
1674092700000|2023-01-19 01:45:00|6428.4|6426.6|6424.7|6422.9|6429.2|6427.2|6423.8|6421.6|444
1674093000000|2023-01-19 01:50:00|6424.5|6422.7|6417.8|6414.8|6425.2|6423|6416.4|6413.7|449
1674093300000|2023-01-19 01:55:00|6417.1|6415.3|6426.5|6423.5|6426.6|6423.6|6415|6412|393
1674093600000|2023-01-19 02:00:00|6426.6|6423.6|6422.7|6419.7|6428.6|6426.1|6421.1|6418.7|378
1674093900000|2023-01-19 02:05:00|6422.5|6419.5|6426|6423|6426.3|6424.2|6420.7|6418.3|424
1674094200000|2023-01-19 02:10:00|6426.1|6423.1|6420|6418.2|6426.1|6423.3|6419|6417.2|329
1674094500000|2023-01-19 02:15:00|6420.1|6418.3|6419.3|6417.5|6422.9|6420.2|6419.3|6416.8|347
1674094800000|2023-01-19 02:20:00|6419.4|6417.6|6420.7|6418.9|6422.3|6419.9|6419|6416.7|284
1674095100000|2023-01-19 02:25:00|6421.3|6418.3|6424.9|6421.9|6424.9|6422.6|6420.3|6418|348
1674095400000|2023-01-19 02:30:00|6424.8|6421.8|6429.5|6426.5|6431.2|6429.1|6423.9|6421.8|343
1674095700000|2023-01-19 02:35:00|6429.4|6426.4|6426.2|6424.4|6429.6|6427.1|6425.6|6423.3|287
1674096000000|2023-01-19 02:40:00|6426.1|6424.3|6424.9|6423.1|6426.6|6424.8|6423.5|6421.7|317
1674096300000|2023-01-19 02:45:00|6425|6423.2|6423.8|6422|6427.1|6425|6423.7|6421.8|327
1674096600000|2023-01-19 02:50:00|6423.7|6421.9|6426.1|6424.3|6426.4|6424.4|6422.8|6421|270
1674096900000|2023-01-19 02:55:00|6426|6424.2|6426.3|6423.3|6426.5|6424.4|6422.6|6420.6|321
1674097200000|2023-01-19 03:00:00|6426.2|6423.2|6428.8|6425.8|6430.1|6427.6|6424.9|6422.4|351
1674097500000|2023-01-19 03:05:00|6428.7|6425.7|6426.7|6424.9|6428.7|6426.1|6426.3|6424.1|288
1674097800000|2023-01-19 03:10:00|6426.6|6424.8|6430.6|6428.8|6432.4|6430.4|6425.9|6423.6|338
1674098100000|2023-01-19 03:15:00|6431.2|6428.2|6426.8|6425|6431.4|6429.1|6426.4|6424.6|281
1674098400000|2023-01-19 03:20:00|6426.9|6425.1|6425|6423.2|6428|6425.6|6424.8|6423|248
1674098700000|2023-01-19 03:25:00|6424.9|6423.1|6424.1|6421.1|6424.9|6423.1|6422.7|6420.9|281
1674099000000|2023-01-19 03:30:00|6423.5|6421.7|6424.5|6422.7|6426.1|6424.3|6423.4|6421.3|282
1674099300000|2023-01-19 03:35:00|6424.6|6422.8|6425|6423.2|6426.7|6424.2|6422.1|6419.9|326
1674099600000|2023-01-19 03:40:00|6425.7|6422.7|6432.6|6430.8|6433.4|6431.6|6424.4|6422.1|358
1674099900000|2023-01-19 03:45:00|6432.8|6431|6430.7|6427.7|6435|6432.3|6429.5|6427.1|422
1674100200000|2023-01-19 03:50:00|6430.8|6427.8|6425.6|6423.8|6431.9|6429.6|6424.9|6423.1|419
1674100500000|2023-01-19 03:55:00|6425.5|6423.7|6425.1|6422.1|6427.1|6424.8|6422.7|6420.1|322
1674100800000|2023-01-19 04:00:00|6425|6422|6425|6422|6426.8|6424.3|6423.6|6421.1|405
1674101100000|2023-01-19 04:05:00|6425.1|6422.1|6423.5|6420.5|6425.3|6422.8|6421.9|6419.4|322
1674101400000|2023-01-19 04:10:00|6423.4|6420.4|6419.3|6416.3|6423.7|6421.5|6417.5|6415.2|300
1674101700000|2023-01-19 04:15:00|6419.4|6416.4|6417.1|6415.3|6422.4|6420.2|6417|6414.6|419
1674102000000|2023-01-19 04:20:00|6417.2|6415.4|6422.2|6419.2|6422.8|6420.5|6415.2|6413.2|307
1674102300000|2023-01-19 04:25:00|6422.3|6419.3|6421.2|6419.4|6423.4|6421|6419.5|6416.9|427
1674102600000|2023-01-19 04:30:00|6421.9|6418.9|6419.8|6416.8|6422.8|6420.4|6418.2|6415.9|343
1674102900000|2023-01-19 04:35:00|6419.7|6416.7|6419|6417.2|6423.5|6421.4|6417.5|6415.2|378
1674103200000|2023-01-19 04:40:00|6419.3|6417.5|6419.7|6417.9|6420.7|6418.5|6418.5|6416.1|342
1674103500000|2023-01-19 04:45:00|6419.9|6418.1|6421.4|6418.4|6422.7|6420.4|6418.8|6416.1|306
1674103800000|2023-01-19 04:50:00|6420.7|6418.9|6420.1|6417.1|6422.5|6420.2|6419.2|6417.1|271
1674104100000|2023-01-19 04:55:00|6420.2|6417.2|6420|6418.2|6421.8|6419.4|6418.6|6416.3|327
1674104400000|2023-01-19 05:00:00|6420.1|6418.3|6421.4|6419.6|6422.8|6420.6|6417.8|6415.5|374
1674104700000|2023-01-19 05:05:00|6422|6419|6418.1|6415.1|6422.1|6419.8|6416.8|6414.5|391
1674105000000|2023-01-19 05:10:00|6418.2|6415.2|6416.5|6413.5|6418.8|6416.3|6414.5|6412.1|287
1674105300000|2023-01-19 05:15:00|6416.4|6413.4|6413|6410|6417.4|6414.6|6412.2|6409.8|323
1674105600000|2023-01-19 05:20:00|6412.9|6409.9|6419.9|6416.9|6420.8|6417.9|6412|6409.1|384
1674105900000|2023-01-19 05:25:00|6420.1|6417.1|6417.6|6415.8|6420.3|6417.3|6415.1|6412.6|375
1674106200000|2023-01-19 05:30:00|6417.3|6415.5|6415.4|6412.4|6417.8|6415.9|6414|6411.6|430
1674106500000|2023-01-19 05:35:00|6415.3|6412.3|6414.1|6411.1|6418.3|6415.3|6413.2|6410.2|387
1674106800000|2023-01-19 05:40:00|6414.2|6411.2|6415.8|6412.8|6416.6|6414|6413.7|6411.1|421
1674107100000|2023-01-19 05:45:00|6416|6413|6415.2|6413.4|6416.3|6413.7|6413.5|6411.2|416
1674107400000|2023-01-19 05:50:00|6415.8|6412.8|6415.8|6412.8|6416.9|6414.4|6413|6410.7|298
1674107700000|2023-01-19 05:55:00|6415.9|6412.9|6415.4|6413.6|6417.6|6415.2|6414.9|6412.5|284
1674108000000|2023-01-19 06:00:00|6415.5|6413.7|6418.2|6416.4|6418.8|6416.4|6415.1|6413|337
1674108300000|2023-01-19 06:05:00|6418.1|6416.3|6421.2|6418.2|6421.4|6418.9|6417.5|6415|321
1674108600000|2023-01-19 06:10:00|6421.1|6418.1|6420|6417|6421.6|6419.1|6418.4|6415.9|273
1674108900000|2023-01-19 06:15:00|6420.1|6417.1|6417|6415.2|6420.1|6417.1|6416.4|6414.2|317
1674109200000|2023-01-19 06:20:00|6417.7|6414.7|6421.1|6418.1|6421.2|6418.9|6417.1|6414.7|350
1674109500000|2023-01-19 06:25:00|6421.2|6418.2|6420.8|6417.8|6421.5|6419.2|6419.5|6417.1|314
1674109800000|2023-01-19 06:30:00|6420.9|6417.9|6421|6418|6421.3|6419|6419.6|6417|228
1674110100000|2023-01-19 06:35:00|6420.7|6417.7|6418.8|6415.8|6421.4|6418.4|6417.1|6414.6|281
1674110400000|2023-01-19 06:40:00|6418.7|6415.7|6417.8|6414.8|6418.7|6415.8|6415.4|6412.8|279
1674110700000|2023-01-19 06:45:00|6417.6|6415.8|6417.6|6414.6|6418.5|6415.8|6416.3|6413.9|287
1674111000000|2023-01-19 06:50:00|6417.3|6414.3|6411.9|6410.1|6417.5|6415.2|6411.3|6408.9|298
1674111300000|2023-01-19 06:55:00|6412|6410.2|6404.6|6401.6|6413|6410.3|6403.3|6400.3|423
1674111600000|2023-01-19 07:00:00|6404.4|6401.4|6401.3|6398.3|6407.5|6405|6398.3|6395.3|552
1674111900000|2023-01-19 07:05:00|6401.4|6399.6|6409.3|6406.3|6409.8|6407.3|6399.7|6397.5|438
1674112200000|2023-01-19 07:10:00|6408.5|6406.7|6404.8|6401.8|6411.4|6409.6|6403.4|6401|430
1674112500000|2023-01-19 07:15:00|6405.5|6402.5|6398.3|6395.3|6406.7|6404.3|6397.7|6395.2|552
1674112800000|2023-01-19 07:20:00|6398.2|6395.2|6400.6|6397.6|6401.2|6398.9|6393.4|6390.5|526
1674113100000|2023-01-19 07:25:00|6400.3|6397.3|6398.8|6397|6401.3|6398.9|6397.1|6394.2|475
1674113400000|2023-01-19 07:30:00|6398.7|6396.9|6400.3|6398.5|6401.1|6399|6396.9|6394.5|506
1674113700000|2023-01-19 07:35:00|6400.9|6397.9|6400.3|6397.3|6401.8|6398.8|6397|6394.7|518
1674114000000|2023-01-19 07:40:00|6400.2|6397.2|6400.9|6397.9|6402.4|6399.9|6399.1|6396.8|436
1674114300000|2023-01-19 07:45:00|6401.2|6398.2|6403.6|6401.8|6405.2|6402.6|6399.3|6396.3|409
1674114600000|2023-01-19 07:50:00|6404.4|6401.4|6405.5|6402.5|6408.4|6405.4|6404.1|6401.2|443
1674114900000|2023-01-19 07:55:00|6405.2|6402.2|6403.3|6401.5|6408.4|6406|6403.1|6401.3|486
1674115200000|2023-01-19 08:00:00|6403.2|6401.4|6401.2|6399.4|6406.5|6403.9|6398.7|6396.4|585
1674115500000|2023-01-19 08:05:00|6401.3|6399.5|6400.7|6398.9|6404.8|6402.6|6400.4|6398.1|522
1674115800000|2023-01-19 08:10:00|6400.6|6398.8|6408|6406.2|6409.3|6407.5|6399.2|6396.9|501
1674116100000|2023-01-19 08:15:00|6407.9|6406.1|6400.6|6398.8|6409.3|6407.2|6400.2|6398|497
1674116400000|2023-01-19 08:20:00|6400.7|6398.9|6408.3|6405.3|6408.6|6406.1|6400.7|6398.9|479
1674116700000|2023-01-19 08:25:00|6407.6|6405.8|6405.7|6403.9|6411.4|6409|6405.3|6403|530
1674117000000|2023-01-19 08:30:00|6405.9|6404.1|6393.4|6390.4|6407.3|6404.8|6393.4|6390.4|515
1674117300000|2023-01-19 08:35:00|6393.5|6390.5|6392.6|6390.8|6395|6392.7|6390.9|6388.9|408
1674117600000|2023-01-19 08:40:00|6393.3|6390.3|6396|6394.2|6399.4|6396.9|6392.8|6390.3|503
1674117900000|2023-01-19 08:45:00|6395.9|6394.1|6389.3|6386.3|6398.7|6396.2|6388.6|6386.3|486
1674118200000|2023-01-19 08:50:00|6388.5|6386.7|6389.3|6387.5|6392.9|6390.4|6387.8|6384.8|533
1674118500000|2023-01-19 08:55:00|6389.1|6387.3|6387.9|6386.1|6390|6387.8|6385|6382.7|523
1674118800000|2023-01-19 09:00:00|6388|6386.2|6389.4|6387.6|6389.4|6387.6|6385.8|6383.7|463
1674119100000|2023-01-19 09:05:00|6389.9|6388.1|6387.8|6386|6390.2|6388.4|6386.5|6384.7|432
1674119400000|2023-01-19 09:10:00|6387.6|6385.8|6390|6388.2|6390.9|6388.7|6387.6|6385.4|432
1674119700000|2023-01-19 09:15:00|6390.1|6388.3|6385.8|6384|6391.6|6389.2|6385.7|6383.6|476
1674120000000|2023-01-19 09:20:00|6385.9|6384.1|6386.7|6384.9|6387.7|6385.9|6385.5|6383|389
1674120300000|2023-01-19 09:25:00|6386.9|6385.1|6383.1|6381.3|6387.4|6385.5|6382.3|6380.3|455
1674120600000|2023-01-19 09:30:00|6383|6381.2|6388.6|6385.6|6389|6386.4|6382.6|6380.2|495
1674120900000|2023-01-19 09:35:00|6387.8|6386|6387.9|6386.1|6388.6|6386.5|6383.1|6380.4|447
1674121200000|2023-01-19 09:40:00|6387.8|6386|6384.6|6382.8|6388.9|6386.3|6383.1|6380.8|406
1674121500000|2023-01-19 09:45:00|6384.7|6382.9|6385.6|6383.8|6388.1|6385.8|6383.8|6381.3|362
1674121800000|2023-01-19 09:50:00|6385.7|6383.9|6385.4|6383.6|6386.6|6384.5|6382.6|6380.2|451
1674122100000|2023-01-19 09:55:00|6385.6|6383.8|6388.1|6385.1|6389.7|6387.9|6385.6|6383.8|368
1674122400000|2023-01-19 10:00:00|6387.5|6385.7|6386.4|6384.6|6390.2|6388.2|6386.2|6383.8|442
1674122700000|2023-01-19 10:05:00|6386.9|6383.9|6388.2|6386.4|6389.1|6386.7|6385.1|6382.9|383
1674123000000|2023-01-19 10:10:00|6388.1|6386.3|6385.4|6383.6|6389.6|6387.6|6385.2|6383.3|360
1674123300000|2023-01-19 10:15:00|6385.3|6383.5|6381.1|6379.3|6386.1|6384.3|6381|6379.2|326
1674123600000|2023-01-19 10:20:00|6381.9|6380.1|6376.3|6374.5|6382.4|6380.6|6376.1|6373.9|431
1674123900000|2023-01-19 10:25:00|6376.4|6374.6|6383.2|6380.2|6383.8|6382|6376.2|6374.4|335
1674124200000|2023-01-19 10:30:00|6382.7|6380.9|6380.4|6378.6|6383.7|6381.3|6379.1|6377.3|365
1674124500000|2023-01-19 10:35:00|6380.5|6378.7|6377.3|6375.5|6384.6|6382.2|6377.2|6375.4|567
1674124800000|2023-01-19 10:40:00|6377.4|6375.6|6383|6381.2|6384.6|6382.8|6376.1|6373.6|394
1674125100000|2023-01-19 10:45:00|6382.9|6381.1|6388.5|6385.5|6388.5|6386.3|6381|6379.2|422
1674125400000|2023-01-19 10:50:00|6387.7|6385.9|6386.2|6383.2|6387.8|6385.9|6384.7|6382.6|317
1674125700000|2023-01-19 10:55:00|6386.3|6383.3|6386.6|6384.8|6388.4|6386.2|6384.8|6382.8|343
1674126000000|2023-01-19 11:00:00|6386.7|6384.9|6382.1|6380.3|6387.4|6385.5|6381.4|6379|330
1674126300000|2023-01-19 11:05:00|6382.2|6380.4|6380.4|6377.4|6385.4|6382.9|6379.6|6377.2|394
1674126600000|2023-01-19 11:10:00|6380.5|6377.5|6381|6378|6382.9|6380.3|6379.2|6377|350
1674126900000|2023-01-19 11:15:00|6381.1|6378.1|6381.7|6379.9|6383.3|6380.9|6379.5|6377.3|334
1674127200000|2023-01-19 11:20:00|6381.8|6380|6380.1|6378.3|6383.4|6381.2|6379.1|6377.2|348
1674127500000|2023-01-19 11:25:00|6380|6378.2|6380.4|6378.6|6382.4|6380|6379|6376.8|327
1674127800000|2023-01-19 11:30:00|6381|6378|6380.4|6378.6|6381.6|6379.2|6374.4|6372.1|471
1674128100000|2023-01-19 11:35:00|6380.3|6378.5|6382.9|6381.1|6383.2|6381.4|6378.1|6375.9|421
1674128400000|2023-01-19 11:40:00|6383|6381.2|6381|6379.2|6383.4|6381.2|6379.4|6377.6|434
1674128700000|2023-01-19 11:45:00|6381.6|6378.6|6383.7|6381.9|6384.7|6382.5|6378.8|6376.3|419
1674129000000|2023-01-19 11:50:00|6383.6|6381.8|6384.2|6382.4|6385|6382.6|6381.6|6379.4|368
1674129300000|2023-01-19 11:55:00|6384.3|6382.5|6382.9|6381.1|6387.3|6385.1|6382.9|6381.1|414
1674129600000|2023-01-19 12:00:00|6383.2|6381.4|6385.2|6382.2|6386.3|6383.9|6382.4|6380.3|395
1674129900000|2023-01-19 12:05:00|6385.3|6382.3|6385|6383.2|6386.5|6384|6382.4|6380|395
1674130200000|2023-01-19 12:10:00|6385.1|6383.3|6382.4|6379.4|6385.4|6383.4|6381.6|6378.8|382
1674130500000|2023-01-19 12:15:00|6382.3|6379.3|6376.1|6374.3|6382.6|6380.3|6375.5|6373.6|390
1674130800000|2023-01-19 12:20:00|6375.9|6374.1|6374|6372.2|6375.9|6374.1|6371.7|6369.5|357
1674131100000|2023-01-19 12:25:00|6374.7|6371.7|6380.8|6379|6381.6|6379.3|6374.4|6371.7|367
1674131400000|2023-01-19 12:30:00|6380.9|6379.1|6381.9|6378.9|6383.2|6380.8|6379.3|6376.8|461
1674131700000|2023-01-19 12:35:00|6381.2|6379.4|6381|6378|6382.9|6380.8|6379.5|6377.1|463
1674132000000|2023-01-19 12:40:00|6380.3|6378.5|6377.4|6375.6|6381.9|6379.5|6373.7|6371.4|425
1674132300000|2023-01-19 12:45:00|6377.3|6375.5|6374.1|6372.3|6380.1|6377.8|6374.1|6371.7|420
1674132600000|2023-01-19 12:50:00|6374.2|6372.4|6372.2|6370.4|6375.4|6373.2|6370.6|6368|412
1674132900000|2023-01-19 12:55:00|6372.7|6369.7|6370.9|6369.1|6373|6371.2|6369.3|6367|392
1674133200000|2023-01-19 13:00:00|6370.8|6369|6370.5|6368.7|6373|6371.2|6368.4|6366.6|475
1674133500000|2023-01-19 13:05:00|6370.4|6368.6|6369.1|6367.3|6371.7|6369.3|6366.2|6364.3|403
1674133800000|2023-01-19 13:10:00|6369|6367.2|6371.3|6369.5|6373.3|6370.9|6368.1|6365.8|471
1674134100000|2023-01-19 13:15:00|6371.5|6369.7|6372.2|6370.4|6376.2|6374.2|6370.4|6368.1|503
1674134400000|2023-01-19 13:20:00|6372.7|6370.9|6379.5|6377.7|6380.9|6378.5|6372.7|6370.9|530
1674134700000|2023-01-19 13:25:00|6379.8|6378|6384|6380|6384.5|6382.1|6379.1|6376.1|454
1674135000000|2023-01-19 13:30:00|6383.7|6380.1|6387.3|6385.5|6389.1|6386.7|6368|6365|837
1674135300000|2023-01-19 13:35:00|6386.8|6385|6390.7|6388.9|6392.2|6389.8|6382.8|6380.5|753
1674135600000|2023-01-19 13:40:00|6391|6389.2|6382.1|6380.3|6393.2|6391.4|6379.9|6377.6|771
1674135900000|2023-01-19 13:45:00|6382.3|6380.5|6380.4|6377.4|6383|6380.7|6376.4|6373.8|760
1674136200000|2023-01-19 13:50:00|6380.7|6377.7|6391.6|6388.6|6391.7|6389.4|6378.2|6375.2|628
1674136500000|2023-01-19 13:55:00|6391.9|6388.9|6394.1|6391.1|6394.7|6392.3|6388.9|6386.5|705
1674136800000|2023-01-19 14:00:00|6393.9|6390.9|6392.9|6391.1|6399.4|6397|6391.9|6390|653
1674137100000|2023-01-19 14:05:00|6393|6391.2|6387.1|6385.3|6395.4|6393.6|6387.1|6384.9|620
1674137400000|2023-01-19 14:10:00|6387.7|6384.7|6386.1|6384.3|6389.9|6387.5|6384.1|6381.7|566
1674137700000|2023-01-19 14:15:00|6386.3|6384.5|6392.7|6390.9|6393.7|6391.6|6386.2|6384.3|499
1674138000000|2023-01-19 14:20:00|6393|6391.2|6395.1|6393.3|6395.4|6393.6|6390|6388.2|495
1674138300000|2023-01-19 14:25:00|6395.4|6393.6|6401.5|6399.7|6401.7|6399.7|6393.1|6391.3|542
1674138600000|2023-01-19 14:30:00|6401.6|6399.8|6399|6397.2|6404.3|6402|6398.7|6396.4|655
1674138900000|2023-01-19 14:35:00|6399.9|6396.9|6396.5|6394.7|6401.7|6399.9|6393.9|6391.8|638
1674139200000|2023-01-19 14:40:00|6396.3|6394.5|6394.6|6392.8|6400.2|6398.2|6392.8|6390.9|575
1674139500000|2023-01-19 14:45:00|6394.4|6392.6|6387|6384|6395.4|6393.6|6384.1|6381.7|599
1674139800000|2023-01-19 14:50:00|6386.9|6383.9|6388.9|6387.1|6391.2|6389|6384.5|6382.7|629
1674140100000|2023-01-19 14:55:00|6389|6387.2|6394|6391|6394.8|6392.2|6386.4|6384.4|659
1674140400000|2023-01-19 15:00:00|6394.1|6391.1|6397.9|6396.1|6400|6398.2|6391.4|6389.4|645
1674140700000|2023-01-19 15:05:00|6397.8|6396|6396.3|6394.5|6399.5|6397.5|6395.9|6394.1|519
1674141000000|2023-01-19 15:10:00|6396.4|6394.6|6394.6|6392.8|6397.6|6395.5|6392.3|6390.5|607
1674141300000|2023-01-19 15:15:00|6394.7|6392.9|6396.1|6394.3|6400.1|6398.3|6393.1|6391.3|513
1674141600000|2023-01-19 15:20:00|6396.2|6394.4|6392.6|6390.8|6397.3|6395.5|6390.3|6388.5|517
1674141900000|2023-01-19 15:25:00|6392.7|6390.9|6392|6390.2|6394.2|6392.2|6388.5|6386.7|504
1674142200000|2023-01-19 15:30:00|6392.1|6390.3|6388.9|6387.1|6392.4|6390.6|6387.2|6385.4|554
1674142500000|2023-01-19 15:35:00|6388.8|6387|6386.4|6384.6|6389.8|6388|6385.7|6383.9|450
1674142800000|2023-01-19 15:40:00|6386.6|6384.8|6382.1|6380.3|6387.7|6385.8|6378.3|6376.5|482
1674143100000|2023-01-19 15:45:00|6382.2|6380.4|6383.6|6381.8|6384.6|6382.8|6379.4|6377.6|521
1674143400000|2023-01-19 15:50:00|6383.5|6381.7|6387.7|6385.9|6388.8|6387|6381.3|6379.5|594
1674143700000|2023-01-19 15:55:00|6387.6|6385.8|6383.2|6381.4|6388.3|6386.5|6380.3|6378.5|444
1674144000000|2023-01-19 16:00:00|6383.4|6381.6|6379.8|6378|6383.7|6381.9|6378.6|6376.8|415
1674144300000|2023-01-19 16:05:00|6380.2|6378.4|6384|6382.2|6384.4|6382.6|6377.8|6376|397
1674144600000|2023-01-19 16:10:00|6384.2|6382.4|6387.8|6386|6389|6387.2|6383.9|6382|489
1674144900000|2023-01-19 16:15:00|6387.9|6386.1|6384.7|6382.9|6388.5|6386.7|6384.7|6382.9|326
1674145200000|2023-01-19 16:20:00|6384.8|6383|6381.5|6378.5|6386|6384.2|6380.8|6378.5|391
1674145500000|2023-01-19 16:25:00|6381.7|6378.7|6379.8|6378|6383|6381.2|6377.9|6376.1|372
1674145800000|2023-01-19 16:30:00|6379.9|6378.1|6384.9|6383.1|6387.2|6385.1|6379.3|6377.5|376
1674146100000|2023-01-19 16:35:00|6385|6383.2|6384.5|6382.7|6385.6|6383.4|6382.4|6380|339
1674146400000|2023-01-19 16:40:00|6384.6|6382.8|6375.1|6373.3|6385.1|6383.3|6374|6372.2|378
1674146700000|2023-01-19 16:45:00|6375.2|6373.4|6378.3|6376.5|6378.5|6376.7|6375|6373.2|334
1674147000000|2023-01-19 16:50:00|6378.4|6376.6|6374.4|6372.6|6378.4|6376.6|6372.9|6371|404
1674147300000|2023-01-19 16:55:00|6374.6|6372.8|6375|6373.2|6376.2|6373.8|6372.3|6370.5|465
1674147600000|2023-01-19 17:00:00|6375.8|6372.8|6386.2|6383.2|6387.2|6384.7|6375|6372.6|528
1674147900000|2023-01-19 17:05:00|6386.3|6383.3|6385.7|6383.9|6388.1|6385.2|6384.4|6382|467
1674148200000|2023-01-19 17:10:00|6386.3|6383.3|6389.1|6386.1|6389.5|6387.1|6384.3|6382|373
1674148500000|2023-01-19 17:15:00|6388.4|6386.6|6389.3|6387.5|6392|6389.6|6388.4|6386.2|384
1674148800000|2023-01-19 17:20:00|6389.9|6386.9|6384.3|6381.3|6389.9|6387.5|6383.3|6380.3|309
1674149100000|2023-01-19 17:25:00|6383.9|6380.9|6387|6385.2|6387.4|6385.3|6382.5|6379.7|335
1674149400000|2023-01-19 17:30:00|6387.1|6385.3|6390.4|6387.4|6391.1|6389.3|6386.3|6383.7|374
1674149700000|2023-01-19 17:35:00|6390.3|6387.3|6386.9|6383.9|6390.5|6387.6|6385.8|6383.3|331
1674150000000|2023-01-19 17:40:00|6387|6384|6385.7|6383.9|6389.5|6387.2|6385.7|6383.5|298
1674150300000|2023-01-19 17:45:00|6385.6|6383.8|6387.4|6384.4|6388.4|6385.9|6385.3|6383|292
1674150600000|2023-01-19 17:50:00|6387.5|6384.5|6385.5|6382.5|6387.5|6385|6385|6382.4|293
1674150900000|2023-01-19 17:55:00|6385.4|6382.4|6389.5|6386.2|6392.6|6388.6|6384.5|6381.7|298
1674151200000|2023-01-19 18:00:00|6392.9|6386|6391.6|6388.6|6393.9|6391.4|6387.4|6383.4|334
1674151500000|2023-01-19 18:05:00|6391.8|6388.8|6394.4|6391.4|6395.8|6393.1|6389.8|6386.8|395
1674151800000|2023-01-19 18:10:00|6394.5|6391.5|6388.9|6385.9|6394.9|6392.4|6387.6|6385.8|301
1674152100000|2023-01-19 18:15:00|6388.8|6385.8|6383.1|6381.3|6388.9|6386.5|6377.1|6374.7|515
1674152400000|2023-01-19 18:20:00|6383|6381.2|6381.3|6379.5|6385.6|6383.2|6381.3|6378.9|395
1674152700000|2023-01-19 18:25:00|6381.4|6379.6|6379.9|6378.1|6382.4|6380|6377.9|6376.1|349
1674153000000|2023-01-19 18:30:00|6380.1|6378.3|6387.1|6385.3|6387.1|6385.3|6380.1|6377.8|361
1674153300000|2023-01-19 18:35:00|6387.2|6385.4|6394.4|6392.6|6394.4|6392.6|6386.1|6383.7|393
1674153600000|2023-01-19 18:40:00|6394.3|6392.5|6392.5|6390.7|6397.9|6395.9|6390.8|6389|420
1674153900000|2023-01-19 18:45:00|6392.6|6390.8|6393.4|6391.6|6397.5|6394.6|6392.6|6390.8|331
1674154200000|2023-01-19 18:50:00|6392.8|6391|6394.1|6392.3|6396.4|6393.8|6392.6|6390.1|260
1674154500000|2023-01-19 18:55:00|6394|6392.2|6396|6394.2|6397|6395.2|6393.8|6392|236
1674154800000|2023-01-19 19:00:00|6395.9|6394.1|6394.4|6392.6|6396.3|6394.5|6392.9|6391|293
1674155100000|2023-01-19 19:05:00|6394.5|6392.7|6391.2|6389.4|6395.4|6393.2|6390.2|6387.9|267
1674155400000|2023-01-19 19:10:00|6391.3|6389.5|6395|6392|6395.5|6393.4|6389.9|6387.5|332
1674155700000|2023-01-19 19:15:00|6395.1|6392.1|6395.4|6392.4|6396|6393.5|6393.2|6390.7|334
1674156000000|2023-01-19 19:20:00|6395.5|6392.5|6398.9|6395.9|6399.5|6397|6394.7|6392.4|267
1674156300000|2023-01-19 19:25:00|6398.2|6396.4|6403.1|6400.1|6403.2|6400.9|6396.3|6393.9|369
1674156600000|2023-01-19 19:30:00|6403.2|6400.2|6401.9|6398.9|6404.3|6402.2|6400.7|6398.3|349
1674156900000|2023-01-19 19:35:00|6401.8|6398.8|6401.9|6400.1|6402.7|6400.5|6400.6|6398.8|329
1674157200000|2023-01-19 19:40:00|6402|6400.2|6399.8|6398|6402.9|6400.5|6397.5|6395.7|341
1674157500000|2023-01-19 19:45:00|6399.9|6398.1|6405.4|6402.4|6405.5|6402.9|6399.8|6397.9|334
1674157800000|2023-01-19 19:50:00|6405.2|6402.2|6401.1|6399.3|6405.2|6402.9|6400.6|6398.8|326
1674158100000|2023-01-19 19:55:00|6401|6399.2|6398.6|6396.8|6403.6|6401.8|6398.3|6396.5|371
1674158400000|2023-01-19 20:00:00|6398.5|6396.7|6398.2|6395.2|6400.7|6398.7|6397.5|6395.2|278
1674158700000|2023-01-19 20:05:00|6398.1|6395.1|6401|6398|6401|6398.5|6397|6394.9|213
1674159000000|2023-01-19 20:10:00|6400.4|6398.6|6401.3|6399.5|6402|6399.6|6398|6395.6|294
1674159300000|2023-01-19 20:15:00|6401.4|6399.6|6402.4|6400.6|6403.8|6401.4|6400.5|6398.4|326
1674159600000|2023-01-19 20:20:00|6402.2|6400.4|6402.9|6401.1|6403.6|6401.6|6401.6|6399.5|316
1674159900000|2023-01-19 20:25:00|6403|6401.2|6402.7|6400.9|6404|6401.6|6401.8|6399.5|282
1674160200000|2023-01-19 20:30:00|6402.6|6400.8|6402|6400.2|6402.6|6400.8|6400.1|6398|272
1674160500000|2023-01-19 20:35:00|6402.1|6400.3|6401.9|6400.1|6403.5|6401.1|6400.4|6398.1|228
1674160800000|2023-01-19 20:40:00|6402|6400.2|6399.9|6398.1|6402|6400.2|6399.3|6396.9|214
1674161100000|2023-01-19 20:45:00|6399.8|6398|6400.5|6397.5|6402.4|6399.9|6399.2|6396.7|305
1674161400000|2023-01-19 20:50:00|6400.4|6397.4|6401.8|6400|6402.2|6400|6399.9|6396.9|306
1674161700000|2023-01-19 20:55:00|6401.7|6399.9|6399.8|6396.8|6402.6|6400.4|6398.9|6396.4|328
1674162000000|2023-01-19 21:00:00|6399.7|6396.7|6397.1|6394.1|6401.4|6398.4|6395.6|6393.2|324
1674162300000|2023-01-19 21:05:00|6397|6394|6395.8|6392.8|6397.4|6395|6394.7|6392.3|285
1674162600000|2023-01-19 21:10:00|6395.7|6392.7|6395.8|6392.8|6396.1|6393.4|6393.9|6391.4|167
1674162900000|2023-01-19 21:15:00|6395.7|6392.7|6394.3|6391.3|6396.3|6393.3|6393.7|6391.2|121
1674163200000|2023-01-19 21:20:00|6394.4|6391.4|6395.6|6392.6|6396.2|6393.7|6394.3|6391.4|183
1674163500000|2023-01-19 21:25:00|6395.5|6392.5|6395.6|6392.6|6396.2|6393.6|6394.2|6391.8|179
1674163800000|2023-01-19 21:30:00|6395.7|6392.7|6397.2|6394.2|6397.2|6394.7|6395|6392.6|157
1674164100000|2023-01-19 21:35:00|6397.1|6394.1|6397.5|6394.5|6397.7|6395.1|6396.5|6393.6|128
1674164400000|2023-01-19 21:40:00|6397.6|6394.6|6396.7|6393.7|6397.6|6395|6396|6393.5|109
1674164700000|2023-01-19 21:45:00|6396.6|6393.6|6397.4|6394.4|6397.5|6394.9|6396.1|6393.1|111
1674165000000|2023-01-19 21:50:00|6397.2|6394.2|6396.1|6393.1|6397.5|6394.7|6395.9|6392.9|66
1674165300000|2023-01-19 21:55:00|6396.2|6393.2|6400.2|6396.2|6400.8|6396.8|6395|6391.5|180
1674165600000|2023-01-19 22:00:00|6401|6397|6400.1|6396.1|6401.7|6397.7|6397|6393|35
1674165900000|2023-01-19 22:05:00|6399.8|6395.8|6393.9|6389.9|6400.8|6396.8|6391.4|6387.4|148
1674166200000|2023-01-19 22:10:00|6394|6390|6396.8|6392.8|6403|6399|6394|6390|141
1674166500000|2023-01-19 22:15:00|6396.9|6392.9|6396.7|6392.7|6402.2|6398.2|6393.7|6389.7|168
1674166800000|2023-01-19 22:20:00|6396.6|6392.6|6396.3|6392.3|6397.4|6393.4|6394.7|6390.7|54
1674167100000|2023-01-19 22:25:00|6396.4|6392.4|6396.8|6392.8|6401.7|6397.7|6392.9|6388.9|164
1674167400000|2023-01-19 22:30:00|6396.9|6392.9|6400.5|6396.5|6403.2|6399.2|6394.9|6390.9|191
1674167700000|2023-01-19 22:35:00|6400.6|6396.6|6397.9|6393.9|6401.6|6397.6|6396.1|6392.1|162
1674168000000|2023-01-19 22:40:00|6397.8|6393.8|6397.4|6393.4|6399.6|6395.6|6395.8|6391.8|78
1674168300000|2023-01-19 22:45:00|6397.3|6393.3|6398.9|6394.9|6401.9|6397.9|6396.8|6392.8|213
1674168600000|2023-01-19 22:50:00|6399|6395|6396.3|6392.3|6399.1|6395.1|6396.3|6392.3|105
1674168900000|2023-01-19 22:55:00|6396.4|6392.4|6395.7|6391.7|6396.6|6392.6|6394.8|6390.8|146
1674169200000|2023-01-19 23:00:00|6395.9|6391.9|6397.8|6393.8|6398.9|6394.9|6395.4|6391.4|205
1674169500000|2023-01-19 23:05:00|6398|6394|6398.3|6394.7|6399.1|6395.1|6397.5|6393.5|97
1674169800000|2023-01-19 23:10:00|6397.4|6393.8|6397.4|6393.9|6398.2|6394.7|6396.6|6393.3|265
1674170100000|2023-01-19 23:15:00|6397.3|6394|6401.1|6398.1|6401.6|6398.6|6397.2|6393.6|277
1674170400000|2023-01-19 23:20:00|6401|6398|6401.8|6398.8|6402.2|6399.2|6400.3|6397.3|277
1674170700000|2023-01-19 23:25:00|6401.9|6398.9|6402.5|6399.5|6403|6400|6401.6|6398.6|234
1674171000000|2023-01-19 23:30:00|6402.6|6399.6|6402|6399|6402.6|6399.6|6400.6|6397.6|251
1674171300000|2023-01-19 23:35:00|6402.1|6399.1|6400.8|6397.8|6402.3|6399.3|6400.8|6397.8|163
1674171600000|2023-01-19 23:40:00|6400.7|6397.7|6400.6|6397.6|6400.8|6397.8|6400.4|6397.4|93
1674171900000|2023-01-19 23:45:00|6400.5|6397.5|6399.4|6396.4|6400.8|6397.8|6399.3|6396.3|193
1674172200000|2023-01-19 23:50:00|6399.5|6396.5|6395.8|6394|6399.5|6396.5|6395.8|6393.5|154
1674172500000|2023-01-19 23:55:00|6395.9|6394.1|6395.7|6393.9|6396.8|6394.1|6395.6|6393.4|216
1674172800000|2023-01-20 00:00:00|6395.8|6394|6397.1|6395.3|6397.2|6395.4|6394.1|6391.8|199
1674173100000|2023-01-20 00:05:00|6397.8|6394.8|6397.7|6395.9|6401.1|6398.8|6397.4|6394.7|311
1674173400000|2023-01-20 00:10:00|6397.6|6395.8|6401.1|6398.1|6401.6|6399.5|6396.8|6394.2|272
1674173700000|2023-01-20 00:15:00|6401|6398|6401.5|6399.7|6401.6|6399.8|6398.7|6396.2|276
1674174000000|2023-01-20 00:20:00|6401.6|6399.8|6405.2|6403.4|6405.6|6403.7|6401.6|6399.7|233
1674174300000|2023-01-20 00:25:00|6405|6403.2|6401|6399.2|6405.4|6403.2|6400.8|6398.4|272
1674174600000|2023-01-20 00:30:00|6401.1|6399.3|6400.3|6398.5|6403.3|6401.1|6400.2|6398.4|209
1674174900000|2023-01-20 00:35:00|6400.4|6398.6|6399.5|6396.5|6401|6398.8|6398|6395.6|188
1674175200000|2023-01-20 00:40:00|6398.9|6397.1|6396.5|6394.7|6399.6|6397.3|6396|6394|220
1674175500000|2023-01-20 00:45:00|6396.6|6394.8|6397.3|6395.5|6398.7|6396.4|6396.1|6393.5|205
1674175800000|2023-01-20 00:50:00|6397.9|6394.9|6397.6|6395.8|6399|6396.7|6395.9|6393.7|296
1674176100000|2023-01-20 00:55:00|6397.5|6395.7|6401.3|6399.5|6401.9|6399.7|6396.6|6394.2|262
1674176400000|2023-01-20 01:00:00|6401.4|6399.6|6395.6|6393.8|6404.1|6402.3|6395.6|6393.8|297
1674176700000|2023-01-20 01:05:00|6395.7|6393.9|6393.2|6391.4|6397.1|6395|6393|6391.2|300
1674177000000|2023-01-20 01:10:00|6393.1|6391.3|6394.9|6393.1|6397.8|6395.5|6393.1|6391.3|352
1674177300000|2023-01-20 01:15:00|6395|6393.2|6395.5|6393.7|6396.1|6393.9|6392.6|6390.5|292
1674177600000|2023-01-20 01:20:00|6395.4|6393.6|6404.6|6401.6|6404.8|6402.3|6393.9|6391.8|313
1674177900000|2023-01-20 01:25:00|6404.7|6401.7|6410|6408.2|6411.5|6409.7|6403.5|6401.3|418
1674178200000|2023-01-20 01:30:00|6409.9|6408.1|6403.5|6400.5|6410.3|6408.5|6402.8|6400.4|417
1674178500000|2023-01-20 01:35:00|6403.4|6400.4|6401|6399.2|6404.9|6403|6399.8|6397.4|372
1674178800000|2023-01-20 01:40:00|6400.8|6399|6407.4|6405.6|6407.9|6405.8|6400.8|6399|311
1674179100000|2023-01-20 01:45:00|6407.5|6405.7|6409.3|6406.3|6411|6408.8|6407.5|6405.1|304
1674179400000|2023-01-20 01:50:00|6409.2|6406.2|6407.6|6405.8|6409.5|6407.2|6404.9|6402.6|296
1674179700000|2023-01-20 01:55:00|6407.9|6406.1|6410|6407|6410.7|6408.5|6406.5|6404.3|310
1674180000000|2023-01-20 02:00:00|6409.5|6407.7|6410.1|6408.3|6414.2|6412|6408.7|6406.5|373
1674180300000|2023-01-20 02:05:00|6409.7|6407.9|6413.9|6412.1|6414|6412.2|6405.2|6403.4|452
1674180600000|2023-01-20 02:10:00|6414.2|6412.4|6417.3|6415.5|6421.1|6419.3|6412.1|6410.3|398
1674180900000|2023-01-20 02:15:00|6417.4|6415.6|6422.9|6421.1|6423|6421.2|6417.1|6415.3|379
1674181200000|2023-01-20 02:20:00|6423.4|6421.6|6423|6421.2|6425.2|6422.7|6423|6420.8|332
1674181500000|2023-01-20 02:25:00|6423.1|6421.3|6424.6|6422.8|6425.9|6423.7|6422.6|6420.7|313
1674181800000|2023-01-20 02:30:00|6424.5|6422.7|6419.9|6416.9|6425.2|6423.2|6416.2|6414.1|340
1674182100000|2023-01-20 02:35:00|6419.3|6417.5|6418|6415|6420|6417.7|6416.4|6413.9|386
1674182400000|2023-01-20 02:40:00|6418.1|6415.1|6417.2|6414.2|6419.4|6417|6414.7|6412.2|358
1674182700000|2023-01-20 02:45:00|6417.3|6414.3|6418.6|6415.6|6419.8|6417.3|6416.5|6414.2|364
1674183000000|2023-01-20 02:50:00|6418.7|6415.7|6418.4|6416.6|6420.6|6418|6416.2|6413.2|313
1674183300000|2023-01-20 02:55:00|6418.3|6416.5|6415.7|6413.9|6419.4|6417|6415.7|6413.6|320
1674183600000|2023-01-20 03:00:00|6415.6|6413.8|6416.5|6414.7|6417.4|6415.2|6414.9|6413.1|253
1674183900000|2023-01-20 03:05:00|6416.6|6414.8|6414.3|6412.5|6417.4|6415|6413.8|6412|210
1674184200000|2023-01-20 03:10:00|6414.2|6412.4|6416.9|6413.9|6418|6416.1|6414.2|6411.9|255
1674184500000|2023-01-20 03:15:00|6417|6414|6416.2|6414.4|6418.9|6416.7|6415.9|6413.5|218
1674184800000|2023-01-20 03:20:00|6416.1|6414.3|6415.8|6412.8|6416.7|6414.4|6414.5|6412|228
1674185100000|2023-01-20 03:25:00|6415.9|6412.9|6416.2|6414.4|6418.4|6415.8|6413.4|6411.2|271
1674185400000|2023-01-20 03:30:00|6416.3|6414.5|6417.3|6415.5|6417.7|6415.9|6414.3|6412.4|293
1674185700000|2023-01-20 03:35:00|6417|6415.2|6415.4|6413.6|6417.8|6415.8|6414.4|6411.6|255
1674186000000|2023-01-20 03:40:00|6415.5|6413.7|6416.7|6414.9|6418.1|6416|6415.2|6412.8|244
1674186300000|2023-01-20 03:45:00|6416.8|6415|6414.2|6411.2|6417.1|6415.3|6413.6|6411.2|227
1674186600000|2023-01-20 03:50:00|6414.1|6411.1|6414.8|6411.8|6417.2|6414.8|6413.3|6411|245
1674186900000|2023-01-20 03:55:00|6414.7|6411.7|6412.2|6409.2|6414.9|6412.6|6410.7|6408.7|198
1674187200000|2023-01-20 04:00:00|6412.3|6409.3|6407.5|6404.5|6413|6410.8|6406.8|6404.3|335
1674187500000|2023-01-20 04:05:00|6407.8|6404.8|6406.5|6404.7|6408.5|6405.6|6405.1|6402.9|242
1674187800000|2023-01-20 04:10:00|6406.6|6404.8|6407.2|6404.2|6410|6407.7|6406|6403.6|303
1674188100000|2023-01-20 04:15:00|6406.7|6404.9|6407.4|6405.6|6408.6|6406.8|6406.2|6404.3|209
1674188400000|2023-01-20 04:20:00|6407.5|6405.7|6408.1|6406.3|6409.4|6407.6|6407|6404.7|285
1674188700000|2023-01-20 04:25:00|6408.2|6406.4|6408|6406.2|6409.4|6407.2|6406.7|6404.6|220
1674189000000|2023-01-20 04:30:00|6408.1|6406.3|6409.4|6407.6|6413.5|6411.3|6406.6|6404.5|307
1674189300000|2023-01-20 04:35:00|6409.5|6407.7|6408.7|6406.9|6411.8|6409.9|6408.5|6406.7|253
1674189600000|2023-01-20 04:40:00|6408.9|6407.1|6408.4|6406.6|6410.1|6407.9|6407.3|6405.5|172
1674189900000|2023-01-20 04:45:00|6408.2|6406.4|6407.3|6405.5|6409.9|6407.6|6406.5|6404.2|269
1674190200000|2023-01-20 04:50:00|6407.4|6405.6|6409.7|6406.7|6409.9|6408.1|6407.1|6404.8|137
1674190500000|2023-01-20 04:55:00|6409.8|6406.8|6407|6405.2|6409.8|6407.5|6405.9|6404.1|321
1674190800000|2023-01-20 05:00:00|6406.9|6405.1|6408.6|6405.6|6409|6406.6|6405.4|6403.1|304
1674191100000|2023-01-20 05:05:00|6408.7|6405.7|6408|6405|6410.8|6408.5|6407.4|6405|368
1674191400000|2023-01-20 05:10:00|6408.1|6405.1|6408.2|6405.2|6409.3|6406.9|6407.1|6404.9|261
1674191700000|2023-01-20 05:15:00|6407.4|6405.6|6407.4|6405.6|6408.6|6406.4|6406.8|6404.7|251
1674192000000|2023-01-20 05:20:00|6407.3|6405.5|6403.5|6401.7|6408.1|6405.9|6403.4|6400.9|297
1674192300000|2023-01-20 05:25:00|6403.4|6401.6|6406.6|6403.6|6406.7|6404.3|6403.4|6401|286
1674192600000|2023-01-20 05:30:00|6406.5|6403.5|6407|6405.2|6409.5|6406.5|6405.7|6403.5|305
1674192900000|2023-01-20 05:35:00|6406.9|6405.1|6411|6409.2|6411.7|6409.3|6406.9|6404.9|240
1674193200000|2023-01-20 05:40:00|6411.1|6409.3|6414.5|6412.7|6415.3|6412.8|6410.9|6408.6|256
1674193500000|2023-01-20 05:45:00|6414.4|6412.6|6414.6|6412.8|6415.8|6413.7|6414.1|6411.8|299
1674193800000|2023-01-20 05:50:00|6414.4|6412.6|6414.2|6412.4|6415.1|6412.8|6413|6410.9|336
1674194100000|2023-01-20 05:55:00|6414.1|6412.3|6417.1|6415.3|6417.7|6415.3|6414|6411.7|335
1674194400000|2023-01-20 06:00:00|6417|6415.2|6417.8|6414.8|6418|6415.8|6415.5|6413|320
1674194700000|2023-01-20 06:05:00|6417.9|6414.9|6417.5|6415.7|6419|6416.7|6416.6|6414.1|306
1674195000000|2023-01-20 06:10:00|6417.4|6415.6|6413.5|6411.7|6418.1|6415.7|6412.9|6410.5|244
1674195300000|2023-01-20 06:15:00|6414.2|6411.2|6415.2|6413.4|6416.3|6413.9|6413.8|6411.1|326
1674195600000|2023-01-20 06:20:00|6415|6413.2|6416.5|6413.5|6416.7|6414.2|6413.6|6411.4|299
1674195900000|2023-01-20 06:25:00|6416.4|6413.4|6415.3|6413.5|6417.8|6415.4|6415.1|6412.7|302
1674196200000|2023-01-20 06:30:00|6415.2|6413.4|6417.1|6414.1|6417.7|6415.2|6414.7|6412.7|283
1674196500000|2023-01-20 06:35:00|6417.2|6414.2|6414.6|6412.8|6418.2|6416.2|6414.4|6412.6|215
1674196800000|2023-01-20 06:40:00|6414.7|6412.9|6414.4|6412.6|6415.7|6413.6|6412.4|6410.6|249
1674197100000|2023-01-20 06:45:00|6414.5|6412.7|6413.6|6410.6|6417.2|6414.8|6412.8|6410.4|305
1674197400000|2023-01-20 06:50:00|6413.7|6410.7|6414.9|6413.1|6417.4|6414.9|6413.7|6410.7|300
1674197700000|2023-01-20 06:55:00|6415.5|6412.5|6412|6409|6415.5|6413.1|6410.9|6408.6|345
1674198000000|2023-01-20 07:00:00|6411.9|6408.9|6414.8|6411.8|6415.1|6412.1|6408.6|6405.6|496
1674198300000|2023-01-20 07:05:00|6414.9|6411.9|6417.8|6414.8|6421.3|6419.3|6414.4|6411.5|420
1674198600000|2023-01-20 07:10:00|6417.7|6414.7|6417.8|6414.8|6419.9|6417.6|6415.1|6412.7|363
1674198900000|2023-01-20 07:15:00|6417.9|6414.9|6418.7|6416.9|6421.7|6419.4|6416.6|6414|453
1674199200000|2023-01-20 07:20:00|6418.6|6416.8|6424.4|6421.4|6426|6423.3|6418.5|6416.5|407
1674199500000|2023-01-20 07:25:00|6424.5|6421.5|6423.3|6420.3|6425.9|6423.7|6422.6|6419.8|349
1674199800000|2023-01-20 07:30:00|6423.4|6420.4|6419.2|6416.2|6424.6|6422.3|6418.5|6416.2|395
1674200100000|2023-01-20 07:35:00|6419.3|6416.3|6420|6418.2|6422.6|6420.3|6419|6416.2|344
1674200400000|2023-01-20 07:40:00|6420.8|6417.8|6422.9|6419.9|6423|6420.9|6418.6|6416.6|408
1674200700000|2023-01-20 07:45:00|6422.8|6419.8|6427.5|6425.7|6428.3|6426.2|6422.4|6419.8|449
1674201000000|2023-01-20 07:50:00|6427.4|6425.6|6425.1|6423.3|6428.6|6426.3|6424|6421.3|439
1674201300000|2023-01-20 07:55:00|6425.2|6423.4|6422.8|6421|6426.8|6424.2|6421.3|6419.5|401
1674201600000|2023-01-20 08:00:00|6422.7|6420.9|6425.3|6423.5|6428.2|6426.4|6422.7|6420|485
1674201900000|2023-01-20 08:05:00|6425.2|6423.4|6433.3|6431.5|6435.8|6433.4|6425.2|6423.1|471
1674202200000|2023-01-20 08:10:00|6434.3|6431.3|6434.5|6431.5|6434.8|6432.6|6430.5|6428.1|446
1674202500000|2023-01-20 08:15:00|6434.4|6431.4|6435.4|6433.6|6437.3|6435.5|6432.8|6430.5|348
1674202800000|2023-01-20 08:20:00|6435.5|6433.7|6429.4|6427.6|6435.5|6433.7|6428.6|6426.2|409
1674203100000|2023-01-20 08:25:00|6429.5|6427.7|6431.3|6429.5|6433.5|6431.2|6427.6|6425.8|491
1674203400000|2023-01-20 08:30:00|6430.4|6427.4|6430.7|6427.7|6432.7|6430.4|6428.3|6425.9|470
1674203700000|2023-01-20 08:35:00|6430.8|6427.8|6431.7|6429.9|6433.3|6431|6428.4|6425.9|440
1674204000000|2023-01-20 08:40:00|6431.5|6429.7|6435.2|6433.4|6436.4|6433.9|6429.4|6427.6|438
1674204300000|2023-01-20 08:45:00|6435.1|6433.3|6431.9|6430.1|6437|6434.7|6429.4|6427.2|385
1674204600000|2023-01-20 08:50:00|6431.8|6430|6430.3|6427.3|6435.9|6433.6|6428.9|6426.5|475
1674204900000|2023-01-20 08:55:00|6430.1|6427.1|6430.7|6428.9|6433.2|6431|6428.7|6426.8|413
1674205200000|2023-01-20 09:00:00|6431.4|6428.4|6432.1|6430.3|6434.9|6432.6|6428.4|6426.2|461
1674205500000|2023-01-20 09:05:00|6432.2|6430.4|6428.6|6426.8|6433.1|6430.8|6426.1|6423.9|510
1674205800000|2023-01-20 09:10:00|6428.7|6426.9|6429|6426|6431.3|6429.1|6426.9|6425.1|430
1674206100000|2023-01-20 09:15:00|6428.9|6425.9|6431.9|6430.1|6433.7|6431.7|6428|6425.6|505
1674206400000|2023-01-20 09:20:00|6432|6430.2|6432.7|6430.9|6435.9|6433.7|6431.5|6429.7|450
1674206700000|2023-01-20 09:25:00|6432.6|6430.8|6427.9|6426.1|6434.8|6432.4|6427.8|6426|433
1674207000000|2023-01-20 09:30:00|6428.1|6426.3|6426.8|6425|6429.4|6427.2|6425.2|6423.4|494
1674207300000|2023-01-20 09:35:00|6426.7|6424.9|6432.3|6430.5|6432.7|6430.9|6425.3|6423.2|397
1674207600000|2023-01-20 09:40:00|6432.2|6430.4|6428.6|6426.8|6433.7|6431.9|6428.4|6426.1|385
1674207900000|2023-01-20 09:45:00|6428.8|6427|6423.8|6422|6431|6429.2|6423.8|6422|418
1674208200000|2023-01-20 09:50:00|6423.9|6422.1|6418.7|6416.9|6425.1|6422.8|6418.4|6416.6|428
1674208500000|2023-01-20 09:55:00|6418.6|6416.8|6417.3|6414.3|6420.6|6418.2|6416.1|6414.2|410
1674208800000|2023-01-20 10:00:00|6416.7|6414.9|6416.6|6413.6|6420.2|6417.8|6415.2|6413.1|455
1674209100000|2023-01-20 10:05:00|6416.5|6413.5|6415.7|6412.7|6418|6415.6|6411.7|6409.9|461
1674209400000|2023-01-20 10:10:00|6414.9|6413.1|6416.6|6414.8|6417.8|6416|6409.7|6407.9|489
1674209700000|2023-01-20 10:15:00|6416.2|6414.4|6425|6422|6425.1|6422.3|6415.8|6413.5|484
1674210000000|2023-01-20 10:20:00|6424.9|6421.9|6422.6|6419.6|6424.9|6422.5|6420.8|6418.1|335
1674210300000|2023-01-20 10:25:00|6421.9|6420.1|6422.4|6419.4|6424|6421.5|6421.7|6419.1|367
1674210600000|2023-01-20 10:30:00|6422.7|6419.7|6427|6424|6431.7|6428.7|6422.4|6419.4|679
1674210900000|2023-01-20 10:35:00|6426.9|6423.9|6428.2|6425.2|6428.4|6426|6424.9|6421.9|453
1674211200000|2023-01-20 10:40:00|6428.1|6425.1|6421.4|6418.4|6428.2|6425.7|6418|6415.6|450
1674211500000|2023-01-20 10:45:00|6421.3|6418.3|6421.9|6418.9|6423.3|6420.3|6418.3|6415.9|396
1674211800000|2023-01-20 10:50:00|6422|6419|6421.4|6418.4|6424.5|6421.6|6420.5|6417.8|463
1674212100000|2023-01-20 10:55:00|6421.3|6418.3|6423.2|6420.2|6425.3|6423.2|6420|6417.5|469
1674212400000|2023-01-20 11:00:00|6423.3|6420.3|6427.1|6424.1|6427.2|6424.8|6421|6418.6|452
1674212700000|2023-01-20 11:05:00|6427.2|6424.2|6425.1|6422.1|6427.4|6425|6423.9|6421.5|445
1674213000000|2023-01-20 11:10:00|6425.2|6422.2|6425.6|6422.6|6427.2|6425|6423.4|6421|425
1674213300000|2023-01-20 11:15:00|6425.7|6422.7|6425.3|6423.5|6428.7|6426.2|6424.9|6422.5|460
1674213600000|2023-01-20 11:20:00|6425.2|6423.4|6425.9|6422.9|6426.9|6424.4|6423.4|6420.9|348
1674213900000|2023-01-20 11:25:00|6426.2|6423.2|6423.6|6420.6|6426.5|6424.1|6422.5|6419.5|370
1674214200000|2023-01-20 11:30:00|6423.5|6420.5|6424|6421|6424.3|6421.8|6420.8|6418.3|422
1674214500000|2023-01-20 11:35:00|6423.4|6421.6|6418.4|6415.4|6424.5|6422|6417.1|6414.8|414
1674214800000|2023-01-20 11:40:00|6418.1|6415.1|6420.8|6417.8|6421|6418|6417.2|6414.2|336
1674215100000|2023-01-20 11:45:00|6421.1|6418.1|6421.5|6418.5|6421.9|6419.4|6419.8|6416.9|291
1674215400000|2023-01-20 11:50:00|6421.6|6418.6|6417.5|6414.5|6421.6|6418.6|6415.7|6413.3|390
1674215700000|2023-01-20 11:55:00|6417.7|6414.7|6417.6|6415.8|6421.3|6419|6415.8|6413.3|348
1674216000000|2023-01-20 12:00:00|6417.5|6415.7|6413.7|6410.7|6417.8|6415.7|6412.6|6409.7|456
1674216300000|2023-01-20 12:05:00|6413.6|6410.6|6416.7|6413.7|6418.5|6415.6|6413|6410.3|343
1674216600000|2023-01-20 12:10:00|6416.8|6413.8|6416.4|6413.4|6418.5|6416.1|6412.6|6410.3|450
1674216900000|2023-01-20 12:15:00|6416.2|6413.2|6414.2|6411.2|6418.1|6415.5|6412.9|6410.8|507
1674217200000|2023-01-20 12:20:00|6414.1|6411.1|6416.3|6414.5|6417.9|6415.6|6412.6|6410.2|497
1674217500000|2023-01-20 12:25:00|6416.2|6414.4|6417.2|6415.4|6420.2|6417.5|6415|6412.5|441
1674217800000|2023-01-20 12:30:00|6417.1|6415.3|6417.1|6414.1|6418.5|6416.7|6415.4|6413.1|418
1674218100000|2023-01-20 12:35:00|6416.7|6413.7|6421.5|6418.5|6421.9|6419.9|6416|6413.7|433
1674218400000|2023-01-20 12:40:00|6421.6|6418.6|6422.1|6420.3|6423.3|6421.4|6420.1|6418.1|462
1674218700000|2023-01-20 12:45:00|6422.2|6420.4|6425.6|6423.8|6426.1|6423.9|6421.9|6419.6|414
1674219000000|2023-01-20 12:50:00|6425.5|6423.7|6428.7|6426.9|6429.8|6428|6425.3|6422.9|377
1674219300000|2023-01-20 12:55:00|6428.6|6426.8|6424.1|6422.3|6430|6428.2|6423.9|6422.1|394
1674219600000|2023-01-20 13:00:00|6424|6422.2|6430.7|6428.9|6431.1|6429|6423|6420.8|488
1674219900000|2023-01-20 13:05:00|6430.8|6429|6428.4|6426.6|6431.8|6429.7|6428.2|6426.4|335
1674220200000|2023-01-20 13:10:00|6428.3|6426.5|6424.7|6422.9|6430.3|6428.2|6424.7|6422.4|364
1674220500000|2023-01-20 13:15:00|6424.5|6422.7|6422.9|6421.1|6426.8|6423.9|6422.9|6421.1|396
1674220800000|2023-01-20 13:20:00|6422.8|6421|6421.6|6419.8|6425.1|6422.6|6419.7|6417.9|489
1674221100000|2023-01-20 13:25:00|6422.2|6419.2|6421.2|6419.4|6424.2|6421.8|6419.8|6417.3|359
1674221400000|2023-01-20 13:30:00|6421.3|6419.5|6419.7|6417.9|6422.9|6420.9|6417.2|6415.4|472
1674221700000|2023-01-20 13:35:00|6419.6|6417.8|6414.4|6411.4|6419.7|6417.9|6413.1|6411|493
1674222000000|2023-01-20 13:40:00|6414.5|6411.5|6419.1|6417.3|6420.2|6418.2|6413.3|6410.6|410
1674222300000|2023-01-20 13:45:00|6419.2|6417.4|6415.2|6413.4|6421.1|6418.7|6414.8|6413|402
1674222600000|2023-01-20 13:50:00|6415.1|6413.3|6408.6|6406.8|6415.5|6413.7|6407.7|6405.7|462
1674222900000|2023-01-20 13:55:00|6408.5|6406.7|6409.1|6407.3|6412|6410.2|6405.8|6404|481
1674223200000|2023-01-20 14:00:00|6409.2|6407.4|6412.7|6410.9|6412.9|6411.1|6408.6|6406.7|466
1674223500000|2023-01-20 14:05:00|6412.6|6410.8|6416.5|6414.7|6416.7|6414.7|6410.6|6408.8|456
1674223800000|2023-01-20 14:10:00|6416|6414.2|6418.3|6416.5|6419.2|6416.8|6413.3|6411.1|453
1674224100000|2023-01-20 14:15:00|6417.2|6415.4|6418.3|6416.5|6421|6418.6|6415.6|6413.5|410
1674224400000|2023-01-20 14:20:00|6418.4|6416.6|6420.8|6419|6421.4|6419.6|6416.6|6414.8|475
1674224700000|2023-01-20 14:25:00|6420.9|6419.1|6426.6|6424.8|6428.4|6426.6|6420.9|6419.1|517
1674225000000|2023-01-20 14:30:00|6426.5|6424.7|6417.7|6415.9|6426.6|6424.8|6414.9|6413.1|740
1674225300000|2023-01-20 14:35:00|6418.2|6416.4|6420.9|6419.1|6423.3|6421.4|6415.5|6413.7|728
1674225600000|2023-01-20 14:40:00|6420.8|6419|6426.3|6424.5|6426.7|6424.5|6417.1|6415.3|574
1674225900000|2023-01-20 14:45:00|6426.4|6424.6|6424.6|6422.8|6427.1|6425.3|6420.8|6419|542
1674226200000|2023-01-20 14:50:00|6424.7|6422.9|6425.1|6423.3|6427.8|6426|6423.6|6421.8|497
1674226500000|2023-01-20 14:55:00|6425|6423.2|6430.2|6427.2|6433.1|6431.1|6424.5|6422.2|389
1674226800000|2023-01-20 15:00:00|6430.4|6427.4|6430.7|6427.7|6433.9|6431.6|6426|6423.5|640
1674227100000|2023-01-20 15:05:00|6430.6|6427.6|6438.8|6437|6440.3|6438.5|6428.7|6426.3|601
1674227400000|2023-01-20 15:10:00|6439.4|6436.4|6439|6436|6439.7|6437.4|6433.5|6431|501
1674227700000|2023-01-20 15:15:00|6439.2|6436.2|6443.4|6440.4|6444.1|6441.1|6435.7|6432.7|570
1674228000000|2023-01-20 15:20:00|6443.3|6440.3|6460.3|6457.3|6460.3|6457.7|6442.2|6439.7|586
1674228300000|2023-01-20 15:25:00|6459.7|6457.9|6466.9|6465.1|6469|6466.2|6456.3|6454|629
1674228600000|2023-01-20 15:30:00|6467.4|6465.6|6463.6|6460.6|6470.3|6467.3|6461.3|6458.8|530
1674228900000|2023-01-20 15:35:00|6463.5|6460.5|6457.3|6454.3|6464.1|6461.3|6456.8|6453.8|449
1674229200000|2023-01-20 15:40:00|6457.4|6454.4|6449.4|6446.4|6457.9|6455.6|6449.4|6446.4|456
1674229500000|2023-01-20 15:45:00|6449.3|6446.3|6448.6|6446.8|6451|6448.5|6446.4|6443.4|500
1674229800000|2023-01-20 15:50:00|6448.5|6446.7|6453.6|6451.8|6454.7|6452.2|6448.3|6446.3|591
1674230100000|2023-01-20 15:55:00|6454.2|6451.2|6456.9|6455.1|6459.8|6457.4|6451.9|6449.8|493
1674230400000|2023-01-20 16:00:00|6457.1|6455.3|6457.2|6454.2|6460.4|6457.9|6454.4|6452|561
1674230700000|2023-01-20 16:05:00|6457.1|6454.1|6458.2|6456.4|6460.2|6457.7|6455.5|6453.3|458
1674231000000|2023-01-20 16:10:00|6458.1|6456.3|6452.3|6449.3|6461.8|6460|6451.3|6448.9|502
1674231300000|2023-01-20 16:15:00|6451.6|6449.8|6454.2|6452.4|6457.3|6455.5|6451.5|6449.7|442
1674231600000|2023-01-20 16:20:00|6454.1|6452.3|6456.7|6454.9|6458|6455.7|6451.2|6449.1|470
1674231900000|2023-01-20 16:25:00|6456.9|6455.1|6459.9|6458.1|6460|6458.2|6455.5|6453.2|330
1674232200000|2023-01-20 16:30:00|6460|6458.2|6461.3|6459.5|6463.6|6461.4|6460|6458|425
1674232500000|2023-01-20 16:35:00|6461.4|6459.6|6456.6|6454.8|6462|6460.1|6456.2|6454.4|400
1674232800000|2023-01-20 16:40:00|6456.5|6454.7|6456.1|6454.3|6458.1|6455.6|6455.8|6454|368
1674233100000|2023-01-20 16:45:00|6456.2|6454.4|6457.2|6455.4|6459.6|6457.7|6456.2|6454.4|410
1674233400000|2023-01-20 16:50:00|6457|6455.2|6456.5|6454.7|6459|6456.6|6456|6454.2|440
1674233700000|2023-01-20 16:55:00|6456.6|6454.8|6456.7|6454.9|6458.3|6455.9|6455.6|6453.8|385
1674234000000|2023-01-20 17:00:00|6456.5|6454.7|6459.6|6457.8|6459.9|6458.1|6455.5|6453.7|339
1674234300000|2023-01-20 17:05:00|6459.7|6457.9|6462.8|6459.8|6463|6460.5|6457.8|6455.5|380
1674234600000|2023-01-20 17:10:00|6462.9|6459.9|6462.5|6459.5|6463.9|6461.9|6459.5|6457.2|415
1674234900000|2023-01-20 17:15:00|6462.2|6460.4|6464.2|6462.4|6465.1|6463.1|6462.2|6459.8|343
1674235200000|2023-01-20 17:20:00|6464.1|6462.3|6467.8|6466|6468.5|6466.5|6463.9|6461.5|341
1674235500000|2023-01-20 17:25:00|6467.7|6465.9|6464.9|6463.1|6468.1|6466|6463.6|6461.2|347
1674235800000|2023-01-20 17:30:00|6465.5|6462.5|6466|6463|6466.4|6464|6462.7|6460.2|364
1674236100000|2023-01-20 17:35:00|6466.1|6463.1|6464.3|6462.5|6466.2|6463.2|6463.3|6460.4|348
1674236400000|2023-01-20 17:40:00|6464.4|6462.6|6463.3|6461.5|6465.1|6462.9|6461.7|6459.8|320
1674236700000|2023-01-20 17:45:00|6463.2|6461.4|6462.5|6460.7|6464.1|6461.7|6461.5|6459.2|284
1674237000000|2023-01-20 17:50:00|6463.1|6460.1|6465|6462|6466|6463.6|6462.3|6460|301
1674237300000|2023-01-20 17:55:00|6465.1|6462.1|6462.2|6459.2|6465.8|6463.1|6461.1|6458.7|299
1674237600000|2023-01-20 18:00:00|6462.1|6459.1|6466.7|6463.7|6469|6466.1|6460.5|6457.5|575
1674237900000|2023-01-20 18:05:00|6466.8|6463.8|6466|6463|6469.2|6466.5|6465.4|6462.7|362
1674238200000|2023-01-20 18:10:00|6466.1|6463.1|6463.5|6460.5|6466.4|6463.4|6458.6|6456|433
1674238500000|2023-01-20 18:15:00|6463.9|6460.9|6456.7|6453.7|6464.9|6461.9|6456.1|6453.7|405
1674238800000|2023-01-20 18:20:00|6456.6|6453.6|6460.2|6457.2|6461|6458.4|6455.8|6453|445
1674239100000|2023-01-20 18:25:00|6460.3|6457.3|6462.6|6459.6|6463.2|6460.5|6460|6457.3|305
1674239400000|2023-01-20 18:30:00|6462.7|6459.7|6467.5|6464.5|6467.7|6464.7|6461.6|6458.9|330
1674239700000|2023-01-20 18:35:00|6467.6|6464.6|6470|6467|6470.5|6468|6465.6|6463|322
1674240000000|2023-01-20 18:40:00|6469.9|6466.9|6468.4|6465.4|6470.4|6467.9|6466.1|6463.4|310
1674240300000|2023-01-20 18:45:00|6468.3|6465.3|6469.4|6466.4|6470.2|6467.3|6465.9|6463.6|270
1674240600000|2023-01-20 18:50:00|6469.3|6466.3|6469|6466|6470|6467.4|6468.1|6465.3|326
1674240900000|2023-01-20 18:55:00|6468.9|6465.9|6470.6|6467.6|6471.4|6468.9|6468.2|6465.3|233
1674241200000|2023-01-20 19:00:00|6470.8|6467.8|6469.6|6466.6|6471|6468.3|6468.2|6465.2|347
1674241500000|2023-01-20 19:05:00|6469.2|6466.2|6470.9|6467.9|6471.3|6469|6468.6|6465.6|310
1674241800000|2023-01-20 19:10:00|6471|6468|6472.4|6469.4|6474|6471.5|6470.4|6467.9|243
1674242100000|2023-01-20 19:15:00|6472.5|6469.5|6473.4|6470.4|6474|6471.4|6472|6469.4|257
1674242400000|2023-01-20 19:20:00|6473.3|6470.3|6472.6|6469.6|6474.2|6471.9|6472.1|6469.3|207
1674242700000|2023-01-20 19:25:00|6472.5|6469.5|6473.2|6470.2|6473.8|6471.5|6472|6469.5|250
1674243000000|2023-01-20 19:30:00|6473.1|6470.1|6474.9|6471.9|6475|6472.4|6473.1|6470.1|240
1674243300000|2023-01-20 19:35:00|6475|6472|6475|6472|6476.4|6474.1|6473.3|6470.7|283
1674243600000|2023-01-20 19:40:00|6475.2|6472.2|6475.7|6473.9|6476.4|6474.1|6472.6|6470.2|266
1674243900000|2023-01-20 19:45:00|6476.4|6473.4|6475.5|6472.5|6476.5|6474.1|6474.3|6471.8|216
1674244200000|2023-01-20 19:50:00|6475.6|6472.6|6473.6|6470.6|6475.6|6473.1|6471.5|6468.5|229
1674244500000|2023-01-20 19:55:00|6473.5|6470.5|6473.8|6470.8|6475.8|6473|6471.7|6468.7|320
1674244800000|2023-01-20 20:00:00|6474|6471|6471.5|6468.5|6474.6|6472.4|6470.6|6468.1|265
1674245100000|2023-01-20 20:05:00|6471.2|6468.2|6474|6471|6474.7|6471.7|6470.5|6467.7|233
1674245400000|2023-01-20 20:10:00|6473.7|6470.7|6474.1|6471.1|6474.4|6471.4|6471.9|6469.4|271
1674245700000|2023-01-20 20:15:00|6474|6471|6472.5|6469.5|6476|6473.6|6472.1|6469.5|246
1674246000000|2023-01-20 20:20:00|6472.6|6469.6|6472.2|6470.4|6473.1|6470.6|6470.3|6467.7|233
1674246300000|2023-01-20 20:25:00|6471.7|6469.9|6474.5|6471.5|6475.5|6472.9|6471.7|6469|230
1674246600000|2023-01-20 20:30:00|6474.4|6471.4|6472|6469|6474.6|6472.1|6471.3|6468.9|255
1674246900000|2023-01-20 20:35:00|6471.6|6469.8|6472.3|6469.3|6472.9|6470|6470.8|6468.5|297
1674247200000|2023-01-20 20:40:00|6471.7|6469.9|6474|6471|6474.1|6471.2|6471.6|6468.9|259
1674247500000|2023-01-20 20:45:00|6473.9|6470.9|6475.4|6472.4|6475.4|6472.4|6472.1|6469.4|269
1674247800000|2023-01-20 20:50:00|6475.3|6472.3|6473.6|6471.8|6475.9|6473.6|6473.2|6470.8|323
1674248100000|2023-01-20 20:55:00|6474.1|6472.3|6473.1|6470.1|6475.7|6473.3|6471.8|6469.5|340
1674248400000|2023-01-20 21:00:00|6473|6470|6472.7|6469.7|6473.3|6470.9|6471.2|6468.9|248
1674248700000|2023-01-20 21:05:00|6472.9|6469.9|6474.6|6472.8|6474.9|6472.8|6472.5|6469.9|191
1674249000000|2023-01-20 21:10:00|6474.5|6472.7|6476.1|6473.1|6476.1|6473.6|6474.5|6471.9|185
1674249300000|2023-01-20 21:15:00|6476.2|6473.2|6477.1|6474.1|6477.5|6474.9|6475.7|6473.1|287
1674249600000|2023-01-20 21:20:00|6476.7|6474.9|6477.4|6474.4|6477.7|6475.6|6476.5|6473.5|234
1674249900000|2023-01-20 21:25:00|6477.7|6474.7|6477.9|6474.9|6478.4|6475.4|6476.7|6473.7|296
1674250200000|2023-01-20 21:30:00|6477.8|6474.8|6475.3|6472.3|6478|6475|6474.8|6471.8|350
1674250500000|2023-01-20 21:35:00|6475.2|6472.2|6475|6472|6475.7|6473.1|6474.1|6471.1|281
1674250800000|2023-01-20 21:40:00|6475.1|6472.1|6473.5|6470.5|6475.6|6472.6|6472.1|6469.7|269
1674251100000|2023-01-20 21:45:00|6473|6470|6474.9|6471.9|6475|6472|6473|6470|221
1674251400000|2023-01-20 21:50:00|6474.8|6471.8|6473|6470|6475.5|6472.5|6471.9|6468.9|204
1674251700000|2023-01-20 21:55:00|6472.4|6469.4|6474.2|6470.6|6476.4|6472.4|6471.7|6467.7|189
1674421200000|2023-01-22 21:00:00|6460.7|6455.7|6467.1|6462.1|6468.2|6463.2|6460.7|6455.7|7
1674421500000|2023-01-22 21:05:00|6466.5|6461.5|6467.7|6462.7|6467.7|6462.7|6464.5|6459.5|18
1674422100000|2023-01-22 21:15:00|6467.3|6462.3|6469.1|6464.1|6469.1|6464.1|6467.2|6462.2|4
1674422400000|2023-01-22 21:20:00|6469.3|6464.3|6469.3|6464.3|6469.3|6464.3|6469.3|6464.3|1
1674422700000|2023-01-22 21:25:00|6469.8|6464.8|6469.8|6464.8|6469.8|6464.8|6469.8|6464.8|1
1674423000000|2023-01-22 21:30:00|6469.3|6464.3|6469.3|6464.3|6469.3|6464.3|6469.3|6464.3|1
1674424200000|2023-01-22 21:50:00|6469.5|6464.5|6472.6|6467.6|6472.8|6467.8|6469|6464|9
1674424500000|2023-01-22 21:55:00|6470|6465|6470.4|6465.4|6471.8|6466.8|6467.8|6462.8|19
1674424800000|2023-01-22 22:00:00|6470.5|6465.5|6473.8|6468.8|6474.4|6469.4|6468.5|6463.5|77
1674425100000|2023-01-22 22:05:00|6470.6|6465.6|6474.8|6469|6478.3|6471.5|6470.6|6465.6|24
1674425400000|2023-01-22 22:10:00|6473.3|6467.8|6468.9|6459.9|6474.9|6469.2|6468|6459|74
1674425700000|2023-01-22 22:15:00|6473.2|6464.2|6471.8|6466.7|6476.5|6467.6|6467.9|6458.9|52
1674426000000|2023-01-22 22:20:00|6472.7|6467|6473.1|6467.3|6473.1|6467.3|6471.2|6464.5|24
1674426300000|2023-01-22 22:25:00|6472|6464.5|6471.9|6466|6473.1|6467.3|6470.2|6461.4|36
1674426600000|2023-01-22 22:30:00|6471.2|6463.7|6473.3|6465.9|6476.4|6468.8|6470.9|6463.6|103
1674426900000|2023-01-22 22:35:00|6474.1|6468.3|6470.9|6465.8|6474.1|6468.3|6469.4|6463.4|94
1674427200000|2023-01-22 22:40:00|6469.8|6464|6470.4|6466.5|6471.2|6466.6|6469.5|6464|37
1674427500000|2023-01-22 22:45:00|6471.3|6466.7|6471.8|6465.9|6475.6|6469.7|6470.4|6465.7|98
1674427800000|2023-01-22 22:50:00|6473.8|6468|6472.5|6465.3|6474|6468|6471.8|6464.9|44
1674428100000|2023-01-22 22:55:00|6472.6|6465.5|6472.4|6465.7|6476.2|6467.5|6472.1|6464.4|132
1674428400000|2023-01-22 23:00:00|6473.7|6465.9|6471.1|6468.1|6479.7|6471.7|6470.6|6463.9|222
1674428700000|2023-01-22 23:05:00|6471|6468|6476.6|6473.6|6478.1|6475.1|6470.9|6467.9|129
1674429000000|2023-01-22 23:10:00|6476.7|6473.7|6477.1|6474.1|6477.6|6474.6|6476.1|6473.1|176
1674429300000|2023-01-22 23:15:00|6477|6474|6478.5|6475.5|6478.7|6476.5|6477|6474|225
1674429600000|2023-01-22 23:20:00|6478.4|6475.4|6478.6|6475.6|6479.4|6476.4|6478.2|6475.2|126
1674429900000|2023-01-22 23:25:00|6478.7|6475.7|6477.1|6474.1|6481|6478|6477.1|6474.1|276
1674430200000|2023-01-22 23:30:00|6477|6474|6483.5|6480.5|6483.9|6480.9|6475.9|6472.9|308
1674430500000|2023-01-22 23:35:00|6483.9|6480.9|6486.3|6483.3|6487.5|6485.1|6483|6480|328
1674430800000|2023-01-22 23:40:00|6486.4|6483.4|6488.2|6485.2|6489|6486.7|6485.3|6482.3|253
1674431100000|2023-01-22 23:45:00|6488.3|6485.3|6488.2|6485.2|6489.3|6486.8|6487.1|6484.1|255
1674431400000|2023-01-22 23:50:00|6488.1|6485.1|6489.8|6486.8|6492.4|6490.1|6487.7|6484.7|202
1674431700000|2023-01-22 23:55:00|6489.9|6486.9|6490|6487|6492.7|6490|6488.9|6486.4|306
1674432000000|2023-01-23 00:00:00|6490.2|6487.2|6486.7|6483.7|6490.2|6487.6|6485.3|6482.8|279
1674432300000|2023-01-23 00:05:00|6486.8|6483.8|6490.9|6487.9|6491.3|6488.7|6485.6|6483|265
1674432600000|2023-01-23 00:10:00|6490.7|6487.7|6489.1|6486.1|6491.9|6489.6|6488|6485.6|357
1674432900000|2023-01-23 00:15:00|6489|6486|6487|6484|6490.3|6487.3|6485.7|6483|269
1674433200000|2023-01-23 00:20:00|6487.1|6484.1|6485|6482|6487.2|6484.2|6484.2|6481.8|275
1674433500000|2023-01-23 00:25:00|6484.4|6482.6|6480.1|6477.1|6485.2|6482.7|6478.6|6476.1|305
1674433800000|2023-01-23 00:30:00|6480.3|6477.3|6486.4|6483.4|6487.8|6485.3|6480.3|6477.3|360
1674434100000|2023-01-23 00:35:00|6486.3|6483.3|6483.2|6481.4|6487.6|6485.1|6483.2|6480.9|356
1674434400000|2023-01-23 00:40:00|6483.8|6480.8|6484|6482.2|6484.9|6482.6|6481.9|6479.4|248
1674434700000|2023-01-23 00:45:00|6484.1|6482.3|6487.1|6484.1|6488.7|6485.7|6482.9|6481.1|332
1674435000000|2023-01-23 00:50:00|6487|6484|6491.8|6488.8|6493.2|6490.2|6486.9|6483.9|496
1674435300000|2023-01-23 00:55:00|6491.7|6488.7|6491.3|6488.3|6493.6|6490.6|6490.3|6487.5|338
1674435600000|2023-01-23 01:00:00|6490.9|6487.9|6493.4|6490.4|6493.4|6491.2|6489.2|6486.8|364
1674435900000|2023-01-23 01:05:00|6493.3|6490.3|6494.7|6492.9|6495.8|6493.7|6490.3|6487.9|366
1674436200000|2023-01-23 01:10:00|6494.6|6492.8|6496.7|6493.7|6496.8|6494.2|6493.8|6491.3|298
1674436500000|2023-01-23 01:15:00|6496.4|6493.4|6497.7|6494.7|6500.9|6498.8|6496|6493.2|376
1674436800000|2023-01-23 01:20:00|6498.1|6495.1|6496.8|6493.8|6501.3|6498.5|6495.9|6493.6|509
1674437100000|2023-01-23 01:25:00|6496.9|6493.9|6493.9|6492.1|6498.1|6495.7|6493.8|6491.4|318
1674437400000|2023-01-23 01:30:00|6494.4|6491.4|6495.1|6492.1|6495.6|6493.3|6491.2|6488.7|371
1674437700000|2023-01-23 01:35:00|6495.2|6492.2|6493.8|6490.8|6496|6493.4|6491.1|6488.1|382
1674438000000|2023-01-23 01:40:00|6493.7|6490.7|6499.6|6496.6|6499.8|6497.3|6493|6490.2|357
1674438300000|2023-01-23 01:45:00|6499.5|6497.7|6497.7|6495.9|6500.4|6497.8|6497.4|6494.9|423
1674438600000|2023-01-23 01:50:00|6497.6|6495.8|6495.2|6492.2|6499.1|6497.2|6494.5|6492|346
1674438900000|2023-01-23 01:55:00|6495.1|6492.1|6491.4|6488.4|6496.2|6493.2|6490.5|6488.3|341
1674439200000|2023-01-23 02:00:00|6491.3|6488.3|6486.7|6484.9|6491.9|6489.9|6486.3|6483.8|357
1674439500000|2023-01-23 02:05:00|6486.8|6485|6488.9|6487.1|6489.9|6487.7|6486.8|6485|289
1674439800000|2023-01-23 02:10:00|6489.1|6487.3|6489.6|6487.8|6492.3|6490|6488.9|6486.8|343
1674440100000|2023-01-23 02:15:00|6489.5|6487.7|6488.9|6485.9|6491.5|6489.2|6488.6|6485.9|341
1674440400000|2023-01-23 02:20:00|6489.1|6486.1|6490.3|6487.3|6491.6|6489.3|6488.4|6485.8|295
1674440700000|2023-01-23 02:25:00|6489.7|6487.9|6491.2|6489.4|6491.8|6489.5|6489|6486.4|333
1674441000000|2023-01-23 02:30:00|6491.1|6489.3|6489|6486|6491.9|6489.5|6487.7|6485.3|335
1674441300000|2023-01-23 02:35:00|6488.9|6485.9|6486.5|6484.7|6490|6487.6|6486.5|6484.3|240
1674441600000|2023-01-23 02:40:00|6486.4|6484.6|6481.8|6478.8|6487.4|6484.6|6481.3|6478.7|268
1674441900000|2023-01-23 02:45:00|6481.7|6478.7|6481.2|6479.4|6484|6481.8|6481|6478.7|351
1674442200000|2023-01-23 02:50:00|6481.3|6479.5|6480.4|6477.4|6483.4|6481|6479.5|6477.2|330
1674442500000|2023-01-23 02:55:00|6480.3|6477.3|6482.8|6479.8|6483.9|6481.3|6479.7|6477.3|301
1674442800000|2023-01-23 03:00:00|6482.9|6479.9|6486.3|6483.3|6487.7|6485.3|6482.3|6479.9|279
1674443100000|2023-01-23 03:05:00|6486.4|6483.4|6487.8|6484.8|6487.9|6484.9|6484.3|6481.6|294
1674443400000|2023-01-23 03:10:00|6487.9|6484.9|6491.8|6488.8|6492.1|6489.4|6487.6|6484.6|352
1674443700000|2023-01-23 03:15:00|6491.7|6488.7|6489.7|6486.7|6491.9|6489.5|6489.4|6486.4|321
1674444000000|2023-01-23 03:20:00|6489.6|6486.6|6488|6485|6492|6489.6|6486.8|6484.4|314
1674444300000|2023-01-23 03:25:00|6488.1|6485.1|6485.9|6482.9|6488.2|6485.2|6482.3|6480|294
1674444600000|2023-01-23 03:30:00|6485.8|6482.8|6481.8|6478.8|6485.9|6483.4|6480.3|6478.1|352
1674444900000|2023-01-23 03:35:00|6481.9|6478.9|6479.7|6476.7|6482.3|6479.9|6478.8|6476.7|346
1674445200000|2023-01-23 03:40:00|6479.8|6476.8|6480.6|6478.8|6481.5|6479.1|6478.9|6476.5|259
1674445500000|2023-01-23 03:45:00|6480.5|6478.7|6478.9|6477.1|6481.6|6479.3|6478.3|6475.9|254
1674445800000|2023-01-23 03:50:00|6478.7|6476.9|6475.2|6473.4|6480.5|6478.1|6474.3|6472.2|281
1674446100000|2023-01-23 03:55:00|6475.9|6472.9|6477.3|6474.3|6479.7|6477.2|6474.9|6472.9|267
1674446400000|2023-01-23 04:00:00|6476.5|6474.7|6476.5|6473.5|6477.6|6475.1|6474.4|6471.8|371
1674446700000|2023-01-23 04:05:00|6476.7|6473.7|6475.3|6472.3|6477|6474.5|6474.6|6472.2|344
1674447000000|2023-01-23 04:10:00|6474.7|6472.9|6475.9|6474.1|6478.5|6476.3|6474.6|6472.2|327
1674447300000|2023-01-23 04:15:00|6475.8|6474|6480.5|6477.5|6482|6479.6|6475.8|6473.9|345
1674447600000|2023-01-23 04:20:00|6480.6|6477.6|6478.4|6476.6|6480.7|6477.7|6475.6|6473.2|279
1674447900000|2023-01-23 04:25:00|6478.5|6476.7|6475|6473.2|6479.9|6477.5|6473.9|6471.4|299
1674448200000|2023-01-23 04:30:00|6474.9|6473.1|6476.8|6473.8|6476.9|6474.2|6474.5|6472.1|388
1674448500000|2023-01-23 04:35:00|6476.7|6473.7|6472.9|6469.9|6476.7|6473.7|6471.9|6469.6|340
1674448800000|2023-01-23 04:40:00|6473|6470|6474.6|6471.6|6475.3|6472.7|6472.1|6469.4|334
1674449100000|2023-01-23 04:45:00|6474.2|6471.2|6473.8|6470.8|6474.9|6472.5|6472.5|6470.2|257
1674449400000|2023-01-23 04:50:00|6473.7|6470.7|6475.7|6473.9|6476.5|6474|6472.9|6470.7|311
1674449700000|2023-01-23 04:55:00|6475.8|6474|6478|6475|6479.5|6477.1|6474.7|6472.2|250
1674450000000|2023-01-23 05:00:00|6477.9|6474.9|6476.8|6473.8|6479.4|6477|6476.3|6473.7|301
1674450300000|2023-01-23 05:05:00|6476.9|6473.9|6475.8|6472.8|6477.9|6475.5|6473.8|6471.6|385
1674450600000|2023-01-23 05:10:00|6475.7|6472.7|6474.9|6471.9|6475.7|6472.8|6472.9|6470.6|273
1674450900000|2023-01-23 05:15:00|6474.8|6471.8|6475.3|6472.3|6477.5|6475.1|6473.4|6470.9|293
1674451200000|2023-01-23 05:20:00|6474.7|6472.9|6473.5|6471.7|6475.4|6473|6472.8|6470.8|261
1674451500000|2023-01-23 05:25:00|6474|6471|6479.5|6476.5|6480|6477.5|6473.4|6471|392
1674451800000|2023-01-23 05:30:00|6479.3|6476.3|6478.9|6477.1|6480.4|6478.1|6478.5|6476|358
1674452100000|2023-01-23 05:35:00|6479.1|6477.3|6479.9|6476.9|6481.3|6479|6478.4|6475.8|298
1674452400000|2023-01-23 05:40:00|6479.8|6476.8|6478.6|6475.6|6480.6|6477.6|6477.8|6475.1|286
1674452700000|2023-01-23 05:45:00|6478.5|6475.5|6479.1|6476.1|6481.7|6478.8|6477.9|6475.3|298
1674453000000|2023-01-23 05:50:00|6479|6476|6476.8|6475|6479.2|6476.8|6476.3|6473.6|319
1674453300000|2023-01-23 05:55:00|6476.6|6474.8|6475.1|6472.1|6478.5|6476.2|6474.4|6471.9|284
1674453600000|2023-01-23 06:00:00|6474.9|6471.9|6471.3|6468.3|6476.6|6474.1|6469.8|6466.8|371
1674453900000|2023-01-23 06:05:00|6471.4|6468.4|6471.2|6468.2|6471.9|6468.9|6468.9|6466.2|364
1674454200000|2023-01-23 06:10:00|6471.3|6468.3|6469.1|6466.1|6471.3|6468.3|6467.7|6465|292
1674454500000|2023-01-23 06:15:00|6469.3|6466.3|6470.5|6467.5|6471.2|6468.2|6468|6465|307
1674454800000|2023-01-23 06:20:00|6470.4|6467.4|6468.8|6465.8|6470.5|6467.5|6466.9|6463.9|340
1674455100000|2023-01-23 06:25:00|6468.7|6465.7|6468.1|6465.1|6468.7|6466|6465.9|6463.3|411
1674455400000|2023-01-23 06:30:00|6468|6465|6473.1|6470.1|6473.7|6471.5|6467.6|6464.6|396
1674455700000|2023-01-23 06:35:00|6473.2|6470.2|6471.4|6468.4|6474|6471.7|6470.9|6468.3|376
1674456000000|2023-01-23 06:40:00|6471.1|6468.1|6470.5|6467.5|6471.5|6469.1|6468.7|6465.7|426
1674456300000|2023-01-23 06:45:00|6470.7|6467.7|6473.6|6471.8|6474.3|6471.9|6469.3|6466.7|498
1674456600000|2023-01-23 06:50:00|6473.5|6471.7|6475.4|6472.4|6478.2|6475.9|6472.2|6469.5|442
1674456900000|2023-01-23 06:55:00|6475.3|6472.3|6473.7|6470.7|6476.1|6473.4|6472.5|6469.9|490
1674457200000|2023-01-23 07:00:00|6473.4|6470.4|6478.3|6475.3|6478.8|6475.8|6470.5|6468|508
1674457500000|2023-01-23 07:05:00|6478|6475|6474.8|6471.8|6478.6|6475.6|6473.1|6470.5|465
1674457800000|2023-01-23 07:10:00|6474.9|6471.9|6478.8|6475.8|6480.3|6478.5|6473.3|6470.9|430
1674458100000|2023-01-23 07:15:00|6478.7|6475.7|6475.5|6472.5|6478.7|6476|6474.4|6472|392
1674458400000|2023-01-23 07:20:00|6475.1|6473.3|6474.7|6471.7|6477.6|6475|6474|6471.5|390
1674458700000|2023-01-23 07:25:00|6474.8|6471.8|6469.5|6466.5|6475.8|6473.4|6469.3|6466.3|442
1674459000000|2023-01-23 07:30:00|6469.6|6466.6|6471.5|6468.5|6472.8|6469.8|6467.8|6465.3|422
1674459300000|2023-01-23 07:35:00|6471.6|6468.6|6470|6468.2|6473.1|6470.2|6468.8|6466.4|457
1674459600000|2023-01-23 07:40:00|6470.6|6467.6|6470|6467|6472.4|6469.6|6465|6462.6|387
1674459900000|2023-01-23 07:45:00|6470.3|6467.3|6469.7|6466.7|6471.6|6468.6|6467.3|6464.9|369
1674460200000|2023-01-23 07:50:00|6469.6|6466.6|6470.8|6467.8|6473.8|6470.8|6468.5|6465.5|397
1674460500000|2023-01-23 07:55:00|6470.7|6467.7|6474.1|6471.1|6474.1|6471.3|6467.9|6464.9|363
1674460800000|2023-01-23 08:00:00|6474|6471|6476.9|6473.9|6477.5|6474.5|6473.1|6470.1|418
1674461100000|2023-01-23 08:05:00|6477|6474|6481.5|6478.5|6482.1|6479.1|6476.9|6474|460
1674461400000|2023-01-23 08:10:00|6481.6|6478.6|6480.8|6477.8|6482.8|6479.8|6478.5|6475.5|385
1674461700000|2023-01-23 08:15:00|6480.9|6477.9|6481.3|6478.3|6484.5|6481.5|6477.4|6474.4|447
1674462000000|2023-01-23 08:20:00|6481.2|6478.2|6477.2|6474.2|6482|6479|6474.8|6471.8|479
1674462300000|2023-01-23 08:25:00|6477.3|6474.3|6480.6|6477.6|6481.8|6478.8|6476|6473|434
1674462600000|2023-01-23 08:30:00|6480.5|6477.5|6482.9|6479.9|6483.1|6480.1|6476.9|6473.9|470
1674462900000|2023-01-23 08:35:00|6483|6480|6483.2|6480.2|6484.1|6481.8|6480.6|6477.6|460
1674463200000|2023-01-23 08:40:00|6483.1|6480.1|6484.8|6481.8|6486.4|6483.7|6481.9|6478.9|481
1674463500000|2023-01-23 08:45:00|6485.1|6482.1|6484.2|6482.4|6486.3|6483.3|6482.2|6479.2|431
1674463800000|2023-01-23 08:50:00|6484.1|6482.3|6489.7|6486.7|6490.2|6487.4|6482.7|6480.2|531
1674464100000|2023-01-23 08:55:00|6489.8|6486.8|6491.2|6488.2|6492.8|6490.3|6488.7|6486.1|401
1674464400000|2023-01-23 09:00:00|6491.1|6488.1|6487.7|6484.7|6491.2|6488.2|6486.5|6484|453
1674464700000|2023-01-23 09:05:00|6487.6|6484.6|6486.8|6483.8|6488.3|6485.4|6484|6481|369
1674465000000|2023-01-23 09:10:00|6486.7|6483.7|6485.7|6483.9|6487.1|6485|6482.9|6480.5|385
1674465300000|2023-01-23 09:15:00|6485.8|6484|6484.5|6481.5|6488.3|6485.9|6483|6480.8|420
1674465600000|2023-01-23 09:20:00|6483.8|6482|6482.7|6479.7|6483.9|6482.1|6478.7|6476.3|334
1674465900000|2023-01-23 09:25:00|6482.6|6479.6|6480.8|6477.8|6483|6480.5|6478.4|6475.9|343
1674466200000|2023-01-23 09:30:00|6480.1|6478.3|6484.3|6482.5|6486.6|6484.3|6479.2|6476.8|408
1674466500000|2023-01-23 09:35:00|6484.2|6482.4|6486.4|6483.4|6487.1|6484.9|6483|6480.6|335
1674466800000|2023-01-23 09:40:00|6486.3|6483.3|6487.1|6485.3|6487.2|6485.4|6483.3|6481.3|270
1674467100000|2023-01-23 09:45:00|6487.2|6485.4|6497|6495.2|6499.2|6496.9|6485.7|6483.6|446
1674467400000|2023-01-23 09:50:00|6496.9|6495.1|6496.8|6495|6500.1|6498|6496.3|6493.9|322
1674467700000|2023-01-23 09:55:00|6496.9|6495.1|6494.7|6492.9|6497.9|6495.5|6494.4|6492.6|262
1674468000000|2023-01-23 10:00:00|6494.8|6493|6496.1|6493.1|6498.9|6496.6|6493.5|6491.7|344
1674468300000|2023-01-23 10:05:00|6496|6493|6494|6492.2|6496.2|6494.1|6492.3|6490.3|295
1674468600000|2023-01-23 10:10:00|6493.9|6492.1|6495.2|6492.2|6498.2|6495.9|6493.3|6491|410
1674468900000|2023-01-23 10:15:00|6495|6492|6496.5|6494.7|6497.7|6494.8|6493.2|6490.7|362
1674469200000|2023-01-23 10:20:00|6497.3|6494.3|6494.8|6493|6497.7|6495|6494|6492|370
1674469500000|2023-01-23 10:25:00|6494.9|6493.1|6495.3|6492.3|6496.5|6494.1|6493|6491.2|329
1674469800000|2023-01-23 10:30:00|6495.4|6492.4|6488.1|6485.1|6495.5|6493.2|6487.5|6485|326
1674470100000|2023-01-23 10:35:00|6486.9|6484.5|6488.6|6485.6|6489.4|6486.9|6486|6483.9|315
1674470400000|2023-01-23 10:40:00|6488.5|6485.5|6489.7|6487.9|6490.9|6488.5|6486.2|6483.8|306
1674470700000|2023-01-23 10:45:00|6490.2|6487.2|6488.8|6487|6491.4|6489.1|6488.8|6486.5|352
1674471000000|2023-01-23 10:50:00|6488.7|6486.9|6488.4|6486.6|6491.1|6489|6487|6484.9|352
1674471300000|2023-01-23 10:55:00|6488.9|6485.9|6486.4|6483.4|6490.9|6488.4|6485.6|6483.1|374
1674471600000|2023-01-23 11:00:00|6486.3|6483.3|6487.5|6484.5|6487.5|6485.1|6483.7|6481.3|304
1674471900000|2023-01-23 11:05:00|6487.4|6484.4|6484.2|6482.4|6487.6|6485.2|6481.9|6479.7|450
1674472200000|2023-01-23 11:10:00|6484.1|6482.3|6486.3|6483.3|6486.4|6484.1|6483.5|6481|325
1674472500000|2023-01-23 11:15:00|6486.2|6483.2|6486.5|6484.7|6488.8|6486.4|6485|6482.6|250
1674472800000|2023-01-23 11:20:00|6486.6|6484.8|6491.3|6488.3|6491.6|6489.2|6485.1|6483.3|363
1674473100000|2023-01-23 11:25:00|6491.2|6488.2|6491.1|6488.1|6492.1|6489.9|6489.1|6486.7|338
1674473400000|2023-01-23 11:30:00|6490.9|6489.1|6489.4|6487.6|6492|6489.6|6488.8|6486.5|338
1674473700000|2023-01-23 11:35:00|6488.3|6486.5|6485.4|6482.4|6489.4|6487|6483.5|6480.8|400
1674474000000|2023-01-23 11:40:00|6485.3|6482.3|6476.9|6475.1|6486.1|6483.6|6476.6|6474.3|407
1674474300000|2023-01-23 11:45:00|6477.4|6474.4|6476.5|6473.5|6477.5|6475.1|6475.2|6472.9|358
1674474600000|2023-01-23 11:50:00|6476.4|6473.4|6469|6466|6476.4|6474|6468.1|6465.7|378
1674474900000|2023-01-23 11:55:00|6469.1|6466.1|6471.2|6468.2|6473.1|6470.5|6468|6465.6|353
1674475200000|2023-01-23 12:00:00|6470.7|6468.9|6470.6|6467.6|6472|6469.8|6468.4|6466.1|360
1674475500000|2023-01-23 12:05:00|6470.5|6467.5|6471.2|6468.2|6472.1|6469.8|6469.6|6467.3|337
1674475800000|2023-01-23 12:10:00|6471.3|6468.3|6468.6|6465.6|6471.3|6468.8|6465.7|6463.6|325
1674476100000|2023-01-23 12:15:00|6468|6466.2|6466|6464.2|6470.3|6467.8|6465.1|6462.9|423
1674476400000|2023-01-23 12:20:00|6466.3|6464.5|6469.1|6467.3|6469.5|6467.4|6465|6463.2|357
1674476700000|2023-01-23 12:25:00|6469.2|6467.4|6470|6468.2|6471.4|6469.6|6466.2|6463.9|313
1674477000000|2023-01-23 12:30:00|6469.9|6468.1|6471.6|6469.8|6472.3|6470.1|6468.1|6466.3|355
1674477300000|2023-01-23 12:35:00|6471.5|6469.7|6475.5|6473.7|6477.4|6475.4|6471.1|6469.1|369
1674477600000|2023-01-23 12:40:00|6475.6|6473.8|6481.1|6479.3|6481.8|6479.4|6474.8|6472.6|390
1674477900000|2023-01-23 12:45:00|6481|6479.2|6484.6|6481.6|6486|6483.5|6479.2|6477.2|320
1674478200000|2023-01-23 12:50:00|6484.7|6481.7|6484.2|6482.4|6486.4|6484.1|6483.1|6480.6|332
1674478500000|2023-01-23 12:55:00|6484.3|6482.5|6479.5|6477.7|6484.4|6482.5|6478.5|6476.7|332
1674478800000|2023-01-23 13:00:00|6480.1|6477.1|6485.8|6484|6485.9|6484.1|6479.9|6477.1|435
1674479100000|2023-01-23 13:05:00|6485.9|6484.1|6485.5|6483.7|6486.6|6484.6|6481.5|6479.7|346
1674479400000|2023-01-23 13:10:00|6485.8|6484|6480.5|6478.7|6486.5|6484.4|6480.5|6478.4|352
1674479700000|2023-01-23 13:15:00|6480.8|6477.8|6483.7|6481.9|6483.7|6481.9|6478.9|6476.9|453
1674480000000|2023-01-23 13:20:00|6484|6482.2|6486.3|6484.5|6489|6486.8|6483.9|6481.5|436
1674480300000|2023-01-23 13:25:00|6486.2|6484.4|6481.4|6478.4|6487.6|6485|6480.9|6478.2|333
1674480600000|2023-01-23 13:30:00|6481.3|6478.3|6474.2|6472.4|6481.4|6479|6474.2|6471.8|496
1674480900000|2023-01-23 13:35:00|6474.3|6472.5|6464.3|6462.5|6477.1|6475.3|6460.5|6458.7|561
1674481200000|2023-01-23 13:40:00|6464.6|6462.8|6461.5|6459.7|6468.7|6466.9|6461.1|6459|533
1674481500000|2023-01-23 13:45:00|6461.4|6459.6|6454.8|6451.8|6462|6460.2|6453.2|6450.8|590
1674481800000|2023-01-23 13:50:00|6454.9|6451.9|6450.9|6447.9|6458.5|6456.1|6449.2|6446.9|492
1674482100000|2023-01-23 13:55:00|6450.2|6448.4|6454.9|6453.1|6456.3|6454.5|6448.8|6447|470
1674482400000|2023-01-23 14:00:00|6454.8|6453|6449.5|6447.7|6454.9|6453.1|6448.2|6446.4|474
1674482700000|2023-01-23 14:05:00|6449.4|6447.6|6449.8|6448|6451.4|6449.6|6443.4|6440.9|576
1674483000000|2023-01-23 14:10:00|6450.4|6447.4|6452|6449|6452.9|6450.6|6445.7|6443.3|441
1674483300000|2023-01-23 14:15:00|6451.9|6448.9|6444.2|6442.4|6455|6452.6|6444|6442.2|445
1674483600000|2023-01-23 14:20:00|6444|6442.2|6445.7|6443.9|6446|6443.9|6438.8|6436.4|452
1674483900000|2023-01-23 14:25:00|6445.8|6444|6444.2|6442.4|6451.3|6449.1|6443.3|6441.5|457
1674484200000|2023-01-23 14:30:00|6444.3|6442.5|6443.9|6442.1|6448.5|6446.7|6438.7|6436.9|739
1674484500000|2023-01-23 14:35:00|6444|6442.2|6451.7|6449.9|6452.9|6451.1|6441.4|6438.8|684
1674484800000|2023-01-23 14:40:00|6451.6|6449.8|6450.2|6447.2|6454.9|6453.1|6444.9|6443.1|591
1674485100000|2023-01-23 14:45:00|6450.1|6448.3|6465.2|6463.4|6466.9|6464.7|6447.3|6445.1|651
1674485400000|2023-01-23 14:50:00|6465.3|6463.5|6465.9|6464.1|6469.7|6467.9|6463.6|6461.3|568
1674485700000|2023-01-23 14:55:00|6465.7|6463.9|6460.8|6459|6466.2|6464.4|6458.2|6456.1|507
1674486000000|2023-01-23 15:00:00|6460.7|6458.9|6451.9|6450.1|6463|6460.5|6451.5|6449.7|587
1674486300000|2023-01-23 15:05:00|6452|6450.2|6446.6|6444.8|6454.1|6452.3|6446.1|6444.3|520
1674486600000|2023-01-23 15:10:00|6446.7|6444.9|6452.9|6451.1|6456.7|6454.9|6446.3|6444.5|513
1674486900000|2023-01-23 15:15:00|6453.3|6451.5|6458.6|6456.8|6459.1|6457.3|6452.4|6450.6|464
1674487200000|2023-01-23 15:20:00|6458.5|6456.7|6465.2|6463.4|6467.8|6465.7|6457.1|6455.3|495
1674487500000|2023-01-23 15:25:00|6465.1|6463.3|6463.2|6461.4|6466.2|6464.4|6460.7|6458.9|496
1674487800000|2023-01-23 15:30:00|6463.3|6461.5|6469.4|6467.6|6472.6|6470.8|6462.6|6460.2|608
1674488100000|2023-01-23 15:35:00|6469.3|6467.5|6472|6470.2|6472.1|6470.3|6467.3|6465.1|512
1674488400000|2023-01-23 15:40:00|6472.1|6470.3|6470.8|6469|6474.4|6472.1|6469.3|6467.5|531
1674488700000|2023-01-23 15:45:00|6470.7|6468.9|6478.6|6476.8|6478.8|6476.9|6469.7|6467.9|550
1674489000000|2023-01-23 15:50:00|6478.7|6476.9|6480.8|6479|6481.2|6479.4|6472.6|6470.8|595
1674489300000|2023-01-23 15:55:00|6480.7|6478.9|6486.9|6485.1|6490.9|6489.1|6480.5|6478.7|762
1674489600000|2023-01-23 16:00:00|6487.2|6485.4|6494.3|6491.3|6496.9|6494.5|6486.4|6484.6|652
1674489900000|2023-01-23 16:05:00|6493.8|6490.8|6490.6|6488.8|6497.6|6494.7|6490.4|6488.6|596
1674490200000|2023-01-23 16:10:00|6491|6489.2|6485.5|6483.7|6492.9|6490.7|6484.8|6483|482
1674490500000|2023-01-23 16:15:00|6485.8|6484|6487.1|6485.3|6487.4|6485.6|6482.6|6480.7|538
1674490800000|2023-01-23 16:20:00|6487.2|6485.4|6486.1|6484.3|6490.1|6487.8|6484.2|6482.4|477
1674491100000|2023-01-23 16:25:00|6486.3|6484.5|6483|6481.2|6486.8|6484.7|6482.5|6480.7|424
1674491400000|2023-01-23 16:30:00|6482.9|6481.1|6485.5|6483.7|6488|6486.2|6482.4|6480.6|357
1674491700000|2023-01-23 16:35:00|6485.3|6483.5|6479.9|6478.1|6487.3|6485.5|6479.2|6477.4|432
1674492000000|2023-01-23 16:40:00|6479.8|6478|6477.6|6475.8|6480.1|6478.2|6476.5|6474.5|396
1674492300000|2023-01-23 16:45:00|6477.5|6475.7|6480|6477|6480.2|6478.1|6477.3|6475|397
1674492600000|2023-01-23 16:50:00|6478.8|6476.9|6478.1|6475.1|6479.2|6477|6475.3|6473.1|334
1674492900000|2023-01-23 16:55:00|6477.3|6475.5|6476.9|6475.1|6479.7|6477.4|6476.1|6474.3|373
1674493200000|2023-01-23 17:00:00|6477|6475.2|6479.7|6477.9|6481.8|6480|6476.7|6474.9|345
1674493500000|2023-01-23 17:05:00|6479.8|6478|6473.8|6472|6481|6479.2|6473.5|6471.2|430
1674493800000|2023-01-23 17:10:00|6473.9|6472.1|6477.5|6475.7|6477.6|6475.8|6473.4|6471.6|370
1674494100000|2023-01-23 17:15:00|6477.4|6475.6|6476.6|6474.8|6479.7|6477.7|6476.4|6474.6|317
1674494400000|2023-01-23 17:20:00|6476.7|6474.9|6478.6|6476.8|6478.6|6476.8|6475.8|6473.6|355
1674494700000|2023-01-23 17:25:00|6478.5|6476.7|6477.2|6475.4|6480|6478.2|6476.4|6474.1|347
1674495000000|2023-01-23 17:30:00|6477.3|6475.5|6478.4|6476.6|6480.4|6478.3|6476.9|6474.8|384
1674495300000|2023-01-23 17:35:00|6478.5|6476.7|6477.8|6476|6482.4|6480.6|6477.5|6475.7|331
1674495600000|2023-01-23 17:40:00|6478.1|6476.3|6478|6476.2|6479.6|6477.4|6476.5|6474.5|310
1674495900000|2023-01-23 17:45:00|6478.1|6476.3|6481.5|6479.7|6482.7|6480.3|6477.1|6475|265
1674496200000|2023-01-23 17:50:00|6481.4|6479.6|6480|6477|6482.2|6479.6|6477.1|6474.8|280
1674496500000|2023-01-23 17:55:00|6479.9|6476.9|6481.7|6472.7|6481.7|6478.8|6477.9|6470|222
1674496800000|2023-01-23 18:00:00|6477.8|6470.5|6480.4|6477.4|6483.3|6480.3|6476.4|6470.5|462
1674497100000|2023-01-23 18:05:00|6480.5|6477.5|6480.7|6477.7|6480.8|6478|6478.1|6475.7|366
1674497400000|2023-01-23 18:10:00|6480|6478.2|6483|6480|6484.6|6482.8|6479|6476.7|317
1674497700000|2023-01-23 18:15:00|6483.1|6480.1|6484.3|6482.5|6485.9|6483.7|6479.7|6477.9|320
1674498000000|2023-01-23 18:20:00|6484.4|6482.6|6485.4|6483.6|6486.6|6484.3|6482.4|6480.6|346
1674498300000|2023-01-23 18:25:00|6485.5|6483.7|6491.7|6489.9|6493|6490.7|6485.2|6482.8|391
1674498600000|2023-01-23 18:30:00|6491.8|6490|6491.5|6489.7|6493.3|6491.5|6491.3|6489.2|350
1674498900000|2023-01-23 18:35:00|6491.4|6489.6|6491.8|6490|6493.3|6491.5|6490.9|6489.1|200
1674499200000|2023-01-23 18:40:00|6492|6490.2|6490.7|6488.9|6492|6490.2|6489.5|6487.2|262
1674499500000|2023-01-23 18:45:00|6490.5|6488.7|6494.8|6491.8|6494.9|6492.5|6490.2|6488.4|273
1674499800000|2023-01-23 18:50:00|6494.7|6491.7|6490.9|6489.1|6495.3|6493.2|6490.9|6488.3|248
1674500100000|2023-01-23 18:55:00|6490.6|6488.8|6487.9|6484.9|6491.3|6488.8|6486.9|6484.8|318
1674500400000|2023-01-23 19:00:00|6487.8|6484.8|6485.2|6483.4|6488.8|6486.4|6485|6482.7|272
1674500700000|2023-01-23 19:05:00|6485.1|6483.3|6485.8|6484|6487.6|6485.8|6485.1|6482.8|270
1674501000000|2023-01-23 19:10:00|6485.7|6483.9|6485.9|6484.1|6487.2|6485.4|6484.4|6482.1|294
1674501300000|2023-01-23 19:15:00|6485.8|6484|6487.2|6485.4|6487.2|6485.4|6485.2|6483.4|221
1674501600000|2023-01-23 19:20:00|6487.3|6485.5|6486.9|6485.1|6488.7|6486.9|6486.3|6484|232
1674501900000|2023-01-23 19:25:00|6486.8|6485|6485|6483.2|6486.8|6485|6484.5|6482.7|228
1674502200000|2023-01-23 19:30:00|6485.1|6483.3|6486.9|6485.1|6487.6|6485.2|6484.8|6482.8|239
1674502500000|2023-01-23 19:35:00|6486.5|6484.7|6485.2|6482.2|6487.2|6485.4|6484.5|6482|308
1674502800000|2023-01-23 19:40:00|6484.5|6482.7|6484.7|6482.9|6486.3|6484.5|6484.4|6482.2|307
1674503100000|2023-01-23 19:45:00|6484.5|6482.7|6479.1|6477.3|6484.8|6483|6477.7|6475.9|486
1674503400000|2023-01-23 19:50:00|6478.4|6476.6|6477.1|6475.3|6478.4|6476.6|6472.2|6470.4|332
1674503700000|2023-01-23 19:55:00|6477.3|6475.5|6482.9|6481.1|6484|6482.2|6476.4|6474.3|568
1674504000000|2023-01-23 20:00:00|6482.7|6480.9|6488.4|6486.6|6489.4|6487.4|6480.5|6478.6|518
1674504300000|2023-01-23 20:05:00|6488.5|6486.7|6485.7|6482.7|6488.5|6486.7|6484.3|6481.9|401
1674504600000|2023-01-23 20:10:00|6485|6483.2|6486.7|6483.7|6487.4|6485.4|6484.7|6482.7|285
1674504900000|2023-01-23 20:15:00|6486.4|6484.6|6485.7|6483.9|6488.1|6486.2|6485|6482.7|334
1674505200000|2023-01-23 20:20:00|6485.8|6484|6487.5|6485.7|6487.8|6486|6484.7|6482.4|356
1674505500000|2023-01-23 20:25:00|6487.6|6485.8|6487.2|6485.4|6487.6|6485.8|6484.6|6482.8|345
1674505800000|2023-01-23 20:30:00|6487.3|6485.5|6485.5|6483.7|6488.1|6486|6484.8|6483|340
1674506100000|2023-01-23 20:35:00|6485.4|6483.6|6487.6|6485.8|6488.3|6486.4|6485|6483|346
1674506400000|2023-01-23 20:40:00|6487.9|6484.9|6490.1|6487.1|6490.2|6488.1|6484|6482.2|283
1674506700000|2023-01-23 20:45:00|6490.2|6487.2|6489.3|6487.5|6491.8|6490|6487.2|6485.1|190
1674507000000|2023-01-23 20:50:00|6489.4|6487.6|6490.2|6488.4|6491.2|6489.2|6489|6486.6|218
1674507300000|2023-01-23 20:55:00|6490.4|6488.6|6487.7|6485.9|6490.4|6488.6|6486.7|6484.9|293
1674507600000|2023-01-23 21:00:00|6487.6|6485.8|6489.1|6487.3|6489.8|6487.5|6487|6484.7|220
1674507900000|2023-01-23 21:05:00|6489|6487.2|6490.6|6488.8|6490.9|6489.1|6489|6487.2|143
1674508200000|2023-01-23 21:10:00|6490.5|6488.7|6491.7|6488.7|6491.7|6489.7|6490.4|6488.6|166
1674508500000|2023-01-23 21:15:00|6491.6|6488.6|6492.1|6489.1|6492.4|6490.1|6491.3|6488.6|189
1674508800000|2023-01-23 21:20:00|6492|6489|6494.9|6491.9|6495|6492.6|6491.4|6489|94
1674509100000|2023-01-23 21:25:00|6494.8|6491.8|6494.4|6492.6|6495.1|6492.7|6493.7|6491.4|95
1674509400000|2023-01-23 21:30:00|6495|6492|6493.1|6491.3|6495.2|6493|6493|6490.7|77
1674509700000|2023-01-23 21:35:00|6493.2|6491.4|6494|6491|6494.4|6492.1|6492.1|6489.9|130
1674510000000|2023-01-23 21:40:00|6494.2|6491.2|6493.3|6490.3|6495.6|6493.4|6492.5|6490.3|126
1674510300000|2023-01-23 21:45:00|6493.4|6490.4|6492.9|6489.9|6493.8|6490.8|6491.2|6488.9|132
1674510600000|2023-01-23 21:50:00|6493.1|6490.1|6492.1|6489.1|6493.5|6490.5|6491|6488.5|109
1674510900000|2023-01-23 21:55:00|6492.2|6489.2|6493.8|6486.5|6493.8|6489.2|6491|6482.9|138
1674511200000|2023-01-23 22:00:00|6493.9|6486.1|6492.1|6483.1|6493.9|6486.1|6486.5|6477.5|25
1674511500000|2023-01-23 22:05:00|6492|6483|6492.5|6483.5|6495.2|6486.2|6491.8|6482.8|34
1674511800000|2023-01-23 22:10:00|6492.1|6483.1|6491.2|6482.2|6493.3|6484.3|6489.1|6480.1|137
1674512100000|2023-01-23 22:15:00|6491.4|6482.4|6492.3|6483.3|6493.1|6484.1|6491|6482.4|102
1674512400000|2023-01-23 22:20:00|6492.2|6483.2|6493.7|6485.9|6494.4|6486.1|6491|6482|87
1674512700000|2023-01-23 22:25:00|6493.6|6486|6493.5|6485|6494.7|6486.3|6493.5|6484.8|41
1674513000000|2023-01-23 22:30:00|6493.6|6484.9|6495.7|6486.7|6496.1|6487.4|6493.6|6484.8|194
1674513300000|2023-01-23 22:35:00|6495.6|6486.6|6489.8|6483.4|6496.2|6488|6488.5|6483.2|237
1674513600000|2023-01-23 22:40:00|6490.7|6483.6|6491.4|6484.6|6491.4|6484.6|6490.4|6483.6|92
1674513900000|2023-01-23 22:45:00|6491.5|6484.7|6491|6484.8|6492.1|6485.4|6490.9|6484.1|76
1674514200000|2023-01-23 22:50:00|6490.9|6484.9|6492.6|6483.6|6492.7|6485.3|6490.2|6481.6|134
1674514500000|2023-01-23 22:55:00|6491|6484.9|6492.1|6486.7|6493|6488.5|6489.9|6480.9|313
1674514800000|2023-01-23 23:00:00|6491.8|6487.4|6495.6|6491.4|6498.7|6494.4|6491.8|6486.7|490
1674515100000|2023-01-23 23:05:00|6495.3|6492.1|6495.9|6492.9|6498.9|6493.3|6493.8|6490.2|249
1674515400000|2023-01-23 23:10:00|6496|6493|6492.8|6489.8|6496.3|6493.3|6492.8|6488.9|249
1674515700000|2023-01-23 23:15:00|6492.9|6489.9|6495.4|6492.4|6496.5|6493.5|6492.2|6489.2|177
1674516000000|2023-01-23 23:20:00|6495.5|6492.5|6495.4|6492.4|6495.7|6492.7|6495.1|6492.1|137
1674516300000|2023-01-23 23:25:00|6495.5|6492.5|6496|6493|6496.3|6493.3|6494.7|6492.2|209
1674516600000|2023-01-23 23:30:00|6495.9|6492.9|6496.4|6493.4|6497.2|6494.2|6495.6|6492.9|164
1674516900000|2023-01-23 23:35:00|6496.5|6493.5|6496.7|6493.7|6497.2|6494.3|6495.7|6493.3|175
1674517200000|2023-01-23 23:40:00|6497|6494|6497.6|6494.6|6498.4|6495.6|6496.9|6493.9|183
1674517500000|2023-01-23 23:45:00|6497.5|6494.5|6497.9|6494.9|6498.2|6495.3|6497.1|6494.5|160
1674517800000|2023-01-23 23:50:00|6497.8|6494.8|6494.1|6492.3|6498.2|6495.7|6494.1|6491.7|102
1674518100000|2023-01-23 23:55:00|6494.2|6492.4|6491|6488|6495|6492.5|6489.5|6487.1|162
1674518400000|2023-01-24 00:00:00|6491.1|6488.1|6489|6487.2|6492.4|6490.1|6489|6486.9|336
1674518700000|2023-01-24 00:05:00|6488.9|6487.1|6486.5|6484.7|6489.4|6487.3|6484.9|6482.4|303
1674519000000|2023-01-24 00:10:00|6487.3|6484.3|6489.6|6487.8|6490.1|6487.9|6485.8|6483.5|248
1674519300000|2023-01-24 00:15:00|6489.5|6487.7|6492.7|6490.9|6493.8|6491.7|6489.5|6487.2|259
1674519600000|2023-01-24 00:20:00|6492.6|6490.8|6490.4|6487.4|6493|6490.8|6489.7|6487.3|219
1674519900000|2023-01-24 00:25:00|6490.3|6487.3|6486.8|6483.8|6490.9|6488.3|6486.8|6483.8|251
1674520200000|2023-01-24 00:30:00|6487|6484|6486.4|6483.4|6489.5|6487.1|6484.6|6482.2|289
1674520500000|2023-01-24 00:35:00|6486.5|6483.5|6486.9|6483.9|6487.6|6484.6|6485.3|6482.6|274
1674520800000|2023-01-24 00:40:00|6486.8|6483.8|6484.7|6481.7|6487|6484.8|6483|6480.7|265
1674521100000|2023-01-24 00:45:00|6484.6|6482.8|6483.5|6481.7|6487.3|6484.9|6483.4|6481.4|286
1674521400000|2023-01-24 00:50:00|6484.2|6481.2|6488.9|6485.9|6489|6486.6|6484|6481.1|364
1674521700000|2023-01-24 00:55:00|6489|6486|6489.1|6487.3|6491.3|6488.8|6487.9|6485.6|328
1674522000000|2023-01-24 01:00:00|6489.2|6487.4|6489.2|6486.2|6491.6|6489.1|6488.7|6486.1|294
1674522300000|2023-01-24 01:05:00|6489.3|6486.3|6490|6488.2|6490.6|6488.2|6487.4|6485.2|195
1674522600000|2023-01-24 01:10:00|6489.9|6488.1|6491.5|6488.5|6492.1|6489.5|6489.9|6487.4|232
1674522900000|2023-01-24 01:15:00|6491.4|6488.4|6490.2|6488.4|6491.5|6489.6|6488.8|6486.2|254
1674523200000|2023-01-24 01:20:00|6490.7|6487.7|6493.6|6491.8|6494.3|6491.9|6488.9|6486.3|298
1674523500000|2023-01-24 01:25:00|6494.1|6492.3|6492.7|6489.7|6496.3|6494|6490.9|6488.7|278
1674523800000|2023-01-24 01:30:00|6492.8|6489.8|6493.8|6492|6495.2|6493.4|6491.3|6488.9|296
1674524100000|2023-01-24 01:35:00|6493.7|6491.9|6495.2|6493.4|6496|6493.5|6490.9|6488.6|300
1674524400000|2023-01-24 01:40:00|6495.3|6493.5|6498.8|6495.8|6500.6|6498.5|6495.1|6492.7|353
1674524700000|2023-01-24 01:45:00|6499|6496|6501.2|6499.4|6501.5|6499.6|6496.2|6494|339
1674525000000|2023-01-24 01:50:00|6501.3|6499.5|6497.4|6494.4|6501.5|6499.5|6496.3|6493.9|279
1674525300000|2023-01-24 01:55:00|6497.5|6494.5|6497.3|6494.3|6498.1|6495.4|6495|6492.6|259
1674525600000|2023-01-24 02:00:00|6496.8|6495|6500.2|6497.2|6500.6|6498|6494.4|6491.9|359
1674525900000|2023-01-24 02:05:00|6500.1|6497.1|6501.4|6498.4|6501.4|6499.1|6496.3|6493.8|344
1674526200000|2023-01-24 02:10:00|6499.6|6497.8|6501.3|6499.5|6503.7|6501.5|6499.1|6496.6|256
1674526500000|2023-01-24 02:15:00|6501.9|6498.9|6502.8|6499.8|6503.5|6501.1|6500.6|6498.4|333
1674526800000|2023-01-24 02:20:00|6502.7|6499.7|6504.7|6502.9|6505.1|6503.3|6501.7|6499.3|246
1674527100000|2023-01-24 02:25:00|6504.8|6503|6504.7|6502.9|6505.7|6503.3|6503.7|6501.7|302
1674527400000|2023-01-24 02:30:00|6505.1|6502.1|6505.3|6503.5|6507.2|6504.9|6504.4|6502.1|267
1674527700000|2023-01-24 02:35:00|6505.5|6503.7|6507.5|6505.7|6508.1|6505.8|6504.9|6503.1|138
1674528000000|2023-01-24 02:40:00|6507.6|6505.8|6508.9|6507.1|6510.1|6507.9|6504.3|6501.9|304
1674528300000|2023-01-24 02:45:00|6509|6507.2|6505.5|6503.7|6509.5|6507.5|6505.4|6503.4|220
1674528600000|2023-01-24 02:50:00|6505.6|6503.8|6508|6506.2|6508.6|6506.7|6504.8|6502.4|276
1674528900000|2023-01-24 02:55:00|6508.1|6506.3|6509.9|6508.1|6510.6|6508.7|6508.1|6506.2|155
1674529200000|2023-01-24 03:00:00|6509.8|6508|6506.9|6505.1|6509.9|6508|6506.2|6504.4|222
1674529500000|2023-01-24 03:05:00|6506.8|6505|6507.3|6505.5|6509.4|6507.5|6505.6|6503.6|258
1674529800000|2023-01-24 03:10:00|6507.9|6504.9|6505.5|6503.7|6508.5|6506.7|6504.8|6502.8|202
1674530100000|2023-01-24 03:15:00|6505.4|6503.6|6509.4|6506.4|6509.4|6506.8|6504.6|6502.1|255
1674530400000|2023-01-24 03:20:00|6508.7|6506.9|6505.6|6503.8|6509|6507|6502.5|6500.3|264
1674530700000|2023-01-24 03:25:00|6505.7|6503.9|6509.9|6508.1|6511.1|6509.1|6505.6|6503.2|233
1674531000000|2023-01-24 03:30:00|6509.8|6508|6506.3|6503.3|6510.6|6508.4|6505.6|6503.3|206
1674531300000|2023-01-24 03:35:00|6505.8|6504|6506.1|6503.1|6508.4|6506.2|6504.9|6502.5|221
1674531600000|2023-01-24 03:40:00|6506.2|6503.2|6504.7|6501.7|6507.7|6505.3|6503.7|6501.4|229
1674531900000|2023-01-24 03:45:00|6504.8|6501.8|6505.5|6502.5|6506|6503|6502.5|6500.1|277
1674532200000|2023-01-24 03:50:00|6505.1|6502.1|6507.7|6504.7|6508|6505.4|6504.8|6502.1|202
1674532500000|2023-01-24 03:55:00|6507.8|6504.8|6506.1|6503.1|6508|6505.4|6505|6502.5|191
1674532800000|2023-01-24 04:00:00|6505.9|6502.9|6501.6|6499.8|6507.2|6504.9|6501.6|6499.8|251
1674533100000|2023-01-24 04:05:00|6502.3|6499.3|6500.8|6497.8|6502.8|6500.2|6499.4|6496.7|280
1674533400000|2023-01-24 04:10:00|6500.6|6497.6|6499.4|6496.4|6501.6|6499.2|6498.1|6495.8|220
1674533700000|2023-01-24 04:15:00|6499.5|6496.5|6501.2|6498.2|6501.2|6498.4|6498.8|6496.2|225
1674534000000|2023-01-24 04:20:00|6501.3|6498.3|6499.8|6496.8|6502.2|6499.4|6498.8|6496.3|248
1674534300000|2023-01-24 04:25:00|6499|6497.2|6498.4|6495.4|6501|6498|6497.7|6494.7|229
1674534600000|2023-01-24 04:30:00|6498.5|6495.5|6499.7|6496.7|6501.3|6498.6|6497.8|6495.4|213
1674534900000|2023-01-24 04:35:00|6499.8|6496.8|6496.4|6493.4|6500|6497|6495.5|6493.3|173
1674535200000|2023-01-24 04:40:00|6496.5|6493.5|6496|6494.2|6498|6495.6|6495.7|6493.4|194
1674535500000|2023-01-24 04:45:00|6495.9|6494.1|6497.7|6494.7|6497.8|6495.1|6495.2|6492.9|167
1674535800000|2023-01-24 04:50:00|6497.8|6494.8|6498.3|6496.5|6499.4|6497|6496.6|6493.8|188
1674536100000|2023-01-24 04:55:00|6498.4|6496.6|6499.9|6496.9|6500.3|6497.7|6498.3|6495.9|181
1674536400000|2023-01-24 05:00:00|6499.8|6496.8|6498.9|6495.9|6500.3|6497.9|6497.8|6495.4|135
1674536700000|2023-01-24 05:05:00|6498.5|6495.5|6498.2|6495.2|6498.9|6496.5|6496.9|6494.4|132
1674537000000|2023-01-24 05:10:00|6498.3|6495.3|6500.1|6498.3|6501|6498.5|6497.6|6495.2|117
1674537300000|2023-01-24 05:15:00|6500.2|6498.4|6499.3|6497.5|6502.4|6499.7|6498.9|6496.2|170
1674537600000|2023-01-24 05:20:00|6499.2|6497.4|6504|6501|6504|6501.6|6499.2|6497.4|227
1674537900000|2023-01-24 05:25:00|6503.8|6502|6508.1|6506.3|6508.3|6506.5|6503.8|6501.4|251
1674538200000|2023-01-24 05:30:00|6507.9|6506.1|6507.4|6505.6|6509.7|6507.6|6506.9|6504.5|230
1674538500000|2023-01-24 05:35:00|6507.5|6505.7|6506.9|6505.1|6509.6|6507.4|6506.9|6504.4|169
1674538800000|2023-01-24 05:40:00|6507|6505.2|6511|6509.2|6511.9|6509.7|6506.6|6504.4|217
1674539100000|2023-01-24 05:45:00|6511.1|6509.3|6511.8|6508.8|6512.7|6510.5|6510.5|6508.3|212
1674539400000|2023-01-24 05:50:00|6511.9|6508.9|6511.7|6509.9|6513.3|6510.9|6511.3|6508.8|206
1674539700000|2023-01-24 05:55:00|6511.8|6510|6509.2|6506.2|6512.7|6510|6507.9|6505.5|269
1674540000000|2023-01-24 06:00:00|6509.1|6506.1|6511.9|6508.9|6513.1|6510.7|6508|6505.7|321
1674540300000|2023-01-24 06:05:00|6511.8|6508.8|6512.4|6509.4|6512.8|6510.7|6510.6|6508.4|248
1674540600000|2023-01-24 06:10:00|6512.5|6509.5|6512.3|6509.3|6512.8|6510.7|6510.6|6508.3|203
1674540900000|2023-01-24 06:15:00|6511.7|6509.9|6510.3|6508.5|6512.5|6510.4|6509.7|6507.3|233
1674541200000|2023-01-24 06:20:00|6510.4|6508.6|6512.3|6510.5|6513.4|6511|6509.9|6507.7|241
1674541500000|2023-01-24 06:25:00|6512.2|6510.4|6512.5|6509.5|6513.7|6511.7|6510.5|6508.1|290
1674541800000|2023-01-24 06:30:00|6512.6|6509.6|6516.2|6514.4|6516.8|6514.5|6511.8|6509.6|292
1674542100000|2023-01-24 06:35:00|6516.3|6513.3|6516|6513|6516.4|6513.9|6513.9|6511.8|258
1674542400000|2023-01-24 06:40:00|6515.9|6512.9|6518.7|6515.7|6521|6518.9|6515.5|6512.9|344
1674542700000|2023-01-24 06:45:00|6518|6516.2|6519.4|6516.4|6520.2|6518.2|6517|6514.5|361
1674543000000|2023-01-24 06:50:00|6519.5|6516.5|6519.7|6517.9|6523|6520.7|6517.1|6514.7|298
1674543300000|2023-01-24 06:55:00|6519.8|6518|6520.5|6517.5|6520.8|6518.1|6516.5|6514.1|307
1674543600000|2023-01-24 07:00:00|6519.6|6516.6|6519.4|6517.6|6521.1|6518.9|6517.4|6515.3|392
1674543900000|2023-01-24 07:05:00|6520.3|6517.3|6514.8|6513|6520.4|6518|6513.6|6510.9|382
1674544200000|2023-01-24 07:10:00|6515.1|6513.3|6513.4|6510.4|6515.9|6514.1|6510.2|6507.5|386
1674544500000|2023-01-24 07:15:00|6513.3|6510.3|6514.5|6511.5|6517.3|6514.3|6512.8|6510.3|334
1674544800000|2023-01-24 07:20:00|6514.4|6511.4|6516|6514.2|6516.6|6514.6|6514|6511.3|404
1674545100000|2023-01-24 07:25:00|6515.9|6514.1|6515.2|6512.2|6516.5|6514.2|6513|6510.6|365
1674545400000|2023-01-24 07:30:00|6515.3|6512.3|6515.5|6512.5|6517|6514.8|6513.4|6510.8|455
1674545700000|2023-01-24 07:35:00|6514.9|6513.1|6514.5|6512.7|6517.2|6514.8|6514|6511.7|334
1674546000000|2023-01-24 07:40:00|6514.6|6512.8|6514.7|6511.7|6516.2|6514|6513|6510.6|399
1674546300000|2023-01-24 07:45:00|6514.6|6511.6|6510.8|6507.8|6515.8|6513.8|6509.9|6507.4|303
1674546600000|2023-01-24 07:50:00|6510.9|6507.9|6508.5|6505.5|6511.5|6508.9|6507.5|6505.2|344
1674546900000|2023-01-24 07:55:00|6508.4|6505.4|6508.4|6505.4|6509.9|6508|6506.5|6504.5|354
1674547200000|2023-01-24 08:00:00|6508.5|6505.5|6509.4|6507.6|6512|6510.1|6508.2|6505.5|511
1674547500000|2023-01-24 08:05:00|6509.3|6507.5|6508.1|6506.3|6510.1|6507.6|6504.3|6501.8|445
1674547800000|2023-01-24 08:10:00|6508.4|6506.6|6505.5|6502.5|6511.1|6508.8|6503.9|6501.4|346
1674548100000|2023-01-24 08:15:00|6505.6|6502.6|6505.6|6503.8|6509.2|6506.8|6505|6502.3|379
1674548400000|2023-01-24 08:20:00|6505.5|6503.7|6508.5|6505.5|6510.5|6507.5|6505.2|6502.5|321
1674548700000|2023-01-24 08:25:00|6508.6|6505.6|6508.7|6505.7|6511.8|6509.5|6505.5|6503.4|419
1674549000000|2023-01-24 08:30:00|6508.2|6506.4|6496.4|6494.6|6508.8|6506.4|6495.8|6493.2|597
1674549300000|2023-01-24 08:35:00|6496.5|6494.7|6502.5|6499.5|6502.7|6500|6494.2|6492|489
1674549600000|2023-01-24 08:40:00|6501.9|6500.1|6504.8|6503|6505.7|6503.4|6498.1|6495.9|439
1674549900000|2023-01-24 08:45:00|6504.7|6502.9|6504.3|6502.5|6506.1|6504.1|6501.5|6499|390
1674550200000|2023-01-24 08:50:00|6504.4|6502.6|6501.4|6498.4|6506.9|6504.8|6500.5|6497.9|415
1674550500000|2023-01-24 08:55:00|6501.3|6498.3|6502.1|6499.1|6503.1|6500.2|6498.6|6496.4|251
1674550800000|2023-01-24 09:00:00|6502|6499|6497.2|6495.4|6504.8|6502.5|6495.3|6493.5|477
1674551100000|2023-01-24 09:05:00|6497.3|6495.5|6498.5|6495.5|6503|6500.4|6496.8|6494.7|411
1674551400000|2023-01-24 09:10:00|6498.4|6495.4|6495.1|6492.1|6502.1|6499.9|6493.5|6491.7|370
1674551700000|2023-01-24 09:15:00|6494.8|6493|6493|6491.2|6496|6493.6|6491.7|6489.8|404
1674552000000|2023-01-24 09:20:00|6492.8|6491|6491.6|6488.6|6494.4|6492.6|6490.4|6487.7|363
1674552300000|2023-01-24 09:25:00|6491.5|6488.5|6491.3|6488.3|6494.6|6492.6|6489.8|6487.5|396
1674552600000|2023-01-24 09:30:00|6491.2|6488.2|6488.3|6486.5|6493.6|6491.4|6486|6484.1|610
1674552900000|2023-01-24 09:35:00|6488.4|6486.6|6489.6|6486.6|6493.5|6491.2|6488|6485.5|495
1674553200000|2023-01-24 09:40:00|6489.7|6486.7|6486.1|6483.1|6490|6487.7|6484.9|6482.4|456
1674553500000|2023-01-24 09:45:00|6486|6483|6483.2|6480.2|6489.2|6486.9|6480.9|6478.8|479
1674553800000|2023-01-24 09:50:00|6482.9|6479.9|6485.9|6484.1|6488.6|6486.3|6482.3|6479.9|406
1674554100000|2023-01-24 09:55:00|6486|6484.2|6486.6|6484.8|6488.8|6486.3|6482.3|6480.1|387
1674554400000|2023-01-24 10:00:00|6486.5|6484.7|6483.8|6480.8|6487.6|6485.8|6482.4|6480.1|381
1674554700000|2023-01-24 10:05:00|6483.3|6481.5|6483.9|6482.1|6487.3|6485.4|6483.3|6480.9|366
1674555000000|2023-01-24 10:10:00|6483.8|6482|6484|6482.2|6485.7|6483.3|6482.5|6480.2|356
1674555300000|2023-01-24 10:15:00|6483.9|6482.1|6479.5|6477.7|6485.5|6483|6478.1|6476.2|416
1674555600000|2023-01-24 10:20:00|6479.6|6477.8|6482.4|6479.4|6485.6|6483.4|6479.1|6477|347
1674555900000|2023-01-24 10:25:00|6481.7|6479.9|6481.9|6480.1|6483.8|6481.4|6479.7|6477.6|300
1674556200000|2023-01-24 10:30:00|6482|6480.2|6484.5|6482.7|6485.5|6483.2|6480.9|6478.4|366
1674556500000|2023-01-24 10:35:00|6484.6|6482.8|6488.7|6485.7|6489.8|6487.9|6483.4|6480.9|397
1674556800000|2023-01-24 10:40:00|6488.6|6485.6|6487|6485.2|6489.2|6487.4|6485.5|6483.2|333
1674557100000|2023-01-24 10:45:00|6486.9|6485.1|6487.8|6486|6489.9|6487.5|6486.2|6484|351
1674557400000|2023-01-24 10:50:00|6487.9|6486.1|6485.9|6484.1|6488.1|6486.1|6484.4|6482.6|311
1674557700000|2023-01-24 10:55:00|6485.8|6484|6490.2|6488.4|6490.5|6488.7|6485.8|6484|315
1674558000000|2023-01-24 11:00:00|6490.1|6488.3|6490.5|6488.7|6492.8|6491|6486.6|6484.8|297
1674558300000|2023-01-24 11:05:00|6490.4|6488.6|6487.7|6484.7|6490.7|6488.7|6485.6|6483.2|336
1674558600000|2023-01-24 11:10:00|6487.6|6484.6|6481.9|6478.9|6489.3|6486.8|6480.4|6478.1|370
1674558900000|2023-01-24 11:15:00|6481|6479.2|6486.6|6483.6|6488.8|6486.7|6481|6478.6|381
1674559200000|2023-01-24 11:20:00|6486.5|6483.5|6489.6|6486.6|6489.7|6487.9|6485.1|6483.3|326
1674559500000|2023-01-24 11:25:00|6489|6487.2|6488.2|6485.2|6492.4|6490|6486.8|6484.4|423
1674559800000|2023-01-24 11:30:00|6488.1|6485.1|6484.5|6482.7|6488.1|6485.2|6484.1|6481.7|327
1674560100000|2023-01-24 11:35:00|6484.7|6482.9|6484.5|6482.7|6488|6486.2|6484|6482|274
1674560400000|2023-01-24 11:40:00|6484.6|6482.8|6485.7|6483.9|6489.5|6487.7|6484.5|6482.7|354
1674560700000|2023-01-24 11:45:00|6485.6|6483.8|6490.3|6488.5|6490.9|6488.6|6485.5|6483.1|295
1674561000000|2023-01-24 11:50:00|6490.2|6488.4|6488.5|6486.7|6492.2|6489.9|6488.1|6485.7|274
1674561300000|2023-01-24 11:55:00|6488.4|6486.6|6488.7|6486.9|6491.3|6489.5|6487.8|6485.6|336
1674561600000|2023-01-24 12:00:00|6488|6486.2|6482.5|6479.5|6488.9|6486.6|6481.7|6479.4|309
1674561900000|2023-01-24 12:05:00|6481.8|6480|6482|6480.2|6485.8|6484|6481.2|6479.4|280
1674562200000|2023-01-24 12:10:00|6482.1|6480.3|6481.8|6480|6483.5|6481.6|6478.2|6476.4|356
1674562500000|2023-01-24 12:15:00|6481.7|6479.9|6483.2|6481.4|6484.7|6482.5|6480.6|6478.4|267
1674562800000|2023-01-24 12:20:00|6482.8|6481|6481.4|6479.6|6484.2|6482|6480.6|6478.8|320
1674563100000|2023-01-24 12:25:00|6481.5|6479.7|6483.7|6481.9|6483.8|6482|6478.1|6476.3|313
1674563400000|2023-01-24 12:30:00|6483.8|6482|6483.2|6481.4|6486|6484.1|6482.4|6480.5|335
1674563700000|2023-01-24 12:35:00|6482.4|6480.6|6483.2|6481.4|6483.5|6481.5|6479.5|6477.7|364
1674564000000|2023-01-24 12:40:00|6483.1|6481.3|6480.7|6478.9|6484|6481.7|6479.8|6477.5|340
1674564300000|2023-01-24 12:45:00|6480.6|6478.8|6480.7|6478.9|6482|6479.9|6478.2|6476.4|317
1674564600000|2023-01-24 12:50:00|6480.2|6478.4|6483.1|6481.3|6485.2|6483.4|6479.5|6477.7|297
1674564900000|2023-01-24 12:55:00|6483.2|6481.4|6479.1|6477.3|6484.6|6482.2|6478.5|6476.4|321
1674565200000|2023-01-24 13:00:00|6479.2|6477.4|6481.6|6479.8|6484.4|6482.5|6475.7|6473.9|494
1674565500000|2023-01-24 13:05:00|6481.7|6479.9|6483.4|6481.6|6486|6484.2|6480.5|6478.6|351
1674565800000|2023-01-24 13:10:00|6483.3|6481.5|6485.8|6484|6486.3|6484.5|6482.1|6480.3|369
1674566100000|2023-01-24 13:15:00|6485.7|6483.9|6488.9|6487.1|6491.9|6489.5|6485.4|6483.6|379
1674566400000|2023-01-24 13:20:00|6488.8|6487|6490.7|6488.9|6493.1|6490.9|6485.9|6483.9|432
1674566700000|2023-01-24 13:25:00|6490.5|6488.7|6494.7|6492.9|6496.6|6494.8|6489.3|6487.5|429
1674567000000|2023-01-24 13:30:00|6494.8|6493|6495.1|6493.3|6495.8|6494|6491.4|6489.6|436
1674567300000|2023-01-24 13:35:00|6495.2|6493.4|6489.6|6487.8|6496.5|6494.3|6489.5|6487.7|436
1674567600000|2023-01-24 13:40:00|6489.5|6487.7|6487.2|6485.4|6490.4|6488.6|6485.6|6483.2|496
1674567900000|2023-01-24 13:45:00|6487.3|6485.5|6487.7|6485.9|6491|6489.1|6486.7|6484.9|434
1674568200000|2023-01-24 13:50:00|6487.8|6486|6485.9|6484.1|6489.8|6488|6482.9|6480.9|547
1674568500000|2023-01-24 13:55:00|6485.8|6484|6482.9|6481.1|6486.7|6484.7|6481.7|6479.8|392
1674568800000|2023-01-24 14:00:00|6482.7|6480.9|6481.6|6479.8|6484.4|6482.6|6480.2|6478.4|410
1674569100000|2023-01-24 14:05:00|6481.5|6479.7|6483.8|6482|6486.2|6484.4|6481.3|6479.5|365
1674569400000|2023-01-24 14:10:00|6483.6|6481.8|6484.5|6482.7|6485.6|6483.8|6481.3|6479.5|420
1674569700000|2023-01-24 14:15:00|6484.4|6482.6|6479|6477.2|6484.7|6482.9|6477.4|6475.5|415
1674570000000|2023-01-24 14:20:00|6478.9|6477.1|6481.2|6479.4|6483.8|6481.5|6477.5|6475.3|371
1674570300000|2023-01-24 14:25:00|6481.3|6479.5|6487.9|6486.1|6489.2|6487.4|6480.9|6478.9|426
1674570600000|2023-01-24 14:30:00|6488|6486.2|6490.4|6487.4|6490.7|6488.5|6484.5|6482.5|590
1674570900000|2023-01-24 14:35:00|6490.3|6487.3|6483.8|6482|6490.4|6487.9|6482.4|6479.9|593
1674571200000|2023-01-24 14:40:00|6483.6|6481.8|6487.8|6484.8|6490.7|6488.5|6483.6|6481.8|500
1674571500000|2023-01-24 14:45:00|6484.2|6481.2|6482.5|6480.7|6488.2|6485.6|6471.8|6469.3|876
1674571800000|2023-01-24 14:50:00|6482.6|6480.8|6478.2|6476.4|6483|6481|6474|6472.1|683
1674572100000|2023-01-24 14:55:00|6478.1|6476.3|6468.7|6465.7|6479|6476.5|6468.1|6465.5|643
1674572400000|2023-01-24 15:00:00|6468.8|6465.8|6475.7|6473.9|6477.3|6475.4|6464.8|6462.9|667
1674572700000|2023-01-24 15:05:00|6475.3|6473.5|6476.6|6473.6|6476.8|6474.4|6467.4|6465.2|639
1674573000000|2023-01-24 15:10:00|6476.5|6473.5|6490.3|6488.5|6493|6490|6473.9|6471.3|708
1674573300000|2023-01-24 15:15:00|6491.9|6488.9|6485.4|6483.6|6498.6|6496.1|6485|6482.2|685
1674573600000|2023-01-24 15:20:00|6485.3|6483.5|6493.2|6491.4|6497.3|6495.5|6485.3|6483|614
1674573900000|2023-01-24 15:25:00|6493.8|6490.8|6501.5|6499.7|6502.5|6500.7|6492.7|6490.7|667
1674574200000|2023-01-24 15:30:00|6501.4|6499.6|6493.7|6490.7|6501.4|6499.6|6492.2|6489.7|606
1674574500000|2023-01-24 15:35:00|6493.8|6490.8|6491.6|6489.8|6494.3|6491.9|6485.4|6483|619
1674574800000|2023-01-24 15:40:00|6491.2|6489.4|6496.8|6495|6498.4|6496.2|6487.7|6485.9|615
1674575100000|2023-01-24 15:45:00|6496.9|6495.1|6501.9|6500.1|6506.1|6504.3|6496|6494|632
1674575400000|2023-01-24 15:50:00|6501.4|6499.6|6508.2|6506.4|6509|6507.2|6500.9|6498.9|649
1674575700000|2023-01-24 15:55:00|6507.9|6506.1|6503.9|6502.1|6510.9|6509.1|6503.4|6501.6|544
1674576000000|2023-01-24 16:00:00|6504.2|6502.4|6501.6|6499.8|6504.5|6502.7|6499.7|6497.9|550
1674576300000|2023-01-24 16:05:00|6501.4|6499.6|6500|6498.2|6502.2|6500.4|6496.5|6494.5|500
1674576600000|2023-01-24 16:10:00|6500.5|6498.7|6500.7|6498.9|6505.4|6503.6|6498.9|6497.1|486
1674576900000|2023-01-24 16:15:00|6500.9|6499.1|6496.6|6494.8|6503.7|6501.9|6496|6494.2|496
1674577200000|2023-01-24 16:20:00|6496.3|6494.5|6501.7|6499.9|6502|6500|6493.1|6491.3|420
1674577500000|2023-01-24 16:25:00|6501.6|6499.8|6506.1|6504.3|6506.8|6505|6500.4|6498.6|484
1674577800000|2023-01-24 16:30:00|6506.4|6504.6|6503.4|6501.6|6508.8|6507|6499.7|6497.3|450
1674578100000|2023-01-24 16:35:00|6503.5|6501.7|6505.2|6503.4|6509.4|6507.6|6503.2|6501.4|451
1674578400000|2023-01-24 16:40:00|6505.1|6503.3|6501.1|6499.3|6505.3|6503.5|6499.8|6497.9|388
1674578700000|2023-01-24 16:45:00|6501.2|6499.4|6498.9|6497.1|6503.5|6501.7|6498.5|6496.4|482
1674579000000|2023-01-24 16:50:00|6498.8|6497|6497.8|6496|6500|6498|6497|6495.2|370
1674579300000|2023-01-24 16:55:00|6497.6|6495.8|6500.7|6498.9|6502.3|6500.5|6497.4|6495|384
1674579600000|2023-01-24 17:00:00|6500.8|6499|6499|6497.2|6501.6|6499.8|6496.9|6495.1|461
1674579900000|2023-01-24 17:05:00|6499.4|6497.6|6502.4|6500.6|6503.8|6501.8|6498.1|6495.8|460
1674580200000|2023-01-24 17:10:00|6502.3|6500.5|6503.6|6501.8|6504.9|6503|6501.6|6499.8|411
1674580500000|2023-01-24 17:15:00|6503.7|6501.9|6506.6|6504.8|6506.6|6504.8|6503.6|6501.4|317
1674580800000|2023-01-24 17:20:00|6506.7|6504.9|6503.7|6501.9|6507.4|6505.1|6502.2|6500.4|366
1674581100000|2023-01-24 17:25:00|6503.6|6501.8|6504.2|6502.4|6506.5|6504.7|6503.6|6501.8|341
1674581400000|2023-01-24 17:30:00|6504.3|6502.5|6505.2|6503.4|6506.5|6504.5|6504.2|6502.4|335
1674581700000|2023-01-24 17:35:00|6505.1|6503.3|6505.1|6503.3|6506.9|6505.1|6503.4|6501.6|324
1674582000000|2023-01-24 17:40:00|6505.3|6503.5|6508|6506.2|6508.4|6506.4|6504|6502.2|308
1674582300000|2023-01-24 17:45:00|6507.9|6506.1|6509.5|6507.7|6511.6|6509.8|6507.9|6506|273
1674582600000|2023-01-24 17:50:00|6509.4|6507.6|6509.7|6507.9|6510.4|6508.5|6507.2|6505.4|293
1674582900000|2023-01-24 17:55:00|6509.6|6507.8|6509.2|6506.2|6511.3|6509.5|6507.6|6505.3|271
1674583200000|2023-01-24 18:00:00|6509|6506|6510|6507|6513.3|6511|6508.6|6505.6|360
1674583500000|2023-01-24 18:05:00|6509.9|6506.9|6511.4|6509.6|6512|6510.2|6508.5|6506.4|373
1674583800000|2023-01-24 18:10:00|6511.5|6509.7|6512.5|6510.7|6513.6|6511.8|6511.5|6509.7|276
1674584100000|2023-01-24 18:15:00|6512.4|6510.6|6512|6510.2|6513.1|6511.3|6509.5|6507.7|307
1674584400000|2023-01-24 18:20:00|6511.9|6510.1|6511.6|6509.8|6513.6|6511.8|6509|6507.2|267
1674584700000|2023-01-24 18:25:00|6511.2|6509.4|6512.6|6510.8|6512.7|6510.9|6509.9|6508.1|263
1674585000000|2023-01-24 18:30:00|6512.2|6510.4|6510.5|6508.7|6513.1|6511.3|6510.5|6508.7|173
1674585300000|2023-01-24 18:35:00|6510.4|6508.6|6508.7|6506.9|6510.4|6508.6|6508.4|6506.6|209
1674585600000|2023-01-24 18:40:00|6508.8|6507|6509.3|6507.5|6511.1|6509.3|6508.5|6506.6|216
1674585900000|2023-01-24 18:45:00|6509.2|6507.4|6506.9|6505.1|6509.4|6507.6|6506.9|6504.5|169
1674586200000|2023-01-24 18:50:00|6507|6505.2|6506.9|6505.1|6508.2|6506.4|6506.1|6504.3|246
1674586500000|2023-01-24 18:55:00|6507|6505.2|6506.4|6504.6|6508.3|6506.5|6506.2|6504.4|211
1674586800000|2023-01-24 19:00:00|6506.3|6504.5|6504.8|6503|6507.1|6505.3|6502.8|6501|277
1674587100000|2023-01-24 19:05:00|6504.9|6503.1|6505.3|6503.5|6507.1|6505.3|6503.7|6501.9|188
1674587400000|2023-01-24 19:10:00|6505.2|6503.4|6504.7|6502.9|6506.1|6504.3|6504.5|6502.7|122
1674587700000|2023-01-24 19:15:00|6504.6|6502.8|6505.6|6503.8|6506.8|6505|6504.4|6502.6|181
1674588000000|2023-01-24 19:20:00|6505.7|6503.9|6504.7|6502.9|6506|6504.1|6504.3|6502.5|168
1674588300000|2023-01-24 19:25:00|6504.8|6503|6504.2|6502.4|6505.6|6503.8|6502.8|6501|150
1674588600000|2023-01-24 19:30:00|6504.3|6502.5|6509.4|6506.4|6509.5|6507.4|6504.1|6501.7|186
1674588900000|2023-01-24 19:35:00|6508.8|6507|6508.9|6507.1|6510.1|6507.8|6507.7|6505.8|154
1674589200000|2023-01-24 19:40:00|6509|6507.2|6506.1|6504.3|6509.3|6507.2|6506.1|6503.7|175
1674589500000|2023-01-24 19:45:00|6506.2|6504.4|6507.1|6505.3|6508|6506|6506.1|6503.8|208
1674589800000|2023-01-24 19:50:00|6507.2|6505.4|6509.6|6507.8|6510.2|6508.4|6507.1|6505.3|196
1674590100000|2023-01-24 19:55:00|6509.7|6507.9|6511.2|6509.4|6511.4|6509.6|6509.6|6507.2|265
1674590400000|2023-01-24 20:00:00|6510.9|6509.1|6510.2|6507.2|6513|6511.2|6509.4|6507.2|283
1674590700000|2023-01-24 20:05:00|6509.9|6508.1|6507.1|6505.3|6510.2|6508.4|6506.6|6504.8|253
1674591000000|2023-01-24 20:10:00|6507|6505.2|6504.7|6502.9|6507.6|6505.8|6504.5|6502.3|187
1674591300000|2023-01-24 20:15:00|6504.6|6502.8|6506.9|6505.1|6507.4|6505.6|6503.9|6502.1|225
1674591600000|2023-01-24 20:20:00|6506.6|6504.8|6507.2|6505.4|6507.9|6505.5|6505|6503.2|165
1674591900000|2023-01-24 20:25:00|6507.1|6505.3|6504.7|6502.9|6507.8|6505.4|6504.6|6502.7|158
1674592200000|2023-01-24 20:30:00|6504.6|6502.8|6504.2|6502.4|6505|6503.2|6503.5|6501.7|133
1674592500000|2023-01-24 20:35:00|6504|6502.2|6505.3|6502.3|6505.7|6503.6|6503.9|6501.7|136
1674592800000|2023-01-24 20:40:00|6505.4|6502.4|6504.2|6502.4|6505.4|6503|6502.7|6500.9|192
1674593100000|2023-01-24 20:45:00|6504.1|6502.3|6502.3|6500.5|6504.1|6502.3|6502.1|6500.1|192
1674593400000|2023-01-24 20:50:00|6502.4|6500.6|6502.6|6499.6|6505.3|6502.9|6502|6499.6|211
1674593700000|2023-01-24 20:55:00|6502.7|6499.7|6503.5|6501.7|6504.5|6502.7|6502.5|6499.7|229
1674594000000|2023-01-24 21:00:00|6504.1|6501.1|6505.5|6502.5|6506.6|6504.2|6503|6501|409
1674594300000|2023-01-24 21:05:00|6505.4|6502.4|6504.3|6502.5|6505.5|6503.1|6502.6|6500.2|214
1674594600000|2023-01-24 21:10:00|6504.4|6502.6|6504.3|6502.5|6505.8|6503.7|6503.8|6501.6|178
1674594900000|2023-01-24 21:15:00|6504.4|6502.6|6505.4|6503.6|6506.7|6504.3|6504.3|6502.1|131
1674595200000|2023-01-24 21:20:00|6505.2|6503.4|6505.2|6503.4|6505.9|6503.6|6503.8|6502|96
1674595500000|2023-01-24 21:25:00|6505.1|6503.3|6502.2|6500.4|6505.4|6503.4|6502.1|6499.9|212
1674595800000|2023-01-24 21:30:00|6502.3|6500.5|6500.3|6498.5|6502.9|6500.6|6499.8|6497.4|230
1674596100000|2023-01-24 21:35:00|6500.4|6498.6|6501.4|6499.6|6502.1|6499.6|6500|6498.1|192
1674596400000|2023-01-24 21:40:00|6501.5|6499.7|6501.1|6497.1|6503.9|6499.9|6498.5|6494.5|215
1674596700000|2023-01-24 21:45:00|6501.4|6497.4|6511.2|6508.2|6527.3|6524.3|6500.8|6497.1|522
1674597000000|2023-01-24 21:50:00|6511.3|6508.3|6510.3|6507.3|6511.3|6508.3|6509|6505.7|226
1674597300000|2023-01-24 21:55:00|6510|6507|6507.1|6503.1|6510|6507|6506.3|6502.3|250
1674597600000|2023-01-24 22:00:00|6505.7|6501.7|6500.1|6496.1|6506.3|6502.3|6496.2|6492.2|20
1674597900000|2023-01-24 22:05:00|6499.4|6495.4|6499.7|6495.7|6500.7|6496.7|6498.3|6494.3|69
1674598200000|2023-01-24 22:10:00|6499.4|6495.4|6499.9|6495.9|6500.1|6496.1|6496|6492|103
1674598500000|2023-01-24 22:15:00|6500.1|6496.1|6503.5|6499.5|6509|6505|6499.2|6495.2|134
1674598800000|2023-01-24 22:20:00|6502.3|6498.3|6500|6496|6503.6|6499.6|6497.9|6493.9|84
1674599100000|2023-01-24 22:25:00|6499.9|6495.9|6499|6495|6501.8|6497.8|6498.4|6494.4|88
1674599400000|2023-01-24 22:30:00|6499.1|6495.1|6499.3|6495.3|6501.1|6497.1|6498.5|6494.5|106
1674599700000|2023-01-24 22:35:00|6499.2|6495.2|6499.9|6495.9|6501.3|6497.3|6498.8|6494.8|101
1674600000000|2023-01-24 22:40:00|6500|6496|6496.2|6492.2|6500.8|6496.8|6493.1|6489.1|179
1674600300000|2023-01-24 22:45:00|6496.3|6492.3|6500.9|6496.9|6501.8|6497.8|6493.4|6489.4|404
1674600600000|2023-01-24 22:50:00|6500.8|6496.8|6496.5|6492.5|6501|6497|6496.4|6492.4|142
1674600900000|2023-01-24 22:55:00|6496.6|6492.6|6497.1|6493.1|6499.6|6495.6|6495.4|6491.4|253
1674601200000|2023-01-24 23:00:00|6497|6493|6496.2|6493.2|6498.5|6494.6|6495|6491|243
1674601500000|2023-01-24 23:05:00|6496.1|6493.1|6489.2|6486|6497.3|6493.8|6485.9|6482.9|604
1674601800000|2023-01-24 23:10:00|6489.3|6486.2|6481.3|6478.3|6489.7|6486.7|6481.1|6478.1|369
1674602100000|2023-01-24 23:15:00|6481.4|6478.4|6485.4|6482.4|6485.8|6482.8|6480.5|6477.5|367
1674602400000|2023-01-24 23:20:00|6485.3|6482.3|6482.1|6479.1|6485.3|6482.3|6480.5|6477.8|368
1674602700000|2023-01-24 23:25:00|6482.2|6479.2|6480.2|6477.2|6482.3|6479.3|6478.7|6475.7|244
1674603000000|2023-01-24 23:30:00|6480.3|6477.3|6484.2|6481.2|6486.5|6483.5|6477.8|6475.2|361
1674603300000|2023-01-24 23:35:00|6484.1|6481.1|6484.1|6481.1|6484.9|6481.9|6483.4|6480.4|281
1674603600000|2023-01-24 23:40:00|6484|6481|6487.9|6484.9|6487.9|6484.9|6482.7|6480.1|265
1674603900000|2023-01-24 23:45:00|6487.8|6484.8|6490.6|6487.6|6493.2|6490.2|6486.6|6483.6|313
1674604200000|2023-01-24 23:50:00|6490.7|6487.7|6489.4|6486.4|6491.4|6488.9|6486.9|6484.3|199
1674604500000|2023-01-24 23:55:00|6489.5|6486.5|6496.4|6493.4|6498.3|6495.9|6489.5|6486.5|272
1674604800000|2023-01-25 00:00:00|6496.7|6493.7|6488|6485|6497|6494|6487.2|6484.5|458
1674605100000|2023-01-25 00:05:00|6488.1|6485.1|6481.1|6478.1|6488.2|6485.2|6479.5|6476.6|484
1674605400000|2023-01-25 00:10:00|6481.3|6478.3|6475.2|6473.4|6481.8|6478.8|6475.1|6472.1|370
1674605700000|2023-01-25 00:15:00|6475.1|6473.3|6474.1|6472.3|6476.4|6474.4|6472.2|6469.8|348
1674606000000|2023-01-25 00:20:00|6474.3|6472.5|6473.7|6470.7|6475.7|6473.4|6472.4|6469.9|315
1674606300000|2023-01-25 00:25:00|6473.8|6470.8|6472.6|6469.6|6477|6473.2|6472.6|6469.6|317
1674606600000|2023-01-25 00:30:00|6472.8|6469.8|6479.6|6476.6|6493.7|6490.7|6472.4|6469.2|712
1674606900000|2023-01-25 00:35:00|6479.7|6476.7|6474.4|6471.4|6483.1|6480.1|6474.4|6471.4|559
1674607200000|2023-01-25 00:40:00|6474|6471|6469.1|6466.1|6478.4|6475.4|6468.5|6465.5|501
1674607500000|2023-01-25 00:45:00|6469.2|6466.2|6474.7|6471.7|6477.4|6474.4|6469.1|6466.1|481
1674607800000|2023-01-25 00:50:00|6474.3|6471.3|6476.2|6473.2|6477.7|6474.8|6470.7|6468.3|508
1674608100000|2023-01-25 00:55:00|6476.5|6473.5|6480.3|6477.3|6481.1|6478.9|6476.2|6473.5|542
1674608400000|2023-01-25 01:00:00|6480|6477|6490.8|6487.8|6492.2|6489.2|6476|6473|566
1674608700000|2023-01-25 01:05:00|6490.9|6487.9|6484.6|6481.6|6493.3|6490.4|6482.5|6479.5|489
1674609000000|2023-01-25 01:10:00|6484.7|6481.7|6481.7|6479.9|6486.9|6483.9|6480.1|6477.6|431
1674609300000|2023-01-25 01:15:00|6481.8|6480|6481.4|6478.4|6484.4|6481.6|6478.9|6475.9|459
1674609600000|2023-01-25 01:20:00|6481.5|6478.5|6481|6479.2|6481.7|6479.2|6477.2|6474.6|270
1674609900000|2023-01-25 01:25:00|6481.6|6478.6|6482.7|6479.7|6482.7|6480.3|6478.3|6475.8|298
1674610200000|2023-01-25 01:30:00|6482.2|6480.4|6478.9|6475.9|6483.6|6481.2|6477.4|6475|324
1674610500000|2023-01-25 01:35:00|6479.1|6476.1|6481.9|6478.9|6483.1|6480.7|6478.8|6475.8|334
1674610800000|2023-01-25 01:40:00|6482|6479|6483.6|6480.6|6483.9|6481.2|6481.2|6478.4|317
1674611100000|2023-01-25 01:45:00|6483.7|6480.7|6481.2|6478.2|6484.6|6482|6480.6|6478.1|296
1674611400000|2023-01-25 01:50:00|6481.1|6478.1|6485|6482|6486.2|6483.6|6481.1|6478.1|270
1674611700000|2023-01-25 01:55:00|6485.1|6482.1|6483.1|6480.1|6486.3|6483.8|6480.5|6478|332
1674612000000|2023-01-25 02:00:00|6483.2|6480.2|6486|6483|6489.2|6486.9|6482.4|6479.9|334
1674612300000|2023-01-25 02:05:00|6486.1|6483.1|6486.8|6483.8|6488|6485.6|6484.2|6481.2|253
1674612600000|2023-01-25 02:10:00|6486.7|6483.7|6489.5|6486.5|6490.8|6488.5|6485.4|6483|365
1674612900000|2023-01-25 02:15:00|6489.4|6486.4|6487.3|6484.3|6489.4|6486.4|6484.5|6482.1|303
1674613200000|2023-01-25 02:20:00|6487.4|6484.4|6488.6|6485.6|6490.3|6487.5|6486.1|6483.1|327
1674613500000|2023-01-25 02:25:00|6488.5|6485.5|6490|6487|6490.5|6488.1|6486.1|6483.4|277
1674613800000|2023-01-25 02:30:00|6489.8|6486.8|6490.8|6487.8|6491.4|6489.2|6488.2|6485.8|365
1674614100000|2023-01-25 02:35:00|6490.9|6487.9|6493.6|6491.8|6496.4|6494|6489.9|6487.4|398
1674614400000|2023-01-25 02:40:00|6493.4|6491.6|6490.5|6487.5|6494|6491.8|6486.7|6484.4|400
1674614700000|2023-01-25 02:45:00|6490.4|6487.4|6488.4|6485.4|6491.3|6488.3|6488.3|6485.3|240
1674615000000|2023-01-25 02:50:00|6488.5|6485.5|6488.1|6485.1|6490.1|6487.1|6486.2|6484.4|310
1674615300000|2023-01-25 02:55:00|6488|6485|6488|6485|6489.4|6486.4|6485.5|6482.9|318
1674615600000|2023-01-25 03:00:00|6487.9|6484.9|6487.1|6484.1|6488.7|6486|6486.3|6483.5|307
1674615900000|2023-01-25 03:05:00|6487|6484|6487.1|6485.3|6487.8|6485.3|6483.6|6481|333
1674616200000|2023-01-25 03:10:00|6487.9|6484.9|6492.1|6489.1|6493.7|6490.7|6487.1|6484.6|347
1674616500000|2023-01-25 03:15:00|6492|6489|6493.2|6490.2|6493.7|6490.7|6488.3|6485.8|403
1674616800000|2023-01-25 03:20:00|6493|6490|6492.7|6489.7|6494|6491|6490.8|6488|271
1674617100000|2023-01-25 03:25:00|6492.8|6489.8|6493.1|6490.1|6495|6492.2|6492|6489.5|308
1674617400000|2023-01-25 03:30:00|6493|6490|6490.7|6487.7|6493.3|6490.7|6488.9|6486.4|348
1674617700000|2023-01-25 03:35:00|6490.9|6487.9|6490.5|6487.5|6491.1|6488.7|6487.3|6484.8|344
1674618000000|2023-01-25 03:40:00|6489.7|6487.9|6491.1|6488.1|6492.3|6489.8|6489.1|6486.1|347
1674618300000|2023-01-25 03:45:00|6491.2|6488.2|6494.6|6491.6|6495.6|6493.4|6490.2|6487.2|307
1674618600000|2023-01-25 03:50:00|6494.5|6491.5|6492.1|6489.1|6494.6|6492|6490.5|6488.1|318
1674618900000|2023-01-25 03:55:00|6492.2|6489.2|6489.5|6486.5|6493.1|6490.1|6488.4|6486.4|306
1674619200000|2023-01-25 04:00:00|6489.3|6487.5|6491.8|6490|6492.9|6490.3|6488.9|6486.4|329
1674619500000|2023-01-25 04:05:00|6491.6|6489.8|6495|6492|6495|6492.6|6491.5|6488.7|355
1674619800000|2023-01-25 04:10:00|6494.9|6491.9|6492.4|6489.4|6495|6492|6491.5|6488.8|375
1674620100000|2023-01-25 04:15:00|6492.3|6489.3|6488|6485|6492.5|6489.5|6487.2|6484.4|297
1674620400000|2023-01-25 04:20:00|6487.9|6484.9|6488|6486.2|6488.8|6486.3|6486.9|6484.3|255
1674620700000|2023-01-25 04:25:00|6488.1|6486.3|6491.8|6488.8|6492.1|6489.6|6488|6485.5|339
1674621000000|2023-01-25 04:30:00|6491.3|6489.5|6495.1|6492.1|6497.4|6494.9|6489.3|6486.6|321
1674621300000|2023-01-25 04:35:00|6495|6492|6496.2|6494.4|6497|6494.7|6492.8|6491|284
1674621600000|2023-01-25 04:40:00|6496.1|6494.3|6495.5|6492.5|6497|6494.7|6493.8|6490.8|283
1674621900000|2023-01-25 04:45:00|6495.6|6492.6|6494|6491|6496.6|6493.6|6492.6|6489.9|251
1674622200000|2023-01-25 04:50:00|6494.1|6491.1|6491.7|6488.7|6496.4|6493.4|6490.6|6488.6|285
1674622500000|2023-01-25 04:55:00|6491.8|6488.8|6492.1|6489.1|6494.1|6491.5|6490.7|6488.5|367
1674622800000|2023-01-25 05:00:00|6492|6489|6490.3|6487.3|6492.4|6490.2|6487.4|6485|351
1674623100000|2023-01-25 05:05:00|6490.4|6487.4|6489.2|6486.2|6490.9|6487.9|6487.4|6484.9|246
1674623400000|2023-01-25 05:10:00|6489.1|6486.1|6487.3|6484.3|6489.1|6486.1|6486.2|6483.7|293
1674623700000|2023-01-25 05:15:00|6487.4|6484.4|6487.9|6484.9|6490.3|6488.1|6486.3|6483.9|416
1674624000000|2023-01-25 05:20:00|6487.8|6484.8|6487.3|6485.5|6489.6|6487.2|6486.8|6484.3|368
1674624300000|2023-01-25 05:25:00|6488.4|6485.4|6492.1|6489.1|6492.9|6490.1|6488|6485.4|354
1674624600000|2023-01-25 05:30:00|6492.2|6489.2|6487.4|6484.4|6492.6|6490|6486.9|6483.9|266
1674624900000|2023-01-25 05:35:00|6487.3|6484.3|6484.6|6481.6|6487.8|6484.8|6484.6|6481.6|269
1674625200000|2023-01-25 05:40:00|6484.7|6481.7|6485|6482|6486.9|6483.9|6484.5|6481.5|247
1674625500000|2023-01-25 05:45:00|6485.2|6482.2|6482.8|6479.8|6485.4|6482.4|6482|6479.4|242
1674625800000|2023-01-25 05:50:00|6482.9|6479.9|6483.8|6480.8|6485|6482.4|6481.2|6478.8|213
1674626100000|2023-01-25 05:55:00|6483.9|6480.9|6484.9|6481.9|6485|6482.2|6480.9|6478.6|273
1674626400000|2023-01-25 06:00:00|6484.8|6481.8|6484|6481|6485.8|6483.4|6483.1|6480.7|251
1674626700000|2023-01-25 06:05:00|6484.3|6481.3|6487.9|6484.9|6488.4|6485.4|6483.5|6481|310
1674627000000|2023-01-25 06:10:00|6488|6485|6490.1|6487.1|6491.1|6488.1|6486.6|6483.6|372
1674627300000|2023-01-25 06:15:00|6490.4|6487.4|6489.7|6486.7|6491.2|6488.7|6489.1|6486.6|302
1674627600000|2023-01-25 06:20:00|6489.6|6486.6|6496.3|6493.3|6496.8|6494.7|6488.8|6486.3|373
1674627900000|2023-01-25 06:25:00|6496.2|6493.2|6495.9|6492.9|6497|6494.3|6494.7|6492.4|366
1674628200000|2023-01-25 06:30:00|6496|6493|6497.1|6494.1|6498.2|6495.9|6495.3|6492.7|399
1674628500000|2023-01-25 06:35:00|6497|6494|6496|6494.2|6497.7|6495.3|6494.5|6492|403
1674628800000|2023-01-25 06:40:00|6495.9|6494.1|6495.5|6493.7|6496.6|6494.3|6491.4|6489.6|347
1674629100000|2023-01-25 06:45:00|6495.6|6493.8|6492.4|6490.6|6496.6|6494.1|6491.3|6489.5|294
1674629400000|2023-01-25 06:50:00|6492.5|6490.7|6489.6|6486.6|6496.3|6493.3|6489.2|6486.4|365
1674629700000|2023-01-25 06:55:00|6489.5|6486.5|6495.4|6492.4|6497.6|6495.2|6489.5|6486.5|340
1674630000000|2023-01-25 07:00:00|6495.3|6492.3|6492.9|6489.9|6495.9|6493.5|6490.8|6488.3|536
1674630300000|2023-01-25 07:05:00|6493.9|6490.9|6492|6490.2|6494.4|6492|6490.8|6488.2|439
1674630600000|2023-01-25 07:10:00|6491.9|6490.1|6493.7|6490.7|6496|6493.2|6491.2|6488.7|416
1674630900000|2023-01-25 07:15:00|6493|6491.2|6498.9|6495.9|6499.3|6496.9|6493|6490.7|409
1674631200000|2023-01-25 07:20:00|6498.8|6495.8|6493|6490|6499.3|6497|6492.6|6489.6|399
1674631500000|2023-01-25 07:25:00|6492.7|6489.7|6491.6|6488.6|6494.1|6491.1|6488.6|6485.9|421
1674631800000|2023-01-25 07:30:00|6491.5|6488.5|6485.8|6484|6492|6489.6|6485.4|6483|461
1674632100000|2023-01-25 07:35:00|6485.7|6483.9|6488.3|6485.3|6490.2|6488.4|6485.3|6483|368
1674632400000|2023-01-25 07:40:00|6488.4|6485.4|6487.7|6484.7|6489.2|6486.8|6485.9|6483.6|368
1674632700000|2023-01-25 07:45:00|6487|6485.2|6483.2|6481.4|6488|6485.8|6483.2|6481|487
1674633000000|2023-01-25 07:50:00|6483.3|6481.5|6482.1|6479.1|6484.8|6482.5|6480.5|6478.4|404
1674633300000|2023-01-25 07:55:00|6482.2|6479.2|6486.7|6483.7|6488|6485.7|6482|6479|472
1674633600000|2023-01-25 08:00:00|6486.9|6483.9|6489.3|6487.5|6490.7|6488.1|6484.6|6481.8|585
1674633900000|2023-01-25 08:05:00|6489.9|6486.9|6485.1|6483.3|6491.5|6488.6|6484.7|6482.5|446
1674634200000|2023-01-25 08:10:00|6485.2|6483.4|6485.5|6483.7|6488.3|6485.9|6482|6479.7|432
1674634500000|2023-01-25 08:15:00|6485.6|6483.8|6481.9|6480.1|6487.3|6484.9|6481|6478.8|462
1674634800000|2023-01-25 08:20:00|6481.8|6480|6485|6482|6486.9|6484.3|6479.7|6477.3|407
1674635100000|2023-01-25 08:25:00|6484.9|6481.9|6483.4|6481.6|6487.6|6485.1|6481.1|6479.1|501
1674635400000|2023-01-25 08:30:00|6483.7|6481.9|6491|6488|6492.6|6490|6481.9|6479.7|407
1674635700000|2023-01-25 08:35:00|6490.4|6488.6|6488.8|6487|6491.7|6489.5|6488.6|6486|347
1674636000000|2023-01-25 08:40:00|6488.9|6487.1|6492.9|6489.9|6494.3|6491.8|6488|6485.8|290
1674636300000|2023-01-25 08:45:00|6492.2|6490.4|6488.9|6487.1|6495.1|6492.7|6488.4|6486.6|412
1674636600000|2023-01-25 08:50:00|6489|6487.2|6488.5|6486.7|6490|6488.2|6484.8|6482.4|461
1674636900000|2023-01-25 08:55:00|6488.4|6486.6|6487.3|6485.5|6489|6486.8|6484.4|6482.6|438
1674637200000|2023-01-25 09:00:00|6487.4|6484.4|6483.4|6481.6|6487.4|6484.8|6482|6479.5|504
1674637500000|2023-01-25 09:05:00|6483.5|6481.7|6480.7|6477.7|6485.1|6482.6|6480|6477.2|446
1674637800000|2023-01-25 09:10:00|6480.8|6477.8|6485.5|6482.5|6485.5|6483.5|6480.1|6477.6|444
1674638100000|2023-01-25 09:15:00|6484.4|6482.6|6488.4|6485.4|6489|6486.7|6483.4|6481|386
1674638400000|2023-01-25 09:20:00|6487.7|6485.9|6486.2|6484.4|6490.4|6488.2|6486.1|6483.5|361
1674638700000|2023-01-25 09:25:00|6486.1|6484.3|6491|6488|6491.1|6488.9|6486.1|6484.3|352
1674639000000|2023-01-25 09:30:00|6490.9|6487.9|6490.1|6488.3|6493.1|6490.9|6489.8|6487.6|432
1674639300000|2023-01-25 09:35:00|6490.2|6488.4|6492|6490.2|6493.7|6491.6|6487.6|6485.3|398
1674639600000|2023-01-25 09:40:00|6491.9|6490.1|6490.5|6487.5|6494.9|6492.4|6488.9|6486.6|374
1674639900000|2023-01-25 09:45:00|6490.4|6487.4|6485.4|6483.6|6492.5|6490.2|6484.5|6482.1|409
1674640200000|2023-01-25 09:50:00|6485.3|6483.5|6485|6482|6487.7|6485.7|6482.8|6481|378
1674640500000|2023-01-25 09:55:00|6484.9|6481.9|6480.9|6477.9|6485.9|6483.7|6479.3|6476.9|399
1674640800000|2023-01-25 10:00:00|6480.1|6478.3|6480.8|6479|6482.4|6480.1|6478.5|6476.6|454
1674641100000|2023-01-25 10:05:00|6480.9|6479.1|6477.4|6475.6|6483.4|6481.1|6475.8|6474|443
1674641400000|2023-01-25 10:10:00|6477.5|6475.7|6474.2|6472.4|6479.3|6477|6473.8|6472|393
1674641700000|2023-01-25 10:15:00|6474.5|6472.7|6474.2|6472.4|6474.9|6473|6467.4|6465.6|467
1674642000000|2023-01-25 10:20:00|6474.1|6472.3|6475.9|6474.1|6477.3|6474.8|6471.5|6469.3|357
1674642300000|2023-01-25 10:25:00|6476|6474.2|6476.5|6474.7|6477.9|6475.6|6475.5|6473.2|354
1674642600000|2023-01-25 10:30:00|6476.4|6474.6|6478.1|6475.1|6478.1|6475.6|6473.3|6470.9|434
1674642900000|2023-01-25 10:35:00|6477.5|6475.7|6479.6|6477.8|6480.6|6478|6476.8|6474.5|325
1674643200000|2023-01-25 10:40:00|6479.7|6477.9|6476.4|6474.6|6480.7|6478.3|6475.8|6473.3|322
1674643500000|2023-01-25 10:45:00|6476.3|6474.5|6476.9|6473.9|6477.4|6475.1|6474|6471.7|326
1674643800000|2023-01-25 10:50:00|6476.8|6473.8|6477.4|6474.4|6478.4|6476.1|6476.2|6473.4|271
1674644100000|2023-01-25 10:55:00|6477.3|6474.3|6473.8|6472|6477.3|6475|6472.8|6471|306
1674644400000|2023-01-25 11:00:00|6473.7|6471.9|6471.3|6469.5|6475|6472.7|6471.2|6469.1|289
1674644700000|2023-01-25 11:05:00|6471.6|6469.8|6472.6|6470.8|6474.4|6472.2|6471.4|6469.6|278
1674645000000|2023-01-25 11:10:00|6472.7|6470.9|6473.2|6471.4|6474.2|6472.4|6470|6468.2|302
1674645300000|2023-01-25 11:15:00|6473.1|6471.3|6474.3|6472.5|6476|6474.2|6471.4|6469.6|358
1674645600000|2023-01-25 11:20:00|6474.4|6472.6|6473.1|6471.3|6477.2|6474.7|6470.9|6469.1|415
1674645900000|2023-01-25 11:25:00|6472.9|6471.1|6478.7|6476.9|6479.1|6477.3|6469.9|6467.8|348
1674646200000|2023-01-25 11:30:00|6478.6|6476.8|6476|6474.2|6479.3|6477.5|6474.7|6472.3|332
1674646500000|2023-01-25 11:35:00|6475.9|6474.1|6475.4|6473.6|6477|6474.9|6473.7|6471.3|333
1674646800000|2023-01-25 11:40:00|6475.7|6473.9|6471.7|6469.9|6475.7|6473.9|6467.4|6465.2|448
1674647100000|2023-01-25 11:45:00|6471.6|6469.8|6474.4|6472.6|6474.5|6472.7|6469.4|6467.2|365
1674647400000|2023-01-25 11:50:00|6474.3|6472.5|6471.1|6469.3|6474.5|6472.7|6470.8|6468.5|330
1674647700000|2023-01-25 11:55:00|6471|6469.2|6479|6477.2|6479.6|6477.3|6470.7|6468.3|319
1674648000000|2023-01-25 12:00:00|6478.9|6477.1|6483|6481.2|6483.6|6481.6|6477.3|6475.5|341
1674648300000|2023-01-25 12:05:00|6482.9|6481.1|6486.2|6483.2|6486.2|6484.3|6482.7|6480.9|268
1674648600000|2023-01-25 12:10:00|6486.3|6483.3|6486.4|6484.6|6488.6|6486.8|6485.5|6483.1|321
1674648900000|2023-01-25 12:15:00|6486.5|6484.7|6483.3|6481.5|6487.5|6485.7|6483|6481.2|239
1674649200000|2023-01-25 12:20:00|6483.2|6481.4|6477.7|6475.9|6483.7|6481.8|6477|6474.7|323
1674649500000|2023-01-25 12:25:00|6477.9|6476.1|6478.8|6477|6480.2|6478.2|6477.8|6475.7|369
1674649800000|2023-01-25 12:30:00|6478.9|6477.1|6481.3|6479.5|6485.7|6483.9|6478.6|6476.7|421
1674650100000|2023-01-25 12:35:00|6481.9|6478.9|6484.4|6481.4|6485.9|6483.7|6480.1|6478.3|417
1674650400000|2023-01-25 12:40:00|6484.3|6481.3|6482.4|6480.6|6485.4|6483.2|6481.2|6478.9|279
1674650700000|2023-01-25 12:45:00|6482.5|6480.7|6483.2|6481.4|6484|6482.1|6476.6|6474.8|401
1674651000000|2023-01-25 12:50:00|6482.8|6481|6478.8|6477|6483.4|6481.1|6478.2|6475.8|387
1674651300000|2023-01-25 12:55:00|6478.7|6476.9|6483.9|6482.1|6486.4|6484.3|6478.7|6476.1|399
1674651600000|2023-01-25 13:00:00|6483.8|6482|6478.3|6476.5|6484.2|6482.4|6478.2|6476.4|355
1674651900000|2023-01-25 13:05:00|6478.2|6476.4|6478.2|6476.4|6479.4|6477.4|6476.4|6474.6|301
1674652200000|2023-01-25 13:10:00|6478.3|6476.5|6478.8|6477|6483|6481|6478.2|6476.2|328
1674652500000|2023-01-25 13:15:00|6478.9|6477.1|6476.4|6474.6|6480|6477.6|6475|6472.9|366
1674652800000|2023-01-25 13:20:00|6476.8|6475|6474.2|6472.4|6481.1|6479.3|6473.3|6471.5|405
1674653100000|2023-01-25 13:25:00|6474|6472.2|6470.5|6468.7|6474|6472.2|6468.6|6466.8|337
1674653400000|2023-01-25 13:30:00|6470.4|6468.6|6460.4|6458.6|6470.7|6468.9|6460.3|6458.5|397
1674653700000|2023-01-25 13:35:00|6460.5|6458.7|6462.2|6459.2|6463.6|6461.8|6457.8|6456|454
1674654000000|2023-01-25 13:40:00|6462.1|6459.1|6460.7|6458.9|6462.4|6460.4|6458.5|6456.7|392
1674654300000|2023-01-25 13:45:00|6460.8|6459|6456.7|6454.9|6460.9|6459.1|6455.6|6453.8|401
1674654600000|2023-01-25 13:50:00|6456.6|6454.8|6457.9|6456.1|6460.1|6458.2|6456.5|6454.7|381
1674654900000|2023-01-25 13:55:00|6458.5|6456.7|6458.9|6455.9|6461.1|6458.8|6452.2|6450.3|391
1674655200000|2023-01-25 14:00:00|6458.2|6456.4|6461.2|6459.4|6463.6|6461.2|6456.7|6454.4|355
1674655500000|2023-01-25 14:05:00|6461.3|6459.5|6461.9|6460.1|6462.7|6460.7|6456.7|6454.7|408
1674655800000|2023-01-25 14:10:00|6462|6460.2|6462.2|6460.4|6464.4|6462.6|6458.8|6457|428
1674656100000|2023-01-25 14:15:00|6462.1|6460.3|6456.2|6454.4|6462.7|6460.9|6451.9|6449.8|413
1674656400000|2023-01-25 14:20:00|6456|6454.2|6458|6456.2|6459.2|6456.9|6450.4|6448.6|432
1674656700000|2023-01-25 14:25:00|6458.3|6456.5|6459.4|6457.6|6462.5|6460.7|6457.6|6455.8|394
1674657000000|2023-01-25 14:30:00|6459.2|6457.4|6458.3|6456.5|6461.7|6459.9|6456|6454.2|569
1674657300000|2023-01-25 14:35:00|6458.1|6456.3|6465.4|6463.6|6465.8|6463.8|6457.2|6455.4|616
1674657600000|2023-01-25 14:40:00|6465|6463.2|6465.9|6462.9|6470.7|6468.3|6464|6461.9|572
1674657900000|2023-01-25 14:45:00|6466.1|6463.1|6471|6469.2|6475.4|6473.6|6465|6462.8|639
1674658200000|2023-01-25 14:50:00|6471.2|6469.4|6465.9|6464.1|6474|6471.5|6465.8|6463.5|571
1674658500000|2023-01-25 14:55:00|6465.6|6463.8|6462.8|6461|6468.6|6466.8|6461|6458.9|538
1674658800000|2023-01-25 15:00:00|6462.9|6461.1|6468.3|6466.5|6471.2|6469|6456.4|6454|811
1674659100000|2023-01-25 15:05:00|6468.5|6466.7|6481.4|6479.6|6487.9|6485.8|6468.1|6465.8|816
1674659400000|2023-01-25 15:10:00|6481.9|6480.1|6471.4|6469.6|6484.1|6481.9|6470.4|6468.1|683
1674659700000|2023-01-25 15:15:00|6471.3|6469.5|6473.9|6472.1|6477.6|6475.8|6467.2|6465|692
1674660000000|2023-01-25 15:20:00|6473.7|6471.9|6465.5|6463.7|6474.5|6472|6464.7|6462.9|618
1674660300000|2023-01-25 15:25:00|6465.4|6463.6|6463.8|6462|6470.6|6468.5|6463.3|6461.3|562
1674660600000|2023-01-25 15:30:00|6463.7|6461.9|6464.9|6463.1|6469.6|6467.8|6463.6|6461.8|655
1674660900000|2023-01-25 15:35:00|6464.6|6462.8|6455.3|6453.5|6467.6|6465.6|6454.7|6452.9|623
1674661200000|2023-01-25 15:40:00|6455.2|6453.4|6460.3|6458.5|6464.1|6462.3|6452.1|6450.3|606
1674661500000|2023-01-25 15:45:00|6460.2|6458.4|6460|6458.2|6465.1|6463.3|6457.6|6455.8|612
1674661800000|2023-01-25 15:50:00|6460.1|6458.3|6463.7|6460.7|6464.1|6462|6455.4|6453.4|630
1674662100000|2023-01-25 15:55:00|6463.8|6460.8|6462.5|6460.7|6467.2|6465.2|6462|6460.2|508
1674662400000|2023-01-25 16:00:00|6462.6|6460.8|6457.9|6456.1|6465.8|6464|6455.5|6453.4|579
1674662700000|2023-01-25 16:05:00|6457.8|6456|6453.1|6451.3|6458.9|6457.1|6452.6|6450.8|523
1674663000000|2023-01-25 16:10:00|6453.2|6451.4|6454.7|6452.9|6456.2|6454.4|6450.5|6448.2|542
1674663300000|2023-01-25 16:15:00|6454.9|6453.1|6458.5|6456.7|6458.7|6456.9|6451.1|6449.3|513
1674663600000|2023-01-25 16:20:00|6458.7|6456.9|6464.1|6462.3|6464.6|6462.4|6457.8|6455.9|489
1674663900000|2023-01-25 16:25:00|6464.2|6462.4|6462.4|6459.4|6465.5|6463.7|6461.3|6458.9|419
1674664200000|2023-01-25 16:30:00|6462.6|6459.6|6458.2|6456.4|6462.9|6460.1|6458.1|6455.9|462
1674664500000|2023-01-25 16:35:00|6458.3|6456.5|6460|6457|6461.1|6459.3|6457.1|6455.3|376
1674664800000|2023-01-25 16:40:00|6460.1|6457.1|6461.4|6459.6|6462.1|6460.3|6459.4|6456.9|385
1674665100000|2023-01-25 16:45:00|6461.5|6459.7|6458.5|6456.7|6462.1|6460.3|6457.9|6456.1|353
1674665400000|2023-01-25 16:50:00|6458.6|6456.8|6461.7|6459.9|6463.4|6461.6|6457|6454.9|456
1674665700000|2023-01-25 16:55:00|6461.8|6460|6462.3|6460.5|6463.5|6461.7|6460.7|6458.9|430
1674666000000|2023-01-25 17:00:00|6462.4|6460.6|6459.9|6458.1|6463.8|6462|6459.8|6458|408
1674666300000|2023-01-25 17:05:00|6460|6458.2|6460.9|6459.1|6462.1|6460.3|6458.9|6456.8|378
1674666600000|2023-01-25 17:10:00|6461|6459.2|6462|6460.2|6463|6460.5|6460.9|6458.8|322
1674666900000|2023-01-25 17:15:00|6461.9|6460.1|6466.9|6465.1|6467.1|6465.3|6461.9|6459.8|292
1674667200000|2023-01-25 17:20:00|6466.8|6465|6465.3|6463.5|6467.5|6465.6|6463.8|6462|287
1674667500000|2023-01-25 17:25:00|6465|6463.2|6465|6463.2|6466|6463.9|6463.7|6461.7|287
1674667800000|2023-01-25 17:30:00|6464.9|6463.1|6465.2|6463.4|6466.4|6464.6|6464.5|6462.7|332
1674668100000|2023-01-25 17:35:00|6465.3|6463.5|6464.8|6463|6466.8|6464.4|6464.8|6462.7|294
1674668400000|2023-01-25 17:40:00|6464.7|6462.9|6466.6|6464.8|6468.1|6466.3|6464.5|6462.7|259
1674668700000|2023-01-25 17:45:00|6466.7|6464.9|6467.3|6465.5|6468.9|6466.6|6466.1|6464.3|281
1674669000000|2023-01-25 17:50:00|6467.4|6465.6|6468.3|6466.5|6469.3|6466.9|6466.5|6464.7|272
1674669300000|2023-01-25 17:55:00|6468.4|6466.6|6467.4|6464.4|6469|6467.2|6467.1|6464.1|300
1674669600000|2023-01-25 18:00:00|6467.5|6464.5|6471.5|6469.7|6474.4|6472|6467|6464|358
1674669900000|2023-01-25 18:05:00|6471.4|6469.6|6473.4|6471.6|6474.5|6472.1|6470.8|6468.9|473
1674670200000|2023-01-25 18:10:00|6473.1|6471.3|6478|6476.2|6478.7|6476.5|6473.1|6471.1|310
1674670500000|2023-01-25 18:15:00|6478.1|6476.3|6479.6|6477.8|6481|6479|6478.1|6476.3|334
1674670800000|2023-01-25 18:20:00|6479.7|6477.9|6483.5|6480.5|6483.6|6481.6|6479.2|6477.4|326
1674671100000|2023-01-25 18:25:00|6482.9|6481.1|6482.9|6481.1|6484.9|6483.1|6482.4|6480.1|377
1674671400000|2023-01-25 18:30:00|6483.3|6481.5|6483.1|6480.1|6484.9|6482.7|6481.3|6479.5|370
1674671700000|2023-01-25 18:35:00|6483|6480|6483.3|6481.5|6485.2|6483.2|6482.2|6479.7|292
1674672000000|2023-01-25 18:40:00|6483.4|6481.6|6483.1|6481.3|6484.9|6482.6|6482.9|6480.7|197
1674672300000|2023-01-25 18:45:00|6483.2|6481.4|6485.4|6483.6|6485.5|6483.7|6483|6481.2|210
1674672600000|2023-01-25 18:50:00|6485.5|6483.7|6483.3|6481.5|6489.1|6486.9|6483.3|6481.1|265
1674672900000|2023-01-25 18:55:00|6483.2|6481.4|6481.9|6480.1|6484|6482.2|6480.7|6478.9|228
1674673200000|2023-01-25 19:00:00|6482|6480.2|6482.6|6480.8|6484.1|6482.3|6479.8|6478|306
1674673500000|2023-01-25 19:05:00|6482.5|6480.7|6483.8|6482|6484.9|6482.7|6482.2|6480.1|198
1674673800000|2023-01-25 19:10:00|6483.9|6482.1|6486.9|6485.1|6487.2|6485.4|6483.5|6481.6|303
1674674100000|2023-01-25 19:15:00|6487|6485.2|6487.9|6486.1|6489.1|6487.3|6487|6485.2|377
1674674400000|2023-01-25 19:20:00|6488|6486.2|6484.6|6482.8|6488|6486.2|6483.9|6482|287
1674674700000|2023-01-25 19:25:00|6484.5|6482.7|6483.9|6480.9|6485.2|6482.8|6482.3|6480.4|357
1674675000000|2023-01-25 19:30:00|6483.8|6480.8|6481.8|6480|6484|6481.9|6481.4|6479.6|326
1674675300000|2023-01-25 19:35:00|6481.6|6479.8|6481.1|6479.3|6482.1|6480.2|6479.9|6478.1|214
1674675600000|2023-01-25 19:40:00|6481.2|6479.4|6479.5|6477.7|6481.5|6479.7|6478.8|6477|234
1674675900000|2023-01-25 19:45:00|6479.4|6477.6|6480.7|6477.7|6480.8|6478.7|6479.2|6477.1|215
1674676200000|2023-01-25 19:50:00|6480.1|6478.3|6481|6479.2|6482.1|6480.3|6480|6478.2|250
1674676500000|2023-01-25 19:55:00|6480.9|6479.1|6480.5|6478.7|6482.7|6480.9|6480.1|6478.3|261
1674676800000|2023-01-25 20:00:00|6480.7|6478.9|6482.4|6480.6|6482.5|6480.7|6479.7|6477.9|264
1674677100000|2023-01-25 20:05:00|6482.5|6480.7|6482.4|6480.6|6483.8|6482|6481.7|6479.6|302
1674677400000|2023-01-25 20:10:00|6482.6|6480.8|6480.1|6478.3|6483|6481.2|6479.9|6478.1|285
1674677700000|2023-01-25 20:15:00|6480.6|6478.8|6478.3|6476.5|6482|6479.7|6477.5|6475.2|302
1674678000000|2023-01-25 20:20:00|6478.4|6476.6|6475.6|6473.8|6479.1|6476.7|6475.2|6473.4|258
1674678300000|2023-01-25 20:25:00|6475.5|6473.7|6476.9|6475.1|6477.2|6475.3|6475.3|6473.1|203
1674678600000|2023-01-25 20:30:00|6477|6475.2|6479.6|6476.6|6479.7|6477.5|6476.7|6474.9|222
1674678900000|2023-01-25 20:35:00|6478.8|6477|6479.5|6477.7|6481.2|6478.7|6477.2|6475.1|246
1674679200000|2023-01-25 20:40:00|6479.4|6477.6|6480.7|6478.9|6481.3|6479.2|6479|6476.6|236
1674679500000|2023-01-25 20:45:00|6480.8|6479|6482.7|6479.7|6482.8|6480.3|6480|6477.7|215
1674679800000|2023-01-25 20:50:00|6481.7|6479.9|6482.6|6479.6|6483.1|6480.6|6480.5|6478.4|227
1674680100000|2023-01-25 20:55:00|6482.7|6479.7|6484.4|6482.6|6485.5|6483.2|6481.8|6479.5|236
1674680400000|2023-01-25 21:00:00|6484.5|6482.7|6482|6479|6485.3|6483|6480.5|6478.3|299
1674680700000|2023-01-25 21:05:00|6481.9|6478.9|6482|6480.2|6482.7|6480.7|6479.9|6477.9|331
1674681000000|2023-01-25 21:10:00|6481.9|6480.1|6482.4|6480.6|6482.9|6480.8|6480.9|6478.6|330
1674681300000|2023-01-25 21:15:00|6482.8|6479.8|6483.4|6481.6|6484|6481.7|6482.3|6479.8|218
1674681600000|2023-01-25 21:20:00|6483.3|6481.5|6484.2|6481.2|6484.2|6481.7|6482.3|6480.1|166
1674681900000|2023-01-25 21:25:00|6484.1|6481.1|6485.2|6482.2|6486.1|6483.6|6483.4|6481|153
1674682200000|2023-01-25 21:30:00|6484.1|6482.3|6482.6|6479.6|6484.8|6482.4|6481.6|6479.2|181
1674682500000|2023-01-25 21:35:00|6482.7|6479.7|6484.4|6481.4|6484.8|6482.2|6482.4|6479.4|121
1674682800000|2023-01-25 21:40:00|6484.5|6481.5|6481.1|6478.1|6485.1|6482.6|6480.2|6477.6|165
1674683100000|2023-01-25 21:45:00|6481.2|6478.2|6482.1|6479.1|6483|6480.6|6481.2|6478.2|90
1674683400000|2023-01-25 21:50:00|6482|6479|6482.6|6479.6|6483.8|6481.1|6482|6479|107
1674683700000|2023-01-25 21:55:00|6482.7|6479.7|6481.3|6477.3|6482.7|6479.7|6480|6477|134
1674684000000|2023-01-25 22:00:00|6482.9|6478.9|6483.1|6479.1|6483.1|6479.1|6481.6|6477.6|18
1674684300000|2023-01-25 22:05:00|6482.6|6478.6|6483.2|6479.2|6483.8|6479.8|6482.3|6478.3|38
1674684600000|2023-01-25 22:10:00|6483.1|6479.1|6482|6478|6484|6480|6481.9|6477.9|13
1674684900000|2023-01-25 22:15:00|6482.1|6478.1|6481|6477|6489|6485|6473.2|6469.2|153
1674685200000|2023-01-25 22:20:00|6480.9|6476.9|6482|6478|6484.8|6480.8|6473.4|6469.4|148
1674685500000|2023-01-25 22:25:00|6482.1|6478.1|6481.7|6477.7|6482.5|6478.5|6480|6476|94
1674685800000|2023-01-25 22:30:00|6481.6|6477.6|6481.8|6477.8|6482.6|6478.6|6480.5|6476.5|118
1674686100000|2023-01-25 22:35:00|6481.9|6477.9|6482.8|6478.8|6483.6|6479.6|6481.2|6477.2|136
1674686400000|2023-01-25 22:40:00|6482.7|6478.7|6485|6481|6485.3|6481.3|6482.1|6478.1|144
1674686700000|2023-01-25 22:45:00|6484.9|6480.9|6484.8|6480.8|6485.3|6481.3|6484.5|6480.5|58
1674687000000|2023-01-25 22:50:00|6484.7|6480.7|6482.2|6478.2|6484.8|6480.8|6480.1|6476.1|147
1674687300000|2023-01-25 22:55:00|6481.2|6477.2|6476|6472|6482.7|6478.7|6474.7|6470.7|141
1674687600000|2023-01-25 23:00:00|6475.7|6471.7|6483.4|6480.3|6484.5|6480.6|6473.2|6469.2|219
1674687900000|2023-01-25 23:05:00|6483.3|6480.2|6483.7|6480.7|6484|6481|6482.4|6478.8|93
1674688200000|2023-01-25 23:10:00|6483.6|6480.6|6484.1|6481.1|6484.5|6481.5|6482.6|6479.5|124
1674688500000|2023-01-25 23:15:00|6484.2|6481.2|6487.4|6484.4|6487.9|6484.9|6484.1|6481.1|311
1674688800000|2023-01-25 23:20:00|6487.5|6484.5|6487.6|6484.6|6488.6|6485.6|6487.3|6484.3|305
1674689100000|2023-01-25 23:25:00|6487.5|6484.5|6486|6483|6488.4|6485.4|6485.5|6482.5|280
1674689400000|2023-01-25 23:30:00|6486.1|6483.1|6486.7|6483.7|6487.4|6484.4|6485.9|6482.9|268
1674689700000|2023-01-25 23:35:00|6486.9|6483.9|6483.8|6480.8|6487.1|6484.1|6483.5|6480.8|313
1674690000000|2023-01-25 23:40:00|6483.7|6480.7|6485.1|6482.1|6485.8|6482.8|6483.4|6480.4|357
1674690300000|2023-01-25 23:45:00|6484.7|6481.7|6485.6|6482.6|6486|6483.6|6484.3|6481.6|349
1674690600000|2023-01-25 23:50:00|6485.7|6482.7|6485.4|6482.4|6485.9|6483.3|6484.7|6482.1|330
1674690900000|2023-01-25 23:55:00|6485.5|6482.5|6483|6480|6486.3|6483.3|6481.8|6478.8|199
1674691200000|2023-01-26 00:00:00|6483.1|6480.1|6486.9|6483.9|6487.8|6485.5|6483|6480.1|241
1674691500000|2023-01-26 00:05:00|6487|6484|6486.1|6483.1|6487.1|6484.5|6483.5|6481|259
1674691800000|2023-01-26 00:10:00|6486.2|6483.2|6482.2|6480.4|6487.8|6485.3|6481.8|6479.3|290
1674692100000|2023-01-26 00:15:00|6483.3|6480.3|6485|6483.2|6487.7|6485.2|6483|6480|297
1674692400000|2023-01-26 00:20:00|6485.2|6483.4|6483.9|6480.9|6486.4|6483.7|6482.8|6480.7|342
1674692700000|2023-01-26 00:25:00|6484|6481|6484.5|6481.5|6484.8|6482.1|6482.7|6479.9|293
1674693000000|2023-01-26 00:30:00|6484.6|6481.6|6485|6483.2|6485.6|6483.4|6482|6479.9|221
1674693300000|2023-01-26 00:35:00|6484.6|6482.8|6483.3|6480.3|6486.8|6484.5|6483.1|6480.2|174
1674693600000|2023-01-26 00:40:00|6483.4|6480.4|6481.3|6478.3|6483.7|6481.3|6479.7|6477.3|240
1674693900000|2023-01-26 00:45:00|6481.4|6478.4|6482.2|6480.4|6483.2|6480.9|6480.2|6477.8|289
1674694200000|2023-01-26 00:50:00|6482.3|6480.5|6482.2|6480.4|6485.6|6483.4|6481.8|6479.6|442
1674694500000|2023-01-26 00:55:00|6482.3|6480.5|6481.1|6479.3|6482.4|6480.5|6479.6|6477.2|444
1674694800000|2023-01-26 01:00:00|6481|6479.2|6477.1|6474.1|6481.4|6479.2|6475.9|6473.8|509
1674695100000|2023-01-26 01:05:00|6477|6474|6477.6|6475.8|6480.7|6478.7|6475.9|6474|336
1674695400000|2023-01-26 01:10:00|6477.7|6475.9|6476.4|6474.6|6479.7|6477.5|6476.4|6474.2|338
1674695700000|2023-01-26 01:15:00|6476.6|6474.8|6473.3|6470.3|6480.5|6478.3|6472.6|6470.2|373
1674696000000|2023-01-26 01:20:00|6473.2|6470.2|6473.6|6470.6|6475.5|6473.3|6472.4|6470.1|369
1674696300000|2023-01-26 01:25:00|6472.8|6471|6471.9|6470.1|6473.8|6472|6470.4|6468.6|320
1674696600000|2023-01-26 01:30:00|6471.8|6470|6472.5|6470.7|6474|6471.8|6471.3|6468.9|329
1674696900000|2023-01-26 01:35:00|6472.6|6470.8|6474.4|6472.6|6476.1|6473.7|6472.3|6470.1|383
1674697200000|2023-01-26 01:40:00|6475.4|6472.4|6476.1|6474.3|6477.3|6474.9|6474.6|6472.2|348
1674697500000|2023-01-26 01:45:00|6476|6474.2|6482.1|6480.3|6483.6|6481.2|6476|6474.2|355
1674697800000|2023-01-26 01:50:00|6482|6480.2|6483.4|6480.4|6483.6|6481.8|6480.8|6478.3|278
1674698100000|2023-01-26 01:55:00|6483.5|6480.5|6485.5|6482.5|6485.5|6483.1|6482.3|6479.6|264
1674698400000|2023-01-26 02:00:00|6485.4|6482.4|6485.3|6483.5|6486|6483.6|6483.3|6481|282
1674698700000|2023-01-26 02:05:00|6485.2|6483.4|6485|6482|6486.6|6484.4|6483.8|6481.6|257
1674699000000|2023-01-26 02:10:00|6484.9|6481.9|6485.7|6483.9|6487|6484.5|6481.4|6479.5|343
1674699300000|2023-01-26 02:15:00|6485.8|6484|6484.1|6482.3|6486.9|6484.6|6483.1|6480.6|335
1674699600000|2023-01-26 02:20:00|6484.2|6482.4|6484.5|6482.7|6487|6484.7|6484.2|6481.9|267
1674699900000|2023-01-26 02:25:00|6484.4|6482.6|6479.7|6477.9|6486.1|6484.1|6479.4|6477.2|303
1674700200000|2023-01-26 02:30:00|6479.8|6478|6486.2|6483.2|6487.1|6484.9|6479.6|6477.5|312
1674700500000|2023-01-26 02:35:00|6486.3|6483.3|6485.6|6482.6|6487.9|6485.6|6485.4|6482.4|226
1674700800000|2023-01-26 02:40:00|6485.5|6482.5|6485.2|6482.2|6488.8|6486.3|6485|6482|264
1674701100000|2023-01-26 02:45:00|6485.1|6482.1|6483.3|6481.5|6485.6|6482.8|6481|6478.6|354
1674701400000|2023-01-26 02:50:00|6483.4|6481.6|6484.3|6482.5|6485.3|6482.8|6482.4|6480|261
1674701700000|2023-01-26 02:55:00|6484.4|6482.6|6489.1|6486.1|6489.2|6486.4|6483.2|6480.9|281
1674702000000|2023-01-26 03:00:00|6489.2|6486.2|6494.4|6491.4|6496.5|6494.5|6489.1|6486.1|387
1674702300000|2023-01-26 03:05:00|6494.5|6491.5|6486.8|6485|6495.6|6493.2|6486|6484.2|251
1674702600000|2023-01-26 03:10:00|6486.7|6484.9|6488.5|6486.7|6489.7|6487.9|6486.1|6484.2|303
1674702900000|2023-01-26 03:15:00|6488.4|6486.6|6488.6|6485.6|6489.8|6487.5|6486.8|6484.6|397
1674703200000|2023-01-26 03:20:00|6487.8|6486|6486|6484.2|6488.7|6486|6484.7|6482.2|268
1674703500000|2023-01-26 03:25:00|6486.6|6483.6|6489.4|6486.4|6490.2|6488.1|6485.6|6483.1|211
1674703800000|2023-01-26 03:30:00|6489.3|6486.3|6488.6|6485.6|6489.3|6486.7|6485.4|6483.3|268
1674704100000|2023-01-26 03:35:00|6488.7|6485.7|6490.2|6487.2|6491.8|6489.3|6487.8|6485.5|265
1674704400000|2023-01-26 03:40:00|6489.8|6486.8|6488.3|6485.3|6490.2|6487.7|6488.2|6485.2|202
1674704700000|2023-01-26 03:45:00|6488.4|6485.4|6490.5|6487.5|6491.3|6488.8|6487.5|6485.1|240
1674705000000|2023-01-26 03:50:00|6489.7|6487.9|6487.5|6485.7|6490|6487.9|6485.7|6483.7|184
1674705300000|2023-01-26 03:55:00|6487.4|6485.6|6488.8|6487|6490.9|6488.5|6487.1|6485|211
1674705600000|2023-01-26 04:00:00|6489.4|6486.4|6490.9|6489.1|6492.2|6490.1|6488.8|6486.2|263
1674705900000|2023-01-26 04:05:00|6490.8|6489|6490.8|6489|6491.7|6489.4|6489.2|6486.9|276
1674706200000|2023-01-26 04:10:00|6490.7|6488.9|6492.4|6489.4|6492.5|6490.3|6490|6487.7|228
1674706500000|2023-01-26 04:15:00|6492.3|6489.3|6490|6488.2|6494.5|6492.3|6489.7|6487.5|299
1674706800000|2023-01-26 04:20:00|6490.1|6488.3|6493.8|6490.8|6494|6491.6|6490.1|6487.9|296
1674707100000|2023-01-26 04:25:00|6493.2|6491.4|6490.6|6488.8|6493.4|6491.4|6490.1|6487.7|304
1674707400000|2023-01-26 04:30:00|6490.5|6488.7|6488.7|6486.9|6492.7|6490.1|6488.1|6486.3|249
1674707700000|2023-01-26 04:35:00|6488.8|6487|6492.2|6490.4|6492.9|6490.7|6487.7|6485.4|258
1674708000000|2023-01-26 04:40:00|6492.8|6489.8|6493.9|6490.9|6494.3|6492.2|6491.3|6488.9|260
1674708300000|2023-01-26 04:45:00|6493.4|6491.6|6491.5|6489.7|6494.5|6492.5|6491.3|6489|299
1674708600000|2023-01-26 04:50:00|6492.1|6489.1|6492|6490.2|6493.1|6490.7|6491.3|6488.9|257
1674708900000|2023-01-26 04:55:00|6492.1|6490.3|6492.6|6489.6|6494.4|6492.2|6491.8|6489.5|216
1674709200000|2023-01-26 05:00:00|6492.8|6489.8|6494.5|6491.5|6494.6|6492.2|6490.5|6488.3|333
1674709500000|2023-01-26 05:05:00|6494.6|6491.6|6492.2|6489.2|6494.7|6492.4|6492.2|6489.2|160
1674709800000|2023-01-26 05:10:00|6492.3|6489.3|6489.9|6486.9|6492.6|6490.1|6488.3|6486|245
1674710100000|2023-01-26 05:15:00|6490|6487|6489.9|6486.9|6491.1|6488.1|6489|6486.6|202
1674710400000|2023-01-26 05:20:00|6490|6487|6489.1|6486.1|6490.3|6487.8|6488.4|6486|348
1674710700000|2023-01-26 05:25:00|6488.4|6486.6|6488.8|6485.8|6489.4|6487.1|6486.6|6484.3|305
1674711000000|2023-01-26 05:30:00|6488.9|6485.9|6488.2|6486.4|6489.1|6486.9|6487.4|6485.3|217
1674711300000|2023-01-26 05:35:00|6488.3|6486.5|6487.4|6485.6|6488.8|6487|6487.3|6484.9|200
1674711600000|2023-01-26 05:40:00|6487.5|6485.7|6487.7|6485.9|6488.7|6486.9|6487.3|6485.3|166
1674711900000|2023-01-26 05:45:00|6487.8|6486|6486.6|6484.8|6488.4|6486.4|6485.5|6483.7|222
1674712200000|2023-01-26 05:50:00|6486.7|6484.9|6495.4|6492.4|6497.7|6495.6|6486.7|6484.9|323
1674712500000|2023-01-26 05:55:00|6495.1|6493.3|6491.9|6488.9|6495.7|6493.7|6490.5|6488.7|369
1674712800000|2023-01-26 06:00:00|6491.1|6489.3|6493.4|6490.4|6494.1|6491.7|6489.9|6488|316
1674713100000|2023-01-26 06:05:00|6493.5|6490.5|6491.6|6489.8|6493.6|6491.2|6491|6488.6|325
1674713400000|2023-01-26 06:10:00|6491.7|6489.9|6493|6491.2|6494|6491.5|6491|6488.6|288
1674713700000|2023-01-26 06:15:00|6493.1|6491.3|6493|6491.2|6495.6|6493.3|6492.9|6490.7|342
1674714000000|2023-01-26 06:20:00|6492.9|6491.1|6492.6|6490.8|6493.9|6491.6|6491.1|6489.3|224
1674714300000|2023-01-26 06:25:00|6492.7|6490.9|6489.9|6486.9|6493.7|6491.3|6488.7|6486.3|244
1674714600000|2023-01-26 06:30:00|6490|6487|6490.3|6488.5|6491.6|6489|6489.7|6487|252
1674714900000|2023-01-26 06:35:00|6490.4|6488.6|6492.5|6490.7|6493.5|6491.1|6490.4|6488|306
1674715200000|2023-01-26 06:40:00|6492.4|6490.6|6494.4|6492.6|6495.2|6492.6|6491.6|6489.3|277
1674715500000|2023-01-26 06:45:00|6494.5|6492.7|6494.7|6491.7|6496.2|6493.6|6493.3|6490.5|285
1674715800000|2023-01-26 06:50:00|6494.6|6491.6|6494.3|6492.5|6497.4|6494.9|6493.3|6490.8|264
1674716100000|2023-01-26 06:55:00|6494.9|6491.9|6491.2|6488.2|6494.9|6492.5|6490|6487.2|368
1674716400000|2023-01-26 07:00:00|6490.9|6487.9|6483.1|6480.1|6491|6488|6478.4|6476.2|526
1674716700000|2023-01-26 07:05:00|6483.2|6480.2|6484.8|6481.8|6484.8|6482.1|6479.7|6477.4|436
1674717000000|2023-01-26 07:10:00|6484.9|6481.9|6479.9|6476.9|6486.4|6483.6|6479.1|6476.4|322
1674717300000|2023-01-26 07:15:00|6479.7|6476.7|6481|6479.2|6486|6483.5|6479.3|6476.6|363
1674717600000|2023-01-26 07:20:00|6481.4|6478.4|6479.5|6476.5|6486.8|6483.8|6479|6476.3|452
1674717900000|2023-01-26 07:25:00|6479.7|6476.7|6483.2|6480.2|6485.9|6483.1|6479.6|6476.7|439
1674718200000|2023-01-26 07:30:00|6483.3|6480.3|6487.4|6485.6|6488.1|6485.7|6482.7|6480.1|463
1674718500000|2023-01-26 07:35:00|6487.5|6485.7|6486.9|6483.9|6488.1|6485.8|6483.9|6481.3|401
1674718800000|2023-01-26 07:40:00|6486.8|6483.8|6486.9|6485.1|6487.8|6485.2|6483.9|6481.5|360
1674719100000|2023-01-26 07:45:00|6487.5|6484.5|6488.7|6486.9|6489.3|6487|6483.9|6481.2|396
1674719400000|2023-01-26 07:50:00|6488.8|6487|6487.9|6484.9|6490.2|6487.9|6486.4|6484|351
1674719700000|2023-01-26 07:55:00|6487.8|6484.8|6494.2|6492.4|6496|6493.6|6486.6|6484.5|428
1674720000000|2023-01-26 08:00:00|6494|6492.2|6491.4|6489.6|6495.1|6492.8|6489.9|6487.4|550
1674720300000|2023-01-26 08:05:00|6491.5|6489.7|6494|6492.2|6495.3|6493.4|6488.9|6487.1|486
1674720600000|2023-01-26 08:10:00|6493.7|6491.9|6495.3|6493.5|6496.8|6494.7|6493.3|6490.9|417
1674720900000|2023-01-26 08:15:00|6495.4|6493.6|6495.9|6492.9|6496.9|6494.9|6492.7|6490.3|473
1674721200000|2023-01-26 08:20:00|6496|6493|6496.6|6494.8|6504.6|6502.2|6494.4|6492|518
1674721500000|2023-01-26 08:25:00|6496.5|6494.7|6498.2|6496.4|6500.8|6498.4|6496.5|6494.1|469
1674721800000|2023-01-26 08:30:00|6498.3|6496.5|6497.1|6495.3|6500.2|6498.4|6496.5|6494.3|428
1674722100000|2023-01-26 08:35:00|6496.9|6495.1|6497.1|6495.3|6499.7|6497.2|6494.5|6492.5|353
1674722400000|2023-01-26 08:40:00|6496.9|6495.1|6495.1|6492.1|6500.4|6498|6494|6491.5|380
1674722700000|2023-01-26 08:45:00|6495.2|6492.2|6494.1|6491.1|6497.1|6494.8|6492.3|6489.8|416
1674723000000|2023-01-26 08:50:00|6494.2|6491.2|6490.3|6487.3|6495.1|6492.1|6487.8|6485.5|402
1674723300000|2023-01-26 08:55:00|6489.3|6487.5|6489.2|6486.2|6492.2|6490|6487.4|6485|386
1674723600000|2023-01-26 09:00:00|6489.4|6486.4|6491.6|6488.6|6492.6|6490.2|6486.4|6484.3|407
1674723900000|2023-01-26 09:05:00|6491.5|6488.5|6492.4|6489.4|6493|6490.6|6487.8|6485.9|410
1674724200000|2023-01-26 09:10:00|6492.3|6489.3|6490.8|6487.8|6494|6491.7|6490|6487.6|406
1674724500000|2023-01-26 09:15:00|6490.6|6487.6|6489.5|6486.5|6490.9|6488.6|6486.5|6484.6|440
1674724800000|2023-01-26 09:20:00|6489.6|6486.6|6481.1|6479.3|6489.9|6487.3|6481|6479.2|403
1674725100000|2023-01-26 09:25:00|6480.7|6478.9|6476.7|6474.9|6483.8|6482|6476.7|6474.9|426
1674725400000|2023-01-26 09:30:00|6476.8|6475|6478.1|6476.3|6481.2|6478.9|6476.4|6474.3|512
1674725700000|2023-01-26 09:35:00|6478.2|6476.4|6476.3|6473.3|6480.9|6478.4|6473.9|6472|400
1674726000000|2023-01-26 09:40:00|6476.4|6473.4|6474.5|6472.7|6476.4|6473.4|6471.1|6468.8|365
1674726300000|2023-01-26 09:45:00|6474.4|6472.6|6474.5|6472.7|6475.3|6473|6472.3|6470.2|374
1674726600000|2023-01-26 09:50:00|6474.4|6472.6|6479.3|6476.3|6480.1|6477.6|6473.5|6471.2|413
1674726900000|2023-01-26 09:55:00|6479.4|6476.4|6477.7|6475.9|6480.7|6478.3|6476.5|6474.7|344
1674727200000|2023-01-26 10:00:00|6478|6476.2|6481.1|6479.3|6481.1|6479.3|6475.5|6473.7|382
1674727500000|2023-01-26 10:05:00|6481.2|6479.4|6482.1|6479.1|6482.2|6479.9|6478.4|6476.3|290
1674727800000|2023-01-26 10:10:00|6482|6479|6480.9|6479.1|6483.6|6481.3|6480.4|6478.1|322
1674728100000|2023-01-26 10:15:00|6480.7|6478.9|6482.6|6479.6|6483.4|6481.4|6479.5|6477.7|290
1674728400000|2023-01-26 10:20:00|6482.3|6480.5|6480.1|6478.3|6483.8|6481.6|6479.1|6477.3|302
1674728700000|2023-01-26 10:25:00|6480.2|6478.4|6480.9|6479.1|6484.5|6482.2|6479.9|6477.6|441
1674729000000|2023-01-26 10:30:00|6480.1|6478.3|6488.6|6485.6|6488.6|6486.3|6479.8|6477.7|390
1674729300000|2023-01-26 10:35:00|6488.7|6485.7|6489.6|6487.8|6490.3|6488.1|6486.3|6484.3|392
1674729600000|2023-01-26 10:40:00|6489.5|6487.7|6489.6|6487.8|6490.2|6488.1|6487.3|6485.5|253
1674729900000|2023-01-26 10:45:00|6489.5|6487.7|6485.5|6483.7|6489.6|6487.8|6483.5|6481.7|294
1674730200000|2023-01-26 10:50:00|6485.6|6483.8|6487.4|6485.6|6488|6485.8|6485.2|6483.2|215
1674730500000|2023-01-26 10:55:00|6487.3|6485.5|6486.2|6483.2|6489|6486.7|6483.3|6481|326
1674730800000|2023-01-26 11:00:00|6486.1|6483.1|6487.2|6484.2|6487.7|6485.3|6483.2|6481.2|333
1674731100000|2023-01-26 11:05:00|6487.1|6484.1|6487.5|6485.7|6488.8|6486.7|6486.6|6484.1|376
1674731400000|2023-01-26 11:10:00|6487.7|6485.9|6486.1|6484.3|6489.4|6487.5|6485.9|6484.1|280
1674731700000|2023-01-26 11:15:00|6486|6484.2|6489.7|6487.9|6489.8|6487.9|6486|6484|271
1674732000000|2023-01-26 11:20:00|6489.8|6488|6490.5|6488.7|6490.5|6488.7|6488.1|6485.8|262
1674732300000|2023-01-26 11:25:00|6490.4|6488.6|6486.4|6484.6|6490.5|6488.7|6485.4|6483.6|270
1674732600000|2023-01-26 11:30:00|6486.2|6484.4|6484.6|6482.8|6488.4|6486.1|6483.5|6481.7|292
1674732900000|2023-01-26 11:35:00|6483.6|6481.8|6481.4|6479.6|6485.6|6483.8|6481.1|6479.3|291
1674733200000|2023-01-26 11:40:00|6481.5|6479.7|6483.4|6481.6|6485.3|6483.2|6481|6479.2|338
1674733500000|2023-01-26 11:45:00|6483.5|6481.7|6479.5|6477.7|6483.8|6481.9|6479.4|6477.3|340
1674733800000|2023-01-26 11:50:00|6479.4|6477.6|6480.3|6478.5|6482|6479.6|6479|6476.6|261
1674734100000|2023-01-26 11:55:00|6480.8|6479|6480.7|6478.9|6482.3|6479.7|6480|6477.6|217
1674734400000|2023-01-26 12:00:00|6480.6|6478.8|6484.1|6482.3|6485|6483|6480.5|6478.7|245
1674734700000|2023-01-26 12:05:00|6484|6482.2|6486.5|6484.7|6487.5|6485.3|6484|6482.2|186
1674735000000|2023-01-26 12:10:00|6486.6|6484.8|6485.7|6483.9|6487|6485|6485.4|6483.3|207
1674735300000|2023-01-26 12:15:00|6485.8|6484|6485.9|6484.1|6486.1|6484.3|6484.3|6482.5|255
1674735600000|2023-01-26 12:20:00|6485.8|6484|6483.2|6481.4|6488.5|6486.4|6483.2|6481.4|318
1674735900000|2023-01-26 12:25:00|6483.3|6481.5|6483.2|6481.4|6484.3|6482.5|6480.4|6478|302
1674736200000|2023-01-26 12:30:00|6483.1|6481.3|6485.9|6484.1|6487.1|6485.3|6482.6|6480.2|296
1674736500000|2023-01-26 12:35:00|6486|6484.2|6484.7|6482.9|6486.4|6484.6|6482.8|6481|247
1674736800000|2023-01-26 12:40:00|6484.8|6483|6486.4|6483.4|6488.2|6485.7|6484.8|6482.4|262
1674737100000|2023-01-26 12:45:00|6486.5|6483.5|6489|6487.2|6491.3|6489.5|6484.7|6482.9|286
1674737400000|2023-01-26 12:50:00|6488.9|6487.1|6490.4|6488.6|6493.1|6491.3|6487.4|6485.2|362
1674737700000|2023-01-26 12:55:00|6490.3|6488.5|6486.4|6484.6|6490.8|6489|6486.4|6484.6|332
1674738000000|2023-01-26 13:00:00|6486.2|6484.4|6485.6|6483.8|6489.7|6487.9|6485.5|6483.7|406
1674738300000|2023-01-26 13:05:00|6485.4|6483.6|6483.9|6482.1|6485.5|6483.7|6482.8|6480.5|387
1674738600000|2023-01-26 13:10:00|6483.5|6481.7|6486.1|6484.3|6487.1|6484.7|6482.6|6480.5|314
1674738900000|2023-01-26 13:15:00|6486.2|6484.4|6484.9|6483.1|6487.5|6485.4|6483.9|6481.5|351
1674739200000|2023-01-26 13:20:00|6485|6483.2|6484.3|6482.5|6486.4|6484.6|6483.4|6481.6|343
1674739500000|2023-01-26 13:25:00|6484.4|6482.6|6489.5|6486.5|6490|6487.5|6483|6480.9|402
1674739800000|2023-01-26 13:30:00|6489.4|6486.4|6482.2|6479.2|6489.4|6486.4|6469.7|6466.7|975
1674740100000|2023-01-26 13:35:00|6482.3|6479.3|6491|6488|6492.8|6489.8|6477.6|6474.6|912
1674740400000|2023-01-26 13:40:00|6490.3|6487.3|6488.9|6485.9|6493.5|6490.5|6484.1|6481.1|875
1674740700000|2023-01-26 13:45:00|6488.8|6485.8|6492.4|6490.6|6494.2|6491.3|6484.5|6481.5|830
1674741000000|2023-01-26 13:50:00|6492.3|6490.5|6497.2|6495.4|6498|6496.2|6489|6486.6|730
1674741300000|2023-01-26 13:55:00|6497.3|6495.5|6490.7|6488.9|6498.7|6496.5|6488.7|6486.5|629
1674741600000|2023-01-26 14:00:00|6491|6489.2|6499.2|6496.2|6500.4|6498.6|6490.8|6488.7|617
1674741900000|2023-01-26 14:05:00|6499|6497.2|6497|6495.2|6502.4|6500.6|6496.7|6494.9|536
1674742200000|2023-01-26 14:10:00|6497.1|6495.3|6500.3|6498.5|6501.1|6499.3|6494.2|6492.4|488
1674742500000|2023-01-26 14:15:00|6500|6498.2|6508.4|6506.6|6516.1|6513.7|6499.9|6497.9|663
1674742800000|2023-01-26 14:20:00|6508.2|6506.4|6500.8|6499|6510.8|6509|6500.8|6499|526
1674743100000|2023-01-26 14:25:00|6501.1|6499.3|6498|6496.2|6501.9|6499.8|6492.5|6490.7|571
1674743400000|2023-01-26 14:30:00|6498.3|6496.5|6498.3|6496.5|6505.3|6503.3|6495.2|6493.4|709
1674743700000|2023-01-26 14:35:00|6498.7|6496.9|6498.1|6496.3|6503.7|6501.9|6495.5|6493.7|657
1674744000000|2023-01-26 14:40:00|6498.2|6496.4|6494.5|6491.5|6499.8|6498|6491.8|6489.5|650
1674744300000|2023-01-26 14:45:00|6493.6|6491.8|6485.9|6484.1|6496.2|6494.4|6484.9|6483.1|625
1674744600000|2023-01-26 14:50:00|6485.8|6484|6476.9|6475.1|6486.2|6484.4|6476.8|6474.5|660
1674744900000|2023-01-26 14:55:00|6477.6|6474.6|6480|6477|6480.2|6477.8|6473.2|6471.2|508
1674745200000|2023-01-26 15:00:00|6481.2|6478.2|6485.8|6482.8|6487.7|6485.2|6476.1|6474|816
1674745500000|2023-01-26 15:05:00|6486|6483|6478.5|6476.7|6486.6|6484.8|6475.7|6473.9|636
1674745800000|2023-01-26 15:10:00|6478.2|6476.4|6484.4|6482.6|6485.4|6483.1|6476.9|6475.1|598
1674746100000|2023-01-26 15:15:00|6484.6|6482.8|6486.7|6484.9|6488.1|6486.1|6482.3|6480.5|533
1674746400000|2023-01-26 15:20:00|6486.8|6485|6488.2|6486.4|6490.1|6488.3|6484.3|6482.5|559
1674746700000|2023-01-26 15:25:00|6488.1|6486.3|6486.2|6484.4|6489|6487.1|6483.9|6482.1|507
1674747000000|2023-01-26 15:30:00|6486|6484.2|6481.5|6479.7|6488|6486.2|6481.5|6479.7|591
1674747300000|2023-01-26 15:35:00|6481.6|6479.8|6473.1|6470.1|6481.6|6479.8|6471.5|6469.5|622
1674747600000|2023-01-26 15:40:00|6472.1|6470.3|6475.6|6473.8|6477|6474.7|6471.5|6469.5|550
1674747900000|2023-01-26 15:45:00|6475.7|6473.9|6473.2|6471.4|6476.9|6474.4|6469|6466.9|514
1674748200000|2023-01-26 15:50:00|6473.5|6471.7|6459.5|6457.7|6474.1|6472.3|6458|6456.1|660
1674748500000|2023-01-26 15:55:00|6459.6|6457.8|6464.2|6462.4|6464.7|6462.7|6458.6|6456.4|578
1674748800000|2023-01-26 16:00:00|6464.1|6462.3|6467.4|6464.4|6469.3|6467.5|6463.6|6461.8|521
1674749100000|2023-01-26 16:05:00|6467.5|6464.5|6468.1|6465.1|6468.4|6466.4|6463.3|6461|429
1674749400000|2023-01-26 16:10:00|6467.8|6466|6468|6466.2|6469.2|6466.7|6463.5|6461.7|456
1674749700000|2023-01-26 16:15:00|6467.6|6465.8|6465.2|6463.4|6471.7|6469.7|6463.4|6461.6|472
1674750000000|2023-01-26 16:20:00|6465.3|6463.5|6459.1|6457.3|6466|6464.2|6458.6|6456.6|533
1674750300000|2023-01-26 16:25:00|6459.2|6457.4|6467.2|6465.4|6468.5|6466.1|6459.2|6457.4|473
1674750600000|2023-01-26 16:30:00|6467.5|6465.7|6465.2|6463.4|6468.5|6466.7|6462.2|6460.4|520
1674750900000|2023-01-26 16:35:00|6465.1|6463.3|6463.4|6461.6|6468.4|6466.6|6462.9|6461.1|488
1674751200000|2023-01-26 16:40:00|6463.2|6461.4|6466.1|6464.3|6466.6|6464.8|6460.1|6458.3|458
1674751500000|2023-01-26 16:45:00|6466|6464.2|6468.1|6466.3|6469.8|6468|6465.1|6462.9|419
1674751800000|2023-01-26 16:50:00|6468.2|6466.4|6468.1|6466.3|6469.8|6467.8|6465|6462.8|428
1674752100000|2023-01-26 16:55:00|6468|6466.2|6470.1|6468.3|6471.9|6470.1|6466|6464.2|421
1674752400000|2023-01-26 17:00:00|6470|6468.2|6471.8|6470|6472.5|6470.7|6467.6|6465.8|394
1674752700000|2023-01-26 17:05:00|6471.9|6470.1|6477|6475.2|6477.7|6475.9|6470.5|6468.7|345
1674753000000|2023-01-26 17:10:00|6477.1|6475.3|6477.8|6476|6480.1|6478.3|6476.8|6475|296
1674753300000|2023-01-26 17:15:00|6478|6476.2|6474.7|6472.9|6478.1|6476.3|6474.5|6472.2|245
1674753600000|2023-01-26 17:20:00|6474.8|6473|6470.2|6468.4|6476.3|6474.3|6469.9|6468.1|284
1674753900000|2023-01-26 17:25:00|6470.3|6468.5|6471.9|6470.1|6474.1|6471.8|6469.9|6467.9|284
1674754200000|2023-01-26 17:30:00|6471.8|6470|6468.5|6466.7|6472.6|6470.5|6468.3|6466.5|313
1674754500000|2023-01-26 17:35:00|6468.4|6466.6|6468.8|6467|6470.5|6468.7|6468.3|6466.5|279
1674754800000|2023-01-26 17:40:00|6468.3|6466.5|6467.7|6465.9|6469.9|6468.1|6466.7|6464.9|275
1674755100000|2023-01-26 17:45:00|6467.6|6465.8|6468|6466.2|6468.7|6466.3|6466.4|6464.5|291
1674755400000|2023-01-26 17:50:00|6467.7|6465.9|6472.2|6470.4|6473.2|6471.4|6467.6|6465.7|317
1674755700000|2023-01-26 17:55:00|6472.7|6470.9|6471.6|6468.6|6473.3|6471.5|6470.5|6468.1|261
1674756000000|2023-01-26 18:00:00|6473.2|6469.5|6475.1|6472.1|6477.4|6474.7|6470.5|6467.9|389
1674756300000|2023-01-26 18:05:00|6475.2|6472.2|6473.7|6470.7|6475.4|6472.4|6472.1|6469.1|454
1674756600000|2023-01-26 18:10:00|6473.8|6470.8|6474.7|6472.9|6476.5|6473.9|6471.7|6469.6|295
1674756900000|2023-01-26 18:15:00|6474.6|6472.8|6472.8|6469.8|6474.9|6472.8|6472|6469.7|251
1674757200000|2023-01-26 18:20:00|6472.7|6469.7|6476.2|6474.4|6477.3|6475.5|6471.5|6469.7|284
1674757500000|2023-01-26 18:25:00|6476.3|6474.5|6479.3|6476.3|6479.8|6477.8|6475.8|6473.7|336
1674757800000|2023-01-26 18:30:00|6478.6|6476.8|6481|6479.2|6482.9|6481.1|6478.4|6476.6|326
1674758100000|2023-01-26 18:35:00|6481.1|6479.3|6481.9|6480.1|6483.7|6481.3|6479.5|6477.7|414
1674758400000|2023-01-26 18:40:00|6482|6480.2|6485.8|6484|6487.1|6485.3|6481.7|6479.9|338
1674758700000|2023-01-26 18:45:00|6485.9|6484.1|6483.5|6481.7|6487|6485.2|6483.4|6481|328
1674759000000|2023-01-26 18:50:00|6483.6|6481.8|6484|6482.2|6485|6483.2|6483.5|6481.7|239
1674759300000|2023-01-26 18:55:00|6483.8|6482|6482.9|6481.1|6483.8|6482|6481.9|6480.1|237
1674759600000|2023-01-26 19:00:00|6482.8|6481|6481.6|6479.8|6484|6482.2|6481.2|6479.3|245
1674759900000|2023-01-26 19:05:00|6481.4|6479.6|6484.5|6482.7|6485.1|6483.1|6480.9|6479.1|232
1674760200000|2023-01-26 19:10:00|6484.4|6482.6|6484.6|6482.8|6485.4|6483.6|6483.2|6481.4|224
1674760500000|2023-01-26 19:15:00|6484.7|6482.9|6486.6|6484.8|6486.7|6484.9|6483.5|6481.2|248
1674760800000|2023-01-26 19:20:00|6486.5|6484.7|6488.1|6486.3|6489.6|6487.8|6486.2|6484.4|203
1674761100000|2023-01-26 19:25:00|6488|6486.2|6485.6|6483.8|6488.1|6486.3|6484.4|6482.6|267
1674761400000|2023-01-26 19:30:00|6485.7|6483.9|6488|6486.2|6488.5|6486.7|6485.7|6483.9|167
1674761700000|2023-01-26 19:35:00|6488.1|6486.3|6487.9|6486.1|6489|6487.2|6486.6|6484.6|273
1674762000000|2023-01-26 19:40:00|6487.8|6486|6486.7|6484.9|6488.2|6486.4|6486.6|6484.4|247
1674762300000|2023-01-26 19:45:00|6486.8|6485|6486.8|6485|6489|6486.8|6486.6|6484.8|259
1674762600000|2023-01-26 19:50:00|6486.7|6484.9|6484.8|6483|6486.8|6485|6483.8|6482|235
1674762900000|2023-01-26 19:55:00|6484.3|6482.5|6488.7|6486.9|6489.1|6487.3|6483.6|6481.8|259
1674763200000|2023-01-26 20:00:00|6488.5|6486.7|6488.9|6487.1|6491.3|6489.5|6487.7|6485.9|262
1674763500000|2023-01-26 20:05:00|6489|6487.2|6490.1|6488.3|6490.8|6488.7|6488.9|6487.1|199
1674763800000|2023-01-26 20:10:00|6490|6488.2|6491.4|6489.6|6493.1|6490.9|6490|6487.6|183
1674764100000|2023-01-26 20:15:00|6491.5|6489.7|6491.8|6490|6492.9|6490.6|6491.2|6489|159
1674764400000|2023-01-26 20:20:00|6491.7|6489.9|6491|6489.2|6493.2|6491|6489.6|6487.8|194
1674764700000|2023-01-26 20:25:00|6490.9|6489.1|6490.4|6488.6|6491.7|6489.7|6489.8|6488|233
1674765000000|2023-01-26 20:30:00|6490.5|6488.7|6490.3|6488.5|6491.1|6489.2|6490|6488.1|161
1674765300000|2023-01-26 20:35:00|6490.4|6488.6|6490.8|6489|6492|6490.1|6490.3|6488.5|224
1674765600000|2023-01-26 20:40:00|6490.6|6488.8|6491.4|6489.6|6491.9|6490.1|6490.2|6488.4|216
1674765900000|2023-01-26 20:45:00|6491.5|6489.7|6492|6490.2|6493.1|6491.1|6490.7|6488.9|224
1674766200000|2023-01-26 20:50:00|6492.1|6490.3|6491.9|6490.1|6494|6491.7|6491.3|6489.5|258
1674766500000|2023-01-26 20:55:00|6492.4|6490.6|6492.8|6491|6493.2|6491.4|6491.5|6489.7|254
1674766800000|2023-01-26 21:00:00|6492.9|6491.1|6492.7|6490.9|6493.5|6491.4|6492.6|6490.3|232
1674767100000|2023-01-26 21:05:00|6492.8|6491|6492.9|6491.1|6493.3|6491.5|6492.7|6490.9|113
1674767400000|2023-01-26 21:10:00|6492.8|6491|6493.1|6490.1|6493.2|6491.3|6491.8|6489.7|157
1674767700000|2023-01-26 21:15:00|6493.2|6490.2|6492.6|6490.8|6493.7|6491.3|6492.1|6490|208
1674768000000|2023-01-26 21:20:00|6492.5|6490.7|6493.2|6490.2|6493.7|6491.6|6491.7|6489.9|116
1674768300000|2023-01-26 21:25:00|6493.1|6490.1|6492.9|6491.1|6493.3|6491.3|6492.2|6489.9|121
1674768600000|2023-01-26 21:30:00|6493|6491.2|6493|6491.2|6493.9|6492.1|6492.4|6490.1|123
1674768900000|2023-01-26 21:35:00|6492.9|6491.1|6492.1|6489.1|6493.1|6491.3|6490.8|6488.7|115
1674769200000|2023-01-26 21:40:00|6492.2|6489.2|6490.8|6489|6492.4|6490.1|6490.2|6487.9|147
1674769500000|2023-01-26 21:45:00|6490.7|6488.9|6492.1|6489.1|6492.8|6490|6490.7|6488.7|117
1674769800000|2023-01-26 21:50:00|6492.2|6489.2|6491.9|6488.9|6492.9|6490.3|6490.7|6488.4|105
1674770100000|2023-01-26 21:55:00|6491.8|6488.8|6491|6487|6493.9|6490.2|6490.7|6486.7|141
1674770400000|2023-01-26 22:00:00|6489.8|6485.8|6491.7|6487.7|6493.7|6489.7|6489.7|6485.7|31
1674770700000|2023-01-26 22:05:00|6491.4|6487.4|6491.8|6487.8|6493.6|6489.6|6491.4|6487.4|42
1674771000000|2023-01-26 22:10:00|6492|6488|6484.8|6480.8|6492.7|6488.7|6484.7|6480.7|28
1674771300000|2023-01-26 22:15:00|6485.1|6481.1|6489.7|6485.7|6492.7|6488.7|6484.8|6480.8|71
1674771600000|2023-01-26 22:20:00|6489.6|6485.6|6489.3|6485.3|6490.2|6486.2|6488|6484|44
1674771900000|2023-01-26 22:25:00|6489.5|6485.5|6488.5|6484.5|6490.3|6486.3|6487.7|6483.7|45
1674772200000|2023-01-26 22:30:00|6488.6|6484.6|6487.3|6483.3|6489.3|6485.3|6486.7|6482.7|72
1674772500000|2023-01-26 22:35:00|6487.4|6483.4|6488.2|6484.2|6488.4|6484.4|6485.7|6481.7|44
1674772800000|2023-01-26 22:40:00|6488.1|6484.1|6488.8|6484.8|6489.8|6485.8|6487.1|6483.1|46
1674773100000|2023-01-26 22:45:00|6489.7|6485.7|6489.7|6485.7|6489.8|6485.8|6489|6485|53
1674773400000|2023-01-26 22:50:00|6489.4|6485.4|6489.9|6485.9|6490.4|6486.4|6489.3|6485.3|82
1674773700000|2023-01-26 22:55:00|6490|6486|6489.7|6486.7|6490.9|6486.9|6489|6485|73
1674774000000|2023-01-26 23:00:00|6489.6|6486.6|6491.5|6488.5|6492.6|6488.8|6489.5|6485.5|154
1674774300000|2023-01-26 23:05:00|6491.6|6488.6|6493.6|6490.6|6494.2|6491.2|6491.2|6488.2|130
1674774600000|2023-01-26 23:10:00|6493.7|6490.7|6495.8|6492.8|6495.8|6492.8|6493.6|6490.6|131
1674774900000|2023-01-26 23:15:00|6495.7|6492.7|6494.8|6491.8|6496.6|6493.6|6494.1|6491.1|214
1674775200000|2023-01-26 23:20:00|6495.1|6492.1|6495.4|6492.4|6496.9|6493.9|6494.2|6491.2|323
1674775500000|2023-01-26 23:25:00|6495.5|6492.5|6496.2|6493.2|6497.1|6494.1|6493.1|6490.6|258
1674775800000|2023-01-26 23:30:00|6496.1|6493.1|6496.9|6493.9|6497.4|6494.9|6495.8|6492.8|343
1674776100000|2023-01-26 23:35:00|6497|6494|6495.2|6493.4|6497.6|6495.1|6495.1|6492.7|324
1674776400000|2023-01-26 23:40:00|6495.1|6493.3|6494.6|6491.6|6495.2|6493.4|6494.1|6491.3|255
1674776700000|2023-01-26 23:45:00|6494.7|6491.7|6494.3|6491.3|6495.9|6492.9|6493.5|6491.2|263
1674777000000|2023-01-26 23:50:00|6494.2|6491.2|6492.7|6490.9|6495.2|6492.8|6492.6|6490.3|193
1674777300000|2023-01-26 23:55:00|6492.8|6491|6491.6|6488.6|6493.4|6491|6490.4|6487.5|361
1674777600000|2023-01-27 00:00:00|6491.7|6488.7|6498.2|6495.2|6498.4|6495.9|6491.4|6488.7|403
1674777900000|2023-01-27 00:05:00|6498.1|6495.1|6497.6|6494.6|6498.2|6495.7|6495.8|6493.2|287
1674778200000|2023-01-27 00:10:00|6497.7|6494.7|6497.5|6494.5|6498.9|6496.7|6496.7|6494.3|396
1674778500000|2023-01-27 00:15:00|6497.6|6494.6|6498.4|6496.6|6499.9|6497.6|6497.2|6494.5|303
1674778800000|2023-01-27 00:20:00|6499|6496|6500.2|6497.2|6501.1|6498.7|6498.2|6495.8|285
1674779100000|2023-01-27 00:25:00|6500.1|6497.1|6499|6496|6501.1|6498.2|6497.8|6495.4|307
1674779400000|2023-01-27 00:30:00|6499.1|6496.1|6500.6|6497.6|6500.9|6498.6|6497.5|6495.2|354
1674779700000|2023-01-27 00:35:00|6500.7|6497.7|6500|6497|6500.8|6498.4|6498.6|6495.9|521
1674780000000|2023-01-27 00:40:00|6499.9|6496.9|6500.4|6497.4|6503.4|6501.1|6499.3|6496.8|406
1674780300000|2023-01-27 00:45:00|6500.5|6497.5|6503.6|6500.6|6504|6501.9|6499.8|6497.2|330
1674780600000|2023-01-27 00:50:00|6503.8|6500.8|6501.6|6499.8|6506.4|6504.4|6501.5|6499.7|433
1674780900000|2023-01-27 00:55:00|6501.9|6498.9|6507.4|6505.6|6508.4|6506.1|6501|6498.6|429
1674781200000|2023-01-27 01:00:00|6507.1|6505.3|6505.2|6502.2|6508|6505.7|6503.9|6501.4|501
1674781500000|2023-01-27 01:05:00|6505.1|6502.1|6506.7|6503.7|6507.8|6505.8|6503.9|6501.5|261
1674781800000|2023-01-27 01:10:00|6506.6|6503.6|6505.3|6503.5|6507.6|6505.5|6505.2|6503.4|295
1674782100000|2023-01-27 01:15:00|6505.4|6503.6|6501|6498|6505.8|6504|6498.9|6496.9|342
1674782400000|2023-01-27 01:20:00|6500.9|6497.9|6498.2|6495.2|6502.1|6499.8|6497.8|6495.2|385
1674782700000|2023-01-27 01:25:00|6498.3|6495.3|6499|6496|6499.2|6496.7|6494.7|6492.2|371
1674783000000|2023-01-27 01:30:00|6497.8|6496.1|6503.1|6500.1|6503.8|6501.5|6497.8|6495.3|361
1674783300000|2023-01-27 01:35:00|6503.2|6500.2|6503.7|6500.7|6504.9|6502.1|6501.2|6498.2|335
1674783600000|2023-01-27 01:40:00|6503.8|6500.8|6499.4|6496.4|6504.6|6501.6|6498.4|6495.4|303
1674783900000|2023-01-27 01:45:00|6499.5|6496.5|6498.7|6495.7|6500|6497.3|6497.2|6494.2|310
1674784200000|2023-01-27 01:50:00|6498.8|6495.8|6502.6|6499.6|6502.8|6500.3|6498|6495.2|397
1674784500000|2023-01-27 01:55:00|6502.7|6499.7|6504.4|6501.4|6505.7|6503.1|6502.2|6499.6|363
1674784800000|2023-01-27 02:00:00|6504.5|6501.5|6502.1|6499.1|6504.7|6502.6|6501.6|6499|307
1674785100000|2023-01-27 02:05:00|6502.2|6499.2|6504|6501|6504.7|6501.7|6499.4|6496.9|221
1674785400000|2023-01-27 02:10:00|6503.9|6500.9|6504.7|6501.7|6505.9|6503.5|6502.7|6500.2|229
1674785700000|2023-01-27 02:15:00|6504.8|6501.8|6507.4|6505.6|6509|6506.4|6503.6|6501.2|332
1674786000000|2023-01-27 02:20:00|6507.5|6505.7|6506.6|6504.8|6508.9|6506.9|6505.9|6503.9|390
1674786300000|2023-01-27 02:25:00|6506.7|6504.9|6507.7|6504.7|6508.5|6505.9|6505.1|6502.7|381
1674786600000|2023-01-27 02:30:00|6507.5|6504.5|6507.6|6505.8|6512|6510.2|6506.9|6504.4|286
1674786900000|2023-01-27 02:35:00|6508|6506.2|6511.4|6509.6|6513.3|6511|6508|6505.5|292
1674787200000|2023-01-27 02:40:00|6511.3|6509.5|6505.7|6503.9|6512|6509.7|6505.7|6503.5|270
1674787500000|2023-01-27 02:45:00|6505.8|6504|6504.9|6503.1|6506.9|6504.6|6504.5|6502.5|277
1674787800000|2023-01-27 02:50:00|6505|6503.2|6504.5|6501.5|6506.6|6504.1|6503.3|6501.1|299
1674788100000|2023-01-27 02:55:00|6504.4|6501.4|6505.7|6503.9|6506.6|6504.8|6503.8|6501.4|303
1674788400000|2023-01-27 03:00:00|6505.8|6504|6501.7|6499.9|6506.5|6504.3|6501.1|6499|233
1674788700000|2023-01-27 03:05:00|6502.4|6500.6|6502.9|6499.9|6503.2|6500.8|6501.4|6499|234
1674789000000|2023-01-27 03:10:00|6502.7|6499.7|6502.7|6499.7|6503.4|6500.4|6500.9|6498.5|204
1674789300000|2023-01-27 03:15:00|6502.8|6499.8|6500.6|6498.8|6502.9|6500.2|6498.7|6496.4|233
1674789600000|2023-01-27 03:20:00|6501.1|6499.3|6502.6|6500.8|6503.9|6501.7|6501.1|6498.6|213
1674789900000|2023-01-27 03:25:00|6503.2|6500.2|6499.2|6496.2|6503.5|6500.9|6497.6|6494.7|302
1674790200000|2023-01-27 03:30:00|6499.1|6496.1|6500.1|6497.1|6501.7|6499.8|6498.1|6495.6|314
1674790500000|2023-01-27 03:35:00|6500.2|6497.2|6499.5|6497.7|6500.9|6498.7|6498|6495.6|309
1674790800000|2023-01-27 03:40:00|6499.6|6497.8|6496.9|6493.9|6501.3|6498.8|6495.5|6493.1|300
1674791100000|2023-01-27 03:45:00|6496.8|6493.8|6494.9|6491.9|6498|6495.6|6494.3|6491.9|238
1674791400000|2023-01-27 03:50:00|6493.7|6492.2|6495.3|6492.3|6497|6494|6493.7|6491.2|233
1674791700000|2023-01-27 03:55:00|6494.1|6491.6|6493.3|6491.5|6495.8|6493.5|6493.2|6490.8|180
1674792000000|2023-01-27 04:00:00|6493.2|6491.4|6491.7|6489.9|6493.9|6491.7|6490|6487.8|291
1674792300000|2023-01-27 04:05:00|6491.6|6489.8|6494.1|6492.3|6494.7|6492.4|6491.5|6489.7|198
1674792600000|2023-01-27 04:10:00|6494.4|6492.6|6493|6491.2|6495.1|6492.9|6492.9|6491.1|149
1674792900000|2023-01-27 04:15:00|6492.9|6491.1|6491|6489.2|6493.3|6491.5|6490.8|6488.6|147
1674793200000|2023-01-27 04:20:00|6490.9|6489.1|6492.8|6491|6492.9|6491.1|6490.4|6488.5|217
1674793500000|2023-01-27 04:25:00|6492.1|6490.3|6492.6|6489.6|6493.6|6491.2|6490.8|6488.4|275
1674793800000|2023-01-27 04:30:00|6492.5|6489.5|6492.8|6491|6493.7|6491|6490.7|6488.4|150
1674794100000|2023-01-27 04:35:00|6492.7|6490.9|6491.8|6490|6493.9|6491.5|6491.6|6489.2|202
1674794400000|2023-01-27 04:40:00|6492.1|6490.3|6490.1|6488.3|6492.4|6490.3|6490|6487.7|226
1674794700000|2023-01-27 04:45:00|6490|6488.2|6490.6|6487.6|6491.2|6489.4|6489.1|6486.9|223
1674795000000|2023-01-27 04:50:00|6490.7|6487.7|6487.7|6485.9|6492.3|6490|6486|6484.2|364
1674795300000|2023-01-27 04:55:00|6487.8|6486|6488.3|6486.5|6488.7|6486.9|6486.6|6484.5|188
1674795600000|2023-01-27 05:00:00|6488.1|6486.3|6488.4|6485.4|6488.8|6487|6485.8|6484|299
1674795900000|2023-01-27 05:05:00|6488.3|6485.3|6488.4|6486.6|6490.5|6488.1|6487.8|6485.3|298
1674796200000|2023-01-27 05:10:00|6488.3|6486.5|6489.1|6487.3|6490.7|6488.3|6487.9|6485.5|276
1674796500000|2023-01-27 05:15:00|6489|6487.2|6490.3|6488.5|6490.9|6488.8|6489|6487.1|195
1674796800000|2023-01-27 05:20:00|6490.4|6488.6|6490.4|6488.6|6491|6488.8|6489.4|6487.2|234
1674797100000|2023-01-27 05:25:00|6490.3|6488.5|6492.7|6490.9|6493.5|6491.3|6489.8|6487.3|232
1674797400000|2023-01-27 05:30:00|6492.8|6491|6495.8|6492.8|6495.9|6494|6492.4|6490.2|237
1674797700000|2023-01-27 05:35:00|6495.9|6492.9|6494.6|6491.6|6495.9|6493.5|6493.2|6491.2|268
1674798000000|2023-01-27 05:40:00|6494.7|6491.7|6494.8|6493|6495.8|6493.4|6493.6|6491.5|208
1674798300000|2023-01-27 05:45:00|6494.9|6493.1|6495.4|6493.6|6496.4|6493.9|6494.6|6492.3|188
1674798600000|2023-01-27 05:50:00|6495.3|6493.5|6495.5|6493.7|6495.9|6494.1|6493.5|6491.7|131
1674798900000|2023-01-27 05:55:00|6495.6|6493.8|6495.9|6494.1|6496.6|6494.2|6493.9|6491.5|249
1674799200000|2023-01-27 06:00:00|6495.8|6494|6494.5|6492.7|6495.9|6494.1|6493.6|6491.5|277
1674799500000|2023-01-27 06:05:00|6494.6|6492.8|6494|6492.2|6495.7|6493.6|6493.5|6491.4|180
1674799800000|2023-01-27 06:10:00|6494.1|6492.3|6494.5|6492.7|6495.5|6493.6|6491.7|6489.5|343
1674800100000|2023-01-27 06:15:00|6494.4|6492.6|6494.8|6491.8|6495.7|6493.2|6493.2|6490.8|305
1674800400000|2023-01-27 06:20:00|6494.9|6491.9|6495.2|6493.4|6495.3|6493.5|6493.1|6490.7|231
1674800700000|2023-01-27 06:25:00|6495.3|6493.5|6495.3|6492.3|6495.3|6493.5|6492.6|6490.1|212
1674801000000|2023-01-27 06:30:00|6495.2|6492.2|6491.8|6490|6495.2|6492.8|6491.5|6489.1|269
1674801300000|2023-01-27 06:35:00|6491.9|6490.1|6488.9|6487.1|6492.5|6490.2|6488.8|6486.6|261
1674801600000|2023-01-27 06:40:00|6489|6487.2|6485.9|6482.9|6489.5|6487.2|6484.1|6481.7|359
1674801900000|2023-01-27 06:45:00|6486|6483|6481.6|6479.8|6486.3|6483.8|6481.3|6479|336
1674802200000|2023-01-27 06:50:00|6481.5|6479.7|6487.5|6484.5|6487.5|6484.7|6478.3|6475.7|381
1674802500000|2023-01-27 06:55:00|6487.4|6484.4|6487.8|6484.8|6488.9|6486.5|6485.7|6483.4|470
1674802800000|2023-01-27 07:00:00|6487.5|6484.5|6484.5|6482.7|6487.5|6484.5|6481.3|6479.1|494
1674803100000|2023-01-27 07:05:00|6484.4|6482.6|6486.8|6483.8|6487.3|6484.7|6482.9|6480.8|454
1674803400000|2023-01-27 07:10:00|6486.7|6483.7|6483.9|6482.1|6486.9|6484.5|6482|6480.2|333
1674803700000|2023-01-27 07:15:00|6484.2|6482.4|6487.7|6485.9|6487.8|6485.9|6483.7|6481.8|287
1674804000000|2023-01-27 07:20:00|6487.6|6485.8|6488.3|6485.3|6489.9|6487.5|6487.1|6484.8|347
1674804300000|2023-01-27 07:25:00|6488.4|6485.4|6487.1|6485.3|6488.8|6486.5|6486.2|6483.8|316
1674804600000|2023-01-27 07:30:00|6487|6485.2|6490.2|6488.4|6490.4|6488.5|6485|6483.2|362
1674804900000|2023-01-27 07:35:00|6490|6488.2|6490.3|6488.5|6490.8|6488.6|6487.6|6485.7|368
1674805200000|2023-01-27 07:40:00|6490.2|6488.4|6490.1|6487.1|6491.4|6489|6486.9|6484.6|353
1674805500000|2023-01-27 07:45:00|6490|6487|6488.4|6485.4|6490.2|6488|6486.3|6483.9|408
1674805800000|2023-01-27 07:50:00|6487.8|6486|6491.4|6488.4|6491.4|6488.4|6484.8|6482.6|357
1674806100000|2023-01-27 07:55:00|6491.3|6488.3|6489.8|6488|6493.4|6491|6489.1|6486.7|410
1674806400000|2023-01-27 08:00:00|6490.5|6487.5|6492.4|6490.6|6493.4|6491.2|6488.2|6485.9|467
1674806700000|2023-01-27 08:05:00|6491.8|6490|6492.8|6491|6492.8|6491|6489.2|6487.3|451
1674807000000|2023-01-27 08:10:00|6492.9|6491.1|6487.8|6484.8|6493.6|6491.4|6486.4|6484.3|404
1674807300000|2023-01-27 08:15:00|6488.1|6485.1|6480.8|6479|6488.2|6486.1|6480.8|6479|436
1674807600000|2023-01-27 08:20:00|6481|6479.2|6481.7|6479.9|6484.5|6481.9|6479.9|6478|420
1674807900000|2023-01-27 08:25:00|6481.8|6480|6481.6|6479.8|6485.3|6483.3|6478.6|6476.3|488
1674808200000|2023-01-27 08:30:00|6481.7|6479.9|6486.8|6483.8|6487.4|6484.9|6479.9|6478.1|453
1674808500000|2023-01-27 08:35:00|6487|6484|6488|6485|6490.3|6488.3|6486|6483.6|528
1674808800000|2023-01-27 08:40:00|6487.9|6484.9|6490.1|6488.3|6491.9|6489.6|6487.5|6484.9|358
1674809100000|2023-01-27 08:45:00|6490.7|6487.7|6490.2|6487.2|6492.7|6490.2|6488.4|6486|434
1674809400000|2023-01-27 08:50:00|6490.3|6487.3|6489.7|6486.7|6493.9|6491.1|6488.6|6486.2|361
1674809700000|2023-01-27 08:55:00|6489.1|6487.3|6491.6|6488.6|6491.8|6489.3|6486.1|6483.9|402
1674810000000|2023-01-27 09:00:00|6490.8|6489|6496.2|6494.4|6496.9|6494.7|6489.1|6487.1|401
1674810300000|2023-01-27 09:05:00|6496.1|6494.3|6498|6496.2|6498.7|6496.9|6494.7|6492.3|303
1674810600000|2023-01-27 09:10:00|6498.1|6496.3|6500.1|6498.3|6500.4|6498.6|6497.4|6495.6|253
1674810900000|2023-01-27 09:15:00|6500|6498.2|6498.6|6496.8|6500.9|6499.1|6498.4|6496.6|286
1674811200000|2023-01-27 09:20:00|6498.8|6497|6496|6494.2|6499.7|6497.5|6493.9|6492.1|328
1674811500000|2023-01-27 09:25:00|6496.2|6494.4|6498.9|6497.1|6499.8|6498|6494.8|6493|316
1674811800000|2023-01-27 09:30:00|6499|6497.2|6496.7|6494.9|6499.2|6497.3|6496.3|6494.5|238
1674812100000|2023-01-27 09:35:00|6496.8|6495|6492.8|6491|6499.2|6497|6492.5|6490.7|302
1674812400000|2023-01-27 09:40:00|6492.7|6490.9|6488.5|6486.7|6493.5|6491.3|6488.5|6486.7|316
1674812700000|2023-01-27 09:45:00|6488.8|6487|6486.4|6484.6|6488.9|6487.1|6484.3|6482.5|291
1674813000000|2023-01-27 09:50:00|6486.3|6484.5|6485.6|6483.8|6488.9|6487.1|6483.8|6482|357
1674813300000|2023-01-27 09:55:00|6485.7|6483.9|6487.3|6485.5|6487.7|6485.6|6484|6481.8|276
1674813600000|2023-01-27 10:00:00|6487.2|6485.4|6490.2|6488.4|6490.2|6488.4|6484.4|6482.6|303
1674813900000|2023-01-27 10:05:00|6490.1|6488.3|6490.6|6488.8|6492.3|6490.5|6489.9|6487.9|278
1674814200000|2023-01-27 10:10:00|6490.7|6488.9|6491|6489.2|6493.6|6491.8|6490.1|6487.8|266
1674814500000|2023-01-27 10:15:00|6491.1|6489.3|6492.7|6489.7|6493.4|6491.6|6489.8|6487.8|322
1674814800000|2023-01-27 10:20:00|6492.6|6489.6|6495.4|6493.6|6495.9|6493.7|6489.9|6487.7|272
1674815100000|2023-01-27 10:25:00|6495.5|6493.7|6493.8|6492|6497.1|6494.8|6493.1|6490.8|242
1674815400000|2023-01-27 10:30:00|6493.6|6491.8|6492|6490.2|6494.3|6492.1|6490.3|6488|317
1674815700000|2023-01-27 10:35:00|6492.1|6490.3|6496.1|6494.3|6496.9|6494.6|6492.1|6489.7|261
1674816000000|2023-01-27 10:40:00|6495.9|6494.1|6497.5|6495.7|6497.5|6495.7|6494.5|6492.2|278
1674816300000|2023-01-27 10:45:00|6497.4|6495.6|6491.8|6490|6497.5|6495.7|6491.2|6489.3|246
1674816600000|2023-01-27 10:50:00|6492|6490.2|6490.9|6489.1|6494.3|6492.1|6489.6|6487.8|282
1674816900000|2023-01-27 10:55:00|6490.5|6488.7|6488.9|6487.1|6491.8|6489.4|6486.4|6484.3|242
1674817200000|2023-01-27 11:00:00|6488.8|6487|6490.1|6488.3|6490.2|6488.4|6487.3|6485.5|310
1674817500000|2023-01-27 11:05:00|6490|6488.2|6490.7|6488.9|6493.6|6491.6|6489.9|6488.1|291
1674817800000|2023-01-27 11:10:00|6490.6|6488.8|6490.6|6488.8|6491.6|6489.6|6489.1|6487.1|219
1674818100000|2023-01-27 11:15:00|6490.7|6488.9|6489.2|6487.4|6491.6|6489.8|6487.9|6486.1|268
1674818400000|2023-01-27 11:20:00|6489.1|6487.3|6489.7|6487.9|6490.3|6488.2|6486.5|6484.2|313
1674818700000|2023-01-27 11:25:00|6489.4|6487.6|6485.5|6483.7|6490.8|6488.8|6485|6482.7|353
1674819000000|2023-01-27 11:30:00|6485.4|6483.6|6483.1|6481.3|6486.3|6483.9|6482.1|6480.3|298
1674819300000|2023-01-27 11:35:00|6482.9|6481.1|6484.2|6482.4|6486.1|6483.8|6482.3|6480.5|301
1674819600000|2023-01-27 11:40:00|6484.1|6482.3|6480.6|6478.8|6484.3|6482.3|6480.4|6478.6|309
1674819900000|2023-01-27 11:45:00|6480.4|6478.6|6480.3|6477.3|6482.2|6479.8|6479.1|6476.8|316
1674820200000|2023-01-27 11:50:00|6479.8|6478|6482.2|6479.2|6484.7|6482.6|6479.2|6476.9|296
1674820500000|2023-01-27 11:55:00|6481.6|6479.8|6484.8|6483|6484.8|6483|6479.8|6477.5|267
1674820800000|2023-01-27 12:00:00|6484.7|6482.9|6482.5|6480.7|6485.3|6483.5|6482.1|6480.3|293
1674821100000|2023-01-27 12:05:00|6482.4|6480.6|6479.7|6477.9|6483|6481.2|6479.4|6477.6|231
1674821400000|2023-01-27 12:10:00|6479.4|6477.6|6481.4|6479.6|6482.2|6480.4|6479.4|6477.6|237
1674821700000|2023-01-27 12:15:00|6481.3|6479.5|6481.6|6479.8|6484.5|6482.3|6480.4|6478.6|293
1674822000000|2023-01-27 12:20:00|6481.5|6479.7|6481.7|6479.9|6485|6483.2|6481.2|6479.4|319
1674822300000|2023-01-27 12:25:00|6482.2|6480.4|6484.9|6483.1|6485.4|6483.6|6481.8|6480|296
1674822600000|2023-01-27 12:30:00|6484.6|6482.8|6482|6480.2|6485.6|6483.8|6482|6480.2|346
1674822900000|2023-01-27 12:35:00|6481.9|6480.1|6479.2|6477.4|6482.9|6481.1|6479|6477.2|292
1674823200000|2023-01-27 12:40:00|6479.3|6477.5|6481.8|6480|6482.5|6480.7|6479.3|6477.5|259
1674823500000|2023-01-27 12:45:00|6481.9|6480.1|6483.9|6482.1|6484.3|6482.5|6480.8|6479|311
1674823800000|2023-01-27 12:50:00|6484|6482.2|6481.5|6479.7|6485.4|6483.6|6480.3|6478.5|281
1674824100000|2023-01-27 12:55:00|6481.6|6479.8|6480.5|6478.7|6483.7|6481.9|6480.3|6478.5|344
1674824400000|2023-01-27 13:00:00|6479.9|6478.1|6481.7|6479.9|6481.8|6480|6476|6474.1|443
1674824700000|2023-01-27 13:05:00|6481.6|6479.8|6484.9|6483.1|6485.1|6483.3|6481.3|6479.5|301
1674825000000|2023-01-27 13:10:00|6484.6|6482.8|6483.6|6481.8|6486.4|6484.6|6483.1|6481.3|356
1674825300000|2023-01-27 13:15:00|6483.5|6481.7|6484.3|6482.5|6484.6|6482.8|6481.4|6479.6|321
1674825600000|2023-01-27 13:20:00|6483.6|6481.8|6483.1|6481.3|6486.1|6484.3|6481.1|6478.9|405
1674825900000|2023-01-27 13:25:00|6483.2|6481.4|6488.1|6484.1|6488.1|6484.2|6482.9|6480.7|389
1674826200000|2023-01-27 13:30:00|6487.8|6483.8|6501.8|6500|6503.2|6501.3|6482.4|6479|716
1674826500000|2023-01-27 13:35:00|6501.9|6500.1|6495.8|6494|6501.9|6500.1|6491.3|6489|653
1674826800000|2023-01-27 13:40:00|6496.1|6494.3|6490.1|6488.3|6497.5|6495.6|6489.9|6488.1|492
1674827100000|2023-01-27 13:45:00|6490.5|6488.7|6492.4|6490.6|6493.3|6491.5|6489.7|6487.9|377
1674827400000|2023-01-27 13:50:00|6492.5|6490.7|6492.1|6490.3|6495.9|6494.1|6489.9|6488|479
1674827700000|2023-01-27 13:55:00|6491.9|6490.1|6485.6|6483.8|6493|6491.2|6485|6483.2|424
1674828000000|2023-01-27 14:00:00|6485.7|6483.9|6489.7|6487.9|6490.7|6488.9|6485.7|6483.9|467
1674828300000|2023-01-27 14:05:00|6489.8|6488|6481.6|6479.8|6490.6|6488.8|6481.5|6479.7|447
1674828600000|2023-01-27 14:10:00|6481.7|6479.9|6478.8|6477|6481.7|6479.9|6472.8|6471|489
1674828900000|2023-01-27 14:15:00|6478.7|6476.9|6476.3|6474.5|6479.6|6477.8|6474.3|6472.5|491
1674829200000|2023-01-27 14:20:00|6476.5|6474.7|6474.7|6472.9|6477.3|6475.5|6472.7|6470.9|468
1674829500000|2023-01-27 14:25:00|6474.6|6472.8|6476.5|6474.7|6479.3|6477.5|6473.3|6471.5|473
1674829800000|2023-01-27 14:30:00|6476.3|6474.5|6477.2|6475.4|6479.2|6477.4|6474.9|6472.8|607
1674830100000|2023-01-27 14:35:00|6477.3|6475.5|6483.8|6482|6485.7|6483.9|6475.4|6473.6|583
1674830400000|2023-01-27 14:40:00|6484.4|6482.6|6488.5|6486.7|6489.4|6487.6|6481.4|6479.3|537
1674830700000|2023-01-27 14:45:00|6488.4|6486.6|6493.6|6491.8|6495.4|6493.6|6488.1|6486.3|590
1674831000000|2023-01-27 14:50:00|6493.7|6491.9|6490.2|6488.4|6496.9|6495.1|6489.5|6487.7|541
1674831300000|2023-01-27 14:55:00|6490.3|6488.5|6486.1|6482.1|6490.3|6488.5|6481.5|6479.1|487
1674831600000|2023-01-27 15:00:00|6486.2|6482.2|6488.7|6486.9|6490.9|6488.5|6481.3|6478.3|708
1674831900000|2023-01-27 15:05:00|6488.6|6486.8|6496.8|6495|6498.4|6496.1|6488.4|6486.3|654
1674832200000|2023-01-27 15:10:00|6496.9|6495.1|6496.2|6494.4|6498.7|6496.8|6491.5|6489.7|497
1674832500000|2023-01-27 15:15:00|6496.1|6494.3|6490.7|6488.9|6497|6495.2|6490|6488.2|551
1674832800000|2023-01-27 15:20:00|6490.6|6488.8|6487.3|6484.3|6493|6491.2|6485.8|6483.9|506
1674833100000|2023-01-27 15:25:00|6486.7|6484.9|6486|6484.2|6488.5|6486.7|6484.5|6482.4|478
1674833400000|2023-01-27 15:30:00|6485.9|6484.1|6486.7|6484.9|6491.4|6489.5|6484.1|6482.3|513
1674833700000|2023-01-27 15:35:00|6485.8|6484|6483.2|6480.2|6488.1|6486.3|6482.6|6480.2|515
1674834000000|2023-01-27 15:40:00|6482.5|6480.7|6483.5|6481.7|6484.9|6483.1|6479.7|6477.6|527
1674834300000|2023-01-27 15:45:00|6484.3|6481.3|6473.5|6470.5|6484.3|6481.7|6467.7|6465.7|686
1674834600000|2023-01-27 15:50:00|6473.6|6470.6|6471.2|6469.4|6473.9|6470.9|6462.4|6460.2|671
1674834900000|2023-01-27 15:55:00|6471.4|6469.6|6473.8|6472|6474.5|6472.3|6468.8|6466.4|535
1674835200000|2023-01-27 16:00:00|6473.9|6472.1|6477|6475.2|6477.9|6476.1|6471.8|6470|557
1674835500000|2023-01-27 16:05:00|6477.1|6475.3|6475.4|6473.6|6480.4|6478.6|6473.4|6471.3|449
1674835800000|2023-01-27 16:10:00|6475.5|6473.7|6477.9|6476.1|6479.5|6477.7|6474.4|6472.6|371
1674836100000|2023-01-27 16:15:00|6478.4|6476.6|6480.8|6479|6483.2|6481.2|6477.9|6476.1|437
1674836400000|2023-01-27 16:20:00|6480.9|6479.1|6482.4|6480.6|6485|6482.9|6480.8|6479|399
1674836700000|2023-01-27 16:25:00|6482.5|6480.7|6485.7|6483.9|6487.3|6485.1|6482.5|6480.7|400
1674837000000|2023-01-27 16:30:00|6485.8|6484|6489.7|6487.9|6490.3|6488.5|6485.8|6483.7|505
1674837300000|2023-01-27 16:35:00|6489.8|6488|6486|6484.2|6490.3|6488.5|6485.4|6482.8|374
1674837600000|2023-01-27 16:40:00|6485.9|6484.1|6485.9|6484.1|6488.9|6487.1|6485.7|6483.6|370
1674837900000|2023-01-27 16:45:00|6486|6484.2|6488.2|6486.4|6489.7|6487.9|6485.3|6483.1|424
1674838200000|2023-01-27 16:50:00|6488.3|6486.5|6484.3|6482.5|6488.9|6486.9|6484.2|6482.4|372
1674838500000|2023-01-27 16:55:00|6484.2|6482.4|6482.8|6481|6486.1|6484.3|6482.7|6480.9|350
1674838800000|2023-01-27 17:00:00|6483|6481.2|6482.6|6480.8|6485.8|6484|6481.5|6479.7|401
1674839100000|2023-01-27 17:05:00|6482.7|6480.9|6484.3|6482.5|6485.3|6483.5|6481.8|6479.9|378
1674839400000|2023-01-27 17:10:00|6484.1|6482.3|6488.6|6486.8|6488.6|6486.8|6483.2|6481.3|302
1674839700000|2023-01-27 17:15:00|6488.7|6486.9|6488.1|6486.3|6489.8|6487.5|6487.2|6485.2|298
1674840000000|2023-01-27 17:20:00|6488.2|6486.4|6487.9|6486.1|6490.1|6488.3|6486.6|6484.8|284
1674840300000|2023-01-27 17:25:00|6487.8|6486|6486.7|6484.9|6488.4|6486.5|6484.4|6482.1|371
1674840600000|2023-01-27 17:30:00|6486.6|6484.8|6492.1|6490.3|6492.5|6490.4|6485.8|6484|281
1674840900000|2023-01-27 17:35:00|6492|6490.2|6492.3|6490.5|6493.3|6491.5|6490.2|6487.8|274
1674841200000|2023-01-27 17:40:00|6492.2|6490.4|6492.7|6490.9|6494.1|6492.3|6491.4|6489.1|310
1674841500000|2023-01-27 17:45:00|6492.8|6491|6493.3|6490.3|6493.9|6491.7|6490.5|6488.4|317
1674841800000|2023-01-27 17:50:00|6493.2|6490.2|6492.4|6489.4|6493.8|6491.2|6491.4|6489|266
1674842100000|2023-01-27 17:55:00|6492.3|6489.3|6491|6488|6492.6|6490.4|6490.6|6488|225
1674842400000|2023-01-27 18:00:00|6490.7|6487.7|6486.9|6485.1|6491.8|6489.4|6486.5|6484.1|249
1674842700000|2023-01-27 18:05:00|6486.8|6485|6485.1|6482.1|6487.9|6485.3|6484.7|6482|211
1674843000000|2023-01-27 18:10:00|6484.9|6481.9|6486.4|6483.4|6487.8|6485.3|6483.8|6481.4|262
1674843300000|2023-01-27 18:15:00|6486.5|6483.5|6485.3|6482.3|6486.5|6484|6483.6|6481.8|304
1674843600000|2023-01-27 18:20:00|6485.4|6482.4|6485.7|6483.9|6486.5|6484.2|6483.8|6481.6|280
1674843900000|2023-01-27 18:25:00|6485.9|6484.1|6485.6|6482.6|6487.1|6484.7|6483.9|6481.4|307
1674844200000|2023-01-27 18:30:00|6485.8|6482.8|6486.1|6484.3|6487.5|6484.9|6484.9|6482.3|247
1674844500000|2023-01-27 18:35:00|6486|6484.2|6488.6|6486.8|6489|6486.8|6485.3|6483.3|202
1674844800000|2023-01-27 18:40:00|6488.5|6486.7|6489.1|6487.3|6489.5|6487.7|6485.5|6483.4|276
1674845100000|2023-01-27 18:45:00|6489|6487.2|6489|6487.2|6489.4|6487.6|6486.8|6484.9|241
1674845400000|2023-01-27 18:50:00|6489.1|6487.3|6487.8|6484.8|6489.8|6487.6|6486.3|6484|250
1674845700000|2023-01-27 18:55:00|6487.7|6484.7|6487.4|6484.4|6488.1|6485.7|6486.4|6484.1|230
1674846000000|2023-01-27 19:00:00|6487.3|6484.3|6489|6486|6491|6488.6|6487.1|6484.2|232
1674846300000|2023-01-27 19:05:00|6489.1|6486.1|6488.2|6485.2|6489.4|6486.8|6485.8|6483.6|236
1674846600000|2023-01-27 19:10:00|6488.3|6485.3|6488.9|6485.9|6489.4|6486.8|6487.2|6484.8|212
1674846900000|2023-01-27 19:15:00|6489|6486|6488.5|6486.7|6490.3|6488|6488.4|6485.8|150
1674847200000|2023-01-27 19:20:00|6488.3|6486.5|6489.2|6487.4|6490.4|6488|6487.7|6485.3|203
1674847500000|2023-01-27 19:25:00|6489.8|6486.8|6490.9|6487.9|6491.9|6489.4|6488.9|6486.8|210
1674847800000|2023-01-27 19:30:00|6491|6488|6490.5|6488.7|6492|6489.8|6488.4|6486.6|220
1674848100000|2023-01-27 19:35:00|6490.6|6488.8|6492.7|6490.9|6493.2|6491.3|6490.3|6488|177
1674848400000|2023-01-27 19:40:00|6492.6|6490.8|6491.4|6489.6|6492.9|6490.8|6490.4|6487.8|181
1674848700000|2023-01-27 19:45:00|6491.5|6489.7|6493.3|6490.3|6493.3|6491.3|6490.9|6488.8|196
1674849000000|2023-01-27 19:50:00|6493.4|6490.4|6490.7|6488.9|6493.4|6490.7|6490.7|6488.3|232
1674849300000|2023-01-27 19:55:00|6490.8|6489|6491.6|6489.8|6492.3|6489.9|6489.4|6486.5|264
1674849600000|2023-01-27 20:00:00|6491.7|6489.9|6491.7|6488.7|6493.7|6491.3|6490.9|6488.6|204
1674849900000|2023-01-27 20:05:00|6491.6|6488.6|6494.6|6491.6|6494.8|6492.5|6490.9|6488.6|224
1674850200000|2023-01-27 20:10:00|6494.7|6491.7|6492.5|6489.5|6495.1|6492.6|6491.9|6489.4|127
1674850500000|2023-01-27 20:15:00|6492.6|6489.6|6492|6490.2|6492.8|6490.4|6490.3|6487.8|180
1674850800000|2023-01-27 20:20:00|6492.5|6489.5|6493|6490|6493.1|6490.8|6490.9|6488.4|175
1674851100000|2023-01-27 20:25:00|6493.1|6490.1|6493.2|6491.4|6493.6|6491.4|6491.8|6489.3|160
1674851400000|2023-01-27 20:30:00|6494|6491|6493.7|6491.9|6494.6|6492.3|6492|6489.6|191
1674851700000|2023-01-27 20:35:00|6493.8|6492|6494.1|6491.1|6494.7|6492.3|6493.3|6490.8|182
1674852000000|2023-01-27 20:40:00|6494.2|6491.2|6493.8|6490.8|6494.7|6492.2|6491.3|6488.9|163
1674852300000|2023-01-27 20:45:00|6494|6491|6492.8|6491|6494|6491.7|6491.9|6489.4|213
1674852600000|2023-01-27 20:50:00|6492.7|6490.9|6491.7|6489.9|6493.5|6491.1|6490|6488|206
1674852900000|2023-01-27 20:55:00|6491.6|6489.8|6492.6|6489.6|6492.6|6490|6490.5|6487.9|200
1674853200000|2023-01-27 21:00:00|6492.5|6489.5|6493|6490|6494.2|6491.6|6491.8|6489.5|266
1674853500000|2023-01-27 21:05:00|6493.1|6490.1|6495.2|6492.2|6495.5|6493.1|6492.5|6490|190
1674853800000|2023-01-27 21:10:00|6495.1|6492.1|6495.6|6492.6|6495.8|6492.9|6494.6|6492|156
1674854100000|2023-01-27 21:15:00|6495.7|6492.7|6494.6|6492.8|6496.1|6493.4|6494.5|6492.1|67
1674854400000|2023-01-27 21:20:00|6494.7|6492.9|6493.9|6490.9|6495.2|6492.9|6493.6|6490.8|126
1674854700000|2023-01-27 21:25:00|6493.1|6491.3|6495.6|6492.6|6495.8|6493.3|6493.1|6490.5|177
1674855000000|2023-01-27 21:30:00|6495.5|6492.5|6496.3|6493.3|6497.1|6494.4|6495|6492.3|207
1674855300000|2023-01-27 21:35:00|6496.4|6493.4|6493.1|6491.3|6496.5|6493.5|6493.1|6490.2|159
1674855600000|2023-01-27 21:40:00|6493|6491.2|6493.9|6490.9|6494.8|6491.8|6492.8|6489.9|256
1674855900000|2023-01-27 21:45:00|6493.6|6490.6|6492.2|6489.2|6494.5|6491.8|6491.6|6488.5|189
1674856200000|2023-01-27 21:50:00|6492.1|6489.1|6494.4|6491.4|6495.6|6492.6|6491.2|6488.2|169
1674856500000|2023-01-27 21:55:00|6494.6|6491.6|6493.4|6490.4|6495.8|6492.1|6493.2|6489.2|156
1675026000000|2023-01-29 21:00:00|6484.4|6474.4|6489.8|6481.5|6489.8|6481.8|6484.4|6474.4|20
1675026300000|2023-01-29 21:05:00|6484.6|6474.6|6488.5|6481.3|6490.3|6481.5|6484.6|6474.6|16
1675026600000|2023-01-29 21:10:00|6489.8|6481.5|6489.7|6479.7|6489.8|6481.5|6489.7|6479.7|2
1675026900000|2023-01-29 21:15:00|6489.8|6481.3|6489.7|6479.7|6489.8|6481.3|6486.8|6478.6|4
1675027200000|2023-01-29 21:20:00|6489.8|6481.3|6489.7|6481.3|6489.8|6481.3|6489.2|6479.2|3
1675027500000|2023-01-29 21:25:00|6489.6|6479.6|6489.6|6479.6|6489.6|6479.6|6489.6|6479.6|1
1675027800000|2023-01-29 21:30:00|6489.7|6481.3|6487.1|6479.2|6489.7|6481.3|6487.1|6479.2|2
1675028100000|2023-01-29 21:35:00|6488.4|6480.4|6490.1|6483.5|6491.1|6483.6|6488.4|6480.4|15
1675028400000|2023-01-29 21:40:00|6491|6481|6490.1|6482.2|6491.4|6484.3|6489.9|6481|12
1675028700000|2023-01-29 21:45:00|6489.9|6484.3|6490.1|6484.3|6490.2|6484.3|6489.9|6483.1|7
1675029000000|2023-01-29 21:50:00|6488.2|6484.2|6495.2|6487.7|6495.6|6487.7|6488.2|6483.3|17
1675029300000|2023-01-29 21:55:00|6493.8|6483.8|6490.3|6483.7|6495.8|6489.7|6490.3|6483.7|28
1675029600000|2023-01-29 22:00:00|6489.8|6483.8|6490.2|6481.9|6491.2|6486|6488.6|6479.5|80
1675029900000|2023-01-29 22:05:00|6489.9|6481.6|6489.3|6484.3|6491|6484.3|6489.2|6481.3|21
1675030200000|2023-01-29 22:10:00|6489.2|6483.6|6488.8|6484.8|6489.2|6484.9|6487.5|6483.5|19
1675030500000|2023-01-29 22:15:00|6489.1|6485.1|6486.4|6482.4|6489.1|6485.1|6485.7|6481.7|21
1675030800000|2023-01-29 22:20:00|6486.1|6482.1|6486.6|6482.6|6489.3|6485.3|6484.7|6480.7|38
1675031100000|2023-01-29 22:25:00|6486.4|6482.4|6486.8|6482.8|6487.8|6483.8|6486.2|6482.2|16
1675031400000|2023-01-29 22:30:00|6487.9|6483.9|6489.6|6485.6|6491.8|6487.8|6483.9|6479.9|237
1675031700000|2023-01-29 22:35:00|6489.8|6485.8|6487.7|6483.7|6490.1|6486.1|6486.2|6482.2|160
1675032000000|2023-01-29 22:40:00|6488.1|6484.1|6488|6484|6488.5|6484.5|6485.7|6481.7|73
1675032300000|2023-01-29 22:45:00|6487.3|6483.3|6488.2|6484.2|6488.7|6484.7|6485.7|6481.7|53
1675032600000|2023-01-29 22:50:00|6488.4|6484.4|6487.6|6483.6|6488.5|6484.5|6486.1|6482.1|42
1675032900000|2023-01-29 22:55:00|6487.4|6483.4|6486|6482|6487.6|6483.6|6484.3|6480.3|115
1675033200000|2023-01-29 23:00:00|6484.3|6480.3|6489.7|6486.7|6491.1|6488|6484.3|6480.3|364
1675033500000|2023-01-29 23:05:00|6489.8|6486.8|6491.7|6488.7|6491.7|6488.7|6488.6|6485.6|201
1675033800000|2023-01-29 23:10:00|6491.9|6488.9|6492.7|6489.7|6493|6490|6491.9|6488.9|167
1675034100000|2023-01-29 23:15:00|6492.9|6489.9|6493|6490|6493.5|6490.5|6492.3|6489.3|250
1675034400000|2023-01-29 23:20:00|6492.9|6489.9|6492.2|6489.2|6493.1|6490.1|6491.9|6488.9|275
1675034700000|2023-01-29 23:25:00|6492.3|6489.3|6493.6|6490.6|6494|6491|6492.1|6489.1|269
1675035000000|2023-01-29 23:30:00|6493.5|6490.5|6491.4|6488.4|6493.5|6490.5|6488.9|6486.4|336
1675035300000|2023-01-29 23:35:00|6491.3|6488.3|6492.9|6491.1|6493.6|6491.4|6490.6|6488.3|251
1675035600000|2023-01-29 23:40:00|6492.8|6491|6492.9|6489.9|6493.4|6491|6491.6|6489.2|259
1675035900000|2023-01-29 23:45:00|6493.1|6490.1|6493.3|6490.3|6493.5|6491.2|6491.7|6489.3|270
1675036200000|2023-01-29 23:50:00|6493.2|6490.2|6493.7|6490.7|6493.7|6491.4|6492|6489.5|180
1675036500000|2023-01-29 23:55:00|6493.8|6490.8|6493.3|6490.3|6494.2|6491.6|6492.3|6489.8|252
1675036800000|2023-01-30 00:00:00|6492.9|6491.1|6495.3|6493.5|6496.9|6494.5|6492.2|6489.8|345
1675037100000|2023-01-30 00:05:00|6495.4|6493.6|6493.9|6492.1|6496|6493.9|6493|6491|319
1675037400000|2023-01-30 00:10:00|6493.8|6492|6493|6491.2|6494.6|6492.4|6491.8|6489.4|327
1675037700000|2023-01-30 00:15:00|6493.1|6491.3|6494.9|6493.1|6496|6494.1|6492.1|6490.3|317
1675038000000|2023-01-30 00:20:00|6494.8|6493|6494.2|6492.4|6496.8|6494.9|6493.6|6491.8|305
1675038300000|2023-01-30 00:25:00|6494.3|6492.5|6499|6497.2|6500.1|6497.8|6494.2|6492.4|287
1675038600000|2023-01-30 00:30:00|6498.5|6496.7|6500|6498.2|6502.1|6499.7|6498.5|6496.5|292
1675038900000|2023-01-30 00:35:00|6500.6|6497.6|6497.9|6496.1|6501.3|6498.9|6497.9|6495.4|229
1675039200000|2023-01-30 00:40:00|6497.8|6496|6497.7|6494.7|6498.5|6496|6496.6|6493.8|296
1675039500000|2023-01-30 00:45:00|6497.9|6494.9|6499.9|6496.9|6500.3|6498|6497.5|6494.9|252
1675039800000|2023-01-30 00:50:00|6499.8|6496.8|6501.2|6499.4|6502.6|6500.3|6498.6|6495.6|301
1675040100000|2023-01-30 00:55:00|6501.1|6499.3|6504.5|6501.5|6504.5|6502.5|6501|6498|326
1675040400000|2023-01-30 01:00:00|6504.4|6501.4|6496.5|6494.7|6504.8|6503|6496.4|6493.9|408
1675040700000|2023-01-30 01:05:00|6497.1|6494.1|6495.5|6492.5|6498.4|6496.1|6493.8|6491.3|386
1675041000000|2023-01-30 01:10:00|6495.4|6492.4|6497.1|6495.3|6497.5|6495.4|6493.7|6491.4|317
1675041300000|2023-01-30 01:15:00|6497.2|6495.4|6498.6|6495.6|6498.6|6496.3|6494.8|6492.4|374
1675041600000|2023-01-30 01:20:00|6498.7|6495.7|6500.4|6497.4|6500.4|6498.2|6497.2|6494.4|331
1675041900000|2023-01-30 01:25:00|6499.8|6498|6496.2|6493.2|6499.9|6498.1|6495|6492.7|353
1675042200000|2023-01-30 01:30:00|6496.3|6493.3|6487.9|6486.1|6496.4|6493.8|6486.5|6483.6|435
1675042500000|2023-01-30 01:35:00|6488|6486.2|6490.3|6487.3|6490.5|6487.5|6485.3|6483.3|441
1675042800000|2023-01-30 01:40:00|6490.2|6487.2|6492.3|6489.3|6492.6|6490|6488.5|6485.7|403
1675043100000|2023-01-30 01:45:00|6492.4|6489.4|6501.5|6499.7|6502.4|6500.2|6492.3|6489.3|475
1675043400000|2023-01-30 01:50:00|6501.6|6499.8|6504.5|6502.7|6505.2|6502.8|6499.9|6498.1|389
1675043700000|2023-01-30 01:55:00|6504.6|6502.8|6505.4|6502.4|6506.4|6504.1|6503.6|6501.1|373
1675044000000|2023-01-30 02:00:00|6504.4|6502.6|6500|6498.2|6505.1|6502.6|6499.8|6496.8|428
1675044300000|2023-01-30 02:05:00|6499.9|6498.1|6500|6498.2|6501.8|6499.3|6498.6|6496.2|365
1675044600000|2023-01-30 02:10:00|6500.1|6498.3|6497.3|6495.5|6503.1|6500.8|6496.8|6494.6|384
1675044900000|2023-01-30 02:15:00|6497.2|6495.4|6498.6|6495.6|6499.9|6497.9|6497.1|6494.8|380
1675045200000|2023-01-30 02:20:00|6498.5|6495.5|6499.1|6496.1|6499.5|6497|6496.8|6493.8|354
1675045500000|2023-01-30 02:25:00|6499|6496|6500.9|6497.9|6501.5|6498.9|6497.7|6495.2|320
1675045800000|2023-01-30 02:30:00|6501|6498|6497.9|6494.9|6501|6498.4|6497.1|6494.6|322
1675046100000|2023-01-30 02:35:00|6497.8|6494.8|6495.5|6492.5|6497.9|6495.2|6492.8|6490.6|473
1675046400000|2023-01-30 02:40:00|6495.9|6492.9|6496|6493|6496.6|6493.9|6493.7|6491|324
1675046700000|2023-01-30 02:45:00|6495.9|6492.9|6498.3|6495.3|6499.4|6496.6|6495.9|6492.9|284
1675047000000|2023-01-30 02:50:00|6498.2|6495.2|6496.2|6494.4|6498.3|6495.4|6496.1|6493.6|298
1675047300000|2023-01-30 02:55:00|6495.3|6493.5|6495.5|6492.5|6496.4|6493.8|6493.7|6491.4|313
1675047600000|2023-01-30 03:00:00|6495.6|6492.6|6491.8|6488.8|6496.1|6493.4|6491|6488.7|346
1675047900000|2023-01-30 03:05:00|6491.4|6488.4|6490.2|6487.2|6491.8|6489.4|6486.5|6484.3|347
1675048200000|2023-01-30 03:10:00|6490.4|6487.4|6489.6|6486.6|6491|6488.6|6486.4|6484.2|363
1675048500000|2023-01-30 03:15:00|6489.7|6486.7|6491|6488|6491.4|6489|6488.8|6486.2|279
1675048800000|2023-01-30 03:20:00|6491.1|6488.1|6495|6492|6495.5|6492.6|6491.1|6488.1|322
1675049100000|2023-01-30 03:25:00|6494.9|6491.9|6494.1|6492.3|6495.8|6493.4|6493.7|6490.7|248
1675049400000|2023-01-30 03:30:00|6494|6492.2|6493.9|6490.9|6495.1|6493.1|6492.4|6490.3|269
1675049700000|2023-01-30 03:35:00|6493.8|6490.8|6495.5|6492.5|6495.9|6493.2|6493.2|6490.8|306
1675050000000|2023-01-30 03:40:00|6495.2|6493.4|6494.9|6491.9|6495.9|6493.6|6493.1|6490.4|227
1675050300000|2023-01-30 03:45:00|6494.8|6491.8|6494.8|6493|6495.5|6493.1|6494|6491.6|181
1675050600000|2023-01-30 03:50:00|6494.9|6493.1|6491.8|6488.8|6496|6493.7|6491.8|6488.8|184
1675050900000|2023-01-30 03:55:00|6491.7|6488.7|6490.8|6487.8|6493.4|6490.4|6489.8|6487.4|274
1675051200000|2023-01-30 04:00:00|6490.7|6487.7|6493.6|6490.6|6499.9|6497.3|6490.2|6487.2|620
1675051500000|2023-01-30 04:05:00|6493.9|6490.9|6498.8|6495.8|6498.8|6495.8|6491.6|6488.6|378
1675051800000|2023-01-30 04:10:00|6498.7|6495.7|6498.9|6495.9|6501|6498.4|6494.2|6491.8|496
1675052100000|2023-01-30 04:15:00|6498.8|6495.8|6497.6|6494.6|6499.4|6496.9|6495.4|6492.4|413
1675052400000|2023-01-30 04:20:00|6497.7|6494.7|6496|6494.2|6498.5|6496|6494.8|6492.2|335
1675052700000|2023-01-30 04:25:00|6495.9|6494.1|6496|6493|6496.7|6494.3|6493.9|6491.4|344
1675053000000|2023-01-30 04:30:00|6496.1|6493.1|6497|6494|6497.1|6494.1|6494|6491|334
1675053300000|2023-01-30 04:35:00|6496.9|6493.9|6497.1|6494.1|6497.4|6494.4|6495|6492.3|272
1675053600000|2023-01-30 04:40:00|6497|6494|6489.7|6486.7|6497|6494.2|6489.1|6486.6|396
1675053900000|2023-01-30 04:45:00|6489.6|6486.6|6492.4|6489.4|6492.5|6489.7|6488.6|6486.3|362
1675054200000|2023-01-30 04:50:00|6492.3|6489.3|6495|6493.2|6496.7|6494.4|6491.8|6489.3|287
1675054500000|2023-01-30 04:55:00|6495.1|6493.3|6497.2|6495.4|6497.5|6495.5|6494.5|6492|268
1675054800000|2023-01-30 05:00:00|6496.9|6495.1|6494.4|6492.6|6497.6|6495.4|6494.1|6491.6|347
1675055100000|2023-01-30 05:05:00|6494.3|6492.5|6493.8|6490.8|6497|6494.7|6492.9|6490|333
1675055400000|2023-01-30 05:10:00|6494|6491|6495.7|6492.7|6496|6493|6492.2|6489.2|330
1675055700000|2023-01-30 05:15:00|6495.8|6492.8|6496.3|6494.5|6496.9|6494.5|6493.8|6491.3|289
1675056000000|2023-01-30 05:20:00|6497|6494|6495.7|6493.9|6497.4|6494.8|6493.8|6491.4|264
1675056300000|2023-01-30 05:25:00|6495.6|6493.8|6497.6|6495.8|6498.2|6495.9|6494.4|6492.1|343
1675056600000|2023-01-30 05:30:00|6497.3|6495.5|6497.4|6494.4|6498.5|6496.1|6494.5|6492.3|405
1675056900000|2023-01-30 05:35:00|6497.3|6494.3|6494.2|6492.4|6497.6|6494.6|6494.1|6491.8|394
1675057200000|2023-01-30 05:40:00|6494.1|6492.3|6492.4|6489.4|6495.5|6492.9|6490.7|6488.5|385
1675057500000|2023-01-30 05:45:00|6492.3|6489.3|6491.6|6489.8|6493.8|6490.8|6490.1|6488|371
1675057800000|2023-01-30 05:50:00|6491.7|6489.9|6492.1|6490.3|6493.3|6491.1|6490.9|6488.6|329
1675058100000|2023-01-30 05:55:00|6492|6490.2|6492.6|6490.8|6493.5|6491.7|6490.5|6488.7|261
1675058400000|2023-01-30 06:00:00|6492.5|6490.7|6490.4|6488.6|6492.5|6490.7|6489.6|6487.3|343
1675058700000|2023-01-30 06:05:00|6490.5|6488.7|6489|6487.2|6491.5|6489.7|6488|6486.2|335
1675059000000|2023-01-30 06:10:00|6489.2|6487.4|6489.2|6487.4|6492.6|6490.8|6487.4|6485.6|321
1675059300000|2023-01-30 06:15:00|6489.4|6487.6|6488.3|6486.5|6490.5|6488.1|6487.8|6486|337
1675059600000|2023-01-30 06:20:00|6488.2|6486.4|6492.7|6490.9|6493.1|6491.3|6488.2|6486.4|295
1675059900000|2023-01-30 06:25:00|6492.8|6491|6493.1|6491.3|6494.3|6492.5|6490.1|6488.3|267
1675060200000|2023-01-30 06:30:00|6493|6491.2|6491.2|6489.4|6493.8|6492|6490|6488.2|286
1675060500000|2023-01-30 06:35:00|6491.1|6489.3|6488.6|6486.8|6491.7|6489.7|6488.5|6486.7|257
1675060800000|2023-01-30 06:40:00|6488.5|6486.7|6487.1|6485.3|6490.1|6488.3|6486.5|6484.7|312
1675061100000|2023-01-30 06:45:00|6487|6485.2|6488.7|6486.9|6489.4|6487.4|6485.2|6483.4|285
1675061400000|2023-01-30 06:50:00|6490|6487|6490.7|6488.9|6491.8|6489.2|6488.1|6486.3|356
1675061700000|2023-01-30 06:55:00|6490.6|6488.8|6493.9|6490.9|6493.9|6491.3|6489.1|6487.3|287
1675062000000|2023-01-30 07:00:00|6493.8|6490.8|6495.1|6493.3|6496.4|6494|6492.3|6489.7|352
1675062300000|2023-01-30 07:05:00|6495.2|6493.4|6493.6|6490.6|6497.3|6495.1|6492.5|6490.1|360
1675062600000|2023-01-30 07:10:00|6493.1|6491.3|6492.1|6490.3|6494.9|6492.9|6490.6|6488.8|331
1675062900000|2023-01-30 07:15:00|6492.2|6490.4|6482.5|6480.7|6492.8|6490.4|6482.2|6479.9|374
1675063200000|2023-01-30 07:20:00|6482.4|6480.6|6483.7|6480.7|6485.1|6482.7|6480.8|6478.1|367
1675063500000|2023-01-30 07:25:00|6483.6|6480.6|6482.2|6480.4|6483.9|6481.5|6480|6477.4|335
1675063800000|2023-01-30 07:30:00|6481.6|6479.8|6484.6|6482.8|6485.2|6483|6479.5|6477.2|365
1675064100000|2023-01-30 07:35:00|6484.5|6482.7|6483.3|6481.5|6486.3|6483.8|6483.2|6480.7|341
1675064400000|2023-01-30 07:40:00|6483.4|6481.6|6483.1|6480.1|6484.3|6481.7|6481.4|6479|317
1675064700000|2023-01-30 07:45:00|6483.2|6480.2|6482.8|6479.8|6484.2|6481.2|6481.2|6478.7|310
1675065000000|2023-01-30 07:50:00|6482.7|6479.7|6480.9|6479.1|6484.7|6482.3|6480.3|6478.1|274
1675065300000|2023-01-30 07:55:00|6480.8|6479|6481.8|6480|6483.4|6481.3|6480.7|6478.2|296
1675065600000|2023-01-30 08:00:00|6482.2|6480.4|6481.3|6478.3|6485.5|6483.3|6479.3|6477.4|575
1675065900000|2023-01-30 08:05:00|6481.4|6478.4|6480.2|6477.2|6482.2|6479.8|6476.9|6474.7|519
1675066200000|2023-01-30 08:10:00|6479.4|6477.6|6481.5|6479.7|6482.4|6480.6|6478.6|6476|478
1675066500000|2023-01-30 08:15:00|6481.4|6479.6|6480.8|6477.8|6482|6480.2|6476.9|6475.1|483
1675066800000|2023-01-30 08:20:00|6480.7|6477.7|6475.4|6473.6|6481.7|6479.3|6474.6|6472.3|534
1675067100000|2023-01-30 08:25:00|6475.8|6474|6476.2|6474.4|6476.9|6474.9|6473.3|6471.1|445
1675067400000|2023-01-30 08:30:00|6476.1|6474.3|6481.2|6479.4|6481.4|6479.5|6476|6473.8|439
1675067700000|2023-01-30 08:35:00|6481.3|6479.5|6487|6484|6487.2|6484.7|6481.1|6479.2|416
1675068000000|2023-01-30 08:40:00|6486.9|6483.9|6486.9|6485.1|6487.4|6485.5|6484.9|6482.8|292
1675068300000|2023-01-30 08:45:00|6487.1|6485.3|6488.2|6486.4|6491.8|6489.4|6486.2|6483.8|375
1675068600000|2023-01-30 08:50:00|6488|6486.2|6478.3|6476.5|6488.8|6486.6|6477.8|6475.8|421
1675068900000|2023-01-30 08:55:00|6478.2|6476.4|6478.5|6475.5|6482.2|6479.7|6477.8|6475.2|326
1675069200000|2023-01-30 09:00:00|6478.6|6475.6|6480.5|6478.7|6482.2|6480.4|6477.6|6475.2|328
1675069500000|2023-01-30 09:05:00|6480.6|6478.8|6481|6479.2|6484.4|6482.4|6480.6|6478.2|284
1675069800000|2023-01-30 09:10:00|6481.8|6478.8|6483.7|6481.9|6485|6483.2|6479.5|6477.1|352
1675070100000|2023-01-30 09:15:00|6484|6482.2|6484.3|6482.5|6485.1|6482.9|6481.6|6479.8|328
1675070400000|2023-01-30 09:20:00|6484.2|6482.4|6487.2|6484.2|6487.3|6484.8|6482.4|6480.6|349
1675070700000|2023-01-30 09:25:00|6486.5|6484.7|6484.3|6482.5|6487.3|6484.8|6482.4|6480.3|414
1675071000000|2023-01-30 09:30:00|6484.6|6482.8|6485.6|6483.8|6488.1|6486.3|6482.9|6480.8|374
1675071300000|2023-01-30 09:35:00|6485.5|6483.7|6488.9|6487.1|6489.2|6487.4|6483.7|6481.9|339
1675071600000|2023-01-30 09:40:00|6488.6|6486.8|6488.8|6487|6490.5|6488.5|6486.9|6484.7|376
1675071900000|2023-01-30 09:45:00|6489.6|6486.6|6494.6|6492.8|6495.4|6493.3|6487.2|6484.8|353
1675072200000|2023-01-30 09:50:00|6494.3|6492.5|6489.5|6487.7|6495.4|6492.9|6489.4|6487.2|339
1675072500000|2023-01-30 09:55:00|6489.7|6487.9|6491.8|6488.8|6493.9|6491.4|6489.6|6487.8|281
1675072800000|2023-01-30 10:00:00|6491.7|6488.7|6497.9|6496.1|6497.9|6496.1|6490.8|6488.4|306
1675073100000|2023-01-30 10:05:00|6497.8|6496|6498.4|6496.6|6502|6500.2|6497.4|6495.6|341
1675073400000|2023-01-30 10:10:00|6498.2|6496.4|6498.1|6496.3|6501.3|6499.5|6497.3|6495.5|344
1675073700000|2023-01-30 10:15:00|6497.9|6496.1|6503.5|6501.7|6504.1|6502.3|6496.9|6495.1|434
1675074000000|2023-01-30 10:20:00|6503.4|6501.6|6507.3|6505.5|6509.3|6507.5|6503|6500.7|403
1675074300000|2023-01-30 10:25:00|6507.6|6505.8|6503.3|6500.3|6509.1|6507|6502.1|6499.3|334
1675074600000|2023-01-30 10:30:00|6503.4|6500.4|6507.8|6506|6508.5|6506|6503|6500.4|300
1675074900000|2023-01-30 10:35:00|6508.5|6505.5|6502.9|6501.1|6509|6506.5|6502.2|6500.4|352
1675075200000|2023-01-30 10:40:00|6502.8|6501|6501.5|6499.7|6504.3|6502.5|6501.3|6499|300
1675075500000|2023-01-30 10:45:00|6501.4|6499.6|6504.3|6501.3|6505.5|6503.1|6501.4|6499.6|307
1675075800000|2023-01-30 10:50:00|6504.4|6501.4|6502.2|6500.4|6506|6503.4|6502.2|6500.4|203
1675076100000|2023-01-30 10:55:00|6502.9|6499.9|6500.7|6497.7|6502.9|6500.4|6498.2|6495.8|255
1675076400000|2023-01-30 11:00:00|6500.1|6498.3|6500.9|6497.9|6502|6499.8|6498.1|6495.6|334
1675076700000|2023-01-30 11:05:00|6500.8|6497.8|6500.6|6497.6|6502.4|6500|6497.4|6495.4|358
1675077000000|2023-01-30 11:10:00|6500.7|6497.7|6497.1|6494.1|6502|6500.2|6496.3|6494|327
1675077300000|2023-01-30 11:15:00|6497|6494|6497.5|6494.5|6499.4|6497|6495.8|6493.2|361
1675077600000|2023-01-30 11:20:00|6496.7|6494.9|6492.8|6491|6497.7|6495|6491.8|6490|317
1675077900000|2023-01-30 11:25:00|6492.7|6490.9|6488.2|6486.4|6492.8|6491|6487.7|6485.4|278
1675078200000|2023-01-30 11:30:00|6487.6|6485.8|6481.2|6479.4|6488.1|6485.8|6481.1|6479.3|261
1675078500000|2023-01-30 11:35:00|6481.3|6479.5|6485.4|6483.6|6486|6483.7|6481.2|6479.4|228
1675078800000|2023-01-30 11:40:00|6485.3|6483.5|6481.2|6479.4|6486|6483.5|6481.1|6479.3|226
1675079100000|2023-01-30 11:45:00|6481.3|6479.5|6481.2|6479.4|6482.4|6480.6|6480.2|6478.4|330
1675079400000|2023-01-30 11:50:00|6481.1|6479.3|6479.8|6478|6481.1|6479.3|6478.6|6476.8|278
1675079700000|2023-01-30 11:55:00|6479.9|6478.1|6483.6|6480.6|6484.7|6482.7|6479.9|6478.1|300
1675080000000|2023-01-30 12:00:00|6483|6481.2|6484.7|6482.9|6486.6|6484.3|6481.9|6480.1|328
1675080300000|2023-01-30 12:05:00|6484.9|6483.1|6489.9|6488.1|6491.1|6488.8|6483.9|6482.1|229
1675080600000|2023-01-30 12:10:00|6489.8|6488|6491.6|6489.8|6492.1|6490.3|6489.7|6487.9|192
1675080900000|2023-01-30 12:15:00|6491.5|6489.7|6494.2|6492.4|6494.9|6493.1|6491.4|6489.6|203
1675081200000|2023-01-30 12:20:00|6494.3|6492.5|6493.6|6491.8|6495.4|6493.6|6493.1|6491.3|226
1675081500000|2023-01-30 12:25:00|6493.5|6491.7|6493.7|6491.9|6495.1|6493.3|6492.8|6491|165
1675081800000|2023-01-30 12:30:00|6493.6|6491.8|6494.9|6493.1|6496.1|6493.9|6492.9|6491.1|233
1675082100000|2023-01-30 12:35:00|6494.8|6493|6489.6|6487.8|6494.8|6493|6489|6486.6|275
1675082400000|2023-01-30 12:40:00|6489.7|6487.9|6491.7|6489.9|6493|6490.7|6489.2|6487|263
1675082700000|2023-01-30 12:45:00|6491.6|6489.8|6492.2|6490.4|6493.8|6491.3|6491.4|6489|247
1675083000000|2023-01-30 12:50:00|6492.3|6490.5|6493.2|6491.4|6494.7|6492.5|6492.3|6489.9|205
1675083300000|2023-01-30 12:55:00|6493.3|6491.5|6494.4|6492.6|6497.9|6495.7|6493.1|6491|332
1675083600000|2023-01-30 13:00:00|6495.2|6493.4|6499.1|6497.3|6499.8|6497.6|6495.2|6493|310
1675083900000|2023-01-30 13:05:00|6499|6497.2|6502.8|6501|6503|6501.2|6497.3|6495.5|300
1675084200000|2023-01-30 13:10:00|6502.9|6501.1|6499.2|6497.4|6503.7|6501.9|6498.9|6497.1|279
1675084500000|2023-01-30 13:15:00|6499.4|6497.6|6496.2|6494.4|6499.8|6498|6495.4|6493.5|257
1675084800000|2023-01-30 13:20:00|6496.1|6494.3|6497.6|6495.8|6500.5|6498.7|6494.9|6493.1|332
1675085100000|2023-01-30 13:25:00|6497.7|6495.9|6495.9|6494.1|6497.7|6495.9|6493.6|6491.3|330
1675085400000|2023-01-30 13:30:00|6495.7|6493.9|6489.2|6487.4|6495.7|6493.9|6486.5|6484.4|481
1675085700000|2023-01-30 13:35:00|6489.3|6487.5|6487.7|6485.9|6492.2|6490.1|6487.6|6485.8|378
1675086000000|2023-01-30 13:40:00|6487.5|6485.7|6491.9|6490.1|6492.7|6490.9|6486.5|6484.7|345
1675086300000|2023-01-30 13:45:00|6491.8|6490|6493.2|6491.4|6494.2|6492|6489.1|6487.1|359
1675086600000|2023-01-30 13:50:00|6493.1|6491.3|6489.2|6487.4|6493.3|6491.3|6488.6|6486.8|329
1675086900000|2023-01-30 13:55:00|6489.1|6487.3|6488|6486.2|6489.5|6487.7|6486.2|6484.4|364
1675087200000|2023-01-30 14:00:00|6487.8|6486|6487.3|6485.5|6488.1|6486.2|6484|6482.2|381
1675087500000|2023-01-30 14:05:00|6487|6485.2|6489.2|6487.4|6490.2|6488.4|6486|6483.9|309
1675087800000|2023-01-30 14:10:00|6489.1|6487.3|6486.3|6484.5|6489.6|6487.8|6486.2|6484.4|297
1675088100000|2023-01-30 14:15:00|6486.4|6484.6|6482|6480.2|6487.4|6485.6|6480.7|6478.9|318
1675088400000|2023-01-30 14:20:00|6481.9|6480.1|6483.1|6481.3|6483.5|6481.7|6479.9|6478.1|395
1675088700000|2023-01-30 14:25:00|6482.8|6481|6486.1|6484.3|6487.3|6485.5|6482.8|6481|397
1675089000000|2023-01-30 14:30:00|6486|6484.2|6490.4|6488.6|6492|6490.2|6483.4|6481.6|559
1675089300000|2023-01-30 14:35:00|6490.5|6488.7|6492.3|6490.5|6493.7|6491.6|6488.3|6486.5|503
1675089600000|2023-01-30 14:40:00|6492.8|6491|6492.2|6489.2|6493.6|6491.8|6489.9|6488.1|428
1675089900000|2023-01-30 14:45:00|6491.5|6489.7|6491.6|6489.8|6494.7|6492.9|6490.4|6488.6|495
1675090200000|2023-01-30 14:50:00|6491.7|6489.9|6482.9|6481.1|6494|6492.2|6482.2|6480.4|515
1675090500000|2023-01-30 14:55:00|6482.7|6480.9|6487.2|6485.4|6489.6|6487.8|6482|6479.4|574
1675090800000|2023-01-30 15:00:00|6487.1|6485.3|6493.1|6491.3|6493.9|6491.9|6485|6483.2|619
1675091100000|2023-01-30 15:05:00|6493.3|6491.5|6492.5|6490.7|6494.9|6493.1|6490.7|6488.9|475
1675091400000|2023-01-30 15:10:00|6492.4|6490.6|6490.4|6488.6|6495.3|6493.5|6489.5|6487.7|477
1675091700000|2023-01-30 15:15:00|6490.7|6488.9|6487.7|6485.9|6491.7|6489.9|6486.2|6484.1|485
1675092000000|2023-01-30 15:20:00|6487.8|6486|6484.1|6481.1|6489.1|6487|6483.4|6481.1|421
1675092300000|2023-01-30 15:25:00|6483.3|6481.5|6491.1|6488.1|6491.2|6489|6483.3|6481.5|436
1675092600000|2023-01-30 15:30:00|6490.3|6488.5|6485.5|6483.7|6490.8|6488.5|6483.8|6482|379
1675092900000|2023-01-30 15:35:00|6485.4|6483.6|6483.3|6481.5|6485.9|6484.1|6480.6|6478.8|447
1675093200000|2023-01-30 15:40:00|6483|6481.2|6484.5|6482.7|6485.4|6483.6|6481.8|6480|387
1675093500000|2023-01-30 15:45:00|6484.6|6482.8|6487.7|6485.9|6487.9|6486.1|6481.8|6480|447
1675093800000|2023-01-30 15:50:00|6487.3|6485.5|6485.7|6483.9|6492.5|6490.7|6484.5|6482.7|536
1675094100000|2023-01-30 15:55:00|6485.8|6484|6487.3|6485.5|6489.7|6487.3|6484.2|6482.4|516
1675094400000|2023-01-30 16:00:00|6487.2|6485.4|6488.1|6486.3|6489.9|6488.1|6486|6484.2|465
1675094700000|2023-01-30 16:05:00|6487.9|6486.1|6487.9|6486.1|6489.3|6487.5|6486.1|6484.3|426
1675095000000|2023-01-30 16:10:00|6487.8|6486|6490.2|6488.4|6491.2|6489.4|6487.8|6486|449
1675095300000|2023-01-30 16:15:00|6490.1|6488.3|6491.2|6489.4|6491.9|6490.1|6488.5|6486.7|335
1675095600000|2023-01-30 16:20:00|6491.3|6489.5|6485.2|6483.4|6491.3|6489.5|6484.9|6483.1|324
1675095900000|2023-01-30 16:25:00|6485.3|6483.5|6483.6|6481.8|6486.6|6484.8|6482.2|6480.4|288
1675096200000|2023-01-30 16:30:00|6483.5|6481.7|6482.9|6481.1|6484.5|6482.7|6482.2|6480.4|298
1675096500000|2023-01-30 16:35:00|6483|6481.2|6484.6|6482.8|6484.9|6483.1|6481.5|6479.7|305
1675096800000|2023-01-30 16:40:00|6484.7|6482.9|6486.8|6485|6487.9|6485.4|6484.2|6482.4|313
1675097100000|2023-01-30 16:45:00|6486.5|6484.7|6485.3|6483.5|6488.5|6486.7|6484.8|6483|381
1675097400000|2023-01-30 16:50:00|6485.2|6483.4|6484.7|6482.9|6486.4|6484.6|6484.3|6482.5|286
1675097700000|2023-01-30 16:55:00|6484.4|6482.6|6486.7|6484.9|6487.9|6486.1|6482.7|6480.9|409
1675098000000|2023-01-30 17:00:00|6486.6|6484.8|6484.8|6483|6486.8|6484.8|6484.5|6482.7|338
1675098300000|2023-01-30 17:05:00|6484.7|6482.9|6484.8|6483|6486.3|6484.5|6484.6|6482.8|278
1675098600000|2023-01-30 17:10:00|6484.9|6483.1|6486.3|6484.5|6487.1|6485.3|6484.7|6482.9|209
1675098900000|2023-01-30 17:15:00|6486.1|6484.3|6483.4|6481.6|6486.4|6484.6|6481.9|6480.1|308
1675099200000|2023-01-30 17:20:00|6483.3|6481.5|6485.7|6483.9|6486.2|6484.4|6483.3|6481.5|326
1675099500000|2023-01-30 17:25:00|6485.8|6484|6484.2|6482.4|6486.1|6484.3|6481.2|6479.4|342
1675099800000|2023-01-30 17:30:00|6484.1|6482.3|6484.2|6482.4|6484.3|6482.5|6482.1|6480.3|310
1675100100000|2023-01-30 17:35:00|6484.3|6482.5|6484|6482.2|6485.1|6483.3|6483.3|6481.5|314
1675100400000|2023-01-30 17:40:00|6483.9|6482.1|6484.8|6483|6487|6485.2|6483|6481.2|315
1675100700000|2023-01-30 17:45:00|6485|6483.2|6484.8|6483|6485.1|6483.3|6482.4|6480.6|388
1675101000000|2023-01-30 17:50:00|6484.6|6482.8|6483|6481.2|6484.7|6482.9|6481.9|6479.8|268
1675101300000|2023-01-30 17:55:00|6482.9|6481.1|6482.9|6479.9|6483.7|6481.8|6481.7|6479.6|285
1675101600000|2023-01-30 18:00:00|6483|6480|6483.4|6480.4|6484.1|6481.7|6481.2|6479.4|338
1675101900000|2023-01-30 18:05:00|6483.3|6480.3|6482.6|6480.8|6485.6|6483.5|6482|6479.8|321
1675102200000|2023-01-30 18:10:00|6482.7|6480.9|6481.6|6479.8|6484.8|6483|6480.5|6478.7|248
1675102500000|2023-01-30 18:15:00|6481.5|6479.7|6483.1|6481.3|6484.9|6483.1|6478.8|6476.7|372
1675102800000|2023-01-30 18:20:00|6483|6481.2|6482.7|6480.9|6483.8|6482|6482.4|6480.6|240
1675103100000|2023-01-30 18:25:00|6482.6|6480.8|6482.1|6480.3|6483.7|6481.4|6481.1|6478.7|238
1675103400000|2023-01-30 18:30:00|6482|6480.2|6481.6|6479.8|6482|6480.2|6478.9|6476.8|275
1675103700000|2023-01-30 18:35:00|6481.7|6479.9|6482.7|6480.9|6483|6481.2|6480.9|6478.6|217
1675104000000|2023-01-30 18:40:00|6482.8|6481|6480.6|6478.8|6483.5|6481.7|6480|6478.2|222
1675104300000|2023-01-30 18:45:00|6480.4|6478.6|6480.4|6478.6|6480.7|6478.9|6479.5|6477.7|253
1675104600000|2023-01-30 18:50:00|6480.1|6478.3|6480.5|6478.7|6481.6|6479.8|6479.9|6478.1|225
1675104900000|2023-01-30 18:55:00|6480.6|6478.8|6480.2|6478.4|6481.6|6479.8|6479.1|6476.9|244
1675105200000|2023-01-30 19:00:00|6480.4|6478.6|6480.3|6478.5|6481.6|6479.4|6479.6|6477.6|221
1675105500000|2023-01-30 19:05:00|6480.4|6478.6|6475.6|6473.8|6480.7|6478.9|6475.5|6473.1|195
1675105800000|2023-01-30 19:10:00|6475.5|6473.7|6470.6|6468.8|6475.9|6474.1|6468.6|6466.4|307
1675106100000|2023-01-30 19:15:00|6470.4|6468.6|6470.1|6467.1|6470.4|6468.6|6467.5|6465.1|386
1675106400000|2023-01-30 19:20:00|6468.9|6467|6465.5|6463.7|6469.7|6467.4|6465.2|6463.4|307
1675106700000|2023-01-30 19:25:00|6465.7|6463.9|6464.9|6463.1|6466.2|6464.2|6464.7|6462.2|204
1675107000000|2023-01-30 19:30:00|6464.8|6463|6469.5|6467.7|6469.6|6467.8|6463.2|6461.4|255
1675107300000|2023-01-30 19:35:00|6469.4|6467.6|6472.6|6470.8|6473.4|6471.4|6469|6467.2|251
1675107600000|2023-01-30 19:40:00|6472.7|6470.9|6470.2|6468.4|6472.9|6471.1|6470.2|6468.2|209
1675107900000|2023-01-30 19:45:00|6470.1|6468.3|6468.8|6465.8|6470.7|6468.9|6466.2|6464.2|218
1675108200000|2023-01-30 19:50:00|6468.7|6465.7|6467.9|6466.1|6468.8|6466.7|6466.1|6464.3|232
1675108500000|2023-01-30 19:55:00|6467.8|6466|6468.8|6467|6469.3|6467.5|6465.5|6463.7|289
1675108800000|2023-01-30 20:00:00|6468.7|6466.9|6473|6471.2|6474.2|6472.4|6468.1|6466.3|241
1675109100000|2023-01-30 20:05:00|6473.6|6471.8|6470|6468.2|6473.6|6471.8|6469.3|6467.5|288
1675109400000|2023-01-30 20:10:00|6469.9|6468.1|6471|6469.2|6474.4|6472.6|6469.5|6467.3|297
1675109700000|2023-01-30 20:15:00|6470.9|6469.1|6469.7|6467.9|6472.4|6470.2|6469.4|6467.6|225
1675110000000|2023-01-30 20:20:00|6469.6|6467.8|6469.2|6466.2|6471.9|6469.8|6468.8|6466.2|258
1675110300000|2023-01-30 20:25:00|6469.3|6466.3|6468.2|6466.4|6469.5|6467.5|6467.4|6465.2|197
1675110600000|2023-01-30 20:30:00|6468.5|6466.7|6470|6468.2|6470.9|6468.8|6467.5|6465.2|225
1675110900000|2023-01-30 20:35:00|6469.9|6468.1|6472.9|6469.9|6473|6470.6|6469.9|6467.6|206
1675111200000|2023-01-30 20:40:00|6473|6470|6472.2|6470.4|6473|6470.6|6470.3|6467.9|227
1675111500000|2023-01-30 20:45:00|6472.1|6470.3|6471.1|6468.1|6472.9|6470.5|6469.5|6467.4|241
1675111800000|2023-01-30 20:50:00|6471|6468|6470.5|6467.5|6471.8|6469.7|6469.4|6467.1|291
1675112100000|2023-01-30 20:55:00|6470.4|6467.4|6470.3|6467.3|6471|6468.7|6468.3|6465.8|276
1675112400000|2023-01-30 21:00:00|6470.4|6467.4|6469.2|6467.4|6472.6|6470.2|6468.7|6466.7|205
1675112700000|2023-01-30 21:05:00|6470|6467|6470.1|6467.1|6471.1|6469|6468.9|6466.5|146
1675113000000|2023-01-30 21:10:00|6469.5|6467.7|6469.5|6466.5|6471|6468.5|6468.4|6466.1|136
1675113300000|2023-01-30 21:15:00|6469.4|6466.4|6469.6|6467.8|6471|6468.8|6468.4|6466.1|172
1675113600000|2023-01-30 21:20:00|6469.5|6467.7|6469|6467.2|6470.2|6467.9|6468.2|6466|119
1675113900000|2023-01-30 21:25:00|6469.1|6467.3|6470.6|6467.6|6470.8|6468.9|6468.6|6466.6|135
1675114200000|2023-01-30 21:30:00|6470.7|6467.7|6469.3|6467.5|6471.3|6469.1|6469.2|6466.9|127
1675114500000|2023-01-30 21:35:00|6469.4|6467.6|6470.6|6468.8|6471.2|6469|6469.2|6467.2|73
1675114800000|2023-01-30 21:40:00|6470.5|6468.7|6470.5|6467.5|6470.6|6468.7|6469.6|6467.4|91
1675115100000|2023-01-30 21:45:00|6470|6468.2|6469.9|6466.9|6470.6|6468.3|6469.2|6466.4|90
1675115400000|2023-01-30 21:50:00|6469.4|6467.6|6471|6468|6472|6469.5|6469.4|6466.9|110
1675115700000|2023-01-30 21:55:00|6471.2|6468.2|6471.3|6467.3|6471.4|6468.4|6469.6|6465.9|134
1675116000000|2023-01-30 22:00:00|6471|6467|6470|6466|6471|6467|6468.7|6464.7|44
1675116300000|2023-01-30 22:05:00|6469.3|6465.3|6469.9|6465.9|6470.1|6466.1|6468.8|6464.8|23
1675116600000|2023-01-30 22:10:00|6469.7|6465.7|6468.2|6464.2|6470.4|6466.4|6466.9|6462.9|99
1675116900000|2023-01-30 22:15:00|6467.4|6463.4|6468.1|6464.1|6470.9|6466.9|6466.1|6462.1|128
1675117200000|2023-01-30 22:20:00|6469.2|6465.2|6465|6461|6470.5|6466.5|6464|6460|221
1675117500000|2023-01-30 22:25:00|6465.5|6461.5|6472|6468|6472.1|6468.1|6464.8|6460.8|226
1675117800000|2023-01-30 22:30:00|6471.9|6467.9|6468.2|6464.2|6471.9|6467.9|6467.7|6463.7|85
1675118100000|2023-01-30 22:35:00|6468.1|6464.1|6468.8|6464.8|6468.9|6464.9|6468.1|6464.1|45
1675118400000|2023-01-30 22:40:00|6468.9|6464.9|6468.9|6464.9|6469|6465|6468.8|6464.8|13
1675118700000|2023-01-30 22:45:00|6469|6465|6468.8|6464.8|6469.1|6465.1|6468.7|6464.7|38
1675119000000|2023-01-30 22:50:00|6468.7|6464.7|6468.8|6464.8|6469|6465|6468.6|6464.6|54
1675119300000|2023-01-30 22:55:00|6468.7|6464.7|6467.8|6464.3|6470.1|6466.1|6467.1|6463.1|158
1675119600000|2023-01-30 23:00:00|6468.1|6464.1|6467.7|6464.7|6469.6|6466|6467.2|6463.2|139
1675119900000|2023-01-30 23:05:00|6467.6|6464.6|6464.5|6461.5|6467.9|6464.9|6464|6461|130
1675120200000|2023-01-30 23:10:00|6464.8|6461.8|6467.4|6464.4|6468.5|6465.5|6464.8|6461.8|153
1675120500000|2023-01-30 23:15:00|6467.5|6464.5|6466.9|6463.9|6468.3|6465.3|6466.7|6463.7|129
1675120800000|2023-01-30 23:20:00|6466.8|6463.8|6468.6|6465.6|6468.8|6466.3|6466.8|6463.8|70
1675121100000|2023-01-30 23:25:00|6468.7|6465.7|6469.2|6467.4|6470.5|6468.1|6468.7|6465.7|156
1675121400000|2023-01-30 23:30:00|6469.9|6466.9|6469.7|6466.7|6470|6467.5|6468.8|6466|170
1675121700000|2023-01-30 23:35:00|6469.5|6466.5|6469.7|6466.7|6470.5|6467.5|6468.3|6465.3|193
1675122000000|2023-01-30 23:40:00|6469.6|6466.6|6469.2|6466.2|6469.8|6467.3|6468.1|6465.5|249
1675122300000|2023-01-30 23:45:00|6469.1|6466.1|6467.9|6464.9|6469.2|6466.2|6466|6464.2|225
1675122600000|2023-01-30 23:50:00|6467.5|6465.7|6469.2|6466.2|6469.7|6466.7|6467.5|6464.9|253
1675122900000|2023-01-30 23:55:00|6469.1|6466.1|6469.9|6466.9|6470|6467.3|6468.9|6465.9|270
1675123200000|2023-01-31 00:00:00|6470|6467|6470.2|6468.4|6472.7|6470.9|6468.8|6466.8|302
1675123500000|2023-01-31 00:05:00|6470.1|6468.3|6473.1|6471.3|6473.4|6471.6|6469.8|6468|332
1675123800000|2023-01-31 00:10:00|6473.2|6471.4|6474.1|6472.3|6475.6|6473.8|6473|6471.2|278
1675124100000|2023-01-31 00:15:00|6474|6472.2|6472.7|6469.7|6474|6472.2|6471.1|6469.1|277
1675124400000|2023-01-31 00:20:00|6472.8|6469.8|6473.7|6470.7|6474.3|6472|6471.9|6468.9|271
1675124700000|2023-01-31 00:25:00|6473.3|6471.5|6473|6469.9|6473.9|6471.5|6472.6|6469.6|239
1675125000000|2023-01-31 00:30:00|6472.7|6469.7|6468.5|6465.5|6473.3|6470.3|6466.4|6463.7|572
1675125300000|2023-01-31 00:35:00|6468.4|6465.4|6472.1|6470.3|6473.2|6471.4|6467.4|6465.1|397
1675125600000|2023-01-31 00:40:00|6471.9|6470.1|6469|6466|6473.3|6471.1|6468.9|6465.9|342
1675125900000|2023-01-31 00:45:00|6468.9|6465.9|6468.3|6466.5|6468.9|6466.5|6466.5|6464.1|317
1675126200000|2023-01-31 00:50:00|6468.2|6466.4|6467|6465.2|6470.2|6468.1|6465.9|6464.1|403
1675126500000|2023-01-31 00:55:00|6466.9|6465.1|6469.3|6467.5|6471.6|6468.8|6466.9|6465.1|394
1675126800000|2023-01-31 01:00:00|6469.5|6467.7|6468.5|6465.5|6470.2|6467.7|6467|6464.7|434
1675127100000|2023-01-31 01:05:00|6468.4|6465.4|6471.2|6469.4|6471.2|6469.4|6467|6464.7|269
1675127400000|2023-01-31 01:10:00|6471.1|6469.3|6470.7|6468.9|6472.6|6470.5|6467.7|6465.9|320
1675127700000|2023-01-31 01:15:00|6470.6|6468.8|6472.1|6470.3|6472.8|6470.7|6469.6|6467.8|355
1675128000000|2023-01-31 01:20:00|6472|6470.2|6470.4|6467.4|6472.1|6470.3|6467|6464.7|372
1675128300000|2023-01-31 01:25:00|6470.5|6467.5|6470.2|6467.2|6470.8|6468.6|6467.7|6465.2|390
1675128600000|2023-01-31 01:30:00|6469.5|6467.7|6469.8|6468|6473.1|6470.7|6468.3|6466.3|391
1675128900000|2023-01-31 01:35:00|6470|6468.2|6476.3|6474.5|6477.2|6475|6469.8|6467.7|432
1675129200000|2023-01-31 01:40:00|6476.2|6474.4|6475.1|6473.3|6479.3|6477.5|6473.9|6471.5|374
1675129500000|2023-01-31 01:45:00|6475.2|6473.4|6477.6|6475.8|6478.7|6476.7|6474.8|6472.7|422
1675129800000|2023-01-31 01:50:00|6477.7|6475.9|6477.2|6475.4|6480.2|6478.4|6475.3|6473.2|357
1675130100000|2023-01-31 01:55:00|6477.3|6475.5|6475.8|6474|6478.2|6476.2|6475.4|6473.1|321
1675130400000|2023-01-31 02:00:00|6475.9|6474.1|6475.2|6472.2|6476.2|6474.4|6472.6|6470.8|332
1675130700000|2023-01-31 02:05:00|6475.1|6472.1|6472.5|6470.7|6475.6|6473.3|6471.8|6470|261
1675131000000|2023-01-31 02:10:00|6472.4|6470.6|6470.3|6468.5|6473.8|6471.5|6470|6468.2|247
1675131300000|2023-01-31 02:15:00|6469.8|6468|6466.1|6464.3|6470.1|6468.3|6466.1|6464.3|207
1675131600000|2023-01-31 02:20:00|6466.3|6464.5|6464.5|6462.7|6467.1|6464.7|6464.4|6462.6|162
1675131900000|2023-01-31 02:25:00|6464.6|6462.8|6463.3|6461.5|6466.2|6463.8|6460.7|6458.9|207
1675132200000|2023-01-31 02:30:00|6463.2|6461.4|6460.3|6458.5|6463.6|6461.8|6459.5|6457.7|365
1675132500000|2023-01-31 02:35:00|6460.4|6458.6|6451.1|6448.1|6461.2|6458.8|6448.1|6446.3|381
1675132800000|2023-01-31 02:40:00|6451.2|6448.2|6452.4|6450.6|6454.1|6451.6|6450.3|6447.6|327
1675133100000|2023-01-31 02:45:00|6452.3|6450.5|6455.3|6453.5|6455.7|6453.6|6452.1|6449.7|354
1675133400000|2023-01-31 02:50:00|6455.5|6453.7|6456.4|6454.6|6456.8|6454.9|6454.7|6452.9|333
1675133700000|2023-01-31 02:55:00|6456.3|6454.5|6459.2|6457.4|6459.8|6458|6456.2|6454.4|280
1675134000000|2023-01-31 03:00:00|6459.1|6457.3|6459.2|6457.4|6460.7|6458.4|6457.2|6455.4|262
1675134300000|2023-01-31 03:05:00|6459.3|6457.5|6459.1|6456.1|6460.8|6458.4|6457|6455|270
1675134600000|2023-01-31 03:10:00|6459.2|6456.2|6457.9|6456.1|6461.1|6458.6|6456.5|6454.1|326
1675134900000|2023-01-31 03:15:00|6457.2|6455.4|6450.8|6449|6458.5|6456.4|6450.1|6448.3|349
1675135200000|2023-01-31 03:20:00|6450.9|6449.1|6454.7|6452.9|6455.3|6453.5|6450.9|6449.1|325
1675135500000|2023-01-31 03:25:00|6454.6|6452.8|6454.5|6452.7|6456.7|6454.5|6451.6|6449.5|386
1675135800000|2023-01-31 03:30:00|6454.3|6452.5|6457.4|6455.6|6457.7|6455.9|6454.2|6452.4|271
1675136100000|2023-01-31 03:35:00|6457.6|6455.8|6454.4|6452.6|6458.7|6456.9|6454|6452.2|407
1675136400000|2023-01-31 03:40:00|6454.5|6452.7|6455|6453.2|6456.3|6454.5|6454.1|6452.3|341
1675136700000|2023-01-31 03:45:00|6455.2|6453.4|6455.6|6453.8|6455.7|6453.9|6454.2|6452.4|276
1675137000000|2023-01-31 03:50:00|6455.7|6453.9|6455.6|6453.8|6457.1|6455.3|6455.3|6453.1|306
1675137300000|2023-01-31 03:55:00|6455.5|6453.7|6452.9|6451.1|6456.6|6454.3|6452.2|6449.8|318
1675137600000|2023-01-31 04:00:00|6453.2|6451.4|6454.7|6451.7|6454.8|6452.4|6451.6|6449.3|285
1675137900000|2023-01-31 04:05:00|6454.8|6451.8|6451|6449.2|6454.8|6452.3|6451|6449.2|225
1675138200000|2023-01-31 04:10:00|6450.9|6449.1|6448.4|6446.6|6451.3|6449.2|6447.6|6445.8|305
1675138500000|2023-01-31 04:15:00|6448.5|6446.7|6445.6|6443.8|6449|6446.8|6444.8|6442.5|288
1675138800000|2023-01-31 04:20:00|6445.7|6443.9|6446.3|6444.5|6448.4|6446.5|6445.2|6443.2|226
1675139100000|2023-01-31 04:25:00|6446.2|6444.4|6442.6|6440.8|6446.9|6445.1|6442.5|6439.9|272
1675139400000|2023-01-31 04:30:00|6442.7|6440.9|6444.3|6441.3|6444.7|6442.7|6441.8|6439.7|294
1675139700000|2023-01-31 04:35:00|6443.6|6441.8|6443.5|6441.7|6444.1|6441.9|6442.1|6439.8|242
1675140000000|2023-01-31 04:40:00|6443.6|6441.8|6444|6441|6444.7|6442.2|6439.3|6437.2|244
1675140300000|2023-01-31 04:45:00|6444.1|6441.1|6446.8|6443.8|6446.9|6444.5|6443.5|6441.1|279
1675140600000|2023-01-31 04:50:00|6446.9|6443.9|6446.7|6444.9|6447.3|6444.9|6445.9|6443.5|107
1675140900000|2023-01-31 04:55:00|6446.6|6444.8|6450.2|6448.4|6450.8|6448.5|6444.4|6442|262
1675141200000|2023-01-31 05:00:00|6450.1|6448.3|6451.2|6448.2|6451.2|6448.8|6448|6445.7|338
1675141500000|2023-01-31 05:05:00|6451.3|6448.3|6448.7|6445.7|6451.7|6449.4|6446.8|6444.9|247
1675141800000|2023-01-31 05:10:00|6448.3|6446.5|6448|6446.2|6450|6447.7|6447.4|6445.1|224
1675142100000|2023-01-31 05:15:00|6448.1|6446.3|6452.6|6449.6|6452.6|6450.3|6448|6445.6|218
1675142400000|2023-01-31 05:20:00|6452.7|6449.7|6452.6|6449.6|6453.2|6450.8|6451.1|6448.7|201
1675142700000|2023-01-31 05:25:00|6452.7|6449.7|6454.5|6452.7|6455.7|6453.4|6452.2|6449.3|221
1675143000000|2023-01-31 05:30:00|6454.3|6452.5|6453.4|6451.6|6455.1|6452.6|6450.7|6448.5|352
1675143300000|2023-01-31 05:35:00|6453.3|6451.5|6451.7|6449.9|6454.3|6452|6449.6|6447.8|267
1675143600000|2023-01-31 05:40:00|6451.6|6449.8|6448.3|6446.5|6452.9|6450.3|6447.9|6445.6|367
1675143900000|2023-01-31 05:45:00|6448.4|6446.6|6450.6|6448.8|6452.3|6450.2|6447.8|6446|396
1675144200000|2023-01-31 05:50:00|6450.7|6448.9|6453.1|6451.3|6454.1|6451.8|6450.2|6448.1|303
1675144500000|2023-01-31 05:55:00|6453.2|6451.4|6449.2|6447.4|6453.8|6451.6|6447.3|6445.5|369
1675144800000|2023-01-31 06:00:00|6449.3|6447.5|6444.3|6442.5|6450.2|6448.1|6443.6|6441.8|360
1675145100000|2023-01-31 06:05:00|6444.5|6442.7|6450.2|6448.4|6450.4|6448.5|6444.2|6442.4|367
1675145400000|2023-01-31 06:10:00|6450.1|6448.3|6452.3|6450.5|6453.2|6451|6450|6447.6|318
1675145700000|2023-01-31 06:15:00|6452.4|6450.6|6451.3|6449.5|6454.7|6452.9|6451.2|6449.2|285
1675146000000|2023-01-31 06:20:00|6451.2|6449.4|6453.5|6451.7|6454.2|6452.3|6451.2|6449.4|308
1675146300000|2023-01-31 06:25:00|6453.6|6451.8|6453.8|6450.8|6455|6452.7|6452.6|6450.5|342
1675146600000|2023-01-31 06:30:00|6453.6|6450.6|6453.9|6452.1|6454.9|6453|6452.2|6449.9|366
1675146900000|2023-01-31 06:35:00|6454|6452.2|6451.6|6449.8|6454.7|6452.2|6451.5|6449.3|272
1675147200000|2023-01-31 06:40:00|6451.5|6449.7|6453.3|6451.5|6453.3|6451.5|6450.7|6448.9|298
1675147500000|2023-01-31 06:45:00|6453.2|6451.4|6453.5|6451.7|6454.9|6452.9|6453.1|6451.2|282
1675147800000|2023-01-31 06:50:00|6453.4|6451.6|6451.9|6450.1|6454.7|6452.3|6451.7|6449.8|243
1675148100000|2023-01-31 06:55:00|6452|6450.2|6456.7|6453.7|6458.8|6456.4|6449.7|6447.9|390
1675148400000|2023-01-31 07:00:00|6456.8|6453.8|6451.5|6448.5|6456.8|6454|6449.8|6447.4|499
1675148700000|2023-01-31 07:05:00|6450.8|6449|6446.5|6444.7|6453.6|6451.1|6445.8|6443.6|490
1675149000000|2023-01-31 07:10:00|6446.6|6444.8|6450.1|6448.3|6451.3|6449|6445.8|6443.9|355
1675149300000|2023-01-31 07:15:00|6450.2|6448.4|6453.4|6451.6|6455.8|6453.4|6450.2|6448.1|401
1675149600000|2023-01-31 07:20:00|6453.3|6451.5|6451.3|6449.5|6454.7|6452.5|6450.9|6449.1|330
1675149900000|2023-01-31 07:25:00|6451.4|6449.6|6451.6|6449.8|6453.2|6451|6450.3|6448.5|314
1675150200000|2023-01-31 07:30:00|6451.3|6449.5|6452.3|6450.5|6454.8|6452.4|6450.6|6448.8|277
1675150500000|2023-01-31 07:35:00|6452.5|6450.7|6452.2|6449.2|6454.7|6452.6|6450.7|6448.6|332
1675150800000|2023-01-31 07:40:00|6452|6449|6454.1|6451.1|6455.7|6453.2|6451.7|6448.7|336
1675151100000|2023-01-31 07:45:00|6454.3|6451.3|6459.2|6457.4|6460.9|6458.6|6452|6449|527
1675151400000|2023-01-31 07:50:00|6459.8|6456.8|6455.9|6454.1|6460.6|6458.2|6455|6453.2|383
1675151700000|2023-01-31 07:55:00|6456|6454.2|6455.3|6453.5|6459.2|6456.8|6455.3|6453.1|352
1675152000000|2023-01-31 08:00:00|6455.7|6453.9|6455.3|6453.5|6458.7|6456.4|6455|6452.8|472
1675152300000|2023-01-31 08:05:00|6455.2|6453.4|6449.3|6446.3|6456.8|6454.8|6448.2|6445.8|496
1675152600000|2023-01-31 08:10:00|6449.2|6446.2|6446.8|6445|6450.9|6448.6|6444.9|6443|516
1675152900000|2023-01-31 08:15:00|6446.6|6444.8|6449.9|6448.1|6452.2|6450.4|6445.7|6443.8|406
1675153200000|2023-01-31 08:20:00|6449.8|6448|6452.3|6450.5|6452.4|6450.6|6447.4|6445.6|436
1675153500000|2023-01-31 08:25:00|6452.2|6450.4|6447.7|6444.7|6454.9|6453.1|6446.5|6444.6|418
1675153800000|2023-01-31 08:30:00|6447.6|6444.6|6445.4|6442.4|6449.4|6446.9|6441.9|6439.6|510
1675154100000|2023-01-31 08:35:00|6444.7|6442.9|6435.2|6432.2|6445.1|6442.9|6434.6|6432.2|410
1675154400000|2023-01-31 08:40:00|6435.3|6432.3|6430.4|6428.6|6436.7|6434.4|6428.3|6426.2|395
1675154700000|2023-01-31 08:45:00|6430.5|6428.7|6428.3|6426.5|6432.3|6430.5|6427.8|6425.2|429
1675155000000|2023-01-31 08:50:00|6428.4|6426.6|6427|6425.2|6429.4|6427.1|6426.3|6424.3|299
1675155300000|2023-01-31 08:55:00|6427.6|6424.6|6427.5|6425.7|6429.7|6427.4|6424.3|6422|408
1675155600000|2023-01-31 09:00:00|6428.1|6425.1|6430.7|6427.7|6433.6|6431.4|6425.8|6423.2|483
1675155900000|2023-01-31 09:05:00|6430.8|6427.8|6429.2|6426.2|6431.9|6429.7|6426.6|6423.9|482
1675156200000|2023-01-31 09:10:00|6429|6426|6432|6429|6432|6429.6|6426.1|6423.9|419
1675156500000|2023-01-31 09:15:00|6431.9|6428.9|6426.1|6424.3|6431.9|6429.6|6424|6421.9|423
1675156800000|2023-01-31 09:20:00|6426.2|6424.4|6427.6|6425.8|6428.9|6426.5|6424.4|6422.6|364
1675157100000|2023-01-31 09:25:00|6427.7|6425.9|6429|6426|6430.2|6427.8|6427|6424.3|309
1675157400000|2023-01-31 09:30:00|6428.9|6425.9|6431.1|6428.1|6431.2|6429.1|6427.6|6425.5|328
1675157700000|2023-01-31 09:35:00|6431.2|6428.2|6431.8|6430|6432.8|6430.6|6429.7|6427.9|384
1675158000000|2023-01-31 09:40:00|6431.7|6429.9|6435|6432|6435.4|6433.2|6431.7|6429.5|297
1675158300000|2023-01-31 09:45:00|6434.3|6432.5|6429.1|6427.3|6437.9|6435.5|6429.1|6427.3|393
1675158600000|2023-01-31 09:50:00|6429.4|6427.6|6428.3|6426.5|6432.3|6430.5|6428|6425.9|359
1675158900000|2023-01-31 09:55:00|6428.4|6426.6|6429.3|6427.5|6430.7|6428.6|6428.4|6426.5|334
1675159200000|2023-01-31 10:00:00|6429.4|6427.6|6425.1|6423.3|6429.9|6427.7|6422.4|6420.6|392
1675159500000|2023-01-31 10:05:00|6425.2|6423.4|6429.1|6427.3|6429.7|6427.7|6423.7|6421.9|366
1675159800000|2023-01-31 10:10:00|6428.8|6427|6426.6|6424.8|6430.1|6427.9|6426|6424|356
1675160100000|2023-01-31 10:15:00|6426.5|6424.7|6424.1|6422.3|6428|6426.2|6424|6422.2|334
1675160400000|2023-01-31 10:20:00|6424.3|6422.5|6423.5|6421.7|6425.1|6423.3|6422.2|6420.4|356
1675160700000|2023-01-31 10:25:00|6423.6|6421.8|6426.2|6424.4|6426.8|6424.7|6423.2|6421.2|340
1675161000000|2023-01-31 10:30:00|6426.1|6424.3|6423|6421.2|6427.8|6425.6|6422.6|6420.6|355
1675161300000|2023-01-31 10:35:00|6423.1|6421.3|6423.6|6421.8|6424.4|6422.5|6422.3|6420.3|294
1675161600000|2023-01-31 10:40:00|6423.7|6421.9|6418.7|6416.9|6425.3|6422.5|6418.4|6416.6|251
1675161900000|2023-01-31 10:45:00|6418.6|6416.8|6419|6417.2|6421.6|6419.5|6418.2|6416.4|289
1675162200000|2023-01-31 10:50:00|6418.9|6417.1|6417.7|6415.9|6420.2|6418.3|6417.6|6415.8|266
1675162500000|2023-01-31 10:55:00|6418.1|6416.3|6414.4|6412.6|6418.1|6416.3|6414|6412.2|299
1675162800000|2023-01-31 11:00:00|6414.2|6412.4|6417.6|6415.8|6418.2|6416|6414|6412.2|326
1675163100000|2023-01-31 11:05:00|6417.7|6415.9|6421.7|6418.7|6421.9|6419.4|6417.3|6415.2|316
1675163400000|2023-01-31 11:10:00|6421.8|6418.8|6419.7|6417.9|6422.5|6420.7|6419.7|6417.6|260
1675163700000|2023-01-31 11:15:00|6419.8|6418|6422.4|6420.6|6423.7|6421.9|6419.6|6417.2|343
1675164000000|2023-01-31 11:20:00|6422.3|6420.5|6421.1|6418.1|6423|6420.6|6420.5|6418.1|212
1675164300000|2023-01-31 11:25:00|6420.4|6418.6|6419.8|6418|6421.7|6419.9|6418|6416.2|335
1675164600000|2023-01-31 11:30:00|6419.9|6418.1|6420.2|6418.4|6422.1|6420.3|6419.2|6417.4|279
1675164900000|2023-01-31 11:35:00|6420.3|6418.5|6426.7|6424.9|6427.3|6425.1|6420.3|6418.5|306
1675165200000|2023-01-31 11:40:00|6426.6|6424.8|6428|6426.2|6429.5|6427.2|6426|6424|293
1675165500000|2023-01-31 11:45:00|6428.1|6426.3|6428.5|6425.5|6429|6426.6|6426.8|6424.4|308
1675165800000|2023-01-31 11:50:00|6427.7|6425.9|6429.4|6427.6|6429.8|6427.7|6427.7|6425.4|245
1675166100000|2023-01-31 11:55:00|6429.9|6428.1|6429.8|6428|6430.6|6428.3|6428.4|6426.1|220
1675166400000|2023-01-31 12:00:00|6430.5|6428.7|6430.3|6428.5|6432.4|6430.2|6429.1|6426.7|349
1675166700000|2023-01-31 12:05:00|6429.7|6427.9|6428|6426.2|6431.4|6429.6|6427.5|6425.7|311
1675167000000|2023-01-31 12:10:00|6428.1|6426.3|6431.2|6429.4|6432.3|6430.5|6427.6|6425.7|281
1675167300000|2023-01-31 12:15:00|6431.3|6429.5|6432.1|6430.3|6433.3|6431.5|6430.5|6428.3|285
1675167600000|2023-01-31 12:20:00|6432|6430.2|6432|6430.2|6432.1|6430.3|6431.1|6429.3|216
1675167900000|2023-01-31 12:25:00|6432.1|6430.3|6433.7|6431.9|6433.8|6432|6431.1|6429.3|212
1675168200000|2023-01-31 12:30:00|6433.6|6431.8|6431.4|6429.6|6435|6433.2|6430.6|6428.8|241
1675168500000|2023-01-31 12:35:00|6431.5|6429.7|6428.6|6426.8|6432.8|6431|6427.8|6426|297
1675168800000|2023-01-31 12:40:00|6428.5|6426.7|6432|6429|6432|6429.5|6428.3|6426.5|230
1675169100000|2023-01-31 12:45:00|6431.9|6428.9|6431.2|6429.4|6434.5|6432.2|6429.7|6427.6|369
1675169400000|2023-01-31 12:50:00|6431.4|6429.6|6428.7|6426.9|6433.1|6431.3|6428.3|6426.5|302
1675169700000|2023-01-31 12:55:00|6428.6|6426.8|6424.5|6422.7|6428.7|6426.9|6424.5|6422.7|263
1675170000000|2023-01-31 13:00:00|6424.8|6423|6427.9|6426.1|6428|6426.2|6424.4|6422.6|310
1675170300000|2023-01-31 13:05:00|6428|6426.2|6431.8|6430|6432.2|6430.4|6427.9|6426.1|375
1675170600000|2023-01-31 13:10:00|6431.7|6429.9|6427|6424|6431.8|6430|6425.9|6423.5|387
1675170900000|2023-01-31 13:15:00|6426.8|6423.8|6428.1|6426.3|6432.5|6430.7|6425.3|6422.9|390
1675171200000|2023-01-31 13:20:00|6428.2|6426.4|6428.6|6426.8|6432.5|6430.7|6426.5|6424.7|411
1675171500000|2023-01-31 13:25:00|6428.7|6426.9|6429.4|6426.4|6431.8|6429.9|6426.8|6424.8|342
1675171800000|2023-01-31 13:30:00|6429.3|6426.3|6447.5|6444.5|6458|6455.5|6429.3|6426.3|934
1675172100000|2023-01-31 13:35:00|6446.8|6445|6453.2|6451.4|6460.3|6458.4|6445.2|6442.5|836
1675172400000|2023-01-31 13:40:00|6453.3|6451.5|6449.1|6447.3|6454.7|6452.9|6443.7|6441.9|665
1675172700000|2023-01-31 13:45:00|6449|6447.2|6456.8|6455|6459.8|6457.3|6449|6447.2|674
1675173000000|2023-01-31 13:50:00|6457|6455.2|6455.4|6453.6|6460|6458.2|6453.1|6451.3|645
1675173300000|2023-01-31 13:55:00|6455.6|6453.8|6455.4|6453.6|6460.2|6457.9|6454.2|6452.3|609
1675173600000|2023-01-31 14:00:00|6455.6|6453.8|6459.6|6457.8|6461.7|6459.9|6454.5|6452.7|533
1675173900000|2023-01-31 14:05:00|6459|6457.2|6454.1|6452.3|6459.3|6457.5|6453.2|6451.4|482
1675174200000|2023-01-31 14:10:00|6454.2|6452.4|6453.3|6450.3|6454.9|6453.1|6451.2|6449.4|470
1675174500000|2023-01-31 14:15:00|6453.4|6450.4|6449.5|6447.7|6454.9|6453.1|6447.2|6445.4|457
1675174800000|2023-01-31 14:20:00|6449.4|6447.6|6455.8|6454|6455.8|6454|6448.2|6446.4|437
1675175100000|2023-01-31 14:25:00|6455.9|6454.1|6454|6452.2|6458.5|6456.7|6453.7|6451.8|456
1675175400000|2023-01-31 14:30:00|6454.3|6452.5|6453.8|6452|6459.2|6457.4|6452.8|6451|736
1675175700000|2023-01-31 14:35:00|6453.9|6452.1|6446.8|6443.8|6454.5|6452.7|6445.5|6443.7|644
1675176000000|2023-01-31 14:40:00|6446.7|6444.9|6451.2|6448.2|6454.5|6452.2|6445.5|6443.1|551
1675176300000|2023-01-31 14:45:00|6451.4|6448.4|6460|6458.2|6460.7|6458.8|6450.7|6448.3|601
1675176600000|2023-01-31 14:50:00|6460.1|6458.3|6458.2|6456.4|6462.1|6460.3|6455.7|6453.8|633
1675176900000|2023-01-31 14:55:00|6458.3|6456.5|6453|6449|6460.3|6458.5|6452.4|6448.4|521
1675177200000|2023-01-31 15:00:00|6453.2|6450.2|6452.4|6450.6|6459.9|6458|6452.2|6450|678
1675177500000|2023-01-31 15:05:00|6452.8|6451|6447.2|6445.4|6456.5|6454.7|6446.2|6444.4|611
1675177800000|2023-01-31 15:10:00|6446.7|6444.9|6449.2|6447.4|6452.2|6450.4|6444.4|6442.2|613
1675178100000|2023-01-31 15:15:00|6449.6|6447.8|6457.4|6455.6|6458.4|6456.6|6448.6|6446.8|561
1675178400000|2023-01-31 15:20:00|6457.6|6455.8|6453.4|6451.6|6459.1|6457.3|6452.6|6450.8|528
1675178700000|2023-01-31 15:25:00|6453.3|6451.5|6452.1|6450.3|6454.4|6452.6|6447.6|6445.7|581
1675179000000|2023-01-31 15:30:00|6452.8|6449.8|6460.8|6459|6462.2|6460.4|6452.5|6449.8|603
1675179300000|2023-01-31 15:35:00|6460.6|6458.8|6466.1|6464.3|6468.7|6466.9|6460.6|6458.8|529
1675179600000|2023-01-31 15:40:00|6466|6464.2|6471.6|6469.8|6473.2|6471.1|6465.4|6463.6|540
1675179900000|2023-01-31 15:45:00|6471.8|6470|6469.7|6467.9|6476.2|6473.9|6467.7|6465.8|582
1675180200000|2023-01-31 15:50:00|6469.8|6468|6456.8|6455|6475|6473.2|6453.5|6451|678
1675180500000|2023-01-31 15:55:00|6456.4|6454.6|6461|6459.2|6465.4|6463.6|6455.3|6453.5|650
1675180800000|2023-01-31 16:00:00|6460.9|6459.1|6461.5|6459.7|6467|6465.2|6459.2|6457.4|546
1675181100000|2023-01-31 16:05:00|6461.3|6459.5|6460.1|6458.3|6464|6461.7|6458.9|6457.1|462
1675181400000|2023-01-31 16:10:00|6460.3|6458.5|6462.8|6461|6464.2|6462.4|6457.1|6455.3|517
1675181700000|2023-01-31 16:15:00|6462.7|6460.9|6460.1|6458.3|6464.6|6462.8|6459.3|6457.5|544
1675182000000|2023-01-31 16:20:00|6460.2|6458.4|6460.3|6458.5|6462.9|6460.6|6457.9|6456.1|501
1675182300000|2023-01-31 16:25:00|6460.2|6458.4|6466.3|6464.5|6467.1|6465.3|6459.2|6457.4|462
1675182600000|2023-01-31 16:30:00|6466.4|6464.6|6464.5|6462.7|6467.3|6465.5|6463.5|6461.7|419
1675182900000|2023-01-31 16:35:00|6464.3|6462.5|6465.8|6464|6469.4|6467.6|6464|6462.2|362
1675183200000|2023-01-31 16:40:00|6465.7|6463.9|6464.2|6462.4|6467.4|6465.6|6462.9|6461.1|379
1675183500000|2023-01-31 16:45:00|6464.4|6462.6|6461.6|6459.8|6465.1|6463.3|6461.2|6459.4|411
1675183800000|2023-01-31 16:50:00|6461.7|6459.9|6462.7|6460.9|6463.9|6462.1|6461.2|6459.4|303
1675184100000|2023-01-31 16:55:00|6462.8|6461|6465.4|6463.6|6467|6465.2|6462.2|6460.4|332
1675184400000|2023-01-31 17:00:00|6465.5|6463.7|6461|6459.2|6465.7|6463.9|6459.9|6458.1|462
1675184700000|2023-01-31 17:05:00|6461.1|6459.3|6462.6|6460.8|6464.7|6462.9|6460.9|6459.1|378
1675185000000|2023-01-31 17:10:00|6462.5|6460.7|6461.6|6459.8|6464.3|6462.5|6459.9|6458.1|333
1675185300000|2023-01-31 17:15:00|6461.7|6459.9|6463|6461.2|6464.3|6462.5|6461.4|6459.6|352
1675185600000|2023-01-31 17:20:00|6462.9|6461.1|6461.9|6460.1|6464.6|6462.8|6461|6459.2|298
1675185900000|2023-01-31 17:25:00|6461.6|6459.8|6459.7|6457.9|6462.2|6460.2|6459.2|6457.2|309
1675186200000|2023-01-31 17:30:00|6459.8|6458|6456.6|6454.8|6460.5|6458.7|6454.7|6452.9|362
1675186500000|2023-01-31 17:35:00|6457.4|6455.6|6456.1|6454.3|6457.6|6455.8|6455.3|6453.5|322
1675186800000|2023-01-31 17:40:00|6456.4|6454.6|6455.3|6453.5|6457|6454.9|6454.6|6452.6|247
1675187100000|2023-01-31 17:45:00|6455.4|6453.6|6459.1|6457.3|6461.5|6459.6|6454.8|6453|309
1675187400000|2023-01-31 17:50:00|6458.9|6457.1|6454.3|6452.5|6460.3|6458.5|6453.9|6452.1|261
1675187700000|2023-01-31 17:55:00|6454.4|6452.6|6456.5|6453.5|6457.4|6455.6|6454.4|6452.6|353
1675188000000|2023-01-31 18:00:00|6456.9|6453.9|6458.9|6457.1|6460.4|6458.1|6456|6453.1|445
1675188300000|2023-01-31 18:05:00|6458.8|6457|6461.9|6458.9|6462.9|6460.5|6458|6455.9|273
1675188600000|2023-01-31 18:10:00|6461.3|6459.5|6463.4|6461.6|6463.9|6461.7|6460.9|6458.8|240
1675188900000|2023-01-31 18:15:00|6463.3|6461.5|6463.7|6460.7|6464.4|6462.4|6462|6459.6|202
1675189200000|2023-01-31 18:20:00|6463.1|6461.3|6463.4|6461.6|6464.7|6462.2|6462.3|6460.1|234
1675189500000|2023-01-31 18:25:00|6463.5|6461.7|6464.4|6462.6|6465|6462.7|6461.7|6459.3|179
1675189800000|2023-01-31 18:30:00|6464.5|6462.7|6465.6|6462.6|6466.7|6464.9|6464.5|6462.3|219
1675190100000|2023-01-31 18:35:00|6465.7|6462.7|6465.4|6463.6|6467.2|6464.8|6464.1|6461.7|240
1675190400000|2023-01-31 18:40:00|6465.7|6463.9|6468.2|6466.4|6469.5|6467.6|6465.6|6463.3|218
1675190700000|2023-01-31 18:45:00|6468.1|6466.3|6469.7|6467.9|6471.6|6469.3|6467.7|6465.3|197
1675191000000|2023-01-31 18:50:00|6469.6|6467.8|6469.5|6466.5|6470.8|6468.7|6468.6|6466.2|215
1675191300000|2023-01-31 18:55:00|6469.6|6466.6|6469.9|6468.1|6470.8|6468.6|6468.6|6466.2|215
1675191600000|2023-01-31 19:00:00|6470.2|6468.4|6469.8|6468|6472.3|6470|6469.3|6467.2|239
1675191900000|2023-01-31 19:05:00|6469.9|6468.1|6468.6|6466.8|6470.2|6468.4|6467.6|6465.8|185
1675192200000|2023-01-31 19:10:00|6468.7|6466.9|6468.5|6466.7|6469.3|6467.2|6467.7|6465.9|150
1675192500000|2023-01-31 19:15:00|6468.4|6466.6|6468.4|6466.6|6469.5|6467.7|6467.9|6466.1|186
1675192800000|2023-01-31 19:20:00|6468.5|6466.7|6468.3|6465.3|6469.8|6468|6467.6|6465.2|158
1675193100000|2023-01-31 19:25:00|6468.2|6465.2|6468.9|6467.1|6469.9|6467.8|6467.6|6465.2|163
1675193400000|2023-01-31 19:30:00|6469|6467.2|6473.3|6470.3|6473.3|6471.1|6467.3|6464.9|290
1675193700000|2023-01-31 19:35:00|6472.6|6470.8|6469.4|6467.6|6473.5|6471.7|6469.3|6467.5|205
1675194000000|2023-01-31 19:40:00|6469.3|6467.5|6469.9|6468.1|6470.8|6468.5|6468.2|6466.4|192
1675194300000|2023-01-31 19:45:00|6470|6468.2|6468.6|6466.8|6471.3|6469.5|6468.2|6465.9|216
1675194600000|2023-01-31 19:50:00|6468.5|6466.7|6467.1|6465.3|6469.7|6467.7|6467.1|6464.9|205
1675194900000|2023-01-31 19:55:00|6467.3|6465.5|6463.2|6461.4|6467.4|6465.6|6461.9|6460.1|387
1675195200000|2023-01-31 20:00:00|6463.4|6461.6|6459.3|6457.5|6463.7|6461.9|6458.6|6456.8|318
1675195500000|2023-01-31 20:05:00|6459.4|6457.6|6464|6462.2|6465.3|6463.2|6459.4|6457.6|212
1675195800000|2023-01-31 20:10:00|6464.1|6462.3|6464.2|6462.4|6464.6|6462.8|6462.8|6461|123
1675196100000|2023-01-31 20:15:00|6464.4|6462.6|6464.1|6462.3|6465.1|6463.1|6462.7|6460.9|188
1675196400000|2023-01-31 20:20:00|6464.2|6462.4|6464.8|6463|6465.5|6463.6|6463.3|6461.5|223
1675196700000|2023-01-31 20:25:00|6464.7|6462.9|6465.8|6462.8|6466.3|6464.1|6464.2|6461.8|233
1675197000000|2023-01-31 20:30:00|6465.9|6462.9|6464.2|6462.4|6466|6463.9|6464.2|6461.8|192
1675197300000|2023-01-31 20:35:00|6464.3|6462.5|6462.7|6460.9|6464.9|6462.5|6462.5|6460.2|245
1675197600000|2023-01-31 20:40:00|6462.8|6461|6463.4|6461.6|6463.8|6461.6|6462.1|6459.9|182
1675197900000|2023-01-31 20:45:00|6463.3|6461.5|6457.3|6455.5|6463.6|6461.8|6456.9|6454.9|259
1675198200000|2023-01-31 20:50:00|6457.8|6456|6463.8|6462|6463.8|6462|6457.1|6455.3|366
1675198500000|2023-01-31 20:55:00|6463.9|6462.1|6465.7|6463.9|6466|6464.2|6463.3|6461.5|306
1675198800000|2023-01-31 21:00:00|6465.6|6463.8|6461.4|6459.6|6465.7|6463.9|6461.4|6459.6|229
1675199100000|2023-01-31 21:05:00|6461.3|6459.5|6463.5|6461.7|6464.3|6462.3|6461.3|6459.5|249
1675199400000|2023-01-31 21:10:00|6463.4|6461.6|6465.8|6464|6466.5|6464.3|6462.3|6459.8|197
1675199700000|2023-01-31 21:15:00|6465.5|6463.7|6465.4|6463.6|6467.2|6465.4|6465.1|6463.3|199
1675200000000|2023-01-31 21:20:00|6465.3|6463.5|6462.9|6461.1|6465.4|6463.6|6462.6|6460.8|126
1675200300000|2023-01-31 21:25:00|6462.8|6461|6461.2|6459.4|6463.1|6461.3|6460.9|6459.1|137
1675200600000|2023-01-31 21:30:00|6461.1|6459.3|6463.7|6461.9|6463.8|6462|6460.9|6459.1|73
1675200900000|2023-01-31 21:35:00|6463.5|6461.7|6464.1|6462.3|6465.1|6463.1|6463|6460.6|105
1675201200000|2023-01-31 21:40:00|6464|6462.2|6462.3|6458.3|6464.7|6462.3|6459.6|6455.6|154
1675201500000|2023-01-31 21:45:00|6461.2|6458.2|6444.8|6441.8|6461.4|6458.4|6434.6|6431.6|515
1675201800000|2023-01-31 21:50:00|6444.9|6441.9|6445.1|6442.1|6447|6444|6441|6438|219
1675202100000|2023-01-31 21:55:00|6445|6442|6442.1|6438.1|6445.3|6442.3|6437.8|6434.6|315
1675202400000|2023-01-31 22:00:00|6442.3|6438.3|6443.8|6439.8|6444.6|6440.6|6442.2|6438.2|29
1675202700000|2023-01-31 22:05:00|6443.9|6439.9|6442.5|6438.5|6444.6|6440.6|6442.4|6438.4|58
1675203000000|2023-01-31 22:10:00|6442.4|6438.4|6442.7|6438.7|6442.7|6438.7|6440.3|6436.3|41
1675203300000|2023-01-31 22:15:00|6442.1|6438.1|6441.2|6437.2|6442.6|6438.6|6441|6437|114
1675203600000|2023-01-31 22:20:00|6441.3|6437.3|6430.5|6426.5|6441.4|6437.4|6430.1|6426.1|210
1675203900000|2023-01-31 22:25:00|6430.1|6426.1|6438.6|6434.6|6448.6|6444.6|6430.1|6426.1|292
1675204200000|2023-01-31 22:30:00|6438.3|6434.3|6434.1|6430.1|6440.6|6436.6|6433.7|6429.7|195
1675204500000|2023-01-31 22:35:00|6434.2|6430.2|6429.8|6425.8|6435.2|6431.2|6428.7|6424.7|174
1675204800000|2023-01-31 22:40:00|6429.9|6425.9|6432.3|6428.3|6432.6|6428.6|6427.4|6423.4|214
1675205100000|2023-01-31 22:45:00|6432.6|6428.6|6432.4|6428.4|6435.1|6431.1|6431.9|6427.9|142
1675205400000|2023-01-31 22:50:00|6432.5|6428.5|6433.9|6429.9|6434|6430|6430.9|6426.9|194
1675205700000|2023-01-31 22:55:00|6433.7|6429.7|6431.9|6427.9|6435.9|6431.9|6431.6|6427.6|308
1675206000000|2023-01-31 23:00:00|6432.1|6428.1|6431.3|6428.3|6435.2|6431.2|6431.2|6427.8|350
1675206300000|2023-01-31 23:05:00|6431.2|6428.2|6432.5|6429.5|6432.5|6430.1|6430.5|6427.5|94
1675206600000|2023-01-31 23:10:00|6432.6|6429.6|6431.9|6428.9|6433.5|6430.5|6431|6428|214
1675206900000|2023-01-31 23:15:00|6432|6429|6437|6434|6438.6|6435.6|6431.6|6428.6|261
1675207200000|2023-01-31 23:20:00|6436.9|6433.9|6438.8|6435.8|6439.2|6436.2|6435.5|6432.5|186
1675207500000|2023-01-31 23:25:00|6438.9|6435.9|6436.8|6433.8|6439.2|6436.2|6436.1|6433.1|177
1675207800000|2023-01-31 23:30:00|6436.9|6433.9|6435.9|6432.9|6437.2|6434.2|6435.1|6432.6|186
1675208100000|2023-01-31 23:35:00|6436|6433|6435.8|6432.8|6436.8|6434.2|6434.3|6431.3|142
1675208400000|2023-01-31 23:40:00|6435.9|6432.9|6437.8|6434.8|6438.2|6435.2|6434.7|6432|161
1675208700000|2023-01-31 23:45:00|6437.7|6434.7|6439.5|6437.7|6440.2|6437.7|6436.7|6434.3|150
1675209000000|2023-01-31 23:50:00|6439.4|6437.6|6439|6436|6440.4|6437.8|6437.9|6435.8|173
1675209300000|2023-01-31 23:55:00|6438.9|6435.9|6438.9|6435.9|6439.4|6436.8|6436.6|6434.4|136
1675209600000|2023-02-01 00:00:00|6438.4|6436.6|6435.6|6433.8|6438.4|6436.6|6434.2|6431.6|266
1675209900000|2023-02-01 00:05:00|6435.7|6433.9|6436|6434.2|6436.9|6435.1|6434.4|6432.6|229
1675210200000|2023-02-01 00:10:00|6436.2|6434.4|6435.7|6433.9|6437|6435.2|6434.3|6432.5|241
1675210500000|2023-02-01 00:15:00|6435.8|6434|6433.3|6431.5|6436.4|6434.6|6433.1|6431.3|216
1675210800000|2023-02-01 00:20:00|6433.4|6431.6|6435.2|6433.4|6435.2|6433.4|6430.2|6428.4|234
1675211100000|2023-02-01 00:25:00|6435.1|6433.3|6431.2|6429.4|6435.1|6433.3|6430.2|6427.9|268
1675211400000|2023-02-01 00:30:00|6431|6429.2|6433.3|6431.5|6433.9|6431.8|6430.2|6428|265
1675211700000|2023-02-01 00:35:00|6433.4|6431.6|6431.7|6429.9|6433.7|6431.8|6430.7|6428.8|227
1675212000000|2023-02-01 00:40:00|6431.6|6429.8|6433.6|6430.6|6433.9|6431.7|6430.7|6428.4|220
1675212300000|2023-02-01 00:45:00|6433|6431.2|6432.9|6429.9|6433.8|6431.6|6430.6|6428.3|245
1675212600000|2023-02-01 00:50:00|6432.8|6429.8|6434.3|6432.5|6434.9|6432.5|6431.2|6429|249
1675212900000|2023-02-01 00:55:00|6434.4|6432.6|6434.1|6431.1|6435.8|6433.5|6433.3|6431.1|273
1675213200000|2023-02-01 01:00:00|6433.5|6431.7|6436.2|6433.2|6436.2|6433.9|6432.6|6430.5|406
1675213500000|2023-02-01 01:05:00|6436.3|6433.3|6438.2|6435.2|6438.4|6436.1|6434.4|6432.1|248
1675213800000|2023-02-01 01:10:00|6438.3|6435.3|6435.2|6432.2|6438.4|6436|6432.9|6430.6|320
1675214100000|2023-02-01 01:15:00|6435.3|6432.3|6433.4|6431.6|6435.8|6433.3|6432.3|6430.1|327
1675214400000|2023-02-01 01:20:00|6433.3|6431.5|6435.9|6434.1|6436|6434.2|6430.9|6428.7|362
1675214700000|2023-02-01 01:25:00|6436|6434.2|6437.1|6434.1|6437.3|6434.9|6433|6431.1|337
1675215000000|2023-02-01 01:30:00|6437.2|6434.2|6438.4|6436.6|6438.9|6436.7|6435.9|6434|340
1675215300000|2023-02-01 01:35:00|6438.8|6435.8|6437.6|6434.6|6438.8|6436.3|6436.4|6434|311
1675215600000|2023-02-01 01:40:00|6436.9|6435.1|6438.4|6435.4|6439.9|6437.6|6435.6|6433.2|363
1675215900000|2023-02-01 01:45:00|6437.8|6434.8|6435.7|6433.9|6438.4|6436|6435.7|6433.5|317
1675216200000|2023-02-01 01:50:00|6435.8|6434|6433.4|6431.6|6436|6434|6433.3|6430.8|366
1675216500000|2023-02-01 01:55:00|6433.3|6431.5|6434.1|6432.3|6435.7|6433.4|6433.2|6431|286
1675216800000|2023-02-01 02:00:00|6434|6432.2|6431.1|6429.3|6434.1|6432.3|6430.2|6427.9|329
1675217100000|2023-02-01 02:05:00|6431|6429.2|6431.5|6428.5|6433.2|6431|6430.6|6428.2|287
1675217400000|2023-02-01 02:10:00|6430.8|6429|6427.7|6425.9|6431.4|6429.3|6427.7|6425.6|292
1675217700000|2023-02-01 02:15:00|6427.9|6426.1|6429.4|6426.4|6429.9|6427.6|6427.6|6425.8|304
1675218000000|2023-02-01 02:20:00|6429.5|6426.5|6425.9|6422.9|6429.5|6427.1|6424|6421.6|337
1675218300000|2023-02-01 02:25:00|6425.6|6422.6|6422.5|6419.5|6425.7|6423.2|6419.7|6416.7|309
1675218600000|2023-02-01 02:30:00|6421.8|6420|6423.8|6422|6424.6|6422.4|6419.4|6417.3|315
1675218900000|2023-02-01 02:35:00|6424.1|6422.3|6420.8|6419|6425.8|6423.4|6420.2|6418.2|273
1675219200000|2023-02-01 02:40:00|6421.2|6418.2|6421.9|6420.1|6423.4|6421|6417.9|6415.8|430
1675219500000|2023-02-01 02:45:00|6421.2|6419.4|6421|6419.2|6423.3|6420.8|6420|6417.7|276
1675219800000|2023-02-01 02:50:00|6420.9|6419.1|6421.3|6419.5|6423.7|6421.6|6420.8|6419|229
1675220100000|2023-02-01 02:55:00|6421.4|6419.6|6421.9|6418.9|6423.8|6421.5|6421.4|6418.9|213
1675220400000|2023-02-01 03:00:00|6421.3|6419.5|6419.3|6417.5|6421.6|6419.6|6419.1|6417.3|204
1675220700000|2023-02-01 03:05:00|6419.1|6417.3|6421.4|6419.6|6422.2|6420.2|6419.1|6416.7|202
1675221000000|2023-02-01 03:10:00|6421.6|6419.8|6426|6423|6426.8|6424.4|6421.2|6419.4|255
1675221300000|2023-02-01 03:15:00|6425.9|6422.9|6426.2|6424.4|6426.7|6424.5|6424.9|6422.9|184
1675221600000|2023-02-01 03:20:00|6426.1|6424.3|6428.7|6426.9|6429.4|6427.2|6426.1|6423.8|186
1675221900000|2023-02-01 03:25:00|6428.8|6427|6429.9|6428.1|6431|6429.1|6428.7|6426.9|214
1675222200000|2023-02-01 03:30:00|6429.8|6428|6430.2|6428.4|6430.8|6428.7|6429.5|6427.7|152
1675222500000|2023-02-01 03:35:00|6430.1|6428.3|6430.9|6429.1|6431|6429.2|6429.6|6427.8|128
1675222800000|2023-02-01 03:40:00|6431.1|6429.3|6432.1|6430.3|6433.4|6431.1|6430.8|6429|167
1675223100000|2023-02-01 03:45:00|6432.2|6430.4|6433.1|6431.3|6433.5|6431.7|6431.4|6429.6|158
1675223400000|2023-02-01 03:50:00|6433|6431.2|6434.7|6431.7|6434.8|6432.3|6431.3|6429.1|171
1675223700000|2023-02-01 03:55:00|6434.6|6431.6|6434|6432.2|6434.8|6432.6|6433.3|6431|140
1675224000000|2023-02-01 04:00:00|6433.9|6432.1|6433.2|6431.4|6434.8|6432.6|6432.3|6430.1|224
1675224300000|2023-02-01 04:05:00|6433.1|6431.3|6434.8|6431.8|6435.1|6433|6433.1|6430.9|189
1675224600000|2023-02-01 04:10:00|6434.7|6431.7|6436.4|6433.4|6437.2|6435|6434.3|6431.7|226
1675224900000|2023-02-01 04:15:00|6435.7|6433.9|6437.8|6436|6438.5|6436.3|6435.7|6433.6|226
1675225200000|2023-02-01 04:20:00|6437.9|6436.1|6437.9|6436.1|6438.9|6436.5|6437.3|6435.2|259
1675225500000|2023-02-01 04:25:00|6438|6436.2|6438.8|6437|6439.5|6437.7|6436.5|6433.9|198
1675225800000|2023-02-01 04:30:00|6439|6437.2|6441.5|6439.7|6442.8|6440.7|6438.8|6436.7|243
1675226100000|2023-02-01 04:35:00|6441.7|6439.9|6443|6441.2|6445.3|6443.5|6441.7|6439.2|297
1675226400000|2023-02-01 04:40:00|6443.1|6441.3|6438.4|6436.6|6443.1|6441.3|6438.2|6436.2|282
1675226700000|2023-02-01 04:45:00|6438.3|6436.5|6438.3|6436.5|6439.5|6437.5|6436.2|6434.4|263
1675227000000|2023-02-01 04:50:00|6438.5|6436.7|6438.3|6436.5|6439.7|6437.6|6437.1|6435|270
1675227300000|2023-02-01 04:55:00|6438.2|6436.4|6436.2|6434.4|6439.7|6437.7|6436.1|6434.3|183
1675227600000|2023-02-01 05:00:00|6436.1|6434.3|6436.2|6434.4|6437|6435.2|6435.3|6433.3|173
1675227900000|2023-02-01 05:05:00|6436|6434.2|6436.8|6435|6437.6|6435.1|6435.4|6433.4|174
1675228200000|2023-02-01 05:10:00|6436.7|6434.9|6440.1|6438.3|6441.2|6439.4|6436|6434.1|235
1675228500000|2023-02-01 05:15:00|6440|6438.2|6439.9|6438.1|6441.4|6439.6|6439.6|6437.8|179
1675228800000|2023-02-01 05:20:00|6439.8|6438|6436.7|6434.9|6439.8|6438|6435.8|6434|187
1675229100000|2023-02-01 05:25:00|6435.8|6434|6433.5|6431.7|6436.6|6434.5|6432.9|6430.9|276
1675229400000|2023-02-01 05:30:00|6433.6|6431.8|6436.5|6434.7|6437.4|6435.6|6432.6|6430.8|241
1675229700000|2023-02-01 05:35:00|6436.4|6434.6|6435.4|6433.6|6436.4|6434.6|6434.7|6432.5|202
1675230000000|2023-02-01 05:40:00|6435.5|6433.7|6435.3|6433.5|6436|6434|6434.2|6432.2|209
1675230300000|2023-02-01 05:45:00|6435.2|6433.4|6437.5|6435.7|6437.9|6436.1|6434.1|6431.9|246
1675230600000|2023-02-01 05:50:00|6437.7|6435.9|6436.9|6435.1|6438.4|6436.4|6436.2|6434.1|216
1675230900000|2023-02-01 05:55:00|6436.7|6434.9|6435|6432|6438.1|6435.8|6434.4|6431.9|374
1675231200000|2023-02-01 06:00:00|6434.9|6431.9|6438.1|6435.1|6438.4|6436.1|6433.6|6431.2|349
1675231500000|2023-02-01 06:05:00|6438|6435|6438.8|6437|6439.8|6437.4|6437|6434.6|306
1675231800000|2023-02-01 06:10:00|6439.4|6436.4|6439.3|6436.3|6440.6|6438.2|6437.8|6435.5|247
1675232100000|2023-02-01 06:15:00|6439.4|6436.4|6439.6|6436.6|6439.7|6437.3|6437.5|6435|204
1675232400000|2023-02-01 06:20:00|6439.7|6436.7|6440.5|6437.5|6440.9|6438.4|6439.4|6436.6|173
1675232700000|2023-02-01 06:25:00|6440.4|6437.4|6441.1|6439.3|6442.5|6440.1|6439.8|6437.3|189
1675233000000|2023-02-01 06:30:00|6441.2|6439.4|6442.4|6440.6|6442.9|6441.1|6440.9|6439.1|224
1675233300000|2023-02-01 06:35:00|6442.5|6440.7|6451|6449.2|6451|6449.2|6442.4|6440.6|324
1675233600000|2023-02-01 06:40:00|6450.9|6449.1|6446.3|6444.5|6450.9|6449.1|6446.3|6444.5|224
1675233900000|2023-02-01 06:45:00|6446.4|6444.6|6445.6|6443.8|6448.8|6445.9|6443.8|6441.5|267
1675234200000|2023-02-01 06:50:00|6445.7|6443.9|6443.5|6441.7|6446.4|6444.3|6442.8|6440.4|298
1675234500000|2023-02-01 06:55:00|6443.3|6441.5|6442.5|6440.7|6444.7|6442.9|6441.2|6439.4|198
1675234800000|2023-02-01 07:00:00|6442.6|6440.8|6444.6|6442.8|6445.5|6443.6|6441.2|6439.1|408
1675235100000|2023-02-01 07:05:00|6444.3|6442.5|6443.6|6441.8|6446.7|6444.7|6443.4|6441.1|338
1675235400000|2023-02-01 07:10:00|6443.7|6441.9|6445.6|6442.6|6446.9|6445.1|6443.5|6441.1|320
1675235700000|2023-02-01 07:15:00|6445.2|6443.4|6448.5|6445.5|6449.4|6447.2|6444.5|6442.1|368
1675236000000|2023-02-01 07:20:00|6448.6|6445.6|6448.2|6446.4|6450.7|6448.5|6447.4|6444.9|371
1675236300000|2023-02-01 07:25:00|6448.3|6446.5|6448.5|6446.7|6449.2|6447.2|6445.9|6444.1|304
1675236600000|2023-02-01 07:30:00|6448.6|6446.8|6446.7|6444.9|6449.2|6447.4|6445.6|6443.2|330
1675236900000|2023-02-01 07:35:00|6446.5|6444.7|6447.7|6445.9|6448.8|6446.4|6441.9|6439.9|379
1675237200000|2023-02-01 07:40:00|6447.5|6445.7|6442.9|6441.1|6447.9|6445.7|6442|6440.1|317
1675237500000|2023-02-01 07:45:00|6443|6441.2|6445.1|6443.3|6446.5|6444.2|6443|6441.2|336
1675237800000|2023-02-01 07:50:00|6445|6443.2|6445.1|6443.3|6445.9|6443.8|6442.2|6440.1|440
1675238100000|2023-02-01 07:55:00|6445.5|6443.7|6448.7|6446.9|6450|6448.2|6445.5|6443.1|467
1675238400000|2023-02-01 08:00:00|6448.9|6447.1|6445.7|6443.9|6448.9|6447.1|6444.3|6442.5|473
1675238700000|2023-02-01 08:05:00|6445.6|6443.8|6445.1|6442.1|6446.6|6444.8|6441.7|6439.9|397
1675239000000|2023-02-01 08:10:00|6445|6442|6444.3|6442.5|6447.3|6445|6442.3|6439.8|423
1675239300000|2023-02-01 08:15:00|6444.5|6442.7|6450.8|6447.8|6451.8|6449.6|6444.1|6441.7|431
1675239600000|2023-02-01 08:20:00|6450.7|6447.7|6449|6447.2|6451.4|6449|6444.6|6442.2|438
1675239900000|2023-02-01 08:25:00|6448.9|6447.1|6445.7|6443.9|6450.1|6447.9|6445.2|6442.9|347
1675240200000|2023-02-01 08:30:00|6445.8|6444|6449|6447.2|6451.5|6449.7|6445.4|6443.5|394
1675240500000|2023-02-01 08:35:00|6449.1|6447.3|6448.7|6446.9|6452.1|6450.1|6448.6|6446.3|360
1675240800000|2023-02-01 08:40:00|6448.8|6447|6448.5|6445.5|6451.3|6449.4|6447.2|6445.4|354
1675241100000|2023-02-01 08:45:00|6448.8|6445.8|6449.6|6446.6|6450.1|6448.3|6445.5|6443.4|440
1675241400000|2023-02-01 08:50:00|6449.5|6446.5|6452.5|6449.5|6452.8|6450.4|6447.1|6444.9|375
1675241700000|2023-02-01 08:55:00|6451.8|6450|6449.8|6448|6452.1|6450|6448.7|6446.9|372
1675242000000|2023-02-01 09:00:00|6450|6448.2|6446|6444.2|6451.5|6449.7|6446|6444.2|419
1675242300000|2023-02-01 09:05:00|6446.1|6444.3|6447.5|6444.5|6447.9|6446.1|6445.1|6443.3|390
1675242600000|2023-02-01 09:10:00|6447.4|6444.4|6446.7|6444.9|6449|6447|6446.1|6443.8|349
1675242900000|2023-02-01 09:15:00|6446.6|6444.8|6444|6442.2|6447.8|6445.5|6442.6|6440.8|365
1675243200000|2023-02-01 09:20:00|6443.9|6442.1|6446.3|6444.5|6446.6|6444.8|6441.1|6438.8|403
1675243500000|2023-02-01 09:25:00|6446.4|6444.6|6448.4|6446.6|6450|6447.6|6445.7|6443.9|312
1675243800000|2023-02-01 09:30:00|6449|6447.2|6443.5|6440.5|6449.4|6447.6|6441.7|6439.3|410
1675244100000|2023-02-01 09:35:00|6443.6|6440.6|6446.6|6444.8|6447.7|6445.9|6441.9|6439.6|451
1675244400000|2023-02-01 09:40:00|6446.7|6444.9|6445|6443.2|6449.2|6446.4|6444.7|6442.3|390
1675244700000|2023-02-01 09:45:00|6445.1|6443.3|6447|6445.2|6448.5|6446|6444.7|6442.2|379
1675245000000|2023-02-01 09:50:00|6447.1|6445.3|6442.3|6440.5|6447.4|6445.6|6442|6439.7|329
1675245300000|2023-02-01 09:55:00|6442.9|6439.9|6439.8|6436.8|6443.3|6441.2|6438.8|6436.2|369
1675245600000|2023-02-01 10:00:00|6440|6437|6438.8|6437|6442.4|6440|6437.7|6435.9|415
1675245900000|2023-02-01 10:05:00|6438.9|6437.1|6439.8|6438|6441.3|6439.5|6438.3|6436|339
1675246200000|2023-02-01 10:10:00|6439.9|6438.1|6437.4|6435.6|6441.5|6439.6|6437.1|6434.8|367
1675246500000|2023-02-01 10:15:00|6437.6|6435.8|6439.1|6437.3|6439.1|6437.3|6433.6|6431.8|380
1675246800000|2023-02-01 10:20:00|6439|6437.2|6441.9|6440.1|6442.2|6440.4|6438.5|6436.7|335
1675247100000|2023-02-01 10:25:00|6442.1|6440.3|6444.1|6442.3|6446|6443.6|6442.1|6440.3|316
1675247400000|2023-02-01 10:30:00|6444.6|6441.6|6446|6444.2|6447.5|6445.3|6443.7|6441|339
1675247700000|2023-02-01 10:35:00|6445.9|6444.1|6445.2|6443.4|6446.8|6444.7|6444|6442.2|344
1675248000000|2023-02-01 10:40:00|6445.1|6443.3|6446.2|6444.4|6446.9|6444.9|6444.5|6442|304
1675248300000|2023-02-01 10:45:00|6446.1|6444.3|6444.7|6442.9|6447.1|6445.3|6443.3|6441|326
1675248600000|2023-02-01 10:50:00|6445.4|6442.4|6448.1|6445.1|6449.7|6447.5|6444.3|6442.4|322
1675248900000|2023-02-01 10:55:00|6447.4|6445.6|6443.4|6441.6|6447.5|6445.7|6441.8|6439.8|295
1675249200000|2023-02-01 11:00:00|6443.5|6441.7|6439.5|6437.7|6443.5|6441.7|6439.4|6437.4|280
1675249500000|2023-02-01 11:05:00|6439.4|6437.6|6439.2|6437.4|6441.9|6439.7|6438.9|6437|295
1675249800000|2023-02-01 11:10:00|6439.1|6437.3|6440.3|6438.5|6441.4|6439.2|6439|6436.8|286
1675250100000|2023-02-01 11:15:00|6439.6|6437.8|6440.1|6438.3|6442.4|6440.1|6438.3|6436.5|279
1675250400000|2023-02-01 11:20:00|6440|6438.2|6438.1|6436.3|6440.1|6438.3|6437.3|6435.1|269
1675250700000|2023-02-01 11:25:00|6438.5|6436.7|6438.4|6436.6|6442.3|6440.1|6438.1|6436.3|284
1675251000000|2023-02-01 11:30:00|6438.5|6436.7|6439.5|6437.7|6440.8|6439|6438.4|6436.6|321
1675251300000|2023-02-01 11:35:00|6439.4|6437.6|6440.5|6438.7|6441.4|6439.6|6437.7|6435.9|284
1675251600000|2023-02-01 11:40:00|6440.4|6438.6|6440.5|6438.7|6443.2|6441.2|6439.9|6438.1|290
1675251900000|2023-02-01 11:45:00|6440.4|6438.6|6443.2|6441.4|6444.4|6442.6|6439.9|6438.1|276
1675252200000|2023-02-01 11:50:00|6443.1|6441.3|6444.1|6442.3|6445.7|6443.4|6442.9|6440.9|288
1675252500000|2023-02-01 11:55:00|6444|6442.2|6446.7|6443.7|6446.8|6445|6443.8|6442|244
1675252800000|2023-02-01 12:00:00|6446.6|6443.6|6446|6444.2|6446.6|6444.4|6442.9|6441.1|320
1675253100000|2023-02-01 12:05:00|6445.6|6443.8|6446.8|6445|6448.4|6446.5|6445.3|6443.5|265
1675253400000|2023-02-01 12:10:00|6447.1|6445.3|6447.1|6445.3|6447.8|6446|6445.9|6444.1|199
1675253700000|2023-02-01 12:15:00|6447.2|6445.4|6446.8|6445|6448|6446.2|6446.2|6444.4|163
1675254000000|2023-02-01 12:20:00|6446.9|6445.1|6447.8|6446|6449.2|6447.4|6446.6|6444.8|200
1675254300000|2023-02-01 12:25:00|6447.9|6446.1|6447.2|6445.4|6447.9|6446.1|6445.5|6443.7|242
1675254600000|2023-02-01 12:30:00|6447.1|6445.3|6447.3|6445.5|6447.7|6445.5|6445.7|6443.4|262
1675254900000|2023-02-01 12:35:00|6447.4|6445.6|6447.1|6445.3|6449.1|6447.3|6445.5|6443.7|230
1675255200000|2023-02-01 12:40:00|6447.2|6445.4|6447.7|6445.9|6449.5|6447.4|6447.1|6445.3|191
1675255500000|2023-02-01 12:45:00|6447.6|6445.8|6445.9|6444.1|6448.5|6446.3|6445.4|6443.6|226
1675255800000|2023-02-01 12:50:00|6445.8|6444|6444.9|6443.1|6446.6|6444.7|6443.4|6441.6|224
1675256100000|2023-02-01 12:55:00|6445|6443.2|6444.6|6442.8|6447.7|6445.5|6444.1|6442.3|293
1675256400000|2023-02-01 13:00:00|6444.5|6442.7|6444.1|6442.3|6445.8|6444|6443.1|6441|319
1675256700000|2023-02-01 13:05:00|6444|6442.2|6445.9|6444.1|6446|6444.2|6443.5|6441.3|284
1675257000000|2023-02-01 13:10:00|6446|6444.2|6447.3|6443.3|6448.1|6445.8|6444.2|6441.6|376
1675257300000|2023-02-01 13:15:00|6447.4|6443.4|6452.5|6449.5|6459.6|6456.1|6447.2|6443.2|590
1675257600000|2023-02-01 13:20:00|6452.1|6450.3|6454|6452.2|6460.2|6458.4|6452.1|6450.3|636
1675257900000|2023-02-01 13:25:00|6453.9|6452.1|6452.3|6450.5|6457.7|6455.5|6451.8|6449.4|489
1675258200000|2023-02-01 13:30:00|6452.4|6450.6|6453.1|6451.3|6458.1|6456.1|6451.8|6449.9|497
1675258500000|2023-02-01 13:35:00|6453|6451.2|6452.9|6451.1|6455|6453.1|6451.5|6449.5|397
1675258800000|2023-02-01 13:40:00|6452.8|6451|6455.6|6453.8|6456.8|6455|6450.6|6448.8|438
1675259100000|2023-02-01 13:45:00|6456|6454.2|6458|6456.2|6459|6456.9|6455.2|6453.4|393
1675259400000|2023-02-01 13:50:00|6457.9|6456.1|6457.3|6455.5|6460|6458|6455.9|6454.1|428
1675259700000|2023-02-01 13:55:00|6457.1|6455.3|6454.2|6452.4|6459.6|6457.8|6453.3|6451.5|441
1675260000000|2023-02-01 14:00:00|6454.3|6452.5|6454.4|6452.6|6456.3|6454.5|6452.6|6450.8|421
1675260300000|2023-02-01 14:05:00|6454.3|6452.5|6452.9|6451.1|6454.9|6452.9|6452.2|6450.4|398
1675260600000|2023-02-01 14:10:00|6452.8|6451|6454|6452.2|6454.5|6452.7|6452.4|6450.6|360
1675260900000|2023-02-01 14:15:00|6454.2|6452.4|6456.3|6454.5|6456.5|6454.7|6453|6451.2|386
1675261200000|2023-02-01 14:20:00|6456.2|6454.4|6454.4|6452.6|6457.6|6455.8|6454.2|6452.4|367
1675261500000|2023-02-01 14:25:00|6455.1|6452.1|6454.3|6452.5|6455.3|6453.5|6452.5|6450.7|396
1675261800000|2023-02-01 14:30:00|6454.2|6452.4|6452.1|6450.3|6455.2|6453.4|6451.3|6449.5|508
1675262100000|2023-02-01 14:35:00|6452|6450.2|6455.9|6454.1|6455.9|6454.1|6450.7|6448.9|369
1675262400000|2023-02-01 14:40:00|6455.7|6453.9|6449.6|6446.6|6456.2|6454.4|6449.5|6446.5|334
1675262700000|2023-02-01 14:45:00|6449.5|6446.5|6451.4|6449.6|6454.1|6452.3|6449.1|6446.1|455
1675263000000|2023-02-01 14:50:00|6451.5|6449.7|6452.3|6450.5|6455|6452.9|6451.1|6449.3|377
1675263300000|2023-02-01 14:55:00|6452.4|6450.6|6454.4|6450.4|6456.2|6452.2|6450.1|6447.7|354
1675263600000|2023-02-01 15:00:00|6455.4|6451.4|6436.2|6434.4|6456.9|6453|6433.5|6431.5|802
1675263900000|2023-02-01 15:05:00|6437.1|6435.3|6437.8|6436|6439.4|6437.5|6431.5|6429.7|703
1675264200000|2023-02-01 15:10:00|6437.5|6435.7|6440.4|6438.6|6443.6|6441.4|6436.5|6434.2|630
1675264500000|2023-02-01 15:15:00|6440.6|6438.8|6435.4|6433.6|6441|6438.8|6432.4|6430.6|597
1675264800000|2023-02-01 15:20:00|6435.5|6433.7|6437.6|6435.8|6438|6436.2|6431.2|6429.4|596
1675265100000|2023-02-01 15:25:00|6437.7|6435.9|6442.7|6440.9|6442.7|6440.9|6435.4|6433.6|531
1675265400000|2023-02-01 15:30:00|6442.6|6440.8|6445.3|6443.5|6447.9|6446.1|6440.9|6439.1|586
1675265700000|2023-02-01 15:35:00|6445.2|6443.4|6445.2|6443.4|6446.5|6444.7|6441.9|6440.1|552
1675266000000|2023-02-01 15:40:00|6445.1|6443.3|6442.5|6440.7|6447.6|6445.8|6442.4|6440.6|546
1675266300000|2023-02-01 15:45:00|6442.6|6440.8|6441.8|6440|6446.9|6445.1|6441.1|6439.3|517
1675266600000|2023-02-01 15:50:00|6441.9|6440.1|6439.3|6437.5|6442|6440.2|6434.9|6433.1|629
1675266900000|2023-02-01 15:55:00|6439.1|6437.3|6442.6|6440.8|6444.6|6442.8|6438|6436.2|489
1675267200000|2023-02-01 16:00:00|6442.3|6440.5|6438.9|6437.1|6443.5|6441.3|6437.8|6436|551
1675267500000|2023-02-01 16:05:00|6438.8|6437|6439.5|6437.7|6442.7|6440.9|6438.2|6436.4|413
1675267800000|2023-02-01 16:10:00|6440.2|6437.2|6440.9|6439.1|6443.1|6440.7|6439.4|6437.2|339
1675268100000|2023-02-01 16:15:00|6441|6439.2|6440.2|6438.4|6441.2|6439.2|6437.2|6435.4|387
1675268400000|2023-02-01 16:20:00|6439.9|6438.1|6442.6|6440.8|6445|6443.2|6439.9|6438.1|384
1675268700000|2023-02-01 16:25:00|6442.7|6440.9|6444.5|6442.7|6444.7|6442.7|6441.4|6439.5|339
1675269000000|2023-02-01 16:30:00|6444.6|6442.8|6443.6|6441.8|6445|6443|6441.7|6439.9|364
1675269300000|2023-02-01 16:35:00|6443.5|6441.7|6440|6438.2|6443.6|6441.8|6439.6|6437.6|352
1675269600000|2023-02-01 16:40:00|6440.1|6438.3|6439.1|6437.3|6441.3|6439.1|6438.6|6436.5|315
1675269900000|2023-02-01 16:45:00|6438.9|6437.1|6437|6435.2|6439.5|6437.7|6435.7|6433.6|371
1675270200000|2023-02-01 16:50:00|6437.1|6435.3|6435.6|6433.8|6437.6|6435.8|6435.2|6433.4|284
1675270500000|2023-02-01 16:55:00|6435.7|6433.9|6435.3|6433.5|6436.9|6435.1|6434.2|6432.4|321
1675270800000|2023-02-01 17:00:00|6435.4|6433.6|6439.4|6437.6|6440.3|6438|6434.4|6432.6|342
1675271100000|2023-02-01 17:05:00|6439.3|6437.5|6435.3|6433.5|6439.7|6437.9|6435|6433.2|312
1675271400000|2023-02-01 17:10:00|6435|6433.2|6433.5|6431.7|6436.4|6434.6|6432.3|6430.5|315
1675271700000|2023-02-01 17:15:00|6433.6|6431.8|6430.1|6428.3|6433.6|6431.8|6430.1|6428.3|365
1675272000000|2023-02-01 17:20:00|6430|6428.2|6433.3|6431.5|6434|6431.6|6429.8|6428|337
1675272300000|2023-02-01 17:25:00|6433.2|6431.4|6433.5|6431.7|6434.1|6432.3|6431.2|6429.4|243
1675272600000|2023-02-01 17:30:00|6433.6|6431.8|6432.4|6430.6|6434.3|6432.5|6430.6|6428.5|359
1675272900000|2023-02-01 17:35:00|6432.5|6430.7|6433.6|6430.6|6433.9|6432|6430.7|6428.8|373
1675273200000|2023-02-01 17:40:00|6432.9|6431.1|6434.7|6432.9|6435|6433|6432.2|6430.2|325
1675273500000|2023-02-01 17:45:00|6434.8|6433|6433.9|6432.1|6435.7|6433.5|6433.2|6431.2|317
1675273800000|2023-02-01 17:50:00|6433.8|6432|6434.6|6432.8|6436.2|6434.2|6432.5|6430.6|277
1675274100000|2023-02-01 17:55:00|6434.9|6433.1|6436.4|6433.4|6437.3|6435.5|6434.9|6432.7|273
1675274400000|2023-02-01 18:00:00|6436.5|6433.5|6442.3|6439.3|6442.3|6439.9|6435.6|6432.8|275
1675274700000|2023-02-01 18:05:00|6442.5|6439.5|6444.6|6442.8|6445.2|6443.2|6441.4|6438.4|385
1675275000000|2023-02-01 18:10:00|6444.7|6442.9|6444.3|6442.5|6444.7|6442.9|6441.7|6439.4|302
1675275300000|2023-02-01 18:15:00|6444.5|6442.7|6443.6|6441.8|6445.2|6443.2|6442.8|6440.9|321
1675275600000|2023-02-01 18:20:00|6443.5|6441.7|6441.7|6439.9|6444.1|6442.3|6441.6|6439.8|226
1675275900000|2023-02-01 18:25:00|6441.6|6439.8|6443.1|6441.3|6444.2|6442.4|6441.6|6439.8|309
1675276200000|2023-02-01 18:30:00|6443.2|6441.4|6447|6445.2|6447.7|6445.3|6442.8|6441|299
1675276500000|2023-02-01 18:35:00|6447.1|6445.3|6444.2|6442.4|6447.1|6445.3|6443.7|6441.7|290
1675276800000|2023-02-01 18:40:00|6444.3|6442.5|6439.2|6437.4|6445.5|6443.7|6438.7|6436.4|325
1675277100000|2023-02-01 18:45:00|6439|6437.2|6433.6|6431.8|6440.2|6437.7|6432.9|6431.1|462
1675277400000|2023-02-01 18:50:00|6433.7|6431.9|6433.4|6430.4|6435.8|6433.9|6432|6430.1|432
1675277700000|2023-02-01 18:55:00|6433.5|6430.5|6440.4|6436.4|6447.5|6443.5|6433.4|6430.4|405
1675278000000|2023-02-01 19:00:00|6441.9|6437.9|6426.4|6423.4|6444.8|6440.8|6420.7|6417.7|1059
1675278300000|2023-02-01 19:05:00|6426.9|6423.9|6440.7|6437.7|6441|6438|6423.7|6420.7|876
1675278600000|2023-02-01 19:10:00|6440|6437|6440.6|6437.6|6447|6444|6438.4|6435.4|882
1675278900000|2023-02-01 19:15:00|6440.4|6437.4|6435.9|6432.9|6442.8|6439.8|6433.4|6430.4|842
1675279200000|2023-02-01 19:20:00|6435.6|6432.6|6437|6434|6439.9|6436.9|6435.3|6432.3|781
1675279500000|2023-02-01 19:25:00|6436.9|6433.9|6438.9|6435.9|6441.3|6438.3|6433.5|6430.5|802
1675279800000|2023-02-01 19:30:00|6439.7|6436.7|6430.4|6427.4|6442.2|6439.2|6419.2|6416.2|1031
1675280100000|2023-02-01 19:35:00|6429.9|6426.9|6457.6|6454.6|6461.7|6458.7|6424.8|6422.2|1069
1675280400000|2023-02-01 19:40:00|6458.2|6455.2|6487.7|6484.7|6487.8|6484.8|6457.7|6454.7|1058
1675280700000|2023-02-01 19:45:00|6488.1|6485.1|6482.9|6479.9|6498.2|6495.2|6482.2|6479.2|997
1675281000000|2023-02-01 19:50:00|6483|6480|6493.5|6490.5|6496.9|6493.9|6482.5|6479.5|971
1675281300000|2023-02-01 19:55:00|6494.6|6491.6|6488.1|6485.1|6497.7|6494.7|6487.9|6484.9|868
1675281600000|2023-02-01 20:00:00|6488.3|6485.3|6493.6|6490.6|6498.2|6495.2|6486.5|6483.5|795
1675281900000|2023-02-01 20:05:00|6493.5|6490.5|6492.8|6489.8|6501|6498|6491.9|6488.9|890
1675282200000|2023-02-01 20:10:00|6492.4|6489.4|6482.8|6479.8|6492.4|6489.4|6480.7|6477.7|835
1675282500000|2023-02-01 20:15:00|6482.5|6479.5|6492.6|6489.6|6493.3|6490.3|6476.6|6473.6|841
1675282800000|2023-02-01 20:20:00|6492.7|6489.7|6491.3|6489.5|6492.8|6489.8|6487.3|6484.3|740
1675283100000|2023-02-01 20:25:00|6491.4|6489.6|6498.6|6496.8|6500.3|6498.2|6490.9|6489.1|536
1675283400000|2023-02-01 20:30:00|6498.7|6496.9|6501.7|6499.9|6504.8|6502.4|6498.4|6496.1|559
1675283700000|2023-02-01 20:35:00|6501.8|6500|6501.5|6498.5|6504.4|6502.4|6500.2|6498.1|557
1675284000000|2023-02-01 20:40:00|6501.2|6498.2|6505.5|6502.5|6506.6|6504.2|6500.1|6498.2|509
1675284300000|2023-02-01 20:45:00|6505.3|6502.3|6498.9|6497.1|6506.8|6504.6|6498|6496|484
1675284600000|2023-02-01 20:50:00|6499|6497.2|6497.2|6494.2|6499|6497.2|6494.7|6492.9|492
1675284900000|2023-02-01 20:55:00|6496.3|6494.5|6498.8|6497|6500.6|6498.8|6496.1|6494.3|452
1675285200000|2023-02-01 21:00:00|6498.6|6496.8|6499|6497.2|6500.3|6498.5|6497.3|6495.2|366
1675285500000|2023-02-01 21:05:00|6498.9|6497.1|6501.3|6499.5|6502.7|6500.9|6498.8|6496.5|336
1675285800000|2023-02-01 21:10:00|6501|6499.2|6497.8|6496|6502.5|6500.6|6497.2|6495.1|261
1675286100000|2023-02-01 21:15:00|6497.7|6495.9|6496.7|6493.7|6499.5|6497.1|6495.9|6493.5|297
1675286400000|2023-02-01 21:20:00|6496.8|6493.8|6496.2|6493.2|6498.5|6496.1|6495.5|6493.2|176
1675286700000|2023-02-01 21:25:00|6496.3|6493.3|6495.3|6492.3|6496.4|6494.3|6493.8|6491.3|223
1675287000000|2023-02-01 21:30:00|6494.7|6492.9|6497.7|6495.9|6499|6497.1|6494.4|6492.4|244
1675287300000|2023-02-01 21:35:00|6498.4|6496.6|6502.8|6499.8|6503.5|6501.2|6498.4|6496.6|190
1675287600000|2023-02-01 21:40:00|6502.7|6499.7|6503.3|6500.3|6505.8|6503.4|6501.9|6499.5|202
1675287900000|2023-02-01 21:45:00|6503.4|6500.4|6504.4|6501.4|6506|6503.2|6501.7|6498.7|245
1675288200000|2023-02-01 21:50:00|6504.6|6501.6|6505.9|6502.9|6506|6503.5|6502.6|6500.2|217
1675288500000|2023-02-01 21:55:00|6506|6503|6508.3|6504.3|6509.5|6506.2|6505.5|6502.6|297
1675288800000|2023-02-01 22:00:00|6508|6504|6503.4|6499.4|6508.6|6504.6|6501.2|6497.2|46
1675289100000|2023-02-01 22:05:00|6504|6500|6506.3|6502.3|6508.6|6504.6|6503.4|6499.4|55
1675289400000|2023-02-01 22:10:00|6506.2|6502.2|6503.4|6499.4|6507|6503|6502.4|6498.4|104
1675289700000|2023-02-01 22:15:00|6503.7|6499.7|6503.1|6499.1|6503.7|6499.7|6502.5|6498.5|16
1675290000000|2023-02-01 22:20:00|6503|6499|6502.5|6498.5|6503|6499|6502.2|6498.2|28
1675290300000|2023-02-01 22:25:00|6502.6|6498.6|6502|6498|6502.7|6498.7|6501.4|6497.4|46
1675290600000|2023-02-01 22:30:00|6501.9|6497.9|6502.3|6498.3|6502.6|6498.6|6501.8|6497.8|66
1675290900000|2023-02-01 22:35:00|6502.2|6498.2|6501.2|6497.2|6502.5|6498.5|6501|6497|91
1675291200000|2023-02-01 22:40:00|6501|6497|6501.6|6497.6|6501.8|6497.8|6500.8|6496.8|52
1675291500000|2023-02-01 22:45:00|6501.7|6497.7|6502.6|6498.6|6504.9|6500.9|6501.7|6497.7|179
1675291800000|2023-02-01 22:50:00|6503.2|6499.2|6502.5|6498.5|6503.3|6499.3|6500.7|6496.7|158
1675292100000|2023-02-01 22:55:00|6502.4|6498.4|6500.7|6496.7|6502.9|6498.9|6499.9|6496.3|240
1675292400000|2023-02-01 23:00:00|6500.6|6496.6|6507.8|6504.8|6509.5|6505.5|6500.3|6496.6|386
1675292700000|2023-02-01 23:05:00|6508|6504.5|6512|6509|6512.1|6509.1|6507.8|6504.5|158
1675293000000|2023-02-01 23:10:00|6512.7|6509.7|6521|6518|6524|6521|6512.2|6508.9|557
1675293300000|2023-02-01 23:15:00|6520.7|6517.7|6526.1|6523.1|6526.3|6523.3|6520.6|6517.6|449
1675293600000|2023-02-01 23:20:00|6526|6523|6517.3|6514.3|6526.3|6523.3|6516.9|6513.9|343
1675293900000|2023-02-01 23:25:00|6517.4|6514.4|6519.4|6516.4|6519.7|6516.7|6516.8|6513.8|240
1675294200000|2023-02-01 23:30:00|6519.5|6516.5|6516.3|6514.5|6520.6|6517.6|6516.2|6513.2|286
1675294500000|2023-02-01 23:35:00|6516.2|6514.4|6516.3|6513.3|6517.2|6514.4|6512.4|6509.4|293
1675294800000|2023-02-01 23:40:00|6516.4|6513.4|6515.7|6512.7|6518.1|6515.5|6514.9|6512.2|324
1675295100000|2023-02-01 23:45:00|6515.6|6512.6|6516.4|6513.4|6516.7|6513.7|6514.8|6512.2|209
1675295400000|2023-02-01 23:50:00|6516.2|6513.2|6516.2|6513.2|6518.2|6515.2|6515.4|6512.4|181
1675295700000|2023-02-01 23:55:00|6516.3|6513.3|6517|6514|6517.6|6514.7|6515.2|6512.2|184
1675296000000|2023-02-02 00:00:00|6516.9|6513.9|6524.9|6521.9|6525.4|6523.3|6516.6|6513.6|395
1675296300000|2023-02-02 00:05:00|6524.8|6521.8|6521.9|6518.9|6527.1|6524.7|6520.6|6518.3|373
1675296600000|2023-02-02 00:10:00|6521.8|6518.8|6519.6|6517.8|6521.9|6519.1|6516|6514|442
1675296900000|2023-02-02 00:15:00|6519.5|6517.7|6521.4|6518.4|6523|6520.5|6517.8|6515.7|409
1675297200000|2023-02-02 00:20:00|6521.6|6518.6|6518.6|6515.6|6522.2|6519.6|6517.2|6514.2|342
1675297500000|2023-02-02 00:25:00|6518.8|6515.8|6517.3|6514.3|6519.6|6517.4|6516.8|6513.8|344
1675297800000|2023-02-02 00:30:00|6517.4|6514.4|6525.9|6524.1|6528.9|6526.4|6517.4|6514.4|447
1675298100000|2023-02-02 00:35:00|6525.7|6523.9|6520|6518.2|6526.4|6524.6|6519|6516.9|397
1675298400000|2023-02-02 00:40:00|6519.4|6517.6|6527.3|6525.5|6527.5|6525.5|6519|6516.5|438
1675298700000|2023-02-02 00:45:00|6527.9|6524.9|6526.7|6524.9|6529.1|6526.6|6524.6|6522.7|386
1675299000000|2023-02-02 00:50:00|6526.6|6524.8|6529.7|6527.9|6530|6527.9|6524.7|6522.7|429
1675299300000|2023-02-02 00:55:00|6529.8|6528|6528.1|6525.1|6530.6|6528.3|6526.9|6524.6|400
1675299600000|2023-02-02 01:00:00|6527.5|6525.7|6527.6|6525.8|6529.8|6527.4|6525.8|6523.7|432
1675299900000|2023-02-02 01:05:00|6527.7|6525.9|6523.6|6521.8|6527.9|6526.1|6523.4|6521|424
1675300200000|2023-02-02 01:10:00|6523.7|6521.9|6521.3|6519.5|6525.2|6522.9|6520.1|6517.6|509
1675300500000|2023-02-02 01:15:00|6521.2|6519.4|6519.3|6517.5|6521.9|6519.9|6516.9|6514.9|493
1675300800000|2023-02-02 01:20:00|6519.2|6517.4|6521|6519.2|6521.5|6519.4|6517.8|6516|373
1675301100000|2023-02-02 01:25:00|6521.2|6519.4|6521|6519.2|6521.7|6519.9|6518|6516.2|349
1675301400000|2023-02-02 01:30:00|6521.1|6519.3|6520.3|6518.5|6522.9|6520.8|6519.3|6517.5|500
1675301700000|2023-02-02 01:35:00|6520.2|6518.4|6521.7|6518.7|6522.6|6520.2|6518|6515.8|493
1675302000000|2023-02-02 01:40:00|6521.6|6518.6|6520.8|6519|6523|6521|6519.7|6517.3|397
1675302300000|2023-02-02 01:45:00|6520.9|6519.1|6521.1|6518.1|6523.4|6521.4|6518.8|6516.7|393
1675302600000|2023-02-02 01:50:00|6520.6|6518.8|6522.4|6519.4|6522.6|6520.6|6519.1|6516.1|417
1675302900000|2023-02-02 01:55:00|6522.3|6519.3|6523.7|6521.9|6524.7|6522.5|6520.6|6518.7|381
1675303200000|2023-02-02 02:00:00|6523.2|6521.4|6528.8|6527|6530.1|6527.9|6523.2|6521.2|469
1675303500000|2023-02-02 02:05:00|6528.7|6526.9|6526.7|6524.9|6529.5|6527.5|6525.9|6524.1|380
1675303800000|2023-02-02 02:10:00|6526.6|6524.8|6526.4|6524.6|6529.8|6527.5|6525.1|6522.8|355
1675304100000|2023-02-02 02:15:00|6526.3|6524.5|6528.4|6526.6|6529.8|6527.8|6521.9|6520|423
1675304400000|2023-02-02 02:20:00|6528.5|6526.7|6527.3|6524.3|6530|6527.6|6524.8|6522.5|374
1675304700000|2023-02-02 02:25:00|6527.4|6524.4|6530.4|6528.6|6531|6528.7|6526.5|6524.1|348
1675305000000|2023-02-02 02:30:00|6530.5|6528.7|6531.9|6530.1|6534.7|6532.9|6528.8|6526.5|395
1675305300000|2023-02-02 02:35:00|6532|6530.2|6530.7|6528.9|6532|6530.2|6529.7|6527.9|296
1675305600000|2023-02-02 02:40:00|6530.8|6529|6534.8|6531.8|6534.9|6533.1|6530.2|6528.4|322
1675305900000|2023-02-02 02:45:00|6534.9|6531.9|6532.8|6531|6535.2|6533.4|6532.2|6530.4|317
1675306200000|2023-02-02 02:50:00|6532.9|6531.1|6535.1|6533.3|6535.3|6533.5|6531.3|6529|252
1675306500000|2023-02-02 02:55:00|6535|6533.2|6534.6|6532.8|6535|6533.2|6531.3|6529|327
1675306800000|2023-02-02 03:00:00|6534.7|6532.9|6535.2|6533.4|6535.8|6533.9|6532.9|6531.1|335
1675307100000|2023-02-02 03:05:00|6535.1|6533.3|6534.4|6532.6|6536|6533.6|6532.5|6530.7|331
1675307400000|2023-02-02 03:10:00|6534.5|6532.7|6532.9|6531.1|6534.5|6532.7|6531.4|6529.6|258
1675307700000|2023-02-02 03:15:00|6532.8|6531|6533.3|6531.5|6536.4|6534.6|6532.6|6530.8|346
1675308000000|2023-02-02 03:20:00|6533.4|6531.6|6530|6528.2|6533.5|6531.7|6529.1|6527.3|338
1675308300000|2023-02-02 03:25:00|6530.1|6528.3|6531.3|6529.5|6532.4|6530.4|6529.5|6527.7|277
1675308600000|2023-02-02 03:30:00|6531.2|6529.4|6529.9|6528.1|6531.8|6530|6528.1|6526.3|241
1675308900000|2023-02-02 03:35:00|6530|6528.2|6531.3|6529.5|6531.8|6529.9|6528.4|6526.1|353
1675309200000|2023-02-02 03:40:00|6531.2|6529.4|6530.4|6528.6|6531.4|6529.6|6529.7|6527.5|351
1675309500000|2023-02-02 03:45:00|6530.3|6528.5|6530.1|6528.3|6530.9|6529.1|6528.9|6527.1|212
1675309800000|2023-02-02 03:50:00|6530|6528.2|6532.6|6530.8|6532.7|6530.9|6529.6|6527.8|219
1675310100000|2023-02-02 03:55:00|6532.9|6531.1|6532|6530.2|6533.7|6531.5|6531|6529.2|152
1675310400000|2023-02-02 04:00:00|6531.8|6530|6534.2|6532.4|6534.3|6532.5|6531.5|6529.7|315
1675310700000|2023-02-02 04:05:00|6534.3|6532.5|6533.5|6531.7|6534.5|6532.7|6531.5|6529.7|246
1675311000000|2023-02-02 04:10:00|6534.1|6532.3|6530.1|6527.1|6535.7|6533.4|6529.4|6527.1|211
1675311300000|2023-02-02 04:15:00|6530.2|6527.2|6531.6|6529.8|6531.7|6529.9|6529|6527|193
1675311600000|2023-02-02 04:20:00|6531.7|6529.9|6531|6529.2|6532|6530.1|6530.2|6528.4|203
1675311900000|2023-02-02 04:25:00|6531.1|6529.3|6530.9|6529.1|6531.7|6529.7|6529.9|6528.1|153
1675312200000|2023-02-02 04:30:00|6531|6529.2|6531.5|6529.7|6531.9|6529.7|6529.7|6527.9|180
1675312500000|2023-02-02 04:35:00|6531.4|6529.6|6532.2|6530.4|6532.3|6530.5|6530.2|6528.4|204
1675312800000|2023-02-02 04:40:00|6532.3|6530.5|6534.1|6532.3|6535.2|6533.4|6532.3|6530.5|240
1675313100000|2023-02-02 04:45:00|6534.2|6532.4|6536.2|6533.2|6536.2|6533.8|6533.6|6531.6|279
1675313400000|2023-02-02 04:50:00|6535.6|6533.8|6535.8|6534|6536.6|6534.3|6534.9|6532.6|238
1675313700000|2023-02-02 04:55:00|6536.2|6534.4|6535|6533.2|6537.4|6535.1|6534.6|6532.3|221
1675314000000|2023-02-02 05:00:00|6535.1|6533.3|6532|6530.2|6536.2|6533.7|6531.7|6529.5|274
1675314300000|2023-02-02 05:05:00|6532.1|6530.3|6531.8|6530|6533.7|6531.4|6530.3|6528.1|354
1675314600000|2023-02-02 05:10:00|6531.7|6529.9|6532|6530.2|6532.5|6530.3|6529.4|6527.6|311
1675314900000|2023-02-02 05:15:00|6532.1|6530.3|6533.2|6531.4|6535.5|6533|6531.9|6529.9|320
1675315200000|2023-02-02 05:20:00|6533.8|6530.8|6535|6533.2|6536.1|6533.8|6533.1|6530.8|392
1675315500000|2023-02-02 05:25:00|6534.8|6533|6536.1|6534.3|6539.2|6537.3|6534|6532.1|264
1675315800000|2023-02-02 05:30:00|6536.2|6534.4|6535.8|6534|6537.9|6536.1|6534.8|6532.7|434
1675316100000|2023-02-02 05:35:00|6536|6534.2|6534.5|6532.7|6537.2|6535.1|6533.4|6531.5|299
1675316400000|2023-02-02 05:40:00|6534.4|6532.6|6534.5|6532.7|6535.2|6533|6533.4|6531.5|278
1675316700000|2023-02-02 05:45:00|6534.6|6532.8|6533.9|6532.1|6535.7|6533.3|6532.3|6530.5|306
1675317000000|2023-02-02 05:50:00|6534|6532.2|6532.6|6530.8|6534.4|6532.6|6532.4|6530.6|313
1675317300000|2023-02-02 05:55:00|6532.5|6530.7|6532.2|6530.4|6533.8|6532|6531.9|6530.1|300
1675317600000|2023-02-02 06:00:00|6532.3|6530.5|6532.5|6530.7|6535.2|6533.4|6531.8|6530|302
1675317900000|2023-02-02 06:05:00|6532.6|6530.8|6532.9|6531.1|6534.3|6532.1|6531.6|6529.7|276
1675318200000|2023-02-02 06:10:00|6532.8|6531|6531.6|6529.8|6532.9|6531.1|6530.3|6528.5|310
1675318500000|2023-02-02 06:15:00|6531.5|6529.7|6532.4|6530.6|6533.2|6531.3|6531.1|6529.3|323
1675318800000|2023-02-02 06:20:00|6532.3|6530.5|6531.4|6529.6|6532.4|6530.6|6530.4|6528.6|343
1675319100000|2023-02-02 06:25:00|6531.5|6529.7|6530|6528.2|6532.5|6530.7|6529.9|6527.8|333
1675319400000|2023-02-02 06:30:00|6529.8|6528|6527.3|6525.5|6530.3|6528.5|6526.8|6524.8|398
1675319700000|2023-02-02 06:35:00|6526.9|6525.1|6528.5|6526.7|6529.5|6527.4|6526.8|6524.8|371
1675320000000|2023-02-02 06:40:00|6528.6|6526.8|6527.3|6525.5|6529.6|6527.4|6526.7|6524.4|265
1675320300000|2023-02-02 06:45:00|6527.4|6525.6|6529.5|6527.7|6531.4|6529|6527.4|6525.2|314
1675320600000|2023-02-02 06:50:00|6529.6|6527.8|6529.6|6527.8|6530.3|6528.3|6528.7|6526.6|261
1675320900000|2023-02-02 06:55:00|6529.5|6527.7|6527.3|6525.5|6530.6|6528.5|6526.7|6524.5|252
1675321200000|2023-02-02 07:00:00|6527.9|6524.9|6530.2|6528.4|6530.4|6528.6|6525.1|6523.2|424
1675321500000|2023-02-02 07:05:00|6530|6528.2|6532.9|6531.1|6534.7|6532.8|6529.2|6527.4|403
1675321800000|2023-02-02 07:10:00|6532.8|6531|6532.6|6530.8|6533.3|6531.2|6530.4|6528.6|355
1675322100000|2023-02-02 07:15:00|6532.5|6530.7|6531.7|6529.9|6532.7|6530.9|6528.6|6526.8|354
1675322400000|2023-02-02 07:20:00|6531.8|6530|6527.1|6525.3|6532.6|6530.8|6527.1|6525.3|325
1675322700000|2023-02-02 07:25:00|6527.2|6525.4|6526.3|6524.5|6530|6528.2|6526|6524|329
1675323000000|2023-02-02 07:30:00|6526.8|6525|6528.7|6526.9|6529.2|6527.4|6526.2|6524.4|374
1675323300000|2023-02-02 07:35:00|6528.9|6527.1|6526.1|6524.3|6529.4|6527.6|6525.2|6523.1|383
1675323600000|2023-02-02 07:40:00|6526|6524.2|6523.4|6521.6|6527.7|6525.9|6522.4|6520.6|366
1675323900000|2023-02-02 07:45:00|6523.9|6522.1|6522.3|6520.5|6525.1|6523.3|6521.6|6519.8|374
1675324200000|2023-02-02 07:50:00|6522.4|6520.6|6522.5|6520.7|6525.1|6523.3|6521.4|6519.6|299
1675324500000|2023-02-02 07:55:00|6522.4|6520.6|6523.5|6521.7|6523.9|6522.1|6521|6518.8|298
1675324800000|2023-02-02 08:00:00|6523.6|6521.8|6525.2|6523.4|6528.4|6526.6|6522.5|6520.7|486
1675325100000|2023-02-02 08:05:00|6525.1|6523.3|6529.8|6528|6529.9|6528.1|6522.9|6521.1|381
1675325400000|2023-02-02 08:10:00|6529.6|6527.8|6528.5|6526.7|6530.2|6528|6526.8|6525|415
1675325700000|2023-02-02 08:15:00|6528.4|6526.6|6533.7|6531.9|6534.3|6532.5|6526.7|6524.9|405
1675326000000|2023-02-02 08:20:00|6533.8|6532|6529.9|6528.1|6533.8|6532|6528.8|6527|381
1675326300000|2023-02-02 08:25:00|6530|6528.2|6532.7|6530.9|6533.8|6532|6527.4|6525.6|439
1675326600000|2023-02-02 08:30:00|6533|6531.2|6530.6|6528.8|6535.4|6533.6|6529.5|6527.7|465
1675326900000|2023-02-02 08:35:00|6530.5|6528.7|6527.1|6525.3|6532.3|6530.3|6524.3|6522.5|488
1675327200000|2023-02-02 08:40:00|6527|6525.2|6524.1|6522.3|6528|6525.8|6523.9|6522.1|390
1675327500000|2023-02-02 08:45:00|6524.9|6523.1|6519.8|6518|6525.2|6523.4|6519.8|6518|380
1675327800000|2023-02-02 08:50:00|6519.9|6518.1|6524.1|6522.3|6526.9|6524.7|6516.1|6514.3|509
1675328100000|2023-02-02 08:55:00|6523.7|6521.9|6524.4|6522.6|6526.2|6524.4|6522.6|6520.8|428
1675328400000|2023-02-02 09:00:00|6524.5|6522.7|6522.2|6520.4|6525.8|6524|6521.6|6519.8|392
1675328700000|2023-02-02 09:05:00|6522.3|6520.5|6516.3|6514.5|6522.3|6520.5|6515.2|6513.4|433
1675329000000|2023-02-02 09:10:00|6516.6|6514.8|6512.5|6510.7|6518.4|6516.6|6512.5|6510.7|437
1675329300000|2023-02-02 09:15:00|6512.6|6510.8|6509.6|6507.8|6514.3|6512.5|6508.9|6507.1|461
1675329600000|2023-02-02 09:20:00|6509.9|6508.1|6512.4|6510.6|6513.3|6511.2|6508.7|6506.9|472
1675329900000|2023-02-02 09:25:00|6512.5|6510.7|6510.7|6508.9|6514|6511.8|6510.3|6508.1|429
1675330200000|2023-02-02 09:30:00|6510.8|6509|6511.8|6508.8|6512.2|6509.9|6507.8|6505.5|427
1675330500000|2023-02-02 09:35:00|6511.9|6508.9|6513.5|6511.7|6514|6512.2|6510.2|6508.4|345
1675330800000|2023-02-02 09:40:00|6513.8|6512|6517|6515.2|6517|6515.2|6512.7|6510.9|332
1675331100000|2023-02-02 09:45:00|6516.9|6515.1|6519.6|6517.8|6520.6|6518.3|6515.2|6513.4|344
1675331400000|2023-02-02 09:50:00|6519.7|6517.9|6521.3|6519.5|6522.9|6520.7|6518.7|6516.5|289
1675331700000|2023-02-02 09:55:00|6521.4|6519.6|6521.6|6519.8|6523.2|6521|6520.1|6518.3|343
1675332000000|2023-02-02 10:00:00|6521.7|6519.9|6520.8|6519|6522.7|6520.9|6518.7|6516.9|351
1675332300000|2023-02-02 10:05:00|6520.6|6518.8|6518.6|6516.8|6522.2|6520.1|6518.2|6516.4|332
1675332600000|2023-02-02 10:10:00|6518.7|6516.9|6517.8|6516|6521.4|6519.6|6516.8|6514.7|339
1675332900000|2023-02-02 10:15:00|6517.9|6516.1|6518.2|6516.4|6520.3|6518.5|6515.9|6513.8|367
1675333200000|2023-02-02 10:20:00|6518.3|6516.5|6518.3|6516.5|6522.6|6520.8|6517.3|6515.1|345
1675333500000|2023-02-02 10:25:00|6517.7|6515.9|6515.3|6513.5|6518.4|6516.6|6513.3|6511.1|366
1675333800000|2023-02-02 10:30:00|6514.9|6513.1|6512.4|6510.6|6515.5|6513.7|6512.3|6510.5|326
1675334100000|2023-02-02 10:35:00|6512.3|6510.5|6511.7|6509.9|6513.6|6511.8|6510.2|6508.4|320
1675334400000|2023-02-02 10:40:00|6511.6|6509.8|6515.2|6513.4|6516.1|6513.8|6511.6|6509.7|286
1675334700000|2023-02-02 10:45:00|6515.1|6513.3|6509.5|6507.7|6515.2|6513.3|6509.2|6507.4|351
1675335000000|2023-02-02 10:50:00|6509.6|6507.8|6509.2|6507.4|6510.8|6508.8|6508.2|6506.4|381
1675335300000|2023-02-02 10:55:00|6509.3|6507.5|6510.4|6508.6|6512|6510.2|6507.2|6505.4|324
1675335600000|2023-02-02 11:00:00|6510.5|6508.7|6508.9|6507.1|6510.8|6509|6507.2|6505.1|322
1675335900000|2023-02-02 11:05:00|6509|6507.2|6508.3|6506.5|6510.8|6508.6|6507.5|6505.3|288
1675336200000|2023-02-02 11:10:00|6508.2|6506.4|6512.3|6510.5|6513.3|6511.5|6508.2|6506.4|294
1675336500000|2023-02-02 11:15:00|6512.2|6510.4|6515.2|6513.4|6515.6|6513.8|6511.8|6509.5|330
1675336800000|2023-02-02 11:20:00|6515.3|6513.5|6516|6514.2|6516.4|6514.6|6513.7|6511.8|304
1675337100000|2023-02-02 11:25:00|6516.1|6514.3|6519.2|6517.4|6519.8|6517.5|6515|6513.2|271
1675337400000|2023-02-02 11:30:00|6519.3|6517.5|6518.2|6516.4|6520.5|6518.7|6516.8|6515|309
1675337700000|2023-02-02 11:35:00|6518.1|6516.3|6518.5|6516.7|6520|6518.2|6518.1|6516|318
1675338000000|2023-02-02 11:40:00|6518.4|6516.6|6516.1|6514.3|6520.3|6518.5|6515.8|6514|277
1675338300000|2023-02-02 11:45:00|6516.5|6514.7|6520.5|6518.7|6520.6|6518.8|6515.5|6513.1|343
1675338600000|2023-02-02 11:50:00|6520.7|6518.9|6523.9|6520.9|6524.4|6522|6518.8|6517|331
1675338900000|2023-02-02 11:55:00|6523.7|6520.7|6521.5|6518|6525.6|6523.4|6521|6518|347
1675339200000|2023-02-02 12:00:00|6521.2|6518.2|6517.3|6515.5|6528.9|6525.9|6516|6514.2|658
1675339500000|2023-02-02 12:05:00|6517.2|6515.4|6514.6|6512.8|6520.8|6519|6513.9|6512.1|562
1675339800000|2023-02-02 12:10:00|6514.7|6512.9|6515.9|6514.1|6518.7|6516.3|6513.4|6511.6|565
1675340100000|2023-02-02 12:15:00|6515.8|6514|6512.2|6510.4|6516.7|6514.9|6510.1|6508.3|579
1675340400000|2023-02-02 12:20:00|6512|6510.2|6516.4|6514.6|6519|6517.2|6510.5|6508.3|478
1675340700000|2023-02-02 12:25:00|6516.3|6514.5|6517.8|6516|6518.6|6516.8|6515.4|6513.3|446
1675341000000|2023-02-02 12:30:00|6518|6516.2|6521.4|6519.6|6523.2|6521.4|6517.3|6515.4|558
1675341300000|2023-02-02 12:35:00|6521.5|6519.7|6517.2|6515.4|6521.8|6520|6515|6513.2|548
1675341600000|2023-02-02 12:40:00|6516.8|6515|6512.5|6510.7|6518.6|6516.7|6512|6510.2|568
1675341900000|2023-02-02 12:45:00|6512.6|6510.8|6516.1|6514.3|6516.4|6514.6|6506.5|6504.4|630
1675342200000|2023-02-02 12:50:00|6515.8|6514|6517.4|6515.6|6518.7|6516.9|6514.7|6512.8|475
1675342500000|2023-02-02 12:55:00|6517.5|6515.7|6518.8|6517|6519.8|6517.5|6515.6|6513.3|401
1675342800000|2023-02-02 13:00:00|6518.7|6516.9|6519.2|6517.4|6521.9|6520.1|6517|6515.2|495
1675343100000|2023-02-02 13:05:00|6519|6517.2|6521.5|6519.7|6523.8|6522|6518.9|6517.1|424
1675343400000|2023-02-02 13:10:00|6521.4|6519.6|6520.4|6517.4|6522.3|6520.5|6519|6516.9|359
1675343700000|2023-02-02 13:15:00|6520.2|6517.2|6519.7|6517.9|6529.9|6526.9|6514.8|6512.1|689
1675344000000|2023-02-02 13:20:00|6519.9|6518.1|6527.9|6526.1|6529.8|6528|6518.5|6516.2|692
1675344300000|2023-02-02 13:25:00|6527.7|6525.9|6525.6|6521.6|6530.2|6527.7|6524.2|6520.6|569
1675344600000|2023-02-02 13:30:00|6525.4|6521.4|6528.6|6526.8|6530.9|6527.9|6522.9|6518.9|707
1675344900000|2023-02-02 13:35:00|6528.8|6527|6524.4|6522.6|6530.8|6529|6524.1|6522.3|610
1675345200000|2023-02-02 13:40:00|6524.1|6522.3|6522.2|6520.4|6526.5|6524.5|6521.5|6519.4|633
1675345500000|2023-02-02 13:45:00|6522.5|6520.7|6524|6522.2|6525.5|6523.7|6519.4|6517.5|682
1675345800000|2023-02-02 13:50:00|6523.9|6522.1|6518.3|6516.5|6523.9|6522.1|6515.5|6513.7|652
1675346100000|2023-02-02 13:55:00|6518.2|6516.4|6516.1|6514.3|6521.6|6519.8|6515.6|6513.7|722
1675346400000|2023-02-02 14:00:00|6515.8|6514|6519.7|6517.9|6520.5|6518.7|6511.1|6509.2|723
1675346700000|2023-02-02 14:05:00|6519.6|6517.8|6523.5|6521.7|6525.8|6523.6|6517.3|6515.5|701
1675347000000|2023-02-02 14:10:00|6523.4|6521.6|6522.7|6520.9|6524.1|6522.3|6517.9|6516.1|656
1675347300000|2023-02-02 14:15:00|6522.8|6521|6532.6|6530.8|6533.6|6531.8|6522.2|6520.4|595
1675347600000|2023-02-02 14:20:00|6532.5|6530.7|6529.8|6528|6533.2|6531|6527.6|6525.8|564
1675347900000|2023-02-02 14:25:00|6529.9|6528.1|6528.6|6526.8|6535.4|6533.6|6528.2|6526.4|533
1675348200000|2023-02-02 14:30:00|6528.3|6526.5|6522.4|6519.4|6530.3|6528.5|6520.2|6517.9|781
1675348500000|2023-02-02 14:35:00|6522.8|6519.8|6513.7|6511.9|6524.2|6521.8|6509.9|6507.9|857
1675348800000|2023-02-02 14:40:00|6513.4|6511.6|6505|6503.2|6514.2|6512.4|6504.6|6502.7|695
1675349100000|2023-02-02 14:45:00|6505.1|6503.3|6506.6|6504.8|6507.6|6505.8|6499.6|6497.7|691
1675349400000|2023-02-02 14:50:00|6506.2|6504.4|6493.5|6491.7|6506.2|6504.4|6492.5|6490.3|768
1675349700000|2023-02-02 14:55:00|6493.4|6491.6|6486.3|6483.3|6494.2|6491.9|6485.9|6483.3|583
1675350000000|2023-02-02 15:00:00|6486.4|6483.4|6479.8|6476.8|6491.5|6489|6479.8|6476.8|776
1675350300000|2023-02-02 15:05:00|6479.9|6476.9|6468.4|6466.6|6483.1|6481.3|6468.3|6466.5|734
1675350600000|2023-02-02 15:10:00|6468|6466.2|6466.8|6465|6471.6|6469.8|6463.8|6462|659
1675350900000|2023-02-02 15:15:00|6467.2|6465.4|6482.8|6481|6483.6|6481.8|6466.3|6464.5|763
1675351200000|2023-02-02 15:20:00|6483.1|6481.3|6482.8|6481|6485.6|6483.8|6480.3|6478.5|723
1675351500000|2023-02-02 15:25:00|6482.9|6481.1|6478.9|6477.1|6486.1|6484.3|6478.8|6477|524
1675351800000|2023-02-02 15:30:00|6479.1|6477.3|6490|6488.2|6491.2|6489.4|6476.7|6474.9|693
1675352100000|2023-02-02 15:35:00|6489.9|6488.1|6492.8|6491|6494|6491.9|6489.2|6487.4|557
1675352400000|2023-02-02 15:40:00|6492.7|6490.9|6494.6|6492.8|6496.1|6494.3|6492.3|6490.1|527
1675352700000|2023-02-02 15:45:00|6494.7|6492.9|6499.6|6497.8|6499.6|6497.8|6494.3|6492.5|529
1675353000000|2023-02-02 15:50:00|6499.7|6497.9|6509.2|6507.4|6510.6|6508.8|6499.6|6497.8|586
1675353300000|2023-02-02 15:55:00|6509.3|6507.5|6510.8|6509|6513.3|6511.5|6509|6507.2|517
1675353600000|2023-02-02 16:00:00|6510.9|6509.1|6507.7|6505.9|6511.5|6509.7|6504.4|6502.6|604
1675353900000|2023-02-02 16:05:00|6507.8|6506|6509.5|6507.7|6511.7|6509.3|6503.7|6501.9|533
1675354200000|2023-02-02 16:10:00|6509.7|6507.9|6509.3|6507.5|6510.7|6508.9|6504.7|6502.9|535
1675354500000|2023-02-02 16:15:00|6509.5|6507.7|6499.6|6497.8|6512.4|6510.6|6499.6|6497.8|485
1675354800000|2023-02-02 16:20:00|6499.4|6497.6|6499.7|6497.9|6502|6499.7|6497.5|6495.7|442
1675355100000|2023-02-02 16:25:00|6499.8|6498|6497|6495.2|6501.1|6499.3|6495.1|6493.3|459
1675355400000|2023-02-02 16:30:00|6496.7|6494.9|6491.7|6489.9|6498.8|6496.6|6490.9|6489.1|521
1675355700000|2023-02-02 16:35:00|6491.6|6489.8|6490.1|6488.3|6493.4|6491.6|6488.3|6486.5|449
1675356000000|2023-02-02 16:40:00|6490.2|6488.4|6487.5|6485.7|6491.3|6489.5|6487.4|6485.6|459
1675356300000|2023-02-02 16:45:00|6487.4|6485.6|6487.6|6485.8|6488.4|6486.6|6484.1|6482.3|452
1675356600000|2023-02-02 16:50:00|6487.7|6485.9|6488.5|6486.7|6488.7|6486.9|6485.5|6483.7|461
1675356900000|2023-02-02 16:55:00|6488.4|6486.6|6493.2|6491.4|6494.7|6492.9|6488.2|6486.4|531
1675357200000|2023-02-02 17:00:00|6493.1|6491.3|6493.1|6491.3|6496.2|6494.4|6489.5|6487.7|510
1675357500000|2023-02-02 17:05:00|6493|6491.2|6492.3|6490.5|6495.4|6493.6|6491.9|6489.5|429
1675357800000|2023-02-02 17:10:00|6492.4|6490.6|6495.6|6493.8|6495.7|6493.9|6492|6490.2|380
1675358100000|2023-02-02 17:15:00|6495.5|6493.7|6491.2|6489.4|6496.1|6494.3|6491|6489.2|422
1675358400000|2023-02-02 17:20:00|6491.1|6489.3|6495.7|6493.9|6496|6494.2|6489.4|6487.6|350
1675358700000|2023-02-02 17:25:00|6495.8|6494|6489.9|6488.1|6497.3|6495.5|6489.8|6488|357
1675359000000|2023-02-02 17:30:00|6489.8|6488|6489.3|6487.5|6490.8|6488.9|6488.9|6486.5|349
1675359300000|2023-02-02 17:35:00|6489.4|6487.6|6491.2|6489.4|6491.7|6489.9|6488.9|6487.1|351
1675359600000|2023-02-02 17:40:00|6491.3|6489.5|6486.1|6484.3|6491.3|6489.5|6484.5|6482.7|386
1675359900000|2023-02-02 17:45:00|6486.8|6485|6482.2|6480.4|6487.1|6485.3|6482|6480.2|374
1675360200000|2023-02-02 17:50:00|6482.3|6480.5|6479.4|6477.6|6482.9|6481.1|6478.8|6477|348
1675360500000|2023-02-02 17:55:00|6479.5|6477.7|6483.8|6480.8|6484.6|6481.8|6479.4|6477.6|395
1675360800000|2023-02-02 18:00:00|6484.3|6481.3|6485.8|6484|6486.7|6484.4|6483.3|6480.8|362
1675361100000|2023-02-02 18:05:00|6485.7|6483.9|6482.3|6480.5|6486.9|6484.6|6481.8|6479.2|413
1675361400000|2023-02-02 18:10:00|6482.2|6480.4|6484|6481|6484.6|6482.4|6481.5|6479.4|289
1675361700000|2023-02-02 18:15:00|6483.9|6480.9|6486.1|6484.3|6487|6484.4|6481.1|6478.7|329
1675362000000|2023-02-02 18:20:00|6486|6484.2|6486.7|6484.9|6489.2|6486.7|6485.7|6483.5|395
1675362300000|2023-02-02 18:25:00|6486.6|6484.8|6485.5|6482.5|6487.6|6485.6|6484.4|6482|323
1675362600000|2023-02-02 18:30:00|6485.4|6482.4|6487.5|6485.7|6488.4|6486|6484.5|6482.2|312
1675362900000|2023-02-02 18:35:00|6487.4|6485.6|6486.5|6484.7|6489.3|6487.5|6485.9|6484.1|291
1675363200000|2023-02-02 18:40:00|6486.6|6484.8|6489.7|6487.9|6490.5|6488.6|6486.6|6484.8|331
1675363500000|2023-02-02 18:45:00|6489.9|6488.1|6486.1|6484.3|6490.5|6488.5|6485.9|6484.1|303
1675363800000|2023-02-02 18:50:00|6486|6484.2|6489|6487.2|6489.6|6487.8|6485.9|6484|282
1675364100000|2023-02-02 18:55:00|6489.1|6487.3|6490.2|6488.4|6490.7|6488.6|6487.1|6485|293
1675364400000|2023-02-02 19:00:00|6490.1|6488.3|6489.1|6487.3|6492.4|6490.6|6488.6|6486.8|365
1675364700000|2023-02-02 19:05:00|6489.2|6487.4|6490.1|6488.3|6491.3|6489.5|6488.9|6487|269
1675365000000|2023-02-02 19:10:00|6490|6488.2|6485.5|6483.7|6490.5|6488.7|6483.4|6481.6|418
1675365300000|2023-02-02 19:15:00|6485.6|6483.8|6486.3|6484.5|6487.6|6485.3|6483.4|6481.1|365
1675365600000|2023-02-02 19:20:00|6486.6|6484.8|6482.2|6480.4|6487.1|6485|6482.1|6480.3|336
1675365900000|2023-02-02 19:25:00|6482.1|6480.3|6482.6|6480.8|6485.3|6483.5|6481.8|6480|398
1675366200000|2023-02-02 19:30:00|6482.4|6480.6|6483|6481.2|6483.9|6482.1|6481.7|6479.9|343
1675366500000|2023-02-02 19:35:00|6483.6|6480.6|6485.4|6483.6|6486|6484.2|6481.3|6479.5|373
1675366800000|2023-02-02 19:40:00|6485.1|6483.3|6481.7|6479.9|6486.5|6484.2|6480.4|6478.6|414
1675367100000|2023-02-02 19:45:00|6481.6|6479.8|6479.5|6477.7|6481.6|6479.8|6477|6474.9|461
1675367400000|2023-02-02 19:50:00|6479.6|6477.8|6475.8|6474|6479.6|6477.8|6474.1|6472|326
1675367700000|2023-02-02 19:55:00|6475.6|6473.8|6474.7|6472.9|6475.6|6473.8|6470.6|6468.8|503
1675368000000|2023-02-02 20:00:00|6474.8|6473|6473.7|6471.9|6475.4|6473.3|6471.5|6469.7|496
1675368300000|2023-02-02 20:05:00|6473.9|6472.1|6473.1|6471.3|6477.1|6474.8|6472.6|6470.3|459
1675368600000|2023-02-02 20:10:00|6473.2|6471.4|6475.7|6473.9|6476.1|6474|6473.2|6470.9|402
1675368900000|2023-02-02 20:15:00|6475.6|6473.8|6476|6474.2|6476.8|6474.4|6473.3|6471.1|395
1675369200000|2023-02-02 20:20:00|6475.7|6473.9|6476.5|6474.7|6478.1|6475.7|6475.1|6472.9|300
1675369500000|2023-02-02 20:25:00|6476.6|6474.8|6475.5|6473.7|6478.1|6476.3|6474.3|6472.4|312
1675369800000|2023-02-02 20:30:00|6475.6|6473.8|6477.6|6475.8|6477.8|6476|6475.3|6473.5|309
1675370100000|2023-02-02 20:35:00|6477.5|6475.7|6476.7|6474.9|6478.8|6477|6475.7|6473.9|326
1675370400000|2023-02-02 20:40:00|6476.6|6474.8|6478.1|6476.3|6479.4|6477.5|6475.9|6474.1|295
1675370700000|2023-02-02 20:45:00|6478|6476.2|6477.6|6475.8|6479.2|6477.2|6477|6475|327
1675371000000|2023-02-02 20:50:00|6477.7|6475.9|6479|6477.2|6480.7|6478.4|6477.7|6475.8|413
1675371300000|2023-02-02 20:55:00|6478.7|6476.9|6481|6479.2|6481.2|6479.4|6477.9|6476.1|271
1675371600000|2023-02-02 21:00:00|6480.9|6479.1|6479.5|6477.7|6484.4|6482.6|6479.3|6477|515
1675371900000|2023-02-02 21:05:00|6479.6|6477.8|6476.1|6474.3|6480.7|6478.2|6476.1|6474.3|375
1675372200000|2023-02-02 21:10:00|6476.2|6474.4|6475.6|6473.8|6478.1|6475.9|6475.4|6473.6|322
1675372500000|2023-02-02 21:15:00|6475.7|6473.9|6476.4|6474.6|6477.7|6475.4|6475.5|6473.4|250
1675372800000|2023-02-02 21:20:00|6476.3|6474.5|6479.2|6477.4|6479.3|6477.5|6474.8|6473|327
1675373100000|2023-02-02 21:25:00|6479.1|6477.3|6480.4|6478.6|6481.7|6479.9|6479.1|6477.1|238
1675373400000|2023-02-02 21:30:00|6479.6|6477.8|6476.5|6474.7|6479.6|6477.8|6475.2|6473.1|389
1675373700000|2023-02-02 21:35:00|6476.6|6474.8|6477.4|6474.4|6478.7|6476.9|6476.1|6473.9|260
1675374000000|2023-02-02 21:40:00|6477.3|6474.3|6477.3|6474.3|6478.8|6475.8|6477.1|6474.1|234
1675374300000|2023-02-02 21:45:00|6477.2|6474.2|6476.7|6473.7|6477.4|6474.4|6476.5|6473.5|90
1675374600000|2023-02-02 21:50:00|6476.6|6473.6|6475.4|6472.4|6476.7|6473.9|6475.4|6472.4|93
1675374900000|2023-02-02 21:55:00|6475.3|6472.3|6478|6474|6478.2|6474.8|6474.7|6471.7|154
1675375200000|2023-02-02 22:00:00|6478.2|6474.2|6469.6|6465.6|6478.2|6474.2|6469.6|6465.6|22
1675375500000|2023-02-02 22:05:00|6473.9|6469.9|6478.9|6474.9|6479.7|6475.7|6473.6|6469.6|38
1675375800000|2023-02-02 22:10:00|6476.9|6472.9|6476.7|6472.7|6479.9|6475.9|6476.3|6472.3|19
1675376100000|2023-02-02 22:15:00|6476.4|6472.4|6478.9|6474.9|6479.2|6475.2|6474.9|6470.9|58
1675376400000|2023-02-02 22:20:00|6478.8|6474.8|6476.5|6472.5|6483|6479|6476.5|6472.5|138
1675376700000|2023-02-02 22:25:00|6476.6|6472.6|6476|6472|6477.1|6473.1|6474.9|6470.9|64
1675377000000|2023-02-02 22:30:00|6475.8|6471.8|6475.7|6471.7|6477|6473|6475.6|6471.6|71
1675377300000|2023-02-02 22:35:00|6475.8|6471.8|6475.6|6471.6|6476.6|6472.6|6473.8|6469.8|70
1675377600000|2023-02-02 22:40:00|6475.7|6471.7|6474.2|6470.2|6475.7|6471.7|6473.6|6469.6|121
1675377900000|2023-02-02 22:45:00|6474.1|6470.1|6472.3|6468.3|6474.8|6470.8|6471.5|6467.5|87
1675378200000|2023-02-02 22:50:00|6472.2|6468.2|6475|6471|6475.1|6471.1|6471.7|6467.7|84
1675378500000|2023-02-02 22:55:00|6474.9|6470.9|6472.7|6468.7|6476.2|6472.2|6472|6468|184
1675378800000|2023-02-02 23:00:00|6472.8|6468.8|6476|6473|6476|6473|6472.1|6468.1|163
1675379100000|2023-02-02 23:05:00|6475.9|6472.9|6475.6|6472.6|6476.3|6473.3|6474.9|6471.9|175
1675379400000|2023-02-02 23:10:00|6475.4|6472.4|6476.8|6473.8|6477|6474|6474|6471|236
1675379700000|2023-02-02 23:15:00|6476.7|6473.7|6477.2|6474.2|6477.8|6474.8|6475.3|6472.3|220
1675380000000|2023-02-02 23:20:00|6477.3|6474.3|6478.4|6475.4|6478.5|6475.5|6477.1|6474.1|207
1675380300000|2023-02-02 23:25:00|6478.5|6475.5|6479.1|6476.1|6479.2|6476.8|6477.9|6474.9|166
1675380600000|2023-02-02 23:30:00|6479.2|6476.2|6479|6476|6479.7|6477.2|6477.6|6475|223
1675380900000|2023-02-02 23:35:00|6479.1|6476.1|6479.6|6476.6|6479.7|6477.4|6478.2|6475.9|135
1675381200000|2023-02-02 23:40:00|6479.5|6476.5|6479.6|6476.6|6479.7|6477.1|6476.9|6473.9|244
1675381500000|2023-02-02 23:45:00|6479.7|6476.7|6480.2|6477.2|6480.6|6477.7|6479|6476|262
1675381800000|2023-02-02 23:50:00|6480.3|6477.3|6480.3|6477.3|6481.2|6478.8|6479.7|6476.9|181
1675382100000|2023-02-02 23:55:00|6480.4|6477.4|6476.5|6473.5|6480.4|6477.6|6475.5|6473|303
1675382400000|2023-02-03 00:00:00|6476.4|6473.4|6473.3|6471.5|6476.4|6474.4|6471.8|6469.9|416
1675382700000|2023-02-03 00:05:00|6473.2|6471.4|6473.4|6471.6|6474.3|6471.8|6468.3|6466.3|343
1675383000000|2023-02-03 00:10:00|6473.5|6471.7|6472.4|6470.6|6474.2|6472.3|6471.4|6469.1|280
1675383300000|2023-02-03 00:15:00|6472.3|6470.5|6475.1|6473.3|6475.9|6473.6|6471.6|6469.7|246
1675383600000|2023-02-03 00:20:00|6475|6473.2|6476.9|6475.1|6477.2|6475.3|6474.9|6472.9|236
1675383900000|2023-02-03 00:25:00|6477|6475.2|6477.3|6474.3|6479|6477|6475|6472.8|319
1675384200000|2023-02-03 00:30:00|6477.2|6474.2|6477.5|6474.5|6478.1|6475.7|6474.8|6472.6|249
1675384500000|2023-02-03 00:35:00|6477|6475.2|6476.7|6474.9|6478.9|6476.5|6475.6|6473.1|311
1675384800000|2023-02-03 00:40:00|6476.6|6474.8|6476.4|6474.6|6477.8|6476|6475.5|6473.3|262
1675385100000|2023-02-03 00:45:00|6476.3|6474.5|6474.5|6472.7|6476.5|6474.5|6474|6471.9|215
1675385400000|2023-02-03 00:50:00|6474.4|6472.6|6472.9|6471.1|6474.4|6472.6|6471.2|6469.4|258
1675385700000|2023-02-03 00:55:00|6473|6471.2|6474|6472.2|6474.5|6472.6|6471.5|6469.3|257
1675386000000|2023-02-03 01:00:00|6473.2|6471.4|6476.3|6474.5|6477.9|6475.5|6473|6471.1|294
1675386300000|2023-02-03 01:05:00|6476.2|6474.4|6477.3|6475.5|6477.9|6476|6476|6473.8|283
1675386600000|2023-02-03 01:10:00|6477.4|6475.6|6476.7|6474.9|6477.5|6475.6|6475.1|6473.3|236
1675386900000|2023-02-03 01:15:00|6476.6|6474.8|6477.6|6475.8|6478|6476.2|6476.3|6474.5|295
1675387200000|2023-02-03 01:20:00|6477.4|6475.6|6478.6|6476.8|6479.8|6477.7|6476.5|6474.3|324
1675387500000|2023-02-03 01:25:00|6478.7|6476.9|6477.5|6475.7|6479.8|6478|6477.5|6475.3|272
1675387800000|2023-02-03 01:30:00|6477.7|6475.9|6477.3|6475.5|6480.3|6478.4|6476|6474.2|321
1675388100000|2023-02-03 01:35:00|6477.2|6475.4|6478.6|6476.8|6479.6|6477.4|6476|6474.2|370
1675388400000|2023-02-03 01:40:00|6478.5|6476.7|6478.1|6475.1|6479.3|6477.5|6477.1|6474.9|281
1675388700000|2023-02-03 01:45:00|6477.5|6475.7|6479|6477.2|6479.7|6477.7|6476.9|6475.1|338
1675389000000|2023-02-03 01:50:00|6478.6|6476.8|6478.6|6476.8|6479.7|6477.9|6477.9|6476|330
1675389300000|2023-02-03 01:55:00|6478.7|6476.9|6476.2|6474.4|6479|6477.2|6476.1|6474.3|306
1675389600000|2023-02-03 02:00:00|6476.3|6474.5|6477.8|6476|6478.3|6476.5|6475.7|6473.9|338
1675389900000|2023-02-03 02:05:00|6477.7|6475.9|6472.2|6470.4|6477.9|6476.1|6471.9|6470.1|232
1675390200000|2023-02-03 02:10:00|6472.3|6470.5|6468.5|6466.7|6474.6|6472.8|6468.4|6466.1|338
1675390500000|2023-02-03 02:15:00|6468.6|6466.8|6470.4|6468.6|6471|6469|6467.5|6465.7|371
1675390800000|2023-02-03 02:20:00|6470.5|6468.7|6471.1|6469.3|6471.6|6469.7|6468.8|6467|277
1675391100000|2023-02-03 02:25:00|6471.3|6468.3|6469.6|6467.8|6472.3|6470.5|6469.4|6467.6|317
1675391400000|2023-02-03 02:30:00|6469.5|6467.7|6470|6468.2|6471.7|6469.5|6468.2|6466.2|394
1675391700000|2023-02-03 02:35:00|6470.1|6468.3|6465|6463.2|6471.8|6469.4|6464.1|6462.3|317
1675392000000|2023-02-03 02:40:00|6464.9|6463.1|6464.4|6462.6|6466.8|6465|6463.7|6461.9|224
1675392300000|2023-02-03 02:45:00|6464.5|6462.7|6462.7|6460.9|6465.7|6463.9|6461.6|6459.8|224
1675392600000|2023-02-03 02:50:00|6462.8|6461|6464.9|6463.1|6465.5|6463.4|6462.6|6460.4|189
1675392900000|2023-02-03 02:55:00|6465|6463.2|6465.4|6462.4|6466|6463.7|6463.6|6461.3|203
1675393200000|2023-02-03 03:00:00|6465.5|6462.5|6467.6|6464.6|6467.7|6465.4|6463.9|6461.4|228
1675393500000|2023-02-03 03:05:00|6466.9|6465.1|6467.5|6464.5|6470.5|6468.4|6466.7|6464.4|239
1675393800000|2023-02-03 03:10:00|6467.6|6464.6|6465.8|6464|6468.1|6465.9|6465.5|6463.7|303
1675394100000|2023-02-03 03:15:00|6465.7|6463.9|6466.6|6464.8|6468.6|6466.5|6465.5|6463.6|249
1675394400000|2023-02-03 03:20:00|6466.7|6464.9|6470.2|6468.4|6472.3|6470.2|6465.2|6463.4|307
1675394700000|2023-02-03 03:25:00|6470.3|6468.5|6468.3|6466.5|6470.8|6468.5|6467.3|6465|205
1675395000000|2023-02-03 03:30:00|6468.1|6466.3|6469.9|6466.9|6471|6468.9|6466.9|6464.5|340
1675395300000|2023-02-03 03:35:00|6469.8|6466.8|6470.2|6468.4|6471|6468.8|6469.1|6466.8|167
1675395600000|2023-02-03 03:40:00|6470.3|6468.5|6468.2|6466.4|6470.4|6468.6|6467|6465.2|242
1675395900000|2023-02-03 03:45:00|6468.3|6466.5|6469.4|6467.6|6470|6467.8|6467.7|6465.7|240
1675396200000|2023-02-03 03:50:00|6469.3|6467.5|6471.6|6469.8|6471.8|6470|6468.7|6466.5|153
1675396500000|2023-02-03 03:55:00|6471.7|6469.9|6470.9|6469.1|6473.2|6471.4|6470.3|6468.1|220
1675396800000|2023-02-03 04:00:00|6471|6469.2|6466.6|6464.8|6471.8|6470|6466.5|6464.7|209
1675397100000|2023-02-03 04:05:00|6466.7|6464.9|6467.8|6466|6468.8|6467|6466.6|6464.8|183
1675397400000|2023-02-03 04:10:00|6467.9|6466.1|6469.6|6467.8|6470.2|6468.4|6467.5|6465.7|211
1675397700000|2023-02-03 04:15:00|6469.8|6468|6471.3|6469.5|6472.1|6470|6469.8|6468|204
1675398000000|2023-02-03 04:20:00|6471.9|6468.9|6470.8|6469|6472.2|6469.9|6469.9|6468.1|173
1675398300000|2023-02-03 04:25:00|6470.7|6468.9|6471.1|6469.3|6471.7|6469.4|6470.1|6468.1|107
1675398600000|2023-02-03 04:30:00|6470.9|6469.1|6471.2|6469.4|6472.3|6470.4|6470.1|6468.3|178
1675398900000|2023-02-03 04:35:00|6471.6|6469.8|6470.4|6467.4|6472.2|6470.3|6469.2|6467|247
1675399200000|2023-02-03 04:40:00|6470.3|6467.3|6470|6468.2|6471|6468.7|6469.3|6466.8|231
1675399500000|2023-02-03 04:45:00|6469.9|6468.1|6469.5|6467.7|6471|6468.8|6468.4|6466|261
1675399800000|2023-02-03 04:50:00|6469.6|6467.8|6472.6|6470.8|6474.9|6472.6|6469.3|6467.5|314
1675400100000|2023-02-03 04:55:00|6472.7|6470.9|6473.6|6471.8|6474.7|6472.5|6471.4|6469.2|367
1675400400000|2023-02-03 05:00:00|6473.5|6471.7|6471.7|6469.9|6473.5|6471.7|6471.5|6469.3|229
1675400700000|2023-02-03 05:05:00|6471.4|6469.6|6473.7|6471.9|6474.3|6471.9|6470.8|6468.5|216
1675401000000|2023-02-03 05:10:00|6474.2|6472.4|6475.5|6472.5|6476.4|6474.1|6473.5|6471|301
1675401300000|2023-02-03 05:15:00|6475.6|6472.6|6474.6|6472.8|6476.8|6474.4|6474.4|6472.2|192
1675401600000|2023-02-03 05:20:00|6474.7|6472.9|6475.6|6472.6|6475.8|6473.9|6473.5|6471.7|191
1675401900000|2023-02-03 05:25:00|6475.7|6472.7|6475.4|6473.6|6476.5|6474.1|6475.1|6472.3|241
1675402200000|2023-02-03 05:30:00|6475.5|6473.7|6478.4|6476.6|6478.8|6477|6475.2|6473.4|269
1675402500000|2023-02-03 05:35:00|6478|6476.2|6481.4|6479.6|6483|6480.6|6477.5|6475.4|310
1675402800000|2023-02-03 05:40:00|6481.3|6479.5|6477.9|6474.9|6481.4|6479.6|6476.5|6474.2|330
1675403100000|2023-02-03 05:45:00|6477.8|6474.8|6479.3|6477.5|6480.2|6477.8|6475.5|6473.7|302
1675403400000|2023-02-03 05:50:00|6479.9|6476.9|6477|6475.2|6480|6477.7|6476.8|6474.5|216
1675403700000|2023-02-03 05:55:00|6477.2|6475.4|6477.8|6476|6478.1|6476.1|6475.9|6473.4|263
1675404000000|2023-02-03 06:00:00|6477.7|6475.9|6477.6|6474.6|6479.8|6477.8|6476.6|6474.4|372
1675404300000|2023-02-03 06:05:00|6477.7|6474.7|6479|6477.2|6480.9|6478.8|6477.6|6474.6|274
1675404600000|2023-02-03 06:10:00|6479.1|6477.3|6478.9|6477.1|6479.8|6477.8|6478.1|6476|214
1675404900000|2023-02-03 06:15:00|6478.4|6476.6|6478.4|6476.6|6479|6476.8|6477|6474.6|246
1675405200000|2023-02-03 06:20:00|6478.5|6476.7|6479.2|6477.4|6480.2|6477.8|6478.1|6475.8|282
1675405500000|2023-02-03 06:25:00|6479.8|6476.8|6477.4|6475.6|6479.9|6477.6|6477.1|6474.7|261
1675405800000|2023-02-03 06:30:00|6477.3|6475.5|6477.6|6475.8|6479.2|6476.9|6477.3|6475|206
1675406100000|2023-02-03 06:35:00|6477.7|6475.9|6480.4|6477.4|6480.4|6478.1|6477.6|6475.3|235
1675406400000|2023-02-03 06:40:00|6479.8|6478|6482.5|6479.5|6482.7|6480.4|6478.4|6476.1|288
1675406700000|2023-02-03 06:45:00|6482.6|6479.6|6481.2|6478.2|6482.7|6480.5|6479.7|6477.3|292
1675407000000|2023-02-03 06:50:00|6481.3|6478.3|6480.7|6478.9|6482.1|6479.9|6479.9|6477.2|252
1675407300000|2023-02-03 06:55:00|6480.8|6479|6479.8|6476.8|6481.7|6479.4|6479.1|6476.6|295
1675407600000|2023-02-03 07:00:00|6479.9|6476.9|6477.1|6475.3|6481.4|6479|6476.3|6474.1|402
1675407900000|2023-02-03 07:05:00|6477.4|6475.6|6474.3|6472.5|6478.3|6476.2|6473.3|6471.1|349
1675408200000|2023-02-03 07:10:00|6474.4|6472.6|6478.1|6476.3|6479.3|6477|6474.4|6472.6|311
1675408500000|2023-02-03 07:15:00|6478|6476.2|6479.9|6476.9|6480.7|6478.6|6477.2|6474.9|332
1675408800000|2023-02-03 07:20:00|6480|6477|6477.4|6475.6|6480.6|6478.3|6476.6|6474.1|353
1675409100000|2023-02-03 07:25:00|6477.6|6475.8|6468.5|6466.7|6477.8|6476|6468.5|6466.7|385
1675409400000|2023-02-03 07:30:00|6468.2|6466.4|6465.5|6463.7|6468.2|6466.4|6463.5|6461.6|496
1675409700000|2023-02-03 07:35:00|6465.4|6463.6|6467.3|6465.5|6467.4|6465.6|6463.9|6462.1|368
1675410000000|2023-02-03 07:40:00|6467.4|6465.6|6467|6465.2|6471.4|6469.3|6466|6464.2|428
1675410300000|2023-02-03 07:45:00|6466.9|6465.1|6470.3|6468.5|6471.8|6469.6|6466.8|6464.3|397
1675410600000|2023-02-03 07:50:00|6470.9|6467.9|6472.6|6470.8|6475.6|6473.2|6470.2|6467.9|349
1675410900000|2023-02-03 07:55:00|6472.8|6471|6473.3|6471.5|6473.4|6471.6|6468.7|6466.5|351
1675411200000|2023-02-03 08:00:00|6473.2|6471.4|6472.1|6470.3|6474.6|6472.7|6471|6469.2|492
1675411500000|2023-02-03 08:05:00|6472.2|6470.4|6470.7|6468.9|6472.9|6470.7|6469.7|6467.4|523
1675411800000|2023-02-03 08:10:00|6470.6|6468.8|6469.9|6468.1|6474.5|6471.8|6469.1|6467.2|529
1675412100000|2023-02-03 08:15:00|6470.3|6468.5|6469.5|6467.7|6471.8|6469.8|6468.6|6466.6|479
1675412400000|2023-02-03 08:20:00|6469.4|6467.6|6463.5|6461.7|6471.9|6469.6|6463.3|6461.5|464
1675412700000|2023-02-03 08:25:00|6463.6|6461.8|6467.2|6465.4|6467.7|6465.9|6462|6459.5|415
1675413000000|2023-02-03 08:30:00|6467.6|6465.8|6463.1|6461.3|6468.8|6466.7|6463.1|6460.7|425
1675413300000|2023-02-03 08:35:00|6463|6461.2|6463.9|6462.1|6465.6|6463.2|6461.9|6460|363
1675413600000|2023-02-03 08:40:00|6464|6462.2|6462.1|6460.3|6465.6|6463.8|6461.1|6459.3|332
1675413900000|2023-02-03 08:45:00|6462|6460.2|6464.1|6461.1|6464.5|6462.7|6461|6459|375
1675414200000|2023-02-03 08:50:00|6463.8|6462|6458.7|6456.9|6464.1|6462.3|6456.5|6454.7|316
1675414500000|2023-02-03 08:55:00|6458.8|6457|6461.6|6459.8|6463.8|6462|6458.6|6456.4|426
1675414800000|2023-02-03 09:00:00|6461.5|6459.7|6457.2|6455.4|6463.1|6461.3|6456.6|6454.5|453
1675415100000|2023-02-03 09:05:00|6457.3|6455.5|6459|6457.2|6462.3|6460|6457.2|6455.4|369
1675415400000|2023-02-03 09:10:00|6458.8|6457|6463.7|6461.9|6466.8|6464.6|6458.2|6455.8|497
1675415700000|2023-02-03 09:15:00|6463.8|6462|6465.3|6463.5|6466.7|6464.6|6462.7|6460.9|422
1675416000000|2023-02-03 09:20:00|6465.4|6463.6|6468.3|6466.5|6469.1|6467.2|6465.1|6462.9|372
1675416300000|2023-02-03 09:25:00|6468.1|6466.3|6469.2|6466.2|6469.9|6467.8|6465.5|6463.3|328
1675416600000|2023-02-03 09:30:00|6469.3|6466.3|6467.7|6465.9|6469.7|6467.3|6466.5|6464.4|346
1675416900000|2023-02-03 09:35:00|6467.4|6465.6|6470.6|6468.8|6470.9|6468.9|6466.4|6463.8|417
1675417200000|2023-02-03 09:40:00|6470.5|6468.7|6468.2|6466.4|6471.9|6469.7|6467.9|6466|416
1675417500000|2023-02-03 09:45:00|6468.6|6466.8|6467.1|6465.3|6470.1|6468.2|6466.5|6464.5|361
1675417800000|2023-02-03 09:50:00|6467|6465.2|6471.2|6469.4|6473.1|6471.2|6466.7|6464.9|394
1675418100000|2023-02-03 09:55:00|6471.4|6469.6|6472.2|6470.4|6474.9|6473.1|6471.3|6469.5|353
1675418400000|2023-02-03 10:00:00|6472|6470.2|6477.7|6475.9|6478.2|6476.4|6471|6468.6|398
1675418700000|2023-02-03 10:05:00|6477.8|6476|6474.1|6472.3|6477.8|6476|6474|6472.2|273
1675419000000|2023-02-03 10:10:00|6474|6472.2|6474.7|6472.9|6475.4|6473.6|6472.1|6470|271
1675419300000|2023-02-03 10:15:00|6474.6|6472.8|6476.2|6474.4|6477.8|6475.4|6473.5|6471.5|273
1675419600000|2023-02-03 10:20:00|6476.1|6474.3|6476.1|6473.1|6476.6|6474.4|6473.8|6471.5|250
1675419900000|2023-02-03 10:25:00|6475.4|6473.6|6475.7|6473.9|6477.1|6474.7|6473.7|6471.5|270
1675420200000|2023-02-03 10:30:00|6476.3|6473.3|6476.8|6475|6477|6475.1|6474.6|6472.2|345
1675420500000|2023-02-03 10:35:00|6476.7|6474.9|6477.4|6475.6|6478.7|6476.4|6475.5|6473.2|280
1675420800000|2023-02-03 10:40:00|6477.3|6475.5|6478.7|6476.9|6479.2|6476.9|6477|6474.7|272
1675421100000|2023-02-03 10:45:00|6478.8|6477|6479.4|6477.6|6481.2|6479.4|6478.3|6476|292
1675421400000|2023-02-03 10:50:00|6479.7|6477.9|6479.7|6477.9|6481.3|6479.3|6478.2|6476.4|291
1675421700000|2023-02-03 10:55:00|6480|6478.2|6480|6478.2|6482|6479.6|6479.5|6477.4|293
1675422000000|2023-02-03 11:00:00|6480.1|6478.3|6476.2|6473.2|6482|6479.7|6475.5|6473.2|345
1675422300000|2023-02-03 11:05:00|6475.6|6473.8|6475.4|6473.6|6477.7|6475.6|6474.5|6472.2|368
1675422600000|2023-02-03 11:10:00|6475.3|6473.5|6475.2|6473.4|6476.2|6473.9|6473.9|6471.7|346
1675422900000|2023-02-03 11:15:00|6475.5|6473.7|6474.8|6473|6476.3|6474.5|6473.8|6471.5|402
1675423200000|2023-02-03 11:20:00|6475|6473.2|6474|6472.2|6476.4|6474.6|6473.6|6471.5|350
1675423500000|2023-02-03 11:25:00|6474.1|6472.3|6474.9|6473.1|6477.4|6475.4|6473.9|6471.4|273
1675423800000|2023-02-03 11:30:00|6475.2|6473.4|6479|6477.2|6481.5|6479.7|6474.9|6473.1|297
1675424100000|2023-02-03 11:35:00|6478.9|6477.1|6474.3|6472.5|6479.2|6477.2|6473.5|6471.6|296
1675424400000|2023-02-03 11:40:00|6475|6472|6475.9|6474.1|6477.4|6475.6|6473.6|6471.6|238
1675424700000|2023-02-03 11:45:00|6476|6474.2|6475.2|6473.4|6478.2|6475.9|6474.5|6472.5|314
1675425000000|2023-02-03 11:50:00|6475.3|6473.5|6476.1|6474.3|6478.2|6476.4|6475|6473|294
1675425300000|2023-02-03 11:55:00|6476|6474.2|6477.2|6475.4|6477.8|6476|6475|6472.8|260
1675425600000|2023-02-03 12:00:00|6477.3|6475.5|6479.3|6477.5|6480.2|6478.2|6476.8|6475|319
1675425900000|2023-02-03 12:05:00|6479.2|6477.4|6478.2|6475.2|6479.5|6477.7|6476.7|6474.9|324
1675426200000|2023-02-03 12:10:00|6477.6|6475.8|6477.6|6475.8|6479.6|6477.4|6476.4|6474.2|327
1675426500000|2023-02-03 12:15:00|6477.7|6475.9|6474.8|6473|6478.8|6477|6474.6|6472.8|307
1675426800000|2023-02-03 12:20:00|6474.7|6472.9|6477.3|6475.5|6478.1|6476.1|6474.3|6472.5|240
1675427100000|2023-02-03 12:25:00|6477.4|6475.6|6476.4|6474.6|6478|6475.8|6473.9|6472.1|332
1675427400000|2023-02-03 12:30:00|6476.3|6474.5|6473.7|6471.9|6477.6|6475.5|6473.7|6471.9|259
1675427700000|2023-02-03 12:35:00|6473.8|6472|6473.7|6471.9|6476.1|6474.1|6473.1|6471.3|348
1675428000000|2023-02-03 12:40:00|6473.8|6472|6476.7|6474.9|6477.7|6475.9|6473.7|6471.9|375
1675428300000|2023-02-03 12:45:00|6476.6|6474.8|6476.7|6474.9|6478|6475.9|6474.1|6472.2|393
1675428600000|2023-02-03 12:50:00|6476.8|6475|6478.2|6476.4|6478.6|6476.7|6476.1|6474.3|348
1675428900000|2023-02-03 12:55:00|6478.3|6476.5|6475.1|6473.3|6478.7|6476.9|6475|6473.2|283
1675429200000|2023-02-03 13:00:00|6475|6473.2|6477.1|6475.3|6478.3|6476.2|6474.2|6472.3|340
1675429500000|2023-02-03 13:05:00|6477.2|6475.4|6477.4|6475.6|6480.1|6478.2|6476.6|6474.4|365
1675429800000|2023-02-03 13:10:00|6476.8|6475|6477.6|6475.8|6479.9|6477.6|6475.7|6473.9|361
1675430100000|2023-02-03 13:15:00|6477.7|6475.9|6474.3|6472.5|6478.8|6476.7|6474.2|6472.4|396
1675430400000|2023-02-03 13:20:00|6474.4|6472.6|6471.9|6470.1|6477.1|6475.3|6471|6469|395
1675430700000|2023-02-03 13:25:00|6471.8|6470|6472.3|6468.3|6479.7|6475.7|6467.9|6465.4|521
1675431000000|2023-02-03 13:30:00|6472.1|6469.1|6428.7|6425.7|6474.3|6470.3|6419.2|6416.6|768
1675431300000|2023-02-03 13:35:00|6428.1|6425.1|6421.5|6418.5|6428.5|6425.5|6416.2|6413.2|821
1675431600000|2023-02-03 13:40:00|6421.3|6418.3|6409.3|6406.3|6422.6|6419.6|6408.5|6406.1|985
1675431900000|2023-02-03 13:45:00|6408.4|6406.6|6390.8|6387.8|6409.2|6407.4|6386.4|6384.3|884
1675432200000|2023-02-03 13:50:00|6390.7|6387.7|6398.1|6396.3|6399.5|6396.7|6387.5|6385.2|869
1675432500000|2023-02-03 13:55:00|6397.7|6395.9|6396.9|6393.9|6399.3|6397.5|6391.2|6389.4|783
1675432800000|2023-02-03 14:00:00|6396.8|6393.8|6392.7|6390.9|6396.8|6393.8|6386.2|6383.7|749
1675433100000|2023-02-03 14:05:00|6392.6|6390.8|6390.3|6388.5|6393.8|6391.4|6385.6|6383.8|721
1675433400000|2023-02-03 14:10:00|6390|6388.2|6391.4|6389.6|6395.8|6394|6387.8|6386|671
1675433700000|2023-02-03 14:15:00|6391.1|6389.3|6381.9|6380.1|6393.6|6391.7|6379.2|6377.4|702
1675434000000|2023-02-03 14:20:00|6381.6|6379.8|6387.2|6385.4|6387.8|6385.7|6379.4|6377.6|635
1675434300000|2023-02-03 14:25:00|6387.3|6385.5|6386.2|6384.4|6388.8|6386.7|6383.6|6381.5|640
1675434600000|2023-02-03 14:30:00|6386|6384.2|6391.8|6390|6395.4|6393.1|6383.5|6381.2|618
1675434900000|2023-02-03 14:35:00|6392.1|6390.3|6401.4|6399.6|6402|6400.2|6389.5|6387.5|623
1675435200000|2023-02-03 14:40:00|6401.6|6399.8|6402.1|6399.1|6404.9|6403.1|6400.1|6398.3|511
1675435500000|2023-02-03 14:45:00|6402|6399|6403.8|6402|6411.3|6408.7|6396.3|6394.1|637
1675435800000|2023-02-03 14:50:00|6404|6402.2|6397.3|6395.5|6404.8|6403|6395.1|6393.3|567
1675436100000|2023-02-03 14:55:00|6397|6395.2|6394.3|6391.3|6398.3|6396.3|6392.6|6390.7|463
1675436400000|2023-02-03 15:00:00|6379.5|6375.5|6362|6359|6382.1|6378.3|6361.2|6358.2|701
1675436700000|2023-02-03 15:05:00|6361|6359.2|6356.9|6355.1|6363.4|6360.9|6354.3|6351.9|686
1675437000000|2023-02-03 15:10:00|6356.6|6354.8|6373.6|6370.6|6374|6371|6350.1|6347.7|657
1675437300000|2023-02-03 15:15:00|6373.5|6370.5|6383.8|6380.8|6391.7|6388.7|6370.5|6367.5|669
1675437600000|2023-02-03 15:20:00|6383.5|6381.7|6389|6387.2|6391.6|6389.1|6383.1|6380.1|614
1675437900000|2023-02-03 15:25:00|6390|6388.2|6384.5|6382.7|6394.7|6392.2|6384.5|6382.7|625
1675438200000|2023-02-03 15:30:00|6384.7|6382.9|6392.7|6389.7|6393.7|6390.7|6382.2|6379.6|595
1675438500000|2023-02-03 15:35:00|6392.8|6389.8|6394.5|6392.7|6397.4|6395.2|6387.9|6385.5|529
1675438800000|2023-02-03 15:40:00|6394.4|6392.6|6389.8|6388|6395.3|6392.7|6388|6385.2|566
1675439100000|2023-02-03 15:45:00|6390.1|6388.3|6387.6|6384.6|6394.8|6391.8|6387.4|6384.4|542
1675439400000|2023-02-03 15:50:00|6387.4|6384.4|6379|6376|6387.4|6384.4|6376.6|6374.1|527
1675439700000|2023-02-03 15:55:00|6379.1|6376.1|6379.6|6377.8|6379.7|6377.8|6372|6369.7|527
1675440000000|2023-02-03 16:00:00|6379.8|6378|6379.8|6376.8|6385|6382.2|6377.3|6375|496
1675440300000|2023-02-03 16:05:00|6379.6|6376.6|6378|6375|6380.5|6377.9|6375.5|6373.2|443
1675440600000|2023-02-03 16:10:00|6378.3|6375.3|6376.8|6375|6381|6378.7|6376.4|6374.2|497
1675440900000|2023-02-03 16:15:00|6376.7|6374.9|6373.9|6370.9|6379.2|6376.2|6371.4|6369.6|437
1675441200000|2023-02-03 16:20:00|6373.4|6371.6|6371.6|6369.8|6378.2|6375.6|6371.4|6369.6|442
1675441500000|2023-02-03 16:25:00|6371.7|6369.9|6367|6365.2|6371.7|6369.9|6363.5|6361.2|452
1675441800000|2023-02-03 16:30:00|6367.1|6365.3|6362.3|6359.3|6368.9|6366.9|6360|6358.1|517
1675442100000|2023-02-03 16:35:00|6361.9|6360.1|6355.4|6353.6|6363.7|6361.1|6355.2|6352.9|452
1675442400000|2023-02-03 16:40:00|6355.3|6353.5|6349.3|6347.5|6357.2|6354.6|6347.7|6345.9|386
1675442700000|2023-02-03 16:45:00|6348.4|6346.6|6345.4|6342.4|6349.1|6346.7|6343.7|6341.4|446
1675443000000|2023-02-03 16:50:00|6345.3|6342.3|6351.2|6348.2|6354.4|6351.4|6344.4|6342|453
1675443300000|2023-02-03 16:55:00|6351.1|6348.1|6344.7|6341.7|6351.7|6349.6|6342.9|6340.5|552
1675443600000|2023-02-03 17:00:00|6344.8|6341.8|6349.2|6347.4|6351.3|6348.5|6342.9|6340.3|528
1675443900000|2023-02-03 17:05:00|6349.3|6347.5|6350.6|6347.6|6352.5|6350.1|6346.7|6344.3|424
1675444200000|2023-02-03 17:10:00|6349.8|6348|6350.3|6348.5|6352.3|6349.7|6347.8|6346|361
1675444500000|2023-02-03 17:15:00|6350.2|6348.4|6354.2|6351.2|6354.6|6352.7|6349.3|6346.9|427
1675444800000|2023-02-03 17:20:00|6353.5|6351.7|6355.5|6353.7|6356.5|6354.7|6351.4|6349.1|362
1675445100000|2023-02-03 17:25:00|6355.4|6353.6|6353.3|6351.5|6357.4|6355.1|6352.5|6350.3|293
1675445400000|2023-02-03 17:30:00|6353.6|6351.8|6355|6353.2|6357.3|6354.8|6352.1|6349.7|338
1675445700000|2023-02-03 17:35:00|6355.2|6353.4|6356.1|6353.1|6358.1|6356.2|6355.2|6353.1|290
1675446000000|2023-02-03 17:40:00|6356.2|6353.2|6360.7|6357.7|6361.1|6358.6|6355.3|6353.1|318
1675446300000|2023-02-03 17:45:00|6360.6|6357.6|6357.7|6354.7|6361|6358.5|6356.4|6354.6|367
1675446600000|2023-02-03 17:50:00|6357.3|6355.5|6352.7|6349.7|6358.1|6355.6|6351.9|6348.9|347
1675446900000|2023-02-03 17:55:00|6352.6|6349.6|6348.7|6345.7|6353.1|6350.5|6346.8|6344.1|380
1675447200000|2023-02-03 18:00:00|6348.6|6345.6|6344.7|6341.7|6349.1|6346.6|6342.8|6340.2|373
1675447500000|2023-02-03 18:05:00|6345.1|6342.1|6337.2|6335.4|6346.1|6343.1|6337.1|6334.9|391
1675447800000|2023-02-03 18:10:00|6337.1|6335.3|6337.6|6334.6|6339.3|6336.8|6335.8|6333.3|334
1675448100000|2023-02-03 18:15:00|6337.5|6334.5|6339.9|6338.1|6340.6|6338.1|6335.2|6332.8|411
1675448400000|2023-02-03 18:20:00|6339.4|6337.6|6339.3|6337.5|6341.9|6339.6|6338.9|6336.2|398
1675448700000|2023-02-03 18:25:00|6339.2|6337.4|6339.6|6336.6|6342.1|6339.6|6338.7|6336.1|384
1675449000000|2023-02-03 18:30:00|6339.5|6336.5|6336.8|6335|6339.6|6337|6335|6332.6|401
1675449300000|2023-02-03 18:35:00|6336.7|6334.9|6340.3|6338.5|6341|6339|6336.5|6334.1|351
1675449600000|2023-02-03 18:40:00|6340.1|6338.3|6335.1|6332.1|6340.4|6338.3|6334.2|6331.7|362
1675449900000|2023-02-03 18:45:00|6335|6332|6340.8|6337.8|6340.8|6338.2|6332.3|6330|341
1675450200000|2023-02-03 18:50:00|6339.9|6338.1|6340.9|6339.1|6342|6339.3|6339.8|6336.9|313
1675450500000|2023-02-03 18:55:00|6340.8|6339|6339.1|6336.1|6341.2|6339.1|6338.3|6336|309
1675450800000|2023-02-03 19:00:00|6339|6336|6339.2|6336.2|6340.8|6337.9|6337.5|6335|313
1675451100000|2023-02-03 19:05:00|6339.3|6336.3|6337.8|6334.8|6341.5|6338.9|6337|6334|277
1675451400000|2023-02-03 19:10:00|6337.9|6334.9|6338|6335|6338.4|6335.4|6334.1|6331.1|329
1675451700000|2023-02-03 19:15:00|6337.9|6334.9|6337.1|6335.3|6338.7|6335.7|6334.5|6332.3|295
1675452000000|2023-02-03 19:20:00|6337.2|6335.4|6336.5|6333.5|6339.5|6336.8|6334.5|6332.4|330
1675452300000|2023-02-03 19:25:00|6336.4|6333.4|6337.5|6334.5|6337.5|6335.1|6334.5|6332|250
1675452600000|2023-02-03 19:30:00|6337.4|6334.4|6336.1|6333.1|6338.3|6335.8|6334.1|6331.1|380
1675452900000|2023-02-03 19:35:00|6335.8|6332.8|6337.1|6334.1|6339.4|6336.9|6334.9|6332.1|312
1675453200000|2023-02-03 19:40:00|6337|6334|6335.4|6332.4|6338|6335|6334.1|6331.1|269
1675453500000|2023-02-03 19:45:00|6335.3|6332.3|6335.7|6332.7|6336.1|6333.9|6333.5|6331.3|281
1675453800000|2023-02-03 19:50:00|6335.8|6332.8|6329.8|6328|6335.8|6332.8|6328.5|6325.5|298
1675454100000|2023-02-03 19:55:00|6329.7|6327.9|6331|6329.2|6331.8|6329.7|6327.7|6325|375
1675454400000|2023-02-03 20:00:00|6330.4|6328.6|6328.7|6326.9|6332.2|6329.8|6328|6325.6|302
1675454700000|2023-02-03 20:05:00|6328.4|6326.6|6330.3|6327.3|6331.4|6328.4|6327.1|6325.3|272
1675455000000|2023-02-03 20:10:00|6330.2|6327.2|6331.8|6328.8|6332.1|6329.5|6329.1|6326.8|219
1675455300000|2023-02-03 20:15:00|6331.9|6328.9|6332.3|6329.3|6333.8|6331.5|6329.6|6327.4|226
1675455600000|2023-02-03 20:20:00|6332.4|6329.4|6328.2|6325.2|6332.9|6330.5|6327.6|6325.1|168
1675455900000|2023-02-03 20:25:00|6327.9|6326.1|6327.2|6325.4|6328.7|6326.6|6327.1|6325|182
1675456200000|2023-02-03 20:30:00|6327.3|6325.5|6327.9|6324.9|6329.3|6327.5|6327.1|6324.7|223
1675456500000|2023-02-03 20:35:00|6327.8|6324.8|6328.8|6327|6330|6327.7|6327.2|6324.8|200
1675456800000|2023-02-03 20:40:00|6329.7|6326.7|6327.6|6325.8|6330.3|6327.9|6327.2|6325.1|155
1675457100000|2023-02-03 20:45:00|6327.2|6325.4|6324.7|6321.7|6328.2|6326|6324|6321.7|190
1675457400000|2023-02-03 20:50:00|6325.1|6322.1|6327|6325.2|6329.1|6326.1|6324.7|6321.7|216
1675457700000|2023-02-03 20:55:00|6327.6|6324.6|6324.6|6322.8|6327.7|6325.2|6324.3|6322|168
1675458000000|2023-02-03 21:00:00|6325.7|6322.7|6329.2|6326.2|6329.4|6327.2|6325.4|6322.7|239
1675458300000|2023-02-03 21:05:00|6329.1|6326.1|6328.8|6325.8|6330.1|6327.8|6327.9|6325.5|199
1675458600000|2023-02-03 21:10:00|6328.9|6325.9|6329.6|6326.6|6329.7|6327.3|6327.1|6324.5|180
1675458900000|2023-02-03 21:15:00|6329.5|6326.5|6329.9|6328.1|6331.1|6328.9|6328.8|6326|204
1675459200000|2023-02-03 21:20:00|6329.8|6328|6328.3|6326.5|6330|6328.2|6327.7|6325.8|137
1675459500000|2023-02-03 21:25:00|6328.1|6326.3|6328.9|6327.1|6330.2|6327.9|6327.8|6325.3|127
1675459800000|2023-02-03 21:30:00|6329.2|6327.4|6329.3|6327.5|6331.3|6328.7|6328.3|6326.2|217
1675460100000|2023-02-03 21:35:00|6329.7|6327.9|6330.7|6327.7|6330.8|6328.3|6329.3|6327|114
1675460400000|2023-02-03 21:40:00|6330.9|6327.9|6330.5|6327.5|6331.6|6329.1|6330|6327|85
1675460700000|2023-02-03 21:45:00|6330.6|6327.6|6327.3|6324.3|6330.6|6328|6326.4|6323.9|178
1675461000000|2023-02-03 21:50:00|6327.4|6324.4|6328.2|6325.2|6328.2|6325.2|6327.1|6324.1|90
1675461300000|2023-02-03 21:55:00|6327.2|6324.2|6327.1|6324.1|6329.1|6325.9|6326.4|6323.4|140
1675630800000|2023-02-05 21:00:00|6317.2|6307.2|6318.9|6309.7|6318.9|6309.7|6317.2|6307.2|13
1675631100000|2023-02-05 21:05:00|6315.8|6305.8|6317.2|6307.2|6318.9|6309.7|6315.8|6305.8|12
1675631400000|2023-02-05 21:10:00|6318.9|6309.7|6319.2|6309.7|6320.7|6312.6|6311.9|6307.2|28
1675631700000|2023-02-05 21:15:00|6317.2|6307.2|6319.1|6309.2|6319.2|6309.7|6309.4|6301.2|53
1675632000000|2023-02-05 21:20:00|6317.2|6307.2|6317.4|6307.4|6319.1|6309.2|6317.2|6307.2|12
1675632300000|2023-02-05 21:25:00|6319.1|6309.2|6319.2|6309.2|6319.2|6309.2|6317.4|6307.4|11
1675632600000|2023-02-05 21:30:00|6317.4|6307.4|6317.7|6307.7|6319.2|6309.9|6312.7|6305.6|20
1675632900000|2023-02-05 21:35:00|6319.1|6309.9|6317.5|6307.5|6319.1|6309.9|6311|6305.7|18
1675633200000|2023-02-05 21:40:00|6319.1|6309.9|6312.4|6305.1|6319.2|6309.9|6311.9|6305.1|14
1675633500000|2023-02-05 21:45:00|6313.3|6303.3|6312.9|6305.1|6314.5|6305.1|6312.2|6302.7|31
1675633800000|2023-02-05 21:50:00|6314.5|6304.5|6314.4|6307.1|6314.5|6307.1|6312.9|6304.5|6
1675634100000|2023-02-05 21:55:00|6315.8|6305.8|6313.6|6303.6|6315.8|6305.8|6312.4|6302.4|14
1675634400000|2023-02-05 22:00:00|6312.1|6302.1|6315.6|6305.6|6316.8|6306.8|6312.1|6302.1|72
1675634700000|2023-02-05 22:05:00|6315.7|6305.7|6319.7|6313.4|6322.9|6313.9|6314.4|6305.6|38
1675635000000|2023-02-05 22:10:00|6321.3|6311.3|6322.2|6312.2|6325.5|6317|6320.5|6310.5|35
1675635300000|2023-02-05 22:15:00|6322.7|6312.7|6321.3|6311.3|6327.8|6319.1|6311.1|6301.1|106
1675635600000|2023-02-05 22:20:00|6321.8|6311.8|6316.8|6311.8|6323.9|6315.4|6312.4|6306.5|126
1675635900000|2023-02-05 22:25:00|6315.4|6310.4|6311.9|6306.9|6320.2|6315.2|6310.8|6305.8|99
1675636200000|2023-02-05 22:30:00|6315.2|6310.2|6314.4|6309.4|6316.9|6311.9|6310.3|6305.3|74
1675636500000|2023-02-05 22:35:00|6314.3|6309.3|6320|6315|6320|6315|6311.2|6306.2|58
1675636800000|2023-02-05 22:40:00|6320.1|6315.1|6320|6315|6320.4|6315.4|6317.9|6312.9|42
1675637100000|2023-02-05 22:45:00|6320.1|6315.1|6320.2|6315.2|6322.7|6317.7|6318|6313|81
1675637400000|2023-02-05 22:50:00|6321.4|6316.4|6313.8|6308.8|6322.5|6317.5|6312|6307|86
1675637700000|2023-02-05 22:55:00|6314.3|6309.3|6320.2|6315.2|6320.7|6315.7|6313.7|6308.7|108
1675638000000|2023-02-05 23:00:00|6320|6315|6318.9|6315.1|6321.4|6316.6|6318.4|6314.2|343
1675638300000|2023-02-05 23:05:00|6319.9|6315.9|6323.3|6319.3|6324.2|6320.2|6318.8|6314.5|415
1675638600000|2023-02-05 23:10:00|6323.4|6319.4|6327.8|6323.8|6329.4|6325.4|6323.4|6319.2|417
1675638900000|2023-02-05 23:15:00|6328.1|6324.1|6334.6|6330.6|6335.6|6331.8|6327.8|6323.8|522
1675639200000|2023-02-05 23:20:00|6334.7|6330.7|6332|6328|6334.9|6330.9|6331.6|6327.6|486
1675639500000|2023-02-05 23:25:00|6331.9|6327.9|6330.8|6326.8|6333.9|6329.9|6329.8|6326.2|358
1675639800000|2023-02-05 23:30:00|6330.9|6326.9|6329|6325|6331.5|6327.5|6328.2|6324.2|410
1675640100000|2023-02-05 23:35:00|6329.1|6325.1|6324.7|6320.7|6329.9|6325.9|6324.2|6320.2|465
1675640400000|2023-02-05 23:40:00|6324.5|6320.5|6325|6321|6327.1|6323.1|6320.8|6317|422
1675640700000|2023-02-05 23:45:00|6325.4|6321.4|6324.8|6320.8|6328.9|6324.9|6324.6|6320.6|396
1675641000000|2023-02-05 23:50:00|6325.2|6321.2|6327|6323|6327|6323|6325.2|6321.2|387
1675641300000|2023-02-05 23:55:00|6326.8|6322.8|6327.6|6323.6|6330|6326|6325.9|6321.9|292
1675641600000|2023-02-06 00:00:00|6327.5|6323.5|6326.6|6322.6|6327.7|6323.7|6323.1|6319.1|466
1675641900000|2023-02-06 00:05:00|6326.7|6322.7|6320.7|6316.7|6327.8|6323.8|6319.9|6315.9|447
1675642200000|2023-02-06 00:10:00|6320.8|6316.8|6316.7|6312.7|6321.5|6317.5|6316|6312|459
1675642500000|2023-02-06 00:15:00|6316.6|6312.6|6318|6314|6319.6|6315.6|6315.8|6311.8|451
1675642800000|2023-02-06 00:20:00|6317.8|6313.8|6317.6|6313.6|6320.2|6316.2|6317.2|6313.2|406
1675643100000|2023-02-06 00:25:00|6317.7|6313.7|6318.8|6314.8|6320.3|6316.3|6317.6|6313.6|460
1675643400000|2023-02-06 00:30:00|6318.7|6314.7|6319.3|6315.3|6320.7|6316.7|6318|6314|421
1675643700000|2023-02-06 00:35:00|6319|6315|6314.1|6310.1|6319.7|6315.7|6313.4|6309.4|424
1675644000000|2023-02-06 00:40:00|6314.2|6310.2|6312.6|6308.6|6314.3|6310.3|6310.6|6306.6|501
1675644300000|2023-02-06 00:45:00|6312.8|6308.8|6313.7|6309.7|6314.9|6310.9|6312.5|6308.5|470
1675644600000|2023-02-06 00:50:00|6313.6|6309.6|6314.7|6310.7|6315|6311|6312.3|6308.5|443
1675644900000|2023-02-06 00:55:00|6315.5|6311.5|6319.6|6317.8|6319.7|6317.9|6314.1|6310.7|321
1675645200000|2023-02-06 01:00:00|6319.8|6318|6319.3|6317.5|6319.8|6318|6316.4|6314.2|317
1675645500000|2023-02-06 01:05:00|6319.5|6317.7|6320.3|6318.5|6322.9|6321.1|6319.5|6317.7|237
1675645800000|2023-02-06 01:10:00|6320.2|6318.4|6326.3|6324.5|6327.9|6326.1|6319.5|6317.7|264
1675646100000|2023-02-06 01:15:00|6327.1|6324.1|6324.5|6322.7|6327.1|6324.7|6322.3|6320.2|326
1675646400000|2023-02-06 01:20:00|6325.5|6322.5|6323.2|6321.4|6325.8|6323.9|6323|6321|299
1675646700000|2023-02-06 01:25:00|6323.1|6321.3|6326.2|6324.4|6327.1|6324.7|6323|6320.7|274
1675647000000|2023-02-06 01:30:00|6326|6324.2|6323.7|6320.7|6326|6324.2|6318.4|6316.6|377
1675647300000|2023-02-06 01:35:00|6323.6|6320.6|6321.1|6319.3|6325.1|6323|6320.3|6318.5|309
1675647600000|2023-02-06 01:40:00|6320.8|6319|6324.8|6323|6324.8|6323|6319.5|6317.7|318
1675647900000|2023-02-06 01:45:00|6324.6|6322.8|6327.5|6325.7|6328.3|6326.3|6324.6|6322.8|351
1675648200000|2023-02-06 01:50:00|6327.6|6325.8|6326|6323|6328.3|6325.9|6324.8|6322.6|358
1675648500000|2023-02-06 01:55:00|6326.1|6323.1|6323.6|6320.6|6326.2|6323.5|6322.4|6320.6|343
1675648800000|2023-02-06 02:00:00|6321.8|6320|6321.9|6320.1|6322.1|6320.1|6318.9|6316.7|315
1675649100000|2023-02-06 02:05:00|6321.8|6320|6321.8|6320|6323.4|6321.4|6321|6318.6|342
1675649400000|2023-02-06 02:10:00|6321.6|6319.8|6324.6|6322.8|6326.7|6324.4|6321.4|6319.1|352
1675649700000|2023-02-06 02:15:00|6324.9|6323.1|6326.4|6324.6|6327.3|6324.7|6323.8|6321.7|299
1675650000000|2023-02-06 02:20:00|6326.5|6324.7|6326.2|6324.4|6328.5|6326.7|6325.8|6323.6|270
1675650300000|2023-02-06 02:25:00|6326.1|6324.3|6323|6321.2|6326.2|6324.4|6322.7|6320.7|315
1675650600000|2023-02-06 02:30:00|6323.4|6321.6|6324.2|6322.4|6326.2|6324|6322.9|6320.4|317
1675650900000|2023-02-06 02:35:00|6324.3|6322.5|6325.3|6322.3|6334|6332.2|6324.3|6321.8|487
1675651200000|2023-02-06 02:40:00|6325.1|6322.1|6323.7|6320.7|6326.3|6323.7|6323|6320.5|364
1675651500000|2023-02-06 02:45:00|6323.8|6320.8|6321.4|6319.6|6323.8|6321.2|6320.3|6318|349
1675651800000|2023-02-06 02:50:00|6321.5|6319.7|6326.2|6323.2|6326.7|6324.4|6320.7|6318.7|304
1675652100000|2023-02-06 02:55:00|6326.3|6323.3|6327.6|6325.8|6328.8|6326.3|6325.5|6323|345
1675652400000|2023-02-06 03:00:00|6327.5|6325.7|6331.2|6328.2|6331.3|6328.8|6324.4|6322.1|366
1675652700000|2023-02-06 03:05:00|6331.3|6328.3|6329.1|6326.1|6331.9|6329.5|6327.5|6325.3|318
1675653000000|2023-02-06 03:10:00|6328.9|6325.9|6327|6325.2|6329.8|6327.9|6327|6324.6|246
1675653300000|2023-02-06 03:15:00|6326.7|6324.9|6329.8|6326.8|6331|6328.8|6326.5|6324.3|243
1675653600000|2023-02-06 03:20:00|6329.9|6326.9|6328.2|6326.4|6330.9|6328.8|6327.9|6325.6|328
1675653900000|2023-02-06 03:25:00|6328.1|6326.3|6329.5|6327.7|6329.8|6328|6326.9|6325.1|313
1675654200000|2023-02-06 03:30:00|6329.2|6327.4|6331|6329.2|6331.6|6329.2|6328.8|6327|320
1675654500000|2023-02-06 03:35:00|6331.1|6329.3|6328.7|6326.9|6332|6329.6|6328.3|6326.2|202
1675654800000|2023-02-06 03:40:00|6328.6|6326.8|6326.9|6325.1|6329.1|6327.3|6326.9|6325|190
1675655100000|2023-02-06 03:45:00|6327|6325.2|6325.7|6323.9|6329|6327.2|6325.6|6323.8|237
1675655400000|2023-02-06 03:50:00|6325.6|6323.8|6323.8|6322|6328.5|6326.7|6323.6|6321.8|246
1675655700000|2023-02-06 03:55:00|6323.7|6321.9|6325.5|6323.7|6326.1|6323.8|6322.7|6320.9|209
1675656000000|2023-02-06 04:00:00|6325.4|6323.6|6326.3|6324.5|6327.6|6325.7|6325|6323|243
1675656300000|2023-02-06 04:05:00|6326.2|6324.4|6328.3|6326.5|6329.3|6327.5|6325.4|6323.2|265
1675656600000|2023-02-06 04:10:00|6328.2|6326.4|6328.2|6326.4|6330.1|6328.1|6328.1|6326.3|217
1675656900000|2023-02-06 04:15:00|6328.3|6326.5|6326.8|6325|6330.2|6327.9|6325.5|6323.3|243
1675657200000|2023-02-06 04:20:00|6326.9|6325.1|6331.4|6329.6|6334.7|6332.4|6326.9|6324.8|305
1675657500000|2023-02-06 04:25:00|6331.3|6329.5|6328.5|6326.7|6332.8|6330.8|6328.5|6326.7|220
1675657800000|2023-02-06 04:30:00|6328.6|6326.8|6333|6331.2|6333.3|6331.5|6328.4|6326.6|305
1675658100000|2023-02-06 04:35:00|6332.9|6331.1|6333.2|6331.4|6334.6|6332.8|6332.9|6330.7|265
1675658400000|2023-02-06 04:40:00|6333.1|6331.3|6330.5|6328.7|6333.2|6331.4|6329.1|6326.7|273
1675658700000|2023-02-06 04:45:00|6330.6|6328.8|6329.9|6328.1|6331.8|6330|6328.7|6326.9|287
1675659000000|2023-02-06 04:50:00|6330|6328.2|6329.8|6328|6331.6|6329.8|6329.5|6327.3|237
1675659300000|2023-02-06 04:55:00|6329.9|6328.1|6331.1|6329.3|6331.3|6329.5|6329.4|6327.6|185
1675659600000|2023-02-06 05:00:00|6331|6329.2|6334|6332.2|6334.1|6332.3|6329.9|6328.1|256
1675659900000|2023-02-06 05:05:00|6333.9|6332.1|6330.1|6328.3|6334.1|6332.3|6329.8|6327.7|205
1675660200000|2023-02-06 05:10:00|6330.3|6328.5|6328.6|6326.8|6330.7|6328.7|6328.1|6326.3|219
1675660500000|2023-02-06 05:15:00|6328.5|6326.7|6327.4|6325.6|6330.6|6328.8|6327.4|6325.6|216
1675660800000|2023-02-06 05:20:00|6327.5|6325.7|6326.5|6324.7|6327.8|6326|6326.2|6324.4|153
1675661100000|2023-02-06 05:25:00|6326.4|6324.6|6326.6|6324.8|6327.4|6325.6|6325.4|6323.6|163
1675661400000|2023-02-06 05:30:00|6326.7|6324.9|6322.1|6320.3|6327.2|6325.4|6321.9|6320.1|164
1675661700000|2023-02-06 05:35:00|6322.2|6320.4|6327.2|6325.4|6327.3|6325.5|6322.2|6320.4|208
1675662000000|2023-02-06 05:40:00|6327.3|6325.5|6329.2|6327.4|6330.3|6328.1|6327.3|6325.5|191
1675662300000|2023-02-06 05:45:00|6329.3|6327.5|6333|6330|6333.7|6331.3|6329.3|6327.5|234
1675662600000|2023-02-06 05:50:00|6332.9|6329.9|6332.6|6330.8|6335.1|6332.8|6331.8|6329.9|192
1675662900000|2023-02-06 05:55:00|6332.5|6330.7|6334.9|6333.1|6335.6|6333.8|6331.5|6329.2|221
1675663200000|2023-02-06 06:00:00|6335|6333.2|6333.2|6331.4|6335.3|6333.5|6332.2|6330.2|223
1675663500000|2023-02-06 06:05:00|6333.3|6331.5|6332|6330.2|6334.9|6332.7|6331.8|6330|230
1675663800000|2023-02-06 06:10:00|6332.1|6330.3|6330.6|6328.8|6333.2|6330.8|6329.5|6327.1|290
1675664100000|2023-02-06 06:15:00|6331.3|6328.3|6330.5|6328.7|6332.1|6330.1|6328.9|6326.9|223
1675664400000|2023-02-06 06:20:00|6331.3|6329.5|6329.3|6326.3|6332|6330.1|6327.8|6326|271
1675664700000|2023-02-06 06:25:00|6329.2|6326.2|6327.5|6325.7|6329.3|6327.1|6326.4|6324.6|270
1675665000000|2023-02-06 06:30:00|6327.4|6325.6|6323|6321.2|6327.7|6325.8|6322.6|6320.7|310
1675665300000|2023-02-06 06:35:00|6322.8|6321|6325.8|6324|6326.8|6324.5|6322.5|6320.6|258
1675665600000|2023-02-06 06:40:00|6325.9|6324.1|6325.1|6323.3|6327.1|6324.7|6323.4|6321.6|227
1675665900000|2023-02-06 06:45:00|6324.9|6323.1|6326.9|6325.1|6328.1|6325.8|6324.2|6322.4|200
1675666200000|2023-02-06 06:50:00|6327.5|6324.5|6327.3|6325.5|6327.7|6325.9|6325.5|6323.1|244
1675666500000|2023-02-06 06:55:00|6327|6325.2|6324.8|6321.8|6327.7|6325.6|6323.2|6321.4|270
1675666800000|2023-02-06 07:00:00|6324.7|6322.9|6319.7|6317.9|6325.8|6324|6319.7|6317.9|342
1675667100000|2023-02-06 07:05:00|6319.9|6318.1|6325.1|6323.3|6326.1|6324.1|6319.7|6317.9|320
1675667400000|2023-02-06 07:10:00|6324.5|6322.7|6326.4|6324.6|6328.2|6326|6323.6|6321.7|327
1675667700000|2023-02-06 07:15:00|6326.3|6324.5|6326.6|6324.8|6330.3|6327.9|6324.1|6321.9|334
1675668000000|2023-02-06 07:20:00|6326.7|6324.9|6327.2|6325.4|6330|6328|6326|6323.8|305
1675668300000|2023-02-06 07:25:00|6326.9|6325.1|6325.1|6323.3|6331.6|6329.1|6325.1|6323|347
1675668600000|2023-02-06 07:30:00|6325.2|6323.4|6325.8|6322.8|6327.4|6324.9|6323|6321.2|361
1675668900000|2023-02-06 07:35:00|6325.2|6323.4|6327.6|6324.6|6328.8|6326.4|6324.1|6321.9|344
1675669200000|2023-02-06 07:40:00|6326.9|6325.1|6323|6321.2|6327.1|6325.3|6321.6|6319.4|324
1675669500000|2023-02-06 07:45:00|6322.9|6321.1|6323.2|6321.4|6325.8|6323.4|6322.6|6320.5|323
1675669800000|2023-02-06 07:50:00|6323|6321.2|6322.3|6320.5|6324|6322.2|6320.6|6318.3|340
1675670100000|2023-02-06 07:55:00|6322.4|6320.6|6320.9|6319.1|6324.9|6323.1|6320.8|6319|295
1675670400000|2023-02-06 08:00:00|6321.1|6319.3|6329.4|6327.6|6330.5|6328.6|6318.8|6317|420
1675670700000|2023-02-06 08:05:00|6329.1|6327.3|6323.7|6320.7|6330.8|6329|6322.4|6320.6|392
1675671000000|2023-02-06 08:10:00|6323.6|6320.6|6326.2|6324.4|6326.4|6324.5|6322.4|6320|329
1675671300000|2023-02-06 08:15:00|6326.4|6324.6|6321|6319.2|6327.6|6325.7|6320.2|6318.4|340
1675671600000|2023-02-06 08:20:00|6320.7|6318.9|6316.7|6314.9|6323.1|6321.1|6314.7|6312.4|317
1675671900000|2023-02-06 08:25:00|6316.4|6314.6|6314|6311|6317.9|6315.6|6312.7|6310.4|394
1675672200000|2023-02-06 08:30:00|6313.6|6310.6|6318.3|6315.3|6319.6|6317.5|6311.8|6310|386
1675672500000|2023-02-06 08:35:00|6317.6|6315.8|6320.5|6318.7|6321.3|6319.2|6317.4|6315.6|406
1675672800000|2023-02-06 08:40:00|6320.7|6318.9|6323.1|6321.3|6325.2|6323.4|6320.5|6318.7|329
1675673100000|2023-02-06 08:45:00|6323|6321.2|6324|6322.2|6324.1|6322.3|6318.8|6316.5|350
1675673400000|2023-02-06 08:50:00|6323.8|6322|6320.7|6318.9|6327.8|6325.5|6320.7|6318.9|387
1675673700000|2023-02-06 08:55:00|6320.5|6318.7|6320.3|6318.5|6323.2|6321.3|6319.1|6316.9|388
1675674000000|2023-02-06 09:00:00|6320.1|6318.3|6320.5|6318.7|6321.4|6319.6|6317|6314.9|411
1675674300000|2023-02-06 09:05:00|6320.6|6318.8|6316.3|6314.5|6320.7|6318.9|6315.9|6314|388
1675674600000|2023-02-06 09:10:00|6316.4|6314.6|6312.7|6310.9|6319.4|6317.2|6312.1|6310.2|426
1675674900000|2023-02-06 09:15:00|6313.1|6311.3|6311.8|6310|6314.1|6312.3|6309.9|6308.1|386
1675675200000|2023-02-06 09:20:00|6311.7|6309.9|6310.7|6308.9|6313.6|6311.5|6309.4|6307.2|389
1675675500000|2023-02-06 09:25:00|6310.6|6308.8|6309.5|6307.7|6312|6310.2|6308.2|6306.4|322
1675675800000|2023-02-06 09:30:00|6309.9|6308.1|6317.4|6315.6|6317.8|6316|6309.4|6307.6|340
1675676100000|2023-02-06 09:35:00|6317.1|6315.3|6317.1|6315.3|6320.1|6318.3|6315.6|6313.6|361
1675676400000|2023-02-06 09:40:00|6317|6315.2|6315|6313.2|6321.4|6319.2|6314.1|6312.1|355
1675676700000|2023-02-06 09:45:00|6314.9|6313.1|6313.1|6311.3|6315.7|6313.2|6312.5|6310.7|356
1675677000000|2023-02-06 09:50:00|6313|6311.2|6313.7|6310.7|6314.3|6312.5|6311.3|6309.5|332
1675677300000|2023-02-06 09:55:00|6313.6|6310.6|6310|6308.2|6314.1|6311.9|6309.6|6307.8|314
1675677600000|2023-02-06 10:00:00|6309.8|6308|6306.4|6304.6|6310.4|6308.6|6305.7|6303.9|307
1675677900000|2023-02-06 10:05:00|6306.3|6304.5|6306.9|6305.1|6308.4|6306.5|6304.8|6303|388
1675678200000|2023-02-06 10:10:00|6306.8|6305|6307.3|6305.5|6308|6306.2|6303.7|6301.9|353
1675678500000|2023-02-06 10:15:00|6307.2|6305.4|6309.7|6307.9|6310.9|6309.1|6306.6|6304.8|395
1675678800000|2023-02-06 10:20:00|6309.8|6308|6307.2|6305.4|6310.2|6308.4|6305.8|6304|321
1675679100000|2023-02-06 10:25:00|6307.4|6305.6|6303.8|6302|6307.6|6305.8|6302.8|6301|361
1675679400000|2023-02-06 10:30:00|6303.5|6301.7|6303.8|6302|6305.3|6303.5|6302.9|6301.1|313
1675679700000|2023-02-06 10:35:00|6303.7|6301.9|6298.7|6296.9|6303.9|6302.1|6298.5|6296.7|357
1675680000000|2023-02-06 10:40:00|6298.8|6297|6299.8|6298|6301.5|6299.7|6298.5|6296.7|285
1675680300000|2023-02-06 10:45:00|6299.7|6297.9|6295.5|6293.7|6301.3|6299|6295.3|6293.2|297
1675680600000|2023-02-06 10:50:00|6295.6|6293.8|6294.9|6293.1|6296.6|6294.8|6294.2|6292|238
1675680900000|2023-02-06 10:55:00|6294.8|6293|6297.5|6295.7|6299.9|6297.7|6294.7|6292.9|285
1675681200000|2023-02-06 11:00:00|6297.4|6295.6|6298.1|6296.3|6299.6|6297.4|6296|6293.9|353
1675681500000|2023-02-06 11:05:00|6298|6296.2|6298.9|6297.1|6301.2|6298.9|6298|6295.8|302
1675681800000|2023-02-06 11:10:00|6298.8|6297|6297.7|6294.7|6299.6|6297.2|6297|6294.1|238
1675682100000|2023-02-06 11:15:00|6297.4|6294.4|6297.1|6294.1|6298.2|6295.5|6295.5|6293.5|280
1675682400000|2023-02-06 11:20:00|6297|6294|6298.3|6296.5|6298.8|6296.7|6294.6|6292.8|288
1675682700000|2023-02-06 11:25:00|6298.4|6296.6|6298.6|6296.8|6300.1|6297.7|6297.8|6295.9|282
1675683000000|2023-02-06 11:30:00|6298.5|6296.7|6296.1|6294.3|6300.2|6297.8|6296.1|6294.3|287
1675683300000|2023-02-06 11:35:00|6296.2|6294.4|6295.5|6293.7|6299.3|6297.1|6295.4|6293.5|238
1675683600000|2023-02-06 11:40:00|6295.6|6293.8|6297.5|6295.7|6298|6296.2|6294.9|6292.9|206
1675683900000|2023-02-06 11:45:00|6297.3|6295.5|6299.1|6297.3|6300.2|6298|6297.3|6295.5|251
1675684200000|2023-02-06 11:50:00|6299.2|6297.4|6302|6300.2|6303.2|6301.4|6298.6|6296.6|298
1675684500000|2023-02-06 11:55:00|6302.1|6300.3|6302.3|6300.5|6305.3|6303.5|6299.8|6297.8|379
1675684800000|2023-02-06 12:00:00|6302.1|6300.3|6305.5|6302.5|6306.5|6304.5|6302|6300.2|369
1675685100000|2023-02-06 12:05:00|6305|6303.2|6305.7|6303.9|6308.2|6306.1|6304.4|6302.2|263
1675685400000|2023-02-06 12:10:00|6305.8|6304|6306.3|6304.5|6308.3|6306.5|6304.9|6302.4|254
1675685700000|2023-02-06 12:15:00|6306.4|6304.6|6308.8|6307|6309.6|6307.5|6304.8|6302.5|241
1675686000000|2023-02-06 12:20:00|6308.9|6307.1|6307.6|6304.6|6310.7|6308.8|6306.5|6303.5|231
1675686300000|2023-02-06 12:25:00|6307.5|6304.5|6311.5|6309.7|6312|6310.2|6307.5|6304.5|285
1675686600000|2023-02-06 12:30:00|6311.4|6309.6|6313.4|6311.6|6317|6315.2|6310|6307.8|278
1675686900000|2023-02-06 12:35:00|6313.1|6311.3|6318.1|6316.3|6319.8|6317.3|6313.1|6311.3|273
1675687200000|2023-02-06 12:40:00|6318|6316.2|6320.6|6318.8|6322.3|6320.5|6317.6|6315.2|318
1675687500000|2023-02-06 12:45:00|6320.7|6318.9|6322.4|6320.6|6322.5|6320.7|6319.9|6318.1|228
1675687800000|2023-02-06 12:50:00|6322.3|6320.5|6317.8|6316|6322.4|6320.6|6317.5|6315|280
1675688100000|2023-02-06 12:55:00|6317.9|6316.1|6315.6|6313.8|6319.6|6317.5|6315.5|6313.7|301
1675688400000|2023-02-06 13:00:00|6315.5|6313.7|6315|6313.2|6318.4|6316.6|6313.1|6311.3|374
1675688700000|2023-02-06 13:05:00|6314.9|6313.1|6317.9|6316.1|6318|6316.2|6314.9|6313.1|269
1675689000000|2023-02-06 13:10:00|6318|6316.2|6311.3|6309.5|6318.8|6317|6309.4|6307.6|269
1675689300000|2023-02-06 13:15:00|6311.2|6309.4|6309.5|6307.7|6312.6|6310.4|6309.3|6307.4|312
1675689600000|2023-02-06 13:20:00|6309.4|6307.6|6308|6306.2|6312.6|6310.3|6307.6|6305.4|388
1675689900000|2023-02-06 13:25:00|6307.6|6305.8|6306.5|6304.7|6310.4|6308.6|6306|6303.7|378
1675690200000|2023-02-06 13:30:00|6306.4|6304.6|6304.9|6303.1|6311.4|6309.6|6303.4|6301.6|443
1675690500000|2023-02-06 13:35:00|6304.8|6303|6302|6300.2|6306.1|6303.9|6301.5|6299.6|391
1675690800000|2023-02-06 13:40:00|6302.1|6300.3|6304.5|6302.7|6304.5|6302.7|6299.8|6298|285
1675691100000|2023-02-06 13:45:00|6304.4|6302.6|6298.6|6296.8|6304.4|6302.6|6298.5|6296.7|324
1675691400000|2023-02-06 13:50:00|6298.7|6296.9|6297.8|6294.8|6299.1|6297.1|6296.3|6294.5|330
1675691700000|2023-02-06 13:55:00|6297|6295.2|6298.7|6296.9|6299.7|6297.9|6296.2|6294.4|316
1675692000000|2023-02-06 14:00:00|6298.3|6296.5|6294.4|6292.6|6301.4|6299.6|6293.6|6291.8|375
1675692300000|2023-02-06 14:05:00|6294.5|6292.7|6292.8|6291|6295.4|6293.4|6292.1|6290|291
1675692600000|2023-02-06 14:10:00|6292.7|6290.9|6289.8|6288|6293.5|6291.3|6289.1|6287.1|244
1675692900000|2023-02-06 14:15:00|6289.7|6287.9|6293.6|6291.8|6294|6292.2|6287.3|6285.5|284
1675693200000|2023-02-06 14:20:00|6293.1|6291.3|6293.7|6291.9|6297.5|6295.7|6292.5|6290.7|332
1675693500000|2023-02-06 14:25:00|6293.6|6291.8|6294.2|6292.4|6294.3|6292.5|6290.5|6288.7|269
1675693800000|2023-02-06 14:30:00|6294.1|6292.3|6303.6|6301.8|6306.1|6304.3|6294|6292.2|537
1675694100000|2023-02-06 14:35:00|6304.1|6302.3|6298.4|6296.6|6304.7|6302.7|6296.3|6294.5|485
1675694400000|2023-02-06 14:40:00|6298.3|6296.5|6292.6|6290.8|6303.2|6301.4|6292.6|6290.8|453
1675694700000|2023-02-06 14:45:00|6292.5|6290.7|6293|6290|6295.6|6293.5|6291.1|6289|450
1675695000000|2023-02-06 14:50:00|6293.1|6290.1|6284.6|6282.8|6298|6296.2|6283.9|6282|477
1675695300000|2023-02-06 14:55:00|6284.5|6282.7|6288|6286.2|6290.1|6287.9|6284.1|6282|398
1675695600000|2023-02-06 15:00:00|6287.9|6286.1|6288.3|6286.5|6291.2|6289.3|6286.2|6284.4|469
1675695900000|2023-02-06 15:05:00|6288.4|6286.6|6288.9|6287.1|6290.3|6288.5|6283.3|6281.5|437
1675696200000|2023-02-06 15:10:00|6288.8|6287|6287.1|6285.3|6289.4|6287.6|6285.2|6283.4|358
1675696500000|2023-02-06 15:15:00|6287.3|6285.5|6277.2|6275.4|6287.5|6285.7|6277.2|6275.4|399
1675696800000|2023-02-06 15:20:00|6277.3|6275.5|6274.1|6272.3|6279.3|6277|6273.4|6271.6|400
1675697100000|2023-02-06 15:25:00|6274.5|6272.7|6273.8|6272|6278.4|6276.6|6273.8|6272|389
1675697400000|2023-02-06 15:30:00|6273.3|6271.5|6275.4|6273.6|6277.8|6275.8|6272.7|6270.7|413
1675697700000|2023-02-06 15:35:00|6275.3|6273.5|6276.4|6274.6|6277.8|6276|6273.9|6272.1|424
1675698000000|2023-02-06 15:40:00|6276.3|6274.5|6272.7|6270.9|6279.3|6277.5|6272.6|6270.7|361
1675698300000|2023-02-06 15:45:00|6272.8|6271|6272.4|6270.6|6275.8|6273.8|6271.6|6269.8|383
1675698600000|2023-02-06 15:50:00|6272.3|6270.5|6278.5|6276.7|6280.5|6278.2|6271.3|6269.5|436
1675698900000|2023-02-06 15:55:00|6278.9|6277.1|6278.4|6276.6|6281.5|6279.7|6277.7|6275.9|342
1675699200000|2023-02-06 16:00:00|6278.3|6276.5|6277.2|6275.4|6280.1|6278.3|6276.1|6274.3|365
1675699500000|2023-02-06 16:05:00|6277.3|6275.5|6279.7|6277.9|6287.4|6285.1|6277.2|6275.4|398
1675699800000|2023-02-06 16:10:00|6279.8|6278|6279.8|6278|6281.4|6279.6|6278|6276.2|346
1675700100000|2023-02-06 16:15:00|6279.6|6277.8|6284.6|6282.8|6285|6283.2|6278.7|6276.9|374
1675700400000|2023-02-06 16:20:00|6284.4|6282.6|6287.7|6285.9|6288.6|6286.8|6284|6282.2|326
1675700700000|2023-02-06 16:25:00|6287.6|6285.8|6288|6285|6288.6|6286.8|6285.8|6283.9|276
1675701000000|2023-02-06 16:30:00|6287.4|6285.6|6283.2|6281.4|6288.5|6286.4|6282.7|6280.9|304
1675701300000|2023-02-06 16:35:00|6283.3|6281.5|6282.1|6280.3|6283.7|6281.9|6281|6279.2|273
1675701600000|2023-02-06 16:40:00|6282|6280.2|6284.1|6282.3|6287|6285.2|6281.3|6279.3|331
1675701900000|2023-02-06 16:45:00|6284|6282.2|6284.1|6282.3|6285.6|6283.3|6283.2|6281.2|271
1675702200000|2023-02-06 16:50:00|6284.4|6282.6|6286|6284.2|6288.6|6286.8|6283.9|6281.6|247
1675702500000|2023-02-06 16:55:00|6286.1|6284.3|6284.5|6282.7|6286.7|6284.9|6282.4|6280.6|289
1675702800000|2023-02-06 17:00:00|6284.4|6282.6|6282.1|6280.3|6285.5|6283.7|6282|6280.2|322
1675703100000|2023-02-06 17:05:00|6282|6280.2|6284.7|6282.9|6286.1|6284.3|6281.9|6280.1|273
1675703400000|2023-02-06 17:10:00|6284.6|6282.8|6284|6282.2|6285.5|6283.7|6283.1|6281.3|258
1675703700000|2023-02-06 17:15:00|6283.9|6282.1|6284|6282.2|6286.3|6284.5|6283|6281.2|264
1675704000000|2023-02-06 17:20:00|6283.8|6282|6284.2|6282.4|6285.3|6283.5|6283.2|6281.2|243
1675704300000|2023-02-06 17:25:00|6284.1|6282.3|6283.4|6281.6|6285.4|6283.6|6282.3|6280.5|224
1675704600000|2023-02-06 17:30:00|6283.2|6281.4|6283.4|6281.6|6285|6283.2|6283.1|6281.3|271
1675704900000|2023-02-06 17:35:00|6283.1|6281.3|6285.3|6283.5|6287.1|6285.3|6282.7|6280.9|271
1675705200000|2023-02-06 17:40:00|6285.2|6283.4|6282.9|6281.1|6286.9|6285.1|6281.8|6280|218
1675705500000|2023-02-06 17:45:00|6282.7|6280.9|6283.4|6281.6|6285.5|6283.4|6282.3|6280.5|273
1675705800000|2023-02-06 17:50:00|6283.3|6281.5|6285.6|6283.8|6287.1|6285.3|6283.2|6281.4|265
1675706100000|2023-02-06 17:55:00|6285.4|6283.6|6285.6|6282.6|6286.9|6285.1|6283.5|6281.5|236
1675706400000|2023-02-06 18:00:00|6285.7|6282.7|6283.7|6280.7|6285.9|6282.9|6281.3|6278.6|379
1675706700000|2023-02-06 18:05:00|6284|6281|6287.1|6284.1|6287.1|6284.5|6283.7|6280.9|223
1675707000000|2023-02-06 18:10:00|6287|6284|6287.6|6285.8|6288.1|6285.8|6284.2|6282.2|186
1675707300000|2023-02-06 18:15:00|6287.1|6285.3|6288.8|6287|6288.9|6287.1|6285.8|6283.4|220
1675707600000|2023-02-06 18:20:00|6288.7|6286.9|6289.8|6288|6290.1|6288.3|6288.6|6286.8|188
1675707900000|2023-02-06 18:25:00|6289.7|6287.9|6289.5|6287.7|6290|6288|6288.7|6286.9|146
1675708200000|2023-02-06 18:30:00|6289.6|6287.8|6295.9|6294.1|6296|6294.2|6289.2|6287.4|242
1675708500000|2023-02-06 18:35:00|6295.8|6294|6294.2|6292.4|6295.9|6294.1|6293.1|6290.8|156
1675708800000|2023-02-06 18:40:00|6294.1|6292.3|6293.4|6291.6|6294.6|6292.4|6290.9|6288.7|207
1675709100000|2023-02-06 18:45:00|6293.3|6291.5|6292.4|6290.6|6293.7|6291.9|6292.2|6290.4|196
1675709400000|2023-02-06 18:50:00|6292.5|6290.7|6297.5|6295.7|6297.5|6295.7|6292.5|6290.7|248
1675709700000|2023-02-06 18:55:00|6297.4|6295.6|6298.9|6297.1|6298.9|6297.1|6297|6294.8|194
1675710000000|2023-02-06 19:00:00|6299|6297.2|6303|6301.2|6303.1|6301.3|6297|6294.8|270
1675710300000|2023-02-06 19:05:00|6303.1|6301.3|6303|6301.2|6305.1|6303.3|6301.5|6299.7|231
1675710600000|2023-02-06 19:10:00|6303.1|6301.3|6306|6304.2|6308|6306.2|6303.1|6301.3|211
1675710900000|2023-02-06 19:15:00|6305.9|6304.1|6305.1|6303.3|6307.6|6305.8|6304.5|6302.7|249
1675711200000|2023-02-06 19:20:00|6305|6303.2|6306|6304.2|6307.7|6305.9|6304.2|6302.4|194
1675711500000|2023-02-06 19:25:00|6305.9|6304.1|6306.7|6304.9|6307.5|6305.7|6305|6303.2|173
1675711800000|2023-02-06 19:30:00|6306.6|6304.8|6304.1|6302.3|6306.7|6304.9|6303.9|6302.1|173
1675712100000|2023-02-06 19:35:00|6304|6302.2|6304.2|6302.4|6305.2|6303.4|6303.5|6301.7|158
1675712400000|2023-02-06 19:40:00|6304.6|6302.8|6301.8|6300|6304.8|6303|6301.6|6299.8|162
1675712700000|2023-02-06 19:45:00|6301.6|6299.8|6301.1|6299.3|6302.2|6300.4|6300.6|6298.8|182
1675713000000|2023-02-06 19:50:00|6301.3|6299.5|6301.7|6299.9|6302.2|6300.4|6299.8|6298|217
1675713300000|2023-02-06 19:55:00|6301.6|6299.8|6299.1|6297.3|6303.2|6301.4|6298.7|6296.9|251
1675713600000|2023-02-06 20:00:00|6299.2|6297.4|6301.1|6299.3|6301.7|6299.9|6299|6297.2|254
1675713900000|2023-02-06 20:05:00|6301|6299.2|6304.2|6302.4|6304.2|6302.4|6300.6|6298.8|147
1675714200000|2023-02-06 20:10:00|6304.3|6302.5|6302.8|6301|6304.5|6302.7|6301.5|6299.4|187
1675714500000|2023-02-06 20:15:00|6302.7|6300.9|6303.9|6302.1|6305.1|6303.3|6302.3|6300.5|176
1675714800000|2023-02-06 20:20:00|6304|6302.2|6303.6|6301.8|6305.2|6303.2|6301.9|6299.9|176
1675715100000|2023-02-06 20:25:00|6303.5|6301.7|6303.9|6300.9|6304.9|6303.1|6302.5|6300.7|171
1675715400000|2023-02-06 20:30:00|6304.1|6301.1|6302.6|6299.6|6304.1|6301.4|6299|6296.6|344
1675715700000|2023-02-06 20:35:00|6302.5|6299.5|6303.6|6300.6|6304.4|6302|6302|6299.1|190
1675716000000|2023-02-06 20:40:00|6303.7|6300.7|6303.4|6300.4|6304.7|6302.3|6302.7|6299.7|184
1675716300000|2023-02-06 20:45:00|6303.2|6300.2|6303.5|6301.7|6305.7|6302.9|6302.5|6300.1|187
1675716600000|2023-02-06 20:50:00|6303.6|6301.8|6305.3|6302.3|6305.5|6303.3|6303.4|6300.9|209
1675716900000|2023-02-06 20:55:00|6305.1|6302.1|6303.3|6301.5|6305.1|6302.4|6302.3|6299.3|197
1675717200000|2023-02-06 21:00:00|6303.4|6301.6|6303.7|6301.9|6304.9|6302.5|6302.8|6300.5|131
1675717500000|2023-02-06 21:05:00|6303.5|6301.7|6304.6|6301.6|6304.6|6302.2|6302.7|6300.3|164
1675717800000|2023-02-06 21:10:00|6304.7|6301.7|6304|6302.2|6305.4|6303|6303.5|6301|156
1675718100000|2023-02-06 21:15:00|6304.6|6301.6|6305.1|6303.3|6305.7|6303.3|6303.7|6301.4|132
1675718400000|2023-02-06 21:20:00|6305|6303.2|6304.1|6302.3|6305.9|6303.4|6302.9|6300.4|112
1675718700000|2023-02-06 21:25:00|6304.2|6302.4|6305.5|6303.7|6306|6303.9|6304|6302|136
1675719000000|2023-02-06 21:30:00|6305.4|6303.6|6305.5|6303.7|6305.8|6303.8|6304.5|6302.4|89
1675719300000|2023-02-06 21:35:00|6305.6|6303.8|6305.6|6303.8|6306.9|6304.4|6305.4|6303|78
1675719600000|2023-02-06 21:40:00|6305.7|6303.9|6306.3|6303.3|6306.3|6303.9|6305.1|6302.2|93
1675719900000|2023-02-06 21:45:00|6306.4|6303.4|6307.3|6304.3|6307.3|6304.3|6305.6|6303.3|63
1675720200000|2023-02-06 21:50:00|6307.5|6304.5|6307|6304|6307.5|6304.9|6305.1|6302.5|88
1675720500000|2023-02-06 21:55:00|6306.9|6303.9|6306.7|6303.6|6308|6305|6306.5|6303.2|109
1675720800000|2023-02-06 22:00:00|6306.8|6303.5|6305|6301|6307|6303.5|6305|6301|21
1675721100000|2023-02-06 22:05:00|6305.1|6301.1|6306.2|6302.2|6306.5|6302.5|6305.1|6301.1|26
1675721400000|2023-02-06 22:10:00|6306.1|6302.1|6307.1|6303.1|6307.2|6303.2|6306.1|6302.1|49
1675721700000|2023-02-06 22:15:00|6307|6303|6307.4|6303.4|6307.5|6303.5|6306.9|6302.9|28
1675722000000|2023-02-06 22:20:00|6307.5|6303.5|6307|6303.3|6307.6|6303.6|6307|6303.2|18
1675722300000|2023-02-06 22:25:00|6306.8|6303.2|6307.6|6303.6|6307.9|6303.9|6306.6|6303|58
1675722600000|2023-02-06 22:30:00|6307.5|6303.5|6306|6302|6307.9|6303.9|6305.5|6301.8|74
1675722900000|2023-02-06 22:35:00|6305.9|6301.9|6307.1|6304.1|6308.5|6304.5|6305.8|6301.8|103
1675723200000|2023-02-06 22:40:00|6307.3|6304.3|6307|6303|6308.3|6304.3|6306.8|6302.8|50
1675723500000|2023-02-06 22:45:00|6307.1|6303.1|6305.2|6301.2|6307.1|6303.1|6299.1|6295.1|188
1675723800000|2023-02-06 22:50:00|6304.4|6300.4|6305.3|6301.3|6305.5|6301.5|6304.1|6300.1|93
1675724100000|2023-02-06 22:55:00|6305.2|6301.2|6304.7|6301.3|6305.3|6301.3|6304.6|6300.6|111
1675724400000|2023-02-06 23:00:00|6304.8|6300.9|6306.9|6302.9|6307.8|6304.3|6304.6|6300.9|213
1675724700000|2023-02-06 23:05:00|6306.6|6303|6307|6304|6309.4|6306.4|6306.2|6303|132
1675725000000|2023-02-06 23:10:00|6307.1|6304.1|6309|6306|6309.7|6306.7|6306.9|6303.9|138
1675725300000|2023-02-06 23:15:00|6309.1|6306.1|6308.4|6305.4|6309.9|6306.9|6306.6|6303.6|250
1675725600000|2023-02-06 23:20:00|6308.3|6305.3|6307.6|6304.6|6308.8|6305.8|6306.2|6303.2|267
1675725900000|2023-02-06 23:25:00|6307.7|6304.7|6306.5|6303.5|6308.1|6305.1|6306|6303.4|287
1675726200000|2023-02-06 23:30:00|6306.6|6303.6|6305.8|6304|6307.8|6305.5|6305.8|6303.4|229
1675726500000|2023-02-06 23:35:00|6305.9|6304.1|6306.7|6304.9|6307.9|6305.8|6305.9|6304.1|139
1675726800000|2023-02-06 23:40:00|6306.8|6305|6309|6306|6309.1|6306.1|6306.2|6303.8|182
1675727100000|2023-02-06 23:45:00|6309.3|6306.3|6307.9|6304.9|6310|6307.3|6306.6|6304.1|223
1675727400000|2023-02-06 23:50:00|6308|6305|6308.7|6306.9|6309.5|6307|6307.3|6304.8|180
1675727700000|2023-02-06 23:55:00|6309.4|6306.4|6310.1|6307.1|6310.1|6307.4|6307.8|6305.5|206
1675728000000|2023-02-07 00:00:00|6310|6307|6309.6|6307.8|6310.5|6308.7|6307.2|6305.4|233
1675728300000|2023-02-07 00:05:00|6309.5|6307.7|6310.6|6308.8|6311.2|6309.4|6308.6|6306.7|247
1675728600000|2023-02-07 00:10:00|6310.7|6308.9|6313.6|6311.8|6313.8|6312|6310.6|6308.8|180
1675728900000|2023-02-07 00:15:00|6313.5|6311.7|6312.2|6310.4|6313.9|6312.1|6312|6309.9|208
1675729200000|2023-02-07 00:20:00|6312.3|6310.5|6309.5|6307.7|6313.3|6310.8|6308.7|6306.9|184
1675729500000|2023-02-07 00:25:00|6309.6|6307.8|6309.3|6306.3|6311|6308.9|6308.1|6306.2|166
1675729800000|2023-02-07 00:30:00|6309.2|6306.2|6309.7|6307.9|6311.4|6309.6|6307.1|6304.9|207
1675730100000|2023-02-07 00:35:00|6309.6|6307.8|6308.6|6306.8|6310.6|6308.8|6308.1|6306.3|256
1675730400000|2023-02-07 00:40:00|6308.7|6306.9|6311.3|6309.5|6314.2|6312.4|6308.6|6306.8|259
1675730700000|2023-02-07 00:45:00|6311.4|6309.6|6311.7|6309.9|6312.4|6310.2|6310|6308.2|286
1675731000000|2023-02-07 00:50:00|6311.6|6309.8|6314.3|6312.5|6314.4|6312.6|6311.4|6309.6|234
1675731300000|2023-02-07 00:55:00|6314.1|6312.3|6316.6|6313.6|6316.8|6314.6|6314|6311.8|265
1675731600000|2023-02-07 01:00:00|6316.3|6314.5|6318.9|6317.1|6320.2|6318|6315|6312.6|360
1675731900000|2023-02-07 01:05:00|6318.8|6317|6316.7|6314.9|6319.4|6317.1|6316|6314.2|325
1675732200000|2023-02-07 01:10:00|6316.6|6314.8|6320.5|6317.5|6321.2|6318.8|6316.6|6314.5|355
1675732500000|2023-02-07 01:15:00|6320.4|6317.4|6322.5|6320.7|6322.9|6320.8|6318.7|6316.2|338
1675732800000|2023-02-07 01:20:00|6322.4|6320.6|6320.1|6317.1|6323.4|6321.2|6317.8|6316|282
1675733100000|2023-02-07 01:25:00|6319.9|6316.9|6322.1|6320.3|6323.2|6321.4|6319.4|6316.9|253
1675733400000|2023-02-07 01:30:00|6322.5|6320.7|6322.9|6321.1|6324.2|6321.8|6322|6319.6|308
1675733700000|2023-02-07 01:35:00|6323.1|6321.3|6322.1|6320.3|6323.8|6322|6322|6319.6|271
1675734000000|2023-02-07 01:40:00|6322.2|6320.4|6319.3|6317.5|6323.7|6321.4|6318.4|6316.6|331
1675734300000|2023-02-07 01:45:00|6319.5|6317.7|6321.4|6319.6|6322.2|6319.6|6319|6316.4|241
1675734600000|2023-02-07 01:50:00|6321.1|6319.3|6326.4|6323.4|6327.1|6325.2|6321|6319.2|335
1675734900000|2023-02-07 01:55:00|6326.3|6323.3|6324.2|6322.4|6327.6|6325.8|6323.9|6321.9|430
1675735200000|2023-02-07 02:00:00|6324.3|6322.5|6323.4|6321.6|6325|6323.1|6321.3|6319.5|319
1675735500000|2023-02-07 02:05:00|6323.5|6321.7|6322.1|6320.3|6325.2|6323.2|6322|6319.6|312
1675735800000|2023-02-07 02:10:00|6322|6320.2|6326.4|6324.6|6327.3|6325.5|6321.9|6319.7|315
1675736100000|2023-02-07 02:15:00|6326.5|6324.7|6324.6|6322.8|6327.5|6325.7|6322.3|6320.5|330
1675736400000|2023-02-07 02:20:00|6324.7|6322.9|6326.7|6324.9|6328.1|6325.8|6322.4|6320.4|340
1675736700000|2023-02-07 02:25:00|6326.6|6324.8|6327.1|6325.3|6328.4|6326.4|6325.3|6323|292
1675737000000|2023-02-07 02:30:00|6327|6325.2|6329|6327.2|6329.9|6328|6326.8|6324.7|336
1675737300000|2023-02-07 02:35:00|6328.9|6327.1|6328.6|6326.8|6331|6328.7|6327.9|6326.1|309
1675737600000|2023-02-07 02:40:00|6328.7|6326.9|6330.8|6329|6331.9|6329.6|6327.1|6324.8|299
1675737900000|2023-02-07 02:45:00|6330.9|6329.1|6332.4|6330.6|6333.4|6331|6328.7|6326.7|255
1675738200000|2023-02-07 02:50:00|6332.3|6330.5|6333.6|6331.8|6334.3|6332.5|6331|6329.2|259
1675738500000|2023-02-07 02:55:00|6333.5|6331.7|6333.2|6331.4|6334.8|6332.4|6332.3|6330|259
1675738800000|2023-02-07 03:00:00|6333.4|6331.6|6332.2|6330.4|6334.2|6332.4|6332.1|6330.3|249
1675739100000|2023-02-07 03:05:00|6332.3|6330.5|6333.7|6331.9|6333.9|6332.1|6331.7|6329.4|205
1675739400000|2023-02-07 03:10:00|6333.8|6332|6329|6327.2|6334.4|6332.1|6328.6|6326.3|215
1675739700000|2023-02-07 03:15:00|6329.2|6327.4|6331.2|6328.2|6331.7|6329.3|6328.2|6325.9|272
1675740000000|2023-02-07 03:20:00|6331.1|6328.1|6330|6327|6331.9|6329.8|6327.8|6325.3|239
1675740300000|2023-02-07 03:25:00|6330.1|6327.1|6334.1|6330.1|6334.7|6331.1|6329.6|6327.1|325
1675740600000|2023-02-07 03:30:00|6333.8|6329.8|6324.6|6321.6|6343.4|6340.4|6323.1|6320.1|576
1675740900000|2023-02-07 03:35:00|6324.7|6321.7|6324.1|6321.1|6330|6327.1|6322.4|6320|514
1675741200000|2023-02-07 03:40:00|6324.2|6321.2|6324.6|6321.6|6327|6324|6322.5|6320.3|394
1675741500000|2023-02-07 03:45:00|6324.3|6321.3|6326.6|6324.8|6329.1|6327.3|6323.7|6320.9|389
1675741800000|2023-02-07 03:50:00|6326.8|6325|6319.5|6317.7|6329.8|6327.7|6318.8|6317|411
1675742100000|2023-02-07 03:55:00|6319.7|6317.9|6319.7|6317.9|6323.2|6320.7|6315.9|6314.1|368
1675742400000|2023-02-07 04:00:00|6319.6|6317.8|6321.3|6318.3|6322.1|6320|6316.2|6314.1|370
1675742700000|2023-02-07 04:05:00|6321.4|6318.4|6317|6315.2|6322.2|6320.3|6315.9|6313.8|274
1675743000000|2023-02-07 04:10:00|6317.1|6315.3|6317.9|6314.9|6320.3|6317.4|6316.8|6314.1|249
1675743300000|2023-02-07 04:15:00|6317.6|6314.6|6318.3|6316.5|6319|6317|6315.7|6313.7|189
1675743600000|2023-02-07 04:20:00|6318.4|6316.6|6320.3|6318.5|6321.7|6319.4|6317.8|6315.4|274
1675743900000|2023-02-07 04:25:00|6320.1|6318.3|6321.4|6319.6|6322.9|6320.4|6319.8|6317.8|273
1675744200000|2023-02-07 04:30:00|6322.3|6319.3|6319.9|6318.1|6322.3|6320|6319.6|6317.3|253
1675744500000|2023-02-07 04:35:00|6319.8|6318|6318.5|6315.5|6320.8|6318.6|6317|6314.7|265
1675744800000|2023-02-07 04:40:00|6318.6|6315.6|6319.5|6317.7|6321|6319.2|6317.1|6314.7|199
1675745100000|2023-02-07 04:45:00|6319.7|6317.9|6318.6|6316.8|6320.1|6318.1|6318.2|6316.4|177
1675745400000|2023-02-07 04:50:00|6318.5|6316.7|6320.8|6319|6321.3|6319.3|6317.5|6315.7|201
1675745700000|2023-02-07 04:55:00|6320.7|6318.9|6320.8|6319|6322.3|6320.3|6320.2|6318.2|230
1675746000000|2023-02-07 05:00:00|6321.1|6319.3|6321.4|6318.4|6322.6|6320.3|6318.2|6316.4|271
1675746300000|2023-02-07 05:05:00|6321.2|6318.2|6321|6318|6322.6|6320|6320.4|6318|211
1675746600000|2023-02-07 05:10:00|6320.9|6317.9|6321.7|6319.9|6322.4|6320.1|6319.7|6317.7|184
1675746900000|2023-02-07 05:15:00|6322.3|6319.3|6322.4|6320.6|6323.1|6320.8|6321.4|6319|222
1675747200000|2023-02-07 05:20:00|6322.2|6320.4|6321.9|6320.1|6324|6321.9|6321.6|6319.5|273
1675747500000|2023-02-07 05:25:00|6321.8|6320|6323.5|6321.7|6324.2|6321.9|6320.6|6318.5|240
1675747800000|2023-02-07 05:30:00|6323.4|6321.6|6325.3|6323.5|6325.4|6323.6|6322.6|6320.2|229
1675748100000|2023-02-07 05:35:00|6324.4|6322.6|6324.8|6323|6325.6|6323.8|6323.7|6321.5|152
1675748400000|2023-02-07 05:40:00|6324.7|6322.9|6323.3|6321.5|6325.5|6323.2|6322.6|6320.8|157
1675748700000|2023-02-07 05:45:00|6323.4|6321.6|6323.9|6322.1|6324.6|6322.8|6322|6320.2|180
1675749000000|2023-02-07 05:50:00|6324|6322.2|6323.8|6322|6325|6322.6|6323.4|6321.3|156
1675749300000|2023-02-07 05:55:00|6323.9|6322.1|6325|6323.2|6326.2|6323.8|6323.6|6321.3|240
1675749600000|2023-02-07 06:00:00|6325.1|6323.3|6324.9|6321.9|6326.8|6324.9|6323.7|6321.6|271
1675749900000|2023-02-07 06:05:00|6324.8|6321.8|6322.9|6321.1|6324.8|6321.9|6320.9|6318.7|249
1675750200000|2023-02-07 06:10:00|6322.8|6321|6326.8|6325|6328.2|6326.4|6322.8|6320.8|208
1675750500000|2023-02-07 06:15:00|6326.7|6324.9|6325.7|6323.9|6327.4|6325.6|6324.4|6322.6|250
1675750800000|2023-02-07 06:20:00|6325.6|6323.8|6329.3|6326.3|6329.4|6326.9|6325.6|6323.8|214
1675751100000|2023-02-07 06:25:00|6329.2|6326.2|6326.3|6324.5|6329.3|6327|6325.9|6323.8|289
1675751400000|2023-02-07 06:30:00|6326.4|6324.6|6327.4|6324.4|6327.4|6325.3|6324.7|6322.7|313
1675751700000|2023-02-07 06:35:00|6327.3|6324.3|6327.2|6324.2|6328.7|6326.4|6326.5|6324.2|228
1675752000000|2023-02-07 06:40:00|6327.1|6324.1|6324.3|6322.5|6327.5|6325|6324.2|6321.9|241
1675752300000|2023-02-07 06:45:00|6324.1|6322.3|6322.3|6320.5|6325|6323|6321.4|6319.2|278
1675752600000|2023-02-07 06:50:00|6322.1|6320.3|6326.3|6323.3|6327|6324.7|6321.9|6320.1|248
1675752900000|2023-02-07 06:55:00|6325.7|6323.9|6323.3|6320.3|6325.9|6324|6322.7|6320.1|284
1675753200000|2023-02-07 07:00:00|6322.8|6319.8|6322.3|6320.5|6323|6320.6|6319.6|6317.8|360
1675753500000|2023-02-07 07:05:00|6322.2|6320.4|6322.3|6319.3|6325.5|6323.3|6321.1|6318.8|388
1675753800000|2023-02-07 07:10:00|6321.4|6319.6|6317.2|6315.4|6323.1|6321|6315.6|6313.1|394
1675754100000|2023-02-07 07:15:00|6317.3|6315.5|6315.9|6314.1|6319.4|6316.8|6314.5|6312.5|300
1675754400000|2023-02-07 07:20:00|6316|6314.2|6319.1|6317.3|6320.1|6318.3|6315.5|6313.4|336
1675754700000|2023-02-07 07:25:00|6319.2|6317.4|6321.7|6319.9|6322.4|6320.6|6316.6|6314.5|228
1675755000000|2023-02-07 07:30:00|6321.2|6319.4|6320.2|6317.2|6323|6320.3|6319.5|6317|347
1675755300000|2023-02-07 07:35:00|6320.1|6317.1|6320.2|6318.4|6321.1|6318.7|6316.8|6314.5|320
1675755600000|2023-02-07 07:40:00|6320.3|6318.5|6321.1|6319.3|6323|6320.9|6317.8|6315.9|351
1675755900000|2023-02-07 07:45:00|6321.3|6319.5|6318.4|6316.6|6322.4|6320.1|6318.4|6316.6|338
1675756200000|2023-02-07 07:50:00|6318.5|6316.7|6320.2|6318.4|6323.6|6321.6|6317.9|6315.8|342
1675756500000|2023-02-07 07:55:00|6320.1|6318.3|6320.4|6318.6|6321.2|6319.4|6319|6316.9|326
1675756800000|2023-02-07 08:00:00|6320.6|6318.8|6317.7|6315.9|6322|6320.2|6317.5|6315.6|406
1675757100000|2023-02-07 08:05:00|6317.8|6316|6306.6|6304.8|6317.8|6316|6302.9|6300.6|514
1675757400000|2023-02-07 08:10:00|6305.7|6303.9|6303.8|6302|6307.8|6305.8|6302|6299.5|508
1675757700000|2023-02-07 08:15:00|6303.9|6302.1|6305.7|6303.9|6306.7|6304.4|6301.5|6299.2|381
1675758000000|2023-02-07 08:20:00|6305.6|6303.8|6311.2|6309.4|6311.8|6310|6304.3|6302.2|376
1675758300000|2023-02-07 08:25:00|6311.3|6309.5|6315.7|6312.7|6317.5|6315.1|6309.8|6307.6|399
1675758600000|2023-02-07 08:30:00|6315.9|6312.9|6319.2|6317.4|6321.1|6318.7|6314.8|6312.4|453
1675758900000|2023-02-07 08:35:00|6319.4|6317.6|6319|6316|6321.4|6319.3|6317|6315.2|466
1675759200000|2023-02-07 08:40:00|6318.9|6315.9|6318.9|6315.9|6324.4|6322|6317|6314.7|473
1675759500000|2023-02-07 08:45:00|6319|6316|6322.8|6321|6325.2|6322.9|6318.2|6315.5|450
1675759800000|2023-02-07 08:50:00|6323.2|6321.4|6317.3|6315.5|6323.9|6321.5|6317.1|6314.9|486
1675760100000|2023-02-07 08:55:00|6317.2|6315.4|6319.3|6317.5|6319.8|6318|6315.1|6313.3|378
1675760400000|2023-02-07 09:00:00|6319.4|6317.6|6322.5|6320.7|6323.4|6321.6|6317.7|6315.9|363
1675760700000|2023-02-07 09:05:00|6322.8|6321|6325.7|6323.9|6327|6324.6|6320.6|6318.8|353
1675761000000|2023-02-07 09:10:00|6325.6|6323.8|6335.7|6333.9|6335.7|6333.9|6325.6|6323.8|412
1675761300000|2023-02-07 09:15:00|6336.2|6333.2|6338.6|6336.8|6339|6337|6333.5|6331.7|414
1675761600000|2023-02-07 09:20:00|6338.3|6336.5|6337|6335.2|6341.4|6339.1|6335.4|6333|444
1675761900000|2023-02-07 09:25:00|6337.2|6335.4|6334.3|6331.3|6337.4|6335.6|6332.5|6330.1|426
1675762200000|2023-02-07 09:30:00|6333.5|6331.7|6329.2|6327.4|6335.3|6332.9|6328.6|6326.3|366
1675762500000|2023-02-07 09:35:00|6329.8|6326.8|6331.2|6329.4|6332.3|6330.5|6328.6|6326.3|348
1675762800000|2023-02-07 09:40:00|6331.9|6328.9|6334.6|6332.8|6334.8|6332.9|6328.9|6327.1|292
1675763100000|2023-02-07 09:45:00|6335.3|6332.3|6333.6|6331.8|6336.3|6334.3|6331.9|6330.1|342
1675763400000|2023-02-07 09:50:00|6333.3|6331.5|6331.5|6329.7|6333.3|6331.5|6329.8|6327.6|316
1675763700000|2023-02-07 09:55:00|6332.1|6329.1|6329.2|6327.4|6332.2|6330|6326.6|6324.3|307
1675764000000|2023-02-07 10:00:00|6329.5|6327.7|6327.6|6325.8|6331.8|6329.7|6327.3|6325.1|324
1675764300000|2023-02-07 10:05:00|6327.7|6325.9|6325.1|6323.3|6328.1|6325.9|6323.3|6321.5|299
1675764600000|2023-02-07 10:10:00|6325.2|6323.4|6324.5|6322.7|6328.1|6326.3|6324.2|6322.4|252
1675764900000|2023-02-07 10:15:00|6324.6|6322.8|6323.1|6321.3|6324.8|6323|6321.5|6319.3|254
1675765200000|2023-02-07 10:20:00|6323|6321.2|6327.5|6325.7|6327.7|6325.7|6322.5|6320.2|319
1675765500000|2023-02-07 10:25:00|6327.4|6325.6|6327|6325.2|6327.4|6325.6|6324.9|6323.1|274
1675765800000|2023-02-07 10:30:00|6326.9|6325.1|6325|6323.2|6328.2|6325.9|6324.9|6323.1|285
1675766100000|2023-02-07 10:35:00|6325.1|6323.3|6326.6|6323.6|6326.7|6324.6|6323.6|6321.8|308
1675766400000|2023-02-07 10:40:00|6326|6324.2|6324.4|6322.6|6326.1|6324.2|6323.4|6321.6|223
1675766700000|2023-02-07 10:45:00|6324.3|6322.5|6321.1|6319.3|6325.9|6324.1|6321|6319.2|233
1675767000000|2023-02-07 10:50:00|6321.3|6319.5|6323.3|6321.5|6323.3|6321.5|6319.7|6317.9|250
1675767300000|2023-02-07 10:55:00|6323.2|6321.4|6321.4|6319.6|6323.8|6321.9|6320.1|6318.3|303
1675767600000|2023-02-07 11:00:00|6321.3|6319.5|6322.8|6321|6323.5|6321.6|6319.9|6317.9|355
1675767900000|2023-02-07 11:05:00|6322.7|6320.9|6318.6|6316.8|6324.2|6322.4|6318.4|6316.6|252
1675768200000|2023-02-07 11:10:00|6318.4|6316.6|6315.6|6313.8|6318.4|6316.6|6314.8|6313|303
1675768500000|2023-02-07 11:15:00|6315.5|6313.7|6313.6|6311.8|6316.8|6315|6312.6|6310.4|312
1675768800000|2023-02-07 11:20:00|6313.5|6311.7|6310.2|6308.4|6313.7|6311.9|6308.4|6306.2|279
1675769100000|2023-02-07 11:25:00|6310|6308.2|6312.2|6310.4|6312.2|6310.4|6308.8|6307|269
1675769400000|2023-02-07 11:30:00|6312.5|6310.7|6311.9|6310.1|6313.7|6311.9|6310.2|6308.4|274
1675769700000|2023-02-07 11:35:00|6312|6310.2|6307.5|6305.7|6312.6|6310.8|6306.8|6305|333
1675770000000|2023-02-07 11:40:00|6307.6|6305.8|6308.8|6307|6311.2|6309.2|6307.5|6305.7|319
1675770300000|2023-02-07 11:45:00|6308.6|6306.8|6309.3|6307.5|6310.1|6308.3|6306.9|6305.1|332
1675770600000|2023-02-07 11:50:00|6309.4|6307.6|6308.7|6306.9|6310.5|6308.3|6306.4|6304.6|296
1675770900000|2023-02-07 11:55:00|6308.6|6306.8|6309|6307.2|6309.5|6307.7|6304.8|6303|320
1675771200000|2023-02-07 12:00:00|6309.2|6307.4|6310|6308.2|6313|6310.6|6308.8|6307|329
1675771500000|2023-02-07 12:05:00|6310.1|6308.3|6312.4|6310.6|6312.7|6310.9|6309.4|6307.6|286
1675771800000|2023-02-07 12:10:00|6312.3|6310.5|6310.3|6308.5|6312.7|6310.9|6308.5|6306.7|233
1675772100000|2023-02-07 12:15:00|6310.4|6308.6|6306.7|6304.9|6312.9|6310.5|6306.3|6304.5|255
1675772400000|2023-02-07 12:20:00|6306.6|6304.8|6313.1|6311.3|6313.2|6311.4|6306.6|6304.8|291
1675772700000|2023-02-07 12:25:00|6312.9|6311.1|6312.9|6311.1|6314.6|6312.8|6311.4|6309.5|319
1675773000000|2023-02-07 12:30:00|6312.8|6311|6310.4|6308.6|6313.7|6311.9|6309.6|6307.8|309
1675773300000|2023-02-07 12:35:00|6310.3|6308.5|6307.9|6306.1|6310.4|6308.6|6305.4|6303.6|279
1675773600000|2023-02-07 12:40:00|6308|6306.2|6305.5|6303.7|6308.1|6306.3|6304.4|6302.6|216
1675773900000|2023-02-07 12:45:00|6305.6|6303.8|6305.6|6303.8|6307.8|6306|6304.2|6302.4|291
1675774200000|2023-02-07 12:50:00|6305.5|6303.7|6309.1|6307.3|6309.4|6307.6|6304.6|6302.8|329
1675774500000|2023-02-07 12:55:00|6309|6307.2|6306.1|6304.3|6310|6308.2|6305.3|6303.5|310
1675774800000|2023-02-07 13:00:00|6306|6304.2|6303.4|6301.6|6307.5|6305.7|6303.4|6301.6|290
1675775100000|2023-02-07 13:05:00|6303.3|6301.5|6299.2|6297.4|6306.1|6304.3|6298.9|6297.1|330
1675775400000|2023-02-07 13:10:00|6299.1|6297.3|6297.2|6295.4|6301.1|6299.3|6296|6294.2|335
1675775700000|2023-02-07 13:15:00|6297.3|6295.5|6298.9|6297.1|6299|6297.2|6295.8|6294|312
1675776000000|2023-02-07 13:20:00|6298.8|6297|6294.8|6293|6300.4|6298.2|6293.3|6291.5|371
1675776300000|2023-02-07 13:25:00|6294.6|6292.8|6291.9|6288.9|6294.9|6292.8|6290|6288.2|361
1675776600000|2023-02-07 13:30:00|6292|6289|6289.6|6287.8|6293.2|6290.3|6288.3|6286.5|364
1675776900000|2023-02-07 13:35:00|6289.5|6287.7|6288.6|6286.8|6289.5|6287.7|6286.4|6284.6|296
1675777200000|2023-02-07 13:40:00|6288.7|6286.9|6292.1|6290.3|6293.2|6291.4|6288.7|6286.9|318
1675777500000|2023-02-07 13:45:00|6292.2|6290.4|6295.6|6293.8|6295.7|6293.9|6290.6|6288.5|287
1675777800000|2023-02-07 13:50:00|6295.8|6294|6292.7|6290.9|6296.5|6294.7|6291.4|6289.6|296
1675778100000|2023-02-07 13:55:00|6292.3|6290.5|6294.9|6293.1|6295.5|6293.7|6289.4|6287.6|305
1675778400000|2023-02-07 14:00:00|6294.8|6293|6291.1|6289.3|6294.8|6293|6290.7|6288.9|346
1675778700000|2023-02-07 14:05:00|6291.2|6289.4|6292.5|6290.7|6292.8|6291|6290.3|6288.5|335
1675779000000|2023-02-07 14:10:00|6292.4|6290.6|6291.6|6289.8|6293|6290.9|6289.7|6287.5|294
1675779300000|2023-02-07 14:15:00|6291.7|6289.9|6286.9|6285.1|6291.9|6290.1|6285.8|6283.9|354
1675779600000|2023-02-07 14:20:00|6287|6285.2|6290.3|6288.5|6290.5|6288.7|6286.5|6284.7|321
1675779900000|2023-02-07 14:25:00|6290.2|6288.4|6286.6|6284.8|6291.7|6289.9|6285.8|6284|285
1675780200000|2023-02-07 14:30:00|6286.5|6284.7|6288.1|6286.3|6291.3|6289.5|6286.4|6284.6|453
1675780500000|2023-02-07 14:35:00|6288.2|6286.4|6290.1|6288.3|6291.7|6289.9|6286.2|6284.4|364
1675780800000|2023-02-07 14:40:00|6290|6288.2|6287.3|6285.5|6291.2|6289.4|6283.5|6281.7|398
1675781100000|2023-02-07 14:45:00|6287.4|6285.6|6284.8|6283|6287.4|6285.6|6281.7|6279.3|365
1675781400000|2023-02-07 14:50:00|6284.6|6282.8|6286.1|6284.3|6286.7|6284.9|6283.4|6281.4|326
1675781700000|2023-02-07 14:55:00|6286.3|6284.5|6284|6282.2|6288.1|6286.3|6283.5|6281.7|302
1675782000000|2023-02-07 15:00:00|6284.1|6282.3|6284.9|6283.1|6286.8|6285|6279.8|6278|436
1675782300000|2023-02-07 15:05:00|6284.8|6283|6278.8|6277|6285.3|6283|6278.5|6276.7|351
1675782600000|2023-02-07 15:10:00|6278.5|6276.7|6274.9|6273.1|6280.6|6278.8|6274.8|6273|340
1675782900000|2023-02-07 15:15:00|6275.4|6273.6|6278.7|6276.9|6278.9|6277.1|6274|6272.2|340
1675783200000|2023-02-07 15:20:00|6278.6|6276.8|6279.9|6278.1|6281.8|6280|6277.2|6275.4|332
1675783500000|2023-02-07 15:25:00|6279.7|6277.9|6277.3|6275.5|6280.1|6278.3|6276.8|6275|338
1675783800000|2023-02-07 15:30:00|6277.9|6274.9|6283.1|6281.3|6284.8|6283|6276.6|6274.8|420
1675784100000|2023-02-07 15:35:00|6283|6281.2|6285.9|6284.1|6286.5|6284.7|6282.3|6280.5|368
1675784400000|2023-02-07 15:40:00|6286|6284.2|6287.1|6285.3|6287.5|6285.7|6283.2|6281.4|326
1675784700000|2023-02-07 15:45:00|6287.4|6285.6|6291.3|6289.5|6291.5|6289.7|6286.8|6285|393
1675785000000|2023-02-07 15:50:00|6291.2|6289.4|6290.7|6288.9|6296.6|6294.8|6290.6|6288.8|442
1675785300000|2023-02-07 15:55:00|6290.8|6289|6297.2|6295.4|6298.6|6296.8|6290.4|6288.6|399
1675785600000|2023-02-07 16:00:00|6297.3|6295.5|6296.8|6295|6300.6|6298.8|6295.4|6293.6|393
1675785900000|2023-02-07 16:05:00|6296.9|6295.1|6304.4|6302.6|6305.2|6303.4|6296.6|6294.8|369
1675786200000|2023-02-07 16:10:00|6303.9|6302.1|6301|6299.2|6304.8|6303|6300|6298.1|331
1675786500000|2023-02-07 16:15:00|6300.9|6299.1|6304.3|6302.5|6305.7|6303.9|6300.4|6298.1|350
1675786800000|2023-02-07 16:20:00|6304.2|6302.4|6303.3|6301.5|6307.1|6305.3|6302.7|6300.9|327
1675787100000|2023-02-07 16:25:00|6303.4|6301.6|6303.8|6302|6305.1|6303.3|6302.3|6300.4|295
1675787400000|2023-02-07 16:30:00|6303.7|6301.9|6306.9|6305.1|6308.6|6306.8|6302|6300.2|393
1675787700000|2023-02-07 16:35:00|6307|6305.2|6303.1|6301.3|6307.2|6305.4|6303|6301.2|361
1675788000000|2023-02-07 16:40:00|6303.4|6301.6|6304.1|6302.3|6305.4|6303.4|6302.5|6300.7|276
1675788300000|2023-02-07 16:45:00|6304.2|6302.4|6309.7|6307.9|6313.6|6311.6|6303.5|6301.7|420
1675788600000|2023-02-07 16:50:00|6309.8|6308|6307|6305.2|6311|6309.2|6307|6305.2|313
1675788900000|2023-02-07 16:55:00|6306.9|6305.1|6305.4|6303.6|6308.6|6306.4|6305.3|6303.3|286
1675789200000|2023-02-07 17:00:00|6305.5|6303.7|6304.8|6303|6305.9|6304.1|6303.5|6301.3|310
1675789500000|2023-02-07 17:05:00|6304.7|6302.9|6302|6300.2|6307|6304.6|6301.8|6300|286
1675789800000|2023-02-07 17:10:00|6301.9|6300.1|6304.2|6302.4|6305.2|6303.4|6301.5|6299.7|299
1675790100000|2023-02-07 17:15:00|6304.3|6302.5|6305.8|6304|6306|6304.2|6302.7|6300.4|283
1675790400000|2023-02-07 17:20:00|6305.4|6303.6|6303.1|6301.3|6305.9|6303.6|6302.4|6299.8|300
1675790700000|2023-02-07 17:25:00|6303.7|6300.7|6300|6298.2|6304.7|6302.9|6299.7|6297.3|274
1675791000000|2023-02-07 17:30:00|6300.1|6298.3|6297.2|6294.2|6301.5|6299.3|6295.3|6292.9|338
1675791300000|2023-02-07 17:35:00|6297.3|6294.3|6300.9|6297.9|6301|6298.3|6296.1|6293.7|336
1675791600000|2023-02-07 17:40:00|6301|6298|6316.5|6313.5|6316.6|6313.6|6299.7|6296.7|580
1675791900000|2023-02-07 17:45:00|6316.7|6313.7|6346.1|6343.1|6350.1|6347.1|6316.5|6313.5|759
1675792200000|2023-02-07 17:50:00|6346.7|6343.7|6347.5|6344.5|6355|6352.5|6339.5|6336.5|722
1675792500000|2023-02-07 17:55:00|6347.4|6344.4|6353.8|6350.6|6360.9|6357.9|6344.6|6341.6|650
1675792800000|2023-02-07 18:00:00|6354.7|6350.7|6342.2|6338.2|6358.6|6354.6|6342|6338|739
1675793100000|2023-02-07 18:05:00|6342.1|6338.1|6339.5|6335.5|6347|6343|6335.5|6331.5|751
1675793400000|2023-02-07 18:10:00|6339.3|6336|6325.9|6321.9|6341.5|6338.5|6324.6|6320.6|741
1675793700000|2023-02-07 18:15:00|6325.7|6321.7|6331.5|6327.9|6333.2|6329.3|6317.3|6313.4|749
1675794000000|2023-02-07 18:20:00|6331.6|6328|6321.6|6318.6|6332.3|6328.9|6319.3|6316.3|607
1675794300000|2023-02-07 18:25:00|6321.5|6318.5|6309.9|6306.9|6326.3|6323.3|6309|6306|520
1675794600000|2023-02-07 18:30:00|6309.8|6306.8|6297.8|6294.8|6309.9|6306.9|6297.8|6294.8|607
1675794900000|2023-02-07 18:35:00|6297.2|6294.2|6301.8|6298.8|6305.5|6302.5|6297.2|6294.2|460
1675795200000|2023-02-07 18:40:00|6302|6299|6297.6|6294.6|6307.1|6304.1|6294.4|6291.4|473
1675795500000|2023-02-07 18:45:00|6297.7|6294.7|6289.8|6288|6298.1|6295.1|6287.4|6285.6|514
1675795800000|2023-02-07 18:50:00|6289.4|6287.6|6296.6|6294.8|6298.8|6296.4|6287.5|6285.4|559
1675796100000|2023-02-07 18:55:00|6297|6295.2|6295.7|6293.9|6298.9|6296.5|6293|6290.6|468
1675796400000|2023-02-07 19:00:00|6295.5|6293.7|6300.7|6298.9|6303|6300.3|6295.3|6292.8|496
1675796700000|2023-02-07 19:05:00|6300.2|6298.4|6306.3|6303.3|6311.1|6309|6299.5|6297.1|535
1675797000000|2023-02-07 19:10:00|6306.6|6303.6|6309.8|6306.8|6310.5|6307.5|6304.5|6301.5|541
1675797300000|2023-02-07 19:15:00|6309.9|6306.9|6311.3|6308.3|6315.2|6312.9|6308.4|6305.8|499
1675797600000|2023-02-07 19:20:00|6311.2|6308.2|6310.5|6307.5|6312.1|6309.1|6305.8|6304|460
1675797900000|2023-02-07 19:25:00|6310.4|6307.4|6311.1|6308.1|6314.5|6311.5|6308.3|6305.9|505
1675798200000|2023-02-07 19:30:00|6311.2|6308.2|6320.6|6318.8|6320.9|6318.8|6310.1|6307.1|564
1675798500000|2023-02-07 19:35:00|6320.4|6318.6|6321.4|6319.6|6322.9|6321.1|6316.7|6314.4|435
1675798800000|2023-02-07 19:40:00|6320.6|6318.8|6324.7|6322.9|6326.8|6324.3|6318.9|6316.5|400
1675799100000|2023-02-07 19:45:00|6324.9|6323.1|6319.2|6317.4|6325.5|6323.7|6319.2|6317.4|335
1675799400000|2023-02-07 19:50:00|6318.9|6317.1|6318.1|6315.1|6319.7|6317.6|6315.3|6313.5|392
1675799700000|2023-02-07 19:55:00|6317.4|6315.6|6318.8|6317|6319.4|6317.5|6316.8|6314.3|351
1675800000000|2023-02-07 20:00:00|6318.4|6316.6|6314.6|6312.8|6321.2|6319.4|6314.6|6312.8|370
1675800300000|2023-02-07 20:05:00|6314.7|6312.9|6310.2|6308.4|6314.7|6312.9|6309.5|6307.6|349
1675800600000|2023-02-07 20:10:00|6310.6|6308.8|6315.2|6312.2|6317|6314.6|6310.6|6308.8|298
1675800900000|2023-02-07 20:15:00|6315.3|6312.3|6317.7|6315.9|6318.8|6316.5|6314.4|6312.2|289
1675801200000|2023-02-07 20:20:00|6317.9|6316.1|6318.8|6317|6321.3|6319.2|6317.4|6315.6|250
1675801500000|2023-02-07 20:25:00|6318.9|6317.1|6318.9|6315.9|6319.7|6317.3|6316.7|6314.2|258
1675801800000|2023-02-07 20:30:00|6318.8|6315.8|6317.9|6316.1|6319.6|6317.6|6317.5|6315.6|223
1675802100000|2023-02-07 20:35:00|6317.8|6316|6319.6|6317.8|6320.4|6317.9|6316.7|6314.1|246
1675802400000|2023-02-07 20:40:00|6319.5|6317.7|6319.3|6317.5|6320.2|6317.9|6317.1|6315.3|210
1675802700000|2023-02-07 20:45:00|6319.4|6317.6|6322.1|6320.3|6322.7|6320.7|6318.8|6316.9|237
1675803000000|2023-02-07 20:50:00|6322.2|6320.4|6324.9|6323.1|6325.2|6323.1|6320.7|6318.4|287
1675803300000|2023-02-07 20:55:00|6324.8|6323|6321.2|6319.4|6324.9|6323|6320.5|6318.4|295
1675803600000|2023-02-07 21:00:00|6321.3|6319.5|6320.1|6318.3|6322.1|6320.3|6319.8|6317.9|213
1675803900000|2023-02-07 21:05:00|6320|6318.2|6321.2|6319.4|6321.6|6319.5|6319.8|6318|123
1675804200000|2023-02-07 21:10:00|6321.3|6319.5|6323.4|6321.6|6324.1|6321.7|6320.7|6318.9|153
1675804500000|2023-02-07 21:15:00|6323.3|6321.5|6321.9|6320.1|6323.4|6321.5|6321.9|6319.6|206
1675804800000|2023-02-07 21:20:00|6322|6320.2|6323.5|6320.5|6323.7|6321.4|6320.8|6319|189
1675805100000|2023-02-07 21:25:00|6323.4|6320.4|6323.5|6321.7|6324|6321.9|6321.5|6319.5|229
1675805400000|2023-02-07 21:30:00|6323.3|6321.5|6324.9|6321.9|6325.1|6322.7|6323.2|6320.9|175
1675805700000|2023-02-07 21:35:00|6324.3|6322.5|6324.3|6322.5|6325|6322.6|6324.2|6321.8|140
1675806000000|2023-02-07 21:40:00|6324.4|6322.6|6326.1|6324.3|6326.6|6324.3|6324.1|6321.7|148
1675806300000|2023-02-07 21:45:00|6326.5|6323.5|6328.9|6325.9|6328.9|6325.9|6325.9|6323.5|97
1675806600000|2023-02-07 21:50:00|6329.3|6326.3|6328.5|6325.5|6329.8|6326.8|6328.3|6325.3|112
1675806900000|2023-02-07 21:55:00|6328.6|6325.6|6328.7|6324.7|6329.1|6325.7|6325.6|6322.6|170
1675807200000|2023-02-07 22:00:00|6327.1|6323.1|6323.7|6319.7|6327.1|6323.1|6323.4|6319.4|56
1675807500000|2023-02-07 22:05:00|6324.7|6320.7|6324.6|6320.6|6326.1|6322.1|6324.5|6320.5|43
1675807800000|2023-02-07 22:10:00|6324.7|6320.7|6325.2|6321.2|6325.2|6321.2|6324|6320|40
1675808100000|2023-02-07 22:15:00|6325.1|6321.1|6324.4|6320.4|6325.1|6321.1|6324.3|6320.3|40
1675808400000|2023-02-07 22:20:00|6324.3|6320.3|6325|6321|6325.3|6321.3|6323.9|6319.9|23
1675808700000|2023-02-07 22:25:00|6325.3|6321.3|6325.3|6321.3|6325.6|6321.6|6324.6|6320.6|36
1675809000000|2023-02-07 22:30:00|6325.4|6321.4|6328.2|6324.2|6328.2|6324.2|6324.4|6320.4|92
1675809300000|2023-02-07 22:35:00|6327.9|6323.9|6328|6324|6328.3|6324.3|6327.4|6323.4|85
1675809600000|2023-02-07 22:40:00|6327.9|6323.9|6328.2|6324.2|6328.2|6324.2|6327.6|6323.6|38
1675809900000|2023-02-07 22:45:00|6328.1|6324.1|6328|6324|6328.3|6324.3|6327.2|6323.2|78
1675810200000|2023-02-07 22:50:00|6328.1|6324.1|6328.4|6324.4|6329.5|6325.5|6327.7|6323.7|121
1675810500000|2023-02-07 22:55:00|6328.3|6324.3|6326.8|6322.8|6329.2|6325.2|6326.4|6322.4|203
1675810800000|2023-02-07 23:00:00|6326.6|6322.6|6325.8|6322.8|6328.1|6324.1|6325.2|6322.2|238
1675811100000|2023-02-07 23:05:00|6325.7|6322.7|6321.6|6318.6|6326|6323|6321.1|6318.1|120
1675811400000|2023-02-07 23:10:00|6321.5|6318.5|6321.5|6318.5|6322.1|6319.1|6320|6317|144
1675811700000|2023-02-07 23:15:00|6321.6|6318.6|6323.6|6320.6|6324.3|6321.3|6321.4|6318.5|222
1675812000000|2023-02-07 23:20:00|6323.7|6320.7|6320.1|6317.1|6324.2|6321.5|6319.3|6317|157
1675812300000|2023-02-07 23:25:00|6320|6317|6320.6|6317.6|6320.6|6318.2|6319|6316.6|206
1675812600000|2023-02-07 23:30:00|6321|6318|6320.8|6319|6322.2|6319.8|6319.2|6317.1|244
1675812900000|2023-02-07 23:35:00|6320.9|6319.1|6320.3|6317.3|6322.6|6320.2|6319.6|6317.2|220
1675813200000|2023-02-07 23:40:00|6320.2|6317.2|6321.2|6319.4|6321.8|6319.4|6319.7|6317.2|175
1675813500000|2023-02-07 23:45:00|6321.4|6319.6|6321.5|6318.5|6322.2|6319.8|6319.6|6317.2|198
1675813800000|2023-02-07 23:50:00|6321.6|6318.6|6323.9|6320.9|6324.1|6321.1|6319.8|6317.5|146
1675814100000|2023-02-07 23:55:00|6323.8|6320.8|6323.4|6320.4|6324.3|6321.6|6321.3|6318.9|239
1675814400000|2023-02-08 00:00:00|6323.2|6320.2|6322.3|6320.5|6323.8|6321.4|6320.4|6317.9|298
1675814700000|2023-02-08 00:05:00|6321.7|6319.9|6322.7|6320.9|6325.1|6322.8|6320.9|6319.1|306
1675815000000|2023-02-08 00:10:00|6322.8|6321|6322.2|6320.4|6326.7|6324.3|6322.1|6320|288
1675815300000|2023-02-08 00:15:00|6322|6320.2|6321.6|6319.8|6323.7|6321.3|6320|6318.2|310
1675815600000|2023-02-08 00:20:00|6322|6320.2|6320.5|6318.7|6322.9|6320.8|6319.4|6317|304
1675815900000|2023-02-08 00:25:00|6320.4|6318.6|6320|6318.2|6321.2|6318.8|6319|6316.6|233
1675816200000|2023-02-08 00:30:00|6319.9|6318.1|6320.9|6317.9|6321.4|6319.1|6319.2|6316.9|203
1675816500000|2023-02-08 00:35:00|6320.8|6317.8|6328.3|6326.5|6329.8|6327.4|6320.6|6317.8|306
1675816800000|2023-02-08 00:40:00|6328.6|6326.8|6327|6325.2|6329.6|6327.2|6325.9|6323.7|319
1675817100000|2023-02-08 00:45:00|6327.2|6325.4|6326.8|6323.8|6328|6325.7|6325.1|6322.7|260
1675817400000|2023-02-08 00:50:00|6326.2|6324.4|6325.3|6323.5|6327.7|6325.5|6322.9|6320.7|274
1675817700000|2023-02-08 00:55:00|6325.2|6323.4|6323|6321.2|6326.2|6324.4|6322.9|6320.6|272
1675818000000|2023-02-08 01:00:00|6322.8|6321|6326.3|6323.3|6326.6|6324.3|6322.8|6320.3|351
1675818300000|2023-02-08 01:05:00|6326.2|6323.2|6322.5|6320.7|6327.1|6324.9|6322.5|6320.1|309
1675818600000|2023-02-08 01:10:00|6322.6|6320.8|6320.9|6319.1|6323.6|6321.3|6320.7|6318.8|252
1675818900000|2023-02-08 01:15:00|6320.8|6319|6314.8|6313|6321.8|6320|6314.4|6312.4|288
1675819200000|2023-02-08 01:20:00|6314.7|6312.9|6313.4|6311.6|6315.2|6313|6310.5|6308.7|207
1675819500000|2023-02-08 01:25:00|6313.5|6311.7|6315.7|6312.7|6318.5|6316.1|6313.4|6311.6|286
1675819800000|2023-02-08 01:30:00|6315.3|6312.3|6322.2|6319.2|6323|6320.6|6314.8|6312.3|351
1675820100000|2023-02-08 01:35:00|6321.6|6319.8|6325.3|6323.5|6326.3|6323.8|6321|6318.6|329
1675820400000|2023-02-08 01:40:00|6325|6323.2|6319.6|6317.8|6325.5|6323.2|6318.3|6316.1|287
1675820700000|2023-02-08 01:45:00|6319.7|6317.9|6317.6|6315.8|6320.2|6317.9|6316.4|6314.3|316
1675821000000|2023-02-08 01:50:00|6318|6316.2|6316.7|6314.9|6320.2|6318.1|6316.2|6314|267
1675821300000|2023-02-08 01:55:00|6316.8|6315|6317.2|6315.4|6320.1|6317.8|6315.9|6314.1|246
1675821600000|2023-02-08 02:00:00|6317|6315.2|6320.1|6317.1|6320.7|6318.9|6315.5|6313.6|262
1675821900000|2023-02-08 02:05:00|6320.2|6317.2|6320.3|6317.3|6322.3|6319.8|6318.8|6316.8|255
1675822200000|2023-02-08 02:10:00|6319.7|6317.9|6315.3|6313.5|6320.1|6317.9|6315.3|6313|334
1675822500000|2023-02-08 02:15:00|6315.2|6313.4|6314.7|6311.7|6317.7|6314.8|6313.4|6310.8|286
1675822800000|2023-02-08 02:20:00|6314.8|6311.8|6311|6309.2|6317.1|6314.7|6310.9|6309.1|300
1675823100000|2023-02-08 02:25:00|6311.1|6309.3|6317.5|6314.5|6317.8|6315.7|6311|6309.2|313
1675823400000|2023-02-08 02:30:00|6317.4|6314.4|6317|6315.2|6318.8|6316.9|6316|6314.1|259
1675823700000|2023-02-08 02:35:00|6316.9|6315.1|6320.6|6317.6|6321.7|6319.3|6316.7|6314.9|251
1675824000000|2023-02-08 02:40:00|6320.7|6317.7|6319.4|6317.6|6320.7|6318.1|6317.1|6314.8|263
1675824300000|2023-02-08 02:45:00|6319.5|6317.7|6321.1|6319.3|6322|6319.7|6318.1|6315.6|278
1675824600000|2023-02-08 02:50:00|6321|6319.2|6321.4|6319.6|6321.7|6319.6|6318.5|6316.3|265
1675824900000|2023-02-08 02:55:00|6321.3|6319.5|6322.6|6320.8|6322.7|6320.9|6319.7|6317.9|208
1675825200000|2023-02-08 03:00:00|6322.5|6320.7|6320.9|6319.1|6323|6321.2|6320.5|6318.7|193
1675825500000|2023-02-08 03:05:00|6320.8|6319|6321.9|6320.1|6322.9|6321.1|6320.7|6318.8|225
1675825800000|2023-02-08 03:10:00|6322|6320.2|6320.1|6318.3|6322.1|6320.2|6319.6|6317.7|247
1675826100000|2023-02-08 03:15:00|6320|6318.2|6323.2|6321.4|6323.3|6321.5|6319.8|6317.8|229
1675826400000|2023-02-08 03:20:00|6323.3|6321.5|6323.7|6321.9|6324.7|6322.9|6322.5|6320.7|137
1675826700000|2023-02-08 03:25:00|6323.8|6322|6325.8|6324|6326.3|6324.3|6323.2|6321.1|215
1675827000000|2023-02-08 03:30:00|6325.7|6323.9|6327.9|6326.1|6328.5|6326.3|6325.1|6322.9|187
1675827300000|2023-02-08 03:35:00|6328|6326.2|6327.7|6325.9|6328.7|6326.9|6325.8|6324|182
1675827600000|2023-02-08 03:40:00|6327.8|6326|6326.2|6324.4|6327.8|6326|6324.2|6322.4|171
1675827900000|2023-02-08 03:45:00|6327|6324|6328.6|6326.8|6329.4|6327.3|6326.3|6324|216
1675828200000|2023-02-08 03:50:00|6328.7|6326.9|6329.1|6327.3|6329.8|6327.9|6327.7|6325.6|222
1675828500000|2023-02-08 03:55:00|6329.2|6327.4|6328.1|6326.3|6330.2|6328.4|6326.9|6325.1|195
1675828800000|2023-02-08 04:00:00|6328|6326.2|6330.4|6327.4|6330.8|6328.8|6326.6|6324.8|229
1675829100000|2023-02-08 04:05:00|6329.6|6327.8|6328.7|6326.9|6330.4|6328|6328.2|6325.8|275
1675829400000|2023-02-08 04:10:00|6329.2|6326.2|6329|6327.2|6330.6|6328.8|6328.2|6326|306
1675829700000|2023-02-08 04:15:00|6328.9|6327.1|6328.2|6326.4|6329.9|6328|6327.5|6325.3|255
1675830000000|2023-02-08 04:20:00|6328.1|6326.3|6329.9|6328.1|6330.9|6328.5|6327.5|6325.2|208
1675830300000|2023-02-08 04:25:00|6330.1|6328.3|6331.6|6329.8|6331.7|6329.9|6328.9|6327|170
1675830600000|2023-02-08 04:30:00|6331.5|6329.7|6328.9|6327.1|6331.7|6329.9|6328.5|6326.7|174
1675830900000|2023-02-08 04:35:00|6329|6327.2|6325.5|6323.7|6329|6327.2|6324.6|6322.8|200
1675831200000|2023-02-08 04:40:00|6325.6|6323.8|6327|6325.2|6327.3|6325.4|6325.5|6323.7|148
1675831500000|2023-02-08 04:45:00|6327.1|6325.3|6325.8|6324|6327.1|6325.3|6325.4|6323.2|141
1675831800000|2023-02-08 04:50:00|6325.7|6323.9|6326.5|6324.7|6326.8|6324.8|6325.3|6323.5|114
1675832100000|2023-02-08 04:55:00|6326.6|6324.8|6327.9|6326.1|6327.9|6326.1|6325.7|6323.9|158
1675832400000|2023-02-08 05:00:00|6327.8|6326|6328.2|6326.4|6328.3|6326.5|6325.8|6323.5|222
1675832700000|2023-02-08 05:05:00|6328.3|6326.5|6325.5|6323.7|6328.8|6326.9|6325.5|6323.7|225
1675833000000|2023-02-08 05:10:00|6325.6|6323.8|6326|6324.2|6326.5|6324.3|6324.4|6322.6|203
1675833300000|2023-02-08 05:15:00|6325.9|6324.1|6326|6324.2|6327.2|6325.4|6325.2|6323.4|166
1675833600000|2023-02-08 05:20:00|6325.9|6324.1|6325.8|6324|6326|6324.2|6323.6|6321.8|149
1675833900000|2023-02-08 05:25:00|6325.5|6323.7|6323.4|6321.6|6325.9|6324.1|6323.2|6321.4|216
1675834200000|2023-02-08 05:30:00|6323.3|6321.5|6323.8|6320.8|6323.9|6321.9|6322.3|6320.5|214
1675834500000|2023-02-08 05:35:00|6323.9|6320.9|6322.1|6320.3|6323.9|6321.6|6322.1|6319.7|89
1675834800000|2023-02-08 05:40:00|6322.3|6320.5|6322.2|6320.4|6322.8|6320.8|6320.6|6318.3|174
1675835100000|2023-02-08 05:45:00|6322.4|6320.6|6326.7|6324.9|6326.7|6324.9|6322.1|6320.3|184
1675835400000|2023-02-08 05:50:00|6326.6|6324.8|6326.1|6324.3|6327.7|6325.9|6325.7|6323.4|265
1675835700000|2023-02-08 05:55:00|6326|6324.2|6322.6|6320.8|6326.2|6324.4|6322.4|6320.6|208
1675836000000|2023-02-08 06:00:00|6322.5|6320.7|6327.2|6325.4|6327.4|6325.6|6320.7|6318.9|266
1675836300000|2023-02-08 06:05:00|6327.3|6325.5|6324.5|6322.7|6327.5|6325.7|6324.5|6322.7|262
1675836600000|2023-02-08 06:10:00|6324.6|6322.8|6326.3|6323.3|6327.4|6325|6324.4|6322|284
1675836900000|2023-02-08 06:15:00|6326.2|6323.2|6325.5|6323.7|6327.8|6325.6|6324.2|6321.8|351
1675837200000|2023-02-08 06:20:00|6325.4|6323.6|6324.6|6322.8|6326.2|6324.4|6323.7|6321.7|325
1675837500000|2023-02-08 06:25:00|6324.5|6322.7|6326.3|6324.5|6327.1|6324.6|6324.2|6322.2|261
1675837800000|2023-02-08 06:30:00|6326.2|6324.4|6328.9|6327.1|6329.4|6327.2|6326.2|6323.8|229
1675838100000|2023-02-08 06:35:00|6328.8|6327|6325.1|6323.3|6328.9|6327.1|6325|6323.2|294
1675838400000|2023-02-08 06:40:00|6325.2|6323.4|6327.5|6325.7|6327.7|6325.9|6322|6320.2|302
1675838700000|2023-02-08 06:45:00|6327.4|6325.6|6325.2|6323.4|6328.1|6326.3|6325|6323.1|275
1675839000000|2023-02-08 06:50:00|6325.1|6323.3|6324.8|6323|6328.6|6326.6|6324.7|6322.7|270
1675839300000|2023-02-08 06:55:00|6324.9|6323.1|6324.3|6321.3|6325|6323.2|6322.6|6320.8|269
1675839600000|2023-02-08 07:00:00|6324.2|6322.4|6320.4|6318.6|6324.3|6322.5|6318.5|6316.7|402
1675839900000|2023-02-08 07:05:00|6320.5|6318.7|6319.7|6317.9|6323.1|6321.3|6319.6|6317.8|361
1675840200000|2023-02-08 07:10:00|6319.8|6318|6321|6319.2|6321.6|6319.8|6318.5|6316.7|369
1675840500000|2023-02-08 07:15:00|6320.9|6319.1|6320.7|6318.9|6323.2|6320.9|6317.9|6315.6|304
1675840800000|2023-02-08 07:20:00|6320.6|6318.8|6324.6|6322.8|6325.8|6323.6|6320.5|6318.3|270
1675841100000|2023-02-08 07:25:00|6324.7|6322.9|6328.7|6326.9|6330.6|6328.8|6324.3|6322.4|317
1675841400000|2023-02-08 07:30:00|6328.9|6327.1|6329.1|6327.3|6330.2|6328.4|6328.1|6326|296
1675841700000|2023-02-08 07:35:00|6329|6327.2|6330.4|6328.6|6330.4|6328.6|6326.6|6324.8|293
1675842000000|2023-02-08 07:40:00|6330.2|6328.4|6334.5|6331.5|6334.8|6331.8|6327.9|6326.1|329
1675842300000|2023-02-08 07:45:00|6333.7|6331.9|6338.3|6335.3|6339.2|6336.9|6333.5|6331.3|373
1675842600000|2023-02-08 07:50:00|6338|6336.2|6336.1|6334.3|6338.9|6336.5|6335.4|6333.3|335
1675842900000|2023-02-08 07:55:00|6337|6334|6341.2|6339.4|6343.3|6341|6336.3|6333.9|418
1675843200000|2023-02-08 08:00:00|6340.9|6339.1|6336.4|6334.6|6341.5|6339.4|6336.4|6334.6|502
1675843500000|2023-02-08 08:05:00|6336.5|6334.7|6332.6|6330.8|6337.2|6335.4|6329.1|6327.3|448
1675843800000|2023-02-08 08:10:00|6332.8|6331|6335.8|6334|6339|6337.2|6330.6|6328.8|397
1675844100000|2023-02-08 08:15:00|6336.6|6333.6|6334.7|6332.9|6337.4|6335.5|6332.6|6330.8|411
1675844400000|2023-02-08 08:20:00|6334.8|6333|6343.5|6341.7|6344.1|6341.8|6334.1|6332.2|394
1675844700000|2023-02-08 08:25:00|6343.6|6341.8|6337.6|6335.8|6343.6|6341.8|6337.6|6335.2|410
1675845000000|2023-02-08 08:30:00|6338|6335|6334.3|6332.5|6340.1|6338.3|6334|6332.2|379
1675845300000|2023-02-08 08:35:00|6334.4|6332.6|6335.8|6334|6335.8|6334|6331.8|6330|402
1675845600000|2023-02-08 08:40:00|6335.9|6334.1|6336.6|6334.8|6340.7|6338.4|6335.2|6333.4|362
1675845900000|2023-02-08 08:45:00|6336.7|6334.9|6330.8|6329|6338.4|6336.4|6329.5|6327.7|363
1675846200000|2023-02-08 08:50:00|6330.7|6328.9|6334.2|6332.4|6336.3|6334.4|6329.8|6328|322
1675846500000|2023-02-08 08:55:00|6334.3|6332.5|6338.6|6336.8|6339.1|6337.3|6333|6330.8|328
1675846800000|2023-02-08 09:00:00|6338.5|6336.7|6338|6336.2|6340.5|6338.7|6336.8|6334.9|305
1675847100000|2023-02-08 09:05:00|6337.8|6336|6344.1|6342.3|6344.2|6342.4|6337.3|6335.2|337
1675847400000|2023-02-08 09:10:00|6344.3|6342.5|6345.9|6344.1|6348.2|6346.4|6342.2|6340.4|410
1675847700000|2023-02-08 09:15:00|6345.8|6344|6344|6342.2|6345.8|6344|6341.8|6340|341
1675848000000|2023-02-08 09:20:00|6344.1|6342.3|6345.2|6343.4|6347.9|6346.1|6344.1|6342.3|350
1675848300000|2023-02-08 09:25:00|6345.9|6344.1|6346.2|6344.4|6349.3|6347.5|6343.6|6341.2|299
1675848600000|2023-02-08 09:30:00|6346.3|6344.5|6343|6341.2|6346.9|6344.9|6342.7|6340.9|324
1675848900000|2023-02-08 09:35:00|6342.9|6341.1|6342.2|6340.4|6344.4|6342.6|6340.5|6338.7|243
1675849200000|2023-02-08 09:40:00|6342|6340.2|6342.7|6340.9|6344.2|6342.4|6340.9|6339.1|278
1675849500000|2023-02-08 09:45:00|6342.6|6340.8|6345.4|6343.6|6346.4|6344.4|6342.5|6340.2|303
1675849800000|2023-02-08 09:50:00|6345.3|6343.5|6344|6342.2|6345.9|6343.8|6341.3|6339.5|305
1675850100000|2023-02-08 09:55:00|6343.9|6342.1|6345.3|6342.3|6345.6|6343.2|6341.5|6339.2|327
1675850400000|2023-02-08 10:00:00|6345.4|6342.4|6342.7|6339.7|6346|6343.6|6340.6|6338.2|354
1675850700000|2023-02-08 10:05:00|6342.8|6339.8|6337.9|6336.1|6343.2|6340.7|6337.7|6335.9|241
1675851000000|2023-02-08 10:10:00|6338|6336.2|6336.7|6334.9|6338.7|6336.5|6335.7|6333.9|252
1675851300000|2023-02-08 10:15:00|6336.8|6335|6334.7|6332.9|6338|6336.2|6334.7|6332.9|308
1675851600000|2023-02-08 10:20:00|6334.8|6333|6335.4|6333.6|6336.2|6334.2|6332.4|6330.5|256
1675851900000|2023-02-08 10:25:00|6335.5|6333.7|6334.5|6332.7|6338.6|6336.8|6332.9|6330.8|277
1675852200000|2023-02-08 10:30:00|6335.2|6332.2|6334.9|6333.1|6336.2|6334.3|6334|6332.2|248
1675852500000|2023-02-08 10:35:00|6335|6333.2|6339.6|6336.6|6340|6337.6|6334.9|6332.8|277
1675852800000|2023-02-08 10:40:00|6338.9|6337.1|6335.7|6333.9|6339.7|6337.5|6335.6|6333.8|234
1675853100000|2023-02-08 10:45:00|6335.6|6333.8|6340.6|6338.8|6341.4|6339.2|6335.5|6333.3|192
1675853400000|2023-02-08 10:50:00|6340.7|6338.9|6335.8|6334|6340.8|6339|6335.2|6333.4|223
1675853700000|2023-02-08 10:55:00|6335.9|6334.1|6337.1|6335.3|6339|6337.2|6335.9|6334.1|236
1675854000000|2023-02-08 11:00:00|6337.2|6335.4|6337.1|6335.3|6339.8|6337.6|6335.5|6333.5|258
1675854300000|2023-02-08 11:05:00|6337|6335.2|6333.1|6331.3|6337.4|6335.3|6333|6331.2|247
1675854600000|2023-02-08 11:10:00|6333|6331.2|6334.5|6331.5|6334.5|6332.2|6332|6330.2|182
1675854900000|2023-02-08 11:15:00|6334.1|6332.3|6332.7|6330.9|6336.3|6334.1|6332.6|6330.8|187
1675855200000|2023-02-08 11:20:00|6332.6|6330.8|6332.6|6330.8|6336.1|6333.7|6331.4|6329.6|268
1675855500000|2023-02-08 11:25:00|6332.5|6330.7|6337.4|6335.6|6338.1|6335.7|6330.3|6328|316
1675855800000|2023-02-08 11:30:00|6337.5|6335.7|6339.2|6337.4|6340.5|6338.3|6336.8|6335|260
1675856100000|2023-02-08 11:35:00|6339.3|6337.5|6339.7|6337.9|6340.6|6338.8|6336.8|6334.6|274
1675856400000|2023-02-08 11:40:00|6339.8|6338|6337.1|6335.3|6340.5|6338.7|6336.6|6334.8|228
1675856700000|2023-02-08 11:45:00|6337|6335.2|6336.9|6335.1|6338.8|6337|6334.7|6332.5|215
1675857000000|2023-02-08 11:50:00|6337.1|6335.3|6337.2|6334.2|6338.5|6336.7|6336.5|6334.2|228
1675857300000|2023-02-08 11:55:00|6336.5|6334.7|6334.3|6332.5|6336.5|6334.7|6333.9|6332|235
1675857600000|2023-02-08 12:00:00|6334.7|6331.7|6336.6|6334.8|6337.8|6335.6|6332.8|6331|246
1675857900000|2023-02-08 12:05:00|6336.7|6334.9|6339.2|6337.4|6340.1|6338.1|6335.5|6333.6|325
1675858200000|2023-02-08 12:10:00|6339.3|6337.5|6341.6|6338.6|6341.7|6339.5|6338.4|6336.6|222
1675858500000|2023-02-08 12:15:00|6340.9|6339.1|6339.1|6337.3|6341.6|6339.6|6336.3|6334.5|229
1675858800000|2023-02-08 12:20:00|6339.3|6337.5|6338|6336.2|6340.5|6338.6|6336.8|6335|195
1675859100000|2023-02-08 12:25:00|6337.9|6336.1|6337.7|6335.9|6340.6|6338.8|6337.7|6335.9|225
1675859400000|2023-02-08 12:30:00|6337.9|6336.1|6338.3|6336.5|6340.5|6338.7|6337.8|6336|235
1675859700000|2023-02-08 12:35:00|6338.2|6336.4|6337.3|6335.5|6341.2|6339|6337.1|6335.3|252
1675860000000|2023-02-08 12:40:00|6337.4|6335.6|6334.9|6333.1|6337.8|6336|6334.5|6332.7|254
1675860300000|2023-02-08 12:45:00|6334.8|6333|6335.1|6333.3|6336.3|6334.5|6333.2|6331.4|205
1675860600000|2023-02-08 12:50:00|6335.2|6333.4|6328.7|6326.9|6336.3|6334.5|6328.2|6325.9|275
1675860900000|2023-02-08 12:55:00|6328.6|6326.8|6331|6329.2|6333.3|6331|6327.6|6325.8|293
1675861200000|2023-02-08 13:00:00|6330.9|6329.1|6330.8|6329|6331.3|6329.5|6327.2|6325.4|393
1675861500000|2023-02-08 13:05:00|6330.7|6328.9|6331|6329.2|6332.2|6329.7|6329.2|6327.4|294
1675861800000|2023-02-08 13:10:00|6330.7|6328.9|6326.6|6324.8|6331|6328.9|6325.5|6323.7|331
1675862100000|2023-02-08 13:15:00|6326.7|6324.9|6325.1|6323.3|6327.4|6325|6325.1|6322.9|317
1675862400000|2023-02-08 13:20:00|6325|6323.2|6320.6|6318.8|6325|6323.2|6320.5|6318.7|404
1675862700000|2023-02-08 13:25:00|6320.7|6318.9|6320.2|6318.4|6322|6320.2|6318.4|6316.6|311
1675863000000|2023-02-08 13:30:00|6320.3|6318.5|6320.9|6319.1|6325.5|6323.7|6318.8|6317|349
1675863300000|2023-02-08 13:35:00|6320.8|6319|6321.6|6319.8|6324.7|6322.6|6320.4|6318.1|368
1675863600000|2023-02-08 13:40:00|6321.7|6319.9|6321.2|6319.4|6322.5|6320.4|6319.2|6317.4|326
1675863900000|2023-02-08 13:45:00|6321.3|6319.5|6325.5|6323.7|6325.8|6324|6320.3|6318.5|272
1675864200000|2023-02-08 13:50:00|6325.4|6323.6|6320.8|6319|6326.2|6324.4|6320.3|6318.2|264
1675864500000|2023-02-08 13:55:00|6321|6319.2|6323.9|6322.1|6324.4|6322.6|6320.9|6319.1|249
1675864800000|2023-02-08 14:00:00|6323.7|6321.9|6319.9|6318.1|6324.1|6322.3|6317.9|6316.1|293
1675865100000|2023-02-08 14:05:00|6319.8|6318|6326.3|6324.5|6326.5|6324.7|6319.4|6317.6|292
1675865400000|2023-02-08 14:10:00|6326.4|6324.6|6326.5|6324.7|6331.9|6329.8|6326.3|6324.1|344
1675865700000|2023-02-08 14:15:00|6326.6|6324.8|6320.8|6319|6326.9|6325.1|6320.5|6318.7|346
1675866000000|2023-02-08 14:20:00|6320.6|6318.8|6324.6|6322.8|6324.6|6322.8|6320.3|6318.5|337
1675866300000|2023-02-08 14:25:00|6324.7|6322.9|6320.9|6319.1|6327.3|6324.9|6319.3|6317.5|367
1675866600000|2023-02-08 14:30:00|6320.7|6318.9|6315.6|6313.8|6321.2|6319.4|6312.3|6310.2|542
1675866900000|2023-02-08 14:35:00|6315.7|6313.9|6320.8|6319|6322.6|6320.8|6315.2|6313|453
1675867200000|2023-02-08 14:40:00|6320.7|6318.9|6321.2|6319.4|6323.3|6321|6317.1|6315|405
1675867500000|2023-02-08 14:45:00|6321.1|6319.3|6307.5|6305.7|6321.6|6319.5|6307.5|6305.7|503
1675867800000|2023-02-08 14:50:00|6306.7|6304.9|6307.7|6305.9|6308|6306.1|6304.4|6302.6|474
1675868100000|2023-02-08 14:55:00|6307.5|6305.7|6310|6308.2|6311.4|6309|6306|6303.7|469
1675868400000|2023-02-08 15:00:00|6309.6|6307.8|6311.2|6309.4|6313.3|6310.8|6307.1|6305.1|541
1675868700000|2023-02-08 15:05:00|6311.3|6309.5|6305.4|6303.6|6313.5|6311.3|6302.3|6300|460
1675869000000|2023-02-08 15:10:00|6305.1|6303.3|6308|6305|6309.6|6307.4|6304.4|6302.6|405
1675869300000|2023-02-08 15:15:00|6308.1|6305.1|6313.7|6310.7|6314.4|6312.6|6306.8|6304.7|443
1675869600000|2023-02-08 15:20:00|6313.2|6311.4|6307|6305.2|6313.3|6311.4|6306.7|6304.9|397
1675869900000|2023-02-08 15:25:00|6307.1|6305.3|6308.1|6306.3|6310|6308.1|6305.2|6303.4|418
1675870200000|2023-02-08 15:30:00|6307.7|6305.9|6301.6|6299.8|6307.7|6305.9|6298.8|6296.9|431
1675870500000|2023-02-08 15:35:00|6301.5|6299.7|6306|6304.2|6306.4|6304.6|6300.1|6298.3|390
1675870800000|2023-02-08 15:40:00|6305.9|6304.1|6300.4|6298.6|6306.3|6304.5|6298.7|6296.9|422
1675871100000|2023-02-08 15:45:00|6300.3|6298.5|6303.1|6301.3|6304|6302.2|6298.6|6296.8|397
1675871400000|2023-02-08 15:50:00|6303|6301.2|6303.3|6301.5|6306.4|6304.6|6300.7|6298.9|428
1675871700000|2023-02-08 15:55:00|6303.4|6301.6|6308.2|6306.4|6309.2|6307.4|6302.7|6300.9|357
1675872000000|2023-02-08 16:00:00|6308|6306.2|6309.8|6308|6311.4|6309.6|6305.9|6304.1|372
1675872300000|2023-02-08 16:05:00|6309.9|6308.1|6309.1|6307.3|6309.9|6308.1|6305.5|6303.7|350
1675872600000|2023-02-08 16:10:00|6309.2|6307.4|6307.5|6305.7|6309.9|6308.1|6304.6|6302.8|377
1675872900000|2023-02-08 16:15:00|6307.4|6305.6|6308.8|6307|6310.1|6308.3|6307.4|6305.6|347
1675873200000|2023-02-08 16:20:00|6308.9|6307.1|6303.2|6301.4|6311.3|6309.5|6301.9|6300.1|381
1675873500000|2023-02-08 16:25:00|6303.3|6301.5|6301|6299.2|6303.7|6301.5|6299|6296.8|390
1675873800000|2023-02-08 16:30:00|6300.9|6299.1|6298.3|6296.5|6301.4|6299.6|6297.8|6295.6|344
1675874100000|2023-02-08 16:35:00|6298.2|6296.4|6305.2|6303.4|6305.5|6303.7|6298.2|6296.4|330
1675874400000|2023-02-08 16:40:00|6305.1|6303.3|6302.9|6301.1|6305.5|6303.3|6300.9|6299.1|391
1675874700000|2023-02-08 16:45:00|6303|6301.2|6306.3|6304.5|6307.5|6305.7|6302.6|6300.8|366
1675875000000|2023-02-08 16:50:00|6306.5|6304.7|6311.3|6309.5|6312.9|6311.1|6305.7|6303.9|322
1675875300000|2023-02-08 16:55:00|6311.2|6309.4|6312.7|6310.9|6313.9|6312.1|6310.1|6308.2|328
1675875600000|2023-02-08 17:00:00|6312.3|6310.5|6309.9|6308.1|6314.1|6312.3|6309.1|6307.3|316
1675875900000|2023-02-08 17:05:00|6309.8|6308|6309.8|6308|6311.1|6309.3|6308.9|6307|314
1675876200000|2023-02-08 17:10:00|6309.9|6308.1|6312.9|6311.1|6313.5|6311.7|6309.9|6308.1|269
1675876500000|2023-02-08 17:15:00|6312.8|6311|6313.5|6311.7|6315.2|6313.4|6312.4|6310.6|279
1675876800000|2023-02-08 17:20:00|6313.6|6311.8|6317.1|6315.3|6317.5|6315.7|6312.8|6311|235
1675877100000|2023-02-08 17:25:00|6317|6315.2|6316.4|6314.6|6317.1|6315.3|6315.2|6313.1|193
1675877400000|2023-02-08 17:30:00|6316.3|6314.5|6313.6|6311.8|6317.9|6316.1|6313.4|6311.6|256
1675877700000|2023-02-08 17:35:00|6313.5|6311.7|6310.1|6308.3|6313.9|6312.1|6309.9|6308.1|306
1675878000000|2023-02-08 17:40:00|6310|6308.2|6311.4|6309.6|6311.9|6310.1|6309.3|6307.5|306
1675878300000|2023-02-08 17:45:00|6311.5|6309.7|6311|6309.2|6314.2|6312.3|6310.2|6308.1|300
1675878600000|2023-02-08 17:50:00|6311.1|6309.3|6310|6308.2|6312.4|6310.6|6309.7|6307.9|286
1675878900000|2023-02-08 17:55:00|6310.3|6308.5|6314.3|6311.3|6314.6|6311.6|6309.1|6307.3|277
1675879200000|2023-02-08 18:00:00|6314.4|6311.4|6319|6317.2|6320.6|6318.5|6313.6|6311|356
1675879500000|2023-02-08 18:05:00|6319.5|6317.7|6317.3|6314.3|6320.9|6318.6|6315.6|6313.1|449
1675879800000|2023-02-08 18:10:00|6317.4|6314.4|6319.3|6317.5|6320.3|6318.3|6315.8|6313.8|382
1675880100000|2023-02-08 18:15:00|6319.2|6317.4|6317|6314|6319.3|6317.5|6315|6312.5|395
1675880400000|2023-02-08 18:20:00|6316.3|6314.5|6314.9|6313.1|6317|6314.8|6313.3|6311.5|302
1675880700000|2023-02-08 18:25:00|6315|6313.2|6313.1|6311.3|6315.9|6314.1|6312.8|6310.9|387
1675881000000|2023-02-08 18:30:00|6312.9|6311.1|6311.8|6310|6312.9|6311.1|6310.3|6308|381
1675881300000|2023-02-08 18:35:00|6311.5|6309.7|6309.6|6307.8|6313.8|6311.9|6308|6306.2|328
1675881600000|2023-02-08 18:40:00|6309.7|6307.9|6309.2|6307.4|6310|6308.2|6307.3|6304.9|351
1675881900000|2023-02-08 18:45:00|6309.1|6307.3|6309.5|6307.7|6311.7|6309.9|6308.6|6306.5|303
1675882200000|2023-02-08 18:50:00|6309.4|6307.6|6312|6310.2|6312.8|6311|6309|6307.2|327
1675882500000|2023-02-08 18:55:00|6312.3|6310.5|6314.3|6312.5|6314.7|6312.9|6311.3|6309.4|338
1675882800000|2023-02-08 19:00:00|6314.5|6312.7|6312|6310.2|6314.6|6312.7|6310.6|6308.8|310
1675883100000|2023-02-08 19:05:00|6312.1|6310.3|6310.9|6309.1|6313.1|6310.9|6309.7|6307.9|289
1675883400000|2023-02-08 19:10:00|6310.8|6309|6313.1|6311.3|6314.2|6312.4|6310.3|6308.5|263
1675883700000|2023-02-08 19:15:00|6313|6311.2|6313.6|6311.8|6316.4|6314.6|6312.8|6311|264
1675884000000|2023-02-08 19:20:00|6313.7|6311.9|6310.9|6309.1|6313.9|6312.1|6310.8|6309|268
1675884300000|2023-02-08 19:25:00|6310.8|6309|6310.8|6309|6312|6310.2|6310.5|6308.7|240
1675884600000|2023-02-08 19:30:00|6310.7|6308.9|6312.2|6310.4|6312.8|6311|6310.4|6308.6|224
1675884900000|2023-02-08 19:35:00|6313|6310|6311.6|6309.8|6313.3|6311.5|6311.5|6309.7|264
1675885200000|2023-02-08 19:40:00|6311.8|6310|6308.4|6306.6|6312.4|6310.6|6307.4|6305.6|266
1675885500000|2023-02-08 19:45:00|6308.5|6306.7|6307.5|6305.7|6309|6306.9|6307.1|6305.3|202
1675885800000|2023-02-08 19:50:00|6307.6|6305.8|6308.3|6306.5|6308.4|6306.6|6306.7|6304.9|186
1675886100000|2023-02-08 19:55:00|6308.1|6306.3|6310.9|6309.1|6312.2|6310|6306.8|6305|279
1675886400000|2023-02-08 20:00:00|6311|6309.2|6309|6307.2|6312.3|6310.5|6308.4|6306.6|278
1675886700000|2023-02-08 20:05:00|6309.1|6307.3|6305.6|6303.8|6309.1|6307.3|6304.6|6302.8|183
1675887000000|2023-02-08 20:10:00|6305.5|6303.7|6305.7|6303.9|6307|6305.2|6304.1|6302.3|213
1675887300000|2023-02-08 20:15:00|6305.8|6304|6304.1|6302.3|6306.9|6305.1|6304.1|6302.3|216
1675887600000|2023-02-08 20:20:00|6304.3|6302.5|6306|6304.2|6307.1|6305.3|6304.3|6302.5|240
1675887900000|2023-02-08 20:25:00|6306.1|6304.3|6303.8|6302|6306.3|6304.5|6303.4|6301.6|150
1675888200000|2023-02-08 20:30:00|6303.7|6301.9|6302.8|6301|6305.4|6303.6|6302.8|6301|224
1675888500000|2023-02-08 20:35:00|6302.9|6301.1|6305.8|6304|6306.2|6304|6302.9|6301.1|178
1675888800000|2023-02-08 20:40:00|6305.7|6303.9|6305.6|6303.8|6306.8|6305|6305.2|6303.3|159
1675889100000|2023-02-08 20:45:00|6305.7|6303.9|6305.9|6304.1|6306.7|6304.3|6304.9|6303.1|170
1675889400000|2023-02-08 20:50:00|6306|6304.2|6307|6305.2|6308|6306.2|6305.8|6303.9|235
1675889700000|2023-02-08 20:55:00|6307.3|6305.5|6308|6306.2|6308.4|6306.5|6306.7|6304.9|168
1675890000000|2023-02-08 21:00:00|6307.9|6306.1|6308.9|6307.1|6309.2|6307.4|6307.4|6305.6|120
1675890300000|2023-02-08 21:05:00|6309|6307.2|6309.8|6308|6310|6308.2|6308.9|6307.1|60
1675890600000|2023-02-08 21:10:00|6309.7|6307.9|6307.2|6305.4|6309.8|6308|6307.2|6305.4|131
1675890900000|2023-02-08 21:15:00|6307.3|6305.5|6309.8|6308|6310.3|6308.1|6307.3|6305.5|109
1675891200000|2023-02-08 21:20:00|6309.9|6308.1|6311|6309.2|6311.2|6309.3|6309.9|6307.5|82
1675891500000|2023-02-08 21:25:00|6311.1|6309.3|6309.2|6307.4|6311.4|6309.6|6309.2|6307.4|106
1675891800000|2023-02-08 21:30:00|6309.1|6307.3|6308|6306.2|6309.2|6307.4|6307.5|6305.7|68
1675892100000|2023-02-08 21:35:00|6307.9|6306.1|6307.4|6305.6|6308|6306.2|6306.8|6305|76
1675892400000|2023-02-08 21:40:00|6307.3|6305.5|6306.7|6304.9|6308.4|6306.1|6306.7|6304.2|67
1675892700000|2023-02-08 21:45:00|6307.3|6304.3|6307.4|6304.4|6307.7|6305.2|6306.6|6304.2|55
1675893000000|2023-02-08 21:50:00|6307.3|6304.3|6307.7|6304.7|6308.1|6305.6|6307.1|6304.3|48
1675893300000|2023-02-08 21:55:00|6307.6|6304.6|6308.1|6304.6|6309|6305.4|6306.5|6303.8|86
1675893600000|2023-02-08 22:00:00|6308.4|6304.4|6308|6304.4|6308.8|6304.8|6308|6304.1|33
1675893900000|2023-02-08 22:05:00|6308.2|6304.5|6308.1|6304.1|6308.4|6304.5|6307.8|6304|33
1675894200000|2023-02-08 22:10:00|6308.2|6304.2|6307.9|6303.9|6308.2|6304.2|6307.8|6303.8|22
1675894500000|2023-02-08 22:15:00|6307.8|6303.8|6307.7|6303.7|6309.3|6305.3|6307.1|6303.1|36
1675894800000|2023-02-08 22:20:00|6309.3|6305.3|6307.8|6303.8|6309.3|6305.3|6307.6|6303.6|41
1675895100000|2023-02-08 22:25:00|6307.7|6303.7|6307.7|6303.7|6307.8|6303.8|6307.5|6303.5|19
1675895400000|2023-02-08 22:30:00|6307.8|6303.8|6307.8|6303.8|6307.9|6303.9|6307.3|6303.3|177
1675895700000|2023-02-08 22:35:00|6307.9|6303.9|6307.9|6303.9|6308|6304|6307.7|6303.7|58
1675896000000|2023-02-08 22:40:00|6307.8|6303.8|6307.9|6303.9|6307.9|6303.9|6307.7|6303.7|24
1675896300000|2023-02-08 22:45:00|6308|6304|6307.1|6303.1|6308.2|6304.4|6306.5|6302.5|76
1675896600000|2023-02-08 22:50:00|6307|6303|6306.5|6302.5|6307.3|6303.3|6306.4|6302.4|53
1675896900000|2023-02-08 22:55:00|6306.4|6302.4|6308.9|6304.9|6309.7|6306.1|6306.4|6302.4|182
1675897200000|2023-02-08 23:00:00|6308.1|6304.1|6310|6306.7|6321.9|6317.9|6308.1|6304.1|343
1675897500000|2023-02-08 23:05:00|6310.4|6306.4|6313|6310|6313.3|6310.3|6309.6|6305.6|148
1675897800000|2023-02-08 23:10:00|6312.9|6309.9|6312.6|6309.6|6313.2|6310.6|6312|6309.3|129
1675898100000|2023-02-08 23:15:00|6312.7|6309.7|6311.9|6308.9|6312.9|6310.4|6310.2|6307.5|154
1675898400000|2023-02-08 23:20:00|6311.4|6309.6|6312.6|6309.6|6312.8|6310.4|6311.4|6309|112
1675898700000|2023-02-08 23:25:00|6312.5|6309.5|6312.5|6309.5|6312.8|6310.1|6311.8|6308.8|94
1675899000000|2023-02-08 23:30:00|6312.8|6309.8|6313.1|6310.1|6313.4|6310.4|6311.8|6309.4|114
1675899300000|2023-02-08 23:35:00|6313|6310|6314|6311|6314.1|6311.6|6312.4|6309.9|111
1675899600000|2023-02-08 23:40:00|6313.9|6310.9|6315|6313.2|6315.6|6313.2|6313.5|6310.9|119
1675899900000|2023-02-08 23:45:00|6315.6|6313.8|6314.1|6311.1|6316.2|6313.8|6314.1|6311.1|112
1675900200000|2023-02-08 23:50:00|6313.3|6311.5|6313|6310|6314.4|6312|6312.4|6310|144
1675900500000|2023-02-08 23:55:00|6313.2|6310.2|6315.5|6312.5|6316.1|6313.4|6312.9|6309.9|137
1675900800000|2023-02-09 00:00:00|6315.4|6312.4|6318.7|6316.9|6319.2|6317.4|6314.9|6312.4|157
1675901100000|2023-02-09 00:05:00|6318.6|6316.8|6316.6|6314.8|6318.9|6317.1|6314.4|6312.6|157
1675901400000|2023-02-09 00:10:00|6316.5|6314.7|6315.7|6313.9|6317.2|6315.4|6314.6|6312.8|154
1675901700000|2023-02-09 00:15:00|6315.8|6314|6315.3|6313.5|6315.8|6314|6313.9|6312.1|125
1675902000000|2023-02-09 00:20:00|6315.4|6313.6|6311.7|6309.9|6315.4|6313.6|6310.7|6308.9|173
1675902300000|2023-02-09 00:25:00|6311.6|6309.8|6314|6312.2|6314.6|6312.8|6311.6|6309.8|214
1675902600000|2023-02-09 00:30:00|6313.5|6311.7|6312.8|6309.8|6313.6|6311.8|6311|6309.2|199
1675902900000|2023-02-09 00:35:00|6312.6|6310.8|6313.5|6311.7|6313.6|6311.8|6311.7|6309.9|147
1675903200000|2023-02-09 00:40:00|6313.4|6311.6|6311.4|6309.6|6313.4|6311.6|6311.2|6309.4|183
1675903500000|2023-02-09 00:45:00|6311.3|6309.5|6312.2|6310.4|6313|6310.9|6311.2|6309.2|210
1675903800000|2023-02-09 00:50:00|6312.3|6310.5|6309.9|6308.1|6313|6311.2|6309.3|6307.5|212
1675904100000|2023-02-09 00:55:00|6309.8|6308|6308.9|6307.1|6310.6|6308.8|6308.7|6306.9|227
1675904400000|2023-02-09 01:00:00|6309|6307.2|6312.3|6310.5|6312.4|6310.6|6307.3|6305.5|261
1675904700000|2023-02-09 01:05:00|6312.2|6310.4|6304.8|6303|6312.4|6310.6|6304|6302.2|309
1675905000000|2023-02-09 01:10:00|6304.9|6303.1|6309.1|6307.3|6309.3|6307.5|6304.6|6302.8|338
1675905300000|2023-02-09 01:15:00|6309|6307.2|6312.3|6310.5|6312.3|6310.5|6308.4|6306.4|282
1675905600000|2023-02-09 01:20:00|6312.4|6310.6|6314.4|6312.6|6314.8|6313|6310.6|6308.8|214
1675905900000|2023-02-09 01:25:00|6314.3|6312.5|6313.8|6312|6314.8|6313|6312.3|6310.5|288
1675906200000|2023-02-09 01:30:00|6313.9|6312.1|6317.3|6315.5|6318.4|6316.6|6313.8|6312|342
1675906500000|2023-02-09 01:35:00|6317.5|6315.7|6319.2|6317.4|6321.2|6319.4|6316.9|6315.1|265
1675906800000|2023-02-09 01:40:00|6319.1|6317.3|6317.5|6315.7|6320.2|6317.7|6317|6315.1|266
1675907100000|2023-02-09 01:45:00|6317.6|6315.8|6319|6317.2|6320.4|6318.2|6317.6|6315.8|210
1675907400000|2023-02-09 01:50:00|6318.9|6317.1|6323.4|6321.6|6323.9|6322.1|6318.5|6316.2|271
1675907700000|2023-02-09 01:55:00|6323.3|6321.5|6322.9|6321.1|6327.1|6325.1|6322.4|6320.4|287
1675908000000|2023-02-09 02:00:00|6322.6|6320.8|6324.1|6322.3|6324.4|6322.6|6322.1|6320.3|268
1675908300000|2023-02-09 02:05:00|6324.2|6322.4|6324.7|6322.9|6324.8|6323|6321.5|6319.7|262
1675908600000|2023-02-09 02:10:00|6324.6|6322.8|6323.7|6321.9|6325.2|6323.1|6323.2|6321.1|198
1675908900000|2023-02-09 02:15:00|6323.6|6321.8|6324.6|6322.8|6326.7|6324.3|6323.6|6321.6|205
1675909200000|2023-02-09 02:20:00|6324.7|6322.9|6327.4|6325.6|6327.5|6325.7|6324.6|6322.2|194
1675909500000|2023-02-09 02:25:00|6326.8|6325|6327.2|6324.2|6329.1|6326.8|6326.4|6324.1|198
1675909800000|2023-02-09 02:30:00|6327.1|6324.1|6330.4|6327.4|6330.5|6328|6326.5|6323.9|265
1675910100000|2023-02-09 02:35:00|6330.3|6327.3|6329.5|6327.7|6330.5|6328.7|6329|6326.2|217
1675910400000|2023-02-09 02:40:00|6329.1|6327.3|6332.4|6329.4|6332.6|6329.9|6328.5|6326.2|269
1675910700000|2023-02-09 02:45:00|6332.3|6329.3|6330.7|6328.9|6333|6331.2|6330.3|6328.5|242
1675911000000|2023-02-09 02:50:00|6330.6|6328.8|6329.6|6327.8|6331.1|6329|6328.6|6326.6|201
1675911300000|2023-02-09 02:55:00|6329.5|6327.7|6329|6327.2|6330.2|6328.4|6327.3|6325.2|238
1675911600000|2023-02-09 03:00:00|6329.6|6327.8|6330.8|6329|6331.4|6329.2|6328.6|6326.2|250
1675911900000|2023-02-09 03:05:00|6330.9|6329.1|6336.2|6333.2|6336.9|6334.5|6330.7|6328.7|214
1675912200000|2023-02-09 03:10:00|6336.3|6333.3|6337.7|6335.9|6337.9|6336.1|6335|6332.6|171
1675912500000|2023-02-09 03:15:00|6337.6|6335.8|6339.1|6336.1|6339.3|6337.5|6334.6|6332.8|194
1675912800000|2023-02-09 03:20:00|6338.4|6336.6|6340.8|6339|6343|6341.2|6337.3|6334.9|246
1675913100000|2023-02-09 03:25:00|6340.7|6338.9|6342.8|6341|6343|6341.2|6340.7|6338.9|190
1675913400000|2023-02-09 03:30:00|6342.7|6340.9|6340.7|6338.9|6345.4|6343.3|6340.6|6338.8|179
1675913700000|2023-02-09 03:35:00|6340.6|6338.8|6339.3|6337.5|6344.7|6342.9|6339.1|6336.9|218
1675914000000|2023-02-09 03:40:00|6339.4|6337.6|6338.7|6336.9|6341.1|6339|6338.7|6336.9|152
1675914300000|2023-02-09 03:45:00|6338.8|6337|6338.2|6336.4|6339.3|6337.5|6337.1|6335.3|134
1675914600000|2023-02-09 03:50:00|6338.1|6336.3|6338|6336.2|6339.6|6337.3|6337.7|6335.4|172
1675914900000|2023-02-09 03:55:00|6337.9|6336.1|6340.3|6338.5|6342.2|6340.4|6337.4|6335.6|238
1675915200000|2023-02-09 04:00:00|6340.2|6338.4|6340.7|6337.7|6341.3|6339.3|6339.6|6337.2|201
1675915500000|2023-02-09 04:05:00|6340.8|6337.8|6338.4|6336.6|6340.8|6338.5|6337.9|6335.9|198
1675915800000|2023-02-09 04:10:00|6338.5|6336.7|6338.2|6336.4|6339|6337.1|6337.6|6335.8|109
1675916100000|2023-02-09 04:15:00|6337.8|6336|6337.6|6335.8|6338.5|6336.6|6336.7|6334.9|145
1675916400000|2023-02-09 04:20:00|6337.5|6335.7|6336.8|6335|6339.2|6336.8|6336.8|6335|172
1675916700000|2023-02-09 04:25:00|6336.7|6334.9|6338.8|6337|6339.7|6337.4|6336.1|6334.3|115
1675917000000|2023-02-09 04:30:00|6338.7|6336.9|6339.1|6337.3|6339.9|6337.7|6337.2|6335.2|154
1675917300000|2023-02-09 04:35:00|6339|6337.2|6339.9|6338.1|6340|6338.2|6338.6|6336.3|125
1675917600000|2023-02-09 04:40:00|6339.8|6338|6342.6|6339.6|6342.8|6340.7|6338.5|6336.3|180
1675917900000|2023-02-09 04:45:00|6342.5|6339.5|6341.3|6338.3|6342.7|6340.6|6340.6|6338.2|225
1675918200000|2023-02-09 04:50:00|6341.2|6338.2|6341.5|6339.7|6343.1|6340.8|6340.5|6338.2|159
1675918500000|2023-02-09 04:55:00|6341.6|6339.8|6344.1|6342.3|6344.3|6342.5|6340.9|6338.4|188
1675918800000|2023-02-09 05:00:00|6344|6342.2|6345.7|6342.7|6347.1|6345|6343.6|6341.2|209
1675919100000|2023-02-09 05:05:00|6345.1|6343.3|6344.7|6341.7|6346.2|6343.8|6343.6|6341.5|169
1675919400000|2023-02-09 05:10:00|6344.8|6341.8|6347.4|6345.6|6347.5|6345.7|6344.7|6341.7|137
1675919700000|2023-02-09 05:15:00|6347.3|6345.5|6346|6344.2|6347.5|6345.7|6343.9|6341.7|223
1675920000000|2023-02-09 05:20:00|6345.8|6344|6345.4|6343.6|6347.1|6345.1|6344.9|6342.6|189
1675920300000|2023-02-09 05:25:00|6345.5|6343.7|6348.2|6346.4|6348.8|6346.9|6345.4|6343.6|188
1675920600000|2023-02-09 05:30:00|6348.1|6346.3|6345.5|6343.7|6349.5|6347.7|6345.3|6343.5|191
1675920900000|2023-02-09 05:35:00|6345.6|6343.8|6347.8|6346|6349.7|6347.9|6345.6|6343.8|251
1675921200000|2023-02-09 05:40:00|6348.2|6346.4|6349.1|6347.3|6349.8|6347.4|6347.9|6345.6|179
1675921500000|2023-02-09 05:45:00|6349|6347.2|6347|6344|6352.5|6350.7|6341.9|6338.9|457
1675921800000|2023-02-09 05:50:00|6346.9|6343.9|6347.3|6344.3|6348.6|6345.9|6343.4|6341|291
1675922100000|2023-02-09 05:55:00|6347.6|6344.6|6348|6345|6348.7|6345.9|6345.8|6342.8|234
1675922400000|2023-02-09 06:00:00|6347.9|6344.9|6347.9|6344.9|6349.7|6347.3|6345.7|6343.2|258
1675922700000|2023-02-09 06:05:00|6347.8|6344.8|6353.3|6350.3|6353.8|6351.5|6347.2|6344.8|273
1675923000000|2023-02-09 06:10:00|6353.4|6350.4|6350.3|6347.3|6353.7|6351.2|6349.3|6347|294
1675923300000|2023-02-09 06:15:00|6350.4|6347.4|6353.1|6351.3|6353.4|6351.3|6349.6|6347.2|248
1675923600000|2023-02-09 06:20:00|6353.2|6351.4|6353.5|6351.7|6354.4|6352.4|6351.5|6349.3|272
1675923900000|2023-02-09 06:25:00|6353.7|6351.9|6356.5|6353.5|6357.3|6354.9|6353.6|6351.8|286
1675924200000|2023-02-09 06:30:00|6355.9|6354.1|6353.9|6350.9|6356.5|6354.1|6352.5|6350.1|238
1675924500000|2023-02-09 06:35:00|6354|6351|6352.4|6349.4|6355.6|6353.2|6351.6|6349.3|272
1675924800000|2023-02-09 06:40:00|6351.7|6349.9|6352.3|6350.5|6353|6350.6|6349.6|6347.3|232
1675925100000|2023-02-09 06:45:00|6352.4|6350.6|6352.2|6350.4|6354.7|6352.5|6351.7|6349.9|228
1675925400000|2023-02-09 06:50:00|6352|6350.2|6348|6345|6352.5|6350.3|6347.4|6345|158
1675925700000|2023-02-09 06:55:00|6348.1|6345.1|6350.5|6347.5|6351.3|6348.9|6347.4|6345|270
1675926000000|2023-02-09 07:00:00|6351.3|6348.3|6352.5|6349.5|6353.4|6351.1|6349.4|6346.9|414
1675926300000|2023-02-09 07:05:00|6352.4|6349.4|6352.9|6351.1|6353.5|6351.2|6349.4|6347.5|336
1675926600000|2023-02-09 07:10:00|6353|6351.2|6353.4|6350.4|6355|6352.9|6351.1|6348.7|305
1675926900000|2023-02-09 07:15:00|6353.5|6350.5|6353.1|6351.3|6356.8|6354.4|6352.6|6349.9|309
1675927200000|2023-02-09 07:20:00|6352.8|6351|6355.7|6352.7|6355.8|6353.5|6348.2|6345.8|370
1675927500000|2023-02-09 07:25:00|6355.8|6352.8|6356.9|6355.1|6359.5|6357.4|6355.2|6352.6|293
1675927800000|2023-02-09 07:30:00|6356.8|6355|6354.3|6351.3|6358.9|6356.8|6352.9|6350.7|261
1675928100000|2023-02-09 07:35:00|6354.4|6351.4|6353.7|6350.7|6356.3|6353.8|6353.2|6350.4|252
1675928400000|2023-02-09 07:40:00|6352.2|6350.4|6350.4|6347.4|6353.8|6351.3|6349.1|6347.1|281
1675928700000|2023-02-09 07:45:00|6350.2|6347.2|6349.7|6347.9|6352.4|6350|6347.5|6345.7|307
1675929000000|2023-02-09 07:50:00|6349.6|6347.8|6357.2|6354.2|6357.6|6355|6348.4|6346.4|345
1675929300000|2023-02-09 07:55:00|6357.1|6354.1|6357.8|6356|6360.5|6358.6|6356.2|6353.7|311
1675929600000|2023-02-09 08:00:00|6357.7|6355.9|6366.7|6364.9|6367.1|6365.2|6356.9|6354.8|438
1675929900000|2023-02-09 08:05:00|6366.6|6364.8|6363.5|6360.5|6367.9|6365.5|6362|6359.2|413
1675930200000|2023-02-09 08:10:00|6363.4|6360.4|6362.6|6360.8|6364.3|6362.3|6360.9|6358.4|385
1675930500000|2023-02-09 08:15:00|6362.8|6361|6360.5|6358.7|6363|6361|6360|6358.1|335
1675930800000|2023-02-09 08:20:00|6360.2|6358.4|6366.2|6364.4|6368.6|6366.6|6359.9|6357.8|379
1675931100000|2023-02-09 08:25:00|6366|6364.2|6365.8|6364|6369.1|6367.3|6364.2|6361.8|359
1675931400000|2023-02-09 08:30:00|6365.5|6363.7|6366.1|6364.3|6369.1|6367.3|6364.9|6363.1|324
1675931700000|2023-02-09 08:35:00|6366.2|6364.4|6369.3|6367.5|6370|6368.2|6365.1|6363|345
1675932000000|2023-02-09 08:40:00|6369.4|6367.6|6364|6362.2|6369.4|6367.6|6363.7|6361.9|257
1675932300000|2023-02-09 08:45:00|6364.1|6362.3|6363|6361.2|6364.8|6363|6360.6|6358.8|283
1675932600000|2023-02-09 08:50:00|6363.1|6361.3|6365.3|6363.5|6366.1|6364.2|6361.4|6359.6|240
1675932900000|2023-02-09 08:55:00|6365.4|6363.6|6363.6|6361.8|6366.2|6364.4|6362.4|6360.4|252
1675933200000|2023-02-09 09:00:00|6363.7|6361.9|6359.7|6357.9|6364.9|6362.4|6359.3|6357.5|266
1675933500000|2023-02-09 09:05:00|6359.6|6357.8|6364.5|6362.7|6368|6365.7|6359.3|6357.5|362
1675933800000|2023-02-09 09:10:00|6365.1|6363.3|6368.1|6366.3|6370|6367.6|6364|6361.8|314
1675934100000|2023-02-09 09:15:00|6368|6366.2|6365|6363.2|6368.5|6366.7|6363.4|6361.6|274
1675934400000|2023-02-09 09:20:00|6364.9|6363.1|6360|6358.2|6365.3|6363.5|6359.9|6358.1|267
1675934700000|2023-02-09 09:25:00|6360.1|6358.3|6357.8|6356|6360.5|6358.7|6355.6|6353.2|255
1675935000000|2023-02-09 09:30:00|6357.9|6356.1|6361.3|6359.5|6362.1|6360.3|6357.5|6355.2|217
1675935300000|2023-02-09 09:35:00|6361.1|6359.3|6362.5|6360.7|6364|6362.2|6360.9|6359.1|237
1675935600000|2023-02-09 09:40:00|6362.4|6360.6|6360.2|6358.4|6362.9|6361.1|6358.5|6356.7|257
1675935900000|2023-02-09 09:45:00|6360.3|6358.5|6357.6|6355.8|6360.6|6358.8|6356.6|6354.8|194
1675936200000|2023-02-09 09:50:00|6357.7|6355.9|6361.1|6359.3|6361.3|6359.5|6357.7|6355.9|268
1675936500000|2023-02-09 09:55:00|6361.2|6359.4|6365.8|6364|6367.2|6365.3|6360.5|6358.7|297
1675936800000|2023-02-09 10:00:00|6366.1|6364.3|6365.2|6363.4|6366.8|6364.7|6363.2|6361.1|337
1675937100000|2023-02-09 10:05:00|6365.1|6363.3|6365.7|6363.9|6367|6365.2|6364.2|6361.9|282
1675937400000|2023-02-09 10:10:00|6365.5|6363.7|6366.5|6364.7|6366.8|6365|6363.3|6361.5|284
1675937700000|2023-02-09 10:15:00|6366.6|6364.8|6365.8|6364|6367.5|6365.7|6364.8|6363|258
1675938000000|2023-02-09 10:20:00|6365.9|6364.1|6367.4|6365.6|6367.8|6365.8|6364.9|6363.1|244
1675938300000|2023-02-09 10:25:00|6367.1|6365.3|6367.6|6365.8|6368.8|6366.7|6366.8|6364.7|230
1675938600000|2023-02-09 10:30:00|6367.5|6365.7|6366.3|6364.5|6368.5|6366.7|6365.2|6363.4|280
1675938900000|2023-02-09 10:35:00|6366.2|6364.4|6366.6|6364.8|6366.8|6364.9|6364|6362.2|226
1675939200000|2023-02-09 10:40:00|6366.5|6364.7|6365.5|6363.7|6367.5|6365.7|6365|6363.2|228
1675939500000|2023-02-09 10:45:00|6365.6|6363.8|6371.2|6369.4|6371.3|6369.4|6365.4|6363.6|217
1675939800000|2023-02-09 10:50:00|6371|6369.2|6369.2|6367.4|6371.4|6369.6|6368.9|6367.1|299
1675940100000|2023-02-09 10:55:00|6369.1|6367.3|6371.3|6369.5|6371.3|6369.5|6367.1|6365.3|278
1675940400000|2023-02-09 11:00:00|6371.4|6369.6|6370.4|6368.6|6372.2|6370.4|6369.4|6367.6|204
1675940700000|2023-02-09 11:05:00|6370.5|6368.7|6366.5|6364.7|6370.5|6368.7|6366.4|6364.6|197
1675941000000|2023-02-09 11:10:00|6366.6|6364.8|6367.3|6365.5|6368.1|6366.3|6366.5|6364.7|176
1675941300000|2023-02-09 11:15:00|6367.4|6365.6|6364.2|6362.4|6368.7|6366.9|6363.9|6362.1|212
1675941600000|2023-02-09 11:20:00|6364.3|6362.5|6367.4|6365.6|6367.4|6365.6|6364.2|6362.4|188
1675941900000|2023-02-09 11:25:00|6367.5|6365.7|6366.2|6364.4|6367.6|6365.8|6365.4|6363.6|197
1675942200000|2023-02-09 11:30:00|6366.1|6364.3|6364.6|6362.8|6367.3|6365.5|6364.5|6362.7|183
1675942500000|2023-02-09 11:35:00|6364.7|6362.9|6368.1|6366.3|6368.2|6366.4|6363.9|6362.1|168
1675942800000|2023-02-09 11:40:00|6368.2|6366.4|6367.8|6366|6369.8|6368|6367.8|6366|196
1675943100000|2023-02-09 11:45:00|6367.9|6366.1|6366.6|6364.8|6368.7|6366.8|6364.6|6362.7|237
1675943400000|2023-02-09 11:50:00|6366.5|6364.7|6369.2|6367.4|6370.9|6368.8|6366.5|6364.3|266
1675943700000|2023-02-09 11:55:00|6369.4|6367.6|6364|6362.2|6369.7|6367.9|6363.8|6362|234
1675944000000|2023-02-09 12:00:00|6364.1|6362.3|6365|6363.2|6366.5|6364.7|6363.3|6361.3|269
1675944300000|2023-02-09 12:05:00|6365.1|6363.3|6363.2|6361.4|6365.6|6363.8|6362.7|6360.3|212
1675944600000|2023-02-09 12:10:00|6363.1|6361.3|6363.6|6361.8|6365.4|6363.6|6362.1|6360.3|229
1675944900000|2023-02-09 12:15:00|6363.5|6361.7|6365.5|6363.7|6365.6|6363.8|6363.1|6361.3|178
1675945200000|2023-02-09 12:20:00|6365.6|6363.8|6367.8|6366|6367.9|6366.1|6363.9|6362.1|198
1675945500000|2023-02-09 12:25:00|6367.7|6365.9|6371|6369.2|6372.1|6370.3|6366.9|6365.1|293
1675945800000|2023-02-09 12:30:00|6370.9|6369.1|6371|6369.2|6372.5|6370.7|6370.6|6368.8|260
1675946100000|2023-02-09 12:35:00|6370.9|6369.1|6366.1|6364.3|6372.3|6370.5|6366|6364|254
1675946400000|2023-02-09 12:40:00|6366|6364.2|6366.4|6364.6|6368.9|6367.1|6366|6364.2|219
1675946700000|2023-02-09 12:45:00|6366.5|6364.7|6369.6|6367.8|6370.8|6369|6366.4|6364.6|241
1675947000000|2023-02-09 12:50:00|6369.5|6367.7|6370.1|6368.3|6370.6|6368.8|6367.9|6366.1|246
1675947300000|2023-02-09 12:55:00|6370|6368.2|6368.2|6366.4|6371|6369.2|6367.7|6365.3|268
1675947600000|2023-02-09 13:00:00|6368.3|6366.5|6365.9|6364.1|6369|6366.9|6365.7|6363.9|233
1675947900000|2023-02-09 13:05:00|6366|6364.2|6366.7|6364.9|6367.8|6366|6364.3|6362.5|278
1675948200000|2023-02-09 13:10:00|6366.8|6365|6371.7|6369.9|6372.4|6370.6|6366.7|6364.4|269
1675948500000|2023-02-09 13:15:00|6371.6|6369.8|6369.5|6367.7|6375|6373.2|6369.5|6367.7|265
1675948800000|2023-02-09 13:20:00|6369.3|6367.5|6367.9|6366.1|6370.1|6368.3|6365.9|6363.9|302
1675949100000|2023-02-09 13:25:00|6368|6366.2|6370.8|6366.8|6370.8|6366.8|6365.2|6363.4|230
1675949400000|2023-02-09 13:30:00|6370.6|6366.6|6374|6372.2|6376.1|6374.3|6368.6|6365.2|399
1675949700000|2023-02-09 13:35:00|6374.7|6371.7|6372.8|6371|6377.1|6374.8|6372.4|6370.2|366
1675950000000|2023-02-09 13:40:00|6372.7|6370.9|6377.7|6374.7|6377.9|6376.1|6371.3|6369.5|298
1675950300000|2023-02-09 13:45:00|6377.8|6374.8|6379.2|6377.4|6381.2|6379.4|6374.5|6372.6|338
1675950600000|2023-02-09 13:50:00|6379.1|6377.3|6388.9|6387.1|6390.4|6388.6|6378|6375.7|451
1675950900000|2023-02-09 13:55:00|6389.1|6387.3|6389.1|6387.3|6389.8|6388|6385.3|6383.5|342
1675951200000|2023-02-09 14:00:00|6389.3|6387.5|6381.6|6379.8|6389.3|6387.5|6381.5|6379.7|415
1675951500000|2023-02-09 14:05:00|6381.4|6379.6|6377.7|6375.9|6382.5|6380.7|6377.4|6375.6|321
1675951800000|2023-02-09 14:10:00|6377.6|6375.8|6375.7|6373.9|6379.9|6377.9|6375.5|6373.7|317
1675952100000|2023-02-09 14:15:00|6375.5|6373.7|6380.3|6378.5|6380.6|6378.8|6375.4|6373.6|284
1675952400000|2023-02-09 14:20:00|6380.4|6378.6|6380.3|6378.5|6381.4|6379.6|6378.6|6376.6|271
1675952700000|2023-02-09 14:25:00|6380.4|6378.6|6385|6383.2|6386.2|6384.4|6380.4|6378.6|305
1675953000000|2023-02-09 14:30:00|6385.1|6383.3|6381.9|6380.1|6386.3|6384.5|6379.4|6377.6|450
1675953300000|2023-02-09 14:35:00|6381.8|6380|6381.2|6379.4|6383|6381.2|6377.8|6376|458
1675953600000|2023-02-09 14:40:00|6381.6|6379.8|6379.8|6378|6383|6381.2|6378.7|6376.9|374
1675953900000|2023-02-09 14:45:00|6380.6|6378.8|6380.2|6378.4|6380.7|6378.9|6376.8|6375|384
1675954200000|2023-02-09 14:50:00|6380.1|6378.3|6378.1|6376.3|6382.6|6380.8|6376.7|6374.9|357
1675954500000|2023-02-09 14:55:00|6378.5|6376.7|6371.8|6370|6379.3|6377.1|6370.9|6369.1|427
1675954800000|2023-02-09 15:00:00|6372|6370.2|6371.2|6369.4|6372.6|6370.7|6368.2|6366.4|396
1675955100000|2023-02-09 15:05:00|6371|6369.2|6378.1|6376.3|6380.3|6378.5|6371|6369.2|393
1675955400000|2023-02-09 15:10:00|6378|6376.2|6374.4|6372.6|6378.2|6376.4|6374.2|6372.4|372
1675955700000|2023-02-09 15:15:00|6374.5|6372.7|6374.1|6372.3|6377.3|6375.5|6370.1|6368.3|347
1675956000000|2023-02-09 15:20:00|6374.3|6372.5|6368.6|6366.8|6375.9|6373.4|6368.4|6366.6|358
1675956300000|2023-02-09 15:25:00|6368.5|6366.7|6362.5|6360.7|6368.5|6366.7|6361.3|6359.2|409
1675956600000|2023-02-09 15:30:00|6363|6360|6359.9|6358.1|6363.1|6361|6357.3|6355.5|427
1675956900000|2023-02-09 15:35:00|6359.8|6358|6357.9|6356.1|6362.1|6360.3|6357.5|6355.7|349
1675957200000|2023-02-09 15:40:00|6357.8|6356|6356.8|6355|6359.3|6357.5|6355|6353.2|361
1675957500000|2023-02-09 15:45:00|6356.9|6355.1|6354.8|6353|6358.3|6356.5|6354.1|6352.3|405
1675957800000|2023-02-09 15:50:00|6354.9|6353.1|6355|6353.2|6357|6355.2|6353.7|6351.9|321
1675958100000|2023-02-09 15:55:00|6354.6|6352.8|6356.1|6354.3|6358.6|6356.8|6354.2|6352.4|372
1675958400000|2023-02-09 16:00:00|6356|6354.2|6349.5|6347.7|6356.4|6354.6|6346.7|6344.9|405
1675958700000|2023-02-09 16:05:00|6349.4|6347.6|6353.9|6352.1|6355.7|6353.9|6347.4|6345.6|352
1675959000000|2023-02-09 16:10:00|6354|6352.2|6353.4|6351.6|6355.1|6353.3|6350.8|6349|374
1675959300000|2023-02-09 16:15:00|6353.7|6351.9|6350.1|6348.3|6355.8|6354|6348.7|6346.9|350
1675959600000|2023-02-09 16:20:00|6350.5|6348.7|6347.6|6345.8|6350.5|6348.7|6344.8|6343|349
1675959900000|2023-02-09 16:25:00|6347.7|6345.9|6348.1|6346.3|6350.4|6348.6|6344.9|6343.1|334
1675960200000|2023-02-09 16:30:00|6348.2|6346.4|6346.4|6344.6|6348.7|6346.9|6343.2|6341.4|403
1675960500000|2023-02-09 16:35:00|6346.6|6344.8|6346.6|6344.8|6347.3|6345.1|6343.2|6341.1|353
1675960800000|2023-02-09 16:40:00|6346.3|6344.5|6351.2|6349.4|6352.1|6350.3|6345.9|6343.8|323
1675961100000|2023-02-09 16:45:00|6351.1|6349.3|6345.9|6344.1|6351.4|6349.6|6345.6|6343.8|295
1675961400000|2023-02-09 16:50:00|6346|6344.2|6346.9|6345.1|6347.9|6346.1|6345.1|6343.3|282
1675961700000|2023-02-09 16:55:00|6346.8|6345|6352.7|6350.9|6352.8|6351|6345.8|6344|344
1675962000000|2023-02-09 17:00:00|6352.6|6350.8|6349.7|6347.9|6353.3|6351.5|6349.3|6347.5|265
1675962300000|2023-02-09 17:05:00|6349.8|6348|6352.4|6350.6|6352.4|6350.6|6349.2|6347.4|227
1675962600000|2023-02-09 17:10:00|6352.3|6350.5|6349.9|6348.1|6353|6351.2|6349.9|6348.1|254
1675962900000|2023-02-09 17:15:00|6350|6348.2|6350.4|6348.6|6350.5|6348.7|6347.3|6345.5|262
1675963200000|2023-02-09 17:20:00|6350.5|6348.7|6352.2|6350.4|6352.9|6351.1|6349.5|6347.7|242
1675963500000|2023-02-09 17:25:00|6352.1|6350.3|6352.2|6350.4|6354.6|6352.8|6352.1|6349.8|298
1675963800000|2023-02-09 17:30:00|6352.1|6350.3|6346.1|6344.3|6352.6|6350.3|6345.4|6343.6|322
1675964100000|2023-02-09 17:35:00|6345.7|6343.9|6340.3|6338.5|6346.3|6344.5|6339.7|6337.7|330
1675964400000|2023-02-09 17:40:00|6340.2|6338.4|6337.6|6335.8|6342.3|6340.5|6336.7|6334.9|338
1675964700000|2023-02-09 17:45:00|6337.5|6335.7|6337.3|6335.5|6338.5|6336.7|6335.9|6334|253
1675965000000|2023-02-09 17:50:00|6336.9|6335.1|6340.9|6339.1|6341.2|6339.4|6336.2|6334.4|260
1675965300000|2023-02-09 17:55:00|6341|6339.2|6344.5|6341.5|6345.4|6343.1|6340.9|6339.1|258
1675965600000|2023-02-09 18:00:00|6344.6|6341.6|6339.3|6336.3|6345.3|6343.2|6336.3|6333.8|442
1675965900000|2023-02-09 18:05:00|6338.7|6336.9|6340.7|6337.7|6344|6341.5|6338.7|6336.4|446
1675966200000|2023-02-09 18:10:00|6340.8|6337.8|6340|6338.2|6342.4|6340.4|6338.9|6336.9|331
1675966500000|2023-02-09 18:15:00|6339.8|6338|6339.8|6338|6341.4|6339.6|6337.8|6336|318
1675966800000|2023-02-09 18:20:00|6339.9|6338.1|6337.2|6335.4|6341.2|6339.4|6337.1|6335.3|345
1675967100000|2023-02-09 18:25:00|6337.1|6335.3|6336.9|6335.1|6340.1|6338.3|6336.6|6334.8|278
1675967400000|2023-02-09 18:30:00|6337.2|6335.4|6338.8|6337|6341.8|6340|6336|6334.2|309
1675967700000|2023-02-09 18:35:00|6339.2|6337.4|6335.7|6333.9|6339.2|6337.4|6335.4|6333.6|245
1675968000000|2023-02-09 18:40:00|6335.6|6333.8|6337.6|6335.8|6338.6|6336.8|6331.7|6329.9|328
1675968300000|2023-02-09 18:45:00|6337.5|6335.7|6335.7|6333.9|6337.7|6335.9|6334.7|6332.3|285
1675968600000|2023-02-09 18:50:00|6335.5|6333.7|6335.8|6334|6336.2|6334.4|6333.5|6331.5|262
1675968900000|2023-02-09 18:55:00|6336.2|6334.4|6334|6332.2|6336.6|6334.8|6333.5|6331.7|298
1675969200000|2023-02-09 19:00:00|6333.6|6331.8|6333.7|6331.9|6338.9|6337.1|6332.8|6330.9|420
1675969500000|2023-02-09 19:05:00|6333.6|6331.8|6335.5|6333.7|6338.4|6336.6|6333.6|6331.8|328
1675969800000|2023-02-09 19:10:00|6335.6|6333.8|6332|6330.2|6335.8|6334|6332|6330.2|311
1675970100000|2023-02-09 19:15:00|6332.1|6330.3|6331.8|6330|6334|6332.2|6330.4|6328.6|288
1675970400000|2023-02-09 19:20:00|6331.7|6329.9|6328.8|6327|6335|6333.2|6328.8|6327|334
1675970700000|2023-02-09 19:25:00|6328.3|6326.5|6330.4|6327.4|6330.5|6328.3|6327.8|6325.8|307
1675971000000|2023-02-09 19:30:00|6329.7|6327.9|6328.4|6326.6|6331.5|6329.4|6327.5|6325.7|367
1675971300000|2023-02-09 19:35:00|6328.1|6326.3|6325.2|6323.4|6328.7|6326.9|6325|6323.2|313
1675971600000|2023-02-09 19:40:00|6325.1|6323.3|6330.4|6328.6|6330.8|6329|6325|6323.2|279
1675971900000|2023-02-09 19:45:00|6330.3|6328.5|6328.9|6327.1|6330.8|6329|6327.5|6325.7|264
1675972200000|2023-02-09 19:50:00|6328.8|6327|6330.2|6328.4|6330.4|6328.6|6328.1|6326.3|235
1675972500000|2023-02-09 19:55:00|6330.3|6328.5|6327.4|6325.6|6330.3|6328.5|6327.4|6325.6|232
1675972800000|2023-02-09 20:00:00|6327.5|6325.7|6324.8|6323|6329.3|6326.9|6324.3|6322.4|277
1675973100000|2023-02-09 20:05:00|6324.7|6322.9|6327.5|6325.7|6328.9|6326.5|6324.3|6322.5|256
1675973400000|2023-02-09 20:10:00|6327.4|6325.6|6327|6325.2|6328.1|6326.1|6326.2|6323.8|242
1675973700000|2023-02-09 20:15:00|6327.1|6325.3|6325.7|6323.9|6327.8|6325.3|6325.2|6322.9|275
1675974000000|2023-02-09 20:20:00|6325.6|6323.8|6324.7|6322.9|6327.1|6324.9|6323.8|6321.4|167
1675974300000|2023-02-09 20:25:00|6324.8|6323|6323.1|6321.3|6325.6|6323.2|6322.2|6320|247
1675974600000|2023-02-09 20:30:00|6323|6321.2|6321|6319.2|6323.3|6321.5|6320.5|6318.6|214
1675974900000|2023-02-09 20:35:00|6320.9|6319.1|6322.5|6320.7|6322.8|6320.7|6320|6317.7|250
1675975200000|2023-02-09 20:40:00|6322.6|6320.8|6323.5|6321.7|6324.7|6322.9|6321.2|6319.3|248
1675975500000|2023-02-09 20:45:00|6323.6|6321.8|6321.1|6319.3|6324.1|6322.3|6321|6318.8|224
1675975800000|2023-02-09 20:50:00|6322.3|6320.5|6324|6322.2|6324.6|6322.8|6322.3|6320.5|292
1675976100000|2023-02-09 20:55:00|6323.9|6322.1|6322.9|6321.1|6323.9|6322.1|6322|6320|212
1675976400000|2023-02-09 21:00:00|6323|6321.2|6323.7|6321.9|6324.7|6322.8|6322.6|6320.8|181
1675976700000|2023-02-09 21:05:00|6323.6|6321.8|6323.1|6321.3|6324.2|6322.1|6322.6|6320.8|124
1675977000000|2023-02-09 21:10:00|6323.4|6320.4|6324.2|6322.4|6324.3|6322.5|6322.9|6320.4|74
1675977300000|2023-02-09 21:15:00|6324.3|6322.5|6323.6|6321.8|6324.5|6322.7|6323.5|6321.7|117
1675977600000|2023-02-09 21:20:00|6323.7|6321.9|6323|6321.2|6323.7|6321.9|6322.1|6320.3|111
1675977900000|2023-02-09 21:25:00|6322.8|6321|6323.6|6321.8|6324.4|6322.4|6322.4|6320|89
1675978200000|2023-02-09 21:30:00|6323.7|6321.9|6322.3|6320.5|6325.5|6323.2|6322.3|6320.2|143
1675978500000|2023-02-09 21:35:00|6322.4|6320.6|6324.3|6322.5|6324.9|6322.6|6322.4|6320.3|93
1675978800000|2023-02-09 21:40:00|6324.2|6322.4|6325.2|6322.2|6326.3|6324.3|6324.2|6321.7|117
1675979100000|2023-02-09 21:45:00|6325.1|6322.1|6325.7|6322.7|6325.8|6323.4|6324.6|6322|79
1675979400000|2023-02-09 21:50:00|6325.3|6323.5|6326.7|6323.7|6326.9|6324.4|6325.2|6322.6|80
1675979700000|2023-02-09 21:55:00|6326.6|6323.6|6328.9|6324.9|6328.9|6325.7|6326.3|6323.5|122
1675980000000|2023-02-09 22:00:00|6328.5|6324.5|6329.7|6325.7|6331.3|6327.3|6324.3|6320.3|79
1675980300000|2023-02-09 22:05:00|6330|6326|6329.6|6325.6|6330.4|6326.4|6327.8|6323.8|80
1675980600000|2023-02-09 22:10:00|6329.9|6325.9|6329.1|6325.1|6330.8|6326.8|6328.4|6324.4|65
1675980900000|2023-02-09 22:15:00|6329|6325|6326.1|6322.1|6329|6325|6325.4|6321.4|44
1675981200000|2023-02-09 22:20:00|6326.2|6322.2|6325.7|6321.7|6328.1|6324.1|6324.5|6320.5|90
1675981500000|2023-02-09 22:25:00|6325.8|6321.8|6325|6321|6326.1|6322.1|6324.9|6320.9|34
1675981800000|2023-02-09 22:30:00|6325.1|6321.1|6326.7|6322.7|6327.2|6323.2|6325|6321|79
1675982100000|2023-02-09 22:35:00|6326.8|6322.8|6326.6|6322.6|6327.8|6323.8|6326.2|6322.2|98
1675982400000|2023-02-09 22:40:00|6326.5|6322.5|6326|6322|6326.7|6322.7|6325.3|6321.3|46
1675982700000|2023-02-09 22:45:00|6325.8|6321.8|6326.6|6322.6|6327.5|6323.5|6325.5|6321.5|119
1675983000000|2023-02-09 22:50:00|6326.5|6322.5|6327|6323|6327.7|6323.7|6326.4|6322.4|97
1675983300000|2023-02-09 22:55:00|6327.1|6323.1|6327.6|6323.8|6333.3|6329.3|6326.5|6322.5|200
1675983600000|2023-02-09 23:00:00|6327.8|6323.9|6328.1|6324.7|6330.4|6326.4|6326.3|6322.9|195
1675983900000|2023-02-09 23:05:00|6328|6324.9|6327|6324|6328.1|6324.9|6326.6|6323.1|95
1675984200000|2023-02-09 23:10:00|6326.9|6323.9|6327.8|6324.8|6328.9|6325.9|6326.8|6323.8|108
1675984500000|2023-02-09 23:15:00|6327.7|6324.7|6328.1|6325.1|6328.5|6325.5|6327.1|6324.1|252
1675984800000|2023-02-09 23:20:00|6328.2|6325.2|6328.1|6325.1|6328.9|6326.5|6327.3|6324.3|190
1675985100000|2023-02-09 23:25:00|6328.2|6325.2|6330.8|6327.8|6330.8|6327.9|6328.1|6325.1|153
1675985400000|2023-02-09 23:30:00|6330.9|6327.9|6328.7|6325.7|6331.1|6328.1|6327.2|6324.8|174
1675985700000|2023-02-09 23:35:00|6328.5|6325.5|6328.6|6325.6|6329.5|6326.5|6328.1|6325.4|177
1675986000000|2023-02-09 23:40:00|6328.7|6325.7|6329.2|6326.2|6329.3|6326.7|6327.7|6325.2|124
1675986300000|2023-02-09 23:45:00|6329.3|6326.3|6328.8|6325.8|6329.4|6326.4|6328.4|6325.4|151
1675986600000|2023-02-09 23:50:00|6328.7|6325.7|6328.3|6325.3|6328.9|6326.3|6327.4|6324.9|172
1675986900000|2023-02-09 23:55:00|6328.2|6325.2|6327.8|6324.8|6328.5|6326.1|6327|6324.4|162
1675987200000|2023-02-10 00:00:00|6327.9|6324.9|6321.8|6320|6328.2|6325.8|6320.5|6318.6|287
1675987500000|2023-02-10 00:05:00|6321.9|6320.1|6322.8|6321|6323.1|6321.3|6320.9|6318.9|206
1675987800000|2023-02-10 00:10:00|6322.9|6321.1|6322.8|6321|6323.6|6321.7|6321.4|6319.3|167
1675988100000|2023-02-10 00:15:00|6323.1|6321.3|6321|6319.2|6324|6322.2|6320.9|6318.6|212
1675988400000|2023-02-10 00:20:00|6321.1|6319.3|6321.2|6319.4|6322.2|6320|6317.7|6315.9|242
1675988700000|2023-02-10 00:25:00|6321.3|6319.5|6322.6|6319.6|6322.8|6320.5|6320.3|6317.7|206
1675989000000|2023-02-10 00:30:00|6322.7|6319.7|6322.2|6319.2|6323.5|6321.1|6320.2|6317.9|352
1675989300000|2023-02-10 00:35:00|6322.3|6319.3|6320.7|6317.7|6323|6320.5|6320.6|6317.6|271
1675989600000|2023-02-10 00:40:00|6320.6|6317.6|6324|6322.2|6324.2|6322.2|6319.6|6316.9|238
1675989900000|2023-02-10 00:45:00|6324.2|6322.4|6326|6323|6326.2|6323.8|6321.3|6319.2|226
1675990200000|2023-02-10 00:50:00|6325.4|6323.6|6326.5|6324.7|6326.6|6324.8|6323.2|6321.1|279
1675990500000|2023-02-10 00:55:00|6326.9|6325.1|6328.8|6327|6329.8|6327.3|6325.7|6323.1|236
1675990800000|2023-02-10 01:00:00|6328.7|6326.9|6326.8|6325|6329.8|6327.3|6325.6|6323.5|268
1675991100000|2023-02-10 01:05:00|6326.9|6325.1|6329.8|6326.8|6330.3|6327.6|6325.5|6323.6|279
1675991400000|2023-02-10 01:10:00|6330.3|6327.3|6325.5|6323.7|6330.3|6327.6|6325.1|6322.9|252
1675991700000|2023-02-10 01:15:00|6326|6323|6328.8|6325.8|6329.4|6327.1|6322.3|6320.1|302
1675992000000|2023-02-10 01:20:00|6328.7|6325.7|6325.7|6323.9|6329.3|6326.9|6325.7|6323.9|252
1675992300000|2023-02-10 01:25:00|6325.8|6324|6324.5|6321.5|6325.9|6324.1|6321.9|6320.1|229
1675992600000|2023-02-10 01:30:00|6324.4|6321.4|6318.7|6316.9|6324.4|6321.8|6317.7|6315.9|284
1675992900000|2023-02-10 01:35:00|6318.9|6317.1|6316.7|6313.7|6318.9|6317.1|6314.9|6312.9|384
1675993200000|2023-02-10 01:40:00|6316.6|6314.9|6317.2|6315.4|6318.7|6316.3|6315.6|6313.1|363
1675993500000|2023-02-10 01:45:00|6317.1|6315.3|6320.1|6318.3|6321.4|6319.6|6316.8|6315|344
1675993800000|2023-02-10 01:50:00|6319.7|6317.9|6319.7|6317.9|6322.7|6320.7|6318.8|6317|322
1675994100000|2023-02-10 01:55:00|6319.8|6318|6321.2|6319.4|6322.2|6320.1|6316.7|6314.9|307
1675994400000|2023-02-10 02:00:00|6321.1|6319.3|6322.2|6320.4|6322.8|6321|6320|6318.2|287
1675994700000|2023-02-10 02:05:00|6322.3|6320.5|6316.8|6315|6322.6|6320.8|6316.7|6314.4|224
1675995000000|2023-02-10 02:10:00|6316.9|6315.1|6318.1|6316.3|6321.8|6319.5|6316.8|6315|256
1675995300000|2023-02-10 02:15:00|6318.2|6316.4|6319.8|6318|6320|6318.2|6316.4|6314.4|287
1675995600000|2023-02-10 02:20:00|6320.7|6318.9|6322.4|6320.6|6323|6320.8|6320.1|6317.5|293
1675995900000|2023-02-10 02:25:00|6322.3|6320.5|6319.4|6317.6|6323|6321.2|6319.1|6316.8|278
1675996200000|2023-02-10 02:30:00|6319.3|6317.5|6321.9|6320.1|6322.5|6320.7|6318.7|6316.6|230
1675996500000|2023-02-10 02:35:00|6321.8|6320|6323|6321.2|6323.1|6321.3|6320.9|6319.1|206
1675996800000|2023-02-10 02:40:00|6322.9|6321.1|6325|6323.2|6325|6323.2|6322.6|6320.2|227
1675997100000|2023-02-10 02:45:00|6324.8|6323|6322|6320.2|6324.9|6323.1|6321.7|6319.9|254
1675997400000|2023-02-10 02:50:00|6322.2|6320.4|6319.6|6317.8|6323.3|6321.2|6318.3|6315.9|277
1675997700000|2023-02-10 02:55:00|6319.4|6317.6|6315.7|6313.9|6319.8|6317.9|6315.1|6313.1|333
1675998000000|2023-02-10 03:00:00|6315.6|6313.8|6311.7|6309.9|6316.7|6314.9|6311.2|6309.2|328
1675998300000|2023-02-10 03:05:00|6311.8|6310|6312.1|6310.3|6314.2|6311.7|6311.2|6309.4|318
1675998600000|2023-02-10 03:10:00|6312.2|6310.4|6313.8|6312|6314|6312.2|6311.7|6309.9|262
1675998900000|2023-02-10 03:15:00|6314|6312.2|6311.9|6310.1|6314.7|6312.9|6311.8|6309.8|305
1675999200000|2023-02-10 03:20:00|6312.1|6310.3|6312.9|6311.1|6313.4|6311.4|6310.9|6309.1|326
1675999500000|2023-02-10 03:25:00|6312.8|6311|6310.2|6308.4|6312.8|6311|6309.3|6307.5|309
1675999800000|2023-02-10 03:30:00|6310.1|6308.3|6310.9|6309.1|6311.6|6309.7|6308.8|6306.9|274
1676000100000|2023-02-10 03:35:00|6311.5|6308.5|6309.4|6306.4|6311.9|6309.7|6308.5|6306.1|264
1676000400000|2023-02-10 03:40:00|6309.5|6306.5|6307.1|6305.3|6309.5|6307.2|6306.6|6304.3|216
1676000700000|2023-02-10 03:45:00|6307.2|6305.4|6307.8|6304.8|6308.5|6306.2|6305.8|6303.7|222
1676001000000|2023-02-10 03:50:00|6307.9|6304.9|6307.6|6305.8|6309.9|6307.5|6306.2|6303.8|205
1676001300000|2023-02-10 03:55:00|6307.5|6305.7|6306.2|6304.4|6307.9|6305.8|6305.5|6303.2|142
1676001600000|2023-02-10 04:00:00|6306.1|6304.3|6306.3|6304.5|6307.3|6305.5|6303.7|6301.9|221
1676001900000|2023-02-10 04:05:00|6306.4|6304.6|6305.8|6304|6308|6305.8|6305.4|6303.2|232
1676002200000|2023-02-10 04:10:00|6305.7|6303.9|6306.9|6305.1|6307.8|6305.6|6305.5|6303.7|182
1676002500000|2023-02-10 04:15:00|6307|6305.2|6306.1|6304.3|6307.5|6305.2|6305.1|6303.3|166
1676002800000|2023-02-10 04:20:00|6306.2|6304.4|6308.4|6306.6|6308.8|6307|6306.1|6304.3|180
1676003100000|2023-02-10 04:25:00|6308.3|6306.5|6306.4|6304.6|6309.1|6307|6306.4|6304.3|189
1676003400000|2023-02-10 04:30:00|6306.3|6304.5|6304.7|6302.9|6306.6|6304.8|6304.4|6302.3|133
1676003700000|2023-02-10 04:35:00|6304.8|6303|6303.7|6301.9|6305.4|6303.5|6303.4|6301.2|134
1676004000000|2023-02-10 04:40:00|6303.8|6302|6305.7|6303.9|6306.1|6304.3|6303.8|6301.5|145
1676004300000|2023-02-10 04:45:00|6305.8|6304|6306.4|6304.6|6307|6305.2|6304.8|6302.8|164
1676004600000|2023-02-10 04:50:00|6306.3|6304.5|6305.1|6303.3|6307.5|6305.1|6304.2|6301.8|143
1676004900000|2023-02-10 04:55:00|6305.2|6303.4|6306.8|6305|6308|6306.2|6304.6|6302.8|233
1676005200000|2023-02-10 05:00:00|6306.3|6304.5|6312.4|6310.6|6313.2|6310.9|6306.1|6304.3|272
1676005500000|2023-02-10 05:05:00|6312.5|6310.7|6314.4|6312.6|6315.2|6313.4|6312.2|6310|242
1676005800000|2023-02-10 05:10:00|6314.3|6312.5|6313.6|6311.8|6314.9|6313.1|6312.4|6310.4|168
1676006100000|2023-02-10 05:15:00|6313.4|6311.6|6312.6|6310.8|6314.5|6312.4|6311|6308.8|234
1676006400000|2023-02-10 05:20:00|6312.7|6310.9|6313.3|6310.3|6315.8|6313.3|6312.6|6310.3|345
1676006700000|2023-02-10 05:25:00|6312.7|6310.9|6313.3|6310.3|6314|6311.5|6310.3|6307.9|254
1676007000000|2023-02-10 05:30:00|6312.6|6310.8|6312|6310.2|6314|6311.7|6310.4|6308.1|318
1676007300000|2023-02-10 05:35:00|6311.8|6310|6312.9|6311.1|6313.1|6311.3|6310.8|6308.8|256
1676007600000|2023-02-10 05:40:00|6313|6311.2|6317|6314|6317.6|6315.7|6313|6311.2|196
1676007900000|2023-02-10 05:45:00|6316.9|6313.9|6316.9|6315.1|6318|6316.2|6315.5|6313.2|260
1676008200000|2023-02-10 05:50:00|6316.8|6315|6317.7|6315.9|6318.6|6316.8|6315.5|6313.7|180
1676008500000|2023-02-10 05:55:00|6317.6|6315.8|6316.7|6314.9|6318.9|6317.1|6316.4|6314.2|228
1676008800000|2023-02-10 06:00:00|6316.8|6315|6319.2|6317.4|6319.4|6317.4|6316|6314.2|270
1676009100000|2023-02-10 06:05:00|6319.3|6317.5|6320.7|6318.9|6321.6|6319.4|6318.4|6316|295
1676009400000|2023-02-10 06:10:00|6320.8|6319|6320.6|6318.8|6320.9|6319.1|6319.2|6317|278
1676009700000|2023-02-10 06:15:00|6320.7|6318.9|6319.8|6318|6322.6|6320.6|6319|6316.8|257
1676010000000|2023-02-10 06:20:00|6319.9|6318.1|6320.9|6317.9|6321.4|6319|6318.5|6316.4|250
1676010300000|2023-02-10 06:25:00|6319.9|6318.1|6320.4|6317.4|6322.3|6320.1|6319.3|6316.9|265
1676010600000|2023-02-10 06:30:00|6320.5|6317.5|6319.5|6316.5|6321|6318.9|6317.2|6315.4|244
1676010900000|2023-02-10 06:35:00|6319.4|6316.4|6321|6318|6321.5|6319.4|6318.8|6316.4|240
1676011200000|2023-02-10 06:40:00|6320.9|6317.9|6319.2|6317.4|6321.2|6318.9|6318.7|6316.9|229
1676011500000|2023-02-10 06:45:00|6319.3|6317.5|6322|6319|6322.2|6319.8|6318.7|6316.8|180
1676011800000|2023-02-10 06:50:00|6322.1|6319.1|6322.3|6320.5|6322.7|6320.5|6319.7|6317.7|268
1676012100000|2023-02-10 06:55:00|6322.2|6320.4|6319.7|6317.9|6322.4|6320.6|6318.9|6317|250
1676012400000|2023-02-10 07:00:00|6319.6|6317.8|6322.1|6320.3|6322.6|6320.8|6313.9|6311.7|371
1676012700000|2023-02-10 07:05:00|6322|6320.2|6326.1|6323.1|6328.1|6325.9|6322|6320.2|371
1676013000000|2023-02-10 07:10:00|6325.4|6323.6|6323.9|6322.1|6327|6324.6|6323.4|6321.2|338
1676013300000|2023-02-10 07:15:00|6324|6322.2|6332|6329|6332.5|6330.1|6321.3|6318.8|461
1676013600000|2023-02-10 07:20:00|6332.1|6329.1|6328.6|6325.6|6335.1|6332.1|6327.5|6324.9|552
1676013900000|2023-02-10 07:25:00|6328.9|6325.9|6325.7|6323.9|6331.5|6329|6325.1|6322.9|507
1676014200000|2023-02-10 07:30:00|6325.6|6323.8|6327.2|6325.4|6329|6326.8|6323.6|6321.8|459
1676014500000|2023-02-10 07:35:00|6327.1|6325.3|6329.3|6327.5|6329.7|6327.9|6325.1|6323.2|344
1676014800000|2023-02-10 07:40:00|6329.4|6327.6|6335.4|6333.6|6336.8|6335|6329.3|6327.5|379
1676015100000|2023-02-10 07:45:00|6335.3|6333.5|6336|6334.2|6339.1|6337.3|6334.8|6332.9|459
1676015400000|2023-02-10 07:50:00|6336.2|6334.4|6333.7|6331.9|6338.2|6336.4|6332.3|6330.5|397
1676015700000|2023-02-10 07:55:00|6333.8|6332|6334.9|6333.1|6336.9|6335|6333.4|6331.6|365
1676016000000|2023-02-10 08:00:00|6335|6333.2|6339.7|6337.9|6342.8|6340.4|6333.3|6331.5|563
1676016300000|2023-02-10 08:05:00|6340.3|6337.3|6340.3|6338.5|6344.2|6342.4|6338.2|6336.4|470
1676016600000|2023-02-10 08:10:00|6340.6|6338.8|6342.1|6340.3|6342.5|6340.7|6337|6334.7|430
1676016900000|2023-02-10 08:15:00|6342.2|6340.4|6337.1|6335.3|6344.2|6342.4|6336.9|6334.5|455
1676017200000|2023-02-10 08:20:00|6337.3|6335.5|6334.9|6333.1|6338.9|6337.1|6331.3|6329.5|460
1676017500000|2023-02-10 08:25:00|6335.6|6333.8|6337.5|6335.7|6340|6337.6|6335.4|6333.6|442
1676017800000|2023-02-10 08:30:00|6337.6|6335.8|6334.2|6332.4|6339|6337|6333.4|6331.2|414
1676018100000|2023-02-10 08:35:00|6334.3|6332.5|6330.5|6328.7|6336.9|6335|6328.1|6326.3|434
1676018400000|2023-02-10 08:40:00|6330.4|6328.6|6335.2|6333.4|6335.9|6334.1|6330.2|6328.4|369
1676018700000|2023-02-10 08:45:00|6335.1|6333.3|6338.2|6336.4|6338.6|6336.8|6334.1|6332.3|312
1676019000000|2023-02-10 08:50:00|6338.3|6336.5|6344.4|6341.4|6345|6343|6337.9|6335.7|394
1676019300000|2023-02-10 08:55:00|6343.9|6342.1|6341.5|6339.7|6344.8|6342.4|6340.1|6337.7|394
1676019600000|2023-02-10 09:00:00|6341.6|6339.8|6344.4|6341.4|6346.2|6344.4|6341|6339.2|356
1676019900000|2023-02-10 09:05:00|6344.3|6341.3|6344.5|6342.7|6347.3|6345.5|6343.8|6341.2|307
1676020200000|2023-02-10 09:10:00|6344.6|6342.8|6340.5|6338.7|6345.9|6344.1|6339.2|6337.4|347
1676020500000|2023-02-10 09:15:00|6340.4|6338.6|6330.1|6327.1|6340.4|6338.6|6325.7|6323|517
1676020800000|2023-02-10 09:20:00|6330.6|6327.6|6334.8|6331.8|6336.9|6335.1|6330.4|6327.6|545
1676021100000|2023-02-10 09:25:00|6333.9|6332.1|6334.4|6331.4|6335.7|6333.4|6330.1|6328.1|474
1676021400000|2023-02-10 09:30:00|6334.3|6331.3|6334.6|6332.8|6335.8|6334|6332.1|6329.7|383
1676021700000|2023-02-10 09:35:00|6334.7|6332.9|6335.5|6332.5|6337.4|6335.6|6333.4|6331.4|376
1676022000000|2023-02-10 09:40:00|6335.7|6332.7|6332.2|6330.4|6337.4|6335.6|6332|6330.2|447
1676022300000|2023-02-10 09:45:00|6332.1|6330.3|6328|6326.2|6335.3|6333.3|6327|6325|417
1676022600000|2023-02-10 09:50:00|6328.4|6326.6|6330.1|6328.3|6331.3|6329.2|6326.6|6324.6|379
1676022900000|2023-02-10 09:55:00|6330.3|6328.5|6328.3|6326.5|6331.4|6329.6|6326.9|6324.4|387
1676023200000|2023-02-10 10:00:00|6328.2|6326.4|6328|6326.2|6329.4|6327.5|6326.6|6324.3|394
1676023500000|2023-02-10 10:05:00|6328.1|6326.3|6321.7|6319.9|6328.4|6326.6|6321.7|6319.9|416
1676023800000|2023-02-10 10:10:00|6321.8|6320|6321.6|6319.8|6323|6320.7|6317.9|6316.1|388
1676024100000|2023-02-10 10:15:00|6321.7|6319.9|6317.9|6316.1|6323.1|6321.3|6317|6314.8|339
1676024400000|2023-02-10 10:20:00|6317.8|6316|6321|6319.2|6323|6321.2|6316.7|6314.9|343
1676024700000|2023-02-10 10:25:00|6320.9|6319.1|6323.4|6321.6|6323.6|6321.8|6320.3|6318.1|290
1676025000000|2023-02-10 10:30:00|6323.5|6321.7|6322.3|6320.5|6323.8|6321.7|6321.4|6319.2|267
1676025300000|2023-02-10 10:35:00|6322.2|6320.4|6322.7|6320.9|6326.2|6324.1|6322|6319.7|268
1676025600000|2023-02-10 10:40:00|6322.8|6321|6319.9|6318.1|6324.1|6322.1|6318.9|6317|301
1676025900000|2023-02-10 10:45:00|6320|6318.2|6322.7|6320.9|6323.1|6321.3|6319.3|6317.5|232
1676026200000|2023-02-10 10:50:00|6322.5|6320.7|6321.9|6320.1|6324.1|6322.2|6321.1|6319.2|293
1676026500000|2023-02-10 10:55:00|6321.8|6320|6323.7|6321.9|6324.8|6322.7|6321|6319.2|309
1676026800000|2023-02-10 11:00:00|6323.4|6321.6|6322.2|6320.4|6325.8|6323.6|6321.1|6318.8|299
1676027100000|2023-02-10 11:05:00|6322.1|6320.3|6317.7|6315.9|6323.4|6321.3|6317.5|6315.5|274
1676027400000|2023-02-10 11:10:00|6317.8|6316|6319.1|6317.3|6320.5|6318.7|6317.4|6315.2|312
1676027700000|2023-02-10 11:15:00|6319|6317.2|6321.3|6319.5|6322.1|6319.9|6318.4|6316|314
1676028000000|2023-02-10 11:20:00|6321.2|6319.4|6317.6|6315.8|6322.3|6320.4|6317.6|6315.7|275
1676028300000|2023-02-10 11:25:00|6318.1|6315.1|6317.4|6315.6|6319.2|6317.1|6316.4|6314.3|272
1676028600000|2023-02-10 11:30:00|6317.5|6315.7|6319.6|6317.8|6322.2|6320.1|6317.1|6315.1|259
1676028900000|2023-02-10 11:35:00|6319.5|6317.7|6317|6315.2|6320.8|6318.8|6316.5|6314.2|236
1676029200000|2023-02-10 11:40:00|6317.1|6315.3|6318.8|6317|6319.1|6317|6316.8|6314.5|247
1676029500000|2023-02-10 11:45:00|6318.7|6316.9|6319.5|6317.7|6320.2|6318.3|6316.9|6314.5|218
1676029800000|2023-02-10 11:50:00|6319.6|6317.8|6319.9|6318.1|6321.2|6319.3|6318.8|6316.6|226
1676030100000|2023-02-10 11:55:00|6319.7|6317.9|6321.3|6319.5|6323|6320.9|6319.4|6317.6|293
1676030400000|2023-02-10 12:00:00|6321.4|6319.6|6324.5|6322.7|6325.2|6322.8|6321.1|6318.9|374
1676030700000|2023-02-10 12:05:00|6324.1|6322.3|6320.7|6318.9|6325.7|6323.9|6320.6|6318.8|290
1676031000000|2023-02-10 12:10:00|6320.9|6319.1|6322.1|6320.3|6324.8|6323|6320.9|6319.1|261
1676031300000|2023-02-10 12:15:00|6322.2|6320.4|6321.4|6319.6|6323.6|6321.4|6321.1|6319.3|288
1676031600000|2023-02-10 12:20:00|6321.3|6319.5|6324.6|6322.8|6326.1|6323.7|6320.8|6319|283
1676031900000|2023-02-10 12:25:00|6325.2|6322.2|6324.5|6321.5|6325.2|6323.2|6322.5|6320|281
1676032200000|2023-02-10 12:30:00|6324.4|6321.4|6323.5|6320.5|6326.6|6324.5|6322.4|6320|312
1676032500000|2023-02-10 12:35:00|6323.1|6321.3|6321.6|6319.8|6324.1|6322|6319.7|6317.3|303
1676032800000|2023-02-10 12:40:00|6321.7|6319.9|6324.6|6322.8|6324.7|6322.8|6321|6318.8|228
1676033100000|2023-02-10 12:45:00|6324.5|6322.7|6323.6|6321.8|6326.2|6324.4|6322.4|6320.1|243
1676033400000|2023-02-10 12:50:00|6323.5|6321.7|6320.8|6319|6324.3|6322.1|6319.6|6317.8|239
1676033700000|2023-02-10 12:55:00|6320.7|6318.9|6318.9|6315.9|6320.8|6319|6316.8|6315|283
1676034000000|2023-02-10 13:00:00|6318.8|6315.8|6319.4|6316.4|6319.6|6317.2|6315.8|6314|274
1676034300000|2023-02-10 13:05:00|6319.6|6316.6|6319.6|6317.8|6320.6|6318.3|6318.5|6316.2|234
1676034600000|2023-02-10 13:10:00|6319.5|6317.7|6325|6323.2|6326|6323.8|6318.9|6317.1|281
1676034900000|2023-02-10 13:15:00|6324.9|6323.1|6331|6329.2|6331.6|6329.8|6324.6|6322.8|346
1676035200000|2023-02-10 13:20:00|6330.8|6329|6327.1|6325.3|6331.2|6329.3|6325.1|6323.2|386
1676035500000|2023-02-10 13:25:00|6327.2|6325.4|6331.6|6329.8|6333.9|6331.6|6327.2|6325.4|290
1676035800000|2023-02-10 13:30:00|6331.3|6329.5|6330.2|6328.4|6336.2|6333.8|6329.7|6327|459
1676036100000|2023-02-10 13:35:00|6330|6328.2|6331|6329.2|6332.5|6330.7|6326.2|6324.2|433
1676036400000|2023-02-10 13:40:00|6331.1|6329.3|6332.5|6329.5|6333.5|6331.1|6327.3|6325|464
1676036700000|2023-02-10 13:45:00|6332.1|6330.3|6334.4|6332.6|6335.3|6333.5|6327.2|6325.2|399
1676037000000|2023-02-10 13:50:00|6334.5|6332.7|6336.4|6334.6|6340.1|6338.3|6333.2|6331.2|446
1676037300000|2023-02-10 13:55:00|6336.3|6334.5|6335.1|6333.3|6338.4|6336.6|6334.3|6332.2|396
1676037600000|2023-02-10 14:00:00|6335.4|6333.6|6336.4|6334.6|6339.4|6336.9|6333.3|6331.5|380
1676037900000|2023-02-10 14:05:00|6336.5|6334.7|6337.6|6335.8|6340|6338.2|6335.7|6333.3|385
1676038200000|2023-02-10 14:10:00|6337.5|6335.7|6335.8|6334|6338.8|6336.7|6333.7|6331.9|369
1676038500000|2023-02-10 14:15:00|6335.9|6334.1|6338.9|6337.1|6340.1|6338.2|6335.2|6333.2|397
1676038800000|2023-02-10 14:20:00|6338.8|6337|6336.9|6335.1|6340.4|6338.3|6336|6334|359
1676039100000|2023-02-10 14:25:00|6337|6335.2|6337.4|6335.6|6339.1|6336.8|6335.2|6333.4|353
1676039400000|2023-02-10 14:30:00|6337.5|6335.7|6335.8|6334|6338.3|6336.5|6331.9|6330.1|515
1676039700000|2023-02-10 14:35:00|6335.9|6334.1|6332.1|6330.3|6338.3|6336.1|6331.3|6329.5|428
1676040000000|2023-02-10 14:40:00|6332|6330.2|6327.8|6326|6332.5|6330.7|6326.9|6324.8|420
1676040300000|2023-02-10 14:45:00|6327.7|6325.9|6339.7|6337.9|6341.1|6338.8|6327.2|6325.4|462
1676040600000|2023-02-10 14:50:00|6339.9|6338.1|6332.1|6329.1|6340.1|6338.3|6330.6|6328|497
1676040900000|2023-02-10 14:55:00|6331.5|6328.5|6332.1|6328.1|6334.1|6331.4|6329|6327.2|390
1676041200000|2023-02-10 15:00:00|6329.7|6326.1|6322.6|6319.6|6329.7|6326.4|6317.3|6314.5|634
1676041500000|2023-02-10 15:05:00|6322.7|6319.7|6327.3|6324.3|6329|6326.6|6321.7|6318.7|579
1676041800000|2023-02-10 15:10:00|6328.1|6325.5|6334.6|6331.6|6337.8|6334.8|6326.4|6324.6|559
1676042100000|2023-02-10 15:15:00|6334.5|6331.5|6335.6|6333.8|6339|6337.2|6332.1|6330.1|534
1676042400000|2023-02-10 15:20:00|6335.7|6333.9|6330.9|6329.1|6337|6334.6|6328.2|6326.4|460
1676042700000|2023-02-10 15:25:00|6330.7|6328.9|6327.3|6324.3|6333.1|6330.8|6322.5|6320|455
1676043000000|2023-02-10 15:30:00|6326.2|6324.4|6324.7|6322.9|6330.7|6328.2|6321.9|6320.1|519
1676043300000|2023-02-10 15:35:00|6325|6323.2|6324.3|6321.3|6328.1|6325.5|6322.1|6320.2|467
1676043600000|2023-02-10 15:40:00|6324.1|6321.1|6316.8|6315|6324.1|6321.7|6316.8|6315|451
1676043900000|2023-02-10 15:45:00|6316.7|6314.9|6314.3|6312.5|6317.5|6315.7|6313.4|6311.6|425
1676044200000|2023-02-10 15:50:00|6314.2|6312.4|6315|6313.2|6315.7|6313.6|6312|6309.8|426
1676044500000|2023-02-10 15:55:00|6315.1|6313.3|6316.6|6314.8|6317.6|6315.2|6311.8|6309.5|419
1676044800000|2023-02-10 16:00:00|6316.7|6314.9|6321.1|6318.1|6321.5|6319|6315|6312.6|416
1676045100000|2023-02-10 16:05:00|6321.2|6318.2|6319.8|6318|6322.3|6320.5|6318.4|6315.9|366
1676045400000|2023-02-10 16:10:00|6319.7|6317.9|6317.1|6315.3|6320.4|6318.6|6314.4|6312.6|345
1676045700000|2023-02-10 16:15:00|6317|6315.2|6316.6|6314.8|6319|6317.2|6315.4|6313.6|325
1676046000000|2023-02-10 16:20:00|6316.5|6314.7|6315.5|6313.7|6317.1|6315.2|6313.7|6311.6|295
1676046300000|2023-02-10 16:25:00|6315.3|6313.5|6309.2|6307.4|6315.4|6313.6|6309.2|6307.1|290
1676046600000|2023-02-10 16:30:00|6309.3|6307.5|6311.2|6309.4|6313.4|6311.1|6309.2|6307.4|327
1676046900000|2023-02-10 16:35:00|6311.3|6309.5|6311|6309.2|6314.1|6312.1|6310.8|6309|307
1676047200000|2023-02-10 16:40:00|6310.9|6309.1|6308.9|6307.1|6311.6|6309.8|6307.9|6305.6|317
1676047500000|2023-02-10 16:45:00|6309|6307.2|6308|6306.2|6309.2|6307.4|6305.8|6304|305
1676047800000|2023-02-10 16:50:00|6307.9|6306.1|6308.4|6306.6|6308.9|6307.1|6306|6304.2|313
1676048100000|2023-02-10 16:55:00|6308.2|6306.4|6308.2|6306.4|6310.7|6308.4|6308|6306.2|277
1676048400000|2023-02-10 17:00:00|6308.1|6306.3|6305.2|6303.4|6310.2|6307.8|6305.1|6303.3|274
1676048700000|2023-02-10 17:05:00|6305.1|6303.3|6305.3|6303.5|6307.2|6305|6304.7|6302.9|265
1676049000000|2023-02-10 17:10:00|6305.2|6303.4|6302.5|6299.5|6306.2|6304.1|6299.6|6297.8|270
1676049300000|2023-02-10 17:15:00|6301.6|6299.8|6304.1|6301.1|6304.2|6302.1|6300.3|6297.9|277
1676049600000|2023-02-10 17:20:00|6303.4|6301.6|6308.6|6306.8|6308.8|6307|6303.2|6300.5|236
1676049900000|2023-02-10 17:25:00|6308.7|6306.9|6305.3|6303.5|6308.7|6306.9|6303.7|6301.9|271
1676050200000|2023-02-10 17:30:00|6305.4|6303.6|6305.6|6303.8|6310.1|6307.9|6304.5|6302.7|363
1676050500000|2023-02-10 17:35:00|6305.7|6303.9|6304.5|6302.7|6307|6305.1|6303.7|6301.9|301
1676050800000|2023-02-10 17:40:00|6304.4|6302.6|6303.7|6300.7|6304.8|6303|6303|6300.7|242
1676051100000|2023-02-10 17:45:00|6303.8|6300.8|6304.4|6301.4|6305.3|6303|6302.8|6300.6|272
1676051400000|2023-02-10 17:50:00|6304.3|6301.3|6304.9|6303.1|6305.7|6303.2|6303|6300.6|230
1676051700000|2023-02-10 17:55:00|6304.8|6303|6304.7|6301.7|6306|6303.7|6303.3|6301.2|246
1676052000000|2023-02-10 18:00:00|6304.8|6301.8|6308.6|6305.6|6308.7|6305.7|6304.4|6301.8|208
1676052300000|2023-02-10 18:05:00|6308.7|6305.7|6309.2|6306.2|6310.4|6307.6|6307.3|6304.8|208
1676052600000|2023-02-10 18:10:00|6309.1|6306.1|6309.5|6307.7|6310.1|6307.7|6307.8|6305.2|231
1676052900000|2023-02-10 18:15:00|6309.8|6308|6311.8|6308.8|6312|6309.2|6309.8|6307.4|203
1676053200000|2023-02-10 18:20:00|6311.1|6309.3|6309.4|6306.4|6312.8|6310.4|6309.4|6306.4|190
1676053500000|2023-02-10 18:25:00|6309.3|6306.3|6309.4|6306.4|6311.5|6309.1|6308.2|6305.6|162
1676053800000|2023-02-10 18:30:00|6309.5|6306.5|6309.6|6306.6|6309.8|6307.3|6308|6305.5|180
1676054100000|2023-02-10 18:35:00|6309.7|6306.7|6309.8|6306.8|6310.4|6307.5|6309.2|6306.3|216
1676054400000|2023-02-10 18:40:00|6309.7|6306.7|6307.7|6305.9|6309.8|6307.2|6307.3|6304.7|185
1676054700000|2023-02-10 18:45:00|6307.8|6306|6310|6308.2|6310.7|6308.3|6306.9|6304.6|186
1676055000000|2023-02-10 18:50:00|6310.1|6308.3|6309.2|6307.4|6310.8|6308.5|6309|6307.2|148
1676055300000|2023-02-10 18:55:00|6308.7|6306.9|6306.7|6304.9|6309|6307|6306.5|6304.5|149
1676055600000|2023-02-10 19:00:00|6306.6|6304.8|6300.1|6298.3|6308.1|6305.4|6299.9|6297.6|228
1676055900000|2023-02-10 19:05:00|6300.3|6298.5|6302.4|6299.4|6302.8|6300.7|6299.9|6298.1|229
1676056200000|2023-02-10 19:10:00|6302.3|6299.3|6304.8|6301.8|6304.8|6302.8|6301.8|6299.3|223
1676056500000|2023-02-10 19:15:00|6304.6|6302.8|6307.2|6305.4|6307.9|6305.7|6304.3|6301.9|213
1676056800000|2023-02-10 19:20:00|6307.1|6305.3|6307.2|6305.4|6308.1|6305.7|6306.2|6304.1|184
1676057100000|2023-02-10 19:25:00|6307.3|6305.5|6307.9|6306.1|6308.1|6306.1|6306.1|6303.9|194
1676057400000|2023-02-10 19:30:00|6307.7|6305.9|6309.3|6307.5|6310.2|6307.9|6307.5|6305.5|212
1676057700000|2023-02-10 19:35:00|6309.4|6307.6|6308.7|6306.9|6309.8|6308|6307.6|6305.5|229
1676058000000|2023-02-10 19:40:00|6308.9|6307.1|6307.6|6304.6|6309.4|6307.2|6306.8|6304.5|230
1676058300000|2023-02-10 19:45:00|6307.5|6304.5|6307.2|6305.4|6307.9|6305.4|6306|6303.6|182
1676058600000|2023-02-10 19:50:00|6307.1|6305.3|6306.9|6305.1|6307.8|6305.5|6305.7|6303.4|223
1676058900000|2023-02-10 19:55:00|6306.8|6305|6304.3|6302.5|6307.3|6305.1|6304.1|6301.8|287
1676059200000|2023-02-10 20:00:00|6304.2|6302.4|6302.6|6299.6|6305.5|6303.4|6301.5|6299.1|242
1676059500000|2023-02-10 20:05:00|6302.7|6299.7|6304.9|6303.1|6306.5|6304.3|6302.7|6299.7|195
1676059800000|2023-02-10 20:10:00|6304.8|6303|6305|6303.2|6306.4|6304.1|6304.6|6302.3|151
1676060100000|2023-02-10 20:15:00|6305.1|6303.3|6305.1|6303.3|6306.9|6304.4|6304.6|6302.1|209
1676060400000|2023-02-10 20:20:00|6304.9|6303.1|6305.2|6303.4|6306.5|6304.1|6304.4|6302|156
1676060700000|2023-02-10 20:25:00|6305.1|6303.3|6307.1|6305.3|6307.3|6305.5|6304.9|6302.7|133
1676061000000|2023-02-10 20:30:00|6307.2|6305.4|6308|6305|6308|6305.7|6306.3|6303.7|196
1676061300000|2023-02-10 20:35:00|6307.9|6304.9|6310.5|6307.5|6310.5|6308.2|6307.5|6304.8|147
1676061600000|2023-02-10 20:40:00|6310.4|6307.4|6310.5|6308.7|6311|6308.7|6309.3|6306.7|174
1676061900000|2023-02-10 20:45:00|6310.6|6308.8|6311|6308|6311.4|6309.2|6309.9|6307.2|146
1676062200000|2023-02-10 20:50:00|6309.8|6307.3|6310.4|6307.4|6311.1|6308.7|6308.9|6306.5|221
1676062500000|2023-02-10 20:55:00|6310.5|6307.5|6309.8|6306.8|6311|6308.5|6309.2|6306.6|217
1676062800000|2023-02-10 21:00:00|6309.1|6307.3|6307.4|6304.4|6309.8|6307.3|6307.3|6304.3|299
1676063100000|2023-02-10 21:05:00|6307.5|6304.5|6308.9|6307.1|6309.7|6307.4|6306.3|6303.9|218
1676063400000|2023-02-10 21:10:00|6309|6307.2|6311.6|6308.6|6311.8|6309.1|6308.9|6306.6|217
1676063700000|2023-02-10 21:15:00|6311.5|6308.5|6311.1|6308.1|6312.6|6310.1|6310.9|6308|180
1676064000000|2023-02-10 21:20:00|6311.2|6308.2|6311.1|6308.1|6312.3|6309.6|6310.4|6307.7|135
1676064300000|2023-02-10 21:25:00|6311.2|6308.2|6312.6|6309.6|6312.9|6310.6|6311|6308|136
1676064600000|2023-02-10 21:30:00|6311.9|6310.1|6311.8|6308.8|6312.8|6310.1|6311.3|6308.6|138
1676064900000|2023-02-10 21:35:00|6311.7|6308.7|6309.4|6306.4|6311.9|6309.1|6308.8|6306.2|124
1676065200000|2023-02-10 21:40:00|6309.3|6306.3|6311.4|6308.4|6311.5|6308.5|6309.2|6306.2|152
1676065500000|2023-02-10 21:45:00|6311.5|6308.5|6311.5|6308.5|6312.8|6310.1|6311.1|6308.1|142
1676065800000|2023-02-10 21:50:00|6311.4|6308.4|6311.9|6308.9|6312|6309|6309.9|6306.8|115
1676066100000|2023-02-10 21:55:00|6311.8|6308.8|6311.1|6307.1|6312.2|6309|6309.6|6306|143
1676235600000|2023-02-12 21:00:00|6309.8|6299.8|6309.8|6299.8|6309.8|6299.8|6308|6298|3
1676235900000|2023-02-12 21:05:00|6308|6298|6309.8|6299.8|6309.8|6299.8|6308|6298|2
1676236200000|2023-02-12 21:10:00|6311.1|6301.1|6311.9|6301.9|6311.9|6302.2|6308.3|6300.2|8
1676236500000|2023-02-12 21:15:00|6307.9|6301.3|6307.7|6301.4|6310.8|6301.4|6307.6|6300.8|16
1676236800000|2023-02-12 21:20:00|6310.8|6300.8|6312.9|6304.7|6312.9|6304.7|6308.6|6300.8|18
1676237100000|2023-02-12 21:25:00|6311.7|6303.9|6312.8|6306.5|6312.9|6306.5|6311.7|6303.9|8
1676237400000|2023-02-12 21:30:00||6306.2||6307.5||6307.5||6306.2|2
1676237700000|2023-02-12 21:35:00|6313.5|6308.3|6320.9|6312.9|6324.4|6314.4|6313.4|6308.3|11
1676238000000|2023-02-12 21:40:00|6320.8|6314.2|6319.3|6312.7|6320.8|6314.2|6319.3|6312.1|15
1676238300000|2023-02-12 21:45:00|6319.1|6311.1|6321.4|6311.4|6321.5|6311.5|6318.8|6311.1|4
1676238600000|2023-02-12 21:50:00|6321.5|6311.5|6321.4|6311.4|6323|6313|6321.4|6311.4|9
1676238900000|2023-02-12 21:55:00|6321.8|6311.8|6322.7|6312.7|6323|6313|6317.1|6310.3|12
1676239200000|2023-02-12 22:00:00|6322.8|6312.8|6317|6307.6|6322.8|6312.8|6316.9|6307.6|19
1676239500000|2023-02-12 22:05:00|6317.9|6308.6|6314.9|6307.6|6318.6|6309.1|6314.2|6307.6|28
1676239800000|2023-02-12 22:10:00|6315.1|6307.3|6316.1|6307.6|6317.9|6308.9|6314.9|6307.3|27
1676240100000|2023-02-12 22:15:00|6316.3|6307.8|6316.4|6307.6|6318.3|6308.6|6314.5|6306.4|53
1676240400000|2023-02-12 22:20:00|6316.8|6307.7|6315.5|6305.5|6318.9|6310.2|6315.4|6305.4|49
1676240700000|2023-02-12 22:25:00|6316.1|6306.1|6313.1|6309.1|6316.1|6310.2|6311.6|6304.9|45
1676241000000|2023-02-12 22:30:00|6312.6|6308.6|6313.3|6309.3|6314.5|6310.5|6311|6307|83
1676241300000|2023-02-12 22:35:00|6312.9|6308.9|6312.3|6308.3|6314.9|6310.9|6311.7|6307.7|95
1676241600000|2023-02-12 22:40:00|6312.2|6308.2|6312.4|6308.4|6313.3|6309.3|6311.7|6307.7|49
1676241900000|2023-02-12 22:45:00|6312.3|6308.3|6312.5|6308.5|6312.7|6308.7|6312.3|6308.3|22
1676242200000|2023-02-12 22:50:00|6312.6|6308.6|6311.8|6307.8|6314.1|6310.1|6311.4|6307.4|84
1676242500000|2023-02-12 22:55:00|6311.9|6307.9|6311.1|6307.1|6314.3|6310.3|6310.8|6306.8|151
1676242800000|2023-02-12 23:00:00|6311|6307|6308.7|6305.7|6315.9|6311.9|6308.5|6305.4|267
1676243100000|2023-02-12 23:05:00|6308.8|6305.8|6309.3|6306.3|6309.5|6306.5|6308.1|6305.1|107
1676243400000|2023-02-12 23:10:00|6309.2|6306.2|6309.1|6306.1|6309.4|6306.4|6308.6|6305.6|201
1676243700000|2023-02-12 23:15:00|6309.2|6306.2|6307.6|6304.6|6309.4|6306.4|6307.3|6304.3|132
1676244000000|2023-02-12 23:20:00|6307.7|6304.7|6309.2|6306.2|6309.2|6306.2|6306.9|6304.1|148
1676244300000|2023-02-12 23:25:00|6309.3|6306.3|6307.6|6304.6|6309.4|6306.9|6307.1|6304.1|80
1676244600000|2023-02-12 23:30:00|6307.7|6304.7|6313.9|6310.9|6314.2|6311.2|6307.6|6304.6|241
1676244900000|2023-02-12 23:35:00|6314|6311|6312.9|6309.9|6314|6311|6312.5|6309.5|151
1676245200000|2023-02-12 23:40:00|6312.7|6309.7|6312.9|6309.9|6313.5|6310.5|6309.1|6306.1|186
1676245500000|2023-02-12 23:45:00|6313|6310|6313.8|6310.8|6314.9|6311.9|6310.2|6307.2|253
1676245800000|2023-02-12 23:50:00|6313.9|6310.9|6313.3|6310.3|6314.8|6311.8|6313.2|6310.2|130
1676246100000|2023-02-12 23:55:00|6313.4|6310.4|6313.1|6310.1|6313.7|6310.7|6312.8|6309.8|152
1676246400000|2023-02-13 00:00:00|6313.2|6310.2|6312.8|6309.8|6314.5|6311.5|6311.3|6308.3|222
1676246700000|2023-02-13 00:05:00|6312.9|6309.9|6305.6|6303.8|6312.9|6309.9|6305.5|6303.7|303
1676247000000|2023-02-13 00:10:00|6305.7|6303.9|6301.5|6299.7|6306|6303.9|6301.4|6299.2|308
1676247300000|2023-02-13 00:15:00|6301.6|6299.8|6300.1|6298.3|6301.9|6300.1|6298.7|6296.9|255
1676247600000|2023-02-13 00:20:00|6300.2|6298.4|6303|6301.2|6304.1|6302|6300.2|6298.4|225
1676247900000|2023-02-13 00:25:00|6303.1|6301.3|6305.2|6302.2|6305.2|6302.9|6302.9|6300.5|256
1676248200000|2023-02-13 00:30:00|6304.7|6302.9|6303.5|6301.7|6306.3|6304.5|6303.2|6301.4|266
1676248500000|2023-02-13 00:35:00|6303.6|6301.8|6302.6|6300.8|6305|6303.2|6301.9|6300.1|239
1676248800000|2023-02-13 00:40:00|6302.5|6300.7|6303.5|6300.5|6304.8|6302.5|6301.9|6300.1|210
1676249100000|2023-02-13 00:45:00|6302.9|6301.1|6307.7|6305.9|6308.6|6306.3|6302.6|6300.4|256
1676249400000|2023-02-13 00:50:00|6307.6|6305.8|6306.7|6304.9|6308.3|6306|6304.3|6302|340
1676249700000|2023-02-13 00:55:00|6307.2|6305.4|6307.8|6304.8|6308.6|6306.8|6304.9|6302.9|282
1676250000000|2023-02-13 01:00:00|6307.2|6305.4|6307.8|6306|6308.4|6306.3|6305.1|6303|319
1676250300000|2023-02-13 01:05:00|6307.9|6306.1|6303.8|6302|6308.3|6306.2|6302.7|6300.9|295
1676250600000|2023-02-13 01:10:00|6303.7|6301.9|6301.8|6298.8|6304.1|6302.3|6300.1|6298.2|323
1676250900000|2023-02-13 01:15:00|6301.1|6299.3|6297.3|6295.5|6301.6|6299.6|6296.7|6294.7|324
1676251200000|2023-02-13 01:20:00|6298|6295|6296|6294.2|6299.4|6297.1|6295.7|6293.4|335
1676251500000|2023-02-13 01:25:00|6295.9|6294.1|6294.1|6291.1|6296.9|6294.8|6293.1|6290.9|317
1676251800000|2023-02-13 01:30:00|6293.2|6291.4|6292.6|6290.8|6295.3|6293.2|6290.5|6288.1|397
1676252100000|2023-02-13 01:35:00|6292.5|6290.7|6295.4|6293.6|6295.4|6293.6|6291.5|6289.5|340
1676252400000|2023-02-13 01:40:00|6295.2|6293.4|6298.9|6297.1|6299.3|6297.5|6294.7|6292.6|301
1676252700000|2023-02-13 01:45:00|6298.8|6297|6297|6295.2|6301.6|6299.8|6296.3|6294.5|274
1676253000000|2023-02-13 01:50:00|6296.9|6295.1|6302.7|6300.9|6303.2|6301.4|6295.3|6293.5|228
1676253300000|2023-02-13 01:55:00|6302.8|6301|6302.9|6299.9|6303.4|6301.6|6300.7|6298.6|222
1676253600000|2023-02-13 02:00:00|6303|6300|6301.9|6300.1|6303|6301.1|6300.5|6298.2|255
1676253900000|2023-02-13 02:05:00|6302|6300.2|6300.6|6298.8|6302.4|6300.4|6299.7|6297.5|249
1676254200000|2023-02-13 02:10:00|6300.8|6299|6301.9|6300.1|6302.6|6300.8|6299.3|6297.5|228
1676254500000|2023-02-13 02:15:00|6301.7|6299.9|6306.7|6304.9|6307.4|6305.4|6301.7|6299.9|240
1676254800000|2023-02-13 02:20:00|6306.8|6305|6304.3|6302.5|6307.1|6305|6304.3|6302.1|287
1676255100000|2023-02-13 02:25:00|6304.4|6302.6|6303.6|6301.8|6304.7|6302.9|6302.7|6300.9|235
1676255400000|2023-02-13 02:30:00|6303.7|6301.9|6302|6300.2|6304.2|6302.4|6301.6|6299.7|227
1676255700000|2023-02-13 02:35:00|6301.7|6299.9|6300.2|6298.4|6302.9|6300.5|6299.7|6297.8|274
1676256000000|2023-02-13 02:40:00|6300.1|6298.3|6299.6|6297.8|6301.9|6299.9|6299.5|6297.6|253
1676256300000|2023-02-13 02:45:00|6299.7|6297.9|6302.3|6300.5|6302.8|6300.7|6298.6|6296.8|247
1676256600000|2023-02-13 02:50:00|6302.2|6300.4|6303.3|6301.5|6303.8|6302|6301.3|6299.5|209
1676256900000|2023-02-13 02:55:00|6303.2|6301.4|6305.6|6303.8|6307.6|6305.8|6303.2|6301.4|262
1676257200000|2023-02-13 03:00:00|6305.7|6303.9|6305.7|6303.9|6307|6305.2|6304.9|6303.1|185
1676257500000|2023-02-13 03:05:00|6305.8|6304|6305.9|6304.1|6307.2|6305.4|6305.8|6303.8|174
1676257800000|2023-02-13 03:10:00|6305.8|6304|6305|6303.2|6306.4|6304.5|6303.6|6301.8|222
1676258100000|2023-02-13 03:15:00|6304.9|6303.1|6306.8|6305|6307.4|6305.5|6303.8|6302|236
1676258400000|2023-02-13 03:20:00|6306.6|6304.8|6305.7|6303.9|6308.8|6307|6305.6|6303.8|249
1676258700000|2023-02-13 03:25:00|6305.6|6303.8|6305.7|6303.9|6307|6305.2|6305.4|6303.2|193
1676259000000|2023-02-13 03:30:00|6305.8|6304|6305.8|6304|6306.6|6304.7|6303.4|6301.6|243
1676259300000|2023-02-13 03:35:00|6305.7|6303.9|6308.1|6306.3|6308.5|6306.4|6305.6|6303.8|171
1676259600000|2023-02-13 03:40:00|6308|6306.2|6305.7|6303.9|6308.3|6306.3|6305.7|6303.9|197
1676259900000|2023-02-13 03:45:00|6305.8|6304|6302.6|6300.8|6306.1|6304.3|6302.5|6300.7|212
1676260200000|2023-02-13 03:50:00|6302.1|6300.3|6302.7|6300.9|6305.6|6303.8|6301.6|6299.8|235
1676260500000|2023-02-13 03:55:00|6302.9|6301.1|6303.4|6301.6|6305.8|6303.4|6302.7|6300.9|148
1676260800000|2023-02-13 04:00:00|6303.5|6301.7|6304.9|6303.1|6305.5|6303.6|6303|6301.2|148
1676261100000|2023-02-13 04:05:00|6305|6303.2|6305.2|6303.4|6306|6304.2|6302.5|6300.3|204
1676261400000|2023-02-13 04:10:00|6305.1|6303.3|6304.8|6303|6305.8|6304|6304.1|6302.2|148
1676261700000|2023-02-13 04:15:00|6304.7|6302.9|6304.6|6302.8|6304.9|6303|6303.7|6301.9|161
1676262000000|2023-02-13 04:20:00|6304.7|6302.9|6305.2|6303.4|6306.1|6304.3|6303.7|6301.9|159
1676262300000|2023-02-13 04:25:00|6305.1|6303.3|6306.5|6304.7|6306.7|6304.9|6304.8|6302.8|107
1676262600000|2023-02-13 04:30:00|6306.4|6304.6|6306.2|6304.4|6307.9|6306.1|6305.7|6303.9|191
1676262900000|2023-02-13 04:35:00|6306.1|6304.3|6307.9|6306.1|6308.7|6306.9|6305.8|6304|171
1676263200000|2023-02-13 04:40:00|6308.2|6306.4|6307.3|6305.5|6308.6|6306.8|6306.4|6304.6|199
1676263500000|2023-02-13 04:45:00|6307.2|6305.4|6308.3|6306.5|6308.9|6306.9|6306.8|6305|181
1676263800000|2023-02-13 04:50:00|6308.2|6306.4|6307.8|6306|6308.9|6306.9|6307.4|6305.3|216
1676264100000|2023-02-13 04:55:00|6307.7|6305.9|6306.3|6304.5|6308.8|6306.6|6306.2|6303.9|247
1676264400000|2023-02-13 05:00:00|6306.2|6304.4|6304.2|6302.4|6307|6305.2|6302.9|6300.5|258
1676264700000|2023-02-13 05:05:00|6304.4|6302.6|6304.3|6302.5|6305.1|6303.3|6303.1|6300.8|260
1676265000000|2023-02-13 05:10:00|6304.4|6302.6|6304.4|6302.6|6306.3|6303.9|6303.6|6301.7|208
1676265300000|2023-02-13 05:15:00|6304.2|6302.4|6306.5|6304.7|6307.2|6305.1|6304|6301.9|261
1676265600000|2023-02-13 05:20:00|6306.4|6304.6|6308.3|6306.5|6309.5|6307.7|6306.3|6304.3|288
1676265900000|2023-02-13 05:25:00|6307.9|6306.1|6310.3|6308.5|6310.7|6308.9|6307.2|6305.3|303
1676266200000|2023-02-13 05:30:00|6310.4|6308.6|6307.3|6305.5|6310.9|6308.9|6307|6305|287
1676266500000|2023-02-13 05:35:00|6307.2|6305.4|6308.2|6306.4|6309.3|6307.3|6307|6304.9|228
1676266800000|2023-02-13 05:40:00|6308.1|6306.3|6311.1|6309.3|6311.7|6309.9|6307.6|6305.6|247
1676267100000|2023-02-13 05:45:00|6311|6309.2|6311.4|6309.6|6312.1|6310|6309.9|6307.8|271
1676267400000|2023-02-13 05:50:00|6311.7|6309.9|6312.7|6310.9|6313.4|6311.6|6311.2|6309.4|210
1676267700000|2023-02-13 05:55:00|6312.8|6311|6310.7|6308.9|6313.3|6311.5|6310.4|6308.6|253
1676268000000|2023-02-13 06:00:00|6310.8|6309|6312.2|6310.4|6313.5|6311.2|6309.6|6307.2|271
1676268300000|2023-02-13 06:05:00|6312.3|6310.5|6316.7|6314.9|6318.1|6315.9|6311.6|6309.7|259
1676268600000|2023-02-13 06:10:00|6316.9|6315.1|6314.3|6312.5|6317.2|6315.4|6313.4|6311.6|244
1676268900000|2023-02-13 06:15:00|6313.7|6311.9|6314.2|6312.4|6315.4|6313.6|6313.3|6311.5|240
1676269200000|2023-02-13 06:20:00|6314.8|6311.8|6319.2|6317.4|6319.8|6317.5|6314.1|6311.8|341
1676269500000|2023-02-13 06:25:00|6319.1|6317.3|6319.7|6317.9|6320.6|6318.6|6318.3|6316.5|233
1676269800000|2023-02-13 06:30:00|6319.6|6317.8|6321.9|6320.1|6322.9|6320.5|6319.5|6317.4|234
1676270100000|2023-02-13 06:35:00|6322.1|6320.3|6318.5|6316.7|6323.2|6321|6318.2|6315.7|224
1676270400000|2023-02-13 06:40:00|6318.4|6316.6|6319.3|6317.5|6321.7|6319.9|6317.8|6316|353
1676270700000|2023-02-13 06:45:00|6319.2|6317.4|6321.8|6320|6322.8|6320.9|6318.9|6317.1|312
1676271000000|2023-02-13 06:50:00|6321.7|6319.9|6320.7|6318.9|6322.5|6320.7|6319.9|6317.9|211
1676271300000|2023-02-13 06:55:00|6320.8|6319|6318.6|6316.8|6320.8|6319|6318.3|6316.5|214
1676271600000|2023-02-13 07:00:00|6318.5|6316.7|6317.6|6315.8|6319.2|6316.9|6315.7|6313.4|340
1676271900000|2023-02-13 07:05:00|6317.8|6316|6319.8|6316.8|6321.4|6319.6|6317.3|6315.1|335
1676272200000|2023-02-13 07:10:00|6319.7|6316.7|6320.6|6317.6|6320.9|6318.5|6317.6|6315.4|276
1676272500000|2023-02-13 07:15:00|6320.4|6317.4|6320.1|6318.3|6321.9|6319.5|6319.7|6317.2|274
1676272800000|2023-02-13 07:20:00|6320.2|6318.4|6326.3|6324.5|6328.3|6326|6320.1|6318.3|321
1676273100000|2023-02-13 07:25:00|6326.4|6324.6|6329.6|6327.8|6330|6328|6325.5|6323.3|273
1676273400000|2023-02-13 07:30:00|6329.7|6327.9|6326.1|6324.3|6330.3|6328.5|6325.3|6323.5|366
1676273700000|2023-02-13 07:35:00|6326.2|6324.4|6326.8|6325|6328.2|6326.4|6325|6323.2|367
1676274000000|2023-02-13 07:40:00|6326.9|6325.1|6328.1|6326.3|6328.4|6326.6|6325.8|6324|325
1676274300000|2023-02-13 07:45:00|6328.2|6326.4|6326.8|6325|6328.7|6326.9|6324.4|6322|331
1676274600000|2023-02-13 07:50:00|6326.7|6324.9|6329.1|6327.3|6331.4|6329.3|6326.5|6324.7|289
1676274900000|2023-02-13 07:55:00|6329.2|6327.4|6330.8|6329|6331.8|6330|6328.4|6326.6|314
1676275200000|2023-02-13 08:00:00|6331.3|6329.5|6325.6|6323.8|6331.9|6329.8|6325.3|6323.5|418
1676275500000|2023-02-13 08:05:00|6325.5|6323.7|6329.2|6327.4|6331.2|6329.4|6325.5|6323.7|328
1676275800000|2023-02-13 08:10:00|6329.1|6327.3|6330.8|6329|6333.2|6331.4|6328.8|6327|350
1676276100000|2023-02-13 08:15:00|6330.7|6328.9|6325.3|6323.5|6331.8|6330|6324.9|6323.1|397
1676276400000|2023-02-13 08:20:00|6325.4|6323.6|6328.5|6326.7|6328.9|6327.1|6323.9|6322.1|318
1676276700000|2023-02-13 08:25:00|6328.3|6326.5|6329.5|6327.7|6329.7|6327.9|6326.7|6324.8|380
1676277000000|2023-02-13 08:30:00|6329.3|6327.5|6329.7|6327.9|6330.9|6329|6326.9|6325.1|407
1676277300000|2023-02-13 08:35:00|6329.6|6327.8|6330.5|6328.7|6333.3|6331.1|6329.5|6327.7|329
1676277600000|2023-02-13 08:40:00|6330.6|6328.8|6331.5|6329.7|6332.4|6330.6|6329.7|6327.8|223
1676277900000|2023-02-13 08:45:00|6331.7|6329.9|6337|6335.2|6337.5|6335.7|6331.7|6329.9|257
1676278200000|2023-02-13 08:50:00|6337.4|6335.6|6341.8|6340|6342.4|6340.6|6336.3|6334.5|249
1676278500000|2023-02-13 08:55:00|6341.7|6339.9|6339.4|6337.6|6342|6340.2|6338.5|6336.7|268
1676278800000|2023-02-13 09:00:00|6339.3|6337.5|6338.4|6336.6|6341.8|6340|6338.3|6336.5|326
1676279100000|2023-02-13 09:05:00|6338.3|6336.5|6340.9|6339.1|6341.3|6339.5|6337.7|6335.9|240
1676279400000|2023-02-13 09:10:00|6341|6339.2|6339.9|6338.1|6342.2|6340.1|6339.1|6337|248
1676279700000|2023-02-13 09:15:00|6339.8|6338|6337.9|6336.1|6340.2|6338.4|6337.7|6335.9|197
1676280000000|2023-02-13 09:20:00|6337.8|6336|6336.9|6335.1|6339.1|6337.3|6336.3|6334.5|201
1676280300000|2023-02-13 09:25:00|6336.8|6335|6334.9|6333.1|6338.7|6336.9|6334.3|6332.5|277
1676280600000|2023-02-13 09:30:00|6335|6333.2|6331.6|6329.8|6336.3|6334.2|6330.7|6328.9|226
1676280900000|2023-02-13 09:35:00|6331.5|6329.7|6331.7|6329.9|6333.5|6331.7|6328.9|6327.1|214
1676281200000|2023-02-13 09:40:00|6331.6|6329.8|6328.1|6326.3|6332.9|6331.1|6327.8|6326|242
1676281500000|2023-02-13 09:45:00|6328|6326.2|6328.5|6326.7|6330.3|6327.8|6326.8|6325|260
1676281800000|2023-02-13 09:50:00|6328.6|6326.8|6330.3|6328.5|6331.3|6329.4|6327.3|6325.5|234
1676282100000|2023-02-13 09:55:00|6330.1|6328.3|6329.9|6328.1|6331.3|6329.4|6328.4|6326.6|250
1676282400000|2023-02-13 10:00:00|6329.8|6328|6331.4|6329.6|6331.4|6329.6|6329.2|6327.4|206
1676282700000|2023-02-13 10:05:00|6331.3|6329.5|6327.8|6326|6332|6330.2|6326.7|6324.7|196
1676283000000|2023-02-13 10:10:00|6327.9|6326.1|6328.3|6326.5|6330.4|6328.6|6327.9|6326.1|201
1676283300000|2023-02-13 10:15:00|6328.4|6326.6|6325.8|6324|6329|6327.2|6325.8|6324|185
1676283600000|2023-02-13 10:20:00|6326|6324.2|6327.3|6325.5|6328.4|6326.6|6325.8|6324|241
1676283900000|2023-02-13 10:25:00|6327.2|6325.4|6328.3|6326.5|6330.6|6328.7|6325.5|6323.7|198
1676284200000|2023-02-13 10:30:00|6328.4|6326.6|6331.9|6330.1|6332.4|6330.6|6328.3|6326.5|188
1676284500000|2023-02-13 10:35:00|6331.8|6330|6331.1|6329.3|6332.7|6330.7|6330.8|6328.8|266
1676284800000|2023-02-13 10:40:00|6331.2|6329.4|6331.6|6329.8|6333.8|6331.6|6330.9|6328.9|253
1676285100000|2023-02-13 10:45:00|6331.7|6329.9|6333.7|6330.7|6334.1|6331.9|6331|6329.2|192
1676285400000|2023-02-13 10:50:00|6333.8|6330.8|6335.5|6333.7|6335.6|6333.8|6332.4|6330.6|255
1676285700000|2023-02-13 10:55:00|6335.4|6333.6|6334.4|6332.6|6335.5|6333.7|6332.7|6330.7|237
1676286000000|2023-02-13 11:00:00|6334.7|6332.9|6338.5|6336.7|6339.2|6337|6333.9|6332.1|251
1676286300000|2023-02-13 11:05:00|6338.4|6336.6|6336.2|6333.2|6339.2|6337.4|6335|6333.2|229
1676286600000|2023-02-13 11:10:00|6336.1|6333.1|6336.9|6335.1|6337.3|6335.3|6334.8|6333|213
1676286900000|2023-02-13 11:15:00|6336.8|6335|6335.4|6333.6|6338|6336.2|6335.1|6333.3|249
1676287200000|2023-02-13 11:20:00|6335.3|6333.5|6336.5|6334.7|6338.4|6336.6|6335.1|6333.1|175
1676287500000|2023-02-13 11:25:00|6336.6|6334.8|6335.9|6334.1|6337.2|6335.4|6335.5|6333.7|173
1676287800000|2023-02-13 11:30:00|6335.8|6334|6340.9|6339.1|6340.9|6339.1|6335.8|6334|214
1676288100000|2023-02-13 11:35:00|6340.8|6339|6342.2|6339.2|6344.3|6342.4|6340.3|6338.5|243
1676288400000|2023-02-13 11:40:00|6341.5|6339.7|6340.2|6338.4|6341.9|6340.1|6338.9|6337.1|235
1676288700000|2023-02-13 11:45:00|6340.4|6338.6|6338.9|6337.1|6340.7|6338.9|6337.6|6335.8|180
1676289000000|2023-02-13 11:50:00|6339.3|6337.5|6340.7|6338.9|6341.7|6339.9|6338.7|6336.9|252
1676289300000|2023-02-13 11:55:00|6340.2|6338.4|6339.7|6337.9|6341.2|6339.3|6338.8|6337|185
1676289600000|2023-02-13 12:00:00|6339.8|6338|6339.2|6337.4|6341.7|6339.8|6338.7|6336.5|268
1676289900000|2023-02-13 12:05:00|6339.1|6337.3|6338.4|6336.6|6340.1|6338.1|6337.8|6336|215
1676290200000|2023-02-13 12:10:00|6338.5|6336.7|6342.7|6340.9|6343.4|6341.6|6337.9|6336.1|180
1676290500000|2023-02-13 12:15:00|6342.6|6340.8|6345.8|6344|6345.8|6344|6342.1|6340.3|227
1676290800000|2023-02-13 12:20:00|6345.7|6343.9|6347.5|6345.7|6348.4|6346.6|6345.7|6343.9|232
1676291100000|2023-02-13 12:25:00|6347.6|6345.8|6344.6|6342.8|6349.2|6347.4|6344.1|6342.3|241
1676291400000|2023-02-13 12:30:00|6344.3|6342.5|6347.3|6345.5|6349.6|6347.8|6344.1|6342.3|272
1676291700000|2023-02-13 12:35:00|6347.4|6345.6|6345.7|6343.9|6348.3|6346.5|6344.3|6342.5|274
1676292000000|2023-02-13 12:40:00|6345.6|6343.8|6343.3|6341.5|6346|6344.2|6342.9|6341.1|259
1676292300000|2023-02-13 12:45:00|6343.5|6341.7|6347.7|6345.9|6348.1|6346.3|6343.4|6341.6|188
1676292600000|2023-02-13 12:50:00|6347.4|6345.6|6348.5|6346.7|6349.7|6347.9|6347.4|6345.6|200
1676292900000|2023-02-13 12:55:00|6348.6|6346.8|6345.8|6344|6349.7|6347.9|6345.1|6343.3|215
1676293200000|2023-02-13 13:00:00|6345.9|6344.1|6347.9|6346.1|6350.6|6348.8|6345.9|6344.1|302
1676293500000|2023-02-13 13:05:00|6347.3|6345.5|6346.3|6344.5|6347.6|6345.8|6345.8|6344|216
1676293800000|2023-02-13 13:10:00|6346.2|6344.4|6344.4|6342.6|6347.2|6345.4|6343.4|6341.6|257
1676294100000|2023-02-13 13:15:00|6344.3|6342.5|6344.1|6342.3|6345.6|6343.8|6342.8|6341|276
1676294400000|2023-02-13 13:20:00|6342.7|6340.9|6342.6|6340.8|6345.1|6343.3|6342.2|6340.4|301
1676294700000|2023-02-13 13:25:00|6342.4|6340.6|6341.5|6339.7|6343.4|6341.6|6340.4|6338.6|263
1676295000000|2023-02-13 13:30:00|6341.7|6339.9|6343.6|6341.8|6343.6|6341.8|6339.7|6337.9|239
1676295300000|2023-02-13 13:35:00|6343.7|6341.9|6341.9|6340.1|6344.1|6342.3|6341.6|6339.8|218
1676295600000|2023-02-13 13:40:00|6341.8|6340|6338.9|6337.1|6342.5|6340.7|6338|6336.2|229
1676295900000|2023-02-13 13:45:00|6339.1|6337.3|6337.1|6335.3|6339.1|6337.3|6335.5|6333.7|201
1676296200000|2023-02-13 13:50:00|6337|6335.2|6335.6|6333.8|6338.2|6336.4|6334.5|6332.7|222
1676296500000|2023-02-13 13:55:00|6336.3|6334.5|6337.1|6335.3|6338|6336.2|6335.7|6333.9|238
1676296800000|2023-02-13 14:00:00|6337.2|6335.4|6334.3|6332.5|6337.5|6335.7|6332.8|6331|293
1676297100000|2023-02-13 14:05:00|6334.1|6332.3|6335.4|6333.6|6336.8|6335|6333.7|6331.9|259
1676297400000|2023-02-13 14:10:00|6335.3|6333.5|6335.1|6333.3|6335.7|6333.9|6332.2|6330.4|211
1676297700000|2023-02-13 14:15:00|6334.9|6333.1|6336.7|6334.9|6337.6|6335.8|6334.8|6333|218
1676298000000|2023-02-13 14:20:00|6336.5|6334.7|6340.7|6338.9|6341.2|6339.4|6335.9|6334.1|258
1676298300000|2023-02-13 14:25:00|6340.8|6339|6338.4|6336.6|6341.1|6339.3|6338.4|6336.6|262
1676298600000|2023-02-13 14:30:00|6338.2|6336.4|6336.2|6334.4|6340.9|6339.1|6334.8|6333|401
1676298900000|2023-02-13 14:35:00|6336.4|6334.6|6346.5|6344.7|6346.5|6344.7|6334.9|6333.1|382
1676299200000|2023-02-13 14:40:00|6346.7|6344.9|6346.5|6344.7|6349.2|6347.4|6345.1|6343.3|441
1676299500000|2023-02-13 14:45:00|6346.7|6344.9|6347.8|6346|6350.3|6348.5|6344.3|6342.5|401
1676299800000|2023-02-13 14:50:00|6347.9|6346.1|6350.9|6349.1|6350.9|6349.1|6346.7|6344.9|421
1676300100000|2023-02-13 14:55:00|6351.3|6349.5|6356|6354.2|6359.1|6357.3|6350.5|6348.7|413
1676300400000|2023-02-13 15:00:00|6356.1|6354.3|6355.6|6353.8|6357.2|6355.4|6352.8|6351|376
1676300700000|2023-02-13 15:05:00|6355.5|6353.7|6355.8|6354|6357.9|6356.1|6353.8|6352|369
1676301000000|2023-02-13 15:10:00|6355.6|6353.8|6354.4|6352.6|6356.6|6354.8|6353.9|6352.1|272
1676301300000|2023-02-13 15:15:00|6354.5|6352.7|6354.1|6352.3|6354.8|6353|6351.5|6349.7|276
1676301600000|2023-02-13 15:20:00|6354.3|6352.5|6356|6354.2|6358.8|6357|6354.2|6352.4|343
1676301900000|2023-02-13 15:25:00|6356.1|6354.3|6359.4|6357.6|6360.7|6358.9|6356|6354.2|354
1676302200000|2023-02-13 15:30:00|6359.6|6357.8|6359.7|6357.9|6360.5|6358.7|6356.6|6354.8|296
1676302500000|2023-02-13 15:35:00|6359.6|6357.8|6362.9|6361.1|6365.7|6363.9|6359.4|6357.6|344
1676302800000|2023-02-13 15:40:00|6363|6361.2|6361.7|6359.9|6364.1|6362.3|6360.2|6358.4|326
1676303100000|2023-02-13 15:45:00|6361.9|6360.1|6358.8|6357|6362|6360.2|6356.5|6354.7|340
1676303400000|2023-02-13 15:50:00|6359.1|6357.3|6362.6|6360.8|6364.9|6363.1|6359.1|6357.3|361
1676303700000|2023-02-13 15:55:00|6362.5|6360.7|6360.2|6358.4|6364|6362.2|6359.6|6357.8|310
1676304000000|2023-02-13 16:00:00|6360.3|6358.5|6356.9|6355.1|6361.4|6359.5|6356.3|6354.5|321
1676304300000|2023-02-13 16:05:00|6357|6355.2|6356|6354.2|6358.5|6356.7|6355.6|6353.8|272
1676304600000|2023-02-13 16:10:00|6356.4|6354.6|6358.5|6356.7|6359|6357.2|6355.4|6353.6|326
1676304900000|2023-02-13 16:15:00|6358.4|6356.6|6357.6|6355.8|6359.9|6358.1|6357.2|6355.4|264
1676305200000|2023-02-13 16:20:00|6357.7|6355.9|6357.9|6356.1|6359.3|6357.5|6357.3|6355.5|252
1676305500000|2023-02-13 16:25:00|6358|6356.2|6358.3|6356.5|6359.3|6357.5|6357.6|6355.8|219
1676305800000|2023-02-13 16:30:00|6358|6356.2|6355.4|6353.6|6359.7|6357.9|6355.3|6353.5|194
1676306100000|2023-02-13 16:35:00|6355.6|6353.8|6355.7|6353.9|6356.6|6354.8|6354.3|6352.5|171
1676306400000|2023-02-13 16:40:00|6355.8|6354|6360.7|6358.9|6360.7|6358.9|6355.5|6353.7|196
1676306700000|2023-02-13 16:45:00|6360.6|6358.8|6363.6|6361.8|6365.3|6363.5|6360.3|6358.5|268
1676307000000|2023-02-13 16:50:00|6363.5|6361.7|6359.3|6357.5|6363.5|6361.7|6359.2|6357.4|158
1676307300000|2023-02-13 16:55:00|6359.1|6357.3|6358.6|6356.8|6359.1|6357.3|6356.4|6354.6|200
1676307600000|2023-02-13 17:00:00|6358.5|6356.7|6357.9|6356.1|6360.7|6358.9|6357.6|6355.8|188
1676307900000|2023-02-13 17:05:00|6357.6|6355.8|6358.1|6356.3|6359.9|6358.1|6357.1|6355.3|219
1676308200000|2023-02-13 17:10:00|6358|6356.2|6358.4|6356.6|6359|6357.2|6357.4|6355.6|209
1676308500000|2023-02-13 17:15:00|6358.3|6356.5|6360.7|6358.9|6360.8|6359|6358.1|6356.3|153
1676308800000|2023-02-13 17:20:00|6361.1|6359.3|6361.9|6360.1|6362.2|6360.4|6359.4|6357.6|166
1676309100000|2023-02-13 17:25:00|6361.8|6360|6361.9|6360.1|6362.1|6360.3|6360.5|6358.7|170
1676309400000|2023-02-13 17:30:00|6361.8|6360|6362.4|6360.6|6362.4|6360.6|6360.4|6358.6|174
1676309700000|2023-02-13 17:35:00|6362.3|6360.5|6360.8|6359|6362.7|6360.9|6360.5|6358.4|162
1676310000000|2023-02-13 17:40:00|6360.7|6358.9|6362|6360.2|6362.5|6360.7|6360.5|6358.7|183
1676310300000|2023-02-13 17:45:00|6362.1|6360.3|6363.5|6361.7|6364.4|6362.6|6362|6359.8|209
1676310600000|2023-02-13 17:50:00|6363.4|6361.6|6361.8|6360|6363.9|6362.1|6360.9|6359.1|203
1676310900000|2023-02-13 17:55:00|6361.7|6359.9|6360.5|6356.5|6361.7|6359.9|6359.7|6356.5|162
1676311200000|2023-02-13 18:00:00|6361.2|6357.2|6357.1|6355.3|6362|6358.6|6357|6355.2|213
1676311500000|2023-02-13 18:05:00|6357|6355.2|6355.5|6353.7|6357|6355.2|6355.1|6353.3|110
1676311800000|2023-02-13 18:10:00|6355.4|6353.6|6355.2|6353.4|6355.7|6353.9|6354.7|6352.9|126
1676312100000|2023-02-13 18:15:00|6355.3|6353.5|6356.6|6354.8|6358.5|6356.2|6355.3|6353.5|167
1676312400000|2023-02-13 18:20:00|6356.5|6354.7|6357.6|6355.8|6357.6|6355.8|6355.3|6353.5|129
1676312700000|2023-02-13 18:25:00|6357.4|6355.6|6359.9|6358.1|6360|6358.2|6356.4|6354.6|128
1676313000000|2023-02-13 18:30:00|6360|6358.2|6362|6360.2|6363.1|6361|6359.9|6358.1|202
1676313300000|2023-02-13 18:35:00|6361.9|6360.1|6362.1|6360.3|6363|6361.2|6361.5|6359.7|163
1676313600000|2023-02-13 18:40:00|6362|6360.2|6362.2|6360.4|6363.2|6361.4|6360.9|6359.1|115
1676313900000|2023-02-13 18:45:00|6362.1|6360.3|6366.6|6364.8|6366.7|6364.9|6361.9|6360.1|127
1676314200000|2023-02-13 18:50:00|6366.5|6364.7|6364.8|6363|6366.8|6365|6364.6|6362.8|126
1676314500000|2023-02-13 18:55:00|6364.9|6363.1|6365.9|6364.1|6366.7|6364.9|6364.9|6363.1|158
1676314800000|2023-02-13 19:00:00|6366|6364.2|6365.4|6363.6|6366.2|6364.4|6364.1|6362.3|151
1676315100000|2023-02-13 19:05:00|6365.3|6363.5|6364.9|6363.1|6365.3|6363.5|6363.3|6361.5|156
1676315400000|2023-02-13 19:10:00|6365|6363.2|6362.7|6360.9|6365.4|6363.6|6362.6|6360.8|134
1676315700000|2023-02-13 19:15:00|6362.8|6361|6363.1|6361.3|6364.2|6362.4|6362.8|6360.9|163
1676316000000|2023-02-13 19:20:00|6363.2|6361.4|6362.4|6360.6|6363.5|6361.7|6362|6360.2|109
1676316300000|2023-02-13 19:25:00|6362.5|6360.7|6359.8|6358|6363.5|6361.1|6359.6|6357.8|157
1676316600000|2023-02-13 19:30:00|6359.9|6358.1|6358.1|6356.3|6360.5|6358.7|6357.1|6355.3|159
1676316900000|2023-02-13 19:35:00|6358|6356.2|6358.7|6356.9|6360.7|6358.9|6357.9|6356.1|179
1676317200000|2023-02-13 19:40:00|6358.8|6357|6360.2|6358.4|6360.5|6358.5|6358.3|6356.5|164
1676317500000|2023-02-13 19:45:00|6360.1|6358.3|6356.5|6354.7|6360.7|6358.9|6356.1|6354.3|188
1676317800000|2023-02-13 19:50:00|6356.4|6354.6|6357.1|6355.3|6357.7|6355.9|6356|6354.2|222
1676318100000|2023-02-13 19:55:00|6357.2|6355.4|6359.2|6357.4|6359.2|6357.4|6357.2|6355.3|186
1676318400000|2023-02-13 20:00:00|6359.1|6357.3|6357.8|6356|6359.3|6357.5|6357.1|6355.3|161
1676318700000|2023-02-13 20:05:00|6357.7|6355.9|6359.6|6357.8|6361.7|6359.9|6357.2|6355.4|180
1676319000000|2023-02-13 20:10:00|6359.3|6357.5|6358.2|6356.4|6359.3|6357.5|6357.6|6355.8|192
1676319300000|2023-02-13 20:15:00|6358.1|6356.3|6358.3|6356.5|6358.8|6356.8|6356.9|6354.6|217
1676319600000|2023-02-13 20:20:00|6358.2|6356.4|6356.6|6354.8|6358.2|6356.4|6356.6|6354.4|152
1676319900000|2023-02-13 20:25:00|6357|6355.2|6357.5|6355.7|6358.2|6356.4|6356.6|6354.8|180
1676320200000|2023-02-13 20:30:00|6357.6|6355.8|6358.8|6357|6359.2|6357.4|6357.4|6355.6|155
1676320500000|2023-02-13 20:35:00|6358.9|6357.1|6359.6|6357.8|6360.5|6358.4|6358.7|6356.7|154
1676320800000|2023-02-13 20:40:00|6359.7|6357.9|6359.8|6358|6360.7|6358.5|6359.4|6356.9|134
1676321100000|2023-02-13 20:45:00|6359.7|6357.9|6359.5|6357.7|6360.6|6358.8|6358.2|6355.9|176
1676321400000|2023-02-13 20:50:00|6359|6357.2|6358.9|6357.1|6360.2|6358.4|6358.1|6355.8|170
1676321700000|2023-02-13 20:55:00|6359|6357.2|6359.9|6358.1|6359.9|6358.1|6358.5|6356.7|190
1676322000000|2023-02-13 21:00:00|6360|6358.2|6361.2|6359.4|6361.7|6359.9|6359.7|6357.9|71
1676322300000|2023-02-13 21:05:00|6361.3|6359.5|6362.1|6360.3|6362.4|6360.6|6361.2|6359.4|83
1676322600000|2023-02-13 21:10:00|6362.2|6360.4|6361.7|6359.9|6362.3|6360.5|6361.6|6359.8|44
1676322900000|2023-02-13 21:15:00|6361.8|6360|6362.1|6360.3|6362.4|6360.6|6361.6|6359.8|106
1676323200000|2023-02-13 21:20:00|6362.2|6360.4|6360.8|6359|6362.2|6360.4|6360.1|6358.3|69
1676323500000|2023-02-13 21:25:00|6360.7|6358.9|6360.6|6358.8|6361.7|6359.9|6360.3|6358.4|109
1676323800000|2023-02-13 21:30:00|6360.7|6358.9|6360.6|6358.8|6361|6359.2|6360.3|6358.5|72
1676324100000|2023-02-13 21:35:00|6360.8|6359|6360.5|6358.7|6361|6359.2|6360.4|6358.6|50
1676324400000|2023-02-13 21:40:00|6360.6|6358.8|6360.9|6359.1|6361.1|6359.3|6360|6358.2|86
1676324700000|2023-02-13 21:45:00|6360.7|6358.9|6360.8|6357.8|6361.2|6358.9|6359.4|6357|110
1676325000000|2023-02-13 21:50:00|6360.7|6357.7|6361.2|6358.2|6361.2|6358.7|6360.5|6357.7|17
1676325300000|2023-02-13 21:55:00|6360.6|6358.8|6360.9|6356.9|6362.3|6359.3|6359.6|6356.2|123
1676325600000|2023-02-13 22:00:00|6362.2|6358.2|6362.1|6358.1|6362.2|6358.2|6357.3|6353.3|44
1676325900000|2023-02-13 22:05:00|6361.2|6357.2|6359.1|6355.1|6362.1|6358.1|6358.5|6354.5|37
1676326200000|2023-02-13 22:10:00|6359.2|6355.2|6360.1|6356.1|6360.8|6356.8|6358.6|6354.6|48
1676326500000|2023-02-13 22:15:00|6360.3|6356.3|6360.3|6356.3|6360.3|6356.3|6360|6356|23
1676326800000|2023-02-13 22:20:00|6360.2|6356.2|6360.4|6356.4|6360.6|6357|6360.1|6356.1|27
1676327100000|2023-02-13 22:25:00|6360.5|6356.5|6360.5|6356.5|6360.6|6356.6|6360.4|6356.4|9
1676327400000|2023-02-13 22:30:00|6360.6|6356.6|6362.1|6358.1|6362.4|6358.4|6360.6|6356.6|80
1676327700000|2023-02-13 22:35:00|6362.2|6358.2|6361.3|6357.3|6362.4|6358.4|6360.9|6356.9|36
1676328000000|2023-02-13 22:40:00|6361.4|6357.4|6361.4|6357.6|6361.6|6358|6361.3|6357.4|50
1676328300000|2023-02-13 22:45:00|6361.3|6357.5|6360.9|6356.9|6361.4|6357.6|6359.4|6355.4|94
1676328600000|2023-02-13 22:50:00|6360.8|6356.8|6358.9|6354.9|6361.1|6357.1|6358.5|6354.5|70
1676328900000|2023-02-13 22:55:00|6358.8|6354.8|6359.3|6355.3|6361.2|6357.3|6357.8|6353.8|148
1676329200000|2023-02-13 23:00:00|6359|6355|6358.4|6354.8|6361.9|6357.9|6358|6354|311
1676329500000|2023-02-13 23:05:00|6358.5|6354.5|6357.9|6354.9|6358.5|6355.3|6357|6353.8|116
1676329800000|2023-02-13 23:10:00|6358.1|6355.1|6359|6356|6359.2|6356.2|6357.8|6354.8|110
1676330100000|2023-02-13 23:15:00|6359.1|6356.1|6360.7|6357.7|6361.8|6358.8|6358.6|6355.6|267
1676330400000|2023-02-13 23:20:00|6360.8|6357.8|6359.9|6356.9|6361.3|6358.3|6359.9|6356.9|181
1676330700000|2023-02-13 23:25:00|6360|6357|6360|6357|6362.6|6359.6|6359.1|6356.1|217
1676331000000|2023-02-13 23:30:00|6360.1|6357.1|6361.7|6358.7|6361.8|6358.8|6359.1|6356.1|153
1676331300000|2023-02-13 23:35:00|6361.8|6358.8|6363.1|6360.1|6363.8|6360.8|6360.7|6358.4|107
1676331600000|2023-02-13 23:40:00|6363|6360|6361.1|6358.1|6363.1|6360.1|6360.1|6357.1|101
1676331900000|2023-02-13 23:45:00|6361.2|6358.2|6361.6|6358.6|6363.1|6360.1|6360.8|6357.8|151
1676332200000|2023-02-13 23:50:00|6361.5|6358.5|6361.5|6358.5|6362.1|6359.4|6360.8|6358.1|100
1676332500000|2023-02-13 23:55:00|6361.6|6358.6|6361.2|6359.4|6363.5|6360.9|6361|6358.4|115
1676332800000|2023-02-14 00:00:00|6361|6359.2|6361.6|6359.8|6364.7|6361.7|6359.2|6357.4|238
1676333100000|2023-02-14 00:05:00|6361.3|6359.5|6362.1|6359.1|6364.3|6362.4|6361.3|6359.1|228
1676333400000|2023-02-14 00:10:00|6362.2|6359.2|6362|6360.2|6363.4|6361.4|6361.1|6358.8|190
1676333700000|2023-02-14 00:15:00|6362.1|6360.3|6362.3|6360.5|6362.7|6360.8|6361.3|6359.2|140
1676334000000|2023-02-14 00:20:00|6362.2|6360.4|6363.1|6361.3|6363.7|6361.7|6361.8|6359.4|230
1676334300000|2023-02-14 00:25:00|6363|6361.2|6361.8|6358.8|6363.4|6361.2|6360.7|6358.5|220
1676334600000|2023-02-14 00:30:00|6361.9|6358.9|6361|6359.2|6362.9|6361.1|6360.4|6358.5|255
1676334900000|2023-02-14 00:35:00|6361.1|6359.3|6360.3|6358.5|6361.9|6360.1|6359.6|6357.8|294
1676335200000|2023-02-14 00:40:00|6360.2|6358.4|6360.5|6358.7|6361.9|6360.1|6359.8|6357.5|291
1676335500000|2023-02-14 00:45:00|6360.3|6358.5|6366.5|6364.7|6367.4|6365.6|6360.3|6358.5|198
1676335800000|2023-02-14 00:50:00|6366.4|6364.6|6363.4|6361.6|6367|6364.6|6363|6360.8|257
1676336100000|2023-02-14 00:55:00|6363.7|6361.9|6364.8|6363|6365.9|6363.5|6362.3|6359.9|240
1676336400000|2023-02-14 01:00:00|6365.4|6362.4|6366.1|6364.3|6366.6|6364.8|6363.2|6361.4|333
1676336700000|2023-02-14 01:05:00|6366.2|6364.4|6363.3|6361.5|6366.4|6364.6|6363|6361.2|225
1676337000000|2023-02-14 01:10:00|6363.4|6361.6|6365.3|6363.5|6367.1|6365.3|6363.4|6361.6|261
1676337300000|2023-02-14 01:15:00|6365.6|6363.8|6365.2|6362.2|6367.3|6365.5|6363.7|6361.5|272
1676337600000|2023-02-14 01:20:00|6365.1|6362.1|6359.1|6356.1|6365.1|6362.7|6358|6355.6|331
1676337900000|2023-02-14 01:25:00|6359.3|6356.3|6357.2|6355.4|6359.5|6357.1|6356.3|6354.5|286
1676338200000|2023-02-14 01:30:00|6357.3|6355.5|6355.7|6353.9|6358.7|6356.9|6354.4|6352.6|326
1676338500000|2023-02-14 01:35:00|6355.6|6353.8|6356.7|6354.9|6357.3|6355.1|6354.5|6352.7|311
1676338800000|2023-02-14 01:40:00|6356.8|6355|6354.4|6351.4|6357.2|6355.4|6353.3|6351.3|332
1676339100000|2023-02-14 01:45:00|6354.5|6351.5|6354.7|6352.9|6355.6|6353.2|6353.8|6351.4|216
1676339400000|2023-02-14 01:50:00|6354.8|6353|6356.7|6354.9|6357.2|6355|6354.6|6352.4|227
1676339700000|2023-02-14 01:55:00|6356.6|6354.8|6354.5|6351.5|6357|6354.8|6353.5|6350.5|267
1676340000000|2023-02-14 02:00:00|6354.6|6351.6|6338.1|6335.1|6354.7|6352.3|6335.2|6332.9|412
1676340300000|2023-02-14 02:05:00|6338.2|6335.2|6335.7|6333.9|6344|6341.9|6335.3|6333|422
1676340600000|2023-02-14 02:10:00|6335.8|6334|6340.5|6338.7|6342|6339.8|6335|6332.5|320
1676340900000|2023-02-14 02:15:00|6340.6|6338.8|6336.4|6334.6|6341|6339|6335.2|6333.4|295
1676341200000|2023-02-14 02:20:00|6336.6|6334.8|6334|6332.2|6337.4|6335.6|6332.3|6330.2|312
1676341500000|2023-02-14 02:25:00|6333.9|6332.1|6332.9|6331.1|6335.8|6333.4|6332.3|6330.2|189
1676341800000|2023-02-14 02:30:00|6333|6331.2|6331.8|6330|6335.6|6333.7|6331.4|6328.9|219
1676342100000|2023-02-14 02:35:00|6331.7|6329.9|6332.8|6331|6334.8|6332.5|6330.5|6328.7|188
1676342400000|2023-02-14 02:40:00|6332.9|6331.1|6334.5|6332.7|6336.4|6334.1|6332.7|6330.9|299
1676342700000|2023-02-14 02:45:00|6334.9|6333.1|6335.6|6333.8|6337.5|6335.4|6333.6|6331.8|286
1676343000000|2023-02-14 02:50:00|6335.7|6333.9|6334.7|6332.9|6335.7|6333.9|6333.1|6330.7|224
1676343300000|2023-02-14 02:55:00|6334.8|6333|6334.6|6332.8|6336.5|6334.7|6333.8|6332|216
1676343600000|2023-02-14 03:00:00|6334.7|6332.9|6333.7|6331.9|6335.3|6333.3|6332.5|6330.7|228
1676343900000|2023-02-14 03:05:00|6333.6|6331.8|6336|6334.2|6336.1|6334.3|6332.9|6331.1|168
1676344200000|2023-02-14 03:10:00|6335.9|6334.1|6336.1|6334.3|6336.3|6334.5|6334.5|6332.7|157
1676344500000|2023-02-14 03:15:00|6336|6334.2|6336.6|6334.8|6337|6335.2|6335|6332.6|203
1676344800000|2023-02-14 03:20:00|6336.5|6334.7|6333.7|6330.7|6336.5|6334.7|6332.7|6330.2|213
1676345100000|2023-02-14 03:25:00|6333|6331.2|6332.6|6330.8|6334.8|6333|6332.6|6330.8|239
1676345400000|2023-02-14 03:30:00|6332.9|6331.1|6334.9|6333.1|6336.4|6334|6332.8|6331|227
1676345700000|2023-02-14 03:35:00|6335|6333.2|6337.2|6335.4|6337.7|6335.9|6334.1|6332.3|269
1676346000000|2023-02-14 03:40:00|6337.1|6335.3|6338.3|6336.5|6338.4|6336.6|6335.8|6334|230
1676346300000|2023-02-14 03:45:00|6338.4|6336.6|6342.7|6340.9|6342.9|6341.1|6336.9|6335.1|172
1676346600000|2023-02-14 03:50:00|6342.8|6341|6342.2|6340.4|6343|6341.1|6341.3|6339|233
1676346900000|2023-02-14 03:55:00|6342.1|6340.3|6341|6339.2|6343|6341|6340.5|6338.7|184
1676347200000|2023-02-14 04:00:00|6341.1|6339.3|6341.1|6339.3|6341.6|6339.8|6339.8|6338|219
1676347500000|2023-02-14 04:05:00|6341|6339.2|6341.9|6340.1|6342.3|6340.5|6340.8|6339|211
1676347800000|2023-02-14 04:10:00|6342|6340.2|6342|6340.2|6343.9|6341.6|6341|6339.2|185
1676348100000|2023-02-14 04:15:00|6342.1|6340.3|6341.6|6339.8|6342.8|6340.6|6340.9|6338.9|203
1676348400000|2023-02-14 04:20:00|6341.7|6339.9|6344.2|6342.4|6344.4|6342.6|6340.2|6338|187
1676348700000|2023-02-14 04:25:00|6344.8|6341.8|6346.6|6344.8|6347.8|6345.7|6344.1|6341.6|196
1676349000000|2023-02-14 04:30:00|6346.7|6344.9|6346.8|6345|6347.6|6345.5|6344.5|6342.7|193
1676349300000|2023-02-14 04:35:00|6346.9|6345.1|6346.7|6344.9|6347.9|6345.5|6346.2|6344|132
1676349600000|2023-02-14 04:40:00|6346.6|6344.8|6347.2|6345.4|6348.8|6347|6344.9|6342.8|150
1676349900000|2023-02-14 04:45:00|6347.1|6345.3|6347.9|6346.1|6348.5|6346.7|6345.9|6344.1|158
1676350200000|2023-02-14 04:50:00|6347.7|6345.9|6348|6346.2|6349.4|6347.3|6347.7|6345.3|173
1676350500000|2023-02-14 04:55:00|6347.8|6346|6350.2|6348.4|6350.3|6348.5|6347.6|6345.5|177
1676350800000|2023-02-14 05:00:00|6350.3|6348.5|6349.4|6347.6|6351.6|6349.6|6348.5|6346.7|245
1676351100000|2023-02-14 05:05:00|6349.5|6347.7|6348.9|6347.1|6350.1|6348.3|6348.1|6346.3|182
1676351400000|2023-02-14 05:10:00|6348.8|6347|6346.3|6344.5|6348.9|6347.1|6345.7|6343.9|168
1676351700000|2023-02-14 05:15:00|6346.2|6344.4|6346.3|6344.5|6346.6|6344.8|6345.4|6343.2|114
1676352000000|2023-02-14 05:20:00|6346.5|6344.7|6346.6|6344.8|6346.6|6344.8|6345.6|6343.3|112
1676352300000|2023-02-14 05:25:00|6346.5|6344.7|6345.1|6343.3|6346.7|6344.9|6345|6343.2|141
1676352600000|2023-02-14 05:30:00|6345.2|6343.4|6346.3|6344.5|6346.3|6344.5|6343.3|6341.5|160
1676352900000|2023-02-14 05:35:00|6346.2|6344.4|6344.6|6342.8|6346.4|6344.6|6344|6342.2|144
1676353200000|2023-02-14 05:40:00|6344.5|6342.7|6342.7|6340.9|6344.6|6342.8|6341.8|6340|216
1676353500000|2023-02-14 05:45:00|6342.6|6340.8|6344.8|6343|6344.9|6343.1|6342.2|6340.4|181
1676353800000|2023-02-14 05:50:00|6344.7|6342.9|6344.3|6342.5|6345.2|6343.2|6344|6342.2|144
1676354100000|2023-02-14 05:55:00|6343.5|6341.7|6343.6|6341.8|6343.9|6342.1|6342.6|6340.8|98
1676354400000|2023-02-14 06:00:00|6343.5|6341.7|6344.3|6342.5|6346|6343.7|6341|6339.2|234
1676354700000|2023-02-14 06:05:00|6344.2|6342.4|6341.6|6339.8|6344.4|6342.6|6340.7|6338.9|199
1676355000000|2023-02-14 06:10:00|6341.5|6339.7|6340.8|6339|6341.5|6339.7|6339.9|6337.8|224
1676355300000|2023-02-14 06:15:00|6341|6339.2|6339.1|6337.3|6341.2|6339.4|6338.6|6336.8|221
1676355600000|2023-02-14 06:20:00|6339|6337.2|6341.5|6339.7|6342|6340|6338.9|6337.1|219
1676355900000|2023-02-14 06:25:00|6341.6|6339.8|6339.1|6337.3|6341.7|6339.9|6338.4|6336.2|215
1676356200000|2023-02-14 06:30:00|6339|6337.2|6337.8|6334.8|6339.5|6337.6|6337.1|6334.7|216
1676356500000|2023-02-14 06:35:00|6337.7|6334.7|6339.9|6338.1|6340.2|6338.4|6337|6334.6|254
1676356800000|2023-02-14 06:40:00|6339.4|6337.6|6339.1|6337.3|6340.6|6338.8|6338|6336.2|263
1676357100000|2023-02-14 06:45:00|6339.2|6337.4|6339.4|6337.6|6340.5|6338.5|6337.7|6335.9|256
1676357400000|2023-02-14 06:50:00|6339.3|6337.5|6343.1|6340.1|6343.3|6341.5|6338.5|6336.7|271
1676357700000|2023-02-14 06:55:00|6343|6340|6339.2|6337.4|6343|6340.4|6338.8|6336.8|250
1676358000000|2023-02-14 07:00:00|6339.4|6337.6|6346.7|6344.9|6347|6345.2|6339.4|6337.6|334
1676358300000|2023-02-14 07:05:00|6346.5|6344.7|6338.4|6335.4|6346.6|6344.8|6337.3|6335.2|296
1676358600000|2023-02-14 07:10:00|6337.9|6336.1|6338.5|6336.7|6339|6336.9|6336.8|6334.7|246
1676358900000|2023-02-14 07:15:00|6338.6|6336.8|6338.2|6336.4|6339.2|6336.9|6336.3|6333.9|326
1676359200000|2023-02-14 07:20:00|6338.1|6336.3|6338.2|6336.4|6339.5|6337.1|6336.3|6334.5|248
1676359500000|2023-02-14 07:25:00|6338.3|6336.5|6338.9|6337.1|6339|6337.2|6335.5|6333.3|319
1676359800000|2023-02-14 07:30:00|6338.8|6337|6344.1|6342.3|6345.4|6343.6|6338.7|6336.9|297
1676360100000|2023-02-14 07:35:00|6344|6342.2|6342.7|6340.9|6346.6|6344.8|6342.4|6340.1|301
1676360400000|2023-02-14 07:40:00|6342.8|6341|6338|6336.2|6342.8|6341|6334.6|6332.8|286
1676360700000|2023-02-14 07:45:00|6338.1|6336.3|6335.5|6333.7|6338.3|6336.5|6334.4|6332.3|300
1676361000000|2023-02-14 07:50:00|6335.6|6333.8|6335|6333.2|6337.1|6335.3|6334.3|6332.5|293
1676361300000|2023-02-14 07:55:00|6335.1|6333.3|6336.2|6333.2|6336.8|6334.7|6333.9|6332.1|258
1676361600000|2023-02-14 08:00:00|6335.5|6333.7|6332.2|6330.4|6336.2|6334.4|6331|6328.9|396
1676361900000|2023-02-14 08:05:00|6332.1|6330.3|6341.8|6340|6342|6340.2|6332.1|6330.2|328
1676362200000|2023-02-14 08:10:00|6341.7|6339.9|6338.9|6337.1|6341.8|6340|6336.7|6334.9|342
1676362500000|2023-02-14 08:15:00|6338.7|6336.9|6334.3|6332.5|6339.8|6338|6334.1|6332.3|340
1676362800000|2023-02-14 08:20:00|6334.2|6332.4|6335.5|6333.7|6337.5|6335.3|6334|6332.2|262
1676363100000|2023-02-14 08:25:00|6336|6334.2|6337.1|6335.3|6337.5|6335.7|6334.7|6332.9|357
1676363400000|2023-02-14 08:30:00|6337|6335.2|6337.3|6335.5|6339|6337.2|6336.4|6334.6|314
1676363700000|2023-02-14 08:35:00|6337.2|6335.4|6335.9|6334.1|6337.6|6335.8|6332.2|6330.4|280
1676364000000|2023-02-14 08:40:00|6335.8|6334|6337.7|6335.9|6337.8|6336|6333.6|6331.8|257
1676364300000|2023-02-14 08:45:00|6337.8|6336|6337.6|6335.8|6338.1|6336.3|6335.3|6333.5|205
1676364600000|2023-02-14 08:50:00|6337.5|6335.7|6339.9|6338.1|6340.9|6339.1|6337.1|6335.3|250
1676364900000|2023-02-14 08:55:00|6340|6338.2|6337.1|6335.3|6340.2|6338.4|6336.7|6334.9|258
1676365200000|2023-02-14 09:00:00|6337.4|6335.6|6343.6|6341.8|6346.1|6344.3|6337.2|6335.4|372
1676365500000|2023-02-14 09:05:00|6343.7|6341.9|6336.4|6334.6|6343.7|6341.9|6336.3|6334.5|272
1676365800000|2023-02-14 09:10:00|6336.5|6334.7|6335.5|6333.7|6338.4|6336.6|6334.6|6332.8|275
1676366100000|2023-02-14 09:15:00|6335.1|6333.3|6333.6|6331.8|6338.5|6336.7|6333.6|6331.8|285
1676366400000|2023-02-14 09:20:00|6333.5|6331.7|6336.6|6334.8|6336.7|6334.9|6333.2|6331.4|257
1676366700000|2023-02-14 09:25:00|6336.5|6334.7|6336.7|6334.9|6337.8|6336|6334.4|6332.6|281
1676367000000|2023-02-14 09:30:00|6336.9|6335.1|6336|6334.2|6338.4|6336.6|6335.4|6333.6|229
1676367300000|2023-02-14 09:35:00|6336.1|6334.3|6338.9|6337.1|6339.2|6337.3|6335.8|6334|303
1676367600000|2023-02-14 09:40:00|6339|6337.2|6337.8|6336|6339.2|6337.4|6337.5|6335.7|226
1676367900000|2023-02-14 09:45:00|6338|6336.2|6338.7|6336.9|6339.9|6338.1|6337|6335.2|197
1676368200000|2023-02-14 09:50:00|6338.8|6337|6340.7|6338.9|6341.4|6339.6|6337.5|6335.7|286
1676368500000|2023-02-14 09:55:00|6340.9|6339.1|6340.3|6338.5|6342.2|6340.1|6339.3|6337.5|246
1676368800000|2023-02-14 10:00:00|6340.2|6338.4|6338.2|6336.4|6342.4|6340.6|6336.9|6335.1|256
1676369100000|2023-02-14 10:05:00|6338.6|6336.8|6337.6|6335.8|6339.6|6337.8|6337.6|6335.8|252
1676369400000|2023-02-14 10:10:00|6337.7|6335.9|6336.9|6335.1|6338.9|6337.1|6336.6|6334.8|242
1676369700000|2023-02-14 10:15:00|6337|6335.2|6335.2|6333.4|6337.4|6335.6|6334.5|6332.7|200
1676370000000|2023-02-14 10:20:00|6335.3|6333.5|6335.1|6333.3|6336.3|6334.5|6334.2|6332.4|154
1676370300000|2023-02-14 10:25:00|6335.2|6333.4|6334.2|6332.4|6335.5|6333.7|6331.3|6329.5|204
1676370600000|2023-02-14 10:30:00|6334.3|6332.5|6334.9|6333.1|6337.1|6335.3|6333.9|6332.1|234
1676370900000|2023-02-14 10:35:00|6334.8|6333|6333.5|6331.7|6335.1|6333.3|6331.8|6330|258
1676371200000|2023-02-14 10:40:00|6333.2|6331.4|6331.5|6329.7|6334.5|6332.7|6331.3|6329.5|213
1676371500000|2023-02-14 10:45:00|6331.6|6329.8|6335.1|6333.3|6335.8|6334|6331.5|6329.7|218
1676371800000|2023-02-14 10:50:00|6335.4|6333.6|6334.4|6332.6|6335.5|6333.7|6333|6331.2|184
1676372100000|2023-02-14 10:55:00|6334.3|6332.5|6334.3|6332.5|6336.3|6334|6333.1|6331.3|234
1676372400000|2023-02-14 11:00:00|6334.1|6332.3|6336.3|6334.5|6336.5|6334.7|6333.4|6331.6|196
1676372700000|2023-02-14 11:05:00|6336.4|6334.6|6339.6|6337.8|6340.2|6338.4|6336|6334.2|146
1676373000000|2023-02-14 11:10:00|6339.5|6337.7|6339.2|6337.4|6341|6339.2|6338.2|6336.4|180
1676373300000|2023-02-14 11:15:00|6339.3|6337.5|6341.3|6339.5|6342.1|6340.3|6339.2|6337.4|239
1676373600000|2023-02-14 11:20:00|6341.4|6339.6|6342.2|6340.4|6342.8|6341|6341.1|6339.3|212
1676373900000|2023-02-14 11:25:00|6342.4|6340.6|6343.9|6342.1|6344|6342.2|6340.3|6338.5|226
1676374200000|2023-02-14 11:30:00|6343.8|6342|6341.2|6339.4|6345.2|6343.4|6340.4|6338.6|204
1676374500000|2023-02-14 11:35:00|6341.6|6339.8|6343|6341.2|6343|6341.2|6341.3|6339.4|230
1676374800000|2023-02-14 11:40:00|6343.1|6341.3|6342.2|6340.4|6344.6|6342.8|6341.7|6339.9|180
1676375100000|2023-02-14 11:45:00|6342.1|6340.3|6341.9|6340.1|6343.3|6341.5|6340.9|6339.1|182
1676375400000|2023-02-14 11:50:00|6341.8|6340|6342.3|6340.5|6342.3|6340.5|6340.9|6339.1|222
1676375700000|2023-02-14 11:55:00|6342.2|6340.4|6338.4|6336.6|6342.6|6340.8|6337.2|6335.4|177
1676376000000|2023-02-14 12:00:00|6338.3|6336.5|6338.3|6336.5|6341|6339.2|6337.6|6335.8|210
1676376300000|2023-02-14 12:05:00|6338.4|6336.6|6341.8|6340|6342.1|6340.3|6338.4|6336.6|234
1676376600000|2023-02-14 12:10:00|6341.7|6339.9|6341.5|6339.7|6342|6340.2|6340.5|6338.7|225
1676376900000|2023-02-14 12:15:00|6341.3|6339.5|6345.6|6343.8|6346|6344.2|6341|6339.2|249
1676377200000|2023-02-14 12:20:00|6346|6344.2|6346.9|6345.1|6347.4|6345.6|6345.4|6343.6|224
1676377500000|2023-02-14 12:25:00|6346.8|6345|6351|6349.2|6351.4|6349.6|6346.5|6344.7|230
1676377800000|2023-02-14 12:30:00|6351.1|6349.3|6348.9|6347.1|6352.1|6350.3|6348.9|6347.1|220
1676378100000|2023-02-14 12:35:00|6349|6347.2|6349.2|6347.4|6349.9|6348.1|6348.1|6346.3|164
1676378400000|2023-02-14 12:40:00|6349.1|6347.3|6350.8|6349|6352|6350.2|6349.1|6347.3|240
1676378700000|2023-02-14 12:45:00|6351|6349.2|6352.1|6350.3|6353.5|6351.7|6350.6|6348.7|188
1676379000000|2023-02-14 12:50:00|6352|6350.2|6352.1|6350.3|6354.3|6352.5|6351.7|6349.9|243
1676379300000|2023-02-14 12:55:00|6352|6350.2|6350.2|6348.4|6352.4|6350.6|6347.8|6346|247
1676379600000|2023-02-14 13:00:00|6350.1|6348.3|6349.9|6348.1|6351.8|6350|6349.1|6347.3|294
1676379900000|2023-02-14 13:05:00|6350|6348.2|6348|6346.2|6350.2|6348.4|6344.8|6343|324
1676380200000|2023-02-14 13:10:00|6348.1|6346.3|6343.5|6341.7|6348.4|6346.6|6343.4|6341.6|283
1676380500000|2023-02-14 13:15:00|6343.4|6341.6|6343.9|6342.1|6346.8|6345|6341.3|6339.5|361
1676380800000|2023-02-14 13:20:00|6343.7|6341.9|6344.9|6343.1|6351.9|6350.1|6342|6339.9|389
1676381100000|2023-02-14 13:25:00|6345|6343.2|6347.4|6343.4|6360.3|6356.3|6339.6|6337.8|411
1676381400000|2023-02-14 13:30:00|6347.6|6343.6|6367.9|6364.9|6391.8|6388.8|6305.2|6301.2|793
1676381700000|2023-02-14 13:35:00|6368.1|6365.1|6344.5|6341.5|6373.2|6370.2|6339.8|6336.8|752
1676382000000|2023-02-14 13:40:00|6344.7|6341.7|6346.7|6343.7|6355|6352.6|6334.3|6331.3|758
1676382300000|2023-02-14 13:45:00|6346.9|6343.9|6370.6|6367.6|6370.6|6367.8|6338.7|6335.7|747
1676382600000|2023-02-14 13:50:00|6370.3|6368.5|6346.6|6344.8|6372.4|6369.9|6343.6|6340.9|757
1676382900000|2023-02-14 13:55:00|6346.9|6345.1|6350.3|6348.5|6361.9|6359.6|6344.7|6342.5|945
1676383200000|2023-02-14 14:00:00|6350.7|6348.9|6345.9|6344.1|6358.1|6356.2|6344.8|6343|949
1676383500000|2023-02-14 14:05:00|6346.9|6343.9|6332.9|6331.1|6348.2|6346.4|6330.2|6328.4|943
1676383800000|2023-02-14 14:10:00|6332.5|6330.7|6322.5|6320.7|6332.5|6330.7|6319|6316.7|889
1676384100000|2023-02-14 14:15:00|6322.3|6320.5|6325|6323.2|6328.4|6326.6|6315.4|6313.1|876
1676384400000|2023-02-14 14:20:00|6324.6|6322.8|6310.4|6308.6|6326.3|6324.5|6308.3|6306.5|771
1676384700000|2023-02-14 14:25:00|6309.9|6308.1|6304.1|6302.3|6315.2|6313.1|6301.3|6299.3|814
1676385000000|2023-02-14 14:30:00|6304.2|6302.4|6304.7|6301.7|6307.3|6305.5|6298.1|6296.3|929
1676385300000|2023-02-14 14:35:00|6304.8|6301.8|6315.5|6313.7|6316.3|6314.5|6301.9|6299.3|959
1676385600000|2023-02-14 14:40:00|6315.7|6313.9|6316.5|6314.7|6323.1|6320.5|6313.6|6311.3|928
1676385900000|2023-02-14 14:45:00|6316.7|6314.9|6328.2|6326.4|6331.9|6329.9|6316.6|6314.8|872
1676386200000|2023-02-14 14:50:00|6328.1|6326.3|6328|6326.2|6333.7|6331.9|6323.2|6321.1|797
1676386500000|2023-02-14 14:55:00|6328.4|6326.6|6338.1|6336.3|6342.9|6341.1|6328.2|6326.4|758
1676386800000|2023-02-14 15:00:00|6338.6|6336.8|6346.6|6344.8|6348.8|6346.5|6338.4|6336.1|718
1676387100000|2023-02-14 15:05:00|6346.9|6345.1|6347.5|6345.7|6350.4|6348.6|6343.8|6341.8|673
1676387400000|2023-02-14 15:10:00|6347.7|6345.9|6350.5|6348.7|6361.3|6359.2|6345.4|6343.3|734
1676387700000|2023-02-14 15:15:00|6350.4|6348.6|6345.5|6343.7|6354.4|6352.6|6344.5|6342.7|720
1676388000000|2023-02-14 15:20:00|6345.7|6343.9|6350.1|6348.3|6353.6|6351.6|6345.7|6343.9|651
1676388300000|2023-02-14 15:25:00|6350.2|6348.4|6344.9|6343.1|6352.1|6350.3|6344.6|6342.8|681
1676388600000|2023-02-14 15:30:00|6344.8|6343|6344.6|6342.8|6349.1|6347.3|6338.1|6336.3|675
1676388900000|2023-02-14 15:35:00|6344.5|6342.7|6333.5|6331.7|6344.6|6342.8|6333.3|6331.5|716
1676389200000|2023-02-14 15:40:00|6333.3|6331.5|6330.2|6328.4|6335.5|6333.7|6327.7|6325.9|721
1676389500000|2023-02-14 15:45:00|6329.3|6327.5|6335|6333.2|6335.7|6333.9|6320.8|6319|770
1676389800000|2023-02-14 15:50:00|6334.8|6333|6322.2|6320.4|6335.4|6333|6318.5|6316.5|724
1676390100000|2023-02-14 15:55:00|6322.4|6320.6|6328.3|6326.5|6330.5|6328.7|6321|6319.2|700
1676390400000|2023-02-14 16:00:00|6328.2|6326.4|6335.5|6333.7|6336.8|6335|6327.1|6325.3|616
1676390700000|2023-02-14 16:05:00|6335.4|6333.6|6329.8|6328|6338.7|6336.9|6329.7|6327.9|573
1676391000000|2023-02-14 16:10:00|6329.9|6328.1|6329.9|6328.1|6333.6|6331.8|6327.2|6325.3|534
1676391300000|2023-02-14 16:15:00|6329.6|6327.8|6339.6|6337.8|6339.6|6337.8|6329|6327.2|563
1676391600000|2023-02-14 16:20:00|6339.7|6337.9|6340.7|6338.9|6341.8|6340|6336.2|6334.4|523
1676391900000|2023-02-14 16:25:00|6340.9|6339.1|6325.4|6322.4|6341.5|6339.7|6324.9|6322.1|593
1676392200000|2023-02-14 16:30:00|6324.9|6323.1|6323.6|6321.8|6326.4|6324.3|6321.4|6319.6|695
1676392500000|2023-02-14 16:35:00|6323.7|6321.9|6322.7|6320.9|6327.6|6325.8|6320.8|6319|561
1676392800000|2023-02-14 16:40:00|6322.6|6320.8|6323.2|6321.4|6323.9|6322.1|6319.1|6317.3|574
1676393100000|2023-02-14 16:45:00|6322.4|6320.6|6321.2|6319.4|6325.3|6323.2|6318.9|6317.1|522
1676393400000|2023-02-14 16:50:00|6321.1|6319.3|6321|6319.2|6322.4|6320.5|6316.8|6315|541
1676393700000|2023-02-14 16:55:00|6320.6|6318.8|6323.3|6321.5|6325.4|6323.6|6319.1|6317.3|571
1676394000000|2023-02-14 17:00:00|6323.4|6321.6|6330.1|6328.3|6331.1|6329|6322.2|6320.4|624
1676394300000|2023-02-14 17:05:00|6330|6328.2|6328.8|6327|6330|6328.2|6325.3|6323.5|471
1676394600000|2023-02-14 17:10:00|6328.7|6326.9|6332.8|6329.8|6333.4|6331.5|6328.2|6326.4|465
1676394900000|2023-02-14 17:15:00|6332.7|6329.7|6331.2|6329.4|6333.5|6331.4|6329.2|6327.1|460
1676395200000|2023-02-14 17:20:00|6331|6329.2|6330.9|6329.1|6333.9|6331.6|6330.1|6327.9|445
1676395500000|2023-02-14 17:25:00|6330.8|6329|6332.2|6330.4|6336.5|6334.7|6330.5|6328.3|462
1676395800000|2023-02-14 17:30:00|6332.3|6330.5|6335.8|6334|6335.8|6334|6331.1|6328.9|486
1676396100000|2023-02-14 17:35:00|6335.7|6333.9|6333.7|6331.9|6336.2|6334|6332.8|6330.6|419
1676396400000|2023-02-14 17:40:00|6333.4|6331.6|6332.7|6329.7|6335.9|6333.4|6331.3|6329.4|398
1676396700000|2023-02-14 17:45:00|6332.6|6329.6|6332|6330.2|6334|6332.1|6330.3|6328.5|347
1676397000000|2023-02-14 17:50:00|6331.9|6330.1|6332|6330.2|6333.4|6331.6|6330.6|6328.2|408
1676397300000|2023-02-14 17:55:00|6331.9|6330.1|6336.1|6333.1|6336.3|6333.7|6331.6|6329.8|333
1676397600000|2023-02-14 18:00:00|6335.9|6332.9|6348.5|6345.5|6350.2|6347.2|6335.9|6332.9|625
1676397900000|2023-02-14 18:05:00|6348.7|6345.7|6346.4|6344.6|6350.2|6348.2|6344.7|6342.9|458
1676398200000|2023-02-14 18:10:00|6346.5|6344.7|6343.7|6341.9|6347|6345.2|6341.3|6339.3|439
1676398500000|2023-02-14 18:15:00|6344|6342.2|6348|6345|6349.9|6347.8|6343.9|6341.5|477
1676398800000|2023-02-14 18:20:00|6347.3|6345.5|6344.1|6342.3|6349|6347.1|6343.9|6341.5|362
1676399100000|2023-02-14 18:25:00|6344|6342.2|6342.3|6340.5|6347|6344|6342|6339.7|487
1676399400000|2023-02-14 18:30:00|6342.4|6340.6|6344.5|6342.7|6345.8|6343.6|6342.4|6340|437
1676399700000|2023-02-14 18:35:00|6344.4|6342.6|6343.4|6341.6|6347.1|6344.7|6342|6340.1|445
1676400000000|2023-02-14 18:40:00|6343.5|6341.7|6338.3|6336.5|6345.1|6343.3|6337.7|6335.8|363
1676400300000|2023-02-14 18:45:00|6339|6336|6338.7|6336.9|6341|6338.9|6338.2|6335.8|385
1676400600000|2023-02-14 18:50:00|6339|6337.2|6339.7|6337.9|6339.9|6338.1|6337.8|6335.5|429
1676400900000|2023-02-14 18:55:00|6339.8|6338|6336.7|6334.9|6340.8|6338.7|6336|6334.2|371
1676401200000|2023-02-14 19:00:00|6336.8|6335|6335.2|6333.4|6338.6|6336.8|6334.2|6332.1|391
1676401500000|2023-02-14 19:05:00|6335.3|6333.5|6330.2|6328.4|6335.8|6333.5|6329.5|6326.5|616
1676401800000|2023-02-14 19:10:00|6330.3|6328.5|6331.9|6328.9|6333.2|6330.7|6330.3|6328.3|356
1676402100000|2023-02-14 19:15:00|6332|6329|6334.3|6331.3|6335.3|6333|6331.7|6328.9|278
1676402400000|2023-02-14 19:20:00|6333.6|6331.8|6334|6332.2|6335.5|6333.3|6331.4|6328.9|343
1676402700000|2023-02-14 19:25:00|6334.1|6332.3|6334.3|6332.5|6336.6|6334.2|6332.9|6330.5|363
1676403000000|2023-02-14 19:30:00|6334.2|6332.4|6336.9|6335.1|6336.9|6335.1|6333.8|6331.8|288
1676403300000|2023-02-14 19:35:00|6337.8|6336|6337.6|6335.8|6339|6337.2|6336.1|6334.3|354
1676403600000|2023-02-14 19:40:00|6337.5|6335.7|6338.4|6336.6|6339.2|6337.4|6336.4|6334.6|396
1676403900000|2023-02-14 19:45:00|6338.3|6336.5|6339.9|6338.1|6341.1|6339.3|6337.9|6335.8|323
1676404200000|2023-02-14 19:50:00|6340|6338.2|6340.2|6338.4|6340.9|6338.8|6337.7|6335.4|359
1676404500000|2023-02-14 19:55:00|6340.4|6338.6|6344.9|6343.1|6345.4|6343.6|6339.5|6337.6|386
1676404800000|2023-02-14 20:00:00|6344.5|6342.7|6344.5|6342.7|6345.6|6343.8|6343.5|6341.7|285
1676405100000|2023-02-14 20:05:00|6344.7|6342.9|6338|6336.2|6344.9|6343|6337.8|6336|359
1676405400000|2023-02-14 20:10:00|6338.1|6336.3|6338.1|6336.3|6339.8|6337.7|6336.1|6334.3|359
1676405700000|2023-02-14 20:15:00|6338|6336.2|6336.6|6334.8|6338.3|6336.4|6335.9|6333.5|270
1676406000000|2023-02-14 20:20:00|6336.5|6334.7|6337.3|6335.5|6338.1|6335.7|6335.9|6334|285
1676406300000|2023-02-14 20:25:00|6337.1|6335.3|6336.6|6334.8|6338.2|6335.7|6336.3|6334.1|244
1676406600000|2023-02-14 20:30:00|6337.1|6335.3|6336.6|6334.8|6338.3|6336.3|6335.7|6333.8|280
1676406900000|2023-02-14 20:35:00|6336.7|6334.9|6339.1|6336.1|6339.2|6337.3|6335|6333.2|255
1676407200000|2023-02-14 20:40:00|6339.4|6336.4|6340.8|6339|6341.3|6339.5|6338.5|6336.2|294
1676407500000|2023-02-14 20:45:00|6340.7|6338.9|6341.9|6340.1|6343.3|6341.5|6340.3|6338.5|283
1676407800000|2023-02-14 20:50:00|6340.7|6338.9|6342.5|6340.7|6342.6|6340.8|6340.6|6337.8|302
1676408100000|2023-02-14 20:55:00|6342.6|6340.8|6341.5|6339.7|6343.8|6342|6341|6338.9|316
1676408400000|2023-02-14 21:00:00|6341.2|6339.4|6339.2|6337.4|6342.2|6340.4|6339.1|6337.3|240
1676408700000|2023-02-14 21:05:00|6339.1|6337.3|6338.8|6337|6340.3|6337.9|6338.7|6336.9|139
1676409000000|2023-02-14 21:10:00|6338.9|6337.1|6340.4|6338.6|6340.4|6338.6|6338.7|6336.9|164
1676409300000|2023-02-14 21:15:00|6340.3|6338.5|6339.5|6337.7|6340.5|6338.5|6339|6337.1|59
1676409600000|2023-02-14 21:20:00|6339.4|6337.6|6338.9|6335.9|6339.5|6337.7|6337.4|6335.6|91
1676409900000|2023-02-14 21:25:00|6338.3|6336.5|6338.1|6336.3|6339.1|6336.8|6337.7|6335.5|201
1676410200000|2023-02-14 21:30:00|6338|6336.2|6337.7|6335.9|6338.5|6336.7|6337.6|6335.8|122
1676410500000|2023-02-14 21:35:00|6337.8|6336|6336.6|6334.8|6338.1|6336.3|6336.6|6334.5|121
1676410800000|2023-02-14 21:40:00|6336.7|6334.9|6337.3|6335.5|6337.5|6335.7|6336.4|6334.6|88
1676411100000|2023-02-14 21:45:00|6337.5|6335.7|6340.4|6337.4|6340.4|6338|6336.7|6334.7|68
1676411400000|2023-02-14 21:50:00|6340.5|6337.5|6340.4|6337.4|6340.6|6337.6|6339.9|6336.9|84
1676411700000|2023-02-14 21:55:00|6340.5|6337.5|6338.5|6335.5|6340.5|6337.5|6336.6|6333.6|168
1676412000000|2023-02-14 22:00:00|6340.2|6336.2|6339.6|6335.6|6342.2|6338.2|6335.9|6331.9|35
1676412300000|2023-02-14 22:05:00|6338.3|6334.3|6338.5|6334.5|6339.3|6335.3|6338.2|6334.2|26
1676412600000|2023-02-14 22:10:00|6338.4|6334.4|6339.7|6335.7|6339.8|6335.8|6338.4|6334.4|49
1676412900000|2023-02-14 22:15:00|6339.6|6335.6|6336.2|6332.2|6339.7|6335.7|6335.3|6331.3|77
1676413200000|2023-02-14 22:20:00|6336.1|6332.1|6336.1|6332.1|6336.3|6332.3|6334.9|6330.9|37
1676413500000|2023-02-14 22:25:00|6335.7|6331.7|6336.6|6332.6|6336.8|6332.8|6335.7|6331.7|28
1676413800000|2023-02-14 22:30:00|6336.5|6332.5|6336.4|6332.4|6337.1|6333.1|6335.5|6331.6|108
1676414100000|2023-02-14 22:35:00|6336.3|6332.3|6338.8|6334.8|6338.9|6334.9|6336.3|6332.3|112
1676414400000|2023-02-14 22:40:00|6338.7|6334.7|6337.3|6333.3|6338.9|6334.9|6336.9|6332.9|87
1676414700000|2023-02-14 22:45:00|6337.2|6333.2|6337.2|6333.2|6337.4|6333.4|6336.8|6332.8|61
1676415000000|2023-02-14 22:50:00|6337.3|6333.3|6336.1|6332.5|6337.4|6333.4|6335.8|6332.2|66
1676415300000|2023-02-14 22:55:00|6335.8|6332.2|6335.6|6332.6|6336.9|6332.9|6335|6331.4|196
1676415600000|2023-02-14 23:00:00|6336.3|6333.3|6336.2|6333.2|6337.3|6334|6335.1|6331.7|367
1676415900000|2023-02-14 23:05:00|6336|6333|6336.9|6333.9|6338.1|6334.7|6335.6|6332.6|135
1676416200000|2023-02-14 23:10:00|6337|6334|6336.8|6333.8|6338.3|6335.2|6335.7|6332.7|183
1676416500000|2023-02-14 23:15:00|6336.7|6333.7|6337.6|6334.6|6337.9|6334.9|6336.2|6333.2|226
1676416800000|2023-02-14 23:20:00|6337.8|6334.8|6337.1|6334.1|6338.4|6335.4|6336.3|6333.3|238
1676417100000|2023-02-14 23:25:00|6337|6334|6337.8|6334.8|6338|6335|6335.8|6333.5|189
1676417400000|2023-02-14 23:30:00|6337.7|6334.7|6338.1|6335.1|6339.7|6336.7|6336.4|6333.8|184
1676417700000|2023-02-14 23:35:00|6338.2|6335.2|6337|6334|6339|6336|6335.8|6333.3|227
1676418000000|2023-02-14 23:40:00|6337.1|6334.1|6337.7|6334.7|6337.9|6335.4|6336.5|6334|153
1676418300000|2023-02-14 23:45:00|6337.6|6334.6|6335.3|6333.5|6337.7|6335.2|6335.3|6332.8|166
1676418600000|2023-02-14 23:50:00|6335.2|6333.4|6334.9|6333.1|6336.1|6333.7|6334.3|6331.9|239
1676418900000|2023-02-14 23:55:00|6334.8|6333|6335.7|6333.9|6335.9|6334|6334.7|6332.3|113
1676419200000|2023-02-15 00:00:00|6335.8|6334|6329.2|6327.4|6335.8|6334|6329.1|6326.8|267
1676419500000|2023-02-15 00:05:00|6329.3|6327.5|6331.8|6330|6333.5|6331.4|6329.1|6327.3|309
1676419800000|2023-02-15 00:10:00|6331.9|6330.1|6330.1|6328.3|6332.2|6330.4|6329.2|6327.4|305
1676420100000|2023-02-15 00:15:00|6330.2|6328.4|6329.6|6327.8|6330.9|6328.8|6328.8|6327|327
1676420400000|2023-02-15 00:20:00|6329.5|6327.7|6331.6|6329.8|6332|6330.2|6328.2|6326.4|252
1676420700000|2023-02-15 00:25:00|6331.7|6329.9|6331.9|6330.1|6333.8|6332|6331.3|6329.2|380
1676421000000|2023-02-15 00:30:00|6331.8|6330|6329.1|6327.3|6332.4|6330.2|6328.8|6327|241
1676421300000|2023-02-15 00:35:00|6329.5|6327.7|6328.5|6326.7|6331.5|6329.7|6328.3|6326.5|228
1676421600000|2023-02-15 00:40:00|6328.6|6326.8|6329.4|6327.6|6330.6|6328.4|6327.3|6325|253
1676421900000|2023-02-15 00:45:00|6329.3|6327.5|6326.2|6324.4|6329.7|6327.9|6326.2|6324.1|200
1676422200000|2023-02-15 00:50:00|6326.3|6324.5|6330|6328.2|6330.1|6328.3|6326.2|6324.4|334
1676422500000|2023-02-15 00:55:00|6329.9|6328.1|6332.1|6329.1|6332.1|6329.9|6329.5|6327.7|265
1676422800000|2023-02-15 01:00:00|6331.3|6329.5|6330|6328.2|6331.4|6329.6|6327.7|6325.2|368
1676423100000|2023-02-15 01:05:00|6330.1|6328.3|6332.4|6330.6|6333.8|6331.8|6329.2|6326.7|400
1676423400000|2023-02-15 01:10:00|6332.5|6330.7|6333.1|6331.3|6333.4|6331.6|6330.3|6328.3|375
1676423700000|2023-02-15 01:15:00|6333|6331.2|6332.8|6331|6333.6|6331.8|6332.2|6330.1|281
1676424000000|2023-02-15 01:20:00|6332.7|6330.9|6332.4|6330.6|6333.9|6332.1|6331|6329.2|261
1676424300000|2023-02-15 01:25:00|6332.5|6330.7|6331.9|6330.1|6333.7|6331.9|6331.6|6329.7|235
1676424600000|2023-02-15 01:30:00|6331.7|6329.9|6331.3|6329.5|6331.9|6330.1|6329.3|6327.5|347
1676424900000|2023-02-15 01:35:00|6331.1|6329.3|6330.1|6328.3|6332.4|6330.1|6329.2|6327.4|324
1676425200000|2023-02-15 01:40:00|6330.2|6328.4|6332|6330.2|6332.7|6330.5|6329.5|6327.7|306
1676425500000|2023-02-15 01:45:00|6331.9|6330.1|6329.4|6327.6|6332.2|6330.1|6329.1|6327.1|347
1676425800000|2023-02-15 01:50:00|6329.3|6327.5|6329|6327.2|6330.2|6328.2|6327.5|6325.7|347
1676426100000|2023-02-15 01:55:00|6329.1|6327.3|6328.5|6326.7|6329.8|6327.8|6327.7|6325.4|269
1676426400000|2023-02-15 02:00:00|6328.4|6326.6|6324.2|6322.4|6329.6|6327.6|6323.3|6321.4|313
1676426700000|2023-02-15 02:05:00|6324.1|6322.3|6322|6320.2|6325.6|6323.2|6321.1|6319.3|349
1676427000000|2023-02-15 02:10:00|6322.1|6320.3|6320.1|6318.3|6322.1|6320.3|6318.6|6316.4|365
1676427300000|2023-02-15 02:15:00|6320|6318.2|6316.5|6314.7|6320.9|6319.1|6316.1|6313.9|374
1676427600000|2023-02-15 02:20:00|6316.6|6314.8|6318.2|6316.4|6318.8|6317|6316.4|6314|334
1676427900000|2023-02-15 02:25:00|6318.1|6316.3|6318.5|6316.7|6320.2|6318.4|6318.1|6316.3|311
1676428200000|2023-02-15 02:30:00|6318.6|6316.8|6316.8|6315|6318.9|6317|6316.8|6314.5|294
1676428500000|2023-02-15 02:35:00|6316.7|6314.9|6316.8|6315|6317.4|6315.6|6314.1|6312|322
1676428800000|2023-02-15 02:40:00|6317.4|6314.4|6313.7|6311.9|6317.4|6314.8|6312.6|6310.8|347
1676429100000|2023-02-15 02:45:00|6313.6|6311.8|6314.2|6312.4|6315.3|6312.9|6312.3|6310.5|365
1676429400000|2023-02-15 02:50:00|6314|6312.2|6310.9|6309.1|6314.9|6312.8|6310.9|6309.1|346
1676429700000|2023-02-15 02:55:00|6311.1|6309.3|6312.1|6310.3|6313.2|6311|6310.9|6309.1|309
1676430000000|2023-02-15 03:00:00|6312|6310.2|6310|6308.2|6312.3|6310.5|6309.5|6307.7|284
1676430300000|2023-02-15 03:05:00|6310.1|6308.3|6309.2|6307.4|6311|6309.2|6308.1|6306.3|272
1676430600000|2023-02-15 03:10:00|6309.5|6307.7|6314.1|6312.3|6314.7|6312.4|6308.9|6307.1|232
1676430900000|2023-02-15 03:15:00|6314|6312.2|6314.6|6312.8|6317.2|6314.5|6312.8|6310.6|292
1676431200000|2023-02-15 03:20:00|6314.7|6312.9|6310.8|6309|6314.7|6312.9|6310.6|6308.6|282
1676431500000|2023-02-15 03:25:00|6311|6309.2|6312|6310.2|6313.8|6311.6|6310.8|6308.6|298
1676431800000|2023-02-15 03:30:00|6311.9|6310.1|6310.9|6307.9|6312.8|6310.4|6310|6307.7|351
1676432100000|2023-02-15 03:35:00|6310.8|6307.8|6308.5|6306.7|6311.1|6308.7|6306.7|6304.5|304
1676432400000|2023-02-15 03:40:00|6308.6|6306.8|6303|6301.2|6308.6|6306.8|6302.8|6300.5|334
1676432700000|2023-02-15 03:45:00|6303.1|6301.3|6304.7|6302.9|6304.8|6303|6302.7|6300.5|274
1676433000000|2023-02-15 03:50:00|6304.8|6303|6307.2|6304.2|6307.8|6305.5|6304.8|6303|260
1676433300000|2023-02-15 03:55:00|6306.5|6304.7|6303.4|6301.6|6306.5|6304.7|6302.5|6300.7|275
1676433600000|2023-02-15 04:00:00|6303.2|6301.4|6304|6302.2|6304.9|6302.8|6302.9|6300.8|295
1676433900000|2023-02-15 04:05:00|6303.9|6302.1|6303.4|6301.6|6304.3|6302.5|6302.5|6300.7|231
1676434200000|2023-02-15 04:10:00|6303.3|6301.5|6301.5|6299.7|6304.1|6302.3|6301.4|6299.6|276
1676434500000|2023-02-15 04:15:00|6301.2|6299.4|6302|6300.2|6303.5|6301.7|6300.2|6298.4|246
1676434800000|2023-02-15 04:20:00|6302.1|6300.3|6304.6|6302.8|6305.6|6303.8|6301.9|6300.1|248
1676435100000|2023-02-15 04:25:00|6304.7|6302.9|6307.8|6304.8|6309.8|6308|6304.6|6302.8|377
1676435400000|2023-02-15 04:30:00|6306.9|6305.1|6306.7|6304.9|6308|6306.2|6305.1|6303|302
1676435700000|2023-02-15 04:35:00|6306.8|6305|6307|6305.2|6308|6306.2|6306.6|6304.2|276
1676436000000|2023-02-15 04:40:00|6307.1|6305.3|6304.2|6301.2|6307.7|6305.5|6303.4|6301.2|233
1676436300000|2023-02-15 04:45:00|6303.5|6301.7|6302.5|6300.7|6304.2|6301.9|6301.2|6299.4|238
1676436600000|2023-02-15 04:50:00|6302.8|6301|6303.6|6301.8|6304.1|6301.9|6300.8|6299|189
1676436900000|2023-02-15 04:55:00|6303.5|6301.7|6304.2|6302.4|6305.3|6303.2|6303.4|6301.1|228
1676437200000|2023-02-15 05:00:00|6304.1|6302.3|6304.2|6302.4|6304.7|6302.9|6301.7|6299.9|248
1676437500000|2023-02-15 05:05:00|6304.3|6302.5|6306.5|6304.7|6307.7|6305.4|6304.1|6302.3|241
1676437800000|2023-02-15 05:10:00|6306.6|6304.8|6301.2|6299.4|6306.6|6304.8|6301.1|6299.2|336
1676438100000|2023-02-15 05:15:00|6301.3|6299.5|6302.9|6301.1|6304.1|6301.9|6301.1|6298.7|252
1676438400000|2023-02-15 05:20:00|6303|6301.2|6304.2|6302.4|6304.3|6302.5|6302.6|6300.2|269
1676438700000|2023-02-15 05:25:00|6304.1|6302.3|6302|6300.2|6304.1|6302.3|6301|6298.5|285
1676439000000|2023-02-15 05:30:00|6301.7|6299.9|6303|6301.2|6303.9|6301.7|6300.9|6298.9|310
1676439300000|2023-02-15 05:35:00|6303.1|6301.3|6302.5|6300.7|6304.7|6302.3|6302.1|6300.3|249
1676439600000|2023-02-15 05:40:00|6302.6|6300.8|6303.1|6301.3|6304.7|6302.2|6300.7|6298.9|233
1676439900000|2023-02-15 05:45:00|6303|6301.2|6303.3|6301.5|6304.1|6302|6302.3|6300.2|207
1676440200000|2023-02-15 05:50:00|6303.4|6301.6|6300.9|6299.1|6303.7|6301.6|6300.5|6298.5|223
1676440500000|2023-02-15 05:55:00|6300.7|6298.9|6302.6|6300.8|6303.5|6301.7|6300.6|6298.4|251
1676440800000|2023-02-15 06:00:00|6302.4|6300.6|6301|6299.2|6303.3|6301.5|6300.7|6298.6|318
1676441100000|2023-02-15 06:05:00|6301.1|6299.3|6299|6297.2|6301.2|6299.4|6298.1|6296.3|308
1676441400000|2023-02-15 06:10:00|6299.1|6297.3|6301.1|6299.3|6301.8|6299.8|6298.5|6296.7|288
1676441700000|2023-02-15 06:15:00|6301|6299.2|6304.2|6301.2|6304.6|6302.6|6300.4|6298|358
1676442000000|2023-02-15 06:20:00|6303.6|6301.8|6303.9|6302.1|6304.4|6302.3|6301.4|6299.1|354
1676442300000|2023-02-15 06:25:00|6304|6302.2|6300.6|6298.8|6304.1|6302.3|6300.5|6298.7|290
1676442600000|2023-02-15 06:30:00|6300.5|6298.7|6293.5|6291.7|6301.3|6299.5|6292|6289.9|444
1676442900000|2023-02-15 06:35:00|6293.4|6291.6|6292.4|6290.6|6294.7|6292.9|6289.7|6287.9|420
1676443200000|2023-02-15 06:40:00|6292.6|6290.8|6289.8|6288|6293.1|6291.3|6289.4|6287.6|271
1676443500000|2023-02-15 06:45:00|6289.7|6287.9|6292|6289|6292|6289.8|6289.3|6287.5|272
1676443800000|2023-02-15 06:50:00|6291.9|6288.9|6294.3|6291.3|6294.4|6292|6291.5|6288.9|313
1676444100000|2023-02-15 06:55:00|6293.5|6291.7|6289.8|6286.8|6294.1|6291.9|6287.7|6285.8|250
1676444400000|2023-02-15 07:00:00|6289.9|6286.9|6289.3|6287.5|6290.7|6288.6|6283.6|6281.8|494
1676444700000|2023-02-15 07:05:00|6289.2|6287.4|6287.8|6286|6290.2|6287.8|6284.8|6283|478
1676445000000|2023-02-15 07:10:00|6288.4|6285.4|6290.1|6288.3|6291|6289.2|6286|6283.6|446
1676445300000|2023-02-15 07:15:00|6290.2|6288.4|6290.8|6289|6293.4|6291.6|6288.8|6287|401
1676445600000|2023-02-15 07:20:00|6290.7|6288.9|6288.6|6286.8|6292.8|6290.5|6287.4|6285.6|388
1676445900000|2023-02-15 07:25:00|6288.5|6286.7|6284.2|6282.4|6288.9|6287.1|6283.9|6282.1|396
1676446200000|2023-02-15 07:30:00|6284.3|6282.5|6279.6|6277.8|6286.3|6284.1|6279.3|6277.5|412
1676446500000|2023-02-15 07:35:00|6279.8|6278|6284.2|6281.2|6285.2|6282.8|6278.6|6276.8|517
1676446800000|2023-02-15 07:40:00|6284.3|6281.3|6289.9|6288.1|6291.7|6289|6283.8|6281.3|495
1676447100000|2023-02-15 07:45:00|6289.8|6288|6287.8|6286|6291.4|6289.5|6287.6|6285.3|331
1676447400000|2023-02-15 07:50:00|6287.9|6286.1|6286|6283|6292|6289.5|6284.8|6282.2|400
1676447700000|2023-02-15 07:55:00|6285.5|6283.7|6285|6282|6287.1|6285.3|6283.9|6281.8|415
1676448000000|2023-02-15 08:00:00|6284.9|6281.9|6280.8|6279|6285.6|6283.5|6278.4|6276.6|554
1676448300000|2023-02-15 08:05:00|6281.5|6278.5|6285.4|6282.4|6286.2|6284.1|6280.2|6278.4|560
1676448600000|2023-02-15 08:10:00|6284.7|6282.9|6281.7|6279.9|6285.3|6283.1|6280.7|6278.9|476
1676448900000|2023-02-15 08:15:00|6281.8|6280|6281.9|6280.1|6282|6280.2|6277.1|6275.3|457
1676449200000|2023-02-15 08:20:00|6282.1|6280.3|6279.1|6277.3|6283.7|6281.4|6278.6|6276.3|461
1676449500000|2023-02-15 08:25:00|6279.2|6277.4|6282|6280.2|6283.6|6281.2|6278.4|6276.2|437
1676449800000|2023-02-15 08:30:00|6281.9|6280.1|6285.6|6283.8|6286.5|6284.7|6281.7|6279.8|433
1676450100000|2023-02-15 08:35:00|6285.5|6283.7|6281.2|6279.4|6285.5|6283.7|6279.9|6278.1|398
1676450400000|2023-02-15 08:40:00|6281.3|6279.5|6285.8|6284|6286.2|6284.4|6279.1|6276.9|415
1676450700000|2023-02-15 08:45:00|6285.9|6284.1|6289.2|6287.4|6290.1|6287.7|6284.5|6282.1|380
1676451000000|2023-02-15 08:50:00|6289.3|6287.5|6288.5|6286.7|6289.6|6287.8|6287.6|6285.5|375
1676451300000|2023-02-15 08:55:00|6288.8|6287|6288|6286.2|6290.1|6288|6287.7|6285.5|354
1676451600000|2023-02-15 09:00:00|6287.9|6286.1|6289|6287.2|6290|6287.6|6284.5|6282.7|341
1676451900000|2023-02-15 09:05:00|6288.9|6287.1|6293.7|6291.9|6294.1|6292.3|6285.9|6284.1|350
1676452200000|2023-02-15 09:10:00|6293.6|6291.8|6291.7|6289.9|6296|6293.6|6291.6|6289.8|337
1676452500000|2023-02-15 09:15:00|6291.9|6290.1|6287.1|6285.3|6294.5|6292.7|6286.9|6285.1|341
1676452800000|2023-02-15 09:20:00|6287.2|6285.4|6283.6|6281.8|6287.4|6285.6|6282.9|6281.1|322
1676453100000|2023-02-15 09:25:00|6283.5|6281.7|6287.4|6285.6|6287.6|6285.8|6282.6|6280.8|361
1676453400000|2023-02-15 09:30:00|6287.5|6285.7|6291.3|6289.5|6292.5|6290.7|6286.9|6285.1|364
1676453700000|2023-02-15 09:35:00|6291.4|6289.6|6293.5|6291.7|6295|6292.9|6288.7|6286.5|401
1676454000000|2023-02-15 09:40:00|6293.6|6291.8|6295.6|6293.8|6295.7|6293.9|6293|6291.2|310
1676454300000|2023-02-15 09:45:00|6295.7|6293.9|6291.1|6289.3|6296.1|6294.3|6291.1|6289.3|307
1676454600000|2023-02-15 09:50:00|6291|6289.2|6289.9|6288.1|6292.1|6290.3|6288.9|6286.7|304
1676454900000|2023-02-15 09:55:00|6289.7|6287.9|6289.2|6287.4|6292|6289.7|6288.7|6286.4|320
1676455200000|2023-02-15 10:00:00|6289.1|6287.3|6288.6|6286.8|6290.6|6288.8|6288|6285.9|281
1676455500000|2023-02-15 10:05:00|6288.8|6287|6290.9|6289.1|6292.4|6290.4|6288.6|6286.8|343
1676455800000|2023-02-15 10:10:00|6290.8|6289|6291.7|6289.9|6291.9|6290.1|6288.9|6287.1|375
1676456100000|2023-02-15 10:15:00|6291.8|6290|6292.6|6290.8|6292.9|6291.1|6290.6|6288.8|352
1676456400000|2023-02-15 10:20:00|6292.7|6290.9|6290.6|6288.8|6293.2|6291.4|6289.8|6287.9|316
1676456700000|2023-02-15 10:25:00|6290.7|6288.9|6282.5|6280.7|6290.8|6289|6282.5|6280|295
1676457000000|2023-02-15 10:30:00|6282.6|6280.8|6285.7|6283.9|6286|6284.2|6282.3|6279.8|315
1676457300000|2023-02-15 10:35:00|6285.6|6283.8|6284.2|6282.4|6287.3|6285.5|6283.6|6281.8|271
1676457600000|2023-02-15 10:40:00|6284.3|6282.5|6282.4|6280.6|6285.2|6283.4|6282.3|6280.5|307
1676457900000|2023-02-15 10:45:00|6281.6|6279.8|6280.1|6278.3|6282.2|6280.4|6278.1|6276.3|292
1676458200000|2023-02-15 10:50:00|6280.2|6278.4|6282.6|6280.8|6283|6281.2|6279.6|6277.8|216
1676458500000|2023-02-15 10:55:00|6282.7|6280.9|6279|6277.2|6282.8|6281|6278.8|6277|252
1676458800000|2023-02-15 11:00:00|6279.1|6277.3|6282.6|6280.8|6283|6281.2|6278.4|6276.6|258
1676459100000|2023-02-15 11:05:00|6282.5|6280.7|6283.7|6281.9|6283.8|6282|6281.2|6279.3|283
1676459400000|2023-02-15 11:10:00|6283.5|6281.7|6279.2|6277.4|6284|6281.7|6279.2|6276.9|265
1676459700000|2023-02-15 11:15:00|6279.3|6277.5|6283|6281.2|6283.6|6281.4|6279.3|6277.5|193
1676460000000|2023-02-15 11:20:00|6283.1|6281.3|6286.4|6284.6|6287.2|6285.4|6283.1|6281.3|215
1676460300000|2023-02-15 11:25:00|6286.3|6284.5|6284.3|6282.5|6286.5|6284.7|6282|6280.2|274
1676460600000|2023-02-15 11:30:00|6284.4|6282.6|6282.8|6281|6286.4|6284.3|6282.7|6280.8|253
1676460900000|2023-02-15 11:35:00|6282.7|6280.9|6283.1|6281.3|6284|6282.2|6281.2|6279.4|270
1676461200000|2023-02-15 11:40:00|6283.3|6281.5|6281.9|6280.1|6285|6282.7|6281.8|6279.9|284
1676461500000|2023-02-15 11:45:00|6281.8|6280|6276.8|6275|6282.2|6280.1|6276.2|6273.9|330
1676461800000|2023-02-15 11:50:00|6276.9|6275.1|6278.4|6275.4|6279.9|6277.4|6276.5|6274.3|283
1676462100000|2023-02-15 11:55:00|6277.7|6275.9|6270.1|6268.3|6278|6275.9|6269.8|6267.6|321
1676462400000|2023-02-15 12:00:00|6270.9|6267.9|6270.7|6268.9|6274.1|6272.3|6269.5|6267.5|406
1676462700000|2023-02-15 12:05:00|6270.6|6268.8|6271.1|6269.3|6273|6270.8|6269.7|6267.9|356
1676463000000|2023-02-15 12:10:00|6271|6269.2|6276|6273|6277.1|6275.3|6271|6269.2|372
1676463300000|2023-02-15 12:15:00|6275.4|6273.6|6276.7|6274.9|6278|6275.9|6274.5|6272.7|309
1676463600000|2023-02-15 12:20:00|6276.8|6275|6278.5|6276.7|6279.5|6277.7|6276.7|6274.9|258
1676463900000|2023-02-15 12:25:00|6278.6|6276.8|6279.1|6277.3|6280.5|6278.7|6277.9|6276|258
1676464200000|2023-02-15 12:30:00|6279|6277.2|6279.1|6277.3|6280.5|6278.3|6278.2|6276.4|257
1676464500000|2023-02-15 12:35:00|6279.2|6277.4|6277.6|6275.8|6280.9|6278.5|6277.5|6275.7|233
1676464800000|2023-02-15 12:40:00|6277.7|6275.9|6277.6|6275.8|6278.2|6276.4|6275|6272.9|266
1676465100000|2023-02-15 12:45:00|6277.7|6275.9|6276.9|6275.1|6279.5|6277.6|6276.1|6274.3|305
1676465400000|2023-02-15 12:50:00|6277|6275.2|6275.4|6273.6|6277.5|6275.4|6273.4|6271.6|348
1676465700000|2023-02-15 12:55:00|6274.9|6273.1|6273.7|6271.9|6275.1|6273.3|6271|6269.2|378
1676466000000|2023-02-15 13:00:00|6273.8|6272|6271.4|6269.6|6274.5|6272.7|6270.3|6268.5|364
1676466300000|2023-02-15 13:05:00|6271.5|6269.7|6272.6|6269.6|6273.1|6270.2|6269.8|6267.9|319
1676466600000|2023-02-15 13:10:00|6272.1|6270.3|6271.9|6270.1|6274.1|6271.6|6271.2|6269|301
1676466900000|2023-02-15 13:15:00|6271.8|6270|6273.8|6272|6274.7|6272.3|6271.7|6269.4|252
1676467200000|2023-02-15 13:20:00|6273.5|6271.7|6271.1|6269.3|6274.3|6272.3|6270.4|6267.9|327
1676467500000|2023-02-15 13:25:00|6270.9|6269.1|6274.3|6270.3|6275|6272|6270.9|6268.2|310
1676467800000|2023-02-15 13:30:00|6274.6|6270.6|6266.4|6263.4|6275.9|6272.9|6257.2|6254.2|882
1676468100000|2023-02-15 13:35:00|6266.5|6263.5|6264.5|6261.5|6274.4|6271.5|6260.9|6258.1|842
1676468400000|2023-02-15 13:40:00|6264.6|6261.6|6278.3|6275.3|6278.6|6275.6|6263.6|6261|761
1676468700000|2023-02-15 13:45:00|6278.2|6275.2|6280|6277|6282.1|6279.7|6271|6268.7|770
1676469000000|2023-02-15 13:50:00|6279.9|6276.9|6278.1|6275.1|6284.5|6282.1|6276.6|6273.6|697
1676469300000|2023-02-15 13:55:00|6277.9|6274.9|6268.3|6266.5|6278.2|6275.3|6266.1|6263.7|613
1676469600000|2023-02-15 14:00:00|6268.9|6265.9|6264.4|6262.6|6271.5|6269.1|6264.1|6262.1|650
1676469900000|2023-02-15 14:05:00|6264.3|6262.5|6264.2|6262.4|6266.4|6263.8|6262|6260.2|539
1676470200000|2023-02-15 14:10:00|6264.1|6262.3|6262.7|6259.2|6269.5|6267.7|6262.5|6259.2|451
1676470500000|2023-02-15 14:15:00|6262.8|6259.3|6263.4|6261.6|6269|6266.5|6261.9|6259.1|630
1676470800000|2023-02-15 14:20:00|6263.3|6261.5|6256.1|6254.3|6263.7|6261.9|6254.8|6253|556
1676471100000|2023-02-15 14:25:00|6256.5|6254.7|6260.6|6258.8|6262.1|6260.3|6254|6252.2|538
1676471400000|2023-02-15 14:30:00|6260.8|6259|6265|6263.2|6267.6|6265.2|6259.9|6257.9|636
1676471700000|2023-02-15 14:35:00|6265.1|6263.3|6264.4|6262.6|6269.2|6267.2|6263.8|6261.5|573
1676472000000|2023-02-15 14:40:00|6264.9|6263.1|6265.2|6263.4|6269.3|6267.5|6261.6|6259.8|623
1676472300000|2023-02-15 14:45:00|6265.1|6263.3|6266.8|6265|6269.3|6267.5|6263.1|6261.3|617
1676472600000|2023-02-15 14:50:00|6267.2|6265.4|6256.3|6254.5|6267.2|6265.4|6255.1|6253.3|551
1676472900000|2023-02-15 14:55:00|6256.2|6254.4|6255.6|6253.8|6257.7|6255.9|6253.7|6251.9|452
1676473200000|2023-02-15 15:00:00|6255.5|6253.7|6258.9|6257.1|6259.2|6257.4|6255.1|6253.3|546
1676473500000|2023-02-15 15:05:00|6258.8|6257|6255.7|6253.9|6259.8|6258|6253.7|6251.9|561
1676473800000|2023-02-15 15:10:00|6255.6|6253.8|6256.9|6255.1|6261|6259.2|6253.6|6251.8|582
1676474100000|2023-02-15 15:15:00|6257|6255.2|6264.1|6262.3|6264.4|6262.6|6256.5|6254.7|543
1676474400000|2023-02-15 15:20:00|6264|6262.2|6261.4|6259.6|6265.9|6264.1|6260.9|6259.1|444
1676474700000|2023-02-15 15:25:00|6261.5|6259.7|6263|6261.2|6264.4|6262.6|6260.8|6259|433
1676475000000|2023-02-15 15:30:00|6263.3|6261.5|6263.8|6262|6265.8|6264|6261.2|6259.4|517
1676475300000|2023-02-15 15:35:00|6263.4|6261.6|6267|6265.2|6268.4|6266.6|6262.8|6261|438
1676475600000|2023-02-15 15:40:00|6266.8|6265|6258|6256.2|6268.8|6267|6257.9|6256.1|471
1676475900000|2023-02-15 15:45:00|6258.4|6256.6|6258.9|6257.1|6261.8|6260|6257.9|6256.1|530
1676476200000|2023-02-15 15:50:00|6258.5|6256.7|6266.2|6264.4|6266.2|6264.4|6257.1|6255.3|441
1676476500000|2023-02-15 15:55:00|6266.1|6264.3|6267.2|6265.4|6269.2|6267.4|6265.7|6263.9|451
1676476800000|2023-02-15 16:00:00|6267.1|6265.3|6271.3|6269.5|6271.7|6269.9|6266.1|6264.3|408
1676477100000|2023-02-15 16:05:00|6271.4|6269.6|6273.9|6272.1|6278.6|6276.8|6271.3|6269.5|433
1676477400000|2023-02-15 16:10:00|6274.1|6272.3|6274.9|6273.1|6276.5|6274.7|6273.8|6272|339
1676477700000|2023-02-15 16:15:00|6275|6273.2|6272.7|6270.9|6275.8|6274|6269.7|6267.9|359
1676478000000|2023-02-15 16:20:00|6272.6|6270.8|6268.7|6266.9|6272.6|6270.8|6267.5|6265.7|364
1676478300000|2023-02-15 16:25:00|6268.6|6266.8|6268.7|6266.9|6269.4|6267.6|6266|6264.2|288
1676478600000|2023-02-15 16:30:00|6269|6267.2|6266.4|6264.6|6270.7|6268.9|6265.7|6263.6|397
1676478900000|2023-02-15 16:35:00|6266.3|6264.5|6270.1|6268.3|6271.9|6270.1|6265.6|6263.8|365
1676479200000|2023-02-15 16:40:00|6269.7|6267.9|6275.8|6274|6276.8|6275|6269.7|6267.9|341
1676479500000|2023-02-15 16:45:00|6276.2|6274.4|6281.2|6279.4|6281.3|6279.5|6275.2|6273.4|328
1676479800000|2023-02-15 16:50:00|6281.1|6279.3|6278|6276.2|6281.3|6279.5|6277.4|6275.6|306
1676480100000|2023-02-15 16:55:00|6278.1|6276.3|6275.9|6274.1|6279.9|6278.1|6275.4|6273.6|297
1676480400000|2023-02-15 17:00:00|6276|6274.2|6274|6272.2|6276.7|6274.9|6273.4|6271.6|306
1676480700000|2023-02-15 17:05:00|6273.9|6272.1|6270.5|6268.7|6274.4|6272.6|6269.9|6268.1|367
1676481000000|2023-02-15 17:10:00|6270.6|6268.8|6269.6|6267.8|6272.3|6270.5|6268.2|6266.4|360
1676481300000|2023-02-15 17:15:00|6269.7|6267.9|6268.7|6266.9|6270.1|6268.3|6267.7|6265.8|351
1676481600000|2023-02-15 17:20:00|6268.6|6266.8|6267.5|6265.7|6269.1|6267.3|6266.1|6264.1|299
1676481900000|2023-02-15 17:25:00|6267.6|6265.8|6265.7|6263.9|6270.8|6269|6265.1|6263.3|289
1676482200000|2023-02-15 17:30:00|6265.8|6264|6264.3|6262.5|6266.3|6264.3|6263.1|6261.3|287
1676482500000|2023-02-15 17:35:00|6264.5|6262.7|6265.3|6263.5|6267.2|6265.4|6263.8|6261.6|348
1676482800000|2023-02-15 17:40:00|6265.2|6263.4|6267.8|6266|6267.9|6266.1|6264.9|6263.1|327
1676483100000|2023-02-15 17:45:00|6267.9|6266.1|6266.5|6264.7|6268.5|6266.7|6265.6|6263.8|256
1676483400000|2023-02-15 17:50:00|6266.6|6264.8|6268.5|6266.7|6268.9|6267.1|6266.2|6264.4|249
1676483700000|2023-02-15 17:55:00|6268.8|6267|6267.3|6264.3|6269.2|6267.1|6265.7|6262.9|277
1676484000000|2023-02-15 18:00:00|6267.4|6264.4|6265.2|6263.4|6268.5|6266.7|6265.1|6263.3|332
1676484300000|2023-02-15 18:05:00|6265.1|6263.3|6267|6265.2|6267.7|6265.9|6263|6260.8|316
1676484600000|2023-02-15 18:10:00|6267.2|6265.4|6268.3|6266.5|6268.8|6267|6266.8|6265|279
1676484900000|2023-02-15 18:15:00|6268.4|6266.6|6270.6|6268.8|6271.3|6269.5|6268.2|6266.4|233
1676485200000|2023-02-15 18:20:00|6270.5|6268.7|6272.5|6270.7|6273.1|6271.3|6270|6268.1|300
1676485500000|2023-02-15 18:25:00|6272.6|6270.8|6273|6271.2|6273.5|6271.7|6271.8|6270|268
1676485800000|2023-02-15 18:30:00|6273.3|6271.5|6272.7|6270.9|6275.2|6273.4|6272|6270.2|221
1676486100000|2023-02-15 18:35:00|6272.8|6271|6273.6|6271.8|6273.6|6271.8|6271.4|6269.6|210
1676486400000|2023-02-15 18:40:00|6273.7|6271.9|6278.4|6276.6|6278.5|6276.7|6272.9|6271|222
1676486700000|2023-02-15 18:45:00|6278.3|6276.5|6280.4|6278.6|6281.2|6279|6278.3|6276.5|323
1676487000000|2023-02-15 18:50:00|6280.3|6278.5|6279|6277.2|6280.9|6279.1|6277.6|6275.7|236
1676487300000|2023-02-15 18:55:00|6279.2|6277.4|6280|6278.2|6280.6|6278.2|6278|6276.1|194
1676487600000|2023-02-15 19:00:00|6279|6277.2|6282.1|6280.3|6282.8|6281|6279|6277.1|269
1676487900000|2023-02-15 19:05:00|6282|6280.2|6283.9|6282.1|6284.1|6282.3|6281|6279.2|165
1676488200000|2023-02-15 19:10:00|6284|6282.2|6289|6287.2|6289|6287.2|6284|6282.2|243
1676488500000|2023-02-15 19:15:00|6288.9|6287.1|6286.9|6285.1|6289.4|6287.6|6286.8|6285|255
1676488800000|2023-02-15 19:20:00|6287|6285.2|6288.9|6287.1|6288.9|6287.1|6286.8|6285|194
1676489100000|2023-02-15 19:25:00|6288.8|6287|6287.2|6285.4|6289|6287.2|6285.9|6284.1|180
1676489400000|2023-02-15 19:30:00|6287.4|6285.6|6286.9|6285.1|6287.7|6285.9|6285.4|6283.3|230
1676489700000|2023-02-15 19:35:00|6287|6285.2|6285.5|6283.7|6287.2|6285.4|6284.9|6283.1|184
1676490000000|2023-02-15 19:40:00|6285.4|6283.6|6285.9|6284.1|6286.5|6284.7|6284.9|6283.1|127
1676490300000|2023-02-15 19:45:00|6286|6284.2|6283.2|6281.4|6286|6284.2|6282.8|6281|198
1676490600000|2023-02-15 19:50:00|6283.6|6281.8|6284.7|6282.9|6285|6283.2|6282.4|6280.6|203
1676490900000|2023-02-15 19:55:00|6284.9|6283.1|6281.7|6279.9|6285|6283.2|6281|6279.2|274
1676491200000|2023-02-15 20:00:00|6281.9|6280.1|6282.2|6280.4|6283.3|6281.3|6281.4|6279.6|251
1676491500000|2023-02-15 20:05:00|6282.3|6280.5|6282.2|6280.4|6283.3|6281.1|6280.9|6279.1|183
1676491800000|2023-02-15 20:10:00|6282.3|6280.5|6278.8|6277|6282.4|6280.6|6278.8|6277|173
1676492100000|2023-02-15 20:15:00|6278.9|6277.1|6276.6|6274.8|6279.7|6277.9|6276.4|6274.6|177
1676492400000|2023-02-15 20:20:00|6276.7|6274.9|6277.1|6275.3|6278.6|6276.8|6276.7|6274.3|168
1676492700000|2023-02-15 20:25:00|6277|6275.2|6277.7|6275.9|6279.1|6277.3|6276.9|6275.1|115
1676493000000|2023-02-15 20:30:00|6277.8|6276|6279.2|6277.4|6279.5|6277.7|6277.8|6276|178
1676493300000|2023-02-15 20:35:00|6279.3|6277.5|6280.9|6279.1|6282|6280.2|6279|6277.2|182
1676493600000|2023-02-15 20:40:00|6281|6279.2|6283.2|6281.4|6283.2|6281.4|6280.5|6278.7|157
1676493900000|2023-02-15 20:45:00|6283|6281.2|6283.1|6281.3|6284|6282.2|6281.8|6280|168
1676494200000|2023-02-15 20:50:00|6283.4|6281.6|6285.1|6283.3|6285.4|6283.6|6283.4|6281.6|220
1676494500000|2023-02-15 20:55:00|6285|6283.2|6287.5|6285.7|6287.6|6285.8|6284.4|6282.6|179
1676494800000|2023-02-15 21:00:00|6287.4|6285.6|6285.4|6283.6|6287.4|6285.6|6284.9|6282.6|205
1676495100000|2023-02-15 21:05:00|6285.5|6283.7|6285.7|6283.9|6286.9|6284.5|6285.2|6283.3|95
1676495400000|2023-02-15 21:10:00|6285.9|6284.1|6286.1|6284.3|6286.6|6284.4|6285.6|6283.4|186
1676495700000|2023-02-15 21:15:00|6286|6284.2|6285.9|6284.1|6286.9|6284.5|6285.8|6283.8|183
1676496000000|2023-02-15 21:20:00|6286|6284.2|6285|6283.2|6286|6284.2|6283.8|6282|144
1676496300000|2023-02-15 21:25:00|6284.8|6283|6285.9|6282.9|6286.2|6283.7|6284.8|6282.4|131
1676496600000|2023-02-15 21:30:00|6285.8|6282.8|6284.8|6283|6285.9|6283.9|6284.4|6282.1|86
1676496900000|2023-02-15 21:35:00|6285.4|6282.4|6283.4|6281.6|6285.4|6283|6283.4|6281.1|58
1676497200000|2023-02-15 21:40:00|6283.6|6281.8|6284.2|6281.2|6284.4|6282.1|6282.7|6280.4|163
1676497500000|2023-02-15 21:45:00|6283.4|6281.6|6283.5|6280.5|6284|6281.8|6282.8|6280|91
1676497800000|2023-02-15 21:50:00|6283|6281.2|6283.2|6280.2|6283.6|6281.2|6282.3|6279.8|88
1676498100000|2023-02-15 21:55:00|6283.1|6280.1|6283.1|6279.1|6283.9|6280.2|6281.9|6279.1|89
1676498400000|2023-02-15 22:00:00|6282.5|6278.5|6283.9|6279.9|6284.7|6280.7|6280.1|6276.1|53
1676498700000|2023-02-15 22:05:00|6284|6280|6282.8|6278.8|6284|6280|6282.5|6278.5|46
1676499000000|2023-02-15 22:10:00|6282.9|6278.9|6286|6282|6286.1|6282.1|6282.2|6278.2|102
1676499300000|2023-02-15 22:15:00|6285.9|6281.9|6286.1|6282.1|6286.1|6282.1|6285.8|6281.8|26
1676499600000|2023-02-15 22:20:00|6286|6282|6283.9|6279.9|6286.7|6282.7|6283.7|6279.7|83
1676499900000|2023-02-15 22:25:00|6283.8|6279.8|6283.5|6279.5|6284|6280|6283.2|6279.2|46
1676500200000|2023-02-15 22:30:00|6283.4|6279.4|6280.3|6276.3|6283.5|6279.5|6280.2|6276.2|110
1676500500000|2023-02-15 22:35:00|6280.4|6276.4|6282.2|6278.2|6282.8|6278.8|6280.2|6276.2|115
1676500800000|2023-02-15 22:40:00|6282.3|6278.3|6284.7|6280.7|6285.2|6281.2|6280.3|6276.3|137
1676501100000|2023-02-15 22:45:00|6284.2|6280.2|6284.4|6280.4|6285.3|6281.3|6283.9|6279.9|95
1676501400000|2023-02-15 22:50:00|6284.5|6280.5|6279.6|6275.6|6285|6281|6279.4|6275.4|211
1676501700000|2023-02-15 22:55:00|6279.2|6275.2|6280.1|6276.1|6281.4|6277.4|6277.7|6273.7|211
1676502000000|2023-02-15 23:00:00|6280|6276|6282.8|6279.8|6283.8|6280.2|6279.2|6275.2|202
1676502300000|2023-02-15 23:05:00|6282.6|6279.6|6282.7|6279.7|6283.1|6280.1|6282.5|6279.3|54
1676502600000|2023-02-15 23:10:00|6282.6|6279.6|6282.4|6279.4|6283.5|6280.8|6282|6279|141
1676502900000|2023-02-15 23:15:00|6282.3|6279.3|6281.2|6278.2|6282.8|6279.8|6281.2|6278.2|87
1676503200000|2023-02-15 23:20:00|6281.3|6278.3|6281.7|6278.7|6281.8|6279.1|6280.8|6277.8|81
1676503500000|2023-02-15 23:25:00|6281.8|6278.8|6283.3|6280.3|6283.4|6280.8|6281.6|6278.6|68
1676503800000|2023-02-15 23:30:00|6283.2|6280.2|6280.9|6279.1|6285.4|6282.5|6280.9|6278.5|163
1676504100000|2023-02-15 23:35:00|6281|6279.2|6283|6280|6283.4|6281.1|6281|6278.8|124
1676504400000|2023-02-15 23:40:00|6282.9|6279.9|6282.2|6280.4|6283.3|6281|6281.9|6279.8|138
1676504700000|2023-02-15 23:45:00|6282.3|6280.5|6283.1|6280.1|6283.4|6281.1|6281.8|6279.5|105
1676505000000|2023-02-15 23:50:00|6283.2|6280.2|6285.2|6282.2|6285.2|6282.2|6282.4|6280|114
1676505300000|2023-02-15 23:55:00|6285.3|6282.3|6280.4|6277.4|6286.1|6283.7|6277.1|6274.1|219
1676505600000|2023-02-16 00:00:00|6280.5|6277.5|6280.5|6278.7|6282.4|6280|6279.6|6277|286
1676505900000|2023-02-16 00:05:00|6280.6|6278.8|6282.9|6281.1|6284.8|6282.9|6280.3|6278|343
1676506200000|2023-02-16 00:10:00|6283.1|6281.3|6274.6|6272.8|6283.3|6281.5|6274|6271.8|293
1676506500000|2023-02-16 00:15:00|6274.5|6272.7|6270.5|6268.7|6275.9|6273.6|6269.3|6267.5|322
1676506800000|2023-02-16 00:20:00|6270.6|6268.8|6271.7|6268.7|6272.1|6270.1|6269.9|6267.3|243
1676507100000|2023-02-16 00:25:00|6271.8|6268.8|6271.3|6267.3|6273.2|6270.6|6270.6|6267.3|224
1676507400000|2023-02-16 00:30:00|6271.2|6267.2|6268.2|6265.2|6271.2|6267.9|6256.9|6253.9|677
1676507700000|2023-02-16 00:35:00|6267.7|6264.7|6269|6266|6272.2|6269.4|6263.8|6261.3|501
1676508000000|2023-02-16 00:40:00|6269.1|6266.1|6263.3|6260.3|6269.7|6267.4|6262.9|6260.3|466
1676508300000|2023-02-16 00:45:00|6263.4|6260.4|6266.9|6263.9|6268.6|6266.2|6263|6260.4|414
1676508600000|2023-02-16 00:50:00|6266.8|6263.8|6263.6|6261.8|6268|6266.2|6263.3|6261.5|436
1676508900000|2023-02-16 00:55:00|6263.4|6261.6|6262.8|6261|6266|6264|6262.6|6260.8|333
1676509200000|2023-02-16 01:00:00|6262.9|6261.1|6265.1|6263.3|6265.1|6263.3|6259.7|6257.4|381
1676509500000|2023-02-16 01:05:00|6265|6263.2|6266.8|6265|6270.7|6268.5|6265|6263.2|371
1676509800000|2023-02-16 01:10:00|6267|6265.2|6270.5|6268.7|6271.1|6269.3|6266.4|6264.4|321
1676510100000|2023-02-16 01:15:00|6270.4|6268.6|6269.2|6267.4|6272.8|6270.9|6268.5|6266.7|362
1676510400000|2023-02-16 01:20:00|6269.3|6267.5|6274.5|6272.7|6274.9|6273.1|6269.3|6267.5|278
1676510700000|2023-02-16 01:25:00|6274.4|6272.6|6279.1|6277.3|6279.8|6278|6272.8|6271|262
1676511000000|2023-02-16 01:30:00|6279|6277.2|6280.6|6277.6|6285.2|6283.4|6278|6276.2|427
1676511300000|2023-02-16 01:35:00|6280.9|6277.9|6285.4|6283.6|6286|6283.9|6274.7|6272.1|480
1676511600000|2023-02-16 01:40:00|6285.8|6284|6287.6|6284.6|6292.1|6289.3|6285.2|6282.8|497
1676511900000|2023-02-16 01:45:00|6287.7|6284.7|6288.2|6285.2|6290.2|6287.6|6284.8|6282.2|546
1676512200000|2023-02-16 01:50:00|6288.3|6285.3|6288.6|6285.6|6290.7|6288.3|6286.9|6284.2|433
1676512500000|2023-02-16 01:55:00|6288.5|6285.5|6286.8|6285|6290.3|6288.3|6285.6|6283.2|392
1676512800000|2023-02-16 02:00:00|6286.7|6284.9|6291.7|6289.9|6292.2|6289.9|6285.5|6283.3|291
1676513100000|2023-02-16 02:05:00|6291.8|6290|6290.1|6288.3|6291.8|6290|6287.8|6285.8|253
1676513400000|2023-02-16 02:10:00|6290.2|6288.4|6288.8|6287|6290.8|6288.6|6287.9|6286.1|256
1676513700000|2023-02-16 02:15:00|6288.7|6286.9|6291.3|6288.3|6292.5|6290.1|6288.6|6286.8|334
1676514000000|2023-02-16 02:20:00|6291.2|6288.2|6288.3|6286.5|6291.3|6288.9|6287.3|6285|413
1676514300000|2023-02-16 02:25:00|6288.4|6286.6|6287.8|6286|6290.1|6288.2|6287.6|6285.8|347
1676514600000|2023-02-16 02:30:00|6287.5|6285.7|6292.1|6290.3|6292.2|6290.4|6287.4|6285.6|367
1676514900000|2023-02-16 02:35:00|6292|6290.2|6303.3|6300.3|6310.5|6308.3|6291.9|6289.8|571
1676515200000|2023-02-16 02:40:00|6303.4|6300.4|6300.4|6297.4|6303.6|6300.6|6298.7|6296.8|323
1676515500000|2023-02-16 02:45:00|6300.3|6297.3|6296.1|6294.3|6301.9|6299.6|6296.1|6293.7|356
1676515800000|2023-02-16 02:50:00|6296.2|6294.4|6297.5|6295.7|6298.5|6296.5|6295.3|6293.5|297
1676516100000|2023-02-16 02:55:00|6297.6|6295.8|6298.6|6296.8|6299.4|6297.3|6296.1|6293.7|360
1676516400000|2023-02-16 03:00:00|6298.7|6296.9|6296.7|6294.9|6299.4|6296.9|6296.4|6294.3|314
1676516700000|2023-02-16 03:05:00|6296.8|6295|6297.1|6295.3|6298.8|6296.5|6295.6|6293.8|292
1676517000000|2023-02-16 03:10:00|6297.2|6295.4|6294.9|6293.1|6297.6|6295.8|6294.5|6292.7|386
1676517300000|2023-02-16 03:15:00|6294.8|6293|6296.8|6295|6297.5|6295|6294.3|6291.9|347
1676517600000|2023-02-16 03:20:00|6296.7|6294.9|6294.2|6291.2|6298.1|6296.3|6293.1|6290.8|326
1676517900000|2023-02-16 03:25:00|6294.3|6291.3|6292.4|6289.4|6294.3|6292|6290.8|6288.5|221
1676518200000|2023-02-16 03:30:00|6292.5|6289.5|6290.9|6287.9|6293.8|6291.2|6290.1|6287.9|230
1676518500000|2023-02-16 03:35:00|6290.8|6287.8|6292.8|6291|6293.7|6291.9|6290.3|6287.8|317
1676518800000|2023-02-16 03:40:00|6293|6291.2|6294.5|6291.5|6296.4|6294|6292.3|6290|259
1676519100000|2023-02-16 03:45:00|6294|6292.2|6295.8|6292.8|6296.2|6293.8|6293.5|6291.1|261
1676519400000|2023-02-16 03:50:00|6295.9|6292.9|6294.4|6292.6|6296.5|6294.2|6293.1|6290.8|209
1676519700000|2023-02-16 03:55:00|6294.3|6292.5|6295.4|6293.6|6297|6294.6|6294.1|6291.7|241
1676520000000|2023-02-16 04:00:00|6295.5|6293.7|6296.5|6294.7|6298.1|6296.3|6294.7|6292.6|311
1676520300000|2023-02-16 04:05:00|6296.6|6294.8|6298.5|6296.7|6299.4|6297.6|6296.5|6294.7|162
1676520600000|2023-02-16 04:10:00|6299.2|6297.4|6297.4|6295.6|6299.2|6297.4|6296.4|6294.6|157
1676520900000|2023-02-16 04:15:00|6297.3|6295.5|6297.2|6295.4|6298.9|6296.5|6297.2|6294.8|127
1676521200000|2023-02-16 04:20:00|6297.3|6295.5|6298.8|6295.8|6299.4|6297.1|6297.3|6295|158
1676521500000|2023-02-16 04:25:00|6298.1|6296.3|6303.1|6300.1|6303.5|6301.4|6298.1|6295.9|242
1676521800000|2023-02-16 04:30:00|6303|6300|6302|6300.2|6303.5|6301.2|6301.2|6298.9|179
1676522100000|2023-02-16 04:35:00|6302.2|6300.4|6303.9|6302.1|6303.9|6302.1|6301.5|6299.3|178
1676522400000|2023-02-16 04:40:00|6304.1|6302.3|6303.4|6301.6|6304.9|6302.8|6302.7|6300.9|213
1676522700000|2023-02-16 04:45:00|6303.5|6301.7|6305|6303.2|6308.2|6306.4|6303.3|6301.5|270
1676523000000|2023-02-16 04:50:00|6305.1|6303.3|6305.3|6303.5|6307|6304.9|6304.4|6302.3|162
1676523300000|2023-02-16 04:55:00|6305.4|6303.6|6302.5|6300.7|6305.9|6303.6|6302.1|6299.9|225
1676523600000|2023-02-16 05:00:00|6302.4|6300.6|6307.8|6306|6308.5|6306.2|6302.4|6300.6|326
1676523900000|2023-02-16 05:05:00|6307.9|6306.1|6309|6307.2|6310.7|6308.6|6307.8|6305.9|279
1676524200000|2023-02-16 05:10:00|6308.9|6307.1|6307.8|6306|6309.6|6307.3|6307.5|6305.2|240
1676524500000|2023-02-16 05:15:00|6307.6|6305.8|6305.4|6303.6|6308.2|6306.4|6304.9|6303.1|241
1676524800000|2023-02-16 05:20:00|6305.2|6303.4|6302.1|6300.3|6305.4|6303.6|6300.9|6299.1|296
1676525100000|2023-02-16 05:25:00|6302|6300.2|6306.6|6304.8|6307.3|6305|6302|6299.9|263
1676525400000|2023-02-16 05:30:00|6306.7|6304.9|6303|6300|6308|6305.7|6302.2|6299.9|283
1676525700000|2023-02-16 05:35:00|6303.1|6300.1|6301|6299.2|6303.1|6300.6|6300.4|6297.9|363
1676526000000|2023-02-16 05:40:00|6300.9|6299.1|6304.2|6301.2|6304.7|6302.2|6299.7|6297.3|281
1676526300000|2023-02-16 05:45:00|6304.3|6301.3|6305.8|6302.8|6306|6303.4|6303.2|6300.7|285
1676526600000|2023-02-16 05:50:00|6305.7|6302.7|6304.2|6301.2|6307.1|6304.7|6303.6|6301.2|264
1676526900000|2023-02-16 05:55:00|6304.3|6301.3|6301.9|6300.1|6305.4|6302.4|6301.4|6299|243
1676527200000|2023-02-16 06:00:00|6302|6300.2|6302.4|6299.4|6304.6|6302.3|6301.4|6299.4|291
1676527500000|2023-02-16 06:05:00|6302.5|6299.5|6297.8|6296|6302.6|6300.5|6297.8|6295.9|259
1676527800000|2023-02-16 06:10:00|6297.9|6296.1|6295.8|6294|6299.9|6297.6|6295.2|6292.9|334
1676528100000|2023-02-16 06:15:00|6295.7|6293.9|6299|6297.2|6299.7|6297.8|6295.4|6293|293
1676528400000|2023-02-16 06:20:00|6298.9|6297.1|6299.2|6297.4|6300|6297.8|6296.8|6294.4|299
1676528700000|2023-02-16 06:25:00|6299.1|6297.3|6297.9|6294.9|6299.3|6297.3|6296.6|6294.2|291
1676529000000|2023-02-16 06:30:00|6297.7|6294.7|6296.3|6294.5|6298.2|6295.7|6294.8|6292.9|289
1676529300000|2023-02-16 06:35:00|6296.2|6294.4|6292.1|6290.3|6298.9|6296.4|6292|6289.9|296
1676529600000|2023-02-16 06:40:00|6292|6290.2|6293|6290|6294.2|6291.8|6290|6287.8|332
1676529900000|2023-02-16 06:45:00|6293.2|6290.2|6297.6|6294.6|6297.6|6295|6292.8|6290.2|324
1676530200000|2023-02-16 06:50:00|6297.5|6294.5|6295.9|6294.1|6301.3|6298.9|6295.7|6293.3|360
1676530500000|2023-02-16 06:55:00|6295.8|6294|6298.1|6295.1|6299.5|6297.3|6295.6|6293.8|269
1676530800000|2023-02-16 07:00:00|6297.9|6294.9|6295.4|6292.4|6298.8|6296.3|6293|6290.8|447
1676531100000|2023-02-16 07:05:00|6295.5|6292.5|6298.1|6295.1|6299.1|6296.7|6294.9|6292.5|426
1676531400000|2023-02-16 07:10:00|6298|6295|6299.3|6297.5|6301.3|6298.8|6297.4|6295|446
1676531700000|2023-02-16 07:15:00|6299.2|6297.4|6301.1|6299.3|6301.9|6299.8|6298.2|6295.9|379
1676532000000|2023-02-16 07:20:00|6301.2|6299.4|6302.6|6300.8|6304.5|6302.7|6300.1|6298.3|437
1676532300000|2023-02-16 07:25:00|6303.2|6300.2|6301|6299.2|6303.4|6300.8|6300.6|6298.2|275
1676532600000|2023-02-16 07:30:00|6301.1|6299.3|6298.9|6297.1|6301.6|6299.8|6297.8|6296|200
1676532900000|2023-02-16 07:35:00|6299.4|6297.6|6301.8|6300|6302.3|6300.5|6299|6297.2|306
1676533200000|2023-02-16 07:40:00|6301.9|6300.1|6300.4|6298.6|6304.5|6302.7|6300|6298.2|375
1676533500000|2023-02-16 07:45:00|6300.5|6298.7|6301|6299.2|6301.7|6299.9|6299.1|6297.3|320
1676533800000|2023-02-16 07:50:00|6300.9|6299.1|6300.7|6298.9|6302.1|6300.3|6298.9|6297|282
1676534100000|2023-02-16 07:55:00|6300.6|6298.8|6301.9|6298.9|6303.2|6300.9|6299.4|6297.6|420
1676534400000|2023-02-16 08:00:00|6301.8|6298.8|6297.5|6294.5|6302.7|6300|6296.6|6294.1|463
1676534700000|2023-02-16 08:05:00|6297.4|6294.4|6297|6295.2|6300.1|6298.3|6295.8|6293.9|460
1676535000000|2023-02-16 08:10:00|6296.9|6295.1|6298|6296.2|6299.6|6297.6|6295.2|6293.2|412
1676535300000|2023-02-16 08:15:00|6298.1|6296.3|6306.9|6305.1|6310.4|6308.3|6298|6296.2|507
1676535600000|2023-02-16 08:20:00|6307|6305.2|6305.6|6303.8|6309.5|6307.1|6304.7|6302.9|335
1676535900000|2023-02-16 08:25:00|6306.1|6303.1|6307.1|6305.3|6309.6|6307.2|6304.4|6302.6|391
1676536200000|2023-02-16 08:30:00|6307.2|6305.4|6297.9|6296.1|6307.8|6306|6297.8|6296|451
1676536500000|2023-02-16 08:35:00|6298|6296.2|6298.8|6297|6300.6|6298.8|6296.8|6295|401
1676536800000|2023-02-16 08:40:00|6298.6|6296.8|6297.2|6295.4|6299.4|6297.6|6295.4|6293.6|341
1676537100000|2023-02-16 08:45:00|6297.1|6295.3|6297.6|6295.8|6298.6|6296.8|6296.5|6294.7|291
1676537400000|2023-02-16 08:50:00|6297.4|6295.6|6298.7|6296.9|6299.5|6297.2|6294.5|6292.7|321
1676537700000|2023-02-16 08:55:00|6298.6|6296.8|6298.2|6296.4|6301|6299.2|6296.2|6294.4|355
1676538000000|2023-02-16 09:00:00|6298.1|6296.3|6297.6|6295.8|6299.1|6297.3|6296.1|6294.1|365
1676538300000|2023-02-16 09:05:00|6297.9|6296.1|6302.2|6300.4|6303.9|6302.1|6297.4|6295.6|389
1676538600000|2023-02-16 09:10:00|6302.1|6300.3|6304|6302.2|6305.4|6303|6300.8|6298.6|363
1676538900000|2023-02-16 09:15:00|6304.1|6302.3|6302|6300.2|6304.5|6302.7|6301.2|6299.1|348
1676539200000|2023-02-16 09:20:00|6301.9|6300.1|6300|6298.2|6303.3|6300.8|6299.6|6297.5|252
1676539500000|2023-02-16 09:25:00|6299.9|6298.1|6298.8|6297|6300.5|6298.7|6298.2|6296.1|351
1676539800000|2023-02-16 09:30:00|6298.7|6296.9|6295.9|6294.1|6299.3|6297.5|6295.7|6293.9|336
1676540100000|2023-02-16 09:35:00|6295.8|6294|6295.1|6292.1|6296.7|6294.8|6293.6|6291.8|338
1676540400000|2023-02-16 09:40:00|6294.5|6292.7|6294.8|6293|6295.8|6293.3|6292.2|6290.4|353
1676540700000|2023-02-16 09:45:00|6294.9|6293.1|6294|6292.2|6297.3|6295|6291.7|6289.5|307
1676541000000|2023-02-16 09:50:00|6294.1|6292.3|6293|6291.2|6294.1|6292.3|6291.6|6289.8|311
1676541300000|2023-02-16 09:55:00|6293.1|6291.3|6295.1|6293.3|6295.9|6294.1|6293.1|6291.3|320
1676541600000|2023-02-16 10:00:00|6294.8|6293|6296.1|6294.3|6296.3|6294.5|6293.7|6291.6|335
1676541900000|2023-02-16 10:05:00|6296.2|6294.4|6296.2|6294.4|6297.9|6295.7|6294.2|6292.4|300
1676542200000|2023-02-16 10:10:00|6296.1|6294.3|6295.4|6293.6|6298.2|6296|6295.4|6293.3|278
1676542500000|2023-02-16 10:15:00|6295.2|6293.4|6298|6296.2|6298.7|6296.9|6295|6293.1|271
1676542800000|2023-02-16 10:20:00|6298.1|6296.3|6296.3|6294.5|6298.8|6296.7|6296.2|6294.1|287
1676543100000|2023-02-16 10:25:00|6296.2|6294.4|6298.7|6296.9|6299.6|6297.8|6295.8|6293.7|213
1676543400000|2023-02-16 10:30:00|6298.8|6297|6300.6|6298.8|6301.2|6299.1|6298.7|6296.4|326
1676543700000|2023-02-16 10:35:00|6300.7|6298.9|6298.8|6297|6301.8|6299.5|6297.5|6295.7|298
1676544000000|2023-02-16 10:40:00|6298.9|6297.1|6299|6297.2|6299.5|6297.6|6297.9|6296.1|227
1676544300000|2023-02-16 10:45:00|6298.9|6297.1|6299.2|6297.4|6300.6|6298.2|6298.8|6296.7|195
1676544600000|2023-02-16 10:50:00|6299.3|6297.5|6295.5|6293.7|6300.3|6298.5|6295.3|6293.5|224
1676544900000|2023-02-16 10:55:00|6295.6|6293.8|6292.6|6289.6|6296|6294.2|6291.9|6289.5|299
1676545200000|2023-02-16 11:00:00|6291.8|6290|6289.2|6287.4|6292.7|6290.5|6287.9|6286.1|301
1676545500000|2023-02-16 11:05:00|6289.3|6287.5|6291.1|6289.3|6291.2|6289.4|6288.5|6286.7|263
1676545800000|2023-02-16 11:10:00|6290.9|6289.1|6288.7|6286.9|6291.5|6289.7|6288.5|6286.7|247
1676546100000|2023-02-16 11:15:00|6288.6|6286.8|6288.3|6286.5|6290.1|6288.3|6287.7|6285.8|251
1676546400000|2023-02-16 11:20:00|6288.4|6286.6|6287.3|6285.5|6289|6287.2|6286.2|6284.4|211
1676546700000|2023-02-16 11:25:00|6287.4|6285.6|6283.8|6282|6287.6|6285.8|6283.6|6281.8|254
1676547000000|2023-02-16 11:30:00|6283.6|6281.8|6288.2|6286.4|6288.5|6286.7|6283.5|6281.7|207
1676547300000|2023-02-16 11:35:00|6288.1|6286.3|6288.7|6286.9|6290.8|6289|6287.4|6285.6|181
1676547600000|2023-02-16 11:40:00|6288.8|6287|6287.3|6285.5|6289|6287.2|6287.1|6285.3|153
1676547900000|2023-02-16 11:45:00|6287.4|6285.6|6287.5|6285.7|6287.8|6286|6285.6|6283.4|226
1676548200000|2023-02-16 11:50:00|6287.4|6285.6|6288.5|6286.7|6288.5|6286.7|6284.5|6282.7|161
1676548500000|2023-02-16 11:55:00|6288.4|6286.6|6287.1|6285.3|6289.1|6286.7|6285.7|6283.3|259
1676548800000|2023-02-16 12:00:00|6287|6285.2|6287.5|6285.7|6289.7|6287.9|6286.6|6284.8|264
1676549100000|2023-02-16 12:05:00|6287.4|6285.6|6286.5|6284.7|6288.5|6286|6285.6|6283.8|209
1676549400000|2023-02-16 12:10:00|6286.4|6284.6|6287.4|6285.6|6288.3|6286.5|6285.7|6283.9|189
1676549700000|2023-02-16 12:15:00|6287.5|6285.7|6286.2|6284.4|6287.8|6286|6286.1|6284.3|166
1676550000000|2023-02-16 12:20:00|6286.3|6284.5|6285.8|6284|6288|6285.8|6285.3|6283.5|191
1676550300000|2023-02-16 12:25:00|6285.7|6283.9|6281.1|6279.3|6285.7|6283.9|6279.6|6277.8|284
1676550600000|2023-02-16 12:30:00|6281.2|6279.4|6276.9|6275.1|6281.2|6279.4|6275.7|6273.9|275
1676550900000|2023-02-16 12:35:00|6277|6275.2|6278.7|6276.9|6279.1|6277.3|6275.6|6273.8|277
1676551200000|2023-02-16 12:40:00|6278.9|6277.1|6282.7|6280.9|6283.1|6281.3|6278.5|6276.7|267
1676551500000|2023-02-16 12:45:00|6282.8|6281|6281.1|6279.3|6283.4|6281.6|6281.1|6279.3|281
1676551800000|2023-02-16 12:50:00|6281.3|6279.5|6281.9|6280.1|6283.8|6282|6279.6|6277.8|271
1676552100000|2023-02-16 12:55:00|6282|6280.2|6280.5|6278.7|6282.6|6280.8|6279.7|6277.6|246
1676552400000|2023-02-16 13:00:00|6280.6|6278.8|6280.9|6279.1|6284.5|6282.7|6280.5|6278.7|361
1676552700000|2023-02-16 13:05:00|6281|6279.2|6282.3|6280.5|6284.2|6282.4|6280.4|6278|274
1676553000000|2023-02-16 13:10:00|6282.1|6280.3|6282.8|6281|6284|6282.2|6282.1|6280.3|303
1676553300000|2023-02-16 13:15:00|6282.6|6280.8|6282.1|6280.3|6283.7|6281.9|6281|6279.2|316
1676553600000|2023-02-16 13:20:00|6281.4|6279.6|6284.2|6282.4|6284.7|6282.5|6278.6|6276.8|395
1676553900000|2023-02-16 13:25:00|6283.9|6282.1|6286.6|6282.6|6288.2|6284.7|6283.5|6281|402
1676554200000|2023-02-16 13:30:00|6286.5|6282.5|6275.9|6272.9|6286.5|6282.5|6267.4|6263.4|871
1676554500000|2023-02-16 13:35:00|6275.6|6272.6|6277.4|6275.6|6279.6|6277.6|6271.4|6268.8|834
1676554800000|2023-02-16 13:40:00|6278.2|6275.2|6271|6269.2|6279.4|6277.6|6267.3|6265.5|753
1676555100000|2023-02-16 13:45:00|6271.3|6269.5|6262.3|6260.5|6271.9|6269.5|6259|6257|884
1676555400000|2023-02-16 13:50:00|6262.8|6259.8|6263.3|6261.5|6267|6265.2|6258.4|6256.6|702
1676555700000|2023-02-16 13:55:00|6263.7|6261.9|6263.4|6261.6|6264.6|6262.8|6258.7|6256.9|579
1676556000000|2023-02-16 14:00:00|6263.1|6261.3|6266.6|6264.8|6267.1|6265.3|6261.7|6259.9|618
1676556300000|2023-02-16 14:05:00|6266.5|6264.7|6264.7|6262.9|6269.7|6267.9|6264.7|6262.9|561
1676556600000|2023-02-16 14:10:00|6264.4|6262.6|6263|6260|6271.1|6268.8|6261.5|6259.2|529
1676556900000|2023-02-16 14:15:00|6263.1|6260.1|6258.6|6256.8|6264.6|6262.8|6257.3|6255.5|557
1676557200000|2023-02-16 14:20:00|6258.7|6256.9|6257|6255.2|6259.5|6257.7|6255.1|6253.1|442
1676557500000|2023-02-16 14:25:00|6257.6|6255.8|6250.9|6249.1|6258|6256.2|6248.9|6247.1|445
1676557800000|2023-02-16 14:30:00|6250.8|6249|6253.6|6251.8|6257.2|6255.4|6250.8|6249|604
1676558100000|2023-02-16 14:35:00|6253.4|6251.6|6257.1|6255.3|6257.5|6255.7|6249.2|6247.4|560
1676558400000|2023-02-16 14:40:00|6257.2|6255.4|6253|6251.2|6259.1|6257.3|6251.8|6250|539
1676558700000|2023-02-16 14:45:00|6252.8|6251|6249.1|6247.3|6256.4|6254.6|6248.8|6247|562
1676559000000|2023-02-16 14:50:00|6249.2|6247.4|6246.4|6244.6|6250.8|6249|6244.8|6243|545
1676559300000|2023-02-16 14:55:00|6246.2|6244.4|6247.3|6245.5|6251.2|6249.4|6245.6|6243.8|529
1676559600000|2023-02-16 15:00:00|6247|6245.2|6238.6|6236.8|6247.5|6245.7|6236.1|6234.3|631
1676559900000|2023-02-16 15:05:00|6238.7|6236.9|6239.6|6237.8|6242.9|6241.1|6233.7|6231.9|705
1676560200000|2023-02-16 15:10:00|6239.1|6237.3|6246.7|6244.9|6249.6|6247.5|6237.6|6235.8|588
1676560500000|2023-02-16 15:15:00|6246.8|6245|6247.2|6245.4|6247.9|6246.1|6241.8|6240|550
1676560800000|2023-02-16 15:20:00|6247.1|6245.3|6249.6|6246.6|6254.9|6253.1|6246.5|6244.7|547
1676561100000|2023-02-16 15:25:00|6249.7|6247.9|6250.6|6248.8|6252|6249.8|6246.3|6244.5|524
1676561400000|2023-02-16 15:30:00|6250.4|6248.6|6256.1|6254.3|6256.3|6254.5|6250.1|6247.8|459
1676561700000|2023-02-16 15:35:00|6256.2|6254.4|6258.5|6256.7|6260.8|6259|6255.2|6253.4|566
1676562000000|2023-02-16 15:40:00|6258.6|6256.8|6254.2|6252.4|6259.6|6257.8|6254|6252.2|483
1676562300000|2023-02-16 15:45:00|6254.1|6252.3|6254.5|6252.7|6256.7|6254.7|6253.2|6251.4|512
1676562600000|2023-02-16 15:50:00|6254.7|6252.9|6256.2|6254.4|6257.2|6254.9|6252.7|6250.9|491
1676562900000|2023-02-16 15:55:00|6256.1|6254.3|6256.6|6254.8|6256.8|6255|6253.2|6251.4|436
1676563200000|2023-02-16 16:00:00|6256.7|6254.9|6257.8|6256|6259.6|6257.8|6255.2|6253.4|405
1676563500000|2023-02-16 16:05:00|6257.9|6256.1|6256.6|6254.8|6260.4|6258|6254.6|6252.2|403
1676563800000|2023-02-16 16:10:00|6256.7|6254.9|6256|6254.2|6259|6257.2|6254.7|6252.9|356
1676564100000|2023-02-16 16:15:00|6256.3|6254.5|6256.8|6255|6257.3|6255.1|6252.4|6250.6|361
1676564400000|2023-02-16 16:20:00|6256.9|6255.1|6257.2|6255.4|6259.2|6257.4|6254.2|6251.8|384
1676564700000|2023-02-16 16:25:00|6257.1|6255.3|6264.3|6262.5|6264.8|6262.5|6256|6254.2|410
1676565000000|2023-02-16 16:30:00|6264.2|6262.4|6264.2|6262.4|6268.5|6266.7|6263.7|6261.9|529
1676565300000|2023-02-16 16:35:00|6264.3|6262.5|6265.7|6263.9|6266.5|6264.2|6262.3|6260.5|474
1676565600000|2023-02-16 16:40:00|6265.8|6264|6268.6|6266.8|6269.3|6267.5|6265.3|6263.5|421
1676565900000|2023-02-16 16:45:00|6268.7|6266.9|6275.7|6273.9|6277.2|6275.4|6268.7|6266.9|400
1676566200000|2023-02-16 16:50:00|6275.9|6274.1|6272.3|6270.5|6275.9|6274.1|6271.7|6269.9|395
1676566500000|2023-02-16 16:55:00|6272.2|6270.4|6267.2|6265.4|6272.9|6271.1|6266.2|6264.4|357
1676566800000|2023-02-16 17:00:00|6267.1|6265.3|6264.2|6262.4|6268.4|6266.6|6263.4|6261.6|403
1676567100000|2023-02-16 17:05:00|6264.1|6262.3|6266.2|6264.4|6267.2|6265.4|6263.9|6262.1|376
1676567400000|2023-02-16 17:10:00|6266.3|6264.5|6267.5|6265.7|6268.9|6267.1|6265.7|6263.9|344
1676567700000|2023-02-16 17:15:00|6267.4|6265.6|6263.6|6261.8|6267.7|6265.9|6263.5|6261.7|317
1676568000000|2023-02-16 17:20:00|6263.7|6261.9|6271.6|6269.8|6271.6|6269.8|6263.4|6261.6|372
1676568300000|2023-02-16 17:25:00|6272.2|6270.4|6266.1|6264.3|6272.6|6270.8|6265.8|6264|270
1676568600000|2023-02-16 17:30:00|6266|6264.2|6270.6|6268.8|6270.8|6268.8|6265.6|6263.8|319
1676568900000|2023-02-16 17:35:00|6270.3|6268.5|6271.1|6269.3|6271.5|6269.7|6268.4|6266.6|336
1676569200000|2023-02-16 17:40:00|6271|6269.2|6274.2|6272.4|6274.4|6272.6|6270.5|6268.7|283
1676569500000|2023-02-16 17:45:00|6274.3|6272.5|6277.6|6275.8|6278.4|6276.6|6273.9|6272.1|319
1676569800000|2023-02-16 17:50:00|6277.7|6275.9|6278.9|6277.1|6279.6|6277.8|6276.4|6274.6|299
1676570100000|2023-02-16 17:55:00|6278.8|6277|6278.2|6275.2|6279.9|6278.1|6277.5|6275|341
1676570400000|2023-02-16 18:00:00|6278.1|6275.1|6277.7|6274.7|6280.1|6277.1|6275.6|6273.1|384
1676570700000|2023-02-16 18:05:00|6277.8|6274.8|6282.1|6280.3|6282.5|6280.6|6277.6|6274.8|419
1676571000000|2023-02-16 18:10:00|6282|6280.2|6276.2|6274.4|6282.4|6280.6|6276.2|6274.4|293
1676571300000|2023-02-16 18:15:00|6276.3|6274.5|6272.5|6270.7|6276.3|6274.5|6270.9|6269.1|333
1676571600000|2023-02-16 18:20:00|6272.6|6270.8|6271.7|6269.9|6273.5|6271.7|6269.9|6268.1|330
1676571900000|2023-02-16 18:25:00|6271.8|6270|6269.2|6267.4|6272.3|6270|6268|6266.2|316
1676572200000|2023-02-16 18:30:00|6269.8|6266.8|6272.7|6270.9|6272.9|6271.1|6267.9|6266.1|344
1676572500000|2023-02-16 18:35:00|6272.6|6270.8|6276.8|6275|6277.6|6275.4|6272.6|6270.8|348
1676572800000|2023-02-16 18:40:00|6276.7|6274.9|6275.9|6274.1|6277.1|6275.3|6273.1|6271.3|325
1676573100000|2023-02-16 18:45:00|6275.8|6274|6273.9|6272.1|6276.5|6274.7|6271.9|6270.1|316
1676573400000|2023-02-16 18:50:00|6274.1|6272.3|6274.8|6273|6275.2|6273.4|6272.2|6270.4|262
1676573700000|2023-02-16 18:55:00|6275|6273.2|6275|6273.2|6275.7|6273.9|6273.3|6271.5|241
1676574000000|2023-02-16 19:00:00|6275.1|6273.3|6279.2|6277.4|6279.2|6277.4|6275|6273.2|277
1676574300000|2023-02-16 19:05:00|6279|6277.2|6276.9|6275.1|6279|6277.2|6276.4|6274.6|303
1676574600000|2023-02-16 19:10:00|6277|6275.2|6275.3|6273.5|6277.6|6275.8|6274.9|6273.1|220
1676574900000|2023-02-16 19:15:00|6275.2|6273.4|6276.8|6275|6278|6276.2|6274.9|6273.1|242
1676575200000|2023-02-16 19:20:00|6276.9|6275.1|6275.7|6273.9|6276.9|6275.1|6273.3|6271.5|288
1676575500000|2023-02-16 19:25:00|6275.8|6274|6275.7|6273.9|6277.7|6275.6|6275.3|6273.5|248
1676575800000|2023-02-16 19:30:00|6275.3|6273.5|6276.4|6274.6|6277.9|6276.1|6274.5|6272.7|226
1676576100000|2023-02-16 19:35:00|6276.5|6274.7|6275.9|6274.1|6277.7|6275.9|6275.8|6274|258
1676576400000|2023-02-16 19:40:00|6276|6274.2|6273.9|6272.1|6276.1|6274.3|6272.4|6270.6|290
1676576700000|2023-02-16 19:45:00|6274|6272.2|6274.1|6272.3|6274.6|6272.8|6273|6271.2|260
1676577000000|2023-02-16 19:50:00|6274.2|6272.4|6275.5|6273.7|6275.8|6274|6273.4|6271.6|271
1676577300000|2023-02-16 19:55:00|6275.3|6273.5|6272|6270.2|6275.4|6273.6|6271.2|6269.4|273
1676577600000|2023-02-16 20:00:00|6271.9|6270.1|6265.4|6263.6|6273.1|6271.3|6265.4|6263.6|293
1676577900000|2023-02-16 20:05:00|6265.3|6263.5|6266.4|6264.6|6271.7|6268|6257.3|6254.3|715
1676578200000|2023-02-16 20:10:00|6266.3|6264.5|6264.9|6263.1|6266.8|6265|6261.9|6260.1|370
1676578500000|2023-02-16 20:15:00|6265|6263.2|6261.6|6259.8|6265.6|6263.8|6260.4|6258|432
1676578800000|2023-02-16 20:20:00|6261.5|6259.7|6261.8|6260|6264.1|6261.7|6259.1|6257.1|423
1676579100000|2023-02-16 20:25:00|6261.9|6260.1|6259|6257.2|6262.2|6260.3|6258.4|6256.6|401
1676579400000|2023-02-16 20:30:00|6258.9|6257.1|6258.3|6255.3|6259.4|6257.6|6254.3|6252.5|358
1676579700000|2023-02-16 20:35:00|6258.4|6255.4|6259.4|6257.6|6261.3|6259.3|6257|6255.2|366
1676580000000|2023-02-16 20:40:00|6259.5|6257.7|6259.7|6257.9|6261|6258.9|6257.8|6255.9|383
1676580300000|2023-02-16 20:45:00|6259.8|6258|6259.4|6256.4|6261.2|6258.5|6258.2|6255.9|280
1676580600000|2023-02-16 20:50:00|6258.3|6256.5|6258.4|6255.4|6260.5|6258.2|6255.7|6253.4|304
1676580900000|2023-02-16 20:55:00|6258.9|6255.9|6256.9|6255.1|6258.9|6256.4|6256.1|6254.3|305
1676581200000|2023-02-16 21:00:00|6257|6255.2|6254.5|6252.7|6258.9|6257.1|6254.1|6252.3|289
1676581500000|2023-02-16 21:05:00|6254.8|6253|6254.4|6252.6|6255.6|6253.1|6253.6|6251.7|222
1676581800000|2023-02-16 21:10:00|6254.5|6252.7|6255.4|6252.4|6256.1|6253.3|6254.2|6251.9|345
1676582100000|2023-02-16 21:15:00|6255.3|6252.3|6253.5|6251.7|6255.7|6253.3|6252.9|6251|195
1676582400000|2023-02-16 21:20:00|6253.6|6251.8|6254.4|6252.6|6254.4|6252.6|6252.5|6250.7|179
1676582700000|2023-02-16 21:25:00|6254.5|6252.7|6255.2|6253.4|6255.8|6253.4|6253.9|6251.6|158
1676583000000|2023-02-16 21:30:00|6254.9|6253.1|6256.6|6254.8|6257.4|6255.3|6254.6|6252.2|193
1676583300000|2023-02-16 21:35:00|6256.7|6254.9|6257.1|6255.3|6257.3|6255.4|6256.5|6254.3|177
1676583600000|2023-02-16 21:40:00|6257.2|6255.4|6256.8|6253.8|6257.9|6255.5|6256.1|6253.7|195
1676583900000|2023-02-16 21:45:00|6256.9|6253.9|6257.9|6256.1|6258.5|6256.2|6256|6253.3|80
1676584200000|2023-02-16 21:50:00|6258.5|6255.5|6258.3|6255.3|6258.8|6256.3|6257.5|6254.8|70
1676584500000|2023-02-16 21:55:00|6258.5|6255.5|6258.7|6254.7|6260.2|6256.2|6257.2|6254.6|122
1676584800000|2023-02-16 22:00:00|6265|6261|6262.9|6258.9|6266.7|6262.7|6256.8|6252.8|79
1676585100000|2023-02-16 22:05:00|6261.5|6257.5|6260.5|6256.5|6261.6|6257.6|6251.2|6247.2|41
1676585400000|2023-02-16 22:10:00|6258.1|6254.1|6258.7|6254.7|6260.5|6256.5|6254.3|6250.3|39
1676585700000|2023-02-16 22:15:00|6258.5|6254.5|6257|6253|6258.9|6254.9|6255.9|6251.9|96
1676586000000|2023-02-16 22:20:00|6256.9|6252.9|6256.7|6252.7|6257.3|6253.3|6256.5|6252.5|47
1676586300000|2023-02-16 22:25:00|6256.6|6252.6|6256.2|6252.2|6257.1|6253.1|6255.6|6251.6|82
1676586600000|2023-02-16 22:30:00|6256.3|6252.3|6257.7|6253.7|6257.8|6253.8|6252.7|6248.7|92
1676586900000|2023-02-16 22:35:00|6257.8|6253.8|6257.3|6253.3|6258.2|6254.2|6257.1|6253.1|67
1676587200000|2023-02-16 22:40:00|6257.6|6253.6|6256.3|6252.3|6257.6|6253.6|6255.1|6251.1|78
1676587500000|2023-02-16 22:45:00|6256|6252|6255.8|6251.8|6256.2|6252.2|6255|6251|69
1676587800000|2023-02-16 22:50:00|6255.7|6251.7|6253.8|6249.8|6257.1|6253.1|6252.5|6248.5|206
1676588100000|2023-02-16 22:55:00|6253.9|6249.9|6252.3|6249.3|6254.9|6250.9|6252.1|6248.6|163
1676588400000|2023-02-16 23:00:00|6252.6|6249.4|6246.4|6243.4|6253.5|6250.4|6246.2|6243|260
1676588700000|2023-02-16 23:05:00|6246.3|6243.3|6248.5|6245.5|6250.4|6247.4|6246.1|6243.1|243
1676589000000|2023-02-16 23:10:00|6248.4|6245.4|6248.5|6245.5|6250.4|6247.4|6248.2|6245.2|208
1676589300000|2023-02-16 23:15:00|6248.4|6245.4|6245.5|6242.5|6248.9|6245.9|6245.5|6242.5|283
1676589600000|2023-02-16 23:20:00|6245.4|6242.4|6247.7|6244.7|6247.9|6245.2|6245.4|6242.4|286
1676589900000|2023-02-16 23:25:00|6247.8|6244.8|6248.5|6245.5|6248.6|6245.6|6246.7|6243.9|185
1676590200000|2023-02-16 23:30:00|6248.4|6245.4|6246.7|6243.7|6249.1|6247.1|6245.5|6243.2|259
1676590500000|2023-02-16 23:35:00|6246.6|6243.6|6247.3|6244.3|6247.9|6245.6|6245.1|6242.6|257
1676590800000|2023-02-16 23:40:00|6247.4|6244.4|6248.3|6245.3|6248.3|6245.4|6246.7|6244.1|245
1676591100000|2023-02-16 23:45:00|6248.2|6245.2|6248.2|6245.2|6249.3|6246.5|6247.9|6245|86
1676591400000|2023-02-16 23:50:00|6247.3|6244.3|6245.7|6242.7|6247.4|6244.4|6245.3|6242.3|331
1676591700000|2023-02-16 23:55:00|6245.6|6242.6|6246.6|6243.6|6247.6|6244.8|6245.2|6242.2|184
1676592000000|2023-02-17 00:00:00|6245.6|6243.8|6246.5|6244.7|6248|6245.6|6243.7|6241.3|396
1676592300000|2023-02-17 00:05:00|6246.4|6244.6|6247.2|6245.4|6248.4|6246.6|6245.7|6243.8|304
1676592600000|2023-02-17 00:10:00|6247.4|6245.6|6249.3|6247.5|6250.5|6248.6|6246.7|6244.9|267
1676592900000|2023-02-17 00:15:00|6249.4|6247.6|6243.7|6241.9|6249.4|6247.6|6242|6240.2|259
1676593200000|2023-02-17 00:20:00|6243.8|6242|6244.1|6241.1|6244.5|6242.6|6242.2|6240.2|291
1676593500000|2023-02-17 00:25:00|6243.4|6241.6|6240.1|6238.3|6244.1|6241.8|6237.6|6235.8|303
1676593800000|2023-02-17 00:30:00|6240|6238.2|6239.4|6237.6|6241.5|6239.2|6237.6|6235.8|314
1676594100000|2023-02-17 00:35:00|6239.6|6237.8|6241.4|6238.4|6241.6|6239.3|6238.5|6236.3|278
1676594400000|2023-02-17 00:40:00|6241.5|6238.5|6240.6|6238.8|6242.7|6240.9|6239.4|6237.1|290
1676594700000|2023-02-17 00:45:00|6240.7|6238.9|6240.5|6238.7|6243.6|6241.3|6240|6238.2|295
1676595000000|2023-02-17 00:50:00|6240.8|6239|6243|6241.2|6243.1|6241.3|6240.4|6238.6|296
1676595300000|2023-02-17 00:55:00|6242.5|6240.7|6245.2|6243.4|6245.6|6243.8|6242.1|6239.6|250
1676595600000|2023-02-17 01:00:00|6245.1|6243.3|6242.8|6241|6245.7|6243.9|6241.9|6240.1|292
1676595900000|2023-02-17 01:05:00|6242.7|6240.9|6244.7|6242.9|6245.2|6243.4|6241.5|6239.7|275
1676596200000|2023-02-17 01:10:00|6244.6|6242.8|6245.8|6244|6245.9|6244.1|6244.1|6242.3|298
1676596500000|2023-02-17 01:15:00|6245.9|6244.1|6246.1|6244.3|6246.9|6245.1|6245.5|6243.7|297
1676596800000|2023-02-17 01:20:00|6246|6244.2|6246.6|6244.8|6247.7|6245.9|6244.3|6242.5|317
1676597100000|2023-02-17 01:25:00|6246.4|6244.6|6247.4|6245.6|6248.4|6246.3|6245.6|6243.8|226
1676597400000|2023-02-17 01:30:00|6247.5|6245.7|6245.2|6243.4|6250|6248.2|6243.6|6241.8|388
1676597700000|2023-02-17 01:35:00|6245.3|6243.5|6243.3|6241.5|6246.2|6244.4|6242.3|6240.5|317
1676598000000|2023-02-17 01:40:00|6243.2|6241.4|6236.6|6234.8|6243.3|6241.5|6236.4|6234.6|327
1676598300000|2023-02-17 01:45:00|6236.7|6234.9|6232|6230.2|6236.7|6234.9|6230.4|6228.5|419
1676598600000|2023-02-17 01:50:00|6232.4|6230.6|6230.6|6228.8|6234.9|6233|6230.4|6228.4|388
1676598900000|2023-02-17 01:55:00|6230.5|6228.7|6231.3|6229.5|6233.5|6231.7|6229.2|6227.2|307
1676599200000|2023-02-17 02:00:00|6231.2|6229.4|6227.3|6225.5|6231.2|6229.4|6227.2|6224.7|386
1676599500000|2023-02-17 02:05:00|6227.2|6225.4|6229.8|6228|6230.9|6229.1|6223.8|6221.6|397
1676599800000|2023-02-17 02:10:00|6229.7|6227.9|6227.7|6225.9|6230.3|6228.5|6226.1|6224.2|268
1676600100000|2023-02-17 02:15:00|6227.6|6225.8|6226.9|6225.1|6228.7|6226.6|6226|6224.2|264
1676600400000|2023-02-17 02:20:00|6226.7|6224.9|6227.8|6224.8|6228.3|6226.4|6224|6221.8|276
1676600700000|2023-02-17 02:25:00|6227.1|6225.3|6229.8|6228|6230|6228.2|6226.1|6223.8|361
1676601000000|2023-02-17 02:30:00|6229.7|6227.9|6229|6227.2|6231.9|6230.1|6228.9|6227.1|307
1676601300000|2023-02-17 02:35:00|6229.1|6227.3|6227.3|6225.5|6230.1|6228.3|6226.2|6224.4|258
1676601600000|2023-02-17 02:40:00|6227.6|6225.8|6228.8|6227|6229.9|6227.4|6227.3|6225|260
1676601900000|2023-02-17 02:45:00|6228.7|6226.9|6229.9|6228.1|6230.8|6228.3|6227.8|6225.9|281
1676602200000|2023-02-17 02:50:00|6229.8|6228|6231|6229.2|6231.5|6229.7|6229.1|6227.3|225
1676602500000|2023-02-17 02:55:00|6230.9|6229.1|6228.9|6227.1|6231.1|6229.3|6228.1|6226.3|361
1676602800000|2023-02-17 03:00:00|6228.8|6227|6226.7|6224.9|6229.1|6227.3|6225.8|6224|298
1676603100000|2023-02-17 03:05:00|6226.8|6225|6228.9|6227.1|6229.4|6227.6|6226.5|6224.7|218
1676603400000|2023-02-17 03:10:00|6228.8|6227|6226|6224.2|6229|6227.2|6225.8|6224|231
1676603700000|2023-02-17 03:15:00|6225.9|6224.1|6227.6|6225.8|6227.7|6225.9|6225.1|6223.3|293
1676604000000|2023-02-17 03:20:00|6227.7|6225.9|6226.9|6225.1|6228|6225.9|6223.6|6221.8|300
1676604300000|2023-02-17 03:25:00|6227|6225.2|6227.6|6225.8|6228.4|6226.3|6226.5|6224.5|207
1676604600000|2023-02-17 03:30:00|6227.7|6225.9|6229|6227.2|6230.3|6228.5|6227.7|6225.9|250
1676604900000|2023-02-17 03:35:00|6228.9|6227.1|6229.2|6227.4|6231|6229.2|6228.9|6227.1|194
1676605200000|2023-02-17 03:40:00|6229.3|6227.5|6230.3|6228.5|6231.5|6229.7|6228.8|6227|274
1676605500000|2023-02-17 03:45:00|6230.2|6228.4|6229.1|6227.3|6230.6|6228.8|6227.7|6225.9|263
1676605800000|2023-02-17 03:50:00|6229|6227.2|6226|6224.2|6229.2|6227.4|6225.8|6224|203
1676606100000|2023-02-17 03:55:00|6225.9|6224.1|6226.5|6224.7|6227.3|6225.5|6224.6|6222.8|192
1676606400000|2023-02-17 04:00:00|6226.4|6224.6|6224.3|6222.5|6227|6225|6224.2|6222.4|260
1676606700000|2023-02-17 04:05:00|6224.4|6222.6|6224.6|6222.8|6225.8|6223.8|6224.3|6222.3|267
1676607000000|2023-02-17 04:10:00|6224.7|6222.9|6225.6|6223.8|6226.3|6224.3|6224.5|6222.2|255
1676607300000|2023-02-17 04:15:00|6225.7|6223.9|6225.4|6223.6|6226.5|6224.2|6223.1|6220.7|214
1676607600000|2023-02-17 04:20:00|6225.5|6223.7|6223|6221.2|6226.5|6224.2|6222.9|6221.1|249
1676607900000|2023-02-17 04:25:00|6222.9|6221.1|6223.9|6222.1|6224.3|6222.5|6221.9|6219.9|334
1676608200000|2023-02-17 04:30:00|6224|6222.2|6221.9|6220.1|6224|6222.2|6221.6|6219.8|248
1676608500000|2023-02-17 04:35:00|6222|6220.2|6218.2|6216.4|6222.3|6220.5|6217.9|6215.7|275
1676608800000|2023-02-17 04:40:00|6218.1|6216.3|6216.9|6215.1|6219.9|6217.4|6216.9|6214.9|324
1676609100000|2023-02-17 04:45:00|6217|6215.2|6219|6217.2|6219.5|6217.7|6217|6214.8|239
1676609400000|2023-02-17 04:50:00|6218.9|6217.1|6219.5|6217.7|6220|6217.7|6217.9|6215.8|303
1676609700000|2023-02-17 04:55:00|6219.4|6217.6|6223.4|6221.6|6224.1|6222.3|6219.3|6216.9|250
1676610000000|2023-02-17 05:00:00|6223.3|6221.5|6223.7|6221.9|6225.6|6223.8|6222.8|6220.6|234
1676610300000|2023-02-17 05:05:00|6223.6|6221.8|6224.3|6222.5|6225.5|6223.2|6223.3|6221.3|190
1676610600000|2023-02-17 05:10:00|6224.2|6222.4|6222.8|6221|6224.5|6222.7|6221.9|6220.1|205
1676610900000|2023-02-17 05:15:00|6222.9|6221.1|6222.6|6220.8|6223.1|6221.3|6221.3|6219.5|165
1676611200000|2023-02-17 05:20:00|6222.5|6220.7|6222.5|6220.7|6223.4|6221.6|6221.4|6219.6|202
1676611500000|2023-02-17 05:25:00|6222.4|6220.6|6221.7|6219.9|6222.4|6220.6|6219.3|6217.5|262
1676611800000|2023-02-17 05:30:00|6221.8|6220|6220.1|6218.3|6222.6|6220.8|6220|6218.2|304
1676612100000|2023-02-17 05:35:00|6220.2|6218.4|6221|6219.2|6221.9|6220.1|6219.3|6217.5|204
1676612400000|2023-02-17 05:40:00|6220.9|6219.1|6219.7|6217.9|6221.3|6219.5|6218.2|6216.4|229
1676612700000|2023-02-17 05:45:00|6220.3|6217.3|6218.1|6215.1|6220.4|6218.3|6217.3|6215|235
1676613000000|2023-02-17 05:50:00|6218.2|6215.2|6218.6|6216.8|6219.4|6217.6|6216.4|6214.6|210
1676613300000|2023-02-17 05:55:00|6218.5|6216.7|6218.1|6216.3|6219.3|6217.4|6217.1|6214.7|230
1676613600000|2023-02-17 06:00:00|6218|6216.2|6219.3|6217.5|6220.5|6218.4|6217.2|6215|315
1676613900000|2023-02-17 06:05:00|6219.5|6217.7|6219.7|6217.9|6220.8|6219|6219|6216.7|219
1676614200000|2023-02-17 06:10:00|6219.6|6217.8|6218.7|6216.9|6221|6219.2|6218.3|6216.4|159
1676614500000|2023-02-17 06:15:00|6218.8|6217|6217.5|6215.7|6218.8|6217|6216.9|6215.1|256
1676614800000|2023-02-17 06:20:00|6217.4|6215.6|6214.1|6212.3|6218.4|6216.5|6213.7|6211.9|228
1676615100000|2023-02-17 06:25:00|6214|6212.2|6214.2|6211.2|6214.4|6212.3|6211.3|6209.2|289
1676615400000|2023-02-17 06:30:00|6213.6|6211.8|6215.9|6214.1|6216.8|6214.3|6212.3|6210|250
1676615700000|2023-02-17 06:35:00|6215.8|6214|6215.1|6213.3|6215.9|6214.1|6214.1|6212.3|235
1676616000000|2023-02-17 06:40:00|6215.2|6213.4|6221.4|6218.4|6221.8|6219.4|6214.1|6211.7|299
1676616300000|2023-02-17 06:45:00|6221.3|6218.3|6221.5|6219.7|6222.1|6219.7|6220.5|6217.9|220
1676616600000|2023-02-17 06:50:00|6221.4|6219.6|6218.7|6215.7|6222.7|6220.4|6217.6|6215.3|316
1676616900000|2023-02-17 06:55:00|6218.2|6216.4|6218|6215|6219.1|6216.8|6216.1|6214|314
1676617200000|2023-02-17 07:00:00|6218.1|6215.1|6216.6|6214.8|6218.7|6215.9|6212.5|6210.7|447
1676617500000|2023-02-17 07:05:00|6216.3|6214.5|6215.2|6213.4|6217.9|6216.1|6214.3|6211.9|411
1676617800000|2023-02-17 07:10:00|6215.1|6213.3|6217.6|6214.6|6217.7|6215.4|6214.1|6212.3|381
1676618100000|2023-02-17 07:15:00|6217.5|6214.5|6216.5|6214.7|6218.1|6215.8|6214.3|6212|416
1676618400000|2023-02-17 07:20:00|6217.1|6214.1|6217|6215.2|6219.3|6216.9|6215.9|6214.1|393
1676618700000|2023-02-17 07:25:00|6216.9|6215.1|6219.2|6217.4|6219.6|6217.8|6216.7|6214.9|371
1676619000000|2023-02-17 07:30:00|6219.3|6217.5|6219.4|6217.6|6220.3|6218|6216.7|6214.6|353
1676619300000|2023-02-17 07:35:00|6218.9|6217.1|6223.6|6221.8|6223.7|6221.9|6218.5|6216.7|370
1676619600000|2023-02-17 07:40:00|6223.7|6221.9|6225.8|6222.8|6226.8|6224.7|6221.3|6219.5|386
1676619900000|2023-02-17 07:45:00|6225.2|6223.4|6220.8|6219|6226.6|6224.5|6220.4|6218.6|373
1676620200000|2023-02-17 07:50:00|6220.7|6218.9|6216.6|6214.8|6221.7|6219.9|6216.1|6214.3|414
1676620500000|2023-02-17 07:55:00|6216.7|6214.9|6218.7|6216.9|6219.4|6217.2|6215.5|6213.4|404
1676620800000|2023-02-17 08:00:00|6218.6|6216.8|6211.3|6208.3|6218.8|6217|6208.3|6206.5|618
1676621100000|2023-02-17 08:05:00|6211.4|6208.4|6208.4|6206.6|6211.4|6209.6|6208.1|6206.1|480
1676621400000|2023-02-17 08:10:00|6208.5|6206.7|6207.4|6205.6|6209.2|6207.4|6207|6205|425
1676621700000|2023-02-17 08:15:00|6208.1|6205.1|6210.4|6208.6|6211|6209.2|6206.5|6204.4|468
1676622000000|2023-02-17 08:20:00|6210.3|6208.5|6205.3|6203.5|6210.7|6208.9|6203.4|6201.6|388
1676622300000|2023-02-17 08:25:00|6205.2|6203.4|6202.9|6201.1|6206.1|6203.8|6202.2|6199.9|433
1676622600000|2023-02-17 08:30:00|6202.8|6201|6199.3|6197.5|6203.4|6201.6|6197.5|6195.7|329
1676622900000|2023-02-17 08:35:00|6199.2|6197.4|6198.2|6196.4|6201.5|6199.7|6198|6196.2|376
1676623200000|2023-02-17 08:40:00|6198|6196.2|6203.3|6201.5|6203.5|6201.7|6198|6196.2|375
1676623500000|2023-02-17 08:45:00|6203.2|6201.4|6206.2|6204.4|6209|6206.6|6202.5|6200.7|374
1676623800000|2023-02-17 08:50:00|6206.3|6204.5|6205.6|6203.8|6206.7|6204.9|6203.2|6201.4|431
1676624100000|2023-02-17 08:55:00|6205.5|6203.7|6208.6|6206.8|6210.6|6208.3|6205.4|6203.5|439
1676624400000|2023-02-17 09:00:00|6208.4|6206.6|6205.6|6203.8|6208.5|6206.7|6204.3|6202.5|345
1676624700000|2023-02-17 09:05:00|6205.5|6203.7|6208.4|6206.6|6208.9|6207.1|6203.9|6201.9|330
1676625000000|2023-02-17 09:10:00|6208.3|6206.5|6209.6|6207.8|6210.7|6208.7|6204.4|6202.4|406
1676625300000|2023-02-17 09:15:00|6209.5|6207.7|6207.9|6206.1|6209.7|6207.9|6206.3|6203.9|322
1676625600000|2023-02-17 09:20:00|6207.8|6206|6207.6|6205.8|6209.7|6207.9|6206.7|6204.9|253
1676625900000|2023-02-17 09:25:00|6207.7|6205.9|6206.9|6205.1|6207.7|6205.9|6203.8|6202|283
1676626200000|2023-02-17 09:30:00|6207|6205.2|6212.7|6210.9|6214.7|6212.9|6206.4|6204.6|446
1676626500000|2023-02-17 09:35:00|6212.6|6210.8|6207.1|6205.3|6214|6211.9|6207.1|6205.3|385
1676626800000|2023-02-17 09:40:00|6207.2|6205.4|6204.8|6203|6209.1|6207.3|6204.8|6203|225
1676627100000|2023-02-17 09:45:00|6204.9|6203.1|6202.4|6200.6|6205|6203.2|6200.5|6198.7|326
1676627400000|2023-02-17 09:50:00|6202.5|6200.7|6202.1|6200.3|6206.2|6204.2|6201.8|6200|377
1676627700000|2023-02-17 09:55:00|6201.9|6200.1|6201.6|6199.8|6202.8|6201|6199.8|6198|347
1676628000000|2023-02-17 10:00:00|6201.5|6199.7|6201.6|6199.8|6202.2|6200.4|6198.9|6197.1|345
1676628300000|2023-02-17 10:05:00|6201.5|6199.7|6201|6199.2|6201.7|6199.9|6199.1|6197|327
1676628600000|2023-02-17 10:10:00|6200.9|6199.1|6199.4|6197.6|6201.8|6200|6199.1|6196.9|330
1676628900000|2023-02-17 10:15:00|6199.1|6197.3|6201.5|6199.7|6202.6|6200.5|6198.5|6196.4|297
1676629200000|2023-02-17 10:20:00|6201.4|6199.6|6199.9|6198.1|6202|6200.2|6198.3|6196.5|300
1676629500000|2023-02-17 10:25:00|6200|6198.2|6202.5|6200.7|6204.6|6202.7|6199.6|6197.8|298
1676629800000|2023-02-17 10:30:00|6202.6|6200.8|6202|6200.2|6204.6|6202.4|6201.4|6199.6|293
1676630100000|2023-02-17 10:35:00|6201.9|6200.1|6201.8|6200|6202.8|6201|6200.9|6199.1|331
1676630400000|2023-02-17 10:40:00|6201.7|6199.9|6201.9|6200.1|6203.4|6201.6|6201.3|6199.5|298
1676630700000|2023-02-17 10:45:00|6202|6200.2|6202.3|6200.5|6203|6200.7|6201.1|6199.3|263
1676631000000|2023-02-17 10:50:00|6202.1|6200.3|6204.1|6202.3|6206|6203.6|6201.9|6200.1|307
1676631300000|2023-02-17 10:55:00|6204.2|6202.4|6201.9|6198.9|6204.2|6202.4|6200.2|6197.8|263
1676631600000|2023-02-17 11:00:00|6202|6199|6198.2|6196.4|6202.6|6200.1|6198.1|6195.8|303
1676631900000|2023-02-17 11:05:00|6198.4|6196.6|6196.3|6194.5|6198.8|6197|6195.5|6193.3|289
1676632200000|2023-02-17 11:10:00|6196.2|6194.4|6195.8|6194|6199|6197|6195.8|6193.3|344
1676632500000|2023-02-17 11:15:00|6195.9|6194.1|6197.3|6195.5|6197.8|6195.5|6194.9|6192.8|267
1676632800000|2023-02-17 11:20:00|6197.2|6195.4|6196.9|6195.1|6197.7|6195.9|6195.5|6193.2|240
1676633100000|2023-02-17 11:25:00|6197.1|6195.3|6200.8|6199|6202.6|6200.4|6196.7|6194.9|329
1676633400000|2023-02-17 11:30:00|6201|6199.2|6200|6198.2|6201.6|6199.7|6199.7|6197.5|249
1676633700000|2023-02-17 11:35:00|6200.1|6198.3|6198.8|6197|6201.1|6199|6198.5|6196.7|220
1676634000000|2023-02-17 11:40:00|6198.7|6196.9|6199.3|6197.5|6203.8|6201.6|6198.5|6196.7|274
1676634300000|2023-02-17 11:45:00|6199.8|6198|6199.7|6197.9|6200.6|6198.8|6198.6|6196.8|251
1676634600000|2023-02-17 11:50:00|6199.6|6197.8|6198|6196.2|6200|6198.2|6197.7|6195.9|293
1676634900000|2023-02-17 11:55:00|6197.6|6195.8|6201.1|6199.3|6201.2|6199.4|6197.6|6195.8|284
1676635200000|2023-02-17 12:00:00|6201|6199.2|6203.1|6200.1|6203.4|6201.6|6200.9|6198.6|324
1676635500000|2023-02-17 12:05:00|6203|6200|6201.1|6199.3|6204.1|6202.3|6201.1|6199.3|316
1676635800000|2023-02-17 12:10:00|6201.2|6199.4|6199.1|6197.3|6203.5|6201.3|6198.9|6196.8|329
1676636100000|2023-02-17 12:15:00|6199.2|6197.4|6199.8|6198|6199.8|6198|6195.3|6193.5|277
1676636400000|2023-02-17 12:20:00|6199.7|6197.9|6202.2|6200.4|6202.9|6201.1|6199.3|6197|305
1676636700000|2023-02-17 12:25:00|6202.3|6200.5|6201.9|6200.1|6204.4|6202.6|6201.4|6199.5|299
1676637000000|2023-02-17 12:30:00|6201.8|6200|6201.5|6199.7|6202.8|6200.7|6201.1|6199|320
1676637300000|2023-02-17 12:35:00|6201.6|6199.8|6204.4|6202.6|6205.1|6203|6201.1|6198.8|372
1676637600000|2023-02-17 12:40:00|6204.7|6202.9|6207|6205.2|6208.3|6206.5|6204.7|6202.7|367
1676637900000|2023-02-17 12:45:00|6207.1|6205.3|6207|6205.2|6208.6|6206.8|6205.8|6204|356
1676638200000|2023-02-17 12:50:00|6206.9|6205.1|6203.9|6202.1|6207.4|6205.6|6203.9|6202.1|237
1676638500000|2023-02-17 12:55:00|6204.3|6202.5|6205|6203.2|6206.2|6204.4|6203.6|6201.8|258
1676638800000|2023-02-17 13:00:00|6204.9|6203.1|6205.7|6203.9|6206.8|6205|6203.1|6201.3|322
1676639100000|2023-02-17 13:05:00|6205.6|6203.8|6205.5|6203.7|6206.3|6204.5|6203|6201.2|285
1676639400000|2023-02-17 13:10:00|6205.6|6203.8|6205.8|6204|6208.9|6207.1|6205.4|6203.6|331
1676639700000|2023-02-17 13:15:00|6205.9|6204.1|6209.3|6207.5|6209.8|6208|6205.9|6204.1|324
1676640000000|2023-02-17 13:20:00|6209.4|6207.6|6206.5|6204.7|6210|6208.2|6204.7|6202.9|390
1676640300000|2023-02-17 13:25:00|6206.4|6204.6|6208.7|6206.9|6209.3|6207.3|6205.6|6203.8|313
1676640600000|2023-02-17 13:30:00|6208.6|6206.8|6209.8|6208|6212.9|6211.1|6206|6204.2|460
1676640900000|2023-02-17 13:35:00|6209.7|6207.9|6212.1|6210.3|6213|6211.2|6208.6|6206.8|378
1676641200000|2023-02-17 13:40:00|6212.4|6210.6|6209.3|6207.5|6212.4|6210.6|6208.1|6206.3|332
1676641500000|2023-02-17 13:45:00|6209.7|6207.9|6213.7|6211.9|6216.6|6214.8|6209.1|6207.3|458
1676641800000|2023-02-17 13:50:00|6213.6|6211.8|6209.5|6207.7|6214.7|6212.9|6208.8|6207|417
1676642100000|2023-02-17 13:55:00|6209.4|6207.6|6214|6212.2|6216.9|6214.7|6208.8|6207|434
1676642400000|2023-02-17 14:00:00|6213.9|6212.1|6216.2|6214.4|6217|6214.8|6211.7|6209.9|423
1676642700000|2023-02-17 14:05:00|6216.3|6214.5|6218.9|6217.1|6220.7|6218.4|6215.4|6213.4|429
1676643000000|2023-02-17 14:10:00|6218.8|6217|6222.9|6221.1|6224.8|6223|6218.6|6216.3|340
1676643300000|2023-02-17 14:15:00|6222.8|6221|6225.6|6223.8|6225.7|6223.9|6221.9|6219.7|393
1676643600000|2023-02-17 14:20:00|6225.4|6223.6|6221.4|6219.6|6226.3|6224.3|6220.4|6218.6|428
1676643900000|2023-02-17 14:25:00|6221.5|6219.7|6219.8|6218|6222.7|6220.9|6219.3|6217.5|417
1676644200000|2023-02-17 14:30:00|6219.7|6217.9|6224.5|6222.7|6224.7|6222.9|6215.5|6213|610
1676644500000|2023-02-17 14:35:00|6224.6|6222.8|6219.1|6217.3|6224.6|6222.8|6218.4|6216.6|520
1676644800000|2023-02-17 14:40:00|6218.7|6216.9|6217.7|6215.9|6221.3|6219.5|6217.2|6215.4|480
1676645100000|2023-02-17 14:45:00|6217.6|6215.8|6215.2|6213.4|6219|6216.5|6212|6210|514
1676645400000|2023-02-17 14:50:00|6215.4|6213.6|6212.1|6210.3|6216.8|6215|6211.1|6209.3|422
1676645700000|2023-02-17 14:55:00|6211.7|6209.9|6212.5|6210.7|6214|6212.2|6211.5|6209.7|434
1676646000000|2023-02-17 15:00:00|6213.3|6211.5|6228.5|6225.5|6229.9|6228.1|6213.1|6211.3|561
1676646300000|2023-02-17 15:05:00|6228.4|6225.4|6227.5|6225.7|6228.6|6226.8|6223.2|6221.3|583
1676646600000|2023-02-17 15:10:00|6227.4|6225.6|6232.8|6229.8|6237.4|6235.4|6225.3|6223.3|624
1676646900000|2023-02-17 15:15:00|6232.1|6230.3|6245.1|6242.1|6246.4|6244.2|6230.4|6228.6|703
1676647200000|2023-02-17 15:20:00|6245.3|6242.3|6233.9|6232.1|6246.4|6244.5|6233.9|6232.1|660
1676647500000|2023-02-17 15:25:00|6234.5|6232.7|6232.6|6230.8|6238.1|6236.3|6231.5|6229.7|559
1676647800000|2023-02-17 15:30:00|6232.5|6230.7|6239.4|6237.6|6241.1|6239.3|6231.5|6229.7|624
1676648100000|2023-02-17 15:35:00|6239.6|6237.8|6237.3|6235.5|6246.5|6244.7|6236.4|6234|668
1676648400000|2023-02-17 15:40:00|6238.1|6235.1|6230.3|6228.5|6238.5|6235.5|6229.7|6227.5|559
1676648700000|2023-02-17 15:45:00|6230.2|6228.4|6232.8|6231|6235.3|6233.1|6229.3|6227.5|576
1676649000000|2023-02-17 15:50:00|6232.7|6230.9|6230|6227|6233.6|6231.3|6226.9|6224.6|573
1676649300000|2023-02-17 15:55:00|6229.2|6227.4|6227.7|6225.9|6231.2|6228.8|6226.8|6224.6|545
1676649600000|2023-02-17 16:00:00|6228|6226.2|6229.7|6226.7|6230.5|6228|6226|6223.8|533
1676649900000|2023-02-17 16:05:00|6229.3|6227.5|6230.6|6228.8|6233|6231.2|6229.2|6226.6|484
1676650200000|2023-02-17 16:10:00|6230.3|6228.5|6233.7|6231.9|6234.9|6233.1|6230.3|6228.5|448
1676650500000|2023-02-17 16:15:00|6233.6|6231.8|6232|6230.2|6234|6232.2|6229.9|6228.1|459
1676650800000|2023-02-17 16:20:00|6231.8|6230|6229.2|6227.4|6232|6230.2|6225.5|6223.7|386
1676651100000|2023-02-17 16:25:00|6229.3|6227.5|6226|6224.2|6230.5|6228.6|6224.6|6222.8|406
1676651400000|2023-02-17 16:30:00|6226.2|6224.4|6226.9|6225.1|6228.9|6227.1|6224.9|6223.1|433
1676651700000|2023-02-17 16:35:00|6226.8|6225|6236.6|6234.8|6236.8|6235|6226|6223.8|447
1676652000000|2023-02-17 16:40:00|6236.5|6234.7|6235.2|6233.4|6237.4|6235.6|6234.4|6232.4|406
1676652300000|2023-02-17 16:45:00|6235.4|6233.6|6237.9|6236.1|6240.6|6238.8|6235.4|6233|343
1676652600000|2023-02-17 16:50:00|6238|6236.2|6234.4|6232.6|6238.6|6236.8|6234.2|6232.4|322
1676652900000|2023-02-17 16:55:00|6234.5|6232.7|6235.6|6233.8|6236.8|6235|6233.1|6231|281
1676653200000|2023-02-17 17:00:00|6235.3|6233.5|6244.3|6241.3|6246.7|6244.5|6235.3|6233.5|397
1676653500000|2023-02-17 17:05:00|6244.2|6241.2|6244.5|6242.7|6246.4|6244.6|6244|6241.2|339
1676653800000|2023-02-17 17:10:00|6244.7|6242.9|6247.4|6245.6|6248.2|6245.8|6244.6|6242.2|344
1676654100000|2023-02-17 17:15:00|6247.1|6245.3|6243.7|6241.9|6248.9|6246.8|6243.7|6241.9|281
1676654400000|2023-02-17 17:20:00|6243.8|6242|6245.3|6243.5|6246.5|6244.4|6241.6|6239.8|291
1676654700000|2023-02-17 17:25:00|6245.2|6243.4|6247.9|6246.1|6248.8|6247|6244.8|6243|379
1676655000000|2023-02-17 17:30:00|6248|6246.2|6244.4|6242.6|6248.3|6246.5|6243.8|6242|379
1676655300000|2023-02-17 17:35:00|6244.8|6243|6244.7|6242.9|6246.3|6244.5|6243.9|6241.9|289
1676655600000|2023-02-17 17:40:00|6245.1|6243.3|6242.8|6241|6246.2|6244.1|6242.5|6240.7|297
1676655900000|2023-02-17 17:45:00|6243|6241.2|6240|6238.2|6244.4|6242.6|6239.8|6238|185
1676656200000|2023-02-17 17:50:00|6239.9|6238.1|6237.3|6234.3|6242|6239.6|6236.6|6234.2|306
1676656500000|2023-02-17 17:55:00|6237.6|6234.6|6237.9|6234.9|6239.3|6236.9|6236.7|6234.4|250
1676656800000|2023-02-17 18:00:00|6237.8|6234.8|6237|6234|6238.2|6235.6|6234.2|6231.9|258
1676657100000|2023-02-17 18:05:00|6236.9|6233.9|6238.1|6236.3|6239.4|6237|6236.4|6233.8|274
1676657400000|2023-02-17 18:10:00|6238.2|6236.4|6240|6238.2|6240.9|6238.5|6238|6236.1|254
1676657700000|2023-02-17 18:15:00|6240.1|6238.3|6240.2|6238.4|6241.5|6239.5|6240.1|6237.8|197
1676658000000|2023-02-17 18:20:00|6240.1|6238.3|6236.7|6234.9|6240.4|6238.6|6236|6234|234
1676658300000|2023-02-17 18:25:00|6237.3|6235.5|6237.8|6236|6240.1|6237.7|6236.7|6234.7|280
1676658600000|2023-02-17 18:30:00|6237.9|6236.1|6237.8|6236|6239.4|6237.1|6236.5|6234|267
1676658900000|2023-02-17 18:35:00|6237.6|6235.8|6238.4|6235.4|6239.7|6237|6237|6234.8|260
1676659200000|2023-02-17 18:40:00|6238.5|6235.5|6239.1|6237.3|6239.8|6237.7|6237.5|6235.2|240
1676659500000|2023-02-17 18:45:00|6239.2|6237.4|6242.1|6240.3|6243|6241|6239.1|6237.2|278
1676659800000|2023-02-17 18:50:00|6242|6240.2|6240|6238.2|6242.9|6240.6|6239.8|6238|274
1676660100000|2023-02-17 18:55:00|6239.9|6238.1|6240|6238.2|6241.2|6239|6239.4|6237|272
1676660400000|2023-02-17 19:00:00|6239.9|6238.1|6245.3|6243.5|6245.6|6243.5|6239.9|6237.7|293
1676660700000|2023-02-17 19:05:00|6245.2|6243.4|6246|6243|6246.7|6244.4|6244|6241.6|218
1676661000000|2023-02-17 19:10:00|6245.5|6243.7|6245.2|6243.4|6246.7|6244.4|6244.7|6242.5|223
1676661300000|2023-02-17 19:15:00|6245.1|6243.3|6246|6244.2|6246.9|6244.5|6244.7|6242.4|213
1676661600000|2023-02-17 19:20:00|6246.6|6243.6|6249.6|6246.6|6250|6247.6|6245.6|6243.4|206
1676661900000|2023-02-17 19:25:00|6249.9|6246.9|6246|6244.2|6249.9|6247.9|6245.9|6243.5|270
1676662200000|2023-02-17 19:30:00|6245.9|6244.1|6246.2|6244.4|6247.7|6245.5|6245.6|6243.3|215
1676662500000|2023-02-17 19:35:00|6246.1|6244.3|6246.6|6243.6|6246.8|6244.8|6244.2|6242.4|225
1676662800000|2023-02-17 19:40:00|6245.9|6244.1|6242.9|6241.1|6246|6244.2|6242.2|6240.3|242
1676663100000|2023-02-17 19:45:00|6243|6241.2|6245.6|6243.8|6246.6|6244.2|6242.9|6241|159
1676663400000|2023-02-17 19:50:00|6245.9|6244.1|6247.9|6244.9|6248.8|6246.7|6245.8|6244|237
1676663700000|2023-02-17 19:55:00|6247.4|6245.6|6248.4|6245.4|6248.8|6246.7|6247.1|6244.9|238
1676664000000|2023-02-17 20:00:00|6247.9|6246.1|6246.9|6243.9|6248.9|6246.7|6245.9|6243.4|279
1676664300000|2023-02-17 20:05:00|6247|6244|6247.9|6244.9|6248.3|6245.6|6245.8|6243.4|173
1676664600000|2023-02-17 20:10:00|6247.2|6245.4|6247.2|6244.2|6248.1|6245.7|6245.2|6242.7|167
1676664900000|2023-02-17 20:15:00|6247.1|6244.1|6246.5|6243.5|6248.4|6245.4|6245.6|6243.3|204
1676665200000|2023-02-17 20:20:00|6246.4|6243.4|6247.7|6244.7|6248.8|6246.1|6245.3|6242.9|186
1676665500000|2023-02-17 20:25:00|6247|6245.2|6244.1|6242.3|6248.4|6245.9|6244|6241.7|199
1676665800000|2023-02-17 20:30:00|6244.9|6241.9|6247.9|6244.9|6248|6245.2|6244.1|6241.5|176
1676666100000|2023-02-17 20:35:00|6248|6245|6246.5|6243.5|6248.6|6246.2|6246.1|6243.5|176
1676666400000|2023-02-17 20:40:00|6246.6|6243.6|6246.2|6243.2|6246.8|6244.1|6245.1|6242.5|160
1676666700000|2023-02-17 20:45:00|6246.1|6243.1|6244.9|6241.9|6246.1|6243.5|6244.2|6241.9|111
1676667000000|2023-02-17 20:50:00|6245.8|6242.8|6244.7|6242.9|6246.4|6244|6244.7|6242.3|183
1676667300000|2023-02-17 20:55:00|6244.8|6243|6246.3|6243.3|6247.5|6245.1|6244.5|6242.5|145
1676667600000|2023-02-17 21:00:00|6246.2|6243.2|6246.5|6243.5|6247.6|6245.1|6245.3|6243|133
1676667900000|2023-02-17 21:05:00|6246.6|6243.6|6246.4|6243.4|6247.4|6245|6245.8|6243.3|119
1676668200000|2023-02-17 21:10:00|6246.5|6243.5|6245.8|6242.8|6246.6|6243.9|6244.9|6242.3|91
1676668500000|2023-02-17 21:15:00|6245.9|6242.9|6245.9|6242.9|6246.4|6243.6|6244.8|6242.3|113
1676668800000|2023-02-17 21:20:00|6245.8|6242.8|6246.8|6243.8|6246.8|6244.2|6245.1|6242.5|90
1676669100000|2023-02-17 21:25:00|6246.9|6243.9|6247.4|6244.4|6248.1|6245.5|6246.2|6243.8|171
1676669400000|2023-02-17 21:30:00|6247.5|6244.5|6247.7|6244.7|6247.8|6245.4|6246.5|6243.9|74
1676669700000|2023-02-17 21:35:00|6247.6|6244.6|6246.9|6243.9|6248|6245.5|6246.2|6243.8|70
1676670000000|2023-02-17 21:40:00|6246.4|6244.6|6245.9|6242.9|6247|6244.6|6244.6|6242.1|182
1676670300000|2023-02-17 21:45:00|6246|6243|6246.4|6243.4|6246.8|6243.8|6245.5|6242.9|87
1676670600000|2023-02-17 21:50:00|6246.3|6243.3|6244.2|6241.2|6246.7|6243.7|6243.7|6240.7|137
1676670900000|2023-02-17 21:55:00|6244.3|6241.3|6244.4|6240.4|6248.2|6244.2|6243.5|6239.5|147
1676840400000|2023-02-19 21:00:00|6239.3|6233.2|6237|6227.9|6239.3|6233.2|6233.4|6223.4|14
1676840700000|2023-02-19 21:05:00|6238|6228.9|6236.3|6228.1|6238.3|6231.6|6228.2|6218.2|24
1676841000000|2023-02-19 21:10:00|6237.7|6229.1|6238.1|6230|6238.1|6232|6236|6228.1|8
1676841300000|2023-02-19 21:15:00|6237.7|6229.1|6236.2|6232.2|6238.8|6232.2|6236.1|6229.1|5
1676841600000|2023-02-19 21:20:00|6236.6|6231.9|6237.3|6231.3|6237.3|6231.9|6236.6|6231.3|2
1676841900000|2023-02-19 21:25:00|6237.4|6229.1|6239.4|6234.1|6240|6234.3|6237.3|6229.1|11
1676842200000|2023-02-19 21:30:00|6237.9|6232|6236.6|6226.8|6239.3|6233.2|6231.4|6225.5|28
1676842500000|2023-02-19 21:35:00|6236.3|6228.5|6235.7|6230.9|6236.3|6230.9|6230|6224|81
1676842800000|2023-02-19 21:40:00|6237.6|6230.7|6236.4|6231.1|6239|6231.1|6235.7|6230.1|68
1676843100000|2023-02-19 21:45:00|6236.1|6229.4|6240.6|6231.8|6240.6|6231.8|6235.8|6229.4|28
1676843400000|2023-02-19 21:50:00|6235.8|6231.2|6236.6|6231.3|6240.2|6231.8|6235.8|6230.6|17
1676843700000|2023-02-19 21:55:00|6238|6232.7|6240.8|6233.6|6241.2|6233.7|6238|6232.1|24
1676844000000|2023-02-19 22:00:00|6239.8|6232.5|6240.6|6234.4|6241.3|6234.4|6239.8|6232.4|10
1676844300000|2023-02-19 22:05:00|6240.7|6234.2|6239.8|6235.1|6241.7|6236.2|6238.3|6231.2|32
1676844600000|2023-02-19 22:10:00|6241.9|6233.5|6241|6236.3|6241.9|6236.9|6239.8|6231.9|32
1676844900000|2023-02-19 22:15:00|6241.7|6236.4|6239.8|6232.7|6242.1|6237|6239.7|6231|79
1676845200000|2023-02-19 22:20:00|6239.7|6234.1|6238.9|6234.9|6240.1|6234.9|6238.8|6233.8|28
1676845500000|2023-02-19 22:25:00|6239|6235|6238.4|6234.4|6239|6235|6237|6233|47
1676845800000|2023-02-19 22:30:00|6238.5|6234.5|6237.8|6233.8|6238.6|6234.6|6237|6233|33
1676846100000|2023-02-19 22:35:00|6238.5|6234.5|6238.9|6235.3|6239.1|6235.4|6238.5|6234.5|9
1676846400000|2023-02-19 22:40:00|6239|6235|6240.4|6236.4|6242.2|6238.2|6238.9|6235|23
1676846700000|2023-02-19 22:45:00|6239.9|6235.9|6245|6241|6247.1|6243.1|6239.9|6235.9|68
1676847000000|2023-02-19 22:50:00|6245.1|6241.1|6243.5|6239.5|6245.5|6241.5|6242|6238|78
1676847300000|2023-02-19 22:55:00|6243.3|6239.3|6240.8|6237.8|6243.8|6239.8|6239.5|6235.5|182
1676847600000|2023-02-19 23:00:00|6240.6|6237.6|6241|6238|6244.7|6240.8|6237.9|6234.9|388
1676847900000|2023-02-19 23:05:00|6240.9|6237.9|6236.4|6233.4|6240.9|6237.9|6235.9|6232.9|170
1676848200000|2023-02-19 23:10:00|6236.3|6233.3|6236.6|6233.6|6237.4|6234.4|6233.9|6230.9|266
1676848500000|2023-02-19 23:15:00|6236.7|6233.7|6235.9|6232.9|6236.8|6233.8|6233|6230|221
1676848800000|2023-02-19 23:20:00|6236.1|6233.1|6236.8|6233.8|6237.7|6234.7|6235.2|6232.2|260
1676849100000|2023-02-19 23:25:00|6236.9|6233.9|6237.3|6234.3|6238.5|6236|6236.9|6233.9|147
1676849400000|2023-02-19 23:30:00|6237.4|6234.4|6238.4|6236.6|6239.2|6236.7|6236.9|6234.3|141
1676849700000|2023-02-19 23:35:00|6238.5|6236.7|6239.2|6236.2|6240.5|6238.1|6238.4|6235.7|299
1676850000000|2023-02-19 23:40:00|6239|6236|6239.4|6237.6|6239.4|6237.6|6237.6|6234.6|125
1676850300000|2023-02-19 23:45:00|6239.3|6237.5|6236.7|6234.9|6240.3|6238|6236.7|6234.6|171
1676850600000|2023-02-19 23:50:00|6236.8|6235|6237.2|6234.2|6237.9|6235.1|6236.6|6233.8|138
1676850900000|2023-02-19 23:55:00|6237.1|6234.1|6236.9|6233.9|6237.4|6235|6235.5|6232.9|149
1676851200000|2023-02-20 00:00:00|6236.4|6234.6|6235.8|6232.8|6237.5|6235.2|6234.7|6232|377
1676851500000|2023-02-20 00:05:00|6235.7|6232.7|6234.8|6233|6238.8|6237|6234.5|6231.6|223
1676851800000|2023-02-20 00:10:00|6234.9|6233.1|6231.1|6229.3|6235.8|6233.9|6230.6|6228.4|233
1676852100000|2023-02-20 00:15:00|6231.2|6229.4|6232.6|6230.8|6233.3|6231.5|6230.1|6228.3|153
1676852400000|2023-02-20 00:20:00|6232.7|6230.9|6233.7|6231.9|6233.8|6232|6231.6|6229.5|180
1676852700000|2023-02-20 00:25:00|6233.6|6231.8|6235|6233.2|6235.8|6233.5|6233.6|6231.8|236
1676853000000|2023-02-20 00:30:00|6235.1|6233.3|6234.9|6233.1|6236|6233.8|6234.2|6232.4|175
1676853300000|2023-02-20 00:35:00|6234.8|6233|6233.4|6231.6|6235.4|6233.2|6233.3|6231|206
1676853600000|2023-02-20 00:40:00|6233.3|6231.5|6229|6227.2|6233.5|6231.7|6229|6227.2|185
1676853900000|2023-02-20 00:45:00|6228.9|6227.1|6228.3|6226.5|6229.1|6227.1|6227.6|6225.6|219
1676854200000|2023-02-20 00:50:00|6228.4|6226.6|6228.7|6226.9|6231.4|6229.6|6228.3|6226.4|238
1676854500000|2023-02-20 00:55:00|6228.9|6227.1|6231.1|6229.3|6231.7|6229.4|6228.4|6226.3|316
1676854800000|2023-02-20 01:00:00|6230.9|6229.1|6232.6|6230.8|6232.6|6230.8|6230.6|6228.2|312
1676855100000|2023-02-20 01:05:00|6232.2|6230.4|6233.5|6231.7|6234.1|6232.3|6231.9|6229.5|246
1676855400000|2023-02-20 01:10:00|6233.4|6231.6|6234.4|6232.6|6235|6233|6232.3|6230|378
1676855700000|2023-02-20 01:15:00|6234.3|6232.5|6238.1|6236.3|6238.7|6236.4|6234.3|6232|203
1676856000000|2023-02-20 01:20:00|6238.3|6236.5|6240.1|6238.3|6240.7|6238.8|6238.2|6236.4|219
1676856300000|2023-02-20 01:25:00|6240|6238.2|6241|6239.2|6242.9|6241.1|6239.5|6237.6|203
1676856600000|2023-02-20 01:30:00|6241.1|6239.3|6235.3|6233.5|6242|6239.8|6235.3|6233.1|266
1676856900000|2023-02-20 01:35:00|6235.1|6233.3|6231.5|6228.5|6237.4|6234.8|6230.7|6228.3|322
1676857200000|2023-02-20 01:40:00|6231.4|6228.4|6233.9|6230.9|6234.4|6232.5|6231|6228.2|236
1676857500000|2023-02-20 01:45:00|6233.8|6230.8|6232.9|6229.9|6233.9|6231.3|6229.5|6227.2|296
1676857800000|2023-02-20 01:50:00|6233|6230|6233.6|6231.8|6235.4|6233|6231.4|6229|216
1676858100000|2023-02-20 01:55:00|6233.7|6231.9|6234.4|6231.4|6235.6|6233.4|6232.5|6230.1|227
1676858400000|2023-02-20 02:00:00|6234.5|6231.5|6234.8|6233|6235.9|6233.8|6233.7|6231.3|206
1676858700000|2023-02-20 02:05:00|6234.9|6233.1|6236.2|6234.4|6237.9|6235.6|6234.5|6232.3|272
1676859000000|2023-02-20 02:10:00|6236.3|6234.5|6237.1|6235.3|6237.8|6235.6|6234.9|6232.6|215
1676859300000|2023-02-20 02:15:00|6237|6235.2|6236.6|6234.8|6237.9|6235.7|6236.4|6234.1|189
1676859600000|2023-02-20 02:20:00|6236.5|6234.7|6237.4|6235.6|6240.1|6238.2|6236.4|6234.6|297
1676859900000|2023-02-20 02:25:00|6237.9|6236.1|6243.4|6241.6|6244.7|6242.5|6237.8|6235.6|347
1676860200000|2023-02-20 02:30:00|6243.5|6241.7|6243.5|6241.7|6246.1|6244.3|6243.4|6241.2|288
1676860500000|2023-02-20 02:35:00|6243.4|6241.6|6241.5|6239.7|6243.4|6241.6|6240.7|6238.8|292
1676860800000|2023-02-20 02:40:00|6242.1|6239.1|6239.3|6237.5|6242.1|6239.8|6238.7|6236.9|184
1676861100000|2023-02-20 02:45:00|6239.2|6237.4|6239.2|6237.4|6240.3|6238.5|6238.5|6236.4|130
1676861400000|2023-02-20 02:50:00|6239.1|6237.3|6243.8|6242|6246|6244.2|6239.1|6237.3|262
1676861700000|2023-02-20 02:55:00|6243.9|6242.1|6242.4|6240.6|6244.6|6242.8|6241.7|6239.9|271
1676862000000|2023-02-20 03:00:00|6242.5|6240.7|6241.7|6239.9|6243.4|6241.6|6240.7|6238.9|277
1676862300000|2023-02-20 03:05:00|6241.8|6240|6240.5|6238.7|6243.9|6242.1|6240.5|6238.7|202
1676862600000|2023-02-20 03:10:00|6240.4|6238.6|6240.3|6238.5|6241.3|6238.9|6239|6237.2|258
1676862900000|2023-02-20 03:15:00|6240.4|6238.6|6239.9|6238.1|6241.1|6239.3|6239.8|6238|179
1676863200000|2023-02-20 03:20:00|6239.8|6238|6239.5|6237.7|6240|6238.2|6238.6|6236.8|163
1676863500000|2023-02-20 03:25:00|6239.3|6237.5|6240.1|6238.3|6240.4|6238.6|6238.3|6236.4|143
1676863800000|2023-02-20 03:30:00|6240|6238.2|6239.8|6238|6242.5|6240.7|6239.6|6237.8|205
1676864100000|2023-02-20 03:35:00|6239.3|6237.5|6240.4|6238.6|6240.7|6238.6|6236.9|6235.1|209
1676864400000|2023-02-20 03:40:00|6240.5|6238.7|6238.9|6237.1|6241.6|6239.7|6238.7|6236.9|163
1676864700000|2023-02-20 03:45:00|6239|6237.2|6239|6237.2|6240.1|6237.8|6237.5|6235.7|140
1676865000000|2023-02-20 03:50:00|6238.9|6237.1|6236.3|6234.5|6239.5|6237.2|6236.2|6234.4|119
1676865300000|2023-02-20 03:55:00|6236.4|6234.6|6238|6236.2|6238.1|6236.3|6235.8|6233.8|164
1676865600000|2023-02-20 04:00:00|6237.9|6236.1|6243.4|6241.6|6247.5|6245.6|6237|6235.2|273
1676865900000|2023-02-20 04:05:00|6243.3|6241.5|6246.6|6244.8|6248.3|6246.5|6243.2|6241.4|215
1676866200000|2023-02-20 04:10:00|6246.5|6244.7|6244.8|6243|6246.6|6244.8|6244|6242|142
1676866500000|2023-02-20 04:15:00|6245.1|6243.3|6248|6246.2|6249.2|6247.4|6244.9|6243|168
1676866800000|2023-02-20 04:20:00|6248.1|6246.3|6252.3|6250.5|6255.1|6252.8|6247.8|6245.4|264
1676867100000|2023-02-20 04:25:00|6252.2|6250.4|6250.2|6248.4|6252.2|6250.4|6250|6247.8|220
1676867400000|2023-02-20 04:30:00|6251.1|6248.1|6249|6246|6251.9|6249.7|6247.7|6245|289
1676867700000|2023-02-20 04:35:00|6248.9|6245.9|6250.5|6248.7|6252.3|6249.3|6248|6245.4|277
1676868000000|2023-02-20 04:40:00|6250.6|6248.8|6245.4|6242.4|6251.1|6248.8|6243.9|6241.6|211
1676868300000|2023-02-20 04:45:00|6245.3|6242.3|6246.9|6243.9|6247.1|6244.5|6243.7|6241.3|175
1676868600000|2023-02-20 04:50:00|6246.8|6243.8|6243.9|6242.1|6247|6244.5|6243.5|6241.1|199
1676868900000|2023-02-20 04:55:00|6243.8|6242|6244.2|6241.2|6244.9|6242.7|6242.8|6240.4|214
1676869200000|2023-02-20 05:00:00|6244.3|6241.3|6240.9|6237.9|6246|6243.6|6240|6237.7|297
1676869500000|2023-02-20 05:05:00|6241|6238|6241.8|6240|6243.4|6241.1|6239|6237.1|283
1676869800000|2023-02-20 05:10:00|6241.9|6240.1|6240.4|6238.6|6243.3|6240.8|6240|6237.9|185
1676870100000|2023-02-20 05:15:00|6240.5|6238.7|6240.8|6239|6242.1|6239.6|6238.8|6236.9|150
1676870400000|2023-02-20 05:20:00|6240.6|6238.8|6239.8|6238|6241.4|6239.2|6238.7|6236.4|191
1676870700000|2023-02-20 05:25:00|6240.5|6237.5|6241.6|6239.8|6243.1|6240.6|6239.1|6237|235
1676871000000|2023-02-20 05:30:00|6242|6240.2|6242.2|6240.4|6243.1|6240.9|6240.9|6238.9|226
1676871300000|2023-02-20 05:35:00|6242.3|6240.5|6242|6240.2|6245|6242.6|6241.3|6239.5|178
1676871600000|2023-02-20 05:40:00|6241.9|6240.1|6244.9|6243.1|6245.6|6243.6|6241.2|6238.8|187
1676871900000|2023-02-20 05:45:00|6245.4|6243.6|6247.9|6246.1|6248.4|6246.6|6245.2|6243.4|231
1676872200000|2023-02-20 05:50:00|6247.4|6245.6|6248.1|6246.3|6249.1|6246.8|6246.8|6245|269
1676872500000|2023-02-20 05:55:00|6248.2|6246.4|6248.5|6246.7|6250.2|6248.2|6247.4|6244.8|298
1676872800000|2023-02-20 06:00:00|6248.4|6246.6|6248.2|6246.4|6249.8|6247.5|6246.7|6244.3|335
1676873100000|2023-02-20 06:05:00|6248.4|6246.6|6247.8|6244.8|6249.4|6247.6|6246.6|6244.2|332
1676873400000|2023-02-20 06:10:00|6246.9|6245.1|6247.2|6244.2|6249.7|6247|6246.5|6244.1|297
1676873700000|2023-02-20 06:15:00|6247.3|6244.3|6245.6|6242.6|6247.5|6244.8|6244.6|6241.6|251
1676874000000|2023-02-20 06:20:00|6245.5|6242.5|6242.3|6239.3|6245.5|6242.5|6241|6238.4|232
1676874300000|2023-02-20 06:25:00|6242.2|6239.2|6244.7|6242.9|6245.9|6243.6|6241.6|6239.1|302
1676874600000|2023-02-20 06:30:00|6244.5|6242.7|6243.3|6241.5|6245.7|6243.4|6243.1|6240.7|222
1676874900000|2023-02-20 06:35:00|6243.2|6241.4|6246.3|6243.3|6246.9|6244.6|6243.2|6241|221
1676875200000|2023-02-20 06:40:00|6246.5|6243.5|6244.9|6243.1|6247.4|6244.7|6244.3|6241.8|319
1676875500000|2023-02-20 06:45:00|6244.8|6243|6241.4|6239.6|6245.3|6243.1|6240.7|6238.6|248
1676875800000|2023-02-20 06:50:00|6241.5|6239.7|6239.3|6237.5|6242.4|6240.4|6239.1|6236.7|237
1676876100000|2023-02-20 06:55:00|6239.2|6237.4|6243.9|6240.9|6244|6241.6|6237.9|6235.6|228
1676876400000|2023-02-20 07:00:00|6243.8|6240.8|6241.6|6239.8|6244.1|6241.8|6240.6|6238.2|350
1676876700000|2023-02-20 07:05:00|6241.7|6239.9|6244|6242.2|6245|6242.9|6241.7|6239.6|307
1676877000000|2023-02-20 07:10:00|6243.9|6242.1|6241.3|6239.5|6245.7|6243.3|6240.2|6238|382
1676877300000|2023-02-20 07:15:00|6241.4|6239.6|6243.4|6241.6|6245.3|6243|6240.9|6239.1|309
1676877600000|2023-02-20 07:20:00|6243.5|6241.7|6242|6239|6244.1|6241.9|6240.8|6238.8|325
1676877900000|2023-02-20 07:25:00|6241.4|6239.6|6243.9|6240.9|6244.2|6241.9|6241.3|6239|274
1676878200000|2023-02-20 07:30:00|6243.8|6240.8|6243.8|6242|6244.4|6242.6|6242.6|6240.3|250
1676878500000|2023-02-20 07:35:00|6243.7|6241.9|6246.9|6245.1|6248|6245.6|6243.3|6241.5|256
1676878800000|2023-02-20 07:40:00|6246.7|6244.9|6245.6|6243.8|6247.5|6245|6244.6|6242.8|257
1676879100000|2023-02-20 07:45:00|6245.7|6243.9|6245.3|6243.5|6246.7|6244.6|6244.9|6242.9|223
1676879400000|2023-02-20 07:50:00|6246|6244.2|6243.4|6241.6|6246|6244.2|6242.5|6240.7|196
1676879700000|2023-02-20 07:55:00|6243.3|6241.5|6246.5|6244.7|6247.6|6245.4|6243.1|6241.3|295
1676880000000|2023-02-20 08:00:00|6246.4|6244.6|6246.5|6244.7|6247|6245.2|6244.2|6242.4|327
1676880300000|2023-02-20 08:05:00|6246.6|6244.8|6248.2|6246.4|6250.6|6248.8|6246.6|6244.8|447
1676880600000|2023-02-20 08:10:00|6248.1|6246.3|6243.8|6242|6248.1|6246.3|6243.5|6241.7|338
1676880900000|2023-02-20 08:15:00|6243.7|6241.9|6243.3|6241.5|6243.7|6241.9|6240.6|6238.8|264
1676881200000|2023-02-20 08:20:00|6243.4|6241.6|6244.1|6242.3|6246.4|6244.1|6243.3|6241.4|250
1676881500000|2023-02-20 08:25:00|6244|6242.2|6237.3|6235.5|6244.5|6242.3|6236.4|6234.6|320
1676881800000|2023-02-20 08:30:00|6237.4|6235.6|6233.6|6231.8|6238.5|6236.5|6231.5|6229.7|396
1676882100000|2023-02-20 08:35:00|6233.9|6232.1|6231.7|6229.9|6234.6|6232.1|6229.9|6228|348
1676882400000|2023-02-20 08:40:00|6231.8|6230|6233.5|6230.5|6233.8|6231.7|6229.4|6227.6|363
1676882700000|2023-02-20 08:45:00|6233|6231.2|6231.9|6230.1|6233.8|6231.5|6230.2|6227.9|267
1676883000000|2023-02-20 08:50:00|6231.8|6230|6235|6233.2|6235.6|6233.7|6231.8|6230|297
1676883300000|2023-02-20 08:55:00|6234.9|6233.1|6234.1|6232.3|6236.2|6234.3|6232.6|6230.5|303
1676883600000|2023-02-20 09:00:00|6234|6232.2|6234.6|6232.8|6237.7|6235.9|6232.6|6230.8|340
1676883900000|2023-02-20 09:05:00|6234.5|6232.7|6234.7|6232.9|6236.8|6234.4|6231.3|6228.9|377
1676884200000|2023-02-20 09:10:00|6234.6|6232.8|6233.1|6230.1|6235.2|6232.9|6231.9|6229.5|300
1676884500000|2023-02-20 09:15:00|6232.5|6230.7|6231.3|6229.5|6233.8|6231.5|6230.1|6228.3|270
1676884800000|2023-02-20 09:20:00|6231.2|6229.4|6232.2|6230.4|6233.7|6231.7|6229.4|6227.6|310
1676885100000|2023-02-20 09:25:00|6231.4|6229.6|6231.2|6229.4|6232.6|6230.8|6228.4|6226.1|356
1676885400000|2023-02-20 09:30:00|6231.1|6229.3|6230.2|6227.2|6232.6|6230.3|6229.3|6227|276
1676885700000|2023-02-20 09:35:00|6229.6|6227.8|6225.2|6223.4|6229.7|6227.9|6222.7|6220.7|298
1676886000000|2023-02-20 09:40:00|6225.1|6223.3|6229|6227.2|6230.2|6227.8|6224.3|6222.2|273
1676886300000|2023-02-20 09:45:00|6229.2|6227.4|6227.1|6225.3|6230.4|6228.2|6225.9|6223.9|302
1676886600000|2023-02-20 09:50:00|6227.2|6225.4|6224.7|6222.9|6227.4|6225.6|6223.6|6221.6|326
1676886900000|2023-02-20 09:55:00|6224.6|6222.8|6228.3|6226.5|6230.2|6227.9|6224.5|6222.7|264
1676887200000|2023-02-20 10:00:00|6228.2|6226.4|6228.6|6226.8|6230.3|6228.5|6228.2|6226.4|287
1676887500000|2023-02-20 10:05:00|6228.7|6226.9|6228.7|6226.9|6229.6|6227.5|6227.2|6225.4|242
1676887800000|2023-02-20 10:10:00|6228.6|6226.8|6234.5|6232.7|6234.6|6232.8|6228.1|6226.3|260
1676888100000|2023-02-20 10:15:00|6234.6|6232.8|6232.5|6230.7|6234.9|6233.1|6232|6229.6|276
1676888400000|2023-02-20 10:20:00|6232.4|6230.6|6232.9|6229.9|6233.4|6231.3|6230.4|6228.1|230
1676888700000|2023-02-20 10:25:00|6232.8|6229.8|6234.8|6231.8|6234.8|6232.9|6231.7|6229.7|235
1676889000000|2023-02-20 10:30:00|6234.3|6232.5|6236|6234.2|6236.7|6234.4|6233.4|6231.5|258
1676889300000|2023-02-20 10:35:00|6236.2|6234.4|6236.6|6234.8|6238.7|6236.6|6235.8|6234|248
1676889600000|2023-02-20 10:40:00|6236.5|6234.7|6236.9|6235.1|6237.3|6235.2|6234.7|6232.9|245
1676889900000|2023-02-20 10:45:00|6237|6235.2|6237.2|6235.4|6238.7|6236.5|6235.1|6233.3|209
1676890200000|2023-02-20 10:50:00|6237.3|6235.5|6236.6|6234.8|6238.4|6236.3|6236.6|6234.2|183
1676890500000|2023-02-20 10:55:00|6235.7|6233.9|6238.6|6235.6|6238.7|6236.4|6235.6|6233.2|224
1676890800000|2023-02-20 11:00:00|6238.8|6235.8|6237.6|6235.8|6239.4|6237.1|6236.2|6233.3|244
1676891100000|2023-02-20 11:05:00|6237.7|6235.9|6239.3|6237.5|6239.9|6237.7|6236.3|6233.9|243
1676891400000|2023-02-20 11:10:00|6239.9|6236.9|6243.6|6241.8|6244.5|6242.1|6238.3|6236.5|216
1676891700000|2023-02-20 11:15:00|6243.5|6241.7|6242.2|6240.4|6243.8|6241.9|6241.8|6239.9|208
1676892000000|2023-02-20 11:20:00|6242.1|6240.3|6243.3|6241.5|6244|6241.6|6239.5|6237.7|232
1676892300000|2023-02-20 11:25:00|6243.2|6241.4|6244.8|6243|6245.8|6243.6|6243.2|6241|230
1676892600000|2023-02-20 11:30:00|6244.7|6242.9|6245.5|6243.7|6246.2|6244.4|6244|6242.1|269
1676892900000|2023-02-20 11:35:00|6246.2|6244.4|6249.7|6247.9|6250.2|6248.4|6246.1|6244.1|296
1676893200000|2023-02-20 11:40:00|6249.6|6247.8|6249.8|6248|6251.8|6250|6248.5|6246.7|310
1676893500000|2023-02-20 11:45:00|6249.6|6247.8|6249.6|6247.8|6251.6|6249.5|6246.7|6244.9|277
1676893800000|2023-02-20 11:50:00|6249.7|6247.9|6247.3|6245.5|6250.1|6248.3|6246.3|6243.9|272
1676894100000|2023-02-20 11:55:00|6247.2|6245.4|6248.9|6247.1|6249|6247.1|6245.7|6243.9|288
1676894400000|2023-02-20 12:00:00|6249.5|6247.7|6247.5|6245.7|6249.6|6247.7|6245.6|6243.4|352
1676894700000|2023-02-20 12:05:00|6247.6|6245.8|6248.8|6247|6248.8|6247|6246.6|6244.6|254
1676895000000|2023-02-20 12:10:00|6248.7|6246.9|6245.3|6243.5|6248.9|6247.1|6244.6|6242.8|259
1676895300000|2023-02-20 12:15:00|6245.2|6243.4|6244|6242.2|6246|6244.1|6242|6240|311
1676895600000|2023-02-20 12:20:00|6243.9|6242.1|6243.7|6241.9|6244.5|6242.7|6242.5|6240.7|206
1676895900000|2023-02-20 12:25:00|6243.8|6242|6246.2|6244.4|6246.7|6244.6|6243.7|6241.9|207
1676896200000|2023-02-20 12:30:00|6246.1|6244.3|6244.9|6241.9|6246.7|6244.7|6242|6239.7|272
1676896500000|2023-02-20 12:35:00|6245|6242|6245.8|6244|6247|6244.8|6243.6|6241.2|289
1676896800000|2023-02-20 12:40:00|6245.7|6243.9|6246.1|6244.3|6246.8|6244.5|6244.9|6242.7|222
1676897100000|2023-02-20 12:45:00|6246.2|6244.4|6246.8|6245|6248.6|6246.1|6244.7|6242.7|287
1676897400000|2023-02-20 12:50:00|6246.7|6244.9|6246.6|6244.8|6247.4|6245.6|6246|6243.9|207
1676897700000|2023-02-20 12:55:00|6246.7|6244.9|6246.1|6244.3|6247.4|6245.1|6244.6|6242.8|258
1676898000000|2023-02-20 13:00:00|6246|6244.2|6247.4|6245.6|6247.5|6245.7|6244.4|6242|309
1676898300000|2023-02-20 13:05:00|6247.3|6245.5|6246.5|6244.7|6247.6|6245.8|6244.6|6242.8|284
1676898600000|2023-02-20 13:10:00|6246.4|6244.6|6247.4|6245.6|6247.6|6245.8|6245.9|6244.1|258
1676898900000|2023-02-20 13:15:00|6247.3|6245.5|6247.1|6245.3|6248.2|6246.4|6244.7|6242.9|295
1676899200000|2023-02-20 13:20:00|6247.2|6245.4|6247.2|6245.4|6247.4|6245.6|6245.4|6243.6|272
1676899500000|2023-02-20 13:25:00|6247.8|6246|6253.1|6251.3|6253.3|6251.5|6247.1|6245.3|297
1676899800000|2023-02-20 13:30:00|6253|6251.2|6261.2|6259.4|6263.4|6261.6|6252.3|6250.5|403
1676900100000|2023-02-20 13:35:00|6261.3|6259.5|6257.7|6255.9|6261.3|6259.5|6257.4|6255|340
1676900400000|2023-02-20 13:40:00|6257.8|6256|6255|6253.2|6258.2|6256.4|6254.8|6253|217
1676900700000|2023-02-20 13:45:00|6255.1|6253.3|6250.4|6248.6|6255.7|6253.5|6250.4|6248.1|208
1676901000000|2023-02-20 13:50:00|6251|6249.2|6253.8|6252|6255.6|6253.8|6250.9|6249.1|230
1676901300000|2023-02-20 13:55:00|6253.7|6251.9|6253|6251.2|6253.7|6251.9|6250.3|6248.5|226
1676901600000|2023-02-20 14:00:00|6252.9|6251.1|6254|6252.2|6255.6|6253.2|6252.5|6250.3|258
1676901900000|2023-02-20 14:05:00|6254.1|6252.3|6255|6253.2|6255.6|6253.2|6253.8|6251.7|276
1676902200000|2023-02-20 14:10:00|6254.9|6253.1|6252.3|6250.5|6255.4|6253.3|6250.6|6248.5|318
1676902500000|2023-02-20 14:15:00|6252.2|6250.4|6255.1|6253.3|6255.9|6253.7|6252.1|6249.7|271
1676902800000|2023-02-20 14:20:00|6255|6253.2|6255.3|6253.5|6256.7|6254.5|6254.3|6252|221
1676903100000|2023-02-20 14:25:00|6255.2|6253.4|6257.3|6255.5|6258.7|6256.3|6254.9|6253.1|223
1676903400000|2023-02-20 14:30:00|6257.5|6255.7|6258.1|6256.3|6259.8|6258|6257.2|6255.4|244
1676903700000|2023-02-20 14:35:00|6258|6256.2|6254.2|6252.4|6258.3|6256.5|6253.9|6252|210
1676904000000|2023-02-20 14:40:00|6254.1|6252.3|6256.5|6254.7|6257.4|6255.5|6254|6252.2|189
1676904300000|2023-02-20 14:45:00|6256.4|6254.6|6256|6254.2|6258.2|6256|6255.5|6253.7|185
1676904600000|2023-02-20 14:50:00|6256.1|6254.3|6258.8|6255.8|6260|6257.7|6255.5|6253.2|210
1676904900000|2023-02-20 14:55:00|6258.7|6255.7|6258.7|6255.7|6261.3|6259.1|6257.7|6255.4|221
1676905200000|2023-02-20 15:00:00|6258.5|6255.5|6259.2|6257.4|6261.1|6258.8|6257.7|6255.5|239
1676905500000|2023-02-20 15:05:00|6259.3|6257.5|6256.6|6253.6|6259.7|6257.5|6255.4|6253|265
1676905800000|2023-02-20 15:10:00|6256.5|6253.5|6257.3|6254.3|6257.4|6254.4|6254.2|6251.9|254
1676906100000|2023-02-20 15:15:00|6257.4|6254.4|6258.8|6257|6260.6|6258.1|6256.8|6254.3|207
1676906400000|2023-02-20 15:20:00|6258.9|6257.1|6259.9|6258.1|6260.6|6258.4|6258.6|6256.5|218
1676906700000|2023-02-20 15:25:00|6259.8|6258|6257.7|6255.9|6260.4|6258.5|6256.6|6254.8|299
1676907000000|2023-02-20 15:30:00|6257.6|6255.8|6257.3|6255.5|6258.2|6256|6255.7|6253.9|227
1676907300000|2023-02-20 15:35:00|6257.2|6255.4|6258.5|6256.7|6259.7|6257.4|6257.1|6255.1|258
1676907600000|2023-02-20 15:40:00|6258.6|6256.8|6257.6|6255.8|6259.2|6257.1|6255.9|6253.6|233
1676907900000|2023-02-20 15:45:00|6257.5|6255.7|6258.1|6256.3|6258.7|6256.6|6255.5|6253.6|210
1676908200000|2023-02-20 15:50:00|6258.2|6256.4|6256.6|6254.8|6259.4|6257.6|6256.5|6254.7|250
1676908500000|2023-02-20 15:55:00|6256.5|6254.7|6257.2|6255.4|6257.7|6255.6|6255.2|6253.3|251
1676908800000|2023-02-20 16:00:00|6257.3|6255.5|6256.9|6255.1|6258.5|6256.4|6255.6|6253.4|229
1676909100000|2023-02-20 16:05:00|6257.2|6255.4|6257.9|6256.1|6258.2|6256.4|6255.8|6254|215
1676909400000|2023-02-20 16:10:00|6258|6256.2|6258|6256.2|6258.5|6256.7|6256|6254.2|157
1676909700000|2023-02-20 16:15:00|6258.1|6256.3|6257.3|6255.5|6259.2|6257.4|6256.5|6254.7|184
1676910000000|2023-02-20 16:20:00|6257.2|6255.4|6257.8|6256|6258.8|6256.9|6256.8|6254.7|144
1676910300000|2023-02-20 16:25:00|6257.7|6255.9|6257.4|6255.6|6259.4|6257.1|6257.2|6255.3|124
1676910600000|2023-02-20 16:30:00|6257.3|6255.5|6257.8|6256|6258.5|6256.5|6257.3|6255.3|100
1676910900000|2023-02-20 16:35:00|6257.9|6256.1|6257.6|6255.8|6259.4|6257.3|6255.4|6253.5|221
1676911200000|2023-02-20 16:40:00|6257.7|6255.9|6257.8|6256|6258.7|6256.3|6257.6|6255.5|100
1676911500000|2023-02-20 16:45:00|6257.7|6255.9|6259.8|6256.8|6259.8|6257.2|6257.3|6255.2|168
1676911800000|2023-02-20 16:50:00|6259.7|6256.7|6257.3|6254.3|6259.7|6256.7|6255.7|6253.3|150
1676912100000|2023-02-20 16:55:00|6256.7|6254.9|6256.1|6254.3|6257.5|6255|6255.9|6253.5|89
1676912400000|2023-02-20 17:00:00|6256.2|6254.4|6255.7|6253.9|6257.6|6254.6|6255.4|6253.1|124
1676912700000|2023-02-20 17:05:00|6255.6|6253.8|6255.4|6253.6|6256.3|6254|6255|6252.6|107
1676913000000|2023-02-20 17:10:00|6255.5|6253.7|6255.5|6252.5|6255.8|6253.7|6252.9|6250.4|118
1676913300000|2023-02-20 17:15:00|6255.4|6252.4|6255.7|6252.7|6255.9|6253.6|6254.1|6251.8|187
1676913600000|2023-02-20 17:20:00|6255.8|6252.8|6254.7|6252.9|6256.1|6253.3|6254.6|6252.1|135
1676913900000|2023-02-20 17:25:00|6254.6|6252.8|6256.2|6253.2|6256.6|6254.1|6254.6|6252.3|205
1676914200000|2023-02-20 17:30:00|6256.1|6253.1|6256.3|6253.3|6256.6|6254|6255.1|6252.7|144
1676914500000|2023-02-20 17:35:00|6256.1|6253.1|6255.8|6252.8|6256.3|6253.6|6255.1|6252.4|115
1676914800000|2023-02-20 17:40:00|6255.9|6252.9|6256.2|6253.2|6256.4|6254|6254.9|6252.5|174
1676915100000|2023-02-20 17:45:00|6256.1|6253.1|6255|6253.2|6256.1|6253.6|6254.7|6252.4|130
1676915400000|2023-02-20 17:50:00|6255.1|6253.3|6255.3|6252.3|6256.4|6253.6|6254.4|6252|143
1676915700000|2023-02-20 17:55:00|6255.4|6252.4|6255.5|6252.5|6256|6253|6254.7|6252.1|123
1676916000000|2023-02-20 18:00:00|6255.7|6252.7|6256.1|6253.1|6257|6253.4|6255.5|6252.2|101
1676916300000|2023-02-20 18:05:00|6256|6253|6255.9|6252.9|6256.1|6253.1|6255.8|6252.8|39
1676916600000|2023-02-20 18:10:00|6256|6253|6256|6253|6256.2|6253.2|6255.9|6252.9|108
1676916900000|2023-02-20 18:15:00|6256.1|6253.1|6256.2|6253.2|6256.3|6253.3|6255.8|6252.8|190
1676917200000|2023-02-20 18:20:00|6256.1|6253.1|6256.1|6253.1|6256.3|6253.3|6255.9|6252.9|167
1676917500000|2023-02-20 18:25:00|6256.2|6253.2|6256.1|6253.1|6256.3|6253.3|6255.9|6252.9|160
1676917800000|2023-02-20 18:30:00|6256.2|6253.2|6255.8|6252.8|6256.2|6253.7|6255.1|6252.7|188
1676918100000|2023-02-20 18:35:00|6255.9|6252.9|6254.8|6251.8|6256|6253.3|6254.2|6251.7|219
1676918400000|2023-02-20 18:40:00|6254.9|6251.9|6254.8|6251.8|6254.9|6251.9|6254.6|6251.6|149
1676918700000|2023-02-20 18:45:00|6254.9|6251.9|6254.8|6251.8|6254.9|6252.5|6254.2|6251.7|96
1676919000000|2023-02-20 18:50:00|6254.7|6251.7|6254.8|6251.8|6254.9|6252.4|6254.1|6251.7|85
1676919300000|2023-02-20 18:55:00|6254.7|6251.7|6254.8|6251.8|6256|6253.5|6254.5|6251.7|163
1676919600000|2023-02-20 19:00:00|6254.9|6251.9|6255.8|6252.8|6256.2|6253.4|6254.8|6251.8|178
1676919900000|2023-02-20 19:05:00|6255.9|6252.9|6256|6253|6256.1|6253.5|6255.1|6252.6|126
1676920200000|2023-02-20 19:10:00|6255.9|6252.9|6256|6253|6256.1|6253.6|6255.4|6252.7|84
1676920500000|2023-02-20 19:15:00|6256.1|6253.1|6256.1|6253.1|6256.2|6253.2|6256|6253|81
1676920800000|2023-02-20 19:20:00|6256|6253|6255.8|6252.8|6256.2|6253.2|6255.8|6252.8|53
1676921100000|2023-02-20 19:25:00|6255.9|6252.9|6256.5|6254.7|6257.2|6254.7|6255.8|6252.8|186
1676921400000|2023-02-20 19:30:00|6256.4|6254.6|6257.1|6254.1|6257.1|6254.8|6256.4|6254|43
1676921700000|2023-02-20 19:35:00|6256.5|6254.7|6256.4|6254.6|6257.1|6254.8|6256.3|6254|21
1676922000000|2023-02-20 19:40:00|6256.5|6254.7|6255.6|6253.8|6256.9|6254.7|6255.6|6253.3|31
1676922300000|2023-02-20 19:45:00|6255.7|6253.9|6256.5|6253.5|6256.6|6253.9|6254.8|6252.3|135
1676922600000|2023-02-20 19:50:00|6256.4|6253.4|6256.3|6253.3|6256.6|6253.6|6256.1|6253.1|81
1676922900000|2023-02-20 19:55:00|6256.4|6253.4|6257.2|6254.2|6257.2|6254.2|6255.2|6252.7|119
1676923200000|2023-02-20 20:00:00|6257.1|6254.1|6256.4|6253.4|6257.7|6254.7|6256.2|6253.2|76
1676923500000|2023-02-20 20:05:00|6256.5|6253.5|6255.3|6252.3|6256.5|6253.5|6254.6|6251.8|109
1676923800000|2023-02-20 20:10:00|6255.2|6252.2|6255.1|6252.1|6255.9|6252.9|6255|6252|151
1676924100000|2023-02-20 20:15:00|6255.2|6252.2|6255.3|6252.3|6256.1|6253.7|6254.9|6252.2|107
1676924400000|2023-02-20 20:20:00|6255.4|6252.4|6255.4|6252.4|6255.6|6253.1|6254.7|6252.2|109
1676924700000|2023-02-20 20:25:00|6254.7|6252.9|6255.7|6252.7|6255.8|6252.9|6254.7|6252.3|117
1676925000000|2023-02-20 20:30:00|6255.6|6252.6|6253.9|6250.9|6255.7|6252.7|6253.3|6250.8|195
1676925300000|2023-02-20 20:35:00|6254|6251|6254.9|6251.9|6254.9|6251.9|6253.4|6250.8|53
1676925600000|2023-02-20 20:40:00|6254.8|6251.8|6255.7|6252.7|6255.8|6252.8|6254.7|6251.7|92
1676925900000|2023-02-20 20:45:00|6255.8|6252.8|6255.5|6252.5|6256.1|6253.1|6255.5|6252.5|113
1676926200000|2023-02-20 20:50:00|6255.6|6252.6|6255.6|6252.6|6255.7|6252.7|6255.3|6252.3|79
1676926500000|2023-02-20 20:55:00|6255.5|6252.5|6255.2|6252.2|6255.6|6252.6|6254.7|6251.7|167
1676926800000|2023-02-20 21:00:00|6255.1|6252.1|6254.3|6251.3|6255.4|6252.4|6253.9|6250.9|237
1676927100000|2023-02-20 21:05:00|6254.2|6251.2|6254.9|6251.9|6255.3|6252.3|6254.1|6251.1|128
1676927400000|2023-02-20 21:10:00|6254.8|6251.8|6255|6252|6255.3|6252.3|6254.3|6251.3|89
1676927700000|2023-02-20 21:15:00|6255.1|6252.1|6254.6|6251.6|6255.2|6252.2|6254.5|6251.5|97
1676928000000|2023-02-20 21:20:00|6254.5|6251.5|6254.8|6251.8|6254.8|6251.8|6254.4|6251.4|103
1676928300000|2023-02-20 21:25:00|6254.7|6251.7|6254.3|6251.3|6254.9|6251.9|6253.9|6250.9|158
1676928600000|2023-02-20 21:30:00|6254.2|6251.2|6253.9|6250.9|6254.7|6251.7|6253.1|6250.7|148
1676928900000|2023-02-20 21:35:00|6254|6251|6255.4|6252.4|6255.6|6252.6|6253.4|6250.4|132
1676929200000|2023-02-20 21:40:00|6255.3|6252.3|6255|6251|6255.9|6252.9|6254.2|6250.8|142
1676929500000|2023-02-20 21:45:00|6255.5|6252.5|6255.3|6252.3|6256|6252.7|6254.4|6251.1|115
1676929800000|2023-02-20 21:50:00|6255.4|6252.4|6254.9|6251.9|6255.8|6252.4|6254.7|6251.4|81
1676930100000|2023-02-20 21:55:00|6255.2|6251.3|6254.8|6250.8|6256.2|6252.2|6253.9|6249.9|151
1676930400000|2023-02-20 22:00:00|6254.4|6250.4|6254.3|6250.3|6255.6|6251.6|6254.3|6250.3|19
1676930700000|2023-02-20 22:05:00|6254.4|6250.4|6258.5|6254.5|6259.1|6255.1|6248|6244|133
1676931000000|2023-02-20 22:10:00|6258.2|6254.2|6256.8|6252.8|6258.5|6254.5|6256.6|6252.6|112
1676931300000|2023-02-20 22:15:00|6256.7|6252.7|6254.2|6250.2|6257.9|6253.9|6253.5|6249.5|101
1676931600000|2023-02-20 22:20:00|6254.6|6250.6|6255|6251|6255.4|6251.4|6254.2|6250.2|33
1676931900000|2023-02-20 22:25:00|6255.1|6251.1|6255.9|6251.9|6261.2|6257.2|6254.2|6250.2|127
1676932200000|2023-02-20 22:30:00|6255.8|6251.8|6256.8|6252.8|6256.9|6252.9|6254.7|6250.7|100
1676932500000|2023-02-20 22:35:00|6256.6|6252.6|6257.6|6253.6|6262.6|6258.6|6256.6|6252.6|132
1676932800000|2023-02-20 22:40:00|6257.5|6253.5|6258.3|6254.3|6258.3|6254.3|6256.6|6252.6|63
1676933100000|2023-02-20 22:45:00|6258.2|6254.2|6258.1|6254.1|6258.2|6254.2|6257.8|6253.8|15
1676933400000|2023-02-20 22:50:00|6257.7|6253.7|6257.8|6253.8|6258.9|6254.9|6256.7|6252.7|74
1676933700000|2023-02-20 22:55:00|6257.7|6253.7|6255|6252|6257.8|6253.8|6253.8|6249.9|153
1676934000000|2023-02-20 23:00:00|6255.6|6251.6|6256.6|6253.4|6257|6254|6253.5|6249.7|163
1676934300000|2023-02-20 23:05:00|6256.5|6253.5|6259.8|6256.8|6260.6|6257.5|6256.4|6253.4|112
1676934600000|2023-02-20 23:10:00|6259.9|6256.9|6259.2|6256.2|6259.9|6256.9|6258|6255|81
1676934900000|2023-02-20 23:15:00|6259.1|6256.1|6261.6|6258.6|6261.8|6259.1|6258.6|6255.6|116
1676935200000|2023-02-20 23:20:00|6262|6259|6260.3|6257.3|6262|6259|6259.4|6256.4|121
1676935500000|2023-02-20 23:25:00|6260.4|6257.4|6262.5|6259.5|6263.2|6260.2|6260.2|6257.2|139
1676935800000|2023-02-20 23:30:00|6262.6|6259.6|6261.6|6258.6|6263.3|6261.1|6260.4|6257.9|210
1676936100000|2023-02-20 23:35:00|6261.7|6258.7|6261.4|6258.4|6261.8|6259.3|6260.7|6257.7|193
1676936400000|2023-02-20 23:40:00|6261.3|6258.3|6262|6259|6262|6259.1|6258.7|6256.3|175
1676936700000|2023-02-20 23:45:00|6261.9|6258.9|6260.3|6257.3|6262.2|6259.8|6259.6|6256.9|264
1676937000000|2023-02-20 23:50:00|6260.2|6257.2|6260.2|6257.2|6260.5|6257.5|6259.8|6256.8|323
1676937300000|2023-02-20 23:55:00|6260.3|6257.3|6258.4|6255.4|6260.3|6257.3|6256.6|6253.6|237
1676937600000|2023-02-21 00:00:00|6258.3|6255.3|6252.7|6249.7|6258.4|6255.4|6252.1|6249.6|361
1676937900000|2023-02-21 00:05:00|6252.8|6249.8|6246.6|6244.8|6253.3|6251.1|6245.1|6243.3|268
1676938200000|2023-02-21 00:10:00|6246.5|6244.7|6246.4|6243.4|6246.7|6244.9|6243.2|6241.2|356
1676938500000|2023-02-21 00:15:00|6246.2|6243.2|6246.1|6244.3|6247.3|6245.2|6244.1|6241.9|286
1676938800000|2023-02-21 00:20:00|6246.2|6244.4|6248.3|6245.3|6248.5|6246.3|6245|6242.6|272
1676939100000|2023-02-21 00:25:00|6247.4|6245.6|6248.4|6245.4|6248.7|6246.6|6246.5|6244|222
1676939400000|2023-02-21 00:30:00|6248.6|6245.6|6255.3|6252.3|6255.3|6252.8|6247.5|6244.5|355
1676939700000|2023-02-21 00:35:00|6255|6252|6258.4|6255.4|6259.3|6256.8|6254.9|6251.9|376
1676940000000|2023-02-21 00:40:00|6258.5|6255.5|6255.9|6254.1|6258.5|6256|6255.2|6253|340
1676940300000|2023-02-21 00:45:00|6255.8|6254|6257.2|6255.4|6258.1|6255.9|6255.7|6253.4|238
1676940600000|2023-02-21 00:50:00|6257.1|6255.3|6253.8|6252|6257.9|6255.9|6252.7|6250.9|274
1676940900000|2023-02-21 00:55:00|6253.9|6252.1|6251.7|6249.9|6255.5|6253.7|6251|6249.2|334
1676941200000|2023-02-21 01:00:00|6251.6|6249.8|6245.6|6243.8|6251.7|6249.9|6243.1|6240.8|444
1676941500000|2023-02-21 01:05:00|6245.5|6243.7|6245.6|6243.8|6247.9|6245.8|6243.6|6241.6|477
1676941800000|2023-02-21 01:10:00|6245.7|6243.9|6243.7|6240.7|6246|6244.1|6241.6|6239.8|450
1676942100000|2023-02-21 01:15:00|6243.6|6240.6|6246.8|6245|6247.5|6245.2|6243.1|6240.1|406
1676942400000|2023-02-21 01:20:00|6246.9|6245.1|6249.3|6247.5|6249.4|6247.6|6245.4|6243.2|337
1676942700000|2023-02-21 01:25:00|6249.4|6247.6|6245.5|6242.5|6249.5|6247.7|6244.6|6242.2|304
1676943000000|2023-02-21 01:30:00|6245.4|6242.4|6243.2|6240.2|6246.4|6243.8|6239.5|6237.2|403
1676943300000|2023-02-21 01:35:00|6243.1|6240.1|6246.7|6243.7|6247|6245.1|6241.8|6239.7|351
1676943600000|2023-02-21 01:40:00|6246.6|6243.6|6249.4|6246.4|6250.2|6247.8|6244.5|6242.1|332
1676943900000|2023-02-21 01:45:00|6249.3|6246.3|6252.4|6249.4|6253|6250.8|6249|6246|428
1676944200000|2023-02-21 01:50:00|6252.3|6249.3|6253|6251.2|6255|6252.6|6251.3|6248.9|312
1676944500000|2023-02-21 01:55:00|6252.9|6251.1|6252.8|6251|6253.8|6251.4|6251.4|6249.3|264
1676944800000|2023-02-21 02:00:00|6252.7|6250.9|6252.6|6250.8|6254.7|6252.7|6251.5|6249.7|240
1676945100000|2023-02-21 02:05:00|6252.7|6250.9|6257.1|6255.3|6257.7|6255.4|6252.1|6250.3|261
1676945400000|2023-02-21 02:10:00|6257|6255.2|6255.9|6254.1|6257.8|6256|6254.5|6252.7|283
1676945700000|2023-02-21 02:15:00|6255.8|6254|6255.2|6253.4|6256.9|6255.1|6254.1|6252.3|249
1676946000000|2023-02-21 02:20:00|6255.1|6253.3|6254.6|6252.8|6255.8|6254|6251.6|6249.8|282
1676946300000|2023-02-21 02:25:00|6254.7|6252.9|6254.9|6253.1|6257.6|6255.6|6253.8|6251.7|306
1676946600000|2023-02-21 02:30:00|6254.8|6253|6261.9|6260.1|6262.7|6260.6|6253.8|6251.5|361
1676946900000|2023-02-21 02:35:00|6262|6260.2|6259.2|6257.4|6262.4|6260.6|6258|6256.1|308
1676947200000|2023-02-21 02:40:00|6259.1|6257.3|6257.1|6255.3|6259.5|6257.4|6256.1|6254.3|238
1676947500000|2023-02-21 02:45:00|6257|6255.2|6256.8|6255|6258.5|6256.3|6256.2|6253.8|258
1676947800000|2023-02-21 02:50:00|6256.7|6254.9|6256.9|6255.1|6259.2|6257.4|6255.9|6253.7|303
1676948100000|2023-02-21 02:55:00|6257|6255.2|6253|6250|6257|6255.2|6252.4|6250|326
1676948400000|2023-02-21 03:00:00|6253.1|6250.1|6254.1|6252.3|6254.8|6252.7|6251.7|6249.2|298
1676948700000|2023-02-21 03:05:00|6254|6252.2|6251.5|6249.7|6255.2|6253.3|6251.4|6249.2|254
1676949000000|2023-02-21 03:10:00|6251.6|6249.8|6247.8|6246|6252.2|6250.4|6247.7|6245.5|379
1676949300000|2023-02-21 03:15:00|6247.9|6246.1|6248.4|6246.6|6250.3|6248|6246.7|6244.6|254
1676949600000|2023-02-21 03:20:00|6248.3|6246.5|6248.3|6245.3|6251.6|6249.3|6246.8|6244.9|277
1676949900000|2023-02-21 03:25:00|6247.5|6245.7|6245.8|6242.8|6248.7|6246.7|6245|6242.7|189
1676950200000|2023-02-21 03:30:00|6245.7|6242.7|6247.2|6245.4|6247.9|6245.6|6244.2|6241.9|216
1676950500000|2023-02-21 03:35:00|6247.1|6245.3|6245.6|6243.8|6247.9|6245.5|6244.8|6242.4|182
1676950800000|2023-02-21 03:40:00|6245.5|6243.7|6242.1|6239.1|6245.8|6243.8|6239.9|6238.1|210
1676951100000|2023-02-21 03:45:00|6241.4|6239.6|6243.2|6240.2|6243.6|6241.8|6241.4|6239.1|253
1676951400000|2023-02-21 03:50:00|6242.3|6240.5|6243.2|6240.2|6244.3|6241.9|6241.3|6239.2|244
1676951700000|2023-02-21 03:55:00|6242.6|6240.8|6244.2|6242.4|6245.5|6243.6|6242.1|6239.7|277
1676952000000|2023-02-21 04:00:00|6244.1|6242.3|6243.5|6241.7|6246.1|6244|6243.4|6241.6|244
1676952300000|2023-02-21 04:05:00|6243|6241.2|6244.7|6242.9|6245.3|6243.3|6242.5|6240|190
1676952600000|2023-02-21 04:10:00|6244.8|6243|6244|6242.2|6245.7|6243.3|6242.4|6240.1|193
1676952900000|2023-02-21 04:15:00|6243.9|6242.1|6243.1|6241.3|6245.2|6243|6243|6240.7|289
1676953200000|2023-02-21 04:20:00|6243.7|6240.7|6242.9|6241.1|6243.8|6241.8|6240.9|6238.7|291
1676953500000|2023-02-21 04:25:00|6242.6|6240.8|6243.2|6240.2|6243.8|6241.5|6241.3|6239.3|197
1676953800000|2023-02-21 04:30:00|6242.6|6240.8|6243.2|6241.4|6243.9|6241.4|6241.5|6239.2|274
1676954100000|2023-02-21 04:35:00|6243.3|6241.5|6243.9|6240.9|6244.4|6241.9|6241.3|6239.1|274
1676954400000|2023-02-21 04:40:00|6244|6241|6243.8|6242|6245.4|6243|6243.3|6240.8|189
1676954700000|2023-02-21 04:45:00|6243.7|6241.9|6242.2|6240.4|6244.9|6242.5|6242.1|6239.8|256
1676955000000|2023-02-21 04:50:00|6242.3|6240.5|6243.2|6241.4|6245.2|6243.4|6242.3|6240.1|261
1676955300000|2023-02-21 04:55:00|6243.9|6240.9|6245.2|6242.2|6246.4|6244.4|6243.5|6240.8|280
1676955600000|2023-02-21 05:00:00|6245.1|6242.1|6243.5|6241.7|6245.8|6243.3|6242.6|6240.5|351
1676955900000|2023-02-21 05:05:00|6244.3|6241.3|6247.7|6244.7|6248.2|6246.4|6243.9|6241.1|322
1676956200000|2023-02-21 05:10:00|6247.8|6244.8|6243.2|6241.4|6247.9|6245.6|6243.1|6240.8|315
1676956500000|2023-02-21 05:15:00|6243.3|6241.5|6243.1|6241.3|6245.8|6243.5|6241|6238.8|309
1676956800000|2023-02-21 05:20:00|6243|6241.2|6242.5|6240.7|6243.9|6241.7|6241|6239.2|284
1676957100000|2023-02-21 05:25:00|6242.6|6240.8|6241.8|6240|6243.7|6241.4|6241|6238.8|281
1676957400000|2023-02-21 05:30:00|6241.9|6240.1|6239.5|6237.7|6243.2|6240.8|6239.4|6237.1|246
1676957700000|2023-02-21 05:35:00|6239.6|6237.8|6241.7|6239.9|6244.1|6241.7|6239.3|6237.4|253
1676958000000|2023-02-21 05:40:00|6241.8|6240|6243.6|6241.8|6244.4|6242.4|6241.8|6239.5|232
1676958300000|2023-02-21 05:45:00|6243.7|6241.9|6241.9|6238.9|6244.2|6241.9|6241.5|6238.9|290
1676958600000|2023-02-21 05:50:00|6241.8|6238.8|6244.1|6242.3|6245.4|6243|6241|6238.8|258
1676958900000|2023-02-21 05:55:00|6244|6242.2|6243.7|6241.9|6244.2|6242.4|6242.3|6240.2|192
1676959200000|2023-02-21 06:00:00|6243.6|6241.8|6236.5|6234.7|6243.6|6241.8|6236.2|6233.9|310
1676959500000|2023-02-21 06:05:00|6237.2|6234.2|6238.8|6237|6240|6238.2|6236.6|6234.2|223
1676959800000|2023-02-21 06:10:00|6238.9|6237.1|6238.5|6236.7|6239.6|6237.8|6236.7|6234.4|298
1676960100000|2023-02-21 06:15:00|6238.4|6236.6|6238.5|6236.7|6240.8|6238.2|6238.2|6236|326
1676960400000|2023-02-21 06:20:00|6238.4|6236.6|6241.2|6238.2|6241.2|6238.8|6237.2|6235.2|319
1676960700000|2023-02-21 06:25:00|6241.1|6238.1|6240.4|6237.4|6241.4|6239.6|6238.5|6236.2|323
1676961000000|2023-02-21 06:30:00|6240.5|6237.5|6239.4|6236.4|6241.3|6239|6238.2|6235.8|326
1676961300000|2023-02-21 06:35:00|6239.5|6236.5|6231.7|6229.9|6239.6|6236.9|6231.2|6229.4|344
1676961600000|2023-02-21 06:40:00|6231.8|6230|6224.9|6221.9|6232|6230.2|6223.9|6221.5|351
1676961900000|2023-02-21 06:45:00|6225|6222|6226.1|6223.1|6226.8|6225|6223.2|6220.9|320
1676962200000|2023-02-21 06:50:00|6226.2|6223.2|6225.9|6224.1|6227.1|6224.8|6224.1|6222.1|333
1676962500000|2023-02-21 06:55:00|6225.8|6224|6223.4|6221.6|6227.3|6225.3|6222.8|6221|304
1676962800000|2023-02-21 07:00:00|6223.9|6220.9|6217.8|6216|6224|6221|6217.3|6215.1|376
1676963100000|2023-02-21 07:05:00|6217.7|6215.9|6214.7|6212.9|6219|6217.2|6213.4|6211.6|360
1676963400000|2023-02-21 07:10:00|6214.6|6212.8|6219.1|6217.3|6221.5|6219.3|6214.5|6212.7|354
1676963700000|2023-02-21 07:15:00|6219|6217.2|6215.8|6214|6221|6218.6|6215.8|6214|343
1676964000000|2023-02-21 07:20:00|6215.7|6213.9|6209.6|6207.8|6215.8|6213.9|6209.5|6207.7|362
1676964300000|2023-02-21 07:25:00|6209.7|6207.9|6211.3|6209.5|6212|6209.9|6209.1|6207|368
1676964600000|2023-02-21 07:30:00|6211.2|6209.4|6215.6|6213.8|6218|6215.8|6209.8|6208|369
1676964900000|2023-02-21 07:35:00|6215.7|6213.9|6216.1|6214.3|6217.5|6215.4|6214.2|6212|355
1676965200000|2023-02-21 07:40:00|6216.2|6214.4|6218.4|6216.6|6220.5|6217.9|6216.1|6214.3|348
1676965500000|2023-02-21 07:45:00|6218.3|6216.5|6219.1|6217.3|6221.4|6218.9|6217.9|6215.5|376
1676965800000|2023-02-21 07:50:00|6219|6217.2|6223|6221.2|6224.7|6222.3|6218.7|6216.5|277
1676966100000|2023-02-21 07:55:00|6222.9|6221.1|6223.1|6221.3|6226.6|6224.8|6222.7|6220.8|329
1676966400000|2023-02-21 08:00:00|6223|6221.2|6218.4|6216.6|6223.8|6222|6216.9|6214.6|489
1676966700000|2023-02-21 08:05:00|6218.3|6216.5|6225.7|6223.9|6227.4|6225.6|6218.1|6216.3|468
1676967000000|2023-02-21 08:10:00|6225.6|6223.8|6224.7|6222.9|6226.2|6224.3|6220.9|6218.5|459
1676967300000|2023-02-21 08:15:00|6224.8|6223|6221.5|6219.7|6229.6|6227.8|6219.7|6217.8|580
1676967600000|2023-02-21 08:20:00|6222.2|6219.2|6221.3|6218.3|6223.8|6221.5|6219.2|6216.7|476
1676967900000|2023-02-21 08:25:00|6221.7|6218.7|6221.8|6218.8|6226.5|6224.7|6221.2|6218.2|459
1676968200000|2023-02-21 08:30:00|6219.9|6218.1|6220.4|6217.4|6221.4|6219.3|6215.3|6213|574
1676968500000|2023-02-21 08:35:00|6220.3|6217.3|6220.3|6218.5|6223.7|6221.9|6219.1|6216.8|497
1676968800000|2023-02-21 08:40:00|6220.2|6218.4|6226.2|6224.4|6227.1|6224.7|6219.3|6217.1|414
1676969100000|2023-02-21 08:45:00|6226|6224.2|6222.8|6221|6227.4|6225.5|6220.4|6218.3|426
1676969400000|2023-02-21 08:50:00|6222.7|6220.9|6221.8|6220|6223|6221.2|6216.3|6214|381
1676969700000|2023-02-21 08:55:00|6221.7|6219.9|6221.4|6219.6|6223.5|6221.3|6220.5|6218.2|338
1676970000000|2023-02-21 09:00:00|6221.5|6219.7|6226.4|6224.6|6227.3|6225.5|6220.9|6218.6|359
1676970300000|2023-02-21 09:05:00|6225.8|6224|6232.6|6230.8|6235.4|6233.1|6225.8|6224|403
1676970600000|2023-02-21 09:10:00|6233.1|6230.1|6232.6|6230.8|6234.7|6232.4|6231.5|6229.3|415
1676970900000|2023-02-21 09:15:00|6232.7|6230.9|6230.8|6229|6234.1|6231.9|6230.8|6229|358
1676971200000|2023-02-21 09:20:00|6231|6229.2|6227.4|6225.6|6231.6|6229.8|6226|6224.2|453
1676971500000|2023-02-21 09:25:00|6227.6|6225.8|6229.9|6228.1|6232.6|6230.7|6226.4|6224.6|506
1676971800000|2023-02-21 09:30:00|6231.2|6229.4|6238.9|6237.1|6240.5|6237.9|6230.3|6227.9|698
1676972100000|2023-02-21 09:35:00|6239.4|6237.6|6243.9|6240.9|6244.6|6242.2|6238.2|6236.4|559
1676972400000|2023-02-21 09:40:00|6244.1|6241.1|6247|6244|6247.4|6245.3|6242.1|6239.7|502
1676972700000|2023-02-21 09:45:00|6246.1|6244.3|6247.6|6245.8|6255.1|6252.5|6245.9|6243.8|527
1676973000000|2023-02-21 09:50:00|6248.3|6245.3|6250.9|6249.1|6255.5|6253|6246.9|6245.1|552
1676973300000|2023-02-21 09:55:00|6251.5|6248.5|6242.1|6239.1|6252|6249.6|6241.5|6238.5|504
1676973600000|2023-02-21 10:00:00|6241.8|6238.8|6238.5|6236.7|6243.3|6240.4|6237|6234.6|424
1676973900000|2023-02-21 10:05:00|6238.6|6236.8|6243.8|6242|6243.8|6242|6238.5|6236.7|407
1676974200000|2023-02-21 10:10:00|6243.9|6242.1|6246|6244.2|6246.8|6245|6243.6|6241.4|420
1676974500000|2023-02-21 10:15:00|6245.7|6243.9|6240.3|6238.5|6245.7|6243.9|6238.7|6236.8|386
1676974800000|2023-02-21 10:20:00|6240.2|6238.4|6238.3|6236.5|6240.6|6238.8|6238|6236.2|290
1676975100000|2023-02-21 10:25:00|6238.2|6236.4|6237.6|6235.8|6241|6239.2|6235.3|6233|458
1676975400000|2023-02-21 10:30:00|6237.4|6235.6|6239.9|6238.1|6240.5|6238.7|6235.4|6233.3|455
1676975700000|2023-02-21 10:35:00|6240.2|6238.4|6240.6|6237.6|6241.6|6239.3|6237.8|6236|402
1676976000000|2023-02-21 10:40:00|6240.3|6238.5|6239.9|6238.1|6242.1|6239.8|6238.1|6235.9|347
1676976300000|2023-02-21 10:45:00|6240.1|6238.3|6236.7|6234.9|6241|6238.8|6236.6|6234.4|351
1676976600000|2023-02-21 10:50:00|6236.4|6234.6|6236.2|6234.4|6239.4|6236.8|6235.3|6233.4|307
1676976900000|2023-02-21 10:55:00|6236|6234.2|6235.7|6233.9|6237.6|6235.1|6234.4|6232.3|359
1676977200000|2023-02-21 11:00:00|6235.6|6233.8|6234.4|6232.6|6238.1|6236.1|6233.3|6231|375
1676977500000|2023-02-21 11:05:00|6234.5|6232.7|6231.9|6230.1|6235|6233.2|6231.3|6229.1|343
1676977800000|2023-02-21 11:10:00|6231.8|6230|6234.2|6232.4|6235.2|6233.4|6231.8|6230|274
1676978100000|2023-02-21 11:15:00|6234.1|6232.3|6237.1|6235.3|6237.9|6235.9|6234.1|6231.9|281
1676978400000|2023-02-21 11:20:00|6237.2|6235.4|6243.1|6241.3|6244.6|6241.6|6236.6|6234.5|271
1676978700000|2023-02-21 11:25:00|6243|6241.2|6243.8|6242|6244.7|6242.9|6241.9|6239.8|245
1676979000000|2023-02-21 11:30:00|6243.7|6241.9|6243.1|6241.3|6243.9|6242|6240.2|6237.7|297
1676979300000|2023-02-21 11:35:00|6243.4|6241.6|6245.7|6243.9|6247.1|6245.1|6243.4|6241.6|332
1676979600000|2023-02-21 11:40:00|6245.8|6244|6245.7|6243.9|6246.8|6245|6244|6242|297
1676979900000|2023-02-21 11:45:00|6245.8|6244|6248|6246.2|6251.1|6248.8|6245.7|6243.9|324
1676980200000|2023-02-21 11:50:00|6248.1|6246.3|6245.7|6243.9|6248.9|6246.7|6244.7|6242.8|297
1676980500000|2023-02-21 11:55:00|6245.8|6244|6245|6243.2|6246.9|6244.4|6244.1|6242.3|252
1676980800000|2023-02-21 12:00:00|6244.7|6242.9|6240|6238.2|6245.4|6243.6|6239.9|6237.8|310
1676981100000|2023-02-21 12:05:00|6239.9|6238.1|6239.2|6236.2|6242.7|6240.9|6237.1|6234.8|296
1676981400000|2023-02-21 12:10:00|6239.3|6236.3|6234.6|6232.8|6239.9|6237.7|6234.6|6232.7|300
1676981700000|2023-02-21 12:15:00|6234.7|6232.9|6238.5|6236.7|6239.4|6237.6|6234.2|6232.4|229
1676982000000|2023-02-21 12:20:00|6238.4|6236.6|6236.2|6234.4|6238.5|6236.7|6235.1|6232.8|303
1676982300000|2023-02-21 12:25:00|6236.3|6234.5|6238|6236.2|6239.5|6237.7|6235.3|6233.5|270
1676982600000|2023-02-21 12:30:00|6237.9|6236.1|6237.5|6235.7|6242.2|6240.4|6237.1|6235.3|313
1676982900000|2023-02-21 12:35:00|6237.6|6235.8|6236.5|6234.7|6239.7|6237.9|6236.2|6234.2|269
1676983200000|2023-02-21 12:40:00|6236.6|6234.8|6237.1|6234.1|6238.6|6236.5|6232.9|6231.1|345
1676983500000|2023-02-21 12:45:00|6237|6234|6239.8|6238|6241.1|6239.3|6236.6|6234|297
1676983800000|2023-02-21 12:50:00|6240|6238.2|6241.2|6239.4|6242.8|6240.9|6240|6238|344
1676984100000|2023-02-21 12:55:00|6241.9|6238.9|6240.9|6239.1|6243|6240.9|6239.8|6237.7|389
1676984400000|2023-02-21 13:00:00|6240.8|6239|6239|6237.2|6241.9|6240.1|6235.9|6234.1|445
1676984700000|2023-02-21 13:05:00|6239.2|6237.4|6237.8|6236|6240.2|6238.4|6237.4|6235.6|322
1676985000000|2023-02-21 13:10:00|6237.7|6235.9|6239.5|6237.7|6241.8|6239.9|6236.8|6235|387
1676985300000|2023-02-21 13:15:00|6239.6|6237.8|6235.9|6234.1|6239.7|6237.9|6235.7|6233.9|358
1676985600000|2023-02-21 13:20:00|6235.8|6234|6234.2|6232.4|6238.8|6237|6233.7|6231.9|370
1676985900000|2023-02-21 13:25:00|6234.1|6232.3|6235.7|6233.9|6237.4|6235.3|6231.9|6230.1|364
1676986200000|2023-02-21 13:30:00|6236.1|6234.3|6237.3|6235.5|6239|6237.2|6233.8|6231.5|498
1676986500000|2023-02-21 13:35:00|6237.4|6235.6|6239.1|6237.3|6242|6239.5|6235.3|6232.8|476
1676986800000|2023-02-21 13:40:00|6239.2|6237.4|6232|6230.2|6240.4|6238.4|6231.2|6228.9|466
1676987100000|2023-02-21 13:45:00|6231.9|6230.1|6233.4|6230.4|6233.5|6231.6|6229|6226.9|467
1676987400000|2023-02-21 13:50:00|6233.5|6230.5|6234.3|6231.3|6235.4|6233.6|6230|6228|405
1676987700000|2023-02-21 13:55:00|6234.4|6231.4|6228|6226.2|6235.5|6233|6228|6225.8|421
1676988000000|2023-02-21 14:00:00|6227.9|6226.1|6233.3|6231.5|6234.6|6232.8|6227.8|6226|435
1676988300000|2023-02-21 14:05:00|6233.9|6230.9|6235|6233.2|6237.2|6235.4|6233.1|6230.8|391
1676988600000|2023-02-21 14:10:00|6234.9|6233.1|6228.9|6227.1|6235.1|6233.3|6228.5|6226.7|436
1676988900000|2023-02-21 14:15:00|6228.8|6227|6231.3|6229.5|6232.9|6231.1|6228.8|6227|348
1676989200000|2023-02-21 14:20:00|6231.4|6229.6|6233.3|6231.5|6233.7|6231.9|6230.3|6228.5|361
1676989500000|2023-02-21 14:25:00|6232.9|6231.1|6228.9|6227.1|6236.9|6234.8|6228.9|6227.1|449
1676989800000|2023-02-21 14:30:00|6229|6227.2|6237.4|6235.6|6237.8|6236|6229|6227.2|611
1676990100000|2023-02-21 14:35:00|6237.6|6235.8|6236.7|6234.9|6240.3|6238|6232.9|6230.4|556
1676990400000|2023-02-21 14:40:00|6236.8|6235|6237.1|6233.6|6240.2|6238.4|6234.3|6231.1|535
1676990700000|2023-02-21 14:45:00|6233.3|6229.3|6219.5|6217.7|6239.9|6236.9|6218.9|6216.7|938
1676991000000|2023-02-21 14:50:00|6219.3|6217.5|6222.2|6220.4|6224.1|6222.3|6215|6213.2|801
1676991300000|2023-02-21 14:55:00|6221.9|6220.1|6219|6216|6224.8|6222.5|6218.4|6215.4|583
1676991600000|2023-02-21 15:00:00|6218.7|6215.7|6224|6222.2|6227.2|6224.5|6216.4|6213.4|757
1676991900000|2023-02-21 15:05:00|6224.5|6221.5|6227.9|6226.1|6232.7|6230.9|6220.8|6218.4|700
1676992200000|2023-02-21 15:10:00|6228|6226.2|6220.9|6219.1|6228.9|6227.1|6219.4|6217.6|676
1676992500000|2023-02-21 15:15:00|6221|6219.2|6221.4|6219.6|6224.5|6222.7|6216.5|6214.6|653
1676992800000|2023-02-21 15:20:00|6221.3|6219.5|6223.9|6222.1|6226.4|6224.3|6219.8|6217.8|619
1676993100000|2023-02-21 15:25:00|6223.8|6222|6228|6226.2|6228.8|6227|6221.7|6219.9|582
1676993400000|2023-02-21 15:30:00|6227.8|6226|6235.4|6233.6|6236|6234.2|6227|6225.2|643
1676993700000|2023-02-21 15:35:00|6235.3|6233.5|6236.9|6235.1|6238.4|6236.6|6233.9|6232.1|579
1676994000000|2023-02-21 15:40:00|6237.1|6235.3|6236.2|6234.4|6244.2|6242.4|6235.4|6233.6|619
1676994300000|2023-02-21 15:45:00|6236.1|6234.3|6238.4|6236.6|6239|6237.2|6231.9|6230.1|590
1676994600000|2023-02-21 15:50:00|6238.5|6236.7|6237.8|6236|6239.6|6237.8|6235.2|6233.4|507
1676994900000|2023-02-21 15:55:00|6237.7|6235.9|6235.6|6233.8|6239.6|6237.8|6233.6|6231.4|516
1676995200000|2023-02-21 16:00:00|6235.7|6233.9|6228|6225|6235.8|6234|6228|6225|528
1676995500000|2023-02-21 16:05:00|6227.3|6225.5|6220.6|6218.8|6227.7|6225.9|6220|6218.2|432
1676995800000|2023-02-21 16:10:00|6221.2|6218.2|6221.4|6219.6|6222.6|6220.8|6219.4|6217.6|424
1676996100000|2023-02-21 16:15:00|6221.3|6219.5|6219.8|6218|6222.4|6220.6|6219.3|6217.3|390
1676996400000|2023-02-21 16:20:00|6219.7|6217.9|6223.2|6221.4|6224.5|6222.7|6218.2|6216.4|373
1676996700000|2023-02-21 16:25:00|6223.1|6221.3|6220.7|6218.9|6224.6|6222.8|6220.1|6218.3|403
1676997000000|2023-02-21 16:30:00|6220.6|6218.8|6220.3|6218.5|6225|6223.2|6215.8|6213.6|454
1676997300000|2023-02-21 16:35:00|6220.5|6218.7|6217.3|6215.5|6222|6220.2|6214.3|6211.9|447
1676997600000|2023-02-21 16:40:00|6216.9|6215.1|6217.9|6216.1|6219.1|6217.3|6215.7|6213.4|412
1676997900000|2023-02-21 16:45:00|6217.8|6216|6219.1|6217.3|6220.6|6218.8|6216.5|6214.4|393
1676998200000|2023-02-21 16:50:00|6219|6217.2|6218.4|6216.6|6219.5|6217.7|6217|6215.2|405
1676998500000|2023-02-21 16:55:00|6218.3|6216.5|6214|6212.2|6219|6217.2|6213.4|6211.6|377
1676998800000|2023-02-21 17:00:00|6213.9|6212.1|6214.5|6212.7|6215.9|6213.8|6212.5|6210.4|436
1676999100000|2023-02-21 17:05:00|6214.9|6213.1|6213.7|6211.9|6215.8|6214|6210.4|6208.6|403
1676999400000|2023-02-21 17:10:00|6213.6|6211.8|6209.3|6207.5|6214.3|6211.9|6208.9|6206.8|411
1676999700000|2023-02-21 17:15:00|6209.4|6207.6|6212.6|6210.8|6213.5|6211.7|6209.1|6207.3|394
1677000000000|2023-02-21 17:20:00|6213|6211.2|6212.1|6210.3|6213.9|6212.1|6211.1|6209.3|299
1677000300000|2023-02-21 17:25:00|6211.7|6209.9|6214.1|6212.3|6215|6213.2|6210.5|6208.7|258
1677000600000|2023-02-21 17:30:00|6214|6212.2|6215.4|6213.6|6215.9|6214.1|6211.5|6209.7|367
1677000900000|2023-02-21 17:35:00|6215.5|6213.7|6214.6|6212.8|6216.9|6215.1|6213.3|6211.5|310
1677001200000|2023-02-21 17:40:00|6214.5|6212.7|6212.8|6211|6216.3|6213.9|6212.4|6210.6|291
1677001500000|2023-02-21 17:45:00|6212.9|6211.1|6212.7|6210.9|6214.3|6212.2|6212.3|6209.9|326
1677001800000|2023-02-21 17:50:00|6212.8|6211|6217.5|6215.7|6218.1|6216.3|6212.3|6210.5|311
1677002100000|2023-02-21 17:55:00|6217.9|6216.1|6220.8|6216.8|6220.8|6217|6215.6|6213.8|257
1677002400000|2023-02-21 18:00:00|6221.7|6217.7|6219|6216|6221.7|6218.1|6217.5|6214.6|320
1677002700000|2023-02-21 18:05:00|6219.1|6216.1|6217.1|6214.1|6220.2|6217.7|6215.8|6213.4|414
1677003000000|2023-02-21 18:10:00|6217.2|6214.2|6213.7|6211.9|6217.6|6215.2|6212.7|6210.7|394
1677003300000|2023-02-21 18:15:00|6213.4|6211.6|6212.4|6210.6|6215.3|6213.1|6212.3|6210.4|312
1677003600000|2023-02-21 18:20:00|6212.3|6210.5|6210.6|6208.8|6212.3|6210.5|6209.5|6207.7|314
1677003900000|2023-02-21 18:25:00|6210.7|6208.9|6208.9|6207.1|6210.9|6208.9|6207.4|6205.6|276
1677004200000|2023-02-21 18:30:00|6208.8|6207|6208|6205|6210.1|6208.3|6207.2|6204.9|192
1677004500000|2023-02-21 18:35:00|6207.3|6205.5|6207.3|6205.5|6208.8|6206.5|6206.7|6204.7|259
1677004800000|2023-02-21 18:40:00|6207.4|6205.6|6209.6|6207.8|6210.4|6208.5|6206.4|6204.6|221
1677005100000|2023-02-21 18:45:00|6209.7|6207.9|6207.1|6205.3|6210.6|6208.8|6206.6|6204.8|292
1677005400000|2023-02-21 18:50:00|6207|6205.2|6206.6|6204.8|6208.5|6206.2|6205.5|6203.7|285
1677005700000|2023-02-21 18:55:00|6206.8|6205|6209.9|6208.1|6209.9|6208.1|6206.1|6203.9|222
1677006000000|2023-02-21 19:00:00|6210|6208.2|6206.8|6205|6210|6208.2|6206.8|6205|266
1677006300000|2023-02-21 19:05:00|6207|6205.2|6207.4|6205.6|6208.2|6206.2|6206.4|6204.6|231
1677006600000|2023-02-21 19:10:00|6207.5|6205.7|6207.7|6205.9|6208.1|6206.3|6206.6|6204.8|206
1677006900000|2023-02-21 19:15:00|6208.4|6206.6|6205.8|6204|6208.8|6207|6205.4|6203.6|206
1677007200000|2023-02-21 19:20:00|6205.6|6203.8|6204.4|6202.6|6207|6205.2|6204.3|6202.5|232
1677007500000|2023-02-21 19:25:00|6204.5|6202.7|6207.1|6205.3|6208|6205.9|6203.9|6202.1|284
1677007800000|2023-02-21 19:30:00|6207.3|6205.5|6210.4|6208.6|6211|6208.7|6206|6204.2|274
1677008100000|2023-02-21 19:35:00|6210.5|6208.7|6210|6208.2|6211.3|6209.5|6208.3|6206.5|331
1677008400000|2023-02-21 19:40:00|6209.9|6208.1|6210.8|6209|6211.6|6209.5|6208.5|6206.1|281
1677008700000|2023-02-21 19:45:00|6210.7|6208.9|6212|6210.2|6213.1|6211.1|6210|6208.2|270
1677009000000|2023-02-21 19:50:00|6212.2|6210.4|6210.6|6208.8|6212.2|6210.4|6209.9|6208.1|228
1677009300000|2023-02-21 19:55:00|6210.4|6208.6|6211.6|6209.8|6211.6|6209.8|6208.6|6206.8|258
1677009600000|2023-02-21 20:00:00|6211.7|6209.9|6214.9|6213.1|6215|6213.2|6211.1|6208.7|249
1677009900000|2023-02-21 20:05:00|6214.8|6213|6211.2|6209.4|6214.8|6213|6211|6209.2|257
1677010200000|2023-02-21 20:10:00|6211.3|6209.5|6212.1|6210.3|6212.7|6210.8|6210.4|6208.6|246
1677010500000|2023-02-21 20:15:00|6212.2|6210.4|6212.4|6210.6|6213.5|6211.3|6211.1|6209.3|216
1677010800000|2023-02-21 20:20:00|6212.5|6210.7|6211.5|6209.7|6213|6210.7|6210.4|6207.9|220
1677011100000|2023-02-21 20:25:00|6211.6|6209.8|6211.7|6209.9|6212|6209.9|6210.5|6208.6|186
1677011400000|2023-02-21 20:30:00|6211.6|6209.8|6213.2|6211.4|6214|6212|6211.6|6209.8|211
1677011700000|2023-02-21 20:35:00|6213.1|6211.3|6211.5|6209.7|6213.4|6211.6|6211.1|6208.9|208
1677012000000|2023-02-21 20:40:00|6211.4|6209.6|6214.6|6212.8|6214.8|6213|6211|6208.5|204
1677012300000|2023-02-21 20:45:00|6214.7|6212.9|6213.7|6211.9|6215.7|6213.9|6213.4|6211.2|235
1677012600000|2023-02-21 20:50:00|6213.1|6211.3|6212|6210.2|6214.2|6212.2|6211.1|6209|261
1677012900000|2023-02-21 20:55:00|6212.1|6210.3|6210.3|6208.5|6212.1|6210.3|6209.8|6207.9|198
1677013200000|2023-02-21 21:00:00|6210.4|6208.6|6211|6209.2|6211.3|6209.5|6209.8|6208|169
1677013500000|2023-02-21 21:05:00|6211.1|6209.3|6211.4|6209.6|6212.7|6210.3|6210.4|6208.1|136
1677013800000|2023-02-21 21:10:00|6211.3|6209.5|6210.9|6209.1|6212.3|6210.1|6210.8|6209|111
1677014100000|2023-02-21 21:15:00|6210.8|6209|6209.9|6208.1|6211.5|6209.1|6209.6|6207.8|112
1677014400000|2023-02-21 21:20:00|6209.8|6208|6210.9|6209.1|6210.9|6209.1|6209.6|6207.4|115
1677014700000|2023-02-21 21:25:00|6210.5|6208.7|6211.8|6208.8|6211.8|6209.5|6210.1|6208.1|87
1677015000000|2023-02-21 21:30:00|6211.9|6208.9|6212.9|6209.9|6213|6210.8|6211.5|6208.9|80
1677015300000|2023-02-21 21:35:00|6212.8|6209.8|6212.1|6210.3|6212.9|6210.7|6212|6209.8|35
1677015600000|2023-02-21 21:40:00|6212.2|6210.4|6213.8|6210.8|6213.9|6211.4|6212.1|6210.3|45
1677015900000|2023-02-21 21:45:00|6213.9|6210.9|6213.3|6211.5|6214.1|6211.6|6213.1|6210.7|54
1677016200000|2023-02-21 21:50:00|6213.9|6210.9|6213.9|6210.9|6214.8|6212.2|6212.9|6210.7|81
1677016500000|2023-02-21 21:55:00|6213.8|6210.8|6217.9|6213.9|6217.9|6213.9|6213.8|6210.7|135
1677016800000|2023-02-21 22:00:00|6215.6|6211.6|6218.4|6214.4|6224.5|6220.5|6215.6|6211.6|45
1677017100000|2023-02-21 22:05:00|6217.8|6213.8|6216.2|6212.2|6219.6|6215.6|6214.7|6210.7|71
1677017400000|2023-02-21 22:10:00|6215.8|6211.8|6215|6211|6216.8|6212.8|6214.8|6210.8|41
1677017700000|2023-02-21 22:15:00|6215.2|6211.2|6212.6|6208.6|6215.3|6211.3|6211.6|6207.6|72
1677018000000|2023-02-21 22:20:00|6212.5|6208.5|6212.1|6208.1|6213.6|6209.6|6211.4|6207.4|83
1677018300000|2023-02-21 22:25:00|6212|6208|6214|6210|6217.3|6213.3|6210.9|6206.9|167
1677018600000|2023-02-21 22:30:00|6214.1|6210.1|6214.7|6210.7|6215.3|6211.3|6214|6210|107
1677018900000|2023-02-21 22:35:00|6214.9|6210.9|6214.6|6210.6|6215|6211|6213.9|6209.9|58
1677019200000|2023-02-21 22:40:00|6214.7|6210.7|6217.5|6213.5|6217.5|6213.5|6214.7|6210.7|100
1677019500000|2023-02-21 22:45:00|6217.6|6213.6|6217.5|6213.5|6217.8|6213.8|6216.9|6212.9|60
1677019800000|2023-02-21 22:50:00|6217.4|6213.4|6217.1|6213.1|6217.6|6213.6|6216.9|6212.9|48
1677020100000|2023-02-21 22:55:00|6217|6213|6216.3|6213.1|6217.4|6213.4|6215.7|6212.6|78
1677020400000|2023-02-21 23:00:00|6216.5|6213|6217.6|6214.6|6217.9|6214.9|6215.1|6211.5|207
1677020700000|2023-02-21 23:05:00|6217.7|6214.7|6217.7|6214.7|6217.8|6215.4|6216.9|6214|73
1677021000000|2023-02-21 23:10:00|6217.6|6214.6|6216.4|6213.4|6217.8|6214.8|6216|6213|111
1677021300000|2023-02-21 23:15:00|6216.1|6213.1|6216.1|6213.1|6216.8|6214.4|6216|6213|196
1677021600000|2023-02-21 23:20:00|6215.9|6212.9|6219.8|6216.8|6220.3|6217.5|6215.9|6212.9|129
1677021900000|2023-02-21 23:25:00|6219.7|6216.7|6220.8|6219|6221|6219.2|6219|6216.7|98
1677022200000|2023-02-21 23:30:00|6220.9|6219.1|6216.1|6213.1|6220.9|6219.1|6214.8|6212.7|168
1677022500000|2023-02-21 23:35:00|6216.2|6213.2|6217.8|6214.8|6218.2|6216|6216|6213|213
1677022800000|2023-02-21 23:40:00|6217.7|6214.7|6218.8|6215.8|6218.9|6216|6217.4|6214.4|213
1677023100000|2023-02-21 23:45:00|6218.7|6215.7|6216.9|6213.9|6218.7|6216.5|6216|6213.4|198
1677023400000|2023-02-21 23:50:00|6216.8|6213.8|6216.2|6214.4|6217.7|6215.4|6216.1|6213.7|165
1677023700000|2023-02-21 23:55:00|6216.1|6214.3|6218|6215|6218.9|6216.5|6215.9|6213.5|240
1677024000000|2023-02-22 00:00:00|6218.3|6215.3|6217.8|6214.8|6220.2|6217.5|6215.4|6213|324
1677024300000|2023-02-22 00:05:00|6217.7|6214.7|6220.6|6218.8|6221.2|6219.3|6216.5|6214|379
1677024600000|2023-02-22 00:10:00|6220.8|6219|6220.2|6217.2|6221.8|6219.3|6219.1|6216.7|373
1677024900000|2023-02-22 00:15:00|6220|6217|6222.6|6220.8|6223.3|6220.8|6218.8|6216.3|289
1677025200000|2023-02-22 00:20:00|6223.2|6220.2|6222.3|6220.5|6224.2|6221.5|6221.1|6218.7|243
1677025500000|2023-02-22 00:25:00|6222.2|6220.4|6223.7|6220.7|6224.1|6221.1|6220.3|6218.3|273
1677025800000|2023-02-22 00:30:00|6223.8|6220.8|6213.5|6210.5|6224.1|6221.1|6212.7|6210.5|552
1677026100000|2023-02-22 00:35:00|6213.6|6210.6|6214.8|6213|6217|6214.9|6213|6210.5|313
1677026400000|2023-02-22 00:40:00|6214.7|6212.9|6207.8|6206|6217.1|6214.7|6207.3|6205.5|262
1677026700000|2023-02-22 00:45:00|6207.9|6206.1|6216.4|6214.6|6217|6214.6|6207.2|6205.4|243
1677027000000|2023-02-22 00:50:00|6216.3|6214.5|6216.1|6213.1|6216.7|6214.6|6210.1|6207.9|393
1677027300000|2023-02-22 00:55:00|6216.8|6213.8|6220.8|6216.8|6222.7|6218.7|6216.3|6213.4|392
1677027600000|2023-02-22 01:00:00|6222.1|6218.1|6236.9|6233.9|6248.3|6244.8|6210.3|6206.3|779
1677027900000|2023-02-22 01:05:00|6236.8|6233.8|6244.2|6241.2|6246|6243|6236.7|6233.7|454
1677028200000|2023-02-22 01:10:00|6244.3|6241.3|6236.2|6233.2|6247.1|6244.1|6235.4|6233.1|452
1677028500000|2023-02-22 01:15:00|6236.4|6233.4|6227.9|6224.9|6237.8|6235|6227.2|6224.2|443
1677028800000|2023-02-22 01:20:00|6228|6225|6236.9|6233.9|6240.7|6238.3|6225.1|6222.8|444
1677029100000|2023-02-22 01:25:00|6236.5|6234.7|6240.1|6237.1|6241.1|6238.7|6234.5|6232|361
1677029400000|2023-02-22 01:30:00|6240|6237|6238.4|6235.4|6241.6|6239.1|6237.4|6235.1|415
1677029700000|2023-02-22 01:35:00|6238.7|6235.7|6236.1|6233.1|6239.1|6236.2|6235.3|6232.8|374
1677030000000|2023-02-22 01:40:00|6235.9|6232.9|6232.8|6229.8|6236|6233|6230.4|6227.4|407
1677030300000|2023-02-22 01:45:00|6232.9|6229.9|6229|6226|6234.4|6231.4|6228.5|6225.6|398
1677030600000|2023-02-22 01:50:00|6229.1|6226.1|6222.6|6220.8|6229.3|6226.3|6220.1|6217.8|367
1677030900000|2023-02-22 01:55:00|6222.7|6220.9|6225.2|6222.2|6226|6224.2|6220.1|6217.8|355
1677031200000|2023-02-22 02:00:00|6225.3|6222.3|6228.3|6225.3|6231.4|6228.4|6224.3|6221.7|359
1677031500000|2023-02-22 02:05:00|6228.4|6225.4|6226.8|6223.8|6229|6226|6225.8|6222.8|254
1677031800000|2023-02-22 02:10:00|6226.7|6223.7|6223.4|6220.4|6228.1|6225.1|6222.4|6219.4|375
1677032100000|2023-02-22 02:15:00|6223.3|6220.3|6222.2|6219.2|6223.8|6220.8|6219.6|6216.6|315
1677032400000|2023-02-22 02:20:00|6222.3|6219.3|6222.6|6219.6|6224|6221|6221.2|6218.4|257
1677032700000|2023-02-22 02:25:00|6222.7|6219.7|6225.7|6222.7|6225.9|6223.9|6221.2|6218.2|321
1677033000000|2023-02-22 02:30:00|6225.8|6222.8|6227.3|6224.3|6229|6226.5|6224.6|6221.9|301
1677033300000|2023-02-22 02:35:00|6227.4|6224.4|6229.5|6227.7|6230.3|6228.3|6226|6223.3|250
1677033600000|2023-02-22 02:40:00|6229.6|6227.8|6235.5|6232.5|6235.6|6233.1|6227.9|6226.1|303
1677033900000|2023-02-22 02:45:00|6235.6|6232.6|6236.1|6234.3|6237.8|6236|6234.3|6232|356
1677034200000|2023-02-22 02:50:00|6236|6234.2|6235.5|6233.7|6236.8|6234.7|6233.5|6231.7|246
1677034500000|2023-02-22 02:55:00|6235.6|6233.8|6234|6232.2|6236.7|6234.3|6234|6231.6|342
1677034800000|2023-02-22 03:00:00|6234.1|6232.3|6237.4|6235.6|6238.2|6235.8|6232.4|6229.7|387
1677035100000|2023-02-22 03:05:00|6238.1|6236.3|6236.8|6235|6240.4|6238.2|6236.6|6234.4|361
1677035400000|2023-02-22 03:10:00|6236.7|6234.9|6236|6234.2|6238.7|6236.9|6235.9|6234.1|298
1677035700000|2023-02-22 03:15:00|6236.7|6233.7|6237.4|6234.4|6237.5|6235.4|6235.7|6233.1|302
1677036000000|2023-02-22 03:20:00|6236.7|6234.9|6230.4|6228.6|6237.6|6235.2|6230|6227.8|275
1677036300000|2023-02-22 03:25:00|6230.3|6228.5|6229.1|6227.3|6230.4|6228.6|6227.2|6225.4|322
1677036600000|2023-02-22 03:30:00|6229.9|6226.9|6225.9|6224.1|6229.9|6227.6|6225.5|6223.7|256
1677036900000|2023-02-22 03:35:00|6226.3|6224.5|6228.1|6226.3|6228.9|6226.9|6225.8|6223.6|243
1677037200000|2023-02-22 03:40:00|6228|6226.2|6228.7|6226.9|6229.4|6227.1|6226.1|6223.8|224
1677037500000|2023-02-22 03:45:00|6229|6227.2|6228.2|6226.4|6230.1|6227.8|6227.5|6225.1|250
1677037800000|2023-02-22 03:50:00|6228.1|6226.3|6227.9|6224.9|6228.8|6226.5|6226.7|6224.5|162
1677038100000|2023-02-22 03:55:00|6227.8|6224.8|6230.1|6228.3|6230.3|6228.3|6227|6224.6|217
1677038400000|2023-02-22 04:00:00|6231.2|6228.2|6229.4|6227.6|6231.2|6228.5|6228.7|6226.2|216
1677038700000|2023-02-22 04:05:00|6229.3|6227.5|6230.2|6227.2|6230.9|6228.2|6228.9|6226.5|177
1677039000000|2023-02-22 04:10:00|6230.3|6227.3|6228.4|6226.6|6230.6|6228.1|6227.2|6225|199
1677039300000|2023-02-22 04:15:00|6228.1|6226.3|6226.3|6224.5|6228.7|6226.3|6225.4|6223.2|182
1677039600000|2023-02-22 04:20:00|6226.4|6224.6|6225.7|6223.9|6227.7|6225.2|6225.6|6223.2|236
1677039900000|2023-02-22 04:25:00|6226.3|6223.3|6229.6|6226.6|6229.9|6227.4|6226|6223.1|217
1677040200000|2023-02-22 04:30:00|6229.5|6226.5|6227.3|6224.3|6229.6|6227.1|6226.4|6223.6|311
1677040500000|2023-02-22 04:35:00|6227.2|6224.2|6227.5|6225.7|6228.3|6226.2|6224.1|6222.3|216
1677040800000|2023-02-22 04:40:00|6227.4|6225.6|6227.8|6226|6228.2|6226|6225.5|6223.7|230
1677041100000|2023-02-22 04:45:00|6227.7|6225.9|6231.5|6229.7|6231.9|6230.1|6227.3|6224.9|223
1677041400000|2023-02-22 04:50:00|6231.4|6229.6|6226|6224.2|6231.6|6229.8|6224.1|6222.3|229
1677041700000|2023-02-22 04:55:00|6225.8|6224|6227.5|6225.7|6231.3|6229.1|6225.3|6223.5|200
1677042000000|2023-02-22 05:00:00|6227.3|6225.5|6220.7|6217.7|6228.9|6226.8|6220.7|6217.7|308
1677042300000|2023-02-22 05:05:00|6220.8|6217.8|6220.9|6219.1|6223.8|6221.8|6217.8|6215.6|344
1677042600000|2023-02-22 05:10:00|6221.2|6219.4|6218.1|6216.3|6222.2|6220.2|6217.3|6214.8|310
1677042900000|2023-02-22 05:15:00|6218.3|6216.5|6218.2|6215.2|6220.1|6217.7|6217|6214.6|284
1677043200000|2023-02-22 05:20:00|6218.3|6215.3|6218.1|6216.3|6218.8|6216.4|6216.6|6214.6|213
1677043500000|2023-02-22 05:25:00|6218|6216.2|6219.1|6217.3|6219.4|6217.6|6217.5|6215.6|220
1677043800000|2023-02-22 05:30:00|6219.2|6217.4|6220.5|6218.7|6221.9|6219.6|6219.2|6217|267
1677044100000|2023-02-22 05:35:00|6220.6|6218.8|6223.1|6221.3|6224.1|6222.2|6219.7|6217.3|210
1677044400000|2023-02-22 05:40:00|6223|6221.2|6226.9|6225.1|6227.3|6225.1|6222.6|6220.2|189
1677044700000|2023-02-22 05:45:00|6226.8|6225|6226|6224.2|6227.5|6225|6225.5|6223.1|198
1677045000000|2023-02-22 05:50:00|6226.1|6224.3|6225.9|6224.1|6227.1|6224.7|6225.5|6223.2|180
1677045300000|2023-02-22 05:55:00|6225.8|6224|6228.4|6226.6|6228.6|6226.8|6225.5|6223.2|194
1677045600000|2023-02-22 06:00:00|6228.5|6226.7|6225.1|6223.3|6228.8|6226.8|6224.6|6222.4|306
1677045900000|2023-02-22 06:05:00|6225|6223.2|6227.2|6225.4|6227.8|6225.6|6224.9|6222.5|262
1677046200000|2023-02-22 06:10:00|6227.3|6225.5|6228.5|6225.5|6230.1|6227.8|6226.8|6224.7|235
1677046500000|2023-02-22 06:15:00|6228.4|6225.4|6226.9|6225.1|6228.7|6226.7|6226.1|6223.8|169
1677046800000|2023-02-22 06:20:00|6227|6225.2|6231.5|6228.5|6231.7|6229.2|6226.1|6223.5|241
1677047100000|2023-02-22 06:25:00|6231.6|6228.6|6229.3|6226.3|6231.6|6229|6228|6225.4|248
1677047400000|2023-02-22 06:30:00|6229.5|6226.5|6231.6|6229.8|6232.6|6230.3|6228.4|6226|216
1677047700000|2023-02-22 06:35:00|6231.5|6229.7|6231.9|6230.1|6232.8|6230.4|6231.1|6229|211
1677048000000|2023-02-22 06:40:00|6231.8|6230|6233.6|6231.8|6235.3|6232.9|6231.8|6229.6|149
1677048300000|2023-02-22 06:45:00|6233.7|6231.9|6236.4|6233.4|6236.6|6234.2|6233.4|6231.1|221
1677048600000|2023-02-22 06:50:00|6236.5|6233.5|6237.3|6235.5|6238.3|6236.1|6235.2|6233|195
1677048900000|2023-02-22 06:55:00|6237.4|6235.6|6239.9|6236.9|6241.2|6238.3|6236.8|6234.6|240
1677049200000|2023-02-22 07:00:00|6239.8|6236.8|6235.6|6233.8|6241.6|6239.8|6235.4|6233.2|258
1677049500000|2023-02-22 07:05:00|6235.7|6233.9|6232.8|6231|6237|6235.1|6232.5|6230.7|287
1677049800000|2023-02-22 07:10:00|6232.9|6231.1|6232.1|6230.3|6235.1|6232.8|6231.9|6229.5|246
1677050100000|2023-02-22 07:15:00|6232|6230.2|6228.3|6226.5|6232.1|6230.3|6226.8|6224.5|313
1677050400000|2023-02-22 07:20:00|6228|6226.2|6230.8|6229|6231.5|6229.7|6225.1|6223.1|307
1677050700000|2023-02-22 07:25:00|6230.7|6228.9|6231.5|6229.7|6231.8|6230|6229.1|6227.3|346
1677051000000|2023-02-22 07:30:00|6231.4|6229.6|6233.8|6232|6234.8|6232.9|6230.2|6227.7|353
1677051300000|2023-02-22 07:35:00|6233.7|6231.9|6236.4|6234.6|6238.9|6236.6|6233.7|6231.7|383
1677051600000|2023-02-22 07:40:00|6236.5|6234.7|6236.7|6234.9|6240.4|6238.1|6235.7|6233.3|374
1677051900000|2023-02-22 07:45:00|6236.8|6235|6239|6237.2|6240.1|6238.3|6236.7|6234.8|300
1677052200000|2023-02-22 07:50:00|6239.1|6237.3|6238.5|6236.7|6240.8|6238.7|6238.1|6236.3|358
1677052500000|2023-02-22 07:55:00|6238.6|6236.8|6233.6|6231.8|6239.2|6237|6233|6230.8|309
1677052800000|2023-02-22 08:00:00|6233.5|6231.7|6231.3|6229.5|6234.1|6232.3|6230.2|6228.4|424
1677053100000|2023-02-22 08:05:00|6231.4|6229.6|6231.9|6230.1|6235.9|6234.1|6229.8|6228|460
1677053400000|2023-02-22 08:10:00|6232|6230.2|6232.5|6230.7|6233.9|6231.1|6227.1|6225|472
1677053700000|2023-02-22 08:15:00|6232.2|6230.4|6230|6228.2|6234.7|6232.3|6229.4|6227.2|468
1677054000000|2023-02-22 08:20:00|6229.9|6228.1|6227.1|6225.3|6230.9|6228.6|6226.4|6224.6|403
1677054300000|2023-02-22 08:25:00|6227|6225.2|6223.6|6221.8|6228.5|6226.2|6220.7|6218.9|384
1677054600000|2023-02-22 08:30:00|6223.5|6221.7|6223.1|6221.3|6225.9|6223.6|6222.5|6220.4|417
1677054900000|2023-02-22 08:35:00|6223.3|6221.5|6217.9|6216.1|6223.6|6221.5|6217|6214.8|419
1677055200000|2023-02-22 08:40:00|6217.8|6216|6217.1|6215.3|6218.9|6217.1|6215.9|6214.1|420
1677055500000|2023-02-22 08:45:00|6217.2|6215.4|6214.4|6212.6|6217.9|6216.1|6213.9|6212.1|313
1677055800000|2023-02-22 08:50:00|6214.5|6212.7|6218.6|6216.8|6221.8|6219.5|6213.7|6211.7|377
1677056100000|2023-02-22 08:55:00|6218.5|6216.7|6220.7|6218.9|6222.5|6220.7|6217.3|6215.5|342
1677056400000|2023-02-22 09:00:00|6220.6|6218.8|6219.4|6217.6|6221.3|6219.5|6216.4|6214.6|382
1677056700000|2023-02-22 09:05:00|6219.3|6217.5|6221.8|6220|6223.2|6221.4|6219|6217.2|407
1677057000000|2023-02-22 09:10:00|6221.9|6220.1|6218.5|6216.7|6222.8|6221|6214.7|6212.9|345
1677057300000|2023-02-22 09:15:00|6218.4|6216.6|6215.5|6213.7|6218.9|6217.1|6214.3|6212.5|400
1677057600000|2023-02-22 09:20:00|6215.4|6213.6|6218.4|6216.6|6219.6|6217.8|6214.4|6212.6|377
1677057900000|2023-02-22 09:25:00|6218.7|6216.9|6218.1|6216.3|6220.1|6218.3|6217|6215.2|342
1677058200000|2023-02-22 09:30:00|6218.2|6216.4|6216.8|6215|6220.4|6218.6|6214.7|6212.9|407
1677058500000|2023-02-22 09:35:00|6216.9|6215.1|6216.7|6214.9|6218.5|6216.7|6212.9|6211.1|460
1677058800000|2023-02-22 09:40:00|6216.9|6215.1|6216.7|6214.9|6218.4|6216.6|6214.4|6212.6|403
1677059100000|2023-02-22 09:45:00|6217.7|6214.7|6219.5|6217.7|6220.7|6218.3|6217.3|6214.7|342
1677059400000|2023-02-22 09:50:00|6219.4|6217.6|6222.3|6220.5|6223.4|6221.6|6219.4|6217.6|376
1677059700000|2023-02-22 09:55:00|6222.2|6220.4|6219.6|6217.8|6222.9|6221.1|6217.7|6215.9|305
1677060000000|2023-02-22 10:00:00|6219.7|6217.9|6218.6|6216.8|6220.5|6218.7|6217.1|6215.3|384
1677060300000|2023-02-22 10:05:00|6218.4|6216.6|6220.3|6217.3|6222.4|6219.8|6217.9|6215.6|383
1677060600000|2023-02-22 10:10:00|6220.2|6217.2|6219.4|6216.4|6221.5|6219.1|6218.5|6216|376
1677060900000|2023-02-22 10:15:00|6219.5|6216.5|6220.4|6218.6|6222.2|6219.2|6218.9|6216.5|354
1677061200000|2023-02-22 10:20:00|6220.5|6218.7|6216.6|6214.8|6220.7|6218.9|6214.3|6212.2|409
1677061500000|2023-02-22 10:25:00|6216.5|6214.7|6217.6|6215.8|6219.2|6217.4|6215.6|6213.2|317
1677061800000|2023-02-22 10:30:00|6218.1|6215.1|6218.5|6216.7|6219.2|6217.4|6216.6|6214.8|269
1677062100000|2023-02-22 10:35:00|6218.4|6216.6|6220.9|6219.1|6221.4|6219.2|6216.8|6214.8|301
1677062400000|2023-02-22 10:40:00|6220.7|6218.9|6223.6|6221.8|6223.9|6222.1|6220.1|6217.8|298
1677062700000|2023-02-22 10:45:00|6224.2|6222.4|6222.8|6221|6225.8|6223.9|6222.6|6220.6|302
1677063000000|2023-02-22 10:50:00|6222.7|6220.9|6222.8|6221|6223.6|6221.5|6221|6218.7|322
1677063300000|2023-02-22 10:55:00|6222.7|6220.9|6220.8|6219|6223.1|6221.2|6219.8|6217.7|342
1677063600000|2023-02-22 11:00:00|6220.7|6218.9|6224|6222.2|6225.2|6223|6219.4|6217.6|296
1677063900000|2023-02-22 11:05:00|6224.1|6222.3|6226.1|6224.3|6226.7|6224.8|6223.8|6222|261
1677064200000|2023-02-22 11:10:00|6226.2|6224.4|6223.4|6221.6|6226.3|6224.5|6223.3|6221.5|184
1677064500000|2023-02-22 11:15:00|6223.3|6221.5|6225.5|6223.7|6227.9|6226.1|6223.3|6221.5|282
1677064800000|2023-02-22 11:20:00|6225.6|6223.8|6227.5|6225.7|6227.8|6226|6225.5|6223.1|246
1677065100000|2023-02-22 11:25:00|6227.8|6226|6226.5|6224.7|6228|6226.2|6225.9|6224.1|215
1677065400000|2023-02-22 11:30:00|6226.4|6224.6|6223.1|6221.3|6227.2|6225.4|6222.6|6220.8|292
1677065700000|2023-02-22 11:35:00|6223.2|6221.4|6222.9|6221.1|6224.8|6223|6221.8|6219.7|370
1677066000000|2023-02-22 11:40:00|6222.8|6221|6226.2|6224.4|6226.4|6224.6|6222.8|6221|275
1677066300000|2023-02-22 11:45:00|6226.3|6224.5|6229.1|6227.3|6230.4|6228.6|6225.6|6223.8|241
1677066600000|2023-02-22 11:50:00|6229|6227.2|6227|6225.2|6230.8|6228.6|6225.8|6224|251
1677066900000|2023-02-22 11:55:00|6226.9|6225.1|6228|6225|6228|6225.6|6224.8|6223|264
1677067200000|2023-02-22 12:00:00|6228.3|6225.3|6230.3|6228.5|6230.6|6228.8|6226.5|6224.7|253
1677067500000|2023-02-22 12:05:00|6230.2|6228.4|6233.1|6231.3|6234.7|6232.9|6229.3|6227.2|333
1677067800000|2023-02-22 12:10:00|6233|6231.2|6233.6|6231.8|6234|6232.1|6231.9|6229.9|300
1677068100000|2023-02-22 12:15:00|6233.7|6231.9|6234.7|6232.9|6236.7|6234.2|6233.4|6231.6|319
1677068400000|2023-02-22 12:20:00|6234.8|6233|6240|6238.2|6240.1|6238.3|6234.1|6232|329
1677068700000|2023-02-22 12:25:00|6239.9|6238.1|6242.9|6241.1|6243.6|6241.8|6238.6|6236.8|342
1677069000000|2023-02-22 12:30:00|6243.1|6241.3|6251.4|6249.6|6252.4|6250.3|6243.1|6241.3|418
1677069300000|2023-02-22 12:35:00|6251.1|6249.3|6246.9|6245.1|6252.7|6250.9|6246.7|6244.6|323
1677069600000|2023-02-22 12:40:00|6247|6245.2|6244.8|6243|6249.7|6247.9|6244.6|6242.8|328
1677069900000|2023-02-22 12:45:00|6244.7|6242.9|6246.4|6244.6|6247.3|6245.5|6243.8|6242|288
1677070200000|2023-02-22 12:50:00|6246.5|6244.7|6242.1|6240.3|6246.5|6244.7|6240.9|6238.8|235
1677070500000|2023-02-22 12:55:00|6242.2|6240.4|6242.1|6240.3|6244.1|6242.2|6241.3|6239.5|281
1677070800000|2023-02-22 13:00:00|6242.4|6240.6|6239.7|6237.9|6244.2|6242.4|6239.6|6237.8|415
1677071100000|2023-02-22 13:05:00|6239.8|6238|6237.7|6235.9|6240.4|6238.6|6236.1|6234.3|311
1677071400000|2023-02-22 13:10:00|6237.6|6235.8|6237.9|6236.1|6238.6|6236.8|6235.8|6234|379
1677071700000|2023-02-22 13:15:00|6238.3|6236.5|6236.1|6234.3|6240.9|6239.1|6235.8|6234|312
1677072000000|2023-02-22 13:20:00|6236.2|6234.4|6236.2|6234.4|6238.7|6236.9|6235.2|6233.4|367
1677072300000|2023-02-22 13:25:00|6236.3|6234.5|6234.7|6232.9|6237.4|6235.6|6234.2|6232.4|406
1677072600000|2023-02-22 13:30:00|6234.8|6233|6236.5|6234.7|6237.6|6235.8|6233.6|6231.8|389
1677072900000|2023-02-22 13:35:00|6236.3|6234.5|6234.9|6233.1|6237|6235.2|6234.1|6232.3|363
1677073200000|2023-02-22 13:40:00|6235.3|6233.5|6236.3|6234.5|6237.9|6236.1|6234.9|6233.1|281
1677073500000|2023-02-22 13:45:00|6236.2|6234.4|6235.1|6233.3|6237.8|6236|6234.4|6232.6|287
1677073800000|2023-02-22 13:50:00|6235|6233.2|6240.3|6238.5|6241.7|6239.9|6234.7|6232.9|329
1677074100000|2023-02-22 13:55:00|6240.4|6238.6|6240|6238.2|6242|6240.2|6238.7|6236.9|369
1677074400000|2023-02-22 14:00:00|6239.6|6237.8|6236.8|6235|6242.1|6240.3|6235.2|6233.4|356
1677074700000|2023-02-22 14:05:00|6236.9|6235.1|6236|6234.2|6239.2|6236.9|6235.3|6233.5|318
1677075000000|2023-02-22 14:10:00|6236.1|6234.3|6233.3|6231.5|6236.1|6234.3|6232.6|6230.8|293
1677075300000|2023-02-22 14:15:00|6233.4|6231.6|6233.4|6231.6|6235.3|6233.5|6232.5|6230.6|325
1677075600000|2023-02-22 14:20:00|6233.5|6231.7|6236.1|6234.3|6236.5|6234.7|6232.9|6231.1|323
1677075900000|2023-02-22 14:25:00|6236|6234.2|6237.9|6236.1|6239.7|6237.9|6234.4|6232.6|343
1677076200000|2023-02-22 14:30:00|6238.1|6236.3|6244.1|6242.3|6246.2|6244.1|6237.7|6235.7|595
1677076500000|2023-02-22 14:35:00|6244|6242.2|6244.8|6243|6245.6|6243.6|6239.3|6237.5|602
1677076800000|2023-02-22 14:40:00|6244.9|6243.1|6244.1|6242.3|6248.3|6246.5|6243.9|6242.1|506
1677077100000|2023-02-22 14:45:00|6244.2|6242.4|6247.9|6246.1|6248.4|6246.6|6242.9|6241.1|507
1677077400000|2023-02-22 14:50:00|6248.2|6246.4|6245.3|6243.5|6248.8|6247|6243.7|6241.9|522
1677077700000|2023-02-22 14:55:00|6245.2|6243.4|6244.3|6242.5|6248.5|6246.7|6244.2|6242.4|498
1677078000000|2023-02-22 15:00:00|6244.4|6242.6|6246.6|6244.8|6248.1|6246.3|6243.9|6242.1|487
1677078300000|2023-02-22 15:05:00|6246.3|6244.5|6244.9|6243.1|6249.1|6247.3|6244.7|6242.9|469
1677078600000|2023-02-22 15:10:00|6244.8|6243|6237|6235.2|6244.8|6243|6234.6|6232.8|537
1677078900000|2023-02-22 15:15:00|6237.6|6234.6|6236.3|6234.5|6237.9|6236.1|6233.6|6231.8|504
1677079200000|2023-02-22 15:20:00|6236.4|6234.6|6243.3|6241.5|6244.3|6242.4|6236.4|6234.1|477
1677079500000|2023-02-22 15:25:00|6243.4|6241.6|6236.7|6234.9|6246.2|6244.1|6236.4|6234.6|400
1677079800000|2023-02-22 15:30:00|6236.6|6234.8|6232.4|6230.6|6239.5|6237.2|6232|6230.2|549
1677080100000|2023-02-22 15:35:00|6232.5|6230.7|6231.4|6229.6|6236.9|6235.1|6231.4|6229.6|551
1677080400000|2023-02-22 15:40:00|6231.5|6229.7|6234.8|6233|6237.3|6235.5|6231.4|6229.6|554
1677080700000|2023-02-22 15:45:00|6234.6|6232.8|6237.3|6235.5|6241.3|6239.5|6234.6|6232.8|569
1677081000000|2023-02-22 15:50:00|6237.5|6235.7|6236.6|6234.8|6238.4|6236.6|6233.8|6232|490
1677081300000|2023-02-22 15:55:00|6236.7|6234.9|6234.8|6233|6238.7|6236.9|6233.9|6232.1|456
1677081600000|2023-02-22 16:00:00|6234.7|6232.9|6235.7|6233.9|6238.8|6237|6234.6|6232.8|463
1677081900000|2023-02-22 16:05:00|6235.8|6234|6237.4|6235.6|6238.6|6236.8|6234.8|6233|437
1677082200000|2023-02-22 16:10:00|6237.2|6235.4|6232.1|6230.3|6237.5|6235.7|6227.2|6225.4|477
1677082500000|2023-02-22 16:15:00|6231.7|6229.9|6234.4|6232.6|6234.4|6232.6|6230.9|6229.1|467
1677082800000|2023-02-22 16:20:00|6234.2|6232.4|6237.2|6235.4|6237.4|6235.6|6233.9|6231.7|462
1677083100000|2023-02-22 16:25:00|6237.1|6235.3|6233.3|6231.5|6237.2|6235.4|6233.2|6231.4|454
1677083400000|2023-02-22 16:30:00|6233.4|6231.6|6234.1|6232.3|6235.8|6234|6232.6|6230.3|439
1677083700000|2023-02-22 16:35:00|6234|6232.2|6233.3|6231.5|6235.9|6234.1|6232.3|6230.5|439
1677084000000|2023-02-22 16:40:00|6233.4|6231.6|6236.2|6234.4|6236.4|6234.6|6232.8|6230.8|446
1677084300000|2023-02-22 16:45:00|6235.9|6234.1|6235.1|6233.3|6237|6235|6233.3|6231.5|436
1677084600000|2023-02-22 16:50:00|6235|6233.2|6232.3|6230.5|6236|6234.2|6232.2|6230.4|349
1677084900000|2023-02-22 16:55:00|6232.4|6230.6|6233.6|6231.8|6233.7|6231.9|6230.8|6229|283
1677085200000|2023-02-22 17:00:00|6233.7|6231.9|6231.5|6229.7|6233.8|6232|6229.2|6227.4|360
1677085500000|2023-02-22 17:05:00|6231.6|6229.8|6231.9|6230.1|6234.1|6232.3|6230.9|6228.7|282
1677085800000|2023-02-22 17:10:00|6232|6230.2|6231.3|6229.5|6232.1|6230.3|6230|6228.1|311
1677086100000|2023-02-22 17:15:00|6231.4|6229.6|6237.6|6235.8|6237.6|6235.8|6231.2|6229.4|336
1677086400000|2023-02-22 17:20:00|6237.5|6235.7|6241.6|6239.8|6241.7|6239.9|6236.9|6234.6|287
1677086700000|2023-02-22 17:25:00|6241.7|6239.9|6237.4|6235.6|6242.6|6240.8|6237.3|6235.5|269
1677087000000|2023-02-22 17:30:00|6237.3|6235.5|6234.9|6233.1|6237.5|6235.7|6233.4|6231.6|259
1677087300000|2023-02-22 17:35:00|6234.8|6233|6237.4|6235.6|6237.7|6235.9|6234.5|6232.2|241
1677087600000|2023-02-22 17:40:00|6237.3|6235.5|6239.1|6237.3|6240.6|6238.8|6237.1|6235.3|243
1677087900000|2023-02-22 17:45:00|6239|6237.2|6239.6|6237.8|6241.7|6239.9|6239|6237.2|266
1677088200000|2023-02-22 17:50:00|6239.5|6237.7|6240.2|6238.4|6240.6|6238.8|6238.4|6236.6|206
1677088500000|2023-02-22 17:55:00|6240.1|6238.3|6236.1|6233.1|6240.2|6238.4|6234.4|6232.3|243
1677088800000|2023-02-22 18:00:00|6236.6|6232.6|6235.4|6232.4|6236.7|6234.1|6232.8|6230.3|398
1677089100000|2023-02-22 18:05:00|6235.3|6232.3|6237.1|6235.3|6238.6|6236.3|6234.3|6231.9|269
1677089400000|2023-02-22 18:10:00|6237|6235.2|6236|6234.2|6238.1|6236.3|6234.8|6232.4|224
1677089700000|2023-02-22 18:15:00|6235.9|6234.1|6237.1|6235.3|6238.1|6236.2|6235.8|6233.9|239
1677090000000|2023-02-22 18:20:00|6237.2|6235.4|6240.5|6237.5|6240.6|6238.2|6237.2|6235.4|218
1677090300000|2023-02-22 18:25:00|6240|6238.2|6237|6235.2|6240.1|6238.3|6237|6235.2|217
1677090600000|2023-02-22 18:30:00|6236.9|6235.1|6235.2|6233.4|6237.1|6235.3|6232.6|6230.3|229
1677090900000|2023-02-22 18:35:00|6235.3|6233.5|6237.1|6235.3|6238.2|6236|6234.2|6231.9|229
1677091200000|2023-02-22 18:40:00|6237.2|6235.4|6236.7|6234.9|6237.8|6236|6235|6233|241
1677091500000|2023-02-22 18:45:00|6236.6|6234.8|6235.1|6233.3|6236.6|6234.8|6233.7|6231.9|242
1677091800000|2023-02-22 18:50:00|6234.8|6233|6233.6|6231.8|6235.5|6233.4|6232.5|6230.7|247
1677092100000|2023-02-22 18:55:00|6233.7|6231.9|6237.1|6233.1|6237.1|6233.4|6233.7|6231.5|199
1677092400000|2023-02-22 19:00:00|6237.2|6233.2|6238.7|6235.7|6243.1|6240.1|6225.9|6222.9|854
1677092700000|2023-02-22 19:05:00|6238.8|6235.8|6236.6|6233.6|6244.2|6241.2|6228.2|6225.2|802
1677093000000|2023-02-22 19:10:00|6236.4|6233.4|6228.3|6225.3|6238.7|6235.7|6223.7|6220.7|761
1677093300000|2023-02-22 19:15:00|6228.1|6225.1|6227.3|6225.5|6228.5|6225.7|6218.8|6216.3|709
1677093600000|2023-02-22 19:20:00|6228.1|6225.1|6223.2|6220.2|6232.6|6230.5|6221.9|6219.5|689
1677093900000|2023-02-22 19:25:00|6223.1|6220.1|6224.6|6222.8|6228.3|6225.4|6221.4|6219.2|628
1677094200000|2023-02-22 19:30:00|6224.4|6222.6|6221.1|6219.3|6225.2|6222.8|6218.3|6216.2|587
1677094500000|2023-02-22 19:35:00|6220.7|6218.9|6220.9|6219.1|6223.8|6221.4|6218.7|6216.8|473
1677094800000|2023-02-22 19:40:00|6221.1|6219.3|6217.5|6215.7|6222.9|6220.7|6215.8|6214|400
1677095100000|2023-02-22 19:45:00|6217.4|6215.6|6225.5|6223.7|6225.5|6223.7|6215.8|6214|423
1677095400000|2023-02-22 19:50:00|6225.3|6223.5|6221|6219.2|6225.5|6223.7|6220.4|6218.3|389
1677095700000|2023-02-22 19:55:00|6220.9|6219.1|6213.4|6211.6|6220.9|6219.1|6212.9|6211.1|446
1677096000000|2023-02-22 20:00:00|6213.5|6211.7|6218|6215|6220.6|6218.3|6213.5|6211.7|478
1677096300000|2023-02-22 20:05:00|6218.2|6215.2|6219.2|6217.4|6220.2|6218.1|6217.2|6214.8|380
1677096600000|2023-02-22 20:10:00|6219.3|6217.5|6219.3|6217.5|6220.5|6218.4|6216.9|6214.8|363
1677096900000|2023-02-22 20:15:00|6219.2|6217.4|6220.6|6217.6|6221.9|6219.5|6218.5|6216|351
1677097200000|2023-02-22 20:20:00|6220.7|6217.7|6220.8|6219|6221.6|6219.7|6216.8|6214.9|260
1677097500000|2023-02-22 20:25:00|6220.9|6219.1|6218.9|6217.1|6222.2|6220.4|6218.9|6217.1|266
1677097800000|2023-02-22 20:30:00|6218.8|6217|6219.2|6217.4|6220.9|6218.5|6217.9|6215.8|355
1677098100000|2023-02-22 20:35:00|6218.4|6216.6|6214.6|6212.8|6219.6|6217.4|6214.3|6212.4|318
1677098400000|2023-02-22 20:40:00|6214.7|6212.9|6216.9|6215.1|6219.1|6217.3|6214.5|6212.7|255
1677098700000|2023-02-22 20:45:00|6216.8|6215|6218.8|6217|6219.7|6217.9|6215.4|6213.6|279
1677099000000|2023-02-22 20:50:00|6217.9|6216.1|6218.1|6216.3|6219.6|6217.8|6216|6213.9|283
1677099300000|2023-02-22 20:55:00|6218.2|6216.4|6219|6217.2|6219.1|6217.3|6217.8|6216|199
1677099600000|2023-02-22 21:00:00|6218.9|6217.1|6220.1|6217.1|6220.3|6218.3|6218|6216.2|221
1677099900000|2023-02-22 21:05:00|6220|6217|6219.9|6218.1|6220.8|6218.4|6219|6216.5|163
1677100200000|2023-02-22 21:10:00|6220|6218.2|6221|6218|6221.4|6219|6219.5|6217|98
1677100500000|2023-02-22 21:15:00|6220.7|6217.7|6220.2|6218.4|6221.8|6219.5|6220.2|6217.7|108
1677100800000|2023-02-22 21:20:00|6220.1|6218.3|6220.5|6218.7|6221.1|6218.7|6219.6|6217.2|62
1677101100000|2023-02-22 21:25:00|6221.1|6218.1|6220.8|6217.8|6221.4|6218.9|6220.2|6217.5|68
1677101400000|2023-02-22 21:30:00|6220.7|6217.7|6221.3|6218.3|6221.5|6219.2|6219.7|6217.2|96
1677101700000|2023-02-22 21:35:00|6221.2|6218.2|6220.7|6218.9|6221.4|6218.9|6220.1|6217.7|109
1677102000000|2023-02-22 21:40:00|6220.6|6218.8|6220.6|6217.6|6221.8|6219.3|6220.1|6217.3|99
1677102300000|2023-02-22 21:45:00|6220.4|6217.4|6220.2|6217.2|6221.1|6218.7|6219.5|6217|98
1677102600000|2023-02-22 21:50:00|6219.9|6218.1|6221.2|6219.4|6222.1|6219.5|6219.4|6217.1|126
1677102900000|2023-02-22 21:55:00|6222|6219|6219.6|6215.6|6222|6219|6219.6|6215.6|161
1677103200000|2023-02-22 22:00:00|6219.9|6215.9|6219.5|6215.5|6222|6218|6218.5|6214.5|44
1677103500000|2023-02-22 22:05:00|6217.9|6213.9|6217.3|6213.3|6219.1|6215.1|6217|6213|38
1677103800000|2023-02-22 22:10:00|6217.4|6213.4|6221.3|6217.3|6221.6|6217.6|6216.7|6212.7|80
1677104100000|2023-02-22 22:15:00|6221.2|6217.2|6223|6219|6223|6219|6221.2|6217.2|52
1677104400000|2023-02-22 22:20:00|6222.9|6218.9|6218.1|6214.1|6223|6219|6217.7|6213.7|81
1677104700000|2023-02-22 22:25:00|6217.8|6213.8|6218.8|6214.8|6218.9|6214.9|6217.6|6213.6|9
1677105000000|2023-02-22 22:30:00|6218.9|6214.9|6219.9|6215.9|6220.4|6216.4|6218.5|6214.5|62
1677105300000|2023-02-22 22:35:00|6219.7|6215.7|6220.7|6217|6220.8|6217|6219.6|6215.6|17
1677105600000|2023-02-22 22:40:00|6219.6|6215.6|6221.3|6217.3|6221.3|6217.3|6218.9|6214.9|105
1677105900000|2023-02-22 22:45:00|6221.5|6217.5|6222.8|6218.8|6223.5|6219.5|6220.9|6216.9|59
1677106200000|2023-02-22 22:50:00|6223.3|6219.3|6224|6220|6224.1|6220.1|6222.8|6218.8|69
1677106500000|2023-02-22 22:55:00|6224.1|6220.1|6219.8|6215.8|6224.4|6220.4|6219.8|6215.8|177
1677106800000|2023-02-22 23:00:00|6219.9|6215.9|6222.1|6219.1|6223.9|6220.5|6219.6|6215.6|221
1677107100000|2023-02-22 23:05:00|6222.2|6219.2|6223.2|6220.2|6223.9|6220.9|6222.2|6219.2|81
1677107400000|2023-02-22 23:10:00|6223.5|6219.9|6225.2|6222.2|6226.2|6223.2|6222.8|6219.8|196
1677107700000|2023-02-22 23:15:00|6225.3|6222.3|6224.6|6221.6|6225.3|6222.3|6224.1|6221.1|358
1677108000000|2023-02-22 23:20:00|6224.7|6221.7|6223.5|6221.7|6224.9|6221.9|6223.3|6220.6|267
1677108300000|2023-02-22 23:25:00|6224.2|6221.2|6225.7|6222.7|6225.8|6223.3|6222|6219.7|280
1677108600000|2023-02-22 23:30:00|6225.8|6222.8|6226.1|6223.1|6226.7|6224.1|6224.9|6222.1|264
1677108900000|2023-02-22 23:35:00|6226.2|6223.2|6224.9|6221.9|6226.2|6223.6|6223.7|6220.7|227
1677109200000|2023-02-22 23:40:00|6224.8|6221.8|6224.2|6221.2|6225.8|6222.8|6223.6|6220.6|247
1677109500000|2023-02-22 23:45:00|6224.4|6221.4|6223.8|6220.8|6225.2|6222.2|6222.9|6220.3|234
1677109800000|2023-02-22 23:50:00|6223.9|6220.9|6224.3|6221.3|6225.6|6223|6222.8|6220.3|193
1677110100000|2023-02-22 23:55:00|6224.4|6221.4|6224.8|6221.8|6225.2|6222.6|6223.5|6221.1|326
1677110400000|2023-02-23 00:00:00|6224.3|6222.5|6226.4|6223.4|6226.5|6224|6223.8|6221.4|304
1677110700000|2023-02-23 00:05:00|6226.5|6223.5|6224.6|6221.6|6228.7|6226.1|6224.1|6221.4|289
1677111000000|2023-02-23 00:10:00|6224.5|6221.5|6226.9|6223.9|6227.9|6225.6|6223.8|6221.5|313
1677111300000|2023-02-23 00:15:00|6226.1|6224.3|6224.3|6222.5|6228|6225.8|6224.3|6222.4|295
1677111600000|2023-02-23 00:20:00|6224.2|6222.4|6225.3|6223.5|6228.1|6225.7|6223.9|6221.7|312
1677111900000|2023-02-23 00:25:00|6225.2|6223.4|6228|6225|6228.5|6225.7|6225.2|6223|176
1677112200000|2023-02-23 00:30:00|6227.8|6224.8|6228.1|6225.1|6229|6227|6226.6|6224.1|276
1677112500000|2023-02-23 00:35:00|6228.2|6225.2|6226.2|6224.4|6228.5|6226|6225.4|6223|215
1677112800000|2023-02-23 00:40:00|6226.3|6224.5|6227.5|6225.7|6228.3|6226.3|6226.3|6224.5|178
1677113100000|2023-02-23 00:45:00|6228|6225|6229.6|6227.8|6230.1|6228.1|6226.5|6224.4|234
1677113400000|2023-02-23 00:50:00|6230.2|6227.2|6229.5|6227.7|6231.6|6229.8|6229.2|6227|228
1677113700000|2023-02-23 00:55:00|6229.6|6227.8|6232.5|6229.5|6232.5|6230.2|6229.1|6226.7|214
1677114000000|2023-02-23 01:00:00|6232|6230.2|6232.1|6229.1|6233.4|6231.6|6230.4|6228.1|303
1677114300000|2023-02-23 01:05:00|6232.3|6229.3|6230.3|6228.5|6233.5|6231|6230.1|6227.7|262
1677114600000|2023-02-23 01:10:00|6230.4|6228.6|6230.6|6228.8|6231.8|6229.4|6228.4|6226.3|306
1677114900000|2023-02-23 01:15:00|6230.7|6228.9|6228.9|6227.1|6231.7|6229.7|6228.2|6225.8|377
1677115200000|2023-02-23 01:20:00|6229|6227.2|6231.6|6229.8|6232.3|6230.1|6228.8|6226.5|356
1677115500000|2023-02-23 01:25:00|6231.5|6229.7|6233.9|6232.1|6234|6232.2|6229.8|6227.8|317
1677115800000|2023-02-23 01:30:00|6233.7|6231.9|6237|6235.2|6237.3|6235.5|6233.1|6231.3|339
1677116100000|2023-02-23 01:35:00|6237.1|6235.3|6236.6|6234.8|6238.1|6235.8|6234.8|6233|353
1677116400000|2023-02-23 01:40:00|6236.8|6235|6238.8|6237|6239.3|6237|6235.7|6233.4|330
1677116700000|2023-02-23 01:45:00|6238.7|6236.9|6241.7|6239.9|6246.6|6244.1|6238.7|6236.9|408
1677117000000|2023-02-23 01:50:00|6241.4|6239.6|6243.4|6241.6|6244.6|6242.3|6241.4|6239.4|338
1677117300000|2023-02-23 01:55:00|6243.3|6241.5|6243.3|6241.5|6245.1|6242.7|6242.2|6240.4|250
1677117600000|2023-02-23 02:00:00|6243.4|6241.6|6241.1|6238.1|6243.5|6241.7|6239.6|6237.8|215
1677117900000|2023-02-23 02:05:00|6241|6238|6240.6|6238.8|6242.4|6240.1|6239.8|6237.9|226
1677118200000|2023-02-23 02:10:00|6240.5|6238.7|6240.2|6238.4|6241.6|6239.8|6239.5|6237.7|231
1677118500000|2023-02-23 02:15:00|6240.3|6238.5|6242.3|6240.5|6243.4|6241.3|6238.7|6236.9|209
1677118800000|2023-02-23 02:20:00|6242.2|6240.4|6240.8|6239|6243.3|6240.9|6240.6|6238.8|236
1677119100000|2023-02-23 02:25:00|6240.9|6239.1|6238.3|6236.5|6241|6239.1|6238.2|6236.4|232
1677119400000|2023-02-23 02:30:00|6238.4|6236.6|6239|6237.2|6239.9|6237.9|6237.5|6235.7|197
1677119700000|2023-02-23 02:35:00|6238.9|6237.1|6240.8|6239|6242.1|6240.3|6238.9|6237.1|247
1677120000000|2023-02-23 02:40:00|6240.9|6239.1|6241.8|6240|6242.3|6240.5|6239.6|6237.5|158
1677120300000|2023-02-23 02:45:00|6242|6240.2|6247.2|6245.4|6247.9|6246.1|6241.8|6240|234
1677120600000|2023-02-23 02:50:00|6247|6245.2|6247.5|6245.7|6248.1|6246.3|6245.9|6244.1|264
1677120900000|2023-02-23 02:55:00|6247.6|6245.8|6247.3|6245.5|6249.6|6247.5|6246.1|6244|299
1677121200000|2023-02-23 03:00:00|6247.2|6245.4|6244.9|6243.1|6248.5|6246.3|6244.6|6242.8|325
1677121500000|2023-02-23 03:05:00|6245|6243.2|6247.8|6246|6248.5|6246.1|6244.7|6242.9|252
1677121800000|2023-02-23 03:10:00|6247.9|6246.1|6247.9|6246.1|6249.1|6247.3|6247|6245.2|300
1677122100000|2023-02-23 03:15:00|6248|6246.2|6245.6|6243.8|6248.4|6246.6|6245.3|6243.5|186
1677122400000|2023-02-23 03:20:00|6245.7|6243.9|6246.4|6243.4|6249.9|6248|6245.6|6243.4|325
1677122700000|2023-02-23 03:25:00|6245.9|6244.1|6244.9|6243.1|6247.2|6245.4|6244.7|6242.8|247
1677123000000|2023-02-23 03:30:00|6245|6243.2|6246.6|6244.8|6247.9|6245.6|6244.5|6242.7|230
1677123300000|2023-02-23 03:35:00|6246.4|6244.6|6247.8|6244.8|6248.6|6246.2|6244.8|6243|250
1677123600000|2023-02-23 03:40:00|6247.7|6244.7|6248.5|6246.7|6249.1|6246.9|6247|6244.7|174
1677123900000|2023-02-23 03:45:00|6248.4|6246.6|6245.9|6244.1|6249.5|6247.7|6245.9|6243.9|194
1677124200000|2023-02-23 03:50:00|6245.8|6244|6248.9|6247.1|6249.4|6247.6|6245.3|6243.5|208
1677124500000|2023-02-23 03:55:00|6249|6247.2|6246.8|6245|6249.4|6247.6|6246.3|6244.5|180
1677124800000|2023-02-23 04:00:00|6246.7|6244.9|6248.6|6246.8|6249.2|6247.4|6245.7|6243.5|251
1677125100000|2023-02-23 04:05:00|6248.7|6246.9|6249.3|6247.5|6249.8|6247.6|6248.1|6246.2|153
1677125400000|2023-02-23 04:10:00|6249.4|6247.6|6246.8|6245|6251|6248.6|6246.6|6244.8|243
1677125700000|2023-02-23 04:15:00|6246.9|6245.1|6246.3|6244.5|6247.5|6245.7|6246.2|6244.1|157
1677126000000|2023-02-23 04:20:00|6246.4|6244.6|6248.6|6246.8|6248.6|6246.8|6246.2|6244.4|175
1677126300000|2023-02-23 04:25:00|6248.7|6246.9|6247.2|6245.4|6249.4|6247.6|6246.9|6245.1|191
1677126600000|2023-02-23 04:30:00|6247.1|6245.3|6250.2|6248.4|6250.6|6248.8|6247.1|6245.3|160
1677126900000|2023-02-23 04:35:00|6250.3|6248.5|6251.7|6249.9|6252|6250.2|6249.3|6247.5|180
1677127200000|2023-02-23 04:40:00|6251.6|6249.8|6250.5|6248.7|6252|6250.1|6250.5|6248.2|206
1677127500000|2023-02-23 04:45:00|6250.6|6248.8|6250.1|6248.3|6251.1|6248.9|6249.1|6246.8|260
1677127800000|2023-02-23 04:50:00|6249.9|6248.1|6249.8|6248|6251.2|6249.3|6248.4|6246|272
1677128100000|2023-02-23 04:55:00|6249.7|6247.9|6251|6249.2|6251.2|6249.4|6249.3|6247.5|203
1677128400000|2023-02-23 05:00:00|6250.6|6248.8|6249.4|6247.6|6250.6|6248.8|6247.4|6245.3|301
1677128700000|2023-02-23 05:05:00|6249.3|6247.5|6248.5|6246.7|6250.2|6248.3|6248.4|6246.2|234
1677129000000|2023-02-23 05:10:00|6248.6|6246.8|6246.9|6245.1|6249.2|6247.4|6246.7|6244.9|209
1677129300000|2023-02-23 05:15:00|6246.8|6245|6245.4|6243.6|6248|6245.7|6245.1|6243.3|239
1677129600000|2023-02-23 05:20:00|6245.5|6243.7|6244|6242.2|6246.6|6244.8|6243.7|6241.9|286
1677129900000|2023-02-23 05:25:00|6243.9|6242.1|6241.2|6239.4|6244.5|6242.7|6241.2|6239.4|206
1677130200000|2023-02-23 05:30:00|6241.5|6239.7|6239.1|6237.3|6243|6241.2|6239.1|6236.8|255
1677130500000|2023-02-23 05:35:00|6239|6237.2|6240.7|6238.9|6243.3|6240.9|6238.8|6237|293
1677130800000|2023-02-23 05:40:00|6240.6|6238.8|6242.1|6240.3|6243.1|6241.1|6239.7|6237.9|259
1677131100000|2023-02-23 05:45:00|6242.2|6240.4|6243|6241.2|6244.2|6242.4|6242.1|6240.2|247
1677131400000|2023-02-23 05:50:00|6243.1|6241.3|6241.6|6239.8|6243.5|6241.5|6241.1|6239.3|288
1677131700000|2023-02-23 05:55:00|6241.5|6239.7|6240.5|6238.7|6242.5|6240.2|6239.6|6237.8|244
1677132000000|2023-02-23 06:00:00|6240.4|6238.6|6242.1|6240.3|6245.2|6242.8|6240.4|6238.6|325
1677132300000|2023-02-23 06:05:00|6242|6240.2|6243.6|6241.8|6244.6|6242.6|6241.8|6240|332
1677132600000|2023-02-23 06:10:00|6243.5|6241.7|6244.7|6242.9|6245.1|6243.2|6243.3|6240.9|276
1677132900000|2023-02-23 06:15:00|6244.6|6242.8|6247.2|6245.4|6247.4|6245.6|6244.6|6242.8|219
1677133200000|2023-02-23 06:20:00|6247.3|6245.5|6248.2|6246.4|6248.9|6246.6|6246.2|6243.8|259
1677133500000|2023-02-23 06:25:00|6248.1|6246.3|6248.8|6247|6249.2|6247.4|6247.5|6245.7|205
1677133800000|2023-02-23 06:30:00|6248.7|6246.9|6250.7|6248.9|6250.8|6249|6248.6|6246.8|255
1677134100000|2023-02-23 06:35:00|6250.8|6249|6248.3|6246.5|6251.1|6249.3|6248.2|6246.4|225
1677134400000|2023-02-23 06:40:00|6248.2|6246.4|6250.9|6249.1|6251.4|6249.6|6247.4|6245.1|198
1677134700000|2023-02-23 06:45:00|6251|6249.2|6248.4|6245.4|6251.9|6250.1|6246.5|6244.7|308
1677135000000|2023-02-23 06:50:00|6247.8|6246|6247.3|6245.5|6248.5|6246.3|6246.3|6244.5|312
1677135300000|2023-02-23 06:55:00|6247.4|6245.6|6241.5|6239.7|6247.5|6245.6|6241.1|6239.3|271
1677135600000|2023-02-23 07:00:00|6241.6|6239.8|6241.7|6239.9|6245.7|6243.3|6240.8|6238.7|361
1677135900000|2023-02-23 07:05:00|6241.6|6239.8|6238.3|6236.5|6242.1|6240.3|6237.9|6236.1|328
1677136200000|2023-02-23 07:10:00|6238.4|6236.6|6244.1|6242.3|6244.3|6242.5|6238.1|6235.7|408
1677136500000|2023-02-23 07:15:00|6244|6242.2|6242.5|6239.5|6246.2|6243.9|6241.8|6239.4|316
1677136800000|2023-02-23 07:20:00|6241.7|6239.9|6239.7|6236.7|6242.9|6240.5|6239|6236.6|255
1677137100000|2023-02-23 07:25:00|6239.8|6236.8|6238.5|6235.5|6239.9|6237.5|6235.6|6233.8|289
1677137400000|2023-02-23 07:30:00|6238|6236.2|6240.3|6237.3|6240.8|6238.8|6236.6|6234.8|325
1677137700000|2023-02-23 07:35:00|6239.6|6237.8|6242.5|6240.7|6243.2|6241.4|6238.4|6236.6|353
1677138000000|2023-02-23 07:40:00|6242.6|6240.8|6241.4|6239.6|6244.1|6242.1|6240.3|6238.1|328
1677138300000|2023-02-23 07:45:00|6241.5|6239.7|6244.7|6241.7|6246|6244|6241.4|6239.6|330
1677138600000|2023-02-23 07:50:00|6244.6|6241.6|6245.4|6242.4|6247|6244.7|6243.3|6241.1|354
1677138900000|2023-02-23 07:55:00|6244.5|6242.7|6243.6|6241.8|6245.7|6243.2|6241.7|6239.2|280
1677139200000|2023-02-23 08:00:00|6244|6242.2|6238.4|6236.6|6246.7|6244.8|6238.1|6236.1|478
1677139500000|2023-02-23 08:05:00|6238.5|6236.7|6237.6|6235.8|6239.5|6237.2|6236.2|6233.8|386
1677139800000|2023-02-23 08:10:00|6237.7|6235.9|6239.1|6237.3|6240.3|6238.5|6236.2|6234.4|303
1677140100000|2023-02-23 08:15:00|6239.3|6237.5|6242|6240.2|6244|6241.5|6238.4|6236.6|370
1677140400000|2023-02-23 08:20:00|6242.1|6240.3|6244.2|6242.4|6246.5|6244.3|6241.4|6239.6|522
1677140700000|2023-02-23 08:25:00|6244.1|6242.3|6242.3|6239.3|6244.6|6242.8|6240.4|6238.1|478
1677141000000|2023-02-23 08:30:00|6242.4|6239.4|6240.7|6238.9|6243.8|6242|6240.2|6238.4|393
1677141300000|2023-02-23 08:35:00|6240.8|6239|6241.5|6239.7|6243.3|6241.4|6240.2|6238|393
1677141600000|2023-02-23 08:40:00|6241.6|6239.8|6239.2|6237.4|6242|6239.8|6237.8|6236|315
1677141900000|2023-02-23 08:45:00|6239.4|6237.6|6237.1|6235.3|6239.6|6237.8|6236.9|6234.7|349
1677142200000|2023-02-23 08:50:00|6237|6235.2|6236.6|6234.8|6237.6|6235.8|6235.1|6233.1|380
1677142500000|2023-02-23 08:55:00|6236.8|6235|6233.8|6232|6237.3|6235.3|6233.2|6231.4|356
1677142800000|2023-02-23 09:00:00|6233.7|6231.9|6235|6233.2|6235.8|6234|6232.3|6230.5|309
1677143100000|2023-02-23 09:05:00|6235.6|6232.6|6236|6234.2|6236.4|6234.6|6232.8|6231|331
1677143400000|2023-02-23 09:10:00|6236.1|6234.3|6231.2|6229.4|6236.1|6234.3|6230.9|6229.1|318
1677143700000|2023-02-23 09:15:00|6231|6229.2|6232.7|6230.9|6236.5|6234.2|6230.9|6229.1|343
1677144000000|2023-02-23 09:20:00|6232.6|6230.8|6228.6|6226.8|6233.6|6231.8|6227.2|6225.4|491
1677144300000|2023-02-23 09:25:00|6228.5|6226.7|6228.8|6227|6231.2|6228.9|6227.6|6225.8|399
1677144600000|2023-02-23 09:30:00|6228.6|6226.8|6229.5|6227.7|6230.7|6228.9|6227.7|6225.5|387
1677144900000|2023-02-23 09:35:00|6230|6228.2|6228.9|6227.1|6231.4|6229.6|6227.7|6225.9|346
1677145200000|2023-02-23 09:40:00|6228.8|6227|6231.3|6228.3|6232.5|6230.2|6227.6|6225.6|361
1677145500000|2023-02-23 09:45:00|6230.7|6228.9|6230|6228.2|6231.7|6229.3|6228.8|6226.5|392
1677145800000|2023-02-23 09:50:00|6230.1|6228.3|6233.9|6230.9|6234.6|6232.8|6230.1|6228.3|300
1677146100000|2023-02-23 09:55:00|6232.9|6231.1|6233.2|6230.2|6234.1|6231.6|6231.2|6229|315
1677146400000|2023-02-23 10:00:00|6233|6230|6234.5|6231.5|6235.4|6233|6229.5|6227.7|410
1677146700000|2023-02-23 10:05:00|6234.1|6232.3|6233.7|6231.9|6236.6|6234.4|6233.6|6231.5|361
1677147000000|2023-02-23 10:10:00|6233.8|6232|6233.6|6231.8|6235.1|6232.9|6231.5|6229.7|387
1677147300000|2023-02-23 10:15:00|6233.5|6231.7|6232.9|6229.9|6234.5|6232.3|6231.2|6229.3|345
1677147600000|2023-02-23 10:20:00|6232.8|6229.8|6230.6|6228.8|6232.9|6230.5|6230|6228.2|343
1677147900000|2023-02-23 10:25:00|6230.5|6228.7|6235.9|6234.1|6236.8|6235|6229.8|6228|357
1677148200000|2023-02-23 10:30:00|6235.8|6234|6234|6232.2|6236.5|6234.1|6233.3|6231.5|270
1677148500000|2023-02-23 10:35:00|6233.9|6232.1|6232.5|6230.7|6234|6232.2|6231.7|6229.9|208
1677148800000|2023-02-23 10:40:00|6232.6|6230.8|6233.2|6231.4|6233.6|6231.8|6232|6229.8|281
1677149100000|2023-02-23 10:45:00|6233.1|6231.3|6234.1|6232.3|6234.3|6232.5|6231.9|6230.1|219
1677149400000|2023-02-23 10:50:00|6234.2|6232.4|6236.4|6234.6|6236.6|6234.8|6233.9|6232.1|221
1677149700000|2023-02-23 10:55:00|6236.3|6234.5|6234|6232.2|6236.3|6234.5|6233.5|6231.7|189
1677150000000|2023-02-23 11:00:00|6234.1|6232.3|6237.2|6235.4|6238.2|6236.4|6233.9|6232.1|266
1677150300000|2023-02-23 11:05:00|6237.1|6235.3|6238.7|6236.9|6239|6237.2|6236.3|6234.5|291
1677150600000|2023-02-23 11:10:00|6238.6|6236.8|6233.1|6231.3|6238.6|6236.8|6233.1|6231.3|255
1677150900000|2023-02-23 11:15:00|6232.9|6231.1|6229.2|6227.4|6234|6231.5|6229.1|6227.3|262
1677151200000|2023-02-23 11:20:00|6228.7|6226.9|6226.9|6225.1|6229.3|6227.5|6225.7|6223.9|308
1677151500000|2023-02-23 11:25:00|6226.8|6225|6229.8|6228|6230.8|6229|6226.8|6225|270
1677151800000|2023-02-23 11:30:00|6229.9|6228.1|6231|6229.2|6233.7|6231.9|6229.6|6227.8|255
1677152100000|2023-02-23 11:35:00|6230.9|6229.1|6233.9|6232.1|6234.7|6232.9|6230.2|6228.4|261
1677152400000|2023-02-23 11:40:00|6233.8|6232|6234.4|6232.6|6234.9|6233.1|6233.4|6231.6|272
1677152700000|2023-02-23 11:45:00|6234.5|6232.7|6235.4|6233.6|6236|6234.2|6233.1|6231.3|254
1677153000000|2023-02-23 11:50:00|6235.6|6233.8|6237.3|6235.5|6238.1|6235.8|6234.8|6233|296
1677153300000|2023-02-23 11:55:00|6237.4|6235.6|6237|6235.2|6239.4|6237.6|6234.4|6232.6|278
1677153600000|2023-02-23 12:00:00|6236.9|6235.1|6236.9|6235.1|6237.8|6236|6234.5|6232.7|309
1677153900000|2023-02-23 12:05:00|6238.2|6236.4|6238.4|6236.6|6239.5|6237.7|6236|6234.2|238
1677154200000|2023-02-23 12:10:00|6238.3|6236.5|6239.7|6237.9|6243.6|6241.8|6238.3|6236.5|278
1677154500000|2023-02-23 12:15:00|6239.8|6238|6235.8|6234|6240.2|6238.4|6235.1|6233.3|298
1677154800000|2023-02-23 12:20:00|6235.6|6233.8|6235.7|6233.9|6238|6236.2|6235.1|6233.3|291
1677155100000|2023-02-23 12:25:00|6235.6|6233.8|6239.7|6237.9|6239.9|6238.1|6235.5|6233.7|281
1677155400000|2023-02-23 12:30:00|6239.8|6238|6238|6236.2|6240.9|6239.1|6237.8|6236|360
1677155700000|2023-02-23 12:35:00|6238.1|6236.3|6236.6|6234.8|6238.2|6236.4|6235.4|6233.6|374
1677156000000|2023-02-23 12:40:00|6236.5|6234.7|6236.4|6234.6|6238.5|6236.7|6236.1|6234.3|269
1677156300000|2023-02-23 12:45:00|6236.3|6234.5|6237.3|6235.5|6237.5|6235.7|6234.3|6232.5|285
1677156600000|2023-02-23 12:50:00|6237.2|6235.4|6234.4|6232.6|6237.6|6235.6|6234|6232.1|309
1677156900000|2023-02-23 12:55:00|6234.5|6232.7|6233.6|6231.8|6235.1|6233.3|6231.6|6229.8|258
1677157200000|2023-02-23 13:00:00|6233.5|6231.7|6229.1|6227.3|6235|6233|6227.3|6225.5|388
1677157500000|2023-02-23 13:05:00|6229|6227.2|6230.6|6228.8|6231.6|6229.4|6227.7|6225.9|349
1677157800000|2023-02-23 13:10:00|6230.7|6228.9|6231.3|6229.5|6232.8|6231|6230.3|6228|309
1677158100000|2023-02-23 13:15:00|6231.4|6229.6|6233.2|6231.4|6233.4|6231.6|6230.2|6228.4|364
1677158400000|2023-02-23 13:20:00|6233.1|6231.3|6231.4|6229.6|6234.4|6232.6|6230|6228.2|331
1677158700000|2023-02-23 13:25:00|6231.5|6229.7|6226.2|6222.6|6232.5|6230.7|6225.7|6222.6|317
1677159000000|2023-02-23 13:30:00|6226.1|6222.8|6220.1|6217.1|6232.1|6228.1|6210.2|6208.1|877
1677159300000|2023-02-23 13:35:00|6220.4|6217.4|6218.8|6217|6224.8|6222.5|6217.9|6215.8|766
1677159600000|2023-02-23 13:40:00|6218.9|6217.1|6220.8|6219|6223.1|6221.3|6214.8|6213|652
1677159900000|2023-02-23 13:45:00|6220.6|6218.8|6214.7|6212.9|6221.5|6219.7|6214.4|6212.6|565
1677160200000|2023-02-23 13:50:00|6215.1|6213.3|6219.3|6217.5|6221.6|6219.8|6213.3|6211.5|497
1677160500000|2023-02-23 13:55:00|6219.2|6217.4|6219.9|6218.1|6224.8|6223|6218.5|6216.1|632
1677160800000|2023-02-23 14:00:00|6220.3|6218.5|6223.6|6221.8|6223.9|6222.1|6217|6215.2|592
1677161100000|2023-02-23 14:05:00|6223.5|6221.7|6226.2|6224.4|6227.2|6225.2|6222.2|6220.4|486
1677161400000|2023-02-23 14:10:00|6226.7|6224.9|6229.1|6227.3|6231.3|6229.5|6225.5|6223.7|524
1677161700000|2023-02-23 14:15:00|6229|6227.2|6233.7|6231.9|6235.1|6233.3|6227.6|6225.8|511
1677162000000|2023-02-23 14:20:00|6233.5|6231.7|6233.6|6231.8|6238.6|6236.8|6233.1|6231.3|455
1677162300000|2023-02-23 14:25:00|6233.5|6231.7|6235.9|6234.1|6238.2|6236.1|6233.4|6231.5|472
1677162600000|2023-02-23 14:30:00|6236|6234.2|6230.4|6228.6|6237.9|6236.1|6230.4|6228.6|652
1677162900000|2023-02-23 14:35:00|6230.3|6228.5|6226.6|6224.8|6231.7|6229.9|6225.8|6224|569
1677163200000|2023-02-23 14:40:00|6226.5|6224.7|6228|6226.2|6230.2|6228.4|6225.3|6223.5|555
1677163500000|2023-02-23 14:45:00|6227.9|6226.1|6242.7|6240.9|6243.2|6241.4|6227.3|6225.5|693
1677163800000|2023-02-23 14:50:00|6242.6|6240.8|6243.6|6241.8|6245.2|6243.4|6239.4|6237.1|625
1677164100000|2023-02-23 14:55:00|6243.2|6241.4|6240|6238.2|6243.4|6241.6|6238.2|6236.4|562
1677164400000|2023-02-23 15:00:00|6240.1|6238.3|6232.1|6230.3|6241.1|6239.3|6231.7|6229.8|588
1677164700000|2023-02-23 15:05:00|6232.2|6230.4|6228.8|6227|6232.9|6231.1|6226.2|6224.4|562
1677165000000|2023-02-23 15:10:00|6229.2|6227.4|6228.7|6226.9|6229.5|6227.7|6225.1|6223.3|493
1677165300000|2023-02-23 15:15:00|6228.8|6227|6230|6228.2|6232.7|6230.9|6227.8|6226|442
1677165600000|2023-02-23 15:20:00|6230.5|6228.7|6234.2|6232.4|6235.2|6233.2|6230.4|6228.6|531
1677165900000|2023-02-23 15:25:00|6234.1|6232.3|6234.5|6232.7|6236.5|6234.7|6231.9|6230.1|507
1677166200000|2023-02-23 15:30:00|6234.7|6232.9|6233.1|6231.3|6235|6233.2|6227.4|6225.6|518
1677166500000|2023-02-23 15:35:00|6233|6231.2|6230.2|6228.4|6234.4|6232.6|6229.3|6227.5|519
1677166800000|2023-02-23 15:40:00|6230|6228.2|6225.2|6223.4|6230.2|6228.4|6224.3|6222.5|470
1677167100000|2023-02-23 15:45:00|6224.9|6223.1|6220.4|6218.6|6226|6224.2|6220.2|6218.4|576
1677167400000|2023-02-23 15:50:00|6220.6|6218.8|6220.4|6218.6|6220.9|6219.1|6217.3|6215.5|444
1677167700000|2023-02-23 15:55:00|6220.2|6218.4|6221.5|6218.5|6221.8|6220|6218|6216.2|456
1677168000000|2023-02-23 16:00:00|6221|6218|6220.8|6219|6223.3|6221.5|6218.9|6217.1|396
1677168300000|2023-02-23 16:05:00|6220.9|6219.1|6214.3|6212.5|6220.9|6219.1|6213|6211.2|446
1677168600000|2023-02-23 16:10:00|6214.4|6212.6|6215.4|6213.6|6216.8|6215|6212.5|6210.7|398
1677168900000|2023-02-23 16:15:00|6215.5|6213.7|6215.9|6214.1|6216.4|6214.6|6211.8|6210|439
1677169200000|2023-02-23 16:20:00|6216|6214.2|6215.1|6213.3|6218.3|6215.9|6214|6212.2|394
1677169500000|2023-02-23 16:25:00|6215.2|6213.4|6213.9|6212.1|6217.4|6215.6|6212.3|6210.5|437
1677169800000|2023-02-23 16:30:00|6214.3|6212.5|6216.9|6215.1|6217.7|6215.5|6213.2|6211.4|385
1677170100000|2023-02-23 16:35:00|6216.8|6215|6212|6210.2|6217.9|6216.1|6212|6210.2|399
1677170400000|2023-02-23 16:40:00|6212.1|6210.3|6207.9|6206.1|6213.1|6211.3|6206.1|6204.3|399
1677170700000|2023-02-23 16:45:00|6208|6206.2|6207.4|6205.6|6209.8|6207.5|6206.3|6204.5|402
1677171000000|2023-02-23 16:50:00|6207.5|6205.7|6206.5|6204.7|6208.2|6206.4|6205.4|6203.5|393
1677171300000|2023-02-23 16:55:00|6206.4|6204.6|6208.5|6206.7|6210.8|6209|6206.1|6204.3|389
1677171600000|2023-02-23 17:00:00|6208.6|6206.8|6210|6208.2|6211.4|6209.1|6207.5|6205.4|353
1677171900000|2023-02-23 17:05:00|6210.1|6208.3|6207.9|6206.1|6211|6209.2|6207.5|6205.7|267
1677172200000|2023-02-23 17:10:00|6207.8|6206|6205.3|6203.5|6208.1|6206.3|6205|6203.2|313
1677172500000|2023-02-23 17:15:00|6205.2|6203.4|6204.8|6203|6208.6|6206.8|6204|6202.2|325
1677172800000|2023-02-23 17:20:00|6204.9|6203.1|6208.5|6206.7|6209.1|6206.9|6204.1|6202.3|305
1677173100000|2023-02-23 17:25:00|6208.4|6206.6|6207.8|6206|6210|6208.2|6207.1|6204.7|278
1677173400000|2023-02-23 17:30:00|6207.4|6205.6|6209.5|6207.7|6209.9|6208.1|6206.4|6204.6|260
1677173700000|2023-02-23 17:35:00|6209.4|6207.6|6208.6|6206.8|6210.6|6208.8|6207.8|6206|225
1677174000000|2023-02-23 17:40:00|6208.5|6206.7|6209.3|6207.5|6210|6208.2|6206.3|6204.5|251
1677174300000|2023-02-23 17:45:00|6209.2|6207.4|6207.5|6205.7|6209.2|6207.4|6206.1|6204.3|264
1677174600000|2023-02-23 17:50:00|6207.6|6205.8|6207.6|6205.8|6208.7|6206.9|6206.8|6205|254
1677174900000|2023-02-23 17:55:00|6207.7|6205.9|6207.4|6204.4|6208.2|6206.3|6206.3|6204.4|180
1677175200000|2023-02-23 18:00:00|6207.6|6204.6|6207.5|6205.7|6210.1|6208.1|6206|6203.6|469
1677175500000|2023-02-23 18:05:00|6207.4|6205.6|6205.2|6203.4|6207.8|6205.8|6204.7|6202.3|398
1677175800000|2023-02-23 18:10:00|6205.1|6203.3|6207.7|6205.9|6208.1|6206.3|6204.2|6202.4|230
1677176100000|2023-02-23 18:15:00|6207.6|6205.8|6209.9|6208.1|6210.2|6208.4|6207.3|6205.3|235
1677176400000|2023-02-23 18:20:00|6210|6208.2|6209.4|6207.6|6211.1|6208.8|6208.8|6207|222
1677176700000|2023-02-23 18:25:00|6209.5|6207.7|6210.4|6208.6|6210.5|6208.7|6207.9|6206.1|219
1677177000000|2023-02-23 18:30:00|6210.5|6208.7|6210.1|6208.3|6211.2|6209.4|6209.2|6207.4|168
1677177300000|2023-02-23 18:35:00|6210.2|6208.4|6212.2|6210.4|6212.4|6210.6|6208.8|6206.7|263
1677177600000|2023-02-23 18:40:00|6212.3|6210.5|6214.5|6212.7|6216.5|6214.5|6212.1|6210.3|337
1677177900000|2023-02-23 18:45:00|6214.3|6212.5|6219.9|6218.1|6220.4|6218.6|6213.9|6212.1|288
1677178200000|2023-02-23 18:50:00|6220|6218.2|6218.8|6217|6221.8|6220|6218.7|6216.9|319
1677178500000|2023-02-23 18:55:00|6218.7|6216.9|6218.2|6216.4|6219.6|6217.8|6217.5|6215.7|252
1677178800000|2023-02-23 19:00:00|6218.1|6216.3|6217.8|6216|6219|6217.2|6215.8|6214|254
1677179100000|2023-02-23 19:05:00|6217.9|6216.1|6219.8|6218|6220.3|6218.5|6217.3|6214.9|227
1677179400000|2023-02-23 19:10:00|6219.7|6217.9|6223.6|6221.8|6224.5|6222.7|6218.8|6217|290
1677179700000|2023-02-23 19:15:00|6223.9|6222.1|6226.3|6224.5|6227.8|6226|6223.5|6221.1|401
1677180000000|2023-02-23 19:20:00|6226.4|6224.6|6226.7|6224.9|6228.1|6226.3|6225.8|6224|266
1677180300000|2023-02-23 19:25:00|6226.9|6225.1|6229|6227.2|6230.2|6228.4|6226.7|6224.9|287
1677180600000|2023-02-23 19:30:00|6228.9|6227.1|6231.6|6229.8|6233|6231.2|6228.9|6227.1|271
1677180900000|2023-02-23 19:35:00|6231.8|6230|6229.6|6227.8|6233|6231.2|6229.4|6227.6|275
1677181200000|2023-02-23 19:40:00|6229.7|6227.9|6228.7|6226.9|6229.9|6228.1|6226.9|6225.1|239
1677181500000|2023-02-23 19:45:00|6228.9|6227.1|6228|6226.2|6231.4|6229.6|6227.8|6226|205
1677181800000|2023-02-23 19:50:00|6228.1|6226.3|6228|6226.2|6230|6228.2|6227.1|6225.3|185
1677182100000|2023-02-23 19:55:00|6227.9|6226.1|6226.6|6224.8|6228|6226.2|6224.3|6222.5|241
1677182400000|2023-02-23 20:00:00|6226.5|6224.7|6226.8|6225|6227.3|6225.5|6225.5|6223.7|276
1677182700000|2023-02-23 20:05:00|6226.9|6225.1|6227.6|6225.8|6228.5|6226.7|6226.6|6224.8|194
1677183000000|2023-02-23 20:10:00|6227.7|6225.9|6228.5|6226.7|6228.9|6227.1|6227.6|6225.8|157
1677183300000|2023-02-23 20:15:00|6228.8|6227|6230.3|6228.5|6231.6|6229.4|6228.5|6226.7|187
1677183600000|2023-02-23 20:20:00|6230.4|6228.6|6230.6|6228.8|6230.8|6229|6228.4|6226.5|158
1677183900000|2023-02-23 20:25:00|6230.7|6228.9|6231.9|6230.1|6233.1|6231.3|6230|6228.2|152
1677184200000|2023-02-23 20:30:00|6232.2|6230.4|6233.1|6231.3|6233.5|6231.7|6231.6|6229.8|172
1677184500000|2023-02-23 20:35:00|6233.2|6231.4|6232.6|6230.8|6233.2|6231.4|6231.4|6229.6|232
1677184800000|2023-02-23 20:40:00|6232.7|6230.9|6233.4|6231.6|6233.4|6231.6|6232.4|6230.3|147
1677185100000|2023-02-23 20:45:00|6233.3|6231.5|6232.3|6230.5|6233.6|6231.8|6231.8|6230|178
1677185400000|2023-02-23 20:50:00|6232.4|6230.6|6231.4|6229.6|6232.8|6230.8|6230.3|6228.5|204
1677185700000|2023-02-23 20:55:00|6231.5|6229.7|6233.4|6231.6|6233.7|6231.9|6230.9|6229.1|213
1677186000000|2023-02-23 21:00:00|6233.3|6231.5|6232.1|6230.3|6233.4|6231.6|6232|6230.2|142
1677186300000|2023-02-23 21:05:00|6232|6230.2|6232.3|6230.5|6233|6231.2|6231.9|6230.1|134
1677186600000|2023-02-23 21:10:00|6232.2|6230.4|6231.4|6229.6|6232.6|6230.8|6231.3|6229.5|62
1677186900000|2023-02-23 21:15:00|6231.3|6229.5|6231.8|6230|6232.6|6230.8|6231.3|6229.5|105
1677187200000|2023-02-23 21:20:00|6232.1|6230.3|6230.8|6229|6232.8|6230.4|6230.6|6228.8|63
1677187500000|2023-02-23 21:25:00|6230.5|6228.7|6230.3|6228.5|6232.1|6230|6230.3|6228.5|102
1677187800000|2023-02-23 21:30:00|6230.4|6228.6|6231.3|6229.5|6231.8|6230|6230.4|6228.6|110
1677188100000|2023-02-23 21:35:00|6231.4|6229.6|6231.8|6230|6232|6230.2|6231.1|6229.3|70
1677188400000|2023-02-23 21:40:00|6231.7|6229.9|6232.3|6230.5|6232.9|6230.6|6231.6|6229.2|41
1677188700000|2023-02-23 21:45:00|6232.9|6229.9|6231.9|6228.9|6233|6230.8|6231.4|6228.8|105
1677189000000|2023-02-23 21:50:00|6232.2|6229.2|6229.8|6226.8|6232.2|6229.7|6229.7|6226.8|69
1677189300000|2023-02-23 21:55:00|6229.9|6226.9|6229.7|6225.7|6230.3|6227.3|6227.8|6223.8|130
1677189600000|2023-02-23 22:00:00|6228|6224|6228.9|6224.9|6229|6225|6225.5|6221.5|53
1677189900000|2023-02-23 22:05:00|6228.7|6224.7|6227.3|6223.3|6229.7|6225.7|6226.9|6222.9|50
1677190200000|2023-02-23 22:10:00|6228.2|6224.2|6230.9|6226.9|6234.2|6230.2|6226.7|6222.7|121
1677190500000|2023-02-23 22:15:00|6231|6227|6231.4|6227.4|6231.9|6227.9|6229.4|6225.4|69
1677190800000|2023-02-23 22:20:00|6231.5|6227.5|6231.1|6227.1|6231.9|6227.9|6231.1|6227.1|19
1677191100000|2023-02-23 22:25:00|6231.4|6227.4|6227.6|6223.6|6231.5|6227.5|6227.6|6223.6|77
1677191400000|2023-02-23 22:30:00|6227.7|6223.7|6227|6223|6228.4|6224.4|6226.8|6222.8|55
1677191700000|2023-02-23 22:35:00|6226.9|6222.9|6232.3|6228.3|6232.4|6228.4|6226.9|6222.9|106
1677192000000|2023-02-23 22:40:00|6232.4|6228.4|6228.4|6224.4|6236.6|6232.6|6227.8|6223.8|124
1677192300000|2023-02-23 22:45:00|6228.3|6224.3|6228.4|6224.4|6230.8|6226.8|6228.1|6224.1|133
1677192600000|2023-02-23 22:50:00|6228.3|6224.3|6228.1|6224.1|6229.5|6225.5|6228|6224|70
1677192900000|2023-02-23 22:55:00|6228.2|6224.2|6227.7|6223.7|6228.8|6224.8|6227.2|6223.2|136
1677193200000|2023-02-23 23:00:00|6228.3|6224.3|6231.5|6227.5|6232.3|6228.3|6228.1|6224.1|351
1677193500000|2023-02-23 23:05:00|6231.4|6227.4|6232.9|6229.9|6232.9|6229.9|6229.8|6226.2|118
1677193800000|2023-02-23 23:10:00|6232.8|6229.8|6234.5|6231.5|6235.1|6232.1|6232.8|6229.8|144
1677194100000|2023-02-23 23:15:00|6235|6232|6234.8|6231.8|6235.9|6232.9|6234.2|6231.2|339
1677194400000|2023-02-23 23:20:00|6235|6232|6233.9|6230.9|6235.6|6233.1|6232.6|6230.2|185
1677194700000|2023-02-23 23:25:00|6233.8|6230.8|6233.7|6230.7|6234.5|6231.5|6232.5|6230.2|108
1677195000000|2023-02-23 23:30:00|6233.8|6230.8|6231.6|6228.6|6234.1|6231.4|6231.5|6228.5|145
1677195300000|2023-02-23 23:35:00|6231.7|6228.7|6232.4|6229.4|6232.9|6230.5|6231.2|6228.6|131
1677195600000|2023-02-23 23:40:00|6232.3|6229.3|6232.2|6229.2|6232.7|6229.7|6232.1|6229.1|100
1677195900000|2023-02-23 23:45:00|6232.3|6229.3|6232.2|6229.2|6232.3|6229.7|6231.4|6228.9|314
1677196200000|2023-02-23 23:50:00|6232.3|6229.3|6233.2|6230.2|6233.2|6230.9|6231.6|6229.3|67
1677196500000|2023-02-23 23:55:00|6233.1|6230.1|6231.1|6229.3|6233.5|6231.2|6231.1|6228.7|96
1677196800000|2023-02-24 00:00:00|6231.2|6229.4|6233.5|6231.7|6234.3|6232.5|6231.2|6229.4|199
1677197100000|2023-02-24 00:05:00|6233.4|6231.6|6232.7|6230.9|6234|6231.9|6229.9|6228.1|268
1677197400000|2023-02-24 00:10:00|6232.8|6231|6231.5|6229.7|6234.2|6232.1|6231.2|6229.4|252
1677197700000|2023-02-24 00:15:00|6231.6|6229.8|6230.8|6229|6232.3|6230.5|6229|6227.2|228
1677198000000|2023-02-24 00:20:00|6230.9|6229.1|6231.9|6230.1|6232.9|6230.7|6230.8|6229|258
1677198300000|2023-02-24 00:25:00|6231.8|6230|6230.6|6228.8|6232.8|6231|6230.5|6228.3|303
1677198600000|2023-02-24 00:30:00|6230.5|6228.7|6230.5|6228.7|6233|6230.5|6228.5|6226.7|391
1677198900000|2023-02-24 00:35:00|6230.4|6228.6|6231.4|6229.6|6231.9|6230.1|6227.6|6225.6|491
1677199200000|2023-02-24 00:40:00|6231.3|6229.5|6234.3|6232.5|6235.4|6233.1|6230.7|6228.8|373
1677199500000|2023-02-24 00:45:00|6234.2|6232.4|6233.2|6231.4|6235.1|6233|6231.7|6229.4|374
1677199800000|2023-02-24 00:50:00|6233.3|6231.5|6238.2|6235.2|6239|6236.7|6233.3|6231.1|432
1677200100000|2023-02-24 00:55:00|6236.5|6234.7|6239.6|6237.8|6239.6|6237.8|6235.2|6232.8|368
1677200400000|2023-02-24 01:00:00|6240|6238.2|6239.8|6238|6240.4|6238.6|6236.4|6234.6|477
1677200700000|2023-02-24 01:05:00|6239.9|6238.1|6238|6236.2|6240.2|6238.4|6235.6|6233.6|444
1677201000000|2023-02-24 01:10:00|6237.9|6236.1|6235.9|6234.1|6241|6238.6|6235.4|6233.3|438
1677201300000|2023-02-24 01:15:00|6235.8|6234|6238.2|6235.2|6238.6|6236.4|6235|6232.9|418
1677201600000|2023-02-24 01:20:00|6238|6235|6238|6236.2|6239.3|6236.8|6236.2|6233.2|520
1677201900000|2023-02-24 01:25:00|6238.1|6236.3|6235.9|6232.9|6240.6|6238.3|6235.5|6232.9|361
1677202200000|2023-02-24 01:30:00|6236|6233|6234|6231|6236|6233.2|6229.6|6226.8|505
1677202500000|2023-02-24 01:35:00|6233.9|6230.9|6233.1|6230.1|6233.9|6231.5|6230.3|6227.4|446
1677202800000|2023-02-24 01:40:00|6233|6230|6235.6|6232.6|6236.5|6234|6231|6228|483
1677203100000|2023-02-24 01:45:00|6235.5|6232.5|6238.2|6236.4|6239|6236.7|6233.4|6231|420
1677203400000|2023-02-24 01:50:00|6238.3|6236.5|6240.3|6238.5|6242.4|6239.4|6238.3|6235.3|413
1677203700000|2023-02-24 01:55:00|6240.2|6238.4|6238.9|6235.9|6240.3|6238.5|6237.7|6234.7|396
1677204000000|2023-02-24 02:00:00|6238.6|6235.6|6238|6235|6240|6237.8|6236.9|6234.8|423
1677204300000|2023-02-24 02:05:00|6237.9|6234.9|6241.8|6238.8|6242|6239|6237.1|6234.3|377
1677204600000|2023-02-24 02:10:00|6241.9|6238.9|6242.5|6239.5|6244.2|6241.3|6240.3|6237.7|331
1677204900000|2023-02-24 02:15:00|6242.3|6239.3|6241.1|6239.3|6244.1|6241.7|6240.1|6238.3|342
1677205200000|2023-02-24 02:20:00|6241|6239.2|6243.3|6241.5|6244|6241.5|6241|6238.5|322
1677205500000|2023-02-24 02:25:00|6244.1|6241.1|6239.6|6236.6|6244.1|6241.8|6238.7|6236.4|391
1677205800000|2023-02-24 02:30:00|6239.7|6236.7|6238.5|6236.7|6242|6239|6238.4|6236.2|337
1677206100000|2023-02-24 02:35:00|6239.2|6236.2|6237.8|6236|6239.5|6236.8|6237|6234.3|330
1677206400000|2023-02-24 02:40:00|6238|6236.2|6236.4|6234.6|6239.9|6237.9|6236.2|6233.8|252
1677206700000|2023-02-24 02:45:00|6236.3|6234.5|6236.9|6233.9|6237.1|6234.6|6234.5|6232.4|300
1677207000000|2023-02-24 02:50:00|6237|6234|6233.4|6230.4|6237|6234|6232.7|6230.4|295
1677207300000|2023-02-24 02:55:00|6233.2|6230.2|6234.6|6232.8|6235.3|6233.1|6231.6|6229|316
1677207600000|2023-02-24 03:00:00|6235.3|6232.3|6237.9|6236.1|6239|6236.6|6234.4|6232.3|407
1677207900000|2023-02-24 03:05:00|6238.6|6235.6|6240.5|6237.5|6240.7|6238.7|6237.9|6235.6|271
1677208200000|2023-02-24 03:10:00|6240.4|6237.4|6241.2|6239.4|6242.2|6240|6239.7|6237.2|266
1677208500000|2023-02-24 03:15:00|6241.3|6239.5|6240.9|6239.1|6243.1|6241.2|6240.5|6238.2|227
1677208800000|2023-02-24 03:20:00|6240.8|6239|6241.4|6239.6|6243.1|6241|6240.7|6238.9|217
1677209100000|2023-02-24 03:25:00|6241.3|6239.5|6239.9|6238.1|6242.1|6239.8|6239.3|6236.8|222
1677209400000|2023-02-24 03:30:00|6240|6238.2|6243.6|6241.8|6245.1|6243.3|6240|6237.8|304
1677209700000|2023-02-24 03:35:00|6243.5|6241.7|6241.1|6238.1|6244.9|6242.6|6240.3|6237.7|244
1677210000000|2023-02-24 03:40:00|6241|6238|6240|6237|6241.4|6239.2|6239|6236.5|295
1677210300000|2023-02-24 03:45:00|6239.4|6237.6|6239.1|6237.3|6240.3|6238.4|6238.1|6235.9|246
1677210600000|2023-02-24 03:50:00|6239.2|6237.4|6239|6237.2|6240.2|6238.4|6237.9|6235.8|199
1677210900000|2023-02-24 03:55:00|6238.9|6237.1|6236.1|6234.3|6239|6237.2|6235.8|6233.5|193
1677211200000|2023-02-24 04:00:00|6236.2|6234.4|6235.7|6233.9|6237.6|6235.3|6234.4|6232.4|203
1677211500000|2023-02-24 04:05:00|6235.8|6234|6235.9|6234.1|6237.5|6235|6235.6|6233.5|173
1677211800000|2023-02-24 04:10:00|6236.6|6233.6|6233.3|6230.3|6236.6|6233.8|6232.4|6230.1|202
1677212100000|2023-02-24 04:15:00|6233.2|6230.2|6232.5|6229.5|6234.7|6232.3|6230.3|6228|266
1677212400000|2023-02-24 04:20:00|6232.4|6229.4|6232.7|6229.7|6232.7|6230|6230.8|6228|213
1677212700000|2023-02-24 04:25:00|6232.6|6229.6|6233.9|6232.1|6234.6|6232.6|6232|6229.5|167
1677213000000|2023-02-24 04:30:00|6233.7|6231.9|6234|6232.2|6235.1|6233|6233.1|6231|229
1677213300000|2023-02-24 04:35:00|6234.1|6232.3|6232.8|6231|6235|6232.8|6232.6|6230.8|170
1677213600000|2023-02-24 04:40:00|6232.9|6231.1|6235.2|6233.4|6236.5|6234.2|6232|6229.6|267
1677213900000|2023-02-24 04:45:00|6235.1|6233.3|6236|6234.2|6237.6|6235.6|6234.9|6232.8|270
1677214200000|2023-02-24 04:50:00|6236.1|6234.3|6236.4|6234.6|6237.2|6235|6235.6|6233.2|145
1677214500000|2023-02-24 04:55:00|6236.5|6234.7|6237.1|6235.3|6237.6|6235.4|6235.5|6233.7|118
1677214800000|2023-02-24 05:00:00|6237|6235.2|6237.6|6235.8|6239.3|6236.9|6236.8|6234.5|160
1677215100000|2023-02-24 05:05:00|6237.5|6235.7|6239.7|6237.9|6239.7|6237.9|6236.6|6234.3|180
1677215400000|2023-02-24 05:10:00|6239.6|6237.8|6239.7|6237.9|6241.3|6239|6238.6|6236.1|245
1677215700000|2023-02-24 05:15:00|6239.6|6237.8|6239.8|6238|6240.8|6238.9|6239.2|6237|194
1677216000000|2023-02-24 05:20:00|6239.9|6238.1|6241.6|6239.8|6242.2|6239.9|6239.9|6237.5|198
1677216300000|2023-02-24 05:25:00|6241.7|6239.9|6241.6|6239.8|6242.8|6240.6|6241.3|6238.9|192
1677216600000|2023-02-24 05:30:00|6241.7|6239.9|6239.8|6236.8|6242.2|6240|6239.1|6236.6|201
1677216900000|2023-02-24 05:35:00|6239.7|6236.7|6239.5|6237.7|6240.3|6238|6238.6|6236.1|138
1677217200000|2023-02-24 05:40:00|6239.6|6237.8|6237.3|6235.5|6240.1|6237.8|6237.2|6235.4|141
1677217500000|2023-02-24 05:45:00|6237.2|6235.4|6237.1|6235.3|6238.1|6236.1|6236.7|6234.6|152
1677217800000|2023-02-24 05:50:00|6237.2|6235.4|6235.7|6233.9|6237.2|6235.4|6234.8|6232.7|215
1677218100000|2023-02-24 05:55:00|6235.6|6233.8|6236|6234.2|6237.8|6235.5|6235.1|6233.1|272
1677218400000|2023-02-24 06:00:00|6236.2|6234.4|6235.6|6233.8|6238.7|6236.3|6235.6|6233.4|232
1677218700000|2023-02-24 06:05:00|6235.7|6233.9|6235.6|6233.8|6237.7|6235.5|6235.4|6233.3|231
1677219000000|2023-02-24 06:10:00|6235.7|6233.9|6236.1|6234.3|6238.2|6236.2|6235.4|6233.2|209
1677219300000|2023-02-24 06:15:00|6236.2|6234.4|6232.2|6229.2|6236.2|6234.4|6231.2|6229.2|209
1677219600000|2023-02-24 06:20:00|6232.1|6229.1|6233.5|6231.7|6235.1|6232.7|6231.7|6229.1|182
1677219900000|2023-02-24 06:25:00|6233.6|6231.8|6233.9|6232.1|6234.3|6232.1|6232.5|6230.1|235
1677220200000|2023-02-24 06:30:00|6234|6232.2|6235.6|6233.8|6236.5|6234.3|6234|6232.2|198
1677220500000|2023-02-24 06:35:00|6235.5|6233.7|6234.8|6233|6235.6|6233.8|6233.4|6231.4|197
1677220800000|2023-02-24 06:40:00|6234.7|6232.9|6234.6|6232.8|6236.2|6234.1|6234|6231.9|245
1677221100000|2023-02-24 06:45:00|6235.3|6232.3|6234.1|6232.3|6235.5|6233.4|6233.5|6231.1|227
1677221400000|2023-02-24 06:50:00|6234|6232.2|6235.2|6232.2|6235.6|6233.4|6233.5|6231.4|199
1677221700000|2023-02-24 06:55:00|6235.3|6232.3|6231.8|6230|6235.3|6233.1|6230.9|6228.7|281
1677222000000|2023-02-24 07:00:00|6231.9|6230.1|6229.9|6228.1|6231.9|6230.1|6228.5|6226.7|323
1677222300000|2023-02-24 07:05:00|6230|6228.2|6227.8|6226|6230.5|6228.2|6226.6|6224.8|273
1677222600000|2023-02-24 07:10:00|6227.9|6226.1|6227.7|6225.9|6229.7|6227.4|6226.9|6225.1|262
1677222900000|2023-02-24 07:15:00|6227.8|6226|6229|6227.2|6230.5|6228.3|6227.4|6225.4|290
1677223200000|2023-02-24 07:20:00|6229.1|6227.3|6227.7|6225.9|6230.5|6228.3|6226.8|6224.5|256
1677223500000|2023-02-24 07:25:00|6227.8|6226|6227|6225.2|6229.1|6226.6|6226.2|6224.4|228
1677223800000|2023-02-24 07:30:00|6226.9|6225.1|6225.3|6223.5|6228.2|6226|6223.7|6221.7|301
1677224100000|2023-02-24 07:35:00|6225.4|6223.6|6223.3|6221.5|6226.3|6224.5|6222.3|6220.5|281
1677224400000|2023-02-24 07:40:00|6222.9|6221.1|6223.8|6222|6225.5|6223.6|6222.2|6220.4|265
1677224700000|2023-02-24 07:45:00|6223.7|6221.9|6221.8|6218.8|6223.7|6221.9|6220.1|6217.9|296
1677225000000|2023-02-24 07:50:00|6221.3|6219.5|6222.3|6219.3|6222.5|6220.3|6219.9|6217.8|340
1677225300000|2023-02-24 07:55:00|6222.4|6219.4|6221.4|6219.6|6224.6|6222.5|6220.9|6219.1|337
1677225600000|2023-02-24 08:00:00|6221.3|6219.5|6219.8|6218|6222.3|6220.5|6218.5|6216.7|463
1677225900000|2023-02-24 08:05:00|6219.6|6217.8|6212.7|6210.9|6219.8|6218|6210.8|6209|397
1677226200000|2023-02-24 08:10:00|6213.3|6210.3|6208.7|6206.9|6213.6|6211.3|6207.8|6206|427
1677226500000|2023-02-24 08:15:00|6208.6|6206.8|6215.2|6212.2|6215.4|6213.1|6206.6|6204.8|497
1677226800000|2023-02-24 08:20:00|6214.3|6212.5|6210.9|6209.1|6215.7|6213.8|6210.1|6208.3|361
1677227100000|2023-02-24 08:25:00|6211|6209.2|6215.2|6213.4|6215.9|6213.8|6209.4|6207.6|395
1677227400000|2023-02-24 08:30:00|6215.8|6212.8|6217.3|6215.5|6220.4|6218.5|6214.1|6211.7|431
1677227700000|2023-02-24 08:35:00|6217.2|6215.4|6217.6|6215.8|6219.2|6217|6215.5|6213.2|467
1677228000000|2023-02-24 08:40:00|6217.7|6215.9|6221.3|6218.3|6223.4|6221.3|6217.7|6215.9|440
1677228300000|2023-02-24 08:45:00|6220.5|6218.7|6215.7|6213.9|6221|6219.2|6214|6212.2|429
1677228600000|2023-02-24 08:50:00|6215.6|6213.8|6214.9|6213.1|6216.1|6214.3|6213|6211|394
1677228900000|2023-02-24 08:55:00|6214.7|6212.9|6215|6213.2|6216.1|6214.2|6212.5|6210.7|309
1677229200000|2023-02-24 09:00:00|6214.9|6213.1|6214.4|6212.6|6215.7|6213.6|6212.4|6210.6|368
1677229500000|2023-02-24 09:05:00|6214.5|6212.7|6211.2|6209.4|6214.5|6212.7|6210.3|6208.5|383
1677229800000|2023-02-24 09:10:00|6211.1|6209.3|6211.3|6209.5|6215.8|6213.9|6210.6|6208.3|395
1677230100000|2023-02-24 09:15:00|6211.4|6209.6|6212.6|6209.6|6213.8|6211.5|6210.5|6208.4|408
1677230400000|2023-02-24 09:20:00|6211.4|6209.7|6210.8|6209|6212.4|6209.9|6209.3|6207.3|366
1677230700000|2023-02-24 09:25:00|6210.9|6209.1|6214.9|6213.1|6215.3|6213.5|6209.8|6208|354
1677231000000|2023-02-24 09:30:00|6214.8|6213|6212.8|6211|6215.9|6214.1|6212.7|6210.9|271
1677231300000|2023-02-24 09:35:00|6212.7|6210.9|6212.4|6210.6|6214.5|6212.7|6211.6|6209.8|298
1677231600000|2023-02-24 09:40:00|6212.5|6210.7|6213.8|6212|6214.9|6213.1|6212|6209.7|279
1677231900000|2023-02-24 09:45:00|6213.7|6211.9|6216.5|6213.5|6216.6|6214.2|6212.3|6210.5|324
1677232200000|2023-02-24 09:50:00|6216.6|6213.6|6215.7|6212.7|6217.6|6215.2|6214.9|6212.6|201
1677232500000|2023-02-24 09:55:00|6215.8|6212.8|6216.1|6214.3|6216.3|6214.4|6213.4|6211.6|306
1677232800000|2023-02-24 10:00:00|6216|6214.2|6216.2|6214.4|6217.3|6215.3|6215.1|6213.1|273
1677233100000|2023-02-24 10:05:00|6216.3|6214.5|6216.6|6214.8|6217.8|6215.5|6214.5|6212.7|213
1677233400000|2023-02-24 10:10:00|6217.2|6214.2|6217.4|6215.6|6217.4|6215.6|6214.8|6212.7|315
1677233700000|2023-02-24 10:15:00|6217.3|6215.5|6218.1|6216.3|6219.1|6216.7|6215.3|6213.2|335
1677234000000|2023-02-24 10:20:00|6217.4|6215.6|6218.8|6217|6219.3|6217.3|6216.9|6214.6|183
1677234300000|2023-02-24 10:25:00|6218.4|6216.6|6219.6|6217.8|6221.4|6219.6|6217.6|6215.8|209
1677234600000|2023-02-24 10:30:00|6220.2|6217.2|6219.4|6217.6|6220.2|6217.8|6216.6|6214.8|287
1677234900000|2023-02-24 10:35:00|6219.3|6217.5|6216.6|6214.8|6220|6218.2|6216.4|6214.6|252
1677235200000|2023-02-24 10:40:00|6216.4|6214.6|6215.9|6214.1|6217.8|6215.7|6215.6|6213.8|190
1677235500000|2023-02-24 10:45:00|6215.8|6214|6216.4|6213.4|6217.9|6215.4|6214.5|6212.2|282
1677235800000|2023-02-24 10:50:00|6216.5|6213.5|6215.6|6213.8|6217.4|6215.6|6215.1|6212.8|241
1677236100000|2023-02-24 10:55:00|6215.7|6213.9|6214.3|6212.5|6216.3|6214.1|6214|6212.2|244
1677236400000|2023-02-24 11:00:00|6214.2|6212.4|6214.5|6212.7|6215.4|6213.3|6212.5|6210.6|279
1677236700000|2023-02-24 11:05:00|6214.4|6212.6|6214.2|6212.4|6214.9|6212.7|6212.6|6210.6|238
1677237000000|2023-02-24 11:10:00|6214.3|6212.5|6210.9|6209.1|6214.7|6212.9|6210.6|6208.8|222
1677237300000|2023-02-24 11:15:00|6210.6|6208.8|6209.3|6207.5|6211.8|6210|6208.3|6206.5|277
1677237600000|2023-02-24 11:20:00|6209.2|6207.4|6209.2|6207.4|6210.6|6208.7|6206.8|6205|297
1677237900000|2023-02-24 11:25:00|6209.3|6207.5|6209.1|6207.3|6211.3|6209.1|6208.6|6206.7|261
1677238200000|2023-02-24 11:30:00|6208.7|6206.9|6205.7|6203.9|6208.7|6206.9|6203.9|6202.1|264
1677238500000|2023-02-24 11:35:00|6205.6|6203.8|6204.2|6202.4|6206.3|6204|6202.7|6200.6|323
1677238800000|2023-02-24 11:40:00|6204.1|6202.3|6201.2|6199.4|6204.1|6202.3|6198.7|6196.7|382
1677239100000|2023-02-24 11:45:00|6200.9|6199.1|6200.4|6198.6|6201.9|6200.1|6198.8|6196.9|411
1677239400000|2023-02-24 11:50:00|6200.3|6198.5|6198.6|6196.8|6200.9|6199.1|6198.2|6196.4|301
1677239700000|2023-02-24 11:55:00|6198.8|6197|6200.3|6198.5|6200.7|6198.8|6198.2|6196.4|293
1677240000000|2023-02-24 12:00:00|6200.4|6198.6|6194.2|6192.4|6200.4|6198.6|6193.9|6191.8|369
1677240300000|2023-02-24 12:05:00|6194|6192.2|6194.4|6192.6|6196.5|6194.7|6193.8|6191.8|338
1677240600000|2023-02-24 12:10:00|6194.2|6192.4|6193.4|6191.6|6194.6|6192.8|6192.5|6190.7|304
1677240900000|2023-02-24 12:15:00|6193.3|6191.5|6191.8|6190|6194.6|6192.8|6191.3|6189.5|242
1677241200000|2023-02-24 12:20:00|6191.9|6190.1|6176.8|6175|6191.9|6190.1|6175.1|6172.9|441
1677241500000|2023-02-24 12:25:00|6176.6|6174.8|6186.5|6184.7|6187|6184.8|6176.4|6174.6|385
1677241800000|2023-02-24 12:30:00|6186.3|6184.5|6183.9|6182.1|6186.4|6184.6|6183.3|6181.5|350
1677242100000|2023-02-24 12:35:00|6183.8|6182|6183.8|6180.8|6185.9|6183.5|6181.2|6179.4|331
1677242400000|2023-02-24 12:40:00|6183.1|6181.3|6186.9|6185.1|6187.9|6186.1|6182.2|6180.4|379
1677242700000|2023-02-24 12:45:00|6186.8|6185|6182.9|6181.1|6187.5|6185.7|6182.3|6180.5|264
1677243000000|2023-02-24 12:50:00|6182.8|6181|6179.4|6177.6|6183.5|6181.7|6179|6177.2|266
1677243300000|2023-02-24 12:55:00|6179.6|6177.8|6179.1|6177.3|6180.3|6178.5|6176.9|6175.1|278
1677243600000|2023-02-24 13:00:00|6178.6|6176.8|6178|6175|6179.7|6176.8|6175.8|6172.8|425
1677243900000|2023-02-24 13:05:00|6178.1|6175.1|6180.1|6177.1|6181.8|6179.3|6176.4|6174|415
1677244200000|2023-02-24 13:10:00|6180.2|6177.2|6179.6|6176.6|6185.7|6182.7|6178.7|6175.7|457
1677244500000|2023-02-24 13:15:00|6179.5|6176.5|6181.4|6178.4|6182.1|6179.2|6176.6|6173.6|431
1677244800000|2023-02-24 13:20:00|6181.3|6178.3|6180.9|6177.9|6182.4|6179.4|6178.8|6175.8|484
1677245100000|2023-02-24 13:25:00|6180.8|6177.8|6182.1|6178.1|6184.8|6181.8|6180.1|6177.1|444
1677245400000|2023-02-24 13:30:00|6178.8|6174.8|6171.7|6168.7|6186.8|6182.8|6160.1|6157|1005
1677245700000|2023-02-24 13:35:00|6171.4|6168.4|6166.1|6164.3|6175.5|6173.5|6164.9|6162.8|894
1677246000000|2023-02-24 13:40:00|6166.2|6164.4|6167.2|6165.4|6170|6168|6163.8|6161.8|737
1677246300000|2023-02-24 13:45:00|6167.6|6165.8|6173.6|6171.8|6174|6172.2|6166.2|6164.4|731
1677246600000|2023-02-24 13:50:00|6173.8|6172|6180.6|6177.6|6181.3|6179.3|6173.6|6171.5|614
1677246900000|2023-02-24 13:55:00|6180.7|6177.7|6175.4|6173.6|6182.8|6180.5|6175.1|6172.9|518
1677247200000|2023-02-24 14:00:00|6175.3|6173.5|6165.1|6163.3|6175.4|6173.6|6164.5|6162.1|647
1677247500000|2023-02-24 14:05:00|6164.9|6163.1|6168.6|6165.6|6171.8|6170|6164.3|6162.2|591
1677247800000|2023-02-24 14:10:00|6168.5|6165.5|6161.9|6160.1|6168.5|6166.6|6160.3|6158.4|582
1677248100000|2023-02-24 14:15:00|6161.8|6160|6157.1|6155.3|6163.2|6161.4|6156.7|6154.9|585
1677248400000|2023-02-24 14:20:00|6157|6155.2|6156.2|6154.4|6162.5|6160.7|6156.1|6154.3|570
1677248700000|2023-02-24 14:25:00|6156.1|6154.3|6156.5|6154.7|6158.4|6156.2|6153|6150.8|519
1677249000000|2023-02-24 14:30:00|6156.1|6154.3|6163.4|6160.4|6164.4|6162.2|6153|6151.2|701
1677249300000|2023-02-24 14:35:00|6162.9|6161.1|6169.2|6167.4|6170.3|6167.7|6158|6156.2|686
1677249600000|2023-02-24 14:40:00|6169.5|6167.7|6153.8|6152|6172.1|6170.3|6153.3|6151.5|723
1677249900000|2023-02-24 14:45:00|6153.7|6151.9|6154.4|6152.6|6157.4|6155.6|6152.4|6150.6|599
1677250200000|2023-02-24 14:50:00|6154.3|6152.5|6161.8|6160|6162.2|6160|6153.4|6151.5|663
1677250500000|2023-02-24 14:55:00|6162.3|6160.5|6163.7|6159.7|6168.1|6165.7|6160.2|6157.6|505
1677250800000|2023-02-24 15:00:00|6163.4|6159.4|6168.2|6165.2|6168.8|6166.3|6154.1|6151.7|852
1677251100000|2023-02-24 15:05:00|6167.6|6165.8|6160.6|6158.8|6168.4|6166.3|6159.3|6156.5|853
1677251400000|2023-02-24 15:10:00|6160.3|6158.5|6160.6|6157.6|6164.6|6162.4|6157.7|6155.5|754
1677251700000|2023-02-24 15:15:00|6161.3|6158.3|6157.9|6156.1|6161.7|6159.8|6156|6154.2|653
1677252000000|2023-02-24 15:20:00|6157.7|6155.9|6161.7|6159.9|6163.4|6161.6|6157.4|6155.6|547
1677252300000|2023-02-24 15:25:00|6161.6|6159.8|6164|6162.2|6166.3|6163.3|6159.9|6158.1|608
1677252600000|2023-02-24 15:30:00|6163.4|6161.6|6161.8|6160|6165.5|6162.8|6158.6|6156.8|556
1677252900000|2023-02-24 15:35:00|6161.7|6159.9|6160.3|6158.5|6163.1|6161.3|6157.9|6155.6|577
1677253200000|2023-02-24 15:40:00|6160.2|6158.4|6163.9|6162.1|6164.6|6162.8|6159.6|6157.8|476
1677253500000|2023-02-24 15:45:00|6163.8|6162|6160.5|6158.7|6166.1|6164.2|6160.5|6158.3|520
1677253800000|2023-02-24 15:50:00|6160.6|6158.8|6156.6|6154.8|6161|6159.2|6155|6153.2|479
1677254100000|2023-02-24 15:55:00|6156.7|6154.9|6157.5|6155.7|6161.1|6158.8|6155.8|6154|448
1677254400000|2023-02-24 16:00:00|6157.6|6155.8|6161.1|6158.1|6163.7|6161.9|6156.9|6154.7|537
1677254700000|2023-02-24 16:05:00|6161|6158|6162.1|6160.3|6164.3|6162.5|6158.9|6156.6|468
1677255000000|2023-02-24 16:10:00|6162|6160.2|6159.3|6157.5|6162.8|6160.3|6158.5|6156.7|380
1677255300000|2023-02-24 16:15:00|6159.4|6157.6|6162.1|6160.3|6163.2|6161.4|6158.9|6157.1|384
1677255600000|2023-02-24 16:20:00|6162.2|6160.4|6164.7|6162.9|6165|6163.2|6159.4|6157.6|409
1677255900000|2023-02-24 16:25:00|6165|6163.2|6166.1|6164.3|6168.5|6166.4|6163|6161.2|444
1677256200000|2023-02-24 16:30:00|6166.4|6164.6|6168.6|6166.8|6170.3|6168.3|6164.3|6162|452
1677256500000|2023-02-24 16:35:00|6168.5|6166.7|6164.5|6161.5|6168.7|6166.9|6163.3|6161.5|353
1677256800000|2023-02-24 16:40:00|6164.4|6161.4|6165|6163.2|6166.7|6164.3|6162.2|6159.8|431
1677257100000|2023-02-24 16:45:00|6165.8|6162.8|6167.6|6164.6|6168.7|6166.3|6164.5|6162.2|368
1677257400000|2023-02-24 16:50:00|6167|6165.2|6167.2|6164.2|6169|6167.1|6166.3|6163.9|388
1677257700000|2023-02-24 16:55:00|6167|6164|6165|6163.2|6167.4|6165|6164|6161.7|293
1677258000000|2023-02-24 17:00:00|6165.3|6163.5|6164.4|6161.4|6167.3|6165|6163.2|6160.7|285
1677258300000|2023-02-24 17:05:00|6164.9|6161.9|6165.9|6162.9|6166.6|6164.2|6163.6|6161.2|315
1677258600000|2023-02-24 17:10:00|6165.8|6162.8|6166.2|6163.2|6166.4|6164.1|6164.4|6162.3|309
1677258900000|2023-02-24 17:15:00|6166.1|6163.1|6161|6159.2|6167.1|6164.6|6160.6|6158.6|221
1677259200000|2023-02-24 17:20:00|6161.1|6159.3|6165.6|6163.8|6166.7|6164.2|6160.6|6158.3|258
1677259500000|2023-02-24 17:25:00|6165.5|6163.7|6164.9|6163.1|6166.5|6164.2|6162|6159.7|321
1677259800000|2023-02-24 17:30:00|6165|6163.2|6168.1|6165.1|6169.4|6167.1|6164.9|6162.7|355
1677260100000|2023-02-24 17:35:00|6168.2|6165.2|6165.6|6163.8|6168.4|6166.1|6164.5|6162.2|254
1677260400000|2023-02-24 17:40:00|6165.4|6163.6|6163.3|6160.3|6166.1|6163.9|6161.7|6159.9|326
1677260700000|2023-02-24 17:45:00|6163.2|6160.2|6159.4|6157.6|6163.5|6161.1|6158.7|6156.9|228
1677261000000|2023-02-24 17:50:00|6159.5|6157.7|6160.1|6158.3|6161.2|6158.9|6158.4|6156.6|216
1677261300000|2023-02-24 17:55:00|6160|6158.2|6162.9|6159.9|6162.9|6160.4|6158.9|6156.5|229
1677261600000|2023-02-24 18:00:00|6162.2|6160.4|6166.1|6163.1|6168.5|6166.6|6162.2|6159.9|313
1677261900000|2023-02-24 18:05:00|6166|6163|6161.8|6160|6166.2|6164|6161.5|6159.7|254
1677262200000|2023-02-24 18:10:00|6162.1|6160.3|6163.3|6161.5|6164.1|6162|6161|6159.1|267
1677262500000|2023-02-24 18:15:00|6163.4|6161.6|6164.5|6162.7|6165.3|6163.1|6163.4|6161.5|243
1677262800000|2023-02-24 18:20:00|6164.6|6162.8|6166.7|6164.9|6168.7|6166.9|6164.1|6161.8|281
1677263100000|2023-02-24 18:25:00|6166.9|6165.1|6168.8|6167|6170.2|6167.9|6166.6|6164.3|317
1677263400000|2023-02-24 18:30:00|6168.7|6166.9|6167.9|6166.1|6169.2|6167.2|6166|6163.8|253
1677263700000|2023-02-24 18:35:00|6168.1|6166.3|6170.3|6168.5|6170.9|6168.5|6167.4|6165.2|189
1677264000000|2023-02-24 18:40:00|6171.3|6168.3|6167.4|6165.6|6171.4|6168.5|6166.2|6164|215
1677264300000|2023-02-24 18:45:00|6167.6|6165.8|6169.2|6167.4|6170.6|6168.2|6166.4|6163.9|283
1677264600000|2023-02-24 18:50:00|6169.3|6167.5|6168.8|6167|6170.1|6168.1|6167.7|6165.4|196
1677264900000|2023-02-24 18:55:00|6168.9|6167.1|6165.1|6163.3|6169.9|6167.5|6164.9|6162.8|206
1677265200000|2023-02-24 19:00:00|6165.3|6163.5|6168.2|6165.2|6169.2|6167|6164.6|6162.5|261
1677265500000|2023-02-24 19:05:00|6168.1|6165.1|6168.9|6165.9|6169.3|6166.9|6166.3|6163.7|250
1677265800000|2023-02-24 19:10:00|6169|6166|6168.5|6165.5|6169.1|6166.9|6166.6|6164.3|302
1677266100000|2023-02-24 19:15:00|6168.4|6165.4|6170.5|6167.5|6170.6|6168.2|6167.8|6165.3|315
1677266400000|2023-02-24 19:20:00|6169.9|6168.1|6168.6|6166.8|6170|6168.1|6166.7|6164.3|320
1677266700000|2023-02-24 19:25:00|6168.3|6166.5|6167.5|6165.7|6169.8|6167.6|6165.4|6163.6|266
1677267000000|2023-02-24 19:30:00|6167.6|6165.8|6167.7|6165.9|6169.1|6167.2|6166.1|6164.3|286
1677267300000|2023-02-24 19:35:00|6167.6|6165.8|6166.8|6165|6169|6166.9|6166.8|6165|192
1677267600000|2023-02-24 19:40:00|6166.9|6165.1|6167.7|6164.7|6167.8|6165.7|6165.2|6163.4|203
1677267900000|2023-02-24 19:45:00|6167.8|6164.8|6169.2|6167.4|6170.6|6168.2|6166.5|6164.4|187
1677268200000|2023-02-24 19:50:00|6169.3|6167.5|6168.6|6166.8|6170.4|6168.6|6168.6|6166.3|236
1677268500000|2023-02-24 19:55:00|6168.4|6166.6|6167.1|6165.3|6169.5|6167.3|6166.7|6164.9|333
1677268800000|2023-02-24 20:00:00|6167|6165.2|6168.8|6167|6170.5|6168.1|6166.9|6165.1|387
1677269100000|2023-02-24 20:05:00|6168.9|6167.1|6171.1|6168.1|6172.4|6170.1|6168.8|6166.9|269
1677269400000|2023-02-24 20:10:00|6171.2|6168.2|6170.7|6168.9|6172.3|6170|6170.2|6167.8|184
1677269700000|2023-02-24 20:15:00|6170.9|6169.1|6170.7|6168.9|6171.3|6169.1|6169.1|6166.8|150
1677270000000|2023-02-24 20:20:00|6170.4|6168.6|6171.4|6168.4|6171.8|6169.4|6169.9|6167.7|179
1677270300000|2023-02-24 20:25:00|6171.3|6168.3|6169.9|6166.9|6172|6169.1|6168.9|6166.4|158
1677270600000|2023-02-24 20:30:00|6169.8|6166.8|6167.8|6166|6170.2|6167.9|6167.7|6165.3|189
1677270900000|2023-02-24 20:35:00|6168.4|6165.4|6165.8|6164|6168.4|6165.9|6165.5|6163.2|208
1677271200000|2023-02-24 20:40:00|6165.9|6164.1|6166.7|6164.9|6167.5|6165.1|6165.2|6162.9|220
1677271500000|2023-02-24 20:45:00|6167.4|6164.4|6166|6163|6167.6|6165.3|6165.4|6162.9|184
1677271800000|2023-02-24 20:50:00|6165.3|6163.5|6166.8|6165|6167.3|6165.1|6164.2|6161.7|234
1677272100000|2023-02-24 20:55:00|6167.4|6164.4|6166.4|6163.4|6167.9|6165.5|6165.2|6162.9|230
1677272400000|2023-02-24 21:00:00|6165.6|6163.8|6165.8|6162.8|6166.6|6164.5|6164.8|6162.3|176
1677272700000|2023-02-24 21:05:00|6165.1|6163.3|6166.4|6163.4|6166.6|6164.1|6165.1|6162.7|68
1677273000000|2023-02-24 21:10:00|6166.5|6163.5|6165.2|6163.4|6166.6|6164|6165|6162.6|106
1677273300000|2023-02-24 21:15:00|6165.3|6163.5|6165.7|6162.7|6166.7|6164|6165.1|6162.7|80
1677273600000|2023-02-24 21:20:00|6165.8|6162.8|6167.3|6165.5|6167.8|6165.5|6165.3|6162.8|112
1677273900000|2023-02-24 21:25:00|6168.1|6165.1|6165.8|6164|6168.1|6165.5|6165.8|6163.5|107
1677274200000|2023-02-24 21:30:00|6166.3|6163.3|6166.5|6163.5|6166.8|6164.3|6165.8|6162.8|75
1677274500000|2023-02-24 21:35:00|6165.9|6164.1|6166.8|6163.8|6167|6164.5|6165.5|6163.1|76
1677274800000|2023-02-24 21:40:00|6166.3|6164.5|6166.3|6164.5|6167.4|6165|6166.2|6163.7|85
1677275100000|2023-02-24 21:45:00|6167|6164|6165.9|6162.9|6167.1|6164.5|6165.3|6162.9|80
1677275400000|2023-02-24 21:50:00|6166|6163|6167|6164|6167.8|6165.4|6165.7|6163|168
1677275700000|2023-02-24 21:55:00|6166.9|6163.9|6166.9|6162.9|6169.9|6165.9|6159.2|6155.2|313
1677445200000|2023-02-26 21:00:00|6168.4|6162.6|6168.1|6162.4|6168.4|6162.6|6168.1|6162.4|4
1677445500000|2023-02-26 21:05:00|6168.4|6162.6|6168.4|6162.6|6168.4|6162.6|6168.4|6162.6|1
1677445800000|2023-02-26 21:10:00|6169|6159|6167.9|6162.1|6169|6162.1|6167.9|6159|2
1677446100000|2023-02-26 21:15:00|6168.2|6162.5|6167.9|6162.1|6168.2|6162.5|6167.9|6162.1|2
1677446400000|2023-02-26 21:20:00|6169|6159|6170.6|6160.6|6170.6|6160.6|6164.8|6154.8|8
1677446700000|2023-02-26 21:25:00|6167.5|6157.5|6164.8|6154.8|6167.5|6157.5|6164.8|6154.8|2
1677447000000|2023-02-26 21:30:00|6165.8|6155.8|6166|6156|6168.6|6158.6|6165.8|6155.8|4
1677447300000|2023-02-26 21:35:00|6166.5|6156.5|6167.5|6157.5|6167.5|6157.5|6166.5|6156.5|2
1677447600000|2023-02-26 21:40:00|6168.5|6158.5|6173.2|6163.2|6173.2|6163.2|6168.5|6158.5|8
1677447900000|2023-02-26 21:45:00|6169.8|6161.2|6165.5|6155.5|6169.8|6161.2|6163.3|6154.8|21
1677448200000|2023-02-26 21:50:00|6164.7|6154.7|6164.7|6154.7|6164.7|6154.7|6164.7|6154.7|1
1677448500000|2023-02-26 21:55:00|6165.5|6155.5|6164.9|6154.9|6165.5|6155.5|6164.7|6154.7|4
1677448800000|2023-02-26 22:00:00|6165.5|6155.5|6172.6|6164.3|6172.6|6164.3|6165.5|6155.5|16
1677449100000|2023-02-26 22:05:00|6170.5|6160.5|6166|6156|6173.8|6164.5|6166|6156|37
1677449400000|2023-02-26 22:10:00|6169.1|6159.1|6171.4|6161.4|6171.8|6161.8|6166.3|6156.3|39
1677449700000|2023-02-26 22:15:00|6169.8|6159.8|6166.3|6156.3|6171.4|6161.4|6164.3|6154.3|71
1677450000000|2023-02-26 22:20:00|6165.3|6155.3|6170.4|6166.5|6172.3|6168.3|6162.1|6155|89
1677450300000|2023-02-26 22:25:00|6172|6168|6167.1|6163.1|6172|6168|6163.3|6159.3|82
1677450600000|2023-02-26 22:30:00|6166.9|6162.9|6169.2|6165.2|6170.8|6166.8|6166.9|6162.9|103
1677450900000|2023-02-26 22:35:00|6169.4|6165.4|6165.7|6161.7|6170.3|6166.3|6164.5|6160.5|101
1677451200000|2023-02-26 22:40:00|6165.6|6161.6|6167.1|6163.1|6167.2|6163.2|6165|6161.3|69
1677451500000|2023-02-26 22:45:00|6167|6163|6166.2|6162.3|6168.5|6164.5|6166.1|6162.1|104
1677451800000|2023-02-26 22:50:00|6167.1|6163.1|6164.3|6160.3|6167.1|6163.1|6163.8|6159.8|84
1677452100000|2023-02-26 22:55:00|6164.4|6160.4|6160.9|6156.9|6164.4|6160.4|6160.1|6156.1|102
1677452400000|2023-02-26 23:00:00|6160.8|6156.8|6166.1|6162.3|6168.8|6164.8|6160.7|6156.8|401
1677452700000|2023-02-26 23:05:00|6166.2|6162.2|6165.4|6162.4|6166.5|6163.5|6164|6161.5|217
1677453000000|2023-02-26 23:10:00|6165.3|6162.3|6168.2|6165.2|6168.3|6165.3|6164.8|6161.8|248
1677453300000|2023-02-26 23:15:00|6168.5|6165.5|6166.8|6163.8|6169.5|6166.5|6165.1|6162.8|267
1677453600000|2023-02-26 23:20:00|6166.7|6163.7|6166.6|6163.6|6167.3|6164.7|6165.3|6162.8|190
1677453900000|2023-02-26 23:25:00|6166.7|6163.7|6165.3|6162.3|6167.1|6164.5|6164.6|6161.9|179
1677454200000|2023-02-26 23:30:00|6165|6162|6164.8|6161.8|6165.6|6163|6163.3|6160.6|172
1677454500000|2023-02-26 23:35:00|6164.9|6161.9|6167.1|6164.1|6167.5|6164.9|6164.9|6161.9|150
1677454800000|2023-02-26 23:40:00|6167.2|6164.2|6165|6162|6167.5|6164.5|6164.1|6161.7|166
1677455100000|2023-02-26 23:45:00|6165.3|6162.3|6166.5|6163.5|6167.1|6164.4|6164.6|6162.1|171
1677455400000|2023-02-26 23:50:00|6166.4|6163.4|6165.9|6164.1|6167.7|6165.2|6165.8|6162.9|162
1677455700000|2023-02-26 23:55:00|6166.4|6163.4|6165.4|6162.4|6166.7|6164.5|6165.3|6162.3|116
1677456000000|2023-02-27 00:00:00|6165.5|6162.5|6160.4|6157.4|6166.4|6164.1|6158.4|6155.7|348
1677456300000|2023-02-27 00:05:00|6159.6|6157.8|6157.3|6154.3|6160.3|6157.8|6156|6153.8|377
1677456600000|2023-02-27 00:10:00|6157.1|6154.1|6159.7|6156.7|6159.8|6157.5|6155.9|6153.5|223
1677456900000|2023-02-27 00:15:00|6159.8|6156.8|6162.3|6159.3|6163.9|6161.7|6159.3|6156.3|277
1677457200000|2023-02-27 00:20:00|6162.4|6159.4|6164.9|6161.9|6165.5|6163.3|6161.2|6158.7|279
1677457500000|2023-02-27 00:25:00|6164.5|6162.7|6166.7|6164.9|6167.4|6165.3|6164.2|6161.7|242
1677457800000|2023-02-27 00:30:00|6167.3|6164.3|6166.6|6163.6|6168|6165.2|6164.6|6162.1|308
1677458100000|2023-02-27 00:35:00|6166.7|6163.7|6165.5|6162.5|6167.7|6164.8|6164.5|6162|309
1677458400000|2023-02-27 00:40:00|6165.3|6163.5|6167.7|6164.7|6167.8|6165.5|6164.4|6162.1|272
1677458700000|2023-02-27 00:45:00|6167.8|6164.8|6165.8|6164|6167.8|6165.5|6164.4|6162.4|199
1677459000000|2023-02-27 00:50:00|6165.9|6164.1|6166.3|6164.5|6167.9|6165.7|6165|6162.9|267
1677459300000|2023-02-27 00:55:00|6165|6163.2|6169.4|6167.6|6170.5|6168.2|6164.7|6162.3|304
1677459600000|2023-02-27 01:00:00|6169.3|6167.5|6171.3|6169.5|6171.9|6170.1|6167.6|6165.2|343
1677459900000|2023-02-27 01:05:00|6171.4|6169.6|6168.6|6166.8|6172.8|6170.6|6168.3|6166.5|289
1677460200000|2023-02-27 01:10:00|6169|6167.2|6169.6|6167.8|6171.3|6169.1|6168.7|6166.6|243
1677460500000|2023-02-27 01:15:00|6169.7|6167.9|6170.1|6168.3|6171|6168.8|6168.5|6166.2|287
1677460800000|2023-02-27 01:20:00|6170|6168.2|6167.9|6166.1|6170.7|6168.9|6167.5|6165.7|237
1677461100000|2023-02-27 01:25:00|6167.8|6166|6168|6166.2|6169.9|6167.5|6167.1|6165.2|302
1677461400000|2023-02-27 01:30:00|6167.9|6166.1|6168.5|6166.7|6170.1|6168.3|6167.5|6165.7|262
1677461700000|2023-02-27 01:35:00|6168.4|6166.6|6170.5|6168.7|6171.8|6170|6168.2|6166.4|356
1677462000000|2023-02-27 01:40:00|6170.4|6168.6|6171.2|6168.2|6171.3|6168.6|6168.5|6166.1|360
1677462300000|2023-02-27 01:45:00|6171.3|6168.3|6171.1|6169.3|6171.7|6169.3|6168.4|6166|286
1677462600000|2023-02-27 01:50:00|6171|6169.2|6172.9|6171.1|6174.1|6172.3|6170|6167.6|290
1677462900000|2023-02-27 01:55:00|6173.5|6170.5|6174.8|6171.8|6174.9|6172.6|6171.6|6169.4|262
1677463200000|2023-02-27 02:00:00|6174.7|6171.7|6169.4|6167.6|6174.7|6171.7|6168.7|6166.9|189
1677463500000|2023-02-27 02:05:00|6169.3|6167.5|6165.1|6163.3|6169.5|6167.7|6164.2|6162.4|276
1677463800000|2023-02-27 02:10:00|6165.2|6163.4|6165|6163.2|6166.3|6164.5|6164.3|6162.4|264
1677464100000|2023-02-27 02:15:00|6165.5|6163.7|6166.1|6164.3|6166.9|6165.1|6165.4|6163.6|141
1677464400000|2023-02-27 02:20:00|6165.9|6164.1|6164.2|6162.4|6166.2|6164.4|6163.9|6162.1|220
1677464700000|2023-02-27 02:25:00|6164.1|6162.3|6166|6164.2|6166.4|6164.6|6163.8|6162|256
1677465000000|2023-02-27 02:30:00|6166.1|6164.3|6167.1|6165.3|6167.2|6165.4|6165.6|6163.8|243
1677465300000|2023-02-27 02:35:00|6167|6165.2|6169.2|6167.4|6170.9|6168.4|6166.4|6164.6|267
1677465600000|2023-02-27 02:40:00|6168.9|6167.1|6164|6162.2|6169.6|6167.2|6163.7|6161.9|331
1677465900000|2023-02-27 02:45:00|6163.9|6162.1|6164.5|6162.7|6165.7|6163.7|6163.8|6162|248
1677466200000|2023-02-27 02:50:00|6164.4|6162.6|6164.6|6162.8|6166.8|6164.5|6164.4|6162.3|225
1677466500000|2023-02-27 02:55:00|6164.7|6162.9|6162.9|6161.1|6165.3|6162.9|6162.1|6159.7|230
1677466800000|2023-02-27 03:00:00|6163|6161.2|6160|6158.2|6164|6161.9|6159.7|6156.9|320
1677467100000|2023-02-27 03:05:00|6159.9|6158.1|6158.9|6155.9|6161.3|6159|6158.1|6155.8|333
1677467400000|2023-02-27 03:10:00|6159|6156|6158.3|6155.3|6160.6|6158.2|6157.6|6155.3|261
1677467700000|2023-02-27 03:15:00|6157.4|6155.6|6156.6|6154.8|6158.5|6156.2|6156.2|6154.2|247
1677468000000|2023-02-27 03:20:00|6156.5|6154.7|6156.5|6153.5|6157.7|6155.4|6154.8|6152.6|223
1677468300000|2023-02-27 03:25:00|6156.3|6153.3|6153.9|6152.1|6156.4|6153.7|6153.7|6151.3|194
1677468600000|2023-02-27 03:30:00|6154.6|6151.6|6149.8|6146.8|6155.2|6152.8|6149|6146.8|241
1677468900000|2023-02-27 03:35:00|6149.9|6146.9|6146.8|6143.8|6150.6|6148.1|6145.8|6143.8|225
1677469200000|2023-02-27 03:40:00|6146.7|6143.7|6145.5|6142.5|6147.5|6145.2|6143.8|6141.4|400
1677469500000|2023-02-27 03:45:00|6144.6|6142.8|6143.4|6141.6|6145.7|6143.5|6142.3|6140.4|279
1677469800000|2023-02-27 03:50:00|6143|6141.2|6142.7|6139.7|6144.7|6142.4|6142.2|6139.7|201
1677470100000|2023-02-27 03:55:00|6142.8|6139.8|6143.3|6140.3|6144.6|6142.7|6141.8|6139.4|275
1677470400000|2023-02-27 04:00:00|6143.5|6140.5|6144.4|6142.6|6145.2|6142.9|6142.3|6139.8|212
1677470700000|2023-02-27 04:05:00|6144.5|6142.7|6147.3|6145.5|6147.8|6146|6144.3|6142.5|205
1677471000000|2023-02-27 04:10:00|6147.4|6145.6|6147|6145.2|6150|6148.2|6146.8|6144.7|261
1677471300000|2023-02-27 04:15:00|6147.2|6145.4|6146|6144.2|6147.7|6145.9|6145|6142.5|219
1677471600000|2023-02-27 04:20:00|6146.5|6143.5|6146|6143|6146.5|6144.1|6143.6|6141.2|241
1677471900000|2023-02-27 04:25:00|6145.4|6143.6|6141.4|6139.6|6146.2|6143.7|6140.9|6139.1|279
1677472200000|2023-02-27 04:30:00|6141.5|6139.7|6142.9|6139.9|6143.7|6141.4|6141.4|6139|273
1677472500000|2023-02-27 04:35:00|6142.3|6140.5|6143.9|6140.9|6144.3|6141.8|6142.2|6139.7|228
1677472800000|2023-02-27 04:40:00|6144|6141|6142.2|6140.4|6144.2|6141.7|6141.9|6139.5|158
1677473100000|2023-02-27 04:45:00|6142|6140.2|6141.8|6140|6144.1|6141.7|6141.7|6139.5|185
1677473400000|2023-02-27 04:50:00|6141.9|6140.1|6144|6142.2|6144.8|6142.4|6141.9|6139.4|162
1677473700000|2023-02-27 04:55:00|6144.7|6141.7|6145|6143.2|6145.7|6143.4|6143.4|6141.3|207
1677474000000|2023-02-27 05:00:00|6144.9|6143.1|6144.2|6142.4|6146.3|6144.1|6143.6|6141.5|209
1677474300000|2023-02-27 05:05:00|6144.3|6142.5|6144.9|6143.1|6147.6|6145.8|6144|6142.2|231
1677474600000|2023-02-27 05:10:00|6144.8|6143|6144.3|6142.5|6145.5|6143.3|6143.6|6141.6|189
1677474900000|2023-02-27 05:15:00|6144.1|6142.3|6143|6141.2|6145|6143.2|6143|6141.1|173
1677475200000|2023-02-27 05:20:00|6142.9|6141.1|6138.6|6136.8|6143.1|6141.3|6137.7|6135.9|282
1677475500000|2023-02-27 05:25:00|6138.7|6136.9|6139.5|6137.7|6141.2|6138.7|6137.9|6136|212
1677475800000|2023-02-27 05:30:00|6139.6|6137.8|6137.5|6135.7|6141.3|6139.3|6136.7|6134.9|259
1677476100000|2023-02-27 05:35:00|6137.4|6135.6|6140.6|6138.8|6141.1|6139.3|6137.3|6135.5|263
1677476400000|2023-02-27 05:40:00|6140.7|6138.9|6138.5|6136.7|6141.3|6139.3|6138.4|6136.6|263
1677476700000|2023-02-27 05:45:00|6138.6|6136.8|6138.2|6136.4|6139.7|6137.3|6138|6136|228
1677477000000|2023-02-27 05:50:00|6138|6136.2|6140.8|6137.8|6141.4|6139.3|6137.6|6135.8|248
1677477300000|2023-02-27 05:55:00|6140.3|6138.5|6134|6132.2|6141.5|6139.3|6133.6|6131.8|331
1677477600000|2023-02-27 06:00:00|6133.9|6132.1|6136.4|6134.6|6136.5|6134.7|6133.8|6132|264
1677477900000|2023-02-27 06:05:00|6136.5|6134.7|6140|6138.2|6140.7|6138.9|6136.3|6134.5|268
1677478200000|2023-02-27 06:10:00|6140.1|6138.3|6140.4|6138.6|6144.5|6142.7|6140|6138.2|280
1677478500000|2023-02-27 06:15:00|6140.5|6138.7|6136.4|6134.6|6142.2|6139.8|6136.3|6134.5|356
1677478800000|2023-02-27 06:20:00|6136.5|6134.7|6138.6|6136.8|6140|6138.2|6136.5|6134.7|256
1677479100000|2023-02-27 06:25:00|6138.7|6136.9|6135.1|6133.3|6139|6137.2|6135|6133.2|277
1677479400000|2023-02-27 06:30:00|6135|6133.2|6136.1|6134.3|6137|6135.2|6134.8|6132.7|313
1677479700000|2023-02-27 06:35:00|6136.2|6134.4|6134.3|6132.5|6137.4|6134.9|6134.3|6132.2|310
1677480000000|2023-02-27 06:40:00|6134.6|6132.8|6133|6131.2|6134.6|6132.8|6132.1|6130.3|328
1677480300000|2023-02-27 06:45:00|6132.9|6131.1|6136|6134.2|6137.8|6135.5|6132.6|6130.8|354
1677480600000|2023-02-27 06:50:00|6135.9|6134.1|6136.9|6135.1|6138.6|6136.1|6134.6|6132.6|290
1677480900000|2023-02-27 06:55:00|6136.8|6135|6138.6|6135.6|6141.3|6138.8|6136.8|6134.8|273
1677481200000|2023-02-27 07:00:00|6138.7|6135.7|6140.5|6138.7|6141.3|6139.2|6136.9|6134.6|342
1677481500000|2023-02-27 07:05:00|6140.6|6138.8|6143.2|6141.4|6144.3|6142.1|6140|6137.8|358
1677481800000|2023-02-27 07:10:00|6143.1|6141.3|6143.9|6142.1|6144.3|6142.4|6141.9|6140.1|347
1677482100000|2023-02-27 07:15:00|6144|6142.2|6145.2|6143.4|6146.3|6144.2|6143.2|6141.4|335
1677482400000|2023-02-27 07:20:00|6145.1|6143.3|6145.2|6143.4|6148.2|6146.4|6144.2|6142.2|395
1677482700000|2023-02-27 07:25:00|6145.1|6143.3|6148.2|6146.4|6148.9|6146.8|6143.8|6142|403
1677483000000|2023-02-27 07:30:00|6148.1|6146.3|6145.9|6142.9|6149.2|6147.4|6145.3|6142.8|384
1677483300000|2023-02-27 07:35:00|6145.8|6142.8|6145.5|6143.7|6147.9|6145.7|6144.7|6142.4|335
1677483600000|2023-02-27 07:40:00|6145.7|6143.9|6146.8|6145|6146.8|6145|6143.8|6142|315
1677483900000|2023-02-27 07:45:00|6146.7|6144.9|6149.2|6146.2|6150.5|6148.4|6146.5|6144.7|355
1677484200000|2023-02-27 07:50:00|6148.9|6145.9|6149.4|6147.6|6152.5|6150.1|6148.1|6145.6|368
1677484500000|2023-02-27 07:55:00|6149.5|6147.7|6150.5|6148.7|6152.1|6149.6|6148.5|6146.1|328
1677484800000|2023-02-27 08:00:00|6150.6|6148.8|6156.1|6154.3|6161.2|6159.4|6150.6|6148.8|629
1677485100000|2023-02-27 08:05:00|6156|6154.2|6158.8|6157|6159.8|6158|6155.1|6152.8|473
1677485400000|2023-02-27 08:10:00|6158.9|6157.1|6156.7|6153.7|6159.8|6157.8|6155.1|6153.3|477
1677485700000|2023-02-27 08:15:00|6156.3|6154.5|6157.2|6155.4|6158.9|6156.6|6154.7|6152.9|499
1677486000000|2023-02-27 08:20:00|6157.1|6155.3|6153.3|6151.5|6157.5|6155.5|6152.3|6150.5|329
1677486300000|2023-02-27 08:25:00|6153.4|6151.6|6154.1|6152.3|6155.4|6153.6|6151.5|6149.7|367
1677486600000|2023-02-27 08:30:00|6154|6152.2|6155.2|6153.4|6156.9|6155.1|6153.2|6151.4|327
1677486900000|2023-02-27 08:35:00|6155.4|6153.6|6159.3|6157.5|6160.5|6158.6|6155.4|6153.4|347
1677487200000|2023-02-27 08:40:00|6159.5|6157.7|6164|6161|6165.1|6162.7|6159.5|6157.2|367
1677487500000|2023-02-27 08:45:00|6164.1|6161.1|6159.5|6157.7|6164.3|6162.3|6159|6157.2|346
1677487800000|2023-02-27 08:50:00|6159.4|6157.6|6163.2|6161.4|6163.7|6161.4|6158.6|6156.6|387
1677488100000|2023-02-27 08:55:00|6163.1|6161.3|6156.5|6154.7|6164.1|6162.3|6156.1|6154.3|388
1677488400000|2023-02-27 09:00:00|6156.2|6154.4|6155.5|6153.7|6159.1|6157.3|6154.8|6153|442
1677488700000|2023-02-27 09:05:00|6155.7|6153.9|6152.6|6150.8|6157.2|6154.8|6152.6|6150.8|332
1677489000000|2023-02-27 09:10:00|6152.5|6150.7|6156.7|6154.9|6158.4|6156.6|6152.5|6150.7|336
1677489300000|2023-02-27 09:15:00|6156.6|6154.8|6152.8|6151|6156.8|6154.9|6152.6|6150.7|337
1677489600000|2023-02-27 09:20:00|6152.9|6151.1|6155.4|6153.6|6155.9|6153.8|6152.4|6150.6|397
1677489900000|2023-02-27 09:25:00|6155|6153.2|6153.9|6152.1|6155.8|6153.6|6153.3|6151|301
1677490200000|2023-02-27 09:30:00|6153.8|6152|6155|6153.2|6155.2|6153.3|6152.5|6150.7|212
1677490500000|2023-02-27 09:35:00|6155.1|6153.3|6151.5|6149.7|6155.3|6153.5|6151.5|6149.7|246
1677490800000|2023-02-27 09:40:00|6151.4|6149.6|6156.4|6154.6|6157.3|6155.5|6150.5|6148.3|382
1677491100000|2023-02-27 09:45:00|6156.3|6154.5|6154.4|6152.6|6156.8|6154.9|6154.2|6152.4|264
1677491400000|2023-02-27 09:50:00|6154.3|6152.5|6154.4|6152.6|6158.2|6156.2|6153.8|6151.6|317
1677491700000|2023-02-27 09:55:00|6154.5|6152.7|6152.5|6150.7|6154.9|6152.7|6152.5|6150|302
1677492000000|2023-02-27 10:00:00|6152.4|6150.6|6150.4|6148.6|6153.1|6150.6|6149.4|6147.2|391
1677492300000|2023-02-27 10:05:00|6150.5|6148.7|6149.8|6148|6153.1|6151.3|6149.3|6147.5|275
1677492600000|2023-02-27 10:10:00|6149.7|6147.9|6148.9|6147.1|6150.9|6148.6|6148.1|6146.3|266
1677492900000|2023-02-27 10:15:00|6148.8|6147|6144.9|6143.1|6149.7|6147.9|6144.8|6143|319
1677493200000|2023-02-27 10:20:00|6145|6143.2|6145.7|6143.9|6147.5|6145.3|6144.5|6142.7|225
1677493500000|2023-02-27 10:25:00|6145.6|6143.8|6148.2|6146.4|6148.6|6146.8|6144.6|6142.5|246
1677493800000|2023-02-27 10:30:00|6148.3|6146.5|6152.1|6150.3|6152.2|6150.4|6145.7|6143.9|238
1677494100000|2023-02-27 10:35:00|6152|6150.2|6151.4|6149.6|6154|6152.2|6151.3|6149.5|235
1677494400000|2023-02-27 10:40:00|6151.5|6149.7|6154.5|6152.7|6155|6152.7|6150.8|6148.6|291
1677494700000|2023-02-27 10:45:00|6154.4|6152.6|6154.4|6152.6|6156.5|6154.4|6153.9|6152|269
1677495000000|2023-02-27 10:50:00|6154.2|6152.4|6156.7|6153.7|6156.7|6154.5|6153.9|6151.6|210
1677495300000|2023-02-27 10:55:00|6156.6|6153.6|6156.1|6154.3|6157|6155|6155|6153.2|223
1677495600000|2023-02-27 11:00:00|6156|6154.2|6156.4|6154.6|6157.2|6155.4|6155.6|6153.8|233
1677495900000|2023-02-27 11:05:00|6156.5|6154.7|6154.9|6153.1|6156.6|6154.8|6153.4|6151.6|196
1677496200000|2023-02-27 11:10:00|6154.8|6153|6153.3|6151.5|6154.9|6153.1|6152.5|6150.7|227
1677496500000|2023-02-27 11:15:00|6153.2|6151.4|6156|6154.2|6157.4|6155.6|6151.1|6149.3|306
1677496800000|2023-02-27 11:20:00|6155.9|6154.1|6153.6|6151.8|6156.1|6154.3|6153.4|6151.6|251
1677497100000|2023-02-27 11:25:00|6153.7|6151.9|6152.3|6150.5|6154.6|6152.8|6151.5|6149.7|193
1677497400000|2023-02-27 11:30:00|6152.2|6150.4|6151.1|6149.3|6155.1|6153.3|6151.1|6149.3|235
1677497700000|2023-02-27 11:35:00|6150.8|6149|6152.6|6150.8|6154.2|6152.4|6150.6|6148.8|244
1677498000000|2023-02-27 11:40:00|6152.5|6150.7|6150.4|6148.6|6152.6|6150.8|6150|6148.2|285
1677498300000|2023-02-27 11:45:00|6150.5|6148.7|6151.8|6150|6155.5|6153.2|6150.1|6148.3|201
1677498600000|2023-02-27 11:50:00|6151.9|6150.1|6149.5|6147.7|6152.5|6150.7|6149.4|6147.6|200
1677498900000|2023-02-27 11:55:00|6149.6|6147.8|6152|6150.2|6152.3|6150.5|6149.2|6147.4|248
1677499200000|2023-02-27 12:00:00|6152.2|6150.4|6151.2|6149.4|6153.5|6151.4|6149.8|6147.9|312
1677499500000|2023-02-27 12:05:00|6151.5|6149.7|6147.7|6145.9|6151.6|6149.8|6146.3|6144.5|274
1677499800000|2023-02-27 12:10:00|6147.6|6145.8|6149.2|6147.4|6150.5|6148.7|6146.7|6144.9|239
1677500100000|2023-02-27 12:15:00|6149.1|6147.3|6149.4|6147.6|6151.7|6149.9|6148.7|6146.9|257
1677500400000|2023-02-27 12:20:00|6149.5|6147.7|6143.9|6142.1|6149.5|6147.7|6143.4|6141.4|255
1677500700000|2023-02-27 12:25:00|6143.8|6142|6142.7|6140.9|6144.5|6142.6|6141.3|6139.5|234
1677501000000|2023-02-27 12:30:00|6142.4|6140.6|6146.4|6144.6|6146.4|6144.6|6142.3|6140.5|251
1677501300000|2023-02-27 12:35:00|6146.3|6144.5|6143.4|6141.6|6146.5|6144.7|6143.3|6141.5|193
1677501600000|2023-02-27 12:40:00|6143.3|6141.5|6145.3|6143.5|6146.2|6144.4|6143.3|6141.5|232
1677501900000|2023-02-27 12:45:00|6145.4|6143.6|6146.1|6144.3|6146.5|6144.7|6143.6|6141.8|203
1677502200000|2023-02-27 12:50:00|6146|6144.2|6142|6140.2|6146.1|6144.3|6141.9|6140.1|256
1677502500000|2023-02-27 12:55:00|6142.1|6140.3|6139.4|6137.6|6142.2|6140.4|6138.8|6137|274
1677502800000|2023-02-27 13:00:00|6139|6137.2|6139|6137.2|6142.7|6140.9|6138.9|6136.9|366
1677503100000|2023-02-27 13:05:00|6139.1|6137.3|6144.3|6142.5|6145.2|6143.4|6138.9|6137.1|330
1677503400000|2023-02-27 13:10:00|6144.2|6142.4|6142.7|6139.7|6144.7|6142.9|6140.7|6138.9|284
1677503700000|2023-02-27 13:15:00|6142.8|6139.8|6142.7|6140.9|6144.1|6142.3|6141.1|6139.3|340
1677504000000|2023-02-27 13:20:00|6142.5|6140.7|6145.5|6143.7|6146.4|6144.6|6141|6139.2|351
1677504300000|2023-02-27 13:25:00|6145.9|6144.1|6148.5|6145.5|6149|6146.6|6145.9|6144.1|268
1677504600000|2023-02-27 13:30:00|6148.4|6145.4|6152|6150.2|6153.1|6151.3|6144.7|6142|519
1677504900000|2023-02-27 13:35:00|6151.9|6150.1|6158.5|6156.7|6160.2|6158.4|6151.3|6149.5|512
1677505200000|2023-02-27 13:40:00|6158.7|6156.9|6160.2|6158.4|6164.3|6162.5|6157.6|6155.8|471
1677505500000|2023-02-27 13:45:00|6160.4|6158.6|6165.5|6163.7|6167.7|6165.9|6160.1|6157.8|416
1677505800000|2023-02-27 13:50:00|6165.6|6163.8|6162.5|6160.7|6166.3|6164.5|6161.8|6160|469
1677506100000|2023-02-27 13:55:00|6162.4|6160.6|6161.5|6159.7|6166|6164.2|6160.8|6159|403
1677506400000|2023-02-27 14:00:00|6161.6|6159.8|6160.5|6158.7|6165.6|6163.8|6159.8|6158|390
1677506700000|2023-02-27 14:05:00|6160.4|6158.6|6159.1|6157.3|6160.6|6158.8|6157.3|6155.5|352
1677507000000|2023-02-27 14:10:00|6159|6157.2|6156.3|6154.5|6159.2|6157.4|6155.1|6153.3|406
1677507300000|2023-02-27 14:15:00|6156.2|6154.4|6156.6|6154.8|6157.5|6155.7|6155|6153.2|375
1677507600000|2023-02-27 14:20:00|6156.7|6154.9|6158.7|6156.9|6160.2|6158.4|6156.3|6154.5|396
1677507900000|2023-02-27 14:25:00|6158.8|6157|6159.2|6157.4|6161.8|6160|6157.8|6156|392
1677508200000|2023-02-27 14:30:00|6159.1|6157.3|6152.9|6151.1|6159.3|6157.5|6152.9|6151.1|475
1677508500000|2023-02-27 14:35:00|6152.8|6151|6153.7|6151.9|6156.3|6154|6152.5|6150.7|494
1677508800000|2023-02-27 14:40:00|6153.8|6152|6154.1|6152.3|6157.8|6156|6153.3|6151.5|440
1677509100000|2023-02-27 14:45:00|6153.9|6152.1|6154|6152.2|6155.5|6153.7|6151.8|6150|392
1677509400000|2023-02-27 14:50:00|6153.8|6152|6156.8|6155|6157.2|6155.4|6153.1|6151.3|379
1677509700000|2023-02-27 14:55:00|6156.9|6155.1|6162.1|6160.3|6166.4|6164.6|6156.7|6154.9|424
1677510000000|2023-02-27 15:00:00|6162.4|6159.4|6162.7|6160.9|6165.3|6163.5|6158.4|6156.1|525
1677510300000|2023-02-27 15:05:00|6162.3|6160.5|6167.9|6166.1|6168.8|6167|6161.4|6159.6|471
1677510600000|2023-02-27 15:10:00|6168.1|6166.3|6169.8|6168|6169.9|6168.1|6166.4|6164.6|402
1677510900000|2023-02-27 15:15:00|6169.7|6167.9|6177.8|6176|6177.8|6176|6168.4|6166.6|481
1677511200000|2023-02-27 15:20:00|6177.9|6176.1|6175.6|6173.8|6179.6|6177.8|6173.4|6171.6|489
1677511500000|2023-02-27 15:25:00|6175.7|6173.9|6177.2|6175.4|6181.1|6179.3|6174.8|6172.5|429
1677511800000|2023-02-27 15:30:00|6177.4|6175.6|6172.6|6170.8|6177.4|6175.6|6172.1|6170.3|462
1677512100000|2023-02-27 15:35:00|6172.2|6170.4|6166.7|6164.9|6173.5|6171.7|6163|6161.2|553
1677512400000|2023-02-27 15:40:00|6166.6|6164.8|6167.1|6165.3|6167.3|6165.4|6161|6159.2|504
1677512700000|2023-02-27 15:45:00|6166.8|6165|6169.5|6167.7|6171|6169.2|6165.5|6163.7|471
1677513000000|2023-02-27 15:50:00|6169.6|6167.8|6166|6164.2|6170|6168.2|6165.4|6163.6|471
1677513300000|2023-02-27 15:55:00|6165.9|6164.1|6165.1|6163.3|6166.7|6164.9|6163.3|6161.5|359
1677513600000|2023-02-27 16:00:00|6165|6163.2|6164.7|6162.9|6168.3|6166.5|6164.2|6162.4|350
1677513900000|2023-02-27 16:05:00|6164.4|6162.6|6162.3|6160.5|6166.1|6164.3|6162.1|6160.3|366
1677514200000|2023-02-27 16:10:00|6162.4|6160.6|6160.3|6158.5|6164.4|6162.6|6158.6|6156.8|289
1677514500000|2023-02-27 16:15:00|6160.2|6158.4|6159.6|6157.8|6162.4|6160.6|6158.4|6156.6|312
1677514800000|2023-02-27 16:20:00|6159.5|6157.7|6159.9|6158.1|6161.8|6160|6159|6157.2|284
1677515100000|2023-02-27 16:25:00|6160|6158.2|6158.1|6156.3|6160.7|6158.9|6157.1|6155.3|293
1677515400000|2023-02-27 16:30:00|6157.8|6156|6154.8|6153|6158.8|6157|6153.5|6151.7|336
1677515700000|2023-02-27 16:35:00|6154.7|6152.9|6159.5|6157.7|6159.5|6157.7|6154.5|6152.7|224
1677516000000|2023-02-27 16:40:00|6159.7|6157.9|6161.6|6159.8|6162|6160.2|6158.8|6157|213
1677516300000|2023-02-27 16:45:00|6161.3|6159.5|6162.7|6160.9|6163.3|6161.5|6161.2|6159.4|157
1677516600000|2023-02-27 16:50:00|6162.6|6160.8|6163.1|6161.3|6164.5|6162.7|6162.4|6160.6|169
1677516900000|2023-02-27 16:55:00|6163.2|6161.4|6163.7|6161.9|6165.1|6163.3|6163.2|6161.4|209
1677517200000|2023-02-27 17:00:00|6163.9|6162.1|6163.6|6161.8|6166.6|6164.8|6162.1|6160.3|245
1677517500000|2023-02-27 17:05:00|6163.7|6161.9|6162.1|6160.3|6163.7|6161.9|6160.8|6159|237
1677517800000|2023-02-27 17:10:00|6161.9|6160.1|6161.4|6159.6|6163.7|6161.9|6158.6|6156.8|251
1677518100000|2023-02-27 17:15:00|6161.3|6159.5|6160.8|6159|6162.6|6160.8|6159.7|6157.9|227
1677518400000|2023-02-27 17:20:00|6160.9|6159.1|6158.3|6156.5|6162.2|6160.4|6157.9|6156.1|278
1677518700000|2023-02-27 17:25:00|6158.5|6156.7|6160.3|6158.5|6160.5|6158.7|6158.3|6156.5|189
1677519000000|2023-02-27 17:30:00|6160.4|6158.6|6161.3|6159.5|6163.5|6161.7|6160.3|6158.5|185
1677519300000|2023-02-27 17:35:00|6161.6|6159.8|6163.3|6161.5|6164.3|6162.5|6161.1|6159.3|158
1677519600000|2023-02-27 17:40:00|6163.4|6161.6|6163.2|6161.4|6163.5|6161.7|6162.1|6160.3|105
1677519900000|2023-02-27 17:45:00|6163.1|6161.3|6165.2|6163.4|6166.2|6163.7|6163.1|6161.3|122
1677520200000|2023-02-27 17:50:00|6165.3|6163.5|6166.3|6164.5|6168.2|6166.4|6165.3|6163.2|147
1677520500000|2023-02-27 17:55:00|6166.8|6165|6168.9|6165.9|6169.8|6166.8|6166.1|6164.1|146
1677520800000|2023-02-27 18:00:00|6168.8|6165.8|6168|6166.2|6172|6169.6|6167.9|6165.8|155
1677521100000|2023-02-27 18:05:00|6167.9|6166.1|6170.4|6168.6|6171.3|6169|6167.9|6166.1|140
1677521400000|2023-02-27 18:10:00|6170.3|6168.5|6169.7|6167.9|6171.3|6169.5|6169.1|6167.3|166
1677521700000|2023-02-27 18:15:00|6169.6|6167.8|6169.2|6167.4|6170.4|6168.6|6168.7|6166.9|159
1677522000000|2023-02-27 18:20:00|6169.1|6167.3|6167.3|6165.5|6170.2|6168.4|6167.2|6165.4|226
1677522300000|2023-02-27 18:25:00|6167.4|6165.6|6168.3|6166.5|6168.8|6167|6166.8|6165|236
1677522600000|2023-02-27 18:30:00|6168.2|6166.4|6168.4|6166.6|6169.9|6168.1|6167.8|6166|173
1677522900000|2023-02-27 18:35:00|6168.3|6166.5|6168.9|6167.1|6169.1|6167.2|6165.7|6163.9|197
1677523200000|2023-02-27 18:40:00|6168.8|6167|6168.8|6167|6170.9|6169.1|6167.6|6165.8|188
1677523500000|2023-02-27 18:45:00|6168.7|6166.9|6168.5|6166.7|6169.8|6167.5|6167.3|6165.5|195
1677523800000|2023-02-27 18:50:00|6168.4|6166.6|6170.7|6168.9|6170.9|6169.1|6168.2|6165.8|193
1677524100000|2023-02-27 18:55:00|6170.6|6168.8|6171.4|6169.6|6171.9|6170.1|6169.7|6167.9|147
1677524400000|2023-02-27 19:00:00|6171.5|6169.7|6174.6|6172.8|6174.9|6173.1|6171.3|6169.5|201
1677524700000|2023-02-27 19:05:00|6174.7|6172.9|6173.3|6171.5|6174.8|6173|6172.6|6170.4|167
1677525000000|2023-02-27 19:10:00|6173.2|6171.4|6174|6172.2|6174.9|6172.8|6173.1|6170.7|123
1677525300000|2023-02-27 19:15:00|6173.9|6172.1|6172.7|6170.9|6174.2|6172.4|6172.3|6170.5|145
1677525600000|2023-02-27 19:20:00|6172.6|6170.8|6170.4|6168.6|6174.5|6172.1|6170.1|6168.3|223
1677525900000|2023-02-27 19:25:00|6170.3|6168.5|6171.9|6170.1|6173.1|6171.3|6169.8|6168|194
1677526200000|2023-02-27 19:30:00|6172|6170.2|6173.3|6171.5|6173.3|6171.5|6171.7|6169.9|162
1677526500000|2023-02-27 19:35:00|6173.2|6171.4|6171.1|6169.3|6173.8|6172|6170.9|6169.1|174
1677526800000|2023-02-27 19:40:00|6171.2|6169.4|6169.3|6167.5|6171.8|6170|6168.2|6166.4|188
1677527100000|2023-02-27 19:45:00|6169.2|6167.4|6169|6167.2|6169.9|6168.1|6167.2|6165.4|203
1677527400000|2023-02-27 19:50:00|6168.9|6167.1|6168.4|6166.6|6169.8|6168|6167.8|6166|187
1677527700000|2023-02-27 19:55:00|6168.3|6166.5|6165.4|6163.6|6168.4|6166.6|6165.4|6163.6|218
1677528000000|2023-02-27 20:00:00|6165.5|6163.7|6166|6164.2|6168.3|6166.5|6165.2|6163.4|156
1677528300000|2023-02-27 20:05:00|6165.9|6164.1|6165.5|6163.7|6167.3|6165.5|6164.5|6162.7|127
1677528600000|2023-02-27 20:10:00|6165.4|6163.6|6166.7|6164.9|6166.8|6165|6164.6|6162.8|152
1677528900000|2023-02-27 20:15:00|6166.6|6164.8|6165.8|6164|6166.7|6164.9|6164.9|6163.1|175
1677529200000|2023-02-27 20:20:00|6165.7|6163.9|6166.1|6164.3|6166.2|6164.4|6164.6|6162.8|127
1677529500000|2023-02-27 20:25:00|6166|6164.2|6166.4|6164.6|6166.7|6164.9|6164.8|6163|169
1677529800000|2023-02-27 20:30:00|6166.2|6164.4|6165|6163.2|6166.3|6164.5|6163.5|6161.7|167
1677530100000|2023-02-27 20:35:00|6165.1|6163.3|6164.6|6162.8|6165.1|6163.3|6162.7|6160.9|121
1677530400000|2023-02-27 20:40:00|6164.4|6162.6|6164.3|6162.5|6165.9|6164.1|6163.5|6161.7|143
1677530700000|2023-02-27 20:45:00|6164.4|6162.6|6164.5|6162.7|6166.5|6164.7|6164.1|6162.3|155
1677531000000|2023-02-27 20:50:00|6164.6|6162.8|6165.4|6163.6|6166.3|6164.5|6164.3|6162.5|157
1677531300000|2023-02-27 20:55:00|6165.3|6163.5|6168.6|6166.8|6168.9|6167.1|6165.3|6163.5|162
1677531600000|2023-02-27 21:00:00|6168.3|6166.5|6167.4|6165.6|6168.9|6167.1|6167.4|6165.6|118
1677531900000|2023-02-27 21:05:00|6167.3|6165.5|6167.9|6166.1|6168.6|6166.8|6167.3|6165.5|72
1677532200000|2023-02-27 21:10:00|6167.8|6166|6168.6|6166.8|6168.7|6166.9|6167.8|6166|53
1677532500000|2023-02-27 21:15:00|6168.3|6166.5|6168.9|6167.1|6169.5|6167.7|6168.3|6166.5|90
1677532800000|2023-02-27 21:20:00|6169|6167.2|6169.9|6168.1|6170|6168.2|6169|6167.2|64
1677533100000|2023-02-27 21:25:00|6169.8|6168|6169.8|6168|6169.9|6168.1|6169.4|6167.6|56
1677533400000|2023-02-27 21:30:00|6169.7|6167.9|6170.1|6168.3|6170.2|6168.4|6169|6167.2|33
1677533700000|2023-02-27 21:35:00|6170.2|6168.4|6170|6168.2|6170.3|6168.5|6169.7|6167.9|59
1677534000000|2023-02-27 21:40:00|6169.9|6168.1|6169.4|6167.6|6170.2|6168.4|6169.2|6167.4|36
1677534300000|2023-02-27 21:45:00|6169.3|6167.5|6168.8|6167|6169.6|6167.8|6168.7|6166.9|45
1677534600000|2023-02-27 21:50:00|6168.9|6167.1|6169.6|6166.6|6169.9|6167.1|6168.4|6166.1|36
1677534900000|2023-02-27 21:55:00|6169.5|6166.5|6169|6165.7|6169.7|6166.7|6168|6164.9|85
1677535200000|2023-02-27 22:00:00|6170.2|6166.2|6171.1|6167.1|6171.6|6167.6|6170.2|6166.2|29
1677535500000|2023-02-27 22:05:00|6170.9|6166.9|6170.4|6166.4|6170.9|6166.9|6170.4|6166.4|14
1677535800000|2023-02-27 22:10:00|6170.3|6166.3|6170.3|6166.3|6170.3|6166.3|6169.8|6165.8|19
1677536100000|2023-02-27 22:15:00|6170.1|6166.1|6170.6|6166.6|6170.6|6166.6|6170.1|6166.1|15
1677536400000|2023-02-27 22:20:00|6170.5|6166.5|6169.9|6165.9|6170.6|6166.6|6169.9|6165.9|11
1677536700000|2023-02-27 22:25:00|6170.1|6166.1|6170|6166|6170.1|6166.1|6169.8|6165.8|25
1677537000000|2023-02-27 22:30:00|6169.9|6165.9|6169.9|6165.9|6170|6166|6169.8|6165.9|7
1677537300000|2023-02-27 22:35:00|6169.7|6165.7|6169.2|6165.2|6169.9|6165.9|6169.1|6165.1|21
1677537600000|2023-02-27 22:40:00|6169.3|6165.3|6168.4|6164.4|6169.5|6165.5|6168.1|6164.1|22
1677537900000|2023-02-27 22:45:00|6168.5|6164.5|6169|6165|6169.1|6165.1|6168.3|6164.4|37
1677538200000|2023-02-27 22:50:00|6168.9|6164.9|6168.7|6164.7|6168.9|6164.9|6168.4|6164.4|20
1677538500000|2023-02-27 22:55:00|6168.6|6164.6|6167.8|6164.8|6168.7|6165|6167.8|6164.2|45
1677538800000|2023-02-27 23:00:00|6168|6164.7|6168.9|6165.9|6170.5|6166.5|6167.8|6164.7|175
1677539100000|2023-02-27 23:05:00|6169|6166|6167|6164|6169.2|6166.2|6166.7|6163.7|84
1677539400000|2023-02-27 23:10:00|6167.2|6164.2|6165.5|6162.5|6167.2|6164.2|6165.2|6162.2|59
1677539700000|2023-02-27 23:15:00|6166|6163|6166|6164.2|6166.1|6164.2|6164.8|6162.1|101
1677540000000|2023-02-27 23:20:00|6166.7|6163.7|6167.4|6164.4|6167.9|6164.9|6165.5|6163.2|62
1677540300000|2023-02-27 23:25:00|6167.5|6164.5|6167|6164|6167.6|6164.6|6166.9|6163.9|59
1677540600000|2023-02-27 23:30:00|6167.1|6164.1|6166.4|6163.4|6167.6|6164.6|6166.1|6163.1|137
1677540900000|2023-02-27 23:35:00|6166.5|6163.5|6166.6|6163.6|6166.7|6164|6165.5|6162.9|42
1677541200000|2023-02-27 23:40:00|6166.5|6163.5|6164.9|6163.1|6166.7|6163.7|6164.8|6163|33
1677541500000|2023-02-27 23:45:00|6165|6163.2|6165|6163.2|6165.3|6163.5|6164.6|6162.8|87
1677541800000|2023-02-27 23:50:00|6164.9|6163.1|6165.1|6162.1|6165.1|6163.2|6164.4|6161.9|60
1677542100000|2023-02-27 23:55:00|6165.2|6162.2|6165.2|6162.2|6165.4|6163|6164.2|6162|68
1677542400000|2023-02-28 00:00:00|6165|6162|6161.7|6159.9|6165.2|6162.9|6160.6|6158.8|111
1677542700000|2023-02-28 00:05:00|6161.6|6159.8|6160.1|6158.3|6162|6160.2|6158.6|6156.8|102
1677543000000|2023-02-28 00:10:00|6160.2|6158.4|6162.4|6160.6|6163.4|6161.6|6159.1|6157.3|169
1677543300000|2023-02-28 00:15:00|6162.5|6160.7|6163.6|6161.8|6163.6|6161.8|6162.5|6160.7|129
1677543600000|2023-02-28 00:20:00|6163.5|6161.7|6164.1|6162.3|6164.2|6162.4|6162.7|6160.9|127
1677543900000|2023-02-28 00:25:00|6164.2|6162.4|6164.8|6161|6166|6162.9|6162.7|6160.6|185
1677544200000|2023-02-28 00:30:00|6165|6161.1|6165.6|6162.6|6167.6|6164.6|6163.4|6161|319
1677544500000|2023-02-28 00:35:00|6165.9|6162.9|6165.4|6162.4|6165.9|6163.4|6163.5|6161.1|239
1677544800000|2023-02-28 00:40:00|6165.5|6162.5|6166.2|6164.4|6168.1|6165.6|6164|6161.9|229
1677545100000|2023-02-28 00:45:00|6166.3|6164.5|6168.7|6165.7|6169.2|6166.4|6165.8|6163.3|176
1677545400000|2023-02-28 00:50:00|6168.6|6165.6|6164.4|6162.6|6168.6|6165.6|6164.2|6161.8|290
1677545700000|2023-02-28 00:55:00|6164.3|6162.5|6168|6165|6168.3|6166.1|6163.7|6161.5|248
1677546000000|2023-02-28 01:00:00|6168.1|6165.1|6163.6|6161.8|6168.2|6165.9|6163.3|6161.4|174
1677546300000|2023-02-28 01:05:00|6163.5|6161.7|6166.4|6163.4|6166.5|6164|6163.5|6161.1|181
1677546600000|2023-02-28 01:10:00|6166.5|6163.5|6166.8|6163.8|6168.1|6166|6163.8|6162|194
1677546900000|2023-02-28 01:15:00|6166.7|6163.7|6166.6|6164.8|6168|6166.2|6164.5|6161.8|303
1677547200000|2023-02-28 01:20:00|6166.7|6164.9|6165.8|6164|6167.2|6165|6164.9|6163.1|245
1677547500000|2023-02-28 01:25:00|6165.7|6163.9|6166|6164.2|6167.1|6165.3|6163.7|6161.9|214
1677547800000|2023-02-28 01:30:00|6166.3|6164.5|6167.4|6165.6|6169.3|6167.2|6165.5|6163.7|286
1677548100000|2023-02-28 01:35:00|6167.5|6165.7|6166.8|6165|6168.5|6166.3|6166.6|6164.8|244
1677548400000|2023-02-28 01:40:00|6166.9|6165.1|6164.7|6162.9|6168|6165.7|6164.6|6162.8|268
1677548700000|2023-02-28 01:45:00|6164.8|6163|6161.6|6159.8|6165.7|6163.9|6161.6|6159.8|180
1677549000000|2023-02-28 01:50:00|6161.5|6159.7|6165.2|6162.2|6165.2|6162.7|6161.4|6159.6|203
1677549300000|2023-02-28 01:55:00|6165.3|6162.3|6162.4|6160.6|6165.6|6163.6|6161.8|6159.8|218
1677549600000|2023-02-28 02:00:00|6162.5|6160.7|6162.8|6159.8|6164.2|6161.8|6161.7|6159.5|205
1677549900000|2023-02-28 02:05:00|6162.9|6159.9|6161.8|6160|6164|6161.5|6160.5|6158.7|211
1677550200000|2023-02-28 02:10:00|6161.7|6159.9|6161.6|6159.8|6162.1|6160.3|6160.4|6158.6|165
1677550500000|2023-02-28 02:15:00|6161.7|6159.9|6164.1|6162.3|6164.2|6162.4|6161.5|6159.1|145
1677550800000|2023-02-28 02:20:00|6164|6162.2|6166.6|6164.8|6166.7|6164.9|6163.4|6161.6|117
1677551100000|2023-02-28 02:25:00|6166.7|6164.9|6170.6|6168.8|6170.7|6168.9|6166.7|6164.9|137
1677551400000|2023-02-28 02:30:00|6170.7|6168.9|6166.8|6165|6170.9|6169.1|6166.2|6164.4|158
1677551700000|2023-02-28 02:35:00|6166.6|6164.8|6166.4|6164.6|6166.7|6164.9|6165.8|6164|114
1677552000000|2023-02-28 02:40:00|6166.5|6164.7|6167.2|6165.4|6168.2|6166.4|6166.3|6164.5|192
1677552300000|2023-02-28 02:45:00|6167.3|6165.5|6169.4|6167.6|6170.1|6168.3|6167|6165.2|216
1677552600000|2023-02-28 02:50:00|6169.7|6167.9|6168.3|6166.5|6170.1|6168|6168.1|6165.9|175
1677552900000|2023-02-28 02:55:00|6168.2|6166.4|6165.9|6164.1|6168.4|6166.6|6165|6163.2|198
1677553200000|2023-02-28 03:00:00|6166|6164.2|6165.6|6163.8|6166.1|6164.3|6163.8|6161.8|172
1677553500000|2023-02-28 03:05:00|6165.5|6163.7|6163.6|6161.8|6166|6163.9|6163.3|6161.3|115
1677553800000|2023-02-28 03:10:00|6163.5|6161.7|6163.7|6161.9|6164.5|6162.4|6163.4|6161|125
1677554100000|2023-02-28 03:15:00|6163.6|6161.8|6163.8|6162|6164|6162.1|6162.5|6160.3|112
1677554400000|2023-02-28 03:20:00|6163.7|6161.9|6162.1|6160.3|6163.9|6162.1|6161.7|6159.9|133
1677554700000|2023-02-28 03:25:00|6162|6160.2|6162.5|6160.7|6162.5|6160.7|6161.5|6159.2|118
1677555000000|2023-02-28 03:30:00|6162.4|6160.6|6161.7|6159.9|6162.5|6160.7|6161.1|6159.3|102
1677555300000|2023-02-28 03:35:00|6161.6|6159.8|6161.7|6159.9|6162.7|6160.9|6161.3|6159.5|105
1677555600000|2023-02-28 03:40:00|6161.8|6160|6161.3|6159.5|6162.8|6161|6161|6159.2|90
1677555900000|2023-02-28 03:45:00|6161.2|6159.4|6162.6|6160.8|6163.3|6161.5|6161.2|6159.4|96
1677556200000|2023-02-28 03:50:00|6162.5|6160.7|6163.9|6162.1|6164.3|6162.5|6162.1|6160.3|143
1677556500000|2023-02-28 03:55:00|6163.8|6162|6160.4|6157.4|6164|6162.2|6158.7|6156.9|126
1677556800000|2023-02-28 04:00:00|6160.5|6157.5|6162.6|6160.8|6162.8|6161|6160|6157.4|112
1677557100000|2023-02-28 04:05:00|6162.7|6160.9|6161.1|6159.3|6162.7|6160.9|6161.1|6159.3|73
1677557400000|2023-02-28 04:10:00|6161.2|6159.4|6160.8|6159|6162.3|6160.5|6160.6|6158.8|147
1677557700000|2023-02-28 04:15:00|6161|6159.2|6159.9|6158.1|6161.2|6159.4|6159.8|6157.5|131
1677558000000|2023-02-28 04:20:00|6160|6158.2|6161|6159.2|6161.2|6159.4|6160|6158.2|60
1677558300000|2023-02-28 04:25:00|6160.9|6159.1|6156.9|6155.1|6160.9|6159.1|6156.6|6154.8|169
1677558600000|2023-02-28 04:30:00|6156.8|6155|6157.1|6155.3|6158.1|6156.3|6156.5|6154.7|144
1677558900000|2023-02-28 04:35:00|6156.9|6155.1|6156.9|6155.1|6157.5|6155.7|6156.4|6154.6|118
1677559200000|2023-02-28 04:40:00|6156.8|6155|6156.5|6154.7|6157.1|6155.3|6155.8|6154|103
1677559500000|2023-02-28 04:45:00|6156.3|6154.5|6156.3|6154.5|6156.6|6154.8|6155.6|6153.8|101
1677559800000|2023-02-28 04:50:00|6156|6154.2|6157.9|6156.1|6157.9|6156.1|6155.6|6153.8|149
1677560100000|2023-02-28 04:55:00|6157.8|6156|6156.2|6154.4|6157.9|6156.1|6156.2|6154.4|131
1677560400000|2023-02-28 05:00:00|6156.3|6154.5|6155.4|6153.6|6156.7|6154.9|6153.9|6152.1|145
1677560700000|2023-02-28 05:05:00|6155.3|6153.5|6150.3|6148.5|6155.4|6153.6|6150.2|6148.4|152
1677561000000|2023-02-28 05:10:00|6150.2|6148.4|6151.1|6149.3|6151.8|6150|6149.3|6147.3|284
1677561300000|2023-02-28 05:15:00|6151.2|6149.4|6151.7|6149.9|6152.5|6150.7|6150.8|6149|198
1677561600000|2023-02-28 05:20:00|6151.8|6150|6149.6|6147.8|6151.8|6150|6149.3|6146.9|188
1677561900000|2023-02-28 05:25:00|6149.7|6147.9|6148.5|6146.7|6150.1|6148.2|6148.2|6146.4|156
1677562200000|2023-02-28 05:30:00|6148.8|6147|6148.8|6147|6149.3|6147.5|6146.5|6144.7|190
1677562500000|2023-02-28 05:35:00|6148.7|6146.9|6148.3|6146.5|6149.3|6147.5|6146.4|6144.6|239
1677562800000|2023-02-28 05:40:00|6148.4|6146.6|6149.8|6148|6150.2|6148.4|6148|6146.2|206
1677563100000|2023-02-28 05:45:00|6149.7|6147.9|6149.2|6147.4|6149.9|6148.1|6147.6|6145.8|171
1677563400000|2023-02-28 05:50:00|6149.3|6147.5|6150.1|6148.3|6150.7|6148.9|6148.3|6146.5|222
1677563700000|2023-02-28 05:55:00|6150.2|6148.4|6150.7|6148.9|6151.1|6149.3|6149.2|6147.4|145
1677564000000|2023-02-28 06:00:00|6150.8|6149|6150|6148.2|6150.8|6149|6146.5|6144.7|229
1677564300000|2023-02-28 06:05:00|6150.1|6148.3|6149.9|6148.1|6150.6|6148.8|6149.1|6147.3|159
1677564600000|2023-02-28 06:10:00|6150|6148.2|6150.2|6148.4|6150.3|6148.5|6148.8|6147|155
1677564900000|2023-02-28 06:15:00|6150.3|6148.5|6151.4|6149.6|6151.4|6149.6|6149.5|6147.7|134
1677565200000|2023-02-28 06:20:00|6151.5|6149.7|6151.4|6149.6|6153.6|6151.8|6150.5|6148.7|173
1677565500000|2023-02-28 06:25:00|6151.3|6149.5|6149.3|6147.5|6151.5|6149.7|6149.3|6147.5|197
1677565800000|2023-02-28 06:30:00|6149.4|6147.6|6151.9|6150.1|6152.2|6150.4|6148.4|6146.6|169
1677566100000|2023-02-28 06:35:00|6151.8|6150|6153.5|6151.7|6155.7|6153.9|6150.8|6149|176
1677566400000|2023-02-28 06:40:00|6153.6|6151.8|6158.6|6156.8|6158.6|6156.8|6153.6|6151.8|162
1677566700000|2023-02-28 06:45:00|6158.5|6156.7|6155.6|6153.8|6158.5|6156.7|6153.6|6151.8|207
1677567000000|2023-02-28 06:50:00|6155.7|6153.9|6156.1|6154.3|6156.6|6154.7|6154.4|6152.6|170
1677567300000|2023-02-28 06:55:00|6156|6154.2|6155.6|6152.6|6157|6155.2|6153.7|6151.9|185
1677567600000|2023-02-28 07:00:00|6155.9|6152.9|6153.6|6151.8|6156.2|6154.4|6153.4|6151.6|218
1677567900000|2023-02-28 07:05:00|6153.7|6151.9|6149.5|6147.7|6153.7|6151.9|6149.3|6147.5|266
1677568200000|2023-02-28 07:10:00|6149.4|6147.6|6149.8|6148|6150.8|6149|6147.9|6146.1|270
1677568500000|2023-02-28 07:15:00|6149.7|6147.9|6149.3|6147.5|6150.7|6148.9|6149.2|6147.4|203
1677568800000|2023-02-28 07:20:00|6149.4|6147.6|6148.4|6146.6|6149.6|6147.8|6147|6145.2|195
1677569100000|2023-02-28 07:25:00|6148.3|6146.5|6146.7|6144.9|6148.3|6146.5|6143|6141.2|253
1677569400000|2023-02-28 07:30:00|6146.5|6144.7|6145.6|6143.8|6148.3|6146.5|6145.6|6143.8|260
1677569700000|2023-02-28 07:35:00|6145.1|6143.3|6148.3|6146.5|6150.6|6148.8|6144.1|6142.3|231
1677570000000|2023-02-28 07:40:00|6148.4|6146.6|6147.7|6145.9|6150.2|6148.4|6147.2|6145.4|235
1677570300000|2023-02-28 07:45:00|6147.6|6145.8|6142.8|6141|6147.6|6145.8|6142.3|6140.5|374
1677570600000|2023-02-28 07:50:00|6142.7|6140.9|6142.3|6140.5|6143.6|6141.8|6140.9|6139.1|311
1677570900000|2023-02-28 07:55:00|6142.4|6140.6|6140.9|6139.1|6143.2|6141.4|6140.1|6138.3|230
1677571200000|2023-02-28 08:00:00|6140.6|6138.8|6142.6|6140.8|6143|6141.2|6137.7|6135.7|429
1677571500000|2023-02-28 08:05:00|6142.4|6140.6|6142.1|6140.3|6143.7|6141.7|6136.8|6135|402
1677571800000|2023-02-28 08:10:00|6142|6140.2|6140.7|6138.9|6142.3|6140.5|6139.6|6137.8|310
1677572100000|2023-02-28 08:15:00|6140.8|6139|6134.8|6133|6141|6139.2|6134|6132.2|364
1677572400000|2023-02-28 08:20:00|6134.6|6132.8|6142.8|6141|6142.8|6141|6133.9|6132.1|365
1677572700000|2023-02-28 08:25:00|6142.9|6141.1|6144.2|6142.4|6145.3|6143.4|6141.8|6140|376
1677573000000|2023-02-28 08:30:00|6144.1|6142.3|6137.8|6136|6144.4|6142.6|6137.8|6136|356
1677573300000|2023-02-28 08:35:00|6138.3|6136.5|6139.6|6137.8|6140.8|6138.5|6135.9|6134.1|315
1677573600000|2023-02-28 08:40:00|6139.7|6137.9|6139|6137.2|6141.3|6139.5|6137.7|6135.9|341
1677573900000|2023-02-28 08:45:00|6138.9|6137.1|6142|6140.2|6142.5|6140.7|6138.9|6137.1|323
1677574200000|2023-02-28 08:50:00|6142.3|6140.5|6147.3|6145.5|6147.6|6145.8|6141.1|6139.3|335
1677574500000|2023-02-28 08:55:00|6147.2|6145.4|6146.9|6145.1|6148.1|6146.3|6144.4|6142.6|349
1677574800000|2023-02-28 09:00:00|6147|6145.2|6148.5|6146.7|6152.8|6151|6146.7|6144.9|389
1677575100000|2023-02-28 09:05:00|6148.4|6146.6|6149.1|6147.3|6149.8|6148|6146.6|6144.8|313
1677575400000|2023-02-28 09:10:00|6149.2|6147.4|6150.7|6148.9|6151.8|6150|6148.8|6147|288
1677575700000|2023-02-28 09:15:00|6150.6|6148.8|6146.6|6144.8|6150.7|6148.9|6145.8|6144|299
1677576000000|2023-02-28 09:20:00|6146.1|6144.3|6147.1|6145.3|6148.7|6146.9|6145.9|6144.1|213
1677576300000|2023-02-28 09:25:00|6147.2|6145.4|6148|6146.2|6149.1|6147.3|6146.6|6144.8|235
1677576600000|2023-02-28 09:30:00|6147.9|6146.1|6149.1|6147.3|6149.7|6147.9|6146.1|6144.3|219
1677576900000|2023-02-28 09:35:00|6149.2|6147.4|6143.7|6141.9|6149.2|6147.4|6143.1|6141.3|264
1677577200000|2023-02-28 09:40:00|6143.6|6141.8|6142.5|6140.7|6144.3|6142.5|6141.7|6139.9|271
1677577500000|2023-02-28 09:45:00|6142.6|6140.8|6145.4|6143.6|6145.5|6143.7|6141.6|6139.8|238
1677577800000|2023-02-28 09:50:00|6145.5|6143.7|6149.9|6148.1|6150|6148.2|6145.5|6143.7|247
1677578100000|2023-02-28 09:55:00|6150|6148.2|6145.4|6143.6|6150|6148.2|6144.6|6142.8|280
1677578400000|2023-02-28 10:00:00|6145.5|6143.7|6149.4|6147.6|6150.2|6148.4|6145.4|6143.6|241
1677578700000|2023-02-28 10:05:00|6149.5|6147.7|6152.1|6150.3|6152.1|6150.3|6147.2|6145.4|224
1677579000000|2023-02-28 10:10:00|6152.2|6150.4|6149|6147.2|6153.1|6151.3|6149|6147.2|247
1677579300000|2023-02-28 10:15:00|6149.1|6147.3|6149.4|6147.6|6150|6148.2|6148.2|6146.4|199
1677579600000|2023-02-28 10:20:00|6149.3|6147.5|6148.5|6146.7|6149.6|6147.8|6147.6|6145.8|194
1677579900000|2023-02-28 10:25:00|6148.4|6146.6|6151.9|6150.1|6152.2|6150.4|6148.2|6146.4|216
1677580200000|2023-02-28 10:30:00|6152|6150.2|6154.2|6152.4|6154.3|6152.5|6151|6149.2|219
1677580500000|2023-02-28 10:35:00|6154.3|6152.5|6154.2|6152.4|6156.4|6154.6|6153.7|6151.9|230
1677580800000|2023-02-28 10:40:00|6154.1|6152.3|6154.2|6152.4|6156.1|6154.3|6153.2|6151.4|209
1677581100000|2023-02-28 10:45:00|6154.1|6152.3|6157.3|6155.5|6157.8|6156|6153.6|6151.8|183
1677581400000|2023-02-28 10:50:00|6157.2|6155.4|6158.4|6156.6|6158.9|6157.1|6155.7|6153.9|207
1677581700000|2023-02-28 10:55:00|6158.5|6156.7|6159.6|6157.8|6161.4|6159.6|6157.8|6156|252
1677582000000|2023-02-28 11:00:00|6159.7|6157.9|6162.3|6160.5|6162.7|6160.9|6159.6|6157.8|255
1677582300000|2023-02-28 11:05:00|6162.2|6160.4|6159.5|6157.7|6162.5|6160.7|6159|6157.2|189
1677582600000|2023-02-28 11:10:00|6159.8|6158|6161.8|6160|6162.5|6160.7|6159.8|6158|188
1677582900000|2023-02-28 11:15:00|6161.9|6160.1|6161.4|6159.6|6162|6160.2|6160.3|6158.5|164
1677583200000|2023-02-28 11:20:00|6161.6|6159.8|6161.5|6159.7|6162.1|6160.3|6159.8|6158|142
1677583500000|2023-02-28 11:25:00|6161.4|6159.6|6159.7|6157.9|6161.4|6159.6|6159.6|6157.8|150
1677583800000|2023-02-28 11:30:00|6159.6|6157.8|6159.6|6157.8|6161|6159.2|6158.8|6157|166
1677584100000|2023-02-28 11:35:00|6159.7|6157.9|6160.6|6158.8|6160.7|6158.9|6158.1|6156.3|145
1677584400000|2023-02-28 11:40:00|6160.5|6158.7|6161.3|6159.5|6165.3|6163.5|6160|6158.2|245
1677584700000|2023-02-28 11:45:00|6161.2|6159.4|6162.6|6160.8|6163.7|6161.9|6160.1|6158.3|207
1677585000000|2023-02-28 11:50:00|6162.7|6160.9|6162.3|6160.5|6163.8|6162|6160.7|6158.9|173
1677585300000|2023-02-28 11:55:00|6162.2|6160.4|6161.1|6159.3|6162.9|6161.1|6160.4|6158.6|144
1677585600000|2023-02-28 12:00:00|6161|6159.2|6161.9|6160.1|6162|6160.2|6158.1|6156.3|220
1677585900000|2023-02-28 12:05:00|6162|6160.2|6160.3|6158.5|6162.4|6160.6|6159.9|6158.1|165
1677586200000|2023-02-28 12:10:00|6160.2|6158.4|6160|6158.2|6161|6159.2|6159.1|6157.3|225
1677586500000|2023-02-28 12:15:00|6159.7|6157.9|6162.2|6160.4|6162.4|6160.6|6159.6|6157.8|162
1677586800000|2023-02-28 12:20:00|6162.3|6160.5|6162.4|6160.6|6163.8|6162|6161.7|6159.9|147
1677587100000|2023-02-28 12:25:00|6162.6|6160.8|6162.1|6160.3|6164|6162.2|6161.6|6159.8|187
1677587400000|2023-02-28 12:30:00|6162.2|6160.4|6162.1|6160.3|6162.6|6160.8|6160.6|6158.8|188
1677587700000|2023-02-28 12:35:00|6162.2|6160.4|6160.7|6158.9|6162.8|6161|6160.6|6158.8|170
1677588000000|2023-02-28 12:40:00|6160.8|6159|6162.1|6160.3|6164|6162.2|6160.6|6158.8|207
1677588300000|2023-02-28 12:45:00|6162|6160.2|6161.1|6159.3|6162.4|6160.6|6160.3|6158.5|202
1677588600000|2023-02-28 12:50:00|6161.3|6159.5|6162.4|6160.6|6163.9|6162.1|6161.2|6159.4|187
1677588900000|2023-02-28 12:55:00|6162.5|6160.7|6165.6|6163.8|6165.9|6164.1|6161.8|6160|202
1677589200000|2023-02-28 13:00:00|6165.5|6163.7|6167.3|6165.5|6167.7|6165.9|6164.7|6162.9|280
1677589500000|2023-02-28 13:05:00|6167.4|6165.6|6167.2|6165.4|6168.2|6166.4|6165.7|6163.9|268
1677589800000|2023-02-28 13:10:00|6167.3|6165.5|6168.1|6166.3|6169.7|6167.9|6167.2|6165.4|188
1677590100000|2023-02-28 13:15:00|6168.2|6166.4|6166.6|6164.8|6169.7|6167.9|6166.2|6164.4|252
1677590400000|2023-02-28 13:20:00|6166.8|6165|6166.3|6164.5|6167.1|6165.3|6162.2|6160.4|256
1677590700000|2023-02-28 13:25:00|6166.4|6164.6|6166.4|6163.4|6166.7|6164.9|6165.1|6163.3|175
1677591000000|2023-02-28 13:30:00|6165.8|6162.8|6164.3|6162.5|6167.1|6165.3|6162.6|6160.8|290
1677591300000|2023-02-28 13:35:00|6164.5|6162.7|6165.4|6163.6|6167.4|6165.6|6163.4|6161.6|288
1677591600000|2023-02-28 13:40:00|6165.3|6163.5|6167.2|6165.4|6169.5|6167.7|6165.3|6163.5|283
1677591900000|2023-02-28 13:45:00|6167.3|6165.5|6171.8|6170|6174|6172.2|6165.6|6163.8|321
1677592200000|2023-02-28 13:50:00|6171.9|6170.1|6174.5|6171.5|6175|6173.2|6171|6169.2|280
1677592500000|2023-02-28 13:55:00|6174.6|6171.6|6174.1|6172.3|6176.1|6174.3|6173.6|6171.6|249
1677592800000|2023-02-28 14:00:00|6174.4|6171.4|6176.7|6174.9|6178.2|6176.4|6173|6170.7|296
1677593100000|2023-02-28 14:05:00|6176.8|6175|6179|6177.2|6179.2|6177.4|6176.4|6174.3|265
1677593400000|2023-02-28 14:10:00|6178.9|6177.1|6171.7|6169.9|6179.2|6177.4|6170.7|6168.9|283
1677593700000|2023-02-28 14:15:00|6171.8|6170|6171|6169.2|6174.1|6172.3|6169.7|6167.9|302
1677594000000|2023-02-28 14:20:00|6170.9|6169.1|6170.7|6168.9|6174.3|6172.5|6168.9|6167.1|272
1677594300000|2023-02-28 14:25:00|6170.8|6169|6167.2|6165.4|6171.4|6169.6|6166.6|6164.8|321
1677594600000|2023-02-28 14:30:00|6166.9|6165.1|6161.7|6159.9|6168.2|6166.4|6159.8|6158|485
1677594900000|2023-02-28 14:35:00|6161.6|6159.8|6164.1|6162.3|6164.8|6163|6159.6|6157.8|382
1677595200000|2023-02-28 14:40:00|6164.6|6162.8|6168.5|6165.5|6168.6|6166.8|6164.5|6162.7|232
1677595500000|2023-02-28 14:45:00|6168.6|6165.6|6174.3|6172.5|6178.8|6177|6168.6|6165.6|567
1677595800000|2023-02-28 14:50:00|6174.1|6172.3|6178.6|6176.8|6181|6179.2|6173.5|6171.7|436
1677596100000|2023-02-28 14:55:00|6178.7|6176.9|6178.5|6175.5|6180.5|6178.7|6175.2|6173.4|305
1677596400000|2023-02-28 15:00:00|6179.9|6176.9|6181.6|6179.8|6185.9|6183.8|6178.6|6176|637
1677596700000|2023-02-28 15:05:00|6181.7|6179.9|6181.2|6179.4|6186.3|6184.5|6180.7|6178.9|521
1677597000000|2023-02-28 15:10:00|6181.5|6179.7|6180.2|6178.4|6181.8|6180|6175.4|6173.6|486
1677597300000|2023-02-28 15:15:00|6180.1|6178.3|6177.4|6175.6|6180.2|6178.4|6173|6171.2|444
1677597600000|2023-02-28 15:20:00|6177.3|6175.5|6181.4|6179.6|6182.3|6180.5|6175.6|6173.8|433
1677597900000|2023-02-28 15:25:00|6181.7|6179.9|6180.6|6178.8|6187.6|6185.8|6179.6|6177.8|413
1677598200000|2023-02-28 15:30:00|6180.7|6178.9|6189.9|6188.1|6190|6188.2|6180.2|6178.4|425
1677598500000|2023-02-28 15:35:00|6190|6188.2|6182.9|6181.1|6190.5|6188.7|6182.7|6180.9|432
1677598800000|2023-02-28 15:40:00|6182.8|6181|6192.5|6190.7|6194.1|6192.3|6181.2|6179.4|515
1677599100000|2023-02-28 15:45:00|6192.7|6190.9|6188.6|6186.8|6194.2|6192.4|6186.2|6184.4|620
1677599400000|2023-02-28 15:50:00|6187.7|6185.9|6195.4|6193.6|6197|6195.2|6184.8|6183|518
1677599700000|2023-02-28 15:55:00|6195.6|6193.8|6196.6|6194.8|6196.6|6194.8|6190.5|6188.7|586
1677600000000|2023-02-28 16:00:00|6196.8|6195|6198.8|6197|6199.1|6197.3|6194.8|6193|527
1677600300000|2023-02-28 16:05:00|6198.1|6196.3|6207.2|6205.4|6207.6|6205.8|6198.1|6196.3|457
1677600600000|2023-02-28 16:10:00|6207.3|6205.5|6201.9|6200.1|6208.9|6207.1|6200.7|6198.9|389
1677600900000|2023-02-28 16:15:00|6201.8|6200|6201.7|6199.9|6205.2|6203.4|6201.4|6199.6|396
1677601200000|2023-02-28 16:20:00|6201.6|6199.8|6203.7|6201.9|6204.7|6202.9|6200.3|6198.5|369
1677601500000|2023-02-28 16:25:00|6203.6|6201.8|6201.5|6199.7|6203.9|6202.1|6199.7|6197.9|375
1677601800000|2023-02-28 16:30:00|6200.8|6199|6200.7|6198.9|6203.9|6202.1|6200.7|6198.9|318
1677602100000|2023-02-28 16:35:00|6200.5|6198.7|6196.6|6194.8|6201.1|6199.3|6195.7|6193.9|300
1677602400000|2023-02-28 16:40:00|6196.5|6194.7|6192.7|6190.9|6196.6|6194.8|6192.4|6190.6|221
1677602700000|2023-02-28 16:45:00|6192.5|6190.7|6195.1|6193.3|6195.5|6193.7|6191.4|6189.6|268
1677603000000|2023-02-28 16:50:00|6195|6193.2|6197.4|6195.6|6198.4|6196.6|6193.4|6191.6|244
1677603300000|2023-02-28 16:55:00|6197.5|6195.7|6193.3|6191.5|6197.6|6195.8|6193|6191.2|250
1677603600000|2023-02-28 17:00:00|6193.4|6191.6|6194.5|6192.7|6196.5|6194.7|6193.4|6191.6|226
1677603900000|2023-02-28 17:05:00|6193.7|6191.9|6194.3|6192.5|6194.8|6193|6192.5|6190.7|237
1677604200000|2023-02-28 17:10:00|6194.4|6192.6|6195.1|6193.3|6195.7|6193.9|6193.5|6191.7|211
1677604500000|2023-02-28 17:15:00|6195|6193.2|6195.4|6193.6|6195.6|6193.8|6194.6|6192.8|164
1677604800000|2023-02-28 17:20:00|6195.3|6193.5|6194.8|6193|6197.7|6195.9|6194.6|6192.8|211
1677605100000|2023-02-28 17:25:00|6194.7|6192.9|6196.7|6194.9|6196.7|6194.9|6194.3|6192.5|175
1677605400000|2023-02-28 17:30:00|6196.8|6195|6196.7|6194.9|6197.1|6195.3|6194.8|6193|191
1677605700000|2023-02-28 17:35:00|6196.8|6195|6197.2|6195.4|6198.8|6197|6194|6192.2|218
1677606000000|2023-02-28 17:40:00|6197.1|6195.3|6198.8|6197|6199.3|6197.5|6196.5|6194.7|184
1677606300000|2023-02-28 17:45:00|6198.7|6196.9|6202.9|6201.1|6203.7|6201.9|6198.7|6196.9|237
1677606600000|2023-02-28 17:50:00|6202.7|6200.9|6206.3|6204.5|6207.6|6205.8|6202.4|6200.6|219
1677606900000|2023-02-28 17:55:00|6206.4|6204.6|6203.7|6200.7|6207.6|6205.8|6203.6|6200.7|231
1677607200000|2023-02-28 18:00:00|6203.8|6200.8|6203.3|6200.3|6205.9|6203.6|6201.4|6199.6|216
1677607500000|2023-02-28 18:05:00|6203.2|6200.2|6200.5|6198.7|6204|6201.8|6200.4|6198.6|130
1677607800000|2023-02-28 18:10:00|6200.4|6198.6|6197.9|6196.1|6201|6199.2|6197.9|6196.1|105
1677608100000|2023-02-28 18:15:00|6197.7|6195.9|6194.6|6192.8|6198.1|6196.3|6194.6|6192.8|163
1677608400000|2023-02-28 18:20:00|6194.5|6192.7|6196.8|6195|6196.8|6195|6194.5|6192.7|133
1677608700000|2023-02-28 18:25:00|6197.1|6195.3|6195.8|6194|6197.1|6195.3|6195.1|6193.3|99
1677609000000|2023-02-28 18:30:00|6195.4|6193.6|6194.9|6193.1|6196.6|6194.8|6193.2|6191.4|191
1677609300000|2023-02-28 18:35:00|6195|6193.2|6194.9|6193.1|6195.8|6194|6194.1|6192.3|150
1677609600000|2023-02-28 18:40:00|6195|6193.2|6194.6|6192.8|6195.2|6193.4|6193|6191.2|121
1677609900000|2023-02-28 18:45:00|6194.7|6192.9|6194.5|6192.7|6196.7|6194.9|6194.3|6192.5|131
1677610200000|2023-02-28 18:50:00|6194.6|6192.8|6193.8|6192|6195|6193.2|6192.5|6190.7|136
1677610500000|2023-02-28 18:55:00|6193.7|6191.9|6193.1|6191.3|6194.7|6192.9|6192.7|6190.9|121
1677610800000|2023-02-28 19:00:00|6193|6191.2|6194|6192.2|6194.6|6192.8|6192.6|6190.8|132
1677611100000|2023-02-28 19:05:00|6194.1|6192.3|6191.5|6189.7|6194.3|6192.5|6190.8|6189|164
1677611400000|2023-02-28 19:10:00|6191.6|6189.8|6193|6191.2|6193.3|6191.5|6190.2|6188.4|120
1677611700000|2023-02-28 19:15:00|6193.1|6191.3|6190|6188.2|6193.1|6191.3|6189.6|6187.8|117
1677612000000|2023-02-28 19:20:00|6189.9|6188.1|6189.4|6187.6|6191.6|6189.8|6188.9|6187.1|144
1677612300000|2023-02-28 19:25:00|6189|6187.2|6187.5|6185.7|6189.6|6187.8|6186.9|6185.1|107
1677612600000|2023-02-28 19:30:00|6187.8|6186|6187.9|6186.1|6189.2|6187.4|6187.1|6185.3|107
1677612900000|2023-02-28 19:35:00|6187.8|6186|6190.1|6188.3|6190.2|6188.4|6187.3|6185.5|76
1677613200000|2023-02-28 19:40:00|6189.4|6187.6|6189.6|6187.8|6190.1|6188.3|6188.3|6186.5|136
1677613500000|2023-02-28 19:45:00|6189.5|6187.7|6191.9|6190.1|6192.1|6190.3|6189.5|6187.7|94
1677613800000|2023-02-28 19:50:00|6191.8|6190|6191.6|6189.8|6192.7|6190.9|6191.1|6189.3|182
1677614100000|2023-02-28 19:55:00|6191.5|6189.7|6190.4|6188.6|6192.4|6190.6|6189.3|6187.5|215
1677614400000|2023-02-28 20:00:00|6190.5|6188.7|6188.5|6186.7|6190.8|6189|6186.9|6185.1|231
1677614700000|2023-02-28 20:05:00|6188.4|6186.6|6185.4|6183.6|6188.4|6186.6|6185.4|6183.6|157
1677615000000|2023-02-28 20:10:00|6185.5|6183.7|6182.3|6180.5|6185.5|6183.7|6181.6|6179.8|152
1677615300000|2023-02-28 20:15:00|6182.2|6180.4|6182.2|6180.4|6183|6181.2|6181.5|6179.7|142
1677615600000|2023-02-28 20:20:00|6182|6180.2|6182.1|6180.3|6182.4|6180.6|6181.2|6179.4|110
1677615900000|2023-02-28 20:25:00|6181.9|6180.1|6180.9|6179.1|6182|6180.2|6180.3|6178.5|143
1677616200000|2023-02-28 20:30:00|6180.8|6179|6177.9|6176.1|6181.3|6179.5|6175.9|6174.1|210
1677616500000|2023-02-28 20:35:00|6177.8|6176|6178.8|6177|6179.6|6177.8|6177.6|6175.8|149
1677616800000|2023-02-28 20:40:00|6178.6|6176.8|6179.3|6177.5|6180|6178.2|6178|6176.2|88
1677617100000|2023-02-28 20:45:00|6179.2|6177.4|6180.5|6178.7|6182|6180.2|6179.1|6177.3|145
1677617400000|2023-02-28 20:50:00|6180.4|6178.6|6181.5|6179.7|6182.3|6180.5|6180.2|6178.4|162
1677617700000|2023-02-28 20:55:00|6181.4|6179.6|6182.6|6180.8|6184.1|6182.3|6180.6|6178.8|257
1677618000000|2023-02-28 21:00:00|6182.3|6180.5|6185.4|6183.6|6185.4|6183.6|6182.1|6180.3|159
1677618300000|2023-02-28 21:05:00|6185.3|6183.5|6183.7|6181.9|6186|6184.2|6183.4|6181.6|61
1677618600000|2023-02-28 21:10:00|6183.6|6181.8|6184.6|6182.8|6184.7|6182.9|6183.2|6181.4|61
1677618900000|2023-02-28 21:15:00|6184.7|6182.9|6184.6|6182.8|6184.9|6183.1|6184.3|6182.5|69
1677619200000|2023-02-28 21:20:00|6184.7|6182.9|6185|6183.2|6185.5|6183.7|6184.7|6182.9|71
1677619500000|2023-02-28 21:25:00|6184.9|6183.1|6184.7|6182.9|6185.7|6183.9|6184.5|6182.7|73
1677619800000|2023-02-28 21:30:00|6184.5|6182.7|6184.6|6182.8|6184.9|6183.1|6184.1|6182.3|52
1677620100000|2023-02-28 21:35:00|6184.7|6182.9|6184.7|6182.9|6184.9|6183.1|6184.5|6182.7|50
1677620400000|2023-02-28 21:40:00|6184.8|6183|6187|6184|6187.5|6185|6184.7|6182.9|49
1677620700000|2023-02-28 21:45:00|6187.5|6184.5|6188|6185|6188.1|6185.8|6187.3|6184.3|57
1677621000000|2023-02-28 21:50:00|6187.9|6184.9|6187|6184|6188|6185|6186.3|6183.4|52
1677621300000|2023-02-28 21:55:00|6187.1|6184.1|6185.9|6182.7|6187.1|6184.1|6185.7|6182.4|61
1677621600000|2023-02-28 22:00:00|6185.7|6181.7|6186.1|6182.1|6186.4|6182.4|6185.1|6181.1|30
1677621900000|2023-02-28 22:05:00|6186|6182|6186.4|6182.4|6186.5|6182.5|6185.6|6181.6|24
1677622200000|2023-02-28 22:10:00|6186.5|6182.5|6187.2|6183.2|6187.3|6183.3|6186.4|6182.4|10
1677622500000|2023-02-28 22:15:00|6187.3|6183.3|6187.4|6183.4|6187.8|6183.8|6186.8|6182.8|44
1677622800000|2023-02-28 22:20:00|6187.3|6183.3|6187|6183|6188.3|6184.3|6187|6183|31
1677623100000|2023-02-28 22:25:00|6187.1|6183.1|6185.8|6181.8|6187.7|6183.7|6185.6|6181.6|26
1677623400000|2023-02-28 22:30:00|6185.9|6181.9|6187|6183|6187.1|6183.1|6185.8|6181.8|52
1677623700000|2023-02-28 22:35:00|6186.9|6182.9|6186.7|6182.7|6187|6183|6185.9|6181.9|57
1677624000000|2023-02-28 22:40:00|6186.8|6182.8|6186.1|6182.1|6186.8|6182.8|6186|6182|15
1677624300000|2023-02-28 22:45:00|6186|6182|6186.5|6182.5|6186.6|6182.6|6185.9|6181.9|40
1677624600000|2023-02-28 22:50:00|6186.6|6182.6|6185.8|6181.8|6187.1|6183.2|6185.6|6181.6|69
1677624900000|2023-02-28 22:55:00|6185.9|6181.9|6187.7|6184.7|6188.3|6184.8|6185.6|6181.7|141
1677625200000|2023-02-28 23:00:00|6187.8|6184.8|6188.2|6185.2|6188.3|6185.3|6186.8|6183.5|180
1677625500000|2023-02-28 23:05:00|6188.1|6185.1|6187.3|6184.3|6188.3|6185.3|6187|6184|86
1677625800000|2023-02-28 23:10:00|6187.2|6184.2|6187.2|6184.2|6187.5|6184.5|6185.8|6182.3|221
1677626100000|2023-02-28 23:15:00|6187.1|6184.1|6187|6183.9|6187.9|6184.9|6186.3|6183.3|610
1677626400000|2023-02-28 23:20:00|6186.9|6183.8|6188|6185|6188.1|6185.1|6186.7|6183.7|267
1677626700000|2023-02-28 23:25:00|6187.7|6184.7|6186.2|6183.2|6187.8|6184.8|6186.1|6183.1|152
1677627000000|2023-02-28 23:30:00|6186.3|6183.3|6185.2|6182.2|6186.3|6183.3|6185.1|6182.1|115
1677627300000|2023-02-28 23:35:00|6185.3|6182.3|6187.4|6184.4|6187.8|6184.8|6184.7|6181.7|71
1677627600000|2023-02-28 23:40:00|6187.5|6184.5|6185.8|6182.8|6187.5|6184.5|6185.8|6182.8|60
1677627900000|2023-02-28 23:45:00|6185.4|6182.4|6185.4|6182.4|6186.4|6183.4|6184.6|6181.6|144
1677628200000|2023-02-28 23:50:00|6185|6182|6184.8|6181.8|6185.6|6182.6|6184.6|6181.6|115
1677628500000|2023-02-28 23:55:00|6184.7|6181.7|6187.8|6184.8|6187.8|6184.9|6184.5|6181.5|157
1677628800000|2023-03-01 00:00:00|6187.9|6184.9|6184.2|6182.4|6187.9|6184.9|6183.6|6181.3|360
1677629100000|2023-03-01 00:05:00|6184.3|6182.5|6181.8|6180|6184.3|6182.5|6180.5|6178.3|295
1677629400000|2023-03-01 00:10:00|6182.5|6179.5|6179.8|6176.8|6183.4|6180.8|6178.7|6176.3|281
1677629700000|2023-03-01 00:15:00|6179.7|6176.7|6177.6|6175.8|6180.4|6178|6176.2|6174|285
1677630000000|2023-03-01 00:20:00|6177.7|6175.9|6178.6|6175.6|6179.4|6176.8|6176.3|6174.1|281
1677630300000|2023-03-01 00:25:00|6178.7|6175.7|6176.4|6172.4|6179.4|6177.4|6176.3|6172.3|147
1677630600000|2023-03-01 00:30:00|6176.7|6172.7|6176.2|6173.2|6181.8|6178.8|6172.9|6168.9|569
1677630900000|2023-03-01 00:35:00|6176.1|6173.1|6175|6172|6178.1|6175.1|6174.4|6171.4|406
1677631200000|2023-03-01 00:40:00|6174.9|6171.9|6167.1|6165.3|6175.9|6172.9|6167.1|6164.7|335
1677631500000|2023-03-01 00:45:00|6167.2|6165.4|6169.5|6166.5|6170.4|6168.6|6167.1|6165.3|212
1677631800000|2023-03-01 00:50:00|6169.6|6166.6|6169.7|6167.9|6171|6168.4|6168.2|6166|311
1677632100000|2023-03-01 00:55:00|6170.2|6167.2|6169|6167.2|6170.9|6169|6167|6164.7|313
1677632400000|2023-03-01 01:00:00|6168.9|6167.1|6170.1|6168.3|6171.2|6169.4|6168.3|6166.4|366
1677632700000|2023-03-01 01:05:00|6170|6168.2|6171.3|6169.5|6173.1|6171.3|6169.5|6167.3|317
1677633000000|2023-03-01 01:10:00|6171.2|6169.4|6171.5|6169.7|6172.9|6171.1|6170.5|6168.7|279
1677633300000|2023-03-01 01:15:00|6171.7|6169.9|6178.2|6176.4|6178.6|6176.8|6171.5|6169.7|249
1677633600000|2023-03-01 01:20:00|6178.3|6176.5|6182|6179|6182.7|6180|6178.3|6176.1|208
1677633900000|2023-03-01 01:25:00|6182.1|6179.1|6181.3|6178.3|6183.3|6180.4|6179.7|6177.2|253
1677634200000|2023-03-01 01:30:00|6180.9|6179.1|6183.6|6180.6|6189.1|6186.6|6180.9|6178.4|468
1677634500000|2023-03-01 01:35:00|6183.7|6180.7|6181.8|6178.8|6183.7|6180.7|6177.4|6174.9|360
1677634800000|2023-03-01 01:40:00|6181.7|6178.7|6182.2|6179.2|6184|6181|6177.7|6174.9|412
1677635100000|2023-03-01 01:45:00|6182.1|6179.1|6186.4|6184.6|6186.8|6184.6|6182.1|6179.1|406
1677635400000|2023-03-01 01:50:00|6186.6|6183.6|6192.1|6190.3|6193|6190.6|6185.3|6183.4|463
1677635700000|2023-03-01 01:55:00|6192.2|6190.4|6192.2|6189.2|6192.6|6190.8|6189.3|6186.6|353
1677636000000|2023-03-01 02:00:00|6192.5|6189.5|6188.8|6187|6194|6192.2|6187.5|6185.7|265
1677636300000|2023-03-01 02:05:00|6188.9|6187.1|6193.1|6191.3|6193.5|6191.6|6188.8|6186.8|289
1677636600000|2023-03-01 02:10:00|6193|6191.2|6192.4|6189.4|6194.7|6192|6191.3|6188.8|277
1677636900000|2023-03-01 02:15:00|6192.5|6189.5|6195.7|6193.9|6196.4|6194.6|6191.7|6189.2|233
1677637200000|2023-03-01 02:20:00|6195.6|6193.8|6195.4|6193.6|6196.1|6194.3|6194.2|6192.4|221
1677637500000|2023-03-01 02:25:00|6195.3|6193.5|6193.3|6191.5|6196.3|6194.5|6193.1|6191.3|188
1677637800000|2023-03-01 02:30:00|6193.2|6191.4|6195.6|6193.8|6196.3|6194|6193.2|6191.4|203
1677638100000|2023-03-01 02:35:00|6195.9|6194.1|6196.4|6193.4|6196.9|6195.1|6194.2|6192.4|210
1677638400000|2023-03-01 02:40:00|6196.6|6193.6|6196.5|6194.7|6196.7|6194.8|6194.2|6192.4|236
1677638700000|2023-03-01 02:45:00|6196.4|6194.6|6193.5|6191.7|6196.4|6194.6|6193.4|6191.6|212
1677639000000|2023-03-01 02:50:00|6193.4|6191.6|6193.6|6191.8|6194.5|6192.7|6192.4|6190.6|186
1677639300000|2023-03-01 02:55:00|6193.7|6191.9|6194|6192.2|6195|6193.2|6193.6|6191.8|186
1677639600000|2023-03-01 03:00:00|6194.1|6192.3|6194.1|6192.3|6194.7|6192.9|6192.9|6191.1|153
1677639900000|2023-03-01 03:05:00|6194|6192.2|6198.3|6195.3|6198.7|6196.3|6194|6192.2|241
1677640200000|2023-03-01 03:10:00|6198.1|6195.1|6195.2|6192.2|6198.1|6195.1|6195.1|6192.2|176
1677640500000|2023-03-01 03:15:00|6195.3|6192.3|6197.6|6195.8|6199.4|6197.1|6195.3|6192.3|176
1677640800000|2023-03-01 03:20:00|6197.5|6195.7|6200.4|6198.6|6202|6200.2|6197.5|6195.1|212
1677641100000|2023-03-01 03:25:00|6200.3|6198.5|6203.8|6202|6204.7|6202.9|6199|6197.2|287
1677641400000|2023-03-01 03:30:00|6203.7|6201.9|6201.5|6199.7|6203.7|6201.9|6201.4|6199.6|242
1677641700000|2023-03-01 03:35:00|6201.3|6199.5|6203.4|6201.6|6204.3|6202.5|6200.1|6198.3|147
1677642000000|2023-03-01 03:40:00|6203.3|6201.5|6203.4|6201.6|6204.4|6202.6|6203.3|6201.5|142
1677642300000|2023-03-01 03:45:00|6203.5|6201.7|6205.2|6203.4|6205.4|6203.6|6203.3|6201.5|164
1677642600000|2023-03-01 03:50:00|6205.3|6203.5|6205.7|6203.9|6206.3|6204.2|6204.4|6202.6|142
1677642900000|2023-03-01 03:55:00|6205.6|6203.8|6205.9|6204.1|6205.9|6204.1|6204.8|6203|159
1677643200000|2023-03-01 04:00:00|6206|6204.2|6210.9|6209.1|6211.1|6209.3|6206|6204.2|141
1677643500000|2023-03-01 04:05:00|6210.8|6209|6208.5|6206.7|6211.6|6209.2|6207.9|6206.1|154
1677643800000|2023-03-01 04:10:00|6208.4|6206.6|6208.4|6206.6|6208.5|6206.7|6206.1|6204.3|155
1677644100000|2023-03-01 04:15:00|6208.3|6206.5|6206.1|6204.3|6208.9|6207.1|6206|6204.2|140
1677644400000|2023-03-01 04:20:00|6206.2|6204.4|6204.6|6202.8|6206.4|6204.6|6204.4|6202.6|163
1677644700000|2023-03-01 04:25:00|6204.7|6202.9|6204.8|6203|6205.9|6204.1|6204.5|6202.7|113
1677645000000|2023-03-01 04:30:00|6204.7|6202.9|6207.6|6205.8|6207.8|6206|6204.4|6202.6|155
1677645300000|2023-03-01 04:35:00|6207.7|6205.9|6209.1|6207.3|6210.3|6208.3|6207.7|6205.9|155
1677645600000|2023-03-01 04:40:00|6209|6207.2|6209|6207.2|6209.8|6207.5|6208.3|6206|165
1677645900000|2023-03-01 04:45:00|6208.9|6207.1|6209.8|6208|6209.9|6208.1|6208.4|6206.6|182
1677646200000|2023-03-01 04:50:00|6209.9|6208.1|6209.1|6207.3|6210.4|6208.6|6208.9|6207|176
1677646500000|2023-03-01 04:55:00|6209|6207.2|6208.5|6206.7|6210|6208.2|6208.4|6206.6|186
1677646800000|2023-03-01 05:00:00|6208.6|6206.8|6215.7|6213.9|6216.8|6215|6208.6|6206.8|184
1677647100000|2023-03-01 05:05:00|6215.6|6213.8|6214.1|6212.3|6216.4|6214.6|6212.9|6211.1|163
1677647400000|2023-03-01 05:10:00|6214.3|6212.5|6219.7|6217.9|6220.4|6218.6|6214.3|6212.5|143
1677647700000|2023-03-01 05:15:00|6219.6|6217.8|6225.9|6224.1|6227|6225.2|6219.6|6217.8|316
1677648000000|2023-03-01 05:20:00|6226|6224.2|6224.8|6223|6226|6224.2|6222.9|6221.1|224
1677648300000|2023-03-01 05:25:00|6224.9|6223.1|6226.5|6224.7|6227.4|6225.6|6224.5|6222.7|230
1677648600000|2023-03-01 05:30:00|6226.4|6224.6|6221.1|6219.3|6226.6|6224.8|6220.4|6218.6|258
1677648900000|2023-03-01 05:35:00|6221.2|6219.4|6222.4|6220.6|6222.4|6220.6|6219.5|6217.7|200
1677649200000|2023-03-01 05:40:00|6222.3|6220.5|6218.7|6216.9|6222.8|6221|6218.6|6215.8|210
1677649500000|2023-03-01 05:45:00|6218.6|6216.8|6217.9|6216.1|6219.8|6217.6|6217.7|6215.9|150
1677649800000|2023-03-01 05:50:00|6218.1|6216.3|6218.4|6216.6|6220.8|6219|6218|6215.9|140
1677650100000|2023-03-01 05:55:00|6218.3|6216.5|6215.2|6213.4|6219.6|6217.2|6215.1|6213.3|199
1677650400000|2023-03-01 06:00:00|6215.3|6213.5|6218.8|6217|6218.9|6217.1|6214.2|6212.4|245
1677650700000|2023-03-01 06:05:00|6218.9|6217.1|6219.5|6217.7|6219.5|6217.7|6218.4|6216.6|175
1677651000000|2023-03-01 06:10:00|6219.6|6217.8|6223.7|6221.9|6224|6222.2|6219.6|6217.8|238
1677651300000|2023-03-01 06:15:00|6223.8|6222|6222.4|6220.6|6224.4|6222.6|6222.2|6220.4|259
1677651600000|2023-03-01 06:20:00|6222.5|6220.7|6225.2|6223.4|6225.7|6223.9|6222.3|6220.5|277
1677651900000|2023-03-01 06:25:00|6225.3|6223.5|6226|6224.2|6227|6225.2|6224.5|6222.7|287
1677652200000|2023-03-01 06:30:00|6225.9|6224.1|6230.3|6228.5|6231.2|6229.1|6225.3|6223.5|337
1677652500000|2023-03-01 06:35:00|6230.4|6228.6|6227.1|6225.3|6230.9|6229.1|6225|6223.1|345
1677652800000|2023-03-01 06:40:00|6227.2|6225.4|6227|6225.2|6228.5|6226.7|6226.1|6224.3|199
1677653100000|2023-03-01 06:45:00|6227.1|6225.3|6231.1|6229.3|6231.2|6229.4|6226.9|6225.1|221
1677653400000|2023-03-01 06:50:00|6231|6229.2|6229.6|6227.8|6231.3|6229.5|6229.6|6227.8|225
1677653700000|2023-03-01 06:55:00|6229.7|6227.9|6227|6224|6232.5|6230|6226|6224|245
1677654000000|2023-03-01 07:00:00|6227.1|6224.1|6225.7|6223.9|6230.2|6228.4|6225.5|6223.7|285
1677654300000|2023-03-01 07:05:00|6225.8|6224|6230.4|6228.6|6231.3|6229.5|6224.7|6222.9|319
1677654600000|2023-03-01 07:10:00|6230.3|6228.5|6229.2|6227.4|6232|6230.2|6228|6226.2|300
1677654900000|2023-03-01 07:15:00|6229.3|6227.5|6232.9|6231.1|6233.7|6231.9|6229.2|6227.4|287
1677655200000|2023-03-01 07:20:00|6233|6231.2|6234.4|6232.6|6234.9|6233.1|6229.6|6227.8|371
1677655500000|2023-03-01 07:25:00|6234.3|6232.5|6235.2|6233.4|6237|6234.9|6232.7|6230.6|318
1677655800000|2023-03-01 07:30:00|6235.3|6233.5|6230.9|6229.1|6236.3|6234.5|6230|6228.2|309
1677656100000|2023-03-01 07:35:00|6231.1|6229.3|6229.1|6227.3|6232.4|6230.6|6228.4|6226.6|340
1677656400000|2023-03-01 07:40:00|6229.2|6227.4|6235.8|6234|6235.9|6234.1|6228.8|6227|324
1677656700000|2023-03-01 07:45:00|6235.9|6234.1|6234.7|6232.9|6237.3|6235.5|6234.4|6232.6|356
1677657000000|2023-03-01 07:50:00|6234.6|6232.8|6236.6|6234.8|6239|6237.2|6234.3|6232.5|365
1677657300000|2023-03-01 07:55:00|6236.5|6234.7|6240.8|6237.8|6240.8|6238.8|6235.5|6233.1|470
1677657600000|2023-03-01 08:00:00|6240.1|6238.3|6233.5|6231.7|6241.1|6239.3|6232.6|6230.8|518
1677657900000|2023-03-01 08:05:00|6233.6|6231.8|6233.5|6231.7|6237.3|6235.1|6232|6229.8|479
1677658200000|2023-03-01 08:10:00|6233.6|6231.8|6245.1|6242.1|6245.3|6243.1|6233.6|6231.8|511
1677658500000|2023-03-01 08:15:00|6245.2|6242.2|6240|6238.2|6246.8|6244.6|6237|6235.2|430
1677658800000|2023-03-01 08:20:00|6240.1|6238.3|6243.1|6241.3|6243.2|6241.4|6238.1|6236.3|375
1677659100000|2023-03-01 08:25:00|6243.2|6241.4|6245.6|6242.6|6248|6245.8|6242.2|6240.2|400
1677659400000|2023-03-01 08:30:00|6245.7|6242.7|6250.8|6249|6253|6250.9|6244.9|6241.9|433
1677659700000|2023-03-01 08:35:00|6250.9|6249.1|6247|6245.2|6251.6|6249.4|6245|6243.1|420
1677660000000|2023-03-01 08:40:00|6247.1|6245.3|6242|6240.2|6249.2|6246.8|6241.9|6240.1|382
1677660300000|2023-03-01 08:45:00|6242.1|6240.3|6240.3|6237.3|6242.1|6240.3|6238.6|6236.5|383
1677660600000|2023-03-01 08:50:00|6240.2|6237.2|6244.2|6241.2|6244.4|6242|6236.5|6234.5|348
1677660900000|2023-03-01 08:55:00|6244.3|6241.3|6256.3|6254.5|6256.7|6254.9|6243.1|6240.7|364
1677661200000|2023-03-01 09:00:00|6256.6|6254.8|6263|6261.2|6264.5|6262.5|6255.7|6253.9|546
1677661500000|2023-03-01 09:05:00|6263.2|6261.4|6261.9|6260.1|6264.2|6262.4|6259.8|6257.2|429
1677661800000|2023-03-01 09:10:00|6262|6260.2|6254.8|6253|6264|6261.8|6254.6|6252.8|344
1677662100000|2023-03-01 09:15:00|6254.7|6252.9|6250.7|6248.9|6255.3|6253.5|6250.5|6248.7|313
1677662400000|2023-03-01 09:20:00|6250.6|6248.8|6249.6|6247.8|6251|6249.2|6246.1|6243.6|253
1677662700000|2023-03-01 09:25:00|6249.5|6247.7|6252|6250.2|6253.2|6251.2|6249.4|6247.6|205
1677663000000|2023-03-01 09:30:00|6252.1|6250.3|6254.9|6253.1|6256.6|6254.8|6250.3|6248.5|324
1677663300000|2023-03-01 09:35:00|6255|6253.2|6256.6|6254.8|6258.1|6256.3|6254|6252.2|372
1677663600000|2023-03-01 09:40:00|6256.4|6254.6|6253.6|6251.8|6257.9|6256.1|6253.6|6251.8|363
1677663900000|2023-03-01 09:45:00|6253.5|6251.7|6253.6|6251.8|6254.1|6252.3|6250.3|6248.5|319
1677664200000|2023-03-01 09:50:00|6253.7|6251.9|6257.3|6255.5|6257.5|6255.7|6253.2|6251.4|254
1677664500000|2023-03-01 09:55:00|6257|6255.2|6256.4|6254.6|6259.4|6257.6|6255.3|6253.5|314
1677664800000|2023-03-01 10:00:00|6256.2|6254.4|6251.9|6250.1|6257.6|6255.3|6251.2|6249.4|375
1677665100000|2023-03-01 10:05:00|6252|6250.2|6248.5|6246.7|6253.1|6251.3|6247.8|6246|372
1677665400000|2023-03-01 10:10:00|6248.6|6246.8|6254.6|6252.8|6255.3|6253.5|6248.5|6246.7|419
1677665700000|2023-03-01 10:15:00|6254.5|6252.7|6258.3|6256.5|6259.4|6257.6|6254.4|6252.6|335
1677666000000|2023-03-01 10:20:00|6258.6|6256.8|6258.2|6256.4|6259.9|6258.1|6255.9|6254.1|366
1677666300000|2023-03-01 10:25:00|6258.3|6256.5|6260.6|6258.8|6261|6259.2|6257.1|6255.3|274
1677666600000|2023-03-01 10:30:00|6260.5|6258.7|6252.6|6250.8|6261.4|6259.6|6252.4|6250.6|309
1677666900000|2023-03-01 10:35:00|6252.7|6250.9|6256.1|6254.3|6258.6|6256.8|6252.6|6250.8|239
1677667200000|2023-03-01 10:40:00|6256.3|6254.5|6253.2|6251.4|6257.7|6255.9|6252.5|6250.7|201
1677667500000|2023-03-01 10:45:00|6253|6251.2|6251.8|6250|6253.8|6252|6249.7|6247.9|295
1677667800000|2023-03-01 10:50:00|6251.9|6250.1|6255.8|6254|6256.7|6254.4|6251.6|6249.8|263
1677668100000|2023-03-01 10:55:00|6255.9|6254.1|6262.6|6260.8|6263.2|6261.4|6255.9|6253.8|313
1677668400000|2023-03-01 11:00:00|6262.7|6260.9|6263.1|6261.3|6263.8|6262|6260.4|6258.6|278
1677668700000|2023-03-01 11:05:00|6263.2|6261.4|6263.9|6262.1|6264.8|6263|6261.7|6259.9|338
1677669000000|2023-03-01 11:10:00|6264|6262.2|6260.1|6258.3|6264.6|6262.8|6259.5|6257.7|282
1677669300000|2023-03-01 11:15:00|6260|6258.2|6259.4|6257.6|6262.3|6260.5|6259.3|6257.5|254
1677669600000|2023-03-01 11:20:00|6259.5|6257.7|6260.4|6258.6|6261.9|6259.5|6257.3|6255.5|274
1677669900000|2023-03-01 11:25:00|6260.5|6258.7|6263.5|6261.7|6263.8|6262|6260.2|6258.4|312
1677670200000|2023-03-01 11:30:00|6263.6|6261.8|6262.7|6260.9|6264.4|6262.6|6260.6|6258.5|317
1677670500000|2023-03-01 11:35:00|6262.8|6261|6263.5|6261.7|6265|6263.2|6262.5|6260.7|305
1677670800000|2023-03-01 11:40:00|6263.4|6261.6|6265|6263.2|6265.1|6263.3|6261.8|6260|266
1677671100000|2023-03-01 11:45:00|6265.1|6263.3|6266.8|6265|6266.9|6265.1|6264.5|6262.7|238
1677671400000|2023-03-01 11:50:00|6266.9|6265.1|6266.6|6264.8|6269|6266.7|6264|6262.2|257
1677671700000|2023-03-01 11:55:00|6266.5|6264.7|6268.9|6267.1|6269.3|6267.5|6266.4|6263.9|202
1677672000000|2023-03-01 12:00:00|6268.7|6266.9|6270.4|6268.6|6271.3|6269.5|6266.4|6264.6|267
1677672300000|2023-03-01 12:05:00|6270.3|6268.5|6276.1|6274.3|6276.1|6274.3|6269.3|6267.5|261
1677672600000|2023-03-01 12:10:00|6276.3|6274.5|6268.3|6266.5|6276.3|6274.5|6268.2|6266.4|267
1677672900000|2023-03-01 12:15:00|6268.4|6266.6|6270.3|6268.5|6270.3|6268.5|6267.9|6266.1|219
1677673200000|2023-03-01 12:20:00|6270.7|6268.9|6271|6269.2|6272.3|6270.5|6269.5|6267.7|263
1677673500000|2023-03-01 12:25:00|6271.2|6269.4|6275.8|6274|6276.7|6274.9|6271.2|6269.4|310
1677673800000|2023-03-01 12:30:00|6275.9|6274.1|6273.5|6271.7|6275.9|6274.1|6272|6270.2|259
1677674100000|2023-03-01 12:35:00|6273.6|6271.8|6273|6271.2|6275.1|6273.3|6272.4|6270.6|179
1677674400000|2023-03-01 12:40:00|6272.9|6271.1|6274.6|6272.8|6274.9|6273.1|6271.6|6269.8|219
1677674700000|2023-03-01 12:45:00|6274.5|6272.7|6273.1|6271.3|6275.1|6273.3|6271.5|6269.7|267
1677675000000|2023-03-01 12:50:00|6273|6271.2|6273.6|6271.8|6274.6|6272.8|6270.9|6269.1|266
1677675300000|2023-03-01 12:55:00|6273.5|6271.7|6273.3|6271.5|6273.6|6271.8|6271.7|6269.9|227
1677675600000|2023-03-01 13:00:00|6273.1|6271.3|6270|6268.2|6275.2|6273.4|6270|6268.2|328
1677675900000|2023-03-01 13:05:00|6270.1|6268.3|6268.7|6266.9|6272.1|6270.3|6268.5|6266.7|303
1677676200000|2023-03-01 13:10:00|6268.8|6267|6268|6266.2|6270.1|6268.3|6266.9|6265.1|282
1677676500000|2023-03-01 13:15:00|6267.9|6266.1|6270.3|6268.5|6270.7|6268.9|6267.4|6265.6|335
1677676800000|2023-03-01 13:20:00|6270.2|6268.4|6259|6257.2|6270.2|6268.4|6257.9|6256.1|343
1677677100000|2023-03-01 13:25:00|6259.1|6257.3|6255|6253.2|6259.3|6257.5|6254.6|6252.8|356
1677677400000|2023-03-01 13:30:00|6254.8|6253|6248.1|6246.3|6255.1|6253.3|6247.3|6245.5|441
1677677700000|2023-03-01 13:35:00|6248|6246.2|6251.8|6250|6254.1|6252.3|6247.9|6246.1|396
1677678000000|2023-03-01 13:40:00|6251.9|6250.1|6246.6|6244.8|6252.1|6250.3|6246.3|6244.5|348
1677678300000|2023-03-01 13:45:00|6246.5|6244.7|6250.6|6248.8|6251.2|6249.4|6245.8|6244|435
1677678600000|2023-03-01 13:50:00|6250.4|6248.6|6253.1|6251.3|6253.2|6251.4|6249.3|6247.5|340
1677678900000|2023-03-01 13:55:00|6253|6251.2|6248.9|6247.1|6253.5|6251.7|6248.7|6246.9|279
1677679200000|2023-03-01 14:00:00|6248.4|6246.6|6249.8|6248|6252.8|6251|6247.4|6245.6|384
1677679500000|2023-03-01 14:05:00|6249.7|6247.9|6248.5|6246.7|6250.3|6248.5|6244.6|6242.8|408
1677679800000|2023-03-01 14:10:00|6248.1|6246.3|6247.2|6245.4|6248.1|6246.3|6244.9|6243.1|343
1677680100000|2023-03-01 14:15:00|6247.1|6245.3|6247.6|6245.8|6249.6|6247.8|6245.5|6243.7|340
1677680400000|2023-03-01 14:20:00|6247.7|6245.9|6252.5|6250.7|6253.3|6251.5|6247.7|6245.9|309
1677680700000|2023-03-01 14:25:00|6252.4|6250.6|6246.9|6245.1|6252.5|6250.7|6245.5|6243.7|473
1677681000000|2023-03-01 14:30:00|6247|6245.2|6245.5|6243.7|6250.1|6248.3|6245.4|6243.6|489
1677681300000|2023-03-01 14:35:00|6245.4|6243.6|6249.9|6248.1|6250|6248.2|6243.5|6241.7|488
1677681600000|2023-03-01 14:40:00|6250|6248.2|6248.9|6245.9|6250|6248.2|6245.5|6243.4|373
1677681900000|2023-03-01 14:45:00|6249.6|6246.6|6253.1|6251.3|6254|6251.5|6248|6246.2|478
1677682200000|2023-03-01 14:50:00|6253.2|6251.4|6248.1|6246.3|6253.7|6251.9|6246.7|6244.9|434
1677682500000|2023-03-01 14:55:00|6248.4|6246.6|6254.8|6250.8|6255.2|6253.4|6248.4|6246.6|405
1677682800000|2023-03-01 15:00:00|6260.9|6256.9|6236.6|6233.6|6262.2|6258.2|6235.9|6233.3|879
1677683100000|2023-03-01 15:05:00|6236.3|6233.3|6228.9|6227.1|6237.9|6235.7|6226.3|6223.3|793
1677683400000|2023-03-01 15:10:00|6228.1|6226.3|6229.6|6226.6|6232.6|6230.2|6223.3|6221.5|671
1677683700000|2023-03-01 15:15:00|6229.5|6226.5|6237.8|6236|6238.1|6236.3|6225.1|6222.9|593
1677684000000|2023-03-01 15:20:00|6238|6236.2|6237.5|6235.7|6243.1|6240.9|6236.2|6233.7|630
1677684300000|2023-03-01 15:25:00|6237.4|6235.6|6233.8|6232|6238.6|6236.8|6232.3|6230.5|510
1677684600000|2023-03-01 15:30:00|6233.6|6231.8|6243.9|6242.1|6244.1|6242.3|6232.1|6230.3|555
1677684900000|2023-03-01 15:35:00|6243.7|6241.9|6253|6251.2|6256.8|6255|6242.7|6240.9|573
1677685200000|2023-03-01 15:40:00|6252.8|6251|6258.9|6257.1|6260.2|6258.4|6252.8|6251|545
1677685500000|2023-03-01 15:45:00|6259|6257.2|6259.9|6258.1|6265.9|6264.1|6257.5|6255.7|532
1677685800000|2023-03-01 15:50:00|6260.2|6258.4|6256.3|6254.5|6260.2|6258.4|6255.7|6253.9|468
1677686100000|2023-03-01 15:55:00|6256.1|6254.3|6257.1|6255.3|6259.4|6257.6|6254.8|6253|442
1677686400000|2023-03-01 16:00:00|6257.2|6255.4|6248.8|6247|6258.1|6256.3|6247.5|6245.7|414
1677686700000|2023-03-01 16:05:00|6248.9|6247.1|6247.3|6245.5|6252.5|6250.7|6246.1|6244.3|483
1677687000000|2023-03-01 16:10:00|6247.4|6245.6|6249.6|6247.8|6250.3|6248.5|6246.4|6244.6|460
1677687300000|2023-03-01 16:15:00|6249.7|6247.9|6248.7|6246.9|6250|6248.2|6245.3|6243.5|434
1677687600000|2023-03-01 16:20:00|6249|6247.2|6249.3|6247.5|6250.6|6248.8|6244.8|6243|457
1677687900000|2023-03-01 16:25:00|6249.4|6247.6|6252.6|6250.8|6253.7|6251.9|6249.3|6247.5|374
1677688200000|2023-03-01 16:30:00|6252.4|6250.6|6251.2|6249.4|6254.4|6252.6|6250.3|6248.5|370
1677688500000|2023-03-01 16:35:00|6251.1|6249.3|6251|6249.2|6252.4|6250.6|6249.7|6247.9|345
1677688800000|2023-03-01 16:40:00|6250.9|6249.1|6253.2|6251.4|6255.9|6254.1|6250.9|6249.1|283
1677689100000|2023-03-01 16:45:00|6253.5|6251.7|6259.7|6257.9|6261.9|6260.1|6252.8|6251|365
1677689400000|2023-03-01 16:50:00|6259.8|6258|6259.4|6257.6|6262.2|6260.4|6258.3|6256.5|344
1677689700000|2023-03-01 16:55:00|6259.7|6257.9|6261.9|6260.1|6264.3|6262.5|6258.3|6256.5|290
1677690000000|2023-03-01 17:00:00|6262|6260.2|6260.6|6258.8|6262.6|6260.8|6259.8|6258|263
1677690300000|2023-03-01 17:05:00|6260.7|6258.9|6266.4|6264.6|6266.8|6265|6259.8|6258|268
1677690600000|2023-03-01 17:10:00|6266.3|6264.5|6262.5|6260.7|6267.7|6265.9|6261.3|6259.5|338
1677690900000|2023-03-01 17:15:00|6262.4|6260.6|6262.8|6261|6264.3|6262.5|6261.3|6259.5|308
1677691200000|2023-03-01 17:20:00|6262.9|6261.1|6261.8|6260|6264.8|6263|6261.3|6259.5|321
1677691500000|2023-03-01 17:25:00|6261.9|6260.1|6260.6|6258.8|6263.8|6262|6260.2|6258.4|284
1677691800000|2023-03-01 17:30:00|6260.8|6259|6261.6|6259.8|6262.6|6260.8|6259.4|6257.6|263
1677692100000|2023-03-01 17:35:00|6261.5|6259.7|6260.8|6259|6262.5|6260.7|6259.8|6258|235
1677692400000|2023-03-01 17:40:00|6260.7|6258.9|6263.8|6262|6264.4|6262.6|6260.7|6258.9|214
1677692700000|2023-03-01 17:45:00|6263.9|6262.1|6262.8|6261|6265.1|6263.3|6262.2|6260.4|201
1677693000000|2023-03-01 17:50:00|6262.7|6260.9|6264.4|6262.6|6264.6|6262.8|6262.5|6260.7|165
1677693300000|2023-03-01 17:55:00|6264.3|6262.5|6262.8|6261|6264.4|6262.6|6261.5|6259.7|195
1677693600000|2023-03-01 18:00:00|6262.7|6260.9|6261.1|6259.3|6263.5|6261.3|6260|6258.2|173
1677693900000|2023-03-01 18:05:00|6261|6259.2|6260|6258.2|6262.6|6260.8|6259.1|6257.3|194
1677694200000|2023-03-01 18:10:00|6259.9|6258.1|6257.8|6256|6259.9|6258.1|6256.7|6254.9|202
1677694500000|2023-03-01 18:15:00|6257.7|6255.9|6259.3|6257.5|6259.9|6258.1|6256.3|6254.5|171
1677694800000|2023-03-01 18:20:00|6259.2|6257.4|6257.2|6255.4|6259.2|6257.4|6255.4|6253.6|157
1677695100000|2023-03-01 18:25:00|6257.1|6255.3|6256.6|6254.8|6258.4|6256.6|6255.3|6253.5|188
1677695400000|2023-03-01 18:30:00|6256.4|6254.6|6252.8|6251|6256.4|6254.6|6252.7|6250.9|149
1677695700000|2023-03-01 18:35:00|6252.7|6250.9|6257.8|6256|6258.4|6256.6|6252.7|6250.9|178
1677696000000|2023-03-01 18:40:00|6257.9|6256.1|6252.1|6250.3|6258|6256.2|6252|6250.2|158
1677696300000|2023-03-01 18:45:00|6252|6250.2|6252.5|6250.7|6252.9|6251.1|6249.4|6247.6|211
1677696600000|2023-03-01 18:50:00|6252.3|6250.5|6251.2|6249.4|6253|6251.2|6250.4|6248.6|131
1677696900000|2023-03-01 18:55:00|6251.3|6249.5|6249.3|6247.5|6251.8|6250|6249.1|6247.3|140
1677697200000|2023-03-01 19:00:00|6249|6247.2|6249.6|6247.8|6250.5|6248.7|6247.4|6245.6|208
1677697500000|2023-03-01 19:05:00|6249.5|6247.7|6251.1|6249.3|6251.2|6249.4|6248.6|6246.8|227
1677697800000|2023-03-01 19:10:00|6251|6249.2|6252.1|6250.3|6255.5|6253.7|6251|6249.2|265
1677698100000|2023-03-01 19:15:00|6252|6250.2|6248.3|6246.5|6252|6250.2|6247.2|6245.4|233
1677698400000|2023-03-01 19:20:00|6248.2|6246.4|6248|6246.2|6249.3|6247.5|6247.1|6245.3|191
1677698700000|2023-03-01 19:25:00|6247.9|6246.1|6247.5|6245.7|6248.7|6246.9|6246.7|6244.9|222
1677699000000|2023-03-01 19:30:00|6247.3|6245.5|6247.1|6245.3|6248.7|6246.9|6246|6244.2|197
1677699300000|2023-03-01 19:35:00|6247|6245.2|6245.6|6243.8|6247.8|6246|6244.2|6242.4|171
1677699600000|2023-03-01 19:40:00|6245.5|6243.7|6247.8|6246|6248.3|6246.5|6245|6243.2|156
1677699900000|2023-03-01 19:45:00|6247.6|6245.8|6248.6|6246.8|6249|6247.2|6247.3|6245.5|191
1677700200000|2023-03-01 19:50:00|6248.7|6246.9|6251.9|6250.1|6252.6|6250.8|6248.3|6246.5|196
1677700500000|2023-03-01 19:55:00|6251.8|6250|6250.7|6248.9|6254.4|6252.6|6250|6248.2|190
1677700800000|2023-03-01 20:00:00|6250.6|6248.8|6251.3|6249.5|6252.2|6250.4|6250.5|6248.7|212
1677701100000|2023-03-01 20:05:00|6251.4|6249.6|6253.5|6251.7|6253.6|6251.8|6250.9|6249.1|122
1677701400000|2023-03-01 20:10:00|6253.6|6251.8|6254.4|6252.6|6255.6|6253.8|6253.6|6251.8|129
1677701700000|2023-03-01 20:15:00|6254.5|6252.7|6253.7|6251.9|6254.6|6252.8|6252.4|6250.6|123
1677702000000|2023-03-01 20:20:00|6253.8|6252|6252.6|6250.8|6254.7|6252.9|6251.5|6249.7|153
1677702300000|2023-03-01 20:25:00|6252.7|6250.9|6251|6249.2|6253.4|6251.6|6251|6249.2|137
1677702600000|2023-03-01 20:30:00|6250.9|6249.1|6249.8|6248|6250.9|6249.1|6249.5|6247.7|140
1677702900000|2023-03-01 20:35:00|6249.7|6247.9|6248.7|6246.9|6250|6248.2|6248.4|6246.6|121
1677703200000|2023-03-01 20:40:00|6248.8|6247|6250.9|6249.1|6251|6249.2|6248.8|6247|113
1677703500000|2023-03-01 20:45:00|6251|6249.2|6250.2|6248.4|6251.5|6249.7|6249.5|6247.7|117
1677703800000|2023-03-01 20:50:00|6250.3|6248.5|6249.8|6248|6251.2|6249.4|6249.2|6247.4|142
1677704100000|2023-03-01 20:55:00|6249.9|6248.1|6252.3|6250.5|6252.6|6250.8|6249.4|6247.6|140
1677704400000|2023-03-01 21:00:00|6252.4|6250.6|6252.7|6250.9|6254.2|6252.4|6252.4|6250.6|89
1677704700000|2023-03-01 21:05:00|6253.3|6251.5|6253.9|6252.1|6254.4|6252.6|6253.2|6251.4|136
1677705000000|2023-03-01 21:10:00|6254|6252.2|6253.6|6251.8|6254.1|6252.3|6253.4|6251.6|64
1677705300000|2023-03-01 21:15:00|6253.5|6251.7|6254.9|6253.1|6254.9|6253.1|6253.5|6251.7|79
1677705600000|2023-03-01 21:20:00|6254.8|6253|6257|6255.2|6257.1|6255.3|6254.8|6253|77
1677705900000|2023-03-01 21:25:00|6256.9|6255.1|6257.3|6255.5|6257.9|6256.1|6256.9|6255.1|64
1677706200000|2023-03-01 21:30:00|6257.6|6255.8|6257.8|6256|6258.4|6256.6|6257.2|6255.4|48
1677706500000|2023-03-01 21:35:00|6257.9|6256.1|6257.4|6255.6|6257.9|6256.1|6256.6|6254.8|33
1677706800000|2023-03-01 21:40:00|6257.3|6255.5|6257.9|6256.1|6258.7|6256.9|6257.3|6255.5|44
1677707100000|2023-03-01 21:45:00|6257.8|6256|6257.5|6255.7|6258.8|6256.3|6257.5|6254.8|59
1677707400000|2023-03-01 21:50:00|6258.3|6255.3|6257.6|6254.6|6259.4|6256.7|6257|6254.5|75
1677707700000|2023-03-01 21:55:00|6257.5|6254.5|6259.2|6256.2|6259.4|6256.3|6257.5|6254.5|73
1677708000000|2023-03-01 22:00:00|6261.3|6257.3|6257.7|6253.7|6261.3|6257.3|6256.7|6252.7|43
1677708300000|2023-03-01 22:05:00|6253.5|6249.5|6253.9|6249.9|6253.9|6249.9|6253.4|6249.4|7
1677708600000|2023-03-01 22:10:00|6253.6|6249.6|6253.8|6249.8|6254.1|6250.1|6251.7|6247.7|34
1677708900000|2023-03-01 22:15:00|6253.6|6249.6|6255.4|6251.4|6255.5|6251.5|6253.2|6249.2|22
1677709200000|2023-03-01 22:20:00|6255.5|6251.5|6255|6251|6255.5|6251.5|6255|6251|34
1677709500000|2023-03-01 22:25:00|6255.1|6251.1|6255|6251|6255.3|6251.3|6255|6251|15
1677709800000|2023-03-01 22:30:00|6255.2|6251.2|6255.9|6251.9|6255.9|6251.9|6255.2|6251.2|26
1677710100000|2023-03-01 22:35:00|6255.8|6251.8|6255|6251|6256.1|6252.1|6254.6|6250.6|35
1677710400000|2023-03-01 22:40:00|6256.9|6252.9|6257.7|6253.7|6258.4|6254.4|6255.4|6251.4|45
1677710700000|2023-03-01 22:45:00|6257.5|6253.5|6256.9|6252.9|6257.5|6253.5|6254.7|6250.7|87
1677711000000|2023-03-01 22:50:00|6257|6253|6255.9|6251.9|6257.1|6253.1|6255.7|6251.7|35
1677711300000|2023-03-01 22:55:00|6256|6252|6255.3|6251.3|6256|6252|6253.8|6249.8|102
1677711600000|2023-03-01 23:00:00|6255.2|6251.1|6254.8|6251.8|6257.5|6254.5|6254.5|6251.1|98
1677711900000|2023-03-01 23:05:00|6254.7|6251.7|6257.1|6254.1|6257.2|6254.2|6254.7|6251.7|84
1677712200000|2023-03-01 23:10:00|6257|6254|6256.2|6253.2|6257.4|6254.4|6254|6251|161
1677712500000|2023-03-01 23:15:00|6256.3|6253.3|6255.2|6252.2|6256.4|6253.4|6254.5|6251.5|128
1677712800000|2023-03-01 23:20:00|6255.5|6252.5|6255.7|6252.7|6257.2|6254.2|6255|6252|122
1677713100000|2023-03-01 23:25:00|6255.8|6252.8|6257.1|6254.1|6257.2|6254.6|6255.7|6252.7|66
1677713400000|2023-03-01 23:30:00|6257|6254|6256.8|6255|6257.7|6255.1|6256.3|6253.3|143
1677713700000|2023-03-01 23:35:00|6256.7|6254.9|6257|6255.2|6257.4|6255.3|6256.4|6254.4|130
1677714000000|2023-03-01 23:40:00|6257.1|6255.3|6257.3|6255.5|6258.8|6256.1|6256.8|6254.8|85
1677714300000|2023-03-01 23:45:00|6257.5|6255.7|6255.3|6252.3|6258.7|6255.9|6254.8|6252.2|124
1677714600000|2023-03-01 23:50:00|6255.2|6252.2|6254.5|6252.7|6256.8|6253.8|6254.4|6252.1|105
1677714900000|2023-03-01 23:55:00|6254.4|6252.6|6255.4|6252.4|6255.6|6253.2|6254.4|6252.2|83
1677715200000|2023-03-02 00:00:00|6255.5|6252.5|6252|6250.2|6256.2|6253.9|6249.8|6248|260
1677715500000|2023-03-02 00:05:00|6252.1|6250.3|6251.1|6249.3|6253.2|6251.4|6249.9|6248.1|177
1677715800000|2023-03-02 00:10:00|6251.4|6249.6|6252.7|6250.9|6253.2|6251.4|6250.6|6248.8|116
1677716100000|2023-03-02 00:15:00|6252.8|6251|6254.8|6253|6255.5|6253.7|6252.7|6250.9|193
1677716400000|2023-03-02 00:20:00|6254.9|6253.1|6255.8|6254|6256.8|6255|6254.8|6253|241
1677716700000|2023-03-02 00:25:00|6255.7|6253.9|6253.3|6251.5|6255.8|6254|6253.2|6251.4|172
1677717000000|2023-03-02 00:30:00|6253.8|6250.8|6252.2|6250.4|6254|6251.8|6252|6250.2|118
1677717300000|2023-03-02 00:35:00|6252.1|6250.3|6251.1|6249.3|6252.4|6250.6|6250.8|6249|136
1677717600000|2023-03-02 00:40:00|6251.2|6249.4|6251.9|6250.1|6252.2|6250.4|6248.3|6246.5|92
1677717900000|2023-03-02 00:45:00|6251.8|6250|6249.6|6247.8|6252.4|6250.6|6248.9|6247.1|120
1677718200000|2023-03-02 00:50:00|6249.5|6247.7|6249.5|6247.7|6251.4|6249.6|6248.4|6246.6|180
1677718500000|2023-03-02 00:55:00|6249.4|6247.6|6243.1|6241.3|6249.4|6247.6|6241.4|6239.6|315
1677718800000|2023-03-02 01:00:00|6243.4|6241.6|6243.5|6241.7|6245.9|6244.1|6241.9|6240.1|257
1677719100000|2023-03-02 01:05:00|6243.6|6241.8|6240.3|6238.5|6243.7|6241.9|6239.4|6237.6|247
1677719400000|2023-03-02 01:10:00|6240.4|6238.6|6241|6239.2|6243.2|6241.4|6240.2|6237.9|215
1677719700000|2023-03-02 01:15:00|6240.9|6239.1|6241.1|6239.3|6241.1|6239.3|6237.5|6235.3|252
1677720000000|2023-03-02 01:20:00|6241.4|6239.6|6241.3|6239.5|6241.4|6239.6|6238.6|6236.8|245
1677720300000|2023-03-02 01:25:00|6241.1|6239.3|6240.7|6238.9|6242.3|6240.5|6240.3|6238.5|235
1677720600000|2023-03-02 01:30:00|6240.8|6239|6237.8|6236|6242.6|6240.8|6236.3|6234.5|371
1677720900000|2023-03-02 01:35:00|6237.7|6235.9|6228.8|6227|6239.4|6237.5|6228.3|6225.9|422
1677721200000|2023-03-02 01:40:00|6228.9|6227.1|6226.9|6225.1|6228.9|6227.1|6224.3|6222.5|483
1677721500000|2023-03-02 01:45:00|6226.8|6225|6232.8|6231|6232.9|6231.1|6225.3|6223.5|370
1677721800000|2023-03-02 01:50:00|6232.9|6231.1|6233.7|6231.9|6235.2|6233.4|6232.2|6230.4|346
1677722100000|2023-03-02 01:55:00|6233.9|6232.1|6234.9|6233.1|6236.1|6234.3|6232.5|6230.7|344
1677722400000|2023-03-02 02:00:00|6235.1|6233.3|6240.6|6238.8|6240.6|6238.8|6232.8|6231|335
1677722700000|2023-03-02 02:05:00|6240.7|6238.9|6234.8|6233|6242.3|6240.5|6234.5|6232.7|394
1677723000000|2023-03-02 02:10:00|6234.7|6232.9|6236|6233|6238.2|6236.2|6234.5|6232.3|276
1677723300000|2023-03-02 02:15:00|6235.9|6232.9|6239.4|6237.6|6239.6|6237.8|6234.7|6232.7|253
1677723600000|2023-03-02 02:20:00|6239.3|6237.5|6237.8|6236|6239.6|6237.8|6237.8|6236|216
1677723900000|2023-03-02 02:25:00|6238|6236.2|6242.6|6239.6|6242.6|6240.7|6237.6|6235.8|266
1677724200000|2023-03-02 02:30:00|6242.5|6239.5|6239.3|6237.5|6242.6|6239.6|6238.7|6236.9|315
1677724500000|2023-03-02 02:35:00|6239.2|6237.4|6232.9|6231.1|6239.5|6237.7|6232.9|6231.1|349
1677724800000|2023-03-02 02:40:00|6232.8|6231|6231.4|6229.6|6235.2|6233.4|6231|6229.2|264
1677725100000|2023-03-02 02:45:00|6231.3|6229.5|6232.2|6230.4|6233.1|6231.3|6230.1|6228.3|297
1677725400000|2023-03-02 02:50:00|6232.3|6230.5|6232.9|6231.1|6234|6231.8|6231.1|6229.3|277
1677725700000|2023-03-02 02:55:00|6232.8|6231|6236.3|6234.5|6237.6|6235.8|6231.1|6229.3|264
1677726000000|2023-03-02 03:00:00|6236.5|6234.7|6232.8|6231|6237.1|6235.3|6232.6|6230.8|258
1677726300000|2023-03-02 03:05:00|6233.1|6231.3|6228.2|6226.4|6233.1|6231.3|6227.3|6225.5|277
1677726600000|2023-03-02 03:10:00|6228.4|6226.6|6230.7|6228.9|6232.2|6230.4|6227.1|6225.3|314
1677726900000|2023-03-02 03:15:00|6230.8|6229|6233.3|6231.5|6234.2|6232.4|6229.4|6227.6|310
1677727200000|2023-03-02 03:20:00|6233.4|6231.6|6234.4|6232.6|6235.1|6233.3|6232.4|6230.6|302
1677727500000|2023-03-02 03:25:00|6234.6|6232.8|6232.8|6231|6234.9|6233.1|6232.3|6230.5|238
1677727800000|2023-03-02 03:30:00|6232.9|6231.1|6231.8|6230|6234.3|6232.5|6231.6|6229.8|216
1677728100000|2023-03-02 03:35:00|6231.7|6229.9|6229.8|6228|6231.9|6230.1|6228.7|6226.9|206
1677728400000|2023-03-02 03:40:00|6229.7|6227.9|6230.3|6228.5|6231|6229.2|6228.3|6226.5|238
1677728700000|2023-03-02 03:45:00|6230.4|6228.6|6228.7|6226.9|6230.8|6229|6228.6|6226.8|192
1677729000000|2023-03-02 03:50:00|6228.8|6227|6232.9|6231.1|6233.4|6231.6|6228.6|6226.3|216
1677729300000|2023-03-02 03:55:00|6233|6231.2|6231.5|6229.7|6233.2|6231.2|6230.6|6228.8|213
1677729600000|2023-03-02 04:00:00|6231.4|6229.6|6232|6230.2|6232.8|6231|6231.1|6229.3|147
1677729900000|2023-03-02 04:05:00|6232.1|6230.3|6232.5|6230.7|6232.6|6230.8|6231.5|6229.7|150
1677730200000|2023-03-02 04:10:00|6232.1|6230.3|6231.7|6229.9|6232.5|6230.7|6231.6|6229.8|92
1677730500000|2023-03-02 04:15:00|6231.6|6229.8|6232.2|6230.4|6232.3|6230.5|6229.7|6227.9|134
1677730800000|2023-03-02 04:20:00|6232.1|6230.3|6232.5|6230.7|6232.8|6231|6231.6|6229.8|153
1677731100000|2023-03-02 04:25:00|6232.6|6230.8|6230.5|6228.7|6233.3|6231.5|6230|6228.2|97
1677731400000|2023-03-02 04:30:00|6230.6|6228.8|6230.2|6228.4|6231.2|6229.4|6228.3|6226.5|140
1677731700000|2023-03-02 04:35:00|6230.1|6228.3|6229.8|6228|6231.6|6229.8|6229.6|6227.8|90
1677732000000|2023-03-02 04:40:00|6229.7|6227.9|6230.3|6228.5|6230.5|6228.7|6228.9|6227.1|128
1677732300000|2023-03-02 04:45:00|6230.4|6228.6|6232.5|6230.7|6232.8|6231|6230.4|6228.6|122
1677732600000|2023-03-02 04:50:00|6232.6|6230.8|6230.9|6229.1|6232.7|6230.9|6230.4|6228.6|115
1677732900000|2023-03-02 04:55:00|6231|6229.2|6231.7|6229.9|6232.7|6230.9|6231|6229.2|116
1677733200000|2023-03-02 05:00:00|6231.8|6230|6232.6|6230.8|6232.6|6230.8|6231.5|6229.7|93
1677733500000|2023-03-02 05:05:00|6232.5|6230.7|6231.2|6229.4|6232.9|6231.1|6229.5|6227.7|158
1677733800000|2023-03-02 05:10:00|6231.1|6229.3|6229|6227.2|6231.7|6229.9|6229|6227.2|193
1677734100000|2023-03-02 05:15:00|6229.1|6227.3|6228.8|6227|6230.4|6228.6|6228.8|6227|168
1677734400000|2023-03-02 05:20:00|6229.1|6227.3|6228.8|6227|6229.9|6228.1|6228.3|6226.5|149
1677734700000|2023-03-02 05:25:00|6228.9|6227.1|6227.9|6226.1|6229|6227.2|6226.7|6224.9|166
1677735000000|2023-03-02 05:30:00|6227.8|6226|6228.8|6227|6229.2|6227.4|6226.7|6224.9|139
1677735300000|2023-03-02 05:35:00|6228.5|6226.7|6224.1|6222.3|6228.5|6226.7|6223.8|6222|177
1677735600000|2023-03-02 05:40:00|6224.2|6222.4|6224.7|6222.9|6226.3|6224.5|6223.7|6221.9|192
1677735900000|2023-03-02 05:45:00|6224.6|6222.8|6223.8|6222|6225.5|6223.7|6223.7|6221.9|180
1677736200000|2023-03-02 05:50:00|6223.9|6222.1|6225.5|6223.7|6225.8|6224|6222.6|6220.8|205
1677736500000|2023-03-02 05:55:00|6225.6|6223.8|6227.8|6226|6228.5|6226.7|6225.6|6223.8|207
1677736800000|2023-03-02 06:00:00|6227.9|6226.1|6225.8|6224|6228.3|6226.5|6225.5|6223.7|217
1677737100000|2023-03-02 06:05:00|6225.9|6224.1|6224.2|6222.4|6226.6|6224.8|6223.9|6222.1|207
1677737400000|2023-03-02 06:10:00|6224|6222.2|6224.4|6222.6|6225.4|6223.6|6223.6|6221.8|184
1677737700000|2023-03-02 06:15:00|6224.3|6222.5|6226.2|6224.4|6226.2|6224.4|6224.2|6222.4|175
1677738000000|2023-03-02 06:20:00|6226.1|6224.3|6223|6221.2|6226.5|6224.7|6222.6|6220.8|200
1677738300000|2023-03-02 06:25:00|6223.1|6221.3|6226.4|6224.6|6226.7|6224.9|6223|6221.2|209
1677738600000|2023-03-02 06:30:00|6226.6|6224.8|6227|6225.2|6227.7|6225.9|6226.1|6224.3|168
1677738900000|2023-03-02 06:35:00|6226.9|6225.1|6226.1|6224.3|6227.8|6226|6225.5|6223.7|134
1677739200000|2023-03-02 06:40:00|6226.2|6224.4|6227.7|6225.9|6228.6|6226.8|6226.2|6224.4|159
1677739500000|2023-03-02 06:45:00|6227.8|6226|6224.2|6222.4|6228.8|6227|6224.2|6222.4|233
1677739800000|2023-03-02 06:50:00|6224.7|6222.9|6225.5|6223.7|6226.6|6224.8|6223.3|6221.5|205
1677740100000|2023-03-02 06:55:00|6225.6|6223.8|6225|6223.2|6226.4|6224.6|6223.4|6221.6|210
1677740400000|2023-03-02 07:00:00|6225.5|6223.7|6227.6|6225.8|6229.1|6227.3|6224|6221.7|292
1677740700000|2023-03-02 07:05:00|6227.7|6225.9|6229.2|6227.4|6230.2|6228.4|6226.6|6224.8|247
1677741000000|2023-03-02 07:10:00|6229|6227.2|6224.1|6222.3|6229|6227.2|6224|6222.2|338
1677741300000|2023-03-02 07:15:00|6224.2|6222.4|6222|6220.2|6224.5|6222.7|6218.9|6217.1|340
1677741600000|2023-03-02 07:20:00|6221.8|6220|6221.3|6219.5|6223.5|6221.7|6220.4|6218.6|285
1677741900000|2023-03-02 07:25:00|6221.5|6219.7|6221.5|6219.7|6222.3|6220.5|6217.8|6216|386
1677742200000|2023-03-02 07:30:00|6221.3|6219.5|6220.2|6218.4|6223.2|6221.4|6218.1|6216.3|318
1677742500000|2023-03-02 07:35:00|6220.3|6218.5|6220.8|6219|6221.1|6219.3|6217.5|6215.7|281
1677742800000|2023-03-02 07:40:00|6220.7|6218.9|6219.8|6218|6221.6|6219.8|6218.2|6216.4|306
1677743100000|2023-03-02 07:45:00|6220|6218.2|6223.3|6221.5|6223.7|6221.9|6218.4|6216.6|258
1677743400000|2023-03-02 07:50:00|6223.1|6221.3|6223.3|6221.5|6224.4|6222.6|6221.6|6219.8|276
1677743700000|2023-03-02 07:55:00|6223.1|6221.3|6220|6218.2|6223.4|6221.6|6219|6217.2|273
1677744000000|2023-03-02 08:00:00|6219.9|6218.1|6217.4|6215.6|6221.4|6219.6|6216.2|6214.4|412
1677744300000|2023-03-02 08:05:00|6217.3|6215.5|6214.6|6212.8|6218.4|6216.6|6214.6|6212.8|405
1677744600000|2023-03-02 08:10:00|6214.5|6212.7|6214|6212.2|6217.4|6215.6|6212.7|6210.9|321
1677744900000|2023-03-02 08:15:00|6213.9|6212.1|6215.8|6214|6216.4|6214.6|6213.5|6211.7|346
1677745200000|2023-03-02 08:20:00|6215.6|6213.8|6217.9|6216.1|6219.4|6217.6|6214.5|6212.7|328
1677745500000|2023-03-02 08:25:00|6217.8|6216|6220|6218.2|6222.1|6220.2|6217|6215.2|306
1677745800000|2023-03-02 08:30:00|6220.2|6218.4|6224|6222.2|6224.4|6222.6|6220|6218.2|357
1677746100000|2023-03-02 08:35:00|6223.9|6222.1|6224.5|6222.7|6225.6|6223.8|6222.7|6220.9|312
1677746400000|2023-03-02 08:40:00|6224.6|6222.8|6229.7|6227.9|6233.2|6231.4|6220.7|6218.9|498
1677746700000|2023-03-02 08:45:00|6230|6228.2|6228.9|6227.1|6231.5|6229.7|6226.6|6224.8|424
1677747000000|2023-03-02 08:50:00|6229.2|6227.4|6232.6|6230.8|6232.6|6230.8|6228.4|6226.6|380
1677747300000|2023-03-02 08:55:00|6232.7|6230.9|6230.1|6228.3|6234.8|6233|6229.1|6227.3|360
1677747600000|2023-03-02 09:00:00|6230|6228.2|6231.1|6229.3|6232|6230.2|6228.5|6226.7|376
1677747900000|2023-03-02 09:05:00|6230.9|6229.1|6232.3|6230.5|6233|6231.2|6226.5|6224.7|396
1677748200000|2023-03-02 09:10:00|6232.4|6230.6|6230.1|6228.3|6232.9|6231.1|6227.7|6225.9|367
1677748500000|2023-03-02 09:15:00|6230.9|6229.1|6226.9|6225.1|6231.8|6230|6226.4|6224.6|314
1677748800000|2023-03-02 09:20:00|6226.7|6224.9|6221.9|6220.1|6227.5|6225.7|6221.9|6220.1|383
1677749100000|2023-03-02 09:25:00|6222|6220.2|6226.3|6224.5|6226.8|6225|6221.4|6219.6|295
1677749400000|2023-03-02 09:30:00|6226.4|6224.6|6226|6224.2|6228.3|6226.5|6225.9|6224.1|309
1677749700000|2023-03-02 09:35:00|6226.1|6224.3|6224.2|6222.4|6226.7|6224.9|6222.8|6221|282
1677750000000|2023-03-02 09:40:00|6224.3|6222.5|6225.3|6223.5|6226.7|6224.7|6223.6|6221.8|344
1677750300000|2023-03-02 09:45:00|6225.4|6223.6|6225.2|6223.4|6226.1|6224.3|6224.1|6222.3|263
1677750600000|2023-03-02 09:50:00|6225.1|6223.3|6225.4|6223.6|6225.9|6224.1|6223.2|6221.4|258
1677750900000|2023-03-02 09:55:00|6225.3|6223.5|6224.4|6221.4|6225.3|6223.5|6220.2|6218.4|255
1677751200000|2023-03-02 10:00:00|6224|6221|6221|6219.2|6226|6223.2|6218.1|6216.3|464
1677751500000|2023-03-02 10:05:00|6220.8|6219|6217.2|6215.4|6223|6221.2|6216.3|6214.5|359
1677751800000|2023-03-02 10:10:00|6217.3|6215.5|6218.8|6217|6219.2|6217.4|6216.1|6214.3|366
1677752100000|2023-03-02 10:15:00|6218.7|6216.9|6220.8|6219|6223.1|6221.3|6218.4|6216.6|314
1677752400000|2023-03-02 10:20:00|6220.7|6218.9|6221.7|6218.7|6224.5|6222.2|6220.1|6218.3|301
1677752700000|2023-03-02 10:25:00|6221|6219.2|6222.8|6221|6223.4|6221.6|6219.1|6217.2|279
1677753000000|2023-03-02 10:30:00|6222.9|6221.1|6223.1|6221.3|6224.9|6223.1|6222.5|6220.7|302
1677753300000|2023-03-02 10:35:00|6223.2|6221.4|6216.5|6214.7|6224.2|6222.4|6215.9|6214.1|237
1677753600000|2023-03-02 10:40:00|6216.4|6214.6|6216.5|6214.7|6216.8|6215|6214.5|6212.7|234
1677753900000|2023-03-02 10:45:00|6216.4|6214.6|6216.4|6214.6|6217.9|6216.1|6215.4|6213.6|290
1677754200000|2023-03-02 10:50:00|6216.3|6214.5|6216.4|6214.6|6217|6215.2|6214.5|6212.7|277
1677754500000|2023-03-02 10:55:00|6216.5|6214.7|6214.4|6212.6|6217.8|6216|6214.2|6212.4|255
1677754800000|2023-03-02 11:00:00|6214.5|6212.7|6220.8|6219|6221|6219.2|6214.5|6212.7|315
1677755100000|2023-03-02 11:05:00|6220.7|6218.9|6223.9|6222.1|6224.4|6222.6|6220.5|6218.7|276
1677755400000|2023-03-02 11:10:00|6224|6222.2|6219.4|6217.6|6224.2|6222.4|6218|6216.2|226
1677755700000|2023-03-02 11:15:00|6219.5|6217.7|6222|6220.2|6223.6|6221.8|6219.4|6217.6|271
1677756000000|2023-03-02 11:20:00|6221.7|6219.9|6222.5|6220.7|6223.4|6221.6|6219.7|6217.9|251
1677756300000|2023-03-02 11:25:00|6222.9|6221.1|6221.1|6219.3|6222.9|6221.1|6219.7|6217.9|314
1677756600000|2023-03-02 11:30:00|6221.2|6219.4|6223.2|6221.4|6223.6|6221.8|6220.1|6218.3|291
1677756900000|2023-03-02 11:35:00|6223.7|6221.9|6225.6|6223.8|6226.3|6224.5|6222.8|6221|229
1677757200000|2023-03-02 11:40:00|6225.7|6223.9|6226.7|6224.9|6227.6|6225.8|6225|6223.2|233
1677757500000|2023-03-02 11:45:00|6226.6|6224.8|6224.5|6222.7|6227|6225.2|6223.4|6221.6|255
1677757800000|2023-03-02 11:50:00|6224.1|6222.3|6225|6223.2|6225.6|6223.8|6223.5|6221.7|193
1677758100000|2023-03-02 11:55:00|6224.9|6223.1|6227.1|6225.3|6227.2|6225.4|6223.1|6221.3|243
1677758400000|2023-03-02 12:00:00|6227|6225.2|6232.2|6230.4|6232.6|6230.8|6226.9|6225.1|256
1677758700000|2023-03-02 12:05:00|6232.1|6230.3|6233.2|6231.4|6234.1|6232.3|6230.4|6228.6|194
1677759000000|2023-03-02 12:10:00|6233.1|6231.3|6235.2|6233.4|6235.2|6233.4|6230.9|6229.1|248
1677759300000|2023-03-02 12:15:00|6235.1|6233.3|6233.3|6231.5|6235.3|6233.5|6232.2|6230.4|190
1677759600000|2023-03-02 12:20:00|6233.2|6231.4|6226.8|6225|6233.8|6232|6226.6|6224.8|236
1677759900000|2023-03-02 12:25:00|6226.9|6225.1|6222.1|6220.3|6228.1|6226.3|6222|6220.2|182
1677760200000|2023-03-02 12:30:00|6222|6220.2|6221.7|6219.9|6224.1|6222.3|6220|6218.2|346
1677760500000|2023-03-02 12:35:00|6221.5|6219.7|6221.4|6219.6|6223.1|6221.3|6220.1|6218.3|325
1677760800000|2023-03-02 12:40:00|6221.3|6219.5|6218.5|6216.7|6224.7|6222.9|6217.4|6215.6|340
1677761100000|2023-03-02 12:45:00|6218.4|6216.6|6219.6|6217.8|6222.2|6220.4|6217.7|6215.9|282
1677761400000|2023-03-02 12:50:00|6219.5|6217.7|6214.3|6212.5|6219.5|6217.7|6213.9|6212.1|407
1677761700000|2023-03-02 12:55:00|6214.4|6212.6|6217.5|6215.7|6218.7|6216.9|6214.4|6212.6|286
1677762000000|2023-03-02 13:00:00|6217.7|6215.9|6220.4|6218.6|6223.9|6222.1|6216.8|6215|429
1677762300000|2023-03-02 13:05:00|6220.6|6218.8|6220.5|6218.7|6223|6221.2|6218.5|6216.7|371
1677762600000|2023-03-02 13:10:00|6220.6|6218.8|6217.3|6215.5|6220.7|6218.9|6215.2|6213.4|373
1677762900000|2023-03-02 13:15:00|6217.1|6215.3|6214.8|6213|6217.1|6215.3|6213.6|6211.8|252
1677763200000|2023-03-02 13:20:00|6214.5|6212.7|6214.7|6212.9|6217.6|6215.8|6213.7|6211.9|359
1677763500000|2023-03-02 13:25:00|6214.9|6213.1|6217.2|6213.2|6219|6216.8|6213.6|6211.8|261
1677763800000|2023-03-02 13:30:00|6217.3|6213.3|6203.4|6201.6|6218.8|6214.8|6201.7|6199.9|710
1677764100000|2023-03-02 13:35:00|6203|6201.2|6207|6205.2|6207.1|6205.3|6201.9|6200.1|599
1677764400000|2023-03-02 13:40:00|6207.1|6205.3|6209.1|6207.3|6212.4|6210.6|6204.9|6203.1|472
1677764700000|2023-03-02 13:45:00|6209.4|6207.6|6205.4|6203.6|6210.6|6208.8|6204.8|6203|416
1677765000000|2023-03-02 13:50:00|6205.5|6203.7|6202.4|6200.6|6206.4|6204.6|6200.4|6198.6|423
1677765300000|2023-03-02 13:55:00|6202.3|6200.5|6202.4|6200.6|6204.3|6202.5|6200|6198.2|412
1677765600000|2023-03-02 14:00:00|6202.3|6200.5|6209.5|6207.7|6210.8|6209|6202|6200.2|453
1677765900000|2023-03-02 14:05:00|6209.4|6207.6|6208.5|6206.7|6209.4|6207.6|6205.6|6203.8|332
1677766200000|2023-03-02 14:10:00|6208.4|6206.6|6209.5|6207.7|6212.2|6210.4|6207.3|6205.5|365
1677766500000|2023-03-02 14:15:00|6209.4|6207.6|6207.6|6205.8|6213.6|6211.8|6207|6205.2|416
1677766800000|2023-03-02 14:20:00|6207.5|6205.7|6208.9|6207.1|6209.6|6207.8|6206|6204.2|321
1677767100000|2023-03-02 14:25:00|6208.8|6207|6208.4|6206.6|6209|6207.2|6206.1|6204.3|359
1677767400000|2023-03-02 14:30:00|6208.3|6206.5|6216.7|6214.9|6217.2|6215.4|6207.1|6205.3|527
1677767700000|2023-03-02 14:35:00|6216.6|6214.8|6214.4|6212.6|6217.1|6215.3|6210.7|6208.9|550
1677768000000|2023-03-02 14:40:00|6214.3|6212.5|6210.9|6209.1|6217.7|6215.9|6210.9|6209.1|516
1677768300000|2023-03-02 14:45:00|6211|6209.2|6212.9|6211.1|6214.4|6212.6|6209|6207.2|482
1677768600000|2023-03-02 14:50:00|6213|6211.2|6220.8|6219|6224.6|6222.8|6212|6210.2|590
1677768900000|2023-03-02 14:55:00|6220.9|6219.1|6220.1|6218.3|6223.4|6221.6|6217.9|6216.1|523
1677769200000|2023-03-02 15:00:00|6220.2|6218.4|6228.6|6226.8|6229.6|6227.8|6219.9|6218.1|497
1677769500000|2023-03-02 15:05:00|6228.5|6226.7|6225.4|6223.6|6229.5|6227.7|6220.7|6218.9|457
1677769800000|2023-03-02 15:10:00|6225.3|6223.5|6223.4|6221.6|6227.5|6225.7|6222.8|6221|404
1677770100000|2023-03-02 15:15:00|6223.5|6221.7|6221.4|6219.6|6226.9|6225.1|6219.6|6217.8|431
1677770400000|2023-03-02 15:20:00|6221.5|6219.7|6221|6219.2|6222.1|6220.3|6215.7|6213.9|498
1677770700000|2023-03-02 15:25:00|6220.8|6219|6222.2|6220.4|6225.5|6223.7|6218.1|6216.3|383
1677771000000|2023-03-02 15:30:00|6222.3|6220.5|6227.4|6225.6|6229.2|6227.4|6221.3|6219.5|402
1677771300000|2023-03-02 15:35:00|6227.2|6225.4|6222.6|6220.8|6228.5|6226.7|6222.2|6220.4|350
1677771600000|2023-03-02 15:40:00|6222.5|6220.7|6222.5|6220.7|6223|6221.2|6218.8|6217|417
1677771900000|2023-03-02 15:45:00|6222.6|6220.8|6224.1|6222.3|6225.1|6223.3|6221|6219.2|438
1677772200000|2023-03-02 15:50:00|6224|6222.2|6225.7|6223.9|6226.8|6225|6221.8|6220|479
1677772500000|2023-03-02 15:55:00|6225.6|6223.8|6220.3|6218.5|6226.8|6225|6220.3|6218.5|393
1677772800000|2023-03-02 16:00:00|6220.5|6218.7|6221.3|6219.5|6222.7|6220.9|6217.9|6216.1|409
1677773100000|2023-03-02 16:05:00|6221.2|6219.4|6222.4|6220.6|6225.3|6223.5|6221.1|6219.3|361
1677773400000|2023-03-02 16:10:00|6222.5|6220.7|6216.8|6215|6222.7|6220.9|6215.9|6214.1|301
1677773700000|2023-03-02 16:15:00|6216.7|6214.9|6218.9|6217.1|6220.7|6218.9|6216.7|6214.9|290
1677774000000|2023-03-02 16:20:00|6219|6217.2|6216.6|6214.8|6219.5|6217.7|6216.5|6214.7|287
1677774300000|2023-03-02 16:25:00|6216.5|6214.7|6212.8|6211|6217.9|6216.1|6212.8|6211|252
1677774600000|2023-03-02 16:30:00|6212.6|6210.8|6214.8|6213|6216.4|6214.6|6212.2|6210.4|322
1677774900000|2023-03-02 16:35:00|6214.9|6213.1|6212.4|6210.6|6214.9|6213.1|6210.9|6209.1|253
1677775200000|2023-03-02 16:40:00|6212.3|6210.5|6213.2|6211.4|6215.3|6213.5|6212.3|6210.5|227
1677775500000|2023-03-02 16:45:00|6213.5|6211.7|6212.7|6210.9|6214.2|6212.4|6212|6210.2|214
1677775800000|2023-03-02 16:50:00|6212.8|6211|6209.3|6207.5|6213.4|6211.6|6208.4|6206.6|296
1677776100000|2023-03-02 16:55:00|6209.2|6207.4|6210.3|6208.5|6210.6|6208.8|6207.7|6205.9|262
1677776400000|2023-03-02 17:00:00|6210.5|6208.7|6207.6|6205.8|6211|6209.2|6206.6|6204.8|247
1677776700000|2023-03-02 17:05:00|6207.5|6205.7|6207.8|6206|6208.2|6206.4|6206.5|6204.7|193
1677777000000|2023-03-02 17:10:00|6207.9|6206.1|6204.8|6203|6208.2|6206.4|6204.1|6202.3|209
1677777300000|2023-03-02 17:15:00|6204.9|6203.1|6201.8|6200|6205.5|6203.7|6201.2|6199.4|266
1677777600000|2023-03-02 17:20:00|6201.9|6200.1|6205.2|6203.4|6205.4|6203.6|6201.7|6199.9|291
1677777900000|2023-03-02 17:25:00|6205.1|6203.3|6203.8|6202|6206.4|6204.6|6203.8|6202|210
1677778200000|2023-03-02 17:30:00|6203.9|6202.1|6204.6|6202.8|6206.6|6204.8|6203.6|6201.8|252
1677778500000|2023-03-02 17:35:00|6204.7|6202.9|6202.7|6200.9|6204.7|6202.9|6202.2|6200.4|203
1677778800000|2023-03-02 17:40:00|6202.8|6201|6203|6201.2|6203.8|6202|6201.4|6199.6|181
1677779100000|2023-03-02 17:45:00|6203.1|6201.3|6201.6|6199.8|6203.3|6201.5|6201.6|6199.8|183
1677779400000|2023-03-02 17:50:00|6201.7|6199.9|6203|6201.2|6203.6|6201.8|6201.4|6199.6|197
1677779700000|2023-03-02 17:55:00|6203.1|6201.3|6204.3|6201.3|6204.3|6201.3|6201.9|6200.1|143
1677780000000|2023-03-02 18:00:00|6204.4|6201.4|6202.3|6200.5|6204.7|6202.9|6202.2|6200.4|182
1677780300000|2023-03-02 18:05:00|6202.2|6200.4|6202.4|6200.6|6202.6|6200.7|6201.4|6199.6|85
1677780600000|2023-03-02 18:10:00|6202.5|6200.7|6203.3|6201.5|6203.5|6201.7|6202.5|6200.7|92
1677780900000|2023-03-02 18:15:00|6203.2|6201.4|6205.8|6204|6205.9|6204.1|6202.4|6200.6|123
1677781200000|2023-03-02 18:20:00|6205.9|6204.1|6203.8|6202|6206.3|6204.5|6203.6|6201.8|154
1677781500000|2023-03-02 18:25:00|6203.7|6201.9|6202|6200.2|6203.9|6202.1|6201.5|6199.7|158
1677781800000|2023-03-02 18:30:00|6201.9|6200.1|6203.7|6201.9|6203.8|6202|6201.9|6200.1|116
1677782100000|2023-03-02 18:35:00|6203.8|6202|6210.3|6208.5|6216.8|6215|6203.8|6202|493
1677782400000|2023-03-02 18:40:00|6210.4|6208.6|6207.1|6205.3|6212.6|6210.8|6207.1|6204.8|438
1677782700000|2023-03-02 18:45:00|6207|6205.2|6211.3|6209.5|6211.5|6209.7|6206.4|6204.6|314
1677783000000|2023-03-02 18:50:00|6211.1|6209.3|6212.6|6210.8|6214.6|6212.8|6210.8|6209|276
1677783300000|2023-03-02 18:55:00|6212.5|6210.7|6215|6213.2|6216|6214.2|6212|6210.2|239
1677783600000|2023-03-02 19:00:00|6215.5|6213.7|6217.9|6216.1|6220.7|6218.9|6214.9|6213.1|408
1677783900000|2023-03-02 19:05:00|6217.8|6216|6216.6|6214.8|6218.7|6216.9|6216.2|6214.4|260
1677784200000|2023-03-02 19:10:00|6216.8|6215|6215.5|6213.7|6218.5|6216.7|6215.3|6213.5|211
1677784500000|2023-03-02 19:15:00|6215.9|6214.1|6217.4|6215.6|6217.4|6215.6|6211.6|6209.8|266
1677784800000|2023-03-02 19:20:00|6217.6|6215.8|6218.7|6216.9|6218.8|6217|6216.6|6214.8|243
1677785100000|2023-03-02 19:25:00|6218.8|6217|6220.3|6218.5|6220.7|6218.9|6217.7|6215.9|200
1677785400000|2023-03-02 19:30:00|6220.5|6218.7|6219.5|6217.7|6221.7|6219.9|6218.7|6216.9|199
1677785700000|2023-03-02 19:35:00|6219.6|6217.8|6217|6215.2|6219.6|6217.8|6217|6215.2|163
1677786000000|2023-03-02 19:40:00|6216.9|6215.1|6217.5|6215.7|6219|6217.2|6216.8|6215|131
1677786300000|2023-03-02 19:45:00|6217.4|6215.6|6218.1|6216.3|6218.6|6216.8|6217.4|6215.6|160
1677786600000|2023-03-02 19:50:00|6218|6216.2|6219.9|6218.1|6220.7|6218.9|6218|6216.2|196
1677786900000|2023-03-02 19:55:00|6219.8|6218|6217.3|6215.5|6220.9|6219.1|6217.3|6215.5|194
1677787200000|2023-03-02 20:00:00|6217.1|6215.3|6214.8|6213|6218.1|6216.3|6214.2|6212.4|172
1677787500000|2023-03-02 20:05:00|6214.7|6212.9|6217.5|6215.7|6217.7|6215.9|6214.6|6212.8|152
1677787800000|2023-03-02 20:10:00|6217.6|6215.8|6220.6|6218.8|6221.2|6219.4|6217.4|6215.6|106
1677788100000|2023-03-02 20:15:00|6220.5|6218.7|6220.7|6218.9|6222.1|6220.3|6220.3|6218.5|175
1677788400000|2023-03-02 20:20:00|6220.6|6218.8|6220.4|6218.6|6221.3|6219.5|6220.4|6218.6|92
1677788700000|2023-03-02 20:25:00|6220.5|6218.7|6221.2|6219.4|6222.1|6220.3|6220.5|6218.7|114
1677789000000|2023-03-02 20:30:00|6221.3|6219.5|6221.8|6220|6222|6220.2|6220|6218.2|127
1677789300000|2023-03-02 20:35:00|6221.9|6220.1|6224.6|6222.8|6226.5|6224.7|6221.8|6220|217
1677789600000|2023-03-02 20:40:00|6224.7|6222.9|6222.3|6220.5|6224.8|6223|6221.9|6220.1|179
1677789900000|2023-03-02 20:45:00|6222.2|6220.4|6223.2|6221.4|6223.2|6221.4|6221.5|6219.7|105
1677790200000|2023-03-02 20:50:00|6222.4|6220.6|6221.3|6219.5|6222.7|6220.9|6220.8|6219|139
1677790500000|2023-03-02 20:55:00|6221.2|6219.4|6222.5|6220.7|6222.6|6220.8|6219.8|6218|122
1677790800000|2023-03-02 21:00:00|6222.6|6220.8|6221.5|6219.7|6222.6|6220.8|6220.4|6218.3|122
1677791100000|2023-03-02 21:05:00|6221.6|6219.8|6221.6|6219.8|6221.9|6220.1|6221|6219.2|56
1677791400000|2023-03-02 21:10:00|6221.7|6219.9|6221.5|6218.5|6221.7|6219.9|6220.8|6218.4|47
1677791700000|2023-03-02 21:15:00|6221.4|6218.4|6220.6|6217.6|6221.4|6218.8|6220.1|6217.1|74
1677792000000|2023-03-02 21:20:00|6220.5|6217.5|6219.6|6217.8|6220.5|6218.3|6219|6216.7|44
1677792300000|2023-03-02 21:25:00|6219.4|6217.6|6220.1|6218.3|6220.1|6218.3|6219.1|6217.3|53
1677792600000|2023-03-02 21:30:00|6220|6218.2|6219.7|6217.9|6221|6219.2|6219.5|6217.7|88
1677792900000|2023-03-02 21:35:00|6219.8|6218|6218.4|6216.6|6219.9|6218.1|6218.3|6216.5|52
1677793200000|2023-03-02 21:40:00|6218.5|6216.7|6219.3|6217.5|6219.3|6217.5|6217.9|6216.1|37
1677793500000|2023-03-02 21:45:00|6219|6217.2|6219.7|6216.7|6219.7|6217.3|6218.6|6215.6|45
1677793800000|2023-03-02 21:50:00|6219.1|6216.1|6219.5|6216.5|6219.8|6216.8|6218.9|6215.9|36
1677794100000|2023-03-02 21:55:00|6219.4|6216.4|6220.5|6217.5|6221.2|6218.2|6219.3|6216.3|77
1677794400000|2023-03-02 22:00:00|6220.6|6217.4|6213.4|6209.4|6221.9|6217.9|6213.4|6209.4|53
1677794700000|2023-03-02 22:05:00|6213.5|6209.5|6215.4|6211.4|6215.7|6211.7|6213.5|6209.5|41
1677795000000|2023-03-02 22:10:00|6215.2|6211.2|6217.1|6213.1|6219|6215|6215.1|6211.1|29
1677795300000|2023-03-02 22:15:00|6217.2|6213.2|6217.9|6213.9|6218.9|6214.9|6216.8|6212.8|47
1677795600000|2023-03-02 22:20:00|6218|6214|6217.2|6213.2|6218|6214|6217.2|6213.2|18
1677795900000|2023-03-02 22:25:00|6217.1|6213.1|6220.8|6216.8|6222.2|6218.2|6216.9|6212.9|72
1677796200000|2023-03-02 22:30:00|6220.7|6216.7|6221.6|6217.6|6221.7|6217.7|6220.6|6216.6|20
1677796500000|2023-03-02 22:35:00|6221.9|6217.9|6222|6218|6222.3|6218.3|6221.8|6217.8|16
1677796800000|2023-03-02 22:40:00|6222.1|6218.1|6222|6218|6222.3|6218.3|6222|6218|7
1677797100000|2023-03-02 22:45:00|6221.9|6217.9|6220.8|6216.8|6222.1|6218.1|6220.4|6216.4|74
1677797400000|2023-03-02 22:50:00|6220.5|6216.5|6220|6216|6220.7|6216.7|6219.3|6215.3|63
1677797700000|2023-03-02 22:55:00|6220.5|6216.5|6221|6217|6233.1|6229.1|6219.1|6215.1|145
1677798000000|2023-03-02 23:00:00|6220.8|6216.8|6223.1|6220.1|6224.6|6220.6|6218.5|6214.5|255
1677798300000|2023-03-02 23:05:00|6223.2|6220.2|6220.2|6217.2|6223.3|6220.3|6220.1|6217.1|58
1677798600000|2023-03-02 23:10:00|6220.3|6217.3|6222.7|6219.7|6224|6221|6220.3|6217.3|104
1677798900000|2023-03-02 23:15:00|6222.6|6219.6|6222.3|6219.3|6223.3|6220.3|6222.1|6219.1|179
1677799200000|2023-03-02 23:20:00|6222.2|6219.2|6221.1|6219.3|6223.1|6220.1|6221.1|6218.3|119
1677799500000|2023-03-02 23:25:00|6221.7|6218.7|6221.6|6218.6|6221.8|6219.4|6220.9|6218.3|69
1677799800000|2023-03-02 23:30:00|6221.5|6218.5|6221.3|6218.3|6224.3|6221.3|6221.2|6218.2|205
1677800100000|2023-03-02 23:35:00|6221.2|6218.2|6220.3|6217.3|6221.8|6218.8|6220.2|6217.2|145
1677800400000|2023-03-02 23:40:00|6220.2|6217.2|6221.1|6218.1|6221.4|6218.4|6218.1|6215.8|129
1677800700000|2023-03-02 23:45:00|6221.2|6218.2|6220.5|6217.5|6221.5|6218.5|6220|6217.3|131
1677801000000|2023-03-02 23:50:00|6220.6|6217.6|6221.5|6218.5|6221.7|6218.7|6219.7|6217.3|92
1677801300000|2023-03-02 23:55:00|6221.6|6218.6|6221|6218|6222.5|6219.5|6220.8|6217.8|139
1677801600000|2023-03-03 00:00:00|6220.9|6217.9|6218.5|6216.7|6221.6|6218.6|6218.1|6215.9|173
1677801900000|2023-03-03 00:05:00|6218.4|6216.6|6220.7|6217.7|6220.9|6218.3|6217.9|6215.6|111
1677802200000|2023-03-03 00:10:00|6220.8|6217.8|6221.2|6218.2|6222.2|6219.5|6219.8|6217.5|115
1677802500000|2023-03-03 00:15:00|6221.3|6218.3|6220.7|6218.9|6222.6|6220.4|6220.6|6218.2|127
1677802800000|2023-03-03 00:20:00|6220.8|6219|6223|6221.2|6223.7|6221.9|6220.8|6219|127
1677803100000|2023-03-03 00:25:00|6222.9|6221.1|6219.4|6217.6|6223.4|6221.6|6219.2|6217.4|188
1677803400000|2023-03-03 00:30:00|6219.3|6217.5|6217.7|6215.9|6220.3|6218.5|6217.7|6215.9|182
1677803700000|2023-03-03 00:35:00|6217.8|6216|6218.4|6216.6|6219.4|6217.6|6217.8|6216|130
1677804000000|2023-03-03 00:40:00|6218.5|6216.7|6221.3|6219.5|6221.8|6220|6218.5|6216.7|164
1677804300000|2023-03-03 00:45:00|6221.4|6219.6|6224.1|6222.3|6224.9|6223.1|6221.4|6219.6|173
1677804600000|2023-03-03 00:50:00|6224.2|6222.4|6228.5|6226.7|6229.9|6228.1|6224.1|6222.3|228
1677804900000|2023-03-03 00:55:00|6228.6|6226.8|6229.2|6227.4|6230.5|6228.7|6227.7|6225.9|261
1677805200000|2023-03-03 01:00:00|6229.6|6227.8|6228.3|6226.5|6230.8|6229|6227.6|6225.8|281
1677805500000|2023-03-03 01:05:00|6228.4|6226.6|6233.1|6231.3|6233.1|6231.3|6227.7|6225.9|199
1677805800000|2023-03-03 01:10:00|6233.2|6231.4|6233|6231.2|6234.4|6232.6|6231.9|6230.1|307
1677806100000|2023-03-03 01:15:00|6233.1|6231.3|6238.8|6237|6240|6238.2|6232.1|6230.3|276
1677806400000|2023-03-03 01:20:00|6238.7|6236.9|6237.9|6234.9|6239.4|6237.6|6236.8|6234.3|250
1677806700000|2023-03-03 01:25:00|6237.8|6234.8|6233.3|6230.3|6238.3|6236|6232.4|6230|209
1677807000000|2023-03-03 01:30:00|6233.7|6230.7|6227.1|6225.3|6233.8|6230.9|6226.4|6224.6|264
1677807300000|2023-03-03 01:35:00|6227|6225.2|6231.8|6230|6231.8|6230|6227|6225.2|277
1677807600000|2023-03-03 01:40:00|6231.7|6229.9|6231.1|6229.3|6232|6230.2|6228.3|6226.5|195
1677807900000|2023-03-03 01:45:00|6231|6229.2|6228.1|6226.3|6234|6232.2|6226.3|6224.5|360
1677808200000|2023-03-03 01:50:00|6228|6226.2|6228.4|6226.6|6229.9|6228.1|6226.4|6224.3|355
1677808500000|2023-03-03 01:55:00|6228.5|6226.7|6231.8|6230|6232.4|6230.6|6227.1|6225.3|285
1677808800000|2023-03-03 02:00:00|6231.6|6229.8|6230.7|6228.9|6232|6230.2|6228.1|6226.3|291
1677809100000|2023-03-03 02:05:00|6230.8|6229|6234.9|6233.1|6235|6233.2|6229|6227.2|281
1677809400000|2023-03-03 02:10:00|6235|6233.2|6234.9|6233.1|6235.9|6234.1|6234.1|6232.3|251
1677809700000|2023-03-03 02:15:00|6234.7|6232.9|6237.8|6236|6239|6237.2|6233.3|6231.5|306
1677810000000|2023-03-03 02:20:00|6237.6|6235.8|6230.3|6228.5|6237.7|6235.9|6229.8|6227.5|327
1677810300000|2023-03-03 02:25:00|6230.2|6228.4|6229.9|6228.1|6231.3|6229.5|6227.8|6226|251
1677810600000|2023-03-03 02:30:00|6230|6228.2|6231|6229.2|6231.3|6229.5|6228.1|6226.2|305
1677810900000|2023-03-03 02:35:00|6231.1|6229.3|6229.5|6227.7|6232|6230.2|6228.3|6226.5|275
1677811200000|2023-03-03 02:40:00|6229.4|6227.6|6224.9|6223.1|6230.3|6228.5|6224.8|6223|249
1677811500000|2023-03-03 02:45:00|6225|6223.2|6223.5|6221.7|6225.4|6223.6|6222.3|6220.5|204
1677811800000|2023-03-03 02:50:00|6223.6|6221.8|6224.2|6222.4|6224.9|6223.1|6221.8|6220|292
1677812100000|2023-03-03 02:55:00|6224.3|6222.5|6224|6222.2|6224.6|6222.8|6222.2|6220.4|231
1677812400000|2023-03-03 03:00:00|6223.9|6222.1|6224.3|6222.5|6224.8|6223|6222.3|6220.5|256
1677812700000|2023-03-03 03:05:00|6224.1|6222.3|6223.7|6221.9|6224.7|6222.9|6222.9|6221.1|231
1677813000000|2023-03-03 03:10:00|6223.8|6222|6226.5|6224.7|6227.5|6225.7|6223.4|6221.6|272
1677813300000|2023-03-03 03:15:00|6226.6|6224.8|6228|6226.2|6228.1|6226.3|6226.2|6224.4|181
1677813600000|2023-03-03 03:20:00|6228.1|6226.3|6226.4|6224.6|6228.1|6226.3|6226.3|6224.5|189
1677813900000|2023-03-03 03:25:00|6226.3|6224.5|6225.4|6223.6|6227.2|6225.4|6225.3|6223.5|172
1677814200000|2023-03-03 03:30:00|6225.5|6223.7|6222.2|6220.4|6225.5|6223.7|6221.8|6220|133
1677814500000|2023-03-03 03:35:00|6222.3|6220.5|6220.8|6219|6222.3|6220.5|6218.2|6216.4|161
1677814800000|2023-03-03 03:40:00|6220.9|6219.1|6223.9|6222.1|6224|6222.2|6220.5|6218.7|193
1677815100000|2023-03-03 03:45:00|6224|6222.2|6224|6222.2|6224.7|6222.9|6222.4|6220.6|243
1677815400000|2023-03-03 03:50:00|6223.9|6222.1|6223.8|6222|6224.9|6223.1|6222.5|6220.7|220
1677815700000|2023-03-03 03:55:00|6223.7|6221.9|6223.9|6222.1|6224.6|6222.8|6222.2|6220.4|248
1677816000000|2023-03-03 04:00:00|6224|6222.2|6225.3|6223.5|6226.2|6224.4|6223.9|6222.1|217
1677816300000|2023-03-03 04:05:00|6225.2|6223.4|6224.9|6223.1|6225.6|6223.8|6224.5|6222.7|148
1677816600000|2023-03-03 04:10:00|6225|6223.2|6225.2|6223.4|6225.7|6223.9|6224.9|6223.1|97
1677816900000|2023-03-03 04:15:00|6225.1|6223.3|6223.6|6221.8|6226.2|6224.4|6223.5|6221.7|99
1677817200000|2023-03-03 04:20:00|6223.7|6221.9|6224.9|6223.1|6225.2|6223.4|6223.5|6221.7|120
1677817500000|2023-03-03 04:25:00|6224.8|6223|6225|6223.2|6225.5|6223.7|6224.6|6222.8|103
1677817800000|2023-03-03 04:30:00|6224.9|6223.1|6223.9|6220.9|6225|6223.2|6223|6220.9|164
1677818100000|2023-03-03 04:35:00|6224|6221|6223|6221.2|6224.5|6222.3|6222.9|6221|128
1677818400000|2023-03-03 04:40:00|6222.9|6221.1|6224.6|6222.8|6225.5|6223.7|6222.8|6221|176
1677818700000|2023-03-03 04:45:00|6224.5|6222.7|6225|6223.2|6225.7|6223.9|6223.7|6221.9|99
1677819000000|2023-03-03 04:50:00|6224.9|6223.1|6224.5|6222.7|6225.5|6223.7|6224.4|6222.6|112
1677819300000|2023-03-03 04:55:00|6224.6|6222.8|6224.7|6222.9|6225.8|6224|6224.3|6222.5|101
1677819600000|2023-03-03 05:00:00|6224.8|6223|6226.9|6225.1|6227.5|6225.7|6224.5|6222.7|127
1677819900000|2023-03-03 05:05:00|6226.8|6225|6225.7|6223.9|6227.1|6225.3|6224.7|6222.9|157
1677820200000|2023-03-03 05:10:00|6225.6|6223.8|6225.9|6224.1|6226.1|6224.3|6224.7|6222.9|132
1677820500000|2023-03-03 05:15:00|6225.7|6223.9|6224.3|6222.5|6226.4|6224.6|6223.8|6222|103
1677820800000|2023-03-03 05:20:00|6224.4|6222.6|6224.3|6222.5|6225.2|6223.4|6224.3|6222.5|87
1677821100000|2023-03-03 05:25:00|6224.4|6222.6|6226.2|6224.4|6226.4|6224.6|6223.7|6221.9|119
1677821400000|2023-03-03 05:30:00|6226.1|6224.3|6224.5|6222.7|6226.5|6224.7|6223.9|6222.1|144
1677821700000|2023-03-03 05:35:00|6224.6|6222.8|6228.6|6226.8|6230|6228.2|6224.4|6222.6|161
1677822000000|2023-03-03 05:40:00|6229|6227.2|6229.6|6227.8|6231|6229.2|6229|6227.1|162
1677822300000|2023-03-03 05:45:00|6229.4|6227.6|6229.6|6227.8|6230|6228.2|6228.4|6226.6|132
1677822600000|2023-03-03 05:50:00|6229.5|6227.7|6228|6226.2|6230.1|6228.3|6228|6226.2|129
1677822900000|2023-03-03 05:55:00|6228.1|6226.3|6225.4|6223.6|6228.4|6226.6|6225.3|6223.5|151
1677823200000|2023-03-03 06:00:00|6225.5|6223.7|6227.2|6225.4|6228.2|6226.4|6225|6223.2|158
1677823500000|2023-03-03 06:05:00|6227.3|6225.5|6228.6|6226.8|6230.9|6229.1|6227.3|6225.5|202
1677823800000|2023-03-03 06:10:00|6228.5|6226.7|6228|6226.2|6230.6|6228.8|6227.8|6226|195
1677824100000|2023-03-03 06:15:00|6228.1|6226.3|6229.4|6227.6|6229.7|6227.9|6227.7|6225.9|182
1677824400000|2023-03-03 06:20:00|6229.3|6227.5|6229.5|6227.7|6230|6228.2|6228.6|6226.8|148
1677824700000|2023-03-03 06:25:00|6229.4|6227.6|6229.7|6227.9|6230.1|6228.3|6228.8|6227|141
1677825000000|2023-03-03 06:30:00|6229.8|6228|6228.9|6227.1|6229.9|6228.1|6228.3|6226.5|167
1677825300000|2023-03-03 06:35:00|6229.4|6227.6|6229.7|6227.9|6230.9|6229.1|6229.3|6227.5|152
1677825600000|2023-03-03 06:40:00|6229.9|6228.1|6230.4|6228.6|6231.1|6229.3|6229.8|6228|135
1677825900000|2023-03-03 06:45:00|6230.5|6228.7|6232.2|6230.4|6232.7|6230.9|6229.7|6227.9|189
1677826200000|2023-03-03 06:50:00|6232.3|6230.5|6235.3|6233.5|6236.6|6234.8|6232.3|6230.5|181
1677826500000|2023-03-03 06:55:00|6235.4|6233.6|6234.7|6232.9|6235.8|6234|6234.1|6232.3|195
1677826800000|2023-03-03 07:00:00|6235.7|6232.7|6231.5|6229.7|6235.7|6232.8|6229.9|6228.1|278
1677827100000|2023-03-03 07:05:00|6231.4|6229.6|6229.5|6227.7|6232.5|6230.7|6227.2|6225.4|241
1677827400000|2023-03-03 07:10:00|6229.4|6227.6|6228.4|6226.6|6232.5|6230.7|6228.4|6226.6|234
1677827700000|2023-03-03 07:15:00|6228.3|6226.5|6230.9|6229.1|6231.1|6229.3|6227.8|6226|288
1677828000000|2023-03-03 07:20:00|6231|6229.2|6229.8|6228|6231|6229.2|6228.7|6226.9|263
1677828300000|2023-03-03 07:25:00|6229.7|6227.9|6229.9|6228.1|6230.5|6228.7|6226.3|6224.5|321
1677828600000|2023-03-03 07:30:00|6230|6228.2|6233.6|6231.8|6234.1|6232.3|6229.1|6227.3|242
1677828900000|2023-03-03 07:35:00|6233.5|6231.7|6231|6229.2|6233.9|6232.1|6230.5|6228.7|282
1677829200000|2023-03-03 07:40:00|6231.1|6229.3|6231.6|6229.8|6231.8|6230|6230.3|6228.5|192
1677829500000|2023-03-03 07:45:00|6231.4|6229.6|6229|6227.2|6231.7|6229.9|6228|6226.2|203
1677829800000|2023-03-03 07:50:00|6229.1|6227.3|6227.4|6225.6|6229.1|6227.3|6225.3|6223.5|234
1677830100000|2023-03-03 07:55:00|6227.3|6225.5|6224.5|6222.7|6227.3|6225.5|6224|6222.2|219
1677830400000|2023-03-03 08:00:00|6224.6|6222.8|6233|6231.2|6233.3|6231.5|6224.4|6222.6|408
1677830700000|2023-03-03 08:05:00|6232.9|6231.1|6232.5|6230.7|6234|6232.2|6230.3|6228.5|390
1677831000000|2023-03-03 08:10:00|6232.6|6230.8|6231.8|6228.8|6233.1|6231.3|6228.7|6226.9|295
1677831300000|2023-03-03 08:15:00|6231.4|6229.6|6231.9|6230.1|6235.4|6233.6|6231.4|6229.6|335
1677831600000|2023-03-03 08:20:00|6232|6230.2|6231.6|6229.8|6235.5|6233|6230.5|6228.7|363
1677831900000|2023-03-03 08:25:00|6231.5|6229.7|6229.7|6227.9|6233.2|6231.4|6229.4|6227.6|310
1677832200000|2023-03-03 08:30:00|6229.6|6227.8|6233.5|6231.7|6234.2|6232.3|6229.2|6227.4|346
1677832500000|2023-03-03 08:35:00|6233|6231.2|6235.2|6233.4|6236.1|6234.3|6232.9|6231.1|345
1677832800000|2023-03-03 08:40:00|6235.3|6233.5|6237|6235.2|6240.2|6238.4|6235.3|6233.5|263
1677833100000|2023-03-03 08:45:00|6236.9|6235.1|6236.3|6234.5|6237.8|6236|6235.3|6233.5|233
1677833400000|2023-03-03 08:50:00|6236.2|6234.4|6232.3|6230.5|6236.2|6234.4|6229.9|6228.1|327
1677833700000|2023-03-03 08:55:00|6232.2|6230.4|6232.5|6230.7|6235|6233.2|6231.8|6230|259
1677834000000|2023-03-03 09:00:00|6232.3|6230.5|6234.4|6232.6|6234.9|6233.1|6230.1|6228.3|286
1677834300000|2023-03-03 09:05:00|6234.5|6232.7|6234.9|6233.1|6236.5|6234.7|6232.9|6231.1|328
1677834600000|2023-03-03 09:10:00|6235|6233.2|6237.9|6236.1|6238|6236.2|6233.4|6231.6|322
1677834900000|2023-03-03 09:15:00|6238|6236.2|6236.5|6234.7|6240.4|6238.6|6235.3|6233.5|271
1677835200000|2023-03-03 09:20:00|6236.3|6234.5|6239.2|6237.4|6239.5|6237.7|6236.2|6234.4|240
1677835500000|2023-03-03 09:25:00|6239.3|6237.5|6238.9|6237.1|6240.2|6238.4|6238.2|6236.4|223
1677835800000|2023-03-03 09:30:00|6238.5|6236.7|6240.6|6238.8|6240.8|6239|6238.3|6236.5|259
1677836100000|2023-03-03 09:35:00|6240.5|6238.7|6238.5|6236.7|6242.5|6240.7|6238.5|6236.7|258
1677836400000|2023-03-03 09:40:00|6238.4|6236.6|6235.1|6233.3|6238.4|6236.6|6233.9|6232.1|262
1677836700000|2023-03-03 09:45:00|6234.9|6233.1|6235.9|6234.1|6237.1|6235.3|6234.6|6232.8|224
1677837000000|2023-03-03 09:50:00|6235.8|6234|6236.5|6234.7|6236.7|6234.9|6234|6232.2|248
1677837300000|2023-03-03 09:55:00|6236.4|6234.6|6235.7|6232.7|6239.3|6237.5|6234.3|6232.5|289
1677837600000|2023-03-03 10:00:00|6235|6233.2|6236.7|6234.9|6236.7|6234.9|6234.3|6232.5|291
1677837900000|2023-03-03 10:05:00|6236.6|6234.8|6232.5|6230.7|6236.6|6234.8|6229.5|6227.7|299
1677838200000|2023-03-03 10:10:00|6232.8|6231|6234.8|6233|6235.6|6233.8|6231.9|6230.1|216
1677838500000|2023-03-03 10:15:00|6234.6|6232.8|6236.1|6234.3|6237.1|6235.3|6232.2|6230.4|280
1677838800000|2023-03-03 10:20:00|6236.5|6234.7|6235.9|6234.1|6237.1|6235.3|6234.7|6232.9|240
1677839100000|2023-03-03 10:25:00|6236.1|6234.3|6233.4|6231.6|6236.7|6234.9|6233|6231.2|209
1677839400000|2023-03-03 10:30:00|6233.5|6231.7|6231.5|6229.7|6233.9|6232.1|6229.7|6227.9|207
1677839700000|2023-03-03 10:35:00|6231.4|6229.6|6230.4|6228.6|6233.3|6231.5|6229.7|6227.9|195
1677840000000|2023-03-03 10:40:00|6230.3|6228.5|6234.4|6232.6|6234.4|6232.6|6229.3|6227.5|204
1677840300000|2023-03-03 10:45:00|6234.3|6232.5|6227.8|6226|6234.3|6232.5|6227.7|6225.9|200
1677840600000|2023-03-03 10:50:00|6227.3|6225.5|6226.6|6224.8|6227.4|6225.6|6225.2|6223.4|210
1677840900000|2023-03-03 10:55:00|6226.4|6224.6|6228.3|6226.5|6228.9|6227.1|6225.8|6224|185
1677841200000|2023-03-03 11:00:00|6228.2|6226.4|6230.1|6228.3|6230.7|6228.9|6228.1|6226.3|262
1677841500000|2023-03-03 11:05:00|6230.2|6228.4|6229|6227.2|6230.7|6228.9|6226.8|6225|254
1677841800000|2023-03-03 11:10:00|6229.1|6227.3|6226.7|6224.9|6229.3|6227.5|6226.7|6224.9|186
1677842100000|2023-03-03 11:15:00|6226.8|6225|6230.3|6228.5|6230.8|6229|6226.2|6224.4|234
1677842400000|2023-03-03 11:20:00|6230.4|6228.6|6228.4|6226.6|6230.6|6228.8|6228.1|6226.3|280
1677842700000|2023-03-03 11:25:00|6228.5|6226.7|6228.3|6226.5|6228.7|6226.9|6226.7|6224.9|216
1677843000000|2023-03-03 11:30:00|6228.2|6226.4|6227.3|6225.5|6229.4|6227.6|6226.3|6224.5|210
1677843300000|2023-03-03 11:35:00|6227.4|6225.6|6229.2|6227.4|6229.4|6227.6|6226.4|6224.6|180
1677843600000|2023-03-03 11:40:00|6229.3|6227.5|6228.5|6226.7|6230.3|6228.5|6228.4|6226.6|208
1677843900000|2023-03-03 11:45:00|6228.6|6226.8|6227.9|6226.1|6230.4|6228.6|6227.6|6225.8|195
1677844200000|2023-03-03 11:50:00|6228|6226.2|6227.3|6225.5|6228.9|6227.1|6227.2|6225.4|196
1677844500000|2023-03-03 11:55:00|6227|6225.2|6226.1|6224.3|6228.1|6226.3|6225.4|6223.6|215
1677844800000|2023-03-03 12:00:00|6226|6224.2|6224.1|6222.3|6228.4|6226.6|6223.4|6221.6|231
1677845100000|2023-03-03 12:05:00|6224|6222.2|6219.2|6217.4|6224.7|6222.9|6219|6217.2|198
1677845400000|2023-03-03 12:10:00|6219.1|6217.3|6220.2|6218.4|6220.7|6218.9|6217.7|6215.9|239
1677845700000|2023-03-03 12:15:00|6220.3|6218.5|6220.9|6219.1|6222.3|6220.5|6219.2|6217.4|221
1677846000000|2023-03-03 12:20:00|6220.8|6219|6218.8|6217|6222.4|6220.6|6218.8|6217|208
1677846300000|2023-03-03 12:25:00|6218.9|6217.1|6216.9|6215.1|6219.1|6217.3|6216.3|6214.5|270
1677846600000|2023-03-03 12:30:00|6217|6215.2|6219.6|6217.8|6221.5|6219.7|6216.8|6215|176
1677846900000|2023-03-03 12:35:00|6219.7|6217.9|6217.7|6215.9|6221.3|6219.5|6217.5|6215.7|153
1677847200000|2023-03-03 12:40:00|6217.8|6216|6215.1|6213.3|6217.8|6216|6213.9|6212.1|260
1677847500000|2023-03-03 12:45:00|6214.9|6213.1|6215.9|6214.1|6216.7|6214.9|6213.2|6211.4|228
1677847800000|2023-03-03 12:50:00|6216|6214.2|6214.4|6212.6|6216|6214.2|6213.4|6211.6|273
1677848100000|2023-03-03 12:55:00|6214.5|6212.7|6219.3|6217.5|6220.5|6218.7|6214.4|6212.6|212
1677848400000|2023-03-03 13:00:00|6219.4|6217.6|6218.5|6216.7|6220.5|6218.7|6215.9|6214.1|273
1677848700000|2023-03-03 13:05:00|6218.6|6216.8|6220.3|6218.5|6222.2|6220.4|6218.4|6216.6|219
1677849000000|2023-03-03 13:10:00|6220.2|6218.4|6219.6|6217.8|6220.4|6218.6|6217.4|6215.6|262
1677849300000|2023-03-03 13:15:00|6219.5|6217.7|6220.8|6219|6221.9|6220.1|6217.3|6215.5|248
1677849600000|2023-03-03 13:20:00|6220.9|6219.1|6222.4|6220.6|6222.5|6220.7|6219.8|6218|268
1677849900000|2023-03-03 13:25:00|6222.5|6220.7|6219.2|6217.4|6223.2|6221.4|6219.2|6217.4|294
1677850200000|2023-03-03 13:30:00|6218.8|6217|6221.5|6219.7|6221.5|6219.7|6217.8|6216|237
1677850500000|2023-03-03 13:35:00|6221.3|6219.5|6223.2|6221.4|6223.9|6222.1|6219.7|6217.9|267
1677850800000|2023-03-03 13:40:00|6223.1|6221.3|6225.7|6223.9|6226.5|6224.7|6222.7|6220.9|354
1677851100000|2023-03-03 13:45:00|6225.6|6223.8|6232.4|6230.6|6232.7|6230.9|6225.6|6223.8|344
1677851400000|2023-03-03 13:50:00|6232.3|6230.5|6229.8|6228|6233.8|6232|6226.9|6225.1|343
1677851700000|2023-03-03 13:55:00|6229.7|6227.9|6225.8|6224|6229.8|6228|6225.2|6223.4|377
1677852000000|2023-03-03 14:00:00|6225.7|6223.9|6228.6|6226.8|6228.8|6227|6223.4|6221.6|383
1677852300000|2023-03-03 14:05:00|6229.1|6227.3|6223.8|6222|6230.8|6229|6223.6|6221.8|331
1677852600000|2023-03-03 14:10:00|6223.7|6221.9|6224.4|6222.6|6227.9|6226.1|6223.5|6221.7|283
1677852900000|2023-03-03 14:15:00|6224.3|6222.5|6220.6|6218.8|6224.7|6222.9|6220.6|6218.8|273
1677853200000|2023-03-03 14:20:00|6220.5|6218.7|6214.9|6213.1|6222.1|6220.3|6214.6|6212.8|266
1677853500000|2023-03-03 14:25:00|6214.7|6212.9|6215.8|6214|6216.7|6214.9|6213.4|6211.6|319
1677853800000|2023-03-03 14:30:00|6216.4|6214.6|6217.5|6215.7|6217.9|6216.1|6213.7|6211.9|450
1677854100000|2023-03-03 14:35:00|6217.6|6215.8|6214.8|6213|6218.1|6216.3|6213.9|6212.1|431
1677854400000|2023-03-03 14:40:00|6214.7|6212.9|6216.9|6213.9|6218.3|6216.3|6214.5|6212.7|338
1677854700000|2023-03-03 14:45:00|6217|6214|6219.7|6217.9|6221|6219.2|6213.3|6211.5|523
1677855000000|2023-03-03 14:50:00|6219.3|6217.5|6214.2|6212.4|6219.7|6217.9|6213.8|6212|423
1677855300000|2023-03-03 14:55:00|6214.1|6212.3|6212.8|6208.8|6215.1|6213.3|6208.4|6206.6|330
1677855600000|2023-03-03 15:00:00|6207.5|6203.5|6206.5|6203.5|6210.6|6207.6|6200.8|6198.1|814
1677855900000|2023-03-03 15:05:00|6205.3|6202.9|6201.1|6199.3|6205.9|6202.9|6193.6|6191.8|671
1677856200000|2023-03-03 15:10:00|6200.9|6199.1|6209.7|6207.9|6211.5|6209.7|6198.9|6197.1|606
1677856500000|2023-03-03 15:15:00|6209.8|6208|6208.1|6206.3|6212.5|6210.7|6204.2|6202.4|521
1677856800000|2023-03-03 15:20:00|6208.4|6206.6|6216.4|6214.6|6216.5|6214.7|6204|6202.2|469
1677857100000|2023-03-03 15:25:00|6216.8|6215|6212.5|6210.7|6220|6218.2|6210.1|6208.3|468
1677857400000|2023-03-03 15:30:00|6212.8|6211|6201.8|6200|6213|6211.2|6201.5|6199.7|489
1677857700000|2023-03-03 15:35:00|6201.9|6200.1|6200.5|6198.7|6204.4|6202.6|6199.1|6197.3|422
1677858000000|2023-03-03 15:40:00|6200.4|6198.6|6203.4|6201.6|6203.9|6202.1|6198.3|6196.5|420
1677858300000|2023-03-03 15:45:00|6203.2|6201.4|6201.6|6199.8|6205.1|6203.3|6199.7|6197.9|434
1677858600000|2023-03-03 15:50:00|6201.4|6199.6|6200.2|6198.4|6202.1|6200.3|6197.5|6195.7|469
1677858900000|2023-03-03 15:55:00|6200.6|6198.8|6199|6197.2|6203|6201.2|6198.3|6196.5|355
1677859200000|2023-03-03 16:00:00|6199.1|6197.3|6196.1|6194.3|6199.7|6197.9|6196|6194.2|341
1677859500000|2023-03-03 16:05:00|6196.2|6194.4|6196.3|6194.5|6198.6|6196.8|6194.2|6192.4|333
1677859800000|2023-03-03 16:10:00|6196.4|6194.6|6198|6196.2|6198.5|6196.7|6193.9|6192.1|290
1677860100000|2023-03-03 16:15:00|6197.5|6195.7|6199.2|6197.4|6201.1|6199.3|6196.9|6195.1|277
1677860400000|2023-03-03 16:20:00|6199.3|6197.5|6199.2|6197.4|6199.3|6197.5|6196.4|6194.6|279
1677860700000|2023-03-03 16:25:00|6199.1|6197.3|6202|6200.2|6202.1|6200.3|6198.2|6196.4|294
1677861000000|2023-03-03 16:30:00|6202.4|6200.6|6203|6201.2|6205.5|6203.7|6201.5|6199.7|301
1677861300000|2023-03-03 16:35:00|6203.1|6201.3|6202.6|6200.8|6207.1|6205.3|6201.2|6199.4|301
1677861600000|2023-03-03 16:40:00|6202.7|6200.9|6205.2|6203.4|6205.5|6203.7|6201.2|6199.4|278
1677861900000|2023-03-03 16:45:00|6205.4|6203.6|6205.9|6204.1|6207.7|6205.9|6204.4|6202.6|298
1677862200000|2023-03-03 16:50:00|6206|6204.2|6207.3|6205.5|6210.9|6208.8|6205.6|6203.8|347
1677862500000|2023-03-03 16:55:00|6207.4|6205.6|6210.1|6208.3|6211.7|6209.9|6206.9|6204.6|321
1677862800000|2023-03-03 17:00:00|6210|6208.2|6207.8|6206|6210|6208.2|6206.7|6204.9|289
1677863100000|2023-03-03 17:05:00|6207.9|6206.1|6209.9|6208.1|6210.5|6208.7|6207.6|6205.8|228
1677863400000|2023-03-03 17:10:00|6209.8|6208|6210.7|6208.9|6213.5|6211.7|6209.7|6207.9|251
1677863700000|2023-03-03 17:15:00|6210.6|6208.8|6208.5|6206.7|6210.7|6208.9|6206.6|6204.8|226
1677864000000|2023-03-03 17:20:00|6208.9|6205.9|6209.3|6207.5|6210.8|6209|6207.6|6205.8|254
1677864300000|2023-03-03 17:25:00|6209.4|6207.6|6211.6|6209.8|6212.5|6210.7|6208.6|6206.8|240
1677864600000|2023-03-03 17:30:00|6211.7|6209.9|6212.1|6210.3|6213.2|6211.4|6210.7|6208.9|239
1677864900000|2023-03-03 17:35:00|6212|6210.2|6211.3|6209.5|6212.6|6210.8|6208.5|6206.7|264
1677865200000|2023-03-03 17:40:00|6211.4|6209.6|6213.7|6211.9|6215|6213.2|6211.4|6209.6|228
1677865500000|2023-03-03 17:45:00|6213.6|6211.8|6213.9|6212.1|6214.6|6212.8|6212.2|6210.4|225
1677865800000|2023-03-03 17:50:00|6213.8|6212|6214.7|6212.9|6214.8|6213|6213.4|6211.6|195
1677866100000|2023-03-03 17:55:00|6214.8|6213|6216.5|6213.5|6216.5|6214.3|6214.2|6212.3|179
1677866400000|2023-03-03 18:00:00|6216.6|6213.6|6215.7|6212.7|6217|6214.9|6213.7|6211.7|145
1677866700000|2023-03-03 18:05:00|6215.8|6212.8|6215.5|6213.7|6216.4|6214.6|6213.7|6211.7|197
1677867000000|2023-03-03 18:10:00|6215.4|6213.6|6215.7|6213.9|6216.4|6214.6|6214.5|6212.2|263
1677867300000|2023-03-03 18:15:00|6215.6|6213.8|6212.9|6211.1|6215.6|6213.8|6212.2|6209.8|212
1677867600000|2023-03-03 18:20:00|6212.8|6211|6212|6210.2|6214.1|6212.3|6212|6210.2|115
1677867900000|2023-03-03 18:25:00|6212.1|6210.3|6213.6|6211.8|6214.3|6212.5|6212.1|6210.3|126
1677868200000|2023-03-03 18:30:00|6213.7|6211.9|6212.3|6210.5|6214|6212.2|6212.1|6210.3|142
1677868500000|2023-03-03 18:35:00|6212.4|6210.6|6212.7|6210.9|6212.9|6211.1|6211.9|6210.1|99
1677868800000|2023-03-03 18:40:00|6212.6|6210.8|6213.5|6211.7|6213.6|6211.8|6212.2|6210.4|161
1677869100000|2023-03-03 18:45:00|6213.3|6211.5|6214|6212.2|6214|6212.2|6212.5|6210.7|86
1677869400000|2023-03-03 18:50:00|6214.1|6212.3|6214.1|6212.3|6214.7|6212.6|6212.9|6211.1|101
1677869700000|2023-03-03 18:55:00|6214|6212.2|6215.6|6213.8|6215.6|6213.8|6213.4|6211.6|68
1677870000000|2023-03-03 19:00:00|6215.7|6213.9|6218.5|6216.7|6218.7|6216.7|6214.2|6212.4|133
1677870300000|2023-03-03 19:05:00|6218.4|6216.6|6219.3|6217.5|6219.9|6218|6217.6|6215.6|178
1677870600000|2023-03-03 19:10:00|6219.2|6217.4|6223.5|6221.7|6223.6|6221.8|6219.2|6217.4|200
1677870900000|2023-03-03 19:15:00|6223.4|6221.6|6220.3|6218.5|6223.4|6221.6|6219.5|6217.7|178
1677871200000|2023-03-03 19:20:00|6220.4|6218.6|6221.3|6218.3|6221.5|6219.1|6218.3|6215.9|136
1677871500000|2023-03-03 19:25:00|6221.2|6218.2|6221|6219.2|6221.7|6219.4|6219.9|6217.6|89
1677871800000|2023-03-03 19:30:00|6220.9|6219.1|6224.7|6221.7|6224.9|6222.7|6220.6|6218.8|146
1677872100000|2023-03-03 19:35:00|6224.8|6221.8|6221.5|6219.7|6224.8|6222.2|6221.3|6218.9|174
1677872400000|2023-03-03 19:40:00|6221.3|6219.5|6222.3|6220.5|6222.8|6221|6220.4|6218.1|129
1677872700000|2023-03-03 19:45:00|6222.4|6220.6|6224.3|6222.5|6224.6|6222.5|6222.2|6220.4|125
1677873000000|2023-03-03 19:50:00|6224.2|6222.4|6225.7|6222.7|6228|6225.9|6224.1|6222.3|203
1677873300000|2023-03-03 19:55:00|6225.6|6222.6|6226.1|6224.3|6227.8|6225.7|6224.7|6222.6|187
1677873600000|2023-03-03 20:00:00|6226.3|6224.5|6228.2|6226.4|6228.5|6226.7|6225.6|6223.2|176
1677873900000|2023-03-03 20:05:00|6228.5|6226.7|6228.6|6226.8|6229.2|6227.4|6227.7|6225.9|140
1677874200000|2023-03-03 20:10:00|6228.5|6226.7|6227.4|6225.6|6229.5|6227.2|6227.4|6225.6|105
1677874500000|2023-03-03 20:15:00|6227.6|6225.8|6225.1|6223.3|6228.1|6225.9|6224.4|6222.6|162
1677874800000|2023-03-03 20:20:00|6225|6223.2|6225.7|6222.7|6226.3|6224.2|6224.3|6221.9|132
1677875100000|2023-03-03 20:25:00|6225.5|6222.5|6224.7|6221.7|6225.5|6222.5|6222.4|6220|170
1677875400000|2023-03-03 20:30:00|6224.6|6221.6|6223.3|6221.5|6224.6|6222.3|6222.8|6220.9|114
1677875700000|2023-03-03 20:35:00|6223.2|6221.4|6224.4|6222.6|6224.7|6222.9|6223.1|6221.3|141
1677876000000|2023-03-03 20:40:00|6224.5|6222.7|6223.2|6221.4|6224.5|6222.7|6222.9|6221.1|99
1677876300000|2023-03-03 20:45:00|6223.1|6221.3|6224.3|6222.5|6224.6|6222.8|6222.9|6221.1|119
1677876600000|2023-03-03 20:50:00|6223.9|6222.1|6225.7|6223.9|6225.8|6224|6223.2|6221.4|103
1677876900000|2023-03-03 20:55:00|6225.6|6223.8|6226.1|6223.1|6226.9|6224.5|6224.3|6221.3|140
1677877200000|2023-03-03 21:00:00|6225.9|6222.9|6223.1|6220.1|6225.9|6222.9|6223|6220|125
1677877500000|2023-03-03 21:05:00|6223|6220|6223|6220|6223.2|6220.6|6222|6219.6|87
1677877800000|2023-03-03 21:10:00|6223.1|6220.1|6223.6|6220.6|6223.7|6221.3|6222.5|6220|41
1677878100000|2023-03-03 21:15:00|6223.5|6220.5|6223.6|6220.6|6223.7|6221.2|6222.6|6220.2|27
1677878400000|2023-03-03 21:20:00|6223.5|6220.5|6224.5|6221.5|6224.7|6221.9|6222.8|6220.5|60
1677878700000|2023-03-03 21:25:00|6224.6|6221.6|6223.3|6220.3|6224.6|6221.8|6223.2|6220.2|63
1677879000000|2023-03-03 21:30:00|6223.4|6220.4|6222.9|6219.9|6223.7|6221.1|6222.3|6219.8|73
1677879300000|2023-03-03 21:35:00|6223|6220|6222.2|6220.4|6223|6220.6|6222.2|6219.8|43
1677879600000|2023-03-03 21:40:00|6222.5|6220.7|6222|6219|6223.3|6220.8|6221.7|6218.9|52
1677879900000|2023-03-03 21:45:00|6222.1|6219.1|6222.7|6219.7|6223.2|6220.2|6221.5|6218.5|85
1677880200000|2023-03-03 21:50:00|6222.6|6219.6|6223.6|6220.6|6224.5|6221.5|6222.6|6219.6|41
1677880500000|2023-03-03 21:55:00|6223.4|6220.4|6224.7|6220.7|6226.3|6222.3|6223.3|6219.3|176
1678050000000|2023-03-05 21:00:00|6225|6215|6225|6215|6225|6215|6225|6215|1
1678050900000|2023-03-05 21:15:00|6225.9|6215.9|6225.9|6215.9|6225.9|6215.9|6225.9|6215.9|1
1678051200000|2023-03-05 21:20:00|6225|6215|6225|6215|6225|6215|6225|6215|1
1678052100000|2023-03-05 21:35:00|6219.8|6211.2|6217.6|6207.6|6221.4|6211.4|6217.6|6207.6|6
1678052400000|2023-03-05 21:40:00|6218.1|6208.1|6218.3|6211.1|6225|6215|6218.1|6208.1|10
1678052700000|2023-03-05 21:45:00|6220.9|6211.3|6218.1|6208.8|6221.3|6211.3|6218.1|6208.8|7
1678053000000|2023-03-05 21:50:00|6218|6209|6225.9|6215.9|6228.3|6218.3|6218|6209|11
1678053300000|2023-03-05 21:55:00|6226.9|6216.9|6221.8|6211.8|6226.9|6216.9|6221.8|6211.8|9
1678053600000|2023-03-05 22:00:00|6222.1|6212.1|6222.7|6212.7|6222.8|6212.8|6220|6210|7
1678053900000|2023-03-05 22:05:00|6222.8|6212.8|6223.8|6213.9|6223.8|6214.3|6222.8|6212.8|12
1678054200000|2023-03-05 22:10:00|6223.2|6213.8|6223.8|6213.8|6223.8|6214.4|6223.2|6213.8|11
1678054500000|2023-03-05 22:15:00|6223.5|6213.9|6220.9|6216.9|6223.8|6217|6220.8|6213.8|17
1678054800000|2023-03-05 22:20:00|6221|6217|6221.2|6217.2|6221.2|6217.2|6220.8|6216.8|27
1678055100000|2023-03-05 22:25:00|6220.8|6216.8|6220.9|6216.9|6221.8|6217.8|6220.8|6216.8|20
1678055400000|2023-03-05 22:30:00|6220.7|6216.7|6219.9|6216.1|6220.9|6216.9|6219.9|6215.9|17
1678055700000|2023-03-05 22:35:00|6220.3|6216.3|6220.4|6216.4|6220.4|6216.4|6219.9|6216.2|13
1678056000000|2023-03-05 22:40:00|6219.9|6216.3|6221.1|6217.1|6221.2|6217.2|6219.9|6216.3|8
1678056300000|2023-03-05 22:45:00|6220.8|6216.8|6221.7|6217.7|6221.7|6217.7|6220.5|6216.5|49
1678056600000|2023-03-05 22:50:00|6221.1|6217.1|6220.7|6216.7|6221.9|6217.9|6220.3|6216.3|42
1678056900000|2023-03-05 22:55:00|6220.6|6216.6|6216.3|6212.3|6221|6217|6213.6|6209.6|181
1678057200000|2023-03-05 23:00:00|6216.5|6212.5|6215.5|6212.5|6220.6|6216.8|6215.3|6212.3|204
1678057500000|2023-03-05 23:05:00|6215.6|6212.6|6214.5|6211.5|6218.8|6215.8|6213|6210|152
1678057800000|2023-03-05 23:10:00|6214.4|6211.4|6215.3|6212.3|6217.3|6214.3|6211.9|6208.9|169
1678058100000|2023-03-05 23:15:00|6215.1|6212.1|6214.2|6211.2|6215.4|6212.4|6213.9|6210.9|194
1678058400000|2023-03-05 23:20:00|6214.3|6211.3|6213.5|6210.5|6216.5|6213.5|6213.1|6210.1|207
1678058700000|2023-03-05 23:25:00|6213.4|6210.4|6213|6210|6214.7|6211.7|6213|6210|169
1678059000000|2023-03-05 23:30:00|6212.9|6209.9|6214|6211|6214.4|6211.4|6212.7|6209.7|121
1678059300000|2023-03-05 23:35:00|6213.9|6210.9|6214.1|6211.1|6214.3|6211.3|6212.4|6209.4|106
1678059600000|2023-03-05 23:40:00|6214|6211|6212.2|6209.2|6214|6211|6212.1|6209.1|122
1678059900000|2023-03-05 23:45:00|6212.1|6209.1|6212.2|6209.2|6212.3|6209.3|6211.2|6208.2|208
1678060200000|2023-03-05 23:50:00|6212.1|6209.1|6212|6209|6212.2|6209.2|6210.4|6207.4|215
1678060500000|2023-03-05 23:55:00|6211.6|6208.6|6210.2|6207.2|6212.2|6209.2|6210|6207|152
1678060800000|2023-03-06 00:00:00|6210.3|6207.3|6213.1|6211.3|6214|6211.3|6210|6207|226
1678061100000|2023-03-06 00:05:00|6213|6211.2|6215.4|6213.6|6215.8|6213.7|6213|6211|205
1678061400000|2023-03-06 00:10:00|6215.3|6213.5|6214.9|6213.1|6217.2|6214.7|6214.8|6212.8|204
1678061700000|2023-03-06 00:15:00|6214.8|6213|6213.5|6211.7|6216|6213|6212.6|6210.1|242
1678062000000|2023-03-06 00:20:00|6213.6|6211.8|6217.4|6214.4|6218|6215|6213.2|6210.8|222
1678062300000|2023-03-06 00:25:00|6217.3|6214.3|6219.3|6216.3|6219.4|6216.4|6217.1|6214.1|210
1678062600000|2023-03-06 00:30:00|6219.2|6216.2|6218.1|6215.1|6220.1|6217.6|6218.1|6215.1|167
1678062900000|2023-03-06 00:35:00|6218.2|6215.2|6218.8|6215.8|6219.4|6217|6217|6214|133
1678063200000|2023-03-06 00:40:00|6218.9|6215.9|6219|6216|6220|6217.3|6218|6215.5|105
1678063500000|2023-03-06 00:45:00|6219.1|6216.1|6220.1|6218.3|6220.7|6218.3|6218.2|6215.9|133
1678063800000|2023-03-06 00:50:00|6220|6218.2|6217.4|6215.6|6221|6218.6|6217.4|6215.1|157
1678064100000|2023-03-06 00:55:00|6217.1|6215.3|6216.7|6214.9|6220.2|6218.1|6216.7|6214.8|205
1678064400000|2023-03-06 01:00:00|6216.8|6215|6215.7|6213.9|6218.2|6216.4|6213.4|6211.4|230
1678064700000|2023-03-06 01:05:00|6215.6|6213.8|6215.5|6213.7|6218.7|6216.9|6215|6213|206
1678065000000|2023-03-06 01:10:00|6215.4|6213.6|6213.7|6211.9|6216.4|6214.5|6213.5|6210.9|195
1678065300000|2023-03-06 01:15:00|6213.8|6212|6209.6|6207.8|6214.3|6212.5|6208.5|6206.7|211
1678065600000|2023-03-06 01:20:00|6209.7|6207.9|6210.7|6207.7|6211.1|6209.2|6208.9|6206.7|187
1678065900000|2023-03-06 01:25:00|6210.8|6207.8|6212.8|6211|6213.5|6211.7|6210.1|6207.7|193
1678066200000|2023-03-06 01:30:00|6212.9|6211.1|6216.7|6214.9|6217.8|6216|6212.9|6211.1|275
1678066500000|2023-03-06 01:35:00|6216.8|6215|6216.1|6214.3|6217.5|6215.7|6214.3|6212.5|197
1678066800000|2023-03-06 01:40:00|6216.3|6214.5|6216.2|6214.4|6217.1|6215.3|6213.9|6212.1|274
1678067100000|2023-03-06 01:45:00|6216|6214.2|6215.6|6213.8|6216.1|6214.3|6213.2|6211|236
1678067400000|2023-03-06 01:50:00|6215.3|6213.5|6215.5|6213.7|6216.5|6214.5|6214.2|6212.4|278
1678067700000|2023-03-06 01:55:00|6215.6|6213.8|6216.9|6213.9|6217.7|6215.5|6215.1|6213.1|208
1678068000000|2023-03-06 02:00:00|6216.8|6213.8|6211.1|6209.3|6216.8|6214.1|6210.7|6208.9|167
1678068300000|2023-03-06 02:05:00|6211|6209.2|6211|6209.2|6211.9|6209.6|6209|6207.2|176
1678068600000|2023-03-06 02:10:00|6211.1|6209.3|6212.3|6209.3|6213.4|6211.1|6209.5|6207.7|217
1678068900000|2023-03-06 02:15:00|6212.2|6209.2|6211.8|6208.8|6213.2|6210.8|6211.2|6208.7|219
1678069200000|2023-03-06 02:20:00|6211.7|6208.7|6215|6212|6215.2|6212.7|6210.6|6207.8|191
1678069500000|2023-03-06 02:25:00|6214.9|6211.9|6213.6|6211.8|6215.2|6213.4|6213.2|6211.2|122
1678069800000|2023-03-06 02:30:00|6213.5|6211.7|6212|6210.2|6214.1|6212.3|6211.9|6210.1|203
1678070100000|2023-03-06 02:35:00|6212.1|6210.3|6212.4|6210.6|6215.6|6213.2|6211.4|6208.9|228
1678070400000|2023-03-06 02:40:00|6212.5|6210.7|6214.5|6212.7|6218.2|6216.3|6212.2|6209.2|287
1678070700000|2023-03-06 02:45:00|6214.6|6212.8|6218.3|6216.5|6218.7|6216.9|6214.4|6212.2|229
1678071000000|2023-03-06 02:50:00|6218.4|6216.6|6223.5|6221.7|6224|6222.2|6218.4|6216.6|281
1678071300000|2023-03-06 02:55:00|6223.6|6221.8|6221.8|6220|6226.5|6224.7|6221.2|6219.4|273
1678071600000|2023-03-06 03:00:00|6221.9|6220.1|6221.5|6219.7|6223.8|6221.2|6219.4|6217.6|245
1678071900000|2023-03-06 03:05:00|6221.6|6219.8|6223|6221.2|6224.9|6223|6221.5|6219.7|254
1678072200000|2023-03-06 03:10:00|6223.1|6221.3|6219.1|6217.3|6223.1|6221.3|6218.9|6217.1|168
1678072500000|2023-03-06 03:15:00|6219|6217.2|6219.6|6217.8|6220.9|6218.5|6218.8|6217|165
1678072800000|2023-03-06 03:20:00|6219.7|6217.9|6222.8|6221|6223.9|6221.5|6219.7|6217.3|172
1678073100000|2023-03-06 03:25:00|6222.9|6221.1|6223.2|6221.4|6223.9|6222.1|6222.5|6220.7|190
1678073400000|2023-03-06 03:30:00|6223.3|6221.5|6223.4|6221.6|6224.9|6222.7|6222.1|6220.3|222
1678073700000|2023-03-06 03:35:00|6223.3|6221.5|6223.9|6222.1|6224.9|6222.3|6223.2|6220.8|144
1678074000000|2023-03-06 03:40:00|6224|6222.2|6223.6|6221.8|6225.1|6222.8|6223.2|6221|128
1678074300000|2023-03-06 03:45:00|6223.8|6222|6223.3|6220.3|6224.4|6222|6222.1|6219.1|153
1678074600000|2023-03-06 03:50:00|6223.4|6220.4|6222.9|6219.9|6223.9|6221.6|6221.5|6219.7|162
1678074900000|2023-03-06 03:55:00|6223|6220|6222.1|6220.3|6223.8|6221.9|6222.1|6220|159
1678075200000|2023-03-06 04:00:00|6222|6220.2|6223.1|6220.1|6223.8|6221.5|6221.8|6219.6|125
1678075500000|2023-03-06 04:05:00|6222.9|6219.9|6222.5|6220.7|6223.5|6221.5|6221.1|6218.8|175
1678075800000|2023-03-06 04:10:00|6222.4|6220.6|6220.9|6219.1|6222.7|6220.9|6220.9|6219.1|106
1678076100000|2023-03-06 04:15:00|6220.8|6219|6220|6218.2|6220.9|6219.1|6217.5|6215.7|137
1678076400000|2023-03-06 04:20:00|6219.9|6218.1|6217.8|6216|6219.9|6218.1|6217.1|6215.3|140
1678076700000|2023-03-06 04:25:00|6217.7|6215.9|6217.3|6215.5|6218.7|6216.5|6216.1|6214.3|182
1678077000000|2023-03-06 04:30:00|6217.2|6215.4|6215.4|6213.6|6217.5|6215.7|6214.1|6211.9|187
1678077300000|2023-03-06 04:35:00|6215.3|6213.5|6215.3|6213.5|6217.1|6215.3|6215.1|6212.6|168
1678077600000|2023-03-06 04:40:00|6215.2|6213.4|6215.6|6213.8|6215.9|6213.8|6214.2|6212.4|145
1678077900000|2023-03-06 04:45:00|6215.7|6213.9|6214.8|6213|6216.7|6214.2|6214.4|6212.6|105
1678078200000|2023-03-06 04:50:00|6214.7|6212.9|6215.5|6213.7|6215.9|6214.1|6214.6|6212.8|148
1678078500000|2023-03-06 04:55:00|6215.6|6213.8|6213.7|6211.9|6216|6214.2|6213.7|6211.9|169
1678078800000|2023-03-06 05:00:00|6213.6|6211.8|6212.8|6211|6214.2|6212.4|6211.7|6209.9|201
1678079100000|2023-03-06 05:05:00|6212.9|6211.1|6212.8|6211|6214.4|6212.6|6212.5|6210.7|169
1678079400000|2023-03-06 05:10:00|6212.7|6210.9|6214.7|6212.9|6215.9|6213.6|6212.5|6210.7|113
1678079700000|2023-03-06 05:15:00|6214.6|6212.8|6216.7|6214.9|6217.3|6215.5|6214.6|6212.8|163
1678080000000|2023-03-06 05:20:00|6216.8|6215|6214.8|6213|6217.7|6215.9|6214.2|6212.4|162
1678080300000|2023-03-06 05:25:00|6214.7|6212.9|6213.9|6212.1|6216.2|6214.4|6213.9|6212.1|144
1678080600000|2023-03-06 05:30:00|6214|6212.2|6212.5|6210.7|6214.3|6212.5|6211.8|6210|159
1678080900000|2023-03-06 05:35:00|6212.4|6210.6|6211.6|6209.8|6213.4|6211.6|6211.4|6209.6|117
1678081200000|2023-03-06 05:40:00|6211.4|6209.6|6212.6|6210.8|6212.8|6211|6211.4|6209.6|134
1678081500000|2023-03-06 05:45:00|6212.5|6210.7|6213.4|6211.6|6214.3|6212.5|6212|6210.2|168
1678081800000|2023-03-06 05:50:00|6213.3|6211.5|6212.4|6210.6|6213.5|6211.7|6212.1|6210.3|212
1678082100000|2023-03-06 05:55:00|6212.3|6210.5|6212.6|6210.8|6214.2|6211.8|6212|6210.2|201
1678082400000|2023-03-06 06:00:00|6212.7|6210.9|6212.2|6210.4|6213.1|6211.3|6211.2|6209.4|155
1678082700000|2023-03-06 06:05:00|6212.1|6210.3|6213|6211.2|6214.8|6213|6212|6209.6|181
1678083000000|2023-03-06 06:10:00|6212.9|6211.1|6212.6|6210.8|6215.3|6213.5|6212.5|6210.7|263
1678083300000|2023-03-06 06:15:00|6212.5|6210.7|6212.3|6210.5|6213.5|6211.7|6211.8|6209.9|183
1678083600000|2023-03-06 06:20:00|6212.1|6210.3|6209.7|6207.9|6213|6210.6|6209.4|6207.6|182
1678083900000|2023-03-06 06:25:00|6209.6|6207.8|6208.3|6206.5|6209.7|6207.9|6207.5|6205.7|159
1678084200000|2023-03-06 06:30:00|6208.2|6206.4|6206.4|6204.6|6209|6207.2|6205.7|6203.9|206
1678084500000|2023-03-06 06:35:00|6206.6|6204.8|6208.4|6206.6|6209.3|6207.5|6205.9|6204.1|202
1678084800000|2023-03-06 06:40:00|6208.5|6206.7|6210.3|6208.5|6210.8|6209|6208.3|6206.5|200
1678085100000|2023-03-06 06:45:00|6210.4|6208.6|6211.9|6210.1|6213.2|6211.4|6210.2|6208.4|228
1678085400000|2023-03-06 06:50:00|6212|6210.2|6213.3|6211.5|6214.1|6212.3|6211.2|6209.4|163
1678085700000|2023-03-06 06:55:00|6213.2|6211.4|6213|6211.2|6213.5|6211.7|6211.8|6210|189
1678086000000|2023-03-06 07:00:00|6213.7|6211.9|6212.8|6211|6215.2|6213.4|6211|6209.2|266
1678086300000|2023-03-06 07:05:00|6212.7|6210.9|6212.7|6210.9|6214.5|6212.7|6211.2|6209.4|258
1678086600000|2023-03-06 07:10:00|6212.8|6211|6216.1|6214.3|6216.1|6214.3|6212.6|6210.6|287
1678086900000|2023-03-06 07:15:00|6216|6214.2|6218.4|6216.6|6218.6|6216.8|6216|6214.2|297
1678087200000|2023-03-06 07:20:00|6218.3|6216.5|6217.9|6216.1|6219.2|6217.4|6215.9|6214.1|274
1678087500000|2023-03-06 07:25:00|6217.8|6216|6216.9|6215.1|6218.2|6216.4|6216.3|6214.5|237
1678087800000|2023-03-06 07:30:00|6217|6215.2|6219.3|6217.5|6220.4|6218.6|6217|6215.2|250
1678088100000|2023-03-06 07:35:00|6219.2|6217.4|6218.8|6217|6221.3|6219.5|6216.7|6214.9|277
1678088400000|2023-03-06 07:40:00|6218.9|6217.1|6219.8|6218|6221.2|6219.4|6218.3|6216.5|252
1678088700000|2023-03-06 07:45:00|6220.1|6218.3|6219.3|6217.5|6222|6220.2|6219|6217.2|262
1678089000000|2023-03-06 07:50:00|6219.2|6217.4|6216.5|6214.7|6220.2|6218.4|6216.4|6214.6|253
1678089300000|2023-03-06 07:55:00|6216.6|6214.8|6216.6|6214.8|6217.9|6216.1|6215.6|6213.8|240
1678089600000|2023-03-06 08:00:00|6216.5|6214.7|6215.9|6214.1|6217.2|6215.2|6213.7|6211.9|348
1678089900000|2023-03-06 08:05:00|6216|6214.2|6215.4|6213.6|6217.1|6215|6212.5|6210.7|359
1678090200000|2023-03-06 08:10:00|6215.9|6212.9|6213.6|6211.8|6216.4|6214.2|6211.4|6209.6|328
1678090500000|2023-03-06 08:15:00|6213.7|6211.9|6210.1|6208.3|6214.7|6212.8|6209.6|6207.8|317
1678090800000|2023-03-06 08:20:00|6210|6208.2|6211.1|6209.3|6211.5|6209.7|6209.3|6207.5|279
1678091100000|2023-03-06 08:25:00|6211.2|6209.4|6202.2|6200.4|6212.3|6210.5|6201.8|6200|352
1678091400000|2023-03-06 08:30:00|6201.9|6200.1|6189.1|6187.3|6201.9|6200.1|6188.3|6186.5|444
1678091700000|2023-03-06 08:35:00|6189.6|6187.8|6195.6|6193.8|6199|6196.6|6189.4|6187.6|364
1678092000000|2023-03-06 08:40:00|6195.7|6193.9|6193.8|6192|6196.9|6195.1|6193.1|6191.3|243
1678092300000|2023-03-06 08:45:00|6193.9|6192.1|6198.2|6195.2|6198.6|6196.8|6193.2|6191.3|294
1678092600000|2023-03-06 08:50:00|6198.3|6195.3|6197.1|6195.3|6200.2|6198.2|6196.6|6194.8|284
1678092900000|2023-03-06 08:55:00|6197|6195.2|6195.2|6193.4|6197.8|6196|6195.2|6193.4|263
1678093200000|2023-03-06 09:00:00|6194.9|6193.1|6189|6187.2|6195.6|6193.8|6188.7|6186.5|346
1678093500000|2023-03-06 09:05:00|6189.1|6187.3|6189.6|6187.8|6192.3|6190.5|6188.6|6186.8|279
1678093800000|2023-03-06 09:10:00|6189.5|6187.7|6189.9|6188.1|6193.5|6191.7|6188.6|6186.7|308
1678094100000|2023-03-06 09:15:00|6190.5|6187.5|6186.6|6184.8|6190.5|6188.3|6184.3|6182.5|258
1678094400000|2023-03-06 09:20:00|6186.7|6184.9|6191.2|6189.4|6192.5|6190.7|6186.3|6184.5|249
1678094700000|2023-03-06 09:25:00|6191|6189.2|6189|6186|6192.7|6190.9|6187.1|6185.1|243
1678095000000|2023-03-06 09:30:00|6187.8|6185.9|6188.9|6187.1|6190.4|6188.6|6187.1|6185.2|280
1678095300000|2023-03-06 09:35:00|6188.8|6187|6192.3|6190.5|6192.4|6190.6|6188.2|6186.4|214
1678095600000|2023-03-06 09:40:00|6192.2|6190.4|6190.7|6188.9|6193.2|6191.4|6190.1|6188.3|211
1678095900000|2023-03-06 09:45:00|6190.6|6188.8|6189.5|6187.7|6191|6189.2|6188.4|6186.6|228
1678096200000|2023-03-06 09:50:00|6189.6|6187.8|6190.1|6188.3|6190.9|6189.1|6187.5|6185.7|221
1678096500000|2023-03-06 09:55:00|6190|6188.2|6189.7|6187.9|6190.4|6188.4|6188.6|6186.8|228
1678096800000|2023-03-06 10:00:00|6189.6|6187.8|6189|6187.2|6191.3|6189.5|6187|6185.2|234
1678097100000|2023-03-06 10:05:00|6188.9|6187.1|6189.1|6187.3|6190.6|6188.8|6186.7|6184.9|228
1678097400000|2023-03-06 10:10:00|6189.3|6187.5|6188.6|6186.8|6191.3|6189.4|6188.6|6186.8|202
1678097700000|2023-03-06 10:15:00|6188.7|6186.9|6190.1|6188.3|6191.1|6189.3|6188.1|6186.3|174
1678098000000|2023-03-06 10:20:00|6190|6188.2|6191.9|6190.1|6192.4|6190.6|6189.4|6187.6|208
1678098300000|2023-03-06 10:25:00|6191.8|6190|6189.6|6187.8|6192.2|6190.4|6189.3|6187.5|193
1678098600000|2023-03-06 10:30:00|6189.5|6187.7|6187.2|6185.4|6190.1|6188.3|6186.7|6184.9|180
1678098900000|2023-03-06 10:35:00|6187.1|6185.3|6186.1|6184.3|6187.1|6185.3|6184.4|6182.6|253
1678099200000|2023-03-06 10:40:00|6186.6|6184.8|6183.9|6182.1|6187.2|6185.4|6183.6|6181.8|160
1678099500000|2023-03-06 10:45:00|6184|6182.2|6185.9|6184.1|6186.4|6184.6|6182.5|6180.7|188
1678099800000|2023-03-06 10:50:00|6186|6184.2|6186.4|6184.6|6188|6186.2|6185.6|6183.8|204
1678100100000|2023-03-06 10:55:00|6186.3|6184.5|6186.4|6184.6|6186.8|6185|6183.6|6181.8|219
1678100400000|2023-03-06 11:00:00|6186.3|6184.5|6185.6|6183.8|6186.6|6184.8|6183.4|6181.6|201
1678100700000|2023-03-06 11:05:00|6185.7|6183.9|6181|6179.2|6185.8|6184|6180.7|6178.9|172
1678101000000|2023-03-06 11:10:00|6180.9|6179.1|6183.3|6181.5|6187.1|6185.3|6180.9|6179.1|235
1678101300000|2023-03-06 11:15:00|6183.4|6181.6|6179|6177.2|6183.9|6182.1|6179|6177.2|210
1678101600000|2023-03-06 11:20:00|6178.9|6177.1|6180.4|6178.6|6182.4|6180.6|6178.6|6176.8|245
1678101900000|2023-03-06 11:25:00|6180.3|6178.5|6177.6|6175.8|6180.6|6178.8|6177.4|6175.6|150
1678102200000|2023-03-06 11:30:00|6177.5|6175.7|6181.1|6179.3|6181.7|6179.9|6177.3|6175.5|206
1678102500000|2023-03-06 11:35:00|6181|6179.2|6181.6|6179.8|6182.3|6180.5|6180.3|6178.5|217
1678102800000|2023-03-06 11:40:00|6181.7|6179.9|6177.5|6175.7|6182|6180.2|6177.2|6175.4|194
1678103100000|2023-03-06 11:45:00|6177.6|6175.8|6176.7|6174.9|6178.2|6176.4|6173.8|6172|253
1678103400000|2023-03-06 11:50:00|6176.6|6174.8|6174.5|6172.7|6178.2|6176.4|6173.7|6171.9|318
1678103700000|2023-03-06 11:55:00|6174.6|6172.8|6176.1|6174.3|6179.8|6178|6174.5|6172.7|339
1678104000000|2023-03-06 12:00:00|6176|6174.2|6176|6174.2|6177.4|6175.6|6175.4|6173.6|202
1678104300000|2023-03-06 12:05:00|6175.9|6174.1|6175.6|6173.8|6176.5|6174.7|6174.2|6172.4|218
1678104600000|2023-03-06 12:10:00|6175.5|6173.7|6177.2|6175.4|6177.7|6175.9|6174.8|6173|201
1678104900000|2023-03-06 12:15:00|6177.1|6175.3|6180.4|6178.6|6182.5|6180.7|6176.4|6174.6|242
1678105200000|2023-03-06 12:20:00|6180.3|6178.5|6182.1|6180.3|6182.1|6180.3|6179.3|6177.5|198
1678105500000|2023-03-06 12:25:00|6182.2|6180.4|6181.2|6179.4|6182.2|6180.4|6180.3|6178.5|147
1678105800000|2023-03-06 12:30:00|6181.1|6179.3|6178.1|6176.3|6182.2|6180.4|6177.9|6176.1|181
1678106100000|2023-03-06 12:35:00|6178|6176.2|6181.4|6179.6|6181.5|6179.7|6178|6176.2|191
1678106400000|2023-03-06 12:40:00|6181.5|6179.7|6182.9|6181.1|6183.5|6181.7|6180.9|6179.1|186
1678106700000|2023-03-06 12:45:00|6183|6181.2|6182.6|6180.8|6183.8|6182|6181.9|6180.1|178
1678107000000|2023-03-06 12:50:00|6182.7|6180.9|6184|6182.2|6184.8|6183|6182.7|6180.9|188
1678107300000|2023-03-06 12:55:00|6183.9|6182.1|6185.4|6183.6|6185.9|6184.1|6183.8|6182|235
1678107600000|2023-03-06 13:00:00|6185.1|6183.3|6187.1|6185.3|6187.3|6185.5|6183.9|6182.1|280
1678107900000|2023-03-06 13:05:00|6187.2|6185.4|6188.8|6187|6189.8|6188|6186.1|6184.3|225
1678108200000|2023-03-06 13:10:00|6188.9|6187.1|6194.5|6192.7|6196|6194.2|6188.8|6187|272
1678108500000|2023-03-06 13:15:00|6194.6|6192.8|6195.2|6193.4|6197.2|6195.4|6194.4|6192.6|262
1678108800000|2023-03-06 13:20:00|6195.6|6193.8|6200.7|6198.9|6201.2|6199.4|6194.3|6192.5|324
1678109100000|2023-03-06 13:25:00|6200.6|6198.8|6201.3|6199.5|6202.6|6200.8|6198|6196.2|321
1678109400000|2023-03-06 13:30:00|6201.4|6199.6|6197.9|6196.1|6201.7|6199.9|6196.7|6194.9|315
1678109700000|2023-03-06 13:35:00|6198|6196.2|6196.7|6194.9|6199|6197.2|6196.5|6194.7|231
1678110000000|2023-03-06 13:40:00|6196.8|6195|6195.2|6193.4|6199.4|6197.6|6193.7|6191.9|275
1678110300000|2023-03-06 13:45:00|6195.1|6193.3|6194.3|6192.5|6196.4|6194.6|6193.7|6191.9|245
1678110600000|2023-03-06 13:50:00|6194.4|6192.6|6193.9|6192.1|6195.4|6193.3|6192.9|6191.1|232
1678110900000|2023-03-06 13:55:00|6193.8|6192|6191.8|6190|6193.8|6192|6189.8|6188|221
1678111200000|2023-03-06 14:00:00|6191.9|6190.1|6189.1|6187.3|6193.9|6192.1|6187.5|6185.7|282
1678111500000|2023-03-06 14:05:00|6189.2|6187.4|6189.4|6187.6|6190.7|6188.9|6187.6|6185.8|245
1678111800000|2023-03-06 14:10:00|6189.3|6187.5|6190.1|6188.3|6192.1|6190.3|6189.1|6187.3|256
1678112100000|2023-03-06 14:15:00|6190.2|6188.4|6189.8|6188|6192.7|6190.9|6188.7|6186.9|235
1678112400000|2023-03-06 14:20:00|6189.9|6188.1|6193.4|6191.6|6193.4|6191.6|6189.1|6187.3|324
1678112700000|2023-03-06 14:25:00|6193.3|6191.5|6189|6187.2|6193.3|6191.5|6189|6187.2|238
1678113000000|2023-03-06 14:30:00|6189.1|6187.3|6190|6188.2|6192.3|6190.5|6184.7|6182.9|437
1678113300000|2023-03-06 14:35:00|6189.9|6188.1|6189|6187.2|6192.9|6191.1|6187.1|6185.3|421
1678113600000|2023-03-06 14:40:00|6189.1|6187.3|6187.6|6185.8|6189.1|6187.3|6185.6|6183.8|403
1678113900000|2023-03-06 14:45:00|6187.9|6186.1|6190.9|6189.1|6191.4|6189.6|6185.4|6183.6|398
1678114200000|2023-03-06 14:50:00|6190.6|6188.8|6194.4|6192.6|6195.3|6193.5|6189.2|6187.4|361
1678114500000|2023-03-06 14:55:00|6194.5|6192.7|6193.1|6190.1|6196.2|6194.4|6190.4|6188.6|315
1678114800000|2023-03-06 15:00:00|6193.2|6190.2|6195.1|6193.3|6195.2|6193.4|6187.8|6185.6|500
1678115100000|2023-03-06 15:05:00|6194.9|6193.1|6196.6|6194.8|6199.7|6197.9|6191.8|6190|390
1678115400000|2023-03-06 15:10:00|6196.7|6194.9|6199.4|6197.6|6199.4|6197.6|6195.7|6193.9|330
1678115700000|2023-03-06 15:15:00|6199.5|6197.7|6204.7|6202.9|6205|6203.2|6196.7|6194.9|418
1678116000000|2023-03-06 15:20:00|6204.8|6203|6198|6196.2|6204.9|6203.1|6195.2|6193.4|355
1678116300000|2023-03-06 15:25:00|6198.1|6196.3|6192.7|6190.9|6198.1|6196.3|6192.4|6190.6|375
1678116600000|2023-03-06 15:30:00|6192.6|6190.8|6195.3|6193.5|6195.9|6194.1|6190.5|6188.7|345
1678116900000|2023-03-06 15:35:00|6195.2|6193.4|6192|6190.2|6195.3|6193.5|6191.1|6189.3|310
1678117200000|2023-03-06 15:40:00|6192.3|6190.5|6192|6190.2|6193.9|6192.1|6190.9|6189.1|313
1678117500000|2023-03-06 15:45:00|6192.1|6190.3|6186|6184.2|6192.7|6190.9|6185.9|6184.1|294
1678117800000|2023-03-06 15:50:00|6185.9|6184.1|6186.8|6185|6189|6187.2|6184.9|6183.1|382
1678118100000|2023-03-06 15:55:00|6186.7|6184.9|6189.7|6187.9|6192.3|6190.5|6186.1|6184.3|355
1678118400000|2023-03-06 16:00:00|6189.8|6188|6190.8|6189|6192|6190.2|6188|6186.2|354
1678118700000|2023-03-06 16:05:00|6190.9|6189.1|6191.3|6189.5|6193|6191.2|6189.6|6187.8|240
1678119000000|2023-03-06 16:10:00|6191.4|6189.6|6190.4|6188.6|6193.1|6191.3|6189.6|6187.8|247
1678119300000|2023-03-06 16:15:00|6190.3|6188.5|6187.8|6186|6190.8|6189|6187.4|6185.6|242
1678119600000|2023-03-06 16:20:00|6187.7|6185.9|6185.4|6183.6|6187.8|6186|6184.7|6182.9|213
1678119900000|2023-03-06 16:25:00|6185.5|6183.7|6185.1|6183.3|6186.2|6184.4|6184.7|6182.9|182
1678120200000|2023-03-06 16:30:00|6185|6183.2|6188.7|6186.9|6188.7|6186.9|6184.8|6183|229
1678120500000|2023-03-06 16:35:00|6188.9|6187.1|6188.8|6187|6190.6|6188.8|6188.8|6187|218
1678120800000|2023-03-06 16:40:00|6188.9|6187.1|6189.4|6187.6|6190.2|6188.4|6188.2|6186.4|169
1678121100000|2023-03-06 16:45:00|6189.5|6187.7|6188.9|6187.1|6190|6188.2|6187.2|6185.4|230
1678121400000|2023-03-06 16:50:00|6189|6187.2|6190.5|6188.7|6191.5|6189.7|6187.9|6186.1|240
1678121700000|2023-03-06 16:55:00|6190.8|6189|6192.6|6190.8|6193.1|6191.3|6190|6188.2|211
1678122000000|2023-03-06 17:00:00|6192.5|6190.7|6193.8|6192|6194.2|6192.4|6191.9|6190.1|167
1678122300000|2023-03-06 17:05:00|6193.7|6191.9|6193.2|6191.4|6194.6|6192.8|6192.5|6190.7|143
1678122600000|2023-03-06 17:10:00|6193.3|6191.5|6195.8|6194|6195.9|6194.1|6193|6191.2|154
1678122900000|2023-03-06 17:15:00|6195.9|6194.1|6198.1|6196.3|6198.2|6196.4|6195.8|6194|141
1678123200000|2023-03-06 17:20:00|6198.2|6196.4|6195.1|6193.3|6198.2|6196.4|6194.4|6192.6|184
1678123500000|2023-03-06 17:25:00|6195|6193.2|6193.9|6192.1|6195.1|6193.3|6192.9|6191.1|145
1678123800000|2023-03-06 17:30:00|6193.8|6192|6192.5|6190.7|6193.9|6192.1|6192.1|6190.3|159
1678124100000|2023-03-06 17:35:00|6192.4|6190.6|6190.7|6188.9|6192.7|6190.9|6190.3|6188.5|107
1678124400000|2023-03-06 17:40:00|6190.6|6188.8|6191|6189.2|6192|6190.2|6190.2|6188.4|168
1678124700000|2023-03-06 17:45:00|6191.3|6189.5|6189|6187.2|6191.6|6189.8|6188.4|6186.6|214
1678125000000|2023-03-06 17:50:00|6188.9|6187.1|6188.6|6186.8|6189.3|6187.5|6187.6|6185.8|110
1678125300000|2023-03-06 17:55:00|6188.5|6186.7|6192.3|6189.3|6192.4|6189.4|6187.9|6186.1|130
1678125600000|2023-03-06 18:00:00|6192.2|6189.2|6190.5|6188.7|6192.4|6189.8|6189.8|6187.6|214
1678125900000|2023-03-06 18:05:00|6190.4|6188.6|6185.6|6183.8|6190.8|6189|6184.7|6182.9|177
1678126200000|2023-03-06 18:10:00|6185.5|6183.7|6186.3|6184.5|6186.7|6184.9|6184.5|6182.7|177
1678126500000|2023-03-06 18:15:00|6186.4|6184.6|6188.4|6186.6|6188.8|6187|6185.8|6184|174
1678126800000|2023-03-06 18:20:00|6188.5|6186.7|6189.4|6187.6|6189.9|6188.1|6187.5|6185.7|145
1678127100000|2023-03-06 18:25:00|6189.5|6187.7|6188.9|6187.1|6189.8|6188|6187.9|6186.1|168
1678127400000|2023-03-06 18:30:00|6189|6187.2|6189.5|6187.7|6189.9|6188.1|6187.7|6185.9|109
1678127700000|2023-03-06 18:35:00|6189.7|6187.9|6188.1|6186.3|6190|6188.2|6188.1|6186.3|154
1678128000000|2023-03-06 18:40:00|6188.4|6186.6|6187.3|6185.5|6188.4|6186.6|6186.7|6184.9|140
1678128300000|2023-03-06 18:45:00|6187.2|6185.4|6184.6|6182.8|6187.2|6185.4|6183.6|6181.8|119
1678128600000|2023-03-06 18:50:00|6184.5|6182.7|6184.5|6182.7|6184.7|6182.9|6182.5|6180.7|144
1678128900000|2023-03-06 18:55:00|6184.6|6182.8|6183.5|6181.7|6184.8|6183|6182.1|6180.3|144
1678129200000|2023-03-06 19:00:00|6183.3|6181.5|6184|6182.2|6184.2|6182.4|6182.2|6180.4|136
1678129500000|2023-03-06 19:05:00|6184.2|6182.4|6184.3|6182.5|6186.6|6184.8|6184.1|6182.3|163
1678129800000|2023-03-06 19:10:00|6184.4|6182.6|6184.7|6182.9|6185.7|6183.9|6184.2|6182.4|151
1678130100000|2023-03-06 19:15:00|6184.6|6182.8|6183|6181.2|6184.7|6182.9|6182.5|6180.7|151
1678130400000|2023-03-06 19:20:00|6182.9|6181.1|6182.8|6181|6183.5|6181.7|6181.9|6180.1|129
1678130700000|2023-03-06 19:25:00|6182.9|6181.1|6184.1|6182.3|6184.2|6182.4|6182|6180.2|121
1678131000000|2023-03-06 19:30:00|6184.2|6182.4|6184.2|6182.4|6185.9|6184.1|6183.5|6181.7|144
1678131300000|2023-03-06 19:35:00|6184.3|6182.5|6184|6182.2|6184.6|6182.8|6183.1|6181.3|96
1678131600000|2023-03-06 19:40:00|6183.9|6182.1|6184.7|6182.9|6184.7|6182.9|6182.7|6180.9|74
1678131900000|2023-03-06 19:45:00|6184.6|6182.8|6183.7|6181.9|6185.5|6183.7|6183.5|6181.7|122
1678132200000|2023-03-06 19:50:00|6183.6|6181.8|6184|6182.2|6184.2|6182.4|6183|6181.2|105
1678132500000|2023-03-06 19:55:00|6183.9|6182.1|6182.2|6180.4|6184.8|6183|6181.8|6180|144
1678132800000|2023-03-06 20:00:00|6182.3|6180.5|6183.2|6181.4|6184.8|6183|6182.3|6180.5|158
1678133100000|2023-03-06 20:05:00|6183.1|6181.3|6185.2|6183.4|6185.6|6183.8|6182.7|6180.9|79
1678133400000|2023-03-06 20:10:00|6185.1|6183.3|6184.2|6182.4|6186.3|6184.5|6183.5|6181.7|155
1678133700000|2023-03-06 20:15:00|6184.3|6182.5|6184.6|6182.8|6185|6183.2|6183.4|6181.6|131
1678134000000|2023-03-06 20:20:00|6184.5|6182.7|6183.7|6181.9|6184.8|6183|6183.3|6181.5|109
1678134300000|2023-03-06 20:25:00|6183.6|6181.8|6184.5|6182.7|6185|6183.2|6183.5|6181.7|92
1678134600000|2023-03-06 20:30:00|6184.6|6182.8|6184.7|6182.9|6184.7|6182.9|6183.4|6181.6|138
1678134900000|2023-03-06 20:35:00|6184.8|6183|6186|6184.2|6186.7|6184.9|6184.2|6182.4|96
1678135200000|2023-03-06 20:40:00|6185.8|6184|6186.7|6184.9|6186.8|6185|6184.7|6182.9|77
1678135500000|2023-03-06 20:45:00|6186.8|6185|6188.4|6186.6|6188.6|6186.8|6186.6|6184.8|78
1678135800000|2023-03-06 20:50:00|6188.5|6186.7|6189.3|6187.5|6189.8|6188|6187.8|6186|120
1678136100000|2023-03-06 20:55:00|6189.4|6187.6|6189.9|6188.1|6190.6|6188.8|6188|6186.2|105
1678136400000|2023-03-06 21:00:00|6189.8|6188|6190.4|6188.6|6190.6|6188.8|6189.5|6187.7|79
1678136700000|2023-03-06 21:05:00|6190.3|6188.5|6190.6|6188.8|6190.7|6188.9|6190.1|6188.3|88
1678137000000|2023-03-06 21:10:00|6190.7|6188.9|6191.6|6189.8|6192|6190.2|6190.6|6188.8|98
1678137300000|2023-03-06 21:15:00|6191.7|6189.9|6193.8|6192|6193.8|6192|6191.4|6189.6|80
1678137600000|2023-03-06 21:20:00|6193.7|6191.9|6195.2|6193.4|6195.6|6193.8|6193.3|6191|83
1678137900000|2023-03-06 21:25:00|6195.3|6193.5|6195.6|6193.8|6195.6|6193.8|6195.1|6193.3|53
1678138200000|2023-03-06 21:30:00|6195.5|6193.7|6196.8|6195|6197.1|6195.3|6195.1|6193.3|61
1678138500000|2023-03-06 21:35:00|6196.9|6195.1|6197.5|6195.7|6197.6|6195.8|6196.5|6194.7|32
1678138800000|2023-03-06 21:40:00|6197.3|6195.5|6197.8|6196|6198.4|6196.6|6197.2|6195.4|34
1678139100000|2023-03-06 21:45:00|6197.6|6195.8|6197.2|6195.4|6198.2|6195.8|6196.5|6194.1|48
1678139400000|2023-03-06 21:50:00|6197.1|6195.3|6198.6|6195.6|6198.6|6195.6|6197|6194.3|31
1678139700000|2023-03-06 21:55:00|6198.5|6195.5|6198.1|6194.8|6198.8|6195.8|6197.5|6194.5|92
1678140000000|2023-03-06 22:00:00|6195.8|6191.8|6192.6|6188.6|6197.5|6193.5|6192.6|6188.6|33
1678140300000|2023-03-06 22:05:00|6192.5|6188.5|6194.3|6190.3|6194.7|6190.7|6192.4|6188.4|60
1678140600000|2023-03-06 22:10:00|6194.4|6190.4|6195.1|6191.1|6195.5|6191.5|6193.9|6189.9|46
1678140900000|2023-03-06 22:15:00|6195.3|6191.3|6195.8|6191.8|6196.6|6192.6|6195.3|6191.3|52
1678141200000|2023-03-06 22:20:00|6195.7|6191.7|6196|6192|6196|6192|6195.7|6191.7|21
1678141500000|2023-03-06 22:25:00|6195.9|6191.9|6196.2|6192.2|6196.5|6192.5|6195.7|6191.7|10
1678141800000|2023-03-06 22:30:00|6196.3|6192.3|6197.1|6193.1|6197.1|6193.1|6196.3|6192.3|74
1678142100000|2023-03-06 22:35:00|6197|6193|6194.9|6190.9|6197.1|6193.1|6194.9|6190.9|62
1678142400000|2023-03-06 22:40:00|6194.8|6190.8|6195.4|6191.4|6196.4|6192.4|6194.2|6190.2|44
1678142700000|2023-03-06 22:45:00|6195.7|6191.7|6198.3|6194.3|6198.6|6194.6|6195.4|6191.4|35
1678143000000|2023-03-06 22:50:00|6198.2|6194.2|6198.5|6194.5|6198.5|6194.5|6197.9|6193.9|28
1678143300000|2023-03-06 22:55:00|6198.4|6194.4|6197.4|6193.5|6198.4|6194.4|6197.2|6193.5|46
1678143600000|2023-03-06 23:00:00|6197.5|6193.4|6196.1|6193.1|6197.5|6193.6|6195.9|6192.9|102
1678143900000|2023-03-06 23:05:00|6196|6193|6197.6|6194.6|6197.6|6194.6|6196|6193|50
1678144200000|2023-03-06 23:10:00|6197.5|6194.5|6197.3|6194.3|6198.2|6195.2|6197.1|6194.1|53
1678144500000|2023-03-06 23:15:00|6197.4|6194.4|6198.1|6195.1|6198.2|6195.2|6197.3|6194.3|122
1678144800000|2023-03-06 23:20:00|6198|6195|6199|6196|6199.8|6197.2|6197.8|6194.8|128
1678145100000|2023-03-06 23:25:00|6198.9|6195.9|6195.8|6192.8|6199|6196|6195.7|6192.7|125
1678145400000|2023-03-06 23:30:00|6195.9|6192.9|6198.1|6195.1|6198.5|6195.5|6195.9|6192.9|156
1678145700000|2023-03-06 23:35:00|6198.2|6195.2|6198.6|6195.6|6199.2|6196.2|6198.2|6195.2|146
1678146000000|2023-03-06 23:40:00|6198.7|6195.7|6199.7|6196.7|6199.7|6197.3|6198.6|6195.6|89
1678146300000|2023-03-06 23:45:00|6199.8|6196.8|6199.2|6196.2|6200|6197.5|6198.9|6196|159
1678146600000|2023-03-06 23:50:00|6199.1|6196.1|6199.1|6196.1|6200.1|6197.7|6198.6|6196|46
1678146900000|2023-03-06 23:55:00|6199.2|6196.2|6199.3|6196.3|6199.9|6197.7|6198.5|6196|126
1678147200000|2023-03-07 00:00:00|6199.2|6196.2|6196.4|6194.6|6199.2|6196.6|6195.9|6194.1|203
1678147500000|2023-03-07 00:05:00|6196.6|6194.8|6196.3|6194.5|6197.5|6195.7|6195.7|6193.5|148
1678147800000|2023-03-07 00:10:00|6196.4|6194.6|6194.9|6193.1|6197.3|6195.5|6194.7|6192.9|129
1678148100000|2023-03-07 00:15:00|6195|6193.2|6194.6|6192.8|6195|6193.2|6192.8|6191|111
1678148400000|2023-03-07 00:20:00|6194.5|6192.7|6196.3|6194.5|6196.7|6194.9|6194|6192|127
1678148700000|2023-03-07 00:25:00|6196.4|6194.6|6196.6|6193.6|6196.7|6194.7|6195.4|6193|109
1678149000000|2023-03-07 00:30:00|6197|6194|6195.9|6194.1|6197.7|6195.2|6195.1|6192.7|218
1678149300000|2023-03-07 00:35:00|6195.8|6194|6195.6|6193.8|6195.9|6194.1|6194.3|6192.5|170
1678149600000|2023-03-07 00:40:00|6196.2|6194.4|6194.9|6193.1|6196.5|6194.7|6193.5|6191.7|135
1678149900000|2023-03-07 00:45:00|6194.8|6193|6193.9|6192.1|6195.4|6193.6|6193.7|6191.9|152
1678150200000|2023-03-07 00:50:00|6193.8|6192|6195.8|6194|6195.8|6194|6193.3|6191.5|176
1678150500000|2023-03-07 00:55:00|6195.4|6193.6|6193.9|6192.1|6195.8|6194|6193.6|6191.5|212
1678150800000|2023-03-07 01:00:00|6194|6192.2|6191.4|6189.6|6194.4|6192.6|6190.8|6189|183
1678151100000|2023-03-07 01:05:00|6191.6|6189.8|6192.5|6190.7|6193.6|6191.8|6191|6189.2|155
1678151400000|2023-03-07 01:10:00|6192.4|6190.6|6195.1|6192.1|6195.3|6192.9|6192.4|6190.6|157
1678151700000|2023-03-07 01:15:00|6194.9|6191.9|6196|6194.2|6196.4|6194.6|6193.5|6191.1|192
1678152000000|2023-03-07 01:20:00|6196.4|6194.6|6195.5|6193.7|6197.9|6196.1|6195.2|6193.4|154
1678152300000|2023-03-07 01:25:00|6195.6|6193.8|6198.9|6197.1|6200.3|6198.5|6195.4|6193.6|208
1678152600000|2023-03-07 01:30:00|6199.1|6197.3|6203.2|6201.4|6203.3|6201.5|6199|6197.2|285
1678152900000|2023-03-07 01:35:00|6203.1|6201.3|6203.6|6201.8|6204.1|6202.3|6202|6200.1|317
1678153200000|2023-03-07 01:40:00|6203.3|6201.5|6200.1|6198.3|6204|6202.2|6199.8|6198|247
1678153500000|2023-03-07 01:45:00|6200.2|6198.4|6200.3|6198.5|6201.7|6199.9|6198.5|6196.7|260
1678153800000|2023-03-07 01:50:00|6200.4|6198.6|6202.7|6200.9|6204.2|6202.4|6200.2|6197.8|317
1678154100000|2023-03-07 01:55:00|6202.8|6201|6201.6|6199.8|6203.5|6201.7|6200.6|6198.6|238
1678154400000|2023-03-07 02:00:00|6201.7|6199.9|6206|6204.2|6206.3|6204.5|6199.7|6197.9|236
1678154700000|2023-03-07 02:05:00|6206.1|6204.3|6214.5|6212.7|6214.6|6212.8|6205.8|6204|331
1678155000000|2023-03-07 02:10:00|6214.8|6213|6213.8|6212|6215.5|6213.7|6213.8|6212|196
1678155300000|2023-03-07 02:15:00|6213.7|6211.9|6212|6210.2|6214.2|6212.4|6210.7|6208.9|271
1678155600000|2023-03-07 02:20:00|6212.1|6210.3|6212.3|6210.5|6214.3|6212.1|6211.1|6209.3|229
1678155900000|2023-03-07 02:25:00|6212.4|6210.6|6209.5|6207.7|6212.4|6210.6|6209.4|6207.6|224
1678156200000|2023-03-07 02:30:00|6209.6|6207.8|6210.9|6209.1|6211|6209.2|6208.8|6207|173
1678156500000|2023-03-07 02:35:00|6210.8|6209|6211|6209.2|6211.9|6210|6209.8|6208|184
1678156800000|2023-03-07 02:40:00|6211.1|6209.3|6213.7|6211.9|6214.8|6212.8|6210.7|6208.9|212
1678157100000|2023-03-07 02:45:00|6213.8|6212|6214.2|6212.4|6215.7|6213.6|6213.5|6210.7|286
1678157400000|2023-03-07 02:50:00|6214.1|6211.2|6215.1|6213.3|6215.2|6213.4|6212.7|6210.2|203
1678157700000|2023-03-07 02:55:00|6215.2|6213.4|6213.1|6210.1|6215.6|6213.4|6211.8|6210|172
1678158000000|2023-03-07 03:00:00|6213.2|6210.2|6210.1|6208.3|6213.3|6211.1|6209.2|6207.4|171
1678158300000|2023-03-07 03:05:00|6210|6208.2|6211.4|6209.6|6211.6|6209.7|6209.8|6208|166
1678158600000|2023-03-07 03:10:00|6211.3|6209.5|6209.9|6208.1|6211.3|6209.5|6208.8|6206.6|181
1678158900000|2023-03-07 03:15:00|6210|6208.2|6210.7|6208.9|6212.1|6209.1|6208.3|6206.5|214
1678159200000|2023-03-07 03:20:00|6211.3|6208.3|6208.6|6205.6|6211.3|6208.4|6208.6|6205.6|158
1678159500000|2023-03-07 03:25:00|6208.7|6205.7|6211.3|6207.3|6212.4|6209.4|6207.2|6204.9|222
1678159800000|2023-03-07 03:30:00|6211.2|6207.2|6205.9|6202.9|6211.9|6207.9|6199.2|6196.2|622
1678160100000|2023-03-07 03:35:00|6206.2|6203.2|6208.8|6205.8|6210.5|6207.5|6205.1|6202.1|419
1678160400000|2023-03-07 03:40:00|6208.7|6205.7|6205.7|6203.9|6208.7|6205.7|6202.4|6199.6|448
1678160700000|2023-03-07 03:45:00|6206.5|6203.5|6198.8|6195.8|6206.5|6203.5|6196.8|6193.8|476
1678161000000|2023-03-07 03:50:00|6199|6196|6208.8|6207|6209.4|6207|6199|6196|347
1678161300000|2023-03-07 03:55:00|6208.7|6206.9|6210.5|6208.7|6210.6|6208.8|6207.6|6205.3|324
1678161600000|2023-03-07 04:00:00|6210.8|6209|6214.6|6211.6|6215.3|6213|6210.2|6207.6|367
1678161900000|2023-03-07 04:05:00|6214.5|6211.5|6207.6|6205.8|6214.6|6211.8|6206.8|6205|260
1678162200000|2023-03-07 04:10:00|6207.4|6205.6|6206.1|6204.3|6207.9|6206.1|6205.4|6203.4|243
1678162500000|2023-03-07 04:15:00|6206.2|6204.4|6205.1|6203.3|6207.2|6205|6203.8|6202|216
1678162800000|2023-03-07 04:20:00|6205.2|6203.4|6207.4|6204.4|6209.2|6206.5|6204.2|6202.4|238
1678163100000|2023-03-07 04:25:00|6207.3|6204.3|6206|6203|6208.1|6205.5|6205.4|6202.8|237
1678163400000|2023-03-07 04:30:00|6206.1|6203.1|6204.6|6202.8|6206.7|6204.9|6204.6|6202.2|178
1678163700000|2023-03-07 04:35:00|6205.2|6203.4|6206.9|6203.9|6207.1|6204.5|6205.2|6202.8|154
1678164000000|2023-03-07 04:40:00|6207|6204|6207.9|6206.1|6209|6206.2|6206.3|6203.9|236
1678164300000|2023-03-07 04:45:00|6207.8|6206|6205.6|6203.8|6209.4|6207.6|6205.3|6203.5|225
1678164600000|2023-03-07 04:50:00|6205.5|6203.7|6205.9|6202.9|6206|6204|6204.6|6202.7|171
1678164900000|2023-03-07 04:55:00|6205.8|6202.8|6204.3|6202.5|6205.8|6203.4|6202.6|6200.8|165
1678165200000|2023-03-07 05:00:00|6203.9|6202.1|6201.8|6200|6204.5|6202.7|6201.3|6199.1|184
1678165500000|2023-03-07 05:05:00|6201.9|6200.1|6203.3|6201.5|6204.3|6202.5|6201.8|6200|123
1678165800000|2023-03-07 05:10:00|6203.4|6201.6|6204.2|6202.4|6204.4|6202.6|6202.4|6200.4|155
1678166100000|2023-03-07 05:15:00|6204.3|6202.5|6202.5|6200.7|6204.3|6202.5|6201.8|6199.8|115
1678166400000|2023-03-07 05:20:00|6202.6|6200.8|6203.8|6202|6205.1|6203.3|6201.9|6199.5|168
1678166700000|2023-03-07 05:25:00|6204.1|6202.3|6204.2|6202.4|6205.1|6203.2|6204.1|6201.9|175
1678167000000|2023-03-07 05:30:00|6204.1|6202.3|6204.4|6202.6|6204.8|6203|6203|6200.9|190
1678167300000|2023-03-07 05:35:00|6204.5|6202.7|6203.7|6201.9|6205.7|6203.9|6202.8|6201|141
1678167600000|2023-03-07 05:40:00|6203.6|6201.8|6205|6203.2|6205.3|6203.5|6203.5|6201.7|238
1678167900000|2023-03-07 05:45:00|6204.9|6203.1|6204.3|6202.5|6205.2|6203.2|6203.3|6201.5|123
1678168200000|2023-03-07 05:50:00|6204.2|6202.4|6204.1|6202.3|6204.6|6202.8|6203.2|6201.4|160
1678168500000|2023-03-07 05:55:00|6204.2|6202.4|6203.8|6202|6205|6203.2|6202.2|6200.4|286
1678168800000|2023-03-07 06:00:00|6203.7|6201.9|6203.5|6201.7|6206.7|6204.3|6203.4|6201.6|285
1678169100000|2023-03-07 06:05:00|6203.6|6201.8|6201.6|6199.8|6204.2|6201.9|6200.9|6199.1|251
1678169400000|2023-03-07 06:10:00|6201.7|6199.9|6201.2|6199.4|6203.3|6201.5|6200.9|6198.7|238
1678169700000|2023-03-07 06:15:00|6201.1|6199.3|6203.6|6201.8|6204.7|6202.3|6200.4|6198.6|270
1678170000000|2023-03-07 06:20:00|6203.7|6201.9|6201.1|6199.3|6204.3|6201.9|6200.4|6198.6|182
1678170300000|2023-03-07 06:25:00|6201.2|6199.4|6202.5|6200.7|6202.7|6200.9|6200.5|6198.7|187
1678170600000|2023-03-07 06:30:00|6202.9|6201.1|6204.1|6202.3|6205.6|6203.8|6202|6200.2|158
1678170900000|2023-03-07 06:35:00|6204.2|6202.4|6203.5|6201.7|6205.8|6204|6203.1|6201.3|169
1678171200000|2023-03-07 06:40:00|6203.4|6201.6|6206.1|6204.3|6206.1|6204.3|6203|6201.2|152
1678171500000|2023-03-07 06:45:00|6206.2|6204.4|6204.3|6202.5|6206.2|6204.4|6203|6201|201
1678171800000|2023-03-07 06:50:00|6204.2|6202.4|6200.7|6198.9|6204.5|6202.7|6200.1|6198.3|168
1678172100000|2023-03-07 06:55:00|6200.6|6198.8|6202.7|6199.7|6204.8|6202.7|6200.4|6198.6|266
1678172400000|2023-03-07 07:00:00|6202.8|6199.8|6202.7|6200.9|6205.1|6202.7|6201.5|6199.4|301
1678172700000|2023-03-07 07:05:00|6202.6|6200.8|6203.4|6201.6|6205|6202.6|6201|6198.7|270
1678173000000|2023-03-07 07:10:00|6203.6|6201.8|6210.2|6208.4|6211.5|6209.7|6202.9|6200.7|340
1678173300000|2023-03-07 07:15:00|6210.1|6208.3|6212.1|6210.3|6213.1|6211.3|6209.3|6207.5|292
1678173600000|2023-03-07 07:20:00|6212.2|6210.4|6216.7|6214.9|6216.7|6214.9|6209.6|6207.2|270
1678173900000|2023-03-07 07:25:00|6216.9|6215.1|6218.2|6216.4|6220.5|6218.7|6215.4|6213.6|337
1678174200000|2023-03-07 07:30:00|6218.3|6216.5|6217.9|6216.1|6218.6|6216.5|6213.1|6211|300
1678174500000|2023-03-07 07:35:00|6218|6216.2|6220.9|6219.1|6222.5|6220.5|6216.5|6214|247
1678174800000|2023-03-07 07:40:00|6221.5|6218.5|6219.8|6218|6223.5|6220.7|6219.7|6217.3|237
1678175100000|2023-03-07 07:45:00|6219.9|6218.1|6215.6|6213.8|6220.6|6218.2|6214.9|6213.1|233
1678175400000|2023-03-07 07:50:00|6215.7|6213.9|6216.2|6214.4|6217.8|6215.9|6214.9|6212.8|351
1678175700000|2023-03-07 07:55:00|6216.1|6214.3|6216.9|6215.1|6222.2|6220.4|6215.8|6214|352
1678176000000|2023-03-07 08:00:00|6216.5|6214.7|6216.4|6214.6|6219.8|6217.1|6215.5|6213.6|494
1678176300000|2023-03-07 08:05:00|6216.3|6214.5|6208.9|6207.1|6216.9|6215.1|6208.5|6206.6|460
1678176600000|2023-03-07 08:10:00|6208.5|6206.7|6200.4|6198.6|6210.2|6208.1|6200.1|6198.3|427
1678176900000|2023-03-07 08:15:00|6200.5|6198.7|6199.8|6198|6203.9|6202.1|6199.1|6197.3|438
1678177200000|2023-03-07 08:20:00|6199.7|6197.9|6203.4|6201.6|6204.2|6202.4|6196.4|6194.6|440
1678177500000|2023-03-07 08:25:00|6203.3|6201.5|6209.4|6206.4|6210|6207|6201.9|6199.8|396
1678177800000|2023-03-07 08:30:00|6209.5|6206.5|6207.3|6205.5|6210.9|6208.5|6207.2|6204.9|406
1678178100000|2023-03-07 08:35:00|6207.2|6205.4|6206.6|6204.8|6209.7|6207|6205.1|6202.8|389
1678178400000|2023-03-07 08:40:00|6206.7|6204.9|6204|6201|6208.1|6205.7|6203.1|6201|409
1678178700000|2023-03-07 08:45:00|6204.1|6201.1|6202.2|6200.4|6204.9|6202.6|6202.2|6200.4|351
1678179000000|2023-03-07 08:50:00|6202.3|6200.5|6202.9|6201.1|6205|6203.2|6201.4|6199.6|338
1678179300000|2023-03-07 08:55:00|6203|6201.2|6208.3|6206.5|6210.6|6208.8|6202.9|6200.9|309
1678179600000|2023-03-07 09:00:00|6208.2|6206.4|6209.3|6207.5|6211.2|6209.4|6206.3|6204.5|380
1678179900000|2023-03-07 09:05:00|6209.2|6207.4|6213.7|6211.9|6214.1|6212.3|6208.8|6207|364
1678180200000|2023-03-07 09:10:00|6213.8|6212|6208.4|6206.6|6214.4|6212.6|6207.8|6206|349
1678180500000|2023-03-07 09:15:00|6208.3|6206.5|6207.2|6205.4|6211.7|6209.4|6206.3|6204.4|340
1678180800000|2023-03-07 09:20:00|6207.3|6205.5|6210|6208.2|6211.4|6209.3|6207|6204.7|381
1678181100000|2023-03-07 09:25:00|6209.9|6208.1|6206.9|6205.1|6210.4|6208.1|6205.7|6203.4|308
1678181400000|2023-03-07 09:30:00|6206.8|6205|6206.5|6204.7|6207.6|6205.4|6204.2|6202.4|324
1678181700000|2023-03-07 09:35:00|6206.6|6204.8|6205.2|6203.4|6209.5|6207.7|6204.8|6202.8|309
1678182000000|2023-03-07 09:40:00|6205.1|6203.3|6196.8|6195|6205.9|6203.9|6196.7|6194.9|237
1678182300000|2023-03-07 09:45:00|6196.7|6194.9|6196.6|6194.8|6199.2|6197.4|6196.4|6193.9|270
1678182600000|2023-03-07 09:50:00|6196.5|6194.7|6195.4|6193.6|6196.5|6194.7|6193.8|6191.4|281
1678182900000|2023-03-07 09:55:00|6195.5|6193.7|6196.2|6194.4|6198.4|6196.6|6194.6|6192.8|278
1678183200000|2023-03-07 10:00:00|6196.3|6194.5|6196.9|6195.1|6198.6|6196.8|6196.3|6194.5|229
1678183500000|2023-03-07 10:05:00|6196.8|6195|6200|6198.2|6200.4|6198.6|6195.6|6193.8|247
1678183800000|2023-03-07 10:10:00|6200.1|6198.3|6199.9|6198.1|6201.8|6200|6198|6195.8|234
1678184100000|2023-03-07 10:15:00|6200|6198.2|6198.7|6196.9|6200.9|6198.9|6198.3|6196.5|204
1678184400000|2023-03-07 10:20:00|6198.6|6196.8|6202.4|6200.6|6202.4|6200.6|6198.1|6196.3|184
1678184700000|2023-03-07 10:25:00|6202.5|6200.7|6201.6|6199.8|6203.9|6200.9|6195.7|6193.9|267
1678185000000|2023-03-07 10:30:00|6201.4|6199.6|6201|6199.2|6202.1|6200.3|6199.7|6197.9|265
1678185300000|2023-03-07 10:35:00|6201.1|6199.3|6204.3|6202.5|6204.7|6202.9|6201|6199.2|208
1678185600000|2023-03-07 10:40:00|6203.6|6201.8|6201.5|6199.7|6204.3|6202.5|6200.3|6198.5|174
1678185900000|2023-03-07 10:45:00|6201.4|6199.6|6204.1|6202.3|6204.1|6202.3|6199|6197.2|217
1678186200000|2023-03-07 10:50:00|6204|6202.2|6203|6201.2|6204.1|6202.3|6201.3|6199.5|150
1678186500000|2023-03-07 10:55:00|6202.9|6201.1|6204|6202.2|6205|6203.2|6201.2|6199.4|220
1678186800000|2023-03-07 11:00:00|6203.9|6202.1|6206.1|6204.3|6209.2|6207.4|6203.1|6201.3|268
1678187100000|2023-03-07 11:05:00|6206.2|6204.4|6206.7|6204.9|6208.8|6207|6205.6|6203.8|165
1678187400000|2023-03-07 11:10:00|6206.6|6204.8|6207|6205.2|6208.4|6206.6|6205|6203.2|261
1678187700000|2023-03-07 11:15:00|6206.9|6205.1|6204.6|6202.8|6207.2|6205.4|6203.8|6202|228
1678188000000|2023-03-07 11:20:00|6204.7|6202.9|6200.4|6198.6|6206.5|6204.7|6199.8|6198|205
1678188300000|2023-03-07 11:25:00|6200.2|6198.4|6202.4|6200.6|6202.5|6200.7|6199.5|6197.7|181
1678188600000|2023-03-07 11:30:00|6202.5|6200.7|6202|6200.2|6203|6201.2|6199.3|6197.5|254
1678188900000|2023-03-07 11:35:00|6201.9|6200.1|6198.5|6196.7|6201.9|6200.1|6196.1|6194.3|231
1678189200000|2023-03-07 11:40:00|6198.6|6196.8|6193.9|6192.1|6198.8|6197|6193.7|6191.9|267
1678189500000|2023-03-07 11:45:00|6193.8|6192|6194.4|6192.6|6195.3|6193.5|6191.7|6189.9|286
1678189800000|2023-03-07 11:50:00|6194.5|6192.7|6191.3|6189.5|6195|6193.2|6191|6189.2|245
1678190100000|2023-03-07 11:55:00|6191.4|6189.6|6191.4|6189.6|6192.5|6190.7|6189.3|6187.5|203
1678190400000|2023-03-07 12:00:00|6191.5|6189.7|6186.8|6185|6192.5|6190.7|6186.8|6185|287
1678190700000|2023-03-07 12:05:00|6186.7|6184.9|6190.1|6188.3|6190.7|6188.9|6186.4|6184.6|206
1678191000000|2023-03-07 12:10:00|6190.2|6188.4|6192.1|6190.3|6192.6|6190.8|6189.9|6188.1|193
1678191300000|2023-03-07 12:15:00|6192|6190.2|6192|6190.2|6192.5|6190.7|6189.9|6188.1|171
1678191600000|2023-03-07 12:20:00|6191.9|6190.1|6191.8|6190|6191.9|6190.1|6189.7|6187.9|193
1678191900000|2023-03-07 12:25:00|6191.9|6190.1|6187|6185.2|6192.4|6190.6|6186.4|6184.6|239
1678192200000|2023-03-07 12:30:00|6186.9|6185.1|6189.4|6187.6|6189.9|6188.1|6186.3|6184.5|259
1678192500000|2023-03-07 12:35:00|6189.3|6187.5|6191.1|6189.3|6191.9|6190.1|6189.2|6187.4|204
1678192800000|2023-03-07 12:40:00|6191.2|6189.4|6189.4|6187.6|6191.7|6189.9|6189.3|6187.5|183
1678193100000|2023-03-07 12:45:00|6189.6|6187.8|6186.4|6184.6|6189.9|6188.1|6186.4|6184.6|178
1678193400000|2023-03-07 12:50:00|6186.5|6184.7|6188.4|6186.6|6190.8|6189|6186.2|6184.4|194
1678193700000|2023-03-07 12:55:00|6188.5|6186.7|6193|6191.2|6193.4|6191.6|6188.5|6186.7|163
1678194000000|2023-03-07 13:00:00|6193.1|6191.3|6192.8|6191|6195.5|6193.7|6192.5|6190.7|235
1678194300000|2023-03-07 13:05:00|6192.7|6190.9|6194.4|6192.6|6195.4|6193.6|6192.3|6190.5|181
1678194600000|2023-03-07 13:10:00|6194.3|6192.5|6191.6|6189.8|6195|6193.2|6191|6189.2|236
1678194900000|2023-03-07 13:15:00|6191.5|6189.7|6193|6191.2|6193.7|6191.9|6190.3|6188.5|242
1678195200000|2023-03-07 13:20:00|6192.9|6191.1|6194.1|6192.3|6196.4|6194.6|6191.4|6189.6|369
1678195500000|2023-03-07 13:25:00|6194|6192.2|6190.6|6188.8|6194.2|6192.4|6189.6|6187.8|298
1678195800000|2023-03-07 13:30:00|6190.4|6188.6|6191|6189.2|6193.3|6191.5|6189|6187.2|348
1678196100000|2023-03-07 13:35:00|6191.1|6189.3|6191.1|6189.3|6192.1|6190.3|6189.7|6187.9|294
1678196400000|2023-03-07 13:40:00|6191|6189.2|6193.2|6191.4|6193.5|6191.7|6189.2|6187.4|268
1678196700000|2023-03-07 13:45:00|6193.1|6191.3|6191.4|6189.6|6193.7|6191.9|6190.4|6188.6|270
1678197000000|2023-03-07 13:50:00|6191.3|6189.5|6190.7|6188.9|6192.9|6191.1|6189.3|6187.5|229
1678197300000|2023-03-07 13:55:00|6190|6188.2|6190|6188.2|6191.4|6189.6|6188.6|6186.8|279
1678197600000|2023-03-07 14:00:00|6189.9|6188.1|6188.2|6186.4|6191.1|6189.3|6183.1|6181.3|356
1678197900000|2023-03-07 14:05:00|6188.1|6186.3|6186|6184.2|6189.7|6187.9|6185.5|6183.7|295
1678198200000|2023-03-07 14:10:00|6186.1|6184.3|6184.5|6182.7|6187|6185.2|6184.2|6182.4|256
1678198500000|2023-03-07 14:15:00|6184.4|6182.6|6185.7|6183.9|6186|6184.2|6182.4|6180.6|325
1678198800000|2023-03-07 14:20:00|6185.9|6184.1|6186.1|6184.3|6186.6|6184.8|6183.5|6181.7|287
1678199100000|2023-03-07 14:25:00|6186|6184.2|6186.2|6184.4|6187.1|6185.3|6183.7|6181.9|265
1678199400000|2023-03-07 14:30:00|6186.1|6184.3|6186.9|6185.1|6187.6|6185.8|6184.7|6182.9|477
1678199700000|2023-03-07 14:35:00|6186.8|6185|6184.1|6182.3|6189.1|6187.3|6183.9|6182.1|438
1678200000000|2023-03-07 14:40:00|6184|6182.2|6182.8|6181|6188.1|6185.4|6182.1|6180.3|392
1678200300000|2023-03-07 14:45:00|6182.9|6181.1|6186|6184.2|6186.8|6185|6180.3|6178.5|401
1678200600000|2023-03-07 14:50:00|6186.1|6184.3|6192.5|6190.7|6192.5|6190.7|6185|6183.2|344
1678200900000|2023-03-07 14:55:00|6192.4|6190.6|6193.8|6190.8|6195|6192.8|6189.9|6188|320
1678201200000|2023-03-07 15:00:00|6193.6|6190.6|6158|6155|6193.6|6190.6|6156.8|6153.8|863
1678201500000|2023-03-07 15:05:00|6157.8|6154.8|6145.7|6143.9|6161.8|6158.8|6142.4|6140.6|854
1678201800000|2023-03-07 15:10:00|6145.2|6143.4|6150.5|6147.5|6154.5|6151.7|6142.3|6139.3|784
1678202100000|2023-03-07 15:15:00|6150.6|6147.6|6145.9|6142.9|6150.8|6148.4|6139.7|6137.9|788
1678202400000|2023-03-07 15:20:00|6145.8|6142.8|6153.4|6150.4|6159.2|6156.6|6145.3|6142.3|804
1678202700000|2023-03-07 15:25:00|6153.3|6150.3|6150.1|6147.1|6156.6|6153.6|6147.6|6144.6|768
1678203000000|2023-03-07 15:30:00|6150.5|6147.5|6153.5|6151.7|6159.3|6157.5|6145.5|6143|843
1678203300000|2023-03-07 15:35:00|6153.1|6151.3|6151.9|6150.1|6162|6159.2|6149.7|6147.4|769
1678203600000|2023-03-07 15:40:00|6152|6150.2|6141.9|6138.9|6152.7|6150.9|6140.8|6138.3|718
1678203900000|2023-03-07 15:45:00|6141.5|6138.5|6150.8|6149|6153.3|6151.5|6140.1|6138.3|704
1678204200000|2023-03-07 15:50:00|6150.6|6148.8|6142.3|6140.5|6151.6|6149.8|6139.4|6137.4|732
1678204500000|2023-03-07 15:55:00|6142.6|6140.8|6141.4|6139.6|6144.5|6142.7|6139.4|6137.6|523
1678204800000|2023-03-07 16:00:00|6141.7|6139.9|6141.9|6140.1|6146.5|6144.7|6139.7|6137.9|549
1678205100000|2023-03-07 16:05:00|6142|6140.2|6144.2|6142.4|6146.7|6144.9|6140.6|6138.8|523
1678205400000|2023-03-07 16:10:00|6144.1|6142.3|6139.9|6138.1|6148.6|6146.2|6139.9|6138.1|619
1678205700000|2023-03-07 16:15:00|6140|6138.2|6133.5|6131.7|6140|6138.2|6133.1|6131.3|542
1678206000000|2023-03-07 16:20:00|6133.6|6131.8|6127.8|6126|6134.4|6132.6|6123.9|6122|547
1678206300000|2023-03-07 16:25:00|6127.7|6125.9|6125.6|6122.6|6129.3|6127.1|6124.3|6122|417
1678206600000|2023-03-07 16:30:00|6125.7|6122.7|6124.7|6122.9|6130|6128.2|6124.3|6122.4|441
1678206900000|2023-03-07 16:35:00|6124.6|6122.8|6133.2|6131.4|6134|6132.2|6123.7|6121.9|460
1678207200000|2023-03-07 16:40:00|6133.1|6131.3|6134.8|6131.8|6135.2|6133|6126.9|6125.1|506
1678207500000|2023-03-07 16:45:00|6134.7|6131.7|6133.1|6131.3|6136.3|6134.5|6131.1|6129.3|449
1678207800000|2023-03-07 16:50:00|6132.6|6130.8|6128.8|6127|6134.2|6132.4|6127.6|6125.8|467
1678208100000|2023-03-07 16:55:00|6128.7|6126.9|6127.2|6125.4|6128.7|6126.9|6125|6123.2|421
1678208400000|2023-03-07 17:00:00|6127.1|6125.3|6125|6123.2|6128.9|6127.1|6124.8|6123|384
1678208700000|2023-03-07 17:05:00|6124.8|6123|6125.8|6124|6126.8|6125|6123.2|6121.4|379
1678209000000|2023-03-07 17:10:00|6125.7|6123.9|6127.2|6125.4|6128.5|6126.7|6125.1|6123.3|331
1678209300000|2023-03-07 17:15:00|6127.3|6125.5|6127.6|6125.8|6127.6|6125.8|6122.7|6120.9|358
1678209600000|2023-03-07 17:20:00|6127.9|6126.1|6133.3|6131.5|6137.1|6135.3|6127.9|6126.1|681
1678209900000|2023-03-07 17:25:00|6133.2|6131.4|6134.3|6132.5|6139.9|6138.1|6133.2|6131.4|555
1678210200000|2023-03-07 17:30:00|6134.1|6132.3|6132.6|6130.8|6135.3|6133.5|6132.1|6130.3|428
1678210500000|2023-03-07 17:35:00|6132.7|6130.9|6130.8|6129|6133.7|6131.9|6127.8|6126|416
1678210800000|2023-03-07 17:40:00|6130.7|6128.9|6130.1|6128.3|6131.3|6129.5|6126.9|6125.1|433
1678211100000|2023-03-07 17:45:00|6130.5|6128.7|6131.9|6130.1|6133.2|6131.4|6129.1|6127.3|471
1678211400000|2023-03-07 17:50:00|6131.5|6129.7|6124.5|6122.7|6134.1|6132.3|6124|6122.2|408
1678211700000|2023-03-07 17:55:00|6124.4|6122.6|6124.6|6121.6|6125.5|6123.7|6123|6121.2|320
1678212000000|2023-03-07 18:00:00|6124.7|6121.7|6124.3|6122.5|6129.2|6126.2|6123.6|6121.2|290
1678212300000|2023-03-07 18:05:00|6124.6|6122.8|6122.9|6121.1|6124.8|6123|6122.1|6120.3|369
1678212600000|2023-03-07 18:10:00|6122.6|6120.8|6117.9|6116.1|6123.4|6121.6|6117.8|6116|344
1678212900000|2023-03-07 18:15:00|6117.8|6116|6116.6|6114.8|6118.5|6116.7|6116.3|6114.5|276
1678213200000|2023-03-07 18:20:00|6117.1|6115.3|6117.3|6115.5|6118.8|6117|6116.1|6114.3|277
1678213500000|2023-03-07 18:25:00|6117.1|6115.3|6120.6|6118.8|6120.6|6118.8|6116.4|6114.6|267
1678213800000|2023-03-07 18:30:00|6120.7|6118.9|6117.3|6115.5|6122.7|6120.9|6116.9|6115.1|297
1678214100000|2023-03-07 18:35:00|6117.2|6115.4|6116.8|6115|6118.1|6116.3|6115.7|6113.9|233
1678214400000|2023-03-07 18:40:00|6116.9|6115.1|6110.8|6109|6117.2|6115.4|6110.7|6108.6|264
1678214700000|2023-03-07 18:45:00|6110.7|6108.9|6108.7|6106.9|6113.3|6111.1|6107.8|6106|248
1678215000000|2023-03-07 18:50:00|6108.6|6106.8|6109.1|6107.3|6110.1|6108.3|6107.8|6106|210
1678215300000|2023-03-07 18:55:00|6109.2|6107.4|6111.9|6110.1|6112.2|6110.4|6108.7|6106.9|198
1678215600000|2023-03-07 19:00:00|6111.7|6109.9|6111.9|6110.1|6114.6|6112.6|6111.7|6109.7|257
1678215900000|2023-03-07 19:05:00|6112.2|6110.4|6113.6|6111.8|6114.4|6112.6|6111.5|6109.7|206
1678216200000|2023-03-07 19:10:00|6113.7|6111.9|6111.9|6110.1|6113.7|6111.9|6111.7|6109.9|199
1678216500000|2023-03-07 19:15:00|6112.4|6110.6|6112.1|6110.3|6114.2|6112.4|6110.2|6108.4|186
1678216800000|2023-03-07 19:20:00|6112.2|6110.4|6107.2|6105.4|6112.2|6110.4|6107|6105.2|208
1678217100000|2023-03-07 19:25:00|6107.3|6105.5|6109.8|6108|6110.6|6108.8|6107.2|6105.4|210
1678217400000|2023-03-07 19:30:00|6110|6108.2|6109.2|6107.4|6110.3|6108.5|6108.6|6106.8|225
1678217700000|2023-03-07 19:35:00|6109.1|6107.3|6108|6106.2|6109.8|6108|6107.5|6105.7|258
1678218000000|2023-03-07 19:40:00|6108.1|6106.3|6107.7|6105.9|6109.6|6107.8|6107.6|6105.8|164
1678218300000|2023-03-07 19:45:00|6107.6|6105.8|6107.1|6105.3|6108.7|6106.9|6106.1|6104.3|202
1678218600000|2023-03-07 19:50:00|6107|6105.2|6105.5|6103.7|6107.5|6105.7|6104.3|6102.5|197
1678218900000|2023-03-07 19:55:00|6105.6|6103.8|6109.8|6108|6110.1|6108.3|6104.8|6103|173
1678219200000|2023-03-07 20:00:00|6109.9|6108.1|6112.7|6110.9|6113.6|6111.8|6109.6|6107.8|225
1678219500000|2023-03-07 20:05:00|6112.8|6111|6113.4|6111.6|6114.9|6113.1|6112.5|6110.7|186
1678219800000|2023-03-07 20:10:00|6113.3|6111.5|6114.5|6112.7|6116.2|6114.4|6113|6111.2|147
1678220100000|2023-03-07 20:15:00|6114.6|6112.8|6117.6|6115.8|6117.6|6115.8|6114.6|6112.8|177
1678220400000|2023-03-07 20:20:00|6117.5|6115.7|6117.8|6116|6118.2|6116.4|6115.9|6114.1|168
1678220700000|2023-03-07 20:25:00|6117.9|6116.1|6116.7|6114.9|6117.9|6116.1|6115.1|6113.3|149
1678221000000|2023-03-07 20:30:00|6116.8|6115|6119.2|6117.4|6119.8|6118|6116.5|6114.7|135
1678221300000|2023-03-07 20:35:00|6119.3|6117.5|6119.8|6118|6120.7|6118.9|6119.2|6117.4|167
1678221600000|2023-03-07 20:40:00|6119.7|6117.9|6118.1|6116.3|6120.2|6118.4|6118.1|6116.3|207
1678221900000|2023-03-07 20:45:00|6117.9|6116.1|6117.3|6115.5|6118.7|6116.9|6116.8|6115|200
1678222200000|2023-03-07 20:50:00|6117.4|6115.6|6115.5|6113.7|6117.6|6115.8|6113.9|6112.1|188
1678222500000|2023-03-07 20:55:00|6115|6113.2|6115.1|6113.3|6115.8|6114|6114.4|6112.6|157
1678222800000|2023-03-07 21:00:00|6115.2|6113.4|6114.5|6112.7|6115.8|6114|6114.1|6112.3|125
1678223100000|2023-03-07 21:05:00|6114.2|6112.4|6113.5|6111.7|6114.3|6112.5|6112.9|6111.1|96
1678223400000|2023-03-07 21:10:00|6113.4|6111.6|6112.5|6110.7|6113.8|6112|6112.5|6110.7|55
1678223700000|2023-03-07 21:15:00|6112.4|6110.6|6111.1|6109.3|6112.4|6110.6|6111|6109.2|111
1678224000000|2023-03-07 21:20:00|6111.2|6109.4|6112.2|6110.4|6112.5|6110.7|6111.2|6109.4|74
1678224300000|2023-03-07 21:25:00|6112.3|6110.5|6111.2|6109.4|6112.6|6110.8|6111|6109.2|82
1678224600000|2023-03-07 21:30:00|6111.1|6109.3|6112.5|6110.7|6112.5|6110.7|6111.1|6109.3|116
1678224900000|2023-03-07 21:35:00|6112.4|6110.6|6111|6108|6112.4|6110.6|6110|6108|43
1678225200000|2023-03-07 21:40:00|6111.1|6108.1|6109.7|6107.9|6111.2|6108.9|6109.6|6107.8|64
1678225500000|2023-03-07 21:45:00|6109.8|6108|6110.1|6107.1|6111|6108.6|6109.8|6107.1|47
1678225800000|2023-03-07 21:50:00|6110.3|6107.3|6110.2|6107.2|6110.8|6108.4|6110|6107|53
1678226100000|2023-03-07 21:55:00|6110.3|6107.3|6108.9|6105.8|6110.7|6107.7|6107.5|6104.5|193
1678226400000|2023-03-07 22:00:00|6114.1|6110.1|6111.6|6107.6|6122.4|6118.4|6110.6|6106.6|53
1678226700000|2023-03-07 22:05:00|6111.5|6107.5|6112.3|6108.3|6113.8|6109.8|6111.5|6107.5|20
1678227000000|2023-03-07 22:10:00|6112.7|6108.7|6113.1|6109.1|6113.6|6109.6|6111.4|6107.4|51
1678227300000|2023-03-07 22:15:00|6113.2|6109.2|6112.8|6108.8|6113.5|6109.5|6112.7|6108.7|30
1678227600000|2023-03-07 22:20:00|6112.2|6108.2|6108.7|6104.7|6112.2|6108.2|6108.6|6104.6|42
1678227900000|2023-03-07 22:25:00|6108.3|6104.3|6113.5|6109.5|6113.7|6109.7|6107.2|6103.2|97
1678228200000|2023-03-07 22:30:00|6113.3|6109.3|6110.9|6106.9|6113.4|6109.4|6110.8|6106.8|93
1678228500000|2023-03-07 22:35:00|6110.8|6106.8|6111.2|6107.2|6111.6|6107.6|6109.2|6105.2|63
1678228800000|2023-03-07 22:40:00|6111.3|6107.3|6111.5|6107.5|6111.8|6107.8|6110.9|6106.9|35
1678229100000|2023-03-07 22:45:00|6111.4|6107.4|6111.2|6107.2|6111.5|6107.5|6111.1|6107.1|33
1678229400000|2023-03-07 22:50:00|6111.1|6107.1|6112.8|6108.8|6112.8|6108.8|6111.1|6107.1|94
1678229700000|2023-03-07 22:55:00|6112.7|6108.7|6110.3|6107.2|6112.8|6108.8|6110.3|6106.7|82
1678230000000|2023-03-07 23:00:00|6110.2|6107|6109|6106|6111.9|6107.9|6108.9|6105.9|114
1678230300000|2023-03-07 23:05:00|6109.1|6106.1|6111.3|6108.3|6111.5|6108.5|6108.9|6105.9|48
1678230600000|2023-03-07 23:10:00|6111.4|6108.4|6116|6113|6116.8|6113.8|6110.8|6107.8|127
1678230900000|2023-03-07 23:15:00|6115.9|6112.9|6116.5|6113.5|6116.9|6113.9|6114.7|6111.7|204
1678231200000|2023-03-07 23:20:00|6116.4|6113.4|6116.5|6113.5|6117.7|6115.2|6115.3|6112.3|144
1678231500000|2023-03-07 23:25:00|6116.4|6113.4|6118.3|6116.5|6118.3|6116.5|6116.3|6113.3|258
1678231800000|2023-03-07 23:30:00|6118.2|6116.4|6112.5|6109.5|6118.6|6116.4|6111|6108|186
1678232100000|2023-03-07 23:35:00|6112.4|6109.4|6114.9|6111.9|6115.7|6112.7|6112.2|6109.2|159
1678232400000|2023-03-07 23:40:00|6115|6112|6115.2|6112.2|6115.5|6113.1|6114.5|6111.5|122
1678232700000|2023-03-07 23:45:00|6115.3|6112.3|6111.6|6108.6|6115.3|6113.2|6111.2|6108.2|90
1678233000000|2023-03-07 23:50:00|6111.7|6108.7|6112.4|6109.4|6112.9|6110.3|6111.7|6108.7|118
1678233300000|2023-03-07 23:55:00|6112.3|6109.3|6111.4|6109.6|6112.4|6110|6110.3|6107.9|120
1678233600000|2023-03-08 00:00:00|6111.5|6109.7|6109.3|6107.5|6113.7|6111.9|6109.2|6107.4|209
1678233900000|2023-03-08 00:05:00|6109.2|6107.4|6109.6|6107.8|6110.5|6108.7|6108.7|6106.9|196
1678234200000|2023-03-08 00:10:00|6109.7|6107.9|6109.5|6107.7|6110.1|6108.3|6108.4|6106.6|184
1678234500000|2023-03-08 00:15:00|6109.1|6107.3|6107.5|6105.7|6109.8|6108|6106|6104.2|194
1678234800000|2023-03-08 00:20:00|6107.4|6105.6|6106.5|6104.7|6108.8|6107|6106.5|6104.7|196
1678235100000|2023-03-08 00:25:00|6106.4|6104.6|6105.6|6103.8|6106.7|6104.9|6104.9|6103.1|125
1678235400000|2023-03-08 00:30:00|6105.7|6103.9|6108|6106.2|6110.3|6108.5|6105.5|6103.7|257
1678235700000|2023-03-08 00:35:00|6107.9|6106.1|6108|6106.2|6111.6|6109.8|6107.1|6105.3|197
1678236000000|2023-03-08 00:40:00|6108.1|6106.3|6109.7|6107.9|6110.3|6108.5|6108.1|6106.3|211
1678236300000|2023-03-08 00:45:00|6110|6108.2|6107.6|6105.8|6110|6108.2|6107.1|6105.3|207
1678236600000|2023-03-08 00:50:00|6107.7|6105.9|6109.2|6107.4|6111.2|6109.2|6107.3|6104.8|292
1678236900000|2023-03-08 00:55:00|6108.8|6107|6113.8|6112|6114.1|6112.3|6108.3|6106.5|238
1678237200000|2023-03-08 01:00:00|6113.9|6112.1|6111.9|6110.1|6114.2|6112.4|6111.7|6109.9|248
1678237500000|2023-03-08 01:05:00|6112|6110.2|6111.6|6108.6|6112|6110.2|6109.1|6107.3|311
1678237800000|2023-03-08 01:10:00|6111.5|6108.5|6114.2|6112.4|6114.3|6112.4|6110.7|6107.7|270
1678238100000|2023-03-08 01:15:00|6114.3|6112.5|6115.8|6114|6118.5|6116.7|6113.9|6112.1|266
1678238400000|2023-03-08 01:20:00|6115.7|6113.9|6116.7|6114.9|6117.8|6116|6113.6|6111.8|304
1678238700000|2023-03-08 01:25:00|6116.6|6114.8|6112.3|6110.5|6116.7|6114.9|6112|6109.7|276
1678239000000|2023-03-08 01:30:00|6112.4|6110.6|6115.5|6113.7|6115.9|6113.9|6111.2|6109.4|259
1678239300000|2023-03-08 01:35:00|6115.1|6113.3|6111|6109.2|6115.1|6113.3|6110.9|6109.1|284
1678239600000|2023-03-08 01:40:00|6110.9|6109.1|6112.3|6110.5|6114.4|6112.6|6109.8|6108|355
1678239900000|2023-03-08 01:45:00|6112.5|6110.7|6109.2|6107.4|6113.4|6111.3|6108.6|6106.8|330
1678240200000|2023-03-08 01:50:00|6109.1|6107.3|6111.1|6108.1|6112.5|6110.3|6107.4|6105.6|310
1678240500000|2023-03-08 01:55:00|6110.9|6107.9|6109.2|6107.4|6111.3|6109.3|6108|6106.2|289
1678240800000|2023-03-08 02:00:00|6108.8|6107|6110.7|6108.9|6111.9|6110.1|6108.3|6106.5|235
1678241100000|2023-03-08 02:05:00|6110.6|6108.8|6112.9|6111.1|6113.3|6111.5|6110.1|6108.3|218
1678241400000|2023-03-08 02:10:00|6112.8|6111|6111.5|6109.7|6113|6111.2|6111.2|6109.4|215
1678241700000|2023-03-08 02:15:00|6111.6|6109.8|6110.2|6108.4|6112.8|6111|6109.4|6107.6|225
1678242000000|2023-03-08 02:20:00|6110|6108.2|6109.4|6107.6|6110.3|6108.5|6108.6|6106.8|202
1678242300000|2023-03-08 02:25:00|6109.5|6107.7|6107.7|6105.9|6109.8|6108|6107.4|6105.6|179
1678242600000|2023-03-08 02:30:00|6107.6|6105.8|6106.3|6104.5|6107.7|6105.9|6104.8|6103|182
1678242900000|2023-03-08 02:35:00|6106.4|6104.6|6105.8|6104|6108.1|6106.3|6105.8|6104|188
1678243200000|2023-03-08 02:40:00|6105.5|6103.7|6101.8|6100|6105.5|6103.7|6101.4|6099.6|170
1678243500000|2023-03-08 02:45:00|6101.7|6099.9|6099.1|6097.3|6104.1|6102.3|6098.8|6097|181
1678243800000|2023-03-08 02:50:00|6099.2|6097.4|6091.8|6090|6099.3|6097.5|6091.2|6089.4|249
1678244100000|2023-03-08 02:55:00|6091.9|6090.1|6091.8|6090|6095.4|6093.6|6089.4|6087.6|308
1678244400000|2023-03-08 03:00:00|6091.9|6090.1|6092.1|6090.3|6094.4|6092.6|6089.8|6088|229
1678244700000|2023-03-08 03:05:00|6092.4|6090.6|6096|6094.2|6096.1|6094.3|6091.6|6089.8|220
1678245000000|2023-03-08 03:10:00|6096.2|6094.4|6094.3|6092.5|6096.3|6094.5|6094.3|6092.5|213
1678245300000|2023-03-08 03:15:00|6094.5|6092.7|6090.5|6088.7|6095|6093.2|6089.4|6087.6|251
1678245600000|2023-03-08 03:20:00|6090.4|6088.6|6089.5|6087.7|6091.2|6089.4|6087.4|6085.6|245
1678245900000|2023-03-08 03:25:00|6089.4|6087.6|6089.9|6088.1|6091.1|6089.3|6088.7|6086.9|160
1678246200000|2023-03-08 03:30:00|6090|6088.2|6091.8|6090|6092.6|6090.8|6089.9|6088.1|176
1678246500000|2023-03-08 03:35:00|6091.9|6090.1|6090.7|6088.9|6092.1|6090.3|6089.1|6087.3|144
1678246800000|2023-03-08 03:40:00|6090.6|6088.8|6090.4|6088.6|6091.5|6089.7|6089.4|6087.6|146
1678247100000|2023-03-08 03:45:00|6090.5|6088.7|6090.9|6089.1|6091.5|6089.7|6089.2|6087.4|176
1678247400000|2023-03-08 03:50:00|6090.8|6089|6090.8|6089|6091.3|6089.5|6090.2|6088.4|102
1678247700000|2023-03-08 03:55:00|6090.7|6088.9|6089.3|6087.5|6090.8|6089|6085.5|6083.7|206
1678248000000|2023-03-08 04:00:00|6089.4|6087.6|6093.1|6091.3|6093.3|6091.5|6089.3|6087.5|217
1678248300000|2023-03-08 04:05:00|6093|6091.2|6095.2|6093.4|6095.2|6093.4|6092|6090.2|181
1678248600000|2023-03-08 04:10:00|6095.1|6093.3|6095.9|6094.1|6095.9|6094.1|6092.7|6090.9|187
1678248900000|2023-03-08 04:15:00|6096|6094.2|6095.2|6093.4|6097.3|6095.5|6094.8|6093|210
1678249200000|2023-03-08 04:20:00|6095.3|6093.5|6093.8|6092|6095.8|6094|6093.4|6091.6|151
1678249500000|2023-03-08 04:25:00|6093.9|6092.1|6092.7|6090.9|6094.4|6092.6|6091.9|6090.1|189
1678249800000|2023-03-08 04:30:00|6092.8|6091|6091.5|6089.7|6093.6|6091.8|6090.7|6088.9|167
1678250100000|2023-03-08 04:35:00|6091.4|6089.6|6092|6090.2|6093.2|6091.4|6089.8|6088|184
1678250400000|2023-03-08 04:40:00|6092.2|6090.4|6093.8|6092|6094.2|6092.4|6091.7|6089.9|129
1678250700000|2023-03-08 04:45:00|6093.9|6092.1|6093.3|6091.5|6093.9|6092.1|6091.6|6089.8|129
1678251000000|2023-03-08 04:50:00|6093.7|6091.9|6095.9|6094.1|6096.4|6094.6|6093.6|6091.8|203
1678251300000|2023-03-08 04:55:00|6095.8|6094|6100.1|6098.3|6101.8|6100|6095.5|6093.7|333
1678251600000|2023-03-08 05:00:00|6100.2|6098.4|6099.9|6098.1|6101.7|6099.9|6099.3|6097.5|264
1678251900000|2023-03-08 05:05:00|6100|6098.2|6101|6099.2|6101.1|6099.3|6097.9|6096.1|204
1678252200000|2023-03-08 05:10:00|6100.9|6099.1|6097.8|6096|6101.9|6100.1|6097.3|6095.5|226
1678252500000|2023-03-08 05:15:00|6097.7|6095.9|6097.4|6095.6|6098.5|6096.7|6096.5|6094.7|203
1678252800000|2023-03-08 05:20:00|6097.3|6095.5|6093.7|6091.9|6097.6|6095.8|6093.4|6091.6|180
1678253100000|2023-03-08 05:25:00|6093.8|6092|6097|6095.2|6097.4|6095.6|6093.3|6091.5|225
1678253400000|2023-03-08 05:30:00|6097.1|6095.3|6097.9|6096.1|6098.2|6096.4|6096.2|6094.4|166
1678253700000|2023-03-08 05:35:00|6097.8|6096|6098.9|6097.1|6099.6|6097.8|6097.7|6095.9|163
1678254000000|2023-03-08 05:40:00|6099|6097.2|6100.9|6099.1|6101.1|6099.3|6098.7|6096.9|154
1678254300000|2023-03-08 05:45:00|6101|6099.2|6100.3|6098.5|6102.1|6100.3|6099.5|6097.7|175
1678254600000|2023-03-08 05:50:00|6100.4|6098.6|6099.9|6098.1|6100.4|6098.6|6098.2|6096.4|159
1678254900000|2023-03-08 05:55:00|6100.1|6098.3|6098.2|6096.4|6100.3|6098.5|6098|6096.2|179
1678255200000|2023-03-08 06:00:00|6098.3|6096.5|6103.3|6101.5|6103.5|6101.7|6097.6|6095.8|166
1678255500000|2023-03-08 06:05:00|6103.4|6101.6|6103.8|6102|6104.5|6102.7|6102.8|6101|178
1678255800000|2023-03-08 06:10:00|6103.5|6101.7|6103|6101.2|6104|6102.2|6102.2|6100.4|160
1678256100000|2023-03-08 06:15:00|6102.9|6101.1|6101.8|6100|6103.9|6102.1|6101.4|6099.6|173
1678256400000|2023-03-08 06:20:00|6101.7|6099.9|6102.7|6100.9|6102.7|6100.9|6101.5|6099.7|189
1678256700000|2023-03-08 06:25:00|6102.6|6100.8|6101.5|6099.7|6102.9|6101.1|6100.3|6098.5|193
1678257000000|2023-03-08 06:30:00|6101.4|6099.6|6104.1|6102.3|6104.4|6102.6|6101.4|6099.6|185
1678257300000|2023-03-08 06:35:00|6104|6102.2|6103.3|6101.5|6104.6|6102.8|6102.5|6100.7|91
1678257600000|2023-03-08 06:40:00|6103.4|6101.6|6104.3|6102.5|6104.3|6102.5|6102.4|6100.6|79
1678257900000|2023-03-08 06:45:00|6104.4|6102.6|6105.2|6103.4|6105.6|6103.8|6103.1|6101.3|182
1678258200000|2023-03-08 06:50:00|6105.3|6103.5|6108|6106.2|6108.1|6106.3|6105|6103.2|151
1678258500000|2023-03-08 06:55:00|6108.1|6106.3|6107.2|6105.4|6108.6|6106.8|6106.3|6104.5|131
1678258800000|2023-03-08 07:00:00|6107.1|6105.3|6108.4|6106.6|6108.8|6107|6105.8|6103.7|269
1678259100000|2023-03-08 07:05:00|6108.5|6106.7|6105.9|6104.1|6110.4|6108.6|6105.4|6103.6|304
1678259400000|2023-03-08 07:10:00|6105.8|6104|6105.3|6103.5|6107.4|6105.6|6104|6102.2|268
1678259700000|2023-03-08 07:15:00|6105.4|6103.6|6109.1|6107.3|6109.5|6107.7|6104.5|6102.7|274
1678260000000|2023-03-08 07:20:00|6108.7|6106.9|6107.8|6106|6109.6|6107.8|6106.4|6104.6|201
1678260300000|2023-03-08 07:25:00|6107.7|6105.9|6107.8|6106|6110.1|6108.3|6107.3|6105.5|275
1678260600000|2023-03-08 07:30:00|6107.4|6105.6|6109|6107.2|6109.3|6107.5|6106.9|6105.1|242
1678260900000|2023-03-08 07:35:00|6109.1|6107.3|6112.9|6111.1|6112.9|6111.1|6109.1|6107.3|288
1678261200000|2023-03-08 07:40:00|6113|6111.2|6110|6108.2|6113.7|6111.9|6109.9|6108.1|293
1678261500000|2023-03-08 07:45:00|6110.1|6108.3|6113.1|6111.3|6113.1|6111.3|6108.8|6107|251
1678261800000|2023-03-08 07:50:00|6113.4|6111.6|6114|6112.2|6114.2|6112.4|6111.5|6109.7|208
1678262100000|2023-03-08 07:55:00|6114.1|6112.3|6112.6|6110.8|6114.1|6112.3|6111.5|6109.7|223
1678262400000|2023-03-08 08:00:00|6112.9|6111.1|6112.8|6111|6116.5|6114.7|6112.5|6110.7|299
1678262700000|2023-03-08 08:05:00|6112.9|6111.1|6121.2|6119.4|6121.2|6119.4|6112.7|6110.9|269
1678263000000|2023-03-08 08:10:00|6121.1|6119.3|6117.9|6116.1|6121.7|6119.9|6117|6115.2|266
1678263300000|2023-03-08 08:15:00|6118|6116.2|6119.2|6117.4|6121|6119.2|6115.3|6113.5|256
1678263600000|2023-03-08 08:20:00|6119.1|6117.3|6117.2|6115.4|6121.3|6119.5|6117|6115.2|357
1678263900000|2023-03-08 08:25:00|6117.4|6115.6|6117.6|6115.8|6118.6|6116.8|6115.5|6113.7|334
1678264200000|2023-03-08 08:30:00|6117.4|6115.6|6119.4|6117.6|6120.2|6118.4|6115.2|6113.4|312
1678264500000|2023-03-08 08:35:00|6119.3|6117.5|6120.7|6118.9|6120.7|6118.9|6117.9|6116.1|312
1678264800000|2023-03-08 08:40:00|6121.2|6119.4|6119|6117.2|6121.6|6119.8|6117.4|6115.6|240
1678265100000|2023-03-08 08:45:00|6119.1|6117.3|6118.7|6116.9|6119.6|6117.8|6117.2|6115.4|242
1678265400000|2023-03-08 08:50:00|6118.6|6116.8|6115.5|6113.7|6118.9|6117.1|6114.4|6112.6|230
1678265700000|2023-03-08 08:55:00|6115.4|6113.6|6115.3|6113.5|6116.8|6115|6113.8|6112|258
1678266000000|2023-03-08 09:00:00|6115.2|6113.4|6115.4|6113.6|6119.3|6117.5|6114.7|6112.9|255
1678266300000|2023-03-08 09:05:00|6115.5|6113.7|6114.3|6112.5|6116.3|6114.5|6113.8|6112|270
1678266600000|2023-03-08 09:10:00|6114.2|6112.4|6117.7|6115.9|6119.2|6117.4|6113.6|6111.8|260
1678266900000|2023-03-08 09:15:00|6117.8|6116|6117.7|6115.9|6120|6118.2|6116.9|6115.1|264
1678267200000|2023-03-08 09:20:00|6117.8|6116|6118.2|6116.4|6118.3|6116.5|6114.4|6112.6|244
1678267500000|2023-03-08 09:25:00|6118.1|6116.3|6116.1|6114.3|6120.1|6118.3|6115.4|6113.6|268
1678267800000|2023-03-08 09:30:00|6116.2|6114.4|6118.9|6117.1|6119.7|6117.9|6115.5|6113.7|233
1678268100000|2023-03-08 09:35:00|6118.8|6117|6125.7|6123.9|6125.7|6123.9|6118.2|6116.4|269
1678268400000|2023-03-08 09:40:00|6125.6|6123.8|6123.2|6121.4|6125.8|6124|6122.5|6120.7|288
1678268700000|2023-03-08 09:45:00|6123.1|6121.3|6123|6121.2|6123.6|6121.8|6120.9|6119.1|250
1678269000000|2023-03-08 09:50:00|6122.9|6121.1|6120.6|6118.8|6123|6121.2|6120.2|6118.4|237
1678269300000|2023-03-08 09:55:00|6120.5|6118.7|6119.6|6117.8|6121.4|6119.6|6118.3|6116.5|271
1678269600000|2023-03-08 10:00:00|6119.7|6117.9|6118.1|6116.3|6120.1|6118.3|6117|6115.2|249
1678269900000|2023-03-08 10:05:00|6118|6116.2|6117.4|6115.6|6119|6117.2|6116.5|6114.7|212
1678270200000|2023-03-08 10:10:00|6117.5|6115.7|6116.1|6114.3|6117.5|6115.7|6114.7|6112.9|220
1678270500000|2023-03-08 10:15:00|6116|6114.2|6116.3|6114.5|6118.2|6116.4|6114|6112.2|269
1678270800000|2023-03-08 10:20:00|6116.4|6114.6|6115.9|6114.1|6118.4|6116.6|6115.3|6113.5|211
1678271100000|2023-03-08 10:25:00|6116|6114.2|6117.2|6115.4|6118|6116.2|6115.3|6113.5|201
1678271400000|2023-03-08 10:30:00|6117.3|6115.5|6117.2|6115.4|6120.1|6118.3|6116.4|6114.6|231
1678271700000|2023-03-08 10:35:00|6117.3|6115.5|6117.3|6115.5|6118|6116.2|6114.9|6113.1|187
1678272000000|2023-03-08 10:40:00|6117.4|6115.6|6119|6117.2|6119.1|6117.3|6115.9|6114.1|217
1678272300000|2023-03-08 10:45:00|6119.1|6117.3|6119.2|6117.4|6119.6|6117.8|6117.3|6115.5|175
1678272600000|2023-03-08 10:50:00|6119.1|6117.3|6120.9|6119.1|6121.2|6119.4|6117.7|6115.9|195
1678272900000|2023-03-08 10:55:00|6121|6119.2|6118.8|6117|6121.5|6119.7|6118.2|6116.4|224
1678273200000|2023-03-08 11:00:00|6119|6117.2|6121.3|6119.5|6121.3|6119.5|6117.9|6116.1|207
1678273500000|2023-03-08 11:05:00|6121.2|6119.4|6121.6|6119.8|6123.8|6122|6120.8|6119|189
1678273800000|2023-03-08 11:10:00|6121.7|6119.9|6120.6|6118.8|6122|6120.2|6119.7|6117.9|172
1678274100000|2023-03-08 11:15:00|6120.7|6118.9|6117.7|6115.9|6121.5|6119.7|6117.6|6115.8|182
1678274400000|2023-03-08 11:20:00|6117.8|6116|6120|6118.2|6120.4|6118.6|6117.2|6115.4|201
1678274700000|2023-03-08 11:25:00|6120.1|6118.3|6118.8|6117|6122.1|6120.3|6118.7|6116.9|205
1678275000000|2023-03-08 11:30:00|6118.9|6117.1|6115.4|6113.6|6119.1|6117.3|6114.9|6113.1|227
1678275300000|2023-03-08 11:35:00|6115.5|6113.7|6116.7|6114.9|6117|6115.2|6115.4|6113.6|155
1678275600000|2023-03-08 11:40:00|6116.6|6114.8|6118.1|6116.3|6118.5|6116.7|6116.6|6114.8|156
1678275900000|2023-03-08 11:45:00|6118.2|6116.4|6117.4|6115.6|6119.6|6117.8|6116.8|6115|204
1678276200000|2023-03-08 11:50:00|6117.3|6115.5|6118.6|6116.8|6119.5|6117.7|6117.3|6115.5|215
1678276500000|2023-03-08 11:55:00|6118.7|6116.9|6116.4|6114.6|6118.8|6117|6116.2|6114.4|146
1678276800000|2023-03-08 12:00:00|6116.5|6114.7|6117.1|6115.3|6118.6|6116.8|6115.1|6113.3|197
1678277100000|2023-03-08 12:05:00|6117|6115.2|6119.8|6118|6119.9|6118.1|6116.6|6114.8|108
1678277400000|2023-03-08 12:10:00|6119.7|6117.9|6122.5|6120.7|6123.2|6121.4|6119.7|6117.9|123
1678277700000|2023-03-08 12:15:00|6122.6|6120.8|6121.1|6119.3|6122.9|6121.1|6119.8|6118|182
1678278000000|2023-03-08 12:20:00|6121|6119.2|6118.1|6116.3|6121.2|6119.4|6118|6116.2|125
1678278300000|2023-03-08 12:25:00|6117.9|6116.1|6119.6|6117.8|6119.6|6117.8|6115.9|6114.1|158
1678278600000|2023-03-08 12:30:00|6119.7|6117.9|6119.2|6117.4|6120.1|6118.3|6117.9|6116.1|201
1678278900000|2023-03-08 12:35:00|6119.4|6117.6|6118.7|6116.9|6119.5|6117.7|6116.6|6114.8|168
1678279200000|2023-03-08 12:40:00|6118.6|6116.8|6116.7|6114.9|6119.3|6117.5|6116.5|6114.7|174
1678279500000|2023-03-08 12:45:00|6116.6|6114.8|6117.7|6115.9|6118.9|6117.1|6116.5|6114.7|125
1678279800000|2023-03-08 12:50:00|6117.8|6116|6118.3|6116.5|6118.9|6117.1|6117.4|6115.6|147
1678280100000|2023-03-08 12:55:00|6118.4|6116.6|6118.7|6116.9|6119.9|6118.1|6117.4|6115.6|151
1678280400000|2023-03-08 13:00:00|6118.6|6116.8|6123.6|6121.8|6123.6|6121.8|6116.6|6114.8|263
1678280700000|2023-03-08 13:05:00|6123.5|6121.7|6120.6|6118.8|6123.8|6122|6120.5|6118.7|233
1678281000000|2023-03-08 13:10:00|6120.7|6118.9|6118.6|6114.6|6121|6119.2|6116.9|6114|291
1678281300000|2023-03-08 13:15:00|6117.8|6113.8|6113.1|6111.3|6118.4|6114.4|6109.2|6106.3|478
1678281600000|2023-03-08 13:20:00|6112.9|6111.1|6120.4|6118.6|6123.4|6121.6|6112|6110.2|563
1678281900000|2023-03-08 13:25:00|6120.5|6118.7|6116.5|6113.5|6121.6|6119.8|6116.5|6113.5|357
1678282200000|2023-03-08 13:30:00|6116.3|6113.3|6116.5|6114.7|6117.7|6115.6|6114.3|6112.5|388
1678282500000|2023-03-08 13:35:00|6116.4|6114.6|6119.5|6117.7|6120.6|6118.8|6114.5|6112.7|400
1678282800000|2023-03-08 13:40:00|6119.4|6117.6|6120.5|6118.7|6125.1|6123.3|6118.4|6116.6|370
1678283100000|2023-03-08 13:45:00|6120.4|6118.6|6116.1|6114.3|6121.1|6119.3|6114.2|6112.4|349
1678283400000|2023-03-08 13:50:00|6116.5|6114.7|6113.8|6112|6117.1|6115.3|6112.9|6111.1|297
1678283700000|2023-03-08 13:55:00|6113.9|6112.1|6117.4|6115.6|6118.7|6116.9|6113|6111.2|285
1678284000000|2023-03-08 14:00:00|6117.8|6116|6122.8|6121|6123.2|6121.4|6117|6115.2|348
1678284300000|2023-03-08 14:05:00|6122.9|6121.1|6119.9|6118.1|6123.4|6121.6|6118.9|6117.1|295
1678284600000|2023-03-08 14:10:00|6120.3|6118.5|6119.7|6117.9|6123.1|6121.3|6119|6117.2|266
1678284900000|2023-03-08 14:15:00|6119.8|6118|6122.1|6120.3|6123|6121.2|6119.8|6118|337
1678285200000|2023-03-08 14:20:00|6122.3|6120.5|6120.5|6118.7|6122.5|6120.7|6118.9|6117.1|309
1678285500000|2023-03-08 14:25:00|6120.1|6118.3|6120.2|6118.4|6122|6120.2|6118.6|6116.8|237
1678285800000|2023-03-08 14:30:00|6120.3|6118.5|6123.3|6121.5|6132.3|6130.5|6120.3|6118.5|564
1678286100000|2023-03-08 14:35:00|6123.4|6121.6|6122.4|6120.6|6125.5|6123.7|6120.4|6118.6|497
1678286400000|2023-03-08 14:40:00|6122.3|6120.5|6124.1|6122.3|6128.7|6126.9|6120.4|6118.6|426
1678286700000|2023-03-08 14:45:00|6124.3|6122.5|6129|6127.2|6130.5|6128.7|6122.4|6120.6|483
1678287000000|2023-03-08 14:50:00|6128.9|6127.1|6128.7|6126.9|6131.4|6129.6|6127.3|6125.5|405
1678287300000|2023-03-08 14:55:00|6128.9|6127.1|6130.1|6127.1|6130.4|6128.6|6128.5|6126.7|281
1678287600000|2023-03-08 15:00:00|6130.3|6127.3|6126.6|6123.6|6130.3|6127.3|6111|6108|844
1678287900000|2023-03-08 15:05:00|6126.5|6123.5|6124.6|6122.8|6129.7|6127.9|6120.9|6119.1|687
1678288200000|2023-03-08 15:10:00|6124.7|6122.9|6121.6|6119.8|6129.5|6127.7|6121.4|6119.6|691
1678288500000|2023-03-08 15:15:00|6122|6120.2|6114.9|6113.1|6122|6120.2|6113.6|6111.8|518
1678288800000|2023-03-08 15:20:00|6114.8|6113|6132.8|6131|6136.1|6133.9|6112.5|6110.7|680
1678289100000|2023-03-08 15:25:00|6132.7|6130.9|6129.7|6127.9|6137.6|6135.6|6128.3|6126.5|659
1678289400000|2023-03-08 15:30:00|6129.6|6127.8|6137.9|6136.1|6138.9|6137.1|6126.8|6125|621
1678289700000|2023-03-08 15:35:00|6137.8|6136|6126.6|6124.8|6138.5|6136.7|6126|6124.2|533
1678290000000|2023-03-08 15:40:00|6126.7|6124.9|6124.7|6122.9|6128.8|6127|6124.4|6122.6|532
1678290300000|2023-03-08 15:45:00|6124.8|6123|6119.9|6118.1|6125.7|6123.9|6119.9|6118.1|547
1678290600000|2023-03-08 15:50:00|6119.7|6117.9|6118.5|6116.7|6122|6120.2|6117.3|6115.5|493
1678290900000|2023-03-08 15:55:00|6118.6|6116.8|6116.9|6115.1|6119.1|6117.3|6115.3|6113.5|414
1678291200000|2023-03-08 16:00:00|6117|6115.2|6118.2|6116.4|6120.4|6118.6|6116.1|6114.3|368
1678291500000|2023-03-08 16:05:00|6118.3|6116.5|6124.5|6122.7|6124.8|6123|6118.3|6116.5|321
1678291800000|2023-03-08 16:10:00|6124.4|6122.6|6121.3|6119.5|6126|6124.2|6120.7|6118.9|362
1678292100000|2023-03-08 16:15:00|6121|6119.2|6121.7|6119.9|6123.3|6121.5|6119.6|6117.8|299
1678292400000|2023-03-08 16:20:00|6121.8|6120|6122.3|6120.5|6124.2|6122.4|6119.8|6118|372
1678292700000|2023-03-08 16:25:00|6122.4|6120.6|6116.2|6114.4|6122.4|6120.6|6116|6114.2|314
1678293000000|2023-03-08 16:30:00|6116.6|6114.8|6112.7|6110.9|6116.6|6114.8|6112.2|6110.4|295
1678293300000|2023-03-08 16:35:00|6112.6|6110.8|6113.6|6111.8|6114.5|6112.7|6111.5|6109.7|272
1678293600000|2023-03-08 16:40:00|6113.9|6112.1|6112.9|6111.1|6116.3|6114.5|6112.5|6110.7|284
1678293900000|2023-03-08 16:45:00|6113|6111.2|6116.9|6115.1|6118|6116.2|6113|6111.2|308
1678294200000|2023-03-08 16:50:00|6117.3|6115.5|6115.1|6113.3|6118.4|6116.6|6115.1|6113.3|262
1678294500000|2023-03-08 16:55:00|6115|6113.2|6111.4|6109.6|6115.4|6113.6|6110.8|6109|233
1678294800000|2023-03-08 17:00:00|6111.5|6109.7|6110.9|6109.1|6113.5|6111.7|6110.5|6108.7|235
1678295100000|2023-03-08 17:05:00|6111|6109.2|6107.2|6105.4|6111.8|6110|6107.2|6105.4|189
1678295400000|2023-03-08 17:10:00|6106.8|6105|6107.9|6106.1|6109|6107.2|6105.9|6104.1|244
1678295700000|2023-03-08 17:15:00|6108|6106.2|6108.9|6107.1|6109.1|6107.3|6106.4|6104.6|228
1678296000000|2023-03-08 17:20:00|6109|6107.2|6110|6108.2|6110.6|6108.8|6108.3|6106.5|222
1678296300000|2023-03-08 17:25:00|6110.1|6108.3|6109.9|6108.1|6110.9|6109.1|6108.9|6107.1|186
1678296600000|2023-03-08 17:30:00|6110|6108.2|6110.2|6108.4|6110.3|6108.5|6106.1|6104.3|217
1678296900000|2023-03-08 17:35:00|6110.1|6108.3|6112.2|6110.4|6113.7|6111.9|6109.5|6107.7|210
1678297200000|2023-03-08 17:40:00|6112.6|6110.8|6112|6110.2|6114.7|6112.9|6112|6110.2|210
1678297500000|2023-03-08 17:45:00|6111.9|6110.1|6110.5|6108.7|6113.2|6111.4|6109.1|6107.3|187
1678297800000|2023-03-08 17:50:00|6110.2|6108.4|6110|6108.2|6110.7|6108.9|6109|6107.2|186
1678298100000|2023-03-08 17:55:00|6109.9|6108.1|6107.6|6104.6|6109.9|6108.1|6106.6|6104.2|156
1678298400000|2023-03-08 18:00:00|6107.7|6104.7|6106.7|6104.9|6108.6|6106.8|6102.7|6100.9|340
1678298700000|2023-03-08 18:05:00|6106.8|6105|6108.7|6106.9|6110.5|6108.7|6106.8|6105|269
1678299000000|2023-03-08 18:10:00|6108.6|6106.8|6108.6|6106.8|6110.2|6108.4|6105.8|6104|216
1678299300000|2023-03-08 18:15:00|6108.5|6106.7|6107.2|6105.4|6108.7|6106.9|6105.4|6103.6|223
1678299600000|2023-03-08 18:20:00|6107.1|6105.3|6108.8|6107|6109.8|6108|6106.5|6104.7|205
1678299900000|2023-03-08 18:25:00|6108.9|6107.1|6105.6|6103.8|6109|6107.2|6105.2|6103.4|184
1678300200000|2023-03-08 18:30:00|6105.5|6103.7|6104.7|6102.9|6107.3|6105.5|6104.2|6102.4|166
1678300500000|2023-03-08 18:35:00|6104.6|6102.8|6103.7|6101.9|6105.3|6103.5|6103.6|6101.8|161
1678300800000|2023-03-08 18:40:00|6103.6|6101.8|6103|6101.2|6104.2|6102.4|6102.6|6100.8|185
1678301100000|2023-03-08 18:45:00|6102.9|6101.1|6101.1|6099.3|6102.9|6101.1|6100.2|6098.4|138
1678301400000|2023-03-08 18:50:00|6101.2|6099.4|6102.1|6100.3|6102.1|6100.3|6099.4|6097.6|172
1678301700000|2023-03-08 18:55:00|6102.3|6100.5|6101.2|6099.4|6102.7|6100.9|6099.2|6097.4|150
1678302000000|2023-03-08 19:00:00|6101.1|6099.3|6102.3|6100.5|6104.1|6102.3|6101.1|6099.3|177
1678302300000|2023-03-08 19:05:00|6102.4|6100.6|6101.6|6099.8|6102.4|6100.6|6100.1|6098.3|165
1678302600000|2023-03-08 19:10:00|6101.8|6100|6103.8|6102|6104.7|6102.9|6101.8|6100|180
1678302900000|2023-03-08 19:15:00|6103.7|6101.9|6103.5|6101.7|6104.3|6102.5|6102.4|6100.6|127
1678303200000|2023-03-08 19:20:00|6103.4|6101.6|6102.5|6100.7|6103.8|6102|6102.2|6100.4|121
1678303500000|2023-03-08 19:25:00|6102.6|6100.8|6106.8|6105|6107.1|6105.3|6102.5|6100.7|165
1678303800000|2023-03-08 19:30:00|6106.7|6104.9|6108.9|6107.1|6110.7|6108.9|6106.4|6104.6|193
1678304100000|2023-03-08 19:35:00|6108.8|6107|6111.2|6109.4|6112.3|6110.5|6107.7|6105.9|202
1678304400000|2023-03-08 19:40:00|6111.1|6109.3|6112.1|6110.3|6112.8|6111|6109.3|6107.5|195
1678304700000|2023-03-08 19:45:00|6112|6110.2|6110.8|6109|6112.3|6110.5|6110.6|6108.8|142
1678305000000|2023-03-08 19:50:00|6110.7|6108.9|6107.7|6105.9|6110.7|6108.9|6105.8|6104|157
1678305300000|2023-03-08 19:55:00|6107.6|6105.8|6106.9|6105.1|6108.1|6106.3|6106.1|6104.3|163
1678305600000|2023-03-08 20:00:00|6107.1|6105.3|6106.8|6105|6108.2|6106.4|6106.2|6104.4|108
1678305900000|2023-03-08 20:05:00|6106.7|6104.9|6106.2|6104.4|6106.7|6104.9|6105.7|6103.9|81
1678306200000|2023-03-08 20:10:00|6106.3|6104.5|6105.4|6103.6|6106.3|6104.5|6104.7|6102.9|48
1678306500000|2023-03-08 20:15:00|6105.5|6103.7|6106.5|6104.7|6106.8|6105|6105.4|6103.6|76
1678306800000|2023-03-08 20:20:00|6106.4|6104.6|6107.7|6105.9|6108|6106.2|6106|6104.2|94
1678307100000|2023-03-08 20:25:00|6107.6|6105.8|6107.3|6105.5|6107.6|6105.8|6105|6103.2|92
1678307400000|2023-03-08 20:30:00|6107.2|6105.4|6107.7|6105.9|6108.2|6106.4|6106.8|6105|89
1678307700000|2023-03-08 20:35:00|6107.6|6105.8|6110.2|6108.4|6111.5|6109.7|6107.6|6105.8|113
1678308000000|2023-03-08 20:40:00|6110.3|6108.5|6112.8|6111|6112.8|6111|6110.3|6108.5|118
1678308300000|2023-03-08 20:45:00|6112.7|6110.9|6112.4|6110.6|6113.9|6112.1|6112|6110.2|109
1678308600000|2023-03-08 20:50:00|6112.3|6110.5|6114|6112.2|6115.9|6114.1|6111.6|6109.8|146
1678308900000|2023-03-08 20:55:00|6114.1|6112.3|6114.3|6112.5|6116.2|6114.4|6113.7|6111.9|108
1678309200000|2023-03-08 21:00:00|6114.2|6112.4|6113.3|6111.5|6114.3|6112.5|6112.8|6111|74
1678309500000|2023-03-08 21:05:00|6113.2|6111.4|6113.4|6111.6|6113.9|6112.1|6113|6111.2|39
1678309800000|2023-03-08 21:10:00|6113.3|6111.5|6113.7|6111.9|6114|6112.2|6113|6111.2|44
1678310100000|2023-03-08 21:15:00|6113.6|6111.8|6114.1|6112.3|6114.2|6112.4|6113.2|6111.4|54
1678310400000|2023-03-08 21:20:00|6114|6112.2|6111.9|6110.1|6114|6112.2|6111.8|6110|32
1678310700000|2023-03-08 21:25:00|6112|6110.2|6111.4|6109.6|6112|6110.2|6110.8|6109|35
1678311000000|2023-03-08 21:30:00|6111.3|6109.5|6108.8|6107|6111.3|6109.5|6108.8|6107|48
1678311300000|2023-03-08 21:35:00|6108.7|6106.9|6108.9|6107.1|6109.1|6107.3|6108.7|6106.9|25
1678311600000|2023-03-08 21:40:00|6109|6107.2|6108.7|6106.9|6109.6|6107.8|6108.7|6106.9|50
1678311900000|2023-03-08 21:45:00|6108.6|6106.8|6106.9|6103.9|6108.9|6107.1|6106.8|6103.9|66
1678312200000|2023-03-08 21:50:00|6107|6104|6109.1|6106.1|6109.3|6106.3|6106.4|6103.4|53
1678312500000|2023-03-08 21:55:00|6109|6106|6108.4|6105.4|6109|6106|6108.1|6105.1|58
1678312800000|2023-03-08 22:00:00|6114.3|6110.3|6112.4|6108.4|6117.8|6113.8|6110.2|6106.2|35
1678313100000|2023-03-08 22:05:00|6112.6|6108.6|6107|6103|6112.7|6108.7|6106.7|6102.7|99
1678313400000|2023-03-08 22:10:00|6107.2|6103.2|6111.7|6107.7|6114.1|6110.1|6106.9|6102.9|84
1678313700000|2023-03-08 22:15:00|6111.6|6107.6|6110.5|6106.5|6112|6108|6110.4|6106.4|27
1678314000000|2023-03-08 22:20:00|6110.4|6106.4|6109.9|6105.9|6110.5|6106.5|6109.9|6105.9|17
1678314300000|2023-03-08 22:25:00|6109.8|6105.8|6109.2|6105.2|6109.8|6105.8|6109|6105|24
1678314600000|2023-03-08 22:30:00|6109.3|6105.3|6109.4|6105.4|6110.1|6106.1|6109.2|6105.2|31
1678314900000|2023-03-08 22:35:00|6109.5|6105.5|6108.7|6104.7|6109.6|6105.6|6108.6|6104.6|27
1678315200000|2023-03-08 22:40:00|6108.8|6104.8|6108.8|6104.8|6109|6105|6108.1|6104.1|175
1678315500000|2023-03-08 22:45:00|6109.1|6105.1|6110.9|6106.9|6110.9|6106.9|6109|6105|40
1678315800000|2023-03-08 22:50:00|6110.8|6106.8|6111|6107|6111.1|6107.1|6110.6|6106.6|28
1678316100000|2023-03-08 22:55:00|6111.1|6107.1|6111.7|6107.7|6112.8|6108.8|6110.4|6106.4|140
1678316400000|2023-03-08 23:00:00|6111.9|6107.9|6113.5|6110.5|6113.7|6110.7|6111|6107|97
1678316700000|2023-03-08 23:05:00|6113.6|6110.6|6113.1|6110.1|6114.8|6111.8|6113.1|6110.1|86
1678317000000|2023-03-08 23:10:00|6113|6110|6114.6|6111.6|6114.7|6111.7|6112.7|6109.7|41
1678317300000|2023-03-08 23:15:00|6114.7|6111.7|6114.5|6111.5|6114.8|6111.8|6113.4|6110.4|99
1678317600000|2023-03-08 23:20:00|6114.6|6111.6|6113.2|6110.2|6114.6|6111.6|6113.1|6110.1|82
1678317900000|2023-03-08 23:25:00|6113.3|6110.3|6113.2|6110.2|6113.3|6110.3|6112.9|6109.9|43
1678318200000|2023-03-08 23:30:00|6113.3|6110.3|6114.4|6111.4|6114.8|6111.8|6113|6110|101
1678318500000|2023-03-08 23:35:00|6114.3|6111.3|6113.5|6110.5|6114.4|6111.4|6113.3|6110.3|78
1678318800000|2023-03-08 23:40:00|6113.4|6110.4|6113.2|6111.4|6114.1|6111.6|6112.9|6109.9|93
1678319100000|2023-03-08 23:45:00|6113.1|6111.3|6115.3|6112.3|6115.9|6113.1|6113.1|6110.6|77
1678319400000|2023-03-08 23:50:00|6115.4|6112.4|6114.9|6111.9|6115.4|6112.4|6114|6111|150
1678319700000|2023-03-08 23:55:00|6115|6112|6115.6|6112.6|6115.9|6113.4|6114.4|6111.9|86
1678320000000|2023-03-09 00:00:00|6115.5|6112.5|6112.9|6111.1|6115.5|6112.9|6112.6|6110.1|179
1678320300000|2023-03-09 00:05:00|6112.8|6111|6115.6|6113.8|6116|6114.2|6112.7|6110.9|143
1678320600000|2023-03-09 00:10:00|6115.5|6113.7|6114.7|6112.9|6116.1|6114.3|6114.2|6112.4|141
1678320900000|2023-03-09 00:15:00|6114.8|6113|6117.4|6115.6|6117.4|6115.6|6114.8|6113|147
1678321200000|2023-03-09 00:20:00|6117.3|6115.5|6115.4|6113.6|6117.3|6115.5|6114.4|6112.6|120
1678321500000|2023-03-09 00:25:00|6115.5|6113.7|6114.4|6112.6|6116.5|6114.7|6114.2|6112.4|131
1678321800000|2023-03-09 00:30:00|6114.5|6112.7|6109.1|6107.3|6114.6|6112.8|6108.2|6106.4|240
1678322100000|2023-03-09 00:35:00|6109.2|6107.4|6109.8|6108|6110.8|6109|6109.1|6107.3|105
1678322400000|2023-03-09 00:40:00|6109.9|6108.1|6108.8|6107|6111|6109.2|6108.8|6107|78
1678322700000|2023-03-09 00:45:00|6108.7|6106.9|6109.1|6107.3|6109.7|6107.9|6107.6|6105.8|123
1678323000000|2023-03-09 00:50:00|6109|6107.2|6106.4|6104.6|6109.8|6108|6106.3|6104.5|150
1678323300000|2023-03-09 00:55:00|6106.6|6104.8|6107.7|6105.9|6108.8|6107|6106.3|6104.5|177
1678323600000|2023-03-09 01:00:00|6107.6|6105.8|6109.6|6107.8|6111.2|6109.4|6107.6|6105.8|162
1678323900000|2023-03-09 01:05:00|6109.4|6107.6|6106.7|6104.9|6109.5|6107.7|6105.7|6103.9|187
1678324200000|2023-03-09 01:10:00|6106.8|6105|6106.9|6105.1|6108.6|6106.8|6106.5|6104.7|177
1678324500000|2023-03-09 01:15:00|6106.8|6105|6105.8|6104|6106.8|6105|6104.7|6102.9|200
1678324800000|2023-03-09 01:20:00|6105.7|6103.9|6107.2|6105.4|6107.5|6105.6|6105.5|6103.7|179
1678325100000|2023-03-09 01:25:00|6107.1|6105.3|6108|6106.2|6108.4|6106.6|6106.9|6105.1|99
1678325400000|2023-03-09 01:30:00|6108.1|6106.3|6104.7|6102.9|6108.3|6106.5|6103.4|6101.6|240
1678325700000|2023-03-09 01:35:00|6104.8|6103|6106.5|6104.7|6106.8|6105|6104.8|6103|242
1678326000000|2023-03-09 01:40:00|6106.4|6104.6|6105.3|6103.5|6106.7|6104.9|6105|6103.2|299
1678326300000|2023-03-09 01:45:00|6105.5|6103.7|6099.4|6097.6|6105.5|6103.7|6099.4|6097.6|272
1678326600000|2023-03-09 01:50:00|6099.6|6097.8|6103.5|6101.7|6104|6102.2|6099.4|6097.6|226
1678326900000|2023-03-09 01:55:00|6103.4|6101.6|6103.3|6101.5|6105.3|6103.5|6102.6|6100.8|255
1678327200000|2023-03-09 02:00:00|6103.2|6101.4|6103.1|6101.3|6104.7|6102.9|6101.9|6100.1|208
1678327500000|2023-03-09 02:05:00|6103|6101.2|6104.6|6102.8|6105.3|6103.5|6102.2|6100.4|185
1678327800000|2023-03-09 02:10:00|6104.5|6102.7|6103|6101.2|6104.8|6103|6102.8|6101|164
1678328100000|2023-03-09 02:15:00|6102.8|6101|6104.2|6102.4|6104.4|6102.6|6101.7|6099.9|127
1678328400000|2023-03-09 02:20:00|6104.3|6102.5|6103.3|6101.5|6104.9|6103.1|6103.2|6101.4|169
1678328700000|2023-03-09 02:25:00|6103.4|6101.6|6105.7|6103.9|6105.9|6104.1|6103.3|6101.5|207
1678329000000|2023-03-09 02:30:00|6105.8|6104|6107.4|6105.6|6108.1|6106.3|6105.8|6104|149
1678329300000|2023-03-09 02:35:00|6107.5|6105.7|6108.1|6106.3|6108.3|6106.5|6107.1|6105.3|125
1678329600000|2023-03-09 02:40:00|6108|6106.2|6106|6104.2|6108.2|6106.4|6105.8|6104|157
1678329900000|2023-03-09 02:45:00|6105.9|6104.1|6107.8|6106|6108.1|6106.3|6105|6103.2|146
1678330200000|2023-03-09 02:50:00|6107.7|6105.9|6109.5|6107.7|6109.6|6107.8|6106.6|6104.8|117
1678330500000|2023-03-09 02:55:00|6109.4|6107.6|6106.9|6105.1|6109.6|6107.8|6106.7|6104.9|156
1678330800000|2023-03-09 03:00:00|6106.8|6105|6106.2|6104.4|6107.4|6105.6|6105.8|6104|155
1678331100000|2023-03-09 03:05:00|6106.1|6104.3|6108.5|6106.7|6108.9|6107.1|6106|6104.2|115
1678331400000|2023-03-09 03:10:00|6108.6|6106.8|6104.3|6102.5|6108.6|6106.8|6104.1|6102.3|150
1678331700000|2023-03-09 03:15:00|6104.4|6102.6|6106.6|6104.8|6106.7|6104.9|6104.3|6102.5|108
1678332000000|2023-03-09 03:20:00|6106.7|6104.9|6108.7|6106.9|6109|6107.2|6106.7|6104.9|147
1678332300000|2023-03-09 03:25:00|6108.8|6107|6109.3|6107.5|6109.7|6107.9|6108.1|6106.3|146
1678332600000|2023-03-09 03:30:00|6109.2|6107.4|6109.1|6107.3|6109.8|6108|6108.7|6106.9|168
1678332900000|2023-03-09 03:35:00|6109|6107.2|6111.8|6110|6112|6110.2|6108.7|6106.9|178
1678333200000|2023-03-09 03:40:00|6111.9|6110.1|6111.6|6109.8|6112.4|6110.6|6111.4|6109.6|121
1678333500000|2023-03-09 03:45:00|6111.7|6109.9|6111.2|6109.4|6111.9|6110.1|6110.2|6108.4|89
1678333800000|2023-03-09 03:50:00|6111.3|6109.5|6112.6|6110.8|6113|6111.2|6111.2|6109.4|115
1678334100000|2023-03-09 03:55:00|6112.4|6110.6|6112.4|6110.6|6112.6|6110.8|6111.7|6109.9|76
1678334400000|2023-03-09 04:00:00|6112.5|6110.7|6110.7|6108.9|6112.6|6110.8|6110.4|6108.6|67
1678334700000|2023-03-09 04:05:00|6110.6|6108.8|6110.5|6108.7|6111|6109.2|6110.1|6108.3|72
1678335000000|2023-03-09 04:10:00|6110.6|6108.8|6111|6109.2|6111.1|6109.3|6110.4|6108.6|53
1678335300000|2023-03-09 04:15:00|6111.1|6109.3|6111.3|6109.5|6111.5|6109.7|6110.1|6108.3|82
1678335600000|2023-03-09 04:20:00|6111.2|6109.4|6112.8|6111|6113|6111.2|6111.2|6109.4|77
1678335900000|2023-03-09 04:25:00|6113.2|6111.4|6115.8|6114|6116.1|6114.3|6113.2|6111.4|103
1678336200000|2023-03-09 04:30:00|6115.7|6113.9|6117.4|6115.6|6117.4|6115.6|6115|6113.2|127
1678336500000|2023-03-09 04:35:00|6117.3|6115.5|6116.9|6115.1|6117.8|6116|6116.8|6115|90
1678336800000|2023-03-09 04:40:00|6117|6115.2|6117.3|6115.5|6117.6|6115.8|6115.8|6114|91
1678337100000|2023-03-09 04:45:00|6117.5|6115.7|6121.4|6119.6|6121.4|6119.6|6117.2|6115.4|134
1678337400000|2023-03-09 04:50:00|6121.3|6119.5|6123.7|6121.9|6124.1|6122.3|6120.9|6119.1|134
1678337700000|2023-03-09 04:55:00|6123.8|6122|6125.1|6123.3|6126.3|6124.5|6123.5|6121.7|185
1678338000000|2023-03-09 05:00:00|6125|6123.2|6123.9|6122.1|6126.3|6124.5|6122.9|6121.1|228
1678338300000|2023-03-09 05:05:00|6123.8|6122|6127.7|6125.9|6129.3|6127.5|6123.8|6122|126
1678338600000|2023-03-09 05:10:00|6127.6|6125.8|6130.6|6128.8|6132.1|6130.3|6127.4|6125.6|151
1678338900000|2023-03-09 05:15:00|6130.7|6128.9|6127.5|6125.7|6130.7|6128.9|6127.4|6125.6|198
1678339200000|2023-03-09 05:20:00|6127.4|6125.6|6126.2|6124.4|6127.5|6125.7|6125.5|6123.7|106
1678339500000|2023-03-09 05:25:00|6126.3|6124.5|6126.9|6125.1|6127.3|6125.5|6125.8|6124|113
1678339800000|2023-03-09 05:30:00|6126.8|6125|6128.1|6126.3|6128.6|6126.8|6126.8|6125|152
1678340100000|2023-03-09 05:35:00|6128|6126.2|6128.5|6126.7|6129.5|6127.7|6128|6126.2|99
1678340400000|2023-03-09 05:40:00|6128.4|6126.6|6124.8|6123|6128.6|6126.8|6124.3|6122.5|149
1678340700000|2023-03-09 05:45:00|6124.9|6123.1|6124.5|6122.7|6126.2|6124.4|6124.3|6122.5|116
1678341000000|2023-03-09 05:50:00|6124.4|6122.6|6125.9|6124.1|6126.5|6124.7|6124.3|6122.5|107
1678341300000|2023-03-09 05:55:00|6126|6124.2|6124.5|6122.7|6126.6|6124.8|6124.5|6122.7|125
1678341600000|2023-03-09 06:00:00|6124.4|6122.6|6124.6|6122.8|6125.6|6123.8|6123.8|6122|136
1678341900000|2023-03-09 06:05:00|6124.5|6122.7|6125.8|6124|6126|6124.2|6124.4|6122.6|67
1678342200000|2023-03-09 06:10:00|6125.9|6124.1|6125.7|6123.9|6126.6|6124.8|6123.3|6121.5|128
1678342500000|2023-03-09 06:15:00|6125.8|6124|6124.9|6123.1|6126.6|6124.8|6124.5|6122.7|155
1678342800000|2023-03-09 06:20:00|6125|6123.2|6123.4|6121.6|6125.1|6123.3|6122.6|6120.8|138
1678343100000|2023-03-09 06:25:00|6123.3|6121.5|6123|6121.2|6124.1|6122.3|6122.7|6120.9|86
1678343400000|2023-03-09 06:30:00|6122.9|6121.1|6122.6|6120.8|6123|6121.2|6121.5|6119.7|113
1678343700000|2023-03-09 06:35:00|6122.7|6120.9|6123.1|6121.3|6123.4|6121.6|6121|6119.2|110
1678344000000|2023-03-09 06:40:00|6123|6121.2|6123.6|6121.8|6124.3|6122.5|6122.7|6120.9|135
1678344300000|2023-03-09 06:45:00|6123.5|6121.7|6125.5|6123.7|6125.5|6123.7|6123|6121.2|140
1678344600000|2023-03-09 06:50:00|6125.4|6123.6|6125.2|6123.4|6126.3|6124.5|6124.7|6122.9|109
1678344900000|2023-03-09 06:55:00|6125.3|6123.5|6123.4|6121.6|6125.7|6123.9|6122.6|6120.8|123
1678345200000|2023-03-09 07:00:00|6123.1|6121.3|6120.1|6118.3|6123.1|6121.3|6117.9|6116.1|257
1678345500000|2023-03-09 07:05:00|6120.2|6118.4|6120.9|6119.1|6122.3|6120.5|6120.2|6118.4|250
1678345800000|2023-03-09 07:10:00|6121|6119.2|6118.9|6117.1|6121|6119.2|6117.9|6116.1|237
1678346100000|2023-03-09 07:15:00|6119|6117.2|6117.7|6115.9|6119.7|6117.9|6117.5|6115.7|188
1678346400000|2023-03-09 07:20:00|6117.6|6115.8|6121.6|6119.8|6122.5|6120.7|6117.1|6115.3|201
1678346700000|2023-03-09 07:25:00|6121.5|6119.7|6122.8|6121|6124.8|6123|6120.8|6119|293
1678347000000|2023-03-09 07:30:00|6122.7|6120.9|6121.8|6120|6124.6|6122.8|6120.7|6118.9|248
1678347300000|2023-03-09 07:35:00|6121.7|6119.9|6122.5|6120.7|6122.7|6120.9|6121.4|6119.6|125
1678347600000|2023-03-09 07:40:00|6122.6|6120.8|6121.3|6119.5|6123|6121.2|6121|6119.2|183
1678347900000|2023-03-09 07:45:00|6121.2|6119.4|6121.3|6119.5|6121.3|6119.5|6119.2|6117.4|155
1678348200000|2023-03-09 07:50:00|6121.2|6119.4|6120.2|6118.4|6122.6|6120.8|6119.8|6118|200
1678348500000|2023-03-09 07:55:00|6120.1|6118.3|6120.6|6118.8|6120.9|6119.1|6117.5|6115.7|230
1678348800000|2023-03-09 08:00:00|6120.7|6118.9|6120.7|6118.9|6121.3|6119.5|6117.5|6114.6|324
1678349100000|2023-03-09 08:05:00|6120.6|6118.8|6121.1|6119.3|6122.8|6121|6119|6117.2|307
1678349400000|2023-03-09 08:10:00|6121.2|6119.4|6117.4|6115.6|6121.3|6119.5|6117.4|6115.6|291
1678349700000|2023-03-09 08:15:00|6117.6|6115.8|6119.1|6117.3|6119.6|6117.8|6116.7|6114.9|243
1678350000000|2023-03-09 08:20:00|6119|6117.2|6118.9|6117.1|6120.1|6118.3|6116.3|6114.5|255
1678350300000|2023-03-09 08:25:00|6119|6117.2|6123.1|6121.3|6123.3|6121.5|6116.9|6115.1|280
1678350600000|2023-03-09 08:30:00|6123|6121.2|6122.4|6120.6|6123.7|6121.9|6118.5|6116.7|261
1678350900000|2023-03-09 08:35:00|6122.3|6120.5|6131.2|6129.4|6131.6|6129.8|6122.3|6120.5|354
1678351200000|2023-03-09 08:40:00|6131.1|6129.3|6128.3|6126.5|6131.2|6129.4|6127.9|6126.1|359
1678351500000|2023-03-09 08:45:00|6128.4|6126.6|6125.6|6123.8|6128.4|6126.6|6123.6|6121.8|233
1678351800000|2023-03-09 08:50:00|6125.9|6124.1|6124.7|6122.9|6125.9|6124.1|6123.5|6121.7|295
1678352100000|2023-03-09 08:55:00|6124.8|6123|6123.9|6122.1|6125.4|6123.6|6123.5|6121.7|268
1678352400000|2023-03-09 09:00:00|6124|6122.2|6120.5|6118.7|6124.1|6122.3|6120.4|6118.6|221
1678352700000|2023-03-09 09:05:00|6120.4|6118.6|6123.8|6122|6123.8|6122|6120.4|6118.6|203
1678353000000|2023-03-09 09:10:00|6123.9|6122.1|6123.8|6122|6124.8|6123|6123.1|6121.3|152
1678353300000|2023-03-09 09:15:00|6123.9|6122.1|6126.8|6125|6127.3|6125.5|6123.7|6121.9|202
1678353600000|2023-03-09 09:20:00|6126.7|6124.9|6127.7|6125.9|6128.1|6126.3|6123.4|6121.6|203
1678353900000|2023-03-09 09:25:00|6127.8|6126|6129.5|6127.7|6129.6|6127.8|6126.5|6124.7|220
1678354200000|2023-03-09 09:30:00|6129.4|6127.6|6131|6129.2|6131.2|6129.4|6128.1|6126.3|214
1678354500000|2023-03-09 09:35:00|6131.1|6129.3|6133.3|6131.5|6135.7|6133.9|6130.4|6128.6|301
1678354800000|2023-03-09 09:40:00|6133.2|6131.4|6130.4|6128.6|6135|6133.2|6130.4|6128.6|276
1678355100000|2023-03-09 09:45:00|6130.3|6128.5|6126.9|6125.1|6130.4|6128.6|6124|6122.2|232
1678355400000|2023-03-09 09:50:00|6127|6125.2|6130.3|6128.5|6131.1|6129.3|6125.7|6123.9|292
1678355700000|2023-03-09 09:55:00|6130.2|6128.4|6125.9|6124.1|6130.2|6128.4|6125.1|6123.3|243
1678356000000|2023-03-09 10:00:00|6126|6124.2|6125.9|6124.1|6128|6126.2|6124.9|6123.1|293
1678356300000|2023-03-09 10:05:00|6126|6124.2|6124.7|6122.9|6126.6|6124.8|6124.4|6122.6|226
1678356600000|2023-03-09 10:10:00|6124.9|6123.1|6126.7|6124.9|6128.9|6127.1|6124.5|6122.7|213
1678356900000|2023-03-09 10:15:00|6126.6|6124.8|6126|6124.2|6126.9|6125.1|6125.1|6123.3|199
1678357200000|2023-03-09 10:20:00|6125.9|6124.1|6128.9|6127.1|6129.4|6127.6|6125.9|6124.1|219
1678357500000|2023-03-09 10:25:00|6129|6127.2|6128.8|6127|6130.5|6128.7|6128.3|6126.5|181
1678357800000|2023-03-09 10:30:00|6128.9|6127.1|6130.7|6128.9|6132|6130.2|6126.7|6124.9|268
1678358100000|2023-03-09 10:35:00|6130.8|6129|6132.5|6130.7|6133.2|6131.4|6130.1|6128.3|194
1678358400000|2023-03-09 10:40:00|6132.6|6130.8|6131.3|6129.5|6133.5|6131.7|6129.9|6128.1|182
1678358700000|2023-03-09 10:45:00|6131.4|6129.6|6131.8|6130|6133.3|6131.5|6131.3|6129.5|176
1678359000000|2023-03-09 10:50:00|6131.3|6129.5|6132.4|6130.6|6133.4|6131.6|6131.3|6129.5|220
1678359300000|2023-03-09 10:55:00|6132.3|6130.5|6133.3|6130.3|6133.8|6131.3|6131.8|6129.9|173
1678359600000|2023-03-09 11:00:00|6133.2|6130.2|6134.8|6133|6134.8|6133|6133|6130|213
1678359900000|2023-03-09 11:05:00|6134.9|6133.1|6137.8|6136|6138.5|6136.7|6134.8|6133|284
1678360200000|2023-03-09 11:10:00|6137.9|6136.1|6137.3|6135.5|6138.7|6136.9|6136.3|6134.5|221
1678360500000|2023-03-09 11:15:00|6137.1|6135.3|6136.3|6134.5|6138.7|6136.9|6135.2|6133.4|192
1678360800000|2023-03-09 11:20:00|6136.2|6134.4|6135.9|6134.1|6137.7|6135.9|6133.9|6132.1|227
1678361100000|2023-03-09 11:25:00|6135.8|6134|6137.3|6135.5|6138.9|6137.1|6135.5|6133.7|230
1678361400000|2023-03-09 11:30:00|6137.1|6135.3|6138.2|6136.4|6138.2|6136.4|6134.7|6132.9|222
1678361700000|2023-03-09 11:35:00|6138.1|6136.3|6138.6|6136.8|6139.2|6137.4|6136.6|6134.8|202
1678362000000|2023-03-09 11:40:00|6138.7|6136.9|6139.7|6137.9|6141.5|6139.7|6138|6136.2|226
1678362300000|2023-03-09 11:45:00|6139.5|6137.7|6138.6|6136.8|6139.7|6137.9|6137.3|6135.5|171
1678362600000|2023-03-09 11:50:00|6137.8|6136|6138.2|6136.4|6138.8|6137|6137.2|6135.4|159
1678362900000|2023-03-09 11:55:00|6138.3|6136.5|6136.9|6135.1|6139.8|6138|6136.7|6134.9|183
1678363200000|2023-03-09 12:00:00|6136.7|6134.9|6136.4|6134.6|6137.8|6136|6135.6|6133.8|239
1678363500000|2023-03-09 12:05:00|6136.5|6134.7|6132.9|6131.1|6136.9|6135.1|6132.4|6130.6|220
1678363800000|2023-03-09 12:10:00|6133|6131.2|6132.8|6131|6134.5|6132.7|6132.3|6130.5|204
1678364100000|2023-03-09 12:15:00|6132.7|6130.9|6135.9|6134.1|6136.1|6134.3|6132|6130.2|178
1678364400000|2023-03-09 12:20:00|6136|6134.2|6136|6134.2|6136.3|6134.5|6133.8|6132|181
1678364700000|2023-03-09 12:25:00|6136.1|6134.3|6131.7|6129.9|6136.1|6134.3|6131.1|6129.3|163
1678365000000|2023-03-09 12:30:00|6131.8|6130|6130.4|6128.6|6132.8|6131|6130.3|6128.5|200
1678365300000|2023-03-09 12:35:00|6130.7|6128.9|6133.2|6131.4|6133.3|6131.5|6130.3|6128.5|161
1678365600000|2023-03-09 12:40:00|6133.3|6131.5|6130.2|6128.4|6133.3|6131.5|6129.6|6127.8|159
1678365900000|2023-03-09 12:45:00|6130.3|6128.5|6131.3|6129.5|6131.4|6129.6|6129.6|6127.8|140
1678366200000|2023-03-09 12:50:00|6131.4|6129.6|6133.4|6131.6|6134.2|6132.4|6131.4|6129.6|165
1678366500000|2023-03-09 12:55:00|6133.5|6131.7|6131.8|6130|6133.9|6132.1|6131.5|6129.7|197
1678366800000|2023-03-09 13:00:00|6131.7|6129.9|6129.6|6127.8|6132.1|6130.3|6129.2|6127.4|200
1678367100000|2023-03-09 13:05:00|6129.7|6127.9|6128.7|6126.9|6132.2|6130.4|6128.4|6126.6|204
1678367400000|2023-03-09 13:10:00|6128.8|6127|6125.6|6123.8|6132.5|6130.7|6125.6|6123.8|274
1678367700000|2023-03-09 13:15:00|6125.4|6123.6|6129|6127.2|6129.8|6128|6125.4|6123.6|253
1678368000000|2023-03-09 13:20:00|6128.9|6127.1|6129|6127.2|6129.7|6127.9|6124.7|6122.9|310
1678368300000|2023-03-09 13:25:00|6128.9|6127.1|6127.8|6124.4|6132.2|6130.4|6127.4|6124.4|248
1678368600000|2023-03-09 13:30:00|6127.5|6124.2|6138.4|6136.6|6143.8|6141.6|6127.5|6124.2|666
1678368900000|2023-03-09 13:35:00|6138.5|6136.7|6137.8|6136|6141.2|6139.4|6135.2|6133.4|488
1678369200000|2023-03-09 13:40:00|6137.9|6136.1|6134.2|6132.4|6145|6143.1|6133.7|6131.9|559
1678369500000|2023-03-09 13:45:00|6134.3|6132.5|6138.6|6136.8|6138.6|6136.8|6133.9|6132.1|457
1678369800000|2023-03-09 13:50:00|6138.8|6137|6143.5|6141.7|6144.1|6142.3|6138|6136.2|357
1678370100000|2023-03-09 13:55:00|6143.6|6141.8|6145|6143.2|6145.2|6143.4|6138.9|6137.1|402
1678370400000|2023-03-09 14:00:00|6144.6|6142.8|6144.8|6143|6152.1|6150.3|6143.3|6141.5|481
1678370700000|2023-03-09 14:05:00|6144.9|6143.1|6140.4|6138.6|6147.1|6145.3|6140.3|6138.5|406
1678371000000|2023-03-09 14:10:00|6140.5|6138.7|6139.8|6138|6146.2|6144.4|6139.8|6138|389
1678371300000|2023-03-09 14:15:00|6139.7|6137.9|6141|6139.2|6143.8|6142|6139.2|6137.4|384
1678371600000|2023-03-09 14:20:00|6141.1|6139.3|6139.9|6138.1|6142.7|6140.9|6137.5|6135.7|381
1678371900000|2023-03-09 14:25:00|6139.7|6137.9|6135.3|6133.5|6140|6138.2|6134.5|6132.7|366
1678372200000|2023-03-09 14:30:00|6135.4|6133.6|6136.6|6134.8|6137.1|6135.3|6130.4|6128.6|458
1678372500000|2023-03-09 14:35:00|6136.9|6135.1|6138|6136.2|6138|6136.2|6132.4|6130.6|425
1678372800000|2023-03-09 14:40:00|6138.1|6136.3|6138.1|6136.3|6139|6137.2|6134.1|6132.3|435
1678373100000|2023-03-09 14:45:00|6138|6136.2|6142.1|6140.3|6144.7|6142.9|6138|6136.2|417
1678373400000|2023-03-09 14:50:00|6142.2|6140.4|6136.3|6134.5|6143.1|6141.3|6136.2|6134.4|421
1678373700000|2023-03-09 14:55:00|6136.2|6134.4|6134.6|6132.8|6137.5|6135.7|6134.5|6132.7|368
1678374000000|2023-03-09 15:00:00|6134.7|6132.9|6139.1|6137.3|6139.1|6137.3|6132.3|6130.5|375
1678374300000|2023-03-09 15:05:00|6139|6137.2|6141.9|6140.1|6143.3|6141.5|6136|6134.2|416
1678374600000|2023-03-09 15:10:00|6142|6140.2|6136.8|6135|6143.8|6142|6136.7|6134.9|381
1678374900000|2023-03-09 15:15:00|6136.7|6134.9|6135.7|6133.9|6139.8|6138|6133.5|6131.7|417
1678375200000|2023-03-09 15:20:00|6135.6|6133.8|6135.1|6133.3|6139|6137.2|6135|6133.2|381
1678375500000|2023-03-09 15:25:00|6135|6133.2|6136|6134.2|6137.2|6135.4|6134.3|6132.5|366
1678375800000|2023-03-09 15:30:00|6136.1|6134.3|6137.7|6135.9|6140.1|6138.3|6134.2|6132.4|375
1678376100000|2023-03-09 15:35:00|6137.9|6136.1|6137.7|6135.9|6140.2|6138.4|6136.8|6135|306
1678376400000|2023-03-09 15:40:00|6137.6|6135.8|6134.8|6133|6138.3|6136.5|6134.6|6132.8|308
1678376700000|2023-03-09 15:45:00|6134.7|6132.9|6135.3|6133.5|6138.6|6136.8|6133.7|6131.9|346
1678377000000|2023-03-09 15:50:00|6135.4|6133.6|6133.4|6131.6|6135.5|6133.7|6132.6|6130.8|305
1678377300000|2023-03-09 15:55:00|6133.5|6131.7|6132.2|6130.4|6133.6|6131.8|6129.9|6128.1|262
1678377600000|2023-03-09 16:00:00|6132.3|6130.5|6131|6129.2|6132.7|6130.9|6128.5|6126.7|309
1678377900000|2023-03-09 16:05:00|6131.1|6129.3|6128.8|6127|6131.1|6129.3|6127.9|6126.1|219
1678378200000|2023-03-09 16:10:00|6128.7|6126.9|6129.6|6127.8|6130.5|6128.7|6127.4|6125.6|226
1678378500000|2023-03-09 16:15:00|6129.7|6127.9|6131|6129.2|6133.2|6131.4|6129.7|6127.9|201
1678378800000|2023-03-09 16:20:00|6131.1|6129.3|6135.2|6133.4|6135.4|6133.6|6130.8|6129|229
1678379100000|2023-03-09 16:25:00|6135.3|6133.5|6129.6|6127.8|6135.3|6133.5|6128.8|6127|310
1678379400000|2023-03-09 16:30:00|6129.7|6127.9|6133.1|6131.3|6134.5|6132.7|6129.6|6127.8|324
1678379700000|2023-03-09 16:35:00|6133|6131.2|6132.5|6130.7|6134.8|6133|6131.3|6129.5|275
1678380000000|2023-03-09 16:40:00|6132.6|6130.8|6132.2|6130.4|6134.6|6132.8|6131.9|6130.1|179
1678380300000|2023-03-09 16:45:00|6132.1|6130.3|6134|6132.2|6135.2|6133.4|6132.1|6130.3|191
1678380600000|2023-03-09 16:50:00|6133.9|6132.1|6132.8|6131|6135|6133.2|6131.8|6130|189
1678380900000|2023-03-09 16:55:00|6132.7|6130.9|6129.8|6128|6132.7|6130.9|6129.3|6127.5|189
1678381200000|2023-03-09 17:00:00|6129.9|6128.1|6126.2|6124.4|6131|6129.2|6124.1|6122.3|250
1678381500000|2023-03-09 17:05:00|6126.3|6124.5|6128.2|6126.4|6128.3|6126.5|6125.9|6124.1|175
1678381800000|2023-03-09 17:10:00|6128.3|6126.5|6127.4|6125.6|6129|6127.2|6127.4|6125.6|159
1678382100000|2023-03-09 17:15:00|6127.5|6125.7|6127.7|6125.9|6129.8|6128|6126.2|6124.4|167
1678382400000|2023-03-09 17:20:00|6127.8|6126|6130.9|6129.1|6131.9|6130.1|6127.8|6126|129
1678382700000|2023-03-09 17:25:00|6130.3|6128.5|6130.8|6129|6131|6129.2|6128.4|6126.6|187
1678383000000|2023-03-09 17:30:00|6130.7|6128.9|6131.4|6129.6|6131.7|6129.9|6129.6|6127.8|149
1678383300000|2023-03-09 17:35:00|6131.3|6129.5|6128.8|6127|6131.3|6129.5|6128.5|6126.7|224
1678383600000|2023-03-09 17:40:00|6128.7|6126.9|6129.6|6127.8|6132|6130.2|6128.7|6126.9|208
1678383900000|2023-03-09 17:45:00|6129.5|6127.7|6129.1|6127.3|6130.6|6128.8|6128.4|6126.6|234
1678384200000|2023-03-09 17:50:00|6129.2|6127.4|6130.4|6128.6|6131.1|6129.3|6128.7|6126.9|210
1678384500000|2023-03-09 17:55:00|6130.2|6128.4|6131.6|6128.6|6131.9|6129.7|6128.6|6126.8|132
1678384800000|2023-03-09 18:00:00|6131.5|6128.5|6134.9|6133.1|6137|6135.2|6130.2|6127.2|296
1678385100000|2023-03-09 18:05:00|6134.8|6133|6134.1|6132.3|6135.1|6133.3|6131.9|6130.1|251
1678385400000|2023-03-09 18:10:00|6134.2|6132.4|6134.7|6132.9|6136|6134.2|6131.3|6129.5|269
1678385700000|2023-03-09 18:15:00|6134.8|6133|6132.7|6130.9|6135.6|6133.8|6132.3|6130.5|270
1678386000000|2023-03-09 18:20:00|6132.8|6131|6130.8|6129|6134.8|6133|6130.5|6128.7|259
1678386300000|2023-03-09 18:25:00|6130.6|6128.8|6128.7|6126.9|6130.6|6128.8|6126.9|6125.1|278
1678386600000|2023-03-09 18:30:00|6128.6|6126.8|6127.6|6125.8|6129|6127.2|6126.8|6125|257
1678386900000|2023-03-09 18:35:00|6127.7|6125.9|6122.7|6120.9|6128.8|6127|6121.7|6119.9|214
1678387200000|2023-03-09 18:40:00|6122.6|6120.8|6125.2|6123.4|6127.1|6125.3|6122.6|6120.8|221
1678387500000|2023-03-09 18:45:00|6125|6123.2|6123.8|6122|6127.5|6125.7|6123.1|6121.3|267
1678387800000|2023-03-09 18:50:00|6123.9|6122.1|6126.6|6124.8|6126.8|6125|6123.2|6121.4|253
1678388100000|2023-03-09 18:55:00|6126.4|6124.6|6126.3|6124.5|6127.3|6125.5|6125.3|6123.5|203
1678388400000|2023-03-09 19:00:00|6126.2|6124.4|6121.4|6119.6|6126.3|6124.5|6121.4|6119.6|243
1678388700000|2023-03-09 19:05:00|6121.3|6119.5|6124.7|6122.9|6125.6|6123.8|6121.2|6119.4|242
1678389000000|2023-03-09 19:10:00|6124.9|6123.1|6124|6122.2|6126|6124.2|6122.6|6120.8|265
1678389300000|2023-03-09 19:15:00|6123.8|6122|6124.5|6122.7|6125.1|6123.3|6122.7|6120.9|233
1678389600000|2023-03-09 19:20:00|6124.4|6122.6|6126.4|6124.6|6126.5|6124.7|6124|6122.2|200
1678389900000|2023-03-09 19:25:00|6126.5|6124.7|6122|6120.2|6126.9|6125.1|6121.9|6120.1|217
1678390200000|2023-03-09 19:30:00|6121.8|6120|6117.4|6115.6|6122|6120.2|6116.1|6114.3|256
1678390500000|2023-03-09 19:35:00|6117.3|6115.5|6116.3|6114.5|6118.4|6116.6|6116.3|6114.5|179
1678390800000|2023-03-09 19:40:00|6116.8|6115|6113.7|6111.9|6117.5|6115.7|6113.7|6111.9|171
1678391100000|2023-03-09 19:45:00|6113.6|6111.8|6111.7|6109.9|6115.6|6113.8|6110.1|6108.3|181
1678391400000|2023-03-09 19:50:00|6111.5|6109.7|6110.1|6108.3|6111.8|6110|6109.7|6107.9|253
1678391700000|2023-03-09 19:55:00|6110|6108.2|6107.9|6106.1|6111.4|6109.6|6107.2|6105.4|225
1678392000000|2023-03-09 20:00:00|6107.8|6106|6107.7|6105.9|6109.5|6107.7|6106.3|6104.5|288
1678392300000|2023-03-09 20:05:00|6107.6|6105.8|6101.4|6099.6|6108|6106.2|6101|6099.2|240
1678392600000|2023-03-09 20:10:00|6101.3|6099.5|6104.7|6102.9|6105.3|6103.5|6100.6|6098.8|230
1678392900000|2023-03-09 20:15:00|6104.6|6102.8|6102.1|6100.3|6104.6|6102.8|6100.7|6098.9|201
1678393200000|2023-03-09 20:20:00|6102.2|6100.4|6099.2|6097.4|6102.2|6100.4|6097.2|6095.4|299
1678393500000|2023-03-09 20:25:00|6099.1|6097.3|6102.8|6101|6103.5|6101.7|6098.1|6096.3|255
1678393800000|2023-03-09 20:30:00|6102.4|6100.6|6107.7|6105.9|6107.9|6106.1|6102.3|6100.5|298
1678394100000|2023-03-09 20:35:00|6107.6|6105.8|6108.1|6106.3|6109.2|6107.4|6105.7|6103.7|218
1678394400000|2023-03-09 20:40:00|6108|6106.2|6107|6105.2|6108.5|6106.7|6106.2|6104|190
1678394700000|2023-03-09 20:45:00|6107.1|6105.3|6104.8|6103|6107.2|6105.4|6104|6101.8|213
1678395000000|2023-03-09 20:50:00|6104.2|6102.4|6105.8|6104|6106.7|6104.9|6104.1|6102.3|225
1678395300000|2023-03-09 20:55:00|6105.9|6104.1|6104.2|6102.4|6106.3|6104.5|6099.8|6098|223
1678395600000|2023-03-09 21:00:00|6104|6102.2|6103.2|6101.4|6104.8|6103|6102.9|6101.1|134
1678395900000|2023-03-09 21:05:00|6103.1|6101.3|6106|6104.2|6106.5|6104.7|6103.1|6101.3|79
1678396200000|2023-03-09 21:10:00|6105.9|6104.1|6105.5|6103.7|6106.4|6104.6|6105.1|6103.3|74
1678396500000|2023-03-09 21:15:00|6105.4|6103.6|6104.9|6103.1|6106.1|6104.3|6104.9|6103.1|54
1678396800000|2023-03-09 21:20:00|6104.8|6103|6100.3|6098.5|6104.8|6103|6100.2|6098.4|103
1678397100000|2023-03-09 21:25:00|6100.4|6098.6|6101|6098|6101.2|6098.8|6099.8|6098|60
1678397400000|2023-03-09 21:30:00|6100.9|6097.9|6100.3|6098.5|6101.3|6099.5|6100|6097.9|43
1678397700000|2023-03-09 21:35:00|6100.4|6098.6|6102.5|6100.7|6104.5|6102|6100.4|6098.6|48
1678398000000|2023-03-09 21:40:00|6102.6|6100.8|6102.5|6099.5|6102.7|6100.9|6101.7|6098.7|41
1678398300000|2023-03-09 21:45:00|6102.6|6099.6|6102.6|6099.6|6103.2|6100.3|6102.1|6099.1|76
1678398600000|2023-03-09 21:50:00|6102.7|6099.7|6102.1|6099.1|6102.7|6099.7|6100.4|6097.4|60
1678398900000|2023-03-09 21:55:00|6102|6099|6102.2|6098.2|6103.5|6099.6|6100.7|6097.7|149
1678399200000|2023-03-09 22:00:00|6101.7|6097.7|6099.4|6095.4|6101.8|6097.8|6099.4|6095.4|44
1678399500000|2023-03-09 22:05:00|6098.8|6094.8|6100.8|6096.8|6101|6097|6098.7|6094.7|28
1678399800000|2023-03-09 22:10:00|6100.7|6096.7|6102.3|6098.3|6102.8|6098.8|6100.6|6096.6|87
1678400100000|2023-03-09 22:15:00|6102.2|6098.2|6102.5|6098.5|6102.6|6098.6|6102|6098|13
1678400400000|2023-03-09 22:20:00|6102.6|6098.6|6103.2|6099.2|6103.3|6099.3|6102.6|6098.6|18
1678400700000|2023-03-09 22:25:00|6103.3|6099.3|6102.6|6098.6|6104|6100|6102.5|6098.5|31
1678401000000|2023-03-09 22:30:00|6102.5|6098.5|6099.6|6095.6|6103.4|6099.4|6099.6|6095.6|40
1678401300000|2023-03-09 22:35:00|6099.4|6095.4|6100|6096|6100.2|6096.2|6098.9|6094.9|44
1678401600000|2023-03-09 22:40:00|6099.9|6095.9|6099.9|6095.9|6100.5|6096.5|6099.3|6095.3|54
1678401900000|2023-03-09 22:45:00|6100.2|6096.2|6099.8|6095.8|6100.6|6096.6|6099.6|6095.6|47
1678402200000|2023-03-09 22:50:00|6099.7|6095.7|6100.5|6096.5|6101.4|6097.4|6098.2|6094.2|70
1678402500000|2023-03-09 22:55:00|6100.7|6096.7|6099.3|6095.3|6100.7|6096.7|6098.2|6094.2|89
1678402800000|2023-03-09 23:00:00|6098.5|6094.5|6100.1|6096.1|6100.2|6096.2|6096.3|6092.3|312
1678403100000|2023-03-09 23:05:00|6100|6096.2|6103.8|6099.8|6106.2|6102.2|6099.6|6095.6|278
1678403400000|2023-03-09 23:10:00|6103.5|6099.9|6099.3|6095.9|6103.7|6100.5|6098.9|6095.4|232
1678403700000|2023-03-09 23:15:00|6099.2|6096|6095.5|6092.5|6100|6096.8|6094.3|6091.3|325
1678404000000|2023-03-09 23:20:00|6095.6|6092.6|6098.7|6095.7|6099|6096|6093.2|6090.2|445
1678404300000|2023-03-09 23:25:00|6098.8|6095.8|6100.2|6097.2|6100.4|6097.4|6098.7|6095.7|443
1678404600000|2023-03-09 23:30:00|6100.3|6097.3|6103.3|6100.3|6103.9|6100.9|6100.2|6097.2|311
1678404900000|2023-03-09 23:35:00|6103.2|6100.2|6101.7|6098.7|6103.9|6100.9|6101|6098|260
1678405200000|2023-03-09 23:40:00|6101.6|6098.6|6100.8|6097.8|6103|6100|6100.7|6097.7|178
1678405500000|2023-03-09 23:45:00|6100.9|6097.9|6102.2|6099.2|6102.4|6099.4|6100.8|6097.8|336
1678405800000|2023-03-09 23:50:00|6102.3|6099.3|6100.9|6097.9|6104.5|6101.5|6100.9|6097.9|344
1678406100000|2023-03-09 23:55:00|6100.6|6097.6|6102.5|6099.5|6102.8|6099.8|6100.6|6097.6|435
1678406400000|2023-03-10 00:00:00|6102.4|6099.4|6102.3|6100.5|6103.7|6100.8|6102|6099.4|460
1678406700000|2023-03-10 00:05:00|6102.4|6100.6|6102.2|6100.4|6103.7|6101.7|6101.5|6099.5|337
1678407000000|2023-03-10 00:10:00|6102.3|6100.5|6099.8|6098|6102.8|6101|6099.2|6097.4|249
1678407300000|2023-03-10 00:15:00|6099.7|6097.9|6104.3|6102.5|6105.1|6103.3|6099.7|6097.9|198
1678407600000|2023-03-10 00:20:00|6104.4|6102.6|6104.7|6102.9|6105.3|6103.5|6103.3|6101.5|264
1678407900000|2023-03-10 00:25:00|6104.6|6102.8|6104.7|6102.9|6107.4|6105.6|6103|6101.2|326
1678408200000|2023-03-10 00:30:00|6104.6|6102.8|6107.3|6105.5|6107.6|6105.8|6104.5|6102.7|279
1678408500000|2023-03-10 00:35:00|6107.4|6105.6|6106|6104.2|6108.3|6106.5|6105.2|6103.4|197
1678408800000|2023-03-10 00:40:00|6105.9|6104.1|6104.9|6103.1|6106.8|6105|6104.5|6102.7|208
1678409100000|2023-03-10 00:45:00|6104.8|6103|6105.3|6103.5|6105.6|6103.8|6104.5|6102.7|204
1678409400000|2023-03-10 00:50:00|6105.4|6103.6|6105|6103.2|6105.8|6104|6102.9|6101.1|243
1678409700000|2023-03-10 00:55:00|6104.9|6103.1|6106.4|6104.6|6106.9|6105.1|6103.8|6102|296
1678410000000|2023-03-10 01:00:00|6106.2|6104.4|6102.5|6100.7|6107.4|6105.6|6101.8|6100|316
1678410300000|2023-03-10 01:05:00|6102.6|6100.8|6105.2|6103.4|6105.6|6103.8|6102.2|6100.4|231
1678410600000|2023-03-10 01:10:00|6105|6103.2|6100.2|6098.4|6105.6|6103.8|6100|6098.2|274
1678410900000|2023-03-10 01:15:00|6100.3|6098.5|6102.8|6101|6103.2|6101.4|6099.6|6097.8|256
1678411200000|2023-03-10 01:20:00|6102.7|6100.9|6106.8|6103.8|6107.4|6105.6|6102.6|6100.8|298
1678411500000|2023-03-10 01:25:00|6106.9|6103.9|6110.2|6108.4|6110.6|6108.8|6106.7|6103.9|288
1678411800000|2023-03-10 01:30:00|6110.1|6108.3|6112.4|6110.6|6113.1|6111.3|6108.8|6107|199
1678412100000|2023-03-10 01:35:00|6112.6|6110.8|6113.5|6111.7|6114.4|6112.6|6110.9|6109.1|256
1678412400000|2023-03-10 01:40:00|6114|6112.2|6110.8|6109|6114|6112.2|6108.1|6106.3|254
1678412700000|2023-03-10 01:45:00|6110.7|6108.9|6108.9|6105.9|6111.5|6108.9|6108|6105.7|247
1678413000000|2023-03-10 01:50:00|6108.8|6105.8|6110.2|6108.4|6111|6109.2|6108.1|6105.7|301
1678413300000|2023-03-10 01:55:00|6110.1|6108.3|6108.5|6106.7|6110.8|6108.9|6107.7|6105.9|209
1678413600000|2023-03-10 02:00:00|6108.6|6106.8|6109.9|6108.1|6109.9|6108.1|6107.3|6105.5|244
1678413900000|2023-03-10 02:05:00|6109.8|6108|6107.2|6105.4|6110.4|6108.6|6106.3|6103.9|247
1678414200000|2023-03-10 02:10:00|6107|6105.2|6110.4|6108.6|6110.5|6108.7|6106.4|6104.2|260
1678414500000|2023-03-10 02:15:00|6110.3|6108.5|6104.1|6102.3|6110.4|6108.6|6103|6101.2|359
1678414800000|2023-03-10 02:20:00|6104.2|6102.4|6101.3|6099.5|6104.6|6102.5|6099.6|6097.8|275
1678415100000|2023-03-10 02:25:00|6101.2|6099.4|6097.3|6094.3|6101.4|6099.5|6097.3|6094.3|252
1678415400000|2023-03-10 02:30:00|6097.2|6094.2|6097.2|6094.2|6103.6|6100.6|6094|6091|645
1678415700000|2023-03-10 02:35:00|6097.1|6094.1|6107|6104|6108|6105|6096.2|6093.2|507
1678416000000|2023-03-10 02:40:00|6106.8|6103.8|6107.5|6104.5|6109.3|6106.3|6105.5|6102.5|449
1678416300000|2023-03-10 02:45:00|6107.6|6104.6|6106.7|6103.7|6109.1|6106.1|6105|6102|399
1678416600000|2023-03-10 02:50:00|6106.6|6103.6|6101.9|6098.9|6106.9|6103.9|6100.3|6098.3|338
1678416900000|2023-03-10 02:55:00|6101.8|6098.8|6104.7|6102.9|6105.7|6103.9|6101.4|6098.4|313
1678417200000|2023-03-10 03:00:00|6104.6|6102.8|6100.4|6098.6|6105.3|6102.8|6099.6|6097.6|244
1678417500000|2023-03-10 03:05:00|6100.9|6099.1|6102|6100.2|6102|6100.2|6099.7|6097.3|236
1678417800000|2023-03-10 03:10:00|6101.9|6100.1|6099.8|6098|6102.1|6100.3|6098.8|6097|198
1678418100000|2023-03-10 03:15:00|6099.5|6097.7|6100.5|6098.7|6102.3|6100.5|6098.4|6096.6|218
1678418400000|2023-03-10 03:20:00|6100.4|6098.6|6100.6|6098.8|6103|6101.2|6100.2|6098.4|234
1678418700000|2023-03-10 03:25:00|6100.5|6098.7|6099|6097.2|6101.4|6099.4|6098.5|6096.7|250
1678419000000|2023-03-10 03:30:00|6098.8|6097|6097.9|6096.1|6099.9|6097.6|6097.4|6095.5|236
1678419300000|2023-03-10 03:35:00|6098|6096.2|6101.4|6099.6|6101.7|6099.9|6097.5|6095.5|239
1678419600000|2023-03-10 03:40:00|6101.3|6099.5|6100|6098.2|6102.8|6100.4|6100|6097.7|233
1678419900000|2023-03-10 03:45:00|6100.2|6098.4|6102.1|6100.3|6102.8|6101|6100.1|6098.3|235
1678420200000|2023-03-10 03:50:00|6102.2|6100.4|6100.9|6099.1|6103.1|6101.3|6100.5|6098.2|199
1678420500000|2023-03-10 03:55:00|6100.8|6099|6101.7|6099.9|6101.9|6100.1|6099.6|6097.8|184
1678420800000|2023-03-10 04:00:00|6101.5|6099.7|6102.2|6100.4|6102.2|6100.4|6100.1|6098.3|247
1678421100000|2023-03-10 04:05:00|6102.3|6100.5|6103.2|6101.4|6105.2|6103.4|6102.2|6100.4|275
1678421400000|2023-03-10 04:10:00|6103.1|6101.3|6103|6101.2|6103.6|6101.8|6102.1|6099.9|209
1678421700000|2023-03-10 04:15:00|6102.9|6101.1|6101.8|6100|6103.8|6101.5|6101.7|6099.9|196
1678422000000|2023-03-10 04:20:00|6101.7|6099.9|6103.8|6102|6104.5|6102.2|6101.3|6099.5|259
1678422300000|2023-03-10 04:25:00|6103.7|6101.9|6105.5|6103.7|6105.9|6104.1|6103.5|6101.7|141
1678422600000|2023-03-10 04:30:00|6105.6|6103.8|6109.2|6107.4|6110.7|6108.9|6105.6|6103.8|242
1678422900000|2023-03-10 04:35:00|6109.3|6106.3|6106.8|6105|6109.8|6107.1|6106.8|6104.5|213
1678423200000|2023-03-10 04:40:00|6106.5|6104.7|6107.8|6106|6110|6108.2|6106.5|6104.7|179
1678423500000|2023-03-10 04:45:00|6107.7|6105.9|6109.7|6107.9|6110.3|6108.5|6106.6|6104.5|201
1678423800000|2023-03-10 04:50:00|6109.8|6108|6109.6|6106.6|6111.7|6108.7|6109.3|6106.3|223
1678424100000|2023-03-10 04:55:00|6109.7|6106.7|6110.3|6107.3|6110.8|6108.7|6108.8|6106.4|269
1678424400000|2023-03-10 05:00:00|6110.2|6107.2|6109.7|6107.9|6111.4|6109.3|6108.6|6106.6|255
1678424700000|2023-03-10 05:05:00|6109.8|6108|6109|6107.2|6110.8|6109|6108.1|6105.9|201
1678425000000|2023-03-10 05:10:00|6108.9|6107.1|6107.8|6106|6110.6|6107.6|6107.3|6105.3|198
1678425300000|2023-03-10 05:15:00|6108|6106.2|6106.8|6105|6109.1|6106.8|6105.6|6103.8|216
1678425600000|2023-03-10 05:20:00|6106.7|6104.9|6104|6101|6108.4|6106|6103.5|6100.8|206
1678425900000|2023-03-10 05:25:00|6103.7|6100.7|6105.4|6102.4|6105.8|6103.3|6103.5|6100.6|210
1678426200000|2023-03-10 05:30:00|6105.3|6102.3|6103.3|6101.5|6105.4|6102.7|6102.1|6099.7|268
1678426500000|2023-03-10 05:35:00|6103.6|6101.8|6105.1|6103.3|6106.4|6104.2|6103.6|6101.7|177
1678426800000|2023-03-10 05:40:00|6105|6103.2|6103.9|6102.1|6105.9|6103.5|6103|6101.2|144
1678427100000|2023-03-10 05:45:00|6103.8|6102|6103.3|6101.5|6105.4|6103.6|6102.5|6100.7|144
1678427400000|2023-03-10 05:50:00|6103.2|6101.4|6103.1|6101.3|6104.1|6102.3|6102.7|6100.9|139
1678427700000|2023-03-10 05:55:00|6103.2|6101.4|6101.2|6099.4|6103.2|6101.4|6100.5|6098.7|138
1678428000000|2023-03-10 06:00:00|6101.3|6099.5|6101.1|6099.3|6104.1|6102.3|6100.5|6098.7|220
1678428300000|2023-03-10 06:05:00|6101.2|6099.4|6103.1|6101.3|6103.4|6101.6|6101|6099.2|207
1678428600000|2023-03-10 06:10:00|6103.2|6101.4|6100.5|6098.7|6103.8|6102|6100.5|6098.7|123
1678428900000|2023-03-10 06:15:00|6100.4|6098.6|6099.9|6098.1|6101.5|6099.7|6099.6|6097.8|187
1678429200000|2023-03-10 06:20:00|6099.8|6098|6098|6096.2|6100|6098.2|6097.4|6095.6|129
1678429500000|2023-03-10 06:25:00|6098.1|6096.3|6101.5|6099.7|6102.1|6100.3|6098.1|6096.3|194
1678429800000|2023-03-10 06:30:00|6101.4|6099.6|6100.1|6098.3|6102.6|6100.8|6099.8|6098|181
1678430100000|2023-03-10 06:35:00|6100.2|6098.4|6099.5|6097.7|6100.2|6098.4|6098.2|6096.4|182
1678430400000|2023-03-10 06:40:00|6099.6|6097.8|6097.4|6095.6|6099.8|6098|6097.1|6095.3|207
1678430700000|2023-03-10 06:45:00|6097.5|6095.7|6098.4|6096.6|6099|6097.2|6095.4|6093.6|231
1678431000000|2023-03-10 06:50:00|6098.5|6096.7|6099.8|6098|6100.2|6098.3|6098.5|6095.5|211
1678431300000|2023-03-10 06:55:00|6100.1|6098.3|6101.1|6098.1|6101.7|6099.9|6100|6097.7|285
1678431600000|2023-03-10 07:00:00|6101.3|6098.3|6103.8|6102|6107.2|6105.2|6100.5|6098.3|452
1678431900000|2023-03-10 07:05:00|6103.9|6102.1|6103.4|6101.6|6105.2|6103.4|6102.2|6100|436
1678432200000|2023-03-10 07:10:00|6103.3|6101.5|6104.6|6102.8|6106.4|6104.6|6102.4|6100.6|352
1678432500000|2023-03-10 07:15:00|6104.7|6102.9|6102.3|6100.5|6105.5|6103.7|6100.6|6098.8|287
1678432800000|2023-03-10 07:20:00|6102.4|6100.6|6106.1|6104.3|6106.4|6104.6|6101.7|6099.9|262
1678433100000|2023-03-10 07:25:00|6106.5|6104.7|6105.9|6104.1|6106.5|6104.7|6103.3|6101.5|249
1678433400000|2023-03-10 07:30:00|6105.8|6104|6114.9|6113.1|6115.8|6114|6104.9|6103.1|304
1678433700000|2023-03-10 07:35:00|6114.1|6112.3|6109.9|6108.1|6114.1|6112.3|6109.6|6107.8|340
1678434000000|2023-03-10 07:40:00|6110|6108.2|6112.5|6110.7|6116.9|6115.1|6109.6|6107.8|401
1678434300000|2023-03-10 07:45:00|6112.6|6110.8|6114.7|6112.9|6116.7|6114.9|6112.3|6110.5|348
1678434600000|2023-03-10 07:50:00|6114.8|6113|6110.9|6109.1|6115.2|6113.4|6110.8|6109|298
1678434900000|2023-03-10 07:55:00|6110.8|6109|6112.4|6110.6|6114|6112.2|6110.8|6109|299
1678435200000|2023-03-10 08:00:00|6112.6|6110.8|6113|6111.2|6116.9|6115.1|6112.6|6110.5|413
1678435500000|2023-03-10 08:05:00|6112.6|6110.8|6113.1|6111.3|6116.8|6115|6111.8|6110|464
1678435800000|2023-03-10 08:10:00|6113.3|6111.5|6110.7|6108.9|6114.5|6112.7|6110.6|6108.8|484
1678436100000|2023-03-10 08:15:00|6110.8|6109|6106.4|6104.6|6111|6109.2|6102.9|6101.1|449
1678436400000|2023-03-10 08:20:00|6106.5|6104.7|6105.1|6103.3|6108.4|6106.5|6103.6|6101.8|465
1678436700000|2023-03-10 08:25:00|6104.6|6102.8|6108.2|6106.4|6109.2|6107.4|6102.1|6100.1|435
1678437000000|2023-03-10 08:30:00|6108.1|6106.3|6110.1|6108.3|6110.5|6108.7|6104.5|6102.5|432
1678437300000|2023-03-10 08:35:00|6110|6108.2|6114.6|6112.8|6114.7|6112.9|6108.5|6106.7|328
1678437600000|2023-03-10 08:40:00|6114.9|6113.1|6117.8|6116|6119.3|6117.5|6113.4|6111.6|331
1678437900000|2023-03-10 08:45:00|6117.6|6115.8|6116.7|6114.9|6118.2|6116.4|6114.9|6113.1|407
1678438200000|2023-03-10 08:50:00|6116.5|6114.7|6113.9|6112.1|6116.9|6115.1|6112.3|6110.5|341
1678438500000|2023-03-10 08:55:00|6113.8|6112|6105.5|6103.7|6114.2|6112.4|6105|6103.2|331
1678438800000|2023-03-10 09:00:00|6105.4|6103.6|6107.5|6105.7|6109.2|6107.4|6103.6|6101.8|334
1678439100000|2023-03-10 09:05:00|6107.6|6105.8|6110.8|6109|6111.3|6109.5|6107.3|6105.5|261
1678439400000|2023-03-10 09:10:00|6110.6|6108.8|6109.9|6108.1|6111.9|6110.1|6109.3|6107.5|307
1678439700000|2023-03-10 09:15:00|6109.7|6107.9|6108.8|6107|6110.6|6108.8|6107.2|6105.4|261
1678440000000|2023-03-10 09:20:00|6108.7|6106.9|6105.5|6103.7|6109.6|6107.8|6105.2|6103.4|275
1678440300000|2023-03-10 09:25:00|6105.6|6103.8|6109.4|6107.6|6110.9|6109.1|6105.6|6103.8|290
1678440600000|2023-03-10 09:30:00|6109.5|6107.7|6114.8|6113|6114.9|6113.1|6109.5|6107.7|293
1678440900000|2023-03-10 09:35:00|6114.9|6113.1|6110.5|6108.7|6115|6113.2|6110.4|6108.6|229
1678441200000|2023-03-10 09:40:00|6110.3|6108.5|6110.3|6108.5|6112.3|6110.5|6108.9|6107.1|309
1678441500000|2023-03-10 09:45:00|6109.9|6108.1|6112.8|6111|6116.2|6114.4|6109.9|6108.1|309
1678441800000|2023-03-10 09:50:00|6112.4|6110.6|6110|6108.2|6117|6115.2|6109.9|6108|365
1678442100000|2023-03-10 09:55:00|6110.1|6108.3|6110.6|6108.8|6111.3|6109.5|6108.4|6106.6|319
1678442400000|2023-03-10 10:00:00|6110.5|6108.7|6111.7|6108.7|6112.5|6110.4|6108.7|6106.9|287
1678442700000|2023-03-10 10:05:00|6111.5|6108.5|6110.3|6108.5|6112.6|6110.2|6108.4|6106.6|308
1678443000000|2023-03-10 10:10:00|6110.4|6108.6|6109|6107.2|6111.6|6109.8|6108.3|6106.5|304
1678443300000|2023-03-10 10:15:00|6109.1|6107.3|6110.9|6109.1|6111.7|6109.9|6108.3|6106.5|304
1678443600000|2023-03-10 10:20:00|6111.1|6109.3|6111.2|6109.4|6112.5|6110.7|6110.3|6108.5|311
1678443900000|2023-03-10 10:25:00|6111.1|6109.3|6109.3|6107.5|6111.2|6109.4|6109.3|6107.5|198
1678444200000|2023-03-10 10:30:00|6109.4|6107.6|6110|6108.2|6110.9|6109.1|6107.8|6106|204
1678444500000|2023-03-10 10:35:00|6109.9|6108.1|6107.8|6106|6110.3|6108.5|6105.2|6103.4|229
1678444800000|2023-03-10 10:40:00|6107.7|6105.9|6107|6105.2|6110|6108.2|6106.3|6104.5|233
1678445100000|2023-03-10 10:45:00|6106.8|6105|6108.1|6106.3|6109.9|6108.1|6106.8|6105|242
1678445400000|2023-03-10 10:50:00|6108|6106.2|6107.8|6106|6110.3|6108.5|6107.5|6105.7|220
1678445700000|2023-03-10 10:55:00|6108|6106.2|6105.8|6104|6109.3|6107.5|6105.3|6103.5|199
1678446000000|2023-03-10 11:00:00|6105.9|6104.1|6108.3|6106.5|6109.9|6108.1|6105.7|6103.9|229
1678446300000|2023-03-10 11:05:00|6108.4|6106.6|6110|6108.2|6111.4|6109.6|6107.1|6105.3|214
1678446600000|2023-03-10 11:10:00|6110.1|6108.3|6111.3|6109.5|6111.9|6110.1|6109.7|6107.9|218
1678446900000|2023-03-10 11:15:00|6111|6109.2|6109.6|6107.8|6111.3|6109.5|6109.1|6107.3|149
1678447200000|2023-03-10 11:20:00|6109.4|6107.6|6108.5|6106.7|6109.6|6107.8|6106.7|6104.9|219
1678447500000|2023-03-10 11:25:00|6108.6|6106.8|6114.1|6112.3|6114.1|6112.3|6108.1|6106.3|215
1678447800000|2023-03-10 11:30:00|6114.4|6112.6|6116|6114.2|6116.4|6114.6|6113.6|6111.8|222
1678448100000|2023-03-10 11:35:00|6115.9|6114.1|6117.2|6115.4|6117.3|6115.5|6115.4|6113.6|252
1678448400000|2023-03-10 11:40:00|6117.1|6115.3|6116.4|6114.6|6118.7|6116.9|6116.2|6114.4|243
1678448700000|2023-03-10 11:45:00|6116.3|6114.5|6117.2|6115.4|6118.1|6116.3|6115.4|6113.6|201
1678449000000|2023-03-10 11:50:00|6117.3|6115.5|6115.5|6113.7|6117.8|6116|6115.1|6113.3|218
1678449300000|2023-03-10 11:55:00|6116.1|6114.3|6114.7|6112.9|6116.2|6114.4|6112|6110.2|269
1678449600000|2023-03-10 12:00:00|6114.5|6112.7|6106.5|6104.7|6114.6|6112.8|6105.9|6104.1|268
1678449900000|2023-03-10 12:05:00|6106.3|6104.5|6105.7|6103.9|6109.1|6107.3|6105.4|6103.6|263
1678450200000|2023-03-10 12:10:00|6105.6|6103.8|6108.4|6106.6|6108.4|6106.6|6105.1|6103.3|232
1678450500000|2023-03-10 12:15:00|6108.3|6106.5|6108.4|6106.6|6110.5|6108.7|6106.3|6104.5|327
1678450800000|2023-03-10 12:20:00|6108.5|6106.7|6109.7|6107.9|6110.4|6108.6|6106|6104.2|302
1678451100000|2023-03-10 12:25:00|6109.9|6108.1|6111.1|6109.3|6111.7|6109.9|6109.4|6107.6|266
1678451400000|2023-03-10 12:30:00|6111.2|6109.4|6113.4|6111.6|6114.7|6112.9|6110|6108.2|263
1678451700000|2023-03-10 12:35:00|6113.8|6112|6113.8|6112|6114.7|6112.9|6110.5|6108.7|413
1678452000000|2023-03-10 12:40:00|6113.7|6111.9|6115|6113.2|6115.7|6113.9|6112.6|6110.8|302
1678452300000|2023-03-10 12:45:00|6115.1|6113.3|6119.8|6118|6121.5|6119.7|6114.5|6112.7|375
1678452600000|2023-03-10 12:50:00|6119.9|6118.1|6125.4|6123.6|6125.5|6123.7|6118.6|6116.8|311
1678452900000|2023-03-10 12:55:00|6125.5|6123.7|6122.4|6120.6|6128|6126.2|6121.6|6119.8|371
1678453200000|2023-03-10 13:00:00|6122.3|6120.5|6119|6117.2|6124|6122.2|6118.5|6116.7|482
1678453500000|2023-03-10 13:05:00|6118.9|6117.1|6123.1|6121.3|6124.6|6122.8|6118.3|6116.5|464
1678453800000|2023-03-10 13:10:00|6123.2|6121.4|6123|6121.2|6124.5|6122.7|6121.6|6119.8|379
1678454100000|2023-03-10 13:15:00|6122.9|6121.1|6124.3|6122.5|6125.3|6123.5|6120.6|6118.8|368
1678454400000|2023-03-10 13:20:00|6124.9|6123.1|6125.8|6124|6126.2|6124.4|6121|6119.2|456
1678454700000|2023-03-10 13:25:00|6125.7|6123.9|6126.5|6122.5|6129.8|6126.8|6122.2|6118.2|362
1678455000000|2023-03-10 13:30:00|6126.4|6122.4|6150.3|6146.9|6156.7|6153.7|6126.3|6122.3|1065
1678455300000|2023-03-10 13:35:00|6150.1|6147|6143.3|6140.3|6150.9|6148|6138.7|6135.5|1110
1678455600000|2023-03-10 13:40:00|6142.9|6139.9|6152.6|6149.6|6157.4|6154.4|6140.2|6137.6|768
1678455900000|2023-03-10 13:45:00|6152.5|6149.5|6145.8|6142.8|6158|6155|6145.2|6142.2|721
1678456200000|2023-03-10 13:50:00|6146.4|6143.4|6145.5|6142.5|6150.6|6147.6|6141.1|6138.1|694
1678456500000|2023-03-10 13:55:00|6145.4|6142.4|6137.5|6134.5|6147.7|6144.7|6133.9|6130.9|684
1678456800000|2023-03-10 14:00:00|6137.4|6134.4|6144.4|6141.4|6145.1|6142.1|6129.7|6126.7|826
1678457100000|2023-03-10 14:05:00|6144.1|6141.1|6145.4|6142.4|6146.5|6143.5|6136.8|6133.8|862
1678457400000|2023-03-10 14:10:00|6145.3|6142.3|6138|6135|6146.3|6143.3|6136.3|6133.3|711
1678457700000|2023-03-10 14:15:00|6137.7|6134.7|6144.2|6141.2|6145.1|6142.1|6135.8|6132.8|615
1678458000000|2023-03-10 14:20:00|6143.8|6140.8|6150|6147|6152.4|6149.4|6140.7|6137.7|628
1678458300000|2023-03-10 14:25:00|6149.8|6146.8|6150.4|6147.4|6150.8|6147.8|6143.7|6140.7|555
1678458600000|2023-03-10 14:30:00|6150.3|6147.3|6147|6144|6157.6|6154.6|6146.2|6143.2|839
1678458900000|2023-03-10 14:35:00|6147.2|6144.2|6156.2|6153.2|6159|6156|6146.1|6143.1|874
1678459200000|2023-03-10 14:40:00|6156.3|6153.3|6151.8|6148.8|6161.5|6158.5|6148.3|6145.3|865
1678459500000|2023-03-10 14:45:00|6152.5|6149.5|6140.6|6137.6|6152.5|6149.5|6137.4|6134.4|765
1678459800000|2023-03-10 14:50:00|6140.8|6137.8|6150.6|6147.6|6154.6|6151.6|6134.3|6131.3|726
1678460100000|2023-03-10 14:55:00|6150.5|6147.5|6155|6152|6161.6|6158.6|6147.7|6144.7|756
1678460400000|2023-03-10 15:00:00|6155.3|6152.3|6169.2|6166.2|6171|6168|6154.9|6151.9|802
1678460700000|2023-03-10 15:05:00|6168.9|6165.9|6169.4|6166.4|6178.6|6175.6|6164.7|6161.7|798
1678461000000|2023-03-10 15:10:00|6169.6|6166.6|6165.7|6162.7|6176.1|6173.1|6162.7|6159.7|785
1678461300000|2023-03-10 15:15:00|6165.6|6162.6|6162|6159|6166|6163|6157|6154|721
1678461600000|2023-03-10 15:20:00|6161.2|6158.2|6168.7|6165.7|6170.9|6167.9|6160.6|6157.6|783
1678461900000|2023-03-10 15:25:00|6169.3|6166.3|6167|6164|6170.8|6167.8|6163.1|6160.1|740
1678462200000|2023-03-10 15:30:00|6167.2|6164.2|6168.8|6165.8|6178.2|6175.2|6166.8|6163.8|766
1678462500000|2023-03-10 15:35:00|6169|6166|6173.2|6170.2|6176.6|6173.6|6166.8|6163.8|784
1678462800000|2023-03-10 15:40:00|6173.7|6170.7|6172.5|6169.5|6178.4|6175.4|6170.1|6167.1|734
1678463100000|2023-03-10 15:45:00|6172.4|6169.4|6166.8|6163.8|6176.7|6173.7|6164.8|6161.8|695
1678463400000|2023-03-10 15:50:00|6166.9|6163.9|6169.8|6166.8|6170.4|6167.4|6161.9|6158.9|690
1678463700000|2023-03-10 15:55:00|6169.9|6166.9|6173.3|6170.3|6177.6|6174.6|6169.9|6166.9|571
1678464000000|2023-03-10 16:00:00|6173.1|6170.1|6168.7|6165.7|6174.6|6171.6|6168|6165|569
1678464300000|2023-03-10 16:05:00|6168.4|6165.4|6167.7|6164.7|6170.9|6167.9|6165.1|6162.1|547
1678464600000|2023-03-10 16:10:00|6167.4|6164.4|6159.8|6156.8|6169.9|6166.9|6159.7|6156.7|533
1678464900000|2023-03-10 16:15:00|6159.6|6156.6|6161.2|6158.2|6164.4|6161.4|6157.4|6154.4|504
1678465200000|2023-03-10 16:20:00|6161.1|6158.1|6158.3|6155.3|6164.5|6161.5|6156.7|6153.7|559
1678465500000|2023-03-10 16:25:00|6158.2|6155.2|6159.2|6156.2|6163.6|6160.6|6155.6|6152.6|535
1678465800000|2023-03-10 16:30:00|6159.1|6156.1|6157.7|6154.7|6164.2|6161.2|6157.3|6154.3|606
1678466100000|2023-03-10 16:35:00|6158|6155|6161.7|6158.7|6163.6|6160.6|6153.3|6150.3|565
1678466400000|2023-03-10 16:40:00|6161.6|6158.6|6160.2|6157.2|6166|6163|6158.5|6155.5|677
1678466700000|2023-03-10 16:45:00|6160.7|6157.7|6156.3|6153.3|6162.1|6159.1|6152.2|6149.2|690
1678467000000|2023-03-10 16:50:00|6156|6153|6153.2|6150.2|6156.3|6153.3|6149.6|6146.6|605
1678467300000|2023-03-10 16:55:00|6151.6|6148.6|6148.1|6145.1|6151.8|6148.8|6146.6|6143.6|631
1678467600000|2023-03-10 17:00:00|6148.3|6145.3|6152.7|6149.7|6154.2|6151.2|6146.8|6143.8|493
1678467900000|2023-03-10 17:05:00|6152.8|6149.8|6147|6144|6154.1|6151.1|6146.7|6143.7|473
1678468200000|2023-03-10 17:10:00|6146.9|6143.9|6150.1|6147.1|6151.6|6148.6|6144.8|6141.8|500
1678468500000|2023-03-10 17:15:00|6150|6147|6151.6|6148.6|6153|6150|6149.8|6146.8|384
1678468800000|2023-03-10 17:20:00|6150.9|6147.9|6154.6|6151.6|6154.9|6151.9|6150.4|6147.4|374
1678469100000|2023-03-10 17:25:00|6154.5|6151.5|6156.8|6153.8|6156.8|6153.8|6153.4|6150.4|376
1678469400000|2023-03-10 17:30:00|6156.9|6153.9|6158.3|6155.3|6159.9|6156.9|6155.5|6152.5|451
1678469700000|2023-03-10 17:35:00|6158.4|6155.4|6157.7|6154.7|6160|6157|6155|6152|472
1678470000000|2023-03-10 17:40:00|6157.6|6154.6|6161|6158|6161|6158|6157.2|6154.2|437
1678470300000|2023-03-10 17:45:00|6160.9|6157.9|6160.5|6157.5|6162.2|6159.2|6159.5|6156.5|383
1678470600000|2023-03-10 17:50:00|6160.6|6157.6|6162|6159|6162.1|6159.1|6159.3|6156.3|310
1678470900000|2023-03-10 17:55:00|6161.9|6158.9|6156.7|6153.7|6162.6|6159.6|6156.6|6153.6|282
1678471200000|2023-03-10 18:00:00|6156.6|6153.6|6155.9|6152.9|6159.7|6156.7|6155.6|6152.6|291
1678471500000|2023-03-10 18:05:00|6155.8|6152.8|6153.3|6150.3|6156.3|6153.3|6152.4|6149.4|247
1678471800000|2023-03-10 18:10:00|6153.2|6150.2|6149.4|6146.4|6154.1|6151.1|6149|6146|272
1678472100000|2023-03-10 18:15:00|6149.3|6146.3|6140.8|6137.8|6149.5|6146.5|6139.8|6136.8|315
1678472400000|2023-03-10 18:20:00|6141.2|6138.2|6138.2|6135.2|6141.4|6138.4|6135.3|6132.3|341
1678472700000|2023-03-10 18:25:00|6138.3|6135.3|6136.4|6133.4|6138.8|6135.8|6135.3|6132.3|419
1678473000000|2023-03-10 18:30:00|6136.5|6133.5|6130.7|6127.7|6137.8|6134.8|6130.7|6127.7|349
1678473300000|2023-03-10 18:35:00|6130.8|6127.8|6131.4|6128.4|6133.5|6130.5|6129.4|6126.4|343
1678473600000|2023-03-10 18:40:00|6131.5|6128.5|6130.5|6127.5|6134.9|6131.9|6130.3|6127.3|334
1678473900000|2023-03-10 18:45:00|6130.4|6127.4|6128.3|6125.3|6132.2|6129.2|6128.1|6125.1|308
1678474200000|2023-03-10 18:50:00|6128.2|6125.2|6127.2|6124.2|6130.4|6127.4|6126.9|6123.9|366
1678474500000|2023-03-10 18:55:00|6127.3|6124.3|6128|6125|6128.8|6125.8|6124.2|6121.2|348
1678474800000|2023-03-10 19:00:00|6128.2|6125.2|6133.3|6130.3|6134.4|6131.4|6128.2|6125.2|373
1678475100000|2023-03-10 19:05:00|6133.2|6130.2|6137|6134|6137.3|6134.3|6130.4|6127.4|462
1678475400000|2023-03-10 19:10:00|6136.9|6133.9|6133.1|6130.1|6138.6|6135.6|6131.9|6128.9|424
1678475700000|2023-03-10 19:15:00|6133|6130|6131|6128|6134.5|6131.5|6129.2|6126.2|311
1678476000000|2023-03-10 19:20:00|6131.1|6128.1|6129|6126|6131.7|6128.7|6128.5|6125.5|394
1678476300000|2023-03-10 19:25:00|6128.9|6125.9|6129.6|6126.6|6130.6|6127.6|6128.3|6125.3|372
1678476600000|2023-03-10 19:30:00|6129.5|6126.5|6129.9|6126.9|6135|6132|6129.2|6126.2|442
1678476900000|2023-03-10 19:35:00|6129.8|6126.8|6129.9|6126.9|6133.3|6130.3|6129|6126|458
1678477200000|2023-03-10 19:40:00|6130|6127|6129.5|6126.5|6132.4|6129.4|6126.3|6123.3|532
1678477500000|2023-03-10 19:45:00|6129.7|6126.7|6137|6134|6137.6|6134.6|6129.6|6126.6|431
1678477800000|2023-03-10 19:50:00|6136.7|6133.7|6134.9|6131.9|6136.7|6133.7|6133.1|6130.1|429
1678478100000|2023-03-10 19:55:00|6135|6132|6137.8|6134.8|6137.8|6134.8|6133.5|6130.5|490
1678478400000|2023-03-10 20:00:00|6137.7|6134.7|6136.6|6133.6|6139.8|6136.8|6134.6|6131.6|453
1678478700000|2023-03-10 20:05:00|6136.7|6133.7|6139.3|6136.3|6140.3|6137.3|6135.8|6132.8|375
1678479000000|2023-03-10 20:10:00|6139|6136|6136.1|6133.1|6140|6137|6135.3|6132.3|386
1678479300000|2023-03-10 20:15:00|6136|6133|6134.1|6131.1|6137.9|6134.9|6133.9|6130.9|372
1678479600000|2023-03-10 20:20:00|6134.2|6131.2|6134.6|6131.6|6134.9|6131.9|6131.8|6128.8|349
1678479900000|2023-03-10 20:25:00|6134.7|6131.7|6133|6130|6135.4|6132.4|6132.8|6129.8|329
1678480200000|2023-03-10 20:30:00|6132.9|6129.9|6133.7|6130.7|6134.8|6131.8|6132.4|6129.4|340
1678480500000|2023-03-10 20:35:00|6133.8|6130.8|6133.7|6130.7|6134.5|6131.5|6132.5|6129.5|306
1678480800000|2023-03-10 20:40:00|6133.8|6130.8|6132.5|6129.5|6134.4|6131.4|6132.2|6129.2|230
1678481100000|2023-03-10 20:45:00|6132.2|6129.2|6132|6129|6132.8|6129.8|6131.1|6128.1|191
1678481400000|2023-03-10 20:50:00|6131.6|6128.6|6133.8|6130.8|6134.8|6131.8|6131.3|6128.3|266
1678481700000|2023-03-10 20:55:00|6133.6|6130.6|6133.5|6130.5|6134.9|6131.9|6132.6|6129.6|218
1678482000000|2023-03-10 21:00:00|6133.4|6130.4|6134.8|6131.8|6135.4|6132.4|6133.4|6130.4|177
1678482300000|2023-03-10 21:05:00|6134.9|6131.9|6135.5|6132.5|6136.2|6133.2|6134.7|6131.7|181
1678482600000|2023-03-10 21:10:00|6135.4|6132.4|6134.4|6131.4|6135.5|6132.5|6133.8|6130.8|144
1678482900000|2023-03-10 21:15:00|6134.5|6131.5|6135.3|6132.3|6135.5|6132.5|6133.4|6130.4|158
1678483200000|2023-03-10 21:20:00|6135.5|6132.5|6134.9|6131.9|6135.5|6132.5|6134.1|6131.1|69
1678483500000|2023-03-10 21:25:00|6134.8|6131.8|6134.5|6131.5|6135.7|6132.7|6134.4|6131.4|82
1678483800000|2023-03-10 21:30:00|6134.7|6131.7|6134.5|6131.5|6135.1|6132.1|6133.4|6130.4|161
1678484100000|2023-03-10 21:35:00|6134.4|6131.4|6134|6131|6134.9|6131.9|6133.5|6130.5|123
1678484400000|2023-03-10 21:40:00|6134.1|6131.1|6135.4|6132.4|6135.6|6132.9|6133.9|6130.9|124
1678484700000|2023-03-10 21:45:00|6135.6|6132.6|6135.7|6132.7|6135.7|6133|6134.6|6131.9|89
1678485000000|2023-03-10 21:50:00|6135.3|6132.9|6135.3|6132.3|6135.8|6133.1|6135|6132|69
1678485300000|2023-03-10 21:55:00|6135.1|6132.1|6137.1|6133.1|6138.5|6134.5|6135.1|6132.1|297
1678654800000|2023-03-12 21:00:00|6150|6140|6150|6140|6153|6145.2|6135|6125|59
1678655100000|2023-03-12 21:05:00|6150.1|6140.1|6147.9|6139.2|6152.9|6142.9|6147.8|6138.5|105
1678655400000|2023-03-12 21:10:00|6148.7|6139|6146.7|6140|6148.7|6141|6146.7|6138.8|21
1678655700000|2023-03-12 21:15:00|6147.2|6139.9|6145.7|6139.3|6148.3|6141.1|6145.7|6137.2|84
1678656000000|2023-03-12 21:20:00|6147|6139.4|6146|6139.6|6147.1|6141.1|6144|6138.7|90
1678656300000|2023-03-12 21:25:00|6146.3|6139.7|6144.3|6139.4|6146.3|6139.7|6143.8|6138.6|94
1678656600000|2023-03-12 21:30:00|6144.5|6139.3|6144.6|6139.5|6148.6|6140.2|6144.4|6139|64
1678656900000|2023-03-12 21:35:00|6146|6139.4|6147.1|6141|6148.4|6141.7|6145.6|6138.7|153
1678657200000|2023-03-12 21:40:00|6147|6140.9|6147.8|6137.8|6150.3|6142.9|6140.4|6130.4|176
1678657500000|2023-03-12 21:45:00|6148.9|6138.9|6148.8|6138.8|6149.6|6139.7|6143.2|6133.2|82
1678657800000|2023-03-12 21:50:00|6148.7|6138.7|6145.8|6136.6|6148.7|6138.7|6144.4|6136.2|92
1678658100000|2023-03-12 21:55:00|6146.6|6137.8|6146.8|6137|6149|6139.2|6146.6|6137|72
1678658400000|2023-03-12 22:00:00|6148.3|6138.3|6164|6154|6165|6155|6146.4|6136.4|273
1678658700000|2023-03-12 22:05:00|6163.7|6153.7|6153.5|6149.5|6164.1|6155.2|6151.8|6147.8|406
1678659000000|2023-03-12 22:10:00|6153.4|6149.4|6149.7|6145.7|6155|6151|6148.1|6144.1|333
1678659300000|2023-03-12 22:15:00|6149.8|6145.8|6162.8|6158.8|6166.7|6162.7|6148|6144|410
1678659600000|2023-03-12 22:20:00|6162.7|6158.7|6155.7|6151.7|6163|6159|6155.6|6151.6|302
1678659900000|2023-03-12 22:25:00|6156|6152|6158.2|6154.2|6162.8|6158.8|6155.9|6151.9|371
1678660200000|2023-03-12 22:30:00|6157.9|6153.9|6158.8|6154.8|6162.6|6158.6|6156.4|6152.4|403
1678660500000|2023-03-12 22:35:00|6159|6155|6155.1|6151.1|6160.4|6156.4|6154.1|6150.1|300
1678660800000|2023-03-12 22:40:00|6155|6151|6166.6|6162.6|6166.8|6162.8|6152.4|6148.4|402
1678661100000|2023-03-12 22:45:00|6166.8|6162.8|6158.2|6154.2|6167|6163|6156.5|6152.5|299
1678661400000|2023-03-12 22:50:00|6157.9|6153.9|6155.9|6151.9|6158.6|6154.6|6153.7|6149.7|276
1678661700000|2023-03-12 22:55:00|6156.1|6152.1|6162.4|6158.4|6162.4|6158.4|6154.6|6150.6|496
1678662000000|2023-03-12 23:00:00|6162.5|6158.5|6158.9|6155.4|6163.5|6159.6|6156.5|6152.7|690
1678662300000|2023-03-12 23:05:00|6158.8|6155.5|6167.7|6164.7|6167.7|6164.7|6156.8|6153.1|723
1678662600000|2023-03-12 23:10:00|6167.8|6164.8|6169|6166|6171.5|6168.5|6165.2|6162.2|465
1678662900000|2023-03-12 23:15:00|6168.9|6165.9|6168.2|6165.2|6170.5|6167.5|6165.4|6162.4|405
1678663200000|2023-03-12 23:20:00|6168.1|6165.1|6169.4|6166.4|6174.7|6171.7|6167.5|6164.5|510
1678663500000|2023-03-12 23:25:00|6169.6|6166.6|6169.6|6166.6|6172.2|6169.2|6165.4|6162.4|528
1678663800000|2023-03-12 23:30:00|6169.3|6166.3|6167.1|6164.1|6170.3|6167.3|6165.7|6162.7|469
1678664100000|2023-03-12 23:35:00|6167.2|6164.2|6169.1|6166.1|6171.5|6168.5|6165.8|6162.8|466
1678664400000|2023-03-12 23:40:00|6169.2|6166.2|6166.5|6163.5|6169.5|6166.5|6165.8|6162.8|379
1678664700000|2023-03-12 23:45:00|6166.7|6163.7|6168.8|6165.8|6169.5|6166.5|6165.7|6162.7|381
1678665000000|2023-03-12 23:50:00|6168.9|6165.9|6165.7|6162.7|6171.6|6168.6|6165.5|6162.5|359
1678665300000|2023-03-12 23:55:00|6165.6|6162.6|6161|6158|6166.3|6163.3|6159.1|6156.3|450
1678665600000|2023-03-13 00:00:00|6160.9|6157.9|6160.7|6157.7|6162.5|6159.7|6157.9|6154.9|659
1678665900000|2023-03-13 00:05:00|6160.8|6157.8|6166.7|6163.7|6167.9|6166.1|6159.9|6156.9|599
1678666200000|2023-03-13 00:10:00|6166.9|6163.9|6160.2|6157.2|6167.6|6165.3|6160.2|6157.2|537
1678666500000|2023-03-13 00:15:00|6159.8|6156.8|6159.5|6157.7|6162.4|6159.4|6157.7|6154.7|566
1678666800000|2023-03-13 00:20:00|6159.6|6157.8|6162.8|6159.8|6163.3|6161.2|6159.1|6156.6|491
1678667100000|2023-03-13 00:25:00|6162.7|6159.7|6165.1|6162.1|6165.2|6162.6|6160.3|6157.3|456
1678667400000|2023-03-13 00:30:00|6165.3|6162.3|6160.2|6157.2|6166.5|6163.5|6159|6156|424
1678667700000|2023-03-13 00:35:00|6160.1|6157.1|6158.8|6155.8|6161.5|6158.5|6157.9|6154.9|354
1678668000000|2023-03-13 00:40:00|6158.7|6155.7|6157|6154|6159.1|6156.5|6155.8|6152.8|371
1678668300000|2023-03-13 00:45:00|6156.9|6153.9|6156.7|6153.7|6157.1|6154.1|6154.2|6151.2|276
1678668600000|2023-03-13 00:50:00|6156.6|6153.6|6155|6153.2|6156.7|6153.7|6154.2|6151.2|300
1678668900000|2023-03-13 00:55:00|6155.2|6153.4|6149.5|6146.5|6156.1|6153.8|6148.4|6146.2|278
1678669200000|2023-03-13 01:00:00|6149.4|6146.4|6154.9|6153.1|6156|6154.2|6147.1|6145.3|397
1678669500000|2023-03-13 01:05:00|6155|6153.2|6152.1|6150.3|6156.1|6154.3|6150.8|6148.4|312
1678669800000|2023-03-13 01:10:00|6152|6150.2|6150.2|6148.4|6153.4|6151.2|6150|6147.4|285
1678670100000|2023-03-13 01:15:00|6150.3|6148.5|6151.7|6149.9|6155.6|6152.6|6149.7|6147.9|303
1678670400000|2023-03-13 01:20:00|6151.6|6149.8|6145.3|6142.3|6151.6|6149.8|6143.6|6141.7|317
1678670700000|2023-03-13 01:25:00|6144.7|6142.9|6151.4|6148.4|6152.2|6150.3|6144.6|6142.8|415
1678671000000|2023-03-13 01:30:00|6151.3|6148.3|6150.1|6147.1|6151.3|6149.1|6147.3|6144.7|456
1678671300000|2023-03-13 01:35:00|6150.3|6147.3|6146.5|6143.5|6150.6|6147.7|6145.4|6142.6|387
1678671600000|2023-03-13 01:40:00|6146.4|6143.4|6150|6148.2|6151.2|6148.9|6146.3|6143.3|370
1678671900000|2023-03-13 01:45:00|6150.1|6148.3|6148.4|6145.4|6150.8|6148.7|6147.3|6144.7|341
1678672200000|2023-03-13 01:50:00|6148.3|6145.3|6145.7|6143.9|6148.6|6146.2|6145|6142.7|406
1678672500000|2023-03-13 01:55:00|6145.6|6143.8|6147.1|6144.1|6149|6146.9|6144|6142.1|376
1678672800000|2023-03-13 02:00:00|6147.2|6144.2|6146.4|6144.6|6147.5|6145.2|6143.6|6141.7|435
1678673100000|2023-03-13 02:05:00|6146.5|6144.7|6154.1|6151.1|6154.2|6152|6146.5|6144.7|365
1678673400000|2023-03-13 02:10:00|6154.5|6151.5|6157.2|6155.4|6158.3|6156.4|6152.6|6149.6|378
1678673700000|2023-03-13 02:15:00|6157.1|6155.3|6162.7|6160.9|6163.3|6161.5|6155.9|6153.3|402
1678674000000|2023-03-13 02:20:00|6162.8|6161|6170.3|6167.3|6171.3|6168.9|6162.5|6160.2|438
1678674300000|2023-03-13 02:25:00|6170.4|6167.4|6177.1|6175.3|6182|6179.3|6169.8|6166.8|539
1678674600000|2023-03-13 02:30:00|6177.3|6175.5|6190.2|6187.2|6193.2|6190.2|6177|6175.2|587
1678674900000|2023-03-13 02:35:00|6190.3|6187.3|6190.4|6188.6|6193.3|6191.4|6185.9|6183.5|528
1678675200000|2023-03-13 02:40:00|6190.3|6188.5|6196.8|6193.8|6197.1|6194.7|6187|6184.5|516
1678675500000|2023-03-13 02:45:00|6196.7|6193.7|6195.4|6192.4|6198.4|6196.3|6193|6190.7|445
1678675800000|2023-03-13 02:50:00|6195.1|6192.1|6197.7|6194.7|6201.4|6198.4|6194.1|6191.2|388
1678676100000|2023-03-13 02:55:00|6197.3|6194.3|6199.4|6196.4|6202.8|6200.1|6196.6|6193.6|466
1678676400000|2023-03-13 03:00:00|6199.3|6196.3|6198.2|6196.4|6199.4|6197.2|6193.9|6190.9|391
1678676700000|2023-03-13 03:05:00|6198.3|6196.5|6202.1|6200.3|6202.6|6200.5|6195.3|6193|362
1678677000000|2023-03-13 03:10:00|6202|6200.2|6198.4|6196.6|6203.9|6201.4|6198.4|6195.7|386
1678677300000|2023-03-13 03:15:00|6198.5|6196.7|6197.8|6196|6200.9|6197.9|6197.1|6195.2|267
1678677600000|2023-03-13 03:20:00|6197.6|6195.8|6196|6194.2|6197.6|6195.8|6193.6|6191.3|367
1678677900000|2023-03-13 03:25:00|6195.9|6194.1|6195|6192|6198.6|6196.3|6193.9|6191.7|288
1678678200000|2023-03-13 03:30:00|6194.9|6191.9|6196.7|6194.9|6197.7|6195.9|6191.9|6189.8|315
1678678500000|2023-03-13 03:35:00|6196.6|6194.8|6197.7|6195.9|6201.1|6199.3|6195.8|6192.8|349
1678678800000|2023-03-13 03:40:00|6197.6|6195.8|6199|6197.2|6199.8|6197.7|6195.6|6193.1|274
1678679100000|2023-03-13 03:45:00|6198.9|6197.1|6196.4|6194.6|6200.7|6198.9|6195.7|6193.3|230
1678679400000|2023-03-13 03:50:00|6196.5|6194.7|6198.7|6195.7|6198.7|6195.7|6195.8|6193.2|325
1678679700000|2023-03-13 03:55:00|6198.8|6195.8|6196.9|6193.9|6200.2|6197.8|6196|6193.7|316
1678680000000|2023-03-13 04:00:00|6197.1|6194.1|6198.2|6195.2|6200|6197.7|6196.7|6193.7|322
1678680300000|2023-03-13 04:05:00|6198.1|6195.1|6197.4|6194.4|6198.3|6195.3|6194.7|6191.7|254
1678680600000|2023-03-13 04:10:00|6197.9|6194.9|6197.1|6195.3|6198.3|6195.8|6196.8|6193.8|227
1678680900000|2023-03-13 04:15:00|6197.2|6195.4|6196|6194.2|6199.6|6197.1|6195.7|6193.9|204
1678681200000|2023-03-13 04:20:00|6196.4|6194.6|6199.9|6198.1|6200.3|6198.1|6195.9|6193.7|242
1678681500000|2023-03-13 04:25:00|6199.8|6198|6199.6|6197.8|6200.3|6198.5|6198.8|6197|200
1678681800000|2023-03-13 04:30:00|6199.5|6197.7|6198.6|6195.6|6199.6|6197.8|6194.9|6192.7|274
1678682100000|2023-03-13 04:35:00|6198.7|6195.7|6199|6197.2|6200.3|6198.2|6197.1|6194.6|248
1678682400000|2023-03-13 04:40:00|6199.1|6197.3|6198.9|6197.1|6199.6|6197.8|6198.8|6197|146
1678682700000|2023-03-13 04:45:00|6199|6197.2|6196.2|6194.4|6199.7|6197.9|6195.3|6192.7|192
1678683000000|2023-03-13 04:50:00|6196.8|6193.8|6197.7|6194.7|6199.7|6197.9|6196.1|6193.8|203
1678683300000|2023-03-13 04:55:00|6197.8|6194.8|6197.1|6195.3|6199.3|6196.3|6195.6|6193.3|186
1678683600000|2023-03-13 05:00:00|6197|6195.2|6197.6|6195.8|6198.6|6196.7|6194.7|6192.9|234
1678683900000|2023-03-13 05:05:00|6197.8|6196|6198.3|6196.5|6199.1|6197.3|6197.4|6194.5|182
1678684200000|2023-03-13 05:10:00|6198.4|6196.6|6199.3|6197.5|6200.1|6198.1|6197.7|6195.8|181
1678684500000|2023-03-13 05:15:00|6199|6197.2|6198.6|6196.8|6200|6198.2|6197.6|6195.8|214
1678684800000|2023-03-13 05:20:00|6198.5|6196.7|6197.6|6194.6|6198.7|6196.9|6196.9|6194.6|180
1678685100000|2023-03-13 05:25:00|6197.5|6194.5|6197.6|6194.6|6197.6|6194.6|6195.3|6193.5|129
1678685400000|2023-03-13 05:30:00|6197.7|6194.7|6198.2|6195.2|6198.5|6195.5|6197.1|6194.1|157
1678685700000|2023-03-13 05:35:00|6198.1|6195.1|6193.8|6192|6198.1|6195.1|6193.7|6191.8|190
1678686000000|2023-03-13 05:40:00|6193.7|6191.9|6194.6|6192.8|6195.2|6193|6193.5|6191.4|188
1678686300000|2023-03-13 05:45:00|6194.7|6192.9|6193.5|6191.7|6195.2|6193.4|6193|6191.2|212
1678686600000|2023-03-13 05:50:00|6193.7|6191.9|6193.6|6190.6|6194.2|6192.4|6191.7|6189.7|267
1678686900000|2023-03-13 05:55:00|6193.7|6190.7|6190.4|6188.6|6194|6191.3|6189.8|6188|236
1678687200000|2023-03-13 06:00:00|6190.5|6188.7|6193.7|6190.7|6193.9|6190.9|6188.1|6186|335
1678687500000|2023-03-13 06:05:00|6193.6|6190.6|6196|6194.2|6196.9|6195.1|6193|6190|298
1678687800000|2023-03-13 06:10:00|6196.1|6194.3|6196.3|6194.5|6198.1|6196.3|6194.9|6192.8|280
1678688100000|2023-03-13 06:15:00|6196.4|6194.6|6192.9|6191.1|6198.2|6196.3|6192.2|6190.4|313
1678688400000|2023-03-13 06:20:00|6192.8|6191|6190.5|6188.7|6195.5|6193.7|6190.4|6188.6|283
1678688700000|2023-03-13 06:25:00|6190.4|6188.6|6188.1|6186.3|6190.4|6188.6|6186.5|6184.7|273
1678689000000|2023-03-13 06:30:00|6188|6186.2|6185.6|6182.6|6189.1|6187.3|6184.4|6182.3|313
1678689300000|2023-03-13 06:35:00|6185.7|6182.7|6180.9|6179.1|6187.4|6185|6180.2|6178.4|286
1678689600000|2023-03-13 06:40:00|6181|6179.2|6183.3|6181.5|6184|6182.2|6179.9|6178.1|286
1678689900000|2023-03-13 06:45:00|6183.2|6181.4|6186.5|6184.7|6186.8|6185|6182.8|6181|292
1678690200000|2023-03-13 06:50:00|6186.4|6184.6|6188.5|6185.5|6189.7|6187.9|6185.6|6183.8|354
1678690500000|2023-03-13 06:55:00|6188.6|6185.6|6184.1|6182.3|6189.6|6187.7|6183.7|6181.6|307
1678690800000|2023-03-13 07:00:00|6184|6182.2|6181.1|6179.3|6188.9|6185.9|6179.3|6177.5|479
1678691100000|2023-03-13 07:05:00|6180.9|6179.1|6184.9|6183.1|6186.3|6184.1|6180|6177.1|435
1678691400000|2023-03-13 07:10:00|6185|6183.2|6178.9|6177.1|6185.7|6183.8|6178.7|6176.9|407
1678691700000|2023-03-13 07:15:00|6179|6177.2|6178.8|6177|6181.1|6178.9|6176.9|6175|372
1678692000000|2023-03-13 07:20:00|6178.7|6176.9|6182.4|6180.6|6182.5|6180.7|6177.1|6175.3|314
1678692300000|2023-03-13 07:25:00|6182.5|6180.7|6182.7|6180.9|6183.8|6182|6181.7|6179.9|323
1678692600000|2023-03-13 07:30:00|6182.8|6181|6190.2|6188.4|6191.1|6189.3|6182.8|6180.3|483
1678692900000|2023-03-13 07:35:00|6190.1|6188.3|6190.1|6187.1|6191.8|6190|6186.8|6185|373
1678693200000|2023-03-13 07:40:00|6190.2|6187.2|6195.8|6194|6196.8|6194.9|6189.4|6187.2|361
1678693500000|2023-03-13 07:45:00|6196.1|6194.3|6190.2|6188.4|6197.5|6195.7|6190.2|6188.4|381
1678693800000|2023-03-13 07:50:00|6190.1|6188.3|6190.5|6188.7|6192.3|6190.5|6189.4|6187.6|357
1678694100000|2023-03-13 07:55:00|6190.2|6188.4|6190.4|6188.6|6192.5|6190.7|6189.3|6187.5|309
1678694400000|2023-03-13 08:00:00|6190.3|6188.5|6188.1|6186.3|6192.4|6190.6|6185.3|6183.5|478
1678694700000|2023-03-13 08:05:00|6187.8|6186|6185|6183.2|6189|6187|6185|6183.2|516
1678695000000|2023-03-13 08:10:00|6185.1|6183.3|6194.6|6192.8|6195.7|6193.9|6185.1|6183.3|528
1678695300000|2023-03-13 08:15:00|6194.7|6192.9|6193.3|6191.5|6197.5|6195.7|6192.4|6190.6|476
1678695600000|2023-03-13 08:20:00|6193.2|6191.4|6197.1|6195.3|6201.1|6199.3|6192.6|6190.8|532
1678695900000|2023-03-13 08:25:00|6197.2|6195.4|6187.6|6185.8|6198.6|6195.9|6186.8|6185|501
1678696200000|2023-03-13 08:30:00|6187.4|6185.6|6186.7|6184.9|6189.4|6187.5|6184|6182.2|542
1678696500000|2023-03-13 08:35:00|6186.6|6184.8|6191.8|6190|6192.5|6190.7|6185.4|6183.6|497
1678696800000|2023-03-13 08:40:00|6191.9|6190.1|6188.3|6186.5|6195.1|6193.3|6185.8|6184|567
1678697100000|2023-03-13 08:45:00|6188.8|6187|6193.3|6191.5|6195.1|6192.8|6185.6|6183.8|401
1678697400000|2023-03-13 08:50:00|6193.4|6191.6|6196.8|6193.8|6197.1|6195.3|6191.6|6189.8|438
1678697700000|2023-03-13 08:55:00|6197.1|6194.1|6198.5|6196.7|6200.2|6197.6|6195.3|6193.5|469
1678698000000|2023-03-13 09:00:00|6198.4|6196.6|6193.2|6191.4|6198.6|6196.8|6192.3|6190.5|552
1678698300000|2023-03-13 09:05:00|6193.1|6191.3|6189.8|6188|6196.3|6194.5|6188.7|6186.9|533
1678698600000|2023-03-13 09:10:00|6189.7|6187.9|6187.7|6185.9|6191.6|6189.8|6186.8|6185|548
1678698900000|2023-03-13 09:15:00|6187.6|6185.8|6187.3|6185.5|6187.6|6185.8|6183|6181.2|547
1678699200000|2023-03-13 09:20:00|6187.4|6185.6|6180.8|6179|6187.4|6185.6|6177.5|6175.7|647
1678699500000|2023-03-13 09:25:00|6180.9|6179.1|6178.4|6176.6|6182.7|6180.5|6176.1|6173.9|701
1678699800000|2023-03-13 09:30:00|6178.3|6176.5|6177.6|6175.8|6180.9|6179.1|6173.2|6171.4|734
1678700100000|2023-03-13 09:35:00|6177.2|6175.4|6176.9|6173.9|6181.3|6179.2|6173.3|6171.5|742
1678700400000|2023-03-13 09:40:00|6177.1|6174.1|6178.5|6175.5|6183.2|6181.4|6173.8|6171.7|766
1678700700000|2023-03-13 09:45:00|6178.4|6175.4|6180.3|6178.5|6185.9|6184.1|6178.1|6175.3|768
1678701000000|2023-03-13 09:50:00|6180.2|6178.4|6177.6|6175.8|6184.1|6182.3|6177.5|6175.6|648
1678701300000|2023-03-13 09:55:00|6177.3|6175.5|6172.2|6169.2|6178.5|6176.4|6171.2|6168.9|693
1678701600000|2023-03-13 10:00:00|6171.9|6168.9|6176.9|6173.9|6180.1|6178.1|6170.9|6168.3|768
1678701900000|2023-03-13 10:05:00|6176.8|6173.8|6178.9|6177.1|6178.9|6177.1|6172.2|6170.4|705
1678702200000|2023-03-13 10:10:00|6178.8|6177|6172|6170.2|6181.5|6179.3|6171.7|6169.9|558
1678702500000|2023-03-13 10:15:00|6172.1|6170.3|6170.1|6168.3|6174.6|6172.8|6163.8|6162|528
1678702800000|2023-03-13 10:20:00|6170|6168.2|6167.9|6166.1|6172.8|6170.8|6166.2|6164.4|538
1678703100000|2023-03-13 10:25:00|6168|6166.2|6169.3|6167.5|6169.7|6167.9|6167.3|6165.5|464
1678703400000|2023-03-13 10:30:00|6169.5|6167.7|6173.4|6171.6|6175|6172.8|6165.6|6163.8|572
1678703700000|2023-03-13 10:35:00|6172.9|6171.1|6173.7|6171.9|6177.2|6175.4|6172|6170.2|582
1678704000000|2023-03-13 10:40:00|6174|6172.2|6174.5|6172.7|6177.3|6175.5|6171.7|6169.9|500
1678704300000|2023-03-13 10:45:00|6174.4|6172.6|6175.1|6173.3|6175.4|6173.6|6168.4|6166.6|525
1678704600000|2023-03-13 10:50:00|6175.2|6173.4|6167.1|6165.3|6175.2|6173.4|6165|6163.2|492
1678704900000|2023-03-13 10:55:00|6167.2|6165.4|6171.8|6170|6174.7|6172.9|6166.4|6164.6|506
1678705200000|2023-03-13 11:00:00|6171.9|6170.1|6180.6|6178.8|6182|6180.2|6170|6168.2|609
1678705500000|2023-03-13 11:05:00|6180.7|6178.9|6183.3|6181.5|6187.3|6185.5|6177.6|6175.8|569
1678705800000|2023-03-13 11:10:00|6183.4|6181.6|6178.5|6176.7|6183.8|6182|6176.4|6174.6|514
1678706100000|2023-03-13 11:15:00|6178.8|6177|6178.6|6176.8|6180|6178.2|6175.8|6174|417
1678706400000|2023-03-13 11:20:00|6178.5|6176.7|6182.8|6181|6184.2|6182.4|6177.6|6175.8|525
1678706700000|2023-03-13 11:25:00|6182.7|6180.9|6181|6179.2|6184|6182.2|6179.6|6177.8|468
1678707000000|2023-03-13 11:30:00|6181.1|6179.3|6179.8|6178|6189.1|6187.3|6179.7|6177.9|563
1678707300000|2023-03-13 11:35:00|6180.1|6178.3|6184.1|6182.3|6186.2|6184.4|6180.1|6178.3|575
1678707600000|2023-03-13 11:40:00|6184|6182.2|6185.7|6183.9|6188.2|6186.4|6182.4|6180.6|580
1678707900000|2023-03-13 11:45:00|6185.6|6183.8|6192.4|6190.6|6194|6192.2|6185|6183.2|583
1678708200000|2023-03-13 11:50:00|6192.3|6190.5|6188.4|6186.6|6194.1|6192.3|6188.2|6186.4|557
1678708500000|2023-03-13 11:55:00|6188.3|6186.5|6186.9|6185.1|6188.8|6187|6182.9|6181.1|555
1678708800000|2023-03-13 12:00:00|6186.8|6185|6189.6|6187.8|6194.7|6192.9|6186.7|6184.9|749
1678709100000|2023-03-13 12:05:00|6189.7|6187.9|6188.3|6186.5|6197.6|6195.8|6187.1|6185.3|781
1678709400000|2023-03-13 12:10:00|6188.2|6186.4|6190|6188.2|6190.8|6189|6182|6179.7|803
1678709700000|2023-03-13 12:15:00|6190.1|6188.3|6186.3|6184.5|6196.6|6194.8|6182.7|6180.9|785
1678710000000|2023-03-13 12:20:00|6188.1|6186.3|6199.5|6197.7|6200.8|6199|6185.7|6183.9|844
1678710300000|2023-03-13 12:25:00|6199.7|6197.9|6198.1|6196.3|6201.2|6199.4|6192.8|6191|828
1678710600000|2023-03-13 12:30:00|6198.5|6196.7|6202|6200.2|6205.9|6204.1|6197.7|6195.9|839
1678710900000|2023-03-13 12:35:00|6201.8|6200|6203.2|6201.4|6206.6|6204.8|6199.6|6197.8|762
1678711200000|2023-03-13 12:40:00|6203.4|6201.6|6196.7|6194.9|6206.1|6204.3|6195.1|6193.3|614
1678711500000|2023-03-13 12:45:00|6196.8|6195|6201|6199.2|6201.3|6199.5|6193.9|6192.1|622
1678711800000|2023-03-13 12:50:00|6201.1|6199.3|6195.6|6193.8|6204.4|6202.6|6195.2|6193.4|687
1678712100000|2023-03-13 12:55:00|6195.5|6193.7|6205.9|6204.1|6208.5|6206|6193.9|6192.1|815
1678712400000|2023-03-13 13:00:00|6206|6204.2|6204|6201|6207.3|6204.9|6195.1|6192.7|856
1678712700000|2023-03-13 13:05:00|6203.4|6200.4|6203.2|6201.4|6206.5|6203.6|6198.6|6196.8|778
1678713000000|2023-03-13 13:10:00|6203.3|6201.5|6216.5|6214.7|6216.7|6214.9|6201.1|6199.3|714
1678713300000|2023-03-13 13:15:00|6216.6|6214.8|6226.1|6224.3|6230|6228.2|6216.4|6214.6|656
1678713600000|2023-03-13 13:20:00|6226.4|6224.6|6226.8|6223.8|6232.1|6230.3|6223.3|6221.5|611
1678713900000|2023-03-13 13:25:00|6226.7|6223.7|6218.3|6216.5|6226.8|6224.1|6215|6213.2|652
1678714200000|2023-03-13 13:30:00|6218.5|6216.7|6220.4|6217.4|6222.9|6221.1|6215.4|6213.6|736
1678714500000|2023-03-13 13:35:00|6220.5|6217.5|6217|6215.2|6222.4|6220.6|6212.7|6210.9|690
1678714800000|2023-03-13 13:40:00|6217.1|6215.3|6221|6219.2|6224.3|6222.5|6216.3|6214.5|677
1678715100000|2023-03-13 13:45:00|6221.1|6219.3|6222.2|6220.4|6228.3|6226.5|6220|6218.2|683
1678715400000|2023-03-13 13:50:00|6222.1|6220.3|6226|6224.2|6232.2|6230.4|6222.1|6220.3|735
1678715700000|2023-03-13 13:55:00|6225.7|6223.9|6221.3|6219.5|6225.8|6224|6219.1|6216.6|657
1678716000000|2023-03-13 14:00:00|6221|6219.2|6225.3|6223.5|6225.7|6223.9|6215.7|6213.9|740
1678716300000|2023-03-13 14:05:00|6225.5|6223.7|6227.3|6225.5|6229|6227.2|6220.4|6218.6|758
1678716600000|2023-03-13 14:10:00|6227.5|6225.7|6227.2|6225.4|6231.2|6229.4|6221.9|6220.1|743
1678716900000|2023-03-13 14:15:00|6227.5|6225.7|6224.4|6222.6|6229.1|6227.3|6221.1|6219.3|715
1678717200000|2023-03-13 14:20:00|6224.3|6222.5|6220.3|6218.5|6228.9|6227.1|6219.5|6217.7|668
1678717500000|2023-03-13 14:25:00|6220.5|6218.7|6221.1|6219.3|6224.6|6222.8|6218|6216.2|720
1678717800000|2023-03-13 14:30:00|6220.8|6219|6232.4|6230.6|6234.4|6232.6|6220.8|6219|741
1678718100000|2023-03-13 14:35:00|6232.3|6230.5|6233.3|6231.5|6235.9|6234.1|6229.8|6228|721
1678718400000|2023-03-13 14:40:00|6233.9|6232.1|6245.1|6243.3|6247.5|6245.7|6232.8|6231|718
1678718700000|2023-03-13 14:45:00|6245.2|6243.4|6249.5|6247.7|6251.3|6249.5|6242.8|6241|718
1678719000000|2023-03-13 14:50:00|6249.6|6247.8|6245|6243.2|6250.9|6249.1|6243.7|6241.9|663
1678719300000|2023-03-13 14:55:00|6245.1|6243.3|6249|6247.2|6253.1|6251.3|6243.6|6241.8|544
1678719600000|2023-03-13 15:00:00|6249.1|6247.3|6249.2|6247.4|6253.2|6251.4|6245.1|6243.3|615
1678719900000|2023-03-13 15:05:00|6249.5|6247.7|6252|6250.2|6252.9|6251.1|6244|6242.2|619
1678720200000|2023-03-13 15:10:00|6251.9|6250.1|6253.9|6252.1|6258.5|6256.6|6249.3|6247.5|568
1678720500000|2023-03-13 15:15:00|6253.8|6252|6256.5|6254.7|6259.1|6257.3|6249.6|6247.8|569
1678720800000|2023-03-13 15:20:00|6257|6255.2|6260.5|6258.7|6262.3|6260.5|6255.8|6254|553
1678721100000|2023-03-13 15:25:00|6260.7|6258.9|6264.1|6262.3|6264.4|6262.6|6260.2|6258.4|560
1678721400000|2023-03-13 15:30:00|6264.4|6262.6|6253.3|6251.5|6265.3|6263.5|6253|6251.2|501
1678721700000|2023-03-13 15:35:00|6253.4|6251.6|6246.4|6244.6|6253.5|6251.7|6244|6242.2|542
1678722000000|2023-03-13 15:40:00|6246.3|6244.5|6248.2|6246.4|6249.7|6247.9|6246.3|6244.5|467
1678722300000|2023-03-13 15:45:00|6248.1|6246.3|6243.4|6241.6|6248.2|6246.4|6240.8|6239|504
1678722600000|2023-03-13 15:50:00|6243.2|6241.4|6236.1|6234.3|6244|6242.2|6236.1|6234.3|569
1678722900000|2023-03-13 15:55:00|6235.6|6233.8|6240.3|6238.5|6240.3|6238.5|6233.7|6231.9|533
1678723200000|2023-03-13 16:00:00|6240.5|6238.7|6236.3|6234.5|6241.7|6239.9|6233.7|6231.9|531
1678723500000|2023-03-13 16:05:00|6236.4|6234.6|6240.8|6239|6242.8|6241|6236.2|6234.4|504
1678723800000|2023-03-13 16:10:00|6241|6239.2|6235.7|6233.9|6241.4|6239.6|6233.9|6232.1|520
1678724100000|2023-03-13 16:15:00|6235.5|6233.7|6237.6|6235.8|6240.8|6239|6234.5|6232.7|532
1678724400000|2023-03-13 16:20:00|6237.5|6235.7|6229.4|6227.6|6238.7|6236.9|6228.7|6226.9|442
1678724700000|2023-03-13 16:25:00|6229.5|6227.7|6233.1|6231.3|6233.6|6231.8|6228.6|6226.8|447
1678725000000|2023-03-13 16:30:00|6233.2|6231.4|6231.4|6229.6|6235.8|6234|6231.4|6229.6|486
1678725300000|2023-03-13 16:35:00|6231.3|6229.5|6233|6231.2|6236.5|6234.7|6231.3|6229.5|397
1678725600000|2023-03-13 16:40:00|6232.9|6231.1|6233.5|6231.7|6235.7|6233.9|6231.5|6229.7|388
1678725900000|2023-03-13 16:45:00|6234|6232.2|6227.2|6225.4|6236|6234.2|6225.8|6224|476
1678726200000|2023-03-13 16:50:00|6227|6225.2|6229.8|6228|6231.7|6229.9|6225.8|6224|500
1678726500000|2023-03-13 16:55:00|6229.9|6228.1|6233.3|6231.5|6233.6|6231.8|6229.1|6227.3|418
1678726800000|2023-03-13 17:00:00|6233.2|6231.4|6229.2|6227.4|6234|6232.2|6226.9|6225.1|561
1678727100000|2023-03-13 17:05:00|6229.1|6227.3|6236.1|6234.3|6236.3|6234.5|6228.5|6226.7|503
1678727400000|2023-03-13 17:10:00|6236|6234.2|6237.7|6235.9|6238.7|6236.9|6234.9|6233.1|386
1678727700000|2023-03-13 17:15:00|6237.8|6236|6238.7|6236.9|6239.9|6238.1|6236.7|6234.9|327
1678728000000|2023-03-13 17:20:00|6238.4|6236.6|6235|6233.2|6238.7|6236.9|6234.6|6232.8|320
1678728300000|2023-03-13 17:25:00|6234.8|6233|6236.5|6234.7|6237.9|6236.1|6232.5|6230.7|430
1678728600000|2023-03-13 17:30:00|6236.4|6234.6|6230.4|6228.6|6236.6|6234.8|6230.4|6228.6|350
1678728900000|2023-03-13 17:35:00|6230.5|6228.7|6239.1|6237.3|6241.1|6239.3|6229.7|6227.9|439
1678729200000|2023-03-13 17:40:00|6239.6|6237.8|6240.7|6238.9|6242.7|6240.9|6238.8|6237|392
1678729500000|2023-03-13 17:45:00|6240.6|6238.8|6238.2|6236.4|6241.2|6239.3|6237.9|6236.1|359
1678729800000|2023-03-13 17:50:00|6238|6236.2|6234.8|6233|6238|6236.2|6234.7|6232.9|348
1678730100000|2023-03-13 17:55:00|6234.9|6233.1|6234.4|6231.4|6237|6235.2|6233.5|6231|344
1678730400000|2023-03-13 18:00:00|6234.5|6231.5|6237.3|6235.5|6237.5|6235.7|6234.5|6231.5|320
1678730700000|2023-03-13 18:05:00|6237.1|6235.3|6233.9|6232.1|6237.2|6235.4|6233.1|6231.3|316
1678731000000|2023-03-13 18:10:00|6234|6232.2|6232.7|6230.9|6235.8|6234|6231.7|6229.9|309
1678731300000|2023-03-13 18:15:00|6232.8|6231|6236.7|6234.9|6237.1|6235.3|6232.8|6231|243
1678731600000|2023-03-13 18:20:00|6236.8|6235|6236.6|6234.8|6237.1|6235.3|6233.4|6231.6|271
1678731900000|2023-03-13 18:25:00|6236.7|6234.9|6236|6234.2|6237.4|6235.6|6235.1|6233.3|271
1678732200000|2023-03-13 18:30:00|6236.1|6234.3|6237.7|6235.9|6238.8|6237|6235.4|6233.6|235
1678732500000|2023-03-13 18:35:00|6237.6|6235.8|6233.8|6232|6237.6|6235.8|6232.6|6230.8|351
1678732800000|2023-03-13 18:40:00|6234.4|6232.6|6238|6236.2|6240|6238.2|6233.3|6231.5|355
1678733100000|2023-03-13 18:45:00|6237.9|6236.1|6234.7|6232.9|6238|6236.2|6233.5|6231.7|351
1678733400000|2023-03-13 18:50:00|6234.8|6233|6235|6233.2|6236.1|6234.3|6233.4|6231.6|399
1678733700000|2023-03-13 18:55:00|6235.1|6233.3|6232.3|6230.5|6235.9|6234.1|6231.8|6230|392
1678734000000|2023-03-13 19:00:00|6232.4|6230.6|6224.8|6223|6233.9|6232.1|6224.8|6223|488
1678734300000|2023-03-13 19:05:00|6224.9|6223.1|6225.1|6223.3|6228.3|6226.5|6224.2|6222.4|461
1678734600000|2023-03-13 19:10:00|6225|6223.2|6227.8|6226|6228.8|6227|6223.5|6221.7|404
1678734900000|2023-03-13 19:15:00|6227.7|6225.9|6226.8|6225|6228.9|6226.8|6224.4|6222.6|280
1678735200000|2023-03-13 19:20:00|6226.9|6225.1|6225.4|6223.6|6227.3|6225.5|6224|6222.2|327
1678735500000|2023-03-13 19:25:00|6225.2|6223.4|6226.9|6225.1|6228.3|6226.4|6224.5|6222.7|391
1678735800000|2023-03-13 19:30:00|6226.7|6224.9|6227|6225.2|6229.9|6228.1|6226|6224.2|396
1678736100000|2023-03-13 19:35:00|6227.1|6225.3|6228.6|6226.8|6228.6|6226.8|6225.8|6224|292
1678736400000|2023-03-13 19:40:00|6229|6227.2|6230.2|6227.2|6231.7|6229.9|6228.5|6226.7|271
1678736700000|2023-03-13 19:45:00|6230.1|6227.1|6227.7|6225.9|6231|6228.7|6227.3|6225|376
1678737000000|2023-03-13 19:50:00|6227.6|6225.8|6226.4|6224.6|6227.6|6225.8|6225.1|6223.3|285
1678737300000|2023-03-13 19:55:00|6226.5|6224.7|6223.2|6221.4|6226.6|6224.8|6223.1|6221.3|191
1678737600000|2023-03-13 20:00:00|6223.3|6221.5|6223|6221.2|6224.4|6222.6|6222.2|6220.4|226
1678737900000|2023-03-13 20:05:00|6223.1|6221.3|6221.7|6219.9|6223.1|6221.3|6220.8|6219|152
1678738200000|2023-03-13 20:10:00|6221.8|6220|6219.5|6217.7|6221.9|6220.1|6219.2|6217.4|182
1678738500000|2023-03-13 20:15:00|6219.6|6217.8|6219.8|6218|6221.2|6219.4|6219.2|6217.4|169
1678738800000|2023-03-13 20:20:00|6219.6|6217.8|6217.6|6215.8|6219.6|6217.8|6217.2|6215.4|120
1678739100000|2023-03-13 20:25:00|6217.5|6215.7|6219.4|6217.6|6220.4|6218.6|6216.7|6214.9|107
1678739400000|2023-03-13 20:30:00|6219.5|6217.7|6220.3|6218.5|6220.5|6218.7|6219.5|6217.7|70
1678739700000|2023-03-13 20:35:00|6220.1|6218.3|6221.2|6219.4|6221.2|6219.4|6218.9|6217.1|77
1678740000000|2023-03-13 20:40:00|6221.1|6219.3|6220.2|6218.4|6221.2|6219.4|6219.2|6216.8|77
1678740300000|2023-03-13 20:45:00|6220.3|6218.5|6220.4|6217.4|6222.2|6219.2|6219.5|6216.5|84
1678740600000|2023-03-13 20:50:00|6220.5|6217.5|6221.8|6218.8|6221.9|6219.5|6220.5|6217.5|66
1678740900000|2023-03-13 20:55:00|6221.9|6218.9|6221.3|6218.3|6222.2|6219.2|6220|6217|92
1678741200000|2023-03-13 21:00:00|6229.9|6225.9|6224|6220|6229.9|6225.9|6224|6220|33
1678741500000|2023-03-13 21:05:00|6224.1|6220.1|6225.1|6221.1|6225.1|6221.1|6223.4|6219.4|25
1678741800000|2023-03-13 21:10:00|6225|6221|6224.6|6220.6|6225.2|6221.2|6222.2|6218.2|49
1678742100000|2023-03-13 21:15:00|6224.4|6220.4|6224.1|6220.1|6225.6|6221.6|6222.6|6218.6|84
1678742400000|2023-03-13 21:20:00|6224|6220|6223.1|6219.1|6224.5|6220.5|6222.3|6218.3|75
1678742700000|2023-03-13 21:25:00|6223|6219|6224.7|6220.7|6224.7|6220.7|6223|6219|30
1678743000000|2023-03-13 21:30:00|6224.9|6220.9|6220.1|6216.1|6224.9|6220.9|6220.1|6216.1|89
1678743300000|2023-03-13 21:35:00|6220.2|6216.2|6222.6|6218.6|6223|6219|6220.2|6216.2|47
1678743600000|2023-03-13 21:40:00|6222.4|6218.4|6223|6219|6223|6219|6221.6|6217.6|23
1678743900000|2023-03-13 21:45:00|6222.6|6218.6|6221.8|6217.8|6223.1|6219.1|6221.8|6217.8|32
1678744200000|2023-03-13 21:50:00|6221.9|6217.9|6221.2|6217.2|6222.7|6218.7|6221.1|6217.1|62
1678744500000|2023-03-13 21:55:00|6221.3|6217.3|6222|6218|6223.4|6219.4|6220.5|6216.5|63
1678744800000|2023-03-13 22:00:00|6222.5|6218.5|6219.3|6215.3|6223.5|6219.5|6219.1|6215.1|263
1678745100000|2023-03-13 22:05:00|6219|6215|6219.6|6215.6|6219.9|6215.9|6218.1|6214.2|116
1678745400000|2023-03-13 22:10:00|6219.7|6215.7|6220|6216.9|6220.9|6217.7|6219.3|6215.7|365
1678745700000|2023-03-13 22:15:00|6220.1|6216.8|6219.7|6216.7|6220.3|6217.1|6219.1|6216.1|259
1678746000000|2023-03-13 22:20:00|6219.6|6216.6|6219.6|6216.6|6219.7|6216.7|6219|6216|174
1678746300000|2023-03-13 22:25:00|6219.5|6216.5|6219.8|6216.8|6220|6217|6219.1|6216|262
1678746600000|2023-03-13 22:30:00|6219.9|6216.9|6218.2|6215.2|6220.3|6217.3|6217.8|6214.8|206
1678746900000|2023-03-13 22:35:00|6218.3|6215.3|6217.9|6214.9|6219.3|6216.3|6217.7|6214.7|150
1678747200000|2023-03-13 22:40:00|6217.8|6214.8|6217.8|6214.8|6219.8|6216.8|6217.6|6214.6|145
1678747500000|2023-03-13 22:45:00|6217.5|6214.5|6218|6215|6218.5|6215.5|6217.3|6214.3|123
1678747800000|2023-03-13 22:50:00|6217.9|6214.9|6219.5|6216.5|6219.5|6216.5|6217.9|6214.9|94
1678748100000|2023-03-13 22:55:00|6219.7|6216.7|6220.1|6217.1|6220.2|6217.2|6219|6216|110
1678748400000|2023-03-13 23:00:00|6220.2|6217.2|6219.6|6216.6|6221.1|6218.1|6218.9|6215.9|167
1678748700000|2023-03-13 23:05:00|6219.5|6216.5|6218.7|6215.7|6220.2|6217.2|6218|6215|129
1678749000000|2023-03-13 23:10:00|6218.8|6215.8|6218.3|6215.3|6218.8|6215.8|6217.5|6214.5|94
1678749300000|2023-03-13 23:15:00|6218.4|6215.4|6218|6215|6218.6|6215.6|6217.5|6214.5|62
1678749600000|2023-03-13 23:20:00|6217.9|6214.9|6217.6|6214.6|6219.2|6216.2|6217.1|6214.1|75
1678749900000|2023-03-13 23:25:00|6217.5|6214.5|6217.2|6214.2|6217.9|6214.9|6215.5|6212.5|129
1678750200000|2023-03-13 23:30:00|6217.4|6214.4|6217.9|6214.9|6218.7|6215.7|6217.1|6214.1|104
1678750500000|2023-03-13 23:35:00|6217.8|6214.8|6216.9|6213.9|6219|6216|6216.8|6213.8|88
1678750800000|2023-03-13 23:40:00|6217|6214|6218.2|6215.2|6218.6|6215.6|6216.7|6213.7|129
1678751100000|2023-03-13 23:45:00|6218.1|6215.1|6218.7|6215.7|6219.7|6216.7|6216.9|6213.9|148
1678751400000|2023-03-13 23:50:00|6218.6|6215.6|6217|6214|6218.9|6215.9|6216.7|6213.7|150
1678751700000|2023-03-13 23:55:00|6217.1|6214.1|6215.3|6212.3|6218.4|6215.4|6215.3|6212.3|159
1678665600000|2023-03-13 00:00:00|6160.9|6157.9|6160.7|6157.7|6162.5|6159.7|6157.9|6154.9|659
1678665900000|2023-03-13 00:05:00|6160.8|6157.8|6166.7|6163.7|6167.9|6166.1|6159.9|6156.9|599
1678666200000|2023-03-13 00:10:00|6166.9|6163.9|6160.2|6157.2|6167.6|6165.3|6160.2|6157.2|537
1678666500000|2023-03-13 00:15:00|6159.8|6156.8|6159.5|6157.7|6162.4|6159.4|6157.7|6154.7|566
1678666800000|2023-03-13 00:20:00|6159.6|6157.8|6162.8|6159.8|6163.3|6161.2|6159.1|6156.6|491
1678667100000|2023-03-13 00:25:00|6162.7|6159.7|6165.1|6162.1|6165.2|6162.6|6160.3|6157.3|456
1678667400000|2023-03-13 00:30:00|6165.3|6162.3|6160.2|6157.2|6166.5|6163.5|6159|6156|424
1678667700000|2023-03-13 00:35:00|6160.1|6157.1|6158.8|6155.8|6161.5|6158.5|6157.9|6154.9|354
1678668000000|2023-03-13 00:40:00|6158.7|6155.7|6157|6154|6159.1|6156.5|6155.8|6152.8|371
1678668300000|2023-03-13 00:45:00|6156.9|6153.9|6156.7|6153.7|6157.1|6154.1|6154.2|6151.2|276
1678668600000|2023-03-13 00:50:00|6156.6|6153.6|6155|6153.2|6156.7|6153.7|6154.2|6151.2|300
1678668900000|2023-03-13 00:55:00|6155.2|6153.4|6149.5|6146.5|6156.1|6153.8|6148.4|6146.2|278
1678669200000|2023-03-13 01:00:00|6149.4|6146.4|6154.9|6153.1|6156|6154.2|6147.1|6145.3|397
1678669500000|2023-03-13 01:05:00|6155|6153.2|6152.1|6150.3|6156.1|6154.3|6150.8|6148.4|312
1678669800000|2023-03-13 01:10:00|6152|6150.2|6150.2|6148.4|6153.4|6151.2|6150|6147.4|285
1678670100000|2023-03-13 01:15:00|6150.3|6148.5|6151.7|6149.9|6155.6|6152.6|6149.7|6147.9|303
1678670400000|2023-03-13 01:20:00|6151.6|6149.8|6145.3|6142.3|6151.6|6149.8|6143.6|6141.7|317
1678670700000|2023-03-13 01:25:00|6144.7|6142.9|6151.4|6148.4|6152.2|6150.3|6144.6|6142.8|415
1678671000000|2023-03-13 01:30:00|6151.3|6148.3|6150.1|6147.1|6151.3|6149.1|6147.3|6144.7|456
1678671300000|2023-03-13 01:35:00|6150.3|6147.3|6146.5|6143.5|6150.6|6147.7|6145.4|6142.6|387
1678671600000|2023-03-13 01:40:00|6146.4|6143.4|6150|6148.2|6151.2|6148.9|6146.3|6143.3|370
1678671900000|2023-03-13 01:45:00|6150.1|6148.3|6148.4|6145.4|6150.8|6148.7|6147.3|6144.7|341
1678672200000|2023-03-13 01:50:00|6148.3|6145.3|6145.7|6143.9|6148.6|6146.2|6145|6142.7|406
1678672500000|2023-03-13 01:55:00|6145.6|6143.8|6147.1|6144.1|6149|6146.9|6144|6142.1|376
1678672800000|2023-03-13 02:00:00|6147.2|6144.2|6146.4|6144.6|6147.5|6145.2|6143.6|6141.7|435
1678673100000|2023-03-13 02:05:00|6146.5|6144.7|6154.1|6151.1|6154.2|6152|6146.5|6144.7|365
1678673400000|2023-03-13 02:10:00|6154.5|6151.5|6157.2|6155.4|6158.3|6156.4|6152.6|6149.6|378
1678673700000|2023-03-13 02:15:00|6157.1|6155.3|6162.7|6160.9|6163.3|6161.5|6155.9|6153.3|402
1678674000000|2023-03-13 02:20:00|6162.8|6161|6170.3|6167.3|6171.3|6168.9|6162.5|6160.2|438
1678674300000|2023-03-13 02:25:00|6170.4|6167.4|6177.1|6175.3|6182|6179.3|6169.8|6166.8|539
1678674600000|2023-03-13 02:30:00|6177.3|6175.5|6190.2|6187.2|6193.2|6190.2|6177|6175.2|587
1678674900000|2023-03-13 02:35:00|6190.3|6187.3|6190.4|6188.6|6193.3|6191.4|6185.9|6183.5|528
1678675200000|2023-03-13 02:40:00|6190.3|6188.5|6196.8|6193.8|6197.1|6194.7|6187|6184.5|516
1678675500000|2023-03-13 02:45:00|6196.7|6193.7|6195.4|6192.4|6198.4|6196.3|6193|6190.7|445
1678675800000|2023-03-13 02:50:00|6195.1|6192.1|6197.7|6194.7|6201.4|6198.4|6194.1|6191.2|388
1678676100000|2023-03-13 02:55:00|6197.3|6194.3|6199.4|6196.4|6202.8|6200.1|6196.6|6193.6|466
1678676400000|2023-03-13 03:00:00|6199.3|6196.3|6198.2|6196.4|6199.4|6197.2|6193.9|6190.9|391
1678676700000|2023-03-13 03:05:00|6198.3|6196.5|6202.1|6200.3|6202.6|6200.5|6195.3|6193|362
1678677000000|2023-03-13 03:10:00|6202|6200.2|6198.4|6196.6|6203.9|6201.4|6198.4|6195.7|386
1678677300000|2023-03-13 03:15:00|6198.5|6196.7|6197.8|6196|6200.9|6197.9|6197.1|6195.2|267
1678677600000|2023-03-13 03:20:00|6197.6|6195.8|6196|6194.2|6197.6|6195.8|6193.6|6191.3|367
1678677900000|2023-03-13 03:25:00|6195.9|6194.1|6195|6192|6198.6|6196.3|6193.9|6191.7|288
1678678200000|2023-03-13 03:30:00|6194.9|6191.9|6196.7|6194.9|6197.7|6195.9|6191.9|6189.8|315
1678678500000|2023-03-13 03:35:00|6196.6|6194.8|6197.7|6195.9|6201.1|6199.3|6195.8|6192.8|349
1678678800000|2023-03-13 03:40:00|6197.6|6195.8|6199|6197.2|6199.8|6197.7|6195.6|6193.1|274
1678679100000|2023-03-13 03:45:00|6198.9|6197.1|6196.4|6194.6|6200.7|6198.9|6195.7|6193.3|230
1678679400000|2023-03-13 03:50:00|6196.5|6194.7|6198.7|6195.7|6198.7|6195.7|6195.8|6193.2|325
1678679700000|2023-03-13 03:55:00|6198.8|6195.8|6196.9|6193.9|6200.2|6197.8|6196|6193.7|316
1678680000000|2023-03-13 04:00:00|6197.1|6194.1|6198.2|6195.2|6200|6197.7|6196.7|6193.7|322
1678680300000|2023-03-13 04:05:00|6198.1|6195.1|6197.4|6194.4|6198.3|6195.3|6194.7|6191.7|254
1678680600000|2023-03-13 04:10:00|6197.9|6194.9|6197.1|6195.3|6198.3|6195.8|6196.8|6193.8|227
1678680900000|2023-03-13 04:15:00|6197.2|6195.4|6196|6194.2|6199.6|6197.1|6195.7|6193.9|204
1678681200000|2023-03-13 04:20:00|6196.4|6194.6|6199.9|6198.1|6200.3|6198.1|6195.9|6193.7|242
1678681500000|2023-03-13 04:25:00|6199.8|6198|6199.6|6197.8|6200.3|6198.5|6198.8|6197|200
1678681800000|2023-03-13 04:30:00|6199.5|6197.7|6198.6|6195.6|6199.6|6197.8|6194.9|6192.7|274
1678682100000|2023-03-13 04:35:00|6198.7|6195.7|6199|6197.2|6200.3|6198.2|6197.1|6194.6|248
1678682400000|2023-03-13 04:40:00|6199.1|6197.3|6198.9|6197.1|6199.6|6197.8|6198.8|6197|146
1678682700000|2023-03-13 04:45:00|6199|6197.2|6196.2|6194.4|6199.7|6197.9|6195.3|6192.7|192
1678683000000|2023-03-13 04:50:00|6196.8|6193.8|6197.7|6194.7|6199.7|6197.9|6196.1|6193.8|203
1678683300000|2023-03-13 04:55:00|6197.8|6194.8|6197.1|6195.3|6199.3|6196.3|6195.6|6193.3|186
1678683600000|2023-03-13 05:00:00|6197|6195.2|6197.6|6195.8|6198.6|6196.7|6194.7|6192.9|234
1678683900000|2023-03-13 05:05:00|6197.8|6196|6198.3|6196.5|6199.1|6197.3|6197.4|6194.5|182
1678684200000|2023-03-13 05:10:00|6198.4|6196.6|6199.3|6197.5|6200.1|6198.1|6197.7|6195.8|181
1678684500000|2023-03-13 05:15:00|6199|6197.2|6198.6|6196.8|6200|6198.2|6197.6|6195.8|214
1678684800000|2023-03-13 05:20:00|6198.5|6196.7|6197.6|6194.6|6198.7|6196.9|6196.9|6194.6|180
1678685100000|2023-03-13 05:25:00|6197.5|6194.5|6197.6|6194.6|6197.6|6194.6|6195.3|6193.5|129
1678685400000|2023-03-13 05:30:00|6197.7|6194.7|6198.2|6195.2|6198.5|6195.5|6197.1|6194.1|157
1678685700000|2023-03-13 05:35:00|6198.1|6195.1|6193.8|6192|6198.1|6195.1|6193.7|6191.8|190
1678686000000|2023-03-13 05:40:00|6193.7|6191.9|6194.6|6192.8|6195.2|6193|6193.5|6191.4|188
1678686300000|2023-03-13 05:45:00|6194.7|6192.9|6193.5|6191.7|6195.2|6193.4|6193|6191.2|212
1678686600000|2023-03-13 05:50:00|6193.7|6191.9|6193.6|6190.6|6194.2|6192.4|6191.7|6189.7|267
1678686900000|2023-03-13 05:55:00|6193.7|6190.7|6190.4|6188.6|6194|6191.3|6189.8|6188|236
1678687200000|2023-03-13 06:00:00|6190.5|6188.7|6193.7|6190.7|6193.9|6190.9|6188.1|6186|335
1678687500000|2023-03-13 06:05:00|6193.6|6190.6|6196|6194.2|6196.9|6195.1|6193|6190|298
1678687800000|2023-03-13 06:10:00|6196.1|6194.3|6196.3|6194.5|6198.1|6196.3|6194.9|6192.8|280
1678688100000|2023-03-13 06:15:00|6196.4|6194.6|6192.9|6191.1|6198.2|6196.3|6192.2|6190.4|313
1678688400000|2023-03-13 06:20:00|6192.8|6191|6190.5|6188.7|6195.5|6193.7|6190.4|6188.6|283
1678688700000|2023-03-13 06:25:00|6190.4|6188.6|6188.1|6186.3|6190.4|6188.6|6186.5|6184.7|273
1678689000000|2023-03-13 06:30:00|6188|6186.2|6185.6|6182.6|6189.1|6187.3|6184.4|6182.3|313
1678689300000|2023-03-13 06:35:00|6185.7|6182.7|6180.9|6179.1|6187.4|6185|6180.2|6178.4|286
1678689600000|2023-03-13 06:40:00|6181|6179.2|6183.3|6181.5|6184|6182.2|6179.9|6178.1|286
1678689900000|2023-03-13 06:45:00|6183.2|6181.4|6186.5|6184.7|6186.8|6185|6182.8|6181|292
1678690200000|2023-03-13 06:50:00|6186.4|6184.6|6188.5|6185.5|6189.7|6187.9|6185.6|6183.8|354
1678690500000|2023-03-13 06:55:00|6188.6|6185.6|6184.1|6182.3|6189.6|6187.7|6183.7|6181.6|307
1678690800000|2023-03-13 07:00:00|6184|6182.2|6181.1|6179.3|6188.9|6185.9|6179.3|6177.5|479
1678691100000|2023-03-13 07:05:00|6180.9|6179.1|6184.9|6183.1|6186.3|6184.1|6180|6177.1|435
1678691400000|2023-03-13 07:10:00|6185|6183.2|6178.9|6177.1|6185.7|6183.8|6178.7|6176.9|407
1678691700000|2023-03-13 07:15:00|6179|6177.2|6178.8|6177|6181.1|6178.9|6176.9|6175|372
1678692000000|2023-03-13 07:20:00|6178.7|6176.9|6182.4|6180.6|6182.5|6180.7|6177.1|6175.3|314
1678692300000|2023-03-13 07:25:00|6182.5|6180.7|6182.7|6180.9|6183.8|6182|6181.7|6179.9|323
1678692600000|2023-03-13 07:30:00|6182.8|6181|6190.2|6188.4|6191.1|6189.3|6182.8|6180.3|483
1678692900000|2023-03-13 07:35:00|6190.1|6188.3|6190.1|6187.1|6191.8|6190|6186.8|6185|373
1678693200000|2023-03-13 07:40:00|6190.2|6187.2|6195.8|6194|6196.8|6194.9|6189.4|6187.2|361
1678693500000|2023-03-13 07:45:00|6196.1|6194.3|6190.2|6188.4|6197.5|6195.7|6190.2|6188.4|381
1678693800000|2023-03-13 07:50:00|6190.1|6188.3|6190.5|6188.7|6192.3|6190.5|6189.4|6187.6|357
1678694100000|2023-03-13 07:55:00|6190.2|6188.4|6190.4|6188.6|6192.5|6190.7|6189.3|6187.5|309
1678694400000|2023-03-13 08:00:00|6190.3|6188.5|6188.1|6186.3|6192.4|6190.6|6185.3|6183.5|478
1678694700000|2023-03-13 08:05:00|6187.8|6186|6185|6183.2|6189|6187|6185|6183.2|516
1678695000000|2023-03-13 08:10:00|6185.1|6183.3|6194.6|6192.8|6195.7|6193.9|6185.1|6183.3|528
1678695300000|2023-03-13 08:15:00|6194.7|6192.9|6193.3|6191.5|6197.5|6195.7|6192.4|6190.6|476
1678695600000|2023-03-13 08:20:00|6193.2|6191.4|6197.1|6195.3|6201.1|6199.3|6192.6|6190.8|532
1678695900000|2023-03-13 08:25:00|6197.2|6195.4|6187.6|6185.8|6198.6|6195.9|6186.8|6185|501
1678696200000|2023-03-13 08:30:00|6187.4|6185.6|6186.7|6184.9|6189.4|6187.5|6184|6182.2|542
1678696500000|2023-03-13 08:35:00|6186.6|6184.8|6191.8|6190|6192.5|6190.7|6185.4|6183.6|497
1678696800000|2023-03-13 08:40:00|6191.9|6190.1|6188.3|6186.5|6195.1|6193.3|6185.8|6184|567
1678697100000|2023-03-13 08:45:00|6188.8|6187|6193.3|6191.5|6195.1|6192.8|6185.6|6183.8|401
1678697400000|2023-03-13 08:50:00|6193.4|6191.6|6196.8|6193.8|6197.1|6195.3|6191.6|6189.8|438
1678697700000|2023-03-13 08:55:00|6197.1|6194.1|6198.5|6196.7|6200.2|6197.6|6195.3|6193.5|469
1678698000000|2023-03-13 09:00:00|6198.4|6196.6|6193.2|6191.4|6198.6|6196.8|6192.3|6190.5|552
1678698300000|2023-03-13 09:05:00|6193.1|6191.3|6189.8|6188|6196.3|6194.5|6188.7|6186.9|533
1678698600000|2023-03-13 09:10:00|6189.7|6187.9|6187.7|6185.9|6191.6|6189.8|6186.8|6185|548
1678698900000|2023-03-13 09:15:00|6187.6|6185.8|6187.3|6185.5|6187.6|6185.8|6183|6181.2|547
1678699200000|2023-03-13 09:20:00|6187.4|6185.6|6180.8|6179|6187.4|6185.6|6177.5|6175.7|647
1678699500000|2023-03-13 09:25:00|6180.9|6179.1|6178.4|6176.6|6182.7|6180.5|6176.1|6173.9|701
1678699800000|2023-03-13 09:30:00|6178.3|6176.5|6177.6|6175.8|6180.9|6179.1|6173.2|6171.4|734
1678700100000|2023-03-13 09:35:00|6177.2|6175.4|6176.9|6173.9|6181.3|6179.2|6173.3|6171.5|742
1678700400000|2023-03-13 09:40:00|6177.1|6174.1|6178.5|6175.5|6183.2|6181.4|6173.8|6171.7|766
1678700700000|2023-03-13 09:45:00|6178.4|6175.4|6180.3|6178.5|6185.9|6184.1|6178.1|6175.3|768
1678701000000|2023-03-13 09:50:00|6180.2|6178.4|6177.6|6175.8|6184.1|6182.3|6177.5|6175.6|648
1678701300000|2023-03-13 09:55:00|6177.3|6175.5|6172.2|6169.2|6178.5|6176.4|6171.2|6168.9|693
1678701600000|2023-03-13 10:00:00|6171.9|6168.9|6176.9|6173.9|6180.1|6178.1|6170.9|6168.3|768
1678701900000|2023-03-13 10:05:00|6176.8|6173.8|6178.9|6177.1|6178.9|6177.1|6172.2|6170.4|705
1678702200000|2023-03-13 10:10:00|6178.8|6177|6172|6170.2|6181.5|6179.3|6171.7|6169.9|558
1678702500000|2023-03-13 10:15:00|6172.1|6170.3|6170.1|6168.3|6174.6|6172.8|6163.8|6162|528
1678702800000|2023-03-13 10:20:00|6170|6168.2|6167.9|6166.1|6172.8|6170.8|6166.2|6164.4|538
1678703100000|2023-03-13 10:25:00|6168|6166.2|6169.3|6167.5|6169.7|6167.9|6167.3|6165.5|464
1678703400000|2023-03-13 10:30:00|6169.5|6167.7|6173.4|6171.6|6175|6172.8|6165.6|6163.8|572
1678703700000|2023-03-13 10:35:00|6172.9|6171.1|6173.7|6171.9|6177.2|6175.4|6172|6170.2|582
1678704000000|2023-03-13 10:40:00|6174|6172.2|6174.5|6172.7|6177.3|6175.5|6171.7|6169.9|500
1678704300000|2023-03-13 10:45:00|6174.4|6172.6|6175.1|6173.3|6175.4|6173.6|6168.4|6166.6|525
1678704600000|2023-03-13 10:50:00|6175.2|6173.4|6167.1|6165.3|6175.2|6173.4|6165|6163.2|492
1678704900000|2023-03-13 10:55:00|6167.2|6165.4|6171.8|6170|6174.7|6172.9|6166.4|6164.6|506
1678705200000|2023-03-13 11:00:00|6171.9|6170.1|6180.6|6178.8|6182|6180.2|6170|6168.2|609
1678705500000|2023-03-13 11:05:00|6180.7|6178.9|6183.3|6181.5|6187.3|6185.5|6177.6|6175.8|569
1678705800000|2023-03-13 11:10:00|6183.4|6181.6|6178.5|6176.7|6183.8|6182|6176.4|6174.6|514
1678706100000|2023-03-13 11:15:00|6178.8|6177|6178.6|6176.8|6180|6178.2|6175.8|6174|417
1678706400000|2023-03-13 11:20:00|6178.5|6176.7|6182.8|6181|6184.2|6182.4|6177.6|6175.8|525
1678706700000|2023-03-13 11:25:00|6182.7|6180.9|6181|6179.2|6184|6182.2|6179.6|6177.8|468
1678707000000|2023-03-13 11:30:00|6181.1|6179.3|6179.8|6178|6189.1|6187.3|6179.7|6177.9|563
1678707300000|2023-03-13 11:35:00|6180.1|6178.3|6184.1|6182.3|6186.2|6184.4|6180.1|6178.3|575
1678707600000|2023-03-13 11:40:00|6184|6182.2|6185.7|6183.9|6188.2|6186.4|6182.4|6180.6|580
1678707900000|2023-03-13 11:45:00|6185.6|6183.8|6192.4|6190.6|6194|6192.2|6185|6183.2|583
1678708200000|2023-03-13 11:50:00|6192.3|6190.5|6188.4|6186.6|6194.1|6192.3|6188.2|6186.4|557
1678708500000|2023-03-13 11:55:00|6188.3|6186.5|6186.9|6185.1|6188.8|6187|6182.9|6181.1|555
1678708800000|2023-03-13 12:00:00|6186.8|6185|6189.6|6187.8|6194.7|6192.9|6186.7|6184.9|749
1678709100000|2023-03-13 12:05:00|6189.7|6187.9|6188.3|6186.5|6197.6|6195.8|6187.1|6185.3|781
1678709400000|2023-03-13 12:10:00|6188.2|6186.4|6190|6188.2|6190.8|6189|6182|6179.7|803
1678709700000|2023-03-13 12:15:00|6190.1|6188.3|6186.3|6184.5|6196.6|6194.8|6182.7|6180.9|785
1678710000000|2023-03-13 12:20:00|6188.1|6186.3|6199.5|6197.7|6200.8|6199|6185.7|6183.9|844
1678710300000|2023-03-13 12:25:00|6199.7|6197.9|6198.1|6196.3|6201.2|6199.4|6192.8|6191|828
1678710600000|2023-03-13 12:30:00|6198.5|6196.7|6202|6200.2|6205.9|6204.1|6197.7|6195.9|839
1678710900000|2023-03-13 12:35:00|6201.8|6200|6203.2|6201.4|6206.6|6204.8|6199.6|6197.8|762
1678711200000|2023-03-13 12:40:00|6203.4|6201.6|6196.7|6194.9|6206.1|6204.3|6195.1|6193.3|614
1678711500000|2023-03-13 12:45:00|6196.8|6195|6201|6199.2|6201.3|6199.5|6193.9|6192.1|622
1678711800000|2023-03-13 12:50:00|6201.1|6199.3|6195.6|6193.8|6204.4|6202.6|6195.2|6193.4|687
1678712100000|2023-03-13 12:55:00|6195.5|6193.7|6205.9|6204.1|6208.5|6206|6193.9|6192.1|815
1678712400000|2023-03-13 13:00:00|6206|6204.2|6204|6201|6207.3|6204.9|6195.1|6192.7|856
1678712700000|2023-03-13 13:05:00|6203.4|6200.4|6203.2|6201.4|6206.5|6203.6|6198.6|6196.8|778
1678713000000|2023-03-13 13:10:00|6203.3|6201.5|6216.5|6214.7|6216.7|6214.9|6201.1|6199.3|714
1678713300000|2023-03-13 13:15:00|6216.6|6214.8|6226.1|6224.3|6230|6228.2|6216.4|6214.6|656
1678713600000|2023-03-13 13:20:00|6226.4|6224.6|6226.8|6223.8|6232.1|6230.3|6223.3|6221.5|611
1678713900000|2023-03-13 13:25:00|6226.7|6223.7|6218.3|6216.5|6226.8|6224.1|6215|6213.2|652
1678714200000|2023-03-13 13:30:00|6218.5|6216.7|6220.4|6217.4|6222.9|6221.1|6215.4|6213.6|736
1678714500000|2023-03-13 13:35:00|6220.5|6217.5|6217|6215.2|6222.4|6220.6|6212.7|6210.9|690
1678714800000|2023-03-13 13:40:00|6217.1|6215.3|6221|6219.2|6224.3|6222.5|6216.3|6214.5|677
1678715100000|2023-03-13 13:45:00|6221.1|6219.3|6222.2|6220.4|6228.3|6226.5|6220|6218.2|683
1678715400000|2023-03-13 13:50:00|6222.1|6220.3|6226|6224.2|6232.2|6230.4|6222.1|6220.3|735
1678715700000|2023-03-13 13:55:00|6225.7|6223.9|6221.3|6219.5|6225.8|6224|6219.1|6216.6|657
1678716000000|2023-03-13 14:00:00|6221|6219.2|6225.3|6223.5|6225.7|6223.9|6215.7|6213.9|740
1678716300000|2023-03-13 14:05:00|6225.5|6223.7|6227.3|6225.5|6229|6227.2|6220.4|6218.6|758
1678716600000|2023-03-13 14:10:00|6227.5|6225.7|6227.2|6225.4|6231.2|6229.4|6221.9|6220.1|743
1678716900000|2023-03-13 14:15:00|6227.5|6225.7|6224.4|6222.6|6229.1|6227.3|6221.1|6219.3|715
1678717200000|2023-03-13 14:20:00|6224.3|6222.5|6220.3|6218.5|6228.9|6227.1|6219.5|6217.7|668
1678717500000|2023-03-13 14:25:00|6220.5|6218.7|6221.1|6219.3|6224.6|6222.8|6218|6216.2|720
1678717800000|2023-03-13 14:30:00|6220.8|6219|6232.4|6230.6|6234.4|6232.6|6220.8|6219|741
1678718100000|2023-03-13 14:35:00|6232.3|6230.5|6233.3|6231.5|6235.9|6234.1|6229.8|6228|721
1678718400000|2023-03-13 14:40:00|6233.9|6232.1|6245.1|6243.3|6247.5|6245.7|6232.8|6231|718
1678718700000|2023-03-13 14:45:00|6245.2|6243.4|6249.5|6247.7|6251.3|6249.5|6242.8|6241|718
1678719000000|2023-03-13 14:50:00|6249.6|6247.8|6245|6243.2|6250.9|6249.1|6243.7|6241.9|663
1678719300000|2023-03-13 14:55:00|6245.1|6243.3|6249|6247.2|6253.1|6251.3|6243.6|6241.8|544
1678719600000|2023-03-13 15:00:00|6249.1|6247.3|6249.2|6247.4|6253.2|6251.4|6245.1|6243.3|615
1678719900000|2023-03-13 15:05:00|6249.5|6247.7|6252|6250.2|6252.9|6251.1|6244|6242.2|619
1678720200000|2023-03-13 15:10:00|6251.9|6250.1|6253.9|6252.1|6258.5|6256.6|6249.3|6247.5|568
1678720500000|2023-03-13 15:15:00|6253.8|6252|6256.5|6254.7|6259.1|6257.3|6249.6|6247.8|569
1678720800000|2023-03-13 15:20:00|6257|6255.2|6260.5|6258.7|6262.3|6260.5|6255.8|6254|553
1678721100000|2023-03-13 15:25:00|6260.7|6258.9|6264.1|6262.3|6264.4|6262.6|6260.2|6258.4|560
1678721400000|2023-03-13 15:30:00|6264.4|6262.6|6253.3|6251.5|6265.3|6263.5|6253|6251.2|501
1678721700000|2023-03-13 15:35:00|6253.4|6251.6|6246.4|6244.6|6253.5|6251.7|6244|6242.2|542
1678722000000|2023-03-13 15:40:00|6246.3|6244.5|6248.2|6246.4|6249.7|6247.9|6246.3|6244.5|467
1678722300000|2023-03-13 15:45:00|6248.1|6246.3|6243.4|6241.6|6248.2|6246.4|6240.8|6239|504
1678722600000|2023-03-13 15:50:00|6243.2|6241.4|6236.1|6234.3|6244|6242.2|6236.1|6234.3|569
1678722900000|2023-03-13 15:55:00|6235.6|6233.8|6240.3|6238.5|6240.3|6238.5|6233.7|6231.9|533
1678723200000|2023-03-13 16:00:00|6240.5|6238.7|6236.3|6234.5|6241.7|6239.9|6233.7|6231.9|531
1678723500000|2023-03-13 16:05:00|6236.4|6234.6|6240.8|6239|6242.8|6241|6236.2|6234.4|504
1678723800000|2023-03-13 16:10:00|6241|6239.2|6235.7|6233.9|6241.4|6239.6|6233.9|6232.1|520
1678724100000|2023-03-13 16:15:00|6235.5|6233.7|6237.6|6235.8|6240.8|6239|6234.5|6232.7|532
1678724400000|2023-03-13 16:20:00|6237.5|6235.7|6229.4|6227.6|6238.7|6236.9|6228.7|6226.9|442
1678724700000|2023-03-13 16:25:00|6229.5|6227.7|6233.1|6231.3|6233.6|6231.8|6228.6|6226.8|447
1678725000000|2023-03-13 16:30:00|6233.2|6231.4|6231.4|6229.6|6235.8|6234|6231.4|6229.6|486
1678725300000|2023-03-13 16:35:00|6231.3|6229.5|6233|6231.2|6236.5|6234.7|6231.3|6229.5|397
1678725600000|2023-03-13 16:40:00|6232.9|6231.1|6233.5|6231.7|6235.7|6233.9|6231.5|6229.7|388
1678725900000|2023-03-13 16:45:00|6234|6232.2|6227.2|6225.4|6236|6234.2|6225.8|6224|476
1678726200000|2023-03-13 16:50:00|6227|6225.2|6229.8|6228|6231.7|6229.9|6225.8|6224|500
1678726500000|2023-03-13 16:55:00|6229.9|6228.1|6233.3|6231.5|6233.6|6231.8|6229.1|6227.3|418
1678726800000|2023-03-13 17:00:00|6233.2|6231.4|6229.2|6227.4|6234|6232.2|6226.9|6225.1|561
1678727100000|2023-03-13 17:05:00|6229.1|6227.3|6236.1|6234.3|6236.3|6234.5|6228.5|6226.7|503
1678727400000|2023-03-13 17:10:00|6236|6234.2|6237.7|6235.9|6238.7|6236.9|6234.9|6233.1|386
1678727700000|2023-03-13 17:15:00|6237.8|6236|6238.7|6236.9|6239.9|6238.1|6236.7|6234.9|327
1678728000000|2023-03-13 17:20:00|6238.4|6236.6|6235|6233.2|6238.7|6236.9|6234.6|6232.8|320
1678728300000|2023-03-13 17:25:00|6234.8|6233|6236.5|6234.7|6237.9|6236.1|6232.5|6230.7|430
1678728600000|2023-03-13 17:30:00|6236.4|6234.6|6230.4|6228.6|6236.6|6234.8|6230.4|6228.6|350
1678728900000|2023-03-13 17:35:00|6230.5|6228.7|6239.1|6237.3|6241.1|6239.3|6229.7|6227.9|439
1678729200000|2023-03-13 17:40:00|6239.6|6237.8|6240.7|6238.9|6242.7|6240.9|6238.8|6237|392
1678729500000|2023-03-13 17:45:00|6240.6|6238.8|6238.2|6236.4|6241.2|6239.3|6237.9|6236.1|359
1678729800000|2023-03-13 17:50:00|6238|6236.2|6234.8|6233|6238|6236.2|6234.7|6232.9|348
1678730100000|2023-03-13 17:55:00|6234.9|6233.1|6234.4|6231.4|6237|6235.2|6233.5|6231|344
1678730400000|2023-03-13 18:00:00|6234.5|6231.5|6237.3|6235.5|6237.5|6235.7|6234.5|6231.5|320
1678730700000|2023-03-13 18:05:00|6237.1|6235.3|6233.9|6232.1|6237.2|6235.4|6233.1|6231.3|316
1678731000000|2023-03-13 18:10:00|6234|6232.2|6232.7|6230.9|6235.8|6234|6231.7|6229.9|309
1678731300000|2023-03-13 18:15:00|6232.8|6231|6236.7|6234.9|6237.1|6235.3|6232.8|6231|243
1678731600000|2023-03-13 18:20:00|6236.8|6235|6236.6|6234.8|6237.1|6235.3|6233.4|6231.6|271
1678731900000|2023-03-13 18:25:00|6236.7|6234.9|6236|6234.2|6237.4|6235.6|6235.1|6233.3|271
1678732200000|2023-03-13 18:30:00|6236.1|6234.3|6237.7|6235.9|6238.8|6237|6235.4|6233.6|235
1678732500000|2023-03-13 18:35:00|6237.6|6235.8|6233.8|6232|6237.6|6235.8|6232.6|6230.8|351
1678732800000|2023-03-13 18:40:00|6234.4|6232.6|6238|6236.2|6240|6238.2|6233.3|6231.5|355
1678733100000|2023-03-13 18:45:00|6237.9|6236.1|6234.7|6232.9|6238|6236.2|6233.5|6231.7|351
1678733400000|2023-03-13 18:50:00|6234.8|6233|6235|6233.2|6236.1|6234.3|6233.4|6231.6|399
1678733700000|2023-03-13 18:55:00|6235.1|6233.3|6232.3|6230.5|6235.9|6234.1|6231.8|6230|392
1678734000000|2023-03-13 19:00:00|6232.4|6230.6|6224.8|6223|6233.9|6232.1|6224.8|6223|488
1678734300000|2023-03-13 19:05:00|6224.9|6223.1|6225.1|6223.3|6228.3|6226.5|6224.2|6222.4|461
1678734600000|2023-03-13 19:10:00|6225|6223.2|6227.8|6226|6228.8|6227|6223.5|6221.7|404
1678734900000|2023-03-13 19:15:00|6227.7|6225.9|6226.8|6225|6228.9|6226.8|6224.4|6222.6|280
1678735200000|2023-03-13 19:20:00|6226.9|6225.1|6225.4|6223.6|6227.3|6225.5|6224|6222.2|327
1678735500000|2023-03-13 19:25:00|6225.2|6223.4|6226.9|6225.1|6228.3|6226.4|6224.5|6222.7|391
1678735800000|2023-03-13 19:30:00|6226.7|6224.9|6227|6225.2|6229.9|6228.1|6226|6224.2|396
1678736100000|2023-03-13 19:35:00|6227.1|6225.3|6228.6|6226.8|6228.6|6226.8|6225.8|6224|292
1678736400000|2023-03-13 19:40:00|6229|6227.2|6230.2|6227.2|6231.7|6229.9|6228.5|6226.7|271
1678736700000|2023-03-13 19:45:00|6230.1|6227.1|6227.7|6225.9|6231|6228.7|6227.3|6225|376
1678737000000|2023-03-13 19:50:00|6227.6|6225.8|6226.4|6224.6|6227.6|6225.8|6225.1|6223.3|285
1678737300000|2023-03-13 19:55:00|6226.5|6224.7|6223.2|6221.4|6226.6|6224.8|6223.1|6221.3|191
1678737600000|2023-03-13 20:00:00|6223.3|6221.5|6223|6221.2|6224.4|6222.6|6222.2|6220.4|226
1678737900000|2023-03-13 20:05:00|6223.1|6221.3|6221.7|6219.9|6223.1|6221.3|6220.8|6219|152
1678738200000|2023-03-13 20:10:00|6221.8|6220|6219.5|6217.7|6221.9|6220.1|6219.2|6217.4|182
1678738500000|2023-03-13 20:15:00|6219.6|6217.8|6219.8|6218|6221.2|6219.4|6219.2|6217.4|169
1678738800000|2023-03-13 20:20:00|6219.6|6217.8|6217.6|6215.8|6219.6|6217.8|6217.2|6215.4|120
1678739100000|2023-03-13 20:25:00|6217.5|6215.7|6219.4|6217.6|6220.4|6218.6|6216.7|6214.9|107
1678739400000|2023-03-13 20:30:00|6219.5|6217.7|6220.3|6218.5|6220.5|6218.7|6219.5|6217.7|70
1678739700000|2023-03-13 20:35:00|6220.1|6218.3|6221.2|6219.4|6221.2|6219.4|6218.9|6217.1|77
1678740000000|2023-03-13 20:40:00|6221.1|6219.3|6220.2|6218.4|6221.2|6219.4|6219.2|6216.8|77
1678740300000|2023-03-13 20:45:00|6220.3|6218.5|6220.4|6217.4|6222.2|6219.2|6219.5|6216.5|84
1678740600000|2023-03-13 20:50:00|6220.5|6217.5|6221.8|6218.8|6221.9|6219.5|6220.5|6217.5|66
1678740900000|2023-03-13 20:55:00|6221.9|6218.9|6221.3|6218.3|6222.2|6219.2|6220|6217|92
1678741200000|2023-03-13 21:00:00|6229.9|6225.9|6224|6220|6229.9|6225.9|6224|6220|33
1678741500000|2023-03-13 21:05:00|6224.1|6220.1|6225.1|6221.1|6225.1|6221.1|6223.4|6219.4|25
1678741800000|2023-03-13 21:10:00|6225|6221|6224.6|6220.6|6225.2|6221.2|6222.2|6218.2|49
1678742100000|2023-03-13 21:15:00|6224.4|6220.4|6224.1|6220.1|6225.6|6221.6|6222.6|6218.6|84
1678742400000|2023-03-13 21:20:00|6224|6220|6223.1|6219.1|6224.5|6220.5|6222.3|6218.3|75
1678742700000|2023-03-13 21:25:00|6223|6219|6224.7|6220.7|6224.7|6220.7|6223|6219|30
1678743000000|2023-03-13 21:30:00|6224.9|6220.9|6220.1|6216.1|6224.9|6220.9|6220.1|6216.1|89
1678743300000|2023-03-13 21:35:00|6220.2|6216.2|6222.6|6218.6|6223|6219|6220.2|6216.2|47
1678743600000|2023-03-13 21:40:00|6222.4|6218.4|6223|6219|6223|6219|6221.6|6217.6|23
1678743900000|2023-03-13 21:45:00|6222.6|6218.6|6221.8|6217.8|6223.1|6219.1|6221.8|6217.8|32
1678744200000|2023-03-13 21:50:00|6221.9|6217.9|6221.2|6217.2|6222.7|6218.7|6221.1|6217.1|62
1678744500000|2023-03-13 21:55:00|6221.3|6217.3|6222|6218|6223.4|6219.4|6220.5|6216.5|63
1678744800000|2023-03-13 22:00:00|6222.5|6218.5|6219.3|6215.3|6223.5|6219.5|6219.1|6215.1|263
1678745100000|2023-03-13 22:05:00|6219|6215|6219.6|6215.6|6219.9|6215.9|6218.1|6214.2|116
1678745400000|2023-03-13 22:10:00|6219.7|6215.7|6220|6216.9|6220.9|6217.7|6219.3|6215.7|365
1678745700000|2023-03-13 22:15:00|6220.1|6216.8|6219.7|6216.7|6220.3|6217.1|6219.1|6216.1|259
1678746000000|2023-03-13 22:20:00|6219.6|6216.6|6219.6|6216.6|6219.7|6216.7|6219|6216|174
1678746300000|2023-03-13 22:25:00|6219.5|6216.5|6219.8|6216.8|6220|6217|6219.1|6216|262
1678746600000|2023-03-13 22:30:00|6219.9|6216.9|6218.2|6215.2|6220.3|6217.3|6217.8|6214.8|206
1678746900000|2023-03-13 22:35:00|6218.3|6215.3|6217.9|6214.9|6219.3|6216.3|6217.7|6214.7|150
1678747200000|2023-03-13 22:40:00|6217.8|6214.8|6217.8|6214.8|6219.8|6216.8|6217.6|6214.6|145
1678747500000|2023-03-13 22:45:00|6217.5|6214.5|6218|6215|6218.5|6215.5|6217.3|6214.3|123
1678747800000|2023-03-13 22:50:00|6217.9|6214.9|6219.5|6216.5|6219.5|6216.5|6217.9|6214.9|94
1678748100000|2023-03-13 22:55:00|6219.7|6216.7|6220.1|6217.1|6220.2|6217.2|6219|6216|110
1678748400000|2023-03-13 23:00:00|6220.2|6217.2|6219.6|6216.6|6221.1|6218.1|6218.9|6215.9|167
1678748700000|2023-03-13 23:05:00|6219.5|6216.5|6218.7|6215.7|6220.2|6217.2|6218|6215|129
1678749000000|2023-03-13 23:10:00|6218.8|6215.8|6218.3|6215.3|6218.8|6215.8|6217.5|6214.5|94
1678749300000|2023-03-13 23:15:00|6218.4|6215.4|6218|6215|6218.6|6215.6|6217.5|6214.5|62
1678749600000|2023-03-13 23:20:00|6217.9|6214.9|6217.6|6214.6|6219.2|6216.2|6217.1|6214.1|75
1678749900000|2023-03-13 23:25:00|6217.5|6214.5|6217.2|6214.2|6217.9|6214.9|6215.5|6212.5|129
1678750200000|2023-03-13 23:30:00|6217.4|6214.4|6217.9|6214.9|6218.7|6215.7|6217.1|6214.1|104
1678750500000|2023-03-13 23:35:00|6217.8|6214.8|6216.9|6213.9|6219|6216|6216.8|6213.8|88
1678750800000|2023-03-13 23:40:00|6217|6214|6218.2|6215.2|6218.6|6215.6|6216.7|6213.7|129
1678751100000|2023-03-13 23:45:00|6218.1|6215.1|6218.7|6215.7|6219.7|6216.7|6216.9|6213.9|148
1678751400000|2023-03-13 23:50:00|6218.6|6215.6|6217|6214|6218.9|6215.9|6216.7|6213.7|150
1678751700000|2023-03-13 23:55:00|6217.1|6214.1|6215.3|6212.3|6218.4|6215.4|6215.3|6212.3|159
1678752000000|2023-03-14 00:00:00|6215.5|6212.5|6213.4|6211.6|6216.9|6213.9|6212.6|6210.8|228
1678752300000|2023-03-14 00:05:00|6213.6|6211.8|6212.6|6209.6|6213.7|6211.9|6210|6208.1|340
1678752600000|2023-03-14 00:10:00|6212.5|6209.5|6213.6|6211.8|6215.3|6213.4|6210.9|6209.1|278
1678752900000|2023-03-14 00:15:00|6213.5|6211.7|6214.9|6213.1|6217|6215.2|6213.2|6211.4|359
1678753200000|2023-03-14 00:20:00|6215|6213.2|6217|6215.2|6217.9|6216.1|6213.8|6211.6|287
1678753500000|2023-03-14 00:25:00|6216.9|6215.1|6216.9|6213.9|6219.2|6216.9|6214.7|6212.5|326
1678753800000|2023-03-14 00:30:00|6217|6214|6215.2|6213.4|6219.1|6217.2|6214.5|6212.7|242
1678754100000|2023-03-14 00:35:00|6215.3|6213.5|6215.5|6212.5|6216|6214.2|6212.7|6210.3|217
1678754400000|2023-03-14 00:40:00|6215.4|6212.4|6214.9|6211.9|6215.4|6212.4|6212|6209.4|262
1678754700000|2023-03-14 00:45:00|6215|6212|6220.1|6218.3|6220.2|6218.3|6214.4|6211.9|314
1678755000000|2023-03-14 00:50:00|6219.1|6217.3|6217.3|6215.5|6219.9|6218.1|6215.7|6213.9|321
1678755300000|2023-03-14 00:55:00|6217.4|6215.6|6213.3|6211.5|6218.3|6215.9|6211.4|6209.6|341
1678755600000|2023-03-14 01:00:00|6213.2|6211.4|6215|6212|6216.4|6214.6|6213|6211|344
1678755900000|2023-03-14 01:05:00|6215.1|6212.1|6213.7|6211.9|6216.4|6214.6|6213|6211.2|339
1678756200000|2023-03-14 01:10:00|6213.6|6211.8|6208.3|6206.5|6213.7|6211.9|6207.7|6205.9|336
1678756500000|2023-03-14 01:15:00|6208.4|6206.6|6210.3|6208.5|6211.4|6209.6|6208.4|6206.6|290
1678756800000|2023-03-14 01:20:00|6210.2|6208.4|6214|6212.2|6216.6|6214.8|6210.1|6208.3|265
1678757100000|2023-03-14 01:25:00|6213.9|6212.1|6213|6211.2|6214.8|6213|6212.3|6210.5|276
1678757400000|2023-03-14 01:30:00|6212.9|6211.1|6211.8|6210|6214.9|6212.5|6209.5|6207.7|375
1678757700000|2023-03-14 01:35:00|6211.5|6209.7|6208|6206.2|6212.6|6209.7|6207.5|6205.7|391
1678758000000|2023-03-14 01:40:00|6207.8|6206|6207.5|6205.7|6208.9|6207.1|6205.6|6203.8|383
1678758300000|2023-03-14 01:45:00|6207.4|6205.6|6210.6|6208.8|6211.3|6209.5|6206.7|6204.9|424
1678758600000|2023-03-14 01:50:00|6210.5|6208.7|6208.2|6206.4|6211.3|6209.5|6207.3|6205.5|346
1678758900000|2023-03-14 01:55:00|6208.3|6206.5|6208.3|6206.5|6208.5|6206.7|6205.1|6203.3|331
1678759200000|2023-03-14 02:00:00|6208.2|6206.4|6210.7|6208.9|6211.7|6209.9|6208.2|6206.4|342
1678759500000|2023-03-14 02:05:00|6210.8|6209|6212.4|6210.6|6214.6|6212.3|6210.3|6208.5|332
1678759800000|2023-03-14 02:10:00|6212.6|6210.8|6213.4|6211.6|6215.5|6213.7|6211.2|6209.4|308
1678760100000|2023-03-14 02:15:00|6213.5|6211.7|6211.2|6209.4|6213.8|6212|6209.7|6207.9|243
1678760400000|2023-03-14 02:20:00|6211.1|6209.3|6211.9|6210.1|6212|6210.2|6209.9|6208.1|209
1678760700000|2023-03-14 02:25:00|6211.8|6210|6208.9|6207.1|6211.8|6210|6208.7|6206.9|220
1678761000000|2023-03-14 02:30:00|6209|6207.2|6206.5|6204.7|6210.4|6208.6|6205|6203.2|333
1678761300000|2023-03-14 02:35:00|6206.6|6204.8|6205.2|6203.4|6207.3|6205.5|6204.8|6203|224
1678761600000|2023-03-14 02:40:00|6205.1|6203.3|6204.3|6202.5|6206|6204.2|6203.6|6201.2|275
1678761900000|2023-03-14 02:45:00|6204.4|6202.6|6206.2|6204.4|6207.4|6205.6|6204.4|6202.6|274
1678762200000|2023-03-14 02:50:00|6206.1|6204.3|6207.4|6205.6|6207.7|6205.9|6205.9|6204.1|187
1678762500000|2023-03-14 02:55:00|6207.5|6205.7|6202.9|6201.1|6207.5|6205.7|6201.4|6199.6|278
1678762800000|2023-03-14 03:00:00|6204.3|6201.3|6204.7|6202.9|6205.3|6203.5|6202.4|6200.6|322
1678763100000|2023-03-14 03:05:00|6204.6|6202.8|6204|6201|6205.8|6203.5|6201.7|6199.6|254
1678763400000|2023-03-14 03:10:00|6203.9|6200.9|6206.7|6204.9|6207.7|6205.9|6203.1|6200.6|262
1678763700000|2023-03-14 03:15:00|6206.6|6204.8|6208.1|6206.3|6208.1|6206.3|6205.9|6204.1|243
1678764000000|2023-03-14 03:20:00|6208|6206.2|6209.8|6206.8|6210.4|6208.4|6207.7|6205.9|230
1678764300000|2023-03-14 03:25:00|6209.9|6206.9|6208.3|6205.3|6210.6|6208.4|6208.2|6205.2|242
1678764600000|2023-03-14 03:30:00|6208.6|6205.6|6211.7|6209.9|6211.7|6209.9|6207.3|6205.5|269
1678764900000|2023-03-14 03:35:00|6211.8|6210|6211.7|6208.7|6212.3|6210.5|6209.8|6208|205
1678765200000|2023-03-14 03:40:00|6211.2|6209.4|6211.5|6209.7|6213.3|6211.2|6210.8|6208.8|284
1678765500000|2023-03-14 03:45:00|6211.6|6209.8|6213.3|6211.5|6213.6|6211.8|6211.1|6209.3|219
1678765800000|2023-03-14 03:50:00|6213.5|6211.7|6215.3|6213.5|6215.3|6213.5|6213.3|6211.5|200
1678766100000|2023-03-14 03:55:00|6215.2|6213.4|6213.9|6212.1|6215.3|6213.5|6213.4|6210.4|235
1678766400000|2023-03-14 04:00:00|6214|6212.2|6214.3|6211.3|6215.3|6213.3|6213.2|6211|277
1678766700000|2023-03-14 04:05:00|6214.2|6211.2|6213.3|6211.5|6214.3|6212.5|6213|6211|175
1678767000000|2023-03-14 04:10:00|6213.4|6211.6|6214|6212.2|6215.4|6213.6|6212.5|6210.7|169
1678767300000|2023-03-14 04:15:00|6214.1|6212.3|6213.7|6210.7|6214.2|6212.4|6212.7|6210.7|177
1678767600000|2023-03-14 04:20:00|6213.6|6210.6|6212.5|6210.7|6214.8|6212.9|6211.9|6209.4|195
1678767900000|2023-03-14 04:25:00|6212.3|6210.5|6211.9|6210.1|6212.7|6210.7|6210.2|6208.4|163
1678768200000|2023-03-14 04:30:00|6212|6210.2|6209.7|6207.9|6212.4|6210.5|6208|6206.2|199
1678768500000|2023-03-14 04:35:00|6209.6|6207.8|6207.7|6205.9|6210.1|6208.3|6207.5|6205.7|131
1678768800000|2023-03-14 04:40:00|6207.8|6206|6208|6206.2|6208.8|6207|6206.3|6204.5|160
1678769100000|2023-03-14 04:45:00|6207.9|6206.1|6207.2|6205.4|6208.1|6206.3|6206.5|6204.7|169
1678769400000|2023-03-14 04:50:00|6207.1|6205.3|6207.4|6205.6|6209.1|6207.3|6206.5|6204.7|167
1678769700000|2023-03-14 04:55:00|6207.3|6205.5|6211.2|6209.4|6211.6|6209.8|6207.3|6205.5|147
1678770000000|2023-03-14 05:00:00|6211.3|6209.5|6211.9|6210.1|6212.1|6210.3|6210.7|6208.9|176
1678770300000|2023-03-14 05:05:00|6211.8|6210|6212.6|6210.8|6212.6|6210.8|6210.8|6209|157
1678770600000|2023-03-14 05:10:00|6212.4|6210.6|6214|6212.2|6214.6|6212.8|6212.3|6210.5|159
1678770900000|2023-03-14 05:15:00|6214.1|6212.3|6214.1|6212.3|6214.6|6212.8|6212.6|6210.8|189
1678771200000|2023-03-14 05:20:00|6214.2|6212.4|6211.1|6209.3|6214.2|6212.4|6211|6208.5|162
1678771500000|2023-03-14 05:25:00|6211|6209.2|6209.6|6207.8|6213.8|6212|6209.4|6207.6|242
1678771800000|2023-03-14 05:30:00|6209.5|6207.7|6211.2|6209.4|6212.5|6210.7|6209.5|6207.7|186
1678772100000|2023-03-14 05:35:00|6211.1|6209.3|6209.1|6207.3|6211.3|6209.5|6209|6207.2|132
1678772400000|2023-03-14 05:40:00|6209.2|6207.4|6212.3|6210.5|6212.5|6210.7|6208.3|6206.5|148
1678772700000|2023-03-14 05:45:00|6212.4|6210.6|6214|6212.2|6214.6|6212.8|6211.8|6210|154
1678773000000|2023-03-14 05:50:00|6214.1|6212.3|6214|6212.2|6214.7|6212.9|6213.3|6211.5|164
1678773300000|2023-03-14 05:55:00|6214.3|6212.5|6215.6|6213.8|6215.7|6213.9|6213.7|6211.9|223
1678773600000|2023-03-14 06:00:00|6215.5|6213.7|6216.9|6215.1|6218|6216.2|6214.5|6212.7|291
1678773900000|2023-03-14 06:05:00|6216.8|6215|6224.3|6222.5|6224.4|6222.6|6216.8|6215|327
1678774200000|2023-03-14 06:10:00|6224.4|6222.6|6227.5|6225.7|6230.1|6227.7|6221.2|6219.4|543
1678774500000|2023-03-14 06:15:00|6227.6|6225.8|6224|6222.2|6231|6229.2|6222.9|6221.1|554
1678774800000|2023-03-14 06:20:00|6224.2|6222.4|6221.5|6219.7|6224.7|6222.9|6217.1|6215.3|594
1678775100000|2023-03-14 06:25:00|6222.1|6220.3|6223.1|6221.3|6224.4|6222.6|6219.9|6218.1|420
1678775400000|2023-03-14 06:30:00|6222.9|6221.1|6222.6|6220.8|6223.8|6222|6220.9|6219.1|233
1678775700000|2023-03-14 06:35:00|6222.7|6220.9|6222.4|6220.6|6224.2|6222.4|6221.3|6219.5|252
1678776000000|2023-03-14 06:40:00|6222.3|6220.5|6222.4|6219.4|6222.5|6220.7|6217.6|6215.8|408
1678776300000|2023-03-14 06:45:00|6222.3|6219.3|6225.9|6224.1|6226.1|6224.3|6220.5|6217.8|299
1678776600000|2023-03-14 06:50:00|6225.8|6224|6225.7|6222.7|6226|6224.2|6223.5|6221.7|268
1678776900000|2023-03-14 06:55:00|6225.9|6222.9|6226.2|6223.2|6226.4|6223.9|6221.9|6219.5|283
1678777200000|2023-03-14 07:00:00|6226.4|6223.4|6230|6227|6231.3|6229.2|6226.4|6223.4|459
1678777500000|2023-03-14 07:05:00|6230.1|6227.1|6225.1|6223.3|6230.1|6227.8|6224.2|6222.4|283
1678777800000|2023-03-14 07:10:00|6225|6223.2|6228.1|6226.3|6230.5|6228.7|6225|6223.2|501
1678778100000|2023-03-14 07:15:00|6228.3|6226.5|6224|6222.2|6228.3|6226.5|6223|6221.1|554
1678778400000|2023-03-14 07:20:00|6223.8|6222|6226.1|6223.1|6228.6|6226.1|6223.2|6220.9|488
1678778700000|2023-03-14 07:25:00|6226.3|6223.3|6219.9|6218.1|6226.6|6224.1|6217.8|6215.6|522
1678779000000|2023-03-14 07:30:00|6220.4|6217.4|6221|6218|6224.3|6222.5|6217.9|6215.3|536
1678779300000|2023-03-14 07:35:00|6220.9|6217.9|6227|6225.2|6229.8|6227.4|6220.5|6217.6|452
1678779600000|2023-03-14 07:40:00|6226.9|6225.1|6223.8|6220.8|6228.3|6226.5|6222.2|6220.2|455
1678779900000|2023-03-14 07:45:00|6223.9|6220.9|6227.9|6224.9|6229.7|6227.3|6221.4|6218.9|459
1678780200000|2023-03-14 07:50:00|6228|6225|6230.1|6228.3|6231.7|6229.9|6227.6|6224.6|346
1678780500000|2023-03-14 07:55:00|6230|6228.2|6234.1|6231.1|6234.6|6231.6|6229.5|6226.7|367
1678780800000|2023-03-14 08:00:00|6234.2|6231.2|6227.6|6225.8|6236.4|6233.9|6226.9|6225.1|495
1678781100000|2023-03-14 08:05:00|6227.8|6226|6224.9|6223.1|6229.8|6227.2|6223.9|6222.1|558
1678781400000|2023-03-14 08:10:00|6224.8|6223|6225.5|6223.7|6227.5|6225.2|6222.7|6220.9|598
1678781700000|2023-03-14 08:15:00|6225.3|6223.5|6223.2|6221.4|6227.3|6225.5|6220|6217.5|528
1678782000000|2023-03-14 08:20:00|6223.3|6221.5|6224.4|6222.6|6227.4|6225.6|6221.3|6219.1|520
1678782300000|2023-03-14 08:25:00|6223.8|6222|6228.7|6226.9|6229.8|6228|6221|6219.2|520
1678782600000|2023-03-14 08:30:00|6228.6|6226.8|6221.1|6219.3|6228.7|6226.9|6219.5|6217.7|528
1678782900000|2023-03-14 08:35:00|6221|6219.2|6215.2|6213.4|6222.4|6220.6|6210.7|6208.9|576
1678783200000|2023-03-14 08:40:00|6215.4|6213.6|6216.4|6214.6|6219.8|6218|6212.7|6210.9|515
1678783500000|2023-03-14 08:45:00|6216.3|6214.5|6216|6214.2|6218.2|6216.3|6213.2|6211.4|434
1678783800000|2023-03-14 08:50:00|6216.1|6214.3|6215.5|6212.5|6219.1|6216.6|6214.3|6211.9|399
1678784100000|2023-03-14 08:55:00|6215.4|6212.4|6220.4|6218.6|6221.7|6219.9|6214.9|6212.4|377
1678784400000|2023-03-14 09:00:00|6220.3|6218.5|6219.4|6217.6|6220.4|6218.6|6216.8|6215|396
1678784700000|2023-03-14 09:05:00|6219.5|6217.7|6216.7|6214.9|6221.1|6219.3|6214.9|6213.1|391
1678785000000|2023-03-14 09:10:00|6216.8|6215|6216.5|6214.7|6218|6216.2|6213.7|6211.9|362
1678785300000|2023-03-14 09:15:00|6216.6|6214.8|6213.5|6211.7|6217.3|6215.5|6213.1|6211.3|357
1678785600000|2023-03-14 09:20:00|6213.3|6211.5|6214.2|6212.4|6215.3|6213|6211.4|6209.5|458
1678785900000|2023-03-14 09:25:00|6214.3|6212.5|6212.2|6210.4|6217.8|6216|6212|6210.2|475
1678786200000|2023-03-14 09:30:00|6211.7|6209.9|6209.6|6207.8|6213.6|6211.8|6208.1|6206.3|414
1678786500000|2023-03-14 09:35:00|6209.7|6207.9|6210.9|6209.1|6213.4|6211.6|6208.5|6206.7|472
1678786800000|2023-03-14 09:40:00|6211|6209.2|6208.5|6206.7|6212.4|6210.6|6207.5|6205.7|418
1678787100000|2023-03-14 09:45:00|6208.4|6206.6|6211.2|6209.4|6213.1|6211.3|6206.7|6204.9|446
1678787400000|2023-03-14 09:50:00|6211.1|6209.3|6211.9|6210.1|6215.3|6213.5|6211|6209.2|407
1678787700000|2023-03-14 09:55:00|6211.4|6209.6|6210.3|6208.5|6212.3|6210.5|6210.3|6208.5|294
1678788000000|2023-03-14 10:00:00|6210.2|6208.4|6216|6214.2|6216.1|6214.3|6209.5|6207.7|394
1678788300000|2023-03-14 10:05:00|6215.9|6214.1|6220|6218.2|6220.4|6218.6|6215.2|6213.4|297
1678788600000|2023-03-14 10:10:00|6220.4|6218.6|6216.7|6214.9|6221.5|6219.7|6215.6|6213.8|342
1678788900000|2023-03-14 10:15:00|6216.6|6214.8|6218.4|6216.6|6218.8|6217|6215.5|6213.7|269
1678789200000|2023-03-14 10:20:00|6218.8|6217|6220|6218.2|6224.8|6223|6218.8|6217|269
1678789500000|2023-03-14 10:25:00|6219.8|6218|6217.1|6215.3|6220.1|6218.3|6215.3|6213.5|348
1678789800000|2023-03-14 10:30:00|6217|6215.2|6218.1|6216.3|6218.4|6216.6|6213.3|6211.5|293
1678790100000|2023-03-14 10:35:00|6218|6216.2|6214.4|6212.6|6218.1|6216.3|6213.4|6211.6|311
1678790400000|2023-03-14 10:40:00|6214.3|6212.5|6215.3|6213.5|6215.4|6213.6|6212.8|6211|309
1678790700000|2023-03-14 10:45:00|6215.4|6213.6|6217.3|6215.5|6218.5|6216.7|6213.4|6211.6|358
1678791000000|2023-03-14 10:50:00|6217.2|6215.4|6219.7|6217.9|6219.9|6218.1|6216.2|6214.4|370
1678791300000|2023-03-14 10:55:00|6220|6218.2|6223.2|6221.4|6223.7|6221.9|6218.7|6216.9|278
1678791600000|2023-03-14 11:00:00|6223.1|6221.3|6223.9|6222.1|6227|6225.2|6222.5|6220.7|322
1678791900000|2023-03-14 11:05:00|6224.2|6222.4|6224.5|6222.7|6224.8|6223|6222.1|6220.3|271
1678792200000|2023-03-14 11:10:00|6224.4|6222.6|6223.3|6221.5|6225.6|6223.8|6222.3|6220.5|293
1678792500000|2023-03-14 11:15:00|6223.4|6221.6|6225.2|6223.4|6226.2|6224.4|6222|6220.2|251
1678792800000|2023-03-14 11:20:00|6225.3|6223.5|6227.1|6225.3|6227.7|6225.9|6222.1|6220.3|307
1678793100000|2023-03-14 11:25:00|6227.2|6225.4|6227.4|6225.6|6228.7|6226.9|6227.1|6225.3|251
1678793400000|2023-03-14 11:30:00|6227.5|6225.7|6225.2|6223.4|6227.6|6225.8|6224.8|6223|340
1678793700000|2023-03-14 11:35:00|6225.1|6223.3|6227.3|6225.5|6228.2|6226.4|6224|6222.2|244
1678794000000|2023-03-14 11:40:00|6227.4|6225.6|6226.3|6224.5|6228.1|6226.3|6225.4|6223.6|323
1678794300000|2023-03-14 11:45:00|6226.2|6224.4|6224.3|6222.5|6229|6227.2|6224.1|6222.3|412
1678794600000|2023-03-14 11:50:00|6224.2|6222.4|6224.7|6222.9|6226.8|6225|6222.8|6221|337
1678794900000|2023-03-14 11:55:00|6224.6|6222.8|6226.3|6224.5|6226.8|6224.9|6222.4|6220.6|332
1678795200000|2023-03-14 12:00:00|6226.2|6224.4|6227.2|6224.2|6229|6227.2|6223.2|6221.1|467
1678795500000|2023-03-14 12:05:00|6226.6|6224.8|6228.1|6226.3|6230.1|6228.3|6226.1|6224.3|488
1678795800000|2023-03-14 12:10:00|6227.9|6226.1|6228.2|6226.4|6230.1|6228.3|6224.9|6223.1|482
1678796100000|2023-03-14 12:15:00|6228.3|6226.5|6231.9|6230.1|6232.7|6230.9|6227.6|6225.8|438
1678796400000|2023-03-14 12:20:00|6232.6|6230.8|6228.9|6225.9|6233.5|6231.7|6227.8|6225.6|539
1678796700000|2023-03-14 12:25:00|6229|6226|6227|6223|6230.3|6227.3|6225.5|6221.5|334
1678797000000|2023-03-14 12:30:00|6226.9|6222.9|6219.2|6216.2|6247.2|6243.5|6193.6|6189.6|798
1678797300000|2023-03-14 12:35:00|6219.1|6216.1|6222.6|6219.6|6228.7|6225.7|6210.3|6207.3|762
1678797600000|2023-03-14 12:40:00|6221.5|6218.5|6230.7|6227.7|6234|6231|6217.1|6214.1|744
1678797900000|2023-03-14 12:45:00|6230.9|6227.9|6234|6231|6236.3|6233.3|6227.8|6224.8|694
1678798200000|2023-03-14 12:50:00|6234.3|6231.3|6244.3|6241.3|6245.3|6242.3|6230.7|6227.7|632
1678798500000|2023-03-14 12:55:00|6244|6241|6240.9|6237.9|6246|6243|6239.1|6236.1|597
1678798800000|2023-03-14 13:00:00|6240.8|6237.8|6241.9|6238.9|6243.9|6240.9|6234.9|6231.9|611
1678799100000|2023-03-14 13:05:00|6242.1|6239.1|6239.8|6236.8|6246.7|6243.7|6234.6|6231.6|562
1678799400000|2023-03-14 13:10:00|6240|6237|6245|6242|6245.2|6242.2|6236.7|6233.7|515
1678799700000|2023-03-14 13:15:00|6244.7|6241.7|6246.7|6244.9|6249.4|6246.4|6241.7|6238.7|492
1678800000000|2023-03-14 13:20:00|6246.6|6244.8|6243|6241.2|6246.7|6244.9|6240.7|6238.9|448
1678800300000|2023-03-14 13:25:00|6242.8|6241|6243.7|6241.9|6247|6245.2|6242.3|6240.5|385
1678800600000|2023-03-14 13:30:00|6243.8|6242|6230.8|6229|6245.3|6243.5|6230.3|6227.3|574
1678800900000|2023-03-14 13:35:00|6230.6|6228.8|6232.5|6230.7|6238.2|6236.4|6229.2|6227.4|568
1678801200000|2023-03-14 13:40:00|6232.1|6230.3|6230|6228.2|6239.1|6236.9|6228.9|6227.1|541
1678801500000|2023-03-14 13:45:00|6230.2|6228.4|6230.1|6228.3|6234.8|6233|6227.5|6225.7|579
1678801800000|2023-03-14 13:50:00|6230|6228.2|6226.3|6224.5|6231.8|6230|6226.3|6224.5|568
1678802100000|2023-03-14 13:55:00|6225.9|6224.1|6231.5|6229.7|6232.4|6230.6|6225|6223.2|534
1678802400000|2023-03-14 14:00:00|6232.2|6230.4|6229.9|6228.1|6233.5|6231.7|6227|6225.2|400
1678802700000|2023-03-14 14:05:00|6230|6228.2|6234.2|6232.4|6235.3|6233.5|6228.9|6227.1|413
1678803000000|2023-03-14 14:10:00|6234.1|6232.3|6232.4|6230.6|6234.1|6232.3|6227.7|6225.9|516
1678803300000|2023-03-14 14:15:00|6232.3|6230.5|6229.1|6227.3|6233.1|6231.3|6227.2|6225.4|467
1678803600000|2023-03-14 14:20:00|6229.6|6227.8|6230.4|6228.6|6233|6231.2|6228.7|6226.9|428
1678803900000|2023-03-14 14:25:00|6230.3|6228.5|6227.7|6225.9|6231.1|6229.3|6226.1|6224.3|432
1678804200000|2023-03-14 14:30:00|6227.6|6225.8|6230.2|6228.4|6232.6|6230.8|6227.6|6225.8|417
1678804500000|2023-03-14 14:35:00|6230.3|6228.5|6229.3|6227.5|6231.8|6230|6227.7|6225.9|402
1678804800000|2023-03-14 14:40:00|6229.4|6227.6|6225.3|6223.5|6231.3|6229.5|6225.1|6223.3|396
1678805100000|2023-03-14 14:45:00|6225.4|6223.6|6226.2|6224.4|6227.3|6225.5|6222.7|6220.9|379
1678805400000|2023-03-14 14:50:00|6226.3|6224.5|6223.3|6221.5|6227.3|6225.5|6223.2|6221.4|332
1678805700000|2023-03-14 14:55:00|6223|6221.2|6220.5|6218.7|6223.8|6222|6219.4|6217.6|348
1678806000000|2023-03-14 15:00:00|6220.7|6218.9|6220.3|6218.5|6221.9|6220.1|6218.6|6216.8|323
1678806300000|2023-03-14 15:05:00|6220.1|6218.3|6224.1|6222.3|6224.8|6223|6219.2|6217.4|294
1678806600000|2023-03-14 15:10:00|6224|6222.2|6229.9|6228.1|6230|6228.2|6223.3|6221.5|288
1678806900000|2023-03-14 15:15:00|6229.5|6227.7|6235|6233.2|6235.6|6233.8|6228.3|6226.5|306
1678807200000|2023-03-14 15:20:00|6235.4|6233.6|6234.9|6233.1|6236.7|6234.9|6233.3|6231.5|292
1678807500000|2023-03-14 15:25:00|6234.7|6232.9|6232.1|6230.3|6235.5|6233.7|6231.9|6230.1|246
1678807800000|2023-03-14 15:30:00|6232|6230.2|6232.7|6230.9|6235.9|6234.1|6231.8|6230|294
1678808100000|2023-03-14 15:35:00|6232.8|6231|6235.3|6233.5|6238.2|6236.4|6232.8|6231|278
1678808400000|2023-03-14 15:40:00|6235.7|6233.9|6232.2|6230.4|6236.3|6234.5|6230.2|6228.4|287
1678808700000|2023-03-14 15:45:00|6232.1|6230.3|6226.4|6224.6|6232.1|6230.3|6226.1|6224.3|367
1678809000000|2023-03-14 15:50:00|6226.1|6224.3|6226.3|6224.5|6227.9|6226.1|6224.4|6222.6|287
1678809300000|2023-03-14 15:55:00|6226.8|6225|6223.6|6221.8|6227.8|6226|6223.6|6221.8|241
1678809600000|2023-03-14 16:00:00|6223.7|6221.9|6222.4|6220.6|6225|6223.2|6222.1|6220.3|274
1678809900000|2023-03-14 16:05:00|6222.5|6220.7|6220.5|6218.7|6222.9|6221.1|6217.6|6215.8|326
1678810200000|2023-03-14 16:10:00|6220.6|6218.8|6224.3|6222.5|6226.1|6224.3|6219.5|6217.7|271
1678810500000|2023-03-14 16:15:00|6224.1|6222.3|6223.7|6221.9|6224.4|6222.6|6221.4|6219.6|246
1678810800000|2023-03-14 16:20:00|6223.6|6221.8|6223|6221.2|6226.7|6224.9|6222.9|6221.1|282
1678811100000|2023-03-14 16:25:00|6222.9|6221.1|6222.7|6220.9|6224.4|6222.6|6220.6|6218.8|270
1678811400000|2023-03-14 16:30:00|6222.4|6220.6|6225.6|6223.8|6226.8|6225|6221.2|6219.4|302
1678811700000|2023-03-14 16:35:00|6225.5|6223.7|6225.1|6223.3|6226.8|6225|6224.7|6222.9|273
1678812000000|2023-03-14 16:40:00|6225|6223.2|6223.4|6221.6|6225|6223.2|6220.8|6219|264
1678812300000|2023-03-14 16:45:00|6223.5|6221.7|6225.9|6224.1|6226.3|6224.5|6223.1|6221.3|212
1678812600000|2023-03-14 16:50:00|6225.8|6224|6226.9|6225.1|6227.1|6225.3|6221.7|6219.9|351
1678812900000|2023-03-14 16:55:00|6227|6225.2|6225.8|6224|6227|6225.2|6222.4|6220.6|355
1678813200000|2023-03-14 17:00:00|6225.7|6223.9|6227.9|6226.1|6229.2|6227.4|6225.3|6223.5|285
1678813500000|2023-03-14 17:05:00|6228|6226.2|6223.9|6222.1|6229.4|6227.6|6223|6221.2|339
1678813800000|2023-03-14 17:10:00|6223.6|6221.8|6224.1|6222.3|6226.3|6224.5|6223|6221.2|343
1678814100000|2023-03-14 17:15:00|6224|6222.2|6225.6|6223.8|6228.7|6226.9|6223.3|6221.5|510
1678814400000|2023-03-14 17:20:00|6225.5|6223.7|6227.6|6225.8|6228|6226.2|6224.5|6222.7|380
1678814700000|2023-03-14 17:25:00|6227.8|6226|6226.3|6224.5|6231.2|6229.4|6226.2|6224.4|344
1678815000000|2023-03-14 17:30:00|6226.4|6224.6|6227.7|6225.9|6228.2|6226.4|6225.3|6223.5|305
1678815300000|2023-03-14 17:35:00|6227.6|6225.8|6229.5|6227.7|6229.8|6228|6227.2|6225.4|290
1678815600000|2023-03-14 17:40:00|6229.4|6227.6|6227.9|6226.1|6231.1|6229.3|6227.1|6225.3|352
1678815900000|2023-03-14 17:45:00|6227.8|6226|6230.9|6229.1|6231.1|6229.3|6227.5|6225.7|372
1678816200000|2023-03-14 17:50:00|6231|6229.2|6232.1|6230.3|6232.6|6230.8|6230.2|6228.4|304
1678816500000|2023-03-14 17:55:00|6232|6230.2|6228.9|6227.1|6232.1|6230.3|6228.5|6226.1|232
1678816800000|2023-03-14 18:00:00|6229.4|6226.4|6228.2|6226.4|6230.8|6228.7|6228.2|6225.9|330
1678817100000|2023-03-14 18:05:00|6228.3|6226.5|6230.5|6228.7|6231.2|6229.4|6227.1|6224.9|285
1678817400000|2023-03-14 18:10:00|6230.4|6228.6|6232.2|6230.4|6232.7|6230.9|6230.3|6228.5|268
1678817700000|2023-03-14 18:15:00|6232|6230.2|6232|6230.2|6233.7|6231.9|6230.7|6228.9|280
1678818000000|2023-03-14 18:20:00|6231.9|6230.1|6233|6231.2|6234.4|6232.6|6228.9|6227.1|254
1678818300000|2023-03-14 18:25:00|6232.9|6231.1|6237.5|6235.7|6237.6|6235.8|6232.1|6230.3|295
1678818600000|2023-03-14 18:30:00|6237.7|6235.9|6234.6|6232.8|6239.2|6237.4|6234|6232.2|295
1678818900000|2023-03-14 18:35:00|6234.5|6232.7|6237.6|6235.8|6238.8|6237|6234.5|6232.7|304
1678819200000|2023-03-14 18:40:00|6237.7|6235.9|6236.3|6234.5|6238.2|6236.4|6234.9|6233.1|223
1678819500000|2023-03-14 18:45:00|6236.2|6234.4|6238.8|6237|6238.8|6237|6235.2|6233.4|247
1678819800000|2023-03-14 18:50:00|6238.5|6236.7|6244.1|6242.3|6244.7|6242.9|6237.9|6236.1|266
1678820100000|2023-03-14 18:55:00|6243.8|6242|6242.6|6240.8|6244.2|6242.4|6240.6|6238.8|308
1678820400000|2023-03-14 19:00:00|6242.4|6240.6|6242.4|6240.6|6244|6242.2|6240.6|6238.8|332
1678820700000|2023-03-14 19:05:00|6242.5|6240.7|6236.8|6235|6242.5|6240.7|6236.7|6234.9|271
1678821000000|2023-03-14 19:10:00|6236.6|6234.8|6236.4|6233.4|6238.4|6236.4|6235.4|6232.9|244
1678821300000|2023-03-14 19:15:00|6236.3|6233.3|6236.8|6235|6237|6235.2|6233.7|6231.9|203
1678821600000|2023-03-14 19:20:00|6236.7|6234.9|6235.3|6232.3|6237.6|6235.8|6234.6|6231.9|237
1678821900000|2023-03-14 19:25:00|6235.4|6232.4|6233.9|6232.1|6235.7|6233.9|6233.3|6231|184
1678822200000|2023-03-14 19:30:00|6233.8|6232|6236.6|6234.8|6237.4|6235.6|6233.4|6231.6|253
1678822500000|2023-03-14 19:35:00|6237.2|6234.2|6237.2|6235.4|6239.1|6237.3|6236.3|6234.2|255
1678822800000|2023-03-14 19:40:00|6237.1|6235.3|6239.2|6237.4|6240.6|6238.8|6237.1|6235.3|153
1678823100000|2023-03-14 19:45:00|6239.3|6237.5|6239.5|6237.7|6240.6|6238.8|6238.3|6236.5|168
1678823400000|2023-03-14 19:50:00|6240|6238.2|6238.9|6237.1|6240.8|6239|6238|6236.2|199
1678823700000|2023-03-14 19:55:00|6239|6237.2|6240.9|6239.1|6241.2|6239.4|6238.4|6236.6|158
1678824000000|2023-03-14 20:00:00|6241|6239.2|6239.8|6238|6241.2|6239.4|6239.8|6238|108
1678824300000|2023-03-14 20:05:00|6239.7|6237.9|6239|6237.2|6239.8|6238|6238.7|6236.9|58
1678824600000|2023-03-14 20:10:00|6239.1|6237.3|6238.5|6236.7|6239.8|6238|6238.4|6236.6|61
1678824900000|2023-03-14 20:15:00|6238.6|6236.8|6238.7|6236.9|6239.3|6237.5|6237.9|6236.1|74
1678825200000|2023-03-14 20:20:00|6238.6|6236.8|6236.8|6235|6238.7|6236.9|6236.7|6234.9|66
1678825500000|2023-03-14 20:25:00|6236.6|6234.8|6238.8|6237|6239|6237.2|6236.3|6234.5|121
1678825800000|2023-03-14 20:30:00|6238.7|6236.9|6237.5|6235.7|6238.8|6237|6237.3|6235.5|47
1678826100000|2023-03-14 20:35:00|6237.6|6235.8|6237.1|6235.3|6237.6|6235.8|6235.9|6234.1|116
1678826400000|2023-03-14 20:40:00|6237.2|6235.4|6236.2|6234.4|6237.2|6235.4|6236.2|6234.4|29
1678826700000|2023-03-14 20:45:00|6236.3|6234.5|6237.9|6234.9|6238.2|6235.8|6236.3|6234.5|45
1678827000000|2023-03-14 20:50:00|6237.8|6234.8|6236.4|6233.4|6237.8|6235.4|6235.9|6232.9|66
1678827300000|2023-03-14 20:55:00|6236.5|6233.5|6237.7|6234.7|6239|6235.9|6236.4|6233.4|102
1678827600000|2023-03-14 21:00:00|6237.9|6234.5|6234.3|6230.3|6237.9|6234.5|6224.5|6220.5|45
1678827900000|2023-03-14 21:05:00|6233.9|6229.9|6235.2|6231.2|6235.7|6231.7|6233.3|6229.3|66
1678828200000|2023-03-14 21:10:00|6235.6|6231.6|6238.5|6234.5|6238.6|6235.2|6234.3|6230.3|83
1678828500000|2023-03-14 21:15:00|6238.6|6234.6|6237.2|6233.2|6241|6237|6234.7|6230.7|144
1678828800000|2023-03-14 21:20:00|6237.3|6233.3|6238|6234|6238.1|6234.1|6237.3|6233.3|158
1678829100000|2023-03-14 21:25:00|6238.1|6234.1|6237.9|6233.9|6238.2|6234.2|6237.7|6233.7|281
1678829400000|2023-03-14 21:30:00|6237.8|6233.8|6237|6233|6238.1|6234.1|6236.8|6233|42
1678829700000|2023-03-14 21:35:00|6236.3|6232.9|6234.5|6230.5|6237.2|6233.3|6234.5|6230.5|52
1678830000000|2023-03-14 21:40:00|6234.6|6230.6|6233.3|6229.3|6234.6|6230.6|6227.1|6223.1|61
1678830300000|2023-03-14 21:45:00|6233.7|6229.7|6234.1|6230.1|6234.4|6230.4|6233.6|6229.6|51
1678830600000|2023-03-14 21:50:00|6234.2|6230.2|6235.9|6231.9|6236|6232|6234|6230|54
1678830900000|2023-03-14 21:55:00|6236|6232|6236.4|6232.4|6236.8|6232.8|6236|6232|50
1678831200000|2023-03-14 22:00:00|6236.9|6232.9|6236|6232|6237.1|6233.1|6233.9|6229.9|160
1678831500000|2023-03-14 22:05:00|6235.9|6231.9|6234.9|6230.9|6239.7|6235.7|6233.6|6229.6|215
1678831800000|2023-03-14 22:10:00|6234.8|6230.8|6238.2|6234.2|6238.3|6234.3|6234.3|6230.3|161
1678832100000|2023-03-14 22:15:00|6238.1|6234.1|6239.4|6235.5|6239.4|6235.5|6237.6|6233.6|429
1678832400000|2023-03-14 22:20:00|6239.3|6235.4|6236.4|6233.2|6239.3|6235.6|6236.1|6232.9|507
1678832700000|2023-03-14 22:25:00|6236.3|6233.3|6236.7|6233|6237|6233.7|6235.8|6232.7|534
1678833000000|2023-03-14 22:30:00|6236.8|6233.1|6237.9|6234|6238.1|6234.3|6236.6|6232.9|418
1678833300000|2023-03-14 22:35:00|6238|6234.1|6237.7|6234.6|6238.2|6234.8|6237.1|6233.7|498
1678833600000|2023-03-14 22:40:00|6237.8|6234.5|6237.8|6234.6|6238.4|6235|6237.6|6234.5|275
1678833900000|2023-03-14 22:45:00|6237.7|6234.7|6235.1|6232.1|6238|6234.7|6234.8|6231.8|208
1678834200000|2023-03-14 22:50:00|6235.2|6232|6235.2|6232.2|6236.5|6233.5|6234.8|6231.7|225
1678834500000|2023-03-14 22:55:00|6235.1|6232.1|6237.3|6234.3|6237.4|6234.4|6234.1|6231.1|237
1678834800000|2023-03-14 23:00:00|6237.2|6234.2|6239.5|6236.5|6239.6|6236.6|6237|6234|244
1678835100000|2023-03-14 23:05:00|6239.6|6236.6|6239.9|6236.9|6240.2|6237.2|6237.3|6234.3|207
1678835400000|2023-03-14 23:10:00|6239.8|6236.8|6238.2|6235.2|6240.6|6237.6|6237.5|6234.5|99
1678835700000|2023-03-14 23:15:00|6238.3|6235.3|6237.9|6234.9|6238.7|6235.7|6237.5|6234.5|237
1678836000000|2023-03-14 23:20:00|6238|6235|6235.9|6232.9|6238.4|6235.4|6235.8|6232.8|238
1678836300000|2023-03-14 23:25:00|6235.8|6232.8|6235.6|6232.6|6236|6233|6234.6|6231.6|253
1678836600000|2023-03-14 23:30:00|6235.5|6232.5|6234.6|6231.6|6236.8|6233.8|6234.6|6231.6|237
1678836900000|2023-03-14 23:35:00|6234.7|6231.7|6232.6|6230.8|6234.7|6231.7|6232.6|6229.8|258
1678837200000|2023-03-14 23:40:00|6232.7|6230.9|6232.4|6230.6|6234.3|6231.3|6232.4|6230.1|106
1678837500000|2023-03-14 23:45:00|6232.3|6230.5|6231.9|6228.9|6233.4|6231|6231.2|6228.2|192
1678837800000|2023-03-14 23:50:00|6231.8|6228.8|6232.3|6229.3|6232.4|6229.4|6230.6|6228.2|207
1678838100000|2023-03-14 23:55:00|6232.2|6229.2|6230.9|6227.9|6232.4|6230.4|6230.8|6227.8|184
1678838400000|2023-03-15 00:00:00|6231|6228|6229.3|6226.3|6233|6230|6228.9|6226.2|338
1678838700000|2023-03-15 00:05:00|6229.4|6226.4|6225.8|6224|6230.4|6227.9|6225.7|6223.9|249
1678839000000|2023-03-15 00:10:00|6225.7|6223.9|6228.9|6227.1|6228.9|6227.1|6224.3|6222.5|230
1678839300000|2023-03-15 00:15:00|6229|6227.2|6230.9|6229.1|6231.5|6229.7|6227|6225.2|185
1678839600000|2023-03-15 00:20:00|6231.3|6229.5|6230.8|6229|6232.7|6230.9|6229.6|6227.8|251
1678839900000|2023-03-15 00:25:00|6230.6|6228.8|6226.1|6224.3|6230.6|6228.8|6225.3|6223.5|239
1678840200000|2023-03-15 00:30:00|6226|6224.2|6229.1|6226.1|6230|6227.4|6224.9|6223.1|306
1678840500000|2023-03-15 00:35:00|6229.2|6226.2|6226.5|6224.7|6229.3|6226.6|6226.5|6224.5|245
1678840800000|2023-03-15 00:40:00|6226.6|6224.8|6227.9|6226.1|6228.9|6226.2|6226.5|6224.7|262
1678841100000|2023-03-15 00:45:00|6227.8|6226|6228.2|6226.4|6228.6|6226.7|6226.5|6224.2|210
1678841400000|2023-03-15 00:50:00|6228.8|6225.8|6230.6|6228.8|6231.1|6228.8|6227.3|6225.2|293
1678841700000|2023-03-15 00:55:00|6230.4|6228.6|6228.5|6226.7|6231.9|6229.7|6228.5|6226.7|258
1678842000000|2023-03-15 01:00:00|6228.6|6226.8|6233.2|6231.4|6233.9|6232.1|6228.5|6226.7|292
1678842300000|2023-03-15 01:05:00|6233.1|6231.3|6233|6230|6234.3|6232.4|6231.9|6229.7|220
1678842600000|2023-03-15 01:10:00|6232.9|6229.9|6230.9|6229.1|6233.7|6231.1|6230.9|6229|153
1678842900000|2023-03-15 01:15:00|6230.8|6229|6233.2|6231.4|6233.5|6231.5|6230.3|6227.9|233
1678843200000|2023-03-15 01:20:00|6233.3|6231.5|6235.6|6233.8|6235.7|6233.9|6232.9|6230.5|224
1678843500000|2023-03-15 01:25:00|6236.1|6234.3|6235.2|6233.4|6237.1|6235.3|6233.9|6232.1|251
1678843800000|2023-03-15 01:30:00|6235.1|6233.3|6234.8|6233|6236.7|6234.9|6232.9|6231.1|267
1678844100000|2023-03-15 01:35:00|6234.9|6233.1|6239.4|6237.6|6240.9|6239.1|6234.9|6233.1|250
1678844400000|2023-03-15 01:40:00|6239.2|6237.4|6238.2|6236.4|6240.8|6239|6237.8|6236|260
1678844700000|2023-03-15 01:45:00|6238.1|6236.3|6239|6237.2|6240.4|6238.6|6237.4|6235.6|207
1678845000000|2023-03-15 01:50:00|6238.7|6236.9|6240.7|6238.9|6242.2|6240.4|6238.7|6236.9|231
1678845300000|2023-03-15 01:55:00|6240.8|6239|6242.7|6239.7|6242.9|6240.6|6239.8|6238|137
1678845600000|2023-03-15 02:00:00|6242.8|6239.8|6247.6|6245.8|6248|6246.2|6241.9|6238.9|254
1678845900000|2023-03-15 02:05:00|6247.5|6245.7|6257.8|6256|6260.6|6258.8|6247.5|6245.7|351
1678846200000|2023-03-15 02:10:00|6257.3|6255.5|6265.7|6263.9|6265.7|6263.9|6255.7|6253.9|361
1678846500000|2023-03-15 02:15:00|6265.2|6263.4|6261.2|6258.2|6265.8|6263.4|6259.7|6257.3|338
1678846800000|2023-03-15 02:20:00|6261.1|6258.1|6258.1|6256.3|6261.1|6258.5|6257.9|6255.7|227
1678847100000|2023-03-15 02:25:00|6258.3|6256.5|6257.2|6255.4|6260.1|6258.3|6255.2|6253.4|237
1678847400000|2023-03-15 02:30:00|6257.1|6255.3|6258.7|6256.9|6260|6258.2|6257.1|6255.3|255
1678847700000|2023-03-15 02:35:00|6258.8|6257|6255.7|6252.7|6260.6|6258.8|6254.2|6252.2|180
1678848000000|2023-03-15 02:40:00|6255.8|6252.8|6244.7|6242.9|6255.8|6252.8|6242.9|6239.9|342
1678848300000|2023-03-15 02:45:00|6244.6|6242.8|6246.7|6244.9|6246.8|6245|6244.1|6241.9|228
1678848600000|2023-03-15 02:50:00|6246.6|6244.8|6249.2|6247.4|6249.6|6247.8|6246.3|6244.5|195
1678848900000|2023-03-15 02:55:00|6248.9|6247.1|6246.3|6244.5|6249.4|6247.6|6246.3|6244.3|234
1678849200000|2023-03-15 03:00:00|6246.2|6244.4|6246|6244.2|6248.4|6246.3|6244.9|6243.1|242
1678849500000|2023-03-15 03:05:00|6246.1|6244.3|6246.1|6244.3|6247.8|6246|6245|6243.2|180
1678849800000|2023-03-15 03:10:00|6246|6244.2|6243|6241.2|6246.8|6245|6242.9|6241.1|134
1678850100000|2023-03-15 03:15:00|6242.9|6241.1|6235.3|6233.5|6242.9|6241.1|6234.7|6232.9|210
1678850400000|2023-03-15 03:20:00|6235.4|6233.6|6237|6234|6238.5|6236.7|6235.3|6233.5|177
1678850700000|2023-03-15 03:25:00|6236.9|6235.1|6239.6|6237.8|6240.5|6238.1|6236.6|6234.8|220
1678851000000|2023-03-15 03:30:00|6239.7|6237.9|6240.7|6238.9|6240.8|6239|6237.8|6235.6|182
1678851300000|2023-03-15 03:35:00|6240.6|6238.8|6237.2|6235.4|6240.7|6238.9|6236.1|6234.3|161
1678851600000|2023-03-15 03:40:00|6237.1|6235.3|6238.2|6235.2|6238.3|6236.5|6235.2|6233.4|139
1678851900000|2023-03-15 03:45:00|6238.1|6235.1|6233.6|6230.6|6238.3|6235.3|6233.4|6230.4|162
1678852200000|2023-03-15 03:50:00|6233.4|6230.4|6229.6|6227.8|6234|6231|6229.6|6227.7|211
1678852500000|2023-03-15 03:55:00|6229.7|6227.9|6230.4|6228.6|6230.6|6228.8|6228.2|6225.9|171
1678852800000|2023-03-15 04:00:00|6230.5|6228.7|6230.4|6228.6|6231.2|6229.4|6230.1|6228.3|134
1678853100000|2023-03-15 04:05:00|6230.3|6228.5|6229.9|6228.1|6231.3|6229.5|6229.8|6228|96
1678853400000|2023-03-15 04:10:00|6229.8|6228|6230.3|6228.5|6230.9|6229.1|6229.4|6227.6|125
1678853700000|2023-03-15 04:15:00|6230.2|6228.4|6233.1|6231.3|6233.3|6231.5|6229.6|6227.8|91
1678854000000|2023-03-15 04:20:00|6233.2|6231.4|6234|6232.2|6235.4|6233.6|6232.4|6230.2|192
1678854300000|2023-03-15 04:25:00|6234.1|6232.3|6231.2|6228.2|6234.1|6232.3|6231.1|6228.1|173
1678854600000|2023-03-15 04:30:00|6231.3|6228.3|6229.2|6227.4|6231.4|6228.6|6228.9|6227.1|160
1678854900000|2023-03-15 04:35:00|6229.3|6227.5|6227.1|6225.3|6229.4|6227.6|6226.8|6225|93
1678855200000|2023-03-15 04:40:00|6227.2|6225.4|6224.6|6222.8|6227.6|6225.8|6224.2|6222.4|150
1678855500000|2023-03-15 04:45:00|6224.5|6222.7|6224|6222.2|6224.6|6222.8|6222.7|6220.9|160
1678855800000|2023-03-15 04:50:00|6224.1|6222.3|6221.4|6219.6|6224.2|6222.4|6221|6219.2|154
1678856100000|2023-03-15 04:55:00|6221.5|6219.7|6224.6|6222.8|6224.7|6222.9|6221.2|6219.4|99
1678856400000|2023-03-15 05:00:00|6224.5|6222.7|6221.6|6219.8|6224.6|6222.8|6220.7|6218.9|157
1678856700000|2023-03-15 05:05:00|6221.5|6219.7|6223|6221.2|6224.1|6222.3|6220.8|6219|211
1678857000000|2023-03-15 05:10:00|6223.1|6221.3|6222.4|6220.6|6224.6|6222.8|6221.7|6218.7|205
1678857300000|2023-03-15 05:15:00|6222.3|6220.5|6222.1|6220.3|6223.6|6221.8|6221.6|6219.8|127
1678857600000|2023-03-15 05:20:00|6222.2|6220.4|6220.9|6219.1|6223.2|6221.4|6220.3|6218.5|151
1678857900000|2023-03-15 05:25:00|6221|6219.2|6220.7|6218.9|6221.9|6220.1|6220.3|6218.5|162
1678858200000|2023-03-15 05:30:00|6220.6|6218.8|6217.4|6215.6|6220.9|6219.1|6217.3|6215.5|203
1678858500000|2023-03-15 05:35:00|6217.5|6215.7|6219.9|6218.1|6220.1|6218.3|6217|6215.2|187
1678858800000|2023-03-15 05:40:00|6219.8|6218|6220.1|6218.3|6221.2|6219.4|6219.1|6217.3|221
1678859100000|2023-03-15 05:45:00|6220.2|6218.4|6221.5|6219.7|6223.3|6221.5|6219.5|6217.7|218
1678859400000|2023-03-15 05:50:00|6221.4|6219.6|6219.1|6217.3|6221.4|6219.6|6217.1|6215.3|219
1678859700000|2023-03-15 05:55:00|6219|6217.2|6217.9|6216.1|6219.6|6217.8|6217.7|6215.9|200
1678860000000|2023-03-15 06:00:00|6217.7|6215.9|6216|6214.2|6220.5|6218.7|6215.9|6214.1|243
1678860300000|2023-03-15 06:05:00|6215.9|6214.1|6216.9|6215.1|6218.3|6216.5|6215.5|6213.7|305
1678860600000|2023-03-15 06:10:00|6217|6215.2|6214|6212.2|6217.3|6215.5|6212.8|6211|310
1678860900000|2023-03-15 06:15:00|6213.9|6212.1|6214.5|6212.7|6215.3|6213.5|6213|6211.2|223
1678861200000|2023-03-15 06:20:00|6214.4|6212.6|6213|6211.2|6215.2|6213.4|6210.6|6208.8|220
1678861500000|2023-03-15 06:25:00|6212.9|6211.1|6213.8|6212|6216|6213.4|6212.8|6211|238
1678861800000|2023-03-15 06:30:00|6213.7|6211.9|6216.2|6214.4|6217.3|6215.5|6213.3|6211.5|185
1678862100000|2023-03-15 06:35:00|6216.3|6214.5|6214.8|6213|6216.3|6214.5|6213.3|6211.5|189
1678862400000|2023-03-15 06:40:00|6214.9|6213.1|6219.6|6217.8|6219.7|6217.9|6214.6|6212.8|180
1678862700000|2023-03-15 06:45:00|6219.3|6217.5|6221.1|6219.3|6221.6|6219.8|6218.8|6217|157
1678863000000|2023-03-15 06:50:00|6221.2|6219.4|6225.2|6223.4|6225.6|6223.8|6220.7|6218.9|203
1678863300000|2023-03-15 06:55:00|6225.9|6222.9|6220.7|6218.9|6227.1|6224.8|6220.4|6218.6|259
1678863600000|2023-03-15 07:00:00|6221.6|6219.8|6224.1|6222.3|6224.9|6223.1|6221.1|6218.8|326
1678863900000|2023-03-15 07:05:00|6224|6222.2|6224|6222.2|6225.7|6223.8|6221.9|6220.1|300
1678864200000|2023-03-15 07:10:00|6223.8|6222|6221.9|6220.1|6224.6|6222.6|6220.7|6218.9|293
1678864500000|2023-03-15 07:15:00|6222|6220.2|6221.9|6220.1|6222|6220.2|6218.3|6216.1|317
1678864800000|2023-03-15 07:20:00|6222.1|6220.3|6218.8|6217|6222.9|6220.7|6216.9|6215.1|438
1678865100000|2023-03-15 07:25:00|6218.9|6217.1|6217.5|6215.7|6221.6|6219.8|6216.9|6215.1|329
1678865400000|2023-03-15 07:30:00|6217.4|6215.6|6214.2|6212.4|6218.8|6217|6212.6|6210.8|463
1678865700000|2023-03-15 07:35:00|6214.3|6212.5|6211.6|6209.8|6215.2|6213.4|6209.2|6207.4|420
1678866000000|2023-03-15 07:40:00|6211.5|6209.7|6214.3|6212.5|6216|6214.2|6211.2|6209.4|312
1678866300000|2023-03-15 07:45:00|6214.1|6212.3|6208.4|6206.6|6215.3|6213.5|6207.8|6206|360
1678866600000|2023-03-15 07:50:00|6208.5|6206.7|6210.2|6207.2|6210.3|6208.1|6205.7|6203.9|322
1678866900000|2023-03-15 07:55:00|6210|6207|6211.9|6210.1|6213.8|6212|6209.8|6206.8|285
1678867200000|2023-03-15 08:00:00|6212|6210.2|6208.3|6206.5|6212.2|6210.4|6205.4|6203.6|329
1678867500000|2023-03-15 08:05:00|6208.4|6206.6|6207|6205.2|6209.6|6207.8|6205.3|6203.5|372
1678867800000|2023-03-15 08:10:00|6206.9|6205.1|6210.4|6208.6|6210.5|6208.6|6206.4|6204.6|393
1678868100000|2023-03-15 08:15:00|6210.3|6208.5|6210|6208.2|6210.3|6208.5|6206.6|6204.8|331
1678868400000|2023-03-15 08:20:00|6209.9|6208.1|6210.2|6208.4|6211.4|6209.6|6206.8|6205|327
1678868700000|2023-03-15 08:25:00|6210.1|6208.3|6210.4|6208.6|6213.7|6211.9|6209.3|6207.5|279
1678869000000|2023-03-15 08:30:00|6210.3|6208.5|6212.2|6210.4|6213.9|6212.1|6210.2|6208.4|336
1678869300000|2023-03-15 08:35:00|6212.1|6210.3|6217.5|6215.7|6217.8|6216|6211.5|6209.7|362
1678869600000|2023-03-15 08:40:00|6217.8|6214.8|6218.4|6216.6|6219|6217.2|6216.9|6214.5|267
1678869900000|2023-03-15 08:45:00|6218.6|6216.8|6217.9|6216.1|6221.1|6219.3|6217.5|6215.7|289
1678870200000|2023-03-15 08:50:00|6218|6216.2|6218.5|6216.7|6218.6|6216.8|6215.6|6213.8|232
1678870500000|2023-03-15 08:55:00|6218.4|6216.6|6216.5|6214.7|6220.4|6218.6|6216.4|6214.6|268
1678870800000|2023-03-15 09:00:00|6216.4|6214.6|6216.7|6214.9|6218|6215.9|6212|6210.2|331
1678871100000|2023-03-15 09:05:00|6217|6215.2|6216.6|6214.8|6219.2|6217.4|6214.9|6213.1|374
1678871400000|2023-03-15 09:10:00|6216.4|6214.6|6214.1|6212.3|6217|6215.2|6213.7|6211.9|382
1678871700000|2023-03-15 09:15:00|6214.4|6212.6|6215.6|6213.8|6217.1|6215.3|6214.3|6212.5|251
1678872000000|2023-03-15 09:20:00|6215.5|6213.7|6213.3|6211.5|6215.6|6213.8|6211.5|6209.7|230
1678872300000|2023-03-15 09:25:00|6213.5|6211.7|6209.7|6207.9|6214.1|6212.3|6209.2|6207.4|278
1678872600000|2023-03-15 09:30:00|6209.6|6207.8|6212.3|6210.5|6213.5|6211.7|6208.4|6206.6|363
1678872900000|2023-03-15 09:35:00|6212.4|6210.6|6210.3|6208.5|6214.1|6212.3|6210.2|6208.4|399
1678873200000|2023-03-15 09:40:00|6209.9|6208.1|6211|6209.2|6215.9|6214.1|6208.9|6207.1|595
1678873500000|2023-03-15 09:45:00|6210.7|6208.9|6213.1|6211.3|6213.6|6211.8|6207|6205.2|530
1678873800000|2023-03-15 09:50:00|6212.9|6211.1|6213.8|6212|6219.1|6217.3|6212.8|6211|432
1678874100000|2023-03-15 09:55:00|6213.7|6211.9|6208.3|6205.3|6214.2|6212.4|6207.7|6205.2|376
1678874400000|2023-03-15 10:00:00|6208.2|6205.2|6216.1|6214.3|6216.2|6214.4|6207.4|6204.4|437
1678874700000|2023-03-15 10:05:00|6216.2|6214.4|6206.2|6204.4|6216.8|6215|6205.2|6203.4|481
1678875000000|2023-03-15 10:10:00|6205.7|6203.9|6206.7|6204.9|6210.1|6207.4|6205|6203|460
1678875300000|2023-03-15 10:15:00|6206.4|6204.6|6210.4|6208.6|6210.5|6208.7|6205.6|6203.8|419
1678875600000|2023-03-15 10:20:00|6210.5|6208.7|6209.1|6207.3|6214.5|6212.7|6208.6|6206.8|405
1678875900000|2023-03-15 10:25:00|6208.4|6206.6|6210.4|6208.6|6213.3|6211.5|6206.9|6205.1|446
1678876200000|2023-03-15 10:30:00|6210.5|6208.7|6211.9|6208.9|6213|6211.2|6206.6|6204.6|460
1678876500000|2023-03-15 10:35:00|6211.5|6208.5|6204.4|6202.6|6212.2|6209.6|6200.9|6197.9|473
1678876800000|2023-03-15 10:40:00|6204.5|6202.7|6201.6|6199.8|6208|6205.9|6201.3|6199.3|459
1678877100000|2023-03-15 10:45:00|6201.8|6200|6196.9|6195.1|6205.1|6203.3|6194.5|6192.4|442
1678877400000|2023-03-15 10:50:00|6196.8|6195|6200.5|6198.7|6201.2|6198.9|6195.7|6193.6|490
1678877700000|2023-03-15 10:55:00|6200.6|6198.8|6200.6|6197.6|6206.5|6204.2|6200|6197.1|493
1678878000000|2023-03-15 11:00:00|6200.9|6197.9|6199.5|6197.7|6202.2|6199.2|6196.4|6194.4|496
1678878300000|2023-03-15 11:05:00|6199.6|6197.8|6199|6197.2|6200.9|6198.8|6195|6192.7|478
1678878600000|2023-03-15 11:10:00|6199.1|6197.3|6197.9|6196.1|6201.5|6199.7|6196.8|6194.5|443
1678878900000|2023-03-15 11:15:00|6197.8|6196|6197.7|6195.9|6200.2|6198.2|6195.3|6193.5|379
1678879200000|2023-03-15 11:20:00|6198.6|6195.6|6199.2|6197.4|6200.7|6198.9|6193.3|6191.5|447
1678879500000|2023-03-15 11:25:00|6199.1|6197.3|6201.2|6199.4|6206.7|6204.9|6199|6197.2|444
1678879800000|2023-03-15 11:30:00|6201.3|6199.5|6206.8|6205|6208.7|6206.9|6200.2|6198.4|467
1678880100000|2023-03-15 11:35:00|6206.7|6204.9|6208.3|6206.5|6210.5|6207.9|6204|6201.7|424
1678880400000|2023-03-15 11:40:00|6208|6206.2|6209.6|6207.8|6212.3|6210.5|6207|6204.8|420
1678880700000|2023-03-15 11:45:00|6209.7|6207.9|6204|6202.2|6209.7|6207.9|6202.6|6200.5|438
1678881000000|2023-03-15 11:50:00|6203.6|6201.8|6200.5|6198.7|6204.6|6202.8|6199.6|6197.4|419
1678881300000|2023-03-15 11:55:00|6200.4|6198.6|6202.7|6200.9|6202.9|6201.1|6197.4|6195.6|409
1678881600000|2023-03-15 12:00:00|6202.5|6200.7|6203.7|6201.9|6206.6|6204.8|6199.5|6196.6|479
1678881900000|2023-03-15 12:05:00|6203.6|6201.8|6195.3|6193.5|6205.4|6203.6|6195.2|6193.4|399
1678882200000|2023-03-15 12:10:00|6195.4|6193.6|6201.1|6199.3|6202.3|6200.5|6195|6192.5|419
1678882500000|2023-03-15 12:15:00|6200.4|6198.6|6193.5|6191.7|6201.5|6198.9|6192.4|6190.6|391
1678882800000|2023-03-15 12:20:00|6193.4|6191.6|6197.9|6194.9|6200.8|6198.7|6193.2|6191|526
1678883100000|2023-03-15 12:25:00|6198.4|6195.4|6200.9|6196.9|6200.9|6197.7|6196.2|6193.2|327
1678883400000|2023-03-15 12:30:00|6202.6|6198.6|6206.1|6203.1|6218.4|6215.4|6201.6|6197.6|689
1678883700000|2023-03-15 12:35:00|6206|6203|6200.7|6197.7|6207.6|6204.6|6199|6197.1|660
1678884000000|2023-03-15 12:40:00|6200.6|6197.6|6192.7|6189.7|6202.7|6199.7|6192.7|6189.7|579
1678884300000|2023-03-15 12:45:00|6192.8|6189.8|6195.4|6192.4|6196.3|6194|6189.4|6186.8|549
1678884600000|2023-03-15 12:50:00|6195.3|6192.3|6206.4|6203.4|6208.3|6205.7|6194.9|6191.9|525
1678884900000|2023-03-15 12:55:00|6206.6|6203.6|6201.3|6198.3|6208.8|6206.1|6200.7|6198.3|457
1678885200000|2023-03-15 13:00:00|6201.2|6198.2|6197.1|6195.3|6201.8|6200|6194.8|6192.5|504
1678885500000|2023-03-15 13:05:00|6197.2|6195.4|6199.6|6197.8|6201.5|6199|6194|6192.2|552
1678885800000|2023-03-15 13:10:00|6199.7|6197.9|6203.1|6201.3|6205.1|6203.3|6196.5|6194.7|536
1678886100000|2023-03-15 13:15:00|6203.2|6201.4|6209.1|6206.1|6209.6|6206.6|6202.9|6201.1|498
1678886400000|2023-03-15 13:20:00|6209.2|6206.2|6212.9|6211.1|6213.7|6211.6|6207.8|6204.8|442
1678886700000|2023-03-15 13:25:00|6212|6210.2|6201.7|6198.7|6212.2|6210.4|6200.6|6198.4|453
1678887000000|2023-03-15 13:30:00|6201.6|6198.6|6199.5|6197.7|6205.2|6203.4|6197.4|6194.9|611
1678887300000|2023-03-15 13:35:00|6199.2|6197.4|6201.3|6199.5|6208|6205.6|6197.6|6194.9|608
1678887600000|2023-03-15 13:40:00|6201|6199.2|6209.1|6206.1|6209.1|6206.2|6197.5|6195.7|577
1678887900000|2023-03-15 13:45:00|6209|6206|6210.9|6207.9|6212|6209|6205.7|6203.1|569
1678888200000|2023-03-15 13:50:00|6211|6208|6205.5|6203.7|6211.4|6208.4|6201.8|6198.8|565
1678888500000|2023-03-15 13:55:00|6205.6|6203.8|6193.7|6191.9|6206.2|6204.4|6193.7|6191.9|480
1678888800000|2023-03-15 14:00:00|6193.9|6192.1|6198.1|6196.3|6199.3|6197.5|6193.6|6191.8|532
1678889100000|2023-03-15 14:05:00|6197.9|6196.1|6201.8|6198.8|6207.1|6204.7|6194|6192.2|546
1678889400000|2023-03-15 14:10:00|6201.9|6198.9|6199.8|6196.8|6205.8|6202.8|6197.6|6194.6|607
1678889700000|2023-03-15 14:15:00|6199.9|6196.9|6197.4|6194.4|6203.3|6200.3|6195.9|6192.9|561
1678890000000|2023-03-15 14:20:00|6197.3|6194.3|6191.6|6189.8|6199.3|6196.3|6190.9|6189|495
1678890300000|2023-03-15 14:25:00|6191.1|6189.3|6185.3|6183.5|6194.3|6191.6|6185.1|6183.3|498
1678890600000|2023-03-15 14:30:00|6185.2|6183.4|6192|6189|6196.9|6193.9|6184.7|6181.7|597
1678890900000|2023-03-15 14:35:00|6191.8|6188.8|6186.9|6185.1|6193.9|6190.9|6185.3|6183.2|487
1678891200000|2023-03-15 14:40:00|6186.8|6185|6183.5|6181.7|6189.9|6188.1|6182.3|6180.3|469
1678891500000|2023-03-15 14:45:00|6183.4|6181.6|6181.4|6178.4|6185.3|6183.5|6177.7|6175.9|432
1678891800000|2023-03-15 14:50:00|6181|6179.2|6186.7|6184.9|6189.2|6186.5|6178.7|6176.9|425
1678892100000|2023-03-15 14:55:00|6186.6|6184.8|6188.9|6187.1|6190.2|6187.9|6185.8|6183.3|390
1678892400000|2023-03-15 15:00:00|6189.2|6187.4|6188.1|6186.3|6191.3|6189.2|6187.7|6185.9|380
1678892700000|2023-03-15 15:05:00|6188.3|6186.5|6193.7|6191.9|6195|6192.7|6186.8|6185|392
1678893000000|2023-03-15 15:10:00|6193.6|6191.8|6193.3|6191.5|6194.1|6192.3|6190.1|6188.2|435
1678893300000|2023-03-15 15:15:00|6193.4|6191.6|6193.2|6191.4|6195.1|6193.2|6189.7|6187.9|488
1678893600000|2023-03-15 15:20:00|6193.3|6191.5|6190.1|6188.3|6194.1|6191.9|6189.3|6186.7|355
1678893900000|2023-03-15 15:25:00|6190.3|6188.5|6188.6|6186.8|6193.1|6191.3|6187.7|6185.9|364
1678894200000|2023-03-15 15:30:00|6188.7|6186.9|6179|6176|6192|6189.7|6178.4|6175.4|377
1678894500000|2023-03-15 15:35:00|6178.9|6175.9|6181.2|6179.4|6183.8|6182|6178.2|6175.9|345
1678894800000|2023-03-15 15:40:00|6181.1|6179.3|6177.9|6176.1|6185.5|6183.4|6177.6|6175.8|355
1678895100000|2023-03-15 15:45:00|6178|6176.2|6182.2|6180.4|6182.9|6181.1|6175.6|6173.8|372
1678895400000|2023-03-15 15:50:00|6182.5|6180.7|6184|6182.2|6184.8|6183|6179.4|6176.7|430
1678895700000|2023-03-15 15:55:00|6183.7|6181.9|6182.7|6180.9|6183.7|6181.9|6178.9|6177.1|348
1678896000000|2023-03-15 16:00:00|6182.6|6180.8|6180.1|6178.3|6185.6|6183.8|6179.4|6177.6|334
1678896300000|2023-03-15 16:05:00|6179.7|6177.9|6182.6|6180.8|6184.4|6182.6|6178.8|6177|342
1678896600000|2023-03-15 16:10:00|6182|6180.2|6182.3|6180.5|6183.9|6182|6179.5|6177.7|373
1678896900000|2023-03-15 16:15:00|6182.4|6180.6|6178.7|6176.9|6184.5|6182.7|6177.3|6175.5|325
1678897200000|2023-03-15 16:20:00|6178.6|6176.8|6179.7|6177.9|6180.5|6178.7|6177.2|6175.4|356
1678897500000|2023-03-15 16:25:00|6179.8|6178|6182.4|6180.6|6182.4|6180.6|6178.3|6176.5|301
1678897800000|2023-03-15 16:30:00|6182.2|6180.4|6180.8|6179|6185|6183.2|6180.6|6178.8|433
1678898100000|2023-03-15 16:35:00|6180.7|6178.9|6180.1|6178.3|6182.5|6180.7|6177.9|6176.1|333
1678898400000|2023-03-15 16:40:00|6180|6178.2|6180.6|6178.8|6182|6180.2|6179.2|6177.4|325
1678898700000|2023-03-15 16:45:00|6180.7|6178.9|6179|6177.2|6181.3|6179.5|6177.7|6175.9|390
1678899000000|2023-03-15 16:50:00|6178.7|6176.9|6177.5|6175.7|6180.5|6178.7|6176.2|6174.4|361
1678899300000|2023-03-15 16:55:00|6177.4|6175.6|6177.1|6175.3|6177.9|6176.1|6173.8|6172|313
1678899600000|2023-03-15 17:00:00|6177|6175.2|6179.9|6178.1|6180.7|6178.9|6176.8|6175|311
1678899900000|2023-03-15 17:05:00|6180.2|6178.4|6184.5|6181.5|6185.5|6183.7|6180.2|6178.4|414
1678900200000|2023-03-15 17:10:00|6184.2|6182.4|6184.5|6181.5|6185.2|6182.9|6181.7|6178.7|390
1678900500000|2023-03-15 17:15:00|6184.6|6181.6|6183.8|6180.8|6185.5|6183.1|6181.9|6179.7|363
1678900800000|2023-03-15 17:20:00|6184.1|6181.1|6179.2|6177.4|6184.1|6181.1|6178.2|6175.4|341
1678901100000|2023-03-15 17:25:00|6179.1|6177.3|6188|6186.2|6189|6186.6|6178.6|6176.4|336
1678901400000|2023-03-15 17:30:00|6187.9|6186.1|6188.7|6186.9|6189.4|6186.9|6184.8|6182.4|366
1678901700000|2023-03-15 17:35:00|6188.8|6187|6184.8|6181.8|6190.2|6187.5|6184|6181.7|312
1678902000000|2023-03-15 17:40:00|6184.9|6181.9|6183.6|6180.6|6185.4|6182.8|6182.3|6179.3|340
1678902300000|2023-03-15 17:45:00|6183.5|6180.5|6181.9|6178.9|6184.1|6181.1|6180.5|6177.5|367
1678902600000|2023-03-15 17:50:00|6180.9|6179.1|6185.3|6182.3|6185.4|6182.7|6180.9|6178.4|300
1678902900000|2023-03-15 17:55:00|6185.1|6182.1|6181.9|6178.9|6185.1|6182.1|6181.1|6178.1|314
1678903200000|2023-03-15 18:00:00|6181.8|6178.8|6180.9|6177.9|6182.9|6179.9|6179.8|6176.8|295
1678903500000|2023-03-15 18:05:00|6180.8|6177.8|6181.8|6178.8|6182.6|6179.6|6179.8|6176.8|279
1678903800000|2023-03-15 18:10:00|6181.7|6178.7|6181.4|6178.4|6183.8|6180.8|6180.4|6178.1|331
1678904100000|2023-03-15 18:15:00|6181.3|6178.3|6180|6177|6182.6|6179.6|6178.9|6175.9|352
1678904400000|2023-03-15 18:20:00|6180.1|6177.1|6186.6|6183.6|6187|6184|6179.1|6176.1|361
1678904700000|2023-03-15 18:25:00|6186.7|6183.7|6196.2|6193.2|6201.5|6198.5|6185.2|6182.2|562
1678905000000|2023-03-15 18:30:00|6196.6|6193.6|6199.4|6196.4|6202.7|6199.7|6195.5|6192.5|671
1678905300000|2023-03-15 18:35:00|6199.3|6196.3|6199.4|6196.4|6202.4|6199.4|6195.4|6192.4|590
1678905600000|2023-03-15 18:40:00|6199.5|6196.5|6195.3|6192.3|6203.2|6200.2|6194.1|6191.1|549
1678905900000|2023-03-15 18:45:00|6195.2|6192.2|6195.2|6192.2|6197.9|6195.7|6193.1|6190.1|564
1678906200000|2023-03-15 18:50:00|6194.6|6192.8|6202.8|6199.8|6203|6200|6194.2|6191.2|377
1678906500000|2023-03-15 18:55:00|6202.5|6199.5|6203.3|6200.3|6207|6204|6201.1|6198.1|378
1678906800000|2023-03-15 19:00:00|6203.4|6200.4|6207.2|6204.2|6207.8|6204.8|6203.4|6200.4|392
1678907100000|2023-03-15 19:05:00|6207.3|6204.3|6198.8|6195.8|6207.3|6204.3|6196.1|6193.1|323
1678907400000|2023-03-15 19:10:00|6198.5|6195.5|6199|6196|6201|6198|6195.4|6192.4|542
1678907700000|2023-03-15 19:15:00|6199.9|6196.9|6193.4|6190.4|6201.4|6198.4|6192.8|6189.8|484
1678908000000|2023-03-15 19:20:00|6193.5|6190.5|6193.3|6190.3|6194.4|6191.4|6189.5|6186.5|487
1678908300000|2023-03-15 19:25:00|6193.4|6190.4|6196|6193|6198.5|6195.5|6193.2|6190.2|440
1678908600000|2023-03-15 19:30:00|6196.1|6193.1|6196.3|6193.3|6199.2|6196.2|6195.2|6192.2|398
1678908900000|2023-03-15 19:35:00|6196.6|6193.6|6194.2|6191.2|6196.9|6193.9|6192.7|6190.6|300
1678909200000|2023-03-15 19:40:00|6194.1|6191.1|6192|6189|6194.2|6191.8|6188.8|6186.4|352
1678909500000|2023-03-15 19:45:00|6191.9|6188.9|6191.7|6189.9|6195.9|6192.9|6190.5|6187.5|343
1678909800000|2023-03-15 19:50:00|6191.6|6189.8|6190.5|6187.5|6191.6|6189.8|6187.4|6184.8|360
1678910100000|2023-03-15 19:55:00|6190.9|6187.9|6193|6191.2|6193.9|6191.2|6190.1|6187.1|286
1678910400000|2023-03-15 20:00:00|6193.2|6191.4|6196|6193|6196|6193|6192.6|6190.3|252
1678910700000|2023-03-15 20:05:00|6195.9|6192.9|6194.3|6191.3|6196.8|6193.8|6194.1|6191.1|153
1678911000000|2023-03-15 20:10:00|6194.4|6191.4|6192.9|6189.9|6194.5|6191.5|6192.9|6189.9|96
1678911300000|2023-03-15 20:15:00|6193|6190|6192.5|6189.5|6193.2|6190.2|6192.3|6189.3|110
1678911600000|2023-03-15 20:20:00|6192.4|6189.4|6191.1|6188.1|6192.4|6189.4|6190.2|6187.4|74
1678911900000|2023-03-15 20:25:00|6191|6188|6192.2|6189.2|6192.9|6189.9|6191|6188|71
1678912200000|2023-03-15 20:30:00|6192.3|6189.3|6192.7|6189.7|6194.1|6191.1|6192.2|6189.2|84
1678912500000|2023-03-15 20:35:00|6192.9|6189.9|6194|6191|6194|6191|6192.1|6189.1|56
1678912800000|2023-03-15 20:40:00|6193.9|6190.9|6192|6189|6194.2|6191.2|6192|6189|55
1678913100000|2023-03-15 20:45:00|6191.4|6188.4|6190.6|6187.6|6191.4|6188.4|6189.9|6186.9|91
1678913400000|2023-03-15 20:50:00|6190.7|6187.7|6191.3|6188.3|6191.5|6188.5|6189.1|6186.1|88
1678913700000|2023-03-15 20:55:00|6191.2|6188.2|6189.4|6185.9|6191.4|6188.4|6189|6185.4|190
1678914000000|2023-03-15 21:00:00|6185.5|6181.5|6190.3|6186.3|6194.2|6190.2|6185.5|6181.5|34
1678914300000|2023-03-15 21:05:00|6189.3|6185.3|6189.5|6185.5|6192.7|6188.7|6188.8|6184.8|28
1678914600000|2023-03-15 21:10:00|6190.4|6186.4|6192.9|6188.9|6192.9|6188.9|6189.8|6185.8|48
1678914900000|2023-03-15 21:15:00|6192.1|6188.1|6190.8|6186.8|6192.7|6188.7|6189.7|6185.7|71
1678915200000|2023-03-15 21:20:00|6190.7|6186.7|6192.8|6188.8|6193.2|6189.2|6189.9|6185.9|51
1678915500000|2023-03-15 21:25:00|6192.9|6188.9|6192.5|6188.5|6193.3|6189.3|6191.9|6187.9|41
1678915800000|2023-03-15 21:30:00|6192.3|6188.3|6191.1|6187.1|6193.5|6189.5|6191.1|6187.1|121
1678916100000|2023-03-15 21:35:00|6191.2|6187.2|6189.3|6185.3|6191.2|6187.2|6189.1|6185.1|137
1678916400000|2023-03-15 21:40:00|6189.2|6185.2|6185.1|6181.1|6189.2|6185.2|6184.8|6180.8|72
1678916700000|2023-03-15 21:45:00|6184.6|6180.6|6168|6164|6184.6|6180.6|6164.7|6160.7|266
1678917000000|2023-03-15 21:50:00|6167.9|6163.9|6165.7|6161.7|6168.6|6164.6|6165.3|6161.3|88
1678917300000|2023-03-15 21:55:00|6165.8|6161.8|6164.3|6160.3|6166.2|6162.2|6163.9|6159.9|67
1678917600000|2023-03-15 22:00:00|6164.1|6160.1|6150.2|6146.7|6164.5|6160.5|6149.9|6145.9|266
1678917900000|2023-03-15 22:05:00|6150.1|6145.6|6147.2|6143.2|6155.7|6151.7|6141.7|6138.7|257
1678918200000|2023-03-15 22:10:00|6146.9|6143.1|6158.9|6155.9|6159|6156|6146.5|6142.9|306
1678918500000|2023-03-15 22:15:00|6158.5|6155.5|6162.9|6159.7|6166.6|6163.3|6157.9|6154.7|373
1678918800000|2023-03-15 22:20:00|6162.7|6159.5|6167|6164|6167|6164|6162.1|6159.1|213
1678919100000|2023-03-15 22:25:00|6166.4|6163.4|6165.2|6162.2|6167.1|6164.1|6163.1|6160.1|261
1678919400000|2023-03-15 22:30:00|6165.1|6162.1|6165.3|6162.3|6166.2|6163.2|6164.7|6161.7|212
1678919700000|2023-03-15 22:35:00|6165.2|6162.2|6166.6|6163.6|6167.2|6164.2|6165.2|6162.2|174
1678920000000|2023-03-15 22:40:00|6166.5|6163.5|6165.8|6162.8|6168.8|6165.8|6165.5|6162.5|218
1678920300000|2023-03-15 22:45:00|6167.1|6164.1|6163.3|6160.3|6167.5|6164.5|6162.3|6159.3|172
1678920600000|2023-03-15 22:50:00|6163.2|6160.2|6161.9|6158.9|6163.9|6160.9|6161.4|6158.4|119
1678920900000|2023-03-15 22:55:00|6161.8|6158.8|6157.9|6154.9|6162.5|6159.5|6157.6|6154.6|204
1678921200000|2023-03-15 23:00:00|6158.2|6155.2|6164.1|6161.1|6164.4|6161.4|6158.1|6155.1|262
1678921500000|2023-03-15 23:05:00|6164.2|6161.2|6171.4|6168.4|6171.4|6168.4|6164|6161|178
1678921800000|2023-03-15 23:10:00|6171.1|6168.1|6171.9|6168.9|6172.6|6169.6|6169.6|6166.6|157
1678922100000|2023-03-15 23:15:00|6172|6169|6172.8|6169.8|6173.3|6170.3|6171.2|6168.2|253
1678922400000|2023-03-15 23:20:00|6172.7|6169.7|6172.7|6170.9|6173.9|6171|6172.4|6169.5|230
1678922700000|2023-03-15 23:25:00|6172.6|6170.8|6167.6|6165.8|6173.1|6171.2|6167.5|6165.6|219
1678923000000|2023-03-15 23:30:00|6168.1|6165.1|6169.9|6166.9|6171.4|6168.4|6167.5|6165.1|143
1678923300000|2023-03-15 23:35:00|6169.8|6166.8|6169.5|6166.5|6171.6|6168.6|6169.2|6166.2|184
1678923600000|2023-03-15 23:40:00|6169.6|6166.6|6170.4|6167.4|6171.2|6168.2|6169.2|6166.2|181
1678923900000|2023-03-15 23:45:00|6170.3|6167.3|6168.4|6165.4|6170.4|6167.8|6166.7|6164.3|335
1678924200000|2023-03-15 23:50:00|6168.3|6165.3|6168.1|6165.1|6169.4|6166.9|6167.2|6164.7|208
1678924500000|2023-03-15 23:55:00|6168.2|6165.2|6162.8|6159.8|6169.7|6166.7|6162|6159|208
1678924800000|2023-03-16 00:00:00|6162.7|6159.7|6172.8|6169.8|6173.3|6170.3|6162.5|6159.5|298
1678925100000|2023-03-16 00:05:00|6172.9|6169.9|6177.8|6174.8|6179.3|6176.9|6172.3|6169.9|294
1678925400000|2023-03-16 00:10:00|6177.7|6174.7|6176.1|6174.3|6177.7|6175.1|6174.1|6171.9|297
1678925700000|2023-03-16 00:15:00|6176.2|6174.4|6177.2|6175.4|6180.4|6178.6|6175.1|6172.5|349
1678926000000|2023-03-16 00:20:00|6177.5|6175.7|6181.8|6178.8|6183|6180.6|6177.1|6174.1|320
1678926300000|2023-03-16 00:25:00|6181.9|6178.9|6182|6178|6184.2|6181.2|6175.2|6172.2|309
1678926600000|2023-03-16 00:30:00|6182.1|6178.1|6179.3|6176.3|6183.3|6180.3|6179.1|6175.7|369
1678926900000|2023-03-16 00:35:00|6179.5|6176.5|6179.1|6176.1|6181|6178|6177.3|6174.3|297
1678927200000|2023-03-16 00:40:00|6179.3|6176.3|6174.3|6171.3|6180.6|6177.6|6173.3|6170.3|312
1678927500000|2023-03-16 00:45:00|6174.2|6171.2|6173.8|6170.8|6179.9|6176.9|6173.5|6170.5|359
1678927800000|2023-03-16 00:50:00|6173.7|6170.7|6176.6|6173.6|6179.1|6176.1|6173.1|6170.1|521
1678928100000|2023-03-16 00:55:00|6176.8|6173.8|6177.3|6174.3|6177.6|6174.6|6173.2|6170.2|431
1678928400000|2023-03-16 01:00:00|6177.1|6174.1|6180.9|6177.9|6182.8|6179.8|6176.1|6173.1|415
1678928700000|2023-03-16 01:05:00|6180.1|6177.1|6180|6177|6182.3|6179.3|6178.7|6175.7|357
1678929000000|2023-03-16 01:10:00|6179.9|6176.9|6174.7|6171.7|6180|6177.1|6174.4|6171.4|278
1678929300000|2023-03-16 01:15:00|6174.9|6171.9|6172.2|6169.2|6175.9|6173.6|6171.5|6168.5|310
1678929600000|2023-03-16 01:20:00|6172.3|6169.3|6168.7|6165.7|6173.2|6170.2|6168.4|6165.4|271
1678929900000|2023-03-16 01:25:00|6168.8|6165.8|6168|6165|6169.1|6166.4|6165.5|6163.1|275
1678930200000|2023-03-16 01:30:00|6168.2|6165.2|6164.8|6163|6169.5|6166.5|6164.3|6161.3|320
1678930500000|2023-03-16 01:35:00|6164.7|6162.9|6174.8|6171.8|6175|6172|6164.6|6161.9|294
1678930800000|2023-03-16 01:40:00|6174.7|6171.7|6168.9|6165.9|6175|6172|6167.7|6164.7|321
1678931100000|2023-03-16 01:45:00|6169|6166|6173.8|6170.8|6175.3|6172.3|6168.7|6165.7|243
1678931400000|2023-03-16 01:50:00|6173.7|6170.7|6171.9|6170.1|6175.9|6173.5|6170.5|6168.3|271
1678931700000|2023-03-16 01:55:00|6171.8|6170|6170.5|6168.7|6172.9|6171|6169.2|6166.6|318
1678932000000|2023-03-16 02:00:00|6170.6|6168.8|6165|6162|6170.6|6168.8|6164.4|6161.4|223
1678932300000|2023-03-16 02:05:00|6165.1|6162.1|6167.9|6164.9|6170.7|6167.7|6164.9|6161.9|276
1678932600000|2023-03-16 02:10:00|6168|6165|6164.8|6161.8|6168.6|6165.6|6164|6161|296
1678932900000|2023-03-16 02:15:00|6164.9|6161.9|6165|6162|6166.7|6163.7|6163.6|6161.3|277
1678933200000|2023-03-16 02:20:00|6165.1|6162.1|6163.1|6160.1|6166.6|6163.9|6161.9|6159|273
1678933500000|2023-03-16 02:25:00|6163.2|6160.2|6160.8|6157.8|6163.3|6160.3|6159.1|6156.7|275
1678933800000|2023-03-16 02:30:00|6160.9|6157.9|6164.4|6161.4|6165.3|6162.3|6159.9|6156.9|267
1678934100000|2023-03-16 02:35:00|6164.3|6161.3|6166.2|6164.4|6166.6|6164.8|6163|6160.7|276
1678934400000|2023-03-16 02:40:00|6166.7|6163.7|6160.5|6157.5|6166.8|6163.8|6159.7|6157.1|276
1678934700000|2023-03-16 02:45:00|6160.4|6157.4|6155|6153.2|6160.5|6157.5|6154.7|6152.1|213
1678935000000|2023-03-16 02:50:00|6155.6|6152.6|6155.9|6152.9|6156.9|6153.9|6152.2|6150.3|196
1678935300000|2023-03-16 02:55:00|6155.8|6152.8|6153.2|6150.2|6155.9|6153.3|6151.3|6148.3|239
1678935600000|2023-03-16 03:00:00|6153.1|6150.1|6154|6151|6154.3|6152.5|6151.8|6149.3|185
1678935900000|2023-03-16 03:05:00|6153.8|6150.8|6150.7|6147.7|6154.8|6152.4|6150.5|6147.5|242
1678936200000|2023-03-16 03:10:00|6150.8|6147.8|6150|6147|6152|6149|6149.1|6146.1|255
1678936500000|2023-03-16 03:15:00|6150.1|6147.1|6147.6|6144.6|6150.2|6147.4|6147|6144.1|221
1678936800000|2023-03-16 03:20:00|6147.4|6144.4|6154.4|6151.4|6154.9|6152.9|6147.4|6144.4|239
1678937100000|2023-03-16 03:25:00|6154.5|6151.5|6155.7|6153.9|6156.8|6154.7|6153.9|6151.4|278
1678937400000|2023-03-16 03:30:00|6155.8|6154|6154.7|6151.7|6156.4|6154.6|6152.8|6151|263
1678937700000|2023-03-16 03:35:00|6154.6|6151.6|6155.8|6152.8|6157.3|6154.3|6153.7|6150.7|260
1678938000000|2023-03-16 03:40:00|6155.7|6152.7|6154.4|6152.6|6156.3|6154.5|6154.3|6151.7|127
1678938300000|2023-03-16 03:45:00|6154.3|6152.5|6159|6157.2|6160.1|6157.2|6154.2|6152|213
1678938600000|2023-03-16 03:50:00|6158.9|6157.1|6158.7|6155.7|6160.9|6158.6|6158.6|6155.6|202
1678938900000|2023-03-16 03:55:00|6158.6|6155.6|6160.4|6157.4|6160.4|6158.4|6154.9|6152|236
1678939200000|2023-03-16 04:00:00|6160.5|6157.5|6159.6|6156.6|6160.8|6158.7|6158.3|6155.7|208
1678939500000|2023-03-16 04:05:00|6159.7|6156.7|6158.9|6155.9|6160.7|6158.9|6158.8|6155.8|169
1678939800000|2023-03-16 04:10:00|6158.8|6155.8|6160.7|6157.7|6161.4|6158.7|6158.8|6155.8|165
1678940100000|2023-03-16 04:15:00|6160.8|6157.8|6158.3|6155.3|6161|6158.5|6157.5|6155|187
1678940400000|2023-03-16 04:20:00|6158.2|6155.2|6156|6153|6158.3|6155.3|6155.3|6152.7|245
1678940700000|2023-03-16 04:25:00|6156.1|6153.1|6157.5|6154.5|6157.5|6154.9|6155.5|6152.5|177
1678941000000|2023-03-16 04:30:00|6157.6|6154.6|6156.3|6153.3|6157.8|6155.8|6156.2|6153.2|152
1678941300000|2023-03-16 04:35:00|6156.4|6153.4|6159.8|6158|6160.8|6158.9|6156.3|6153.3|171
1678941600000|2023-03-16 04:40:00|6160.2|6158.4|6159.8|6158|6162.3|6160|6159|6156.8|143
1678941900000|2023-03-16 04:45:00|6159.7|6157.9|6161.5|6158.5|6162|6159|6159.2|6156.2|133
1678942200000|2023-03-16 04:50:00|6161.6|6158.6|6163.6|6160.6|6163.8|6160.8|6161.5|6158.5|110
1678942500000|2023-03-16 04:55:00|6163.7|6160.7|6163.1|6161.3|6163.8|6161.3|6162|6159.2|102
1678942800000|2023-03-16 05:00:00|6162.7|6160.9|6158|6155|6163.1|6161.3|6157.7|6154.9|151
1678943100000|2023-03-16 05:05:00|6158.1|6155.1|6158.3|6156.5|6159.3|6157.5|6156|6153.8|156
1678943400000|2023-03-16 05:10:00|6158.6|6156.8|6157.8|6154.8|6158.9|6156.8|6157.2|6154.8|130
1678943700000|2023-03-16 05:15:00|6157.9|6154.9|6162.4|6160.6|6163.7|6160.7|6156.1|6153.3|334
1678944000000|2023-03-16 05:20:00|6162.5|6160.7|6165.5|6162.5|6169.5|6167|6161.8|6159.5|287
1678944300000|2023-03-16 05:25:00|6165.8|6162.8|6169.2|6167.4|6173.2|6170.2|6165.7|6162.7|239
1678944600000|2023-03-16 05:30:00|6168.3|6166.5|6167.5|6165.7|6171.2|6168.7|6167.5|6165.7|186
1678944900000|2023-03-16 05:35:00|6167.6|6165.8|6172|6169|6172.5|6169.5|6167|6165.2|170
1678945200000|2023-03-16 05:40:00|6172.1|6169.1|6167.6|6165.8|6172.1|6169.7|6167.6|6165.8|163
1678945500000|2023-03-16 05:45:00|6167.7|6165.9|6167.6|6164.6|6168.8|6166.8|6166.5|6164.1|133
1678945800000|2023-03-16 05:50:00|6167.5|6164.5|6166.8|6163.8|6167.5|6164.5|6165.1|6162.5|137
1678946100000|2023-03-16 05:55:00|6166.9|6163.9|6164.6|6162.8|6167.8|6164.8|6164|6161.7|169
1678946400000|2023-03-16 06:00:00|6164.7|6162.9|6163.2|6160.2|6164.8|6163|6161.1|6159.2|216
1678946700000|2023-03-16 06:05:00|6163.3|6160.3|6164.2|6161.2|6164.3|6161.3|6162|6159|202
1678947000000|2023-03-16 06:10:00|6164.1|6161.1|6164.5|6161.5|6165.4|6162.4|6163.5|6160.5|217
1678947300000|2023-03-16 06:15:00|6164.4|6161.4|6159.5|6157.7|6164.8|6161.8|6159.3|6157.5|200
1678947600000|2023-03-16 06:20:00|6159.4|6157.6|6162.9|6159.9|6163.5|6160.9|6159.4|6157.6|152
1678947900000|2023-03-16 06:25:00|6162.8|6159.8|6163.6|6161.8|6164.3|6161.9|6161.6|6158.6|131
1678948200000|2023-03-16 06:30:00|6163.5|6161.7|6168.4|6165.4|6168.6|6166.8|6163.4|6161.6|193
1678948500000|2023-03-16 06:35:00|6168.6|6165.6|6170.4|6168.6|6171|6169.2|6168.2|6165.2|149
1678948800000|2023-03-16 06:40:00|6170.3|6168.5|6169.9|6168.1|6171.7|6169.3|6169.2|6166.5|143
1678949100000|2023-03-16 06:45:00|6170|6168.2|6168.4|6165.4|6171.4|6169|6168.3|6165.3|198
1678949400000|2023-03-16 06:50:00|6168.3|6165.3|6166.2|6163.2|6168.3|6165.8|6165.3|6163.2|231
1678949700000|2023-03-16 06:55:00|6166.3|6163.3|6171.1|6168.1|6172.6|6169.6|6166.2|6163.2|188
1678950000000|2023-03-16 07:00:00|6170.9|6167.9|6164.6|6161.6|6170.9|6167.9|6160.7|6158.7|324
1678950300000|2023-03-16 07:05:00|6164.7|6161.7|6169.1|6167.3|6169.2|6167.4|6162.7|6160.8|238
1678950600000|2023-03-16 07:10:00|6169.2|6167.4|6164.2|6161.2|6170.1|6167.6|6163.3|6161|294
1678950900000|2023-03-16 07:15:00|6164.3|6161.3|6167.4|6165.6|6168.3|6166.5|6163.5|6160.9|288
1678951200000|2023-03-16 07:20:00|6167.5|6165.7|6170.3|6168.5|6170.9|6169.1|6167.1|6164.1|303
1678951500000|2023-03-16 07:25:00|6170.4|6168.6|6169|6166|6170.9|6169.1|6166.5|6164.5|268
1678951800000|2023-03-16 07:30:00|6169.1|6166.1|6177.1|6174.1|6178.2|6176|6168.8|6165.8|325
1678952100000|2023-03-16 07:35:00|6177|6174|6174.7|6171.7|6177.5|6174.5|6172.6|6169.6|235
1678952400000|2023-03-16 07:40:00|6174.8|6171.8|6177|6174|6180|6177|6174.8|6171.8|339
1678952700000|2023-03-16 07:45:00|6176.9|6173.9|6176.1|6174.3|6178.9|6177|6173.2|6171.4|385
1678953000000|2023-03-16 07:50:00|6176.3|6174.5|6179.6|6177.8|6180.6|6178.5|6175.5|6173.4|286
1678953300000|2023-03-16 07:55:00|6179.7|6177.9|6179.5|6177.7|6181.7|6179.9|6177.9|6174.9|310
1678953600000|2023-03-16 08:00:00|6180|6177|6179.1|6177.3|6181|6178|6176.9|6173.9|352
1678953900000|2023-03-16 08:05:00|6179|6177.2|6174.9|6171.9|6181|6178.3|6174.6|6171.6|287
1678954200000|2023-03-16 08:10:00|6174.8|6171.8|6176.7|6173.7|6180.1|6177.1|6174|6171|360
1678954500000|2023-03-16 08:15:00|6176.8|6173.8|6171.6|6169.8|6179|6176|6171.2|6169.4|380
1678954800000|2023-03-16 08:20:00|6171.5|6169.7|6171.1|6169.3|6175.2|6172.2|6170|6167.1|367
1678955100000|2023-03-16 08:25:00|6171|6169.2|6175.7|6172.7|6175.7|6172.7|6170.6|6167.6|359
1678955400000|2023-03-16 08:30:00|6176.1|6173.1|6173.2|6170.2|6178|6175|6172.9|6169.9|329
1678955700000|2023-03-16 08:35:00|6173.3|6170.3|6174.6|6171.6|6177|6174.1|6170.9|6167.9|382
1678956000000|2023-03-16 08:40:00|6174.7|6171.7|6176.2|6174.4|6178.9|6176.9|6174.1|6171.5|379
1678956300000|2023-03-16 08:45:00|6176.1|6174.3|6171.5|6169.7|6178.1|6176.3|6171.5|6169.7|321
1678956600000|2023-03-16 08:50:00|6171.6|6169.8|6168.6|6166.8|6173.1|6171.3|6166.3|6164.5|294
1678956900000|2023-03-16 08:55:00|6168.9|6167.1|6170.2|6168.4|6171.8|6169.7|6168.7|6166.1|214
1678957200000|2023-03-16 09:00:00|6170.3|6168.5|6168.3|6165.3|6171.7|6169.5|6167.6|6165.2|261
1678957500000|2023-03-16 09:05:00|6168.2|6165.2|6172.4|6170.6|6172.8|6170.6|6166.5|6164.1|224
1678957800000|2023-03-16 09:10:00|6172.3|6170.5|6173.5|6171.7|6175.3|6173.5|6172.2|6170.4|242
1678958100000|2023-03-16 09:15:00|6173.6|6171.8|6167.1|6164.1|6174.3|6172.1|6166.8|6164.1|235
1678958400000|2023-03-16 09:20:00|6166.9|6163.9|6167.7|6164.7|6169.6|6167.2|6165.8|6163.2|270
1678958700000|2023-03-16 09:25:00|6167.8|6164.8|6168.3|6165.3|6170.1|6167.1|6167.6|6164.8|243
1678959000000|2023-03-16 09:30:00|6168.2|6165.2|6167.6|6165.8|6170.4|6167.9|6165.9|6164.1|272
1678959300000|2023-03-16 09:35:00|6166.5|6164.7|6168.6|6166.8|6171|6168.3|6166.1|6163.1|312
1678959600000|2023-03-16 09:40:00|6168.2|6166.4|6171.8|6168.8|6172.6|6169.6|6167.7|6165.9|238
1678959900000|2023-03-16 09:45:00|6171.7|6168.7|6172.3|6170.5|6174.7|6172.9|6170.5|6167.5|237
1678960200000|2023-03-16 09:50:00|6172.2|6170.4|6174.6|6172.8|6174.7|6172.9|6171.5|6169.7|216
1678960500000|2023-03-16 09:55:00|6174.7|6172.9|6172.5|6170.7|6176|6174.2|6172|6170.2|233
1678960800000|2023-03-16 10:00:00|6172.4|6170.6|6169.4|6167.6|6173.3|6171.5|6169.3|6167.5|226
1678961100000|2023-03-16 10:05:00|6169.3|6167.5|6167.3|6165.5|6170.2|6168.4|6166.2|6164.2|246
1678961400000|2023-03-16 10:10:00|6167.4|6165.6|6162.6|6160.8|6167.4|6165.6|6161.5|6159.7|264
1678961700000|2023-03-16 10:15:00|6162.5|6160.7|6156.1|6154.3|6163.2|6161.4|6155.3|6153.5|247
1678962000000|2023-03-16 10:20:00|6156.2|6154.4|6155.8|6154|6157.4|6155|6155.3|6153.1|196
1678962300000|2023-03-16 10:25:00|6155.9|6154.1|6157.8|6156|6159.4|6157.1|6154.5|6152.7|217
1678962600000|2023-03-16 10:30:00|6157.9|6156.1|6153|6151.2|6159.1|6157.3|6152.5|6150.7|274
1678962900000|2023-03-16 10:35:00|6153.1|6151.3|6155.8|6154|6156.3|6154.5|6152.9|6151.1|206
1678963200000|2023-03-16 10:40:00|6156|6154.2|6159.8|6158|6159.9|6158.1|6155.5|6153.2|217
1678963500000|2023-03-16 10:45:00|6159.7|6157.9|6158.9|6157.1|6161.2|6159.4|6157.9|6156.1|219
1678963800000|2023-03-16 10:50:00|6158.8|6157|6152.8|6151|6159|6157.2|6152.3|6150.5|278
1678964100000|2023-03-16 10:55:00|6152.7|6150.9|6159.6|6157.8|6159.6|6157.8|6152.6|6150.8|224
1678964400000|2023-03-16 11:00:00|6159.5|6157.7|6155.4|6153.6|6160.1|6158.3|6155.4|6153.6|256
1678964700000|2023-03-16 11:05:00|6155.3|6153.5|6153.7|6151.9|6155.4|6153.6|6151.8|6150|266
1678965000000|2023-03-16 11:10:00|6153.9|6152.1|6157.3|6154.3|6157.8|6155|6153.9|6152.1|287
1678965300000|2023-03-16 11:15:00|6157.2|6154.2|6159.6|6157.8|6159.9|6158.1|6154.2|6152.4|318
1678965600000|2023-03-16 11:20:00|6159.7|6157.9|6159.6|6156.6|6160.6|6158.8|6157.7|6155.9|265
1678965900000|2023-03-16 11:25:00|6159.5|6156.5|6160.6|6158.8|6162.3|6160.1|6158.9|6156.5|233
1678966200000|2023-03-16 11:30:00|6160.4|6158.6|6166.2|6163.2|6166.8|6164|6160.4|6158.2|229
1678966500000|2023-03-16 11:35:00|6166.1|6163.1|6163.7|6161.9|6166.2|6164.2|6162.7|6160.9|229
1678966800000|2023-03-16 11:40:00|6163.2|6161.4|6165.7|6163.9|6166.7|6164.9|6162.7|6160.9|214
1678967100000|2023-03-16 11:45:00|6165.8|6164|6169|6167.2|6170.2|6168.4|6165.7|6163.9|232
1678967400000|2023-03-16 11:50:00|6169.1|6167.3|6165.9|6164.1|6169.2|6167.4|6164.7|6162.9|210
1678967700000|2023-03-16 11:55:00|6166|6164.2|6172.7|6170.9|6173.1|6171.3|6166|6164.2|235
1678968000000|2023-03-16 12:00:00|6173.1|6171.3|6175.4|6173.6|6176.1|6173.8|6172.1|6170.3|323
1678968300000|2023-03-16 12:05:00|6175.3|6173.5|6173.5|6171.7|6175.5|6173.7|6171.1|6169.3|303
1678968600000|2023-03-16 12:10:00|6173.3|6171.5|6171|6169.2|6173.6|6171.8|6168.6|6166.8|261
1678968900000|2023-03-16 12:15:00|6170.9|6169.1|6171.5|6169.7|6172.2|6170.4|6168.9|6167.1|267
1678969200000|2023-03-16 12:20:00|6171.6|6169.8|6173.3|6171.5|6174.1|6172.3|6171.2|6169.4|342
1678969500000|2023-03-16 12:25:00|6173.7|6171.9|6175.7|6171.7|6177.6|6174.9|6173.3|6170.1|301
1678969800000|2023-03-16 12:30:00|6174.8|6170.8|6177.9|6174.9|6178.4|6175.8|6165.4|6162.2|463
1678970100000|2023-03-16 12:35:00|6177.7|6174.7|6173.7|6171.9|6180.3|6178.1|6171|6169.2|422
1678970400000|2023-03-16 12:40:00|6173.3|6171.5|6169.9|6166.9|6175.7|6172.7|6166.4|6163.4|523
1678970700000|2023-03-16 12:45:00|6169.6|6166.6|6173.4|6170.4|6174.8|6171.8|6167.4|6164.4|548
1678971000000|2023-03-16 12:50:00|6172.9|6171.1|6179.4|6177.6|6179.7|6177.9|6172.7|6170.2|459
1678971300000|2023-03-16 12:55:00|6179.3|6177.5|6173.6|6171.8|6179.4|6177.6|6173.4|6171.6|378
1678971600000|2023-03-16 13:00:00|6173.7|6171.9|6174.7|6172.9|6175.2|6173.1|6170.8|6169|406
1678971900000|2023-03-16 13:05:00|6174.6|6172.8|6179.9|6178.1|6180.4|6178.6|6174.5|6172.7|375
1678972200000|2023-03-16 13:10:00|6180.2|6178.4|6179.6|6176.6|6183|6181.2|6177|6174|251
1678972500000|2023-03-16 13:15:00|6179.7|6176.4|6173.2|6170.2|6179.7|6176.5|6162.7|6159.7|601
1678972800000|2023-03-16 13:20:00|6173.4|6170.4|6159.5|6156.5|6173.7|6170.7|6155.7|6152.7|511
1678973100000|2023-03-16 13:25:00|6159|6157.2|6164|6161|6168.6|6166.7|6159|6157.2|553
1678973400000|2023-03-16 13:30:00|6164.3|6161.3|6166.7|6164.9|6169.4|6167.2|6161.2|6159.4|628
1678973700000|2023-03-16 13:35:00|6166.5|6164.7|6168.1|6166.3|6168.9|6167.1|6161.8|6160|567
1678974000000|2023-03-16 13:40:00|6168.2|6166.4|6169.9|6166.9|6174.8|6172.7|6168|6165.3|566
1678974300000|2023-03-16 13:45:00|6170.1|6167.1|6170.9|6167.9|6173.5|6171.7|6165.9|6163.1|607
1678974600000|2023-03-16 13:50:00|6170.2|6167.2|6172.4|6169.4|6177.3|6174.3|6167.5|6164.5|600
1678974900000|2023-03-16 13:55:00|6172.1|6169.1|6175.2|6172.2|6179.3|6176.3|6171.9|6168.9|576
1678975200000|2023-03-16 14:00:00|6175.3|6172.3|6170.4|6167.4|6179.8|6176.8|6169.6|6166.6|629
1678975500000|2023-03-16 14:05:00|6170.2|6167.2|6164.2|6161.2|6171.1|6168.1|6163.6|6160.6|572
1678975800000|2023-03-16 14:10:00|6164.1|6161.1|6171.9|6168.9|6173.5|6170.5|6164|6161|531
1678976100000|2023-03-16 14:15:00|6171.7|6168.7|6164.8|6163|6172.3|6169.3|6164.5|6162.1|525
1678976400000|2023-03-16 14:20:00|6164.4|6162.6|6167.9|6166.1|6170.4|6167.9|6163.8|6161.4|514
1678976700000|2023-03-16 14:25:00|6167.7|6165.9|6166.6|6164.8|6170.6|6168.2|6164.2|6162.4|492
1678977000000|2023-03-16 14:30:00|6166.9|6165.1|6170.5|6168.7|6171.7|6169.9|6164.1|6162.2|437
1678977300000|2023-03-16 14:35:00|6170.8|6169|6167.8|6166|6172.5|6170.7|6167|6164.6|451
1678977600000|2023-03-16 14:40:00|6167.7|6165.9|6172.7|6170.9|6172.9|6171.1|6166.9|6165.1|473
1678977900000|2023-03-16 14:45:00|6172.8|6171|6177.3|6175.5|6179.5|6177.7|6172.3|6170.4|461
1678978200000|2023-03-16 14:50:00|6177.7|6174.7|6180.5|6177.5|6181.5|6179.7|6176.3|6174.3|547
1678978500000|2023-03-16 14:55:00|6180.6|6177.6|6182.2|6180.4|6183.2|6181.4|6177.1|6175|516
1678978800000|2023-03-16 15:00:00|6182.5|6180.7|6172.4|6170.6|6183.6|6181.8|6172.2|6170.4|440
1678979100000|2023-03-16 15:05:00|6172.3|6170.5|6179.8|6178|6183.9|6181.8|6171.6|6169.8|430
1678979400000|2023-03-16 15:10:00|6179.7|6177.9|6177.7|6175.9|6181.9|6180.1|6175.5|6173.7|395
1678979700000|2023-03-16 15:15:00|6177.5|6175.7|6174.5|6171.5|6178.5|6176.7|6171.9|6170.1|397
1678980000000|2023-03-16 15:20:00|6174.6|6171.6|6168.3|6166.5|6177|6174|6167.7|6165.7|484
1678980300000|2023-03-16 15:25:00|6168.2|6166.4|6174.8|6173|6176.9|6175.1|6168|6165.8|429
1678980600000|2023-03-16 15:30:00|6174.7|6172.9|6171.3|6169.5|6175.5|6173.4|6170.7|6168.9|445
1678980900000|2023-03-16 15:35:00|6171.1|6169.3|6168.5|6166.7|6171.3|6169.5|6167.3|6165.5|425
1678981200000|2023-03-16 15:40:00|6168.4|6166.6|6172.5|6170.7|6173.3|6171.4|6168|6166.2|436
1678981500000|2023-03-16 15:45:00|6172.6|6170.8|6172.9|6171.1|6174|6171.2|6169.5|6167.4|433
1678981800000|2023-03-16 15:50:00|6172.8|6171|6174.8|6173|6178.1|6176.3|6169.5|6167.7|421
1678982100000|2023-03-16 15:55:00|6175|6173.2|6172|6170.2|6179|6177.2|6170.9|6169.1|404
1678982400000|2023-03-16 16:00:00|6171.8|6170|6170|6168.2|6172|6170.2|6167.7|6165.9|348
1678982700000|2023-03-16 16:05:00|6169.9|6168.1|6165.6|6163.8|6170.4|6168.6|6163.3|6161.5|326
1678983000000|2023-03-16 16:10:00|6165.5|6163.7|6165.4|6163.6|6168|6166.2|6162.8|6161|377
1678983300000|2023-03-16 16:15:00|6165.2|6163.4|6165.8|6164|6168.4|6166.6|6164.8|6163|272
1678983600000|2023-03-16 16:20:00|6165.9|6164.1|6167.1|6165.3|6169.2|6167.4|6165.3|6163.5|300
1678983900000|2023-03-16 16:25:00|6167.2|6165.4|6170.2|6168.4|6171.3|6169.5|6165.7|6163.9|343
1678984200000|2023-03-16 16:30:00|6170.1|6168.3|6168.2|6166.4|6171.8|6170|6168.2|6166.4|286
1678984500000|2023-03-16 16:35:00|6168|6166.2|6170.8|6169|6170.9|6169.1|6166.9|6165.1|298
1678984800000|2023-03-16 16:40:00|6170.9|6169.1|6173.9|6172.1|6174.2|6172.4|6169.8|6168|294
1678985100000|2023-03-16 16:45:00|6173.8|6172|6171.8|6170|6174.3|6172.5|6169.4|6167.6|364
1678985400000|2023-03-16 16:50:00|6171.9|6170.1|6177.6|6175.8|6177.6|6175.8|6170.3|6168.4|440
1678985700000|2023-03-16 16:55:00|6178|6176.2|6175.7|6173.9|6179.2|6176.9|6175.3|6173.5|350
1678986000000|2023-03-16 17:00:00|6175.9|6174.1|6175.6|6173.8|6177.9|6176|6174|6172.2|371
1678986300000|2023-03-16 17:05:00|6175.5|6173.7|6174.7|6172.9|6178|6176.2|6174.4|6172.6|357
1678986600000|2023-03-16 17:10:00|6174.6|6172.8|6175.1|6173.3|6176.5|6174.7|6172.5|6170.7|374
1678986900000|2023-03-16 17:15:00|6174.9|6173.1|6172.8|6171|6177.2|6175.1|6172.1|6170.3|342
1678987200000|2023-03-16 17:20:00|6172.9|6171.1|6170.7|6168.9|6173.7|6171.9|6170.2|6168.4|279
1678987500000|2023-03-16 17:25:00|6170.8|6169|6170|6168.2|6173.3|6171.5|6169.1|6167.3|260
1678987800000|2023-03-16 17:30:00|6170.1|6168.3|6166.3|6164.5|6171|6169.2|6166.1|6164.3|263
1678988100000|2023-03-16 17:35:00|6166.4|6164.6|6163.5|6161.7|6167.5|6165.7|6162.9|6161.1|301
1678988400000|2023-03-16 17:40:00|6163.6|6161.8|6162.9|6161.1|6164.1|6162.3|6161.4|6159.6|315
1678988700000|2023-03-16 17:45:00|6162.8|6161|6164.4|6161.4|6164.8|6163|6161.5|6159.7|295
1678989000000|2023-03-16 17:50:00|6164.5|6161.5|6167.5|6165.7|6170.4|6168.2|6162.3|6160.5|431
1678989300000|2023-03-16 17:55:00|6167.6|6165.8|6165.8|6162.8|6168.4|6166.6|6165.6|6162.6|263
1678989600000|2023-03-16 18:00:00|6165.6|6162.6|6163.7|6160.7|6166.3|6163.3|6162.7|6160.6|287
1678989900000|2023-03-16 18:05:00|6163.6|6160.6|6165.7|6162.7|6165.9|6162.9|6162.6|6160.3|234
1678990200000|2023-03-16 18:10:00|6165.9|6162.9|6166.8|6163.8|6166.9|6163.9|6165.2|6162.2|262
1678990500000|2023-03-16 18:15:00|6166.9|6163.9|6168.1|6165.1|6168.1|6165.1|6166.4|6163.4|253
1678990800000|2023-03-16 18:20:00|6168.2|6165.2|6165.9|6164.1|6168.3|6165.8|6165.2|6162.2|238
1678991100000|2023-03-16 18:25:00|6166|6164.2|6167.1|6165.3|6167.8|6165.4|6164.6|6162.5|189
1678991400000|2023-03-16 18:30:00|6167.2|6165.4|6164.6|6162.8|6167.5|6165.7|6164.2|6162.4|258
1678991700000|2023-03-16 18:35:00|6165.2|6162.2|6169.3|6167.5|6169.6|6167.8|6164.9|6162.1|264
1678992000000|2023-03-16 18:40:00|6169.2|6167.4|6170.1|6168.3|6170.3|6168.4|6167.4|6164.4|227
1678992300000|2023-03-16 18:45:00|6170.2|6168.4|6173.7|6171.9|6174.4|6172|6170.1|6168.3|259
1678992600000|2023-03-16 18:50:00|6173.6|6171.8|6173.5|6171.7|6174.4|6172.1|6171.9|6170.1|265
1678992900000|2023-03-16 18:55:00|6173.7|6171.9|6172.8|6171|6174.1|6172.3|6172.1|6169.3|322
1678993200000|2023-03-16 19:00:00|6173|6171.2|6175.2|6173.4|6176.1|6174|6172.4|6170.6|272
1678993500000|2023-03-16 19:05:00|6175|6173.2|6179|6176|6179.8|6177.8|6175|6173.2|198
1678993800000|2023-03-16 19:10:00|6178.9|6175.9|6181.6|6179.8|6181.8|6180|6177.7|6174.7|160
1678994100000|2023-03-16 19:15:00|6181.5|6179.7|6183.1|6181.3|6183.6|6181.6|6181.4|6179|137
1678994400000|2023-03-16 19:20:00|6183.2|6181.4|6187.7|6184.7|6188.9|6186.9|6182.8|6180.3|328
1678994700000|2023-03-16 19:25:00|6187.5|6184.5|6187.9|6184.9|6190.4|6187.5|6186.8|6183.8|227
1678995000000|2023-03-16 19:30:00|6188|6185|6188|6186.2|6190.4|6187.8|6187.6|6184.6|304
1678995300000|2023-03-16 19:35:00|6187.9|6186.1|6185.7|6183.9|6188.2|6186.2|6184.6|6182.8|200
1678995600000|2023-03-16 19:40:00|6185.8|6184|6190.4|6188.6|6191.3|6189.5|6183.9|6182.1|163
1678995900000|2023-03-16 19:45:00|6190.3|6188.5|6191.2|6189.4|6191.6|6189.8|6188.6|6185.6|285
1678996200000|2023-03-16 19:50:00|6191.5|6189.7|6190.9|6187.9|6193.4|6191.6|6190.5|6187.5|310
1678996500000|2023-03-16 19:55:00|6190.7|6187.7|6191.4|6188.4|6191.5|6189.1|6187.6|6185.6|289
1678996800000|2023-03-16 20:00:00|6191.5|6188.5|6193|6190|6194.1|6191.1|6191.1|6188.1|161
1678997100000|2023-03-16 20:05:00|6192.9|6189.9|6194.7|6191.7|6194.7|6191.7|6192.1|6189.5|135
1678997400000|2023-03-16 20:10:00|6194.8|6191.8|6195.1|6192.1|6195.8|6192.8|6194|6191|103
1678997700000|2023-03-16 20:15:00|6195.2|6192.2|6196.8|6193.8|6197.3|6194.3|6195.2|6192.2|69
1678998000000|2023-03-16 20:20:00|6196.7|6193.7|6192.5|6189.5|6196.7|6193.7|6192.3|6189.5|123
1678998300000|2023-03-16 20:25:00|6192.6|6189.6|6192.9|6189.9|6193.1|6190.1|6192.5|6189.5|120
1678998600000|2023-03-16 20:30:00|6192.8|6189.8|6195.5|6192.5|6195.5|6192.5|6191.3|6188.8|154
1678998900000|2023-03-16 20:35:00|6195.4|6192.4|6195|6192|6196.3|6193.3|6194.3|6191.3|111
1678999200000|2023-03-16 20:40:00|6195.1|6192.1|6195.7|6192.7|6196.3|6193.3|6194.7|6191.7|252
1678999500000|2023-03-16 20:45:00|6195.5|6192.5|6196|6193|6196.1|6193.1|6194.8|6191.8|97
1678999800000|2023-03-16 20:50:00|6195.9|6192.9|6197.6|6194.6|6197.7|6194.7|6194.9|6191.9|74
1679000100000|2023-03-16 20:55:00|6197.5|6194.5|6198|6195|6198.8|6195.7|6196.6|6193.6|126
1679000400000|2023-03-16 21:00:00|6198.1|6195.1|6198.1|6194.1|6199.3|6195.6|6196.9|6193.4|66
1679000700000|2023-03-16 21:05:00|6198|6194|6189.6|6185.6|6198|6194|6186.1|6182.1|61
1679001000000|2023-03-16 21:10:00|6189.2|6185.2|6191.1|6187.1|6192.4|6188.4|6188.3|6184.3|43
1679001300000|2023-03-16 21:15:00|6191|6187|6192.8|6188.8|6192.8|6188.8|6191|6187|32
1679001600000|2023-03-16 21:20:00|6192.7|6188.7|6192.3|6188.3|6192.9|6188.9|6191.9|6187.9|29
1679001900000|2023-03-16 21:25:00|6192.4|6188.4|6191.5|6187.5|6192.5|6188.5|6190.9|6186.9|75
1679002200000|2023-03-16 21:30:00|6191.3|6187.3|6197.1|6193.1|6201.1|6197.1|6191.3|6187.3|109
1679002500000|2023-03-16 21:35:00|6197|6193|6195.5|6191.5|6197.1|6193.1|6194.8|6190.8|52
1679002800000|2023-03-16 21:40:00|6195.7|6191.7|6193.3|6189.3|6195.7|6191.7|6193.2|6189.2|110
1679003100000|2023-03-16 21:45:00|6193.4|6189.4|6194.7|6190.7|6195.3|6191.3|6193.3|6189.3|134
1679003400000|2023-03-16 21:50:00|6194.8|6190.8|6194.4|6190.4|6194.9|6190.9|6193.8|6189.8|197
1679003700000|2023-03-16 21:55:00|6194.3|6190.3|6194|6190|6194.8|6190.8|6193.3|6189.3|247
1679004000000|2023-03-16 22:00:00|6192|6188|6190.2|6186.2|6193.2|6189.2|6188.9|6184.9|162
1679004300000|2023-03-16 22:05:00|6190.3|6186.3|6192.2|6188.2|6192.2|6188.2|6188.9|6184.9|83
1679004600000|2023-03-16 22:10:00|6192.1|6188.1|6191.7|6188.7|6192.2|6188.9|6191.6|6187.7|62
1679004900000|2023-03-16 22:15:00|6191.6|6188.5|6192.2|6188.9|6192.7|6189.5|6191.1|6188|441
1679005200000|2023-03-16 22:20:00|6192.3|6188.3|6191.4|6188|6192.4|6189.4|6191.2|6187.9|363
1679005500000|2023-03-16 22:25:00|6191.3|6188.1|6192.6|6189.6|6192.7|6189.7|6191.2|6188|163
1679005800000|2023-03-16 22:30:00|6192.7|6189.7|6191.4|6188.4|6193.1|6190.1|6191.3|6188.3|154
1679006100000|2023-03-16 22:35:00|6191.5|6188.5|6193.5|6190.5|6193.8|6190.8|6191.1|6188.1|64
1679006400000|2023-03-16 22:40:00|6193.4|6190.4|6194.6|6191.6|6196|6193|6193.4|6190.4|116
1679006700000|2023-03-16 22:45:00|6194.7|6191.7|6193.8|6190.8|6194.8|6191.8|6192.4|6189.4|126
1679007000000|2023-03-16 22:50:00|6193.7|6190.7|6193.5|6190.5|6194.1|6191.1|6192.7|6189.7|74
1679007300000|2023-03-16 22:55:00|6193.6|6190.6|6193.1|6190.1|6193.9|6190.9|6192.7|6189.7|108
1679007600000|2023-03-16 23:00:00|6193|6190|6195.6|6192.6|6195.7|6192.7|6192.8|6189.8|154
1679007900000|2023-03-16 23:05:00|6195.5|6192.5|6196.1|6193.1|6196.2|6193.2|6192.7|6189.7|162
1679008200000|2023-03-16 23:10:00|6196|6193|6196.8|6193.8|6196.9|6193.9|6194.9|6191.9|134
1679008500000|2023-03-16 23:15:00|6196.9|6193.9|6197.4|6194.4|6198.1|6195.1|6196.3|6193.3|140
1679008800000|2023-03-16 23:20:00|6197.5|6194.5|6199.1|6196.1|6199.1|6196.1|6197.4|6194.4|131
1679009100000|2023-03-16 23:25:00|6199.2|6196.2|6201.9|6198.9|6202|6199|6199.1|6196.1|112
1679009400000|2023-03-16 23:30:00|6202.3|6199.3|6206.9|6203.9|6207.1|6204.1|6202|6199|220
1679009700000|2023-03-16 23:35:00|6207|6204|6205.2|6202.2|6207.4|6204.4|6204.3|6201.7|144
1679010000000|2023-03-16 23:40:00|6205.1|6202.1|6204.8|6201.8|6205.2|6202.2|6203.1|6200.1|93
1679010300000|2023-03-16 23:45:00|6204.3|6201.3|6205.7|6202.7|6205.7|6202.7|6203.9|6201.1|103
1679010600000|2023-03-16 23:50:00|6205.6|6202.6|6204.6|6201.6|6205.6|6202.6|6202.9|6200.1|118
1679010900000|2023-03-16 23:55:00|6204.7|6201.7|6205.3|6202.3|6205.4|6202.4|6203.3|6200.9|169
1679011200000|2023-03-17 00:00:00|6205.4|6202.4|6200.9|6197.9|6206.5|6203.7|6200.6|6197.9|297
1679011500000|2023-03-17 00:05:00|6200.5|6197.5|6202.7|6199.7|6202.8|6200.5|6198.6|6196.8|255
1679011800000|2023-03-17 00:10:00|6202.6|6199.6|6202.3|6199.3|6204.3|6202|6201.9|6198.9|283
1679012100000|2023-03-17 00:15:00|6202.4|6199.4|6199.3|6196.3|6202.9|6200.6|6198.2|6195.6|261
1679012400000|2023-03-17 00:20:00|6199.2|6196.2|6195.2|6192.2|6199.6|6196.9|6193.8|6192|186
1679012700000|2023-03-17 00:25:00|6195.3|6192.3|6194.9|6191.9|6196.7|6194.4|6194.1|6191.8|213
1679013000000|2023-03-17 00:30:00|6195|6192|6198.4|6195.4|6199.1|6196.1|6194.5|6191.9|231
1679013300000|2023-03-17 00:35:00|6198.3|6195.3|6195.1|6193.3|6198.9|6195.9|6194.6|6192.8|252
1679013600000|2023-03-17 00:40:00|6195.2|6193.4|6198.7|6196.9|6199.2|6196.9|6195.2|6193.4|200
1679013900000|2023-03-17 00:45:00|6199.1|6197.3|6199.1|6196.1|6199.9|6197.3|6197.6|6195.3|210
1679014200000|2023-03-17 00:50:00|6199.4|6196.4|6195.9|6192.9|6199.4|6197|6194.5|6192.3|271
1679014500000|2023-03-17 00:55:00|6195.8|6192.8|6200.9|6199.1|6200.9|6199.1|6195.8|6192.8|322
1679014800000|2023-03-17 01:00:00|6200.8|6199|6201.6|6199.8|6202.9|6200.9|6200.6|6197.7|328
1679015100000|2023-03-17 01:05:00|6201.5|6199.7|6203.2|6201.4|6203.4|6201.6|6198.8|6196.7|375
1679015400000|2023-03-17 01:10:00|6203.1|6201.3|6206.8|6203.8|6207|6204.4|6202.9|6201.1|293
1679015700000|2023-03-17 01:15:00|6206.1|6204.3|6212.3|6210.5|6212.7|6210.9|6205.9|6204.1|322
1679016000000|2023-03-17 01:20:00|6212.2|6210.4|6211.4|6209.6|6213.7|6211.9|6211.1|6208.9|291
1679016300000|2023-03-17 01:25:00|6211.3|6209.5|6218.3|6216.5|6219.3|6216.8|6211.1|6209.3|269
1679016600000|2023-03-17 01:30:00|6218.5|6216.7|6218|6216.2|6221.6|6218.9|6215.8|6212.8|295
1679016900000|2023-03-17 01:35:00|6218.1|6216.3|6214.3|6211.3|6218.8|6216.5|6212.6|6210.6|230
1679017200000|2023-03-17 01:40:00|6214.4|6211.4|6215.8|6214|6218|6215|6213.6|6210.7|278
1679017500000|2023-03-17 01:45:00|6215.6|6213.8|6220.9|6217.9|6221|6218.4|6215.2|6213.1|324
1679017800000|2023-03-17 01:50:00|6221|6218|6219.1|6217.3|6222|6219.7|6218.6|6216.8|242
1679018100000|2023-03-17 01:55:00|6219|6217.2|6219.6|6217.8|6220.1|6218.3|6218.1|6216.3|221
1679018400000|2023-03-17 02:00:00|6219.5|6217.7|6223|6221.2|6226.2|6223.5|6219.1|6217.3|258
1679018700000|2023-03-17 02:05:00|6223.1|6221.3|6220.7|6218.9|6224|6221.8|6220.6|6218.7|226
1679019000000|2023-03-17 02:10:00|6220.6|6218.8|6223.6|6221.8|6224.4|6222.6|6219.6|6217.8|196
1679019300000|2023-03-17 02:15:00|6223.7|6221.9|6224.4|6222.6|6225.3|6223.4|6222.9|6220.2|232
1679019600000|2023-03-17 02:20:00|6224.5|6222.7|6222.3|6220.5|6225.4|6223.6|6222.2|6220.4|207
1679019900000|2023-03-17 02:25:00|6222.2|6220.4|6233.3|6231.5|6234.9|6232.1|6222.2|6220.3|230
1679020200000|2023-03-17 02:30:00|6233.4|6231.6|6232.8|6231|6234.1|6232.3|6231.7|6229.5|211
1679020500000|2023-03-17 02:35:00|6232.6|6230.8|6233.1|6231.3|6234.5|6232.7|6232.1|6230.3|201
1679020800000|2023-03-17 02:40:00|6233|6231.2|6232.8|6231|6234.6|6232.5|6232|6230.2|215
1679021100000|2023-03-17 02:45:00|6233.2|6231.4|6231.1|6229.3|6235.1|6232.7|6230.5|6228.7|206
1679021400000|2023-03-17 02:50:00|6231.2|6229.4|6230.5|6228.7|6232.3|6230.5|6230|6228|249
1679021700000|2023-03-17 02:55:00|6230.4|6228.6|6229|6227.2|6231.7|6229.9|6229|6227.2|235
1679022000000|2023-03-17 03:00:00|6229.1|6227.3|6226.2|6224.4|6229.1|6227.3|6225.7|6223.9|253
1679022300000|2023-03-17 03:05:00|6226|6224.2|6232.3|6230.5|6232.8|6231|6226|6224.2|248
1679022600000|2023-03-17 03:10:00|6232.2|6230.4|6235.1|6233.3|6235.9|6234.1|6230.5|6228.7|341
1679022900000|2023-03-17 03:15:00|6235.2|6233.4|6232.7|6230.9|6236.9|6234.6|6231.6|6229.8|244
1679023200000|2023-03-17 03:20:00|6232.9|6231.1|6238.1|6236.3|6238.1|6236.3|6232.6|6230.8|214
1679023500000|2023-03-17 03:25:00|6238|6236.2|6237.8|6236|6240|6237.7|6236.7|6233.7|276
1679023800000|2023-03-17 03:30:00|6238|6236.2|6237.1|6235.3|6238.8|6236.6|6234.8|6232.6|228
1679024100000|2023-03-17 03:35:00|6236.9|6235.1|6238.4|6236.6|6238.7|6236.9|6236.3|6234.5|223
1679024400000|2023-03-17 03:40:00|6238.3|6236.5|6238.7|6236.9|6239.4|6237.6|6237.3|6235.5|209
1679024700000|2023-03-17 03:45:00|6238.8|6237|6235.3|6233.5|6238.8|6237|6235.1|6232.9|201
1679025000000|2023-03-17 03:50:00|6235.2|6233.4|6234.8|6233|6236.1|6234.3|6233.7|6231.8|187
1679025300000|2023-03-17 03:55:00|6234.7|6232.9|6237.7|6234.7|6238|6235|6234.4|6232.5|169
1679025600000|2023-03-17 04:00:00|6237.6|6234.6|6236.6|6234.8|6238.1|6236|6235.6|6233.7|184
1679025900000|2023-03-17 04:05:00|6236.7|6234.9|6236.2|6234.4|6237.1|6235.3|6235.2|6233.4|282
1679026200000|2023-03-17 04:10:00|6236.1|6234.3|6235.6|6233.8|6236.8|6235|6233.4|6230.9|287
1679026500000|2023-03-17 04:15:00|6235.5|6233.7|6235.7|6232.7|6237.2|6235.4|6235.1|6232.6|171
1679026800000|2023-03-17 04:20:00|6235.6|6232.6|6238.2|6236.4|6238.9|6237.1|6235.4|6232.4|212
1679027100000|2023-03-17 04:25:00|6238.3|6236.5|6234.2|6232.4|6238.6|6236.8|6234.1|6232.3|154
1679027400000|2023-03-17 04:30:00|6234.1|6232.3|6234.8|6233|6235.1|6233.3|6233.2|6231.4|158
1679027700000|2023-03-17 04:35:00|6234.9|6233.1|6237|6235.2|6237.6|6235.8|6234.8|6233|171
1679028000000|2023-03-17 04:40:00|6236.9|6235.1|6237.7|6235.9|6238.1|6236.3|6236.9|6235.1|113
1679028300000|2023-03-17 04:45:00|6237.8|6236|6238.3|6236.5|6239.6|6237.8|6237.3|6235.5|160
1679028600000|2023-03-17 04:50:00|6238.4|6236.6|6241.2|6239.4|6241.2|6239.4|6237.9|6236.1|158
1679028900000|2023-03-17 04:55:00|6241.1|6239.3|6242.7|6240.9|6243|6241.2|6240.8|6239|137
1679029200000|2023-03-17 05:00:00|6242.8|6241|6241.5|6239.7|6243.3|6241.4|6240.4|6238.6|192
1679029500000|2023-03-17 05:05:00|6241.4|6239.6|6239.5|6237.7|6241.7|6239.9|6238.6|6236.8|196
1679029800000|2023-03-17 05:10:00|6239.6|6237.8|6243.4|6241.6|6243.5|6241.7|6239.5|6237.7|138
1679030100000|2023-03-17 05:15:00|6243.5|6241.7|6243.2|6240.2|6244.1|6242.3|6241.2|6239.4|222
1679030400000|2023-03-17 05:20:00|6243.3|6240.3|6243.3|6240.3|6244.1|6242.3|6242.8|6240.1|119
1679030700000|2023-03-17 05:25:00|6243.2|6240.2|6241.7|6239.9|6243.4|6240.4|6240.8|6238.5|118
1679031000000|2023-03-17 05:30:00|6241.6|6239.8|6240.7|6238.9|6242.9|6241.1|6240.4|6238|178
1679031300000|2023-03-17 05:35:00|6240.8|6239|6239.5|6237.7|6241.4|6239.2|6239.3|6237.5|180
1679031600000|2023-03-17 05:40:00|6239.6|6237.8|6238.7|6236.9|6240.4|6238.6|6238.2|6236.4|159
1679031900000|2023-03-17 05:45:00|6238.8|6237|6238.8|6237|6240.6|6238.8|6238.6|6236.8|175
1679032200000|2023-03-17 05:50:00|6238.9|6237.1|6239.1|6237.3|6240.9|6238.3|6238.9|6236.5|175
1679032500000|2023-03-17 05:55:00|6239.2|6237.4|6239.1|6237.3|6241.5|6239.7|6238.3|6236.2|185
1679032800000|2023-03-17 06:00:00|6239.2|6237.4|6237.7|6235.9|6239.7|6237.9|6237.4|6235.6|207
1679033100000|2023-03-17 06:05:00|6237.6|6235.8|6239.2|6237.4|6240.4|6238.6|6237.3|6235.5|180
1679033400000|2023-03-17 06:10:00|6239.1|6237.3|6241.4|6238.4|6242.6|6239.9|6238.7|6236.9|186
1679033700000|2023-03-17 06:15:00|6241.3|6238.3|6240.5|6238.7|6241.5|6238.7|6239|6237|190
1679034000000|2023-03-17 06:20:00|6240.4|6238.6|6243.8|6242|6243.9|6242.1|6239|6237.2|180
1679034300000|2023-03-17 06:25:00|6243.9|6242.1|6243|6241.2|6244.2|6242.4|6241.7|6239.6|201
1679034600000|2023-03-17 06:30:00|6242.9|6241.1|6240.4|6238.6|6244.2|6242.4|6239.2|6237.4|146
1679034900000|2023-03-17 06:35:00|6240.3|6238.5|6240.9|6239.1|6241.7|6239.9|6239.4|6237|97
1679035200000|2023-03-17 06:40:00|6241|6239.2|6240.4|6238.6|6242.8|6240.5|6240.2|6237.7|184
1679035500000|2023-03-17 06:45:00|6240.5|6238.7|6239.6|6236.6|6241.3|6239.5|6238|6235.4|215
1679035800000|2023-03-17 06:50:00|6239.7|6236.7|6244.6|6242.8|6244.6|6242.8|6238.3|6235.9|203
1679036100000|2023-03-17 06:55:00|6244.7|6242.9|6251|6249.2|6251|6249.2|6244.1|6242.3|263
1679036400000|2023-03-17 07:00:00|6251.4|6248.4|6255.7|6253.9|6259.5|6257.7|6250.3|6248.4|363
1679036700000|2023-03-17 07:05:00|6255.6|6253.8|6250.6|6248.8|6257.4|6255.6|6250.6|6248.8|298
1679037000000|2023-03-17 07:10:00|6250.5|6248.7|6249|6247.2|6250.8|6249|6246.4|6244.6|295
1679037300000|2023-03-17 07:15:00|6249.1|6247.3|6250.6|6247.6|6253.1|6251.3|6248.9|6247.1|278
1679037600000|2023-03-17 07:20:00|6250.8|6247.8|6246.6|6244.8|6250.8|6247.8|6245.7|6243.9|308
1679037900000|2023-03-17 07:25:00|6246.7|6244.9|6247.1|6245.3|6249.1|6247.3|6245.6|6243.8|222
1679038200000|2023-03-17 07:30:00|6247.3|6245.5|6249.8|6248|6251.1|6249.3|6247.3|6245.5|311
1679038500000|2023-03-17 07:35:00|6249.9|6248.1|6250.4|6248.6|6253|6251.2|6249|6247.2|307
1679038800000|2023-03-17 07:40:00|6250.5|6248.7|6250.3|6248.5|6253.1|6251.3|6249.4|6247.6|336
1679039100000|2023-03-17 07:45:00|6250.4|6248.6|6252.9|6251.1|6254.1|6252.3|6248.4|6246.6|355
1679039400000|2023-03-17 07:50:00|6253|6251.2|6251.3|6249.5|6254.6|6252.3|6250.9|6249.1|297
1679039700000|2023-03-17 07:55:00|6251.5|6249.7|6250.6|6248.8|6253.8|6252|6249.4|6247.6|338
1679040000000|2023-03-17 08:00:00|6249.9|6248.1|6248.7|6246.9|6253.2|6251.4|6248.4|6246|427
1679040300000|2023-03-17 08:05:00|6248.9|6247.1|6252.1|6250.3|6253.1|6251.3|6248.6|6246.3|343
1679040600000|2023-03-17 08:10:00|6252.2|6250.4|6245.5|6243.7|6254.2|6252.4|6244.6|6242.4|398
1679040900000|2023-03-17 08:15:00|6245.7|6243.9|6244|6241|6247.3|6245.2|6242.8|6240|382
1679041200000|2023-03-17 08:20:00|6243.9|6240.9|6246.5|6244.7|6246.9|6245.1|6243.7|6240.8|286
1679041500000|2023-03-17 08:25:00|6246.4|6244.6|6246|6244.2|6248.6|6246.4|6244.2|6242.4|299
1679041800000|2023-03-17 08:30:00|6245.8|6244|6251|6248|6251.1|6249.3|6245.8|6244|277
1679042100000|2023-03-17 08:35:00|6251.1|6248.1|6248.3|6246.5|6251.4|6249|6247.5|6245.3|306
1679042400000|2023-03-17 08:40:00|6248.6|6246.8|6247.5|6244.5|6249.5|6247.7|6246.4|6244.5|224
1679042700000|2023-03-17 08:45:00|6247.6|6244.6|6246.6|6243.6|6248.1|6246.2|6244.5|6242.7|197
1679043000000|2023-03-17 08:50:00|6246.7|6243.7|6245.6|6243.8|6248.3|6246.3|6244.4|6242.2|258
1679043300000|2023-03-17 08:55:00|6245.5|6243.7|6243.7|6240.7|6245.5|6243.7|6241.4|6238.6|251
1679043600000|2023-03-17 09:00:00|6243.6|6240.6|6245|6243.2|6248.6|6246.8|6241.2|6238.5|308
1679043900000|2023-03-17 09:05:00|6245.1|6243.3|6244.6|6242.8|6245.7|6243.6|6242.3|6240.5|259
1679044200000|2023-03-17 09:10:00|6244.8|6243|6248.3|6246.5|6249.8|6248|6243.6|6241.8|281
1679044500000|2023-03-17 09:15:00|6248.1|6246.3|6247.1|6245.3|6249.9|6248.1|6245.4|6243.4|267
1679044800000|2023-03-17 09:20:00|6247.7|6245.9|6246.8|6245|6249.4|6247.6|6246.8|6244.5|236
1679045100000|2023-03-17 09:25:00|6247|6245.2|6247.1|6245.3|6247.2|6245.4|6245.2|6242.8|208
1679045400000|2023-03-17 09:30:00|6247.2|6245.4|6251|6249.2|6251.2|6249.4|6246.2|6244.4|194
1679045700000|2023-03-17 09:35:00|6251.1|6249.3|6252.9|6251.1|6253.2|6251.4|6250.5|6248.7|214
1679046000000|2023-03-17 09:40:00|6252.7|6250.9|6249.7|6247.9|6253.1|6251.3|6248.1|6246.3|192
1679046300000|2023-03-17 09:45:00|6249.6|6247.8|6249.5|6247.7|6250.1|6248.3|6247.5|6245.7|188
1679046600000|2023-03-17 09:50:00|6249.7|6247.9|6248.6|6246.8|6250.8|6249|6248|6246.2|234
1679046900000|2023-03-17 09:55:00|6248.5|6246.7|6247.4|6245.6|6249.9|6248.1|6247.3|6245.5|138
1679047200000|2023-03-17 10:00:00|6247.5|6245.7|6252.1|6250.3|6252.1|6250.3|6245.8|6244|203
1679047500000|2023-03-17 10:05:00|6251.6|6249.8|6248.3|6246.5|6251.6|6249.8|6247.5|6245.6|233
1679047800000|2023-03-17 10:10:00|6248.4|6246.6|6243.9|6242.1|6249.1|6247.3|6243|6241.2|244
1679048100000|2023-03-17 10:15:00|6243.8|6242|6243|6241.2|6245.2|6243.4|6242.6|6240.8|260
1679048400000|2023-03-17 10:20:00|6242.9|6241.1|6245.2|6243.4|6245.4|6243.6|6241.8|6240|207
1679048700000|2023-03-17 10:25:00|6245.8|6244|6246.4|6244.6|6247.7|6245.9|6245.1|6243.3|207
1679049000000|2023-03-17 10:30:00|6246.5|6244.7|6246.4|6244.6|6247.9|6246.1|6245.2|6243.4|149
1679049300000|2023-03-17 10:35:00|6246.5|6244.7|6244.6|6242.8|6246.5|6244.7|6242.8|6241|159
1679049600000|2023-03-17 10:40:00|6244.8|6243|6235.7|6233.9|6246.1|6244.1|6234.5|6232.7|231
1679049900000|2023-03-17 10:45:00|6235.6|6233.8|6233.1|6231.3|6236.8|6235|6231.6|6229.8|253
1679050200000|2023-03-17 10:50:00|6233.4|6231.6|6237.5|6235.7|6237.6|6235.8|6233.3|6231.5|175
1679050500000|2023-03-17 10:55:00|6237.4|6235.6|6238.5|6236.7|6239.4|6237.6|6236.9|6235.1|165
1679050800000|2023-03-17 11:00:00|6238.6|6236.8|6241.6|6239.8|6242|6240.2|6238|6236.2|204
1679051100000|2023-03-17 11:05:00|6241.7|6239.9|6241.9|6240.1|6242.6|6240.8|6241.5|6239.7|172
1679051400000|2023-03-17 11:10:00|6241.8|6240|6243.8|6242|6244.6|6242.8|6240.5|6238.7|217
1679051700000|2023-03-17 11:15:00|6243.9|6242.1|6244.2|6242.4|6247.1|6245.3|6242.8|6241|236
1679052000000|2023-03-17 11:20:00|6244.1|6242.3|6245.2|6243.4|6245.7|6243.9|6242.2|6240.4|270
1679052300000|2023-03-17 11:25:00|6245.1|6243.3|6240.3|6238.5|6247.2|6245.4|6240.1|6238.3|326
1679052600000|2023-03-17 11:30:00|6240.4|6238.6|6239.2|6237.4|6240.9|6239.1|6237.5|6235.7|254
1679052900000|2023-03-17 11:35:00|6239.3|6237.5|6239.4|6237.6|6240.1|6238.3|6236.6|6234.8|243
1679053200000|2023-03-17 11:40:00|6239.5|6237.7|6239.3|6237.5|6240.2|6238.4|6237.4|6235.6|256
1679053500000|2023-03-17 11:45:00|6239.4|6237.6|6242.2|6240.4|6242.8|6241|6238|6236.2|251
1679053800000|2023-03-17 11:50:00|6242.3|6240.5|6242.6|6240.8|6243.5|6241.7|6240.7|6238.9|257
1679054100000|2023-03-17 11:55:00|6242.5|6240.7|6242.5|6240.7|6243.9|6242.1|6242|6240.2|219
1679054400000|2023-03-17 12:00:00|6242.4|6240.6|6242.8|6241|6243.9|6242.1|6240.7|6238.9|326
1679054700000|2023-03-17 12:05:00|6242.9|6241.1|6242|6240.2|6244|6242.2|6240.7|6238.9|247
1679055000000|2023-03-17 12:10:00|6242.1|6240.3|6241.3|6239.5|6243.9|6242.1|6241|6239.2|203
1679055300000|2023-03-17 12:15:00|6241.4|6239.6|6240.3|6238.5|6242.2|6240.4|6239.4|6237.6|208
1679055600000|2023-03-17 12:20:00|6240.2|6238.4|6240|6238.2|6243.8|6242|6239.3|6237.5|353
1679055900000|2023-03-17 12:25:00|6239.9|6238.1|6235.7|6233.9|6240.2|6238.4|6234.7|6232.9|325
1679056200000|2023-03-17 12:30:00|6235.6|6233.8|6239.4|6237.6|6242.4|6240.6|6235.4|6233.6|320
1679056500000|2023-03-17 12:35:00|6239.3|6237.5|6243|6241.2|6243|6241.2|6238.6|6236.8|273
1679056800000|2023-03-17 12:40:00|6242.8|6241|6241.5|6239.7|6243.8|6242|6239.9|6238.1|294
1679057100000|2023-03-17 12:45:00|6241.8|6240|6244.5|6242.7|6244.8|6243|6241.1|6239.3|290
1679057400000|2023-03-17 12:50:00|6244.3|6242.5|6247.1|6245.3|6247.3|6245.5|6242.5|6240.7|337
1679057700000|2023-03-17 12:55:00|6247|6245.2|6245.4|6243.6|6247.1|6245.3|6244.1|6242.3|251
1679058000000|2023-03-17 13:00:00|6245.5|6243.7|6249.3|6247.5|6252.4|6250.6|6245.4|6243.6|253
1679058300000|2023-03-17 13:05:00|6249.4|6247.6|6248|6246.2|6251.6|6249.8|6247.1|6245.3|295
1679058600000|2023-03-17 13:10:00|6248.2|6246.4|6245.1|6242.1|6249.1|6247.3|6244.8|6242|218
1679058900000|2023-03-17 13:15:00|6245.2|6242.2|6242.1|6240.3|6245.4|6243.6|6242.1|6240.3|277
1679059200000|2023-03-17 13:20:00|6242.2|6240.4|6242.6|6240.8|6243.1|6241.3|6239.7|6237.9|261
1679059500000|2023-03-17 13:25:00|6242.7|6240.9|6244.7|6242.9|6245.9|6244.1|6242|6240.2|306
1679059800000|2023-03-17 13:30:00|6244.8|6243|6244.7|6242.9|6246.5|6244.7|6243.8|6242|406
1679060100000|2023-03-17 13:35:00|6244.8|6243|6245.8|6244|6247.3|6245.5|6241.6|6239.8|377
1679060400000|2023-03-17 13:40:00|6245.9|6244.1|6244.8|6243|6247.9|6246.1|6241.8|6240|385
1679060700000|2023-03-17 13:45:00|6244.9|6243.1|6242|6240.2|6244.9|6243.1|6240.6|6238.8|359
1679061000000|2023-03-17 13:50:00|6242.2|6240.4|6249.5|6247.7|6250.6|6248.8|6242.2|6240.4|413
1679061300000|2023-03-17 13:55:00|6249.4|6247.6|6249.6|6246.3|6250.3|6248.3|6246.3|6244.5|310
1679061600000|2023-03-17 14:00:00|6256.6|6253.1|6255.2|6253.4|6262.2|6259.4|6254.9|6251.9|584
1679061900000|2023-03-17 14:05:00|6255.1|6253.3|6251.7|6249.9|6255.8|6254|6250.9|6249.1|481
1679062200000|2023-03-17 14:10:00|6251.8|6250|6254.7|6252.9|6255.2|6253.4|6249.8|6248|419
1679062500000|2023-03-17 14:15:00|6254.2|6252.4|6250.1|6248.3|6256.9|6255.1|6250.1|6248.3|389
1679062800000|2023-03-17 14:20:00|6250|6248.2|6249.8|6248|6252.1|6250.3|6248.8|6247|336
1679063100000|2023-03-17 14:25:00|6250.1|6248.3|6255.6|6253.8|6255.9|6254.1|6246.7|6244.9|352
1679063400000|2023-03-17 14:30:00|6256.1|6254.3|6254|6252.2|6258.9|6257.1|6252.8|6251|393
1679063700000|2023-03-17 14:35:00|6253.7|6251.9|6255.1|6253.3|6255.6|6253.8|6249.7|6247.9|427
1679064000000|2023-03-17 14:40:00|6255.2|6253.4|6255.7|6253.9|6257.1|6255.3|6252.8|6251|445
1679064300000|2023-03-17 14:45:00|6255.8|6254|6253.2|6251.4|6256.1|6254.3|6250.5|6248.7|445
1679064600000|2023-03-17 14:50:00|6253.3|6251.5|6252.2|6250.4|6253.9|6252.1|6250.9|6249.1|411
1679064900000|2023-03-17 14:55:00|6252.3|6250.5|6254.7|6252.9|6254.8|6253|6250.7|6248.9|343
1679065200000|2023-03-17 15:00:00|6254.3|6252.5|6253.8|6252|6255.7|6253.9|6251.3|6249.5|392
1679065500000|2023-03-17 15:05:00|6253.7|6251.9|6253.4|6251.6|6254.8|6253|6251.8|6250|319
1679065800000|2023-03-17 15:10:00|6253.3|6251.5|6254.2|6252.4|6255.5|6253.7|6252.4|6250.6|357
1679066100000|2023-03-17 15:15:00|6254.3|6252.5|6254.3|6252.5|6258.5|6256.7|6253.6|6251.8|366
1679066400000|2023-03-17 15:20:00|6254.5|6252.7|6252.1|6250.3|6255.7|6253.9|6251.8|6250|267
1679066700000|2023-03-17 15:25:00|6252|6250.2|6251.7|6249.9|6253|6251.2|6250.2|6248.4|291
1679067000000|2023-03-17 15:30:00|6251.8|6250|6251.1|6249.3|6254.4|6252.6|6249.3|6247.5|316
1679067300000|2023-03-17 15:35:00|6251|6249.2|6250.3|6248.5|6253.5|6251.7|6250.2|6248.4|276
1679067600000|2023-03-17 15:40:00|6250.2|6248.4|6246.7|6244.9|6251.4|6249.6|6246.5|6244.7|291
1679067900000|2023-03-17 15:45:00|6246.4|6244.6|6244.9|6243.1|6250|6248.2|6244.4|6242.6|338
1679068200000|2023-03-17 15:50:00|6245|6243.2|6246.4|6244.6|6247.8|6246|6244.9|6243.1|337
1679068500000|2023-03-17 15:55:00|6246.3|6244.5|6248.6|6246.8|6251|6249.2|6245.8|6244|321
1679068800000|2023-03-17 16:00:00|6248.7|6246.9|6249.6|6247.8|6250.7|6248.9|6247.3|6245.5|317
1679069100000|2023-03-17 16:05:00|6249.3|6247.5|6254.6|6252.8|6254.6|6252.8|6248.6|6246.8|279
1679069400000|2023-03-17 16:10:00|6254.5|6252.7|6256|6254.2|6256.3|6254.5|6253.8|6252|213
1679069700000|2023-03-17 16:15:00|6256.1|6254.3|6254.9|6253.1|6257.9|6256.1|6254.4|6252.6|289
1679070000000|2023-03-17 16:20:00|6254.8|6253|6253.7|6251.9|6255.7|6253.9|6252.4|6250.6|285
1679070300000|2023-03-17 16:25:00|6253.8|6252|6256.5|6254.7|6257.8|6256|6253.5|6251.7|262
1679070600000|2023-03-17 16:30:00|6256.8|6255|6257.1|6255.3|6260.6|6258.8|6256.5|6254.7|335
1679070900000|2023-03-17 16:35:00|6257.2|6255.4|6258.1|6256.3|6258.7|6256.9|6254.7|6252.9|225
1679071200000|2023-03-17 16:40:00|6258|6256.2|6258.8|6257|6259|6257.2|6256.1|6254.3|249
1679071500000|2023-03-17 16:45:00|6258.7|6256.9|6258.2|6256.4|6259.7|6257.9|6257|6255.2|230
1679071800000|2023-03-17 16:50:00|6258.5|6256.7|6256|6254.2|6260.3|6258.5|6256|6254.2|248
1679072100000|2023-03-17 16:55:00|6255.7|6253.9|6257.6|6255.8|6257.9|6256.1|6255.5|6253.7|214
1679072400000|2023-03-17 17:00:00|6257.8|6256|6257.9|6256.1|6258.8|6257|6256.6|6254.8|197
1679072700000|2023-03-17 17:05:00|6258|6256.2|6260.6|6258.8|6261.1|6259.3|6257.9|6256.1|208
1679073000000|2023-03-17 17:10:00|6260.5|6258.7|6259|6257.2|6260.7|6258.9|6257.5|6255.7|197
1679073300000|2023-03-17 17:15:00|6259.1|6257.3|6257.2|6255.4|6259.7|6257.9|6256.6|6254.8|166
1679073600000|2023-03-17 17:20:00|6257.3|6255.5|6259.5|6257.7|6261.1|6259.3|6257.3|6255.5|203
1679073900000|2023-03-17 17:25:00|6259.6|6257.8|6259.5|6257.7|6259.7|6257.9|6258|6256.2|187
1679074200000|2023-03-17 17:30:00|6259.4|6257.6|6261.4|6259.6|6263|6261.2|6259|6257.2|245
1679074500000|2023-03-17 17:35:00|6261.3|6259.5|6263.9|6262.1|6264.1|6262.3|6260.6|6258.8|183
1679074800000|2023-03-17 17:40:00|6264|6262.2|6268.5|6266.7|6268.6|6266.8|6263.1|6261.3|251
1679075100000|2023-03-17 17:45:00|6268.4|6266.6|6272.6|6270.8|6273.2|6271.4|6268|6266.2|305
1679075400000|2023-03-17 17:50:00|6272.9|6271.1|6272.6|6270.8|6273.1|6271.3|6270.3|6268.5|271
1679075700000|2023-03-17 17:55:00|6272.9|6271.1|6274.2|6271.2|6274.6|6272.8|6272.3|6270.5|239
1679076000000|2023-03-17 18:00:00|6274.4|6271.4|6272.8|6271|6276|6273.8|6272.2|6270.3|239
1679076300000|2023-03-17 18:05:00|6272.7|6270.9|6272.6|6270.8|6276.7|6274.9|6272.5|6270.5|317
1679076600000|2023-03-17 18:10:00|6272.7|6270.9|6274|6272.2|6274.9|6273.1|6272|6270.2|250
1679076900000|2023-03-17 18:15:00|6274.1|6272.3|6273|6271.2|6274.9|6273.1|6272.7|6270.9|196
1679077200000|2023-03-17 18:20:00|6273.1|6271.3|6272.8|6271|6273.9|6272.1|6272.3|6270.5|220
1679077500000|2023-03-17 18:25:00|6272.9|6271.1|6274.4|6272.6|6274.6|6272.8|6271.1|6269.3|226
1679077800000|2023-03-17 18:30:00|6274.3|6272.5|6273.3|6271.5|6275.5|6273.7|6271.3|6269.5|228
1679078100000|2023-03-17 18:35:00|6273.5|6271.7|6276.3|6274.5|6277.1|6275.3|6272|6270.2|208
1679078400000|2023-03-17 18:40:00|6276|6274.2|6273.2|6271.4|6276.4|6274.4|6273.2|6271.4|242
1679078700000|2023-03-17 18:45:00|6273.1|6271.3|6274.3|6272.5|6274.9|6273.1|6271.3|6269.5|218
1679079000000|2023-03-17 18:50:00|6274.4|6272.6|6275.7|6273.9|6276.1|6274.3|6272.5|6270.5|322
1679079300000|2023-03-17 18:55:00|6275.9|6274.1|6275.8|6274|6278.1|6276.3|6273.8|6272|336
1679079600000|2023-03-17 19:00:00|6275.9|6274.1|6271.7|6269.9|6277.3|6275.5|6271.1|6268.8|280
1679079900000|2023-03-17 19:05:00|6271.6|6269.8|6273.3|6271.5|6273.9|6272.1|6270.5|6268.2|206
1679080200000|2023-03-17 19:10:00|6273.4|6271.6|6274.4|6271.4|6275.5|6273.2|6273.3|6271.4|208
1679080500000|2023-03-17 19:15:00|6274.3|6271.3|6274.6|6272.8|6276.3|6274.5|6272.7|6270.5|197
1679080800000|2023-03-17 19:20:00|6274.5|6272.7|6275.6|6272.6|6276.7|6274.1|6274|6271.5|203
1679081100000|2023-03-17 19:25:00|6275.5|6272.5|6274.3|6272.5|6275.6|6273.3|6273.2|6270.7|180
1679081400000|2023-03-17 19:30:00|6274.2|6272.4|6271.4|6269.6|6274.7|6272.9|6270.2|6268.4|187
1679081700000|2023-03-17 19:35:00|6271.3|6269.5|6271.4|6269.6|6271.9|6270.1|6270.3|6268.4|159
1679082000000|2023-03-17 19:40:00|6271.3|6269.5|6270.8|6267.8|6271.5|6269.7|6269.6|6267.4|186
1679082300000|2023-03-17 19:45:00|6270.7|6267.7|6267|6265.2|6270.7|6267.7|6266.8|6264.8|159
1679082600000|2023-03-17 19:50:00|6266.8|6265|6266.7|6264.9|6267.3|6265.4|6265.4|6262.9|192
1679082900000|2023-03-17 19:55:00|6267.5|6265.7|6266.3|6264.5|6268.9|6266.4|6266.2|6263.9|262
1679083200000|2023-03-17 20:00:00|6266.4|6264.6|6267.5|6264.5|6268.1|6265.8|6266.3|6264.1|179
1679083500000|2023-03-17 20:05:00|6267.6|6264.6|6268|6265|6268.9|6265.9|6267.5|6264.5|99
1679083800000|2023-03-17 20:10:00|6268.3|6265.3|6269.4|6266.4|6269.5|6266.5|6268.3|6265.3|61
1679084100000|2023-03-17 20:15:00|6269.4|6266.4|6269.3|6266.3|6270|6267|6268.6|6265.6|156
1679084400000|2023-03-17 20:20:00|6269.4|6266.4|6268.9|6265.9|6270|6267.7|6268.7|6265.7|191
1679084700000|2023-03-17 20:25:00|6268.8|6265.8|6268.9|6265.9|6269.8|6266.8|6268.7|6265.7|130
1679085000000|2023-03-17 20:30:00|6269|6266|6269.3|6266.3|6269.8|6266.8|6268|6265|126
1679085300000|2023-03-17 20:35:00|6269.4|6266.4|6270.8|6267.8|6271.1|6268.1|6269.2|6266.2|215
1679085600000|2023-03-17 20:40:00|6270.9|6267.9|6271.1|6268.1|6271.2|6268.2|6270.4|6267.4|221
1679085900000|2023-03-17 20:45:00|6271|6268|6269.9|6266.9|6271|6268|6266.7|6263.7|137
1679086200000|2023-03-17 20:50:00|6269.8|6266.8|6268.2|6265.2|6269.8|6266.8|6267.2|6264.2|153
1679086500000|2023-03-17 20:55:00|6268|6265|6270.4|6266.4|6270.7|6266.7|6267.9|6263.9|134
1679259600000|2023-03-19 21:00:00|6290|6280|6289.3|6279.3|6291.9|6281.9|6288|6279.3|36
1679259900000|2023-03-19 21:05:00|6289.2|6279.2|6290.5|6280.5|6291.3|6281.3|6288.8|6279.1|44
1679260200000|2023-03-19 21:10:00|6290.8|6280.8|6284.1|6274.1|6290.8|6280.8|6284|6274|47
1679260500000|2023-03-19 21:15:00|6284.3|6274.3|6286.4|6276.4|6287.2|6277.2|6284.3|6274.3|26
1679260800000|2023-03-19 21:20:00|6286.3|6276.3|6286|6276|6286.4|6276.4|6285.9|6275.9|22
1679261100000|2023-03-19 21:25:00|6286.2|6276.2|6283.8|6273.8|6286.3|6276.3|6283.3|6273.3|15
1679261400000|2023-03-19 21:30:00|6283.6|6273.6|6283.7|6273.7|6284|6274|6283.4|6273.4|24
1679261700000|2023-03-19 21:35:00|6283.6|6273.6|6282.9|6272.9|6283.7|6273.7|6282|6272|25
1679262000000|2023-03-19 21:40:00|6282.8|6272.8|6282.9|6272.9|6283.5|6273.5|6282.8|6272.8|14
1679262300000|2023-03-19 21:45:00|6282.7|6272.7|6282.9|6272.9|6283|6273|6282.2|6272.2|39
1679262600000|2023-03-19 21:50:00|6282.8|6272.8|6282|6272|6283.3|6273.3|6282|6272|15
1679262900000|2023-03-19 21:55:00|6282.1|6272.1|6282.4|6272.4|6282.4|6272.4|6282|6272|17
1679263200000|2023-03-19 22:00:00|6282.3|6272.3|6281.3|6276.7|6283.1|6276.9|6277.4|6270.5|294
1679263500000|2023-03-19 22:05:00|6281.4|6276.8|6280.6|6277.5|6284.5|6280.6|6280.2|6276.6|199
1679263800000|2023-03-19 22:10:00|6280.7|6277.6|6278.2|6275.2|6281|6277.8|6274.5|6271.3|255
1679264100000|2023-03-19 22:15:00|6278.3|6275.3|6276.9|6273.9|6278.8|6275.8|6273.9|6270.9|374
1679264400000|2023-03-19 22:20:00|6277|6274|6277.7|6274.7|6278.4|6275.4|6276.9|6273.9|342
1679264700000|2023-03-19 22:25:00|6277.6|6274.6|6277.2|6274.2|6278.2|6275.2|6276.3|6273.3|186
1679265000000|2023-03-19 22:30:00|6277.3|6274.3|6276|6273|6280.2|6277.2|6275.9|6272.9|294
1679265300000|2023-03-19 22:35:00|6275.9|6272.9|6273.5|6270.5|6275.9|6272.9|6273.1|6270.1|367
1679265600000|2023-03-19 22:40:00|6273.4|6270.4|6273.7|6270.7|6273.9|6270.9|6273|6270|349
1679265900000|2023-03-19 22:45:00|6273.8|6270.8|6275|6272|6276.2|6273.2|6273.8|6270.8|232
1679266200000|2023-03-19 22:50:00|6274.9|6271.9|6273.8|6270.8|6275.1|6272.1|6273|6270|400
1679266500000|2023-03-19 22:55:00|6273.7|6270.7|6271.7|6268.7|6274|6271|6271.5|6268.5|145
1679266800000|2023-03-19 23:00:00|6271.8|6268.8|6273.7|6270.7|6273.8|6270.8|6270.2|6267.2|171
1679267100000|2023-03-19 23:05:00|6273.6|6270.6|6271.1|6268.1|6273.8|6270.8|6270.9|6267.9|311
1679267400000|2023-03-19 23:10:00|6271.2|6268.2|6273.2|6270.2|6273.8|6270.8|6271.2|6268.2|269
1679267700000|2023-03-19 23:15:00|6273.1|6270.1|6273.5|6270.5|6273.6|6270.6|6272.1|6269.1|172
1679268000000|2023-03-19 23:20:00|6273.4|6270.4|6274.6|6271.6|6275|6272|6273.3|6270.3|222
1679268300000|2023-03-19 23:25:00|6274.5|6271.5|6274.3|6271.3|6275.4|6272.4|6274|6271|195
1679268600000|2023-03-19 23:30:00|6274.5|6271.5|6273.9|6270.9|6275.9|6272.9|6273.9|6270.9|271
1679268900000|2023-03-19 23:35:00|6274.1|6271.1|6274.2|6271.2|6275.2|6272.2|6273.6|6270.6|234
1679269200000|2023-03-19 23:40:00|6274.1|6271.1|6275.2|6272.2|6275.5|6272.5|6273.9|6270.9|236
1679269500000|2023-03-19 23:45:00|6275.1|6272.1|6274.6|6271.6|6275.6|6272.6|6273.5|6270.5|221
1679269800000|2023-03-19 23:50:00|6274.2|6271.2|6273.3|6270.3|6274.5|6271.6|6272.9|6269.9|268
1679270100000|2023-03-19 23:55:00|6273.2|6270.2|6274|6271|6274.8|6271.8|6273.2|6270.2|202
1679270400000|2023-03-20 00:00:00|6273.9|6270.9|6276.1|6273.1|6277.7|6274.7|6273.7|6270.9|343
1679270700000|2023-03-20 00:05:00|6276.2|6273.2|6274.4|6271.4|6277|6274|6274.4|6271.4|320
1679271000000|2023-03-20 00:10:00|6274.3|6271.3|6274.2|6271.2|6275.3|6272.4|6273.1|6270.2|315
1679271300000|2023-03-20 00:15:00|6274.1|6271.1|6272.9|6271.1|6274.5|6272.1|6272.2|6270|301
1679271600000|2023-03-20 00:20:00|6273.1|6271.3|6278.4|6275.4|6279.3|6276.3|6273|6271.2|253
1679271900000|2023-03-20 00:25:00|6278.5|6275.5|6275.4|6272.4|6278.5|6275.5|6274.7|6271.7|246
1679272200000|2023-03-20 00:30:00|6275.3|6272.3|6277.3|6274.3|6277.5|6274.9|6273.7|6270.7|243
1679272500000|2023-03-20 00:35:00|6277.5|6274.5|6278|6275|6278.8|6276|6276.4|6273.4|302
1679272800000|2023-03-20 00:40:00|6278.2|6275.2|6278.4|6276.6|6280|6277.2|6276.6|6274.2|250
1679273100000|2023-03-20 00:45:00|6278.1|6276.3|6280.3|6277.3|6281.1|6278.8|6278.1|6276.1|230
1679273400000|2023-03-20 00:50:00|6280.4|6277.4|6279.2|6277.4|6280.5|6277.8|6276.6|6274.4|260
1679273700000|2023-03-20 00:55:00|6280|6278.2|6275.5|6273.7|6280.3|6278.5|6275.5|6273.7|251
1679274000000|2023-03-20 01:00:00|6275.6|6273.8|6269.6|6267.8|6275.6|6273.8|6268.8|6266.6|312
1679274300000|2023-03-20 01:05:00|6269.7|6267.9|6273|6271.2|6274.8|6273|6269.7|6267.9|267
1679274600000|2023-03-20 01:10:00|6272.9|6271.1|6269.9|6268.1|6273|6271.2|6269.4|6267.6|243
1679274900000|2023-03-20 01:15:00|6269.8|6268|6266.7|6264.9|6270.8|6269|6266.4|6264.3|301
1679275200000|2023-03-20 01:20:00|6266.6|6264.8|6269.1|6267.3|6270.4|6267.5|6265.1|6262.6|250
1679275500000|2023-03-20 01:25:00|6269.2|6267.4|6270|6267|6271.4|6268.4|6269|6266.3|209
1679275800000|2023-03-20 01:30:00|6269.9|6266.9|6267.4|6265.6|6270.3|6268.5|6267.4|6265.6|237
1679276100000|2023-03-20 01:35:00|6267.3|6265.5|6255.2|6252.2|6268.2|6266.4|6255.1|6252.1|293
1679276400000|2023-03-20 01:40:00|6255.1|6252.1|6250.3|6247.3|6255.1|6252.1|6246.8|6243.8|332
1679276700000|2023-03-20 01:45:00|6250.4|6247.4|6254.2|6252.4|6255.1|6253|6249.5|6246.5|271
1679277000000|2023-03-20 01:50:00|6254.1|6252.3|6251.8|6248.8|6255.6|6253.2|6250.4|6247.4|331
1679277300000|2023-03-20 01:55:00|6251.9|6248.9|6256.7|6253.7|6257.1|6254.1|6251.4|6248.4|287
1679277600000|2023-03-20 02:00:00|6257|6254|6258.4|6255.4|6259.7|6256.7|6256.9|6253.9|285
1679277900000|2023-03-20 02:05:00|6258.2|6255.2|6258|6255|6259.8|6256.8|6256.5|6254.7|198
1679278200000|2023-03-20 02:10:00|6258.1|6255.1|6256.7|6254.9|6259.9|6258.1|6256.6|6254.8|183
1679278500000|2023-03-20 02:15:00|6256.6|6254.8|6257.4|6255.6|6257.6|6255.8|6254.8|6252.9|184
1679278800000|2023-03-20 02:20:00|6257.3|6255.5|6259.3|6256.3|6260.3|6257.3|6256.4|6254.5|183
1679279100000|2023-03-20 02:25:00|6259.2|6256.2|6261.3|6258.3|6261.6|6259.2|6259.1|6256.1|115
1679279400000|2023-03-20 02:30:00|6261.4|6258.4|6259.5|6257.7|6261.9|6259.2|6259.5|6257.6|200
1679279700000|2023-03-20 02:35:00|6259.4|6257.6|6264|6261|6264.1|6261.8|6259.4|6257.5|178
1679280000000|2023-03-20 02:40:00|6263.8|6260.8|6266.4|6263.4|6267|6264.4|6263.7|6260.7|204
1679280300000|2023-03-20 02:45:00|6266.5|6263.5|6267.1|6264.1|6269.1|6266.1|6266|6263|236
1679280600000|2023-03-20 02:50:00|6267.9|6264.9|6268.7|6265.7|6269.1|6266.1|6266.8|6263.8|233
1679280900000|2023-03-20 02:55:00|6268.6|6265.6|6266.4|6264.6|6268.7|6265.7|6265.5|6263.7|251
1679281200000|2023-03-20 03:00:00|6266.5|6264.7|6260.9|6259.1|6266.5|6264.7|6260.9|6259.1|257
1679281500000|2023-03-20 03:05:00|6261|6259.2|6256.5|6254.7|6261.6|6259.8|6256|6254.2|279
1679281800000|2023-03-20 03:10:00|6256.9|6253.9|6259.5|6256.5|6260|6257.6|6255.8|6253.9|233
1679282100000|2023-03-20 03:15:00|6259.6|6256.6|6254.2|6251.2|6259.6|6256.6|6253.2|6251.1|315
1679282400000|2023-03-20 03:20:00|6254.4|6251.4|6254.9|6251.9|6257.6|6254.6|6253.7|6251.4|293
1679282700000|2023-03-20 03:25:00|6255|6252|6253.9|6250.9|6258|6255.1|6253.9|6250.9|264
1679283000000|2023-03-20 03:30:00|6253.8|6250.8|6253|6250|6255.6|6253.3|6252|6250|264
1679283300000|2023-03-20 03:35:00|6253.2|6250.2|6255.2|6252.2|6255.4|6252.4|6251.6|6249.6|223
1679283600000|2023-03-20 03:40:00|6254.9|6251.9|6254|6252.2|6255.2|6253|6253.2|6251.1|173
1679283900000|2023-03-20 03:45:00|6254.1|6252.3|6251.3|6249.5|6254.1|6252.3|6250.7|6248.9|166
1679284200000|2023-03-20 03:50:00|6251.4|6249.6|6252.3|6250.5|6252.6|6250.8|6250.7|6248.4|139
1679284500000|2023-03-20 03:55:00|6252.2|6250.4|6252.5|6250.7|6253.2|6251.4|6251.3|6249.5|161
1679284800000|2023-03-20 04:00:00|6252.4|6250.6|6253.5|6251.7|6254.7|6252.9|6252|6250.2|166
1679285100000|2023-03-20 04:05:00|6253.3|6251.5|6253.5|6251.7|6254.4|6252.6|6251.6|6249.8|173
1679285400000|2023-03-20 04:10:00|6253.4|6251.6|6255.2|6253.4|6255.4|6253.6|6252.7|6250.5|233
1679285700000|2023-03-20 04:15:00|6255.1|6253.3|6253.9|6252.1|6256.2|6254.4|6253.8|6252|177
1679286000000|2023-03-20 04:20:00|6253.4|6251.6|6254.4|6252.6|6254.7|6252.9|6253.2|6251.4|172
1679286300000|2023-03-20 04:25:00|6254.3|6252.5|6254.2|6251.2|6255.1|6252.8|6252.7|6250.9|166
1679286600000|2023-03-20 04:30:00|6254.3|6251.3|6255.3|6253.5|6255.6|6253.8|6253.9|6251.3|159
1679286900000|2023-03-20 04:35:00|6255.2|6253.4|6250|6248.2|6255.6|6253.8|6250|6248.2|214
1679287200000|2023-03-20 04:40:00|6249.9|6248.1|6249.9|6248.1|6250.4|6248.6|6248.7|6246.7|181
1679287500000|2023-03-20 04:45:00|6249.8|6248|6251.4|6249.6|6251.8|6250|6249.6|6247.8|111
1679287800000|2023-03-20 04:50:00|6251.3|6249.5|6250.1|6248.3|6251.4|6249.6|6249.1|6247.3|213
1679288100000|2023-03-20 04:55:00|6250|6248.2|6252|6250.2|6252.7|6250.9|6249.9|6247.5|234
1679288400000|2023-03-20 05:00:00|6251.9|6250.1|6253.4|6251.6|6254.5|6252.7|6251.6|6249.8|216
1679288700000|2023-03-20 05:05:00|6253.3|6251.5|6252.3|6250.5|6254.4|6252.6|6252.1|6250.3|195
1679289000000|2023-03-20 05:10:00|6252.2|6250.4|6253.3|6251.5|6254.3|6252.1|6252.1|6250.3|156
1679289300000|2023-03-20 05:15:00|6253.2|6251.4|6251.3|6249.5|6253.3|6251.5|6250.4|6248.6|164
1679289600000|2023-03-20 05:20:00|6251.2|6249.4|6251.2|6249.4|6254.9|6253.1|6251|6249.2|187
1679289900000|2023-03-20 05:25:00|6251.3|6249.5|6251.1|6249.3|6253.3|6251.5|6251|6249.2|187
1679290200000|2023-03-20 05:30:00|6251.5|6249.7|6250.1|6248.3|6251.5|6249.7|6249.4|6247.6|224
1679290500000|2023-03-20 05:35:00|6250.2|6248.4|6249.1|6247.3|6251|6249.2|6248.7|6246.9|159
1679290800000|2023-03-20 05:40:00|6249|6247.2|6252|6250.2|6252.1|6250.3|6248.7|6246.7|202
1679291100000|2023-03-20 05:45:00|6251.9|6250.1|6253.1|6251.3|6253.9|6251.7|6251.9|6250.1|148
1679291400000|2023-03-20 05:50:00|6253.2|6251.4|6252.6|6250.8|6255|6252.4|6252.6|6250.3|166
1679291700000|2023-03-20 05:55:00|6252.7|6250.9|6255.3|6253.5|6257.5|6255.7|6252.7|6250.9|255
1679292000000|2023-03-20 06:00:00|6255.4|6253.6|6253.4|6251.6|6256|6254.1|6251.9|6250.1|303
1679292300000|2023-03-20 06:05:00|6253.5|6251.7|6247.9|6246.1|6253.5|6251.7|6247.7|6245.9|222
1679292600000|2023-03-20 06:10:00|6248|6246.2|6247.6|6245.8|6248.8|6247|6247.5|6245.7|162
1679292900000|2023-03-20 06:15:00|6247.8|6246|6249.1|6247.3|6249.4|6247.6|6246.9|6245.1|223
1679293200000|2023-03-20 06:20:00|6249|6247.2|6249.1|6247.3|6250.4|6248.6|6247.9|6246.1|278
1679293500000|2023-03-20 06:25:00|6248.9|6247.1|6249.4|6247.6|6250.7|6248.9|6244.6|6242.3|376
1679293800000|2023-03-20 06:30:00|6249.3|6247.5|6248.8|6247|6252.2|6249.9|6247.7|6245.8|378
1679294100000|2023-03-20 06:35:00|6248.9|6247.1|6249.8|6246.8|6253|6251.1|6248.5|6246.7|354
1679294400000|2023-03-20 06:40:00|6249.9|6246.9|6247.7|6245.9|6250.5|6248.1|6247.3|6245.5|295
1679294700000|2023-03-20 06:45:00|6247.5|6245.7|6248.6|6246.8|6251.6|6248.6|6247.1|6244.7|251
1679295000000|2023-03-20 06:50:00|6248.5|6246.7|6250.5|6247.5|6251.5|6248.8|6248|6245.7|306
1679295300000|2023-03-20 06:55:00|6250.6|6247.6|6251.8|6248.8|6253.1|6250.1|6249.4|6247.5|275
1679295600000|2023-03-20 07:00:00|6252.3|6249.3|6246.5|6244.7|6254.1|6251.1|6246.1|6244.3|416
1679295900000|2023-03-20 07:05:00|6246.6|6244.8|6249.3|6247.5|6252.1|6249.8|6246.5|6244.7|364
1679296200000|2023-03-20 07:10:00|6249.4|6247.6|6252.6|6249.6|6252.9|6249.9|6247.2|6244.7|354
1679296500000|2023-03-20 07:15:00|6252.8|6249.8|6254.5|6252.7|6257|6254.2|6250.5|6248.6|311
1679296800000|2023-03-20 07:20:00|6254.6|6252.8|6252.7|6250.9|6255.6|6253.8|6250|6247.8|303
1679297100000|2023-03-20 07:25:00|6253.3|6251.5|6259|6257.2|6260|6258.2|6252.5|6250.4|412
1679297400000|2023-03-20 07:30:00|6258.8|6257|6257.3|6254.3|6262.7|6260|6253.9|6251.1|420
1679297700000|2023-03-20 07:35:00|6257.4|6254.4|6254.8|6251.8|6257.4|6254.4|6251.7|6249|410
1679298000000|2023-03-20 07:40:00|6254.6|6251.6|6249.5|6247.7|6255.3|6253.1|6249|6246.7|376
1679298300000|2023-03-20 07:45:00|6249.2|6247.4|6250.1|6248.3|6250.7|6248.6|6246.3|6244.5|317
1679298600000|2023-03-20 07:50:00|6250.2|6248.4|6253.7|6251.9|6254.2|6252.3|6250.2|6248.1|306
1679298900000|2023-03-20 07:55:00|6253.8|6252|6255.5|6252.5|6256|6253.6|6251.3|6248.9|341
1679299200000|2023-03-20 08:00:00|6256|6253|6259.6|6256.6|6260.1|6257.9|6255.4|6252.5|463
1679299500000|2023-03-20 08:05:00|6259.7|6256.7|6260.3|6257.3|6261.4|6259.1|6256.2|6254.1|404
1679299800000|2023-03-20 08:10:00|6260.4|6257.4|6252.5|6249.5|6261.5|6259|6252.1|6249.1|396
1679300100000|2023-03-20 08:15:00|6252.1|6249.1|6241.8|6238.8|6252.1|6249.1|6241.7|6238.7|390
1679300400000|2023-03-20 08:20:00|6241.9|6238.9|6241.6|6238.6|6243.9|6240.9|6239.9|6237.7|346
1679300700000|2023-03-20 08:25:00|6241.5|6238.5|6241.8|6238.8|6245.5|6242.5|6241.2|6238.3|354
1679301000000|2023-03-20 08:30:00|6241.7|6238.7|6244.8|6241.8|6245.3|6242.8|6241.4|6238.5|299
1679301300000|2023-03-20 08:35:00|6244.6|6241.6|6244.5|6241.5|6245.8|6243.6|6241.5|6238.5|347
1679301600000|2023-03-20 08:40:00|6244.6|6241.6|6249.9|6246.9|6249.9|6246.9|6244|6241|330
1679301900000|2023-03-20 08:45:00|6249.7|6246.7|6245.3|6242.3|6250.1|6247.1|6245.2|6242.2|352
1679302200000|2023-03-20 08:50:00|6245.2|6242.2|6250.8|6249|6250.8|6249|6245.1|6242.1|324
1679302500000|2023-03-20 08:55:00|6250.9|6249.1|6251.9|6250.1|6252.3|6250.5|6248.8|6246.7|293
1679302800000|2023-03-20 09:00:00|6252.3|6250.5|6244|6241|6252.4|6250.5|6242.7|6239.7|332
1679303100000|2023-03-20 09:05:00|6243.9|6240.9|6242.1|6239.1|6247.6|6244.6|6241.5|6239|348
1679303400000|2023-03-20 09:10:00|6242.3|6239.3|6238.5|6236.7|6242.4|6239.4|6236.5|6234.7|233
1679303700000|2023-03-20 09:15:00|6238.7|6236.9|6232.9|6231.1|6239.1|6237.3|6231.1|6229.3|286
1679304000000|2023-03-20 09:20:00|6233.1|6231.3|6232|6230.2|6233.6|6231.8|6231.3|6229.5|269
1679304300000|2023-03-20 09:25:00|6232.1|6230.3|6234.4|6232.6|6236.1|6234.3|6231.1|6229|197
1679304600000|2023-03-20 09:30:00|6233.9|6232.1|6234.8|6233|6236.2|6234.4|6232.9|6231.1|331
1679304900000|2023-03-20 09:35:00|6234.9|6233.1|6231.2|6229.4|6234.9|6233.1|6231|6229.2|246
1679305200000|2023-03-20 09:40:00|6231.3|6229.5|6230.7|6228.9|6232.5|6230.7|6230.1|6228.3|296
1679305500000|2023-03-20 09:45:00|6230.6|6228.8|6233.3|6231.5|6233.5|6231.7|6229.9|6227.9|348
1679305800000|2023-03-20 09:50:00|6233.2|6231.4|6234|6232.2|6237.1|6235.3|6233.2|6231.4|334
1679306100000|2023-03-20 09:55:00|6233.9|6232.1|6236.7|6234.9|6237.1|6235.1|6232.8|6231|266
1679306400000|2023-03-20 10:00:00|6236.8|6235|6240.1|6237.1|6241.2|6238.2|6235.3|6233.5|292
1679306700000|2023-03-20 10:05:00|6240.2|6237.2|6241.2|6239.4|6241.5|6239.6|6236.3|6233.7|327
1679307000000|2023-03-20 10:10:00|6241.3|6239.5|6239.8|6238|6241.8|6240|6239.3|6237.5|324
1679307300000|2023-03-20 10:15:00|6239.7|6237.9|6239.4|6237.6|6240.4|6238.6|6238.5|6236.7|305
1679307600000|2023-03-20 10:20:00|6239.3|6237.5|6240.2|6238.4|6242|6240.2|6238.2|6236.4|262
1679307900000|2023-03-20 10:25:00|6239.9|6238.1|6241.8|6240|6242.5|6240.3|6239.1|6237.3|230
1679308200000|2023-03-20 10:30:00|6242.5|6239.5|6239.3|6237.5|6243.4|6241.2|6238.4|6236.6|302
1679308500000|2023-03-20 10:35:00|6239.2|6237.4|6243.3|6241.5|6244.8|6242.7|6238.3|6236.5|334
1679308800000|2023-03-20 10:40:00|6243|6241.2|6244.3|6242.5|6245.9|6242.9|6242.7|6240.5|271
1679309100000|2023-03-20 10:45:00|6244.2|6242.4|6243|6241.2|6245.9|6243.7|6241.4|6239.6|274
1679309400000|2023-03-20 10:50:00|6242.9|6241.1|6245.8|6244|6247|6245.2|6241.3|6239.5|197
1679309700000|2023-03-20 10:55:00|6245.7|6243.9|6250.5|6248.7|6252.4|6250.4|6245.7|6243.9|261
1679310000000|2023-03-20 11:00:00|6250.4|6248.6|6249.3|6247.5|6250.6|6248.8|6247.5|6245.7|313
1679310300000|2023-03-20 11:05:00|6249.5|6247.7|6249.3|6247.5|6250.5|6248.7|6246.8|6245|255
1679310600000|2023-03-20 11:10:00|6249.2|6247.4|6245.3|6243.5|6249.8|6248|6244.5|6242.7|246
1679310900000|2023-03-20 11:15:00|6245.2|6243.4|6245.5|6243.7|6247.8|6246|6244.9|6243.1|299
1679311200000|2023-03-20 11:20:00|6245.6|6243.8|6248.1|6246.3|6248.7|6246.9|6245|6243.2|255
1679311500000|2023-03-20 11:25:00|6248|6246.2|6247.3|6245.5|6250.2|6248.4|6247.2|6245.4|264
1679311800000|2023-03-20 11:30:00|6247.2|6245.4|6245.7|6243.9|6248.5|6246.7|6245.3|6243.5|226
1679312100000|2023-03-20 11:35:00|6246|6244.2|6246.4|6244.6|6247.3|6245.5|6244.7|6242.9|271
1679312400000|2023-03-20 11:40:00|6246.3|6244.5|6247.4|6245.6|6248.8|6247|6245.5|6243.7|265
1679312700000|2023-03-20 11:45:00|6247.3|6245.5|6249.7|6247.9|6250.1|6248.3|6247|6245.2|269
1679313000000|2023-03-20 11:50:00|6249.9|6248.1|6248.5|6246.7|6250.6|6248.8|6248.4|6246.6|177
1679313300000|2023-03-20 11:55:00|6248.3|6246.5|6250.8|6249|6252.4|6250.6|6248.1|6246.3|212
1679313600000|2023-03-20 12:00:00|6250.9|6249.1|6250.6|6248.8|6251.8|6250|6249.3|6247.5|291
1679313900000|2023-03-20 12:05:00|6250.2|6248.4|6245.6|6243.8|6250.3|6248.5|6245.6|6243.8|305
1679314200000|2023-03-20 12:10:00|6245.7|6243.9|6248.1|6246.3|6249.3|6247.5|6245.3|6243.5|257
1679314500000|2023-03-20 12:15:00|6248|6246.2|6248.1|6246.3|6248.1|6246.3|6244.9|6243.1|220
1679314800000|2023-03-20 12:20:00|6248|6246.2|6248.4|6246.6|6250.3|6248.5|6247.6|6245.8|296
1679315100000|2023-03-20 12:25:00|6248.2|6246.4|6248.2|6246.4|6249.3|6247.5|6246.2|6244.4|310
1679315400000|2023-03-20 12:30:00|6248.1|6246.3|6247.1|6245.3|6250.5|6248.7|6246.6|6244.8|364
1679315700000|2023-03-20 12:35:00|6247.2|6245.4|6248.5|6246.7|6249|6247.2|6246.5|6244.7|339
1679316000000|2023-03-20 12:40:00|6248.7|6246.9|6248.3|6246.5|6251.1|6249.3|6247.3|6245.5|297
1679316300000|2023-03-20 12:45:00|6248|6246.2|6248.7|6246.9|6251|6249.2|6246.8|6245|247
1679316600000|2023-03-20 12:50:00|6248.8|6247|6251|6249.2|6251|6249.2|6247|6245.2|303
1679316900000|2023-03-20 12:55:00|6251.1|6249.3|6249.7|6247.9|6252.3|6250.5|6248.8|6247|271
1679317200000|2023-03-20 13:00:00|6249.6|6247.8|6251|6249.2|6252.1|6250.3|6249.1|6247.3|236
1679317500000|2023-03-20 13:05:00|6250.9|6249.1|6262.6|6260.8|6262.6|6260.8|6250.9|6249.1|286
1679317800000|2023-03-20 13:10:00|6262.5|6260.7|6265.4|6263.6|6267.4|6265.6|6261.9|6260.1|319
1679318100000|2023-03-20 13:15:00|6265.3|6263.5|6263.3|6261.5|6267.1|6265.3|6263.3|6261.5|257
1679318400000|2023-03-20 13:20:00|6263.1|6261.3|6264.8|6263|6266.3|6264.5|6263|6261.2|303
1679318700000|2023-03-20 13:25:00|6265.1|6263.3|6263.8|6262|6265.6|6263.8|6262.4|6260.6|294
1679319000000|2023-03-20 13:30:00|6263.9|6262.1|6263.3|6261.5|6265.3|6263.5|6260.1|6258.3|393
1679319300000|2023-03-20 13:35:00|6263.2|6261.4|6265.4|6263.6|6266.2|6264.4|6262.7|6260.9|344
1679319600000|2023-03-20 13:40:00|6265.3|6263.5|6268.2|6266.4|6268.6|6266.8|6264.9|6263.1|346
1679319900000|2023-03-20 13:45:00|6268.1|6266.3|6265.2|6263.4|6268.6|6266.8|6262.6|6260.8|382
1679320200000|2023-03-20 13:50:00|6265.1|6263.3|6261.4|6259.6|6267.7|6265.9|6261.4|6259.6|417
1679320500000|2023-03-20 13:55:00|6261.2|6259.4|6266.6|6264.8|6266.6|6264.8|6261.2|6259.4|354
1679320800000|2023-03-20 14:00:00|6266.5|6264.7|6264.8|6263|6269.2|6267.4|6263.9|6262.1|336
1679321100000|2023-03-20 14:05:00|6264.9|6263.1|6259.9|6258.1|6267.3|6265.5|6258.9|6257.1|353
1679321400000|2023-03-20 14:10:00|6259.8|6258|6256.6|6254.8|6259.8|6258|6254.1|6252.3|351
1679321700000|2023-03-20 14:15:00|6256.5|6254.7|6254.3|6252.5|6258|6256.2|6253.7|6251.9|407
1679322000000|2023-03-20 14:20:00|6254.4|6252.6|6253.1|6251.3|6254.6|6252.8|6250.4|6248.6|354
1679322300000|2023-03-20 14:25:00|6253.3|6251.5|6250.5|6248.7|6253.9|6252.1|6250.5|6248.7|318
1679322600000|2023-03-20 14:30:00|6250.3|6248.5|6251.8|6250|6252.1|6250.3|6248.5|6246.7|274
1679322900000|2023-03-20 14:35:00|6252|6250.2|6251.4|6249.6|6253.3|6251.5|6250|6248.2|277
1679323200000|2023-03-20 14:40:00|6251.5|6249.7|6250.2|6248.4|6251.5|6249.7|6249.1|6247.3|255
1679323500000|2023-03-20 14:45:00|6250.3|6248.5|6252.6|6250.8|6252.7|6250.9|6249.4|6247.6|276
1679323800000|2023-03-20 14:50:00|6252.4|6250.6|6253.2|6251.4|6253.3|6251.5|6249.7|6247.9|293
1679324100000|2023-03-20 14:55:00|6253.3|6251.5|6252.7|6250.9|6253.8|6252|6250.8|6249|251
1679324400000|2023-03-20 15:00:00|6252.9|6251.1|6250.7|6248.9|6253.6|6251.8|6249.3|6247.5|269
1679324700000|2023-03-20 15:05:00|6250.6|6248.8|6248.8|6247|6251.2|6249.4|6248.2|6246.4|217
1679325000000|2023-03-20 15:10:00|6248.9|6247.1|6248.5|6246.7|6249.2|6247.4|6245.2|6243.4|260
1679325300000|2023-03-20 15:15:00|6248.4|6246.6|6243.5|6241.7|6249.3|6247.5|6243|6241.2|273
1679325600000|2023-03-20 15:20:00|6243.4|6241.6|6244.5|6242.7|6247|6245.2|6243.3|6241.5|240
1679325900000|2023-03-20 15:25:00|6244.4|6242.6|6247.8|6246|6248.6|6246.8|6243.5|6241.7|199
1679326200000|2023-03-20 15:30:00|6247.9|6246.1|6245.1|6243.3|6249.2|6247.4|6244.2|6242.4|251
1679326500000|2023-03-20 15:35:00|6245|6243.2|6244.5|6242.7|6245.9|6244.1|6243.9|6242.1|254
1679326800000|2023-03-20 15:40:00|6244.4|6242.6|6244|6242.2|6246|6244.2|6243.9|6242.1|238
1679327100000|2023-03-20 15:45:00|6243.9|6242.1|6243.7|6241.9|6245.6|6243.8|6243.2|6241.4|253
1679327400000|2023-03-20 15:50:00|6243.8|6242|6245.7|6243.9|6246.2|6244.4|6242.4|6240.6|268
1679327700000|2023-03-20 15:55:00|6245.9|6244.1|6245.6|6243.8|6247.2|6245.4|6244.3|6242.5|278
1679328000000|2023-03-20 16:00:00|6245.5|6243.7|6246.6|6244.8|6247.2|6245.4|6244|6242.2|279
1679328300000|2023-03-20 16:05:00|6246.5|6244.7|6242.3|6240.5|6247.5|6245.7|6242.3|6240.5|258
1679328600000|2023-03-20 16:10:00|6242.4|6240.6|6242.2|6240.4|6244|6242.2|6240.4|6238.6|312
1679328900000|2023-03-20 16:15:00|6242.3|6240.5|6243|6241.2|6244.8|6243|6241.9|6240.1|244
1679329200000|2023-03-20 16:20:00|6243.2|6241.4|6246.2|6244.4|6246.2|6244.4|6241.8|6240|218
1679329500000|2023-03-20 16:25:00|6246.3|6244.5|6249.2|6247.4|6250.3|6248.5|6245.8|6244|235
1679329800000|2023-03-20 16:30:00|6249.3|6247.5|6248.3|6246.5|6249.7|6247.9|6247.7|6245.9|227
1679330100000|2023-03-20 16:35:00|6248.2|6246.4|6246.4|6244.6|6248.3|6246.5|6245.4|6243.6|178
1679330400000|2023-03-20 16:40:00|6246.3|6244.5|6249.7|6247.9|6250.2|6248.4|6246|6244.2|159
1679330700000|2023-03-20 16:45:00|6249.8|6248|6250.2|6248.4|6251.2|6249.4|6248.7|6246.9|173
1679331000000|2023-03-20 16:50:00|6250.3|6248.5|6251.3|6249.5|6251.5|6249.7|6250.2|6248.4|137
1679331300000|2023-03-20 16:55:00|6251.4|6249.6|6251.2|6249.4|6252.3|6250.5|6249.8|6248|182
1679331600000|2023-03-20 17:00:00|6251.3|6249.5|6251.1|6249.3|6252.3|6250.5|6250.9|6249.1|170
1679331900000|2023-03-20 17:05:00|6251.2|6249.4|6253.1|6251.3|6253.8|6252|6251.2|6249.4|177
1679332200000|2023-03-20 17:10:00|6253|6251.2|6255.8|6254|6256|6254.2|6253|6251.2|188
1679332500000|2023-03-20 17:15:00|6255.9|6254.1|6253.4|6251.6|6256.3|6254.5|6252.7|6250.9|142
1679332800000|2023-03-20 17:20:00|6253.6|6251.8|6251.5|6249.7|6253.6|6251.8|6250.7|6248.9|166
1679333100000|2023-03-20 17:25:00|6251.4|6249.6|6251.6|6249.8|6252.5|6250.7|6250.8|6249|145
1679333400000|2023-03-20 17:30:00|6251.5|6249.7|6249.1|6247.3|6252.5|6250.7|6249.1|6247.3|178
1679333700000|2023-03-20 17:35:00|6249|6247.2|6248.2|6246.4|6249.8|6248|6247.6|6245.8|147
1679334000000|2023-03-20 17:40:00|6248.1|6246.3|6245.9|6244.1|6250|6248.2|6245.9|6244.1|183
1679334300000|2023-03-20 17:45:00|6246|6244.2|6243.9|6242.1|6246.2|6244.4|6243.8|6242|147
1679334600000|2023-03-20 17:50:00|6243.8|6242|6243.3|6241.5|6245|6243.2|6242.5|6240.7|158
1679334900000|2023-03-20 17:55:00|6243.2|6241.4|6246.3|6243.3|6246.3|6244.3|6243.2|6241.4|108
1679335200000|2023-03-20 18:00:00|6246.4|6243.4|6244.8|6243|6246.4|6243.4|6243.2|6241.3|281
1679335500000|2023-03-20 18:05:00|6244.9|6243.1|6247.1|6245.3|6247.7|6245.9|6244.9|6243.1|165
1679335800000|2023-03-20 18:10:00|6247.4|6245.6|6248.9|6247.1|6249|6247.2|6247.3|6245.5|140
1679336100000|2023-03-20 18:15:00|6249.2|6247.4|6250|6247|6250.4|6247.7|6248.7|6246.3|190
1679336400000|2023-03-20 18:20:00|6249.9|6246.9|6251.1|6249.3|6251.1|6249.3|6249.1|6246.7|219
1679336700000|2023-03-20 18:25:00|6251|6249.2|6253.4|6251.6|6254.2|6251.9|6250.7|6248.9|120
1679337000000|2023-03-20 18:30:00|6253.3|6251.5|6251.8|6250|6253.7|6251.9|6250.4|6248.6|206
1679337300000|2023-03-20 18:35:00|6251.7|6249.9|6251.3|6249.5|6251.7|6249.9|6250.1|6248.3|190
1679337600000|2023-03-20 18:40:00|6251|6249.2|6250.5|6248.7|6251.2|6249.4|6248.9|6247.1|163
1679337900000|2023-03-20 18:45:00|6250.6|6248.8|6251|6249.2|6251|6249.2|6250.1|6248.3|125
1679338200000|2023-03-20 18:50:00|6251.1|6249.3|6250.9|6249.1|6252.2|6250.4|6250.7|6248.9|155
1679338500000|2023-03-20 18:55:00|6250.8|6249|6251|6249.2|6251.8|6250|6249.7|6247.9|155
1679338800000|2023-03-20 19:00:00|6251.1|6249.3|6252.2|6250.4|6253.3|6251.5|6250.9|6249.1|195
1679339100000|2023-03-20 19:05:00|6252.3|6250.5|6250.5|6248.7|6252.8|6251|6250.4|6248.6|198
1679339400000|2023-03-20 19:10:00|6250.4|6248.6|6250.2|6248.4|6250.8|6249|6249.6|6247.8|160
1679339700000|2023-03-20 19:15:00|6250.3|6248.5|6250.9|6249.1|6251.2|6249.4|6249.8|6248|107
1679340000000|2023-03-20 19:20:00|6251|6249.2|6251.4|6249.6|6252|6250.2|6250.8|6249|107
1679340300000|2023-03-20 19:25:00|6251.5|6249.7|6253.2|6251.4|6253.3|6251.5|6251.4|6249.6|108
1679340600000|2023-03-20 19:30:00|6253.1|6251.3|6253.3|6251.5|6254.3|6252.5|6253|6251.2|108
1679340900000|2023-03-20 19:35:00|6253.4|6251.6|6253.1|6251.3|6253.6|6251.8|6251.6|6249.8|100
1679341200000|2023-03-20 19:40:00|6252.9|6251.1|6250.7|6248.9|6253.8|6251.3|6250.7|6248.9|96
1679341500000|2023-03-20 19:45:00|6250.6|6248.8|6251.8|6250|6252.4|6250.1|6250.6|6248.8|114
1679341800000|2023-03-20 19:50:00|6252.2|6250.4|6250.1|6248.3|6252.6|6250.6|6249.9|6248.1|95
1679342100000|2023-03-20 19:55:00|6250|6248.2|6249.8|6248|6250.4|6248.6|6248.6|6246.8|134
1679342400000|2023-03-20 20:00:00|6249.9|6248.1|6249.5|6247.7|6251.1|6249.3|6249.2|6247.4|98
1679342700000|2023-03-20 20:05:00|6249.2|6247.4|6249.6|6247.8|6250.2|6248.4|6249|6247.2|106
1679343000000|2023-03-20 20:10:00|6249.7|6247.9|6247.4|6245.6|6249.7|6247.9|6247.2|6245.4|83
1679343300000|2023-03-20 20:15:00|6247.3|6245.5|6248.1|6246.3|6248.6|6246.8|6247.3|6245.5|47
1679343600000|2023-03-20 20:20:00|6247.6|6245.8|6247.1|6245.3|6247.6|6245.8|6246|6244.2|58
1679343900000|2023-03-20 20:25:00|6247|6245.2|6246.5|6244.7|6247.1|6245.3|6245.7|6243.9|57
1679344200000|2023-03-20 20:30:00|6246.6|6244.8|6248.3|6246.5|6248.3|6246.5|6246.5|6244.7|65
1679344500000|2023-03-20 20:35:00|6248.2|6246.4|6248.1|6246.3|6248.4|6246.6|6247.5|6245.7|23
1679344800000|2023-03-20 20:40:00|6248.2|6246.4|6248.2|6246.4|6248.6|6246.8|6248.1|6246.3|36
1679345100000|2023-03-20 20:45:00|6247.8|6246|6248.1|6246.3|6248.6|6246.7|6247.3|6244.8|53
1679345400000|2023-03-20 20:50:00|6248|6246.2|6248|6246.2|6248.8|6246.7|6247.9|6245.4|58
1679345700000|2023-03-20 20:55:00|6248.5|6245.5|6248.1|6245.1|6248.8|6245.8|6247.3|6244.3|131
1679346000000|2023-03-20 21:00:00|6247.6|6243.6|6252.6|6248.6|6259.4|6255.4|6247.6|6243.6|38
1679346300000|2023-03-20 21:05:00|6252.8|6248.8|6253.9|6249.9|6254.5|6250.5|6251.1|6247.1|28
1679346600000|2023-03-20 21:10:00|6252.4|6248.4|6250.9|6246.9|6252.7|6248.7|6248.2|6244.2|64
1679346900000|2023-03-20 21:15:00|6251.1|6247.1|6251|6247|6251.1|6247.1|6249.9|6245.9|23
1679347200000|2023-03-20 21:20:00|6250.6|6246.6|6250.4|6246.4|6251.4|6247.4|6250.2|6246.2|27
1679347500000|2023-03-20 21:25:00|6250.7|6246.7|6251.2|6247.2|6251.3|6247.3|6250.1|6246.1|72
1679347800000|2023-03-20 21:30:00|6251.3|6247.3|6249.9|6245.9|6251.3|6247.3|6249.8|6245.8|50
1679348100000|2023-03-20 21:35:00|6249.5|6245.5|6249.5|6245.5|6250.1|6246.1|6248.8|6244.8|96
1679348400000|2023-03-20 21:40:00|6249.4|6245.4|6251|6247|6251|6247|6248.9|6244.9|47
1679348700000|2023-03-20 21:45:00|6250.9|6246.9|6249.9|6245.9|6251.3|6247.3|6249.7|6245.7|57
1679349000000|2023-03-20 21:50:00|6249.8|6245.8|6250.5|6246.5|6250.5|6246.5|6249.6|6245.6|33
1679349300000|2023-03-20 21:55:00|6250.4|6246.4|6250.6|6246.6|6250.7|6246.7|6249.9|6245.9|38
1679349600000|2023-03-20 22:00:00|6250.4|6246.4|6250.3|6246.3|6251.2|6247.2|6249.9|6245.9|145
1679349900000|2023-03-20 22:05:00|6250.1|6246.1|6250.5|6246.5|6250.6|6246.6|6250.1|6246.1|60
1679350200000|2023-03-20 22:10:00|6250.7|6246.7|6248.9|6244.9|6250.7|6246.7|6248.9|6244.9|82
1679350500000|2023-03-20 22:15:00|6249.1|6245.1|6248.5|6244.5|6249.1|6245.1|6247.4|6243.4|422
1679350800000|2023-03-20 22:20:00|6248.3|6244.7|6246.4|6243.4|6248.5|6245|6246.4|6243.4|419
1679351100000|2023-03-20 22:25:00|6246.5|6243.5|6246.8|6243.8|6246.9|6243.9|6246.3|6243.3|249
1679351400000|2023-03-20 22:30:00|6246.7|6243.7|6249.1|6246.1|6249.1|6246.1|6246.7|6243.7|286
1679351700000|2023-03-20 22:35:00|6249|6246|6249.5|6246.5|6249.7|6246.7|6249|6246|141
1679352000000|2023-03-20 22:40:00|6249.4|6246.4|6249.6|6246.6|6249.7|6246.7|6249.3|6246.3|185
1679352300000|2023-03-20 22:45:00|6249.5|6246.5|6249|6246|6249.6|6246.6|6248.9|6245.9|71
1679352600000|2023-03-20 22:50:00|6248.9|6245.9|6249.4|6246.4|6249.5|6246.5|6248.8|6245.8|120
1679352900000|2023-03-20 22:55:00|6249.3|6246.3|6249|6246|6249.5|6246.5|6248.9|6245.9|118
1679353200000|2023-03-20 23:00:00|6249.1|6246.1|6249.8|6246.8|6250.5|6247.5|6249.1|6246.1|105
1679353500000|2023-03-20 23:05:00|6249.9|6246.9|6249.8|6246.8|6250.4|6247.4|6249.7|6246.7|99
1679353800000|2023-03-20 23:10:00|6249.9|6246.9|6248.7|6245.7|6250|6247|6248.6|6245.6|104
1679354100000|2023-03-20 23:15:00|6248.8|6245.8|6250.4|6247.4|6250.5|6247.5|6248.6|6245.6|83
1679354400000|2023-03-20 23:20:00|6249.9|6246.9|6248.1|6246.3|6250.2|6247.2|6247.4|6245.3|104
1679354700000|2023-03-20 23:25:00|6248|6246.2|6247.9|6244.9|6248.2|6246.3|6246.5|6244.7|185
1679355000000|2023-03-20 23:30:00|6247.8|6244.8|6245.8|6244|6247.9|6244.9|6245.6|6242.6|133
1679355300000|2023-03-20 23:35:00|6245.7|6243.9|6244.6|6242.8|6246.1|6244|6244.5|6242.1|135
1679355600000|2023-03-20 23:40:00|6244.5|6242.7|6240.4|6237.4|6245.2|6243.2|6239.3|6236.3|134
1679355900000|2023-03-20 23:45:00|6240.3|6237.3|6239.3|6236.3|6240.4|6237.4|6237.6|6235.8|64
1679356200000|2023-03-20 23:50:00|6239.4|6236.4|6240.3|6238.5|6240.4|6238.6|6237.4|6235.2|118
1679356500000|2023-03-20 23:55:00|6240.4|6238.6|6243.3|6240.3|6243.5|6241.5|6240.3|6238.5|130
1679356800000|2023-03-21 00:00:00|6243.4|6240.4|6242.2|6239.2|6243.4|6241.6|6240.3|6237.3|203
1679357100000|2023-03-21 00:05:00|6241.9|6238.9|6238.6|6235.6|6242.8|6239.8|6238.5|6235.5|251
1679357400000|2023-03-21 00:10:00|6238.7|6235.7|6238.7|6236.9|6240|6237.4|6237.9|6235.1|245
1679357700000|2023-03-21 00:15:00|6238.5|6236.7|6238.2|6236.4|6242.8|6239.8|6237.1|6234.6|328
1679358000000|2023-03-21 00:20:00|6237.7|6235.9|6244.7|6241.7|6247.4|6244.4|6237.4|6235.6|341
1679358300000|2023-03-21 00:25:00|6244.8|6241.8|6240.4|6237.4|6244.8|6241.8|6240.2|6237.2|308
1679358600000|2023-03-21 00:30:00|6240.5|6237.5|6241.3|6238.3|6243.5|6240.5|6240.2|6237.2|349
1679358900000|2023-03-21 00:35:00|6241.2|6238.2|6239.3|6236.3|6241.4|6238.4|6238.9|6235.9|281
1679359200000|2023-03-21 00:40:00|6239.4|6236.4|6237.3|6234.3|6240.7|6237.7|6236.6|6233.6|274
1679359500000|2023-03-21 00:45:00|6237.2|6234.2|6238.1|6235.1|6239.1|6236.1|6236.7|6233.7|249
1679359800000|2023-03-21 00:50:00|6238.2|6235.2|6241.3|6238.3|6241.7|6238.7|6238|6235|209
1679360100000|2023-03-21 00:55:00|6240.9|6237.9|6241|6238|6244.2|6241.2|6240.6|6237.7|231
1679360400000|2023-03-21 01:00:00|6241.1|6238.1|6241.8|6238.8|6242.3|6239.9|6240.4|6237.7|249
1679360700000|2023-03-21 01:05:00|6241.9|6238.9|6235.5|6233.7|6242.2|6239.2|6235.3|6232.9|263
1679361000000|2023-03-21 01:10:00|6235.6|6233.8|6236.2|6233.2|6236.9|6234|6234.7|6232.3|222
1679361300000|2023-03-21 01:15:00|6236.3|6233.3|6235.9|6232.9|6237.1|6234.1|6234.4|6232.3|197
1679361600000|2023-03-21 01:20:00|6235.8|6232.8|6235.6|6232.6|6236.1|6233.1|6232.6|6230.8|220
1679361900000|2023-03-21 01:25:00|6235.7|6232.7|6233.7|6230.7|6236.5|6233.9|6233.4|6230.4|229
1679362200000|2023-03-21 01:30:00|6233.8|6230.8|6231.3|6228.3|6234.4|6231.6|6230|6227.6|337
1679362500000|2023-03-21 01:35:00|6231.2|6228.2|6233.3|6230.3|6234|6231|6229.2|6227|344
1679362800000|2023-03-21 01:40:00|6232.9|6229.9|6229|6227.2|6233.1|6230.1|6228.5|6226.2|260
1679363100000|2023-03-21 01:45:00|6229.1|6227.3|6229.4|6227.6|6229.6|6227.8|6228.2|6226.4|246
1679363400000|2023-03-21 01:50:00|6229.5|6227.7|6231.2|6228.2|6231.3|6228.7|6229|6227.2|234
1679363700000|2023-03-21 01:55:00|6231.1|6228.1|6230.2|6228.4|6231.3|6229|6227.9|6225.3|246
1679364000000|2023-03-21 02:00:00|6230.1|6228.3|6231.2|6228.2|6231.8|6229|6229.2|6227.4|281
1679364300000|2023-03-21 02:05:00|6231.3|6228.3|6230.3|6227.3|6231.7|6229.4|6229.3|6227|251
1679364600000|2023-03-21 02:10:00|6230.4|6227.4|6228.7|6226.9|6230.4|6228.3|6228.6|6226.8|213
1679364900000|2023-03-21 02:15:00|6228.8|6227|6224.5|6222.7|6228.8|6227|6224.3|6222.5|174
1679365200000|2023-03-21 02:20:00|6224.4|6222.6|6221.8|6220|6224.8|6222.7|6221.5|6219.7|205
1679365500000|2023-03-21 02:25:00|6222.4|6219.4|6222|6220.2|6222.8|6220.4|6220.3|6217.9|154
1679365800000|2023-03-21 02:30:00|6221.9|6220.1|6220.7|6218.9|6222.2|6220.4|6220.3|6218.5|190
1679366100000|2023-03-21 02:35:00|6220.8|6219|6222.2|6220.4|6222.7|6220.9|6220.8|6219|133
1679366400000|2023-03-21 02:40:00|6222.1|6220.3|6220.5|6218.7|6223.3|6221.5|6220.5|6218.7|155
1679366700000|2023-03-21 02:45:00|6220.4|6218.6|6222.2|6220.4|6223|6221.2|6220.1|6218.3|197
1679367000000|2023-03-21 02:50:00|6222.4|6220.6|6223.2|6221.4|6223.2|6221.4|6221.1|6219.3|179
1679367300000|2023-03-21 02:55:00|6223.1|6221.3|6223.1|6221.3|6224.4|6222.6|6222.2|6220.4|199
1679367600000|2023-03-21 03:00:00|6223|6221.2|6221.5|6219.7|6223.1|6221.3|6221.3|6219.5|236
1679367900000|2023-03-21 03:05:00|6221.4|6219.6|6223.2|6221.4|6223.6|6221.8|6221.1|6219.3|162
1679368200000|2023-03-21 03:10:00|6223.1|6221.3|6221.6|6219.8|6223.2|6221.4|6220.8|6219|176
1679368500000|2023-03-21 03:15:00|6221.5|6219.7|6221.4|6219.6|6221.7|6219.9|6220.4|6218.6|147
1679368800000|2023-03-21 03:20:00|6221.5|6219.7|6220.6|6218.8|6221.9|6220.1|6220.6|6218.6|155
1679369100000|2023-03-21 03:25:00|6220.5|6218.7|6217.2|6215.4|6221.2|6219|6217.2|6215.2|189
1679369400000|2023-03-21 03:30:00|6217.1|6215.3|6214.4|6212.6|6217.7|6215.3|6214.4|6212.6|210
1679369700000|2023-03-21 03:35:00|6214.5|6212.7|6213.2|6211.4|6214.9|6213.1|6213.1|6211.3|130
1679370000000|2023-03-21 03:40:00|6213.1|6211.3|6214.7|6212.9|6214.7|6212.9|6212.4|6210.6|208
1679370300000|2023-03-21 03:45:00|6214.8|6213|6218.1|6216.3|6218.1|6216.3|6214.5|6212.7|197
1679370600000|2023-03-21 03:50:00|6218|6216.2|6218.7|6216.9|6219.6|6217.8|6217.6|6215.5|188
1679370900000|2023-03-21 03:55:00|6218.8|6217|6219.3|6217.5|6219.4|6217.6|6217.5|6215.7|104
1679371200000|2023-03-21 04:00:00|6219.2|6217.4|6214.9|6213.1|6219.2|6217.4|6214.9|6213.1|160
1679371500000|2023-03-21 04:05:00|6215|6213.2|6210.8|6209|6215|6213.2|6208.8|6207|166
1679371800000|2023-03-21 04:10:00|6210.7|6208.9|6212.1|6210.3|6212.3|6210.5|6209.9|6208.1|133
1679372100000|2023-03-21 04:15:00|6212|6210.2|6211.3|6208.3|6212.5|6210.6|6210.3|6207.9|129
1679372400000|2023-03-21 04:20:00|6211.4|6208.4|6212.1|6210.3|6212.3|6210.5|6210.3|6208.4|145
1679372700000|2023-03-21 04:25:00|6212|6210.2|6212.2|6210.4|6212.3|6210.5|6211.3|6209.5|102
1679373000000|2023-03-21 04:30:00|6212.3|6210.5|6212.3|6210.5|6212.5|6210.7|6210.6|6208.8|160
1679373300000|2023-03-21 04:35:00|6212.1|6210.3|6215|6213.2|6215.2|6213.4|6212.1|6210.3|126
1679373600000|2023-03-21 04:40:00|6214.9|6213.1|6215.5|6213.7|6215.6|6213.8|6214.8|6213|59
1679373900000|2023-03-21 04:45:00|6215.3|6213.5|6215.4|6213.6|6215.7|6213.9|6214.9|6213.1|95
1679374200000|2023-03-21 04:50:00|6215.5|6213.7|6214.2|6212.4|6215.5|6213.7|6214|6212.2|172
1679374500000|2023-03-21 04:55:00|6214.1|6212.3|6213.4|6211.6|6214.2|6212.4|6212.3|6210.5|165
1679374800000|2023-03-21 05:00:00|6213.3|6211.5|6211.8|6210|6213.5|6211.7|6210.7|6208.9|154
1679375100000|2023-03-21 05:05:00|6211.7|6209.9|6212.2|6210.4|6212.5|6210.7|6210.7|6208.9|120
1679375400000|2023-03-21 05:10:00|6212.3|6210.5|6211.5|6209.7|6212.3|6210.5|6209.6|6207.8|132
1679375700000|2023-03-21 05:15:00|6211.6|6209.8|6212.1|6210.3|6212.1|6210.3|6210.4|6208.6|132
1679376000000|2023-03-21 05:20:00|6212.2|6210.4|6215.6|6213.8|6215.7|6213.9|6211.6|6209.8|115
1679376300000|2023-03-21 05:25:00|6215.7|6213.9|6214.3|6212.5|6215.7|6213.9|6212|6210.2|92
1679376600000|2023-03-21 05:30:00|6214.2|6212.4|6214.9|6213.1|6215.1|6213.3|6213|6211.2|175
1679376900000|2023-03-21 05:35:00|6215.2|6213.4|6214.4|6212.6|6215.2|6213.4|6213.4|6211.6|138
1679377200000|2023-03-21 05:40:00|6214.5|6212.7|6215.7|6213.9|6215.7|6213.9|6213.5|6211.7|151
1679377500000|2023-03-21 05:45:00|6215.6|6213.8|6214.7|6212.9|6216.2|6214.4|6214|6212.2|187
1679377800000|2023-03-21 05:50:00|6214.4|6212.6|6215.2|6213.4|6215.3|6213.5|6214.3|6212.5|150
1679378100000|2023-03-21 05:55:00|6215.1|6213.3|6214.9|6213.1|6215.3|6213.5|6214.1|6212.3|141
1679378400000|2023-03-21 06:00:00|6214.8|6213|6214.8|6213|6215.1|6213.3|6213.4|6211.6|189
1679378700000|2023-03-21 06:05:00|6214.7|6212.9|6210.8|6209|6214.7|6212.9|6210.4|6208.6|161
1679379000000|2023-03-21 06:10:00|6210.9|6209.1|6211.2|6209.4|6211.6|6209.8|6209.7|6207.9|149
1679379300000|2023-03-21 06:15:00|6211.1|6209.3|6207|6205.2|6211.2|6209.4|6206.2|6203.8|162
1679379600000|2023-03-21 06:20:00|6207.1|6205.3|6208.4|6206.6|6208.5|6206.7|6205.9|6203.6|150
1679379900000|2023-03-21 06:25:00|6208.5|6206.7|6207.8|6206|6209.3|6207.5|6207.7|6205.9|137
1679380200000|2023-03-21 06:30:00|6207.7|6205.9|6200.6|6198.8|6207.9|6206.1|6200.1|6198.3|215
1679380500000|2023-03-21 06:35:00|6201.1|6198.1|6201|6199.2|6201.9|6199.6|6198.8|6196|196
1679380800000|2023-03-21 06:40:00|6201.1|6199.3|6203.1|6201.3|6203.4|6201.6|6200.9|6199.1|162
1679381100000|2023-03-21 06:45:00|6202.8|6201|6205|6203.2|6205.2|6203.4|6202.1|6200.3|195
1679381400000|2023-03-21 06:50:00|6205.1|6203.3|6203|6201.2|6205.9|6204.1|6203|6201.2|154
1679381700000|2023-03-21 06:55:00|6202.9|6201.1|6204.1|6202.3|6204.6|6202.8|6202.5|6200.7|157
1679382000000|2023-03-21 07:00:00|6204|6202.2|6209.2|6206.2|6209.9|6207.5|6202|6199.7|271
1679382300000|2023-03-21 07:05:00|6209.1|6206.1|6208.6|6206.8|6209.2|6206.9|6205.7|6203.9|218
1679382600000|2023-03-21 07:10:00|6208.8|6207|6208.5|6206.7|6209.5|6207.7|6205.6|6203.8|216
1679382900000|2023-03-21 07:15:00|6208.4|6206.6|6206.5|6204.7|6209.5|6207.7|6205|6203.2|279
1679383200000|2023-03-21 07:20:00|6206.4|6204.6|6207|6205.2|6208.3|6205.9|6205.4|6203.6|252
1679383500000|2023-03-21 07:25:00|6206.9|6205.1|6209.6|6207.8|6210.2|6207.9|6205.7|6203.9|283
1679383800000|2023-03-21 07:30:00|6209.7|6207.9|6212.7|6210.9|6214.6|6212.8|6209.1|6207.3|256
1679384100000|2023-03-21 07:35:00|6212.6|6210.8|6213.2|6211.4|6214|6212.2|6211.9|6210.1|268
1679384400000|2023-03-21 07:40:00|6213.1|6211.3|6212.9|6211.1|6214.5|6212.7|6210.2|6208.4|216
1679384700000|2023-03-21 07:45:00|6212.8|6211|6216.4|6214.6|6216.6|6214.8|6210.9|6209.1|250
1679385000000|2023-03-21 07:50:00|6216.3|6214.5|6211.8|6210|6216.8|6215|6211.8|6209.3|313
1679385300000|2023-03-21 07:55:00|6211.3|6209.5|6207.5|6205.7|6211.4|6209.6|6205.9|6204.1|312
1679385600000|2023-03-21 08:00:00|6207.3|6205.5|6210.6|6208.8|6211.2|6209.4|6206.1|6203.8|403
1679385900000|2023-03-21 08:05:00|6210.3|6208.5|6205.7|6203.9|6211|6209.2|6205.6|6203.8|348
1679386200000|2023-03-21 08:10:00|6205.1|6203.3|6205.5|6203.7|6210.2|6208.4|6203.5|6201|338
1679386500000|2023-03-21 08:15:00|6205.6|6203.8|6207.7|6205.9|6207.8|6206|6204.9|6203.1|325
1679386800000|2023-03-21 08:20:00|6207.5|6205.7|6207.8|6206|6208.9|6207.1|6205.7|6203.9|323
1679387100000|2023-03-21 08:25:00|6207.9|6206.1|6209.1|6207.3|6210.4|6208.6|6207.4|6205.6|304
1679387400000|2023-03-21 08:30:00|6209|6207.2|6206.6|6204.8|6209.5|6207.7|6204.8|6203|305
1679387700000|2023-03-21 08:35:00|6206.7|6204.9|6202.5|6200.7|6206.9|6205.1|6201.9|6200.1|243
1679388000000|2023-03-21 08:40:00|6202.3|6200.5|6194.5|6192.7|6202.9|6201.1|6194.3|6192.5|288
1679388300000|2023-03-21 08:45:00|6194.6|6192.8|6195.6|6193.8|6196.7|6194.9|6194|6192.2|290
1679388600000|2023-03-21 08:50:00|6195.4|6193.6|6193.7|6191.9|6199|6197.2|6192.5|6190.7|286
1679388900000|2023-03-21 08:55:00|6193.8|6192|6188.3|6186.5|6194.1|6192.3|6187.9|6186.1|284
1679389200000|2023-03-21 09:00:00|6188.2|6186.4|6189.5|6187.7|6190.5|6188.7|6187.2|6185.4|308
1679389500000|2023-03-21 09:05:00|6189.6|6187.8|6191.1|6189.3|6191.3|6189.5|6189|6187.2|239
1679389800000|2023-03-21 09:10:00|6191|6189.2|6189.4|6187.6|6192.9|6191.1|6188|6186.2|248
1679390100000|2023-03-21 09:15:00|6189.5|6187.7|6188.4|6186.6|6191.5|6189.7|6188|6186.2|250
1679390400000|2023-03-21 09:20:00|6188.2|6186.4|6186.2|6184.4|6189.6|6187.8|6185.7|6183.9|230
1679390700000|2023-03-21 09:25:00|6186.3|6184.5|6188.5|6186.7|6189.3|6187.5|6185.1|6183.3|207
1679391000000|2023-03-21 09:30:00|6188.4|6186.6|6190.1|6188.3|6191|6189.2|6187.3|6185.5|285
1679391300000|2023-03-21 09:35:00|6190.8|6189|6193.6|6191.8|6194.1|6192.3|6190.8|6189|200
1679391600000|2023-03-21 09:40:00|6193.7|6191.9|6193.2|6191.4|6193.7|6191.9|6191|6189.2|158
1679391900000|2023-03-21 09:45:00|6193.3|6191.5|6191.2|6189.4|6194.3|6192.5|6190.7|6188.9|199
1679392200000|2023-03-21 09:50:00|6191|6189.2|6192.5|6190.7|6193.2|6191.4|6189.6|6187.8|242
1679392500000|2023-03-21 09:55:00|6192.6|6190.8|6193|6191.2|6194|6192.2|6191.6|6189.8|181
1679392800000|2023-03-21 10:00:00|6193.6|6190.6|6191.7|6189.9|6194.3|6192.5|6190.7|6188.9|255
1679393100000|2023-03-21 10:05:00|6191.6|6189.8|6188.7|6186.9|6192|6190.2|6188.1|6186.3|247
1679393400000|2023-03-21 10:10:00|6188.6|6186.8|6187.2|6185.4|6191.1|6189.3|6187.2|6185.4|280
1679393700000|2023-03-21 10:15:00|6187.3|6185.5|6189.2|6187.4|6189.3|6187.5|6187.1|6185.3|247
1679394000000|2023-03-21 10:20:00|6189.3|6187.5|6186.3|6184.5|6189.3|6187.5|6186.2|6184.4|197
1679394300000|2023-03-21 10:25:00|6186.4|6184.6|6184.7|6182.9|6187.4|6185.6|6184.6|6182.8|217
1679394600000|2023-03-21 10:30:00|6184.8|6183|6187|6185.2|6187.3|6185.5|6183.8|6182|218
1679394900000|2023-03-21 10:35:00|6186.9|6185.1|6191.3|6189.5|6192.4|6190.6|6186.4|6184.6|246
1679395200000|2023-03-21 10:40:00|6191.4|6189.6|6191.1|6189.3|6192.9|6191.1|6190.7|6188.9|187
1679395500000|2023-03-21 10:45:00|6191|6189.2|6190.7|6188.9|6192.4|6190.6|6190.6|6188.8|214
1679395800000|2023-03-21 10:50:00|6190.6|6188.8|6189.8|6188|6190.7|6188.9|6188.3|6186.5|227
1679396100000|2023-03-21 10:55:00|6189.7|6187.9|6192.6|6190.8|6192.8|6191|6188.7|6186.9|225
1679396400000|2023-03-21 11:00:00|6192.7|6190.9|6191.6|6189.8|6193.8|6192|6191.6|6189.8|219
1679396700000|2023-03-21 11:05:00|6191.5|6189.7|6193|6191.2|6193.9|6192.1|6190.7|6188.9|209
1679397000000|2023-03-21 11:10:00|6193.1|6191.3|6191.1|6189.3|6193.1|6191.3|6190.2|6188.4|196
1679397300000|2023-03-21 11:15:00|6191.3|6189.5|6191.5|6189.7|6192.5|6190.7|6190.4|6188.6|204
1679397600000|2023-03-21 11:20:00|6191.6|6189.8|6196.6|6194.8|6197.7|6195.9|6191.4|6189.6|257
1679397900000|2023-03-21 11:25:00|6196.5|6194.7|6198.3|6196.5|6198.5|6196.7|6194.6|6192.8|235
1679398200000|2023-03-21 11:30:00|6198.5|6196.7|6198.1|6196.3|6201|6199.2|6197.3|6195.5|239
1679398500000|2023-03-21 11:35:00|6198.2|6196.4|6198.5|6196.7|6198.8|6197|6197.3|6195.5|211
1679398800000|2023-03-21 11:40:00|6198.6|6196.8|6202.4|6200.6|6203.3|6201.5|6197.9|6196.1|240
1679399100000|2023-03-21 11:45:00|6203.1|6201.3|6203|6201.2|6205|6203.2|6202.4|6200.6|217
1679399400000|2023-03-21 11:50:00|6202.9|6201.1|6201.3|6199.5|6203.6|6201.8|6201.1|6199.3|204
1679399700000|2023-03-21 11:55:00|6201.4|6199.6|6197.8|6196|6202.3|6200.5|6197|6195.2|198
1679400000000|2023-03-21 12:00:00|6198|6196.2|6196.9|6195.1|6199.5|6197.7|6196.9|6195.1|250
1679400300000|2023-03-21 12:05:00|6197.1|6195.3|6198.7|6196.9|6198.7|6196.9|6196.4|6194.6|214
1679400600000|2023-03-21 12:10:00|6198.6|6196.8|6197|6195.2|6198.6|6196.8|6195.9|6194.1|242
1679400900000|2023-03-21 12:15:00|6197.1|6195.3|6194|6192.2|6199|6197.2|6193.9|6192.1|240
1679401200000|2023-03-21 12:20:00|6194.2|6192.4|6196|6194.2|6197.3|6195.5|6194.1|6192.3|270
1679401500000|2023-03-21 12:25:00|6196.1|6194.3|6195.5|6193.7|6196.7|6194.9|6194|6192.2|179
1679401800000|2023-03-21 12:30:00|6195.6|6193.8|6196.1|6194.3|6196.8|6195|6194.3|6192.4|263
1679402100000|2023-03-21 12:35:00|6196.2|6194.4|6200.8|6199|6203.1|6201.3|6195|6193.2|273
1679402400000|2023-03-21 12:40:00|6200.9|6199.1|6199.9|6198.1|6200.9|6199.1|6198.1|6196.3|208
1679402700000|2023-03-21 12:45:00|6200|6198.2|6195.5|6193.7|6200|6198.2|6195.5|6193.7|188
1679403000000|2023-03-21 12:50:00|6195.6|6193.8|6194.3|6192.5|6197.1|6195.3|6193.8|6192|186
1679403300000|2023-03-21 12:55:00|6194.2|6192.4|6194.8|6193|6195|6193.2|6192.5|6190.7|232
1679403600000|2023-03-21 13:00:00|6194.7|6192.9|6193.6|6191.8|6195.9|6194.1|6192.1|6190.3|274
1679403900000|2023-03-21 13:05:00|6193.5|6191.7|6190.4|6188.6|6194|6192.2|6189.9|6188.1|306
1679404200000|2023-03-21 13:10:00|6190.3|6188.5|6189.4|6187.6|6190.9|6189.1|6188.3|6186.5|218
1679404500000|2023-03-21 13:15:00|6189.3|6187.5|6190.5|6188.7|6192.6|6190.8|6189.3|6187.5|230
1679404800000|2023-03-21 13:20:00|6190.6|6188.8|6191.1|6189.3|6192.6|6190.8|6189.5|6187.7|241
1679405100000|2023-03-21 13:25:00|6191|6189.2|6193.5|6191.7|6193.7|6191.9|6190|6188.2|165
1679405400000|2023-03-21 13:30:00|6192.9|6191.1|6193.5|6191.7|6197.6|6195.8|6192.9|6191.1|324
1679405700000|2023-03-21 13:35:00|6193.4|6191.6|6192.1|6190.3|6194.2|6192.4|6192|6190.2|303
1679406000000|2023-03-21 13:40:00|6192.2|6190.4|6190.3|6188.5|6193.7|6191.9|6189.9|6188.1|260
1679406300000|2023-03-21 13:45:00|6190.2|6188.4|6192.7|6190.9|6193.1|6191.3|6190.2|6188.4|256
1679406600000|2023-03-21 13:50:00|6192|6190.2|6193.1|6191.3|6193.8|6192|6190.5|6188.7|197
1679406900000|2023-03-21 13:55:00|6193.2|6191.4|6192.1|6189.1|6193.4|6191.6|6190.2|6188.4|160
1679407200000|2023-03-21 14:00:00|6192.4|6189.4|6186.2|6184.4|6192.6|6190.8|6186.2|6184.4|333
1679407500000|2023-03-21 14:05:00|6186.4|6184.6|6181.4|6179.6|6186.4|6184.6|6178.9|6177.1|315
1679407800000|2023-03-21 14:10:00|6181.2|6179.4|6179.8|6178|6182.8|6181|6179.1|6177.3|307
1679408100000|2023-03-21 14:15:00|6179.9|6178.1|6179.1|6177.3|6181.1|6179.3|6178.7|6176.9|302
1679408400000|2023-03-21 14:20:00|6178.7|6176.9|6175.1|6173.3|6178.9|6177.1|6174.3|6172.5|378
1679408700000|2023-03-21 14:25:00|6175.2|6173.4|6178.8|6177|6180.9|6179.1|6174.9|6173.1|338
1679409000000|2023-03-21 14:30:00|6178.7|6176.9|6179.1|6177.3|6180.8|6179|6177.8|6176|293
1679409300000|2023-03-21 14:35:00|6179.5|6177.7|6180|6178.2|6180.5|6178.7|6176.7|6174.9|239
1679409600000|2023-03-21 14:40:00|6179.9|6178.1|6180|6178.2|6180.5|6178.7|6177.5|6175.7|220
1679409900000|2023-03-21 14:45:00|6179.9|6178.1|6181.6|6179.8|6183.1|6181.3|6178.7|6176.9|262
1679410200000|2023-03-21 14:50:00|6181.4|6179.6|6177.7|6175.9|6182.2|6180.4|6175.5|6173.7|257
1679410500000|2023-03-21 14:55:00|6177.6|6175.8|6180.1|6178.3|6181.1|6179.3|6176.9|6175.1|290
1679410800000|2023-03-21 15:00:00|6180|6178.2|6180.3|6178.5|6181.8|6180|6179|6177.2|251
1679411100000|2023-03-21 15:05:00|6180.4|6178.6|6181.5|6179.7|6182.1|6180.3|6177.4|6175.6|235
1679411400000|2023-03-21 15:10:00|6181.6|6179.8|6181.6|6179.8|6182.5|6180.7|6180.1|6178.3|209
1679411700000|2023-03-21 15:15:00|6181.5|6179.7|6183.1|6181.3|6183.2|6181.4|6180.5|6178.7|230
1679412000000|2023-03-21 15:20:00|6183|6181.2|6179.2|6177.4|6183.8|6182|6179.1|6177.3|221
1679412300000|2023-03-21 15:25:00|6179.1|6177.3|6178.4|6176.6|6180.7|6178.9|6177.1|6175.3|231
1679412600000|2023-03-21 15:30:00|6178.3|6176.5|6175.8|6174|6179.1|6177.3|6175.3|6173.5|249
1679412900000|2023-03-21 15:35:00|6175.7|6173.9|6173.3|6171.5|6176.6|6174.8|6172.6|6170.8|265
1679413200000|2023-03-21 15:40:00|6173.2|6171.4|6173.1|6171.3|6173.8|6172|6171.3|6169.5|245
1679413500000|2023-03-21 15:45:00|6173|6171.2|6173.4|6171.6|6173.5|6171.7|6170.5|6168.7|260
1679413800000|2023-03-21 15:50:00|6173.6|6171.8|6171.2|6169.4|6174.8|6173|6168.6|6166.8|282
1679414100000|2023-03-21 15:55:00|6171.1|6169.3|6171.7|6169.9|6171.7|6169.9|6168.3|6166.5|230
1679414400000|2023-03-21 16:00:00|6171.5|6169.7|6174|6172.2|6174.7|6172.9|6171.2|6169.4|251
1679414700000|2023-03-21 16:05:00|6173.9|6172.1|6174.6|6172.8|6177.5|6175.7|6172.9|6171.1|238
1679415000000|2023-03-21 16:10:00|6174.5|6172.7|6176.4|6174.6|6177.6|6175.8|6173.8|6172|201
1679415300000|2023-03-21 16:15:00|6176.5|6174.7|6176.6|6174.8|6177.5|6175.7|6175.9|6174.1|208
1679415600000|2023-03-21 16:20:00|6176.5|6174.7|6174.6|6172.8|6176.5|6174.7|6173|6171.2|208
1679415900000|2023-03-21 16:25:00|6175|6173.2|6176.3|6174.5|6177.4|6175.6|6174.9|6173.1|195
1679416200000|2023-03-21 16:30:00|6176.2|6174.4|6176.1|6174.3|6176.9|6175.1|6175.1|6173.3|170
1679416500000|2023-03-21 16:35:00|6176|6174.2|6172.8|6171|6176|6174.2|6172.8|6171|171
1679416800000|2023-03-21 16:40:00|6172.9|6171.1|6175.2|6173.4|6175.2|6173.4|6171.6|6169.8|197
1679417100000|2023-03-21 16:45:00|6175.1|6173.3|6173.7|6171.9|6175.6|6173.8|6173.6|6171.8|207
1679417400000|2023-03-21 16:50:00|6173.8|6172|6176.1|6174.3|6176.6|6174.8|6173.7|6171.9|208
1679417700000|2023-03-21 16:55:00|6175.9|6174.1|6174.9|6173.1|6176.1|6174.3|6173.5|6171.7|126
1679418000000|2023-03-21 17:00:00|6174.8|6173|6177.1|6175.3|6177.2|6175.4|6174.6|6172.8|231
1679418300000|2023-03-21 17:05:00|6177.2|6175.4|6178.2|6176.4|6178.9|6177.1|6175.2|6173.4|243
1679418600000|2023-03-21 17:10:00|6178.1|6176.3|6175.7|6173.9|6178.6|6176.8|6175.4|6173.6|197
1679418900000|2023-03-21 17:15:00|6175.8|6174|6176.4|6174.6|6177.6|6175.8|6174.7|6172.9|195
1679419200000|2023-03-21 17:20:00|6176.3|6174.5|6175.3|6173.5|6177.4|6175.6|6175.2|6173.4|168
1679419500000|2023-03-21 17:25:00|6175.4|6173.6|6175.4|6173.6|6176.4|6174.6|6174.6|6172.8|174
1679419800000|2023-03-21 17:30:00|6175.3|6173.5|6179.3|6177.5|6179.4|6177.6|6175.3|6173.5|192
1679420100000|2023-03-21 17:35:00|6179.2|6177.4|6178.8|6177|6179.8|6178|6178.6|6176.8|156
1679420400000|2023-03-21 17:40:00|6179.1|6177.3|6174.1|6172.3|6179.1|6177.3|6174.1|6172.3|159
1679420700000|2023-03-21 17:45:00|6174.2|6172.4|6177.8|6176|6178|6176.2|6174.1|6172.3|184
1679421000000|2023-03-21 17:50:00|6177.7|6175.9|6178.1|6176.3|6178.4|6176.6|6177.3|6175.5|118
1679421300000|2023-03-21 17:55:00|6178.2|6176.4|6178.5|6175.5|6178.7|6176.5|6176.6|6174.8|148
1679421600000|2023-03-21 18:00:00|6178.4|6175.4|6177.3|6175.5|6178.4|6176.2|6176.9|6175|137
1679421900000|2023-03-21 18:05:00|6177.2|6175.4|6176.3|6174.5|6177.7|6175.9|6175.9|6174.1|155
1679422200000|2023-03-21 18:10:00|6176.4|6174.6|6175.7|6173.9|6176.5|6174.7|6174.6|6172.8|107
1679422500000|2023-03-21 18:15:00|6175.6|6173.8|6175.3|6173.5|6176|6174.2|6174.4|6172.6|103
1679422800000|2023-03-21 18:20:00|6175.2|6173.4|6175.7|6173.9|6176.3|6174.5|6175.2|6173.4|179
1679423100000|2023-03-21 18:25:00|6175.6|6173.8|6176.2|6174.4|6176.9|6175.1|6174.7|6172.9|254
1679423400000|2023-03-21 18:30:00|6176.6|6174.8|6175.6|6173.8|6177.5|6175.7|6175.3|6173.5|139
1679423700000|2023-03-21 18:35:00|6175.4|6173.6|6174.6|6172.8|6176.3|6174.5|6174.5|6172.7|149
1679424000000|2023-03-21 18:40:00|6174.5|6172.7|6173.3|6171.5|6174.6|6172.8|6172.6|6170.8|157
1679424300000|2023-03-21 18:45:00|6173.4|6171.6|6174.2|6172.4|6174.5|6172.7|6172.7|6170.9|130
1679424600000|2023-03-21 18:50:00|6174.1|6172.3|6176.4|6174.6|6176.4|6174.6|6174|6172.2|175
1679424900000|2023-03-21 18:55:00|6176.8|6175|6181.4|6179.6|6181.5|6179.7|6176.4|6174.6|180
1679425200000|2023-03-21 19:00:00|6181.3|6179.5|6182.7|6180.9|6182.9|6181.1|6180.6|6178.8|144
1679425500000|2023-03-21 19:05:00|6182.6|6180.8|6182.1|6180.3|6182.6|6180.8|6181|6179.2|91
1679425800000|2023-03-21 19:10:00|6182|6180.2|6184.1|6182.3|6184.3|6182.5|6181.4|6179.6|107
1679426100000|2023-03-21 19:15:00|6184.2|6182.4|6185.3|6183.5|6185.5|6183.7|6183.5|6181.7|130
1679426400000|2023-03-21 19:20:00|6185.4|6183.6|6185.6|6183.8|6186|6184.2|6185.4|6183.6|93
1679426700000|2023-03-21 19:25:00|6185.7|6183.9|6184.7|6182.9|6185.7|6183.9|6184.1|6182.3|105
1679427000000|2023-03-21 19:30:00|6184.6|6182.8|6184.3|6182.5|6185.5|6183.7|6184.2|6182.4|137
1679427300000|2023-03-21 19:35:00|6184.2|6182.4|6185.6|6183.8|6186.1|6184.3|6183.9|6182.1|103
1679427600000|2023-03-21 19:40:00|6185.5|6183.7|6187.7|6185.9|6187.8|6186|6185.5|6183.7|81
1679427900000|2023-03-21 19:45:00|6187.8|6186|6187.8|6186|6188.6|6186.8|6187.7|6185.9|88
1679428200000|2023-03-21 19:50:00|6187.3|6185.5|6188.6|6186.8|6189|6187.2|6187|6185.2|114
1679428500000|2023-03-21 19:55:00|6188.3|6186.5|6190.4|6188.6|6190.9|6189.1|6187.8|6186|123
1679428800000|2023-03-21 20:00:00|6190.5|6188.7|6191.9|6188.9|6192|6189.5|6189.9|6188.1|156
1679429100000|2023-03-21 20:05:00|6192|6189|6195|6192|6195|6192|6192|6189|84
1679429400000|2023-03-21 20:10:00|6194.9|6191.9|6194|6192.2|6194.9|6192.8|6193.9|6191.6|188
1679429700000|2023-03-21 20:15:00|6193.9|6192.1|6194.1|6192.3|6194.7|6192.9|6193.8|6192|44
1679430000000|2023-03-21 20:20:00|6194.2|6192.4|6195|6193.2|6195.2|6193.4|6194.2|6192.4|71
1679430300000|2023-03-21 20:25:00|6195.1|6193.3|6194.2|6192.4|6195.4|6193.6|6194.2|6192.4|78
1679430600000|2023-03-21 20:30:00|6194.3|6192.5|6195.3|6193.5|6195.4|6193.6|6194.2|6192.4|67
1679430900000|2023-03-21 20:35:00|6195.4|6193.6|6194.9|6193.1|6195.4|6193.6|6194.6|6192.8|42
1679431200000|2023-03-21 20:40:00|6194.8|6193|6194.6|6192.8|6194.9|6193.1|6194.5|6192.7|61
1679431500000|2023-03-21 20:45:00|6194.7|6192.9|6194.7|6192.9|6195.6|6193.8|6194.5|6192.7|41
1679431800000|2023-03-21 20:50:00|6194.8|6193|6195.1|6193.3|6195.3|6193.5|6194.8|6193|26
1679432100000|2023-03-21 20:55:00|6195.7|6192.7|6195.3|6191.5|6196|6193|6194.8|6191.2|69
1679432400000|2023-03-21 21:00:00|6195.2|6191.9|6195.9|6192.2|6196.2|6193.1|6195.2|6191.4|40
1679432700000|2023-03-21 21:05:00|6196|6191.9|6195.9|6191.9|6196.1|6192.8|6195.4|6191.9|40
1679433000000|2023-03-21 21:10:00|6196|6192|6197|6193|6197.5|6193.5|6195.4|6191.9|37
1679433300000|2023-03-21 21:15:00|6196.9|6192.9|6194.8|6190.8|6197.3|6193.3|6194.7|6190.7|36
1679433600000|2023-03-21 21:20:00|6194.7|6190.7|6193.3|6189.3|6194.9|6190.9|6192.8|6188.8|64
1679433900000|2023-03-21 21:25:00|6193.2|6189.2|6194|6190|6195|6191|6192.5|6188.5|64
1679434200000|2023-03-21 21:30:00|6194.1|6190.1|6194.5|6190.5|6195|6191|6194.1|6190.1|42
1679434500000|2023-03-21 21:35:00|6194.3|6190.3|6194.2|6190.2|6195.1|6191.1|6193.8|6189.8|28
1679434800000|2023-03-21 21:40:00|6194.5|6190.5|6194.6|6190.6|6194.8|6190.8|6193.8|6189.8|28
1679435100000|2023-03-21 21:45:00|6194.5|6190.5|6197.3|6193.3|6197.4|6193.4|6194.4|6190.4|64
1679435400000|2023-03-21 21:50:00|6197.6|6193.5|6197|6193|6197.8|6194.2|6196.3|6192.6|52
1679435700000|2023-03-21 21:55:00|6196.3|6193.3|6195.8|6191.8|6196.8|6193.4|6195.5|6191.6|64
1679436000000|2023-03-21 22:00:00|6195.4|6191.4|6196.8|6193.2|6197|6193.2|6195|6191|81
1679436300000|2023-03-21 22:05:00|6197|6193.4|6196.3|6193.3|6197.4|6194.1|6196.3|6193.2|77
1679436600000|2023-03-21 22:10:00|6196.4|6193.4|6195.8|6192.8|6196.7|6193.7|6195.8|6192.8|37
1679436900000|2023-03-21 22:15:00|6195.9|6192.9|6196.3|6193.3|6196.4|6193.4|6195.8|6192.8|53
1679437200000|2023-03-21 22:20:00|6196.2|6193.2|6195.7|6192.7|6196.3|6193.3|6195.3|6192.3|62
1679437500000|2023-03-21 22:25:00|6195.9|6192.9|6195.7|6192.7|6195.9|6192.9|6195.7|6192.7|7
1679437800000|2023-03-21 22:30:00|6195.8|6192.8|6195.6|6192.6|6195.9|6192.9|6195.5|6192.5|20
1679438100000|2023-03-21 22:35:00|6195.5|6192.5|6195.7|6192.7|6195.9|6192.9|6195.5|6192.5|77
1679438400000|2023-03-21 22:40:00|6195.8|6192.8|6195.9|6192.9|6196.3|6193.3|6195.6|6192.6|54
1679438700000|2023-03-21 22:45:00|6196|6193|6196.2|6193.2|6196.3|6193.3|6195.5|6192.5|131
1679439000000|2023-03-21 22:50:00|6196.1|6193.1|6195.5|6192.5|6196.3|6193.3|6195|6192|261
1679439300000|2023-03-21 22:55:00|6195.6|6192.6|6195.1|6192.1|6196.6|6193.6|6194.9|6191.9|136
1679439600000|2023-03-21 23:00:00|6195|6192|6196.2|6193.2|6197|6194|6194.6|6191.6|198
1679439900000|2023-03-21 23:05:00|6196.3|6193.3|6193.3|6190.3|6196.3|6193.3|6193.1|6190.1|158
1679440200000|2023-03-21 23:10:00|6193.4|6190.4|6193.2|6190.2|6194.2|6191.2|6192.8|6189.8|113
1679440500000|2023-03-21 23:15:00|6193.3|6190.3|6192.4|6190.6|6193.6|6190.7|6191.8|6188.8|164
1679440800000|2023-03-21 23:20:00|6192.5|6190.7|6192.9|6189.9|6193.6|6191.2|6192.4|6189.7|209
1679441100000|2023-03-21 23:25:00|6192.7|6189.7|6193|6190|6193.7|6190.7|6192.7|6189.7|110
1679441400000|2023-03-21 23:30:00|6193.1|6190.1|6192.9|6189.9|6193.2|6190.2|6192.1|6189.1|176
1679441700000|2023-03-21 23:35:00|6192.8|6189.8|6193.4|6190.4|6193.7|6190.7|6192.7|6189.7|92
1679442000000|2023-03-21 23:40:00|6193.5|6190.5|6193.3|6190.3|6194.1|6191.1|6193.1|6190.1|79
1679442300000|2023-03-21 23:45:00|6193.4|6190.4|6193.3|6190.3|6193.4|6190.4|6191.9|6188.9|85
1679442600000|2023-03-21 23:50:00|6193.4|6190.4|6193.9|6190.9|6194.1|6191.1|6193.2|6190.2|116
1679442900000|2023-03-21 23:55:00|6194|6191|6194.3|6191.3|6194.9|6191.9|6193.5|6190.5|75
1679443200000|2023-03-22 00:00:00|6194.2|6191.2|6192.3|6189.3|6194.2|6191.2|6191.2|6189.3|183
1679443500000|2023-03-22 00:05:00|6192.4|6189.4|6188.6|6186.8|6193.8|6191.4|6188.5|6186.7|182
1679443800000|2023-03-22 00:10:00|6188.5|6186.7|6186.8|6185|6188.9|6187.1|6186.4|6184.6|128
1679444100000|2023-03-22 00:15:00|6186.9|6185.1|6182.6|6180.8|6187|6185.2|6182.2|6180.4|147
1679444400000|2023-03-22 00:20:00|6182.7|6180.9|6176.5|6174.7|6182.9|6181.1|6175.9|6173.8|227
1679444700000|2023-03-22 00:25:00|6176.3|6174.5|6176.3|6174.5|6179.2|6176.7|6176.1|6174.3|221
1679445000000|2023-03-22 00:30:00|6176.4|6174.6|6175.1|6173.3|6176.4|6174.6|6172.8|6170.3|217
1679445300000|2023-03-22 00:35:00|6175.4|6173.6|6176.1|6173.1|6176.2|6173.7|6173.9|6171.1|169
1679445600000|2023-03-22 00:40:00|6176|6173|6180.3|6178.5|6180.4|6178.6|6175.4|6173|180
1679445900000|2023-03-22 00:45:00|6180.2|6178.4|6183.1|6181.3|6183.9|6181.7|6179.8|6178|206
1679446200000|2023-03-22 00:50:00|6182.9|6181.1|6186.4|6184.6|6186.8|6184.7|6182.1|6180|252
1679446500000|2023-03-22 00:55:00|6186.7|6183.7|6185.7|6183.9|6187.8|6186|6185.7|6183.5|252
1679446800000|2023-03-22 01:00:00|6185.5|6183.7|6188|6186.2|6188.7|6186.9|6185|6183.2|261
1679447100000|2023-03-22 01:05:00|6187.9|6186.1|6188.2|6186.4|6188.8|6187|6186.1|6183.8|237
1679447400000|2023-03-22 01:10:00|6188.3|6186.5|6189.9|6186.9|6190.2|6188.4|6188.2|6186.4|244
1679447700000|2023-03-22 01:15:00|6189.3|6187.5|6188.8|6187|6190.3|6188.5|6188|6186.2|234
1679448000000|2023-03-22 01:20:00|6189|6187.2|6189.9|6188.1|6190.8|6188.2|6187.5|6185.7|245
1679448300000|2023-03-22 01:25:00|6190|6188.2|6190.2|6188.4|6192.2|6190.4|6189.9|6187.5|275
1679448600000|2023-03-22 01:30:00|6190.6|6188.8|6190.2|6188.4|6192.8|6190.9|6189.9|6188.1|287
1679448900000|2023-03-22 01:35:00|6190.3|6188.5|6191.2|6189.4|6191.4|6189.6|6188.9|6186.9|262
1679449200000|2023-03-22 01:40:00|6191.1|6189.3|6196.2|6194.4|6197|6195.2|6190.9|6189.1|277
1679449500000|2023-03-22 01:45:00|6196.3|6194.5|6192.7|6190.9|6196.7|6194.9|6192.7|6190.9|256
1679449800000|2023-03-22 01:50:00|6192.6|6190.8|6194|6192.2|6195.1|6193.3|6192.4|6190.6|245
1679450100000|2023-03-22 01:55:00|6193.9|6192.1|6189.9|6188.1|6194.8|6193|6188.6|6186.4|231
1679450400000|2023-03-22 02:00:00|6190|6188.2|6192|6190.2|6193|6191.2|6189|6187.2|181
1679450700000|2023-03-22 02:05:00|6192.1|6190.3|6188.6|6186.8|6193.2|6191.4|6188.4|6186.6|168
1679451000000|2023-03-22 02:10:00|6188.4|6186.6|6190.7|6188.9|6190.9|6189.1|6187.7|6185.9|189
1679451300000|2023-03-22 02:15:00|6190.6|6188.8|6190.2|6188.4|6192.2|6190.4|6189.3|6187.5|162
1679451600000|2023-03-22 02:20:00|6190.3|6188.5|6190.3|6188.5|6191.7|6189.9|6189.4|6187.3|198
1679451900000|2023-03-22 02:25:00|6190.2|6188.4|6193.8|6192|6193.8|6192|6190.2|6188.3|174
1679452200000|2023-03-22 02:30:00|6193.6|6191.8|6195.2|6193.4|6195.6|6193.8|6192.4|6190.6|195
1679452500000|2023-03-22 02:35:00|6195.1|6193.3|6195|6193.2|6195.4|6193.6|6193.6|6191.8|208
1679452800000|2023-03-22 02:40:00|6195.1|6193.3|6196|6194.2|6196|6194.2|6194.1|6192.3|228
1679453100000|2023-03-22 02:45:00|6196.7|6194.9|6195.1|6193.3|6198.5|6196.7|6194.6|6192.8|248
1679453400000|2023-03-22 02:50:00|6195.2|6193.4|6193.7|6191.9|6195.2|6193.4|6192.2|6190.4|187
1679453700000|2023-03-22 02:55:00|6193.8|6192|6193.6|6191.8|6194.1|6192.3|6192.7|6190.9|173
1679454000000|2023-03-22 03:00:00|6193.7|6191.9|6191.4|6189.6|6194.1|6192.3|6190.9|6189.1|232
1679454300000|2023-03-22 03:05:00|6191.5|6189.7|6193.2|6191.4|6194.5|6192.7|6191.3|6189.5|227
1679454600000|2023-03-22 03:10:00|6193.1|6191.3|6194.3|6192.5|6195.5|6193.7|6193.1|6191.3|141
1679454900000|2023-03-22 03:15:00|6194.6|6192.8|6197.1|6195.3|6198.5|6196.7|6194.2|6192.4|152
1679455200000|2023-03-22 03:20:00|6197|6195.2|6199.1|6197.3|6199.2|6197.4|6196.7|6194.9|128
1679455500000|2023-03-22 03:25:00|6199|6197.2|6198.8|6197|6200.3|6198.5|6198.7|6196.9|157
1679455800000|2023-03-22 03:30:00|6199|6197.2|6200.6|6198.8|6201.5|6199.7|6199|6197.2|226
1679456100000|2023-03-22 03:35:00|6200.7|6198.9|6201.2|6199.4|6201.2|6199.4|6199.2|6197.4|229
1679456400000|2023-03-22 03:40:00|6201.1|6199.3|6203.4|6201.6|6203.4|6201.6|6201.1|6199.3|170
1679456700000|2023-03-22 03:45:00|6203.3|6201.5|6203.3|6201.5|6204.3|6202.5|6202.8|6201|111
1679457000000|2023-03-22 03:50:00|6203.4|6201.6|6203.8|6202|6205.1|6203.3|6203.2|6201.4|92
1679457300000|2023-03-22 03:55:00|6204.2|6202.4|6203.1|6201.3|6204.9|6203.1|6202.9|6201.1|88
1679457600000|2023-03-22 04:00:00|6203|6201.2|6202.4|6200.6|6203.4|6201.6|6202|6200.2|112
1679457900000|2023-03-22 04:05:00|6202.3|6200.5|6201.5|6199.7|6202.4|6200.6|6200.4|6198.6|87
1679458200000|2023-03-22 04:10:00|6201.6|6199.8|6200.5|6198.7|6201.9|6200.1|6199.4|6197.6|111
1679458500000|2023-03-22 04:15:00|6200.4|6198.6|6203.1|6201.3|6203.5|6201.7|6200.2|6198.4|150
1679458800000|2023-03-22 04:20:00|6203.2|6201.4|6202.8|6201|6205.1|6203.3|6202.8|6201|216
1679459100000|2023-03-22 04:25:00|6203|6201.2|6205|6203.2|6206|6204.2|6202.9|6201.1|114
1679459400000|2023-03-22 04:30:00|6205.1|6203.3|6204|6202.2|6205.5|6203.7|6202.6|6200.8|123
1679459700000|2023-03-22 04:35:00|6203.4|6201.6|6203.4|6201.6|6204.2|6202.4|6202.6|6200.8|147
1679460000000|2023-03-22 04:40:00|6203.5|6201.7|6202.5|6200.7|6204.3|6202.5|6202.3|6200.5|84
1679460300000|2023-03-22 04:45:00|6202.4|6200.6|6202.4|6200.6|6203.2|6201.4|6202.2|6200.4|73
1679460600000|2023-03-22 04:50:00|6202.3|6200.5|6202.4|6200.6|6203.4|6201.6|6202.3|6200.5|65
1679460900000|2023-03-22 04:55:00|6202.5|6200.7|6201|6199.2|6202.5|6200.7|6200.9|6199.1|87
1679461200000|2023-03-22 05:00:00|6201.2|6199.4|6200.5|6198.7|6202|6200.2|6200.3|6198.5|102
1679461500000|2023-03-22 05:05:00|6200.6|6198.8|6201.4|6199.6|6201.9|6200.1|6200.4|6198.6|96
1679461800000|2023-03-22 05:10:00|6201.3|6199.5|6201.9|6200.1|6202.2|6200.4|6200.8|6199|133
1679462100000|2023-03-22 05:15:00|6202|6200.2|6202|6200.2|6203.2|6201.4|6201.4|6199.6|145
1679462400000|2023-03-22 05:20:00|6201.9|6200.1|6202.4|6200.6|6203.2|6201.4|6200.5|6198|170
1679462700000|2023-03-22 05:25:00|6202.3|6200.5|6201.8|6200|6202.6|6200.8|6200.7|6198.9|134
1679463000000|2023-03-22 05:30:00|6201.9|6200.1|6201.5|6199.7|6202.1|6200.3|6199.9|6198.1|188
1679463300000|2023-03-22 05:35:00|6201.4|6199.6|6207|6205.2|6207|6205.2|6201.2|6199.4|111
1679463600000|2023-03-22 05:40:00|6206.9|6205.1|6208.1|6206.3|6208.7|6206.9|6206.5|6204.7|162
1679463900000|2023-03-22 05:45:00|6208|6206.2|6207.1|6205.3|6208.8|6207|6206.7|6204.9|128
1679464200000|2023-03-22 05:50:00|6207|6205.2|6205.7|6203.9|6207.1|6205.3|6205|6203.2|112
1679464500000|2023-03-22 05:55:00|6205.8|6204|6205.5|6203.7|6207|6205.2|6205.5|6203.7|99
1679464800000|2023-03-22 06:00:00|6205.4|6203.6|6203.9|6202.1|6206|6204.2|6203.9|6202.1|186
1679465100000|2023-03-22 06:05:00|6204|6202.2|6205.4|6203.6|6205.9|6204.1|6203.2|6201.4|181
1679465400000|2023-03-22 06:10:00|6205.5|6203.7|6208.7|6206.9|6209.2|6207.4|6205.1|6203.3|140
1679465700000|2023-03-22 06:15:00|6208.6|6206.8|6209.1|6207.3|6209.3|6207.5|6207.6|6205.8|106
1679466000000|2023-03-22 06:20:00|6209|6207.2|6209.2|6207.4|6210.3|6208.5|6209|6207.2|124
1679466300000|2023-03-22 06:25:00|6209.1|6207.3|6210.7|6208.9|6211.1|6209.3|6208.9|6207.1|111
1679466600000|2023-03-22 06:30:00|6210.5|6208.7|6211.9|6210.1|6212.6|6210.8|6210.3|6208.5|106
1679466900000|2023-03-22 06:35:00|6212.2|6210.4|6210.4|6208.6|6212.8|6211|6209.3|6207.5|168
1679467200000|2023-03-22 06:40:00|6210.9|6209.1|6210.8|6209|6211.2|6209.4|6209.3|6207.5|154
1679467500000|2023-03-22 06:45:00|6211|6209.2|6211.5|6209.7|6213|6211.2|6210.3|6208.5|221
1679467800000|2023-03-22 06:50:00|6211.6|6209.8|6212.8|6211|6213.1|6211.3|6211.2|6209.4|173
1679468100000|2023-03-22 06:55:00|6212.7|6210.9|6213.1|6210.1|6214.9|6212.2|6212.7|6210|160
1679468400000|2023-03-22 07:00:00|6213.4|6210.4|6216.3|6213.3|6217.4|6214.4|6213.2|6210.2|333
1679468700000|2023-03-22 07:05:00|6216.4|6213.4|6217.5|6215.7|6218.5|6216.6|6216.2|6213.2|228
1679469000000|2023-03-22 07:10:00|6217.4|6215.6|6217.6|6215.8|6218.8|6217|6216.8|6215|200
1679469300000|2023-03-22 07:15:00|6217.7|6215.9|6218.9|6217.1|6220|6218.2|6217.7|6215.9|188
1679469600000|2023-03-22 07:20:00|6219|6217.2|6216.6|6214.8|6223|6221.2|6216.6|6214.8|189
1679469900000|2023-03-22 07:25:00|6216.2|6214.4|6214.2|6212.4|6216.8|6215|6212.4|6210.6|259
1679470200000|2023-03-22 07:30:00|6214.1|6212.3|6215|6213.2|6215.4|6213.6|6211.5|6209.7|258
1679470500000|2023-03-22 07:35:00|6215.1|6213.3|6215.8|6214|6216.4|6214.6|6214.4|6212.6|248
1679470800000|2023-03-22 07:40:00|6215.7|6213.9|6215.8|6214|6217|6215.2|6214.4|6212.6|210
1679471100000|2023-03-22 07:45:00|6215.9|6214.1|6216.3|6214.5|6218|6216.2|6215.7|6213.9|198
1679471400000|2023-03-22 07:50:00|6216.4|6214.6|6214.7|6212.9|6216.7|6214.9|6214.4|6212.3|180
1679471700000|2023-03-22 07:55:00|6214.8|6213|6215.7|6213.9|6216.5|6214.7|6214.1|6211.7|187
1679472000000|2023-03-22 08:00:00|6215.1|6213.3|6216.9|6215.1|6218.1|6216.3|6213.8|6212|256
1679472300000|2023-03-22 08:05:00|6217|6215.2|6212.8|6211|6219.4|6217.6|6212.4|6210.6|240
1679472600000|2023-03-22 08:10:00|6212.9|6211.1|6215|6213.2|6217.5|6215.7|6212.3|6210.5|231
1679472900000|2023-03-22 08:15:00|6214.8|6213|6213|6211.2|6217.2|6215.4|6213|6211.2|229
1679473200000|2023-03-22 08:20:00|6212.9|6211.1|6211|6209.2|6213.1|6211.3|6209.8|6208|185
1679473500000|2023-03-22 08:25:00|6211.1|6209.3|6215.9|6214.1|6215.9|6214.1|6210.8|6209|247
1679473800000|2023-03-22 08:30:00|6216.2|6214.4|6215.5|6213.7|6217.6|6215.8|6214|6212.2|252
1679474100000|2023-03-22 08:35:00|6215.4|6213.6|6215.3|6213.5|6216.3|6214.5|6214.2|6212|197
1679474400000|2023-03-22 08:40:00|6215.5|6213.7|6214.9|6213.1|6216.8|6215|6214.3|6212.5|191
1679474700000|2023-03-22 08:45:00|6215|6213.2|6215.7|6213.9|6216.4|6214.6|6214.9|6213.1|193
1679475000000|2023-03-22 08:50:00|6215.6|6213.8|6213.5|6211.7|6215.8|6214|6212.9|6211.1|158
1679475300000|2023-03-22 08:55:00|6213.6|6211.8|6212.9|6211.1|6213.6|6211.8|6210.9|6209.1|178
1679475600000|2023-03-22 09:00:00|6213.2|6211.4|6211.9|6210.1|6213.7|6211.9|6210.8|6209|197
1679475900000|2023-03-22 09:05:00|6212|6210.2|6217.2|6215.4|6218.8|6217|6212|6210.2|225
1679476200000|2023-03-22 09:10:00|6217.1|6215.3|6219.9|6218.1|6220.4|6218.6|6217.1|6215.3|189
1679476500000|2023-03-22 09:15:00|6220.1|6218.3|6219.8|6218|6220.4|6218.6|6218.6|6216.8|176
1679476800000|2023-03-22 09:20:00|6219.9|6218.1|6219.2|6217.4|6221|6219.2|6218.8|6217|159
1679477100000|2023-03-22 09:25:00|6219.3|6217.5|6218.7|6216.9|6221.2|6219.4|6218.6|6216.8|142
1679477400000|2023-03-22 09:30:00|6218.6|6216.8|6221.4|6219.6|6223|6221.2|6218.5|6216.7|200
1679477700000|2023-03-22 09:35:00|6221.5|6219.7|6220.3|6218.5|6223|6221.2|6220.1|6218.3|161
1679478000000|2023-03-22 09:40:00|6220.2|6218.4|6221.8|6220|6222.7|6220.9|6220.2|6218.4|171
1679478300000|2023-03-22 09:45:00|6221.9|6220.1|6222.7|6220.9|6222.9|6221.1|6221.1|6219.3|166
1679478600000|2023-03-22 09:50:00|6222.6|6220.8|6219.2|6217.4|6222.6|6220.8|6218.7|6216.9|163
1679478900000|2023-03-22 09:55:00|6218.9|6217.1|6220.1|6218.3|6221.2|6219.4|6218.9|6217.1|156
1679479200000|2023-03-22 10:00:00|6220.2|6218.4|6219.2|6217.4|6220.5|6218.7|6218.7|6216.9|139
1679479500000|2023-03-22 10:05:00|6219.1|6217.3|6217.8|6216|6219.8|6218|6216|6214.2|174
1679479800000|2023-03-22 10:10:00|6217.9|6216.1|6221.8|6220|6221.9|6220.1|6217.5|6215.7|138
1679480100000|2023-03-22 10:15:00|6221.9|6220.1|6222.7|6220.9|6224.1|6222.3|6221.8|6220|180
1679480400000|2023-03-22 10:20:00|6222.6|6220.8|6220.3|6218.5|6222.8|6221|6220.2|6218.4|159
1679480700000|2023-03-22 10:25:00|6220.4|6218.6|6220.4|6218.6|6221.6|6219.8|6220.2|6218.4|134
1679481000000|2023-03-22 10:30:00|6220.1|6218.3|6219.7|6217.9|6220.1|6218.3|6217.6|6215.8|180
1679481300000|2023-03-22 10:35:00|6219.6|6217.8|6220.4|6218.6|6221.7|6219.9|6219.2|6217.4|185
1679481600000|2023-03-22 10:40:00|6220|6218.2|6220.8|6219|6220.9|6219.1|6219.1|6217.3|136
1679481900000|2023-03-22 10:45:00|6220.9|6219.1|6220.8|6219|6221.3|6219.5|6220|6218.2|139
1679482200000|2023-03-22 10:50:00|6221.1|6219.3|6224|6222.2|6225.6|6223.8|6221.1|6219.3|135
1679482500000|2023-03-22 10:55:00|6223.9|6222.1|6221|6219.2|6224|6222.2|6220.7|6218.9|179
1679482800000|2023-03-22 11:00:00|6220.9|6219.1|6221.1|6219.3|6221.4|6219.6|6218.6|6216.8|203
1679483100000|2023-03-22 11:05:00|6221.2|6219.4|6220.8|6219|6221.2|6219.4|6220.1|6218.3|94
1679483400000|2023-03-22 11:10:00|6220.7|6218.9|6220.5|6218.7|6222.3|6220.5|6220.5|6218.7|131
1679483700000|2023-03-22 11:15:00|6220.4|6218.6|6219|6217.2|6220.8|6219|6218.7|6216.9|157
1679484000000|2023-03-22 11:20:00|6218.9|6217.1|6215.3|6213.5|6220.3|6218.5|6215.2|6213.4|162
1679484300000|2023-03-22 11:25:00|6215.2|6213.4|6214.7|6212.9|6215.6|6213.8|6213.5|6211.7|145
1679484600000|2023-03-22 11:30:00|6214.6|6212.8|6213.3|6211.5|6215.2|6213.4|6213.2|6211.4|97
1679484900000|2023-03-22 11:35:00|6213.2|6211.4|6211.6|6209.8|6214.2|6212.4|6211.1|6209.3|138
1679485200000|2023-03-22 11:40:00|6211.4|6209.6|6209.8|6208|6211.9|6210.1|6209.6|6207.8|139
1679485500000|2023-03-22 11:45:00|6209.7|6207.9|6209.2|6207.4|6209.7|6207.9|6206.7|6204.9|212
1679485800000|2023-03-22 11:50:00|6209.3|6207.5|6212.7|6210.9|6213.5|6211.7|6208.8|6207|203
1679486100000|2023-03-22 11:55:00|6212.6|6210.8|6212.1|6210.3|6213.5|6211.7|6211.2|6209.4|182
1679486400000|2023-03-22 12:00:00|6212.2|6210.4|6212.1|6210.3|6212.9|6211.1|6211.6|6209.8|198
1679486700000|2023-03-22 12:05:00|6212.3|6210.5|6211.2|6209.4|6214|6212.2|6211|6209.2|219
1679487000000|2023-03-22 12:10:00|6211.3|6209.5|6212.1|6210.3|6212.9|6211.1|6210.6|6208.8|236
1679487300000|2023-03-22 12:15:00|6212.2|6210.4|6212.7|6210.9|6213.2|6211.4|6211.6|6209.8|153
1679487600000|2023-03-22 12:20:00|6213.1|6211.3|6211.7|6209.9|6213.5|6211.7|6211.2|6209.4|157
1679487900000|2023-03-22 12:25:00|6211.5|6209.7|6210.6|6208.8|6212.2|6210.4|6210|6208.2|172
1679488200000|2023-03-22 12:30:00|6210.5|6208.7|6208.6|6206.8|6211.1|6209.3|6207.1|6205.3|198
1679488500000|2023-03-22 12:35:00|6208.5|6206.7|6211.1|6209.3|6211.4|6209.6|6207.7|6205.9|185
1679488800000|2023-03-22 12:40:00|6211|6209.2|6212.1|6210.3|6212.1|6210.3|6210.8|6209|186
1679489100000|2023-03-22 12:45:00|6212.2|6210.4|6211.8|6210|6213|6211.2|6210.2|6208.4|184
1679489400000|2023-03-22 12:50:00|6211.9|6210.1|6211.7|6209.9|6213.3|6211.5|6211.6|6209.8|175
1679489700000|2023-03-22 12:55:00|6211.5|6209.7|6212|6210.2|6214.6|6212.8|6211.5|6209.7|211
1679490000000|2023-03-22 13:00:00|6212.2|6210.4|6212.7|6210.9|6213.1|6211.3|6211|6209.2|192
1679490300000|2023-03-22 13:05:00|6212.6|6210.8|6213|6211.2|6213.8|6212|6211.6|6209.8|160
1679490600000|2023-03-22 13:10:00|6213.1|6211.3|6212.8|6211|6213.7|6211.9|6212|6210.2|115
1679490900000|2023-03-22 13:15:00|6212.6|6210.8|6211.6|6209.8|6213.8|6212|6211.2|6209.4|151
1679491200000|2023-03-22 13:20:00|6211.4|6209.6|6212.5|6210.7|6213.2|6211.4|6210.6|6208.8|172
1679491500000|2023-03-22 13:25:00|6212.6|6210.8|6212.1|6210.3|6213.2|6211.4|6211.7|6209.9|136
1679491800000|2023-03-22 13:30:00|6212|6210.2|6211.5|6209.7|6212.3|6210.5|6208.1|6206.3|245
1679492100000|2023-03-22 13:35:00|6211.7|6209.9|6210.3|6208.5|6213|6211.2|6210|6208.2|255
1679492400000|2023-03-22 13:40:00|6210.4|6208.6|6207|6205.2|6210.5|6208.7|6206.6|6204.8|250
1679492700000|2023-03-22 13:45:00|6207.1|6205.3|6210.2|6208.4|6210.2|6208.4|6205.6|6203.8|191
1679493000000|2023-03-22 13:50:00|6210.1|6208.3|6211.1|6209.3|6212.3|6210.5|6209.2|6207.4|152
1679493300000|2023-03-22 13:55:00|6211|6209.2|6211.5|6209.7|6211.8|6210|6209.4|6207.6|176
1679493600000|2023-03-22 14:00:00|6211.4|6209.6|6206.6|6204.8|6212.1|6210.3|6206.2|6204.4|162
1679493900000|2023-03-22 14:05:00|6206.5|6204.7|6206.9|6205.1|6209.7|6207.9|6204.6|6202.8|217
1679494200000|2023-03-22 14:10:00|6207|6205.2|6208|6206.2|6209.4|6207.6|6205.2|6203.4|189
1679494500000|2023-03-22 14:15:00|6207.9|6206.1|6207.9|6206.1|6209|6207.2|6206.7|6204.9|150
1679494800000|2023-03-22 14:20:00|6207.8|6206|6211.5|6209.7|6212.5|6210.7|6207.8|6206|195
1679495100000|2023-03-22 14:25:00|6211.6|6209.8|6213.6|6211.8|6213.9|6212.1|6209.7|6207.9|195
1679495400000|2023-03-22 14:30:00|6213.8|6212|6211.9|6210.1|6214.3|6212.5|6211.7|6209.9|186
1679495700000|2023-03-22 14:35:00|6211.8|6210|6209|6207.2|6213.3|6211.5|6208.4|6206.6|216
1679496000000|2023-03-22 14:40:00|6208.8|6207|6212.3|6210.5|6213.5|6211.7|6208.8|6207|176
1679496300000|2023-03-22 14:45:00|6212.2|6210.4|6215.5|6213.7|6215.5|6213.7|6211.5|6209.7|212
1679496600000|2023-03-22 14:50:00|6215.1|6213.3|6216.7|6214.9|6217.2|6215.4|6214.6|6212.8|197
1679496900000|2023-03-22 14:55:00|6216.6|6214.8|6217.1|6215.3|6217.7|6215.9|6214.6|6212.8|187
1679497200000|2023-03-22 15:00:00|6217.2|6215.4|6214.8|6213|6217.2|6215.4|6214.1|6212.3|242
1679497500000|2023-03-22 15:05:00|6214.7|6212.9|6215.4|6213.6|6217.3|6215.5|6214.7|6212.9|185
1679497800000|2023-03-22 15:10:00|6215.5|6213.7|6215.7|6213.9|6216.6|6214.8|6214.5|6212.7|184
1679498100000|2023-03-22 15:15:00|6215.6|6213.8|6218.8|6217|6222|6220.2|6215|6213.2|178
1679498400000|2023-03-22 15:20:00|6218.9|6217.1|6218.6|6216.8|6219.9|6218.1|6217.6|6215.8|164
1679498700000|2023-03-22 15:25:00|6218.4|6216.6|6217.8|6216|6219.6|6217.8|6217.1|6215.3|135
1679499000000|2023-03-22 15:30:00|6217.7|6215.9|6214.3|6212.5|6217.9|6216.1|6214.3|6212.5|200
1679499300000|2023-03-22 15:35:00|6214.2|6212.4|6214.9|6213.1|6216.1|6214.3|6214.2|6212.4|182
1679499600000|2023-03-22 15:40:00|6214.8|6213|6214.3|6212.5|6216.3|6214.5|6213.6|6211.8|169
1679499900000|2023-03-22 15:45:00|6214.4|6212.6|6217.1|6215.3|6218.9|6217.1|6214.4|6212.6|220
1679500200000|2023-03-22 15:50:00|6217.2|6215.4|6216.5|6214.7|6217.6|6215.8|6215.6|6213.8|179
1679500500000|2023-03-22 15:55:00|6216.6|6214.8|6220.9|6219.1|6221|6219.2|6216.6|6214.8|253
1679500800000|2023-03-22 16:00:00|6220.8|6219|6219|6217.2|6221.9|6220.1|6218.8|6217|223
1679501100000|2023-03-22 16:05:00|6218.8|6217|6217.3|6215.5|6219.8|6218|6216.2|6214.4|205
1679501400000|2023-03-22 16:10:00|6217.4|6215.6|6216.4|6214.6|6217.4|6215.6|6215.5|6213.7|173
1679501700000|2023-03-22 16:15:00|6216.5|6214.7|6214.9|6213.1|6216.6|6214.8|6214.4|6212.6|152
1679502000000|2023-03-22 16:20:00|6214.8|6213|6213.9|6212.1|6215.3|6213.5|6213.7|6211.9|140
1679502300000|2023-03-22 16:25:00|6214|6212.2|6214.9|6213.1|6216.3|6214.5|6213.8|6212|128
1679502600000|2023-03-22 16:30:00|6214.8|6213|6213|6211.2|6214.9|6213.1|6212.9|6211.1|110
1679502900000|2023-03-22 16:35:00|6212.9|6211.1|6213.9|6212.1|6214.1|6212.3|6212.7|6210.9|102
1679503200000|2023-03-22 16:40:00|6214|6212.2|6213.8|6212|6214.4|6212.6|6213.2|6211.4|90
1679503500000|2023-03-22 16:45:00|6214|6212.2|6215.9|6214.1|6215.9|6214.1|6213.8|6212|85
1679503800000|2023-03-22 16:50:00|6215.8|6214|6214.5|6212.7|6217.1|6215.3|6214.2|6212.4|106
1679504100000|2023-03-22 16:55:00|6214.4|6212.6|6215.3|6213.5|6215.4|6213.6|6213.4|6211.6|101
1679504400000|2023-03-22 17:00:00|6215|6213.2|6212.6|6210.8|6215.5|6213.7|6212.6|6210.8|168
1679504700000|2023-03-22 17:05:00|6212.4|6210.6|6211.7|6209.9|6213|6211.2|6210.7|6208.9|148
1679505000000|2023-03-22 17:10:00|6211.8|6210|6213.3|6211.5|6213.9|6212.1|6211.7|6209.9|164
1679505300000|2023-03-22 17:15:00|6213.2|6211.4|6212.9|6211.1|6214.4|6212.6|6212.4|6210.6|146
1679505600000|2023-03-22 17:20:00|6212.8|6211|6212.5|6210.7|6214.4|6212.6|6212.4|6210.6|108
1679505900000|2023-03-22 17:25:00|6212.4|6210.6|6213.4|6211.6|6213.6|6211.8|6212.2|6210.4|132
1679506200000|2023-03-22 17:30:00|6213.5|6211.7|6215.2|6213.4|6216.4|6214.6|6212.9|6211.1|168
1679506500000|2023-03-22 17:35:00|6215.4|6213.6|6215.1|6213.3|6216.9|6215.1|6214.8|6213|127
1679506800000|2023-03-22 17:40:00|6215|6213.2|6216.4|6214.6|6217.3|6215.5|6214.1|6212.3|121
1679507100000|2023-03-22 17:45:00|6216.6|6214.8|6216.3|6214.5|6217.5|6215.7|6215.3|6213.5|142
1679507400000|2023-03-22 17:50:00|6216.4|6214.6|6216.4|6213.4|6218|6216.2|6215.5|6212.5|209
1679507700000|2023-03-22 17:55:00|6216.2|6213.2|6214|6210|6217.8|6214.8|6214|6210|228
1679508000000|2023-03-22 18:00:00|6233.7|6229.7|6255.3|6252.3|6255.4|6252.4|6233.7|6229.7|467
1679508300000|2023-03-22 18:05:00|6255.7|6252.7|6241.1|6238.1|6264|6261|6239.1|6236.1|497
1679508600000|2023-03-22 18:10:00|6241.2|6238.2|6234.5|6231.5|6245.1|6242.1|6231.8|6228.8|542
1679508900000|2023-03-22 18:15:00|6235.8|6232.8|6247.7|6244.7|6249.1|6246.1|6235.4|6232.4|541
1679509200000|2023-03-22 18:20:00|6247.5|6244.5|6243.1|6240.1|6247.7|6244.7|6241.2|6238.2|493
1679509500000|2023-03-22 18:25:00|6243|6240|6252.3|6249.3|6255.2|6252.2|6242.5|6239.5|440
1679509800000|2023-03-22 18:30:00|6252.4|6249.4|6248.5|6245.5|6254.1|6251.1|6243.9|6240.9|565
1679510100000|2023-03-22 18:35:00|6248.4|6245.4|6257.3|6254.3|6262.6|6259.6|6238.5|6235.5|629
1679510400000|2023-03-22 18:40:00|6257.7|6254.7|6272|6269|6278.5|6275.5|6257.5|6254.5|653
1679510700000|2023-03-22 18:45:00|6272.3|6269.3|6281.1|6278.1|6284.2|6281.2|6267.9|6264.9|580
1679511000000|2023-03-22 18:50:00|6281.6|6278.6|6268.1|6265.1|6284.4|6281.4|6266.4|6263.4|575
1679511300000|2023-03-22 18:55:00|6268|6265|6255.2|6252.2|6268.1|6265.1|6253.9|6250.9|595
1679511600000|2023-03-22 19:00:00|6254.9|6251.9|6233.2|6230.2|6256.3|6253.4|6233.2|6230.2|595
1679511900000|2023-03-22 19:05:00|6233.3|6230.3|6232.6|6229.6|6241.7|6238.7|6225.9|6222.9|646
1679512200000|2023-03-22 19:10:00|6232.7|6229.7|6244.1|6241.1|6245.1|6242.1|6228.6|6225.6|644
1679512500000|2023-03-22 19:15:00|6244.3|6241.3|6249.4|6246.4|6253.8|6250.8|6241.1|6238.1|520
1679512800000|2023-03-22 19:20:00|6249.5|6246.5|6253.2|6250.2|6255|6252.2|6248.6|6245.6|467
1679513100000|2023-03-22 19:25:00|6253.4|6250.4|6258|6255|6258.4|6255.4|6250.1|6247.1|441
1679513400000|2023-03-22 19:30:00|6257.6|6254.6|6244.1|6241.1|6257.7|6254.7|6243|6240|391
1679513700000|2023-03-22 19:35:00|6244.2|6241.2|6244.1|6241.1|6245.4|6242.4|6239.1|6236.1|396
1679514000000|2023-03-22 19:40:00|6244.2|6241.2|6238.8|6235.8|6247.3|6244.3|6238.6|6235.6|372
1679514300000|2023-03-22 19:45:00|6238.9|6235.9|6235.9|6232.9|6238.9|6235.9|6233.3|6230.3|367
1679514600000|2023-03-22 19:50:00|6235.3|6232.3|6227.8|6224.8|6236.8|6233.8|6227.2|6224.8|365
1679514900000|2023-03-22 19:55:00|6227.7|6224.7|6226.7|6224.9|6229.2|6226.2|6224.8|6221.8|303
1679515200000|2023-03-22 20:00:00|6226.6|6224.8|6227.9|6224.9|6228.7|6226.4|6225.8|6223.9|237
1679515500000|2023-03-22 20:05:00|6227.8|6224.8|6226.2|6223.2|6229.3|6226.3|6225.6|6222.6|200
1679515800000|2023-03-22 20:10:00|6226.3|6223.3|6225.6|6222.6|6226.8|6223.8|6225.6|6222.6|175
1679516100000|2023-03-22 20:15:00|6225.3|6222.3|6223|6220|6225.6|6222.6|6223|6220|170
1679516400000|2023-03-22 20:20:00|6223.1|6220.1|6220.7|6217.7|6224|6221|6220.1|6217.1|121
1679516700000|2023-03-22 20:25:00|6220.8|6217.8|6220.9|6217.9|6222.6|6219.6|6220.2|6217.2|127
1679517000000|2023-03-22 20:30:00|6221.1|6218.1|6222.1|6219.1|6222.3|6219.3|6220.3|6217.3|93
1679517300000|2023-03-22 20:35:00|6222|6219|6222.6|6219.6|6223.3|6220.3|6221.5|6218.5|126
1679517600000|2023-03-22 20:40:00|6222|6220.2|6223.5|6220.5|6223.9|6220.9|6221.7|6219|84
1679517900000|2023-03-22 20:45:00|6223.6|6220.6|6221.7|6218.7|6224|6221|6221.7|6218.7|50
1679518200000|2023-03-22 20:50:00|6221.6|6218.6|6222.5|6219.5|6223.1|6220.1|6221.3|6218.3|84
1679518500000|2023-03-22 20:55:00|6222.4|6219.4|6223.8|6219.8|6224.4|6220.4|6221.3|6218.3|118
1679518800000|2023-03-22 21:00:00|6223|6219|6221.8|6217.8|6223.2|6219.2|6221.7|6217.7|27
1679519100000|2023-03-22 21:05:00|6222.2|6218.2|6223.7|6219.7|6224.6|6220.6|6222.2|6218.2|26
1679519400000|2023-03-22 21:10:00|6223.4|6219.4|6224|6220.3|6224.7|6220.7|6223.4|6219.4|39
1679519700000|2023-03-22 21:15:00|6223.9|6220.4|6225|6221|6225.6|6221.6|6223.9|6219.9|23
1679520000000|2023-03-22 21:20:00|6225.5|6221.5|6223.6|6219.6|6225.8|6221.8|6223.6|6219.6|44
1679520300000|2023-03-22 21:25:00|6223.3|6219.3|6223.6|6219.6|6223.7|6219.7|6222.8|6218.8|32
1679520600000|2023-03-22 21:30:00|6223.5|6219.5|6223.7|6219.7|6223.8|6219.8|6222|6218|36
1679520900000|2023-03-22 21:35:00|6223.9|6219.9|6223.2|6219.2|6224.1|6220.1|6222.9|6218.9|30
1679521200000|2023-03-22 21:40:00|6224|6220|6223.9|6219.9|6224.2|6220.2|6223.1|6219.1|29
1679521500000|2023-03-22 21:45:00|6224|6220|6226.7|6222.7|6227.8|6223.8|6223|6219|98
1679521800000|2023-03-22 21:50:00|6224.9|6220.9|6222.9|6218.9|6225.7|6221.7|6220.9|6216.9|142
1679522100000|2023-03-22 21:55:00|6222.8|6218.8|6224.4|6220.4|6228.2|6224.2|6220.7|6216.7|164
1679522400000|2023-03-22 22:00:00|6225|6221|6223.9|6219.9|6226.8|6222.8|6221.5|6217.5|254
1679522700000|2023-03-22 22:05:00|6224|6220|6225.2|6221.2|6225.5|6221.5|6224|6220|109
1679523000000|2023-03-22 22:10:00|6225|6221|6226.7|6223.2|6227.7|6223.7|6225|6221|153
1679523300000|2023-03-22 22:15:00|6226.6|6223.1|6228.2|6225.2|6228.6|6225.3|6226.5|6222.9|647
1679523600000|2023-03-22 22:20:00|6228.1|6225.1|6228|6225|6229.3|6226.3|6227.8|6224.8|231
1679523900000|2023-03-22 22:25:00|6228.1|6225.1|6226.6|6223.6|6228.2|6225.2|6226.2|6223.2|181
1679524200000|2023-03-22 22:30:00|6226.4|6223.4|6226.4|6223.4|6227.7|6224.7|6226.2|6223.2|338
1679524500000|2023-03-22 22:35:00|6226.3|6223.3|6229.4|6226.4|6229.8|6226.8|6226.3|6223.3|226
1679524800000|2023-03-22 22:40:00|6229.3|6226.3|6228.4|6225.4|6229.4|6226.4|6228|6225|201
1679525100000|2023-03-22 22:45:00|6228.1|6225.1|6227.1|6224.1|6228.1|6225.1|6226.6|6223.6|248
1679525400000|2023-03-22 22:50:00|6227.2|6224.2|6228|6225|6228|6225|6226.2|6223.2|203
1679525700000|2023-03-22 22:55:00|6227.9|6224.9|6223.9|6220.9|6229|6226|6223.7|6220.7|254
1679526000000|2023-03-22 23:00:00|6224|6221|6225.7|6222.7|6226.2|6223.2|6222.7|6219.7|260
1679526300000|2023-03-22 23:05:00|6225.8|6222.8|6226.3|6223.3|6227.9|6224.9|6225.7|6222.7|221
1679526600000|2023-03-22 23:10:00|6226.4|6223.4|6228.6|6225.6|6228.9|6225.9|6225.4|6222.4|211
1679526900000|2023-03-22 23:15:00|6228.5|6225.5|6230.7|6227.7|6231.2|6228.2|6228.5|6225.5|131
1679527200000|2023-03-22 23:20:00|6230.6|6227.6|6230.2|6227.2|6231.4|6228.4|6230|6227|64
1679527500000|2023-03-22 23:25:00|6230.3|6227.3|6229.3|6226.3|6230.5|6227.5|6229.2|6226.2|102
1679527800000|2023-03-22 23:30:00|6229.2|6226.2|6228.4|6225.4|6230.2|6227.2|6228.4|6225.4|136
1679528100000|2023-03-22 23:35:00|6228.5|6225.5|6230.7|6227.7|6230.8|6227.8|6228.4|6225.4|114
1679528400000|2023-03-22 23:40:00|6230.6|6227.6|6233.3|6230.3|6233.4|6230.4|6230.5|6227.5|160
1679528700000|2023-03-22 23:45:00|6233.4|6230.4|6233.4|6230.4|6234.1|6231.1|6232.6|6229.6|170
1679529000000|2023-03-22 23:50:00|6233.3|6230.3|6233|6230|6234|6231|6232.5|6229.5|172
1679529300000|2023-03-22 23:55:00|6233.1|6230.1|6231.5|6228.5|6233.5|6230.5|6231.5|6228.5|163
1679529600000|2023-03-23 00:00:00|6231.6|6228.6|6230|6228.2|6232.1|6229.1|6227.7|6225.9|252
1679529900000|2023-03-23 00:05:00|6230.2|6228.4|6231.5|6229.7|6231.5|6229.7|6228.7|6226.9|208
1679530200000|2023-03-23 00:10:00|6231.4|6229.6|6235.5|6233.7|6235.6|6233.8|6231.4|6229.6|210
1679530500000|2023-03-23 00:15:00|6235.6|6233.8|6232.1|6230.3|6236|6234.2|6232|6230.1|209
1679530800000|2023-03-23 00:20:00|6232|6230.2|6230.9|6229.1|6232.2|6230.4|6229|6227.2|186
1679531100000|2023-03-23 00:25:00|6230.8|6229|6234.6|6232.8|6236.1|6234.3|6230.2|6228.4|237
1679531400000|2023-03-23 00:30:00|6234.7|6232.9|6236|6234.2|6239.9|6238.1|6234.3|6232.5|175
1679531700000|2023-03-23 00:35:00|6236.1|6234.3|6238.7|6236.9|6239|6237.2|6236.1|6234.3|150
1679532000000|2023-03-23 00:40:00|6238.8|6237|6239.7|6236.7|6240|6237.9|6238.2|6236.1|222
1679532300000|2023-03-23 00:45:00|6239.8|6236.8|6238.5|6236.7|6240.2|6238.4|6238.1|6236.3|241
1679532600000|2023-03-23 00:50:00|6238.6|6236.8|6242.2|6240.4|6243.4|6241.6|6238|6236.2|277
1679532900000|2023-03-23 00:55:00|6242.1|6240.3|6243.5|6241.7|6244.1|6242.3|6240.5|6238.7|205
1679533200000|2023-03-23 01:00:00|6243.4|6241.6|6244.2|6242.4|6244.8|6242.7|6241.6|6239.8|262
1679533500000|2023-03-23 01:05:00|6244.1|6242.3|6247|6245.2|6248.5|6246.7|6243.9|6242|215
1679533800000|2023-03-23 01:10:00|6246.9|6245.1|6247.3|6245.5|6250.5|6248.7|6246.6|6244.8|220
1679534100000|2023-03-23 01:15:00|6247.4|6245.6|6246.9|6245.1|6250|6248.2|6246.5|6244.7|240
1679534400000|2023-03-23 01:20:00|6246.8|6245|6245.5|6243.7|6249|6247.2|6245.5|6243.7|197
1679534700000|2023-03-23 01:25:00|6245.6|6243.8|6249.5|6247.7|6250.9|6249.1|6245.3|6243.5|208
1679535000000|2023-03-23 01:30:00|6249.4|6247.6|6249|6247.2|6250.1|6248|6247|6245.2|209
1679535300000|2023-03-23 01:35:00|6249.1|6247.3|6244.9|6243.1|6249.8|6248|6244.6|6242.4|215
1679535600000|2023-03-23 01:40:00|6245|6243.2|6245.8|6244|6248|6246.2|6244.8|6243|195
1679535900000|2023-03-23 01:45:00|6246|6244.2|6247.4|6245.6|6249.5|6247.7|6245.8|6244|232
1679536200000|2023-03-23 01:50:00|6247.6|6245.8|6249.7|6247.9|6250|6248.2|6247.2|6245.1|232
1679536500000|2023-03-23 01:55:00|6249.8|6248|6249.2|6247.4|6251.5|6249.7|6248|6246.2|222
1679536800000|2023-03-23 02:00:00|6249.1|6247.3|6247.9|6246.1|6250.5|6248.7|6247.2|6245.4|188
1679537100000|2023-03-23 02:05:00|6248|6246.2|6249.4|6247.6|6249.4|6247.6|6247.4|6245.6|192
1679537400000|2023-03-23 02:10:00|6249.5|6247.7|6250.6|6248.8|6251.7|6249.9|6249.4|6247.6|211
1679537700000|2023-03-23 02:15:00|6250.7|6248.9|6251.8|6250|6251.8|6250|6250.2|6248.4|244
1679538000000|2023-03-23 02:20:00|6252.3|6250.5|6258.4|6256.6|6258.7|6256.9|6251.3|6249.5|319
1679538300000|2023-03-23 02:25:00|6258.3|6256.5|6260.3|6258.5|6260.3|6258.5|6257.1|6255.3|209
1679538600000|2023-03-23 02:30:00|6260.5|6258.7|6267|6265.2|6268.4|6266.6|6260.4|6258.6|273
1679538900000|2023-03-23 02:35:00|6267.1|6265.3|6263.2|6261.4|6267.1|6265.3|6260.7|6258.9|185
1679539200000|2023-03-23 02:40:00|6263.3|6261.5|6266|6264.2|6266.4|6264.6|6263.1|6261.1|162
1679539500000|2023-03-23 02:45:00|6266.1|6264.3|6271.5|6269.7|6272.8|6271|6266.1|6264.3|195
1679539800000|2023-03-23 02:50:00|6271.4|6269.6|6270.2|6267.2|6273.6|6271|6269.4|6267|255
1679540100000|2023-03-23 02:55:00|6270.3|6267.3|6266.9|6263.9|6270.5|6267.7|6265.7|6263.4|228
1679540400000|2023-03-23 03:00:00|6266.8|6263.8|6264.3|6262.5|6267.4|6265.4|6262|6260.2|217
1679540700000|2023-03-23 03:05:00|6264.2|6262.4|6267|6265.2|6269.3|6267.5|6263.7|6261.9|227
1679541000000|2023-03-23 03:10:00|6267.1|6265.3|6270.9|6269.1|6271.5|6269.7|6267.1|6265.3|165
1679541300000|2023-03-23 03:15:00|6271|6269.2|6271.7|6269.9|6273.3|6271.5|6269.9|6268.1|207
1679541600000|2023-03-23 03:20:00|6271.8|6270|6270.9|6269.1|6277.5|6275.7|6270.2|6268.4|240
1679541900000|2023-03-23 03:25:00|6271|6269.2|6266.5|6264.7|6271|6269.2|6265.9|6264.1|231
1679542200000|2023-03-23 03:30:00|6266.7|6264.9|6271.5|6269.7|6272|6270.2|6266.4|6264.6|245
1679542500000|2023-03-23 03:35:00|6271.4|6269.6|6269.7|6267.9|6273.4|6271.6|6269.5|6267.7|238
1679542800000|2023-03-23 03:40:00|6269.8|6268|6269.9|6268.1|6273.2|6270.4|6269.3|6267.5|200
1679543100000|2023-03-23 03:45:00|6270.2|6268.4|6272.6|6269.6|6273.4|6271.6|6269.7|6267.9|221
1679543400000|2023-03-23 03:50:00|6272.5|6269.5|6274.3|6272.5|6276.1|6274.3|6271.8|6269.5|174
1679543700000|2023-03-23 03:55:00|6274.4|6272.6|6273.8|6272|6276.1|6274.3|6273.4|6271.1|180
1679544000000|2023-03-23 04:00:00|6273.9|6272.1|6272|6270.2|6273.9|6272.1|6271.1|6269.3|193
1679544300000|2023-03-23 04:05:00|6272.1|6270.3|6270.3|6268.5|6272.4|6270.6|6270.2|6268.4|154
1679544600000|2023-03-23 04:10:00|6270.4|6268.6|6269.1|6267.3|6270.6|6268.8|6268.3|6266.5|154
1679544900000|2023-03-23 04:15:00|6269.5|6267.7|6269.7|6266.7|6272.2|6270.4|6269|6266.5|158
1679545200000|2023-03-23 04:20:00|6269.3|6267.5|6268.7|6266.9|6271.5|6268.8|6268.7|6266.9|156
1679545500000|2023-03-23 04:25:00|6268.8|6267|6272.4|6270.6|6273.7|6271.3|6268.8|6267|129
1679545800000|2023-03-23 04:30:00|6272.3|6270.5|6272.3|6270.5|6273.3|6271.5|6272|6270.2|84
1679546100000|2023-03-23 04:35:00|6272.4|6270.6|6270.9|6269.1|6272.9|6271.1|6270.8|6269|131
1679546400000|2023-03-23 04:40:00|6270.8|6269|6271.9|6270.1|6273.3|6271.5|6270.8|6269|125
1679546700000|2023-03-23 04:45:00|6271.8|6270|6272.2|6270.4|6272.9|6271.1|6271.4|6269.6|195
1679547000000|2023-03-23 04:50:00|6272.1|6270.3|6277.2|6275.4|6278.1|6276.3|6271.9|6270.1|169
1679547300000|2023-03-23 04:55:00|6277.3|6275.5|6282.6|6280.8|6283.4|6281.6|6277.3|6275.5|195
1679547600000|2023-03-23 05:00:00|6282.5|6280.7|6282.9|6281.1|6283.3|6281.4|6280.8|6279|226
1679547900000|2023-03-23 05:05:00|6283.1|6281.3|6286.3|6284.5|6288.6|6286.8|6282.4|6280.6|290
1679548200000|2023-03-23 05:10:00|6286.5|6284.7|6284.2|6281.2|6286.9|6285.1|6283.2|6281.2|227
1679548500000|2023-03-23 05:15:00|6283.9|6282.1|6281.4|6279.6|6284.7|6282.9|6280.3|6278|253
1679548800000|2023-03-23 05:20:00|6281.3|6279.5|6282.8|6281|6283.4|6281.6|6281.2|6279.4|235
1679549100000|2023-03-23 05:25:00|6282.9|6281.1|6285.4|6283.6|6286.2|6284.3|6282.3|6280.5|229
1679549400000|2023-03-23 05:30:00|6285.5|6283.7|6285.4|6283.6|6288.1|6286.3|6284.4|6282.6|247
1679549700000|2023-03-23 05:35:00|6285.3|6283.5|6284.6|6282.8|6287.9|6286.1|6284.5|6282.2|210
1679550000000|2023-03-23 05:40:00|6284.5|6282.7|6285.6|6283.8|6286.8|6284.9|6284.4|6282.2|172
1679550300000|2023-03-23 05:45:00|6285.4|6283.6|6284|6282.2|6287.2|6285.2|6283.7|6281.9|223
1679550600000|2023-03-23 05:50:00|6284.2|6282.4|6286.6|6284.8|6287.7|6285.9|6283.1|6281.3|220
1679550900000|2023-03-23 05:55:00|6286.5|6284.7|6281|6279.2|6287|6285.2|6281|6279.2|216
1679551200000|2023-03-23 06:00:00|6281.2|6279.4|6280.3|6278.5|6282.8|6281|6279.9|6278.1|260
1679551500000|2023-03-23 06:05:00|6280.2|6278.4|6281.3|6279.5|6284.7|6282.9|6280.2|6278.4|252
1679551800000|2023-03-23 06:10:00|6281.4|6279.6|6284.8|6283|6285.3|6283.5|6280.7|6278.9|256
1679552100000|2023-03-23 06:15:00|6284.3|6282.5|6284.1|6282.3|6285.9|6284.1|6282.4|6280.1|235
1679552400000|2023-03-23 06:20:00|6284|6282.2|6286.1|6284.3|6287.7|6285.9|6283.4|6281.6|244
1679552700000|2023-03-23 06:25:00|6286|6284.2|6288.5|6286.7|6291.2|6289.4|6285.8|6284|287
1679553000000|2023-03-23 06:30:00|6288.7|6286.9|6286|6284.2|6288.7|6286.9|6284.8|6283|252
1679553300000|2023-03-23 06:35:00|6286.1|6284.3|6282.4|6280.6|6286.1|6284.3|6281.3|6279.5|212
1679553600000|2023-03-23 06:40:00|6282.3|6280.5|6283.8|6282|6284|6282.2|6281.7|6279.9|144
1679553900000|2023-03-23 06:45:00|6283.9|6282.1|6283.7|6281.9|6284.5|6282.7|6281.6|6279.8|212
1679554200000|2023-03-23 06:50:00|6283.8|6282|6284.3|6282.5|6285.9|6284.1|6282.2|6280.4|148
1679554500000|2023-03-23 06:55:00|6284.2|6282.4|6280.9|6279.1|6284.3|6282.5|6280.6|6278.8|197
1679554800000|2023-03-23 07:00:00|6281.2|6279.4|6281.5|6279.7|6284|6282.2|6278.2|6276.4|294
1679555100000|2023-03-23 07:05:00|6281.4|6279.6|6283.8|6282|6284.1|6282.3|6278.6|6276.8|265
1679555400000|2023-03-23 07:10:00|6283.9|6282.1|6285.8|6284|6287.1|6285.3|6282.4|6280.6|209
1679555700000|2023-03-23 07:15:00|6286|6284.2|6288.4|6286.6|6289|6287.2|6282.5|6280.7|279
1679556000000|2023-03-23 07:20:00|6288.7|6286.9|6288.8|6287|6289.8|6288|6286.5|6284.7|263
1679556300000|2023-03-23 07:25:00|6288.4|6286.6|6294.2|6292.4|6295.5|6293.7|6287.9|6286.1|290
1679556600000|2023-03-23 07:30:00|6294.3|6292.5|6289.1|6287.3|6294.3|6292.5|6288.9|6287.1|314
1679556900000|2023-03-23 07:35:00|6289.2|6287.4|6287.9|6286.1|6291.4|6289.6|6287.6|6285.8|263
1679557200000|2023-03-23 07:40:00|6288.3|6286.5|6282.4|6280.6|6288.5|6286.7|6282.2|6280.4|299
1679557500000|2023-03-23 07:45:00|6282.2|6280.4|6282|6280.2|6285.1|6283.3|6280.4|6278.6|288
1679557800000|2023-03-23 07:50:00|6281.9|6280.1|6282.8|6281|6283.7|6281.9|6280.8|6279|243
1679558100000|2023-03-23 07:55:00|6282.7|6280.9|6284.9|6283.1|6284.9|6283.1|6279.2|6277.4|275
1679558400000|2023-03-23 08:00:00|6285.6|6283.8|6288.5|6286.7|6290.2|6288.4|6285.2|6283.4|288
1679558700000|2023-03-23 08:05:00|6288.2|6286.4|6288.8|6287|6289.9|6288.1|6286.3|6284.5|246
1679559000000|2023-03-23 08:10:00|6288.9|6287.1|6288.4|6286.6|6288.9|6287.1|6286.3|6284.5|295
1679559300000|2023-03-23 08:15:00|6288.3|6286.5|6287.9|6286.1|6289.3|6287.5|6285.2|6283.4|270
1679559600000|2023-03-23 08:20:00|6287.8|6286|6283.4|6281.6|6288.1|6286.3|6283.4|6281.6|237
1679559900000|2023-03-23 08:25:00|6283.3|6281.5|6283.1|6281.3|6285.2|6283.4|6281.9|6280.1|253
1679560200000|2023-03-23 08:30:00|6283.4|6281.6|6286.3|6284.5|6286.3|6284.5|6281.4|6279.6|277
1679560500000|2023-03-23 08:35:00|6286.2|6284.4|6284.1|6282.3|6287.2|6285.4|6283.6|6281.8|276
1679560800000|2023-03-23 08:40:00|6284|6282.2|6286.2|6284.4|6287.3|6285.5|6283.2|6281.4|246
1679561100000|2023-03-23 08:45:00|6286.3|6284.5|6288.3|6286.5|6288.8|6287|6285.6|6283.8|201
1679561400000|2023-03-23 08:50:00|6288.2|6286.4|6286.7|6284.9|6290.1|6288.3|6286|6284.2|256
1679561700000|2023-03-23 08:55:00|6286.6|6284.8|6282.9|6281.1|6286.6|6284.8|6281.4|6279.6|276
1679562000000|2023-03-23 09:00:00|6283|6281.2|6282.4|6280.6|6285.8|6284|6282.1|6280.3|292
1679562300000|2023-03-23 09:05:00|6282.3|6280.5|6283.2|6281.4|6283.6|6281.8|6281.5|6279.7|170
1679562600000|2023-03-23 09:10:00|6283.1|6281.3|6283.6|6281.8|6285|6283.2|6282.3|6280.5|217
1679562900000|2023-03-23 09:15:00|6283.7|6281.9|6278.1|6276.3|6284.2|6282.4|6278.1|6276.3|232
1679563200000|2023-03-23 09:20:00|6278.3|6276.5|6277.4|6275.6|6279|6277.2|6277|6275.2|259
1679563500000|2023-03-23 09:25:00|6277.5|6275.7|6279.7|6277.9|6281|6279.2|6276.9|6275.1|236
1679563800000|2023-03-23 09:30:00|6279.6|6277.8|6276|6274.2|6279.6|6277.8|6275.4|6273.6|221
1679564100000|2023-03-23 09:35:00|6275.9|6274.1|6272.1|6270.3|6276.5|6274.7|6271.9|6270.1|197
1679564400000|2023-03-23 09:40:00|6272|6270.2|6274.6|6272.8|6274.6|6272.8|6270.4|6268.6|232
1679564700000|2023-03-23 09:45:00|6275.1|6273.3|6275.5|6273.7|6276.8|6275|6274.6|6272.8|222
1679565000000|2023-03-23 09:50:00|6275.6|6273.8|6280.2|6278.4|6280.2|6278.4|6274.4|6272.6|204
1679565300000|2023-03-23 09:55:00|6280.1|6278.3|6283.6|6281.8|6284|6282.2|6279.6|6277.8|237
1679565600000|2023-03-23 10:00:00|6284|6282.2|6281.9|6280.1|6284.3|6282.5|6281.3|6279.5|224
1679565900000|2023-03-23 10:05:00|6282.3|6280.5|6281.6|6279.8|6283.2|6281.4|6280.9|6279.1|174
1679566200000|2023-03-23 10:10:00|6281.5|6279.7|6277.5|6275.7|6281.6|6279.8|6277.2|6275.4|221
1679566500000|2023-03-23 10:15:00|6277.4|6275.6|6274.5|6272.7|6277.8|6276|6274.4|6272.6|268
1679566800000|2023-03-23 10:20:00|6274.6|6272.8|6274.2|6272.4|6276.4|6274.6|6273.8|6272|247
1679567100000|2023-03-23 10:25:00|6274.3|6272.5|6274.9|6273.1|6276|6274.2|6272.9|6271.1|208
1679567400000|2023-03-23 10:30:00|6274.7|6272.9|6273.9|6272.1|6275.4|6273.6|6272.9|6271.1|255
1679567700000|2023-03-23 10:35:00|6273.7|6271.9|6278.1|6276.3|6278.1|6276.3|6273.5|6271.7|211
1679568000000|2023-03-23 10:40:00|6278.3|6276.5|6275.7|6273.9|6280|6278.2|6274.9|6273.1|249
1679568300000|2023-03-23 10:45:00|6275.8|6274|6275.5|6273.7|6277.1|6275.3|6274.8|6273|214
1679568600000|2023-03-23 10:50:00|6275.7|6273.9|6275|6273.2|6276|6274.2|6274.4|6272.6|184
1679568900000|2023-03-23 10:55:00|6274.9|6273.1|6274|6272.2|6275.7|6273.9|6272.5|6270.7|229
1679569200000|2023-03-23 11:00:00|6274.1|6272.3|6274.4|6272.6|6274.5|6272.7|6272.7|6270.9|218
1679569500000|2023-03-23 11:05:00|6274.3|6272.5|6272.6|6270.8|6275.9|6274.1|6272.4|6270.6|211
1679569800000|2023-03-23 11:10:00|6272.5|6270.7|6275.5|6273.7|6276.4|6274.6|6271.8|6270|236
1679570100000|2023-03-23 11:15:00|6275.4|6273.6|6274.3|6272.5|6276.3|6274.5|6274|6272.2|190
1679570400000|2023-03-23 11:20:00|6274.2|6272.4|6276.9|6275.1|6277.4|6275.6|6273.8|6272|210
1679570700000|2023-03-23 11:25:00|6276.8|6275|6273.2|6271.4|6277.2|6275.4|6273.2|6271.4|163
1679571000000|2023-03-23 11:30:00|6273.1|6271.3|6273.3|6271.5|6274.5|6272.7|6272.7|6270.9|170
1679571300000|2023-03-23 11:35:00|6273.2|6271.4|6273.7|6271.9|6273.9|6272.1|6270.6|6268.8|191
1679571600000|2023-03-23 11:40:00|6273.6|6271.8|6273.7|6271.9|6274.2|6272.4|6271.9|6270.1|183
1679571900000|2023-03-23 11:45:00|6273.6|6271.8|6271|6269.2|6274|6272.2|6270.6|6268.8|163
1679572200000|2023-03-23 11:50:00|6270.9|6269.1|6274|6272.2|6274|6272.2|6270.2|6268.4|173
1679572500000|2023-03-23 11:55:00|6274.1|6272.3|6277.7|6274.7|6278.7|6276.9|6274.1|6272.3|234
1679572800000|2023-03-23 12:00:00|6277.8|6274.8|6274.1|6272.3|6279.1|6276.5|6272.7|6270.9|351
1679573100000|2023-03-23 12:05:00|6274|6272.2|6276.6|6274.8|6277|6275.2|6272.9|6271.1|297
1679573400000|2023-03-23 12:10:00|6277|6275.2|6280.6|6278.8|6280.7|6278.9|6276.3|6274.5|325
1679573700000|2023-03-23 12:15:00|6280.7|6278.9|6281.6|6279.8|6282.1|6280.3|6279.6|6277.8|303
1679574000000|2023-03-23 12:20:00|6281.5|6279.7|6281.5|6279.7|6284.2|6282.4|6280.5|6278.7|360
1679574300000|2023-03-23 12:25:00|6281.3|6279.5|6280.9|6276.9|6282.3|6280.5|6279.2|6276.8|228
1679574600000|2023-03-23 12:30:00|6280.2|6276.4|6275.3|6273.5|6281.9|6278.9|6274.6|6272.8|330
1679574900000|2023-03-23 12:35:00|6275.2|6273.4|6269|6267.2|6277.8|6276|6267.1|6265.3|332
1679575200000|2023-03-23 12:40:00|6268.3|6266.5|6264.1|6262.3|6268.5|6266.7|6262.3|6260.5|347
1679575500000|2023-03-23 12:45:00|6265.1|6263.3|6263.8|6262|6266.8|6265|6263.5|6261.7|353
1679575800000|2023-03-23 12:50:00|6263.7|6261.9|6260.1|6258.3|6264.7|6262.9|6259.5|6257.7|306
1679576100000|2023-03-23 12:55:00|6260.2|6258.4|6259.5|6257.7|6261|6259.2|6256.8|6255|272
1679576400000|2023-03-23 13:00:00|6259.6|6257.8|6259.7|6257.9|6261.6|6259.8|6256.7|6254.9|353
1679576700000|2023-03-23 13:05:00|6259.9|6258.1|6256.6|6254.8|6260|6258.2|6256.5|6254.7|261
1679577000000|2023-03-23 13:10:00|6256.5|6254.7|6262.9|6261.1|6263.2|6261.4|6256.5|6254.7|270
1679577300000|2023-03-23 13:15:00|6262.8|6261|6265|6263.2|6265.4|6263.6|6260.9|6259.1|246
1679577600000|2023-03-23 13:20:00|6264.9|6263.1|6268.1|6266.3|6268.4|6266.6|6264.3|6262.5|242
1679577900000|2023-03-23 13:25:00|6268|6266.2|6270|6268.2|6270.2|6268.4|6268|6266.2|246
1679578200000|2023-03-23 13:30:00|6270.1|6268.3|6267.6|6265.8|6271.9|6270.1|6267.1|6265.3|381
1679578500000|2023-03-23 13:35:00|6267.5|6265.7|6266.5|6264.7|6268|6266.2|6264.3|6262.5|344
1679578800000|2023-03-23 13:40:00|6266.6|6264.8|6267.2|6265.4|6268.1|6266.3|6264.8|6263|352
1679579100000|2023-03-23 13:45:00|6267.1|6265.3|6269.7|6267.9|6271|6269.2|6267.1|6265.3|292
1679579400000|2023-03-23 13:50:00|6270|6268.2|6274.6|6272.8|6275.2|6273.4|6268.3|6266.5|252
1679579700000|2023-03-23 13:55:00|6274.7|6272.9|6277.4|6274.4|6278.5|6276.7|6274.5|6272.7|206
1679580000000|2023-03-23 14:00:00|6278.2|6275.2|6273.6|6271.8|6279.9|6278.1|6272.6|6270.8|359
1679580300000|2023-03-23 14:05:00|6273.4|6271.6|6272.7|6270.9|6275.7|6273.9|6272.7|6270.9|280
1679580600000|2023-03-23 14:10:00|6273|6271.2|6275.1|6273.3|6276|6274.2|6272.5|6270.7|275
1679580900000|2023-03-23 14:15:00|6275.5|6273.7|6277.9|6276.1|6278.5|6276.7|6273|6271.2|284
1679581200000|2023-03-23 14:20:00|6278|6276.2|6280.1|6278.3|6281.3|6279.5|6275.9|6274.1|307
1679581500000|2023-03-23 14:25:00|6280|6278.2|6281.1|6279.3|6281.9|6280.1|6279.5|6277.7|277
1679581800000|2023-03-23 14:30:00|6281.5|6279.7|6281.4|6279.6|6284.4|6282.6|6280.8|6279|285
1679582100000|2023-03-23 14:35:00|6281.5|6279.7|6277.7|6275.9|6282|6280.2|6276.3|6274.5|240
1679582400000|2023-03-23 14:40:00|6277.8|6276|6277.6|6275.8|6279.9|6278.1|6276.3|6274.5|280
1679582700000|2023-03-23 14:45:00|6277.4|6275.6|6280.9|6279.1|6281.3|6279.5|6275.8|6274|265
1679583000000|2023-03-23 14:50:00|6281.3|6279.5|6282.4|6280.6|6283.9|6282.1|6279.9|6278.1|286
1679583300000|2023-03-23 14:55:00|6282.7|6280.9|6279.9|6278.1|6284.4|6282.6|6279.9|6278.1|246
1679583600000|2023-03-23 15:00:00|6280.2|6278.4|6280.3|6278.5|6281|6279.2|6278.1|6276.3|223
1679583900000|2023-03-23 15:05:00|6280.4|6278.6|6279.5|6277.7|6281.8|6280|6279.3|6277.5|210
1679584200000|2023-03-23 15:10:00|6279.4|6277.6|6282.1|6280.3|6282.1|6280.3|6279|6277.2|187
1679584500000|2023-03-23 15:15:00|6281.8|6280|6284.4|6282.6|6285.4|6283.6|6281.3|6279.5|242
1679584800000|2023-03-23 15:20:00|6283.9|6282.1|6287.5|6285.7|6288.1|6286.3|6282.8|6281|240
1679585100000|2023-03-23 15:25:00|6287.4|6285.6|6282.9|6281.1|6287.4|6285.6|6282.9|6281.1|232
1679585400000|2023-03-23 15:30:00|6283.4|6281.6|6285.6|6283.8|6287|6285.2|6283.3|6281.5|263
1679585700000|2023-03-23 15:35:00|6285.9|6284.1|6286.9|6285.1|6288.8|6287|6284.8|6283|275
1679586000000|2023-03-23 15:40:00|6286.8|6285|6286.9|6285.1|6288.6|6286.8|6286.4|6284.6|249
1679586300000|2023-03-23 15:45:00|6286.4|6284.6|6283.6|6281.8|6287|6285.2|6283.3|6281.5|246
1679586600000|2023-03-23 15:50:00|6283.4|6281.6|6280.7|6278.9|6283.4|6281.6|6280.1|6278.3|281
1679586900000|2023-03-23 15:55:00|6280.8|6279|6283.6|6281.8|6284.2|6282.4|6280.4|6278.6|253
1679587200000|2023-03-23 16:00:00|6283.5|6281.7|6280.4|6278.6|6283.5|6281.7|6279.7|6277.9|243
1679587500000|2023-03-23 16:05:00|6280.5|6278.7|6283.6|6281.8|6284.2|6282.4|6280.5|6278.7|214
1679587800000|2023-03-23 16:10:00|6283.5|6281.7|6284.2|6282.4|6286.5|6284.7|6283.4|6281.6|211
1679588100000|2023-03-23 16:15:00|6284.4|6282.6|6285.3|6283.5|6288.9|6287.1|6284|6282.2|235
1679588400000|2023-03-23 16:20:00|6285.1|6283.3|6286.4|6284.6|6287.2|6285.4|6284.5|6282.7|187
1679588700000|2023-03-23 16:25:00|6286.5|6284.7|6286.3|6284.5|6288.4|6286.6|6286|6284.2|222
1679589000000|2023-03-23 16:30:00|6286.4|6284.6|6286.3|6284.5|6286.9|6285.1|6284.7|6282.9|168
1679589300000|2023-03-23 16:35:00|6286.2|6284.4|6285|6283.2|6286.9|6285.1|6284.5|6282.7|193
1679589600000|2023-03-23 16:40:00|6284.9|6283.1|6283.4|6281.6|6285.8|6284|6283|6281.2|206
1679589900000|2023-03-23 16:45:00|6283.5|6281.7|6283.2|6281.4|6284.1|6282.3|6282.5|6280.7|195
1679590200000|2023-03-23 16:50:00|6283.3|6281.5|6282.5|6280.7|6284|6282.2|6282.1|6280.3|167
1679590500000|2023-03-23 16:55:00|6282.3|6280.5|6281.6|6279.8|6282.9|6281.1|6279.6|6277.8|174
1679590800000|2023-03-23 17:00:00|6281.3|6279.5|6280.2|6278.4|6281.8|6280|6280.2|6278.4|185
1679591100000|2023-03-23 17:05:00|6280.1|6278.3|6277.5|6275.7|6281|6279.2|6277.4|6275.6|166
1679591400000|2023-03-23 17:10:00|6277.6|6275.8|6273.1|6271.3|6277.9|6276.1|6272.8|6271|240
1679591700000|2023-03-23 17:15:00|6273|6271.2|6274.8|6273|6275.6|6273.8|6272.5|6270.7|180
1679592000000|2023-03-23 17:20:00|6274.9|6273.1|6273.2|6271.4|6276.7|6274.9|6273.2|6271.4|170
1679592300000|2023-03-23 17:25:00|6273.4|6271.6|6267.8|6266|6274|6272.2|6267.8|6266|271
1679592600000|2023-03-23 17:30:00|6267.5|6265.7|6270.6|6268.8|6272.2|6270.4|6267.3|6265.5|229
1679592900000|2023-03-23 17:35:00|6270.7|6268.9|6273.6|6271.8|6274.6|6272.8|6269.9|6268.1|208
1679593200000|2023-03-23 17:40:00|6273.5|6271.7|6276|6274.2|6276.1|6274.3|6273.4|6271.6|167
1679593500000|2023-03-23 17:45:00|6275.9|6274.1|6272.6|6270.8|6276|6274.2|6271.8|6270|201
1679593800000|2023-03-23 17:50:00|6272.5|6270.7|6269|6267.2|6272.6|6270.8|6267.3|6265.5|202
1679594100000|2023-03-23 17:55:00|6268.9|6267.1|6273.2|6270|6275|6271|6268.7|6266.9|180
1679594400000|2023-03-23 18:00:00|6273.6|6269.9|6272.5|6270.7|6273.7|6271.6|6271.5|6269.4|201
1679594700000|2023-03-23 18:05:00|6272.7|6270.9|6273.8|6272|6274.1|6272.3|6272.6|6270.8|195
1679595000000|2023-03-23 18:10:00|6273.9|6272.1|6273.7|6271.9|6275.1|6273.3|6273.2|6271.4|204
1679595300000|2023-03-23 18:15:00|6273.6|6271.8|6272|6270.2|6273.9|6272.1|6271.6|6269.8|220
1679595600000|2023-03-23 18:20:00|6272.1|6270.3|6266.2|6264.4|6272.2|6270.4|6265.7|6263.9|265
1679595900000|2023-03-23 18:25:00|6266.3|6264.5|6264.6|6262.8|6267.1|6265.3|6264.6|6262.8|235
1679596200000|2023-03-23 18:30:00|6264.4|6262.6|6264.1|6262.3|6265.6|6263.8|6262.6|6260.8|282
1679596500000|2023-03-23 18:35:00|6264.2|6262.4|6259.8|6258|6264.7|6262.9|6259.3|6257.5|252
1679596800000|2023-03-23 18:40:00|6259.9|6258.1|6256.6|6254.8|6260.8|6259|6255.5|6253.7|265
1679597100000|2023-03-23 18:45:00|6256.7|6254.9|6258.6|6256.8|6259.2|6257.3|6256.7|6254.3|291
1679597400000|2023-03-23 18:50:00|6258.5|6256.7|6254|6252.2|6258.5|6256.7|6253.7|6251.9|280
1679597700000|2023-03-23 18:55:00|6253.9|6252.1|6252.8|6251|6254.1|6252.3|6247.5|6245.7|350
1679598000000|2023-03-23 19:00:00|6252.7|6250.9|6262.4|6260.6|6265.2|6262.2|6252.7|6250.4|602
1679598300000|2023-03-23 19:05:00|6262.8|6261|6262.8|6259.8|6263.9|6261.5|6257.2|6254.2|402
1679598600000|2023-03-23 19:10:00|6262.6|6259.6|6256.5|6253.5|6263.1|6260.1|6255.3|6252.3|363
1679598900000|2023-03-23 19:15:00|6255.8|6252.8|6253.7|6250.7|6258|6255|6253.5|6250.5|395
1679599200000|2023-03-23 19:20:00|6253.6|6250.6|6252.9|6249.9|6253.9|6250.9|6245.5|6242.5|395
1679599500000|2023-03-23 19:25:00|6253|6250|6254|6252.2|6254.7|6252.6|6251.4|6249.1|318
1679599800000|2023-03-23 19:30:00|6253.7|6251.9|6252.1|6250.3|6254.7|6252.3|6250.1|6247.9|356
1679600100000|2023-03-23 19:35:00|6252|6250.2|6257.2|6254.2|6258.2|6255.2|6251.5|6249.7|332
1679600400000|2023-03-23 19:40:00|6257.3|6254.3|6257.3|6254.3|6257.8|6254.8|6254.8|6251.8|278
1679600700000|2023-03-23 19:45:00|6257.4|6254.4|6256.5|6253.5|6258.8|6255.8|6255.7|6252.7|331
1679601000000|2023-03-23 19:50:00|6256.6|6253.6|6259.4|6256.4|6259.5|6256.5|6256.6|6253.6|291
1679601300000|2023-03-23 19:55:00|6259.7|6256.7|6259.1|6256.1|6261.1|6258.1|6257.9|6254.9|268
1679601600000|2023-03-23 20:00:00|6258.7|6255.7|6255.1|6252.1|6259.3|6256.3|6254.9|6251.9|193
1679601900000|2023-03-23 20:05:00|6255.2|6252.2|6253.5|6250.5|6255.3|6252.3|6253.5|6250.5|133
1679602200000|2023-03-23 20:10:00|6253.7|6250.7|6253.8|6250.8|6255|6252|6252.2|6249.2|127
1679602500000|2023-03-23 20:15:00|6253.6|6250.6|6251.3|6248.3|6253.6|6250.6|6250.3|6247.6|120
1679602800000|2023-03-23 20:20:00|6250.9|6247.9|6249.1|6247.3|6251.1|6248.1|6248.6|6246.8|90
1679603100000|2023-03-23 20:25:00|6249.2|6247.4|6253.3|6250.3|6253.4|6250.4|6249.2|6247.4|125
1679603400000|2023-03-23 20:30:00|6253.2|6250.2|6253.2|6250.2|6253.7|6250.7|6250.6|6247.6|101
1679603700000|2023-03-23 20:35:00|6253.1|6250.1|6252.4|6249.4|6253.3|6250.3|6251.7|6248.7|97
1679604000000|2023-03-23 20:40:00|6252.3|6249.3|6252.3|6249.3|6253.5|6250.5|6251.4|6248.4|134
1679604300000|2023-03-23 20:45:00|6252.5|6249.5|6252.5|6249.5|6253.6|6250.6|6252.3|6249.3|79
1679604600000|2023-03-23 20:50:00|6252.4|6249.4|6252.3|6249.3|6252.4|6249.4|6251.5|6248.5|54
1679604900000|2023-03-23 20:55:00|6252.2|6249.2|6251.1|6248.1|6252.4|6249.4|6250.6|6247.6|114
1679605200000|2023-03-23 21:00:00|6250.9|6247.9|6253.8|6249.8|6255.6|6251.6|6250.2|6246.2|30
1679605500000|2023-03-23 21:05:00|6254|6250|6252.5|6248.5|6255.3|6251.3|6251.9|6247.9|49
1679605800000|2023-03-23 21:10:00|6252.3|6248.3|6251.5|6247.5|6252.6|6248.6|6251.5|6247.5|162
1679606100000|2023-03-23 21:15:00|6251.4|6247.4|6253.6|6249.6|6253.6|6249.6|6251.3|6247.3|123
1679606400000|2023-03-23 21:20:00|6253.5|6249.5|6252.8|6248.8|6253.5|6249.5|6252.8|6248.8|23
1679606700000|2023-03-23 21:25:00|6252.9|6248.9|6252.4|6248.4|6253.7|6249.7|6252.4|6248.4|36
1679607000000|2023-03-23 21:30:00|6252.3|6248.3|6250.7|6246.7|6252.5|6248.5|6250.4|6246.4|60
1679607300000|2023-03-23 21:35:00|6250.5|6246.5|6252.2|6248.2|6252.2|6248.2|6250|6246|56
1679607600000|2023-03-23 21:40:00|6252.3|6248.3|6254.7|6250.7|6254.7|6250.7|6252.2|6248.3|76
1679607900000|2023-03-23 21:45:00|6254.2|6250.2|6254.4|6250.4|6254.9|6250.9|6253.7|6249.7|85
1679608200000|2023-03-23 21:50:00|6254.2|6250.2|6254.3|6250.3|6255.2|6251.2|6254.2|6250.2|76
1679608500000|2023-03-23 21:55:00|6254.6|6250.6|6254|6250|6254.6|6250.6|6253.6|6249.6|49
1679608800000|2023-03-23 22:00:00|6253.8|6249.8|6251.5|6247.8|6255.9|6251.9|6251.5|6247.8|99
1679609100000|2023-03-23 22:05:00|6251.4|6247.9|6251.4|6248.2|6251.5|6248.3|6251.1|6247.4|69
1679609400000|2023-03-23 22:10:00|6251.3|6248.1|6251.1|6248.1|6251.4|6248.4|6250|6247|120
1679609700000|2023-03-23 22:15:00|6251|6248|6249|6246|6251|6248|6249|6246|293
1679610000000|2023-03-23 22:20:00|6249.1|6246.1|6248.8|6245.8|6249.7|6246.7|6248.3|6245.3|249
1679610300000|2023-03-23 22:25:00|6248.6|6245.6|6247.8|6244.8|6248.8|6245.8|6247.5|6244.5|121
1679610600000|2023-03-23 22:30:00|6247.9|6244.9|6248.9|6245.9|6249|6246|6246.7|6243.7|223
1679610900000|2023-03-23 22:35:00|6248.8|6245.8|6246.9|6243.9|6248.9|6245.9|6246.8|6243.8|194
1679611200000|2023-03-23 22:40:00|6246.8|6243.8|6247.3|6244.3|6247.4|6244.4|6246.8|6243.8|137
1679611500000|2023-03-23 22:45:00|6247.2|6244.2|6245.6|6242.6|6247.3|6244.3|6244.8|6241.8|146
1679611800000|2023-03-23 22:50:00|6245.5|6242.5|6247.3|6244.3|6247.3|6244.3|6245.5|6242.5|148
1679612100000|2023-03-23 22:55:00|6247.2|6244.2|6246.9|6243.9|6248.9|6245.9|6246.7|6243.7|165
1679612400000|2023-03-23 23:00:00|6246.8|6243.8|6247.8|6244.8|6248.3|6245.3|6245.1|6242.1|185
1679612700000|2023-03-23 23:05:00|6247.9|6244.9|6247.1|6244.1|6247.9|6244.9|6246.9|6243.9|178
1679613000000|2023-03-23 23:10:00|6247|6244|6247.2|6244.2|6248.3|6245.3|6246.4|6243.4|132
1679613300000|2023-03-23 23:15:00|6246.9|6243.9|6246.7|6243.7|6247.6|6244.7|6246|6243.5|193
1679613600000|2023-03-23 23:20:00|6246.6|6243.6|6248.1|6246.3|6248.8|6246.4|6246.6|6243.6|176
1679613900000|2023-03-23 23:25:00|6248|6246.2|6246.5|6244.7|6248|6246.2|6245.9|6243.5|192
1679614200000|2023-03-23 23:30:00|6246.4|6244.6|6245.6|6243.8|6247.3|6245.1|6245.5|6243.2|189
1679614500000|2023-03-23 23:35:00|6245.8|6244|6245.3|6242.3|6246.1|6244.2|6244.7|6242.2|177
1679614800000|2023-03-23 23:40:00|6245.5|6242.5|6247.3|6244.3|6248.4|6245.4|6245.5|6242.5|184
1679615100000|2023-03-23 23:45:00|6247.6|6244.6|6248|6245|6248.6|6245.6|6246.8|6243.8|147
1679615400000|2023-03-23 23:50:00|6247.9|6244.9|6247.2|6244.2|6248|6245.1|6245.5|6243.4|125
1679615700000|2023-03-23 23:55:00|6247.3|6244.3|6247.7|6244.7|6247.7|6245.1|6246.8|6244.2|136
1679616000000|2023-03-24 00:00:00|6247.2|6245.4|6243.6|6241.8|6247.2|6245.4|6242.7|6240.9|235
1679616300000|2023-03-24 00:05:00|6243.7|6241.9|6240.2|6238.4|6243.7|6241.9|6240|6238.2|241
1679616600000|2023-03-24 00:10:00|6240.3|6238.5|6243.3|6241.5|6244.7|6242.9|6239.7|6237.9|252
1679616900000|2023-03-24 00:15:00|6243.2|6241.4|6246.1|6244.3|6246.4|6244.6|6243|6241.2|282
1679617200000|2023-03-24 00:20:00|6246.2|6244.4|6247.9|6246.1|6248.7|6246.9|6246.1|6244.3|310
1679617500000|2023-03-24 00:25:00|6248|6246.2|6247.1|6245.3|6249.9|6248.1|6246.5|6244.7|270
1679617800000|2023-03-24 00:30:00|6247|6245.2|6249.2|6247.4|6249.7|6247.9|6246.8|6245|174
1679618100000|2023-03-24 00:35:00|6249.1|6247.3|6246.8|6245|6249.4|6247.6|6245.9|6244.1|244
1679618400000|2023-03-24 00:40:00|6246.7|6244.9|6245.5|6243.7|6246.8|6245|6244.8|6243|193
1679618700000|2023-03-24 00:45:00|6245|6243.2|6244.5|6242.7|6245.4|6243.6|6243.1|6241.3|137
1679619000000|2023-03-24 00:50:00|6244.4|6242.6|6242.6|6240.8|6244.5|6242.7|6240.9|6239.1|245
1679619300000|2023-03-24 00:55:00|6242.7|6240.9|6243.9|6242.1|6244.4|6242.6|6242.1|6240.3|207
1679619600000|2023-03-24 01:00:00|6243.7|6241.9|6244.3|6242.5|6246.6|6244.8|6242.8|6241|271
1679619900000|2023-03-24 01:05:00|6244.2|6242.4|6238.8|6237|6244.3|6242.5|6238.4|6236.6|292
1679620200000|2023-03-24 01:10:00|6238.7|6236.9|6236.4|6234.6|6239.9|6238.1|6235.6|6233.8|313
1679620500000|2023-03-24 01:15:00|6236.2|6234.4|6235.3|6233.5|6239.3|6237.5|6234.7|6232.9|329
1679620800000|2023-03-24 01:20:00|6234.7|6232.9|6235.6|6233.8|6236|6234.2|6231.8|6230|322
1679621100000|2023-03-24 01:25:00|6235.9|6234.1|6235.3|6233.5|6239.1|6237.3|6235.2|6233.4|300
1679621400000|2023-03-24 01:30:00|6235.2|6233.4|6238.2|6236.4|6238.2|6236.4|6233.7|6231.9|262
1679621700000|2023-03-24 01:35:00|6238.1|6236.3|6238|6236.2|6239.5|6237.7|6236.5|6234.7|264
1679622000000|2023-03-24 01:40:00|6238.1|6236.3|6237.1|6235.3|6238.2|6236.4|6236|6234.2|244
1679622300000|2023-03-24 01:45:00|6237|6235.2|6232.2|6230.4|6238.4|6236.6|6232|6230.2|284
1679622600000|2023-03-24 01:50:00|6232.1|6230.3|6236.1|6234.3|6236.7|6234.9|6232.1|6230.3|281
1679622900000|2023-03-24 01:55:00|6236|6234.2|6237.1|6235.3|6238.5|6236.7|6234.8|6233|312
1679623200000|2023-03-24 02:00:00|6237.3|6235.5|6238.7|6236.9|6240|6238.2|6234.7|6232.9|272
1679623500000|2023-03-24 02:05:00|6238.8|6237|6243.2|6241.4|6243.8|6242|6237.7|6235.9|235
1679623800000|2023-03-24 02:10:00|6243.3|6241.5|6242|6240.2|6243.8|6242|6241|6239.2|245
1679624100000|2023-03-24 02:15:00|6242.1|6240.3|6240.8|6239|6242.8|6241|6240.8|6239|238
1679624400000|2023-03-24 02:20:00|6240.6|6238.8|6241.2|6239.4|6241.2|6239.4|6238.8|6237|202
1679624700000|2023-03-24 02:25:00|6241.3|6239.5|6240.4|6238.6|6241.3|6239.5|6238.2|6236.4|240
1679625000000|2023-03-24 02:30:00|6240.3|6238.5|6235.8|6234|6240.5|6238.7|6235.8|6234|202
1679625300000|2023-03-24 02:35:00|6235.4|6233.6|6236.2|6234.4|6237.2|6235.4|6235.2|6233.4|184
1679625600000|2023-03-24 02:40:00|6236.3|6234.5|6238.8|6237|6238.8|6237|6235.4|6233.6|159
1679625900000|2023-03-24 02:45:00|6238.7|6236.9|6234.2|6232.4|6239.5|6237.7|6234.2|6232.4|222
1679626200000|2023-03-24 02:50:00|6234.1|6232.3|6234.2|6232.4|6234.5|6232.7|6232.6|6230.8|173
1679626500000|2023-03-24 02:55:00|6234.1|6232.3|6232.7|6230.9|6234.9|6233.1|6232.2|6230.4|181
1679626800000|2023-03-24 03:00:00|6233|6231.2|6230.8|6229|6233.6|6231.8|6230.6|6228.8|213
1679627100000|2023-03-24 03:05:00|6230.7|6228.9|6233.2|6231.4|6233.6|6231.8|6230.5|6228.7|247
1679627400000|2023-03-24 03:10:00|6232.9|6231.1|6232.3|6230.5|6233.4|6231.6|6231|6229.2|167
1679627700000|2023-03-24 03:15:00|6232.2|6230.4|6230.3|6228.5|6232.9|6231.1|6230.1|6228.3|171
1679628000000|2023-03-24 03:20:00|6230.4|6228.6|6232.3|6230.5|6232.6|6230.8|6230.4|6228.6|115
1679628300000|2023-03-24 03:25:00|6232.2|6230.4|6231.9|6230.1|6232.4|6230.6|6231.2|6229.4|161
1679628600000|2023-03-24 03:30:00|6231.8|6230|6233.6|6231.8|6234|6232.2|6231.7|6229.9|144
1679628900000|2023-03-24 03:35:00|6233.5|6231.7|6237.9|6236.1|6238.6|6236.8|6233.5|6231.7|162
1679629200000|2023-03-24 03:40:00|6238|6236.2|6236.4|6234.6|6240.2|6238.4|6236.4|6234.6|185
1679629500000|2023-03-24 03:45:00|6236.5|6234.7|6236.1|6234.3|6237.5|6235.7|6236|6234.2|106
1679629800000|2023-03-24 03:50:00|6236.2|6234.4|6237.5|6235.7|6238.3|6236.5|6236.2|6234.4|109
1679630100000|2023-03-24 03:55:00|6237.6|6235.8|6241.3|6239.5|6241.4|6239.6|6237.4|6235.6|153
1679630400000|2023-03-24 04:00:00|6241.2|6239.4|6238.8|6237|6241.5|6239.7|6238.5|6236.7|152
1679630700000|2023-03-24 04:05:00|6238.7|6236.9|6237.4|6235.6|6239.6|6237.8|6237.1|6235.3|133
1679631000000|2023-03-24 04:10:00|6237.5|6235.7|6236.9|6235.1|6237.5|6235.7|6235.6|6233.8|102
1679631300000|2023-03-24 04:15:00|6237|6235.2|6237|6235.2|6237.5|6235.7|6235.2|6233.4|148
1679631600000|2023-03-24 04:20:00|6236.9|6235.1|6237.4|6235.6|6239|6237.2|6236.3|6234.5|199
1679631900000|2023-03-24 04:25:00|6237.5|6235.7|6235.6|6233.8|6237.5|6235.7|6235.4|6233.6|152
1679632200000|2023-03-24 04:30:00|6235.7|6233.9|6234.6|6232.8|6235.9|6234.1|6233.7|6231.9|104
1679632500000|2023-03-24 04:35:00|6234.5|6232.7|6234.2|6232.4|6235.8|6234|6233.1|6231.3|148
1679632800000|2023-03-24 04:40:00|6234.1|6232.3|6236.4|6234.6|6236.7|6234.9|6233.8|6232|106
1679633100000|2023-03-24 04:45:00|6236.5|6234.7|6238|6236.2|6238.6|6236.8|6235.7|6233.9|145
1679633400000|2023-03-24 04:50:00|6238.1|6236.3|6237.5|6235.7|6238.2|6236.4|6236.7|6234.9|142
1679633700000|2023-03-24 04:55:00|6237.7|6235.9|6238.7|6236.9|6238.8|6237|6237.3|6235.5|158
1679634000000|2023-03-24 05:00:00|6238.6|6236.8|6239.9|6238.1|6240.5|6238.7|6237.6|6235.8|226
1679634300000|2023-03-24 05:05:00|6240.1|6238.3|6239.4|6237.6|6240.1|6238.3|6237.1|6235.3|200
1679634600000|2023-03-24 05:10:00|6239.5|6237.7|6238.5|6236.7|6239.7|6237.9|6236.5|6234.7|126
1679634900000|2023-03-24 05:15:00|6238.4|6236.6|6238.7|6236.9|6239.3|6237.5|6237.8|6236|137
1679635200000|2023-03-24 05:20:00|6238.9|6237.1|6238.4|6236.6|6239.6|6237.8|6237.9|6236.1|166
1679635500000|2023-03-24 05:25:00|6238.5|6236.7|6238.4|6236.6|6238.9|6237.1|6237.8|6236|108
1679635800000|2023-03-24 05:30:00|6238.5|6236.7|6239.9|6238.1|6240.8|6239|6238.1|6236.3|136
1679636100000|2023-03-24 05:35:00|6240|6238.2|6242.3|6240.5|6242.3|6240.5|6238.7|6236.9|112
1679636400000|2023-03-24 05:40:00|6242.2|6240.4|6237.9|6236.1|6242.4|6240.6|6237.9|6236.1|170
1679636700000|2023-03-24 05:45:00|6238|6236.2|6238.1|6236.3|6238.6|6236.8|6237.6|6235.8|133
1679637000000|2023-03-24 05:50:00|6238.2|6236.4|6238.2|6236.4|6239.7|6237.9|6238.1|6236.3|128
1679637300000|2023-03-24 05:55:00|6238.3|6236.5|6240.5|6238.7|6241|6239.2|6237.2|6235.4|144
1679637600000|2023-03-24 06:00:00|6240.4|6238.6|6240|6238.2|6241.4|6239.6|6237.6|6235.8|191
1679637900000|2023-03-24 06:05:00|6239.9|6238.1|6239.6|6237.8|6240.7|6238.9|6238.4|6236.6|167
1679638200000|2023-03-24 06:10:00|6239.7|6237.9|6240.4|6238.6|6241.2|6239.4|6238.9|6237.1|120
1679638500000|2023-03-24 06:15:00|6240.7|6238.9|6234.9|6233.1|6240.9|6239.1|6234.9|6233.1|144
1679638800000|2023-03-24 06:20:00|6234.8|6233|6233.3|6231.5|6235|6233.2|6232.3|6230.5|142
1679639100000|2023-03-24 06:25:00|6233.1|6231.3|6234.8|6233|6235.3|6233.5|6232.8|6231|155
1679639400000|2023-03-24 06:30:00|6234.9|6233.1|6237.7|6235.9|6237.9|6236.1|6234.2|6232.4|149
1679639700000|2023-03-24 06:35:00|6237.8|6236|6237.2|6235.4|6238.9|6237.1|6236.8|6235|165
1679640000000|2023-03-24 06:40:00|6237.3|6235.5|6236.6|6234.8|6238.3|6236.5|6236|6234.2|171
1679640300000|2023-03-24 06:45:00|6236.5|6234.7|6238|6236.2|6238|6236.2|6236.5|6234.7|168
1679640600000|2023-03-24 06:50:00|6238.1|6236.3|6233.9|6232.1|6238.8|6237|6233.5|6231.7|184
1679640900000|2023-03-24 06:55:00|6233.8|6232|6233.6|6231.8|6234.1|6232.3|6232.2|6230.4|163
1679641200000|2023-03-24 07:00:00|6233.4|6231.6|6235.4|6233.6|6237.2|6235.4|6233.4|6231.6|233
1679641500000|2023-03-24 07:05:00|6235.3|6233.5|6236.8|6235|6237.3|6235.5|6234.4|6232.6|182
1679641800000|2023-03-24 07:10:00|6236.7|6234.9|6238.9|6237.1|6240|6238.2|6235.4|6233.6|221
1679642100000|2023-03-24 07:15:00|6239|6237.2|6235|6233.2|6239.4|6237.6|6234.3|6232.5|202
1679642400000|2023-03-24 07:20:00|6235.1|6233.3|6236.9|6235.1|6236.9|6235.1|6233.1|6231.3|195
1679642700000|2023-03-24 07:25:00|6237|6235.2|6236.4|6234.6|6237.4|6235.6|6235.4|6233.6|202
1679643000000|2023-03-24 07:30:00|6236.5|6234.7|6237.4|6235.6|6240|6238.2|6236.5|6234.7|251
1679643300000|2023-03-24 07:35:00|6237.5|6235.7|6238.7|6236.9|6240.4|6238.6|6237.5|6235.7|204
1679643600000|2023-03-24 07:40:00|6238.6|6236.8|6238.4|6236.6|6239.8|6238|6238.1|6236.3|150
1679643900000|2023-03-24 07:45:00|6238.5|6236.7|6241.7|6239.9|6242.1|6240.3|6238.1|6236.3|210
1679644200000|2023-03-24 07:50:00|6241.6|6239.8|6238.7|6236.9|6242|6240.2|6238.6|6236.8|209
1679644500000|2023-03-24 07:55:00|6238.6|6236.8|6237|6235.2|6238.7|6236.9|6236.6|6234.8|192
1679644800000|2023-03-24 08:00:00|6237.1|6235.3|6236.1|6234.3|6237.4|6235.6|6233.7|6231.9|279
1679645100000|2023-03-24 08:05:00|6236.2|6234.4|6226.1|6224.3|6236.5|6234.7|6223.8|6222|418
1679645400000|2023-03-24 08:10:00|6226|6224.2|6228.7|6226.9|6230.3|6228.5|6223.9|6222.1|359
1679645700000|2023-03-24 08:15:00|6229|6227.2|6221.5|6219.7|6229.4|6227.6|6219.4|6217.6|377
1679646000000|2023-03-24 08:20:00|6221.2|6219.4|6225.9|6224.1|6228.6|6226.8|6220.6|6218.8|307
1679646300000|2023-03-24 08:25:00|6226|6224.2|6226.3|6224.5|6226.5|6224.7|6223.9|6222.1|288
1679646600000|2023-03-24 08:30:00|6226.8|6223.8|6224.6|6222.8|6227.8|6226|6224.1|6222.3|327
1679646900000|2023-03-24 08:35:00|6224.5|6222.7|6218.3|6216.5|6226.1|6224.3|6217.8|6216|283
1679647200000|2023-03-24 08:40:00|6218.4|6216.6|6213.6|6211.8|6219|6217.2|6212.1|6210.3|395
1679647500000|2023-03-24 08:45:00|6213.8|6212|6212.1|6210.3|6215.5|6213.7|6212.1|6210.3|310
1679647800000|2023-03-24 08:50:00|6212.4|6210.6|6213.9|6212.1|6215.5|6213.7|6212.4|6210.6|293
1679648100000|2023-03-24 08:55:00|6214|6212.2|6218.5|6216.7|6218.6|6216.8|6213.5|6211.7|257
1679648400000|2023-03-24 09:00:00|6218.4|6216.6|6218.3|6216.5|6219.1|6217.3|6216.5|6214.7|226
1679648700000|2023-03-24 09:05:00|6218.2|6216.4|6221.1|6219.3|6221.8|6220|6218|6216.2|256
1679649000000|2023-03-24 09:10:00|6221|6219.2|6216.4|6214.6|6221.6|6219.8|6216|6214.2|308
1679649300000|2023-03-24 09:15:00|6216.3|6214.5|6217.9|6216.1|6218.8|6217|6215.4|6213.6|253
1679649600000|2023-03-24 09:20:00|6218|6216.2|6215.5|6213.7|6218.4|6216.6|6215.2|6213.4|243
1679649900000|2023-03-24 09:25:00|6215.6|6213.8|6220.4|6218.6|6220.7|6218.9|6215.4|6213.6|226
1679650200000|2023-03-24 09:30:00|6220.5|6218.7|6217.9|6216.1|6221.3|6219.5|6217.7|6215.9|265
1679650500000|2023-03-24 09:35:00|6217.8|6216|6214.3|6212.5|6219.8|6218|6214.2|6212.4|304
1679650800000|2023-03-24 09:40:00|6214.2|6212.4|6214.4|6212.6|6218.2|6216.4|6213.5|6211.7|291
1679651100000|2023-03-24 09:45:00|6214.3|6212.5|6208.7|6206.9|6214.7|6212.9|6206|6204.2|390
1679651400000|2023-03-24 09:50:00|6208.6|6206.8|6208.1|6206.3|6209.7|6207.9|6205|6203.2|346
1679651700000|2023-03-24 09:55:00|6208|6206.2|6209.7|6207.9|6209.8|6208|6204.7|6202.9|285
1679652000000|2023-03-24 10:00:00|6209.9|6208.1|6207.8|6206|6211.3|6209.5|6206.5|6204.7|321
1679652300000|2023-03-24 10:05:00|6207.7|6205.9|6210.3|6208.5|6210.8|6209|6207.1|6205.3|319
1679652600000|2023-03-24 10:10:00|6210.4|6208.6|6207.3|6205.5|6212.2|6210.4|6207.2|6205.4|365
1679652900000|2023-03-24 10:15:00|6207.4|6205.6|6210.8|6209|6211.8|6210|6206.4|6204.6|369
1679653200000|2023-03-24 10:20:00|6210.9|6209.1|6210.5|6208.7|6213.8|6212|6209.2|6207.4|375
1679653500000|2023-03-24 10:25:00|6210.4|6208.6|6212.4|6210.6|6213.8|6212|6209.3|6207.5|322
1679653800000|2023-03-24 10:30:00|6212.2|6210.4|6208.8|6207|6212.6|6210.8|6207.3|6205.5|310
1679654100000|2023-03-24 10:35:00|6208.7|6206.9|6208.6|6206.8|6210.3|6208.5|6206.7|6204.9|286
1679654400000|2023-03-24 10:40:00|6208.2|6206.4|6207.9|6206.1|6210.8|6209|6207.5|6205.7|258
1679654700000|2023-03-24 10:45:00|6207.8|6206|6205.8|6204|6209.3|6207.5|6205|6203.2|236
1679655000000|2023-03-24 10:50:00|6205.7|6203.9|6204.6|6202.8|6207.2|6205.4|6204.5|6202.7|255
1679655300000|2023-03-24 10:55:00|6204.7|6202.9|6204.8|6203|6205.8|6204|6203.9|6202.1|245
1679655600000|2023-03-24 11:00:00|6204.9|6203.1|6197.2|6195.4|6205.1|6203.3|6197.2|6195.4|335
1679655900000|2023-03-24 11:05:00|6197.3|6195.5|6196.4|6194.6|6197.8|6196|6192.9|6191.1|281
1679656200000|2023-03-24 11:10:00|6196.3|6194.5|6200.9|6199.1|6201.3|6199.5|6195.6|6193.8|260
1679656500000|2023-03-24 11:15:00|6200.7|6198.9|6201|6199.2|6202.6|6200.8|6199.9|6198.1|225
1679656800000|2023-03-24 11:20:00|6200.9|6199.1|6206.1|6204.3|6206.4|6204.6|6200.1|6198.3|223
1679657100000|2023-03-24 11:25:00|6206|6204.2|6205.2|6203.4|6208.1|6206.3|6205|6203.2|239
1679657400000|2023-03-24 11:30:00|6205.1|6203.3|6205.6|6203.8|6207.1|6205.3|6204.7|6202.9|233
1679657700000|2023-03-24 11:35:00|6205.5|6203.7|6206.1|6204.3|6208|6206.2|6205.2|6203.4|222
1679658000000|2023-03-24 11:40:00|6206.4|6204.6|6203.6|6201.8|6207|6205.2|6201.2|6199.4|259
1679658300000|2023-03-24 11:45:00|6203.7|6201.9|6205.4|6203.6|6205.8|6204|6202.9|6201.1|218
1679658600000|2023-03-24 11:50:00|6205.5|6203.7|6208.9|6207.1|6208.9|6207.1|6205|6203.2|218
1679658900000|2023-03-24 11:55:00|6208.8|6207|6210.9|6209.1|6211.3|6209.5|6207.5|6205.7|219
1679659200000|2023-03-24 12:00:00|6210.8|6209|6205.4|6203.6|6211.2|6209.4|6205.4|6203.6|349
1679659500000|2023-03-24 12:05:00|6205.3|6203.5|6204.2|6202.4|6205.8|6204|6200.6|6198.8|295
1679659800000|2023-03-24 12:10:00|6203.7|6201.9|6203.3|6201.5|6204.9|6203.1|6202.1|6200.3|280
1679660100000|2023-03-24 12:15:00|6203.4|6201.6|6199.2|6197.4|6203.6|6201.8|6198.6|6196.8|269
1679660400000|2023-03-24 12:20:00|6199.3|6197.5|6199.8|6198|6202.8|6201|6198.9|6197.1|290
1679660700000|2023-03-24 12:25:00|6199.7|6197.9|6199.5|6196.5|6200.6|6198.8|6197.8|6196|236
1679661000000|2023-03-24 12:30:00|6199.4|6196.4|6198.1|6196.3|6201.5|6199.6|6198.1|6196.3|318
1679661300000|2023-03-24 12:35:00|6198.2|6196.4|6198.8|6197|6202.2|6200.4|6198.2|6196.4|342
1679661600000|2023-03-24 12:40:00|6198.7|6196.9|6203.8|6202|6203.8|6202|6197.3|6195.5|343
1679661900000|2023-03-24 12:45:00|6203.9|6202.1|6201.3|6199.5|6204.3|6202.5|6200.7|6198.9|295
1679662200000|2023-03-24 12:50:00|6201.4|6199.6|6201.3|6199.5|6201.5|6199.7|6199.2|6197.4|258
1679662500000|2023-03-24 12:55:00|6201.2|6199.4|6204.4|6202.6|6205.2|6203.4|6201.2|6199.4|289
1679662800000|2023-03-24 13:00:00|6204.6|6202.8|6205.3|6203.5|6207.5|6205.7|6203.1|6201.3|315
1679663100000|2023-03-24 13:05:00|6205.8|6204|6204.8|6203|6207.5|6205.7|6204.8|6203|272
1679663400000|2023-03-24 13:10:00|6204.6|6202.8|6201.6|6199.8|6205.9|6204.1|6201.2|6199.4|239
1679663700000|2023-03-24 13:15:00|6201.5|6199.7|6199.5|6197.7|6201.9|6200.1|6199|6197.2|299
1679664000000|2023-03-24 13:20:00|6199.7|6197.9|6200.9|6199.1|6200.9|6199.1|6199.1|6197.3|256
1679664300000|2023-03-24 13:25:00|6200.6|6198.8|6209.1|6207.3|6209.7|6207.9|6200.3|6198.5|332
1679664600000|2023-03-24 13:30:00|6209|6207.2|6207.6|6205.8|6211.3|6209.5|6206|6204.2|383
1679664900000|2023-03-24 13:35:00|6207.5|6205.7|6205|6203.2|6209.8|6208|6203.6|6201.8|409
1679665200000|2023-03-24 13:40:00|6204.9|6203.1|6204.1|6201.1|6205.4|6203.6|6200.8|6199|348
1679665500000|2023-03-24 13:45:00|6196.4|6192.4|6196|6194.2|6206.5|6202.5|6193.7|6191.3|529
1679665800000|2023-03-24 13:50:00|6195.8|6194|6199.7|6197.9|6200.8|6199|6195.8|6194|449
1679666100000|2023-03-24 13:55:00|6199.8|6198|6196.4|6194.6|6202.6|6200.8|6196.4|6194.6|381
1679666400000|2023-03-24 14:00:00|6196.5|6194.7|6198.6|6196.8|6199|6197.2|6193.8|6192|449
1679666700000|2023-03-24 14:05:00|6198.5|6196.7|6203.2|6201.4|6203.6|6201.8|6196.9|6195.1|412
1679667000000|2023-03-24 14:10:00|6203.1|6201.3|6204.1|6202.3|6207.2|6205.4|6201.8|6200|378
1679667300000|2023-03-24 14:15:00|6203.9|6202.1|6201.8|6200|6205|6203.2|6201.2|6199.4|287
1679667600000|2023-03-24 14:20:00|6201.9|6200.1|6202.5|6200.7|6202.7|6200.9|6198.5|6196.7|345
1679667900000|2023-03-24 14:25:00|6202.9|6201.1|6205|6203.2|6206.3|6204.5|6202.3|6200.5|326
1679668200000|2023-03-24 14:30:00|6205.1|6203.3|6206.3|6204.5|6206.8|6205|6203.8|6202|330
1679668500000|2023-03-24 14:35:00|6206.4|6204.6|6207.8|6206|6207.9|6206.1|6204.9|6203.1|297
1679668800000|2023-03-24 14:40:00|6207|6205.2|6206.5|6204.7|6208.1|6206.3|6204.6|6202.8|244
1679669100000|2023-03-24 14:45:00|6206.4|6204.6|6204.7|6202.9|6207.9|6206.1|6204.7|6202.9|287
1679669400000|2023-03-24 14:50:00|6204.8|6203|6201.7|6199.9|6205.9|6204.1|6200.8|6199|320
1679669700000|2023-03-24 14:55:00|6201.5|6199.7|6203.2|6201.4|6205|6203.2|6200.8|6199|261
1679670000000|2023-03-24 15:00:00|6203.1|6201.3|6204.7|6202.9|6204.7|6202.9|6200.5|6198.7|281
1679670300000|2023-03-24 15:05:00|6204.8|6203|6201|6199.2|6204.8|6203|6199.8|6198|226
1679670600000|2023-03-24 15:10:00|6200.9|6199.1|6197.6|6195.8|6200.9|6199.1|6197.1|6195.3|312
1679670900000|2023-03-24 15:15:00|6197.7|6195.9|6197|6195.2|6199.1|6197.3|6196.6|6194.8|260
1679671200000|2023-03-24 15:20:00|6196.9|6195.1|6195|6193.2|6197.4|6195.6|6194.1|6192.3|276
1679671500000|2023-03-24 15:25:00|6195.1|6193.3|6199.7|6197.9|6199.7|6197.9|6194.8|6193|243
1679671800000|2023-03-24 15:30:00|6199.6|6197.8|6196.8|6195|6199.6|6197.8|6195.5|6193.7|236
1679672100000|2023-03-24 15:35:00|6196.9|6195.1|6198.5|6196.7|6199.6|6197.8|6196.2|6194.4|244
1679672400000|2023-03-24 15:40:00|6198.4|6196.6|6198.9|6197.1|6201.1|6199.3|6198.3|6196.5|266
1679672700000|2023-03-24 15:45:00|6198.8|6197|6204.3|6202.5|6205.4|6203.6|6198.6|6196.8|343
1679673000000|2023-03-24 15:50:00|6204.1|6202.3|6205|6203.2|6205.9|6204.1|6202.1|6200.3|333
1679673300000|2023-03-24 15:55:00|6204.9|6203.1|6207.4|6205.6|6213.4|6211.6|6204.6|6202.8|279
1679673600000|2023-03-24 16:00:00|6207.3|6205.5|6206.5|6204.7|6209.6|6207.8|6205.4|6203.6|342
1679673900000|2023-03-24 16:05:00|6206.6|6204.8|6203.9|6202.1|6207.4|6205.6|6203.8|6202|291
1679674200000|2023-03-24 16:10:00|6204|6202.2|6205.8|6204|6206.8|6205|6203.6|6201.8|252
1679674500000|2023-03-24 16:15:00|6205.7|6203.9|6206|6204.2|6206.7|6204.9|6204.9|6203.1|204
1679674800000|2023-03-24 16:20:00|6205.9|6204.1|6205.2|6203.4|6206.4|6204.6|6203|6201.2|193
1679675100000|2023-03-24 16:25:00|6205.3|6203.5|6207.2|6205.4|6207.7|6205.9|6204.7|6202.9|175
1679675400000|2023-03-24 16:30:00|6207.3|6205.5|6204.7|6202.9|6207.6|6205.8|6204.2|6202.4|226
1679675700000|2023-03-24 16:35:00|6204.8|6203|6204.4|6202.6|6206.5|6204.7|6204.4|6202.6|223
1679676000000|2023-03-24 16:40:00|6204.3|6202.5|6205.3|6203.5|6207.1|6205.3|6203.4|6201.6|196
1679676300000|2023-03-24 16:45:00|6205.4|6203.6|6206.8|6205|6207.7|6205.9|6205.4|6203.6|193
1679676600000|2023-03-24 16:50:00|6206.7|6204.9|6207.3|6205.5|6207.3|6205.5|6205.9|6204.1|201
1679676900000|2023-03-24 16:55:00|6207.2|6205.4|6206|6204.2|6208.4|6206.6|6205.7|6203.9|191
1679677200000|2023-03-24 17:00:00|6205.9|6204.1|6206.5|6204.7|6207.6|6205.8|6205.3|6203.5|196
1679677500000|2023-03-24 17:05:00|6206.4|6204.6|6204.4|6202.6|6206.7|6204.9|6204.4|6202.6|195
1679677800000|2023-03-24 17:10:00|6204.3|6202.5|6204.1|6202.3|6204.7|6202.9|6202.8|6201|154
1679678100000|2023-03-24 17:15:00|6204.3|6202.5|6201.3|6199.5|6205.5|6203.7|6201.2|6199.4|212
1679678400000|2023-03-24 17:20:00|6201.2|6199.4|6201.9|6200.1|6203.9|6202.1|6200.9|6199.1|180
1679678700000|2023-03-24 17:25:00|6202|6200.2|6203.3|6201.5|6204.7|6202.9|6201.9|6200.1|233
1679679000000|2023-03-24 17:30:00|6203.5|6201.7|6204.3|6202.5|6204.4|6202.6|6202.8|6201|161
1679679300000|2023-03-24 17:35:00|6204.4|6202.6|6204.7|6202.9|6207.2|6205.4|6204.4|6202.6|158
1679679600000|2023-03-24 17:40:00|6204.8|6203|6204.3|6202.5|6204.8|6203|6203.5|6201.7|135
1679679900000|2023-03-24 17:45:00|6204.5|6202.7|6203.5|6201.7|6205.4|6203.6|6203.3|6201.5|165
1679680200000|2023-03-24 17:50:00|6203.6|6201.8|6202.3|6200.5|6203.9|6202.1|6201.9|6200.1|131
1679680500000|2023-03-24 17:55:00|6202.4|6200.6|6204.3|6202.5|6204.4|6202.6|6201.8|6200|126
1679680800000|2023-03-24 18:00:00|6204.2|6202.4|6200.3|6198.5|6204.2|6202.4|6200.2|6198.4|147
1679681100000|2023-03-24 18:05:00|6200.4|6198.6|6201.3|6199.5|6201.6|6199.8|6198.8|6197|146
1679681400000|2023-03-24 18:10:00|6201.4|6199.6|6201.7|6199.9|6202.3|6200.5|6200.3|6198.5|172
1679681700000|2023-03-24 18:15:00|6201.9|6200.1|6202.9|6201.1|6203|6201.2|6201.6|6199.8|126
1679682000000|2023-03-24 18:20:00|6202.8|6201|6202.5|6200.7|6204.1|6202.3|6202.3|6200.5|125
1679682300000|2023-03-24 18:25:00|6202.6|6200.8|6201.8|6200|6203.6|6201.8|6201.4|6199.6|147
1679682600000|2023-03-24 18:30:00|6201.9|6200.1|6204.7|6202.9|6205.9|6204.1|6201.9|6200.1|144
1679682900000|2023-03-24 18:35:00|6204.6|6202.8|6205.3|6203.5|6205.5|6203.7|6203.7|6201.9|165
1679683200000|2023-03-24 18:40:00|6205.4|6203.6|6206.4|6204.6|6206.4|6204.6|6204.7|6202.9|132
1679683500000|2023-03-24 18:45:00|6206.3|6204.5|6206.9|6205.1|6207.4|6205.6|6206.1|6204.3|153
1679683800000|2023-03-24 18:50:00|6206.8|6205|6204.3|6202.5|6206.8|6205|6204.2|6202.4|107
1679684100000|2023-03-24 18:55:00|6204.2|6202.4|6201.7|6199.9|6204.3|6202.5|6200.8|6199|176
1679684400000|2023-03-24 19:00:00|6201.8|6200|6199|6197.2|6201.9|6200.1|6198.7|6196.9|178
1679684700000|2023-03-24 19:05:00|6199.1|6197.3|6201.1|6199.3|6201.9|6200.1|6199.1|6197.3|91
1679685000000|2023-03-24 19:10:00|6201|6199.2|6200.8|6199|6202|6200.2|6200.5|6198.7|110
1679685300000|2023-03-24 19:15:00|6200.7|6198.9|6201.9|6200.1|6201.9|6200.1|6200.4|6198.6|77
1679685600000|2023-03-24 19:20:00|6202|6200.2|6202.6|6200.8|6204.6|6202.7|6201.7|6199.9|116
1679685900000|2023-03-24 19:25:00|6202.2|6200.4|6202.8|6201|6203.9|6201.8|6201.3|6199.5|105
1679686200000|2023-03-24 19:30:00|6202.4|6199.4|6201.5|6199.7|6203.5|6201.3|6201.4|6199.4|101
1679686500000|2023-03-24 19:35:00|6201.6|6199.8|6200.1|6198.3|6202.1|6199.8|6199.5|6197.7|87
1679686800000|2023-03-24 19:40:00|6199.9|6198.1|6198.6|6196.8|6200|6198.2|6198.5|6196.7|68
1679687100000|2023-03-24 19:45:00|6198.5|6196.7|6197.6|6195.8|6198.6|6196.8|6197.3|6195.5|85
1679687400000|2023-03-24 19:50:00|6197.7|6195.9|6198.8|6197|6199.2|6197.4|6197.6|6195.8|76
1679687700000|2023-03-24 19:55:00|6199.2|6197.4|6200|6198.2|6200.1|6198.3|6198.9|6197.1|80
1679688000000|2023-03-24 20:00:00|6199.9|6198.1|6200.6|6197.6|6201.3|6198.3|6199.3|6196.4|79
1679688300000|2023-03-24 20:05:00|6199.9|6196.9|6199.3|6196.3|6200.2|6197.2|6198.8|6195.8|60
1679688600000|2023-03-24 20:10:00|6199.2|6196.2|6201.4|6198.4|6201.4|6198.4|6199.2|6196.2|58
1679688900000|2023-03-24 20:15:00|6201.3|6198.3|6202.3|6199.3|6202.3|6199.3|6201.2|6198.2|76
1679689200000|2023-03-24 20:20:00|6202.7|6199.7|6201.4|6198.4|6202.7|6199.7|6200.8|6197.8|76
1679689500000|2023-03-24 20:25:00|6201.5|6198.5|6202.1|6199.1|6202.3|6199.3|6200.8|6197.8|64
1679689800000|2023-03-24 20:30:00|6202.2|6199.2|6202.8|6199.8|6203.3|6200.3|6202.2|6199.2|65
1679690100000|2023-03-24 20:35:00|6202.9|6199.9|6203.4|6200.4|6203.6|6200.6|6202.8|6199.8|39
1679690400000|2023-03-24 20:40:00|6203.3|6200.3|6203.7|6200.7|6203.8|6200.8|6202.6|6199.6|83
1679690700000|2023-03-24 20:45:00|6203.8|6200.8|6202.6|6199.6|6203.9|6200.9|6202.6|6199.6|18
1679691000000|2023-03-24 20:50:00|6202.7|6199.7|6204.2|6201.2|6204.7|6201.7|6202.5|6199.5|86
1679691300000|2023-03-24 20:55:00|6204.3|6201.3|6203.8|6199.8|6204.9|6201.4|6202.9|6198.9|255
1679860800000|2023-03-26 20:00:00|6210.7|6200.7|6210.5|6200.5|6210.7|6200.7|6205.1|6195.1|16
1679861100000|2023-03-26 20:05:00|6210.6|6200.6|6202.9|6193.1|6211.5|6201.5|6202.9|6193.1|17
1679861400000|2023-03-26 20:10:00|6204.4|6193.3|6208.1|6198.1|6211.6|6201.6|6204.4|6193.3|19
1679861700000|2023-03-26 20:15:00|6208.2|6198.2|6209.2|6199.2|6209.2|6199.2|6207.5|6197.5|4
1679862000000|2023-03-26 20:20:00|6207.5|6197.5|6210.5|6200.5|6210.9|6200.9|6207|6197|6
1679862300000|2023-03-26 20:25:00|6210.9|6200.9|6210.5|6200.5|6210.9|6200.9|6210.5|6200.5|2
1679862900000|2023-03-26 20:35:00|6210.9|6200.9|6210.5|6200.5|6210.9|6200.9|6210.5|6200.5|2
1679863200000|2023-03-26 20:40:00|6210.9|6200.9|6207.8|6199.5|6213.4|6203.4|6202|6194.9|43
1679863500000|2023-03-26 20:45:00|6211.8|6202.6|6201.8|6193.2|6213|6203|6200.8|6193.1|17
1679863800000|2023-03-26 20:50:00|6203.4|6193.4|6206.2|6196.2|6206.2|6196.2|6203.4|6193.4|7
1679864100000|2023-03-26 20:55:00|6204.6|6194.6|6207.6|6197.6|6208|6198|6204.5|6194.5|7
1679864400000|2023-03-26 21:00:00|6207.5|6197.5|6205.1|6201.1|6208|6201.3|6205|6197.5|11
1679864700000|2023-03-26 21:05:00|6205|6201|6203.8|6199.8|6205.2|6201.2|6203.8|6199.8|15
1679865000000|2023-03-26 21:10:00|6203.6|6199.6|6203.9|6199.9|6204.2|6200.2|6203.6|6199.6|10
1679865300000|2023-03-26 21:15:00|6204|6200|6204.5|6200.5|6204.5|6200.5|6204|6200|15
1679865600000|2023-03-26 21:20:00|6204.2|6200.2|6204.6|6200.6|6204.7|6200.7|6201|6197|31
1679865900000|2023-03-26 21:25:00|6204.3|6200.3|6204.6|6200.6|6206.9|6202.9|6204.2|6200.2|33
1679866200000|2023-03-26 21:30:00|6204.7|6200.7|6206.8|6202.8|6210.1|6206.1|6203.4|6199.4|95
1679866500000|2023-03-26 21:35:00|6206.7|6202.7|6206.4|6202.4|6206.7|6202.7|6206|6202|41
1679866800000|2023-03-26 21:40:00|6206.5|6202.5|6205.1|6201.1|6206.6|6202.6|6204.5|6200.5|46
1679867100000|2023-03-26 21:45:00|6205|6201|6205|6201|6205.1|6201.1|6204.1|6200.1|47
1679867400000|2023-03-26 21:50:00|6205.1|6201.1|6204.3|6200.3|6205.5|6201.5|6204|6200|58
1679867700000|2023-03-26 21:55:00|6204.4|6200.4|6200.9|6196.9|6205|6201|6200.3|6196.3|117
1679868000000|2023-03-26 22:00:00|6200.8|6196.8|6203.5|6199.5|6206|6202|6200.6|6196.6|167
1679868300000|2023-03-26 22:05:00|6203.9|6199.9|6206.9|6203.1|6206.9|6203.1|6203|6199|87
1679868600000|2023-03-26 22:10:00|6206.8|6203.2|6207|6204|6207.2|6204.2|6206.2|6202.9|135
1679868900000|2023-03-26 22:15:00|6207.4|6204.4|6206.1|6203.1|6207.5|6204.5|6205.5|6202.5|300
1679869200000|2023-03-26 22:20:00|6206.2|6203.2|6205.2|6202.2|6206.4|6203.4|6205|6202|225
1679869500000|2023-03-26 22:25:00|6205.3|6202.3|6207.9|6204.9|6208|6205|6205.2|6202.2|215
1679869800000|2023-03-26 22:30:00|6207.8|6204.8|6212.1|6209.1|6212.1|6209.1|6207.8|6204.8|231
1679870100000|2023-03-26 22:35:00|6212.2|6209.2|6210.5|6207.5|6212.2|6209.2|6210.4|6207.4|99
1679870400000|2023-03-26 22:40:00|6210.6|6207.6|6211.2|6208.2|6211.3|6208.3|6208.3|6205.3|89
1679870700000|2023-03-26 22:45:00|6211.1|6208.1|6210.5|6207.5|6212.2|6209.2|6210.3|6207.3|98
1679871000000|2023-03-26 22:50:00|6210.4|6207.4|6207.9|6204.9|6210.7|6207.7|6207.8|6204.8|101
1679871300000|2023-03-26 22:55:00|6208.1|6205.1|6208.4|6205.4|6210.4|6207.4|6206.7|6203.7|196
1679871600000|2023-03-26 23:00:00|6208.9|6205.9|6209.4|6206.4|6210.2|6207.2|6208.2|6205.2|156
1679871900000|2023-03-26 23:05:00|6209.3|6206.3|6208.7|6205.7|6209.9|6206.9|6208.6|6205.6|129
1679872200000|2023-03-26 23:10:00|6208.8|6205.8|6209.9|6206.9|6210.1|6207.1|6208.7|6205.7|83
1679872500000|2023-03-26 23:15:00|6210|6207|6210|6208.2|6210.1|6208.3|6208.6|6206.8|97
1679872800000|2023-03-26 23:20:00|6209.9|6208.1|6207.1|6205.3|6210.3|6208.5|6207.1|6205.3|162
1679873100000|2023-03-26 23:25:00|6207.2|6205.4|6207.7|6205.9|6207.8|6206|6206.2|6204.4|158
1679873400000|2023-03-26 23:30:00|6208.2|6206.4|6211.3|6209.5|6212|6210.2|6207.6|6205.8|230
1679873700000|2023-03-26 23:35:00|6211.2|6209.4|6210.6|6208.8|6211.6|6209.8|6210.6|6208.8|140
1679874000000|2023-03-26 23:40:00|6210.7|6208.9|6209.5|6207.7|6210.9|6209.1|6209.4|6207.6|101
1679874300000|2023-03-26 23:45:00|6209.6|6207.8|6208.2|6206.4|6210.1|6208.3|6208.1|6206.3|154
1679874600000|2023-03-26 23:50:00|6208.1|6206.3|6206.7|6204.9|6208.6|6206.8|6205.9|6204.1|123
1679874900000|2023-03-26 23:55:00|6207.4|6205.6|6211.3|6209.5|6211.4|6209.6|6207.3|6205.5|167
1679875200000|2023-03-27 00:00:00|6211.4|6209.6|6206.4|6204.6|6211.5|6209.7|6206.1|6204.3|284
1679875500000|2023-03-27 00:05:00|6206.5|6204.7|6206.1|6204.3|6207.2|6205.4|6205.4|6203.6|170
1679875800000|2023-03-27 00:10:00|6206.2|6204.4|6203.3|6201.5|6206.2|6204.4|6202.1|6200.3|153
1679876100000|2023-03-27 00:15:00|6203.4|6201.6|6203.3|6201.5|6204.5|6202.7|6202.3|6200.5|176
1679876400000|2023-03-27 00:20:00|6203.2|6201.4|6200|6198.2|6203.6|6201.8|6198.6|6196.8|194
1679876700000|2023-03-27 00:25:00|6200.1|6198.3|6199.6|6197.8|6201.8|6200|6199.3|6197.5|173
1679877000000|2023-03-27 00:30:00|6199.3|6197.5|6201.6|6199.8|6201.8|6200|6199|6197.2|160
1679877300000|2023-03-27 00:35:00|6201.8|6200|6204.4|6202.6|6204.5|6202.7|6201.7|6199.9|118
1679877600000|2023-03-27 00:40:00|6204.3|6202.5|6204.4|6202.6|6204.7|6202.9|6203.6|6201.8|93
1679877900000|2023-03-27 00:45:00|6204.6|6202.8|6203.3|6201.5|6205.2|6203.4|6203.1|6201.3|118
1679878200000|2023-03-27 00:50:00|6203.4|6201.6|6204|6202.2|6204.3|6202.5|6202.8|6201|162
1679878500000|2023-03-27 00:55:00|6204.1|6202.3|6201.5|6199.7|6204.7|6202.9|6201.3|6199.5|150
1679878800000|2023-03-27 01:00:00|6201.2|6199.4|6203.5|6201.7|6203.8|6202|6200.6|6198.8|195
1679879100000|2023-03-27 01:05:00|6203.4|6201.6|6201.4|6199.6|6203.7|6201.9|6199.6|6197.8|185
1679879400000|2023-03-27 01:10:00|6201.5|6199.7|6203|6201.2|6203.3|6201.5|6200.3|6198.5|206
1679879700000|2023-03-27 01:15:00|6203.1|6201.3|6203.3|6201.5|6204|6202.2|6202.1|6200.3|241
1679880000000|2023-03-27 01:20:00|6203.4|6201.6|6201.7|6199.9|6204.6|6202.8|6201.3|6199.5|263
1679880300000|2023-03-27 01:25:00|6201.6|6199.8|6203.6|6201.8|6204.6|6202.8|6201.5|6199.7|187
1679880600000|2023-03-27 01:30:00|6203.7|6201.9|6199.7|6197.9|6204.1|6202.3|6199.5|6197.7|236
1679880900000|2023-03-27 01:35:00|6199.6|6197.8|6196|6194.2|6199.6|6197.8|6195.5|6193.7|267
1679881200000|2023-03-27 01:40:00|6196.4|6194.6|6198.8|6197|6199.7|6197.9|6195.3|6193.5|184
1679881500000|2023-03-27 01:45:00|6198.7|6196.9|6198.9|6197.1|6199.8|6198|6197.7|6195.9|238
1679881800000|2023-03-27 01:50:00|6198.8|6197|6202.5|6200.7|6202.7|6200.9|6198.2|6196.4|284
1679882100000|2023-03-27 01:55:00|6202.6|6200.8|6201.2|6199.4|6202.8|6201|6199.9|6198.1|233
1679882400000|2023-03-27 02:00:00|6201.3|6199.5|6202.5|6200.7|6204.1|6202.3|6201.3|6199.5|217
1679882700000|2023-03-27 02:05:00|6202.3|6200.5|6202.4|6200.6|6204.1|6202.3|6202|6200.2|189
1679883000000|2023-03-27 02:10:00|6202.8|6201|6203.5|6201.7|6204.7|6202.9|6202.8|6201|174
1679883300000|2023-03-27 02:15:00|6203.4|6201.6|6203.3|6201.5|6204.1|6202.3|6202.6|6200.8|157
1679883600000|2023-03-27 02:20:00|6203.2|6201.4|6204.1|6202.3|6205.7|6203.9|6203.2|6201.4|179
1679883900000|2023-03-27 02:25:00|6204|6202.2|6203|6201.2|6204|6202.2|6202.7|6200.9|142
1679884200000|2023-03-27 02:30:00|6202.9|6201.1|6202.2|6200.4|6202.9|6201.1|6201.4|6199.6|174
1679884500000|2023-03-27 02:35:00|6202|6200.2|6202.5|6200.7|6203.8|6202|6200.8|6199|145
1679884800000|2023-03-27 02:40:00|6202.4|6200.6|6202|6200.2|6203.2|6201.4|6201.8|6200|118
1679885100000|2023-03-27 02:45:00|6201.9|6200.1|6201.5|6199.7|6202.8|6201|6201.4|6199.6|133
1679885400000|2023-03-27 02:50:00|6201.6|6199.8|6201.7|6199.9|6202.5|6200.7|6200.7|6198.9|128
1679885700000|2023-03-27 02:55:00|6201.6|6199.8|6202.2|6200.4|6202.9|6201.1|6200.8|6199|86
1679886000000|2023-03-27 03:00:00|6202.1|6200.3|6203.7|6201.9|6203.9|6202.1|6201.6|6199.8|165
1679886300000|2023-03-27 03:05:00|6204.2|6202.4|6204.9|6203.1|6205.5|6203.7|6203.5|6201.7|142
1679886600000|2023-03-27 03:10:00|6204.8|6203|6202.5|6200.7|6205.2|6203.4|6202.5|6200.7|118
1679886900000|2023-03-27 03:15:00|6202.4|6200.6|6203.5|6201.7|6204|6202.2|6202.2|6200.4|102
1679887200000|2023-03-27 03:20:00|6203.6|6201.8|6203.8|6202|6204.1|6202.3|6203.3|6201.5|84
1679887500000|2023-03-27 03:25:00|6203.7|6201.9|6203.9|6202.1|6204.5|6202.7|6203.3|6201.5|81
1679887800000|2023-03-27 03:30:00|6204|6202.2|6205.5|6203.7|6205.8|6204|6203.9|6202.1|106
1679888100000|2023-03-27 03:35:00|6205.6|6203.8|6210|6208.2|6210.2|6208.4|6204.6|6202.8|169
1679888400000|2023-03-27 03:40:00|6209.9|6208.1|6209.2|6207.4|6210.2|6208.4|6207.8|6206|152
1679888700000|2023-03-27 03:45:00|6209.4|6207.6|6210.7|6208.9|6212.9|6211.1|6209.3|6207.5|201
1679889000000|2023-03-27 03:50:00|6210.9|6209.1|6210.2|6208.4|6211.5|6209.7|6209.7|6207.9|124
1679889300000|2023-03-27 03:55:00|6210.1|6208.3|6209.6|6207.8|6210.2|6208.4|6208.6|6206.8|106
1679889600000|2023-03-27 04:00:00|6209.7|6207.9|6210.1|6208.3|6211.2|6209.4|6209.2|6207.4|129
1679889900000|2023-03-27 04:05:00|6210|6208.2|6210.5|6208.7|6210.8|6209|6209.8|6208|85
1679890200000|2023-03-27 04:10:00|6210.4|6208.6|6211.2|6209.4|6211.7|6209.9|6209.7|6207.9|136
1679890500000|2023-03-27 04:15:00|6211.3|6209.5|6208.8|6207|6211.6|6209.8|6208.8|6207|86
1679890800000|2023-03-27 04:20:00|6208.9|6207.1|6210.5|6208.7|6211.7|6209.9|6208.7|6206.9|109
1679891100000|2023-03-27 04:25:00|6210.4|6208.6|6208.3|6206.5|6210.4|6208.6|6207.2|6205.4|125
1679891400000|2023-03-27 04:30:00|6208.6|6206.8|6205.3|6203.5|6208.6|6206.8|6205.1|6203.3|132
1679891700000|2023-03-27 04:35:00|6205.2|6203.4|6205.7|6203.9|6206.3|6204.5|6205.2|6203.4|77
1679892000000|2023-03-27 04:40:00|6205.6|6203.8|6203.4|6201.6|6205.6|6203.8|6202.2|6200.4|98
1679892300000|2023-03-27 04:45:00|6203.7|6201.9|6203.2|6201.4|6203.7|6201.9|6202.7|6200.9|68
1679892600000|2023-03-27 04:50:00|6203.1|6201.3|6203|6201.2|6203.3|6201.5|6202.6|6200.8|77
1679892900000|2023-03-27 04:55:00|6203.1|6201.3|6203.4|6201.6|6203.4|6201.6|6202.1|6200.3|110
1679893200000|2023-03-27 05:00:00|6203.3|6201.5|6201.4|6199.6|6203.6|6201.8|6201.1|6199.3|116
1679893500000|2023-03-27 05:05:00|6201.3|6199.5|6202|6200.2|6203.7|6201.9|6200.7|6198.9|124
1679893800000|2023-03-27 05:10:00|6202.1|6200.3|6201.7|6199.9|6202.7|6200.9|6200.6|6198.8|95
1679894100000|2023-03-27 05:15:00|6201.8|6200|6201.5|6199.7|6201.8|6200|6200.6|6198.8|109
1679894400000|2023-03-27 05:20:00|6201.4|6199.6|6201.1|6199.3|6203.7|6201.9|6200.7|6198.9|119
1679894700000|2023-03-27 05:25:00|6201|6199.2|6203.3|6201.5|6203.3|6201.5|6201|6199.2|112
1679895000000|2023-03-27 05:30:00|6203.2|6201.4|6203.8|6202|6204.5|6202.7|6203|6201.2|116
1679895300000|2023-03-27 05:35:00|6203.9|6202.1|6202.9|6201.1|6204.7|6202.9|6202.9|6201.1|199
1679895600000|2023-03-27 05:40:00|6202.6|6200.8|6202.2|6200.4|6203.6|6201.8|6201.7|6199.9|108
1679895900000|2023-03-27 05:45:00|6202.1|6200.3|6203.1|6201.3|6205.3|6203.5|6202.1|6200.3|220
1679896200000|2023-03-27 05:50:00|6203.3|6201.5|6205.5|6203.7|6205.6|6203.8|6202.3|6200.5|159
1679896500000|2023-03-27 05:55:00|6205.6|6203.8|6203.3|6201.5|6205.6|6203.8|6201.8|6200|178
1679896800000|2023-03-27 06:00:00|6203.1|6201.3|6203.9|6202.1|6204.9|6203.1|6201.4|6199.6|273
1679897100000|2023-03-27 06:05:00|6204|6202.2|6202.3|6200.5|6204.9|6203.1|6201.9|6200.1|231
1679897400000|2023-03-27 06:10:00|6202.4|6200.6|6199.3|6197.5|6202.6|6200.8|6197.9|6196.1|249
1679897700000|2023-03-27 06:15:00|6199.4|6197.6|6199.8|6198|6201.7|6199.9|6198.8|6197|170
1679898000000|2023-03-27 06:20:00|6199.7|6197.9|6201.3|6199.5|6201.4|6199.6|6197.1|6195.3|212
1679898300000|2023-03-27 06:25:00|6201.4|6199.6|6205.7|6203.9|6206|6204.2|6201.4|6199.6|165
1679898600000|2023-03-27 06:30:00|6205.3|6203.5|6203.1|6201.3|6206|6204.2|6202.2|6200.4|226
1679898900000|2023-03-27 06:35:00|6203.9|6202.1|6202.3|6200.5|6204.1|6202.3|6201.9|6200.1|172
1679899200000|2023-03-27 06:40:00|6202.2|6200.4|6201.9|6200.1|6203.9|6202.1|6201.5|6199.7|143
1679899500000|2023-03-27 06:45:00|6201.8|6200|6204.6|6202.8|6204.9|6203.1|6201.4|6199.6|202
1679899800000|2023-03-27 06:50:00|6205|6203.2|6206.2|6204.4|6207|6205.2|6204.8|6203|264
1679900100000|2023-03-27 06:55:00|6206.3|6204.5|6210.2|6208.4|6211.2|6209.4|6205.7|6203.9|247
1679900400000|2023-03-27 07:00:00|6210|6208.2|6209.7|6207.9|6211.8|6210|6207.7|6205.9|306
1679900700000|2023-03-27 07:05:00|6210.2|6208.4|6208.5|6206.7|6211.1|6209.3|6207.9|6206.1|288
1679901000000|2023-03-27 07:10:00|6208.7|6206.9|6207.6|6205.8|6210|6208.2|6206|6204.2|214
1679901300000|2023-03-27 07:15:00|6207.9|6206.1|6203.6|6201.8|6207.9|6206.1|6203.3|6201.5|234
1679901600000|2023-03-27 07:20:00|6203.4|6201.6|6201.1|6199.3|6203.4|6201.6|6200.3|6198.5|267
1679901900000|2023-03-27 07:25:00|6200.9|6199.1|6199.1|6197.3|6201.7|6199.9|6198.3|6196.5|209
1679902200000|2023-03-27 07:30:00|6198.9|6197.1|6197.6|6195.8|6200.4|6198.6|6196.5|6194.7|250
1679902500000|2023-03-27 07:35:00|6197.7|6195.9|6198.7|6196.9|6200.6|6198.8|6197.7|6195.9|197
1679902800000|2023-03-27 07:40:00|6198.6|6196.8|6198.2|6196.4|6199|6197.2|6196.7|6194.9|224
1679903100000|2023-03-27 07:45:00|6198.1|6196.3|6189.3|6187.5|6198.1|6196.3|6187|6185.2|269
1679903400000|2023-03-27 07:50:00|6189.4|6187.6|6196.7|6194.9|6197.2|6195.4|6189.3|6187.5|262
1679903700000|2023-03-27 07:55:00|6196.6|6194.8|6197.8|6196|6198.1|6196.3|6195.9|6194.1|183
1679904000000|2023-03-27 08:00:00|6197.9|6196.1|6203.9|6202.1|6204.7|6202.9|6196.7|6194.9|255
1679904300000|2023-03-27 08:05:00|6203.8|6202|6207|6205.2|6207.7|6205.9|6202.5|6200.7|236
1679904600000|2023-03-27 08:10:00|6207.2|6205.4|6204.1|6202.3|6207.6|6205.8|6203.4|6201.6|218
1679904900000|2023-03-27 08:15:00|6204|6202.2|6201.4|6199.6|6204|6202.2|6200.6|6198.8|226
1679905200000|2023-03-27 08:20:00|6201.5|6199.7|6204.9|6203.1|6206.6|6204.8|6201.4|6199.6|270
1679905500000|2023-03-27 08:25:00|6204.8|6203|6200.8|6199|6205.1|6203.3|6200.8|6199|256
1679905800000|2023-03-27 08:30:00|6201.1|6199.3|6203.3|6201.5|6204.5|6202.7|6200.8|6199|190
1679906100000|2023-03-27 08:35:00|6203.2|6201.4|6202.1|6200.3|6204.8|6203|6201.8|6200|222
1679906400000|2023-03-27 08:40:00|6202.2|6200.4|6199.8|6198|6202.3|6200.5|6199.4|6197.6|157
1679906700000|2023-03-27 08:45:00|6199.7|6197.9|6200.5|6198.7|6201.4|6199.6|6199.4|6197.6|193
1679907000000|2023-03-27 08:50:00|6200.4|6198.6|6202.6|6200.8|6202.9|6201.1|6199.4|6197.6|172
1679907300000|2023-03-27 08:55:00|6202.8|6201|6204.4|6202.6|6204.8|6203|6202.4|6200.6|156
1679907600000|2023-03-27 09:00:00|6204.5|6202.7|6204.5|6202.7|6205.8|6204|6204.4|6202.6|120
1679907900000|2023-03-27 09:05:00|6204.6|6202.8|6205.9|6204.1|6206.2|6204.4|6204.5|6202.7|131
1679908200000|2023-03-27 09:10:00|6205.8|6204|6198.4|6196.6|6205.9|6204.1|6198.2|6196.4|168
1679908500000|2023-03-27 09:15:00|6197.8|6196|6201.6|6199.8|6202.3|6200.5|6197.7|6195.9|225
1679908800000|2023-03-27 09:20:00|6201.4|6199.6|6200.8|6199|6202.3|6200.5|6199.7|6197.9|221
1679909100000|2023-03-27 09:25:00|6200.7|6198.9|6202.1|6200.3|6202.1|6200.3|6200.1|6198.3|189
1679909400000|2023-03-27 09:30:00|6202.3|6200.5|6199.9|6198.1|6203|6201.2|6198.2|6196.4|204
1679909700000|2023-03-27 09:35:00|6199.8|6198|6197|6195.2|6199.9|6198.1|6196.1|6194.3|166
1679910000000|2023-03-27 09:40:00|6196.8|6195|6190.8|6189|6196.8|6195|6190.1|6188.3|167
1679910300000|2023-03-27 09:45:00|6190.7|6188.9|6190.9|6189.1|6191.7|6189.9|6189.9|6188.1|184
1679910600000|2023-03-27 09:50:00|6191.1|6189.3|6193.2|6191.4|6194.5|6192.7|6191.1|6189.3|161
1679910900000|2023-03-27 09:55:00|6192.4|6190.6|6186.5|6184.7|6193.1|6191.3|6186.5|6184.7|174
1679911200000|2023-03-27 10:00:00|6186.4|6184.6|6185.8|6184|6190.2|6188.4|6185.4|6183.6|211
1679911500000|2023-03-27 10:05:00|6185.7|6183.9|6189.1|6187.3|6190|6188.2|6185.7|6183.9|211
1679911800000|2023-03-27 10:10:00|6189|6187.2|6188.9|6187.1|6189.4|6187.6|6187.9|6186.1|186
1679912100000|2023-03-27 10:15:00|6189|6187.2|6189.1|6187.3|6190.1|6188.3|6188.3|6186.5|177
1679912400000|2023-03-27 10:20:00|6189.3|6187.5|6191.1|6189.3|6192.6|6190.8|6189.1|6187.3|129
1679912700000|2023-03-27 10:25:00|6191|6189.2|6190.2|6188.4|6191.1|6189.3|6188.6|6186.8|121
1679913000000|2023-03-27 10:30:00|6190.1|6188.3|6188.9|6187.1|6190.3|6188.5|6187.7|6185.9|167
1679913300000|2023-03-27 10:35:00|6188.8|6187|6189.7|6187.9|6191.2|6189.4|6188.4|6186.6|165
1679913600000|2023-03-27 10:40:00|6189.6|6187.8|6189.3|6187.5|6190.7|6188.9|6189|6187.2|140
1679913900000|2023-03-27 10:45:00|6189.1|6187.3|6191.2|6189.4|6191.9|6190.1|6187.5|6185.7|202
1679914200000|2023-03-27 10:50:00|6191.1|6189.3|6188.3|6186.5|6191.2|6189.4|6188.2|6186.4|168
1679914500000|2023-03-27 10:55:00|6188.2|6186.4|6184.5|6182.7|6188.9|6187.1|6183.1|6181.3|268
1679914800000|2023-03-27 11:00:00|6184.6|6182.8|6187.7|6185.9|6187.7|6185.9|6184.2|6182.4|154
1679915100000|2023-03-27 11:05:00|6187.9|6186.1|6188.4|6186.6|6189.7|6187.9|6186.4|6184.6|217
1679915400000|2023-03-27 11:10:00|6188.6|6186.8|6190.1|6188.3|6191|6189.2|6188.6|6186.8|200
1679915700000|2023-03-27 11:15:00|6190.2|6188.4|6191.7|6189.9|6191.7|6189.9|6188.2|6186.4|214
1679916000000|2023-03-27 11:20:00|6191.8|6190|6193.2|6191.4|6193.5|6191.7|6191.7|6189.9|157
1679916300000|2023-03-27 11:25:00|6193.1|6191.3|6192.4|6190.6|6194.1|6192.3|6192.1|6190.3|128
1679916600000|2023-03-27 11:30:00|6192.5|6190.7|6193.6|6191.8|6194.3|6192.5|6191.6|6189.8|169
1679916900000|2023-03-27 11:35:00|6193.7|6191.9|6194.3|6192.5|6195.5|6193.7|6193|6191.2|161
1679917200000|2023-03-27 11:40:00|6194.5|6192.7|6194.7|6192.9|6198.1|6196.3|6194.5|6192.7|215
1679917500000|2023-03-27 11:45:00|6195.1|6193.3|6195.4|6193.6|6196.6|6194.8|6194.1|6192.3|196
1679917800000|2023-03-27 11:50:00|6195.7|6193.9|6194.2|6192.4|6197.8|6196|6193.6|6191.8|211
1679918100000|2023-03-27 11:55:00|6194|6192.2|6195|6193.2|6195.6|6193.8|6192.9|6191.1|190
1679918400000|2023-03-27 12:00:00|6194.9|6193.1|6195|6193.2|6196.5|6194.7|6194.6|6192.8|210
1679918700000|2023-03-27 12:05:00|6195.1|6193.3|6194.4|6192.6|6196|6194.2|6193.8|6192|220
1679919000000|2023-03-27 12:10:00|6194.3|6192.5|6193.4|6191.6|6195.2|6193.4|6192.6|6190.8|149
1679919300000|2023-03-27 12:15:00|6193.9|6192.1|6190.6|6188.8|6194.1|6192.3|6190.5|6188.7|229
1679919600000|2023-03-27 12:20:00|6190.8|6189|6191.5|6189.7|6193.3|6191.5|6189.3|6187.5|247
1679919900000|2023-03-27 12:25:00|6191.6|6189.8|6190.3|6188.5|6192.7|6190.9|6189.5|6187.7|191
1679920200000|2023-03-27 12:30:00|6190.7|6188.9|6190.9|6189.1|6193.1|6191.3|6190.1|6188.3|263
1679920500000|2023-03-27 12:35:00|6191|6189.2|6189.1|6187.3|6191.2|6189.4|6187.7|6185.9|260
1679920800000|2023-03-27 12:40:00|6189|6187.2|6184.6|6182.8|6189.1|6187.3|6184.5|6182.7|231
1679921100000|2023-03-27 12:45:00|6184.5|6182.7|6185.5|6183.7|6186.4|6184.6|6183|6181.2|202
1679921400000|2023-03-27 12:50:00|6185.4|6183.6|6183.4|6181.6|6186.6|6184.8|6183.1|6181.3|217
1679921700000|2023-03-27 12:55:00|6183.3|6181.5|6183.1|6181.3|6184.1|6182.3|6181.9|6180.1|235
1679922000000|2023-03-27 13:00:00|6183.2|6181.4|6185.1|6183.3|6185.8|6184|6182.5|6180.7|296
1679922300000|2023-03-27 13:05:00|6185.2|6183.4|6185.9|6184.1|6186.7|6184.9|6185|6183.2|220
1679922600000|2023-03-27 13:10:00|6185.8|6184|6187.8|6186|6189.2|6187.4|6185.6|6183.8|187
1679922900000|2023-03-27 13:15:00|6187.6|6185.8|6184|6182.2|6187.6|6185.8|6183.3|6181.5|221
1679923200000|2023-03-27 13:20:00|6184.1|6182.3|6186.6|6184.8|6186.7|6184.9|6183.6|6181.8|197
1679923500000|2023-03-27 13:25:00|6186.4|6184.6|6186|6184.2|6188.9|6187.1|6184.4|6182.6|260
1679923800000|2023-03-27 13:30:00|6185.3|6183.5|6188.3|6186.5|6188.7|6186.9|6184.9|6183.1|370
1679924100000|2023-03-27 13:35:00|6188.4|6186.6|6183.9|6182.1|6190|6188.2|6182.1|6180.3|370
1679924400000|2023-03-27 13:40:00|6184|6182.2|6192.1|6190.3|6192.2|6190.4|6183.7|6181.9|325
1679924700000|2023-03-27 13:45:00|6192.2|6190.4|6192|6190.2|6194.5|6192.7|6191.6|6189.8|300
1679925000000|2023-03-27 13:50:00|6192.1|6190.3|6192.6|6190.8|6195.8|6194|6190.7|6188.9|301
1679925300000|2023-03-27 13:55:00|6192.7|6190.9|6193.6|6191.8|6194.4|6192.6|6189.5|6187.7|272
1679925600000|2023-03-27 14:00:00|6194.1|6192.3|6190.6|6188.8|6194.2|6192.4|6190.3|6188.5|330
1679925900000|2023-03-27 14:05:00|6190.7|6188.9|6193.4|6191.6|6193.8|6192|6189.8|6188|297
1679926200000|2023-03-27 14:10:00|6193.2|6191.4|6186.8|6185|6193.9|6192.1|6186.7|6184.9|240
1679926500000|2023-03-27 14:15:00|6186.9|6185.1|6190.7|6188.9|6191.3|6189.5|6186.9|6185.1|280
1679926800000|2023-03-27 14:20:00|6190.8|6189|6195.9|6194.1|6196.1|6194.3|6190.7|6188.9|216
1679927100000|2023-03-27 14:25:00|6195.8|6194|6195.7|6193.9|6196.8|6195|6193.5|6191.7|268
1679927400000|2023-03-27 14:30:00|6195.8|6194|6194.8|6193|6196.3|6194.5|6193.1|6191.3|257
1679927700000|2023-03-27 14:35:00|6194.7|6192.9|6194.1|6192.3|6197.1|6195.3|6193|6191.2|284
1679928000000|2023-03-27 14:40:00|6194.8|6193|6192.7|6190.9|6195.1|6193.3|6190.8|6189|242
1679928300000|2023-03-27 14:45:00|6192.3|6190.5|6191.2|6189.4|6194.2|6192.4|6190.1|6188.3|276
1679928600000|2023-03-27 14:50:00|6191.1|6189.3|6191.6|6189.8|6191.7|6189.9|6189.4|6187.6|237
1679928900000|2023-03-27 14:55:00|6191.5|6189.7|6190.6|6188.8|6191.5|6189.7|6188.7|6186.9|247
1679929200000|2023-03-27 15:00:00|6190.7|6188.9|6190.2|6188.4|6192.2|6190.4|6189.6|6187.8|223
1679929500000|2023-03-27 15:05:00|6190.4|6188.6|6189.4|6187.6|6191.9|6190.1|6189.1|6187.3|201
1679929800000|2023-03-27 15:10:00|6189.5|6187.7|6191.6|6189.8|6192.6|6190.8|6188.6|6186.8|222
1679930100000|2023-03-27 15:15:00|6191.2|6189.4|6189.2|6187.4|6191.2|6189.4|6187.9|6186.1|219
1679930400000|2023-03-27 15:20:00|6189.3|6187.5|6189.4|6187.6|6190.6|6188.8|6188.6|6186.8|176
1679930700000|2023-03-27 15:25:00|6189.3|6187.5|6191|6189.2|6191.1|6189.3|6188.2|6186.4|180
1679931000000|2023-03-27 15:30:00|6190.9|6189.1|6190.1|6188.3|6191.3|6189.5|6188.8|6187|198
1679931300000|2023-03-27 15:35:00|6190.2|6188.4|6190.5|6188.7|6191.1|6189.3|6189.7|6187.9|156
1679931600000|2023-03-27 15:40:00|6190.9|6189.1|6189.8|6188|6191.2|6189.4|6189.2|6187.4|124
1679931900000|2023-03-27 15:45:00|6189.9|6188.1|6190.7|6188.9|6190.8|6189|6187.7|6185.9|159
1679932200000|2023-03-27 15:50:00|6190.8|6189|6190|6188.2|6192.9|6191.1|6189.7|6187.9|175
1679932500000|2023-03-27 15:55:00|6190.1|6188.3|6189.7|6187.9|6191.1|6189.3|6189.3|6187.5|225
1679932800000|2023-03-27 16:00:00|6189.6|6187.8|6192|6190.2|6192.3|6190.5|6189|6187.2|170
1679933100000|2023-03-27 16:05:00|6192.1|6190.3|6191.6|6189.8|6193.2|6191.4|6190.9|6189.1|133
1679933400000|2023-03-27 16:10:00|6191.7|6189.9|6191.6|6189.8|6192.2|6190.4|6190.6|6188.8|172
1679933700000|2023-03-27 16:15:00|6191.9|6190.1|6194.2|6192.4|6194.6|6192.8|6191.6|6189.8|153
1679934000000|2023-03-27 16:20:00|6193.9|6192.1|6195.3|6193.5|6195.6|6193.8|6193.9|6192.1|121
1679934300000|2023-03-27 16:25:00|6195.2|6193.4|6194.7|6192.9|6195.7|6193.9|6193.8|6192|150
1679934600000|2023-03-27 16:30:00|6194.8|6193|6195.2|6193.4|6195.7|6193.9|6193.9|6192.1|121
1679934900000|2023-03-27 16:35:00|6195.1|6193.3|6193.2|6191.4|6195.6|6193.8|6193.1|6191.3|146
1679935200000|2023-03-27 16:40:00|6193.1|6191.3|6193.7|6191.9|6193.9|6192.1|6191.8|6190|107
1679935500000|2023-03-27 16:45:00|6194.1|6192.3|6191.6|6189.8|6194.7|6192.9|6191|6189.2|187
1679935800000|2023-03-27 16:50:00|6191.7|6189.9|6192.7|6190.9|6195.6|6193.8|6191.7|6189.9|158
1679936100000|2023-03-27 16:55:00|6193|6191.2|6194.2|6192.4|6194.3|6192.5|6192|6190.2|124
1679936400000|2023-03-27 17:00:00|6194.1|6192.3|6192.2|6190.4|6195.3|6193.5|6191.3|6189.5|206
1679936700000|2023-03-27 17:05:00|6192.1|6190.3|6190.6|6188.8|6192.2|6190.4|6189.9|6188.1|196
1679937000000|2023-03-27 17:10:00|6190.2|6188.4|6191.2|6189.4|6192|6190.2|6190.2|6188.4|130
1679937300000|2023-03-27 17:15:00|6191.3|6189.5|6191|6189.2|6191.5|6189.7|6189.9|6188.1|109
1679937600000|2023-03-27 17:20:00|6191.1|6189.3|6193.4|6191.6|6193.5|6191.7|6191|6189.2|118
1679937900000|2023-03-27 17:25:00|6193.5|6191.7|6193.2|6191.4|6193.9|6192.1|6191.9|6190.1|107
1679938200000|2023-03-27 17:30:00|6193.3|6191.5|6191.4|6189.6|6194.3|6192.5|6191.2|6189.4|149
1679938500000|2023-03-27 17:35:00|6191.3|6189.5|6191.4|6189.6|6192.8|6191|6190.3|6188.5|130
1679938800000|2023-03-27 17:40:00|6191.5|6189.7|6190.8|6189|6192.3|6190.5|6189.8|6188|116
1679939100000|2023-03-27 17:45:00|6190.7|6188.9|6192.5|6190.7|6192.7|6190.9|6189.8|6188|115
1679939400000|2023-03-27 17:50:00|6192.4|6190.6|6190.8|6189|6192.9|6191.1|6190.7|6188.9|147
1679939700000|2023-03-27 17:55:00|6190.7|6188.9|6190.7|6187.7|6191.2|6189.4|6189.4|6187.6|91
1679940000000|2023-03-27 18:00:00|6190.6|6187.6|6188.8|6187|6191.1|6188.9|6188.7|6186.9|228
1679940300000|2023-03-27 18:05:00|6188.7|6186.9|6187.1|6185.3|6188.7|6186.9|6186.1|6184.3|131
1679940600000|2023-03-27 18:10:00|6187.2|6185.4|6188.4|6186.6|6188.4|6186.6|6186.8|6185|94
1679940900000|2023-03-27 18:15:00|6188.5|6186.7|6188.2|6186.4|6190.3|6188.5|6187.3|6185.5|109
1679941200000|2023-03-27 18:20:00|6188.3|6186.5|6190.2|6188.4|6190.4|6188.6|6188.3|6186.5|75
1679941500000|2023-03-27 18:25:00|6190.1|6188.3|6188.9|6187.1|6191.3|6189.5|6188.7|6186.9|155
1679941800000|2023-03-27 18:30:00|6188.8|6187|6189.4|6187.6|6190|6188.2|6188.1|6186.3|122
1679942100000|2023-03-27 18:35:00|6189.5|6187.7|6189.6|6187.8|6191.3|6189.5|6189.1|6187.3|117
1679942400000|2023-03-27 18:40:00|6189.5|6187.7|6190.8|6189|6191.4|6189.6|6189.1|6187.3|91
1679942700000|2023-03-27 18:45:00|6191.1|6189.3|6191.2|6189.4|6192.4|6190.6|6190.2|6188.4|104
1679943000000|2023-03-27 18:50:00|6191.3|6189.5|6192.2|6190.4|6192.7|6190.9|6191|6189.2|118
1679943300000|2023-03-27 18:55:00|6192.1|6190.3|6193|6191.2|6193.8|6192|6191.4|6189.6|142
1679943600000|2023-03-27 19:00:00|6193.1|6191.3|6193.4|6191.6|6195.1|6193.3|6192.9|6191.1|112
1679943900000|2023-03-27 19:05:00|6193.5|6191.7|6192.3|6190.5|6194.2|6192.4|6192.1|6190.3|116
1679944200000|2023-03-27 19:10:00|6192.4|6190.6|6193.8|6192|6194|6192.2|6192.4|6190.6|84
1679944500000|2023-03-27 19:15:00|6193.9|6192.1|6193.3|6191.5|6194.2|6192.4|6193.2|6191.4|82
1679944800000|2023-03-27 19:20:00|6193.4|6191.6|6193.2|6191.4|6193.6|6191.8|6192.1|6190.3|106
1679945100000|2023-03-27 19:25:00|6193|6191.2|6193.8|6192|6194.6|6192.8|6193|6191.2|103
1679945400000|2023-03-27 19:30:00|6193.9|6192.1|6193.4|6191.6|6193.9|6192.1|6192.4|6190.6|103
1679945700000|2023-03-27 19:35:00|6193.6|6191.8|6193.3|6191.5|6193.7|6191.9|6192.2|6190.4|99
1679946000000|2023-03-27 19:40:00|6193.4|6191.6|6194.2|6192.4|6194.2|6192.4|6193.1|6191.3|80
1679946300000|2023-03-27 19:45:00|6194.1|6192.3|6193.9|6192.1|6194.7|6192.9|6193.6|6191.8|78
1679946600000|2023-03-27 19:50:00|6193.6|6191.8|6194.2|6192.4|6194.5|6192.7|6192.6|6190.8|116
1679946900000|2023-03-27 19:55:00|6194.1|6192.3|6194.5|6192.7|6194.5|6192.7|6192.7|6190.9|126
1679947200000|2023-03-27 20:00:00|6194.6|6192.8|6195.6|6193.8|6195.7|6193.9|6193.1|6191.3|96
1679947500000|2023-03-27 20:05:00|6195.2|6193.4|6195.1|6193.3|6196|6194.2|6195|6193.2|76
1679947800000|2023-03-27 20:10:00|6195.2|6193.4|6197|6195.2|6197|6195.2|6195.1|6193.3|139
1679948100000|2023-03-27 20:15:00|6197.1|6195.3|6197.4|6195.6|6197.4|6195.6|6197.1|6195.3|72
1679948400000|2023-03-27 20:20:00|6196.8|6195|6196.7|6194.9|6196.8|6195|6196|6194.2|75
1679948700000|2023-03-27 20:25:00|6196.6|6194.8|6195.8|6194|6196.7|6194.9|6195.7|6193.9|126
1679949000000|2023-03-27 20:30:00|6195.7|6193.9|6195.6|6193.8|6195.8|6194|6195.6|6193.8|71
1679949300000|2023-03-27 20:35:00|6195.7|6193.9|6195.8|6194|6195.9|6194.1|6195.4|6193.6|214
1679949600000|2023-03-27 20:40:00|6195.7|6193.9|6196.6|6194.8|6196.8|6195|6195.7|6193.9|55
1679949900000|2023-03-27 20:45:00|6196.7|6194.9|6197.3|6195.5|6197.3|6195.5|6196.6|6194.8|38
1679950200000|2023-03-27 20:50:00|6197.4|6195.6|6197.5|6195.7|6197.5|6195.7|6197.1|6195.3|20
1679950500000|2023-03-27 20:55:00|6198.2|6195.2|6197.7|6194.7|6198.2|6195.2|6197.6|6194.6|64
1679950800000|2023-03-27 21:00:00|6197.9|6194.9|6203.9|6199.9|6205.2|6201.2|6197.8|6194.7|48
1679951100000|2023-03-27 21:05:00|6203.8|6199.8|6200.9|6196.9|6205.1|6201.1|6199.6|6195.6|52
1679951400000|2023-03-27 21:10:00|6200.8|6196.8|6200.6|6196.6|6201.4|6197.4|6199.9|6195.9|52
1679951700000|2023-03-27 21:15:00|6200.5|6196.5|6200.8|6196.8|6200.9|6196.9|6200.5|6196.5|22
1679952000000|2023-03-27 21:20:00|6200.9|6196.9|6200.2|6196.2|6200.9|6196.9|6199.6|6196.2|16
1679952300000|2023-03-27 21:25:00|6200.1|6196.1|6200.6|6196.6|6200.7|6196.7|6200.1|6196.1|21
1679952600000|2023-03-27 21:30:00|6200.7|6196.7|6199.6|6195.9|6200.7|6196.8|6199.6|6195.9|44
1679952900000|2023-03-27 21:35:00|6199.8|6196|6199.5|6195.9|6200.2|6196.4|6199.2|6195.6|60
1679953200000|2023-03-27 21:40:00|6199.4|6195.8|6198.9|6194.9|6199.9|6196.2|6198.2|6194.9|58
1679953500000|2023-03-27 21:45:00|6198.8|6195|6199|6196|6199|6196|6198|6194.8|127
1679953800000|2023-03-27 21:50:00|6198.9|6195.9|6199.1|6196.1|6199.2|6196.2|6198.3|6195.3|37
1679954100000|2023-03-27 21:55:00|6199.2|6196.2|6199.1|6196.1|6199.4|6196.3|6198.9|6195.9|21
1679954400000|2023-03-27 22:00:00|6199.2|6195.7|6198|6195|6199.2|6195.9|6198|6195|81
1679954700000|2023-03-27 22:05:00|6198.1|6195.1|6198.1|6195.1|6198.1|6195.1|6197.9|6194.9|38
1679955000000|2023-03-27 22:10:00|6198|6195|6197.9|6194.9|6198.1|6195.1|6197.2|6194.2|71
1679955300000|2023-03-27 22:15:00|6198|6195|6198.1|6195.1|6198.2|6195.2|6197.9|6194.9|116
1679955600000|2023-03-27 22:20:00|6198.2|6195.2|6197.9|6194.9|6198.2|6195.2|6197.9|6194.9|60
1679955900000|2023-03-27 22:25:00|6198|6195|6198|6195|6198.3|6195.3|6197.8|6194.8|82
1679956200000|2023-03-27 22:30:00|6198.1|6195.1|6198.8|6195.8|6198.9|6195.9|6198.1|6195.1|70
1679956500000|2023-03-27 22:35:00|6198.9|6195.9|6198.8|6195.8|6199|6196|6198.5|6195.5|247
1679956800000|2023-03-27 22:40:00|6198.7|6195.7|6198.9|6195.9|6198.9|6195.9|6198.6|6195.6|161
1679957100000|2023-03-27 22:45:00|6198.8|6195.8|6199|6196|6199.2|6196.2|6198.7|6195.7|214
1679957400000|2023-03-27 22:50:00|6199.1|6196.1|6199.2|6196.2|6199.9|6196.9|6198.9|6195.9|248
1679957700000|2023-03-27 22:55:00|6199.1|6196.1|6198.9|6195.9|6199.3|6196.3|6198.5|6195.5|269
1679958000000|2023-03-27 23:00:00|6199.2|6196.2|6199.8|6196.8|6200.4|6197.4|6199|6196|250
1679958300000|2023-03-27 23:05:00|6199.7|6196.7|6199.7|6196.7|6199.8|6196.8|6198.7|6195.7|74
1679958600000|2023-03-27 23:10:00|6199.6|6196.6|6200.3|6197.3|6200.4|6197.4|6199.6|6196.6|208
1679958900000|2023-03-27 23:15:00|6200.4|6197.4|6200.6|6197.6|6200.8|6198.2|6199.3|6197.1|206
1679959200000|2023-03-27 23:20:00|6200.7|6197.7|6202.5|6200.7|6202.9|6200.8|6200.3|6197.5|141
1679959500000|2023-03-27 23:25:00|6202.6|6200.8|6204.2|6201.2|6204.3|6202.5|6202.3|6200.1|134
1679959800000|2023-03-27 23:30:00|6204.3|6201.3|6203.4|6200.4|6205.7|6203.3|6203.3|6200.3|153
1679960100000|2023-03-27 23:35:00|6203.5|6200.5|6203.8|6200.8|6204.3|6201.3|6203.4|6200.4|160
1679960400000|2023-03-27 23:40:00|6203.7|6200.7|6203.3|6200.3|6203.8|6200.8|6202|6199.6|216
1679960700000|2023-03-27 23:45:00|6202.7|6200.9|6203.6|6200.6|6204|6201|6202.6|6200.2|133
1679961000000|2023-03-27 23:50:00|6203.7|6200.7|6204.3|6201.3|6204.4|6201.9|6203.6|6200.6|86
1679961300000|2023-03-27 23:55:00|6204.4|6201.4|6203.4|6201.6|6204.5|6201.9|6203.3|6200.9|77
1679961600000|2023-03-28 00:00:00|6203.6|6201.8|6203.8|6202|6204.4|6202.6|6201.9|6200.1|181
1679961900000|2023-03-28 00:05:00|6203.6|6201.8|6204.1|6202.3|6205.4|6203.6|6203.1|6201.3|166
1679962200000|2023-03-28 00:10:00|6204.2|6202.4|6204.9|6203.1|6207.2|6205.4|6203.8|6202|141
1679962500000|2023-03-28 00:15:00|6204.8|6203|6204.7|6202.9|6206.1|6204.3|6203.8|6202|154
1679962800000|2023-03-28 00:20:00|6204.6|6202.8|6207.9|6206.1|6208|6206.2|6203|6201.2|142
1679963100000|2023-03-28 00:25:00|6207.8|6206|6205.4|6202.1|6208|6206.2|6205.2|6202|156
1679963400000|2023-03-28 00:30:00|6205.2|6202.2|6208.3|6205.3|6208.9|6206.6|6205.2|6202.2|220
1679963700000|2023-03-28 00:35:00|6208.4|6205.4|6210.4|6208.6|6210.9|6209.1|6208.1|6205.3|162
1679964000000|2023-03-28 00:40:00|6210.8|6209|6212.7|6210.9|6214.1|6212.3|6210.8|6209|172
1679964300000|2023-03-28 00:45:00|6212.8|6211|6212.2|6210.4|6213.8|6212|6211.9|6210.1|142
1679964600000|2023-03-28 00:50:00|6212|6210.2|6218.7|6216.9|6219.3|6217.5|6211.1|6209.3|238
1679964900000|2023-03-28 00:55:00|6218.8|6217|6213|6211.2|6219.1|6217.3|6212.7|6210.9|219
1679965200000|2023-03-28 01:00:00|6213.1|6211.3|6217.7|6215.9|6217.9|6216.1|6212.3|6210.5|191
1679965500000|2023-03-28 01:05:00|6217.8|6216|6217.8|6216|6220.9|6219.1|6217.4|6215.6|201
1679965800000|2023-03-28 01:10:00|6218|6216.2|6216|6214.2|6218.6|6216.8|6215.3|6213.5|187
1679966100000|2023-03-28 01:15:00|6216.1|6214.3|6216.5|6214.7|6219.3|6217.5|6216|6214.2|276
1679966400000|2023-03-28 01:20:00|6216.7|6214.9|6216.1|6214.3|6217.7|6215.9|6215|6213.2|212
1679966700000|2023-03-28 01:25:00|6216.2|6214.4|6219.3|6217.5|6219.6|6217.8|6216.2|6214.4|208
1679967000000|2023-03-28 01:30:00|6219.2|6217.4|6220.4|6218.6|6223.7|6221.9|6219|6217.2|253
1679967300000|2023-03-28 01:35:00|6220.5|6218.7|6218.3|6216.5|6220.7|6218.9|6218.2|6216.4|183
1679967600000|2023-03-28 01:40:00|6218|6216.2|6217.4|6215.6|6218.4|6216.6|6216.2|6214.4|231
1679967900000|2023-03-28 01:45:00|6217.5|6215.7|6218.3|6216.5|6222.4|6220.6|6217.5|6215.7|214
1679968200000|2023-03-28 01:50:00|6218.4|6216.6|6219.7|6217.9|6220.4|6218.6|6218.1|6216.3|179
1679968500000|2023-03-28 01:55:00|6220|6218.2|6218.7|6216.9|6220.6|6218.8|6217.8|6216|142
1679968800000|2023-03-28 02:00:00|6218.8|6217|6218.1|6216.3|6220.2|6218.4|6216.4|6214.6|214
1679969100000|2023-03-28 02:05:00|6218.2|6216.4|6219.5|6217.7|6220.2|6218.4|6218.1|6216.3|140
1679969400000|2023-03-28 02:10:00|6219.6|6217.8|6221.1|6219.3|6221.2|6219.4|6219.5|6217.7|145
1679969700000|2023-03-28 02:15:00|6221|6219.2|6220.5|6218.7|6221.9|6220.1|6220.1|6218.3|170
1679970000000|2023-03-28 02:20:00|6220.6|6218.8|6219.5|6217.7|6220.6|6218.8|6218.8|6217|193
1679970300000|2023-03-28 02:25:00|6219.4|6217.6|6221.2|6219.4|6221.2|6219.4|6218|6216.2|154
1679970600000|2023-03-28 02:30:00|6221.6|6219.8|6226.8|6225|6228.3|6226.5|6221.6|6219.8|197
1679970900000|2023-03-28 02:35:00|6227|6225.2|6225.4|6223.6|6227|6225.2|6224|6222.2|148
1679971200000|2023-03-28 02:40:00|6225.3|6223.5|6225.6|6223.8|6225.9|6224.1|6223.6|6221.8|155
1679971500000|2023-03-28 02:45:00|6225.5|6223.7|6228.9|6227.1|6228.9|6227.1|6225.4|6223.6|141
1679971800000|2023-03-28 02:50:00|6228.8|6227|6228.7|6226.9|6229.2|6227.4|6226.3|6224.5|189
1679972100000|2023-03-28 02:55:00|6228.6|6226.8|6225.6|6223.8|6228.6|6226.8|6224.9|6223.1|237
1679972400000|2023-03-28 03:00:00|6225.7|6223.9|6229|6227.2|6229.5|6227.7|6225.7|6223.9|148
1679972700000|2023-03-28 03:05:00|6229.1|6227.3|6232.5|6230.7|6232.9|6231.1|6228.2|6226.4|219
1679973000000|2023-03-28 03:10:00|6232.4|6230.6|6234.8|6233|6235.3|6233.5|6232.4|6230.6|186
1679973300000|2023-03-28 03:15:00|6234.7|6232.9|6231.5|6229.7|6235.8|6234|6231.2|6229.4|145
1679973600000|2023-03-28 03:20:00|6231.4|6229.6|6235.3|6233.5|6235.3|6233.5|6230.9|6229.1|154
1679973900000|2023-03-28 03:25:00|6235.6|6233.8|6237.2|6235.4|6237.2|6235.4|6235|6233.2|99
1679974200000|2023-03-28 03:30:00|6237.1|6235.3|6235|6233.2|6237.1|6235.3|6234.7|6232.9|134
1679974500000|2023-03-28 03:35:00|6234.9|6233.1|6235.2|6233.4|6236.9|6235.1|6234.8|6233|164
1679974800000|2023-03-28 03:40:00|6235.1|6233.3|6235.2|6233.4|6235.8|6234|6234.7|6232.9|153
1679975100000|2023-03-28 03:45:00|6235.1|6233.3|6233.3|6231.5|6235.6|6233.8|6233.1|6231.3|173
1679975400000|2023-03-28 03:50:00|6233.4|6231.6|6234.6|6232.8|6235|6233.2|6232.7|6230.9|141
1679975700000|2023-03-28 03:55:00|6234.5|6232.7|6234.6|6232.8|6235|6233.2|6233.7|6231.9|115
1679976000000|2023-03-28 04:00:00|6234.7|6232.9|6234.7|6232.9|6235.8|6234|6234.1|6232.3|106
1679976300000|2023-03-28 04:05:00|6234.6|6232.8|6233.4|6231.6|6234.7|6232.9|6232.7|6230.9|99
1679976600000|2023-03-28 04:10:00|6233.5|6231.7|6233.3|6231.5|6234.4|6232.6|6232.3|6230.5|155
1679976900000|2023-03-28 04:15:00|6233.4|6231.6|6232|6230.2|6234.7|6232.9|6231.8|6230|154
1679977200000|2023-03-28 04:20:00|6231.9|6230.1|6232.2|6230.4|6233.7|6231.9|6231.2|6229.4|195
1679977500000|2023-03-28 04:25:00|6232.1|6230.3|6231.5|6229.7|6232.9|6231.1|6230.7|6228.9|107
1679977800000|2023-03-28 04:30:00|6231.6|6229.8|6232.1|6230.3|6232.8|6231|6231.1|6229.3|108
1679978100000|2023-03-28 04:35:00|6232.2|6230.4|6233.2|6231.4|6234.1|6232.3|6232|6230.2|145
1679978400000|2023-03-28 04:40:00|6233.3|6231.5|6233.2|6231.4|6234.8|6233|6233.2|6231.4|129
1679978700000|2023-03-28 04:45:00|6233.3|6231.5|6232.9|6231.1|6234.2|6232.4|6232.2|6230.4|146
1679979000000|2023-03-28 04:50:00|6232.8|6231|6230.6|6228.8|6233.5|6231.7|6230.3|6228.5|131
1679979300000|2023-03-28 04:55:00|6230.7|6228.9|6229.8|6228|6231.3|6229.5|6228.8|6227|95
1679979600000|2023-03-28 05:00:00|6229.7|6227.9|6231.5|6229.7|6231.9|6230.1|6228.6|6226.8|158
1679979900000|2023-03-28 05:05:00|6231.6|6229.8|6232.8|6231|6233.3|6231.5|6230.8|6229|153
1679980200000|2023-03-28 05:10:00|6232.7|6230.9|6234.1|6232.3|6234.3|6232.5|6232.2|6230.4|123
1679980500000|2023-03-28 05:15:00|6234.2|6232.4|6231.1|6229.3|6234.9|6233.1|6230.7|6228.9|142
1679980800000|2023-03-28 05:20:00|6231|6229.2|6229.1|6227.3|6231.2|6229.4|6229|6227.2|135
1679981100000|2023-03-28 05:25:00|6229.2|6227.4|6228.5|6226.7|6229.7|6227.9|6228.5|6226.7|98
1679981400000|2023-03-28 05:30:00|6228.6|6226.8|6228.8|6227|6230.3|6228.5|6228.5|6226.7|96
1679981700000|2023-03-28 05:35:00|6228.9|6227.1|6228.9|6227.1|6230.5|6228.7|6228.6|6226.8|127
1679982000000|2023-03-28 05:40:00|6228.8|6227|6230.1|6228.3|6230.1|6228.3|6228.8|6227|105
1679982300000|2023-03-28 05:45:00|6230|6228.2|6233.2|6231.4|6234.7|6232.9|6229.6|6227.8|158
1679982600000|2023-03-28 05:50:00|6233.3|6231.5|6232|6230.2|6233.7|6231.9|6231.8|6230|138
1679982900000|2023-03-28 05:55:00|6231.9|6230.1|6227.7|6225.9|6232.2|6230.4|6227.2|6225.4|162
1679983200000|2023-03-28 06:00:00|6227.6|6225.8|6229.4|6227.6|6231|6229.2|6227.6|6225.8|262
1679983500000|2023-03-28 06:05:00|6229.3|6227.5|6230.6|6228.8|6231.3|6229.5|6228.7|6226.6|219
1679983800000|2023-03-28 06:10:00|6231|6229.2|6227.7|6225.9|6231.7|6229.9|6227.3|6225.5|230
1679984100000|2023-03-28 06:15:00|6227.6|6225.8|6230.5|6228.7|6231.2|6229.4|6227.6|6225.8|166
1679984400000|2023-03-28 06:20:00|6230.6|6228.8|6229.6|6227.8|6232.3|6230.5|6227.6|6225.8|166
1679984700000|2023-03-28 06:25:00|6229.8|6228|6230.2|6228.4|6231.7|6229.9|6229.1|6227.3|193
1679985000000|2023-03-28 06:30:00|6230.1|6228.3|6230|6228.2|6231.6|6229.8|6227.9|6226.1|188
1679985300000|2023-03-28 06:35:00|6229.7|6227.9|6229|6227.2|6230.5|6228.7|6228|6226.2|211
1679985600000|2023-03-28 06:40:00|6228.9|6227.1|6227|6225.2|6231.8|6230|6226.6|6224.8|190
1679985900000|2023-03-28 06:45:00|6226.9|6225.1|6230.2|6228.4|6231.4|6229.6|6226.4|6224.6|175
1679986200000|2023-03-28 06:50:00|6230.3|6228.5|6231.6|6229.8|6231.9|6230.1|6230.1|6228.3|177
1679986500000|2023-03-28 06:55:00|6231.7|6229.9|6229|6227.2|6232.7|6230.9|6228.9|6227.1|177
1679986800000|2023-03-28 07:00:00|6229.3|6227.5|6234.4|6232.6|6234.7|6232.9|6229.1|6227.3|256
1679987100000|2023-03-28 07:05:00|6234.3|6232.5|6236.4|6234.6|6236.7|6234.9|6233|6231.2|198
1679987400000|2023-03-28 07:10:00|6236.3|6234.5|6233.8|6232|6236.9|6235.1|6233.4|6231.6|205
1679987700000|2023-03-28 07:15:00|6233.9|6232.1|6233.7|6231.9|6236.4|6234.6|6232.7|6230.9|205
1679988000000|2023-03-28 07:20:00|6233.6|6231.8|6235|6233.2|6235.9|6234.1|6232.8|6231|238
1679988300000|2023-03-28 07:25:00|6235.1|6233.3|6238.5|6236.7|6239|6237.2|6235|6233.2|195
1679988600000|2023-03-28 07:30:00|6238.4|6236.6|6236.8|6235|6239.3|6237.5|6236.7|6234.9|224
1679988900000|2023-03-28 07:35:00|6236.9|6235.1|6236.5|6234.7|6237.8|6236|6235.7|6233.9|166
1679989200000|2023-03-28 07:40:00|6236.4|6234.6|6234.1|6232.3|6236.4|6234.6|6233.8|6232|188
1679989500000|2023-03-28 07:45:00|6234|6232.2|6231.9|6230.1|6235.6|6233.8|6231.7|6229.9|162
1679989800000|2023-03-28 07:50:00|6231.8|6230|6231.3|6229.5|6232.4|6230.6|6229.3|6227.5|199
1679990100000|2023-03-28 07:55:00|6231.4|6229.6|6227.8|6226|6232|6230.2|6227.4|6225.6|216
1679990400000|2023-03-28 08:00:00|6227.5|6225.7|6228.7|6226.9|6229.8|6228|6227.2|6225.4|204
1679990700000|2023-03-28 08:05:00|6228.8|6227|6229.4|6227.6|6229.7|6227.9|6228.1|6226.3|196
1679991000000|2023-03-28 08:10:00|6229.3|6227.5|6229.6|6227.8|6230.5|6228.7|6228.8|6227|183
1679991300000|2023-03-28 08:15:00|6229.4|6227.6|6228.5|6226.7|6229.5|6227.7|6227.8|6226|188
1679991600000|2023-03-28 08:20:00|6228.4|6226.6|6226.3|6224.5|6228.7|6226.9|6225.3|6223.5|185
1679991900000|2023-03-28 08:25:00|6226.4|6224.6|6224.4|6222.6|6226.4|6224.6|6223.9|6222.1|191
1679992200000|2023-03-28 08:30:00|6224.3|6222.5|6223.4|6221.6|6225.2|6223.4|6221.8|6220|166
1679992500000|2023-03-28 08:35:00|6223.5|6221.7|6222.9|6221.1|6224.5|6222.7|6222.8|6221|152
1679992800000|2023-03-28 08:40:00|6222.8|6221|6222.3|6220.5|6223|6221.2|6221.2|6219.4|199
1679993100000|2023-03-28 08:45:00|6222.2|6220.4|6222.4|6220.6|6223.7|6221.9|6222.2|6220.4|156
1679993400000|2023-03-28 08:50:00|6222.5|6220.7|6222.1|6220.3|6222.9|6221.1|6221.3|6219.5|183
1679993700000|2023-03-28 08:55:00|6222|6220.2|6219.9|6218.1|6222.1|6220.3|6219.5|6217.7|172
1679994000000|2023-03-28 09:00:00|6219.8|6218|6223.2|6221.4|6223.9|6222.1|6219.3|6217.5|184
1679994300000|2023-03-28 09:05:00|6223.1|6221.3|6220.9|6219.1|6223.1|6221.3|6220.5|6218.7|130
1679994600000|2023-03-28 09:10:00|6220.8|6219|6221.8|6220|6221.9|6220.1|6219.4|6217.6|144
1679994900000|2023-03-28 09:15:00|6222|6220.2|6223.5|6221.7|6224.4|6222.6|6221.7|6219.9|173
1679995200000|2023-03-28 09:20:00|6223.4|6221.6|6225.6|6223.8|6225.8|6224|6223.3|6221.5|127
1679995500000|2023-03-28 09:25:00|6225.7|6223.9|6223.4|6221.6|6225.9|6224.1|6223.3|6221.5|176
1679995800000|2023-03-28 09:30:00|6223.3|6221.5|6221.4|6219.6|6223.5|6221.7|6220.3|6218.5|206
1679996100000|2023-03-28 09:35:00|6221.5|6219.7|6221.1|6219.3|6222.2|6220.4|6219.9|6218.1|159
1679996400000|2023-03-28 09:40:00|6220.9|6219.1|6217.5|6215.7|6221|6219.2|6216.6|6214.8|171
1679996700000|2023-03-28 09:45:00|6217.3|6215.5|6218.5|6216.7|6220.9|6219.1|6216.7|6214.9|210
1679997000000|2023-03-28 09:50:00|6218.4|6216.6|6222.4|6220.6|6222.4|6220.6|6218.4|6216.6|185
1679997300000|2023-03-28 09:55:00|6222.5|6220.7|6223.8|6222|6224.9|6223.1|6222.3|6220.5|165
1679997600000|2023-03-28 10:00:00|6223.9|6222.1|6226.5|6224.7|6226.8|6225|6223.3|6221.5|180
1679997900000|2023-03-28 10:05:00|6226.6|6224.8|6227.6|6225.8|6227.6|6225.8|6226.4|6224.6|156
1679998200000|2023-03-28 10:10:00|6227.7|6225.9|6229.3|6227.5|6229.9|6228.1|6227.3|6225.5|134
1679998500000|2023-03-28 10:15:00|6229.1|6227.3|6230.8|6229|6231.4|6229.6|6228.5|6226.7|133
1679998800000|2023-03-28 10:20:00|6230.9|6229.1|6231.5|6229.7|6232.5|6230.7|6230.9|6229.1|174
1679999100000|2023-03-28 10:25:00|6231.6|6229.8|6235.3|6233.5|6235.8|6234|6231.6|6229.8|127
1679999400000|2023-03-28 10:30:00|6235.2|6233.4|6230.1|6228.3|6235.3|6233.5|6229.7|6227.9|152
1679999700000|2023-03-28 10:35:00|6230.2|6228.4|6230.3|6228.5|6230.8|6229|6229.4|6227.6|170
1680000000000|2023-03-28 10:40:00|6230.4|6228.6|6228.8|6227|6230.9|6229.1|6228.6|6226.8|133
1680000300000|2023-03-28 10:45:00|6228.9|6227.1|6224.7|6222.9|6229.2|6227.4|6224.2|6222.4|164
1680000600000|2023-03-28 10:50:00|6224.6|6222.8|6218.8|6217|6224.7|6222.9|6218.8|6217|133
1680000900000|2023-03-28 10:55:00|6218.9|6217.1|6226.9|6225.1|6227.3|6225.5|6218.8|6217|224
1680001200000|2023-03-28 11:00:00|6226.8|6225|6228.2|6226.4|6228.2|6226.4|6224.3|6222.5|184
1680001500000|2023-03-28 11:05:00|6228.3|6226.5|6232.2|6230.4|6232.8|6231|6228.3|6226.5|203
1680001800000|2023-03-28 11:10:00|6232.1|6230.3|6233.3|6231.5|6234.7|6232.9|6231.7|6229.9|164
1680002100000|2023-03-28 11:15:00|6233.5|6231.7|6233.5|6231.7|6234.4|6232.6|6232.4|6230.6|132
1680002400000|2023-03-28 11:20:00|6233.4|6231.6|6234|6232.2|6234.6|6232.8|6232.8|6231|181
1680002700000|2023-03-28 11:25:00|6233.9|6232.1|6234.9|6233.1|6235|6233.2|6232.9|6231.1|111
1680003000000|2023-03-28 11:30:00|6235|6233.2|6234.4|6232.6|6235|6233.2|6233.3|6231.5|162
1680003300000|2023-03-28 11:35:00|6234.3|6232.5|6232.7|6230.9|6234.8|6233|6232.7|6230.9|170
1680003600000|2023-03-28 11:40:00|6232.6|6230.8|6231.2|6229.4|6232.6|6230.8|6230.8|6229|138
1680003900000|2023-03-28 11:45:00|6231.1|6229.3|6234.9|6233.1|6237.3|6235.5|6230.8|6229|174
1680004200000|2023-03-28 11:50:00|6234.8|6233|6232.7|6230.9|6235.3|6233.5|6232.7|6230.9|175
1680004500000|2023-03-28 11:55:00|6232.8|6231|6234.7|6232.9|6235.4|6233.6|6232.2|6230.4|177
1680004800000|2023-03-28 12:00:00|6234.8|6233|6234.1|6232.3|6236.2|6234.4|6233.2|6231.4|213
1680005100000|2023-03-28 12:05:00|6234|6232.2|6236.3|6234.5|6236.5|6234.7|6233|6231.2|162
1680005400000|2023-03-28 12:10:00|6236.7|6234.9|6238|6236.2|6238|6236.2|6235.6|6233.8|207
1680005700000|2023-03-28 12:15:00|6238.1|6236.3|6236.9|6235.1|6238.3|6236.5|6235|6233.2|160
1680006000000|2023-03-28 12:20:00|6236.8|6235|6238.2|6236.4|6239.8|6238|6236.8|6235|232
1680006300000|2023-03-28 12:25:00|6238.3|6236.5|6239.3|6236.3|6240.3|6237.6|6236.7|6234.9|240
1680006600000|2023-03-28 12:30:00|6239.2|6236.2|6239.3|6237.5|6242.2|6240.4|6237.1|6235.3|304
1680006900000|2023-03-28 12:35:00|6239.2|6237.4|6242.1|6240.3|6242.3|6240.5|6238.8|6237|275
1680007200000|2023-03-28 12:40:00|6242|6240.2|6236.2|6234.4|6242|6240.2|6235.6|6233.8|278
1680007500000|2023-03-28 12:45:00|6236|6234.2|6235.7|6233.9|6236.8|6235|6234.7|6232.9|235
1680007800000|2023-03-28 12:50:00|6235.8|6234|6231.3|6229.5|6236.6|6234.8|6230.8|6229|293
1680008100000|2023-03-28 12:55:00|6231.2|6229.4|6235.9|6234.1|6235.9|6234.1|6231.2|6229.4|256
1680008400000|2023-03-28 13:00:00|6235.8|6234|6232.8|6231|6235.8|6234|6232.2|6230.4|375
1680008700000|2023-03-28 13:05:00|6232.7|6230.9|6234.8|6233|6235.4|6233.6|6232.7|6230.9|195
1680009000000|2023-03-28 13:10:00|6234.7|6232.9|6234.1|6232.3|6235|6233.2|6232.4|6230.6|210
1680009300000|2023-03-28 13:15:00|6234|6232.2|6237.2|6235.4|6237.7|6235.9|6234|6232.2|239
1680009600000|2023-03-28 13:20:00|6237.1|6235.3|6233.6|6231.8|6238.3|6236.5|6233.5|6231.7|216
1680009900000|2023-03-28 13:25:00|6233.7|6231.9|6233.2|6231.4|6235|6233.2|6232.6|6230.8|260
1680010200000|2023-03-28 13:30:00|6233.3|6231.5|6236.5|6234.7|6236.5|6234.7|6232.5|6230.7|329
1680010500000|2023-03-28 13:35:00|6236.6|6234.8|6238.1|6236.3|6238.8|6237|6235.6|6233.8|349
1680010800000|2023-03-28 13:40:00|6238.5|6236.7|6235.2|6233.4|6238.6|6236.8|6233.8|6232|280
1680011100000|2023-03-28 13:45:00|6235.3|6233.5|6234.2|6232.4|6236.8|6235|6233.3|6231.5|304
1680011400000|2023-03-28 13:50:00|6234.3|6232.5|6237.9|6236.1|6237.9|6236.1|6232.7|6230.9|268
1680011700000|2023-03-28 13:55:00|6238|6236.2|6232.3|6229.3|6238.1|6236.3|6230.7|6228.9|222
1680012000000|2023-03-28 14:00:00|6232.6|6229.6|6227.9|6226.1|6232.7|6230.5|6226.2|6224.4|433
1680012300000|2023-03-28 14:05:00|6228|6226.2|6229.8|6228|6229.9|6228.1|6225.6|6223.8|221
1680012600000|2023-03-28 14:10:00|6229.9|6228.1|6229.9|6228.1|6231.9|6230.1|6228.5|6226.7|258
1680012900000|2023-03-28 14:15:00|6230|6228.2|6231.9|6230.1|6231.9|6230.1|6229.9|6228.1|217
1680013200000|2023-03-28 14:20:00|6232|6230.2|6232.4|6230.6|6232.9|6231.1|6230.3|6228.5|259
1680013500000|2023-03-28 14:25:00|6232.5|6230.7|6234.4|6232.6|6235.4|6233.6|6232.3|6230.5|262
1680013800000|2023-03-28 14:30:00|6234.3|6232.5|6231.1|6229.3|6234.5|6232.7|6229.7|6227.9|273
1680014100000|2023-03-28 14:35:00|6231.2|6229.4|6237.6|6235.8|6238.4|6236.6|6231.2|6229.4|271
1680014400000|2023-03-28 14:40:00|6237.5|6235.7|6239.3|6237.5|6241.7|6239.9|6236.9|6235.1|258
1680014700000|2023-03-28 14:45:00|6239.4|6237.6|6245.8|6244|6245.9|6244.1|6239.3|6237.5|304
1680015000000|2023-03-28 14:50:00|6245.7|6243.9|6242.5|6240.7|6245.8|6244|6242.2|6240.4|232
1680015300000|2023-03-28 14:55:00|6242.4|6240.6|6241.9|6240.1|6246.9|6245.1|6241.9|6240.1|298
1680015600000|2023-03-28 15:00:00|6242|6240.2|6244.9|6243.1|6244.9|6243.1|6240.8|6239|307
1680015900000|2023-03-28 15:05:00|6245.2|6243.4|6242.8|6241|6245.4|6243.6|6241.5|6239.7|226
1680016200000|2023-03-28 15:10:00|6242.7|6240.9|6246.4|6244.6|6246.4|6244.6|6242|6240.2|177
1680016500000|2023-03-28 15:15:00|6246.3|6244.5|6247.5|6245.7|6248.2|6246.4|6246.3|6244.5|262
1680016800000|2023-03-28 15:20:00|6247.4|6245.6|6248.4|6246.6|6249.1|6247.3|6246.4|6244.6|180
1680017100000|2023-03-28 15:25:00|6248.5|6246.7|6248.9|6247.1|6249.1|6247.3|6246.9|6245.1|165
1680017400000|2023-03-28 15:30:00|6249|6247.2|6251.1|6249.3|6251.4|6249.6|6248.7|6246.9|150
1680017700000|2023-03-28 15:35:00|6251|6249.2|6252.9|6251.1|6253.6|6251.8|6250.3|6248.5|227
1680018000000|2023-03-28 15:40:00|6253|6251.2|6248.9|6247.1|6253.4|6251.6|6248.8|6247|160
1680018300000|2023-03-28 15:45:00|6248.8|6247|6249.6|6247.8|6250.3|6248.5|6248.8|6247|236
1680018600000|2023-03-28 15:50:00|6249.5|6247.7|6250.8|6249|6252.3|6250.5|6249.4|6247.6|231
1680018900000|2023-03-28 15:55:00|6250.9|6249.1|6249.4|6247.6|6251.4|6249.6|6249.2|6247.4|240
1680019200000|2023-03-28 16:00:00|6249.8|6248|6250.4|6248.6|6251.1|6249.3|6249.8|6248|146
1680019500000|2023-03-28 16:05:00|6250.5|6248.7|6247.8|6246|6251.1|6249.3|6247.7|6245.9|157
1680019800000|2023-03-28 16:10:00|6247.7|6245.9|6247.8|6246|6248.3|6246.5|6246.2|6244.4|277
1680020100000|2023-03-28 16:15:00|6247.7|6245.9|6249.7|6247.9|6250.4|6248.6|6247.7|6245.9|198
1680020400000|2023-03-28 16:20:00|6249.4|6247.6|6247.9|6246.1|6250.4|6248.6|6247.8|6246|155
1680020700000|2023-03-28 16:25:00|6247.8|6246|6246.9|6245.1|6248|6246.2|6246.4|6244.6|125
1680021000000|2023-03-28 16:30:00|6247|6245.2|6247.1|6245.3|6247.3|6245.5|6246.1|6244.3|106
1680021300000|2023-03-28 16:35:00|6247|6245.2|6248.8|6247|6248.9|6247.1|6247|6245.2|117
1680021600000|2023-03-28 16:40:00|6248.9|6247.1|6246.6|6244.8|6248.9|6247.1|6246.6|6244.8|101
1680021900000|2023-03-28 16:45:00|6246.7|6244.9|6248.3|6246.5|6248.9|6247.1|6246.6|6244.8|129
1680022200000|2023-03-28 16:50:00|6248.2|6246.4|6248.7|6246.9|6249.3|6247.5|6247.8|6246|105
1680022500000|2023-03-28 16:55:00|6248.6|6246.8|6248.8|6247|6249.4|6247.6|6247.9|6246.1|105
1680022800000|2023-03-28 17:00:00|6248.9|6247.1|6248.8|6247|6250.2|6248.4|6248.3|6246.5|125
1680023100000|2023-03-28 17:05:00|6248.7|6246.9|6246.2|6244.4|6248.8|6247|6245.5|6243.7|146
1680023400000|2023-03-28 17:10:00|6246.3|6244.5|6246.7|6244.9|6246.8|6245|6245|6243.2|141
1680023700000|2023-03-28 17:15:00|6246.8|6245|6249|6247.2|6249|6247.2|6246.2|6244.4|69
1680024000000|2023-03-28 17:20:00|6248.9|6247.1|6246.8|6245|6249|6247.2|6246.8|6245|81
1680024300000|2023-03-28 17:25:00|6246.7|6244.9|6247.8|6246|6247.9|6246.1|6246.3|6244.5|61
1680024600000|2023-03-28 17:30:00|6247.7|6245.9|6245.3|6243.5|6248.4|6246.6|6245.3|6243.5|161
1680024900000|2023-03-28 17:35:00|6245.4|6243.6|6246.3|6244.5|6247|6245.2|6245.4|6243.6|124
1680025200000|2023-03-28 17:40:00|6246.4|6244.6|6247.1|6245.3|6247.9|6246.1|6246.3|6244.5|90
1680025500000|2023-03-28 17:45:00|6247.2|6245.4|6246.2|6244.4|6247.2|6245.4|6245.3|6243.5|109
1680025800000|2023-03-28 17:50:00|6246.1|6244.3|6247.9|6246.1|6247.9|6246.1|6245.9|6244.1|147
1680026100000|2023-03-28 17:55:00|6248.1|6246.3|6245.2|6242.2|6248.3|6246.5|6245.1|6242.2|142
1680026400000|2023-03-28 18:00:00|6245.1|6242.1|6245.1|6243.3|6245.8|6244|6243.3|6241.5|286
1680026700000|2023-03-28 18:05:00|6245.2|6243.4|6245.3|6243.5|6246.3|6244.5|6245.1|6243.3|127
1680027000000|2023-03-28 18:10:00|6245.4|6243.6|6243.7|6241.9|6245.4|6243.6|6243.3|6241.5|105
1680027300000|2023-03-28 18:15:00|6243.6|6241.8|6241.8|6240|6243.7|6241.9|6241.2|6239.4|116
1680027600000|2023-03-28 18:20:00|6241.9|6240.1|6242.3|6240.5|6243.5|6241.7|6241.8|6240|99
1680027900000|2023-03-28 18:25:00|6242.4|6240.6|6242.4|6240.6|6243|6241.2|6242.3|6240.5|107
1680028200000|2023-03-28 18:30:00|6242.3|6240.5|6242.6|6240.8|6243|6241.2|6241.4|6239.6|133
1680028500000|2023-03-28 18:35:00|6242.8|6241|6242.8|6241|6244.3|6242.5|6242.8|6241|158
1680028800000|2023-03-28 18:40:00|6242.7|6240.9|6244.8|6243|6245|6243.2|6242.5|6240.7|99
1680029100000|2023-03-28 18:45:00|6244.9|6243.1|6245.6|6243.8|6247|6245.2|6244.8|6243|88
1680029400000|2023-03-28 18:50:00|6245.5|6243.7|6245.4|6243.6|6245.8|6244|6244.1|6242.3|157
1680029700000|2023-03-28 18:55:00|6245.5|6243.7|6249|6247.2|6249.2|6247.4|6244.7|6242.9|247
1680030000000|2023-03-28 19:00:00|6248.9|6247.1|6250.8|6249|6251.6|6249.8|6246.8|6245|222
1680030300000|2023-03-28 19:05:00|6250.9|6249.1|6248.5|6246.7|6251|6249.2|6248.5|6246.7|153
1680030600000|2023-03-28 19:10:00|6248.6|6246.8|6249.7|6247.9|6250.6|6248.8|6248.5|6246.7|137
1680030900000|2023-03-28 19:15:00|6249.6|6247.8|6249.8|6248|6250.3|6248.5|6248.8|6247|124
1680031200000|2023-03-28 19:20:00|6249.7|6247.9|6250.8|6249|6251.1|6249.3|6249.3|6247.5|129
1680031500000|2023-03-28 19:25:00|6250.6|6248.8|6250.8|6249|6251.2|6249.4|6250|6248.2|116
1680031800000|2023-03-28 19:30:00|6250.7|6248.9|6251.2|6249.4|6251.3|6249.5|6249.8|6248|97
1680032100000|2023-03-28 19:35:00|6251.3|6249.5|6251.8|6250|6252.4|6250.6|6251.1|6249.3|160
1680032400000|2023-03-28 19:40:00|6251.9|6250.1|6254.2|6252.4|6254.3|6252.5|6251.9|6250.1|169
1680032700000|2023-03-28 19:45:00|6254.4|6252.6|6255|6253.2|6255.7|6253.9|6253.4|6251.6|152
1680033000000|2023-03-28 19:50:00|6255.1|6253.3|6254.9|6253.1|6255.8|6254|6254.6|6252.8|110
1680033300000|2023-03-28 19:55:00|6255.1|6253.3|6254|6252.2|6255.5|6253.7|6254|6252.2|102
1680033600000|2023-03-28 20:00:00|6254.1|6252.3|6254.2|6252.4|6254.7|6252.9|6254|6252.2|88
1680033900000|2023-03-28 20:05:00|6254.1|6252.3|6253.7|6251.9|6254.8|6253|6253.2|6251.4|144
1680034200000|2023-03-28 20:10:00|6253.6|6251.8|6253.8|6252|6254.2|6252.4|6253.5|6251.7|95
1680034500000|2023-03-28 20:15:00|6254|6252.2|6254.4|6252.6|6254.5|6252.7|6254|6252.2|135
1680034800000|2023-03-28 20:20:00|6254.3|6252.5|6254.7|6252.9|6254.8|6253|6254.2|6252.4|170
1680035100000|2023-03-28 20:25:00|6254.8|6253|6254.3|6252.5|6254.9|6253.1|6254.1|6252.3|85
1680035400000|2023-03-28 20:30:00|6254.4|6252.6|6254.7|6252.9|6254.7|6252.9|6254.3|6252.5|14
1680035700000|2023-03-28 20:35:00|6254.8|6253|6255.5|6253.7|6255.5|6253.7|6254.8|6253|10
1680036000000|2023-03-28 20:40:00|6255.4|6253.6|6254.2|6252.4|6255.5|6253.7|6254.1|6252.3|68
1680036300000|2023-03-28 20:45:00|6254.4|6252.6|6253.7|6250.7|6254.9|6252.6|6253.3|6250.5|28
1680036600000|2023-03-28 20:50:00|6253.8|6250.8|6253.5|6250.5|6253.8|6250.8|6253|6250|47
1680036900000|2023-03-28 20:55:00|6253.4|6250.4|6254.1|6252.3|6254.8|6252.3|6252.7|6249.7|71
1680037200000|2023-03-28 21:00:00|6254.4|6250.4|6254.4|6250.4|6254.7|6250.7|6253.4|6250.1|16
1680037500000|2023-03-28 21:05:00|6254.3|6250.3|6254.6|6250.6|6255.1|6251.1|6254.3|6250.3|35
1680037800000|2023-03-28 21:10:00|6254.2|6250.7|6247.2|6243.2|6254.7|6251|6243.1|6239.1|30
1680038100000|2023-03-28 21:15:00|6247.1|6243.1|6253.8|6249.8|6253.9|6249.9|6246.8|6242.8|119
1680038400000|2023-03-28 21:20:00|6253.9|6249.9|6248.7|6244.7|6254.1|6250.1|6245.5|6241.5|80
1680038700000|2023-03-28 21:25:00|6249.1|6245.1|6249.9|6245.9|6250.5|6246.5|6247.8|6243.8|53
1680039000000|2023-03-28 21:30:00|6249.7|6245.7|6249.9|6246|6250.9|6247.1|6249.4|6245.6|48
1680039300000|2023-03-28 21:35:00|6250|6246.1|6252.7|6248.7|6253.2|6249.2|6249.7|6245.7|64
1680039600000|2023-03-28 21:40:00|6252.8|6248.8|6250.4|6246.4|6254.1|6250.1|6247.5|6243.5|112
1680039900000|2023-03-28 21:45:00|6248.3|6244.3|6252.3|6248.3|6252.5|6248.5|6248.3|6244.3|80
1680040200000|2023-03-28 21:50:00|6252.4|6248.4|6253.2|6249.2|6253.3|6249.4|6252.2|6248.2|41
1680040500000|2023-03-28 21:55:00|6253.1|6249.1|6253|6249|6253.3|6249.6|6252.3|6248.3|40
1680040800000|2023-03-28 22:00:00|6253.1|6249.1|6252.8|6248.8|6253.7|6249.7|6251.2|6247.2|99
1680041100000|2023-03-28 22:05:00|6252.7|6248.7|6253.8|6250.6|6253.9|6250.7|6252.6|6248.7|65
1680041400000|2023-03-28 22:10:00|6253.7|6250.3|6254.3|6251.3|6255|6252|6253.5|6250.3|114
1680041700000|2023-03-28 22:15:00|6254.5|6251.4|6254.2|6251.2|6255.8|6252.8|6253.7|6250.7|402
1680042000000|2023-03-28 22:20:00|6254.1|6251.1|6254.6|6251.6|6255.1|6252.1|6254.1|6251.1|50
1680042300000|2023-03-28 22:25:00|6254.5|6251.5|6254.5|6251.5|6254.6|6251.6|6254.4|6251.4|126
1680042600000|2023-03-28 22:30:00|6254.6|6251.6|6252.8|6249.8|6254.6|6251.6|6252.8|6249.8|160
1680042900000|2023-03-28 22:35:00|6252.9|6249.9|6252.1|6249.1|6252.9|6249.9|6252.1|6249.1|99
1680043200000|2023-03-28 22:40:00|6252.2|6249.2|6251.3|6248.3|6252.2|6249.2|6251.3|6248.3|79
1680043500000|2023-03-28 22:45:00|6251.4|6248.4|6250.8|6247.8|6251.5|6248.5|6250.5|6247.5|92
1680043800000|2023-03-28 22:50:00|6250.9|6247.9|6250.2|6247.2|6250.9|6247.9|6250.1|6247.1|72
1680044100000|2023-03-28 22:55:00|6250.3|6247.3|6249.6|6247.8|6250.3|6247.9|6249.1|6246.4|156
1680044400000|2023-03-28 23:00:00|6249.5|6247.7|6250.2|6248.4|6250.5|6248.7|6249.3|6247.5|85
1680044700000|2023-03-28 23:05:00|6250.1|6248.3|6249.1|6247.3|6250.4|6248.6|6249|6247.2|123
1680045000000|2023-03-28 23:10:00|6249.2|6247.4|6249.1|6246.1|6249.2|6247.4|6247.2|6244.8|126
1680045300000|2023-03-28 23:15:00|6249|6246|6250.1|6248.3|6250.3|6248.5|6248.3|6246|116
1680045600000|2023-03-28 23:20:00|6250.3|6248.5|6250.3|6248.5|6250.5|6248.7|6249.8|6248|59
1680045900000|2023-03-28 23:25:00|6250.4|6248.6|6249.6|6247.8|6250.5|6248.7|6249.6|6247.8|115
1680046200000|2023-03-28 23:30:00|6249.7|6247.9|6249.7|6247.9|6250.7|6248.9|6249.1|6247.3|174
1680046500000|2023-03-28 23:35:00|6249.6|6247.8|6251.2|6249.4|6251.7|6249.9|6249.6|6247.8|92
1680046800000|2023-03-28 23:40:00|6251.1|6249.3|6252.6|6250.8|6252.6|6250.8|6250.6|6248.8|129
1680047100000|2023-03-28 23:45:00|6252.5|6250.7|6253.9|6252.1|6254|6252.2|6251.7|6249.9|177
1680047400000|2023-03-28 23:50:00|6253.8|6252|6253.9|6252.1|6255|6253.2|6253.4|6251.6|64
1680047700000|2023-03-28 23:55:00|6253.8|6252|6254|6252.2|6254|6252.2|6253.3|6251.5|83
1680048000000|2023-03-29 00:00:00|6254.4|6252.6|6259.8|6258|6260.5|6258.7|6254.1|6252.3|271
1680048300000|2023-03-29 00:05:00|6259.9|6258.1|6263.7|6261.9|6263.8|6262|6259.3|6257.5|204
1680048600000|2023-03-29 00:10:00|6263.8|6262|6265.1|6263.3|6265.1|6263.3|6262|6260.2|212
1680048900000|2023-03-29 00:15:00|6265|6263.2|6263.4|6261.6|6265.8|6264|6261.6|6259.8|296
1680049200000|2023-03-29 00:20:00|6263.2|6261.4|6261.9|6260.1|6264.2|6262.4|6261|6259.2|227
1680049500000|2023-03-29 00:25:00|6262|6260.2|6261.9|6258.9|6262.5|6260.7|6260.2|6258.4|180
1680049800000|2023-03-29 00:30:00|6262|6259|6261|6259.2|6265.9|6264.1|6255.3|6252.3|471
1680050100000|2023-03-29 00:35:00|6260.9|6259.1|6255.8|6254|6261.7|6259.9|6255.7|6253.9|239
1680050400000|2023-03-29 00:40:00|6255.7|6253.9|6257.1|6255.3|6258|6256.2|6254.6|6252.8|199
1680050700000|2023-03-29 00:45:00|6257.2|6255.4|6256|6254.2|6257.7|6255.9|6255.4|6253.3|177
1680051000000|2023-03-29 00:50:00|6256.5|6254.7|6256.8|6255|6257|6255.2|6254.5|6252.7|167
1680051300000|2023-03-29 00:55:00|6256.9|6255.1|6258|6256.2|6259.4|6257.6|6255.9|6254.1|172
1680051600000|2023-03-29 01:00:00|6258.1|6256.3|6258.7|6256.9|6261.5|6259.7|6257.9|6256.1|257
1680051900000|2023-03-29 01:05:00|6259|6257.2|6257|6255.2|6259|6257.2|6256.4|6254.6|201
1680052200000|2023-03-29 01:10:00|6257.1|6255.3|6257.9|6254.9|6258.1|6256.3|6256.2|6254.3|190
1680052500000|2023-03-29 01:15:00|6257.8|6254.8|6257.7|6255.9|6259.8|6256.9|6256.6|6254.1|281
1680052800000|2023-03-29 01:20:00|6257.6|6255.8|6260|6258.2|6261.1|6259.3|6257.5|6255.7|207
1680053100000|2023-03-29 01:25:00|6259.9|6258.1|6260.2|6258.4|6260.8|6259|6258.3|6256.5|206
1680053400000|2023-03-29 01:30:00|6260.1|6258.3|6260|6258.2|6260.7|6258.9|6259.1|6257.3|246
1680053700000|2023-03-29 01:35:00|6260.1|6258.3|6257.5|6255.7|6260.2|6258.4|6257.3|6255.5|263
1680054000000|2023-03-29 01:40:00|6257.6|6255.8|6254|6252.2|6258.6|6256.8|6253.8|6252|199
1680054300000|2023-03-29 01:45:00|6253.8|6252|6256.1|6254.3|6256.2|6254.4|6253.3|6251.5|173
1680054600000|2023-03-29 01:50:00|6256.4|6254.6|6258.9|6257.1|6259.1|6257.3|6255.8|6254|228
1680054900000|2023-03-29 01:55:00|6259|6257.2|6260.2|6258.4|6261|6259.2|6258.9|6257.1|134
1680055200000|2023-03-29 02:00:00|6260.1|6258.3|6259.5|6257.7|6262.1|6260.3|6259.4|6257.6|152
1680055500000|2023-03-29 02:05:00|6259.6|6257.8|6258.9|6257.1|6260.7|6258.9|6258.4|6256.6|173
1680055800000|2023-03-29 02:10:00|6259|6257.2|6258|6256.2|6259.2|6257.4|6257.1|6255.3|186
1680056100000|2023-03-29 02:15:00|6257.9|6256.1|6259.8|6258|6260.9|6259.1|6257.8|6256|147
1680056400000|2023-03-29 02:20:00|6259.7|6257.9|6258.7|6256.9|6260.2|6258.4|6258.5|6256.7|191
1680056700000|2023-03-29 02:25:00|6258.6|6256.8|6260.8|6259|6260.9|6259.1|6258.5|6256.7|132
1680057000000|2023-03-29 02:30:00|6260.7|6258.9|6260.9|6259.1|6260.9|6259.1|6259.1|6257.3|107
1680057300000|2023-03-29 02:35:00|6261|6259.2|6265.9|6264.1|6266|6264.2|6260.9|6259.1|162
1680057600000|2023-03-29 02:40:00|6266|6264.2|6269.2|6267.4|6270.2|6268.4|6265.9|6264.1|182
1680057900000|2023-03-29 02:45:00|6269.3|6267.5|6270.5|6268.7|6271.6|6269.8|6269.3|6267.5|150
1680058200000|2023-03-29 02:50:00|6270.6|6268.8|6270.7|6268.9|6271.7|6269.9|6270.4|6268.6|111
1680058500000|2023-03-29 02:55:00|6270.6|6268.8|6268.5|6266.7|6271.8|6270|6267.6|6265.8|143
1680058800000|2023-03-29 03:00:00|6268.6|6266.8|6269.7|6267.9|6269.9|6268.1|6267.4|6265.6|196
1680059100000|2023-03-29 03:05:00|6269.5|6267.7|6265.9|6264.1|6269.5|6267.7|6265.7|6263.9|147
1680059400000|2023-03-29 03:10:00|6266|6264.2|6263.3|6261.5|6267|6265.2|6263.3|6261.5|145
1680059700000|2023-03-29 03:15:00|6263.2|6261.4|6261.5|6259.7|6263.6|6261.8|6260.9|6259.1|173
1680060000000|2023-03-29 03:20:00|6261.6|6259.8|6260.9|6259.1|6261.8|6260|6259.3|6257.5|179
1680060300000|2023-03-29 03:25:00|6261|6259.2|6260.5|6258.7|6261.9|6260.1|6259.7|6257.9|155
1680060600000|2023-03-29 03:30:00|6260.9|6259.1|6259.8|6258|6261|6259.2|6259.2|6257.4|112
1680060900000|2023-03-29 03:35:00|6259.7|6257.9|6260.5|6258.7|6261|6259.2|6259.4|6257.6|89
1680061200000|2023-03-29 03:40:00|6260.6|6258.8|6261.3|6259.5|6261.3|6259.5|6260.3|6258.5|97
1680061500000|2023-03-29 03:45:00|6261.4|6259.6|6261|6259.2|6261.5|6259.7|6260.7|6258.9|112
1680061800000|2023-03-29 03:50:00|6260.9|6259.1|6260.9|6259.1|6260.9|6259.1|6259.8|6258|95
1680062100000|2023-03-29 03:55:00|6260.8|6259|6260.8|6259|6261.9|6260.1|6260.3|6258.5|130
1680062400000|2023-03-29 04:00:00|6260.7|6258.9|6261.5|6259.7|6261.8|6260|6260.2|6258.4|161
1680062700000|2023-03-29 04:05:00|6261.6|6259.8|6261.3|6259.5|6262.5|6260.7|6260.4|6258.6|134
1680063000000|2023-03-29 04:10:00|6261.4|6259.6|6260.6|6258.8|6261.9|6260.1|6259.5|6257.7|148
1680063300000|2023-03-29 04:15:00|6260.5|6258.7|6262.8|6261|6263.5|6261.7|6260.4|6258.6|119
1680063600000|2023-03-29 04:20:00|6262.9|6261.1|6264.5|6262.7|6264.8|6263|6262.8|6261|156
1680063900000|2023-03-29 04:25:00|6264.7|6262.9|6263.6|6261.8|6264.8|6263|6262.9|6261.1|127
1680064200000|2023-03-29 04:30:00|6263.7|6261.9|6267.7|6265.9|6267.7|6265.9|6263.7|6261.9|132
1680064500000|2023-03-29 04:35:00|6267.6|6265.8|6260.7|6258.9|6268.5|6266.7|6260.6|6258.8|171
1680064800000|2023-03-29 04:40:00|6260.8|6259|6262.2|6260.4|6263.8|6262|6260.7|6258.9|133
1680065100000|2023-03-29 04:45:00|6262.1|6260.3|6263.2|6261.4|6263.4|6261.6|6261.5|6259.7|157
1680065400000|2023-03-29 04:50:00|6263.1|6261.3|6263.9|6262.1|6263.9|6262.1|6262.9|6261.1|104
1680065700000|2023-03-29 04:55:00|6263.8|6262|6261.3|6259.5|6263.8|6262|6260.8|6259|151
1680066000000|2023-03-29 05:00:00|6261.2|6259.4|6260.2|6258.4|6262.7|6260.9|6260.2|6258.4|126
1680066300000|2023-03-29 05:05:00|6260.1|6258.3|6259.6|6257.8|6260.6|6258.8|6258.7|6256.9|91
1680066600000|2023-03-29 05:10:00|6259.7|6257.9|6258.3|6256.5|6259.7|6257.9|6257.2|6255.4|111
1680066900000|2023-03-29 05:15:00|6258.2|6256.4|6256.7|6254.9|6258.2|6256.4|6256.6|6254.8|46
1680067200000|2023-03-29 05:20:00|6256.8|6255|6257.6|6255.8|6258.4|6256.6|6256.7|6254.9|64
1680067500000|2023-03-29 05:25:00|6257.7|6255.9|6253.7|6251.9|6257.7|6255.9|6253.7|6251.9|162
1680067800000|2023-03-29 05:30:00|6253.6|6251.8|6254.2|6252.4|6254.6|6252.8|6253.4|6251.6|146
1680068100000|2023-03-29 05:35:00|6254.3|6252.5|6253.6|6251.8|6255.1|6253.3|6253.3|6251.5|128
1680068400000|2023-03-29 05:40:00|6253.7|6251.9|6252.4|6250.6|6254.1|6252.3|6252.3|6250.5|130
1680068700000|2023-03-29 05:45:00|6252.3|6250.5|6250.9|6249.1|6252.4|6250.6|6250.7|6248.9|159
1680069000000|2023-03-29 05:50:00|6250.8|6249|6251.2|6249.4|6251.2|6249.4|6249.7|6247.9|184
1680069300000|2023-03-29 05:55:00|6251.1|6249.3|6248.4|6246.6|6251.8|6250|6248.4|6246.6|203
1680069600000|2023-03-29 06:00:00|6248.3|6246.5|6247|6245.2|6248.3|6246.5|6244.7|6242.9|262
1680069900000|2023-03-29 06:05:00|6246.9|6245.1|6243.8|6242|6247|6245.2|6241|6239.2|283
1680070200000|2023-03-29 06:10:00|6243.7|6241.9|6243.8|6242|6246.6|6244.8|6243.6|6241.8|226
1680070500000|2023-03-29 06:15:00|6243.7|6241.9|6243.7|6241.9|6244.5|6242.7|6242|6240.2|212
1680070800000|2023-03-29 06:20:00|6243.6|6241.8|6241.1|6239.3|6243.8|6242|6240.1|6238.3|227
1680071100000|2023-03-29 06:25:00|6241|6239.2|6241|6239.2|6242.7|6240.9|6240.6|6238.8|207
1680071400000|2023-03-29 06:30:00|6241.1|6239.3|6242.1|6240.3|6242.3|6240.5|6239|6237.2|271
1680071700000|2023-03-29 06:35:00|6242.2|6240.4|6243.9|6242.1|6244|6242.2|6240.6|6238.8|216
1680072000000|2023-03-29 06:40:00|6243.8|6242|6244.3|6242.5|6245|6243.2|6242.9|6241.1|223
1680072300000|2023-03-29 06:45:00|6244.4|6242.6|6242.7|6240.9|6244.8|6243|6242.7|6240.9|233
1680072600000|2023-03-29 06:50:00|6242.6|6240.8|6242.5|6240.7|6244.4|6242.6|6241|6239.2|186
1680072900000|2023-03-29 06:55:00|6242.4|6240.6|6241.3|6239.5|6243.1|6241.3|6241|6239.2|182
1680073200000|2023-03-29 07:00:00|6241.5|6239.7|6237.9|6236.1|6241.5|6239.7|6236.8|6235|302
1680073500000|2023-03-29 07:05:00|6237.6|6235.8|6234.9|6233.1|6238.6|6236.8|6233.8|6232|282
1680073800000|2023-03-29 07:10:00|6235|6233.2|6235.1|6233.3|6235.4|6233.6|6232.2|6230.4|292
1680074100000|2023-03-29 07:15:00|6235.4|6233.6|6236.2|6234.4|6238|6236.2|6234.7|6232.9|281
1680074400000|2023-03-29 07:20:00|6236.3|6234.5|6236|6234.2|6236.5|6234.7|6234.3|6232.5|207
1680074700000|2023-03-29 07:25:00|6235.9|6234.1|6236.5|6234.7|6237.5|6235.7|6235.9|6234.1|272
1680075000000|2023-03-29 07:30:00|6236.4|6234.6|6237|6235.2|6238.3|6236.5|6235.4|6233.6|259
1680075300000|2023-03-29 07:35:00|6236.9|6235.1|6237.8|6236|6238|6236.2|6235.7|6233.9|214
1680075600000|2023-03-29 07:40:00|6238.1|6236.3|6240.1|6238.3|6240.1|6238.3|6237.9|6236.1|205
1680075900000|2023-03-29 07:45:00|6240|6238.2|6238|6236.2|6240.5|6238.7|6238|6236.2|164
1680076200000|2023-03-29 07:50:00|6237.9|6236.1|6236.3|6234.5|6238.9|6237.1|6235.5|6233.7|185
1680076500000|2023-03-29 07:55:00|6236.4|6234.6|6237.2|6235.4|6237.2|6235.4|6235|6233.2|132
1680076800000|2023-03-29 08:00:00|6237.3|6235.5|6235|6233.2|6237.5|6235.7|6233.7|6231.9|221
1680077100000|2023-03-29 08:05:00|6235.3|6233.5|6235.7|6233.9|6237.6|6235.8|6234.7|6232.9|219
1680077400000|2023-03-29 08:10:00|6235.8|6234|6238.7|6236.9|6238.8|6237|6235.3|6233.5|165
1680077700000|2023-03-29 08:15:00|6238.6|6236.8|6235.8|6234|6238.6|6236.8|6235.5|6233.7|223
1680078000000|2023-03-29 08:20:00|6235.7|6233.9|6235.9|6234.1|6236.7|6234.9|6235.1|6233.3|199
1680078300000|2023-03-29 08:25:00|6235.8|6234|6234.4|6232.6|6235.8|6234|6234.3|6232.5|177
1680078600000|2023-03-29 08:30:00|6234.9|6233.1|6233.7|6231.9|6235.6|6233.8|6231.4|6229.6|223
1680078900000|2023-03-29 08:35:00|6233.8|6232|6234.4|6232.6|6236.4|6234.6|6232.8|6231|197
1680079200000|2023-03-29 08:40:00|6234.5|6232.7|6232.8|6231|6234.5|6232.7|6232.4|6230.6|226
1680079500000|2023-03-29 08:45:00|6232.6|6230.8|6232|6230.2|6232.7|6230.9|6229.8|6228|255
1680079800000|2023-03-29 08:50:00|6231.9|6230.1|6231.4|6229.6|6232.4|6230.6|6230.2|6228.4|188
1680080100000|2023-03-29 08:55:00|6231.3|6229.5|6233.8|6232|6233.9|6232.1|6231.3|6229.5|228
1680080400000|2023-03-29 09:00:00|6233.5|6231.7|6232.7|6230.9|6234.2|6232.4|6231.7|6229.9|181
1680080700000|2023-03-29 09:05:00|6232.6|6230.8|6234.9|6233.1|6235.5|6233.7|6232.6|6230.8|170
1680081000000|2023-03-29 09:10:00|6234.8|6233|6235.3|6233.5|6235.9|6234.1|6233.9|6232.1|185
1680081300000|2023-03-29 09:15:00|6234.9|6233.1|6238.6|6236.8|6239|6237.2|6234.5|6232.7|172
1680081600000|2023-03-29 09:20:00|6238.5|6236.7|6237.8|6236|6238.9|6237.1|6237.3|6235.5|169
1680081900000|2023-03-29 09:25:00|6237.9|6236.1|6240|6238.2|6240.8|6239|6237.8|6236|196
1680082200000|2023-03-29 09:30:00|6240.1|6238.3|6245.2|6243.4|6246.5|6244.7|6240|6238.2|283
1680082500000|2023-03-29 09:35:00|6245.1|6243.3|6243.5|6241.7|6245.2|6243.4|6243.2|6241.4|216
1680082800000|2023-03-29 09:40:00|6243.4|6241.6|6245.4|6243.6|6245.5|6243.7|6243.4|6241.6|235
1680083100000|2023-03-29 09:45:00|6245.5|6243.7|6243.9|6242.1|6245.5|6243.7|6242.9|6241.1|189
1680083400000|2023-03-29 09:50:00|6244|6242.2|6243.4|6241.6|6244.5|6242.7|6242.8|6241|183
1680083700000|2023-03-29 09:55:00|6243.3|6241.5|6247.4|6245.6|6249.4|6247.6|6243.1|6241.3|244
1680084000000|2023-03-29 10:00:00|6247.3|6245.5|6244|6242.2|6247.4|6245.6|6242.7|6240.9|299
1680084300000|2023-03-29 10:05:00|6244.1|6242.3|6243.3|6241.5|6245.1|6243.3|6242.4|6240.6|193
1680084600000|2023-03-29 10:10:00|6243.4|6241.6|6247.9|6246.1|6248.2|6246.4|6243.4|6241.6|194
1680084900000|2023-03-29 10:15:00|6248|6246.2|6242.4|6240.6|6248|6246.2|6242.2|6240.4|185
1680085200000|2023-03-29 10:20:00|6243.2|6241.4|6242.4|6240.6|6243.2|6241.4|6240.4|6238.6|202
1680085500000|2023-03-29 10:25:00|6242.5|6240.7|6241.2|6239.4|6242.5|6240.7|6240.8|6239|162
1680085800000|2023-03-29 10:30:00|6241.3|6239.5|6241.2|6239.4|6242.5|6240.7|6241|6239.2|126
1680086100000|2023-03-29 10:35:00|6241|6239.2|6240.4|6238.6|6241|6239.2|6238.2|6236.4|164
1680086400000|2023-03-29 10:40:00|6240.5|6238.7|6239.8|6238|6241.3|6239.5|6239.6|6237.8|178
1680086700000|2023-03-29 10:45:00|6239.9|6238.1|6238.8|6237|6240.3|6238.5|6238.4|6236.6|193
1680087000000|2023-03-29 10:50:00|6238.7|6236.9|6237.5|6235.7|6238.9|6237.1|6237.3|6235.5|191
1680087300000|2023-03-29 10:55:00|6237.4|6235.6|6236.5|6234.7|6237.5|6235.7|6235.5|6233.7|170
1680087600000|2023-03-29 11:00:00|6236.4|6234.6|6236.6|6234.8|6237.9|6236.1|6235.9|6234.1|167
1680087900000|2023-03-29 11:05:00|6236.5|6234.7|6234.6|6232.8|6237.7|6235.9|6234.3|6232.5|152
1680088200000|2023-03-29 11:10:00|6234.8|6233|6235.1|6233.3|6235.4|6233.6|6233.8|6232|176
1680088500000|2023-03-29 11:15:00|6235|6233.2|6238.9|6237.1|6240.6|6238.8|6234.8|6233|203
1680088800000|2023-03-29 11:20:00|6238.8|6237|6236.8|6235|6239|6237.2|6236.2|6234.4|176
1680089100000|2023-03-29 11:25:00|6236.7|6234.9|6235.3|6233.5|6236.9|6235.1|6234.2|6232.4|190
1680089400000|2023-03-29 11:30:00|6235.7|6233.9|6238.4|6236.6|6240.4|6238.6|6235.4|6233.6|223
1680089700000|2023-03-29 11:35:00|6238.3|6236.5|6237.7|6235.9|6238.7|6236.9|6237.3|6235.5|210
1680090000000|2023-03-29 11:40:00|6237.5|6235.7|6243.3|6241.5|6244.2|6242.4|6237.3|6235.5|215
1680090300000|2023-03-29 11:45:00|6243.2|6241.4|6242.9|6241.1|6244.7|6242.9|6242.5|6240.7|224
1680090600000|2023-03-29 11:50:00|6243|6241.2|6240.7|6238.9|6243.1|6241.3|6240.5|6238.7|193
1680090900000|2023-03-29 11:55:00|6240.6|6238.8|6237.2|6235.4|6241.4|6239.6|6236.3|6234.5|246
1680091200000|2023-03-29 12:00:00|6237.5|6235.7|6236.4|6234.6|6238.2|6236.4|6236.2|6234.4|240
1680091500000|2023-03-29 12:05:00|6236.5|6234.7|6234.9|6233.1|6236.5|6234.7|6234.9|6233.1|238
1680091800000|2023-03-29 12:10:00|6235|6233.2|6232.9|6231.1|6235|6233.2|6232.2|6230.4|242
1680092100000|2023-03-29 12:15:00|6233|6231.2|6228.3|6226.5|6233.7|6231.9|6227.9|6226.1|245
1680092400000|2023-03-29 12:20:00|6228.8|6227|6229.2|6227.4|6230.9|6229.1|6228.7|6226.9|260
1680092700000|2023-03-29 12:25:00|6229.3|6227.5|6231.9|6230.1|6232.1|6230.3|6229|6227.2|280
1680093000000|2023-03-29 12:30:00|6231.8|6230|6230.4|6228.6|6232|6230.2|6229.6|6227.8|282
1680093300000|2023-03-29 12:35:00|6230.2|6228.4|6227.5|6225.7|6230.7|6228.9|6226.3|6224.5|253
1680093600000|2023-03-29 12:40:00|6227.6|6225.8|6223.7|6221.9|6227.9|6226.1|6221.4|6219.6|261
1680093900000|2023-03-29 12:45:00|6223.6|6221.8|6228.2|6226.4|6228.6|6226.8|6223.6|6221.8|301
1680094200000|2023-03-29 12:50:00|6228.3|6226.5|6229.2|6227.4|6230|6228.2|6227.3|6225.5|294
1680094500000|2023-03-29 12:55:00|6229.1|6227.3|6228.5|6226.7|6229.6|6227.8|6227.7|6225.9|266
1680094800000|2023-03-29 13:00:00|6228.8|6227|6227.5|6225.7|6229.4|6227.6|6226.9|6225.1|242
1680095100000|2023-03-29 13:05:00|6227.7|6225.9|6226.4|6224.6|6229.8|6228|6225.9|6224.1|244
1680095400000|2023-03-29 13:10:00|6226.5|6224.7|6224.1|6222.3|6226.5|6224.7|6223.5|6221.7|223
1680095700000|2023-03-29 13:15:00|6224.3|6222.5|6222.6|6220.8|6224.4|6222.6|6222.3|6220.5|268
1680096000000|2023-03-29 13:20:00|6222.7|6220.9|6217.7|6215.9|6223|6221.2|6216.7|6214.9|281
1680096300000|2023-03-29 13:25:00|6217.8|6216|6220.3|6218.5|6220.7|6218.9|6216.8|6215|288
1680096600000|2023-03-29 13:30:00|6220.4|6218.6|6217.5|6215.7|6220.6|6218.8|6216|6214.2|337
1680096900000|2023-03-29 13:35:00|6217.4|6215.6|6218.9|6217.1|6219.9|6218.1|6215.9|6214.1|286
1680097200000|2023-03-29 13:40:00|6219.4|6217.6|6223.4|6221.6|6223.9|6222.1|6218.2|6216.4|244
1680097500000|2023-03-29 13:45:00|6223.9|6222.1|6225.5|6223.7|6228.9|6227.1|6221.4|6219.6|323
1680097800000|2023-03-29 13:50:00|6225.4|6223.6|6228.3|6226.5|6230.4|6228.6|6224.6|6222.8|306
1680098100000|2023-03-29 13:55:00|6228.4|6226.6|6230.1|6228.3|6231.6|6229.8|6227.8|6226|327
1680098400000|2023-03-29 14:00:00|6230.5|6228.7|6235.8|6234|6235.8|6234|6228.3|6226.5|434
1680098700000|2023-03-29 14:05:00|6235.6|6233.8|6237.3|6235.5|6238.2|6236.4|6231.8|6230|332
1680099000000|2023-03-29 14:10:00|6237.2|6235.4|6236.2|6234.4|6238.9|6237.1|6234.6|6232.8|322
1680099300000|2023-03-29 14:15:00|6236.3|6234.5|6238.7|6236.9|6240.3|6238.5|6235|6233.2|321
1680099600000|2023-03-29 14:20:00|6238.6|6236.8|6239.3|6237.5|6243.3|6241.5|6238.3|6236.5|286
1680099900000|2023-03-29 14:25:00|6239.2|6237.4|6236.3|6234.5|6239.2|6237.4|6233.8|6232|327
1680100200000|2023-03-29 14:30:00|6236.2|6234.4|6232.6|6230.8|6237.5|6235.7|6231.5|6229.7|331
1680100500000|2023-03-29 14:35:00|6232.2|6230.4|6232.4|6230.6|6233.3|6231.5|6231|6229.2|323
1680100800000|2023-03-29 14:40:00|6232.1|6230.3|6232|6230.2|6232.7|6230.9|6230.6|6228.8|297
1680101100000|2023-03-29 14:45:00|6231.6|6229.8|6227.4|6225.6|6232.4|6230.6|6226.7|6224.9|326
1680101400000|2023-03-29 14:50:00|6227.5|6225.7|6227.5|6225.7|6232.3|6230.5|6226.7|6224.9|418
1680101700000|2023-03-29 14:55:00|6227.4|6225.6|6225.2|6223.4|6228.8|6227|6223.8|6222|422
1680102000000|2023-03-29 15:00:00|6225.3|6223.5|6227.4|6225.6|6227.5|6225.7|6223.2|6221.4|366
1680102300000|2023-03-29 15:05:00|6227.6|6225.8|6227.1|6225.3|6227.6|6225.8|6225.3|6223.5|260
1680102600000|2023-03-29 15:10:00|6227.2|6225.4|6226.8|6225|6228.8|6227|6225.3|6223.5|266
1680102900000|2023-03-29 15:15:00|6226.9|6225.1|6225.7|6223.9|6227.5|6225.7|6225|6223.2|272
1680103200000|2023-03-29 15:20:00|6225.8|6224|6226|6224.2|6227.9|6226.1|6223.3|6221.5|232
1680103500000|2023-03-29 15:25:00|6226.1|6224.3|6227.5|6225.7|6228.6|6226.8|6225.1|6223.3|288
1680103800000|2023-03-29 15:30:00|6227.6|6225.8|6231.2|6229.4|6232.4|6230.6|6227.4|6225.6|239
1680104100000|2023-03-29 15:35:00|6231.4|6229.6|6228.3|6226.5|6231.7|6229.9|6228.3|6226.5|225
1680104400000|2023-03-29 15:40:00|6228.2|6226.4|6227.8|6226|6229.3|6227.5|6227.3|6225.5|234
1680104700000|2023-03-29 15:45:00|6227.7|6225.9|6228.8|6227|6228.8|6227|6226.3|6224.5|191
1680105000000|2023-03-29 15:50:00|6228.7|6226.9|6225.5|6223.7|6228.8|6227|6225.3|6223.5|192
1680105300000|2023-03-29 15:55:00|6225.3|6223.5|6222.3|6220.5|6226.6|6224.8|6221.6|6219.8|221
1680105600000|2023-03-29 16:00:00|6222.4|6220.6|6225.1|6223.3|6225.7|6223.9|6222.4|6220.6|216
1680105900000|2023-03-29 16:05:00|6224.9|6223.1|6227.1|6225.3|6227.2|6225.4|6224.4|6222.6|116
1680106200000|2023-03-29 16:10:00|6227.2|6225.4|6227.7|6225.9|6228.1|6226.3|6226.2|6224.4|123
1680106500000|2023-03-29 16:15:00|6227.6|6225.8|6225.8|6224|6227.6|6225.8|6225.7|6223.9|121
1680106800000|2023-03-29 16:20:00|6225.7|6223.9|6226.7|6224.9|6227.1|6225.3|6225.7|6223.9|108
1680107100000|2023-03-29 16:25:00|6226.6|6224.8|6222.3|6220.5|6226.6|6224.8|6222|6220.2|172
1680107400000|2023-03-29 16:30:00|6222.2|6220.4|6222.9|6221.1|6223.7|6221.9|6221.6|6219.8|153
1680107700000|2023-03-29 16:35:00|6223|6221.2|6224.2|6222.4|6224.8|6223|6223|6221.2|135
1680108000000|2023-03-29 16:40:00|6224.1|6222.3|6222.5|6220.7|6224.9|6223.1|6221.7|6219.9|98
1680108300000|2023-03-29 16:45:00|6222.4|6220.6|6222.6|6220.8|6223|6221.2|6221.3|6219.5|119
1680108600000|2023-03-29 16:50:00|6222.7|6220.9|6223.7|6221.9|6223.9|6222.1|6222.6|6220.8|82
1680108900000|2023-03-29 16:55:00|6223.8|6222|6223.2|6221.4|6224.9|6223.1|6221.8|6220|100
1680109200000|2023-03-29 17:00:00|6223.1|6221.3|6222.3|6220.5|6223.6|6221.8|6221.9|6220.1|169
1680109500000|2023-03-29 17:05:00|6222.2|6220.4|6225.2|6223.4|6225.3|6223.5|6222.2|6220.4|126
1680109800000|2023-03-29 17:10:00|6225.1|6223.3|6224.3|6222.5|6225.3|6223.5|6224.1|6222.3|156
1680110100000|2023-03-29 17:15:00|6224.2|6222.4|6223.3|6221.5|6224.7|6222.9|6223.3|6221.5|111
1680110400000|2023-03-29 17:20:00|6223.4|6221.6|6222.9|6221.1|6223.6|6221.8|6221.7|6219.9|117
1680110700000|2023-03-29 17:25:00|6223|6221.2|6223|6221.2|6224.5|6222.7|6222.8|6221|95
1680111000000|2023-03-29 17:30:00|6223.1|6221.3|6226|6224.2|6226.3|6224.5|6222.7|6220.9|110
1680111300000|2023-03-29 17:35:00|6226.1|6224.3|6224.3|6222.5|6226.5|6224.7|6224.1|6222.3|164
1680111600000|2023-03-29 17:40:00|6224.5|6222.7|6226.3|6224.5|6227.4|6225.6|6223.9|6222.1|159
1680111900000|2023-03-29 17:45:00|6226.2|6224.4|6226.1|6224.3|6226.3|6224.5|6224.9|6223.1|106
1680112200000|2023-03-29 17:50:00|6226|6224.2|6227.2|6225.4|6227.4|6225.6|6225.8|6224|119
1680112500000|2023-03-29 17:55:00|6227.1|6225.3|6229.7|6226.7|6229.7|6226.9|6226.8|6225|124
1680112800000|2023-03-29 18:00:00|6229.6|6226.6|6226.6|6224.8|6229.9|6227.2|6226.2|6224.4|137
1680113100000|2023-03-29 18:05:00|6226.5|6224.7|6226.5|6224.7|6227.3|6225.5|6225.5|6223.7|118
1680113400000|2023-03-29 18:10:00|6226.3|6224.5|6226.7|6224.9|6227.4|6225.6|6226.2|6224.4|76
1680113700000|2023-03-29 18:15:00|6226.6|6224.8|6224.8|6223|6226.8|6225|6224.7|6222.9|123
1680114000000|2023-03-29 18:20:00|6224.7|6222.9|6224.6|6222.8|6225.7|6223.9|6223.6|6221.8|124
1680114300000|2023-03-29 18:25:00|6224.5|6222.7|6223.6|6221.8|6224.8|6223|6223.3|6221.5|106
1680114600000|2023-03-29 18:30:00|6223.9|6222.1|6224.8|6223|6224.8|6223|6222.6|6220.8|76
1680114900000|2023-03-29 18:35:00|6224.7|6222.9|6223|6221.2|6224.7|6222.9|6222.8|6221|74
1680115200000|2023-03-29 18:40:00|6223.1|6221.3|6224.7|6222.9|6224.9|6223.1|6222.7|6220.9|64
1680115500000|2023-03-29 18:45:00|6224.8|6223|6224.3|6222.5|6225.6|6223.8|6223.8|6222|116
1680115800000|2023-03-29 18:50:00|6224.2|6222.4|6223.2|6221.4|6224.8|6223|6222.9|6221.1|97
1680116100000|2023-03-29 18:55:00|6223.1|6221.3|6221.1|6219.3|6223.9|6222.1|6221.1|6219.3|222
1680116400000|2023-03-29 19:00:00|6221|6219.2|6218.4|6216.6|6223.2|6221.4|6218.2|6216.4|274
1680116700000|2023-03-29 19:05:00|6218.5|6216.7|6220.7|6218.9|6220.7|6218.9|6218.1|6216.3|132
1680117000000|2023-03-29 19:10:00|6220.9|6219.1|6222.6|6220.8|6222.7|6220.9|6220.6|6218.8|78
1680117300000|2023-03-29 19:15:00|6222.7|6220.9|6224.3|6222.5|6226|6224.2|6222.7|6220.9|124
1680117600000|2023-03-29 19:20:00|6224.4|6222.6|6223.7|6221.9|6225.8|6224|6223.7|6221.9|106
1680117900000|2023-03-29 19:25:00|6223.8|6222|6223.6|6221.8|6224.7|6222.9|6222.7|6220.9|108
1680118200000|2023-03-29 19:30:00|6223.5|6221.7|6223.2|6221.4|6223.5|6221.7|6222.1|6220.3|85
1680118500000|2023-03-29 19:35:00|6223.1|6221.3|6222.6|6220.8|6224.1|6222.3|6222.6|6220.8|106
1680118800000|2023-03-29 19:40:00|6222.3|6220.5|6221.3|6219.5|6222.3|6220.5|6220.6|6218.8|81
1680119100000|2023-03-29 19:45:00|6221.2|6219.4|6222.7|6220.9|6222.7|6220.9|6221.2|6219.4|95
1680119400000|2023-03-29 19:50:00|6222.8|6221|6222|6220.2|6223.2|6221.4|6221.7|6219.9|128
1680119700000|2023-03-29 19:55:00|6221.8|6220|6222|6220.2|6222.8|6221|6221.2|6219.4|170
1680120000000|2023-03-29 20:00:00|6222.1|6220.3|6221.1|6219.3|6222.1|6220.3|6220.8|6219|111
1680120300000|2023-03-29 20:05:00|6221.2|6219.4|6221.5|6219.7|6221.5|6219.7|6219.9|6218.1|92
1680120600000|2023-03-29 20:10:00|6221.4|6219.6|6223.4|6221.6|6223.5|6221.7|6221.4|6219.6|114
1680120900000|2023-03-29 20:15:00|6223.5|6221.7|6225.3|6223.5|6225.8|6224|6223.3|6221.5|113
1680121200000|2023-03-29 20:20:00|6225.2|6223.4|6225.5|6223.7|6225.5|6223.7|6224.4|6222.6|51
1680121500000|2023-03-29 20:25:00|6225.4|6223.6|6225.9|6224.1|6226.1|6224.3|6225.2|6223.4|26
1680121800000|2023-03-29 20:30:00|6226|6224.2|6226.3|6224.5|6226.4|6224.6|6225.9|6224.1|45
1680122100000|2023-03-29 20:35:00|6226.1|6224.3|6225.5|6223.7|6226.1|6224.3|6225.2|6223.4|82
1680122400000|2023-03-29 20:40:00|6225.4|6223.6|6224.8|6223|6225.8|6224|6224.8|6223|37
1680122700000|2023-03-29 20:45:00|6225|6223.2|6225.3|6222.3|6226.2|6223.7|6224.4|6222.3|53
1680123000000|2023-03-29 20:50:00|6225.6|6222.6|6226.4|6223.4|6226.4|6223.8|6225.3|6222.5|63
1680123300000|2023-03-29 20:55:00|6226.3|6223.3|6226.9|6223.9|6226.9|6224.3|6226.1|6223|73
1680123600000|2023-03-29 21:00:00|6229.6|6225.6|6225|6221|6233.5|6229.5|6224.5|6220.5|59
1680123900000|2023-03-29 21:05:00|6225.1|6221.1|6225.3|6221.3|6226.6|6222.6|6223.8|6219.8|77
1680124200000|2023-03-29 21:10:00|6224.9|6220.9|6225|6221|6225.4|6221.4|6224.4|6220.4|40
1680124500000|2023-03-29 21:15:00|6225.1|6221.1|6224.6|6220.6|6225.9|6221.9|6224.6|6220.6|39
1680124800000|2023-03-29 21:20:00|6225.6|6221.6|6227|6223|6227.4|6223.4|6225.3|6221.3|47
1680125100000|2023-03-29 21:25:00|6226.9|6222.9|6226.5|6222.5|6227.5|6223.5|6226.2|6222.2|42
1680125400000|2023-03-29 21:30:00|6226.4|6222.4|6224.7|6220.7|6227.3|6223.3|6224.7|6220.7|68
1680125700000|2023-03-29 21:35:00|6224.8|6220.8|6226.4|6222.4|6227|6223|6224.5|6220.6|50
1680126000000|2023-03-29 21:40:00|6226.7|6222.7|6228.3|6224.3|6228.3|6224.3|6226.5|6222.5|73
1680126300000|2023-03-29 21:45:00|6228.1|6224.1|6227.8|6223.8|6228.1|6224.1|6227.4|6223.4|39
1680126600000|2023-03-29 21:50:00|6227.9|6223.9|6227.5|6223.5|6227.9|6223.9|6227.5|6223.5|37
1680126900000|2023-03-29 21:55:00|6227.6|6223.6|6227.5|6223.5|6227.9|6224|6227|6223|69
1680127200000|2023-03-29 22:00:00|6227.6|6223.6|6224|6221|6227.8|6223.8|6223|6220|120
1680127500000|2023-03-29 22:05:00|6224.2|6221.2|6224.2|6221.2|6224.3|6221.3|6223.5|6220.5|50
1680127800000|2023-03-29 22:10:00|6224.1|6221.1|6223.9|6220.9|6224.3|6221.3|6223.5|6220.5|52
1680128100000|2023-03-29 22:15:00|6223.8|6220.8|6224.7|6221.7|6225|6222|6223.8|6220.8|71
1680128400000|2023-03-29 22:20:00|6224.8|6221.8|6224.7|6221.7|6224.9|6221.9|6224.5|6221.5|239
1680128700000|2023-03-29 22:25:00|6224.8|6221.8|6224.8|6221.8|6225|6222|6224.6|6221.6|137
1680129000000|2023-03-29 22:30:00|6224.7|6221.7|6225.1|6222.1|6226.2|6223.2|6224.7|6221.7|195
1680129300000|2023-03-29 22:35:00|6225.2|6222.2|6225.3|6222.3|6225.5|6222.5|6224.4|6221.4|112
1680129600000|2023-03-29 22:40:00|6225.4|6222.4|6226.8|6223.8|6226.9|6223.9|6225|6222|77
1680129900000|2023-03-29 22:45:00|6226.7|6223.7|6225.6|6222.6|6226.8|6223.8|6225.5|6222.5|169
1680130200000|2023-03-29 22:50:00|6225.5|6222.5|6225.7|6222.7|6226|6223|6225.4|6222.4|119
1680130500000|2023-03-29 22:55:00|6225.6|6222.6|6226.3|6223.3|6226.9|6223.9|6225.4|6222.4|157
1680130800000|2023-03-29 23:00:00|6226.2|6223.2|6223.7|6220.7|6226.7|6223.7|6223.7|6220.7|136
1680131100000|2023-03-29 23:05:00|6223.6|6220.6|6223.4|6220.4|6223.9|6220.9|6223|6220|146
1680131400000|2023-03-29 23:10:00|6223.5|6220.5|6222.5|6220.7|6223.5|6221|6222.1|6220.3|64
1680131700000|2023-03-29 23:15:00|6222.4|6220.6|6223.7|6221.9|6223.8|6222|6222.2|6220.4|69
1680132000000|2023-03-29 23:20:00|6223.6|6221.8|6223.7|6221.9|6224.7|6222.9|6223.6|6221.8|60
1680132300000|2023-03-29 23:25:00|6223.9|6222.1|6222.7|6220.9|6223.9|6222.1|6222.7|6220.9|49
1680132600000|2023-03-29 23:30:00|6222.8|6221|6223|6221.2|6223.5|6221.7|6222.8|6221|40
1680132900000|2023-03-29 23:35:00|6223.1|6221.3|6223.1|6221.3|6223.2|6221.4|6222.5|6220.7|60
1680133200000|2023-03-29 23:40:00|6223.2|6221.4|6223.1|6221.3|6223.5|6221.7|6222.5|6220.7|76
1680133500000|2023-03-29 23:45:00|6223|6221.2|6222.9|6221.1|6223.5|6221.7|6222.4|6220.6|95
1680133800000|2023-03-29 23:50:00|6222.6|6220.8|6221.7|6219.9|6223|6221.2|6221.7|6219.9|56
1680134100000|2023-03-29 23:55:00|6221.6|6219.8|6219.3|6217.5|6221.8|6220|6219.2|6217.4|102
1680134400000|2023-03-30 00:00:00|6218.9|6217.1|6216.8|6215|6219.9|6218.1|6216.1|6214.3|204
1680134700000|2023-03-30 00:05:00|6216.9|6215.1|6215.4|6213.6|6217.5|6215.7|6213.8|6212|202
1680135000000|2023-03-30 00:10:00|6215.3|6213.5|6217.4|6215.6|6217.5|6215.7|6213.8|6212|206
1680135300000|2023-03-30 00:15:00|6217.1|6215.3|6216.5|6214.7|6218.2|6216.4|6216.5|6214.7|234
1680135600000|2023-03-30 00:20:00|6216.4|6214.6|6216.7|6214.9|6217.5|6215.7|6215.5|6213.7|170
1680135900000|2023-03-30 00:25:00|6216.8|6215|6215.3|6213.5|6216.9|6215.1|6214.6|6212.8|140
1680136200000|2023-03-30 00:30:00|6215.2|6213.4|6214.2|6212.4|6215.3|6213.5|6213.3|6211.5|227
1680136500000|2023-03-30 00:35:00|6214.3|6212.5|6214|6212.2|6214.6|6212.8|6212.6|6210.8|189
1680136800000|2023-03-30 00:40:00|6214.1|6212.3|6214.9|6213.1|6216.9|6215.1|6214|6212.2|156
1680137100000|2023-03-30 00:45:00|6215|6213.2|6216.2|6214.4|6216.2|6214.4|6212.7|6210.9|132
1680137400000|2023-03-30 00:50:00|6216.1|6214.3|6213|6211.2|6216.2|6214.4|6212.4|6210.6|229
1680137700000|2023-03-30 00:55:00|6212.5|6210.7|6213.9|6212.1|6214.3|6212.5|6211.7|6209.9|226
1680138000000|2023-03-30 01:00:00|6214|6212.2|6211.2|6209.4|6214.1|6212.3|6211.1|6209.3|143
1680138300000|2023-03-30 01:05:00|6211.1|6209.3|6209.5|6207.7|6211.6|6209.8|6209|6207.2|182
1680138600000|2023-03-30 01:10:00|6209.4|6207.6|6210.3|6208.5|6210.4|6208.6|6207.8|6206|213
1680138900000|2023-03-30 01:15:00|6209.9|6208.1|6208.4|6206.6|6210.6|6208.8|6207.5|6205.7|189
1680139200000|2023-03-30 01:20:00|6208.3|6206.5|6209.5|6207.7|6210|6208.2|6207.3|6205.5|165
1680139500000|2023-03-30 01:25:00|6209.6|6207.8|6208.4|6206.6|6210.4|6208.6|6207.8|6206|199
1680139800000|2023-03-30 01:30:00|6208.5|6206.7|6210.3|6208.5|6210.6|6208.8|6208.1|6206.3|208
1680140100000|2023-03-30 01:35:00|6210.2|6208.4|6207.4|6205.6|6210.4|6208.6|6206.6|6204.8|319
1680140400000|2023-03-30 01:40:00|6207.3|6205.5|6207.1|6205.3|6207.8|6206|6204.3|6202.5|296
1680140700000|2023-03-30 01:45:00|6207.2|6205.4|6211|6209.2|6211.6|6209.8|6207.2|6205.4|210
1680141000000|2023-03-30 01:50:00|6210.9|6209.1|6210|6208.2|6212.5|6210.7|6209.2|6207.4|279
1680141300000|2023-03-30 01:55:00|6210.1|6208.3|6208.8|6207|6211.4|6209.6|6208.5|6206.7|200
1680141600000|2023-03-30 02:00:00|6208.9|6207.1|6211|6209.2|6212|6210.2|6208.8|6207|195
1680141900000|2023-03-30 02:05:00|6210.9|6209.1|6210.6|6208.8|6212.3|6210.5|6209.7|6207.9|161
1680142200000|2023-03-30 02:10:00|6210.4|6208.6|6207.6|6205.8|6210.4|6208.6|6207.1|6205.3|153
1680142500000|2023-03-30 02:15:00|6207.7|6205.9|6208.5|6206.7|6208.6|6206.8|6206.9|6205.1|167
1680142800000|2023-03-30 02:20:00|6208.9|6207.1|6209.3|6207.5|6209.8|6208|6208.1|6206.3|162
1680143100000|2023-03-30 02:25:00|6209.2|6207.4|6210.8|6209|6211.1|6209.3|6208.7|6206.9|90
1680143400000|2023-03-30 02:30:00|6210.9|6209.1|6214.3|6212.5|6215.3|6213.5|6210.9|6209.1|193
1680143700000|2023-03-30 02:35:00|6214.2|6212.4|6212.3|6210.5|6214.2|6212.4|6211.3|6209.5|201
1680144000000|2023-03-30 02:40:00|6212.2|6210.4|6212.4|6210.6|6212.9|6211.1|6211.2|6209.4|228
1680144300000|2023-03-30 02:45:00|6212.3|6210.5|6208.2|6206.4|6212.3|6210.5|6208.1|6206.3|191
1680144600000|2023-03-30 02:50:00|6208.1|6206.3|6208.1|6206.3|6209.4|6207.6|6207.4|6205.6|197
1680144900000|2023-03-30 02:55:00|6208|6206.2|6208.5|6206.7|6209.1|6207.3|6206.3|6204.5|238
1680145200000|2023-03-30 03:00:00|6208.4|6206.6|6209.2|6207.4|6210.3|6208.5|6208.2|6206.4|209
1680145500000|2023-03-30 03:05:00|6209.1|6207.3|6208.5|6206.7|6210.1|6208.3|6208.3|6206.5|163
1680145800000|2023-03-30 03:10:00|6208.6|6206.8|6212.3|6210.5|6212.5|6210.7|6208.4|6206.6|193
1680146100000|2023-03-30 03:15:00|6212|6210.2|6213.8|6212|6215.1|6213.3|6212|6210.2|212
1680146400000|2023-03-30 03:20:00|6213.7|6211.9|6215.4|6213.6|6215.8|6214|6213.5|6211.7|147
1680146700000|2023-03-30 03:25:00|6215.5|6213.7|6213.4|6211.6|6217.4|6215.6|6213|6211.2|198
1680147000000|2023-03-30 03:30:00|6213.3|6211.5|6214.6|6212.8|6216|6214.2|6212.9|6211.1|184
1680147300000|2023-03-30 03:35:00|6214.7|6212.9|6214.6|6212.8|6215.7|6213.9|6213.6|6211.8|189
1680147600000|2023-03-30 03:40:00|6214.7|6212.9|6215|6213.2|6215.7|6213.9|6213.9|6212.1|184
1680147900000|2023-03-30 03:45:00|6214.9|6213.1|6213.5|6211.7|6215.1|6213.3|6213.5|6211.7|89
1680148200000|2023-03-30 03:50:00|6213.6|6211.8|6213.5|6211.7|6214.9|6213.1|6212.9|6211.1|102
1680148500000|2023-03-30 03:55:00|6213.4|6211.6|6213.6|6211.8|6214.2|6212.4|6212.6|6210.8|108
1680148800000|2023-03-30 04:00:00|6213.7|6211.9|6213.2|6211.4|6214.1|6212.3|6213.1|6211.3|47
1680149100000|2023-03-30 04:05:00|6213.3|6211.5|6215.3|6213.5|6215.3|6213.5|6213.2|6211.4|56
1680149400000|2023-03-30 04:10:00|6215.2|6213.4|6214.3|6212.5|6215.4|6213.6|6214.2|6212.4|146
1680149700000|2023-03-30 04:15:00|6214.6|6212.8|6215.1|6213.3|6216.1|6214.3|6214.6|6212.8|79
1680150000000|2023-03-30 04:20:00|6215.2|6213.4|6217.3|6215.5|6217.3|6215.5|6215.1|6213.3|38
1680150300000|2023-03-30 04:25:00|6217.2|6215.4|6216|6214.2|6217.3|6215.5|6215.9|6214.1|90
1680150600000|2023-03-30 04:30:00|6215.9|6214.1|6216.1|6214.3|6217.2|6215.4|6215.9|6214.1|110
1680150900000|2023-03-30 04:35:00|6216|6214.2|6216.2|6214.4|6216.2|6214.4|6214.9|6213.1|80
1680151200000|2023-03-30 04:40:00|6216.1|6214.3|6219|6217.2|6219.2|6217.4|6216.1|6214.3|104
1680151500000|2023-03-30 04:45:00|6219.1|6217.3|6218.4|6216.6|6219.4|6217.6|6217.8|6216|92
1680151800000|2023-03-30 04:50:00|6218.5|6216.7|6218.2|6216.4|6219.2|6217.4|6217.7|6215.9|56
1680152100000|2023-03-30 04:55:00|6218.1|6216.3|6218.1|6216.3|6218.3|6216.5|6216.7|6214.9|73
1680152400000|2023-03-30 05:00:00|6218.2|6216.4|6218.6|6216.8|6219.7|6217.9|6217.3|6215.5|117
1680152700000|2023-03-30 05:05:00|6218.5|6216.7|6217.7|6215.9|6218.9|6217.1|6216.6|6214.8|133
1680153000000|2023-03-30 05:10:00|6217.6|6215.8|6217.3|6215.5|6218|6216.2|6216.6|6214.8|80
1680153300000|2023-03-30 05:15:00|6217.4|6215.6|6219.2|6217.4|6219.6|6217.8|6217.3|6215.5|110
1680153600000|2023-03-30 05:20:00|6219.1|6217.3|6222.1|6220.3|6223.8|6222|6219|6217.2|156
1680153900000|2023-03-30 05:25:00|6222|6220.2|6221.5|6219.7|6222.8|6221|6221.2|6219.4|111
1680154200000|2023-03-30 05:30:00|6221.4|6219.6|6225.7|6223.9|6225.7|6223.9|6221.4|6219.6|226
1680154500000|2023-03-30 05:35:00|6225.6|6223.8|6225.2|6223.4|6225.6|6223.8|6222|6220.2|359
1680154800000|2023-03-30 05:40:00|6224.9|6223.1|6225.4|6223.6|6225.4|6223.6|6223|6221.2|240
1680155100000|2023-03-30 05:45:00|6225.5|6223.7|6225|6223.2|6226.8|6225|6224.9|6223.1|177
1680155400000|2023-03-30 05:50:00|6225.1|6223.3|6229.6|6227.8|6231.2|6229.4|6225|6223.2|226
1680155700000|2023-03-30 05:55:00|6229.7|6227.9|6228.7|6226.9|6230.1|6228.3|6227.6|6225.8|284
1680156000000|2023-03-30 06:00:00|6228.5|6226.7|6230.3|6228.5|6232.9|6231.1|6226.8|6225|311
1680156300000|2023-03-30 06:05:00|6230.2|6228.4|6230.4|6228.6|6232.7|6230.9|6229.3|6227.5|271
1680156600000|2023-03-30 06:10:00|6230.3|6228.5|6228.1|6226.3|6230.3|6228.5|6226.7|6224.9|271
1680156900000|2023-03-30 06:15:00|6228.2|6226.4|6226.6|6224.8|6231.2|6229.4|6226.6|6224.8|275
1680157200000|2023-03-30 06:20:00|6226.5|6224.7|6227.8|6226|6229|6227.2|6226.5|6224.7|256
1680157500000|2023-03-30 06:25:00|6227.7|6225.9|6230|6228.2|6230|6228.2|6226.7|6224.9|222
1680157800000|2023-03-30 06:30:00|6230.2|6228.4|6229.9|6228.1|6232.2|6230.4|6229.7|6227.9|187
1680158100000|2023-03-30 06:35:00|6230|6228.2|6230.9|6229.1|6231.5|6229.7|6228.5|6226.7|234
1680158400000|2023-03-30 06:40:00|6231|6229.2|6232.1|6230.3|6232.8|6231|6230.5|6228.7|227
1680158700000|2023-03-30 06:45:00|6232.2|6230.4|6234.2|6232.4|6235|6233.2|6231.7|6229.9|193
1680159000000|2023-03-30 06:50:00|6234|6232.2|6236.8|6235|6238.2|6236.4|6233.9|6232.1|226
1680159300000|2023-03-30 06:55:00|6236.7|6234.9|6239.8|6236.8|6240.8|6239|6236|6234.2|295
1680159600000|2023-03-30 07:00:00|6239.9|6236.9|6242.8|6241|6245.6|6243.8|6238.5|6236|378
1680159900000|2023-03-30 07:05:00|6243.5|6241.7|6240.7|6238.9|6243.8|6242|6239.4|6237.6|361
1680160200000|2023-03-30 07:10:00|6240.6|6238.8|6244.7|6242.9|6246.1|6244.3|6240.5|6238.7|299
1680160500000|2023-03-30 07:15:00|6244.9|6243.1|6244.7|6242.9|6246.7|6244.9|6243.7|6241.9|303
1680160800000|2023-03-30 07:20:00|6244.8|6243|6244.5|6242.7|6245.3|6243.5|6243|6241.2|261
1680161100000|2023-03-30 07:25:00|6244.6|6242.8|6243.8|6242|6246.3|6244.5|6243.6|6241.8|268
1680161400000|2023-03-30 07:30:00|6243.9|6242.1|6245.2|6243.4|6245.7|6243.9|6243.7|6241.9|240
1680161700000|2023-03-30 07:35:00|6245.6|6243.8|6247.6|6245.8|6248.2|6246.4|6243.7|6241.9|228
1680162000000|2023-03-30 07:40:00|6247.7|6245.9|6248.6|6246.8|6249.1|6247.3|6247.1|6245.3|210
1680162300000|2023-03-30 07:45:00|6249|6247.2|6244.2|6242.4|6249.2|6247.4|6244|6242.2|210
1680162600000|2023-03-30 07:50:00|6244.3|6242.5|6246.2|6244.4|6247|6245.2|6244.2|6242.4|164
1680162900000|2023-03-30 07:55:00|6246.1|6244.3|6247.1|6245.3|6247.2|6245.4|6245.8|6244|159
1680163200000|2023-03-30 08:00:00|6247.2|6245.4|6249.8|6248|6249.9|6248.1|6244.8|6243|275
1680163500000|2023-03-30 08:05:00|6249.9|6248.1|6248.1|6246.3|6251.2|6249.4|6247.6|6245.8|203
1680163800000|2023-03-30 08:10:00|6248|6246.2|6246.2|6244.4|6248.1|6246.3|6244|6242.2|142
1680164100000|2023-03-30 08:15:00|6246.1|6244.3|6238.9|6237.1|6246.1|6244.3|6238.6|6236.8|259
1680164400000|2023-03-30 08:20:00|6239|6237.2|6237.5|6235.7|6239.1|6237.3|6236.3|6234.5|201
1680164700000|2023-03-30 08:25:00|6237.6|6235.8|6241.4|6239.6|6242.5|6240.7|6237.2|6235.4|203
1680165000000|2023-03-30 08:30:00|6241.3|6239.5|6245|6243.2|6246.3|6244.5|6241.3|6239.5|200
1680165300000|2023-03-30 08:35:00|6244.9|6243.1|6243.2|6241.4|6245.1|6243.3|6240.8|6239|287
1680165600000|2023-03-30 08:40:00|6243.3|6241.5|6243.8|6242|6246.8|6245|6242.1|6240.3|287
1680165900000|2023-03-30 08:45:00|6243.9|6242.1|6247.2|6245.4|6247.8|6246|6243.6|6241.8|228
1680166200000|2023-03-30 08:50:00|6247.1|6245.3|6247.6|6245.8|6247.7|6245.9|6244.6|6242.8|250
1680166500000|2023-03-30 08:55:00|6247.7|6245.9|6244.9|6243.1|6247.9|6246.1|6244|6242.2|238
1680166800000|2023-03-30 09:00:00|6245|6243.2|6243.8|6242|6246.3|6244.5|6243.7|6241.9|271
1680167100000|2023-03-30 09:05:00|6243.7|6241.9|6246.9|6245.1|6247.5|6245.7|6243.5|6241.7|240
1680167400000|2023-03-30 09:10:00|6247|6245.2|6245.7|6243.9|6247.4|6245.6|6244.6|6242.8|255
1680167700000|2023-03-30 09:15:00|6245.9|6244.1|6241.7|6239.9|6246.6|6244.8|6241.7|6239.9|180
1680168000000|2023-03-30 09:20:00|6241.8|6240|6239.6|6237.8|6242.2|6240.4|6239.5|6237.7|142
1680168300000|2023-03-30 09:25:00|6239.5|6237.7|6240.1|6238.3|6241.1|6239.3|6239|6237.2|195
1680168600000|2023-03-30 09:30:00|6240.2|6238.4|6238.9|6237.1|6241.1|6239.3|6237.6|6235.8|174
1680168900000|2023-03-30 09:35:00|6239|6237.2|6236.6|6234.8|6239.1|6237.3|6236.6|6234.8|163
1680169200000|2023-03-30 09:40:00|6236.7|6234.9|6237.1|6235.3|6238.2|6236.4|6235.3|6233.5|155
1680169500000|2023-03-30 09:45:00|6237.2|6235.4|6238|6236.2|6238.2|6236.4|6236.6|6234.8|114
1680169800000|2023-03-30 09:50:00|6238.1|6236.3|6236.3|6234.5|6239.1|6237.3|6236.3|6234.5|132
1680170100000|2023-03-30 09:55:00|6236.4|6234.6|6234.9|6233.1|6238|6236.2|6234.6|6232.8|152
1680170400000|2023-03-30 10:00:00|6234.8|6233|6236.1|6234.3|6237.2|6235.4|6234.6|6232.8|160
1680170700000|2023-03-30 10:05:00|6236|6234.2|6236.6|6234.8|6236.8|6235|6234.8|6233|186
1680171000000|2023-03-30 10:10:00|6236.5|6234.7|6237.8|6236|6238.2|6236.4|6236.5|6234.7|114
1680171300000|2023-03-30 10:15:00|6237.6|6235.8|6236.4|6234.6|6238|6236.2|6236.2|6234.4|106
1680171600000|2023-03-30 10:20:00|6236.5|6234.7|6234.9|6233.1|6237.2|6235.4|6234.9|6233.1|120
1680171900000|2023-03-30 10:25:00|6234.6|6232.8|6233.1|6231.3|6235.9|6234.1|6232.9|6231.1|127
1680172200000|2023-03-30 10:30:00|6233|6231.2|6234.3|6232.5|6234.3|6232.5|6232|6230.2|179
1680172500000|2023-03-30 10:35:00|6234.2|6232.4|6234.5|6232.7|6235.2|6233.4|6232.1|6230.3|162
1680172800000|2023-03-30 10:40:00|6234.6|6232.8|6237.7|6235.9|6237.7|6235.9|6233.7|6231.9|193
1680173100000|2023-03-30 10:45:00|6237.6|6235.8|6237.5|6235.7|6238.3|6236.5|6236.9|6235.1|141
1680173400000|2023-03-30 10:50:00|6237.6|6235.8|6237|6235.2|6237.6|6235.8|6236.5|6234.7|114
1680173700000|2023-03-30 10:55:00|6237.1|6235.3|6233.7|6231.9|6237.5|6235.7|6233.6|6231.8|165
1680174000000|2023-03-30 11:00:00|6233.6|6231.8|6233|6231.2|6234|6232.2|6232.4|6230.6|214
1680174300000|2023-03-30 11:05:00|6233.1|6231.3|6233.7|6231.9|6235.1|6233.3|6232.7|6230.9|214
1680174600000|2023-03-30 11:10:00|6233.6|6231.8|6232.7|6230.9|6234|6232.2|6232.6|6230.8|152
1680174900000|2023-03-30 11:15:00|6232.6|6230.8|6232.6|6230.8|6233.9|6232.1|6232.4|6230.6|187
1680175200000|2023-03-30 11:20:00|6232.8|6231|6233.6|6231.8|6233.8|6232|6232.5|6230.7|164
1680175500000|2023-03-30 11:25:00|6233.7|6231.9|6233.5|6231.7|6234.3|6232.5|6232.6|6230.8|106
1680175800000|2023-03-30 11:30:00|6233.4|6231.6|6233.4|6231.6|6234.1|6232.3|6233.1|6231.3|123
1680176100000|2023-03-30 11:35:00|6233.5|6231.7|6233.5|6231.7|6234.1|6232.3|6233.1|6231.3|92
1680176400000|2023-03-30 11:40:00|6233.6|6231.8|6235.4|6233.6|6235.6|6233.8|6233.5|6231.7|131
1680176700000|2023-03-30 11:45:00|6235.5|6233.7|6235.4|6233.6|6235.6|6233.8|6234.3|6232.5|118
1680177000000|2023-03-30 11:50:00|6235.3|6233.5|6236.4|6234.6|6236.6|6234.8|6234.5|6232.7|150
1680177300000|2023-03-30 11:55:00|6236.3|6234.5|6235.2|6233.4|6237.2|6235.4|6234.9|6233.1|123
1680177600000|2023-03-30 12:00:00|6235.1|6233.3|6235.2|6233.4|6237.5|6235.7|6234.2|6232.4|295
1680177900000|2023-03-30 12:05:00|6235.3|6233.5|6235.7|6233.9|6236.6|6234.8|6232.9|6231.1|250
1680178200000|2023-03-30 12:10:00|6235.6|6233.8|6234.6|6232.8|6237.4|6235.6|6233.9|6232.1|232
1680178500000|2023-03-30 12:15:00|6234.7|6232.9|6233.8|6232|6234.8|6233|6231.9|6230.1|228
1680178800000|2023-03-30 12:20:00|6234.1|6232.3|6237.6|6235.8|6237.7|6235.9|6233.1|6231.3|246
1680179100000|2023-03-30 12:25:00|6237.7|6235.9|6242.4|6239.4|6243.3|6241.5|6237.6|6235.8|226
1680179400000|2023-03-30 12:30:00|6242.9|6238.9|6244.8|6243|6246.2|6244.4|6239.8|6236.6|394
1680179700000|2023-03-30 12:35:00|6244.9|6243.1|6246.2|6244.4|6248|6246.2|6242.5|6240.7|422
1680180000000|2023-03-30 12:40:00|6246.4|6244.6|6238.9|6237.1|6246.6|6244.8|6238.8|6237|322
1680180300000|2023-03-30 12:45:00|6239|6237.2|6238.6|6236.8|6239.6|6237.8|6237.6|6235.8|262
1680180600000|2023-03-30 12:50:00|6238.5|6236.7|6239.4|6237.6|6240.9|6239.1|6237|6235.2|298
1680180900000|2023-03-30 12:55:00|6239.3|6237.5|6241.2|6239.4|6242.6|6240.8|6237.8|6236|274
1680181200000|2023-03-30 13:00:00|6240.9|6239.1|6243.4|6241.6|6245.9|6244.1|6240.4|6238.6|358
1680181500000|2023-03-30 13:05:00|6243.3|6241.5|6244|6242.2|6245|6243.2|6242.1|6240.3|292
1680181800000|2023-03-30 13:10:00|6244.1|6242.3|6243.8|6242|6244.8|6243|6239.9|6238.1|339
1680182100000|2023-03-30 13:15:00|6243.7|6241.9|6248.2|6246.4|6248.7|6246.9|6242.6|6240.8|282
1680182400000|2023-03-30 13:20:00|6248.1|6246.3|6254.5|6252.7|6255.4|6253.6|6248.1|6246.3|289
1680182700000|2023-03-30 13:25:00|6254.4|6252.6|6254.3|6252.5|6257.9|6256.1|6253.1|6251.3|293
1680183000000|2023-03-30 13:30:00|6254.4|6252.6|6254.3|6252.5|6254.7|6252.9|6251.2|6249.4|386
1680183300000|2023-03-30 13:35:00|6254.4|6252.6|6253.1|6251.3|6255.1|6253.3|6253|6251.2|334
1680183600000|2023-03-30 13:40:00|6253.2|6251.4|6254.5|6252.7|6255.5|6253.7|6252.7|6250.9|239
1680183900000|2023-03-30 13:45:00|6254.6|6252.8|6254.6|6252.8|6254.7|6252.9|6253|6251.2|187
1680184200000|2023-03-30 13:50:00|6254.7|6252.9|6259|6257.2|6260.2|6258.4|6252.7|6250.9|282
1680184500000|2023-03-30 13:55:00|6259.1|6257.3|6256.5|6254.7|6259.5|6257.7|6256.3|6254.5|262
1680184800000|2023-03-30 14:00:00|6256.9|6255.1|6254.5|6252.7|6259.3|6257.5|6254.2|6252.4|335
1680185100000|2023-03-30 14:05:00|6254.3|6252.5|6246.9|6245.1|6254.4|6252.6|6246.9|6245.1|284
1680185400000|2023-03-30 14:10:00|6246.8|6245|6249.1|6247.3|6249.7|6247.9|6246.5|6244.7|294
1680185700000|2023-03-30 14:15:00|6249.2|6247.4|6244.5|6242.7|6249.5|6247.7|6244.1|6242.3|232
1680186000000|2023-03-30 14:20:00|6244.6|6242.8|6249.5|6247.7|6249.6|6247.8|6244.6|6242.8|208
1680186300000|2023-03-30 14:25:00|6249.6|6247.8|6250.6|6248.8|6252.5|6250.7|6248.6|6246.8|268
1680186600000|2023-03-30 14:30:00|6250.7|6248.9|6247.8|6246|6251.5|6249.7|6247.1|6245.3|315
1680186900000|2023-03-30 14:35:00|6247.7|6245.9|6255.4|6253.6|6255.5|6253.7|6246.5|6244.7|284
1680187200000|2023-03-30 14:40:00|6255.5|6253.7|6254|6252.2|6256|6254.2|6253.4|6251.6|283
1680187500000|2023-03-30 14:45:00|6254.1|6252.3|6254.3|6252.5|6255.4|6253.6|6253.2|6251.4|260
1680187800000|2023-03-30 14:50:00|6254.4|6252.6|6256.8|6255|6257|6255.2|6253.9|6252.1|234
1680188100000|2023-03-30 14:55:00|6256.9|6255.1|6256.5|6254.7|6258.9|6257.1|6255.8|6254|300
1680188400000|2023-03-30 15:00:00|6256.2|6254.4|6258.7|6256.9|6258.8|6257|6254.4|6252.6|241
1680188700000|2023-03-30 15:05:00|6258.8|6257|6260.1|6258.3|6260.1|6258.3|6258.4|6256.6|196
1680189000000|2023-03-30 15:10:00|6260|6258.2|6256.4|6254.6|6260.1|6258.3|6256.2|6254.4|208
1680189300000|2023-03-30 15:15:00|6256.6|6254.8|6255|6253.2|6257.1|6255.3|6254.7|6252.9|196
1680189600000|2023-03-30 15:20:00|6255.1|6253.3|6253.1|6251.3|6255.7|6253.9|6253|6251.2|216
1680189900000|2023-03-30 15:25:00|6253|6251.2|6253.7|6251.9|6254|6252.2|6252.5|6250.7|148
1680190200000|2023-03-30 15:30:00|6253.6|6251.8|6250.8|6249|6253.8|6252|6250.5|6248.7|204
1680190500000|2023-03-30 15:35:00|6250.9|6249.1|6252|6250.2|6252.2|6250.4|6250.6|6248.8|163
1680190800000|2023-03-30 15:40:00|6251.9|6250.1|6254.3|6252.5|6255.2|6253.4|6251.9|6250.1|155
1680191100000|2023-03-30 15:45:00|6254.4|6252.6|6251.6|6249.8|6254.7|6252.9|6251.1|6249.3|159
1680191400000|2023-03-30 15:50:00|6251.5|6249.7|6253.6|6251.8|6253.6|6251.8|6250.5|6248.7|148
1680191700000|2023-03-30 15:55:00|6253.5|6251.7|6251.8|6250|6253.6|6251.8|6251.5|6249.7|118
1680192000000|2023-03-30 16:00:00|6251.7|6249.9|6252.7|6250.9|6252.8|6251|6250.5|6248.7|124
1680192300000|2023-03-30 16:05:00|6252.6|6250.8|6253.5|6251.7|6253.8|6252|6251.9|6250.1|88
1680192600000|2023-03-30 16:10:00|6253.6|6251.8|6254|6252.2|6255.7|6253.9|6253.3|6251.5|139
1680192900000|2023-03-30 16:15:00|6253.9|6252.1|6255|6253.2|6255|6253.2|6252.7|6250.9|162
1680193200000|2023-03-30 16:20:00|6254.8|6253|6254|6252.2|6255.6|6253.8|6254|6252.2|152
1680193500000|2023-03-30 16:25:00|6254.1|6252.3|6254.8|6253|6255.7|6253.9|6254.1|6252.3|114
1680193800000|2023-03-30 16:30:00|6255|6253.2|6255.3|6253.5|6255.8|6254|6254.2|6252.4|141
1680194100000|2023-03-30 16:35:00|6255.4|6253.6|6255.9|6254.1|6257.2|6255.4|6254.5|6252.7|161
1680194400000|2023-03-30 16:40:00|6256|6254.2|6257.8|6256|6258.5|6256.7|6256|6254.2|183
1680194700000|2023-03-30 16:45:00|6257.7|6255.9|6258.6|6256.8|6260.8|6259|6257|6255.2|180
1680195000000|2023-03-30 16:50:00|6258.5|6256.7|6257.7|6255.9|6259.1|6257.3|6257.6|6255.8|136
1680195300000|2023-03-30 16:55:00|6257.8|6256|6257.3|6255.5|6257.9|6256.1|6256.8|6255|119
1680195600000|2023-03-30 17:00:00|6257.4|6255.6|6257.1|6255.3|6257.5|6255.7|6256.4|6254.6|124
1680195900000|2023-03-30 17:05:00|6257.2|6255.4|6255.7|6253.9|6257.6|6255.8|6255|6253.2|75
1680196200000|2023-03-30 17:10:00|6255.8|6254|6256.9|6255.1|6257.2|6255.4|6254.9|6253.1|98
1680196500000|2023-03-30 17:15:00|6257|6255.2|6257.1|6255.3|6257.5|6255.7|6256.6|6254.8|125
1680196800000|2023-03-30 17:20:00|6257.2|6255.4|6255.7|6253.9|6257.2|6255.4|6255.4|6253.6|105
1680197100000|2023-03-30 17:25:00|6255.6|6253.8|6255.9|6254.1|6256.1|6254.3|6254.9|6253.1|95
1680197400000|2023-03-30 17:30:00|6255.5|6253.7|6253.5|6251.7|6255.9|6254.1|6253.4|6251.6|107
1680197700000|2023-03-30 17:35:00|6253.4|6251.6|6251.9|6250.1|6253.7|6251.9|6251.9|6250.1|124
1680198000000|2023-03-30 17:40:00|6251.8|6250|6251.7|6249.9|6252.5|6250.7|6251|6249.2|118
1680198300000|2023-03-30 17:45:00|6251.8|6250|6252.4|6250.6|6252.5|6250.7|6251|6249.2|61
1680198600000|2023-03-30 17:50:00|6252.5|6250.7|6251.9|6250.1|6252.6|6250.8|6251.9|6250.1|30
1680198900000|2023-03-30 17:55:00|6251.8|6250|6252.3|6249.3|6252.6|6250.8|6251.3|6249.1|193
1680199200000|2023-03-30 18:00:00|6252.4|6249.4|6253.3|6251.5|6253.4|6251.6|6251.4|6248.4|175
1680199500000|2023-03-30 18:05:00|6253.4|6251.6|6252.7|6250.9|6254|6252.2|6252.7|6250.9|43
1680199800000|2023-03-30 18:10:00|6252.4|6250.6|6253.4|6251.6|6253.4|6251.6|6251.7|6249.9|59
1680200100000|2023-03-30 18:15:00|6253.3|6251.5|6254.9|6253.1|6255.4|6253.6|6252.9|6251.1|59
1680200400000|2023-03-30 18:20:00|6254.8|6253|6255.2|6253.4|6255.3|6253.5|6254.2|6252.4|49
1680200700000|2023-03-30 18:25:00|6255.1|6253.3|6255.2|6253.4|6255.2|6253.4|6254.3|6252.5|55
1680201000000|2023-03-30 18:30:00|6255.3|6253.5|6255.9|6254.1|6256|6254.2|6254.9|6253.1|108
1680201300000|2023-03-30 18:35:00|6256|6254.2|6255.8|6254|6256.9|6255.1|6255.1|6253.3|153
1680201600000|2023-03-30 18:40:00|6255.7|6253.9|6257.2|6255.4|6257.3|6255.5|6255.4|6253.6|153
1680201900000|2023-03-30 18:45:00|6257.3|6255.5|6258.8|6257|6258.8|6257|6256.6|6254.8|189
1680202200000|2023-03-30 18:50:00|6258.7|6256.9|6261|6259.2|6261|6259.2|6257.6|6255.8|100
1680202500000|2023-03-30 18:55:00|6261.1|6259.3|6263.5|6261.7|6263.9|6262.1|6261.1|6259.3|200
1680202800000|2023-03-30 19:00:00|6263.6|6261.8|6264.6|6262.8|6265.2|6263.4|6262.1|6260.3|197
1680203100000|2023-03-30 19:05:00|6264.5|6262.7|6262.6|6260.8|6264.7|6262.9|6262.1|6260.3|122
1680203400000|2023-03-30 19:10:00|6262.5|6260.7|6262.3|6260.5|6262.5|6260.7|6260.4|6258.6|100
1680203700000|2023-03-30 19:15:00|6262.2|6260.4|6261.7|6259.9|6262.6|6260.8|6261.6|6259.8|61
1680204000000|2023-03-30 19:20:00|6261.6|6259.8|6263.2|6261.4|6263.2|6261.4|6261.6|6259.8|43
1680204300000|2023-03-30 19:25:00|6263.1|6261.3|6262.9|6261.1|6263.1|6261.3|6261.7|6259.9|51
1680204600000|2023-03-30 19:30:00|6263|6261.2|6264|6262.2|6264.3|6262.5|6262.6|6260.8|77
1680204900000|2023-03-30 19:35:00|6264.1|6262.3|6265.1|6263.3|6266.1|6264.3|6263.6|6261.8|105
1680205200000|2023-03-30 19:40:00|6265.2|6263.4|6265.9|6264.1|6265.9|6264.1|6264.5|6262.7|102
1680205500000|2023-03-30 19:45:00|6265.8|6264|6266.3|6264.5|6266.6|6264.8|6265.6|6263.8|61
1680205800000|2023-03-30 19:50:00|6266.4|6264.6|6266.4|6264.6|6266.8|6265|6265.4|6263.6|78
1680206100000|2023-03-30 19:55:00|6266.3|6264.5|6266.3|6264.5|6266.8|6265|6265.5|6263.7|105
1680206400000|2023-03-30 20:00:00|6266.2|6264.4|6266.7|6264.9|6266.8|6265|6264.9|6263.1|55
1680206700000|2023-03-30 20:05:00|6266.6|6264.8|6266.6|6264.8|6266.8|6265|6266.2|6264.4|54
1680207000000|2023-03-30 20:10:00|6266.7|6264.9|6266.3|6264.5|6266.8|6265|6265.9|6264.1|43
1680207300000|2023-03-30 20:15:00|6266.2|6264.4|6266|6264.2|6266.2|6264.4|6265.7|6263.9|34
1680207600000|2023-03-30 20:20:00|6265.9|6264.1|6265.5|6263.7|6267.2|6265.4|6265.5|6263.7|61
1680207900000|2023-03-30 20:25:00|6265.4|6263.6|6263.1|6261.3|6265.4|6263.6|6263.1|6261.3|142
1680208200000|2023-03-30 20:30:00|6263.2|6261.4|6263.6|6261.8|6263.7|6261.9|6262.6|6260.8|73
1680208500000|2023-03-30 20:35:00|6263.7|6261.9|6263.6|6261.8|6263.7|6261.9|6263|6261.2|40
1680208800000|2023-03-30 20:40:00|6263.5|6261.7|6263.6|6261.8|6264.1|6262.3|6263.5|6261.7|62
1680209100000|2023-03-30 20:45:00|6263.5|6261.7|6264.2|6261.2|6264.2|6261.7|6263.2|6260.9|27
1680209400000|2023-03-30 20:50:00|6263.4|6261.6|6264.4|6261.4|6264.4|6261.6|6262.7|6260.7|43
1680209700000|2023-03-30 20:55:00|6264.5|6261.5|6265.3|6262.3|6265.4|6262.4|6264.3|6261.3|69
1680210000000|2023-03-30 21:00:00|6260.4|6256.4|6265.5|6261.7|6266.4|6262.4|6260.1|6256.1|35
1680210300000|2023-03-30 21:05:00|6265|6261.8|6265.1|6261.1|6265.2|6261.8|6264.2|6260.2|28
1680210600000|2023-03-30 21:10:00|6264.9|6260.9|6265|6261|6265.4|6261.4|6264.7|6260.7|38
1680210900000|2023-03-30 21:15:00|6264.9|6260.9|6263|6260|6265.2|6261.2|6262.9|6259.5|39
1680211200000|2023-03-30 21:20:00|6263.3|6259.5|6264.3|6260.3|6264.4|6260.6|6262.8|6259.4|39
1680211500000|2023-03-30 21:25:00|6264.4|6260.4|6264.2|6260.2|6264.8|6261.1|6263.9|6259.9|45
1680211800000|2023-03-30 21:30:00|6264|6260.1|6263.6|6259.6|6264.2|6260.8|6263|6259|67
1680212100000|2023-03-30 21:35:00|6263.5|6259.5|6264.4|6260.4|6264.6|6260.7|6263.1|6259.1|50
1680212400000|2023-03-30 21:40:00|6264.3|6260.5|6264.3|6260.3|6264.7|6260.7|6262.8|6258.9|76
1680212700000|2023-03-30 21:45:00|6264.4|6260.4|6262.7|6259.7|6264.5|6260.5|6262.7|6259.2|82
1680213000000|2023-03-30 21:50:00|6262.8|6259.8|6265|6261|6265.2|6261.7|6262.8|6259.8|40
1680213300000|2023-03-30 21:55:00|6264.9|6261.2|6264.7|6260.7|6265.3|6262|6264.3|6260.3|75
1680213600000|2023-03-30 22:00:00|6263.3|6259.3|6264.4|6261.1|6265.5|6261.9|6263.3|6259.3|138
1680213900000|2023-03-30 22:05:00|6264.3|6261.3|6264.6|6261.4|6264.7|6261.6|6264.1|6261.1|80
1680214200000|2023-03-30 22:10:00|6264.5|6261.5|6264.2|6261.2|6264.6|6261.5|6264.2|6261.2|60
1680214500000|2023-03-30 22:15:00|6264.2|6261.2|6263.8|6260.8|6264.6|6261.6|6263.8|6260.8|88
1680214800000|2023-03-30 22:20:00|6263.9|6260.9|6264|6261|6264.4|6261.4|6263.5|6260.5|118
1680215100000|2023-03-30 22:25:00|6264.1|6261.1|6263.1|6260.1|6264.7|6261.7|6262.9|6259.9|57
1680215400000|2023-03-30 22:30:00|6263.2|6260.2|6263.7|6260.7|6264.1|6261.1|6262.9|6259.9|94
1680215700000|2023-03-30 22:35:00|6263.6|6260.6|6263.2|6260.2|6264|6261|6263|6260|99
1680216000000|2023-03-30 22:40:00|6263.1|6260.1|6263.2|6260.2|6263.4|6260.4|6262.5|6259.5|85
1680216300000|2023-03-30 22:45:00|6263.4|6260.4|6262.6|6259.6|6263.4|6260.4|6262.5|6259.5|81
1680216600000|2023-03-30 22:50:00|6262.7|6259.7|6263.1|6260.1|6263.6|6260.6|6262.7|6259.7|135
1680216900000|2023-03-30 22:55:00|6263.2|6260.2|6261.1|6258.1|6263.2|6260.2|6261.1|6258.1|88
1680217200000|2023-03-30 23:00:00|6261.2|6258.2|6261.5|6259.7|6262.3|6259.9|6260.3|6257.8|128
1680217500000|2023-03-30 23:05:00|6261.6|6259.8|6261.6|6259.8|6262.3|6260.5|6261.2|6259.4|80
1680217800000|2023-03-30 23:10:00|6261.7|6259.9|6264.1|6262.3|6264.1|6262.3|6261.2|6259.4|98
1680218100000|2023-03-30 23:15:00|6264|6262.2|6263.6|6261.8|6264|6262.2|6263|6261.2|57
1680218400000|2023-03-30 23:20:00|6263.7|6261.9|6264.6|6262.8|6264.8|6263|6263.4|6261.6|53
1680218700000|2023-03-30 23:25:00|6264.7|6262.9|6267.8|6266|6267.9|6266.1|6264.5|6262.7|99
1680219000000|2023-03-30 23:30:00|6267.7|6265.9|6267.7|6265.9|6269.3|6267.5|6267.3|6265.5|99
1680219300000|2023-03-30 23:35:00|6267.6|6265.8|6268.7|6266.9|6269.2|6267.4|6267.4|6265.6|127
1680219600000|2023-03-30 23:40:00|6268.6|6266.8|6267.7|6265.9|6268.9|6267.1|6267.4|6265.6|41
1680219900000|2023-03-30 23:45:00|6267.5|6265.7|6267.3|6265.5|6268.1|6266.3|6266.6|6264.8|113
1680220200000|2023-03-30 23:50:00|6267.2|6265.4|6270.1|6268.3|6271.1|6269.3|6267.1|6265.3|137
1680220500000|2023-03-30 23:55:00|6270|6268.2|6270.1|6268.3|6271.2|6269.4|6269.7|6267.9|133
1680220800000|2023-03-31 00:00:00|6270|6268.2|6272.8|6271|6273.2|6271.4|6270|6268.2|196
1680221100000|2023-03-31 00:05:00|6272.9|6271.1|6279.8|6278|6281.7|6279.9|6271.4|6269.6|227
1680221400000|2023-03-31 00:10:00|6279.7|6277.9|6274.7|6272.9|6280.2|6278.4|6274.4|6272.6|251
1680221700000|2023-03-31 00:15:00|6274.6|6272.8|6274.6|6272.8|6274.8|6273|6273.1|6271.3|219
1680222000000|2023-03-31 00:20:00|6274.1|6272.3|6271.8|6270|6274.5|6272.7|6271.2|6269.4|152
1680222300000|2023-03-31 00:25:00|6271.9|6270.1|6271.7|6269.9|6273.5|6271.7|6271.2|6269.4|169
1680222600000|2023-03-31 00:30:00|6271.8|6270|6274.7|6272.9|6276.1|6274.3|6271.1|6269.3|200
1680222900000|2023-03-31 00:35:00|6274.6|6272.8|6273.3|6271.5|6274.7|6272.9|6272.6|6270.8|144
1680223200000|2023-03-31 00:40:00|6273.2|6271.4|6272.6|6270.8|6273.5|6271.7|6271.9|6270.1|167
1680223500000|2023-03-31 00:45:00|6272.5|6270.7|6274.4|6272.6|6275.7|6273.9|6271.8|6270|188
1680223800000|2023-03-31 00:50:00|6274.3|6272.5|6273.6|6271.8|6274.3|6272.5|6271.7|6269.9|213
1680224100000|2023-03-31 00:55:00|6273.4|6271.6|6275.3|6273.5|6276.3|6274.5|6272.7|6270.9|327
1680224400000|2023-03-31 01:00:00|6275.4|6273.6|6274.3|6272.5|6277.2|6275.4|6274.1|6272.3|253
1680224700000|2023-03-31 01:05:00|6274.4|6272.6|6276.3|6274.5|6276.3|6274.5|6273.9|6272.1|164
1680225000000|2023-03-31 01:10:00|6276.4|6274.6|6277.3|6275.5|6278.2|6276.4|6276.3|6274.5|187
1680225300000|2023-03-31 01:15:00|6277.2|6275.4|6280.4|6278.6|6281.4|6279.6|6277|6275.2|163
1680225600000|2023-03-31 01:20:00|6280.3|6278.5|6284.3|6282.5|6286.5|6284.7|6279.6|6277.8|248
1680225900000|2023-03-31 01:25:00|6284.4|6282.6|6284.7|6281.7|6286.1|6284.3|6282.9|6281.1|249
1680226200000|2023-03-31 01:30:00|6285|6282|6291.8|6290|6294.3|6292.5|6284.6|6282|386
1680226500000|2023-03-31 01:35:00|6291.9|6290.1|6297.5|6295.7|6297.7|6295.9|6290.1|6288.3|413
1680226800000|2023-03-31 01:40:00|6297.6|6295.8|6293.9|6292.1|6298.6|6296.8|6293.2|6291.4|333
1680227100000|2023-03-31 01:45:00|6293.8|6292|6292.1|6290.3|6294.6|6292.8|6289.3|6287.5|374
1680227400000|2023-03-31 01:50:00|6292.2|6290.4|6292|6290.2|6292.9|6291.1|6288.8|6287|310
1680227700000|2023-03-31 01:55:00|6291.9|6290.1|6289.1|6287.3|6293.7|6291.9|6288.8|6287|224
1680228000000|2023-03-31 02:00:00|6289|6287.2|6290.6|6288.8|6291.5|6289.7|6288.5|6286.7|241
1680228300000|2023-03-31 02:05:00|6290.7|6288.9|6286.3|6284.5|6291.1|6289.3|6286.1|6284.3|205
1680228600000|2023-03-31 02:10:00|6286.2|6284.4|6287.2|6285.4|6288.2|6286.4|6285.8|6284|220
1680228900000|2023-03-31 02:15:00|6286.9|6285.1|6287.7|6285.9|6289|6287.2|6286.2|6284.4|164
1680229200000|2023-03-31 02:20:00|6287.8|6286|6288.6|6286.8|6288.6|6286.8|6285.9|6284.1|223
1680229500000|2023-03-31 02:25:00|6288.7|6286.9|6289.2|6287.4|6290.4|6288.6|6288.5|6286.7|146
1680229800000|2023-03-31 02:30:00|6289.3|6287.5|6289|6287.2|6291.9|6290.1|6288.7|6286.9|249
1680230100000|2023-03-31 02:35:00|6288.9|6287.1|6290.8|6289|6291.4|6289.6|6288.7|6286.9|217
1680230400000|2023-03-31 02:40:00|6290.7|6288.9|6290.3|6288.5|6292.2|6290.4|6290|6288.2|220
1680230700000|2023-03-31 02:45:00|6290.2|6288.4|6290.9|6289.1|6291.7|6289.9|6289.5|6287.7|147
1680231000000|2023-03-31 02:50:00|6290.7|6288.9|6291|6289.2|6291.7|6289.9|6290|6288.2|119
1680231300000|2023-03-31 02:55:00|6291.1|6289.3|6290.7|6288.9|6292.2|6290.4|6290.7|6288.9|160
1680231600000|2023-03-31 03:00:00|6290.8|6289|6289.5|6287.7|6291.5|6289.7|6288.5|6286.7|181
1680231900000|2023-03-31 03:05:00|6289.6|6287.8|6290.1|6288.3|6290.3|6288.5|6288.6|6286.8|188
1680232200000|2023-03-31 03:10:00|6290.2|6288.4|6287.8|6286|6291.5|6289.7|6287.7|6285.9|216
1680232500000|2023-03-31 03:15:00|6287.9|6286.1|6286.4|6284.6|6288.8|6287|6286.1|6284.3|137
1680232800000|2023-03-31 03:20:00|6286.3|6284.5|6286.2|6284.4|6287.7|6285.9|6286.1|6283.7|170
1680233100000|2023-03-31 03:25:00|6286.3|6284.5|6284.3|6282.5|6287.6|6285.8|6284.3|6282.5|129
1680233400000|2023-03-31 03:30:00|6284.4|6282.6|6284.9|6283.1|6286.3|6284.5|6284.2|6282.4|180
1680233700000|2023-03-31 03:35:00|6284.8|6283|6280.8|6279|6284.9|6283.1|6280.5|6278.7|140
1680234000000|2023-03-31 03:40:00|6281|6279.2|6280.8|6279|6281.2|6279.4|6279.3|6277.5|189
1680234300000|2023-03-31 03:45:00|6280.7|6278.9|6281.8|6280|6282.2|6280.4|6280.7|6278.9|134
1680234600000|2023-03-31 03:50:00|6281.9|6280.1|6287.4|6285.6|6288.2|6286.4|6281.8|6280|187
1680234900000|2023-03-31 03:55:00|6287.5|6285.7|6288.5|6286.7|6289.6|6287.8|6287.4|6285.6|216
1680235200000|2023-03-31 04:00:00|6288.4|6286.6|6290.2|6288.4|6290.8|6289|6288.4|6286.6|191
1680235500000|2023-03-31 04:05:00|6290.1|6288.3|6289|6287.2|6290.7|6288.9|6288.2|6286.4|165
1680235800000|2023-03-31 04:10:00|6288.9|6287.1|6289.4|6287.6|6290.8|6289|6288.2|6286.4|112
1680236100000|2023-03-31 04:15:00|6289.3|6287.5|6287.6|6285.8|6289.8|6288|6287.2|6285.4|167
1680236400000|2023-03-31 04:20:00|6287.7|6285.9|6288.3|6286.5|6289.8|6288|6287.5|6285.7|146
1680236700000|2023-03-31 04:25:00|6288.4|6286.6|6287|6285.2|6289|6287.2|6286.9|6285.1|163
1680237000000|2023-03-31 04:30:00|6286.9|6285.1|6287.7|6285.9|6287.7|6285.9|6285.2|6283.4|122
1680237300000|2023-03-31 04:35:00|6287.6|6285.8|6285.7|6283.9|6288.9|6287.1|6285.5|6283.7|112
1680237600000|2023-03-31 04:40:00|6285.6|6283.8|6286.6|6284.8|6286.7|6284.9|6285.3|6283.5|105
1680237900000|2023-03-31 04:45:00|6286.5|6284.7|6285.5|6283.7|6286.5|6284.7|6284.6|6282.8|116
1680238200000|2023-03-31 04:50:00|6285.4|6283.6|6284.4|6282.6|6285.6|6283.8|6283.1|6281.3|171
1680238500000|2023-03-31 04:55:00|6284.5|6282.7|6284.2|6282.4|6285.3|6283.5|6283|6281.2|145
1680238800000|2023-03-31 05:00:00|6284.1|6282.3|6283|6281.2|6284.8|6283|6282.1|6280.3|130
1680239100000|2023-03-31 05:05:00|6283.1|6281.3|6284.4|6282.6|6284.4|6282.6|6282.4|6280.6|151
1680239400000|2023-03-31 05:10:00|6284.3|6282.5|6285.5|6283.7|6286|6284.2|6283.3|6281.5|157
1680239700000|2023-03-31 05:15:00|6285.3|6283.5|6286.9|6285.1|6287|6285.2|6285.2|6283.4|111
1680240000000|2023-03-31 05:20:00|6287|6285.2|6284.7|6282.9|6287.3|6285.5|6284.4|6282.6|240
1680240300000|2023-03-31 05:25:00|6284.8|6283|6284.2|6282.4|6285.6|6283.8|6283.3|6281.5|247
1680240600000|2023-03-31 05:30:00|6284.3|6282.5|6286.1|6284.3|6286.1|6284.3|6283.9|6282.1|232
1680240900000|2023-03-31 05:35:00|6286|6284.2|6287.7|6285.9|6288.1|6286.3|6285.6|6283.8|143
1680241200000|2023-03-31 05:40:00|6287.6|6285.8|6288.3|6286.5|6289|6287.2|6287.5|6285.7|165
1680241500000|2023-03-31 05:45:00|6288.2|6286.4|6288.7|6286.9|6290.2|6288.4|6287.8|6286|154
1680241800000|2023-03-31 05:50:00|6288.6|6286.8|6286.5|6284.7|6289.4|6287.6|6286|6284.2|151
1680242100000|2023-03-31 05:55:00|6286.4|6284.6|6284.9|6283.1|6287.4|6285.6|6283.8|6282|167
1680242400000|2023-03-31 06:00:00|6285.1|6283.3|6284.8|6283|6286.6|6284.8|6283.8|6282|222
1680242700000|2023-03-31 06:05:00|6284.7|6282.9|6280.4|6278.6|6284.8|6283|6279.7|6277.9|250
1680243000000|2023-03-31 06:10:00|6280.5|6278.7|6282|6280.2|6283.4|6281.6|6279.9|6278.1|235
1680243300000|2023-03-31 06:15:00|6281.7|6279.9|6285.4|6283.6|6285.7|6283.9|6281|6279.2|299
1680243600000|2023-03-31 06:20:00|6285.2|6283.4|6282.4|6280.6|6285.6|6283.8|6281.7|6279.9|218
1680243900000|2023-03-31 06:25:00|6282.5|6280.7|6278.3|6276.5|6282.7|6280.9|6277.6|6275.8|183
1680244200000|2023-03-31 06:30:00|6277.7|6275.9|6281.2|6279.4|6281.2|6279.4|6276.8|6275|258
1680244500000|2023-03-31 06:35:00|6281.1|6279.3|6278|6276.2|6281.8|6280|6277.5|6275.7|168
1680244800000|2023-03-31 06:40:00|6277.9|6276.1|6279.1|6277.3|6279.2|6277.4|6276.5|6274.7|205
1680245100000|2023-03-31 06:45:00|6279|6277.2|6277.9|6276.1|6281|6279.2|6276.7|6274.9|245
1680245400000|2023-03-31 06:50:00|6277.8|6276|6275|6273.2|6279.7|6277.9|6273.6|6271.8|252
1680245700000|2023-03-31 06:55:00|6275.3|6273.5|6275.7|6273.9|6276.3|6274.5|6274.4|6272.6|256
1680246000000|2023-03-31 07:00:00|6275.9|6274.1|6266.5|6264.7|6276.3|6274.5|6266|6264.2|264
1680246300000|2023-03-31 07:05:00|6266.7|6264.9|6271.2|6269.4|6271.8|6270|6266.6|6264.8|276
1680246600000|2023-03-31 07:10:00|6271.3|6269.5|6272.1|6270.3|6272.9|6271.1|6270.6|6268.8|245
1680246900000|2023-03-31 07:15:00|6271.9|6270.1|6262.5|6260.7|6271.9|6270.1|6261.5|6259.7|317
1680247200000|2023-03-31 07:20:00|6262.2|6260.4|6259.8|6258|6263.2|6261.4|6256.8|6255|375
1680247500000|2023-03-31 07:25:00|6259.6|6257.8|6257.2|6255.4|6259.6|6257.8|6256.1|6254.3|308
1680247800000|2023-03-31 07:30:00|6257.1|6255.3|6254.4|6252.6|6257.5|6255.7|6251.7|6249.9|374
1680248100000|2023-03-31 07:35:00|6254.5|6252.7|6251.9|6250.1|6254.8|6253|6250.9|6249.1|337
1680248400000|2023-03-31 07:40:00|6251.8|6250|6255.8|6254|6255.8|6254|6251.3|6249.5|251
1680248700000|2023-03-31 07:45:00|6255.9|6254.1|6254.8|6253|6256.7|6254.9|6252.8|6251|238
1680249000000|2023-03-31 07:50:00|6254.7|6252.9|6253.8|6252|6254.7|6252.9|6251.3|6249.5|196
1680249300000|2023-03-31 07:55:00|6253.9|6252.1|6255.5|6253.7|6257.6|6255.8|6253.7|6251.9|207
1680249600000|2023-03-31 08:00:00|6255.7|6253.9|6254|6252.2|6255.9|6254.1|6248.7|6246.9|401
1680249900000|2023-03-31 08:05:00|6253.8|6252|6253|6251.2|6254.8|6253|6251.9|6250.1|331
1680250200000|2023-03-31 08:10:00|6252.9|6251.1|6254.5|6252.7|6257.1|6255.3|6251.9|6250.1|311
1680250500000|2023-03-31 08:15:00|6254.4|6252.6|6249.2|6247.4|6255|6253.2|6249|6247.2|238
1680250800000|2023-03-31 08:20:00|6249.1|6247.3|6254.5|6252.7|6255.3|6253.5|6248.8|6247|285
1680251100000|2023-03-31 08:25:00|6254.4|6252.6|6256|6254.2|6256.3|6254.5|6253.5|6251.7|224
1680251400000|2023-03-31 08:30:00|6255.9|6254.1|6256.4|6254.6|6257.3|6255.5|6254.6|6252.8|263
1680251700000|2023-03-31 08:35:00|6256.5|6254.7|6256.7|6254.9|6258.2|6256.4|6256.1|6254.3|195
1680252000000|2023-03-31 08:40:00|6256.6|6254.8|6260.1|6258.3|6260.6|6258.8|6256.4|6254.6|249
1680252300000|2023-03-31 08:45:00|6260|6258.2|6262.3|6260.5|6262.3|6260.5|6259.4|6257.6|261
1680252600000|2023-03-31 08:50:00|6262.7|6260.9|6262|6260.2|6264.7|6262.9|6261.7|6259.9|298
1680252900000|2023-03-31 08:55:00|6261.8|6260|6260.8|6259|6263.7|6261.9|6260.7|6258.9|200
1680253200000|2023-03-31 09:00:00|6261.2|6259.4|6261.6|6259.8|6262.3|6260.5|6258.5|6256.7|310
1680253500000|2023-03-31 09:05:00|6261.8|6260|6264.6|6262.8|6264.8|6263|6261.5|6259.7|270
1680253800000|2023-03-31 09:10:00|6264.7|6262.9|6269.2|6267.4|6269.7|6267.9|6264.5|6262.7|236
1680254100000|2023-03-31 09:15:00|6269.3|6267.5|6268.8|6267|6270.2|6268.4|6267|6265.2|172
1680254400000|2023-03-31 09:20:00|6268.9|6267.1|6272.3|6270.5|6272.5|6270.7|6267.4|6265.6|218
1680254700000|2023-03-31 09:25:00|6272.2|6270.4|6273.1|6271.3|6274.7|6272.9|6272.2|6270.4|229
1680255000000|2023-03-31 09:30:00|6273.2|6271.4|6269.6|6267.8|6273.4|6271.6|6269.5|6267.7|161
1680255300000|2023-03-31 09:35:00|6269.7|6267.9|6268.4|6266.6|6270.3|6268.5|6268|6266.2|134
1680255600000|2023-03-31 09:40:00|6268.3|6266.5|6269.7|6267.9|6270|6268.2|6266.6|6264.8|204
1680255900000|2023-03-31 09:45:00|6269.8|6268|6268.2|6266.4|6270.2|6268.4|6267.9|6266.1|220
1680256200000|2023-03-31 09:50:00|6268.1|6266.3|6264.6|6262.8|6268.4|6266.6|6264.5|6262.7|183
1680256500000|2023-03-31 09:55:00|6264.5|6262.7|6266.1|6264.3|6266.9|6265.1|6264.3|6262.5|184
1680256800000|2023-03-31 10:00:00|6266|6264.2|6267.1|6265.3|6267.8|6266|6266|6264.2|131
1680257100000|2023-03-31 10:05:00|6267|6265.2|6266.1|6264.3|6267.5|6265.7|6265.6|6263.8|173
1680257400000|2023-03-31 10:10:00|6266.2|6264.4|6267|6265.2|6267.5|6265.7|6266|6264.2|99
1680257700000|2023-03-31 10:15:00|6267.1|6265.3|6268.7|6266.9|6270.3|6268.5|6266.7|6264.9|203
1680258000000|2023-03-31 10:20:00|6268.8|6267|6267.9|6266.1|6268.9|6267.1|6267.3|6265.5|135
1680258300000|2023-03-31 10:25:00|6267.8|6266|6267.8|6266|6268.9|6267.1|6266.7|6264.9|179
1680258600000|2023-03-31 10:30:00|6267.7|6265.9|6269.4|6267.6|6269.9|6268.1|6267.2|6265.4|162
1680258900000|2023-03-31 10:35:00|6269.3|6267.5|6269.4|6267.6|6270.7|6268.9|6268.3|6266.5|169
1680259200000|2023-03-31 10:40:00|6269.3|6267.5|6269.3|6267.5|6269.6|6267.8|6268.3|6266.5|139
1680259500000|2023-03-31 10:45:00|6269.4|6267.6|6267.6|6265.8|6269.5|6267.7|6267.5|6265.7|127
1680259800000|2023-03-31 10:50:00|6267.7|6265.9|6265.8|6264|6269.2|6267.4|6265.7|6263.9|155
1680260100000|2023-03-31 10:55:00|6265.7|6263.9|6263.3|6261.5|6265.7|6263.9|6262.5|6260.7|201
1680260400000|2023-03-31 11:00:00|6263.2|6261.4|6262|6260.2|6263.3|6261.5|6262|6260.2|149
1680260700000|2023-03-31 11:05:00|6261.7|6259.9|6259.8|6258|6261.7|6259.9|6258.1|6256.3|174
1680261000000|2023-03-31 11:10:00|6259.6|6257.8|6260.8|6259|6261.5|6259.7|6259.5|6257.7|163
1680261300000|2023-03-31 11:15:00|6260.6|6258.8|6260.1|6258.3|6261.1|6259.3|6259.5|6257.7|137
1680261600000|2023-03-31 11:20:00|6260.2|6258.4|6259.8|6258|6260.3|6258.5|6258.1|6256.3|163
1680261900000|2023-03-31 11:25:00|6259.9|6258.1|6262.6|6260.8|6263.3|6261.5|6259.6|6257.8|193
1680262200000|2023-03-31 11:30:00|6262.7|6260.9|6261.1|6259.3|6262.7|6260.9|6259.7|6257.9|182
1680262500000|2023-03-31 11:35:00|6260.9|6259.1|6260.1|6258.3|6261.8|6260|6259.5|6257.7|155
1680262800000|2023-03-31 11:40:00|6260.2|6258.4|6261.1|6259.3|6261.4|6259.6|6259.7|6257.9|155
1680263100000|2023-03-31 11:45:00|6261|6259.2|6257.4|6255.6|6261.1|6259.3|6256.5|6254.7|176
1680263400000|2023-03-31 11:50:00|6257.3|6255.5|6256.1|6254.3|6257.6|6255.8|6254.6|6252.8|191
1680263700000|2023-03-31 11:55:00|6256.2|6254.4|6253.8|6252|6256.2|6254.4|6253.6|6251.8|189
1680264000000|2023-03-31 12:00:00|6254.1|6252.3|6255.7|6253.9|6256.5|6254.7|6254.1|6252.3|233
1680264300000|2023-03-31 12:05:00|6255.6|6253.8|6254.4|6252.6|6256.1|6254.3|6254.1|6252.3|139
1680264600000|2023-03-31 12:10:00|6254.5|6252.7|6253.9|6252.1|6255|6253.2|6253.5|6251.7|196
1680264900000|2023-03-31 12:15:00|6253.8|6252|6251.9|6250.1|6254|6252.2|6251.1|6249.3|184
1680265200000|2023-03-31 12:20:00|6252|6250.2|6252.9|6251.1|6253.9|6252.1|6252|6250.2|243
1680265500000|2023-03-31 12:25:00|6253|6251.2|6255.7|6251.7|6255.7|6253|6252.5|6250.7|205
1680265800000|2023-03-31 12:30:00|6255.8|6251.8|6264.8|6263|6269.7|6267.9|6251.7|6247.7|642
1680266100000|2023-03-31 12:35:00|6265.3|6263.5|6264.5|6262.7|6266.2|6264.4|6261|6259.2|484
1680266400000|2023-03-31 12:40:00|6264.4|6262.6|6261.5|6259.7|6267|6265.2|6260.6|6258.8|379
1680266700000|2023-03-31 12:45:00|6261.4|6259.6|6260.1|6258.3|6261.7|6259.9|6257.5|6255.7|407
1680267000000|2023-03-31 12:50:00|6260|6258.2|6261.6|6259.8|6264.2|6262.4|6258.5|6256.7|405
1680267300000|2023-03-31 12:55:00|6261.4|6259.6|6263.1|6261.3|6263.7|6261.9|6260.7|6258.9|298
1680267600000|2023-03-31 13:00:00|6263|6261.2|6261.2|6259.4|6265.4|6263.6|6260.4|6258.6|367
1680267900000|2023-03-31 13:05:00|6261.1|6259.3|6259.3|6257.5|6263.8|6262|6258.6|6256.8|324
1680268200000|2023-03-31 13:10:00|6259.2|6257.4|6261.3|6259.5|6263|6261.2|6258.6|6256.8|312
1680268500000|2023-03-31 13:15:00|6261.4|6259.6|6264|6262.2|6264.1|6262.3|6260.5|6258.7|262
1680268800000|2023-03-31 13:20:00|6263.9|6262.1|6261.6|6259.8|6265.2|6263.4|6261.3|6259.5|297
1680269100000|2023-03-31 13:25:00|6261.5|6259.7|6261.9|6260.1|6263.1|6261.3|6260.2|6258.4|256
1680269400000|2023-03-31 13:30:00|6261.8|6260|6268.4|6266.6|6268.6|6266.8|6259.5|6257.7|426
1680269700000|2023-03-31 13:35:00|6268.6|6266.8|6272.1|6270.3|6272.1|6270.3|6266.9|6265.1|324
1680270000000|2023-03-31 13:40:00|6272.3|6270.5|6269.3|6267.5|6273.5|6271.7|6269.2|6267.4|211
1680270300000|2023-03-31 13:45:00|6269.8|6266.8|6267.5|6265.7|6270.1|6268.3|6267.5|6265.7|338
1680270600000|2023-03-31 13:50:00|6267.3|6265.5|6268.1|6266.3|6268.3|6266.5|6264.7|6262.9|273
1680270900000|2023-03-31 13:55:00|6268|6266.2|6267.9|6263.9|6269|6267.2|6263.9|6262.1|266
1680271200000|2023-03-31 14:00:00|6267.1|6263.1|6268.7|6266.9|6269.3|6267.2|6265.8|6263.1|367
1680271500000|2023-03-31 14:05:00|6268.8|6267|6273.1|6271.3|6273.7|6271.9|6267.1|6265.3|279
1680271800000|2023-03-31 14:10:00|6273|6271.2|6268.6|6266.8|6275|6273.2|6266.8|6265|284
1680272100000|2023-03-31 14:15:00|6268.3|6266.5|6267.5|6265.7|6272.3|6270.5|6267.1|6265.3|258
1680272400000|2023-03-31 14:20:00|6267|6265.2|6264.1|6262.3|6267.1|6265.3|6263.2|6261.4|247
1680272700000|2023-03-31 14:25:00|6264.2|6262.4|6263.7|6261.9|6264.3|6262.5|6261.3|6259.5|259
1680273000000|2023-03-31 14:30:00|6263.2|6261.4|6264.4|6262.6|6265.3|6263.5|6262.2|6260.4|233
1680273300000|2023-03-31 14:35:00|6264.5|6262.7|6261.7|6259.9|6264.6|6262.8|6260.1|6258.3|219
1680273600000|2023-03-31 14:40:00|6262.1|6260.3|6263|6261.2|6263.7|6261.9|6260.5|6258.7|220
1680273900000|2023-03-31 14:45:00|6262.8|6261|6261.1|6259.3|6263.5|6261.7|6260.6|6258.8|239
1680274200000|2023-03-31 14:50:00|6261|6259.2|6245.9|6244.1|6261|6259.2|6238.4|6236.6|615
1680274500000|2023-03-31 14:55:00|6245.7|6243.9|6256.9|6255.1|6256.9|6255.1|6244.1|6242.3|449
1680274800000|2023-03-31 15:00:00|6257|6255.2|6263.5|6261.7|6264|6262.2|6256.9|6255.1|462
1680275100000|2023-03-31 15:05:00|6263.6|6261.8|6257.2|6255.4|6263.6|6261.8|6255.2|6253.4|307
1680275400000|2023-03-31 15:10:00|6256.9|6255.1|6258.8|6257|6260|6258.2|6256.7|6254.9|293
1680275700000|2023-03-31 15:15:00|6258.7|6256.9|6260.6|6258.8|6261.9|6260.1|6257.2|6255.4|228
1680276000000|2023-03-31 15:20:00|6260.5|6258.7|6264.6|6262.8|6265.4|6263.6|6259.9|6258.1|292
1680276300000|2023-03-31 15:25:00|6264.7|6262.9|6268.1|6266.3|6268.1|6266.3|6264.6|6262.8|170
1680276600000|2023-03-31 15:30:00|6267.8|6266|6268.8|6267|6269.5|6267.7|6266.6|6264.8|163
1680276900000|2023-03-31 15:35:00|6268.7|6266.9|6268.8|6267|6268.9|6267.1|6267.2|6265.4|197
1680277200000|2023-03-31 15:40:00|6268.7|6266.9|6271.2|6269.4|6271.7|6269.9|6268.7|6266.9|182
1680277500000|2023-03-31 15:45:00|6271.3|6269.5|6270.3|6268.5|6272|6270.2|6270.1|6268.3|176
1680277800000|2023-03-31 15:50:00|6270.4|6268.6|6269.9|6268.1|6271.6|6269.8|6269.4|6267.6|148
1680278100000|2023-03-31 15:55:00|6270|6268.2|6270.8|6269|6270.8|6269|6267.6|6265.8|167
1680278400000|2023-03-31 16:00:00|6270.7|6268.9|6267.5|6265.7|6270.8|6269|6266.1|6264.3|183
1680278700000|2023-03-31 16:05:00|6267.4|6265.6|6263.6|6261.8|6267.4|6265.6|6263.2|6261.4|151
1680279000000|2023-03-31 16:10:00|6263.5|6261.7|6264.7|6262.9|6265.5|6263.7|6263.5|6261.7|121
1680279300000|2023-03-31 16:15:00|6264.9|6263.1|6263.3|6261.5|6265.2|6263.4|6263.1|6261.3|123
1680279600000|2023-03-31 16:20:00|6263.1|6261.3|6265.8|6264|6266.4|6264.6|6263.1|6261.3|121
1680279900000|2023-03-31 16:25:00|6265.9|6264.1|6266.8|6265|6267.7|6265.9|6265.9|6264.1|127
1680280200000|2023-03-31 16:30:00|6266.9|6265.1|6265.2|6263.4|6267.1|6265.3|6264.7|6262.9|91
1680280500000|2023-03-31 16:35:00|6265.3|6263.5|6263.5|6261.7|6265.4|6263.6|6263.3|6261.5|124
1680280800000|2023-03-31 16:40:00|6263.6|6261.8|6263.9|6262.1|6264.4|6262.6|6263.1|6261.3|119
1680281100000|2023-03-31 16:45:00|6264|6262.2|6263.8|6262|6264.7|6262.9|6263.4|6261.6|126
1680281400000|2023-03-31 16:50:00|6263.9|6262.1|6263.6|6261.8|6265|6263.2|6263.4|6261.6|70
1680281700000|2023-03-31 16:55:00|6263.5|6261.7|6266.1|6264.3|6266.4|6264.6|6263.4|6261.6|126
1680282000000|2023-03-31 17:00:00|6266.3|6264.5|6264.9|6263.1|6266.6|6264.8|6264.9|6263.1|108
1680282300000|2023-03-31 17:05:00|6265|6263.2|6263.6|6261.8|6265.3|6263.5|6263.4|6261.6|108
1680282600000|2023-03-31 17:10:00|6263.5|6261.7|6263|6261.2|6263.5|6261.7|6262.4|6260.6|84
1680282900000|2023-03-31 17:15:00|6262.9|6261.1|6260.6|6258.8|6262.9|6261.1|6260.6|6258.8|95
1680283200000|2023-03-31 17:20:00|6260.7|6258.9|6259.9|6258.1|6261.7|6259.9|6259.6|6257.8|65
1680283500000|2023-03-31 17:25:00|6260|6258.2|6255.9|6254.1|6260.3|6258.5|6255.9|6254.1|131
1680283800000|2023-03-31 17:30:00|6256|6254.2|6255.6|6253.8|6256.1|6254.3|6253.7|6251.9|129
1680284100000|2023-03-31 17:35:00|6255.5|6253.7|6256|6254.2|6256.3|6254.5|6254|6252.2|113
1680284400000|2023-03-31 17:40:00|6255.9|6254.1|6251.6|6249.8|6256.2|6254.4|6251.6|6249.8|116
1680284700000|2023-03-31 17:45:00|6251.7|6249.9|6249|6247.2|6252|6250.2|6249|6247.2|92
1680285000000|2023-03-31 17:50:00|6248.9|6247.1|6250.1|6248.3|6250.2|6248.4|6248.2|6246.4|96
1680285300000|2023-03-31 17:55:00|6250.2|6248.4|6249.2|6247.4|6250.2|6248.4|6247.8|6246|61
1680285600000|2023-03-31 18:00:00|6249.1|6247.3|6249.2|6247.4|6250.2|6248.4|6248.1|6246.3|113
1680285900000|2023-03-31 18:05:00|6249.6|6247.8|6249.4|6247.6|6251.1|6249.3|6249.4|6247.6|88
1680286200000|2023-03-31 18:10:00|6249.5|6247.7|6248.6|6246.8|6249.6|6247.8|6247.6|6245.8|106
1680286500000|2023-03-31 18:15:00|6248.1|6246.3|6249.9|6248.1|6249.9|6248.1|6247.9|6246.1|102
1680286800000|2023-03-31 18:20:00|6250|6248.2|6248.9|6247.1|6250.2|6248.4|6248.2|6246.4|68
1680287100000|2023-03-31 18:25:00|6249.1|6247.3|6248.7|6246.9|6249.3|6247.5|6247.9|6246.1|71
1680287400000|2023-03-31 18:30:00|6248.8|6247|6250.1|6248.3|6250.4|6248.6|6247.9|6246.1|84
1680287700000|2023-03-31 18:35:00|6250.2|6248.4|6251.8|6250|6252.2|6250.4|6249.5|6247.7|81
1680288000000|2023-03-31 18:40:00|6251.7|6249.9|6253.7|6251.9|6254.2|6252.4|6251.7|6249.9|103
1680288300000|2023-03-31 18:45:00|6253.8|6252|6254.7|6252.9|6255.1|6253.3|6252.9|6251.1|83
1680288600000|2023-03-31 18:50:00|6254.8|6253|6253.3|6251.5|6255.5|6253.7|6253.2|6251.4|109
1680288900000|2023-03-31 18:55:00|6253.4|6251.6|6252.2|6250.4|6253.9|6252.1|6251.2|6249.4|167
1680289200000|2023-03-31 19:00:00|6252.1|6250.3|6255.9|6254.1|6256.1|6254.3|6250.9|6249.1|201
1680289500000|2023-03-31 19:05:00|6255.8|6254|6256.9|6255.1|6257.9|6256.1|6253.8|6252|168
1680289800000|2023-03-31 19:10:00|6256.8|6255|6258.4|6256.6|6259.3|6257.5|6256.7|6254.9|67
1680290100000|2023-03-31 19:15:00|6258.3|6256.5|6258.2|6256.4|6258.3|6256.5|6257.1|6255.3|83
1680290400000|2023-03-31 19:20:00|6258.3|6256.5|6258.9|6257.1|6259.6|6257.8|6257.4|6255.6|137
1680290700000|2023-03-31 19:25:00|6259|6257.2|6259.2|6257.4|6259.9|6258.1|6258.5|6256.7|57
1680291000000|2023-03-31 19:30:00|6259.1|6257.3|6256.1|6254.3|6259.9|6258.1|6255.4|6253.6|98
1680291300000|2023-03-31 19:35:00|6256|6254.2|6255.6|6253.8|6256.1|6254.3|6253.9|6252.1|110
1680291600000|2023-03-31 19:40:00|6255.5|6253.7|6254.2|6252.4|6255.8|6254|6254|6252.2|87
1680291900000|2023-03-31 19:45:00|6254.3|6252.5|6254.5|6252.7|6255.7|6253.9|6253.5|6251.7|90
1680292200000|2023-03-31 19:50:00|6254.7|6252.9|6255.7|6253.9|6256|6254.2|6254.2|6252.4|112
1680292500000|2023-03-31 19:55:00|6255.8|6254|6254.8|6253|6256.7|6254.9|6254.7|6252.9|162
1680292800000|2023-03-31 20:00:00|6254.9|6253.1|6254.4|6251.4|6255.2|6253.4|6253.6|6250.6|118
1680293100000|2023-03-31 20:05:00|6254.5|6251.5|6254.2|6251.2|6254.5|6251.5|6253.7|6250.7|40
1680293400000|2023-03-31 20:10:00|6254.1|6251.1|6252.9|6249.9|6254.2|6251.2|6252.8|6249.8|31
1680293700000|2023-03-31 20:15:00|6253|6250|6253.7|6250.7|6253.7|6250.7|6252.5|6249.5|49
1680294000000|2023-03-31 20:20:00|6253.6|6250.6|6254.6|6251.6|6254.7|6251.7|6253.6|6250.6|57
1680294300000|2023-03-31 20:25:00|6254.7|6251.7|6251.7|6248.7|6254.7|6251.7|6251.6|6248.6|51
1680294600000|2023-03-31 20:30:00|6251.6|6248.6|6252.2|6249.2|6252.4|6249.4|6251.6|6248.6|84
1680294900000|2023-03-31 20:35:00|6252.1|6249.1|6253.4|6250.4|6253.4|6250.4|6252.1|6249.1|52
1680295200000|2023-03-31 20:40:00|6253.8|6250.8|6254.6|6251.6|6254.7|6251.7|6253.8|6250.8|38
1680295500000|2023-03-31 20:45:00|6254.2|6251.2|6254|6251|6254.6|6251.6|6253.8|6250.8|52
1680295800000|2023-03-31 20:50:00|6254.1|6251.1|6257.2|6253.4|6257.2|6253.4|6253.9|6250.9|88
1680296100000|2023-03-31 20:55:00|6257.3|6253.5|6257.3|6253.3|6260.1|6256.1|6255.5|6251.5|211
1680465600000|2023-04-02 20:00:00|6263.4|6253.4|6264.1|6257.6|6265.9|6257.6|6263.4|6253.4|4
1680465900000|2023-04-02 20:05:00|6263.1|6255.6|6265.5|6255.5|6265.8|6255.8|6263.1|6255.5|7
1680466200000|2023-04-02 20:10:00|6264.2|6256.8|6264.5|6257.1|6265.8|6257.1|6264.2|6255.5|6
1680466500000|2023-04-02 20:15:00|6265.8|6255.8|6264.8|6254.8|6265.8|6255.8|6264.7|6254.7|3
1680466800000|2023-04-02 20:20:00|6263.7|6255.7|6263.7|6255.7|6263.7|6255.7|6263.7|6255.7|1
1680467100000|2023-04-02 20:25:00|6264.8|6254.8|6264|6254|6264.8|6254.8|6264|6254|2
1680467400000|2023-04-02 20:30:00|6263.9|6253.9|6262.3|6254.9|6263.9|6254.9|6262.3|6253.7|4
1680467700000|2023-04-02 20:35:00|6263.7|6253.7|6261.9|6254.4|6263.7|6254.4|6261.9|6253|6
1680468300000|2023-04-02 20:45:00|6260.5|6253|6261.5|6251.5|6262|6253|6260.5|6251.5|6
1680468600000|2023-04-02 20:50:00|6261.1|6251.1|6262.7|6252.7|6262.7|6252.7|6261.1|6251.1|3
1680468900000|2023-04-02 20:55:00|6262.8|6252.8|6264.1|6254.1|6264.1|6254.1|6262.7|6252.7|5
1680469200000|2023-04-02 21:00:00|6263.9|6254.4|6263.6|6254.4|6263.9|6254.4|6263.6|6254.4|2
1680469500000|2023-04-02 21:05:00|6263.8|6254.2|6262.5|6252.5|6263.8|6254.2|6262.2|6252.2|19
1680469800000|2023-04-02 21:10:00|6262.8|6252.8|6260.1|6255.1|6262.8|6255.1|6260.1|6252.1|11
1680470100000|2023-04-02 21:15:00|6260.2|6255.2|6260.1|6256.1|6261.2|6256.5|6259.6|6255.2|13
1680470400000|2023-04-02 21:20:00|6260.3|6256.3|6257.2|6253.2|6261.1|6257.1|6256.1|6252.1|39
1680470700000|2023-04-02 21:25:00|6257.1|6253.1|6256.5|6252.5|6257.1|6253.1|6256.3|6252.3|23
1680471000000|2023-04-02 21:30:00|6256.4|6252.4|6255.7|6251.7|6256.9|6252.9|6255.7|6251.7|21
1680471300000|2023-04-02 21:35:00|6256.3|6252.3|6255.2|6251.2|6256.3|6252.3|6255|6251|116
1680471600000|2023-04-02 21:40:00|6255.1|6251.1|6251|6247|6255.2|6251.2|6251|6247|46
1680471900000|2023-04-02 21:45:00|6251.4|6247.4|6251.3|6247.3|6251.5|6247.5|6250.7|6246.7|201
1680472200000|2023-04-02 21:50:00|6251.1|6247.1|6250.7|6246.7|6251.6|6247.6|6250.7|6246.7|60
1680472500000|2023-04-02 21:55:00|6250.8|6246.8|6250.8|6246.8|6250.9|6246.9|6250.6|6246.6|14
1680472800000|2023-04-02 22:00:00|6251.1|6247.1|6249.8|6246.5|6253.6|6249.6|6249.5|6246|141
1680473100000|2023-04-02 22:05:00|6249.9|6246.3|6244.1|6241.1|6250.1|6246.7|6244.1|6241.1|141
1680473400000|2023-04-02 22:10:00|6244.3|6241.3|6244.7|6241.7|6244.8|6241.8|6243.4|6240.4|164
1680473700000|2023-04-02 22:15:00|6244.5|6241.5|6238.5|6235.5|6244.5|6241.5|6237.9|6234.9|251
1680474000000|2023-04-02 22:20:00|6238.3|6235.3|6241.1|6238.1|6242.5|6239.5|6238.3|6235.3|283
1680474300000|2023-04-02 22:25:00|6241.2|6238.2|6241.6|6238.6|6242.4|6239.4|6241.1|6238.1|235
1680474600000|2023-04-02 22:30:00|6241.5|6238.5|6238.9|6235.9|6241.5|6238.5|6238.8|6235.8|196
1680474900000|2023-04-02 22:35:00|6238.8|6235.8|6243.7|6240.7|6244|6241|6238.4|6235.4|205
1680475200000|2023-04-02 22:40:00|6243.6|6240.6|6243.8|6240.8|6245.1|6242.1|6242.1|6239.1|119
1680475500000|2023-04-02 22:45:00|6243.3|6240.3|6243.9|6240.9|6244|6241|6241.8|6238.8|112
1680475800000|2023-04-02 22:50:00|6244|6241|6241.4|6238.4|6244|6241|6241.4|6238.4|110
1680476100000|2023-04-02 22:55:00|6241.3|6238.3|6243.6|6240.6|6244|6241|6240.8|6237.8|91
1680476400000|2023-04-02 23:00:00|6242.7|6239.7|6242.3|6239.3|6242.9|6239.9|6240.9|6237.9|146
1680476700000|2023-04-02 23:05:00|6242.2|6239.2|6238.8|6235.8|6243.3|6240.3|6238.7|6235.7|122
1680477000000|2023-04-02 23:10:00|6238.7|6235.7|6237.1|6235.3|6238.7|6235.7|6236|6233|171
1680477300000|2023-04-02 23:15:00|6237|6235.2|6236.8|6233.8|6239.1|6237.1|6233.8|6231.1|187
1680477600000|2023-04-02 23:20:00|6237|6234|6237.5|6234.5|6238|6235|6234.9|6231.9|206
1680477900000|2023-04-02 23:25:00|6237.6|6234.6|6237.3|6234.3|6239.1|6236.3|6236.6|6233.6|177
1680478200000|2023-04-02 23:30:00|6237.2|6234.2|6237.2|6234.2|6239|6236|6236.8|6234|183
1680478500000|2023-04-02 23:35:00|6237.1|6234.1|6235.1|6232.1|6237.1|6234.1|6233.5|6231.2|190
1680478800000|2023-04-02 23:40:00|6235.5|6232.5|6235.4|6233.6|6236.9|6234.1|6233.5|6231.3|180
1680479100000|2023-04-02 23:45:00|6235.3|6233.5|6234.5|6231.5|6236.4|6234.3|6233.7|6231.3|129
1680479400000|2023-04-02 23:50:00|6234.4|6231.4|6232.8|6231|6234.4|6231.5|6229.5|6227.2|238
1680479700000|2023-04-02 23:55:00|6232.6|6230.8|6225|6223.2|6233.1|6231.3|6223.8|6222|228
1680480000000|2023-04-03 00:00:00|6224.1|6222.3|6221.7|6219.9|6224.1|6222.3|6213.8|6211.5|456
1680480300000|2023-04-03 00:05:00|6222|6220.2|6227.2|6225.4|6227.5|6225.7|6222|6219.8|304
1680480600000|2023-04-03 00:10:00|6227.1|6225.3|6227.7|6225.9|6230.1|6228.3|6224.6|6222.8|229
1680480900000|2023-04-03 00:15:00|6227.6|6225.8|6225.9|6224.1|6228.9|6227.1|6225.5|6223.7|236
1680481200000|2023-04-03 00:20:00|6225.7|6223.9|6229.6|6227.8|6231.1|6229.3|6225.7|6223.9|256
1680481500000|2023-04-03 00:25:00|6229.7|6227.9|6232.2|6230.4|6232.3|6230.5|6229.3|6227.5|254
1680481800000|2023-04-03 00:30:00|6232|6230.2|6232.7|6230.9|6233.2|6231.4|6229.2|6227.4|219
1680482100000|2023-04-03 00:35:00|6232.6|6230.8|6230.3|6228.5|6234.6|6232.8|6230|6228.2|291
1680482400000|2023-04-03 00:40:00|6230.2|6228.4|6229.7|6226.7|6233|6230.7|6228.9|6226.5|245
1680482700000|2023-04-03 00:45:00|6229.6|6226.6|6225.4|6223.6|6229.6|6226.8|6225.3|6223.5|218
1680483000000|2023-04-03 00:50:00|6225.5|6223.7|6223.3|6221.5|6228|6226.2|6223|6221.2|267
1680483300000|2023-04-03 00:55:00|6223.4|6221.6|6223.7|6221.9|6225.7|6223.9|6223.1|6221.3|298
1680483600000|2023-04-03 01:00:00|6224.1|6222.3|6224.3|6222.5|6226.8|6225|6222|6220.2|307
1680483900000|2023-04-03 01:05:00|6224.2|6222.4|6221.7|6219.9|6225|6223.2|6221.2|6219.4|273
1680484200000|2023-04-03 01:10:00|6221.8|6220|6221.8|6220|6222.8|6221|6220.4|6218.6|153
1680484500000|2023-04-03 01:15:00|6222.1|6220.3|6224.6|6222.8|6224.9|6223.1|6220.9|6219.1|219
1680484800000|2023-04-03 01:20:00|6224.8|6223|6228.1|6225.1|6228.5|6226.7|6220.8|6219|263
1680485100000|2023-04-03 01:25:00|6227.5|6225.7|6228.3|6225.3|6230|6228.2|6226.9|6225.1|265
1680485400000|2023-04-03 01:30:00|6228.2|6225.2|6227.3|6225.5|6230.3|6228.5|6226.4|6224.5|309
1680485700000|2023-04-03 01:35:00|6227.4|6225.6|6225|6223.2|6228.3|6226.5|6224|6221.9|323
1680486000000|2023-04-03 01:40:00|6224.9|6223.1|6223.2|6220.2|6227.3|6225.5|6221.7|6219.9|274
1680486300000|2023-04-03 01:45:00|6223.1|6220.1|6224.8|6223|6224.8|6223|6218.7|6216.8|258
1680486600000|2023-04-03 01:50:00|6225.1|6223.3|6225.3|6223.5|6226.7|6224.9|6224.6|6222.2|250
1680486900000|2023-04-03 01:55:00|6225.2|6223.4|6227.7|6225.9|6231.3|6229.5|6224.1|6222.3|232
1680487200000|2023-04-03 02:00:00|6227.8|6226|6225.7|6223.9|6229.4|6227.6|6225.1|6223.2|251
1680487500000|2023-04-03 02:05:00|6225.8|6224|6227.6|6225.8|6228|6226.2|6224.7|6222.9|222
1680487800000|2023-04-03 02:10:00|6227.4|6225.6|6226.6|6224.8|6227.4|6225.6|6223.7|6221.9|225
1680488100000|2023-04-03 02:15:00|6226.5|6224.7|6226.7|6224.9|6227.2|6225.4|6225.4|6223.6|191
1680488400000|2023-04-03 02:20:00|6226.6|6224.8|6228.1|6226.3|6229.2|6227.4|6225.6|6223.8|219
1680488700000|2023-04-03 02:25:00|6228.2|6226.4|6229.4|6227.6|6229.9|6228.1|6227.6|6225.8|192
1680489000000|2023-04-03 02:30:00|6229.5|6227.7|6227.2|6225.4|6229.5|6227.7|6226.4|6224.6|235
1680489300000|2023-04-03 02:35:00|6227.4|6225.6|6228.2|6226.4|6229|6227.2|6225.8|6224|173
1680489600000|2023-04-03 02:40:00|6228.1|6226.3|6225.8|6224|6228.2|6226.4|6225.5|6223.7|265
1680489900000|2023-04-03 02:45:00|6225.7|6223.9|6225.7|6223.9|6227.2|6225.4|6224.8|6223|229
1680490200000|2023-04-03 02:50:00|6225.6|6223.8|6219.8|6218|6225.8|6224|6219.8|6218|219
1680490500000|2023-04-03 02:55:00|6219.9|6218.1|6219.3|6217.5|6220.8|6219|6219.2|6217.4|231
1680490800000|2023-04-03 03:00:00|6219.4|6217.6|6222.6|6220.8|6224.8|6223|6219.4|6217.6|253
1680491100000|2023-04-03 03:05:00|6222.5|6220.7|6221.4|6219.6|6223.7|6221.9|6221.4|6219.6|117
1680491400000|2023-04-03 03:10:00|6221.3|6219.5|6219.7|6217.9|6221.4|6219.6|6219.5|6217.7|148
1680491700000|2023-04-03 03:15:00|6219.8|6218|6221.5|6219.7|6221.6|6219.8|6219.2|6217.4|166
1680492000000|2023-04-03 03:20:00|6221.4|6219.6|6223.6|6221.8|6223.8|6222|6220.9|6219.1|135
1680492300000|2023-04-03 03:25:00|6223.4|6221.6|6224.1|6222.3|6224.3|6222.5|6223.1|6221.3|150
1680492600000|2023-04-03 03:30:00|6223.8|6222|6222.4|6220.6|6223.8|6222|6222.3|6220.5|127
1680492900000|2023-04-03 03:35:00|6222.5|6220.7|6221.3|6219.5|6224|6222.2|6220.8|6219|173
1680493200000|2023-04-03 03:40:00|6221.2|6219.4|6221.2|6219.4|6221.9|6220.1|6220.1|6218.3|189
1680493500000|2023-04-03 03:45:00|6221.3|6219.5|6222.6|6220.8|6222.6|6220.8|6220.9|6219.1|86
1680493800000|2023-04-03 03:50:00|6222.5|6220.7|6221.4|6219.6|6223|6221.2|6221.4|6219.6|95
1680494100000|2023-04-03 03:55:00|6221.3|6219.5|6220.9|6219.1|6221.4|6219.6|6219.5|6217.7|140
1680494400000|2023-04-03 04:00:00|6221|6219.2|6222|6220.2|6222.5|6220.7|6220.2|6218.4|145
1680494700000|2023-04-03 04:05:00|6222.1|6220.3|6221.2|6219.4|6222.5|6220.7|6221|6219.2|162
1680495000000|2023-04-03 04:10:00|6221|6219.2|6222.5|6220.7|6222.5|6220.7|6220.4|6218.6|170
1680495300000|2023-04-03 04:15:00|6222.4|6220.6|6219.9|6218.1|6222.7|6220.9|6219.7|6217.9|144
1680495600000|2023-04-03 04:20:00|6219.7|6217.9|6219.9|6218.1|6220.3|6218.5|6219.4|6217.6|118
1680495900000|2023-04-03 04:25:00|6219.8|6218|6219.5|6217.7|6220|6218.2|6219.2|6217.4|176
1680496200000|2023-04-03 04:30:00|6219.6|6217.8|6220.3|6218.5|6220.4|6218.6|6219.1|6217.3|148
1680496500000|2023-04-03 04:35:00|6220.4|6218.6|6223.3|6221.5|6223.4|6221.6|6219.8|6218|146
1680496800000|2023-04-03 04:40:00|6223.2|6221.4|6222.5|6220.7|6223.5|6221.7|6222.2|6220.4|94
1680497100000|2023-04-03 04:45:00|6222.6|6220.8|6219.5|6217.7|6222.6|6220.8|6219.4|6217.6|90
1680497400000|2023-04-03 04:50:00|6219.4|6217.6|6220.2|6218.4|6220.8|6219|6219.1|6217.3|154
1680497700000|2023-04-03 04:55:00|6220.1|6218.3|6221.1|6219.3|6221.2|6219.4|6219.7|6217.9|137
1680498000000|2023-04-03 05:00:00|6221.2|6219.4|6220.9|6219.1|6221.3|6219.5|6219.5|6217.7|116
1680498300000|2023-04-03 05:05:00|6221|6219.2|6220.3|6218.5|6221.3|6219.5|6219.3|6217.5|109
1680498600000|2023-04-03 05:10:00|6220.4|6218.6|6219.7|6217.9|6220.4|6218.6|6219.3|6217.5|109
1680498900000|2023-04-03 05:15:00|6219.8|6218|6222.9|6221.1|6223.2|6221.4|6219.4|6217.6|116
1680499200000|2023-04-03 05:20:00|6223|6221.2|6221.5|6219.7|6223.5|6221.7|6221.1|6219.3|203
1680499500000|2023-04-03 05:25:00|6221.1|6219.3|6219.3|6217.5|6221.1|6219.3|6219.1|6217.3|142
1680499800000|2023-04-03 05:30:00|6219.4|6217.6|6219.4|6217.6|6220.3|6218.5|6218.2|6216.4|192
1680500100000|2023-04-03 05:35:00|6219.3|6217.5|6218.4|6216.6|6219.5|6217.7|6218.3|6216.5|135
1680500400000|2023-04-03 05:40:00|6218.3|6216.5|6218.2|6216.4|6220.7|6218.9|6218.2|6216.4|196
1680500700000|2023-04-03 05:45:00|6218.4|6216.6|6215.6|6213.8|6218.6|6216.8|6213.3|6211.5|213
1680501000000|2023-04-03 05:50:00|6215.5|6213.7|6215.1|6213.3|6217.6|6215.8|6213.8|6212|163
1680501300000|2023-04-03 05:55:00|6215.2|6213.4|6214.8|6213|6216.4|6214.6|6214.1|6212.3|227
1680501600000|2023-04-03 06:00:00|6214.7|6212.9|6214.6|6212.8|6215.4|6213.6|6210.3|6208.5|268
1680501900000|2023-04-03 06:05:00|6214.5|6212.7|6212.5|6210.7|6216.2|6214.4|6212.4|6210.6|216
1680502200000|2023-04-03 06:10:00|6212.3|6210.5|6213.9|6212.1|6216|6214.2|6209|6207.2|286
1680502500000|2023-04-03 06:15:00|6214|6212.2|6214.4|6212.6|6215|6213.2|6213.1|6211.3|274
1680502800000|2023-04-03 06:20:00|6214.8|6213|6211.9|6210.1|6215.6|6213.8|6211.6|6209.8|193
1680503100000|2023-04-03 06:25:00|6211.8|6210|6215.3|6213.5|6215.3|6213.5|6211.7|6209.9|258
1680503400000|2023-04-03 06:30:00|6215.2|6213.4|6219.2|6217.4|6219.3|6217.5|6213.4|6211.6|244
1680503700000|2023-04-03 06:35:00|6219.3|6217.5|6221.6|6219.8|6221.6|6219.8|6216.7|6214.9|218
1680504000000|2023-04-03 06:40:00|6221.5|6219.7|6220.8|6219|6221.9|6220.1|6218.8|6217|181
1680504300000|2023-04-03 06:45:00|6221.2|6219.4|6220.6|6218.8|6222.3|6220.5|6219.8|6218|154
1680504600000|2023-04-03 06:50:00|6220.5|6218.7|6224.4|6222.6|6224.9|6223.1|6220.1|6218.3|207
1680504900000|2023-04-03 06:55:00|6224.2|6222.4|6226|6224.2|6226.4|6224.6|6222.3|6220.5|273
1680505200000|2023-04-03 07:00:00|6226.1|6224.3|6225.1|6223.3|6228|6226.2|6224.6|6222.8|323
1680505500000|2023-04-03 07:05:00|6225|6223.2|6229.3|6227.5|6229.8|6228|6225|6223.2|263
1680505800000|2023-04-03 07:10:00|6229.2|6227.4|6230.6|6228.8|6232.7|6230.9|6228.3|6226.5|262
1680506100000|2023-04-03 07:15:00|6230.7|6228.9|6230|6228.2|6232.4|6230.6|6229.1|6227.3|268
1680506400000|2023-04-03 07:20:00|6230.1|6228.3|6229.2|6227.4|6230.4|6228.6|6228.1|6226.3|225
1680506700000|2023-04-03 07:25:00|6229.1|6227.3|6229.9|6228.1|6231.3|6229.5|6228.9|6227.1|231
1680507000000|2023-04-03 07:30:00|6230|6228.2|6233.3|6231.5|6233.5|6231.7|6229|6227.2|220
1680507300000|2023-04-03 07:35:00|6233.4|6231.6|6233.7|6231.9|6235.5|6233.7|6230.9|6229.1|287
1680507600000|2023-04-03 07:40:00|6233.8|6232|6233.7|6231.9|6235.4|6233.6|6232.1|6230.3|231
1680507900000|2023-04-03 07:45:00|6233.6|6231.8|6233.2|6231.4|6234.9|6233.1|6232.1|6230.3|182
1680508200000|2023-04-03 07:50:00|6233.3|6231.5|6235.8|6234|6236.1|6234.3|6233.2|6231.4|191
1680508500000|2023-04-03 07:55:00|6235.7|6233.9|6236.8|6235|6237.5|6235.7|6235.5|6233.7|182
1680508800000|2023-04-03 08:00:00|6236.7|6234.9|6235.3|6233.5|6238.1|6236.3|6233.7|6231.9|206
1680509100000|2023-04-03 08:05:00|6235.2|6233.4|6234|6232.2|6236.4|6234.6|6233.4|6231.6|194
1680509400000|2023-04-03 08:10:00|6234.1|6232.3|6232.3|6230.5|6234.5|6232.7|6232|6230.2|191
1680509700000|2023-04-03 08:15:00|6232.2|6230.4|6235|6233.2|6235.1|6233.3|6231.1|6229.3|176
1680510000000|2023-04-03 08:20:00|6235.1|6233.3|6233.9|6232.1|6236.3|6234.5|6233.9|6232.1|168
1680510300000|2023-04-03 08:25:00|6233.8|6232|6231.7|6229.9|6234.1|6232.3|6231.3|6229.5|198
1680510600000|2023-04-03 08:30:00|6231.8|6230|6231.3|6229.5|6232.4|6230.6|6230.9|6229.1|193
1680510900000|2023-04-03 08:35:00|6231.2|6229.4|6232.8|6231|6233.6|6231.8|6231.2|6229.4|165
1680511200000|2023-04-03 08:40:00|6232.7|6230.9|6231.8|6230|6233.2|6231.4|6231|6229.2|152
1680511500000|2023-04-03 08:45:00|6231.6|6229.8|6232|6230.2|6232.1|6230.3|6230.1|6228.3|160
1680511800000|2023-04-03 08:50:00|6231.9|6230.1|6234.8|6233|6236.9|6235.1|6231.9|6230.1|261
1680512100000|2023-04-03 08:55:00|6234.7|6232.9|6236.5|6234.7|6236.7|6234.9|6234|6232.2|168
1680512400000|2023-04-03 09:00:00|6236.6|6234.8|6240.5|6238.7|6243.5|6241.7|6236.6|6234.8|246
1680512700000|2023-04-03 09:05:00|6240.4|6238.6|6240.3|6238.5|6242|6240.2|6240|6238.2|208
1680513000000|2023-04-03 09:10:00|6240.4|6238.6|6244.8|6243|6244.8|6243|6240.3|6238.5|207
1680513300000|2023-04-03 09:15:00|6244.7|6242.9|6245.3|6243.5|6245.3|6243.5|6243.8|6242|142
1680513600000|2023-04-03 09:20:00|6245.2|6243.4|6244.7|6242.9|6246.3|6244.5|6243.9|6242.1|191
1680513900000|2023-04-03 09:25:00|6244.8|6243|6245.2|6243.4|6246.7|6244.9|6244.5|6242.7|200
1680514200000|2023-04-03 09:30:00|6245.3|6243.5|6245.3|6243.5|6246.2|6244.4|6243.7|6241.9|179
1680514500000|2023-04-03 09:35:00|6245.4|6243.6|6244.2|6242.4|6245.5|6243.7|6243.3|6241.5|146
1680514800000|2023-04-03 09:40:00|6244.3|6242.5|6245|6243.2|6246.4|6244.6|6242.8|6241|171
1680515100000|2023-04-03 09:45:00|6245.1|6243.3|6248.6|6246.8|6249.7|6247.9|6244.3|6242.5|207
1680515400000|2023-04-03 09:50:00|6248.7|6246.9|6246.1|6244.3|6248.9|6247.1|6245|6243.2|158
1680515700000|2023-04-03 09:55:00|6246.2|6244.4|6248.1|6246.3|6248.1|6246.3|6245.1|6243.3|174
1680516000000|2023-04-03 10:00:00|6248.4|6246.6|6247.9|6246.1|6251.7|6249.9|6247.4|6245.6|285
1680516300000|2023-04-03 10:05:00|6247.7|6245.9|6248|6246.2|6250.4|6248.6|6247.7|6245.9|211
1680516600000|2023-04-03 10:10:00|6248.1|6246.3|6252.6|6250.8|6254.3|6252.5|6248|6246.2|268
1680516900000|2023-04-03 10:15:00|6252.7|6250.9|6252.2|6250.4|6254.4|6252.6|6252.1|6250.3|236
1680517200000|2023-04-03 10:20:00|6252.3|6250.5|6249.3|6247.5|6252.3|6250.5|6249.1|6247.3|167
1680517500000|2023-04-03 10:25:00|6249.4|6247.6|6248.2|6246.4|6252.3|6250.5|6247.4|6245.6|202
1680517800000|2023-04-03 10:30:00|6248.1|6246.3|6253.5|6251.7|6253.9|6252.1|6247.5|6245.7|207
1680518100000|2023-04-03 10:35:00|6253.4|6251.6|6251.1|6249.3|6253.4|6251.6|6249.9|6248.1|134
1680518400000|2023-04-03 10:40:00|6251|6249.2|6252.1|6250.3|6252.9|6251.1|6250.7|6248.9|160
1680518700000|2023-04-03 10:45:00|6252.2|6250.4|6252.3|6250.5|6253.8|6252|6251.5|6249.7|157
1680519000000|2023-04-03 10:50:00|6252.2|6250.4|6252.9|6251.1|6254.3|6252.5|6251.4|6249.6|258
1680519300000|2023-04-03 10:55:00|6252.5|6250.7|6254.7|6252.9|6255.3|6253.5|6251.8|6250|239
1680519600000|2023-04-03 11:00:00|6254.6|6252.8|6257.4|6255.6|6259|6257.2|6254|6252.2|218
1680519900000|2023-04-03 11:05:00|6257.3|6255.5|6257.7|6255.9|6257.9|6256.1|6255.9|6254.1|186
1680520200000|2023-04-03 11:10:00|6257.8|6256|6264.4|6262.6|6265.1|6263.3|6257.8|6256|242
1680520500000|2023-04-03 11:15:00|6264.3|6262.5|6265.4|6263.6|6268|6266.2|6264.3|6262.5|210
1680520800000|2023-04-03 11:20:00|6265.3|6263.5|6267.3|6265.5|6268|6266.2|6265.3|6263.5|175
1680521100000|2023-04-03 11:25:00|6267.2|6265.4|6272.5|6270.7|6272.7|6270.9|6267|6265.2|216
1680521400000|2023-04-03 11:30:00|6272.6|6270.8|6275.8|6274|6277.3|6275.5|6272.6|6270.8|331
1680521700000|2023-04-03 11:35:00|6275.9|6274.1|6278.8|6277|6278.9|6277.1|6275.3|6273.5|260
1680522000000|2023-04-03 11:40:00|6278.7|6276.9|6274.8|6273|6278.7|6276.9|6274.4|6272.6|244
1680522300000|2023-04-03 11:45:00|6275|6273.2|6281.9|6280.1|6282.2|6280.4|6274.4|6272.6|265
1680522600000|2023-04-03 11:50:00|6282|6280.2|6285.5|6283.7|6285.6|6283.8|6281.7|6279.9|251
1680522900000|2023-04-03 11:55:00|6285.6|6283.8|6292.4|6290.6|6292.5|6290.7|6284.5|6282.7|277
1680523200000|2023-04-03 12:00:00|6292.3|6290.5|6291.6|6289.8|6293.4|6291.6|6288.8|6287|369
1680523500000|2023-04-03 12:05:00|6291.7|6289.9|6290.4|6288.6|6292.8|6291|6289.8|6288|313
1680523800000|2023-04-03 12:10:00|6290.5|6288.7|6286.7|6284.9|6290.9|6289.1|6283.7|6281.9|304
1680524100000|2023-04-03 12:15:00|6286.8|6285|6285|6283.2|6287.6|6285.8|6284.4|6282.6|228
1680524400000|2023-04-03 12:20:00|6285.2|6283.4|6292.4|6290.6|6292.4|6290.6|6284.8|6283|313
1680524700000|2023-04-03 12:25:00|6292.5|6290.7|6290.9|6289.1|6293.6|6291.8|6289.6|6287.8|313
1680525000000|2023-04-03 12:30:00|6291|6289.2|6291.5|6289.7|6294.3|6292.5|6289.5|6287.7|338
1680525300000|2023-04-03 12:35:00|6291.9|6290.1|6287.5|6285.7|6292.5|6290.7|6287|6285.2|271
1680525600000|2023-04-03 12:40:00|6287.4|6285.6|6287.8|6286|6289.3|6287.5|6285.7|6283.9|257
1680525900000|2023-04-03 12:45:00|6287.7|6285.9|6286.8|6285|6287.8|6286|6284.3|6282.5|265
1680526200000|2023-04-03 12:50:00|6286.5|6284.7|6286.1|6284.3|6287.6|6285.8|6285.1|6283.3|262
1680526500000|2023-04-03 12:55:00|6286.4|6284.6|6283.5|6281.7|6287.9|6286.1|6282.8|6281|234
1680526800000|2023-04-03 13:00:00|6283.6|6281.8|6282.9|6281.1|6285.2|6283.4|6281.7|6279.9|253
1680527100000|2023-04-03 13:05:00|6283|6281.2|6283.1|6281.3|6284.6|6282.8|6282|6280.2|242
1680527400000|2023-04-03 13:10:00|6282.8|6281|6283.1|6281.3|6283.7|6281.9|6281.6|6279.8|173
1680527700000|2023-04-03 13:15:00|6283.2|6281.4|6281.3|6279.5|6284.1|6282.3|6281|6279.2|207
1680528000000|2023-04-03 13:20:00|6281.4|6279.6|6282.2|6280.4|6283.8|6282|6281.2|6279.4|202
1680528300000|2023-04-03 13:25:00|6282.1|6280.3|6281.4|6279.6|6282.6|6280.8|6280.2|6278.4|210
1680528600000|2023-04-03 13:30:00|6281.6|6279.8|6275.9|6274.1|6281.6|6279.8|6275.5|6273.7|250
1680528900000|2023-04-03 13:35:00|6276|6274.2|6280.6|6278.8|6280.6|6278.8|6275.7|6273.9|249
1680529200000|2023-04-03 13:40:00|6280.5|6278.7|6282.7|6279.7|6284.4|6282.6|6280.1|6278.3|273
1680529500000|2023-04-03 13:45:00|6282.6|6279.6|6284.9|6283.1|6285.1|6283.3|6281.8|6279.6|342
1680529800000|2023-04-03 13:50:00|6284.8|6283|6279.5|6277.7|6286.1|6284.3|6279.3|6277.5|362
1680530100000|2023-04-03 13:55:00|6279.4|6277.6|6278.8|6275.2|6279.4|6277.6|6275.9|6274|297
1680530400000|2023-04-03 14:00:00|6279.2|6285.2|6283|6281.2|6294|6291.6|6279.2|6280.7|691
1680530700000|2023-04-03 14:05:00|6283.2|6281.4|6281.5|6279.7|6287|6285.2|6279.7|6277.9|533
1680531000000|2023-04-03 14:10:00|6281.6|6279.8|6288|6286.2|6288.2|6286.4|6276.6|6274.8|463
1680531300000|2023-04-03 14:15:00|6288.1|6286.3|6292.4|6290.6|6292.7|6290.9|6288.1|6286.3|434
1680531600000|2023-04-03 14:20:00|6292.6|6290.8|6295.4|6293.6|6299.4|6297.6|6291.3|6289.5|534
1680531900000|2023-04-03 14:25:00|6295.6|6293.8|6295.7|6293.9|6297.5|6295.7|6293.9|6292.1|410
1680532200000|2023-04-03 14:30:00|6296.4|6294.6|6293.2|6291.4|6297.1|6295.3|6291.1|6289.3|409
1680532500000|2023-04-03 14:35:00|6293.1|6291.3|6288.3|6286.5|6293.2|6291.4|6287.1|6285.3|340
1680532800000|2023-04-03 14:40:00|6288.2|6286.4|6287.7|6285.9|6292.6|6290.8|6286.5|6284.7|363
1680533100000|2023-04-03 14:45:00|6287.8|6286|6289.9|6288.1|6289.9|6288.1|6286.2|6284.4|352
1680533400000|2023-04-03 14:50:00|6290.1|6288.3|6290.3|6288.5|6292.5|6290.7|6285.7|6283.9|444
1680533700000|2023-04-03 14:55:00|6290.5|6288.7|6292.5|6290.7|6295.3|6293.5|6290.5|6288.7|489
1680534000000|2023-04-03 15:00:00|6292.6|6290.8|6289.8|6288|6293.4|6291.6|6288.3|6286.5|475
1680534300000|2023-04-03 15:05:00|6289.9|6288.1|6288|6286.2|6291.4|6289.6|6286.6|6284.8|350
1680534600000|2023-04-03 15:10:00|6287.9|6286.1|6285.4|6283.6|6287.9|6286.1|6284.4|6282.6|323
1680534900000|2023-04-03 15:15:00|6285.2|6283.4|6285.7|6283.9|6285.9|6284.1|6282.3|6280.5|327
1680535200000|2023-04-03 15:20:00|6285.8|6284|6286.8|6285|6288.1|6286.3|6285.7|6283.9|229
1680535500000|2023-04-03 15:25:00|6286.7|6284.9|6283.8|6282|6288|6286.2|6283.7|6281.9|207
1680535800000|2023-04-03 15:30:00|6283.6|6281.8|6285|6283.2|6286.8|6285|6281.7|6279.9|243
1680536100000|2023-04-03 15:35:00|6284.9|6283.1|6285.7|6283.9|6286.7|6284.9|6284.6|6282.8|176
1680536400000|2023-04-03 15:40:00|6285.8|6284|6289.9|6288.1|6290.8|6289|6285.2|6283.4|174
1680536700000|2023-04-03 15:45:00|6289.8|6288|6289.7|6287.9|6290.7|6288.9|6287.2|6285.4|239
1680537000000|2023-04-03 15:50:00|6289.6|6287.8|6290.8|6289|6290.8|6289|6289.3|6287.5|158
1680537300000|2023-04-03 15:55:00|6291.2|6289.4|6289.2|6287.4|6291.8|6290|6287.7|6285.9|150
1680537600000|2023-04-03 16:00:00|6289.4|6287.6|6289.5|6287.7|6290.7|6288.9|6288.5|6286.7|208
1680537900000|2023-04-03 16:05:00|6289.6|6287.8|6288.2|6286.4|6290.3|6288.5|6287.6|6285.8|172
1680538200000|2023-04-03 16:10:00|6288.3|6286.5|6290.7|6288.9|6291.9|6290.1|6287.6|6285.8|192
1680538500000|2023-04-03 16:15:00|6290.9|6289.1|6293|6291.2|6293.9|6292.1|6290.7|6288.9|193
1680538800000|2023-04-03 16:20:00|6293.1|6291.3|6293|6291.2|6293.4|6291.6|6291.2|6289.4|195
1680539100000|2023-04-03 16:25:00|6292.9|6291.1|6292.6|6290.8|6294.3|6292.5|6292.6|6290.8|181
1680539400000|2023-04-03 16:30:00|6292.5|6290.7|6292|6290.2|6293.3|6291.5|6292|6290.2|144
1680539700000|2023-04-03 16:35:00|6292.1|6290.3|6288.1|6286.3|6292.7|6290.9|6288.1|6286.3|165
1680540000000|2023-04-03 16:40:00|6288.2|6286.4|6288.1|6286.3|6289.4|6287.6|6287.3|6285.5|164
1680540300000|2023-04-03 16:45:00|6288.2|6286.4|6291.2|6289.4|6291.9|6290.1|6287.8|6286|217
1680540600000|2023-04-03 16:50:00|6291.3|6289.5|6289.5|6287.7|6291.7|6289.9|6289.2|6287.4|188
1680540900000|2023-04-03 16:55:00|6289.6|6287.8|6289.3|6287.5|6290.3|6288.5|6288.6|6286.8|137
1680541200000|2023-04-03 17:00:00|6289.2|6287.4|6284.7|6282.9|6289.5|6287.7|6284.6|6282.8|179
1680541500000|2023-04-03 17:05:00|6284.6|6282.8|6286.2|6284.4|6286.3|6284.5|6282.1|6280.3|199
1680541800000|2023-04-03 17:10:00|6286.1|6284.3|6286.3|6284.5|6286.8|6285|6285.3|6283.5|131
1680542100000|2023-04-03 17:15:00|6286.8|6285|6288.1|6286.3|6288.2|6286.4|6286.7|6284.9|149
1680542400000|2023-04-03 17:20:00|6288.2|6286.4|6287.2|6285.4|6288.8|6287|6286.9|6285.1|106
1680542700000|2023-04-03 17:25:00|6287.1|6285.3|6284.4|6282.6|6287.2|6285.4|6284.1|6282.3|168
1680543000000|2023-04-03 17:30:00|6284.2|6282.4|6284.6|6282.8|6286.4|6284.6|6284.1|6282.3|124
1680543300000|2023-04-03 17:35:00|6284.5|6282.7|6286.6|6284.8|6286.7|6284.9|6284|6282.2|101
1680543600000|2023-04-03 17:40:00|6286.7|6284.9|6285.9|6284.1|6286.9|6285.1|6285.1|6283.3|118
1680543900000|2023-04-03 17:45:00|6285.7|6283.9|6283.7|6281.9|6285.7|6283.9|6282.5|6280.7|142
1680544200000|2023-04-03 17:50:00|6283.5|6281.7|6283.7|6281.9|6285.6|6283.8|6282.6|6280.8|111
1680544500000|2023-04-03 17:55:00|6283.6|6281.8|6285.4|6283.6|6285.6|6283.8|6283.4|6281.6|89
1680544800000|2023-04-03 18:00:00|6285.3|6283.5|6284.9|6283.1|6286.7|6284.9|6284|6282.2|156
1680545100000|2023-04-03 18:05:00|6284.6|6282.8|6282|6280.2|6284.7|6282.9|6281.9|6280.1|138
1680545400000|2023-04-03 18:10:00|6281.9|6280.1|6285.6|6283.8|6286|6284.2|6280.9|6279.1|169
1680545700000|2023-04-03 18:15:00|6285.5|6283.7|6284.9|6283.1|6285.6|6283.8|6281.9|6280.1|178
1680546000000|2023-04-03 18:20:00|6285|6283.2|6285.7|6283.9|6285.7|6283.9|6284|6282.2|153
1680546300000|2023-04-03 18:25:00|6286.2|6284.4|6290.2|6288.4|6290.7|6288.9|6286.1|6284.3|180
1680546600000|2023-04-03 18:30:00|6290.1|6288.3|6288.9|6287.1|6290.7|6288.9|6288|6286.2|150
1680546900000|2023-04-03 18:35:00|6288.8|6287|6289.2|6287.4|6289.9|6288.1|6288.1|6286.3|95
1680547200000|2023-04-03 18:40:00|6289.1|6287.3|6287.1|6285.3|6289.1|6287.3|6287|6285.2|113
1680547500000|2023-04-03 18:45:00|6287|6285.2|6288.3|6286.5|6288.9|6287.1|6285.9|6284.1|105
1680547800000|2023-04-03 18:50:00|6288.2|6286.4|6288.1|6286.3|6288.7|6286.9|6286.5|6284.7|137
1680548100000|2023-04-03 18:55:00|6288.2|6286.4|6291.1|6288.1|6291.3|6288.9|6288.2|6286.4|165
1680548400000|2023-04-03 19:00:00|6291|6288|6292.2|6290.4|6292.7|6290.9|6289.2|6287.1|121
1680548700000|2023-04-03 19:05:00|6292.3|6290.5|6292.5|6290.7|6293.3|6291.5|6291.2|6289.4|88
1680549000000|2023-04-03 19:10:00|6292.7|6290.9|6293.1|6291.3|6293.3|6291.5|6292.2|6290.4|76
1680549300000|2023-04-03 19:15:00|6293.2|6291.4|6292.4|6290.6|6293.3|6291.5|6291.7|6289.9|73
1680549600000|2023-04-03 19:20:00|6292.3|6290.5|6292.4|6290.6|6292.7|6290.9|6291.1|6289.3|99
1680549900000|2023-04-03 19:25:00|6292.2|6290.4|6291.7|6289.9|6293|6291.2|6291.7|6289.9|78
1680550200000|2023-04-03 19:30:00|6291.6|6289.8|6292.7|6290.9|6293|6291.2|6290.7|6288.9|76
1680550500000|2023-04-03 19:35:00|6292.6|6290.8|6293.1|6291.3|6294.5|6292.7|6292.3|6290.5|108
1680550800000|2023-04-03 19:40:00|6293|6291.2|6295.7|6293.9|6295.7|6293.9|6292.5|6290.7|134
1680551100000|2023-04-03 19:45:00|6295.6|6293.8|6296.1|6294.3|6296.8|6295|6295.6|6293.8|67
1680551400000|2023-04-03 19:50:00|6296.2|6294.4|6299.5|6297.7|6299.8|6298|6295.7|6293.9|176
1680551700000|2023-04-03 19:55:00|6299.9|6298.1|6297|6295.2|6300.8|6299|6296.4|6294.6|172
1680552000000|2023-04-03 20:00:00|6297.1|6295.3|6300.4|6298.6|6300.5|6298.7|6296.8|6295|109
1680552300000|2023-04-03 20:05:00|6300.5|6298.7|6300.1|6298.3|6300.8|6299|6300.1|6298.3|81
1680552600000|2023-04-03 20:10:00|6300.2|6298.4|6299.9|6298.1|6300.4|6298.6|6299.5|6297.7|56
1680552900000|2023-04-03 20:15:00|6300|6298.2|6299|6297.2|6300|6298.2|6298.6|6296.8|99
1680553200000|2023-04-03 20:20:00|6298.8|6297|6298.5|6296.7|6299|6297.2|6297.9|6296.1|58
1680553500000|2023-04-03 20:25:00|6298.4|6296.6|6298.8|6297|6299|6297.2|6298.1|6296.3|74
1680553800000|2023-04-03 20:30:00|6298.7|6296.9|6298.1|6296.3|6298.8|6297|6298.1|6296.3|55
1680554100000|2023-04-03 20:35:00|6298.2|6296.4|6298.5|6296.7|6299.4|6297.6|6298.2|6296.4|55
1680554400000|2023-04-03 20:40:00|6298.4|6296.6|6298.2|6296.4|6298.4|6296.6|6297.5|6295.7|47
1680554700000|2023-04-03 20:45:00|6298.1|6296.3|6298.1|6296.3|6298.8|6297|6297.5|6295.7|65
1680555000000|2023-04-03 20:50:00|6298.3|6295.3|6298.4|6296.6|6299|6297.1|6298|6295.3|51
1680555300000|2023-04-03 20:55:00|6299.1|6296.1|6298.9|6295.9|6299.1|6296.1|6298.1|6295.1|115
1680555600000|2023-04-03 21:00:00|6299|6295.7|6299|6296|6299.6|6296.4|6298.9|6295.2|26
1680555900000|2023-04-03 21:05:00|6298.8|6295.6|6299.1|6295.1|6299.3|6295.8|6298.5|6295|28
1680556200000|2023-04-03 21:10:00|6298.9|6295.5|6299.3|6295.3|6299.7|6295.7|6298.9|6295.2|17
1680556500000|2023-04-03 21:15:00|6299.5|6295.5|6299.6|6295.6|6299.6|6295.7|6299.1|6295.4|16
1680556800000|2023-04-03 21:20:00|6299.2|6295.7|6299.5|6295.5|6299.6|6295.7|6299.2|6295.3|21
1680557100000|2023-04-03 21:25:00|6299.6|6295.6|6299.8|6295.8|6299.8|6295.8|6299.4|6295.4|19
1680557400000|2023-04-03 21:30:00|6299.6|6295.6|6298.9|6294.9|6299.7|6296|6298.1|6294.6|46
1680557700000|2023-04-03 21:35:00|6298.8|6294.8|6298.6|6294.6|6299.5|6295.5|6298.2|6294.5|47
1680558000000|2023-04-03 21:40:00|6298.5|6294.5|6298.3|6294.3|6299|6295|6298.2|6294.3|52
1680558300000|2023-04-03 21:45:00|6298.2|6294.2|6297.5|6293.5|6299.3|6295.7|6297.1|6293.1|232
1680558600000|2023-04-03 21:50:00|6297.4|6293.4|6293.3|6289.3|6297.6|6294.1|6291.5|6287.5|86
1680558900000|2023-04-03 21:55:00|6293.4|6289.4|6294.3|6290.3|6295.6|6291.6|6293.1|6289.1|132
1680559200000|2023-04-03 22:00:00|6294.1|6290.1|6297.6|6293.6|6298|6294.5|6294.1|6290.1|294
1680559500000|2023-04-03 22:05:00|6297.5|6293.5|6296.9|6293.9|6297.9|6294.7|6296.1|6292.8|112
1680559800000|2023-04-03 22:10:00|6297|6294|6298.6|6295.3|6299.4|6296.4|6296.9|6293.7|180
1680560100000|2023-04-03 22:15:00|6298.5|6294.6|6299.7|6296.7|6300.1|6297.1|6298.5|6294.5|362
1680560400000|2023-04-03 22:20:00|6299.4|6296.4|6300.7|6297.7|6301.1|6298.1|6298.7|6295.7|374
1680560700000|2023-04-03 22:25:00|6300.8|6297.8|6301|6298|6301|6298|6300.6|6297.6|202
1680561000000|2023-04-03 22:30:00|6300.9|6297.9|6299.9|6296.9|6300.9|6297.9|6299.3|6296.3|88
1680561300000|2023-04-03 22:35:00|6299.8|6296.8|6300.1|6297.1|6300.3|6297.3|6299.6|6296.6|98
1680561600000|2023-04-03 22:40:00|6300|6297|6299.9|6296.9|6300.4|6297.4|6299.7|6296.7|128
1680561900000|2023-04-03 22:45:00|6300|6297|6300.3|6297.3|6300.7|6297.7|6299.1|6296.3|91
1680562200000|2023-04-03 22:50:00|6300.2|6297.2|6299.6|6297.8|6300.5|6297.9|6299.5|6296.7|57
1680562500000|2023-04-03 22:55:00|6300.1|6297.1|6299.5|6296.5|6300.3|6297.3|6299.1|6296.1|54
1680562800000|2023-04-03 23:00:00|6299.6|6296.6|6301.7|6298.7|6302.2|6299.2|6299.6|6296.6|159
1680563100000|2023-04-03 23:05:00|6301.8|6298.8|6302.9|6299.9|6303.1|6300.1|6300|6297|132
1680563400000|2023-04-03 23:10:00|6303|6300|6303.4|6300.4|6303.6|6300.6|6302.2|6299.2|112
1680563700000|2023-04-03 23:15:00|6303.2|6300.2|6303|6300|6303.6|6301.1|6302|6299.3|112
1680564000000|2023-04-03 23:20:00|6302.9|6299.9|6303.4|6301.6|6304.3|6301.9|6302.8|6299.8|107
1680564300000|2023-04-03 23:25:00|6303.3|6301.5|6302.3|6300.5|6303.4|6301.5|6302.1|6299.9|98
1680564600000|2023-04-03 23:30:00|6302.2|6300.4|6303.5|6301.7|6304.1|6302.3|6301|6299|120
1680564900000|2023-04-03 23:35:00|6303.1|6301.3|6307.5|6305.7|6308.2|6305.8|6302.8|6301|178
1680565200000|2023-04-03 23:40:00|6307.4|6305.6|6307.2|6305.4|6309|6307.2|6306.1|6304.3|112
1680565500000|2023-04-03 23:45:00|6307.1|6305.3|6306.2|6304.4|6307.5|6305.7|6306.1|6304.3|103
1680565800000|2023-04-03 23:50:00|6306.3|6304.5|6305.1|6303.3|6306.3|6304.5|6304.9|6303.1|64
1680566100000|2023-04-03 23:55:00|6305.2|6303.4|6300.7|6298.9|6305.2|6303.4|6300.7|6298.9|125
1680566400000|2023-04-04 00:00:00|6300.8|6299|6300.7|6298.9|6303.3|6301.5|6299.4|6297.6|216
1680566700000|2023-04-04 00:05:00|6300.8|6299|6301.4|6299.6|6302.3|6300.5|6299.6|6297.8|190
1680567000000|2023-04-04 00:10:00|6301.3|6299.5|6298.1|6296.3|6301.9|6300.1|6298.1|6296.3|173
1680567300000|2023-04-04 00:15:00|6298|6296.2|6299.7|6297.9|6301.2|6299.4|6297.9|6296.1|171
1680567600000|2023-04-04 00:20:00|6299.4|6297.6|6304.4|6302.6|6304.5|6302.7|6299|6297.2|209
1680567900000|2023-04-04 00:25:00|6304.5|6302.7|6309.7|6307.9|6310|6308.2|6304.2|6302.4|178
1680568200000|2023-04-04 00:30:00|6309.8|6308|6310.1|6308.3|6310.7|6308.9|6307.3|6305.5|191
1680568500000|2023-04-04 00:35:00|6310|6308.2|6304.5|6302.7|6310.1|6308.3|6304.5|6302.7|156
1680568800000|2023-04-04 00:40:00|6304.4|6302.6|6302.5|6300.7|6305.1|6303.3|6302.5|6300.7|226
1680569100000|2023-04-04 00:45:00|6302.4|6300.6|6303.9|6302.1|6305|6302.9|6302.2|6300.4|194
1680569400000|2023-04-04 00:50:00|6303.8|6302|6300.7|6298.9|6304|6302.2|6300.5|6298.7|244
1680569700000|2023-04-04 00:55:00|6300.8|6299|6301.7|6299.9|6302.4|6300.6|6300.5|6298.7|217
1680570000000|2023-04-04 01:00:00|6301.5|6299.7|6301.8|6300|6303.1|6301.3|6298.5|6296.7|224
1680570300000|2023-04-04 01:05:00|6301.7|6299.9|6298.3|6296.5|6302.8|6301|6298.2|6296.4|217
1680570600000|2023-04-04 01:10:00|6298.5|6296.7|6298.4|6296.6|6299.5|6297.7|6297.3|6295.5|232
1680570900000|2023-04-04 01:15:00|6298.3|6296.5|6299.8|6298|6300.1|6298.3|6297.7|6295.9|168
1680571200000|2023-04-04 01:20:00|6299.9|6298.1|6299.6|6297.8|6300|6298.2|6297.6|6295.8|191
1680571500000|2023-04-04 01:25:00|6299.5|6297.7|6298|6296.2|6300.2|6298.4|6297.5|6295.7|190
1680571800000|2023-04-04 01:30:00|6297.6|6295.8|6296.5|6294.7|6298.5|6296.7|6295.9|6294.1|177
1680572100000|2023-04-04 01:35:00|6296.4|6294.6|6299.8|6298|6299.8|6298|6295.5|6293.7|206
1680572400000|2023-04-04 01:40:00|6299.7|6297.9|6297.8|6296|6299.9|6298.1|6297.5|6295.7|164
1680572700000|2023-04-04 01:45:00|6297.4|6295.6|6294.6|6292.8|6297.7|6295.9|6294|6292.2|216
1680573000000|2023-04-04 01:50:00|6294.8|6293|6298|6296.2|6298.6|6296.8|6292.5|6290.7|231
1680573300000|2023-04-04 01:55:00|6298.1|6296.3|6295.3|6293.5|6299.4|6297.6|6294.8|6293|183
1680573600000|2023-04-04 02:00:00|6295.4|6293.6|6297.1|6295.3|6298.4|6296.6|6293.5|6291.7|282
1680573900000|2023-04-04 02:05:00|6297|6295.2|6297.6|6295.8|6298.8|6297|6296.3|6294.5|191
1680574200000|2023-04-04 02:10:00|6297.4|6295.6|6294.5|6292.7|6297.4|6295.6|6293.1|6291.3|162
1680574500000|2023-04-04 02:15:00|6294.4|6292.6|6296.9|6295.1|6297.8|6296|6294|6292.2|209
1680574800000|2023-04-04 02:20:00|6297|6295.2|6297|6295.2|6299.5|6297.7|6296.9|6295.1|152
1680575100000|2023-04-04 02:25:00|6297.3|6295.5|6298.8|6297|6299|6297.2|6297.1|6295.3|164
1680575400000|2023-04-04 02:30:00|6298.9|6297.1|6297|6295.2|6299|6297.2|6296.8|6295|152
1680575700000|2023-04-04 02:35:00|6297.1|6295.3|6298|6296.2|6299.2|6297.4|6297|6295.2|132
1680576000000|2023-04-04 02:40:00|6298.1|6296.3|6297.4|6295.6|6299.3|6297.5|6297|6295.2|157
1680576300000|2023-04-04 02:45:00|6297.5|6295.7|6297.9|6296.1|6298.9|6297.1|6297.4|6295.6|209
1680576600000|2023-04-04 02:50:00|6297.8|6296|6299.6|6297.8|6299.9|6298.1|6297.8|6296|112
1680576900000|2023-04-04 02:55:00|6299.5|6297.7|6301|6299.2|6301.5|6299.7|6299.2|6297.4|125
1680577200000|2023-04-04 03:00:00|6300.8|6299|6301.2|6299.4|6301.2|6299.4|6299.7|6297.9|77
1680577500000|2023-04-04 03:05:00|6301.3|6299.5|6301|6299.2|6301.5|6299.7|6300.5|6298.7|103
1680577800000|2023-04-04 03:10:00|6300.9|6299.1|6299.8|6298|6301.2|6299.4|6299.4|6297.6|106
1680578100000|2023-04-04 03:15:00|6299.7|6297.9|6301.6|6299.8|6301.7|6299.9|6298.2|6296.4|109
1680578400000|2023-04-04 03:20:00|6301.5|6299.7|6300.7|6298.9|6301.7|6299.9|6299.6|6297.8|113
1680578700000|2023-04-04 03:25:00|6300.6|6298.8|6300.2|6298.4|6301.4|6299.6|6300.1|6298.3|68
1680579000000|2023-04-04 03:30:00|6300.3|6298.5|6301.2|6299.4|6301.6|6299.8|6300.2|6298.4|108
1680579300000|2023-04-04 03:35:00|6301.3|6299.5|6302.7|6300.9|6302.7|6300.9|6301.2|6299.4|105
1680579600000|2023-04-04 03:40:00|6302.6|6300.8|6300.6|6298.8|6303.2|6301.4|6300.6|6298.8|121
1680579900000|2023-04-04 03:45:00|6300.4|6298.6|6301.3|6299.5|6302.9|6301.1|6299.6|6297.8|143
1680580200000|2023-04-04 03:50:00|6301.2|6299.4|6303.4|6301.6|6303.5|6301.7|6300.7|6298.9|151
1680580500000|2023-04-04 03:55:00|6303.5|6301.7|6304.1|6302.3|6304.4|6302.6|6302.4|6300.6|158
1680580800000|2023-04-04 04:00:00|6304.2|6302.4|6303.7|6301.9|6305|6303.2|6303.2|6301.4|188
1680581100000|2023-04-04 04:05:00|6303.8|6302|6305|6303.2|6305.1|6303.3|6303.8|6302|105
1680581400000|2023-04-04 04:10:00|6305.2|6303.4|6305.6|6303.8|6305.7|6303.9|6303.7|6301.9|117
1680581700000|2023-04-04 04:15:00|6305.5|6303.7|6306.4|6304.6|6306.6|6304.8|6304.5|6302.7|106
1680582000000|2023-04-04 04:20:00|6306.5|6304.7|6307.7|6305.9|6307.8|6306|6305.7|6303.9|139
1680582300000|2023-04-04 04:25:00|6307.6|6305.8|6307.3|6303.3|6308.1|6306.3|6306.1|6302.4|161
1680582600000|2023-04-04 04:30:00|6306.9|6302.9|6299.4|6296.4|6307.9|6304.9|6296.8|6293.8|618
1680582900000|2023-04-04 04:35:00|6299.6|6296.6|6298.8|6297|6299.9|6298|6295.5|6293|408
1680583200000|2023-04-04 04:40:00|6298.7|6296.9|6302.5|6300.7|6302.6|6300.8|6296.8|6295|326
1680583500000|2023-04-04 04:45:00|6302.4|6300.6|6302.5|6300.7|6304.2|6302.4|6301.5|6299.7|213
1680583800000|2023-04-04 04:50:00|6302.4|6300.6|6304.1|6302.3|6306.8|6305|6301.8|6300|231
1680584100000|2023-04-04 04:55:00|6304.2|6302.4|6303.2|6301.4|6304.2|6302.4|6302.3|6300.5|155
1680584400000|2023-04-04 05:00:00|6303.3|6301.5|6303|6301.2|6304.8|6303|6301.7|6299.9|246
1680584700000|2023-04-04 05:05:00|6302.8|6301|6300.4|6298.6|6303.2|6301.4|6299|6297.2|187
1680585000000|2023-04-04 05:10:00|6300.2|6298.4|6301.3|6299.5|6302.1|6300.3|6299.7|6297.9|155
1680585300000|2023-04-04 05:15:00|6301.4|6299.6|6302.2|6300.4|6303.7|6301.9|6300.9|6299.1|152
1680585600000|2023-04-04 05:20:00|6302.3|6300.5|6302.7|6300.9|6303.5|6301.7|6301.4|6299.6|116
1680585900000|2023-04-04 05:25:00|6302.8|6301|6305.2|6303.4|6306.1|6304.3|6302.8|6301|154
1680586200000|2023-04-04 05:30:00|6305.3|6303.5|6302.3|6300.5|6305.8|6304|6301.7|6299.9|139
1680586500000|2023-04-04 05:35:00|6302.4|6300.6|6304.3|6302.5|6305|6303.2|6301.6|6299.8|154
1680586800000|2023-04-04 05:40:00|6304.4|6302.6|6299.4|6297.6|6304.5|6302.7|6299.2|6297.4|199
1680587100000|2023-04-04 05:45:00|6299.3|6297.5|6298.3|6296.5|6300.6|6298.8|6298.1|6296.3|209
1680587400000|2023-04-04 05:50:00|6298.4|6296.6|6299.1|6297.3|6300|6298.2|6298.2|6296.4|174
1680587700000|2023-04-04 05:55:00|6299.2|6297.4|6298.1|6296.3|6299.6|6297.8|6297.3|6295.5|172
1680588000000|2023-04-04 06:00:00|6298.2|6296.4|6293.5|6291.7|6299.5|6297.7|6292.2|6290.4|287
1680588300000|2023-04-04 06:05:00|6293.6|6291.8|6293.8|6292|6295|6293.2|6291.8|6290|202
1680588600000|2023-04-04 06:10:00|6293.7|6291.9|6294.8|6293|6296.3|6294.5|6293.2|6291.4|208
1680588900000|2023-04-04 06:15:00|6294.9|6293.1|6295.3|6293.5|6295.6|6293.8|6293.4|6291.6|211
1680589200000|2023-04-04 06:20:00|6295.7|6293.9|6296.7|6294.9|6297|6295.2|6295.2|6293.4|256
1680589500000|2023-04-04 06:25:00|6296.8|6295|6297.2|6295.4|6297.5|6295.7|6295.2|6293.4|230
1680589800000|2023-04-04 06:30:00|6297.3|6295.5|6296.4|6294.6|6297.3|6295.5|6294.1|6292.3|243
1680590100000|2023-04-04 06:35:00|6296.3|6294.5|6304.5|6302.7|6304.7|6302.9|6296.3|6294.5|232
1680590400000|2023-04-04 06:40:00|6304.6|6302.8|6309.7|6307.9|6310.9|6309.1|6303.6|6301.8|235
1680590700000|2023-04-04 06:45:00|6309.8|6308|6304.8|6303|6310.4|6308.6|6304.1|6302.3|246
1680591000000|2023-04-04 06:50:00|6304.9|6303.1|6306.9|6305.1|6307.9|6306.1|6304.1|6302.3|233
1680591300000|2023-04-04 06:55:00|6307|6305.2|6307.6|6305.8|6308.6|6306.8|6305.5|6303.7|287
1680591600000|2023-04-04 07:00:00|6307.8|6306|6305.3|6303.5|6310.6|6308.8|6303.9|6302.1|279
1680591900000|2023-04-04 07:05:00|6305.6|6303.8|6304.2|6302.4|6309.8|6308|6304.2|6302.4|312
1680592200000|2023-04-04 07:10:00|6304.3|6302.5|6300.3|6298.5|6307|6305.2|6299.6|6297.8|302
1680592500000|2023-04-04 07:15:00|6300.5|6298.7|6300.6|6298.8|6301.9|6300.1|6298.9|6297.1|325
1680592800000|2023-04-04 07:20:00|6300.7|6298.9|6297.8|6296|6300.7|6298.9|6296.3|6294.5|257
1680593100000|2023-04-04 07:25:00|6297.7|6295.9|6295.6|6293.8|6297.7|6295.9|6294.3|6292.5|330
1680593400000|2023-04-04 07:30:00|6295.7|6293.9|6291.6|6289.8|6297.2|6295.4|6291.6|6289.8|329
1680593700000|2023-04-04 07:35:00|6291.5|6289.7|6289.3|6287.5|6292.4|6290.6|6288.4|6286.6|269
1680594000000|2023-04-04 07:40:00|6289.4|6287.6|6295|6293.2|6295.4|6293.6|6288.8|6287|277
1680594300000|2023-04-04 07:45:00|6295.1|6293.3|6297.7|6295.9|6297.8|6296|6293.9|6292.1|308
1680594600000|2023-04-04 07:50:00|6297.6|6295.8|6301.6|6299.8|6302.5|6300.7|6297.4|6295.6|393
1680594900000|2023-04-04 07:55:00|6301.5|6299.7|6299.1|6297.3|6301.5|6299.7|6297.6|6295.8|293
1680595200000|2023-04-04 08:00:00|6299|6297.2|6296.7|6294.9|6300.7|6298.9|6296.2|6294.4|316
1680595500000|2023-04-04 08:05:00|6296.3|6294.5|6297.9|6296.1|6298.4|6296.6|6295.5|6293.7|257
1680595800000|2023-04-04 08:10:00|6297.8|6296|6299.5|6297.7|6300.1|6298.3|6297.2|6295.4|224
1680596100000|2023-04-04 08:15:00|6299.6|6297.8|6298.1|6296.3|6301.2|6299.4|6296.7|6294.9|192
1680596400000|2023-04-04 08:20:00|6298|6296.2|6294.6|6292.8|6298.2|6296.4|6294.6|6292.8|203
1680596700000|2023-04-04 08:25:00|6294.5|6292.7|6293.2|6291.4|6294.6|6292.8|6292.7|6290.9|192
1680597000000|2023-04-04 08:30:00|6293.3|6291.5|6291.3|6289.5|6296.9|6295.1|6291|6289.2|233
1680597300000|2023-04-04 08:35:00|6291.4|6289.6|6291.7|6289.9|6292.2|6290.4|6289.6|6287.8|236
1680597600000|2023-04-04 08:40:00|6291.6|6289.8|6288.6|6286.8|6291.7|6289.9|6284|6282.2|299
1680597900000|2023-04-04 08:45:00|6288.7|6286.9|6288.8|6287|6289.9|6288.1|6285.3|6283.5|300
1680598200000|2023-04-04 08:50:00|6288.9|6287.1|6290.5|6288.7|6290.9|6289.1|6287.4|6285.6|218
1680598500000|2023-04-04 08:55:00|6290.4|6288.6|6291.8|6290|6292.2|6290.4|6289.4|6287.6|195
1680598800000|2023-04-04 09:00:00|6291.9|6290.1|6290|6288.2|6293.3|6291.5|6287.5|6285.7|291
1680599100000|2023-04-04 09:05:00|6289.9|6288.1|6291.8|6290|6291.8|6290|6288.2|6286.4|271
1680599400000|2023-04-04 09:10:00|6292.3|6290.5|6294|6292.2|6294.2|6292.4|6291.8|6290|265
1680599700000|2023-04-04 09:15:00|6293.8|6292|6294.5|6292.7|6295|6293.2|6290.9|6289.1|343
1680600000000|2023-04-04 09:20:00|6294.6|6292.8|6294.5|6292.7|6295.7|6293.9|6292.5|6290.7|298
1680600300000|2023-04-04 09:25:00|6294.4|6292.6|6295.1|6293.3|6296.2|6294.4|6293.8|6292|235
1680600600000|2023-04-04 09:30:00|6295|6293.2|6296.4|6294.6|6296.8|6295|6293.3|6291.5|253
1680600900000|2023-04-04 09:35:00|6296.3|6294.5|6297.2|6295.4|6298.2|6296.4|6295.8|6294|185
1680601200000|2023-04-04 09:40:00|6297.3|6295.5|6300.6|6298.8|6300.8|6299|6296.3|6294.5|238
1680601500000|2023-04-04 09:45:00|6300.5|6298.7|6303|6301.2|6304.1|6302.3|6300.5|6298.7|262
1680601800000|2023-04-04 09:50:00|6302.9|6301.1|6304.7|6302.9|6306.6|6304.8|6302.9|6301.1|182
1680602100000|2023-04-04 09:55:00|6304.6|6302.8|6302.2|6300.4|6305.5|6303.7|6302|6300.2|199
1680602400000|2023-04-04 10:00:00|6302.4|6300.6|6300.7|6298.9|6302.8|6301|6300.1|6298.3|250
1680602700000|2023-04-04 10:05:00|6300.9|6299.1|6297|6295.2|6301.6|6299.8|6297|6295.2|232
1680603000000|2023-04-04 10:10:00|6296.9|6295.1|6299.4|6297.6|6299.5|6297.7|6295.3|6293.5|202
1680603300000|2023-04-04 10:15:00|6299.5|6297.7|6300.8|6299|6300.9|6299.1|6298.5|6296.7|210
1680603600000|2023-04-04 10:20:00|6300.7|6298.9|6301.1|6299.3|6303.2|6301.4|6300.3|6298.5|211
1680603900000|2023-04-04 10:25:00|6301.3|6299.5|6302.4|6300.6|6303.5|6301.7|6301.3|6299.5|166
1680604200000|2023-04-04 10:30:00|6302.5|6300.7|6302|6300.2|6304.4|6302.6|6301.1|6299.3|188
1680604500000|2023-04-04 10:35:00|6301.9|6300.1|6302.9|6301.1|6303.4|6301.6|6300.1|6298.3|142
1680604800000|2023-04-04 10:40:00|6302.5|6300.7|6302.8|6301|6303.6|6301.8|6301.5|6299.7|149
1680605100000|2023-04-04 10:45:00|6302.9|6301.1|6299.8|6298|6302.9|6301.1|6299.6|6297.8|174
1680605400000|2023-04-04 10:50:00|6299.9|6298.1|6303.4|6301.6|6304.4|6302.6|6299.9|6298.1|245
1680605700000|2023-04-04 10:55:00|6303.5|6301.7|6302.8|6301|6304.5|6302.7|6302.2|6300.4|185
1680606000000|2023-04-04 11:00:00|6302.7|6300.9|6300.3|6298.5|6302.7|6300.9|6299.8|6298|171
1680606300000|2023-04-04 11:05:00|6300.2|6298.4|6298.7|6296.9|6300.4|6298.6|6297.7|6295.9|175
1680606600000|2023-04-04 11:10:00|6298.6|6296.8|6294.8|6293|6299.4|6297.6|6294.3|6292.5|194
1680606900000|2023-04-04 11:15:00|6294.7|6292.9|6292.9|6291.1|6295.2|6293.4|6292.7|6290.9|166
1680607200000|2023-04-04 11:20:00|6293|6291.2|6292.3|6290.5|6293.8|6292|6291.4|6289.6|223
1680607500000|2023-04-04 11:25:00|6292.4|6290.6|6295.3|6293.5|6295.5|6293.7|6291.5|6289.7|182
1680607800000|2023-04-04 11:30:00|6295.4|6293.6|6295.8|6294|6296|6294.2|6292.8|6291|237
1680608100000|2023-04-04 11:35:00|6295.9|6294.1|6298.2|6296.4|6298.2|6296.4|6295.7|6293.9|177
1680608400000|2023-04-04 11:40:00|6298.1|6296.3|6297.5|6295.7|6298.3|6296.5|6296.6|6294.8|141
1680608700000|2023-04-04 11:45:00|6297.4|6295.6|6297.2|6295.4|6298|6296.2|6296.2|6294.4|168
1680609000000|2023-04-04 11:50:00|6297.3|6295.5|6296.9|6295.1|6298.7|6296.9|6296.1|6294.3|177
1680609300000|2023-04-04 11:55:00|6296.8|6295|6294.2|6292.4|6297.4|6295.6|6293.4|6291.6|143
1680609600000|2023-04-04 12:00:00|6294.1|6292.3|6291.1|6289.3|6294.2|6292.4|6290.2|6288.4|226
1680609900000|2023-04-04 12:05:00|6291|6289.2|6289.3|6287.5|6292.7|6290.9|6289.1|6287.3|155
1680610200000|2023-04-04 12:10:00|6289.2|6287.4|6288.7|6286.9|6289.8|6288|6285.7|6283.9|205
1680610500000|2023-04-04 12:15:00|6288.8|6287|6286|6284.2|6288.8|6287|6284.6|6282.8|175
1680610800000|2023-04-04 12:20:00|6285.6|6283.8|6292.6|6290.8|6292.7|6290.9|6285.6|6283.8|245
1680611100000|2023-04-04 12:25:00|6292.5|6290.7|6290.6|6288.8|6292.9|6291.1|6289.5|6287.7|238
1680611400000|2023-04-04 12:30:00|6290.7|6288.9|6287.7|6285.9|6291.4|6289.6|6287.2|6285.4|241
1680611700000|2023-04-04 12:35:00|6287.8|6286|6285.1|6283.3|6288.2|6286.4|6283.5|6281.7|253
1680612000000|2023-04-04 12:40:00|6285.2|6283.4|6286|6284.2|6286.7|6284.9|6282.4|6280.6|236
1680612300000|2023-04-04 12:45:00|6285.9|6284.1|6278.4|6276.6|6286.7|6284.9|6278.4|6276.6|242
1680612600000|2023-04-04 12:50:00|6278.5|6276.7|6277.6|6275.8|6279.1|6277.3|6276.1|6274.3|286
1680612900000|2023-04-04 12:55:00|6277.5|6275.7|6278.2|6276.4|6278.5|6276.7|6274.9|6273.1|280
1680613200000|2023-04-04 13:00:00|6278.1|6276.3|6278.6|6276.8|6281.1|6279.3|6277.1|6275.3|327
1680613500000|2023-04-04 13:05:00|6278.7|6276.9|6277.5|6275.7|6281|6279.2|6275.5|6273.7|289
1680613800000|2023-04-04 13:10:00|6277.8|6276|6278|6276.2|6279|6277.2|6277.4|6275.6|217
1680614100000|2023-04-04 13:15:00|6277.9|6276.1|6279.2|6277.4|6279.6|6277.8|6277.5|6275.7|216
1680614400000|2023-04-04 13:20:00|6279.1|6277.3|6283.6|6281.8|6283.7|6281.9|6279|6277.2|228
1680614700000|2023-04-04 13:25:00|6283.4|6281.6|6284.3|6282.5|6286.8|6285|6282.6|6280.8|297
1680615000000|2023-04-04 13:30:00|6284.2|6282.4|6284.5|6282.7|6285.4|6283.6|6282.9|6281.1|316
1680615300000|2023-04-04 13:35:00|6284.6|6282.8|6284|6282.2|6285.6|6283.8|6283.5|6281.7|267
1680615600000|2023-04-04 13:40:00|6284.4|6282.6|6285.3|6283.5|6285.8|6284|6283.5|6281.7|260
1680615900000|2023-04-04 13:45:00|6285.1|6283.3|6290.6|6288.8|6292.1|6290.3|6284.8|6283|293
1680616200000|2023-04-04 13:50:00|6290.7|6288.9|6289.4|6287.6|6292.5|6290.7|6288.3|6286.5|270
1680616500000|2023-04-04 13:55:00|6289.5|6287.7|6285.8|6282.8|6289.9|6288.1|6283.6|6281.7|270
1680616800000|2023-04-04 14:00:00|6286.3|6283.3|6302.1|6300.3|6308.2|6306.4|6286.2|6283.2|842
1680617100000|2023-04-04 14:05:00|6302.5|6300.7|6307.7|6305.9|6309.8|6308|6301.9|6300.1|627
1680617400000|2023-04-04 14:10:00|6307.5|6305.7|6307.9|6306.1|6309.1|6307.3|6301.6|6299.8|552
1680617700000|2023-04-04 14:15:00|6308.3|6306.5|6310.7|6308.9|6316|6314.2|6305.8|6304|611
1680618000000|2023-04-04 14:20:00|6310.8|6309|6304.6|6302.8|6313.4|6311.6|6302.5|6300.7|616
1680618300000|2023-04-04 14:25:00|6304.4|6302.6|6307.3|6305.5|6308.2|6306.4|6298.5|6296.7|486
1680618600000|2023-04-04 14:30:00|6307.4|6305.6|6310.3|6308.5|6312|6310.2|6305.5|6303.7|420
1680618900000|2023-04-04 14:35:00|6310.2|6308.4|6306.6|6304.8|6311.5|6309.7|6306.3|6304.5|412
1680619200000|2023-04-04 14:40:00|6306.7|6304.9|6306.5|6304.7|6309.3|6307.5|6304.2|6302.4|421
1680619500000|2023-04-04 14:45:00|6306.8|6305|6306.7|6304.9|6307.7|6305.9|6303.7|6301.9|410
1680619800000|2023-04-04 14:50:00|6306.8|6305|6311.5|6309.7|6311.7|6309.9|6306.6|6304.8|392
1680620100000|2023-04-04 14:55:00|6311.4|6309.6|6310.3|6308.5|6313.8|6312|6309.2|6307.4|361
1680620400000|2023-04-04 15:00:00|6310.4|6308.6|6306.3|6304.5|6311.8|6310|6305.6|6303.8|358
1680620700000|2023-04-04 15:05:00|6306.1|6304.3|6306.1|6304.3|6308.4|6306.6|6304.2|6302.4|353
1680621000000|2023-04-04 15:10:00|6305.5|6303.7|6306.9|6305.1|6308|6306.2|6304.3|6302.5|343
1680621300000|2023-04-04 15:15:00|6307|6305.2|6298.7|6296.9|6307.8|6306|6297.5|6295.7|276
1680621600000|2023-04-04 15:20:00|6299|6297.2|6300.2|6298.4|6302.5|6300.7|6297.9|6296.1|321
1680621900000|2023-04-04 15:25:00|6300.3|6298.5|6301.8|6300|6303.4|6301.6|6299.4|6297.6|254
1680622200000|2023-04-04 15:30:00|6301.9|6300.1|6302.1|6300.3|6302.9|6301.1|6299.6|6297.8|238
1680622500000|2023-04-04 15:35:00|6302|6300.2|6302.4|6300.6|6304.6|6302.8|6301.9|6300.1|238
1680622800000|2023-04-04 15:40:00|6302.3|6300.5|6301.2|6299.4|6303.7|6301.9|6300|6298.2|216
1680623100000|2023-04-04 15:45:00|6301.3|6299.5|6305.1|6303.3|6305.1|6303.3|6301.1|6299.3|214
1680623400000|2023-04-04 15:50:00|6305|6303.2|6300.3|6298.5|6305|6303.2|6300.2|6298.4|222
1680623700000|2023-04-04 15:55:00|6300.4|6298.6|6304.3|6302.5|6305.4|6303.6|6300.4|6298.6|204
1680624000000|2023-04-04 16:00:00|6304.2|6302.4|6302.3|6300.5|6305.2|6303.4|6302.1|6300.3|196
1680624300000|2023-04-04 16:05:00|6302.2|6300.4|6299.6|6297.8|6303.8|6302|6298.8|6297|230
1680624600000|2023-04-04 16:10:00|6299.7|6297.9|6303.4|6301.6|6304.5|6302.7|6299.7|6297.9|233
1680624900000|2023-04-04 16:15:00|6303.5|6301.7|6300.4|6298.6|6303.9|6302.1|6299.9|6298.1|176
1680625200000|2023-04-04 16:20:00|6300.3|6298.5|6303.5|6301.7|6304.2|6302.4|6299.4|6297.6|199
1680625500000|2023-04-04 16:25:00|6303.7|6301.9|6302.6|6300.8|6304.5|6302.7|6301.8|6300|182
1680625800000|2023-04-04 16:30:00|6302.7|6300.9|6301.4|6299.6|6302.9|6301.1|6301|6299.2|158
1680626100000|2023-04-04 16:35:00|6301.3|6299.5|6304|6302.2|6304|6302.2|6301.1|6299.3|107
1680626400000|2023-04-04 16:40:00|6304.1|6302.3|6302.9|6301.1|6305.5|6303.7|6302.3|6300.5|134
1680626700000|2023-04-04 16:45:00|6303|6301.2|6302.9|6301.1|6304.1|6302.3|6302.8|6301|93
1680627000000|2023-04-04 16:50:00|6302.8|6301|6301.4|6299.6|6303.7|6301.9|6301.3|6299.5|80
1680627300000|2023-04-04 16:55:00|6301.7|6299.9|6303.9|6302.1|6304.4|6302.6|6301.4|6299.6|100
1680627600000|2023-04-04 17:00:00|6303.8|6302|6304.6|6302.8|6304.7|6302.9|6302.4|6300.6|114
1680627900000|2023-04-04 17:05:00|6304.4|6302.6|6304.4|6302.6|6305.3|6303.5|6303.6|6301.8|127
1680628200000|2023-04-04 17:10:00|6304.3|6302.5|6304.7|6302.9|6305|6303.2|6302.5|6300.7|100
1680628500000|2023-04-04 17:15:00|6304.8|6303|6308.8|6307|6309|6307.2|6304.8|6303|124
1680628800000|2023-04-04 17:20:00|6308.9|6307.1|6308.9|6307.1|6309.9|6308.1|6308.1|6306.3|133
1680629100000|2023-04-04 17:25:00|6308.8|6307|6305.4|6303.6|6308.9|6307.1|6305.3|6303.5|104
1680629400000|2023-04-04 17:30:00|6305.3|6303.5|6304.8|6303|6306.1|6304.3|6304.6|6302.8|85
1680629700000|2023-04-04 17:35:00|6304.9|6303.1|6304.1|6302.3|6305.4|6303.6|6303.7|6301.9|77
1680630000000|2023-04-04 17:40:00|6304|6302.2|6302.8|6301|6304.3|6302.5|6302.3|6300.5|113
1680630300000|2023-04-04 17:45:00|6302.9|6301.1|6301.4|6299.6|6302.9|6301.1|6300.9|6299.1|90
1680630600000|2023-04-04 17:50:00|6301.5|6299.7|6298.7|6296.9|6301.7|6299.9|6298.7|6296.9|85
1680630900000|2023-04-04 17:55:00|6298.8|6297|6298.5|6296.7|6299.3|6297.5|6298.2|6296.4|107
1680631200000|2023-04-04 18:00:00|6298.4|6296.6|6298.8|6297|6298.9|6297.1|6297.3|6295.5|99
1680631500000|2023-04-04 18:05:00|6298.9|6297.1|6296.7|6294.9|6299.1|6297.3|6295.9|6294.1|116
1680631800000|2023-04-04 18:10:00|6297.1|6295.3|6300.2|6298.4|6301.4|6299.6|6296.8|6295|147
1680632100000|2023-04-04 18:15:00|6300.1|6298.3|6297.5|6295.7|6300.1|6298.3|6297.1|6295.3|95
1680632400000|2023-04-04 18:20:00|6297.4|6295.6|6297.6|6295.8|6299.7|6297.9|6297.4|6295.6|113
1680632700000|2023-04-04 18:25:00|6297.7|6295.9|6297.2|6295.4|6299.4|6297.6|6297|6295.2|110
1680633000000|2023-04-04 18:30:00|6297.3|6295.5|6298.1|6296.3|6298.3|6296.5|6297.1|6295.3|106
1680633300000|2023-04-04 18:35:00|6298.2|6296.4|6300.3|6298.5|6300.9|6299.1|6297.5|6295.7|91
1680633600000|2023-04-04 18:40:00|6300.2|6298.4|6302.1|6300.3|6302.3|6300.5|6300.2|6298.4|77
1680633900000|2023-04-04 18:45:00|6302|6300.2|6301.8|6300|6302|6300.2|6301.1|6299.3|54
1680634200000|2023-04-04 18:50:00|6301.9|6300.1|6302.2|6300.4|6302.6|6300.8|6300.7|6298.9|59
1680634500000|2023-04-04 18:55:00|6302.1|6300.3|6302.6|6299.6|6303.2|6300.8|6299.5|6297.7|153
1680634800000|2023-04-04 19:00:00|6302.4|6299.4|6304.9|6303.1|6305|6303.2|6301.4|6298.9|199
1680635100000|2023-04-04 19:05:00|6305|6303.2|6304.6|6302.8|6305.7|6303.9|6304.1|6302.3|186
1680635400000|2023-04-04 19:10:00|6304.7|6302.9|6306.2|6304.4|6306.2|6304.4|6304|6302.2|104
1680635700000|2023-04-04 19:15:00|6306.9|6305.1|6306.1|6304.3|6307.1|6305.3|6305.4|6303.6|92
1680636000000|2023-04-04 19:20:00|6306.2|6304.4|6306.2|6304.4|6307.7|6305.9|6305.5|6303.7|91
1680636300000|2023-04-04 19:25:00|6306.1|6304.3|6306.5|6304.7|6306.9|6305.1|6306.1|6304.3|77
1680636600000|2023-04-04 19:30:00|6306.4|6304.6|6308|6306.2|6308.2|6306.4|6306.4|6304.6|78
1680636900000|2023-04-04 19:35:00|6308.1|6306.3|6308.2|6306.4|6308.2|6306.4|6307.2|6305.4|79
1680637200000|2023-04-04 19:40:00|6308.3|6306.5|6307.5|6305.7|6308.7|6306.9|6307.5|6305.7|46
1680637500000|2023-04-04 19:45:00|6307.6|6305.8|6309.4|6307.6|6309.5|6307.7|6307.3|6305.5|77
1680637800000|2023-04-04 19:50:00|6309.5|6307.7|6309.9|6308.1|6310.6|6308.8|6309.4|6307.6|73
1680638100000|2023-04-04 19:55:00|6310|6308.2|6311.6|6309.8|6311.6|6309.8|6309.9|6308.1|86
1680638400000|2023-04-04 20:00:00|6311.7|6309.9|6311.1|6309.3|6311.7|6309.9|6310.9|6309.1|66
1680638700000|2023-04-04 20:05:00|6311.2|6309.4|6312.5|6310.7|6313|6311.2|6311.1|6309.3|65
1680639000000|2023-04-04 20:10:00|6312.6|6310.8|6311.2|6309.4|6312.6|6310.8|6310.7|6308.9|59
1680639300000|2023-04-04 20:15:00|6311.5|6309.7|6313.1|6311.3|6313.3|6311.5|6311.5|6309.7|46
1680639600000|2023-04-04 20:20:00|6313.2|6311.4|6313.2|6311.4|6313.3|6311.5|6312.7|6310.9|34
1680639900000|2023-04-04 20:25:00|6313.1|6311.3|6312.8|6311|6313.5|6311.7|6312.8|6311|49
1680640200000|2023-04-04 20:30:00|6312.9|6311.1|6314|6312.2|6314.3|6312.5|6312.6|6310.8|82
1680640500000|2023-04-04 20:35:00|6314.2|6312.4|6313.5|6311.7|6314.2|6312.4|6313.5|6311.7|42
1680640800000|2023-04-04 20:40:00|6313.6|6311.8|6313.2|6311.4|6313.6|6311.8|6313|6311.2|31
1680641100000|2023-04-04 20:45:00|6313.1|6311.3|6313|6311.2|6313.2|6311.4|6312.6|6310.8|17
1680641400000|2023-04-04 20:50:00|6312.9|6311.1|6312.8|6309.8|6313|6311.1|6312.2|6309.7|51
1680641700000|2023-04-04 20:55:00|6312.7|6309.7|6314.3|6311.3|6314.3|6311.3|6312.1|6309.1|110
1680642000000|2023-04-04 21:00:00|6311.2|6307.2|6313.8|6309.8|6313.9|6309.9|6308|6304|49
1680642300000|2023-04-04 21:05:00|6313.9|6309.9|6314.3|6310.3|6314.4|6310.4|6313.1|6309.1|41
1680642600000|2023-04-04 21:10:00|6314|6310|6314.3|6310.3|6314.3|6310.3|6312.9|6308.9|29
1680642900000|2023-04-04 21:15:00|6314.1|6310.1|6313.4|6309.4|6314.3|6310.3|6313.1|6309.1|18
1680643200000|2023-04-04 21:20:00|6313.3|6309.3|6313.2|6309.2|6313.7|6309.7|6312.8|6308.8|27
1680643500000|2023-04-04 21:25:00|6313.1|6309.1|6313.5|6309.5|6314.2|6310.2|6313|6309|43
1680643800000|2023-04-04 21:30:00|6313.3|6309.3|6311.6|6307.6|6314.2|6310.2|6310.8|6306.8|48
1680644100000|2023-04-04 21:35:00|6311.7|6307.7|6315|6311|6315.1|6311.1|6311.7|6307.7|72
1680644400000|2023-04-04 21:40:00|6314.5|6310.5|6314.4|6310.4|6316.1|6312.1|6313.4|6309.4|47
1680644700000|2023-04-04 21:45:00|6314.5|6310.5|6314|6310|6314.6|6310.6|6313.3|6309.6|60
1680645000000|2023-04-04 21:50:00|6313.8|6309.8|6312|6308|6314.2|6310.4|6311.7|6308|38
1680645300000|2023-04-04 21:55:00|6312.1|6308.1|6313.9|6309.9|6315.6|6311.6|6311.8|6308|37
1680645600000|2023-04-04 22:00:00|6314.1|6310.1|6312.4|6309.4|6314.3|6310.3|6312.3|6308.8|78
1680645900000|2023-04-04 22:05:00|6312.3|6309.3|6312.5|6309.5|6312.7|6309.7|6311.9|6308.9|73
1680646200000|2023-04-04 22:10:00|6312.6|6309.6|6311.4|6308.4|6312.7|6309.7|6311.1|6308.1|139
1680646500000|2023-04-04 22:15:00|6311.3|6308.3|6311.2|6308.2|6311.6|6308.6|6310.5|6307.5|183
1680646800000|2023-04-04 22:20:00|6311.3|6308.3|6311.6|6308.6|6311.7|6309.3|6310.6|6307.6|76
1680647100000|2023-04-04 22:25:00|6311.5|6308.5|6311.4|6308.4|6311.6|6309|6310.7|6308.1|72
1680647400000|2023-04-04 22:30:00|6311.5|6308.5|6312.6|6309.6|6314.1|6311.1|6311.4|6308.4|116
1680647700000|2023-04-04 22:35:00|6312.7|6309.7|6313.7|6310.7|6314.2|6311.2|6312.7|6309.7|101
1680648000000|2023-04-04 22:40:00|6313.6|6310.6|6311.6|6308.6|6314.2|6311.2|6311.5|6308.5|99
1680648300000|2023-04-04 22:45:00|6311.5|6308.5|6312.6|6309.6|6313.5|6310.5|6311.5|6308.5|59
1680648600000|2023-04-04 22:50:00|6312.3|6309.3|6312.5|6309.5|6313.6|6310.6|6312|6309|58
1680648900000|2023-04-04 22:55:00|6312.6|6309.6|6312.2|6309.2|6312.9|6309.9|6312|6309|94
1680649200000|2023-04-04 23:00:00|6312.3|6309.3|6313.1|6310.1|6313.2|6310.2|6311.9|6308.9|118
1680649500000|2023-04-04 23:05:00|6313.2|6310.2|6314.1|6311.1|6314.4|6311.4|6313.2|6310.2|106
1680649800000|2023-04-04 23:10:00|6314.2|6311.2|6315.4|6312.4|6315.4|6312.8|6313.9|6310.9|92
1680650100000|2023-04-04 23:15:00|6315.3|6312.3|6316.5|6313.5|6317.9|6314.9|6314.9|6312.3|118
1680650400000|2023-04-04 23:20:00|6316.6|6313.6|6316.1|6313.1|6317.4|6314.8|6315.3|6313|84
1680650700000|2023-04-04 23:25:00|6316|6313|6316.8|6315|6317|6315.2|6315.2|6312.7|104
1680651000000|2023-04-04 23:30:00|6316.9|6315.1|6316.2|6314.4|6318.2|6316|6316.2|6313.7|96
1680651300000|2023-04-04 23:35:00|6316.1|6314.3|6316.8|6313.8|6317.1|6314.4|6315.4|6312.8|90
1680651600000|2023-04-04 23:40:00|6316.9|6313.9|6315.5|6312.5|6317|6314.7|6315.3|6312.3|79
1680651900000|2023-04-04 23:45:00|6315.4|6312.4|6317.3|6314.3|6318.3|6315.3|6315.1|6312.3|117
1680652200000|2023-04-04 23:50:00|6317.2|6314.2|6316.3|6314.5|6317.3|6315.1|6315.9|6313.3|91
1680652500000|2023-04-04 23:55:00|6316.2|6314.4|6317.2|6315.4|6317.4|6315.6|6314.6|6312.8|120
1680652800000|2023-04-05 00:00:00|6316.9|6315.1|6322|6320.2|6322.1|6320.3|6316.7|6314.9|290
1680653100000|2023-04-05 00:05:00|6322.1|6320.3|6320.4|6318.6|6323|6321.2|6320|6318.2|258
1680653400000|2023-04-05 00:10:00|6320.5|6318.7|6320|6318.2|6321.3|6319.5|6318|6316.2|229
1680653700000|2023-04-05 00:15:00|6319.7|6317.9|6320.5|6318.7|6321|6318.9|6318.5|6316.7|164
1680654000000|2023-04-05 00:20:00|6320.6|6318.8|6323.8|6322|6323.8|6322|6320.4|6318.6|158
1680654300000|2023-04-05 00:25:00|6323.9|6322.1|6318.6|6316.8|6323.9|6322.1|6318.6|6316.8|156
1680654600000|2023-04-05 00:30:00|6318.5|6316.7|6317.9|6316.1|6319|6317.2|6317.7|6315.9|113
1680654900000|2023-04-05 00:35:00|6318|6316.2|6315.4|6313.6|6318|6316.2|6313.9|6312.1|175
1680655200000|2023-04-05 00:40:00|6315.3|6313.5|6313.9|6312.1|6315.7|6313.9|6313.7|6311.9|123
1680655500000|2023-04-05 00:45:00|6314|6312.2|6310.4|6308.6|6314.6|6312.8|6309.3|6307.5|170
1680655800000|2023-04-05 00:50:00|6310.3|6308.5|6308.6|6306.8|6310.3|6308.5|6307.2|6305.4|207
1680656100000|2023-04-05 00:55:00|6308.4|6306.6|6309|6307.2|6310.1|6308.3|6307.2|6305.4|153
1680656400000|2023-04-05 01:00:00|6308.9|6307.1|6310.9|6309.1|6311|6309.2|6308.6|6306.8|190
1680656700000|2023-04-05 01:05:00|6311|6309.2|6311.3|6309.5|6312.4|6310.6|6310.2|6308.4|170
1680657000000|2023-04-05 01:10:00|6311.2|6309.4|6311.9|6310.1|6312.3|6310.5|6310.8|6309|162
1680657300000|2023-04-05 01:15:00|6312|6310.2|6313.9|6312.1|6314.8|6313|6311.9|6310.1|155
1680657600000|2023-04-05 01:20:00|6314|6312.2|6314.5|6312.7|6314.8|6313|6312|6310.2|114
1680657900000|2023-04-05 01:25:00|6314.6|6312.8|6314.5|6312.7|6315.8|6314|6313.4|6311.6|156
1680658200000|2023-04-05 01:30:00|6314.6|6312.8|6310|6308.2|6314.6|6312.8|6310|6308.2|147
1680658500000|2023-04-05 01:35:00|6309.9|6308.1|6310.4|6308.6|6310.8|6309|6307.2|6305.4|165
1680658800000|2023-04-05 01:40:00|6310.3|6308.5|6312.7|6310.9|6313.8|6312|6309.5|6307.7|178
1680659100000|2023-04-05 01:45:00|6312.4|6310.6|6312.7|6310.9|6313.4|6311.6|6311.8|6310|96
1680659400000|2023-04-05 01:50:00|6312.8|6311|6310.2|6308.4|6313.1|6311.3|6309.2|6307.4|162
1680659700000|2023-04-05 01:55:00|6310.3|6308.5|6306.7|6302.7|6310.5|6308.7|6306.1|6302.1|191
1680660000000|2023-04-05 02:00:00|6306.2|6302.2|6351.4|6348.4|6383|6379|6306.2|6302.2|882
1680660300000|2023-04-05 02:05:00|6352.1|6349.1|6362|6359|6362|6359|6348.8|6345.8|457
1680660600000|2023-04-05 02:10:00|6362.6|6359.6|6362.8|6359.8|6369.6|6366.6|6362.6|6359.6|260
1680660900000|2023-04-05 02:15:00|6362.5|6359.5|6360|6357|6362.8|6359.8|6356.4|6353.6|244
1680661200000|2023-04-05 02:20:00|6360.1|6357.1|6359.8|6358|6362.6|6359.6|6358.8|6355.8|203
1680661500000|2023-04-05 02:25:00|6359.7|6357.9|6362.9|6359.9|6363.2|6360.9|6355.1|6352.1|227
1680661800000|2023-04-05 02:30:00|6363.1|6360.1|6359.7|6356.7|6367.6|6364.6|6359.6|6356.6|380
1680662100000|2023-04-05 02:35:00|6360.1|6357.1|6356.8|6353.8|6360.2|6357.2|6354.9|6351.9|195
1680662400000|2023-04-05 02:40:00|6356.7|6353.7|6361.5|6358.5|6361.6|6358.6|6356.3|6353.3|233
1680662700000|2023-04-05 02:45:00|6361.6|6358.6|6357.4|6355.6|6363|6360|6357.3|6355.2|248
1680663000000|2023-04-05 02:50:00|6357.3|6355.5|6354.8|6353|6359|6356.6|6354.8|6353|163
1680663300000|2023-04-05 02:55:00|6354.9|6353.1|6353.1|6350.1|6355.6|6353.1|6352.5|6350.1|99
1680663600000|2023-04-05 03:00:00|6353|6350|6345.1|6343.3|6353.6|6350.6|6344.7|6342.9|223
1680663900000|2023-04-05 03:05:00|6345|6343.2|6344.8|6343|6345.5|6343.7|6343.2|6341.4|149
1680664200000|2023-04-05 03:10:00|6344.7|6342.9|6349.2|6347.4|6349.3|6347.5|6344.2|6342.4|148
1680664500000|2023-04-05 03:15:00|6349.1|6347.3|6349.3|6347.5|6349.7|6347.9|6347|6344.7|134
1680664800000|2023-04-05 03:20:00|6349.2|6347.4|6355.2|6353.4|6355.4|6353.6|6347.9|6344.9|209
1680665100000|2023-04-05 03:25:00|6355.3|6353.5|6353.2|6351.4|6355.4|6353.6|6352.1|6350.3|185
1680665400000|2023-04-05 03:30:00|6352.8|6351|6351.1|6348.1|6353.5|6351.2|6350|6347.2|183
1680665700000|2023-04-05 03:35:00|6351|6348|6354.7|6352.9|6354.7|6352.9|6350.4|6348|192
1680666000000|2023-04-05 03:40:00|6354.6|6352.8|6353.3|6351.5|6355.4|6353.6|6351.9|6350.1|193
1680666300000|2023-04-05 03:45:00|6353.2|6351.4|6351|6349.2|6353.8|6351.4|6349.9|6347.7|151
1680666600000|2023-04-05 03:50:00|6350.7|6348.9|6350.8|6349|6350.9|6349|6346.6|6344.8|198
1680666900000|2023-04-05 03:55:00|6350.9|6349.1|6351.1|6349.3|6351.8|6350|6349|6347.2|170
1680667200000|2023-04-05 04:00:00|6351|6349.2|6350.2|6348.4|6351|6349.2|6349.6|6347.8|160
1680667500000|2023-04-05 04:05:00|6350.1|6348.3|6347.9|6346.1|6350.2|6348.4|6347.7|6345.9|193
1680667800000|2023-04-05 04:10:00|6347.8|6346|6347.3|6345.5|6348.1|6346.3|6346.4|6344.6|169
1680668100000|2023-04-05 04:15:00|6346.9|6345.1|6349.9|6348.1|6349.9|6348.1|6346.5|6344.7|209
1680668400000|2023-04-05 04:20:00|6350|6348.2|6348.9|6347.1|6350.1|6348.3|6348.7|6346.9|125
1680668700000|2023-04-05 04:25:00|6349|6347.2|6348.2|6346.4|6349.1|6347.3|6346.9|6345.1|135
1680669000000|2023-04-05 04:30:00|6348.3|6346.5|6348.2|6346.4|6348.3|6346.5|6347.2|6345.4|126
1680669300000|2023-04-05 04:35:00|6348.1|6346.3|6347.4|6345.6|6348.8|6347|6347.1|6345.3|96
1680669600000|2023-04-05 04:40:00|6347.5|6345.7|6347.5|6345.7|6347.7|6345.9|6347.1|6345.3|105
1680669900000|2023-04-05 04:45:00|6347.4|6345.6|6347.9|6346.1|6348.8|6347|6347.2|6345.4|149
1680670200000|2023-04-05 04:50:00|6348|6346.2|6350.2|6348.4|6350.4|6348.6|6347.3|6345.5|145
1680670500000|2023-04-05 04:55:00|6350.1|6348.3|6351.3|6349.5|6352.1|6350.3|6350.1|6348.3|115
1680670800000|2023-04-05 05:00:00|6351.2|6349.4|6350.3|6348.5|6351.4|6349.6|6349.7|6347.9|111
1680671100000|2023-04-05 05:05:00|6350.2|6348.4|6351.1|6349.3|6352.8|6351|6349.7|6347.9|87
1680671400000|2023-04-05 05:10:00|6351.2|6349.4|6351.1|6349.3|6352.1|6350.3|6350.6|6348.8|99
1680671700000|2023-04-05 05:15:00|6351|6349.2|6350|6348.2|6351.2|6349.4|6349.4|6347.6|86
1680672000000|2023-04-05 05:20:00|6349.9|6348.1|6351|6349.2|6351.2|6349.4|6349.3|6347.5|69
1680672300000|2023-04-05 05:25:00|6351.1|6349.3|6349.3|6347.5|6351.6|6349.8|6348.8|6347|88
1680672600000|2023-04-05 05:30:00|6349.1|6347.3|6346.1|6344.3|6349.1|6347.3|6346|6344.2|152
1680672900000|2023-04-05 05:35:00|6346|6344.2|6347.2|6345.4|6347.6|6345.8|6345.3|6343.5|161
1680673200000|2023-04-05 05:40:00|6347.3|6345.5|6346.2|6344.4|6347.7|6345.9|6345.4|6343.6|160
1680673500000|2023-04-05 05:45:00|6346.1|6344.3|6346.8|6345|6348.3|6346.5|6346|6344.2|163
1680673800000|2023-04-05 05:50:00|6346.9|6345.1|6343|6341.2|6346.9|6345.1|6342.9|6341.1|206
1680674100000|2023-04-05 05:55:00|6343.2|6341.4|6346.1|6344.3|6348|6346.2|6343.2|6341.4|201
1680674400000|2023-04-05 06:00:00|6346.5|6343.5|6344.3|6342.5|6348.6|6346.8|6344.3|6342.5|270
1680674700000|2023-04-05 06:05:00|6344.2|6342.4|6344.3|6342.5|6346.2|6344.4|6341|6339.2|275
1680675000000|2023-04-05 06:10:00|6343.9|6342.1|6345.4|6343.6|6345.7|6343.9|6341.2|6339.4|288
1680675300000|2023-04-05 06:15:00|6345.1|6343.3|6344.4|6342.6|6345.6|6343.8|6343.3|6341.5|285
1680675600000|2023-04-05 06:20:00|6344.3|6342.5|6342.7|6340.9|6344.3|6342.5|6339|6337.2|254
1680675900000|2023-04-05 06:25:00|6342.6|6340.8|6343.6|6341.8|6344.6|6342.8|6339.6|6337.8|279
1680676200000|2023-04-05 06:30:00|6343.4|6341.6|6347.7|6345.9|6347.8|6346|6343.2|6341.4|204
1680676500000|2023-04-05 06:35:00|6347.6|6345.8|6348|6346.2|6350|6348.2|6347|6345.2|125
1680676800000|2023-04-05 06:40:00|6347.9|6346.1|6347.1|6345.3|6349.2|6347.4|6345|6343.2|243
1680677100000|2023-04-05 06:45:00|6346.8|6345|6350|6348.2|6350.7|6348.9|6346|6344.2|210
1680677400000|2023-04-05 06:50:00|6350.1|6348.3|6349.1|6347.3|6350.1|6348.3|6348.1|6346.3|226
1680677700000|2023-04-05 06:55:00|6348.9|6347.1|6347.4|6345.6|6349.5|6347.7|6347.3|6345.5|195
1680678000000|2023-04-05 07:00:00|6346.8|6345|6349.8|6348|6349.9|6348.1|6345.2|6343.4|351
1680678300000|2023-04-05 07:05:00|6349.6|6347.8|6353|6351.2|6354|6352.2|6348.9|6347.1|313
1680678600000|2023-04-05 07:10:00|6352.9|6351.1|6354|6352.2|6354.7|6352.9|6348.5|6346.7|326
1680678900000|2023-04-05 07:15:00|6353.9|6352.1|6353.7|6351.9|6354.5|6352.7|6351|6349.2|299
1680679200000|2023-04-05 07:20:00|6353.9|6352.1|6351.6|6349.8|6355.1|6353.3|6351.4|6349.6|295
1680679500000|2023-04-05 07:25:00|6351.5|6349.7|6348.4|6346.6|6351.8|6350|6347.7|6345.9|270
1680679800000|2023-04-05 07:30:00|6348.3|6346.5|6349.4|6347.6|6350.4|6348.6|6345.8|6344|253
1680680100000|2023-04-05 07:35:00|6349.3|6347.5|6343.5|6341.7|6349.3|6347.5|6343.5|6341.7|213
1680680400000|2023-04-05 07:40:00|6343.4|6341.6|6337.9|6334.9|6343.4|6341.6|6334.2|6332.4|366
1680680700000|2023-04-05 07:45:00|6338|6335|6339.7|6337.9|6340.3|6338.5|6336.2|6334.4|294
1680681000000|2023-04-05 07:50:00|6339.8|6338|6338.5|6336.7|6340.7|6338.9|6336.6|6334.8|245
1680681300000|2023-04-05 07:55:00|6338.1|6336.3|6337.5|6335.7|6340.2|6338.4|6337.2|6335.4|240
1680681600000|2023-04-05 08:00:00|6337.6|6335.8|6327.7|6325.9|6338|6336.2|6327.5|6325.7|307
1680681900000|2023-04-05 08:05:00|6327.8|6326|6328.7|6326.9|6333.1|6331.3|6327.8|6326|279
1680682200000|2023-04-05 08:10:00|6328.6|6326.8|6323.7|6321.9|6328.9|6327.1|6323.1|6321.3|284
1680682500000|2023-04-05 08:15:00|6323.6|6321.8|6322.6|6320.8|6324.5|6322.7|6321.8|6320|297
1680682800000|2023-04-05 08:20:00|6322.2|6320.4|6321.6|6319.8|6323.4|6321.6|6319.5|6317.7|286
1680683100000|2023-04-05 08:25:00|6321.5|6319.7|6324.6|6322.8|6325.5|6323.7|6319.5|6317.7|225
1680683400000|2023-04-05 08:30:00|6324.5|6322.7|6322.5|6320.7|6324.6|6322.8|6320.5|6318.7|324
1680683700000|2023-04-05 08:35:00|6322.1|6320.3|6313.9|6312.1|6322.4|6320.6|6312.5|6310.7|267
1680684000000|2023-04-05 08:40:00|6313.6|6311.8|6314.1|6312.3|6317.4|6315.6|6313|6311.2|314
1680684300000|2023-04-05 08:45:00|6314|6312.2|6315.2|6313.4|6315.3|6313.5|6313|6311.2|313
1680684600000|2023-04-05 08:50:00|6315.1|6313.3|6317.6|6315.8|6317.7|6315.9|6314.9|6313.1|235
1680684900000|2023-04-05 08:55:00|6317.7|6315.9|6316.7|6314.9|6317.9|6316.1|6316.1|6314.3|152
1680685200000|2023-04-05 09:00:00|6316.8|6315|6318.9|6317.1|6320.8|6319|6315.5|6313.6|304
1680685500000|2023-04-05 09:05:00|6319|6317.2|6322.7|6320.9|6324.3|6322.5|6318.4|6316.6|255
1680685800000|2023-04-05 09:10:00|6322.2|6320.4|6318.5|6316.7|6323.3|6321.5|6318.2|6316.4|264
1680686100000|2023-04-05 09:15:00|6318.6|6316.8|6318.7|6316.9|6320.9|6319.1|6317.9|6316.1|198
1680686400000|2023-04-05 09:20:00|6318.6|6316.8|6308|6306.2|6318.7|6316.9|6308|6306.2|366
1680686700000|2023-04-05 09:25:00|6308.1|6306.3|6308|6306.2|6310|6308.2|6306.6|6304.8|291
1680687000000|2023-04-05 09:30:00|6308.1|6306.3|6312.4|6310.6|6313.2|6311.1|6307.6|6305.8|295
1680687300000|2023-04-05 09:35:00|6312.3|6310.5|6312.4|6310.6|6314.4|6312.6|6311.6|6309.8|171
1680687600000|2023-04-05 09:40:00|6312.3|6310.5|6312|6310.2|6313.6|6311.8|6311.2|6309.3|168
1680687900000|2023-04-05 09:45:00|6311.9|6310.1|6312.3|6310.5|6315.4|6313.6|6310.7|6308.9|189
1680688200000|2023-04-05 09:50:00|6312.4|6310.6|6314.8|6313|6315.7|6313.9|6312.3|6310.5|203
1680688500000|2023-04-05 09:55:00|6314.9|6313.1|6315.1|6313.3|6316.5|6314.7|6314.2|6312.4|207
1680688800000|2023-04-05 10:00:00|6315|6313.2|6310.5|6308.7|6315.7|6313.9|6310.2|6308.4|193
1680689100000|2023-04-05 10:05:00|6310.4|6308.6|6306.6|6304.8|6310.5|6308.7|6305.7|6303.9|193
1680689400000|2023-04-05 10:10:00|6306.5|6304.7|6306.6|6304.8|6308|6306.2|6305.8|6304|167
1680689700000|2023-04-05 10:15:00|6306.7|6304.9|6306.1|6304.3|6307.4|6305.6|6304.8|6303|155
1680690000000|2023-04-05 10:20:00|6306|6304.2|6302|6300.2|6306.3|6304.5|6302|6300.2|158
1680690300000|2023-04-05 10:25:00|6301|6299.2|6300.2|6298.4|6301.1|6299.3|6295.4|6293.6|280
1680690600000|2023-04-05 10:30:00|6299.9|6298.1|6298.6|6296.8|6300.2|6298.4|6297.4|6295.6|212
1680690900000|2023-04-05 10:35:00|6298.3|6296.5|6302.3|6300.5|6304.1|6302.3|6297.9|6296.1|152
1680691200000|2023-04-05 10:40:00|6302.4|6300.6|6298.8|6297|6303|6301.2|6298.4|6296.6|139
1680691500000|2023-04-05 10:45:00|6298.7|6296.9|6299.4|6297.6|6300.2|6298.4|6296.9|6295.1|219
1680691800000|2023-04-05 10:50:00|6299.5|6297.7|6299.6|6297.8|6300.4|6298.6|6298|6296.2|159
1680692100000|2023-04-05 10:55:00|6299.7|6297.9|6300.1|6298.3|6301|6299.2|6297.8|6296|189
1680692400000|2023-04-05 11:00:00|6299.9|6298.1|6296.7|6294.9|6300.9|6299.1|6295.5|6293.7|198
1680692700000|2023-04-05 11:05:00|6296.6|6294.8|6286.9|6285.1|6296.7|6294.9|6286.7|6284.9|207
1680693000000|2023-04-05 11:10:00|6286.8|6285|6289.8|6288|6290.9|6289.1|6286.3|6284.5|199
1680693300000|2023-04-05 11:15:00|6289.9|6288.1|6294.1|6292.3|6294.4|6292.6|6289.8|6288|199
1680693600000|2023-04-05 11:20:00|6294.4|6292.6|6299.9|6298.1|6300|6298.2|6294.1|6292.3|154
1680693900000|2023-04-05 11:25:00|6300|6298.2|6306.3|6304.5|6306.3|6304.5|6300|6298.2|185
1680694200000|2023-04-05 11:30:00|6306.4|6304.6|6305.9|6304.1|6307.8|6306|6303.7|6301.9|243
1680694500000|2023-04-05 11:35:00|6305.8|6304|6305.3|6303.5|6305.9|6304.1|6302.8|6301|166
1680694800000|2023-04-05 11:40:00|6305.2|6303.4|6306.2|6304.4|6306.3|6304.5|6304.8|6303|208
1680695100000|2023-04-05 11:45:00|6306.3|6304.5|6310|6308.2|6310|6308.2|6306.1|6304.3|149
1680695400000|2023-04-05 11:50:00|6309.9|6308.1|6307|6305.2|6311.2|6309.4|6304.9|6303.1|236
1680695700000|2023-04-05 11:55:00|6306.9|6305.1|6304.5|6302.7|6307.2|6305.4|6303.3|6301.5|200
1680696000000|2023-04-05 12:00:00|6304.7|6302.9|6305.5|6303.7|6308.4|6306.6|6303.8|6302|294
1680696300000|2023-04-05 12:05:00|6305.4|6303.6|6306.8|6305|6307.1|6305.3|6305.2|6303.4|176
1680696600000|2023-04-05 12:10:00|6306.9|6305.1|6306.2|6302.2|6309.4|6307.6|6306.2|6302.2|217
1680696900000|2023-04-05 12:15:00|6307.2|6303.2|6312.9|6311.1|6318.8|6315.6|6306.7|6303.2|672
1680697200000|2023-04-05 12:20:00|6312.8|6311|6315.4|6313.6|6317.8|6316|6311.7|6309.9|578
1680697500000|2023-04-05 12:25:00|6315.5|6313.7|6314.5|6311.5|6317.7|6315.9|6310|6308.2|375
1680697800000|2023-04-05 12:30:00|6314.6|6311.6|6316.8|6315|6318.9|6317.1|6313.7|6311.6|404
1680698100000|2023-04-05 12:35:00|6316.9|6315.1|6318.7|6316.9|6323.5|6321.7|6315.6|6313.8|428
1680698400000|2023-04-05 12:40:00|6318.6|6316.8|6320.3|6318.5|6321|6319.2|6316.1|6314.3|362
1680698700000|2023-04-05 12:45:00|6320.4|6318.6|6322.8|6321|6324.4|6322.6|6320.3|6318.5|313
1680699000000|2023-04-05 12:50:00|6322.7|6320.9|6323.5|6321.7|6324.5|6322.7|6321.4|6319.6|276
1680699300000|2023-04-05 12:55:00|6323.4|6321.6|6323.5|6321.7|6324.8|6323|6322|6320.2|240
1680699600000|2023-04-05 13:00:00|6323.9|6322.1|6321.2|6319.4|6326|6324.2|6320|6318.2|245
1680699900000|2023-04-05 13:05:00|6321.1|6319.3|6321.9|6320.1|6324.6|6322.8|6319.8|6318|259
1680700200000|2023-04-05 13:10:00|6322|6320.2|6323.9|6322.1|6326.1|6324.3|6322|6320.2|224
1680700500000|2023-04-05 13:15:00|6323.8|6322|6320.3|6318.5|6323.8|6322|6319.7|6317.9|279
1680700800000|2023-04-05 13:20:00|6320.2|6318.4|6315.9|6314.1|6320.6|6318.8|6315.3|6313.5|243
1680701100000|2023-04-05 13:25:00|6315.7|6313.9|6317.5|6315.7|6318.7|6316.9|6315|6313.2|246
1680701400000|2023-04-05 13:30:00|6317.7|6315.9|6316.5|6314.7|6320.5|6318.7|6316.5|6314.7|335
1680701700000|2023-04-05 13:35:00|6316.2|6314.4|6319.1|6317.3|6321.5|6319.7|6316.1|6314.3|336
1680702000000|2023-04-05 13:40:00|6318.8|6317|6317.5|6314.5|6321.9|6320.1|6316.2|6314.4|326
1680702300000|2023-04-05 13:45:00|6317.9|6314.9|6317.7|6315.9|6323.2|6320.5|6315.5|6313.7|480
1680702600000|2023-04-05 13:50:00|6317.6|6315.8|6323|6321.2|6325|6323.2|6315.4|6313.6|413
1680702900000|2023-04-05 13:55:00|6323.1|6321.3|6318.5|6314.5|6324.1|6322.3|6317.1|6313.5|327
1680703200000|2023-04-05 14:00:00|6322.3|6318.3|6327.6|6325.8|6337.8|6333.8|6322.3|6318.3|772
1680703500000|2023-04-05 14:05:00|6327.5|6325.7|6320.4|6318.6|6331|6329.2|6319.6|6317.8|650
1680703800000|2023-04-05 14:10:00|6320.3|6318.5|6318.5|6316.7|6320.3|6318.5|6311.3|6309.5|584
1680704100000|2023-04-05 14:15:00|6318.2|6316.4|6317.3|6315.5|6320.2|6318.4|6316.8|6315|452
1680704400000|2023-04-05 14:20:00|6317.4|6315.6|6321.7|6319.9|6322.9|6321.1|6317.1|6315.3|389
1680704700000|2023-04-05 14:25:00|6321.8|6320|6317.3|6315.5|6323.6|6321.8|6316.9|6315.1|339
1680705000000|2023-04-05 14:30:00|6317.2|6315.4|6313.7|6311.9|6320.3|6318.5|6313.2|6311.4|536
1680705300000|2023-04-05 14:35:00|6313.6|6311.8|6315.8|6314|6318.8|6317|6313.3|6311.5|397
1680705600000|2023-04-05 14:40:00|6315.9|6314.1|6304.7|6302.9|6316.9|6315.1|6304.1|6302.3|352
1680705900000|2023-04-05 14:45:00|6304.6|6302.8|6305|6303.2|6309|6307.2|6302.7|6300.9|445
1680706200000|2023-04-05 14:50:00|6304.9|6303.1|6312.5|6310.7|6312.5|6310.7|6304.1|6302.3|472
1680706500000|2023-04-05 14:55:00|6312.8|6311|6315.6|6313.8|6317.3|6315.5|6312.8|6311|411
1680706800000|2023-04-05 15:00:00|6315.7|6313.9|6315.7|6313.9|6317.3|6315.5|6313.5|6311.7|479
1680707100000|2023-04-05 15:05:00|6315.6|6313.8|6316.6|6314.8|6317.6|6315.8|6315.6|6313.8|318
1680707400000|2023-04-05 15:10:00|6316.5|6314.7|6317.6|6315.8|6318.5|6316.7|6315.4|6313.6|312
1680707700000|2023-04-05 15:15:00|6317.4|6315.6|6318.3|6316.5|6320.5|6318.7|6317.3|6315.5|317
1680708000000|2023-04-05 15:20:00|6318.2|6316.4|6323.1|6321.3|6323.5|6321.7|6317.6|6315.8|274
1680708300000|2023-04-05 15:25:00|6323.2|6321.4|6322.4|6320.6|6323.7|6321.9|6321.6|6319.8|234
1680708600000|2023-04-05 15:30:00|6322.3|6320.5|6323.9|6322.1|6325.1|6323.3|6320.4|6318.6|243
1680708900000|2023-04-05 15:35:00|6324|6322.2|6332.7|6330.9|6332.8|6331|6323.9|6322.1|226
1680709200000|2023-04-05 15:40:00|6332.8|6331|6330.9|6329.1|6334.5|6332.7|6329.9|6328.1|227
1680709500000|2023-04-05 15:45:00|6331|6329.2|6332.7|6330.9|6333.4|6331.6|6330|6328.2|234
1680709800000|2023-04-05 15:50:00|6332.6|6330.8|6329.3|6327.5|6332.6|6330.8|6329.3|6327.5|238
1680710100000|2023-04-05 15:55:00|6329.2|6327.4|6329.4|6327.6|6330.5|6328.7|6328.4|6326.6|149
1680710400000|2023-04-05 16:00:00|6329.3|6327.5|6328.1|6326.3|6330.7|6328.9|6328.1|6326.3|186
1680710700000|2023-04-05 16:05:00|6328|6326.2|6324.9|6323.1|6328.4|6326.6|6324|6322.2|198
1680711000000|2023-04-05 16:10:00|6325|6323.2|6323.5|6321.7|6325|6323.2|6323.1|6321.3|179
1680711300000|2023-04-05 16:15:00|6323.6|6321.8|6323.2|6321.4|6324.1|6322.3|6321.1|6319.3|181
1680711600000|2023-04-05 16:20:00|6323.1|6321.3|6320.9|6319.1|6323.1|6321.3|6320.5|6318.7|153
1680711900000|2023-04-05 16:25:00|6320.7|6318.9|6317.9|6316.1|6320.7|6318.9|6317.8|6316|206
1680712200000|2023-04-05 16:30:00|6317.8|6316|6317.1|6315.3|6318.4|6316.6|6315.6|6313.8|125
1680712500000|2023-04-05 16:35:00|6317.5|6315.7|6315.2|6313.4|6318|6316.2|6315.1|6313.3|133
1680712800000|2023-04-05 16:40:00|6315.3|6313.5|6314.1|6312.3|6315.8|6314|6313.8|6312|133
1680713100000|2023-04-05 16:45:00|6314|6312.2|6309.9|6308.1|6314|6312.2|6309.4|6307.6|126
1680713400000|2023-04-05 16:50:00|6309.8|6308|6309.9|6308.1|6310.6|6308.8|6307.9|6306.1|165
1680713700000|2023-04-05 16:55:00|6310|6308.2|6310.9|6309.1|6311.1|6309.3|6309.9|6308.1|120
1680714000000|2023-04-05 17:00:00|6310.8|6309|6307.9|6306.1|6310.8|6309|6306.5|6304.7|124
1680714300000|2023-04-05 17:05:00|6308|6306.2|6309.1|6307.3|6310.8|6309|6308|6306.2|149
1680714600000|2023-04-05 17:10:00|6308.8|6307|6309.9|6308.1|6311.3|6309.5|6308.5|6306.7|118
1680714900000|2023-04-05 17:15:00|6310|6308.2|6311.1|6309.3|6311.3|6309.5|6309.9|6308.1|101
1680715200000|2023-04-05 17:20:00|6311|6309.2|6311|6309.2|6311.5|6309.7|6310.6|6308.8|109
1680715500000|2023-04-05 17:25:00|6311.1|6309.3|6311.4|6309.6|6312.4|6310.6|6311.1|6309.3|86
1680715800000|2023-04-05 17:30:00|6311.3|6309.5|6311.4|6309.6|6312.6|6310.8|6311.2|6309.4|104
1680716100000|2023-04-05 17:35:00|6311.3|6309.5|6311.4|6309.6|6312.6|6310.8|6310.7|6308.9|89
1680716400000|2023-04-05 17:40:00|6311.3|6309.5|6311.4|6309.6|6312.6|6310.8|6310.6|6308.8|78
1680716700000|2023-04-05 17:45:00|6311.3|6309.5|6312.1|6310.3|6312.9|6311.1|6310.8|6309|105
1680717000000|2023-04-05 17:50:00|6312.2|6310.4|6313.5|6311.7|6313.9|6312.1|6311.9|6310.1|82
1680717300000|2023-04-05 17:55:00|6313.6|6311.8|6315.3|6313.5|6315.6|6313.8|6313.6|6311.8|126
1680717600000|2023-04-05 18:00:00|6315.4|6313.6|6315.5|6313.7|6315.9|6314.1|6315|6313.2|151
1680717900000|2023-04-05 18:05:00|6315.4|6313.6|6316.2|6314.4|6316.5|6314.7|6315.3|6313.5|112
1680718200000|2023-04-05 18:10:00|6316.1|6314.3|6315.2|6313.4|6316.1|6314.3|6315|6313.2|88
1680718500000|2023-04-05 18:15:00|6315.3|6313.5|6316.7|6314.9|6316.9|6315.1|6314.4|6312.6|97
1680718800000|2023-04-05 18:20:00|6316.3|6314.5|6314|6312.2|6316.3|6314.5|6313.8|6312|95
1680719100000|2023-04-05 18:25:00|6314.1|6312.3|6313.2|6311.4|6314.9|6313.1|6313.2|6311.4|70
1680719400000|2023-04-05 18:30:00|6313.1|6311.3|6313.3|6311.5|6314.4|6312.6|6313.1|6311.3|79
1680719700000|2023-04-05 18:35:00|6313.2|6311.4|6314.8|6313|6315.6|6313.8|6312.7|6310.9|89
1680720000000|2023-04-05 18:40:00|6314.9|6313.1|6314.7|6312.9|6315.4|6313.6|6314.3|6312.5|102
1680720300000|2023-04-05 18:45:00|6314.4|6312.6|6316.2|6314.4|6316.2|6314.4|6314.2|6312.4|81
1680720600000|2023-04-05 18:50:00|6316.3|6314.5|6317.2|6315.4|6318.9|6317.1|6316.3|6314.5|67
1680720900000|2023-04-05 18:55:00|6317.3|6315.5|6317.9|6314.9|6318.4|6316.6|6317.1|6314.7|111
1680721200000|2023-04-05 19:00:00|6318|6315|6316.3|6314.5|6319.3|6316.5|6316.2|6314.4|113
1680721500000|2023-04-05 19:05:00|6316.5|6314.7|6316.4|6314.6|6318.4|6316.6|6315.9|6314.1|72
1680721800000|2023-04-05 19:10:00|6316.5|6314.7|6314.5|6312.7|6316.6|6314.8|6314.4|6312.6|85
1680722100000|2023-04-05 19:15:00|6314.6|6312.8|6315.5|6313.7|6315.8|6314|6314.5|6312.7|61
1680722400000|2023-04-05 19:20:00|6315.4|6313.6|6314.5|6312.7|6315.5|6313.7|6314.5|6312.7|42
1680722700000|2023-04-05 19:25:00|6314.6|6312.8|6314.2|6312.4|6315.2|6313.4|6314.2|6312.4|43
1680723000000|2023-04-05 19:30:00|6314.3|6312.5|6315.4|6313.6|6315.5|6313.7|6314.3|6312.5|53
1680723300000|2023-04-05 19:35:00|6315.5|6313.7|6314.7|6312.9|6316.2|6314.4|6314.5|6312.7|73
1680723600000|2023-04-05 19:40:00|6314.6|6312.8|6315.4|6313.6|6315.7|6313.9|6314.4|6312.6|36
1680723900000|2023-04-05 19:45:00|6315.5|6313.7|6313.6|6311.8|6315.6|6313.8|6313.6|6311.8|37
1680724200000|2023-04-05 19:50:00|6313.7|6311.9|6314.7|6312.9|6315.3|6313.5|6313.7|6311.9|63
1680724500000|2023-04-05 19:55:00|6314.5|6312.7|6315.3|6313.5|6317.2|6315.4|6314.3|6312.5|90
1680724800000|2023-04-05 20:00:00|6315.2|6313.4|6314.9|6313.1|6316.2|6314.4|6314.8|6313|42
1680725100000|2023-04-05 20:05:00|6314.8|6313|6314.8|6313|6316.2|6314.4|6314.5|6312.7|52
1680725400000|2023-04-05 20:10:00|6314.9|6313.1|6314.9|6313.1|6314.9|6313.1|6313.2|6311.4|53
1680725700000|2023-04-05 20:15:00|6315|6313.2|6314.5|6312.7|6315|6313.2|6314.4|6312.6|27
1680726000000|2023-04-05 20:20:00|6314.7|6312.9|6315.3|6313.5|6315.3|6313.5|6314.7|6312.9|24
1680726300000|2023-04-05 20:25:00|6315.2|6313.4|6314.1|6312.3|6315.6|6313.8|6314.1|6312.3|46
1680726600000|2023-04-05 20:30:00|6314|6312.2|6313.8|6312|6314.1|6312.3|6313.7|6311.9|26
1680726900000|2023-04-05 20:35:00|6313.9|6312.1|6316.8|6315|6316.8|6315|6313.9|6312.1|29
1680727200000|2023-04-05 20:40:00|6317.2|6315.4|6318.6|6315.6|6318.7|6315.7|6315.6|6313.7|52
1680727500000|2023-04-05 20:45:00|6318.5|6315.5|6320.4|6317.4|6320.5|6317.5|6318.2|6315.2|49
1680727800000|2023-04-05 20:50:00|6320.5|6317.5|6319.3|6316.3|6320.9|6318.2|6319.1|6316.1|75
1680728100000|2023-04-05 20:55:00|6319.4|6316.4|6319.9|6316.4|6320.2|6317.2|6319.3|6316.2|94
1680728400000|2023-04-05 21:00:00|6321.5|6317.5|6325.5|6321.5|6326.8|6322.8|6321.5|6317.5|30
1680728700000|2023-04-05 21:05:00|6319.2|6315.2|6318.5|6314.5|6320.6|6316.6|6318.5|6314.5|46
1680729000000|2023-04-05 21:10:00|6318.4|6314.4|6320.5|6316.5|6320.7|6316.7|6318.3|6314.3|27
1680729300000|2023-04-05 21:15:00|6320.3|6316.3|6318.2|6314.2|6320.3|6316.3|6318.2|6314.2|30
1680729600000|2023-04-05 21:20:00|6318.3|6314.3|6320.8|6316.8|6320.9|6316.9|6318.2|6314.2|46
1680729900000|2023-04-05 21:25:00|6320.6|6316.6|6318.8|6314.8|6321.3|6317.3|6310.1|6306.1|75
1680730200000|2023-04-05 21:30:00|6318.7|6314.7|6320|6316|6320.3|6316.3|6318.7|6314.7|49
1680730500000|2023-04-05 21:35:00|6320.1|6316.1|6319.1|6315.1|6320.8|6316.8|6318|6314|70
1680730800000|2023-04-05 21:40:00|6319.2|6315.2|6320.8|6316.8|6321.4|6317.7|6319.2|6315.2|48
1680731100000|2023-04-05 21:45:00|6321|6317|6321|6317|6321.7|6317.7|6320.7|6316.7|117
1680731400000|2023-04-05 21:50:00|6320.9|6316.9|6320.4|6316.4|6321.4|6317.4|6320.2|6316.2|79
1680731700000|2023-04-05 21:55:00|6320.3|6316.3|6320.2|6316.2|6320.8|6316.8|6319.7|6315.7|68
1680732000000|2023-04-05 22:00:00|6320.7|6316.7|6320.8|6317.8|6321|6317.8|6319.4|6315.4|116
1680732300000|2023-04-05 22:05:00|6320.7|6317.7|6321.6|6318.6|6321.6|6318.6|6320.7|6317.7|52
1680732600000|2023-04-05 22:10:00|6321.7|6318.7|6321.7|6318.7|6321.9|6318.9|6321.6|6318.6|27
1680732900000|2023-04-05 22:15:00|6321.8|6318.8|6321.1|6318.1|6321.9|6318.9|6321|6318|35
1680733200000|2023-04-05 22:20:00|6321|6318|6322.3|6319.3|6322.4|6319.4|6321|6318|66
1680733500000|2023-04-05 22:25:00|6322.2|6319.2|6320.5|6318.7|6322.2|6319.2|6320.4|6318|35
1680733800000|2023-04-05 22:30:00|6321|6318|6323.5|6320.5|6323.6|6320.6|6321|6318|50
1680734100000|2023-04-05 22:35:00|6323.6|6320.6|6325.1|6322.1|6325.7|6323.1|6323.1|6320.1|74
1680734400000|2023-04-05 22:40:00|6325.2|6322.2|6323.8|6320.8|6326.2|6323.2|6323.4|6320.4|56
1680734700000|2023-04-05 22:45:00|6323.7|6320.7|6324|6321|6324.3|6321.3|6322.8|6319.8|80
1680735000000|2023-04-05 22:50:00|6323.9|6320.9|6323|6321.2|6324.1|6321.7|6322.8|6320.3|65
1680735300000|2023-04-05 22:55:00|6323.3|6321.5|6323.6|6320.6|6324.1|6321.7|6322.6|6320.2|59
1680735600000|2023-04-05 23:00:00|6323.5|6320.5|6321.2|6319.4|6323.5|6320.6|6320|6317.7|61
1680735900000|2023-04-05 23:05:00|6321.8|6318.8|6322.4|6320.6|6322.6|6320.8|6320.9|6318.7|41
1680736200000|2023-04-05 23:10:00|6322.3|6320.5|6321|6319.2|6322.9|6321.1|6320.9|6319.1|50
1680736500000|2023-04-05 23:15:00|6320.9|6319.1|6321|6319.2|6321.6|6319.8|6320.5|6318.7|75
1680736800000|2023-04-05 23:20:00|6320.9|6319.1|6320.7|6318.9|6321|6319.2|6320|6318.2|64
1680737100000|2023-04-05 23:25:00|6320.6|6318.8|6321.1|6319.3|6321.7|6319.9|6320.4|6318.6|48
1680737400000|2023-04-05 23:30:00|6321.2|6319.4|6320.6|6318.8|6321.3|6319.5|6320.5|6318.7|55
1680737700000|2023-04-05 23:35:00|6320.7|6318.9|6320.8|6319|6321.4|6319.6|6320.7|6318.9|60
1680738000000|2023-04-05 23:40:00|6320.7|6318.9|6321.3|6319.5|6321.6|6319.8|6320.7|6318.9|54
1680738300000|2023-04-05 23:45:00|6321.2|6319.4|6320.2|6318.4|6321.6|6319.8|6320.2|6318.4|110
1680738600000|2023-04-05 23:50:00|6319.9|6318.1|6321.2|6319.4|6321.3|6319.5|6319.9|6318.1|86
1680738900000|2023-04-05 23:55:00|6321.1|6319.3|6318.6|6316.8|6321.2|6319.4|6318.5|6316.7|216
1680739200000|2023-04-06 00:00:00|6318.5|6316.7|6317.8|6316|6321.7|6319.9|6317.5|6315.7|194
1680739500000|2023-04-06 00:05:00|6318|6316.2|6317.5|6315.7|6319.2|6317.4|6317.5|6315.7|182
1680739800000|2023-04-06 00:10:00|6317.4|6315.6|6317.6|6315.8|6319.9|6318.1|6316.7|6314.9|182
1680740100000|2023-04-06 00:15:00|6317.8|6316|6316.1|6314.3|6318.3|6316.5|6315.6|6313.8|167
1680740400000|2023-04-06 00:20:00|6316|6314.2|6318.7|6316.9|6319.7|6317.9|6315.9|6314.1|150
1680740700000|2023-04-06 00:25:00|6318.8|6317|6315.7|6313.9|6318.8|6317|6315|6313.2|170
1680741000000|2023-04-06 00:30:00|6315.6|6313.8|6312.1|6310.3|6315.7|6313.9|6312|6310.2|139
1680741300000|2023-04-06 00:35:00|6312|6310.2|6311.5|6309.7|6313.2|6311.4|6310.6|6308.8|164
1680741600000|2023-04-06 00:40:00|6311.4|6309.6|6311.2|6309.4|6311.7|6309.9|6309.9|6308.1|106
1680741900000|2023-04-06 00:45:00|6311.5|6309.7|6310.6|6308.8|6313.2|6311.4|6310.4|6308.6|173
1680742200000|2023-04-06 00:50:00|6310.7|6308.9|6308.9|6307.1|6311.1|6309.3|6307|6305.2|168
1680742500000|2023-04-06 00:55:00|6308.8|6307|6308|6306.2|6309.2|6307.4|6307.3|6305.5|132
1680742800000|2023-04-06 01:00:00|6308.1|6306.3|6302.9|6301.1|6308.1|6306.3|6300.9|6299.1|189
1680743100000|2023-04-06 01:05:00|6302.8|6301|6304|6302.2|6305.6|6303.8|6302.7|6300.9|222
1680743400000|2023-04-06 01:10:00|6304.1|6302.3|6303.6|6300.6|6304.9|6303.1|6302.1|6300.3|213
1680743700000|2023-04-06 01:15:00|6303.7|6300.7|6300.1|6298.3|6304|6302.2|6299|6297.2|194
1680744000000|2023-04-06 01:20:00|6300.4|6298.6|6300.1|6298.3|6301.7|6299.9|6299.8|6298|192
1680744300000|2023-04-06 01:25:00|6299.9|6298.1|6302.2|6299.2|6302.4|6300|6299.2|6297.4|151
1680744600000|2023-04-06 01:30:00|6302|6299|6298|6296.2|6302.8|6300.1|6297.8|6296|224
1680744900000|2023-04-06 01:35:00|6298.1|6296.3|6300.7|6298.9|6300.8|6299|6296.8|6294.9|253
1680745200000|2023-04-06 01:40:00|6300.8|6299|6301.5|6298.5|6301.7|6299.2|6299.3|6297.3|135
1680745500000|2023-04-06 01:45:00|6301.6|6298.6|6303.3|6301.5|6303.5|6301.7|6301.2|6298.6|240
1680745800000|2023-04-06 01:50:00|6303.4|6301.6|6302.2|6300.4|6304.3|6302.5|6301.1|6299.3|196
1680746100000|2023-04-06 01:55:00|6302.3|6300.5|6301.6|6299.8|6303.9|6302.1|6301.3|6299.5|216
1680746400000|2023-04-06 02:00:00|6301.7|6299.9|6300.2|6298.4|6301.7|6299.9|6299.4|6297.6|207
1680746700000|2023-04-06 02:05:00|6300.1|6298.3|6299.9|6298.1|6300.9|6299.1|6299.3|6297.5|215
1680747000000|2023-04-06 02:10:00|6299.8|6298|6301.4|6299.6|6301.6|6299.8|6299.7|6297.9|123
1680747300000|2023-04-06 02:15:00|6301.5|6299.7|6299.9|6298.1|6301.5|6299.7|6299.8|6298|213
1680747600000|2023-04-06 02:20:00|6300|6298.2|6298|6296.2|6300.1|6298.3|6296.9|6295.1|159
1680747900000|2023-04-06 02:25:00|6298.1|6296.3|6298.1|6296.3|6299.9|6298.1|6297.9|6296.1|164
1680748200000|2023-04-06 02:30:00|6298.2|6296.4|6295.7|6293.9|6298.8|6297|6295.3|6293.5|139
1680748500000|2023-04-06 02:35:00|6295.8|6294|6295|6293.2|6296|6294.2|6294.1|6292.3|136
1680748800000|2023-04-06 02:40:00|6294.9|6293.1|6292.4|6290.6|6295.3|6293.5|6292.4|6290.6|127
1680749100000|2023-04-06 02:45:00|6292.3|6290.5|6293|6291.2|6293.1|6291.3|6289.4|6287.6|171
1680749400000|2023-04-06 02:50:00|6293.1|6291.3|6291.2|6289.4|6294.2|6292.4|6291.2|6289.4|143
1680749700000|2023-04-06 02:55:00|6291.6|6289.8|6291.7|6289.9|6292.6|6290.8|6291.5|6289.7|130
1680750000000|2023-04-06 03:00:00|6291.8|6290|6292|6290.2|6293.1|6291.3|6291.7|6289.9|102
1680750300000|2023-04-06 03:05:00|6292.1|6290.3|6293.1|6291.3|6295|6293.2|6292.1|6290.3|108
1680750600000|2023-04-06 03:10:00|6293.2|6291.4|6292|6290.2|6293.2|6291.4|6290.3|6288.5|166
1680750900000|2023-04-06 03:15:00|6292.1|6290.3|6291|6289.2|6293.3|6291.5|6289.7|6287.9|193
1680751200000|2023-04-06 03:20:00|6291.1|6289.3|6292.4|6290.6|6292.7|6290.9|6290.8|6289|162
1680751500000|2023-04-06 03:25:00|6292.5|6290.7|6292.2|6290.4|6292.6|6290.8|6290.8|6289|95
1680751800000|2023-04-06 03:30:00|6292.3|6290.5|6295.2|6293.4|6295.4|6293.6|6292.3|6290.5|115
1680752100000|2023-04-06 03:35:00|6295.3|6293.5|6295.8|6294|6295.8|6294|6294|6292.2|140
1680752400000|2023-04-06 03:40:00|6296.3|6294.5|6295.8|6294|6296.3|6294.5|6294.7|6292.9|105
1680752700000|2023-04-06 03:45:00|6296|6294.2|6297.1|6295.3|6297.1|6295.3|6295.7|6293.9|107
1680753000000|2023-04-06 03:50:00|6297|6295.2|6295.6|6293.8|6297|6295.2|6294.9|6293.1|100
1680753300000|2023-04-06 03:55:00|6295.5|6293.7|6295.2|6293.4|6295.7|6293.9|6294.2|6292.4|138
1680753600000|2023-04-06 04:00:00|6295.1|6293.3|6294.8|6293|6296|6294.2|6294.7|6292.9|161
1680753900000|2023-04-06 04:05:00|6294.7|6292.9|6293.5|6291.7|6295.1|6293.3|6292.3|6290.5|167
1680754200000|2023-04-06 04:10:00|6293.6|6291.8|6292.3|6290.5|6294|6292.2|6291.3|6289.5|133
1680754500000|2023-04-06 04:15:00|6292.2|6290.4|6294.4|6292.6|6294.6|6292.8|6292.1|6290.3|112
1680754800000|2023-04-06 04:20:00|6294.5|6292.7|6294.2|6292.4|6294.6|6292.8|6293.4|6291.6|66
1680755100000|2023-04-06 04:25:00|6294.1|6292.3|6294|6292.2|6294.4|6292.6|6293.4|6291.6|83
1680755400000|2023-04-06 04:30:00|6294.1|6292.3|6294.1|6292.3|6295.1|6293.3|6294|6292.2|120
1680755700000|2023-04-06 04:35:00|6294.2|6292.4|6296.1|6294.3|6296.4|6294.6|6293.7|6291.9|108
1680756000000|2023-04-06 04:40:00|6296.2|6294.4|6295.1|6293.3|6296.2|6294.4|6294.8|6293|105
1680756300000|2023-04-06 04:45:00|6295|6293.2|6296.1|6294.3|6297.2|6295.4|6294.3|6292.5|121
1680756600000|2023-04-06 04:50:00|6296.2|6294.4|6294.3|6292.5|6296.2|6294.4|6294.3|6292.5|107
1680756900000|2023-04-06 04:55:00|6294.4|6292.6|6293.5|6291.7|6294.6|6292.8|6293.2|6291.4|60
1680757200000|2023-04-06 05:00:00|6293.3|6291.5|6289|6287.2|6293.5|6291.7|6288.8|6287|138
1680757500000|2023-04-06 05:05:00|6289.1|6287.3|6290.6|6288.8|6290.9|6289.1|6289|6287.2|103
1680757800000|2023-04-06 05:10:00|6290.5|6288.7|6292|6290.2|6292.1|6290.3|6290.3|6288.5|116
1680758100000|2023-04-06 05:15:00|6292.1|6290.3|6291.4|6289.6|6292.1|6290.3|6290|6288.2|146
1680758400000|2023-04-06 05:20:00|6291.5|6289.7|6289.7|6287.9|6291.8|6290|6289.7|6287.9|112
1680758700000|2023-04-06 05:25:00|6289.8|6288|6289.8|6288|6290.5|6288.7|6289.4|6287.6|78
1680759000000|2023-04-06 05:30:00|6289.7|6287.9|6286.9|6285.1|6290.1|6288.3|6286.4|6284.6|182
1680759300000|2023-04-06 05:35:00|6286.6|6284.8|6285.6|6283.8|6287.9|6286.1|6285.2|6283.4|170
1680759600000|2023-04-06 05:40:00|6285.7|6283.9|6283.9|6282.1|6286.7|6284.9|6283|6281.2|130
1680759900000|2023-04-06 05:45:00|6283.8|6282|6284.6|6282.8|6284.9|6283.1|6282.9|6281.1|111
1680760200000|2023-04-06 05:50:00|6284.7|6282.9|6287.4|6285.6|6287.6|6285.8|6284.3|6282.5|135
1680760500000|2023-04-06 05:55:00|6287.3|6285.5|6283.9|6282.1|6287.3|6285.5|6283.9|6282.1|181
1680760800000|2023-04-06 06:00:00|6284|6282.2|6282.3|6280.5|6284.4|6282.6|6279.8|6278|212
1680761100000|2023-04-06 06:05:00|6282|6280.2|6283.9|6282.1|6284.7|6282.9|6281.7|6279.9|194
1680761400000|2023-04-06 06:10:00|6284|6282.2|6285.2|6283.4|6287.2|6285.4|6282.7|6280.9|184
1680761700000|2023-04-06 06:15:00|6285.1|6283.3|6290.1|6288.3|6290.2|6288.4|6284.7|6282.9|239
1680762000000|2023-04-06 06:20:00|6290|6288.2|6288.2|6286.4|6290.5|6288.7|6287.5|6285.7|295
1680762300000|2023-04-06 06:25:00|6288.3|6286.5|6292.1|6290.3|6293.3|6291.5|6286.6|6284.8|250
1680762600000|2023-04-06 06:30:00|6292.2|6290.4|6298.4|6296.6|6298.4|6296.6|6290.7|6288.9|292
1680762900000|2023-04-06 06:35:00|6298.3|6296.5|6291.3|6289.5|6298.3|6296.5|6290.5|6288.7|260
1680763200000|2023-04-06 06:40:00|6291.4|6289.6|6286.8|6285|6292.7|6290.9|6286.8|6285|202
1680763500000|2023-04-06 06:45:00|6286.7|6284.9|6287.3|6285.5|6287.7|6285.9|6285.7|6283.9|191
1680763800000|2023-04-06 06:50:00|6287.4|6285.6|6290.5|6288.7|6290.5|6288.7|6287|6285.2|258
1680764100000|2023-04-06 06:55:00|6290.4|6288.6|6292.9|6291.1|6296.2|6294.4|6289.4|6287.6|254
1680764400000|2023-04-06 07:00:00|6293|6291.2|6289.4|6287.6|6293.5|6291.7|6288.7|6286.9|249
1680764700000|2023-04-06 07:05:00|6289.5|6287.7|6290.3|6288.5|6293.1|6291.3|6288.7|6286.9|252
1680765000000|2023-04-06 07:10:00|6290.4|6288.6|6290.8|6289|6291.6|6289.8|6289|6287.2|274
1680765300000|2023-04-06 07:15:00|6290.7|6288.9|6290.6|6288.8|6291.8|6290|6287.7|6285.9|249
1680765600000|2023-04-06 07:20:00|6290.7|6288.9|6290.3|6288.5|6291.1|6289.3|6288.4|6286.6|271
1680765900000|2023-04-06 07:25:00|6290.2|6288.4|6287.4|6285.6|6291|6289.2|6287.1|6285.3|227
1680766200000|2023-04-06 07:30:00|6287.5|6285.7|6292.5|6290.7|6292.5|6290.7|6286.4|6284.6|299
1680766500000|2023-04-06 07:35:00|6292.4|6290.6|6292.2|6290.4|6293.1|6291.3|6290.2|6288.4|263
1680766800000|2023-04-06 07:40:00|6292.4|6290.6|6290.6|6288.8|6294.5|6292.7|6290|6288.2|321
1680767100000|2023-04-06 07:45:00|6290.7|6288.9|6295.1|6293.3|6295.6|6293.8|6288.8|6287|276
1680767400000|2023-04-06 07:50:00|6295.2|6293.4|6293.7|6291.9|6295.8|6294|6292.5|6290.7|206
1680767700000|2023-04-06 07:55:00|6293.6|6291.8|6293.1|6291.3|6293.8|6292|6290.6|6288.8|196
1680768000000|2023-04-06 08:00:00|6293.2|6291.4|6291.6|6289.8|6293.5|6291.7|6289.5|6287.7|219
1680768300000|2023-04-06 08:05:00|6291.7|6289.9|6292.6|6290.8|6293.6|6291.8|6290.1|6288.3|253
1680768600000|2023-04-06 08:10:00|6292.5|6290.7|6287.3|6285.5|6293.2|6291.4|6287|6285.2|291
1680768900000|2023-04-06 08:15:00|6287.8|6286|6287.4|6285.6|6290.3|6288.5|6287.2|6285.4|226
1680769200000|2023-04-06 08:20:00|6287.3|6285.5|6285.7|6283.9|6288.8|6287|6285.6|6283.8|214
1680769500000|2023-04-06 08:25:00|6285.6|6283.8|6283.8|6282|6286.7|6284.9|6283.6|6281.8|185
1680769800000|2023-04-06 08:30:00|6283.7|6281.9|6284|6282.2|6284.6|6282.8|6281.6|6279.8|243
1680770100000|2023-04-06 08:35:00|6283.9|6282.1|6285.1|6283.3|6285.5|6283.7|6281.9|6280.1|196
1680770400000|2023-04-06 08:40:00|6285.2|6283.4|6286.1|6284.3|6286.2|6284.4|6282.9|6281.1|235
1680770700000|2023-04-06 08:45:00|6286|6284.2|6285.3|6283.5|6287.4|6285.6|6285.2|6283.4|209
1680771000000|2023-04-06 08:50:00|6285.4|6283.6|6287.2|6285.4|6287.4|6285.6|6285.1|6283.3|244
1680771300000|2023-04-06 08:55:00|6287.1|6285.3|6285.2|6283.4|6287.8|6286|6284.5|6282.7|176
1680771600000|2023-04-06 09:00:00|6285.3|6283.5|6285.1|6283.3|6285.6|6283.8|6284.1|6282.3|176
1680771900000|2023-04-06 09:05:00|6285|6283.2|6285.6|6283.8|6287.9|6286.1|6284.9|6283.1|201
1680772200000|2023-04-06 09:10:00|6285.5|6283.7|6285.1|6283.3|6287|6285.2|6285|6283.2|172
1680772500000|2023-04-06 09:15:00|6285.2|6283.4|6284|6282.2|6285.2|6283.4|6283.3|6281.5|135
1680772800000|2023-04-06 09:20:00|6284.1|6282.3|6284.6|6282.8|6284.7|6282.9|6283.3|6281.5|127
1680773100000|2023-04-06 09:25:00|6284.5|6282.7|6283.4|6281.6|6284.7|6282.9|6283.4|6281.6|131
1680773400000|2023-04-06 09:30:00|6283.5|6281.7|6281.6|6279.8|6283.6|6281.8|6281.4|6279.6|133
1680773700000|2023-04-06 09:35:00|6281.4|6279.6|6283|6281.2|6283.5|6281.7|6281.3|6279.5|163
1680774000000|2023-04-06 09:40:00|6283.1|6281.3|6286|6284.2|6286|6284.2|6283|6281.2|137
1680774300000|2023-04-06 09:45:00|6285.9|6284.1|6286.1|6284.3|6286.4|6284.6|6283.6|6281.8|157
1680774600000|2023-04-06 09:50:00|6286|6284.2|6285.5|6283.7|6286.7|6284.9|6284.7|6282.9|138
1680774900000|2023-04-06 09:55:00|6285.6|6283.8|6284.5|6282.7|6285.9|6284.1|6283.5|6281.7|156
1680775200000|2023-04-06 10:00:00|6284.4|6282.6|6280.6|6278.8|6284.4|6282.6|6280.4|6278.6|183
1680775500000|2023-04-06 10:05:00|6280.7|6278.9|6280.7|6278.9|6281.2|6279.4|6279.4|6277.6|127
1680775800000|2023-04-06 10:10:00|6280.4|6278.6|6281.7|6279.9|6282.4|6280.6|6279.9|6278.1|104
1680776100000|2023-04-06 10:15:00|6281.8|6280|6281.8|6280|6282.2|6280.4|6280.9|6279.1|97
1680776400000|2023-04-06 10:20:00|6281.7|6279.9|6279.8|6278|6282.3|6280.5|6279.2|6277.4|139
1680776700000|2023-04-06 10:25:00|6279.9|6278.1|6280|6278.2|6281|6279.2|6279.5|6277.7|107
1680777000000|2023-04-06 10:30:00|6279.9|6278.1|6280.7|6278.9|6282|6280.2|6279.9|6278.1|130
1680777300000|2023-04-06 10:35:00|6280.8|6279|6281.8|6280|6281.8|6280|6280|6278.2|104
1680777600000|2023-04-06 10:40:00|6281.7|6279.9|6279|6277.2|6281.8|6280|6278.1|6276.3|100
1680777900000|2023-04-06 10:45:00|6278.8|6277|6276.4|6274.6|6278.8|6277|6276.3|6274.5|118
1680778200000|2023-04-06 10:50:00|6276.3|6274.5|6277.6|6275.8|6277.6|6275.8|6276.1|6274.3|113
1680778500000|2023-04-06 10:55:00|6277.9|6276.1|6278.8|6277|6279|6277.2|6277|6275.2|147
1680778800000|2023-04-06 11:00:00|6278.9|6277.1|6276.3|6274.5|6280.5|6278.7|6276.1|6274.3|205
1680779100000|2023-04-06 11:05:00|6276.4|6274.6|6275.4|6273.6|6276.5|6274.7|6271.9|6270.1|182
1680779400000|2023-04-06 11:10:00|6275.5|6273.7|6278.2|6276.4|6278.7|6276.9|6275.4|6273.6|169
1680779700000|2023-04-06 11:15:00|6278.1|6276.3|6277.1|6275.3|6278.7|6276.9|6276.6|6274.8|141
1680780000000|2023-04-06 11:20:00|6277|6275.2|6275.5|6273.7|6277|6275.2|6273.6|6271.8|144
1680780300000|2023-04-06 11:25:00|6275.6|6273.8|6275.3|6273.5|6275.7|6273.9|6274.5|6272.7|149
1680780600000|2023-04-06 11:30:00|6275.4|6273.6|6275.3|6273.5|6275.8|6274|6273.5|6271.7|146
1680780900000|2023-04-06 11:35:00|6275.2|6273.4|6276.9|6275.1|6277.6|6275.8|6274.5|6272.7|163
1680781200000|2023-04-06 11:40:00|6276.8|6275|6275.3|6273.5|6277.1|6275.3|6274.7|6272.9|135
1680781500000|2023-04-06 11:45:00|6275.4|6273.6|6275.4|6273.6|6276.2|6274.4|6274.9|6273.1|158
1680781800000|2023-04-06 11:50:00|6275.5|6273.7|6276|6274.2|6276.5|6274.7|6275.3|6273.5|116
1680782100000|2023-04-06 11:55:00|6276.1|6274.3|6280.4|6278.6|6280.4|6278.6|6276.1|6274.3|157
1680782400000|2023-04-06 12:00:00|6280.6|6278.8|6281.4|6279.6|6282.1|6280.3|6279.8|6278|240
1680782700000|2023-04-06 12:05:00|6281.3|6279.5|6278.2|6276.4|6281.3|6279.5|6277.5|6275.7|196
1680783000000|2023-04-06 12:10:00|6278.1|6276.3|6277|6275.2|6278.1|6276.3|6276.5|6274.7|130
1680783300000|2023-04-06 12:15:00|6276.7|6274.9|6275.2|6273.4|6276.7|6274.9|6274.6|6272.8|156
1680783600000|2023-04-06 12:20:00|6275.3|6273.5|6274|6272.2|6275.5|6273.7|6274|6272.2|235
1680783900000|2023-04-06 12:25:00|6274.1|6272.3|6276.4|6272.4|6276.9|6274.4|6274.1|6272|215
1680784200000|2023-04-06 12:30:00|6276.5|6272.5|6269.4|6267.6|6285.1|6282.1|6265.5|6263.7|623
1680784500000|2023-04-06 12:35:00|6269.3|6267.5|6267.3|6265.5|6271.5|6269.7|6263.3|6261.5|497
1680784800000|2023-04-06 12:40:00|6267.8|6266|6267.3|6265.5|6269.9|6268.1|6266.5|6264.7|363
1680785100000|2023-04-06 12:45:00|6267.1|6265.3|6259.4|6257.6|6268.3|6266.5|6258|6256.2|372
1680785400000|2023-04-06 12:50:00|6259.3|6257.5|6257|6255.2|6260|6258.2|6256.5|6254.7|359
1680785700000|2023-04-06 12:55:00|6256.9|6255.1|6256|6254.2|6257|6255.2|6254.3|6252.5|297
1680786000000|2023-04-06 13:00:00|6255.6|6253.8|6252|6250.2|6256.1|6254.3|6250.9|6249.1|347
1680786300000|2023-04-06 13:05:00|6251.9|6250.1|6251.5|6249.7|6254.6|6252.8|6251|6249.2|310
1680786600000|2023-04-06 13:10:00|6251.4|6249.6|6248.6|6246.8|6251.5|6249.7|6248.1|6246.3|265
1680786900000|2023-04-06 13:15:00|6248.5|6246.7|6247.7|6245.9|6250.8|6249|6247.4|6245.6|205
1680787200000|2023-04-06 13:20:00|6247.6|6245.8|6247.2|6245.4|6248.8|6247|6245.6|6243.8|231
1680787500000|2023-04-06 13:25:00|6246.7|6244.9|6248.9|6247.1|6249.2|6247.4|6246.2|6244.4|226
1680787800000|2023-04-06 13:30:00|6249|6247.2|6250.2|6248.4|6250.7|6248.9|6247.2|6245.4|253
1680788100000|2023-04-06 13:35:00|6250.1|6248.3|6250.7|6248.9|6254.3|6252.5|6249.7|6247.9|242
1680788400000|2023-04-06 13:40:00|6251.1|6249.3|6245.1|6243.3|6252.3|6250.5|6243.3|6241.5|321
1680788700000|2023-04-06 13:45:00|6244.9|6243.1|6244.1|6242.3|6246.3|6244.5|6242.1|6240.3|268
1680789000000|2023-04-06 13:50:00|6243.9|6242.1|6245.2|6243.4|6246.3|6244.5|6243.5|6241.7|283
1680789300000|2023-04-06 13:55:00|6245.3|6243.5|6242.6|6240.8|6245.3|6243.5|6240.3|6238.5|253
1680789600000|2023-04-06 14:00:00|6242.7|6240.9|6245.6|6243.8|6245.9|6244.1|6240.7|6238.9|344
1680789900000|2023-04-06 14:05:00|6245.8|6244|6251.7|6249.9|6253.8|6252|6245.8|6244|358
1680790200000|2023-04-06 14:10:00|6251.3|6249.5|6253.5|6251.7|6253.8|6252|6250.4|6248.6|254
1680790500000|2023-04-06 14:15:00|6253.4|6251.6|6249.6|6247.8|6253.5|6251.7|6244.7|6242.9|258
1680790800000|2023-04-06 14:20:00|6249.5|6247.7|6243.4|6241.6|6249.5|6247.7|6242.1|6240.3|240
1680791100000|2023-04-06 14:25:00|6243.3|6241.5|6243.1|6241.3|6246|6244.2|6242.1|6240.3|241
1680791400000|2023-04-06 14:30:00|6243|6241.2|6245.8|6244|6247.6|6245.8|6240.8|6239|275
1680791700000|2023-04-06 14:35:00|6245.7|6243.9|6248.6|6246.8|6249.5|6247.7|6244.4|6242.6|248
1680792000000|2023-04-06 14:40:00|6248.7|6246.9|6248.3|6246.5|6251|6249.2|6247.6|6245.8|229
1680792300000|2023-04-06 14:45:00|6248.7|6246.9|6248.6|6246.8|6249.7|6247.9|6248.1|6246.3|191
1680792600000|2023-04-06 14:50:00|6248.7|6246.9|6248.8|6247|6249.4|6247.6|6247.3|6245.5|272
1680792900000|2023-04-06 14:55:00|6248.9|6247.1|6248|6246.2|6251|6249.2|6247|6245.2|321
1680793200000|2023-04-06 15:00:00|6247.9|6246.1|6252|6250.2|6252.1|6250.3|6246.6|6244.8|413
1680793500000|2023-04-06 15:05:00|6251.9|6250.1|6247.8|6246|6251.9|6250.1|6247.1|6245.3|247
1680793800000|2023-04-06 15:10:00|6247.9|6246.1|6247.7|6245.9|6249.1|6247.3|6245.6|6243.8|209
1680794100000|2023-04-06 15:15:00|6248|6246.2|6246.6|6244.8|6248.1|6246.3|6246.3|6244.5|181
1680794400000|2023-04-06 15:20:00|6247.3|6245.5|6244.9|6243.1|6247.7|6245.9|6244.5|6242.7|133
1680794700000|2023-04-06 15:25:00|6244.6|6242.8|6243.8|6242|6245|6243.2|6241.9|6240.1|155
1680795000000|2023-04-06 15:30:00|6243.9|6242.1|6244.9|6243.1|6246.1|6244.3|6242.9|6241.1|165
1680795300000|2023-04-06 15:35:00|6245|6243.2|6247.9|6246.1|6248|6246.2|6244.5|6242.7|170
1680795600000|2023-04-06 15:40:00|6248|6246.2|6249.2|6247.4|6250.5|6248.7|6247.5|6245.7|163
1680795900000|2023-04-06 15:45:00|6249.3|6247.5|6250.1|6248.3|6251.9|6250.1|6249.1|6247.3|195
1680796200000|2023-04-06 15:50:00|6250|6248.2|6248.7|6246.9|6250.2|6248.4|6247.3|6245.5|138
1680796500000|2023-04-06 15:55:00|6248.8|6247|6251.7|6249.9|6251.7|6249.9|6248.5|6246.7|160
1680796800000|2023-04-06 16:00:00|6251.6|6249.8|6253.3|6251.5|6254.1|6252.3|6251.6|6249.8|183
1680797100000|2023-04-06 16:05:00|6253.4|6251.6|6256.1|6254.3|6256.1|6254.3|6253.4|6251.6|158
1680797400000|2023-04-06 16:10:00|6256|6254.2|6258|6256.2|6258.4|6256.6|6256|6254.2|130
1680797700000|2023-04-06 16:15:00|6258.1|6256.3|6259|6257.2|6259.2|6257.4|6256|6254.2|146
1680798000000|2023-04-06 16:20:00|6259.1|6257.3|6257.2|6255.4|6259.1|6257.3|6256|6254.2|151
1680798300000|2023-04-06 16:25:00|6257.3|6255.5|6257.4|6255.6|6258.1|6256.3|6256.6|6254.8|97
1680798600000|2023-04-06 16:30:00|6257.3|6255.5|6257.7|6255.9|6259.5|6257.7|6257.2|6255.4|160
1680798900000|2023-04-06 16:35:00|6257.6|6255.8|6258.5|6256.7|6259.1|6257.3|6257.6|6255.8|96
1680799200000|2023-04-06 16:40:00|6258.6|6256.8|6259.1|6257.3|6259.2|6257.4|6257.5|6255.7|96
1680799500000|2023-04-06 16:45:00|6259.2|6257.4|6257.1|6255.3|6260.2|6258.4|6257.1|6255.3|100
1680799800000|2023-04-06 16:50:00|6257.2|6255.4|6258|6256.2|6258.9|6257.1|6257|6255.2|117
1680800100000|2023-04-06 16:55:00|6258.1|6256.3|6256.4|6254.6|6258.5|6256.7|6256|6254.2|87
1680800400000|2023-04-06 17:00:00|6256.5|6254.7|6256.4|6254.6|6257.6|6255.8|6256.1|6254.3|95
1680800700000|2023-04-06 17:05:00|6256.5|6254.7|6255.1|6253.3|6257.2|6255.4|6254.7|6252.9|87
1680801000000|2023-04-06 17:10:00|6255.2|6253.4|6256.7|6254.9|6256.8|6255|6255.2|6253.4|113
1680801300000|2023-04-06 17:15:00|6256.6|6254.8|6257.1|6255.3|6257.3|6255.5|6256.2|6254.4|117
1680801600000|2023-04-06 17:20:00|6257.2|6255.4|6258.2|6256.4|6258.2|6256.4|6256.5|6254.7|88
1680801900000|2023-04-06 17:25:00|6258.4|6256.6|6257.7|6255.9|6258.7|6256.9|6257|6255.2|71
1680802200000|2023-04-06 17:30:00|6257.8|6256|6258.1|6256.3|6259.6|6257.8|6257.8|6256|69
1680802500000|2023-04-06 17:35:00|6258.2|6256.4|6260.2|6258.4|6260.6|6258.8|6258.1|6256.3|76
1680802800000|2023-04-06 17:40:00|6260.3|6258.5|6259.2|6257.4|6260.7|6258.9|6258.9|6257.1|79
1680803100000|2023-04-06 17:45:00|6259.1|6257.3|6257.6|6255.8|6259.2|6257.4|6257.1|6255.3|127
1680803400000|2023-04-06 17:50:00|6257.7|6255.9|6259.2|6257.4|6259.7|6257.9|6257.7|6255.9|79
1680803700000|2023-04-06 17:55:00|6259.1|6257.3|6259.1|6257.3|6259.6|6257.8|6258.7|6256.9|43
1680804000000|2023-04-06 18:00:00|6258.7|6256.9|6258.7|6256.9|6259.3|6257.5|6258.1|6256.3|43
1680804300000|2023-04-06 18:05:00|6258.8|6257|6259.1|6257.3|6259.6|6257.8|6258.7|6256.9|50
1680804600000|2023-04-06 18:10:00|6259.2|6257.4|6258.7|6256.9|6259.7|6257.9|6258.6|6256.8|54
1680804900000|2023-04-06 18:15:00|6258.6|6256.8|6257.2|6255.4|6259.7|6257.9|6257.1|6255.3|71
1680805200000|2023-04-06 18:20:00|6257.1|6255.3|6257|6255.2|6257.3|6255.5|6256.2|6254.4|67
1680805500000|2023-04-06 18:25:00|6257.1|6255.3|6255.1|6253.3|6257.1|6255.3|6255.1|6253.3|62
1680805800000|2023-04-06 18:30:00|6255.4|6253.6|6256.1|6254.3|6256.2|6254.4|6255|6253.2|99
1680806100000|2023-04-06 18:35:00|6255.9|6254.1|6253.9|6252.1|6256.1|6254.3|6253.6|6251.8|87
1680806400000|2023-04-06 18:40:00|6254|6252.2|6254.6|6252.8|6254.7|6252.9|6252.7|6250.9|100
1680806700000|2023-04-06 18:45:00|6254.7|6252.9|6251.1|6249.3|6254.8|6253|6250.5|6248.7|103
1680807000000|2023-04-06 18:50:00|6251.2|6249.4|6251.2|6249.4|6251.8|6250|6250.3|6248.5|95
1680807300000|2023-04-06 18:55:00|6251.3|6249.5|6253.1|6251.3|6253.5|6251.3|6250.1|6248.3|97
1680807600000|2023-04-06 19:00:00|6253|6251.2|6252.5|6250.7|6254.1|6251.6|6251.9|6249.6|100
1680807900000|2023-04-06 19:05:00|6252.4|6250.6|6251.7|6249.9|6252.7|6250.9|6251.1|6249.3|71
1680808200000|2023-04-06 19:10:00|6251.6|6249.8|6251.8|6250|6251.8|6250|6251.1|6249.3|91
1680808500000|2023-04-06 19:15:00|6251.7|6249.9|6251.3|6249.5|6252.3|6250.5|6250.9|6249.1|50
1680808800000|2023-04-06 19:20:00|6251.2|6249.4|6251.5|6249.7|6252.1|6250.3|6251.1|6249.3|86
1680809100000|2023-04-06 19:25:00|6251.4|6249.6|6251.3|6249.5|6251.4|6249.6|6250.3|6248.5|45
1680809400000|2023-04-06 19:30:00|6251.4|6249.6|6250.7|6248.9|6251.6|6249.8|6250.6|6248.8|27
1680809700000|2023-04-06 19:35:00|6250.8|6249|6249.8|6248|6250.9|6249.1|6249.8|6248|30
1680810000000|2023-04-06 19:40:00|6249.7|6247.9|6249.8|6248|6250|6248.2|6249.1|6247.3|72
1680810300000|2023-04-06 19:45:00|6249.7|6247.9|6250.4|6248.6|6250.7|6248.9|6249.6|6247.8|47
1680810600000|2023-04-06 19:50:00|6250.5|6248.7|6248|6246.2|6250.7|6248.9|6248|6246.2|59
1680810900000|2023-04-06 19:55:00|6247.9|6246.1|6248.9|6247.1|6249|6247.2|6247.8|6246|79
1680811200000|2023-04-06 20:00:00|6248.8|6247|6247.7|6245.9|6248.8|6247|6247.6|6245.8|53
1680811500000|2023-04-06 20:05:00|6247.6|6245.8|6247.6|6245.8|6248.1|6246.3|6247|6245.2|61
1680811800000|2023-04-06 20:10:00|6247.7|6245.9|6247.9|6246.1|6248.2|6246.4|6247.7|6245.9|31
1680812100000|2023-04-06 20:15:00|6247.7|6245.9|6246.8|6245|6247.8|6246|6246.4|6244.6|88
1680812400000|2023-04-06 20:20:00|6246.9|6245.1|6247.9|6246.1|6248|6246.2|6246.9|6245.1|40
1680812700000|2023-04-06 20:25:00|6247.8|6246|6245.5|6243.7|6248.2|6246.4|6245.5|6243.7|30
1680813000000|2023-04-06 20:30:00|6245.6|6243.8|6244.3|6242.5|6245.6|6243.8|6244.1|6242.3|44
1680813300000|2023-04-06 20:35:00|6244.5|6242.7|6244.6|6242.8|6245.1|6243.3|6243.7|6241.9|54
1680813600000|2023-04-06 20:40:00|6244.7|6242.9|6246|6244.2|6246.3|6244.5|6244.7|6242.9|27
1680813900000|2023-04-06 20:45:00|6246.1|6244.3|6245.7|6242.7|6246.9|6244.4|6245.6|6242.6|33
1680814200000|2023-04-06 20:50:00|6245.6|6242.6|6246.4|6243.4|6246.8|6244.4|6245.6|6242.6|30
1680814500000|2023-04-06 20:55:00|6246.5|6243.5|6244.6|6241.2|6246.6|6243.5|6244.5|6240.6|70
1680814800000|2023-04-06 21:00:00|6244.8|6241.6|6242.6|6238.6|6245|6241.6|6242.5|6238.5|5
1680815100000|2023-04-06 21:05:00|6248.2|6244.2|6249.8|6245.8|6251.9|6247.9|6247.5|6243.5|40
1680815400000|2023-04-06 21:10:00|6249.6|6245.6|6248.9|6244.9|6251.7|6247.7|6247.9|6243.9|53
1680815700000|2023-04-06 21:15:00|6249.7|6245.7|6248|6244|6249.9|6245.9|6247.5|6243.5|33
1680816000000|2023-04-06 21:20:00|6247.9|6243.9|6247.8|6243.8|6247.9|6243.9|6247.8|6243.8|8
1680816300000|2023-04-06 21:25:00|6247.7|6243.7|6247.7|6243.7|6247.8|6243.8|6247.3|6243.3|17
1680816600000|2023-04-06 21:30:00|6247.8|6243.8|6247.5|6243.5|6247.8|6243.8|6246.9|6242.9|46
1680816900000|2023-04-06 21:35:00|6247.6|6243.6|6247.1|6243.1|6250.5|6246.5|6246.1|6242.1|47
1680817200000|2023-04-06 21:40:00|6247|6243|6246.4|6242.4|6247.4|6243.4|6244.8|6240.8|121
1680817500000|2023-04-06 21:45:00|6245.7|6241.7|6246.4|6242.4|6247.1|6243.1|6245.5|6241.5|170
1680817800000|2023-04-06 21:50:00|6246.7|6242.7|6247.2|6243.2|6247.2|6243.2|6246|6242.2|69
1680818100000|2023-04-06 21:55:00|6247.3|6243.3|6247.2|6243.2|6247.8|6243.8|6246.6|6242.6|117
1680818400000|2023-04-06 22:00:00|6247.1|6243.1|6247|6243.1|6247.7|6243.7|6246.3|6242.3|192
1680818700000|2023-04-06 22:05:00|6247.1|6243.2|6247.1|6243.8|6247.6|6243.9|6246.9|6242.9|172
1680819000000|2023-04-06 22:10:00|6247|6244.1|6248.1|6244.1|6248.2|6244.2|6246.8|6243.2|208
1680819300000|2023-04-06 22:15:00|6248|6244|6246.6|6243|6248.3|6244.6|6246|6242.5|438
1680819600000|2023-04-06 22:20:00|6246.7|6243.1|6245.8|6242.8|6247.5|6244.1|6245.8|6242.7|203
1680819900000|2023-04-06 22:25:00|6245.9|6242.9|6246.8|6243.1|6247.2|6243.7|6245.9|6242.9|383
1680820200000|2023-04-06 22:30:00|6246.7|6243|6246.1|6243.1|6247.1|6243.7|6245.8|6242.6|432
1680820500000|2023-04-06 22:35:00|6246.2|6243.2|6245.9|6242.9|6246.2|6243.2|6245.6|6242.6|132
1680820800000|2023-04-06 22:40:00|6245.8|6242.8|6246|6243|6246.2|6243.2|6245.7|6242.7|153
1680821100000|2023-04-06 22:45:00|6245.9|6242.9|6246.3|6243.3|6246.3|6243.3|6245.8|6242.8|148
1680821400000|2023-04-06 22:50:00|6246.2|6243.2|6246.7|6243.7|6246.8|6243.8|6246.2|6243.2|66
1680821700000|2023-04-06 22:55:00|6246.6|6243.6|6245.8|6242.8|6246.8|6243.8|6245.5|6242.5|33
1680822000000|2023-04-06 23:00:00|6245.9|6242.9|6244.7|6241.7|6245.9|6242.9|6244.7|6241.7|34
1680822300000|2023-04-06 23:05:00|6244.6|6241.6|6243.5|6240.5|6245.4|6242.4|6243.1|6240.1|56
1680822600000|2023-04-06 23:10:00|6243.4|6240.4|6242.7|6239.7|6243.6|6240.6|6242.2|6239.2|46
1680822900000|2023-04-06 23:15:00|6242.6|6239.6|6242.9|6239.9|6242.9|6239.9|6242.3|6239.3|44
1680823200000|2023-04-06 23:20:00|6242.8|6239.8|6243.1|6240.1|6243.1|6240.1|6242.3|6239.3|40
1680823500000|2023-04-06 23:25:00|6243.6|6240.6|6244|6241|6244.5|6241.5|6243.6|6240.6|54
1680823800000|2023-04-06 23:30:00|6244.1|6241.1|6245.2|6242.2|6245.3|6242.3|6243.7|6240.7|38
1680824100000|2023-04-06 23:35:00|6245.3|6242.3|6245.2|6242.2|6245.6|6242.6|6245.1|6242.1|40
1680824400000|2023-04-06 23:40:00|6245.1|6242.1|6246.6|6243.6|6246.6|6243.6|6244.6|6241.6|75
1680824700000|2023-04-06 23:45:00|6246.7|6243.7|6246.2|6243.2|6246.7|6243.7|6245.9|6242.9|56
1680825000000|2023-04-06 23:50:00|6246.3|6243.3|6245.7|6242.7|6246.7|6243.7|6245.4|6242.4|111
1680825300000|2023-04-06 23:55:00|6245.8|6242.8|6246.4|6243.4|6246.5|6243.5|6245.7|6242.7|88
1680825600000|2023-04-07 00:00:00|6246.5|6243.5|6251.2|6248.2|6251.3|6248.3|6246.5|6243.5|227
1680825900000|2023-04-07 00:05:00|6251.1|6248.1|6251|6248|6251.2|6248.2|6248|6245|172
1680826200000|2023-04-07 00:10:00|6250.8|6247.8|6251.7|6248.7|6251.8|6249|6250.4|6247.4|125
1680826500000|2023-04-07 00:15:00|6251.8|6248.8|6251.3|6248.3|6251.8|6248.8|6249.8|6246.8|135
1680826800000|2023-04-07 00:20:00|6249.6|6246.6|6249.2|6247.4|6251.6|6248.6|6248.5|6246.5|127
1680827100000|2023-04-07 00:25:00|6249.3|6247.5|6251.8|6250|6252|6250.2|6249.2|6247.4|154
1680827400000|2023-04-07 00:30:00|6251.7|6249.9|6249.1|6246.1|6251.8|6250|6249|6246|80
1680827700000|2023-04-07 00:35:00|6249.2|6246.2|6251.9|6248.9|6252|6249|6248.6|6246.1|124
1680828000000|2023-04-07 00:40:00|6252|6249|6251.5|6249.7|6252.3|6250|6250.9|6248.2|122
1680828300000|2023-04-07 00:45:00|6251.4|6249.6|6251.1|6249.3|6251.5|6249.7|6250.6|6248.8|141
1680828600000|2023-04-07 00:50:00|6251|6249.2|6249.5|6247.7|6251.5|6249.7|6249.5|6247.7|116
1680828900000|2023-04-07 00:55:00|6249.7|6247.9|6250.3|6248.5|6251|6248.9|6249.5|6247.7|127
1680829200000|2023-04-07 01:00:00|6250.2|6248.4|6251.1|6249.3|6251.4|6249.6|6249.4|6247.6|62
1680829500000|2023-04-07 01:05:00|6251.2|6249.4|6251.8|6250|6252.3|6250.5|6250.8|6249|55
1680829800000|2023-04-07 01:10:00|6251.9|6250.1|6251.1|6249.3|6252.2|6250.4|6251.1|6249.3|100
1680830100000|2023-04-07 01:15:00|6251.2|6249.4|6253.3|6251.5|6253.4|6251.6|6251.1|6249.3|71
1680830400000|2023-04-07 01:20:00|6253.4|6251.6|6254.3|6252.5|6254.6|6252.8|6253.4|6251.6|167
1680830700000|2023-04-07 01:25:00|6254.7|6252.9|6254|6252.2|6255|6253.2|6253.5|6251.7|222
1680831000000|2023-04-07 01:30:00|6254.1|6252.3|6253.3|6251.5|6254.6|6252.8|6253.2|6251.4|171
1680831300000|2023-04-07 01:35:00|6253.4|6251.6|6255.4|6253.6|6256.3|6254|6252.9|6251.1|119
1680831600000|2023-04-07 01:40:00|6255.5|6253.7|6256.3|6254.5|6257.1|6255.3|6255.4|6253.6|97
1680831900000|2023-04-07 01:45:00|6256.4|6254.6|6257.5|6255.7|6258.4|6256.6|6256.4|6254.6|117
1680832200000|2023-04-07 01:50:00|6257.4|6255.6|6258.8|6255.8|6259.3|6256.3|6257.4|6255.6|118
1680832500000|2023-04-07 01:55:00|6258.7|6255.7|6256.2|6254.4|6258.7|6255.7|6255.5|6253.2|123
1680832800000|2023-04-07 02:00:00|6256.3|6254.5|6256.7|6253.7|6257.3|6254.5|6255.2|6252.9|107
1680833100000|2023-04-07 02:05:00|6256.8|6253.8|6255.8|6254|6256.8|6254.2|6255.4|6253|145
1680833400000|2023-04-07 02:10:00|6255.7|6253.9|6257|6255.2|6257|6255.2|6255.6|6253.8|133
1680833700000|2023-04-07 02:15:00|6256.9|6255.1|6255.6|6253.8|6257|6255.2|6255.3|6253.5|150
1680834000000|2023-04-07 02:20:00|6255.5|6253.7|6257.8|6256|6257.8|6256|6255.5|6253.7|87
1680834300000|2023-04-07 02:25:00|6257.7|6255.9|6257.3|6255.5|6257.8|6256|6257.2|6255.4|151
1680834600000|2023-04-07 02:30:00|6257.4|6255.6|6255.8|6254|6257.6|6255.8|6255.3|6253.2|151
1680834900000|2023-04-07 02:35:00|6255.7|6253.9|6258.4|6256.6|6258.4|6256.6|6255.1|6253.3|128
1680835200000|2023-04-07 02:40:00|6258.5|6256.7|6259.1|6257.3|6259.5|6257.7|6258.4|6256.6|59
1680835500000|2023-04-07 02:45:00|6259.2|6257.4|6259.2|6257.4|6260.5|6258.7|6259|6257.2|77
1680835800000|2023-04-07 02:50:00|6259.1|6257.3|6260.2|6258.4|6260.5|6258.7|6258.9|6257.1|97
1680836100000|2023-04-07 02:55:00|6260.1|6258.3|6258.1|6256.3|6260.1|6258.3|6257.8|6256|77
1680836400000|2023-04-07 03:00:00|6258.2|6256.4|6259.1|6256.1|6259.6|6257.4|6258.1|6255.4|98
1680836700000|2023-04-07 03:05:00|6259|6256|6258.8|6255.8|6259.6|6256.6|6258.5|6255.5|91
1680837000000|2023-04-07 03:10:00|6258.9|6255.9|6257.4|6255.6|6259.1|6256.5|6257.4|6254.9|65
1680837300000|2023-04-07 03:15:00|6258.4|6255.4|6258.9|6255.9|6259|6256.1|6257.8|6254.8|108
1680837600000|2023-04-07 03:20:00|6258.8|6255.8|6258.8|6255.8|6259|6256.6|6257.8|6255.6|181
1680837900000|2023-04-07 03:25:00|6258.9|6255.9|6258.9|6255.9|6259|6256|6258.7|6255.7|67
1680838200000|2023-04-07 03:30:00|6258.8|6255.8|6261.2|6259.4|6261.2|6259.4|6258.1|6255.3|93
1680838500000|2023-04-07 03:35:00|6261.3|6259.5|6262.4|6260.6|6262.4|6260.6|6259.6|6257.8|119
1680838800000|2023-04-07 03:40:00|6262.3|6260.5|6262.6|6260.8|6263.3|6261.5|6262.3|6260.5|112
1680839100000|2023-04-07 03:45:00|6262.5|6260.7|6262.1|6260.3|6262.8|6261|6262.1|6260.3|112
1680839400000|2023-04-07 03:50:00|6262.2|6260.4|6261.8|6260|6262.2|6260.4|6261.6|6259.8|29
1680839700000|2023-04-07 03:55:00|6261.9|6260.1|6263.3|6261.5|6263.3|6261.5|6261.7|6259.9|71
1680840000000|2023-04-07 04:00:00|6263.2|6261.4|6260.6|6258.8|6263.3|6261.5|6259.8|6258|121
1680840300000|2023-04-07 04:05:00|6260.5|6258.7|6260|6258.2|6260.8|6259|6260|6258.2|134
1680840600000|2023-04-07 04:10:00|6260.1|6258.3|6260.6|6258.8|6261.3|6259.5|6260|6258.2|95
1680840900000|2023-04-07 04:15:00|6260.5|6258.7|6259.3|6257.5|6260.6|6258.8|6259.1|6257.3|150
1680841200000|2023-04-07 04:20:00|6259.2|6257.4|6258.4|6256.6|6259.3|6257.5|6257.8|6256|164
1680841500000|2023-04-07 04:25:00|6258.3|6256.5|6258.8|6257|6259.3|6257.5|6258.2|6256.4|114
1680841800000|2023-04-07 04:30:00|6258.9|6257.1|6259.3|6257.5|6260|6258.2|6258.9|6257.1|52
1680842100000|2023-04-07 04:35:00|6259.2|6257.4|6259.7|6257.9|6259.8|6258|6259.2|6257.4|37
1680842400000|2023-04-07 04:40:00|6259.8|6258|6259.2|6257.4|6259.8|6258|6259|6257.2|147
1680842700000|2023-04-07 04:45:00|6259.1|6257.3|6259.4|6257.6|6259.7|6257.9|6259.1|6257.3|68
1680843000000|2023-04-07 04:50:00|6259.5|6257.7|6258.6|6256.8|6259.5|6257.7|6258.2|6256.4|89
1680843300000|2023-04-07 04:55:00|6258.7|6256.9|6257.6|6255.8|6258.7|6256.9|6257.6|6255.8|83
1680843600000|2023-04-07 05:00:00|6257.7|6255.9|6257.9|6256.1|6258|6256.2|6257.3|6255.5|54
1680843900000|2023-04-07 05:05:00|6257.8|6256|6257.8|6256|6258.3|6256.5|6257.7|6255.9|74
1680844200000|2023-04-07 05:10:00|6257.9|6256.1|6255.9|6254.1|6257.9|6256.1|6254.7|6252.9|84
1680844500000|2023-04-07 05:15:00|6256|6254.2|6257.9|6256.1|6258|6256.2|6255.4|6253.6|63
1680844800000|2023-04-07 05:20:00|6258|6256.2|6258.6|6256.8|6259|6257.2|6257.9|6256.1|64
1680845100000|2023-04-07 05:25:00|6258.5|6256.7|6258.1|6256.3|6259.7|6257.9|6257.7|6255.9|121
1680845400000|2023-04-07 05:30:00|6258.2|6256.4|6260.1|6258.3|6260.2|6258.4|6258.2|6256.4|143
1680845700000|2023-04-07 05:35:00|6260.2|6258.4|6259.7|6257.9|6260.2|6258.4|6259|6257.2|109
1680846000000|2023-04-07 05:40:00|6259.6|6257.8|6259.5|6257.7|6261|6259.2|6259.5|6257.7|112
1680846300000|2023-04-07 05:45:00|6259.6|6257.8|6259.1|6257.3|6260|6258.2|6258.8|6257|130
1680846600000|2023-04-07 05:50:00|6259|6257.2|6258|6256.2|6259.2|6257.4|6257.9|6256.1|132
1680846900000|2023-04-07 05:55:00|6258.1|6256.3|6256.5|6254.7|6258.1|6256.3|6256.2|6254.4|171
1680847200000|2023-04-07 06:00:00|6256.6|6254.8|6257|6255.2|6257.7|6255.9|6255.9|6254.1|127
1680847500000|2023-04-07 06:05:00|6257.1|6255.3|6258.9|6255.9|6259|6256.6|6256.4|6254.6|119
1680847800000|2023-04-07 06:10:00|6259|6256|6259.4|6256.4|6260.4|6258.1|6258.6|6255.6|112
1680848100000|2023-04-07 06:15:00|6259.3|6256.3|6259.9|6256.9|6261|6258|6259.1|6256.1|121
1680848400000|2023-04-07 06:20:00|6260|6257|6257.7|6254.7|6260.1|6257.4|6257.6|6254.6|89
1680848700000|2023-04-07 06:25:00|6257.8|6254.8|6261.2|6258.2|6261.7|6259.3|6257.8|6254.8|145
1680849000000|2023-04-07 06:30:00|6261.1|6258.1|6258.6|6255.6|6261.4|6258.4|6257.9|6255.4|128
1680849300000|2023-04-07 06:35:00|6258.7|6255.7|6258.4|6255.4|6258.9|6255.9|6257.9|6254.9|68
1680849600000|2023-04-07 06:40:00|6258.3|6255.3|6258.7|6255.7|6258.8|6255.8|6256.8|6254.4|92
1680849900000|2023-04-07 06:45:00|6258|6255|6256.6|6253.6|6258.3|6255.3|6256.5|6253.5|80
1680850200000|2023-04-07 06:50:00|6256.5|6254.7|6256.6|6254.8|6256.9|6255.1|6256.2|6254.4|111
1680850500000|2023-04-07 06:55:00|6256.5|6254.7|6257.4|6254.4|6257.4|6255.5|6256.1|6254.3|151
1680850800000|2023-04-07 07:00:00|6257.5|6254.5|6257.9|6254.9|6258.1|6255.1|6256.1|6253.8|170
1680851100000|2023-04-07 07:05:00|6258|6255|6260.2|6257.2|6260.7|6257.7|6257.4|6254.8|177
1680851400000|2023-04-07 07:10:00|6260.3|6257.3|6260.5|6257.5|6261.2|6258.2|6260.2|6257.2|73
1680851700000|2023-04-07 07:15:00|6260.4|6257.4|6261|6258|6261.2|6258.2|6259.6|6256.6|121
1680852000000|2023-04-07 07:20:00|6261.3|6258.3|6261.5|6258.5|6262|6260.2|6260.8|6258.2|92
1680852300000|2023-04-07 07:25:00|6261.4|6258.4|6260.9|6257.9|6261.5|6258.5|6260.2|6257.6|95
1680852600000|2023-04-07 07:30:00|6261|6258|6261.2|6259.4|6261.7|6259.9|6259.8|6257.4|55
1680852900000|2023-04-07 07:35:00|6261.3|6259.5|6261.9|6260.1|6261.9|6260.1|6260.9|6259.1|93
1680853200000|2023-04-07 07:40:00|6261.8|6260|6259.7|6257.9|6262|6260.2|6259.6|6257.8|68
1680853500000|2023-04-07 07:45:00|6260.1|6258.3|6261.1|6258.1|6261.2|6258.8|6259.6|6257.8|85
1680853800000|2023-04-07 07:50:00|6261.2|6258.2|6261.3|6259.5|6261.3|6259.5|6259.9|6257.3|120
1680854100000|2023-04-07 07:55:00|6261.2|6259.4|6262|6260.2|6262.4|6260.6|6260.9|6259.1|57
1680854400000|2023-04-07 08:00:00|6261.8|6260|6262.2|6260.4|6262.3|6260.5|6261.2|6259.4|98
1680854700000|2023-04-07 08:05:00|6262.3|6260.5|6262.5|6260.7|6263.3|6261.5|6262.2|6260.4|33
1680855000000|2023-04-07 08:10:00|6262.7|6260.9|6263.1|6260.1|6263.2|6261.4|6262.5|6259.8|33
1680855300000|2023-04-07 08:15:00|6263.2|6260.2|6263.9|6262.1|6264.3|6262.5|6262.2|6260.1|105
1680855600000|2023-04-07 08:20:00|6264|6262.2|6265.2|6263.4|6265.2|6263.4|6263.8|6262|69
1680855900000|2023-04-07 08:25:00|6265.3|6263.5|6264.4|6262.6|6265.4|6263.6|6264.2|6262.4|128
1680856200000|2023-04-07 08:30:00|6264.5|6262.7|6263.1|6261.3|6265.2|6263.4|6262.9|6261.1|107
1680856500000|2023-04-07 08:35:00|6263.2|6261.4|6263.8|6262|6263.9|6262.1|6261.9|6260.1|60
1680856800000|2023-04-07 08:40:00|6263.9|6262.1|6263.7|6261.9|6264.2|6262.4|6263.1|6261.3|103
1680857100000|2023-04-07 08:45:00|6263.6|6261.8|6264.6|6262.8|6264.8|6263|6263.4|6261.6|55
1680857400000|2023-04-07 08:50:00|6264.7|6262.9|6264|6262.2|6264.7|6262.9|6263.4|6261.6|93
1680857700000|2023-04-07 08:55:00|6263.9|6262.1|6264.6|6262.8|6264.7|6262.9|6263.7|6261.9|104
1680858000000|2023-04-07 09:00:00|6264.3|6262.5|6263.4|6260.4|6264.3|6262.5|6263.1|6260.3|93
1680858300000|2023-04-07 09:05:00|6263.5|6260.5|6264.3|6261.3|6264.6|6261.9|6262.6|6260.3|119
1680858600000|2023-04-07 09:10:00|6263.7|6261.9|6264.5|6262.7|6265|6262.7|6262.5|6260.3|133
1680858900000|2023-04-07 09:15:00|6264.4|6262.6|6267.4|6264.4|6267.4|6265.1|6264.3|6262.5|103
1680859200000|2023-04-07 09:20:00|6267.3|6264.3|6266.1|6264.3|6267.3|6264.9|6264.9|6262.5|105
1680859500000|2023-04-07 09:25:00|6266|6264.2|6266.9|6265.1|6267.9|6265.5|6265.9|6264.1|118
1680859800000|2023-04-07 09:30:00|6266.8|6265|6267.6|6264.6|6268.1|6265.7|6266.7|6264.4|124
1680860100000|2023-04-07 09:35:00|6267.5|6264.5|6268.1|6265.1|6268.1|6265.7|6266.8|6264.4|130
1680860400000|2023-04-07 09:40:00|6267.6|6265.8|6271.2|6269.4|6271.2|6269.4|6267.6|6265.8|67
1680860700000|2023-04-07 09:45:00|6271.1|6269.3|6267.9|6266.1|6271.3|6269.4|6267.7|6265.5|96
1680861000000|2023-04-07 09:50:00|6267.8|6266|6266.1|6264.3|6268|6266.2|6266|6264.2|84
1680861300000|2023-04-07 09:55:00|6266|6264.2|6266.7|6264.9|6267.5|6265.7|6266|6264.2|57
1680861600000|2023-04-07 10:00:00|6266.2|6264.4|6267.7|6265.9|6269|6266|6266.2|6264.4|69
1680861900000|2023-04-07 10:05:00|6267.8|6266|6269|6266|6269.4|6267.3|6267.8|6265.8|71
1680862200000|2023-04-07 10:10:00|6269.1|6266.1|6269.8|6266.8|6269.9|6267.1|6268.6|6265.7|93
1680862500000|2023-04-07 10:15:00|6269.9|6266.9|6269.2|6266.2|6270.4|6267.9|6268.4|6266|133
1680862800000|2023-04-07 10:20:00|6269.3|6266.3|6269.7|6267.9|6270.1|6267.9|6269.2|6266.2|125
1680863100000|2023-04-07 10:25:00|6269.8|6268|6268|6266.2|6270.1|6268.3|6267.9|6266.1|105
1680863400000|2023-04-07 10:30:00|6268.1|6266.3|6269|6266|6269.3|6267.3|6267.5|6265.3|178
1680863700000|2023-04-07 10:35:00|6268.9|6265.9|6268.9|6265.9|6269.3|6266.8|6267.9|6265.3|144
1680864000000|2023-04-07 10:40:00|6269|6266|6267.4|6265.6|6269|6266.7|6267.4|6265.5|97
1680864300000|2023-04-07 10:45:00|6267.5|6265.7|6266.3|6263.3|6267.6|6265.8|6265.1|6263.3|139
1680864600000|2023-04-07 10:50:00|6266.4|6263.4|6266|6264.2|6266.4|6264.2|6264.4|6262.5|126
1680864900000|2023-04-07 10:55:00|6265.9|6264.1|6265.4|6263.6|6265.9|6264.1|6264.9|6263.1|52
1680865200000|2023-04-07 11:00:00|6265.3|6263.5|6263.6|6261.8|6265.5|6263.7|6263.4|6261.6|99
1680865500000|2023-04-07 11:05:00|6263.7|6261.9|6263.9|6262.1|6265.4|6263.6|6263.3|6261.5|137
1680865800000|2023-04-07 11:10:00|6264|6262.2|6263.6|6261.8|6264.1|6262.3|6263.4|6261.6|94
1680866100000|2023-04-07 11:15:00|6263.4|6261.6|6263.1|6261.3|6264.3|6261.7|6262.8|6260.6|95
1680866400000|2023-04-07 11:20:00|6263.5|6261.7|6263.8|6262|6264.5|6262|6263.3|6260.9|156
1680866700000|2023-04-07 11:25:00|6263.7|6261.9|6263.3|6261.5|6264|6262.2|6263.3|6261.5|209
1680867000000|2023-04-07 11:30:00|6263.4|6261.6|6262.8|6261|6263.5|6261.7|6262.8|6261|81
1680867300000|2023-04-07 11:35:00|6262.9|6261.1|6261.8|6260|6263|6261.2|6260.4|6258.6|71
1680867600000|2023-04-07 11:40:00|6261.7|6259.9|6259.7|6257.9|6261.9|6260.1|6259.3|6257.5|89
1680867900000|2023-04-07 11:45:00|6259.6|6257.8|6258.4|6256.6|6260.3|6258.5|6258.2|6256.4|87
1680868200000|2023-04-07 11:50:00|6258.5|6256.7|6259.4|6257.6|6259.8|6258|6258.5|6256.7|109
1680868500000|2023-04-07 11:55:00|6259.5|6257.7|6260.2|6258.4|6260.2|6258.4|6259.3|6257.5|78
1680868800000|2023-04-07 12:00:00|6260.1|6258.3|6258.3|6256.5|6260.1|6258.3|6257.2|6255.4|104
1680869100000|2023-04-07 12:05:00|6258.2|6256.4|6259.5|6257.7|6259.9|6258.1|6258.2|6256.4|66
1680869400000|2023-04-07 12:10:00|6259.4|6257.6|6258.5|6256.7|6259.9|6258.1|6257.6|6255.8|101
1680869700000|2023-04-07 12:15:00|6258.6|6256.8|6258.5|6256.7|6259.1|6257.3|6257.4|6255.6|138
1680870000000|2023-04-07 12:20:00|6258.4|6256.6|6261.3|6258.3|6261.9|6259.7|6258.4|6256.6|173
1680870300000|2023-04-07 12:25:00|6261.4|6258.4|6257.1|6253.1|6261.4|6258.4|6255.5|6251.5|188
1680870600000|2023-04-07 12:30:00|6258.8|6254.8|6231.3|6228.3|6259.9|6256.9|6231.2|6228.2|591
1680870900000|2023-04-07 12:35:00|6228.5|6225.5|6215.3|6212.3|6231.3|6228.3|6211.2|6208.2|619
1680871200000|2023-04-07 12:40:00|6215.4|6212.4|6232.3|6229.3|6234.4|6231.4|6215.3|6212.3|426
1680871500000|2023-04-07 12:45:00|6232.6|6229.6|6252|6249|6264.4|6260.4|6232.6|6229.6|520
1680871800000|2023-04-07 12:50:00|6252.2|6249.2|6250.8|6247.8|6253.6|6250.6|6245.1|6242.1|418
1680872100000|2023-04-07 12:55:00|6253.2|6250.2|6252.8|6249.8|6254.5|6251.5|6249.9|6246.9|324
1680872400000|2023-04-07 13:00:00|6252.7|6249.7|6251.7|6248.7|6254.2|6251.2|6250|6247|278
1680872700000|2023-04-07 13:05:00|6250.7|6247.7|6253.2|6250.2|6254.6|6251.6|6250|6247|287
1680873000000|2023-04-07 13:10:00|6253.1|6250.1|6245.1|6242.1|6253.2|6250.2|6245.1|6242.1|219
1680873300000|2023-04-07 13:15:00|6245.2|6242.2|6245.2|6242.2|6246.8|6243.8|6240.5|6237.5|224
1680873600000|2023-04-07 13:20:00|6245.3|6242.3|6251.8|6248.8|6251.8|6248.8|6245.3|6242.3|264
1680873900000|2023-04-07 13:25:00|6251.7|6248.7|6249.7|6246.7|6253.5|6250.5|6248.7|6245.7|164
1680874200000|2023-04-07 13:30:00|6249.9|6246.9|6251.1|6248.1|6251.8|6248.8|6249.4|6246.4|161
1680874500000|2023-04-07 13:35:00|6251|6248|6252.6|6249.6|6252.6|6249.6|6250.5|6247.5|115
1680874800000|2023-04-07 13:40:00|6253.3|6250.3|6251.7|6248.7|6253.7|6250.7|6251|6248|138
1680875100000|2023-04-07 13:45:00|6251.6|6248.6|6251.8|6248.8|6255.1|6252.1|6249.8|6246.8|138
1680875400000|2023-04-07 13:50:00|6250.6|6247.6|6248.6|6245.6|6252.3|6249.3|6248.5|6245.5|146
1680875700000|2023-04-07 13:55:00|6248.5|6245.5|6252|6249|6252.7|6249.7|6247.3|6244.3|149
1680876000000|2023-04-07 14:00:00|6251.9|6248.9|6251|6248|6252.2|6249.2|6246.4|6243.4|178
1680876300000|2023-04-07 14:05:00|6251.2|6248.2|6251.7|6248.7|6251.8|6248.8|6248|6245|115
1680876600000|2023-04-07 14:10:00|6251.8|6248.8|6252.3|6249.3|6253.2|6250.2|6251.3|6248.3|139
1680876900000|2023-04-07 14:15:00|6252.4|6249.4|6249.9|6246.9|6252.4|6249.4|6249.7|6246.7|101
1680877200000|2023-04-07 14:20:00|6249.8|6246.8|6250.3|6247.3|6250.9|6247.9|6249.5|6246.5|121
1680877500000|2023-04-07 14:25:00|6250.2|6247.2|6253.4|6250.4|6253.4|6250.4|6249.9|6246.9|127
1680877800000|2023-04-07 14:30:00|6253.3|6250.3|6255.8|6252.8|6256|6253|6251.8|6248.8|118
1680878100000|2023-04-07 14:35:00|6255.9|6252.9|6255.2|6252.2|6256.3|6253.3|6255|6252|123
1680878400000|2023-04-07 14:40:00|6255.3|6252.3|6256|6253|6256.4|6253.4|6255|6252|167
1680878700000|2023-04-07 14:45:00|6256.1|6253.1|6254|6251|6256.4|6253.4|6253.2|6250.2|116
1680879000000|2023-04-07 14:50:00|6254.1|6251.1|6253.1|6250.1|6254.5|6251.5|6253|6250|67
1680879300000|2023-04-07 14:55:00|6253|6250|6253.3|6250.3|6254.2|6251.2|6252.3|6249.3|117
1680879600000|2023-04-07 15:00:00|6253.4|6250.4|6253.1|6250.1|6254.1|6251.1|6252.2|6249.2|107
1680879900000|2023-04-07 15:05:00|6253|6250|6252.9|6249.9|6253.3|6250.3|6252.3|6249.3|80
1680880200000|2023-04-07 15:10:00|6252.8|6249.8|6256.8|6252.8|6258.1|6254.1|6247|6243|261
1680880500000|2023-04-07 15:15:00|6254.8|6250.8|6250.3|6246.3|6257.7|6253.7|6248.6|6244.6|337
1680880800000|2023-04-07 15:20:00|6249.7|6245.7|6250.8|6246.8|6252|6248|6246.6|6242.6|487
1680881100000|2023-04-07 15:25:00|6250.7|6246.7|6253.7|6249.7|6254.7|6250.7|6249.9|6245.9|436
1680881400000|2023-04-07 15:30:00|6253.5|6249.5|6245.7|6241.7|6255.7|6251.7|6245.3|6241.3|548
1680881700000|2023-04-07 15:35:00|6245.9|6241.9|6246.1|6242.1|6247|6243|6244.4|6240.4|617
1680882000000|2023-04-07 15:40:00|6245.7|6241.7|6246.4|6242.4|6247.9|6243.9|6244.5|6240.5|607
1680882300000|2023-04-07 15:45:00|6246.3|6242.3|6245.5|6241.5|6246.7|6242.7|6244.8|6240.8|314
1680882600000|2023-04-07 15:50:00|6245.9|6241.9|6245.6|6241.6|6247.6|6243.6|6245.1|6241.1|613
1680882900000|2023-04-07 15:55:00|6245.4|6241.4|6247.4|6243.4|6248.6|6244.6|6245|6241|651
1680883200000|2023-04-07 16:00:00|6247.2|6243.2|6247.9|6243.9|6249.5|6245.5|6246.7|6242.7|628
1680883500000|2023-04-07 16:05:00|6247.8|6243.8|6246.2|6242.2|6249|6245|6245.5|6241.5|478
1680883800000|2023-04-07 16:10:00|6246.1|6242.1|6248.4|6244.4|6248.6|6244.6|6245.1|6241.1|434
1680884100000|2023-04-07 16:15:00|6248.3|6244.3|6247.1|6243.1|6249.2|6245.2|6246.2|6242.2|536
1680884400000|2023-04-07 16:20:00|6247.3|6243.3|6247.3|6243.3|6248.5|6244.5|6246.8|6242.8|347
1680884700000|2023-04-07 16:25:00|6247.2|6243.2|6247.1|6243.1|6247.5|6243.5|6246.4|6242.4|204
1680885000000|2023-04-07 16:30:00|6247|6243|6247.3|6243.3|6248|6244|6246.3|6242.3|233
1680885300000|2023-04-07 16:35:00|6247.4|6243.4|6247.2|6243.2|6247.9|6243.9|6246|6242|437
1680885600000|2023-04-07 16:40:00|6247.3|6243.3|6246.2|6242.2|6248.3|6244.3|6246|6242|470
1680885900000|2023-04-07 16:45:00|6246.3|6242.3|6246.8|6242.8|6247.7|6243.7|6245.9|6241.9|403
1680886200000|2023-04-07 16:50:00|6246.9|6242.9|6247.8|6243.8|6247.8|6243.8|6246.7|6242.7|274
1680886500000|2023-04-07 16:55:00|6247.9|6243.9|6247.4|6243.4|6248.8|6244.8|6247.1|6243.1|282
1680886800000|2023-04-07 17:00:00|6247.1|6243.1|6247.4|6243.4|6248.3|6244.3|6247.1|6243.1|314
1680887100000|2023-04-07 17:05:00|6247.7|6243.7|6247.2|6243.2|6248|6244|6246.9|6242.9|35
1680887400000|2023-04-07 17:10:00|6247.1|6243.1|6247.9|6243.9|6247.9|6243.9|6246.6|6242.6|25
1680887700000|2023-04-07 17:15:00|6247.8|6243.8|6248|6244|6248.5|6244.5|6247.3|6243.3|49
1680888000000|2023-04-07 17:20:00|6247.9|6243.9|6251.8|6247.8|6253.6|6249.6|6247.9|6243.9|17
1680889500000|2023-04-07 17:45:00|6251.6|6247.6|6252.1|6248.1|6252.4|6248.4|6251.5|6247.5|20
1680889800000|2023-04-07 17:50:00|6251.9|6247.9|6252.7|6248.7|6253|6249|6251.7|6247.7|94
1680890100000|2023-04-07 17:55:00|6252.6|6248.6|6252.8|6248.8|6252.9|6248.9|6252|6248|106
1680890400000|2023-04-07 18:00:00|6252.7|6248.7|6256.1|6252.1|6257.8|6253.8|6252.2|6248.2|51
1680890700000|2023-04-07 18:05:00|6256|6252|6257.1|6253.1|6257.8|6253.8|6255.5|6251.5|6
1680892500000|2023-04-07 18:35:00|6248.6|6244.6|6248.5|6244.5|6248.8|6244.8|6248.3|6244.3|24
1680892800000|2023-04-07 18:40:00|6248.7|6244.7|6248.6|6244.6|6249.8|6245.8|6248.3|6244.3|85
1680893100000|2023-04-07 18:45:00|6248.7|6244.7|6250.2|6246.2|6251.6|6247.6|6248.4|6244.4|313
1680893400000|2023-04-07 18:50:00|6250.3|6246.3|6248.4|6244.4|6250.6|6246.6|6247.4|6243.4|151
1680893700000|2023-04-07 18:55:00|6248.3|6244.3|6251.6|6247.6|6253.5|6249.5|6247.1|6243.1|210
1680894000000|2023-04-07 19:00:00|6250.7|6246.7|6247.9|6243.9|6251.8|6247.8|6247.6|6243.6|358
1680894300000|2023-04-07 19:05:00|6248.3|6244.3|6251.9|6247.9|6255.7|6251.7|6248.3|6244.3|28
1680894600000|2023-04-07 19:10:00|6260.3|6256.3|6259.6|6255.6|6260.9|6256.9|6257|6253|87
1680894900000|2023-04-07 19:15:00|6255.1|6251.1|6255.9|6251.9|6256.9|6252.9|6255.1|6251.1|42
1680895200000|2023-04-07 19:20:00|6253.9|6249.9|6256.8|6252.8|6256.8|6252.8|6253.9|6249.9|28
1680897000000|2023-04-07 19:50:00|6254.4|6250.4|6254.7|6250.7|6254.7|6250.7|6254.2|6250.2|6
1680897900000|2023-04-07 20:05:00|6260.1|6256.1|6258.5|6254.5|6260.4|6256.4|6256|6252|15
1680898800000|2023-04-07 20:20:00|6258.2|6254.2|6257.8|6253.8|6258.2|6254.2|6257.5|6253.5|4
1681070400000|2023-04-09 20:00:00|6258.3|6253.3|6255|6245|6260.3|6253.3|6255|6245|3
1681070700000|2023-04-09 20:05:00|6254.9|6244.9|6255|6245|6255|6245|6254.9|6244.9|2
1681071600000|2023-04-09 20:20:00|6254.9|6244.9|6254.9|6244.9|6254.9|6244.9|6254.9|6244.9|1
1681072500000|2023-04-09 20:35:00|6255|6245|6254.9|6244.9|6255|6245|6254.9|6244.9|2
1681072800000|2023-04-09 20:40:00|6255|6245|6255|6245|6255|6245|6255|6245|1
1681073100000|2023-04-09 20:45:00|6254.9|6244.9|6255|6245|6255|6245|6254.9|6244.9|2
1681073700000|2023-04-09 20:55:00|6254.9|6244.9|6255|6245|6255|6245|6254.9|6244.9|2
1681074000000|2023-04-09 21:00:00|6255.3|6245.3|6255.1|6245.1|6255.3|6245.3|6251.6|6241.6|3
1681074300000|2023-04-09 21:05:00|6256.2|6246.2|6255.2|6245.2|6256.2|6246.2|6255.1|6245.1|7
1681074600000|2023-04-09 21:10:00|6255|6245|6255.2|6245.2|6256.2|6246.2|6254.9|6244.9|21
1681074900000|2023-04-09 21:15:00|6255.5|6245.5|6254.9|6245.9|6256.1|6246.1|6254.5|6244.5|28
1681075200000|2023-04-09 21:20:00|6252.4|6248.4|6253.5|6249.5|6254.2|6250.2|6251.1|6247.1|50
1681075500000|2023-04-09 21:25:00|6252.9|6248.9|6250.9|6246.9|6254|6250|6250.9|6246.9|19
1681075800000|2023-04-09 21:30:00|6251|6247|6254.2|6250.2|6255.1|6251.1|6251|6247|43
1681076100000|2023-04-09 21:35:00|6254.1|6250.1|6255.3|6251.3|6256.3|6252.3|6253.9|6249.9|39
1681076400000|2023-04-09 21:40:00|6255.4|6251.4|6256.2|6252.2|6256.5|6252.5|6255.4|6251.4|20
1681076700000|2023-04-09 21:45:00|6256.3|6252.3|6256.1|6252.1|6257|6253|6256|6252|17
1681077000000|2023-04-09 21:50:00|6255.4|6251.4|6256.9|6252.9|6257.1|6253.1|6255.4|6251.4|22
1681077300000|2023-04-09 21:55:00|6257|6253|6255.7|6251.7|6257|6253|6254.4|6250.4|34
1681077600000|2023-04-09 22:00:00|6255.2|6251.2|6250.2|6246.2|6255.2|6251.2|6248.8|6244.8|188
1681077900000|2023-04-09 22:05:00|6250.1|6246.1|6251|6247|6251.3|6247.3|6249.6|6245.6|89
1681078200000|2023-04-09 22:10:00|6250.9|6246.9|6252|6248|6252.4|6248.4|6250.7|6246.7|72
1681078500000|2023-04-09 22:15:00|6251.8|6247.8|6257.2|6254.2|6257.7|6254.7|6251.8|6247.8|284
1681078800000|2023-04-09 22:20:00|6257.3|6254.3|6252.9|6249.9|6257.3|6254.3|6252.1|6249.1|147
1681079100000|2023-04-09 22:25:00|6252.8|6249.8|6253.7|6250.7|6253.8|6250.8|6252.7|6249.7|69
1681079400000|2023-04-09 22:30:00|6253.8|6250.8|6250.3|6247.3|6253.8|6250.8|6250.3|6247.3|156
1681079700000|2023-04-09 22:35:00|6250.4|6247.4|6256.3|6253.3|6256.3|6253.3|6250.2|6247.2|219
1681080000000|2023-04-09 22:40:00|6256.2|6253.2|6255|6252|6256.6|6253.6|6254.4|6251.4|112
1681080300000|2023-04-09 22:45:00|6255.1|6252.1|6254.7|6251.7|6256.5|6253.5|6253.3|6250.3|215
1681080600000|2023-04-09 22:50:00|6254.6|6251.6|6253.6|6250.6|6254.6|6251.6|6253.5|6250.5|129
1681080900000|2023-04-09 22:55:00|6253.5|6250.5|6253.9|6250.9|6253.9|6250.9|6252.7|6249.7|129
1681081200000|2023-04-09 23:00:00|6254.2|6251.2|6255.9|6252.9|6256|6253|6253.5|6250.5|138
1681081500000|2023-04-09 23:05:00|6256|6253|6253.2|6250.2|6256.2|6253.2|6252.8|6249.8|194
1681081800000|2023-04-09 23:10:00|6253.1|6250.1|6252.9|6249.9|6254.1|6251.1|6252.6|6249.6|147
1681082100000|2023-04-09 23:15:00|6253|6250|6251.5|6248.5|6253.2|6250.6|6251.4|6248.4|114
1681082400000|2023-04-09 23:20:00|6252.2|6249.2|6254.3|6251.3|6254.3|6251.3|6251.8|6249.2|88
1681082700000|2023-04-09 23:25:00|6254.2|6251.2|6253.6|6250.6|6254.2|6251.2|6253.2|6250.2|127
1681083000000|2023-04-09 23:30:00|6253.5|6250.5|6253.9|6250.9|6253.9|6251.8|6252.8|6250|130
1681083300000|2023-04-09 23:35:00|6253.8|6250.8|6253.7|6251.9|6255.1|6252.6|6253.2|6250.7|195
1681083600000|2023-04-09 23:40:00|6253.8|6252|6254.2|6252.4|6256|6253.5|6253.8|6251.4|154
1681083900000|2023-04-09 23:45:00|6254.3|6252.5|6256.2|6254.4|6256.5|6254.7|6254.3|6252.5|158
1681084200000|2023-04-09 23:50:00|6256.1|6254.3|6255.5|6253.7|6256.8|6254.7|6255.2|6253|173
1681084500000|2023-04-09 23:55:00|6255.6|6253.8|6255.2|6253.4|6256.9|6254.5|6254.6|6251.8|145
1681084800000|2023-04-10 00:00:00|6256|6253|6254.7|6252.9|6257.5|6255.6|6254.5|6252.7|312
1681085100000|2023-04-10 00:05:00|6254.4|6252.6|6255.4|6253.6|6256.1|6254.3|6253.4|6251.4|249
1681085400000|2023-04-10 00:10:00|6255.5|6253.7|6254.9|6253.1|6256.5|6254.6|6254.7|6252.9|183
1681085700000|2023-04-10 00:15:00|6254.8|6253|6250.6|6248.8|6255|6253.2|6250.6|6248.8|200
1681086000000|2023-04-10 00:20:00|6250.7|6248.9|6250.1|6248.3|6252.1|6250.3|6248.5|6246.7|234
1681086300000|2023-04-10 00:25:00|6250.2|6248.4|6248.6|6246.8|6250.2|6248.4|6247.7|6245.9|210
1681086600000|2023-04-10 00:30:00|6248.5|6246.7|6247.1|6245.3|6249.1|6247.3|6245.6|6243.8|207
1681086900000|2023-04-10 00:35:00|6247|6245.2|6244.4|6242.6|6247.5|6245.7|6243.9|6242.1|205
1681087200000|2023-04-10 00:40:00|6244.5|6242.7|6246.1|6244.3|6246.3|6244.5|6244.3|6242.5|220
1681087500000|2023-04-10 00:45:00|6246.2|6244.4|6243.6|6241.8|6246.2|6244.4|6243.3|6241.4|186
1681087800000|2023-04-10 00:50:00|6243.7|6241.9|6245.9|6242.9|6246|6243.7|6243.7|6241.9|193
1681088100000|2023-04-10 00:55:00|6245.4|6243.6|6243.8|6242|6246.9|6244.7|6243.7|6241.9|190
1681088400000|2023-04-10 01:00:00|6243.9|6242.1|6245.2|6243.4|6245.3|6243.5|6243.1|6241.3|245
1681088700000|2023-04-10 01:05:00|6245.1|6243.3|6245.9|6244.1|6247.6|6245.8|6244.2|6242.4|259
1681089000000|2023-04-10 01:10:00|6246|6244.2|6245.9|6242.9|6246.3|6244.4|6244.2|6242.3|155
1681089300000|2023-04-10 01:15:00|6245.7|6242.7|6244.1|6242.3|6245.9|6243.3|6243|6240|143
1681089600000|2023-04-10 01:20:00|6243.7|6241.9|6241.9|6238.9|6244|6241.9|6241.2|6238.9|176
1681089900000|2023-04-10 01:25:00|6241.8|6238.8|6241.8|6238.8|6242.1|6239.1|6240.6|6237.6|147
1681090200000|2023-04-10 01:30:00|6241.7|6238.7|6237.6|6234.6|6241.7|6238.7|6237.4|6234.4|167
1681090500000|2023-04-10 01:35:00|6237.5|6234.5|6235.5|6233.7|6239|6236|6235.3|6233.2|205
1681090800000|2023-04-10 01:40:00|6235.6|6233.8|6238.7|6236.9|6239.1|6237.3|6235.5|6233.7|202
1681091100000|2023-04-10 01:45:00|6238.5|6236.7|6239.1|6237.3|6239.7|6237.9|6237.8|6236|131
1681091400000|2023-04-10 01:50:00|6239.2|6237.4|6239.7|6237.9|6242|6240.2|6239.1|6237.3|239
1681091700000|2023-04-10 01:55:00|6239.5|6237.7|6241|6239.2|6241.2|6239.4|6239.3|6237.5|208
1681092000000|2023-04-10 02:00:00|6240.9|6239.1|6240.8|6239|6241.7|6239.9|6239.3|6237.5|128
1681092300000|2023-04-10 02:05:00|6240.9|6239.1|6243.1|6241.3|6243.2|6241.4|6239|6237.2|166
1681092600000|2023-04-10 02:10:00|6242.5|6240.7|6241.5|6239.7|6243.7|6241.9|6241.3|6239.5|168
1681092900000|2023-04-10 02:15:00|6240.7|6238.9|6241.6|6239.8|6242.2|6240.4|6240.4|6238.6|116
1681093200000|2023-04-10 02:20:00|6241.7|6239.9|6238.3|6236.5|6242.5|6240.7|6238.3|6236.5|153
1681093500000|2023-04-10 02:25:00|6238.7|6236.9|6238.8|6237|6240.2|6238.4|6238.6|6236.8|107
1681093800000|2023-04-10 02:30:00|6238.9|6237.1|6236.6|6234.8|6239.1|6237.3|6236.3|6234.5|111
1681094100000|2023-04-10 02:35:00|6236.4|6234.6|6236.3|6233.3|6238.1|6236.3|6235.8|6232.9|186
1681094400000|2023-04-10 02:40:00|6236.4|6233.4|6235.5|6233.7|6236.6|6234.7|6234.4|6232.6|125
1681094700000|2023-04-10 02:45:00|6235.6|6233.8|6235.1|6233.3|6235.7|6233.9|6235.1|6233.3|101
1681095000000|2023-04-10 02:50:00|6235.2|6233.4|6235.5|6233.7|6235.8|6234|6235|6233.2|128
1681095300000|2023-04-10 02:55:00|6235.6|6233.8|6235.3|6233.5|6236.6|6234.8|6235.2|6233.4|135
1681095600000|2023-04-10 03:00:00|6235.4|6233.6|6234.2|6232.4|6235.4|6233.6|6233.3|6231.5|87
1681095900000|2023-04-10 03:05:00|6234.3|6232.5|6234.2|6232.4|6235|6233.2|6234.1|6232.3|60
1681096200000|2023-04-10 03:10:00|6234.4|6232.6|6235.4|6233.6|6235.5|6233.7|6234.3|6232.5|53
1681096500000|2023-04-10 03:15:00|6235.2|6233.4|6235.7|6233.9|6236|6234.2|6234.9|6233.1|57
1681096800000|2023-04-10 03:20:00|6235.6|6233.8|6236.4|6234.6|6236.5|6234.7|6235.5|6233.7|89
1681097100000|2023-04-10 03:25:00|6236.5|6234.7|6236.7|6234.9|6236.7|6234.9|6236.1|6234.3|165
1681097400000|2023-04-10 03:30:00|6236.6|6234.8|6235.9|6234.1|6237.2|6235.4|6235.8|6234|58
1681097700000|2023-04-10 03:35:00|6236|6234.2|6235.7|6233.9|6236.8|6235|6235.6|6233.8|104
1681098000000|2023-04-10 03:40:00|6235.8|6234|6235.5|6233.7|6236.4|6234.6|6234.5|6232.7|90
1681098300000|2023-04-10 03:45:00|6235.4|6233.6|6234.1|6232.3|6235.4|6233.6|6233.6|6231.8|143
1681098600000|2023-04-10 03:50:00|6234|6232.2|6234.4|6232.6|6234.9|6232.9|6233.7|6231.7|135
1681098900000|2023-04-10 03:55:00|6234.5|6232.7|6233.6|6231.8|6234.5|6232.7|6233.5|6231.7|132
1681099200000|2023-04-10 04:00:00|6233.5|6231.7|6235|6233.2|6235.8|6234|6233.3|6231.5|187
1681099500000|2023-04-10 04:05:00|6234.9|6233.1|6236.5|6234.7|6237|6235.2|6234.2|6232.4|162
1681099800000|2023-04-10 04:10:00|6236.6|6234.8|6234|6232.2|6236.7|6234.9|6233.4|6231.6|160
1681100100000|2023-04-10 04:15:00|6234.1|6232.3|6234.2|6232.4|6234.7|6232.9|6233.9|6232.1|152
1681100400000|2023-04-10 04:20:00|6234.1|6232.3|6233.3|6231.5|6234.5|6232.7|6233.1|6231.3|108
1681100700000|2023-04-10 04:25:00|6233.2|6231.4|6233.6|6231.8|6234.5|6232.7|6233.2|6231.4|140
1681101000000|2023-04-10 04:30:00|6233.7|6231.9|6236|6234.2|6236|6234.2|6233.1|6231.3|149
1681101300000|2023-04-10 04:35:00|6235.9|6234.1|6235|6233.2|6236.8|6234.6|6234.6|6232.8|130
1681101600000|2023-04-10 04:40:00|6234.4|6232.6|6234.6|6232.8|6234.8|6233|6233.2|6231.4|97
1681101900000|2023-04-10 04:45:00|6234.5|6232.7|6232.9|6231.1|6234.9|6233.1|6232.3|6230.5|109
1681102200000|2023-04-10 04:50:00|6232.8|6231|6232|6230.2|6233.4|6231.6|6231.7|6229.9|124
1681102500000|2023-04-10 04:55:00|6231.9|6230.1|6230.6|6228.8|6232.2|6230.4|6230.3|6228.5|137
1681102800000|2023-04-10 05:00:00|6230.5|6228.7|6227|6225.2|6230.7|6228.9|6226.3|6224.5|219
1681103100000|2023-04-10 05:05:00|6226.9|6225.1|6227.5|6225.7|6228.4|6226.6|6226.6|6224.8|142
1681103400000|2023-04-10 05:10:00|6227.4|6225.6|6228.9|6227.1|6229.1|6227.3|6227.1|6225.3|162
1681103700000|2023-04-10 05:15:00|6229|6227.2|6230|6228.2|6230.2|6228.4|6228.6|6226.8|138
1681104000000|2023-04-10 05:20:00|6229.9|6228.1|6229.2|6227.4|6229.9|6228.1|6228.5|6226.7|140
1681104300000|2023-04-10 05:25:00|6229.1|6227.3|6228.4|6226.6|6229.3|6227.5|6227.5|6225.7|133
1681104600000|2023-04-10 05:30:00|6228.5|6226.7|6230.2|6228.4|6230.3|6228.5|6227.9|6226.1|202
1681104900000|2023-04-10 05:35:00|6230.3|6228.5|6232.3|6230.5|6232.5|6230.7|6230|6228.2|220
1681105200000|2023-04-10 05:40:00|6232.2|6230.4|6230.6|6228.8|6232.3|6230.5|6230.6|6228.8|303
1681105500000|2023-04-10 05:45:00|6230.5|6228.7|6231.8|6230|6232|6230.2|6229.7|6227.9|138
1681105800000|2023-04-10 05:50:00|6231.6|6229.8|6231.9|6230.1|6232.5|6230.7|6230.8|6229|179
1681106100000|2023-04-10 05:55:00|6232|6230.2|6233.8|6232|6234.2|6232.4|6231.8|6230|209
1681106400000|2023-04-10 06:00:00|6233.9|6232.1|6232.8|6231|6234.1|6232.3|6232.1|6230.3|172
1681106700000|2023-04-10 06:05:00|6232.9|6231.1|6231.7|6229.9|6232.9|6231.1|6230.4|6228.6|175
1681107000000|2023-04-10 06:10:00|6231.6|6229.8|6230.3|6228.5|6232.3|6230.5|6230.2|6228.4|178
1681107300000|2023-04-10 06:15:00|6230.4|6228.6|6232|6230.2|6232.1|6230.3|6229.7|6227.9|228
1681107600000|2023-04-10 06:20:00|6232.1|6230.3|6234|6232.2|6234|6232.2|6232|6230.2|214
1681107900000|2023-04-10 06:25:00|6233.9|6232.1|6235.6|6233.8|6235.8|6234|6233.5|6231.7|119
1681108200000|2023-04-10 06:30:00|6235.5|6233.7|6239.1|6237.3|6239.5|6237.7|6235.1|6233.3|143
1681108500000|2023-04-10 06:35:00|6239.2|6237.4|6238.7|6236.9|6240.4|6238.6|6237.6|6235.8|159
1681108800000|2023-04-10 06:40:00|6238.8|6237|6238.7|6236.9|6239|6237.2|6237.7|6235.9|75
1681109100000|2023-04-10 06:45:00|6238.5|6236.7|6240.4|6237.4|6241|6239.1|6237.6|6235.8|134
1681109400000|2023-04-10 06:50:00|6240.5|6237.5|6243.7|6241.9|6245.4|6243.6|6240.5|6237.5|193
1681109700000|2023-04-10 06:55:00|6243.6|6241.8|6243.9|6242.1|6245.3|6243.5|6243.2|6241.4|157
1681110000000|2023-04-10 07:00:00|6244|6242.2|6245.5|6243.7|6247.1|6245.3|6243.9|6242.1|229
1681110300000|2023-04-10 07:05:00|6245.3|6243.5|6246.2|6244.4|6247.5|6245.7|6244.9|6243.1|169
1681110600000|2023-04-10 07:10:00|6246.3|6244.5|6245.7|6243.9|6247.7|6245.9|6245.4|6243.6|123
1681110900000|2023-04-10 07:15:00|6245.6|6243.8|6246.6|6244.8|6247|6245|6245.5|6243.2|166
1681111200000|2023-04-10 07:20:00|6246|6244.2|6244.1|6241.1|6246.6|6244.8|6244|6241|158
1681111500000|2023-04-10 07:25:00|6244.2|6241.2|6239.6|6236.6|6244.5|6241.7|6239.2|6236.5|113
1681111800000|2023-04-10 07:30:00|6239.5|6236.5|6238.8|6237|6241.1|6239.3|6238.8|6236.5|149
1681112100000|2023-04-10 07:35:00|6238.9|6237.1|6243.1|6241.3|6243.3|6241.5|6238.9|6237.1|198
1681112400000|2023-04-10 07:40:00|6243|6241.2|6243.4|6241.6|6244.7|6242.9|6242.7|6240.9|167
1681112700000|2023-04-10 07:45:00|6243.5|6241.7|6241.6|6239.8|6243.7|6241.9|6241|6239.2|201
1681113000000|2023-04-10 07:50:00|6241.7|6239.9|6244.4|6241.4|6245|6242.3|6241.6|6239.3|187
1681113300000|2023-04-10 07:55:00|6244.3|6241.3|6246.4|6243.4|6246.4|6243.4|6243.5|6240.5|189
1681113600000|2023-04-10 08:00:00|6246.3|6243.3|6248.6|6245.6|6249.1|6246.3|6245.5|6243.2|164
1681113900000|2023-04-10 08:05:00|6248.5|6245.5|6250.8|6247.8|6250.8|6248.7|6247.9|6245.5|109
1681114200000|2023-04-10 08:10:00|6250.9|6247.9|6251|6249.2|6253|6250|6250.8|6247.9|111
1681114500000|2023-04-10 08:15:00|6250.9|6249.1|6248.1|6245.1|6250.9|6249.1|6247.1|6244.1|157
1681114800000|2023-04-10 08:20:00|6248.2|6245.2|6248.1|6245.1|6248.8|6245.8|6247.4|6244.4|160
1681115100000|2023-04-10 08:25:00|6247.9|6244.9|6248.1|6246.3|6248.4|6246.5|6247|6244|150
1681115400000|2023-04-10 08:30:00|6247.9|6246.1|6249.6|6247.8|6250.3|6248.4|6247.7|6245.9|184
1681115700000|2023-04-10 08:35:00|6249.5|6247.7|6248.7|6246.9|6249.8|6247.8|6248.4|6246.4|118
1681116000000|2023-04-10 08:40:00|6248.8|6247|6250|6247|6250.8|6247.8|6248.4|6245.4|222
1681116300000|2023-04-10 08:45:00|6249.9|6246.9|6248.9|6245.9|6250|6247.7|6248.2|6245.7|219
1681116600000|2023-04-10 08:50:00|6248.8|6245.8|6247.1|6245.3|6249|6246.2|6245.9|6242.9|206
1681116900000|2023-04-10 08:55:00|6247|6244|6247|6244|6247.4|6244.4|6245.5|6242.5|174
1681117200000|2023-04-10 09:00:00|6246.9|6243.9|6245.8|6242.8|6247.3|6244.6|6245.8|6242.8|145
1681117500000|2023-04-10 09:05:00|6245.9|6242.9|6244.9|6241.9|6246.1|6243.7|6244.5|6241.7|118
1681117800000|2023-04-10 09:10:00|6244.8|6241.8|6245|6242|6245.6|6242.6|6242.8|6241|186
1681118100000|2023-04-10 09:15:00|6245.2|6242.2|6246.4|6243.4|6246.9|6243.9|6244.9|6241.9|159
1681118400000|2023-04-10 09:20:00|6246.6|6243.6|6245|6242|6247.4|6244.4|6244.9|6241.9|163
1681118700000|2023-04-10 09:25:00|6244.9|6241.9|6248.2|6245.2|6248.2|6245.2|6244.9|6241.9|167
1681119000000|2023-04-10 09:30:00|6248.3|6245.3|6250|6248.2|6250|6248.2|6247.7|6244.7|128
1681119300000|2023-04-10 09:35:00|6251.2|6248.1|6252.7|6249.7|6253.7|6251.9|6250.4|6247.4|152
1681119600000|2023-04-10 09:40:00|6252.8|6249.8|6252.7|6250.9|6253.5|6251.6|6251.2|6248.2|141
1681119900000|2023-04-10 09:45:00|6252.8|6251|6250.6|6248.8|6253.8|6252|6250.6|6248.8|129
1681120200000|2023-04-10 09:50:00|6250.7|6248.9|6249.8|6246.8|6250.8|6249|6249.1|6246.1|113
1681120500000|2023-04-10 09:55:00|6249.9|6246.9|6250.9|6247.9|6252.6|6250.6|6249.9|6246.9|118
1681120800000|2023-04-10 10:00:00|6251|6248|6249.4|6247.6|6251.3|6248.9|6248.9|6246.1|135
1681121100000|2023-04-10 10:05:00|6248.8|6247|6250.3|6247.3|6250.5|6247.5|6248.8|6245.9|145
1681121400000|2023-04-10 10:10:00|6250.2|6247.2|6249.9|6248.1|6250.2|6248.3|6248.6|6246.8|117
1681121700000|2023-04-10 10:15:00|6250|6248.2|6251.1|6248.1|6251.5|6248.8|6249.9|6247.2|138
1681122000000|2023-04-10 10:20:00|6251|6248|6250.7|6247.7|6251.3|6248.3|6249.5|6246.7|120
1681122300000|2023-04-10 10:25:00|6250.4|6247.4|6249.7|6247.9|6250.7|6248.3|6249.6|6246.7|151
1681122600000|2023-04-10 10:30:00|6249.8|6248|6248.8|6245.8|6252.6|6250.2|6248.4|6245.4|204
1681122900000|2023-04-10 10:35:00|6248.7|6245.7|6248.1|6245.1|6248.8|6246.1|6246.2|6243.2|133
1681123200000|2023-04-10 10:40:00|6248.2|6245.2|6248.5|6245.5|6248.8|6245.8|6247.7|6244.7|154
1681123500000|2023-04-10 10:45:00|6248.6|6245.6|6248.3|6246.5|6249.5|6246.6|6248|6245.4|112
1681123800000|2023-04-10 10:50:00|6248.2|6246.4|6248.2|6246.4|6249.7|6247|6247.8|6245.2|84
1681124100000|2023-04-10 10:55:00|6248|6246.2|6245.2|6243.4|6249.1|6246.6|6245.2|6242.8|118
1681124400000|2023-04-10 11:00:00|6245.1|6243.3|6246.1|6243.1|6246.6|6244.1|6245|6242.2|167
1681124700000|2023-04-10 11:05:00|6246.2|6243.2|6247.5|6244.5|6247.8|6244.8|6246|6243|126
1681125000000|2023-04-10 11:10:00|6247.6|6244.6|6243.7|6240.7|6247.8|6245|6243.6|6240.6|98
1681125300000|2023-04-10 11:15:00|6243.6|6240.6|6239.9|6236.9|6244.7|6241.7|6239.9|6236.9|221
1681125600000|2023-04-10 11:20:00|6239.8|6236.8|6239.5|6236.5|6240.7|6238.9|6238.3|6235.3|212
1681125900000|2023-04-10 11:25:00|6239.6|6236.6|6236.3|6233.3|6240.5|6237.6|6235.2|6232.2|154
1681126200000|2023-04-10 11:30:00|6236.2|6233.2|6233|6231.2|6236.5|6233.5|6231.5|6228.5|209
1681126500000|2023-04-10 11:35:00|6232.9|6231.1|6232.4|6229.4|6233.8|6231.6|6232.1|6229.1|131
1681126800000|2023-04-10 11:40:00|6232.3|6229.3|6233.6|6230.6|6233.8|6230.8|6229|6226|234
1681127100000|2023-04-10 11:45:00|6233.7|6230.7|6234.5|6231.5|6234.9|6231.9|6233.3|6230.3|173
1681127400000|2023-04-10 11:50:00|6234.6|6231.6|6233|6230|6235.2|6232.9|6231.9|6228.9|160
1681127700000|2023-04-10 11:55:00|6233.2|6230.2|6229.6|6226.6|6233.3|6230.3|6228.7|6225.7|150
1681128000000|2023-04-10 12:00:00|6229.7|6226.7|6226.6|6224.8|6230.2|6228.1|6225.9|6223.5|212
1681128300000|2023-04-10 12:05:00|6226.7|6224.9|6223.3|6220.3|6226.9|6225.1|6220|6218.2|311
1681128600000|2023-04-10 12:10:00|6223.2|6220.2|6219.2|6217.4|6223.8|6220.8|6217.1|6215.3|274
1681128900000|2023-04-10 12:15:00|6219.1|6217.3|6215.2|6213.4|6220.4|6217.4|6213.5|6211.6|302
1681129200000|2023-04-10 12:20:00|6215.1|6213.3|6213.8|6212|6216.7|6214.9|6211.5|6209.7|329
1681129500000|2023-04-10 12:25:00|6213.7|6211.9|6215.2|6213.4|6215.4|6213.6|6211.5|6209.7|293
1681129800000|2023-04-10 12:30:00|6215.3|6213.5|6216.2|6214.4|6220.3|6218.5|6215.3|6213.5|383
1681130100000|2023-04-10 12:35:00|6215.9|6214.1|6217.7|6215.9|6218.4|6216.6|6214.3|6212.5|322
1681130400000|2023-04-10 12:40:00|6217.8|6216|6216.3|6214.5|6218.9|6217.1|6215|6213.2|304
1681130700000|2023-04-10 12:45:00|6216.2|6214.4|6211.2|6209.4|6216.6|6214.8|6210.8|6209|245
1681131000000|2023-04-10 12:50:00|6211|6209.2|6202.3|6200.5|6211.8|6210|6201.9|6200.1|351
1681131300000|2023-04-10 12:55:00|6202.2|6200.4|6201|6198|6203.2|6201.4|6198|6196.2|426
1681131600000|2023-04-10 13:00:00|6200.5|6198.7|6201.1|6199.3|6204.1|6202.3|6200.1|6197.7|440
1681131900000|2023-04-10 13:05:00|6201|6199.2|6204|6202.2|6204|6202.2|6199.3|6197.5|325
1681132200000|2023-04-10 13:10:00|6203.6|6201.8|6202.4|6200.6|6205.6|6203.8|6202.1|6200.3|309
1681132500000|2023-04-10 13:15:00|6202.6|6200.8|6201.5|6199.7|6204.3|6202.5|6201.3|6199.5|251
1681132800000|2023-04-10 13:20:00|6201.4|6199.6|6199.5|6197.7|6201.4|6199.6|6197.9|6196.1|189
1681133100000|2023-04-10 13:25:00|6199.3|6197.5|6198.9|6197.1|6199.5|6197.7|6196|6194.2|205
1681133400000|2023-04-10 13:30:00|6198.8|6197|6196.4|6193.4|6199.9|6198.1|6195.7|6193.4|326
1681133700000|2023-04-10 13:35:00|6196.3|6193.3|6200.6|6198.8|6200.6|6198.8|6194.9|6193.1|347
1681134000000|2023-04-10 13:40:00|6200.7|6198.9|6198.8|6197|6201.8|6200|6197.2|6195.4|370
1681134300000|2023-04-10 13:45:00|6198.5|6196.7|6198.4|6196.6|6201.2|6199.4|6198.1|6196.3|295
1681134600000|2023-04-10 13:50:00|6198.3|6196.5|6199.6|6197.8|6200.7|6198.9|6197.7|6195.9|296
1681134900000|2023-04-10 13:55:00|6199.5|6197.7|6200.7|6197.7|6201|6199.2|6198|6196.2|298
1681135200000|2023-04-10 14:00:00|6200.6|6197.6|6204.1|6202.3|6204.6|6202.8|6197.3|6195.5|300
1681135500000|2023-04-10 14:05:00|6204|6202.2|6200.5|6198.7|6204.3|6202.5|6200|6198.2|316
1681135800000|2023-04-10 14:10:00|6200.6|6198.8|6200.4|6198.6|6201.6|6199.8|6199.4|6197.6|234
1681136100000|2023-04-10 14:15:00|6200.1|6198.3|6202|6200.2|6203.9|6202.1|6199.5|6197.7|193
1681136400000|2023-04-10 14:20:00|6201.9|6200.1|6199.4|6197.6|6201.9|6200.1|6199|6197.2|198
1681136700000|2023-04-10 14:25:00|6199.5|6197.7|6195.8|6194|6200.4|6198.6|6195.1|6193.3|219
1681137000000|2023-04-10 14:30:00|6196.3|6194.5|6199.5|6197.7|6199.6|6197.8|6195.8|6194|182
1681137300000|2023-04-10 14:35:00|6199.4|6197.6|6200.3|6198.5|6200.5|6198.7|6197.9|6196.1|201
1681137600000|2023-04-10 14:40:00|6200.6|6198.8|6199.4|6197.6|6200.9|6199.1|6198.1|6196.3|177
1681137900000|2023-04-10 14:45:00|6199.5|6197.7|6197.8|6196|6201|6199.2|6196.9|6195.1|227
1681138200000|2023-04-10 14:50:00|6197.9|6196.1|6199.3|6197.5|6199.4|6197.6|6197.3|6195.5|215
1681138500000|2023-04-10 14:55:00|6199|6197.2|6200.1|6198.3|6200.1|6198.3|6197.6|6195.8|187
1681138800000|2023-04-10 15:00:00|6200.6|6198.8|6203.2|6201.4|6204.7|6202.9|6199.7|6197.9|240
1681139100000|2023-04-10 15:05:00|6203.3|6201.5|6203.4|6201.6|6205.5|6203.7|6203.3|6201.5|211
1681139400000|2023-04-10 15:10:00|6203.3|6201.5|6204.7|6202.9|6204.9|6203.1|6202.4|6200.6|144
1681139700000|2023-04-10 15:15:00|6204.8|6203|6204.2|6202.4|6205|6203.2|6203.4|6201.6|173
1681140000000|2023-04-10 15:20:00|6204.4|6202.6|6206|6204.2|6207.2|6205.4|6204.1|6202.3|182
1681140300000|2023-04-10 15:25:00|6206.1|6204.3|6205|6203.2|6206.1|6204.3|6204.4|6202.6|101
1681140600000|2023-04-10 15:30:00|6204.9|6203.1|6204.4|6202.6|6206|6204.2|6203|6201.2|102
1681140900000|2023-04-10 15:35:00|6204.3|6202.5|6202.9|6201.1|6204.6|6202.8|6202.8|6201|146
1681141200000|2023-04-10 15:40:00|6203|6201.2|6202.4|6200.6|6203.6|6201.8|6202.3|6200.5|91
1681141500000|2023-04-10 15:45:00|6201.8|6200|6201.7|6199.9|6202.4|6200.6|6200.7|6198.9|117
1681141800000|2023-04-10 15:50:00|6201.8|6200|6202.5|6200.7|6203|6201.2|6201.4|6199.6|113
1681142100000|2023-04-10 15:55:00|6202.6|6200.8|6201.8|6200|6202.6|6200.8|6200.5|6198.7|146
1681142400000|2023-04-10 16:00:00|6201.7|6199.9|6202.4|6200.6|6203.3|6201.5|6201.4|6199.6|169
1681142700000|2023-04-10 16:05:00|6202.3|6200.5|6201|6199.2|6202.9|6201.1|6200.1|6198.3|153
1681143000000|2023-04-10 16:10:00|6200.9|6199.1|6201.1|6199.3|6201.5|6199.7|6200.7|6198.9|117
1681143300000|2023-04-10 16:15:00|6201|6199.2|6202.4|6200.6|6202.8|6201|6200.9|6199.1|146
1681143600000|2023-04-10 16:20:00|6202.5|6200.7|6203.9|6202.1|6203.9|6202.1|6201.5|6199.7|128
1681143900000|2023-04-10 16:25:00|6203.8|6202|6203.7|6201.9|6204.2|6202.4|6203.5|6201.7|76
1681144200000|2023-04-10 16:30:00|6203.8|6202|6205.2|6203.4|6205.5|6203.7|6203.4|6201.6|86
1681144500000|2023-04-10 16:35:00|6205.3|6203.5|6208.3|6206.5|6208.4|6206.6|6205.2|6203.4|101
1681144800000|2023-04-10 16:40:00|6208.4|6206.6|6207.8|6206|6208.7|6206.9|6207.3|6205.5|121
1681145100000|2023-04-10 16:45:00|6207.9|6206.1|6207.5|6205.7|6208.8|6207|6207.5|6205.7|90
1681145400000|2023-04-10 16:50:00|6207.6|6205.8|6208.3|6206.5|6209.2|6207.4|6207.3|6205.5|101
1681145700000|2023-04-10 16:55:00|6208|6206.2|6208.8|6207|6209|6207.2|6207.8|6206|100
1681146000000|2023-04-10 17:00:00|6208.9|6207.1|6208.2|6206.4|6209.4|6207.6|6207.3|6205.5|127
1681146300000|2023-04-10 17:05:00|6208.3|6206.5|6209.5|6207.7|6209.6|6207.8|6208.2|6206.4|151
1681146600000|2023-04-10 17:10:00|6209.4|6207.6|6210.4|6208.6|6210.5|6208.7|6209.3|6207.5|66
1681146900000|2023-04-10 17:15:00|6210.5|6208.7|6212.9|6211.1|6212.9|6211.1|6210.4|6208.6|130
1681147200000|2023-04-10 17:20:00|6212.8|6211|6214.1|6212.3|6215.3|6213.5|6212.5|6210.7|104
1681147500000|2023-04-10 17:25:00|6214.2|6212.4|6215.2|6213.4|6215.3|6213.5|6213.8|6212|113
1681147800000|2023-04-10 17:30:00|6215.3|6213.5|6214.4|6212.6|6215.7|6213.9|6213.6|6211.8|136
1681148100000|2023-04-10 17:35:00|6214.3|6212.5|6213.2|6211.4|6214.7|6212.9|6213.2|6211.4|66
1681148400000|2023-04-10 17:40:00|6213.1|6211.3|6211.2|6209.4|6213.7|6211.9|6210.1|6208.3|133
1681148700000|2023-04-10 17:45:00|6211.4|6209.6|6213.5|6211.7|6213.5|6211.7|6211.2|6209.4|125
1681149000000|2023-04-10 17:50:00|6213.4|6211.6|6212.5|6210.7|6213.9|6212.1|6212.3|6210.5|72
1681149300000|2023-04-10 17:55:00|6212.6|6210.8|6212.6|6210.8|6213.3|6211.5|6211.7|6209.9|104
1681149600000|2023-04-10 18:00:00|6212.9|6211.1|6213.5|6211.7|6213.5|6211.7|6212.2|6210.4|84
1681149900000|2023-04-10 18:05:00|6213.4|6211.6|6212.8|6211|6213.8|6212|6212.7|6210.9|60
1681150200000|2023-04-10 18:10:00|6212.7|6210.9|6214.2|6212.4|6215|6213.2|6212.7|6210.9|106
1681150500000|2023-04-10 18:15:00|6214.3|6212.5|6212.6|6210.8|6214.8|6213|6212.6|6210.8|75
1681150800000|2023-04-10 18:20:00|6212.7|6210.9|6211.8|6210|6213.1|6211.3|6211.7|6209.9|63
1681151100000|2023-04-10 18:25:00|6211.7|6209.9|6211.2|6209.4|6211.8|6210|6210.5|6208.7|65
1681151400000|2023-04-10 18:30:00|6211.3|6209.5|6211.1|6209.3|6212|6210.2|6211.1|6209.3|36
1681151700000|2023-04-10 18:35:00|6211.2|6209.4|6212|6210.2|6212|6210.2|6210.1|6208.3|72
1681152000000|2023-04-10 18:40:00|6212.1|6210.3|6211.2|6209.4|6212.5|6210.7|6210.7|6208.9|66
1681152300000|2023-04-10 18:45:00|6211.5|6209.7|6211.3|6209.5|6212.1|6210.3|6210.3|6208.5|84
1681152600000|2023-04-10 18:50:00|6211.2|6209.4|6212.2|6210.4|6213.1|6211.3|6210.8|6209|94
1681152900000|2023-04-10 18:55:00|6212.1|6210.3|6212.8|6209.8|6213.1|6211.3|6211.8|6209.6|124
1681153200000|2023-04-10 19:00:00|6213|6210|6214.7|6211.7|6215.8|6212.8|6212.8|6209.8|207
1681153500000|2023-04-10 19:05:00|6214.5|6211.5|6213.9|6212.1|6214.6|6212.4|6213.2|6211|54
1681153800000|2023-04-10 19:10:00|6214|6212.2|6213.7|6211.9|6214.4|6212.6|6213.5|6211.7|79
1681154100000|2023-04-10 19:15:00|6213.8|6212|6213.8|6212|6214|6212.2|6213.4|6211.6|55
1681154400000|2023-04-10 19:20:00|6213.9|6212.1|6213.2|6211.4|6214.2|6212.4|6213.2|6211.4|60
1681154700000|2023-04-10 19:25:00|6213.3|6211.5|6216.5|6214.7|6217|6215.2|6212.7|6210.9|118
1681155000000|2023-04-10 19:30:00|6216.8|6215|6220.1|6218.3|6220.6|6218.8|6216.8|6215|129
1681155300000|2023-04-10 19:35:00|6219.9|6218.1|6220.8|6219|6220.9|6219.1|6218.3|6216.5|79
1681155600000|2023-04-10 19:40:00|6220.7|6218.9|6221.9|6220.1|6221.9|6220.1|6220.3|6218.5|74
1681155900000|2023-04-10 19:45:00|6221.8|6220|6223.2|6221.4|6223.5|6221.7|6221.4|6219.6|94
1681156200000|2023-04-10 19:50:00|6223.1|6221.3|6221.2|6219.4|6223.1|6221.3|6221.2|6219.4|78
1681156500000|2023-04-10 19:55:00|6221.1|6219.3|6220.7|6218.9|6221.1|6219.3|6220.3|6218.5|86
1681156800000|2023-04-10 20:00:00|6220.8|6219|6220.5|6218.7|6220.8|6219|6220.1|6218.3|90
1681157100000|2023-04-10 20:05:00|6220.6|6218.8|6220.8|6219|6221|6219.2|6220.2|6218.4|89
1681157400000|2023-04-10 20:10:00|6220.9|6219.1|6220.9|6219.1|6221|6219.2|6220.8|6219|19
1681157700000|2023-04-10 20:15:00|6220.8|6219|6220.9|6219.1|6221.2|6219.4|6220.8|6219|31
1681158000000|2023-04-10 20:20:00|6221|6219.2|6220|6218.2|6221|6219.2|6219.9|6218.1|31
1681158300000|2023-04-10 20:25:00|6219.8|6218|6217.9|6216.1|6220|6218.2|6217.9|6216.1|54
1681158600000|2023-04-10 20:30:00|6218|6216.2|6218.2|6216.4|6218.8|6217|6217.9|6216.1|48
1681158900000|2023-04-10 20:35:00|6218.3|6216.5|6219|6217.2|6219.4|6217.6|6217.2|6215.4|66
1681159200000|2023-04-10 20:40:00|6218.9|6217.1|6219|6217.2|6219.5|6217.4|6217.8|6216|77
1681159500000|2023-04-10 20:45:00|6219.1|6217.3|6219.1|6217.3|6220.7|6218.5|6218.6|6216.2|67
1681159800000|2023-04-10 20:50:00|6219|6217.2|6221.2|6218.2|6221.3|6218.3|6219|6217.2|73
1681160100000|2023-04-10 20:55:00|6221.1|6218.1|6219.9|6215.9|6221.3|6218.3|6219.5|6215.5|59
1681160400000|2023-04-10 21:00:00|6228|6224|6221.3|6217.3|6228|6224|6218.9|6214.9|34
1681160700000|2023-04-10 21:05:00|6220.4|6216.4|6219.8|6215.8|6222|6218|6217.9|6213.9|43
1681161000000|2023-04-10 21:10:00|6221|6217|6224.3|6220.3|6229.1|6225.1|6219.4|6215.4|87
1681161300000|2023-04-10 21:15:00|6224.1|6220.1|6218.9|6214.9|6224.1|6220.1|6217.8|6213.8|57
1681161600000|2023-04-10 21:20:00|6219|6215|6218.8|6214.8|6221|6217|6217.7|6213.7|68
1681161900000|2023-04-10 21:25:00|6218.6|6214.6|6220.7|6216.7|6220.8|6216.8|6218.5|6214.5|45
1681162200000|2023-04-10 21:30:00|6220.2|6216.2|6219.6|6215.6|6220.7|6216.7|6218.9|6214.9|56
1681162500000|2023-04-10 21:35:00|6219.9|6215.9|6219.4|6215.4|6220|6216|6218.7|6214.7|46
1681162800000|2023-04-10 21:40:00|6219.6|6215.6|6220.6|6216.6|6220.9|6216.9|6219.3|6215.3|40
1681163100000|2023-04-10 21:45:00|6220.8|6216.8|6222.2|6218.2|6222.9|6218.9|6220.5|6216.5|80
1681163400000|2023-04-10 21:50:00|6222.3|6218.3|6223.3|6219.3|6224.6|6220.6|6222.2|6218.2|94
1681163700000|2023-04-10 21:55:00|6223.4|6219.4|6223.7|6219.7|6224|6220|6222.4|6218.4|143
1681164000000|2023-04-10 22:00:00|6223.8|6219.8|6222.7|6219.1|6224.2|6220.2|6220.9|6217.7|195
1681164300000|2023-04-10 22:05:00|6223.1|6219|6223.9|6219.9|6223.9|6219.9|6222.4|6218.7|90
1681164600000|2023-04-10 22:10:00|6223.8|6219.8|6224.8|6220.8|6225|6221|6223.6|6219.8|60
1681164900000|2023-04-10 22:15:00|6225|6221|6226.9|6223.9|6227|6223.9|6223.9|6219.9|622
1681165200000|2023-04-10 22:20:00|6226.8|6223.8|6227.4|6224.4|6227.4|6224.4|6225.4|6222.4|74
1681165500000|2023-04-10 22:25:00|6227.3|6224.3|6227.5|6224.5|6227.7|6224.7|6226.9|6223.9|49
1681165800000|2023-04-10 22:30:00|6227.8|6224.8|6228.9|6225.9|6229.2|6226.2|6227.8|6224.8|258
1681166100000|2023-04-10 22:35:00|6229|6226|6228|6225|6229|6226|6227.9|6224.9|82
1681166400000|2023-04-10 22:40:00|6227.9|6224.9|6227.2|6224.2|6228.2|6225.2|6227.1|6224.1|103
1681166700000|2023-04-10 22:45:00|6227.1|6224.1|6226.3|6223.3|6227.4|6224.4|6225.2|6222.2|80
1681167000000|2023-04-10 22:50:00|6226.4|6223.4|6225.5|6222.5|6226.5|6223.5|6225.2|6222.2|66
1681167300000|2023-04-10 22:55:00|6225.6|6222.6|6225.5|6222.5|6225.7|6222.7|6224.7|6221.7|75
1681167600000|2023-04-10 23:00:00|6225.6|6222.6|6224.4|6221.4|6225.7|6222.7|6223.8|6220.8|59
1681167900000|2023-04-10 23:05:00|6224.3|6221.3|6225.4|6222.4|6225.5|6222.5|6223.7|6220.7|88
1681168200000|2023-04-10 23:10:00|6225.1|6222.1|6225.5|6222.5|6226.7|6223.7|6225|6222|69
1681168500000|2023-04-10 23:15:00|6225.4|6222.4|6225.7|6223.9|6226.5|6224.6|6225.4|6222.4|51
1681168800000|2023-04-10 23:20:00|6225.8|6224|6226.7|6224.9|6226.9|6225.1|6225.8|6224|48
1681169100000|2023-04-10 23:25:00|6226.9|6225.1|6226.7|6224.9|6227.4|6225.6|6226.4|6224.6|92
1681169400000|2023-04-10 23:30:00|6226.6|6224.8|6227|6224|6227.3|6225.5|6226.5|6224|74
1681169700000|2023-04-10 23:35:00|6227.1|6224.1|6225.6|6223.8|6227.2|6224.9|6225.1|6223.3|105
1681170000000|2023-04-10 23:40:00|6225.5|6223.7|6226.6|6224.8|6226.9|6225.1|6225.5|6223.7|46
1681170300000|2023-04-10 23:45:00|6226.5|6224.7|6226.3|6223.3|6226.6|6224.8|6224.7|6222.7|86
1681170600000|2023-04-10 23:50:00|6226.4|6223.4|6227.1|6225.3|6227.6|6225.4|6226.3|6223.3|48
1681170900000|2023-04-10 23:55:00|6227|6225.2|6227.6|6225.8|6227.6|6225.8|6226.1|6224.3|97
1681171200000|2023-04-11 00:00:00|6227.3|6225.5|6228.3|6226.5|6231.1|6229.3|6226.9|6225.1|189
1681171500000|2023-04-11 00:05:00|6228.5|6226.7|6229.4|6227.6|6229.5|6227.7|6227.3|6225.5|246
1681171800000|2023-04-11 00:10:00|6229.5|6227.7|6232.5|6230.7|6232.9|6231.1|6228.8|6227|193
1681172100000|2023-04-11 00:15:00|6232.6|6230.8|6232.1|6230.3|6234.8|6233|6232.1|6230.3|184
1681172400000|2023-04-11 00:20:00|6232|6230.2|6228.7|6226.9|6233.3|6231.5|6228.6|6226.8|189
1681172700000|2023-04-11 00:25:00|6228.6|6226.8|6227.2|6225.4|6229.3|6227.5|6227.2|6225.4|94
1681173000000|2023-04-11 00:30:00|6227.3|6225.5|6229.5|6227.7|6230.1|6228.3|6227.3|6225.5|134
1681173300000|2023-04-11 00:35:00|6229.4|6227.6|6227.8|6226|6229.4|6227.6|6226.4|6224.6|135
1681173600000|2023-04-11 00:40:00|6227.7|6225.9|6229.2|6227.4|6229.3|6227.5|6227.6|6225.8|92
1681173900000|2023-04-11 00:45:00|6229.3|6227.5|6229.4|6227.6|6229.6|6227.8|6228.4|6226.6|103
1681174200000|2023-04-11 00:50:00|6229.3|6227.5|6229.1|6227.3|6230.5|6228.7|6228.4|6226.6|179
1681174500000|2023-04-11 00:55:00|6229.2|6227.4|6229.6|6227.8|6230.2|6228.4|6228.5|6226.7|164
1681174800000|2023-04-11 01:00:00|6229.5|6227.7|6226.9|6225.1|6229.9|6228.1|6226.3|6224.5|184
1681175100000|2023-04-11 01:05:00|6226.8|6225|6225.6|6223.8|6228|6226.2|6224.4|6222.6|162
1681175400000|2023-04-11 01:10:00|6225.7|6223.9|6218.9|6217.1|6226.7|6224.9|6218.5|6216.7|248
1681175700000|2023-04-11 01:15:00|6219.4|6217.6|6222.5|6220.7|6223.8|6222|6219.4|6217.6|298
1681176000000|2023-04-11 01:20:00|6222.4|6220.6|6218.7|6216.9|6224.2|6222.4|6218.5|6216.7|191
1681176300000|2023-04-11 01:25:00|6218.6|6216.8|6215.7|6213.9|6220|6218.2|6214.9|6213.1|192
1681176600000|2023-04-11 01:30:00|6215.6|6213.8|6209.9|6208.1|6217|6215.2|6209.9|6208.1|261
1681176900000|2023-04-11 01:35:00|6209.7|6207.9|6221.8|6220|6222.1|6220.3|6209.6|6207.8|363
1681177200000|2023-04-11 01:40:00|6221.7|6219.9|6219.8|6218|6222.6|6220.8|6219.4|6217.6|272
1681177500000|2023-04-11 01:45:00|6219.9|6218.1|6219.9|6218.1|6221.1|6219.3|6218.3|6216.5|253
1681177800000|2023-04-11 01:50:00|6219.8|6218|6220.6|6218.8|6220.9|6219.1|6218.1|6216.3|177
1681178100000|2023-04-11 01:55:00|6220.5|6218.7|6223.8|6222|6224.7|6222.9|6220.4|6218.6|180
1681178400000|2023-04-11 02:00:00|6223.1|6221.3|6224.5|6222.7|6224.5|6222.7|6221|6219.2|239
1681178700000|2023-04-11 02:05:00|6224.4|6222.6|6228.9|6227.1|6229.8|6227.5|6223.4|6221.6|370
1681179000000|2023-04-11 02:10:00|6228.8|6227|6230.2|6228.4|6231.7|6229.9|6226.7|6224.9|329
1681179300000|2023-04-11 02:15:00|6230.3|6228.5|6231|6229.2|6231.4|6229.6|6228.1|6226.3|270
1681179600000|2023-04-11 02:20:00|6231.2|6229.4|6231.6|6229.8|6231.8|6230|6229.5|6227.7|228
1681179900000|2023-04-11 02:25:00|6231.5|6229.7|6231.1|6229.3|6233.2|6231.4|6230.6|6228.8|192
1681180200000|2023-04-11 02:30:00|6231.2|6229.4|6229.5|6227.7|6232.1|6230.3|6229.4|6227.6|243
1681180500000|2023-04-11 02:35:00|6229.4|6227.6|6227.7|6225.9|6231.3|6229.5|6227.7|6225.9|248
1681180800000|2023-04-11 02:40:00|6227.8|6226|6227.3|6225.5|6229|6227.2|6226.7|6224.9|273
1681181100000|2023-04-11 02:45:00|6227.4|6225.6|6227.5|6225.7|6227.5|6225.7|6224.9|6223.1|204
1681181400000|2023-04-11 02:50:00|6227.4|6225.6|6228.5|6226.7|6230.3|6228.5|6227.3|6225.5|180
1681181700000|2023-04-11 02:55:00|6228.6|6226.8|6228.2|6226.4|6229.3|6227.5|6225.9|6224.1|252
1681182000000|2023-04-11 03:00:00|6228.1|6226.3|6226.6|6224.8|6228.5|6226.7|6226|6224.2|235
1681182300000|2023-04-11 03:05:00|6226.5|6224.7|6230|6228.2|6230|6228.2|6226.3|6224.5|203
1681182600000|2023-04-11 03:10:00|6230.1|6228.3|6229.7|6227.9|6231.1|6229.3|6228.8|6227|123
1681182900000|2023-04-11 03:15:00|6229.9|6228.1|6231.2|6229.4|6232.4|6230.6|6229.7|6227.9|160
1681183200000|2023-04-11 03:20:00|6231.1|6229.3|6231|6229.2|6232.1|6230.3|6230|6228.2|151
1681183500000|2023-04-11 03:25:00|6230.9|6229.1|6229.7|6227.9|6230.9|6229.1|6228.5|6226.7|177
1681183800000|2023-04-11 03:30:00|6229.8|6228|6227.8|6226|6230.7|6228.9|6227.4|6225.6|225
1681184100000|2023-04-11 03:35:00|6227.7|6225.9|6225.4|6223.6|6227.8|6226|6225.3|6223.5|131
1681184400000|2023-04-11 03:40:00|6225.3|6223.5|6227.1|6225.3|6227.1|6225.3|6225.2|6223.4|116
1681184700000|2023-04-11 03:45:00|6227.2|6225.4|6225.8|6224|6227.6|6225.8|6225.8|6224|111
1681185000000|2023-04-11 03:50:00|6225.9|6224.1|6228.1|6226.3|6228.2|6226.4|6225.8|6224|113
1681185300000|2023-04-11 03:55:00|6228|6226.2|6228.1|6226.3|6228.1|6226.3|6226.3|6224.5|142
1681185600000|2023-04-11 04:00:00|6228.2|6226.4|6230.4|6228.6|6230.6|6228.8|6227.9|6226.1|123
1681185900000|2023-04-11 04:05:00|6230.5|6228.7|6231.9|6230.1|6232.4|6230.6|6229.5|6227.7|128
1681186200000|2023-04-11 04:10:00|6232|6230.2|6232.6|6230.8|6233.7|6231.9|6231.7|6229.9|124
1681186500000|2023-04-11 04:15:00|6232.5|6230.7|6229|6227.2|6232.5|6230.7|6229|6227.2|147
1681186800000|2023-04-11 04:20:00|6229.1|6227.3|6227.7|6225.9|6229.1|6227.3|6226.6|6224.8|121
1681187100000|2023-04-11 04:25:00|6227.6|6225.8|6227.7|6225.9|6228.5|6226.7|6227.4|6225.6|120
1681187400000|2023-04-11 04:30:00|6227.6|6225.8|6229.6|6227.8|6230.1|6228.3|6227.5|6225.7|136
1681187700000|2023-04-11 04:35:00|6229.7|6227.9|6228.7|6226.9|6229.7|6227.9|6228|6226.2|99
1681188000000|2023-04-11 04:40:00|6228.6|6226.8|6227.9|6226.1|6229.4|6227.6|6227.6|6225.8|101
1681188300000|2023-04-11 04:45:00|6227.8|6226|6227.7|6225.9|6228.6|6226.8|6227.1|6225.3|114
1681188600000|2023-04-11 04:50:00|6227.8|6226|6224.9|6223.1|6228.1|6226.3|6224.6|6222.8|108
1681188900000|2023-04-11 04:55:00|6225.3|6223.5|6226.6|6224.8|6226.6|6224.8|6224.9|6223.1|76
1681189200000|2023-04-11 05:00:00|6226.5|6224.7|6228|6226.2|6228.1|6226.3|6226|6224.2|176
1681189500000|2023-04-11 05:05:00|6227.9|6226.1|6227.5|6225.7|6228.5|6226.7|6227|6225.2|152
1681189800000|2023-04-11 05:10:00|6227.7|6225.9|6229|6227.2|6229.3|6227.5|6227.7|6225.9|139
1681190100000|2023-04-11 05:15:00|6228.9|6227.1|6229.9|6228.1|6230.4|6228.6|6228.2|6226.4|117
1681190400000|2023-04-11 05:20:00|6229.8|6228|6230.8|6229|6231.8|6230|6228.7|6226.9|164
1681190700000|2023-04-11 05:25:00|6230.9|6229.1|6230.9|6229.1|6231.7|6229.9|6230.3|6228.5|131
1681191000000|2023-04-11 05:30:00|6231.1|6229.3|6230.9|6229.1|6232.2|6230.4|6230.4|6228.6|163
1681191300000|2023-04-11 05:35:00|6230.5|6228.7|6230.4|6228.6|6230.8|6229|6229.4|6227.6|142
1681191600000|2023-04-11 05:40:00|6230.2|6228.4|6228.7|6226.9|6230.8|6229|6228.7|6226.9|188
1681191900000|2023-04-11 05:45:00|6228.8|6227|6231.7|6229.9|6231.8|6230|6228|6226.2|212
1681192200000|2023-04-11 05:50:00|6231.8|6230|6230|6228.2|6232.2|6230.4|6229.8|6228|190
1681192500000|2023-04-11 05:55:00|6230.2|6228.4|6229.9|6226.9|6232.1|6230.3|6229.3|6226.9|196
1681192800000|2023-04-11 06:00:00|6229.8|6226.8|6227.6|6225.8|6230|6227.8|6224.2|6222.4|290
1681193100000|2023-04-11 06:05:00|6227.5|6225.7|6227.3|6225.5|6228.9|6227.1|6226.1|6224.3|208
1681193400000|2023-04-11 06:10:00|6227.2|6225.4|6227.5|6225.7|6228.2|6226.4|6225.6|6223.8|286
1681193700000|2023-04-11 06:15:00|6227.4|6225.6|6227|6225.2|6228.2|6226.4|6226|6224.2|272
1681194000000|2023-04-11 06:20:00|6226.9|6225.1|6228.6|6226.8|6230|6228.2|6226.2|6224.4|194
1681194300000|2023-04-11 06:25:00|6228.5|6226.7|6229.6|6227.8|6230.8|6229|6228.1|6226.3|157
1681194600000|2023-04-11 06:30:00|6229.7|6227.9|6228.7|6226.9|6230.1|6228.3|6227.4|6225.6|219
1681194900000|2023-04-11 06:35:00|6228.5|6226.7|6225.5|6223.7|6228.5|6226.7|6225|6223.2|258
1681195200000|2023-04-11 06:40:00|6225.6|6223.8|6225.7|6223.9|6226.2|6224.4|6224.5|6222.7|154
1681195500000|2023-04-11 06:45:00|6225.6|6223.8|6221|6219.2|6226.1|6224.3|6220.4|6218.6|189
1681195800000|2023-04-11 06:50:00|6220.9|6219.1|6222.8|6221|6224.1|6222.3|6220.9|6219.1|181
1681196100000|2023-04-11 06:55:00|6222.9|6221.1|6221.4|6219.6|6223.6|6221.8|6220.7|6218.9|154
1681196400000|2023-04-11 07:00:00|6221|6219.2|6219.8|6218|6222.3|6220.5|6218.1|6216.3|228
1681196700000|2023-04-11 07:05:00|6219.9|6218.1|6220.5|6218.7|6220.5|6218.7|6216.4|6214.6|322
1681197000000|2023-04-11 07:10:00|6220.4|6218.6|6218.5|6216.7|6225.8|6224|6218.5|6216.7|304
1681197300000|2023-04-11 07:15:00|6218.6|6216.8|6221.2|6219.4|6221.9|6220.1|6218.2|6216.4|297
1681197600000|2023-04-11 07:20:00|6221.1|6219.3|6224.3|6222.5|6224.8|6223|6221|6219.2|203
1681197900000|2023-04-11 07:25:00|6224.2|6222.4|6224|6222.2|6229|6227.2|6224|6222.2|297
1681198200000|2023-04-11 07:30:00|6223.9|6222.1|6224.6|6222.8|6226|6224.2|6223.4|6221.6|282
1681198500000|2023-04-11 07:35:00|6224.7|6222.9|6223.5|6221.7|6227.3|6225.5|6223.2|6221.4|279
1681198800000|2023-04-11 07:40:00|6223.4|6221.6|6227.5|6225.7|6227.5|6225.7|6223.4|6221.6|293
1681199100000|2023-04-11 07:45:00|6227.7|6225.9|6228.8|6227|6229.5|6227.7|6227.3|6225.5|202
1681199400000|2023-04-11 07:50:00|6228.9|6227.1|6226|6224.2|6229.2|6227.4|6225.1|6223.3|223
1681199700000|2023-04-11 07:55:00|6225.7|6223.9|6220.5|6218.7|6226.3|6224.5|6220.2|6218.4|215
1681200000000|2023-04-11 08:00:00|6220.6|6218.8|6218.1|6216.3|6220.6|6218.8|6218.1|6216.3|223
1681200300000|2023-04-11 08:05:00|6218.2|6216.4|6220.1|6218.3|6221.5|6219.7|6218.2|6216.4|184
1681200600000|2023-04-11 08:10:00|6220.2|6218.4|6223|6221.2|6223|6221.2|6219.6|6217.8|203
1681200900000|2023-04-11 08:15:00|6223.2|6221.4|6224.7|6222.9|6225.1|6223.3|6222.6|6220.8|236
1681201200000|2023-04-11 08:20:00|6224.8|6223|6225.1|6223.3|6225.1|6223.3|6221.5|6219.7|167
1681201500000|2023-04-11 08:25:00|6224.9|6223.1|6224.9|6223.1|6226.4|6224.6|6223.5|6221.7|216
1681201800000|2023-04-11 08:30:00|6224.8|6223|6225.2|6223.4|6227.7|6225.9|6224.5|6222.7|219
1681202100000|2023-04-11 08:35:00|6225.3|6223.5|6220.7|6218.9|6225.3|6223.5|6219.7|6217.9|227
1681202400000|2023-04-11 08:40:00|6220.5|6218.7|6223.5|6221.7|6224|6222.2|6220.5|6218.7|227
1681202700000|2023-04-11 08:45:00|6223.4|6221.6|6221.2|6219.4|6223.5|6221.7|6221|6219.2|227
1681203000000|2023-04-11 08:50:00|6221.3|6219.5|6220.5|6218.7|6222.3|6220.5|6219.9|6218.1|191
1681203300000|2023-04-11 08:55:00|6220.4|6218.6|6222.5|6220.7|6224.1|6222.3|6220.2|6218.4|182
1681203600000|2023-04-11 09:00:00|6222.4|6220.6|6223.6|6221.8|6225.4|6223.6|6222|6220.2|247
1681203900000|2023-04-11 09:05:00|6223.5|6221.7|6225.9|6224.1|6226.8|6225|6223.1|6221.3|249
1681204200000|2023-04-11 09:10:00|6226|6224.2|6219.6|6217.8|6226.7|6224.9|6219.5|6217.7|207
1681204500000|2023-04-11 09:15:00|6219.5|6217.7|6220.6|6218.8|6221.5|6219.7|6219|6217|187
1681204800000|2023-04-11 09:20:00|6220.4|6218.6|6215.4|6213.6|6221.2|6219.4|6215.2|6213.4|184
1681205100000|2023-04-11 09:25:00|6215.5|6213.7|6212.7|6210.9|6215.9|6214.1|6212.5|6210.7|213
1681205400000|2023-04-11 09:30:00|6212.6|6210.8|6215.8|6214|6216.6|6214.8|6211.6|6209.8|288
1681205700000|2023-04-11 09:35:00|6215.9|6214.1|6214.7|6212.9|6217.3|6215.5|6214|6212.2|208
1681206000000|2023-04-11 09:40:00|6214.6|6212.8|6214.2|6212.4|6215.1|6213.3|6213.7|6211.9|183
1681206300000|2023-04-11 09:45:00|6214.3|6212.5|6212.5|6210.7|6215.6|6213.8|6212.3|6210.5|206
1681206600000|2023-04-11 09:50:00|6212.4|6210.6|6215.2|6213.4|6215.5|6213.7|6212.2|6210.4|189
1681206900000|2023-04-11 09:55:00|6215.3|6213.5|6216.4|6214.6|6216.8|6215|6215.1|6213.3|166
1681207200000|2023-04-11 10:00:00|6216.5|6214.7|6216.5|6214.7|6219.2|6217.4|6215.7|6213.9|237
1681207500000|2023-04-11 10:05:00|6216.4|6214.6|6215.5|6213.7|6218.3|6216.5|6215.3|6213.5|211
1681207800000|2023-04-11 10:10:00|6215.6|6213.8|6214.4|6212.6|6216.4|6214.6|6213|6211.2|237
1681208100000|2023-04-11 10:15:00|6214.3|6212.5|6213.9|6212.1|6214.4|6212.6|6212.1|6210.3|244
1681208400000|2023-04-11 10:20:00|6214|6212.2|6213.5|6211.7|6214.4|6212.6|6212.5|6210.7|217
1681208700000|2023-04-11 10:25:00|6213.4|6211.6|6207.8|6206|6214.4|6212.6|6207.2|6205.4|222
1681209000000|2023-04-11 10:30:00|6207.9|6206.1|6207.8|6206|6209.1|6207.3|6206.3|6204.5|173
1681209300000|2023-04-11 10:35:00|6207.7|6205.9|6211.8|6210|6211.9|6210.1|6207.6|6205.8|190
1681209600000|2023-04-11 10:40:00|6211.9|6210.1|6214.8|6213|6215.3|6213.5|6211.8|6210|132
1681209900000|2023-04-11 10:45:00|6214.7|6212.9|6217.2|6215.4|6219|6217.2|6214.7|6212.9|218
1681210200000|2023-04-11 10:50:00|6217.3|6215.5|6216.8|6215|6218.2|6216.4|6214.6|6212.8|168
1681210500000|2023-04-11 10:55:00|6217|6215.2|6217.8|6216|6220.2|6218.4|6216.9|6215.1|159
1681210800000|2023-04-11 11:00:00|6217.7|6215.9|6216.6|6214.8|6219.9|6218.1|6216|6214.2|204
1681211100000|2023-04-11 11:05:00|6216.5|6214.7|6210.2|6208.4|6216.5|6214.7|6210|6208.2|187
1681211400000|2023-04-11 11:10:00|6210.1|6208.3|6211.2|6209.4|6213.3|6211.5|6210.1|6208.3|152
1681211700000|2023-04-11 11:15:00|6211.3|6209.5|6212.3|6210.5|6214.2|6212.4|6211.3|6209.5|165
1681212000000|2023-04-11 11:20:00|6212.4|6210.6|6210.2|6208.4|6212.4|6210.6|6210|6208.2|150
1681212300000|2023-04-11 11:25:00|6210.3|6208.5|6210|6208.2|6210.6|6208.8|6208.2|6206.4|233
1681212600000|2023-04-11 11:30:00|6209.7|6207.9|6208.8|6207|6211.8|6210|6208.8|6207|198
1681212900000|2023-04-11 11:35:00|6208.7|6206.9|6208.7|6206.9|6209.1|6207.3|6206.9|6205.1|271
1681213200000|2023-04-11 11:40:00|6208.6|6206.8|6209.1|6207.3|6209.7|6207.9|6207.6|6205.8|214
1681213500000|2023-04-11 11:45:00|6209|6207.2|6206.8|6205|6209.1|6207.3|6206.7|6204.9|161
1681213800000|2023-04-11 11:50:00|6206.9|6205.1|6211.8|6210|6212.2|6210.4|6206.9|6205.1|201
1681214100000|2023-04-11 11:55:00|6211.7|6209.9|6208.8|6207|6211.7|6209.9|6208.1|6206.3|224
1681214400000|2023-04-11 12:00:00|6208.7|6206.9|6209.1|6207.3|6209.6|6207.8|6206.9|6205.1|264
1681214700000|2023-04-11 12:05:00|6209|6207.2|6208.7|6206.9|6209.6|6207.8|6207.6|6205.8|145
1681215000000|2023-04-11 12:10:00|6208.6|6206.8|6211.2|6209.4|6211.4|6209.6|6208.6|6206.8|128
1681215300000|2023-04-11 12:15:00|6211.1|6209.3|6208.8|6207|6212.4|6210.6|6208.7|6206.9|148
1681215600000|2023-04-11 12:20:00|6208.7|6206.9|6207.9|6206.1|6210|6208.2|6207.8|6206|180
1681215900000|2023-04-11 12:25:00|6208|6206.2|6208.6|6206.8|6209.1|6207.3|6206.5|6204.7|149
1681216200000|2023-04-11 12:30:00|6208.7|6206.9|6211.3|6209.5|6212.1|6210.3|6208.2|6206.4|260
1681216500000|2023-04-11 12:35:00|6211.2|6209.4|6210.8|6209|6212.2|6210.4|6210.5|6208.7|151
1681216800000|2023-04-11 12:40:00|6210.9|6209.1|6210.3|6208.5|6212.2|6210.4|6210.2|6208.4|147
1681217100000|2023-04-11 12:45:00|6210.2|6208.4|6208.4|6206.6|6211.2|6209.4|6208.4|6206.6|151
1681217400000|2023-04-11 12:50:00|6208.2|6206.4|6207.4|6205.6|6208.2|6206.4|6206.3|6204.5|185
1681217700000|2023-04-11 12:55:00|6207.1|6205.3|6206.6|6204.8|6208.3|6206.5|6206.3|6204.5|142
1681218000000|2023-04-11 13:00:00|6206.7|6204.9|6203.8|6202|6207.2|6205.4|6203.6|6201.8|207
1681218300000|2023-04-11 13:05:00|6203.7|6201.9|6200.7|6198.9|6203.7|6201.9|6199.9|6198.1|238
1681218600000|2023-04-11 13:10:00|6200.6|6198.8|6204.2|6202.4|6204.4|6202.6|6200.1|6198.3|216
1681218900000|2023-04-11 13:15:00|6204.3|6202.5|6204.8|6203|6206.2|6204.4|6203.3|6201.5|278
1681219200000|2023-04-11 13:20:00|6204.7|6202.9|6204.3|6202.5|6206.5|6204.7|6203.2|6201.4|235
1681219500000|2023-04-11 13:25:00|6204.2|6202.4|6208.7|6206.9|6208.9|6207.1|6203.3|6201.5|255
1681219800000|2023-04-11 13:30:00|6208.8|6207|6211.2|6209.4|6211.8|6210|6207.2|6205.4|319
1681220100000|2023-04-11 13:35:00|6211.6|6209.8|6204.8|6203|6212.3|6210.5|6204.8|6203|264
1681220400000|2023-04-11 13:40:00|6204.9|6203.1|6201.4|6199.6|6205.3|6203.5|6200.4|6198.6|289
1681220700000|2023-04-11 13:45:00|6201.3|6199.5|6205.3|6203.5|6206.5|6204.7|6200.6|6198.8|274
1681221000000|2023-04-11 13:50:00|6205.4|6203.6|6206.2|6204.4|6208.6|6206.8|6204.9|6203.1|264
1681221300000|2023-04-11 13:55:00|6205.7|6203.9|6204.6|6202.8|6206.3|6204.5|6203.8|6202|188
1681221600000|2023-04-11 14:00:00|6204.8|6203|6208.9|6207.1|6210.4|6208.6|6204.7|6202.9|260
1681221900000|2023-04-11 14:05:00|6209|6207.2|6209.9|6208.1|6212.5|6210.7|6207.1|6205.3|238
1681222200000|2023-04-11 14:10:00|6209.8|6208|6207.9|6206.1|6211.2|6209.4|6207.4|6205.6|177
1681222500000|2023-04-11 14:15:00|6207.8|6206|6203.3|6201.5|6208.9|6207.1|6203.2|6201.4|192
1681222800000|2023-04-11 14:20:00|6203.5|6201.7|6205.8|6204|6206.2|6204.4|6201.6|6199.8|237
1681223100000|2023-04-11 14:25:00|6205.7|6203.9|6206.1|6204.3|6207.6|6205.8|6205.6|6203.8|170
1681223400000|2023-04-11 14:30:00|6206.2|6204.4|6206.1|6204.3|6207.3|6205.5|6204.7|6202.9|172
1681223700000|2023-04-11 14:35:00|6206.2|6204.4|6204.6|6202.8|6208.2|6206.4|6204.3|6202.5|218
1681224000000|2023-04-11 14:40:00|6204.2|6202.4|6200.6|6198.8|6204.9|6203.1|6200.1|6198.3|231
1681224300000|2023-04-11 14:45:00|6200.7|6198.9|6200.4|6198.6|6201.6|6199.8|6199.7|6197.9|222
1681224600000|2023-04-11 14:50:00|6200.3|6198.5|6198.8|6197|6200.3|6198.5|6198.2|6196.4|186
1681224900000|2023-04-11 14:55:00|6198.9|6197.1|6200.9|6199.1|6202.1|6200.3|6198.4|6196.6|236
1681225200000|2023-04-11 15:00:00|6200.8|6199|6201.2|6199.4|6203.5|6201.7|6200.3|6198.5|253
1681225500000|2023-04-11 15:05:00|6201.1|6199.3|6199.6|6197.8|6202.8|6201|6199.2|6197.4|184
1681225800000|2023-04-11 15:10:00|6199.5|6197.7|6200.3|6198.5|6201.1|6199.3|6199.1|6197.3|192
1681226100000|2023-04-11 15:15:00|6200.2|6198.4|6200.9|6199.1|6203|6201.2|6200|6198.2|142
1681226400000|2023-04-11 15:20:00|6200.8|6199|6200.7|6198.9|6201.3|6199.5|6200|6198.2|131
1681226700000|2023-04-11 15:25:00|6200.8|6199|6200.1|6198.3|6201.1|6199.3|6200|6198.2|114
1681227000000|2023-04-11 15:30:00|6200|6198.2|6198.3|6196.5|6200.5|6198.7|6198.3|6196.5|103
1681227300000|2023-04-11 15:35:00|6198.2|6196.4|6199.4|6197.6|6199.4|6197.6|6197.5|6195.7|135
1681227600000|2023-04-11 15:40:00|6199.5|6197.7|6197|6195.2|6199.6|6197.8|6196.9|6195.1|170
1681227900000|2023-04-11 15:45:00|6197.1|6195.3|6198.9|6197.1|6199.1|6197.3|6197|6195.2|150
1681228200000|2023-04-11 15:50:00|6198.8|6197|6197.8|6196|6199.2|6197.4|6197.8|6196|136
1681228500000|2023-04-11 15:55:00|6197.9|6196.1|6194.6|6192.8|6197.9|6196.1|6193.2|6191.4|166
1681228800000|2023-04-11 16:00:00|6194.7|6192.9|6195.5|6193.7|6196.4|6194.6|6194.1|6192.3|137
1681229100000|2023-04-11 16:05:00|6195.6|6193.8|6194.3|6192.5|6195.6|6193.8|6193.8|6192|116
1681229400000|2023-04-11 16:10:00|6194.4|6192.6|6194.1|6192.3|6195.3|6193.5|6193.7|6191.9|91
1681229700000|2023-04-11 16:15:00|6193.9|6192.1|6191.4|6189.6|6194.1|6192.3|6188.7|6186.9|139
1681230000000|2023-04-11 16:20:00|6191.5|6189.7|6190.2|6188.4|6192.2|6190.4|6189.9|6188.1|116
1681230300000|2023-04-11 16:25:00|6190.3|6188.5|6191.3|6189.5|6192.1|6190.3|6189.9|6188.1|74
1681230600000|2023-04-11 16:30:00|6191.4|6189.6|6190.3|6188.5|6191.8|6190|6190.2|6188.4|97
1681230900000|2023-04-11 16:35:00|6190.4|6188.6|6188|6186.2|6190.4|6188.6|6188|6186.2|72
1681231200000|2023-04-11 16:40:00|6188.1|6186.3|6186.8|6185|6188.8|6187|6186.5|6184.7|100
1681231500000|2023-04-11 16:45:00|6186.9|6185.1|6188.3|6186.5|6189.1|6187.3|6186.9|6185.1|130
1681231800000|2023-04-11 16:50:00|6188.2|6186.4|6187.2|6185.4|6188.3|6186.5|6187|6185.2|57
1681232100000|2023-04-11 16:55:00|6187.3|6185.5|6187.2|6185.4|6187.6|6185.8|6186.6|6184.8|58
1681232400000|2023-04-11 17:00:00|6187.3|6185.5|6186.9|6185.1|6188.1|6186.3|6186.4|6184.6|109
1681232700000|2023-04-11 17:05:00|6186.8|6185|6186.8|6185|6187.4|6185.6|6186.4|6184.6|89
1681233000000|2023-04-11 17:10:00|6186.6|6184.8|6186.1|6184.3|6186.6|6184.8|6185.9|6184.1|67
1681233300000|2023-04-11 17:15:00|6186|6184.2|6186.2|6184.4|6186.3|6184.5|6185.1|6183.3|49
1681233600000|2023-04-11 17:20:00|6186.3|6184.5|6188.1|6186.3|6188.3|6186.5|6186.3|6184.5|80
1681233900000|2023-04-11 17:25:00|6188|6186.2|6186.6|6184.8|6188.3|6186.5|6186.6|6184.8|60
1681234200000|2023-04-11 17:30:00|6186.5|6184.7|6188.7|6186.9|6188.7|6186.9|6186.2|6184.4|142
1681234500000|2023-04-11 17:35:00|6188.8|6187|6189|6187.2|6190.8|6189|6188.8|6187|125
1681234800000|2023-04-11 17:40:00|6189.1|6187.3|6189.1|6187.3|6189.7|6187.9|6188.6|6186.8|71
1681235100000|2023-04-11 17:45:00|6189.2|6187.4|6191|6189.2|6191.2|6189.4|6189.1|6187.3|105
1681235400000|2023-04-11 17:50:00|6190.9|6189.1|6191.2|6189.4|6191.7|6189.9|6190.3|6188.5|69
1681235700000|2023-04-11 17:55:00|6191.1|6189.3|6192.4|6190.6|6193.5|6191.7|6190.9|6189.1|93
1681236000000|2023-04-11 18:00:00|6192.5|6190.7|6192.5|6190.7|6193.4|6191.6|6191.7|6189.9|69
1681236300000|2023-04-11 18:05:00|6192.6|6190.8|6191.7|6189.9|6192.8|6191|6191.3|6189.5|65
1681236600000|2023-04-11 18:10:00|6191.6|6189.8|6190.2|6188.4|6191.6|6189.8|6190.2|6188.4|52
1681236900000|2023-04-11 18:15:00|6190.1|6188.3|6190.6|6188.8|6191.2|6189.4|6189.3|6187.5|45
1681237200000|2023-04-11 18:20:00|6190.7|6188.9|6190.8|6189|6192.1|6190.3|6190|6188.2|64
1681237500000|2023-04-11 18:25:00|6190.7|6188.9|6189.8|6188|6191.2|6189.4|6189.7|6187.9|52
1681237800000|2023-04-11 18:30:00|6189.9|6188.1|6189.7|6187.9|6190.8|6189|6189.5|6187.7|53
1681238100000|2023-04-11 18:35:00|6189.5|6187.7|6190.1|6188.3|6190.8|6189|6189.4|6187.6|57
1681238400000|2023-04-11 18:40:00|6190.2|6188.4|6189.8|6188|6190.4|6188.6|6189.5|6187.7|65
1681238700000|2023-04-11 18:45:00|6189.7|6187.9|6189.7|6187.9|6189.8|6188|6189|6187.2|91
1681239000000|2023-04-11 18:50:00|6189.6|6187.8|6190.7|6188.9|6190.9|6189.1|6189.2|6187.4|49
1681239300000|2023-04-11 18:55:00|6190.8|6189|6191.6|6188.6|6192|6189.9|6188.6|6186.8|106
1681239600000|2023-04-11 19:00:00|6192|6189|6193.1|6191.3|6193.2|6191.4|6191.3|6188.7|71
1681239900000|2023-04-11 19:05:00|6193|6191.2|6192.7|6190.9|6193|6191.2|6192.4|6190.6|24
1681240200000|2023-04-11 19:10:00|6192.8|6191|6193.8|6192|6193.9|6192.1|6192.8|6191|37
1681240500000|2023-04-11 19:15:00|6193.7|6191.9|6194.2|6192.4|6194.4|6192.6|6193.7|6191.9|46
1681240800000|2023-04-11 19:20:00|6194.3|6192.5|6195.1|6193.3|6195.3|6193.5|6194.1|6192.3|53
1681241100000|2023-04-11 19:25:00|6195.2|6193.4|6196|6194.2|6196.2|6194.4|6194.8|6193|37
1681241400000|2023-04-11 19:30:00|6195.9|6194.1|6196.2|6194.4|6196.7|6194.9|6195.7|6193.9|81
1681241700000|2023-04-11 19:35:00|6196.3|6194.5|6195.1|6193.3|6196.5|6194.7|6194.7|6192.9|74
1681242000000|2023-04-11 19:40:00|6194.8|6193|6194.1|6192.3|6195.5|6193.7|6193.7|6191.9|64
1681242300000|2023-04-11 19:45:00|6193.9|6192.1|6192.7|6190.9|6194.1|6192.3|6191.9|6190.1|58
1681242600000|2023-04-11 19:50:00|6192.4|6190.6|6192.6|6190.8|6192.8|6191|6191.7|6189.9|70
1681242900000|2023-04-11 19:55:00|6192.5|6190.7|6191.8|6190|6192.6|6190.8|6191.4|6189.6|67
1681243200000|2023-04-11 20:00:00|6191.9|6190.1|6192.2|6190.4|6192.6|6190.8|6191.8|6190|59
1681243500000|2023-04-11 20:05:00|6192.3|6190.5|6190.5|6188.7|6192.4|6190.6|6190.3|6188.5|60
1681243800000|2023-04-11 20:10:00|6190.6|6188.8|6189.6|6187.8|6191.5|6189.7|6189.5|6187.7|96
1681244100000|2023-04-11 20:15:00|6189.5|6187.7|6189.3|6187.5|6190.2|6188.4|6188.8|6187|51
1681244400000|2023-04-11 20:20:00|6189.2|6187.4|6190.7|6188.9|6190.7|6188.9|6187|6184|112
1681244700000|2023-04-11 20:25:00|6190.5|6188.7|6190.1|6188.3|6190.7|6188.9|6188.8|6187|68
1681245000000|2023-04-11 20:30:00|6190.2|6188.4|6190.6|6188.8|6190.6|6188.8|6189.8|6188|23
1681245300000|2023-04-11 20:35:00|6190.7|6188.9|6191.2|6189.4|6191.4|6189.6|6190.7|6188.9|25
1681245600000|2023-04-11 20:40:00|6191.3|6189.5|6190.7|6188.9|6191.3|6189.5|6190.2|6188.4|31
1681245900000|2023-04-11 20:45:00|6190.6|6188.8|6190.4|6188.6|6191.3|6189.5|6190.3|6188.5|32
1681246200000|2023-04-11 20:50:00|6190.3|6188.5|6194|6191|6194|6191.7|6190.3|6187.4|64
1681246500000|2023-04-11 20:55:00|6194.1|6191.1|6192.5|6188.5|6195.9|6191.9|6191.9|6187.9|123
1681246800000|2023-04-11 21:00:00|6193.3|6189.3|6193.1|6189.1|6196.9|6192.9|6191.5|6187.5|46
1681247100000|2023-04-11 21:05:00|6193|6189|6194.2|6190.2|6194.2|6190.2|6192.3|6188.3|29
1681247400000|2023-04-11 21:10:00|6193.2|6189.2|6193.2|6189.2|6194.9|6190.9|6192.6|6188.6|54
1681247700000|2023-04-11 21:15:00|6193.1|6189.1|6193.8|6189.8|6193.9|6189.9|6192.8|6188.8|73
1681248000000|2023-04-11 21:20:00|6193.7|6189.7|6192.7|6188.7|6193.7|6189.7|6192.7|6188.7|45
1681248300000|2023-04-11 21:25:00|6192.6|6188.6|6192.7|6188.7|6193.6|6189.6|6192.3|6188.3|47
1681248600000|2023-04-11 21:30:00|6192.3|6188.3|6194.3|6190.3|6194.3|6190.3|6192|6188|96
1681248900000|2023-04-11 21:35:00|6194.4|6190.4|6194.6|6190.6|6195.2|6191.2|6193.9|6189.9|115
1681249200000|2023-04-11 21:40:00|6194.1|6190.1|6196.1|6192.1|6196.1|6192.1|6194|6190|58
1681249500000|2023-04-11 21:45:00|6196|6192|6194.9|6190.9|6197.7|6193.7|6186.2|6182.2|143
1681249800000|2023-04-11 21:50:00|6195|6191|6193.4|6189.7|6195|6191|6193.3|6189.7|55
1681250100000|2023-04-11 21:55:00|6193.7|6189.6|6194.8|6190.8|6194.9|6190.9|6193.6|6189.6|84
1681250400000|2023-04-11 22:00:00|6194.9|6190.9|6193|6190|6194.9|6190.9|6192.6|6189.1|118
1681250700000|2023-04-11 22:05:00|6192.7|6189.7|6194.3|6191.3|6194.5|6191.5|6192.3|6189.3|91
1681251000000|2023-04-11 22:10:00|6194.2|6191.2|6193.6|6190.6|6194.3|6191.3|6193.3|6190.3|88
1681251300000|2023-04-11 22:15:00|6193.5|6190.5|6191.8|6188.8|6193.7|6190.7|6191.6|6188.6|176
1681251600000|2023-04-11 22:20:00|6191.9|6188.9|6191.8|6188.8|6192.9|6189.9|6191.7|6188.7|181
1681251900000|2023-04-11 22:25:00|6191.7|6188.7|6193|6190|6193.4|6190.4|6191.7|6188.7|221
1681252200000|2023-04-11 22:30:00|6193.1|6190.1|6193.4|6190.4|6193.7|6190.7|6193|6190|66
1681252500000|2023-04-11 22:35:00|6193.3|6190.3|6193.6|6190.6|6193.6|6190.6|6193.3|6190.3|26
1681252800000|2023-04-11 22:40:00|6193.5|6190.5|6193.9|6190.9|6194.8|6191.8|6193.3|6190.3|87
1681253100000|2023-04-11 22:45:00|6194|6191|6195.4|6192.4|6195.6|6192.6|6193.5|6190.5|71
1681253400000|2023-04-11 22:50:00|6195.6|6192.6|6195.4|6192.4|6196.1|6193.1|6194.9|6191.9|82
1681253700000|2023-04-11 22:55:00|6195.3|6192.3|6196.5|6193.5|6196.6|6193.6|6195.2|6192.2|66
1681254000000|2023-04-11 23:00:00|6196.4|6193.4|6195|6192|6196.4|6193.4|6194.8|6191.8|56
1681254300000|2023-04-11 23:05:00|6195.1|6192.1|6194.9|6193.1|6195.7|6193.1|6194.2|6191.9|93
1681254600000|2023-04-11 23:10:00|6194.8|6193|6193.8|6192|6194.9|6193.1|6192.8|6191|57
1681254900000|2023-04-11 23:15:00|6193.9|6192.1|6193.4|6191.6|6194.8|6193|6193.2|6191.4|135
1681255200000|2023-04-11 23:20:00|6193.5|6191.7|6193.5|6191.7|6194.3|6192.5|6193.3|6191.5|82
1681255500000|2023-04-11 23:25:00|6193.6|6191.8|6194.1|6192.3|6194.7|6192.3|6193.1|6191.2|90
1681255800000|2023-04-11 23:30:00|6194|6192.2|6194|6192.2|6194.5|6192.7|6193.9|6192.1|42
1681256100000|2023-04-11 23:35:00|6194.7|6192.9|6193.8|6192|6195.8|6193.9|6193.7|6191.9|89
1681256400000|2023-04-11 23:40:00|6193.4|6191.6|6193.4|6191.6|6194.3|6192.5|6193.2|6191.4|51
1681256700000|2023-04-11 23:45:00|6193.5|6191.7|6193|6191.2|6194.2|6192.4|6192.4|6190.6|56
1681257000000|2023-04-11 23:50:00|6192.9|6191.1|6194.2|6192.4|6194.2|6192.4|6192.9|6191.1|87
1681257300000|2023-04-11 23:55:00|6194.3|6192.5|6195|6193.2|6195.7|6193.9|6194.3|6192.5|86
1681257600000|2023-04-12 00:00:00|6195.1|6193.3|6193.2|6191.4|6196.2|6194.4|6191.2|6189.4|252
1681257900000|2023-04-12 00:05:00|6193.1|6191.3|6189.4|6187.6|6193.2|6191.4|6188.9|6187.1|155
1681258200000|2023-04-12 00:10:00|6189.3|6187.5|6190.3|6188.5|6190.8|6189|6189.3|6187.5|96
1681258500000|2023-04-12 00:15:00|6190.8|6189|6190.7|6188.9|6192.1|6190.3|6188.9|6187.1|188
1681258800000|2023-04-12 00:20:00|6190.6|6188.8|6191.2|6189.4|6192.4|6190.6|6190.1|6188.3|136
1681259100000|2023-04-12 00:25:00|6191.1|6189.3|6190.7|6188.9|6191.2|6189.4|6190.4|6188.6|89
1681259400000|2023-04-12 00:30:00|6190.6|6188.8|6193.2|6191.4|6193.2|6191.4|6189.6|6187.8|83
1681259700000|2023-04-12 00:35:00|6193.1|6191.3|6195.9|6194.1|6198.7|6196.9|6193|6191.2|121
1681260000000|2023-04-12 00:40:00|6195.8|6194|6195.9|6194.1|6196.6|6194.8|6195.3|6193.5|102
1681260300000|2023-04-12 00:45:00|6196|6194.2|6194.9|6193.1|6196.7|6194.9|6194.9|6193.1|101
1681260600000|2023-04-12 00:50:00|6195|6193.2|6196.8|6195|6197.3|6195.5|6195|6193.2|212
1681260900000|2023-04-12 00:55:00|6196.5|6194.7|6197|6195.2|6197.9|6196.1|6194.6|6192.8|195
1681261200000|2023-04-12 01:00:00|6196.9|6195.1|6196.7|6194.9|6197.7|6195.9|6195.5|6193.7|135
1681261500000|2023-04-12 01:05:00|6196.8|6195|6195.7|6193.9|6196.8|6195|6194.8|6193|117
1681261800000|2023-04-12 01:10:00|6195.8|6194|6196.9|6195.1|6197.3|6195.5|6195.7|6193.9|89
1681262100000|2023-04-12 01:15:00|6197|6195.2|6196.8|6195|6197.4|6195.6|6196.2|6194.4|156
1681262400000|2023-04-12 01:20:00|6196.7|6194.9|6197.8|6196|6198.3|6196.5|6196.5|6194.7|153
1681262700000|2023-04-12 01:25:00|6197.7|6195.9|6198.9|6197.1|6199.6|6197.8|6197.3|6195.5|148
1681263000000|2023-04-12 01:30:00|6198.7|6196.9|6198|6196.2|6199|6197.2|6197.5|6195.7|174
1681263300000|2023-04-12 01:35:00|6197.9|6196.1|6197.4|6195.6|6198|6196.2|6195.1|6193.3|155
1681263600000|2023-04-12 01:40:00|6197.6|6195.8|6199.2|6197.4|6199.2|6197.4|6196.9|6195.1|176
1681263900000|2023-04-12 01:45:00|6199|6197.2|6195.9|6194.1|6199|6197.2|6195.1|6193.3|127
1681264200000|2023-04-12 01:50:00|6195.5|6193.7|6197.9|6196.1|6198.2|6196.4|6194.7|6192.9|138
1681264500000|2023-04-12 01:55:00|6197.8|6196|6199.5|6197.7|6199.7|6197.9|6196.9|6195.1|191
1681264800000|2023-04-12 02:00:00|6199.6|6197.8|6197.8|6196|6199.7|6197.9|6197|6195.2|167
1681265100000|2023-04-12 02:05:00|6197.7|6195.9|6197.6|6195.8|6198.4|6196.6|6196.9|6195.1|135
1681265400000|2023-04-12 02:10:00|6197.7|6195.9|6197|6195.2|6197.7|6195.9|6195.6|6193.8|97
1681265700000|2023-04-12 02:15:00|6197.1|6195.3|6197|6195.2|6197.5|6195.7|6195.6|6193.8|119
1681266000000|2023-04-12 02:20:00|6196.9|6195.1|6191.7|6189.9|6197.1|6195.3|6191|6189.2|134
1681266300000|2023-04-12 02:25:00|6191.8|6190|6189.5|6187.7|6191.8|6190|6189.4|6187.6|141
1681266600000|2023-04-12 02:30:00|6189.4|6187.6|6188.4|6186.6|6189.4|6187.6|6186.7|6184.9|143
1681266900000|2023-04-12 02:35:00|6188.5|6186.7|6189.1|6187.3|6189.4|6187.6|6187.9|6186.1|115
1681267200000|2023-04-12 02:40:00|6189.2|6187.4|6189|6187.2|6190.5|6188.7|6189|6187.2|170
1681267500000|2023-04-12 02:45:00|6189.1|6187.3|6188.6|6186.8|6189.4|6187.6|6188.2|6186.4|166
1681267800000|2023-04-12 02:50:00|6188.5|6186.7|6188.8|6187|6189.1|6187.3|6188.1|6186.3|117
1681268100000|2023-04-12 02:55:00|6188.7|6186.9|6190.3|6188.5|6190.3|6188.5|6187.6|6185.8|137
1681268400000|2023-04-12 03:00:00|6190.2|6188.4|6189.8|6188|6190.3|6188.5|6188|6186.2|172
1681268700000|2023-04-12 03:05:00|6189.7|6187.9|6190.1|6188.3|6190.5|6188.7|6188.7|6186.9|139
1681269000000|2023-04-12 03:10:00|6190|6188.2|6190.8|6189|6191.2|6189.4|6189.9|6188.1|129
1681269300000|2023-04-12 03:15:00|6191|6189.2|6190.6|6188.8|6191.7|6189.9|6189.2|6187.4|132
1681269600000|2023-04-12 03:20:00|6190.7|6188.9|6191.4|6189.6|6191.6|6189.8|6190.7|6188.9|151
1681269900000|2023-04-12 03:25:00|6191.5|6189.7|6192.1|6190.3|6192.5|6190.7|6191.3|6189.5|120
1681270200000|2023-04-12 03:30:00|6192.2|6190.4|6192.7|6190.9|6193.2|6191.4|6192.1|6190.3|71
1681270500000|2023-04-12 03:35:00|6192.8|6191|6192.9|6191.1|6193.8|6192|6192.6|6190.8|84
1681270800000|2023-04-12 03:40:00|6192.8|6191|6195.2|6193.4|6195.2|6193.4|6192.7|6190.9|114
1681271100000|2023-04-12 03:45:00|6195.3|6193.5|6194.5|6192.7|6195.4|6193.6|6193.5|6191.7|68
1681271400000|2023-04-12 03:50:00|6194.6|6192.8|6195.1|6193.3|6195.1|6193.3|6194.1|6192.3|74
1681271700000|2023-04-12 03:55:00|6195.2|6193.4|6196.1|6194.3|6196.5|6194.7|6195.2|6193.4|44
1681272000000|2023-04-12 04:00:00|6196.2|6194.4|6195.9|6194.1|6196.2|6194.4|6195.5|6193.7|64
1681272300000|2023-04-12 04:05:00|6196|6194.2|6196.9|6195.1|6197.4|6195.6|6196|6194.2|68
1681272600000|2023-04-12 04:10:00|6196.7|6194.9|6198.6|6196.8|6198.8|6197|6196.4|6194.6|97
1681272900000|2023-04-12 04:15:00|6198.5|6196.7|6199.6|6197.8|6199.9|6198.1|6198.1|6196.3|90
1681273200000|2023-04-12 04:20:00|6199.7|6197.9|6199.6|6197.8|6199.9|6198.1|6198.9|6197.1|61
1681273500000|2023-04-12 04:25:00|6199.5|6197.7|6203.1|6201.3|6203.1|6201.3|6199.4|6197.6|115
1681273800000|2023-04-12 04:30:00|6203|6201.2|6202.4|6200.6|6203.6|6201.8|6202.1|6200.3|144
1681274100000|2023-04-12 04:35:00|6202.3|6200.5|6202.2|6200.4|6202.7|6200.9|6201.6|6199.8|50
1681274400000|2023-04-12 04:40:00|6202.1|6200.3|6203.7|6201.9|6204|6202.2|6202.1|6200.3|113
1681274700000|2023-04-12 04:45:00|6203.8|6202|6205|6203.2|6205.4|6203.6|6203.2|6201.4|91
1681275000000|2023-04-12 04:50:00|6204.9|6203.1|6204.5|6202.7|6205.5|6203.7|6204.3|6202.5|91
1681275300000|2023-04-12 04:55:00|6204.4|6202.6|6204.2|6202.4|6204.5|6202.7|6203|6201.2|100
1681275600000|2023-04-12 05:00:00|6204.3|6202.5|6203.8|6202|6205.1|6203.3|6203.8|6202|92
1681275900000|2023-04-12 05:05:00|6203.9|6202.1|6203.2|6201.4|6204.4|6202.6|6203|6201.2|116
1681276200000|2023-04-12 05:10:00|6203.3|6201.5|6201.8|6200|6204.1|6202.3|6201.8|6200|88
1681276500000|2023-04-12 05:15:00|6201.9|6200.1|6202.4|6200.6|6202.6|6200.8|6200.4|6198.6|104
1681276800000|2023-04-12 05:20:00|6202.5|6200.7|6202.6|6200.8|6203.2|6201.4|6202.2|6200.4|110
1681277100000|2023-04-12 05:25:00|6202.7|6200.9|6198.9|6197.1|6202.7|6200.9|6198.9|6197.1|117
1681277400000|2023-04-12 05:30:00|6199|6197.2|6198.8|6197|6199.7|6197.9|6198|6196.2|106
1681277700000|2023-04-12 05:35:00|6198.7|6196.9|6201.6|6199.8|6201.8|6200|6198.4|6196.6|87
1681278000000|2023-04-12 05:40:00|6201.7|6199.9|6199.7|6197.9|6201.8|6200|6199.2|6197.4|101
1681278300000|2023-04-12 05:45:00|6199.8|6198|6199.6|6197.8|6200.2|6198.4|6198.6|6196.8|115
1681278600000|2023-04-12 05:50:00|6199.5|6197.7|6199.5|6197.7|6200.9|6199.1|6198.9|6197.1|160
1681278900000|2023-04-12 05:55:00|6199.4|6197.6|6198.3|6196.5|6200.6|6198.8|6198.3|6196.5|147
1681279200000|2023-04-12 06:00:00|6197.7|6195.9|6194.9|6193.1|6197.8|6196|6192.2|6190.4|200
1681279500000|2023-04-12 06:05:00|6194.7|6192.9|6192.9|6191.1|6195.8|6194|6192.9|6191.1|157
1681279800000|2023-04-12 06:10:00|6192.8|6191|6194.9|6193.1|6195.3|6193.5|6192.7|6190.9|176
1681280100000|2023-04-12 06:15:00|6194.6|6192.8|6194.2|6192.4|6195.6|6193.8|6193.3|6191.5|176
1681280400000|2023-04-12 06:20:00|6194.1|6192.3|6191.9|6190.1|6194.9|6193.1|6191.7|6189.9|163
1681280700000|2023-04-12 06:25:00|6191.7|6189.9|6190.8|6189|6192.4|6190.6|6189.3|6187.5|230
1681281000000|2023-04-12 06:30:00|6190.5|6188.7|6189.5|6187.7|6191.1|6189.3|6188.4|6186.6|219
1681281300000|2023-04-12 06:35:00|6189.4|6187.6|6190.3|6188.5|6191.8|6190|6189|6187.2|230
1681281600000|2023-04-12 06:40:00|6190.2|6188.4|6189.8|6188|6190.3|6188.5|6188.2|6186.4|198
1681281900000|2023-04-12 06:45:00|6189.9|6188.1|6191.1|6189.3|6192.4|6190.6|6188.8|6187|219
1681282200000|2023-04-12 06:50:00|6191|6189.2|6192|6190.2|6193.3|6191.5|6189.8|6188|194
1681282500000|2023-04-12 06:55:00|6192.1|6190.3|6190.8|6189|6192.7|6190.9|6189.2|6187.4|281
1681282800000|2023-04-12 07:00:00|6190.7|6188.9|6192.7|6190.9|6192.8|6191|6188.7|6186.9|286
1681283100000|2023-04-12 07:05:00|6192.6|6190.8|6194.2|6192.4|6196.4|6194.6|6192.4|6190.6|211
1681283400000|2023-04-12 07:10:00|6194.1|6192.3|6194.2|6192.4|6195.2|6193.4|6191.8|6190|239
1681283700000|2023-04-12 07:15:00|6194.3|6192.5|6192.2|6190.4|6197.3|6195.5|6192|6190.2|231
1681284000000|2023-04-12 07:20:00|6192.3|6190.5|6190.4|6188.6|6193.2|6191.4|6189.8|6188|200
1681284300000|2023-04-12 07:25:00|6190.3|6188.5|6186.7|6184.9|6191|6189.2|6186.7|6184.9|277
1681284600000|2023-04-12 07:30:00|6186.6|6184.8|6187.9|6186.1|6188|6186.2|6185.5|6183.7|210
1681284900000|2023-04-12 07:35:00|6187.8|6186|6190.2|6188.4|6190.9|6189.1|6186.7|6184.9|230
1681285200000|2023-04-12 07:40:00|6190.3|6188.5|6191.1|6189.3|6191.6|6189.8|6188.4|6186.6|266
1681285500000|2023-04-12 07:45:00|6190.9|6189.1|6191.8|6190|6192.6|6190.8|6190.1|6188.3|227
1681285800000|2023-04-12 07:50:00|6191.9|6190.1|6191.1|6189.3|6193.4|6191.6|6191|6189.2|213
1681286100000|2023-04-12 07:55:00|6191|6189.2|6190.2|6188.4|6191.6|6189.8|6189.8|6188|200
1681286400000|2023-04-12 08:00:00|6190.4|6188.6|6191.8|6190|6192.1|6190.3|6189.2|6187.4|214
1681286700000|2023-04-12 08:05:00|6191.9|6190.1|6193|6191.2|6193.4|6191.6|6188.8|6187|229
1681287000000|2023-04-12 08:10:00|6193.1|6191.3|6189.3|6187.5|6193.1|6191.3|6189|6187.2|287
1681287300000|2023-04-12 08:15:00|6189.1|6187.3|6191|6189.2|6191.3|6189.5|6188.7|6186.9|206
1681287600000|2023-04-12 08:20:00|6191.1|6189.3|6188.3|6186.5|6191.2|6189.4|6188.1|6186.3|193
1681287900000|2023-04-12 08:25:00|6188.4|6186.6|6186.5|6184.7|6188.6|6186.8|6185.7|6183.9|216
1681288200000|2023-04-12 08:30:00|6186.6|6184.8|6184.3|6182.5|6187.3|6185.5|6183.2|6181.4|185
1681288500000|2023-04-12 08:35:00|6184.1|6182.3|6186.6|6184.8|6187.2|6185.4|6184|6182.2|211
1681288800000|2023-04-12 08:40:00|6186.9|6185.1|6191.4|6189.6|6191.4|6189.6|6186.7|6184.9|120
1681289100000|2023-04-12 08:45:00|6191.5|6189.7|6192.4|6190.6|6192.9|6191.1|6190.8|6189|184
1681289400000|2023-04-12 08:50:00|6192.3|6190.5|6189.5|6187.7|6192.4|6190.6|6188.6|6186.8|189
1681289700000|2023-04-12 08:55:00|6189.6|6187.8|6190.3|6188.5|6190.7|6188.9|6188.9|6187.1|192
1681290000000|2023-04-12 09:00:00|6190.2|6188.4|6188.3|6186.5|6190.2|6188.4|6187.7|6185.9|180
1681290300000|2023-04-12 09:05:00|6188.2|6186.4|6189.7|6187.9|6189.7|6187.9|6186.7|6184.9|164
1681290600000|2023-04-12 09:10:00|6189.6|6187.8|6189.8|6188|6190.3|6188.5|6188.3|6186.5|182
1681290900000|2023-04-12 09:15:00|6189.9|6188.1|6187.7|6185.9|6189.9|6188.1|6186.9|6185.1|150
1681291200000|2023-04-12 09:20:00|6187.9|6186.1|6187.4|6185.6|6188.5|6186.7|6186.4|6184.6|148
1681291500000|2023-04-12 09:25:00|6187.3|6185.5|6187.3|6185.5|6187.5|6185.7|6185.3|6183.5|158
1681291800000|2023-04-12 09:30:00|6187.2|6185.4|6185.8|6184|6187.9|6186.1|6185.2|6183.4|181
1681292100000|2023-04-12 09:35:00|6185.6|6183.8|6186.4|6184.6|6186.8|6185|6185.6|6183.8|155
1681292400000|2023-04-12 09:40:00|6186.5|6184.7|6189.3|6187.5|6189.6|6187.8|6186.2|6184.4|126
1681292700000|2023-04-12 09:45:00|6189.4|6187.6|6188.8|6187|6190|6188.2|6188.8|6187|177
1681293000000|2023-04-12 09:50:00|6188.9|6187.1|6193.1|6191.3|6193.5|6191.7|6188.8|6187|204
1681293300000|2023-04-12 09:55:00|6193|6191.2|6195.6|6193.8|6196|6194.2|6192.9|6191.1|213
1681293600000|2023-04-12 10:00:00|6195.9|6194.1|6197|6195.2|6198.5|6196.7|6195.2|6193.4|275
1681293900000|2023-04-12 10:05:00|6197.1|6195.3|6199.5|6197.7|6199.5|6197.7|6196.2|6194.4|193
1681294200000|2023-04-12 10:10:00|6199.9|6198.1|6197|6195.2|6200.4|6198.6|6196.7|6194.9|168
1681294500000|2023-04-12 10:15:00|6197.1|6195.3|6195.3|6193.5|6197.3|6195.5|6194.2|6192.4|125
1681294800000|2023-04-12 10:20:00|6195.5|6193.7|6194.4|6192.6|6195.9|6194.1|6193.9|6192.1|134
1681295100000|2023-04-12 10:25:00|6194.5|6192.7|6193.5|6191.7|6194.7|6192.9|6193.2|6191.4|136
1681295400000|2023-04-12 10:30:00|6193.4|6191.6|6193.5|6191.7|6194.2|6192.4|6192.1|6190.3|174
1681295700000|2023-04-12 10:35:00|6193.4|6191.6|6194.9|6193.1|6195.4|6193.6|6192.8|6191|134
1681296000000|2023-04-12 10:40:00|6195|6193.2|6198.9|6197.1|6199.7|6197.9|6194.7|6192.9|192
1681296300000|2023-04-12 10:45:00|6199|6197.2|6199.5|6197.7|6201.3|6199.5|6198.7|6196.9|175
1681296600000|2023-04-12 10:50:00|6199.6|6197.8|6199.2|6197.4|6199.9|6198.1|6198.4|6196.6|159
1681296900000|2023-04-12 10:55:00|6199.1|6197.3|6194.7|6192.9|6199.4|6197.6|6194.4|6192.6|161
1681297200000|2023-04-12 11:00:00|6194.6|6192.8|6194.9|6193.1|6195.2|6193.4|6193.1|6191.3|194
1681297500000|2023-04-12 11:05:00|6194.8|6193|6192.9|6191.1|6195|6193.2|6191.5|6189.7|165
1681297800000|2023-04-12 11:10:00|6192.6|6190.8|6197|6195.2|6197.1|6195.3|6192.6|6190.8|155
1681298100000|2023-04-12 11:15:00|6196.6|6194.8|6196.5|6194.7|6198.4|6196.6|6196.2|6194.4|139
1681298400000|2023-04-12 11:20:00|6196.6|6194.8|6195.2|6193.4|6198.5|6196.7|6194.5|6192.7|117
1681298700000|2023-04-12 11:25:00|6195.4|6193.6|6193.7|6191.9|6196|6194.2|6193.4|6191.6|136
1681299000000|2023-04-12 11:30:00|6193.6|6191.8|6194.7|6192.9|6196.4|6194.6|6193.3|6191.5|111
1681299300000|2023-04-12 11:35:00|6194.8|6193|6196|6194.2|6196.5|6194.7|6194.4|6192.6|157
1681299600000|2023-04-12 11:40:00|6195.9|6194.1|6194.9|6193.1|6196.3|6194.5|6194.2|6192.4|170
1681299900000|2023-04-12 11:45:00|6194.8|6193|6195.8|6194|6195.8|6194|6194.1|6192.3|152
1681300200000|2023-04-12 11:50:00|6195.9|6194.1|6192.5|6190.7|6196.3|6194.5|6191.7|6189.9|181
1681300500000|2023-04-12 11:55:00|6192.4|6190.6|6195|6193.2|6195.3|6193.5|6191.5|6189.7|198
1681300800000|2023-04-12 12:00:00|6194.9|6193.1|6193.1|6191.3|6195.5|6193.7|6192.3|6190.5|244
1681301100000|2023-04-12 12:05:00|6193|6191.2|6189.7|6187.9|6193|6191.2|6189.3|6187.5|133
1681301400000|2023-04-12 12:10:00|6189.6|6187.8|6187.8|6186|6190.8|6189|6187.3|6185.5|182
1681301700000|2023-04-12 12:15:00|6187.7|6185.9|6189.9|6188.1|6191.3|6189.5|6187.6|6185.8|204
1681302000000|2023-04-12 12:20:00|6189.8|6188|6189.8|6188|6190.5|6188.7|6187.2|6185.4|271
1681302300000|2023-04-12 12:25:00|6189.7|6187.9|6193.7|6189.7|6196.3|6192.3|6188.5|6185.7|281
1681302600000|2023-04-12 12:30:00|6194.1|6190.1|6233.1|6230.1|6234|6231|6194|6190|704
1681302900000|2023-04-12 12:35:00|6233.3|6230.3|6233|6230|6243.7|6240.7|6229.8|6226.8|747
1681303200000|2023-04-12 12:40:00|6233.3|6230.3|6232.6|6229.6|6240.4|6237.4|6232.3|6229.3|646
1681303500000|2023-04-12 12:45:00|6232.8|6229.8|6231.9|6228.9|6235.2|6232.2|6226|6223|638
1681303800000|2023-04-12 12:50:00|6232.1|6229.1|6231.4|6228.4|6237.2|6234.2|6231.3|6228.3|491
1681304100000|2023-04-12 12:55:00|6231.3|6228.3|6227.9|6224.9|6235.1|6232.1|6227.9|6224.9|485
1681304400000|2023-04-12 13:00:00|6228|6225|6227.6|6225.8|6236.6|6233.6|6227.2|6224.2|534
1681304700000|2023-04-12 13:05:00|6226.9|6225.1|6226.8|6225|6230|6228.2|6224.4|6222.6|468
1681305000000|2023-04-12 13:10:00|6226.9|6225.1|6233|6231.2|6234.7|6232.9|6224.5|6222.7|417
1681305300000|2023-04-12 13:15:00|6233.1|6231.3|6234.5|6232.7|6236.3|6234.5|6232.4|6230.6|418
1681305600000|2023-04-12 13:20:00|6234.6|6232.8|6236.4|6234.6|6238.6|6236.8|6233.9|6232.1|326
1681305900000|2023-04-12 13:25:00|6236.3|6234.5|6230.7|6228.9|6236.3|6234.5|6230.3|6228.5|363
1681306200000|2023-04-12 13:30:00|6230.5|6228.7|6226.7|6224.9|6232.5|6230.7|6225.7|6223.9|516
1681306500000|2023-04-12 13:35:00|6226.8|6225|6229.1|6227.3|6232.7|6230.9|6224.8|6223|463
1681306800000|2023-04-12 13:40:00|6229.2|6227.4|6218.1|6216.3|6229.4|6227.6|6215.1|6213.3|510
1681307100000|2023-04-12 13:45:00|6218.8|6217|6220.6|6218.8|6220.6|6218.8|6213|6211.2|503
1681307400000|2023-04-12 13:50:00|6220.5|6218.7|6219.5|6217.7|6222.2|6220.4|6213.7|6211.9|463
1681307700000|2023-04-12 13:55:00|6219.4|6217.6|6218.9|6217.1|6222.3|6220.5|6217.6|6215.8|398
1681308000000|2023-04-12 14:00:00|6219.2|6217.4|6224.6|6222.8|6224.7|6222.9|6213.1|6211.3|539
1681308300000|2023-04-12 14:05:00|6224.7|6222.9|6226.4|6224.6|6228.2|6226.4|6221.6|6219.8|461
1681308600000|2023-04-12 14:10:00|6226.3|6224.5|6225.9|6224.1|6227.7|6225.9|6224.6|6222.8|353
1681308900000|2023-04-12 14:15:00|6226.3|6224.5|6224|6222.2|6228.4|6226.6|6224|6222.2|413
1681309200000|2023-04-12 14:20:00|6224.1|6222.3|6222.9|6221.1|6227.2|6225.4|6222.1|6220.3|343
1681309500000|2023-04-12 14:25:00|6222.8|6221|6220.2|6218.4|6222.8|6221|6217.5|6215.7|388
1681309800000|2023-04-12 14:30:00|6220.1|6218.3|6210.8|6209|6221.4|6219.6|6209.7|6207.9|469
1681310100000|2023-04-12 14:35:00|6210.7|6208.9|6209.1|6207.3|6212.4|6210.6|6205.5|6203.7|484
1681310400000|2023-04-12 14:40:00|6208.6|6206.8|6213.9|6212.1|6214.7|6212.9|6207.6|6205.8|381
1681310700000|2023-04-12 14:45:00|6214|6212.2|6215.9|6214.1|6219.4|6217.6|6213.5|6211.7|374
1681311000000|2023-04-12 14:50:00|6215.8|6214|6211|6209.2|6218.2|6216.4|6209.8|6208|467
1681311300000|2023-04-12 14:55:00|6211.1|6209.3|6212.7|6210.9|6216.1|6214.3|6209.1|6207.3|408
1681311600000|2023-04-12 15:00:00|6212.8|6211|6210.7|6208.9|6215.9|6214.1|6209.7|6207.9|415
1681311900000|2023-04-12 15:05:00|6210.6|6208.8|6206.5|6204.7|6211.7|6209.9|6203.8|6202|379
1681312200000|2023-04-12 15:10:00|6206.1|6204.3|6207.9|6206.1|6208.8|6207|6205.7|6203.9|324
1681312500000|2023-04-12 15:15:00|6208.3|6206.5|6210.8|6209|6211.9|6210.1|6207.5|6205.7|290
1681312800000|2023-04-12 15:20:00|6211|6209.2|6211.2|6209.4|6213.4|6211.6|6210.4|6208.6|280
1681313100000|2023-04-12 15:25:00|6211.3|6209.5|6213.6|6211.8|6213.8|6212|6210.8|6209|231
1681313400000|2023-04-12 15:30:00|6213.8|6212|6209.7|6207.9|6213.9|6212.1|6209.5|6207.7|210
1681313700000|2023-04-12 15:35:00|6209.6|6207.8|6206.7|6204.9|6210.8|6209|6206.4|6204.6|225
1681314000000|2023-04-12 15:40:00|6206.6|6204.8|6208.1|6206.3|6208.9|6207.1|6206.5|6204.7|202
1681314300000|2023-04-12 15:45:00|6208|6206.2|6212.5|6210.7|6213.3|6211.5|6207.8|6206|231
1681314600000|2023-04-12 15:50:00|6212.6|6210.8|6212.2|6210.4|6214|6212.2|6210.1|6208.3|218
1681314900000|2023-04-12 15:55:00|6212.3|6210.5|6212.7|6210.9|6213.8|6212|6210.6|6208.8|248
1681315200000|2023-04-12 16:00:00|6212.6|6210.8|6214.1|6212.3|6214.9|6213.1|6211.3|6209.5|251
1681315500000|2023-04-12 16:05:00|6214.2|6212.4|6216.6|6214.8|6216.6|6214.8|6214|6212.2|196
1681315800000|2023-04-12 16:10:00|6216.5|6214.7|6216.2|6214.4|6217.9|6216.1|6215.9|6214.1|169
1681316100000|2023-04-12 16:15:00|6216.1|6214.3|6216.2|6214.4|6217.2|6215.4|6215.7|6213.9|172
1681316400000|2023-04-12 16:20:00|6216.3|6214.5|6215.9|6214.1|6217.2|6215.4|6215.7|6213.9|156
1681316700000|2023-04-12 16:25:00|6216|6214.2|6216|6214.2|6217.3|6215.5|6215.6|6213.8|172
1681317000000|2023-04-12 16:30:00|6216.1|6214.3|6215.7|6213.9|6217.8|6216|6215.6|6213.8|192
1681317300000|2023-04-12 16:35:00|6215.8|6214|6215.5|6213.7|6216.1|6214.3|6215|6213.2|179
1681317600000|2023-04-12 16:40:00|6215.4|6213.6|6214.8|6213|6216|6214.2|6213.9|6212.1|103
1681317900000|2023-04-12 16:45:00|6214.9|6213.1|6216.6|6214.8|6217.2|6215.4|6214.7|6212.9|174
1681318200000|2023-04-12 16:50:00|6216.7|6214.9|6217.2|6215.4|6218|6216.2|6214.7|6212.9|133
1681318500000|2023-04-12 16:55:00|6217.1|6215.3|6217.7|6215.9|6218.6|6216.8|6216.9|6215.1|164
1681318800000|2023-04-12 17:00:00|6217.6|6215.8|6215.4|6213.6|6218.2|6216.4|6214.8|6213|188
1681319100000|2023-04-12 17:05:00|6215.5|6213.7|6216.8|6215|6217.6|6215.8|6215.2|6213.4|140
1681319400000|2023-04-12 17:10:00|6216.9|6215.1|6219.2|6217.4|6220.7|6218.9|6216.6|6214.8|184
1681319700000|2023-04-12 17:15:00|6219.3|6217.5|6220|6218.2|6220.7|6218.9|6218.9|6217.1|148
1681320000000|2023-04-12 17:20:00|6219.9|6218.1|6219.9|6218.1|6220|6218.2|6218.6|6216.8|95
1681320300000|2023-04-12 17:25:00|6219.8|6218|6218.8|6217|6220.1|6218.3|6218.2|6216.4|147
1681320600000|2023-04-12 17:30:00|6218.7|6216.9|6218.1|6216.3|6218.8|6217|6217.7|6215.9|111
1681320900000|2023-04-12 17:35:00|6218|6216.2|6217.6|6215.8|6218.7|6216.9|6216.6|6214.8|130
1681321200000|2023-04-12 17:40:00|6217|6215.2|6217.9|6216.1|6219.2|6217.4|6216.9|6215.1|116
1681321500000|2023-04-12 17:45:00|6217.6|6215.8|6215.2|6213.4|6217.6|6215.8|6215.2|6213.4|117
1681321800000|2023-04-12 17:50:00|6215.3|6213.5|6214.9|6213.1|6217.2|6215.4|6214.8|6213|140
1681322100000|2023-04-12 17:55:00|6215.1|6213.3|6214.2|6210.2|6215.8|6213.6|6213.5|6209.7|111
1681322400000|2023-04-12 18:00:00|6214.3|6210.3|6216.3|6214.5|6218.5|6215.7|6212.4|6208.4|418
1681322700000|2023-04-12 18:05:00|6216.4|6214.6|6219.2|6217.4|6220.4|6218.6|6215.4|6213.6|313
1681323000000|2023-04-12 18:10:00|6219.1|6217.3|6221.2|6219.4|6221.8|6220|6217.8|6216|296
1681323300000|2023-04-12 18:15:00|6221.5|6219.7|6221.3|6219.5|6221.9|6220.1|6220.6|6218.8|191
1681323600000|2023-04-12 18:20:00|6221.4|6219.6|6220.4|6218.6|6222|6220.2|6220|6218.2|146
1681323900000|2023-04-12 18:25:00|6220.3|6218.5|6215.8|6214|6220.3|6218.5|6214.7|6212.9|241
1681324200000|2023-04-12 18:30:00|6215.7|6213.9|6213.4|6211.6|6217.2|6215.4|6213.4|6211.6|280
1681324500000|2023-04-12 18:35:00|6213.1|6211.3|6215.5|6213.7|6216.6|6214.8|6212|6210.2|208
1681324800000|2023-04-12 18:40:00|6215.3|6213.5|6216.5|6214.7|6217.8|6216|6215|6213.2|133
1681325100000|2023-04-12 18:45:00|6216.6|6214.8|6214.6|6212.8|6217.6|6215.8|6214.4|6212.6|149
1681325400000|2023-04-12 18:50:00|6214.5|6212.7|6215.6|6213.8|6216|6214.2|6214.1|6212.3|134
1681325700000|2023-04-12 18:55:00|6215.5|6213.7|6217.5|6214.5|6218.6|6216.8|6215.1|6213.3|180
1681326000000|2023-04-12 19:00:00|6217.4|6214.4|6218.1|6216.3|6220.8|6219|6217.4|6214.4|226
1681326300000|2023-04-12 19:05:00|6218.2|6216.4|6218.2|6216.4|6219.4|6217.6|6218.1|6216.3|127
1681326600000|2023-04-12 19:10:00|6218|6216.2|6215.8|6214|6218.1|6216.3|6215.4|6213.6|147
1681326900000|2023-04-12 19:15:00|6215.7|6213.9|6215.1|6213.3|6215.8|6214|6214.4|6212.6|96
1681327200000|2023-04-12 19:20:00|6214.5|6212.7|6214.6|6212.8|6216.5|6214.7|6214.1|6212.3|147
1681327500000|2023-04-12 19:25:00|6214.7|6212.9|6214.2|6212.4|6215|6213.2|6214.1|6212.3|106
1681327800000|2023-04-12 19:30:00|6214.1|6212.3|6215.3|6213.5|6216|6214.2|6213.6|6211.8|183
1681328100000|2023-04-12 19:35:00|6215.2|6213.4|6215.3|6213.5|6216.5|6214.7|6214.8|6213|130
1681328400000|2023-04-12 19:40:00|6215.4|6213.6|6214.3|6212.5|6215.4|6213.6|6213.5|6211.7|127
1681328700000|2023-04-12 19:45:00|6214.2|6212.4|6212.1|6210.3|6215.2|6213.4|6212|6210.2|105
1681329000000|2023-04-12 19:50:00|6212|6210.2|6211.5|6209.7|6212.4|6210.6|6211|6209.2|162
1681329300000|2023-04-12 19:55:00|6211.4|6209.6|6211.1|6209.3|6211.4|6209.6|6209.6|6207.8|143
1681329600000|2023-04-12 20:00:00|6211|6209.2|6211.2|6209.4|6211.3|6209.5|6210.1|6208.3|123
1681329900000|2023-04-12 20:05:00|6211.3|6209.5|6211.3|6209.5|6211.8|6210|6211.2|6209.4|121
1681330200000|2023-04-12 20:10:00|6211.2|6209.4|6212.4|6210.6|6212.4|6210.6|6210.6|6208.8|54
1681330500000|2023-04-12 20:15:00|6212.3|6210.5|6212.2|6210.4|6212.5|6210.7|6211.7|6209.9|48
1681330800000|2023-04-12 20:20:00|6212.1|6210.3|6212.7|6210.9|6212.7|6210.9|6212.1|6210.3|31
1681331100000|2023-04-12 20:25:00|6212.6|6210.8|6213.8|6212|6213.8|6212|6212.5|6210.7|38
1681331400000|2023-04-12 20:30:00|6213.7|6211.9|6213.9|6212.1|6214.1|6212.3|6213.6|6211.8|34
1681331700000|2023-04-12 20:35:00|6214|6212.2|6215.6|6213.8|6215.8|6214|6214|6212.2|35
1681332000000|2023-04-12 20:40:00|6215.7|6213.9|6215.7|6213.9|6216.1|6214.3|6215.5|6213.7|34
1681332300000|2023-04-12 20:45:00|6215.8|6214|6216.8|6213.8|6216.9|6215|6215.6|6213.7|49
1681332600000|2023-04-12 20:50:00|6216.7|6213.7|6216.7|6213.7|6216.8|6213.8|6216.6|6213.6|49
1681332900000|2023-04-12 20:55:00|6216.8|6213.8|6214.4|6210.4|6218.6|6214.6|6214.1|6210.1|96
1681333200000|2023-04-12 21:00:00|6214.6|6210.6|6217.3|6213.3|6221.6|6217.6|6214.6|6210.6|52
1681333500000|2023-04-12 21:05:00|6217|6213|6219.1|6215.1|6219.6|6215.6|6216|6212|57
1681333800000|2023-04-12 21:10:00|6218.1|6214.1|6218|6214|6220.3|6216.3|6217.2|6213.2|71
1681334100000|2023-04-12 21:15:00|6217.9|6213.9|6218|6214|6218.3|6214.3|6217.3|6213.3|48
1681334400000|2023-04-12 21:20:00|6217.6|6213.6|6218.4|6214.4|6219.3|6215.3|6217.3|6213.3|60
1681334700000|2023-04-12 21:25:00|6218.1|6214.1|6218.1|6214.1|6219.1|6215.1|6218.1|6214.1|37
1681335000000|2023-04-12 21:30:00|6217.6|6213.6|6214.7|6210.7|6218.8|6214.8|6213.9|6209.9|68
1681335300000|2023-04-12 21:35:00|6214.4|6210.4|6215.3|6211.3|6215.5|6211.5|6213.9|6209.9|39
1681335600000|2023-04-12 21:40:00|6214.9|6210.9|6215.6|6211.6|6216|6212|6214.9|6210.9|42
1681335900000|2023-04-12 21:45:00|6215.7|6211.7|6216.3|6212.3|6216.6|6212.6|6215.3|6211.3|61
1681336200000|2023-04-12 21:50:00|6216.2|6212.2|6217.1|6213.1|6218.2|6214.2|6216.2|6212.2|227
1681336500000|2023-04-12 21:55:00|6217.2|6213.2|6217|6213|6218.4|6214.4|6216.7|6212.7|128
1681336800000|2023-04-12 22:00:00|6216.3|6212.3|6214.7|6211.4|6217|6213|6214.1|6210.1|74
1681337100000|2023-04-12 22:05:00|6215.1|6211.1|6213.8|6210.8|6215.2|6211.7|6213.4|6210.4|82
1681337400000|2023-04-12 22:10:00|6213.7|6210.7|6216.4|6213.4|6217|6214|6213.7|6210.7|109
1681337700000|2023-04-12 22:15:00|6216.3|6213.3|6217.5|6214.5|6217.6|6214.6|6215.5|6212.5|137
1681338000000|2023-04-12 22:20:00|6217.4|6214.4|6217.6|6214.6|6217.7|6214.7|6217.2|6214.2|105
1681338300000|2023-04-12 22:25:00|6217.5|6214.5|6216.9|6213.9|6218.2|6215.2|6216.9|6213.9|80
1681338600000|2023-04-12 22:30:00|6216.6|6213.6|6216.8|6213.8|6216.9|6213.9|6216.5|6213.5|121
1681338900000|2023-04-12 22:35:00|6216.9|6213.9|6217.6|6214.6|6217.8|6214.8|6216.6|6213.6|46
1681339200000|2023-04-12 22:40:00|6217.4|6214.4|6216.8|6213.8|6217.8|6214.8|6216.6|6213.6|87
1681339500000|2023-04-12 22:45:00|6216.7|6213.7|6216.2|6213.2|6217|6214|6215.9|6212.9|61
1681339800000|2023-04-12 22:50:00|6216.1|6213.1|6217|6214|6217|6214|6215.5|6212.5|89
1681340100000|2023-04-12 22:55:00|6217.1|6214.1|6217.8|6214.8|6218.1|6215.1|6217.1|6214.1|42
1681340400000|2023-04-12 23:00:00|6217.7|6214.7|6217.3|6214.3|6217.9|6214.9|6217.3|6214.3|58
1681340700000|2023-04-12 23:05:00|6217.4|6214.4|6216.2|6213.2|6217.5|6214.5|6215.9|6212.9|92
1681341000000|2023-04-12 23:10:00|6216.3|6213.3|6217.7|6214.7|6218.3|6215.3|6215.9|6212.9|111
1681341300000|2023-04-12 23:15:00|6217.9|6214.9|6219.1|6216.1|6219.2|6216.2|6217.1|6214.1|111
1681341600000|2023-04-12 23:20:00|6219.2|6216.2|6221.7|6218.7|6222.1|6219.1|6219.2|6216.2|109
1681341900000|2023-04-12 23:25:00|6221.9|6218.9|6220|6217|6222.4|6219.4|6220|6217|82
1681342200000|2023-04-12 23:30:00|6219.9|6216.9|6220.5|6217.5|6220.7|6218.2|6219.3|6216.7|55
1681342500000|2023-04-12 23:35:00|6220.6|6217.6|6221.2|6218.2|6221.9|6218.9|6220.5|6217.5|65
1681342800000|2023-04-12 23:40:00|6221.1|6218.1|6219.8|6218|6221.2|6218.4|6219.8|6217.6|73
1681343100000|2023-04-12 23:45:00|6219.9|6218.1|6220.6|6218.8|6220.7|6218.9|6219.6|6217.8|119
1681343400000|2023-04-12 23:50:00|6220.5|6218.7|6220.7|6218.9|6221|6219.2|6219.8|6217.4|62
1681343700000|2023-04-12 23:55:00|6220.8|6219|6218.6|6216.8|6220.8|6219|6218.5|6216.7|80
1681344000000|2023-04-13 00:00:00|6218.5|6216.7|6217.5|6215.7|6218.7|6216.9|6217.5|6215.7|189
1681344300000|2023-04-13 00:05:00|6216.8|6215|6210.9|6209.1|6217|6215.2|6209.5|6207.7|181
1681344600000|2023-04-13 00:10:00|6211|6209.2|6212.2|6210.4|6212.2|6210.4|6209.4|6207.6|130
1681344900000|2023-04-13 00:15:00|6212.1|6210.3|6208.4|6206.6|6212.1|6210.3|6208.4|6206.6|133
1681345200000|2023-04-13 00:20:00|6208.3|6206.5|6210.8|6209|6211.2|6209.4|6208|6206.2|115
1681345500000|2023-04-13 00:25:00|6210.7|6208.9|6209.9|6208.1|6212.2|6210.4|6207.9|6206.1|122
1681345800000|2023-04-13 00:30:00|6210|6208.2|6210.6|6208.8|6211|6209.2|6208.7|6206.9|125
1681346100000|2023-04-13 00:35:00|6211.2|6209.4|6209.3|6207.5|6211.2|6209.4|6209|6207.2|124
1681346400000|2023-04-13 00:40:00|6209.4|6207.6|6210.7|6208.9|6211.7|6209.9|6209.2|6207.4|146
1681346700000|2023-04-13 00:45:00|6210.6|6208.8|6209|6207.2|6210.8|6209|6207.8|6206|179
1681347000000|2023-04-13 00:50:00|6209.1|6207.3|6213|6211.2|6213|6211.2|6206.5|6204.7|230
1681347300000|2023-04-13 00:55:00|6213.2|6211.4|6211.3|6209.5|6213.4|6211.6|6208.9|6207.1|261
1681347600000|2023-04-13 01:00:00|6211.4|6209.6|6210.8|6209|6211.5|6209.7|6209.8|6208|173
1681347900000|2023-04-13 01:05:00|6210.9|6209.1|6209.3|6207.5|6210.9|6209.1|6207.8|6206|133
1681348200000|2023-04-13 01:10:00|6209.4|6207.6|6208.5|6206.7|6209.6|6207.8|6207.7|6205.9|129
1681348500000|2023-04-13 01:15:00|6208.3|6206.5|6205.6|6203.8|6208.8|6207|6204.7|6202.9|142
1681348800000|2023-04-13 01:20:00|6205.5|6203.7|6207.1|6205.3|6208.5|6206.7|6205.3|6203.5|209
1681349100000|2023-04-13 01:25:00|6207.2|6205.4|6208|6205|6209|6207.2|6206.4|6204.6|146
1681349400000|2023-04-13 01:30:00|6208.1|6205.1|6210.1|6208.3|6218.7|6215.7|6207.6|6204.4|476
1681349700000|2023-04-13 01:35:00|6210|6208.2|6213.6|6211.8|6213.8|6212|6207.1|6205.3|346
1681350000000|2023-04-13 01:40:00|6213.7|6211.9|6214.1|6212.3|6216.4|6214.6|6213.5|6211.7|262
1681350300000|2023-04-13 01:45:00|6214.2|6212.4|6213.7|6211.9|6216|6214.2|6211.8|6210|276
1681350600000|2023-04-13 01:50:00|6213.6|6211.8|6214.3|6212.5|6215.1|6213.3|6212.9|6211.1|258
1681350900000|2023-04-13 01:55:00|6214.4|6212.6|6214.1|6212.3|6217.5|6215.7|6212.5|6210.7|319
1681351200000|2023-04-13 02:00:00|6214|6212.2|6214.1|6212.3|6214.8|6213|6212.4|6210.6|227
1681351500000|2023-04-13 02:05:00|6214|6212.2|6215.5|6213.7|6216.2|6214.4|6213.7|6211.9|226
1681351800000|2023-04-13 02:10:00|6215.6|6213.8|6216.7|6214.9|6217.7|6215.9|6214.6|6212.8|162
1681352100000|2023-04-13 02:15:00|6216.8|6215|6212.1|6210.3|6217.1|6215.3|6211.7|6209.9|228
1681352400000|2023-04-13 02:20:00|6212|6210.2|6211.3|6209.5|6213.3|6211.5|6210.9|6209.1|175
1681352700000|2023-04-13 02:25:00|6211.4|6209.6|6211|6209.2|6212.2|6210.4|6209.3|6207.5|205
1681353000000|2023-04-13 02:30:00|6211.1|6209.3|6209.4|6207.6|6211.8|6210|6209|6207.2|231
1681353300000|2023-04-13 02:35:00|6209.5|6207.7|6214.2|6212.4|6215.4|6213.6|6209.3|6207.5|198
1681353600000|2023-04-13 02:40:00|6214.3|6212.5|6215.1|6213.3|6215.7|6213.9|6213.3|6211.5|176
1681353900000|2023-04-13 02:45:00|6215.2|6213.4|6217|6215.2|6217|6215.2|6215.2|6213.4|145
1681354200000|2023-04-13 02:50:00|6216.9|6215.1|6214.2|6212.4|6217.2|6215.4|6213.6|6211.8|162
1681354500000|2023-04-13 02:55:00|6214.4|6212.6|6212.5|6210.7|6214.7|6212.9|6212.4|6210.6|108
1681354800000|2023-04-13 03:00:00|6212.2|6210.4|6211.9|6210.1|6213.5|6211.7|6211.3|6209.5|185
1681355100000|2023-04-13 03:05:00|6212|6210.2|6210|6208.2|6212.5|6210.7|6209.1|6207.3|168
1681355400000|2023-04-13 03:10:00|6210.1|6208.3|6211.3|6209.5|6211.4|6209.6|6209.6|6207.8|167
1681355700000|2023-04-13 03:15:00|6211.2|6209.4|6212.7|6210.9|6212.9|6211.1|6210.6|6208.8|156
1681356000000|2023-04-13 03:20:00|6212.8|6211|6216.1|6214.3|6217.3|6215.5|6212.3|6210.5|158
1681356300000|2023-04-13 03:25:00|6216.2|6214.4|6214.7|6212.9|6217.6|6215.8|6214.6|6212.8|127
1681356600000|2023-04-13 03:30:00|6214.6|6212.8|6215.2|6213.4|6215.3|6213.5|6214.3|6212.5|121
1681356900000|2023-04-13 03:35:00|6215.1|6213.3|6215.5|6213.7|6216.9|6215.1|6215.1|6213.3|108
1681357200000|2023-04-13 03:40:00|6215.6|6213.8|6215.7|6213.9|6215.9|6214.1|6213.7|6211.9|114
1681357500000|2023-04-13 03:45:00|6215.8|6214|6215.1|6213.3|6217.1|6215.3|6215.1|6213.3|97
1681357800000|2023-04-13 03:50:00|6215.2|6213.4|6215.6|6213.8|6215.7|6213.9|6214.6|6212.8|124
1681358100000|2023-04-13 03:55:00|6215.7|6213.9|6216.8|6215|6217.3|6215.5|6215.7|6213.9|100
1681358400000|2023-04-13 04:00:00|6216.9|6215.1|6216.2|6214.4|6217.5|6215.7|6216|6214.2|89
1681358700000|2023-04-13 04:05:00|6216.3|6214.5|6218.4|6216.6|6218.9|6217.1|6215.7|6213.9|96
1681359000000|2023-04-13 04:10:00|6218.3|6216.5|6217.6|6215.8|6219.1|6217.3|6217.2|6215.4|98
1681359300000|2023-04-13 04:15:00|6217.7|6215.9|6218.3|6216.5|6218.8|6217|6217.4|6215.6|100
1681359600000|2023-04-13 04:20:00|6218.2|6216.4|6217.9|6216.1|6218.3|6216.5|6217.5|6215.7|61
1681359900000|2023-04-13 04:25:00|6217.8|6216|6217.5|6215.7|6217.9|6216.1|6217|6215.2|54
1681360200000|2023-04-13 04:30:00|6217.7|6215.9|6216.9|6215.1|6218.1|6216.3|6216.8|6215|62
1681360500000|2023-04-13 04:35:00|6217|6215.2|6217.3|6215.5|6217.4|6215.6|6216.6|6214.8|91
1681360800000|2023-04-13 04:40:00|6217|6215.2|6216.3|6214.5|6217.3|6215.5|6215.9|6214.1|62
1681361100000|2023-04-13 04:45:00|6216.4|6214.6|6216.7|6214.9|6217|6215.2|6216.3|6214.5|63
1681361400000|2023-04-13 04:50:00|6216.5|6214.7|6216.6|6214.8|6216.9|6215.1|6215.2|6213.4|78
1681361700000|2023-04-13 04:55:00|6216.5|6214.7|6217.3|6215.5|6217.3|6215.5|6215.6|6213.8|91
1681362000000|2023-04-13 05:00:00|6217.2|6215.4|6217.5|6215.7|6218.3|6216.5|6215.3|6213.5|170
1681362300000|2023-04-13 05:05:00|6217.4|6215.6|6216.1|6214.3|6218|6216.2|6215.6|6213.8|157
1681362600000|2023-04-13 05:10:00|6216.2|6214.4|6214.8|6213|6216.6|6214.8|6214.7|6212.9|71
1681362900000|2023-04-13 05:15:00|6214.9|6213.1|6215.2|6213.4|6216|6214.2|6214.5|6212.7|128
1681363200000|2023-04-13 05:20:00|6215.3|6213.5|6215.3|6213.5|6216.4|6214.6|6215|6213.2|84
1681363500000|2023-04-13 05:25:00|6215.4|6213.6|6215.1|6213.3|6215.5|6213.7|6214.7|6212.9|63
1681363800000|2023-04-13 05:30:00|6215|6213.2|6214.7|6212.9|6215.7|6213.9|6214.7|6212.9|99
1681364100000|2023-04-13 05:35:00|6214.6|6212.8|6212.9|6211.1|6214.8|6213|6212.5|6210.7|72
1681364400000|2023-04-13 05:40:00|6212.6|6210.8|6213.7|6211.9|6213.9|6212.1|6212.6|6210.8|68
1681364700000|2023-04-13 05:45:00|6213.5|6211.7|6212.5|6210.7|6213.8|6212|6212.4|6210.6|96
1681365000000|2023-04-13 05:50:00|6212.6|6210.8|6211.4|6209.6|6212.7|6210.9|6211|6209.2|133
1681365300000|2023-04-13 05:55:00|6211.3|6209.5|6210.1|6207.1|6211.4|6209.6|6209.7|6206.7|93
1681365600000|2023-04-13 06:00:00|6210|6207|6205.9|6204.1|6210.1|6207.8|6204.4|6202.6|247
1681365900000|2023-04-13 06:05:00|6205.8|6204|6206.2|6204.4|6206.6|6204.8|6204.6|6202.8|184
1681366200000|2023-04-13 06:10:00|6206.1|6204.3|6207.1|6205.3|6208.2|6206.4|6206|6204.2|233
1681366500000|2023-04-13 06:15:00|6207|6205.2|6209|6207.2|6209.4|6207.6|6206.5|6204.7|184
1681366800000|2023-04-13 06:20:00|6209.1|6207.3|6212.4|6210.6|6212.5|6210.7|6209.1|6207.3|205
1681367100000|2023-04-13 06:25:00|6212.3|6210.5|6214.4|6212.6|6215.9|6214.1|6211.5|6209.7|184
1681367400000|2023-04-13 06:30:00|6214.6|6212.8|6214.8|6213|6216.6|6214.8|6213.5|6211.7|204
1681367700000|2023-04-13 06:35:00|6214.6|6212.8|6216|6214.2|6216.4|6214.6|6213.4|6211.6|201
1681368000000|2023-04-13 06:40:00|6216.1|6214.3|6217.8|6216|6218.2|6216.4|6215.5|6213.7|160
1681368300000|2023-04-13 06:45:00|6218|6216.2|6220.5|6218.7|6222.4|6220.6|6217.4|6215.6|184
1681368600000|2023-04-13 06:50:00|6220.4|6218.6|6220|6218.2|6220.5|6218.7|6219|6217.2|176
1681368900000|2023-04-13 06:55:00|6219.9|6218.1|6220.1|6218.3|6222.2|6220.4|6218|6216.2|216
1681369200000|2023-04-13 07:00:00|6220.2|6218.4|6219.9|6218.1|6222.4|6220.6|6219.5|6217.7|339
1681369500000|2023-04-13 07:05:00|6220.1|6218.3|6226.3|6224.5|6228.3|6226.5|6218.9|6217.1|286
1681369800000|2023-04-13 07:10:00|6226.4|6224.6|6228.6|6226.8|6228.6|6226.8|6224.9|6223.1|280
1681370100000|2023-04-13 07:15:00|6228.7|6226.9|6225.8|6224|6229.4|6227.6|6225.3|6223.5|219
1681370400000|2023-04-13 07:20:00|6225.7|6223.9|6225.8|6224|6227.6|6225.8|6224.4|6222.6|226
1681370700000|2023-04-13 07:25:00|6225.5|6223.7|6232.1|6230.3|6232.9|6231.1|6225.1|6223.3|249
1681371000000|2023-04-13 07:30:00|6232|6230.2|6231.8|6230|6233.6|6231.8|6230.7|6228.9|242
1681371300000|2023-04-13 07:35:00|6231.6|6229.8|6233.5|6231.7|6234.1|6232.3|6231|6229.2|201
1681371600000|2023-04-13 07:40:00|6233.6|6231.8|6231.3|6229.5|6235|6233.2|6230.3|6228.5|224
1681371900000|2023-04-13 07:45:00|6231.4|6229.6|6231|6229.2|6232.6|6230.8|6230.5|6228.7|153
1681372200000|2023-04-13 07:50:00|6230.9|6229.1|6229.7|6227.9|6230.9|6229.1|6226.5|6224.7|223
1681372500000|2023-04-13 07:55:00|6229.8|6228|6232.4|6230.6|6232.7|6230.9|6229.8|6228|199
1681372800000|2023-04-13 08:00:00|6232.5|6230.7|6235.6|6233.8|6237.8|6236|6232.5|6230.7|361
1681373100000|2023-04-13 08:05:00|6235.7|6233.9|6240.6|6238.8|6242.1|6240.3|6235.7|6233.9|323
1681373400000|2023-04-13 08:10:00|6240.7|6238.9|6237|6235.2|6241.3|6239.5|6236.9|6235.1|200
1681373700000|2023-04-13 08:15:00|6237.1|6235.3|6240.4|6238.6|6240.4|6238.6|6237.1|6235.3|253
1681374000000|2023-04-13 08:20:00|6240.5|6238.7|6242.3|6240.5|6242.5|6240.7|6239.4|6237.6|260
1681374300000|2023-04-13 08:25:00|6242.4|6240.6|6240.7|6238.9|6242.6|6240.8|6238.4|6236.6|208
1681374600000|2023-04-13 08:30:00|6240.9|6239.1|6242.5|6240.7|6242.9|6241.1|6240.5|6238.7|231
1681374900000|2023-04-13 08:35:00|6242.6|6240.8|6239.3|6237.5|6242.8|6241|6237.7|6235.9|206
1681375200000|2023-04-13 08:40:00|6239.4|6237.6|6240.1|6238.3|6241.6|6239.8|6238.5|6236.7|176
1681375500000|2023-04-13 08:45:00|6240.2|6238.4|6236.4|6234.6|6241.3|6239.5|6236.2|6234.4|168
1681375800000|2023-04-13 08:50:00|6236.5|6234.7|6237.5|6235.7|6238.4|6236.6|6236.5|6234.7|176
1681376100000|2023-04-13 08:55:00|6237.4|6235.6|6237.6|6235.8|6238|6236.2|6236.2|6234.4|159
1681376400000|2023-04-13 09:00:00|6237.7|6235.9|6237.9|6236.1|6238.6|6236.8|6236.7|6234.9|202
1681376700000|2023-04-13 09:05:00|6238|6236.2|6238|6236.2|6238.6|6236.8|6236.6|6234.8|181
1681377000000|2023-04-13 09:10:00|6238.1|6236.3|6239.4|6237.6|6240.2|6238.4|6237.7|6235.9|239
1681377300000|2023-04-13 09:15:00|6239.3|6237.5|6239.4|6237.6|6240.3|6238.5|6238.2|6236.4|178
1681377600000|2023-04-13 09:20:00|6239.5|6237.7|6240.6|6238.8|6241.4|6239.6|6238.6|6236.8|200
1681377900000|2023-04-13 09:25:00|6240.5|6238.7|6241.6|6239.8|6242.7|6240.9|6239.5|6237.7|152
1681378200000|2023-04-13 09:30:00|6241.7|6239.9|6243.9|6242.1|6246.1|6244.3|6241.6|6239.8|227
1681378500000|2023-04-13 09:35:00|6244|6242.2|6242.2|6240.4|6245.1|6243.3|6242|6240.2|160
1681378800000|2023-04-13 09:40:00|6242.1|6240.3|6242|6240.2|6244.8|6243|6241.8|6240|176
1681379100000|2023-04-13 09:45:00|6242.2|6240.4|6243.3|6241.5|6244.2|6242.4|6242.1|6240.3|198
1681379400000|2023-04-13 09:50:00|6243.4|6241.6|6244.4|6242.6|6245.1|6243.3|6243|6241.2|195
1681379700000|2023-04-13 09:55:00|6244.3|6242.5|6242.6|6240.8|6244.5|6242.7|6242.5|6240.7|131
1681380000000|2023-04-13 10:00:00|6242.5|6240.7|6243.8|6242|6244.4|6242.6|6242.2|6240.4|157
1681380300000|2023-04-13 10:05:00|6243.9|6242.1|6245.9|6244.1|6246.7|6244.9|6243.4|6241.6|147
1681380600000|2023-04-13 10:10:00|6245.8|6244|6243.1|6241.3|6246.1|6244.3|6243.1|6241.3|172
1681380900000|2023-04-13 10:15:00|6243|6241.2|6240.9|6239.1|6243.2|6241.4|6240.4|6238.6|135
1681381200000|2023-04-13 10:20:00|6240.8|6239|6240.6|6238.8|6242.1|6240.3|6240.4|6238.6|151
1681381500000|2023-04-13 10:25:00|6240.5|6238.7|6240.5|6238.7|6241.2|6239.4|6239.1|6237.3|170
1681381800000|2023-04-13 10:30:00|6240.3|6238.5|6238.9|6237.1|6241.9|6240.1|6238.9|6237.1|156
1681382100000|2023-04-13 10:35:00|6238.8|6237|6237.7|6235.9|6239|6237.2|6237.2|6235.4|178
1681382400000|2023-04-13 10:40:00|6237.6|6235.8|6238.8|6237|6239.2|6237.4|6237.6|6235.8|148
1681382700000|2023-04-13 10:45:00|6238.7|6236.9|6239.2|6237.4|6239.2|6237.4|6238.5|6236.7|101
1681383000000|2023-04-13 10:50:00|6239.3|6237.5|6239.7|6237.9|6240.6|6238.8|6239.3|6237.5|92
1681383300000|2023-04-13 10:55:00|6239.8|6238|6240.6|6238.8|6240.6|6238.8|6239.6|6237.8|107
1681383600000|2023-04-13 11:00:00|6240.5|6238.7|6243.5|6241.7|6244.3|6242.5|6240.4|6238.6|150
1681383900000|2023-04-13 11:05:00|6243.8|6242|6248.2|6246.4|6248.2|6246.4|6243.4|6241.6|167
1681384200000|2023-04-13 11:10:00|6247.9|6246.1|6245.5|6243.7|6247.9|6246.1|6244.7|6242.9|154
1681384500000|2023-04-13 11:15:00|6245.4|6243.6|6245.5|6243.7|6246.9|6245.1|6245.1|6243.3|161
1681384800000|2023-04-13 11:20:00|6245.6|6243.8|6246.7|6244.9|6247.2|6245.4|6245.5|6243.7|136
1681385100000|2023-04-13 11:25:00|6246.8|6245|6248.8|6247|6248.8|6247|6246.7|6244.9|122
1681385400000|2023-04-13 11:30:00|6248.7|6246.9|6250.7|6248.9|6252.4|6250.6|6248.7|6246.9|156
1681385700000|2023-04-13 11:35:00|6250.6|6248.8|6248.6|6246.8|6250.7|6248.9|6248.5|6246.7|139
1681386000000|2023-04-13 11:40:00|6248.7|6246.9|6246.3|6244.5|6248.7|6246.9|6245.9|6244.1|128
1681386300000|2023-04-13 11:45:00|6246.4|6244.6|6250.3|6248.5|6250.9|6249.1|6246.2|6244.4|143
1681386600000|2023-04-13 11:50:00|6250.2|6248.4|6249|6247.2|6252.3|6250.5|6249|6247.2|236
1681386900000|2023-04-13 11:55:00|6249.1|6247.3|6246.8|6245|6249.1|6247.3|6245.6|6243.8|266
1681387200000|2023-04-13 12:00:00|6246.9|6245.1|6246.6|6244.8|6247.3|6245.5|6244.5|6242.7|209
1681387500000|2023-04-13 12:05:00|6246.5|6244.7|6250.9|6249.1|6252|6250.2|6246.5|6244.7|195
1681387800000|2023-04-13 12:10:00|6251|6249.2|6249.3|6247.5|6251.8|6250|6248.6|6246.8|192
1681388100000|2023-04-13 12:15:00|6249.4|6247.6|6253.7|6251.9|6254.5|6252.7|6249.3|6247.5|185
1681388400000|2023-04-13 12:20:00|6253.8|6252|6252.4|6250.6|6254.7|6252.9|6251.4|6249.6|225
1681388700000|2023-04-13 12:25:00|6252.5|6250.7|6255.1|6251.5|6255.8|6252.8|6252.1|6250.3|241
1681389000000|2023-04-13 12:30:00|6255.4|6251.4|6257.9|6256.1|6275|6271|6254|6250.9|731
1681389300000|2023-04-13 12:35:00|6257.8|6256|6255.7|6253.9|6260.6|6258.8|6253.3|6251.5|569
1681389600000|2023-04-13 12:40:00|6255.5|6253.7|6263.9|6262.1|6265|6263.2|6255.1|6253.3|482
1681389900000|2023-04-13 12:45:00|6263.8|6262|6273.5|6271.7|6276.4|6274.6|6263.8|6262|502
1681390200000|2023-04-13 12:50:00|6273.6|6271.8|6278.9|6277.1|6281.1|6279.3|6271.3|6269.5|440
1681390500000|2023-04-13 12:55:00|6278.7|6276.9|6276.1|6274.3|6279.8|6278|6275|6273.2|404
1681390800000|2023-04-13 13:00:00|6276.3|6274.5|6280.2|6278.4|6283|6281.2|6275.5|6273.7|350
1681391100000|2023-04-13 13:05:00|6280.3|6278.5|6278.2|6276.4|6281.6|6279.8|6277|6275.2|301
1681391400000|2023-04-13 13:10:00|6278.3|6276.5|6281.2|6279.4|6281.4|6279.6|6277.4|6275.6|301
1681391700000|2023-04-13 13:15:00|6281.3|6279.5|6283|6281.2|6283.1|6281.3|6279.4|6277.6|251
1681392000000|2023-04-13 13:20:00|6282.9|6281.1|6282|6280.2|6286.7|6284.9|6280.9|6279.1|266
1681392300000|2023-04-13 13:25:00|6282.9|6281.1|6284.9|6283.1|6284.9|6283.1|6280.3|6278.5|251
1681392600000|2023-04-13 13:30:00|6284.8|6283|6288.9|6287.1|6288.9|6287.1|6284|6282.2|306
1681392900000|2023-04-13 13:35:00|6289.2|6287.4|6295.5|6293.7|6295.5|6293.7|6285.9|6284.1|333
1681393200000|2023-04-13 13:40:00|6295.4|6293.6|6298.2|6296.4|6299.8|6298|6292.4|6290.6|386
1681393500000|2023-04-13 13:45:00|6298.3|6296.5|6298.8|6297|6300.9|6299.1|6296.8|6295|334
1681393800000|2023-04-13 13:50:00|6298.9|6297.1|6294.2|6292.4|6299.8|6298|6294|6292.2|356
1681394100000|2023-04-13 13:55:00|6294.3|6292.5|6296.8|6295|6297.8|6296|6293.4|6291.6|306
1681394400000|2023-04-13 14:00:00|6296.9|6295.1|6294.2|6292.4|6297.8|6296|6292.9|6291.1|345
1681394700000|2023-04-13 14:05:00|6294.4|6292.6|6295.3|6293.5|6295.9|6294.1|6290.9|6289.1|265
1681395000000|2023-04-13 14:10:00|6295|6293.2|6296.2|6294.4|6297.9|6296.1|6293.7|6291.9|323
1681395300000|2023-04-13 14:15:00|6296.3|6294.5|6299.8|6298|6300.3|6298.5|6294.8|6293|275
1681395600000|2023-04-13 14:20:00|6299.7|6297.9|6290.1|6288.3|6300.1|6298.3|6289.9|6288.1|267
1681395900000|2023-04-13 14:25:00|6290.6|6288.8|6292.6|6290.8|6295.4|6293.6|6290.6|6288.8|282
1681396200000|2023-04-13 14:30:00|6292.8|6291|6294.3|6292.5|6294.6|6292.8|6291.1|6289.3|285
1681396500000|2023-04-13 14:35:00|6294.2|6292.4|6287.3|6285.5|6294.3|6292.5|6287|6285.2|270
1681396800000|2023-04-13 14:40:00|6287.4|6285.6|6286.9|6285.1|6289.1|6287.3|6286.6|6284.8|259
1681397100000|2023-04-13 14:45:00|6287.1|6285.3|6286.8|6285|6288.2|6286.4|6284.7|6282.9|251
1681397400000|2023-04-13 14:50:00|6286.7|6284.9|6289.7|6287.9|6290.7|6288.9|6285.7|6283.9|236
1681397700000|2023-04-13 14:55:00|6289.6|6287.8|6292.1|6290.3|6293.3|6291.5|6289.6|6287.8|280
1681398000000|2023-04-13 15:00:00|6292|6290.2|6295.8|6294|6296.1|6294.3|6290.9|6289.1|277
1681398300000|2023-04-13 15:05:00|6295.9|6294.1|6295.7|6293.9|6296.4|6294.6|6293.6|6291.8|233
1681398600000|2023-04-13 15:10:00|6295.8|6294|6299.3|6297.5|6300.9|6299.1|6295.2|6293.4|187
1681398900000|2023-04-13 15:15:00|6299.4|6297.6|6300.3|6298.5|6301.5|6299.7|6297.6|6295.8|241
1681399200000|2023-04-13 15:20:00|6300.4|6298.6|6300.8|6299|6301.3|6299.5|6297.4|6295.6|201
1681399500000|2023-04-13 15:25:00|6300.7|6298.9|6300.3|6298.5|6301.5|6299.7|6298.7|6296.9|187
1681399800000|2023-04-13 15:30:00|6300.2|6298.4|6300.4|6298.6|6301.5|6299.7|6298.4|6296.6|183
1681400100000|2023-04-13 15:35:00|6300.5|6298.7|6302.7|6300.9|6304.2|6302.4|6300.4|6298.6|200
1681400400000|2023-04-13 15:40:00|6303|6301.2|6304.6|6302.8|6304.7|6302.9|6303|6301.2|204
1681400700000|2023-04-13 15:45:00|6304.5|6302.7|6306.3|6304.5|6307.8|6306|6303.7|6301.9|201
1681401000000|2023-04-13 15:50:00|6306.4|6304.6|6303.9|6302.1|6306.4|6304.6|6303.8|6302|164
1681401300000|2023-04-13 15:55:00|6304|6302.2|6306.5|6304.7|6307.6|6305.8|6303.9|6302.1|140
1681401600000|2023-04-13 16:00:00|6306.4|6304.6|6305.6|6303.8|6307.6|6305.8|6304.9|6303.1|203
1681401900000|2023-04-13 16:05:00|6305.5|6303.7|6303.1|6301.3|6305.9|6304.1|6302.8|6301|162
1681402200000|2023-04-13 16:10:00|6303|6301.2|6305.8|6304|6306.4|6304.6|6302.7|6300.9|180
1681402500000|2023-04-13 16:15:00|6305.7|6303.9|6305|6303.2|6307.1|6305.3|6304.7|6302.9|145
1681402800000|2023-04-13 16:20:00|6305.1|6303.3|6305.1|6303.3|6305.9|6304.1|6303.9|6302.1|122
1681403100000|2023-04-13 16:25:00|6305.2|6303.4|6304.7|6302.9|6305.4|6303.6|6303.8|6302|153
1681403400000|2023-04-13 16:30:00|6304.8|6303|6305.4|6303.6|6305.7|6303.9|6303.3|6301.5|117
1681403700000|2023-04-13 16:35:00|6305.5|6303.7|6305.5|6303.7|6306.6|6304.8|6304.6|6302.8|104
1681404000000|2023-04-13 16:40:00|6305.6|6303.8|6306|6304.2|6306.1|6304.3|6304.5|6302.7|77
1681404300000|2023-04-13 16:45:00|6305.9|6304.1|6306.1|6304.3|6306.7|6304.9|6304.7|6302.9|89
1681404600000|2023-04-13 16:50:00|6306.3|6304.5|6309.2|6307.4|6309.8|6308|6306.2|6304.4|154
1681404900000|2023-04-13 16:55:00|6309.1|6307.3|6312.1|6310.3|6312.8|6311|6308.9|6307.1|153
1681405200000|2023-04-13 17:00:00|6312|6310.2|6312.8|6311|6313.3|6311.5|6309.8|6308|197
1681405500000|2023-04-13 17:05:00|6312.7|6310.9|6314.2|6312.4|6314.3|6312.5|6311.6|6309.8|150
1681405800000|2023-04-13 17:10:00|6314.3|6312.5|6314.3|6312.5|6315.8|6314|6313.9|6312.1|158
1681406100000|2023-04-13 17:15:00|6313.9|6312.1|6313.3|6311.5|6315.3|6313.5|6312.9|6311.1|118
1681406400000|2023-04-13 17:20:00|6313.4|6311.6|6312.9|6311.1|6313.8|6312|6311.6|6309.8|151
1681406700000|2023-04-13 17:25:00|6313|6311.2|6310|6308.2|6313|6311.2|6310|6308.2|110
1681407000000|2023-04-13 17:30:00|6310.1|6308.3|6311.3|6309.5|6312.4|6310.6|6310.1|6308.3|121
1681407300000|2023-04-13 17:35:00|6311.2|6309.4|6311.3|6309.5|6312.3|6310.5|6310.2|6308.4|122
1681407600000|2023-04-13 17:40:00|6311.1|6309.3|6311.5|6309.7|6311.9|6310.1|6310.8|6309|70
1681407900000|2023-04-13 17:45:00|6311.4|6309.6|6311.7|6309.9|6312.2|6310.4|6310.8|6309|86
1681408200000|2023-04-13 17:50:00|6311.8|6310|6313.2|6311.4|6314|6312.2|6311.8|6310|112
1681408500000|2023-04-13 17:55:00|6313|6311.2|6311.2|6309.4|6313|6311.2|6310.6|6308.8|80
1681408800000|2023-04-13 18:00:00|6311.3|6309.5|6311.3|6309.5|6311.8|6310|6310.3|6308.5|78
1681409100000|2023-04-13 18:05:00|6311.4|6309.6|6311.1|6309.3|6312.6|6310.8|6310.4|6308.6|76
1681409400000|2023-04-13 18:10:00|6311|6309.2|6311.3|6309.5|6311.6|6309.8|6310.4|6308.6|94
1681409700000|2023-04-13 18:15:00|6311.4|6309.6|6310.8|6309|6312|6310.2|6310.5|6308.7|124
1681410000000|2023-04-13 18:20:00|6310.7|6308.9|6310.5|6308.7|6311.4|6309.6|6310.3|6308.5|135
1681410300000|2023-04-13 18:25:00|6310.4|6308.6|6309.8|6308|6310.4|6308.6|6308.8|6307|102
1681410600000|2023-04-13 18:30:00|6309.7|6307.9|6310.2|6308.4|6310.5|6308.7|6308.8|6307|77
1681410900000|2023-04-13 18:35:00|6310|6308.2|6308.9|6307.1|6310.5|6308.7|6308.9|6307.1|81
1681411200000|2023-04-13 18:40:00|6308.5|6306.7|6308.8|6307|6309.4|6307.6|6307.2|6305.4|141
1681411500000|2023-04-13 18:45:00|6308.9|6307.1|6308|6306.2|6309.4|6307.6|6307.8|6306|77
1681411800000|2023-04-13 18:50:00|6307.9|6306.1|6307.2|6305.4|6308.3|6306.5|6306.7|6304.9|80
1681412100000|2023-04-13 18:55:00|6307.3|6305.5|6308.5|6305.5|6308.8|6306.9|6306.7|6304.9|109
1681412400000|2023-04-13 19:00:00|6308.4|6305.4|6307.1|6305.3|6308.5|6305.5|6305.1|6303.3|110
1681412700000|2023-04-13 19:05:00|6307|6305.2|6305.4|6303.6|6307.2|6305.4|6304.7|6302.9|84
1681413000000|2023-04-13 19:10:00|6305.5|6303.7|6304.9|6303.1|6305.7|6303.9|6304.9|6303.1|91
1681413300000|2023-04-13 19:15:00|6305|6303.2|6305.6|6303.8|6305.9|6304.1|6304.3|6302.5|96
1681413600000|2023-04-13 19:20:00|6305.7|6303.9|6305.9|6304.1|6306.2|6304.4|6305.2|6303.4|42
1681413900000|2023-04-13 19:25:00|6305.8|6304|6304.6|6302.8|6306|6304.2|6303.8|6302|88
1681414200000|2023-04-13 19:30:00|6304.5|6302.7|6303|6301.2|6304.5|6302.7|6302.8|6301|51
1681414500000|2023-04-13 19:35:00|6303.1|6301.3|6302.8|6301|6303.1|6301.3|6302.3|6300.5|105
1681414800000|2023-04-13 19:40:00|6302.7|6300.9|6302.7|6300.9|6302.9|6301.1|6302|6300.2|54
1681415100000|2023-04-13 19:45:00|6302.6|6300.8|6302.2|6300.4|6303.1|6301.3|6302.1|6300.3|51
1681415400000|2023-04-13 19:50:00|6302.1|6300.3|6301.6|6299.8|6302.1|6300.3|6300.5|6298.7|70
1681415700000|2023-04-13 19:55:00|6301.5|6299.7|6300.8|6299|6302.6|6300.8|6300.7|6298.9|88
1681416000000|2023-04-13 20:00:00|6301|6299.2|6303|6301.2|6303.1|6301.3|6301|6299.2|92
1681416300000|2023-04-13 20:05:00|6302.9|6301.1|6303.2|6301.4|6303.3|6301.5|6302.8|6301|63
1681416600000|2023-04-13 20:10:00|6303.1|6301.3|6301.1|6299.3|6303.1|6301.3|6301|6299.2|41
1681416900000|2023-04-13 20:15:00|6301|6299.2|6301|6299.2|6301.4|6299.6|6300.4|6298.6|36
1681417200000|2023-04-13 20:20:00|6300.9|6299.1|6301|6299.2|6301|6299.2|6300.2|6298.4|30
1681417500000|2023-04-13 20:25:00|6300.9|6299.1|6300.3|6298.5|6300.9|6299.1|6299.6|6297.8|76
1681417800000|2023-04-13 20:30:00|6300.2|6298.4|6299.4|6297.6|6300.3|6298.5|6299.3|6297.5|75
1681418100000|2023-04-13 20:35:00|6299.3|6297.5|6299|6297.2|6299.3|6297.5|6298.8|6297|54
1681418400000|2023-04-13 20:40:00|6298.9|6297.1|6298.7|6296.9|6299.3|6297.5|6298.6|6296.8|46
1681418700000|2023-04-13 20:45:00|6298.8|6297|6298.9|6297.1|6299|6297.2|6298.1|6296.3|57
1681419000000|2023-04-13 20:50:00|6299|6297.2|6298.3|6296.5|6299.3|6297.5|6298.3|6296.5|40
1681419300000|2023-04-13 20:55:00|6298.8|6295.8|6296.1|6292.1|6299.1|6296.1|6296.1|6292.1|88
1681419600000|2023-04-13 21:00:00|6296|6292|6293.6|6289.6|6296.4|6292.4|6287.9|6283.9|30
1681419900000|2023-04-13 21:05:00|6292|6288|6295.2|6291.2|6298.1|6294.1|6292|6288|49
1681420200000|2023-04-13 21:10:00|6296.7|6292.7|6295.8|6291.8|6297.6|6293.6|6294.9|6290.9|32
1681420500000|2023-04-13 21:15:00|6295.7|6291.7|6295.4|6291.4|6297.6|6293.6|6294.9|6290.9|54
1681420800000|2023-04-13 21:20:00|6295.3|6291.3|6302|6298|6302.9|6298.9|6295.3|6291.3|38
1681421100000|2023-04-13 21:25:00|6302.9|6298.9|6299.3|6295.3|6303.7|6299.7|6294.8|6290.8|73
1681421400000|2023-04-13 21:30:00|6300.1|6296.1|6301.5|6297.5|6308.3|6304.3|6297|6293|141
1681421700000|2023-04-13 21:35:00|6301.6|6297.6|6301.1|6297.1|6301.6|6297.6|6299.4|6295.4|110
1681422000000|2023-04-13 21:40:00|6300.7|6296.7|6300|6296|6301|6297|6299.8|6295.8|61
1681422300000|2023-04-13 21:45:00|6300.1|6296.1|6298.8|6294.8|6300.5|6296.5|6296.9|6292.9|103
1681422600000|2023-04-13 21:50:00|6299|6295|6298.8|6294.8|6299.7|6295.7|6298.6|6294.6|46
1681422900000|2023-04-13 21:55:00|6298.7|6294.7|6299.3|6295.3|6299.4|6295.4|6298.6|6294.6|28
1681423200000|2023-04-13 22:00:00|6299.8|6295.8|6299.6|6296.6|6301.7|6297.7|6299.6|6295.6|96
1681423500000|2023-04-13 22:05:00|6299.5|6296.5|6299.8|6296.8|6299.9|6296.9|6299.4|6296.4|33
1681423800000|2023-04-13 22:10:00|6299.9|6296.9|6299.9|6296.9|6300.1|6297.1|6299.7|6296.7|26
1681424100000|2023-04-13 22:15:00|6300|6297|6302|6299|6302.3|6299.3|6299.9|6296.9|191
1681424400000|2023-04-13 22:20:00|6302.1|6299.1|6302.2|6299.2|6302.3|6299.3|6301.8|6298.8|200
1681424700000|2023-04-13 22:25:00|6302.1|6299.1|6301|6298|6302.2|6299.2|6301|6298|107
1681425000000|2023-04-13 22:30:00|6301.1|6298.1|6298.8|6295.8|6301.3|6298.3|6298.8|6295.8|85
1681425300000|2023-04-13 22:35:00|6298.9|6295.9|6299.3|6296.3|6299.3|6296.4|6297.8|6295.4|35
1681425600000|2023-04-13 22:40:00|6299.2|6296.2|6299.2|6296.2|6299.5|6296.8|6298.1|6295.4|47
1681425900000|2023-04-13 22:45:00|6299.3|6296.3|6299.6|6296.6|6300.6|6298|6297.9|6294.9|124
1681426200000|2023-04-13 22:50:00|6299.7|6296.7|6298.3|6295.3|6300.4|6297.6|6297.3|6294.8|69
1681426500000|2023-04-13 22:55:00|6298.4|6295.4|6298.1|6295.1|6299.3|6296.3|6297.7|6294.7|72
1681426800000|2023-04-13 23:00:00|6298.2|6295.2|6299.4|6297.6|6300.1|6297.7|6297.4|6294.4|103
1681427100000|2023-04-13 23:05:00|6299.3|6297.5|6298.5|6296.7|6300.2|6298.4|6298|6296.2|80
1681427400000|2023-04-13 23:10:00|6298.4|6296.6|6298.5|6296.7|6300.4|6297.7|6298.1|6296.1|73
1681427700000|2023-04-13 23:15:00|6298.4|6296.6|6298.4|6296.6|6299.2|6297.4|6298.4|6296.6|33
1681428000000|2023-04-13 23:20:00|6298.5|6296.7|6299.5|6297.7|6300.2|6298.4|6298.4|6296.6|71
1681428300000|2023-04-13 23:25:00|6299.6|6297.8|6298.5|6296.7|6299.8|6298|6298.2|6296.4|40
1681428600000|2023-04-13 23:30:00|6298.6|6296.8|6299.3|6297.5|6299.9|6298.1|6298.6|6296.8|72
1681428900000|2023-04-13 23:35:00|6299.4|6297.6|6299|6297.2|6299.5|6297.7|6298.5|6296.1|72
1681429200000|2023-04-13 23:40:00|6298.9|6297.1|6299.1|6297.3|6299.2|6297.4|6298.8|6297|41
1681429500000|2023-04-13 23:45:00|6299.3|6297.5|6299.4|6297.6|6299.8|6298|6298.8|6297|87
1681429800000|2023-04-13 23:50:00|6299.3|6297.5|6298.9|6297.1|6299.4|6297.6|6298.7|6296.9|64
1681430100000|2023-04-13 23:55:00|6299|6297.2|6303.7|6301.9|6305.5|6303.7|6298.8|6297|233
1681430400000|2023-04-14 00:00:00|6303.6|6301.8|6305.8|6304|6306.6|6304.8|6298.9|6297.1|333
1681430700000|2023-04-14 00:05:00|6305.7|6303.9|6302.1|6300.3|6305.9|6304.1|6301.1|6299.3|248
1681431000000|2023-04-14 00:10:00|6302|6300.2|6301.1|6299.3|6302|6300.2|6297.8|6296|167
1681431300000|2023-04-14 00:15:00|6301.2|6299.4|6305.1|6303.3|6305.2|6303.4|6299.6|6297.8|221
1681431600000|2023-04-14 00:20:00|6305|6303.2|6306.2|6304.4|6308.1|6306.3|6304.9|6303.1|232
1681431900000|2023-04-14 00:25:00|6306.3|6304.5|6307.5|6305.7|6308.1|6306.3|6305.9|6304.1|208
1681432200000|2023-04-14 00:30:00|6307.4|6305.6|6307.6|6305.8|6308.1|6306.3|6306.6|6304.8|132
1681432500000|2023-04-14 00:35:00|6307.7|6305.9|6311.2|6309.4|6311.3|6309.5|6306.8|6305|95
1681432800000|2023-04-14 00:40:00|6311.3|6309.5|6310.9|6309.1|6312.2|6310.4|6309.3|6307.5|146
1681433100000|2023-04-14 00:45:00|6311|6309.2|6309.6|6307.8|6312.1|6310.3|6308.3|6306.5|163
1681433400000|2023-04-14 00:50:00|6309.7|6307.9|6309.3|6307.5|6313|6311.2|6308.3|6306.5|245
1681433700000|2023-04-14 00:55:00|6309.7|6307.9|6304.7|6302.9|6309.8|6308|6304.3|6302.5|229
1681434000000|2023-04-14 01:00:00|6304.6|6302.8|6306.4|6304.6|6307.1|6305.3|6304.5|6302.7|206
1681434300000|2023-04-14 01:05:00|6306.5|6304.7|6305.5|6303.7|6308.1|6306.3|6305.5|6303.7|173
1681434600000|2023-04-14 01:10:00|6305.6|6303.8|6306.4|6304.6|6306.7|6304.9|6304.9|6303.1|189
1681434900000|2023-04-14 01:15:00|6306.8|6305|6308.9|6307.1|6309.1|6307.3|6304.5|6302.7|210
1681435200000|2023-04-14 01:20:00|6308.8|6307|6309.8|6308|6311|6309.2|6308.5|6306.7|264
1681435500000|2023-04-14 01:25:00|6310|6308.2|6309.5|6307.7|6310.5|6308.7|6308.3|6306.5|165
1681435800000|2023-04-14 01:30:00|6309.4|6307.6|6308.9|6307.1|6310.2|6308.4|6308.4|6306.6|169
1681436100000|2023-04-14 01:35:00|6309|6307.2|6308.8|6307|6310.3|6308.5|6308.1|6306.3|171
1681436400000|2023-04-14 01:40:00|6308.7|6306.9|6308.7|6306.9|6310.1|6308.3|6307.8|6306|240
1681436700000|2023-04-14 01:45:00|6308.8|6307|6311.2|6309.4|6311.2|6309.4|6307.6|6305.8|224
1681437000000|2023-04-14 01:50:00|6311.3|6309.5|6311.8|6310|6313.9|6312.1|6311.1|6309.3|164
1681437300000|2023-04-14 01:55:00|6312|6310.2|6313.9|6312.1|6314|6312.2|6310.9|6309.1|210
1681437600000|2023-04-14 02:00:00|6313.8|6312|6309.8|6308|6314.3|6312.5|6309|6307.2|236
1681437900000|2023-04-14 02:05:00|6309.9|6308.1|6314.5|6312.7|6315.4|6313.6|6309.9|6308.1|266
1681438200000|2023-04-14 02:10:00|6313.9|6312.1|6310.6|6308.8|6313.9|6312.1|6310|6308.2|198
1681438500000|2023-04-14 02:15:00|6310.7|6308.9|6310.6|6308.8|6311.9|6310.1|6308.2|6306.4|237
1681438800000|2023-04-14 02:20:00|6310.5|6308.7|6308.3|6306.5|6311.3|6309.5|6307.8|6306|203
1681439100000|2023-04-14 02:25:00|6308.2|6306.4|6308.3|6306.5|6310.1|6308.3|6307.2|6305.4|152
1681439400000|2023-04-14 02:30:00|6308.2|6306.4|6309.5|6307.7|6310.5|6308.7|6307.9|6306.1|160
1681439700000|2023-04-14 02:35:00|6309.4|6307.6|6308.9|6307.1|6309.5|6307.7|6306.5|6304.7|137
1681440000000|2023-04-14 02:40:00|6308.5|6306.7|6308.5|6306.7|6309.7|6307.9|6307.5|6305.7|140
1681440300000|2023-04-14 02:45:00|6308.4|6306.6|6306.4|6304.6|6308.9|6307.1|6306.1|6304.3|147
1681440600000|2023-04-14 02:50:00|6306.3|6304.5|6309.3|6307.5|6309.3|6307.5|6305.5|6303.7|134
1681440900000|2023-04-14 02:55:00|6309.2|6307.4|6310|6308.2|6311.9|6310.1|6308.8|6307|127
1681441200000|2023-04-14 03:00:00|6309.5|6307.7|6308.3|6306.5|6310|6308.2|6308|6306.2|99
1681441500000|2023-04-14 03:05:00|6308.2|6306.4|6309.1|6307.3|6309.2|6307.4|6307.8|6306|80
1681441800000|2023-04-14 03:10:00|6309.2|6307.4|6309.6|6307.8|6310.3|6308.5|6308.3|6306.5|91
1681442100000|2023-04-14 03:15:00|6309.5|6307.7|6310.4|6308.6|6310.4|6308.6|6309.2|6307.4|135
1681442400000|2023-04-14 03:20:00|6310.3|6308.5|6309.7|6307.9|6310.7|6308.9|6308.3|6306.5|155
1681442700000|2023-04-14 03:25:00|6309.6|6307.8|6309.6|6307.8|6310.7|6308.9|6309.3|6307.5|152
1681443000000|2023-04-14 03:30:00|6309.5|6307.7|6313.4|6311.6|6313.4|6311.6|6308.7|6306.9|95
1681443300000|2023-04-14 03:35:00|6313.5|6311.7|6314.5|6312.7|6315.2|6313.4|6312.5|6310.7|165
1681443600000|2023-04-14 03:40:00|6314.4|6312.6|6313.3|6311.5|6315.8|6314|6313|6311.2|125
1681443900000|2023-04-14 03:45:00|6313.4|6311.6|6314.3|6312.5|6314.7|6312.9|6313.2|6311.4|95
1681444200000|2023-04-14 03:50:00|6314.2|6312.4|6314.1|6312.3|6314.7|6312.9|6313.5|6311.7|133
1681444500000|2023-04-14 03:55:00|6314|6312.2|6311.5|6309.7|6315.2|6313.4|6310.9|6309.1|138
1681444800000|2023-04-14 04:00:00|6311.6|6309.8|6309.3|6307.5|6311.6|6309.8|6308.4|6306.6|143
1681445100000|2023-04-14 04:05:00|6309.4|6307.6|6308.6|6306.8|6310|6308.2|6308.5|6306.7|82
1681445400000|2023-04-14 04:10:00|6308.7|6306.9|6311.5|6309.7|6311.5|6309.7|6308.7|6306.9|81
1681445700000|2023-04-14 04:15:00|6311.4|6309.6|6312.5|6310.7|6312.9|6311.1|6310.8|6309|115
1681446000000|2023-04-14 04:20:00|6312.6|6310.8|6312.9|6311.1|6313.8|6312|6312|6310.2|100
1681446300000|2023-04-14 04:25:00|6312.7|6310.9|6308.9|6307.1|6312.7|6310.9|6307.8|6306|149
1681446600000|2023-04-14 04:30:00|6308.8|6307|6308.1|6306.3|6310.1|6308.3|6307.4|6305.6|146
1681446900000|2023-04-14 04:35:00|6307.5|6305.7|6306.7|6304.9|6308.1|6306.3|6305.9|6304.1|104
1681447200000|2023-04-14 04:40:00|6306.6|6304.8|6308.2|6306.4|6308.2|6306.4|6306.6|6304.8|75
1681447500000|2023-04-14 04:45:00|6308.3|6306.5|6309.6|6307.8|6310.4|6308.6|6308.2|6306.4|95
1681447800000|2023-04-14 04:50:00|6309.5|6307.7|6311.6|6309.8|6311.7|6309.9|6309.5|6307.7|126
1681448100000|2023-04-14 04:55:00|6311.7|6309.9|6311.2|6309.4|6312.5|6310.7|6309.7|6307.9|131
1681448400000|2023-04-14 05:00:00|6311.3|6309.5|6310.1|6308.3|6311.5|6309.7|6309.7|6307.9|172
1681448700000|2023-04-14 05:05:00|6310|6308.2|6308.1|6306.3|6310.3|6308.5|6308.1|6306.3|85
1681449000000|2023-04-14 05:10:00|6308|6306.2|6308.2|6306.4|6309.5|6307.7|6307.1|6305.3|179
1681449300000|2023-04-14 05:15:00|6308.1|6306.3|6308.8|6307|6309.5|6307.7|6307.4|6305.6|164
1681449600000|2023-04-14 05:20:00|6308.9|6307.1|6311.2|6309.4|6311.3|6309.5|6308.9|6307.1|154
1681449900000|2023-04-14 05:25:00|6311.3|6309.5|6309.3|6307.5|6311.3|6309.5|6308.8|6307|149
1681450200000|2023-04-14 05:30:00|6309.4|6307.6|6308.6|6306.8|6310.1|6308.3|6308.3|6306.5|135
1681450500000|2023-04-14 05:35:00|6308.4|6306.6|6307.4|6305.6|6308.6|6306.8|6304.9|6303.1|178
1681450800000|2023-04-14 05:40:00|6307.1|6305.3|6306.9|6305.1|6308.2|6306.4|6306.4|6304.6|134
1681451100000|2023-04-14 05:45:00|6306.8|6305|6308.1|6306.3|6309.2|6307.4|6306.8|6305|149
1681451400000|2023-04-14 05:50:00|6308|6306.2|6311.4|6309.6|6312|6310.2|6306.7|6304.9|154
1681451700000|2023-04-14 05:55:00|6311.8|6310|6313.3|6311.5|6313.5|6311.7|6311.2|6309.4|150
1681452000000|2023-04-14 06:00:00|6313.4|6311.6|6309.3|6307.5|6313.4|6311.6|6308|6306.2|236
1681452300000|2023-04-14 06:05:00|6309.4|6307.6|6309.3|6307.5|6309.9|6308.1|6308|6306.2|194
1681452600000|2023-04-14 06:10:00|6309.2|6307.4|6307.1|6305.3|6310.6|6308.8|6307|6305.2|199
1681452900000|2023-04-14 06:15:00|6307|6305.2|6304.9|6303.1|6307|6305.2|6304.8|6303|196
1681453200000|2023-04-14 06:20:00|6304.8|6303|6307.7|6305.9|6308.9|6307.1|6304.6|6302.8|219
1681453500000|2023-04-14 06:25:00|6307.6|6305.8|6306.7|6304.9|6308.1|6306.3|6305.6|6303.8|204
1681453800000|2023-04-14 06:30:00|6306.8|6305|6306|6304.2|6307.7|6305.9|6304.7|6302.9|194
1681454100000|2023-04-14 06:35:00|6306.1|6304.3|6307|6305.2|6308.2|6306.4|6305.2|6303.4|145
1681454400000|2023-04-14 06:40:00|6306.9|6305.1|6307|6305.2|6307.9|6306.1|6305|6303.2|194
1681454700000|2023-04-14 06:45:00|6307.1|6305.3|6307|6305.2|6307.4|6305.6|6305.8|6304|253
1681455000000|2023-04-14 06:50:00|6307.3|6305.5|6308|6306.2|6308.4|6306.6|6306.6|6304.8|182
1681455300000|2023-04-14 06:55:00|6307.8|6306|6308|6306.2|6308.5|6306.7|6305.4|6303.6|179
1681455600000|2023-04-14 07:00:00|6307.9|6306.1|6304.7|6302.9|6307.9|6306.1|6304.5|6302.7|255
1681455900000|2023-04-14 07:05:00|6304.5|6302.7|6302.6|6300.8|6305.5|6303.7|6302.5|6300.7|291
1681456200000|2023-04-14 07:10:00|6303|6301.2|6303.9|6302.1|6305|6303.2|6302.7|6300.9|214
1681456500000|2023-04-14 07:15:00|6303.6|6301.8|6305|6303.2|6306.5|6304.7|6303.5|6301.7|227
1681456800000|2023-04-14 07:20:00|6304.9|6303.1|6305|6303.2|6308.8|6307|6304.6|6302.8|252
1681457100000|2023-04-14 07:25:00|6304.9|6303.1|6306.8|6305|6307.1|6305.3|6303.4|6301.6|235
1681457400000|2023-04-14 07:30:00|6306.9|6305.1|6306.6|6304.8|6307.5|6305.7|6304.7|6302.9|203
1681457700000|2023-04-14 07:35:00|6306.7|6304.9|6308.3|6306.5|6308.4|6306.6|6305.5|6303.7|180
1681458000000|2023-04-14 07:40:00|6308.2|6306.4|6304.1|6302.3|6308.7|6306.9|6303.7|6301.9|167
1681458300000|2023-04-14 07:45:00|6304|6302.2|6306.4|6304.6|6306.7|6304.9|6302.9|6301.1|197
1681458600000|2023-04-14 07:50:00|6306.6|6304.8|6307.1|6305.3|6307.1|6305.3|6305.2|6303.4|186
1681458900000|2023-04-14 07:55:00|6307|6305.2|6305.2|6303.4|6307|6305.2|6304.7|6302.9|194
1681459200000|2023-04-14 08:00:00|6305.3|6303.5|6303.5|6301.7|6306.4|6304.6|6303|6301.2|243
1681459500000|2023-04-14 08:05:00|6303.6|6301.8|6303.1|6301.3|6304|6302.2|6301.8|6300|267
1681459800000|2023-04-14 08:10:00|6303.3|6301.5|6300.1|6298.3|6303.6|6301.8|6298.3|6296.5|243
1681460100000|2023-04-14 08:15:00|6300.2|6298.4|6299.6|6297.8|6300.7|6298.9|6299|6297.2|194
1681460400000|2023-04-14 08:20:00|6299.5|6297.7|6297.2|6295.4|6301|6299.2|6296.9|6295.1|167
1681460700000|2023-04-14 08:25:00|6297.4|6295.6|6295.9|6294.1|6298.3|6296.5|6295.4|6293.6|200
1681461000000|2023-04-14 08:30:00|6296|6294.2|6296.6|6294.8|6297.7|6295.9|6295.4|6293.6|144
1681461300000|2023-04-14 08:35:00|6296.5|6294.7|6298|6296.2|6298.8|6297|6296|6294.2|183
1681461600000|2023-04-14 08:40:00|6298.1|6296.3|6294.7|6292.9|6298.5|6296.7|6294.7|6292.9|180
1681461900000|2023-04-14 08:45:00|6294.8|6293|6295|6293.2|6295.2|6293.4|6293.8|6292|141
1681462200000|2023-04-14 08:50:00|6295.1|6293.3|6290.9|6289.1|6295.1|6293.3|6290.1|6288.3|163
1681462500000|2023-04-14 08:55:00|6290.8|6289|6289.2|6287.4|6290.9|6289.1|6288|6286.2|180
1681462800000|2023-04-14 09:00:00|6289.1|6287.3|6291.1|6289.3|6291.3|6289.5|6288.6|6286.8|180
1681463100000|2023-04-14 09:05:00|6291|6289.2|6290.6|6288.8|6292.7|6290.9|6290.5|6288.7|132
1681463400000|2023-04-14 09:10:00|6290.5|6288.7|6288.9|6287.1|6291.3|6289.5|6288|6286.2|144
1681463700000|2023-04-14 09:15:00|6288.8|6287|6295.3|6293.5|6295.8|6294|6288.8|6287|161
1681464000000|2023-04-14 09:20:00|6295.4|6293.6|6293.9|6292.1|6296.2|6294.4|6292.9|6291.1|166
1681464300000|2023-04-14 09:25:00|6293.8|6292|6292.7|6290.9|6293.8|6292|6291.3|6289.5|154
1681464600000|2023-04-14 09:30:00|6292.6|6290.8|6290.6|6288.8|6292.7|6290.9|6289.4|6287.6|156
1681464900000|2023-04-14 09:35:00|6290.5|6288.7|6292.1|6290.3|6292.7|6290.9|6290|6288.2|159
1681465200000|2023-04-14 09:40:00|6292|6290.2|6294|6292.2|6294.7|6292.9|6292|6290.2|165
1681465500000|2023-04-14 09:45:00|6293.9|6292.1|6290.6|6288.8|6293.9|6292.1|6290.3|6288.5|114
1681465800000|2023-04-14 09:50:00|6290.5|6288.7|6289.2|6287.4|6291.6|6289.8|6288.9|6287.1|143
1681466100000|2023-04-14 09:55:00|6289.3|6287.5|6289.5|6287.7|6291|6289.2|6288.4|6286.6|181
1681466400000|2023-04-14 10:00:00|6289.2|6287.4|6293.5|6291.7|6294.2|6292.4|6288.3|6286.5|265
1681466700000|2023-04-14 10:05:00|6293.6|6291.8|6293.7|6291.9|6295.1|6293.3|6293.6|6291.8|188
1681467000000|2023-04-14 10:10:00|6293.8|6292|6292.4|6290.6|6293.9|6292.1|6292.4|6290.6|172
1681467300000|2023-04-14 10:15:00|6292.5|6290.7|6291.8|6290|6292.7|6290.9|6291|6289.2|143
1681467600000|2023-04-14 10:20:00|6291.9|6290.1|6294.1|6292.3|6294.6|6292.8|6291.5|6289.7|113
1681467900000|2023-04-14 10:25:00|6294.2|6292.4|6293.6|6291.8|6294.7|6292.9|6292.9|6291.1|125
1681468200000|2023-04-14 10:30:00|6293.5|6291.7|6293.6|6291.8|6295.6|6293.8|6292.9|6291.1|120
1681468500000|2023-04-14 10:35:00|6293.5|6291.7|6293.5|6291.7|6293.9|6292.1|6292.6|6290.8|107
1681468800000|2023-04-14 10:40:00|6293.4|6291.6|6295.3|6293.5|6295.7|6293.9|6293.4|6291.6|78
1681469100000|2023-04-14 10:45:00|6295.2|6293.4|6295.3|6293.5|6297.3|6295.5|6295.2|6293.4|165
1681469400000|2023-04-14 10:50:00|6295.4|6293.6|6294.7|6292.9|6296|6294.2|6293|6291.2|202
1681469700000|2023-04-14 10:55:00|6294.6|6292.8|6294.5|6292.7|6294.7|6292.9|6293|6291.2|189
1681470000000|2023-04-14 11:00:00|6294.6|6292.8|6289.8|6288|6294.6|6292.8|6289.7|6287.9|246
1681470300000|2023-04-14 11:05:00|6289.7|6287.9|6285.4|6283.6|6290.3|6288.5|6285.2|6283.4|242
1681470600000|2023-04-14 11:10:00|6285.5|6283.7|6283.5|6281.7|6285.5|6283.7|6281.7|6279.9|276
1681470900000|2023-04-14 11:15:00|6283.6|6281.8|6281.8|6280|6283.8|6282|6281.1|6279.3|219
1681471200000|2023-04-14 11:20:00|6281.7|6279.9|6282.1|6280.3|6284.5|6282.7|6280.8|6279|178
1681471500000|2023-04-14 11:25:00|6282|6280.2|6282.9|6281.1|6283.3|6281.5|6280.8|6279|204
1681471800000|2023-04-14 11:30:00|6282.8|6281|6282|6280.2|6283.9|6282.1|6280.6|6278.8|182
1681472100000|2023-04-14 11:35:00|6282.1|6280.3|6281|6279.2|6282.4|6280.6|6279.8|6278|257
1681472400000|2023-04-14 11:40:00|6280.9|6279.1|6281.3|6279.5|6283|6281.2|6280.6|6278.8|237
1681472700000|2023-04-14 11:45:00|6281.2|6279.4|6282.3|6280.5|6282.7|6280.9|6280.9|6279.1|203
1681473000000|2023-04-14 11:50:00|6282.2|6280.4|6283.2|6281.4|6283.2|6281.4|6281.3|6279.5|155
1681473300000|2023-04-14 11:55:00|6283.1|6281.3|6282.6|6280.8|6283.6|6281.8|6281.1|6279.3|151
1681473600000|2023-04-14 12:00:00|6283|6281.2|6285.7|6283.9|6286.6|6284.8|6283|6281.2|252
1681473900000|2023-04-14 12:05:00|6285.8|6284|6287.2|6285.4|6288|6286.2|6285.3|6283.5|157
1681474200000|2023-04-14 12:10:00|6287.3|6285.5|6289.9|6288.1|6290.3|6288.5|6287|6285.2|182
1681474500000|2023-04-14 12:15:00|6290|6288.2|6293.4|6291.6|6293.6|6291.8|6290|6288.2|188
1681474800000|2023-04-14 12:20:00|6293.5|6291.7|6293.8|6292|6295|6293.2|6293.1|6291.3|204
1681475100000|2023-04-14 12:25:00|6293.9|6292.1|6298.4|6294.4|6299.9|6295.9|6293.4|6291.6|194
1681475400000|2023-04-14 12:30:00|6298|6294|6275.3|6273.5|6312|6309|6275.1|6273.3|811
1681475700000|2023-04-14 12:35:00|6275.2|6273.4|6279.7|6277.9|6284|6282.2|6272.8|6271|647
1681476000000|2023-04-14 12:40:00|6279.6|6277.8|6267.9|6266.1|6280.4|6278.6|6267.1|6265.3|602
1681476300000|2023-04-14 12:45:00|6267.8|6266|6267.3|6265.5|6270.1|6268.3|6264.4|6262.6|706
1681476600000|2023-04-14 12:50:00|6266.7|6264.9|6267.3|6265.5|6270.9|6269.1|6265.3|6263.5|643
1681476900000|2023-04-14 12:55:00|6267.2|6265.4|6275.2|6273.4|6275.2|6273.4|6264.8|6263|615
1681477200000|2023-04-14 13:00:00|6275.1|6273.3|6270.3|6268.5|6276.7|6274.9|6267.8|6266|489
1681477500000|2023-04-14 13:05:00|6270.4|6268.6|6268.9|6267.1|6271.9|6270.1|6268.3|6266.5|358
1681477800000|2023-04-14 13:10:00|6269|6267.2|6269.7|6267.9|6271.4|6269.6|6268.5|6266.7|276
1681478100000|2023-04-14 13:15:00|6270.2|6267.2|6265.4|6263.6|6271.8|6270|6262.7|6260.9|404
1681478400000|2023-04-14 13:20:00|6265.3|6263.5|6267.7|6265.9|6269.5|6267.7|6265.3|6263.5|374
1681478700000|2023-04-14 13:25:00|6267.6|6265.8|6265|6263.2|6267.6|6265.8|6264|6262.2|297
1681479000000|2023-04-14 13:30:00|6265.1|6263.3|6264.9|6263.1|6265.7|6263.9|6261.6|6259.8|405
1681479300000|2023-04-14 13:35:00|6265|6263.2|6267.8|6266|6268.8|6267|6264.9|6263.1|444
1681479600000|2023-04-14 13:40:00|6267.7|6265.9|6268.2|6266.4|6269.8|6268|6263.9|6262.1|381
1681479900000|2023-04-14 13:45:00|6268.1|6266.3|6256.8|6255|6269.2|6267.4|6256.8|6254.1|350
1681480200000|2023-04-14 13:50:00|6256.9|6255.1|6258.1|6256.3|6259.7|6257.9|6252.6|6250.8|387
1681480500000|2023-04-14 13:55:00|6257.6|6255.8|6260.8|6257.8|6262.3|6260.5|6255.9|6254.1|257
1681480800000|2023-04-14 14:00:00|6260.9|6257.6|6250.6|6248.8|6260.9|6257.6|6244.8|6241.8|672
1681481100000|2023-04-14 14:05:00|6251|6249.2|6244.3|6242.5|6251.3|6249.5|6238.6|6236.8|611
1681481400000|2023-04-14 14:10:00|6244.5|6242.7|6245.6|6243.8|6246.9|6245.1|6240.3|6238.5|504
1681481700000|2023-04-14 14:15:00|6245.7|6243.9|6239.4|6237.6|6246|6244.2|6239.4|6237.6|460
1681482000000|2023-04-14 14:20:00|6239|6237.2|6224.7|6222.9|6242.5|6240.7|6223.1|6221.3|517
1681482300000|2023-04-14 14:25:00|6224.6|6222.8|6229.3|6227.5|6230.3|6228.5|6223.3|6221.5|384
1681482600000|2023-04-14 14:30:00|6229.2|6227.4|6224.8|6223|6229.6|6227.8|6222.5|6220.7|428
1681482900000|2023-04-14 14:35:00|6224.7|6222.9|6229.3|6227.5|6229.6|6227.8|6221|6219.2|414
1681483200000|2023-04-14 14:40:00|6229|6227.2|6222.7|6220.9|6229.1|6227.3|6219.2|6217.4|397
1681483500000|2023-04-14 14:45:00|6222.8|6221|6220.8|6219|6226.3|6224.5|6220.8|6219|398
1681483800000|2023-04-14 14:50:00|6220.4|6218.6|6219.6|6217.8|6223.3|6221.5|6219.5|6217.7|352
1681484100000|2023-04-14 14:55:00|6219.8|6218|6221.8|6220|6222.6|6220.8|6217.8|6216|305
1681484400000|2023-04-14 15:00:00|6222.1|6220.3|6219.4|6217.6|6224.7|6222.9|6216.4|6214.6|410
1681484700000|2023-04-14 15:05:00|6219.5|6217.7|6220.4|6218.6|6220.4|6218.6|6216.9|6215.1|302
1681485000000|2023-04-14 15:10:00|6220.5|6218.7|6218.9|6217.1|6221.7|6219.9|6218.5|6216.7|298
1681485300000|2023-04-14 15:15:00|6219|6217.2|6216.8|6215|6220.3|6218.5|6214.7|6212.9|285
1681485600000|2023-04-14 15:20:00|6216.7|6214.9|6209.8|6208|6217.2|6215.4|6209|6207.2|291
1681485900000|2023-04-14 15:25:00|6209.7|6207.9|6210.3|6208.5|6210.4|6208.6|6208|6206.2|259
1681486200000|2023-04-14 15:30:00|6210.4|6208.6|6209.4|6207.6|6212.5|6210.7|6209|6207.2|306
1681486500000|2023-04-14 15:35:00|6209.5|6207.7|6208.3|6206.5|6211|6209.2|6207.8|6206|299
1681486800000|2023-04-14 15:40:00|6208.2|6206.4|6206.5|6204.7|6209.3|6207.5|6204.3|6202.5|275
1681487100000|2023-04-14 15:45:00|6206.3|6204.5|6207.1|6205.3|6210|6208.2|6206.2|6204.4|195
1681487400000|2023-04-14 15:50:00|6207|6205.2|6208.8|6207|6210|6208.2|6204.6|6202.8|276
1681487700000|2023-04-14 15:55:00|6209|6207.2|6207.2|6205.4|6209.1|6207.3|6206|6204.2|232
1681488000000|2023-04-14 16:00:00|6207.5|6205.7|6210.3|6208.5|6210.5|6208.7|6207.5|6205.7|237
1681488300000|2023-04-14 16:05:00|6210.2|6208.4|6209.5|6207.7|6211|6209.2|6206.8|6205|264
1681488600000|2023-04-14 16:10:00|6209.4|6207.6|6206.4|6204.6|6209.8|6208|6206.4|6204.6|205
1681488900000|2023-04-14 16:15:00|6206.3|6204.5|6207.5|6205.7|6208.6|6206.8|6205.7|6203.9|197
1681489200000|2023-04-14 16:20:00|6207.3|6205.5|6209|6207.2|6210.2|6208.4|6206.9|6205.1|147
1681489500000|2023-04-14 16:25:00|6208.9|6207.1|6206.4|6204.6|6209.3|6207.5|6206.1|6204.3|139
1681489800000|2023-04-14 16:30:00|6206.3|6204.5|6207.7|6205.9|6207.8|6206|6204.9|6203.1|141
1681490100000|2023-04-14 16:35:00|6207.8|6206|6206|6204.2|6208|6206.2|6205.8|6204|152
1681490400000|2023-04-14 16:40:00|6205.9|6204.1|6201.8|6198.8|6207|6205.2|6201.3|6198.5|177
1681490700000|2023-04-14 16:45:00|6201.7|6198.7|6199.4|6197.6|6201.8|6199.1|6196.3|6194.5|262
1681491000000|2023-04-14 16:50:00|6199.3|6197.5|6198.4|6196.6|6200|6198.2|6198|6196.2|212
1681491300000|2023-04-14 16:55:00|6198.5|6196.7|6198.4|6196.6|6199.4|6197.6|6196.6|6194.8|200
1681491600000|2023-04-14 17:00:00|6198.3|6196.5|6199.9|6198.1|6200.4|6198.6|6196.7|6194.9|162
1681491900000|2023-04-14 17:05:00|6199.8|6198|6203.4|6201.6|6204|6202.2|6199.6|6197.8|177
1681492200000|2023-04-14 17:10:00|6203.5|6201.7|6206.6|6204.8|6208.2|6206.4|6203.4|6201.6|140
1681492500000|2023-04-14 17:15:00|6206.8|6205|6207.2|6205.4|6210.6|6208.8|6206.5|6204.7|169
1681492800000|2023-04-14 17:20:00|6207.1|6205.3|6207.3|6205.5|6208.4|6206.6|6204.2|6202.4|171
1681493100000|2023-04-14 17:25:00|6207.5|6205.7|6206.1|6204.3|6208.7|6206.9|6206|6204.2|197
1681493400000|2023-04-14 17:30:00|6206|6204.2|6205.8|6204|6206|6204.2|6203.4|6201.6|209
1681493700000|2023-04-14 17:35:00|6205.6|6203.8|6205.7|6203.9|6205.7|6203.9|6203.7|6201.9|146
1681494000000|2023-04-14 17:40:00|6205.8|6204|6202.9|6201.1|6207.5|6205.7|6202.4|6200.6|182
1681494300000|2023-04-14 17:45:00|6202.8|6201|6204|6202.2|6205.1|6203.3|6202.5|6200.7|128
1681494600000|2023-04-14 17:50:00|6204.1|6202.3|6204|6202.2|6205|6203.2|6203.9|6202.1|107
1681494900000|2023-04-14 17:55:00|6204.1|6202.3|6202.5|6200.7|6204.1|6202.3|6202.3|6200.5|127
1681495200000|2023-04-14 18:00:00|6202.4|6200.6|6205|6203.2|6205.1|6203.3|6202.4|6200.6|112
1681495500000|2023-04-14 18:05:00|6204.7|6202.9|6205.4|6203.6|6206.5|6204.7|6204|6202.2|99
1681495800000|2023-04-14 18:10:00|6205.5|6203.7|6205.3|6203.5|6205.7|6203.9|6204.1|6202.3|111
1681496100000|2023-04-14 18:15:00|6205.4|6203.6|6204.8|6203|6206.3|6204.5|6204.8|6203|99
1681496400000|2023-04-14 18:20:00|6204.7|6202.9|6205.9|6204.1|6206.8|6205|6204.4|6202.6|94
1681496700000|2023-04-14 18:25:00|6205.8|6204|6206.5|6204.7|6207.4|6205.6|6204.8|6203|99
1681497000000|2023-04-14 18:30:00|6206.6|6204.8|6206.9|6205.1|6208.5|6206.7|6206.4|6204.6|117
1681497300000|2023-04-14 18:35:00|6207|6205.2|6207.9|6206.1|6208|6206.2|6206.5|6204.7|81
1681497600000|2023-04-14 18:40:00|6208|6206.2|6209.5|6207.7|6209.5|6207.7|6207.9|6206.1|95
1681497900000|2023-04-14 18:45:00|6209.4|6207.6|6211|6209.2|6211.1|6209.3|6208.8|6207|94
1681498200000|2023-04-14 18:50:00|6211.1|6209.3|6208|6206.2|6211.4|6209.6|6207.7|6205.9|88
1681498500000|2023-04-14 18:55:00|6207.9|6206.1|6208.7|6206.9|6208.8|6207|6206.7|6204.9|172
1681498800000|2023-04-14 19:00:00|6208.5|6206.7|6208.5|6206.7|6209|6207.2|6207.8|6206|94
1681499100000|2023-04-14 19:05:00|6208.6|6206.8|6207.4|6205.6|6208.6|6206.8|6207.2|6205.4|64
1681499400000|2023-04-14 19:10:00|6207.3|6205.5|6206.5|6204.7|6207.9|6206.1|6206.4|6204.6|76
1681499700000|2023-04-14 19:15:00|6206.6|6204.8|6206.7|6204.9|6207|6205.2|6205.4|6203.6|110
1681500000000|2023-04-14 19:20:00|6206.8|6205|6207.3|6205.5|6207.3|6205.5|6206.2|6204.4|69
1681500300000|2023-04-14 19:25:00|6207.4|6205.6|6208.1|6206.3|6209.2|6207.4|6207.4|6205.6|103
1681500600000|2023-04-14 19:30:00|6208.2|6206.4|6209.1|6207.3|6209.2|6207.4|6207.9|6206.1|93
1681500900000|2023-04-14 19:35:00|6209.2|6207.4|6207.9|6206.1|6209.5|6207.7|6207.8|6206|77
1681501200000|2023-04-14 19:40:00|6207.8|6206|6207.9|6206.1|6208.2|6206.4|6207|6205.2|95
1681501500000|2023-04-14 19:45:00|6208|6206.2|6209.1|6207.3|6209.2|6207.4|6207.4|6205.6|73
1681501800000|2023-04-14 19:50:00|6208.8|6207|6207.7|6205.9|6208.8|6207|6207.4|6205.6|124
1681502100000|2023-04-14 19:55:00|6208|6206.2|6208|6206.2|6208.1|6206.3|6207.5|6205.7|73
1681502400000|2023-04-14 20:00:00|6207.9|6206.1|6208.6|6205.6|6208.8|6206.2|6206.2|6203.9|109
1681502700000|2023-04-14 20:05:00|6208.2|6205.2|6207.6|6204.6|6208.2|6205.2|6206.8|6203.8|81
1681503000000|2023-04-14 20:10:00|6207.7|6204.7|6209.3|6206.3|6209.4|6206.4|6207.7|6204.7|97
1681503300000|2023-04-14 20:15:00|6209.4|6206.4|6210.1|6207.1|6210.3|6207.3|6209.2|6206.2|59
1681503600000|2023-04-14 20:20:00|6210.2|6207.2|6209.5|6206.5|6210.3|6207.3|6209.5|6206.5|15
1681503900000|2023-04-14 20:25:00|6209.6|6206.6|6209.2|6206.2|6210|6207|6208.3|6205.3|76
1681504200000|2023-04-14 20:30:00|6209.1|6206.1|6208.7|6205.7|6209.2|6206.2|6208.5|6205.5|46
1681504500000|2023-04-14 20:35:00|6208.8|6205.8|6209.2|6206.2|6209.3|6206.3|6208.7|6205.7|24
1681504800000|2023-04-14 20:40:00|6209.1|6206.1|6210.5|6207.5|6211|6208|6209.1|6206.1|54
1681505100000|2023-04-14 20:45:00|6210.4|6207.4|6211.1|6208.1|6211.5|6208.5|6210.1|6207.1|42
1681505400000|2023-04-14 20:50:00|6211.2|6208.2|6211.1|6208.1|6211.7|6208.7|6210.9|6207.9|38
1681505700000|2023-04-14 20:55:00|6211.2|6208.2|6210.8|6206.8|6212.1|6208.5|6210.3|6206.6|142
1681675200000|2023-04-16 20:00:00|6212.5|6202.5|6213.3|6203.3|6213.3|6203.3|6212.5|6202.5|2
1681675500000|2023-04-16 20:05:00|6212.5|6202.5|6212.5|6202.5|6213.3|6203.3|6211.3|6202.5|4
1681675800000|2023-04-16 20:10:00|6211.3|6202.6|6210|6200|6212.5|6202.6|6210|6200|3
1681676100000|2023-04-16 20:15:00|6210.2|6200.2|6210.2|6200.2|6210.2|6200.2|6210.2|6200.2|1
1681676400000|2023-04-16 20:20:00|6212.4|6202.4|6207.8|6199.2|6212.4|6202.4|6207.8|6198.6|10
1681676700000|2023-04-16 20:25:00|6210.9|6200.9|6207.8|6201.8|6210.9|6201.8|6207.8|6199.2|3
1681677000000|2023-04-16 20:30:00|6208.7|6199.2|6207.8|6200.7|6210.3|6201.8|6207.8|6199.2|5
1681677300000|2023-04-16 20:35:00|6210.9|6199.2|6210.9|6200.9|6210.9|6200.9|6210.9|6199.2|2
1681677600000|2023-04-16 20:40:00|6207.8|6199.2|6207.8|6199.2|6207.8|6199.2|6207.8|6199.2|1
1681677900000|2023-04-16 20:45:00|6210.9|6200.9|6207.8|6199.2|6210.9|6200.9|6207.8|6198.4|3
1681678200000|2023-04-16 20:50:00|6208.4|6198.4|6210.9|6200.9|6210.9|6200.9|6207.8|6198.4|5
1681678500000|2023-04-16 20:55:00|6207.8|6199.2|6210.9|6200.9|6210.9|6200.9|6207.8|6199.2|2
1681678800000|2023-04-16 21:00:00|6207.7|6199.3|6209.3|6199.3|6209.3|6199.3|6207.7|6199.2|3
1681679100000|2023-04-16 21:05:00|6209.1|6199.1|6213.2|6203.2|6213.4|6203.4|6209|6199.1|35
1681679400000|2023-04-16 21:10:00|6213.7|6203.7|6215.7|6205.7|6216.9|6206.9|6212.7|6202.7|18
1681679700000|2023-04-16 21:15:00|6215.6|6205.6|6213.4|6203.4|6215.6|6205.6|6213.2|6203.2|10
1681680000000|2023-04-16 21:20:00|6213.3|6203.3|6213.1|6209.1|6214.3|6210.3|6210.1|6203.1|55
1681680300000|2023-04-16 21:25:00|6209.8|6205.8|6207.9|6203.9|6211.2|6207.2|6207.8|6203.8|15
1681680600000|2023-04-16 21:30:00|6208.7|6204.7|6210.9|6206.9|6211.4|6207.4|6208.5|6204.5|60
1681680900000|2023-04-16 21:35:00|6207.2|6203.2|6208.4|6204.4|6210.8|6206.8|6203.7|6199.7|72
1681681200000|2023-04-16 21:40:00|6205.7|6201.7|6204.7|6200.7|6208.2|6204.2|6203|6199|30
1681681500000|2023-04-16 21:45:00|6205.3|6201.3|6205.3|6201.3|6205.5|6201.5|6203|6199|58
1681681800000|2023-04-16 21:50:00|6203|6199|6205.4|6201.4|6208|6205|6203|6199|73
1681682100000|2023-04-16 21:55:00|6205.2|6201.2|6205.9|6201.9|6206.9|6202.9|6204.3|6200.3|451
1681682400000|2023-04-16 22:00:00|6205.8|6201.8|6205.3|6201.3|6206.1|6202.4|6203.9|6199.9|112
1681682700000|2023-04-16 22:05:00|6205.4|6201.4|6208.2|6204.7|6208.2|6204.7|6205|6201.4|55
1681683000000|2023-04-16 22:10:00|6208.4|6204.9|6204.5|6201.5|6208.4|6205.1|6204.4|6201.4|128
1681683300000|2023-04-16 22:15:00|6204.4|6201.4|6206.6|6203.6|6206.9|6203.9|6204.3|6201.3|292
1681683600000|2023-04-16 22:20:00|6206.8|6203.8|6207.1|6204.1|6207.2|6204.2|6206.6|6203.6|44
1681683900000|2023-04-16 22:25:00|6207.2|6204.2|6207.1|6204.1|6207.3|6204.7|6206.3|6204|92
1681684200000|2023-04-16 22:30:00|6207.2|6204.2|6209.5|6206.5|6209.7|6206.7|6206.4|6203.4|136
1681684500000|2023-04-16 22:35:00|6209.4|6206.4|6208.5|6205.5|6210.1|6207.1|6208.5|6205.5|78
1681684800000|2023-04-16 22:40:00|6208.6|6205.6|6208.2|6205.2|6209|6206|6207.6|6205.2|43
1681685100000|2023-04-16 22:45:00|6208.1|6205.1|6207.3|6204.3|6208.1|6205.1|6206.1|6203.1|54
1681685400000|2023-04-16 22:50:00|6207.2|6204.2|6207.4|6204.4|6207.6|6204.9|6206.3|6203.3|48
1681685700000|2023-04-16 22:55:00|6207.7|6204.7|6208.3|6205.3|6208.3|6205.3|6207.4|6204.4|104
1681686000000|2023-04-16 23:00:00|6207.7|6205.9|6209.7|6207.9|6210.2|6207.9|6207.7|6205.2|71
1681686300000|2023-04-16 23:05:00|6209.8|6208|6207.4|6205.6|6209.8|6208|6206.9|6205.1|128
1681686600000|2023-04-16 23:10:00|6207.3|6205.5|6207.3|6205.5|6208|6205.6|6207|6204.8|52
1681686900000|2023-04-16 23:15:00|6207.2|6205.4|6206.3|6204.5|6207.2|6205.4|6206.1|6204.3|60
1681687200000|2023-04-16 23:20:00|6206.4|6204.6|6205.2|6203.4|6206.4|6204.6|6205.1|6203.3|95
1681687500000|2023-04-16 23:25:00|6204.9|6203.1|6204.7|6202.9|6205.6|6203.8|6204.7|6202.9|62
1681687800000|2023-04-16 23:30:00|6204.8|6203|6204.7|6202.9|6205.4|6203.6|6204.5|6202.7|36
1681688100000|2023-04-16 23:35:00|6205.1|6203.3|6204|6202.2|6205.1|6203.3|6203.7|6201.9|68
1681688400000|2023-04-16 23:40:00|6204.1|6202.3|6204.2|6202.4|6204.7|6202.9|6203.1|6201.3|68
1681688700000|2023-04-16 23:45:00|6204.1|6202.3|6202.7|6200.9|6204.2|6202.4|6202.6|6200.8|57
1681689000000|2023-04-16 23:50:00|6202.8|6201|6201.3|6199.5|6203.3|6201.5|6201.1|6199.3|75
1681689300000|2023-04-16 23:55:00|6201.2|6199.4|6202.6|6200.8|6203.4|6201.6|6201.2|6199.4|74
1681689600000|2023-04-17 00:00:00|6202.7|6200.9|6202.5|6200.7|6203.6|6201.8|6201.5|6199.7|151
1681689900000|2023-04-17 00:05:00|6202.6|6200.8|6200|6198.2|6202.9|6201.1|6199|6197.2|125
1681690200000|2023-04-17 00:10:00|6199.7|6197.9|6201.8|6200|6202.5|6200.7|6199.1|6197.3|142
1681690500000|2023-04-17 00:15:00|6201.9|6200.1|6203.4|6201.6|6204|6202.2|6201.9|6200.1|118
1681690800000|2023-04-17 00:20:00|6203.3|6201.5|6207.6|6205.8|6208.8|6207|6202.9|6201.1|177
1681691100000|2023-04-17 00:25:00|6207.7|6205.9|6205.8|6204|6208.1|6206.3|6205|6203.2|130
1681691400000|2023-04-17 00:30:00|6205.9|6204.1|6207.9|6206.1|6208.3|6206.5|6205.4|6203.6|144
1681691700000|2023-04-17 00:35:00|6207.8|6206|6206|6204.2|6208.1|6206.3|6204.2|6202.4|127
1681692000000|2023-04-17 00:40:00|6206.1|6204.3|6205.9|6204.1|6206.4|6204.6|6204.5|6202.7|140
1681692300000|2023-04-17 00:45:00|6205.8|6204|6203.6|6201.8|6206|6204.2|6203.6|6201.8|103
1681692600000|2023-04-17 00:50:00|6203.5|6201.7|6201.8|6200|6203.5|6201.7|6200.9|6199.1|118
1681692900000|2023-04-17 00:55:00|6201.6|6199.8|6197|6195.2|6201.6|6199.8|6197|6195.2|181
1681693200000|2023-04-17 01:00:00|6197.1|6195.3|6191.9|6190.1|6199.1|6197.3|6191.5|6189.7|189
1681693500000|2023-04-17 01:05:00|6191.8|6190|6193.2|6191.4|6194.1|6192.3|6191.2|6189.4|176
1681693800000|2023-04-17 01:10:00|6192.8|6191|6188.3|6185.3|6192.8|6191|6187.9|6185.3|204
1681694100000|2023-04-17 01:15:00|6188.4|6185.4|6189.5|6187.7|6190.4|6188.6|6186.1|6184.3|215
1681694400000|2023-04-17 01:20:00|6189.6|6187.8|6190.1|6188.3|6190.3|6188.5|6187.9|6186.1|146
1681694700000|2023-04-17 01:25:00|6190|6188.2|6188.6|6186.8|6190.9|6189.1|6188.2|6186.4|170
1681695000000|2023-04-17 01:30:00|6188.7|6186.9|6188.7|6186.9|6190.1|6188.3|6188.2|6186.4|148
1681695300000|2023-04-17 01:35:00|6188.8|6187|6191.2|6189.4|6191.9|6190.1|6188.3|6186.5|158
1681695600000|2023-04-17 01:40:00|6191.3|6189.5|6194.6|6192.8|6195.1|6193.3|6191.3|6189.5|162
1681695900000|2023-04-17 01:45:00|6194.7|6192.9|6195.5|6193.7|6197.9|6196.1|6193.3|6191.5|195
1681696200000|2023-04-17 01:50:00|6195.6|6193.8|6197|6195.2|6198.8|6197|6195.5|6193.7|220
1681696500000|2023-04-17 01:55:00|6197.1|6195.3|6196.8|6195|6199.3|6197.5|6196.3|6194.5|178
1681696800000|2023-04-17 02:00:00|6196.7|6194.9|6197.3|6195.5|6198.7|6196.9|6196.5|6194.7|160
1681697100000|2023-04-17 02:05:00|6197.4|6195.6|6198|6196.2|6198|6196.2|6196.9|6195.1|141
1681697400000|2023-04-17 02:10:00|6198.1|6196.3|6196.6|6194.8|6198.1|6196.3|6196|6194.2|124
1681697700000|2023-04-17 02:15:00|6196.5|6194.7|6197.6|6195.8|6197.9|6196.1|6195.7|6193.9|106
1681698000000|2023-04-17 02:20:00|6197.5|6195.7|6197.3|6195.5|6197.9|6196.1|6196.7|6194.9|84
1681698300000|2023-04-17 02:25:00|6197.5|6195.7|6196.9|6195.1|6197.8|6196|6195.6|6193.8|81
1681698600000|2023-04-17 02:30:00|6197|6195.2|6197.6|6195.8|6198|6196.2|6196.3|6194.5|120
1681698900000|2023-04-17 02:35:00|6197.7|6195.9|6201.5|6199.7|6201.8|6200|6197.7|6195.9|175
1681699200000|2023-04-17 02:40:00|6201.6|6199.8|6201.7|6199.9|6203.1|6201.3|6200|6198.2|173
1681699500000|2023-04-17 02:45:00|6201.5|6199.7|6200.5|6198.7|6202|6200.2|6199.1|6197.3|128
1681699800000|2023-04-17 02:50:00|6200.7|6198.9|6201.8|6200|6202.2|6200.4|6199.8|6198|120
1681700100000|2023-04-17 02:55:00|6201.9|6200.1|6202.3|6200.5|6204.1|6202.3|6201.6|6199.8|118
1681700400000|2023-04-17 03:00:00|6202.2|6200.4|6200.1|6198.3|6202.6|6200.8|6199.4|6197.6|140
1681700700000|2023-04-17 03:05:00|6200|6198.2|6199.6|6197.8|6200.5|6198.7|6199.6|6197.8|109
1681701000000|2023-04-17 03:10:00|6199.7|6197.9|6198.4|6196.6|6200|6198.2|6197.9|6196.1|80
1681701300000|2023-04-17 03:15:00|6198.3|6196.5|6198.6|6196.8|6199|6197.2|6196.5|6194.7|95
1681701600000|2023-04-17 03:20:00|6198.5|6196.7|6197.4|6195.6|6198.5|6196.7|6196.4|6194.6|83
1681701900000|2023-04-17 03:25:00|6197.2|6195.4|6198.2|6196.4|6198.2|6196.4|6197|6195.2|81
1681702200000|2023-04-17 03:30:00|6198.1|6196.3|6198.2|6196.4|6198.7|6196.9|6197.4|6195.6|133
1681702500000|2023-04-17 03:35:00|6198.3|6196.5|6198.1|6196.3|6198.6|6196.8|6196.5|6194.7|107
1681702800000|2023-04-17 03:40:00|6198|6196.2|6198.1|6196.3|6198.1|6196.3|6196.5|6194.7|70
1681703100000|2023-04-17 03:45:00|6198.3|6196.5|6197.2|6195.4|6198.4|6196.6|6196.3|6194.5|69
1681703400000|2023-04-17 03:50:00|6197.3|6195.5|6198.1|6196.3|6198.1|6196.3|6196.8|6195|82
1681703700000|2023-04-17 03:55:00|6198|6196.2|6196.8|6195|6198.1|6196.3|6196|6194.2|79
1681704000000|2023-04-17 04:00:00|6196.7|6194.9|6196.2|6194.4|6197.6|6195.8|6195.8|6194|112
1681704300000|2023-04-17 04:05:00|6196.3|6194.5|6196.8|6195|6196.8|6195|6196.1|6194.3|57
1681704600000|2023-04-17 04:10:00|6196.7|6194.9|6197.3|6195.5|6197.8|6196|6196.3|6194.5|75
1681704900000|2023-04-17 04:15:00|6197.4|6195.6|6197|6195.2|6197.9|6196.1|6196.8|6195|75
1681705200000|2023-04-17 04:20:00|6196.9|6195.1|6197.5|6195.7|6197.8|6196|6196.8|6195|70
1681705500000|2023-04-17 04:25:00|6197.6|6195.8|6196.5|6194.7|6197.9|6196.1|6195.9|6194.1|97
1681705800000|2023-04-17 04:30:00|6196.4|6194.6|6197.9|6196.1|6198.3|6196.5|6196.3|6194.5|82
1681706100000|2023-04-17 04:35:00|6197.8|6196|6197.1|6195.3|6198|6196.2|6197.1|6195.3|69
1681706400000|2023-04-17 04:40:00|6197.2|6195.4|6197.5|6195.7|6197.8|6196|6196.8|6195|94
1681706700000|2023-04-17 04:45:00|6197.4|6195.6|6197.2|6195.4|6198.3|6196.5|6196.8|6195|108
1681707000000|2023-04-17 04:50:00|6196.7|6194.9|6196.8|6195|6198|6196.2|6196.4|6194.6|76
1681707300000|2023-04-17 04:55:00|6196.7|6194.9|6197.3|6195.5|6198.1|6196.3|6195.8|6194|94
1681707600000|2023-04-17 05:00:00|6197.1|6195.3|6198.8|6197|6199.2|6197.4|6196.7|6194.9|128
1681707900000|2023-04-17 05:05:00|6198.9|6197.1|6198.5|6196.7|6200.5|6198.7|6198.3|6196.5|158
1681708200000|2023-04-17 05:10:00|6198.6|6196.8|6197.3|6195.5|6198.7|6196.9|6196.8|6195|82
1681708500000|2023-04-17 05:15:00|6197.4|6195.6|6199.3|6197.5|6199.9|6198.1|6196.8|6195|100
1681708800000|2023-04-17 05:20:00|6199.2|6197.4|6199|6197.2|6200.7|6198.9|6198.9|6197.1|130
1681709100000|2023-04-17 05:25:00|6199.1|6197.3|6201.5|6199.7|6201.6|6199.8|6198.7|6196.9|85
1681709400000|2023-04-17 05:30:00|6201.4|6199.6|6203.6|6201.8|6204.9|6203.1|6201.4|6199.6|134
1681709700000|2023-04-17 05:35:00|6203.5|6201.7|6202.3|6200.5|6203.9|6202.1|6201|6199.2|106
1681710000000|2023-04-17 05:40:00|6202.2|6200.4|6202.8|6201|6204.3|6202.5|6202.1|6200.3|102
1681710300000|2023-04-17 05:45:00|6202.7|6200.9|6205.1|6203.3|6205.7|6203.9|6200.3|6198.5|173
1681710600000|2023-04-17 05:50:00|6205.2|6203.4|6203.8|6202|6205.8|6204|6202.4|6200.6|142
1681710900000|2023-04-17 05:55:00|6204|6202.2|6200.1|6198.3|6204.3|6202.5|6200.1|6198.3|183
1681711200000|2023-04-17 06:00:00|6200|6198.2|6201.9|6200.1|6202.1|6200.3|6199.1|6197.3|205
1681711500000|2023-04-17 06:05:00|6202.1|6200.3|6201.5|6199.7|6203.2|6201.4|6201.1|6199.3|220
1681711800000|2023-04-17 06:10:00|6201.2|6199.4|6201.4|6199.6|6202.4|6200.6|6199.8|6198|211
1681712100000|2023-04-17 06:15:00|6201.3|6199.5|6202.2|6200.4|6203.2|6201.4|6200.5|6198.7|214
1681712400000|2023-04-17 06:20:00|6202.3|6200.5|6201.4|6199.6|6203.3|6201.5|6200.8|6199|231
1681712700000|2023-04-17 06:25:00|6201.3|6199.5|6205.9|6204.1|6206.3|6204.5|6201.3|6199.5|202
1681713000000|2023-04-17 06:30:00|6205.8|6204|6205.3|6203.5|6206.5|6204.7|6204.9|6203.1|185
1681713300000|2023-04-17 06:35:00|6205.2|6203.4|6203.6|6201.8|6206.4|6204.6|6203.1|6201.3|188
1681713600000|2023-04-17 06:40:00|6203.5|6201.7|6204.1|6202.3|6205|6203.2|6203.2|6201.4|159
1681713900000|2023-04-17 06:45:00|6204.2|6202.4|6203.6|6201.8|6205.9|6204.1|6203.5|6201.7|169
1681714200000|2023-04-17 06:50:00|6203.5|6201.7|6205.8|6204|6206.1|6204.3|6201.4|6199.6|188
1681714500000|2023-04-17 06:55:00|6205.9|6204.1|6207.1|6205.3|6208.2|6206.4|6205.6|6203.8|231
1681714800000|2023-04-17 07:00:00|6207.2|6205.4|6208.5|6206.7|6209.9|6208.1|6206.6|6204.8|199
1681715100000|2023-04-17 07:05:00|6208.7|6206.9|6209.6|6207.8|6210.7|6208.9|6208|6206.2|242
1681715400000|2023-04-17 07:10:00|6209.5|6207.7|6209.7|6207.9|6211.6|6209.8|6208.5|6206.7|290
1681715700000|2023-04-17 07:15:00|6209.1|6207.3|6210.1|6208.3|6210.2|6208.4|6204.9|6203.1|269
1681716000000|2023-04-17 07:20:00|6209.9|6208.1|6208.8|6207|6211.6|6209.8|6208.6|6206.8|207
1681716300000|2023-04-17 07:25:00|6208.7|6206.9|6209|6207.2|6209.2|6207.4|6206.6|6204.8|186
1681716600000|2023-04-17 07:30:00|6208.9|6207.1|6209.4|6207.6|6211.3|6209.5|6207.9|6206.1|215
1681716900000|2023-04-17 07:35:00|6209.3|6207.5|6209.1|6207.3|6210.9|6209.1|6208.1|6206.3|232
1681717200000|2023-04-17 07:40:00|6209|6207.2|6204.6|6202.8|6209|6207.2|6203.2|6201.4|241
1681717500000|2023-04-17 07:45:00|6204.5|6202.7|6204.1|6202.3|6205.1|6203.3|6202.6|6200.8|229
1681717800000|2023-04-17 07:50:00|6203.8|6202|6201.7|6199.9|6204.1|6202.3|6201.3|6199.5|160
1681718100000|2023-04-17 07:55:00|6201.6|6199.8|6199.3|6197.5|6202.2|6200.4|6198.9|6197.1|172
1681718400000|2023-04-17 08:00:00|6199.2|6197.4|6200.1|6198.3|6201.6|6199.8|6198.6|6196.8|251
1681718700000|2023-04-17 08:05:00|6200.2|6198.4|6197.8|6196|6200.9|6199.1|6196.1|6194.3|228
1681719000000|2023-04-17 08:10:00|6197.9|6196.1|6199.4|6197.6|6201.1|6199.3|6197.8|6196|242
1681719300000|2023-04-17 08:15:00|6199.3|6197.5|6198.4|6196.6|6201|6199.2|6196.6|6194.8|220
1681719600000|2023-04-17 08:20:00|6198.3|6196.5|6194.7|6192.9|6198.6|6196.8|6194|6192.2|207
1681719900000|2023-04-17 08:25:00|6195|6193.2|6193.6|6191.8|6195.1|6193.3|6192.1|6190.3|210
1681720200000|2023-04-17 08:30:00|6193.7|6191.9|6195.9|6194.1|6196.2|6194.4|6192.9|6191.1|207
1681720500000|2023-04-17 08:35:00|6196.1|6194.3|6195.1|6193.3|6196.8|6195|6194|6192.2|217
1681720800000|2023-04-17 08:40:00|6195|6193.2|6197.3|6195.5|6197.5|6195.7|6194|6192.2|178
1681721100000|2023-04-17 08:45:00|6197.4|6195.6|6198.3|6196.5|6198.4|6196.6|6195.5|6193.7|206
1681721400000|2023-04-17 08:50:00|6198.2|6196.4|6196.2|6194.4|6198.7|6196.9|6195.4|6193.6|219
1681721700000|2023-04-17 08:55:00|6196.3|6194.5|6195.7|6193.9|6200.1|6198.3|6195.2|6193.4|243
1681722000000|2023-04-17 09:00:00|6195.6|6193.8|6195.4|6193.6|6197.2|6195.4|6193.1|6191.3|299
1681722300000|2023-04-17 09:05:00|6195.6|6193.8|6195.3|6193.5|6195.7|6193.9|6194.6|6192.8|189
1681722600000|2023-04-17 09:10:00|6195.6|6193.8|6195.2|6193.4|6196.4|6194.6|6195.1|6193.3|141
1681722900000|2023-04-17 09:15:00|6195.1|6193.3|6194.6|6192.8|6195.6|6193.8|6192.8|6191|193
1681723200000|2023-04-17 09:20:00|6194.4|6192.6|6195.2|6193.4|6195.7|6193.9|6194.1|6192.3|162
1681723500000|2023-04-17 09:25:00|6195.1|6193.3|6197.6|6195.8|6198.8|6197|6195.1|6193.3|173
1681723800000|2023-04-17 09:30:00|6197.5|6195.7|6199.7|6197.9|6200.1|6198.3|6196.6|6194.8|225
1681724100000|2023-04-17 09:35:00|6199.6|6197.8|6198|6196.2|6199.9|6198.1|6197.9|6196.1|146
1681724400000|2023-04-17 09:40:00|6198.1|6196.3|6197.8|6196|6198.2|6196.4|6195|6193.2|217
1681724700000|2023-04-17 09:45:00|6197.7|6195.9|6196.9|6195.1|6198.7|6196.9|6196.7|6194.9|192
1681725000000|2023-04-17 09:50:00|6197|6195.2|6198|6196.2|6198.8|6197|6196.9|6195.1|203
1681725300000|2023-04-17 09:55:00|6198.1|6196.3|6198.1|6196.3|6201.2|6199.4|6197.9|6196.1|163
1681725600000|2023-04-17 10:00:00|6198|6196.2|6198.3|6196.5|6198.7|6196.9|6196.1|6194.3|224
1681725900000|2023-04-17 10:05:00|6198.2|6196.4|6196.7|6194.9|6199.3|6197.5|6196.6|6194.8|126
1681726200000|2023-04-17 10:10:00|6196.8|6195|6194.9|6193.1|6197.2|6195.4|6193.9|6192.1|147
1681726500000|2023-04-17 10:15:00|6195|6193.2|6195.5|6193.7|6196.1|6194.3|6194.3|6192.5|176
1681726800000|2023-04-17 10:20:00|6195.4|6193.6|6194.5|6192.7|6196.8|6195|6194|6192.2|133
1681727100000|2023-04-17 10:25:00|6194.4|6192.6|6196.1|6194.3|6196.4|6194.6|6194|6192.2|180
1681727400000|2023-04-17 10:30:00|6195.9|6194.1|6197.9|6196.1|6198.8|6197|6195.9|6194.1|142
1681727700000|2023-04-17 10:35:00|6197.7|6195.9|6198.2|6196.4|6199.4|6197.6|6197.6|6195.8|162
1681728000000|2023-04-17 10:40:00|6198.3|6196.5|6197.3|6195.5|6199.3|6197.5|6196.6|6194.8|139
1681728300000|2023-04-17 10:45:00|6197.2|6195.4|6197.4|6195.6|6199.1|6197.3|6197.2|6195.4|190
1681728600000|2023-04-17 10:50:00|6197.3|6195.5|6198.1|6196.3|6199|6197.2|6196.5|6194.7|170
1681728900000|2023-04-17 10:55:00|6198.2|6196.4|6198.4|6196.6|6199.7|6197.9|6196.9|6195.1|143
1681729200000|2023-04-17 11:00:00|6198.5|6196.7|6198.5|6196.7|6199.9|6198.1|6197.3|6195.5|214
1681729500000|2023-04-17 11:05:00|6198.4|6196.6|6198.5|6196.7|6199.1|6197.3|6197.5|6195.7|194
1681729800000|2023-04-17 11:10:00|6198.6|6196.8|6200.7|6198.9|6201.6|6199.8|6198|6196.2|219
1681730100000|2023-04-17 11:15:00|6200.6|6198.8|6196.9|6195.1|6200.6|6198.8|6195.7|6193.9|202
1681730400000|2023-04-17 11:20:00|6197|6195.2|6196.2|6194.4|6198.3|6196.5|6195.9|6194.1|183
1681730700000|2023-04-17 11:25:00|6196.3|6194.5|6196.3|6194.5|6197.9|6196.1|6195.3|6193.5|188
1681731000000|2023-04-17 11:30:00|6196.4|6194.6|6196.1|6194.3|6197.8|6196|6195.3|6193.5|171
1681731300000|2023-04-17 11:35:00|6196.2|6194.4|6197.5|6195.7|6198.7|6196.9|6196.1|6194.3|179
1681731600000|2023-04-17 11:40:00|6197.6|6195.8|6198.2|6196.4|6199|6197.2|6197.4|6195.6|173
1681731900000|2023-04-17 11:45:00|6198.4|6196.6|6197.1|6195.3|6199.4|6197.6|6197|6195.2|193
1681732200000|2023-04-17 11:50:00|6197.2|6195.4|6198.7|6196.9|6200.5|6198.7|6197.2|6195.4|211
1681732500000|2023-04-17 11:55:00|6198.8|6197|6198|6196.2|6199.6|6197.8|6197.5|6195.7|225
1681732800000|2023-04-17 12:00:00|6198.1|6196.3|6196.9|6195.1|6199|6197.2|6195|6193.2|176
1681733100000|2023-04-17 12:05:00|6197|6195.2|6198.5|6196.7|6199.2|6197.4|6196.5|6194.7|223
1681733400000|2023-04-17 12:10:00|6198.4|6196.6|6199.4|6197.6|6200|6198.2|6198|6196.2|181
1681733700000|2023-04-17 12:15:00|6199.1|6197.3|6197.2|6195.4|6199.2|6197.4|6196.6|6194.8|175
1681734000000|2023-04-17 12:20:00|6197|6195.2|6197.6|6195.8|6199.3|6197.5|6197|6195.2|232
1681734300000|2023-04-17 12:25:00|6197.7|6195.9|6197.3|6194.3|6198|6196.2|6196|6194.2|175
1681734600000|2023-04-17 12:30:00|6197.2|6194.2|6188|6186.2|6197.2|6194.2|6185|6183.2|476
1681734900000|2023-04-17 12:35:00|6188.1|6186.3|6190.7|6188.9|6192.9|6191.1|6188.1|6186.3|333
1681735200000|2023-04-17 12:40:00|6190.8|6189|6184.4|6182.6|6191.3|6189.5|6184.4|6182.6|302
1681735500000|2023-04-17 12:45:00|6184.2|6182.4|6180.4|6178.6|6184.7|6182.9|6179.3|6177.5|401
1681735800000|2023-04-17 12:50:00|6180.9|6179.1|6181.2|6179.4|6183.7|6181.9|6179.2|6177.4|361
1681736100000|2023-04-17 12:55:00|6181.1|6179.3|6180.6|6178.8|6182.3|6180.5|6179.9|6178.1|234
1681736400000|2023-04-17 13:00:00|6180.5|6178.7|6179.4|6177.6|6181.3|6179.5|6177.4|6175.6|316
1681736700000|2023-04-17 13:05:00|6179.5|6177.7|6180.1|6178.3|6180.6|6178.8|6177.3|6175.5|286
1681737000000|2023-04-17 13:10:00|6180.2|6178.4|6178.9|6177.1|6180.9|6179.1|6178.9|6177.1|302
1681737300000|2023-04-17 13:15:00|6179|6177.2|6177.7|6175.9|6179.4|6177.6|6177.4|6175.6|278
1681737600000|2023-04-17 13:20:00|6177.8|6176|6182.2|6180.4|6183.2|6181.4|6177.2|6175.4|293
1681737900000|2023-04-17 13:25:00|6182|6180.2|6182.9|6181.1|6185.2|6183.4|6181|6179.2|283
1681738200000|2023-04-17 13:30:00|6182.8|6181|6184.6|6182.8|6185.5|6183.7|6182.5|6180.7|346
1681738500000|2023-04-17 13:35:00|6184.5|6182.7|6184.7|6182.9|6186.5|6184.7|6183.4|6181.6|328
1681738800000|2023-04-17 13:40:00|6184.6|6182.8|6185.2|6183.4|6188.7|6186.9|6184.4|6182.6|303
1681739100000|2023-04-17 13:45:00|6185.1|6183.3|6180|6178.2|6185.5|6183.7|6174.5|6172.7|433
1681739400000|2023-04-17 13:50:00|6180.3|6178.5|6179.3|6177.5|6181.2|6179.4|6177.9|6176.1|333
1681739700000|2023-04-17 13:55:00|6180|6178.2|6176.6|6174.8|6181.3|6179.5|6176.4|6174.6|409
1681740000000|2023-04-17 14:00:00|6176.7|6174.9|6171.5|6169.7|6180.4|6178.6|6170.9|6169.1|456
1681740300000|2023-04-17 14:05:00|6171.6|6169.8|6173.6|6171.8|6175.3|6173.5|6171.2|6169.4|394
1681740600000|2023-04-17 14:10:00|6173.7|6171.9|6171.9|6170.1|6174.8|6173|6170.6|6168.8|333
1681740900000|2023-04-17 14:15:00|6172|6170.2|6170.5|6168.7|6172.5|6170.7|6169.4|6167.6|281
1681741200000|2023-04-17 14:20:00|6170.6|6168.8|6169.1|6167.3|6171.1|6169.3|6167|6165.2|274
1681741500000|2023-04-17 14:25:00|6169.3|6167.5|6165.7|6163.9|6171.3|6169.5|6165.7|6163.9|277
1681741800000|2023-04-17 14:30:00|6165.8|6164|6167.7|6165.9|6167.7|6165.9|6163.2|6161.4|334
1681742100000|2023-04-17 14:35:00|6167.8|6166|6164.6|6162.8|6170.6|6168.8|6162.7|6160.9|379
1681742400000|2023-04-17 14:40:00|6164.5|6162.7|6166.1|6164.3|6167.2|6165.4|6162.9|6161.1|363
1681742700000|2023-04-17 14:45:00|6166.2|6164.4|6169.5|6167.7|6169.5|6167.7|6162.4|6160.6|385
1681743000000|2023-04-17 14:50:00|6169.4|6167.6|6172.1|6170.3|6172.2|6170.4|6168|6166.2|334
1681743300000|2023-04-17 14:55:00|6171.9|6170.1|6171|6169.2|6171.9|6170.1|6168.3|6166.5|336
1681743600000|2023-04-17 15:00:00|6170.9|6169.1|6170.3|6168.5|6173.2|6171.4|6169.6|6167.8|366
1681743900000|2023-04-17 15:05:00|6170.4|6168.6|6173.4|6171.6|6173.4|6171.6|6169.7|6167.9|262
1681744200000|2023-04-17 15:10:00|6173.5|6171.7|6172.7|6170.9|6173.6|6171.8|6170.5|6168.7|248
1681744500000|2023-04-17 15:15:00|6172.8|6171|6174.8|6173|6175.7|6173.9|6170.5|6168.7|215
1681744800000|2023-04-17 15:20:00|6174.7|6172.9|6175.7|6173.9|6176.4|6174.6|6174.1|6172.3|239
1681745100000|2023-04-17 15:25:00|6175.8|6174|6176.1|6174.3|6177.7|6175.9|6175.2|6173.4|249
1681745400000|2023-04-17 15:30:00|6176.2|6174.4|6174.1|6172.3|6176.7|6174.9|6173.6|6171.8|234
1681745700000|2023-04-17 15:35:00|6174.2|6172.4|6174.4|6172.6|6174.8|6173|6172.2|6170.4|265
1681746000000|2023-04-17 15:40:00|6174.6|6172.8|6172|6170.2|6175.2|6173.4|6171.2|6169.4|169
1681746300000|2023-04-17 15:45:00|6171.9|6170.1|6174.8|6173|6175.4|6173.6|6171.4|6169.6|202
1681746600000|2023-04-17 15:50:00|6174.7|6172.9|6174.3|6172.5|6175.1|6173.3|6173.5|6171.7|166
1681746900000|2023-04-17 15:55:00|6174.4|6172.6|6174.2|6172.4|6175.6|6173.8|6174.1|6172.3|144
1681747200000|2023-04-17 16:00:00|6174.3|6172.5|6170|6168.2|6174.4|6172.6|6169.9|6168.1|167
1681747500000|2023-04-17 16:05:00|6170.1|6168.3|6171.8|6170|6172.6|6170.8|6170|6168.2|131
1681747800000|2023-04-17 16:10:00|6171.7|6169.9|6169.5|6167.7|6171.9|6170.1|6168|6166.2|156
1681748100000|2023-04-17 16:15:00|6169.4|6167.6|6170|6168.2|6170.2|6168.4|6168|6166.2|146
1681748400000|2023-04-17 16:20:00|6170.1|6168.3|6168.1|6166.3|6170.1|6168.3|6167.9|6166.1|161
1681748700000|2023-04-17 16:25:00|6168.2|6166.4|6169|6167.2|6169.7|6167.9|6168.1|6166.3|96
1681749000000|2023-04-17 16:30:00|6169.1|6167.3|6170.1|6168.3|6170.5|6168.7|6169|6167.2|123
1681749300000|2023-04-17 16:35:00|6170|6168.2|6172.1|6170.3|6172.1|6170.3|6169.5|6167.7|99
1681749600000|2023-04-17 16:40:00|6172|6170.2|6171.6|6169.8|6173.3|6171.5|6170.8|6169|112
1681749900000|2023-04-17 16:45:00|6171.7|6169.9|6171.5|6169.7|6173.1|6171.3|6171.1|6169.3|119
1681750200000|2023-04-17 16:50:00|6171.4|6169.6|6169.1|6167.3|6171.4|6169.6|6168.9|6167.1|101
1681750500000|2023-04-17 16:55:00|6169.2|6167.4|6171.2|6169.4|6171.4|6169.6|6169|6167.2|121
1681750800000|2023-04-17 17:00:00|6171.3|6169.5|6173.7|6171.9|6174|6172.2|6171.1|6169.3|135
1681751100000|2023-04-17 17:05:00|6173.8|6172|6173.8|6172|6174.3|6172.5|6173.2|6171.4|121
1681751400000|2023-04-17 17:10:00|6173.9|6172.1|6174|6172.2|6174.8|6173|6173.2|6171.4|94
1681751700000|2023-04-17 17:15:00|6174.1|6172.3|6174.5|6172.7|6175|6173.2|6174|6172.2|91
1681752000000|2023-04-17 17:20:00|6174.4|6172.6|6174.1|6172.3|6174.5|6172.7|6173.4|6171.6|59
1681752300000|2023-04-17 17:25:00|6174.2|6172.4|6174.5|6172.7|6174.5|6172.7|6172.8|6171|79
1681752600000|2023-04-17 17:30:00|6174.4|6172.6|6174|6172.2|6175.2|6173.4|6174|6172.2|77
1681752900000|2023-04-17 17:35:00|6173.7|6171.9|6175.1|6173.3|6175.1|6173.3|6173.7|6171.9|101
1681753200000|2023-04-17 17:40:00|6175.2|6173.4|6173.5|6171.7|6176|6174.2|6173.5|6171.7|138
1681753500000|2023-04-17 17:45:00|6173.4|6171.6|6175.1|6173.3|6175.1|6173.3|6172.7|6170.9|108
1681753800000|2023-04-17 17:50:00|6175|6173.2|6174.6|6172.8|6175.1|6173.3|6173.6|6171.8|65
1681754100000|2023-04-17 17:55:00|6174.3|6172.5|6173.6|6171.8|6174.5|6172.7|6173.4|6171.6|110
1681754400000|2023-04-17 18:00:00|6173.7|6171.9|6171.9|6170.1|6173.7|6171.9|6171.8|6170|109
1681754700000|2023-04-17 18:05:00|6172|6170.2|6171.7|6169.9|6172.7|6170.9|6171.6|6169.8|101
1681755000000|2023-04-17 18:10:00|6171.6|6169.8|6173.2|6171.4|6173.5|6171.7|6171.1|6169.3|67
1681755300000|2023-04-17 18:15:00|6173.1|6171.3|6172.5|6170.7|6173.6|6171.8|6172.5|6170.7|73
1681755600000|2023-04-17 18:20:00|6172.4|6170.6|6172.1|6170.3|6173.5|6171.7|6172.1|6170.3|57
1681755900000|2023-04-17 18:25:00|6172|6170.2|6172.3|6170.5|6172.7|6170.9|6171.5|6169.7|87
1681756200000|2023-04-17 18:30:00|6172.2|6170.4|6176.3|6174.5|6176.4|6174.6|6172|6170.2|102
1681756500000|2023-04-17 18:35:00|6176.5|6174.7|6176.1|6174.3|6177.7|6175.9|6175.5|6173.7|96
1681756800000|2023-04-17 18:40:00|6176.2|6174.4|6178.5|6176.7|6178.8|6177|6176.2|6174.4|143
1681757100000|2023-04-17 18:45:00|6178.4|6176.6|6180.7|6178.9|6181.8|6180|6178.2|6176.4|103
1681757400000|2023-04-17 18:50:00|6180.8|6179|6180.5|6178.7|6181.3|6179.5|6180.3|6178.5|115
1681757700000|2023-04-17 18:55:00|6180.7|6178.9|6180.3|6177.3|6181.7|6179.9|6179.6|6177.2|147
1681758000000|2023-04-17 19:00:00|6179.8|6176.8|6180.8|6179|6181.9|6180.1|6179.8|6176.8|138
1681758300000|2023-04-17 19:05:00|6180.6|6178.8|6181.8|6180|6183.1|6181.3|6180.5|6178.7|87
1681758600000|2023-04-17 19:10:00|6181.9|6180.1|6180.7|6178.9|6182.1|6180.3|6180.3|6178.5|71
1681758900000|2023-04-17 19:15:00|6180.8|6179|6183.3|6181.5|6183.4|6181.6|6180.7|6178.9|86
1681759200000|2023-04-17 19:20:00|6183.4|6181.6|6183.9|6182.1|6184.1|6182.3|6183.3|6181.5|58
1681759500000|2023-04-17 19:25:00|6184|6182.2|6185.1|6183.3|6186|6184.2|6184|6182.2|93
1681759800000|2023-04-17 19:30:00|6184.9|6183.1|6184.6|6182.8|6184.9|6183.1|6183.9|6182.1|53
1681760100000|2023-04-17 19:35:00|6184.7|6182.9|6183.7|6181.9|6185.3|6183.5|6183.7|6181.9|65
1681760400000|2023-04-17 19:40:00|6183.6|6181.8|6183.3|6181.5|6183.8|6182|6183|6181.2|55
1681760700000|2023-04-17 19:45:00|6183.2|6181.4|6183.1|6181.3|6183.4|6181.6|6182.4|6180.6|75
1681761000000|2023-04-17 19:50:00|6183.2|6181.4|6184.9|6183.1|6185.4|6183.6|6183.2|6181.4|70
1681761300000|2023-04-17 19:55:00|6184.8|6183|6187.3|6185.5|6187.8|6186|6184.8|6183|163
1681761600000|2023-04-17 20:00:00|6187.4|6185.6|6186.8|6185|6187.7|6185.9|6186.1|6184.3|113
1681761900000|2023-04-17 20:05:00|6186.6|6184.8|6185.5|6183.7|6186.6|6184.8|6185.2|6183.4|49
1681762200000|2023-04-17 20:10:00|6185.6|6183.8|6185.6|6183.8|6186.3|6184.5|6185.4|6183.6|61
1681762500000|2023-04-17 20:15:00|6185.4|6183.6|6185.6|6183.8|6185.9|6184.1|6185.4|6183.6|36
1681762800000|2023-04-17 20:20:00|6185.7|6183.9|6185.8|6184|6186.7|6184.9|6185.6|6183.8|34
1681763100000|2023-04-17 20:25:00|6185.7|6183.9|6183.5|6181.7|6185.7|6183.9|6183.4|6181.6|52
1681763400000|2023-04-17 20:30:00|6183.7|6181.9|6183.3|6181.5|6184.2|6182.4|6183.1|6181.3|23
1681763700000|2023-04-17 20:35:00|6183.2|6181.4|6182.8|6181|6183.4|6181.6|6182.2|6180.4|55
1681764000000|2023-04-17 20:40:00|6182.9|6181.1|6182.7|6180.9|6183|6181.2|6182.6|6180.8|63
1681764300000|2023-04-17 20:45:00|6182.6|6180.8|6182.8|6181|6182.8|6181|6182.5|6180.7|19
1681764600000|2023-04-17 20:50:00|6182.7|6180.9|6182.7|6180.9|6183.1|6181.3|6182.6|6180.8|30
1681764900000|2023-04-17 20:55:00|6183.3|6180.3|6182.9|6179.9|6183.3|6180.3|6182.6|6179.6|85
1681765200000|2023-04-17 21:00:00|6182|6178|6184.5|6180.5|6185.1|6181.1|6178.9|6174.9|48
1681765500000|2023-04-17 21:05:00|6184.3|6180.3|6183.9|6179.9|6185.2|6181.2|6183.4|6179.4|32
1681765800000|2023-04-17 21:10:00|6183.4|6179.4|6185|6181|6185.3|6181.3|6183.4|6179.4|18
1681766100000|2023-04-17 21:15:00|6184.9|6180.9|6184.9|6180.9|6185.5|6181.5|6183.9|6179.9|25
1681766400000|2023-04-17 21:20:00|6184.7|6180.7|6185|6181|6187|6183|6184|6180|62
1681766700000|2023-04-17 21:25:00|6185.2|6181.2|6186.4|6182.4|6187.2|6183.2|6184.6|6180.6|36
1681767000000|2023-04-17 21:30:00|6185.1|6181.1|6186.8|6182.8|6188.5|6184.5|6184.6|6180.6|208
1681767300000|2023-04-17 21:35:00|6186.7|6182.7|6182|6178|6187.9|6183.9|6182|6178|168
1681767600000|2023-04-17 21:40:00|6182.1|6178.1|6181.6|6177.6|6183.7|6179.7|6181.2|6177.2|82
1681767900000|2023-04-17 21:45:00|6182|6178|6184.1|6180.1|6187.3|6183.3|6182|6178|143
1681768200000|2023-04-17 21:50:00|6184.2|6180.2|6185.2|6181.2|6187.7|6183.7|6183.4|6179.4|98
1681768500000|2023-04-17 21:55:00|6185.3|6181.3|6185.7|6181.7|6185.9|6181.9|6185.2|6181.3|36
1681768800000|2023-04-17 22:00:00|6185.8|6181.8|6186.7|6183.7|6188.2|6184.5|6185.3|6181.5|110
1681769100000|2023-04-17 22:05:00|6186.8|6183.8|6187.2|6184.2|6188.2|6185.2|6186.2|6183.2|74
1681769400000|2023-04-17 22:10:00|6187.1|6184.1|6187.2|6184.2|6187.3|6184.3|6186.7|6183.7|29
1681769700000|2023-04-17 22:15:00|6187.3|6184.3|6186.5|6183.5|6187.3|6184.3|6186.4|6183.4|105
1681770000000|2023-04-17 22:20:00|6186.6|6183.6|6185.6|6182.6|6186.9|6183.9|6185.4|6182.4|134
1681770300000|2023-04-17 22:25:00|6185.5|6182.5|6185.6|6182.6|6185.7|6182.7|6185.4|6182.4|106
1681770600000|2023-04-17 22:30:00|6185.5|6182.5|6184.7|6181.7|6187.1|6184.1|6184.5|6181.5|169
1681770900000|2023-04-17 22:35:00|6184.8|6181.8|6185|6182|6185.2|6182.2|6184.1|6181.1|143
1681771200000|2023-04-17 22:40:00|6185.1|6182.1|6185.1|6182.1|6185.1|6182.1|6184.9|6181.9|81
1681771500000|2023-04-17 22:45:00|6185.2|6182.2|6184.6|6181.6|6185.8|6182.8|6184.5|6181.5|108
1681771800000|2023-04-17 22:50:00|6184.7|6181.7|6184.6|6181.6|6184.7|6181.7|6184.5|6181.5|76
1681772100000|2023-04-17 22:55:00|6184.7|6181.7|6186.8|6183.8|6187|6184|6184.6|6181.6|249
1681772400000|2023-04-17 23:00:00|6186.7|6183.7|6187.1|6184.1|6187.5|6184.5|6186.5|6183.5|92
1681772700000|2023-04-17 23:05:00|6187|6184|6186.9|6183.9|6187.2|6184.2|6186.8|6183.8|21
1681773000000|2023-04-17 23:10:00|6186.8|6183.8|6186.9|6183.9|6187.2|6184.2|6185.7|6183.3|42
1681773300000|2023-04-17 23:15:00|6186.8|6183.8|6186.3|6184.5|6187.2|6184.8|6186.3|6183.6|26
1681773600000|2023-04-17 23:20:00|6186.4|6184.6|6185.7|6183.9|6187.1|6185.3|6185.7|6183.9|57
1681773900000|2023-04-17 23:25:00|6185.2|6183.4|6184.7|6182.9|6185.5|6183.7|6183.7|6181.9|53
1681774200000|2023-04-17 23:30:00|6184.6|6182.8|6185.1|6183.3|6185.3|6183.5|6183.4|6181.6|53
1681774500000|2023-04-17 23:35:00|6185|6183.2|6185.3|6183.5|6185.3|6183.5|6183.5|6181.7|41
1681774800000|2023-04-17 23:40:00|6185.2|6183.4|6185.3|6183.5|6185.3|6183.5|6184.1|6182.3|82
1681775100000|2023-04-17 23:45:00|6185.5|6183.7|6185.1|6183.3|6186|6184.2|6185|6183.2|75
1681775400000|2023-04-17 23:50:00|6185|6183.2|6184.7|6182.9|6185.9|6184.1|6184.6|6182.8|112
1681775700000|2023-04-17 23:55:00|6184.8|6183|6182.2|6180.4|6184.9|6183.1|6181.7|6179.9|101
1681776000000|2023-04-18 00:00:00|6182.3|6180.5|6183.9|6182.1|6185.6|6183.8|6182|6180.2|210
1681776300000|2023-04-18 00:05:00|6183.8|6182|6182.7|6180.9|6185.2|6183.4|6182.3|6180.5|178
1681776600000|2023-04-18 00:10:00|6182.8|6181|6184.4|6182.6|6184.5|6182.7|6182.4|6180.6|185
1681776900000|2023-04-18 00:15:00|6184.3|6182.5|6183|6181.2|6185.2|6183.4|6182.9|6181.1|119
1681777200000|2023-04-18 00:20:00|6182.9|6181.1|6186|6184.2|6186|6184.2|6182.9|6181.1|84
1681777500000|2023-04-18 00:25:00|6185.9|6184.1|6187.1|6185.3|6187.5|6185.7|6185.8|6184|92
1681777800000|2023-04-18 00:30:00|6187.2|6185.4|6189.8|6188|6190.4|6188.6|6187|6185.2|93
1681778100000|2023-04-18 00:35:00|6189.1|6187.3|6189.2|6187.4|6190.4|6188.6|6188.4|6186.6|131
1681778400000|2023-04-18 00:40:00|6188.9|6187.1|6188.8|6187|6190.2|6188.4|6187.4|6185.6|160
1681778700000|2023-04-18 00:45:00|6188.9|6187.1|6189|6187.2|6189.8|6188|6187.4|6185.6|147
1681779000000|2023-04-18 00:50:00|6189.1|6187.3|6187.7|6185.9|6190|6188.2|6185.9|6184.1|174
1681779300000|2023-04-18 00:55:00|6187.8|6186|6188.8|6187|6188.9|6187.1|6186.6|6184.8|167
1681779600000|2023-04-18 01:00:00|6188.9|6187.1|6187.8|6186|6189.3|6187.5|6187.2|6185.4|103
1681779900000|2023-04-18 01:05:00|6187.7|6185.9|6187|6185.2|6188.4|6186.6|6186.9|6185.1|94
1681780200000|2023-04-18 01:10:00|6187.1|6185.3|6186.4|6184.6|6187.6|6185.8|6185.7|6183.9|95
1681780500000|2023-04-18 01:15:00|6186.3|6184.5|6183.6|6181.8|6186.3|6184.5|6182.4|6180.6|159
1681780800000|2023-04-18 01:20:00|6183.5|6181.7|6182.5|6180.7|6184.1|6182.3|6182.3|6180.5|79
1681781100000|2023-04-18 01:25:00|6182.4|6180.6|6183.4|6180.4|6184.3|6182.5|6180.9|6179.1|148
1681781400000|2023-04-18 01:30:00|6183.5|6180.5|6185.9|6184.1|6186.4|6184.6|6181.6|6179.8|262
1681781700000|2023-04-18 01:35:00|6186|6184.2|6186.7|6184.9|6187.2|6185.4|6184.2|6182.4|207
1681782000000|2023-04-18 01:40:00|6186.8|6185|6189|6187.2|6190|6188.2|6186.5|6184.7|262
1681782300000|2023-04-18 01:45:00|6188.9|6187.1|6191.5|6189.7|6191.5|6189.7|6187.3|6185.5|233
1681782600000|2023-04-18 01:50:00|6191.4|6189.6|6189.9|6188.1|6191.4|6189.6|6188.7|6186.9|210
1681782900000|2023-04-18 01:55:00|6189.8|6188|6187.7|6185.9|6190.1|6188.3|6187.5|6185.7|191
1681783200000|2023-04-18 02:00:00|6190.9|6187.9|6183.8|6182|6194.2|6191.7|6183.8|6182|329
1681783500000|2023-04-18 02:05:00|6183.7|6181.9|6187|6185.2|6187.1|6185.3|6182.2|6180.4|205
1681783800000|2023-04-18 02:10:00|6187.1|6185.3|6183.8|6182|6188.1|6186.3|6183.2|6181.4|223
1681784100000|2023-04-18 02:15:00|6183.9|6182.1|6183.5|6181.7|6184.9|6183.1|6180.5|6178.7|184
1681784400000|2023-04-18 02:20:00|6183.6|6181.8|6184|6182.2|6184.8|6183|6182.6|6180.8|132
1681784700000|2023-04-18 02:25:00|6183.6|6181.8|6185.7|6183.9|6185.8|6184|6183|6181.2|139
1681785000000|2023-04-18 02:30:00|6185.8|6184|6187.7|6185.9|6188.3|6186.5|6185.2|6183.4|178
1681785300000|2023-04-18 02:35:00|6187.5|6185.7|6185.8|6184|6188.3|6186.5|6185.3|6183.5|205
1681785600000|2023-04-18 02:40:00|6186|6184.2|6186.2|6184.4|6187.1|6185.3|6183.9|6182.1|181
1681785900000|2023-04-18 02:45:00|6186.1|6184.3|6187.1|6185.3|6187.3|6185.5|6185.2|6183.4|148
1681786200000|2023-04-18 02:50:00|6187|6185.2|6187.1|6185.3|6188|6186.2|6185.8|6184|180
1681786500000|2023-04-18 02:55:00|6187|6185.2|6189.1|6187.3|6189.4|6187.6|6186.9|6185.1|178
1681786800000|2023-04-18 03:00:00|6189|6187.2|6193|6191.2|6193.4|6191.6|6188.4|6186.6|215
1681787100000|2023-04-18 03:05:00|6192.9|6191.1|6193.2|6191.4|6193.4|6191.6|6191.9|6190.1|129
1681787400000|2023-04-18 03:10:00|6193.3|6191.5|6193.4|6191.6|6194.4|6192.6|6192.8|6191|212
1681787700000|2023-04-18 03:15:00|6193.3|6191.5|6192.1|6190.3|6193.5|6191.7|6191.9|6190.1|122
1681788000000|2023-04-18 03:20:00|6192|6190.2|6192.6|6190.8|6192.6|6190.8|6190.7|6188.9|98
1681788300000|2023-04-18 03:25:00|6192.5|6190.7|6193.2|6191.4|6193.3|6191.5|6190.9|6189.1|110
1681788600000|2023-04-18 03:30:00|6193.1|6191.3|6191.3|6189.5|6193.4|6191.6|6190.6|6188.8|119
1681788900000|2023-04-18 03:35:00|6191.4|6189.6|6189.5|6187.7|6191.7|6189.9|6189.4|6187.6|130
1681789200000|2023-04-18 03:40:00|6189.4|6187.6|6190.1|6188.3|6190.2|6188.4|6189.2|6187.4|141
1681789500000|2023-04-18 03:45:00|6190|6188.2|6189.8|6188|6190.9|6189.1|6189.1|6187.3|129
1681789800000|2023-04-18 03:50:00|6189.9|6188.1|6191.3|6189.5|6191.3|6189.5|6189.2|6187.4|113
1681790100000|2023-04-18 03:55:00|6191.4|6189.6|6189.7|6187.9|6191.5|6189.7|6189.7|6187.9|106
1681790400000|2023-04-18 04:00:00|6189.3|6187.5|6188.9|6187.1|6189.3|6187.5|6186.9|6185.1|120
1681790700000|2023-04-18 04:05:00|6189|6187.2|6190.5|6188.7|6190.9|6189.1|6189|6187.2|93
1681791000000|2023-04-18 04:10:00|6190.6|6188.8|6189.5|6187.7|6190.8|6189|6188.6|6186.8|114
1681791300000|2023-04-18 04:15:00|6189.6|6187.8|6189.9|6188.1|6190.2|6188.4|6189.2|6187.4|98
1681791600000|2023-04-18 04:20:00|6190|6188.2|6188.8|6187|6190.6|6188.8|6188.8|6187|99
1681791900000|2023-04-18 04:25:00|6189.1|6187.3|6188.2|6186.4|6189.3|6187.5|6187.5|6185.7|71
1681792200000|2023-04-18 04:30:00|6188.1|6186.3|6187.8|6186|6188.8|6187|6187.7|6185.9|90
1681792500000|2023-04-18 04:35:00|6187.7|6185.9|6188.3|6186.5|6188.9|6187.1|6187.7|6185.9|65
1681792800000|2023-04-18 04:40:00|6188.2|6186.4|6187|6185.2|6188.6|6186.8|6186.5|6184.7|105
1681793100000|2023-04-18 04:45:00|6186.9|6185.1|6188.3|6186.5|6188.5|6186.7|6186.7|6184.9|102
1681793400000|2023-04-18 04:50:00|6188.5|6186.7|6187|6185.2|6189.3|6187.5|6186.9|6185.1|86
1681793700000|2023-04-18 04:55:00|6187.1|6185.3|6187.3|6185.5|6188.4|6186.6|6187|6185.2|65
1681794000000|2023-04-18 05:00:00|6187.2|6185.4|6189.6|6187.8|6189.8|6188|6187.2|6185.4|84
1681794300000|2023-04-18 05:05:00|6189.5|6187.7|6187.8|6186|6190.3|6188.5|6187.3|6185.5|98
1681794600000|2023-04-18 05:10:00|6187.9|6186.1|6188|6186.2|6188.6|6186.8|6187.4|6185.6|91
1681794900000|2023-04-18 05:15:00|6187.9|6186.1|6191.5|6189.7|6191.8|6190|6187.7|6185.9|97
1681795200000|2023-04-18 05:20:00|6191.6|6189.8|6192.1|6190.3|6192.4|6190.6|6190.8|6189|98
1681795500000|2023-04-18 05:25:00|6192|6190.2|6192.1|6190.3|6192.4|6190.6|6191.3|6189.5|78
1681795800000|2023-04-18 05:30:00|6192.2|6190.4|6193.7|6191.9|6195.8|6194|6192|6190.2|158
1681796100000|2023-04-18 05:35:00|6193.6|6191.8|6195.1|6193.3|6195.1|6193.3|6191.5|6189.7|106
1681796400000|2023-04-18 05:40:00|6195|6193.2|6194.5|6192.7|6195.7|6193.9|6194|6192.2|122
1681796700000|2023-04-18 05:45:00|6194.6|6192.8|6193.8|6192|6195.4|6193.6|6192.9|6191.1|152
1681797000000|2023-04-18 05:50:00|6193.9|6192.1|6194.3|6192.5|6194.4|6192.6|6192.1|6190.3|130
1681797300000|2023-04-18 05:55:00|6194.2|6192.4|6195.9|6194.1|6196.5|6194.7|6193.8|6192|149
1681797600000|2023-04-18 06:00:00|6195.4|6193.6|6194.4|6192.6|6196.5|6194.7|6193.5|6191.7|260
1681797900000|2023-04-18 06:05:00|6194.6|6192.8|6193.8|6192|6195.6|6193.8|6190.7|6188.9|245
1681798200000|2023-04-18 06:10:00|6193.7|6191.9|6194.7|6192.9|6195.6|6193.8|6192.3|6190.5|200
1681798500000|2023-04-18 06:15:00|6194.8|6193|6196.1|6194.3|6196.5|6194.7|6192.4|6190.6|241
1681798800000|2023-04-18 06:20:00|6196|6194.2|6195.5|6193.7|6196.6|6194.8|6193|6191.2|278
1681799100000|2023-04-18 06:25:00|6195.4|6193.6|6196.1|6194.3|6196.7|6194.9|6194.8|6193|225
1681799400000|2023-04-18 06:30:00|6196.2|6194.4|6198|6196.2|6198.8|6197|6196.1|6194.3|218
1681799700000|2023-04-18 06:35:00|6198.2|6196.4|6200.9|6199.1|6201.2|6199.4|6197.5|6195.7|186
1681800000000|2023-04-18 06:40:00|6201.3|6199.5|6198.8|6197|6202|6200.2|6197.6|6195.8|251
1681800300000|2023-04-18 06:45:00|6198.7|6196.9|6203.4|6201.6|6203.5|6201.7|6197.6|6195.8|234
1681800600000|2023-04-18 06:50:00|6203.5|6201.7|6203.8|6202|6205.4|6203.6|6201.6|6199.8|229
1681800900000|2023-04-18 06:55:00|6203.7|6201.9|6201.9|6200.1|6204.8|6203|6201.9|6200.1|215
1681801200000|2023-04-18 07:00:00|6202|6200.2|6205.9|6204.1|6206.5|6204.7|6201.6|6199.8|262
1681801500000|2023-04-18 07:05:00|6205.8|6204|6204.5|6202.7|6206.1|6204.3|6201.7|6199.9|268
1681801800000|2023-04-18 07:10:00|6204.4|6202.6|6205.6|6203.8|6205.9|6204.1|6204|6202.2|242
1681802100000|2023-04-18 07:15:00|6205.7|6203.9|6207.3|6205.5|6209.4|6207.6|6205.7|6203.9|268
1681802400000|2023-04-18 07:20:00|6207.4|6205.6|6207.8|6206|6209.1|6207.3|6205.8|6204|263
1681802700000|2023-04-18 07:25:00|6207.7|6205.9|6207.9|6206.1|6208.5|6206.7|6205|6203.2|229
1681803000000|2023-04-18 07:30:00|6208|6206.2|6206.3|6204.5|6208.8|6207|6205.4|6203.6|241
1681803300000|2023-04-18 07:35:00|6206.2|6204.4|6207.4|6205.6|6208.3|6206.5|6205.5|6203.7|228
1681803600000|2023-04-18 07:40:00|6207.3|6205.5|6206.5|6204.7|6208.5|6206.7|6206.2|6204.4|208
1681803900000|2023-04-18 07:45:00|6206.4|6204.6|6207.1|6205.3|6209.6|6207.8|6206.4|6204.6|200
1681804200000|2023-04-18 07:50:00|6207.2|6205.4|6210.2|6208.4|6210.8|6209|6206.9|6205.1|226
1681804500000|2023-04-18 07:55:00|6210.3|6208.5|6207.9|6206.1|6210.7|6208.9|6206.8|6205|234
1681804800000|2023-04-18 08:00:00|6207.7|6205.9|6210.6|6208.8|6211.2|6209.4|6206.8|6205|244
1681805100000|2023-04-18 08:05:00|6210.5|6208.7|6214|6212.2|6214.5|6212.7|6209.6|6207.8|231
1681805400000|2023-04-18 08:10:00|6213.8|6212|6212.6|6210.8|6215.4|6213.6|6211.5|6209.7|218
1681805700000|2023-04-18 08:15:00|6212.5|6210.7|6211.8|6210|6213.9|6212.1|6211.6|6209.8|189
1681806000000|2023-04-18 08:20:00|6211.4|6209.6|6207.8|6206|6211.5|6209.7|6207.8|6206|178
1681806300000|2023-04-18 08:25:00|6207.9|6206.1|6208.7|6206.9|6209.9|6208.1|6206.7|6204.9|198
1681806600000|2023-04-18 08:30:00|6208.9|6207.1|6209.9|6208.1|6210.4|6208.6|6207.7|6205.9|205
1681806900000|2023-04-18 08:35:00|6210.2|6208.4|6211.1|6209.3|6211.8|6210|6209.3|6207.5|185
1681807200000|2023-04-18 08:40:00|6211.2|6209.4|6208|6206.2|6211.3|6209.5|6207.1|6205.3|188
1681807500000|2023-04-18 08:45:00|6207.8|6206|6208.4|6206.6|6209.9|6208.1|6207.7|6205.9|180
1681807800000|2023-04-18 08:50:00|6208.3|6206.5|6210.3|6208.5|6210.3|6208.5|6207.6|6205.8|163
1681808100000|2023-04-18 08:55:00|6210.2|6208.4|6211.7|6209.9|6212.5|6210.7|6209.8|6208|198
1681808400000|2023-04-18 09:00:00|6211.8|6210|6214|6212.2|6215.4|6213.6|6211.5|6209.7|218
1681808700000|2023-04-18 09:05:00|6214.1|6212.3|6212.1|6210.3|6215.4|6213.6|6211.7|6209.9|215
1681809000000|2023-04-18 09:10:00|6212.2|6210.4|6215.2|6213.4|6216|6214.2|6212.1|6210.3|176
1681809300000|2023-04-18 09:15:00|6215.3|6213.5|6218.4|6216.6|6218.7|6216.9|6214.7|6212.9|152
1681809600000|2023-04-18 09:20:00|6218.5|6216.7|6217.5|6215.7|6220.7|6218.9|6216.6|6214.8|206
1681809900000|2023-04-18 09:25:00|6217.6|6215.8|6214.7|6212.9|6217.8|6216|6213.2|6211.4|257
1681810200000|2023-04-18 09:30:00|6214.6|6212.8|6215.6|6213.8|6217.3|6215.5|6214.5|6212.7|215
1681810500000|2023-04-18 09:35:00|6215.5|6213.7|6214.2|6212.4|6216.5|6214.7|6214.1|6212.3|166
1681810800000|2023-04-18 09:40:00|6214.3|6212.5|6213.9|6212.1|6214.9|6213.1|6212.9|6211.1|179
1681811100000|2023-04-18 09:45:00|6213.8|6212|6213.3|6211.5|6214.3|6212.5|6212.3|6210.5|159
1681811400000|2023-04-18 09:50:00|6213|6211.2|6215|6213.2|6215.8|6214|6212.7|6210.9|155
1681811700000|2023-04-18 09:55:00|6214.9|6213.1|6216.5|6214.7|6216.7|6214.9|6213.7|6211.9|145
1681812000000|2023-04-18 10:00:00|6216.4|6214.6|6214.3|6212.5|6217.2|6215.4|6213.9|6212.1|190
1681812300000|2023-04-18 10:05:00|6214.4|6212.6|6214.7|6212.9|6215.5|6213.7|6213.5|6211.7|174
1681812600000|2023-04-18 10:10:00|6214.6|6212.8|6216.4|6214.6|6216.9|6215.1|6213.9|6212.1|177
1681812900000|2023-04-18 10:15:00|6216.3|6214.5|6218.9|6217.1|6220.8|6219|6216.2|6214.4|199
1681813200000|2023-04-18 10:20:00|6219|6217.2|6216.2|6214.4|6221.1|6219.3|6216|6214.2|191
1681813500000|2023-04-18 10:25:00|6216.3|6214.5|6219.2|6217.4|6220|6218.2|6216.1|6214.3|192
1681813800000|2023-04-18 10:30:00|6219.1|6217.3|6220.2|6218.4|6221.4|6219.6|6217.6|6215.8|191
1681814100000|2023-04-18 10:35:00|6220.3|6218.5|6216.7|6214.9|6220.3|6218.5|6216.7|6214.9|163
1681814400000|2023-04-18 10:40:00|6216.8|6215|6217.9|6216.1|6219.2|6217.4|6216.7|6214.9|168
1681814700000|2023-04-18 10:45:00|6218|6216.2|6216.7|6214.9|6218.8|6217|6216.4|6214.6|168
1681815000000|2023-04-18 10:50:00|6216.8|6215|6216.6|6214.8|6217.7|6215.9|6215.5|6213.7|178
1681815300000|2023-04-18 10:55:00|6216.5|6214.7|6213.4|6211.6|6217.2|6215.4|6213.2|6211.4|144
1681815600000|2023-04-18 11:00:00|6214|6212.2|6214.3|6212.5|6214.8|6213|6212.6|6210.8|180
1681815900000|2023-04-18 11:05:00|6214.4|6212.6|6215.5|6213.7|6217.1|6215.3|6213.6|6211.8|162
1681816200000|2023-04-18 11:10:00|6215.6|6213.8|6219.5|6217.7|6220.1|6218.3|6215.6|6213.8|152
1681816500000|2023-04-18 11:15:00|6219.6|6217.8|6218|6216.2|6219.6|6217.8|6217.8|6216|121
1681816800000|2023-04-18 11:20:00|6217.9|6216.1|6219.7|6217.9|6219.8|6218|6217.3|6215.5|174
1681817100000|2023-04-18 11:25:00|6219.8|6218|6219.2|6217.4|6220.4|6218.6|6217.5|6215.7|229
1681817400000|2023-04-18 11:30:00|6219.3|6217.5|6221|6219.2|6222.2|6220.4|6219|6217.2|179
1681817700000|2023-04-18 11:35:00|6220.9|6219.1|6218.9|6217.1|6221.2|6219.4|6218.3|6216.5|221
1681818000000|2023-04-18 11:40:00|6219|6217.2|6221.3|6219.5|6222|6220.2|6218.7|6216.9|174
1681818300000|2023-04-18 11:45:00|6221.2|6219.4|6218|6216.2|6222|6220.2|6216.9|6215.1|270
1681818600000|2023-04-18 11:50:00|6217.9|6216.1|6220.8|6219|6220.9|6219.1|6217.2|6215.4|240
1681818900000|2023-04-18 11:55:00|6220.7|6218.9|6219.8|6218|6220.8|6219|6218.5|6216.7|206
1681819200000|2023-04-18 12:00:00|6219.9|6218.1|6222.2|6220.4|6224.2|6222.4|6219.5|6217.7|303
1681819500000|2023-04-18 12:05:00|6222.3|6220.5|6222.4|6220.6|6222.7|6220.9|6220.6|6218.8|215
1681819800000|2023-04-18 12:10:00|6222.3|6220.5|6220.6|6218.8|6222.4|6220.6|6220|6218.2|192
1681820100000|2023-04-18 12:15:00|6220.3|6218.5|6219.6|6217.8|6221.2|6219.4|6219.6|6217.8|207
1681820400000|2023-04-18 12:20:00|6219.3|6217.5|6222.1|6220.3|6222.5|6220.7|6218.9|6217.1|244
1681820700000|2023-04-18 12:25:00|6222.2|6220.4|6221.7|6218.7|6222.3|6220.5|6220.8|6218.7|141
1681821000000|2023-04-18 12:30:00|6221.6|6218.6|6221.9|6220.1|6225.5|6223.7|6221.3|6218.3|276
1681821300000|2023-04-18 12:35:00|6222|6220.2|6218.3|6216.5|6222.1|6220.3|6218.2|6216.4|273
1681821600000|2023-04-18 12:40:00|6218.4|6216.6|6219.3|6217.5|6221.3|6219.5|6218.3|6216.5|257
1681821900000|2023-04-18 12:45:00|6219.4|6217.6|6215.1|6213.3|6219.8|6218|6214.9|6213.1|261
1681822200000|2023-04-18 12:50:00|6214.7|6212.9|6212.7|6210.9|6217.3|6215.5|6212.6|6210.8|280
1681822500000|2023-04-18 12:55:00|6212.8|6211|6211.6|6209.8|6214.1|6212.3|6211.1|6209.3|226
1681822800000|2023-04-18 13:00:00|6211.7|6209.9|6211.4|6209.6|6212|6210.2|6209.7|6207.9|303
1681823100000|2023-04-18 13:05:00|6211.2|6209.4|6214|6212.2|6214.5|6212.7|6211.2|6209.4|246
1681823400000|2023-04-18 13:10:00|6214.1|6212.3|6211.1|6209.3|6214.4|6212.6|6211|6209.2|208
1681823700000|2023-04-18 13:15:00|6211|6209.2|6209.3|6207.5|6211.2|6209.4|6207|6205.2|254
1681824000000|2023-04-18 13:20:00|6209.1|6207.3|6206.6|6204.8|6209.7|6207.9|6205.5|6203.7|217
1681824300000|2023-04-18 13:25:00|6206.5|6204.7|6207.4|6205.6|6208.3|6206.5|6205|6203.2|203
1681824600000|2023-04-18 13:30:00|6207.5|6205.7|6205|6203.2|6207.5|6205.7|6203.9|6202.1|292
1681824900000|2023-04-18 13:35:00|6205.2|6203.4|6209.3|6207.5|6211.2|6209.4|6205.2|6203.4|293
1681825200000|2023-04-18 13:40:00|6209.4|6207.6|6212.9|6211.1|6214.1|6212.3|6209.2|6207.4|243
1681825500000|2023-04-18 13:45:00|6212.8|6211|6216|6214.2|6217|6215.2|6212.1|6210.3|263
1681825800000|2023-04-18 13:50:00|6215.7|6213.9|6212.1|6210.3|6217.2|6215.4|6212|6210.2|255
1681826100000|2023-04-18 13:55:00|6212.2|6210.4|6209.6|6207.8|6212.6|6210.8|6207|6205.2|282
1681826400000|2023-04-18 14:00:00|6209.8|6208|6209|6207.2|6210.6|6208.8|6208|6206.2|283
1681826700000|2023-04-18 14:05:00|6208.6|6206.8|6215.1|6213.3|6215.7|6213.9|6207.5|6205.7|319
1681827000000|2023-04-18 14:10:00|6215.2|6213.4|6214.1|6212.3|6216.7|6214.9|6212.7|6210.9|337
1681827300000|2023-04-18 14:15:00|6214.2|6212.4|6216.9|6215.1|6217.2|6215.4|6213.2|6211.4|268
1681827600000|2023-04-18 14:20:00|6217|6215.2|6217.3|6215.5|6219.2|6217.4|6216.7|6214.9|246
1681827900000|2023-04-18 14:25:00|6217.2|6215.4|6215.1|6213.3|6217.8|6216|6213.7|6211.9|291
1681828200000|2023-04-18 14:30:00|6214.9|6213.1|6212|6210.2|6215|6213.2|6210.6|6208.8|342
1681828500000|2023-04-18 14:35:00|6212.2|6210.4|6212|6210.2|6213.7|6211.9|6210.6|6208.8|295
1681828800000|2023-04-18 14:40:00|6212.1|6210.3|6215.6|6213.8|6215.6|6213.8|6211.6|6209.8|308
1681829100000|2023-04-18 14:45:00|6215.4|6213.6|6217.2|6215.4|6218.2|6216.4|6215|6213.2|236
1681829400000|2023-04-18 14:50:00|6217.1|6215.3|6215.1|6213.3|6218.4|6216.6|6214.3|6212.5|269
1681829700000|2023-04-18 14:55:00|6215.2|6213.4|6213.9|6212.1|6216.3|6214.5|6213.4|6211.6|245
1681830000000|2023-04-18 15:00:00|6214|6212.2|6210.5|6208.7|6214.4|6212.6|6210.1|6208.3|239
1681830300000|2023-04-18 15:05:00|6210.6|6208.8|6211|6209.2|6213.2|6211.4|6210.2|6208.4|191
1681830600000|2023-04-18 15:10:00|6211.1|6209.3|6209.2|6207.4|6211.4|6209.6|6208.2|6206.4|233
1681830900000|2023-04-18 15:15:00|6209.1|6207.3|6207.5|6205.7|6209.2|6207.4|6207.5|6205.7|154
1681831200000|2023-04-18 15:20:00|6207.4|6205.6|6205.4|6203.6|6207.4|6205.6|6204.6|6202.8|178
1681831500000|2023-04-18 15:25:00|6205.3|6203.5|6211.1|6209.3|6211.3|6209.5|6205.3|6203.5|223
1681831800000|2023-04-18 15:30:00|6211.2|6209.4|6210.1|6208.3|6211.7|6209.9|6210|6208.2|175
1681832100000|2023-04-18 15:35:00|6210|6208.2|6204.5|6202.7|6210|6208.2|6204.2|6202.4|165
1681832400000|2023-04-18 15:40:00|6204.7|6202.9|6205.7|6203.9|6207.3|6205.5|6204.3|6202.5|224
1681832700000|2023-04-18 15:45:00|6205.6|6203.8|6204.9|6203.1|6205.7|6203.9|6204.2|6202.4|140
1681833000000|2023-04-18 15:50:00|6204.8|6203|6203.9|6202.1|6204.8|6203|6202.8|6201|130
1681833300000|2023-04-18 15:55:00|6204|6202.2|6202.6|6200.8|6205|6203.2|6202.4|6200.6|136
1681833600000|2023-04-18 16:00:00|6202.7|6200.9|6204.5|6202.7|6205.2|6203.4|6201.7|6199.9|103
1681833900000|2023-04-18 16:05:00|6204.6|6202.8|6206.3|6204.5|6206.8|6205|6204.3|6202.5|121
1681834200000|2023-04-18 16:10:00|6206.2|6204.4|6203.7|6201.9|6206.5|6204.7|6202.8|6201|182
1681834500000|2023-04-18 16:15:00|6203.6|6201.8|6204.8|6203|6205.2|6203.4|6202.8|6201|151
1681834800000|2023-04-18 16:20:00|6204.9|6203.1|6203.4|6201.6|6205.3|6203.5|6203|6201.2|115
1681835100000|2023-04-18 16:25:00|6203.3|6201.5|6203.2|6201.4|6203.5|6201.7|6202.2|6200.4|67
1681835400000|2023-04-18 16:30:00|6203.3|6201.5|6205.3|6203.5|6205.6|6203.8|6203.3|6201.5|103
1681835700000|2023-04-18 16:35:00|6205.2|6203.4|6204.7|6202.9|6205.8|6204|6204.7|6202.9|73
1681836000000|2023-04-18 16:40:00|6204.8|6203|6205|6203.2|6206.1|6204.3|6204.6|6202.8|87
1681836300000|2023-04-18 16:45:00|6204.9|6203.1|6205.2|6203.4|6205.7|6203.9|6204|6202.2|107
1681836600000|2023-04-18 16:50:00|6205.1|6203.3|6204.5|6202.7|6205.6|6203.8|6203.5|6201.7|107
1681836900000|2023-04-18 16:55:00|6204.7|6202.9|6206.6|6204.8|6206.6|6204.8|6203.9|6202.1|89
1681837200000|2023-04-18 17:00:00|6206.7|6204.9|6206.3|6204.5|6206.7|6204.9|6205.1|6203.3|118
1681837500000|2023-04-18 17:05:00|6206.2|6204.4|6206.3|6204.5|6206.8|6205|6205.7|6203.9|93
1681837800000|2023-04-18 17:10:00|6206.2|6204.4|6205.3|6203.5|6206.7|6204.9|6205|6203.2|70
1681838100000|2023-04-18 17:15:00|6205.4|6203.6|6205.7|6203.9|6206.2|6204.4|6204.9|6203.1|95
1681838400000|2023-04-18 17:20:00|6205.6|6203.8|6205.6|6203.8|6205.6|6203.8|6204.3|6202.5|63
1681838700000|2023-04-18 17:25:00|6205.5|6203.7|6204.8|6203|6205.7|6203.9|6204.6|6202.8|57
1681839000000|2023-04-18 17:30:00|6204.7|6202.9|6205.7|6203.9|6206.3|6204.5|6204.1|6202.3|76
1681839300000|2023-04-18 17:35:00|6205.6|6203.8|6204.5|6202.7|6205.7|6203.9|6204|6202.2|63
1681839600000|2023-04-18 17:40:00|6204.4|6202.6|6206.2|6204.4|6206.2|6204.4|6204.3|6202.5|55
1681839900000|2023-04-18 17:45:00|6206.3|6204.5|6205.2|6203.4|6206.3|6204.5|6205.1|6203.3|56
1681840200000|2023-04-18 17:50:00|6205.3|6203.5|6206.2|6204.4|6206.3|6204.5|6205.2|6203.4|57
1681840500000|2023-04-18 17:55:00|6206.1|6204.3|6205.2|6203.4|6206.2|6204.4|6204.7|6202.9|59
1681840800000|2023-04-18 18:00:00|6205.1|6203.3|6205.2|6203.4|6205.3|6203.5|6203.9|6202.1|51
1681841100000|2023-04-18 18:05:00|6205.1|6203.3|6205.8|6204|6205.8|6204|6204.4|6202.6|52
1681841400000|2023-04-18 18:10:00|6205.7|6203.9|6205.8|6204|6206.8|6205|6204.9|6203.1|90
1681841700000|2023-04-18 18:15:00|6205.7|6203.9|6205.9|6204.1|6206.6|6204.8|6205.1|6203.3|67
1681842000000|2023-04-18 18:20:00|6206|6204.2|6207.6|6205.8|6208.1|6206.3|6205.4|6203.6|70
1681842300000|2023-04-18 18:25:00|6207.7|6205.9|6208.7|6206.9|6209.1|6207.3|6207.4|6205.6|57
1681842600000|2023-04-18 18:30:00|6208.2|6206.4|6208.1|6206.3|6208.6|6206.8|6207.7|6205.9|60
1681842900000|2023-04-18 18:35:00|6207.8|6206|6207.1|6205.3|6207.9|6206.1|6205.8|6204|86
1681843200000|2023-04-18 18:40:00|6207.2|6205.4|6205.6|6203.8|6207.2|6205.4|6204.1|6202.3|74
1681843500000|2023-04-18 18:45:00|6205.7|6203.9|6204.5|6202.7|6205.7|6203.9|6203.2|6201.4|92
1681843800000|2023-04-18 18:50:00|6204.6|6202.8|6203.1|6201.3|6204.6|6202.8|6203|6201.2|81
1681844100000|2023-04-18 18:55:00|6202.9|6201.1|6208.5|6206.7|6210.7|6208.9|6202.9|6201.1|313
1681844400000|2023-04-18 19:00:00|6209.2|6206.2|6209.4|6207.6|6210.3|6208.5|6207.9|6205.4|137
1681844700000|2023-04-18 19:05:00|6209.3|6207.5|6208.8|6207|6210.6|6208.8|6208.7|6206.9|58
1681845000000|2023-04-18 19:10:00|6208.9|6207.1|6208.5|6206.7|6209.3|6207.5|6208.2|6206.4|50
1681845300000|2023-04-18 19:15:00|6208.6|6206.8|6208.5|6206.7|6209.3|6207.5|6208|6206.2|55
1681845600000|2023-04-18 19:20:00|6208.7|6206.9|6207.9|6206.1|6209|6207.2|6207.9|6206.1|46
1681845900000|2023-04-18 19:25:00|6207.8|6206|6206.7|6204.9|6207.8|6206|6206.5|6204.7|62
1681846200000|2023-04-18 19:30:00|6206.6|6204.8|6206.9|6205.1|6206.9|6205.1|6205.9|6204.1|67
1681846500000|2023-04-18 19:35:00|6207|6205.2|6207.9|6206.1|6208|6206.2|6206.9|6205.1|51
1681846800000|2023-04-18 19:40:00|6208|6206.2|6207.1|6205.3|6208|6206.2|6206.9|6205.1|70
1681847100000|2023-04-18 19:45:00|6207.2|6205.4|6206|6204.2|6207.3|6205.5|6205.9|6204.1|84
1681847400000|2023-04-18 19:50:00|6205.9|6204.1|6206.5|6204.7|6206.8|6205|6205|6203.2|87
1681847700000|2023-04-18 19:55:00|6206.4|6204.6|6206.2|6204.4|6207.3|6205.5|6206.2|6204.4|72
1681848000000|2023-04-18 20:00:00|6206.3|6204.5|6205.3|6203.5|6206.4|6204.6|6204.9|6203.1|85
1681848300000|2023-04-18 20:05:00|6205.2|6203.4|6207.1|6205.3|6207.2|6205.4|6205.2|6203.4|67
1681848600000|2023-04-18 20:10:00|6207.2|6205.4|6207.1|6205.3|6207.5|6205.7|6206.9|6205.1|66
1681848900000|2023-04-18 20:15:00|6207|6205.2|6208.1|6206.3|6208.2|6206.4|6207|6205.2|55
1681849200000|2023-04-18 20:20:00|6208.3|6206.5|6208.7|6206.9|6209|6207.2|6208.3|6206.5|40
1681849500000|2023-04-18 20:25:00|6208.8|6207|6207.9|6206.1|6208.9|6207.1|6207.8|6206|37
1681849800000|2023-04-18 20:30:00|6207.8|6206|6205.7|6203.9|6207.8|6206|6205.4|6203.6|40
1681850100000|2023-04-18 20:35:00|6205.8|6204|6209.2|6207.4|6209.3|6207.5|6205.7|6203.9|48
1681850400000|2023-04-18 20:40:00|6209.1|6207.3|6209|6207.2|6209.3|6207.5|6208.2|6206.4|47
1681850700000|2023-04-18 20:45:00|6208.9|6207.1|6209.2|6207.4|6210.3|6207.9|6208.7|6206.6|39
1681851000000|2023-04-18 20:50:00|6209|6207.2|6209.4|6206.4|6210.1|6207.7|6209|6206.4|41
1681851300000|2023-04-18 20:55:00|6209.5|6206.5|6209.3|6206.3|6210.5|6207.5|6209.3|6206.3|81
1681851600000|2023-04-18 21:00:00|6212.6|6208.6|6212.4|6208.4|6214|6210|6212.2|6208.2|30
1681851900000|2023-04-18 21:05:00|6212.3|6208.3|6212.4|6208.4|6213|6209|6210.8|6206.8|45
1681852200000|2023-04-18 21:10:00|6212.5|6208.5|6213.4|6209.4|6213.5|6209.5|6211.7|6207.7|48
1681852500000|2023-04-18 21:15:00|6212.7|6208.7|6213.2|6209.2|6214.1|6210.1|6212.5|6208.5|76
1681852800000|2023-04-18 21:20:00|6212.5|6208.5|6211.3|6207.3|6212.5|6208.5|6210.7|6206.7|50
1681853100000|2023-04-18 21:25:00|6211.2|6207.2|6210.1|6206.1|6211.5|6207.5|6209.3|6205.3|57
1681853400000|2023-04-18 21:30:00|6210|6206|6209.1|6205.1|6210.9|6206.9|6207.5|6203.5|114
1681853700000|2023-04-18 21:35:00|6209.2|6205.2|6209.8|6205.8|6209.9|6205.9|6207.8|6203.8|47
1681854000000|2023-04-18 21:40:00|6209.9|6205.9|6209.6|6205.6|6210.7|6206.7|6209.5|6205.5|76
1681854300000|2023-04-18 21:45:00|6209.4|6205.4|6209.6|6205.6|6209.9|6206.3|6208.6|6204.6|63
1681854600000|2023-04-18 21:50:00|6209.5|6205.5|6210.5|6206.5|6211.1|6207.1|6209.4|6205.5|54
1681854900000|2023-04-18 21:55:00|6210.6|6206.6|6211.4|6207.4|6211.7|6207.7|6210.3|6206.3|105
1681855200000|2023-04-18 22:00:00|6211.5|6207.5|6211.7|6207.9|6211.8|6208.1|6210.7|6206.7|96
1681855500000|2023-04-18 22:05:00|6211.8|6208|6210.4|6207.4|6211.8|6208.3|6210.3|6207.3|46
1681855800000|2023-04-18 22:10:00|6210.5|6207.5|6209.5|6206.5|6210.6|6207.6|6209.2|6206.5|47
1681856100000|2023-04-18 22:15:00|6209.4|6206.4|6209.6|6206.6|6209.7|6206.7|6209.4|6206.4|213
1681856400000|2023-04-18 22:20:00|6209.5|6206.5|6209.5|6206.5|6209.7|6206.7|6209.5|6206.5|107
1681856700000|2023-04-18 22:25:00|6209.6|6206.6|6209.3|6206.3|6209.6|6206.6|6209|6206|91
1681857000000|2023-04-18 22:30:00|6209.4|6206.4|6211|6208|6211.1|6208.1|6209.4|6206.4|113
1681857300000|2023-04-18 22:35:00|6211.1|6208.1|6212.2|6209.2|6212.4|6209.4|6210.9|6207.9|49
1681857600000|2023-04-18 22:40:00|6212.1|6209.1|6212.8|6209.8|6213|6210.2|6211.9|6209|61
1681857900000|2023-04-18 22:45:00|6212.7|6209.7|6212.8|6209.8|6212.9|6209.9|6212.5|6209.5|43
1681858200000|2023-04-18 22:50:00|6212.7|6209.7|6213.5|6210.5|6213.5|6210.5|6212.3|6209.3|37
1681858500000|2023-04-18 22:55:00|6213.4|6210.4|6214.6|6211.6|6215.5|6212.5|6213.4|6210.4|54
1681858800000|2023-04-18 23:00:00|6214.5|6211.5|6213.7|6211.9|6214.6|6212|6212.7|6209.7|65
1681859100000|2023-04-18 23:05:00|6213.6|6211.8|6213.5|6211.7|6215.2|6212.9|6213.3|6211.4|68
1681859400000|2023-04-18 23:10:00|6213.4|6211.6|6215.4|6212.4|6215.4|6213.5|6213.4|6211.6|54
1681859700000|2023-04-18 23:15:00|6215.3|6212.3|6214|6212.2|6215.6|6213.5|6213.8|6212|57
1681860000000|2023-04-18 23:20:00|6213.9|6212.1|6213.5|6211.7|6214.6|6212.8|6213.5|6211.7|60
1681860300000|2023-04-18 23:25:00|6213.6|6211.8|6213.6|6211.8|6214.3|6212.5|6212.8|6211|65
1681860600000|2023-04-18 23:30:00|6213.5|6211.7|6213.8|6212|6213.8|6212|6212.4|6210.6|45
1681860900000|2023-04-18 23:35:00|6213.9|6212.1|6214.2|6212.4|6214.2|6212.4|6212.5|6210.7|48
1681861200000|2023-04-18 23:40:00|6214.3|6212.5|6214.7|6212.9|6215|6213.2|6213.8|6212|38
1681861500000|2023-04-18 23:45:00|6214.8|6213|6214.3|6212.5|6214.8|6213|6213.5|6211.7|74
1681861800000|2023-04-18 23:50:00|6214.4|6212.6|6215.3|6213.5|6215.4|6213.6|6214|6212.2|93
1681862100000|2023-04-18 23:55:00|6215|6213.2|6215.2|6213.4|6217.4|6215.6|6215|6213.2|104
1681862400000|2023-04-19 00:00:00|6215.3|6213.5|6214.1|6212.3|6219|6217.2|6213.5|6211.7|229
1681862700000|2023-04-19 00:05:00|6214|6212.2|6214.2|6212.4|6215.6|6213.8|6212.9|6211.1|181
1681863000000|2023-04-19 00:10:00|6214.4|6212.6|6212.8|6211|6214.6|6212.8|6212.8|6211|112
1681863300000|2023-04-19 00:15:00|6212.9|6211.1|6213.2|6211.4|6213.8|6212|6212.6|6210.8|149
1681863600000|2023-04-19 00:20:00|6213.1|6211.3|6213.7|6211.9|6214.9|6213.1|6212|6210.2|117
1681863900000|2023-04-19 00:25:00|6213.8|6212|6213|6211.2|6213.8|6212|6212.6|6210.8|89
1681864200000|2023-04-19 00:30:00|6213.3|6211.5|6214.9|6213.1|6215.4|6213.6|6213.2|6211.4|113
1681864500000|2023-04-19 00:35:00|6215|6213.2|6214.7|6212.9|6218.3|6216.5|6214.7|6212.9|99
1681864800000|2023-04-19 00:40:00|6214.8|6213|6216.3|6214.5|6216.3|6214.5|6214.8|6213|100
1681865100000|2023-04-19 00:45:00|6216.2|6214.4|6216.2|6214.4|6218.3|6216.5|6216|6214.2|106
1681865400000|2023-04-19 00:50:00|6216.3|6214.5|6211.9|6210.1|6216.4|6214.6|6211.9|6210.1|298
1681865700000|2023-04-19 00:55:00|6211.7|6209.9|6214.1|6212.3|6214.4|6212.6|6209.7|6207.9|186
1681866000000|2023-04-19 01:00:00|6214|6212.2|6215.5|6213.7|6216.8|6215|6214|6212.2|189
1681866300000|2023-04-19 01:05:00|6215.6|6213.8|6215.5|6213.7|6217.3|6215.5|6215.5|6213.7|109
1681866600000|2023-04-19 01:10:00|6215.9|6214.1|6216.1|6214.3|6217.5|6215.7|6215.3|6213.5|144
1681866900000|2023-04-19 01:15:00|6216.4|6214.6|6212.4|6210.6|6217.5|6215.7|6212.4|6210.6|150
1681867200000|2023-04-19 01:20:00|6212.3|6210.5|6210.8|6209|6213.2|6211.4|6209.4|6207.6|166
1681867500000|2023-04-19 01:25:00|6210.7|6208.9|6209.5|6207.7|6211.8|6210|6208.5|6206.7|159
1681867800000|2023-04-19 01:30:00|6209.6|6207.8|6207|6205.2|6209.6|6207.8|6206.3|6204.5|199
1681868100000|2023-04-19 01:35:00|6206.9|6205.1|6206.7|6204.9|6208|6206.2|6205.9|6204.1|164
1681868400000|2023-04-19 01:40:00|6206.6|6204.8|6206.9|6205.1|6207.1|6205.3|6205.4|6203.6|179
1681868700000|2023-04-19 01:45:00|6206.8|6205|6205.7|6203.9|6207.8|6206|6204.8|6203|144
1681869000000|2023-04-19 01:50:00|6205.6|6203.8|6204.5|6202.7|6206.6|6204.8|6204.4|6202.6|143
1681869300000|2023-04-19 01:55:00|6204.8|6203|6204.7|6202.9|6205.2|6203.4|6202.9|6201.1|190
1681869600000|2023-04-19 02:00:00|6204.6|6202.8|6200.1|6198.3|6204.7|6202.9|6199.4|6197.6|240
1681869900000|2023-04-19 02:05:00|6200|6198.2|6199.9|6198.1|6201.6|6199.8|6197.8|6196|238
1681870200000|2023-04-19 02:10:00|6199.8|6198|6200.8|6199|6201.6|6199.8|6199.4|6197.6|208
1681870500000|2023-04-19 02:15:00|6201|6199.2|6198.4|6196.6|6201.1|6199.3|6198.3|6196.5|198
1681870800000|2023-04-19 02:20:00|6198.5|6196.7|6199.2|6197.4|6200.4|6198.6|6197.9|6196.1|125
1681871100000|2023-04-19 02:25:00|6199.1|6197.3|6201.4|6199.6|6201.6|6199.8|6198.4|6196.6|199
1681871400000|2023-04-19 02:30:00|6201.5|6199.7|6204|6202.2|6204|6202.2|6201|6199.2|130
1681871700000|2023-04-19 02:35:00|6203.8|6202|6204.4|6202.6|6204.9|6203.1|6202.4|6200.6|161
1681872000000|2023-04-19 02:40:00|6204.3|6202.5|6204|6202.2|6205.2|6203.4|6203.9|6202.1|151
1681872300000|2023-04-19 02:45:00|6204.1|6202.3|6204.6|6202.8|6205.2|6203.4|6203.3|6201.5|162
1681872600000|2023-04-19 02:50:00|6204.5|6202.7|6205.7|6203.9|6205.8|6204|6203.5|6201.7|116
1681872900000|2023-04-19 02:55:00|6205.8|6204|6206.3|6204.5|6206.8|6205|6205.7|6203.9|85
1681873200000|2023-04-19 03:00:00|6206.4|6204.6|6205.3|6203.5|6207.6|6205.8|6204.8|6203|168
1681873500000|2023-04-19 03:05:00|6205.2|6203.4|6205.9|6204.1|6205.9|6204.1|6204.9|6203.1|95
1681873800000|2023-04-19 03:10:00|6205.8|6204|6206.7|6204.9|6206.8|6205|6205.6|6203.8|133
1681874100000|2023-04-19 03:15:00|6206.6|6204.8|6207|6205.2|6207|6205.2|6206.3|6204.5|75
1681874400000|2023-04-19 03:20:00|6206.9|6205.1|6207.6|6205.8|6207.6|6205.8|6206.2|6204.4|76
1681874700000|2023-04-19 03:25:00|6207.5|6205.7|6208.5|6206.7|6208.9|6207.1|6207.3|6205.5|46
1681875000000|2023-04-19 03:30:00|6208.6|6206.8|6207.5|6205.7|6209.2|6207.4|6207.4|6205.6|79
1681875300000|2023-04-19 03:35:00|6207.6|6205.8|6206|6204.2|6208|6206.2|6205.8|6204|78
1681875600000|2023-04-19 03:40:00|6206.1|6204.3|6206.9|6205.1|6207.5|6205.7|6206|6204.2|86
1681875900000|2023-04-19 03:45:00|6206.8|6205|6204.7|6202.9|6207.2|6205.4|6204|6202.2|114
1681876200000|2023-04-19 03:50:00|6205|6203.2|6205.6|6203.8|6206.3|6204.5|6204.7|6202.9|85
1681876500000|2023-04-19 03:55:00|6205.5|6203.7|6207.7|6205.9|6208|6206.2|6205|6203.2|131
1681876800000|2023-04-19 04:00:00|6207.8|6206|6207.9|6206.1|6208.3|6206.5|6206.9|6205.1|103
1681877100000|2023-04-19 04:05:00|6208|6206.2|6207.1|6205.3|6208.8|6207|6207|6205.2|84
1681877400000|2023-04-19 04:10:00|6207|6205.2|6208.4|6206.6|6208.8|6207|6206.8|6205|85
1681877700000|2023-04-19 04:15:00|6208.5|6206.7|6208.1|6206.3|6208.7|6206.9|6207|6205.2|110
1681878000000|2023-04-19 04:20:00|6208.2|6206.4|6207.6|6205.8|6208.4|6206.6|6207.1|6205.3|93
1681878300000|2023-04-19 04:25:00|6207.4|6205.6|6208|6206.2|6208.4|6206.6|6207.3|6205.5|57
1681878600000|2023-04-19 04:30:00|6208.1|6206.3|6206.6|6204.8|6208.3|6206.5|6206.5|6204.7|56
1681878900000|2023-04-19 04:35:00|6206.5|6204.7|6206.6|6204.8|6206.8|6205|6205.5|6203.7|63
1681879200000|2023-04-19 04:40:00|6206.8|6205|6207.1|6205.3|6207.4|6205.6|6205.5|6203.7|73
1681879500000|2023-04-19 04:45:00|6207.2|6205.4|6206.7|6204.9|6207.2|6205.4|6206.2|6204.4|56
1681879800000|2023-04-19 04:50:00|6206.6|6204.8|6206.5|6204.7|6207.2|6205.4|6206.2|6204.4|100
1681880100000|2023-04-19 04:55:00|6206.6|6204.8|6206.2|6204.4|6206.8|6205|6206.1|6204.3|73
1681880400000|2023-04-19 05:00:00|6206.3|6204.5|6208.2|6206.4|6208.8|6207|6205.6|6203.8|102
1681880700000|2023-04-19 05:05:00|6208.1|6206.3|6207.3|6205.5|6208.7|6206.9|6207.3|6205.5|97
1681881000000|2023-04-19 05:10:00|6207.4|6205.6|6207.4|6205.6|6207.6|6205.8|6205.8|6204|74
1681881300000|2023-04-19 05:15:00|6207.5|6205.7|6206.8|6205|6207.5|6205.7|6206.7|6204.9|49
1681881600000|2023-04-19 05:20:00|6206.9|6205.1|6207.3|6205.5|6207.9|6206.1|6206.7|6204.9|82
1681881900000|2023-04-19 05:25:00|6207.2|6205.4|6207.1|6205.3|6207.6|6205.8|6207|6205.2|71
1681882200000|2023-04-19 05:30:00|6207|6205.2|6206.6|6204.8|6207.6|6205.8|6206.3|6204.5|130
1681882500000|2023-04-19 05:35:00|6206.5|6204.7|6206.1|6204.3|6206.7|6204.9|6205.5|6203.7|125
1681882800000|2023-04-19 05:40:00|6206.2|6204.4|6203.2|6201.4|6206.6|6204.8|6201.3|6199.5|194
1681883100000|2023-04-19 05:45:00|6203.3|6201.5|6199.9|6198.1|6203.5|6201.7|6199.8|6198|150
1681883400000|2023-04-19 05:50:00|6199.8|6198|6201.2|6199.4|6202.1|6200.3|6199.8|6198|82
1681883700000|2023-04-19 05:55:00|6201.3|6199.5|6199.2|6197.4|6201.9|6200.1|6198.6|6196.8|100
1681884000000|2023-04-19 06:00:00|6199.1|6197.3|6203.6|6201.8|6203.8|6202|6199.1|6197.3|268
1681884300000|2023-04-19 06:05:00|6203.5|6201.7|6199|6197.2|6205.3|6203.5|6199|6197.2|251
1681884600000|2023-04-19 06:10:00|6198.9|6197.1|6190.6|6188.8|6199.1|6197.3|6190.5|6188.7|360
1681884900000|2023-04-19 06:15:00|6190.5|6188.7|6188.9|6187.1|6193.4|6191.6|6188.1|6186.3|379
1681885200000|2023-04-19 06:20:00|6188.8|6187|6188.3|6186.5|6193|6191.2|6188.3|6186.5|348
1681885500000|2023-04-19 06:25:00|6188.4|6186.6|6189.5|6187.7|6190.8|6189|6185.7|6183.9|323
1681885800000|2023-04-19 06:30:00|6189.4|6187.6|6189.1|6187.3|6190.4|6188.6|6187.8|6186|329
1681886100000|2023-04-19 06:35:00|6189|6187.2|6190.2|6188.4|6191.7|6189.9|6188.7|6186.9|301
1681886400000|2023-04-19 06:40:00|6190.1|6188.3|6189.3|6187.5|6191.5|6189.7|6187.8|6186|268
1681886700000|2023-04-19 06:45:00|6189.5|6187.7|6197.5|6195.7|6198|6196.2|6189|6187.2|292
1681887000000|2023-04-19 06:50:00|6197.6|6195.8|6195.8|6194|6198.7|6196.9|6195|6193.2|302
1681887300000|2023-04-19 06:55:00|6195.7|6193.9|6194.2|6192.4|6196|6194.2|6192.6|6190.8|274
1681887600000|2023-04-19 07:00:00|6194.1|6192.3|6200.8|6199|6200.9|6199.1|6193.8|6192|272
1681887900000|2023-04-19 07:05:00|6200.9|6199.1|6204.8|6203|6206.6|6204.8|6200.9|6199.1|360
1681888200000|2023-04-19 07:10:00|6204.9|6203.1|6204.9|6203.1|6205.6|6203.8|6201.1|6199.3|326
1681888500000|2023-04-19 07:15:00|6204.8|6203|6206.1|6204.3|6211|6209.2|6204.6|6202.8|297
1681888800000|2023-04-19 07:20:00|6205.7|6203.9|6207.3|6205.5|6208.7|6206.9|6205.7|6203.9|272
1681889100000|2023-04-19 07:25:00|6207.4|6205.6|6206.7|6204.9|6208|6206.2|6205|6203.2|288
1681889400000|2023-04-19 07:30:00|6206.8|6205|6204.9|6203.1|6207.4|6205.6|6203.2|6201.4|234
1681889700000|2023-04-19 07:35:00|6205|6203.2|6198.6|6196.8|6205|6203.2|6198.6|6196.8|267
1681890000000|2023-04-19 07:40:00|6198.5|6196.7|6196.2|6194.4|6199.9|6198.1|6195.8|6194|265
1681890300000|2023-04-19 07:45:00|6196.8|6195|6198.3|6196.5|6198.4|6196.6|6193.9|6192.1|271
1681890600000|2023-04-19 07:50:00|6198.4|6196.6|6200.3|6198.5|6200.5|6198.7|6197.7|6195.9|176
1681890900000|2023-04-19 07:55:00|6200.4|6198.6|6199.6|6197.8|6201.5|6199.7|6199.1|6197.3|176
1681891200000|2023-04-19 08:00:00|6199.7|6197.9|6197|6195.2|6199.9|6198.1|6196.4|6194.6|217
1681891500000|2023-04-19 08:05:00|6196.9|6195.1|6193.2|6191.4|6198.1|6196.3|6192.4|6190.6|272
1681891800000|2023-04-19 08:10:00|6192.9|6191.1|6190.3|6188.5|6194.4|6192.6|6186.7|6184.9|303
1681892100000|2023-04-19 08:15:00|6190.2|6188.4|6190.4|6188.6|6191.6|6189.8|6187.6|6185.8|254
1681892400000|2023-04-19 08:20:00|6190.5|6188.7|6195.6|6193.8|6195.9|6194.1|6190.5|6188.7|192
1681892700000|2023-04-19 08:25:00|6195.5|6193.7|6195.5|6193.7|6197.7|6195.9|6194.2|6192.4|215
1681893000000|2023-04-19 08:30:00|6195.6|6193.8|6193.6|6191.8|6196.2|6194.4|6193.5|6191.7|214
1681893300000|2023-04-19 08:35:00|6193.3|6191.5|6192.1|6190.3|6195.5|6193.7|6190.8|6189|187
1681893600000|2023-04-19 08:40:00|6192|6190.2|6188.8|6187|6192|6190.2|6187.2|6185.4|200
1681893900000|2023-04-19 08:45:00|6189.2|6187.4|6189.8|6188|6191|6189.2|6188.8|6187|236
1681894200000|2023-04-19 08:50:00|6189.7|6187.9|6189.2|6187.4|6191.3|6189.5|6187.5|6185.7|238
1681894500000|2023-04-19 08:55:00|6189.1|6187.3|6187.2|6185.4|6189.5|6187.7|6186.7|6184.9|186
1681894800000|2023-04-19 09:00:00|6187|6185.2|6185.8|6184|6187.3|6185.5|6185.1|6183.3|166
1681895100000|2023-04-19 09:05:00|6185.7|6183.9|6187.8|6186|6187.8|6186|6185.2|6183.4|205
1681895400000|2023-04-19 09:10:00|6187.6|6185.8|6191|6189.2|6191.1|6189.3|6186.5|6184.7|212
1681895700000|2023-04-19 09:15:00|6190.9|6189.1|6189.9|6188.1|6191|6189.2|6189.2|6187.4|171
1681896000000|2023-04-19 09:20:00|6190|6188.2|6187.6|6185.8|6190|6188.2|6185.7|6183.9|175
1681896300000|2023-04-19 09:25:00|6187.5|6185.7|6184.5|6182.7|6189|6187.2|6184|6182.2|197
1681896600000|2023-04-19 09:30:00|6184.6|6182.8|6179.2|6177.4|6185.7|6183.9|6178.4|6176.6|260
1681896900000|2023-04-19 09:35:00|6179.1|6177.3|6176.5|6174.7|6180.7|6178.9|6174.8|6173|246
1681897200000|2023-04-19 09:40:00|6176.7|6174.9|6177.7|6175.9|6179.3|6177.5|6176.6|6174.8|191
1681897500000|2023-04-19 09:45:00|6177.9|6176.1|6175.7|6173.9|6178|6176.2|6174.7|6172.9|201
1681897800000|2023-04-19 09:50:00|6175.6|6173.8|6177.8|6176|6177.8|6176|6173.6|6171.8|299
1681898100000|2023-04-19 09:55:00|6177.7|6175.9|6181.3|6179.5|6181.6|6179.8|6177.7|6175.9|203
1681898400000|2023-04-19 10:00:00|6181.4|6179.6|6182|6180.2|6182.4|6180.6|6179.2|6177.4|171
1681898700000|2023-04-19 10:05:00|6182.1|6180.3|6181.6|6179.8|6182.9|6181.1|6180.8|6179|190
1681899000000|2023-04-19 10:10:00|6181.2|6179.4|6181.9|6180.1|6183.3|6181.5|6179.9|6178.1|163
1681899300000|2023-04-19 10:15:00|6181.8|6180|6179.3|6177.5|6181.9|6180.1|6177.3|6175.5|185
1681899600000|2023-04-19 10:20:00|6178.9|6177.1|6181.2|6179.4|6181.5|6179.7|6178.2|6176.4|173
1681899900000|2023-04-19 10:25:00|6181.1|6179.3|6182.3|6180.5|6182.9|6181.1|6180.2|6178.4|182
1681900200000|2023-04-19 10:30:00|6182.2|6180.4|6185.6|6183.8|6186.2|6184.4|6181.4|6179.6|162
1681900500000|2023-04-19 10:35:00|6185.5|6183.7|6185.4|6183.6|6186.4|6184.6|6183.7|6181.9|159
1681900800000|2023-04-19 10:40:00|6185.5|6183.7|6185.3|6183.5|6185.7|6183.9|6183.7|6181.9|162
1681901100000|2023-04-19 10:45:00|6185.2|6183.4|6184.6|6182.8|6187.1|6185.3|6184.2|6182.4|143
1681901400000|2023-04-19 10:50:00|6184.5|6182.7|6183.8|6182|6184.8|6183|6182.6|6180.8|183
1681901700000|2023-04-19 10:55:00|6184.3|6182.5|6184.1|6182.3|6186|6184.2|6183.7|6181.9|191
1681902000000|2023-04-19 11:00:00|6184.2|6182.4|6180.8|6179|6184.8|6183|6180.6|6178.8|238
1681902300000|2023-04-19 11:05:00|6180.9|6179.1|6179.6|6177.8|6181.3|6179.5|6179|6177.2|191
1681902600000|2023-04-19 11:10:00|6179.7|6177.9|6179.8|6178|6179.8|6178|6175.9|6174.1|229
1681902900000|2023-04-19 11:15:00|6180.3|6178.5|6180.6|6178.8|6181.8|6180|6178.7|6176.9|248
1681903200000|2023-04-19 11:20:00|6180.5|6178.7|6181.8|6180|6183.4|6181.6|6180.2|6178.4|199
1681903500000|2023-04-19 11:25:00|6181.2|6179.4|6180.6|6178.8|6181.8|6180|6179|6177.2|222
1681903800000|2023-04-19 11:30:00|6180.5|6178.7|6182.3|6180.5|6182.3|6180.5|6179.2|6177.4|240
1681904100000|2023-04-19 11:35:00|6182.2|6180.4|6181.5|6179.7|6182.2|6180.4|6180.8|6179|203
1681904400000|2023-04-19 11:40:00|6181.4|6179.6|6181.3|6179.5|6182.1|6180.3|6179.7|6177.9|132
1681904700000|2023-04-19 11:45:00|6181.2|6179.4|6179.3|6177.5|6181.7|6179.9|6179.2|6177.4|181
1681905000000|2023-04-19 11:50:00|6179.7|6177.9|6185.6|6183.8|6186|6184.2|6179.7|6177.9|246
1681905300000|2023-04-19 11:55:00|6185.7|6183.9|6185.2|6183.4|6186.3|6184.5|6184.2|6182.4|214
1681905600000|2023-04-19 12:00:00|6185.1|6183.3|6188.1|6186.3|6188.1|6186.3|6183.3|6181.5|199
1681905900000|2023-04-19 12:05:00|6187.8|6186|6189|6187.2|6189.3|6187.5|6187.6|6185.8|186
1681906200000|2023-04-19 12:10:00|6189.1|6187.3|6189.9|6188.1|6190.6|6188.8|6188.7|6186.9|92
1681906500000|2023-04-19 12:15:00|6189.8|6188|6192.4|6190.6|6195.3|6193.5|6189.8|6188|156
1681906800000|2023-04-19 12:20:00|6192.5|6190.7|6199.4|6197.6|6200.9|6199.1|6191.9|6190.1|282
1681907100000|2023-04-19 12:25:00|6199|6197.2|6202.4|6200.6|6202.5|6200.7|6198.2|6196.4|252
1681907400000|2023-04-19 12:30:00|6202|6200.2|6205.6|6203.8|6207.5|6205.7|6201.1|6199.3|264
1681907700000|2023-04-19 12:35:00|6205.5|6203.7|6206.9|6205.1|6207.5|6205.7|6204.4|6202.6|165
1681908000000|2023-04-19 12:40:00|6207|6205.2|6209.2|6207.4|6210.8|6209|6206.3|6204.5|214
1681908300000|2023-04-19 12:45:00|6209.3|6207.5|6204.6|6202.8|6209.3|6207.5|6203.9|6202.1|263
1681908600000|2023-04-19 12:50:00|6204.5|6202.7|6205|6203.2|6205|6203.2|6202.3|6200.5|138
1681908900000|2023-04-19 12:55:00|6205.3|6203.5|6207|6205.2|6207.1|6205.3|6203.8|6202|196
1681909200000|2023-04-19 13:00:00|6207.1|6205.3|6211.5|6209.7|6211.6|6209.8|6206.3|6204.5|246
1681909500000|2023-04-19 13:05:00|6211.4|6209.6|6212.6|6210.8|6214.1|6212.3|6210.4|6208.6|209
1681909800000|2023-04-19 13:10:00|6212.7|6210.9|6210.1|6208.3|6213|6211.2|6209.7|6207.9|198
1681910100000|2023-04-19 13:15:00|6210.2|6208.4|6211.6|6209.8|6212.8|6211|6209.7|6207.9|187
1681910400000|2023-04-19 13:20:00|6211.5|6209.7|6210.9|6209.1|6211.6|6209.8|6209.2|6207.4|169
1681910700000|2023-04-19 13:25:00|6210.7|6208.9|6215.8|6214|6216.1|6214.3|6210.7|6208.9|161
1681911000000|2023-04-19 13:30:00|6216|6214.2|6213.6|6211.8|6217.2|6215.4|6213.3|6211.5|263
1681911300000|2023-04-19 13:35:00|6213.5|6211.7|6213.3|6211.5|6216.8|6215|6212.3|6210.5|272
1681911600000|2023-04-19 13:40:00|6213.1|6211.3|6212.7|6210.9|6214.5|6212.7|6211.5|6209.7|240
1681911900000|2023-04-19 13:45:00|6212.8|6211|6216.3|6214.5|6217.5|6215.7|6212.8|6211|243
1681912200000|2023-04-19 13:50:00|6216.2|6214.4|6220.5|6218.7|6221.7|6219.9|6216|6214.2|191
1681912500000|2023-04-19 13:55:00|6220.8|6219|6215.5|6213.7|6222.2|6220.4|6215.5|6213.7|236
1681912800000|2023-04-19 14:00:00|6215.6|6213.8|6221.9|6220.1|6222.7|6220.9|6215.6|6213.8|253
1681913100000|2023-04-19 14:05:00|6221.8|6220|6225.8|6224|6226.8|6225|6220.3|6218.5|266
1681913400000|2023-04-19 14:10:00|6225.9|6224.1|6222.7|6220.9|6226.2|6224.4|6222.7|6220.9|195
1681913700000|2023-04-19 14:15:00|6222.8|6221|6223|6221.2|6223.9|6222.1|6221|6219.2|171
1681914000000|2023-04-19 14:20:00|6223.1|6221.3|6221|6219.2|6224.5|6222.7|6220.5|6218.7|224
1681914300000|2023-04-19 14:25:00|6221.1|6219.3|6220.3|6218.5|6221.6|6219.8|6218|6216.2|190
1681914600000|2023-04-19 14:30:00|6220.4|6218.6|6221.1|6219.3|6222.1|6220.3|6220.1|6218.3|173
1681914900000|2023-04-19 14:35:00|6221|6219.2|6224.9|6223.1|6224.9|6223.1|6220.7|6218.9|194
1681915200000|2023-04-19 14:40:00|6224.7|6222.9|6221.9|6220.1|6225.5|6223.7|6220.4|6218.6|213
1681915500000|2023-04-19 14:45:00|6222|6220.2|6217.7|6215.9|6222.1|6220.3|6217.3|6215.5|214
1681915800000|2023-04-19 14:50:00|6217.6|6215.8|6214.9|6213.1|6217.9|6216.1|6214.8|6213|192
1681916100000|2023-04-19 14:55:00|6215|6213.2|6214.1|6212.3|6216.1|6214.3|6213.6|6211.8|227
1681916400000|2023-04-19 15:00:00|6214|6212.2|6216.4|6214.6|6217|6215.2|6214|6212.2|243
1681916700000|2023-04-19 15:05:00|6216.5|6214.7|6214|6212.2|6217.6|6215.8|6212.9|6211.1|175
1681917000000|2023-04-19 15:10:00|6213.7|6211.9|6211.5|6209.7|6213.8|6212|6210.6|6208.8|188
1681917300000|2023-04-19 15:15:00|6211.4|6209.6|6212.3|6210.5|6213.5|6211.7|6210.8|6209|158
1681917600000|2023-04-19 15:20:00|6212.2|6210.4|6212.3|6210.5|6212.4|6210.6|6210.1|6208.3|154
1681917900000|2023-04-19 15:25:00|6212.6|6210.8|6212.2|6210.4|6212.8|6211|6209.5|6207.7|161
1681918200000|2023-04-19 15:30:00|6212.3|6210.5|6208.6|6206.8|6212.9|6211.1|6208.2|6206.4|158
1681918500000|2023-04-19 15:35:00|6209.2|6207.4|6207.9|6206.1|6209.2|6207.4|6207.6|6205.8|91
1681918800000|2023-04-19 15:40:00|6208|6206.2|6207.1|6205.3|6208.1|6206.3|6207.1|6205.3|73
1681919100000|2023-04-19 15:45:00|6207|6205.2|6206.2|6204.4|6208.2|6206.4|6205|6203.2|107
1681919400000|2023-04-19 15:50:00|6206.1|6204.3|6206.1|6204.3|6206.7|6204.9|6205|6203.2|99
1681919700000|2023-04-19 15:55:00|6206|6204.2|6205.4|6203.6|6206.7|6204.9|6205|6203.2|93
1681920000000|2023-04-19 16:00:00|6205.3|6203.5|6204.8|6203|6205.6|6203.8|6203.8|6202|120
1681920300000|2023-04-19 16:05:00|6204.7|6202.9|6205.1|6203.3|6205.9|6204.1|6203.6|6201.8|109
1681920600000|2023-04-19 16:10:00|6205.2|6203.4|6204.7|6202.9|6207|6205.2|6204.6|6202.8|98
1681920900000|2023-04-19 16:15:00|6204.8|6203|6204.7|6202.9|6206|6204.2|6204.6|6202.8|105
1681921200000|2023-04-19 16:20:00|6204.6|6202.8|6204.6|6202.8|6205.7|6203.9|6204.2|6202.4|93
1681921500000|2023-04-19 16:25:00|6204.7|6202.9|6206.1|6204.3|6206.2|6204.4|6204.3|6202.5|87
1681921800000|2023-04-19 16:30:00|6206.2|6204.4|6207.1|6205.3|6208.6|6206.8|6206.2|6204.4|110
1681922100000|2023-04-19 16:35:00|6207|6205.2|6209.5|6207.7|6209.6|6207.8|6207|6205.2|83
1681922400000|2023-04-19 16:40:00|6209.6|6207.8|6211.2|6209.4|6211.2|6209.4|6208.6|6206.8|78
1681922700000|2023-04-19 16:45:00|6211.1|6209.3|6212.2|6210.4|6213.1|6211.3|6210.8|6209|83
1681923000000|2023-04-19 16:50:00|6212.3|6210.5|6213|6211.2|6213.3|6211.5|6212.2|6210.4|75
1681923300000|2023-04-19 16:55:00|6213.1|6211.3|6213.6|6211.8|6214.2|6212.4|6212.2|6210.4|109
1681923600000|2023-04-19 17:00:00|6213.7|6211.9|6212.5|6210.7|6214.6|6212.8|6212.5|6210.7|99
1681923900000|2023-04-19 17:05:00|6212.2|6210.4|6212.1|6210.3|6214.5|6212.7|6212.1|6210.3|99
1681924200000|2023-04-19 17:10:00|6212|6210.2|6209.7|6207.9|6212.8|6211|6209.7|6207.9|90
1681924500000|2023-04-19 17:15:00|6209.6|6207.8|6209|6207.2|6209.9|6208.1|6208.3|6206.5|89
1681924800000|2023-04-19 17:20:00|6208.9|6207.1|6209|6207.2|6209.6|6207.8|6208|6206.2|84
1681925100000|2023-04-19 17:25:00|6209.1|6207.3|6210.1|6208.3|6210.1|6208.3|6208.7|6206.9|58
1681925400000|2023-04-19 17:30:00|6210.3|6208.5|6210.4|6208.6|6211.7|6209.9|6210.3|6208.5|75
1681925700000|2023-04-19 17:35:00|6210.1|6208.3|6210.1|6208.3|6210.3|6208.5|6209|6207.2|101
1681926000000|2023-04-19 17:40:00|6210.2|6208.4|6209.3|6207.5|6210.2|6208.4|6209|6207.2|73
1681926300000|2023-04-19 17:45:00|6209.2|6207.4|6207.7|6205.9|6209.2|6207.4|6206.7|6204.9|72
1681926600000|2023-04-19 17:50:00|6207.6|6205.8|6208.7|6206.9|6209|6207.2|6207.6|6205.8|58
1681926900000|2023-04-19 17:55:00|6208.5|6206.7|6205.5|6203.7|6208.7|6206.9|6203.8|6202|146
1681927200000|2023-04-19 18:00:00|6205.6|6203.8|6202.3|6200.5|6208.8|6207|6201.5|6199.7|260
1681927500000|2023-04-19 18:05:00|6202.2|6200.4|6203.3|6201.5|6204.4|6202.6|6202.2|6200.4|116
1681927800000|2023-04-19 18:10:00|6203.2|6201.4|6204.5|6202.7|6204.6|6202.8|6203.1|6201.3|77
1681928100000|2023-04-19 18:15:00|6204.3|6202.5|6204.7|6202.9|6205.7|6203.9|6202.9|6201.1|98
1681928400000|2023-04-19 18:20:00|6204.8|6203|6205.4|6203.6|6205.7|6203.9|6204.6|6202.8|88
1681928700000|2023-04-19 18:25:00|6205.3|6203.5|6205.4|6203.6|6206|6204.2|6204.6|6202.8|78
1681929000000|2023-04-19 18:30:00|6205.3|6203.5|6205.4|6203.6|6206.2|6204.4|6204.9|6203.1|71
1681929300000|2023-04-19 18:35:00|6205.3|6203.5|6205.9|6204.1|6206.2|6204.4|6204.5|6202.7|70
1681929600000|2023-04-19 18:40:00|6205.6|6203.8|6205.1|6203.3|6206.2|6204.4|6204.8|6203|60
1681929900000|2023-04-19 18:45:00|6205|6203.2|6206.1|6204.3|6206.5|6204.7|6204.5|6202.7|55
1681930200000|2023-04-19 18:50:00|6206|6204.2|6203.9|6202.1|6206|6204.2|6202.7|6200.9|140
1681930500000|2023-04-19 18:55:00|6204|6202.2|6201.4|6199.6|6204|6202.2|6200.9|6199.1|178
1681930800000|2023-04-19 19:00:00|6201.3|6199.5|6201.1|6199.3|6203.2|6200.7|6199.6|6197.8|196
1681931100000|2023-04-19 19:05:00|6201.4|6199.6|6202|6200.2|6202.2|6200.4|6201.2|6199.4|80
1681931400000|2023-04-19 19:10:00|6201.9|6200.1|6203.4|6201.6|6203.4|6201.6|6201.9|6200.1|56
1681931700000|2023-04-19 19:15:00|6203.3|6201.5|6203.9|6202.1|6204.1|6202.3|6203.1|6201.3|73
1681932000000|2023-04-19 19:20:00|6203.8|6202|6204.1|6202.3|6204.1|6202.3|6202.6|6200.8|59
1681932300000|2023-04-19 19:25:00|6204.2|6202.4|6203.6|6201.8|6204.4|6202.6|6203.1|6201.3|52
1681932600000|2023-04-19 19:30:00|6203.5|6201.7|6202.5|6200.7|6203.6|6201.8|6202.4|6200.6|75
1681932900000|2023-04-19 19:35:00|6202.4|6200.6|6203.9|6202.1|6204|6202.2|6202.4|6200.6|37
1681933200000|2023-04-19 19:40:00|6204|6202.2|6203.7|6201.9|6204.4|6202.6|6203.6|6201.8|37
1681933500000|2023-04-19 19:45:00|6203.3|6201.5|6203.8|6202|6203.9|6202.1|6202.5|6200.7|47
1681933800000|2023-04-19 19:50:00|6203.7|6201.9|6205.4|6203.6|6205.4|6203.6|6203.6|6201.8|45
1681934100000|2023-04-19 19:55:00|6205.3|6203.5|6204.6|6202.8|6205.5|6203.7|6203.8|6202|65
1681934400000|2023-04-19 20:00:00|6204.8|6203|6202.7|6200.9|6204.9|6203.1|6202.7|6200.9|77
1681934700000|2023-04-19 20:05:00|6202.6|6200.8|6203.9|6202.1|6204|6202.2|6202.6|6200.8|55
1681935000000|2023-04-19 20:10:00|6204|6202.2|6204.3|6202.5|6204.6|6202.8|6203.8|6202|32
1681935300000|2023-04-19 20:15:00|6204.2|6202.4|6204.7|6202.9|6205.1|6203.3|6204.2|6202.4|24
1681935600000|2023-04-19 20:20:00|6204.6|6202.8|6203.2|6201.4|6204.6|6202.8|6202.8|6201|35
1681935900000|2023-04-19 20:25:00|6203.1|6201.3|6202.4|6200.6|6203.1|6201.3|6200.9|6199.1|51
1681936200000|2023-04-19 20:30:00|6202.3|6200.5|6204.9|6203.1|6204.9|6203.1|6201.9|6200.1|51
1681936500000|2023-04-19 20:35:00|6205|6203.2|6205.7|6203.9|6205.8|6204|6204.7|6202.9|40
1681936800000|2023-04-19 20:40:00|6205.4|6203.6|6205.5|6203.7|6206|6204.2|6205.2|6203.4|34
1681937100000|2023-04-19 20:45:00|6205.4|6203.6|6203.3|6201.5|6205.5|6203.7|6203.3|6201.5|58
1681937400000|2023-04-19 20:50:00|6203.5|6201.7|6202.3|6200.5|6203.5|6201.7|6202|6200.2|37
1681937700000|2023-04-19 20:55:00|6202.4|6200.6|6202.4|6199.4|6204.1|6201.1|6200.7|6197.7|100
1681938000000|2023-04-19 21:00:00|6203.8|6199.8|6206.6|6202.6|6209.1|6205.1|6203.8|6199.8|48
1681938300000|2023-04-19 21:05:00|6207.5|6203.5|6206.2|6202.2|6207.5|6203.5|6204.6|6200.6|47
1681938600000|2023-04-19 21:10:00|6206.6|6202.6|6204.9|6200.9|6207.5|6203.5|6204.7|6200.7|60
1681938900000|2023-04-19 21:15:00|6205.5|6201.5|6207|6203|6207.5|6203.5|6204.1|6200.1|211
1681939200000|2023-04-19 21:20:00|6207.3|6203.3|6205.8|6201.8|6207.3|6203.3|6204.7|6200.7|61
1681939500000|2023-04-19 21:25:00|6205.6|6201.6|6204.6|6200.6|6206.8|6202.8|6202.8|6198.8|72
1681939800000|2023-04-19 21:30:00|6204.7|6200.7|6204.4|6200.4|6205.1|6201.1|6203.7|6200.3|123
1681940100000|2023-04-19 21:35:00|6204.3|6200.3|6203.1|6200.1|6206.2|6202.2|6203|6199.3|136
1681940400000|2023-04-19 21:40:00|6203|6200|6202.4|6198.4|6205.6|6201.6|6201.1|6197.1|126
1681940700000|2023-04-19 21:45:00|6201.9|6198.1|6201.7|6198.1|6202.2|6198.5|6201.3|6198|53
1681941000000|2023-04-19 21:50:00|6202.1|6197.9|6204.1|6200.1|6204.6|6200.6|6200.9|6197.8|312
1681941300000|2023-04-19 21:55:00|6203.7|6199.9|6203.2|6199.2|6204.9|6200.9|6202.4|6198.8|412
1681941600000|2023-04-19 22:00:00|6203.5|6199.5|6202.4|6199.4|6203.9|6199.9|6201.6|6198.2|118
1681941900000|2023-04-19 22:05:00|6202.5|6199.5|6204.3|6201.3|6204.5|6201.5|6202.4|6199.4|79
1681942200000|2023-04-19 22:10:00|6204.2|6201.2|6205.9|6202.9|6206.4|6203.4|6204.2|6201.2|86
1681942500000|2023-04-19 22:15:00|6205.8|6202.8|6207.7|6204.7|6207.7|6204.7|6205.6|6202.6|88
1681942800000|2023-04-19 22:20:00|6207|6204|6205.9|6202.9|6207|6204|6205|6202|131
1681943100000|2023-04-19 22:25:00|6205.8|6202.8|6205.9|6202.9|6207|6204|6205.8|6202.8|71
1681943400000|2023-04-19 22:30:00|6206|6203|6204|6201|6206|6203|6203.9|6200.9|71
1681943700000|2023-04-19 22:35:00|6204.1|6201.1|6203|6201.2|6204.6|6201.6|6202.9|6200.2|73
1681944000000|2023-04-19 22:40:00|6202.9|6201.1|6201.7|6197.7|6205.1|6202.1|6201.2|6197.2|125
1681944300000|2023-04-19 22:45:00|6201.5|6197.5|6179.5|6176.5|6201.5|6197.5|6173.8|6170.8|421
1681944600000|2023-04-19 22:50:00|6179.4|6176.4|6172.8|6169.8|6181.6|6178.6|6172.7|6169.7|184
1681944900000|2023-04-19 22:55:00|6172.3|6169.3|6170.4|6167.4|6176.9|6173.9|6170.3|6167.3|191
1681945200000|2023-04-19 23:00:00|6170.6|6167.6|6173.2|6170.2|6173.9|6170.9|6168.6|6165.6|163
1681945500000|2023-04-19 23:05:00|6173.3|6170.3|6174|6171|6175.8|6172.8|6172.2|6169.2|116
1681945800000|2023-04-19 23:10:00|6173.9|6170.9|6171.2|6168.2|6174.3|6171.3|6168.8|6165.8|127
1681946100000|2023-04-19 23:15:00|6171.3|6168.3|6164.7|6161.7|6171.9|6168.9|6162.3|6159.3|221
1681946400000|2023-04-19 23:20:00|6164.8|6161.8|6166.9|6163.9|6168.3|6165.8|6163.3|6160.9|170
1681946700000|2023-04-19 23:25:00|6166.8|6163.8|6164.5|6162.7|6167.4|6165.5|6164.3|6162.1|143
1681947000000|2023-04-19 23:30:00|6164.6|6162.8|6160|6158.2|6165|6163.2|6158.8|6157|136
1681947300000|2023-04-19 23:35:00|6159.9|6158.1|6161.2|6159.4|6162.6|6160.8|6159.5|6157.7|118
1681947600000|2023-04-19 23:40:00|6161.1|6159.3|6157.3|6155.5|6161.1|6159.3|6156.8|6155|136
1681947900000|2023-04-19 23:45:00|6157.2|6155.4|6161.7|6158.7|6161.8|6158.8|6156.7|6154.9|80
1681948200000|2023-04-19 23:50:00|6161.8|6158.8|6162.5|6159.5|6162.9|6159.9|6160.9|6158.7|77
1681948500000|2023-04-19 23:55:00|6161.9|6160.1|6163.2|6161.4|6163.3|6161.5|6161.6|6159.8|92
1681948800000|2023-04-20 00:00:00|6163.4|6161.6|6165.4|6163.6|6165.9|6164.1|6161.4|6159.6|213
1681949100000|2023-04-20 00:05:00|6165.5|6163.7|6168.2|6166.4|6168.9|6167.1|6164.8|6163|135
1681949400000|2023-04-20 00:10:00|6168.1|6166.3|6168.1|6166.3|6168.7|6166.9|6166.1|6164.3|189
1681949700000|2023-04-20 00:15:00|6168|6166.2|6171.3|6169.5|6171.4|6169.6|6166.7|6164.9|161
1681950000000|2023-04-20 00:20:00|6171.4|6169.6|6172.2|6170.4|6172.5|6170.7|6168.9|6167.1|135
1681950300000|2023-04-20 00:25:00|6172.1|6170.3|6170.7|6168.9|6172.4|6170.6|6169.1|6167.3|158
1681950600000|2023-04-20 00:30:00|6169.7|6167.9|6167.9|6166.1|6170|6168.2|6167.6|6165.8|177
1681950900000|2023-04-20 00:35:00|6168|6166.2|6167.7|6165.9|6169|6167.2|6166.3|6164.5|136
1681951200000|2023-04-20 00:40:00|6167.8|6166|6165|6163.2|6168.7|6166.9|6164.5|6162.7|132
1681951500000|2023-04-20 00:45:00|6164.7|6162.9|6164.1|6162.3|6165.2|6163.4|6163.3|6161.5|154
1681951800000|2023-04-20 00:50:00|6164.2|6162.4|6163.6|6161.8|6164.8|6163|6162.6|6160.8|180
1681952100000|2023-04-20 00:55:00|6163.7|6161.9|6162.4|6160.6|6165.2|6163.4|6162.3|6160.5|211
1681952400000|2023-04-20 01:00:00|6162.3|6160.5|6159.8|6158|6162.7|6160.9|6159.7|6157.9|211
1681952700000|2023-04-20 01:05:00|6159.7|6157.9|6160.2|6158.4|6160.2|6158.4|6157.7|6155.9|219
1681953000000|2023-04-20 01:10:00|6160.3|6158.5|6161.3|6159.5|6166.2|6164.4|6160.3|6158.5|197
1681953300000|2023-04-20 01:15:00|6161.5|6159.7|6158.7|6156.9|6162.1|6160.3|6157.4|6155.6|207
1681953600000|2023-04-20 01:20:00|6158.8|6157|6160.4|6158.6|6161.4|6159.6|6158.6|6156.8|127
1681953900000|2023-04-20 01:25:00|6160.3|6158.5|6163.2|6161.4|6164.5|6162.7|6159.8|6158|172
1681954200000|2023-04-20 01:30:00|6163.1|6161.3|6165.5|6163.7|6169.1|6167.3|6161.9|6160.1|287
1681954500000|2023-04-20 01:35:00|6165.7|6163.9|6165.9|6164.1|6166.2|6164.4|6164.9|6163.1|206
1681954800000|2023-04-20 01:40:00|6165.8|6164|6161.4|6159.6|6165.8|6164|6160.6|6158.8|236
1681955100000|2023-04-20 01:45:00|6161.3|6159.5|6162.6|6160.8|6163.5|6161.7|6160.5|6158.7|171
1681955400000|2023-04-20 01:50:00|6162.5|6160.7|6162.3|6160.5|6163.2|6161.4|6160.2|6158|180
1681955700000|2023-04-20 01:55:00|6162.2|6160.4|6164|6162.2|6164.5|6162.7|6162.1|6160.3|176
1681956000000|2023-04-20 02:00:00|6164.1|6162.3|6163.8|6162|6164.9|6163.1|6162.5|6160.7|222
1681956300000|2023-04-20 02:05:00|6163.9|6162.1|6162.6|6160.8|6164.2|6162.4|6162.5|6160.7|157
1681956600000|2023-04-20 02:10:00|6162.2|6160.4|6163.3|6161.5|6163.4|6161.6|6161.1|6159.3|141
1681956900000|2023-04-20 02:15:00|6163.2|6161.4|6160.8|6159|6163.2|6161.4|6159.6|6157.8|185
1681957200000|2023-04-20 02:20:00|6160.7|6158.9|6162.2|6160.4|6162.2|6160.4|6160|6158.2|150
1681957500000|2023-04-20 02:25:00|6162.1|6160.3|6162.6|6160.8|6162.6|6160.8|6160.6|6158.8|178
1681957800000|2023-04-20 02:30:00|6162.7|6160.9|6165.1|6163.3|6166.8|6165|6162.4|6160.6|225
1681958100000|2023-04-20 02:35:00|6165|6163.2|6164.6|6162.8|6165|6163.2|6163.1|6161.3|160
1681958400000|2023-04-20 02:40:00|6164.7|6162.9|6163.7|6161.9|6165.1|6163.3|6163.1|6161.3|120
1681958700000|2023-04-20 02:45:00|6163.8|6162|6164.1|6162.3|6164.7|6162.9|6163.1|6161.3|146
1681959000000|2023-04-20 02:50:00|6163.9|6162.1|6161|6159.2|6164.2|6162.4|6160.9|6159.1|121
1681959300000|2023-04-20 02:55:00|6161.1|6159.3|6161.4|6159.6|6161.6|6159.8|6160.3|6158.5|123
1681959600000|2023-04-20 03:00:00|6161.3|6159.5|6155.8|6154|6161.6|6159.8|6155|6153.2|157
1681959900000|2023-04-20 03:05:00|6155.7|6153.9|6154.7|6152.9|6155.9|6154.1|6152.8|6151|94
1681960200000|2023-04-20 03:10:00|6154.8|6153|6154.2|6152.4|6156.7|6154.9|6153.6|6151.8|118
1681960500000|2023-04-20 03:15:00|6154.3|6152.5|6153.6|6151.8|6155.2|6153.4|6153.6|6151.8|81
1681960800000|2023-04-20 03:20:00|6153.8|6152|6155.2|6153.4|6155.4|6153.6|6153.7|6151.9|104
1681961100000|2023-04-20 03:25:00|6155.1|6153.3|6155.2|6153.4|6156.6|6154.8|6155|6153.2|143
1681961400000|2023-04-20 03:30:00|6155.6|6153.8|6153.6|6151.8|6155.6|6153.8|6153|6151.2|117
1681961700000|2023-04-20 03:35:00|6153.5|6151.7|6156.7|6154.9|6156.7|6154.9|6152.9|6151.1|109
1681962000000|2023-04-20 03:40:00|6157.4|6155.6|6160.7|6158.9|6161|6159.2|6157.4|6155.6|214
1681962300000|2023-04-20 03:45:00|6160.8|6159|6159.2|6157.4|6160.8|6159|6158.7|6156.9|103
1681962600000|2023-04-20 03:50:00|6159.1|6157.3|6159.2|6157.4|6159.3|6157.5|6157.9|6156.1|91
1681962900000|2023-04-20 03:55:00|6159.1|6157.3|6158.8|6157|6159.2|6157.4|6156.7|6154.9|57
1681963200000|2023-04-20 04:00:00|6159.2|6157.4|6158.1|6156.3|6159.2|6157.4|6157|6155.2|83
1681963500000|2023-04-20 04:05:00|6158|6156.2|6156.2|6154.4|6158.1|6156.3|6156.1|6154.3|86
1681963800000|2023-04-20 04:10:00|6156.1|6154.3|6156.2|6154.4|6156.6|6154.8|6155.3|6153.5|110
1681964100000|2023-04-20 04:15:00|6156.3|6154.5|6157.8|6156|6158|6156.2|6156.2|6154.4|84
1681964400000|2023-04-20 04:20:00|6157.7|6155.9|6159.2|6157.4|6159.4|6157.6|6156.8|6155|84
1681964700000|2023-04-20 04:25:00|6159.3|6157.5|6158|6156.2|6160.1|6158.3|6157.8|6156|104
1681965000000|2023-04-20 04:30:00|6157.9|6156.1|6156.9|6155.1|6157.9|6156.1|6156.8|6155|70
1681965300000|2023-04-20 04:35:00|6157|6155.2|6157.2|6155.4|6157.9|6156.1|6156.6|6154.8|82
1681965600000|2023-04-20 04:40:00|6157.3|6155.5|6155.5|6153.7|6157.8|6156|6155.2|6153.4|77
1681965900000|2023-04-20 04:45:00|6155.4|6153.6|6152|6150.2|6155.4|6153.6|6151.8|6150|117
1681966200000|2023-04-20 04:50:00|6151.9|6150.1|6155.5|6153.7|6156.2|6154.4|6150.2|6148.4|90
1681966500000|2023-04-20 04:55:00|6155.6|6153.8|6157.6|6155.8|6158.2|6156.4|6155.3|6153.5|71
1681966800000|2023-04-20 05:00:00|6157.7|6155.9|6159.4|6157.6|6159.4|6157.6|6157.2|6155.4|82
1681967100000|2023-04-20 05:05:00|6159.5|6157.7|6160.1|6158.3|6160.5|6158.7|6158.5|6156.7|69
1681967400000|2023-04-20 05:10:00|6160|6158.2|6158.9|6157.1|6160.1|6158.3|6158.4|6156.6|78
1681967700000|2023-04-20 05:15:00|6158.4|6156.6|6157.5|6155.7|6158.6|6156.8|6156.9|6155.1|50
1681968000000|2023-04-20 05:20:00|6157.4|6155.6|6160.6|6158.8|6160.6|6158.8|6157.4|6155.6|116
1681968300000|2023-04-20 05:25:00|6160.5|6158.7|6159.8|6158|6161.1|6159.3|6159.4|6157.6|118
1681968600000|2023-04-20 05:30:00|6159.7|6157.9|6160.5|6158.7|6161.2|6159.4|6159.5|6157.7|75
1681968900000|2023-04-20 05:35:00|6160.4|6158.6|6161.8|6160|6162.4|6160.6|6160.4|6158.6|98
1681969200000|2023-04-20 05:40:00|6161.9|6160.1|6163.9|6162.1|6165.2|6163.4|6161.3|6159.5|122
1681969500000|2023-04-20 05:45:00|6164|6162.2|6165.5|6163.7|6166.6|6164.8|6163.6|6161.8|156
1681969800000|2023-04-20 05:50:00|6165.6|6163.8|6167.3|6165.5|6167.7|6165.9|6165.5|6163.7|139
1681970100000|2023-04-20 05:55:00|6167.4|6165.6|6167.2|6165.4|6169.6|6167.8|6166.3|6164.5|193
1681970400000|2023-04-20 06:00:00|6167.5|6165.7|6170.8|6169|6171.3|6169.5|6167.1|6165.3|201
1681970700000|2023-04-20 06:05:00|6170.7|6168.9|6172.7|6170.9|6175.8|6174|6170.7|6168.9|285
1681971000000|2023-04-20 06:10:00|6172.8|6171|6176.1|6174.3|6176.2|6174.4|6172.7|6170.9|197
1681971300000|2023-04-20 06:15:00|6176.2|6174.4|6175.6|6173.8|6183.2|6181.4|6175.4|6173.6|302
1681971600000|2023-04-20 06:20:00|6175.7|6173.9|6176.2|6174.4|6177.5|6175.7|6173.1|6171.3|229
1681971900000|2023-04-20 06:25:00|6176.1|6174.3|6175.1|6173.3|6176.1|6174.3|6174.2|6172.4|170
1681972200000|2023-04-20 06:30:00|6175|6173.2|6172.9|6171.1|6175.9|6174.1|6172.5|6170.7|153
1681972500000|2023-04-20 06:35:00|6173.2|6171.4|6173.9|6172.1|6174.8|6173|6172.2|6170.4|127
1681972800000|2023-04-20 06:40:00|6173.8|6172|6177.7|6175.9|6177.8|6176|6172.6|6170.8|215
1681973100000|2023-04-20 06:45:00|6177.9|6176.1|6176.1|6174.3|6178.4|6176.6|6175.1|6173.3|232
1681973400000|2023-04-20 06:50:00|6176.2|6174.4|6175.1|6173.3|6176.9|6175.1|6174.8|6173|192
1681973700000|2023-04-20 06:55:00|6175.3|6173.5|6174.4|6172.6|6176.3|6174.5|6174.4|6172.6|183
1681974000000|2023-04-20 07:00:00|6174.7|6172.9|6174.1|6172.3|6175.5|6173.7|6173.2|6171.4|222
1681974300000|2023-04-20 07:05:00|6174|6172.2|6172.5|6170.7|6174|6172.2|6169.7|6167.9|215
1681974600000|2023-04-20 07:10:00|6172.9|6171.1|6170.2|6168.4|6174.3|6172.5|6170.1|6168.3|233
1681974900000|2023-04-20 07:15:00|6170.1|6168.3|6170.3|6168.5|6171.9|6170.1|6168.2|6166.4|255
1681975200000|2023-04-20 07:20:00|6170.2|6168.4|6169.4|6167.6|6171.3|6169.5|6169.1|6167.3|206
1681975500000|2023-04-20 07:25:00|6169.5|6167.7|6167|6165.2|6169.8|6168|6166.7|6164.9|204
1681975800000|2023-04-20 07:30:00|6167.1|6165.3|6166.2|6164.4|6167.6|6165.8|6164.8|6163|211
1681976100000|2023-04-20 07:35:00|6166.1|6164.3|6159.8|6158|6166.1|6164.3|6158.6|6156.8|256
1681976400000|2023-04-20 07:40:00|6159.5|6157.7|6160.2|6158.4|6161.7|6159.9|6158.3|6156.5|231
1681976700000|2023-04-20 07:45:00|6160.1|6158.3|6159.8|6158|6160.7|6158.9|6157.7|6155.9|257
1681977000000|2023-04-20 07:50:00|6159.6|6157.8|6158.5|6156.7|6161.3|6159.5|6157.3|6155.5|223
1681977300000|2023-04-20 07:55:00|6158.3|6156.5|6161.1|6159.3|6161.4|6159.6|6157.4|6155.6|219
1681977600000|2023-04-20 08:00:00|6161.3|6159.5|6159.6|6157.8|6162.3|6160.5|6159.5|6157.7|290
1681977900000|2023-04-20 08:05:00|6159.5|6157.7|6162.4|6160.6|6162.4|6160.6|6157.4|6155.6|236
1681978200000|2023-04-20 08:10:00|6162.3|6160.5|6165.8|6164|6166.5|6164.7|6162.3|6160.5|231
1681978500000|2023-04-20 08:15:00|6165.6|6163.8|6167.8|6166|6170.3|6168.5|6165.1|6163.3|275
1681978800000|2023-04-20 08:20:00|6167.9|6166.1|6172.5|6170.7|6172.5|6170.7|6167.4|6165.6|268
1681979100000|2023-04-20 08:25:00|6172.4|6170.6|6170.6|6168.8|6173.5|6171.7|6170.6|6168.8|202
1681979400000|2023-04-20 08:30:00|6170.2|6168.4|6168.8|6167|6171.8|6170|6168.3|6166.5|209
1681979700000|2023-04-20 08:35:00|6168.9|6167.1|6168.8|6167|6171.5|6169.7|6168.3|6166.5|184
1681980000000|2023-04-20 08:40:00|6168.9|6167.1|6167.4|6165.6|6170.5|6168.7|6166.6|6164.8|215
1681980300000|2023-04-20 08:45:00|6167.3|6165.5|6168|6166.2|6168.3|6166.5|6167|6165.2|205
1681980600000|2023-04-20 08:50:00|6167.9|6166.1|6169.6|6167.8|6169.6|6167.8|6167.1|6165.3|192
1681980900000|2023-04-20 08:55:00|6169.8|6168|6169.8|6168|6171.8|6170|6169.4|6167.6|196
1681981200000|2023-04-20 09:00:00|6169.7|6167.9|6167.8|6166|6170.3|6168.5|6167.7|6165.9|179
1681981500000|2023-04-20 09:05:00|6167.7|6165.9|6163.2|6161.4|6168.7|6166.9|6163.1|6161.3|178
1681981800000|2023-04-20 09:10:00|6163.1|6161.3|6161.6|6159.8|6163.1|6161.3|6160.4|6158.6|203
1681982100000|2023-04-20 09:15:00|6161.5|6159.7|6162.7|6160.9|6163|6161.2|6161.4|6159.6|161
1681982400000|2023-04-20 09:20:00|6162.6|6160.8|6162.6|6160.8|6163.3|6161.5|6160.5|6158.7|147
1681982700000|2023-04-20 09:25:00|6162.4|6160.6|6164.4|6162.6|6164.4|6162.6|6161.3|6159.5|138
1681983000000|2023-04-20 09:30:00|6164.3|6162.5|6167|6165.2|6167|6165.2|6163.5|6161.7|144
1681983300000|2023-04-20 09:35:00|6166.9|6165.1|6168.2|6166.4|6168.4|6166.6|6166.6|6164.8|158
1681983600000|2023-04-20 09:40:00|6168.3|6166.5|6169.9|6168.1|6170.6|6168.8|6168|6166.2|182
1681983900000|2023-04-20 09:45:00|6170|6168.2|6172.9|6171.1|6173.8|6172|6169.5|6167.7|128
1681984200000|2023-04-20 09:50:00|6172.8|6171|6172.1|6170.3|6173.4|6171.6|6171.4|6169.6|155
1681984500000|2023-04-20 09:55:00|6172|6170.2|6174.8|6173|6176.4|6174.6|6169.8|6168|216
1681984800000|2023-04-20 10:00:00|6174.9|6173.1|6175.4|6173.6|6176.9|6175.1|6173.8|6172|199
1681985100000|2023-04-20 10:05:00|6175.3|6173.5|6176.9|6175.1|6178.2|6176.4|6174.2|6172.4|178
1681985400000|2023-04-20 10:10:00|6176.8|6175|6175.9|6174.1|6177.2|6175.4|6174.7|6172.9|140
1681985700000|2023-04-20 10:15:00|6176|6174.2|6174.9|6173.1|6176.4|6174.6|6174.4|6172.6|164
1681986000000|2023-04-20 10:20:00|6174.8|6173|6172.7|6170.9|6175.3|6173.5|6172.6|6170.8|130
1681986300000|2023-04-20 10:25:00|6172.6|6170.8|6175.3|6173.5|6175.3|6173.5|6172.1|6170.3|142
1681986600000|2023-04-20 10:30:00|6175.4|6173.6|6177.8|6176|6178.4|6176.6|6175.4|6173.6|193
1681986900000|2023-04-20 10:35:00|6177.9|6176.1|6177.6|6175.8|6179.7|6177.9|6176.9|6175.1|150
1681987200000|2023-04-20 10:40:00|6177.7|6175.9|6178.9|6177.1|6179.1|6177.3|6177.1|6175.3|143
1681987500000|2023-04-20 10:45:00|6178.8|6177|6179.7|6177.9|6180.1|6178.3|6178.4|6176.6|151
1681987800000|2023-04-20 10:50:00|6179.8|6178|6182.4|6180.6|6183|6181.2|6179.6|6177.8|171
1681988100000|2023-04-20 10:55:00|6182.3|6180.5|6183.8|6182|6185|6183.2|6182.3|6180.5|208
1681988400000|2023-04-20 11:00:00|6183.9|6182.1|6183.6|6181.8|6185.9|6184.1|6183.6|6181.8|192
1681988700000|2023-04-20 11:05:00|6183.5|6181.7|6182.4|6180.6|6184.9|6183.1|6182|6180.2|165
1681989000000|2023-04-20 11:10:00|6182.2|6180.4|6177.1|6175.3|6183.1|6181.3|6177.1|6175.3|191
1681989300000|2023-04-20 11:15:00|6177.2|6175.4|6177.5|6175.7|6178|6176.2|6176.2|6174.4|173
1681989600000|2023-04-20 11:20:00|6177.6|6175.8|6177.9|6176.1|6178.9|6177.1|6177.6|6175.8|150
1681989900000|2023-04-20 11:25:00|6177.8|6176|6176.2|6174.4|6178.3|6176.5|6175.8|6174|130
1681990200000|2023-04-20 11:30:00|6176.1|6174.3|6176.9|6175.1|6178.4|6176.6|6176.1|6174.3|168
1681990500000|2023-04-20 11:35:00|6177|6175.2|6176.2|6174.4|6178.3|6176.5|6175.6|6173.8|200
1681990800000|2023-04-20 11:40:00|6176.3|6174.5|6174.7|6172.9|6177.1|6175.3|6174.7|6172.9|158
1681991100000|2023-04-20 11:45:00|6174.8|6173|6173.9|6172.1|6175|6173.2|6173.6|6171.8|119
1681991400000|2023-04-20 11:50:00|6173.8|6172|6168.6|6166.8|6173.9|6172.1|6168.1|6166.3|178
1681991700000|2023-04-20 11:55:00|6168.5|6166.7|6167.6|6165.8|6170.6|6168.8|6166.9|6165.1|236
1681992000000|2023-04-20 12:00:00|6167.7|6165.9|6164.7|6162.9|6167.9|6166.1|6164.5|6162.7|221
1681992300000|2023-04-20 12:05:00|6164.5|6162.7|6161.7|6159.9|6166.1|6164.3|6161.6|6159.8|199
1681992600000|2023-04-20 12:10:00|6161.5|6159.7|6161.7|6159.9|6162.3|6160.5|6159.5|6157.7|266
1681992900000|2023-04-20 12:15:00|6161.6|6159.8|6163.8|6162|6164.1|6162.3|6159.3|6157.5|220
1681993200000|2023-04-20 12:20:00|6163.9|6162.1|6163.3|6161.5|6163.9|6162.1|6158.6|6156.8|270
1681993500000|2023-04-20 12:25:00|6163.4|6161.6|6168.9|6165.9|6168.9|6166.4|6162.6|6160.8|227
1681993800000|2023-04-20 12:30:00|6169.2|6165.2|6177.8|6176|6182.1|6180.3|6168.6|6164.6|617
1681994100000|2023-04-20 12:35:00|6177.9|6176.1|6178.2|6176.4|6181.6|6179.8|6174.8|6173|528
1681994400000|2023-04-20 12:40:00|6178.3|6176.5|6180.1|6178.3|6181.2|6179.4|6175.9|6174.1|422
1681994700000|2023-04-20 12:45:00|6180.5|6178.7|6185|6183.2|6187.4|6185.6|6180.5|6178.7|405
1681995000000|2023-04-20 12:50:00|6185.2|6183.4|6186.4|6184.6|6190.3|6188.5|6184.8|6183|340
1681995300000|2023-04-20 12:55:00|6186.5|6184.7|6190.6|6188.8|6194.8|6193|6186.2|6184.4|381
1681995600000|2023-04-20 13:00:00|6190.4|6188.6|6189.3|6187.5|6191.7|6189.9|6187.9|6186.1|355
1681995900000|2023-04-20 13:05:00|6189.4|6187.6|6190.3|6188.5|6193|6191.2|6188|6186.2|318
1681996200000|2023-04-20 13:10:00|6190.4|6188.6|6188.6|6186.8|6191.4|6189.6|6188.6|6186.8|266
1681996500000|2023-04-20 13:15:00|6188.3|6186.5|6185.5|6183.7|6188.5|6186.7|6184.3|6182.5|305
1681996800000|2023-04-20 13:20:00|6185.6|6183.8|6184.8|6183|6187.3|6185.5|6183.5|6181.7|250
1681997100000|2023-04-20 13:25:00|6184.9|6183.1|6181.7|6179.9|6185.5|6183.7|6181.3|6179.5|265
1681997400000|2023-04-20 13:30:00|6181.8|6180|6189.9|6188.1|6189.9|6188.1|6181.8|6180|366
1681997700000|2023-04-20 13:35:00|6190|6188.2|6188.3|6186.5|6192.4|6190.6|6185.9|6184.1|310
1681998000000|2023-04-20 13:40:00|6188.1|6186.3|6186.4|6184.6|6188.9|6187.1|6185|6183.2|287
1681998300000|2023-04-20 13:45:00|6186.3|6184.5|6188.8|6187|6189.3|6187.5|6186|6184.2|312
1681998600000|2023-04-20 13:50:00|6188.6|6186.8|6188.4|6186.6|6191.2|6189.4|6187.9|6186.1|273
1681998900000|2023-04-20 13:55:00|6188.5|6186.7|6190.3|6187.3|6190.5|6188.1|6187.1|6185.3|256
1681999200000|2023-04-20 14:00:00|6190.4|6187.4|6194.6|6192.8|6196.8|6195|6189.8|6186.8|444
1681999500000|2023-04-20 14:05:00|6194.7|6192.9|6197.9|6196.1|6201.2|6199.4|6193.6|6191.8|389
1681999800000|2023-04-20 14:10:00|6198.3|6196.5|6201.7|6199.9|6201.7|6199.9|6197.7|6195.9|333
1682000100000|2023-04-20 14:15:00|6201.3|6199.5|6200.8|6199|6203.9|6202.1|6200.7|6198.9|263
1682000400000|2023-04-20 14:20:00|6201|6199.2|6200.2|6198.4|6202.8|6201|6199.3|6197.5|280
1682000700000|2023-04-20 14:25:00|6200.1|6198.3|6200|6198.2|6201.4|6199.6|6199.3|6197.5|246
1682001000000|2023-04-20 14:30:00|6200.1|6198.3|6201.9|6200.1|6203.1|6201.3|6199.5|6197.7|230
1682001300000|2023-04-20 14:35:00|6202|6200.2|6197.4|6195.6|6204.4|6202.6|6197.4|6195.6|241
1682001600000|2023-04-20 14:40:00|6197.3|6195.5|6197|6195.2|6198.3|6196.5|6194.6|6192.8|245
1682001900000|2023-04-20 14:45:00|6196.8|6195|6197.6|6195.8|6197.9|6196.1|6194.8|6193|260
1682002200000|2023-04-20 14:50:00|6197.5|6195.7|6195.4|6193.6|6198|6196.2|6195.1|6193.3|258
1682002500000|2023-04-20 14:55:00|6195.3|6193.5|6197.8|6196|6198.7|6196.9|6195.2|6193.4|196
1682002800000|2023-04-20 15:00:00|6197.9|6196.1|6197.2|6195.4|6198.1|6196.3|6196.2|6194.4|270
1682003100000|2023-04-20 15:05:00|6197.3|6195.5|6192.7|6190.9|6197.3|6195.5|6192.1|6190.3|282
1682003400000|2023-04-20 15:10:00|6192.5|6190.7|6190.3|6188.5|6193.9|6192.1|6190.1|6188.3|278
1682003700000|2023-04-20 15:15:00|6190.2|6188.4|6189.2|6187.4|6191.5|6189.7|6188.3|6186.5|209
1682004000000|2023-04-20 15:20:00|6189.3|6187.5|6192.4|6190.6|6192.9|6191.1|6189.2|6187.4|186
1682004300000|2023-04-20 15:25:00|6192.5|6190.7|6192.7|6190.9|6193.1|6191.3|6190.7|6188.9|203
1682004600000|2023-04-20 15:30:00|6192.8|6191|6193.2|6191.4|6193.7|6191.9|6191.9|6190.1|191
1682004900000|2023-04-20 15:35:00|6193.3|6191.5|6193.2|6191.4|6195.6|6193.8|6193|6191.2|197
1682005200000|2023-04-20 15:40:00|6193.3|6191.5|6193.7|6191.9|6194.4|6192.6|6193|6191.2|188
1682005500000|2023-04-20 15:45:00|6193.6|6191.8|6193.7|6191.9|6194.9|6193.1|6192.4|6190.6|199
1682005800000|2023-04-20 15:50:00|6193.6|6191.8|6192.8|6191|6193.8|6192|6191.1|6189.3|142
1682006100000|2023-04-20 15:55:00|6192.9|6191.1|6190.3|6188.5|6192.9|6191.1|6189.9|6188.1|183
1682006400000|2023-04-20 16:00:00|6190.4|6188.6|6191|6189.2|6191.9|6190.1|6190.2|6188.4|134
1682006700000|2023-04-20 16:05:00|6190.9|6189.1|6191.5|6189.7|6192.8|6191|6189.7|6187.9|155
1682007000000|2023-04-20 16:10:00|6191.3|6189.5|6192.1|6190.3|6193.4|6191.6|6190.2|6188.4|156
1682007300000|2023-04-20 16:15:00|6192|6190.2|6190.8|6189|6192.2|6190.4|6190.2|6188.4|134
1682007600000|2023-04-20 16:20:00|6190.7|6188.9|6190.7|6188.9|6191.3|6189.5|6189.4|6187.6|139
1682007900000|2023-04-20 16:25:00|6190.2|6188.4|6188.7|6186.9|6190.5|6188.7|6188.1|6186.3|153
1682008200000|2023-04-20 16:30:00|6188.6|6186.8|6189.1|6187.3|6190.6|6188.8|6188.4|6186.6|160
1682008500000|2023-04-20 16:35:00|6189|6187.2|6188.5|6186.7|6190.4|6188.6|6188.5|6186.7|130
1682008800000|2023-04-20 16:40:00|6188.6|6186.8|6189.8|6188|6190.1|6188.3|6188.4|6186.6|138
1682009100000|2023-04-20 16:45:00|6189.9|6188.1|6189.9|6188.1|6190.5|6188.7|6188.6|6186.8|115
1682009400000|2023-04-20 16:50:00|6190|6188.2|6189|6187.2|6190.1|6188.3|6188.3|6186.5|111
1682009700000|2023-04-20 16:55:00|6189.1|6187.3|6189.9|6188.1|6190.3|6188.5|6188.6|6186.8|132
1682010000000|2023-04-20 17:00:00|6190|6188.2|6189.9|6188.1|6190.9|6189.1|6189.4|6187.6|88
1682010300000|2023-04-20 17:05:00|6190|6188.2|6191|6189.2|6191.9|6190.1|6189.8|6188|103
1682010600000|2023-04-20 17:10:00|6190.9|6189.1|6192.3|6190.5|6192.4|6190.6|6190.6|6188.8|107
1682010900000|2023-04-20 17:15:00|6192.2|6190.4|6191.9|6190.1|6192.8|6191|6190.9|6189.1|108
1682011200000|2023-04-20 17:20:00|6191.8|6190|6191.6|6189.8|6192.9|6191.1|6191.3|6189.5|81
1682011500000|2023-04-20 17:25:00|6191.8|6190|6190.3|6188.5|6191.8|6190|6189.8|6188|60
1682011800000|2023-04-20 17:30:00|6190.4|6188.6|6190.6|6188.8|6191.8|6190|6190|6188.2|107
1682012100000|2023-04-20 17:35:00|6190.7|6188.9|6189.3|6187.5|6190.8|6189|6188.6|6186.8|96
1682012400000|2023-04-20 17:40:00|6189.2|6187.4|6187.5|6185.7|6189.2|6187.4|6187.3|6185.5|79
1682012700000|2023-04-20 17:45:00|6187.4|6185.6|6188.2|6186.4|6188.3|6186.5|6187.3|6185.5|87
1682013000000|2023-04-20 17:50:00|6188.1|6186.3|6188.9|6187.1|6189.3|6187.5|6187.9|6186.1|87
1682013300000|2023-04-20 17:55:00|6188.8|6187|6188.3|6186.5|6189|6187.2|6186.5|6184.7|146
1682013600000|2023-04-20 18:00:00|6188.4|6186.6|6187.9|6186.1|6188.8|6187|6187.4|6185.6|128
1682013900000|2023-04-20 18:05:00|6187.8|6186|6186.1|6184.3|6187.8|6186|6185.2|6183.4|133
1682014200000|2023-04-20 18:10:00|6186.2|6184.4|6186.8|6185|6187.4|6185.6|6186.1|6184.3|89
1682014500000|2023-04-20 18:15:00|6186.7|6184.9|6185.6|6183.8|6187.6|6185.8|6185.3|6183.5|99
1682014800000|2023-04-20 18:20:00|6185.2|6183.4|6183.7|6181.9|6185.4|6183.6|6183.2|6181.4|56
1682015100000|2023-04-20 18:25:00|6183.6|6181.8|6181.3|6179.5|6184.1|6182.3|6181.3|6179.5|72
1682015400000|2023-04-20 18:30:00|6181.5|6179.7|6178.8|6177|6181.8|6180|6178.8|6177|109
1682015700000|2023-04-20 18:35:00|6178.7|6176.9|6178.7|6176.9|6178.8|6177|6177.2|6175.4|88
1682016000000|2023-04-20 18:40:00|6178.6|6176.8|6173.3|6171.5|6178.6|6176.8|6172.9|6171.1|132
1682016300000|2023-04-20 18:45:00|6173.2|6171.4|6172.5|6170.7|6173.7|6171.9|6170.6|6168.8|163
1682016600000|2023-04-20 18:50:00|6172.4|6170.6|6174.6|6172.8|6174.6|6172.8|6172.4|6170.6|132
1682016900000|2023-04-20 18:55:00|6174.5|6172.7|6176.1|6173.1|6177|6175.2|6174.1|6172.3|189
1682017200000|2023-04-20 19:00:00|6176.2|6173.2|6175.8|6172.8|6177.1|6175.3|6174.8|6172.8|157
1682017500000|2023-04-20 19:05:00|6175|6173.2|6174.4|6172.6|6176|6173.6|6173.7|6171.9|120
1682017800000|2023-04-20 19:10:00|6174.5|6172.7|6172.1|6170.3|6174.5|6172.7|6171.9|6170.1|112
1682018100000|2023-04-20 19:15:00|6171.6|6169.8|6172.2|6170.4|6172.2|6170.4|6170.7|6168.9|103
1682018400000|2023-04-20 19:20:00|6172.3|6170.5|6171.8|6170|6172.3|6170.5|6170.4|6168.6|169
1682018700000|2023-04-20 19:25:00|6171.7|6169.9|6170.8|6169|6171.8|6170|6170.2|6168.4|110
1682019000000|2023-04-20 19:30:00|6170.9|6169.1|6170.5|6168.7|6171.3|6169.5|6170.3|6168.5|128
1682019300000|2023-04-20 19:35:00|6170.4|6168.6|6169.3|6167.5|6170.4|6168.6|6168.8|6167|83
1682019600000|2023-04-20 19:40:00|6169.1|6167.3|6168.3|6166.5|6170.2|6168.4|6168.3|6166.5|51
1682019900000|2023-04-20 19:45:00|6168.1|6166.3|6168|6166.2|6168.6|6166.8|6167.8|6166|45
1682020200000|2023-04-20 19:50:00|6167.6|6165.8|6170.9|6169.1|6171|6169.2|6167.2|6165.4|69
1682020500000|2023-04-20 19:55:00|6171|6169.2|6169.3|6167.5|6172.6|6170.8|6168.4|6166.6|162
1682020800000|2023-04-20 20:00:00|6169.4|6167.6|6171|6169.2|6171.9|6170.1|6169.1|6167.3|96
1682021100000|2023-04-20 20:05:00|6171.1|6169.3|6170.1|6168.3|6172|6170.2|6170|6168.2|99
1682021400000|2023-04-20 20:10:00|6170|6168.2|6172.6|6170.8|6172.7|6170.9|6169.8|6168|118
1682021700000|2023-04-20 20:15:00|6172.5|6170.7|6173.7|6171.9|6173.7|6171.9|6172.3|6170.5|64
1682022000000|2023-04-20 20:20:00|6173.6|6171.8|6175.6|6173.8|6175.7|6173.9|6172.7|6170.9|53
1682022300000|2023-04-20 20:25:00|6175.5|6173.7|6177.7|6175.9|6177.7|6175.9|6175.5|6173.7|56
1682022600000|2023-04-20 20:30:00|6177.4|6175.6|6175.7|6173.9|6177.4|6175.6|6175.7|6173.9|55
1682022900000|2023-04-20 20:35:00|6175.6|6173.8|6176.8|6175|6177.2|6175.4|6174.3|6172.5|89
1682023200000|2023-04-20 20:40:00|6177.1|6175.3|6178.2|6176.4|6178.2|6176.4|6176.7|6174.9|86
1682023500000|2023-04-20 20:45:00|6178.1|6176.3|6177.8|6176|6178.9|6177.1|6177|6175.2|71
1682023800000|2023-04-20 20:50:00|6177.7|6175.9|6178.1|6176.3|6178.6|6176.8|6177.7|6175.3|34
1682024100000|2023-04-20 20:55:00|6178.2|6176.4|6175.4|6171.4|6178.8|6176.4|6175|6171|70
1682024400000|2023-04-20 21:00:00|6174.9|6170.9|6177.7|6173.7|6178.5|6174.5|6173|6169|37
1682024700000|2023-04-20 21:05:00|6178.3|6174.3|6177.4|6173.4|6178.3|6174.3|6176.7|6172.7|39
1682025000000|2023-04-20 21:10:00|6177.3|6173.3|6177.7|6173.7|6178.4|6174.4|6176.3|6172.3|36
1682025300000|2023-04-20 21:15:00|6177.8|6173.8|6178.2|6174.2|6178.8|6174.8|6177.5|6173.5|97
1682025600000|2023-04-20 21:20:00|6178.3|6174.3|6177.5|6173.5|6178.7|6174.7|6177.5|6173.5|71
1682025900000|2023-04-20 21:25:00|6177.8|6173.8|6178.9|6174.9|6179.6|6175.6|6177.8|6173.8|77
1682026200000|2023-04-20 21:30:00|6179|6175|6180.2|6176.2|6180.5|6176.5|6178.9|6174.9|71
1682026500000|2023-04-20 21:35:00|6180.3|6176.3|6180.1|6176.1|6181.4|6177.4|6179.6|6176|140
1682026800000|2023-04-20 21:40:00|6180|6176|6178.9|6174.9|6180.2|6176.2|6178.6|6174.6|88
1682027100000|2023-04-20 21:45:00|6179.1|6175.1|6179.7|6175.9|6179.9|6176.3|6179.1|6175.1|106
1682027400000|2023-04-20 21:50:00|6179.8|6175.5|6179.8|6175.8|6180.3|6176.8|6178.3|6174.3|121
1682027700000|2023-04-20 21:55:00|6179.7|6175.9|6178.6|6174.6|6180.3|6176.4|6178.1|6174.1|74
1682028000000|2023-04-20 22:00:00|6178.1|6174.1|6179.6|6176.6|6180.5|6177.5|6177.9|6173.9|144
1682028300000|2023-04-20 22:05:00|6179.8|6176.8|6180.7|6177.7|6180.7|6178.1|6179.3|6176.8|47
1682028600000|2023-04-20 22:10:00|6180.6|6177.6|6180.3|6177.3|6180.9|6177.9|6179.9|6176.9|93
1682028900000|2023-04-20 22:15:00|6180.2|6177.2|6178.5|6175.5|6180.3|6177.3|6177.8|6174.8|69
1682029200000|2023-04-20 22:20:00|6178.4|6175.4|6178.3|6175.3|6178.6|6175.6|6178.2|6175.2|79
1682029500000|2023-04-20 22:25:00|6178.2|6175.2|6177.6|6174.6|6178.3|6175.3|6177|6174|44
1682029800000|2023-04-20 22:30:00|6177.5|6174.5|6177.7|6174.7|6178.1|6175.1|6177|6174|51
1682030100000|2023-04-20 22:35:00|6177.8|6174.8|6177.6|6175.8|6178.1|6175.8|6177.5|6174.7|22
1682030400000|2023-04-20 22:40:00|6177.7|6175.9|6177.7|6175.9|6178.3|6176|6177.6|6174.6|40
1682030700000|2023-04-20 22:45:00|6177.6|6175.8|6176.8|6175|6177.6|6175.8|6176.8|6175|13
1682031000000|2023-04-20 22:50:00|6176.6|6174.8|6176|6174.2|6176.8|6174.9|6175.9|6173.7|32
1682031300000|2023-04-20 22:55:00|6176.7|6173.7|6177.2|6174.2|6177.3|6174.7|6176.3|6173.6|58
1682031600000|2023-04-20 23:00:00|6177.3|6174.3|6177.2|6175.4|6178.8|6177|6176.5|6173.8|70
1682031900000|2023-04-20 23:05:00|6177.3|6175.5|6177.2|6175.4|6177.6|6175.8|6176.4|6174.6|77
1682032200000|2023-04-20 23:10:00|6177.1|6175.3|6177.8|6176|6178.1|6176.3|6176.3|6174.5|70
1682032500000|2023-04-20 23:15:00|6177.7|6175.9|6177.3|6175.5|6178.5|6176.7|6177.1|6175.3|84
1682032800000|2023-04-20 23:20:00|6177.7|6175.9|6177.9|6176.1|6178.1|6176.3|6177.3|6175.5|48
1682033100000|2023-04-20 23:25:00|6177.8|6176|6178.2|6176.4|6178.5|6176.7|6177.6|6175.8|77
1682033400000|2023-04-20 23:30:00|6178.3|6176.5|6177.3|6175.5|6179.2|6177.4|6177.3|6175.5|66
1682033700000|2023-04-20 23:35:00|6177.4|6175.6|6178.6|6176.8|6179.1|6177.3|6177.3|6175.5|79
1682034000000|2023-04-20 23:40:00|6178.7|6176.9|6177.9|6176.1|6179.2|6177.4|6177.9|6176.1|67
1682034300000|2023-04-20 23:45:00|6178|6176.2|6179.5|6177.7|6179.6|6177.8|6177.9|6176.1|87
1682034600000|2023-04-20 23:50:00|6179.4|6177.6|6180.7|6178.9|6180.8|6179|6179|6177.2|76
1682034900000|2023-04-20 23:55:00|6180.8|6179|6179.5|6177.7|6181.2|6179.4|6179.1|6177.3|86
1682035200000|2023-04-21 00:00:00|6179.4|6177.6|6176.2|6174.4|6179.5|6177.7|6176.1|6174.3|206
1682035500000|2023-04-21 00:05:00|6176|6174.2|6174.5|6172.7|6176.4|6174.6|6174.4|6172.6|153
1682035800000|2023-04-21 00:10:00|6174.6|6172.8|6174.1|6172.3|6174.8|6173|6172.6|6170.8|121
1682036100000|2023-04-21 00:15:00|6174|6172.2|6171.2|6169.4|6174.9|6173.1|6171.1|6169.3|114
1682036400000|2023-04-21 00:20:00|6171.3|6169.5|6168.8|6167|6172|6170.2|6168.8|6167|93
1682036700000|2023-04-21 00:25:00|6169|6167.2|6170.5|6168.7|6171.4|6169.6|6168.8|6167|80
1682037000000|2023-04-21 00:30:00|6170.4|6168.6|6170.9|6169.1|6171|6169.2|6168.4|6166.6|132
1682037300000|2023-04-21 00:35:00|6171|6169.2|6171.7|6169.9|6172.3|6170.5|6170.4|6168.6|95
1682037600000|2023-04-21 00:40:00|6171.8|6170|6171.1|6169.3|6172.4|6170.6|6170.6|6168.8|128
1682037900000|2023-04-21 00:45:00|6171|6169.2|6171.1|6169.3|6171.5|6169.7|6170.1|6168.3|140
1682038200000|2023-04-21 00:50:00|6171|6169.2|6171.9|6170.1|6172|6170.2|6167.9|6166.1|195
1682038500000|2023-04-21 00:55:00|6172|6170.2|6173|6171.2|6173|6171.2|6170.2|6168.4|160
1682038800000|2023-04-21 01:00:00|6172.9|6171.1|6173.4|6171.6|6174|6172.2|6172.4|6170.6|155
1682039100000|2023-04-21 01:05:00|6173.5|6171.7|6170.4|6168.6|6173.8|6172|6169.6|6167.8|105
1682039400000|2023-04-21 01:10:00|6170.5|6168.7|6170.3|6168.5|6171.6|6169.8|6169.5|6167.7|131
1682039700000|2023-04-21 01:15:00|6170.2|6168.4|6170.9|6169.1|6172.6|6170.8|6170|6168.2|108
1682040000000|2023-04-21 01:20:00|6171|6169.2|6169.2|6167.4|6171|6169.2|6168.8|6167|90
1682040300000|2023-04-21 01:25:00|6169.1|6167.3|6167.1|6165.3|6169.5|6167.7|6166.9|6165.1|136
1682040600000|2023-04-21 01:30:00|6167.2|6165.4|6164.7|6162.9|6167.2|6165.4|6161.9|6160.1|199
1682040900000|2023-04-21 01:35:00|6164.5|6162.7|6162.5|6160.7|6164.7|6162.9|6159.9|6158.1|202
1682041200000|2023-04-21 01:40:00|6162.4|6160.6|6160.4|6158.6|6162.6|6160.8|6160.3|6158.5|154
1682041500000|2023-04-21 01:45:00|6160.3|6158.5|6161.4|6159.6|6161.7|6159.9|6159.3|6157.5|151
1682041800000|2023-04-21 01:50:00|6161.5|6159.7|6161.4|6159.6|6162.2|6160.4|6160.4|6158.6|151
1682042100000|2023-04-21 01:55:00|6161.5|6159.7|6161.1|6159.3|6163.6|6161.8|6161|6159.2|138
1682042400000|2023-04-21 02:00:00|6161.2|6159.4|6162.3|6160.5|6162.4|6160.6|6159.8|6158|149
1682042700000|2023-04-21 02:05:00|6162.2|6160.4|6159.8|6158|6162.2|6160.4|6159.3|6157.5|113
1682043000000|2023-04-21 02:10:00|6159.9|6158.1|6159.2|6157.4|6161.1|6159.3|6159.1|6157.3|142
1682043300000|2023-04-21 02:15:00|6159.1|6157.3|6160.5|6158.7|6160.7|6158.9|6157.9|6156.1|160
1682043600000|2023-04-21 02:20:00|6160.4|6158.6|6161.6|6159.8|6161.7|6159.9|6160.1|6158.3|101
1682043900000|2023-04-21 02:25:00|6161.7|6159.9|6159.7|6157.9|6162.7|6160.9|6159.6|6157.8|78
1682044200000|2023-04-21 02:30:00|6159.6|6157.8|6160.3|6158.5|6160.7|6158.9|6158.1|6156.3|129
1682044500000|2023-04-21 02:35:00|6160.4|6158.6|6158.5|6156.7|6160.7|6158.9|6155.7|6153.9|131
1682044800000|2023-04-21 02:40:00|6158.4|6156.6|6158.3|6156.5|6158.5|6156.7|6156.7|6154.9|138
1682045100000|2023-04-21 02:45:00|6158.2|6156.4|6159.3|6157.5|6159.9|6158.1|6157.7|6155.9|130
1682045400000|2023-04-21 02:50:00|6159.2|6157.4|6159.5|6157.7|6161.3|6159.5|6158.8|6157|164
1682045700000|2023-04-21 02:55:00|6159.4|6157.6|6163.2|6161.4|6163.4|6161.6|6159.4|6157.6|126
1682046000000|2023-04-21 03:00:00|6163.3|6161.5|6163.1|6161.3|6163.9|6162.1|6161.8|6160|129
1682046300000|2023-04-21 03:05:00|6163.2|6161.4|6162.7|6160.9|6163.3|6161.5|6162.4|6160.6|140
1682046600000|2023-04-21 03:10:00|6162.6|6160.8|6163.9|6162.1|6164.4|6162.6|6162.6|6160.8|129
1682046900000|2023-04-21 03:15:00|6163.8|6162|6164.2|6162.4|6164.8|6163|6163.3|6161.5|79
1682047200000|2023-04-21 03:20:00|6164.1|6162.3|6162.8|6161|6164.3|6162.5|6162.6|6160.8|105
1682047500000|2023-04-21 03:25:00|6162.7|6160.9|6161.6|6159.8|6163.2|6161.4|6160.3|6158.5|105
1682047800000|2023-04-21 03:30:00|6161.3|6159.5|6159.5|6157.7|6162.2|6160.4|6159.4|6157.6|126
1682048100000|2023-04-21 03:35:00|6159.4|6157.6|6158|6156.2|6159.5|6157.7|6157.9|6156.1|52
1682048400000|2023-04-21 03:40:00|6158.1|6156.3|6157.9|6156.1|6158.4|6156.6|6157.8|6156|50
1682048700000|2023-04-21 03:45:00|6157.8|6156|6156.7|6154.9|6157.9|6156.1|6156.3|6154.5|50
1682049000000|2023-04-21 03:50:00|6156.6|6154.8|6156.4|6154.6|6156.7|6154.9|6155.7|6153.9|58
1682049300000|2023-04-21 03:55:00|6156.3|6154.5|6157.9|6156.1|6158.4|6156.6|6156.3|6154.5|101
1682049600000|2023-04-21 04:00:00|6157.8|6156|6158.5|6156.7|6158.6|6156.8|6156.9|6155.1|106
1682049900000|2023-04-21 04:05:00|6158.6|6156.8|6157|6155.2|6160.8|6159|6157|6155.2|121
1682050200000|2023-04-21 04:10:00|6156.7|6154.9|6155.3|6153.5|6156.7|6154.9|6155.1|6153.3|108
1682050500000|2023-04-21 04:15:00|6155.4|6153.6|6155.5|6153.7|6156.7|6154.9|6155.4|6153.6|77
1682050800000|2023-04-21 04:20:00|6155.4|6153.6|6156.1|6154.3|6157.1|6155.3|6154.7|6152.9|68
1682051100000|2023-04-21 04:25:00|6156|6154.2|6154.8|6153|6156.4|6154.6|6154.7|6152.9|68
1682051400000|2023-04-21 04:30:00|6154.9|6153.1|6154.7|6152.9|6155.6|6153.8|6154.7|6152.9|58
1682051700000|2023-04-21 04:35:00|6154.6|6152.8|6154.5|6152.7|6155.1|6153.3|6153.9|6152.1|59
1682052000000|2023-04-21 04:40:00|6154.6|6152.8|6153.9|6152.1|6155.1|6153.3|6153.8|6152|77
1682052300000|2023-04-21 04:45:00|6154|6152.2|6154.1|6152.3|6154.7|6152.9|6153.7|6151.9|46
1682052600000|2023-04-21 04:50:00|6154|6152.2|6153.4|6151.6|6154.2|6152.4|6153.3|6151.5|45
1682052900000|2023-04-21 04:55:00|6153.5|6151.7|6156.5|6154.7|6156.5|6154.7|6153.5|6151.7|87
1682053200000|2023-04-21 05:00:00|6156.6|6154.8|6159.1|6157.3|6159.1|6157.3|6155.4|6153.6|129
1682053500000|2023-04-21 05:05:00|6159.2|6157.4|6157|6155.2|6160.4|6158.6|6156.9|6155.1|96
1682053800000|2023-04-21 05:10:00|6156.9|6155.1|6156.7|6154.9|6157.5|6155.7|6155.8|6154|149
1682054100000|2023-04-21 05:15:00|6156.6|6154.8|6157.7|6155.9|6158.1|6156.3|6156.1|6154.3|100
1682054400000|2023-04-21 05:20:00|6157.6|6155.8|6157.6|6155.8|6158.4|6156.6|6157.3|6155.5|74
1682054700000|2023-04-21 05:25:00|6157.5|6155.7|6158.3|6156.5|6158.3|6156.5|6156.2|6154.4|74
1682055000000|2023-04-21 05:30:00|6158.2|6156.4|6156.2|6154.4|6158.2|6156.4|6156|6154.2|89
1682055300000|2023-04-21 05:35:00|6156.3|6154.5|6154.8|6153|6156.3|6154.5|6153.8|6152|99
1682055600000|2023-04-21 05:40:00|6154.6|6152.8|6153.6|6151.8|6156.2|6154.4|6153.5|6151.7|102
1682055900000|2023-04-21 05:45:00|6153.5|6151.7|6154.3|6152.5|6155|6153.2|6153.4|6151.6|116
1682056200000|2023-04-21 05:50:00|6154.4|6152.6|6156.7|6154.9|6157.1|6155.3|6153.1|6151.3|103
1682056500000|2023-04-21 05:55:00|6156.8|6155|6155.2|6153.4|6157.5|6155.7|6154.6|6152.8|98
1682056800000|2023-04-21 06:00:00|6155.1|6153.3|6156.1|6154.3|6156.9|6155.1|6152.9|6151.1|216
1682057100000|2023-04-21 06:05:00|6156|6154.2|6157.5|6155.7|6157.6|6155.8|6155.8|6154|156
1682057400000|2023-04-21 06:10:00|6157.2|6155.4|6154.9|6153.1|6158.3|6156.5|6154.8|6153|193
1682057700000|2023-04-21 06:15:00|6154.8|6153|6154.8|6153|6155.3|6153.5|6153.6|6151.8|136
1682058000000|2023-04-21 06:20:00|6154.9|6153.1|6155|6153.2|6155.9|6154.1|6154.5|6152.7|126
1682058300000|2023-04-21 06:25:00|6154.9|6153.1|6150.9|6149.1|6154.9|6153.1|6149.1|6147.3|187
1682058600000|2023-04-21 06:30:00|6150.8|6149|6145|6143.2|6150.8|6149|6144.9|6143.1|255
1682058900000|2023-04-21 06:35:00|6145.3|6143.5|6140.5|6138.7|6145.7|6143.9|6138.1|6136.3|259
1682059200000|2023-04-21 06:40:00|6140.4|6138.6|6141.4|6139.6|6142.6|6140.8|6139.9|6138.1|232
1682059500000|2023-04-21 06:45:00|6141.5|6139.7|6138.8|6137|6141.5|6139.7|6137.4|6135.6|232
1682059800000|2023-04-21 06:50:00|6138.9|6137.1|6142.1|6140.3|6143.6|6141.8|6138.3|6136.5|258
1682060100000|2023-04-21 06:55:00|6142|6140.2|6138.4|6136.6|6142|6140.2|6138.1|6136.3|205
1682060400000|2023-04-21 07:00:00|6138.5|6136.7|6140.3|6138.5|6140.9|6139.1|6137.6|6135.8|194
1682060700000|2023-04-21 07:05:00|6140.4|6138.6|6138.9|6137.1|6140.4|6138.6|6137.1|6135.3|261
1682061000000|2023-04-21 07:10:00|6138.8|6137|6138.5|6136.7|6139.3|6137.5|6137.6|6135.8|211
1682061300000|2023-04-21 07:15:00|6138|6136.2|6137.6|6135.8|6142.5|6140.7|6137.2|6135.4|297
1682061600000|2023-04-21 07:20:00|6137.5|6135.7|6138.6|6136.8|6139.6|6137.8|6137.4|6135.6|145
1682061900000|2023-04-21 07:25:00|6138.4|6136.6|6135.9|6134.1|6138.5|6136.7|6135|6133.2|185
1682062200000|2023-04-21 07:30:00|6135.8|6134|6135.6|6133.8|6136.7|6134.9|6131.9|6130.1|332
1682062500000|2023-04-21 07:35:00|6135.2|6133.4|6130.1|6128.3|6135.3|6133.5|6129.5|6127.7|224
1682062800000|2023-04-21 07:40:00|6130|6128.2|6129.2|6127.4|6131.7|6129.9|6127.9|6126.1|217
1682063100000|2023-04-21 07:45:00|6128.8|6127|6130.2|6128.4|6130.4|6128.6|6127.5|6125.7|177
1682063400000|2023-04-21 07:50:00|6130.3|6128.5|6133.8|6132|6133.9|6132.1|6130.2|6128.4|189
1682063700000|2023-04-21 07:55:00|6134.1|6132.3|6138.1|6136.3|6138.4|6136.6|6134.1|6132.3|217
1682064000000|2023-04-21 08:00:00|6138|6136.2|6142.9|6141.1|6144.5|6142.7|6137.5|6135.7|241
1682064300000|2023-04-21 08:05:00|6142.8|6141|6139.1|6137.3|6143.1|6141.3|6138|6136.2|261
1682064600000|2023-04-21 08:10:00|6138.9|6137.1|6137|6135.2|6139.2|6137.4|6136.9|6135.1|246
1682064900000|2023-04-21 08:15:00|6137.1|6135.3|6138.3|6136.5|6139.7|6137.9|6136.9|6135.1|194
1682065200000|2023-04-21 08:20:00|6138.2|6136.4|6134.2|6132.4|6139.1|6137.3|6133.7|6131.9|192
1682065500000|2023-04-21 08:25:00|6134.1|6132.3|6134.4|6132.6|6135.7|6133.9|6131.9|6130.1|145
1682065800000|2023-04-21 08:30:00|6134.5|6132.7|6135|6133.2|6138.2|6136.4|6134.5|6132.7|244
1682066100000|2023-04-21 08:35:00|6135.1|6133.3|6134.1|6132.3|6136|6134.2|6133.1|6131.3|165
1682066400000|2023-04-21 08:40:00|6134|6132.2|6134.6|6132.8|6134.6|6132.8|6130.9|6129.1|193
1682066700000|2023-04-21 08:45:00|6134.8|6133|6134.6|6132.8|6136.1|6134.3|6133.5|6131.7|169
1682067000000|2023-04-21 08:50:00|6134.7|6132.9|6134.7|6132.9|6135.1|6133.3|6132.2|6130.4|234
1682067300000|2023-04-21 08:55:00|6134.8|6133|6136|6134.2|6136.3|6134.5|6133.4|6131.6|175
1682067600000|2023-04-21 09:00:00|6136.2|6134.4|6136.9|6135.1|6139.1|6137.3|6136|6134.2|266
1682067900000|2023-04-21 09:05:00|6136.6|6134.8|6138|6136.2|6139|6137.2|6136.1|6134.3|204
1682068200000|2023-04-21 09:10:00|6137.9|6136.1|6137.3|6135.5|6139.7|6137.9|6136.2|6134.4|217
1682068500000|2023-04-21 09:15:00|6137.4|6135.6|6135.3|6133.5|6139.2|6137.4|6135.2|6133.4|153
1682068800000|2023-04-21 09:20:00|6135.4|6133.6|6137.5|6135.7|6137.9|6136.1|6135.4|6133.6|173
1682069100000|2023-04-21 09:25:00|6137.4|6135.6|6135.7|6133.9|6137.5|6135.7|6135.5|6133.7|136
1682069400000|2023-04-21 09:30:00|6135.6|6133.8|6133|6131.2|6135.6|6133.8|6132.4|6130.6|159
1682069700000|2023-04-21 09:35:00|6132.9|6131.1|6134.9|6133.1|6136.7|6134.9|6132.4|6130.6|162
1682070000000|2023-04-21 09:40:00|6135.1|6133.3|6135.2|6133.4|6136.4|6134.6|6134.9|6133.1|112
1682070300000|2023-04-21 09:45:00|6135.1|6133.3|6135.1|6133.3|6135.2|6133.4|6133.6|6131.8|130
1682070600000|2023-04-21 09:50:00|6134.9|6133.1|6132.4|6130.6|6134.9|6133.1|6132.4|6130.6|157
1682070900000|2023-04-21 09:55:00|6132.5|6130.7|6132.5|6130.7|6134.1|6132.3|6132|6130.2|132
1682071200000|2023-04-21 10:00:00|6132.6|6130.8|6131.9|6130.1|6132.6|6130.8|6130.8|6129|176
1682071500000|2023-04-21 10:05:00|6131.8|6130|6135|6133.2|6135.1|6133.3|6131.8|6130|103
1682071800000|2023-04-21 10:10:00|6135.1|6133.3|6139.4|6137.6|6139.8|6138|6134.9|6133.1|168
1682072100000|2023-04-21 10:15:00|6139.5|6137.7|6138.2|6136.4|6141|6139.2|6137.1|6135.3|162
1682072400000|2023-04-21 10:20:00|6138.1|6136.3|6137.4|6135.6|6138.4|6136.6|6136.8|6135|152
1682072700000|2023-04-21 10:25:00|6137.3|6135.5|6138.5|6136.7|6138.6|6136.8|6136.9|6135.1|153
1682073000000|2023-04-21 10:30:00|6138.1|6136.3|6136|6134.2|6138.2|6136.4|6135.7|6133.9|181
1682073300000|2023-04-21 10:35:00|6135.9|6134.1|6135|6133.2|6137.7|6135.9|6134.9|6133.1|171
1682073600000|2023-04-21 10:40:00|6134.9|6133.1|6136.9|6135.1|6137.8|6136|6133.8|6132|159
1682073900000|2023-04-21 10:45:00|6136.8|6135|6136.1|6134.3|6137.6|6135.8|6135.9|6134.1|199
1682074200000|2023-04-21 10:50:00|6136|6134.2|6135.9|6134.1|6136.4|6134.6|6134.6|6132.8|124
1682074500000|2023-04-21 10:55:00|6135.8|6134|6135.3|6133.5|6135.8|6134|6133.8|6132|154
1682074800000|2023-04-21 11:00:00|6135.4|6133.6|6134.5|6132.7|6135.5|6133.7|6132.7|6130.9|135
1682075100000|2023-04-21 11:05:00|6134.4|6132.6|6132.3|6130.5|6135.5|6133.7|6131.8|6130|138
1682075400000|2023-04-21 11:10:00|6132.2|6130.4|6133.4|6131.6|6134|6132.2|6132.1|6130.3|120
1682075700000|2023-04-21 11:15:00|6133.3|6131.5|6132.1|6130.3|6133.9|6132.1|6131.8|6130|150
1682076000000|2023-04-21 11:20:00|6132|6130.2|6135.4|6133.6|6135.5|6133.7|6130.4|6128.6|164
1682076300000|2023-04-21 11:25:00|6135.3|6133.5|6133.2|6131.4|6136.8|6135|6133|6131.2|178
1682076600000|2023-04-21 11:30:00|6133.1|6131.3|6133.5|6131.7|6135.2|6133.4|6132.8|6131|217
1682076900000|2023-04-21 11:35:00|6133.6|6131.8|6135.1|6133.3|6135.7|6133.9|6133.4|6131.6|152
1682077200000|2023-04-21 11:40:00|6135.2|6133.4|6131.4|6129.6|6137.3|6135.5|6131.3|6129.5|183
1682077500000|2023-04-21 11:45:00|6131.2|6129.4|6131.5|6129.7|6132|6130.2|6128.5|6126.7|216
1682077800000|2023-04-21 11:50:00|6131.6|6129.8|6128.8|6127|6131.9|6130.1|6128.3|6126.5|219
1682078100000|2023-04-21 11:55:00|6128.9|6127.1|6128.6|6126.8|6131.3|6129.5|6128.4|6126.6|170
1682078400000|2023-04-21 12:00:00|6128.7|6126.9|6129.8|6128|6130.9|6129.1|6128.5|6126.7|192
1682078700000|2023-04-21 12:05:00|6129.9|6128.1|6129.7|6127.9|6130.3|6128.5|6128.5|6126.7|178
1682079000000|2023-04-21 12:10:00|6129.8|6128|6129.3|6127.5|6130.4|6128.6|6128.8|6127|178
1682079300000|2023-04-21 12:15:00|6129.4|6127.6|6129.6|6127.8|6130.8|6129|6129|6127.2|179
1682079600000|2023-04-21 12:20:00|6129.4|6127.6|6131.1|6129.3|6131.8|6130|6128.4|6126.6|207
1682079900000|2023-04-21 12:25:00|6131.2|6129.4|6135.6|6133.8|6135.8|6134|6131.2|6129.4|139
1682080200000|2023-04-21 12:30:00|6135.7|6133.9|6140.5|6138.7|6142.5|6140.7|6135|6133.2|226
1682080500000|2023-04-21 12:35:00|6140.4|6138.6|6141.5|6139.7|6142.4|6140.6|6140|6138.2|161
1682080800000|2023-04-21 12:40:00|6141.4|6139.6|6139.4|6137.6|6141.7|6139.9|6138.6|6136.8|175
1682081100000|2023-04-21 12:45:00|6139.3|6137.5|6138.3|6136.5|6140.8|6139|6138|6136.2|184
1682081400000|2023-04-21 12:50:00|6138.4|6136.6|6141|6139.2|6141.4|6139.6|6137.3|6135.5|207
1682081700000|2023-04-21 12:55:00|6141.1|6139.3|6144.3|6142.5|6144.3|6142.5|6140.9|6139.1|201
1682082000000|2023-04-21 13:00:00|6144.1|6142.3|6145.4|6143.6|6148.2|6146.4|6143.6|6141.8|324
1682082300000|2023-04-21 13:05:00|6145.3|6143.5|6145.5|6143.7|6146.4|6144.6|6143.8|6142|248
1682082600000|2023-04-21 13:10:00|6145.4|6143.6|6148.2|6146.4|6148.4|6146.6|6145|6143.2|214
1682082900000|2023-04-21 13:15:00|6148.3|6146.5|6150|6148.2|6151.1|6149.3|6147.5|6145.7|193
1682083200000|2023-04-21 13:20:00|6150.1|6148.3|6148.8|6147|6151.1|6149.3|6148.6|6146.8|138
1682083500000|2023-04-21 13:25:00|6149|6147.2|6151.5|6149.7|6152.5|6150.7|6149|6147.2|213
1682083800000|2023-04-21 13:30:00|6151.6|6149.8|6150.9|6149.1|6153.2|6151.4|6149.6|6147.8|262
1682084100000|2023-04-21 13:35:00|6151|6149.2|6154.6|6152.8|6154.7|6152.9|6149.6|6147.8|284
1682084400000|2023-04-21 13:40:00|6154.9|6153.1|6154.5|6151.5|6156.2|6154.4|6153.1|6150.7|225
1682084700000|2023-04-21 13:45:00|6149.2|6145.2|6138.5|6136.7|6149.2|6145.2|6137.2|6134.3|694
1682085000000|2023-04-21 13:50:00|6138.4|6136.6|6135.7|6133.9|6138.4|6136.6|6133|6131.2|510
1682085300000|2023-04-21 13:55:00|6135.6|6133.8|6137.3|6135.5|6138.5|6136.7|6133.9|6132.1|393
1682085600000|2023-04-21 14:00:00|6137|6135.2|6130|6128.2|6137|6135.2|6129.5|6127.7|434
1682085900000|2023-04-21 14:05:00|6130.2|6128.4|6134.3|6132.5|6135|6133.2|6129.1|6127.3|355
1682086200000|2023-04-21 14:10:00|6134.2|6132.4|6143.5|6141.7|6145.5|6143.7|6133.8|6132|373
1682086500000|2023-04-21 14:15:00|6143.1|6141.3|6153.1|6151.3|6153.7|6151.9|6140.4|6138.6|377
1682086800000|2023-04-21 14:20:00|6153.4|6151.6|6155|6153.2|6156.1|6154.3|6148.4|6146.6|365
1682087100000|2023-04-21 14:25:00|6155.2|6153.4|6150.7|6148.9|6155.3|6153.5|6149.7|6147.9|326
1682087400000|2023-04-21 14:30:00|6150.4|6148.6|6145.7|6143.9|6152.1|6150.3|6143.8|6142|314
1682087700000|2023-04-21 14:35:00|6145.5|6143.7|6141.6|6139.8|6146|6144.2|6141.1|6139.3|221
1682088000000|2023-04-21 14:40:00|6141.7|6139.9|6136.8|6135|6142.5|6140.7|6136.8|6135|297
1682088300000|2023-04-21 14:45:00|6136.7|6134.9|6136.2|6134.4|6139.5|6137.7|6135.5|6133.7|375
1682088600000|2023-04-21 14:50:00|6136.1|6134.3|6137.1|6135.3|6139.3|6137.5|6135.4|6133.6|341
1682088900000|2023-04-21 14:55:00|6137|6135.2|6137.1|6135.3|6141.2|6139.4|6135.9|6134.1|351
1682089200000|2023-04-21 15:00:00|6137.2|6135.4|6140.2|6138.4|6142|6140.2|6136.8|6135|304
1682089500000|2023-04-21 15:05:00|6140.1|6138.3|6141|6139.2|6142.7|6140.9|6138.8|6137|240
1682089800000|2023-04-21 15:10:00|6141.1|6139.3|6141|6139.2|6142.4|6140.6|6138.6|6136.8|197
1682090100000|2023-04-21 15:15:00|6140.9|6139.1|6141.8|6140|6142.3|6140.5|6138.3|6136.5|179
1682090400000|2023-04-21 15:20:00|6141.7|6139.9|6142|6140.2|6143.3|6141.5|6139.9|6138.1|195
1682090700000|2023-04-21 15:25:00|6141.8|6140|6139.2|6137.4|6142.2|6140.4|6138.8|6137|225
1682091000000|2023-04-21 15:30:00|6139.3|6137.5|6141.4|6139.6|6142.6|6140.8|6138.9|6137.1|236
1682091300000|2023-04-21 15:35:00|6141.8|6140|6138.3|6136.5|6142.4|6140.6|6137.6|6135.8|240
1682091600000|2023-04-21 15:40:00|6138.2|6136.4|6138.1|6136.3|6141.3|6139.5|6137.2|6135.4|220
1682091900000|2023-04-21 15:45:00|6137.9|6136.1|6135.1|6133.3|6138.5|6136.7|6134.6|6132.8|234
1682092200000|2023-04-21 15:50:00|6134.9|6133.1|6135.2|6133.4|6136.8|6135|6134.1|6132.3|181
1682092500000|2023-04-21 15:55:00|6135.3|6133.5|6137.9|6136.1|6138.5|6136.7|6135.3|6133.5|149
1682092800000|2023-04-21 16:00:00|6138.2|6136.4|6136|6134.2|6138.5|6136.7|6134.8|6133|150
1682093100000|2023-04-21 16:05:00|6135.9|6134.1|6135.2|6133.4|6138.6|6136.8|6135.1|6133.3|163
1682093400000|2023-04-21 16:10:00|6135.3|6133.5|6136.6|6134.8|6137.4|6135.6|6135.3|6133.5|149
1682093700000|2023-04-21 16:15:00|6136.5|6134.7|6135.5|6133.7|6137.2|6135.4|6134.8|6133|149
1682094000000|2023-04-21 16:20:00|6135.6|6133.8|6137.2|6135.4|6138.3|6136.5|6134|6132.2|151
1682094300000|2023-04-21 16:25:00|6137.1|6135.3|6135.8|6134|6137.2|6135.4|6135.5|6133.7|149
1682094600000|2023-04-21 16:30:00|6135.7|6133.9|6134.4|6132.6|6136.3|6134.5|6133|6131.2|115
1682094900000|2023-04-21 16:35:00|6134.3|6132.5|6134.5|6132.7|6135.4|6133.6|6133.6|6131.8|141
1682095200000|2023-04-21 16:40:00|6134.4|6132.6|6133.6|6131.8|6134.4|6132.6|6132.6|6130.8|132
1682095500000|2023-04-21 16:45:00|6133.7|6131.9|6135.3|6133.5|6136|6134.2|6133.7|6131.9|132
1682095800000|2023-04-21 16:50:00|6135.2|6133.4|6137.5|6135.7|6137.6|6135.8|6134.7|6132.9|129
1682096100000|2023-04-21 16:55:00|6137.4|6135.6|6138.3|6136.5|6138.8|6137|6137.2|6135.4|144
1682096400000|2023-04-21 17:00:00|6138.2|6136.4|6138.1|6136.3|6139.7|6137.9|6137.5|6135.7|140
1682096700000|2023-04-21 17:05:00|6138.2|6136.4|6141.7|6139.9|6141.8|6140|6138.1|6136.3|94
1682097000000|2023-04-21 17:10:00|6141.8|6140|6140.7|6138.9|6141.8|6140|6139.7|6137.9|101
1682097300000|2023-04-21 17:15:00|6140.6|6138.8|6138.2|6136.4|6140.8|6139|6137.7|6135.9|109
1682097600000|2023-04-21 17:20:00|6138.1|6136.3|6139.3|6137.5|6139.8|6138|6137.7|6135.9|76
1682097900000|2023-04-21 17:25:00|6139.2|6137.4|6140.2|6138.4|6140.2|6138.4|6138.1|6136.3|110
1682098200000|2023-04-21 17:30:00|6140.3|6138.5|6140.9|6139.1|6142.4|6140.6|6139.9|6138.1|112
1682098500000|2023-04-21 17:35:00|6140.8|6139|6140.8|6139|6142.1|6140.3|6139.8|6138|110
1682098800000|2023-04-21 17:40:00|6140.9|6139.1|6141|6139.2|6143.3|6141.5|6140.9|6139.1|96
1682099100000|2023-04-21 17:45:00|6140.7|6138.9|6142.8|6141|6142.9|6141.1|6140.5|6138.7|104
1682099400000|2023-04-21 17:50:00|6142.9|6141.1|6144.1|6142.3|6144.1|6142.3|6142.6|6140.8|78
1682099700000|2023-04-21 17:55:00|6144.2|6142.4|6144.7|6142.9|6145.9|6144.1|6143.5|6141.7|98
1682100000000|2023-04-21 18:00:00|6144.8|6143|6146.8|6145|6147.5|6145.7|6144.7|6142.9|78
1682100300000|2023-04-21 18:05:00|6146.9|6145.1|6146.2|6144.4|6147.5|6145.7|6145.7|6143.9|104
1682100600000|2023-04-21 18:10:00|6146.3|6144.5|6146.8|6145|6147.2|6145.4|6146.2|6144.4|82
1682100900000|2023-04-21 18:15:00|6146.9|6145.1|6144.4|6142.6|6147.3|6145.5|6144|6142.2|93
1682101200000|2023-04-21 18:20:00|6144.5|6142.7|6145.2|6143.4|6145.6|6143.8|6143.5|6141.7|106
1682101500000|2023-04-21 18:25:00|6145.1|6143.3|6143.3|6141.5|6145.3|6143.5|6143.3|6141.5|79
1682101800000|2023-04-21 18:30:00|6143.2|6141.4|6141.5|6139.7|6143.2|6141.4|6140.7|6138.9|94
1682102100000|2023-04-21 18:35:00|6141.7|6139.9|6140.8|6139|6141.7|6139.9|6139.7|6137.9|75
1682102400000|2023-04-21 18:40:00|6140.7|6138.9|6139.4|6137.6|6141.8|6140|6139.3|6137.5|74
1682102700000|2023-04-21 18:45:00|6139.5|6137.7|6139.7|6137.9|6139.8|6138|6138.3|6136.5|56
1682103000000|2023-04-21 18:50:00|6139.8|6138|6137.8|6136|6139.8|6138|6137.8|6136|55
1682103300000|2023-04-21 18:55:00|6137.6|6135.8|6134.3|6132.5|6137.6|6135.8|6132.2|6130.4|218
1682103600000|2023-04-21 19:00:00|6134.2|6132.4|6130.7|6128.9|6134.4|6132.6|6130.3|6128.5|176
1682103900000|2023-04-21 19:05:00|6130.8|6129|6134|6132.2|6134|6132.2|6130.8|6129|91
1682104200000|2023-04-21 19:10:00|6133.9|6132.1|6134.2|6132.4|6134.9|6133.1|6132.7|6130.9|60
1682104500000|2023-04-21 19:15:00|6134.1|6132.3|6134.1|6132.3|6134.7|6132.9|6133.6|6131.8|67
1682104800000|2023-04-21 19:20:00|6133.9|6132.1|6135.1|6133.3|6135.2|6133.4|6133.5|6131.7|78
1682105100000|2023-04-21 19:25:00|6135|6133.2|6136|6134.2|6136.5|6134.7|6135|6133.2|76
1682105400000|2023-04-21 19:30:00|6136.1|6134.3|6136.7|6134.9|6136.8|6135|6135.7|6133.9|65
1682105700000|2023-04-21 19:35:00|6136.8|6135|6136.1|6134.3|6136.8|6135|6136.1|6134.3|32
1682106000000|2023-04-21 19:40:00|6135.9|6134.1|6135.3|6133.5|6136.3|6134.5|6134.1|6132.3|89
1682106300000|2023-04-21 19:45:00|6135.2|6133.4|6135|6133.2|6135.6|6133.8|6134|6132.2|89
1682106600000|2023-04-21 19:50:00|6135.1|6133.3|6135.4|6133.6|6136|6134.2|6134.8|6133|74
1682106900000|2023-04-21 19:55:00|6135.5|6133.7|6136.7|6134.9|6137|6135.2|6135.4|6133.6|82
1682107200000|2023-04-21 20:00:00|6136.8|6135|6136.7|6134.9|6138.8|6137|6136.6|6134.8|66
1682107500000|2023-04-21 20:05:00|6136.8|6135|6139|6137.2|6139.1|6137.3|6136.7|6134.9|43
1682107800000|2023-04-21 20:10:00|6138.9|6137.1|6139.9|6138.1|6139.9|6138.1|6138.7|6136.9|27
1682108100000|2023-04-21 20:15:00|6140|6138.2|6142.1|6140.3|6142.2|6140.4|6139.9|6138.1|41
1682108400000|2023-04-21 20:20:00|6142.2|6140.4|6141.5|6139.7|6142.9|6141.1|6141.2|6139.4|63
1682108700000|2023-04-21 20:25:00|6141.8|6140|6143.1|6141.3|6143.7|6141.3|6141.8|6139.9|58
1682109000000|2023-04-21 20:30:00|6142.7|6140.9|6142.5|6139.5|6143.7|6141.1|6142.1|6139.4|37
1682109300000|2023-04-21 20:35:00|6141.8|6140|6141|6138|6142|6140.2|6140.5|6137.5|38
1682109600000|2023-04-21 20:40:00|6141.2|6138.2|6141.6|6138.6|6143.2|6140.2|6141.2|6138.2|35
1682109900000|2023-04-21 20:45:00|6141.7|6138.7|6140.5|6137.5|6142.1|6139.1|6140.5|6137.5|33
1682110200000|2023-04-21 20:50:00|6140.6|6137.6|6140.9|6137.9|6141.1|6138.1|6140.5|6137.5|31
1682110500000|2023-04-21 20:55:00|6140.7|6137.7|6140.7|6136.7|6141.3|6138.3|6139.8|6135.8|127
1682280000000|2023-04-23 20:00:00|6143.6|6139.6|6144.3|6139.5|6144.9|6139.6|6143.6|6139.5|4
1682280300000|2023-04-23 20:05:00|6143.6|6139.6|6144.3|6139.5|6144.3|6139.6|6143.6|6139.5|4
1682280600000|2023-04-23 20:10:00|6143.6|6139.6|6143.6|6139.6|6143.6|6139.6|6143.6|6139.6|1
1682280900000|2023-04-23 20:15:00|6144.3|6139.5|6144.3|6139.5|6144.3|6139.5|6144.3|6139.5|1
1682281800000|2023-04-23 20:30:00|6146.4|6136.4|6143.7|6139.7|6146.4|6139.7|6143.7|6135|3
1682282100000|2023-04-23 20:35:00|6145.5|6137|6145.9|6135.9|6146|6137|6145|6135|6
1682282400000|2023-04-23 20:40:00|6145.5|6139.5|6143.7|6139.7|6145.5|6139.7|6143.7|6139.5|2
1682282700000|2023-04-23 20:45:00|6145.5|6139.5|6146.6|6136.6|6146.6|6139.5|6145.4|6135.4|3
1682283000000|2023-04-23 20:50:00|6145.4|6135.4|6143.7|6139.7|6145.4|6139.7|6143.7|6135.4|2
1682283300000|2023-04-23 20:55:00|6145.7|6137.9|6147|6137|6147|6137.9|6145.7|6136.3|5
1682283600000|2023-04-23 21:00:00|6145.4|6135.4|6145.7|6135.7|6146.5|6136.5|6145.4|6135.4|4
1682283900000|2023-04-23 21:05:00|6145.4|6135.4|6146|6136|6146.1|6136.1|6145.4|6135.4|11
1682284200000|2023-04-23 21:10:00|6145.6|6135.6|6145.9|6138.2|6145.9|6138.2|6145.5|6135.5|4
1682284500000|2023-04-23 21:15:00|6145.4|6136.5|6145.2|6135.2|6146|6136.5|6145.1|6135.1|34
1682284800000|2023-04-23 21:20:00|6145.1|6135.1|6145.5|6135.5|6145.5|6135.5|6145.1|6135.1|2
1682285100000|2023-04-23 21:25:00|6145.4|6135.4|6145.4|6135.4|6145.4|6135.4|6145.4|6135.4|1
1682285400000|2023-04-23 21:30:00|6145.6|6135.6|6145.5|6135.5|6146.2|6136.2|6145.1|6135.1|26
1682285700000|2023-04-23 21:35:00|6145.4|6135.4|6145.2|6135.4|6146|6136|6145.1|6135.3|28
1682286000000|2023-04-23 21:40:00|6145.1|6135.5|6146|6136.4|6146.1|6138.2|6144.4|6135.2|28
1682286300000|2023-04-23 21:45:00|6145.3|6137.2|6140.1|6136.1|6145.3|6139.4|6139.5|6135.5|87
1682286600000|2023-04-23 21:50:00|6140.2|6136.2|6140.6|6136.6|6140.6|6136.8|6139.6|6135.6|37
1682286900000|2023-04-23 21:55:00|6140.9|6136.9|6140.7|6137.4|6141.1|6137.4|6140.3|6136.3|31
1682287200000|2023-04-23 22:00:00|6140.8|6137.3|6138.9|6135.5|6140.8|6137.3|6138.4|6135.2|82
1682287500000|2023-04-23 22:05:00|6138.8|6135.7|6138.3|6135.3|6138.9|6135.9|6137.5|6135.1|30
1682287800000|2023-04-23 22:10:00|6138.2|6135.2|6137.9|6134.9|6138.6|6135.9|6137.6|6134.9|35
1682288100000|2023-04-23 22:15:00|6138.7|6135.7|6138.1|6135.1|6139.2|6136.2|6138.1|6135.1|85
1682288400000|2023-04-23 22:20:00|6138|6135|6137|6134|6138|6135|6136.1|6133.2|52
1682288700000|2023-04-23 22:25:00|6136.3|6134.5|6137.7|6134.7|6138.3|6135.3|6136.3|6133.4|51
1682289000000|2023-04-23 22:30:00|6137.6|6134.6|6140|6137|6140.7|6137.7|6137.2|6134.2|90
1682289300000|2023-04-23 22:35:00|6140.1|6137.1|6141.8|6138.8|6142.4|6139.4|6140|6137|92
1682289600000|2023-04-23 22:40:00|6141.9|6138.9|6141.2|6139.4|6142|6139.7|6141.2|6138.4|32
1682289900000|2023-04-23 22:45:00|6141.3|6139.5|6141.1|6139.3|6141.5|6139.5|6140.7|6138.3|24
1682290200000|2023-04-23 22:50:00|6141.2|6139.4|6141.8|6140|6142.5|6140.7|6140.9|6139.1|43
1682290500000|2023-04-23 22:55:00|6141.9|6140.1|6142.2|6140.4|6143.1|6141.3|6141.5|6139.7|46
1682290800000|2023-04-23 23:00:00|6142.3|6140.5|6142.8|6141|6143.1|6141.3|6142.1|6140.3|112
1682291100000|2023-04-23 23:05:00|6142.7|6140.9|6143.4|6141.6|6143.8|6142|6142|6140.2|75
1682291400000|2023-04-23 23:10:00|6143.5|6141.7|6145.1|6143.3|6145.7|6143.9|6143.5|6141.7|108
1682291700000|2023-04-23 23:15:00|6145|6143.2|6144.8|6143|6145.7|6143.9|6144.6|6142.8|34
1682292000000|2023-04-23 23:20:00|6144.9|6143.1|6145.1|6143.3|6145.2|6143.4|6144.4|6142.6|98
1682292300000|2023-04-23 23:25:00|6145|6143.2|6144.1|6142.3|6145.1|6143.3|6143.8|6142|107
1682292600000|2023-04-23 23:30:00|6144.2|6142.4|6144.6|6142.8|6145.2|6143.4|6143.7|6141.9|57
1682292900000|2023-04-23 23:35:00|6144.5|6142.7|6143.3|6141.5|6144.6|6142.8|6142.7|6140.9|51
1682293200000|2023-04-23 23:40:00|6143.2|6141.4|6144.1|6142.3|6144.1|6142.3|6143.2|6141.4|55
1682293500000|2023-04-23 23:45:00|6144.3|6142.5|6145.2|6143.4|6145.4|6143.6|6144.2|6142.4|86
1682293800000|2023-04-23 23:50:00|6145.4|6143.6|6145.3|6143.5|6146.8|6145|6144.9|6143.1|61
1682294100000|2023-04-23 23:55:00|6145.2|6143.4|6142.3|6140.5|6145.3|6143.5|6142.3|6140.5|83
1682294400000|2023-04-24 00:00:00|6142.2|6140.4|6138|6136.2|6142.2|6140.4|6137.2|6135.4|237
1682294700000|2023-04-24 00:05:00|6138.1|6136.3|6137.2|6135.4|6139.8|6138|6137|6135.2|162
1682295000000|2023-04-24 00:10:00|6137.3|6135.5|6138.2|6136.4|6138.7|6136.9|6136.6|6134.8|110
1682295300000|2023-04-24 00:15:00|6138.3|6136.5|6140.1|6138.3|6140.7|6138.9|6138.3|6136.5|109
1682295600000|2023-04-24 00:20:00|6140|6138.2|6140.5|6138.7|6141.6|6139.8|6140|6138.2|133
1682295900000|2023-04-24 00:25:00|6140.4|6138.6|6141.7|6139.9|6141.7|6139.9|6140.4|6138.6|60
1682296200000|2023-04-24 00:30:00|6141.6|6139.8|6143.2|6141.4|6143.8|6142|6139.7|6137.9|147
1682296500000|2023-04-24 00:35:00|6142.9|6141.1|6140.6|6138.8|6142.9|6141.1|6140.3|6138.5|112
1682296800000|2023-04-24 00:40:00|6140.3|6138.5|6140.2|6138.4|6141.3|6139.5|6139.7|6137.9|179
1682297100000|2023-04-24 00:45:00|6140.3|6138.5|6141.1|6139.3|6142.7|6140.9|6139.8|6138|107
1682297400000|2023-04-24 00:50:00|6141.2|6139.4|6143|6141.2|6143.4|6141.6|6141.2|6139.4|185
1682297700000|2023-04-24 00:55:00|6143.3|6141.5|6144.9|6143.1|6145.5|6143.7|6143.1|6141.3|142
1682298000000|2023-04-24 01:00:00|6145|6143.2|6142.8|6141|6145|6143.2|6141.7|6139.9|230
1682298300000|2023-04-24 01:05:00|6142.9|6141.1|6142.5|6140.7|6143.3|6141.5|6140.7|6138.9|153
1682298600000|2023-04-24 01:10:00|6142.6|6140.8|6143.6|6141.8|6143.6|6141.8|6142.1|6140.3|121
1682298900000|2023-04-24 01:15:00|6143.5|6141.7|6146.3|6144.5|6146.7|6144.9|6143.2|6141.4|107
1682299200000|2023-04-24 01:20:00|6146.2|6144.4|6146.2|6144.4|6146.9|6145.1|6144.6|6142.8|132
1682299500000|2023-04-24 01:25:00|6146.1|6144.3|6146.5|6144.7|6147.9|6146.1|6146.1|6144.3|163
1682299800000|2023-04-24 01:30:00|6146.6|6144.8|6146.4|6144.6|6147.3|6145.5|6144.7|6142.9|163
1682300100000|2023-04-24 01:35:00|6146.6|6144.8|6146.1|6144.3|6147.3|6145.5|6145.6|6143.8|185
1682300400000|2023-04-24 01:40:00|6146|6144.2|6144.2|6142.4|6146.5|6144.7|6141.7|6139.9|188
1682300700000|2023-04-24 01:45:00|6144.6|6142.8|6145.2|6143.4|6145.8|6144|6143.8|6142|154
1682301000000|2023-04-24 01:50:00|6145.1|6143.3|6141.1|6139.3|6145.4|6143.6|6141|6139.2|132
1682301300000|2023-04-24 01:55:00|6141.2|6139.4|6140.3|6138.5|6142|6140.2|6139.6|6137.8|179
1682301600000|2023-04-24 02:00:00|6140.2|6138.4|6142.5|6140.7|6142.6|6140.8|6138.3|6136.5|129
1682301900000|2023-04-24 02:05:00|6142.6|6140.8|6142.2|6140.4|6143.6|6141.8|6140.9|6139.1|130
1682302200000|2023-04-24 02:10:00|6142|6140.2|6142.8|6141|6144.3|6142.5|6141.8|6140|133
1682302500000|2023-04-24 02:15:00|6142.7|6140.9|6143.3|6141.5|6143.5|6141.7|6141.3|6139.5|189
1682302800000|2023-04-24 02:20:00|6143.4|6141.6|6141.9|6140.1|6143.8|6142|6141.5|6139.7|123
1682303100000|2023-04-24 02:25:00|6141.8|6140|6143.3|6141.5|6143.6|6141.8|6140.9|6139.1|142
1682303400000|2023-04-24 02:30:00|6143.4|6141.6|6140.7|6138.9|6143.7|6141.9|6140.3|6138.5|110
1682303700000|2023-04-24 02:35:00|6140.6|6138.8|6139.7|6137.9|6140.6|6138.8|6138.2|6136.4|149
1682304000000|2023-04-24 02:40:00|6139.8|6138|6139.8|6138|6141.3|6139.5|6138.8|6137|175
1682304300000|2023-04-24 02:45:00|6139.7|6137.9|6139|6137.2|6141.4|6139.6|6138.9|6137.1|136
1682304600000|2023-04-24 02:50:00|6138.9|6137.1|6135.7|6133.9|6138.9|6137.1|6135.5|6133.7|224
1682304900000|2023-04-24 02:55:00|6135.8|6134|6135.1|6133.3|6137.3|6135.5|6134.8|6133|160
1682305200000|2023-04-24 03:00:00|6134.6|6132.8|6138.1|6136.3|6138.3|6136.5|6134.4|6132.6|176
1682305500000|2023-04-24 03:05:00|6138.2|6136.4|6134.7|6132.9|6138.3|6136.5|6134.2|6132.4|172
1682305800000|2023-04-24 03:10:00|6134.6|6132.8|6133.5|6131.7|6135.1|6133.3|6133.4|6131.6|144
1682306100000|2023-04-24 03:15:00|6133.4|6131.6|6133.3|6131.5|6137.3|6135.5|6133.2|6131.4|149
1682306400000|2023-04-24 03:20:00|6133.2|6131.4|6135.6|6133.8|6136.2|6134.4|6133.2|6131.4|128
1682306700000|2023-04-24 03:25:00|6135.7|6133.9|6136.3|6134.5|6136.8|6135|6135.2|6133.4|90
1682307000000|2023-04-24 03:30:00|6136.4|6134.6|6135.6|6133.8|6136.5|6134.7|6135.2|6133.4|114
1682307300000|2023-04-24 03:35:00|6135.7|6133.9|6134.6|6132.8|6136.6|6134.8|6134.1|6132.3|135
1682307600000|2023-04-24 03:40:00|6134.5|6132.7|6134.6|6132.8|6136|6134.2|6133.4|6131.6|150
1682307900000|2023-04-24 03:45:00|6134.7|6132.9|6134.2|6132.4|6134.8|6133|6132.2|6130.4|134
1682308200000|2023-04-24 03:50:00|6134.3|6132.5|6135|6133.2|6135.3|6133.5|6133.8|6132|79
1682308500000|2023-04-24 03:55:00|6135.1|6133.3|6134|6132.2|6135.4|6133.6|6133.1|6131.3|92
1682308800000|2023-04-24 04:00:00|6134.1|6132.3|6133.5|6131.7|6134.3|6132.5|6133.2|6131.4|102
1682309100000|2023-04-24 04:05:00|6133.4|6131.6|6132.7|6130.9|6134.2|6132.4|6132.2|6130.4|97
1682309400000|2023-04-24 04:10:00|6132.6|6130.8|6131.5|6129.7|6132.7|6130.9|6130.8|6129|124
1682309700000|2023-04-24 04:15:00|6131.6|6129.8|6131.1|6129.3|6132.7|6130.9|6130.8|6129|115
1682310000000|2023-04-24 04:20:00|6131.2|6129.4|6132.2|6130.4|6132.5|6130.7|6131.1|6129.3|76
1682310300000|2023-04-24 04:25:00|6132.1|6130.3|6133.8|6132|6133.8|6132|6131.8|6130|135
1682310600000|2023-04-24 04:30:00|6133.9|6132.1|6134.1|6132.3|6134.9|6133.1|6133.4|6131.6|112
1682310900000|2023-04-24 04:35:00|6134.2|6132.4|6133.4|6131.6|6134.4|6132.6|6132.8|6131|69
1682311200000|2023-04-24 04:40:00|6133.5|6131.7|6136.4|6134.6|6136.8|6135|6133.4|6131.6|124
1682311500000|2023-04-24 04:45:00|6136.3|6134.5|6137.2|6135.4|6138.3|6136.5|6136.2|6134.4|77
1682311800000|2023-04-24 04:50:00|6137.3|6135.5|6136.4|6134.6|6137.4|6135.6|6135.7|6133.9|96
1682312100000|2023-04-24 04:55:00|6136.3|6134.5|6136.8|6135|6137.7|6135.9|6136.2|6134.4|104
1682312400000|2023-04-24 05:00:00|6137|6135.2|6136.8|6135|6138.2|6136.4|6135.8|6134|117
1682312700000|2023-04-24 05:05:00|6136.9|6135.1|6135.8|6134|6136.9|6135.1|6134.5|6132.7|120
1682313000000|2023-04-24 05:10:00|6135.6|6133.8|6132.8|6131|6137.5|6135.7|6132.6|6130.8|143
1682313300000|2023-04-24 05:15:00|6132.7|6130.9|6130.8|6129|6133.1|6131.3|6130.6|6128.8|102
1682313600000|2023-04-24 05:20:00|6130.7|6128.9|6130.4|6128.6|6131.7|6129.9|6129.2|6127.4|122
1682313900000|2023-04-24 05:25:00|6130.3|6128.5|6129.7|6127.9|6130.4|6128.6|6128.9|6127.1|92
1682314200000|2023-04-24 05:30:00|6129.6|6127.8|6130.2|6128.4|6130.2|6128.4|6128.8|6127|129
1682314500000|2023-04-24 05:35:00|6130.3|6128.5|6130|6128.2|6131.6|6129.8|6129.8|6128|109
1682314800000|2023-04-24 05:40:00|6130.1|6128.3|6129.4|6127.6|6130.2|6128.4|6128.5|6126.7|104
1682315100000|2023-04-24 05:45:00|6129.3|6127.5|6128.9|6127.1|6130|6128.2|6128.2|6126.4|111
1682315400000|2023-04-24 05:50:00|6129|6127.2|6128|6126.2|6129.4|6127.6|6127.1|6125.3|99
1682315700000|2023-04-24 05:55:00|6128.1|6126.3|6129|6127.2|6129|6127.2|6127.1|6125.3|124
1682316000000|2023-04-24 06:00:00|6128.9|6127.1|6129.1|6127.3|6129.7|6127.9|6126.6|6124.8|254
1682316300000|2023-04-24 06:05:00|6129|6127.2|6128.8|6127|6130.1|6128.3|6127.4|6125.6|204
1682316600000|2023-04-24 06:10:00|6128.9|6127.1|6131.2|6129.4|6131.4|6129.6|6127.9|6126.1|184
1682316900000|2023-04-24 06:15:00|6131.1|6129.3|6132.1|6130.3|6132.8|6131|6129.8|6128|193
1682317200000|2023-04-24 06:20:00|6132.2|6130.4|6136.9|6135.1|6137.9|6136.1|6132.2|6130.4|140
1682317500000|2023-04-24 06:25:00|6136.8|6135|6136.1|6134.3|6137.3|6135.5|6135.6|6133.8|140
1682317800000|2023-04-24 06:30:00|6136.2|6134.4|6133.5|6131.7|6136.2|6134.4|6133.2|6131.4|182
1682318100000|2023-04-24 06:35:00|6133.6|6131.8|6135.8|6134|6136.2|6134.4|6133.2|6131.4|123
1682318400000|2023-04-24 06:40:00|6135.7|6133.9|6131.5|6129.7|6135.8|6134|6130|6128.2|209
1682318700000|2023-04-24 06:45:00|6131.6|6129.8|6132.3|6130.5|6132.7|6130.9|6130.9|6129.1|192
1682319000000|2023-04-24 06:50:00|6132.5|6130.7|6132.4|6130.6|6133.7|6131.9|6131.3|6129.5|187
1682319300000|2023-04-24 06:55:00|6132.5|6130.7|6133.6|6131.8|6133.7|6131.9|6132|6130.2|212
1682319600000|2023-04-24 07:00:00|6133.5|6131.7|6133.1|6131.3|6135.4|6133.6|6131.8|6130|274
1682319900000|2023-04-24 07:05:00|6133|6131.2|6135.2|6133.4|6135.3|6133.5|6132.5|6130.7|225
1682320200000|2023-04-24 07:10:00|6135.1|6133.3|6137.2|6135.4|6137.3|6135.5|6131.6|6129.8|279
1682320500000|2023-04-24 07:15:00|6137.3|6135.5|6138.8|6137|6139.8|6138|6135.8|6134|244
1682320800000|2023-04-24 07:20:00|6138.5|6136.7|6143.6|6141.8|6143.8|6142|6138.5|6136.7|233
1682321100000|2023-04-24 07:25:00|6143.7|6141.9|6143.5|6141.7|6145.7|6143.9|6142.9|6141.1|267
1682321400000|2023-04-24 07:30:00|6143.6|6141.8|6143.1|6141.3|6145.3|6143.5|6143|6141.2|217
1682321700000|2023-04-24 07:35:00|6143.2|6141.4|6144.8|6143|6146.4|6144.6|6143.1|6141.3|178
1682322000000|2023-04-24 07:40:00|6144.9|6143.1|6144.7|6142.9|6145.8|6144|6143.7|6141.9|169
1682322300000|2023-04-24 07:45:00|6145.5|6143.7|6146.1|6144.3|6147.7|6145.9|6144.7|6142.9|205
1682322600000|2023-04-24 07:50:00|6146.2|6144.4|6147.5|6145.7|6149.1|6147.3|6145.3|6143.5|202
1682322900000|2023-04-24 07:55:00|6147.3|6145.5|6146.6|6144.8|6148.8|6147|6146.2|6144.4|131
1682323200000|2023-04-24 08:00:00|6146.7|6144.9|6147.3|6145.5|6151.9|6150.1|6146.6|6144.8|286
1682323500000|2023-04-24 08:05:00|6147.2|6145.4|6146.9|6145.1|6148.3|6146.5|6146.3|6144.5|205
1682323800000|2023-04-24 08:10:00|6146.8|6145|6146.9|6145.1|6148|6146.2|6146.2|6144.4|212
1682324100000|2023-04-24 08:15:00|6146.8|6145|6144.7|6142.9|6147.2|6145.4|6144.3|6142.5|204
1682324400000|2023-04-24 08:20:00|6144.6|6142.8|6145.2|6143.4|6147.1|6145.3|6143.9|6142.1|204
1682324700000|2023-04-24 08:25:00|6145.1|6143.3|6140.9|6139.1|6145.1|6143.3|6140.8|6139|215
1682325000000|2023-04-24 08:30:00|6140.8|6139|6143.4|6141.6|6143.5|6141.7|6139.3|6137.5|194
1682325300000|2023-04-24 08:35:00|6143.3|6141.5|6142.6|6140.8|6143.9|6142.1|6141.5|6139.7|223
1682325600000|2023-04-24 08:40:00|6142.5|6140.7|6140.3|6138.5|6143|6141.2|6139.6|6137.8|163
1682325900000|2023-04-24 08:45:00|6140.2|6138.4|6142.1|6140.3|6143.1|6141.3|6140.2|6138.4|112
1682326200000|2023-04-24 08:50:00|6142|6140.2|6144.6|6142.8|6145|6143.2|6141.4|6139.6|178
1682326500000|2023-04-24 08:55:00|6144.5|6142.7|6147.7|6145.9|6147.9|6146.1|6143.1|6141.3|188
1682326800000|2023-04-24 09:00:00|6147.6|6145.8|6147.4|6145.6|6147.7|6145.9|6143.7|6141.9|221
1682327100000|2023-04-24 09:05:00|6147.5|6145.7|6149.5|6147.7|6149.9|6148.1|6146.6|6144.8|199
1682327400000|2023-04-24 09:10:00|6149.4|6147.6|6150.9|6149.1|6151.7|6149.9|6148.3|6146.5|192
1682327700000|2023-04-24 09:15:00|6151|6149.2|6150.7|6148.9|6151.9|6150.1|6148.7|6146.9|207
1682328000000|2023-04-24 09:20:00|6150.8|6149|6149.9|6148.1|6152.4|6150.6|6149.7|6147.9|253
1682328300000|2023-04-24 09:25:00|6150|6148.2|6154.3|6152.5|6155.7|6153.9|6150|6148.2|176
1682328600000|2023-04-24 09:30:00|6154.4|6152.6|6154.7|6152.9|6155.1|6153.3|6153.2|6151.4|212
1682328900000|2023-04-24 09:35:00|6154.6|6152.8|6150.6|6148.8|6154.7|6152.9|6150.5|6148.7|167
1682329200000|2023-04-24 09:40:00|6150.5|6148.7|6150.5|6148.7|6151.7|6149.9|6148.8|6147|218
1682329500000|2023-04-24 09:45:00|6150.1|6148.3|6147.6|6145.8|6150.2|6148.4|6146.2|6144.4|184
1682329800000|2023-04-24 09:50:00|6147.5|6145.7|6149.2|6147.4|6149.5|6147.7|6147.3|6145.5|138
1682330100000|2023-04-24 09:55:00|6149.1|6147.3|6144.3|6142.5|6149.1|6147.3|6143.8|6142|257
1682330400000|2023-04-24 10:00:00|6144.4|6142.6|6145.5|6143.7|6146.1|6144.3|6143.6|6141.8|225
1682330700000|2023-04-24 10:05:00|6145.4|6143.6|6142.9|6141.1|6145.7|6143.9|6141.6|6139.8|127
1682331000000|2023-04-24 10:10:00|6143|6141.2|6142.5|6140.7|6143|6141.2|6141.3|6139.5|169
1682331300000|2023-04-24 10:15:00|6142.4|6140.6|6141|6139.2|6142.6|6140.8|6140.3|6138.5|205
1682331600000|2023-04-24 10:20:00|6140.9|6139.1|6141|6139.2|6141.8|6140|6140.4|6138.6|136
1682331900000|2023-04-24 10:25:00|6141.1|6139.3|6140.5|6138.7|6142.2|6140.4|6139.7|6137.9|162
1682332200000|2023-04-24 10:30:00|6140.6|6138.8|6142.1|6140.3|6142.2|6140.4|6139.2|6137.4|167
1682332500000|2023-04-24 10:35:00|6142|6140.2|6143.1|6141.3|6143.1|6141.3|6141.4|6139.6|187
1682332800000|2023-04-24 10:40:00|6143|6141.2|6143.3|6141.5|6144|6142.2|6141.3|6139.5|176
1682333100000|2023-04-24 10:45:00|6143.4|6141.6|6143.2|6141.4|6145.2|6143.4|6143|6141.2|129
1682333400000|2023-04-24 10:50:00|6143.5|6141.7|6144.1|6142.3|6144.7|6142.9|6142.8|6141|150
1682333700000|2023-04-24 10:55:00|6144.2|6142.4|6144|6142.2|6144.5|6142.7|6143|6141.2|163
1682334000000|2023-04-24 11:00:00|6143.9|6142.1|6142.2|6140.4|6144.4|6142.6|6142.2|6140.4|215
1682334300000|2023-04-24 11:05:00|6142.3|6140.5|6142.7|6140.9|6143.3|6141.5|6142|6140.2|189
1682334600000|2023-04-24 11:10:00|6142.6|6140.8|6142.8|6141|6143.6|6141.8|6142.1|6140.3|150
1682334900000|2023-04-24 11:15:00|6142.9|6141.1|6143.2|6141.4|6143.6|6141.8|6142|6140.2|116
1682335200000|2023-04-24 11:20:00|6143.4|6141.6|6143|6141.2|6144.7|6142.9|6143|6141.2|137
1682335500000|2023-04-24 11:25:00|6142.9|6141.1|6143.2|6141.4|6144.2|6142.4|6142.1|6140.3|151
1682335800000|2023-04-24 11:30:00|6143.1|6141.3|6142.2|6140.4|6145.4|6143.6|6142|6140.2|202
1682336100000|2023-04-24 11:35:00|6142.3|6140.5|6142.7|6140.9|6143|6141.2|6140.6|6138.8|133
1682336400000|2023-04-24 11:40:00|6142.8|6141|6141.3|6139.5|6142.8|6141|6139.9|6138.1|141
1682336700000|2023-04-24 11:45:00|6141.4|6139.6|6139.5|6137.7|6142.9|6141.1|6139.5|6137.7|124
1682337000000|2023-04-24 11:50:00|6139.6|6137.8|6141.4|6139.6|6142.4|6140.6|6139.5|6137.7|150
1682337300000|2023-04-24 11:55:00|6141.5|6139.7|6141.1|6139.3|6142|6140.2|6139.5|6137.7|143
1682337600000|2023-04-24 12:00:00|6141.2|6139.4|6142|6140.2|6142.2|6140.4|6140.9|6139.1|198
1682337900000|2023-04-24 12:05:00|6141.9|6140.1|6141.6|6139.8|6143.7|6141.9|6141.6|6139.8|138
1682338200000|2023-04-24 12:10:00|6141.4|6139.6|6141.6|6139.8|6142.6|6140.8|6141.1|6139.3|139
1682338500000|2023-04-24 12:15:00|6141.7|6139.9|6141.1|6139.3|6142.6|6140.8|6139.6|6137.8|191
1682338800000|2023-04-24 12:20:00|6141|6139.2|6144.1|6142.3|6145.9|6144.1|6140.9|6139.1|287
1682339100000|2023-04-24 12:25:00|6144.2|6142.4|6143.8|6142|6145.2|6143.4|6142.7|6140.9|180
1682339400000|2023-04-24 12:30:00|6143.9|6142.1|6141.9|6140.1|6145.2|6143.4|6141.8|6140|208
1682339700000|2023-04-24 12:35:00|6141.5|6139.7|6141.7|6139.9|6143.7|6141.9|6141|6139.2|268
1682340000000|2023-04-24 12:40:00|6141.8|6140|6142.6|6140.8|6144.4|6142.6|6141.7|6139.9|239
1682340300000|2023-04-24 12:45:00|6142.5|6140.7|6143.1|6141.3|6143.8|6142|6141|6139.2|218
1682340600000|2023-04-24 12:50:00|6143.3|6141.5|6147.1|6145.3|6147.9|6146.1|6143.3|6141.5|262
1682340900000|2023-04-24 12:55:00|6147.2|6145.4|6148.1|6146.3|6150.1|6148.3|6147.2|6145.4|226
1682341200000|2023-04-24 13:00:00|6148.2|6146.4|6148|6146.2|6148.4|6146.6|6146.1|6144.3|270
1682341500000|2023-04-24 13:05:00|6147.9|6146.1|6147.3|6145.5|6149.6|6147.8|6146.5|6144.7|207
1682341800000|2023-04-24 13:10:00|6147.2|6145.4|6148.6|6146.8|6150.7|6148.9|6147.1|6145.3|206
1682342100000|2023-04-24 13:15:00|6148.7|6146.9|6147.2|6145.4|6149.6|6147.8|6147.1|6145.3|185
1682342400000|2023-04-24 13:20:00|6147.3|6145.5|6147.6|6145.8|6148.2|6146.4|6146.6|6144.8|178
1682342700000|2023-04-24 13:25:00|6147.5|6145.7|6145.7|6143.9|6148|6146.2|6145.1|6143.3|191
1682343000000|2023-04-24 13:30:00|6145.6|6143.8|6143.3|6141.5|6147.3|6145.5|6143.1|6141.3|359
1682343300000|2023-04-24 13:35:00|6143.2|6141.4|6140.8|6139|6144.3|6142.5|6139.6|6137.8|364
1682343600000|2023-04-24 13:40:00|6140.7|6138.9|6140.3|6138.5|6142.7|6140.9|6139.9|6138.1|315
1682343900000|2023-04-24 13:45:00|6140.7|6138.9|6141.8|6140|6142.3|6140.5|6138.7|6136.9|334
1682344200000|2023-04-24 13:50:00|6141.7|6139.9|6143.2|6141.4|6144.8|6143|6140.3|6138.5|304
1682344500000|2023-04-24 13:55:00|6143.1|6141.3|6148.1|6146.3|6150.1|6148.3|6142.6|6140.8|268
1682344800000|2023-04-24 14:00:00|6148.2|6146.4|6145.8|6144|6149.9|6148.1|6145.2|6143.4|255
1682345100000|2023-04-24 14:05:00|6145.9|6144.1|6147.8|6146|6148.7|6146.9|6145.6|6143.8|254
1682345400000|2023-04-24 14:10:00|6147.9|6146.1|6149.4|6147.6|6150.6|6148.8|6147|6145.2|261
1682345700000|2023-04-24 14:15:00|6149.6|6147.8|6148.8|6147|6150.3|6148.5|6147.5|6145.7|306
1682346000000|2023-04-24 14:20:00|6148.7|6146.9|6150.6|6148.8|6151.9|6150.1|6148.7|6146.9|237
1682346300000|2023-04-24 14:25:00|6150.5|6148.7|6150|6148.2|6151.5|6149.7|6148.5|6146.7|234
1682346600000|2023-04-24 14:30:00|6149.8|6148|6151.6|6149.8|6154.4|6152.6|6149|6147.2|318
1682346900000|2023-04-24 14:35:00|6151.2|6149.4|6154|6152.2|6155.8|6154|6150.6|6148.8|307
1682347200000|2023-04-24 14:40:00|6154.1|6152.3|6154.1|6152.3|6156|6154.2|6152.5|6150.7|360
1682347500000|2023-04-24 14:45:00|6154|6152.2|6150.7|6148.9|6154.7|6152.9|6150.7|6148.9|296
1682347800000|2023-04-24 14:50:00|6150.8|6149|6151.2|6149.4|6153.1|6151.3|6150.1|6148.3|281
1682348100000|2023-04-24 14:55:00|6151.1|6149.3|6152.4|6150.6|6153.2|6151.4|6149.1|6147.3|263
1682348400000|2023-04-24 15:00:00|6152.3|6150.5|6149.9|6148.1|6153.6|6151.8|6147.6|6145.8|301
1682348700000|2023-04-24 15:05:00|6150|6148.2|6148.7|6146.9|6151.3|6149.5|6148.4|6146.6|178
1682349000000|2023-04-24 15:10:00|6148.6|6146.8|6146.7|6144.9|6149.9|6148.1|6146.6|6144.8|206
1682349300000|2023-04-24 15:15:00|6146.6|6144.8|6148.2|6146.4|6149.3|6147.5|6146.6|6144.8|210
1682349600000|2023-04-24 15:20:00|6148.3|6146.5|6144.2|6142.4|6149.1|6147.3|6144.2|6142.4|232
1682349900000|2023-04-24 15:25:00|6144.1|6142.3|6141.6|6139.8|6144.7|6142.9|6141.6|6139.8|186
1682350200000|2023-04-24 15:30:00|6140.8|6139|6142.6|6140.8|6143.9|6142.1|6140.7|6138.9|224
1682350500000|2023-04-24 15:35:00|6142.8|6141|6141.6|6139.8|6143.1|6141.3|6140.5|6138.7|188
1682350800000|2023-04-24 15:40:00|6141.3|6139.5|6140|6138.2|6141.7|6139.9|6139.2|6137.4|194
1682351100000|2023-04-24 15:45:00|6139.9|6138.1|6140|6138.2|6141.3|6139.5|6139|6137.2|193
1682351400000|2023-04-24 15:50:00|6139.9|6138.1|6140.7|6138.9|6141.4|6139.6|6139.4|6137.6|130
1682351700000|2023-04-24 15:55:00|6140.8|6139|6140.5|6138.7|6141.4|6139.6|6140.1|6138.3|161
1682352000000|2023-04-24 16:00:00|6140.4|6138.6|6144.3|6142.5|6144.4|6142.6|6140.1|6138.3|173
1682352300000|2023-04-24 16:05:00|6144.2|6142.4|6146.6|6144.8|6147.6|6145.8|6144.1|6142.3|150
1682352600000|2023-04-24 16:10:00|6146.7|6144.9|6145.5|6143.7|6146.7|6144.9|6144.7|6142.9|133
1682352900000|2023-04-24 16:15:00|6145.7|6143.9|6148.1|6146.3|6148.1|6146.3|6145.2|6143.4|142
1682353200000|2023-04-24 16:20:00|6147.7|6145.9|6146.8|6145|6147.7|6145.9|6146.6|6144.8|108
1682353500000|2023-04-24 16:25:00|6146.9|6145.1|6148.1|6146.3|6148.2|6146.4|6146.9|6145.1|110
1682353800000|2023-04-24 16:30:00|6148|6146.2|6149.8|6148|6149.9|6148.1|6147.7|6145.9|132
1682354100000|2023-04-24 16:35:00|6149.7|6147.9|6150.3|6148.5|6150.7|6148.9|6149.6|6147.8|65
1682354400000|2023-04-24 16:40:00|6150.4|6148.6|6149.5|6147.7|6150.8|6149|6149.3|6147.5|88
1682354700000|2023-04-24 16:45:00|6149.4|6147.6|6149.3|6147.5|6149.6|6147.8|6148.6|6146.8|101
1682355000000|2023-04-24 16:50:00|6149.4|6147.6|6150.4|6148.6|6150.6|6148.8|6149.2|6147.4|139
1682355300000|2023-04-24 16:55:00|6150.5|6148.7|6150.8|6149|6151.1|6149.3|6150.1|6148.3|73
1682355600000|2023-04-24 17:00:00|6150.9|6149.1|6153.3|6151.5|6153.5|6151.7|6149.6|6147.8|128
1682355900000|2023-04-24 17:05:00|6153.7|6151.9|6154.2|6152.4|6154.2|6152.4|6153.2|6151.4|92
1682356200000|2023-04-24 17:10:00|6154.1|6152.3|6154|6152.2|6154.2|6152.4|6153|6151.2|91
1682356500000|2023-04-24 17:15:00|6154.1|6152.3|6152.4|6150.6|6154.1|6152.3|6152.4|6150.6|79
1682356800000|2023-04-24 17:20:00|6152.5|6150.7|6155.4|6153.6|6155.7|6153.9|6152.2|6150.4|91
1682357100000|2023-04-24 17:25:00|6155.3|6153.5|6155.6|6153.8|6156.6|6154.8|6155.2|6153.4|99
1682357400000|2023-04-24 17:30:00|6155.7|6153.9|6158.9|6157.1|6158.9|6157.1|6155.6|6153.8|89
1682357700000|2023-04-24 17:35:00|6159|6157.2|6157.3|6155.5|6159|6157.2|6156.1|6154.3|107
1682358000000|2023-04-24 17:40:00|6157.5|6155.7|6159|6157.2|6159.2|6157.4|6157.2|6155.4|78
1682358300000|2023-04-24 17:45:00|6159.7|6157.9|6158|6156.2|6160.7|6158.9|6157.8|6156|96
1682358600000|2023-04-24 17:50:00|6157.9|6156.1|6158.7|6156.9|6159|6157.2|6157.1|6155.3|112
1682358900000|2023-04-24 17:55:00|6158.8|6157|6158.9|6157.1|6160.3|6158.5|6157.9|6156.1|108
1682359200000|2023-04-24 18:00:00|6158.4|6156.6|6156.7|6154.9|6159.4|6157.6|6156.7|6154.9|91
1682359500000|2023-04-24 18:05:00|6156.8|6155|6157.7|6155.9|6157.7|6155.9|6156.2|6154.4|62
1682359800000|2023-04-24 18:10:00|6157.4|6155.6|6158.9|6157.1|6159.2|6157.4|6157.3|6155.5|56
1682360100000|2023-04-24 18:15:00|6159|6157.2|6159.7|6157.9|6159.7|6157.9|6158.8|6157|50
1682360400000|2023-04-24 18:20:00|6159.6|6157.8|6160.6|6158.8|6160.7|6158.9|6159.2|6157.4|59
1682360700000|2023-04-24 18:25:00|6160.7|6158.9|6162.2|6160.4|6162.2|6160.4|6159.9|6158.1|46
1682361000000|2023-04-24 18:30:00|6162.5|6160.7|6163.4|6161.6|6163.4|6161.6|6161.8|6160|88
1682361300000|2023-04-24 18:35:00|6163.3|6161.5|6163.3|6161.5|6163.9|6162.1|6162.9|6161.1|74
1682361600000|2023-04-24 18:40:00|6163.4|6161.6|6162.3|6160.5|6163.4|6161.6|6161.8|6160|88
1682361900000|2023-04-24 18:45:00|6162.4|6160.6|6164.8|6163|6165.1|6163.3|6162.1|6160.3|56
1682362200000|2023-04-24 18:50:00|6164.9|6163.1|6165.1|6163.3|6165.2|6163.4|6164.1|6162.3|95
1682362500000|2023-04-24 18:55:00|6165.2|6163.4|6164.4|6162.6|6167.7|6165.9|6163.9|6162.1|223
1682362800000|2023-04-24 19:00:00|6164.5|6162.7|6167|6165.2|6167.8|6166|6164.5|6162.3|164
1682363100000|2023-04-24 19:05:00|6167.1|6165.3|6166.8|6165|6167.1|6165.3|6165.5|6163.7|44
1682363400000|2023-04-24 19:10:00|6166.9|6165.1|6166.5|6164.7|6167.4|6165.6|6166.4|6164.6|42
1682363700000|2023-04-24 19:15:00|6166.6|6164.8|6166.5|6164.7|6166.9|6165.1|6165.8|6164|50
1682364000000|2023-04-24 19:20:00|6166.4|6164.6|6164.5|6162.7|6166.4|6164.6|6164.3|6162.5|49
1682364300000|2023-04-24 19:25:00|6164.6|6162.8|6166.1|6164.3|6166.1|6164.3|6164.6|6162.8|42
1682364600000|2023-04-24 19:30:00|6166.3|6164.5|6166|6164.2|6166.6|6164.8|6165.9|6164.1|48
1682364900000|2023-04-24 19:35:00|6166.1|6164.3|6166|6164.2|6166.7|6164.9|6166|6164.2|27
1682365200000|2023-04-24 19:40:00|6166.1|6164.3|6166.1|6164.3|6166.7|6164.9|6166|6164.2|37
1682365500000|2023-04-24 19:45:00|6166|6164.2|6166.6|6164.8|6166.9|6165.1|6165.5|6163.7|41
1682365800000|2023-04-24 19:50:00|6166.5|6164.7|6165.2|6163.4|6166.7|6164.9|6163.8|6162|65
1682366100000|2023-04-24 19:55:00|6165.3|6163.5|6165.3|6163.5|6165.3|6163.5|6164.7|6162.9|59
1682366400000|2023-04-24 20:00:00|6165.4|6163.6|6166.4|6164.6|6166.4|6164.6|6165.3|6163.5|57
1682366700000|2023-04-24 20:05:00|6166.3|6164.5|6167.8|6166|6168.3|6166.5|6166.3|6164.5|51
1682367000000|2023-04-24 20:10:00|6167.9|6166.1|6168.1|6166.3|6168.4|6166.6|6167.8|6166|50
1682367300000|2023-04-24 20:15:00|6168.2|6166.4|6168.3|6166.5|6168.5|6166.7|6168.2|6166.4|40
1682367600000|2023-04-24 20:20:00|6168.4|6166.6|6168.9|6167.1|6169.3|6167.5|6168.2|6166.4|30
1682367900000|2023-04-24 20:25:00|6168.8|6167|6169.2|6167.4|6169.2|6167.4|6168.5|6166.7|64
1682368200000|2023-04-24 20:30:00|6169.1|6167.3|6168.3|6166.5|6169.3|6167.5|6168.1|6166.3|32
1682368500000|2023-04-24 20:35:00|6168.2|6166.4|6168|6166.2|6168.8|6167|6168|6166.2|19
1682368800000|2023-04-24 20:40:00|6167.9|6166.1|6167.9|6166.1|6168|6166.2|6167.6|6165.8|21
1682369100000|2023-04-24 20:45:00|6168|6166.2|6168.2|6166.4|6168.8|6167|6167.9|6166.1|46
1682369400000|2023-04-24 20:50:00|6168.3|6166.5|6167.1|6165.3|6168.9|6166.5|6167.1|6164.5|29
1682369700000|2023-04-24 20:55:00|6167.7|6164.7|6168.9|6165.9|6169.3|6166.3|6167.7|6164.7|91
1682370000000|2023-04-24 21:00:00|6163.8|6159.8|6168.6|6164.6|6171.5|6167.5|6163.8|6159.8|46
1682370300000|2023-04-24 21:05:00|6168.5|6164.5|6168.1|6164.1|6169|6165|6167.3|6163.3|60
1682370600000|2023-04-24 21:10:00|6168.6|6164.6|6167.8|6163.8|6168.6|6164.6|6167.5|6163.5|26
1682370900000|2023-04-24 21:15:00|6168.1|6164.1|6167.9|6163.9|6168.8|6164.8|6167.1|6163.1|38
1682371200000|2023-04-24 21:20:00|6168.2|6164.2|6167.9|6163.9|6168.3|6164.3|6167.2|6163.2|49
1682371500000|2023-04-24 21:25:00|6168|6164|6167.3|6163.3|6168.9|6164.9|6167.3|6163.3|50
1682371800000|2023-04-24 21:30:00|6167.2|6163.2|6167.7|6163.7|6167.7|6163.7|6166.9|6162.9|57
1682372100000|2023-04-24 21:35:00|6167.4|6163.4|6166.9|6162.9|6167.9|6163.9|6166.9|6162.9|49
1682372400000|2023-04-24 21:40:00|6166.7|6162.7|6167.1|6163.1|6168.6|6164.6|6166.7|6162.7|42
1682372700000|2023-04-24 21:45:00|6167.2|6163.2|6167.7|6163.7|6168.2|6164.2|6167|6163|44
1682373000000|2023-04-24 21:50:00|6167.6|6163.6|6167.7|6163.7|6168|6164|6167.4|6163.4|37
1682373300000|2023-04-24 21:55:00|6167.8|6163.8|6167.3|6163.3|6167.8|6163.8|6167|6163|36
1682373600000|2023-04-24 22:00:00|6167.1|6163.1|6169.9|6166.3|6169.9|6166.4|6166.9|6162.9|120
1682373900000|2023-04-24 22:05:00|6170|6166.4|6171|6168|6171.2|6168.2|6169.3|6166.2|82
1682374200000|2023-04-24 22:10:00|6170.9|6167.9|6171.6|6168.6|6171.8|6168.8|6170.9|6167.9|50
1682374500000|2023-04-24 22:15:00|6171.5|6168.5|6171.8|6168.8|6171.9|6168.9|6171.5|6168.5|135
1682374800000|2023-04-24 22:20:00|6171.9|6168.9|6172.8|6169.8|6172.9|6169.9|6171.8|6168.8|236
1682375100000|2023-04-24 22:25:00|6172.7|6169.7|6172.3|6169.3|6172.9|6169.9|6172.1|6169.1|134
1682375400000|2023-04-24 22:30:00|6172.4|6169.4|6171.9|6168.9|6172.5|6169.5|6171.8|6168.8|195
1682375700000|2023-04-24 22:35:00|6171.8|6168.8|6171.9|6168.9|6172|6169.5|6171.1|6168.7|20
1682376000000|2023-04-24 22:40:00|6172|6169|6171.9|6168.9|6172.2|6169.7|6171.4|6168.9|23
1682376300000|2023-04-24 22:45:00|6171.2|6169.4|6171.7|6168.7|6172.1|6169.6|6171.2|6168.7|32
1682376600000|2023-04-24 22:50:00|6171.8|6168.8|6173.1|6170.1|6173.1|6170.1|6171.4|6168.4|69
1682376900000|2023-04-24 22:55:00|6174.7|6171.7|6174.2|6171.2|6175.6|6172.6|6173.6|6171.1|66
1682377200000|2023-04-24 23:00:00|6174.3|6171.3|6172.8|6169.8|6174.4|6171.4|6172.2|6169.2|134
1682377500000|2023-04-24 23:05:00|6172.2|6170.4|6173.9|6170.9|6173.9|6170.9|6172.1|6170|39
1682377800000|2023-04-24 23:10:00|6174|6171|6173.6|6170.6|6174|6171|6173|6170|88
1682378100000|2023-04-24 23:15:00|6173.7|6170.7|6173.3|6171.5|6174|6171.6|6172.7|6170.6|49
1682378400000|2023-04-24 23:20:00|6173.4|6171.6|6174.4|6172.6|6174.6|6172.8|6173.3|6171.5|64
1682378700000|2023-04-24 23:25:00|6174.3|6172.5|6174|6172.2|6175.1|6173.3|6173.7|6171.9|64
1682379000000|2023-04-24 23:30:00|6174.1|6172.3|6175.5|6173.7|6176.3|6174.5|6174.1|6172.3|103
1682379300000|2023-04-24 23:35:00|6175.4|6173.6|6175.5|6173.7|6175.9|6174.1|6174.7|6172.9|38
1682379600000|2023-04-24 23:40:00|6175.6|6173.8|6175.7|6173.9|6175.8|6174|6174.2|6172.4|57
1682379900000|2023-04-24 23:45:00|6175.8|6174|6176.3|6174.5|6176.6|6174.8|6175.3|6173.5|46
1682380200000|2023-04-24 23:50:00|6176.2|6174.4|6176.1|6174.3|6176.8|6175|6175.6|6173.8|54
1682380500000|2023-04-24 23:55:00|6176|6174.2|6176.1|6174.3|6176.2|6174.4|6175.8|6174|68
1682380800000|2023-04-25 00:00:00|6176|6174.2|6173.2|6171.4|6176.3|6174.5|6173.1|6171.3|141
1682381100000|2023-04-25 00:05:00|6173.3|6171.5|6173.6|6171.8|6174.3|6172.5|6173.2|6171.4|103
1682381400000|2023-04-25 00:10:00|6173.7|6171.9|6173.2|6171.4|6176.1|6174.3|6173|6171.2|180
1682381700000|2023-04-25 00:15:00|6173.4|6171.6|6172.2|6170.4|6173.7|6171.9|6171.8|6170|121
1682382000000|2023-04-25 00:20:00|6172.3|6170.5|6172.5|6170.7|6173.7|6171.9|6171.7|6169.9|115
1682382300000|2023-04-25 00:25:00|6172.4|6170.6|6173.8|6172|6174.3|6172.5|6172.2|6170.4|102
1682382600000|2023-04-25 00:30:00|6173.9|6172.1|6174.8|6173|6174.8|6173|6173.5|6171.7|77
1682382900000|2023-04-25 00:35:00|6174.7|6172.9|6179.2|6177.4|6180.7|6178.9|6174.6|6172.8|167
1682383200000|2023-04-25 00:40:00|6179.3|6177.5|6178.1|6176.3|6179.5|6177.7|6175.5|6173.7|156
1682383500000|2023-04-25 00:45:00|6178|6176.2|6176.8|6175|6178.6|6176.8|6176.8|6175|170
1682383800000|2023-04-25 00:50:00|6176.6|6174.8|6174.8|6173|6178.4|6176.6|6173.7|6171.9|210
1682384100000|2023-04-25 00:55:00|6175.4|6173.6|6174.2|6172.4|6175.7|6173.9|6173.9|6172.1|178
1682384400000|2023-04-25 01:00:00|6174.1|6172.3|6175.4|6173.6|6176.2|6174.4|6172.7|6170.9|159
1682384700000|2023-04-25 01:05:00|6175.5|6173.7|6177|6175.2|6177.1|6175.3|6174.7|6172.9|165
1682385000000|2023-04-25 01:10:00|6176.9|6175.1|6176.6|6174.8|6177.6|6175.8|6174.4|6172.6|140
1682385300000|2023-04-25 01:15:00|6176.5|6174.7|6178.8|6177|6178.9|6177.1|6175.7|6173.9|208
1682385600000|2023-04-25 01:20:00|6178.9|6177.1|6181.1|6179.3|6181.5|6179.7|6178.2|6176.4|158
1682385900000|2023-04-25 01:25:00|6181.2|6179.4|6183.2|6181.4|6183.7|6181.9|6181.2|6179.4|149
1682386200000|2023-04-25 01:30:00|6183|6181.2|6181.8|6180|6188.4|6186.6|6181.7|6179.9|217
1682386500000|2023-04-25 01:35:00|6181.7|6179.9|6182.4|6180.6|6183.6|6181.8|6179.7|6177.9|245
1682386800000|2023-04-25 01:40:00|6182.3|6180.5|6180.7|6178.9|6182.5|6180.7|6179.6|6177.8|166
1682387100000|2023-04-25 01:45:00|6180.6|6178.8|6180.7|6178.9|6181.5|6179.7|6178.6|6176.8|180
1682387400000|2023-04-25 01:50:00|6180.8|6179|6178.5|6176.7|6181|6179.2|6177.9|6176.1|150
1682387700000|2023-04-25 01:55:00|6178.3|6176.5|6176.8|6175|6180.4|6178.6|6176.7|6174.9|184
1682388000000|2023-04-25 02:00:00|6176.7|6174.9|6174.1|6172.3|6177.5|6175.7|6174|6172.2|168
1682388300000|2023-04-25 02:05:00|6174.2|6172.4|6173.8|6172|6174.2|6172.4|6171.4|6169.6|175
1682388600000|2023-04-25 02:10:00|6173.9|6172.1|6174|6172.2|6175.3|6173.5|6173.3|6171.5|160
1682388900000|2023-04-25 02:15:00|6173.9|6172.1|6174.8|6173|6175.1|6173.3|6172.7|6170.9|166
1682389200000|2023-04-25 02:20:00|6175.1|6173.3|6175.2|6173.4|6176.8|6175|6174.1|6172.3|150
1682389500000|2023-04-25 02:25:00|6175.1|6173.3|6174.5|6172.7|6175.2|6173.4|6174.2|6172.4|163
1682389800000|2023-04-25 02:30:00|6174.4|6172.6|6172.4|6170.6|6174.6|6172.8|6171.4|6169.6|198
1682390100000|2023-04-25 02:35:00|6172.3|6170.5|6172.2|6170.4|6173|6171.2|6171.1|6169.3|145
1682390400000|2023-04-25 02:40:00|6172.1|6170.3|6170.8|6169|6172.2|6170.4|6170.1|6168.3|150
1682390700000|2023-04-25 02:45:00|6170.9|6169.1|6169.7|6167.9|6171.1|6169.3|6169.4|6167.6|152
1682391000000|2023-04-25 02:50:00|6169.8|6168|6173.1|6171.3|6173.2|6171.4|6169.8|6168|128
1682391300000|2023-04-25 02:55:00|6173|6171.2|6172.6|6170.8|6173.9|6172.1|6172.2|6170.4|146
1682391600000|2023-04-25 03:00:00|6172.5|6170.7|6170.7|6168.9|6173|6171.2|6170.3|6168.5|152
1682391900000|2023-04-25 03:05:00|6170.6|6168.8|6172.9|6171.1|6173.2|6171.4|6170.5|6168.7|193
1682392200000|2023-04-25 03:10:00|6173|6171.2|6174.3|6172.5|6174.3|6172.5|6171.6|6169.8|169
1682392500000|2023-04-25 03:15:00|6174.2|6172.4|6173.7|6171.9|6175.2|6173.4|6172.7|6170.9|151
1682392800000|2023-04-25 03:20:00|6173.6|6171.8|6176|6174.2|6176.6|6174.8|6173.4|6171.6|136
1682393100000|2023-04-25 03:25:00|6176.1|6174.3|6175.8|6174|6176.3|6174.5|6174.7|6172.9|115
1682393400000|2023-04-25 03:30:00|6175.6|6173.8|6173.7|6171.9|6175.7|6173.9|6173.3|6171.5|154
1682393700000|2023-04-25 03:35:00|6173.6|6171.8|6172.7|6170.9|6174.2|6172.4|6172.1|6170.3|100
1682394000000|2023-04-25 03:40:00|6172.8|6171|6174.6|6172.8|6175.1|6173.3|6172.7|6170.9|104
1682394300000|2023-04-25 03:45:00|6174.5|6172.7|6173|6171.2|6174.7|6172.9|6172.9|6171.1|94
1682394600000|2023-04-25 03:50:00|6173.1|6171.3|6170.4|6168.6|6173.4|6171.6|6170.4|6168.6|122
1682394900000|2023-04-25 03:55:00|6170.5|6168.7|6171.6|6169.8|6171.6|6169.8|6169.7|6167.9|101
1682395200000|2023-04-25 04:00:00|6171.8|6170|6171.1|6169.3|6172.1|6170.3|6170.5|6168.7|93
1682395500000|2023-04-25 04:05:00|6170.9|6169.1|6169.7|6167.9|6171.2|6169.4|6168.4|6166.6|73
1682395800000|2023-04-25 04:10:00|6169.6|6167.8|6170|6168.2|6170.8|6169|6168.5|6166.7|112
1682396100000|2023-04-25 04:15:00|6169.9|6168.1|6170.8|6169|6171.4|6169.6|6169.8|6168|118
1682396400000|2023-04-25 04:20:00|6170.7|6168.9|6170.8|6169|6172.4|6170.6|6170.7|6168.9|127
1682396700000|2023-04-25 04:25:00|6170.7|6168.9|6170.8|6169|6171.4|6169.6|6170.7|6168.9|70
1682397000000|2023-04-25 04:30:00|6170.7|6168.9|6169.1|6167.3|6170.7|6168.9|6168.4|6166.6|111
1682397300000|2023-04-25 04:35:00|6169|6167.2|6168.6|6166.8|6169.4|6167.6|6168.3|6166.5|72
1682397600000|2023-04-25 04:40:00|6168.5|6166.7|6169.1|6167.3|6169.6|6167.8|6168.5|6166.7|78
1682397900000|2023-04-25 04:45:00|6169|6167.2|6168.2|6166.4|6169.5|6167.7|6168.1|6166.3|156
1682398200000|2023-04-25 04:50:00|6168.3|6166.5|6169.1|6167.3|6169.1|6167.3|6168|6166.2|82
1682398500000|2023-04-25 04:55:00|6169|6167.2|6170|6168.2|6170.2|6168.4|6168.6|6166.8|56
1682398800000|2023-04-25 05:00:00|6169.9|6168.1|6168.8|6167|6170.6|6168.8|6168.7|6166.9|95
1682399100000|2023-04-25 05:05:00|6168.7|6166.9|6170.1|6168.3|6170.1|6168.3|6168.5|6166.7|115
1682399400000|2023-04-25 05:10:00|6170|6168.2|6168.9|6167.1|6170.1|6168.3|6168.6|6166.8|97
1682399700000|2023-04-25 05:15:00|6168.7|6166.9|6169.9|6168.1|6170.2|6168.4|6167.6|6165.8|117
1682400000000|2023-04-25 05:20:00|6169.8|6168|6168.4|6166.6|6170.1|6168.3|6168|6166.2|81
1682400300000|2023-04-25 05:25:00|6168.5|6166.7|6166.8|6165|6168.5|6166.7|6165.6|6163.8|116
1682400600000|2023-04-25 05:30:00|6166.7|6164.9|6166.5|6164.7|6167.1|6165.3|6164.5|6162.7|146
1682400900000|2023-04-25 05:35:00|6166.8|6165|6166.1|6164.3|6167.1|6165.3|6165|6163.2|141
1682401200000|2023-04-25 05:40:00|6166|6164.2|6168.5|6166.7|6168.6|6166.8|6165.2|6163.4|135
1682401500000|2023-04-25 05:45:00|6168.4|6166.6|6170.5|6168.7|6171.4|6169.6|6168.3|6166.5|207
1682401800000|2023-04-25 05:50:00|6170.4|6168.6|6172.7|6170.9|6173.6|6171.8|6169.5|6167.7|155
1682402100000|2023-04-25 05:55:00|6172.8|6171|6170.2|6168.4|6173|6171.2|6170.2|6168.4|142
1682402400000|2023-04-25 06:00:00|6169.6|6167.8|6171.2|6169.4|6171.8|6170|6169.2|6167.4|240
1682402700000|2023-04-25 06:05:00|6171.3|6169.5|6175.5|6173.7|6175.5|6173.7|6170.4|6168.6|244
1682403000000|2023-04-25 06:10:00|6175.1|6173.3|6173.7|6171.9|6176.6|6174.8|6173.4|6171.6|243
1682403300000|2023-04-25 06:15:00|6173.8|6172|6170.2|6168.4|6173.9|6172.1|6170|6168.2|197
1682403600000|2023-04-25 06:20:00|6170.1|6168.3|6173.4|6171.6|6173.6|6171.8|6168.9|6167.1|244
1682403900000|2023-04-25 06:25:00|6173.5|6171.7|6173.6|6171.8|6173.8|6172|6172.3|6170.5|273
1682404200000|2023-04-25 06:30:00|6173.7|6171.9|6173.5|6171.7|6174.6|6172.8|6171.7|6169.9|208
1682404500000|2023-04-25 06:35:00|6173.4|6171.6|6171.4|6169.6|6173.4|6171.6|6170.2|6168.4|216
1682404800000|2023-04-25 06:40:00|6171.3|6169.5|6173.8|6172|6174.4|6172.6|6171.1|6169.3|147
1682405100000|2023-04-25 06:45:00|6173.9|6172.1|6170.8|6169|6174.1|6172.3|6170.8|6169|253
1682405400000|2023-04-25 06:50:00|6170.7|6168.9|6173|6171.2|6173.1|6171.3|6169.9|6168.1|202
1682405700000|2023-04-25 06:55:00|6173.1|6171.3|6172.3|6170.5|6174.1|6172.3|6171.4|6169.6|272
1682406000000|2023-04-25 07:00:00|6172.2|6170.4|6170.1|6168.3|6172.5|6170.7|6167.3|6165.5|362
1682406300000|2023-04-25 07:05:00|6170.2|6168.4|6170.2|6168.4|6172.3|6170.5|6167.6|6165.8|379
1682406600000|2023-04-25 07:10:00|6170.3|6168.5|6168.4|6166.6|6173.1|6171.3|6168.1|6166.3|275
1682406900000|2023-04-25 07:15:00|6168.3|6166.5|6167.4|6165.6|6170.4|6168.6|6166.1|6164.3|278
1682407200000|2023-04-25 07:20:00|6167.3|6165.5|6162.9|6161.1|6167.5|6165.7|6162.5|6160.7|311
1682407500000|2023-04-25 07:25:00|6162.7|6160.9|6163.8|6162|6167|6165.2|6162.4|6160.6|279
1682407800000|2023-04-25 07:30:00|6163.6|6161.8|6163.7|6161.9|6164|6162.2|6161.5|6159.7|344
1682408100000|2023-04-25 07:35:00|6163.6|6161.8|6162.1|6160.3|6163.8|6162|6161.4|6159.6|334
1682408400000|2023-04-25 07:40:00|6162.2|6160.4|6156.2|6154.4|6162.3|6160.5|6154.9|6153.1|255
1682408700000|2023-04-25 07:45:00|6156.1|6154.3|6158.7|6156.9|6159.1|6157.3|6156|6154.2|274
1682409000000|2023-04-25 07:50:00|6158.6|6156.8|6156|6154.2|6159.1|6157.3|6155.3|6153.5|255
1682409300000|2023-04-25 07:55:00|6156.1|6154.3|6158.6|6156.8|6158.6|6156.8|6155.5|6153.7|202
1682409600000|2023-04-25 08:00:00|6158.5|6156.7|6158.7|6156.9|6160.8|6159|6157.5|6155.7|343
1682409900000|2023-04-25 08:05:00|6158.6|6156.8|6156.8|6155|6159.2|6157.4|6156.3|6154.5|259
1682410200000|2023-04-25 08:10:00|6157.1|6155.3|6152.6|6150.8|6157.2|6155.4|6152|6150.2|316
1682410500000|2023-04-25 08:15:00|6152.5|6150.7|6154.2|6152.4|6154.2|6152.4|6152|6150.2|232
1682410800000|2023-04-25 08:20:00|6154.1|6152.3|6154.7|6152.9|6155.1|6153.3|6152.9|6151.1|246
1682411100000|2023-04-25 08:25:00|6154.6|6152.8|6155.7|6153.9|6156.2|6154.4|6153.6|6151.8|200
1682411400000|2023-04-25 08:30:00|6155.8|6154|6158.9|6157.1|6159.1|6157.3|6155.4|6153.6|192
1682411700000|2023-04-25 08:35:00|6159|6157.2|6160.7|6158.9|6160.7|6158.9|6158.4|6156.6|179
1682412000000|2023-04-25 08:40:00|6160.6|6158.8|6162.7|6160.9|6162.9|6161.1|6160.1|6158.3|217
1682412300000|2023-04-25 08:45:00|6162.6|6160.8|6162.7|6160.9|6163.2|6161.4|6160.8|6159|200
1682412600000|2023-04-25 08:50:00|6162.8|6161|6165.4|6163.6|6166.2|6164.4|6162.8|6161|172
1682412900000|2023-04-25 08:55:00|6165.5|6163.7|6167.5|6165.7|6168.3|6166.5|6165.2|6163.4|166
1682413200000|2023-04-25 09:00:00|6167.6|6165.8|6167.6|6165.8|6168.9|6167.1|6166|6164.2|236
1682413500000|2023-04-25 09:05:00|6167.7|6165.9|6167.2|6165.4|6168.5|6166.7|6166.7|6164.9|170
1682413800000|2023-04-25 09:10:00|6167.1|6165.3|6167.8|6166|6168.2|6166.4|6166.6|6164.8|187
1682414100000|2023-04-25 09:15:00|6168|6166.2|6169.2|6167.4|6170.7|6168.9|6167.7|6165.9|142
1682414400000|2023-04-25 09:20:00|6169.1|6167.3|6168.6|6166.8|6169.4|6167.6|6167.5|6165.7|170
1682414700000|2023-04-25 09:25:00|6168.5|6166.7|6167.8|6166|6169.1|6167.3|6167.1|6165.3|204
1682415000000|2023-04-25 09:30:00|6167.7|6165.9|6168.5|6166.7|6169.2|6167.4|6167.7|6165.9|136
1682415300000|2023-04-25 09:35:00|6168.6|6166.8|6170.1|6168.3|6171.5|6169.7|6168.6|6166.8|110
1682415600000|2023-04-25 09:40:00|6170.2|6168.4|6171.4|6169.6|6171.5|6169.7|6169.1|6167.3|136
1682415900000|2023-04-25 09:45:00|6171.3|6169.5|6172.8|6171|6174.2|6172.4|6171.3|6169.5|193
1682416200000|2023-04-25 09:50:00|6172.7|6170.9|6168.7|6166.9|6173.3|6171.5|6168.4|6166.6|161
1682416500000|2023-04-25 09:55:00|6168.6|6166.8|6169.2|6167.4|6170.5|6168.7|6168.6|6166.8|97
1682416800000|2023-04-25 10:00:00|6169.3|6167.5|6168|6166.2|6169.4|6167.6|6167.7|6165.9|126
1682417100000|2023-04-25 10:05:00|6168.1|6166.3|6171|6169.2|6173|6171.2|6167.3|6165.5|215
1682417400000|2023-04-25 10:10:00|6171.2|6169.4|6170.7|6168.9|6171.4|6169.6|6170.2|6168.4|218
1682417700000|2023-04-25 10:15:00|6170.8|6169|6168.5|6166.7|6171.1|6169.3|6167.7|6165.9|201
1682418000000|2023-04-25 10:20:00|6168.4|6166.6|6171.1|6169.3|6171.1|6169.3|6167.9|6166.1|123
1682418300000|2023-04-25 10:25:00|6171|6169.2|6169.2|6167.4|6171.2|6169.4|6169|6167.2|104
1682418600000|2023-04-25 10:30:00|6169.1|6167.3|6170.3|6168.5|6171|6169.2|6169|6167.2|237
1682418900000|2023-04-25 10:35:00|6170.2|6168.4|6173.2|6171.4|6173.3|6171.5|6169.3|6167.5|252
1682419200000|2023-04-25 10:40:00|6173.3|6171.5|6171.9|6170.1|6173.7|6171.9|6171.2|6169.4|169
1682419500000|2023-04-25 10:45:00|6172|6170.2|6170.7|6168.9|6172.3|6170.5|6170.4|6168.6|137
1682419800000|2023-04-25 10:50:00|6170.6|6168.8|6168.7|6166.9|6170.9|6169.1|6168.3|6166.5|160
1682420100000|2023-04-25 10:55:00|6168.8|6167|6169.5|6167.7|6170.4|6168.6|6168.3|6166.5|132
1682420400000|2023-04-25 11:00:00|6169.4|6167.6|6167.8|6166|6169.8|6168|6167.5|6165.7|208
1682420700000|2023-04-25 11:05:00|6167.7|6165.9|6168.3|6166.5|6168.8|6167|6166.8|6165|184
1682421000000|2023-04-25 11:10:00|6168.2|6166.4|6168|6166.2|6169.4|6167.6|6167.6|6165.8|195
1682421300000|2023-04-25 11:15:00|6167.9|6166.1|6167.9|6166.1|6168.4|6166.6|6167.4|6165.6|190
1682421600000|2023-04-25 11:20:00|6168|6166.2|6166.6|6164.8|6168|6166.2|6165.5|6163.7|190
1682421900000|2023-04-25 11:25:00|6166.5|6164.7|6164|6162.2|6166.5|6164.7|6163.1|6161.3|172
1682422200000|2023-04-25 11:30:00|6164.1|6162.3|6160.8|6159|6165|6163.2|6160.6|6158.8|169
1682422500000|2023-04-25 11:35:00|6160.7|6158.9|6158.2|6156.4|6161|6159.2|6157.9|6156.1|206
1682422800000|2023-04-25 11:40:00|6158.1|6156.3|6159.1|6157.3|6159.5|6157.7|6157.6|6155.8|188
1682423100000|2023-04-25 11:45:00|6159.2|6157.4|6162.5|6160.7|6163.4|6161.6|6159.1|6157.3|206
1682423400000|2023-04-25 11:50:00|6162.6|6160.8|6160.5|6158.7|6163|6161.2|6159.6|6157.8|219
1682423700000|2023-04-25 11:55:00|6160.6|6158.8|6157.7|6155.9|6160.6|6158.8|6157|6155.2|208
1682424000000|2023-04-25 12:00:00|6157.5|6155.7|6162|6160.2|6162|6160.2|6156.9|6155.1|246
1682424300000|2023-04-25 12:05:00|6162.1|6160.3|6162.5|6160.7|6162.9|6161.1|6161.1|6159.3|225
1682424600000|2023-04-25 12:10:00|6162.4|6160.6|6165|6163.2|6165.2|6163.4|6161.8|6160|200
1682424900000|2023-04-25 12:15:00|6164.6|6162.8|6165.1|6163.3|6166.7|6164.9|6164.2|6162.4|189
1682425200000|2023-04-25 12:20:00|6165.2|6163.4|6164.4|6162.6|6166.9|6165.1|6162.8|6161|250
1682425500000|2023-04-25 12:25:00|6164.3|6162.5|6166|6164.2|6166.2|6164.4|6162.5|6160.7|246
1682425800000|2023-04-25 12:30:00|6165.9|6164.1|6164.3|6162.5|6168|6166.2|6164|6162.2|296
1682426100000|2023-04-25 12:35:00|6164.4|6162.6|6165.2|6163.4|6165.8|6164|6163|6161.2|196
1682426400000|2023-04-25 12:40:00|6165.1|6163.3|6165.6|6163.8|6165.7|6163.9|6162.8|6161|251
1682426700000|2023-04-25 12:45:00|6165.9|6164.1|6164.1|6162.3|6166.7|6164.9|6163.4|6161.6|280
1682427000000|2023-04-25 12:50:00|6164.2|6162.4|6161.9|6160.1|6165.4|6163.6|6161|6159.2|250
1682427300000|2023-04-25 12:55:00|6162|6160.2|6164.3|6162.5|6165|6163.2|6161.4|6159.6|191
1682427600000|2023-04-25 13:00:00|6164.4|6162.6|6165.2|6163.4|6166.8|6165|6163.3|6161.5|235
1682427900000|2023-04-25 13:05:00|6165.1|6163.3|6161|6159.2|6165.3|6163.5|6160.1|6158.3|212
1682428200000|2023-04-25 13:10:00|6160.7|6158.9|6154.2|6152.4|6161.3|6159.5|6153.6|6151.8|260
1682428500000|2023-04-25 13:15:00|6154.1|6152.3|6154.7|6152.9|6156.9|6155.1|6152.9|6151.1|249
1682428800000|2023-04-25 13:20:00|6154.8|6153|6156.8|6155|6157.1|6155.3|6154|6152.2|230
1682429100000|2023-04-25 13:25:00|6156.7|6154.9|6159.6|6157.8|6159.6|6157.8|6156.4|6154.6|227
1682429400000|2023-04-25 13:30:00|6159.5|6157.7|6156.9|6155.1|6159.6|6157.8|6156.4|6154.6|297
1682429700000|2023-04-25 13:35:00|6156.8|6155|6154.9|6153.1|6157.6|6155.8|6154|6152.2|330
1682430000000|2023-04-25 13:40:00|6155|6153.2|6153.9|6152.1|6155.5|6153.7|6151.3|6149.5|272
1682430300000|2023-04-25 13:45:00|6153.8|6152|6152.3|6150.5|6153.9|6152.1|6148.7|6146.9|275
1682430600000|2023-04-25 13:50:00|6152.2|6150.4|6149.4|6147.6|6152.9|6151.1|6149.3|6147.5|261
1682430900000|2023-04-25 13:55:00|6149.3|6147.5|6150.9|6147.5|6150.9|6147.6|6147.2|6145.4|197
1682431200000|2023-04-25 14:00:00|6151.3|6147.3|6152.7|6150.9|6153.8|6151.6|6149.5|6147.3|414
1682431500000|2023-04-25 14:05:00|6152.8|6151|6151.4|6149.6|6153.9|6152.1|6151.3|6149.5|364
1682431800000|2023-04-25 14:10:00|6151.2|6149.4|6146.9|6145.1|6151.4|6149.6|6146|6144.2|328
1682432100000|2023-04-25 14:15:00|6146.8|6145|6148.8|6147|6149.1|6147.3|6146.4|6144.6|298
1682432400000|2023-04-25 14:20:00|6148.9|6147.1|6146.8|6145|6149.9|6148.1|6146.7|6144.9|332
1682432700000|2023-04-25 14:25:00|6146.7|6144.9|6148.2|6146.4|6148.8|6147|6146.6|6144.8|273
1682433000000|2023-04-25 14:30:00|6148.3|6146.5|6147.6|6145.8|6150.8|6149|6146.8|6145|272
1682433300000|2023-04-25 14:35:00|6147.8|6146|6146.3|6144.5|6148.3|6146.5|6146.2|6144.4|229
1682433600000|2023-04-25 14:40:00|6146.4|6144.6|6146.8|6145|6148.3|6146.5|6145.7|6143.9|233
1682433900000|2023-04-25 14:45:00|6146.7|6144.9|6147.8|6146|6148.6|6146.8|6146.5|6144.7|236
1682434200000|2023-04-25 14:50:00|6147.7|6145.9|6144.4|6142.6|6147.8|6146|6143.6|6141.8|163
1682434500000|2023-04-25 14:55:00|6144.3|6142.5|6144.5|6142.7|6145.7|6143.9|6143.8|6142|170
1682434800000|2023-04-25 15:00:00|6144.6|6142.8|6145.8|6144|6146.6|6144.8|6143.1|6141.3|248
1682435100000|2023-04-25 15:05:00|6145.7|6143.9|6147.7|6145.9|6147.7|6145.9|6144.6|6142.8|184
1682435400000|2023-04-25 15:10:00|6147.8|6146|6149.8|6148|6150.3|6148.5|6147.7|6145.9|177
1682435700000|2023-04-25 15:15:00|6150|6148.2|6150|6148.2|6150.4|6148.6|6147.7|6145.9|194
1682436000000|2023-04-25 15:20:00|6149.9|6148.1|6149.4|6147.6|6150.3|6148.5|6148.6|6146.8|175
1682436300000|2023-04-25 15:25:00|6149.2|6147.4|6148.7|6146.9|6149.5|6147.7|6148.3|6146.5|160
1682436600000|2023-04-25 15:30:00|6148.6|6146.8|6148.8|6147|6149.2|6147.4|6147.4|6145.6|162
1682436900000|2023-04-25 15:35:00|6148.9|6147.1|6146.4|6144.6|6149|6147.2|6145.7|6143.9|144
1682437200000|2023-04-25 15:40:00|6146.3|6144.5|6145.8|6144|6146.7|6144.9|6144.3|6142.5|142
1682437500000|2023-04-25 15:45:00|6145.7|6143.9|6144.9|6143.1|6146.6|6144.8|6144.4|6142.6|166
1682437800000|2023-04-25 15:50:00|6144.8|6143|6144.2|6142.4|6145.3|6143.5|6143.8|6142|111
1682438100000|2023-04-25 15:55:00|6144.1|6142.3|6143.2|6141.4|6145.9|6144.1|6143.2|6141.4|162
1682438400000|2023-04-25 16:00:00|6143.3|6141.5|6142.1|6140.3|6144.2|6142.4|6141.4|6139.6|167
1682438700000|2023-04-25 16:05:00|6142|6140.2|6142|6140.2|6142.2|6140.4|6140.5|6138.7|123
1682439000000|2023-04-25 16:10:00|6141.9|6140.1|6142.1|6140.3|6142.2|6140.4|6140.5|6138.7|189
1682439300000|2023-04-25 16:15:00|6142|6140.2|6144|6142.2|6144.4|6142.6|6141.2|6139.4|102
1682439600000|2023-04-25 16:20:00|6143.9|6142.1|6143.9|6142.1|6144.4|6142.6|6143.6|6141.8|100
1682439900000|2023-04-25 16:25:00|6144|6142.2|6144.3|6142.5|6144.4|6142.6|6143.5|6141.7|90
1682440200000|2023-04-25 16:30:00|6144.4|6142.6|6143.9|6142.1|6144.4|6142.6|6143.7|6141.9|61
1682440500000|2023-04-25 16:35:00|6144|6142.2|6140.9|6139.1|6144.1|6142.3|6140.5|6138.7|96
1682440800000|2023-04-25 16:40:00|6140.8|6139|6141.1|6139.3|6141.9|6140.1|6140.4|6138.6|116
1682441100000|2023-04-25 16:45:00|6141|6139.2|6142|6140.2|6142.1|6140.3|6140.9|6139.1|97
1682441400000|2023-04-25 16:50:00|6141.9|6140.1|6142.2|6140.4|6144|6142.2|6141.6|6139.8|123
1682441700000|2023-04-25 16:55:00|6142.1|6140.3|6142.9|6141.1|6142.9|6141.1|6141.4|6139.6|77
1682442000000|2023-04-25 17:00:00|6143|6141.2|6142.6|6140.8|6145.3|6143.5|6142.6|6140.8|154
1682442300000|2023-04-25 17:05:00|6142.5|6140.7|6143|6141.2|6144.4|6142.6|6142|6140.2|137
1682442600000|2023-04-25 17:10:00|6143.1|6141.3|6142.1|6140.3|6144.2|6142.4|6142.1|6140.3|127
1682442900000|2023-04-25 17:15:00|6142|6140.2|6138.9|6137.1|6142.1|6140.3|6138.1|6136.3|198
1682443200000|2023-04-25 17:20:00|6138.8|6137|6141|6139.2|6141.2|6139.4|6138.8|6137|103
1682443500000|2023-04-25 17:25:00|6141.1|6139.3|6142.1|6140.3|6142.7|6140.9|6140.4|6138.6|148
1682443800000|2023-04-25 17:30:00|6142.2|6140.4|6139.6|6137.8|6142.7|6140.9|6139.5|6137.7|146
1682444100000|2023-04-25 17:35:00|6139.5|6137.7|6139.9|6138.1|6141.1|6139.3|6139.3|6137.5|137
1682444400000|2023-04-25 17:40:00|6139.8|6138|6139.9|6138.1|6139.9|6138.1|6138.1|6136.3|127
1682444700000|2023-04-25 17:45:00|6139.8|6138|6137.6|6135.8|6140.8|6139|6135.5|6133.7|147
1682445000000|2023-04-25 17:50:00|6137.7|6135.9|6140.1|6138.3|6140.2|6138.4|6137.7|6135.9|130
1682445300000|2023-04-25 17:55:00|6140.2|6138.4|6136.8|6135|6140.2|6138.4|6136.8|6135|173
1682445600000|2023-04-25 18:00:00|6136.9|6135.1|6136.7|6134.9|6138.5|6136.7|6136.2|6134.4|176
1682445900000|2023-04-25 18:05:00|6136.6|6134.8|6138|6136.2|6138.9|6137.1|6136.4|6134.6|153
1682446200000|2023-04-25 18:10:00|6137.6|6135.8|6140.1|6138.3|6140.2|6138.4|6137.6|6135.8|135
1682446500000|2023-04-25 18:15:00|6140.3|6138.5|6139.1|6137.3|6141.1|6139.3|6137.5|6135.7|123
1682446800000|2023-04-25 18:20:00|6139|6137.2|6139.5|6137.7|6139.8|6138|6138.3|6136.5|120
1682447100000|2023-04-25 18:25:00|6139.6|6137.8|6139.8|6138|6140.4|6138.6|6138.5|6136.7|125
1682447400000|2023-04-25 18:30:00|6139.9|6138.1|6137.8|6136|6140.3|6138.5|6137.8|6136|104
1682447700000|2023-04-25 18:35:00|6137.9|6136.1|6138.9|6137.1|6139.3|6137.5|6137.9|6136.1|81
1682448000000|2023-04-25 18:40:00|6138.6|6136.8|6137.4|6135.6|6139.5|6137.7|6137.2|6135.4|88
1682448300000|2023-04-25 18:45:00|6137.8|6136|6139.1|6137.3|6139.1|6137.3|6136.9|6135.1|83
1682448600000|2023-04-25 18:50:00|6139|6137.2|6139.2|6137.4|6140|6138.2|6138.9|6137.1|80
1682448900000|2023-04-25 18:55:00|6139.3|6137.5|6136.3|6133.3|6139.6|6137.8|6135.3|6133.1|189
1682449200000|2023-04-25 19:00:00|6136.4|6133.4|6136.4|6134.6|6137.6|6135.5|6133.7|6131.9|168
1682449500000|2023-04-25 19:05:00|6136.3|6134.5|6137.5|6135.7|6138.1|6136.3|6136.3|6134.5|90
1682449800000|2023-04-25 19:10:00|6137.6|6135.8|6139.5|6137.7|6140|6138.2|6137.2|6135.4|81
1682450100000|2023-04-25 19:15:00|6139.6|6137.8|6139.9|6138.1|6140|6138.2|6139.3|6137.5|49
1682450400000|2023-04-25 19:20:00|6140|6138.2|6140.7|6138.9|6141.7|6139.9|6140|6138.2|83
1682450700000|2023-04-25 19:25:00|6140.6|6138.8|6140.9|6139.1|6140.9|6139.1|6140.4|6138.6|58
1682451000000|2023-04-25 19:30:00|6141|6139.2|6141.5|6139.7|6141.6|6139.8|6140.9|6139.1|76
1682451300000|2023-04-25 19:35:00|6141.4|6139.6|6140.8|6139|6141.6|6139.8|6140.7|6138.9|32
1682451600000|2023-04-25 19:40:00|6140.7|6138.9|6140|6138.2|6140.7|6138.9|6138.8|6137|106
1682451900000|2023-04-25 19:45:00|6140.1|6138.3|6139.9|6138.1|6140.7|6138.9|6139.1|6137.3|66
1682452200000|2023-04-25 19:50:00|6139.6|6137.8|6139|6137.2|6140.2|6138.4|6139|6137.2|61
1682452500000|2023-04-25 19:55:00|6139.1|6137.3|6139.5|6137.7|6139.6|6137.8|6138.7|6136.9|81
1682452800000|2023-04-25 20:00:00|6139.2|6137.4|6139.7|6137.9|6139.9|6138.1|6138.6|6136.8|85
1682453100000|2023-04-25 20:05:00|6139.8|6138|6141.7|6139.9|6141.8|6140|6139.8|6138|64
1682453400000|2023-04-25 20:10:00|6141.6|6139.8|6141.3|6139.5|6141.8|6140|6140.8|6139|29
1682453700000|2023-04-25 20:15:00|6141.2|6139.4|6140.6|6138.8|6141.2|6139.4|6139.7|6137.9|50
1682454000000|2023-04-25 20:20:00|6140.7|6138.9|6140.9|6139.1|6141|6139.2|6139.9|6138.1|39
1682454300000|2023-04-25 20:25:00|6140.8|6139|6140.1|6138.3|6140.8|6139|6139.4|6137.6|46
1682454600000|2023-04-25 20:30:00|6140|6138.2|6137.8|6136|6140.4|6138.6|6137.6|6135.8|46
1682454900000|2023-04-25 20:35:00|6137.7|6135.9|6136.6|6134.8|6137.8|6136|6135.3|6133.5|62
1682455200000|2023-04-25 20:40:00|6136.5|6134.7|6138.8|6137|6138.9|6137.1|6136.5|6134.7|37
1682455500000|2023-04-25 20:45:00|6138.9|6137.1|6138.6|6136.8|6140|6138.2|6138.5|6136.7|46
1682455800000|2023-04-25 20:50:00|6138.5|6136.7|6137.9|6136.1|6138.5|6136.7|6137.6|6135.8|29
1682456100000|2023-04-25 20:55:00|6138.5|6135.5|6138.9|6135.9|6139.4|6136.4|6138.2|6135.2|77
1682456400000|2023-04-25 21:00:00|6144.4|6140.4|6140.7|6136.7|6149.1|6145.1|6139.9|6135.9|39
1682456700000|2023-04-25 21:05:00|6140.1|6136.1|6140.7|6136.7|6141.2|6137.2|6140|6136|48
1682457000000|2023-04-25 21:10:00|6140.9|6136.9|6141.1|6137.1|6142|6138|6140.4|6136.4|63
1682457300000|2023-04-25 21:15:00|6141.2|6137.2|6141.3|6137.3|6142.1|6138.1|6140.5|6136.6|41
1682457600000|2023-04-25 21:20:00|6141.2|6137.2|6141.4|6137.4|6142|6138|6141.2|6137.2|30
1682457900000|2023-04-25 21:25:00|6141.3|6137.3|6140.9|6136.9|6142.4|6138.4|6140.7|6136.9|61
1682458200000|2023-04-25 21:30:00|6140.8|6136.8|6141.6|6137.6|6142.2|6138.2|6140.4|6136.4|83
1682458500000|2023-04-25 21:35:00|6141.7|6137.7|6141.9|6137.9|6142.7|6138.7|6140.7|6137.2|124
1682458800000|2023-04-25 21:40:00|6141.8|6137.8|6140.5|6136.5|6142.3|6138.3|6138.9|6135.9|79
1682459100000|2023-04-25 21:45:00|6140.4|6136.4|6141.5|6137.5|6141.5|6137.5|6139.9|6136.4|66
1682459400000|2023-04-25 21:50:00|6141.1|6137.1|6141.5|6137.5|6141.5|6137.8|6140.6|6137|61
1682459700000|2023-04-25 21:55:00|6141.3|6137.4|6142|6139|6142.4|6139.2|6140.9|6137.3|86
1682460000000|2023-04-25 22:00:00|6141.7|6138.7|6143|6140|6143.2|6140.2|6141.1|6138.1|137
1682460300000|2023-04-25 22:05:00|6142.9|6139.9|6149.4|6146.4|6149.5|6146.5|6142.9|6139.9|149
1682460600000|2023-04-25 22:10:00|6149.3|6146.3|6147.8|6144.8|6149.4|6146.4|6147.7|6144.7|85
1682460900000|2023-04-25 22:15:00|6147.7|6144.7|6145.8|6142.8|6147.8|6144.8|6145.6|6142.6|78
1682461200000|2023-04-25 22:20:00|6146|6143|6146|6143|6146.6|6143.6|6145.8|6142.8|98
1682461500000|2023-04-25 22:25:00|6146.1|6143.1|6146.9|6143.9|6148.7|6145.7|6146|6143|132
1682461800000|2023-04-25 22:30:00|6146.8|6143.8|6147.5|6144.5|6148|6145|6145.6|6142.6|110
1682462100000|2023-04-25 22:35:00|6147.6|6144.6|6146.4|6143.4|6147.9|6144.9|6146.1|6143.4|67
1682462400000|2023-04-25 22:40:00|6146.5|6143.5|6145.9|6142.9|6147.3|6144.3|6145.5|6142.9|77
1682462700000|2023-04-25 22:45:00|6146|6143|6146|6144.2|6146.8|6144.5|6145.2|6142.5|94
1682463000000|2023-04-25 22:50:00|6146.1|6144.3|6148.3|6145.3|6148.7|6145.7|6146|6144.1|87
1682463300000|2023-04-25 22:55:00|6148|6145|6147.9|6144.9|6148.9|6146.1|6146.8|6144.4|57
1682463600000|2023-04-25 23:00:00|6148|6145|6145.6|6142.6|6148.3|6145.3|6144.9|6141.9|152
1682463900000|2023-04-25 23:05:00|6145.7|6142.7|6146.8|6143.8|6147.3|6144.3|6145.5|6142.5|78
1682464200000|2023-04-25 23:10:00|6146.9|6143.9|6146.3|6143.3|6147|6144.2|6145.6|6143.1|101
1682464500000|2023-04-25 23:15:00|6146.4|6143.4|6144.7|6142.9|6146.4|6143.9|6144.4|6142.6|85
1682464800000|2023-04-25 23:20:00|6144.6|6142.8|6144.1|6142.3|6145.4|6143.6|6143.6|6141.8|96
1682465100000|2023-04-25 23:25:00|6144.2|6142.4|6144.1|6142.3|6144.6|6142.8|6143.9|6142.1|82
1682465400000|2023-04-25 23:30:00|6144|6142.2|6144.1|6142.3|6145.2|6143.3|6143.8|6141.8|82
1682465700000|2023-04-25 23:35:00|6144.2|6142.4|6144.9|6143.1|6145|6143.2|6143.8|6142|56
1682466000000|2023-04-25 23:40:00|6145.5|6143.7|6144.9|6143.1|6145.6|6143.8|6144.9|6143.1|66
1682466300000|2023-04-25 23:45:00|6144.8|6143|6145.3|6143.5|6145.7|6143.9|6144.2|6142.4|74
1682466600000|2023-04-25 23:50:00|6145.4|6143.6|6148.5|6146.7|6149|6147.2|6145.1|6143.3|106
1682466900000|2023-04-25 23:55:00|6148.4|6146.6|6147.6|6145.8|6148.4|6146.6|6147.5|6145.7|100
1682467200000|2023-04-26 00:00:00|6147.7|6145.9|6147.4|6145.6|6149.6|6147.8|6146.4|6144.6|249
1682467500000|2023-04-26 00:05:00|6147.5|6145.7|6148.1|6146.3|6148.4|6146.6|6145.8|6144|179
1682467800000|2023-04-26 00:10:00|6148|6146.2|6147.7|6145.9|6148.4|6146.6|6146.7|6144.9|163
1682468100000|2023-04-26 00:15:00|6147.6|6145.8|6147.4|6145.6|6147.9|6146.1|6146.2|6144.4|181
1682468400000|2023-04-26 00:20:00|6147.5|6145.7|6147.5|6145.7|6148.5|6146.7|6147.1|6145.3|146
1682468700000|2023-04-26 00:25:00|6147.4|6145.6|6146.2|6144.4|6148.5|6146.7|6145.4|6143.6|129
1682469000000|2023-04-26 00:30:00|6146.5|6144.7|6145.6|6143.8|6147.2|6145.4|6145.3|6143.5|211
1682469300000|2023-04-26 00:35:00|6145.5|6143.7|6145|6143.2|6145.7|6143.9|6143.7|6141.9|136
1682469600000|2023-04-26 00:40:00|6145.2|6143.4|6145.1|6143.3|6145.4|6143.6|6142.8|6141|153
1682469900000|2023-04-26 00:45:00|6145.2|6143.4|6145.1|6143.3|6146.5|6144.7|6143.1|6141.3|154
1682470200000|2023-04-26 00:50:00|6145.4|6143.6|6143.6|6141.8|6145.8|6144|6142|6140.2|202
1682470500000|2023-04-26 00:55:00|6143.3|6141.5|6146.9|6145.1|6147.3|6145.5|6143.3|6141.5|190
1682470800000|2023-04-26 01:00:00|6146.8|6145|6144.1|6142.3|6147.1|6145.3|6143.4|6141.6|207
1682471100000|2023-04-26 01:05:00|6144.2|6142.4|6145.7|6143.9|6146.7|6144.9|6144.2|6142.4|150
1682471400000|2023-04-26 01:10:00|6145.6|6143.8|6144.3|6142.5|6146.2|6144.4|6143.5|6141.7|157
1682471700000|2023-04-26 01:15:00|6144.2|6142.4|6140.9|6139.1|6145.1|6143.3|6140.5|6138.7|235
1682472000000|2023-04-26 01:20:00|6141|6139.2|6141.5|6139.7|6142.3|6140.5|6138.4|6136.6|201
1682472300000|2023-04-26 01:25:00|6141.7|6139.9|6144.6|6141.6|6145.4|6142.4|6140.5|6138.7|239
1682472600000|2023-04-26 01:30:00|6144.9|6141.1|6147.4|6144.4|6150|6147|6140|6137|461
1682472900000|2023-04-26 01:35:00|6147.6|6144.6|6146.1|6143.1|6149.4|6146.4|6145.9|6142.9|355
1682473200000|2023-04-26 01:40:00|6146.2|6143.2|6146.2|6143.2|6147.5|6144.5|6145.7|6142.7|213
1682473500000|2023-04-26 01:45:00|6145.6|6142.6|6145.1|6142.1|6145.7|6142.7|6141.8|6138.8|223
1682473800000|2023-04-26 01:50:00|6145.2|6142.2|6146.5|6143.5|6146.8|6143.8|6143.4|6140.4|244
1682474100000|2023-04-26 01:55:00|6146.6|6143.6|6149.5|6146.5|6150.4|6147.4|6145.9|6142.9|228
1682474400000|2023-04-26 02:00:00|6149.6|6146.6|6145.8|6142.8|6149.6|6146.6|6145.8|6142.8|240
1682474700000|2023-04-26 02:05:00|6145.7|6142.7|6145|6142|6146.5|6143.5|6144.9|6141.9|187
1682475000000|2023-04-26 02:10:00|6144.9|6141.9|6142.4|6139.4|6145.5|6142.5|6142.3|6139.3|228
1682475300000|2023-04-26 02:15:00|6142.5|6139.5|6142.6|6139.6|6144.6|6141.6|6141.8|6138.8|165
1682475600000|2023-04-26 02:20:00|6142.7|6139.7|6141.7|6138.7|6143.2|6140.2|6140.9|6137.9|161
1682475900000|2023-04-26 02:25:00|6141.6|6138.6|6142.3|6139.3|6142.8|6139.8|6140.2|6137.2|156
1682476200000|2023-04-26 02:30:00|6142.4|6139.4|6141.5|6138.5|6142.8|6139.8|6140.8|6137.8|195
1682476500000|2023-04-26 02:35:00|6141.7|6138.7|6143|6140|6143.2|6140.2|6141|6138|204
1682476800000|2023-04-26 02:40:00|6143.1|6140.1|6137.1|6134.1|6143.2|6140.2|6136.9|6133.9|193
1682477100000|2023-04-26 02:45:00|6137|6134|6133.6|6130.6|6137.1|6134.1|6133|6130|178
1682477400000|2023-04-26 02:50:00|6133.7|6130.7|6133|6130|6134.6|6131.6|6131.9|6128.9|128
1682477700000|2023-04-26 02:55:00|6132.9|6129.9|6135.8|6132.8|6136.5|6133.5|6132.5|6129.5|189
1682478000000|2023-04-26 03:00:00|6135.9|6132.9|6135.3|6132.3|6136.4|6133.4|6132.5|6129.5|157
1682478300000|2023-04-26 03:05:00|6135.4|6132.4|6137|6134|6137.1|6134.1|6135.1|6132.1|131
1682478600000|2023-04-26 03:10:00|6136.6|6133.6|6134|6131|6136.6|6133.6|6133|6130|147
1682478900000|2023-04-26 03:15:00|6133.9|6130.9|6135.9|6132.9|6136.8|6133.8|6133.5|6130.5|147
1682479200000|2023-04-26 03:20:00|6135.8|6132.8|6135.9|6132.9|6136.6|6133.6|6134.4|6131.4|165
1682479500000|2023-04-26 03:25:00|6135.8|6132.8|6133.8|6132|6135.9|6132.9|6133.4|6131.2|140
1682479800000|2023-04-26 03:30:00|6133.7|6131.9|6135|6133.2|6135.3|6133.5|6133|6131.2|137
1682480100000|2023-04-26 03:35:00|6134.9|6133.1|6137.4|6135.6|6138.2|6136.4|6134.6|6132.8|137
1682480400000|2023-04-26 03:40:00|6137.3|6135.5|6134|6132.2|6137.3|6135.5|6133.8|6132|104
1682480700000|2023-04-26 03:45:00|6134.3|6132.5|6133.4|6131.6|6134.3|6132.5|6132.8|6131|92
1682481000000|2023-04-26 03:50:00|6133.3|6131.5|6132.9|6131.1|6135.1|6133.3|6132.2|6130.4|133
1682481300000|2023-04-26 03:55:00|6132.8|6131|6130.5|6128.7|6133.7|6131.9|6130.4|6128.6|236
1682481600000|2023-04-26 04:00:00|6130.6|6128.8|6132.1|6130.3|6132.4|6130.6|6130.5|6128.7|208
1682481900000|2023-04-26 04:05:00|6132|6130.2|6132.7|6130.9|6133.6|6131.8|6132|6130.2|104
1682482200000|2023-04-26 04:10:00|6132.6|6130.8|6132|6130.2|6132.8|6131|6130.8|6129|78
1682482500000|2023-04-26 04:15:00|6131.9|6130.1|6129.9|6128.1|6132|6130.2|6129.7|6127.9|95
1682482800000|2023-04-26 04:20:00|6129.8|6128|6129.5|6127.7|6130|6128.2|6128.8|6127|104
1682483100000|2023-04-26 04:25:00|6129.6|6127.8|6130.6|6128.8|6131.2|6129.4|6129.6|6127.8|116
1682483400000|2023-04-26 04:30:00|6130.7|6128.9|6133.4|6131.6|6133.6|6131.8|6130.5|6128.7|110
1682483700000|2023-04-26 04:35:00|6133.5|6131.7|6133.7|6131.9|6134.4|6132.6|6132.6|6130.8|126
1682484000000|2023-04-26 04:40:00|6133.8|6132|6135.5|6133.7|6136.1|6134.3|6133.7|6131.9|124
1682484300000|2023-04-26 04:45:00|6135.4|6133.6|6136.4|6134.6|6136.7|6134.9|6135|6133.2|117
1682484600000|2023-04-26 04:50:00|6136.3|6134.5|6135.5|6133.7|6136.5|6134.7|6135.4|6133.6|135
1682484900000|2023-04-26 04:55:00|6135.6|6133.8|6135.4|6133.6|6135.9|6134.1|6134.2|6132.4|171
1682485200000|2023-04-26 05:00:00|6135.3|6133.5|6134.4|6132.6|6135.3|6133.5|6133.4|6131.6|137
1682485500000|2023-04-26 05:05:00|6134.5|6132.7|6133.1|6131.3|6134.7|6132.9|6132.5|6130.7|123
1682485800000|2023-04-26 05:10:00|6133|6131.2|6134.2|6132.4|6135|6133.2|6133|6131.2|101
1682486100000|2023-04-26 05:15:00|6134.3|6132.5|6133.3|6131.5|6134.8|6133|6133.2|6131.4|136
1682486400000|2023-04-26 05:20:00|6133.4|6131.6|6134.4|6132.6|6134.6|6132.8|6133.1|6131.3|97
1682486700000|2023-04-26 05:25:00|6134.3|6132.5|6133.3|6131.5|6135.1|6133.3|6132.4|6130.6|90
1682487000000|2023-04-26 05:30:00|6133.4|6131.6|6135|6133.2|6135.6|6133.8|6133.4|6131.6|153
1682487300000|2023-04-26 05:35:00|6134.9|6133.1|6136.4|6134.6|6136.4|6134.6|6134.9|6133.1|158
1682487600000|2023-04-26 05:40:00|6136.5|6134.7|6136.7|6134.9|6136.9|6135.1|6134.5|6132.7|135
1682487900000|2023-04-26 05:45:00|6136.6|6134.8|6134.4|6132.6|6137.6|6135.8|6134.3|6132.5|159
1682488200000|2023-04-26 05:50:00|6134.3|6132.5|6134.3|6132.5|6134.5|6132.7|6133|6131.2|127
1682488500000|2023-04-26 05:55:00|6134.2|6132.4|6133.3|6131.5|6134.6|6132.8|6133.2|6131.4|112
1682488800000|2023-04-26 06:00:00|6133.4|6131.6|6130.3|6128.5|6133.6|6131.8|6129.8|6128|199
1682489100000|2023-04-26 06:05:00|6130.4|6128.6|6130.1|6128.3|6132|6130.2|6129.8|6128|190
1682489400000|2023-04-26 06:10:00|6130|6128.2|6132.7|6130.9|6134.5|6132.7|6129.3|6127.5|224
1682489700000|2023-04-26 06:15:00|6133|6131.2|6132.3|6130.5|6135.1|6133.3|6131.8|6130|147
1682490000000|2023-04-26 06:20:00|6132.2|6130.4|6134.1|6132.3|6135.1|6133.3|6131.9|6130.1|197
1682490300000|2023-04-26 06:25:00|6134|6132.2|6135|6133.2|6135.7|6133.9|6134|6132.2|167
1682490600000|2023-04-26 06:30:00|6135.1|6133.3|6136.5|6134.7|6137.6|6135.8|6134|6132.2|240
1682490900000|2023-04-26 06:35:00|6136.6|6134.8|6137.1|6135.3|6138.1|6136.3|6136.1|6134.3|266
1682491200000|2023-04-26 06:40:00|6137.2|6135.4|6137.6|6135.8|6138.2|6136.4|6137|6135.2|198
1682491500000|2023-04-26 06:45:00|6137.5|6135.7|6140.1|6138.3|6140.6|6138.8|6137.1|6135.3|191
1682491800000|2023-04-26 06:50:00|6140|6138.2|6142.5|6140.7|6143|6141.2|6138.6|6136.8|220
1682492100000|2023-04-26 06:55:00|6142.4|6140.6|6141.8|6140|6143.7|6141.9|6141|6139.2|242
1682492400000|2023-04-26 07:00:00|6141.7|6139.9|6140.8|6139|6142|6140.2|6139.3|6137.5|332
1682492700000|2023-04-26 07:05:00|6140.5|6138.7|6136.4|6134.6|6141|6139.2|6136|6134.2|206
1682493000000|2023-04-26 07:10:00|6136.5|6134.7|6134.4|6132.6|6137|6135.2|6134.1|6132.3|223
1682493300000|2023-04-26 07:15:00|6134.5|6132.7|6136.5|6134.7|6137.9|6136.1|6133.9|6132.1|260
1682493600000|2023-04-26 07:20:00|6136.6|6134.8|6140.6|6138.8|6140.6|6138.8|6136|6134.2|317
1682493900000|2023-04-26 07:25:00|6141|6139.2|6145.4|6143.6|6145.6|6143.8|6141|6139.2|223
1682494200000|2023-04-26 07:30:00|6145.5|6143.7|6141.5|6139.7|6146|6144.2|6141.4|6139.6|340
1682494500000|2023-04-26 07:35:00|6141.4|6139.6|6140|6138.2|6143.8|6142|6139.9|6138.1|292
1682494800000|2023-04-26 07:40:00|6139.8|6138|6137|6135.2|6140.1|6138.3|6136.9|6135.1|290
1682495100000|2023-04-26 07:45:00|6136.9|6135.1|6135.3|6133.5|6137.2|6135.4|6134.4|6132.6|266
1682495400000|2023-04-26 07:50:00|6135.1|6133.3|6133.6|6131.8|6136.6|6134.8|6132.5|6130.7|287
1682495700000|2023-04-26 07:55:00|6133.5|6131.7|6136.6|6134.8|6137.2|6135.4|6132.1|6130.3|292
1682496000000|2023-04-26 08:00:00|6136.7|6134.9|6135.8|6134|6138|6136.2|6135|6133.2|296
1682496300000|2023-04-26 08:05:00|6135.9|6134.1|6131.9|6130.1|6136|6134.2|6130.9|6129.1|330
1682496600000|2023-04-26 08:10:00|6131.8|6130|6129.9|6128.1|6131.9|6130.1|6129.7|6127.9|257
1682496900000|2023-04-26 08:15:00|6130.1|6128.3|6132.5|6130.7|6133.2|6131.4|6130|6128.2|273
1682497200000|2023-04-26 08:20:00|6132.6|6130.8|6135.4|6133.6|6135.9|6134.1|6131.9|6130.1|247
1682497500000|2023-04-26 08:25:00|6135.5|6133.7|6137.8|6136|6138.4|6136.6|6134.8|6133|268
1682497800000|2023-04-26 08:30:00|6138|6136.2|6138.5|6136.7|6140.2|6138.4|6137.7|6135.9|234
1682498100000|2023-04-26 08:35:00|6138.6|6136.8|6134.8|6133|6138.7|6136.9|6134.3|6132.5|219
1682498400000|2023-04-26 08:40:00|6134.7|6132.9|6129.7|6127.9|6136.7|6134.9|6129.6|6127.8|273
1682498700000|2023-04-26 08:45:00|6129.8|6128|6128.7|6126.9|6130.8|6129|6126.6|6124.8|232
1682499000000|2023-04-26 08:50:00|6128.5|6126.7|6127.7|6125.9|6129|6127.2|6127.3|6125.5|185
1682499300000|2023-04-26 08:55:00|6127.6|6125.8|6129.9|6128.1|6130.4|6128.6|6127.6|6125.8|169
1682499600000|2023-04-26 09:00:00|6130|6128.2|6129.4|6127.6|6131.6|6129.8|6129|6127.2|185
1682499900000|2023-04-26 09:05:00|6129.5|6127.7|6127.4|6125.6|6129.5|6127.7|6127.1|6125.3|211
1682500200000|2023-04-26 09:10:00|6127.5|6125.7|6127.1|6125.3|6129.1|6127.3|6126.6|6124.8|230
1682500500000|2023-04-26 09:15:00|6127.2|6125.4|6125.5|6123.7|6127.3|6125.5|6125.1|6123.3|169
1682500800000|2023-04-26 09:20:00|6125.6|6123.8|6129.1|6127.3|6129.3|6127.5|6124.2|6122.4|194
1682501100000|2023-04-26 09:25:00|6129.2|6127.4|6125.2|6123.4|6129.9|6128.1|6124.8|6123|243
1682501400000|2023-04-26 09:30:00|6125.1|6123.3|6126.4|6124.6|6126.9|6125.1|6124.4|6122.6|228
1682501700000|2023-04-26 09:35:00|6126.3|6124.5|6126.5|6124.7|6126.9|6125.1|6124.5|6122.7|224
1682502000000|2023-04-26 09:40:00|6126.6|6124.8|6124.9|6123.1|6128.3|6126.5|6124.9|6123.1|156
1682502300000|2023-04-26 09:45:00|6124.8|6123|6124.3|6122.5|6125.4|6123.6|6124.2|6122.4|139
1682502600000|2023-04-26 09:50:00|6124.2|6122.4|6125.1|6123.3|6125.1|6123.3|6123.2|6121.4|183
1682502900000|2023-04-26 09:55:00|6125|6123.2|6127.1|6125.3|6128.2|6126.4|6124.6|6122.8|134
1682503200000|2023-04-26 10:00:00|6127.3|6125.5|6130.7|6128.9|6131.1|6129.3|6127.3|6125.5|171
1682503500000|2023-04-26 10:05:00|6130.8|6129|6133.9|6132.1|6135.1|6133.3|6130.2|6128.4|188
1682503800000|2023-04-26 10:10:00|6133.8|6132|6132|6130.2|6134.7|6132.9|6132|6130.2|188
1682504100000|2023-04-26 10:15:00|6132.1|6130.3|6133.5|6131.7|6133.8|6132|6131.4|6129.6|145
1682504400000|2023-04-26 10:20:00|6133.4|6131.6|6133.3|6131.5|6133.8|6132|6132.2|6130.4|145
1682504700000|2023-04-26 10:25:00|6133.2|6131.4|6137|6135.2|6137.1|6135.3|6132.5|6130.7|138
1682505000000|2023-04-26 10:30:00|6137.1|6135.3|6138.2|6136.4|6140.3|6138.5|6136.1|6134.3|211
1682505300000|2023-04-26 10:35:00|6138.1|6136.3|6135.7|6133.9|6138.1|6136.3|6135.7|6133.9|209
1682505600000|2023-04-26 10:40:00|6135.8|6134|6134.5|6132.7|6136|6134.2|6132.3|6130.5|243
1682505900000|2023-04-26 10:45:00|6134.4|6132.6|6135.2|6133.4|6136.3|6134.5|6133.4|6131.6|230
1682506200000|2023-04-26 10:50:00|6135.1|6133.3|6132.6|6130.8|6136.8|6135|6131.9|6130.1|237
1682506500000|2023-04-26 10:55:00|6132.5|6130.7|6132.1|6130.3|6132.9|6131.1|6130.8|6129|187
1682506800000|2023-04-26 11:00:00|6132.2|6130.4|6133.5|6131.7|6134|6132.2|6131.5|6129.7|231
1682507100000|2023-04-26 11:05:00|6133.6|6131.8|6128.9|6127.1|6133.7|6131.9|6128.9|6127.1|239
1682507400000|2023-04-26 11:10:00|6128.7|6126.9|6128.6|6126.8|6129.6|6127.8|6125.9|6124.1|258
1682507700000|2023-04-26 11:15:00|6128.7|6126.9|6129.5|6127.7|6129.7|6127.9|6127|6125.2|287
1682508000000|2023-04-26 11:20:00|6129.4|6127.6|6130.2|6128.4|6133.1|6131.3|6128.6|6126.8|298
1682508300000|2023-04-26 11:25:00|6130.1|6128.3|6128.1|6126.3|6131.7|6129.9|6127.9|6126.1|276
1682508600000|2023-04-26 11:30:00|6127.9|6126.1|6130.1|6128.3|6130.1|6128.3|6127.4|6125.6|335
1682508900000|2023-04-26 11:35:00|6130.2|6128.4|6129.1|6127.3|6131.4|6129.6|6128.4|6126.6|275
1682509200000|2023-04-26 11:40:00|6129.2|6127.4|6132.7|6130.9|6135.3|6133.5|6124.5|6122.7|454
1682509500000|2023-04-26 11:45:00|6132.6|6130.8|6130.2|6128.4|6134.3|6132.5|6128.7|6126.9|509
1682509800000|2023-04-26 11:50:00|6130.3|6128.5|6127.5|6125.7|6130.3|6128.5|6126.3|6124.5|407
1682510100000|2023-04-26 11:55:00|6127.4|6125.6|6124|6122.2|6128.8|6127|6123.5|6121.7|325
1682510400000|2023-04-26 12:00:00|6125|6123.2|6121.9|6120.1|6125.5|6123.7|6121.9|6120.1|302
1682510700000|2023-04-26 12:05:00|6122|6120.2|6123.3|6121.5|6125|6123.2|6121.4|6119.6|279
1682511000000|2023-04-26 12:10:00|6123.2|6121.4|6124.2|6122.4|6125.8|6124|6122.4|6120.6|267
1682511300000|2023-04-26 12:15:00|6124.1|6122.3|6125.9|6124.1|6126.1|6124.3|6124.1|6122.3|225
1682511600000|2023-04-26 12:20:00|6126|6124.2|6129.1|6127.3|6129.5|6127.7|6126|6124.2|214
1682511900000|2023-04-26 12:25:00|6129.2|6127.4|6131.4|6128.4|6131.7|6128.7|6128.7|6126.9|212
1682512200000|2023-04-26 12:30:00|6130.4|6127.4|6132.1|6130.3|6133.9|6132.1|6123|6120|477
1682512500000|2023-04-26 12:35:00|6132.2|6130.4|6131|6129.2|6132.5|6130.7|6129|6127.2|371
1682512800000|2023-04-26 12:40:00|6131.1|6129.3|6128.9|6127.1|6131.8|6130|6128.2|6126.4|325
1682513100000|2023-04-26 12:45:00|6128.8|6127|6129.8|6128|6131.8|6130|6128.5|6126.7|282
1682513400000|2023-04-26 12:50:00|6129.7|6127.9|6129.5|6127.7|6131.3|6129.5|6129.2|6127.4|204
1682513700000|2023-04-26 12:55:00|6129.4|6127.6|6130|6128.2|6130.8|6129|6126.2|6124.4|286
1682514000000|2023-04-26 13:00:00|6129.8|6128|6130|6128.2|6131|6129.2|6127.8|6126|357
1682514300000|2023-04-26 13:05:00|6130.1|6128.3|6131.7|6129.9|6132.5|6130.7|6129|6127.2|342
1682514600000|2023-04-26 13:10:00|6131.8|6130|6131.5|6129.7|6131.8|6130|6129.3|6127.5|276
1682514900000|2023-04-26 13:15:00|6131.6|6129.8|6132.3|6130.5|6133.4|6131.6|6129.9|6128.1|260
1682515200000|2023-04-26 13:20:00|6132.1|6130.3|6136.8|6135|6137.3|6135.5|6130.8|6129|538
1682515500000|2023-04-26 13:25:00|6136.7|6134.9|6138.1|6136.3|6141|6139.2|6136.4|6134.6|492
1682515800000|2023-04-26 13:30:00|6138.2|6136.4|6138.8|6137|6140.3|6138.5|6136.8|6135|484
1682516100000|2023-04-26 13:35:00|6138.9|6137.1|6136.8|6135|6139|6137.2|6135.2|6133.4|459
1682516400000|2023-04-26 13:40:00|6136.7|6134.9|6133.5|6131.7|6137.1|6135.3|6131.8|6130|337
1682516700000|2023-04-26 13:45:00|6133.6|6131.8|6138.6|6136.8|6139.4|6137.6|6133.6|6131.8|342
1682517000000|2023-04-26 13:50:00|6138.7|6136.9|6144|6142.2|6144.9|6143.1|6137.8|6136|460
1682517300000|2023-04-26 13:55:00|6144.1|6142.3|6141.1|6139.3|6144.7|6142.9|6139.7|6137.9|392
1682517600000|2023-04-26 14:00:00|6141|6139.2|6137.2|6135.4|6141.1|6139.3|6134.9|6133.1|376
1682517900000|2023-04-26 14:05:00|6137.3|6135.5|6135.1|6133.3|6139.5|6137.7|6134.6|6132.8|383
1682518200000|2023-04-26 14:10:00|6135|6133.2|6133.8|6132|6137.3|6135.5|6133.3|6131.5|326
1682518500000|2023-04-26 14:15:00|6133.6|6131.8|6129.9|6128.1|6133.6|6131.8|6127.3|6125.5|359
1682518800000|2023-04-26 14:20:00|6129.8|6128|6130.5|6128.7|6132.3|6130.5|6129.5|6127.7|346
1682519100000|2023-04-26 14:25:00|6130.4|6128.6|6133.9|6132.1|6134.4|6132.6|6130.3|6128.5|319
1682519400000|2023-04-26 14:30:00|6134|6132.2|6130.3|6128.5|6137|6135.2|6129.7|6127.9|348
1682519700000|2023-04-26 14:35:00|6130.2|6128.4|6131.1|6129.3|6132.3|6130.5|6129.5|6127.7|347
1682520000000|2023-04-26 14:40:00|6131|6129.2|6127.4|6125.6|6131.3|6129.5|6127|6125.2|263
1682520300000|2023-04-26 14:45:00|6127.5|6125.7|6129.9|6128.1|6129.9|6128.1|6127|6125.2|212
1682520600000|2023-04-26 14:50:00|6130|6128.2|6128.6|6126.8|6131.1|6129.3|6127.4|6125.6|281
1682520900000|2023-04-26 14:55:00|6128.5|6126.7|6129.4|6127.6|6130.3|6128.5|6127.2|6125.4|345
1682521200000|2023-04-26 15:00:00|6129.6|6127.8|6135.3|6133.5|6135.4|6133.6|6127.4|6125.6|331
1682521500000|2023-04-26 15:05:00|6135.4|6133.6|6133.6|6131.8|6136.7|6134.9|6133.3|6131.5|334
1682521800000|2023-04-26 15:10:00|6133.5|6131.7|6131.4|6129.6|6135.4|6133.6|6131.4|6129.6|248
1682522100000|2023-04-26 15:15:00|6131.7|6129.9|6127.9|6126.1|6131.7|6129.9|6127.3|6125.5|352
1682522400000|2023-04-26 15:20:00|6128|6126.2|6127.2|6125.4|6128.1|6126.3|6126.1|6124.3|235
1682522700000|2023-04-26 15:25:00|6127|6125.2|6127|6125.2|6127.6|6125.8|6125.8|6124|233
1682523000000|2023-04-26 15:30:00|6127.1|6125.3|6130.5|6128.7|6130.6|6128.8|6125.7|6123.9|248
1682523300000|2023-04-26 15:35:00|6130.4|6128.6|6127.6|6125.8|6130.8|6129|6127.4|6125.6|211
1682523600000|2023-04-26 15:40:00|6127.7|6125.9|6133.1|6131.3|6133.3|6131.5|6127.3|6125.5|234
1682523900000|2023-04-26 15:45:00|6132.9|6131.1|6133.5|6131.7|6134.4|6132.6|6132.8|6131|172
1682524200000|2023-04-26 15:50:00|6133.4|6131.6|6132.9|6131.1|6133.9|6132.1|6132.2|6130.4|211
1682524500000|2023-04-26 15:55:00|6132.8|6131|6134|6132.2|6137.1|6135.3|6132.7|6130.9|262
1682524800000|2023-04-26 16:00:00|6134.1|6132.3|6133|6131.2|6134.4|6132.6|6131.9|6130.1|234
1682525100000|2023-04-26 16:05:00|6132.9|6131.1|6132|6130.2|6133.3|6131.5|6131.1|6129.3|162
1682525400000|2023-04-26 16:10:00|6132.1|6130.3|6132.3|6130.5|6132.4|6130.6|6131.3|6129.5|152
1682525700000|2023-04-26 16:15:00|6132.2|6130.4|6126.8|6125|6132.3|6130.5|6126.2|6124.4|171
1682526000000|2023-04-26 16:20:00|6126.7|6124.9|6124.3|6122.5|6127|6125.2|6124.3|6122.5|221
1682526300000|2023-04-26 16:25:00|6124.2|6122.4|6123|6121.2|6124.3|6122.5|6122.7|6120.9|173
1682526600000|2023-04-26 16:30:00|6122.9|6121.1|6123.1|6121.3|6123.8|6122|6122.2|6120.4|139
1682526900000|2023-04-26 16:35:00|6123|6121.2|6121.6|6119.8|6123.1|6121.3|6121.4|6119.6|137
1682527200000|2023-04-26 16:40:00|6121.5|6119.7|6120.6|6118.8|6121.6|6119.8|6119.8|6118|156
1682527500000|2023-04-26 16:45:00|6120.5|6118.7|6119.3|6117.5|6120.5|6118.7|6118.3|6116.5|115
1682527800000|2023-04-26 16:50:00|6119.2|6117.4|6120.8|6119|6121|6119.2|6118.2|6116.4|119
1682528100000|2023-04-26 16:55:00|6120.7|6118.9|6124.9|6123.1|6124.9|6123.1|6120.4|6118.6|149
1682528400000|2023-04-26 17:00:00|6124.8|6123|6125.2|6123.4|6127.2|6125.4|6124.4|6122.6|168
1682528700000|2023-04-26 17:05:00|6125.3|6123.5|6124.7|6122.9|6125.9|6124.1|6123.5|6121.7|145
1682529000000|2023-04-26 17:10:00|6124.6|6122.8|6124.4|6122.6|6124.7|6122.9|6123.2|6121.4|138
1682529300000|2023-04-26 17:15:00|6124.3|6122.5|6122.9|6121.1|6124.4|6122.6|6122.5|6120.7|146
1682529600000|2023-04-26 17:20:00|6123|6121.2|6124|6122.2|6124|6122.2|6122.3|6120.5|117
1682529900000|2023-04-26 17:25:00|6124.2|6122.4|6124.8|6123|6125.4|6123.6|6123.6|6121.8|103
1682530200000|2023-04-26 17:30:00|6124.7|6122.9|6123.9|6122.1|6125.3|6123.5|6123.2|6121.4|95
1682530500000|2023-04-26 17:35:00|6123.8|6122|6122.8|6121|6123.8|6122|6121.3|6119.5|120
1682530800000|2023-04-26 17:40:00|6122.9|6121.1|6123.2|6121.4|6124.9|6123.1|6122.9|6121.1|144
1682531100000|2023-04-26 17:45:00|6123.1|6121.3|6122.3|6120.5|6124.4|6122.6|6122.2|6120.4|98
1682531400000|2023-04-26 17:50:00|6122.2|6120.4|6121.2|6119.4|6122.3|6120.5|6119.9|6118.1|150
1682531700000|2023-04-26 17:55:00|6121.1|6119.3|6120.3|6118.5|6122|6120.2|6120|6118.2|132
1682532000000|2023-04-26 18:00:00|6120.4|6118.6|6119.5|6117.7|6120.5|6118.7|6118.5|6116.7|139
1682532300000|2023-04-26 18:05:00|6119.6|6117.8|6117.8|6116|6119.6|6117.8|6117.7|6115.9|130
1682532600000|2023-04-26 18:10:00|6117.7|6115.9|6118|6116.2|6118.3|6116.5|6117.5|6115.7|133
1682532900000|2023-04-26 18:15:00|6117.8|6116|6115.5|6113.7|6117.8|6116|6115.1|6113.3|144
1682533200000|2023-04-26 18:20:00|6115.4|6113.6|6116.1|6114.3|6116.5|6114.7|6112.9|6111.1|172
1682533500000|2023-04-26 18:25:00|6116|6114.2|6116|6114.2|6117.1|6115.3|6114.9|6113.1|147
1682533800000|2023-04-26 18:30:00|6115.9|6114.1|6114.1|6112.3|6116.6|6114.8|6114.1|6112.3|107
1682534100000|2023-04-26 18:35:00|6113.8|6112|6115.6|6113.8|6117|6115.2|6112.9|6111.1|185
1682534400000|2023-04-26 18:40:00|6115.5|6113.7|6114.8|6113|6115.5|6113.7|6112.8|6111|235
1682534700000|2023-04-26 18:45:00|6114.9|6113.1|6115|6113.2|6115.8|6114|6113.9|6112.1|130
1682535000000|2023-04-26 18:50:00|6114.9|6113.1|6114.1|6112.3|6115.2|6113.4|6113.6|6111.8|99
1682535300000|2023-04-26 18:55:00|6114|6112.2|6114|6111|6115.9|6114.1|6113.2|6110.8|224
1682535600000|2023-04-26 19:00:00|6114.1|6111.1|6115.4|6113.6|6116.4|6114.4|6114.1|6111.1|216
1682535900000|2023-04-26 19:05:00|6115.3|6113.5|6115.4|6113.6|6117|6115.2|6115|6113.2|133
1682536200000|2023-04-26 19:10:00|6115.3|6113.5|6117.5|6115.7|6118.1|6116.3|6115|6113.2|136
1682536500000|2023-04-26 19:15:00|6117.2|6115.4|6115.9|6114.1|6117.2|6115.4|6115.1|6113.3|90
1682536800000|2023-04-26 19:20:00|6116|6114.2|6117.2|6115.4|6117.3|6115.5|6116|6114.2|108
1682537100000|2023-04-26 19:25:00|6117.3|6115.5|6119|6117.2|6119.4|6117.6|6117.3|6115.5|98
1682537400000|2023-04-26 19:30:00|6119.1|6117.3|6116.8|6115|6119.2|6117.4|6116.8|6115|93
1682537700000|2023-04-26 19:35:00|6116.7|6114.9|6114.6|6112.8|6117|6115.2|6114.4|6112.6|100
1682538000000|2023-04-26 19:40:00|6114.7|6112.9|6114.6|6112.8|6115.8|6114|6114.5|6112.7|105
1682538300000|2023-04-26 19:45:00|6114.7|6112.9|6115.5|6113.7|6117.2|6115.4|6114.4|6112.6|188
1682538600000|2023-04-26 19:50:00|6115.4|6113.6|6116.7|6114.9|6116.9|6115.1|6115.2|6113.4|75
1682538900000|2023-04-26 19:55:00|6116.8|6115|6118|6116.2|6118.2|6116.4|6116.7|6114.9|110
1682539200000|2023-04-26 20:00:00|6117.9|6116.1|6116.3|6114.5|6118|6116.2|6116.2|6114.4|69
1682539500000|2023-04-26 20:05:00|6116.2|6114.4|6114.7|6112.9|6116.4|6114.6|6113.5|6111.7|87
1682539800000|2023-04-26 20:10:00|6114.8|6113|6114.4|6112.6|6116|6114.2|6113.1|6111.3|96
1682540100000|2023-04-26 20:15:00|6114.5|6112.7|6114.9|6113.1|6115.2|6113.4|6114.4|6112.6|54
1682540400000|2023-04-26 20:20:00|6114.8|6113|6115.1|6113.3|6115.2|6113.4|6114|6112.2|43
1682540700000|2023-04-26 20:25:00|6115|6113.2|6115.4|6113.6|6115.4|6113.6|6114.8|6113|25
1682541000000|2023-04-26 20:30:00|6115.3|6113.5|6116.2|6114.4|6116.3|6114.5|6115.3|6113.5|30
1682541300000|2023-04-26 20:35:00|6116.3|6114.5|6116.1|6114.3|6116.7|6114.9|6116|6114.2|29
1682541600000|2023-04-26 20:40:00|6116|6114.2|6116.7|6114.9|6117.1|6115.3|6115.9|6114.1|24
1682541900000|2023-04-26 20:45:00|6116.8|6115|6116.9|6113.9|6117.1|6115.2|6116.5|6113.8|42
1682542200000|2023-04-26 20:50:00|6116.8|6113.8|6118.3|6115.3|6118.3|6115.8|6116|6113|58
1682542500000|2023-04-26 20:55:00|6118.4|6115.4|6118.3|6115.3|6118.7|6115.7|6117.4|6114.4|75
1682542800000|2023-04-26 21:00:00|6119.4|6115.4|6119.4|6115.4|6124.8|6120.8|6119.1|6115.1|28
1682543100000|2023-04-26 21:05:00|6119.5|6115.5|6121|6117|6123.2|6119.2|6119.4|6115.4|63
1682543400000|2023-04-26 21:10:00|6122|6118|6121.3|6117.3|6122|6118|6120.6|6116.6|87
1682543700000|2023-04-26 21:15:00|6121.2|6117.2|6119.4|6115.4|6121.4|6117.4|6119.2|6115.2|138
1682544000000|2023-04-26 21:20:00|6119.5|6115.5|6118.8|6115|6119.5|6115.5|6118.6|6114.7|68
1682544300000|2023-04-26 21:25:00|6118.7|6114.9|6119.7|6115.7|6120.2|6116.2|6117.6|6114.1|74
1682544600000|2023-04-26 21:30:00|6119.5|6115.5|6119.3|6115.3|6119.9|6115.9|6118.6|6114.6|132
1682544900000|2023-04-26 21:35:00|6119.2|6115.2|6118.2|6114.2|6119.5|6115.5|6117.9|6114|201
1682545200000|2023-04-26 21:40:00|6118.1|6114.3|6119.3|6115.4|6119.7|6115.7|6117.4|6114.1|82
1682545500000|2023-04-26 21:45:00|6119.4|6115.3|6119.3|6115.6|6119.8|6115.8|6119.3|6115.3|47
1682545800000|2023-04-26 21:50:00|6119.4|6115.4|6119.5|6115.5|6119.7|6115.9|6119.1|6115.1|80
1682546100000|2023-04-26 21:55:00|6119.3|6115.6|6119.5|6115.5|6119.9|6115.9|6118.8|6115.3|50
1682546400000|2023-04-26 22:00:00|6119.4|6115.4|6119.2|6115.9|6119.5|6116|6118.3|6114.9|108
1682546700000|2023-04-26 22:05:00|6119|6116|6118|6115|6119.1|6116.1|6117.8|6114.8|92
1682547000000|2023-04-26 22:10:00|6118.1|6115.1|6117.3|6114.3|6118.2|6115.2|6117.2|6114.2|47
1682547300000|2023-04-26 22:15:00|6117.2|6114.2|6117.9|6114.9|6118|6115|6116.8|6113.8|206
1682547600000|2023-04-26 22:20:00|6118.1|6115.1|6117.9|6114.9|6119.2|6116.2|6117.3|6114.3|118
1682547900000|2023-04-26 22:25:00|6118.6|6115.6|6119.9|6116.9|6120.5|6117.5|6118.6|6115.6|102
1682548200000|2023-04-26 22:30:00|6119.8|6116.8|6118.9|6115.9|6120.1|6117.2|6118.8|6115.8|94
1682548500000|2023-04-26 22:35:00|6118.8|6115.8|6120|6117|6120.4|6117.4|6117.8|6114.8|126
1682548800000|2023-04-26 22:40:00|6118.9|6115.9|6119.1|6116.1|6119.4|6116.4|6118.9|6115.9|50
1682549100000|2023-04-26 22:45:00|6119.2|6116.2|6119.2|6116.2|6119.8|6116.8|6117.7|6115.2|64
1682549400000|2023-04-26 22:50:00|6119.3|6116.3|6119.2|6116.2|6119.4|6116.4|6118.3|6115.3|51
1682549700000|2023-04-26 22:55:00|6119.3|6116.3|6120.1|6117.1|6120.1|6117.1|6118.7|6115.7|77
1682550000000|2023-04-26 23:00:00|6120.2|6117.2|6121.3|6118.3|6121.4|6118.4|6119.5|6116.5|100
1682550300000|2023-04-26 23:05:00|6121.2|6118.2|6121.8|6118.8|6121.8|6118.8|6120.8|6117.8|53
1682550600000|2023-04-26 23:10:00|6121.7|6118.7|6122.8|6119.8|6122.9|6119.9|6121.3|6118.3|87
1682550900000|2023-04-26 23:15:00|6122.9|6119.9|6121.8|6118.8|6122.9|6119.9|6121.7|6118.7|94
1682551200000|2023-04-26 23:20:00|6121.7|6118.7|6120.7|6118.9|6121.7|6119.3|6120.2|6117.8|57
1682551500000|2023-04-26 23:25:00|6120.8|6119|6120.3|6118.5|6121.3|6119.5|6120.2|6118.4|60
1682551800000|2023-04-26 23:30:00|6120.4|6118.6|6120.9|6119.1|6121.3|6119.5|6120.1|6118.3|64
1682552100000|2023-04-26 23:35:00|6121|6119.2|6120.6|6118.8|6121.3|6119.5|6120.1|6118.3|45
1682552400000|2023-04-26 23:40:00|6120.5|6118.7|6121.2|6119.4|6121.8|6120|6120.5|6118.7|110
1682552700000|2023-04-26 23:45:00|6121.3|6119.5|6121.5|6119.7|6122.3|6120.5|6121.2|6119.4|71
1682553000000|2023-04-26 23:50:00|6121.4|6119.6|6121.6|6119.8|6122.3|6120.5|6121.2|6119.4|92
1682553300000|2023-04-26 23:55:00|6121.7|6119.9|6121|6119.2|6121.8|6120|6120.6|6118.8|70
1682553600000|2023-04-27 00:00:00|6120.9|6119.1|6120|6118.2|6122.1|6120.3|6117|6115.2|248
1682553900000|2023-04-27 00:05:00|6120.1|6118.3|6119.1|6117.3|6120.2|6118.4|6117.6|6115.8|210
1682554200000|2023-04-27 00:10:00|6119|6117.2|6120.7|6118.9|6120.7|6118.9|6117.5|6115.7|243
1682554500000|2023-04-27 00:15:00|6120.6|6118.8|6120|6118.2|6121.1|6119.3|6119.6|6117.8|197
1682554800000|2023-04-27 00:20:00|6119.9|6118.1|6116.5|6114.7|6120|6118.2|6116.5|6114.7|161
1682555100000|2023-04-27 00:25:00|6116.6|6114.8|6118.1|6116.3|6118.3|6116.5|6115.6|6113.8|111
1682555400000|2023-04-27 00:30:00|6118.2|6116.4|6118.6|6116.8|6119.2|6117.4|6116|6114.2|218
1682555700000|2023-04-27 00:35:00|6118.5|6116.7|6118.6|6116.8|6119.5|6117.7|6118.1|6116.3|209
1682556000000|2023-04-27 00:40:00|6118.5|6116.7|6120.7|6118.9|6120.7|6118.9|6117.1|6115.3|203
1682556300000|2023-04-27 00:45:00|6121.1|6119.3|6121.1|6119.3|6121.9|6120.1|6120.5|6118.7|196
1682556600000|2023-04-27 00:50:00|6121.2|6119.4|6123.2|6121.4|6123.8|6122|6120.6|6118.8|130
1682556900000|2023-04-27 00:55:00|6123.3|6121.5|6125.6|6123.8|6125.6|6123.8|6123.1|6121.3|146
1682557200000|2023-04-27 01:00:00|6125.5|6123.7|6122.9|6121.1|6126.3|6124.5|6122.8|6121|195
1682557500000|2023-04-27 01:05:00|6122.8|6121|6124.1|6122.3|6124.3|6122.5|6120.8|6119|216
1682557800000|2023-04-27 01:10:00|6124.2|6122.4|6122.8|6121|6124.6|6122.8|6122.7|6120.9|124
1682558100000|2023-04-27 01:15:00|6122.7|6120.9|6125.2|6123.4|6125.3|6123.5|6121.8|6120|157
1682558400000|2023-04-27 01:20:00|6125.3|6123.5|6125.7|6123.9|6126.2|6124.4|6123.7|6121.9|161
1682558700000|2023-04-27 01:25:00|6125.6|6123.8|6124.8|6123|6125.7|6123.9|6124|6122.2|135
1682559000000|2023-04-27 01:30:00|6125.2|6123.4|6128.1|6126.3|6128.5|6126.7|6122.7|6120.9|263
1682559300000|2023-04-27 01:35:00|6128.2|6126.4|6127.4|6125.6|6129.5|6127.7|6127.2|6125.4|224
1682559600000|2023-04-27 01:40:00|6127.5|6125.7|6129|6127.2|6129.1|6127.3|6126.1|6124.3|222
1682559900000|2023-04-27 01:45:00|6129.1|6127.3|6134|6132.2|6134.3|6132.5|6128.5|6126.7|205
1682560200000|2023-04-27 01:50:00|6133.9|6132.1|6131.4|6129.6|6134.2|6132.4|6130.3|6128.5|153
1682560500000|2023-04-27 01:55:00|6131.5|6129.7|6132.2|6130.4|6133.2|6131.4|6131.2|6129.4|172
1682560800000|2023-04-27 02:00:00|6131.9|6130.1|6132.1|6130.3|6133.2|6131.4|6131.2|6129.4|118
1682561100000|2023-04-27 02:05:00|6131.8|6130|6133.1|6131.3|6133.3|6131.5|6131.5|6129.7|163
1682561400000|2023-04-27 02:10:00|6133|6131.2|6134.3|6132.5|6135.2|6133.4|6132.8|6131|161
1682561700000|2023-04-27 02:15:00|6134.5|6132.7|6134.7|6132.9|6134.8|6133|6133.5|6131.7|139
1682562000000|2023-04-27 02:20:00|6134.6|6132.8|6134.6|6132.8|6135.3|6133.5|6134|6132.2|91
1682562300000|2023-04-27 02:25:00|6134.7|6132.9|6135.4|6133.6|6138.3|6136.5|6134.5|6132.7|208
1682562600000|2023-04-27 02:30:00|6135.3|6133.5|6136.9|6135.1|6137|6135.2|6134.6|6132.8|159
1682562900000|2023-04-27 02:35:00|6136.8|6135|6135.2|6133.4|6136.8|6135|6130.2|6128.4|209
1682563200000|2023-04-27 02:40:00|6134.9|6133.1|6135.2|6133.4|6137.2|6135.4|6134.3|6132.5|199
1682563500000|2023-04-27 02:45:00|6135.3|6133.5|6137.9|6136.1|6138.7|6136.9|6135.2|6133.4|174
1682563800000|2023-04-27 02:50:00|6137.8|6136|6137.1|6135.3|6138.8|6137|6135.6|6133.8|122
1682564100000|2023-04-27 02:55:00|6137.2|6135.4|6135.7|6133.9|6137.8|6136|6135.2|6133.4|145
1682564400000|2023-04-27 03:00:00|6135.8|6134|6136.7|6134.9|6138.3|6136.5|6135.8|6134|170
1682564700000|2023-04-27 03:05:00|6136.6|6134.8|6135.8|6134|6136.8|6135|6135.2|6133.4|146
1682565000000|2023-04-27 03:10:00|6135.9|6134.1|6136.3|6134.5|6137.2|6135.4|6135.2|6133.4|135
1682565300000|2023-04-27 03:15:00|6136.4|6134.6|6135.7|6133.9|6138.7|6136.9|6135.6|6133.8|157
1682565600000|2023-04-27 03:20:00|6135.8|6134|6135.5|6133.7|6136.5|6134.7|6134.7|6132.9|194
1682565900000|2023-04-27 03:25:00|6135.4|6133.6|6134.2|6132.4|6136|6134.2|6134.1|6132.3|118
1682566200000|2023-04-27 03:30:00|6134.3|6132.5|6135.2|6133.4|6135.8|6134|6134.2|6132.4|169
1682566500000|2023-04-27 03:35:00|6135.3|6133.5|6135.1|6133.3|6135.7|6133.9|6134.6|6132.8|120
1682566800000|2023-04-27 03:40:00|6134.6|6132.8|6134.7|6132.9|6135.6|6133.8|6134.2|6132.4|95
1682567100000|2023-04-27 03:45:00|6134.8|6133|6133.7|6131.9|6134.9|6133.1|6133.1|6131.3|77
1682567400000|2023-04-27 03:50:00|6133.6|6131.8|6133.5|6131.7|6134.2|6132.4|6133|6131.2|121
1682567700000|2023-04-27 03:55:00|6133.4|6131.6|6132|6130.2|6133.5|6131.7|6131.8|6130|141
1682568000000|2023-04-27 04:00:00|6131.9|6130.1|6133.6|6131.8|6133.7|6131.9|6131.9|6130.1|118
1682568300000|2023-04-27 04:05:00|6133.7|6131.9|6133.2|6131.4|6134.2|6132.4|6132.2|6130.4|156
1682568600000|2023-04-27 04:10:00|6133.3|6131.5|6133.3|6131.5|6133.9|6132.1|6132.7|6130.9|89
1682568900000|2023-04-27 04:15:00|6133.2|6131.4|6134.2|6132.4|6134.8|6133|6133.2|6131.4|87
1682569200000|2023-04-27 04:20:00|6134.5|6132.7|6136|6134.2|6136.2|6134.4|6134.3|6132.5|120
1682569500000|2023-04-27 04:25:00|6135.9|6134.1|6135.7|6133.9|6136.7|6134.9|6135.2|6133.4|104
1682569800000|2023-04-27 04:30:00|6135.8|6134|6136.2|6134.4|6136.5|6134.7|6135.2|6133.4|136
1682570100000|2023-04-27 04:35:00|6136.1|6134.3|6136.6|6134.8|6139.3|6137.5|6136.1|6134.3|145
1682570400000|2023-04-27 04:40:00|6136.5|6134.7|6137.6|6135.8|6137.9|6136.1|6136.2|6134.4|130
1682570700000|2023-04-27 04:45:00|6137.7|6135.9|6138.2|6136.4|6138.7|6136.9|6137.3|6135.5|120
1682571000000|2023-04-27 04:50:00|6138.3|6136.5|6141.7|6139.9|6142.3|6140.5|6138.2|6136.4|156
1682571300000|2023-04-27 04:55:00|6141.6|6139.8|6144.1|6142.3|6144.7|6142.9|6140.7|6138.9|127
1682571600000|2023-04-27 05:00:00|6144|6142.2|6144.3|6142.5|6144.5|6142.7|6142.6|6140.8|135
1682571900000|2023-04-27 05:05:00|6144.4|6142.6|6145.3|6143.5|6145.7|6143.9|6142.8|6141|120
1682572200000|2023-04-27 05:10:00|6145.4|6143.6|6145.8|6144|6146.8|6145|6144.7|6142.9|162
1682572500000|2023-04-27 05:15:00|6145.6|6143.8|6144.6|6142.8|6145.6|6143.8|6143.6|6141.8|135
1682572800000|2023-04-27 05:20:00|6144.7|6142.9|6147.6|6145.8|6148.1|6146.3|6142.6|6140.8|170
1682573100000|2023-04-27 05:25:00|6147.7|6145.9|6149.3|6147.5|6149.3|6147.5|6147.2|6145.4|172
1682573400000|2023-04-27 05:30:00|6150.2|6148.4|6153.7|6151.9|6155.2|6153.4|6150.2|6148.4|266
1682573700000|2023-04-27 05:35:00|6153.8|6152|6155|6153.2|6155.6|6153.8|6153.3|6151.5|223
1682574000000|2023-04-27 05:40:00|6154.7|6152.9|6155.5|6153.7|6155.5|6153.7|6153.4|6151.6|204
1682574300000|2023-04-27 05:45:00|6155.6|6153.8|6151.6|6149.8|6156.1|6154.3|6151.5|6149.7|310
1682574600000|2023-04-27 05:50:00|6151.5|6149.7|6147.6|6145.8|6153.8|6152|6147.3|6145.5|276
1682574900000|2023-04-27 05:55:00|6147.7|6145.9|6149.8|6148|6150|6148.2|6146.6|6144.8|151
1682575200000|2023-04-27 06:00:00|6149.2|6147.4|6147.2|6145.4|6149.6|6147.8|6146.1|6144.3|282
1682575500000|2023-04-27 06:05:00|6147.1|6145.3|6150.7|6148.9|6151.3|6149.5|6147.1|6145.3|241
1682575800000|2023-04-27 06:10:00|6150.8|6149|6149.7|6147.9|6151.2|6149.4|6148.7|6146.9|188
1682576100000|2023-04-27 06:15:00|6149.6|6147.8|6155.8|6154|6155.8|6154|6149.5|6147.7|215
1682576400000|2023-04-27 06:20:00|6156|6154.2|6153.9|6152.1|6156|6154.2|6152.9|6151.1|276
1682576700000|2023-04-27 06:25:00|6153.7|6151.9|6153|6151.2|6155|6153.2|6152.5|6150.7|250
1682577000000|2023-04-27 06:30:00|6153.1|6151.3|6151.1|6149.3|6153.7|6151.9|6150.8|6149|192
1682577300000|2023-04-27 06:35:00|6151.2|6149.4|6152.4|6150.6|6152.7|6150.9|6149.3|6147.5|276
1682577600000|2023-04-27 06:40:00|6152.3|6150.5|6151.1|6149.3|6152.3|6150.5|6149.8|6148|248
1682577900000|2023-04-27 06:45:00|6151.2|6149.4|6151.8|6150|6151.8|6150|6147.9|6146.1|266
1682578200000|2023-04-27 06:50:00|6152.1|6150.3|6155|6153.2|6155|6153.2|6150.9|6149.1|293
1682578500000|2023-04-27 06:55:00|6155.1|6153.3|6151.9|6150.1|6155.3|6153.5|6151.5|6149.7|244
1682578800000|2023-04-27 07:00:00|6152.1|6150.3|6150.6|6148.8|6153.3|6151.5|6149.6|6147.8|333
1682579100000|2023-04-27 07:05:00|6150.5|6148.7|6145.1|6143.3|6150.9|6149.1|6145.1|6143.3|332
1682579400000|2023-04-27 07:10:00|6145|6143.2|6146.5|6144.7|6147.4|6145.6|6144.7|6142.9|245
1682579700000|2023-04-27 07:15:00|6146.3|6144.5|6146.7|6144.9|6148.3|6146.5|6145.5|6143.7|286
1682580000000|2023-04-27 07:20:00|6146.8|6145|6144.6|6142.8|6147.1|6145.3|6143.5|6141.7|258
1682580300000|2023-04-27 07:25:00|6144.7|6142.9|6143.2|6141.4|6144.8|6143|6141.1|6139.3|252
1682580600000|2023-04-27 07:30:00|6143.1|6141.3|6145.5|6143.7|6145.5|6143.7|6142|6140.2|222
1682580900000|2023-04-27 07:35:00|6145.6|6143.8|6144.6|6142.8|6146.2|6144.4|6143|6141.2|228
1682581200000|2023-04-27 07:40:00|6144.5|6142.7|6149.5|6147.7|6150.2|6148.4|6144.2|6142.4|226
1682581500000|2023-04-27 07:45:00|6149.4|6147.6|6149|6147.2|6150.6|6148.8|6148.1|6146.3|252
1682581800000|2023-04-27 07:50:00|6149.1|6147.3|6147.3|6145.5|6149.3|6147.5|6146|6144.2|214
1682582100000|2023-04-27 07:55:00|6147.4|6145.6|6145.7|6143.9|6148.3|6146.5|6145.1|6143.3|234
1682582400000|2023-04-27 08:00:00|6145.8|6144|6141.7|6139.9|6146.4|6144.6|6141|6139.2|228
1682582700000|2023-04-27 08:05:00|6141.6|6139.8|6145.6|6143.8|6146.2|6144.4|6141.6|6139.8|268
1682583000000|2023-04-27 08:10:00|6145.5|6143.7|6148.1|6146.3|6148.4|6146.6|6145.1|6143.3|272
1682583300000|2023-04-27 08:15:00|6148.2|6146.4|6148.2|6146.4|6150|6148.2|6147.4|6145.6|196
1682583600000|2023-04-27 08:20:00|6148.3|6146.5|6146.6|6144.8|6149.3|6147.5|6146.1|6144.3|239
1682583900000|2023-04-27 08:25:00|6146.5|6144.7|6147.4|6145.6|6147.6|6145.8|6145.3|6143.5|223
1682584200000|2023-04-27 08:30:00|6147.5|6145.7|6150|6148.2|6151|6149.2|6147.1|6145.3|180
1682584500000|2023-04-27 08:35:00|6149.9|6148.1|6151.4|6149.6|6152|6150.2|6148.9|6147.1|251
1682584800000|2023-04-27 08:40:00|6151.6|6149.8|6150|6148.2|6151.7|6149.9|6149.1|6147.3|142
1682585100000|2023-04-27 08:45:00|6150.1|6148.3|6150.4|6148.6|6150.9|6149.1|6149.4|6147.6|208
1682585400000|2023-04-27 08:50:00|6150.5|6148.7|6153.3|6151.5|6153.5|6151.7|6150|6148.2|199
1682585700000|2023-04-27 08:55:00|6153.4|6151.6|6153.6|6151.8|6154.1|6152.3|6153|6151.2|139
1682586000000|2023-04-27 09:00:00|6153.5|6151.7|6153.2|6151.4|6154.1|6152.3|6152.1|6150.3|157
1682586300000|2023-04-27 09:05:00|6153.3|6151.5|6154.5|6152.7|6156.1|6154.3|6152.6|6150.8|164
1682586600000|2023-04-27 09:10:00|6154.4|6152.6|6155.5|6153.7|6157.4|6155.6|6153.1|6151.3|170
1682586900000|2023-04-27 09:15:00|6155.6|6153.8|6152.6|6150.8|6155.6|6153.8|6151.4|6149.6|205
1682587200000|2023-04-27 09:20:00|6152.7|6150.9|6149.7|6147.9|6153.1|6151.3|6149.6|6147.8|221
1682587500000|2023-04-27 09:25:00|6149.6|6147.8|6147.6|6145.8|6150.2|6148.4|6147.2|6145.4|211
1682587800000|2023-04-27 09:30:00|6147.9|6146.1|6149.6|6147.8|6150|6148.2|6147.2|6145.4|238
1682588100000|2023-04-27 09:35:00|6149.5|6147.7|6150.5|6148.7|6151.3|6149.5|6148.5|6146.7|140
1682588400000|2023-04-27 09:40:00|6150.4|6148.6|6147.1|6145.3|6150.5|6148.7|6146.9|6145.1|156
1682588700000|2023-04-27 09:45:00|6147.2|6145.4|6146|6144.2|6148.5|6146.7|6145.4|6143.6|148
1682589000000|2023-04-27 09:50:00|6145.9|6144.1|6143.7|6141.9|6146|6144.2|6143.5|6141.7|190
1682589300000|2023-04-27 09:55:00|6143.6|6141.8|6141.5|6139.7|6143.6|6141.8|6140.1|6138.3|178
1682589600000|2023-04-27 10:00:00|6141.4|6139.6|6141.6|6139.8|6141.6|6139.8|6140|6138.2|159
1682589900000|2023-04-27 10:05:00|6141.5|6139.7|6143.4|6141.6|6143.7|6141.9|6140.9|6139.1|163
1682590200000|2023-04-27 10:10:00|6143.5|6141.7|6143.6|6141.8|6144.7|6142.9|6142.4|6140.6|169
1682590500000|2023-04-27 10:15:00|6143.5|6141.7|6145.6|6143.8|6146.6|6144.8|6143.5|6141.7|139
1682590800000|2023-04-27 10:20:00|6145.5|6143.7|6145.2|6143.4|6145.7|6143.9|6143.8|6142|144
1682591100000|2023-04-27 10:25:00|6145.1|6143.3|6142.4|6140.6|6145.6|6143.8|6141.7|6139.9|155
1682591400000|2023-04-27 10:30:00|6142.2|6140.4|6142.4|6140.6|6143.1|6141.3|6140.9|6139.1|145
1682591700000|2023-04-27 10:35:00|6142.5|6140.7|6143.2|6141.4|6143.2|6141.4|6140.7|6138.9|138
1682592000000|2023-04-27 10:40:00|6143.1|6141.3|6141.6|6139.8|6143.1|6141.3|6141|6139.2|168
1682592300000|2023-04-27 10:45:00|6141.7|6139.9|6147.8|6146|6147.8|6146|6141.6|6139.8|157
1682592600000|2023-04-27 10:50:00|6148.1|6146.3|6149.6|6147.8|6149.7|6147.9|6147.2|6145.4|133
1682592900000|2023-04-27 10:55:00|6149.7|6147.9|6149.6|6147.8|6150.8|6149|6149.2|6147.4|108
1682593200000|2023-04-27 11:00:00|6149.5|6147.7|6152.1|6150.3|6154.1|6152.3|6148.8|6147|257
1682593500000|2023-04-27 11:05:00|6152|6150.2|6154.6|6152.8|6155.6|6153.8|6150.5|6148.7|196
1682593800000|2023-04-27 11:10:00|6154.7|6152.9|6154.1|6152.3|6155.8|6154|6153.2|6151.4|179
1682594100000|2023-04-27 11:15:00|6153.9|6152.1|6153.7|6151.9|6154|6152.2|6150.9|6149.1|217
1682594400000|2023-04-27 11:20:00|6153.6|6151.8|6152.8|6151|6153.6|6151.8|6151|6149.2|187
1682594700000|2023-04-27 11:25:00|6152.9|6151.1|6149.6|6147.8|6153.3|6151.5|6149.6|6147.8|156
1682595000000|2023-04-27 11:30:00|6149.7|6147.9|6150.7|6148.9|6152.9|6151.1|6149.6|6147.8|224
1682595300000|2023-04-27 11:35:00|6150.6|6148.8|6153|6151.2|6153.2|6151.4|6150|6148.2|207
1682595600000|2023-04-27 11:40:00|6153.1|6151.3|6150.8|6149|6153.6|6151.8|6149.6|6147.8|217
1682595900000|2023-04-27 11:45:00|6150.7|6148.9|6150.5|6148.7|6152|6150.2|6150|6148.2|219
1682596200000|2023-04-27 11:50:00|6150.4|6148.6|6150.2|6148.4|6152.5|6150.7|6149.4|6147.6|192
1682596500000|2023-04-27 11:55:00|6150.3|6148.5|6150.6|6148.8|6151.1|6149.3|6149.1|6147.3|179
1682596800000|2023-04-27 12:00:00|6150.7|6148.9|6152.8|6151|6153.4|6151.6|6150.2|6148.4|204
1682597100000|2023-04-27 12:05:00|6152.7|6150.9|6155.6|6153.8|6156.1|6154.3|6152.5|6150.7|254
1682597400000|2023-04-27 12:10:00|6155.5|6153.7|6155.1|6153.3|6156.4|6154.6|6154.4|6152.6|208
1682597700000|2023-04-27 12:15:00|6155.2|6153.4|6154|6152.2|6155.9|6154.1|6153.6|6151.8|206
1682598000000|2023-04-27 12:20:00|6153.9|6152.1|6154.6|6152.8|6156.3|6154.5|6153.6|6151.8|242
1682598300000|2023-04-27 12:25:00|6154.5|6152.7|6156.2|6152.2|6157|6154.3|6153.6|6151.1|206
1682598600000|2023-04-27 12:30:00|6155.1|6151.1|6145.1|6143.3|6163.1|6159.4|6144.1|6142.3|810
1682598900000|2023-04-27 12:35:00|6144.6|6142.8|6141.6|6139.8|6145.4|6143.6|6138.7|6136.9|609
1682599200000|2023-04-27 12:40:00|6141.3|6139.5|6135.4|6133.6|6143.5|6141.7|6134.2|6132.4|520
1682599500000|2023-04-27 12:45:00|6135.1|6133.3|6143.4|6141.6|6143.4|6141.6|6131.9|6130.1|480
1682599800000|2023-04-27 12:50:00|6143.6|6141.8|6138|6136.2|6143.6|6141.8|6136.4|6134.6|435
1682600100000|2023-04-27 12:55:00|6137.7|6135.9|6137.1|6135.3|6138.5|6136.7|6133|6131.2|416
1682600400000|2023-04-27 13:00:00|6137.3|6135.5|6136.9|6135.1|6141.3|6139.5|6136.1|6134.3|417
1682600700000|2023-04-27 13:05:00|6136.8|6135|6135.8|6134|6137.8|6136|6132.3|6130.5|332
1682601000000|2023-04-27 13:10:00|6135.6|6133.8|6131.3|6129.5|6136.6|6134.8|6130.6|6128.8|329
1682601300000|2023-04-27 13:15:00|6131.2|6129.4|6126.4|6124.6|6133.3|6131.5|6125.1|6123.3|341
1682601600000|2023-04-27 13:20:00|6126.3|6124.5|6125.2|6123.4|6127.3|6125.5|6123.8|6122|269
1682601900000|2023-04-27 13:25:00|6125.3|6123.5|6124.8|6123|6127.5|6125.7|6124.6|6122.8|297
1682602200000|2023-04-27 13:30:00|6124.9|6123.1|6131.8|6130|6132|6130.2|6124.5|6122.7|435
1682602500000|2023-04-27 13:35:00|6131.7|6129.9|6128|6126.2|6132.2|6130.4|6126.8|6125|374
1682602800000|2023-04-27 13:40:00|6127.9|6126.1|6124|6122.2|6128|6126.2|6123.2|6121.4|330
1682603100000|2023-04-27 13:45:00|6124.1|6122.3|6127.1|6125.3|6127.8|6126|6122.9|6121.1|373
1682603400000|2023-04-27 13:50:00|6127.2|6125.4|6130.5|6128.7|6131.3|6129.5|6127.1|6125.3|371
1682603700000|2023-04-27 13:55:00|6130.6|6128.8|6134.9|6133.1|6137|6135.2|6130.6|6128.8|330
1682604000000|2023-04-27 14:00:00|6134.6|6132.8|6134.5|6132.7|6138|6136.2|6133.1|6131.3|523
1682604300000|2023-04-27 14:05:00|6134.4|6132.6|6136.2|6134.4|6137.8|6136|6133.4|6131.6|433
1682604600000|2023-04-27 14:10:00|6136.1|6134.3|6139.3|6137.5|6139.3|6137.5|6135.6|6133.8|341
1682604900000|2023-04-27 14:15:00|6139.4|6137.6|6138.2|6136.4|6142.9|6141.1|6138.1|6136.3|379
1682605200000|2023-04-27 14:20:00|6138.1|6136.3|6137.3|6135.5|6139.9|6138.1|6137.1|6135.3|346
1682605500000|2023-04-27 14:25:00|6137.2|6135.4|6131.1|6129.3|6137.2|6135.4|6130.4|6128.6|338
1682605800000|2023-04-27 14:30:00|6131.2|6129.4|6131.7|6129.9|6134|6132.2|6129.7|6127.9|324
1682606100000|2023-04-27 14:35:00|6131.8|6130|6133|6131.2|6134.6|6132.8|6130.2|6128.4|369
1682606400000|2023-04-27 14:40:00|6132.8|6131|6130.4|6128.6|6134|6132.2|6129|6127.2|335
1682606700000|2023-04-27 14:45:00|6130.5|6128.7|6131.7|6129.9|6132.3|6130.5|6129.6|6127.8|301
1682607000000|2023-04-27 14:50:00|6131.6|6129.8|6130.6|6128.8|6131.7|6129.9|6127.3|6125.5|214
1682607300000|2023-04-27 14:55:00|6130.4|6128.6|6129.3|6127.5|6131.4|6129.6|6128.5|6126.7|296
1682607600000|2023-04-27 15:00:00|6129.2|6127.4|6131.5|6129.7|6132.8|6131|6127.7|6125.9|296
1682607900000|2023-04-27 15:05:00|6131.8|6130|6132.3|6130.5|6134.1|6132.3|6131.1|6129.3|210
1682608200000|2023-04-27 15:10:00|6132.7|6130.9|6135.2|6133.4|6135.9|6134.1|6131.2|6129.4|278
1682608500000|2023-04-27 15:15:00|6135.3|6133.5|6135.4|6133.6|6136.1|6134.3|6134|6132.2|233
1682608800000|2023-04-27 15:20:00|6135.5|6133.7|6136.7|6134.9|6136.8|6135|6134.6|6132.8|174
1682609100000|2023-04-27 15:25:00|6136.8|6135|6139.4|6137.6|6139.7|6137.9|6136.8|6135|216
1682609400000|2023-04-27 15:30:00|6139.5|6137.7|6137.9|6136.1|6140.2|6138.4|6137.8|6136|193
1682609700000|2023-04-27 15:35:00|6138|6136.2|6138.2|6136.4|6138.7|6136.9|6137.2|6135.4|150
1682610000000|2023-04-27 15:40:00|6138.5|6136.7|6135.4|6133.6|6138.6|6136.8|6135.2|6133.4|168
1682610300000|2023-04-27 15:45:00|6135.5|6133.7|6136.5|6134.7|6136.8|6135|6135.3|6133.5|195
1682610600000|2023-04-27 15:50:00|6136.4|6134.6|6133.2|6131.4|6136.4|6134.6|6133|6131.2|154
1682610900000|2023-04-27 15:55:00|6133.3|6131.5|6132|6130.2|6133.8|6132|6130.7|6128.9|159
1682611200000|2023-04-27 16:00:00|6132.1|6130.3|6133.2|6131.4|6134.3|6132.5|6131.8|6130|179
1682611500000|2023-04-27 16:05:00|6133.3|6131.5|6133.6|6131.8|6133.9|6132.1|6132.3|6130.5|152
1682611800000|2023-04-27 16:10:00|6133.5|6131.7|6131.5|6129.7|6134.2|6132.4|6131.3|6129.5|126
1682612100000|2023-04-27 16:15:00|6131.6|6129.8|6132.3|6130.5|6134.8|6133|6131.5|6129.7|195
1682612400000|2023-04-27 16:20:00|6132.1|6130.3|6131.6|6129.8|6132.1|6130.3|6130.3|6128.5|124
1682612700000|2023-04-27 16:25:00|6131.7|6129.9|6131.7|6129.9|6131.8|6130|6130.8|6129|108
1682613000000|2023-04-27 16:30:00|6131.6|6129.8|6133.3|6131.5|6133.6|6131.8|6131.4|6129.6|126
1682613300000|2023-04-27 16:35:00|6133.2|6131.4|6133.6|6131.8|6134.2|6132.4|6132.7|6130.9|64
1682613600000|2023-04-27 16:40:00|6133.5|6131.7|6134.6|6132.8|6134.8|6133|6133.3|6131.5|103
1682613900000|2023-04-27 16:45:00|6134.7|6132.9|6133.1|6131.3|6135.2|6133.4|6132.4|6130.6|242
1682614200000|2023-04-27 16:50:00|6133|6131.2|6133.3|6131.5|6134.1|6132.3|6132.3|6130.5|229
1682614500000|2023-04-27 16:55:00|6133.4|6131.6|6134.6|6132.8|6134.8|6133|6132.7|6130.9|118
1682614800000|2023-04-27 17:00:00|6134.5|6132.7|6135.4|6133.6|6135.4|6133.6|6133.2|6131.4|130
1682615100000|2023-04-27 17:05:00|6135.3|6133.5|6135.7|6133.9|6135.9|6134.1|6134.8|6133|96
1682615400000|2023-04-27 17:10:00|6135.8|6134|6137.6|6135.8|6137.6|6135.8|6135.8|6134|104
1682615700000|2023-04-27 17:15:00|6137.7|6135.9|6138.8|6137|6139.2|6137.4|6137.7|6135.9|110
1682616000000|2023-04-27 17:20:00|6138.7|6136.9|6139.7|6137.9|6139.9|6138.1|6138.4|6136.6|140
1682616300000|2023-04-27 17:25:00|6139.6|6137.8|6141.1|6139.3|6141.2|6139.4|6139.6|6137.8|118
1682616600000|2023-04-27 17:30:00|6141.2|6139.4|6144.3|6142.5|6144.6|6142.8|6141.1|6139.3|135
1682616900000|2023-04-27 17:35:00|6144.4|6142.6|6143.5|6141.7|6144.6|6142.8|6143|6141.2|115
1682617200000|2023-04-27 17:40:00|6143.6|6141.8|6144.1|6142.3|6144.4|6142.6|6143.1|6141.3|121
1682617500000|2023-04-27 17:45:00|6144|6142.2|6146.2|6144.4|6147.4|6145.6|6143.7|6141.9|131
1682617800000|2023-04-27 17:50:00|6146.3|6144.5|6145.1|6143.3|6146.8|6145|6144.3|6142.5|129
1682618100000|2023-04-27 17:55:00|6145|6143.2|6144|6142.2|6145.3|6143.5|6144|6142.2|102
1682618400000|2023-04-27 18:00:00|6144.2|6142.4|6142.8|6141|6144.3|6142.5|6142.3|6140.5|86
1682618700000|2023-04-27 18:05:00|6142.9|6141.1|6141.6|6139.8|6143.6|6141.8|6140.8|6139|151
1682619000000|2023-04-27 18:10:00|6141.7|6139.9|6141.6|6139.8|6143|6141.2|6141.3|6139.5|119
1682619300000|2023-04-27 18:15:00|6141.5|6139.7|6143|6141.2|6143|6141.2|6140.9|6139.1|111
1682619600000|2023-04-27 18:20:00|6143.1|6141.3|6142.6|6140.8|6143.2|6141.4|6141.8|6140|77
1682619900000|2023-04-27 18:25:00|6142.7|6140.9|6145.2|6143.4|6145.5|6143.7|6142.2|6140.4|146
1682620200000|2023-04-27 18:30:00|6145.1|6143.3|6146.9|6145.1|6147|6145.2|6144.6|6142.8|117
1682620500000|2023-04-27 18:35:00|6147|6145.2|6145.6|6143.8|6147.5|6145.7|6145.2|6143.4|116
1682620800000|2023-04-27 18:40:00|6145.7|6143.9|6146.3|6144.5|6146.3|6144.5|6145.2|6143.4|63
1682621100000|2023-04-27 18:45:00|6146.4|6144.6|6147.3|6145.5|6148.1|6146.3|6146.2|6144.4|140
1682621400000|2023-04-27 18:50:00|6147.4|6145.6|6146.2|6144.4|6147.8|6146|6145.8|6144|129
1682621700000|2023-04-27 18:55:00|6146.3|6144.5|6147.2|6144.2|6148.3|6146.5|6146.3|6143.9|171
1682622000000|2023-04-27 19:00:00|6147.3|6144.3|6146.7|6144.9|6147.9|6146.1|6146.7|6144.1|125
1682622300000|2023-04-27 19:05:00|6146.6|6144.8|6147.9|6146.1|6147.9|6146.1|6146.2|6144.4|74
1682622600000|2023-04-27 19:10:00|6147.8|6146|6147.5|6145.7|6148|6146.2|6146.9|6145.1|68
1682622900000|2023-04-27 19:15:00|6147.4|6145.6|6148.9|6147.1|6149|6147.2|6147.3|6145.5|74
1682623200000|2023-04-27 19:20:00|6149|6147.2|6148.6|6146.8|6149|6147.2|6147.9|6146.1|45
1682623500000|2023-04-27 19:25:00|6148.5|6146.7|6147.2|6145.4|6148.7|6146.9|6147.1|6145.3|64
1682623800000|2023-04-27 19:30:00|6147.3|6145.5|6145.8|6144|6147.3|6145.5|6145.8|6144|81
1682624100000|2023-04-27 19:35:00|6145.7|6143.9|6145.1|6143.3|6146.1|6144.3|6144.4|6142.6|78
1682624400000|2023-04-27 19:40:00|6145.2|6143.4|6145|6143.2|6145.6|6143.8|6144.9|6143.1|76
1682624700000|2023-04-27 19:45:00|6144.9|6143.1|6145.5|6143.7|6146|6144.2|6144.9|6143.1|59
1682625000000|2023-04-27 19:50:00|6145.4|6143.6|6145.2|6143.4|6145.9|6144.1|6144.1|6142.3|113
1682625300000|2023-04-27 19:55:00|6145.1|6143.3|6143.6|6141.8|6145.8|6144|6141.8|6140|186
1682625600000|2023-04-27 20:00:00|6143.9|6142.1|6145.8|6144|6146.1|6144.3|6143.8|6142|169
1682625900000|2023-04-27 20:05:00|6145.7|6143.9|6145.6|6143.8|6145.9|6144.1|6145.4|6143.6|105
1682626200000|2023-04-27 20:10:00|6145.5|6143.7|6144.5|6142.7|6145.6|6143.8|6144.5|6142.7|86
1682626500000|2023-04-27 20:15:00|6144.6|6142.8|6144.5|6142.7|6144.7|6142.9|6144.1|6142.3|74
1682626800000|2023-04-27 20:20:00|6144.4|6142.6|6142.6|6140.8|6144.4|6142.6|6142.6|6140.8|44
1682627100000|2023-04-27 20:25:00|6142.5|6140.7|6142.3|6140.5|6142.6|6140.8|6141.8|6140|23
1682627400000|2023-04-27 20:30:00|6142.2|6140.4|6144.7|6142.9|6144.8|6143|6141.8|6140|135
1682627700000|2023-04-27 20:35:00|6144.8|6143|6147.3|6145.5|6147.4|6145.6|6144.8|6143|69
1682628000000|2023-04-27 20:40:00|6147.4|6145.6|6146.9|6145.1|6147.7|6145.9|6146.6|6144.2|154
1682628300000|2023-04-27 20:45:00|6147|6145.2|6147.9|6146.1|6148.5|6146.3|6146.9|6144.2|71
1682628600000|2023-04-27 20:50:00|6148.2|6146.4|6148.1|6146.3|6149.2|6146.7|6148.1|6145.7|40
1682628900000|2023-04-27 20:55:00|6148.9|6145.9|6149.4|6146.4|6150.3|6147.3|6148.7|6145.7|122
1682629200000|2023-04-27 21:00:00|6148.5|6146.7|6147.3|6143.3|6148.5|6146.7|6142.9|6138.9|25
1682629500000|2023-04-27 21:05:00|6145.6|6141.6|6147.8|6143.8|6148.6|6144.6|6145.5|6141.5|43
1682629800000|2023-04-27 21:10:00|6147.3|6143.3|6147|6143|6148.2|6144.2|6146.5|6142.5|44
1682630100000|2023-04-27 21:15:00|6147.2|6143.2|6147|6143|6147.6|6143.6|6146.7|6142.7|41
1682630400000|2023-04-27 21:20:00|6147.3|6143.3|6145.9|6141.9|6147.4|6143.4|6145.7|6141.7|36
1682630700000|2023-04-27 21:25:00|6146.4|6142.4|6146.5|6142.5|6147.4|6143.4|6145.9|6141.9|89
1682631000000|2023-04-27 21:30:00|6146.4|6142.4|6146.3|6142.3|6146.8|6142.8|6146.2|6142.2|31
1682631300000|2023-04-27 21:35:00|6146.7|6142.7|6146|6142|6146.7|6143.2|6145.7|6141.7|34
1682631600000|2023-04-27 21:40:00|6145.9|6141.9|6146.8|6142.8|6147|6143.3|6145.9|6141.9|68
1682631900000|2023-04-27 21:45:00|6146.7|6142.7|6147|6143|6147.7|6143.7|6146|6142.4|77
1682632200000|2023-04-27 21:50:00|6147.1|6143.1|6148.2|6145|6148.5|6145.1|6147.1|6143.1|147
1682632500000|2023-04-27 21:55:00|6148.1|6145.1|6149.1|6145.1|6149.5|6146.5|6148.1|6144.3|341
1682632800000|2023-04-27 22:00:00|6148.9|6144.9|6148.3|6145.3|6149.6|6146.6|6148|6144.6|84
1682633100000|2023-04-27 22:05:00|6148.5|6145.5|6147.1|6144.1|6148.5|6145.5|6147|6144|92
1682633400000|2023-04-27 22:10:00|6147.2|6144.2|6147.2|6144.2|6147.2|6144.2|6146.3|6143.3|73
1682633700000|2023-04-27 22:15:00|6147.5|6144.5|6146.8|6143.8|6147.6|6144.6|6146.3|6143.3|146
1682634000000|2023-04-27 22:20:00|6146.7|6143.7|6146.3|6143.3|6148|6145|6146.1|6143.1|146
1682634300000|2023-04-27 22:25:00|6146.4|6143.4|6146.8|6143.8|6147.1|6144.1|6145.8|6142.8|240
1682634600000|2023-04-27 22:30:00|6146.9|6143.9|6147.8|6144.8|6148.4|6145.4|6146.4|6143.4|186
1682634900000|2023-04-27 22:35:00|6147.9|6144.9|6147.7|6144.7|6148.2|6145.2|6147.3|6144.3|131
1682635200000|2023-04-27 22:40:00|6147.6|6144.6|6147.2|6144.2|6148.1|6145.7|6147.2|6144.2|68
1682635500000|2023-04-27 22:45:00|6147.3|6144.3|6146.7|6143.7|6147.4|6145.1|6145.8|6143.4|70
1682635800000|2023-04-27 22:50:00|6146.8|6143.8|6146.8|6143.8|6147.3|6144.9|6146.5|6143.5|53
1682636100000|2023-04-27 22:55:00|6146.9|6143.9|6147|6144|6147.3|6144.6|6146.2|6143.8|144
1682636400000|2023-04-27 23:00:00|6147.1|6144.1|6147.4|6145.6|6147.8|6146|6146.4|6143.4|103
1682636700000|2023-04-27 23:05:00|6146.7|6144.9|6148.3|6145.3|6149|6146|6146.4|6144.6|78
1682637000000|2023-04-27 23:10:00|6148.2|6145.2|6147.9|6144.9|6148.5|6145.5|6147.5|6144.5|85
1682637300000|2023-04-27 23:15:00|6148|6145|6147.2|6145.4|6148.1|6146|6146.5|6144.7|89
1682637600000|2023-04-27 23:20:00|6147.3|6145.5|6147.2|6145.4|6147.8|6146|6146.7|6144.9|96
1682637900000|2023-04-27 23:25:00|6147.1|6145.3|6146.1|6144.3|6147.2|6145.4|6146.1|6143.9|123
1682638200000|2023-04-27 23:30:00|6146.2|6144.4|6146.7|6144.9|6147.6|6145.8|6145.2|6143.4|146
1682638500000|2023-04-27 23:35:00|6146.8|6145|6147.8|6146|6147.9|6146.1|6146.4|6144.6|150
1682638800000|2023-04-27 23:40:00|6147.9|6146.1|6147.9|6146.1|6148.2|6146.4|6147.3|6145.5|105
1682639100000|2023-04-27 23:45:00|6147.8|6146|6148.7|6146.9|6149|6147.2|6147.8|6146|74
1682639400000|2023-04-27 23:50:00|6148.8|6147|6147.7|6145.9|6149.1|6147.3|6146.6|6144.8|97
1682639700000|2023-04-27 23:55:00|6147.6|6145.8|6146.5|6144.7|6148.2|6146.4|6146|6144.2|128
1682640000000|2023-04-28 00:00:00|6146.6|6144.8|6148.2|6146.4|6148.7|6146.9|6146.3|6144.5|221
1682640300000|2023-04-28 00:05:00|6148.3|6146.5|6149.2|6147.4|6149.6|6147.8|6147.4|6145.6|200
1682640600000|2023-04-28 00:10:00|6149.1|6147.3|6149.4|6147.6|6150.2|6148.4|6148.5|6146.7|136
1682640900000|2023-04-28 00:15:00|6149.5|6147.7|6148.2|6146.4|6149.6|6147.8|6147.6|6145.8|187
1682641200000|2023-04-28 00:20:00|6148.3|6146.5|6151.3|6149.5|6151.5|6149.7|6148.1|6146.3|143
1682641500000|2023-04-28 00:25:00|6151.4|6149.6|6151.3|6149.5|6151.7|6149.9|6150.6|6148.8|110
1682641800000|2023-04-28 00:30:00|6151.2|6149.4|6151.7|6149.9|6152.5|6150.7|6150.8|6149|140
1682642100000|2023-04-28 00:35:00|6151.6|6149.8|6151|6149.2|6152.4|6150.6|6150.7|6148.9|115
1682642400000|2023-04-28 00:40:00|6151.1|6149.3|6152.2|6150.4|6152.4|6150.6|6150.7|6148.9|141
1682642700000|2023-04-28 00:45:00|6152.1|6150.3|6152.7|6150.9|6152.8|6151|6151.8|6150|114
1682643000000|2023-04-28 00:50:00|6152.6|6150.8|6149.9|6148.1|6153.6|6151.8|6149.1|6147.3|204
1682643300000|2023-04-28 00:55:00|6150|6148.2|6150.3|6148.5|6151.8|6150|6148.8|6147|198
1682643600000|2023-04-28 01:00:00|6150.4|6148.6|6149.6|6147.8|6150.6|6148.8|6147.9|6146.1|128
1682643900000|2023-04-28 01:05:00|6149.8|6148|6148.5|6146.7|6149.8|6148|6148|6146.2|113
1682644200000|2023-04-28 01:10:00|6148.6|6146.8|6148.9|6147.1|6149.5|6147.7|6148.2|6146.4|164
1682644500000|2023-04-28 01:15:00|6149|6147.2|6149.5|6147.7|6150.9|6149.1|6148.6|6146.8|161
1682644800000|2023-04-28 01:20:00|6149.4|6147.6|6149.9|6148.1|6151.4|6149.6|6149.4|6147.6|171
1682645100000|2023-04-28 01:25:00|6149.8|6148|6151|6149.2|6151.6|6149.8|6149.8|6148|136
1682645400000|2023-04-28 01:30:00|6151.1|6149.3|6155.1|6153.3|6155.8|6154|6150.9|6149.1|462
1682645700000|2023-04-28 01:35:00|6155.2|6153.4|6158.6|6156.8|6158.6|6156.8|6155.2|6153.4|318
1682646000000|2023-04-28 01:40:00|6158.9|6157.1|6156.6|6154.8|6159.9|6158.1|6156.1|6154.3|271
1682646300000|2023-04-28 01:45:00|6156.5|6154.7|6156.1|6154.3|6157.5|6155.7|6155.8|6154|156
1682646600000|2023-04-28 01:50:00|6156|6154.2|6158.7|6156.9|6159.3|6157.5|6154.7|6152.9|227
1682646900000|2023-04-28 01:55:00|6158.6|6156.8|6157.9|6156.1|6160.6|6158.8|6156|6154.2|203
1682647200000|2023-04-28 02:00:00|6158|6156.2|6154.2|6152.4|6158.2|6156.4|6153.6|6151.8|249
1682647500000|2023-04-28 02:05:00|6154.3|6152.5|6150.2|6148.4|6154.4|6152.6|6150.1|6148.3|182
1682647800000|2023-04-28 02:10:00|6150.1|6148.3|6151.6|6149.8|6152.7|6150|6150.1|6148.2|121
1682648100000|2023-04-28 02:15:00|6151.5|6149.7|6152.7|6150.9|6152.9|6151.1|6151.2|6149.4|135
1682648400000|2023-04-28 02:20:00|6152.6|6150.8|6152.7|6150.9|6153.3|6151.5|6151.8|6150|114
1682648700000|2023-04-28 02:25:00|6152.6|6150.8|6152.9|6151.1|6153.8|6152|6152.6|6150.8|107
1682649000000|2023-04-28 02:30:00|6152.8|6151|6152.6|6150.8|6153.2|6151.4|6151.5|6149.7|125
1682649300000|2023-04-28 02:35:00|6152.4|6150.6|6153.8|6152|6154.2|6152.4|6152.4|6150.6|128
1682649600000|2023-04-28 02:40:00|6153.7|6151.9|6153.1|6151.3|6154.3|6152.5|6153.1|6151.3|56
1682649900000|2023-04-28 02:45:00|6153.2|6151.4|6154.2|6152.4|6155.1|6153.3|6153.1|6151.3|142
1682650200000|2023-04-28 02:50:00|6154.3|6152.5|6154.3|6152.5|6155.8|6154|6153.9|6152.1|154
1682650500000|2023-04-28 02:55:00|6154.4|6152.6|6154.4|6152.6|6155.3|6153.5|6153.7|6151.9|138
1682650800000|2023-04-28 03:00:00|6154.3|6152.5|6156.6|6154.8|6156.9|6155.1|6154|6152.2|147
1682651100000|2023-04-28 03:05:00|6156.5|6154.7|6154.7|6152.9|6156.6|6154.8|6154.4|6152.6|151
1682651400000|2023-04-28 03:10:00|6154.6|6152.8|6153.8|6152|6155.4|6153.6|6153.2|6151.4|148
1682651700000|2023-04-28 03:15:00|6153.9|6152.1|6156.6|6153.6|6156.9|6153.9|6153.9|6151.3|125
1682652000000|2023-04-28 03:20:00|6156.7|6153.7|6154.7|6151.7|6158.9|6155.9|6153.4|6150.4|231
1682652300000|2023-04-28 03:25:00|6154.9|6151.9|6155.5|6152.5|6157.3|6154.3|6154.2|6151.2|344
1682652600000|2023-04-28 03:30:00|6155.6|6152.6|6156.9|6153.9|6157.6|6154.6|6155.5|6152.5|234
1682652900000|2023-04-28 03:35:00|6157|6154|6156.2|6153.2|6157.5|6154.5|6155.9|6152.9|158
1682653200000|2023-04-28 03:40:00|6156.3|6153.3|6155.8|6152.8|6157.3|6154.3|6155.6|6152.6|127
1682653500000|2023-04-28 03:45:00|6155.7|6152.7|6154|6151|6156|6153|6154|6151|115
1682653800000|2023-04-28 03:50:00|6153.7|6150.7|6152.3|6149.3|6153.9|6150.9|6152.1|6149.1|132
1682654100000|2023-04-28 03:55:00|6152.2|6149.2|6153.5|6150.5|6153.7|6150.7|6152.2|6149.2|82
1682654400000|2023-04-28 04:00:00|6153.6|6150.6|6146.6|6144.8|6156|6153|6146.1|6144.3|410
1682654700000|2023-04-28 04:05:00|6146.5|6144.7|6149.6|6147.8|6150.4|6148.6|6145.7|6143.9|332
1682655000000|2023-04-28 04:10:00|6149.5|6147.7|6145.2|6143.4|6149.7|6147.9|6145.1|6143.3|268
1682655300000|2023-04-28 04:15:00|6145.1|6143.3|6144.7|6142.9|6147.2|6145.4|6144.1|6142.3|287
1682655600000|2023-04-28 04:20:00|6144.6|6142.8|6145.6|6143.8|6146.2|6144.4|6144.4|6142.6|197
1682655900000|2023-04-28 04:25:00|6145.5|6143.7|6145.2|6143.4|6145.9|6144.1|6143.4|6141.6|193
1682656200000|2023-04-28 04:30:00|6144.9|6143.1|6144.3|6142.5|6146.5|6144.7|6144.3|6142.5|188
1682656500000|2023-04-28 04:35:00|6144.2|6142.4|6145.6|6143.8|6146|6144.2|6143.5|6141.7|124
1682656800000|2023-04-28 04:40:00|6145.5|6143.7|6145.1|6143.3|6146.3|6144.5|6144.6|6142.8|145
1682657100000|2023-04-28 04:45:00|6145|6143.2|6145.3|6143.5|6145.8|6144|6144.2|6142.4|182
1682657400000|2023-04-28 04:50:00|6145.2|6143.4|6145.7|6143.9|6146.7|6144.9|6145|6143.2|95
1682657700000|2023-04-28 04:55:00|6145.6|6143.8|6144.7|6142.9|6146.4|6144.6|6144.6|6142.8|112
1682658000000|2023-04-28 05:00:00|6144.6|6142.8|6141.8|6140|6144.6|6142.8|6141.6|6139.8|144
1682658300000|2023-04-28 05:05:00|6141.7|6139.9|6142.3|6140.5|6143.1|6141.3|6141.5|6139.7|211
1682658600000|2023-04-28 05:10:00|6142.4|6140.6|6141.8|6140|6143|6141.2|6140.9|6139.1|222
1682658900000|2023-04-28 05:15:00|6141.6|6139.8|6142.9|6141.1|6143.6|6141.8|6140.6|6138.8|169
1682659200000|2023-04-28 05:20:00|6143|6141.2|6142|6140.2|6143|6141.2|6141.4|6139.6|162
1682659500000|2023-04-28 05:25:00|6141.9|6140.1|6142|6140.2|6142.7|6140.9|6141.5|6139.7|129
1682659800000|2023-04-28 05:30:00|6142.2|6140.4|6145.4|6143.6|6146.1|6144.3|6142|6140.2|143
1682660100000|2023-04-28 05:35:00|6145.6|6143.8|6146.4|6144.6|6147.1|6145.3|6145|6143.2|200
1682660400000|2023-04-28 05:40:00|6146.3|6144.5|6146.6|6144.8|6147.2|6145.4|6145.2|6143.4|229
1682660700000|2023-04-28 05:45:00|6146.3|6144.5|6144.2|6142.4|6146.5|6144.7|6144.1|6142.3|196
1682661000000|2023-04-28 05:50:00|6144.1|6142.3|6141|6139.2|6144.1|6142.3|6138.6|6136.8|272
1682661300000|2023-04-28 05:55:00|6140.9|6139.1|6141.8|6140|6141.9|6140.1|6139.5|6137.7|255
1682661600000|2023-04-28 06:00:00|6141.6|6139.8|6142.8|6141|6143.2|6141.4|6139.7|6137.9|293
1682661900000|2023-04-28 06:05:00|6142.9|6141.1|6143.6|6141.8|6143.9|6142.1|6140.8|6139|284
1682662200000|2023-04-28 06:10:00|6143.5|6141.7|6144.4|6142.6|6145.1|6143.3|6143.2|6141.4|214
1682662500000|2023-04-28 06:15:00|6144.2|6142.4|6144|6142.2|6145.2|6143.4|6143|6141.2|234
1682662800000|2023-04-28 06:20:00|6143.9|6142.1|6140.9|6139.1|6144.9|6143.1|6140.4|6138.6|351
1682663100000|2023-04-28 06:25:00|6140.8|6139|6140.9|6139.1|6141.7|6139.9|6139.5|6137.7|229
1682663400000|2023-04-28 06:30:00|6140.8|6139|6145.5|6143.7|6145.5|6143.7|6140.4|6138.6|224
1682663700000|2023-04-28 06:35:00|6145.6|6143.8|6146|6144.2|6148.1|6146.3|6145.2|6143.4|243
1682664000000|2023-04-28 06:40:00|6145.9|6144.1|6140.3|6138.5|6145.9|6144.1|6140.3|6138.5|311
1682664300000|2023-04-28 06:45:00|6140.5|6138.7|6141.2|6139.4|6143.6|6141.8|6136.6|6134.8|514
1682664600000|2023-04-28 06:50:00|6141.4|6139.6|6143.1|6141.3|6143.5|6141.7|6141|6139.2|316
1682664900000|2023-04-28 06:55:00|6143|6141.2|6138.6|6136.8|6143.3|6141.5|6137.4|6135.6|285
1682665200000|2023-04-28 07:00:00|6138.8|6137|6134.6|6132.8|6139.5|6137.7|6134.1|6132.3|412
1682665500000|2023-04-28 07:05:00|6134.7|6132.9|6131.5|6129.7|6135.1|6133.3|6130.5|6128.7|327
1682665800000|2023-04-28 07:10:00|6131.4|6129.6|6129.8|6128|6131.7|6129.9|6129.4|6127.6|336
1682666100000|2023-04-28 07:15:00|6129.9|6128.1|6132.3|6130.5|6132.8|6131|6125.1|6123.3|345
1682666400000|2023-04-28 07:20:00|6132.2|6130.4|6138.8|6137|6140.3|6138.5|6131|6129.2|275
1682666700000|2023-04-28 07:25:00|6138.7|6136.9|6140.4|6138.6|6141.1|6139.3|6138.1|6136.3|264
1682667000000|2023-04-28 07:30:00|6140.7|6138.9|6139.9|6138.1|6141.4|6139.6|6138.1|6136.3|290
1682667300000|2023-04-28 07:35:00|6140|6138.2|6137|6135.2|6140.3|6138.5|6134.6|6132.8|230
1682667600000|2023-04-28 07:40:00|6137.1|6135.3|6135.1|6133.3|6138.4|6136.6|6134|6132.2|261
1682667900000|2023-04-28 07:45:00|6134.7|6132.9|6135.9|6134.1|6137.6|6135.8|6134.4|6132.6|235
1682668200000|2023-04-28 07:50:00|6135.8|6134|6137.7|6135.9|6138.1|6136.3|6135.7|6133.9|177
1682668500000|2023-04-28 07:55:00|6137.6|6135.8|6138.2|6136.4|6139|6137.2|6136.6|6134.8|181
1682668800000|2023-04-28 08:00:00|6138.3|6136.5|6132.2|6130.4|6140.3|6138.5|6131.3|6129.5|386
1682669100000|2023-04-28 08:05:00|6132.6|6130.8|6134.8|6133|6135.6|6133.8|6131.2|6129.4|306
1682669400000|2023-04-28 08:10:00|6134.9|6133.1|6129.4|6127.6|6136.4|6134.6|6129.4|6127.6|277
1682669700000|2023-04-28 08:15:00|6129.3|6127.5|6129.3|6127.5|6131|6129.2|6128.4|6126.6|314
1682670000000|2023-04-28 08:20:00|6129.7|6127.9|6130.2|6128.4|6131.4|6129.6|6127.4|6125.6|265
1682670300000|2023-04-28 08:25:00|6130.3|6128.5|6127.6|6125.8|6130.3|6128.5|6127.4|6125.6|273
1682670600000|2023-04-28 08:30:00|6127.5|6125.7|6129.9|6128.1|6130.4|6128.6|6127.3|6125.5|293
1682670900000|2023-04-28 08:35:00|6129.8|6128|6131|6129.2|6132.6|6130.8|6128.6|6126.8|291
1682671200000|2023-04-28 08:40:00|6131.1|6129.3|6127.7|6125.9|6131.4|6129.6|6126.4|6124.6|262
1682671500000|2023-04-28 08:45:00|6127.6|6125.8|6126.7|6124.9|6128.4|6126.6|6125.7|6123.9|224
1682671800000|2023-04-28 08:50:00|6126.8|6125|6127.1|6125.3|6128.4|6126.6|6126.8|6125|212
1682672100000|2023-04-28 08:55:00|6127|6125.2|6129.5|6127.7|6129.5|6127.7|6126.3|6124.5|205
1682672400000|2023-04-28 09:00:00|6129.6|6127.8|6129.3|6127.5|6130|6128.2|6125.9|6124.1|234
1682672700000|2023-04-28 09:05:00|6129.4|6127.6|6128.9|6127.1|6130.5|6128.7|6127.8|6126|224
1682673000000|2023-04-28 09:10:00|6129|6127.2|6128.7|6126.9|6130.3|6128.5|6128.3|6126.5|241
1682673300000|2023-04-28 09:15:00|6128.6|6126.8|6129.7|6127.9|6129.7|6127.9|6127.2|6125.4|148
1682673600000|2023-04-28 09:20:00|6129.6|6127.8|6128.2|6126.4|6130.9|6129.1|6127.8|6126|212
1682673900000|2023-04-28 09:25:00|6128.3|6126.5|6129.8|6128|6130.5|6128.7|6128.3|6126.5|187
1682674200000|2023-04-28 09:30:00|6130|6128.2|6130.2|6128.4|6132.2|6130.4|6128.8|6127|223
1682674500000|2023-04-28 09:35:00|6130.3|6128.5|6132.2|6130.4|6132.2|6130.4|6130.3|6128.5|174
1682674800000|2023-04-28 09:40:00|6132.1|6130.3|6130.6|6128.8|6132.2|6130.4|6129.8|6128|163
1682675100000|2023-04-28 09:45:00|6130.5|6128.7|6131.7|6129.9|6132.8|6131|6129.6|6127.8|177
1682675400000|2023-04-28 09:50:00|6131.8|6130|6130.5|6128.7|6133.2|6131.4|6130|6128.2|196
1682675700000|2023-04-28 09:55:00|6130.4|6128.6|6130.6|6128.8|6132.1|6130.3|6130.1|6128.3|191
1682676000000|2023-04-28 10:00:00|6130.5|6128.7|6131.9|6130.1|6132.8|6131|6128.9|6127.1|231
1682676300000|2023-04-28 10:05:00|6132.1|6130.3|6132.8|6131|6132.8|6131|6130.7|6128.9|212
1682676600000|2023-04-28 10:10:00|6132.9|6131.1|6135.1|6133.3|6135.4|6133.6|6132.4|6130.6|204
1682676900000|2023-04-28 10:15:00|6135.2|6133.4|6137.1|6135.3|6138|6136.2|6135.1|6133.3|208
1682677200000|2023-04-28 10:20:00|6137.3|6135.5|6140.2|6138.4|6141.7|6139.9|6137.1|6135.3|218
1682677500000|2023-04-28 10:25:00|6140.3|6138.5|6139.5|6137.7|6140.6|6138.8|6139.2|6137.4|150
1682677800000|2023-04-28 10:30:00|6139.6|6137.8|6144.3|6142.5|6146.5|6144.7|6138.1|6136.3|278
1682678100000|2023-04-28 10:35:00|6144.2|6142.4|6142.8|6141|6145.6|6143.8|6142.5|6140.7|176
1682678400000|2023-04-28 10:40:00|6142.6|6140.8|6145.9|6144.1|6145.9|6144.1|6142.6|6140.8|197
1682678700000|2023-04-28 10:45:00|6146|6144.2|6145.7|6143.9|6146.7|6144.9|6144.2|6142.4|154
1682679000000|2023-04-28 10:50:00|6145.6|6143.8|6143.6|6141.8|6146|6144.2|6143|6141.2|148
1682679300000|2023-04-28 10:55:00|6143.5|6141.7|6140.6|6138.8|6143.5|6141.7|6140.4|6138.6|212
1682679600000|2023-04-28 11:00:00|6140.5|6138.7|6139.8|6138|6142|6140.2|6139.8|6138|211
1682679900000|2023-04-28 11:05:00|6139.9|6138.1|6139|6137.2|6140.7|6138.9|6138.9|6137.1|158
1682680200000|2023-04-28 11:10:00|6139.1|6137.3|6139.2|6137.4|6139.6|6137.8|6137|6135.2|149
1682680500000|2023-04-28 11:15:00|6139.1|6137.3|6139.4|6137.6|6140|6138.2|6138.6|6136.8|186
1682680800000|2023-04-28 11:20:00|6139.5|6137.7|6141|6139.2|6142.1|6140.3|6139.5|6137.7|152
1682681100000|2023-04-28 11:25:00|6141.1|6139.3|6144|6142.2|6144.5|6142.7|6141.1|6139.3|240
1682681400000|2023-04-28 11:30:00|6144.1|6142.3|6141.9|6140.1|6144.8|6143|6141.9|6140.1|249
1682681700000|2023-04-28 11:35:00|6142|6140.2|6143|6141.2|6144|6142.2|6141.9|6140.1|213
1682682000000|2023-04-28 11:40:00|6142.9|6141.1|6143.6|6141.8|6144|6142.2|6142.7|6140.9|182
1682682300000|2023-04-28 11:45:00|6143.7|6141.9|6145.2|6143.4|6145.6|6143.8|6143.6|6141.8|221
1682682600000|2023-04-28 11:50:00|6145.1|6143.3|6145.5|6143.7|6147.9|6146.1|6144.9|6143.1|211
1682682900000|2023-04-28 11:55:00|6145.6|6143.8|6152|6150.2|6152.2|6150.4|6145.3|6143.5|214
1682683200000|2023-04-28 12:00:00|6151.9|6150.1|6150.1|6148.3|6154.5|6152.7|6147.3|6145.5|303
1682683500000|2023-04-28 12:05:00|6150.2|6148.4|6148|6146.2|6150.9|6149.1|6146.9|6145.1|198
1682683800000|2023-04-28 12:10:00|6147.9|6146.1|6144.4|6142.6|6148.8|6147|6144.4|6142.6|194
1682684100000|2023-04-28 12:15:00|6144.5|6142.7|6140.5|6138.7|6144.8|6143|6139.2|6137.4|268
1682684400000|2023-04-28 12:20:00|6140|6138.2|6141.6|6139.8|6143.8|6142|6139.9|6138.1|246
1682684700000|2023-04-28 12:25:00|6141.7|6139.9|6139.7|6136|6143|6141.2|6139|6136|226
1682685000000|2023-04-28 12:30:00|6139.9|6135.9|6143.2|6141.4|6153.4|6151.1|6133.1|6130|792
1682685300000|2023-04-28 12:35:00|6143|6141.2|6140.6|6138.8|6146.3|6144.5|6139|6137.2|662
1682685600000|2023-04-28 12:40:00|6140.5|6138.7|6146.2|6144.4|6147.7|6145.9|6140|6138.2|530
1682685900000|2023-04-28 12:45:00|6146.3|6144.5|6143.2|6141.4|6148.9|6147.1|6143.2|6141.4|498
1682686200000|2023-04-28 12:50:00|6143.3|6141.5|6148.2|6146.4|6149.4|6147.6|6143.2|6141.4|409
1682686500000|2023-04-28 12:55:00|6148.1|6146.3|6150.1|6148.3|6150.4|6148.6|6147.1|6145.3|403
1682686800000|2023-04-28 13:00:00|6150.2|6148.4|6158.7|6156.9|6159.8|6158|6148.6|6146.8|468
1682687100000|2023-04-28 13:05:00|6158.9|6157.1|6164|6162.2|6164|6162.2|6158.8|6157|469
1682687400000|2023-04-28 13:10:00|6163.9|6162.1|6164.5|6162.7|6164.9|6163.1|6160.4|6158.6|350
1682687700000|2023-04-28 13:15:00|6164.4|6162.6|6160.1|6158.3|6165|6163.2|6158.4|6156.6|390
1682688000000|2023-04-28 13:20:00|6159.9|6158.1|6154.6|6152.8|6160.3|6158.5|6153.1|6151.3|397
1682688300000|2023-04-28 13:25:00|6154.5|6152.7|6156.4|6154.6|6158.3|6156.5|6153.9|6152.1|375
1682688600000|2023-04-28 13:30:00|6156.5|6154.7|6158.6|6156.8|6161.4|6159.6|6156.4|6154.6|483
1682688900000|2023-04-28 13:35:00|6159|6157.2|6156.8|6155|6160.8|6159|6156.5|6154.7|424
1682689200000|2023-04-28 13:40:00|6157.1|6155.3|6153.6|6150.6|6158.1|6156.3|6151.4|6149.6|345
1682689500000|2023-04-28 13:45:00|6153.5|6150.5|6157.1|6155.3|6158.1|6156.3|6152.2|6150.4|391
1682689800000|2023-04-28 13:50:00|6156.7|6154.9|6155.5|6153.7|6157.8|6156|6154|6152.2|407
1682690100000|2023-04-28 13:55:00|6155.6|6153.8|6156.5|6152.5|6157.2|6155.3|6154|6152.2|264
1682690400000|2023-04-28 14:00:00|6156.2|6152.7|6158.6|6156.8|6159.9|6158.1|6152.8|6150.3|386
1682690700000|2023-04-28 14:05:00|6158.8|6157|6162.2|6160.4|6164.8|6163|6158.3|6156.5|371
1682691000000|2023-04-28 14:10:00|6162.1|6160.3|6164.4|6162.6|6164.9|6163.1|6160|6158.2|334
1682691300000|2023-04-28 14:15:00|6164.3|6162.5|6162.9|6161.1|6165.8|6164|6160.7|6158.9|328
1682691600000|2023-04-28 14:20:00|6163|6161.2|6167.9|6166.1|6167.9|6166.1|6161.7|6159.9|327
1682691900000|2023-04-28 14:25:00|6167.7|6165.9|6167.5|6165.7|6168.4|6166.6|6165.8|6164|294
1682692200000|2023-04-28 14:30:00|6167.4|6165.6|6166.2|6164.4|6169.2|6167.4|6164.8|6163|353
1682692500000|2023-04-28 14:35:00|6166.1|6164.3|6169.9|6168.1|6169.9|6168.1|6163.7|6161.9|352
1682692800000|2023-04-28 14:40:00|6170|6168.2|6175.9|6174.1|6176.1|6174.3|6169.2|6167.4|386
1682693100000|2023-04-28 14:45:00|6175.8|6174|6175.2|6173.4|6178|6176.2|6173.7|6171.9|408
1682693400000|2023-04-28 14:50:00|6175.3|6173.5|6175.2|6173.4|6177.1|6175.3|6173.7|6171.9|370
1682693700000|2023-04-28 14:55:00|6175.3|6173.5|6176.4|6174.6|6178.7|6176.9|6171.6|6169.8|416
1682694000000|2023-04-28 15:00:00|6176.5|6174.7|6176.2|6174.4|6179.1|6177.3|6175.3|6173.5|457
1682694300000|2023-04-28 15:05:00|6176.1|6174.3|6176|6174.2|6177.4|6175.6|6175|6173.2|342
1682694600000|2023-04-28 15:10:00|6176.1|6174.3|6174.8|6173|6176.3|6174.5|6173.4|6171.6|235
1682694900000|2023-04-28 15:15:00|6174.6|6172.8|6174.3|6172.5|6175.7|6173.9|6171|6169.2|284
1682695200000|2023-04-28 15:20:00|6174.4|6172.6|6175.9|6174.1|6176.6|6174.8|6171.8|6170|264
1682695500000|2023-04-28 15:25:00|6176.3|6174.5|6178.3|6176.5|6184|6182.2|6176.3|6174.5|275
1682695800000|2023-04-28 15:30:00|6178.9|6177.1|6180.4|6178.6|6183.2|6181.4|6178.7|6176.9|277
1682696100000|2023-04-28 15:35:00|6180.6|6178.8|6183.4|6181.6|6184.3|6182.5|6180.5|6178.7|204
1682696400000|2023-04-28 15:40:00|6183.5|6181.7|6181.6|6179.8|6185.1|6183.3|6181.2|6179.4|242
1682696700000|2023-04-28 15:45:00|6181.7|6179.9|6180.6|6178.8|6183.3|6181.2|6180.1|6178|227
1682697000000|2023-04-28 15:50:00|6180.7|6178.9|6181.9|6180.1|6183.3|6181.5|6179.6|6177.8|195
1682697300000|2023-04-28 15:55:00|6182|6180.2|6185.8|6184|6186.1|6184.3|6181.5|6179.7|217
1682697600000|2023-04-28 16:00:00|6185.7|6183.9|6181|6179.2|6186.1|6184.3|6181|6179.2|215
1682697900000|2023-04-28 16:05:00|6181.2|6179.4|6181.6|6179.8|6182.6|6180.4|6180.4|6178.6|191
1682698200000|2023-04-28 16:10:00|6181.5|6179.7|6184.1|6181.1|6185|6182.9|6181.1|6179.3|174
1682698500000|2023-04-28 16:15:00|6184|6181|6184.2|6182.4|6185.3|6183.1|6181.8|6179.4|196
1682698800000|2023-04-28 16:20:00|6184.3|6182.5|6183.5|6181.7|6185.2|6182.8|6183.4|6181.1|147
1682699100000|2023-04-28 16:25:00|6183.6|6181.8|6182.9|6181.1|6183.8|6181.9|6182.2|6180|116
1682699400000|2023-04-28 16:30:00|6182.8|6181|6181.5|6179.7|6183.3|6181.5|6181.2|6179.4|114
1682699700000|2023-04-28 16:35:00|6181.4|6179.6|6181.9|6180.1|6183|6181.2|6180.4|6178.6|116
1682700000000|2023-04-28 16:40:00|6181.8|6180|6182.6|6180.8|6183.3|6181.5|6181.2|6179.4|135
1682700300000|2023-04-28 16:45:00|6182.7|6180.9|6182.8|6181|6183.2|6181.4|6181.1|6179.3|121
1682700600000|2023-04-28 16:50:00|6183|6181.2|6183.3|6181.5|6183.8|6182|6182.3|6180.5|111
1682700900000|2023-04-28 16:55:00|6183.4|6181.6|6187.2|6185.4|6188.3|6186.5|6183.3|6181.5|155
1682701200000|2023-04-28 17:00:00|6187.1|6185.3|6185.2|6183.4|6187.2|6185.4|6185|6183.2|159
1682701500000|2023-04-28 17:05:00|6185.3|6183.5|6183.2|6181.4|6185.4|6183.6|6183|6181.2|116
1682701800000|2023-04-28 17:10:00|6183.3|6181.5|6184|6182.2|6184.6|6182.3|6182.7|6180.5|78
1682702100000|2023-04-28 17:15:00|6183.8|6182|6181.4|6179.6|6183.8|6182|6180.9|6179.1|121
1682702400000|2023-04-28 17:20:00|6181.7|6179.9|6181.4|6179.6|6182.7|6180.9|6181|6179.2|66
1682702700000|2023-04-28 17:25:00|6181.3|6179.5|6181.9|6180.1|6181.9|6180.1|6180.9|6179.1|62
1682703000000|2023-04-28 17:30:00|6182|6180.2|6182.2|6180.4|6183.6|6181.8|6181.9|6180.1|54
1682703300000|2023-04-28 17:35:00|6182.4|6180.6|6181.9|6180.1|6182.4|6180.6|6180.1|6178.3|146
1682703600000|2023-04-28 17:40:00|6182|6180.2|6183.6|6181.8|6183.7|6181.9|6181.3|6179.5|83
1682703900000|2023-04-28 17:45:00|6183.7|6181.9|6179.8|6178|6184.4|6182.6|6179.8|6178|101
1682704200000|2023-04-28 17:50:00|6179.9|6178.1|6179.7|6177.9|6179.9|6178.1|6178.7|6176.9|115
1682704500000|2023-04-28 17:55:00|6179.6|6177.8|6184.4|6182.6|6185|6183.2|6179.6|6177.8|157
1682704800000|2023-04-28 18:00:00|6184.5|6182.7|6185.3|6183.5|6187.3|6185.5|6184.4|6182.6|161
1682705100000|2023-04-28 18:05:00|6185.4|6183.6|6184.3|6182.5|6185.6|6183.8|6183.9|6182.1|114
1682705400000|2023-04-28 18:10:00|6184.4|6182.6|6184.3|6182.5|6184.8|6183|6183.5|6181.7|107
1682705700000|2023-04-28 18:15:00|6184.2|6182.4|6183.5|6181.7|6184.7|6182.9|6183.3|6181.5|110
1682706000000|2023-04-28 18:20:00|6183.4|6181.6|6182.5|6180.7|6183.8|6182|6181.9|6180.1|81
1682706300000|2023-04-28 18:25:00|6182.4|6180.6|6183.5|6181.7|6183.5|6181.7|6180.9|6179.1|127
1682706600000|2023-04-28 18:30:00|6183.4|6181.6|6186.1|6184.3|6186.1|6184.3|6182.8|6180.4|82
1682706900000|2023-04-28 18:35:00|6186.4|6184.6|6185.7|6183.9|6187.2|6185.3|6184.5|6182.7|149
1682707200000|2023-04-28 18:40:00|6185.6|6183.8|6186|6184.2|6186.4|6184.6|6184.6|6182.8|136
1682707500000|2023-04-28 18:45:00|6185.9|6184.1|6184.4|6182.6|6186.3|6184.5|6184.4|6182.6|125
1682707800000|2023-04-28 18:50:00|6184.5|6182.7|6185.5|6183.7|6185.7|6183.9|6184|6182.2|108
1682708100000|2023-04-28 18:55:00|6185.6|6183.8|6187.9|6186.1|6187.9|6186.1|6185.5|6183.7|204
1682708400000|2023-04-28 19:00:00|6187.7|6185.9|6186.5|6184.7|6187.7|6185.9|6185.9|6184.1|120
1682708700000|2023-04-28 19:05:00|6186.6|6184.8|6185.2|6183.4|6186.6|6184.8|6184.6|6182.8|87
1682709000000|2023-04-28 19:10:00|6185.1|6183.3|6185.4|6183.6|6186|6184.2|6185|6183.2|91
1682709300000|2023-04-28 19:15:00|6185.5|6183.7|6187.7|6185.9|6188.1|6186.3|6185.1|6183.3|101
1682709600000|2023-04-28 19:20:00|6187.8|6186|6185.2|6183.4|6188|6186.2|6185.2|6183.4|83
1682709900000|2023-04-28 19:25:00|6185.3|6183.5|6184.5|6182.7|6185.5|6183.7|6183.4|6181.6|36
1682710200000|2023-04-28 19:30:00|6184.4|6182.6|6183.6|6181.8|6184.5|6182.7|6183.6|6181.8|75
1682710500000|2023-04-28 19:35:00|6183.7|6181.9|6182.7|6180.9|6184.1|6182.3|6182.5|6180.7|69
1682710800000|2023-04-28 19:40:00|6182.8|6181|6183.8|6182|6184.3|6182.5|6182.8|6181|79
1682711100000|2023-04-28 19:45:00|6183.9|6182.1|6183.9|6182.1|6184|6182.2|6182.7|6180.9|66
1682711400000|2023-04-28 19:50:00|6184|6182.2|6183.5|6181.7|6184|6182.2|6182.9|6181.1|36
1682711700000|2023-04-28 19:55:00|6183.4|6181.6|6184.3|6182.5|6184.3|6182.5|6183.3|6181.5|94
1682712000000|2023-04-28 20:00:00|6184.5|6182.7|6185.3|6182.3|6185.6|6182.8|6184.5|6182.1|59
1682712300000|2023-04-28 20:05:00|6185.4|6182.4|6185.8|6182.8|6186.3|6183.3|6185.2|6182.2|39
1682712600000|2023-04-28 20:10:00|6185.7|6182.7|6187.9|6184.9|6187.9|6184.9|6185.6|6182.6|60
1682712900000|2023-04-28 20:15:00|6188|6185|6187.9|6184.9|6188.1|6185.1|6187.2|6184.2|75
1682713200000|2023-04-28 20:20:00|6188|6185|6188.1|6185.1|6188.2|6185.2|6187.4|6184.4|39
1682713500000|2023-04-28 20:25:00|6188.2|6185.2|6188|6185|6188.7|6185.7|6188|6185|45
1682713800000|2023-04-28 20:30:00|6187.9|6184.9|6186|6183|6188.2|6185.2|6185.9|6182.9|58
1682714100000|2023-04-28 20:35:00|6186.1|6183.1|6186.3|6183.3|6186.5|6183.5|6186|6183|39
1682714400000|2023-04-28 20:40:00|6186.2|6183.2|6185.8|6182.8|6186.3|6183.3|6185.4|6182.4|35
1682714700000|2023-04-28 20:45:00|6185.1|6182.1|6185.6|6182.6|6185.8|6182.8|6184.8|6181.8|141
1682715000000|2023-04-28 20:50:00|6185.5|6182.5|6183.8|6180.8|6186.4|6183.4|6183.8|6180.8|87
1682715300000|2023-04-28 20:55:00|6183.9|6180.9|6183.9|6179.9|6184.5|6180.9|6182|6178|266
1682884800000|2023-04-30 20:00:00|6186.6|6176.6|6186.6|6176.6|6186.6|6176.6|6186.6|6176.6|1
1682885100000|2023-04-30 20:05:00|6188|6178|6182.8|6172.8|6188|6178|6182.8|6172.8|3
1682885400000|2023-04-30 20:10:00|6182.7|6172.7|6181.5|6172.4|6183.4|6173.4|6181.5|6172.4|5
1682885700000|2023-04-30 20:15:00|6184.5|6174.5|6184|6174|6184.5|6176.2|6180.1|6170.1|8
1682886000000|2023-04-30 20:20:00|6182.8|6175.2|6182.8|6175.2|6182.8|6175.2|6182.8|6175.2|1
1682886300000|2023-04-30 20:25:00|6182.6|6174.9|6184|6174|6184|6174.9|6182.5|6174|3
1682886600000|2023-04-30 20:30:00|6182.5|6175|6182.5|6175|6182.5|6175|6182.5|6175|1
1682886900000|2023-04-30 20:35:00|6184|6174|6184|6174|6184|6174|6184|6174|1
1682887200000|2023-04-30 20:40:00|6182.5|6175|6184.7|6175|6184.7|6175|6182.5|6175|2
1682887500000|2023-04-30 20:45:00|6184|6175.9|6182.3|6174.7|6186.1|6176.1|6182.3|6174.5|8
1682887800000|2023-04-30 20:50:00|6180.9|6173.4|6182.6|6172.6|6182.7|6173.4|6180.9|6171.2|10
1682888100000|2023-04-30 20:55:00|6181.5|6171.5|6181.5|6171.5|6181.5|6171.5|6181.5|6171.5|1
1682888400000|2023-04-30 21:00:00|6180.9|6170.9|6181.3|6171.3|6181.7|6171.7|6180.9|6170.9|4
1682888700000|2023-04-30 21:05:00|6183.4|6173.4|6184.5|6178.3|6185|6178.3|6176.7|6166.7|73
1682889000000|2023-04-30 21:10:00|6185.4|6175.4|6186.7|6176.7|6189.4|6180.3|6178.4|6168.4|45
1682889300000|2023-04-30 21:15:00|6186.8|6176.8|6186.1|6176.1|6186.8|6176.8|6184.3|6174.3|21
1682889600000|2023-04-30 21:20:00|6185.9|6175.9|6190.8|6180.8|6192.1|6182.1|6185.7|6175.7|33
1682889900000|2023-04-30 21:25:00|6191.2|6181.2|6187.9|6177.9|6191.2|6181.2|6182.9|6172.9|22
1682890200000|2023-04-30 21:30:00|6187.8|6177.8|6189.5|6179.5|6191.6|6181.6|6186.4|6176.4|102
1682890500000|2023-04-30 21:35:00|6190.4|6180.4|6190.8|6180.8|6192.1|6182.1|6189.1|6179.1|159
1682890800000|2023-04-30 21:40:00|6190.9|6180.9|6190.6|6180.6|6191|6181|6189.7|6179.7|22
1682891100000|2023-04-30 21:45:00|6187.7|6183.7|6187.7|6183.7|6187.7|6183.7|6186.7|6182.7|63
1682891400000|2023-04-30 21:50:00|6184.5|6180.5|6187.1|6183.1|6187.3|6183.3|6184.3|6180.3|58
1682891700000|2023-04-30 21:55:00|6187.2|6183.2|6188|6184|6188|6184|6185.2|6181.2|113
1682892000000|2023-04-30 22:00:00|6192.2|6182.2|6184.8|6178.5|6192.9|6182.9|6184.8|6177.3|131
1682892300000|2023-04-30 22:05:00|6184.6|6178.3|6184.4|6178.6|6184.6|6178.8|6183.6|6177.9|54
1682892600000|2023-04-30 22:10:00|6184.3|6178.7|6184.3|6178.7|6184.6|6179.1|6183.9|6178.3|55
1682892900000|2023-04-30 22:15:00|6184.4|6178.8|6183.9|6178.4|6185.1|6179.7|6183.9|6178.4|142
1682893200000|2023-04-30 22:20:00|6184|6178.5|6180.1|6175.2|6184|6178.5|6179.8|6175|100
1682893500000|2023-04-30 22:25:00|6180|6175.1|6180.7|6175.7|6181.4|6176.6|6179.7|6174.8|196
1682893800000|2023-04-30 22:30:00|6181|6175.6|6181|6176.1|6181.4|6176.2|6180.3|6175.4|54
1682894100000|2023-04-30 22:35:00|6180.9|6176|6178.3|6173.7|6181|6176.1|6177.9|6173.6|74
1682894400000|2023-04-30 22:40:00|6178.4|6174|6179.1|6175.1|6179.8|6175.5|6178|6173.6|102
1682894700000|2023-04-30 22:45:00|6179.2|6175.2|6178.6|6174.6|6179.7|6175.7|6178.4|6174.4|39
1682895000000|2023-04-30 22:50:00|6178.5|6174.5|6177.4|6173.4|6179.1|6175.1|6177.4|6173.4|100
1682895300000|2023-04-30 22:55:00|6177.5|6173.5|6176.1|6172.1|6178.1|6174.1|6175.7|6171.7|71
1682895600000|2023-04-30 23:00:00|6176|6172|6176.3|6173.5|6177.2|6173.9|6175.9|6172|173
1682895900000|2023-04-30 23:05:00|6177|6173|6177.7|6173.7|6178.3|6174.6|6176.3|6172.8|121
1682896200000|2023-04-30 23:10:00|6177.6|6173.6|6177.2|6173.2|6177.9|6174.1|6176.4|6172.4|103
1682896500000|2023-04-30 23:15:00|6177.1|6173.1|6176.4|6172.4|6178|6174|6176.3|6172.3|107
1682896800000|2023-04-30 23:20:00|6176.3|6172.3|6175.6|6171.6|6176.6|6172.6|6175.2|6171.4|104
1682897100000|2023-04-30 23:25:00|6175.5|6171.5|6175.9|6171.9|6176.6|6173.4|6175.5|6171.5|59
1682897400000|2023-04-30 23:30:00|6175.8|6171.8|6175.6|6171.6|6176.1|6172.7|6174.9|6171.3|88
1682897700000|2023-04-30 23:35:00|6175.5|6171.5|6174|6170|6175.6|6171.6|6173.2|6169.8|105
1682898000000|2023-04-30 23:40:00|6173.9|6169.9|6173.4|6169.4|6174.3|6171.2|6172.5|6169.3|139
1682898300000|2023-04-30 23:45:00|6173.5|6169.5|6173.5|6169.5|6173.9|6170.5|6172.8|6169.2|134
1682898600000|2023-04-30 23:50:00|6173.4|6169.4|6173.9|6169.9|6173.9|6170.4|6172.9|6169.3|101
1682898900000|2023-04-30 23:55:00|6173.8|6169.8|6172.6|6169.8|6173.9|6170.7|6172.5|6169.4|91
1682899200000|2023-05-01 00:00:00|6172.5|6169.7|6177.6|6174.8|6177.9|6175.1|6172.4|6169.6|211
1682899500000|2023-05-01 00:05:00|6177.7|6174.9|6176.5|6173.7|6178.1|6175.3|6175.2|6172.4|180
1682899800000|2023-05-01 00:10:00|6176.4|6173.6|6175|6172.2|6177.7|6174.9|6174.6|6171.8|146
1682900100000|2023-05-01 00:15:00|6175.1|6172.3|6171.3|6168.5|6176.2|6173.4|6170.6|6167.8|177
1682900400000|2023-05-01 00:20:00|6171.8|6169|6170.1|6167.3|6173.2|6170.4|6169.1|6166.3|160
1682900700000|2023-05-01 00:25:00|6169.8|6167|6169.8|6167|6170.5|6167.5|6168.8|6166|155
1682901000000|2023-05-01 00:30:00|6169.7|6166.9|6169.8|6167|6170.7|6167.5|6168.6|6165.6|139
1682901300000|2023-05-01 00:35:00|6169.7|6166.9|6170.5|6167.7|6171.3|6168.5|6169.6|6166.7|145
1682901600000|2023-05-01 00:40:00|6170.4|6167.6|6172.7|6169.9|6173.6|6170.7|6170.3|6167.5|123
1682901900000|2023-05-01 00:45:00|6173.5|6169.5|6173.7|6170.9|6173.9|6171.1|6172.4|6169.4|109
1682902200000|2023-05-01 00:50:00|6173.8|6171|6174.3|6171.5|6174.5|6171.7|6173.1|6170.3|139
1682902500000|2023-05-01 00:55:00|6173.8|6171|6174.8|6170.8|6175.9|6173.1|6173.3|6170.2|152
1682902800000|2023-05-01 01:00:00|6174.9|6170.9|6176.6|6173.8|6176.9|6174.1|6173.6|6170.5|152
1682903100000|2023-05-01 01:05:00|6176.5|6173.7|6174.8|6172|6176.6|6173.8|6174.4|6171.6|160
1682903400000|2023-05-01 01:10:00|6174.7|6171.9|6174.3|6171.5|6175.4|6172.6|6173.3|6170.5|110
1682903700000|2023-05-01 01:15:00|6174.7|6171.9|6175.6|6172.8|6176.1|6173|6174.7|6171.5|99
1682904000000|2023-05-01 01:20:00|6175.3|6172.5|6176.7|6172.7|6176.8|6174|6174.8|6171.6|146
1682904300000|2023-05-01 01:25:00|6176.6|6172.6|6178.3|6174.3|6178.5|6174.9|6175.9|6172.2|185
1682904600000|2023-05-01 01:30:00|6178.4|6174.4|6177.7|6174.9|6178.4|6175|6176.3|6173.5|104
1682904900000|2023-05-01 01:35:00|6177.8|6175|6177.4|6174.6|6179.3|6176.5|6176.9|6174.1|112
1682905200000|2023-05-01 01:40:00|6177.5|6174.7|6176.6|6173.8|6179.1|6176.3|6176.3|6173.5|124
1682905500000|2023-05-01 01:45:00|6176.5|6173.7|6174.2|6171.4|6177.1|6174.3|6174.1|6171.3|119
1682905800000|2023-05-01 01:50:00|6174.1|6171.3|6174.7|6171.9|6175|6172.2|6173.6|6170.8|129
1682906100000|2023-05-01 01:55:00|6174.8|6172|6177.2|6174.4|6177.4|6174.6|6174.8|6171.6|163
1682906400000|2023-05-01 02:00:00|6177.1|6174.3|6176.4|6173.6|6177.5|6174.7|6176.1|6173.3|100
1682906700000|2023-05-01 02:05:00|6176.3|6173.5|6175.4|6172.6|6176.7|6173.9|6175.4|6172.3|138
1682907000000|2023-05-01 02:10:00|6175.5|6172.7|6177.2|6174.4|6177.4|6174.6|6175.5|6172.7|89
1682907300000|2023-05-01 02:15:00|6177.3|6174.5|6176.5|6173.7|6177.3|6174.5|6175.1|6172.3|139
1682907600000|2023-05-01 02:20:00|6176.7|6173.9|6176.4|6173.6|6177.2|6174.4|6176|6173.2|143
1682907900000|2023-05-01 02:25:00|6176.5|6173.7|6177.1|6174.3|6177.5|6174.7|6176.1|6173.3|119
1682908200000|2023-05-01 02:30:00|6177.2|6174.4|6175.9|6173.1|6177.3|6174.5|6175.6|6172.8|84
1682908500000|2023-05-01 02:35:00|6176|6173.2|6179.3|6176.5|6179.8|6177|6176|6173.2|123
1682908800000|2023-05-01 02:40:00|6179.5|6176.7|6179.2|6176.4|6179.8|6177|6178.7|6175.9|97
1682909100000|2023-05-01 02:45:00|6179.3|6176.5|6178.4|6175.6|6179.9|6177.1|6178.4|6175.4|94
1682909400000|2023-05-01 02:50:00|6178.5|6175.7|6177.9|6175.1|6179.1|6176.3|6177.3|6174|85
1682909700000|2023-05-01 02:55:00|6177.8|6175|6179.6|6176.8|6179.6|6176.8|6177.8|6175|110
1682910000000|2023-05-01 03:00:00|6179.4|6176.6|6181.6|6178.8|6181.6|6178.8|6178.3|6175.5|140
1682910300000|2023-05-01 03:05:00|6181.5|6178.7|6184.1|6181.3|6185.2|6182.4|6181.5|6178.7|132
1682910600000|2023-05-01 03:10:00|6184.2|6181.4|6184.8|6182|6184.9|6182.1|6183.2|6180.4|92
1682910900000|2023-05-01 03:15:00|6184.7|6181.9|6184.2|6181.4|6185.5|6182.7|6183.6|6180.8|113
1682911200000|2023-05-01 03:20:00|6184.4|6181.6|6186.7|6183.9|6187.6|6184.3|6184.4|6181.6|120
1682911500000|2023-05-01 03:25:00|6186.6|6183.8|6186.5|6183.7|6187.5|6184.2|6186.1|6182.8|168
1682911800000|2023-05-01 03:30:00|6186.1|6183.3|6184.4|6181.6|6186.2|6183.4|6183.5|6180.7|126
1682912100000|2023-05-01 03:35:00|6184.5|6181.7|6185.4|6182.6|6185.9|6183.1|6184.4|6181.4|89
1682912400000|2023-05-01 03:40:00|6185.3|6182.5|6183.8|6182|6185.6|6182.8|6183.6|6181.8|63
1682912700000|2023-05-01 03:45:00|6184|6182.2|6185.5|6183.7|6185.9|6184.1|6183.6|6181.8|123
1682913000000|2023-05-01 03:50:00|6185.4|6183.6|6185.3|6183.5|6186|6184.2|6184.1|6182.3|92
1682913300000|2023-05-01 03:55:00|6185.4|6183.6|6185.9|6184.1|6186.1|6184.3|6184.3|6182.5|180
1682913600000|2023-05-01 04:00:00|6186|6184.2|6185.2|6183.4|6186.7|6184.3|6184.5|6182.7|108
1682913900000|2023-05-01 04:05:00|6185.3|6183.5|6184.3|6182.5|6185.8|6184|6183.7|6181.9|117
1682914200000|2023-05-01 04:10:00|6184.5|6182.7|6184.7|6182.9|6185.1|6183|6183.8|6182|139
1682914500000|2023-05-01 04:15:00|6184.6|6182.8|6184.3|6182.5|6184.7|6182.9|6183.6|6181.8|164
1682914800000|2023-05-01 04:20:00|6184.2|6182.4|6188.8|6187|6189.1|6187.3|6184.1|6182.3|84
1682915100000|2023-05-01 04:25:00|6188.7|6186.9|6188.8|6187|6190.1|6188.3|6187.8|6186|65
1682915400000|2023-05-01 04:30:00|6188.9|6187.1|6187.8|6186|6188.9|6187.1|6187.3|6185.5|126
1682915700000|2023-05-01 04:35:00|6187.7|6185.9|6185.7|6183.9|6187.7|6185.9|6185.6|6183.8|132
1682916000000|2023-05-01 04:40:00|6185.6|6183.8|6185.5|6183.7|6186.4|6184.6|6185.1|6183.3|113
1682916300000|2023-05-01 04:45:00|6185.4|6183.6|6184.5|6182.7|6185.6|6183.8|6184.4|6182.6|79
1682916600000|2023-05-01 04:50:00|6184.6|6182.8|6184.1|6182.3|6184.6|6182.8|6183.1|6181.3|78
1682916900000|2023-05-01 04:55:00|6184|6182.2|6184|6182.2|6184.2|6182.4|6183.3|6181.5|66
1682917200000|2023-05-01 05:00:00|6183.8|6182|6183.6|6181.8|6184.3|6182.5|6183.5|6181.7|84
1682917500000|2023-05-01 05:05:00|6183.5|6181.7|6182.9|6181.1|6184.2|6182.4|6182.8|6181|118
1682917800000|2023-05-01 05:10:00|6183|6181.2|6182.5|6180.7|6184.1|6182.3|6182.2|6180.4|117
1682918100000|2023-05-01 05:15:00|6182.6|6180.8|6184.8|6183|6185|6183.2|6182.4|6180.6|148
1682918400000|2023-05-01 05:20:00|6184.7|6182.9|6182.1|6180.3|6184.8|6183|6182|6180.2|161
1682918700000|2023-05-01 05:25:00|6182.2|6180.4|6183.4|6181.6|6184.1|6182.3|6182|6180.2|129
1682919000000|2023-05-01 05:30:00|6183.2|6181.4|6182|6180.2|6183.4|6181.6|6181.1|6179.3|85
1682919300000|2023-05-01 05:35:00|6182.1|6180.3|6184.9|6183.1|6185|6183.2|6182.1|6180.3|110
1682919600000|2023-05-01 05:40:00|6185|6183.2|6186|6184.2|6186.7|6184.6|6185|6183.2|88
1682919900000|2023-05-01 05:45:00|6186.1|6184.3|6188.2|6186.4|6188.2|6186.4|6186|6184.2|87
1682920200000|2023-05-01 05:50:00|6187.9|6186.1|6188.2|6186.4|6188.9|6187.1|6187.7|6185.9|84
1682920500000|2023-05-01 05:55:00|6188.1|6186.3|6189.7|6186.7|6189.7|6187|6186.8|6185|105
1682920800000|2023-05-01 06:00:00|6189.6|6186.6|6188.3|6186.5|6189.6|6186.8|6184.5|6182.7|227
1682921100000|2023-05-01 06:05:00|6188.2|6186.4|6186.5|6184.7|6188.9|6187.1|6185.6|6183.8|173
1682921400000|2023-05-01 06:10:00|6186.6|6184.8|6188.2|6186.4|6188.4|6186.6|6185.6|6183.8|158
1682921700000|2023-05-01 06:15:00|6188.3|6186.5|6186.8|6185|6188.8|6187|6185.8|6184|170
1682922000000|2023-05-01 06:20:00|6186.9|6185.1|6184.4|6182.6|6189.4|6187.6|6184.4|6182.6|158
1682922300000|2023-05-01 06:25:00|6184.5|6182.7|6186.8|6185|6187.5|6185.7|6184.5|6182.7|204
1682922600000|2023-05-01 06:30:00|6186.7|6184.9|6188|6186.2|6188.5|6186.7|6185.8|6184|154
1682922900000|2023-05-01 06:35:00|6188.1|6186.3|6186.7|6184.9|6188.8|6186.8|6186.7|6184.9|197
1682923200000|2023-05-01 06:40:00|6186.9|6185.1|6190.5|6188.7|6190.8|6188.7|6184.8|6183|196
1682923500000|2023-05-01 06:45:00|6190.6|6188.8|6188.1|6186.3|6191.3|6189.3|6188.1|6186.3|219
1682923800000|2023-05-01 06:50:00|6187.9|6186.1|6184.6|6182.8|6188|6186.2|6183.6|6181.8|140
1682924100000|2023-05-01 06:55:00|6184.5|6182.7|6186.5|6183.5|6188.6|6185.7|6184.5|6181.9|208
1682924400000|2023-05-01 07:00:00|6186.6|6183.6|6187.8|6184.8|6190.4|6187.4|6185.6|6183.2|222
1682924700000|2023-05-01 07:05:00|6187.7|6184.7|6187.6|6184.6|6190|6187.3|6186.4|6184.2|205
1682925000000|2023-05-01 07:10:00|6187.7|6184.7|6187.9|6186.1|6188.8|6186.3|6186.5|6184.1|188
1682925300000|2023-05-01 07:15:00|6187.8|6186|6189|6187.2|6190.8|6188.9|6186.5|6184.1|199
1682925600000|2023-05-01 07:20:00|6189.1|6187.3|6190.2|6187.2|6191.7|6188.7|6189|6186.6|152
1682925900000|2023-05-01 07:25:00|6190.1|6187.1|6185.5|6183.7|6190.1|6187.1|6184|6181.1|218
1682926200000|2023-05-01 07:30:00|6185.6|6183.8|6188|6185|6188|6185|6185.3|6182.3|154
1682926500000|2023-05-01 07:35:00|6188.4|6185.4|6185.3|6182.3|6188.6|6185.9|6184.7|6181.7|156
1682926800000|2023-05-01 07:40:00|6185.1|6182.1|6185.8|6182.8|6186|6183|6183.5|6180.5|141
1682927100000|2023-05-01 07:45:00|6185.7|6182.7|6184.8|6181.8|6185.7|6182.7|6184|6181|95
1682927400000|2023-05-01 07:50:00|6184.7|6181.7|6183.8|6180.8|6184.7|6181.7|6182.8|6179.8|94
1682927700000|2023-05-01 07:55:00|6183.9|6180.9|6183.7|6181.9|6184.6|6181.9|6183.2|6180.2|83
1682928000000|2023-05-01 08:00:00|6183.5|6181.7|6181.9|6180.1|6183.9|6181.7|6180.4|6178.2|144
1682928300000|2023-05-01 08:05:00|6181.8|6180|6183.2|6180.2|6184.1|6182.2|6181.8|6179.9|165
1682928600000|2023-05-01 08:10:00|6183.1|6180.1|6183|6181.2|6184.5|6181.8|6182.6|6180|142
1682928900000|2023-05-01 08:15:00|6182.9|6181.1|6181.7|6179.9|6183|6181.2|6181.3|6179.1|173
1682929200000|2023-05-01 08:20:00|6181.6|6179.8|6182.1|6179.1|6184.4|6181.4|6181.4|6178.4|137
1682929500000|2023-05-01 08:25:00|6182.2|6179.2|6180.6|6177.6|6182.5|6180.1|6180.3|6177.5|157
1682929800000|2023-05-01 08:30:00|6180.5|6177.5|6178.3|6175.3|6180.5|6177.5|6176.8|6174|210
1682930100000|2023-05-01 08:35:00|6178.4|6175.4|6177.5|6174.5|6179.2|6176.2|6177|6174|142
1682930400000|2023-05-01 08:40:00|6177.4|6174.4|6178.2|6175.2|6178.7|6175.7|6176.2|6173.2|116
1682930700000|2023-05-01 08:45:00|6178.1|6175.1|6178.7|6175.7|6179|6176|6177|6174|119
1682931000000|2023-05-01 08:50:00|6178.6|6175.6|6177.8|6174.8|6178.9|6176.3|6175.6|6173.5|134
1682931300000|2023-05-01 08:55:00|6177.7|6174.7|6176.4|6174.6|6178.9|6176.4|6176.3|6173.6|129
1682931600000|2023-05-01 09:00:00|6176.3|6174.5|6176.9|6173.9|6177.9|6175.4|6175|6172.8|159
1682931900000|2023-05-01 09:05:00|6177.1|6174.1|6177.4|6175.6|6178.4|6176.3|6176|6173.1|161
1682932200000|2023-05-01 09:10:00|6177.3|6175.5|6178.5|6176.7|6179.5|6177.5|6176.9|6175|161
1682932500000|2023-05-01 09:15:00|6178.4|6176.6|6180.8|6177.8|6180.9|6178.7|6177.2|6175.4|145
1682932800000|2023-05-01 09:20:00|6180.9|6177.9|6179.9|6178.1|6180.9|6178.8|6179|6176.4|109
1682933100000|2023-05-01 09:25:00|6179.8|6178|6178.8|6175.8|6180.4|6178|6177.6|6175.3|94
1682933400000|2023-05-01 09:30:00|6178.7|6175.7|6178.1|6175.1|6178.9|6176.5|6177.5|6175|98
1682933700000|2023-05-01 09:35:00|6177.9|6174.9|6177.5|6174.5|6178.1|6175.7|6176.2|6173.8|124
1682934000000|2023-05-01 09:40:00|6177.6|6174.6|6178|6176.2|6178.5|6176.2|6176.3|6173.8|132
1682934300000|2023-05-01 09:45:00|6177.9|6176.1|6178|6176.2|6179.4|6177.3|6176.2|6173.9|150
1682934600000|2023-05-01 09:50:00|6178.1|6176.3|6177.5|6175.7|6179.1|6176.6|6177.4|6175.5|143
1682934900000|2023-05-01 09:55:00|6177.4|6175.6|6178.6|6176.8|6179.1|6177.3|6177|6175.2|120
1682935200000|2023-05-01 10:00:00|6178.5|6176.7|6179.5|6177.7|6180.2|6178.3|6177.5|6175.4|180
1682935500000|2023-05-01 10:05:00|6179.4|6177.6|6180.4|6177.4|6181.3|6178.8|6178.9|6176.6|145
1682935800000|2023-05-01 10:10:00|6180.5|6177.5|6180.5|6178.7|6182.1|6180.3|6179.3|6177.3|108
1682936100000|2023-05-01 10:15:00|6180.4|6178.6|6179.8|6176.8|6181.3|6179.2|6179.5|6176.7|105
1682936400000|2023-05-01 10:20:00|6179.7|6176.7|6179.9|6176.9|6180.6|6177.6|6178.7|6176.4|69
1682936700000|2023-05-01 10:25:00|6180|6177|6181.4|6178.4|6181.4|6179.2|6179.6|6176.7|108
1682937000000|2023-05-01 10:30:00|6181.5|6178.5|6179.4|6176.4|6181.5|6178.9|6177.5|6175.1|133
1682937300000|2023-05-01 10:35:00|6179.8|6176.8|6178.7|6175.7|6179.9|6176.9|6178|6175.5|125
1682937600000|2023-05-01 10:40:00|6178.6|6175.6|6179.5|6176.5|6180|6177|6177|6174|94
1682937900000|2023-05-01 10:45:00|6179.4|6176.4|6179.6|6176.6|6180|6177.2|6178.5|6175.5|111
1682938200000|2023-05-01 10:50:00|6179.7|6176.7|6179.2|6176.2|6179.7|6177.1|6177.9|6176.1|73
1682938500000|2023-05-01 10:55:00|6179.3|6176.3|6181.5|6179.7|6182.4|6179.7|6179.2|6176.2|99
1682938800000|2023-05-01 11:00:00|6181.6|6179.8|6180.7|6177.7|6182.4|6180.6|6180.1|6177.6|109
1682939100000|2023-05-01 11:05:00|6180.6|6177.6|6179.3|6177.5|6181.7|6178.7|6178.9|6177.1|103
1682939400000|2023-05-01 11:10:00|6179.2|6177.4|6176.5|6174.7|6180.2|6178.4|6176.5|6174.7|111
1682939700000|2023-05-01 11:15:00|6176.6|6174.8|6177|6175.2|6179.6|6177.8|6175.5|6173.7|166
1682940000000|2023-05-01 11:20:00|6177.1|6175.3|6179.7|6177.9|6180.7|6178.9|6176.5|6174.7|162
1682940300000|2023-05-01 11:25:00|6179.8|6178|6176.1|6174.3|6180.6|6178.8|6175.7|6173.9|131
1682940600000|2023-05-01 11:30:00|6176|6174.2|6174.1|6172.3|6176.3|6174.5|6172.8|6171|206
1682940900000|2023-05-01 11:35:00|6174|6172.2|6177.5|6175.7|6178.9|6177.1|6173.9|6172.1|205
1682941200000|2023-05-01 11:40:00|6177.6|6175.8|6177.8|6176|6178.7|6176.9|6175.8|6174|196
1682941500000|2023-05-01 11:45:00|6177.7|6175.9|6174.5|6172.7|6177.8|6176|6174.4|6172.6|225
1682941800000|2023-05-01 11:50:00|6174.4|6172.6|6176.5|6174.7|6177.1|6175.3|6173.8|6172|205
1682942100000|2023-05-01 11:55:00|6176.6|6174.8|6177|6175.2|6177.6|6175.8|6174.8|6173|189
1682942400000|2023-05-01 12:00:00|6176.6|6174.8|6175.8|6174|6176.6|6174.8|6174.2|6172.4|255
1682942700000|2023-05-01 12:05:00|6175.9|6174.1|6177.5|6175.7|6178.3|6176.5|6175|6173.2|203
1682943000000|2023-05-01 12:10:00|6177.4|6175.6|6182|6180.2|6182.3|6180.5|6176.5|6174.7|273
1682943300000|2023-05-01 12:15:00|6181.9|6180.1|6183.3|6181.5|6183.9|6182.1|6181.6|6179.8|223
1682943600000|2023-05-01 12:20:00|6183.5|6181.7|6186.7|6184.9|6187.5|6185.7|6182.2|6180.4|282
1682943900000|2023-05-01 12:25:00|6186.6|6184.8|6186.5|6184.7|6187.4|6185.6|6185.7|6183.9|277
1682944200000|2023-05-01 12:30:00|6186.6|6184.8|6188.6|6186.8|6189|6187.1|6185|6183.2|217
1682944500000|2023-05-01 12:35:00|6188.7|6186.9|6193.6|6190.6|6194.4|6191.4|6188.7|6185.8|288
1682944800000|2023-05-01 12:40:00|6193.3|6190.3|6196.9|6193.9|6198.2|6195.2|6192.8|6189.8|283
1682945100000|2023-05-01 12:45:00|6196.8|6193.8|6195.7|6192.7|6197.2|6194.2|6193.7|6190.7|241
1682945400000|2023-05-01 12:50:00|6195.8|6192.8|6198.2|6195.2|6198.2|6195.2|6195.5|6192.5|256
1682945700000|2023-05-01 12:55:00|6198.1|6195.1|6200.6|6197.6|6201.1|6198.1|6196.5|6193.5|275
1682946000000|2023-05-01 13:00:00|6200.7|6197.7|6198.6|6195.6|6201.1|6198.1|6197.5|6194.5|304
1682946300000|2023-05-01 13:05:00|6198.5|6195.5|6195.4|6193.6|6199.2|6196.2|6195.3|6193.5|196
1682946600000|2023-05-01 13:10:00|6195.3|6193.5|6194.9|6193.1|6196.3|6194.5|6194.1|6192.3|202
1682946900000|2023-05-01 13:15:00|6194.8|6193|6197.1|6195.3|6198.4|6196.6|6194.8|6193|209
1682947200000|2023-05-01 13:20:00|6197|6195.2|6195.3|6193.5|6197.7|6195.9|6195|6192.9|201
1682947500000|2023-05-01 13:25:00|6195.2|6193.4|6197.9|6196.1|6199.2|6197.4|6194.8|6193|193
1682947800000|2023-05-01 13:30:00|6198|6196.2|6196.4|6194.6|6199.2|6197.4|6195.9|6194.1|353
1682948100000|2023-05-01 13:35:00|6196.2|6194.4|6200.1|6198.3|6200.1|6198.3|6195.3|6193.5|309
1682948400000|2023-05-01 13:40:00|6200.2|6198.4|6199|6196|6200.6|6198.8|6197.3|6194.9|240
1682948700000|2023-05-01 13:45:00|6199.2|6196.2|6197.7|6195.9|6200.3|6197.7|6196.7|6194.1|265
1682949000000|2023-05-01 13:50:00|6197.6|6195.8|6195.2|6193.4|6199.2|6196.7|6194.9|6193.1|265
1682949300000|2023-05-01 13:55:00|6195.1|6193.3|6194.5|6190.5|6196.2|6193.9|6192.1|6188.1|180
1682949600000|2023-05-01 14:00:00|6189|6185|6184.2|6182.4|6190.7|6187.7|6183.1|6180.8|617
1682949900000|2023-05-01 14:05:00|6183.8|6182|6184.4|6182.6|6185.8|6184|6182.2|6180.4|540
1682950200000|2023-05-01 14:10:00|6184.6|6182.8|6181.3|6179.5|6185.1|6183.3|6180.7|6178.9|330
1682950500000|2023-05-01 14:15:00|6181.2|6179.4|6181.8|6180|6183.3|6181.5|6180.3|6178.5|377
1682950800000|2023-05-01 14:20:00|6181.7|6179.9|6178.5|6176.7|6181.9|6180.1|6175.8|6174|382
1682951100000|2023-05-01 14:25:00|6178.9|6177.1|6180.3|6178.5|6180.4|6178.6|6176.8|6175|356
1682951400000|2023-05-01 14:30:00|6180.4|6178.6|6180.7|6178.9|6181.2|6179.4|6177.2|6175.4|413
1682951700000|2023-05-01 14:35:00|6180.8|6179|6183.6|6181.8|6185.1|6183.3|6179.8|6178|324
1682952000000|2023-05-01 14:40:00|6183.7|6181.9|6179.9|6178.1|6183.9|6182.1|6177.4|6175.6|330
1682952300000|2023-05-01 14:45:00|6179.8|6178|6180.7|6178.9|6180.8|6179|6177.7|6175.9|399
1682952600000|2023-05-01 14:50:00|6180.6|6178.8|6177.7|6175.9|6181.7|6179.9|6176.5|6174.7|253
1682952900000|2023-05-01 14:55:00|6177.6|6175.8|6177.5|6175.7|6177.8|6176|6174.6|6172.8|277
1682953200000|2023-05-01 15:00:00|6177.3|6175.5|6175.8|6174|6179.2|6177.4|6175|6173.2|309
1682953500000|2023-05-01 15:05:00|6175.7|6173.9|6172.4|6170.6|6176.7|6174.9|6170.8|6169|280
1682953800000|2023-05-01 15:10:00|6172.3|6170.5|6170.3|6168.5|6172.4|6170.6|6169.4|6167.6|291
1682954100000|2023-05-01 15:15:00|6170.4|6168.6|6170.4|6168.6|6170.8|6169|6167.7|6165.9|268
1682954400000|2023-05-01 15:20:00|6170.3|6168.5|6169.2|6167.4|6173.2|6171.4|6168.2|6166.4|215
1682954700000|2023-05-01 15:25:00|6169.3|6167.5|6170.4|6167.4|6171.3|6169.5|6168.3|6166.5|273
1682955000000|2023-05-01 15:30:00|6170.3|6167.3|6169.8|6168|6170.4|6168.6|6168.8|6167|161
1682955300000|2023-05-01 15:35:00|6169.9|6168.1|6170.3|6168.5|6171.7|6169.9|6169.7|6167.9|173
1682955600000|2023-05-01 15:40:00|6170.2|6168.4|6168.7|6166.9|6170.2|6168.4|6167.2|6165.4|217
1682955900000|2023-05-01 15:45:00|6168.6|6166.8|6168.8|6167|6170|6168.2|6168.3|6166.5|174
1682956200000|2023-05-01 15:50:00|6168.7|6166.9|6167.2|6165.4|6169.8|6168|6167|6165.2|147
1682956500000|2023-05-01 15:55:00|6167.1|6165.3|6169.4|6167.6|6169.4|6167.6|6166.3|6164.5|197
1682956800000|2023-05-01 16:00:00|6169.3|6167.5|6167.8|6166|6169.4|6167.6|6167.5|6165.7|160
1682957100000|2023-05-01 16:05:00|6167.7|6165.9|6167.2|6165.4|6167.8|6166|6166.3|6164.5|121
1682957400000|2023-05-01 16:10:00|6167.3|6165.5|6166.5|6164.7|6167.6|6165.8|6166.3|6164.5|132
1682957700000|2023-05-01 16:15:00|6166.3|6164.5|6167.4|6165.6|6167.4|6165.6|6165.6|6163.8|122
1682958000000|2023-05-01 16:20:00|6167.5|6165.7|6168.1|6166.3|6168.8|6167|6167.5|6165.7|114
1682958300000|2023-05-01 16:25:00|6168|6166.2|6167.8|6166|6168.5|6166.7|6167.2|6165.4|131
1682958600000|2023-05-01 16:30:00|6167.9|6166.1|6170.2|6168.4|6170.4|6168.6|6166.8|6165|159
1682958900000|2023-05-01 16:35:00|6170.3|6168.5|6171.3|6169.5|6171.6|6169.8|6169.8|6168|149
1682959200000|2023-05-01 16:40:00|6171.2|6169.4|6168.6|6166.8|6171.7|6169.9|6168.4|6166.6|197
1682959500000|2023-05-01 16:45:00|6168.3|6166.5|6168.8|6167|6169.3|6167.5|6167.4|6165.6|168
1682959800000|2023-05-01 16:50:00|6168.7|6166.9|6168.9|6167.1|6169.7|6167.9|6168.3|6166.5|195
1682960100000|2023-05-01 16:55:00|6169.2|6167.4|6168.8|6167|6169.9|6168.1|6168.3|6166.5|152
1682960400000|2023-05-01 17:00:00|6168.9|6167.1|6167.8|6166|6169.3|6167.5|6167|6165.2|172
1682960700000|2023-05-01 17:05:00|6167.7|6165.9|6167.3|6165.5|6168.2|6166.3|6166.7|6164.9|115
1682961000000|2023-05-01 17:10:00|6167.5|6165.7|6170.1|6167.1|6170.6|6168.3|6167.1|6165.3|143
1682961300000|2023-05-01 17:15:00|6170|6167|6171|6169.2|6171.7|6169.3|6169.2|6166.5|139
1682961600000|2023-05-01 17:20:00|6170.9|6169.1|6171.3|6168.3|6171.4|6169.2|6169.7|6167.7|164
1682961900000|2023-05-01 17:25:00|6171.4|6168.4|6169.1|6167.3|6171.5|6169|6169|6166.9|130
1682962200000|2023-05-01 17:30:00|6169.2|6167.4|6167.8|6166|6169.2|6167.4|6166.9|6164.8|190
1682962500000|2023-05-01 17:35:00|6167.9|6166.1|6167.3|6165.5|6168.5|6166.3|6166.7|6164.9|146
1682962800000|2023-05-01 17:40:00|6167.2|6165.4|6167.7|6165.9|6169.5|6167.3|6166.8|6164.3|181
1682963100000|2023-05-01 17:45:00|6167.6|6165.8|6169.7|6167.9|6170.4|6168.6|6167.4|6165.6|155
1682963400000|2023-05-01 17:50:00|6169.9|6168.1|6170.7|6168.9|6171.7|6169.5|6169.9|6167.7|125
1682963700000|2023-05-01 17:55:00|6170.8|6169|6170.8|6169|6171.1|6169.3|6170.1|6168.3|107
1682964000000|2023-05-01 18:00:00|6170.7|6168.9|6170.3|6168.5|6171.8|6170|6170.1|6168.3|96
1682964300000|2023-05-01 18:05:00|6170.2|6168.4|6170.6|6168.8|6171.8|6169.4|6168.5|6166.7|149
1682964600000|2023-05-01 18:10:00|6170.5|6168.7|6171.4|6168.4|6172.4|6169.9|6170.2|6168.2|140
1682964900000|2023-05-01 18:15:00|6171.3|6168.3|6170.6|6168.8|6171.8|6169.6|6169.8|6167.7|125
1682965200000|2023-05-01 18:20:00|6170.7|6168.9|6170.8|6169|6172|6170|6170.3|6167.9|101
1682965500000|2023-05-01 18:25:00|6170.7|6168.9|6169.3|6167.5|6171.5|6169.4|6169.1|6166.7|100
1682965800000|2023-05-01 18:30:00|6169.2|6167.4|6168.1|6166.3|6169.6|6167.7|6167.8|6166|137
1682966100000|2023-05-01 18:35:00|6167.8|6166|6167.9|6166.1|6168.2|6166.4|6166.2|6164.4|143
1682966400000|2023-05-01 18:40:00|6168|6166.2|6166.6|6164.8|6168|6166.2|6166.4|6164.6|92
1682966700000|2023-05-01 18:45:00|6166.7|6164.9|6165.1|6163.3|6166.7|6164.9|6164|6162|124
1682967000000|2023-05-01 18:50:00|6165|6163.2|6166.9|6165.1|6167.1|6165.3|6165|6162.9|106
1682967300000|2023-05-01 18:55:00|6166.8|6165|6166.5|6163.5|6167.5|6165.1|6166.2|6163.4|127
1682967600000|2023-05-01 19:00:00|6166.6|6163.6|6164.7|6161.7|6166.8|6163.8|6164.1|6161.1|110
1682967900000|2023-05-01 19:05:00|6164.8|6161.8|6165.8|6162.8|6166.6|6163.6|6164.8|6161.8|104
1682968200000|2023-05-01 19:10:00|6165.1|6163.3|6164.8|6163|6165.8|6164|6164.4|6162.6|72
1682968500000|2023-05-01 19:15:00|6164.7|6162.9|6165.1|6163.3|6165.6|6163.4|6164.3|6162.3|94
1682968800000|2023-05-01 19:20:00|6165.2|6163.4|6165.9|6162.9|6166.2|6164.2|6164.3|6161.8|96
1682969100000|2023-05-01 19:25:00|6165.8|6162.8|6165.1|6162.1|6165.8|6163.5|6164.2|6161.8|104
1682969400000|2023-05-01 19:30:00|6165|6162|6164.8|6163|6165.1|6163.3|6164.2|6161.9|84
1682969700000|2023-05-01 19:35:00|6164.7|6162.9|6163.2|6161.4|6164.7|6162.9|6162.7|6160.5|123
1682970000000|2023-05-01 19:40:00|6163.1|6161.3|6163.8|6162|6165.3|6163|6163.1|6160.7|139
1682970300000|2023-05-01 19:45:00|6164|6162.2|6163.4|6160.4|6165.4|6162.7|6162.8|6160.3|97
1682970600000|2023-05-01 19:50:00|6163.5|6160.5|6164.5|6162.7|6165|6162.7|6162.4|6160.2|117
1682970900000|2023-05-01 19:55:00|6164.4|6162.6|6166|6164.2|6166.9|6164.6|6164.1|6162.3|87
1682971200000|2023-05-01 20:00:00|6166.1|6164.3|6166.3|6164.5|6166.4|6164.6|6165.8|6164|76
1682971500000|2023-05-01 20:05:00|6166.2|6164.4|6166.6|6164.8|6166.8|6165|6165.9|6164.1|77
1682971800000|2023-05-01 20:10:00|6166.7|6164.9|6167.2|6164.2|6167.4|6165.1|6166.2|6164.1|116
1682972100000|2023-05-01 20:15:00|6167.1|6164.1|6166.2|6164.4|6167.1|6164.5|6166.1|6163.7|83
1682972400000|2023-05-01 20:20:00|6166.3|6164.5|6165.3|6163.5|6167|6165|6165.2|6162.8|198
1682972700000|2023-05-01 20:25:00|6165.4|6163.6|6165.3|6163.5|6166.3|6164|6165.2|6162.9|63
1682973000000|2023-05-01 20:30:00|6165.2|6163.4|6165.3|6163.5|6165.4|6163.6|6164.9|6163.1|54
1682973300000|2023-05-01 20:35:00|6165.4|6163.6|6165.3|6163.5|6165.5|6163.7|6165.2|6163.4|53
1682973600000|2023-05-01 20:40:00|6165.2|6163.4|6166.2|6163.2|6166.7|6164.3|6165.2|6163|32
1682973900000|2023-05-01 20:45:00|6166.1|6163.1|6167.4|6164.4|6167.5|6164.5|6165.7|6163|51
1682974200000|2023-05-01 20:50:00|6167.3|6164.3|6168.3|6165.3|6168.3|6165.3|6166.9|6164.1|48
1682974500000|2023-05-01 20:55:00|6168.2|6165.2|6168.6|6165.6|6168.6|6165.6|6168.1|6165.1|73
1682974800000|2023-05-01 21:00:00|6173.4|6169.4|6169.6|6165.6|6179.8|6175.8|6169.6|6165.6|46
1682975100000|2023-05-01 21:05:00|6169.7|6165.7|6170.4|6166.4|6171.4|6167.5|6169.5|6165.5|65
1682975400000|2023-05-01 21:10:00|6170.2|6166.2|6169.8|6165.8|6170.6|6166.6|6169.6|6165.6|32
1682975700000|2023-05-01 21:15:00|6169.5|6165.5|6169.8|6165.8|6170.9|6166.9|6169.4|6165.4|66
1682976000000|2023-05-01 21:20:00|6169.9|6165.9|6169.8|6165.8|6170.2|6166.2|6169.5|6165.5|43
1682976300000|2023-05-01 21:25:00|6169.9|6165.9|6169.8|6165.8|6170.3|6166.3|6169.4|6165.4|36
1682976600000|2023-05-01 21:30:00|6169.9|6165.9|6169.9|6165.9|6170.4|6166.4|6168.6|6164.8|65
1682976900000|2023-05-01 21:35:00|6169.8|6165.8|6169.9|6165.9|6170.8|6166.8|6169.4|6165.6|97
1682977200000|2023-05-01 21:40:00|6169.8|6165.8|6170.1|6166.1|6170.2|6166.2|6169.4|6165.4|121
1682977500000|2023-05-01 21:45:00|6170|6166|6170.3|6166.3|6170.4|6166.4|6169.4|6165.4|70
1682977800000|2023-05-01 21:50:00|6170.4|6166.4|6170.4|6166.4|6170.5|6166.7|6169.8|6165.9|79
1682978100000|2023-05-01 21:55:00|6170.3|6166.3|6170|6166|6170.4|6166.4|6169.8|6165.8|67
1682978400000|2023-05-01 22:00:00|6170.1|6166.1|6168.5|6165.5|6170.1|6166.1|6167.8|6164.3|150
1682978700000|2023-05-01 22:05:00|6168.6|6165.6|6168.7|6165.7|6168.9|6166.1|6167.9|6165.4|135
1682979000000|2023-05-01 22:10:00|6168.6|6165.6|6170.3|6167.3|6170.4|6167.4|6168.5|6165.5|67
1682979300000|2023-05-01 22:15:00|6170.2|6167.2|6169.9|6166.9|6170.2|6167.2|6169.7|6166.7|175
1682979600000|2023-05-01 22:20:00|6169.8|6166.8|6170.1|6167.1|6170.3|6167.3|6169.8|6166.8|86
1682979900000|2023-05-01 22:25:00|6170|6167|6170.8|6167.8|6170.8|6167.8|6170|6167|88
1682980200000|2023-05-01 22:30:00|6170.6|6167.6|6171.7|6168.7|6171.7|6168.7|6170.5|6167.5|64
1682980500000|2023-05-01 22:35:00|6171.6|6168.6|6171.7|6168.7|6171.8|6168.8|6171.6|6168.6|23
1682980800000|2023-05-01 22:40:00|6171.6|6168.6|6170.8|6167.8|6171.6|6168.8|6170.6|6167.7|38
1682981100000|2023-05-01 22:45:00|6170.7|6167.7|6170.6|6167.6|6171|6168.3|6170|6167.6|36
1682981400000|2023-05-01 22:50:00|6170.7|6167.7|6170.5|6167.5|6170.7|6167.7|6170.4|6167.4|45
1682981700000|2023-05-01 22:55:00|6170.6|6167.6|6170|6167|6170.6|6167.7|6169.3|6166.8|33
1682982000000|2023-05-01 23:00:00|6169.9|6166.9|6171.8|6168.8|6171.9|6168.9|6169.8|6166.8|69
1682982300000|2023-05-01 23:05:00|6171.7|6168.7|6172.6|6169.6|6173.3|6170.3|6171.5|6168.5|86
1682982600000|2023-05-01 23:10:00|6172.5|6169.5|6171.3|6168.3|6172.6|6169.6|6171.2|6168.2|37
1682982900000|2023-05-01 23:15:00|6171.2|6168.2|6170.4|6167.4|6171.2|6168.2|6169.8|6166.8|40
1682983200000|2023-05-01 23:20:00|6170.3|6167.3|6170.3|6167.3|6170.8|6167.8|6169.6|6166.6|62
1682983500000|2023-05-01 23:25:00|6170.2|6167.2|6169.6|6167.8|6170.2|6167.9|6168.8|6166.3|67
1682983800000|2023-05-01 23:30:00|6169.5|6167.7|6168.6|6166.8|6170.1|6167.8|6168.4|6166.5|50
1682984100000|2023-05-01 23:35:00|6168.7|6166.9|6168.8|6165.8|6169.2|6166.9|6167.7|6165.4|68
1682984400000|2023-05-01 23:40:00|6168.9|6165.9|6169.1|6167.3|6170.2|6167.7|6168.9|6165.9|53
1682984700000|2023-05-01 23:45:00|6169|6167.2|6169.1|6166.1|6170|6167.2|6168.9|6166|92
1682985000000|2023-05-01 23:50:00|6168.8|6165.8|6167.4|6164.4|6169.2|6167|6167.1|6164.3|114
1682985300000|2023-05-01 23:55:00|6167.3|6164.3|6164.9|6163.1|6167.6|6164.6|6164.8|6162.3|97
1682985600000|2023-05-02 00:00:00|6164.7|6162.9|6169.3|6167.5|6169.6|6167.8|6164.1|6162.3|238
1682985900000|2023-05-02 00:05:00|6169.4|6167.6|6173.3|6171.5|6173.8|6172|6169.3|6167.5|142
1682986200000|2023-05-02 00:10:00|6173.8|6172|6173.2|6171.4|6174.3|6172.5|6172.1|6170.3|140
1682986500000|2023-05-02 00:15:00|6173.5|6171.7|6171.5|6169.7|6173.5|6171.7|6170.7|6168.9|166
1682986800000|2023-05-02 00:20:00|6171.3|6169.5|6170.3|6168.5|6172.4|6170.6|6169.7|6167.9|167
1682987100000|2023-05-02 00:25:00|6170.2|6168.4|6170.1|6168.3|6170.4|6168.6|6168.8|6167|127
1682987400000|2023-05-02 00:30:00|6169.8|6168|6173|6171.2|6173.4|6171.6|6169.4|6167.6|145
1682987700000|2023-05-02 00:35:00|6173.1|6171.3|6174.2|6172.4|6174.8|6173|6172.9|6171.1|173
1682988000000|2023-05-02 00:40:00|6174.3|6172.5|6173.1|6171.3|6174.3|6172.5|6172.7|6170.9|87
1682988300000|2023-05-02 00:45:00|6173.2|6171.4|6170.6|6168.8|6173.6|6171.8|6170.3|6168.5|142
1682988600000|2023-05-02 00:50:00|6170.7|6168.9|6169.8|6168|6170.9|6169.1|6169.2|6167.4|145
1682988900000|2023-05-02 00:55:00|6169.9|6168.1|6170|6168.2|6170.3|6168.5|6169.4|6167.6|108
1682989200000|2023-05-02 01:00:00|6170.1|6168.3|6172|6170.2|6172.3|6170.5|6169.6|6167.8|184
1682989500000|2023-05-02 01:05:00|6171.9|6170.1|6173.1|6171.3|6173.7|6171.9|6171.2|6169.4|170
1682989800000|2023-05-02 01:10:00|6172.9|6171.1|6177.2|6175.4|6177.6|6175.8|6172.9|6171.1|146
1682990100000|2023-05-02 01:15:00|6177.1|6175.3|6179.5|6177.7|6179.6|6177.8|6177|6175.2|175
1682990400000|2023-05-02 01:20:00|6179.6|6177.8|6178.2|6176.4|6181.3|6179.5|6178|6176.2|227
1682990700000|2023-05-02 01:25:00|6178.4|6176.6|6178.2|6176.4|6179.7|6177.9|6177.5|6175.7|247
1682991000000|2023-05-02 01:30:00|6178.1|6176.3|6181.3|6179.5|6182.5|6180.7|6178.1|6176.3|210
1682991300000|2023-05-02 01:35:00|6181.4|6179.6|6183.5|6181.7|6184.2|6182.4|6181.1|6179.3|202
1682991600000|2023-05-02 01:40:00|6183.4|6181.6|6184.5|6182.7|6186.7|6184.9|6183|6181.2|235
1682991900000|2023-05-02 01:45:00|6184.6|6182.8|6180.6|6178.8|6184.6|6182.8|6179.7|6177.9|226
1682992200000|2023-05-02 01:50:00|6180.2|6178.4|6179|6177.2|6180.6|6178.8|6178.2|6176.4|206
1682992500000|2023-05-02 01:55:00|6178.9|6177.1|6180.6|6178.8|6181.7|6179.9|6178.6|6176.8|164
1682992800000|2023-05-02 02:00:00|6180.9|6179.1|6179.7|6177.9|6180.9|6179.1|6179|6177.2|219
1682993100000|2023-05-02 02:05:00|6179.8|6178|6180|6178.2|6181|6179.2|6179.7|6177.9|212
1682993400000|2023-05-02 02:10:00|6180.1|6178.3|6182.1|6180.3|6182.2|6180.4|6179.8|6178|208
1682993700000|2023-05-02 02:15:00|6181.9|6180.1|6180.4|6178.6|6182.6|6180.8|6180|6178.2|152
1682994000000|2023-05-02 02:20:00|6180.3|6178.5|6181.2|6179.4|6181.7|6179.9|6179.6|6177.8|125
1682994300000|2023-05-02 02:25:00|6181.1|6179.3|6182.3|6180.5|6182.8|6181|6180.2|6178.4|118
1682994600000|2023-05-02 02:30:00|6182.7|6180.9|6182.8|6181|6183|6181.2|6181.9|6180.1|136
1682994900000|2023-05-02 02:35:00|6182.9|6181.1|6184.5|6182.7|6184.5|6182.7|6182.7|6180.9|126
1682995200000|2023-05-02 02:40:00|6184.7|6182.9|6183.2|6181.4|6185.6|6183.8|6183.1|6181.3|114
1682995500000|2023-05-02 02:45:00|6183.3|6181.5|6185.3|6183.5|6185.7|6183.9|6183.3|6181.5|118
1682995800000|2023-05-02 02:50:00|6184.7|6182.9|6184.5|6182.7|6185|6183.2|6183.8|6182|108
1682996100000|2023-05-02 02:55:00|6184.4|6182.6|6183.6|6181.8|6184.5|6182.7|6183.5|6181.7|111
1682996400000|2023-05-02 03:00:00|6183.5|6181.7|6181.1|6179.3|6183.6|6181.8|6181.1|6179.3|110
1682996700000|2023-05-02 03:05:00|6181|6179.2|6182.3|6180.5|6182.3|6180.5|6181|6179.2|142
1682997000000|2023-05-02 03:10:00|6182.2|6180.4|6182.4|6180.6|6183.6|6181.8|6181.7|6179.9|111
1682997300000|2023-05-02 03:15:00|6182.7|6180.9|6183.6|6181.8|6183.7|6181.9|6181.7|6179.9|130
1682997600000|2023-05-02 03:20:00|6183.5|6181.7|6183|6181.2|6183.6|6181.8|6181.7|6179.9|147
1682997900000|2023-05-02 03:25:00|6182.9|6181.1|6182.8|6181|6183|6181.2|6181.7|6179.9|117
1682998200000|2023-05-02 03:30:00|6182.7|6180.9|6181.2|6179.4|6182.7|6180.9|6181.1|6179.3|128
1682998500000|2023-05-02 03:35:00|6181.1|6179.3|6181.6|6179.8|6181.6|6179.8|6180.4|6178.6|91
1682998800000|2023-05-02 03:40:00|6181.5|6179.7|6180.7|6178.9|6181.6|6179.8|6180.7|6178.9|67
1682999100000|2023-05-02 03:45:00|6180.8|6179|6178.8|6177|6180.8|6179|6178.6|6176.8|132
1682999400000|2023-05-02 03:50:00|6178.7|6176.9|6177.6|6175.8|6179.6|6177.8|6177.5|6175.7|130
1682999700000|2023-05-02 03:55:00|6177.7|6175.9|6177.7|6175.9|6178.6|6176.8|6177.1|6175.3|168
1683000000000|2023-05-02 04:00:00|6177.8|6176|6179.4|6177.6|6179.4|6177.6|6177.7|6175.9|117
1683000300000|2023-05-02 04:05:00|6179.3|6177.5|6179.9|6178.1|6180.7|6178.9|6179.3|6177.5|126
1683000600000|2023-05-02 04:10:00|6179.8|6178|6181.2|6179.4|6181.6|6179.8|6179.7|6177.9|169
1683000900000|2023-05-02 04:15:00|6181|6179.2|6179.6|6177.8|6181.8|6180|6179.2|6177.4|121
1683001200000|2023-05-02 04:20:00|6179.5|6177.7|6180|6178.2|6180.3|6178.5|6179.5|6177.7|157
1683001500000|2023-05-02 04:25:00|6180.1|6178.3|6178|6175|6180.2|6178.3|6177.9|6174.6|193
1683001800000|2023-05-02 04:30:00|6178.2|6174.7|6184.9|6181.9|6196.5|6193.4|6178.2|6174.7|755
1683002100000|2023-05-02 04:35:00|6185|6182|6181.8|6178.8|6186.2|6183.2|6181.6|6178.6|483
1683002400000|2023-05-02 04:40:00|6181.3|6178.3|6179.9|6178.1|6184.3|6182.1|6179|6177.2|328
1683002700000|2023-05-02 04:45:00|6179.8|6178|6182.7|6180.9|6184|6182.1|6179.8|6178|339
1683003000000|2023-05-02 04:50:00|6182.8|6181|6183.2|6181.4|6183.6|6181.8|6181.8|6180|255
1683003300000|2023-05-02 04:55:00|6183.6|6181.8|6182.3|6180.5|6185|6183.2|6182|6180.2|230
1683003600000|2023-05-02 05:00:00|6182.4|6180.6|6189.6|6187.8|6190.7|6188.9|6182.4|6180.6|314
1683003900000|2023-05-02 05:05:00|6189.5|6187.7|6192.4|6190.6|6192.5|6190.7|6185.9|6184.1|265
1683004200000|2023-05-02 05:10:00|6192.5|6190.7|6194.2|6192.4|6194.6|6192.8|6192.4|6190.6|298
1683004500000|2023-05-02 05:15:00|6194.3|6192.5|6196.4|6194.6|6196.6|6194.8|6194.1|6192.3|271
1683004800000|2023-05-02 05:20:00|6196.3|6194.5|6194.5|6192.7|6197.7|6195.9|6193.7|6191.9|207
1683005100000|2023-05-02 05:25:00|6194.1|6192.3|6195.9|6194.1|6195.9|6194.1|6193.1|6191.3|200
1683005400000|2023-05-02 05:30:00|6195.8|6194|6195.5|6193.7|6197.7|6195.9|6195.5|6193.7|185
1683005700000|2023-05-02 05:35:00|6195.6|6193.8|6196.3|6194.5|6197.5|6195.7|6195.1|6193.3|203
1683006000000|2023-05-02 05:40:00|6196.2|6194.4|6194.6|6192.8|6197.9|6196.1|6194.5|6192.7|189
1683006300000|2023-05-02 05:45:00|6194.7|6192.9|6196.1|6194.3|6196.6|6194.8|6194.4|6192.6|200
1683006600000|2023-05-02 05:50:00|6196.2|6194.4|6196.2|6194.4|6196.4|6194.6|6194.6|6192.8|145
1683006900000|2023-05-02 05:55:00|6196|6194.2|6195.2|6192.2|6197.6|6195.8|6194.9|6192.2|141
1683007200000|2023-05-02 06:00:00|6194.8|6191.8|6195|6193.2|6195.5|6193.7|6192.7|6190.9|253
1683007500000|2023-05-02 06:05:00|6194.7|6192.9|6199.2|6197.4|6199.6|6197.8|6194.6|6192.8|231
1683007800000|2023-05-02 06:10:00|6199.1|6197.3|6197|6195.2|6203.1|6201.3|6196.6|6194.8|254
1683008100000|2023-05-02 06:15:00|6197.1|6195.3|6197.2|6195.4|6200.2|6198.4|6196.7|6194.9|249
1683008400000|2023-05-02 06:20:00|6197.3|6195.5|6197.1|6195.3|6198.1|6196.3|6194.8|6193|262
1683008700000|2023-05-02 06:25:00|6197.2|6195.4|6198.2|6196.4|6198.7|6196.9|6196.2|6194.4|247
1683009000000|2023-05-02 06:30:00|6198.3|6196.5|6197.4|6195.6|6200|6198.2|6197.2|6195.4|208
1683009300000|2023-05-02 06:35:00|6197.3|6195.5|6194.2|6192.4|6198.5|6196.7|6194.2|6192.4|226
1683009600000|2023-05-02 06:40:00|6193.6|6191.8|6195.9|6194.1|6197.7|6195.9|6193.6|6191.8|237
1683009900000|2023-05-02 06:45:00|6196|6194.2|6197.8|6196|6198.2|6196.4|6194.5|6192.6|186
1683010200000|2023-05-02 06:50:00|6197.9|6196.1|6201.2|6199.4|6201.2|6199.4|6197.9|6196.1|357
1683010500000|2023-05-02 06:55:00|6201.4|6199.6|6200.1|6198.3|6204.9|6203.1|6200.1|6198.3|343
1683010800000|2023-05-02 07:00:00|6200.2|6198.4|6205.5|6203.7|6206|6204.2|6200.2|6198.4|291
1683011100000|2023-05-02 07:05:00|6205.3|6203.5|6202.2|6200.4|6205.9|6204.1|6201.6|6199.8|291
1683011400000|2023-05-02 07:10:00|6202.1|6200.3|6201|6199.2|6204.6|6202.8|6200.6|6198.8|343
1683011700000|2023-05-02 07:15:00|6201.2|6199.4|6202.7|6200.9|6203.8|6202|6200.6|6198.8|333
1683012000000|2023-05-02 07:20:00|6202.8|6201|6199.8|6198|6203.3|6201.5|6199|6197.2|294
1683012300000|2023-05-02 07:25:00|6200|6198.2|6201|6199.2|6202.7|6200.9|6198.6|6196.8|214
1683012600000|2023-05-02 07:30:00|6200.9|6199.1|6200.1|6198.3|6202|6200.2|6198.6|6196.8|258
1683012900000|2023-05-02 07:35:00|6200.2|6198.4|6202.7|6200.9|6202.7|6200.9|6199.5|6197.7|301
1683013200000|2023-05-02 07:40:00|6202.8|6201|6204.2|6202.4|6206.1|6204.3|6202.6|6200.8|253
1683013500000|2023-05-02 07:45:00|6204.1|6202.3|6199.5|6197.7|6204.9|6203.1|6199.4|6197.6|378
1683013800000|2023-05-02 07:50:00|6199.4|6197.6|6199|6197.2|6200.9|6199.1|6198.2|6196.4|263
1683014100000|2023-05-02 07:55:00|6198.9|6197.1|6194.7|6192.9|6199.2|6197.4|6194.7|6192.9|222
1683014400000|2023-05-02 08:00:00|6194.8|6193|6193.4|6191.6|6195.1|6193.3|6189.5|6187.7|421
1683014700000|2023-05-02 08:05:00|6193.2|6191.4|6190.5|6188.7|6193.2|6191.4|6190.5|6188.7|365
1683015000000|2023-05-02 08:10:00|6190.4|6188.6|6193.5|6191.7|6195|6193.2|6190|6188.2|289
1683015300000|2023-05-02 08:15:00|6193.6|6191.8|6193.9|6192.1|6196.2|6194.4|6193|6191.2|281
1683015600000|2023-05-02 08:20:00|6193.8|6192|6194.8|6193|6194.9|6193.1|6192.5|6190.7|240
1683015900000|2023-05-02 08:25:00|6194.7|6192.9|6195.4|6193.6|6196.1|6194.3|6194.5|6192.7|189
1683016200000|2023-05-02 08:30:00|6195.9|6194.1|6196.2|6194.4|6196.9|6195.1|6195.2|6193.4|182
1683016500000|2023-05-02 08:35:00|6196.1|6194.3|6195.1|6193.3|6196.2|6194.4|6193.4|6191.6|197
1683016800000|2023-05-02 08:40:00|6194.9|6193.1|6196.2|6194.4|6196.6|6194.8|6193.9|6192.1|166
1683017100000|2023-05-02 08:45:00|6196.3|6194.5|6198.7|6196.9|6199.7|6197.9|6196.1|6194.3|226
1683017400000|2023-05-02 08:50:00|6198.8|6197|6194.4|6192.6|6199.5|6197.7|6194.2|6192.4|180
1683017700000|2023-05-02 08:55:00|6194.3|6192.5|6194|6192.2|6196.3|6194.5|6193.3|6191.5|148
1683018000000|2023-05-02 09:00:00|6193.9|6192.1|6193.3|6191.5|6195.5|6193.7|6191.4|6189.6|225
1683018300000|2023-05-02 09:05:00|6193.2|6191.4|6195|6193.2|6195.1|6193.3|6191.4|6189.6|209
1683018600000|2023-05-02 09:10:00|6195.1|6193.3|6195.1|6193.3|6196.6|6194.8|6195|6193.2|224
1683018900000|2023-05-02 09:15:00|6195|6193.2|6196.2|6194.4|6196.7|6194.9|6194.6|6192.8|263
1683019200000|2023-05-02 09:20:00|6196.3|6194.5|6191.8|6190|6197.6|6195.8|6191.6|6189.8|320
1683019500000|2023-05-02 09:25:00|6192.1|6190.3|6190|6188.2|6192.3|6190.5|6189.2|6187.4|271
1683019800000|2023-05-02 09:30:00|6189.9|6188.1|6190.8|6189|6191.5|6189.7|6188.5|6186.7|255
1683020100000|2023-05-02 09:35:00|6190.9|6189.1|6193.9|6192.1|6193.9|6192.1|6190.7|6188.9|208
1683020400000|2023-05-02 09:40:00|6194|6192.2|6195.6|6193.8|6195.7|6193.9|6193.6|6191.8|191
1683020700000|2023-05-02 09:45:00|6195.4|6193.6|6194|6192.2|6196.5|6194.7|6193.9|6192.1|163
1683021000000|2023-05-02 09:50:00|6193.9|6192.1|6194.9|6193.1|6195.4|6193.6|6193.3|6191.5|179
1683021300000|2023-05-02 09:55:00|6194.8|6193|6190.3|6188.5|6194.8|6193|6190.2|6188.4|192
1683021600000|2023-05-02 10:00:00|6190.1|6188.3|6188.1|6186.3|6190.4|6188.6|6187.9|6186.1|241
1683021900000|2023-05-02 10:05:00|6188|6186.2|6188.6|6186.8|6189.6|6187.8|6187.4|6185.6|147
1683022200000|2023-05-02 10:10:00|6188.5|6186.7|6190.5|6188.7|6191|6189.2|6188.2|6186.4|175
1683022500000|2023-05-02 10:15:00|6190.4|6188.6|6191.7|6189.9|6192.5|6190.7|6190.1|6188.3|146
1683022800000|2023-05-02 10:20:00|6191.6|6189.8|6194|6192.2|6194.1|6192.3|6189.9|6188.1|177
1683023100000|2023-05-02 10:25:00|6194.1|6192.3|6195|6193.2|6195|6193.2|6192.8|6191|180
1683023400000|2023-05-02 10:30:00|6194.9|6193.1|6193.5|6191.7|6195|6193.2|6192.9|6191.1|167
1683023700000|2023-05-02 10:35:00|6193.6|6191.8|6194|6192.2|6194.1|6192.3|6193|6191.2|180
1683024000000|2023-05-02 10:40:00|6194.1|6192.3|6195.5|6193.7|6195.6|6193.8|6192.6|6190.8|206
1683024300000|2023-05-02 10:45:00|6195.6|6193.8|6194|6192.2|6196.3|6194.5|6194|6192.2|191
1683024600000|2023-05-02 10:50:00|6193.9|6192.1|6194.2|6192.4|6194.8|6193|6193|6191.2|107
1683024900000|2023-05-02 10:55:00|6194.7|6192.9|6193.3|6191.5|6194.9|6193.1|6192.7|6190.9|160
1683025200000|2023-05-02 11:00:00|6193.4|6191.6|6195.6|6193.8|6196|6194.2|6193.3|6191.5|175
1683025500000|2023-05-02 11:05:00|6195.7|6193.9|6200.1|6198.3|6201.3|6199.5|6195.7|6193.9|238
1683025800000|2023-05-02 11:10:00|6200|6198.2|6202.7|6200.9|6203.5|6201.7|6200|6198.2|225
1683026100000|2023-05-02 11:15:00|6202.8|6201|6201.1|6199.3|6203.1|6201.3|6200.5|6198.7|190
1683026400000|2023-05-02 11:20:00|6201.2|6199.4|6205.2|6203.4|6205.4|6203.6|6201.1|6199.3|190
1683026700000|2023-05-02 11:25:00|6205.3|6203.5|6214.1|6212.3|6214.1|6212.3|6203.8|6202|256
1683027000000|2023-05-02 11:30:00|6214.2|6212.4|6208.6|6206.8|6215.6|6213.8|6207.3|6205.5|218
1683027300000|2023-05-02 11:35:00|6208.5|6206.7|6211|6209.2|6211.2|6209.4|6207.4|6205.6|121
1683027600000|2023-05-02 11:40:00|6211.1|6209.3|6214.6|6212.8|6216.1|6214.3|6211|6209.2|190
1683027900000|2023-05-02 11:45:00|6214.5|6212.7|6218.1|6216.3|6219.1|6217.3|6214.5|6212.7|211
1683028200000|2023-05-02 11:50:00|6218.3|6216.5|6216.6|6214.8|6218.7|6216.9|6215.5|6213.7|185
1683028500000|2023-05-02 11:55:00|6216.7|6214.9|6215.5|6213.7|6217.2|6215.4|6214.3|6212.5|149
1683028800000|2023-05-02 12:00:00|6215.6|6213.8|6210.8|6209|6215.6|6213.8|6209.2|6207.4|246
1683029100000|2023-05-02 12:05:00|6210.9|6209.1|6212.2|6210.4|6214.1|6212.3|6210.2|6208.4|256
1683029400000|2023-05-02 12:10:00|6211.8|6210|6209.1|6207.3|6212.2|6210.4|6208.4|6206.6|224
1683029700000|2023-05-02 12:15:00|6209|6207.2|6207.8|6206|6210.6|6208.8|6207.6|6205.8|197
1683030000000|2023-05-02 12:20:00|6207.9|6206.1|6207.7|6205.9|6209.3|6207.5|6207.4|6205.6|209
1683030300000|2023-05-02 12:25:00|6207.5|6205.7|6203.5|6201.7|6208|6206.2|6203.4|6201.6|185
1683030600000|2023-05-02 12:30:00|6203.4|6201.6|6205.2|6203.4|6205.3|6203.5|6201.4|6199.6|211
1683030900000|2023-05-02 12:35:00|6205|6203.2|6201.6|6199.8|6205.3|6203.5|6201.5|6199.7|207
1683031200000|2023-05-02 12:40:00|6201.5|6199.7|6205.2|6203.4|6206|6204.2|6200.7|6198.9|232
1683031500000|2023-05-02 12:45:00|6205|6203.2|6204.7|6202.9|6206|6204.2|6203.4|6201.6|213
1683031800000|2023-05-02 12:50:00|6204.6|6202.8|6203.6|6201.8|6204.9|6203.1|6202.1|6200.3|238
1683032100000|2023-05-02 12:55:00|6204|6202.2|6199.6|6197.8|6205.1|6203.3|6199.6|6197.8|220
1683032400000|2023-05-02 13:00:00|6199.7|6197.9|6201.5|6199.7|6202.9|6201.1|6199.4|6197.6|243
1683032700000|2023-05-02 13:05:00|6201.4|6199.6|6203.4|6201.6|6203.8|6202|6199.4|6197.6|256
1683033000000|2023-05-02 13:10:00|6203.5|6201.7|6198.1|6196.3|6203.5|6201.7|6197.8|6196|293
1683033300000|2023-05-02 13:15:00|6197.9|6196.1|6203.9|6202.1|6204|6202.2|6197.6|6195.8|227
1683033600000|2023-05-02 13:20:00|6203.8|6202|6203.3|6201.5|6204.7|6202.9|6202.7|6200.9|199
1683033900000|2023-05-02 13:25:00|6203.1|6201.3|6202.2|6200.4|6203.3|6201.5|6200.8|6199|221
1683034200000|2023-05-02 13:30:00|6201.9|6200.1|6201.5|6199.7|6202.4|6200.6|6199|6197.2|323
1683034500000|2023-05-02 13:35:00|6201.4|6199.6|6202.7|6200.9|6203|6201.2|6198.4|6196.6|325
1683034800000|2023-05-02 13:40:00|6202.8|6201|6201.7|6199.9|6204|6202.2|6201|6199.2|330
1683035100000|2023-05-02 13:45:00|6201.5|6199.7|6201.5|6199.7|6202.9|6201.1|6200.4|6198.6|286
1683035400000|2023-05-02 13:50:00|6201.8|6200|6200.6|6198.8|6202.8|6201|6199.1|6197.3|294
1683035700000|2023-05-02 13:55:00|6200.5|6198.7|6196.3|6193.3|6202.2|6200.4|6195.9|6192.9|301
1683036000000|2023-05-02 14:00:00|6196.4|6193.4|6207.4|6205.6|6210.6|6208.8|6196.4|6193.4|756
1683036300000|2023-05-02 14:05:00|6207.6|6205.8|6201.3|6199.5|6209|6207.2|6200.3|6198.5|602
1683036600000|2023-05-02 14:10:00|6201.4|6199.6|6197.7|6195.9|6202.3|6200.5|6194.9|6193.1|533
1683036900000|2023-05-02 14:15:00|6197.6|6195.8|6199|6197.2|6199.9|6198.1|6195|6193.2|444
1683037200000|2023-05-02 14:20:00|6198.9|6197.1|6200.5|6198.7|6201.7|6199.9|6198.9|6197.1|449
1683037500000|2023-05-02 14:25:00|6200.6|6198.8|6202|6200.2|6204|6202.2|6199.5|6197.7|383
1683037800000|2023-05-02 14:30:00|6202.1|6200.3|6207.6|6205.8|6208.5|6206.7|6200.6|6198.8|412
1683038100000|2023-05-02 14:35:00|6207.5|6205.7|6207.5|6205.7|6208.1|6206.3|6204.7|6202.9|540
1683038400000|2023-05-02 14:40:00|6207.3|6205.5|6211.5|6209.7|6212.6|6210.8|6207.3|6205.5|445
1683038700000|2023-05-02 14:45:00|6211.2|6209.4|6204.8|6203|6211.3|6209.5|6204.6|6202.8|503
1683039000000|2023-05-02 14:50:00|6204.7|6202.9|6199.2|6197.4|6205|6203.2|6197.2|6195.4|520
1683039300000|2023-05-02 14:55:00|6199.1|6197.3|6201|6199.2|6201.1|6199.3|6197.1|6195.3|405
1683039600000|2023-05-02 15:00:00|6201.1|6199.3|6201.5|6199.7|6203.8|6202|6199.9|6198.1|359
1683039900000|2023-05-02 15:05:00|6201.3|6199.5|6199.7|6197.9|6203.3|6201.5|6198.5|6196.7|340
1683040200000|2023-05-02 15:10:00|6199.9|6198.1|6204.7|6202.9|6205.3|6203.5|6199.6|6197.8|322
1683040500000|2023-05-02 15:15:00|6204.8|6203|6204.5|6202.7|6206.3|6204.5|6203.7|6201.9|313
1683040800000|2023-05-02 15:20:00|6204.6|6202.8|6202.9|6201.1|6205.2|6203.4|6201.8|6200|305
1683041100000|2023-05-02 15:25:00|6202.8|6201|6201.8|6200|6204.6|6202.8|6200.8|6199|341
1683041400000|2023-05-02 15:30:00|6201.7|6199.9|6199.7|6197.9|6202.5|6200.7|6198.7|6196.9|311
1683041700000|2023-05-02 15:35:00|6199.6|6197.8|6201.2|6199.4|6201.8|6200|6199.5|6197.7|205
1683042000000|2023-05-02 15:40:00|6201.3|6199.5|6202.3|6200.5|6203.2|6201.4|6199|6197.2|257
1683042300000|2023-05-02 15:45:00|6202.2|6200.4|6203.8|6202|6203.9|6202.1|6200.8|6199|278
1683042600000|2023-05-02 15:50:00|6203.7|6201.9|6205.3|6203.5|6206.3|6204.5|6201.6|6199.8|267
1683042900000|2023-05-02 15:55:00|6205.4|6203.6|6207.3|6205.5|6207.8|6206|6204.8|6203|204
1683043200000|2023-05-02 16:00:00|6207.1|6205.3|6208.4|6206.6|6209.3|6207.5|6206.2|6204.4|176
1683043500000|2023-05-02 16:05:00|6208.3|6206.5|6210.4|6208.6|6210.8|6209|6207.8|6206|198
1683043800000|2023-05-02 16:10:00|6210.3|6208.5|6209|6207.2|6211.7|6209.9|6208.7|6206.9|177
1683044100000|2023-05-02 16:15:00|6208.7|6206.9|6210.6|6208.8|6210.6|6208.8|6207.1|6205.3|158
1683044400000|2023-05-02 16:20:00|6210.7|6208.9|6210.6|6208.8|6211.3|6209.5|6208.3|6206.5|134
1683044700000|2023-05-02 16:25:00|6210.7|6208.9|6210.7|6208.9|6210.8|6209|6208.8|6207|118
1683045000000|2023-05-02 16:30:00|6210.6|6208.8|6207.7|6205.9|6210.8|6209|6207.7|6205.9|115
1683045300000|2023-05-02 16:35:00|6207.6|6205.8|6209.7|6207.9|6210|6208.2|6207.2|6205.4|162
1683045600000|2023-05-02 16:40:00|6209.8|6208|6210.6|6208.8|6210.7|6208.9|6209.5|6207.7|128
1683045900000|2023-05-02 16:45:00|6210.5|6208.7|6210.2|6208.4|6211.4|6209.6|6209.5|6207.7|144
1683046200000|2023-05-02 16:50:00|6210.1|6208.3|6210.7|6208.9|6210.9|6209.1|6209.3|6207.5|95
1683046500000|2023-05-02 16:55:00|6210.6|6208.8|6210.8|6209|6210.9|6209.1|6209.3|6207.5|110
1683046800000|2023-05-02 17:00:00|6210.7|6208.9|6211.2|6209.4|6211.6|6209.8|6209.8|6208|149
1683047100000|2023-05-02 17:05:00|6211.3|6209.5|6211.7|6209.9|6212|6210.2|6210.6|6208.8|122
1683047400000|2023-05-02 17:10:00|6211.6|6209.8|6209.8|6208|6212.5|6210.7|6209.7|6207.9|138
1683047700000|2023-05-02 17:15:00|6209.9|6208.1|6209.6|6207.8|6211.2|6209.4|6208.8|6207|151
1683048000000|2023-05-02 17:20:00|6209.5|6207.7|6209|6207.2|6210.5|6208.7|6208.1|6206.3|174
1683048300000|2023-05-02 17:25:00|6209.1|6207.3|6208.3|6206.5|6209.8|6208|6207.8|6206|135
1683048600000|2023-05-02 17:30:00|6208.2|6206.4|6209.2|6207.4|6209.7|6207.9|6207.8|6206|157
1683048900000|2023-05-02 17:35:00|6209.3|6207.5|6210.3|6208.5|6210.8|6209|6208.9|6207.1|119
1683049200000|2023-05-02 17:40:00|6210.4|6208.6|6210|6208.2|6210.7|6208.9|6208.8|6207|112
1683049500000|2023-05-02 17:45:00|6210.2|6208.4|6210.7|6208.9|6211|6209.2|6209.7|6207.9|97
1683049800000|2023-05-02 17:50:00|6210.5|6208.7|6210|6208.2|6211.2|6209.4|6209.5|6207.7|124
1683050100000|2023-05-02 17:55:00|6210.2|6208.4|6208.6|6206.8|6210.3|6208.5|6208.6|6206.8|77
1683050400000|2023-05-02 18:00:00|6208.5|6206.7|6207.2|6205.4|6208.7|6206.9|6206.9|6205.1|169
1683050700000|2023-05-02 18:05:00|6207.1|6205.3|6206.1|6204.3|6207.4|6205.6|6206|6204.2|117
1683051000000|2023-05-02 18:10:00|6206.2|6204.4|6206.4|6204.6|6206.7|6204.9|6206|6204.2|112
1683051300000|2023-05-02 18:15:00|6206.5|6204.7|6207.4|6205.6|6207.7|6205.9|6206.1|6204.3|119
1683051600000|2023-05-02 18:20:00|6207.5|6205.7|6206.4|6204.6|6208|6206.2|6206.1|6204.3|121
1683051900000|2023-05-02 18:25:00|6206.6|6204.8|6207.9|6206.1|6208.3|6206.5|6205.8|6204|133
1683052200000|2023-05-02 18:30:00|6208|6206.2|6207|6205.2|6208.2|6206.4|6206.5|6204.7|126
1683052500000|2023-05-02 18:35:00|6206.9|6205.1|6207.2|6205.4|6207.3|6205.5|6206.3|6204.5|83
1683052800000|2023-05-02 18:40:00|6207.1|6205.3|6206.9|6205.1|6207.9|6206.1|6206.3|6204.5|98
1683053100000|2023-05-02 18:45:00|6207|6205.2|6207.1|6205.3|6207.8|6206|6206.6|6204.8|60
1683053400000|2023-05-02 18:50:00|6207.2|6205.4|6208.3|6206.5|6208.3|6206.5|6207.1|6205.3|93
1683053700000|2023-05-02 18:55:00|6208.4|6206.6|6209.9|6206.9|6210.4|6207.7|6207.8|6206|99
1683054000000|2023-05-02 19:00:00|6210|6207|6210.2|6208.4|6211|6208.8|6209.5|6206.9|220
1683054300000|2023-05-02 19:05:00|6210.5|6208.7|6210.2|6208.4|6210.7|6208.7|6209.6|6206.6|112
1683054600000|2023-05-02 19:10:00|6210.3|6208.5|6209.1|6207.3|6210.8|6209|6209.1|6207.3|85
1683054900000|2023-05-02 19:15:00|6209.2|6207.4|6209.1|6207.3|6209.6|6207.8|6208.1|6206.3|110
1683055200000|2023-05-02 19:20:00|6209.2|6207.4|6209.2|6207.4|6209.5|6207.7|6208.9|6207.1|27
1683055500000|2023-05-02 19:25:00|6209.3|6207.5|6210.6|6208.8|6210.8|6209|6209.2|6207.4|108
1683055800000|2023-05-02 19:30:00|6210.5|6208.7|6209|6207.2|6210.8|6209|6208.9|6207.1|93
1683056100000|2023-05-02 19:35:00|6208.9|6207.1|6208.6|6206.8|6209.3|6207.5|6208.5|6206.7|65
1683056400000|2023-05-02 19:40:00|6208.5|6206.7|6208.8|6207|6209.1|6207.3|6207.9|6206.1|68
1683056700000|2023-05-02 19:45:00|6208.9|6207.1|6207.4|6205.6|6209|6207.2|6207.4|6205.6|44
1683057000000|2023-05-02 19:50:00|6207.3|6205.5|6208.4|6206.6|6208.4|6206.6|6207.3|6205.5|69
1683057300000|2023-05-02 19:55:00|6208.5|6206.7|6208.8|6207|6210.8|6209|6208.5|6206.7|82
1683057600000|2023-05-02 20:00:00|6208.9|6207.1|6209.7|6207.9|6210.2|6208.4|6208.8|6207|104
1683057900000|2023-05-02 20:05:00|6209.8|6208|6210.4|6208.6|6210.4|6208.6|6209.7|6207.9|50
1683058200000|2023-05-02 20:10:00|6210.3|6208.5|6209.8|6208|6210.3|6208.5|6209.5|6207.7|28
1683058500000|2023-05-02 20:15:00|6209.9|6208.1|6210.7|6208.9|6210.8|6209|6209.9|6208.1|24
1683058800000|2023-05-02 20:20:00|6210.6|6208.8|6209.2|6207.4|6210.6|6208.8|6208.9|6207.1|23
1683059100000|2023-05-02 20:25:00|6209.1|6207.3|6208.8|6207|6209.3|6207.5|6208|6206.2|52
1683059400000|2023-05-02 20:30:00|6208.9|6207.1|6208.2|6206.4|6208.9|6207.1|6207.8|6206|50
1683059700000|2023-05-02 20:35:00|6208.3|6206.5|6207.9|6206.1|6208.3|6206.5|6207.8|6206|23
1683060000000|2023-05-02 20:40:00|6207.8|6206|6207.8|6206|6208.4|6206.6|6207.6|6205.8|33
1683060300000|2023-05-02 20:45:00|6207.9|6206.1|6208|6206.2|6208.1|6206.3|6207.8|6206|17
1683060600000|2023-05-02 20:50:00|6207.9|6206.1|6208.1|6206.3|6208.2|6206.4|6207.9|6206.1|5
1683060900000|2023-05-02 20:55:00|6208.7|6205.7|6209.9|6206.9|6209.9|6206.9|6208.7|6205.7|64
1683061200000|2023-05-02 21:00:00|6211.3|6207.3|6209.8|6205.8|6218|6214|6209.3|6205.3|34
1683061500000|2023-05-02 21:05:00|6209.2|6205.2|6210|6206|6210.6|6206.6|6208.6|6204.6|36
1683061800000|2023-05-02 21:10:00|6210.1|6206.1|6209.6|6205.6|6210.1|6206.1|6209|6205|32
1683062100000|2023-05-02 21:15:00|6209.8|6205.8|6209|6205|6209.8|6205.8|6208.2|6204.3|42
1683062400000|2023-05-02 21:20:00|6208.8|6204.8|6209.2|6205.2|6209.6|6205.6|6208.3|6204.5|34
1683062700000|2023-05-02 21:25:00|6209.1|6205.1|6208.8|6204.9|6209.6|6205.6|6208.7|6204.8|45
1683063000000|2023-05-02 21:30:00|6208.9|6205|6209|6205|6209.4|6205.5|6207.8|6204.7|132
1683063300000|2023-05-02 21:35:00|6208.9|6204.9|6209.9|6206|6210.4|6206.9|6208.4|6204.8|71
1683063600000|2023-05-02 21:40:00|6209.6|6206.3|6210.2|6206.7|6210.8|6207.2|6209.6|6206.1|49
1683063900000|2023-05-02 21:45:00|6210.8|6206.8|6209.9|6206.9|6211|6207.1|6209.8|6206.4|94
1683064200000|2023-05-02 21:50:00|6210.1|6207|6209.5|6205.5|6210.5|6207.1|6209.4|6205.5|57
1683064500000|2023-05-02 21:55:00|6209.6|6205.6|6210.1|6206.1|6210.4|6206.6|6209.5|6205.5|65
1683064800000|2023-05-02 22:00:00|6210.4|6206.4|6210.8|6207.8|6211.5|6208.1|6210.4|6206.4|84
1683065100000|2023-05-02 22:05:00|6210.7|6207.7|6209.3|6206.3|6210.7|6207.7|6208.1|6205.1|90
1683065400000|2023-05-02 22:10:00|6209.2|6206.2|6209.1|6206.1|6209.2|6206.2|6208.6|6205.6|105
1683065700000|2023-05-02 22:15:00|6209.2|6206.2|6208.9|6205.9|6210.2|6207.2|6208.8|6205.8|145
1683066000000|2023-05-02 22:20:00|6208.8|6205.8|6210.1|6207.1|6210.4|6207.4|6208.6|6205.6|108
1683066300000|2023-05-02 22:25:00|6210.2|6207.2|6211.3|6208.3|6211.3|6208.3|6209.6|6207.1|132
1683066600000|2023-05-02 22:30:00|6211.4|6208.4|6213.3|6210.3|6213.9|6211|6211.3|6208.3|76
1683066900000|2023-05-02 22:35:00|6213.4|6210.4|6213.1|6210.1|6214.8|6211.8|6213.1|6210.1|83
1683067200000|2023-05-02 22:40:00|6213.2|6210.2|6214.3|6210.3|6215|6211.7|6212.5|6209.5|149
1683067500000|2023-05-02 22:45:00|6214.2|6210.2|6216.6|6213.6|6224.1|6221.1|6214.2|6210.2|288
1683067800000|2023-05-02 22:50:00|6216.7|6213.7|6213.3|6210.3|6216.7|6213.7|6210.4|6207.4|138
1683068100000|2023-05-02 22:55:00|6213.2|6210.2|6211.9|6208.9|6214.3|6211.3|6211.5|6208.5|98
1683068400000|2023-05-02 23:00:00|6211.8|6208.8|6217|6214|6217|6214|6211.4|6208.4|147
1683068700000|2023-05-02 23:05:00|6216.9|6213.9|6217.6|6214.6|6218|6215.7|6216|6213|163
1683069000000|2023-05-02 23:10:00|6217.5|6214.5|6218.9|6215.9|6218.9|6216.1|6216.8|6214.5|65
1683069300000|2023-05-02 23:15:00|6218.8|6215.8|6220.9|6217.9|6221.1|6218.1|6218.1|6215.1|64
1683069600000|2023-05-02 23:20:00|6221|6218|6221.4|6218.4|6221.5|6218.5|6219.7|6216.7|82
1683069900000|2023-05-02 23:25:00|6221.3|6218.3|6219.7|6216.7|6221.5|6218.5|6219|6216|56
1683070200000|2023-05-02 23:30:00|6219.6|6216.6|6220.3|6217.3|6220.3|6217.3|6219.4|6216.4|49
1683070500000|2023-05-02 23:35:00|6220.2|6217.2|6221.3|6218.3|6221.9|6218.9|6220.2|6217.2|61
1683070800000|2023-05-02 23:40:00|6221.4|6218.4|6224.8|6221.8|6225.9|6222.9|6221.4|6218.4|136
1683071100000|2023-05-02 23:45:00|6224.9|6221.9|6230.4|6227.4|6231.6|6228.6|6223.4|6220.4|168
1683071400000|2023-05-02 23:50:00|6230.8|6227.8|6231.4|6228.4|6232|6229|6228.9|6225.9|164
1683071700000|2023-05-02 23:55:00|6231.1|6228.1|6225.7|6223.9|6231.1|6228.1|6225.7|6223.9|110
1683072000000|2023-05-03 00:00:00|6225.8|6224|6223.3|6221.5|6227.9|6226.1|6222.8|6221|198
1683072300000|2023-05-03 00:05:00|6223.2|6221.4|6221.8|6220|6223.8|6222|6221.8|6219.9|187
1683072600000|2023-05-03 00:10:00|6221.9|6220.1|6215.7|6213.9|6221.9|6220.1|6213.5|6211.6|219
1683072900000|2023-05-03 00:15:00|6215.6|6213.8|6214.7|6212.9|6217.5|6215.7|6214.7|6212.9|154
1683073200000|2023-05-03 00:20:00|6214.8|6213|6214.8|6213|6216.2|6214.4|6212.9|6211.1|160
1683073500000|2023-05-03 00:25:00|6214.9|6213.1|6217|6215.2|6217|6215.2|6214.4|6212.6|161
1683073800000|2023-05-03 00:30:00|6217.4|6215.6|6219.8|6218|6219.9|6218.1|6217.2|6215.4|228
1683074100000|2023-05-03 00:35:00|6219.7|6217.9|6225.6|6223.8|6226.3|6224.5|6219.4|6217.6|184
1683074400000|2023-05-03 00:40:00|6225.7|6223.9|6225.5|6223.7|6227|6225.2|6223.1|6221.3|176
1683074700000|2023-05-03 00:45:00|6225.6|6223.8|6226.8|6225|6227.5|6225.7|6224.5|6222.7|165
1683075000000|2023-05-03 00:50:00|6226.9|6225.1|6226.9|6225.1|6227|6225.2|6224.6|6222.8|149
1683075300000|2023-05-03 00:55:00|6226.8|6225|6227.2|6225.4|6227.7|6225.9|6226|6224.2|121
1683075600000|2023-05-03 01:00:00|6227.3|6225.5|6228.3|6226.5|6228.8|6227|6225.5|6223.7|160
1683075900000|2023-05-03 01:05:00|6228.4|6226.6|6229.9|6228.1|6230.6|6228.8|6226.6|6224.8|138
1683076200000|2023-05-03 01:10:00|6229.7|6227.9|6231.6|6229.8|6231.8|6230|6229.5|6227.7|159
1683076500000|2023-05-03 01:15:00|6231.5|6229.7|6233|6231.2|6237.2|6235.4|6231.5|6229.7|208
1683076800000|2023-05-03 01:20:00|6233.1|6231.3|6235.4|6233.6|6236.8|6235|6232.4|6230.6|141
1683077100000|2023-05-03 01:25:00|6235.5|6233.7|6234.7|6231.7|6237.1|6235.3|6232.4|6229.9|200
1683077400000|2023-05-03 01:30:00|6234.3|6231.3|6232.2|6230.4|6235.9|6232.9|6230.5|6228.7|244
1683077700000|2023-05-03 01:35:00|6232.7|6230.9|6234.3|6232.5|6235.7|6233.9|6232.5|6230.7|184
1683078000000|2023-05-03 01:40:00|6234.6|6232.8|6237|6235.2|6237.6|6235.8|6233.7|6231.9|191
1683078300000|2023-05-03 01:45:00|6237.1|6235.3|6242|6240.2|6242.5|6240.7|6237|6235.2|243
1683078600000|2023-05-03 01:50:00|6241.9|6240.1|6241.9|6240.1|6243.1|6241.3|6238.5|6236.7|203
1683078900000|2023-05-03 01:55:00|6241.8|6240|6243.3|6241.5|6243.5|6241.7|6241.5|6239.7|112
1683079200000|2023-05-03 02:00:00|6243.2|6241.4|6245.6|6243.8|6245.6|6243.8|6242.3|6240.5|151
1683079500000|2023-05-03 02:05:00|6245.8|6244|6247.7|6245.9|6250.4|6248.6|6244.9|6243.1|195
1683079800000|2023-05-03 02:10:00|6247.8|6246|6241.5|6239.7|6248.3|6246.5|6241.4|6239.6|170
1683080100000|2023-05-03 02:15:00|6241.4|6239.6|6238.5|6236.7|6242|6240.2|6238|6236.2|172
1683080400000|2023-05-03 02:20:00|6238.6|6236.8|6240.2|6238.4|6241.1|6239.3|6238.5|6236.7|171
1683080700000|2023-05-03 02:25:00|6240.3|6238.5|6239.7|6237.9|6242.2|6240.4|6239.7|6237.9|145
1683081000000|2023-05-03 02:30:00|6239.6|6237.8|6239.9|6238.1|6241.3|6239.5|6239.3|6237.5|121
1683081300000|2023-05-03 02:35:00|6239.8|6238|6240|6238.2|6240.7|6238.9|6239.2|6237.4|127
1683081600000|2023-05-03 02:40:00|6240.1|6238.3|6240.7|6238.9|6240.9|6239.1|6239.1|6237.3|127
1683081900000|2023-05-03 02:45:00|6240.9|6239.1|6240.5|6238.7|6241.2|6239.4|6240.2|6238.4|113
1683082200000|2023-05-03 02:50:00|6240.4|6238.6|6240.5|6238.7|6241.2|6239.4|6239.7|6237.9|119
1683082500000|2023-05-03 02:55:00|6240.1|6238.3|6240.6|6238.8|6241|6239.2|6240|6238.2|96
1683082800000|2023-05-03 03:00:00|6240.9|6239.1|6241.6|6239.8|6242.6|6240.8|6240.6|6238.8|86
1683083100000|2023-05-03 03:05:00|6240.9|6239.1|6242.6|6240.8|6242.9|6241.1|6240.8|6239|94
1683083400000|2023-05-03 03:10:00|6242.8|6241|6242.8|6241|6243|6241.2|6241.9|6240.1|96
1683083700000|2023-05-03 03:15:00|6242.7|6240.9|6241.9|6240.1|6242.9|6241.1|6241.1|6239.3|88
1683084000000|2023-05-03 03:20:00|6241.8|6240|6238|6236.2|6241.9|6240.1|6236.6|6234.8|145
1683084300000|2023-05-03 03:25:00|6238.1|6236.3|6237.6|6235.8|6238.5|6236.7|6237.4|6235.6|84
1683084600000|2023-05-03 03:30:00|6237.5|6235.7|6237.4|6235.6|6237.9|6236.1|6236.7|6234.9|96
1683084900000|2023-05-03 03:35:00|6237.5|6235.7|6236.3|6234.5|6237.5|6235.7|6236|6234.2|73
1683085200000|2023-05-03 03:40:00|6236.4|6234.6|6236.8|6235|6236.9|6235.1|6236|6234.2|121
1683085500000|2023-05-03 03:45:00|6236.7|6234.9|6236.3|6234.5|6237|6235.2|6235.9|6234.1|73
1683085800000|2023-05-03 03:50:00|6236.4|6234.6|6236|6234.2|6236.5|6234.7|6235.9|6234.1|62
1683086100000|2023-05-03 03:55:00|6235.9|6234.1|6237|6235.2|6237.2|6235.4|6235.9|6234.1|76
1683086400000|2023-05-03 04:00:00|6236.7|6234.9|6238.7|6236.9|6238.7|6236.9|6236.2|6234.4|82
1683086700000|2023-05-03 04:05:00|6239|6237.2|6237.2|6235.4|6239|6237.2|6237.1|6235.3|89
1683087000000|2023-05-03 04:10:00|6237.1|6235.3|6236.8|6235|6237.7|6235.9|6236.8|6235|88
1683087300000|2023-05-03 04:15:00|6236.5|6234.7|6235.4|6233.6|6236.7|6234.9|6235.4|6233.6|66
1683087600000|2023-05-03 04:20:00|6235.5|6233.7|6235|6233.2|6235.6|6233.8|6234.4|6232.6|145
1683087900000|2023-05-03 04:25:00|6235.1|6233.3|6234.6|6232.8|6235.2|6233.4|6234|6232.2|117
1683088200000|2023-05-03 04:30:00|6234.5|6232.7|6235.1|6233.3|6235.4|6233.6|6234.3|6232.5|102
1683088500000|2023-05-03 04:35:00|6235.2|6233.4|6235.1|6233.3|6236.5|6234.7|6234.6|6232.8|80
1683088800000|2023-05-03 04:40:00|6235|6233.2|6235.5|6233.7|6236.4|6234.6|6234.9|6233.1|94
1683089100000|2023-05-03 04:45:00|6235.4|6233.6|6234.9|6233.1|6235.6|6233.8|6234.7|6232.9|88
1683089400000|2023-05-03 04:50:00|6234.8|6233|6233.8|6232|6234.9|6233.1|6233.4|6231.6|87
1683089700000|2023-05-03 04:55:00|6233.7|6231.9|6234.1|6232.3|6234.9|6233.1|6233.4|6231.6|86
1683090000000|2023-05-03 05:00:00|6234|6232.2|6235.7|6233.9|6236.6|6234.8|6233.9|6232.1|97
1683090300000|2023-05-03 05:05:00|6235.4|6233.6|6235.2|6233.4|6235.7|6233.9|6234.4|6232.6|73
1683090600000|2023-05-03 05:10:00|6235.1|6233.3|6236.4|6234.6|6236.4|6234.6|6234.8|6233|106
1683090900000|2023-05-03 05:15:00|6236.9|6235.1|6235|6233.2|6236.9|6235.1|6234.4|6232.6|113
1683091200000|2023-05-03 05:20:00|6234.9|6233.1|6234.9|6233.1|6235.2|6233.4|6234.1|6232.3|98
1683091500000|2023-05-03 05:25:00|6235|6233.2|6235.2|6233.4|6235.4|6233.6|6233.8|6232|127
1683091800000|2023-05-03 05:30:00|6235.1|6233.3|6234.4|6232.6|6235.3|6233.5|6233.8|6232|95
1683092100000|2023-05-03 05:35:00|6234.5|6232.7|6234.4|6232.6|6236.4|6234.6|6233.5|6231.7|134
1683092400000|2023-05-03 05:40:00|6234.7|6232.9|6234.7|6232.9|6235|6233.2|6234|6232.2|94
1683092700000|2023-05-03 05:45:00|6234.6|6232.8|6233.4|6231.6|6234.8|6233|6233.4|6231.6|93
1683093000000|2023-05-03 05:50:00|6233.5|6231.7|6231.9|6230.1|6233.5|6231.7|6231.8|6230|97
1683093300000|2023-05-03 05:55:00|6232|6230.2|6233|6231.2|6233.2|6231.4|6231.8|6230|72
1683093600000|2023-05-03 06:00:00|6233.1|6231.3|6232.5|6230.7|6234.3|6232.5|6231.2|6229.4|162
1683093900000|2023-05-03 06:05:00|6232.4|6230.6|6228.7|6226.9|6232.6|6230.8|6227.7|6225.9|150
1683094200000|2023-05-03 06:10:00|6228.8|6227|6230.1|6228.3|6231.6|6229.8|6227.3|6225.5|163
1683094500000|2023-05-03 06:15:00|6230|6228.2|6230.3|6228.5|6231.4|6229.6|6229.6|6227.8|148
1683094800000|2023-05-03 06:20:00|6230.2|6228.4|6229.8|6228|6231.3|6229.5|6229.8|6228|86
1683095100000|2023-05-03 06:25:00|6229.9|6228.1|6230.6|6228.8|6231.2|6229.4|6228.2|6226.4|163
1683095400000|2023-05-03 06:30:00|6230.7|6228.9|6229.8|6228|6231.2|6229.4|6229.8|6228|212
1683095700000|2023-05-03 06:35:00|6229.7|6227.9|6228.6|6226.8|6231.2|6229.4|6228.5|6226.7|180
1683096000000|2023-05-03 06:40:00|6228.7|6226.9|6230.2|6228.4|6231.4|6229.6|6228.6|6226.8|201
1683096300000|2023-05-03 06:45:00|6230.1|6228.3|6231.9|6230.1|6231.9|6230.1|6228.8|6227|149
1683096600000|2023-05-03 06:50:00|6231.8|6230|6234.3|6232.5|6235.3|6233.5|6231.8|6230|179
1683096900000|2023-05-03 06:55:00|6234.2|6232.4|6237.3|6235.5|6238.2|6236.4|6233.8|6232|167
1683097200000|2023-05-03 07:00:00|6237.4|6235.6|6233.9|6232.1|6239|6237.2|6231.8|6230|287
1683097500000|2023-05-03 07:05:00|6233.8|6232|6227.2|6225.4|6233.8|6232|6227.2|6225.4|244
1683097800000|2023-05-03 07:10:00|6227.3|6225.5|6232.4|6230.6|6233.2|6231.4|6227.3|6225.5|224
1683098100000|2023-05-03 07:15:00|6232.7|6230.9|6234.8|6233|6236.2|6234.4|6231.7|6229.9|228
1683098400000|2023-05-03 07:20:00|6234.9|6233.1|6235.7|6233.9|6237.4|6235.6|6233.7|6231.9|248
1683098700000|2023-05-03 07:25:00|6235.8|6234|6233.2|6231.4|6235.9|6234.1|6232.1|6230.3|257
1683099000000|2023-05-03 07:30:00|6233.1|6231.3|6236.2|6234.4|6236.2|6234.4|6232.2|6230.4|251
1683099300000|2023-05-03 07:35:00|6236.3|6234.5|6235.7|6233.9|6237|6235.2|6233.9|6232.1|222
1683099600000|2023-05-03 07:40:00|6235.8|6234|6232.2|6230.4|6235.8|6234|6232.1|6230.3|166
1683099900000|2023-05-03 07:45:00|6232.3|6230.5|6233|6231.2|6234.7|6232.9|6232.3|6230.5|141
1683100200000|2023-05-03 07:50:00|6232.9|6231.1|6230.1|6228.3|6234.8|6233|6229.4|6227.6|151
1683100500000|2023-05-03 07:55:00|6230.3|6228.5|6234.4|6232.6|6234.7|6232.9|6230.3|6228.5|172
1683100800000|2023-05-03 08:00:00|6234.5|6232.7|6236.7|6234.9|6238.2|6236.4|6234.4|6232.6|227
1683101100000|2023-05-03 08:05:00|6236.6|6234.8|6236.7|6234.9|6238.6|6236.8|6236.1|6234.3|247
1683101400000|2023-05-03 08:10:00|6236.6|6234.8|6233.6|6231.8|6238.8|6237|6233.3|6231.5|231
1683101700000|2023-05-03 08:15:00|6233.7|6231.9|6235.7|6233.9|6236.5|6234.7|6233.4|6231.6|181
1683102000000|2023-05-03 08:20:00|6235.5|6233.7|6237.7|6235.9|6237.9|6236.1|6235.3|6233.5|255
1683102300000|2023-05-03 08:25:00|6237.5|6235.7|6236.2|6234.4|6238.5|6236.7|6235.6|6233.8|160
1683102600000|2023-05-03 08:30:00|6236|6234.2|6231.5|6229.7|6236|6234.2|6231|6229.2|184
1683102900000|2023-05-03 08:35:00|6231.6|6229.8|6235.4|6233.6|6235.6|6233.8|6231.6|6229.8|207
1683103200000|2023-05-03 08:40:00|6235.5|6233.7|6236.2|6234.4|6236.6|6234.8|6234|6232.2|232
1683103500000|2023-05-03 08:45:00|6236.1|6234.3|6235.9|6234.1|6236.6|6234.8|6234.2|6232.4|170
1683103800000|2023-05-03 08:50:00|6236|6234.2|6237.1|6235.3|6237.7|6235.9|6235.4|6233.6|225
1683104100000|2023-05-03 08:55:00|6237.2|6235.4|6235|6233.2|6237.4|6235.6|6235|6233.2|145
1683104400000|2023-05-03 09:00:00|6234.8|6233|6236.2|6234.4|6237.2|6235.4|6234.7|6232.9|190
1683104700000|2023-05-03 09:05:00|6235.9|6234.1|6235.6|6233.8|6235.9|6234.1|6234.2|6232.4|186
1683105000000|2023-05-03 09:10:00|6235.7|6233.9|6235.9|6234.1|6236.9|6235.1|6234.9|6233.1|179
1683105300000|2023-05-03 09:15:00|6236|6234.2|6235.6|6233.8|6236.6|6234.8|6234.9|6233.1|188
1683105600000|2023-05-03 09:20:00|6235.4|6233.6|6235.9|6234.1|6236.6|6234.8|6234.7|6232.9|164
1683105900000|2023-05-03 09:25:00|6235.8|6234|6233.6|6231.8|6235.8|6234|6233.6|6231.8|176
1683106200000|2023-05-03 09:30:00|6233.7|6231.9|6230.3|6228.5|6233.7|6231.9|6229.5|6227.7|174
1683106500000|2023-05-03 09:35:00|6230.2|6228.4|6229.3|6227.5|6230.7|6228.9|6228.2|6226.4|129
1683106800000|2023-05-03 09:40:00|6229.2|6227.4|6228.6|6226.8|6229.6|6227.8|6228.1|6226.3|105
1683107100000|2023-05-03 09:45:00|6228.7|6226.9|6228.6|6226.8|6229.7|6227.9|6228.5|6226.7|150
1683107400000|2023-05-03 09:50:00|6228.5|6226.7|6227.7|6225.9|6228.9|6227.1|6227|6225.2|131
1683107700000|2023-05-03 09:55:00|6227.8|6226|6228.8|6227|6230.1|6228.3|6227.6|6225.8|142
1683108000000|2023-05-03 10:00:00|6228.7|6226.9|6224.4|6222.6|6228.8|6227|6224.2|6222.4|123
1683108300000|2023-05-03 10:05:00|6224.3|6222.5|6223.6|6221.8|6225.9|6224.1|6223.1|6221.3|132
1683108600000|2023-05-03 10:10:00|6223.5|6221.7|6224.2|6222.4|6224.2|6222.4|6222.2|6220.4|127
1683108900000|2023-05-03 10:15:00|6224.1|6222.3|6223.2|6221.4|6225|6223.2|6222.5|6220.7|196
1683109200000|2023-05-03 10:20:00|6223.1|6221.3|6225.3|6223.5|6225.4|6223.6|6223.1|6221.3|103
1683109500000|2023-05-03 10:25:00|6225.2|6223.4|6226.5|6224.7|6227.7|6225.9|6224.2|6222.4|147
1683109800000|2023-05-03 10:30:00|6226.4|6224.6|6227.1|6225.3|6228.2|6226.4|6226|6224.2|173
1683110100000|2023-05-03 10:35:00|6227|6225.2|6229.6|6227.8|6229.8|6228|6227|6225.2|143
1683110400000|2023-05-03 10:40:00|6229.5|6227.7|6228.7|6226.9|6230.5|6228.7|6228.2|6226.4|144
1683110700000|2023-05-03 10:45:00|6228.4|6226.6|6228.1|6226.3|6228.4|6226.6|6227.1|6225.3|158
1683111000000|2023-05-03 10:50:00|6228.2|6226.4|6228.9|6227.1|6230.3|6228.5|6228.1|6226.3|141
1683111300000|2023-05-03 10:55:00|6228.8|6227|6228.6|6226.8|6229.5|6227.7|6228.2|6226.4|111
1683111600000|2023-05-03 11:00:00|6228.7|6226.9|6229.4|6227.6|6229.6|6227.8|6228.1|6226.3|186
1683111900000|2023-05-03 11:05:00|6229.5|6227.7|6229.5|6227.7|6231.4|6229.6|6228.5|6226.7|106
1683112200000|2023-05-03 11:10:00|6229.4|6227.6|6229.2|6227.4|6230.5|6228.7|6229|6227.2|138
1683112500000|2023-05-03 11:15:00|6229.3|6227.5|6228.1|6226.3|6229.3|6227.5|6227.1|6225.3|107
1683112800000|2023-05-03 11:20:00|6227.7|6225.9|6229.2|6227.4|6229.2|6227.4|6227.1|6225.3|146
1683113100000|2023-05-03 11:25:00|6229.1|6227.3|6234.6|6232.8|6235|6233.2|6229.1|6227.3|120
1683113400000|2023-05-03 11:30:00|6234.8|6233|6233.5|6231.7|6236.7|6234.9|6233.4|6231.6|198
1683113700000|2023-05-03 11:35:00|6233.6|6231.8|6230.5|6228.7|6235.1|6233.3|6230.1|6228.3|181
1683114000000|2023-05-03 11:40:00|6230.4|6228.6|6235.7|6233.9|6236.9|6235.1|6230|6228.2|247
1683114300000|2023-05-03 11:45:00|6235.8|6234|6234.9|6233.1|6236.4|6234.6|6233.9|6232.1|185
1683114600000|2023-05-03 11:50:00|6234.8|6233|6232.8|6231|6234.9|6233.1|6231.9|6230.1|190
1683114900000|2023-05-03 11:55:00|6232.9|6231.1|6230.6|6228.8|6234.8|6233|6230.2|6228.4|202
1683115200000|2023-05-03 12:00:00|6231.1|6229.3|6229.1|6227.3|6231.7|6229.9|6227.7|6225.9|296
1683115500000|2023-05-03 12:05:00|6229.2|6227.4|6233.7|6231.9|6233.9|6232.1|6228.5|6226.7|243
1683115800000|2023-05-03 12:10:00|6233.8|6232|6237.3|6233.3|6238.7|6235.3|6233.6|6231.8|169
1683116100000|2023-05-03 12:15:00|6237.9|6233.9|6230.2|6228.4|6237.9|6233.9|6223.1|6219.1|561
1683116400000|2023-05-03 12:20:00|6230.5|6228.7|6226.3|6224.5|6230.5|6228.7|6225.2|6223.4|460
1683116700000|2023-05-03 12:25:00|6226.2|6224.4|6223.9|6222.1|6228.2|6226.4|6223.6|6221.8|353
1683117000000|2023-05-03 12:30:00|6224|6222.2|6222.9|6221.1|6228.4|6226.6|6222.2|6220.4|405
1683117300000|2023-05-03 12:35:00|6222.6|6220.8|6220.7|6218.9|6223.3|6221.5|6219.2|6217.4|334
1683117600000|2023-05-03 12:40:00|6220.8|6219|6218.7|6216.9|6221.9|6220.1|6218.2|6216.4|259
1683117900000|2023-05-03 12:45:00|6218.8|6217|6219|6217.2|6220.4|6218.6|6217|6215.2|264
1683118200000|2023-05-03 12:50:00|6219.1|6217.3|6217.7|6215.9|6220|6218.2|6216.6|6214.8|234
1683118500000|2023-05-03 12:55:00|6217.4|6215.6|6221|6219.2|6222.7|6220.9|6217.4|6215.6|261
1683118800000|2023-05-03 13:00:00|6221.1|6219.3|6220.7|6218.9|6222.8|6221|6220|6218.2|286
1683119100000|2023-05-03 13:05:00|6220.8|6219|6220.6|6218.8|6220.8|6219|6218.6|6216.8|273
1683119400000|2023-05-03 13:10:00|6220.7|6218.9|6223.2|6221.4|6224.2|6222.4|6220.6|6218.8|265
1683119700000|2023-05-03 13:15:00|6223.1|6221.3|6224.6|6222.8|6225.5|6223.7|6222.6|6220.8|245
1683120000000|2023-05-03 13:20:00|6224.7|6222.9|6223.9|6222.1|6225.4|6223.6|6223.7|6221.9|217
1683120300000|2023-05-03 13:25:00|6224|6222.2|6225|6223.2|6225.6|6223.8|6223.2|6221.4|201
1683120600000|2023-05-03 13:30:00|6224.9|6223.1|6223.6|6221.8|6226.6|6224.8|6223.3|6221.5|296
1683120900000|2023-05-03 13:35:00|6223.5|6221.7|6222.6|6220.8|6225.1|6223.3|6221.7|6219.9|314
1683121200000|2023-05-03 13:40:00|6222.7|6220.9|6226.6|6223.6|6226.6|6224.4|6222.7|6220.9|234
1683121500000|2023-05-03 13:45:00|6226.7|6223.7|6225.7|6223.9|6228|6225|6223.6|6221.8|317
1683121800000|2023-05-03 13:50:00|6225.8|6224|6227.2|6225.4|6228.2|6226.4|6225.7|6223.9|257
1683122100000|2023-05-03 13:55:00|6227.1|6225.3|6225.9|6222.5|6227.9|6226.1|6224.5|6221.5|262
1683122400000|2023-05-03 14:00:00|6225.8|6222.7|6228.5|6226.7|6231.5|6227.5|6225.3|6222.7|459
1683122700000|2023-05-03 14:05:00|6228.7|6226.9|6227.4|6225.6|6229|6227.2|6225.2|6223.4|387
1683123000000|2023-05-03 14:10:00|6227.5|6225.7|6228.9|6227.1|6232|6230.2|6226.9|6225.1|340
1683123300000|2023-05-03 14:15:00|6229.1|6227.3|6227.8|6226|6230|6228.2|6227.2|6225.4|281
1683123600000|2023-05-03 14:20:00|6227.9|6226.1|6227.2|6225.4|6229.3|6227.5|6226.9|6225.1|227
1683123900000|2023-05-03 14:25:00|6227.3|6225.5|6231.4|6229.6|6231.4|6229.6|6227.3|6225.5|197
1683124200000|2023-05-03 14:30:00|6231.3|6229.5|6233.9|6232.1|6234.4|6232.6|6230.3|6228.5|251
1683124500000|2023-05-03 14:35:00|6233.8|6232|6235.3|6233.5|6235.7|6233.9|6233.7|6231.9|248
1683124800000|2023-05-03 14:40:00|6235.5|6233.7|6236.6|6234.8|6238.2|6236.4|6235.2|6233.4|296
1683125100000|2023-05-03 14:45:00|6236.7|6234.9|6234.2|6232.4|6236.9|6235.1|6230.1|6228.3|335
1683125400000|2023-05-03 14:50:00|6234.3|6232.5|6237.2|6235.4|6239.7|6237.9|6234.2|6232.4|361
1683125700000|2023-05-03 14:55:00|6237.3|6235.5|6234.1|6232.3|6237.3|6235.5|6233.7|6231.9|262
1683126000000|2023-05-03 15:00:00|6234|6232.2|6235.5|6233.7|6235.8|6234|6232.2|6230.4|245
1683126300000|2023-05-03 15:05:00|6235.7|6233.9|6235.4|6233.6|6236.9|6235.1|6233.8|6232|256
1683126600000|2023-05-03 15:10:00|6235.5|6233.7|6235.7|6233.9|6236.9|6235.1|6233.3|6231.5|217
1683126900000|2023-05-03 15:15:00|6235.8|6234|6236.2|6234.4|6237.8|6236|6234.7|6232.9|165
1683127200000|2023-05-03 15:20:00|6236.3|6234.5|6238|6236.2|6238.9|6237.1|6236.3|6234.5|186
1683127500000|2023-05-03 15:25:00|6238.1|6236.3|6238.3|6236.5|6239.5|6237.7|6237.8|6236|191
1683127800000|2023-05-03 15:30:00|6238.2|6236.4|6237.5|6235.7|6240|6238.2|6237.5|6235.7|205
1683128100000|2023-05-03 15:35:00|6237.4|6235.6|6234.7|6232.9|6237.7|6235.9|6234.4|6232.6|198
1683128400000|2023-05-03 15:40:00|6234.8|6233|6235.9|6234.1|6235.9|6234.1|6234.2|6232.4|177
1683128700000|2023-05-03 15:45:00|6235.8|6234|6236.5|6234.7|6237.4|6235.6|6235.7|6233.9|158
1683129000000|2023-05-03 15:50:00|6236.4|6234.6|6237.2|6235.4|6237.6|6235.8|6235.6|6233.8|165
1683129300000|2023-05-03 15:55:00|6237.1|6235.3|6237.1|6235.3|6239.1|6237.3|6236.8|6235|195
1683129600000|2023-05-03 16:00:00|6237|6235.2|6237.5|6235.7|6237.9|6236.1|6236.7|6234.9|165
1683129900000|2023-05-03 16:05:00|6237.4|6235.6|6238|6236.2|6238.7|6236.9|6236.7|6234.9|113
1683130200000|2023-05-03 16:10:00|6237.9|6236.1|6238.7|6236.9|6238.9|6237.1|6237.8|6236|110
1683130500000|2023-05-03 16:15:00|6238.6|6236.8|6237.4|6235.6|6238.7|6236.9|6237.3|6235.5|74
1683130800000|2023-05-03 16:20:00|6237.3|6235.5|6241.4|6239.6|6241.4|6239.6|6237.2|6235.4|150
1683131100000|2023-05-03 16:25:00|6241.5|6239.7|6243.5|6241.7|6244.2|6242.4|6241.4|6239.6|128
1683131400000|2023-05-03 16:30:00|6243.6|6241.8|6241.9|6240.1|6243.8|6242|6241.8|6240|120
1683131700000|2023-05-03 16:35:00|6241.8|6240|6243.3|6241.5|6243.3|6241.5|6241.2|6239.4|147
1683132000000|2023-05-03 16:40:00|6243.4|6241.6|6244|6242.2|6244.1|6242.3|6242.8|6241|131
1683132300000|2023-05-03 16:45:00|6243.9|6242.1|6242.7|6240.9|6244.2|6242.4|6242.5|6240.7|117
1683132600000|2023-05-03 16:50:00|6242.8|6241|6242.7|6240.9|6244.3|6242.5|6242.3|6240.5|137
1683132900000|2023-05-03 16:55:00|6242.6|6240.8|6243.3|6241.5|6243.7|6241.9|6241.5|6239.7|100
1683133200000|2023-05-03 17:00:00|6243.2|6241.4|6241.8|6240|6243.4|6241.6|6241.8|6240|127
1683133500000|2023-05-03 17:05:00|6241.7|6239.9|6241.3|6239.5|6241.9|6240.1|6241.2|6239.4|84
1683133800000|2023-05-03 17:10:00|6241.2|6239.4|6241.4|6239.6|6241.6|6239.8|6240.6|6238.8|83
1683134100000|2023-05-03 17:15:00|6241.5|6239.7|6243|6241.2|6243.4|6241.6|6241.3|6239.5|109
1683134400000|2023-05-03 17:20:00|6242.9|6241.1|6243.3|6241.5|6244.3|6242.5|6242.7|6240.9|143
1683134700000|2023-05-03 17:25:00|6243.4|6241.6|6244.8|6243|6244.8|6243|6243.2|6241.4|93
1683135000000|2023-05-03 17:30:00|6244.9|6243.1|6244.8|6243|6246.5|6244.7|6243.4|6241.6|179
1683135300000|2023-05-03 17:35:00|6244.7|6242.9|6245.4|6243.6|6245.8|6244|6244.5|6242.7|124
1683135600000|2023-05-03 17:40:00|6245.5|6243.7|6245.2|6243.4|6246.1|6244.3|6244.9|6243.1|145
1683135900000|2023-05-03 17:45:00|6245.1|6243.3|6242.5|6240.7|6245.2|6243.4|6241.9|6240.1|148
1683136200000|2023-05-03 17:50:00|6242.7|6240.9|6241.8|6240|6243.3|6241.5|6241.2|6239.4|151
1683136500000|2023-05-03 17:55:00|6241.9|6240.1|6241.4|6237.4|6243.2|6240.2|6239.3|6236.5|215
1683136800000|2023-05-03 18:00:00|6241.9|6237.9|6251.3|6248.3|6262.5|6259.5|6238.7|6234.7|797
1683137100000|2023-05-03 18:05:00|6251|6248|6244.5|6242.7|6252|6249|6244.5|6241.7|555
1683137400000|2023-05-03 18:10:00|6245.1|6242.1|6249.3|6246.3|6249.3|6246.6|6239.6|6236.6|536
1683137700000|2023-05-03 18:15:00|6249.9|6246.9|6246.9|6245.1|6250.1|6247.7|6244.6|6241.9|552
1683138000000|2023-05-03 18:20:00|6247.1|6245.3|6247.1|6245.3|6249.4|6247.2|6244.3|6241.7|398
1683138300000|2023-05-03 18:25:00|6247|6245.2|6246.6|6243.6|6248.9|6246.4|6245.9|6242.9|388
1683138600000|2023-05-03 18:30:00|6246.9|6243.9|6234.4|6232.6|6247.1|6244.1|6232.9|6230.6|672
1683138900000|2023-05-03 18:35:00|6234.5|6232.7|6241.1|6238.1|6244.3|6241.3|6227.5|6224.9|846
1683139200000|2023-05-03 18:40:00|6241|6238|6239.6|6236.6|6248.7|6245.7|6236.6|6233.6|772
1683139500000|2023-05-03 18:45:00|6239.9|6236.9|6238.9|6235.9|6241.6|6239.3|6236.6|6234.1|634
1683139800000|2023-05-03 18:50:00|6238.7|6235.7|6237|6234|6239.5|6236.5|6232.3|6230|657
1683140100000|2023-05-03 18:55:00|6236.2|6234.4|6240.4|6237.4|6242.9|6241.1|6235.1|6232.8|547
1683140400000|2023-05-03 19:00:00|6240.3|6237.3|6236.7|6233.7|6240.4|6237.4|6232.4|6229.4|473
1683140700000|2023-05-03 19:05:00|6236.6|6233.6|6228.1|6225.1|6240|6237|6224.5|6221.8|598
1683141000000|2023-05-03 19:10:00|6227.4|6225.6|6225.4|6223.6|6228.8|6225.8|6224.4|6222.1|541
1683141300000|2023-05-03 19:15:00|6225.3|6223.5|6231.9|6230.1|6233.9|6232.1|6223.5|6221.2|541
1683141600000|2023-05-03 19:20:00|6231.5|6229.7|6231.7|6229.9|6232.4|6229.9|6228.7|6226.9|466
1683141900000|2023-05-03 19:25:00|6231.6|6229.8|6230.3|6228.5|6235.3|6232.3|6229.5|6227.7|386
1683142200000|2023-05-03 19:30:00|6230.2|6228.4|6224.6|6221.6|6230.2|6228.4|6223.1|6220.6|280
1683142500000|2023-05-03 19:35:00|6224.5|6221.5|6222|6219|6224.6|6221.6|6221.3|6218.9|283
1683142800000|2023-05-03 19:40:00|6221.9|6218.9|6224.7|6222.9|6225.4|6222.9|6221.2|6218.8|295
1683143100000|2023-05-03 19:45:00|6224.6|6222.8|6225.6|6222.6|6227|6224|6224.2|6221.8|293
1683143400000|2023-05-03 19:50:00|6225.7|6222.7|6227.6|6225.8|6227.6|6225.8|6225.3|6222.4|242
1683143700000|2023-05-03 19:55:00|6227.5|6225.7|6228.9|6227.1|6230.6|6227.8|6227.4|6225.6|214
1683144000000|2023-05-03 20:00:00|6228.6|6226.8|6230.1|6227.1|6230.1|6227.5|6227.9|6225.4|98
1683144300000|2023-05-03 20:05:00|6230.5|6227.5|6230.1|6228.3|6231.9|6229|6230.1|6227.5|172
1683144600000|2023-05-03 20:10:00|6230.2|6228.4|6231.6|6228.6|6231.9|6229.6|6229.8|6226.8|129
1683144900000|2023-05-03 20:15:00|6231.7|6228.7|6230.8|6227.8|6231.7|6228.7|6229.8|6227.5|105
1683145200000|2023-05-03 20:20:00|6230.9|6227.9|6229.2|6227.4|6231.3|6228.6|6229.1|6226.6|64
1683145500000|2023-05-03 20:25:00|6229.3|6227.5|6231.2|6229.4|6231.4|6229.4|6228.9|6226.4|86
1683145800000|2023-05-03 20:30:00|6231.1|6229.3|6229.8|6228|6231.1|6229.3|6229.3|6226.9|48
1683146100000|2023-05-03 20:35:00|6229.9|6228.1|6230.2|6227.2|6231.6|6229.3|6229.8|6227.1|101
1683146400000|2023-05-03 20:40:00|6230.1|6227.1|6230|6227|6230.9|6228.3|6229.2|6226.8|130
1683146700000|2023-05-03 20:45:00|6230.1|6227.1|6230.4|6227.4|6230.8|6227.8|6229.9|6226.9|115
1683147000000|2023-05-03 20:50:00|6230.3|6227.3|6231.5|6228.5|6231.7|6228.7|6229.4|6226.4|108
1683147300000|2023-05-03 20:55:00|6231.8|6228.8|6231.1|6228.1|6232.3|6229.3|6230.3|6227.3|184
1683147600000|2023-05-03 21:00:00|6230.1|6226.1|6230.5|6226.5|6232.4|6228.5|6228.6|6224.6|48
1683147900000|2023-05-03 21:05:00|6230.6|6226.6|6230.5|6226.6|6230.9|6227.9|6230.1|6226.4|54
1683148200000|2023-05-03 21:10:00|6230.6|6226.7|6231.7|6227.7|6231.8|6227.8|6230.6|6226.6|54
1683148500000|2023-05-03 21:15:00|6231.6|6227.6|6231.9|6228.1|6232.2|6228.6|6231.1|6227.1|52
1683148800000|2023-05-03 21:20:00|6231.7|6227.9|6231.5|6227.5|6232|6228.8|6231.2|6227.2|45
1683149100000|2023-05-03 21:25:00|6231.8|6227.8|6232.1|6228.2|6232.2|6228.4|6231.3|6227.5|45
1683149400000|2023-05-03 21:30:00|6232|6228.1|6231.3|6227.3|6232|6228.3|6230.9|6226.9|87
1683149700000|2023-05-03 21:35:00|6231.2|6227.2|6231.7|6227.7|6232.1|6228.1|6230.8|6226.8|66
1683150000000|2023-05-03 21:40:00|6231.4|6228.1|6231.1|6227.5|6231.8|6228.3|6231.1|6227.3|49
1683150300000|2023-05-03 21:45:00|6230.9|6227.4|6230.6|6227.6|6231.4|6227.6|6229.5|6226.4|134
1683150600000|2023-05-03 21:50:00|6230.5|6227.4|6229.8|6226.5|6230.9|6227.7|6229.5|6226.4|87
1683150900000|2023-05-03 21:55:00|6230.1|6226.4|6229.7|6226.7|6230.4|6226.9|6229.4|6226.3|118
1683151200000|2023-05-03 22:00:00|6230.5|6227.1|6227.1|6224.1|6230.7|6227.2|6227.1|6224.1|209
1683151500000|2023-05-03 22:05:00|6226.8|6223.8|6219.1|6216.1|6227|6224|6219|6216|276
1683151800000|2023-05-03 22:10:00|6219.4|6216.4|6214|6211|6220.6|6217.6|6214|6211|190
1683152100000|2023-05-03 22:15:00|6214.1|6211.1|6211|6208|6214.4|6211.4|6210.4|6207.4|252
1683152400000|2023-05-03 22:20:00|6211.1|6208.1|6214|6211|6214.2|6211.2|6209.7|6206.7|280
1683152700000|2023-05-03 22:25:00|6213.9|6210.9|6211.6|6208.6|6214.9|6211.9|6211.6|6208.6|233
1683153000000|2023-05-03 22:30:00|6211.7|6208.7|6215.7|6212.7|6215.7|6212.7|6209.5|6206.5|244
1683153300000|2023-05-03 22:35:00|6216.2|6213.2|6215.1|6212.1|6218.5|6215.5|6214.1|6211.1|229
1683153600000|2023-05-03 22:40:00|6215.2|6212.2|6216.9|6213.9|6219|6216|6214.6|6211.6|147
1683153900000|2023-05-03 22:45:00|6217.6|6214.6|6214.7|6211.7|6217.9|6214.9|6214.7|6211.7|139
1683154200000|2023-05-03 22:50:00|6214.6|6211.6|6215.1|6212.1|6215.4|6212.4|6213.7|6210.7|153
1683154500000|2023-05-03 22:55:00|6215|6212|6215.1|6212.1|6217|6214|6214.5|6211.5|222
1683154800000|2023-05-03 23:00:00|6215|6212|6212|6209|6215.3|6212.3|6212|6209|249
1683155100000|2023-05-03 23:05:00|6212.1|6209.1|6209|6206|6212.2|6209.2|6208.8|6205.8|161
1683155400000|2023-05-03 23:10:00|6209.3|6206.3|6212.5|6209.5|6212.7|6209.7|6209.1|6206.1|186
1683155700000|2023-05-03 23:15:00|6212.4|6209.4|6211.1|6208.1|6213.5|6210.5|6209.8|6206.8|144
1683156000000|2023-05-03 23:20:00|6211.2|6208.2|6211.2|6208.2|6212.6|6209.6|6211.2|6208.2|135
1683156300000|2023-05-03 23:25:00|6211.1|6208.1|6212.7|6210.9|6212.7|6210.9|6210.5|6207.9|161
1683156600000|2023-05-03 23:30:00|6213.3|6210.3|6211.8|6210|6213.8|6211.5|6210.9|6208.4|180
1683156900000|2023-05-03 23:35:00|6211.9|6210.1|6213.2|6210.2|6213.8|6211.2|6211.2|6208.2|166
1683157200000|2023-05-03 23:40:00|6213.3|6210.3|6213.2|6210.2|6214.9|6211.9|6212.7|6209.8|208
1683157500000|2023-05-03 23:45:00|6213.1|6210.1|6210.8|6207.8|6213.2|6210.2|6210.7|6207.7|138
1683157800000|2023-05-03 23:50:00|6210.7|6207.7|6211.4|6208.4|6211.6|6208.6|6209.7|6207.4|122
1683158100000|2023-05-03 23:55:00|6211.3|6208.3|6210.1|6207.1|6211.4|6208.4|6209|6206.8|92
1683158400000|2023-05-04 00:00:00|6210.2|6207.2|6211.5|6209.7|6212.3|6210.5|6208.3|6206.5|254
1683158700000|2023-05-04 00:05:00|6211.7|6209.9|6216.9|6215.1|6217.6|6215.8|6211.6|6209.8|218
1683159000000|2023-05-04 00:10:00|6217|6215.2|6216.6|6214.8|6219.3|6217.5|6214.5|6212.7|200
1683159300000|2023-05-04 00:15:00|6216.7|6214.9|6220.6|6218.8|6222.1|6220.3|6216.3|6214.5|231
1683159600000|2023-05-04 00:20:00|6221.1|6219.3|6224.6|6222.8|6225.6|6223.8|6220.7|6218.9|230
1683159900000|2023-05-04 00:25:00|6224.7|6222.9|6220.8|6219|6224.7|6222.9|6219.9|6218.1|194
1683160200000|2023-05-04 00:30:00|6220.9|6219.1|6220.5|6218.7|6222.3|6220.5|6220.5|6218.7|217
1683160500000|2023-05-04 00:35:00|6220.3|6218.5|6219.9|6218.1|6220.9|6219.1|6219.4|6217.6|155
1683160800000|2023-05-04 00:40:00|6220|6218.2|6219.5|6217.7|6221.9|6220.1|6218.8|6217|199
1683161100000|2023-05-04 00:45:00|6219.4|6217.6|6223.5|6221.7|6223.7|6221.9|6218.9|6217.1|213
1683161400000|2023-05-04 00:50:00|6223.4|6221.6|6222.8|6221|6225|6223.2|6222.5|6220.2|189
1683161700000|2023-05-04 00:55:00|6222.7|6220.9|6221.7|6219.9|6224.4|6222.6|6221.1|6219.3|231
1683162000000|2023-05-04 01:00:00|6221.8|6220|6225.3|6223.5|6225.5|6223.7|6221|6219.2|272
1683162300000|2023-05-04 01:05:00|6225.5|6223.7|6224.4|6222.6|6226.5|6224.7|6223.9|6222.1|282
1683162600000|2023-05-04 01:10:00|6224.6|6222.8|6224.7|6222.9|6225.7|6223.9|6223.4|6221.6|263
1683162900000|2023-05-04 01:15:00|6224.6|6222.8|6226|6224.2|6226.4|6224.6|6223.5|6221.7|206
1683163200000|2023-05-04 01:20:00|6225.9|6224.1|6229.6|6227.8|6231.6|6229.8|6225.1|6223.3|259
1683163500000|2023-05-04 01:25:00|6229.5|6227.7|6234.6|6231.6|6234.9|6231.9|6229|6227.2|157
1683163800000|2023-05-04 01:30:00|6234.7|6231.7|6242.7|6240.9|6244.6|6242.3|6234.7|6231.7|327
1683164100000|2023-05-04 01:35:00|6242.8|6241|6239.5|6237.7|6243|6241.2|6238.5|6236.7|239
1683164400000|2023-05-04 01:40:00|6239.6|6237.8|6243.1|6241.3|6244|6242.2|6238.9|6237.1|329
1683164700000|2023-05-04 01:45:00|6243|6241.2|6238.5|6236.7|6243.8|6241.4|6238.3|6236.5|296
1683165000000|2023-05-04 01:50:00|6238.6|6236.8|6235.6|6233.8|6238.9|6237.1|6234.7|6232.9|264
1683165300000|2023-05-04 01:55:00|6235.7|6233.9|6238.1|6236.3|6239.6|6237.8|6235.6|6233.8|230
1683165600000|2023-05-04 02:00:00|6238|6236.2|6239.1|6237.3|6242.2|6240.4|6238|6236.2|324
1683165900000|2023-05-04 02:05:00|6239.2|6237.4|6237.7|6235.9|6240.3|6238.5|6237|6234.9|222
1683166200000|2023-05-04 02:10:00|6237.8|6236|6237.5|6235.7|6238.4|6236.6|6236.5|6234.7|131
1683166500000|2023-05-04 02:15:00|6237.4|6235.6|6237.3|6235.5|6238.8|6236.5|6235.8|6234|131
1683166800000|2023-05-04 02:20:00|6237.5|6235.7|6238.4|6236.6|6239.5|6237.6|6237|6235.2|180
1683167100000|2023-05-04 02:25:00|6238.5|6236.7|6237.5|6235.7|6239.1|6237.3|6237.4|6235.6|166
1683167400000|2023-05-04 02:30:00|6237.6|6235.8|6239.4|6237.6|6240.1|6238.3|6236.9|6235.1|178
1683167700000|2023-05-04 02:35:00|6239.5|6237.7|6238.5|6236.7|6240.4|6238.6|6238.3|6236.5|133
1683168000000|2023-05-04 02:40:00|6238.4|6236.6|6242.5|6240.7|6243.3|6241.5|6238.4|6236.6|262
1683168300000|2023-05-04 02:45:00|6242.4|6240.6|6241.9|6240.1|6243|6241.2|6240.6|6238.8|226
1683168600000|2023-05-04 02:50:00|6242|6240.2|6245|6243.2|6245.7|6243.9|6241|6239.2|203
1683168900000|2023-05-04 02:55:00|6244.9|6243.1|6246.2|6244.4|6248.3|6246.5|6243.9|6242.1|317
1683169200000|2023-05-04 03:00:00|6246.3|6244.5|6246.2|6244.4|6247.3|6245.5|6245|6243.2|206
1683169500000|2023-05-04 03:05:00|6246.1|6244.3|6246.6|6244.8|6248.2|6246.4|6245.6|6243.8|214
1683169800000|2023-05-04 03:10:00|6246.5|6244.7|6245.5|6243.7|6247.2|6245.4|6245.2|6243.4|178
1683170100000|2023-05-04 03:15:00|6245.6|6243.8|6243.7|6241.9|6247|6245.2|6243.6|6241.8|175
1683170400000|2023-05-04 03:20:00|6243.6|6241.8|6244.6|6242.8|6244.6|6242.8|6242.6|6240.8|142
1683170700000|2023-05-04 03:25:00|6244.7|6242.9|6245|6243.2|6245.3|6243.5|6244|6242.2|158
1683171000000|2023-05-04 03:30:00|6244.8|6243|6244|6242.2|6245|6243.2|6242.5|6240.7|179
1683171300000|2023-05-04 03:35:00|6243.9|6242.1|6245.8|6244|6246.3|6244.5|6243.5|6241.7|207
1683171600000|2023-05-04 03:40:00|6245.9|6244.1|6245.9|6244.1|6246.8|6245|6245.4|6243.6|175
1683171900000|2023-05-04 03:45:00|6246|6244.2|6245.9|6244.1|6246.7|6244.9|6245.7|6243.9|114
1683172200000|2023-05-04 03:50:00|6246|6244.2|6244.2|6242.4|6246.4|6244.6|6244.2|6242.4|126
1683172500000|2023-05-04 03:55:00|6244.3|6242.5|6244.8|6243|6245|6243.2|6243.6|6241.8|97
1683172800000|2023-05-04 04:00:00|6244.7|6242.9|6244.1|6242.3|6244.9|6243.1|6244|6242.2|75
1683173100000|2023-05-04 04:05:00|6244|6242.2|6242.3|6240.5|6244.2|6242.4|6241.2|6239.4|116
1683173400000|2023-05-04 04:10:00|6242.4|6240.6|6241.3|6239.5|6242.7|6240.9|6240.7|6238.9|77
1683173700000|2023-05-04 04:15:00|6241.4|6239.6|6240.6|6238.8|6242.8|6241|6240.5|6238.7|101
1683174000000|2023-05-04 04:20:00|6240.7|6238.9|6242.8|6241|6242.8|6241|6240.7|6238.9|88
1683174300000|2023-05-04 04:25:00|6242.7|6240.9|6244.9|6243.1|6245.4|6243.6|6242.7|6240.9|99
1683174600000|2023-05-04 04:30:00|6245|6243.2|6245.7|6243.9|6245.9|6244.1|6244.6|6242.8|127
1683174900000|2023-05-04 04:35:00|6245.8|6244|6250.2|6248.4|6250.2|6248.4|6245.8|6244|145
1683175200000|2023-05-04 04:40:00|6250.3|6248.5|6250.5|6248.7|6253.7|6251.9|6250.3|6248.5|160
1683175500000|2023-05-04 04:45:00|6250.6|6248.8|6250.1|6248.3|6250.9|6249.1|6249.6|6247.8|85
1683175800000|2023-05-04 04:50:00|6250|6248.2|6249.5|6247.7|6250.4|6248.6|6249.1|6247.3|171
1683176100000|2023-05-04 04:55:00|6249.4|6247.6|6250.9|6249.1|6252|6250.2|6249.1|6247.3|137
1683176400000|2023-05-04 05:00:00|6250.8|6249|6249.7|6247.9|6250.8|6249|6249.5|6247.7|98
1683176700000|2023-05-04 05:05:00|6249.8|6248|6250.7|6248.9|6252.3|6250.5|6248.7|6246.9|154
1683177000000|2023-05-04 05:10:00|6250.8|6249|6252.8|6251|6253.2|6251.4|6250.7|6248.9|189
1683177300000|2023-05-04 05:15:00|6252.2|6250.4|6252|6250.2|6252.6|6250.8|6250.6|6248.8|175
1683177600000|2023-05-04 05:20:00|6252.1|6250.3|6251.7|6249.9|6252.4|6250.6|6250.9|6249.1|139
1683177900000|2023-05-04 05:25:00|6251.8|6250|6251.7|6249.9|6252.9|6251.1|6251.2|6249.4|130
1683178200000|2023-05-04 05:30:00|6251.6|6249.8|6254.8|6253|6255.2|6253.4|6251.3|6249.5|139
1683178500000|2023-05-04 05:35:00|6254.9|6253.1|6253.5|6251.7|6255|6253.2|6253.3|6251.5|126
1683178800000|2023-05-04 05:40:00|6253.6|6251.8|6252.6|6250.8|6253.6|6251.8|6252.1|6250.3|136
1683179100000|2023-05-04 05:45:00|6252.5|6250.7|6250.1|6248.3|6253|6251.2|6250.1|6248.3|121
1683179400000|2023-05-04 05:50:00|6250|6248.2|6246.9|6245.1|6250.1|6248.3|6246.8|6245|169
1683179700000|2023-05-04 05:55:00|6247|6245.2|6249.5|6246.5|6250.6|6248.8|6247|6245.2|168
1683180000000|2023-05-04 06:00:00|6249.9|6246.9|6246.2|6244.4|6250.1|6248.3|6245.7|6243.9|240
1683180300000|2023-05-04 06:05:00|6246.1|6244.3|6245.4|6243.6|6247.5|6245.7|6245.1|6243.3|323
1683180600000|2023-05-04 06:10:00|6245.6|6243.8|6245.5|6243.7|6248|6246.2|6243.9|6242.1|350
1683180900000|2023-05-04 06:15:00|6245.6|6243.8|6242|6240.2|6246.3|6244.5|6240.8|6239|338
1683181200000|2023-05-04 06:20:00|6241.6|6239.8|6238.3|6236.5|6241.9|6240.1|6236.9|6235.1|298
1683181500000|2023-05-04 06:25:00|6238.4|6236.6|6242.1|6240.3|6242.3|6240.5|6238|6236.2|306
1683181800000|2023-05-04 06:30:00|6242|6240.2|6242|6240.2|6242.5|6240.7|6239.4|6237.6|301
1683182100000|2023-05-04 06:35:00|6242.1|6240.3|6243.2|6241.4|6244.6|6242.8|6241.3|6239.5|292
1683182400000|2023-05-04 06:40:00|6243.1|6241.3|6245.3|6243.5|6245.5|6243.7|6241.6|6239.8|257
1683182700000|2023-05-04 06:45:00|6245.4|6243.6|6245.9|6244.1|6248.4|6246.6|6245.3|6243.5|246
1683183000000|2023-05-04 06:50:00|6246|6244.2|6246.6|6244.8|6248.9|6247.1|6245.7|6243.9|230
1683183300000|2023-05-04 06:55:00|6246.7|6244.9|6247.4|6245.6|6247.9|6246.1|6245.2|6243.4|226
1683183600000|2023-05-04 07:00:00|6247.5|6245.7|6246.5|6244.7|6250.9|6248.7|6246.3|6244.5|350
1683183900000|2023-05-04 07:05:00|6246.6|6244.8|6243.5|6241.7|6246.6|6244.8|6241.5|6239.7|377
1683184200000|2023-05-04 07:10:00|6243.6|6241.8|6240.3|6238.5|6244.2|6242.4|6240.3|6238.5|333
1683184500000|2023-05-04 07:15:00|6240.2|6238.4|6240|6238.2|6241.6|6239.8|6238.7|6236.9|335
1683184800000|2023-05-04 07:20:00|6240.1|6238.3|6239.2|6237.4|6240.6|6238.8|6238|6236.2|306
1683185100000|2023-05-04 07:25:00|6239.1|6237.3|6239.5|6237.7|6239.9|6238.1|6237.9|6236.1|287
1683185400000|2023-05-04 07:30:00|6239.4|6237.6|6237|6235.2|6239.8|6238|6236.4|6234.6|282
1683185700000|2023-05-04 07:35:00|6236.9|6235.1|6241.2|6239.4|6242|6240.2|6236.6|6234.8|321
1683186000000|2023-05-04 07:40:00|6241.3|6239.5|6244.7|6242.9|6246.1|6244|6240.8|6239|323
1683186300000|2023-05-04 07:45:00|6244.8|6243|6241.1|6239.3|6245|6243.2|6240.8|6238.9|257
1683186600000|2023-05-04 07:50:00|6241|6239.2|6242.7|6240.9|6243.2|6241.4|6240.1|6237.8|285
1683186900000|2023-05-04 07:55:00|6242.8|6241|6243|6241.2|6245|6243.2|6241.7|6239.9|308
1683187200000|2023-05-04 08:00:00|6243.1|6241.3|6241.6|6239.8|6245.1|6243.2|6241.4|6239.6|295
1683187500000|2023-05-04 08:05:00|6241.5|6239.7|6239.5|6237.7|6241.7|6239.9|6239|6237.2|318
1683187800000|2023-05-04 08:10:00|6239.6|6237.8|6240.3|6238.5|6241.9|6240.1|6237.7|6235.9|292
1683188100000|2023-05-04 08:15:00|6240.2|6238.4|6239.9|6238.1|6240.5|6238.7|6237.2|6235.4|252
1683188400000|2023-05-04 08:20:00|6240|6238.2|6237.7|6235.9|6240.1|6238.3|6235.6|6233.8|219
1683188700000|2023-05-04 08:25:00|6237.6|6235.8|6236.2|6234.4|6238|6236.2|6236|6233.8|231
1683189000000|2023-05-04 08:30:00|6236.8|6235|6237.3|6235.5|6238.5|6236.3|6235.4|6233.6|267
1683189300000|2023-05-04 08:35:00|6237.1|6235.3|6236.6|6234.8|6238|6236.2|6235.4|6233.6|216
1683189600000|2023-05-04 08:40:00|6236.8|6235|6240|6237|6240|6237.9|6236.1|6233.8|264
1683189900000|2023-05-04 08:45:00|6239.1|6237.3|6237.3|6235.5|6240.6|6238.8|6236.8|6235|222
1683190200000|2023-05-04 08:50:00|6237.2|6235.4|6236|6234.2|6237.6|6235.8|6235.6|6233.8|252
1683190500000|2023-05-04 08:55:00|6235.9|6234.1|6234.2|6232.4|6236.1|6234.3|6233.7|6231.9|208
1683190800000|2023-05-04 09:00:00|6234.1|6232.3|6234.4|6232.6|6234.7|6232.9|6232.7|6230.9|228
1683191100000|2023-05-04 09:05:00|6234.3|6232.5|6234.3|6232.5|6234.6|6232.8|6232.9|6231.1|220
1683191400000|2023-05-04 09:10:00|6234.2|6232.4|6234.3|6232.5|6235.1|6233.3|6233.9|6232.1|181
1683191700000|2023-05-04 09:15:00|6234.2|6232.4|6235.6|6233.8|6236.1|6234.3|6233.6|6231.8|181
1683192000000|2023-05-04 09:20:00|6235.5|6233.7|6237.4|6235.6|6237.4|6235.6|6234.9|6233.1|184
1683192300000|2023-05-04 09:25:00|6237.3|6235.5|6239.4|6237.6|6239.8|6238|6236.7|6234.9|249
1683192600000|2023-05-04 09:30:00|6239.3|6237.5|6243.6|6241.8|6244.3|6242.5|6238.9|6237.1|247
1683192900000|2023-05-04 09:35:00|6243.7|6241.9|6245.9|6244.1|6246.7|6244.9|6243.3|6241.5|172
1683193200000|2023-05-04 09:40:00|6245.8|6244|6245.8|6244|6247.3|6245.5|6245.3|6243.5|193
1683193500000|2023-05-04 09:45:00|6245.4|6243.6|6245.6|6243.8|6246.5|6244.7|6243.6|6241.8|187
1683193800000|2023-05-04 09:50:00|6245.7|6243.9|6247.9|6246.1|6248.1|6246.3|6245.7|6243.9|177
1683194100000|2023-05-04 09:55:00|6247.8|6246|6247.9|6246.1|6248.7|6246.9|6247|6244.9|198
1683194400000|2023-05-04 10:00:00|6247.7|6245.9|6248.1|6246.3|6249.4|6247.6|6246.4|6244.6|205
1683194700000|2023-05-04 10:05:00|6248|6246.2|6250.2|6248.4|6250.5|6248.7|6247.5|6245.7|211
1683195000000|2023-05-04 10:10:00|6250.1|6248.3|6253.6|6251.8|6254.1|6252.3|6249.6|6247.8|245
1683195300000|2023-05-04 10:15:00|6253.7|6251.9|6252.7|6250.9|6253.7|6251.9|6251.5|6249.7|146
1683195600000|2023-05-04 10:20:00|6252.6|6250.8|6252.9|6251.1|6256.2|6254.4|6252.5|6250.7|193
1683195900000|2023-05-04 10:25:00|6252.8|6251|6251.4|6249.6|6252.8|6251|6251.1|6249.3|188
1683196200000|2023-05-04 10:30:00|6251.2|6249.4|6250.6|6248.8|6252|6250.2|6250|6248.2|172
1683196500000|2023-05-04 10:35:00|6250.5|6248.7|6249.9|6248.1|6251.3|6249.5|6249.8|6248|205
1683196800000|2023-05-04 10:40:00|6249.8|6248|6251.2|6249.4|6251.2|6249.4|6248.1|6246.3|179
1683197100000|2023-05-04 10:45:00|6251.1|6249.3|6250.5|6248.7|6251.2|6249.4|6249.4|6247.6|179
1683197400000|2023-05-04 10:50:00|6250.4|6248.6|6250.8|6249|6252.5|6250.7|6249.7|6247.9|219
1683197700000|2023-05-04 10:55:00|6250.7|6248.9|6257.8|6256|6259.4|6257.6|6250.6|6248.8|261
1683198000000|2023-05-04 11:00:00|6257.7|6255.9|6259.5|6257.7|6260.7|6258.9|6256.5|6254.7|221
1683198300000|2023-05-04 11:05:00|6259.6|6257.8|6266.4|6264.6|6266.4|6264.6|6259.3|6257.5|292
1683198600000|2023-05-04 11:10:00|6266.6|6264.8|6268.1|6266.3|6268.6|6266.8|6264.2|6262.4|265
1683198900000|2023-05-04 11:15:00|6268.2|6266.4|6266.1|6264.3|6269.5|6267.7|6265.9|6264.1|243
1683199200000|2023-05-04 11:20:00|6265.9|6264.1|6270.2|6268.4|6270.3|6268.5|6264.5|6262.7|232
1683199500000|2023-05-04 11:25:00|6270.1|6268.3|6269.2|6267.4|6271.1|6269.3|6267.8|6266|239
1683199800000|2023-05-04 11:30:00|6269.3|6267.5|6269.7|6267.9|6274.3|6272.5|6269.2|6267.4|277
1683200100000|2023-05-04 11:35:00|6269.9|6268.1|6270.2|6268.4|6271.6|6269.8|6269.3|6267.5|275
1683200400000|2023-05-04 11:40:00|6270.1|6268.3|6268.8|6267|6271.2|6269.4|6268.7|6266.9|193
1683200700000|2023-05-04 11:45:00|6268.9|6267.1|6269|6267.2|6270.1|6268.3|6268.2|6266.4|250
1683201000000|2023-05-04 11:50:00|6268.9|6267.1|6268.8|6267|6269.7|6267.9|6268.1|6266.3|185
1683201300000|2023-05-04 11:55:00|6268.7|6266.9|6270.6|6268.8|6271.2|6269.4|6268.1|6266.3|222
1683201600000|2023-05-04 12:00:00|6270.7|6268.9|6270.2|6268.4|6271.1|6269.3|6268.3|6266.5|289
1683201900000|2023-05-04 12:05:00|6270.3|6268.5|6268.7|6266.9|6272.5|6270.7|6268.6|6266.8|257
1683202200000|2023-05-04 12:10:00|6268.6|6266.8|6271.8|6268.8|6273.6|6270.6|6263.8|6260.8|295
1683202500000|2023-05-04 12:15:00|6271.6|6268.6|6266.8|6265|6273.3|6270.3|6262.6|6260.1|482
1683202800000|2023-05-04 12:20:00|6266.6|6264.8|6264|6261|6267.2|6265.1|6262.1|6260.3|454
1683203100000|2023-05-04 12:25:00|6263.8|6260.8|6266|6262|6266.1|6263.9|6262.7|6259.8|363
1683203400000|2023-05-04 12:30:00|6266.4|6262.4|6263.2|6261.4|6269.5|6266.5|6259.3|6256.9|637
1683203700000|2023-05-04 12:35:00|6263.3|6261.5|6264|6262.2|6266.1|6263.9|6259.7|6257.9|556
1683204000000|2023-05-04 12:40:00|6263.9|6262.1|6270.1|6267.1|6270.5|6267.5|6261.8|6259.9|428
1683204300000|2023-05-04 12:45:00|6270.4|6267.4|6264.2|6262.4|6271|6268|6262.7|6260.9|426
1683204600000|2023-05-04 12:50:00|6263.9|6262.1|6261.3|6259.5|6265.8|6264|6259.4|6257.6|416
1683204900000|2023-05-04 12:55:00|6261.4|6259.6|6259.4|6257.6|6263|6261.2|6258|6256.2|499
1683205200000|2023-05-04 13:00:00|6259.3|6257.5|6265.8|6264|6266.9|6265.1|6259.2|6257.4|585
1683205500000|2023-05-04 13:05:00|6265.5|6263.7|6268.8|6267|6270.5|6268.7|6265.3|6263.5|533
1683205800000|2023-05-04 13:10:00|6268.7|6266.9|6264.1|6262.3|6268.7|6266.9|6264.1|6262.3|377
1683206100000|2023-05-04 13:15:00|6264.2|6262.4|6264.8|6263|6265.7|6263.9|6262.9|6261.1|349
1683206400000|2023-05-04 13:20:00|6264.7|6262.9|6265.2|6263.4|6265.2|6263.4|6263.5|6261.7|360
1683206700000|2023-05-04 13:25:00|6265.1|6263.3|6262.4|6260.6|6265.5|6263.7|6261.5|6259.7|307
1683207000000|2023-05-04 13:30:00|6262.3|6260.5|6265.8|6264|6267.2|6265.4|6261.8|6260|491
1683207300000|2023-05-04 13:35:00|6265.7|6263.9|6266.8|6265|6270.3|6268.5|6265|6263.2|441
1683207600000|2023-05-04 13:40:00|6266.6|6264.8|6258.3|6256.5|6266.7|6264.9|6257.5|6255.7|483
1683207900000|2023-05-04 13:45:00|6257.9|6256.1|6258.3|6256.5|6261.2|6259.4|6256.2|6254.4|487
1683208200000|2023-05-04 13:50:00|6258.2|6256.4|6267.7|6265.9|6267.8|6266|6257.3|6255.5|457
1683208500000|2023-05-04 13:55:00|6267.6|6265.8|6269.8|6268|6270|6268.2|6265|6263.2|368
1683208800000|2023-05-04 14:00:00|6269.9|6268.1|6268.8|6267|6270.5|6268.7|6265.4|6263.6|419
1683209100000|2023-05-04 14:05:00|6268.7|6266.9|6267.3|6265.5|6272.4|6270.6|6266.8|6265|399
1683209400000|2023-05-04 14:10:00|6267.1|6265.3|6262.9|6261.1|6267.1|6265.3|6262.4|6260.6|427
1683209700000|2023-05-04 14:15:00|6262.8|6261|6264.3|6262.5|6265.6|6263.8|6261.3|6259.5|536
1683210000000|2023-05-04 14:20:00|6264.2|6262.4|6267.8|6266|6268.5|6266.7|6263|6261.2|530
1683210300000|2023-05-04 14:25:00|6267.9|6266.1|6268.6|6266.8|6272.2|6270.4|6267.8|6266|461
1683210600000|2023-05-04 14:30:00|6268.5|6266.7|6271.4|6269.6|6273|6271.2|6267.3|6265.5|470
1683210900000|2023-05-04 14:35:00|6271.5|6269.7|6270.7|6268.9|6271.7|6269.9|6268|6266.2|487
1683211200000|2023-05-04 14:40:00|6270.8|6269|6275.3|6273.5|6275.6|6273.8|6270.7|6268.9|432
1683211500000|2023-05-04 14:45:00|6275.2|6273.4|6269.7|6267.9|6275.7|6273.9|6267.7|6265.9|598
1683211800000|2023-05-04 14:50:00|6269.6|6267.8|6272.8|6271|6273.4|6271.6|6268.7|6266.9|493
1683212100000|2023-05-04 14:55:00|6272.9|6271.1|6271.2|6269.4|6272.9|6271.1|6269.7|6267.9|565
1683212400000|2023-05-04 15:00:00|6271.1|6269.3|6269.8|6268|6274|6272.2|6268.1|6266.3|350
1683212700000|2023-05-04 15:05:00|6269.7|6267.9|6268.2|6266.4|6269.8|6268|6265.8|6264|374
1683213000000|2023-05-04 15:10:00|6268.3|6266.5|6268.2|6266.4|6270.3|6268.5|6266.5|6264.7|282
1683213300000|2023-05-04 15:15:00|6268.1|6266.3|6269.6|6267.8|6270.1|6268.3|6265.7|6263.9|320
1683213600000|2023-05-04 15:20:00|6269.8|6268|6269|6267.2|6270.3|6268.5|6268|6266.2|344
1683213900000|2023-05-04 15:25:00|6269.1|6267.3|6270.1|6268.3|6271.6|6269.8|6268.6|6266.8|334
1683214200000|2023-05-04 15:30:00|6270|6268.2|6276.7|6274.9|6277.8|6276|6269.9|6268.1|306
1683214500000|2023-05-04 15:35:00|6276.8|6275|6279.4|6277.6|6279.8|6278|6276.2|6274.4|241
1683214800000|2023-05-04 15:40:00|6279.3|6277.5|6284.8|6283|6286.6|6284.8|6279.1|6277.3|273
1683215100000|2023-05-04 15:45:00|6285|6283.2|6284.8|6283|6285.7|6283.9|6283.7|6281.9|299
1683215400000|2023-05-04 15:50:00|6284.9|6283.1|6282.1|6280.3|6285.4|6283.6|6281.7|6279.9|284
1683215700000|2023-05-04 15:55:00|6282.2|6280.4|6282.8|6281|6283|6281.2|6279.7|6277.9|225
1683216000000|2023-05-04 16:00:00|6282.7|6280.9|6286.5|6284.7|6286.8|6285|6282.4|6280.6|279
1683216300000|2023-05-04 16:05:00|6286.6|6284.8|6292.5|6290.7|6292.6|6290.8|6286.3|6284.5|255
1683216600000|2023-05-04 16:10:00|6292.4|6290.6|6293.8|6292|6294.8|6293|6292.1|6290.3|236
1683216900000|2023-05-04 16:15:00|6293.7|6291.9|6290.8|6289|6295.3|6293.5|6290.1|6288.3|325
1683217200000|2023-05-04 16:20:00|6290.7|6288.9|6290.6|6288.8|6291.3|6289.5|6289.6|6287.8|250
1683217500000|2023-05-04 16:25:00|6290.5|6288.7|6291.7|6289.9|6291.7|6289.9|6289.2|6287.4|242
1683217800000|2023-05-04 16:30:00|6292.1|6290.3|6292.7|6290.9|6293.8|6292|6291.7|6289.9|228
1683218100000|2023-05-04 16:35:00|6292.6|6290.8|6295|6293.2|6295.2|6293.4|6291.2|6289.4|193
1683218400000|2023-05-04 16:40:00|6294.9|6293.1|6295.9|6294.1|6296|6294.2|6294.3|6292.5|185
1683218700000|2023-05-04 16:45:00|6296|6294.2|6294.5|6292.7|6296.3|6294.5|6294.1|6292.3|168
1683219000000|2023-05-04 16:50:00|6294.6|6292.8|6295.7|6293.9|6295.8|6294|6294.6|6292.8|178
1683219300000|2023-05-04 16:55:00|6295.6|6293.8|6296.3|6294.5|6298.5|6296.7|6295.6|6293.8|212
1683219600000|2023-05-04 17:00:00|6296.4|6294.6|6294.8|6293|6296.7|6294.9|6294.4|6292.6|215
1683219900000|2023-05-04 17:05:00|6294.7|6292.9|6292.4|6290.6|6295|6293.2|6291.1|6289.3|258
1683220200000|2023-05-04 17:10:00|6292.5|6290.7|6293.7|6291.9|6294.1|6292.3|6292.2|6290.4|170
1683220500000|2023-05-04 17:15:00|6293.6|6291.8|6295.2|6293.4|6295.7|6293.9|6293.3|6291.5|206
1683220800000|2023-05-04 17:20:00|6295.3|6293.5|6295.6|6293.8|6295.8|6294|6294.7|6292.9|219
1683221100000|2023-05-04 17:25:00|6295.5|6293.7|6294.6|6292.8|6295.6|6293.8|6293.3|6291.5|191
1683221400000|2023-05-04 17:30:00|6294.7|6292.9|6295.8|6294|6296.2|6294.4|6293.8|6292|159
1683221700000|2023-05-04 17:35:00|6295.7|6293.9|6295.7|6293.9|6296.2|6294.4|6294.7|6292.9|136
1683222000000|2023-05-04 17:40:00|6295.8|6294|6298.5|6296.7|6299.1|6297.3|6295|6293.2|203
1683222300000|2023-05-04 17:45:00|6298.8|6297|6297.1|6295.3|6299.3|6297.5|6296.8|6295|128
1683222600000|2023-05-04 17:50:00|6297|6295.2|6296.3|6294.5|6297.7|6295.9|6295.9|6294.1|184
1683222900000|2023-05-04 17:55:00|6296.4|6294.6|6294.6|6292.8|6296.8|6295|6294.3|6292.5|217
1683223200000|2023-05-04 18:00:00|6294.7|6292.9|6290.7|6288.9|6294.9|6293.1|6289.4|6287.6|235
1683223500000|2023-05-04 18:05:00|6290.6|6288.8|6290.1|6288.3|6291.3|6289.5|6289.3|6287.5|182
1683223800000|2023-05-04 18:10:00|6289.9|6288.1|6289.3|6287.5|6290.6|6288.8|6289.1|6287.3|150
1683224100000|2023-05-04 18:15:00|6289.4|6287.6|6290.2|6288.4|6291|6289.2|6288.9|6287.1|175
1683224400000|2023-05-04 18:20:00|6290.1|6288.3|6288.1|6286.3|6290.7|6288.9|6287.9|6286.1|183
1683224700000|2023-05-04 18:25:00|6288|6286.2|6285.8|6284|6288.2|6286.4|6285.8|6284|125
1683225000000|2023-05-04 18:30:00|6285.9|6284.1|6285.7|6283.9|6286.9|6285.1|6284.9|6283.1|176
1683225300000|2023-05-04 18:35:00|6285.6|6283.8|6288.2|6286.4|6288.3|6286.5|6285.3|6283.5|183
1683225600000|2023-05-04 18:40:00|6288|6286.2|6289.2|6287.4|6289.5|6287.7|6287.9|6286.1|177
1683225900000|2023-05-04 18:45:00|6289.1|6287.3|6288.2|6286.4|6289.2|6287.4|6287.7|6285.9|151
1683226200000|2023-05-04 18:50:00|6288.1|6286.3|6288.3|6286.5|6288.6|6286.8|6287.3|6285.5|157
1683226500000|2023-05-04 18:55:00|6288.2|6286.4|6288.3|6285.3|6288.8|6286.5|6286.7|6284.9|155
1683226800000|2023-05-04 19:00:00|6288.4|6285.4|6286.8|6285|6288.4|6286.3|6286.3|6284.3|118
1683227100000|2023-05-04 19:05:00|6286.7|6284.9|6287.2|6285.4|6288.8|6287|6286.6|6284.8|127
1683227400000|2023-05-04 19:10:00|6287.3|6285.5|6285.8|6284|6287.6|6285.8|6285.8|6284|138
1683227700000|2023-05-04 19:15:00|6285.7|6283.9|6285.3|6283.5|6285.8|6284|6284.7|6282.9|198
1683228000000|2023-05-04 19:20:00|6285.2|6283.4|6285.3|6283.5|6285.8|6284|6284.9|6283.1|64
1683228300000|2023-05-04 19:25:00|6285.4|6283.6|6285.8|6284|6285.8|6284|6284.8|6283|89
1683228600000|2023-05-04 19:30:00|6285.7|6283.9|6285.8|6284|6286.6|6284.8|6285.6|6283.8|97
1683228900000|2023-05-04 19:35:00|6285.9|6284.1|6285.9|6284.1|6287.1|6285.3|6285.8|6284|150
1683229200000|2023-05-04 19:40:00|6285.8|6284|6285.2|6283.4|6286.3|6284.5|6285.2|6283.4|114
1683229500000|2023-05-04 19:45:00|6285.1|6283.3|6283.7|6281.9|6285.1|6283.3|6283.3|6281.5|73
1683229800000|2023-05-04 19:50:00|6283.8|6282|6282.3|6280.5|6283.8|6282|6282.2|6280.4|93
1683230100000|2023-05-04 19:55:00|6282.4|6280.6|6281.5|6279.7|6283|6281.2|6281.3|6279.5|107
1683230400000|2023-05-04 20:00:00|6281.4|6279.6|6279.5|6277.7|6281.5|6279.7|6279.5|6277.7|71
1683230700000|2023-05-04 20:05:00|6279.6|6277.8|6277.2|6275.4|6279.6|6277.8|6276.3|6274.5|101
1683231000000|2023-05-04 20:10:00|6277.3|6275.5|6277.7|6275.9|6278|6276.2|6276.8|6275|123
1683231300000|2023-05-04 20:15:00|6277.6|6275.8|6277.4|6275.6|6278.2|6276|6277.1|6275|64
1683231600000|2023-05-04 20:20:00|6278|6275|6279.4|6277.6|6279.8|6278|6278|6275|68
1683231900000|2023-05-04 20:25:00|6279.5|6277.7|6279.5|6277.7|6279.9|6278.1|6279.3|6277.5|86
1683232200000|2023-05-04 20:30:00|6280.1|6278.3|6281.2|6279.4|6281.2|6279.4|6280.1|6278.3|233
1683232500000|2023-05-04 20:35:00|6281.1|6279.3|6276.1|6274.3|6281.2|6279.4|6275.9|6274.1|131
1683232800000|2023-05-04 20:40:00|6275.9|6274.1|6279|6276|6279|6276|6275.6|6273.8|69
1683233100000|2023-05-04 20:45:00|6279.1|6276.1|6281.4|6278.4|6281.4|6278.4|6279|6276|69
1683233400000|2023-05-04 20:50:00|6281.5|6278.5|6282.5|6279.5|6282.9|6279.9|6281.4|6278.4|67
1683233700000|2023-05-04 20:55:00|6282.6|6279.6|6282.9|6279.9|6282.9|6279.9|6281.5|6278.5|137
1683234000000|2023-05-04 21:00:00|6281.3|6277.3|6284.3|6280.3|6284.5|6280.5|6281.3|6277.3|34
1683234300000|2023-05-04 21:05:00|6284.4|6280.4|6283.2|6279.3|6285.2|6281.2|6283.1|6279.3|44
1683234600000|2023-05-04 21:10:00|6284.6|6279.6|6283.6|6279.6|6285.2|6281.2|6283.2|6279.3|40
1683234900000|2023-05-04 21:15:00|6283.9|6279.9|6283.7|6279.7|6284.3|6280.3|6283.2|6279.3|132
1683235200000|2023-05-04 21:20:00|6283.6|6279.6|6284|6280|6284.1|6280.1|6282.6|6279.5|39
1683235500000|2023-05-04 21:25:00|6284.2|6280.2|6283.2|6279.2|6284.2|6280.2|6282.1|6278.9|35
1683235800000|2023-05-04 21:30:00|6283.1|6279.1|6282.6|6278.6|6283.1|6279.1|6281.6|6278.3|146
1683236100000|2023-05-04 21:35:00|6282.7|6278.7|6281.9|6278.9|6282.7|6278.9|6281|6278|79
1683236400000|2023-05-04 21:40:00|6282.1|6278.8|6283.8|6279.8|6284|6280|6282.1|6278.8|51
1683236700000|2023-05-04 21:45:00|6283.7|6279.7|6280.6|6277|6283.7|6279.7|6280.2|6276.5|86
1683237000000|2023-05-04 21:50:00|6281|6276.9|6280.3|6277.3|6281|6277.3|6280|6276.7|37
1683237300000|2023-05-04 21:55:00|6280.4|6277.4|6281.2|6277.2|6281.2|6277.6|6279.6|6276.2|53
1683237600000|2023-05-04 22:00:00|6281.1|6277.1|6280.3|6277.3|6281.3|6277.3|6279.8|6276.5|88
1683237900000|2023-05-04 22:05:00|6280.2|6277.2|6284.1|6281.1|6284.8|6281.8|6280.1|6277.1|78
1683238200000|2023-05-04 22:10:00|6284|6281|6285.4|6282.4|6285.7|6282.7|6284|6281|91
1683238500000|2023-05-04 22:15:00|6285.5|6282.5|6285.7|6282.7|6286.4|6283.4|6285|6282|118
1683238800000|2023-05-04 22:20:00|6285.6|6282.6|6285.4|6282.4|6286|6283|6285.3|6282.3|57
1683239100000|2023-05-04 22:25:00|6285.5|6282.5|6285.7|6282.7|6286.1|6283.4|6285.2|6282.4|28
1683239400000|2023-05-04 22:30:00|6285.8|6282.8|6285.4|6282.4|6285.8|6282.8|6285|6282|115
1683239700000|2023-05-04 22:35:00|6285.3|6282.3|6284.7|6281.7|6285.6|6283|6284.7|6281.7|29
1683240000000|2023-05-04 22:40:00|6284.6|6281.6|6286.5|6283.5|6286.5|6283.5|6284.6|6281.6|25
1683240300000|2023-05-04 22:45:00|6286.6|6283.6|6285.3|6282.3|6287.2|6284.4|6284.7|6282.1|63
1683240600000|2023-05-04 22:50:00|6285.2|6282.2|6285.9|6282.9|6285.9|6282.9|6284.3|6281.3|31
1683240900000|2023-05-04 22:55:00|6285.8|6282.8|6287.5|6284.5|6287.5|6284.5|6285.8|6282.8|40
1683241200000|2023-05-04 23:00:00|6287.4|6284.4|6288.2|6285.2|6288.8|6285.8|6286.8|6283.8|96
1683241500000|2023-05-04 23:05:00|6288.4|6285.4|6288.4|6285.4|6288.4|6285.4|6287.3|6284.3|67
1683241800000|2023-05-04 23:10:00|6288.3|6285.3|6288.1|6285.1|6288.3|6285.3|6287.2|6284.2|45
1683242100000|2023-05-04 23:15:00|6288.2|6285.2|6290.9|6287.9|6291|6288|6288.2|6285.2|62
1683242400000|2023-05-04 23:20:00|6290.3|6287.3|6290.8|6287.8|6291.3|6288.3|6289.7|6286.7|71
1683242700000|2023-05-04 23:25:00|6290.9|6287.9|6291.6|6288.6|6291.8|6288.8|6290.9|6287.9|61
1683243000000|2023-05-04 23:30:00|6291.5|6288.5|6290.8|6287.8|6291.9|6288.9|6290.8|6287.8|63
1683243300000|2023-05-04 23:35:00|6290.9|6287.9|6291.9|6288.9|6291.9|6289.5|6289.9|6287.8|68
1683243600000|2023-05-04 23:40:00|6292|6289|6292|6289|6292.6|6290.4|6291|6288.7|47
1683243900000|2023-05-04 23:45:00|6291.9|6288.9|6291.3|6289.5|6292.3|6289.8|6291.2|6288.7|61
1683244200000|2023-05-04 23:50:00|6291.9|6288.9|6292.4|6289.4|6292.5|6290.3|6290.9|6288.7|52
1683244500000|2023-05-04 23:55:00|6292.3|6289.3|6291.1|6289.3|6292.8|6290.5|6290.3|6288.2|110
1683244800000|2023-05-05 00:00:00|6291.2|6289.4|6292|6290.2|6292.1|6290.3|6290.3|6288.5|117
1683245100000|2023-05-05 00:05:00|6291.9|6290.1|6292.4|6290.6|6294|6292.2|6291.6|6289.8|99
1683245400000|2023-05-05 00:10:00|6292.5|6290.7|6291.5|6289.7|6293.1|6291.3|6291.2|6289.4|84
1683245700000|2023-05-05 00:15:00|6291.6|6289.8|6291.8|6290|6292|6290.2|6291.3|6289.5|103
1683246000000|2023-05-05 00:20:00|6291.6|6289.8|6289.6|6287.8|6291.7|6289.9|6288.9|6287.1|103
1683246300000|2023-05-05 00:25:00|6289.9|6288.1|6291.9|6290.1|6292.9|6291.1|6289.8|6288|121
1683246600000|2023-05-05 00:30:00|6292|6290.2|6293.7|6291.9|6293.9|6292.1|6292|6290.2|119
1683246900000|2023-05-05 00:35:00|6293.6|6291.8|6292.9|6291.1|6293.8|6292|6291.9|6290.1|137
1683247200000|2023-05-05 00:40:00|6292.8|6291|6296.3|6294.5|6296.3|6294.5|6291.6|6289.8|134
1683247500000|2023-05-05 00:45:00|6296.2|6294.4|6296|6294.2|6297.8|6296|6295.6|6293.8|151
1683247800000|2023-05-05 00:50:00|6295.9|6294.1|6295.2|6293.4|6296.1|6294.3|6294.8|6293|118
1683248100000|2023-05-05 00:55:00|6295.1|6293.3|6294.3|6292.5|6295.3|6293.5|6293.8|6292|177
1683248400000|2023-05-05 01:00:00|6294.6|6292.8|6295.4|6293.6|6295.6|6293.8|6294.2|6292.4|139
1683248700000|2023-05-05 01:05:00|6295.5|6293.7|6297.3|6295.5|6298.8|6297|6295.3|6293.5|158
1683249000000|2023-05-05 01:10:00|6297.4|6295.6|6301.4|6299.6|6301.6|6299.8|6297.4|6295.6|166
1683249300000|2023-05-05 01:15:00|6301.6|6299.8|6303.9|6300.9|6304.1|6302.3|6301.6|6299.8|193
1683249600000|2023-05-05 01:20:00|6303.8|6300.8|6305.3|6303.5|6305.3|6303.5|6302.9|6300.4|173
1683249900000|2023-05-05 01:25:00|6305.2|6303.4|6307.3|6304.3|6307.3|6305.3|6304.6|6302.8|221
1683250200000|2023-05-05 01:30:00|6307.4|6304.4|6309.7|6307.9|6312.7|6310.9|6306.9|6303.9|203
1683250500000|2023-05-05 01:35:00|6309.6|6307.8|6308.3|6306.5|6310|6308.2|6306.7|6304.9|155
1683250800000|2023-05-05 01:40:00|6308.2|6306.4|6310.8|6307.8|6311.1|6308.9|6306.8|6305|170
1683251100000|2023-05-05 01:45:00|6310.9|6307.9|6305.4|6303.6|6310.9|6308.3|6304.5|6302.7|163
1683251400000|2023-05-05 01:50:00|6305.2|6303.4|6306.4|6303.4|6307|6304.6|6303.9|6301.8|187
1683251700000|2023-05-05 01:55:00|6307.1|6304.1|6305.5|6303.7|6307.2|6305|6303.9|6302.1|152
1683252000000|2023-05-05 02:00:00|6305.4|6303.6|6305.6|6303.8|6307|6305.2|6305.4|6303.6|138
1683252300000|2023-05-05 02:05:00|6305.5|6303.7|6302.8|6301|6305.9|6304.1|6302.6|6300.8|176
1683252600000|2023-05-05 02:10:00|6302.7|6300.9|6301.7|6299.9|6303.3|6301.5|6300.5|6298.7|194
1683252900000|2023-05-05 02:15:00|6301.5|6299.7|6303.2|6301.4|6303.5|6301.7|6301.1|6299.3|181
1683253200000|2023-05-05 02:20:00|6303.3|6301.5|6303.9|6302.1|6304.2|6302.4|6302.9|6301.1|135
1683253500000|2023-05-05 02:25:00|6303.6|6301.8|6301.4|6299.6|6303.7|6301.9|6301|6299.2|195
1683253800000|2023-05-05 02:30:00|6301.1|6299.3|6298.3|6296.5|6301.7|6299.9|6297.6|6295.8|197
1683254100000|2023-05-05 02:35:00|6298.4|6296.6|6301.2|6299.4|6301.5|6299.7|6298.2|6296.4|148
1683254400000|2023-05-05 02:40:00|6301.3|6299.5|6301.2|6299.4|6301.7|6299.9|6300|6298.2|165
1683254700000|2023-05-05 02:45:00|6301.1|6299.3|6304.8|6303|6304.8|6303|6301.1|6299.3|131
1683255000000|2023-05-05 02:50:00|6304.7|6302.9|6306.1|6304.3|6307.2|6305.4|6304.4|6302.6|173
1683255300000|2023-05-05 02:55:00|6306|6304.2|6305|6303.2|6306.4|6304.6|6304.9|6303.1|123
1683255600000|2023-05-05 03:00:00|6305.1|6303.3|6304.7|6302.9|6305.8|6304|6302.6|6300.8|119
1683255900000|2023-05-05 03:05:00|6304.6|6302.8|6304.2|6302.4|6306.4|6304.6|6304.2|6302.4|148
1683256200000|2023-05-05 03:10:00|6304.3|6302.5|6305.7|6303.9|6305.7|6303.9|6303.4|6301.6|134
1683256500000|2023-05-05 03:15:00|6305.8|6304|6307.2|6305.4|6308.2|6306.4|6305.7|6303.9|84
1683256800000|2023-05-05 03:20:00|6307.1|6305.3|6307.5|6305.7|6308.1|6306.3|6306.2|6304.4|170
1683257100000|2023-05-05 03:25:00|6307.4|6305.6|6307.2|6305.4|6308.1|6306.3|6306.6|6304.8|166
1683257400000|2023-05-05 03:30:00|6307.1|6305.3|6308.6|6306.8|6310|6308.2|6307.1|6305.3|141
1683257700000|2023-05-05 03:35:00|6308.5|6306.7|6308.6|6306.8|6308.8|6307|6307.3|6305.5|111
1683258000000|2023-05-05 03:40:00|6308.5|6306.7|6309.5|6307.7|6309.6|6307.8|6308.4|6306.6|143
1683258300000|2023-05-05 03:45:00|6309.4|6307.6|6310.5|6308.7|6310.7|6308.9|6309.3|6307.5|122
1683258600000|2023-05-05 03:50:00|6310.4|6308.6|6313.3|6311.5|6313.4|6311.6|6309.7|6307.9|151
1683258900000|2023-05-05 03:55:00|6313.4|6311.6|6312|6310.2|6313.5|6311.7|6311.9|6310.1|134
1683259200000|2023-05-05 04:00:00|6312.1|6310.3|6312.3|6310.5|6312.5|6310.7|6311.6|6309.8|68
1683259500000|2023-05-05 04:05:00|6312.2|6310.4|6312.6|6310.8|6313.5|6311.7|6311.9|6310.1|65
1683259800000|2023-05-05 04:10:00|6312.5|6310.7|6309|6307.2|6312.5|6310.7|6308.9|6307.1|74
1683260100000|2023-05-05 04:15:00|6308.9|6307.1|6310.4|6308.6|6310.4|6308.6|6307.5|6305.7|85
1683260400000|2023-05-05 04:20:00|6310.8|6309|6311.1|6309.3|6311.2|6309.4|6310.3|6308.5|110
1683260700000|2023-05-05 04:25:00|6311|6309.2|6312.1|6310.3|6312.1|6310.3|6310.3|6308.5|94
1683261000000|2023-05-05 04:30:00|6312.3|6310.5|6312.6|6310.8|6313.2|6311.4|6311.8|6310|109
1683261300000|2023-05-05 04:35:00|6312.8|6311|6311.8|6310|6312.8|6311|6310.8|6309|86
1683261600000|2023-05-05 04:40:00|6311.7|6309.9|6310.1|6308.3|6311.9|6310.1|6309.6|6307.8|94
1683261900000|2023-05-05 04:45:00|6310.2|6308.4|6309.6|6307.8|6310.7|6308.9|6309.6|6307.8|92
1683262200000|2023-05-05 04:50:00|6309.7|6307.9|6310|6308.2|6310.2|6308.4|6308.9|6307.1|100
1683262500000|2023-05-05 04:55:00|6309.9|6308.1|6310.1|6308.3|6311.4|6309.6|6309.9|6308.1|109
1683262800000|2023-05-05 05:00:00|6310|6308.2|6312.5|6310.7|6316.9|6315.1|6309.9|6308.1|146
1683263100000|2023-05-05 05:05:00|6312.4|6310.6|6314.6|6312.8|6316.4|6314.6|6312.3|6310.5|155
1683263400000|2023-05-05 05:10:00|6314.4|6312.6|6315.3|6313.5|6315.8|6314|6313.7|6311.9|75
1683263700000|2023-05-05 05:15:00|6315.5|6313.7|6314.3|6312.5|6315.8|6314|6313.2|6311.4|108
1683264000000|2023-05-05 05:20:00|6314.2|6312.4|6313.5|6311.7|6315.2|6313.4|6312.1|6310.3|166
1683264300000|2023-05-05 05:25:00|6313.4|6311.6|6312|6310.2|6313.8|6312|6311.2|6309.4|132
1683264600000|2023-05-05 05:30:00|6312.1|6310.3|6312.8|6311|6313.3|6311.5|6311.6|6309.5|150
1683264900000|2023-05-05 05:35:00|6312.9|6311.1|6310|6308.2|6312.9|6311.1|6309.9|6308.1|155
1683265200000|2023-05-05 05:40:00|6310.1|6308.3|6310.3|6308.5|6311.1|6309.3|6309.8|6308|122
1683265500000|2023-05-05 05:45:00|6310.4|6308.6|6309.2|6307.4|6310.5|6308.7|6306.7|6304.9|152
1683265800000|2023-05-05 05:50:00|6309.1|6307.3|6307.5|6305.7|6309.2|6307.4|6305.7|6303.9|123
1683266100000|2023-05-05 05:55:00|6307.4|6305.6|6306.9|6303.9|6307.4|6305.6|6305.7|6303.6|112
1683266400000|2023-05-05 06:00:00|6306.8|6303.8|6307.9|6306.1|6308.1|6306.3|6304.8|6303|237
1683266700000|2023-05-05 06:05:00|6307.8|6306|6305.5|6303.7|6307.8|6306|6303.8|6302|276
1683267000000|2023-05-05 06:10:00|6305.6|6303.8|6308.6|6306.8|6310.8|6309|6305.5|6303.7|234
1683267300000|2023-05-05 06:15:00|6308.7|6306.9|6305.9|6304.1|6308.7|6306.9|6305.8|6304|196
1683267600000|2023-05-05 06:20:00|6305.8|6304|6307.2|6305.4|6307.2|6305.4|6303.3|6301.5|228
1683267900000|2023-05-05 06:25:00|6307.1|6305.3|6307.7|6305.9|6308.4|6306.6|6306.2|6304.4|170
1683268200000|2023-05-05 06:30:00|6307.5|6305.7|6311.4|6309.6|6311.7|6309.9|6307.5|6305.7|180
1683268500000|2023-05-05 06:35:00|6311.3|6309.5|6309.8|6308|6311.9|6310.1|6308.9|6307.1|275
1683268800000|2023-05-05 06:40:00|6310.2|6308.4|6310.4|6308.6|6311.4|6309.6|6308.9|6307.1|184
1683269100000|2023-05-05 06:45:00|6310.3|6308.5|6313.4|6311.6|6313.5|6311.7|6309.5|6307.7|210
1683269400000|2023-05-05 06:50:00|6313.3|6311.5|6310.5|6308.7|6313.4|6311.6|6308.1|6306.3|248
1683269700000|2023-05-05 06:55:00|6310.6|6308.8|6311.6|6309.8|6311.7|6309.9|6309.7|6307.9|204
1683270000000|2023-05-05 07:00:00|6311.7|6309.9|6307.2|6305.4|6312.7|6310.9|6306.6|6304.8|299
1683270300000|2023-05-05 07:05:00|6307.1|6305.3|6302.2|6300.4|6307.9|6306.1|6301.4|6299.6|225
1683270600000|2023-05-05 07:10:00|6302.1|6300.3|6300.6|6298.8|6304.7|6302.9|6300.6|6298.8|221
1683270900000|2023-05-05 07:15:00|6300.8|6299|6303.1|6301.3|6304.6|6302.8|6300.7|6298.9|223
1683271200000|2023-05-05 07:20:00|6303.2|6301.4|6301.2|6299.4|6304.1|6302.3|6300.5|6298.7|222
1683271500000|2023-05-05 07:25:00|6301.1|6299.3|6300.5|6298.7|6302.2|6300.4|6298.7|6296.9|236
1683271800000|2023-05-05 07:30:00|6300.4|6298.6|6296.8|6295|6300.5|6298.7|6296.8|6295|189
1683272100000|2023-05-05 07:35:00|6296.7|6294.9|6298.1|6296.3|6299.8|6298|6296.7|6294.9|204
1683272400000|2023-05-05 07:40:00|6298.2|6296.4|6298.8|6297|6299.6|6297.8|6298.1|6296.3|172
1683272700000|2023-05-05 07:45:00|6298.9|6297.1|6299.7|6297.9|6300.3|6298.5|6298.8|6297|154
1683273000000|2023-05-05 07:50:00|6299.8|6298|6298.3|6296.5|6300.2|6298.4|6298.1|6296.3|175
1683273300000|2023-05-05 07:55:00|6298.2|6296.4|6296.9|6295.1|6298.8|6297|6295.9|6294.1|196
1683273600000|2023-05-05 08:00:00|6297|6295.2|6295|6293.2|6298.3|6296.5|6294.3|6292.5|204
1683273900000|2023-05-05 08:05:00|6295.1|6293.3|6295|6293.2|6296.7|6294.9|6294.6|6292.8|175
1683274200000|2023-05-05 08:10:00|6294.9|6293.1|6295.1|6293.3|6295.5|6293.7|6292.9|6291.1|191
1683274500000|2023-05-05 08:15:00|6295|6293.2|6294.5|6292.7|6295.6|6293.8|6294.4|6292.6|209
1683274800000|2023-05-05 08:20:00|6294.4|6292.6|6295.2|6293.4|6295.9|6294.1|6293.6|6291.8|176
1683275100000|2023-05-05 08:25:00|6295.1|6293.3|6295.7|6293.9|6296.4|6294.6|6295.1|6293.3|154
1683275400000|2023-05-05 08:30:00|6295.6|6293.8|6295.6|6293.8|6297.6|6295.8|6294.6|6292.8|155
1683275700000|2023-05-05 08:35:00|6295.5|6293.7|6296|6294.2|6297.1|6295.3|6295.2|6293.4|154
1683276000000|2023-05-05 08:40:00|6295.9|6294.1|6297.3|6295.5|6297.5|6295.7|6295.3|6293.5|199
1683276300000|2023-05-05 08:45:00|6297.4|6295.6|6296.3|6294.5|6297.4|6295.6|6296|6294.2|162
1683276600000|2023-05-05 08:50:00|6296.4|6294.6|6297.5|6295.7|6298.5|6296.7|6295.2|6293.4|221
1683276900000|2023-05-05 08:55:00|6297.4|6295.6|6296.4|6294.6|6297.7|6295.9|6295.5|6293.3|162
1683277200000|2023-05-05 09:00:00|6296.5|6294.7|6293.2|6291.4|6296.5|6294.7|6292.4|6290.6|146
1683277500000|2023-05-05 09:05:00|6293.1|6291.3|6294.6|6292.8|6294.9|6293.1|6292|6290.2|203
1683277800000|2023-05-05 09:10:00|6294.5|6292.7|6294.2|6292.4|6294.7|6292.9|6293.4|6291.6|191
1683278100000|2023-05-05 09:15:00|6294.3|6292.5|6294|6292.2|6296|6294.2|6293.5|6291.7|187
1683278400000|2023-05-05 09:20:00|6294.1|6292.3|6293.1|6291.3|6294.3|6292.5|6292.9|6291.1|134
1683278700000|2023-05-05 09:25:00|6293.3|6291.5|6293.3|6291.5|6293.5|6291.7|6292.1|6290.3|193
1683279000000|2023-05-05 09:30:00|6293.2|6291.4|6293.6|6291.8|6294.6|6292.8|6292.3|6290.5|160
1683279300000|2023-05-05 09:35:00|6293.5|6291.7|6296.5|6294.7|6296.6|6294.8|6293.4|6291.6|188
1683279600000|2023-05-05 09:40:00|6296.6|6294.8|6296.5|6294.7|6296.9|6295.1|6294.5|6292.7|204
1683279900000|2023-05-05 09:45:00|6296.6|6294.8|6297.5|6295.7|6298.7|6296.9|6296.3|6294.5|157
1683280200000|2023-05-05 09:50:00|6297.4|6295.6|6296.4|6294.6|6298|6296.2|6295.8|6294|128
1683280500000|2023-05-05 09:55:00|6296.3|6294.5|6297.3|6295.5|6298.3|6296.5|6296.3|6294.5|108
1683280800000|2023-05-05 10:00:00|6297.4|6295.6|6298.7|6296.9|6300.4|6298.6|6296.5|6294.7|128
1683281100000|2023-05-05 10:05:00|6298.9|6297.1|6299.2|6297.4|6300.6|6298.8|6298.7|6296.9|181
1683281400000|2023-05-05 10:10:00|6299.1|6297.3|6300|6298.2|6300.4|6298.6|6298.4|6296.6|110
1683281700000|2023-05-05 10:15:00|6299.9|6298.1|6300.1|6298.3|6302|6300.2|6299.7|6297.9|111
1683282000000|2023-05-05 10:20:00|6300|6298.2|6301.2|6299.4|6301.8|6300|6298.5|6296.7|128
1683282300000|2023-05-05 10:25:00|6301|6299.2|6301.4|6299.6|6302.5|6300.7|6300.9|6299.1|175
1683282600000|2023-05-05 10:30:00|6301.3|6299.5|6299.6|6297.8|6301.4|6299.6|6299.4|6297.6|143
1683282900000|2023-05-05 10:35:00|6299.5|6297.7|6300|6298.2|6300.4|6298.6|6299|6297.2|105
1683283200000|2023-05-05 10:40:00|6299.9|6298.1|6299.9|6298.1|6300.6|6298.8|6299|6297.2|134
1683283500000|2023-05-05 10:45:00|6299.8|6298|6299.7|6297.9|6300|6298.2|6297.7|6295.9|129
1683283800000|2023-05-05 10:50:00|6299.6|6297.8|6301.1|6299.3|6301.2|6299.4|6299.5|6297.7|163
1683284100000|2023-05-05 10:55:00|6301|6299.2|6299.5|6297.7|6301|6299.2|6298.3|6296.5|133
1683284400000|2023-05-05 11:00:00|6299.4|6297.6|6299.9|6298.1|6299.9|6298.1|6298.3|6296.5|168
1683284700000|2023-05-05 11:05:00|6300.1|6298.3|6300.6|6298.8|6300.8|6299|6298.9|6297.1|178
1683285000000|2023-05-05 11:10:00|6300.5|6298.7|6301|6299.2|6302.2|6300.4|6300.2|6298.4|158
1683285300000|2023-05-05 11:15:00|6300.9|6299.1|6301.1|6299.3|6302.1|6300.3|6299.5|6297.7|183
1683285600000|2023-05-05 11:20:00|6300.9|6299.1|6301.6|6299.8|6303|6301.2|6300.7|6298.9|110
1683285900000|2023-05-05 11:25:00|6301.9|6300.1|6300.5|6298.7|6302.7|6300.9|6300.3|6298.5|135
1683286200000|2023-05-05 11:30:00|6300.4|6298.6|6298.6|6296.8|6300.7|6298.9|6298.5|6296.7|141
1683286500000|2023-05-05 11:35:00|6298.8|6297|6296.5|6294.7|6299|6297.2|6296.4|6294.6|144
1683286800000|2023-05-05 11:40:00|6296.4|6294.6|6294.1|6292.3|6296.5|6294.7|6293.7|6291.9|155
1683287100000|2023-05-05 11:45:00|6294|6292.2|6293.6|6291.8|6295|6293.2|6293.4|6291.6|144
1683287400000|2023-05-05 11:50:00|6293.5|6291.7|6293.5|6291.7|6294.9|6293.1|6292.5|6290.7|214
1683287700000|2023-05-05 11:55:00|6293.6|6291.8|6294|6292.2|6294.6|6292.8|6293.1|6291.3|179
1683288000000|2023-05-05 12:00:00|6294.3|6292.5|6294.6|6292.8|6295.1|6293.3|6293.6|6291.8|166
1683288300000|2023-05-05 12:05:00|6294.5|6292.7|6298.9|6297.1|6298.9|6297.1|6294.5|6292.7|114
1683288600000|2023-05-05 12:10:00|6299|6297.2|6298.3|6296.5|6299.9|6298.1|6298.3|6296.5|143
1683288900000|2023-05-05 12:15:00|6298.1|6296.3|6294.3|6292.5|6298.5|6296.7|6294.2|6292.4|176
1683289200000|2023-05-05 12:20:00|6294.4|6292.6|6293.3|6291.5|6295.5|6293.7|6293.3|6291.5|217
1683289500000|2023-05-05 12:25:00|6293|6291.2|6296.9|6292.9|6298|6294|6292.8|6290.9|238
1683289800000|2023-05-05 12:30:00|6297.8|6293.8|6281.4|6279.6|6297.8|6293.8|6268.9|6264.9|800
1683290100000|2023-05-05 12:35:00|6281.7|6279.9|6269.2|6267.4|6282.1|6280.3|6269.1|6267.3|661
1683290400000|2023-05-05 12:40:00|6269|6267.2|6267.9|6266.1|6272.6|6270.8|6266.6|6264.8|612
1683290700000|2023-05-05 12:45:00|6267.8|6266|6274.7|6272.9|6277|6275.2|6264.3|6262.5|576
1683291000000|2023-05-05 12:50:00|6274.8|6273|6271.9|6270.1|6276.8|6275|6271.5|6269.7|544
1683291300000|2023-05-05 12:55:00|6271.8|6270|6272|6270.2|6274|6272.2|6270.9|6269.1|433
1683291600000|2023-05-05 13:00:00|6272.2|6270.4|6276.6|6274.8|6279.5|6277.7|6272.2|6270.4|464
1683291900000|2023-05-05 13:05:00|6276.8|6275|6274.7|6272.9|6276.8|6275|6272.7|6270.9|356
1683292200000|2023-05-05 13:10:00|6274.6|6272.8|6277.9|6276.1|6278.3|6276.5|6273.7|6271.9|369
1683292500000|2023-05-05 13:15:00|6278|6276.2|6277.3|6275.5|6279.1|6277.3|6276.8|6275|358
1683292800000|2023-05-05 13:20:00|6277.6|6275.8|6273.4|6271.6|6277.8|6276|6271.3|6269.5|366
1683293100000|2023-05-05 13:25:00|6273.5|6271.7|6273.2|6271.4|6275|6273.2|6270.9|6269.1|260
1683293400000|2023-05-05 13:30:00|6273.3|6271.5|6272.4|6270.6|6279.5|6277.7|6272.4|6270.6|415
1683293700000|2023-05-05 13:35:00|6272.7|6270.9|6271.9|6270.1|6273.5|6271.7|6268.3|6266.5|401
1683294000000|2023-05-05 13:40:00|6272.2|6270.4|6279.3|6277.5|6279.3|6277.5|6271.7|6269.9|406
1683294300000|2023-05-05 13:45:00|6279.4|6277.6|6289|6287.2|6289.2|6287.4|6278.9|6277.1|409
1683294600000|2023-05-05 13:50:00|6288.6|6286.8|6291.5|6289.7|6291.5|6289.7|6287.6|6285.8|396
1683294900000|2023-05-05 13:55:00|6291.6|6289.8|6290.8|6289|6292.1|6290.3|6288.9|6287.1|342
1683295200000|2023-05-05 14:00:00|6291.1|6289.3|6284.4|6282.6|6292.5|6290.7|6284.4|6282.6|393
1683295500000|2023-05-05 14:05:00|6284.3|6282.5|6283.8|6282|6286|6284.2|6282.4|6280.6|277
1683295800000|2023-05-05 14:10:00|6283.9|6282.1|6282.7|6280.9|6284.1|6282.3|6280.2|6278.4|280
1683296100000|2023-05-05 14:15:00|6283.2|6281.4|6286.6|6284.8|6286.6|6284.8|6279.9|6278.1|323
1683296400000|2023-05-05 14:20:00|6286.7|6284.9|6291|6289.2|6292|6290.2|6284.4|6282.6|404
1683296700000|2023-05-05 14:25:00|6290.9|6289.1|6291.5|6289.7|6292.9|6291.1|6287.5|6285.7|311
1683297000000|2023-05-05 14:30:00|6291.6|6289.8|6290.9|6289.1|6292.1|6290.3|6285.6|6283.8|346
1683297300000|2023-05-05 14:35:00|6290.7|6288.9|6290.6|6288.8|6291.1|6289.3|6288.9|6287.1|331
1683297600000|2023-05-05 14:40:00|6290.7|6288.9|6289.6|6287.8|6291.3|6289.5|6287.9|6286.1|281
1683297900000|2023-05-05 14:45:00|6289.7|6287.9|6289.9|6288.1|6292|6290.2|6287.7|6285.9|350
1683298200000|2023-05-05 14:50:00|6290|6288.2|6292.9|6291.1|6294.5|6292.7|6289.6|6287.8|360
1683298500000|2023-05-05 14:55:00|6292.8|6291|6292.1|6290.3|6293.5|6291.7|6290|6288.2|309
1683298800000|2023-05-05 15:00:00|6292|6290.2|6293.5|6291.7|6294.1|6292.3|6290.8|6289|303
1683299100000|2023-05-05 15:05:00|6293.4|6291.6|6294.6|6292.8|6296.5|6294.7|6292.7|6290.9|311
1683299400000|2023-05-05 15:10:00|6294.7|6292.9|6298.5|6296.7|6298.5|6296.7|6294.1|6292.3|274
1683299700000|2023-05-05 15:15:00|6298.6|6296.8|6296.3|6294.5|6299.1|6297.3|6294.6|6292.8|285
1683300000000|2023-05-05 15:20:00|6296.4|6294.6|6297.2|6295.4|6297.9|6296.1|6294.9|6293.1|198
1683300300000|2023-05-05 15:25:00|6297.1|6295.3|6298|6296.2|6298.5|6296.7|6296.2|6294.4|184
1683300600000|2023-05-05 15:30:00|6298.1|6296.3|6297.5|6295.7|6298.5|6296.7|6294.4|6292.6|256
1683300900000|2023-05-05 15:35:00|6297.4|6295.6|6298.6|6296.8|6299.2|6297.4|6296.4|6294.6|204
1683301200000|2023-05-05 15:40:00|6298.4|6296.6|6297.7|6295.9|6298.9|6297.1|6296.9|6295.1|218
1683301500000|2023-05-05 15:45:00|6297.6|6295.8|6298.2|6296.4|6300.9|6299.1|6296.4|6294.6|237
1683301800000|2023-05-05 15:50:00|6298.4|6296.6|6297.6|6295.8|6298.4|6296.6|6296.9|6295.1|212
1683302100000|2023-05-05 15:55:00|6297.5|6295.7|6298.1|6296.3|6298.2|6296.4|6296|6294.2|211
1683302400000|2023-05-05 16:00:00|6298.2|6296.4|6298.4|6296.6|6299.5|6297.7|6297.9|6296.1|243
1683302700000|2023-05-05 16:05:00|6298.5|6296.7|6298.4|6296.6|6299.3|6297.5|6298|6296.2|136
1683303000000|2023-05-05 16:10:00|6298.5|6296.7|6298.9|6297.1|6300.4|6298.6|6298.5|6296.7|121
1683303300000|2023-05-05 16:15:00|6298.8|6297|6298.5|6296.7|6299.3|6297.5|6298.1|6296.3|82
1683303600000|2023-05-05 16:20:00|6298.6|6296.8|6300.9|6299.1|6301.1|6299.3|6298.6|6296.8|113
1683303900000|2023-05-05 16:25:00|6301.1|6299.3|6299.9|6298.1|6301.1|6299.3|6299.5|6297.7|109
1683304200000|2023-05-05 16:30:00|6300|6298.2|6301.2|6299.4|6301.2|6299.4|6299.4|6297.6|128
1683304500000|2023-05-05 16:35:00|6301.1|6299.3|6300.5|6298.7|6301.1|6299.3|6299.4|6297.6|107
1683304800000|2023-05-05 16:40:00|6300.4|6298.6|6303.1|6301.3|6303.5|6301.7|6300.2|6298.4|112
1683305100000|2023-05-05 16:45:00|6302.9|6301.1|6303.5|6301.7|6303.9|6302.1|6302.4|6300.6|162
1683305400000|2023-05-05 16:50:00|6303.4|6301.6|6305.7|6303.9|6305.8|6304|6303.4|6301.6|116
1683305700000|2023-05-05 16:55:00|6305.6|6303.8|6304.3|6302.5|6305.6|6303.8|6303.7|6301.9|181
1683306000000|2023-05-05 17:00:00|6304.4|6302.6|6303.8|6302|6304.9|6303.1|6303.8|6302|158
1683306300000|2023-05-05 17:05:00|6303.9|6302.1|6304.8|6303|6305.4|6303.6|6303.3|6301.5|100
1683306600000|2023-05-05 17:10:00|6305|6303.2|6304.3|6302.5|6305.4|6303.6|6304.3|6302.5|114
1683306900000|2023-05-05 17:15:00|6304.2|6302.4|6304.3|6302.5|6305.3|6303.5|6303.7|6301.9|162
1683307200000|2023-05-05 17:20:00|6304.2|6302.4|6303.9|6302.1|6304.7|6302.9|6303.3|6301.5|92
1683307500000|2023-05-05 17:25:00|6304|6302.2|6300.9|6299.1|6304.1|6302.3|6300.7|6298.9|145
1683307800000|2023-05-05 17:30:00|6301|6299.2|6300.2|6298.4|6301.7|6299.9|6300.2|6297.8|152
1683308100000|2023-05-05 17:35:00|6300.1|6298.3|6299.4|6296.4|6300.8|6298.4|6298.3|6295.8|97
1683308400000|2023-05-05 17:40:00|6299.5|6296.5|6298.8|6297|6300.3|6297.4|6298.2|6295.8|107
1683308700000|2023-05-05 17:45:00|6298.7|6296.9|6299.1|6297.3|6299.3|6297.5|6297.9|6296.1|91
1683309000000|2023-05-05 17:50:00|6299|6297.2|6298.4|6296.6|6299.2|6297.4|6298.2|6296.4|128
1683309300000|2023-05-05 17:55:00|6298.3|6296.5|6297.4|6295.6|6298.4|6296.6|6297.2|6295.4|86
1683309600000|2023-05-05 18:00:00|6297.3|6295.5|6298.8|6297|6300.3|6298.5|6297.3|6295.5|107
1683309900000|2023-05-05 18:05:00|6298.7|6296.9|6300.4|6298.6|6301|6299.2|6298.3|6296.5|115
1683310200000|2023-05-05 18:10:00|6300.3|6298.5|6300.6|6298.8|6301.6|6299.8|6300.3|6298.5|183
1683310500000|2023-05-05 18:15:00|6300.7|6298.9|6298.9|6297.1|6301.1|6299.3|6298.7|6296.9|115
1683310800000|2023-05-05 18:20:00|6298.8|6297|6299.2|6297.4|6300.2|6298.4|6298.8|6297|106
1683311100000|2023-05-05 18:25:00|6299.3|6297.5|6301.8|6300|6301.9|6300.1|6299.2|6297.4|122
1683311400000|2023-05-05 18:30:00|6301.7|6299.9|6300.8|6299|6301.9|6300.1|6300.7|6298.9|147
1683311700000|2023-05-05 18:35:00|6300.9|6299.1|6302.9|6301.1|6303.2|6301.4|6300.7|6298.9|136
1683312000000|2023-05-05 18:40:00|6303|6301.2|6305.3|6303.5|6306|6304.2|6302.9|6301.1|141
1683312300000|2023-05-05 18:45:00|6305.2|6303.4|6305.3|6303.5|6305.3|6303.5|6303.9|6302.1|101
1683312600000|2023-05-05 18:50:00|6305.4|6303.6|6305.3|6303.5|6305.7|6303.9|6304.7|6302.9|99
1683312900000|2023-05-05 18:55:00|6305.2|6303.4|6302.8|6301|6305.3|6303.5|6302.5|6300.7|156
1683313200000|2023-05-05 19:00:00|6302.7|6300.9|6299.1|6297.3|6302.7|6300.9|6298.4|6296.6|137
1683313500000|2023-05-05 19:05:00|6299|6297.2|6301|6299.2|6301.1|6299.3|6299|6297.2|75
1683313800000|2023-05-05 19:10:00|6300.9|6299.1|6301.9|6300.1|6302|6300.2|6300.5|6298.7|77
1683314100000|2023-05-05 19:15:00|6302|6300.2|6300.9|6299.1|6302.3|6300.5|6300.8|6299|58
1683314400000|2023-05-05 19:20:00|6300.8|6299|6299.3|6297.5|6300.9|6299.1|6298.8|6297|107
1683314700000|2023-05-05 19:25:00|6299.2|6297.4|6298.4|6296.6|6299.3|6297.5|6298.4|6296.6|64
1683315000000|2023-05-05 19:30:00|6298.6|6296.8|6297.6|6295.8|6299.6|6297.8|6297.5|6295.7|103
1683315300000|2023-05-05 19:35:00|6297.7|6295.9|6297.7|6295.9|6298.2|6296.4|6296.9|6295.1|92
1683315600000|2023-05-05 19:40:00|6297.6|6295.8|6296.3|6294.5|6297.7|6295.9|6296.2|6294.4|57
1683315900000|2023-05-05 19:45:00|6296.2|6294.4|6296.4|6294.6|6296.7|6294.9|6295.6|6293.8|89
1683316200000|2023-05-05 19:50:00|6296.3|6294.5|6295.6|6293.8|6296.6|6294.8|6295.6|6293.8|71
1683316500000|2023-05-05 19:55:00|6295.7|6293.9|6293.1|6291.3|6295.7|6293.9|6292.3|6290.5|165
1683316800000|2023-05-05 20:00:00|6293.2|6291.4|6295.9|6292.9|6295.9|6292.9|6292.9|6290.6|116
1683317100000|2023-05-05 20:05:00|6295.8|6292.8|6294.4|6291.4|6295.9|6292.9|6294|6291|66
1683317400000|2023-05-05 20:10:00|6294.5|6291.5|6295.3|6292.3|6295.4|6292.4|6294.1|6291.1|97
1683317700000|2023-05-05 20:15:00|6295.4|6292.4|6295.8|6292.8|6295.9|6292.9|6295.3|6292.3|39
1683318000000|2023-05-05 20:20:00|6295.9|6292.9|6295.7|6292.7|6296.3|6293.3|6295.6|6292.6|39
1683318300000|2023-05-05 20:25:00|6295.6|6292.6|6294|6291|6295.7|6292.7|6293.9|6290.9|114
1683318600000|2023-05-05 20:30:00|6293.9|6290.9|6295.4|6292.4|6295.4|6292.4|6293.9|6290.9|108
1683318900000|2023-05-05 20:35:00|6295.5|6292.5|6295.5|6292.5|6295.6|6292.6|6295.4|6292.4|33
1683319200000|2023-05-05 20:40:00|6295.6|6292.6|6294.5|6291.5|6295.6|6292.6|6294.5|6291.5|132
1683319500000|2023-05-05 20:45:00|6294.6|6291.6|6295|6292|6295.1|6292.1|6294.6|6291.6|70
1683319800000|2023-05-05 20:50:00|6295.1|6292.1|6295.9|6292.9|6296.1|6293.1|6294.9|6291.9|195
1683320100000|2023-05-05 20:55:00|6295.4|6292.4|6296.8|6292.8|6297.3|6294|6295.4|6292.2|289
1683489600000|2023-05-07 20:00:00|6302.5|6292.5|6303.1|6293.1|6303.1|6293.1|6302.5|6292.5|2
1683489900000|2023-05-07 20:05:00|6302.5|6292.5|6302.5|6292.5|6303.1|6293.1|6302.5|6292.5|3
1683490200000|2023-05-07 20:10:00|6303.1|6293.1|6303.1|6293.1|6303.1|6293.1|6303.1|6293.1|1
1683490500000|2023-05-07 20:15:00|6302.5|6292.5|6303.1|6293.1|6303.1|6293.1|6302.5|6292.5|2
1683490800000|2023-05-07 20:20:00|6303.6|6293.6|6302.5|6292.5|6303.6|6293.6|6302.5|6292.5|6
1683491100000|2023-05-07 20:25:00|6301|6291|6301.1|6291.1|6301.1|6291.1|6301|6291|2
1683492300000|2023-05-07 20:45:00|6300.5|6290.5|6300.5|6290.5|6300.5|6290.5|6300.5|6290.5|1
1683492900000|2023-05-07 20:55:00|6299.6|6289.6|6298.9|6288.9|6300.3|6290.3|6298|6288|6
1683493200000|2023-05-07 21:00:00|6298.5|6288.5|6298|6288|6298.5|6288.5|6297.8|6287.8|4
1683493500000|2023-05-07 21:05:00|6298.5|6288.5|6296.2|6292.2|6300.3|6292.2|6296.2|6288.5|8
1683493800000|2023-05-07 21:10:00|6296.7|6292.7|6296.2|6292.2|6296.7|6292.7|6296.2|6292.2|2
1683494100000|2023-05-07 21:15:00|6296.7|6292.7|6297.5|6293.5|6297.5|6293.5|6296.6|6292.6|4
1683494400000|2023-05-07 21:20:00|6297.4|6293.4|6296.7|6292.7|6297.5|6293.5|6295.9|6291.9|19
1683494700000|2023-05-07 21:25:00|6295.9|6291.9|6296.2|6292.2|6296.2|6292.2|6295.9|6291.9|2
1683495000000|2023-05-07 21:30:00|6296.6|6292.6|6295.3|6291.3|6298.5|6294.5|6292.9|6288.9|62
1683495300000|2023-05-07 21:35:00|6295.2|6291.2|6297.5|6293.5|6298.4|6294.4|6295.2|6291.2|28
1683495600000|2023-05-07 21:40:00|6297.6|6293.6|6296.6|6292.6|6297.6|6293.6|6296.6|6292.6|9
1683495900000|2023-05-07 21:45:00|6296|6292|6295.8|6291.8|6296.6|6292.6|6295.6|6291.6|19
1683496200000|2023-05-07 21:50:00|6295.7|6291.7|6295.6|6291.6|6296.1|6292.1|6295.4|6291.4|8
1683496500000|2023-05-07 21:55:00|6295.4|6291.4|6295.1|6291.1|6296|6292|6294.9|6290.9|39
1683496800000|2023-05-07 22:00:00|6295.2|6291.2|6297.3|6293.3|6298.4|6294.4|6295.2|6291.2|108
1683497100000|2023-05-07 22:05:00|6297.4|6293.4|6295.6|6292.6|6297.4|6293.4|6295.6|6292.6|34
1683497400000|2023-05-07 22:10:00|6295.7|6292.7|6297|6294|6297|6294|6295.3|6292.3|79
1683497700000|2023-05-07 22:15:00|6297.1|6294.1|6295.9|6292.9|6297.1|6294.1|6295.9|6292.9|55
1683498000000|2023-05-07 22:20:00|6295.4|6292.4|6295.5|6292.5|6295.6|6292.6|6295.1|6292.1|118
1683498300000|2023-05-07 22:25:00|6295.4|6292.4|6297.3|6294.3|6297.3|6294.3|6295.2|6292.2|86
1683498600000|2023-05-07 22:30:00|6297.4|6294.4|6301.9|6298.9|6301.9|6298.9|6297|6294|144
1683498900000|2023-05-07 22:35:00|6301.8|6298.8|6301.8|6298.8|6302.1|6299.1|6300.5|6297.5|103
1683499200000|2023-05-07 22:40:00|6301.7|6298.7|6299.5|6296.5|6301.8|6298.8|6299.4|6296.4|75
1683499500000|2023-05-07 22:45:00|6299.4|6296.4|6301.3|6298.3|6301.3|6298.3|6299.2|6296.2|60
1683499800000|2023-05-07 22:50:00|6301.4|6298.4|6301.5|6298.5|6301.8|6298.8|6300.8|6297.8|67
1683500100000|2023-05-07 22:55:00|6301.6|6298.6|6301.6|6298.6|6303.2|6300.2|6301.6|6298.6|77
1683500400000|2023-05-07 23:00:00|6301.7|6298.7|6301.5|6298.5|6303.7|6300.7|6300.6|6297.6|128
1683500700000|2023-05-07 23:05:00|6301.6|6298.6|6300.7|6297.7|6301.9|6298.9|6300.1|6297.1|118
1683501000000|2023-05-07 23:10:00|6300.8|6297.8|6302|6299|6302.5|6299.5|6300.8|6297.8|98
1683501300000|2023-05-07 23:15:00|6301.9|6298.9|6303.2|6300.2|6303.6|6300.6|6301.3|6298.3|84
1683501600000|2023-05-07 23:20:00|6303.1|6300.1|6301.3|6298.3|6303.2|6300.2|6301|6298|70
1683501900000|2023-05-07 23:25:00|6301.6|6298.6|6303.7|6300.7|6303.9|6300.9|6301.6|6298.6|87
1683502200000|2023-05-07 23:30:00|6303.8|6300.8|6304.5|6301.5|6305|6302|6303.5|6300.5|53
1683502500000|2023-05-07 23:35:00|6304.4|6301.4|6303.1|6300.1|6304.5|6301.5|6303.1|6300.1|69
1683502800000|2023-05-07 23:40:00|6303|6300|6303.8|6300.8|6304|6301|6302.4|6299.4|73
1683503100000|2023-05-07 23:45:00|6303.7|6300.7|6303.8|6300.8|6303.9|6300.9|6303.1|6300.1|49
1683503400000|2023-05-07 23:50:00|6303.9|6300.9|6303.2|6300.2|6304.5|6301.5|6302.5|6299.5|92
1683503700000|2023-05-07 23:55:00|6303.1|6300.1|6300|6297|6303.2|6300.2|6299.9|6296.9|110
1683504000000|2023-05-08 00:00:00|6300.1|6297.1|6301.2|6298.2|6301.5|6298.5|6298.9|6295.9|274
1683504300000|2023-05-08 00:05:00|6301.3|6298.3|6302.6|6299.6|6302.9|6299.9|6301.2|6298.2|228
1683504600000|2023-05-08 00:10:00|6302.7|6299.7|6304.6|6301.6|6305.4|6302.4|6302.1|6299.1|157
1683504900000|2023-05-08 00:15:00|6304.5|6301.5|6304.5|6301.5|6305.2|6302.2|6303.8|6300.8|138
1683505200000|2023-05-08 00:20:00|6304.6|6301.6|6302.1|6299.1|6304.9|6301.9|6300.6|6297.6|147
1683505500000|2023-05-08 00:25:00|6302.2|6299.2|6303.7|6300.7|6304.9|6301.9|6301.7|6298.7|172
1683505800000|2023-05-08 00:30:00|6303.5|6300.5|6303.8|6300.8|6304.8|6301.8|6302.6|6299.6|140
1683506100000|2023-05-08 00:35:00|6303.9|6300.9|6304.1|6301.1|6305|6302|6303.5|6300.5|138
1683506400000|2023-05-08 00:40:00|6304|6301|6304.4|6301.4|6304.6|6301.6|6303|6300|84
1683506700000|2023-05-08 00:45:00|6304.5|6301.5|6302.4|6299.4|6304.5|6301.5|6301.8|6298.8|123
1683507000000|2023-05-08 00:50:00|6302.5|6299.5|6299|6296|6303.5|6300.5|6299|6296|180
1683507300000|2023-05-08 00:55:00|6298.7|6295.7|6301.3|6298.3|6301.9|6298.9|6298.3|6295.3|171
1683507600000|2023-05-08 01:00:00|6301.2|6298.2|6300.6|6297.6|6302.1|6299.1|6299.6|6296.6|233
1683507900000|2023-05-08 01:05:00|6300.7|6297.7|6299.5|6296.5|6301.2|6298.2|6297.9|6294.9|168
1683508200000|2023-05-08 01:10:00|6299.6|6296.6|6299.7|6296.7|6300.1|6297.1|6297.7|6294.7|122
1683508500000|2023-05-08 01:15:00|6299.6|6296.6|6297.9|6294.9|6300.1|6297.1|6296.7|6293.7|111
1683508800000|2023-05-08 01:20:00|6297.8|6294.8|6297.4|6294.4|6298.2|6295.2|6296.1|6293.1|140
1683509100000|2023-05-08 01:25:00|6297.5|6294.5|6301.1|6298.1|6301.1|6298.1|6297.5|6294.5|178
1683509400000|2023-05-08 01:30:00|6301.2|6298.2|6303.4|6300.4|6305.2|6302.2|6301.2|6298.2|315
1683509700000|2023-05-08 01:35:00|6303.5|6300.5|6303.6|6300.6|6304.8|6301.8|6301.8|6298.8|244
1683510000000|2023-05-08 01:40:00|6303.5|6300.5|6302.3|6299.3|6304.4|6301.4|6302.1|6299.1|226
1683510300000|2023-05-08 01:45:00|6302.7|6299.7|6303.2|6300.2|6303.9|6300.9|6301.5|6298.5|247
1683510600000|2023-05-08 01:50:00|6303.1|6300.1|6303.5|6300.5|6304|6301|6301.4|6298.4|188
1683510900000|2023-05-08 01:55:00|6303.6|6300.6|6301.9|6298.9|6305.4|6302.4|6301.7|6298.7|216
1683511200000|2023-05-08 02:00:00|6302|6299|6304.6|6301.6|6305.1|6302.1|6301.5|6298.5|198
1683511500000|2023-05-08 02:05:00|6304.4|6301.4|6301.7|6298.7|6304.6|6301.6|6301.2|6298.2|114
1683511800000|2023-05-08 02:10:00|6301.8|6298.8|6300.7|6297.7|6302.2|6299.2|6298.1|6295.1|137
1683512100000|2023-05-08 02:15:00|6300.5|6297.5|6302|6299|6302.8|6299.8|6300.5|6297.5|150
1683512400000|2023-05-08 02:20:00|6302.1|6299.1|6302.1|6299.1|6304.1|6301.1|6301|6298|211
1683512700000|2023-05-08 02:25:00|6302.2|6299.2|6305.4|6302.4|6305.7|6302.7|6301|6298|206
1683513000000|2023-05-08 02:30:00|6305.5|6302.5|6302.8|6299.8|6306.1|6303.1|6302.2|6299.2|266
1683513300000|2023-05-08 02:35:00|6302.9|6299.9|6303.6|6300.6|6305.2|6302.2|6302.4|6299.4|210
1683513600000|2023-05-08 02:40:00|6303.8|6300.8|6303.5|6301.7|6304.1|6302.3|6302.3|6299.7|151
1683513900000|2023-05-08 02:45:00|6303.4|6301.6|6303.2|6301.4|6304.6|6302.8|6302.6|6300.8|196
1683514200000|2023-05-08 02:50:00|6303.1|6301.3|6304.3|6302.5|6305|6303.2|6302.9|6301.1|147
1683514500000|2023-05-08 02:55:00|6304.2|6302.4|6303.2|6301.4|6304.7|6302.9|6303.1|6301.3|140
1683514800000|2023-05-08 03:00:00|6303.3|6301.5|6304.5|6302.7|6304.5|6302.7|6302.6|6300.8|145
1683515100000|2023-05-08 03:05:00|6304.4|6302.6|6307.2|6305.4|6307.5|6305.7|6304.1|6302.3|177
1683515400000|2023-05-08 03:10:00|6307.3|6305.5|6307|6305.2|6307.5|6305.7|6306.2|6304.4|147
1683515700000|2023-05-08 03:15:00|6307.1|6305.3|6305.1|6303.3|6307.1|6305.3|6305|6303.2|124
1683516000000|2023-05-08 03:20:00|6305.2|6303.4|6305.6|6303.8|6306.2|6304.4|6305.1|6303.3|102
1683516300000|2023-05-08 03:25:00|6305.5|6303.7|6304.8|6303|6305.5|6303.7|6304.3|6302.5|181
1683516600000|2023-05-08 03:30:00|6304.7|6302.9|6304.1|6302.3|6304.7|6302.9|6303.5|6301.7|120
1683516900000|2023-05-08 03:35:00|6304|6302.2|6304.3|6302.5|6305|6303.2|6303.7|6301.9|120
1683517200000|2023-05-08 03:40:00|6304.2|6302.4|6305.1|6303.3|6305.1|6303.3|6303.4|6301.6|90
1683517500000|2023-05-08 03:45:00|6305|6303.2|6306.1|6304.3|6306.1|6304.3|6304.2|6302.4|109
1683517800000|2023-05-08 03:50:00|6305.9|6304.1|6306|6304.2|6306.1|6304.3|6304.7|6302.9|144
1683518100000|2023-05-08 03:55:00|6306.1|6304.3|6306.1|6304.3|6306.1|6304.3|6304.9|6303.1|122
1683518400000|2023-05-08 04:00:00|6306|6304.2|6309.3|6307.5|6310.6|6308.8|6305.9|6304.1|125
1683518700000|2023-05-08 04:05:00|6309.2|6307.4|6310.1|6308.3|6310.1|6308.3|6308.1|6306.3|93
1683519000000|2023-05-08 04:10:00|6310|6308.2|6310.1|6308.3|6310.2|6308.4|6308.4|6306.6|94
1683519300000|2023-05-08 04:15:00|6310.2|6308.4|6310|6308.2|6311.6|6309.8|6309.9|6308.1|77
1683519600000|2023-05-08 04:20:00|6309.9|6308.1|6311|6309.2|6311.4|6309.6|6309.7|6307.9|94
1683519900000|2023-05-08 04:25:00|6311.1|6309.3|6311.5|6309.7|6311.8|6310|6310.7|6308.9|113
1683520200000|2023-05-08 04:30:00|6311.6|6309.8|6312.3|6310.5|6312.5|6310.7|6311.2|6309.4|69
1683520500000|2023-05-08 04:35:00|6312.2|6310.4|6313.1|6311.3|6313.2|6311.4|6312.1|6310.3|121
1683520800000|2023-05-08 04:40:00|6313.2|6311.4|6313.3|6311.5|6313.8|6312|6312.9|6311.1|55
1683521100000|2023-05-08 04:45:00|6313.2|6311.4|6314.3|6312.5|6314.7|6312.9|6312.7|6310.9|77
1683521400000|2023-05-08 04:50:00|6314.2|6312.4|6314.9|6313.1|6315.2|6313.4|6314.1|6312.3|58
1683521700000|2023-05-08 04:55:00|6315|6313.2|6314.6|6312.8|6315.1|6313.3|6314.1|6312.3|81
1683522000000|2023-05-08 05:00:00|6314.7|6312.9|6316.2|6314.4|6316.5|6314.7|6314.1|6312.3|98
1683522300000|2023-05-08 05:05:00|6316.1|6314.3|6315.4|6313.6|6316.3|6314.5|6313.1|6311.3|139
1683522600000|2023-05-08 05:10:00|6315.8|6314|6316.2|6314.4|6316.2|6314.4|6314.6|6312.8|154
1683522900000|2023-05-08 05:15:00|6316.3|6314.5|6316.1|6314.3|6316.7|6314.9|6315.5|6313.7|106
1683523200000|2023-05-08 05:20:00|6316.2|6314.4|6316.1|6314.3|6316.4|6314.6|6315.6|6313.8|102
1683523500000|2023-05-08 05:25:00|6316|6314.2|6317.2|6315.4|6318.1|6316.3|6315.7|6313.9|94
1683523800000|2023-05-08 05:30:00|6317.3|6315.5|6318.3|6316.5|6319|6317.2|6317.2|6315.4|103
1683524100000|2023-05-08 05:35:00|6318.4|6316.6|6317.8|6316|6318.4|6316.6|6314.4|6312.6|170
1683524400000|2023-05-08 05:40:00|6317.9|6316.1|6314.6|6312.8|6317.9|6316.1|6314.5|6312.7|183
1683524700000|2023-05-08 05:45:00|6314.5|6312.7|6314.6|6312.8|6314.9|6313.1|6314|6312.2|192
1683525000000|2023-05-08 05:50:00|6314.7|6312.9|6312.6|6310.8|6314.7|6312.9|6312.5|6310.7|178
1683525300000|2023-05-08 05:55:00|6312.7|6310.9|6313.3|6310.3|6314|6312.2|6312|6310.2|146
1683525600000|2023-05-08 06:00:00|6313.2|6310.2|6312.7|6310.9|6313.2|6311.1|6310.8|6309|165
1683525900000|2023-05-08 06:05:00|6312.6|6310.8|6312.8|6311|6313.1|6311.3|6311.4|6309.6|149
1683526200000|2023-05-08 06:10:00|6313|6311.2|6318.4|6315.4|6318.4|6316|6313|6311.2|196
1683526500000|2023-05-08 06:15:00|6318.5|6315.5|6323.7|6321.9|6323.7|6321.9|6318.3|6315.3|162
1683526800000|2023-05-08 06:20:00|6323.6|6321.8|6321.7|6319.9|6323.8|6322|6321.6|6319.8|155
1683527100000|2023-05-08 06:25:00|6321.6|6319.8|6321.3|6319.5|6322.6|6320.8|6321.3|6319.5|104
1683527400000|2023-05-08 06:30:00|6321.2|6319.4|6322.2|6320.4|6322.3|6320.5|6320.6|6318.8|110
1683527700000|2023-05-08 06:35:00|6322.3|6320.5|6326.1|6324.3|6326.2|6324.4|6322.2|6320.4|160
1683528000000|2023-05-08 06:40:00|6326.2|6324.4|6325.8|6324|6326.8|6325|6325.5|6323.7|129
1683528300000|2023-05-08 06:45:00|6325.7|6323.9|6327.4|6325.6|6327.6|6325.8|6324.7|6322.9|178
1683528600000|2023-05-08 06:50:00|6327.3|6325.5|6326.2|6324.4|6327.7|6325.9|6326|6324.2|141
1683528900000|2023-05-08 06:55:00|6326.4|6324.6|6328|6326.2|6329.1|6327.3|6326.4|6324.6|161
1683529200000|2023-05-08 07:00:00|6328.2|6326.4|6327.7|6325.9|6328.7|6326.9|6325.6|6323.8|220
1683529500000|2023-05-08 07:05:00|6327.8|6326|6328.4|6326.6|6329.1|6327.3|6326.9|6325.1|208
1683529800000|2023-05-08 07:10:00|6328.3|6326.5|6328.5|6326.7|6329.4|6327.6|6327.5|6325.7|177
1683530100000|2023-05-08 07:15:00|6328.6|6326.8|6329.8|6328|6330.7|6328.9|6326.6|6324.8|138
1683530400000|2023-05-08 07:20:00|6329.7|6327.9|6327.9|6326.1|6329.8|6328|6327.7|6325.9|139
1683530700000|2023-05-08 07:25:00|6328|6326.2|6327.1|6325.3|6329.5|6327.7|6326.8|6325|160
1683531000000|2023-05-08 07:30:00|6327.2|6325.4|6328.1|6326.3|6328.7|6326.9|6326.9|6325.1|156
1683531300000|2023-05-08 07:35:00|6328.2|6326.4|6328.4|6326.6|6329.5|6327.7|6326.9|6325.1|177
1683531600000|2023-05-08 07:40:00|6328.3|6326.5|6328.2|6326.4|6328.7|6326.9|6327.7|6325.9|132
1683531900000|2023-05-08 07:45:00|6328.3|6326.5|6330.3|6328.5|6331.4|6329.6|6328.2|6326.4|131
1683532200000|2023-05-08 07:50:00|6330.4|6328.6|6324.6|6322.8|6330.6|6328.8|6324.1|6322.2|155
1683532500000|2023-05-08 07:55:00|6324.7|6322.9|6321|6319.2|6324.7|6322.9|6320.6|6318.8|203
1683532800000|2023-05-08 08:00:00|6320.5|6318.7|6323.3|6321.5|6323.5|6321.7|6320.5|6318.7|174
1683533100000|2023-05-08 08:05:00|6323.2|6321.4|6320.5|6318.7|6324.7|6322.9|6320.5|6318.7|175
1683533400000|2023-05-08 08:10:00|6320.6|6318.8|6323|6321.2|6323.6|6321.8|6320.4|6318.6|168
1683533700000|2023-05-08 08:15:00|6322.9|6321.1|6323.6|6321.8|6324.2|6322.4|6322.1|6320.3|194
1683534000000|2023-05-08 08:20:00|6323.7|6321.9|6323|6321.2|6325.1|6323.3|6321.8|6320|135
1683534300000|2023-05-08 08:25:00|6323.1|6321.3|6322.2|6320.4|6323.8|6322|6321.7|6319.9|127
1683534600000|2023-05-08 08:30:00|6322.1|6320.3|6322.6|6320.8|6323.2|6321.4|6321.5|6319.7|169
1683534900000|2023-05-08 08:35:00|6322.7|6320.9|6325.5|6323.7|6325.7|6323.9|6322.6|6320.8|93
1683535200000|2023-05-08 08:40:00|6325.6|6323.8|6325.5|6323.7|6326.6|6324.8|6324.6|6322.8|146
1683535500000|2023-05-08 08:45:00|6325.6|6323.8|6328.8|6327|6329.2|6327.4|6325.1|6323.3|190
1683535800000|2023-05-08 08:50:00|6328.7|6326.9|6327.5|6325.7|6328.7|6326.9|6326.4|6324.6|134
1683536100000|2023-05-08 08:55:00|6327.1|6325.3|6324.1|6322.3|6327.2|6325.4|6323.5|6321.7|201
1683536400000|2023-05-08 09:00:00|6324.2|6322.4|6321.7|6319.9|6325|6323.2|6321.3|6319.5|161
1683536700000|2023-05-08 09:05:00|6321.6|6319.8|6324.2|6322.4|6324.6|6322.8|6321.6|6319.8|145
1683537000000|2023-05-08 09:10:00|6324.3|6322.5|6327.6|6325.8|6328.2|6326.4|6324.3|6322.5|140
1683537300000|2023-05-08 09:15:00|6327.7|6325.9|6326.6|6324.8|6330.2|6328.4|6325.9|6324.1|167
1683537600000|2023-05-08 09:20:00|6326.5|6324.7|6326.4|6324.6|6326.6|6324.8|6325|6323.2|112
1683537900000|2023-05-08 09:25:00|6326.5|6324.7|6326.8|6325|6327.2|6325.4|6326.2|6324.4|113
1683538200000|2023-05-08 09:30:00|6327.1|6325.3|6327.1|6325.3|6328.1|6326.3|6326.6|6324.8|127
1683538500000|2023-05-08 09:35:00|6327.2|6325.4|6327.5|6325.7|6327.9|6326.1|6327.2|6325.4|169
1683538800000|2023-05-08 09:40:00|6327.6|6325.8|6328.1|6326.3|6328.4|6326.6|6327|6325.2|84
1683539100000|2023-05-08 09:45:00|6328.2|6326.4|6333.3|6331.5|6334.3|6332.5|6328|6326.2|111
1683539400000|2023-05-08 09:50:00|6333.4|6331.6|6332.7|6330.9|6333.5|6331.7|6329.9|6328.1|124
1683539700000|2023-05-08 09:55:00|6332.8|6331|6331.9|6330.1|6333|6331.2|6331.5|6329.7|100
1683540000000|2023-05-08 10:00:00|6331.5|6329.7|6333.7|6331.9|6333.8|6332|6331.4|6329.6|96
1683540300000|2023-05-08 10:05:00|6333.6|6331.8|6335.2|6333.4|6335.5|6333.7|6332.9|6331.1|124
1683540600000|2023-05-08 10:10:00|6335.4|6333.6|6335.9|6334.1|6336.1|6334.3|6334.8|6333|104
1683540900000|2023-05-08 10:15:00|6335.8|6334|6336.5|6334.7|6336.5|6334.7|6335.5|6333.7|68
1683541200000|2023-05-08 10:20:00|6336.4|6334.6|6339|6337.2|6339.5|6337.7|6336.4|6334.6|97
1683541500000|2023-05-08 10:25:00|6338.8|6337|6342.3|6340.5|6342.5|6340.7|6336.4|6334.6|155
1683541800000|2023-05-08 10:30:00|6342.1|6340.3|6341.6|6339.8|6342.1|6340.3|6339.4|6337.6|147
1683542100000|2023-05-08 10:35:00|6341.8|6340|6342.1|6340.3|6343|6341.2|6340.7|6338.9|107
1683542400000|2023-05-08 10:40:00|6342|6340.2|6341.7|6339.9|6342.3|6340.5|6340.6|6338.8|89
1683542700000|2023-05-08 10:45:00|6341.6|6339.8|6343|6341.2|6343.5|6341.7|6341.5|6339.7|120
1683543000000|2023-05-08 10:50:00|6343.1|6341.3|6344.6|6342.8|6345.6|6343.8|6343.1|6341.3|131
1683543300000|2023-05-08 10:55:00|6344.5|6342.7|6346.9|6345.1|6346.9|6345.1|6344.5|6342.7|138
1683543600000|2023-05-08 11:00:00|6347|6345.2|6347.6|6345.8|6347.6|6345.8|6346|6344.2|135
1683543900000|2023-05-08 11:05:00|6347.5|6345.7|6348.2|6346.4|6348.6|6346.8|6347.1|6345.3|130
1683544200000|2023-05-08 11:10:00|6348.1|6346.3|6347.6|6345.8|6348.6|6346.8|6346.5|6344.7|133
1683544500000|2023-05-08 11:15:00|6347.5|6345.7|6345.6|6343.8|6347.7|6345.9|6345.2|6343.4|86
1683544800000|2023-05-08 11:20:00|6346|6344.2|6347.9|6346.1|6348|6346.2|6345.4|6343.6|90
1683545100000|2023-05-08 11:25:00|6347.8|6346|6347.2|6345.4|6348.2|6346.4|6347.1|6345.3|88
1683545400000|2023-05-08 11:30:00|6347.3|6345.5|6348.1|6346.3|6348.6|6346.8|6346.6|6344.8|146
1683545700000|2023-05-08 11:35:00|6348.2|6346.4|6347.6|6345.8|6348.6|6346.8|6347|6345.2|164
1683546000000|2023-05-08 11:40:00|6347.7|6345.9|6348.9|6347.1|6349.7|6347.9|6347.1|6345.3|161
1683546300000|2023-05-08 11:45:00|6349|6347.2|6346.4|6344.6|6349.8|6348|6345.7|6343.9|204
1683546600000|2023-05-08 11:50:00|6346.5|6344.7|6346.6|6344.8|6347.1|6345.3|6345.1|6343.3|182
1683546900000|2023-05-08 11:55:00|6346.5|6344.7|6344.1|6342.3|6346.5|6344.7|6343.9|6342.1|188
1683547200000|2023-05-08 12:00:00|6344.2|6342.4|6345.6|6343.8|6345.7|6343.9|6342.7|6340.9|203
1683547500000|2023-05-08 12:05:00|6345.7|6343.9|6348|6346.2|6349|6347.2|6344.9|6343.1|149
1683547800000|2023-05-08 12:10:00|6348.1|6346.3|6345.8|6344|6348.1|6346.3|6345.1|6343.3|184
1683548100000|2023-05-08 12:15:00|6345.9|6344.1|6347.1|6345.3|6347.5|6345.7|6345.3|6343.5|178
1683548400000|2023-05-08 12:20:00|6346.9|6345.1|6345.6|6343.8|6348.2|6346.4|6345.2|6343.4|226
1683548700000|2023-05-08 12:25:00|6345.5|6343.7|6344.3|6342.5|6346|6344.2|6342.4|6340.6|147
1683549000000|2023-05-08 12:30:00|6344.6|6342.8|6345.9|6344.1|6346.2|6344.4|6343.5|6341.7|139
1683549300000|2023-05-08 12:35:00|6346|6344.2|6347.8|6346|6347.9|6346.1|6344.5|6342.7|173
1683549600000|2023-05-08 12:40:00|6347.9|6346.1|6349.2|6347.4|6349.6|6347.8|6347.9|6346.1|213
1683549900000|2023-05-08 12:45:00|6349.1|6347.3|6350.6|6348.8|6352.2|6350.4|6348.7|6346.9|205
1683550200000|2023-05-08 12:50:00|6350.5|6348.7|6350.7|6348.9|6351.6|6349.8|6350.2|6348.4|159
1683550500000|2023-05-08 12:55:00|6350.8|6349|6349.9|6348.1|6351.1|6349.3|6349.5|6347.7|190
1683550800000|2023-05-08 13:00:00|6350|6348.2|6352.1|6350.3|6352.6|6350.8|6349.9|6348.1|217
1683551100000|2023-05-08 13:05:00|6352|6350.2|6353.1|6351.3|6353.6|6351.8|6350.9|6349.1|166
1683551400000|2023-05-08 13:10:00|6353.2|6351.4|6354|6352.2|6354.7|6352.9|6352.3|6350.5|198
1683551700000|2023-05-08 13:15:00|6354.1|6352.3|6356.8|6355|6357|6355.2|6352.3|6350.5|217
1683552000000|2023-05-08 13:20:00|6356.9|6355.1|6358.6|6356.8|6359|6357.2|6355.3|6353.5|122
1683552300000|2023-05-08 13:25:00|6358.7|6356.9|6356.5|6354.7|6358.7|6356.9|6356.2|6354.4|139
1683552600000|2023-05-08 13:30:00|6356.6|6354.8|6357.4|6355.6|6358.5|6356.7|6356.6|6354.8|184
1683552900000|2023-05-08 13:35:00|6357.5|6355.7|6356.4|6354.6|6357.5|6355.7|6354.8|6353|177
1683553200000|2023-05-08 13:40:00|6356.5|6354.7|6354|6352.2|6356.5|6354.7|6353.4|6351.6|252
1683553500000|2023-05-08 13:45:00|6354.1|6352.3|6356.7|6354.9|6357.6|6355.8|6353.5|6351.7|298
1683553800000|2023-05-08 13:50:00|6356.6|6354.8|6357.1|6355.3|6357.6|6355.8|6355.5|6353.7|209
1683554100000|2023-05-08 13:55:00|6357.4|6355.6|6359.6|6357.8|6360.6|6357.8|6356.6|6354.8|197
1683554400000|2023-05-08 14:00:00|6359.7|6357.9|6358.6|6356.8|6360.4|6358.6|6358.4|6356.6|204
1683554700000|2023-05-08 14:05:00|6358.7|6356.9|6357.9|6356.1|6359.4|6357.6|6357.2|6355.4|180
1683555000000|2023-05-08 14:10:00|6357.7|6355.9|6358.5|6356.7|6358.5|6356.7|6357.1|6355.3|168
1683555300000|2023-05-08 14:15:00|6358.6|6356.8|6353.2|6351.4|6358.6|6356.8|6351.5|6349.7|170
1683555600000|2023-05-08 14:20:00|6353.1|6351.3|6351.9|6350.1|6353.2|6351.4|6350.4|6348.6|187
1683555900000|2023-05-08 14:25:00|6352|6350.2|6350.8|6349|6353.4|6351.6|6350.4|6348.6|224
1683556200000|2023-05-08 14:30:00|6350.9|6349.1|6352.9|6351.1|6353.8|6352|6350.9|6349.1|201
1683556500000|2023-05-08 14:35:00|6353.1|6351.3|6353.9|6352.1|6355|6353.2|6352.3|6350.5|241
1683556800000|2023-05-08 14:40:00|6352.8|6351|6354.8|6353|6355.3|6353.5|6352.8|6351|184
1683557100000|2023-05-08 14:45:00|6354.9|6353.1|6354.1|6352.3|6355|6353.2|6352.4|6350.6|238
1683557400000|2023-05-08 14:50:00|6354.2|6352.4|6354.3|6352.5|6354.9|6353.1|6353.1|6351.3|206
1683557700000|2023-05-08 14:55:00|6354.5|6352.7|6352.9|6351.1|6355.9|6354.1|6352.2|6350.4|220
1683558000000|2023-05-08 15:00:00|6352.8|6351|6350.2|6348.4|6352.9|6351.1|6348.8|6347|192
1683558300000|2023-05-08 15:05:00|6350.3|6348.5|6351|6349.2|6353|6351.2|6349.9|6348.1|150
1683558600000|2023-05-08 15:10:00|6350.9|6349.1|6350.4|6348.6|6352.1|6350.3|6350.1|6348.3|154
1683558900000|2023-05-08 15:15:00|6350.5|6348.7|6351.6|6349.8|6351.9|6350.1|6349.4|6347.6|122
1683559200000|2023-05-08 15:20:00|6351.7|6349.9|6354.6|6352.8|6354.8|6353|6351.1|6349.3|146
1683559500000|2023-05-08 15:25:00|6354.7|6352.9|6353.2|6351.4|6354.7|6352.9|6352.1|6350.3|113
1683559800000|2023-05-08 15:30:00|6352.9|6351.1|6354.3|6352.5|6354.7|6352.9|6351.8|6350|188
1683560100000|2023-05-08 15:35:00|6354.2|6352.4|6354.6|6352.8|6355.1|6353.3|6353.2|6351.4|108
1683560400000|2023-05-08 15:40:00|6354.7|6352.9|6354|6352.2|6355.3|6353.5|6353.6|6351.8|136
1683560700000|2023-05-08 15:45:00|6354.1|6352.3|6353.7|6351.9|6354.7|6352.9|6353.1|6351.3|109
1683561000000|2023-05-08 15:50:00|6353.8|6352|6352.1|6350.3|6353.8|6352|6351.8|6350|104
1683561300000|2023-05-08 15:55:00|6352.2|6350.4|6350.1|6348.3|6352.2|6350.4|6349.7|6347.9|83
1683561600000|2023-05-08 16:00:00|6350.2|6348.4|6351.1|6349.3|6351.8|6350|6350.2|6348.4|99
1683561900000|2023-05-08 16:05:00|6350.9|6349.1|6352.3|6350.5|6352.3|6350.5|6350.8|6349|61
1683562200000|2023-05-08 16:10:00|6352.4|6350.6|6354|6352.2|6354|6352.2|6352.4|6350.6|86
1683562500000|2023-05-08 16:15:00|6353.9|6352.1|6354.4|6352.6|6355|6353.2|6353.6|6351.8|103
1683562800000|2023-05-08 16:20:00|6354.5|6352.7|6353.9|6352.1|6355.1|6353.3|6353.8|6352|81
1683563100000|2023-05-08 16:25:00|6354|6352.2|6353|6351.2|6354|6352.2|6352.7|6350.9|46
1683563400000|2023-05-08 16:30:00|6353.3|6351.5|6352.7|6350.9|6353.4|6351.6|6352.4|6350.6|93
1683563700000|2023-05-08 16:35:00|6352.6|6350.8|6352.5|6350.7|6354|6352.2|6352.4|6350.6|97
1683564000000|2023-05-08 16:40:00|6352.6|6350.8|6352|6350.2|6353|6351.2|6351.6|6349.8|103
1683564300000|2023-05-08 16:45:00|6352.1|6350.3|6351|6349.2|6352.5|6350.7|6350.7|6348.9|98
1683564600000|2023-05-08 16:50:00|6350.9|6349.1|6350.3|6348.5|6351.1|6349.3|6349.9|6348.1|88
1683564900000|2023-05-08 16:55:00|6350.2|6348.4|6352.2|6350.4|6352.2|6350.4|6349.6|6347.8|102
1683565200000|2023-05-08 17:00:00|6352.4|6350.6|6350.8|6349|6352.6|6350.8|6350.3|6348.5|84
1683565500000|2023-05-08 17:05:00|6350.9|6349.1|6348.9|6347.1|6351|6349.2|6348.8|6347|56
1683565800000|2023-05-08 17:10:00|6349|6347.2|6350|6348.2|6350.4|6348.6|6348.1|6346.3|69
1683566100000|2023-05-08 17:15:00|6350.1|6348.3|6349.9|6348.1|6351.1|6349.3|6349.8|6348|80
1683566400000|2023-05-08 17:20:00|6349.7|6347.9|6350|6348.2|6351.1|6349.3|6349.7|6347.9|98
1683566700000|2023-05-08 17:25:00|6349.9|6348.1|6351.5|6349.7|6352.3|6350.5|6349.9|6348.1|69
1683567000000|2023-05-08 17:30:00|6351.6|6349.8|6353|6351.2|6353|6351.2|6351.5|6349.7|68
1683567300000|2023-05-08 17:35:00|6353.4|6351.6|6352.4|6350.6|6353.4|6351.6|6352.3|6350.5|77
1683567600000|2023-05-08 17:40:00|6352.3|6350.5|6351.2|6349.4|6352.6|6350.8|6351.2|6349.4|39
1683567900000|2023-05-08 17:45:00|6351.3|6349.5|6349.4|6347.6|6351.9|6350.1|6349.4|6347.6|97
1683568200000|2023-05-08 17:50:00|6349.5|6347.7|6348.9|6347.1|6349.9|6348.1|6348.4|6346.6|82
1683568500000|2023-05-08 17:55:00|6348.8|6347|6349.9|6348.1|6349.9|6348.1|6348.2|6346.4|65
1683568800000|2023-05-08 18:00:00|6349.8|6348|6343.8|6342|6349.9|6348.1|6343.5|6341.7|186
1683569100000|2023-05-08 18:05:00|6343.7|6341.9|6342.1|6340.3|6344.9|6343.1|6341.4|6339.6|216
1683569400000|2023-05-08 18:10:00|6342.2|6340.4|6344.3|6342.5|6345.4|6343.6|6341.9|6340.1|172
1683569700000|2023-05-08 18:15:00|6344.4|6342.6|6344.1|6342.3|6345.1|6343.3|6343.7|6341.9|96
1683570000000|2023-05-08 18:20:00|6344.3|6342.5|6346|6344.2|6346.5|6344.7|6344.3|6342.5|113
1683570300000|2023-05-08 18:25:00|6345.9|6344.1|6345.6|6343.8|6346.1|6344.3|6344.8|6343|117
1683570600000|2023-05-08 18:30:00|6345.7|6343.9|6349.6|6346.6|6349.6|6347.3|6345.6|6343.8|131
1683570900000|2023-05-08 18:35:00|6349.7|6346.7|6349.6|6347.8|6350.1|6348.3|6348|6346.2|111
1683571200000|2023-05-08 18:40:00|6349.5|6347.7|6350.1|6348.3|6351.1|6349.3|6349|6347.2|101
1683571500000|2023-05-08 18:45:00|6350.3|6348.5|6348.5|6346.7|6350.8|6349|6348.2|6346.4|93
1683571800000|2023-05-08 18:50:00|6348.6|6346.8|6349.8|6348|6350|6348.2|6348.5|6346.7|77
1683572100000|2023-05-08 18:55:00|6349.9|6348.1|6350.3|6347.3|6351.2|6349.3|6348.7|6346.9|137
1683572400000|2023-05-08 19:00:00|6350.4|6347.4|6347.6|6345.8|6350.8|6347.8|6347.4|6345.6|138
1683572700000|2023-05-08 19:05:00|6347.7|6345.9|6346.7|6344.9|6348.1|6346.3|6346.6|6344.8|77
1683573000000|2023-05-08 19:10:00|6346.6|6344.8|6348.2|6346.4|6348.2|6346.4|6346.6|6344.8|80
1683573300000|2023-05-08 19:15:00|6348.3|6346.5|6347.6|6345.8|6348.3|6346.5|6346.6|6344.8|113
1683573600000|2023-05-08 19:20:00|6347.7|6345.9|6347.2|6345.4|6348.1|6346.3|6347.2|6345.4|56
1683573900000|2023-05-08 19:25:00|6347.1|6345.3|6347|6345.2|6347.7|6345.8|6346.6|6344.6|86
1683574200000|2023-05-08 19:30:00|6346.8|6345|6345.7|6343.9|6346.8|6345|6345.5|6343.7|61
1683574500000|2023-05-08 19:35:00|6345.8|6344|6347.3|6345.5|6347.3|6345.5|6345.8|6344|64
1683574800000|2023-05-08 19:40:00|6347.2|6345.4|6347.2|6345.4|6347.3|6345.5|6346.8|6345|58
1683575100000|2023-05-08 19:45:00|6347.3|6345.5|6348.2|6346.4|6348.8|6347|6347.2|6345.4|73
1683575400000|2023-05-08 19:50:00|6348.4|6346.6|6348.2|6346.4|6350.1|6348.3|6348.1|6346.3|123
1683575700000|2023-05-08 19:55:00|6348.1|6346.3|6346.7|6344.9|6348.1|6346.3|6345.8|6344|88
1683576000000|2023-05-08 20:00:00|6346.6|6344.8|6346.9|6345.1|6347.2|6345.4|6346|6344.2|90
1683576300000|2023-05-08 20:05:00|6346.8|6345|6347.4|6345.6|6347.8|6346|6346.8|6345|85
1683576600000|2023-05-08 20:10:00|6347.5|6345.7|6347.7|6345.9|6348.1|6346.3|6347.5|6345.7|92
1683576900000|2023-05-08 20:15:00|6347.6|6345.8|6347.5|6345.7|6347.9|6346.1|6347.4|6345.6|120
1683577200000|2023-05-08 20:20:00|6347.6|6345.8|6346.6|6344.8|6347.9|6346.1|6346.5|6344.7|72
1683577500000|2023-05-08 20:25:00|6346.8|6345|6347.3|6344.3|6348.1|6345.2|6346.6|6344.2|46
1683577800000|2023-05-08 20:30:00|6347.2|6344.2|6345.6|6343.8|6347.3|6344.7|6345.4|6343|59
1683578100000|2023-05-08 20:35:00|6345.9|6342.9|6345.8|6344|6346.4|6344.1|6345.3|6342.8|44
1683578400000|2023-05-08 20:40:00|6345.7|6343.9|6346.1|6344.3|6346.1|6344.3|6345.7|6343.9|17
1683578700000|2023-05-08 20:45:00|6346|6344.2|6346.8|6343.8|6347.1|6344.5|6346|6343.6|56
1683579000000|2023-05-08 20:50:00|6347|6344|6346.2|6344.4|6347|6344.5|6346.2|6343.6|39
1683579300000|2023-05-08 20:55:00|6346.8|6343.8|6345.8|6342.2|6347.1|6344.1|6345.8|6342.2|136
1683579600000|2023-05-08 21:00:00|6345.7|6341.7|6345.2|6341.2|6346|6342|6344.5|6340.5|17
1683579900000|2023-05-08 21:05:00|6344.7|6340.7|6345.6|6341.6|6345.9|6341.9|6344.7|6340.7|21
1683580200000|2023-05-08 21:10:00|6345.5|6341.5|6345.4|6341.4|6346|6342|6345.4|6341.4|26
1683580500000|2023-05-08 21:15:00|6345.6|6341.6|6345.6|6341.6|6346|6342|6345.6|6341.6|23
1683580800000|2023-05-08 21:20:00|6345.7|6341.7|6345.9|6341.9|6346.1|6342.1|6345.7|6341.7|23
1683581100000|2023-05-08 21:25:00|6345.8|6341.8|6345.8|6341.8|6345.9|6341.9|6345.6|6341.6|23
1683581400000|2023-05-08 21:30:00|6345.9|6341.9|6345.9|6341.9|6346.1|6342.1|6345.3|6341.3|49
1683581700000|2023-05-08 21:35:00|6345.8|6341.8|6346.1|6342.1|6346.2|6342.2|6345.8|6341.8|37
1683582000000|2023-05-08 21:40:00|6346.2|6342.2|6346.2|6342.2|6347|6343|6345.7|6341.8|56
1683582300000|2023-05-08 21:45:00|6346.3|6342.3|6347.4|6343.4|6347.4|6343.8|6346.2|6342.2|103
1683582600000|2023-05-08 21:50:00|6347.3|6343.8|6346.1|6343.1|6347.3|6343.9|6345.9|6342|54
1683582900000|2023-05-08 21:55:00|6345.9|6342.9|6346.5|6342.5|6346.8|6343|6345.8|6342.4|48
1683583200000|2023-05-08 22:00:00|6346.6|6342.6|6343|6339.9|6347.1|6343.6|6343|6339.6|151
1683583500000|2023-05-08 22:05:00|6343.1|6340.1|6343|6340|6343.6|6340.6|6342.4|6339.4|84
1683583800000|2023-05-08 22:10:00|6343.1|6340.1|6345|6342|6345|6342|6342.9|6339.9|77
1683584100000|2023-05-08 22:15:00|6344.9|6341.9|6346.2|6343.2|6346.6|6343.6|6344.9|6341.9|420
1683584400000|2023-05-08 22:20:00|6346.4|6343.4|6347.2|6344.2|6347.4|6344.4|6346.2|6343.2|362
1683584700000|2023-05-08 22:25:00|6347.3|6344.3|6347.1|6344.1|6348.1|6345.1|6346.8|6343.8|242
1683585000000|2023-05-08 22:30:00|6347|6344|6346.7|6343.7|6347.3|6344.3|6346.3|6343.3|173
1683585300000|2023-05-08 22:35:00|6346.8|6343.8|6346.9|6343.9|6347.2|6344.2|6346.6|6343.6|97
1683585600000|2023-05-08 22:40:00|6346.8|6343.8|6346.8|6343.8|6347|6344|6346.7|6343.7|47
1683585900000|2023-05-08 22:45:00|6346.2|6343.2|6345.8|6342.8|6346.4|6343.4|6345.6|6342.6|91
1683586200000|2023-05-08 22:50:00|6345.9|6342.9|6348|6345|6348.2|6345.2|6345.6|6342.7|95
1683586500000|2023-05-08 22:55:00|6347.8|6344.8|6347.8|6344.8|6348|6345|6347.4|6344.4|24
1683586800000|2023-05-08 23:00:00|6347.9|6344.9|6350|6347|6350.4|6347.4|6347.8|6344.8|85
1683587100000|2023-05-08 23:05:00|6349.9|6346.9|6348.2|6345.2|6349.9|6346.9|6348|6345|63
1683587400000|2023-05-08 23:10:00|6348.5|6345.5|6348.1|6345.1|6348.5|6345.5|6347.2|6344.2|74
1683587700000|2023-05-08 23:15:00|6348|6345|6347.2|6344.2|6348.4|6345.4|6347.1|6344.1|73
1683588000000|2023-05-08 23:20:00|6347.3|6344.3|6343.4|6340.4|6347.3|6344.3|6342.6|6339.6|88
1683588300000|2023-05-08 23:25:00|6343.3|6340.3|6342.3|6339.3|6344|6341|6342|6339|101
1683588600000|2023-05-08 23:30:00|6342.4|6339.4|6342|6339|6342.6|6339.6|6341.3|6338.3|65
1683588900000|2023-05-08 23:35:00|6341.7|6338.7|6340.8|6337.8|6342.6|6340.1|6340.8|6337.8|68
1683589200000|2023-05-08 23:40:00|6341.2|6338.2|6341.8|6338.8|6342|6339|6340.9|6337.9|85
1683589500000|2023-05-08 23:45:00|6341.7|6338.7|6341|6338|6342.2|6339.2|6340.9|6337.9|90
1683589800000|2023-05-08 23:50:00|6341.1|6338.1|6341.5|6338.5|6341.9|6338.9|6339.4|6336.9|78
1683590100000|2023-05-08 23:55:00|6341.4|6338.4|6337.5|6335.7|6343.1|6340.3|6337.5|6335.4|128
1683590400000|2023-05-09 00:00:00|6337.6|6335.8|6336.2|6334.4|6340.8|6337.8|6334.6|6332.5|270
1683590700000|2023-05-09 00:05:00|6336.3|6334.5|6337|6335.2|6339|6337.2|6336.3|6334.5|174
1683591000000|2023-05-09 00:10:00|6337.1|6335.3|6338.5|6336.7|6338.9|6337.1|6336.6|6334.8|164
1683591300000|2023-05-09 00:15:00|6338.6|6336.8|6340.4|6338.6|6340.4|6338.6|6338.1|6336.3|162
1683591600000|2023-05-09 00:20:00|6340.5|6338.7|6336.7|6334.9|6340.6|6338.8|6336.2|6334.4|135
1683591900000|2023-05-09 00:25:00|6336.6|6334.8|6339.9|6338.1|6339.9|6338.1|6336.3|6334.5|144
1683592200000|2023-05-09 00:30:00|6340.5|6337.5|6339.7|6337.9|6341.1|6339|6338.4|6336.6|146
1683592500000|2023-05-09 00:35:00|6339.6|6337.8|6339.3|6337.5|6340.6|6338.6|6337.7|6335.9|169
1683592800000|2023-05-09 00:40:00|6339.4|6337.6|6339.5|6337.7|6339.5|6337.7|6338.4|6336.6|147
1683593100000|2023-05-09 00:45:00|6339.6|6337.8|6339.7|6337.9|6340.5|6338.7|6338.6|6336.4|176
1683593400000|2023-05-09 00:50:00|6339.8|6338|6337.9|6336.1|6340.9|6339.1|6337.9|6336.1|180
1683593700000|2023-05-09 00:55:00|6337.7|6335.9|6339.2|6337.4|6339.5|6337.7|6337.1|6335.3|172
1683594000000|2023-05-09 01:00:00|6339.1|6337.3|6340.6|6338.8|6341.2|6339.4|6338|6336.2|169
1683594300000|2023-05-09 01:05:00|6340.5|6338.7|6339.7|6337.9|6340.7|6338.9|6338.5|6336.7|157
1683594600000|2023-05-09 01:10:00|6339.6|6337.8|6339.2|6337.4|6340.5|6338.7|6338.8|6336.2|187
1683594900000|2023-05-09 01:15:00|6339.6|6337.8|6338.3|6336.5|6340.5|6338.7|6338.2|6336.4|243
1683595200000|2023-05-09 01:20:00|6338.2|6336.4|6335.9|6334.1|6338.4|6336.6|6335.9|6334.1|200
1683595500000|2023-05-09 01:25:00|6336|6334.2|6337.4|6334.4|6339.4|6337.6|6336|6334.1|151
1683595800000|2023-05-09 01:30:00|6337.3|6334.3|6336|6333|6338.9|6336.7|6335.1|6332.8|173
1683596100000|2023-05-09 01:35:00|6335.9|6332.9|6334.2|6332.4|6337|6334.5|6334.2|6331.8|127
1683596400000|2023-05-09 01:40:00|6334|6332.2|6330.6|6328.8|6335.2|6333.4|6330.5|6328.7|214
1683596700000|2023-05-09 01:45:00|6330.5|6328.7|6329.7|6327.9|6331|6329.1|6328.5|6326.7|173
1683597000000|2023-05-09 01:50:00|6329.6|6327.8|6331.2|6329.4|6332|6330.2|6329.1|6327.3|197
1683597300000|2023-05-09 01:55:00|6331.3|6329.5|6331.5|6329.7|6333|6330.6|6331.3|6329.2|166
1683597600000|2023-05-09 02:00:00|6331.6|6329.8|6333.7|6331.9|6334.6|6332.8|6331.6|6329.8|115
1683597900000|2023-05-09 02:05:00|6333.8|6332|6332.1|6330.3|6334.3|6332.5|6331.5|6329.7|154
1683598200000|2023-05-09 02:10:00|6332|6330.2|6330.7|6328.9|6332.3|6330.5|6330.7|6328.9|141
1683598500000|2023-05-09 02:15:00|6330.8|6329|6333|6331.2|6333.7|6331.9|6330.8|6329|126
1683598800000|2023-05-09 02:20:00|6332.9|6331.1|6332.8|6331|6334|6332.1|6332.6|6330.8|147
1683599100000|2023-05-09 02:25:00|6333|6331.2|6335.5|6332.5|6335.6|6333.5|6332|6330.2|185
1683599400000|2023-05-09 02:30:00|6335.6|6332.6|6335.2|6333.4|6335.8|6334|6334.7|6332.5|146
1683599700000|2023-05-09 02:35:00|6335.1|6333.3|6334.4|6332.6|6336.1|6334.3|6334.3|6332.5|113
1683600000000|2023-05-09 02:40:00|6334.3|6332.5|6332.7|6329.7|6334.3|6332.5|6332|6329.7|155
1683600300000|2023-05-09 02:45:00|6332.6|6329.6|6333.8|6332|6334.1|6332.3|6332|6329.6|134
1683600600000|2023-05-09 02:50:00|6333.6|6331.8|6333.5|6331.7|6334|6332.2|6333.4|6331.6|107
1683600900000|2023-05-09 02:55:00|6333.6|6331.8|6332.9|6331.1|6333.9|6332.1|6332.6|6330.8|131
1683601200000|2023-05-09 03:00:00|6333|6331.2|6332|6330.2|6333.1|6331.3|6331.6|6329.8|119
1683601500000|2023-05-09 03:05:00|6331.9|6330.1|6332.7|6330.9|6333.2|6331.4|6331.6|6329.8|151
1683601800000|2023-05-09 03:10:00|6333|6331.2|6336.6|6334.8|6336.7|6334.9|6332.7|6330.9|156
1683602100000|2023-05-09 03:15:00|6336.7|6334.9|6334|6332.2|6337.2|6335.4|6333.9|6332.1|117
1683602400000|2023-05-09 03:20:00|6333.9|6332.1|6332.9|6331.1|6334.2|6332.4|6332.3|6330.5|163
1683602700000|2023-05-09 03:25:00|6333|6331.2|6332.6|6330.8|6333.6|6331.8|6332|6330.2|143
1683603000000|2023-05-09 03:30:00|6332.7|6330.9|6334.7|6332.9|6335.1|6333.3|6332.7|6330.9|92
1683603300000|2023-05-09 03:35:00|6334.6|6332.8|6334.2|6332.4|6334.7|6332.9|6334|6332.2|86
1683603600000|2023-05-09 03:40:00|6334.3|6332.5|6334.6|6332.8|6334.9|6333.1|6334.2|6332.4|63
1683603900000|2023-05-09 03:45:00|6334.5|6332.7|6334.6|6332.8|6335.2|6333.4|6334.1|6332.3|118
1683604200000|2023-05-09 03:50:00|6334.8|6333|6337.5|6335.7|6337.6|6335.8|6334.7|6332.9|135
1683604500000|2023-05-09 03:55:00|6337.6|6335.8|6339.9|6338.1|6339.9|6338.1|6337.4|6335.6|124
1683604800000|2023-05-09 04:00:00|6340|6338.2|6342.6|6340.8|6343.3|6341.5|6340|6338.2|102
1683605100000|2023-05-09 04:05:00|6342.7|6340.9|6340.2|6338.4|6342.7|6340.9|6339.8|6338|110
1683605400000|2023-05-09 04:10:00|6340.1|6338.3|6340.6|6338.8|6340.7|6338.9|6338.9|6337.1|143
1683605700000|2023-05-09 04:15:00|6340.5|6338.7|6341.3|6339.5|6342.2|6340.4|6340.5|6338.7|142
1683606000000|2023-05-09 04:20:00|6341.4|6339.6|6341.2|6339.4|6341.5|6339.7|6340.3|6338.5|127
1683606300000|2023-05-09 04:25:00|6341.3|6339.5|6342.5|6340.7|6342.8|6341|6341.2|6339.4|115
1683606600000|2023-05-09 04:30:00|6343|6341.2|6344.2|6342.4|6344.5|6342.7|6342.7|6340.9|91
1683606900000|2023-05-09 04:35:00|6344.3|6342.5|6344.5|6342.7|6345.3|6343.5|6343.8|6342|118
1683607200000|2023-05-09 04:40:00|6344.6|6342.8|6343.1|6341.3|6344.6|6342.8|6342.9|6341.1|111
1683607500000|2023-05-09 04:45:00|6343.4|6341.6|6343.2|6341.4|6343.6|6341.8|6343|6341.2|87
1683607800000|2023-05-09 04:50:00|6343.1|6341.3|6341.3|6339.5|6343.5|6341.7|6341.2|6339.4|74
1683608100000|2023-05-09 04:55:00|6341.2|6339.4|6340.7|6338.9|6341.2|6339.4|6340|6338.2|92
1683608400000|2023-05-09 05:00:00|6340.6|6338.8|6340|6338.2|6342.3|6340.5|6339.8|6338|121
1683608700000|2023-05-09 05:05:00|6340.1|6338.3|6340.6|6338.8|6340.9|6339.1|6339.8|6338|129
1683609000000|2023-05-09 05:10:00|6340.7|6338.9|6340.4|6338.6|6341.2|6339.4|6339.9|6338.1|107
1683609300000|2023-05-09 05:15:00|6340.5|6338.7|6343.1|6341.3|6343.7|6341.9|6340.5|6338.7|115
1683609600000|2023-05-09 05:20:00|6343.2|6341.4|6343.5|6341.7|6343.7|6341.9|6342.8|6341|114
1683609900000|2023-05-09 05:25:00|6343|6341.2|6342.4|6340.6|6343.5|6341.7|6342.2|6340.4|139
1683610200000|2023-05-09 05:30:00|6342.3|6340.5|6341.7|6339.9|6342.6|6340.8|6340.7|6338.9|176
1683610500000|2023-05-09 05:35:00|6341.8|6340|6341.5|6339.7|6342.1|6340.3|6340.9|6339.1|139
1683610800000|2023-05-09 05:40:00|6341.6|6339.8|6340.9|6339.1|6342|6340.2|6340.8|6339|114
1683611100000|2023-05-09 05:45:00|6340.6|6338.8|6339.6|6337.8|6340.7|6338.9|6339.1|6337.3|104
1683611400000|2023-05-09 05:50:00|6339.7|6337.9|6340.1|6338.3|6340.3|6338.5|6338.3|6336.5|97
1683611700000|2023-05-09 05:55:00|6340|6338.2|6340.4|6338.6|6340.9|6339.1|6339.8|6338|161
1683612000000|2023-05-09 06:00:00|6340.3|6338.5|6338.5|6336.7|6340.3|6338.5|6336.6|6334.8|196
1683612300000|2023-05-09 06:05:00|6338.4|6336.6|6335.2|6333.4|6338.8|6337|6334.9|6333.1|177
1683612600000|2023-05-09 06:10:00|6335.1|6333.3|6334.4|6332.6|6336.3|6334.5|6334.4|6332.6|215
1683612900000|2023-05-09 06:15:00|6334.5|6332.7|6335.7|6333.9|6335.7|6333.9|6333.1|6331.3|224
1683613200000|2023-05-09 06:20:00|6335.8|6334|6337|6335.2|6337.5|6335.7|6334.1|6332.3|255
1683613500000|2023-05-09 06:25:00|6337.1|6335.3|6336.4|6334.6|6337.6|6335.8|6336.1|6334.3|209
1683613800000|2023-05-09 06:30:00|6336.5|6334.7|6335.7|6333.9|6337.4|6335.6|6335|6333.2|144
1683614100000|2023-05-09 06:35:00|6335.6|6333.8|6334.9|6333.1|6336.2|6334.4|6334.4|6332.6|200
1683614400000|2023-05-09 06:40:00|6335|6333.2|6334.9|6333.1|6335.9|6334.1|6334.4|6332.6|168
1683614700000|2023-05-09 06:45:00|6334.8|6333|6332.3|6330.5|6334.8|6333|6331.6|6329.8|255
1683615000000|2023-05-09 06:50:00|6332.5|6330.7|6333.1|6331.3|6334.8|6333|6331.3|6329.5|233
1683615300000|2023-05-09 06:55:00|6333|6331.2|6332|6330.2|6333.5|6331.7|6331.5|6329.7|228
1683615600000|2023-05-09 07:00:00|6332.1|6330.3|6332|6330.2|6334.3|6332.5|6330.4|6328.6|263
1683615900000|2023-05-09 07:05:00|6331.9|6330.1|6328|6326.2|6332.1|6330.3|6327.6|6325.8|281
1683616200000|2023-05-09 07:10:00|6327.9|6326.1|6330.2|6328.4|6331.5|6329.7|6327.9|6326.1|230
1683616500000|2023-05-09 07:15:00|6330.1|6328.3|6327.7|6325.9|6330.2|6328.4|6327.2|6325.4|206
1683616800000|2023-05-09 07:20:00|6327.6|6325.8|6328.9|6327.1|6329.6|6327.8|6326.6|6324.8|234
1683617100000|2023-05-09 07:25:00|6329.1|6327.3|6329.3|6327.5|6329.9|6328.1|6328.6|6326.8|172
1683617400000|2023-05-09 07:30:00|6329.2|6327.4|6328.2|6326.4|6330.5|6328.7|6327.9|6326.1|171
1683617700000|2023-05-09 07:35:00|6328.1|6326.3|6327.4|6325.6|6328.8|6327|6326.4|6324.6|206
1683618000000|2023-05-09 07:40:00|6327.3|6325.5|6331.5|6329.7|6331.5|6329.7|6327.3|6325.5|192
1683618300000|2023-05-09 07:45:00|6331.6|6329.8|6333.7|6331.9|6333.7|6331.9|6331.6|6329.8|154
1683618600000|2023-05-09 07:50:00|6333.9|6332.1|6334.5|6332.7|6335|6333.2|6333.4|6331.6|176
1683618900000|2023-05-09 07:55:00|6334.4|6332.6|6331.3|6329.5|6334.5|6332.7|6330.5|6328.7|184
1683619200000|2023-05-09 08:00:00|6331.4|6329.6|6333.6|6331.8|6334.4|6332.6|6330.4|6328.6|214
1683619500000|2023-05-09 08:05:00|6333.7|6331.9|6334.1|6332.3|6335.5|6333.7|6332.9|6331.1|208
1683619800000|2023-05-09 08:10:00|6334|6332.2|6331|6329.2|6334|6332.2|6330.8|6329|221
1683620100000|2023-05-09 08:15:00|6331.1|6329.3|6329.6|6327.8|6331.7|6329.9|6329.3|6327.5|194
1683620400000|2023-05-09 08:20:00|6329.5|6327.7|6330|6328.2|6330.9|6329.1|6329.2|6327.4|207
1683620700000|2023-05-09 08:25:00|6329.9|6328.1|6331.4|6329.6|6331.4|6329.6|6329|6327.2|219
1683621000000|2023-05-09 08:30:00|6331.3|6329.5|6333.6|6331.8|6334|6332.2|6331.1|6329.3|212
1683621300000|2023-05-09 08:35:00|6333.7|6331.9|6334.5|6332.7|6335.5|6333.7|6333.2|6331.4|188
1683621600000|2023-05-09 08:40:00|6334.4|6332.6|6335.8|6334|6336|6334.2|6332.9|6331.1|156
1683621900000|2023-05-09 08:45:00|6335.7|6333.9|6333.2|6331.4|6336.3|6334.5|6332.8|6331|182
1683622200000|2023-05-09 08:50:00|6333.4|6331.6|6333.2|6331.4|6335.5|6333.7|6332.1|6330.3|192
1683622500000|2023-05-09 08:55:00|6333.1|6331.3|6331.9|6330.1|6333.4|6331.6|6331.9|6330.1|179
1683622800000|2023-05-09 09:00:00|6331.8|6330|6335.3|6333.5|6335.7|6333.9|6331.8|6330|204
1683623100000|2023-05-09 09:05:00|6335.4|6333.6|6336.1|6334.3|6337.4|6335.6|6335.1|6333.3|202
1683623400000|2023-05-09 09:10:00|6336.2|6334.4|6336.4|6334.6|6337|6335.2|6336|6334.2|179
1683623700000|2023-05-09 09:15:00|6336.5|6334.7|6335.5|6333.7|6336.5|6334.7|6334.5|6332.7|191
1683624000000|2023-05-09 09:20:00|6335.6|6333.8|6332.6|6330.8|6336.1|6334.3|6332.5|6330.7|147
1683624300000|2023-05-09 09:25:00|6332.5|6330.7|6333.1|6331.3|6334.1|6332.3|6332.4|6330.6|132
1683624600000|2023-05-09 09:30:00|6333.2|6331.4|6334.3|6332.5|6335|6333.2|6332.1|6330.3|164
1683624900000|2023-05-09 09:35:00|6334.4|6332.6|6334.5|6332.7|6335.2|6333.4|6333.5|6331.7|149
1683625200000|2023-05-09 09:40:00|6334.6|6332.8|6338|6336.2|6339.1|6337.3|6334.6|6332.8|173
1683625500000|2023-05-09 09:45:00|6337.9|6336.1|6338.2|6336.4|6338.5|6336.7|6336.7|6334.9|138
1683625800000|2023-05-09 09:50:00|6338.4|6336.6|6336.5|6334.7|6338.5|6336.7|6336.2|6334.4|162
1683626100000|2023-05-09 09:55:00|6336.6|6334.8|6333.4|6331.6|6337.3|6335.5|6333.4|6331.6|136
1683626400000|2023-05-09 10:00:00|6333.3|6331.5|6335.5|6333.7|6336|6334.2|6332.5|6330.7|131
1683626700000|2023-05-09 10:05:00|6335.4|6333.6|6334.9|6333.1|6336.5|6334.7|6334.3|6332.5|117
1683627000000|2023-05-09 10:10:00|6334.8|6333|6335.1|6333.3|6335.3|6333.5|6333.8|6332|119
1683627300000|2023-05-09 10:15:00|6335|6333.2|6335|6333.2|6336.6|6334.8|6334.5|6332.7|144
1683627600000|2023-05-09 10:20:00|6334.9|6333.1|6336.9|6335.1|6337.1|6335.3|6334.8|6333|129
1683627900000|2023-05-09 10:25:00|6336.8|6335|6336.4|6334.6|6337|6335.2|6335.9|6334.1|109
1683628200000|2023-05-09 10:30:00|6336.3|6334.5|6337.4|6335.6|6337.6|6335.8|6335.4|6333.6|97
1683628500000|2023-05-09 10:35:00|6337.3|6335.5|6337.2|6335.4|6337.8|6336|6336.8|6335|98
1683628800000|2023-05-09 10:40:00|6337.1|6335.3|6337.3|6335.5|6337.6|6335.8|6335.8|6334|126
1683629100000|2023-05-09 10:45:00|6337.2|6335.4|6336.8|6335|6337.6|6335.8|6336.5|6334.7|75
1683629400000|2023-05-09 10:50:00|6336.9|6335.1|6338.2|6336.4|6338.4|6336.6|6336.9|6335.1|97
1683629700000|2023-05-09 10:55:00|6338.1|6336.3|6337.6|6335.8|6339.3|6337.5|6337.6|6335.8|143
1683630000000|2023-05-09 11:00:00|6337.7|6335.9|6340.2|6338.4|6341.7|6339.9|6337.7|6335.9|153
1683630300000|2023-05-09 11:05:00|6340.1|6338.3|6339.9|6338.1|6340.3|6338.5|6339.2|6337.4|152
1683630600000|2023-05-09 11:10:00|6339.8|6338|6342.2|6340.4|6342.7|6340.9|6339.6|6337.8|125
1683630900000|2023-05-09 11:15:00|6342.1|6340.3|6342.3|6340.5|6343.2|6341.4|6340.8|6339|128
1683631200000|2023-05-09 11:20:00|6342.2|6340.4|6340.3|6338.5|6342.3|6340.5|6340.3|6338.5|112
1683631500000|2023-05-09 11:25:00|6340.2|6338.4|6337.6|6335.8|6340.3|6338.5|6337.3|6335.5|141
1683631800000|2023-05-09 11:30:00|6337.7|6335.9|6331.7|6329.9|6337.8|6336|6331.3|6329.5|168
1683632100000|2023-05-09 11:35:00|6331.8|6330|6331|6329.2|6333.8|6332|6329.3|6327.5|203
1683632400000|2023-05-09 11:40:00|6330.9|6329.1|6331.9|6330.1|6332.7|6330.9|6329.5|6327.7|158
1683632700000|2023-05-09 11:45:00|6331.8|6330|6329.8|6328|6331.9|6330.1|6329.4|6327.6|171
1683633000000|2023-05-09 11:50:00|6329.9|6328.1|6329.5|6327.7|6330.5|6328.7|6327.8|6326|149
1683633300000|2023-05-09 11:55:00|6329.4|6327.6|6328.2|6326.4|6329.4|6327.6|6327.7|6325.9|146
1683633600000|2023-05-09 12:00:00|6328.5|6326.7|6330.5|6328.7|6330.9|6329.1|6328.5|6326.7|156
1683633900000|2023-05-09 12:05:00|6330.4|6328.6|6328.7|6326.9|6330.8|6329|6328.1|6326.3|163
1683634200000|2023-05-09 12:10:00|6328.8|6327|6329.9|6328.1|6330.5|6328.7|6328.4|6326.6|147
1683634500000|2023-05-09 12:15:00|6330|6328.2|6329.3|6327.5|6332|6330.2|6328.7|6326.9|180
1683634800000|2023-05-09 12:20:00|6329.4|6327.6|6328.2|6326.4|6329.7|6327.9|6326.7|6324.9|157
1683635100000|2023-05-09 12:25:00|6328.3|6326.5|6326.8|6325|6328.5|6326.7|6324.3|6322.5|139
1683635400000|2023-05-09 12:30:00|6327.1|6325.3|6326.2|6324.4|6327.1|6325.3|6324.3|6322.5|187
1683635700000|2023-05-09 12:35:00|6326.3|6324.5|6327.7|6325.9|6327.8|6326|6326.3|6324.5|170
1683636000000|2023-05-09 12:40:00|6327.8|6326|6329.3|6327.5|6330|6328.2|6327.4|6325.6|157
1683636300000|2023-05-09 12:45:00|6329.2|6327.4|6328.1|6326.3|6331.2|6329.4|6327.8|6326|157
1683636600000|2023-05-09 12:50:00|6328.2|6326.4|6324.7|6322.9|6328.8|6327|6324.7|6322.9|166
1683636900000|2023-05-09 12:55:00|6324.9|6323.1|6323.2|6321.4|6325.1|6323.3|6322.9|6321.1|225
1683637200000|2023-05-09 13:00:00|6323.1|6321.3|6322.7|6320.9|6324|6322.2|6322.6|6320.8|202
1683637500000|2023-05-09 13:05:00|6322.8|6321|6321.9|6320.1|6323.4|6321.6|6321.1|6319.3|185
1683637800000|2023-05-09 13:10:00|6321.8|6320|6323.3|6321.5|6324.2|6322.4|6321.6|6319.8|224
1683638100000|2023-05-09 13:15:00|6323.4|6321.6|6321.9|6320.1|6324.1|6322.3|6319.4|6317.6|228
1683638400000|2023-05-09 13:20:00|6322|6320.2|6320.6|6318.8|6322.8|6321|6320|6318.2|233
1683638700000|2023-05-09 13:25:00|6320.7|6318.9|6323.3|6321.5|6323.7|6321.9|6320.7|6318.9|146
1683639000000|2023-05-09 13:30:00|6323.4|6321.6|6322.3|6320.5|6323.7|6321.9|6321.1|6319.3|243
1683639300000|2023-05-09 13:35:00|6322.2|6320.4|6322.8|6321|6323.8|6322|6322.1|6320.3|211
1683639600000|2023-05-09 13:40:00|6322.7|6320.9|6327.9|6326.1|6328.8|6327|6322.2|6320.4|282
1683639900000|2023-05-09 13:45:00|6327.7|6325.9|6329.3|6327.5|6329.3|6327.5|6327.5|6325.7|261
1683640200000|2023-05-09 13:50:00|6329.4|6327.6|6330.8|6329|6331.5|6329.7|6328.6|6326.8|257
1683640500000|2023-05-09 13:55:00|6330.7|6328.9|6331.2|6329.4|6332.2|6330.4|6329|6327.2|243
1683640800000|2023-05-09 14:00:00|6331.6|6329.8|6325.6|6323.8|6332|6330.2|6324.3|6322.5|228
1683641100000|2023-05-09 14:05:00|6325.7|6323.9|6326.2|6324.4|6327.2|6325.4|6324.6|6322.8|177
1683641400000|2023-05-09 14:10:00|6326.6|6324.8|6326.1|6324.3|6327.7|6325.9|6324.6|6322.8|136
1683641700000|2023-05-09 14:15:00|6326.2|6324.4|6326|6324.2|6328.8|6327|6325.8|6324|211
1683642000000|2023-05-09 14:20:00|6326.1|6324.3|6325.2|6323.4|6327.9|6326.1|6324.8|6323|201
1683642300000|2023-05-09 14:25:00|6325.5|6323.7|6325.7|6323.9|6327.8|6326|6324.2|6322.4|206
1683642600000|2023-05-09 14:30:00|6325.8|6324|6324.7|6322.9|6325.8|6324|6322.6|6320.8|224
1683642900000|2023-05-09 14:35:00|6324.8|6323|6327.2|6325.4|6327.6|6325.8|6324.7|6322.9|238
1683643200000|2023-05-09 14:40:00|6327.1|6325.3|6328.5|6326.7|6328.5|6326.7|6326.1|6324.3|126
1683643500000|2023-05-09 14:45:00|6328.3|6326.5|6328.1|6326.3|6329|6327.2|6326.8|6325|188
1683643800000|2023-05-09 14:50:00|6328.2|6326.4|6329.1|6327.3|6330.1|6328.3|6327.6|6325.8|226
1683644100000|2023-05-09 14:55:00|6329|6327.2|6327.2|6325.4|6329.1|6327.3|6326.7|6324.9|208
1683644400000|2023-05-09 15:00:00|6327.6|6325.8|6327|6325.2|6327.9|6326.1|6325.7|6323.9|210
1683644700000|2023-05-09 15:05:00|6326.9|6325.1|6325.5|6323.7|6327.1|6325.3|6324.5|6322.7|177
1683645000000|2023-05-09 15:10:00|6325.7|6323.9|6324.2|6322.4|6326.7|6324.9|6323.2|6321.4|184
1683645300000|2023-05-09 15:15:00|6324.1|6322.3|6325.3|6323.5|6325.7|6323.9|6324.1|6322.3|152
1683645600000|2023-05-09 15:20:00|6325.2|6323.4|6325.4|6323.6|6326.7|6324.9|6324.2|6322.4|164
1683645900000|2023-05-09 15:25:00|6325.3|6323.5|6324.2|6322.4|6325.7|6323.9|6323.9|6322.1|131
1683646200000|2023-05-09 15:30:00|6324.3|6322.5|6323|6321.2|6324.6|6322.8|6322.8|6321|156
1683646500000|2023-05-09 15:35:00|6323.1|6321.3|6321.4|6319.6|6323.2|6321.4|6320.1|6318.3|141
1683646800000|2023-05-09 15:40:00|6321.5|6319.7|6323.5|6321.7|6323.5|6321.7|6321.3|6319.5|180
1683647100000|2023-05-09 15:45:00|6323.4|6321.6|6324.1|6322.3|6324.6|6322.8|6322.5|6320.7|119
1683647400000|2023-05-09 15:50:00|6324.2|6322.4|6323.8|6322|6324.5|6322.7|6323.3|6321.5|72
1683647700000|2023-05-09 15:55:00|6323.7|6321.9|6321.7|6319.9|6323.8|6322|6321.3|6319.5|132
1683648000000|2023-05-09 16:00:00|6321.6|6319.8|6321.6|6319.8|6321.7|6319.9|6319.4|6317.6|124
1683648300000|2023-05-09 16:05:00|6321.7|6319.9|6324.8|6323|6324.9|6323.1|6320.8|6319|169
1683648600000|2023-05-09 16:10:00|6324.7|6322.9|6326.4|6324.6|6326.4|6324.6|6323.8|6322|191
1683648900000|2023-05-09 16:15:00|6326.3|6324.5|6326.8|6325|6327.3|6325.5|6325.8|6324|113
1683649200000|2023-05-09 16:20:00|6326.9|6325.1|6327.6|6325.8|6329.2|6327.4|6326.9|6325.1|83
1683649500000|2023-05-09 16:25:00|6327.2|6325.4|6328.1|6326.3|6328.2|6326.4|6326.5|6324.7|57
1683649800000|2023-05-09 16:30:00|6328.2|6326.4|6327.2|6325.4|6329.2|6327.4|6327|6325.2|87
1683650100000|2023-05-09 16:35:00|6327.1|6325.3|6324.6|6322.8|6327.1|6325.3|6324|6322.2|142
1683650400000|2023-05-09 16:40:00|6324.5|6322.7|6325.1|6323.3|6325.2|6323.4|6323.9|6322.1|111
1683650700000|2023-05-09 16:45:00|6325.2|6323.4|6324.2|6322.4|6326.1|6324.3|6324.1|6322.3|153
1683651000000|2023-05-09 16:50:00|6324.1|6322.3|6323.8|6322|6324.2|6322.4|6323.2|6321.4|67
1683651300000|2023-05-09 16:55:00|6323.9|6322.1|6325.2|6323.4|6325.6|6323.8|6323.9|6322.1|113
1683651600000|2023-05-09 17:00:00|6325.1|6323.3|6326.7|6324.9|6327.4|6325.6|6324.6|6322.8|158
1683651900000|2023-05-09 17:05:00|6326.8|6325|6326.6|6324.8|6327|6325.2|6326.2|6324.4|111
1683652200000|2023-05-09 17:10:00|6326.7|6324.9|6326.6|6324.8|6327|6325.2|6325.4|6323.6|99
1683652500000|2023-05-09 17:15:00|6326.7|6324.9|6329.5|6327.7|6329.6|6327.8|6326.6|6324.8|119
1683652800000|2023-05-09 17:20:00|6329.6|6327.8|6330.6|6328.8|6331.5|6329.7|6329.2|6327.4|86
1683653100000|2023-05-09 17:25:00|6330.7|6328.9|6330|6328.2|6331.1|6329.3|6330|6328.2|64
1683653400000|2023-05-09 17:30:00|6330.1|6328.3|6331.2|6329.4|6331.5|6329.7|6330.1|6328.3|86
1683653700000|2023-05-09 17:35:00|6331.3|6329.5|6331.1|6329.3|6332|6330.2|6330.7|6328.9|89
1683654000000|2023-05-09 17:40:00|6331|6329.2|6330.2|6328.4|6331.2|6329.4|6330|6328.2|105
1683654300000|2023-05-09 17:45:00|6330.1|6328.3|6330.1|6328.3|6330.6|6328.8|6329.6|6327.8|87
1683654600000|2023-05-09 17:50:00|6330|6328.2|6332.2|6330.4|6332.5|6330.7|6329.3|6327.5|103
1683654900000|2023-05-09 17:55:00|6332.1|6330.3|6334.5|6332.7|6334.6|6332.8|6332.1|6330.3|113
1683655200000|2023-05-09 18:00:00|6334.6|6332.8|6336.2|6334.4|6337.7|6335.9|6334.5|6332.7|121
1683655500000|2023-05-09 18:05:00|6336.3|6334.5|6335.1|6333.3|6336.3|6334.5|6334.2|6332.4|119
1683655800000|2023-05-09 18:10:00|6335.2|6333.4|6334.9|6333.1|6335.8|6334|6334.6|6332.8|104
1683656100000|2023-05-09 18:15:00|6334.8|6333|6335.7|6333.9|6335.9|6334.1|6334.7|6332.9|61
1683656400000|2023-05-09 18:20:00|6335.6|6333.8|6338.2|6336.4|6338.7|6336.9|6335.6|6333.8|98
1683656700000|2023-05-09 18:25:00|6337.9|6336.1|6336.1|6334.3|6338.2|6336.4|6335.5|6333.7|133
1683657000000|2023-05-09 18:30:00|6336.2|6334.4|6337|6335.2|6337.1|6335.3|6336.1|6334.3|94
1683657300000|2023-05-09 18:35:00|6337.1|6335.3|6336.2|6334.4|6337.2|6335.4|6336.1|6334.3|55
1683657600000|2023-05-09 18:40:00|6336.1|6334.3|6336.6|6334.8|6337.2|6335.4|6336.1|6334.3|89
1683657900000|2023-05-09 18:45:00|6336.2|6334.4|6336.7|6334.9|6336.8|6335|6335.7|6333.9|82
1683658200000|2023-05-09 18:50:00|6336.3|6334.5|6333.5|6331.7|6336.3|6334.5|6332.9|6331.1|86
1683658500000|2023-05-09 18:55:00|6333.3|6331.5|6337.3|6334.3|6337.9|6335.6|6333.3|6331.5|146
1683658800000|2023-05-09 19:00:00|6337.1|6334.1|6335.9|6334.1|6337.3|6335|6335.3|6333.5|177
1683659100000|2023-05-09 19:05:00|6336|6334.2|6334.7|6332.9|6336|6334.2|6334.7|6332.9|39
1683659400000|2023-05-09 19:10:00|6334.8|6333|6335.6|6333.8|6336.1|6334.3|6334.2|6332.4|48
1683659700000|2023-05-09 19:15:00|6335.5|6333.7|6335.8|6334|6336.3|6334.5|6335.2|6333.4|102
1683660000000|2023-05-09 19:20:00|6336|6334.2|6335.8|6334|6336.3|6334.5|6335.2|6333.4|70
1683660300000|2023-05-09 19:25:00|6336|6334.2|6335.6|6333.8|6336.7|6334.9|6335.5|6333.7|71
1683660600000|2023-05-09 19:30:00|6335.7|6333.9|6335.2|6333.4|6335.8|6334|6334.7|6332.9|64
1683660900000|2023-05-09 19:35:00|6335.1|6333.3|6334.5|6332.7|6335.2|6333.4|6334|6332.2|73
1683661200000|2023-05-09 19:40:00|6334.4|6332.6|6333.7|6331.9|6334.7|6332.9|6333.1|6331.3|70
1683661500000|2023-05-09 19:45:00|6333.6|6331.8|6333.2|6331.4|6334.1|6332.3|6332.7|6330.9|35
1683661800000|2023-05-09 19:50:00|6333.1|6331.3|6333|6331.2|6333.2|6331.4|6332.7|6330.9|41
1683662100000|2023-05-09 19:55:00|6333.1|6331.3|6334.2|6332.4|6334.3|6332.5|6332.3|6330.5|89
1683662400000|2023-05-09 20:00:00|6334.1|6332.3|6335.7|6333.9|6336|6334.2|6333.5|6331.7|89
1683662700000|2023-05-09 20:05:00|6335.6|6333.8|6335.8|6334|6335.8|6334|6335.2|6333.4|93
1683663000000|2023-05-09 20:10:00|6335.7|6333.9|6335.8|6334|6335.9|6334.1|6335.1|6333.3|102
1683663300000|2023-05-09 20:15:00|6335.7|6333.9|6335.8|6334|6336.2|6334.4|6335.7|6333.9|119
1683663600000|2023-05-09 20:20:00|6335.7|6333.9|6336.6|6334.8|6336.6|6334.8|6335.3|6333.5|74
1683663900000|2023-05-09 20:25:00|6336.7|6334.9|6336.1|6334.3|6336.7|6334.9|6336.1|6334.3|64
1683664200000|2023-05-09 20:30:00|6336.2|6334.4|6335.7|6333.9|6336.3|6334.5|6335.7|6333.9|74
1683664500000|2023-05-09 20:35:00|6335.8|6334|6336.8|6335|6336.8|6335|6335.7|6333.9|83
1683664800000|2023-05-09 20:40:00|6336.9|6335.1|6336.6|6334.8|6337|6335.2|6336.1|6334.3|75
1683665100000|2023-05-09 20:45:00|6336.7|6334.9|6336.6|6334.8|6336.7|6334.9|6336.4|6334.6|24
1683665400000|2023-05-09 20:50:00|6336.5|6334.7|6336|6334.2|6336.8|6334.8|6335.9|6333.6|37
1683665700000|2023-05-09 20:55:00|6336.6|6333.6|6336.9|6333.9|6337.5|6334.5|6336.6|6333.6|131
1683666000000|2023-05-09 21:00:00|6334.4|6330.4|6335.1|6331.1|6340.4|6336.4|6334.3|6330.3|29
1683666300000|2023-05-09 21:05:00|6335.2|6331.2|6335.5|6331.5|6336.5|6332.5|6335|6331|39
1683666600000|2023-05-09 21:10:00|6335.3|6331.3|6335.2|6331.2|6336.1|6332.1|6334.7|6330.7|33
1683666900000|2023-05-09 21:15:00|6335.4|6331.4|6338.9|6334.9|6339|6335|6334.9|6330.9|75
1683667200000|2023-05-09 21:20:00|6338.7|6334.7|6338.8|6334.8|6339.7|6335.7|6338|6334|118
1683667500000|2023-05-09 21:25:00|6338.6|6334.6|6338.1|6334.1|6338.7|6334.7|6338|6334|107
1683667800000|2023-05-09 21:30:00|6338|6334|6337.5|6333.5|6338.1|6334.1|6336.8|6332.8|71
1683668100000|2023-05-09 21:35:00|6337.6|6333.6|6338.7|6334.7|6339.3|6335.3|6337.5|6333.5|76
1683668400000|2023-05-09 21:40:00|6338.6|6334.6|6336.8|6332.8|6338.8|6334.8|6336.8|6332.8|45
1683668700000|2023-05-09 21:45:00|6336.9|6332.9|6336.6|6332.6|6337.4|6333.4|6336.5|6332.5|63
1683669000000|2023-05-09 21:50:00|6336.5|6332.5|6337|6333|6337.9|6333.9|6336.4|6332.4|85
1683669300000|2023-05-09 21:55:00|6336.8|6332.8|6336.3|6332.3|6338|6334|6335.3|6331.3|106
1683669600000|2023-05-09 22:00:00|6335.6|6331.6|6336.6|6333|6337.7|6333.8|6335.3|6331.3|107
1683669900000|2023-05-09 22:05:00|6336.8|6332.7|6338.5|6335.5|6338.5|6335.5|6336.7|6332.7|62
1683670200000|2023-05-09 22:10:00|6338.4|6335.4|6337.8|6334.8|6338.4|6335.4|6337.7|6334.7|70
1683670500000|2023-05-09 22:15:00|6337.9|6334.9|6338|6335|6338.2|6335.2|6337.4|6334.4|97
1683670800000|2023-05-09 22:20:00|6338.4|6335.4|6338.3|6335.3|6339.1|6336.1|6337.7|6334.7|158
1683671100000|2023-05-09 22:25:00|6338.4|6335.4|6339|6336|6339.8|6336.8|6338.3|6335.3|92
1683671400000|2023-05-09 22:30:00|6338.9|6335.9|6340|6337|6340.5|6337.5|6338.7|6335.7|67
1683671700000|2023-05-09 22:35:00|6339.9|6336.9|6339.7|6336.7|6340.2|6337.2|6339.3|6336.3|116
1683672000000|2023-05-09 22:40:00|6339.8|6336.8|6340|6337|6340.1|6337.3|6338.6|6336.2|111
1683672300000|2023-05-09 22:45:00|6340.1|6337.1|6338.6|6335.6|6340.2|6337.7|6338.6|6335.6|67
1683672600000|2023-05-09 22:50:00|6338.7|6335.7|6340.1|6337.1|6340.2|6337.4|6338.6|6335.6|54
1683672900000|2023-05-09 22:55:00|6340|6337|6339.6|6336.6|6340.3|6337.8|6339.4|6336.4|86
1683673200000|2023-05-09 23:00:00|6339.7|6336.7|6339.6|6336.6|6340.3|6337.3|6339.4|6336.4|60
1683673500000|2023-05-09 23:05:00|6339.7|6336.7|6339.6|6336.6|6340.1|6337.1|6339.2|6336.2|70
1683673800000|2023-05-09 23:10:00|6339.5|6336.5|6339.7|6336.7|6340.2|6337.2|6339.4|6336.4|44
1683674100000|2023-05-09 23:15:00|6339.6|6336.6|6340.3|6337.3|6340.4|6337.4|6339.5|6336.5|52
1683674400000|2023-05-09 23:20:00|6340.2|6337.2|6339.7|6336.7|6340.3|6337.3|6339.7|6336.7|84
1683674700000|2023-05-09 23:25:00|6339.8|6336.8|6338.8|6337|6339.8|6337.1|6338.6|6336.1|20
1683675000000|2023-05-09 23:30:00|6338.9|6337.1|6340.4|6338.6|6341.4|6338.6|6338.8|6336.8|58
1683675300000|2023-05-09 23:35:00|6340.3|6338.5|6340.8|6337.8|6340.9|6338.6|6340.3|6337.5|69
1683675600000|2023-05-09 23:40:00|6340.9|6337.9|6339.8|6336.8|6340.9|6337.9|6339.6|6336.6|72
1683675900000|2023-05-09 23:45:00|6339.9|6336.9|6339.3|6337.5|6340.5|6338|6338.8|6336.4|70
1683676200000|2023-05-09 23:50:00|6339.2|6337.4|6340|6337|6340.1|6337.4|6339.1|6336.4|87
1683676500000|2023-05-09 23:55:00|6339.9|6336.9|6339|6337.2|6340.1|6337.5|6338.6|6336.2|120
1683676800000|2023-05-10 00:00:00|6338.9|6337.1|6339.3|6337.5|6342.4|6340.6|6337.6|6335.8|202
1683677100000|2023-05-10 00:05:00|6339.4|6337.6|6342.2|6340.4|6342.6|6340.8|6339.2|6337.4|161
1683677400000|2023-05-10 00:10:00|6342.1|6340.3|6342.6|6340.8|6344|6342.2|6342.1|6340.3|156
1683677700000|2023-05-10 00:15:00|6342.7|6340.9|6343.6|6341.8|6343.7|6341.9|6341.8|6340|201
1683678000000|2023-05-10 00:20:00|6343.7|6341.9|6344|6342.2|6344.7|6342.9|6342.6|6340.8|130
1683678300000|2023-05-10 00:25:00|6344.1|6342.3|6342.1|6340.3|6344.5|6342.7|6342.1|6340.3|71
1683678600000|2023-05-10 00:30:00|6341.8|6340|6340.5|6338.7|6342|6340.2|6339.6|6337.8|153
1683678900000|2023-05-10 00:35:00|6340.6|6338.8|6339.7|6337.9|6340.6|6338.8|6339.1|6337.3|81
1683679200000|2023-05-10 00:40:00|6339.6|6337.8|6339.2|6337.4|6339.7|6337.9|6338.7|6336.9|87
1683679500000|2023-05-10 00:45:00|6339.6|6337.8|6338.9|6337.1|6339.6|6337.8|6336.8|6335|171
1683679800000|2023-05-10 00:50:00|6338.8|6337|6338.5|6336.7|6341|6339.2|6338.5|6336.7|216
1683680100000|2023-05-10 00:55:00|6338.6|6336.8|6337.8|6336|6338.7|6336.9|6336.7|6334.9|198
1683680400000|2023-05-10 01:00:00|6337.9|6336.1|6340.1|6338.3|6340.3|6338.5|6337.7|6335.9|222
1683680700000|2023-05-10 01:05:00|6340|6338.2|6340.4|6338.6|6341|6339.2|6338.9|6337.1|149
1683681000000|2023-05-10 01:10:00|6340.5|6338.7|6341|6339.2|6341.3|6339.5|6339.3|6337.5|169
1683681300000|2023-05-10 01:15:00|6340.9|6339.1|6340.7|6338.9|6341.4|6339.6|6339.5|6337.7|173
1683681600000|2023-05-10 01:20:00|6340.6|6338.8|6343|6341.2|6343.3|6341.5|6340.6|6338.8|107
1683681900000|2023-05-10 01:25:00|6342.9|6341.1|6339.8|6336.8|6343.4|6341.6|6339.5|6336.8|171
1683682200000|2023-05-10 01:30:00|6339.9|6336.9|6335.4|6333.6|6340.3|6338.5|6335.2|6333.4|202
1683682500000|2023-05-10 01:35:00|6335.3|6333.5|6337.3|6335.5|6337.5|6335.7|6335.3|6333.5|213
1683682800000|2023-05-10 01:40:00|6337.2|6335.4|6336.2|6334.4|6337.7|6335.9|6335.9|6334.1|156
1683683100000|2023-05-10 01:45:00|6336.1|6334.3|6337.4|6335.6|6337.7|6335.9|6335.9|6334.1|181
1683683400000|2023-05-10 01:50:00|6337.5|6335.7|6337.1|6335.3|6338.6|6336.8|6336.8|6335|167
1683683700000|2023-05-10 01:55:00|6337|6335.2|6338.2|6336.4|6338.4|6336.6|6336.8|6335|166
1683684000000|2023-05-10 02:00:00|6338.1|6336.3|6339.5|6337.7|6340.4|6338.6|6338.1|6336.3|111
1683684300000|2023-05-10 02:05:00|6339.6|6337.8|6339.3|6337.5|6340.4|6338.6|6339.2|6337.4|159
1683684600000|2023-05-10 02:10:00|6339.2|6337.4|6337.8|6336|6339.9|6338.1|6337.5|6335.7|158
1683684900000|2023-05-10 02:15:00|6337.7|6335.9|6337.8|6336|6338.8|6337|6337.5|6335.7|166
1683685200000|2023-05-10 02:20:00|6337.9|6336.1|6339.4|6337.6|6339.8|6338|6337.7|6335.9|133
1683685500000|2023-05-10 02:25:00|6339.5|6337.7|6341.9|6340.1|6342.5|6340.7|6339.5|6337.7|118
1683685800000|2023-05-10 02:30:00|6342|6340.2|6342.4|6340.6|6342.5|6340.7|6341.5|6339.7|85
1683686100000|2023-05-10 02:35:00|6342.5|6340.7|6342.4|6340.6|6342.9|6341.1|6341.3|6339.5|80
1683686400000|2023-05-10 02:40:00|6342.3|6340.5|6343|6341.2|6343.5|6341.7|6342|6340.2|102
1683686700000|2023-05-10 02:45:00|6342.9|6341.1|6343.3|6341.5|6343.4|6341.6|6342.3|6340.5|100
1683687000000|2023-05-10 02:50:00|6343.4|6341.6|6344.4|6342.6|6344.4|6342.6|6342.9|6341.1|118
1683687300000|2023-05-10 02:55:00|6344.3|6342.5|6344.3|6342.5|6346|6344.2|6343.9|6342.1|131
1683687600000|2023-05-10 03:00:00|6344.4|6342.6|6344.8|6343|6347.4|6345.6|6344|6342.2|136
1683687900000|2023-05-10 03:05:00|6344.9|6343.1|6345.3|6343.5|6345.6|6343.8|6344.2|6342.4|106
1683688200000|2023-05-10 03:10:00|6345.2|6343.4|6346.3|6344.5|6346.6|6344.8|6345.1|6343.3|116
1683688500000|2023-05-10 03:15:00|6346.2|6344.4|6345.6|6343.8|6346.7|6344.9|6345.5|6343.7|83
1683688800000|2023-05-10 03:20:00|6345.5|6343.7|6347.4|6345.6|6347.4|6345.6|6345|6343.2|73
1683689100000|2023-05-10 03:25:00|6347.5|6345.7|6347.1|6345.3|6347.8|6346|6346.5|6344.7|80
1683689400000|2023-05-10 03:30:00|6346.9|6345.1|6346.2|6344.4|6347.3|6345.5|6345.8|6344|110
1683689700000|2023-05-10 03:35:00|6346.1|6344.3|6344.9|6343.1|6346.2|6344.4|6344.6|6342.8|113
1683690000000|2023-05-10 03:40:00|6344.8|6343|6346.9|6345.1|6347|6345.2|6344.8|6343|111
1683690300000|2023-05-10 03:45:00|6346.8|6345|6348.5|6346.7|6348.5|6346.7|6346.3|6344.5|115
1683690600000|2023-05-10 03:50:00|6348.4|6346.6|6347.4|6345.6|6348.5|6346.7|6345.9|6344.1|152
1683690900000|2023-05-10 03:55:00|6347.5|6345.7|6349.3|6347.5|6349.4|6347.6|6346.4|6344.6|166
1683691200000|2023-05-10 04:00:00|6349.4|6347.6|6346.9|6345.1|6349.4|6347.6|6346.9|6345.1|111
1683691500000|2023-05-10 04:05:00|6346.8|6345|6345.7|6343.9|6347.4|6345.6|6345.4|6343.6|81
1683691800000|2023-05-10 04:10:00|6345.8|6344|6341.8|6340|6346.5|6344.7|6341.7|6339.9|155
1683692100000|2023-05-10 04:15:00|6341.9|6340.1|6342.7|6340.9|6342.8|6341|6341.6|6339.8|142
1683692400000|2023-05-10 04:20:00|6342.6|6340.8|6343.3|6341.5|6345|6343.2|6342.5|6340.7|116
1683692700000|2023-05-10 04:25:00|6343.2|6341.4|6343.6|6341.8|6344.5|6342.7|6343.2|6341.4|132
1683693000000|2023-05-10 04:30:00|6343.7|6341.9|6342.4|6340.6|6343.9|6342.1|6341.8|6340|153
1683693300000|2023-05-10 04:35:00|6342.3|6340.5|6342.3|6340.5|6342.5|6340.7|6341.8|6340|92
1683693600000|2023-05-10 04:40:00|6342.4|6340.6|6342.7|6340.9|6342.8|6341|6341.9|6340.1|80
1683693900000|2023-05-10 04:45:00|6342.6|6340.8|6342.9|6341.1|6343|6341.2|6341.9|6340.1|84
1683694200000|2023-05-10 04:50:00|6343|6341.2|6342.7|6340.9|6343|6341.2|6341.8|6340|101
1683694500000|2023-05-10 04:55:00|6342.8|6341|6341.8|6340|6343.9|6342.1|6341.7|6339.9|88
1683694800000|2023-05-10 05:00:00|6341.7|6339.9|6344.2|6342.4|6344.5|6342.7|6341.3|6339.5|122
1683695100000|2023-05-10 05:05:00|6344.1|6342.3|6343.4|6341.6|6344.4|6342.6|6342.6|6340.8|163
1683695400000|2023-05-10 05:10:00|6343.3|6341.5|6342.3|6340.5|6343.5|6341.7|6341.6|6339.8|135
1683695700000|2023-05-10 05:15:00|6342.2|6340.4|6341.3|6339.5|6342.6|6340.8|6340.7|6338.9|106
1683696000000|2023-05-10 05:20:00|6341.4|6339.6|6339.7|6337.9|6342.2|6340.4|6339.4|6337.6|127
1683696300000|2023-05-10 05:25:00|6339.8|6338|6339.2|6337.4|6340.4|6338.6|6338.8|6337|111
1683696600000|2023-05-10 05:30:00|6339.1|6337.3|6337.8|6336|6339.7|6337.9|6337.8|6336|110
1683696900000|2023-05-10 05:35:00|6337.9|6336.1|6337.7|6335.9|6338.3|6336.5|6336.2|6334.4|152
1683697200000|2023-05-10 05:40:00|6337.6|6335.8|6337.8|6336|6337.8|6336|6336|6334.2|166
1683697500000|2023-05-10 05:45:00|6337.7|6335.9|6338.8|6337|6339.7|6337.9|6337.7|6335.9|173
1683697800000|2023-05-10 05:50:00|6338.9|6337.1|6340.4|6338.6|6340.4|6338.6|6338.4|6336.6|117
1683698100000|2023-05-10 05:55:00|6340.5|6338.7|6342.3|6340.5|6343|6341.2|6340.5|6338.7|124
1683698400000|2023-05-10 06:00:00|6342.4|6340.6|6342.1|6340.3|6343.5|6341.7|6341.2|6339.4|162
1683698700000|2023-05-10 06:05:00|6341.9|6340.1|6342.2|6340.4|6342.5|6340.7|6340.7|6338.9|283
1683699000000|2023-05-10 06:10:00|6342.1|6340.3|6345.2|6343.4|6346|6344.2|6342|6340.2|187
1683699300000|2023-05-10 06:15:00|6345.1|6343.3|6343.7|6341.9|6346.9|6345.1|6343.7|6341.9|172
1683699600000|2023-05-10 06:20:00|6343.8|6342|6342.7|6340.9|6343.8|6342|6340.4|6338.6|231
1683699900000|2023-05-10 06:25:00|6342.6|6340.8|6340.7|6338.9|6343|6341.2|6340.3|6338.5|269
1683700200000|2023-05-10 06:30:00|6340.6|6338.8|6338.6|6336.8|6340.8|6339|6337.3|6335.5|132
1683700500000|2023-05-10 06:35:00|6338.7|6336.9|6337.1|6335.3|6341.1|6339.3|6335.8|6334|216
1683700800000|2023-05-10 06:40:00|6337.2|6335.4|6336.8|6335|6339.3|6337.5|6336.3|6334.5|197
1683701100000|2023-05-10 06:45:00|6336.7|6334.9|6337.6|6335.8|6339.1|6337.3|6336.7|6334.9|215
1683701400000|2023-05-10 06:50:00|6337.7|6335.9|6340.4|6338.6|6341|6339.2|6337.1|6335.3|158
1683701700000|2023-05-10 06:55:00|6340.5|6338.7|6338.1|6336.3|6340.5|6338.7|6333.3|6331.5|220
1683702000000|2023-05-10 07:00:00|6338|6336.2|6337.8|6336|6339.4|6337.6|6335.2|6333.4|245
1683702300000|2023-05-10 07:05:00|6337.7|6335.9|6336.9|6335.1|6340.4|6338.6|6335.4|6333.6|265
1683702600000|2023-05-10 07:10:00|6336.8|6335|6338.1|6336.3|6338.8|6337|6335.2|6333.4|301
1683702900000|2023-05-10 07:15:00|6338.2|6336.4|6341.7|6339.9|6341.9|6340.1|6338.2|6336.4|288
1683703200000|2023-05-10 07:20:00|6341.9|6340.1|6341|6339.2|6342.4|6340.6|6340.6|6338.8|226
1683703500000|2023-05-10 07:25:00|6340.9|6339.1|6341.8|6340|6342.2|6340.4|6340.4|6338.6|189
1683703800000|2023-05-10 07:30:00|6341.7|6339.9|6345.7|6343.9|6346.7|6344.9|6341.7|6339.9|197
1683704100000|2023-05-10 07:35:00|6345.6|6343.8|6343.6|6341.8|6347.4|6345.6|6343.4|6341.6|206
1683704400000|2023-05-10 07:40:00|6343.7|6341.9|6344.6|6342.8|6345.4|6343.6|6343.6|6341.8|134
1683704700000|2023-05-10 07:45:00|6344.7|6342.9|6342|6340.2|6345.4|6343.6|6341.7|6339.9|175
1683705000000|2023-05-10 07:50:00|6342.1|6340.3|6339.2|6337.4|6342.6|6340.8|6339.2|6337.4|152
1683705300000|2023-05-10 07:55:00|6339.1|6337.3|6337.1|6335.3|6339.1|6337.3|6336.2|6334.4|226
1683705600000|2023-05-10 08:00:00|6337|6335.2|6332|6330.2|6337.1|6335.3|6332|6330.2|320
1683705900000|2023-05-10 08:05:00|6331.9|6330.1|6333.5|6331.7|6333.8|6332|6330.4|6328.6|260
1683706200000|2023-05-10 08:10:00|6333.4|6331.6|6331.6|6329.8|6333.8|6332|6330.7|6328.9|230
1683706500000|2023-05-10 08:15:00|6331.7|6329.9|6332.2|6330.4|6333.4|6331.6|6329.8|6328|267
1683706800000|2023-05-10 08:20:00|6332.3|6330.5|6333.4|6331.6|6335|6333.2|6332.3|6330.5|263
1683707100000|2023-05-10 08:25:00|6333.5|6331.7|6336.4|6334.6|6337|6335.2|6333.3|6331.5|241
1683707400000|2023-05-10 08:30:00|6336.3|6334.5|6335|6333.2|6336.6|6334.8|6334|6332.2|200
1683707700000|2023-05-10 08:35:00|6334.9|6333.1|6337.5|6335.7|6337.5|6335.7|6334.9|6333.1|162
1683708000000|2023-05-10 08:40:00|6337.4|6335.6|6334.4|6332.6|6337.5|6335.7|6334.3|6332.5|201
1683708300000|2023-05-10 08:45:00|6334.3|6332.5|6335|6333.2|6335.9|6334.1|6333.8|6332|183
1683708600000|2023-05-10 08:50:00|6334.9|6333.1|6333.7|6331.9|6335.6|6333.8|6333.3|6331.5|164
1683708900000|2023-05-10 08:55:00|6333.9|6332.1|6331.4|6329.6|6334.5|6332.7|6330.8|6329|129
1683709200000|2023-05-10 09:00:00|6331.3|6329.5|6333.4|6331.6|6333.7|6331.9|6330.8|6329|167
1683709500000|2023-05-10 09:05:00|6333.5|6331.7|6332|6330.2|6333.7|6331.9|6331.3|6329.5|163
1683709800000|2023-05-10 09:10:00|6332.1|6330.3|6331.7|6329.9|6333|6331.2|6331|6329.2|209
1683710100000|2023-05-10 09:15:00|6331.8|6330|6333.3|6331.5|6334.5|6332.7|6331.8|6330|161
1683710400000|2023-05-10 09:20:00|6333.2|6331.4|6335.1|6333.3|6335.3|6333.5|6333|6331.2|183
1683710700000|2023-05-10 09:25:00|6335.2|6333.4|6336.2|6334.4|6336.4|6334.6|6334.9|6333.1|201
1683711000000|2023-05-10 09:30:00|6336.3|6334.5|6335.3|6333.5|6337|6335.2|6335|6333.2|164
1683711300000|2023-05-10 09:35:00|6335.4|6333.6|6336.6|6334.8|6336.7|6334.9|6334.9|6333.1|118
1683711600000|2023-05-10 09:40:00|6336.7|6334.9|6336.1|6334.3|6337.2|6335.4|6336|6334.2|136
1683711900000|2023-05-10 09:45:00|6336.2|6334.4|6338.5|6336.7|6339|6337.2|6335.9|6334.1|147
1683712200000|2023-05-10 09:50:00|6338.7|6336.9|6336.9|6335.1|6339.2|6337.4|6336.7|6334.9|140
1683712500000|2023-05-10 09:55:00|6336.8|6335|6335.3|6333.5|6337.3|6335.5|6334.9|6333.1|135
1683712800000|2023-05-10 10:00:00|6335.4|6333.6|6336.8|6335|6337.4|6335.6|6335|6333.2|162
1683713100000|2023-05-10 10:05:00|6336.7|6334.9|6337.1|6335.3|6338.4|6336.6|6336.7|6334.9|138
1683713400000|2023-05-10 10:10:00|6337.2|6335.4|6337.8|6336|6338.4|6336.6|6337.1|6335.3|149
1683713700000|2023-05-10 10:15:00|6337.7|6335.9|6334.4|6332.6|6337.9|6336.1|6334.4|6332.6|143
1683714000000|2023-05-10 10:20:00|6334.5|6332.7|6333.3|6331.5|6334.8|6333|6333.3|6331.5|96
1683714300000|2023-05-10 10:25:00|6333.2|6331.4|6333.6|6331.8|6333.6|6331.8|6332.8|6331|76
1683714600000|2023-05-10 10:30:00|6333.5|6331.7|6331.6|6329.8|6333.6|6331.8|6331.4|6329.6|143
1683714900000|2023-05-10 10:35:00|6331.5|6329.7|6334.7|6332.9|6334.7|6332.9|6331.5|6329.7|132
1683715200000|2023-05-10 10:40:00|6334.8|6333|6334|6332.2|6335.1|6333.3|6333.2|6331.4|121
1683715500000|2023-05-10 10:45:00|6333.9|6332.1|6332|6330.2|6334|6332.2|6331.9|6330.1|117
1683715800000|2023-05-10 10:50:00|6332.1|6330.3|6329.1|6327.3|6332.1|6330.3|6329.1|6327.3|110
1683716100000|2023-05-10 10:55:00|6329.2|6327.4|6330.9|6329.1|6331.3|6329.5|6328.8|6327|116
1683716400000|2023-05-10 11:00:00|6331|6329.2|6328.8|6327|6331.1|6329.3|6328.3|6326.5|109
1683716700000|2023-05-10 11:05:00|6328.7|6326.9|6327.1|6325.3|6329.2|6327.4|6326.7|6324.9|110
1683717000000|2023-05-10 11:10:00|6327.2|6325.4|6329.2|6327.4|6329.7|6327.9|6326.7|6324.9|169
1683717300000|2023-05-10 11:15:00|6329.3|6327.5|6327.7|6325.9|6330.5|6328.7|6327.7|6325.9|148
1683717600000|2023-05-10 11:20:00|6327.8|6326|6328.3|6326.5|6328.7|6326.9|6326.7|6324.9|125
1683717900000|2023-05-10 11:25:00|6328.2|6326.4|6329.8|6328|6329.9|6328.1|6328.1|6326.3|126
1683718200000|2023-05-10 11:30:00|6330|6328.2|6330.4|6328.6|6330.8|6329|6328.8|6327|125
1683718500000|2023-05-10 11:35:00|6330.3|6328.5|6327.4|6325.6|6330.3|6328.5|6326.8|6325|115
1683718800000|2023-05-10 11:40:00|6327.7|6325.9|6329.3|6327.5|6329.5|6327.7|6327.5|6325.7|162
1683719100000|2023-05-10 11:45:00|6329.5|6327.7|6331.8|6330|6331.9|6330.1|6329.5|6327.7|202
1683719400000|2023-05-10 11:50:00|6331.6|6329.8|6330.1|6328.3|6331.6|6329.8|6329.1|6327.3|132
1683719700000|2023-05-10 11:55:00|6330.2|6328.4|6330.8|6329|6331.9|6330.1|6329.9|6328.1|139
1683720000000|2023-05-10 12:00:00|6330.7|6328.9|6331.2|6329.4|6331.4|6329.6|6329.6|6327.8|169
1683720300000|2023-05-10 12:05:00|6331.1|6329.3|6330.3|6328.5|6331.9|6330.1|6329.6|6327.8|194
1683720600000|2023-05-10 12:10:00|6330.2|6328.4|6329.3|6327.5|6330.7|6328.9|6328.2|6326.4|180
1683720900000|2023-05-10 12:15:00|6329.2|6327.4|6328|6326.2|6329.2|6327.4|6326.8|6325|143
1683721200000|2023-05-10 12:20:00|6327.9|6326.1|6325.8|6324|6328.4|6326.6|6325.2|6323.4|211
1683721500000|2023-05-10 12:25:00|6325.4|6323.6|6330|6326|6330|6326.9|6325.4|6323.6|252
1683721800000|2023-05-10 12:30:00|6331.1|6327.1|6355.5|6352.5|6364.6|6361.6|6331.1|6327.1|879
1683722100000|2023-05-10 12:35:00|6355.8|6352.8|6365.5|6363.7|6365.5|6363.7|6355.5|6352.8|663
1683722400000|2023-05-10 12:40:00|6365.7|6363.9|6373.4|6371.6|6375.5|6373.7|6365.2|6363.4|597
1683722700000|2023-05-10 12:45:00|6373.5|6371.7|6377.2|6375.4|6377.7|6375.9|6368.1|6366.3|535
1683723000000|2023-05-10 12:50:00|6377.1|6375.3|6379.7|6377.9|6380.2|6378.4|6375.6|6373.8|537
1683723300000|2023-05-10 12:55:00|6379.8|6378|6380.2|6378.4|6382|6380.2|6378.5|6376.7|438
1683723600000|2023-05-10 13:00:00|6380.6|6378.8|6377.7|6375.9|6382|6380.2|6377.4|6375.6|462
1683723900000|2023-05-10 13:05:00|6377.6|6375.8|6370.6|6368.8|6377.6|6375.8|6370.2|6368.4|406
1683724200000|2023-05-10 13:10:00|6370.7|6368.9|6375.3|6373.5|6376.4|6374.6|6370.3|6368.5|381
1683724500000|2023-05-10 13:15:00|6375.2|6373.4|6374.4|6372.6|6375.3|6373.5|6371.6|6369.8|342
1683724800000|2023-05-10 13:20:00|6374.3|6372.5|6370|6368.2|6375.3|6373.5|6369.2|6367.4|324
1683725100000|2023-05-10 13:25:00|6369.8|6368|6369.5|6367.7|6370.3|6368.5|6367|6365.2|359
1683725400000|2023-05-10 13:30:00|6369.4|6367.6|6364.4|6362.6|6370.8|6369|6364.1|6362.3|387
1683725700000|2023-05-10 13:35:00|6363.9|6362.1|6357.1|6355.3|6366.5|6364.7|6357.1|6355.3|401
1683726000000|2023-05-10 13:40:00|6356.5|6354.7|6355.6|6353.8|6357.3|6355.5|6352.5|6350.7|467
1683726300000|2023-05-10 13:45:00|6355.9|6354.1|6353.2|6351.4|6357.4|6355.6|6352.2|6350.4|424
1683726600000|2023-05-10 13:50:00|6353.1|6351.3|6356.3|6354.5|6358.4|6356.6|6352.6|6350.8|377
1683726900000|2023-05-10 13:55:00|6356.2|6354.4|6359.1|6357.3|6360.2|6358.4|6354.9|6353.1|360
1683727200000|2023-05-10 14:00:00|6359|6357.2|6360.8|6359|6361.9|6360.1|6357.9|6356.1|363
1683727500000|2023-05-10 14:05:00|6360.7|6358.9|6360.4|6358.6|6365.4|6363.6|6360.2|6358.4|344
1683727800000|2023-05-10 14:10:00|6360.3|6358.5|6359.5|6357.7|6361.5|6359.7|6358.4|6356.6|317
1683728100000|2023-05-10 14:15:00|6359.4|6357.6|6358.2|6356.4|6366|6364.2|6357.5|6355.7|478
1683728400000|2023-05-10 14:20:00|6358.1|6356.3|6359.7|6357.9|6360.3|6358.5|6357.7|6355.9|341
1683728700000|2023-05-10 14:25:00|6359.5|6357.7|6360.9|6359.1|6363.9|6362.1|6359.4|6357.6|297
1683729000000|2023-05-10 14:30:00|6360.8|6359|6360.4|6358.6|6361.8|6360|6359.2|6357.4|349
1683729300000|2023-05-10 14:35:00|6360.3|6358.5|6357.1|6355.3|6360.9|6359.1|6356.3|6354.5|382
1683729600000|2023-05-10 14:40:00|6357|6355.2|6350.9|6349.1|6358.3|6356.5|6350.6|6348.8|368
1683729900000|2023-05-10 14:45:00|6350.8|6349|6351.8|6350|6352.7|6350.9|6348.7|6346.9|376
1683730200000|2023-05-10 14:50:00|6351.6|6349.8|6349.2|6347.4|6351.7|6349.9|6348|6346.2|318
1683730500000|2023-05-10 14:55:00|6349.3|6347.5|6354.7|6352.9|6355.7|6353.9|6348.8|6347|322
1683730800000|2023-05-10 15:00:00|6354.6|6352.8|6354.4|6352.6|6357|6355.2|6354.2|6352.4|291
1683731100000|2023-05-10 15:05:00|6354.3|6352.5|6355.7|6353.9|6358.2|6356.4|6354.2|6352.4|253
1683731400000|2023-05-10 15:10:00|6355.9|6354.1|6354|6352.2|6356.4|6354.6|6353.1|6351.3|277
1683731700000|2023-05-10 15:15:00|6354.2|6352.4|6357.5|6355.7|6358.2|6356.4|6353.7|6351.9|220
1683732000000|2023-05-10 15:20:00|6357.6|6355.8|6355.8|6354|6358.1|6356.3|6355.6|6353.8|175
1683732300000|2023-05-10 15:25:00|6355.9|6354.1|6354.9|6353.1|6356.4|6354.6|6354.4|6352.6|204
1683732600000|2023-05-10 15:30:00|6355|6353.2|6356|6354.2|6356.4|6354.6|6353.4|6351.6|232
1683732900000|2023-05-10 15:35:00|6355.9|6354.1|6355|6353.2|6357|6355.2|6354.8|6353|212
1683733200000|2023-05-10 15:40:00|6354.9|6353.1|6356.5|6354.7|6357.7|6355.9|6354.5|6352.7|166
1683733500000|2023-05-10 15:45:00|6356.4|6354.6|6355.6|6353.8|6357.6|6355.8|6354.6|6352.8|196
1683733800000|2023-05-10 15:50:00|6355.7|6353.9|6354.7|6352.9|6355.8|6354|6354.1|6352.3|145
1683734100000|2023-05-10 15:55:00|6354.6|6352.8|6354.2|6352.4|6355|6353.2|6353.2|6351.4|138
1683734400000|2023-05-10 16:00:00|6354.3|6352.5|6353.9|6352.1|6354.5|6352.7|6353.1|6351.3|174
1683734700000|2023-05-10 16:05:00|6354|6352.2|6353|6351.2|6354|6352.2|6352.6|6350.8|130
1683735000000|2023-05-10 16:10:00|6352.9|6351.1|6355.8|6354|6356.1|6354.3|6352.5|6350.7|164
1683735300000|2023-05-10 16:15:00|6355.9|6354.1|6357.4|6355.6|6357.4|6355.6|6354.6|6352.8|152
1683735600000|2023-05-10 16:20:00|6357.5|6355.7|6358.2|6356.4|6358.4|6356.6|6356.2|6354.4|142
1683735900000|2023-05-10 16:25:00|6358.1|6356.3|6359.2|6357.4|6359.2|6357.4|6357.5|6355.7|155
1683736200000|2023-05-10 16:30:00|6359.3|6357.5|6360.4|6358.6|6360.5|6358.7|6358.6|6356.8|161
1683736500000|2023-05-10 16:35:00|6360.3|6358.5|6360.3|6358.5|6361|6359.2|6359.4|6357.6|156
1683736800000|2023-05-10 16:40:00|6360.2|6358.4|6358.6|6356.8|6361.4|6359.6|6358.6|6356.8|145
1683737100000|2023-05-10 16:45:00|6358.5|6356.7|6358.4|6356.6|6359.4|6357.6|6357.9|6356.1|126
1683737400000|2023-05-10 16:50:00|6358.5|6356.7|6358.8|6357|6359|6357.2|6357.9|6356.1|139
1683737700000|2023-05-10 16:55:00|6358.7|6356.9|6357.7|6355.9|6358.8|6357|6356.9|6355.1|153
1683738000000|2023-05-10 17:00:00|6357.8|6356|6357.2|6355.4|6358|6356.2|6356|6354.2|147
1683738300000|2023-05-10 17:05:00|6357.3|6355.5|6358.3|6356.5|6358.9|6357.1|6356.8|6355|205
1683738600000|2023-05-10 17:10:00|6358.2|6356.4|6359.4|6357.6|6359.7|6357.9|6357|6355.2|176
1683738900000|2023-05-10 17:15:00|6359.2|6357.4|6359.2|6357.4|6359.5|6357.7|6357.4|6355.6|162
1683739200000|2023-05-10 17:20:00|6359|6357.2|6358.2|6356.4|6359.5|6357.7|6357.9|6356.1|154
1683739500000|2023-05-10 17:25:00|6358.1|6356.3|6352.4|6350.6|6358.3|6356.5|6352.1|6350.3|180
1683739800000|2023-05-10 17:30:00|6352.3|6350.5|6348.8|6347|6352.6|6350.8|6347.9|6346.1|223
1683740100000|2023-05-10 17:35:00|6348.7|6346.9|6344.2|6342.4|6349.3|6347.5|6344.2|6342.4|195
1683740400000|2023-05-10 17:40:00|6343.9|6342.1|6343.8|6342|6344.8|6343|6342.7|6340.9|186
1683740700000|2023-05-10 17:45:00|6343.7|6341.9|6345.9|6344.1|6346.6|6344.8|6342.9|6341.1|172
1683741000000|2023-05-10 17:50:00|6346|6344.2|6346.5|6344.7|6347.4|6345.6|6345.1|6343.3|181
1683741300000|2023-05-10 17:55:00|6346.4|6344.6|6349.1|6346.1|6350.2|6348.3|6346.4|6344.6|160
1683741600000|2023-05-10 18:00:00|6349.2|6346.2|6350.8|6349|6351.1|6349.3|6348.8|6346.2|135
1683741900000|2023-05-10 18:05:00|6350.7|6348.9|6352.4|6350.6|6352.4|6350.6|6350.6|6348.8|140
1683742200000|2023-05-10 18:10:00|6352.3|6350.5|6355.3|6353.5|6355.3|6353.5|6352.3|6350.5|156
1683742500000|2023-05-10 18:15:00|6355.4|6353.6|6356|6354.2|6356.1|6354.3|6354.8|6353|148
1683742800000|2023-05-10 18:20:00|6356.1|6354.3|6354.8|6353|6356.8|6354.9|6354.7|6352.9|195
1683743100000|2023-05-10 18:25:00|6354.7|6352.9|6355.6|6353.8|6356.6|6354.8|6354.3|6352.5|153
1683743400000|2023-05-10 18:30:00|6355.8|6354|6356.8|6355|6356.9|6355.1|6355.8|6353.5|94
1683743700000|2023-05-10 18:35:00|6356.9|6355.1|6360.7|6358.9|6360.7|6358.9|6356.8|6355|81
1683744000000|2023-05-10 18:40:00|6360.8|6359|6364.9|6363.1|6364.9|6363.1|6360.7|6358.9|164
1683744300000|2023-05-10 18:45:00|6364.8|6363|6362.7|6360.9|6366.2|6364.4|6362.6|6360.8|206
1683744600000|2023-05-10 18:50:00|6363|6361.2|6361.9|6360.1|6363.6|6361.8|6361.4|6359.6|133
1683744900000|2023-05-10 18:55:00|6361.8|6360|6361.8|6358.8|6362.4|6360.6|6361.1|6358.4|124
1683745200000|2023-05-10 19:00:00|6361.9|6358.9|6363.2|6361.4|6363.6|6361.4|6361.6|6358.8|172
1683745500000|2023-05-10 19:05:00|6363.9|6360.9|6362.1|6360.3|6364.5|6362|6362.1|6360.3|71
1683745800000|2023-05-10 19:10:00|6362.2|6360.4|6363.4|6361.6|6364|6362.2|6362.2|6360.4|83
1683746100000|2023-05-10 19:15:00|6363.3|6361.5|6366|6364.2|6366.1|6364.3|6363.2|6361.4|105
1683746400000|2023-05-10 19:20:00|6366.1|6364.3|6367.1|6365.3|6367.3|6365.5|6365.9|6363.5|60
1683746700000|2023-05-10 19:25:00|6367.2|6365.4|6367.3|6365.5|6367.8|6366|6366.8|6365|82
1683747000000|2023-05-10 19:30:00|6367.2|6365.4|6367.4|6365.6|6367.7|6365.9|6366.8|6365|123
1683747300000|2023-05-10 19:35:00|6367.5|6365.7|6369.7|6367.9|6371.3|6369.5|6367.4|6365.6|96
1683747600000|2023-05-10 19:40:00|6369.6|6367.8|6366.7|6364.9|6369.7|6367.9|6366.7|6364.9|82
1683747900000|2023-05-10 19:45:00|6366.8|6365|6366.8|6365|6367.5|6365.7|6365.9|6364.1|102
1683748200000|2023-05-10 19:50:00|6366.7|6364.9|6365.8|6364|6366.7|6364.9|6365.5|6363.7|124
1683748500000|2023-05-10 19:55:00|6365.9|6364.1|6365.5|6363.7|6366.2|6364.4|6364.6|6362.8|149
1683748800000|2023-05-10 20:00:00|6365.4|6363.6|6366.9|6365.1|6367.6|6365.1|6364.9|6363.1|162
1683749100000|2023-05-10 20:05:00|6367|6365.2|6368.3|6365.3|6368.4|6366|6367|6364.6|94
1683749400000|2023-05-10 20:10:00|6368.4|6365.4|6367.3|6365.5|6368.4|6365.7|6367.2|6364.8|46
1683749700000|2023-05-10 20:15:00|6367.4|6365.6|6368|6365|6368.1|6366.3|6367.3|6364.9|51
1683750000000|2023-05-10 20:20:00|6368.1|6365.1|6368.8|6367|6369.2|6367.1|6367.7|6365|69
1683750300000|2023-05-10 20:25:00|6368.7|6366.9|6369.7|6366.7|6369.7|6367.3|6368.6|6366.6|51
1683750600000|2023-05-10 20:30:00|6369.8|6366.8|6369.7|6367.9|6369.9|6367.9|6368.9|6366.8|28
1683750900000|2023-05-10 20:35:00|6369.6|6367.8|6368.2|6366.4|6369.6|6367.8|6368.1|6365.9|60
1683751200000|2023-05-10 20:40:00|6368.1|6366.3|6368.5|6365.5|6368.5|6366.5|6367.2|6365.4|85
1683751500000|2023-05-10 20:45:00|6368.4|6365.4|6368.1|6365.1|6368.6|6365.6|6367.7|6364.7|40
1683751800000|2023-05-10 20:50:00|6368|6365|6367.3|6364.3|6368.2|6365.2|6366.9|6363.9|63
1683752100000|2023-05-10 20:55:00|6367.4|6364.4|6368.4|6365.4|6368.9|6365.5|6367.4|6364.4|106
1683752400000|2023-05-10 21:00:00|6362.7|6358.7|6366.1|6362.1|6366.8|6362.8|6359.7|6355.7|35
1683752700000|2023-05-10 21:05:00|6366.7|6362.7|6365.9|6361.9|6367.6|6363.6|6365.1|6361.1|33
1683753000000|2023-05-10 21:10:00|6365.7|6361.7|6365.6|6361.6|6367.4|6363.4|6365.4|6361.4|23
1683753300000|2023-05-10 21:15:00|6365.9|6361.9|6367.2|6363.2|6367.6|6363.6|6365.5|6361.5|49
1683753600000|2023-05-10 21:20:00|6367.3|6363.3|6367.4|6363.5|6367.8|6363.8|6364.1|6360.1|94
1683753900000|2023-05-10 21:25:00|6367.9|6363.6|6361.9|6357.9|6368.5|6365|6359.7|6355.7|164
1683754200000|2023-05-10 21:30:00|6362.2|6358.2|6367.7|6363.7|6368.1|6364.1|6362.2|6358.2|135
1683754500000|2023-05-10 21:35:00|6367.3|6363.9|6367.1|6364.1|6368|6364.6|6362.8|6358.8|83
1683754800000|2023-05-10 21:40:00|6367.6|6363.6|6368.1|6364.1|6368.3|6364.3|6365.7|6361.7|48
1683755100000|2023-05-10 21:45:00|6368.3|6364.3|6367.2|6363.2|6368.3|6364.3|6366.7|6363.1|34
1683755400000|2023-05-10 21:50:00|6367.1|6363.1|6367.6|6363.6|6368.1|6364.1|6366.5|6362.7|64
1683755700000|2023-05-10 21:55:00|6367.4|6363.4|6368.2|6364.2|6368.6|6364.8|6367.1|6363.4|49
1683756000000|2023-05-10 22:00:00|6368.1|6364.1|6370.9|6367.9|6370.9|6367.9|6367.9|6363.9|147
1683756300000|2023-05-10 22:05:00|6371|6368|6371.5|6368.5|6371.8|6368.8|6370.9|6367.9|51
1683756600000|2023-05-10 22:10:00|6371.6|6368.6|6369.7|6366.7|6371.6|6368.6|6369.3|6366.3|69
1683756900000|2023-05-10 22:15:00|6369.6|6366.6|6368.1|6365.1|6369.9|6366.9|6367.6|6364.6|84
1683757200000|2023-05-10 22:20:00|6368|6365|6368|6365|6368.3|6365.3|6367.8|6364.8|24
1683757500000|2023-05-10 22:25:00|6368.1|6365.1|6368|6365|6368.1|6365.1|6367.9|6364.9|58
1683757800000|2023-05-10 22:30:00|6368.1|6365.1|6369|6366|6369.1|6366.1|6368|6365|153
1683758100000|2023-05-10 22:35:00|6368.9|6365.9|6368.1|6365.1|6369|6366|6368|6365|289
1683758400000|2023-05-10 22:40:00|6368.2|6365.2|6368.4|6365.4|6368.5|6365.5|6368.1|6365.1|131
1683758700000|2023-05-10 22:45:00|6368.5|6365.5|6368.2|6365.2|6368.8|6365.8|6368.1|6365.1|280
1683759000000|2023-05-10 22:50:00|6368.1|6365.1|6368.7|6365.7|6368.7|6365.7|6368|6365|208
1683759300000|2023-05-10 22:55:00|6368.6|6365.6|6370.9|6367.9|6371|6368|6368.6|6365.6|198
1683759600000|2023-05-10 23:00:00|6370.8|6367.8|6369.8|6366.8|6371.5|6368.5|6369.8|6366.8|60
1683759900000|2023-05-10 23:05:00|6369.9|6366.9|6370.4|6367.4|6371.3|6368.3|6369.8|6366.8|76
1683760200000|2023-05-10 23:10:00|6370.5|6367.5|6371.5|6368.5|6371.6|6368.6|6370.3|6367.3|46
1683760500000|2023-05-10 23:15:00|6371.4|6368.4|6370.8|6367.8|6371.5|6369|6369.7|6367.3|86
1683760800000|2023-05-10 23:20:00|6370.9|6367.9|6373.7|6371.9|6373.8|6372|6370.9|6367.9|107
1683761100000|2023-05-10 23:25:00|6373.8|6372|6374.5|6371.5|6375|6372.6|6373.6|6371.4|98
1683761400000|2023-05-10 23:30:00|6374.4|6371.4|6373|6370|6374.4|6371.4|6371.8|6369.3|82
1683761700000|2023-05-10 23:35:00|6372.9|6369.9|6371.1|6369.3|6373|6370|6370.4|6367.7|79
1683762000000|2023-05-10 23:40:00|6371|6369.2|6371.9|6368.9|6372|6369.2|6370|6367.7|88
1683762300000|2023-05-10 23:45:00|6372|6369|6371.2|6369.4|6372.5|6370|6370.6|6368.4|80
1683762600000|2023-05-10 23:50:00|6371.1|6369.3|6373.6|6370.6|6374|6371.2|6371.1|6369.1|68
1683762900000|2023-05-10 23:55:00|6373.5|6370.5|6371.2|6369.4|6374|6371.2|6370.7|6368.6|119
1683763200000|2023-05-11 00:00:00|6371.5|6369.7|6373.9|6372.1|6375.3|6373.5|6371.2|6369.4|231
1683763500000|2023-05-11 00:05:00|6374|6372.2|6374.8|6373|6375.7|6373.9|6373.8|6372|160
1683763800000|2023-05-11 00:10:00|6374.9|6373.1|6377.3|6375.5|6377.6|6375.8|6374.5|6372.5|152
1683764100000|2023-05-11 00:15:00|6377.2|6375.4|6378|6376.2|6379.2|6377.4|6376.4|6374.6|209
1683764400000|2023-05-11 00:20:00|6378.1|6376.3|6379|6377.2|6379.2|6377.4|6377.3|6375.5|189
1683764700000|2023-05-11 00:25:00|6378.9|6377.1|6377.6|6375.8|6379.7|6377.9|6377.3|6375.5|173
1683765000000|2023-05-11 00:30:00|6377.5|6375.7|6377.5|6375.7|6378.4|6376.6|6376.1|6374.3|150
1683765300000|2023-05-11 00:35:00|6377.6|6375.8|6379.6|6377.8|6380.1|6378.3|6376.9|6375.1|178
1683765600000|2023-05-11 00:40:00|6379.5|6377.7|6378.1|6376.3|6379.7|6377.9|6377.4|6375.6|113
1683765900000|2023-05-11 00:45:00|6378.2|6376.4|6378.5|6376.7|6379.1|6377.3|6377.7|6375.9|155
1683766200000|2023-05-11 00:50:00|6378.4|6376.6|6379.2|6377.4|6380.1|6378.3|6377.5|6375.7|201
1683766500000|2023-05-11 00:55:00|6379.5|6377.7|6378.7|6376.9|6380.3|6378.5|6378|6376.1|201
1683766800000|2023-05-11 01:00:00|6378.6|6376.8|6378.1|6376.3|6379.5|6377.7|6377.1|6375.3|164
1683767100000|2023-05-11 01:05:00|6378|6376.2|6378.1|6376.3|6379.6|6377.8|6377.5|6375.7|151
1683767400000|2023-05-11 01:10:00|6378.2|6376.4|6380.9|6379.1|6381.1|6379.3|6378.2|6376.4|137
1683767700000|2023-05-11 01:15:00|6380.7|6378.9|6384|6382.2|6385.5|6383.7|6380.2|6378.4|248
1683768000000|2023-05-11 01:20:00|6383.9|6382.1|6382.7|6380.9|6384|6382.2|6381.6|6379.8|218
1683768300000|2023-05-11 01:25:00|6382.8|6381|6381.1|6379.3|6382.9|6381.1|6380.6|6378.8|110
1683768600000|2023-05-11 01:30:00|6381.3|6379.5|6376.3|6374.5|6381.7|6379.9|6375|6373.2|283
1683768900000|2023-05-11 01:35:00|6376.2|6374.4|6376.9|6375.1|6377.6|6375.8|6374.5|6372.7|280
1683769200000|2023-05-11 01:40:00|6377|6375.2|6377.3|6375.5|6377.6|6375.8|6375.3|6373.5|243
1683769500000|2023-05-11 01:45:00|6377.5|6375.7|6376|6374.2|6378.5|6376.7|6375.5|6373.7|207
1683769800000|2023-05-11 01:50:00|6375.9|6374.1|6373.8|6372|6377.2|6375.4|6373.6|6371.8|193
1683770100000|2023-05-11 01:55:00|6373.9|6372.1|6373.4|6371.6|6375.5|6373.7|6373.1|6371.3|233
1683770400000|2023-05-11 02:00:00|6373.3|6371.5|6373.3|6371.5|6375|6373.2|6372.1|6370.3|205
1683770700000|2023-05-11 02:05:00|6373.2|6371.4|6369|6367.2|6373.3|6371.5|6368.4|6366.6|206
1683771000000|2023-05-11 02:10:00|6369.1|6367.3|6370.2|6368.4|6370.3|6368.5|6367.4|6365.6|232
1683771300000|2023-05-11 02:15:00|6370.1|6368.3|6369.2|6367.4|6370.2|6368.4|6368.4|6366.6|197
1683771600000|2023-05-11 02:20:00|6369.3|6367.5|6370.9|6369.1|6371.9|6370.1|6368.8|6367|206
1683771900000|2023-05-11 02:25:00|6370.8|6369|6366.8|6365|6371.2|6369.4|6366.5|6364.7|192
1683772200000|2023-05-11 02:30:00|6366.7|6364.9|6368.1|6366.3|6369.2|6367.4|6366.5|6364.7|251
1683772500000|2023-05-11 02:35:00|6368|6366.2|6368.9|6367.1|6368.9|6367.1|6366.6|6364.8|154
1683772800000|2023-05-11 02:40:00|6369|6367.2|6369|6367.2|6370.3|6368.5|6368|6366.2|190
1683773100000|2023-05-11 02:45:00|6368.9|6367.1|6370.7|6368.9|6371.4|6369.6|6368.1|6366.3|137
1683773400000|2023-05-11 02:50:00|6370.6|6368.8|6370.2|6368.4|6370.6|6368.8|6369.2|6367.4|192
1683773700000|2023-05-11 02:55:00|6370.1|6368.3|6371.5|6369.7|6372.1|6370.3|6369.6|6367.8|134
1683774000000|2023-05-11 03:00:00|6371.6|6369.8|6372.7|6370.9|6373.5|6371.7|6371.3|6369.5|167
1683774300000|2023-05-11 03:05:00|6372.6|6370.8|6373.1|6371.3|6374|6372.2|6372.5|6370.7|210
1683774600000|2023-05-11 03:10:00|6373.2|6371.4|6373.1|6371.3|6373.6|6371.8|6372.1|6370.3|168
1683774900000|2023-05-11 03:15:00|6373.2|6371.4|6372.1|6370.3|6373.4|6371.6|6371.5|6369.7|123
1683775200000|2023-05-11 03:20:00|6372.3|6370.5|6372.5|6370.7|6372.5|6370.7|6371.9|6370.1|93
1683775500000|2023-05-11 03:25:00|6372.6|6370.8|6373|6371.2|6373.1|6371.3|6371.9|6370.1|156
1683775800000|2023-05-11 03:30:00|6373.1|6371.3|6372|6370.2|6373.7|6371.9|6371.9|6370.1|150
1683776100000|2023-05-11 03:35:00|6371.9|6370.1|6368.5|6366.7|6372|6370.2|6368.5|6366.7|131
1683776400000|2023-05-11 03:40:00|6368.6|6366.8|6369.1|6367.3|6369.5|6367.7|6367.7|6365.9|111
1683776700000|2023-05-11 03:45:00|6369.2|6367.4|6370.1|6368.3|6370.3|6368.5|6369.1|6367.3|169
1683777000000|2023-05-11 03:50:00|6370.2|6368.4|6371|6369.2|6371.3|6369.5|6369.9|6368.1|80
1683777300000|2023-05-11 03:55:00|6371.1|6369.3|6369.7|6367.9|6371.5|6369.7|6369.7|6367.9|101
1683777600000|2023-05-11 04:00:00|6369.8|6368|6368.5|6366.7|6370|6368.2|6368.3|6366.5|74
1683777900000|2023-05-11 04:05:00|6368.4|6366.6|6368.3|6366.5|6369.1|6367.3|6368.2|6366.4|98
1683778200000|2023-05-11 04:10:00|6368.2|6366.4|6369.1|6367.3|6369.1|6367.3|6367.8|6366|83
1683778500000|2023-05-11 04:15:00|6369|6367.2|6368.7|6366.9|6369.5|6367.7|6368.6|6366.8|123
1683778800000|2023-05-11 04:20:00|6368.6|6366.8|6369.1|6367.3|6369.1|6367.3|6368.4|6366.6|105
1683779100000|2023-05-11 04:25:00|6368.9|6367.1|6368.8|6367|6369.1|6367.3|6367.9|6366.1|82
1683779400000|2023-05-11 04:30:00|6368.6|6366.8|6370.1|6368.3|6370.3|6368.5|6367.8|6366|160
1683779700000|2023-05-11 04:35:00|6370.2|6368.4|6371.5|6369.7|6371.6|6369.8|6369.4|6367.6|134
1683780000000|2023-05-11 04:40:00|6371.6|6369.8|6372.3|6370.5|6372.5|6370.7|6371|6369.2|96
1683780300000|2023-05-11 04:45:00|6372.4|6370.6|6373|6371.2|6373.4|6371.6|6371.9|6370.1|101
1683780600000|2023-05-11 04:50:00|6373.1|6371.3|6372.9|6371.1|6373.6|6371.8|6372.3|6370.5|89
1683780900000|2023-05-11 04:55:00|6373|6371.2|6373.1|6371.3|6373.4|6371.6|6372|6370.2|94
1683781200000|2023-05-11 05:00:00|6373|6371.2|6372.1|6370.3|6373.2|6371.4|6371.8|6370|130
1683781500000|2023-05-11 05:05:00|6372.2|6370.4|6374.6|6372.8|6375.8|6374|6372|6370.2|140
1683781800000|2023-05-11 05:10:00|6374.7|6372.9|6374.3|6372.5|6375|6373.2|6373.9|6372.1|133
1683782100000|2023-05-11 05:15:00|6374.2|6372.4|6375.6|6373.8|6375.7|6373.9|6374.1|6372.3|103
1683782400000|2023-05-11 05:20:00|6375.7|6373.9|6376.8|6375|6377.7|6375.9|6375.6|6373.8|140
1683782700000|2023-05-11 05:25:00|6376.7|6374.9|6375.5|6373.7|6376.8|6375|6375.3|6373.5|114
1683783000000|2023-05-11 05:30:00|6375.6|6373.8|6374.1|6372.3|6375.6|6373.8|6374|6372.2|159
1683783300000|2023-05-11 05:35:00|6374|6372.2|6374.6|6372.8|6375|6373.2|6372.5|6370.7|157
1683783600000|2023-05-11 05:40:00|6374.7|6372.9|6373.4|6371.6|6375|6373.2|6373.3|6371.5|123
1683783900000|2023-05-11 05:45:00|6373.6|6371.8|6375.6|6373.8|6376|6374.2|6373|6371.2|192
1683784200000|2023-05-11 05:50:00|6375.1|6373.3|6372.8|6371|6375.1|6373.3|6372.5|6370.7|152
1683784500000|2023-05-11 05:55:00|6372.7|6370.9|6372.4|6370.6|6372.8|6371|6370.8|6369|172
1683784800000|2023-05-11 06:00:00|6372.3|6370.5|6368.7|6366.9|6373.4|6371.6|6367.7|6365.9|204
1683785100000|2023-05-11 06:05:00|6368.6|6366.8|6369.4|6367.6|6369.9|6368.1|6366.5|6364.7|250
1683785400000|2023-05-11 06:10:00|6369.5|6367.7|6367.7|6365.9|6369.7|6367.9|6365.8|6363.4|174
1683785700000|2023-05-11 06:15:00|6367.8|6366|6366|6364.2|6367.9|6366.1|6365|6363.2|276
1683786000000|2023-05-11 06:20:00|6366.1|6364.3|6363.9|6362.1|6367|6365.2|6362.4|6360.6|241
1683786300000|2023-05-11 06:25:00|6364|6362.2|6365.5|6363.7|6366.6|6364.8|6363.7|6361.9|248
1683786600000|2023-05-11 06:30:00|6365.6|6363.8|6359|6357.2|6367.1|6365.3|6359|6357.2|348
1683786900000|2023-05-11 06:35:00|6359.1|6357.3|6361.8|6360|6363.8|6362|6358.4|6356.6|330
1683787200000|2023-05-11 06:40:00|6361.7|6359.9|6362|6360.2|6363|6361.2|6361|6359.2|212
1683787500000|2023-05-11 06:45:00|6362.1|6360.3|6357|6355.2|6362.2|6360.4|6357|6355.2|210
1683787800000|2023-05-11 06:50:00|6356.9|6355.1|6353.6|6351.8|6357|6355.2|6351.7|6349.9|233
1683788100000|2023-05-11 06:55:00|6353.7|6351.9|6346.4|6344.6|6354.6|6352.8|6346.2|6344.4|412
1683788400000|2023-05-11 07:00:00|6346.5|6344.7|6347.4|6345.6|6348.6|6346.8|6343.6|6341.8|368
1683788700000|2023-05-11 07:05:00|6347.6|6345.8|6340.7|6338.9|6347.6|6345.8|6340.4|6338.6|365
1683789000000|2023-05-11 07:10:00|6340.9|6339.1|6343.9|6342.1|6345.1|6343.3|6339.5|6337.7|405
1683789300000|2023-05-11 07:15:00|6343.7|6341.9|6339.2|6337.4|6344|6342.2|6337.3|6335.5|316
1683789600000|2023-05-11 07:20:00|6339.3|6337.5|6337.8|6336|6341.2|6339.4|6337.4|6335.6|373
1683789900000|2023-05-11 07:25:00|6337.7|6335.9|6340.6|6338.8|6340.9|6339.1|6337|6335.2|317
1683790200000|2023-05-11 07:30:00|6340.4|6338.6|6342.1|6340.3|6342.6|6340.8|6338.9|6337.1|270
1683790500000|2023-05-11 07:35:00|6342.2|6340.4|6342.2|6340.4|6343.1|6341.3|6340.5|6338.7|215
1683790800000|2023-05-11 07:40:00|6342.1|6340.3|6341.3|6339.5|6342.6|6340.8|6339.8|6338|194
1683791100000|2023-05-11 07:45:00|6341|6339.2|6342|6340.2|6343.6|6341.8|6340.5|6338.7|223
1683791400000|2023-05-11 07:50:00|6341.9|6340.1|6340.6|6338.8|6343.1|6341.3|6338.9|6337.1|229
1683791700000|2023-05-11 07:55:00|6340.5|6338.7|6338.6|6336.8|6341.2|6339.4|6338.5|6336.7|204
1683792000000|2023-05-11 08:00:00|6338.5|6336.7|6332.1|6330.3|6340.7|6338.9|6331.7|6329.9|341
1683792300000|2023-05-11 08:05:00|6332.2|6330.4|6335.8|6334|6336.2|6334.4|6330.8|6329|314
1683792600000|2023-05-11 08:10:00|6335.7|6333.9|6333.4|6331.6|6336.3|6334.5|6332.6|6330.8|279
1683792900000|2023-05-11 08:15:00|6333.7|6331.9|6333|6331.2|6335.2|6333.4|6332.9|6331.1|211
1683793200000|2023-05-11 08:20:00|6333.1|6331.3|6332.4|6330.6|6333.1|6331.3|6330.7|6328.9|265
1683793500000|2023-05-11 08:25:00|6332.2|6330.4|6335.5|6333.7|6335.6|6333.8|6332.2|6330.4|253
1683793800000|2023-05-11 08:30:00|6335.6|6333.8|6337.7|6335.9|6337.9|6336.1|6334.7|6332.9|178
1683794100000|2023-05-11 08:35:00|6338.4|6336.6|6338.9|6337.1|6339|6337.2|6336|6334.2|193
1683794400000|2023-05-11 08:40:00|6338.8|6337|6340.8|6339|6341.6|6339.8|6338.1|6336.3|202
1683794700000|2023-05-11 08:45:00|6340.9|6339.1|6341.7|6339.9|6342|6340.2|6340.5|6338.7|196
1683795000000|2023-05-11 08:50:00|6341.6|6339.8|6343.5|6341.7|6344.1|6342.3|6341.1|6339.3|150
1683795300000|2023-05-11 08:55:00|6343.7|6341.9|6344.2|6342.4|6346.1|6344.3|6341.9|6340.1|192
1683795600000|2023-05-11 09:00:00|6344.3|6342.5|6347.3|6345.5|6348.4|6346.6|6344.3|6342.5|215
1683795900000|2023-05-11 09:05:00|6347.2|6345.4|6345.9|6344.1|6348.4|6346.6|6345.7|6343.9|166
1683796200000|2023-05-11 09:10:00|6346|6344.2|6345.9|6344.1|6348.3|6346.5|6344.4|6342.6|192
1683796500000|2023-05-11 09:15:00|6345.8|6344|6342.3|6340.5|6346.2|6344.4|6342.2|6340.4|171
1683796800000|2023-05-11 09:20:00|6342.4|6340.6|6342.8|6341|6344.2|6342.4|6342.2|6340.4|236
1683797100000|2023-05-11 09:25:00|6342.9|6341.1|6342.3|6340.5|6343.2|6341.4|6341.2|6339.4|180
1683797400000|2023-05-11 09:30:00|6342.2|6340.4|6343.7|6341.9|6343.8|6342|6342.2|6340.4|188
1683797700000|2023-05-11 09:35:00|6343.6|6341.8|6342.7|6340.9|6344.5|6342.7|6342.3|6340.5|176
1683798000000|2023-05-11 09:40:00|6342.3|6340.5|6342.2|6340.4|6342.7|6340.9|6341.9|6340.1|94
1683798300000|2023-05-11 09:45:00|6342.3|6340.5|6342.8|6341|6343.8|6342|6341.9|6340.1|186
1683798600000|2023-05-11 09:50:00|6342.7|6340.9|6341.9|6340.1|6343.2|6341.4|6341.6|6339.8|128
1683798900000|2023-05-11 09:55:00|6341.8|6340|6344.3|6342.5|6345|6343.2|6340.1|6338.3|177
1683799200000|2023-05-11 10:00:00|6344.4|6342.6|6345|6343.2|6345.5|6343.7|6343.8|6342|170
1683799500000|2023-05-11 10:05:00|6345.2|6343.4|6344.1|6342.3|6345.5|6343.7|6344.1|6342.3|135
1683799800000|2023-05-11 10:10:00|6344.2|6342.4|6342.4|6340.6|6344.2|6342.4|6341.2|6339.4|204
1683800100000|2023-05-11 10:15:00|6342.3|6340.5|6340.8|6339|6343.1|6341.3|6340.1|6338.3|184
1683800400000|2023-05-11 10:20:00|6340.7|6338.9|6342.4|6340.6|6343.8|6342|6340.2|6338.4|154
1683800700000|2023-05-11 10:25:00|6342.3|6340.5|6341.2|6339.4|6343.4|6341.6|6341.2|6339.4|209
1683801000000|2023-05-11 10:30:00|6341.1|6339.3|6342.4|6340.6|6343.3|6341.5|6340.1|6338.3|167
1683801300000|2023-05-11 10:35:00|6342.5|6340.7|6343.2|6341.4|6343.9|6342.1|6342.1|6340.3|189
1683801600000|2023-05-11 10:40:00|6343.1|6341.3|6344.9|6343.1|6345.2|6343.4|6342.4|6340.6|163
1683801900000|2023-05-11 10:45:00|6345|6343.2|6345.7|6343.9|6346.2|6344.4|6344.5|6342.7|160
1683802200000|2023-05-11 10:50:00|6345.6|6343.8|6344.8|6343|6346.7|6344.9|6344.8|6343|190
1683802500000|2023-05-11 10:55:00|6344.9|6343.1|6343|6340|6345.1|6343.3|6341.7|6339.9|229
1683802800000|2023-05-11 11:00:00|6342.9|6339.9|6341.3|6339.5|6347.4|6344.4|6339.1|6337.3|365
1683803100000|2023-05-11 11:05:00|6341.6|6339.8|6344.1|6342.3|6344.7|6342.9|6340|6338.2|272
1683803400000|2023-05-11 11:10:00|6344|6342.2|6344.1|6342.3|6344.4|6342.6|6341.5|6339.7|292
1683803700000|2023-05-11 11:15:00|6344.2|6342.4|6339.5|6337.7|6344.3|6342.5|6338.6|6336.8|289
1683804000000|2023-05-11 11:20:00|6339.4|6337.6|6342.6|6340.8|6343.2|6341.4|6338.9|6337.1|268
1683804300000|2023-05-11 11:25:00|6342.5|6340.7|6344.6|6342.8|6345|6343.2|6342.3|6340.5|283
1683804600000|2023-05-11 11:30:00|6344.4|6342.6|6347.7|6345.9|6348.1|6346.3|6344.4|6342.6|248
1683804900000|2023-05-11 11:35:00|6347.8|6346|6345.6|6343.8|6348.1|6346.3|6344.9|6343.1|206
1683805200000|2023-05-11 11:40:00|6345.5|6343.7|6343.2|6341.4|6345.7|6343.9|6343|6341.2|232
1683805500000|2023-05-11 11:45:00|6343.3|6341.5|6342.8|6341|6344.2|6342.4|6341.6|6339.8|249
1683805800000|2023-05-11 11:50:00|6342.9|6341.1|6342.8|6341|6344|6342.2|6342.5|6340.7|219
1683806100000|2023-05-11 11:55:00|6342.7|6340.9|6342|6340.2|6343.9|6342.1|6341.6|6339.8|170
1683806400000|2023-05-11 12:00:00|6341.9|6340.1|6342|6340.2|6343.6|6341.8|6340.6|6338.8|285
1683806700000|2023-05-11 12:05:00|6342.1|6340.3|6345.5|6343.7|6346|6344.2|6342.1|6340.3|268
1683807000000|2023-05-11 12:10:00|6345.6|6343.8|6345.5|6343.7|6346|6344.2|6343.9|6342.1|224
1683807300000|2023-05-11 12:15:00|6345.6|6343.8|6344.9|6343.1|6348.1|6346.3|6343.9|6342.1|497
1683807600000|2023-05-11 12:20:00|6345|6343.2|6349.5|6347.7|6349.9|6348.1|6345|6343.2|412
1683807900000|2023-05-11 12:25:00|6349.6|6347.8|6352.1|6348.1|6352.8|6350.4|6349.3|6347.5|277
1683808200000|2023-05-11 12:30:00|6351.6|6347.6|6353.6|6351.8|6364.5|6361.5|6351.6|6347.6|649
1683808500000|2023-05-11 12:35:00|6353.5|6351.7|6354.2|6352.4|6356.9|6355.1|6350.9|6349.1|570
1683808800000|2023-05-11 12:40:00|6354.1|6352.3|6350.3|6348.5|6354.8|6353|6350.3|6348.5|464
1683809100000|2023-05-11 12:45:00|6350.2|6348.4|6347.2|6345.4|6350.2|6348.4|6345.9|6344.1|421
1683809400000|2023-05-11 12:50:00|6347.3|6345.5|6348.3|6346.5|6352.1|6350.3|6347.3|6345.5|348
1683809700000|2023-05-11 12:55:00|6348.1|6346.3|6347.8|6346|6349.4|6347.6|6346.9|6345.1|297
1683810000000|2023-05-11 13:00:00|6347.5|6345.7|6337.8|6336|6347.5|6345.7|6337.8|6336|419
1683810300000|2023-05-11 13:05:00|6337.9|6336.1|6328.7|6326.9|6337.9|6336.1|6326.3|6324.5|438
1683810600000|2023-05-11 13:10:00|6328.8|6327|6328.4|6326.6|6330.9|6329.1|6327.7|6325.9|355
1683810900000|2023-05-11 13:15:00|6328.5|6326.7|6328.3|6326.5|6329.5|6327.7|6327.6|6325.8|330
1683811200000|2023-05-11 13:20:00|6328.4|6326.6|6329.8|6328|6330.4|6328.6|6326|6324.2|367
1683811500000|2023-05-11 13:25:00|6329.7|6327.9|6330.6|6328.8|6331.5|6329.7|6328.7|6326.9|298
1683811800000|2023-05-11 13:30:00|6330.7|6328.9|6329.5|6327.7|6332|6330.2|6327.9|6326.1|512
1683812100000|2023-05-11 13:35:00|6329.6|6327.8|6324.4|6322.6|6330.5|6328.7|6324.4|6322.6|445
1683812400000|2023-05-11 13:40:00|6324.6|6322.8|6319.6|6317.8|6325.5|6323.7|6319.3|6317.5|305
1683812700000|2023-05-11 13:45:00|6319.7|6317.9|6314.8|6313|6319.9|6318.1|6314.4|6312.6|447
1683813000000|2023-05-11 13:50:00|6314.7|6312.9|6308.7|6306.9|6314.8|6313|6307.4|6305.6|460
1683813300000|2023-05-11 13:55:00|6308.6|6306.8|6309.1|6307.3|6311.4|6309.6|6307.9|6306.1|336
1683813600000|2023-05-11 14:00:00|6309|6307.2|6306.2|6304.4|6310.5|6308.7|6305.6|6303.8|361
1683813900000|2023-05-11 14:05:00|6306.3|6304.5|6304.4|6302.6|6306.9|6305.1|6301.6|6299.8|319
1683814200000|2023-05-11 14:10:00|6304.5|6302.7|6304.6|6302.8|6305|6303.2|6302.9|6301.1|289
1683814500000|2023-05-11 14:15:00|6304.8|6303|6293.4|6291.6|6304.8|6303|6293.3|6291.5|381
1683814800000|2023-05-11 14:20:00|6293.5|6291.7|6292|6290.2|6294.4|6292.6|6290|6288.2|336
1683815100000|2023-05-11 14:25:00|6292.2|6290.4|6298.5|6296.7|6298.7|6296.9|6291.6|6289.8|332
1683815400000|2023-05-11 14:30:00|6298.7|6296.9|6301.5|6299.7|6302.5|6300.7|6296.8|6295|349
1683815700000|2023-05-11 14:35:00|6301.4|6299.6|6304.5|6302.7|6306.3|6304.4|6299.6|6297.8|263
1683816000000|2023-05-11 14:40:00|6304.4|6302.6|6303.7|6301.9|6306.1|6304.3|6303.5|6301.7|227
1683816300000|2023-05-11 14:45:00|6303.9|6302.1|6305.4|6303.6|6306.8|6305|6302.2|6300.4|279
1683816600000|2023-05-11 14:50:00|6305.3|6303.5|6307|6305.2|6307.5|6305.7|6305|6303.2|297
1683816900000|2023-05-11 14:55:00|6307.1|6305.3|6307.5|6305.7|6311|6309.2|6307.1|6305.3|293
1683817200000|2023-05-11 15:00:00|6307.8|6306|6303.7|6301.9|6308|6306.2|6303.6|6301.8|207
1683817500000|2023-05-11 15:05:00|6303.8|6302|6303.8|6302|6304.9|6303.1|6301.1|6299.3|229
1683817800000|2023-05-11 15:10:00|6303.7|6301.9|6301.6|6299.8|6305.7|6303.9|6300.8|6299|248
1683818100000|2023-05-11 15:15:00|6301.7|6299.9|6302.1|6300.3|6303.9|6302.1|6301.6|6299.8|175
1683818400000|2023-05-11 15:20:00|6302|6300.2|6301.5|6299.7|6302.5|6300.7|6300.8|6299|176
1683818700000|2023-05-11 15:25:00|6301.6|6299.8|6300.1|6298.3|6301.6|6299.8|6299.6|6297.8|189
1683819000000|2023-05-11 15:30:00|6300|6298.2|6297.1|6295.3|6301.3|6299.5|6297.1|6295.3|174
1683819300000|2023-05-11 15:35:00|6297.2|6295.4|6296.6|6294.8|6298.4|6296.6|6296.2|6294.4|116
1683819600000|2023-05-11 15:40:00|6296.1|6294.3|6295.3|6293.5|6296.8|6295|6295.1|6293.3|191
1683819900000|2023-05-11 15:45:00|6295.2|6293.4|6294.1|6292.3|6296|6294.2|6294.1|6292.3|156
1683820200000|2023-05-11 15:50:00|6294.2|6292.4|6298.4|6296.6|6298.4|6296.6|6294.1|6292.3|132
1683820500000|2023-05-11 15:55:00|6298.5|6296.7|6296.8|6295|6298.6|6296.8|6296|6294.2|134
1683820800000|2023-05-11 16:00:00|6296.9|6295.1|6296.1|6294.3|6297.3|6295.5|6295.3|6293.5|146
1683821100000|2023-05-11 16:05:00|6296|6294.2|6299.4|6297.6|6299.7|6297.9|6295.4|6293.6|142
1683821400000|2023-05-11 16:10:00|6299.5|6297.7|6300.3|6298.5|6300.6|6298.8|6298.4|6296.6|133
1683821700000|2023-05-11 16:15:00|6300.2|6298.4|6300.6|6298.8|6300.9|6299.1|6298.5|6296.7|145
1683822000000|2023-05-11 16:20:00|6300.7|6298.9|6302.7|6300.9|6303.2|6301.4|6300.1|6298.3|198
1683822300000|2023-05-11 16:25:00|6302.6|6300.8|6301|6299.2|6302.8|6301|6300.2|6298.4|182
1683822600000|2023-05-11 16:30:00|6300.9|6299.1|6300.9|6299.1|6302.2|6300.4|6300.6|6298.8|147
1683822900000|2023-05-11 16:35:00|6301.1|6299.3|6301.3|6299.5|6301.9|6300.1|6300.9|6299.1|102
1683823200000|2023-05-11 16:40:00|6301.2|6299.4|6302.3|6300.5|6302.3|6300.5|6300.3|6298.5|150
1683823500000|2023-05-11 16:45:00|6302.2|6300.4|6301.7|6299.9|6302.5|6300.7|6301.4|6299.6|132
1683823800000|2023-05-11 16:50:00|6301.8|6300|6302.6|6300.8|6304.7|6302.9|6301.8|6300|140
1683824100000|2023-05-11 16:55:00|6302.5|6300.7|6302.5|6300.7|6302.6|6300.8|6301.5|6299.7|96
1683824400000|2023-05-11 17:00:00|6302.6|6300.8|6302.9|6301.1|6303.1|6301.3|6301.3|6299.5|154
1683824700000|2023-05-11 17:05:00|6303|6301.2|6302|6300.2|6304|6302.2|6301.8|6300|135
1683825000000|2023-05-11 17:10:00|6301.9|6300.1|6299.5|6297.7|6302.5|6300.7|6299.5|6297.7|116
1683825300000|2023-05-11 17:15:00|6299.6|6297.8|6301.3|6299.5|6301.7|6299.9|6299.5|6297.7|133
1683825600000|2023-05-11 17:20:00|6301.2|6299.4|6299.8|6298|6302.3|6300.5|6299.3|6297.5|103
1683825900000|2023-05-11 17:25:00|6299.7|6297.9|6299.4|6297.6|6299.9|6298.1|6298.9|6297.1|102
1683826200000|2023-05-11 17:30:00|6299.2|6297.4|6300.3|6298.5|6300.4|6298.6|6298.5|6296.7|97
1683826500000|2023-05-11 17:35:00|6300.4|6298.6|6301.5|6299.7|6301.5|6299.7|6299.7|6297.9|93
1683826800000|2023-05-11 17:40:00|6301.4|6299.6|6299.1|6297.3|6301.4|6299.6|6299.1|6297.3|140
1683827100000|2023-05-11 17:45:00|6299|6297.2|6296|6294.2|6299.1|6297.3|6296|6294.2|126
1683827400000|2023-05-11 17:50:00|6295.5|6293.7|6294.6|6292.8|6295.5|6293.7|6294.4|6292.6|131
1683827700000|2023-05-11 17:55:00|6294.7|6292.9|6293.9|6292.1|6295.5|6293.7|6292.7|6290.9|151
1683828000000|2023-05-11 18:00:00|6294.2|6292.4|6295.1|6293.3|6295.5|6293.7|6294.2|6292.4|112
1683828300000|2023-05-11 18:05:00|6295.2|6293.4|6295.2|6293.4|6295.2|6293.4|6294.2|6292.4|99
1683828600000|2023-05-11 18:10:00|6295.3|6293.5|6294.6|6292.8|6295.3|6293.5|6293.8|6292|106
1683828900000|2023-05-11 18:15:00|6294.7|6292.9|6296.7|6294.9|6296.8|6295|6294.7|6292.9|155
1683829200000|2023-05-11 18:20:00|6296.6|6294.8|6297.1|6295.3|6297.3|6295.5|6295.7|6293.9|117
1683829500000|2023-05-11 18:25:00|6297.2|6295.4|6296.3|6294.5|6297.5|6295.7|6296|6294.2|136
1683829800000|2023-05-11 18:30:00|6296.2|6294.4|6295.2|6293.4|6297|6295.2|6294.3|6292.5|79
1683830100000|2023-05-11 18:35:00|6295.3|6293.5|6295.9|6294.1|6295.9|6294.1|6294.7|6292.9|74
1683830400000|2023-05-11 18:40:00|6296|6294.2|6298.4|6296.6|6298.5|6296.7|6295.5|6293.7|168
1683830700000|2023-05-11 18:45:00|6298.5|6296.7|6298.8|6297|6299|6297.2|6297.9|6296.1|155
1683831000000|2023-05-11 18:50:00|6298.5|6296.7|6297.4|6295.6|6298.9|6297.1|6297.4|6295.6|128
1683831300000|2023-05-11 18:55:00|6297.5|6295.7|6299.7|6296.7|6299.8|6296.8|6297|6295.2|125
1683831600000|2023-05-11 19:00:00|6299.6|6296.6|6298.5|6296.7|6299.7|6297|6298|6295.6|189
1683831900000|2023-05-11 19:05:00|6298.4|6296.6|6298.6|6296.8|6298.6|6296.8|6297.4|6295.6|93
1683832200000|2023-05-11 19:10:00|6298.5|6296.7|6299.9|6298.1|6300.1|6298.3|6298.3|6296.5|97
1683832500000|2023-05-11 19:15:00|6299.8|6298|6300.2|6298.4|6300.4|6298.6|6299.2|6297.4|77
1683832800000|2023-05-11 19:20:00|6300.3|6298.5|6300.9|6299.1|6301|6299.2|6300|6298.2|71
1683833100000|2023-05-11 19:25:00|6301|6299.2|6301.7|6299.9|6301.7|6299.9|6300.7|6298.9|30
1683833400000|2023-05-11 19:30:00|6301.6|6299.8|6301.9|6300.1|6302|6300.2|6301.3|6299.5|57
1683833700000|2023-05-11 19:35:00|6302|6300.2|6301.9|6300.1|6302.4|6300.6|6301.1|6299.3|68
1683834000000|2023-05-11 19:40:00|6301.8|6300|6301.7|6299.9|6302.2|6300.4|6301.4|6299.6|42
1683834300000|2023-05-11 19:45:00|6301.8|6300|6302|6300.2|6302.3|6300.5|6301.5|6299.7|52
1683834600000|2023-05-11 19:50:00|6301.9|6300.1|6302.2|6300.4|6302.3|6300.5|6301.9|6300.1|71
1683834900000|2023-05-11 19:55:00|6302.3|6300.5|6302.8|6301|6303|6301.2|6302.3|6300.5|87
1683835200000|2023-05-11 20:00:00|6302.7|6300.9|6300.9|6299.1|6302.7|6300.9|6300.8|6299|35
1683835500000|2023-05-11 20:05:00|6300.8|6299|6300.2|6298.4|6300.9|6299.1|6299.8|6298|81
1683835800000|2023-05-11 20:10:00|6300.1|6298.3|6300.3|6298.5|6300.4|6298.6|6299.9|6298.1|26
1683836100000|2023-05-11 20:15:00|6300.2|6298.4|6299.9|6298.1|6300.3|6298.5|6299.9|6298.1|34
1683836400000|2023-05-11 20:20:00|6300|6298.2|6298.2|6296.4|6300|6298.2|6298.2|6296.4|111
1683836700000|2023-05-11 20:25:00|6298.3|6296.5|6298.1|6296.3|6298.3|6296.5|6297.8|6296|61
1683837000000|2023-05-11 20:30:00|6298.2|6296.4|6298.4|6296.6|6298.4|6296.6|6297.9|6296.1|20
1683837300000|2023-05-11 20:35:00|6298.3|6296.5|6298.3|6296.5|6298.4|6296.6|6298.2|6296.4|43
1683837600000|2023-05-11 20:40:00|6298.4|6296.6|6297.4|6295.6|6298.8|6297|6297.4|6295.6|23
1683837900000|2023-05-11 20:45:00|6297.5|6295.7|6298.3|6295.3|6298.4|6295.7|6296.9|6294.3|61
1683838200000|2023-05-11 20:50:00|6298.4|6295.4|6300.2|6297.2|6300.3|6297.3|6298.3|6295.3|50
1683838500000|2023-05-11 20:55:00|6300.1|6297.1|6299.5|6296.5|6300.3|6297.3|6299.4|6296.4|79
1683838800000|2023-05-11 21:00:00|6302.5|6298.5|6307.4|6303.4|6308.9|6304.9|6301.7|6297.7|32
1683839100000|2023-05-11 21:05:00|6307.3|6303.3|6306.8|6302.8|6307.6|6303.6|6302.9|6298.9|40
1683839400000|2023-05-11 21:10:00|6307.2|6303.2|6299.4|6295.4|6307.2|6303.2|6299.4|6295.4|77
1683839700000|2023-05-11 21:15:00|6299.5|6295.5|6300.2|6296.2|6301.6|6297.6|6299.2|6295.2|54
1683840000000|2023-05-11 21:20:00|6300.1|6296.1|6301.2|6297.2|6302.2|6298.5|6300|6296|60
1683840300000|2023-05-11 21:25:00|6301.3|6297.3|6301.6|6297.8|6302|6298.4|6300.9|6296.9|122
1683840600000|2023-05-11 21:30:00|6301.2|6297.9|6301.2|6298.2|6301.7|6298.3|6301|6297.7|35
1683840900000|2023-05-11 21:35:00|6301.1|6298.1|6301.3|6298.1|6301.6|6298.3|6300.9|6296.9|64
1683841200000|2023-05-11 21:40:00|6301.2|6298.3|6301.4|6298.3|6301.4|6298.3|6301.2|6298.1|12
1683841500000|2023-05-11 21:45:00|6301.5|6298.5|6301.1|6298.1|6301.7|6298.5|6301.1|6297.9|68
1683841800000|2023-05-11 21:50:00|6301.2|6298.2|6301.6|6298|6301.7|6298.3|6301.1|6297.8|65
1683842100000|2023-05-11 21:55:00|6301.7|6298.2|6301.7|6298|6302|6298.5|6301.3|6297.7|47
1683842400000|2023-05-11 22:00:00|6301.5|6298.3|6299.9|6296.9|6301.6|6298.3|6298.8|6295.8|100
1683842700000|2023-05-11 22:05:00|6300|6297|6300.7|6297.7|6300.9|6297.9|6299.9|6296.9|44
1683843000000|2023-05-11 22:10:00|6300.8|6297.8|6300.5|6297.5|6300.9|6297.9|6300.3|6297.3|68
1683843300000|2023-05-11 22:15:00|6300.6|6297.6|6299.4|6296.4|6300.8|6297.8|6298.9|6296.4|69
1683843600000|2023-05-11 22:20:00|6299.3|6296.3|6299.4|6296.4|6300.1|6297.1|6299.3|6296.3|104
1683843900000|2023-05-11 22:25:00|6299.7|6296.7|6297.7|6294.7|6299.9|6296.9|6297.5|6294.5|99
1683844200000|2023-05-11 22:30:00|6297.6|6294.6|6299.1|6296.1|6299.8|6296.8|6297.6|6294.6|157
1683844500000|2023-05-11 22:35:00|6299.2|6296.2|6299.2|6296.2|6299.3|6296.3|6299|6296|173
1683844800000|2023-05-11 22:40:00|6299.3|6296.3|6299.7|6296.7|6300.1|6297.1|6299.1|6296.1|87
1683845100000|2023-05-11 22:45:00|6299.8|6296.8|6299.6|6296.6|6299.8|6297|6298.7|6296.2|67
1683845400000|2023-05-11 22:50:00|6299.5|6296.5|6299.9|6296.9|6300.1|6297.1|6299.5|6296.5|52
1683845700000|2023-05-11 22:55:00|6299.8|6296.8|6299.7|6296.7|6300.1|6297.1|6299.6|6296.6|62
1683846000000|2023-05-11 23:00:00|6299.6|6296.6|6297.9|6294.9|6299.7|6296.7|6297.2|6294.2|68
1683846300000|2023-05-11 23:05:00|6298.1|6295.1|6297.7|6294.7|6298.1|6295.1|6297|6294|52
1683846600000|2023-05-11 23:10:00|6297.6|6294.6|6297.8|6294.8|6298|6295|6297.2|6294.2|51
1683846900000|2023-05-11 23:15:00|6297.7|6294.7|6297.7|6295.9|6298.1|6296|6297|6294.5|21
1683847200000|2023-05-11 23:20:00|6297.5|6295.7|6298.1|6295.1|6298.1|6295.7|6297.1|6294.6|37
1683847500000|2023-05-11 23:25:00|6298|6295|6297.7|6295.9|6298.3|6295.9|6297.1|6294.6|28
1683847800000|2023-05-11 23:30:00|6297.6|6295.8|6297.7|6295.9|6297.8|6296|6297.5|6295.7|32
1683848100000|2023-05-11 23:35:00|6297.6|6295.8|6297.5|6295.7|6297.9|6296.1|6297.4|6295.6|44
1683848400000|2023-05-11 23:40:00|6297.4|6295.6|6297|6295.2|6297.5|6295.7|6296.5|6294.3|41
1683848700000|2023-05-11 23:45:00|6296.9|6295.1|6296.2|6293.2|6297.6|6295.2|6295.3|6292.4|93
1683849000000|2023-05-11 23:50:00|6296.3|6293.3|6295.5|6292.5|6296.8|6294.1|6294.9|6292.5|62
1683849300000|2023-05-11 23:55:00|6295|6293.2|6294|6292.2|6295.4|6293.2|6293.5|6291.7|66
1683849600000|2023-05-12 00:00:00|6293.9|6292.1|6296.8|6295|6297.3|6295.5|6293.7|6291.9|198
1683849900000|2023-05-12 00:05:00|6296.9|6295.1|6298.9|6297.1|6299.1|6297.3|6296.8|6295|129
1683850200000|2023-05-12 00:10:00|6298.8|6297|6300.7|6298.9|6301.1|6299.3|6298.5|6296.7|161
1683850500000|2023-05-12 00:15:00|6300.8|6299|6299.4|6297.6|6300.9|6299.1|6298.6|6296.8|164
1683850800000|2023-05-12 00:20:00|6299.5|6297.7|6300|6298.2|6300.3|6298.5|6299.1|6297.3|158
1683851100000|2023-05-12 00:25:00|6300.1|6298.3|6298.2|6296.4|6300.1|6298.3|6297.4|6295.6|139
1683851400000|2023-05-12 00:30:00|6298.3|6296.5|6298.7|6296.9|6299.6|6297.8|6297.9|6296.1|170
1683851700000|2023-05-12 00:35:00|6298.8|6297|6298.3|6296.5|6299.6|6297.8|6298.3|6296.5|170
1683852000000|2023-05-12 00:40:00|6298.2|6296.4|6298.8|6297|6299.4|6297.6|6298.2|6296.4|151
1683852300000|2023-05-12 00:45:00|6298.7|6296.9|6297.4|6295.6|6298.7|6296.9|6297.4|6295.6|104
1683852600000|2023-05-12 00:50:00|6297.5|6295.7|6295.9|6294.1|6297.5|6295.7|6295.7|6293.9|133
1683852900000|2023-05-12 00:55:00|6296|6294.2|6297|6295.2|6297.8|6296|6295.9|6294.1|115
1683853200000|2023-05-12 01:00:00|6297.1|6295.3|6297.4|6295.6|6298.2|6296.4|6296.7|6294.9|191
1683853500000|2023-05-12 01:05:00|6297.3|6295.5|6295.3|6293.5|6297.9|6296.1|6295.3|6293.5|200
1683853800000|2023-05-12 01:10:00|6295.4|6293.6|6292.4|6290.6|6295.9|6294.1|6292.3|6290.5|221
1683854100000|2023-05-12 01:15:00|6292.5|6290.7|6289.5|6287.7|6292.5|6290.7|6288.5|6286.7|215
1683854400000|2023-05-12 01:20:00|6289.6|6287.8|6286.2|6284.4|6289.6|6287.8|6286.1|6284.3|210
1683854700000|2023-05-12 01:25:00|6286.4|6284.6|6286|6283|6286.9|6285|6284.9|6283|189
1683855000000|2023-05-12 01:30:00|6285.9|6282.9|6285.3|6283.5|6286.7|6284|6283.5|6281.3|210
1683855300000|2023-05-12 01:35:00|6285.4|6283.6|6282.7|6280.9|6286.4|6284.6|6282.7|6280.9|214
1683855600000|2023-05-12 01:40:00|6282.6|6280.8|6282.5|6280.7|6284.7|6282.7|6280.6|6278.8|219
1683855900000|2023-05-12 01:45:00|6282.6|6280.8|6282.8|6281|6282.9|6281.1|6281|6279.2|165
1683856200000|2023-05-12 01:50:00|6282.7|6280.9|6281.5|6279.7|6282.8|6281|6279.8|6278|172
1683856500000|2023-05-12 01:55:00|6281.9|6280.1|6281.2|6279.4|6281.9|6280.1|6280.2|6278.4|149
1683856800000|2023-05-12 02:00:00|6281.3|6279.5|6284.6|6282.8|6284.8|6283|6280|6278.2|193
1683857100000|2023-05-12 02:05:00|6284.7|6282.9|6282.7|6280.9|6285.1|6283.3|6282.5|6280.7|146
1683857400000|2023-05-12 02:10:00|6282.6|6280.8|6283.5|6281.7|6283.5|6281.7|6282.4|6280.6|155
1683857700000|2023-05-12 02:15:00|6283.4|6281.6|6284.1|6282.3|6284.2|6282.4|6282.9|6281.1|109
1683858000000|2023-05-12 02:20:00|6283.8|6282|6284.4|6282.6|6285.1|6283.3|6283.6|6281.8|107
1683858300000|2023-05-12 02:25:00|6284.5|6282.7|6284.4|6282.6|6284.8|6283|6283.5|6281.7|134
1683858600000|2023-05-12 02:30:00|6284.5|6282.7|6282.6|6280.8|6284.6|6282.8|6281.4|6279.6|159
1683858900000|2023-05-12 02:35:00|6282.7|6280.9|6281.2|6279.4|6282.9|6281.1|6280.4|6278.6|161
1683859200000|2023-05-12 02:40:00|6281.1|6279.3|6280.3|6278.5|6281.5|6279.7|6279.8|6278|142
1683859500000|2023-05-12 02:45:00|6280.4|6278.6|6278.4|6276.6|6281.1|6279.3|6278.2|6276.4|168
1683859800000|2023-05-12 02:50:00|6278.3|6276.5|6278.3|6276.5|6279.4|6277.6|6277.6|6275.8|155
1683860100000|2023-05-12 02:55:00|6278.4|6276.6|6280.7|6277.7|6280.8|6277.8|6278.2|6276.4|148
1683860400000|2023-05-12 03:00:00|6280.8|6277.8|6269.3|6267.5|6280.8|6278.4|6266.5|6264.7|308
1683860700000|2023-05-12 03:05:00|6269.4|6267.6|6263.2|6261.4|6270.1|6268.3|6262.8|6261|203
1683861000000|2023-05-12 03:10:00|6263.5|6261.7|6266.9|6265.1|6267.1|6265.3|6263.2|6261.4|195
1683861300000|2023-05-12 03:15:00|6266.8|6265|6264.8|6263|6266.8|6265|6263.8|6262|142
1683861600000|2023-05-12 03:20:00|6264.9|6263.1|6265.3|6263.5|6266.2|6264.4|6264.5|6262.7|129
1683861900000|2023-05-12 03:25:00|6265.4|6263.6|6263.9|6262.1|6265.8|6264|6263.4|6261.5|161
1683862200000|2023-05-12 03:30:00|6263.8|6262|6257.1|6254.1|6264.1|6262.3|6255.9|6252.9|180
1683862500000|2023-05-12 03:35:00|6257|6255.2|6259.4|6257.6|6260.3|6258|6257|6255.2|125
1683862800000|2023-05-12 03:40:00|6259.3|6257.5|6261.9|6260.1|6262.3|6260.5|6259.2|6257.4|124
1683863100000|2023-05-12 03:45:00|6262|6260.2|6265.9|6264.1|6266|6264.2|6261.3|6259.5|92
1683863400000|2023-05-12 03:50:00|6266|6264.2|6262.8|6261|6266|6264.2|6262.7|6260.9|115
1683863700000|2023-05-12 03:55:00|6262.7|6260.9|6264.1|6262.3|6264.7|6262.9|6261.4|6259.6|119
1683864000000|2023-05-12 04:00:00|6264.3|6262.5|6264.9|6263.1|6265.8|6264|6263.7|6261.9|157
1683864300000|2023-05-12 04:05:00|6265.1|6263.3|6266.6|6264.8|6267.3|6265.5|6264.3|6262.5|132
1683864600000|2023-05-12 04:10:00|6266.5|6264.7|6265.2|6263.4|6266.8|6265|6264|6262.2|132
1683864900000|2023-05-12 04:15:00|6265.3|6263.5|6266|6264.2|6266.6|6264.8|6264.8|6263|100
1683865200000|2023-05-12 04:20:00|6266.1|6264.3|6264.7|6262.9|6266.1|6264.3|6264.4|6262.4|180
1683865500000|2023-05-12 04:25:00|6264.6|6262.8|6263|6261.2|6264.8|6263|6262.4|6260.6|135
1683865800000|2023-05-12 04:30:00|6263.2|6261.4|6260.8|6259|6263.8|6262|6260.6|6258.3|213
1683866100000|2023-05-12 04:35:00|6260.7|6258.9|6264|6262.2|6264.5|6262.7|6260.6|6258.8|183
1683866400000|2023-05-12 04:40:00|6264.1|6262.3|6264.8|6263|6265.2|6263.4|6262.5|6260.7|153
1683866700000|2023-05-12 04:45:00|6264.9|6263.1|6264.8|6263|6265.5|6263.7|6263.9|6262.1|150
1683867000000|2023-05-12 04:50:00|6264.9|6263.1|6263.7|6261.9|6265.3|6263.5|6263.7|6261.9|109
1683867300000|2023-05-12 04:55:00|6263.8|6262|6264.1|6262.3|6265.3|6263.5|6263.7|6261.9|124
1683867600000|2023-05-12 05:00:00|6264|6262.2|6262.5|6260.7|6264.3|6262.5|6262.2|6260.4|131
1683867900000|2023-05-12 05:05:00|6262.6|6260.8|6257.8|6256|6262.9|6261.1|6257.7|6255.9|106
1683868200000|2023-05-12 05:10:00|6257.7|6255.9|6258.1|6256.3|6258.8|6257|6255.7|6253.9|107
1683868500000|2023-05-12 05:15:00|6258.3|6256.5|6262.5|6260.7|6263.3|6261.5|6258.1|6256.3|194
1683868800000|2023-05-12 05:20:00|6262.6|6260.8|6262.4|6260.6|6264.9|6263.1|6262.2|6260.4|189
1683869100000|2023-05-12 05:25:00|6262.5|6260.7|6263.6|6261.8|6263.8|6262|6261.9|6260.1|139
1683869400000|2023-05-12 05:30:00|6263.5|6261.7|6263.2|6261.4|6265.3|6263.5|6262|6260.2|198
1683869700000|2023-05-12 05:35:00|6263.1|6261.3|6257.4|6255.6|6263.1|6261.3|6257.1|6255.3|129
1683870000000|2023-05-12 05:40:00|6257.5|6255.7|6257|6255.2|6258.6|6256.8|6256.8|6255|99
1683870300000|2023-05-12 05:45:00|6257.5|6255.7|6258.7|6256.9|6259.4|6257.6|6257.4|6255.6|138
1683870600000|2023-05-12 05:50:00|6258.8|6257|6257.6|6255.8|6259.1|6257.3|6256.8|6255|128
1683870900000|2023-05-12 05:55:00|6257.5|6255.7|6255.1|6253.3|6257.8|6256|6254.2|6252.4|150
1683871200000|2023-05-12 06:00:00|6255.2|6253.4|6252.2|6250.4|6255.9|6254.1|6250.4|6248.6|261
1683871500000|2023-05-12 06:05:00|6252.3|6250.5|6254.3|6252.5|6255.8|6254|6251.8|6250|245
1683871800000|2023-05-12 06:10:00|6254.2|6252.4|6251.6|6249.8|6254.3|6252.5|6250.5|6248.7|260
1683872100000|2023-05-12 06:15:00|6251.7|6249.9|6251.7|6249.9|6252.6|6250.8|6250.6|6248.8|204
1683872400000|2023-05-12 06:20:00|6252|6250.2|6257|6255.2|6257.4|6255.6|6251.4|6249.6|228
1683872700000|2023-05-12 06:25:00|6257.2|6255.4|6257.9|6256.1|6259.3|6257.5|6256.4|6254.6|179
1683873000000|2023-05-12 06:30:00|6257.8|6256|6255.8|6254|6257.8|6256|6254.6|6252.8|254
1683873300000|2023-05-12 06:35:00|6255.9|6254.1|6257.1|6254.1|6257.8|6255.4|6255.3|6253|290
1683873600000|2023-05-12 06:40:00|6257|6254|6257.4|6255.6|6258.2|6256.4|6255.7|6253.2|257
1683873900000|2023-05-12 06:45:00|6257.3|6255.5|6261.7|6259.9|6261.7|6259.9|6256.9|6254.7|200
1683874200000|2023-05-12 06:50:00|6261.6|6259.8|6257.5|6255.7|6261.7|6259.9|6257.3|6255.5|276
1683874500000|2023-05-12 06:55:00|6257.6|6255.8|6256.9|6255.1|6259.6|6257.8|6256.3|6254.5|255
1683874800000|2023-05-12 07:00:00|6257.1|6255.3|6250.2|6248.4|6260.3|6258.5|6249.4|6247.6|354
1683875100000|2023-05-12 07:05:00|6250.1|6248.3|6253.4|6251.6|6255|6252.2|6247.2|6245.4|350
1683875400000|2023-05-12 07:10:00|6253.5|6251.7|6258.1|6256.3|6258.5|6256.7|6253|6251.2|256
1683875700000|2023-05-12 07:15:00|6258.2|6256.4|6260.3|6258.5|6261.1|6259.3|6255.7|6253.9|299
1683876000000|2023-05-12 07:20:00|6260|6258.2|6264.2|6262.4|6266.3|6264.5|6259.3|6257.5|311
1683876300000|2023-05-12 07:25:00|6264.1|6262.3|6263.4|6261.6|6265|6263.2|6262.7|6260.9|248
1683876600000|2023-05-12 07:30:00|6263.3|6261.5|6258.4|6256.6|6263.5|6261.7|6257.9|6256.1|213
1683876900000|2023-05-12 07:35:00|6258.5|6256.7|6256|6254.2|6259|6257.2|6256|6254.2|214
1683877200000|2023-05-12 07:40:00|6256.1|6254.3|6257.7|6255.9|6258.8|6257|6255.3|6253.5|218
1683877500000|2023-05-12 07:45:00|6257.6|6255.8|6255.2|6253.4|6258.1|6256.3|6254.1|6252.3|181
1683877800000|2023-05-12 07:50:00|6255.1|6253.3|6249|6247.2|6255.1|6253.3|6248.9|6247.1|238
1683878100000|2023-05-12 07:55:00|6248.8|6247|6246.4|6244.6|6249|6247.2|6245.6|6243.8|284
1683878400000|2023-05-12 08:00:00|6246.5|6244.7|6245|6243.2|6248|6246.2|6244.1|6242.3|260
1683878700000|2023-05-12 08:05:00|6244.9|6243.1|6246.4|6244.6|6247.4|6245.6|6244.9|6243.1|222
1683879000000|2023-05-12 08:10:00|6246.3|6244.5|6238.8|6237|6246.9|6245.1|6238.5|6236.7|199
1683879300000|2023-05-12 08:15:00|6238.7|6236.9|6241.9|6240.1|6243.6|6241.8|6238.6|6236.8|222
1683879600000|2023-05-12 08:20:00|6242|6240.2|6248.2|6246.4|6249.5|6247.7|6241.5|6239.7|177
1683879900000|2023-05-12 08:25:00|6248.4|6246.6|6246.5|6244.7|6248.8|6247|6244.9|6243.1|180
1683880200000|2023-05-12 08:30:00|6246.4|6244.6|6249.8|6248|6250|6248.2|6246.4|6244.6|176
1683880500000|2023-05-12 08:35:00|6249.9|6248.1|6249.6|6247.8|6251.2|6249.4|6248.8|6247|183
1683880800000|2023-05-12 08:40:00|6249.5|6247.7|6249.5|6247.7|6252.9|6251.1|6248.7|6246.9|193
1683881100000|2023-05-12 08:45:00|6249.6|6247.8|6247.2|6245.4|6250|6248.2|6247.2|6245.4|173
1683881400000|2023-05-12 08:50:00|6247.3|6245.5|6241.4|6239.6|6247.3|6245.5|6240.7|6238.9|194
1683881700000|2023-05-12 08:55:00|6241.3|6239.5|6244.1|6242.3|6244.7|6242.9|6240.6|6238.8|168
1683882000000|2023-05-12 09:00:00|6244.2|6242.4|6246.5|6244.7|6247.1|6245.3|6243.5|6241.7|183
1683882300000|2023-05-12 09:05:00|6246.7|6244.9|6245.2|6243.4|6246.7|6244.9|6244|6242.2|187
1683882600000|2023-05-12 09:10:00|6245.1|6243.3|6243.8|6242|6246.2|6244.4|6243.8|6242|148
1683882900000|2023-05-12 09:15:00|6243.9|6242.1|6240.6|6238.8|6244.1|6242.3|6239.8|6238|244
1683883200000|2023-05-12 09:20:00|6240.7|6238.9|6236.2|6234.4|6241.3|6239.5|6236.2|6234.4|158
1683883500000|2023-05-12 09:25:00|6236.4|6234.6|6241|6239.2|6241|6239.2|6236.4|6234.6|169
1683883800000|2023-05-12 09:30:00|6241.1|6239.3|6240.1|6238.3|6241.5|6239.7|6240|6238.2|145
1683884100000|2023-05-12 09:35:00|6240|6238.2|6237|6235.2|6240|6238.2|6237|6235.2|181
1683884400000|2023-05-12 09:40:00|6236.9|6235.1|6234.2|6232.4|6237.2|6235.4|6233.2|6231.4|205
1683884700000|2023-05-12 09:45:00|6234.1|6232.3|6233.1|6231.3|6234.6|6232.8|6232.2|6230.4|223
1683885000000|2023-05-12 09:50:00|6233|6231.2|6232.4|6230.6|6233.1|6231.3|6231.5|6229.7|203
1683885300000|2023-05-12 09:55:00|6232.5|6230.7|6233.4|6231.6|6234.6|6232.8|6231.7|6229.9|183
1683885600000|2023-05-12 10:00:00|6233.5|6231.7|6231.7|6229.9|6233.7|6231.9|6231.6|6229.8|139
1683885900000|2023-05-12 10:05:00|6231.8|6230|6231.6|6229.8|6232.1|6230.3|6231|6229.2|88
1683886200000|2023-05-12 10:10:00|6231.7|6229.9|6233.2|6231.4|6234.6|6232.8|6231.6|6229.8|185
1683886500000|2023-05-12 10:15:00|6233.3|6231.5|6234.4|6232.6|6234.7|6232.9|6232.6|6230.8|148
1683886800000|2023-05-12 10:20:00|6234.5|6232.7|6236|6234.2|6236.3|6234.5|6234.5|6232.7|108
1683887100000|2023-05-12 10:25:00|6235.9|6234.1|6235.7|6233.9|6236.6|6234.8|6234.6|6232.8|159
1683887400000|2023-05-12 10:30:00|6235.8|6234|6234.4|6232.6|6236.2|6234.4|6234|6232.2|114
1683887700000|2023-05-12 10:35:00|6234.5|6232.7|6233.7|6231.9|6235.1|6233.3|6232.9|6231.1|146
1683888000000|2023-05-12 10:40:00|6233.6|6231.8|6234|6232.2|6234|6232.2|6233.2|6231.4|116
1683888300000|2023-05-12 10:45:00|6234.1|6232.3|6235.8|6234|6237.5|6235.7|6234.1|6232.3|118
1683888600000|2023-05-12 10:50:00|6235.9|6234.1|6236.7|6234.9|6237.1|6235.3|6235|6233.2|121
1683888900000|2023-05-12 10:55:00|6236.8|6235|6234|6232.2|6237.3|6235.5|6234|6232.2|149
1683889200000|2023-05-12 11:00:00|6234.1|6232.3|6235.1|6233.3|6235.4|6233.6|6233|6231.2|166
1683889500000|2023-05-12 11:05:00|6235.2|6233.4|6235.8|6234|6235.8|6234|6235|6233.2|131
1683889800000|2023-05-12 11:10:00|6235.7|6233.9|6236|6234.2|6237.1|6235.3|6235.1|6233.3|122
1683890100000|2023-05-12 11:15:00|6235.8|6234|6231.4|6229.6|6235.8|6234|6231.1|6229.3|144
1683890400000|2023-05-12 11:20:00|6231.3|6229.5|6234.5|6232.7|6234.9|6233.1|6231.2|6229.4|124
1683890700000|2023-05-12 11:25:00|6234.6|6232.8|6228.2|6226.4|6235.8|6234|6228.1|6226.3|204
1683891000000|2023-05-12 11:30:00|6228|6226.2|6226.4|6224.6|6228.2|6226.4|6225.9|6224.1|113
1683891300000|2023-05-12 11:35:00|6226.5|6224.7|6228.3|6226.5|6228.3|6226.5|6226.3|6224.5|106
1683891600000|2023-05-12 11:40:00|6228.2|6226.4|6226.6|6224.8|6228.4|6226.6|6226.5|6224.7|114
1683891900000|2023-05-12 11:45:00|6226.5|6224.7|6229.1|6227.3|6229.1|6227.3|6226|6224.2|90
1683892200000|2023-05-12 11:50:00|6229.2|6227.4|6229.3|6227.5|6230.9|6229.1|6228.5|6226.7|81
1683892500000|2023-05-12 11:55:00|6229.2|6227.4|6227|6225.2|6229.2|6227.4|6226.1|6224.3|167
1683892800000|2023-05-12 12:00:00|6226.6|6224.8|6222.4|6220.6|6227|6225.2|6222.3|6220.5|177
1683893100000|2023-05-12 12:05:00|6222.5|6220.7|6224.4|6222.6|6226.1|6224.3|6222.3|6220.5|189
1683893400000|2023-05-12 12:10:00|6224.5|6222.7|6224.4|6222.6|6225.5|6223.7|6222.9|6221.1|179
1683893700000|2023-05-12 12:15:00|6224.2|6222.4|6223.8|6222|6225|6223.2|6223.1|6221.3|143
1683894000000|2023-05-12 12:20:00|6223.9|6222.1|6222.6|6220.8|6223.9|6222.1|6218.4|6216.6|218
1683894300000|2023-05-12 12:25:00|6222.7|6220.9|6223.4|6220.4|6225.9|6224.1|6222.5|6220.3|246
1683894600000|2023-05-12 12:30:00|6223.3|6220.3|6223|6221.2|6225.3|6223.5|6221.9|6220.1|288
1683894900000|2023-05-12 12:35:00|6223.1|6221.3|6223.7|6221.9|6223.8|6222|6221.8|6220|187
1683895200000|2023-05-12 12:40:00|6223.6|6221.8|6225.9|6224.1|6226|6224.2|6223|6221.2|189
1683895500000|2023-05-12 12:45:00|6226.1|6224.3|6227.4|6225.6|6227.7|6225.9|6223.3|6221.5|182
1683895800000|2023-05-12 12:50:00|6227.5|6225.7|6228.5|6226.7|6229.6|6227.8|6227|6225.2|185
1683896100000|2023-05-12 12:55:00|6228.4|6226.6|6228.9|6227.1|6229.5|6227.7|6225.1|6223.3|168
1683896400000|2023-05-12 13:00:00|6228.8|6227|6231.2|6229.4|6231.2|6229.4|6228|6226.2|226
1683896700000|2023-05-12 13:05:00|6231.4|6229.6|6234.2|6232.4|6238.6|6236.8|6231.1|6229.3|293
1683897000000|2023-05-12 13:10:00|6234.3|6232.5|6235.1|6233.3|6236.2|6234.4|6234.3|6232.5|222
1683897300000|2023-05-12 13:15:00|6235.2|6233.4|6235|6233.2|6236.6|6234.8|6234.3|6232.5|192
1683897600000|2023-05-12 13:20:00|6234.9|6233.1|6233|6231.2|6235.5|6233.7|6232.1|6230.3|168
1683897900000|2023-05-12 13:25:00|6232.9|6231.1|6236.3|6234.5|6236.5|6234.7|6232.5|6230.7|161
1683898200000|2023-05-12 13:30:00|6236.4|6234.6|6233|6231.2|6236.4|6234.6|6232.7|6230.9|262
1683898500000|2023-05-12 13:35:00|6233.4|6231.6|6226.4|6224.6|6233.7|6231.9|6226.4|6224.6|214
1683898800000|2023-05-12 13:40:00|6226.2|6224.4|6225.5|6223.7|6228|6226.2|6225|6223.2|253
1683899100000|2023-05-12 13:45:00|6226|6224.2|6225.8|6224|6228.2|6226.4|6223.9|6222.1|290
1683899400000|2023-05-12 13:50:00|6225.7|6223.9|6226.2|6224.4|6229.2|6227.4|6225.7|6223.9|265
1683899700000|2023-05-12 13:55:00|6226.3|6224.5|6230.5|6227.1|6230.7|6228|6226.1|6224.3|179
1683900000000|2023-05-12 14:00:00|6231.2|6227.2|6225.1|6223.3|6231.2|6227.8|6219.4|6215.4|544
1683900300000|2023-05-12 14:05:00|6225|6223.2|6218.3|6216.5|6225.2|6223.4|6215.9|6214.1|438
1683900600000|2023-05-12 14:10:00|6218.2|6216.4|6215.3|6213.5|6219.2|6217.4|6215.3|6213.5|335
1683900900000|2023-05-12 14:15:00|6215.2|6213.4|6210.1|6208.3|6215.5|6213.7|6208.4|6206.6|307
1683901200000|2023-05-12 14:20:00|6210|6208.2|6206.3|6204.5|6210.8|6209|6204.7|6202.9|337
1683901500000|2023-05-12 14:25:00|6206.4|6204.6|6205.9|6204.1|6209.2|6207.4|6204.7|6202.9|301
1683901800000|2023-05-12 14:30:00|6205.8|6204|6201.7|6199.9|6206.7|6204.9|6200.7|6198.9|341
1683902100000|2023-05-12 14:35:00|6201.5|6199.7|6197.8|6196|6201.6|6199.8|6196.6|6194.8|334
1683902400000|2023-05-12 14:40:00|6197.7|6195.9|6201.1|6199.3|6202.4|6200.6|6196.8|6195|281
1683902700000|2023-05-12 14:45:00|6201.3|6199.5|6198.5|6196.7|6202.2|6200.4|6197.1|6195.3|263
1683903000000|2023-05-12 14:50:00|6198.4|6196.6|6197.2|6195.4|6198.4|6196.6|6196.2|6194.4|275
1683903300000|2023-05-12 14:55:00|6197.4|6195.6|6198.7|6196.9|6199.2|6197.4|6195.9|6194.1|259
1683903600000|2023-05-12 15:00:00|6198.8|6197|6201.2|6199.4|6201.7|6199.9|6198.7|6196.9|292
1683903900000|2023-05-12 15:05:00|6201.1|6199.3|6200.4|6198.6|6204.7|6202.9|6199.7|6197.9|199
1683904200000|2023-05-12 15:10:00|6200.5|6198.7|6197.6|6195.8|6201|6199.2|6196.9|6195.1|161
1683904500000|2023-05-12 15:15:00|6197.3|6195.5|6195.3|6193.5|6197.6|6195.8|6193.5|6191.7|205
1683904800000|2023-05-12 15:20:00|6195.4|6193.6|6192|6190.2|6195.7|6193.9|6191.7|6189.9|172
1683905100000|2023-05-12 15:25:00|6192.1|6190.3|6191.2|6189.4|6193|6191.2|6189.8|6188|167
1683905400000|2023-05-12 15:30:00|6191.1|6189.3|6190|6188.2|6193.1|6191.3|6189.6|6187.8|223
1683905700000|2023-05-12 15:35:00|6189.9|6188.1|6187|6185.2|6190.1|6188.3|6186.3|6184.5|186
1683906000000|2023-05-12 15:40:00|6187.1|6185.3|6188.7|6186.9|6189.6|6187.8|6186.6|6184.8|157
1683906300000|2023-05-12 15:45:00|6188.9|6187.1|6188.8|6187|6190.1|6188.3|6188.6|6186.8|115
1683906600000|2023-05-12 15:50:00|6189|6187.2|6189.6|6187.8|6189.6|6187.8|6187.7|6185.9|139
1683906900000|2023-05-12 15:55:00|6189.7|6187.9|6192.3|6190.5|6192.6|6190.8|6189.5|6187.7|93
1683907200000|2023-05-12 16:00:00|6192.2|6190.4|6188.5|6186.7|6192.6|6190.8|6188.5|6186.7|154
1683907500000|2023-05-12 16:05:00|6188.3|6186.5|6190.8|6189|6191.1|6189.3|6188.1|6186.3|167
1683907800000|2023-05-12 16:10:00|6190.7|6188.9|6191.8|6190|6192|6190.2|6190.6|6188.8|144
1683908100000|2023-05-12 16:15:00|6191.9|6190.1|6192.3|6190.5|6192.4|6190.6|6191.4|6189.6|147
1683908400000|2023-05-12 16:20:00|6192.4|6190.6|6192.1|6190.3|6192.4|6190.6|6190.3|6188.5|139
1683908700000|2023-05-12 16:25:00|6192.4|6190.6|6189.5|6187.7|6192.5|6190.7|6189.4|6187.6|124
1683909000000|2023-05-12 16:30:00|6189.4|6187.6|6190.7|6188.9|6192.8|6191|6189.4|6187.6|138
1683909300000|2023-05-12 16:35:00|6190.8|6189|6192.6|6190.8|6193.1|6191.3|6190.8|6189|121
1683909600000|2023-05-12 16:40:00|6192.8|6191|6191.4|6189.6|6193|6191.2|6190.2|6187.8|194
1683909900000|2023-05-12 16:45:00|6191.5|6189.7|6190.2|6187.2|6191.8|6189.7|6189.4|6187.1|175
1683910200000|2023-05-12 16:50:00|6190.1|6187.1|6191.6|6188.6|6191.7|6189.3|6189.4|6187.1|169
1683910500000|2023-05-12 16:55:00|6191|6189.2|6193.1|6191.3|6193.5|6191.7|6190.4|6188.1|196
1683910800000|2023-05-12 17:00:00|6193|6191.2|6192.5|6190.7|6193.1|6191.3|6190.4|6188.6|141
1683911100000|2023-05-12 17:05:00|6192.6|6190.8|6193.9|6192.1|6194.9|6193.1|6192.6|6190.4|175
1683911400000|2023-05-12 17:10:00|6194|6192.2|6193.9|6192.1|6195.6|6193.4|6193.3|6191.5|176
1683911700000|2023-05-12 17:15:00|6193.8|6192|6191.4|6189.6|6193.9|6192.1|6191.3|6189.5|114
1683912000000|2023-05-12 17:20:00|6191.8|6190|6193.9|6192.1|6194|6192.2|6191.5|6189.7|143
1683912300000|2023-05-12 17:25:00|6193.8|6192|6194.1|6192.3|6194.4|6192.6|6192|6190.2|132
1683912600000|2023-05-12 17:30:00|6194.2|6192.4|6193.7|6191.9|6195.3|6193.5|6193|6191.2|129
1683912900000|2023-05-12 17:35:00|6193.8|6192|6191.8|6190|6193.8|6192|6191.2|6189.4|208
1683913200000|2023-05-12 17:40:00|6191.7|6189.9|6190|6188.2|6192.4|6190.6|6190|6188.2|144
1683913500000|2023-05-12 17:45:00|6190.1|6188.3|6190.1|6188.3|6190.6|6188.8|6189.4|6187.6|133
1683913800000|2023-05-12 17:50:00|6190|6188.2|6190.3|6188.5|6190.7|6188.9|6189.5|6187.7|182
1683914100000|2023-05-12 17:55:00|6190.4|6188.6|6189.6|6187.8|6190.4|6188.6|6189|6187.2|149
1683914400000|2023-05-12 18:00:00|6189.5|6187.7|6188|6186.2|6189.6|6187.8|6187.9|6186.1|107
1683914700000|2023-05-12 18:05:00|6187.9|6186.1|6188|6186.2|6188.5|6186.7|6187.5|6185.7|90
1683915000000|2023-05-12 18:10:00|6188.1|6186.3|6187.6|6185.8|6189|6187.2|6187.6|6185.8|155
1683915300000|2023-05-12 18:15:00|6187.7|6185.9|6186.4|6184.6|6188.2|6186.4|6185.8|6184|144
1683915600000|2023-05-12 18:20:00|6186.5|6184.7|6185.9|6184.1|6186.9|6185.1|6185.8|6184|110
1683915900000|2023-05-12 18:25:00|6185.8|6184|6186.3|6184.5|6187|6185.2|6185.3|6183.5|117
1683916200000|2023-05-12 18:30:00|6186.2|6184.4|6185.6|6183.8|6187.2|6185.4|6185|6183.2|114
1683916500000|2023-05-12 18:35:00|6185.5|6183.7|6184.9|6183.1|6185.7|6183.9|6184.4|6182.6|68
1683916800000|2023-05-12 18:40:00|6184.8|6183|6184.9|6183.1|6184.9|6183.1|6183.4|6181.6|98
1683917100000|2023-05-12 18:45:00|6185|6183.2|6185.5|6183.7|6186|6184.2|6184.9|6183.1|96
1683917400000|2023-05-12 18:50:00|6185.6|6183.8|6188.9|6187.1|6189.1|6187.3|6185.6|6183.8|145
1683917700000|2023-05-12 18:55:00|6189|6187.2|6190.3|6188.5|6190.6|6188.8|6188.9|6187.1|114
1683918000000|2023-05-12 19:00:00|6190.4|6188.6|6191|6189.2|6191.1|6189.3|6189.3|6187.5|144
1683918300000|2023-05-12 19:05:00|6191.2|6189.4|6190.2|6188.4|6191.3|6189.5|6189.9|6188.1|57
1683918600000|2023-05-12 19:10:00|6190|6188.2|6190.3|6188.5|6191|6189.2|6190|6188.2|60
1683918900000|2023-05-12 19:15:00|6190.5|6188.7|6191.6|6189.8|6191.6|6189.8|6190.5|6188.7|79
1683919200000|2023-05-12 19:20:00|6191.8|6190|6191.2|6189.4|6191.9|6190.1|6190.7|6188.9|69
1683919500000|2023-05-12 19:25:00|6191.3|6189.5|6191|6189.2|6191.6|6189.8|6190.9|6189.1|79
1683919800000|2023-05-12 19:30:00|6191.2|6189.4|6192.7|6190.9|6193.1|6191.3|6191.2|6189.4|126
1683920100000|2023-05-12 19:35:00|6192.9|6191.1|6193.5|6191.7|6194.1|6192.3|6192.8|6191|71
1683920400000|2023-05-12 19:40:00|6193.4|6191.6|6194.5|6192.7|6194.5|6192.7|6193|6191.2|119
1683920700000|2023-05-12 19:45:00|6194.6|6192.8|6195.1|6193.3|6196|6194|6194.4|6192.4|141
1683921000000|2023-05-12 19:50:00|6195|6193.2|6196|6194.2|6196.5|6194.7|6194.5|6192.7|113
1683921300000|2023-05-12 19:55:00|6196.1|6194.3|6196.1|6194.3|6196.2|6194.4|6195.8|6194|87
1683921600000|2023-05-12 20:00:00|6196.2|6194.4|6196.3|6193.3|6196.6|6194.5|6195.1|6193|142
1683921900000|2023-05-12 20:05:00|6196.4|6193.4|6196|6194.2|6196.6|6194.3|6195.6|6193.2|64
1683922200000|2023-05-12 20:10:00|6196.1|6194.3|6196.1|6194.3|6196.5|6194.3|6195.2|6192.8|68
1683922500000|2023-05-12 20:15:00|6196.7|6193.7|6195.8|6194|6197.1|6194.5|6195.7|6193.6|78
1683922800000|2023-05-12 20:20:00|6195.7|6193.9|6193.9|6192.1|6195.7|6193.9|6192.8|6191|48
1683923100000|2023-05-12 20:25:00|6193.8|6192|6190.7|6187.7|6193.8|6192|6190.7|6187.7|90
1683923400000|2023-05-12 20:30:00|6190.8|6187.8|6190.9|6187.9|6191.7|6189|6190.3|6187.7|115
1683923700000|2023-05-12 20:35:00|6191|6188|6190.8|6187.8|6191|6188.6|6189.8|6186.8|123
1683924000000|2023-05-12 20:40:00|6190.9|6187.9|6191.7|6188.7|6191.7|6188.7|6190.7|6187.7|28
1683924300000|2023-05-12 20:45:00|6191.8|6188.8|6191.9|6188.9|6192|6189|6191.7|6188.7|39
1683924600000|2023-05-12 20:50:00|6192|6189|6192.8|6189.8|6193|6190|6191.8|6188.8|127
1683924900000|2023-05-12 20:55:00|6192.9|6189.9|6192.2|6188.2|6193.4|6190.4|6191.4|6187.4|336
1684094400000|2023-05-14 20:00:00|6198.6|6189.9|6199|6189|6199|6189.9|6198.6|6188.7|4
1684094700000|2023-05-14 20:05:00|6199.1|6189.1|6199.1|6190.3|6199.3|6190.3|6199.1|6189.1|4
1684095000000|2023-05-14 20:10:00|6199.2|6189.1|6199.9|6189.9|6199.9|6190.2|6199|6189.1|7
1684095300000|2023-05-14 20:15:00|6199.3|6190.6|6199.3|6190.6|6200|6190.6|6199.3|6190|3
1684096200000|2023-05-14 20:30:00|6199.6|6189.7|6199.3|6190.6|6199.6|6190.6|6199.3|6189.7|2
1684096500000|2023-05-14 20:35:00|6199.2|6189.2|6199|6190.2|6199.3|6190.2|6199|6189.1|5
1684096800000|2023-05-14 20:40:00|6198.9|6189|6198.3|6189.5|6198.9|6189.5|6198.3|6188.9|3
1684097100000|2023-05-14 20:45:00|6197.6|6187.6|6198.3|6189.5|6198.3|6189.5|6197.6|6187.6|2
1684097400000|2023-05-14 20:50:00|6197.6|6187.6|6197.6|6187.6|6198.3|6189.5|6197.6|6187.6|4
1684097700000|2023-05-14 20:55:00|6198.6|6188.6|6199.4|6189.4|6199.4|6189.4|6198|6188|6
1684098000000|2023-05-14 21:00:00|6197.6|6187.6|6195.2|6191.2|6197.6|6191.2|6194.6|6187.6|4
1684098300000|2023-05-14 21:05:00|6195.5|6191.5|6194.6|6190.6|6196.7|6192.7|6194.6|6190.6|18
1684098600000|2023-05-14 21:10:00|6196.7|6192.7|6196.4|6192.4|6197|6193|6194.6|6190.6|10
1684098900000|2023-05-14 21:15:00|6196.1|6192.1|6196.7|6192.7|6196.7|6192.7|6195.4|6191.4|11
1684099200000|2023-05-14 21:20:00|6196.4|6192.4|6196.2|6192.2|6196.6|6192.6|6196.2|6192.2|13
1684099500000|2023-05-14 21:25:00|6196.6|6192.6|6196.6|6192.6|6196.6|6192.6|6196.2|6192.2|11
1684099800000|2023-05-14 21:30:00|6196.2|6192.2|6195.9|6191.9|6196.8|6192.8|6195.9|6191.9|19
1684100100000|2023-05-14 21:35:00|6196.2|6192.2|6196.5|6192.5|6196.7|6192.7|6195.6|6191.6|38
1684100400000|2023-05-14 21:40:00|6196.6|6192.6|6196.6|6192.6|6196.8|6192.8|6196.6|6192.6|5
1684100700000|2023-05-14 21:45:00|6196.8|6192.8|6198.5|6194.5|6199.1|6195.1|6196.4|6192.4|23
1684101000000|2023-05-14 21:50:00|6197.9|6193.9|6198.3|6194.3|6198.5|6194.5|6197.9|6193.9|14
1684101300000|2023-05-14 21:55:00|6198.5|6194.5|6198.3|6194.3|6199.2|6195.2|6197.6|6193.6|21
1684101600000|2023-05-14 22:00:00|6197.6|6193.6|6194.5|6191.5|6198.9|6194.9|6194.4|6190.8|100
1684101900000|2023-05-14 22:05:00|6194.4|6191.4|6195.1|6192.1|6195.6|6192.6|6194.4|6191.4|42
1684102200000|2023-05-14 22:10:00|6195|6192|6195.2|6192.2|6195.8|6192.8|6194.9|6191.9|162
1684102500000|2023-05-14 22:15:00|6195.1|6192.1|6195.1|6192.1|6195.3|6192.3|6194.8|6191.8|192
1684102800000|2023-05-14 22:20:00|6195|6192|6195.2|6192.2|6195.2|6192.2|6194.7|6191.7|143
1684103100000|2023-05-14 22:25:00|6195.1|6192.1|6194.7|6191.7|6195.2|6192.4|6194|6191.5|62
1684103400000|2023-05-14 22:30:00|6194.5|6191.5|6197|6194|6197.6|6194.6|6194.3|6191.4|97
1684103700000|2023-05-14 22:35:00|6196.9|6193.9|6196.5|6193.5|6197|6194|6196.3|6193.3|124
1684104000000|2023-05-14 22:40:00|6196.6|6193.6|6197.2|6194.2|6197.6|6194.6|6196.6|6193.6|109
1684104300000|2023-05-14 22:45:00|6197.3|6194.3|6197.2|6194.2|6197.3|6194.3|6196.4|6193.4|44
1684104600000|2023-05-14 22:50:00|6197.3|6194.3|6197.5|6194.5|6197.7|6194.7|6197.2|6194.2|33
1684104900000|2023-05-14 22:55:00|6197.6|6194.6|6197.6|6194.6|6197.9|6194.9|6197.4|6194.4|49
1684105200000|2023-05-14 23:00:00|6197.5|6194.5|6195.6|6192.6|6197.5|6194.5|6194.9|6191.9|67
1684105500000|2023-05-14 23:05:00|6195.7|6192.7|6193.6|6191.8|6195.7|6192.7|6193.6|6190.7|97
1684105800000|2023-05-14 23:10:00|6194|6191|6194.2|6191.2|6194.3|6191.6|6193.1|6190.3|70
1684106100000|2023-05-14 23:15:00|6194|6191|6195.2|6193.4|6195.3|6193.5|6194|6191|151
1684106400000|2023-05-14 23:20:00|6195.3|6193.5|6194.2|6192.4|6195.4|6193.6|6194.1|6192.3|57
1684106700000|2023-05-14 23:25:00|6194.3|6192.5|6194.2|6192.4|6194.3|6192.5|6193.8|6192|75
1684107000000|2023-05-14 23:30:00|6194.3|6192.5|6194.7|6192.9|6195.7|6193.9|6193.9|6192.1|51
1684107300000|2023-05-14 23:35:00|6194.8|6193|6194.4|6192.6|6195.7|6193.9|6194.1|6192.3|28
1684107600000|2023-05-14 23:40:00|6194.5|6192.7|6191.6|6189.8|6194.7|6192.9|6191.1|6189.3|50
1684107900000|2023-05-14 23:45:00|6191.4|6189.6|6192.1|6190.3|6192.4|6190.6|6191.2|6189.4|59
1684108200000|2023-05-14 23:50:00|6191.7|6189.9|6194|6192.2|6194.2|6192.4|6191.2|6189.4|52
1684108500000|2023-05-14 23:55:00|6193.9|6192.1|6196.2|6194.4|6196.9|6194.9|6193.8|6192|115
1684108800000|2023-05-15 00:00:00|6196.1|6194.3|6194.1|6192.3|6197.4|6195.6|6193.6|6191.8|202
1684109100000|2023-05-15 00:05:00|6194|6192.2|6195|6193.2|6196.8|6195|6194|6192.2|158
1684109400000|2023-05-15 00:10:00|6195.1|6193.3|6192.6|6190.8|6195.2|6193.4|6192|6190.2|124
1684109700000|2023-05-15 00:15:00|6192.5|6190.7|6190.5|6188.7|6193.3|6191.5|6190.5|6188.7|121
1684110000000|2023-05-15 00:20:00|6190.4|6188.6|6192.1|6190.3|6193.2|6191.4|6190|6188.2|137
1684110300000|2023-05-15 00:25:00|6192.3|6190.5|6192.2|6190.4|6193.8|6192|6192|6190.2|145
1684110600000|2023-05-15 00:30:00|6192.1|6190.3|6188.6|6186.8|6192.3|6190.5|6187.8|6186|211
1684110900000|2023-05-15 00:35:00|6188.7|6186.9|6190.7|6188.9|6191.7|6189.9|6188.6|6186.8|130
1684111200000|2023-05-15 00:40:00|6190.6|6188.8|6194.2|6192.4|6194.7|6192.9|6190.3|6188.5|182
1684111500000|2023-05-15 00:45:00|6194.1|6192.3|6194.2|6192.4|6195.7|6193.9|6193.3|6191.5|157
1684111800000|2023-05-15 00:50:00|6194.1|6192.3|6195.8|6194|6195.9|6194.1|6192.8|6191|214
1684112100000|2023-05-15 00:55:00|6195.5|6193.7|6196.1|6194.3|6196.5|6194.7|6194.1|6192.3|203
1684112400000|2023-05-15 01:00:00|6196.5|6194.7|6195.1|6193.3|6196.7|6194.9|6194.4|6192.6|159
1684112700000|2023-05-15 01:05:00|6195.3|6193.5|6196.1|6194.3|6197.2|6195.4|6194.9|6193.1|155
1684113000000|2023-05-15 01:10:00|6196.2|6194.4|6198.1|6195.1|6198.2|6196.1|6195.7|6193.9|221
1684113300000|2023-05-15 01:15:00|6198.2|6195.2|6198.6|6196.8|6199.2|6197.4|6196.9|6195.1|262
1684113600000|2023-05-15 01:20:00|6198.7|6196.9|6200.1|6198.3|6202|6200.2|6198.5|6196.7|237
1684113900000|2023-05-15 01:25:00|6200.2|6198.4|6199.5|6197.7|6201.6|6199.8|6199.1|6197.3|224
1684114200000|2023-05-15 01:30:00|6199.6|6197.8|6201.3|6199.5|6201.8|6200|6198.5|6196.7|288
1684114500000|2023-05-15 01:35:00|6201.2|6199.4|6202.1|6200.3|6203.6|6201.8|6200|6198.2|234
1684114800000|2023-05-15 01:40:00|6202.2|6200.4|6200.6|6198.8|6203.1|6201.3|6200.2|6198.4|189
1684115100000|2023-05-15 01:45:00|6200.5|6198.7|6200.7|6198.9|6200.8|6199|6199.2|6197.4|184
1684115400000|2023-05-15 01:50:00|6200.8|6199|6200.8|6199|6202|6200.2|6200.1|6198.3|135
1684115700000|2023-05-15 01:55:00|6200.9|6199.1|6203.7|6201.9|6204.2|6202.4|6200.8|6199|191
1684116000000|2023-05-15 02:00:00|6203.6|6201.8|6201.8|6200|6203.6|6201.8|6200.7|6198.9|183
1684116300000|2023-05-15 02:05:00|6201.9|6200.1|6198.6|6196.8|6202.3|6200.5|6197|6195.2|203
1684116600000|2023-05-15 02:10:00|6198.5|6196.7|6198.7|6196.9|6199.5|6197.7|6196.9|6195.1|210
1684116900000|2023-05-15 02:15:00|6198.8|6197|6199.7|6197.9|6200.1|6198.3|6198.5|6196.4|123
1684117200000|2023-05-15 02:20:00|6199.6|6197.8|6200.2|6198.4|6200.4|6198.6|6198.4|6196.6|143
1684117500000|2023-05-15 02:25:00|6199.8|6198|6200.6|6198.8|6201.2|6199.4|6199.7|6197.9|144
1684117800000|2023-05-15 02:30:00|6200.5|6198.7|6201.9|6200.1|6201.9|6200.1|6199.7|6197.9|132
1684118100000|2023-05-15 02:35:00|6201.8|6200|6203.3|6200.3|6203.9|6202.1|6201.6|6199.8|114
1684118400000|2023-05-15 02:40:00|6203.2|6200.2|6201.8|6200|6203.3|6201.4|6201.8|6200|65
1684118700000|2023-05-15 02:45:00|6201.9|6200.1|6201.8|6200|6202.3|6200.5|6201.5|6199.7|71
1684119000000|2023-05-15 02:50:00|6201.2|6199.4|6203.3|6201.5|6203.7|6201.9|6201.2|6199.4|101
1684119300000|2023-05-15 02:55:00|6203.4|6201.6|6201.8|6200|6203.4|6201.6|6201.8|6200|111
1684119600000|2023-05-15 03:00:00|6201.7|6199.9|6203|6201.2|6203.7|6201.9|6201.1|6199.3|139
1684119900000|2023-05-15 03:05:00|6203.1|6201.3|6205.8|6204|6206.1|6204.3|6203.1|6201.3|155
1684120200000|2023-05-15 03:10:00|6205.9|6204.1|6207|6205.2|6207.9|6206.1|6205.6|6203.8|121
1684120500000|2023-05-15 03:15:00|6206.9|6205.1|6207.9|6206.1|6208|6206.2|6206.1|6204.3|127
1684120800000|2023-05-15 03:20:00|6207.8|6206|6204.5|6202.7|6207.8|6206|6204.3|6202.5|89
1684121100000|2023-05-15 03:25:00|6204.4|6202.6|6205.4|6203.6|6206.2|6204.4|6204.4|6202.6|99
1684121400000|2023-05-15 03:30:00|6205.2|6203.4|6205.6|6203.8|6206.2|6204.4|6204.2|6202.4|116
1684121700000|2023-05-15 03:35:00|6205.5|6203.7|6204.3|6202.5|6205.7|6203.9|6203.6|6201.8|134
1684122000000|2023-05-15 03:40:00|6204.4|6202.6|6203.5|6201.7|6204.7|6202.9|6203.5|6201.7|103
1684122300000|2023-05-15 03:45:00|6203.6|6201.8|6202.9|6201.1|6203.6|6201.8|6202.1|6200.3|60
1684122600000|2023-05-15 03:50:00|6202.7|6200.9|6204.1|6202.3|6205|6203.2|6202.5|6200.7|141
1684122900000|2023-05-15 03:55:00|6204|6202.2|6204.3|6202.5|6205.2|6203.4|6203.8|6202|125
1684123200000|2023-05-15 04:00:00|6204.2|6202.4|6206.2|6204.4|6206.7|6204.9|6203.9|6202.1|111
1684123500000|2023-05-15 04:05:00|6206.3|6204.5|6206.8|6205|6207.4|6205.6|6206.2|6204.4|92
1684123800000|2023-05-15 04:10:00|6206.9|6205.1|6205.6|6203.8|6207.2|6205.4|6205.5|6203.7|102
1684124100000|2023-05-15 04:15:00|6205.5|6203.7|6207.8|6206|6208|6206.2|6205.5|6203.7|127
1684124400000|2023-05-15 04:20:00|6207.7|6205.9|6210.2|6208.4|6210.4|6208.6|6207.5|6205.7|90
1684124700000|2023-05-15 04:25:00|6210.3|6208.5|6210|6208.2|6210.5|6208.7|6209.6|6207.8|89
1684125000000|2023-05-15 04:30:00|6210.1|6208.3|6210.9|6209.1|6211|6209.2|6209.7|6207.9|107
1684125300000|2023-05-15 04:35:00|6210.8|6209|6208.9|6207.1|6210.9|6209.1|6208.3|6206.5|108
1684125600000|2023-05-15 04:40:00|6209|6207.2|6209.8|6208|6210.4|6208.6|6208.7|6206.9|84
1684125900000|2023-05-15 04:45:00|6209.7|6207.9|6210.8|6209|6211.4|6209.6|6209.5|6207.7|77
1684126200000|2023-05-15 04:50:00|6210.7|6208.9|6209.7|6207.9|6210.8|6209|6209.6|6207.8|116
1684126500000|2023-05-15 04:55:00|6209.6|6207.8|6212.3|6210.5|6212.6|6210.8|6209.6|6207.8|67
1684126800000|2023-05-15 05:00:00|6212.2|6210.4|6213.3|6211.5|6213.5|6211.7|6212|6210.2|133
1684127100000|2023-05-15 05:05:00|6213.2|6211.4|6213.4|6211.6|6214.2|6212.4|6211.6|6209.8|108
1684127400000|2023-05-15 05:10:00|6213.3|6211.5|6216.4|6214.6|6216.6|6214.8|6212.2|6210.4|122
1684127700000|2023-05-15 05:15:00|6216.3|6214.5|6219.1|6217.3|6219.5|6217.7|6215.8|6214|189
1684128000000|2023-05-15 05:20:00|6219|6217.2|6220.1|6218.3|6221.1|6219.3|6219|6217.2|196
1684128300000|2023-05-15 05:25:00|6220|6218.2|6218.8|6217|6221.3|6219.5|6218.6|6216.8|167
1684128600000|2023-05-15 05:30:00|6218.7|6216.9|6218|6216.2|6219.8|6218|6217.4|6215.6|217
1684128900000|2023-05-15 05:35:00|6218.2|6216.4|6215.7|6213.9|6218.7|6216.9|6215.5|6213.7|208
1684129200000|2023-05-15 05:40:00|6215.6|6213.8|6215.8|6214|6216.2|6214.4|6214.4|6212.6|162
1684129500000|2023-05-15 05:45:00|6215.4|6213.6|6214.9|6213.1|6215.5|6213.7|6214.3|6212.5|146
1684129800000|2023-05-15 05:50:00|6215|6213.2|6214.9|6213.1|6215.6|6213.8|6213.8|6212|135
1684130100000|2023-05-15 05:55:00|6215|6213.2|6216.5|6214.7|6217.9|6216.1|6214.9|6213.1|162
1684130400000|2023-05-15 06:00:00|6216.4|6214.6|6210.8|6209|6216.4|6214.6|6210.8|6209|282
1684130700000|2023-05-15 06:05:00|6210.9|6209.1|6217.4|6215.6|6217.9|6216.1|6210.9|6209.1|283
1684131000000|2023-05-15 06:10:00|6217.5|6215.7|6220.4|6218.6|6220.5|6218.7|6217.4|6215.6|205
1684131300000|2023-05-15 06:15:00|6220.3|6218.5|6224|6222.2|6224.2|6222.4|6219.5|6217.7|223
1684131600000|2023-05-15 06:20:00|6223.9|6222.1|6221.4|6219.6|6223.9|6222.1|6219.8|6218|161
1684131900000|2023-05-15 06:25:00|6221.3|6219.5|6220.7|6218.9|6221.8|6220|6219.8|6218|182
1684132200000|2023-05-15 06:30:00|6220.6|6218.8|6222.4|6220.6|6223.8|6222|6219.4|6217.6|167
1684132500000|2023-05-15 06:35:00|6222.3|6220.5|6220.9|6219.1|6223|6221.2|6220.8|6219|161
1684132800000|2023-05-15 06:40:00|6221|6219.2|6221.8|6220|6222.1|6220.3|6219.7|6217.9|151
1684133100000|2023-05-15 06:45:00|6221.5|6219.7|6223.3|6221.5|6223.3|6221.5|6220.9|6219.1|152
1684133400000|2023-05-15 06:50:00|6223.2|6221.4|6223.2|6221.4|6224.4|6222.6|6222.6|6220.8|163
1684133700000|2023-05-15 06:55:00|6223.1|6221.3|6226.1|6224.3|6226.3|6224.5|6221.4|6219.6|216
1684134000000|2023-05-15 07:00:00|6226|6224.2|6226.2|6224.4|6226.6|6224.8|6225.5|6223.7|203
1684134300000|2023-05-15 07:05:00|6226.3|6224.5|6221.7|6219.9|6227|6225.2|6221.4|6219.6|190
1684134600000|2023-05-15 07:10:00|6222|6220.2|6220.7|6218.9|6222.8|6221|6219.4|6217.6|201
1684134900000|2023-05-15 07:15:00|6220.8|6219|6219.8|6218|6221.1|6219.3|6218.7|6216.9|192
1684135200000|2023-05-15 07:20:00|6219.9|6218.1|6219.9|6218.1|6221.1|6219.3|6218.4|6216.6|159
1684135500000|2023-05-15 07:25:00|6220|6218.2|6224.5|6222.7|6225.3|6223.5|6220|6218.2|195
1684135800000|2023-05-15 07:30:00|6224.6|6222.8|6224.7|6222.9|6227.9|6226.1|6224.4|6222.6|175
1684136100000|2023-05-15 07:35:00|6224.8|6223|6227.8|6226|6228.5|6226.7|6223.7|6221.9|231
1684136400000|2023-05-15 07:40:00|6228|6226.2|6230.5|6228.7|6231|6229.2|6227.7|6225.9|208
1684136700000|2023-05-15 07:45:00|6230.6|6228.8|6228.5|6226.7|6231|6229.2|6227.5|6225.7|169
1684137000000|2023-05-15 07:50:00|6228.4|6226.6|6226.9|6225.1|6229.1|6227.3|6226.4|6224.6|211
1684137300000|2023-05-15 07:55:00|6227.1|6225.3|6227.5|6225.7|6228.6|6226.8|6226.9|6225.1|177
1684137600000|2023-05-15 08:00:00|6227.4|6225.6|6222.1|6220.3|6227.6|6225.8|6221.4|6219.6|207
1684137900000|2023-05-15 08:05:00|6222|6220.2|6223.1|6221.3|6224.5|6222.7|6221.8|6220|128
1684138200000|2023-05-15 08:10:00|6222.9|6221.1|6228.9|6227.1|6229|6227.2|6222.4|6220.6|162
1684138500000|2023-05-15 08:15:00|6228.8|6227|6226.6|6224.8|6229.2|6227.4|6226.1|6224.3|146
1684138800000|2023-05-15 08:20:00|6226.5|6224.7|6225.7|6223.9|6227|6225.2|6225.3|6223.5|147
1684139100000|2023-05-15 08:25:00|6225.6|6223.8|6226.4|6224.6|6227.2|6225.4|6223.6|6221.8|182
1684139400000|2023-05-15 08:30:00|6226|6224.2|6227|6225.2|6227.4|6225.6|6225.7|6223.9|171
1684139700000|2023-05-15 08:35:00|6227.1|6225.3|6225.7|6223.9|6227.3|6225.5|6225.3|6223.5|161
1684140000000|2023-05-15 08:40:00|6225.8|6224|6223.6|6221.8|6226.4|6224.6|6222.9|6221.1|155
1684140300000|2023-05-15 08:45:00|6223.5|6221.7|6220.9|6219.1|6223.5|6221.7|6220.3|6218.5|153
1684140600000|2023-05-15 08:50:00|6220.8|6219|6218.9|6217.1|6220.9|6219.1|6218.7|6216.9|138
1684140900000|2023-05-15 08:55:00|6219|6217.2|6220.5|6218.7|6220.6|6218.8|6218.6|6216.8|133
1684141200000|2023-05-15 09:00:00|6220.6|6218.8|6217.8|6216|6220.6|6218.8|6217.8|6216|158
1684141500000|2023-05-15 09:05:00|6217.9|6216.1|6219.2|6217.4|6219.7|6217.9|6216.6|6214.6|209
1684141800000|2023-05-15 09:10:00|6219.5|6217.7|6217.2|6215.4|6219.7|6217.9|6216|6214.2|170
1684142100000|2023-05-15 09:15:00|6216.9|6215.1|6217.4|6215.6|6219.5|6217.7|6216.9|6215.1|178
1684142400000|2023-05-15 09:20:00|6217.5|6215.7|6214.4|6212.6|6217.6|6215.8|6214.4|6212.6|154
1684142700000|2023-05-15 09:25:00|6214.7|6212.9|6215|6213.2|6217.1|6215.3|6214.7|6212.9|150
1684143000000|2023-05-15 09:30:00|6215.2|6213.4|6216.2|6214.4|6216.3|6214.5|6213.7|6211.9|136
1684143300000|2023-05-15 09:35:00|6216.1|6214.3|6215.9|6214.1|6216.7|6214.9|6214.7|6212.9|146
1684143600000|2023-05-15 09:40:00|6215.8|6214|6213.6|6211.8|6216.5|6214.7|6213.1|6211.3|95
1684143900000|2023-05-15 09:45:00|6213.5|6211.7|6212.8|6211|6214.3|6212.5|6212.8|6211|86
1684144200000|2023-05-15 09:50:00|6212.9|6211.1|6216.9|6215.1|6217|6215.2|6212.8|6211|99
1684144500000|2023-05-15 09:55:00|6216.8|6215|6216.9|6215.1|6217.8|6216|6216.5|6214.7|130
1684144800000|2023-05-15 10:00:00|6216.8|6215|6216.8|6215|6217.4|6215.6|6216.6|6214.8|98
1684145100000|2023-05-15 10:05:00|6216.7|6214.9|6210.7|6208.9|6216.8|6215|6209.7|6207.7|124
1684145400000|2023-05-15 10:10:00|6210.8|6209|6211.2|6209.4|6212.9|6211.1|6210.8|6209|166
1684145700000|2023-05-15 10:15:00|6211.1|6209.3|6211.2|6209.4|6212|6210.2|6210.7|6208.9|118
1684146000000|2023-05-15 10:20:00|6211.1|6209.3|6212.5|6210.7|6212.6|6210.8|6209.8|6208|124
1684146300000|2023-05-15 10:25:00|6212.6|6210.8|6215.4|6213.6|6215.6|6213.8|6211.7|6209.9|129
1684146600000|2023-05-15 10:30:00|6215.5|6213.7|6215.3|6213.5|6215.8|6214|6214.3|6212.5|97
1684146900000|2023-05-15 10:35:00|6215.2|6213.4|6216.5|6214.7|6216.9|6215.1|6215.1|6213.3|122
1684147200000|2023-05-15 10:40:00|6216.6|6214.8|6217.2|6215.4|6217.7|6215.9|6215.8|6214|117
1684147500000|2023-05-15 10:45:00|6217.1|6215.3|6216.8|6215|6218|6216.2|6216.3|6214.5|116
1684147800000|2023-05-15 10:50:00|6216.7|6214.9|6219|6217.2|6219.3|6217.5|6216.3|6214.5|106
1684148100000|2023-05-15 10:55:00|6218.9|6217.1|6218|6216.2|6219.9|6218.1|6217.8|6216|136
1684148400000|2023-05-15 11:00:00|6217.7|6215.9|6216.8|6215|6218.5|6216.7|6215.5|6213.7|135
1684148700000|2023-05-15 11:05:00|6216.9|6215.1|6216.4|6214.6|6218.2|6216.4|6216.3|6214.5|101
1684149000000|2023-05-15 11:10:00|6216.5|6214.7|6216.5|6214.7|6216.6|6214.8|6215.4|6213.6|112
1684149300000|2023-05-15 11:15:00|6216.6|6214.8|6219.6|6217.8|6219.8|6218|6216.2|6214.4|124
1684149600000|2023-05-15 11:20:00|6219.7|6217.9|6218.7|6216.9|6221.2|6219.4|6218.7|6216.9|147
1684149900000|2023-05-15 11:25:00|6218.6|6216.8|6221.2|6219.4|6221.7|6219.9|6218.2|6216.4|113
1684150200000|2023-05-15 11:30:00|6221|6219.2|6216.3|6214.5|6221.6|6219.8|6215.8|6214|249
1684150500000|2023-05-15 11:35:00|6216.4|6214.6|6216.2|6214.4|6217.1|6215.3|6214.3|6212.5|206
1684150800000|2023-05-15 11:40:00|6216.1|6214.3|6216.4|6214.6|6217.6|6215.8|6215.6|6213.8|177
1684151100000|2023-05-15 11:45:00|6216.5|6214.7|6218.7|6216.9|6219.3|6217.5|6215.1|6213.3|177
1684151400000|2023-05-15 11:50:00|6218.9|6217.1|6218.7|6216.9|6219.7|6217.9|6217.7|6215.9|145
1684151700000|2023-05-15 11:55:00|6218.6|6216.8|6218.8|6217|6218.8|6217|6216.2|6214.4|157
1684152000000|2023-05-15 12:00:00|6218.9|6217.1|6217.9|6216.1|6219.5|6217.7|6217.3|6215.5|145
1684152300000|2023-05-15 12:05:00|6218|6216.2|6218.2|6216.4|6219.5|6217.7|6217.8|6216|138
1684152600000|2023-05-15 12:10:00|6218|6216.2|6217.8|6216|6219.1|6217.3|6217.7|6215.9|106
1684152900000|2023-05-15 12:15:00|6217.9|6216.1|6216.5|6214.7|6218.4|6216.6|6216.4|6214.6|117
1684153200000|2023-05-15 12:20:00|6216.4|6214.6|6218.4|6216.6|6218.9|6217.1|6216.4|6214.6|123
1684153500000|2023-05-15 12:25:00|6218|6216.2|6218.8|6215.8|6219.2|6216.9|6216.3|6214.5|161
1684153800000|2023-05-15 12:30:00|6218.9|6215.9|6222|6220.2|6223.9|6222.1|6218.9|6215.9|385
1684154100000|2023-05-15 12:35:00|6221.9|6220.1|6222.8|6221|6223.6|6221.8|6221.3|6219.5|209
1684154400000|2023-05-15 12:40:00|6222.9|6221.1|6220.8|6219|6223.2|6221.4|6219.5|6217.7|270
1684154700000|2023-05-15 12:45:00|6220.7|6218.9|6222.3|6220.5|6222.9|6221.1|6220.6|6218.8|197
1684155000000|2023-05-15 12:50:00|6222.2|6220.4|6221.6|6219.8|6223.6|6221.8|6219.9|6218.1|231
1684155300000|2023-05-15 12:55:00|6221.7|6219.9|6220.4|6218.6|6222.3|6220.5|6220.2|6218.4|178
1684155600000|2023-05-15 13:00:00|6220.3|6218.5|6218.5|6216.7|6220.3|6218.5|6216.7|6214.9|249
1684155900000|2023-05-15 13:05:00|6218.3|6216.5|6219.2|6217.4|6220.8|6219|6218.3|6216.5|169
1684156200000|2023-05-15 13:10:00|6219.1|6217.3|6220.5|6218.7|6220.8|6219|6218.2|6216.4|166
1684156500000|2023-05-15 13:15:00|6220.6|6218.8|6218.9|6217.1|6220.8|6219|6218.2|6216.4|166
1684156800000|2023-05-15 13:20:00|6218.7|6216.9|6221.2|6219.4|6221.8|6220|6218.6|6216.8|154
1684157100000|2023-05-15 13:25:00|6221.1|6219.3|6221|6219.2|6221.8|6220|6220.4|6218.6|140
1684157400000|2023-05-15 13:30:00|6221.1|6219.3|6215.5|6213.7|6221.2|6219.4|6215.2|6213.4|230
1684157700000|2023-05-15 13:35:00|6215.6|6213.8|6216.5|6214.7|6218.4|6216.6|6215.3|6213.5|226
1684158000000|2023-05-15 13:40:00|6216.6|6214.8|6217.6|6215.8|6219.4|6217.6|6215|6213.2|194
1684158300000|2023-05-15 13:45:00|6217.7|6215.9|6217.2|6215.4|6218.2|6216.4|6215.6|6213.8|214
1684158600000|2023-05-15 13:50:00|6217.3|6215.5|6218|6216.2|6218.7|6216.9|6216.1|6214.3|174
1684158900000|2023-05-15 13:55:00|6218.1|6216.3|6218.1|6216.3|6219.7|6217.9|6217.6|6215.8|138
1684159200000|2023-05-15 14:00:00|6218|6216.2|6214|6212.2|6218.2|6216.4|6214|6212.2|188
1684159500000|2023-05-15 14:05:00|6214.1|6212.3|6211.3|6209.5|6216.1|6214.3|6211.3|6209.5|205
1684159800000|2023-05-15 14:10:00|6211.2|6209.4|6211.1|6209.3|6211.6|6209.8|6209.4|6207.6|180
1684160100000|2023-05-15 14:15:00|6211.2|6209.4|6209.6|6207.8|6213.2|6211.4|6209|6207.2|199
1684160400000|2023-05-15 14:20:00|6209.7|6207.9|6209.5|6207.7|6210.5|6208.7|6208.3|6206.5|200
1684160700000|2023-05-15 14:25:00|6209.6|6207.8|6213.7|6211.9|6214.4|6212.6|6209.5|6207.7|197
1684161000000|2023-05-15 14:30:00|6213.5|6211.7|6215.2|6213.4|6215.5|6213.7|6212.8|6211|202
1684161300000|2023-05-15 14:35:00|6215.1|6213.3|6214.7|6212.9|6216.9|6215.1|6213.6|6211.8|192
1684161600000|2023-05-15 14:40:00|6214.8|6213|6214.1|6212.3|6214.9|6213.1|6213.2|6211.4|186
1684161900000|2023-05-15 14:45:00|6214.2|6212.4|6212|6210.2|6214.7|6212.9|6211|6209.2|213
1684162200000|2023-05-15 14:50:00|6212.1|6210.3|6213.6|6211.8|6214.1|6212.3|6211.9|6210.1|195
1684162500000|2023-05-15 14:55:00|6213.5|6211.7|6217.2|6215.4|6217.6|6215.8|6213.2|6211.4|223
1684162800000|2023-05-15 15:00:00|6217.3|6215.5|6217.3|6215.5|6218.7|6216.9|6216.3|6214.5|223
1684163100000|2023-05-15 15:05:00|6217.4|6215.6|6220.3|6218.5|6222.3|6220.5|6217.4|6215.6|180
1684163400000|2023-05-15 15:10:00|6220.4|6218.6|6221|6219.2|6221.3|6219.5|6220.1|6218.3|167
1684163700000|2023-05-15 15:15:00|6221.1|6219.3|6223.1|6221.3|6223.1|6221.3|6220.8|6219|150
1684164000000|2023-05-15 15:20:00|6223.2|6221.4|6222.4|6220.6|6223.7|6221.9|6222.3|6220.5|156
1684164300000|2023-05-15 15:25:00|6222.3|6220.5|6222.4|6220.6|6223.7|6221.9|6222.3|6220.5|134
1684164600000|2023-05-15 15:30:00|6222.3|6220.5|6223.3|6221.5|6223.6|6221.8|6221.6|6219.8|137
1684164900000|2023-05-15 15:35:00|6223.2|6221.4|6224.6|6222.8|6225.8|6224|6222.5|6220.7|124
1684165200000|2023-05-15 15:40:00|6224.7|6222.9|6224.4|6222.6|6224.8|6223|6222.9|6221.1|144
1684165500000|2023-05-15 15:45:00|6224.5|6222.7|6226.6|6224.8|6226.9|6225.1|6224.5|6222.7|124
1684165800000|2023-05-15 15:50:00|6226.7|6224.9|6225|6223.2|6227.2|6225.4|6224.7|6222.9|136
1684166100000|2023-05-15 15:55:00|6224.9|6223.1|6226.3|6224.5|6226.8|6225|6224.8|6223|97
1684166400000|2023-05-15 16:00:00|6226.4|6224.6|6227.3|6225.5|6228.8|6227|6226.3|6224.5|162
1684166700000|2023-05-15 16:05:00|6227.1|6225.3|6228.9|6227.1|6229.5|6227.7|6226.7|6224.9|123
1684167000000|2023-05-15 16:10:00|6229|6227.2|6228.3|6226.5|6229.4|6227.6|6227.9|6226.1|145
1684167300000|2023-05-15 16:15:00|6228.1|6226.3|6230.7|6228.9|6230.7|6228.9|6228.1|6226.3|134
1684167600000|2023-05-15 16:20:00|6230.8|6229|6228.8|6227|6230.8|6229|6228.3|6226.5|81
1684167900000|2023-05-15 16:25:00|6228.7|6226.9|6229.3|6227.5|6229.8|6228|6228.6|6226.8|132
1684168200000|2023-05-15 16:30:00|6229.2|6227.4|6229.7|6227.9|6230.2|6228.4|6228.6|6226.8|155
1684168500000|2023-05-15 16:35:00|6229.8|6228|6229.5|6227.7|6230.5|6228.7|6229.2|6227.4|134
1684168800000|2023-05-15 16:40:00|6229.7|6227.9|6229.1|6227.3|6230.2|6228.4|6228.9|6227.1|123
1684169100000|2023-05-15 16:45:00|6229.2|6227.4|6232.6|6230.8|6232.9|6231.1|6229.1|6227.3|129
1684169400000|2023-05-15 16:50:00|6232.5|6230.7|6233.8|6232|6234.6|6232.8|6232.3|6230.5|143
1684169700000|2023-05-15 16:55:00|6233.7|6231.9|6234.2|6232.4|6234.8|6233|6233.3|6231.5|149
1684170000000|2023-05-15 17:00:00|6234.1|6232.3|6233|6231.2|6234.1|6232.3|6232|6230.2|164
1684170300000|2023-05-15 17:05:00|6233.1|6231.3|6236.6|6234.8|6236.6|6234.8|6233.1|6231.3|124
1684170600000|2023-05-15 17:10:00|6236.5|6234.7|6237.5|6235.7|6238.6|6236.1|6235.8|6234|129
1684170900000|2023-05-15 17:15:00|6237.6|6235.8|6240.1|6238.3|6241|6238.6|6237.5|6235.7|136
1684171200000|2023-05-15 17:20:00|6240|6238.2|6237.9|6236.1|6240|6238.2|6237.5|6235.7|101
1684171500000|2023-05-15 17:25:00|6238|6236.2|6236.6|6234.8|6238|6236.2|6236.4|6234.6|108
1684171800000|2023-05-15 17:30:00|6236.8|6235|6238.8|6237|6239.7|6237.9|6236.3|6234.5|125
1684172100000|2023-05-15 17:35:00|6239|6237.2|6237|6235.2|6239|6237.2|6237|6235.2|142
1684172400000|2023-05-15 17:40:00|6236.9|6235.1|6236.9|6235.1|6238.1|6236.3|6236|6234.2|128
1684172700000|2023-05-15 17:45:00|6236.8|6235|6235.9|6234.1|6237|6235.2|6235.4|6233.6|103
1684173000000|2023-05-15 17:50:00|6236|6234.2|6237.6|6235.8|6237.6|6235.8|6235.7|6233.9|57
1684173300000|2023-05-15 17:55:00|6237.8|6236|6238.5|6236.7|6239.6|6237.8|6237.8|6236|132
1684173600000|2023-05-15 18:00:00|6238.6|6236.8|6239.7|6237.9|6240.1|6238.3|6238.1|6236.3|128
1684173900000|2023-05-15 18:05:00|6239.6|6237.8|6239.1|6237.3|6239.6|6237.8|6239|6237.2|63
1684174200000|2023-05-15 18:10:00|6239|6237.2|6238.7|6236.9|6239.6|6237.8|6238.4|6236.6|85
1684174500000|2023-05-15 18:15:00|6238.8|6237|6237.9|6236.1|6238.8|6237|6237.6|6235.8|93
1684174800000|2023-05-15 18:20:00|6237.8|6236|6239.3|6237.5|6239.9|6238.1|6237.6|6235.8|75
1684175100000|2023-05-15 18:25:00|6239.4|6237.6|6238|6236.2|6239.4|6237.6|6237.6|6235.8|66
1684175400000|2023-05-15 18:30:00|6238.1|6236.3|6238.2|6236.4|6238.4|6236.6|6237.6|6235.8|72
1684175700000|2023-05-15 18:35:00|6238.3|6236.5|6238.2|6236.4|6238.8|6237|6238|6236.2|95
1684176000000|2023-05-15 18:40:00|6238.3|6236.5|6238.5|6236.7|6238.5|6236.7|6237.7|6235.9|96
1684176300000|2023-05-15 18:45:00|6238.4|6236.6|6238|6236.2|6238.9|6237.1|6237.5|6235.7|68
1684176600000|2023-05-15 18:50:00|6238.1|6236.3|6238|6236.2|6238.6|6236.8|6237.5|6235.7|78
1684176900000|2023-05-15 18:55:00|6238.1|6236.3|6238.9|6235.9|6239.2|6236.8|6236.5|6234.7|120
1684177200000|2023-05-15 19:00:00|6239|6236|6238.5|6236.7|6239.1|6236.9|6237.4|6235.1|171
1684177500000|2023-05-15 19:05:00|6238.4|6236.6|6238.6|6236.8|6238.7|6236.9|6238.4|6236.6|91
1684177800000|2023-05-15 19:10:00|6238.5|6236.7|6239|6237.2|6239.1|6237.3|6238.4|6236.6|70
1684178100000|2023-05-15 19:15:00|6238.9|6237.1|6237.9|6236.1|6239.2|6237.4|6237.7|6235.9|86
1684178400000|2023-05-15 19:20:00|6238|6236.2|6238.4|6236.6|6238.5|6236.7|6237.7|6235.9|68
1684178700000|2023-05-15 19:25:00|6238.2|6236.4|6238.4|6236.6|6238.4|6236.6|6237.7|6235.9|41
1684179000000|2023-05-15 19:30:00|6238.3|6236.5|6238.6|6236.8|6238.6|6236.8|6237.9|6236.1|79
1684179300000|2023-05-15 19:35:00|6238.5|6236.7|6239.5|6237.7|6239.6|6237.8|6238.5|6236.7|34
1684179600000|2023-05-15 19:40:00|6239.4|6237.6|6238.9|6237.1|6239.4|6237.6|6238.9|6237.1|38
1684179900000|2023-05-15 19:45:00|6238.8|6237|6239.1|6237.3|6239.4|6237.6|6238.7|6236.9|37
1684180200000|2023-05-15 19:50:00|6239|6237.2|6239.4|6237.6|6239.4|6237.6|6239|6237.2|49
1684180500000|2023-05-15 19:55:00|6239.3|6237.5|6237.9|6236.1|6239.4|6237.6|6237.8|6236|106
1684180800000|2023-05-15 20:00:00|6238.1|6236.3|6239.2|6237.4|6239.2|6237.4|6237.8|6236|48
1684181100000|2023-05-15 20:05:00|6239.1|6237.3|6238.5|6236.7|6239.5|6237.7|6238.3|6236.5|145
1684181400000|2023-05-15 20:10:00|6238.4|6236.6|6239.4|6237.6|6239.4|6237.6|6238.4|6236.6|28
1684181700000|2023-05-15 20:15:00|6239.5|6237.7|6239.7|6237.9|6240.2|6238.4|6239.3|6237.5|46
1684182000000|2023-05-15 20:20:00|6239.8|6238|6239.4|6237.6|6239.9|6238.1|6239.1|6237.3|57
1684182300000|2023-05-15 20:25:00|6239.5|6237.7|6238.9|6237.1|6239.6|6237.8|6238.9|6237.1|21
1684182600000|2023-05-15 20:30:00|6239|6237.2|6240.5|6238.7|6240.8|6239|6238.8|6237|27
1684182900000|2023-05-15 20:35:00|6240.4|6238.6|6241.9|6240.1|6243.9|6242.1|6240.4|6238.6|103
1684183200000|2023-05-15 20:40:00|6241.8|6240|6241.1|6238.1|6241.8|6240|6240|6238|93
1684183500000|2023-05-15 20:45:00|6241|6238|6241.2|6238.2|6241.4|6238.9|6240.3|6237.9|61
1684183800000|2023-05-15 20:50:00|6241.3|6238.3|6240.8|6237.8|6241.3|6239|6239.5|6237.3|61
1684184100000|2023-05-15 20:55:00|6240.7|6237.7|6244|6240|6244|6240|6239.9|6236.9|160
1684184400000|2023-05-15 21:00:00|6242.5|6239.5|6240.9|6236.9|6244.1|6240.1|6229.9|6225.9|41
1684184700000|2023-05-15 21:05:00|6241.6|6237.6|6240|6236|6242.5|6238.5|6238|6234|58
1684185000000|2023-05-15 21:10:00|6240.8|6236.8|6240|6236|6240.8|6236.8|6239.4|6235.4|21
1684185300000|2023-05-15 21:15:00|6239.9|6235.9|6240|6236|6241.3|6237.3|6239.7|6235.7|30
1684185600000|2023-05-15 21:20:00|6240.1|6236.1|6240.5|6236.5|6240.9|6236.9|6239.7|6235.7|70
1684185900000|2023-05-15 21:25:00|6240.4|6236.4|6239.7|6235.7|6241|6237|6239.5|6235.5|232
1684186200000|2023-05-15 21:30:00|6240.4|6236.4|6242.1|6238.1|6242.6|6238.6|6239.9|6235.9|175
1684186500000|2023-05-15 21:35:00|6242|6238|6241.1|6237.1|6242|6238.3|6240.6|6236.6|106
1684186800000|2023-05-15 21:40:00|6241.2|6237.2|6240.6|6236.6|6241.9|6238|6240.2|6236.2|73
1684187100000|2023-05-15 21:45:00|6240.8|6236.8|6240.9|6236.9|6241.2|6237.5|6240.4|6236.6|36
1684187400000|2023-05-15 21:50:00|6241|6237|6241.2|6237.2|6241.3|6237.7|6240.6|6236.9|45
1684187700000|2023-05-15 21:55:00|6240.9|6237.9|6241.6|6237.6|6242.9|6238.9|6240.8|6236.8|135
1684188000000|2023-05-15 22:00:00|6241.7|6237.7|6244.8|6241.8|6245|6241.9|6241.1|6237.6|96
1684188300000|2023-05-15 22:05:00|6244.9|6241.9|6242|6239|6244.9|6241.9|6242|6239|49
1684188600000|2023-05-15 22:10:00|6241.9|6238.9|6241.5|6238.5|6242.1|6239.1|6241.5|6238.5|52
1684188900000|2023-05-15 22:15:00|6241.6|6238.6|6241.5|6238.5|6241.6|6238.6|6241.4|6238.4|54
1684189200000|2023-05-15 22:20:00|6241.6|6238.6|6245.4|6242.4|6245.4|6242.4|6241.5|6238.5|49
1684189500000|2023-05-15 22:25:00|6245.1|6242.1|6244.6|6241.6|6245.7|6242.7|6243.9|6240.9|66
1684189800000|2023-05-15 22:30:00|6244.5|6241.5|6242.1|6239.1|6245.2|6242.2|6242|6239|102
1684190100000|2023-05-15 22:35:00|6242|6239|6242.1|6239.1|6243.4|6240.9|6241.5|6238.5|61
1684190400000|2023-05-15 22:40:00|6242.2|6239.2|6243.1|6240.1|6243.2|6240.8|6242|6239.2|59
1684190700000|2023-05-15 22:45:00|6243.2|6240.2|6244.1|6241.1|6244.2|6241.2|6242.5|6240.1|41
1684191000000|2023-05-15 22:50:00|6244.2|6241.2|6244.1|6241.1|6244.5|6241.5|6243.2|6240.7|47
1684191300000|2023-05-15 22:55:00|6244|6241|6244.7|6241.7|6244.7|6241.7|6244|6241|38
1684191600000|2023-05-15 23:00:00|6244.6|6241.6|6244.7|6241.7|6245.4|6242.4|6244.4|6241.4|40
1684191900000|2023-05-15 23:05:00|6244.8|6241.8|6244.6|6241.6|6245.1|6242.1|6244.6|6241.6|41
1684192200000|2023-05-15 23:10:00|6244.7|6241.7|6246.7|6243.7|6246.7|6244.2|6244.7|6241.7|53
1684192500000|2023-05-15 23:15:00|6246.6|6243.6|6246.2|6243.2|6247.1|6244.1|6246|6243|85
1684192800000|2023-05-15 23:20:00|6246.1|6243.1|6245.3|6243.5|6246.2|6243.6|6244.4|6242|60
1684193100000|2023-05-15 23:25:00|6245.2|6243.4|6246.8|6245|6247.1|6245.3|6245.2|6243.4|71
1684193400000|2023-05-15 23:30:00|6246.5|6244.7|6246.5|6243.5|6247.1|6244.7|6246.2|6243.4|57
1684193700000|2023-05-15 23:35:00|6246.4|6243.4|6246|6243|6246.4|6244|6244.3|6242.5|80
1684194000000|2023-05-15 23:40:00|6246.1|6243.1|6244.1|6242.3|6246.1|6243.4|6244|6242.2|87
1684194300000|2023-05-15 23:45:00|6244.2|6242.4|6244.7|6242.9|6245.3|6243.2|6244.1|6242.3|39
1684194600000|2023-05-15 23:50:00|6244.6|6242.8|6243.7|6241.9|6245.2|6242.8|6243.3|6241.5|56
1684194900000|2023-05-15 23:55:00|6243.8|6242|6244.7|6242.9|6244.8|6243|6243.4|6241.4|92
1684195200000|2023-05-16 00:00:00|6244.4|6242.6|6246.6|6244.8|6247.1|6245.3|6244.4|6242.6|146
1684195500000|2023-05-16 00:05:00|6246.5|6244.7|6249.9|6248.1|6250.5|6248.7|6246.1|6244.3|116
1684195800000|2023-05-16 00:10:00|6250.2|6248.4|6251.5|6249.7|6253.8|6252|6250.1|6248.3|161
1684196100000|2023-05-16 00:15:00|6251.6|6249.8|6250.8|6249|6251.6|6249.8|6250.7|6248.9|123
1684196400000|2023-05-16 00:20:00|6251.3|6249.5|6248.2|6246.4|6253|6251.2|6248.1|6246.3|138
1684196700000|2023-05-16 00:25:00|6248.1|6246.3|6249.9|6248.1|6251.8|6250|6247.6|6245.8|135
1684197000000|2023-05-16 00:30:00|6249.8|6248|6253.7|6250.7|6253.8|6251.5|6248.5|6246|153
1684197300000|2023-05-16 00:35:00|6253.8|6250.8|6253.1|6251.3|6253.8|6251.4|6252.4|6250|105
1684197600000|2023-05-16 00:40:00|6253.2|6251.4|6254.4|6252.6|6255.6|6253.8|6253.1|6251.3|98
1684197900000|2023-05-16 00:45:00|6254.3|6252.5|6255.5|6253.7|6256.1|6254.3|6254.3|6252.5|94
1684198200000|2023-05-16 00:50:00|6255.6|6253.8|6256.1|6254.3|6257.3|6255.5|6255.5|6253.7|107
1684198500000|2023-05-16 00:55:00|6255.7|6253.9|6255.7|6253.9|6257.4|6255.6|6254.5|6252.7|154
1684198800000|2023-05-16 01:00:00|6255.6|6253.8|6254.6|6252.8|6256.3|6254.5|6254|6252.2|181
1684199100000|2023-05-16 01:05:00|6254.7|6252.9|6253.8|6252|6254.8|6253|6252.6|6250.8|118
1684199400000|2023-05-16 01:10:00|6253.7|6251.9|6254.1|6252.3|6255|6253.2|6253.5|6251.7|117
1684199700000|2023-05-16 01:15:00|6254.2|6252.4|6253.4|6251.6|6255.3|6253.5|6253.4|6251.6|139
1684200000000|2023-05-16 01:20:00|6253.2|6251.4|6250.6|6248.8|6253.6|6251.8|6250.5|6248.7|143
1684200300000|2023-05-16 01:25:00|6250.5|6248.7|6253.4|6250.4|6253.4|6250.4|6250.4|6248.6|97
1684200600000|2023-05-16 01:30:00|6253.3|6250.3|6249.1|6247.3|6254.1|6251.1|6247.9|6246.1|207
1684200900000|2023-05-16 01:35:00|6249|6247.2|6251.7|6249.9|6252.9|6251.1|6248.9|6246.3|205
1684201200000|2023-05-16 01:40:00|6251.6|6249.8|6252.7|6250.9|6253.2|6251.4|6250.6|6248.8|122
1684201500000|2023-05-16 01:45:00|6252.8|6251|6251.9|6250.1|6254.2|6252.4|6251.8|6250|120
1684201800000|2023-05-16 01:50:00|6251.6|6249.8|6251.2|6249.4|6251.8|6250|6250.6|6248.8|145
1684202100000|2023-05-16 01:55:00|6251.3|6249.5|6253.6|6251.8|6254.3|6251.8|6250.5|6248.7|136
1684202400000|2023-05-16 02:00:00|6253.5|6251.7|6243.4|6240.4|6254.1|6251.8|6239.9|6238.1|461
1684202700000|2023-05-16 02:05:00|6242.9|6241.1|6243.5|6241.7|6244.1|6242.3|6242.1|6240.3|253
1684203000000|2023-05-16 02:10:00|6243.6|6241.8|6243.1|6241.3|6245.1|6243.3|6242.4|6240.6|188
1684203300000|2023-05-16 02:15:00|6243|6241.2|6245.1|6243.3|6245.9|6244.1|6242.8|6241|185
1684203600000|2023-05-16 02:20:00|6245.3|6243.5|6248.2|6246.4|6248.4|6246.6|6244.9|6243.1|223
1684203900000|2023-05-16 02:25:00|6248.1|6246.3|6247.5|6245.7|6249|6247.2|6247|6245.2|186
1684204200000|2023-05-16 02:30:00|6247.6|6245.8|6248.4|6246.6|6249.7|6247.9|6246.6|6244.8|274
1684204500000|2023-05-16 02:35:00|6248.3|6246.5|6244|6242.2|6248.8|6247|6243.8|6242|179
1684204800000|2023-05-16 02:40:00|6243.9|6242.1|6246.3|6244.5|6247.1|6245.3|6243.9|6242.1|148
1684205100000|2023-05-16 02:45:00|6246.1|6244.3|6245.4|6243.6|6246.9|6245.1|6244.9|6243.1|190
1684205400000|2023-05-16 02:50:00|6245.5|6243.7|6247.6|6245.8|6247.9|6246.1|6245|6243.2|138
1684205700000|2023-05-16 02:55:00|6247.5|6245.7|6248.8|6247|6249.3|6247.5|6247.1|6245.3|165
1684206000000|2023-05-16 03:00:00|6248.7|6246.9|6250.1|6248.3|6251.3|6249.5|6248.7|6246.9|142
1684206300000|2023-05-16 03:05:00|6250.2|6248.4|6250.9|6249.1|6251.6|6249.8|6250|6248.2|167
1684206600000|2023-05-16 03:10:00|6251|6249.2|6251.5|6249.7|6252|6250.2|6250.8|6249|91
1684206900000|2023-05-16 03:15:00|6251.4|6249.6|6249.5|6247.7|6252.1|6250.3|6249.4|6247.6|151
1684207200000|2023-05-16 03:20:00|6249.4|6247.6|6250|6248.2|6250.8|6249|6249.2|6247.4|99
1684207500000|2023-05-16 03:25:00|6250.1|6248.3|6249.8|6248|6250.3|6248.5|6249.4|6247.6|123
1684207800000|2023-05-16 03:30:00|6249.9|6248.1|6252.5|6250.7|6253|6251.2|6249.9|6248.1|124
1684208100000|2023-05-16 03:35:00|6252.6|6250.8|6253|6251.2|6253.9|6252.1|6252.2|6250.4|107
1684208400000|2023-05-16 03:40:00|6253.1|6251.3|6254|6252.2|6254|6252.2|6251.8|6249.6|86
1684208700000|2023-05-16 03:45:00|6253.9|6252.1|6253.8|6252|6254.6|6252.8|6253.2|6251.4|89
1684209000000|2023-05-16 03:50:00|6253.9|6252.1|6251.8|6250|6253.9|6252.1|6251.7|6249.9|87
1684209300000|2023-05-16 03:55:00|6251.7|6249.9|6252.3|6250.5|6253.2|6251.4|6251.7|6249.9|76
1684209600000|2023-05-16 04:00:00|6252.2|6250.4|6250.4|6248.6|6252.4|6250.6|6250.1|6248.3|97
1684209900000|2023-05-16 04:05:00|6250.5|6248.7|6250.5|6248.7|6250.7|6248.9|6249.9|6248.1|96
1684210200000|2023-05-16 04:10:00|6250.6|6248.8|6250.1|6248.3|6250.8|6249|6249.6|6247.8|107
1684210500000|2023-05-16 04:15:00|6250.2|6248.4|6250.3|6248.5|6250.5|6248.7|6249|6247.2|94
1684210800000|2023-05-16 04:20:00|6250.4|6248.6|6251|6249.2|6251.5|6249.7|6250.2|6248.4|90
1684211100000|2023-05-16 04:25:00|6250.9|6249.1|6250.9|6249.1|6251.6|6249.8|6250.5|6248.7|80
1684211400000|2023-05-16 04:30:00|6250.8|6249|6252|6250.2|6252.2|6250.4|6250.4|6248.6|122
1684211700000|2023-05-16 04:35:00|6252.1|6250.3|6251.2|6249.4|6252.1|6250.3|6250.8|6249|101
1684212000000|2023-05-16 04:40:00|6251.3|6249.5|6252.1|6250.3|6252.8|6251|6251.2|6249.4|113
1684212300000|2023-05-16 04:45:00|6252.2|6250.4|6253.3|6251.5|6253.9|6252.1|6251.9|6250.1|115
1684212600000|2023-05-16 04:50:00|6253.2|6251.4|6253|6251.2|6253.5|6251.7|6252.5|6250.7|72
1684212900000|2023-05-16 04:55:00|6252.9|6251.1|6252.4|6250.6|6252.9|6251.1|6252.3|6250.5|118
1684213200000|2023-05-16 05:00:00|6252.3|6250.5|6249.5|6247.7|6252.4|6250.6|6249.3|6247.5|106
1684213500000|2023-05-16 05:05:00|6249.4|6247.6|6248.8|6247|6250.7|6248.9|6248.4|6246.6|124
1684213800000|2023-05-16 05:10:00|6248.9|6247.1|6247.1|6245.3|6249|6247.2|6247.1|6245.3|68
1684214100000|2023-05-16 05:15:00|6247|6245.2|6246.2|6244.4|6247.5|6245.7|6245.1|6243.3|124
1684214400000|2023-05-16 05:20:00|6246.1|6244.3|6244.7|6242.9|6247|6245.2|6244.5|6242.7|158
1684214700000|2023-05-16 05:25:00|6244.8|6243|6245.7|6243.9|6246.8|6245|6244.5|6242.7|145
1684215000000|2023-05-16 05:30:00|6245.6|6243.8|6242.4|6240.6|6245.8|6244|6242.4|6240.6|119
1684215300000|2023-05-16 05:35:00|6242.3|6240.5|6240.1|6238.3|6242.7|6240.9|6239.6|6237.8|119
1684215600000|2023-05-16 05:40:00|6240|6238.2|6239.9|6238.1|6240.7|6238.9|6237.6|6235.8|171
1684215900000|2023-05-16 05:45:00|6240|6238.2|6239.7|6237.9|6240.2|6238.4|6237.7|6235.9|160
1684216200000|2023-05-16 05:50:00|6239.8|6238|6238.6|6236.8|6239.9|6238.1|6237.6|6235.8|143
1684216500000|2023-05-16 05:55:00|6238.5|6236.7|6237.4|6234.4|6238.8|6237|6236.5|6234.4|184
1684216800000|2023-05-16 06:00:00|6237.5|6234.5|6233.6|6231.8|6238.5|6236.7|6233.5|6231.7|215
1684217100000|2023-05-16 06:05:00|6233.5|6231.7|6233.1|6231.3|6233.6|6231.8|6231.3|6229.5|246
1684217400000|2023-05-16 06:10:00|6233|6231.2|6229.1|6227.3|6234|6232.2|6229.1|6227.3|230
1684217700000|2023-05-16 06:15:00|6228.8|6227|6229.9|6228.1|6230.1|6228.3|6227.6|6225.8|229
1684218000000|2023-05-16 06:20:00|6230|6228.2|6232.5|6230.7|6232.5|6230.7|6229.2|6227.4|223
1684218300000|2023-05-16 06:25:00|6232.4|6230.6|6230.1|6228.3|6232.7|6230.9|6229.3|6227.5|203
1684218600000|2023-05-16 06:30:00|6230.2|6228.4|6230.7|6228.9|6232.2|6230.4|6230.1|6228.3|235
1684218900000|2023-05-16 06:35:00|6230.8|6229|6229.6|6227.8|6231.9|6230.1|6229.1|6227.3|234
1684219200000|2023-05-16 06:40:00|6229.5|6227.7|6233.6|6231.8|6233.6|6231.8|6229.2|6227.4|190
1684219500000|2023-05-16 06:45:00|6233.2|6231.4|6235.3|6233.5|6237.7|6235.9|6233.2|6231.4|221
1684219800000|2023-05-16 06:50:00|6235.2|6233.4|6233.1|6231.3|6236.1|6234.3|6231.5|6229.7|193
1684220100000|2023-05-16 06:55:00|6233|6231.2|6234.9|6233.1|6235.1|6233.3|6232.7|6230.9|249
1684220400000|2023-05-16 07:00:00|6234.7|6232.9|6237.1|6235.3|6238.2|6236.4|6233.6|6231.8|299
1684220700000|2023-05-16 07:05:00|6236.9|6235.1|6241.8|6240|6242.4|6240.6|6236|6234.2|250
1684221000000|2023-05-16 07:10:00|6241.9|6240.1|6244.2|6242.4|6244.4|6242.6|6241.8|6240|262
1684221300000|2023-05-16 07:15:00|6244.1|6242.3|6242.7|6240.9|6244.1|6242.3|6241.7|6239.9|236
1684221600000|2023-05-16 07:20:00|6242.8|6241|6242.4|6240.6|6243|6241.2|6241.2|6239.4|198
1684221900000|2023-05-16 07:25:00|6242.3|6240.5|6243.6|6241.8|6244.8|6243|6241.9|6240.1|204
1684222200000|2023-05-16 07:30:00|6243.5|6241.7|6247.8|6246|6248.3|6246.5|6243.3|6241.5|204
1684222500000|2023-05-16 07:35:00|6248.2|6246.4|6250.5|6248.7|6250.8|6249|6247.3|6245.5|186
1684222800000|2023-05-16 07:40:00|6250.7|6248.9|6249.5|6247.7|6250.7|6248.9|6249.1|6247.3|196
1684223100000|2023-05-16 07:45:00|6249.8|6248|6252.2|6250.4|6252.5|6250.7|6249.8|6248|164
1684223400000|2023-05-16 07:50:00|6252.1|6250.3|6253.8|6252|6255.2|6253.4|6252|6250.2|224
1684223700000|2023-05-16 07:55:00|6253.9|6252.1|6249.2|6247.4|6254.2|6252.4|6249.1|6247.3|207
1684224000000|2023-05-16 08:00:00|6249.4|6247.6|6248.7|6246.9|6249.8|6248|6247.7|6245.9|177
1684224300000|2023-05-16 08:05:00|6248.6|6246.8|6248.2|6246.4|6249.1|6247.3|6246.7|6244.9|196
1684224600000|2023-05-16 08:10:00|6248.3|6246.5|6251.5|6249.7|6251.8|6250|6248.3|6246.5|209
1684224900000|2023-05-16 08:15:00|6251.6|6249.8|6251.7|6249.9|6253.1|6251.3|6251.5|6249.7|176
1684225200000|2023-05-16 08:20:00|6251.8|6250|6251.8|6250|6254|6252.2|6251|6249.2|176
1684225500000|2023-05-16 08:25:00|6251.7|6249.9|6253.8|6252|6254.2|6252.4|6250.9|6249.1|178
1684225800000|2023-05-16 08:30:00|6253.9|6252.1|6251.1|6249.3|6254.4|6252.6|6251.1|6249.3|155
1684226100000|2023-05-16 08:35:00|6251.2|6249.4|6253.8|6252|6254.1|6252.3|6251.1|6249.3|178
1684226400000|2023-05-16 08:40:00|6254|6252.2|6250.6|6248.8|6254.4|6252.6|6249.5|6247.7|194
1684226700000|2023-05-16 08:45:00|6250.5|6248.7|6248.6|6246.8|6250.6|6248.8|6247.9|6246.1|153
1684227000000|2023-05-16 08:50:00|6248.4|6246.6|6248.2|6246.4|6250.1|6248.3|6248.2|6246.4|164
1684227300000|2023-05-16 08:55:00|6247.9|6246.1|6250.1|6248.3|6251.2|6249.4|6247.6|6245.8|98
1684227600000|2023-05-16 09:00:00|6250|6248.2|6253.6|6251.8|6253.6|6251.8|6249.8|6248|194
1684227900000|2023-05-16 09:05:00|6253.7|6251.9|6255.9|6254.1|6258.8|6257|6253.1|6251.3|239
1684228200000|2023-05-16 09:10:00|6256|6254.2|6257.5|6255.7|6257.5|6255.7|6255.3|6253.5|201
1684228500000|2023-05-16 09:15:00|6257.6|6255.8|6250.4|6248.6|6258.2|6256.4|6250.2|6248.4|230
1684228800000|2023-05-16 09:20:00|6250.3|6248.5|6251.5|6249.7|6252.1|6250.3|6249.9|6248.1|139
1684229100000|2023-05-16 09:25:00|6251.4|6249.6|6252|6250.2|6253.6|6251.8|6251.3|6249.5|135
1684229400000|2023-05-16 09:30:00|6252.1|6250.3|6252.9|6251.1|6254|6252.2|6251.6|6249.8|146
1684229700000|2023-05-16 09:35:00|6253.2|6251.4|6249.6|6247.8|6253.2|6251.4|6249.4|6247.6|144
1684230000000|2023-05-16 09:40:00|6249.5|6247.7|6252.1|6250.3|6252.9|6251.1|6249.4|6247.6|119
1684230300000|2023-05-16 09:45:00|6252.2|6250.4|6253.3|6251.5|6253.9|6252.1|6252.1|6250.3|108
1684230600000|2023-05-16 09:50:00|6253.4|6251.6|6255.6|6253.8|6255.7|6253.9|6252.9|6251.1|130
1684230900000|2023-05-16 09:55:00|6255.5|6253.7|6255.9|6254.1|6256.7|6254.9|6255.2|6253.4|116
1684231200000|2023-05-16 10:00:00|6255.8|6254|6253.4|6251.6|6255.9|6254.1|6252.3|6250.5|187
1684231500000|2023-05-16 10:05:00|6253.3|6251.5|6255.8|6254|6255.8|6254|6252.8|6251|116
1684231800000|2023-05-16 10:10:00|6255.7|6253.9|6258.1|6256.3|6258.2|6256.4|6255.4|6253.6|96
1684232100000|2023-05-16 10:15:00|6258|6256.2|6257.1|6255.3|6258.7|6256.9|6256.7|6254.9|125
1684232400000|2023-05-16 10:20:00|6257.2|6255.4|6258|6256.2|6260.9|6259.1|6257|6255.2|121
1684232700000|2023-05-16 10:25:00|6258.1|6256.3|6256.7|6254.9|6258.9|6257.1|6256.7|6254.9|100
1684233000000|2023-05-16 10:30:00|6256.9|6255.1|6255.3|6253.5|6257|6255.2|6254.9|6253.1|95
1684233300000|2023-05-16 10:35:00|6255.4|6253.6|6253.1|6251.3|6256.1|6254.3|6253.1|6251.3|105
1684233600000|2023-05-16 10:40:00|6252.6|6250.8|6252.5|6250.7|6253.4|6251.6|6252.1|6250.3|107
1684233900000|2023-05-16 10:45:00|6252.6|6250.8|6252.6|6250.8|6252.6|6250.8|6251.5|6249.7|81
1684234200000|2023-05-16 10:50:00|6252.5|6250.7|6254.8|6251.8|6254.8|6252.8|6251.6|6249.8|83
1684234500000|2023-05-16 10:55:00|6254.9|6251.9|6252.1|6250.3|6255.1|6253.3|6252|6249.8|145
1684234800000|2023-05-16 11:00:00|6252|6250.2|6254.1|6252.3|6254.7|6252.9|6251.6|6249.8|137
1684235100000|2023-05-16 11:05:00|6254.2|6252.4|6251.5|6249.7|6254.3|6252.5|6250.4|6248.6|157
1684235400000|2023-05-16 11:10:00|6251.6|6249.8|6252.5|6250.7|6252.6|6250.8|6250.1|6248.3|158
1684235700000|2023-05-16 11:15:00|6252.2|6250.4|6250|6248.2|6253.1|6251.3|6250|6248.2|111
1684236000000|2023-05-16 11:20:00|6249.9|6248.1|6250.5|6248.7|6252.9|6251.1|6249.9|6248.1|180
1684236300000|2023-05-16 11:25:00|6250.6|6248.8|6250.3|6248.5|6251.1|6249.3|6249.1|6247.3|130
1684236600000|2023-05-16 11:30:00|6250.4|6248.6|6246.5|6244.7|6250.4|6248.6|6246.4|6244.6|130
1684236900000|2023-05-16 11:35:00|6246.4|6244.6|6243.2|6241.4|6246.4|6244.6|6243|6241.2|154
1684237200000|2023-05-16 11:40:00|6243.1|6241.3|6245|6243.2|6245.1|6243.3|6242.9|6241.1|108
1684237500000|2023-05-16 11:45:00|6245.1|6243.3|6243.8|6242|6245.1|6243.3|6243.6|6241.8|131
1684237800000|2023-05-16 11:50:00|6243.7|6241.9|6242.7|6240.9|6245|6243.2|6242.1|6240.3|164
1684238100000|2023-05-16 11:55:00|6242.6|6240.8|6243.5|6241.7|6244|6242.2|6242.3|6240.5|146
1684238400000|2023-05-16 12:00:00|6243.6|6241.8|6244.2|6242.4|6245.1|6243.3|6242.7|6240.9|201
1684238700000|2023-05-16 12:05:00|6244.3|6242.5|6244.1|6242.3|6245.2|6243.4|6242.5|6240.7|156
1684239000000|2023-05-16 12:10:00|6244.2|6242.4|6243.7|6241.9|6245.1|6243.3|6243.2|6241.4|127
1684239300000|2023-05-16 12:15:00|6243.8|6242|6243.1|6241.3|6244.1|6242.3|6242.5|6240.7|136
1684239600000|2023-05-16 12:20:00|6243|6241.2|6241.7|6239.9|6243.6|6241.8|6241|6239.2|164
1684239900000|2023-05-16 12:25:00|6241.6|6239.8|6240.7|6237.7|6241.7|6239.9|6240.1|6237.3|138
1684240200000|2023-05-16 12:30:00|6241|6237.6|6240.1|6238.3|6247.5|6244.5|6233.9|6232.1|528
1684240500000|2023-05-16 12:35:00|6240.3|6238.5|6240.3|6238.5|6240.6|6238.8|6233.3|6231.5|423
1684240800000|2023-05-16 12:40:00|6240.4|6238.6|6246.3|6244.5|6247.6|6245.8|6239.4|6237.6|439
1684241100000|2023-05-16 12:45:00|6246.4|6244.6|6238|6236.2|6247.3|6245.5|6237.7|6235.9|327
1684241400000|2023-05-16 12:50:00|6238.1|6236.3|6242.5|6240.7|6243.1|6241.3|6236.7|6234.9|350
1684241700000|2023-05-16 12:55:00|6242.7|6240.9|6245.7|6243.9|6247.6|6245.8|6242.2|6240.4|271
1684242000000|2023-05-16 13:00:00|6245.8|6244|6243.1|6241.3|6245.8|6244|6242.5|6240.7|293
1684242300000|2023-05-16 13:05:00|6243.2|6241.4|6242.9|6241.1|6245.2|6243.4|6242.1|6240.3|219
1684242600000|2023-05-16 13:10:00|6243.2|6241.4|6244.1|6241.1|6246.6|6244.8|6242.9|6240.7|185
1684242900000|2023-05-16 13:15:00|6244.2|6241.2|6235.7|6233.9|6244.4|6241.4|6235.5|6233.7|320
1684243200000|2023-05-16 13:20:00|6235.8|6234|6238.3|6236.5|6238.7|6236.9|6235.3|6233.5|264
1684243500000|2023-05-16 13:25:00|6238.2|6236.4|6239.7|6237.9|6242.5|6240.7|6237.5|6235.7|261
1684243800000|2023-05-16 13:30:00|6239.4|6237.6|6251.7|6249.9|6253.6|6251.8|6239.4|6237.6|476
1684244100000|2023-05-16 13:35:00|6251.6|6249.8|6247.9|6246.1|6252.1|6250.3|6247.3|6245.5|436
1684244400000|2023-05-16 13:40:00|6248|6246.2|6253.1|6251.3|6253.6|6251.8|6246.8|6245|397
1684244700000|2023-05-16 13:45:00|6253.2|6251.4|6249.7|6247.9|6254.8|6253|6249.1|6247.3|325
1684245000000|2023-05-16 13:50:00|6249.5|6247.7|6246.4|6244.6|6250|6248.2|6244.4|6242.6|378
1684245300000|2023-05-16 13:55:00|6246.6|6244.8|6242.9|6241.1|6247.2|6245.4|6241.8|6240|299
1684245600000|2023-05-16 14:00:00|6243|6241.2|6242.3|6240.5|6245.3|6243.5|6241.4|6239.6|281
1684245900000|2023-05-16 14:05:00|6242.4|6240.6|6239.2|6237.4|6243.9|6242.1|6238.6|6236.8|330
1684246200000|2023-05-16 14:10:00|6239.1|6237.3|6236.2|6234.4|6239.1|6237.3|6234.3|6232.5|309
1684246500000|2023-05-16 14:15:00|6236.1|6234.3|6236.4|6234.6|6240|6238.2|6235.1|6233.3|313
1684246800000|2023-05-16 14:20:00|6236.7|6234.9|6242.1|6240.3|6242.1|6240.3|6236.1|6234.3|229
1684247100000|2023-05-16 14:25:00|6241.7|6239.9|6242.7|6240.9|6242.7|6240.9|6237.7|6235.9|264
1684247400000|2023-05-16 14:30:00|6242.6|6240.8|6238.9|6237.1|6245.1|6243.3|6238.1|6236.3|299
1684247700000|2023-05-16 14:35:00|6238.8|6237|6235.6|6233.8|6238.8|6237|6234.7|6232.9|207
1684248000000|2023-05-16 14:40:00|6235.7|6233.9|6233.9|6232.1|6235.7|6233.9|6231.7|6229.9|261
1684248300000|2023-05-16 14:45:00|6234|6232.2|6233.8|6232|6236|6234.2|6232.9|6231.1|272
1684248600000|2023-05-16 14:50:00|6233.9|6232.1|6234.2|6232.4|6235.7|6233.9|6232.9|6231.1|222
1684248900000|2023-05-16 14:55:00|6234.3|6232.5|6236.3|6234.5|6236.7|6234.9|6234.2|6232.4|247
1684249200000|2023-05-16 15:00:00|6236.4|6234.6|6234.4|6232.6|6237|6235.2|6233.9|6232.1|225
1684249500000|2023-05-16 15:05:00|6234.5|6232.7|6231.7|6229.9|6234.5|6232.7|6231.2|6229.4|291
1684249800000|2023-05-16 15:10:00|6231.6|6229.8|6228.3|6226.5|6232.8|6231|6227.7|6225.9|275
1684250100000|2023-05-16 15:15:00|6228.4|6226.6|6229.1|6227.3|6229.1|6227.3|6227|6225.2|226
1684250400000|2023-05-16 15:20:00|6229.2|6227.4|6228.6|6226.8|6229.6|6227.8|6226.6|6224.8|175
1684250700000|2023-05-16 15:25:00|6228.5|6226.7|6231.7|6229.9|6231.9|6230.1|6228.5|6226.7|165
1684251000000|2023-05-16 15:30:00|6231.8|6230|6228.2|6226.4|6232.2|6230.4|6227.9|6226.1|267
1684251300000|2023-05-16 15:35:00|6228.3|6226.5|6225.4|6223.6|6229.3|6227.5|6224.4|6222.6|259
1684251600000|2023-05-16 15:40:00|6225.5|6223.7|6226.1|6224.3|6227.1|6225.3|6224.7|6222.9|223
1684251900000|2023-05-16 15:45:00|6226|6224.2|6231|6229.2|6231|6229.2|6225.8|6224|204
1684252200000|2023-05-16 15:50:00|6230.9|6229.1|6236.2|6234.4|6238.3|6236.5|6230.8|6229|235
1684252500000|2023-05-16 15:55:00|6236.1|6234.3|6236.3|6234.5|6236.5|6234.7|6233.8|6231.9|170
1684252800000|2023-05-16 16:00:00|6236.2|6234.4|6235.2|6233.4|6237.8|6236|6234.8|6233|207
1684253100000|2023-05-16 16:05:00|6235.5|6233.7|6235|6233.2|6236.5|6234.7|6234.2|6232.4|208
1684253400000|2023-05-16 16:10:00|6234.8|6233|6236.4|6234.6|6237.5|6235.7|6234.7|6232.9|211
1684253700000|2023-05-16 16:15:00|6236.5|6234.7|6235.9|6234.1|6237.2|6235.4|6235.7|6233.9|178
1684254000000|2023-05-16 16:20:00|6236|6234.2|6234.4|6232.6|6236.5|6234.7|6233.6|6231.8|162
1684254300000|2023-05-16 16:25:00|6234.5|6232.7|6233.6|6231.8|6235|6233.2|6232.9|6231.1|166
1684254600000|2023-05-16 16:30:00|6233.4|6231.6|6231.3|6229.5|6233.5|6231.7|6229.9|6228.1|182
1684254900000|2023-05-16 16:35:00|6231.4|6229.6|6231.2|6229.4|6232.6|6230.8|6230.1|6228.3|147
1684255200000|2023-05-16 16:40:00|6231.4|6229.6|6231.8|6230|6232.7|6230.9|6230.7|6228.9|119
1684255500000|2023-05-16 16:45:00|6231.9|6230.1|6232.3|6230.5|6233.1|6231.3|6230|6228.2|157
1684255800000|2023-05-16 16:50:00|6232.2|6230.4|6232.2|6230.4|6232.6|6230.8|6230.4|6228.6|157
1684256100000|2023-05-16 16:55:00|6232.1|6230.3|6229.3|6227.5|6232.6|6230.8|6229.1|6227.3|159
1684256400000|2023-05-16 17:00:00|6229.5|6227.7|6229.1|6227.3|6229.6|6227.8|6228.6|6226.8|90
1684256700000|2023-05-16 17:05:00|6228.8|6227|6228.8|6227|6229.5|6227.7|6228.1|6226.3|149
1684257000000|2023-05-16 17:10:00|6228.9|6227.1|6228.8|6227|6229.6|6227.8|6228.2|6226.4|125
1684257300000|2023-05-16 17:15:00|6228.9|6227.1|6228.7|6226.9|6229.3|6227.5|6228.6|6226.8|107
1684257600000|2023-05-16 17:20:00|6228.8|6227|6230.3|6228.5|6231.1|6229.3|6228.6|6226.8|121
1684257900000|2023-05-16 17:25:00|6230.2|6228.4|6231.1|6229.3|6231.5|6229.7|6230.1|6228.3|167
1684258200000|2023-05-16 17:30:00|6231|6229.2|6232.1|6230.3|6232.3|6230.5|6230.6|6228.8|132
1684258500000|2023-05-16 17:35:00|6232.2|6230.4|6230.3|6228.5|6232.4|6230.6|6230.3|6228.5|120
1684258800000|2023-05-16 17:40:00|6230.2|6228.4|6228.1|6226.3|6230.2|6228.4|6227.8|6226|90
1684259100000|2023-05-16 17:45:00|6228.2|6226.4|6230.7|6228.9|6230.7|6228.9|6228.2|6226.4|88
1684259400000|2023-05-16 17:50:00|6230.8|6229|6229.4|6227.6|6232.1|6230.3|6229.2|6227.4|138
1684259700000|2023-05-16 17:55:00|6229.3|6227.5|6229.5|6227.7|6230.2|6228.4|6229.1|6227.3|82
1684260000000|2023-05-16 18:00:00|6229.6|6227.8|6227|6225.2|6229.8|6228|6226.9|6225.1|117
1684260300000|2023-05-16 18:05:00|6226.9|6225.1|6227.2|6225.4|6227.5|6225.7|6226.5|6224.7|129
1684260600000|2023-05-16 18:10:00|6227.3|6225.5|6228.6|6226.8|6228.7|6226.9|6227.2|6225.4|100
1684260900000|2023-05-16 18:15:00|6228.5|6226.7|6228.5|6226.7|6228.8|6227|6228|6226.2|90
1684261200000|2023-05-16 18:20:00|6228.6|6226.8|6228|6226.2|6229.3|6227.5|6227.9|6226.1|92
1684261500000|2023-05-16 18:25:00|6228.1|6226.3|6229.1|6227.3|6229.3|6227.5|6228|6226.2|100
1684261800000|2023-05-16 18:30:00|6229.2|6227.4|6228.4|6226.6|6229.5|6227.7|6228|6226.2|94
1684262100000|2023-05-16 18:35:00|6228.3|6226.5|6229|6227.2|6229.2|6227.4|6228|6226.2|130
1684262400000|2023-05-16 18:40:00|6229.1|6227.3|6229.1|6227.3|6229.2|6227.4|6228.5|6226.7|94
1684262700000|2023-05-16 18:45:00|6229.2|6227.4|6228.4|6226.6|6229.2|6227.4|6228.1|6226.3|68
1684263000000|2023-05-16 18:50:00|6228.2|6226.4|6229.5|6227.7|6229.5|6227.7|6228.1|6226.3|102
1684263300000|2023-05-16 18:55:00|6229.6|6227.8|6230.7|6227.7|6231.2|6228.8|6229|6227.2|95
1684263600000|2023-05-16 19:00:00|6230.8|6227.8|6230.7|6228.9|6231.2|6229.4|6230|6227.7|103
1684263900000|2023-05-16 19:05:00|6230.6|6228.8|6230.7|6228.9|6231.3|6229.5|6230.4|6228.6|102
1684264200000|2023-05-16 19:10:00|6230.6|6228.8|6230.7|6228.9|6231|6229.2|6230.1|6228.3|80
1684264500000|2023-05-16 19:15:00|6230.6|6228.8|6232.1|6230.3|6232.2|6230.4|6230.6|6228.8|53
1684264800000|2023-05-16 19:20:00|6232.2|6230.4|6232.2|6230.4|6232.3|6230.5|6231.9|6230.1|58
1684265100000|2023-05-16 19:25:00|6232.3|6230.5|6234.2|6232.4|6234.2|6232.4|6232.3|6230.5|72
1684265400000|2023-05-16 19:30:00|6234.1|6232.3|6233.2|6231.4|6234.9|6233.1|6233.2|6231.4|56
1684265700000|2023-05-16 19:35:00|6233.1|6231.3|6231.7|6229.9|6233.1|6231.3|6231.4|6229.6|62
1684266000000|2023-05-16 19:40:00|6231.6|6229.8|6230.1|6228.3|6232.1|6230.3|6230.1|6228.3|118
1684266300000|2023-05-16 19:45:00|6229.4|6227.6|6228.3|6226.5|6229.4|6227.6|6228.2|6226.4|86
1684266600000|2023-05-16 19:50:00|6228.2|6226.4|6227.4|6225.6|6228.3|6226.5|6227.4|6225.6|109
1684266900000|2023-05-16 19:55:00|6227.5|6225.7|6228.3|6226.5|6228.9|6227.1|6227.4|6225.6|141
1684267200000|2023-05-16 20:00:00|6228.2|6226.4|6228.7|6226.9|6229.2|6227.4|6228.2|6226.4|116
1684267500000|2023-05-16 20:05:00|6228.8|6227|6228.4|6226.6|6228.8|6227|6227.9|6226.1|135
1684267800000|2023-05-16 20:10:00|6228.3|6226.5|6228.8|6227|6228.8|6227|6228.1|6226.3|98
1684268100000|2023-05-16 20:15:00|6228.7|6226.9|6229.9|6228.1|6229.9|6228.1|6228.5|6226.7|162
1684268400000|2023-05-16 20:20:00|6229.6|6227.8|6230.3|6228.5|6230.3|6228.5|6229.3|6227.5|76
1684268700000|2023-05-16 20:25:00|6230.4|6228.6|6231|6229.2|6231.1|6229.3|6229.7|6227.9|87
1684269000000|2023-05-16 20:30:00|6231.1|6229.3|6231.4|6229.6|6231.5|6229.7|6231|6229.2|69
1684269300000|2023-05-16 20:35:00|6231.5|6229.7|6231.6|6229.8|6231.6|6229.8|6231.4|6229.6|26
1684269600000|2023-05-16 20:40:00|6231.5|6229.7|6231.9|6230.1|6231.9|6230.1|6231.1|6229.3|66
1684269900000|2023-05-16 20:45:00|6231.8|6230|6233|6230|6233.1|6230.7|6231.8|6229.4|51
1684270200000|2023-05-16 20:50:00|6232.9|6229.9|6231.6|6228.6|6233|6230|6231.5|6228.5|48
1684270500000|2023-05-16 20:55:00|6231.7|6228.7|6232.9|6229.9|6232.9|6229.9|6231.5|6228.5|100
1684270800000|2023-05-16 21:00:00|6237.6|6233.6|6235.8|6231.8|6240.4|6236.4|6235.6|6231.6|41
1684271100000|2023-05-16 21:05:00|6235.7|6231.7|6235.1|6231.1|6235.8|6231.8|6231.2|6227.5|90
1684271400000|2023-05-16 21:10:00|6234.7|6230.7|6233|6229|6235.4|6231.4|6232.3|6228.3|59
1684271700000|2023-05-16 21:15:00|6233.4|6229.4|6231.8|6227.8|6234.4|6230.4|6231.3|6227.3|47
1684272000000|2023-05-16 21:20:00|6232.1|6228.1|6233.7|6229.7|6234.2|6230.2|6231.3|6227.3|40
1684272300000|2023-05-16 21:25:00|6233.6|6229.6|6232.6|6228.6|6234.3|6230.3|6232.3|6228.3|40
1684272600000|2023-05-16 21:30:00|6232.7|6228.7|6232.7|6228.7|6233|6229|6230.8|6226.8|66
1684272900000|2023-05-16 21:35:00|6231.9|6227.9|6231.9|6227.9|6233.3|6229.3|6230.9|6226.9|69
1684273200000|2023-05-16 21:40:00|6231.8|6227.8|6231.8|6227.8|6232.5|6228.5|6231|6227.5|36
1684273500000|2023-05-16 21:45:00|6231.6|6227.9|6231.8|6228.2|6232.4|6228.5|6231.2|6227.9|29
1684273800000|2023-05-16 21:50:00|6232|6228.3|6232.1|6228.1|6232.4|6228.7|6231.5|6227.7|40
1684274100000|2023-05-16 21:55:00|6232.3|6228.3|6231.8|6227.8|6232.3|6228.5|6231.3|6227.6|41
1684274400000|2023-05-16 22:00:00|6232.1|6228.1|6230.3|6226.6|6232.3|6228.3|6229.8|6226.6|206
1684274700000|2023-05-16 22:05:00|6230.4|6226.7|6230.6|6227.3|6230.6|6227.4|6229.3|6226.3|219
1684275000000|2023-05-16 22:10:00|6230.4|6227.4|6229.9|6226.9|6230.6|6227.6|6229.4|6226.4|59
1684275300000|2023-05-16 22:15:00|6230|6227|6230.3|6227.3|6230.4|6227.4|6229.4|6226.4|94
1684275600000|2023-05-16 22:20:00|6230.2|6227.2|6229.6|6226.6|6230.4|6227.4|6229.6|6226.6|53
1684275900000|2023-05-16 22:25:00|6229.5|6226.5|6230|6227|6230.3|6227.3|6229.5|6226.5|62
1684276200000|2023-05-16 22:30:00|6230.1|6227.1|6230.5|6227.5|6230.6|6227.6|6229.1|6226.1|49
1684276500000|2023-05-16 22:35:00|6230.4|6227.4|6230.5|6227.5|6230.5|6227.5|6230.3|6227.3|34
1684276800000|2023-05-16 22:40:00|6230.4|6227.4|6230.4|6227.4|6230.5|6227.5|6230.4|6227.4|35
1684277100000|2023-05-16 22:45:00|6230.3|6227.3|6230.7|6228.9|6231.3|6228.9|6230.3|6227.3|61
1684277400000|2023-05-16 22:50:00|6230.6|6228.8|6231.4|6228.4|6231.5|6228.9|6230.5|6228.1|37
1684277700000|2023-05-16 22:55:00|6230.8|6229|6231.5|6228.5|6231.7|6229|6230.8|6228.3|18
1684278000000|2023-05-16 23:00:00|6231.6|6228.6|6231.3|6228.3|6231.7|6228.7|6231.1|6228.1|49
1684278300000|2023-05-16 23:05:00|6231.2|6228.2|6229.1|6227.3|6232.2|6229.2|6228.9|6226.5|36
1684278600000|2023-05-16 23:10:00|6229|6227.2|6230.7|6227.7|6230.7|6227.7|6228.8|6226.2|29
1684278900000|2023-05-16 23:15:00|6230.6|6227.6|6229.6|6227.8|6230.8|6227.9|6228.6|6226.1|39
1684279200000|2023-05-16 23:20:00|6229.5|6227.7|6228.7|6225.7|6230|6227.7|6228|6225.4|99
1684279500000|2023-05-16 23:25:00|6228.8|6225.8|6228.5|6225.5|6229.2|6226.3|6228.1|6225.4|39
1684279800000|2023-05-16 23:30:00|6228.4|6225.4|6229|6226|6229.1|6226.7|6228.1|6225.2|40
1684280100000|2023-05-16 23:35:00|6228.9|6225.9|6228.5|6226.7|6229.2|6226.8|6227.7|6225.5|68
1684280400000|2023-05-16 23:40:00|6228.6|6226.8|6233.5|6230.5|6233.5|6230.6|6228.1|6225.6|72
1684280700000|2023-05-16 23:45:00|6233.4|6230.4|6236.3|6233.3|6237.8|6234.8|6233.4|6230.4|80
1684281000000|2023-05-16 23:50:00|6236.2|6233.2|6238.6|6235.6|6239.2|6236.8|6235.3|6232.3|89
1684281300000|2023-05-16 23:55:00|6238.7|6235.7|6237.2|6235.4|6240.4|6238.1|6237.1|6235.1|173
1684281600000|2023-05-17 00:00:00|6237.1|6235.3|6236.9|6235.1|6238.8|6237|6236.6|6234.8|242
1684281900000|2023-05-17 00:05:00|6236.8|6235|6238.7|6236.9|6240.3|6238.5|6236.1|6234.3|160
1684282200000|2023-05-17 00:10:00|6238.6|6236.8|6241.2|6239.4|6242.3|6240.5|6237.3|6235.5|156
1684282500000|2023-05-17 00:15:00|6241.3|6239.5|6241|6239.2|6241.3|6239.5|6238.9|6237.1|155
1684282800000|2023-05-17 00:20:00|6241.2|6239.4|6240.1|6238.3|6241.8|6240|6238.6|6236.8|169
1684283100000|2023-05-17 00:25:00|6240|6238.2|6243.1|6241.3|6243.4|6241.6|6239.5|6237.7|180
1684283400000|2023-05-17 00:30:00|6243|6241.2|6239.2|6237.4|6243.3|6241.5|6239.1|6237.3|208
1684283700000|2023-05-17 00:35:00|6239.3|6237.5|6240.1|6238.3|6241.7|6239.4|6239.1|6237.3|187
1684284000000|2023-05-17 00:40:00|6240|6238.2|6239.3|6237.5|6240.7|6238.9|6238.8|6237|153
1684284300000|2023-05-17 00:45:00|6238.8|6237|6238.7|6236.9|6239|6237.2|6238|6236.2|155
1684284600000|2023-05-17 00:50:00|6238.8|6237|6240.6|6238.8|6241.8|6240|6235.2|6233.4|295
1684284900000|2023-05-17 00:55:00|6240.8|6239|6238.2|6236.4|6242.1|6240.3|6235.6|6233.8|242
1684285200000|2023-05-17 01:00:00|6238.1|6236.3|6237.7|6235.9|6239.5|6237.7|6236.6|6234.8|182
1684285500000|2023-05-17 01:05:00|6237.8|6236|6241.2|6239.4|6241.3|6239.5|6236.8|6234.7|166
1684285800000|2023-05-17 01:10:00|6241.3|6239.5|6241.4|6239.6|6242.5|6240.7|6239.6|6237.2|178
1684286100000|2023-05-17 01:15:00|6241.5|6239.7|6242.8|6241|6243.6|6241.8|6238.1|6236.3|265
1684286400000|2023-05-17 01:20:00|6242.9|6241.1|6242.5|6240.7|6244.4|6242.6|6241.2|6239.4|223
1684286700000|2023-05-17 01:25:00|6242.6|6240.8|6245.3|6242.3|6245.3|6243.1|6242.5|6240.7|158
1684287000000|2023-05-17 01:30:00|6245.4|6242.4|6238.5|6235.5|6245.4|6242.4|6237.5|6235.1|385
1684287300000|2023-05-17 01:35:00|6238.4|6235.4|6237.7|6235.9|6240.2|6238.2|6236.8|6235|329
1684287600000|2023-05-17 01:40:00|6237.6|6235.8|6237.4|6235.6|6238.6|6236.8|6235.4|6233.6|289
1684287900000|2023-05-17 01:45:00|6237.3|6235.5|6240.1|6238.3|6240.2|6238.4|6237.3|6235.5|227
1684288200000|2023-05-17 01:50:00|6240.2|6238.4|6244.2|6242.4|6245|6243.2|6240|6238.2|172
1684288500000|2023-05-17 01:55:00|6244.3|6242.5|6245.4|6243.6|6246.4|6244.6|6244.1|6242.3|165
1684288800000|2023-05-17 02:00:00|6245.5|6243.7|6244.7|6242.9|6246.5|6244.7|6243.9|6241.9|138
1684289100000|2023-05-17 02:05:00|6244.6|6242.8|6247.4|6245.6|6247.5|6245.7|6244.1|6242.3|143
1684289400000|2023-05-17 02:10:00|6247.5|6245.7|6246.2|6244.4|6248|6246.2|6245.1|6243.3|215
1684289700000|2023-05-17 02:15:00|6246.1|6244.3|6247.7|6245.9|6247.9|6245.9|6245.2|6243.3|147
1684290000000|2023-05-17 02:20:00|6247.8|6246|6248.1|6246.3|6249.9|6248.1|6247.7|6245.3|176
1684290300000|2023-05-17 02:25:00|6248|6246.2|6244.2|6241.2|6248.3|6246.2|6243.6|6241.1|111
1684290600000|2023-05-17 02:30:00|6244.1|6241.1|6244.5|6242.7|6245.8|6243.5|6243.5|6241|161
1684290900000|2023-05-17 02:35:00|6244.4|6242.6|6245.5|6243.7|6245.5|6243.7|6244.2|6242.4|144
1684291200000|2023-05-17 02:40:00|6245.4|6243.6|6248|6246.2|6248.5|6246.7|6245.3|6243.5|140
1684291500000|2023-05-17 02:45:00|6247.9|6246.1|6250.7|6248.9|6252.1|6250.3|6247|6245.2|154
1684291800000|2023-05-17 02:50:00|6250.8|6249|6252.4|6250.6|6253.5|6251.7|6250.3|6248.5|176
1684292100000|2023-05-17 02:55:00|6252.5|6250.7|6251.4|6249.6|6253.1|6251.3|6251|6249.2|145
1684292400000|2023-05-17 03:00:00|6251.3|6249.5|6250|6248.2|6251.3|6249.5|6249.6|6247.8|134
1684292700000|2023-05-17 03:05:00|6249.9|6248.1|6250.2|6248.4|6250.9|6249.1|6249.6|6247.8|130
1684293000000|2023-05-17 03:10:00|6250.1|6248.3|6250.8|6249|6251.5|6249.7|6248.2|6246.4|185
1684293300000|2023-05-17 03:15:00|6250.9|6249.1|6250.4|6248.6|6250.9|6249.1|6249.1|6247.3|137
1684293600000|2023-05-17 03:20:00|6250|6248.2|6250.9|6249.1|6251.1|6249.3|6250|6248.2|90
1684293900000|2023-05-17 03:25:00|6250.8|6249|6250.5|6248.7|6250.9|6249.1|6249.4|6247.6|102
1684294200000|2023-05-17 03:30:00|6250.4|6248.6|6250|6248.2|6250.6|6248.8|6249.6|6247.8|99
1684294500000|2023-05-17 03:35:00|6250.1|6248.3|6248.8|6247|6250.5|6248.7|6248.6|6246.8|111
1684294800000|2023-05-17 03:40:00|6248.9|6247.1|6248|6246.2|6249|6247.2|6247.7|6245.6|92
1684295100000|2023-05-17 03:45:00|6247.9|6246.1|6247.4|6245.6|6248.6|6246.8|6247.4|6245.6|110
1684295400000|2023-05-17 03:50:00|6247.3|6245.5|6245.5|6243.7|6248.6|6246.4|6245.5|6243.7|110
1684295700000|2023-05-17 03:55:00|6245.4|6243.6|6246.3|6244.5|6247.3|6245.5|6244.7|6242.9|99
1684296000000|2023-05-17 04:00:00|6246.2|6244.4|6245.4|6243.6|6246.8|6245|6244.4|6242.6|115
1684296300000|2023-05-17 04:05:00|6245.3|6243.5|6246.5|6244.7|6246.5|6244.7|6244.7|6242.9|112
1684296600000|2023-05-17 04:10:00|6246.6|6244.8|6245.4|6243.6|6247.2|6245.4|6245.3|6243.5|115
1684296900000|2023-05-17 04:15:00|6245.3|6243.5|6246.7|6244.9|6247.3|6245.5|6245.3|6243.5|88
1684297200000|2023-05-17 04:20:00|6246.5|6244.7|6246.5|6244.7|6247.5|6245.7|6245.6|6243.8|131
1684297500000|2023-05-17 04:25:00|6246.6|6244.8|6245.7|6243.9|6246.6|6244.8|6245.2|6243.4|107
1684297800000|2023-05-17 04:30:00|6245.6|6243.8|6245.4|6243.6|6246.1|6244.3|6245.3|6243.5|97
1684298100000|2023-05-17 04:35:00|6245.3|6243.5|6246.1|6244.3|6246.4|6244.6|6244.9|6243.1|88
1684298400000|2023-05-17 04:40:00|6246|6244.2|6246.8|6245|6247|6245.2|6245.7|6243.9|120
1684298700000|2023-05-17 04:45:00|6246.6|6244.8|6245.4|6243.6|6246.6|6244.8|6245.4|6243.6|86
1684299000000|2023-05-17 04:50:00|6245.3|6243.5|6243.5|6241.7|6245.3|6243.5|6242.6|6240.8|88
1684299300000|2023-05-17 04:55:00|6243.6|6241.8|6243|6241.2|6243.8|6242|6242.8|6241|110
1684299600000|2023-05-17 05:00:00|6243.1|6241.3|6241.1|6239.3|6243.1|6241.3|6240.7|6238.9|159
1684299900000|2023-05-17 05:05:00|6241.2|6239.4|6242.6|6240.8|6242.9|6241.1|6240|6238.2|153
1684300200000|2023-05-17 05:10:00|6242.7|6240.9|6241.3|6239.5|6242.7|6240.9|6241.2|6239.4|137
1684300500000|2023-05-17 05:15:00|6241.2|6239.4|6240.7|6238.9|6241.3|6239.5|6239.5|6237.7|123
1684300800000|2023-05-17 05:20:00|6240.6|6238.8|6237.5|6235.7|6240.7|6238.9|6237.5|6235.7|171
1684301100000|2023-05-17 05:25:00|6236.9|6235.1|6236.1|6234.3|6237.8|6236|6234.5|6232.7|173
1684301400000|2023-05-17 05:30:00|6236.2|6234.4|6235.2|6233.4|6236.5|6234.7|6234.5|6232.7|184
1684301700000|2023-05-17 05:35:00|6235.3|6233.5|6234.3|6232.5|6235.6|6233.8|6233.1|6231.3|157
1684302000000|2023-05-17 05:40:00|6234.4|6232.6|6235.7|6233.9|6236.5|6234.7|6233.7|6231.9|148
1684302300000|2023-05-17 05:45:00|6235.5|6233.7|6234.9|6233.1|6235.8|6234|6233.9|6232.1|150
1684302600000|2023-05-17 05:50:00|6235|6233.2|6235|6233.2|6235.6|6233.8|6232.6|6230.8|155
1684302900000|2023-05-17 05:55:00|6234.9|6233.1|6235.1|6232.1|6235.1|6233.3|6232.1|6230.3|156
1684303200000|2023-05-17 06:00:00|6235.2|6232.2|6232.5|6230.7|6235.8|6234|6232.3|6230.5|237
1684303500000|2023-05-17 06:05:00|6232.6|6230.8|6230.8|6229|6233.8|6232|6230.5|6228.7|156
1684303800000|2023-05-17 06:10:00|6230.9|6229.1|6232|6230.2|6232.5|6230.7|6229.4|6227.6|185
1684304100000|2023-05-17 06:15:00|6232.1|6230.3|6234|6232.2|6234.9|6233.1|6232|6230.2|187
1684304400000|2023-05-17 06:20:00|6233.9|6232.1|6234|6232.2|6234|6232.2|6230.5|6228.7|209
1684304700000|2023-05-17 06:25:00|6234.1|6232.3|6238|6236.2|6239|6237.2|6233.8|6232|246
1684305000000|2023-05-17 06:30:00|6237.9|6236.1|6237.3|6235.5|6237.9|6236.1|6235|6233.2|235
1684305300000|2023-05-17 06:35:00|6237.2|6235.4|6238.1|6236.3|6238.5|6236.7|6236.5|6234.7|204
1684305600000|2023-05-17 06:40:00|6238|6236.2|6236.5|6234.7|6238.5|6236.7|6236.4|6234.6|192
1684305900000|2023-05-17 06:45:00|6236.4|6234.6|6237.8|6236|6238.5|6236.7|6236.1|6234.3|210
1684306200000|2023-05-17 06:50:00|6237.7|6235.9|6236.6|6234.8|6237.8|6236|6236.3|6234.5|216
1684306500000|2023-05-17 06:55:00|6236.3|6234.5|6235.7|6233.9|6237.4|6235.6|6234.1|6232.3|240
1684306800000|2023-05-17 07:00:00|6235.6|6233.8|6237.3|6235.5|6237.5|6235.7|6234|6232.2|251
1684307100000|2023-05-17 07:05:00|6237.1|6235.3|6242.2|6240.4|6242.5|6240.7|6236.4|6234.6|205
1684307400000|2023-05-17 07:10:00|6242.4|6240.6|6248.2|6246.4|6249.5|6247.7|6242.4|6240.6|226
1684307700000|2023-05-17 07:15:00|6248.1|6246.3|6248.4|6246.6|6251.5|6249.7|6248.1|6246.3|184
1684308000000|2023-05-17 07:20:00|6248.5|6246.7|6243.1|6241.3|6249.1|6247.3|6242.9|6241.1|220
1684308300000|2023-05-17 07:25:00|6243.2|6241.4|6244.9|6243.1|6246.1|6244.3|6240|6238.2|337
1684308600000|2023-05-17 07:30:00|6244.8|6243|6243.7|6241.9|6245.2|6243.4|6242.6|6240.8|215
1684308900000|2023-05-17 07:35:00|6243.6|6241.8|6244.3|6242.5|6244.6|6242.8|6242.5|6240.7|179
1684309200000|2023-05-17 07:40:00|6244.1|6242.3|6241.7|6239.9|6244.2|6242.4|6239.8|6238|253
1684309500000|2023-05-17 07:45:00|6241.8|6240|6238.9|6237.1|6242|6240.2|6238.9|6237.1|168
1684309800000|2023-05-17 07:50:00|6239|6237.2|6237|6235.2|6239.2|6237.4|6236|6234.2|170
1684310100000|2023-05-17 07:55:00|6237.1|6235.3|6232.5|6230.7|6237.1|6235.3|6231.4|6229.6|233
1684310400000|2023-05-17 08:00:00|6232.4|6230.6|6240.5|6238.7|6241.5|6239.7|6232.2|6230.4|273
1684310700000|2023-05-17 08:05:00|6240.6|6238.8|6241.1|6239.3|6244.7|6242.9|6239.6|6237.8|255
1684311000000|2023-05-17 08:10:00|6241.2|6239.4|6241.2|6239.4|6241.4|6239.6|6237.1|6235.3|223
1684311300000|2023-05-17 08:15:00|6241.3|6239.5|6240.7|6238.9|6242.8|6241|6240.2|6238.4|270
1684311600000|2023-05-17 08:20:00|6240.3|6238.5|6245.2|6243.4|6246|6244.2|6238.9|6237.1|251
1684311900000|2023-05-17 08:25:00|6245.3|6243.5|6248.1|6246.3|6248.5|6246.7|6244.5|6242.7|249
1684312200000|2023-05-17 08:30:00|6247.8|6246|6245.2|6243.4|6249.2|6247.4|6245.2|6243.4|224
1684312500000|2023-05-17 08:35:00|6245.3|6243.5|6246.4|6244.6|6249.1|6247.3|6245|6243.2|234
1684312800000|2023-05-17 08:40:00|6246.3|6244.5|6246.2|6244.4|6247.1|6245.3|6244.7|6242.9|149
1684313100000|2023-05-17 08:45:00|6246.1|6244.3|6242|6240.2|6246.8|6245|6241|6239.2|232
1684313400000|2023-05-17 08:50:00|6241.6|6239.8|6241.8|6240|6243.8|6242|6240|6238.2|225
1684313700000|2023-05-17 08:55:00|6241.7|6239.9|6238.8|6237|6241.7|6239.9|6238.1|6236.3|243
1684314000000|2023-05-17 09:00:00|6238.7|6236.9|6239.3|6237.5|6239.5|6237.7|6237.6|6235.8|203
1684314300000|2023-05-17 09:05:00|6239.2|6237.4|6240.1|6238.3|6241.4|6239.6|6239.2|6237.4|208
1684314600000|2023-05-17 09:10:00|6240|6238.2|6237.7|6235.9|6240.3|6238.5|6236|6234.2|231
1684314900000|2023-05-17 09:15:00|6237.6|6235.8|6242.1|6240.3|6242.1|6240.3|6237|6235.2|215
1684315200000|2023-05-17 09:20:00|6242.2|6240.4|6244.3|6242.5|6244.8|6243|6242.1|6240.3|225
1684315500000|2023-05-17 09:25:00|6244.2|6242.4|6244.5|6242.7|6247.3|6245.5|6243.9|6242.1|201
1684315800000|2023-05-17 09:30:00|6244.2|6242.4|6247.6|6245.8|6248.3|6246.5|6242.8|6241|198
1684316100000|2023-05-17 09:35:00|6247.7|6245.9|6248.2|6246.4|6248.5|6246.7|6246.1|6244.3|175
1684316400000|2023-05-17 09:40:00|6248.1|6246.3|6244.9|6243.1|6249.6|6247.8|6244.8|6243|144
1684316700000|2023-05-17 09:45:00|6245|6243.2|6247.5|6245.7|6247.5|6245.7|6244.2|6242.4|112
1684317000000|2023-05-17 09:50:00|6247.6|6245.8|6250.1|6248.3|6250.4|6248.6|6247.4|6245.6|152
1684317300000|2023-05-17 09:55:00|6250|6248.2|6249.9|6248.1|6251.6|6249.8|6249.7|6247.9|161
1684317600000|2023-05-17 10:00:00|6249.8|6248|6249.1|6247.3|6250.3|6248.5|6248.1|6246.3|165
1684317900000|2023-05-17 10:05:00|6249|6247.2|6247.3|6245.5|6249.1|6247.3|6247.1|6245.3|112
1684318200000|2023-05-17 10:10:00|6247.2|6245.4|6250.1|6248.3|6250.2|6248.4|6246.8|6245|135
1684318500000|2023-05-17 10:15:00|6249.5|6247.7|6253.3|6251.5|6253.8|6252|6249.2|6247.4|164
1684318800000|2023-05-17 10:20:00|6253.5|6251.7|6252.4|6250.6|6254.1|6252.3|6251.8|6250|130
1684319100000|2023-05-17 10:25:00|6252.5|6250.7|6252|6250.2|6253.1|6251.3|6251|6249.2|154
1684319400000|2023-05-17 10:30:00|6251.9|6250.1|6252|6250.2|6254|6252.2|6250.7|6248.9|185
1684319700000|2023-05-17 10:35:00|6251.9|6250.1|6248.1|6246.3|6251.9|6250.1|6247.7|6245.9|170
1684320000000|2023-05-17 10:40:00|6248|6246.2|6250.3|6248.5|6250.3|6248.5|6247.5|6245.7|158
1684320300000|2023-05-17 10:45:00|6250.4|6248.6|6252.6|6250.8|6252.8|6251|6250.2|6248.4|100
1684320600000|2023-05-17 10:50:00|6252.7|6250.9|6250.5|6248.7|6252.9|6251.1|6249.6|6247.8|134
1684320900000|2023-05-17 10:55:00|6250.4|6248.6|6250.9|6249.1|6251.4|6249.6|6249.4|6247.6|117
1684321200000|2023-05-17 11:00:00|6251|6249.2|6248.6|6246.8|6251.2|6249.4|6248.4|6246.6|119
1684321500000|2023-05-17 11:05:00|6248.5|6246.7|6250.1|6248.3|6250.5|6248.7|6248.3|6246.5|153
1684321800000|2023-05-17 11:10:00|6250|6248.2|6252.4|6250.6|6253.2|6251.4|6250|6248.2|155
1684322100000|2023-05-17 11:15:00|6252.5|6250.7|6252.7|6250.9|6255.1|6253.3|6251.9|6250.1|161
1684322400000|2023-05-17 11:20:00|6253.1|6251.3|6254.1|6252.3|6254.1|6252.3|6252.3|6250.5|115
1684322700000|2023-05-17 11:25:00|6254|6252.2|6260.1|6258.3|6260.2|6258.4|6253.8|6252|144
1684323000000|2023-05-17 11:30:00|6260.2|6258.4|6263|6261.2|6266.5|6264.7|6259.8|6258|221
1684323300000|2023-05-17 11:35:00|6262.7|6260.9|6263.1|6261.3|6263.7|6261.9|6262.6|6260.8|87
1684323600000|2023-05-17 11:40:00|6263|6261.2|6264.1|6262.3|6265.7|6263.9|6262.8|6261|124
1684323900000|2023-05-17 11:45:00|6264|6262.2|6263.4|6261.6|6264.9|6263.1|6262.8|6261|163
1684324200000|2023-05-17 11:50:00|6263.5|6261.7|6258.9|6257.1|6263.5|6261.7|6258.8|6257|182
1684324500000|2023-05-17 11:55:00|6258.8|6257|6257.1|6255.3|6259.2|6257.4|6256.2|6254.4|170
1684324800000|2023-05-17 12:00:00|6257.2|6255.4|6255.1|6253.3|6257.2|6255.4|6254.5|6252.7|200
1684325100000|2023-05-17 12:05:00|6254.7|6252.9|6255.6|6253.8|6257.2|6255.4|6254.6|6252.8|170
1684325400000|2023-05-17 12:10:00|6255.7|6253.9|6257.7|6255.9|6258.6|6256.8|6255.4|6253.6|143
1684325700000|2023-05-17 12:15:00|6257.6|6255.8|6255.5|6253.7|6258.3|6256.5|6255|6253.2|179
1684326000000|2023-05-17 12:20:00|6255.6|6253.8|6254.9|6253.1|6256.1|6254.3|6254.8|6253|180
1684326300000|2023-05-17 12:25:00|6254.8|6253|6256.8|6253.8|6257|6254.8|6254.7|6252.9|164
1684326600000|2023-05-17 12:30:00|6256.7|6253.7|6251.2|6249.4|6257.5|6255.7|6251.2|6249.4|225
1684326900000|2023-05-17 12:35:00|6251.3|6249.5|6249.3|6247.5|6253.1|6251.3|6249.2|6247.4|260
1684327200000|2023-05-17 12:40:00|6249.4|6247.6|6252|6250.2|6253.1|6251.3|6249.4|6247.6|196
1684327500000|2023-05-17 12:45:00|6252.1|6250.3|6258.1|6256.3|6258.3|6256.5|6251.5|6249.7|200
1684327800000|2023-05-17 12:50:00|6257.9|6256.1|6263.1|6261.3|6263.7|6261.9|6257.2|6255.4|271
1684328100000|2023-05-17 12:55:00|6263.7|6261.9|6261.1|6259.3|6264.1|6262.3|6259.1|6257.3|323
1684328400000|2023-05-17 13:00:00|6261|6259.2|6265.2|6263.4|6265.3|6263.5|6260.8|6259|282
1684328700000|2023-05-17 13:05:00|6265.6|6263.8|6268.7|6266.9|6270.1|6268.3|6265.3|6263.5|359
1684329000000|2023-05-17 13:10:00|6268.6|6266.8|6269.1|6267.3|6271.6|6269.8|6268|6266.2|281
1684329300000|2023-05-17 13:15:00|6269.2|6267.4|6268.1|6266.3|6269.5|6267.7|6266.4|6264.6|197
1684329600000|2023-05-17 13:20:00|6267.9|6266.1|6272.9|6271.1|6272.9|6271.1|6267.8|6266|171
1684329900000|2023-05-17 13:25:00|6273.4|6271.6|6271.1|6269.3|6274.1|6272.3|6271|6269.2|223
1684330200000|2023-05-17 13:30:00|6271|6269.2|6264.7|6262.9|6271.1|6269.3|6262.2|6260.4|375
1684330500000|2023-05-17 13:35:00|6264.8|6263|6262.5|6260.7|6266.3|6264.5|6262.2|6260.4|214
1684330800000|2023-05-17 13:40:00|6262.7|6260.9|6264.5|6262.7|6264.6|6262.8|6260.6|6258.8|250
1684331100000|2023-05-17 13:45:00|6264.6|6262.8|6258.7|6256.9|6264.6|6262.8|6258.2|6256.4|245
1684331400000|2023-05-17 13:50:00|6258.8|6257|6255.3|6253.5|6259.5|6257.7|6253.3|6251.5|336
1684331700000|2023-05-17 13:55:00|6255.2|6253.4|6250.6|6248.8|6255.5|6253.7|6250.2|6248.4|267
1684332000000|2023-05-17 14:00:00|6250.5|6248.7|6246.5|6244.7|6252.2|6250.4|6244.9|6243.1|318
1684332300000|2023-05-17 14:05:00|6246.4|6244.6|6244.5|6242.7|6247.5|6245.7|6242.4|6240.6|304
1684332600000|2023-05-17 14:10:00|6244.6|6242.8|6245.7|6243.9|6249.9|6248.1|6244.1|6242.3|311
1684332900000|2023-05-17 14:15:00|6245.8|6244|6244.7|6242.9|6248|6246.2|6244|6242.2|267
1684333200000|2023-05-17 14:20:00|6244.9|6243.1|6248.3|6246.5|6248.3|6246.5|6244.6|6242.8|233
1684333500000|2023-05-17 14:25:00|6248|6246.2|6248.6|6246.8|6251.4|6249.6|6247.5|6245.7|265
1684333800000|2023-05-17 14:30:00|6248.8|6247|6244.6|6242.8|6249.7|6247.9|6244.2|6242.4|215
1684334100000|2023-05-17 14:35:00|6244.7|6242.9|6246.2|6244.4|6246.5|6244.7|6242.2|6240.4|188
1684334400000|2023-05-17 14:40:00|6246.3|6244.5|6245.5|6243.7|6246.3|6244.5|6244.2|6242.4|212
1684334700000|2023-05-17 14:45:00|6245.4|6243.6|6240.8|6239|6245.5|6243.7|6240.8|6239|190
1684335000000|2023-05-17 14:50:00|6240.7|6238.9|6239.3|6237.5|6242.7|6240.9|6238.1|6236.3|244
1684335300000|2023-05-17 14:55:00|6239.2|6237.4|6238.7|6236.9|6239.9|6238.1|6237.2|6235.4|303
1684335600000|2023-05-17 15:00:00|6238.8|6237|6238.2|6236.4|6239.8|6238|6235.9|6234.1|285
1684335900000|2023-05-17 15:05:00|6237.8|6236|6237.8|6236|6238.9|6237.1|6236.5|6234.7|161
1684336200000|2023-05-17 15:10:00|6237.7|6235.9|6238.7|6236.9|6238.9|6237.1|6237|6235.2|53
1684336500000|2023-05-17 15:15:00|6240.2|6238.4|6245.3|6243.5|6248.8|6247|6239.8|6238|264
1684336800000|2023-05-17 15:20:00|6245.4|6243.6|6243.8|6242|6245.4|6243.6|6241.3|6239.5|259
1684337100000|2023-05-17 15:25:00|6244|6242.2|6245.7|6243.9|6247.2|6245.4|6243.4|6241.6|195
1684337400000|2023-05-17 15:30:00|6245.8|6244|6247.4|6245.6|6247.5|6245.7|6244.5|6242.7|204
1684337700000|2023-05-17 15:35:00|6247.5|6245.7|6248.7|6246.9|6249.5|6247.7|6247.4|6245.6|108
1684338000000|2023-05-17 15:40:00|6248.6|6246.8|6251.4|6249.6|6251.9|6250.1|6248.2|6246.4|180
1684338300000|2023-05-17 15:45:00|6251.5|6249.7|6253.8|6252|6255.4|6253.6|6251.4|6249.6|166
1684338600000|2023-05-17 15:50:00|6253.9|6252.1|6255.3|6253.5|6256.8|6255|6253.8|6252|132
1684338900000|2023-05-17 15:55:00|6255.2|6253.4|6248.3|6246.5|6255.2|6253.4|6247.7|6245.9|197
1684339200000|2023-05-17 16:00:00|6248.4|6246.6|6249.9|6248.1|6251.1|6249.3|6248.4|6246.6|181
1684339500000|2023-05-17 16:05:00|6250|6248.2|6253.2|6251.4|6253.8|6252|6249.9|6248.1|131
1684339800000|2023-05-17 16:10:00|6253.3|6251.5|6253.2|6251.4|6253.9|6252.1|6252.9|6251.1|89
1684340100000|2023-05-17 16:15:00|6253.1|6251.3|6252.4|6250.6|6253.4|6251.6|6251.2|6249.4|129
1684340400000|2023-05-17 16:20:00|6252.5|6250.7|6253.9|6252.1|6254.2|6252.4|6251.5|6249.7|139
1684340700000|2023-05-17 16:25:00|6254|6252.2|6256.3|6254.5|6256.9|6255.1|6253.3|6251.5|131
1684341000000|2023-05-17 16:30:00|6256.4|6254.6|6258.2|6256.4|6258.5|6256.7|6256.3|6254.5|165
1684341300000|2023-05-17 16:35:00|6258.3|6256.5|6258.2|6256.4|6259.3|6257.5|6257.3|6255.5|129
1684341600000|2023-05-17 16:40:00|6258.3|6256.5|6261.4|6259.6|6261.6|6259.8|6258.2|6256.4|136
1684341900000|2023-05-17 16:45:00|6261.5|6259.7|6264.6|6262.8|6264.6|6262.8|6260.9|6259.1|207
1684342200000|2023-05-17 16:50:00|6264.7|6262.9|6265.1|6263.3|6265.3|6263.5|6263.8|6262|142
1684342500000|2023-05-17 16:55:00|6265.2|6263.4|6264.9|6263.1|6266.5|6264.7|6264.7|6262.9|199
1684342800000|2023-05-17 17:00:00|6265|6263.2|6266.3|6264.5|6267.3|6265.5|6264.8|6263|179
1684343100000|2023-05-17 17:05:00|6266|6264.2|6264.2|6262.4|6266.2|6264.4|6263.9|6262.1|157
1684343400000|2023-05-17 17:10:00|6264.1|6262.3|6263.4|6261.6|6264.7|6262.9|6263.4|6261.6|162
1684343700000|2023-05-17 17:15:00|6262.9|6261.1|6260.6|6258.8|6262.9|6261.1|6260.4|6258.6|154
1684344000000|2023-05-17 17:20:00|6260.7|6258.9|6262.8|6261|6262.9|6261.1|6260.4|6258.6|159
1684344300000|2023-05-17 17:25:00|6262.9|6261.1|6263.6|6261.8|6263.9|6262.1|6261.8|6260|141
1684344600000|2023-05-17 17:30:00|6263.7|6261.9|6266.1|6264.3|6267.9|6266.1|6263.7|6261.9|174
1684344900000|2023-05-17 17:35:00|6266|6264.2|6266.4|6264.6|6267.6|6265.6|6265.8|6264|159
1684345200000|2023-05-17 17:40:00|6266.5|6264.7|6265.2|6263.4|6266.9|6265.1|6264.3|6262.5|171
1684345500000|2023-05-17 17:45:00|6265.3|6263.5|6265|6263.2|6265.4|6263.6|6264.3|6262.5|123
1684345800000|2023-05-17 17:50:00|6264.9|6263.1|6264.8|6263|6265.4|6263.6|6263.9|6262.1|104
1684346100000|2023-05-17 17:55:00|6264.9|6263.1|6264.7|6262.9|6265|6263.2|6264.1|6262.3|96
1684346400000|2023-05-17 18:00:00|6264.8|6263|6262.8|6261|6264.8|6263|6262.8|6261|128
1684346700000|2023-05-17 18:05:00|6262.7|6260.9|6260.3|6258.5|6262.7|6260.9|6259.7|6257.9|109
1684347000000|2023-05-17 18:10:00|6260.4|6258.6|6260.9|6259.1|6261.4|6259.6|6260.3|6258.5|125
1684347300000|2023-05-17 18:15:00|6260.8|6259|6261|6259.2|6261.1|6259.3|6259.3|6257.5|193
1684347600000|2023-05-17 18:20:00|6261.1|6259.3|6259.9|6258.1|6261.4|6259.6|6259.4|6257.6|122
1684347900000|2023-05-17 18:25:00|6259.8|6258|6258.5|6256.7|6259.8|6258|6256.4|6254.6|151
1684348200000|2023-05-17 18:30:00|6258.6|6256.8|6256.8|6255|6259.9|6258.1|6256.8|6255|142
1684348500000|2023-05-17 18:35:00|6256.9|6255.1|6258.3|6256.5|6258.4|6256.6|6256.8|6255|144
1684348800000|2023-05-17 18:40:00|6258.4|6256.6|6258.6|6256.8|6259.4|6257.6|6258.1|6256.3|61
1684349100000|2023-05-17 18:45:00|6258.5|6256.7|6258.9|6257.1|6259.5|6257.7|6257.7|6255.9|141
1684349400000|2023-05-17 18:50:00|6258.8|6257|6256.8|6255|6259|6257.2|6256.8|6255|129
1684349700000|2023-05-17 18:55:00|6256.5|6254.7|6255.5|6252.5|6257.3|6255.5|6254.8|6252.4|101
1684350000000|2023-05-17 19:00:00|6255.6|6252.6|6256.8|6255|6257.1|6255.3|6254.9|6252.2|140
1684350300000|2023-05-17 19:05:00|6256.9|6255.1|6258.5|6256.7|6258.8|6257|6256.9|6255.1|96
1684350600000|2023-05-17 19:10:00|6258.4|6256.6|6259.5|6257.7|6259.6|6257.8|6258.4|6256.6|115
1684350900000|2023-05-17 19:15:00|6259.6|6257.8|6259.2|6257.4|6259.7|6257.9|6258.6|6256.8|111
1684351200000|2023-05-17 19:20:00|6259.1|6257.3|6256.8|6255|6259.2|6257.4|6256.3|6254.5|117
1684351500000|2023-05-17 19:25:00|6256.4|6254.6|6256.7|6254.9|6257.5|6255.7|6256.3|6254.5|103
1684351800000|2023-05-17 19:30:00|6256.6|6254.8|6256|6254.2|6257.6|6255.8|6255.3|6253.5|84
1684352100000|2023-05-17 19:35:00|6255.9|6254.1|6255.1|6253.3|6256.5|6254.7|6255|6253.2|100
1684352400000|2023-05-17 19:40:00|6255|6253.2|6257.5|6255.7|6259|6256.6|6255|6253.2|118
1684352700000|2023-05-17 19:45:00|6257.4|6255.6|6257.3|6255.5|6257.5|6255.7|6256.9|6254.3|158
1684353000000|2023-05-17 19:50:00|6257.4|6255.6|6257|6255.2|6257.5|6255.7|6256.6|6254.8|77
1684353300000|2023-05-17 19:55:00|6256.9|6255.1|6256.4|6254.6|6257.8|6256|6255.9|6254.1|170
1684353600000|2023-05-17 20:00:00|6256.2|6254.4|6254.9|6253.1|6256.2|6254.4|6254.7|6252.9|103
1684353900000|2023-05-17 20:05:00|6254.8|6253|6255|6253.2|6255|6253.2|6254.4|6252.6|114
1684354200000|2023-05-17 20:10:00|6254.9|6253.1|6254.9|6253.1|6255|6253.2|6254.4|6252.6|108
1684354500000|2023-05-17 20:15:00|6254.8|6253|6253.6|6251.8|6254.9|6253.1|6253.5|6251.7|95
1684354800000|2023-05-17 20:20:00|6253.5|6251.7|6252.7|6250.9|6253.5|6251.7|6252.6|6250.8|40
1684355100000|2023-05-17 20:25:00|6252.6|6250.8|6251|6249.2|6252.8|6251|6251|6249.2|39
1684355400000|2023-05-17 20:30:00|6250.9|6249.1|6249.4|6247.6|6251.1|6249.3|6249.1|6247.3|55
1684355700000|2023-05-17 20:35:00|6249.5|6247.7|6248.7|6246.9|6249.5|6247.7|6248.5|6246.7|71
1684356000000|2023-05-17 20:40:00|6248.8|6247|6248.5|6246.7|6249.2|6247.4|6248.4|6246.6|59
1684356300000|2023-05-17 20:45:00|6248.6|6246.8|6249.1|6247.3|6249.5|6247.7|6248.4|6246.6|36
1684356600000|2023-05-17 20:50:00|6249.2|6247.4|6249.3|6247.5|6250|6247.5|6248.9|6246.6|85
1684356900000|2023-05-17 20:55:00|6249.9|6246.9|6250.5|6247.5|6250.5|6247.5|6249.3|6246.3|107
1684357200000|2023-05-17 21:00:00|6253.3|6249.3|6250.2|6246.2|6255.2|6251.2|6246.4|6242.4|92
1684357500000|2023-05-17 21:05:00|6250.1|6246.1|6253.2|6249.2|6254|6250|6249.1|6245.1|59
1684357800000|2023-05-17 21:10:00|6253.6|6249.6|6253|6249|6254.8|6250.8|6252.8|6248.8|32
1684358100000|2023-05-17 21:15:00|6253.6|6249.6|6253.9|6249.9|6267.5|6263.5|6253.6|6249.6|115
1684358400000|2023-05-17 21:20:00|6253.8|6249.8|6253.9|6249.9|6257.5|6253.5|6252.5|6248.5|67
1684358700000|2023-05-17 21:25:00|6254.4|6250.4|6252.7|6248.7|6256.1|6252.1|6251.5|6247.5|89
1684359000000|2023-05-17 21:30:00|6252.4|6248.4|6252.3|6248.3|6252.7|6248.7|6249.9|6245.9|221
1684359300000|2023-05-17 21:35:00|6252.2|6248.2|6250.8|6246.8|6252.2|6248.2|6250.6|6246.6|165
1684359600000|2023-05-17 21:40:00|6250.9|6246.9|6247.5|6244.5|6250.9|6246.9|6247.5|6243.6|119
1684359900000|2023-05-17 21:45:00|6247.9|6244.8|6246.8|6243.8|6249.3|6245.6|6246.6|6243|164
1684360200000|2023-05-17 21:50:00|6246.5|6243.5|6246.1|6243.1|6247.6|6243.8|6246|6242.9|111
1684360500000|2023-05-17 21:55:00|6246.2|6243.2|6248|6244|6249|6245|6246.1|6243.1|133
1684360800000|2023-05-17 22:00:00|6248.1|6244.1|6247.1|6244.1|6248.7|6244.7|6247|6244|131
1684361100000|2023-05-17 22:05:00|6247|6244|6247.1|6244.1|6247.4|6244.4|6247|6244|34
1684361400000|2023-05-17 22:10:00|6247.2|6244.2|6248.1|6245.1|6248.9|6245.9|6247.1|6244.1|55
1684361700000|2023-05-17 22:15:00|6248.2|6245.2|6248.8|6245.8|6249.1|6246.1|6248.2|6245.2|61
1684362000000|2023-05-17 22:20:00|6248.6|6245.6|6248|6245|6248.6|6245.6|6247.6|6244.6|38
1684362300000|2023-05-17 22:25:00|6248.1|6245.1|6248.5|6245.5|6249|6246|6248|6245|64
1684362600000|2023-05-17 22:30:00|6248.6|6245.6|6248.5|6245.5|6249.6|6246.6|6248.4|6245.4|68
1684362900000|2023-05-17 22:35:00|6248.2|6245.2|6248.7|6245.7|6248.7|6245.7|6247.9|6244.9|109
1684363200000|2023-05-17 22:40:00|6248.6|6245.6|6249.3|6246.3|6250.2|6247.2|6248.5|6245.5|38
1684363500000|2023-05-17 22:45:00|6249.4|6246.4|6244.5|6241.5|6250|6247|6244.3|6241.3|114
1684363800000|2023-05-17 22:50:00|6244.4|6241.4|6244.6|6241.6|6244.7|6241.7|6243.2|6240.2|53
1684364100000|2023-05-17 22:55:00|6244.5|6241.5|6244.1|6241.1|6244.8|6241.8|6244.1|6241.1|46
1684364400000|2023-05-17 23:00:00|6244|6241|6242.9|6239.9|6244.1|6241.1|6242.3|6239.3|77
1684364700000|2023-05-17 23:05:00|6242.8|6239.8|6244.8|6241.8|6244.8|6241.8|6242.6|6239.6|52
1684365000000|2023-05-17 23:10:00|6244.9|6241.9|6244.3|6241.3|6244.9|6241.9|6244.1|6241.1|124
1684365300000|2023-05-17 23:15:00|6244.7|6241.7|6244.3|6241.3|6244.9|6241.9|6243.9|6240.9|40
1684365600000|2023-05-17 23:20:00|6244.2|6241.2|6244.3|6241.3|6244.9|6241.9|6244|6241|56
1684365900000|2023-05-17 23:25:00|6244.4|6241.4|6245.1|6242.1|6245.4|6242.4|6244.3|6241.3|54
1684366200000|2023-05-17 23:30:00|6245.2|6242.2|6246|6243|6246|6243|6245|6242|56
1684366500000|2023-05-17 23:35:00|6246.1|6243.1|6246.4|6243.4|6246.5|6243.5|6245.7|6242.7|46
1684366800000|2023-05-17 23:40:00|6246.5|6243.5|6246.4|6243.4|6247|6244|6246.4|6243.4|32
1684367100000|2023-05-17 23:45:00|6246.3|6243.3|6246.4|6243.4|6246.4|6243.4|6245.7|6242.7|59
1684367400000|2023-05-17 23:50:00|6246.5|6243.5|6245.2|6242.2|6246.8|6243.8|6245.1|6242.1|74
1684367700000|2023-05-17 23:55:00|6245.1|6242.1|6245.9|6244.1|6247|6244.6|6244.6|6242|64
1684368000000|2023-05-18 00:00:00|6246|6244.2|6247.3|6245.5|6247.3|6245.5|6243.8|6242|176
1684368300000|2023-05-18 00:05:00|6247.4|6245.6|6248.2|6246.4|6249.7|6247.9|6247.4|6245.3|147
1684368600000|2023-05-18 00:10:00|6248.3|6246.5|6249.2|6247.4|6249.4|6247.6|6247.3|6245.5|126
1684368900000|2023-05-18 00:15:00|6249.3|6247.5|6247.5|6245.7|6249.4|6247.6|6247.4|6245.6|117
1684369200000|2023-05-18 00:20:00|6247.6|6245.8|6252|6250.2|6252|6250.2|6247.5|6245.7|130
1684369500000|2023-05-18 00:25:00|6251.9|6250.1|6257.2|6255.4|6257.2|6255.4|6251.9|6250.1|87
1684369800000|2023-05-18 00:30:00|6257.3|6255.5|6257|6255.2|6257.4|6255.6|6256.4|6254.6|92
1684370100000|2023-05-18 00:35:00|6256.9|6255.1|6254.3|6252.5|6257.3|6255.5|6254.1|6252.3|86
1684370400000|2023-05-18 00:40:00|6254.4|6252.6|6256.9|6255.1|6257.2|6255.4|6253.9|6252.1|142
1684370700000|2023-05-18 00:45:00|6256.8|6255|6260|6258.2|6260.6|6258.8|6256.8|6255|163
1684371000000|2023-05-18 00:50:00|6259.9|6258.1|6259|6257.2|6262.3|6260.5|6258.4|6256.6|168
1684371300000|2023-05-18 00:55:00|6259.1|6257.3|6255.2|6253.4|6260.2|6258.4|6255.1|6252.8|197
1684371600000|2023-05-18 01:00:00|6255.7|6252.7|6253.5|6251.7|6255.7|6253.3|6253|6251.2|230
1684371900000|2023-05-18 01:05:00|6253.2|6251.4|6254.6|6252.8|6255.2|6253.4|6253.1|6251.3|141
1684372200000|2023-05-18 01:10:00|6254.5|6252.7|6253.6|6250.6|6255.7|6253.9|6252.1|6249.7|167
1684372500000|2023-05-18 01:15:00|6253.5|6250.5|6252.3|6250.5|6254.9|6251.9|6251.4|6249|155
1684372800000|2023-05-18 01:20:00|6252.4|6250.6|6256|6254.2|6256.7|6254.9|6252.4|6250.6|132
1684373100000|2023-05-18 01:25:00|6255.9|6254.1|6258.8|6254.8|6259.2|6255.4|6255.9|6253.7|187
1684373400000|2023-05-18 01:30:00|6258.7|6254.7|6244.2|6242.4|6258.7|6254.8|6239.6|6236.3|550
1684373700000|2023-05-18 01:35:00|6244.3|6242.5|6244.5|6241.5|6248.9|6245.9|6243.8|6240.8|419
1684374000000|2023-05-18 01:40:00|6244.4|6241.4|6245.2|6243.4|6245.6|6243.8|6242.8|6240.6|284
1684374300000|2023-05-18 01:45:00|6245.3|6243.5|6248.8|6247|6249.6|6247.1|6245.3|6243.5|260
1684374600000|2023-05-18 01:50:00|6248.5|6246.7|6246.7|6244.9|6249.7|6247.9|6245.3|6243.5|203
1684374900000|2023-05-18 01:55:00|6246.3|6244.5|6247.2|6245.4|6248.1|6246.3|6245.5|6243.7|214
1684375200000|2023-05-18 02:00:00|6247.3|6245.5|6252|6250.2|6252.6|6250.8|6247.1|6245.3|256
1684375500000|2023-05-18 02:05:00|6251.9|6250.1|6248.9|6247.1|6252.2|6250.4|6247.7|6245.9|174
1684375800000|2023-05-18 02:10:00|6249|6247.2|6251|6249.2|6251.1|6249.3|6247.2|6245.4|155
1684376100000|2023-05-18 02:15:00|6251.1|6249.3|6253.9|6250.9|6253.9|6251.3|6251|6249.2|156
1684376400000|2023-05-18 02:20:00|6254.3|6251.3|6255|6253.2|6258|6255.6|6253.8|6251.3|175
1684376700000|2023-05-18 02:25:00|6255.1|6253.3|6254.9|6253.1|6256.3|6254.5|6253.6|6251.8|163
1684377000000|2023-05-18 02:30:00|6254.8|6253|6254.7|6252.9|6258.1|6256.3|6254.6|6252.8|188
1684377300000|2023-05-18 02:35:00|6254.6|6252.8|6254.3|6252.5|6255.2|6253.4|6253.3|6251.5|157
1684377600000|2023-05-18 02:40:00|6254.4|6252.6|6256.2|6254.4|6256.4|6254.6|6254.4|6252.6|97
1684377900000|2023-05-18 02:45:00|6256.1|6254.3|6260.1|6258.3|6260.1|6258.3|6256.1|6254.3|85
1684378200000|2023-05-18 02:50:00|6260.2|6258.4|6263.2|6261.4|6263.4|6261.6|6259.6|6257.8|103
1684378500000|2023-05-18 02:55:00|6263.1|6261.3|6263.2|6261.4|6263.5|6261.7|6262.4|6260.6|132
1684378800000|2023-05-18 03:00:00|6263.3|6261.5|6264.3|6262.5|6264.9|6263.1|6263.2|6261.4|131
1684379100000|2023-05-18 03:05:00|6264.5|6262.7|6264.9|6263.1|6265.1|6263.3|6263.6|6261.8|153
1684379400000|2023-05-18 03:10:00|6264.7|6262.9|6262.8|6261|6265.4|6263.6|6262.7|6260.9|140
1684379700000|2023-05-18 03:15:00|6262.9|6261.1|6261.7|6259.9|6263.2|6261.4|6261.4|6259.6|145
1684380000000|2023-05-18 03:20:00|6261.6|6259.8|6259.7|6257.9|6261.6|6259.8|6258.5|6256.7|159
1684380300000|2023-05-18 03:25:00|6259.8|6258|6257.2|6255.4|6259.8|6258|6256.9|6255.1|154
1684380600000|2023-05-18 03:30:00|6257.1|6255.3|6256.3|6254.5|6258.9|6257.1|6256.2|6254.4|134
1684380900000|2023-05-18 03:35:00|6256.4|6254.6|6256.4|6254.6|6257|6255.2|6254.9|6253.1|151
1684381200000|2023-05-18 03:40:00|6256.3|6254.5|6258.9|6257.1|6260.9|6259.1|6256.3|6254.5|90
1684381500000|2023-05-18 03:45:00|6259|6257.2|6260.2|6258.4|6260.3|6258.5|6258.3|6256.5|120
1684381800000|2023-05-18 03:50:00|6259.9|6258.1|6260.9|6259.1|6261.4|6259.6|6259.9|6258.1|131
1684382100000|2023-05-18 03:55:00|6260.8|6259|6260.3|6258.5|6261.4|6259.6|6260.3|6258.5|97
1684382400000|2023-05-18 04:00:00|6260.4|6258.6|6256.6|6254.8|6260.8|6259|6256.6|6254.8|155
1684382700000|2023-05-18 04:05:00|6256.5|6254.7|6256.6|6254.8|6256.8|6255|6255.2|6253.4|116
1684383000000|2023-05-18 04:10:00|6256.7|6254.9|6255.9|6254.1|6256.7|6254.9|6255|6253.2|89
1684383300000|2023-05-18 04:15:00|6255.8|6254|6258.9|6257.1|6259|6257.2|6255.8|6254|121
1684383600000|2023-05-18 04:20:00|6258.8|6257|6258.1|6256.3|6258.8|6257|6257.5|6255.7|116
1684383900000|2023-05-18 04:25:00|6258.2|6256.4|6260.5|6258.7|6261.1|6259.3|6258.1|6256.3|75
1684384200000|2023-05-18 04:30:00|6260.6|6258.8|6260.8|6259|6261|6259.2|6260.4|6258.6|58
1684384500000|2023-05-18 04:35:00|6260.9|6259.1|6260.4|6258.6|6261.6|6259.8|6259.5|6257.7|91
1684384800000|2023-05-18 04:40:00|6260.3|6258.5|6259.6|6257.8|6260.8|6259|6259.1|6257.3|121
1684385100000|2023-05-18 04:45:00|6259.5|6257.7|6260.1|6258.3|6260.5|6258.7|6259.2|6257.4|124
1684385400000|2023-05-18 04:50:00|6260|6258.2|6260|6258.2|6260.4|6258.6|6258.9|6257.1|116
1684385700000|2023-05-18 04:55:00|6259.9|6258.1|6260.3|6258.5|6260.7|6258.9|6259.6|6257.8|128
1684386000000|2023-05-18 05:00:00|6260.4|6258.6|6260.6|6258.8|6261.1|6259.3|6259.6|6257.8|173
1684386300000|2023-05-18 05:05:00|6260.7|6258.9|6258.7|6256.9|6260.9|6259.1|6258.7|6256.9|118
1684386600000|2023-05-18 05:10:00|6258.4|6256.6|6259.6|6257.8|6259.6|6257.8|6256.9|6254.8|177
1684386900000|2023-05-18 05:15:00|6259.5|6257.7|6259|6257.2|6259.6|6257.8|6258.4|6256.6|107
1684387200000|2023-05-18 05:20:00|6259.1|6257.3|6258.1|6256.3|6260.1|6258.3|6258|6256.2|167
1684387500000|2023-05-18 05:25:00|6257.9|6256.1|6258.1|6256.3|6258.6|6256.8|6257.6|6255.8|104
1684387800000|2023-05-18 05:30:00|6258|6256.2|6258.5|6256.7|6260.2|6258.4|6257.2|6255.4|160
1684388100000|2023-05-18 05:35:00|6258.6|6256.8|6253.4|6251.6|6260.3|6258.5|6253.3|6251.5|116
1684388400000|2023-05-18 05:40:00|6253.5|6251.7|6252.1|6250.3|6255.3|6253.5|6250.9|6249.1|149
1684388700000|2023-05-18 05:45:00|6252|6250.2|6250.2|6248.4|6252.6|6250.8|6249.4|6247.6|116
1684389000000|2023-05-18 05:50:00|6250.1|6248.3|6252.4|6250.6|6252.8|6251|6249.9|6247.8|151
1684389300000|2023-05-18 05:55:00|6252.5|6250.7|6252.5|6250.7|6253.6|6251.8|6252.2|6250.4|131
1684389600000|2023-05-18 06:00:00|6252.6|6250.8|6258.6|6256.8|6258.7|6256.9|6252.1|6250.3|205
1684389900000|2023-05-18 06:05:00|6258.5|6256.7|6254.6|6252.8|6258.5|6256.7|6254.4|6252.6|210
1684390200000|2023-05-18 06:10:00|6254.7|6252.9|6255.2|6253.4|6255.8|6254|6254.3|6252.5|205
1684390500000|2023-05-18 06:15:00|6255.3|6253.5|6257|6255.2|6257.2|6255.4|6253.4|6251.6|170
1684390800000|2023-05-18 06:20:00|6257.1|6255.3|6266.1|6264.3|6266.3|6264.5|6256.9|6255.1|254
1684391100000|2023-05-18 06:25:00|6266.2|6264.4|6269.2|6267.4|6269.2|6267.4|6262.9|6261.1|230
1684391400000|2023-05-18 06:30:00|6269.4|6267.6|6266.4|6264.6|6270.1|6268.3|6265.6|6263.8|199
1684391700000|2023-05-18 06:35:00|6266.3|6264.5|6264.6|6262.8|6266.3|6264.5|6264.6|6262.8|175
1684392000000|2023-05-18 06:40:00|6264.5|6262.7|6260.5|6258.7|6264.5|6262.7|6260.5|6258.6|216
1684392300000|2023-05-18 06:45:00|6260.6|6258.8|6259.3|6257.5|6261.8|6259.3|6258.3|6256.2|190
1684392600000|2023-05-18 06:50:00|6259.2|6257.4|6252.1|6250.3|6259.3|6257.5|6252|6250.2|200
1684392900000|2023-05-18 06:55:00|6252|6250.2|6255.1|6253.3|6256.6|6254.8|6251.6|6249.8|190
1684393200000|2023-05-18 07:00:00|6255|6253.2|6254.6|6252.8|6257.2|6255.4|6253.4|6251.6|279
1684393500000|2023-05-18 07:05:00|6254.5|6252.7|6256|6254.2|6256.6|6254.8|6253.8|6252|237
1684393800000|2023-05-18 07:10:00|6256.1|6254.3|6256.8|6255|6257.1|6255.3|6254.8|6253|201
1684394100000|2023-05-18 07:15:00|6256.5|6254.7|6252.8|6251|6257.2|6255.4|6252.3|6250.5|205
1684394400000|2023-05-18 07:20:00|6252.9|6251.1|6253.5|6251.7|6254.1|6252.3|6251.5|6249.7|204
1684394700000|2023-05-18 07:25:00|6253.4|6251.6|6257.1|6255.3|6257.1|6255.3|6253.2|6251.4|184
1684395000000|2023-05-18 07:30:00|6257.2|6255.4|6257.7|6255.9|6257.7|6255.9|6256|6254.2|178
1684395300000|2023-05-18 07:35:00|6257.8|6256|6260.4|6258.6|6260.7|6258.9|6256.5|6254.7|178
1684395600000|2023-05-18 07:40:00|6260.6|6258.8|6262.4|6260.6|6263.6|6261.8|6260.3|6258.5|246
1684395900000|2023-05-18 07:45:00|6262.5|6260.7|6264.9|6263.1|6265.3|6263.5|6262.5|6260.7|200
1684396200000|2023-05-18 07:50:00|6265.1|6263.3|6260|6258.2|6266.1|6264.3|6260|6258.2|167
1684396500000|2023-05-18 07:55:00|6259.8|6258|6251|6249.2|6259.8|6258|6248.3|6246.5|347
1684396800000|2023-05-18 08:00:00|6251.1|6249.3|6247.7|6245.9|6251.1|6249.3|6245.3|6243.5|284
1684397100000|2023-05-18 08:05:00|6246.8|6245|6246.9|6245.1|6249.7|6247.9|6244.1|6242.3|291
1684397400000|2023-05-18 08:10:00|6247|6245.2|6240.8|6239|6247|6245.2|6239.4|6237.6|262
1684397700000|2023-05-18 08:15:00|6240.7|6238.9|6238.1|6236.3|6240.8|6239|6236.5|6234.7|264
1684398000000|2023-05-18 08:20:00|6238|6236.2|6238.6|6236.8|6241.6|6239.8|6237.8|6236|249
1684398300000|2023-05-18 08:25:00|6238.5|6236.7|6236.5|6234.7|6241.6|6239.8|6236.4|6234.6|225
1684398600000|2023-05-18 08:30:00|6236.3|6234.5|6237.1|6235.3|6238|6236.2|6235.6|6233.8|177
1684398900000|2023-05-18 08:35:00|6237.2|6235.4|6241.2|6239.4|6241.9|6240.1|6236.4|6234.6|174
1684399200000|2023-05-18 08:40:00|6241.3|6239.5|6243.5|6241.7|6244.3|6242.5|6240.8|6239|152
1684399500000|2023-05-18 08:45:00|6243.6|6241.8|6240.3|6238.5|6244.2|6242.4|6240.1|6238.3|187
1684399800000|2023-05-18 08:50:00|6240.2|6238.4|6238.6|6236.8|6241.1|6239.3|6238.5|6236.7|149
1684400100000|2023-05-18 08:55:00|6238.5|6236.7|6240.6|6238.8|6241|6239.2|6238.5|6236.7|167
1684400400000|2023-05-18 09:00:00|6240.5|6238.7|6241.2|6239.4|6241.7|6239.9|6239.5|6237.7|158
1684400700000|2023-05-18 09:05:00|6241.1|6239.3|6246.1|6244.3|6246.2|6244.4|6241.1|6239.3|142
1684401000000|2023-05-18 09:10:00|6246|6244.2|6243|6241.2|6246.2|6244.4|6243|6241.2|137
1684401300000|2023-05-18 09:15:00|6243.1|6241.3|6239.7|6237.9|6243.3|6241.5|6238|6236.2|189
1684401600000|2023-05-18 09:20:00|6239.6|6237.8|6238.9|6237.1|6241.1|6239.3|6238.7|6236.9|179
1684401900000|2023-05-18 09:25:00|6238.8|6237|6239.2|6237.4|6239.4|6237.6|6237.5|6235.7|157
1684402200000|2023-05-18 09:30:00|6239.3|6237.5|6243.6|6241.8|6244.1|6242.3|6239.2|6237.4|207
1684402500000|2023-05-18 09:35:00|6243.7|6241.9|6243.2|6241.4|6245.7|6243.9|6243.1|6241.3|148
1684402800000|2023-05-18 09:40:00|6243.1|6241.3|6242.2|6240.4|6244.3|6242.5|6241.8|6240|230
1684403100000|2023-05-18 09:45:00|6242.3|6240.5|6243.4|6241.6|6244.2|6242.4|6241.6|6239.8|151
1684403400000|2023-05-18 09:50:00|6243.3|6241.5|6243.5|6241.7|6244.2|6242.4|6242.6|6240.8|98
1684403700000|2023-05-18 09:55:00|6243.6|6241.8|6241.1|6239.3|6244|6242.2|6240.5|6238.7|87
1684404000000|2023-05-18 10:00:00|6241|6239.2|6241.6|6239.8|6242.2|6240.4|6239.2|6237.4|134
1684404300000|2023-05-18 10:05:00|6241.5|6239.7|6244.1|6242.3|6244.2|6242.4|6241.5|6239.7|167
1684404600000|2023-05-18 10:10:00|6244.2|6242.4|6244.6|6242.8|6245.6|6243.8|6244|6242.2|163
1684404900000|2023-05-18 10:15:00|6244.8|6243|6242.5|6240.7|6244.9|6243.1|6241.9|6240.1|165
1684405200000|2023-05-18 10:20:00|6242.6|6240.8|6243.1|6241.3|6244.1|6242.3|6241.8|6240|140
1684405500000|2023-05-18 10:25:00|6243.2|6241.4|6242|6240.2|6244|6242.2|6241.2|6239.4|177
1684405800000|2023-05-18 10:30:00|6242.1|6240.3|6239.3|6237.5|6242.7|6240.9|6239.1|6237.3|145
1684406100000|2023-05-18 10:35:00|6239.2|6237.4|6241.4|6239.6|6242.1|6240.3|6238.8|6237|129
1684406400000|2023-05-18 10:40:00|6241.3|6239.5|6239.3|6237.5|6241.3|6239.5|6239|6237.2|137
1684406700000|2023-05-18 10:45:00|6239.6|6237.8|6242.7|6240.9|6243.3|6241.5|6239.6|6237.8|104
1684407000000|2023-05-18 10:50:00|6242.6|6240.8|6245.1|6243.3|6245.2|6243.4|6242|6240.2|181
1684407300000|2023-05-18 10:55:00|6245|6243.2|6244.3|6242.5|6245|6243.2|6243.1|6241.3|120
1684407600000|2023-05-18 11:00:00|6244.4|6242.6|6243.3|6241.5|6246.2|6244.4|6243.2|6241.4|151
1684407900000|2023-05-18 11:05:00|6243.2|6241.4|6241.7|6239.9|6243.3|6241.5|6241.2|6239.4|129
1684408200000|2023-05-18 11:10:00|6241.6|6239.8|6242.6|6240.8|6244.6|6242.8|6241.6|6239.8|145
1684408500000|2023-05-18 11:15:00|6242.7|6240.9|6242.1|6240.3|6243.2|6241.4|6241.1|6239.3|105
1684408800000|2023-05-18 11:20:00|6242.2|6240.4|6241.9|6240.1|6242.7|6240.9|6241.1|6239.3|98
1684409100000|2023-05-18 11:25:00|6241.8|6240|6240.6|6238.8|6241.8|6240|6238.8|6237|124
1684409400000|2023-05-18 11:30:00|6240.7|6238.9|6242.1|6240.3|6242.1|6240.3|6238.7|6236.9|147
1684409700000|2023-05-18 11:35:00|6242.3|6240.5|6244.7|6242.9|6245.2|6243.4|6242.3|6240.5|184
1684410000000|2023-05-18 11:40:00|6245|6243.2|6246.7|6244.9|6248.8|6247|6245|6243.2|169
1684410300000|2023-05-18 11:45:00|6246.5|6244.7|6245.6|6243.8|6247.7|6245.9|6245.2|6243.4|129
1684410600000|2023-05-18 11:50:00|6245.7|6243.9|6244.1|6242.3|6246.7|6244.9|6243.7|6241.9|118
1684410900000|2023-05-18 11:55:00|6244.2|6242.4|6241.2|6239.4|6244.4|6242.6|6240.2|6238.4|144
1684411200000|2023-05-18 12:00:00|6241.3|6239.5|6242|6240.2|6242.3|6240.5|6241|6239.2|145
1684411500000|2023-05-18 12:05:00|6241.9|6240.1|6243.2|6241.4|6244.2|6242.4|6241.2|6239.4|133
1684411800000|2023-05-18 12:10:00|6243.3|6241.5|6245.2|6243.4|6246.2|6244.4|6243.3|6241.5|120
1684412100000|2023-05-18 12:15:00|6245.3|6243.5|6242.5|6240.7|6245.3|6243.5|6242.2|6240.4|146
1684412400000|2023-05-18 12:20:00|6242.4|6240.6|6242.4|6240.6|6245.7|6243.9|6241.8|6240|185
1684412700000|2023-05-18 12:25:00|6242.7|6240.9|6247.6|6244|6247.6|6244.1|6242.1|6240.3|132
1684413000000|2023-05-18 12:30:00|6248.4|6244.4|6231|6229.2|6248.4|6244.7|6230.8|6229|519
1684413300000|2023-05-18 12:35:00|6230.9|6229.1|6230.2|6228.4|6237.7|6235.9|6229.9|6228.1|385
1684413600000|2023-05-18 12:40:00|6230.1|6228.3|6234.6|6232.8|6235.1|6233.3|6229.9|6228.1|365
1684413900000|2023-05-18 12:45:00|6234.5|6232.7|6226.4|6224.6|6237.7|6235.9|6226.3|6224.5|357
1684414200000|2023-05-18 12:50:00|6226.3|6224.5|6226.3|6224.5|6227.7|6225.9|6222.6|6220.8|379
1684414500000|2023-05-18 12:55:00|6226.2|6224.4|6223.2|6221.4|6226.3|6224.5|6221.6|6219.8|283
1684414800000|2023-05-18 13:00:00|6223.1|6221.3|6222.6|6220.8|6225.3|6223.5|6221.7|6219.9|233
1684415100000|2023-05-18 13:05:00|6222.5|6220.7|6224.2|6222.4|6224.3|6222.5|6221.2|6219.4|276
1684415400000|2023-05-18 13:10:00|6224.4|6222.6|6220.2|6218.4|6224.6|6222.8|6220.2|6218.4|256
1684415700000|2023-05-18 13:15:00|6220.1|6218.3|6220.6|6218.8|6223.4|6221.6|6219.6|6217.8|256
1684416000000|2023-05-18 13:20:00|6220.7|6218.9|6220.6|6218.8|6223.8|6222|6220.3|6218.5|261
1684416300000|2023-05-18 13:25:00|6220.5|6218.7|6219.5|6217.7|6222.1|6220.3|6219.3|6217.5|230
1684416600000|2023-05-18 13:30:00|6219.6|6217.8|6216.7|6214.9|6220.2|6218.4|6215.2|6213.4|333
1684416900000|2023-05-18 13:35:00|6216.5|6214.7|6217.4|6215.6|6218.1|6216.3|6214.7|6212.9|337
1684417200000|2023-05-18 13:40:00|6217.3|6215.5|6219.6|6217.8|6219.9|6218.1|6216.6|6214.8|275
1684417500000|2023-05-18 13:45:00|6219.7|6217.9|6216.1|6214.3|6220.3|6218.5|6215.3|6213.5|262
1684417800000|2023-05-18 13:50:00|6216|6214.2|6211.7|6209.9|6216.8|6215|6211|6209.2|303
1684418100000|2023-05-18 13:55:00|6211.8|6210|6213.7|6210.7|6214.8|6211.8|6209.1|6207.3|214
1684418400000|2023-05-18 14:00:00|6213.8|6210.8|6212.4|6210.6|6217.8|6216|6211.6|6209.8|341
1684418700000|2023-05-18 14:05:00|6212.7|6210.9|6216.7|6214.9|6219.3|6217.5|6211.8|6210|333
1684419000000|2023-05-18 14:10:00|6216.8|6215|6216.4|6214.6|6218.3|6216.5|6215.8|6214|238
1684419300000|2023-05-18 14:15:00|6216.2|6214.4|6217.2|6215.4|6218.3|6216.5|6215.6|6213.8|213
1684419600000|2023-05-18 14:20:00|6217.1|6215.3|6215.2|6213.4|6219.2|6217.4|6214.7|6212.9|244
1684419900000|2023-05-18 14:25:00|6215.3|6213.5|6216.4|6214.6|6217.2|6215.4|6213.6|6211.8|211
1684420200000|2023-05-18 14:30:00|6216.6|6214.8|6216.7|6214.9|6217.2|6215.4|6215.7|6213.9|225
1684420500000|2023-05-18 14:35:00|6216.9|6215.1|6212.1|6210.3|6217|6215.2|6211.6|6209.8|218
1684420800000|2023-05-18 14:40:00|6212.2|6210.4|6209.2|6207.4|6212.2|6210.4|6208.2|6206.4|243
1684421100000|2023-05-18 14:45:00|6209.1|6207.3|6208.6|6206.8|6210.9|6209.1|6208.1|6206.3|269
1684421400000|2023-05-18 14:50:00|6208.7|6206.9|6209|6207.2|6209.7|6207.9|6207.4|6205.6|238
1684421700000|2023-05-18 14:55:00|6208.6|6206.8|6209|6207.2|6211.6|6209.8|6208|6206.2|207
1684422000000|2023-05-18 15:00:00|6209.1|6207.3|6209.7|6207.9|6211.7|6209.9|6209.1|6207.3|247
1684422300000|2023-05-18 15:05:00|6209.6|6207.8|6209.4|6207.6|6211.9|6210.1|6209.4|6207.6|207
1684422600000|2023-05-18 15:10:00|6209.2|6207.4|6206.1|6204.3|6209.2|6207.4|6205.4|6203.6|191
1684422900000|2023-05-18 15:15:00|6206.2|6204.4|6206.1|6204.3|6207.2|6205.4|6205.5|6203.7|159
1684423200000|2023-05-18 15:20:00|6206.2|6204.4|6207.3|6205.5|6207.7|6205.9|6205|6203.2|169
1684423500000|2023-05-18 15:25:00|6207.2|6205.4|6212.3|6210.5|6212.3|6210.5|6207.2|6205.4|191
1684423800000|2023-05-18 15:30:00|6212.2|6210.4|6211.8|6210|6212.2|6210.4|6210.9|6209.1|188
1684424100000|2023-05-18 15:35:00|6211.9|6210.1|6212.8|6211|6213.3|6211.5|6210.8|6209|140
1684424400000|2023-05-18 15:40:00|6212.7|6210.9|6214.2|6212.4|6214.5|6212.7|6212.5|6210.7|146
1684424700000|2023-05-18 15:45:00|6214.1|6212.3|6219.4|6217.6|6219.6|6217.8|6214.1|6212.3|149
1684425000000|2023-05-18 15:50:00|6219.5|6217.7|6218.2|6216.4|6219.5|6217.7|6217.1|6215.3|130
1684425300000|2023-05-18 15:55:00|6218.1|6216.3|6218.1|6216.3|6220.2|6218.4|6216.1|6214.3|184
1684425600000|2023-05-18 16:00:00|6218|6216.2|6219.2|6217.4|6220.1|6218.3|6217.1|6215.3|172
1684425900000|2023-05-18 16:05:00|6219.4|6217.6|6216.8|6215|6219.6|6217.8|6216.6|6214.8|168
1684426200000|2023-05-18 16:10:00|6216.9|6215.1|6214.1|6212.3|6217.4|6215.6|6214.1|6212.3|229
1684426500000|2023-05-18 16:15:00|6214.2|6212.4|6213.4|6211.6|6215.5|6213.7|6213|6211.2|155
1684426800000|2023-05-18 16:20:00|6213.5|6211.7|6213.6|6211.8|6214|6212.2|6211.8|6210|156
1684427100000|2023-05-18 16:25:00|6213.1|6211.3|6210|6208.2|6213.3|6211.5|6209.5|6207.7|167
1684427400000|2023-05-18 16:30:00|6209.9|6208.1|6210.5|6208.7|6211.3|6209.5|6209.6|6207.8|118
1684427700000|2023-05-18 16:35:00|6210.6|6208.8|6209.8|6208|6211.6|6209.8|6209.6|6207.8|128
1684428000000|2023-05-18 16:40:00|6210|6208.2|6209.7|6207.9|6210.3|6208.5|6208.6|6206.8|126
1684428300000|2023-05-18 16:45:00|6209.8|6208|6209|6207.2|6210.6|6208.8|6208.9|6207.1|84
1684428600000|2023-05-18 16:50:00|6208.9|6207.1|6210.2|6208.4|6210.4|6208.6|6207.8|6206|102
1684428900000|2023-05-18 16:55:00|6210.5|6208.7|6209.1|6207.3|6210.6|6208.8|6208.7|6206.9|148
1684429200000|2023-05-18 17:00:00|6209.2|6207.4|6208|6206.2|6210.3|6208.5|6208|6206.2|121
1684429500000|2023-05-18 17:05:00|6208.1|6206.3|6209.1|6207.3|6209.3|6207.5|6208.1|6206.3|111
1684429800000|2023-05-18 17:10:00|6209|6207.2|6208.1|6206.3|6209.1|6207.3|6207.7|6205.9|131
1684430100000|2023-05-18 17:15:00|6208.2|6206.4|6209.7|6207.9|6210.1|6208.3|6208.1|6206.3|115
1684430400000|2023-05-18 17:20:00|6209.8|6208|6211|6209.2|6211.1|6209.3|6209.7|6207.9|90
1684430700000|2023-05-18 17:25:00|6210.9|6209.1|6211.2|6209.4|6212.7|6210.9|6210.7|6208.9|160
1684431000000|2023-05-18 17:30:00|6211.3|6209.5|6212.6|6210.8|6213.1|6211.3|6211.1|6209.3|190
1684431300000|2023-05-18 17:35:00|6212.5|6210.7|6209.8|6208|6212.5|6210.7|6209.7|6207.9|115
1684431600000|2023-05-18 17:40:00|6209.6|6207.8|6210.3|6208.5|6210.6|6208.8|6209|6207.2|127
1684431900000|2023-05-18 17:45:00|6210.2|6208.4|6210.1|6208.3|6211.1|6209.3|6209.5|6207.7|137
1684432200000|2023-05-18 17:50:00|6210|6208.2|6209.6|6207.8|6210.6|6208.8|6209.3|6207.5|120
1684432500000|2023-05-18 17:55:00|6209.5|6207.7|6212.1|6210.3|6212.1|6210.3|6208.6|6206.8|154
1684432800000|2023-05-18 18:00:00|6212|6210.2|6212.7|6210.9|6213.3|6211.5|6211.6|6209.8|136
1684433100000|2023-05-18 18:05:00|6212.6|6210.8|6211.7|6209.9|6213.1|6211.3|6211.3|6209.5|85
1684433400000|2023-05-18 18:10:00|6211.6|6209.8|6212.1|6210.3|6212.1|6210.3|6210.8|6209|127
1684433700000|2023-05-18 18:15:00|6212.2|6210.4|6211.3|6209.5|6213.1|6211.3|6210.7|6208.9|114
1684434000000|2023-05-18 18:20:00|6211.4|6209.6|6213.8|6212|6214|6212.2|6211.4|6209.6|127
1684434300000|2023-05-18 18:25:00|6213.7|6211.9|6214.2|6212.4|6215.1|6213.3|6213.7|6211.9|83
1684434600000|2023-05-18 18:30:00|6214.3|6212.5|6213.8|6212|6214.6|6212.8|6213.6|6211.8|96
1684434900000|2023-05-18 18:35:00|6213.7|6211.9|6212.1|6210.3|6214.1|6212.3|6211.7|6209.9|75
1684435200000|2023-05-18 18:40:00|6212.2|6210.4|6211.9|6210.1|6212.4|6210.6|6210.6|6208.8|116
1684435500000|2023-05-18 18:45:00|6212|6210.2|6214.2|6212.4|6214.2|6212.4|6211.7|6209.9|75
1684435800000|2023-05-18 18:50:00|6214.3|6212.5|6214|6212.2|6217.1|6215.3|6214|6212.2|90
1684436100000|2023-05-18 18:55:00|6214.1|6212.3|6216|6213|6216.4|6214.4|6214|6212.2|129
1684436400000|2023-05-18 19:00:00|6216.1|6213.1|6216.8|6215|6217.9|6216.1|6216.1|6213.1|158
1684436700000|2023-05-18 19:05:00|6216.7|6214.9|6217.6|6215.8|6217.7|6215.9|6216.1|6214.3|115
1684437000000|2023-05-18 19:10:00|6217.7|6215.9|6218.6|6216.8|6219.2|6217.4|6217.3|6215.5|66
1684437300000|2023-05-18 19:15:00|6218.7|6216.9|6218.3|6216.5|6219.2|6217.4|6217.9|6216.1|80
1684437600000|2023-05-18 19:20:00|6218.2|6216.4|6217.2|6215.4|6218.4|6216.6|6216.7|6214.9|92
1684437900000|2023-05-18 19:25:00|6217.1|6215.3|6218.3|6216.5|6218.4|6216.6|6217|6215.2|55
1684438200000|2023-05-18 19:30:00|6218.5|6216.7|6220.2|6218.4|6220.2|6218.4|6218.3|6216.5|61
1684438500000|2023-05-18 19:35:00|6220.3|6218.5|6221.1|6219.3|6221.1|6219.3|6220|6218|80
1684438800000|2023-05-18 19:40:00|6221|6219.2|6224.1|6222.3|6224.3|6222.5|6220.8|6219|96
1684439100000|2023-05-18 19:45:00|6224.2|6222.4|6224.6|6222.8|6226.2|6224.4|6224.1|6222.3|95
1684439400000|2023-05-18 19:50:00|6225|6223.2|6224.2|6222.4|6226.3|6224.5|6223.8|6222|103
1684439700000|2023-05-18 19:55:00|6224.3|6222.5|6224.8|6223|6226.1|6224.3|6224.3|6222.2|113
1684440000000|2023-05-18 20:00:00|6224.7|6222.9|6223.2|6221.4|6225.3|6223.5|6222.9|6221.1|100
1684440300000|2023-05-18 20:05:00|6223.1|6221.3|6223.7|6220.7|6223.8|6221.5|6222.2|6220.4|94
1684440600000|2023-05-18 20:10:00|6223.8|6220.8|6225.7|6222.7|6225.7|6223.1|6223.2|6220.7|74
1684440900000|2023-05-18 20:15:00|6225.6|6222.6|6225.7|6223.9|6226.2|6224|6224.8|6222.4|121
1684441200000|2023-05-18 20:20:00|6225.8|6224|6226.2|6224.4|6226.9|6224.9|6225.7|6223.4|50
1684441500000|2023-05-18 20:25:00|6226.3|6224.5|6225.6|6223.8|6227.2|6224.8|6225.6|6223.6|88
1684441800000|2023-05-18 20:30:00|6225.5|6223.7|6225.9|6224.1|6226.7|6224.1|6225.3|6223.5|56
1684442100000|2023-05-18 20:35:00|6225.8|6224|6227.5|6224.5|6228|6225.4|6225.7|6223.6|70
1684442400000|2023-05-18 20:40:00|6227.7|6224.7|6226.3|6224.5|6227.8|6225.4|6226.3|6223.9|72
1684442700000|2023-05-18 20:45:00|6226.2|6224.4|6226.7|6223.7|6226.9|6224.4|6226|6223.4|36
1684443000000|2023-05-18 20:50:00|6226.6|6223.6|6227.1|6224.1|6227.1|6224.1|6226.4|6223.4|30
1684443300000|2023-05-18 20:55:00|6227|6224|6227.5|6224.5|6227.6|6224.6|6226.5|6223.4|85
1684443600000|2023-05-18 21:00:00|6230.1|6226.1|6230.5|6226.5|6236|6232|6228.5|6224.5|31
1684443900000|2023-05-18 21:05:00|6230|6226|6229.1|6225.1|6230.6|6226.6|6226.6|6222.6|88
1684444200000|2023-05-18 21:10:00|6228.8|6224.8|6228.7|6224.7|6229|6225|6228.2|6224.2|41
1684444500000|2023-05-18 21:15:00|6228.6|6224.6|6226.1|6222.1|6228.8|6224.8|6225.4|6221.4|98
1684444800000|2023-05-18 21:20:00|6226.2|6222.2|6226.8|6222.8|6227.6|6223.6|6226.1|6222.1|88
1684445100000|2023-05-18 21:25:00|6226.5|6222.5|6229|6225|6229.2|6225.2|6226.5|6222.5|92
1684445400000|2023-05-18 21:30:00|6228.9|6224.9|6229.7|6225.7|6230.6|6226.6|6228|6224|201
1684445700000|2023-05-18 21:35:00|6229.8|6225.8|6231|6227|6231|6227|6229.8|6225.8|206
1684446000000|2023-05-18 21:40:00|6230.7|6226.7|6230.7|6226.7|6231|6227|6229.3|6225.3|243
1684446300000|2023-05-18 21:45:00|6230.9|6226.9|6230.6|6226.6|6231.1|6227.3|6230.3|6226.4|58
1684446600000|2023-05-18 21:50:00|6230.5|6226.5|6229.4|6225.4|6230.7|6227|6228.7|6224.7|66
1684446900000|2023-05-18 21:55:00|6229.5|6225.5|6229.1|6225.1|6229.6|6225.6|6228.6|6224.6|49
1684447200000|2023-05-18 22:00:00|6229.4|6225.4|6231.4|6228.4|6231.4|6228.4|6228.1|6224.1|164
1684447500000|2023-05-18 22:05:00|6231.3|6228.3|6232|6229|6233.5|6230.5|6231.1|6228.1|99
1684447800000|2023-05-18 22:10:00|6232.1|6229.1|6232.7|6229.7|6233|6230|6231.5|6228.5|75
1684448100000|2023-05-18 22:15:00|6232.8|6229.8|6233.2|6230.2|6233.9|6230.9|6232.2|6229.2|159
1684448400000|2023-05-18 22:20:00|6233.1|6230.1|6233.4|6230.4|6233.4|6230.4|6233|6230|58
1684448700000|2023-05-18 22:25:00|6233.8|6230.8|6234.5|6231.5|6234.5|6231.5|6232.5|6229.5|88
1684449000000|2023-05-18 22:30:00|6234.4|6231.4|6235|6232|6235|6232|6233.6|6230.6|79
1684449300000|2023-05-18 22:35:00|6234.9|6231.9|6238.3|6235.3|6238.3|6235.5|6234.9|6231.9|62
1684449600000|2023-05-18 22:40:00|6238.2|6235.2|6240.1|6237.1|6241|6238|6237.9|6234.9|142
1684449900000|2023-05-18 22:45:00|6240|6237|6241|6238|6241|6238|6239.3|6236.3|52
1684450200000|2023-05-18 22:50:00|6240.9|6237.9|6242.1|6239.1|6242.2|6239.2|6240.1|6237.1|49
1684450500000|2023-05-18 22:55:00|6242.2|6239.2|6239|6236|6242.3|6239.3|6239|6236|50
1684450800000|2023-05-18 23:00:00|6238.9|6235.9|6239.4|6236.4|6241.4|6238.4|6237.9|6234.9|101
1684451100000|2023-05-18 23:05:00|6239.5|6236.5|6238.6|6235.6|6239.6|6236.6|6238|6235|129
1684451400000|2023-05-18 23:10:00|6238.5|6235.5|6238.3|6235.3|6238.7|6235.7|6237.9|6234.9|118
1684451700000|2023-05-18 23:15:00|6238.4|6235.4|6239.5|6236.5|6240.3|6237.3|6238.3|6235.3|147
1684452000000|2023-05-18 23:20:00|6239.6|6236.6|6239.2|6236.2|6240|6237|6238.5|6235.5|76
1684452300000|2023-05-18 23:25:00|6239.3|6236.3|6238.1|6235.1|6239.7|6236.7|6238.1|6235.1|77
1684452600000|2023-05-18 23:30:00|6238|6235|6237.4|6234.4|6238|6235|6236.4|6233.4|137
1684452900000|2023-05-18 23:35:00|6237.5|6234.5|6243.2|6241.4|6243.6|6241.6|6236.6|6234.3|84
1684453200000|2023-05-18 23:40:00|6243|6241.2|6241.1|6238.1|6243.1|6241.3|6239.7|6237.2|128
1684453500000|2023-05-18 23:45:00|6241|6238|6241.1|6238.1|6242|6239|6239.3|6237.2|123
1684453800000|2023-05-18 23:50:00|6241.2|6238.2|6239.2|6236.2|6242.3|6239.3|6239.2|6236.2|97
1684454100000|2023-05-18 23:55:00|6239.3|6236.3|6237.2|6234.2|6239.3|6236.3|6236|6233.6|97
1684454400000|2023-05-19 00:00:00|6237.1|6234.1|6238|6236.2|6241.7|6238.7|6235.8|6233.6|222
1684454700000|2023-05-19 00:05:00|6237.9|6236.1|6236.5|6234.7|6238.4|6236.6|6234.3|6232.5|210
1684455000000|2023-05-19 00:10:00|6236.4|6234.6|6234.6|6232.8|6238.3|6236.5|6233.6|6231.8|246
1684455300000|2023-05-19 00:15:00|6234.5|6232.7|6235|6233.2|6237.4|6235.6|6233.9|6232.1|196
1684455600000|2023-05-19 00:20:00|6235.1|6233.3|6239.1|6237.3|6239.7|6237.7|6235.1|6233.3|196
1684455900000|2023-05-19 00:25:00|6238.9|6237.1|6243.4|6241.6|6246.4|6244.6|6238.8|6237|248
1684456200000|2023-05-19 00:30:00|6242.6|6240.8|6241|6239.2|6243.5|6241.7|6240.8|6239|185
1684456500000|2023-05-19 00:35:00|6241.2|6239.4|6241.6|6239.8|6242.5|6240.7|6240.3|6238.5|172
1684456800000|2023-05-19 00:40:00|6241.5|6239.7|6242.1|6239.1|6242.3|6240.5|6240.5|6238.7|183
1684457100000|2023-05-19 00:45:00|6242|6239|6239.9|6238.1|6242.2|6239.8|6239.5|6237.7|168
1684457400000|2023-05-19 00:50:00|6239.8|6238|6243.9|6242.1|6244.7|6242.9|6238.9|6237.1|198
1684457700000|2023-05-19 00:55:00|6243.8|6242|6241.2|6239.4|6244.8|6243|6240.8|6239|250
1684458000000|2023-05-19 01:00:00|6241.1|6239.3|6240.9|6239.1|6241.2|6239.4|6237.9|6236.1|235
1684458300000|2023-05-19 01:05:00|6241.1|6239.3|6243.4|6241.6|6243.4|6241.6|6239.8|6238|176
1684458600000|2023-05-19 01:10:00|6243.3|6241.5|6244.5|6241.5|6245.7|6243.4|6242.9|6240.3|189
1684458900000|2023-05-19 01:15:00|6244.4|6241.4|6235.4|6233.6|6244.7|6242.5|6234.6|6232.8|325
1684459200000|2023-05-19 01:20:00|6235.3|6233.5|6233.1|6231.3|6236|6234.2|6230.3|6228.5|206
1684459500000|2023-05-19 01:25:00|6233.2|6231.4|6234.4|6232.6|6235.6|6233.8|6233.1|6231.3|167
1684459800000|2023-05-19 01:30:00|6234.5|6232.7|6232.4|6230.6|6234.7|6232.9|6231.9|6230.1|191
1684460100000|2023-05-19 01:35:00|6232.3|6230.5|6234.4|6232.6|6234.4|6232.6|6231.9|6230.1|213
1684460400000|2023-05-19 01:40:00|6234.3|6232.5|6239.7|6237.9|6239.9|6238.1|6234.1|6232.3|224
1684460700000|2023-05-19 01:45:00|6239.8|6238|6236.3|6234.5|6241.4|6239.6|6235.4|6233.6|190
1684461000000|2023-05-19 01:50:00|6236.4|6234.6|6235.6|6233.8|6237.3|6235.5|6232.1|6230.3|181
1684461300000|2023-05-19 01:55:00|6235.2|6233.4|6235.5|6233.7|6236.9|6235.1|6233.4|6231.6|189
1684461600000|2023-05-19 02:00:00|6235.4|6233.6|6234|6232.2|6235.5|6233.7|6232|6230.2|272
1684461900000|2023-05-19 02:05:00|6234.1|6232.3|6237.6|6235.8|6237.6|6235.8|6233.2|6231.2|241
1684462200000|2023-05-19 02:10:00|6237.5|6235.7|6235.6|6233.8|6237.6|6235.8|6235.4|6233.6|170
1684462500000|2023-05-19 02:15:00|6235.7|6233.9|6233.9|6232.1|6236.3|6234.5|6233.6|6231.8|148
1684462800000|2023-05-19 02:20:00|6234|6232.2|6234.3|6232.5|6235|6233.2|6233.6|6231.8|143
1684463100000|2023-05-19 02:25:00|6234.2|6232.4|6235.6|6233.8|6235.7|6233.9|6233.6|6231.8|125
1684463400000|2023-05-19 02:30:00|6235.8|6234|6237.5|6235.7|6238.5|6236.7|6235.8|6234|167
1684463700000|2023-05-19 02:35:00|6237.4|6235.6|6237.1|6235.3|6237.6|6235.8|6235|6233.2|181
1684464000000|2023-05-19 02:40:00|6237.3|6235.5|6240|6238.2|6240.5|6238.7|6237.1|6235.3|174
1684464300000|2023-05-19 02:45:00|6240.3|6238.5|6239.8|6238|6240.4|6238.6|6237.9|6236.1|184
1684464600000|2023-05-19 02:50:00|6239.9|6238.1|6242.8|6241|6243|6241.2|6239.7|6237.9|167
1684464900000|2023-05-19 02:55:00|6242.7|6240.9|6246.3|6244.5|6247.9|6246.1|6242.7|6240.9|289
1684465200000|2023-05-19 03:00:00|6246.4|6244.6|6243.8|6242|6247.5|6245.7|6243.5|6241.7|218
1684465500000|2023-05-19 03:05:00|6243.7|6241.9|6241|6239.2|6244.3|6242.5|6240.4|6238.6|154
1684465800000|2023-05-19 03:10:00|6241.2|6239.4|6243.1|6241.3|6243.6|6241.8|6241.1|6239.3|140
1684466100000|2023-05-19 03:15:00|6243.2|6241.4|6241.5|6239.7|6244.7|6242.9|6241.4|6239.6|173
1684466400000|2023-05-19 03:20:00|6241.8|6240|6242.7|6240.9|6242.7|6240.9|6241.4|6239.6|159
1684466700000|2023-05-19 03:25:00|6242.6|6240.8|6244|6242.2|6244|6242.2|6241.8|6240|175
1684467000000|2023-05-19 03:30:00|6243.9|6242.1|6242.9|6241.1|6244.6|6242.8|6241.7|6239.9|137
1684467300000|2023-05-19 03:35:00|6242.6|6240.8|6247.5|6245.7|6247.5|6245.7|6242.4|6240.6|150
1684467600000|2023-05-19 03:40:00|6247.4|6245.6|6245.8|6244|6247.5|6245.7|6245.8|6244|121
1684467900000|2023-05-19 03:45:00|6245.9|6244.1|6244.6|6242.8|6246|6244.2|6244.5|6242.7|147
1684468200000|2023-05-19 03:50:00|6244.1|6242.3|6244.3|6242.5|6244.5|6242.7|6243.5|6241.7|141
1684468500000|2023-05-19 03:55:00|6244.4|6242.6|6244.3|6242.5|6245.7|6243.9|6243.7|6241.9|137
1684468800000|2023-05-19 04:00:00|6244.2|6242.4|6242.2|6240.4|6244.3|6242.5|6241|6239.2|128
1684469100000|2023-05-19 04:05:00|6242|6240.2|6241.3|6239.5|6242.6|6240.8|6240.8|6239|104
1684469400000|2023-05-19 04:10:00|6241.4|6239.6|6241.1|6239.3|6243.2|6241.4|6240.6|6238.6|134
1684469700000|2023-05-19 04:15:00|6241|6239.2|6242.3|6240.5|6242.9|6241.1|6240.8|6239|91
1684470000000|2023-05-19 04:20:00|6242.4|6240.6|6242.1|6240.3|6242.5|6240.7|6241.6|6239.8|112
1684470300000|2023-05-19 04:25:00|6242|6240.2|6238.8|6237|6242.2|6240.4|6238.8|6237|115
1684470600000|2023-05-19 04:30:00|6238.9|6237.1|6239|6237.2|6239.8|6238|6238.6|6236.8|82
1684470900000|2023-05-19 04:35:00|6238.9|6237.1|6240.1|6238.3|6240.9|6239.1|6238.9|6237.1|123
1684471200000|2023-05-19 04:40:00|6240.2|6238.4|6238.6|6236.8|6240.8|6239|6238|6236.2|95
1684471500000|2023-05-19 04:45:00|6238.5|6236.7|6239.7|6237.9|6240|6238.2|6238.2|6236.4|124
1684471800000|2023-05-19 04:50:00|6239.6|6237.8|6238.7|6236.9|6239.7|6237.9|6238.6|6236.8|130
1684472100000|2023-05-19 04:55:00|6238.8|6237|6239.1|6237.3|6239.3|6237.5|6238.5|6236.7|125
1684472400000|2023-05-19 05:00:00|6239|6237.2|6239|6237.2|6240.3|6238.5|6238.7|6236.9|163
1684472700000|2023-05-19 05:05:00|6239.1|6237.3|6239|6237.2|6239.9|6238.1|6238.4|6236.6|165
1684473000000|2023-05-19 05:10:00|6239.1|6237.3|6240.9|6239.1|6241.2|6239.4|6239.1|6237.3|145
1684473300000|2023-05-19 05:15:00|6241|6239.2|6238.8|6237|6241.2|6239.4|6238.7|6236.9|133
1684473600000|2023-05-19 05:20:00|6238.7|6236.9|6240.3|6238.5|6240.9|6239.1|6238.4|6236.6|160
1684473900000|2023-05-19 05:25:00|6240.4|6238.6|6238.6|6236.8|6240.6|6238.8|6238.4|6236.6|133
1684474200000|2023-05-19 05:30:00|6238.5|6236.7|6237.9|6236.1|6238.8|6237|6236.7|6234.9|205
1684474500000|2023-05-19 05:35:00|6237.8|6236|6239.3|6237.5|6239.4|6237.6|6236.9|6235.1|143
1684474800000|2023-05-19 05:40:00|6239.2|6237.4|6240.9|6239.1|6241.1|6239.3|6239|6237.2|147
1684475100000|2023-05-19 05:45:00|6240.8|6239|6242.2|6240.4|6244.9|6243.1|6240.8|6239|215
1684475400000|2023-05-19 05:50:00|6242.3|6240.5|6242.1|6240.3|6243.3|6241.5|6240.3|6238.4|234
1684475700000|2023-05-19 05:55:00|6242|6240.2|6242.4|6239.4|6242.8|6241|6239.2|6237.4|221
1684476000000|2023-05-19 06:00:00|6242.7|6239.7|6239.7|6237.9|6242.8|6240|6238.4|6236.6|270
1684476300000|2023-05-19 06:05:00|6239.8|6238|6249.4|6247.6|6249.6|6247.8|6239.8|6238|315
1684476600000|2023-05-19 06:10:00|6249.2|6247.4|6248.7|6246.9|6249.6|6247.8|6245.8|6244|345
1684476900000|2023-05-19 06:15:00|6248.6|6246.8|6248.7|6246.9|6250.7|6248.9|6247.9|6246.1|283
1684477200000|2023-05-19 06:20:00|6249|6247.2|6255.7|6253.9|6257.3|6255.5|6249|6247.2|278
1684477500000|2023-05-19 06:25:00|6255.5|6253.7|6257.7|6255.9|6258|6256.2|6254.8|6253|254
1684477800000|2023-05-19 06:30:00|6257.6|6255.8|6252.8|6251|6258.2|6256.4|6252.6|6250.8|303
1684478100000|2023-05-19 06:35:00|6252.9|6251.1|6251.7|6249.9|6254.6|6252.8|6251|6249.2|261
1684478400000|2023-05-19 06:40:00|6251.8|6250|6252.8|6251|6253.2|6251.4|6251|6249.2|242
1684478700000|2023-05-19 06:45:00|6252.7|6250.9|6252.1|6250.3|6253.3|6251.5|6251.8|6250|238
1684479000000|2023-05-19 06:50:00|6251.9|6250.1|6252.2|6250.4|6252.9|6251.1|6250.9|6249.1|174
1684479300000|2023-05-19 06:55:00|6252.1|6250.3|6254.9|6253.1|6255.4|6253.6|6252.1|6250.3|136
1684479600000|2023-05-19 07:00:00|6254.6|6252.8|6259.9|6258.1|6260|6258.2|6254.6|6252.8|260
1684479900000|2023-05-19 07:05:00|6260|6258.2|6260.8|6259|6263.2|6261.4|6259.9|6258.1|280
1684480200000|2023-05-19 07:10:00|6260.9|6259.1|6261.4|6259.6|6262.5|6260.7|6257.9|6256.1|250
1684480500000|2023-05-19 07:15:00|6261.5|6259.7|6258.9|6257.1|6263.4|6261.6|6257.8|6256|221
1684480800000|2023-05-19 07:20:00|6258.8|6257|6258.1|6256.3|6259|6257.2|6256.9|6255.1|203
1684481100000|2023-05-19 07:25:00|6258.2|6256.4|6261.1|6259.3|6261.6|6259.8|6257.8|6256|254
1684481400000|2023-05-19 07:30:00|6261.2|6259.4|6261|6259.2|6261.5|6259.7|6259.2|6257.4|190
1684481700000|2023-05-19 07:35:00|6261.1|6259.3|6267.4|6265.6|6268.5|6266.7|6260.6|6258.8|261
1684482000000|2023-05-19 07:40:00|6267.5|6265.7|6265.8|6264|6267.6|6265.8|6263.9|6262.1|268
1684482300000|2023-05-19 07:45:00|6265.7|6263.9|6264.3|6262.5|6268.3|6266.5|6264|6262.2|268
1684482600000|2023-05-19 07:50:00|6264.4|6262.6|6267|6265.2|6267.4|6265.6|6263.9|6262.1|175
1684482900000|2023-05-19 07:55:00|6266.9|6265.1|6262.5|6260.7|6267|6265.2|6262.4|6260.6|157
1684483200000|2023-05-19 08:00:00|6262.4|6260.6|6262|6260.2|6262.5|6260.7|6259.9|6258.1|177
1684483500000|2023-05-19 08:05:00|6261.6|6259.8|6258.4|6256.6|6262.1|6260.3|6257.5|6255.7|178
1684483800000|2023-05-19 08:10:00|6258.5|6256.7|6262.4|6260.6|6262.5|6260.7|6257.2|6255.4|160
1684484100000|2023-05-19 08:15:00|6262.3|6260.5|6261.8|6260|6263|6261.2|6260.5|6258.7|153
1684484400000|2023-05-19 08:20:00|6261.9|6260.1|6263.5|6261.7|6263.9|6262.1|6260|6258.2|209
1684484700000|2023-05-19 08:25:00|6263.4|6261.6|6266.1|6264.3|6268.1|6266.3|6263|6261.2|145
1684485000000|2023-05-19 08:30:00|6266|6264.2|6271.1|6269.3|6271.5|6269.7|6266|6264.2|173
1684485300000|2023-05-19 08:35:00|6271.2|6269.4|6273|6271.2|6274.1|6272.3|6268.9|6267.1|196
1684485600000|2023-05-19 08:40:00|6272.9|6271.1|6271|6269.2|6273.4|6271.6|6270.1|6268.3|186
1684485900000|2023-05-19 08:45:00|6270.9|6269.1|6272.1|6270.3|6272.9|6271.1|6270.8|6269|102
1684486200000|2023-05-19 08:50:00|6272|6270.2|6272.4|6270.6|6273.1|6271.3|6270.7|6268.9|194
1684486500000|2023-05-19 08:55:00|6272.3|6270.5|6271.8|6270|6275.4|6273.6|6271.5|6269.7|188
1684486800000|2023-05-19 09:00:00|6271.9|6270.1|6275.2|6273.4|6276.5|6274.7|6271.8|6270|208
1684487100000|2023-05-19 09:05:00|6275.1|6273.3|6273|6271.2|6275.2|6273.4|6272.8|6271|121
1684487400000|2023-05-19 09:10:00|6273.3|6271.5|6271.5|6269.7|6273.9|6272.1|6271.1|6269.3|160
1684487700000|2023-05-19 09:15:00|6271.4|6269.6|6272.6|6270.8|6274.1|6272.3|6270.5|6268.7|128
1684488000000|2023-05-19 09:20:00|6272.7|6270.9|6271.8|6270|6272.8|6271|6270.9|6269.1|103
1684488300000|2023-05-19 09:25:00|6271.9|6270.1|6270.8|6269|6272.5|6270.7|6270.4|6268.6|141
1684488600000|2023-05-19 09:30:00|6270.7|6268.9|6275.7|6273.9|6276|6274.2|6270|6268.2|174
1684488900000|2023-05-19 09:35:00|6275.8|6274|6285.5|6283.7|6290.2|6287.9|6275.3|6273.5|370
1684489200000|2023-05-19 09:40:00|6284.8|6283|6281|6279.2|6285.1|6283.3|6279.7|6277.9|198
1684489500000|2023-05-19 09:45:00|6281.1|6279.3|6279.6|6277.8|6281.2|6279.4|6278.3|6276.5|191
1684489800000|2023-05-19 09:50:00|6279.8|6278|6281.8|6280|6282.8|6281|6279.8|6278|175
1684490100000|2023-05-19 09:55:00|6281.7|6279.9|6278.4|6276.6|6281.8|6280|6276.8|6275|196
1684490400000|2023-05-19 10:00:00|6278.3|6276.5|6276.8|6275|6278.8|6277|6275.9|6274.1|216
1684490700000|2023-05-19 10:05:00|6276.9|6275.1|6275.3|6273.5|6276.9|6275.1|6272.9|6271.1|148
1684491000000|2023-05-19 10:10:00|6275.4|6273.6|6276.1|6274.3|6276.7|6274.9|6274.9|6273.1|159
1684491300000|2023-05-19 10:15:00|6276|6274.2|6272|6270.2|6276.1|6274.3|6271.4|6269.6|235
1684491600000|2023-05-19 10:20:00|6271.9|6270.1|6274.1|6272.3|6275.4|6273.6|6271.8|6270|202
1684491900000|2023-05-19 10:25:00|6274.2|6272.4|6274.4|6272.6|6275.5|6273.7|6273.9|6272.1|194
1684492200000|2023-05-19 10:30:00|6274.3|6272.5|6272|6270.2|6274.7|6272.9|6271.8|6270|210
1684492500000|2023-05-19 10:35:00|6272.1|6270.3|6273.1|6271.3|6273.5|6271.7|6270.6|6268.8|119
1684492800000|2023-05-19 10:40:00|6273|6271.2|6274.8|6273|6275|6273.2|6272.3|6270.5|185
1684493100000|2023-05-19 10:45:00|6274.5|6272.7|6278.3|6276.5|6278.3|6276.5|6274.3|6272.5|140
1684493400000|2023-05-19 10:50:00|6278.4|6276.6|6276.8|6275|6281.2|6279.4|6276.5|6274.7|230
1684493700000|2023-05-19 10:55:00|6276.7|6274.9|6276.2|6274.4|6277.4|6275.6|6275.1|6273.3|229
1684494000000|2023-05-19 11:00:00|6276.1|6274.3|6283.9|6282.1|6284.6|6282.5|6275.8|6274|239
1684494300000|2023-05-19 11:05:00|6283.8|6282|6281.8|6280|6286.1|6284.3|6281.6|6279.8|178
1684494600000|2023-05-19 11:10:00|6282|6280.2|6280.8|6279|6283|6281.2|6278.9|6277.1|135
1684494900000|2023-05-19 11:15:00|6280.9|6279.1|6280.7|6278.9|6281.2|6279.4|6278.9|6277.1|152
1684495200000|2023-05-19 11:20:00|6280.6|6278.8|6277.9|6276.1|6282.1|6280.3|6277.9|6276.1|177
1684495500000|2023-05-19 11:25:00|6277.7|6275.9|6275.7|6273.9|6278|6276.2|6275.3|6273.5|150
1684495800000|2023-05-19 11:30:00|6275.8|6274|6277.5|6275.7|6278.9|6277.1|6275.3|6273.5|188
1684496100000|2023-05-19 11:35:00|6277.6|6275.8|6278.8|6277|6281.4|6279.6|6276.8|6275|188
1684496400000|2023-05-19 11:40:00|6278.4|6276.6|6278.3|6276.5|6281.3|6279.5|6278.3|6276.5|203
1684496700000|2023-05-19 11:45:00|6277.9|6276.1|6275.6|6273.8|6279.5|6277.7|6274.4|6272.6|195
1684497000000|2023-05-19 11:50:00|6275.5|6273.7|6278|6276.2|6278.5|6276.7|6275.4|6273.6|168
1684497300000|2023-05-19 11:55:00|6278.1|6276.3|6280.3|6278.5|6280.5|6278.7|6277.3|6275.5|182
1684497600000|2023-05-19 12:00:00|6280.4|6278.6|6282.9|6281.1|6283|6281.2|6279.7|6277.9|228
1684497900000|2023-05-19 12:05:00|6282.8|6281|6282.5|6280.7|6282.9|6281.1|6280.8|6279|180
1684498200000|2023-05-19 12:10:00|6282.4|6280.6|6282.3|6280.5|6282.5|6280.7|6280.4|6278.6|214
1684498500000|2023-05-19 12:15:00|6282.4|6280.6|6284.7|6282.9|6285.2|6283.4|6282.2|6280.4|111
1684498800000|2023-05-19 12:20:00|6284.9|6283.1|6285|6283.2|6286.2|6284.4|6283.9|6282.1|197
1684499100000|2023-05-19 12:25:00|6284.9|6283.1|6285.5|6283.7|6286|6284.2|6284.4|6282.6|138
1684499400000|2023-05-19 12:30:00|6285.4|6283.6|6288.5|6286.7|6288.8|6287|6285.4|6283.6|180
1684499700000|2023-05-19 12:35:00|6288.4|6286.6|6286.8|6285|6291.6|6289.8|6285.9|6284.1|260
1684500000000|2023-05-19 12:40:00|6286.9|6285.1|6284.6|6282.8|6288.1|6286.3|6284|6282.2|275
1684500300000|2023-05-19 12:45:00|6284.5|6282.7|6283.7|6281.9|6286.1|6284.3|6283.1|6281.3|245
1684500600000|2023-05-19 12:50:00|6283.9|6282.1|6283.1|6281.3|6285.3|6283.5|6282|6280.2|194
1684500900000|2023-05-19 12:55:00|6283|6281.2|6282.8|6281|6285.4|6283.6|6282.5|6280.7|247
1684501200000|2023-05-19 13:00:00|6282.7|6280.9|6284.6|6282.8|6286.1|6284.3|6280.9|6279.1|226
1684501500000|2023-05-19 13:05:00|6284.3|6282.5|6282.2|6280.4|6284.8|6283|6281.6|6279.8|254
1684501800000|2023-05-19 13:10:00|6282.3|6280.5|6277.1|6275.3|6282.6|6280.8|6276.5|6274.7|281
1684502100000|2023-05-19 13:15:00|6277|6275.2|6279.2|6277.4|6279.2|6277.4|6274|6272.2|243
1684502400000|2023-05-19 13:20:00|6279.1|6277.3|6279.6|6277.8|6280.8|6279|6276.4|6274.6|266
1684502700000|2023-05-19 13:25:00|6279.7|6277.9|6276.9|6275.1|6280.2|6278.4|6275.7|6273.9|273
1684503000000|2023-05-19 13:30:00|6277.2|6275.4|6278.2|6276.4|6279.2|6277.4|6274.2|6272.4|321
1684503300000|2023-05-19 13:35:00|6278.5|6276.7|6278.6|6276.8|6279.5|6277.7|6276.1|6274.3|286
1684503600000|2023-05-19 13:40:00|6278.5|6276.7|6278.7|6276.9|6279.6|6277.8|6276.9|6275.1|320
1684503900000|2023-05-19 13:45:00|6278.6|6276.8|6273.9|6272.1|6281.5|6279.7|6273.9|6272.1|310
1684504200000|2023-05-19 13:50:00|6274|6272.2|6278.9|6277.1|6279.9|6278.1|6274|6272.2|245
1684504500000|2023-05-19 13:55:00|6278.8|6277|6279.2|6277.4|6279.6|6277.8|6276.9|6275.1|228
1684504800000|2023-05-19 14:00:00|6279.3|6277.5|6277.4|6275.6|6280.5|6278.7|6277|6275.2|229
1684505100000|2023-05-19 14:05:00|6277.3|6275.5|6274.7|6272.9|6278.3|6276.5|6274.3|6272.5|262
1684505400000|2023-05-19 14:10:00|6274.6|6272.8|6278.8|6277|6280.2|6278.4|6273.6|6271.8|232
1684505700000|2023-05-19 14:15:00|6278.7|6276.9|6281.7|6279.9|6283.2|6281.4|6278.7|6276.9|210
1684506000000|2023-05-19 14:20:00|6282|6280.2|6284.7|6282.9|6286.5|6284.7|6282|6280.2|170
1684506300000|2023-05-19 14:25:00|6284.9|6283.1|6287.7|6285.9|6289.3|6287.5|6284.7|6282.9|225
1684506600000|2023-05-19 14:30:00|6287.6|6285.8|6282.1|6280.3|6287.7|6285.9|6282.1|6280.3|225
1684506900000|2023-05-19 14:35:00|6282.2|6280.4|6282.5|6280.7|6283.1|6281.3|6280.1|6278.3|248
1684507200000|2023-05-19 14:40:00|6282.4|6280.6|6278.8|6277|6283.2|6281.4|6277.3|6275.5|285
1684507500000|2023-05-19 14:45:00|6278.9|6277.1|6279.2|6277.4|6279.6|6277.8|6275.5|6273.7|304
1684507800000|2023-05-19 14:50:00|6279.3|6277.5|6279.9|6278.1|6282.9|6281.1|6279.3|6277.5|242
1684508100000|2023-05-19 14:55:00|6280|6278.2|6278.1|6276.3|6280.9|6279.1|6277.5|6275.7|200
1684508400000|2023-05-19 15:00:00|6278.2|6276.4|6278|6276.2|6281|6279.2|6277.1|6274.9|224
1684508700000|2023-05-19 15:05:00|6277.9|6276.1|6274.9|6273.1|6279.9|6278.1|6274.8|6273|297
1684509000000|2023-05-19 15:10:00|6274.8|6273|6285.9|6282.9|6287|6284|6274.1|6271.9|422
1684509300000|2023-05-19 15:15:00|6286.1|6283.1|6298.8|6295.8|6302.1|6299.1|6285.9|6283.1|680
1684509600000|2023-05-19 15:20:00|6299.3|6296.3|6295.3|6292.3|6307.1|6304.1|6294.9|6291.9|525
1684509900000|2023-05-19 15:25:00|6295.7|6292.7|6294.8|6291.8|6300.2|6297.2|6294.6|6291.6|547
1684510200000|2023-05-19 15:30:00|6294.6|6291.6|6291.7|6288.7|6295|6292|6285.7|6282.7|481
1684510500000|2023-05-19 15:35:00|6291.8|6288.8|6286.9|6283.9|6292.4|6289.4|6285.3|6282.3|567
1684510800000|2023-05-19 15:40:00|6286.6|6283.6|6283.8|6280.8|6288.6|6285.6|6282.2|6279.6|365
1684511100000|2023-05-19 15:45:00|6283.7|6280.7|6285|6282|6286.9|6283.9|6282.3|6279.4|378
1684511400000|2023-05-19 15:50:00|6284.9|6281.9|6286.3|6283.3|6286.7|6283.7|6282.5|6279.7|337
1684511700000|2023-05-19 15:55:00|6286.4|6283.4|6287.2|6284.2|6287.9|6284.9|6284.3|6281.3|370
1684512000000|2023-05-19 16:00:00|6286.8|6283.8|6290.4|6287.4|6290.9|6287.9|6286.4|6283.4|286
1684512300000|2023-05-19 16:05:00|6290.3|6287.3|6285.8|6284|6290.3|6287.3|6285.7|6283.9|228
1684512600000|2023-05-19 16:10:00|6285.7|6283.9|6286.9|6283.9|6288.8|6286.5|6285.3|6283|240
1684512900000|2023-05-19 16:15:00|6286.8|6283.8|6284.8|6281.8|6287.9|6285.6|6284.3|6281.8|245
1684513200000|2023-05-19 16:20:00|6284.5|6281.5|6284.9|6281.9|6286.4|6283.6|6284|6281.1|181
1684513500000|2023-05-19 16:25:00|6283.9|6282.1|6285.7|6283.9|6286.3|6283.9|6283.9|6281.4|162
1684513800000|2023-05-19 16:30:00|6285.6|6283.8|6285.3|6282.3|6285.6|6283.8|6282.3|6279.8|156
1684514100000|2023-05-19 16:35:00|6285|6282|6288.5|6285.5|6288.7|6285.7|6284.3|6281.7|158
1684514400000|2023-05-19 16:40:00|6288.6|6285.6|6288.3|6285.3|6288.7|6285.7|6287.4|6284.4|105
1684514700000|2023-05-19 16:45:00|6288.4|6285.4|6292.4|6290.6|6293|6291.1|6288.4|6285.4|105
1684515000000|2023-05-19 16:50:00|6293|6291.2|6296.2|6293.2|6296.2|6293.2|6291.7|6289.5|128
1684515300000|2023-05-19 16:55:00|6296.1|6293.1|6292.8|6291|6297.1|6294.1|6291.8|6289.8|141
1684515600000|2023-05-19 17:00:00|6293.2|6291.4|6293.4|6291.6|6294.7|6292.4|6292.1|6289.9|135
1684515900000|2023-05-19 17:05:00|6293.3|6291.5|6293.2|6291.4|6294.5|6292.2|6292.2|6290.3|117
1684516200000|2023-05-19 17:10:00|6292.9|6291.1|6289.8|6288|6292.9|6291.1|6289.7|6287.9|136
1684516500000|2023-05-19 17:15:00|6289.7|6287.9|6291.8|6290|6292.8|6290.6|6289.7|6287.6|114
1684516800000|2023-05-19 17:20:00|6291.7|6289.9|6290.8|6289|6291.8|6289.9|6289.3|6287.5|125
1684517100000|2023-05-19 17:25:00|6290.4|6288.6|6289.3|6287.5|6290.4|6288.6|6288.2|6286.4|120
1684517400000|2023-05-19 17:30:00|6289.4|6287.6|6293.5|6290.5|6293.9|6290.9|6288.8|6286.5|136
1684517700000|2023-05-19 17:35:00|6293.6|6290.6|6292.9|6291.1|6294|6292.2|6292.9|6290.4|90
1684518000000|2023-05-19 17:40:00|6292.8|6291|6293.4|6291.6|6293.4|6291.6|6291.9|6290.1|107
1684518300000|2023-05-19 17:45:00|6293|6291.2|6291.3|6289.5|6293.3|6291.5|6290.6|6288.8|90
1684518600000|2023-05-19 17:50:00|6291.4|6289.6|6289.5|6287.7|6291.4|6289.6|6288.6|6286.8|104
1684518900000|2023-05-19 17:55:00|6289.3|6287.5|6287.2|6285.4|6289.3|6287.5|6287.1|6285.3|86
1684519200000|2023-05-19 18:00:00|6287|6285.2|6284.8|6283|6287.8|6285.9|6284.8|6283|135
1684519500000|2023-05-19 18:05:00|6285|6283.2|6284.8|6283|6286.3|6284|6284.6|6281.9|169
1684519800000|2023-05-19 18:10:00|6284.7|6282.9|6284.9|6283.1|6285.8|6283.5|6284.3|6282.1|190
1684520100000|2023-05-19 18:15:00|6285|6283.2|6287.1|6284.1|6287.1|6284.7|6284.7|6281.8|138
1684520400000|2023-05-19 18:20:00|6287.2|6284.2|6287.8|6284.8|6288|6285.6|6286.3|6283.8|137
1684520700000|2023-05-19 18:25:00|6287.7|6284.7|6285.5|6282.5|6287.8|6285.1|6285.2|6282.4|133
1684521000000|2023-05-19 18:30:00|6285.7|6282.7|6284.9|6281.9|6285.8|6282.8|6284.2|6281.2|136
1684521300000|2023-05-19 18:35:00|6284.8|6281.8|6284.1|6282.3|6285.2|6283|6283.3|6280.9|106
1684521600000|2023-05-19 18:40:00|6284.2|6282.4|6283.9|6282.1|6284.5|6282.5|6281.7|6279.9|127
1684521900000|2023-05-19 18:45:00|6283.8|6282|6284|6282.2|6285.2|6282.7|6283.1|6281.1|133
1684522200000|2023-05-19 18:50:00|6284.1|6282.3|6284.3|6282.5|6284.8|6283|6283.7|6281.3|111
1684522500000|2023-05-19 18:55:00|6284.2|6282.4|6284.8|6281.8|6284.8|6282.4|6282.2|6280.4|108
1684522800000|2023-05-19 19:00:00|6284.7|6281.7|6281.7|6279.9|6284.8|6281.8|6281.6|6279.8|109
1684523100000|2023-05-19 19:05:00|6281.8|6280|6281.7|6279.9|6282.7|6280.9|6281.2|6279.4|57
1684523400000|2023-05-19 19:10:00|6281.8|6280|6282.1|6280.3|6282.7|6280.9|6281.7|6279.9|103
1684523700000|2023-05-19 19:15:00|6282|6280.2|6279.7|6277.9|6282.2|6280.4|6278.7|6276.9|96
1684524000000|2023-05-19 19:20:00|6279.5|6277.7|6279.7|6277.9|6280.6|6278.4|6278.8|6277|129
1684524300000|2023-05-19 19:25:00|6279.8|6278|6279.7|6277.9|6280.6|6278.4|6279.6|6277.3|121
1684524600000|2023-05-19 19:30:00|6279.6|6277.8|6278.6|6276.8|6280|6277.9|6278.6|6276.7|59
1684524900000|2023-05-19 19:35:00|6278.5|6276.7|6279.2|6276.2|6279.2|6276.9|6277.5|6275.3|96
1684525200000|2023-05-19 19:40:00|6278.6|6276.8|6277.7|6274.7|6279|6276.8|6277.3|6274.6|100
1684525500000|2023-05-19 19:45:00|6277.8|6274.8|6278.8|6275.8|6278.8|6276.2|6277.1|6274.6|95
1684525800000|2023-05-19 19:50:00|6278.7|6275.7|6281.2|6278.2|6281.2|6278.8|6278.6|6275.6|84
1684526100000|2023-05-19 19:55:00|6281.3|6278.3|6280.2|6278.4|6281.7|6278.8|6280.1|6277.3|112
1684526400000|2023-05-19 20:00:00|6280.3|6278.5|6280.9|6277.9|6282.8|6280.7|6280.2|6277.8|140
1684526700000|2023-05-19 20:05:00|6280.3|6278.5|6280.7|6277.7|6281.6|6278.9|6280.1|6277.7|139
1684527000000|2023-05-19 20:10:00|6280.6|6277.6|6279.3|6276.3|6280.9|6278.5|6279.1|6276.1|139
1684527300000|2023-05-19 20:15:00|6279.4|6276.4|6279.6|6276.6|6279.8|6276.8|6278.4|6275.9|77
1684527600000|2023-05-19 20:20:00|6279.7|6276.7|6281.2|6278.2|6282.3|6279.3|6279.6|6276.6|81
1684527900000|2023-05-19 20:25:00|6281.3|6278.3|6279|6276|6281.3|6279|6279|6276|83
1684528200000|2023-05-19 20:30:00|6279.1|6276.1|6279|6276|6279.6|6276.6|6278.4|6275.4|31
1684528500000|2023-05-19 20:35:00|6278.9|6275.9|6279|6276|6279|6276|6278.1|6275.1|59
1684528800000|2023-05-19 20:40:00|6278.9|6275.9|6277.1|6274.1|6279|6276|6277.1|6274.1|71
1684529100000|2023-05-19 20:45:00|6277.2|6274.2|6277.1|6274.1|6277.6|6274.6|6276.7|6273.7|52
1684529400000|2023-05-19 20:50:00|6277|6274|6275.6|6272.6|6277.3|6274.3|6273.8|6270.8|135
1684529700000|2023-05-19 20:55:00|6275.4|6272.4|6277.1|6273.1|6280.6|6276.6|6275.3|6271.6|476
1684699200000|2023-05-21 20:00:00|6280|6270|6280|6270|6280|6270|6280|6270|1
1684699800000|2023-05-21 20:10:00|6280.6|6270.6|6285.2|6275.2|6285.2|6275.2|6280.6|6270.6|3
1684700100000|2023-05-21 20:15:00|6284.5|6274.5|6284.5|6274.5|6284.5|6274.5|6278.1|6268.1|7
1684700400000|2023-05-21 20:20:00|6278|6268|6282.9|6272.9|6284.5|6274.5|6278|6268|4
1684700700000|2023-05-21 20:25:00|6282.3||6282.3||6282.3||6282.3||1
1684701000000|2023-05-21 20:30:00|6282.6|6267.7|6282.1|6272.9|6282.6|6272.9|6277.7|6267.7|4
1684701300000|2023-05-21 20:35:00|6279.7|6269.7|6281.8|6273.5|6281.8|6273.5|6278.8|6268.8|10
1684701600000|2023-05-21 20:40:00|6278.8|6268.8|6274.5|6264.5|6278.8|6268.8|6274|6264|8
1684701900000|2023-05-21 20:45:00|6268.9|6258.9|6273.9|6263.9|6274.5|6264.5|6268.9|6258.9|3
1684702200000|2023-05-21 20:50:00|6273.8|6263.8|6270.6|6260.6|6273.8|6263.8|6270.6|6260.6|2
1684702500000|2023-05-21 20:55:00|6273.8|6263.8|6271.6|6261.6|6273.8|6263.8|6270.6|6260.6|5
1684702800000|2023-05-21 21:00:00|6270.3|6260.3|6273|6264|6273.1|6264.1|6268|6258|7
1684703100000|2023-05-21 21:05:00|6273.1|6264.1|6274.8|6270.8|6276.4|6272.4|6270|6264.1|34
1684703400000|2023-05-21 21:10:00|6275.2|6271.2|6275.6|6271.6|6275.9|6271.9|6274.8|6270.8|11
1684703700000|2023-05-21 21:15:00|6275.5|6271.5|6275.6|6271.6|6275.7|6271.7|6274.1|6270.1|11
1684704000000|2023-05-21 21:20:00|6276.1|6272.1|6275.5|6271.5|6276.1|6272.1|6275.5|6271.5|3
1684704300000|2023-05-21 21:25:00|6275.4|6271.4|6275.8|6271.8|6276.6|6272.6|6274.8|6270.8|9
1684704600000|2023-05-21 21:30:00|6275.7|6271.7|6276.5|6272.5|6276.5|6272.5|6275.7|6271.7|12
1684704900000|2023-05-21 21:35:00|6276.4|6272.4|6276.5|6272.5|6276.9|6272.9|6276.4|6272.4|6
1684705200000|2023-05-21 21:40:00|6276.3|6272.3|6275.6|6271.6|6276.7|6272.7|6275.4|6271.4|28
1684705500000|2023-05-21 21:45:00|6275.4|6271.4|6275.8|6271.8|6276|6272|6275.4|6271.4|58
1684705800000|2023-05-21 21:50:00|6275.9|6271.9|6275.7|6271.7|6275.9|6271.9|6275.6|6271.6|23
1684706100000|2023-05-21 21:55:00|6275.8|6271.8|6275.5|6271.5|6276.1|6272.1|6275|6271|57
1684706400000|2023-05-21 22:00:00|6275.7|6271.7|6272.1|6269.1|6275.8|6271.8|6272.1|6269.1|88
1684706700000|2023-05-21 22:05:00|6272.2|6269.2|6271.6|6268.6|6272.5|6269.5|6271.2|6268.2|44
1684707000000|2023-05-21 22:10:00|6271.7|6268.7|6271.1|6268.1|6272.9|6269.9|6270.4|6267.4|93
1684707300000|2023-05-21 22:15:00|6271|6268|6270.3|6267.3|6271.5|6268.5|6270.2|6267.2|107
1684707600000|2023-05-21 22:20:00|6270.4|6267.4|6272.7|6269.7|6272.7|6269.7|6270.4|6267.4|58
1684707900000|2023-05-21 22:25:00|6272.8|6269.8|6272.9|6269.9|6273.3|6270.3|6272.8|6269.8|29
1684708200000|2023-05-21 22:30:00|6273|6270|6278.3|6275.3|6279.5|6276.5|6273|6270|124
1684708500000|2023-05-21 22:35:00|6278.4|6275.4|6278.1|6275.1|6279.7|6276.7|6278|6275|69
1684708800000|2023-05-21 22:40:00|6278.2|6275.2|6276.4|6273.4|6278.6|6275.6|6275.7|6272.7|107
1684709100000|2023-05-21 22:45:00|6276.5|6273.5|6275.5|6272.5|6276.5|6273.5|6273.9|6270.9|112
1684709400000|2023-05-21 22:50:00|6275.6|6272.6|6275.5|6272.5|6276.3|6273.3|6275.1|6272.1|117
1684709700000|2023-05-21 22:55:00|6275.4|6272.4|6274.2|6271.2|6275.4|6272.4|6274.2|6271.2|49
1684710000000|2023-05-21 23:00:00|6273.7|6271.9|6275|6273.2|6276|6273.4|6273.7|6271.2|71
1684710300000|2023-05-21 23:05:00|6274.9|6273.1|6278.1|6275.1|6278.1|6275.3|6274.9|6272.8|118
1684710600000|2023-05-21 23:10:00|6278|6275|6277.3|6275.5|6278.3|6275.9|6277.1|6274.4|89
1684710900000|2023-05-21 23:15:00|6277.2|6275.4|6277.3|6275.5|6278.3|6276|6276.3|6274|110
1684711200000|2023-05-21 23:20:00|6277.1|6275.3|6277.8|6276|6279|6276.7|6277.1|6274.9|100
1684711500000|2023-05-21 23:25:00|6278.4|6275.4|6275.5|6273.7|6278.4|6275.8|6275.2|6272.8|121
1684711800000|2023-05-21 23:30:00|6275.6|6273.8|6276.3|6274.5|6276.6|6274.8|6274.9|6272.8|114
1684712100000|2023-05-21 23:35:00|6276.4|6274.6|6275.9|6274.1|6276.9|6274.6|6275.7|6273.4|123
1684712400000|2023-05-21 23:40:00|6276|6274.2|6274.5|6272.7|6276|6274.2|6274.5|6271.9|83
1684712700000|2023-05-21 23:45:00|6274.6|6272.8|6278.4|6275.4|6278.4|6275.4|6274.5|6272.5|102
1684713000000|2023-05-21 23:50:00|6278.3|6275.3|6280.4|6278.6|6281.1|6278.8|6278.1|6275.3|109
1684713300000|2023-05-21 23:55:00|6280.5|6278.7|6283.8|6282|6285|6283.2|6280.4|6278.6|140
1684713600000|2023-05-22 00:00:00|6283.9|6282.1|6282|6280.2|6287.3|6285.5|6280.7|6278.9|292
1684713900000|2023-05-22 00:05:00|6281.7|6279.9|6283.8|6282|6285.9|6284.1|6281.7|6279.9|214
1684714200000|2023-05-22 00:10:00|6283.7|6281.9|6284.3|6282.5|6286|6284.2|6282.6|6280.8|195
1684714500000|2023-05-22 00:15:00|6284.2|6282.4|6284.1|6282.3|6286.3|6284.5|6283.5|6281.7|224
1684714800000|2023-05-22 00:20:00|6284|6282.2|6284.7|6282.9|6285.1|6283.3|6283.9|6282.1|235
1684715100000|2023-05-22 00:25:00|6284.6|6282.8|6285.3|6283.5|6286|6284.2|6284.5|6282.7|147
1684715400000|2023-05-22 00:30:00|6285.2|6283.4|6284.6|6282.8|6286.4|6284.6|6282.9|6281.1|139
1684715700000|2023-05-22 00:35:00|6284.7|6282.9|6285.4|6283.6|6285.4|6283.6|6283.3|6281.5|169
1684716000000|2023-05-22 00:40:00|6285.3|6283.5|6287.3|6285.5|6288.5|6286.7|6285|6283.2|196
1684716300000|2023-05-22 00:45:00|6287.4|6285.6|6284.7|6282.9|6287.6|6285.8|6284.6|6282.8|130
1684716600000|2023-05-22 00:50:00|6284.8|6283|6287.3|6285.5|6287.8|6286|6284.4|6282.6|147
1684716900000|2023-05-22 00:55:00|6287.5|6285.7|6286.1|6284.3|6288.8|6287|6286|6284.2|156
1684717200000|2023-05-22 01:00:00|6286.2|6284.4|6292.6|6290.8|6293.2|6291.4|6286.2|6284.4|292
1684717500000|2023-05-22 01:05:00|6292.7|6290.9|6286.1|6284.3|6293.2|6291.4|6285.3|6283.5|308
1684717800000|2023-05-22 01:10:00|6286.2|6284.4|6283.7|6281.9|6286.8|6285|6283.5|6281.7|259
1684718100000|2023-05-22 01:15:00|6283.9|6282.1|6281.7|6279.9|6283.9|6282.1|6280.9|6279.1|255
1684718400000|2023-05-22 01:20:00|6281.8|6280|6280.8|6279|6282.5|6280.7|6279.7|6277.9|208
1684718700000|2023-05-22 01:25:00|6280.9|6279.1|6284.7|6282.9|6285.3|6283.5|6279.2|6277.4|226
1684719000000|2023-05-22 01:30:00|6284.5|6282.7|6279|6277.2|6284.5|6282.7|6279|6277.2|311
1684719300000|2023-05-22 01:35:00|6279.2|6277.4|6275.7|6273.9|6281.7|6279.9|6275.1|6273.3|291
1684719600000|2023-05-22 01:40:00|6275.6|6273.8|6272.5|6270.7|6276.3|6274.5|6271.7|6269.9|294
1684719900000|2023-05-22 01:45:00|6272.6|6270.8|6274.2|6272.4|6276.7|6274.9|6272.6|6270.8|308
1684720200000|2023-05-22 01:50:00|6274.3|6272.5|6275.7|6273.9|6276.6|6274.8|6274.1|6272.3|268
1684720500000|2023-05-22 01:55:00|6275.8|6274|6277.2|6275.4|6278.7|6276.9|6275.2|6273.4|279
1684720800000|2023-05-22 02:00:00|6277.3|6275.5|6275.8|6274|6278.5|6276.7|6274.9|6273.1|228
1684721100000|2023-05-22 02:05:00|6275.9|6274.1|6273.2|6271.4|6277.2|6275.4|6272.8|6271|208
1684721400000|2023-05-22 02:10:00|6273.3|6271.5|6274.3|6272.5|6274.7|6272.9|6273|6271.2|157
1684721700000|2023-05-22 02:15:00|6274.2|6272.4|6278.8|6277|6279.5|6277.7|6274.2|6272.4|242
1684722000000|2023-05-22 02:20:00|6278.9|6277.1|6281.4|6279.6|6281.8|6280|6277.4|6275.6|190
1684722300000|2023-05-22 02:25:00|6281.7|6279.9|6282.9|6281.1|6283|6281.2|6279.3|6277.5|232
1684722600000|2023-05-22 02:30:00|6283|6281.2|6279.5|6277.7|6283|6281.2|6279.1|6277.3|194
1684722900000|2023-05-22 02:35:00|6279.6|6277.8|6280.3|6278.5|6280.5|6278.7|6277.4|6275.6|188
1684723200000|2023-05-22 02:40:00|6280.4|6278.6|6278.2|6276.4|6280.8|6279|6278.2|6276.4|203
1684723500000|2023-05-22 02:45:00|6278.3|6276.5|6277.3|6275.5|6278.3|6276.5|6275.9|6274.1|166
1684723800000|2023-05-22 02:50:00|6277.2|6275.4|6278.7|6276.9|6279.1|6277.3|6276.7|6274.9|162
1684724100000|2023-05-22 02:55:00|6278.5|6276.7|6278.2|6276.4|6280.2|6278.4|6277.9|6276.1|182
1684724400000|2023-05-22 03:00:00|6278.1|6276.3|6278.5|6276.7|6279.5|6277.7|6277.4|6275.6|207
1684724700000|2023-05-22 03:05:00|6278.6|6276.8|6277.2|6275.4|6278.6|6276.8|6275.4|6273.6|186
1684725000000|2023-05-22 03:10:00|6277.1|6275.3|6279.7|6277.9|6279.8|6278|6275.1|6273.3|184
1684725300000|2023-05-22 03:15:00|6279.6|6277.8|6282.1|6280.3|6282.2|6280.4|6278.7|6276.9|159
1684725600000|2023-05-22 03:20:00|6282.2|6280.4|6286.1|6284.3|6287.1|6285.3|6282.2|6280.4|138
1684725900000|2023-05-22 03:25:00|6286.2|6284.4|6287.2|6285.4|6287.3|6285.5|6285.2|6283.4|146
1684726200000|2023-05-22 03:30:00|6287.1|6285.3|6288|6286.2|6288.1|6286.3|6285.5|6283.7|113
1684726500000|2023-05-22 03:35:00|6287.9|6286.1|6287.4|6285.6|6289.6|6287.8|6287.3|6285.5|105
1684726800000|2023-05-22 03:40:00|6287.3|6285.5|6287.5|6285.7|6288.9|6287.1|6286.8|6285|139
1684727100000|2023-05-22 03:45:00|6287.7|6285.9|6287.3|6285.5|6289|6287.2|6285.5|6283.7|142
1684727400000|2023-05-22 03:50:00|6287.4|6285.6|6286|6284.2|6288.4|6286.6|6285.6|6283.8|132
1684727700000|2023-05-22 03:55:00|6286.1|6284.3|6286.9|6285.1|6286.9|6285.1|6285.5|6283.7|124
1684728000000|2023-05-22 04:00:00|6286.8|6285|6289.9|6288.1|6289.9|6288.1|6285.7|6283.9|160
1684728300000|2023-05-22 04:05:00|6289.8|6288|6287.9|6286.1|6290.6|6288.8|6287.7|6285.9|164
1684728600000|2023-05-22 04:10:00|6287.8|6286|6289.7|6287.9|6289.7|6287.9|6287.7|6285.9|82
1684728900000|2023-05-22 04:15:00|6289.6|6287.8|6288.4|6286.6|6289.8|6288|6287.8|6286|163
1684729200000|2023-05-22 04:20:00|6288.3|6286.5|6289.3|6287.5|6290|6288.2|6288.2|6285.9|122
1684729500000|2023-05-22 04:25:00|6289.4|6287.6|6290.6|6288.8|6290.6|6288.8|6288.2|6286.4|140
1684729800000|2023-05-22 04:30:00|6290.7|6288.9|6290.7|6288.9|6291.1|6289.3|6289.5|6287.7|132
1684730100000|2023-05-22 04:35:00|6290.6|6288.8|6289.3|6287.5|6291|6288.8|6289|6287.2|116
1684730400000|2023-05-22 04:40:00|6289.2|6287.4|6289.9|6288.1|6291.1|6289.3|6289.2|6287.4|108
1684730700000|2023-05-22 04:45:00|6289.8|6288|6289|6287.2|6289.8|6288|6286.1|6284.3|149
1684731000000|2023-05-22 04:50:00|6288.8|6287|6286.8|6285|6289.4|6287.3|6286.7|6284.9|130
1684731300000|2023-05-22 04:55:00|6286.7|6284.9|6285.9|6284.1|6287.1|6285.3|6285.3|6283.5|195
1684731600000|2023-05-22 05:00:00|6285.8|6284|6288.6|6286.8|6288.7|6286.9|6284.2|6282.4|251
1684731900000|2023-05-22 05:05:00|6288.7|6286.9|6288.3|6286.5|6289.7|6287.9|6287.6|6285.8|138
1684732200000|2023-05-22 05:10:00|6288.2|6286.4|6288.5|6286.7|6289.5|6287.7|6287.5|6285.7|90
1684732500000|2023-05-22 05:15:00|6288.4|6286.6|6287.6|6285.8|6289.3|6287.5|6287.6|6285.8|91
1684732800000|2023-05-22 05:20:00|6287.5|6285.7|6286.2|6284.4|6288.1|6286.3|6285.8|6284|146
1684733100000|2023-05-22 05:25:00|6286.3|6284.5|6283.6|6281.8|6287.7|6285.9|6283.5|6281.7|209
1684733400000|2023-05-22 05:30:00|6283.7|6281.9|6280|6278.2|6283.7|6281.9|6278.9|6277.1|187
1684733700000|2023-05-22 05:35:00|6279.9|6278.1|6281|6279.2|6281.6|6279.8|6279.1|6277.3|191
1684734000000|2023-05-22 05:40:00|6280.9|6279.1|6281.9|6280.1|6283.1|6281.3|6279.2|6277.4|174
1684734300000|2023-05-22 05:45:00|6282|6280.2|6282.4|6280.6|6283.6|6281.8|6280|6278.2|177
1684734600000|2023-05-22 05:50:00|6282.5|6280.7|6282|6280.2|6283.7|6281.9|6281.8|6280|169
1684734900000|2023-05-22 05:55:00|6282.1|6280.3|6279.5|6277.7|6282.5|6280.3|6278.8|6277|230
1684735200000|2023-05-22 06:00:00|6279.8|6278|6278.9|6277.1|6282|6280.2|6278.4|6276.6|252
1684735500000|2023-05-22 06:05:00|6278.8|6277|6276.1|6274.3|6281.4|6279.6|6274.9|6273.1|326
1684735800000|2023-05-22 06:10:00|6276.2|6274.4|6277.9|6276.1|6279.2|6277.4|6273|6271.2|299
1684736100000|2023-05-22 06:15:00|6278|6276.2|6280.9|6279.1|6281.5|6279.7|6277.5|6275.7|230
1684736400000|2023-05-22 06:20:00|6281|6279.2|6283.6|6281.8|6283.9|6282.1|6280.5|6278.7|238
1684736700000|2023-05-22 06:25:00|6283.5|6281.7|6282.4|6280.6|6284.7|6282.9|6281.4|6279.6|279
1684737000000|2023-05-22 06:30:00|6282.3|6280.5|6282.3|6280.5|6283.6|6281.8|6279.9|6278.1|276
1684737300000|2023-05-22 06:35:00|6282.2|6280.4|6276.8|6275|6282.3|6280.5|6276.3|6274.5|247
1684737600000|2023-05-22 06:40:00|6276.7|6274.9|6276.5|6274.7|6279.1|6277.3|6275.4|6273.6|294
1684737900000|2023-05-22 06:45:00|6276.2|6274.4|6275.6|6273.8|6276.6|6274.8|6274.3|6272.5|281
1684738200000|2023-05-22 06:50:00|6275.4|6273.6|6273.9|6272.1|6276.3|6274.5|6273.8|6272|206
1684738500000|2023-05-22 06:55:00|6273.8|6272|6274.9|6273.1|6275.5|6273.7|6273.3|6271.5|226
1684738800000|2023-05-22 07:00:00|6274.8|6273|6274.1|6272.3|6274.8|6273|6272.3|6270.5|335
1684739100000|2023-05-22 07:05:00|6274.2|6272.4|6277.6|6275.8|6279.4|6277.6|6274|6272.2|302
1684739400000|2023-05-22 07:10:00|6277.1|6275.3|6271.7|6269.9|6277.6|6275.8|6271.7|6269.9|188
1684739700000|2023-05-22 07:15:00|6271.6|6269.8|6269.2|6267.4|6271.9|6270.1|6267|6265.2|264
1684740000000|2023-05-22 07:20:00|6269.5|6267.7|6273.6|6271.8|6275.1|6273.3|6269.5|6267.7|286
1684740300000|2023-05-22 07:25:00|6273.5|6271.7|6271.2|6269.4|6273.7|6271.9|6269.2|6267.4|329
1684740600000|2023-05-22 07:30:00|6271.3|6269.5|6267.1|6265.3|6271.9|6270.1|6267|6265.2|253
1684740900000|2023-05-22 07:35:00|6267.2|6265.4|6265.1|6263.3|6267.2|6265.4|6262.9|6261.1|204
1684741200000|2023-05-22 07:40:00|6265|6263.2|6270.5|6268.7|6270.6|6268.8|6264.9|6263.1|231
1684741500000|2023-05-22 07:45:00|6270.4|6268.6|6270.3|6268.5|6271.6|6269.8|6269|6267.2|218
1684741800000|2023-05-22 07:50:00|6270.6|6268.8|6268.4|6266.6|6272.3|6270.5|6267.8|6266|263
1684742100000|2023-05-22 07:55:00|6268.3|6266.5|6268.3|6266.5|6270.4|6268.6|6267.7|6265.9|219
1684742400000|2023-05-22 08:00:00|6268.4|6266.6|6266.7|6264.9|6269.7|6267.9|6265.6|6263.8|294
1684742700000|2023-05-22 08:05:00|6266.6|6264.8|6268.1|6266.3|6269.7|6267.9|6265.4|6263.6|199
1684743000000|2023-05-22 08:10:00|6268|6266.2|6271.1|6269.3|6271.3|6269.5|6267|6265.2|183
1684743300000|2023-05-22 08:15:00|6271|6269.2|6276.6|6274.8|6276.6|6274.8|6270.6|6268.8|207
1684743600000|2023-05-22 08:20:00|6276.8|6275|6278|6276.2|6278|6276.2|6274.7|6272.9|208
1684743900000|2023-05-22 08:25:00|6277.8|6276|6280.3|6278.5|6280.3|6278.5|6277.1|6275.3|178
1684744200000|2023-05-22 08:30:00|6280.6|6278.8|6281.2|6279.4|6281.3|6279.5|6277.6|6275.8|188
1684744500000|2023-05-22 08:35:00|6281|6279.2|6281.9|6280.1|6283.8|6282|6279.6|6277.8|232
1684744800000|2023-05-22 08:40:00|6282|6280.2|6285.5|6283.7|6285.9|6284.1|6281.5|6279.7|270
1684745100000|2023-05-22 08:45:00|6285.4|6283.6|6283.5|6281.7|6285.4|6283.6|6282.2|6280.4|254
1684745400000|2023-05-22 08:50:00|6283.4|6281.6|6281.9|6280.1|6284.1|6282.3|6280.5|6278.7|178
1684745700000|2023-05-22 08:55:00|6282|6280.2|6281.2|6279.4|6282.2|6280.4|6280|6278.2|210
1684746000000|2023-05-22 09:00:00|6281.3|6279.5|6281.5|6279.7|6282.6|6280.8|6279.8|6278|184
1684746300000|2023-05-22 09:05:00|6281.6|6279.8|6285.2|6283.4|6285.5|6283.7|6280.9|6279.1|238
1684746600000|2023-05-22 09:10:00|6285.3|6283.5|6286.2|6284.4|6286.7|6284.9|6284.5|6282.7|191
1684746900000|2023-05-22 09:15:00|6286.3|6284.5|6284.8|6283|6287|6285.2|6284.8|6283|172
1684747200000|2023-05-22 09:20:00|6284.7|6282.9|6285.8|6284|6285.9|6284.1|6283.6|6281.8|181
1684747500000|2023-05-22 09:25:00|6285.7|6283.9|6286.3|6284.5|6287.1|6285.3|6284.8|6283|159
1684747800000|2023-05-22 09:30:00|6286.2|6284.4|6285.7|6283.9|6286.4|6284.6|6284.6|6282.8|107
1684748100000|2023-05-22 09:35:00|6285.6|6283.8|6282.8|6281|6285.6|6283.8|6282.6|6280.8|129
1684748400000|2023-05-22 09:40:00|6282.7|6280.9|6282.7|6280.9|6282.8|6281|6281.3|6279.5|179
1684748700000|2023-05-22 09:45:00|6282.8|6281|6281.7|6279.9|6283.2|6281.4|6280.6|6278.8|155
1684749000000|2023-05-22 09:50:00|6281.8|6280|6282.4|6280.6|6282.4|6280.6|6279.5|6277.7|132
1684749300000|2023-05-22 09:55:00|6282.5|6280.7|6282.4|6280.6|6282.8|6281|6280.5|6278.7|145
1684749600000|2023-05-22 10:00:00|6282.6|6280.8|6286.3|6284.5|6286.3|6284.5|6282.3|6280.5|137
1684749900000|2023-05-22 10:05:00|6286.4|6284.6|6287.5|6285.7|6290.7|6288.9|6286.3|6284.5|164
1684750200000|2023-05-22 10:10:00|6287.7|6285.9|6287.6|6285.8|6289.4|6287.6|6286.6|6284.8|152
1684750500000|2023-05-22 10:15:00|6287.3|6285.5|6289.1|6287.3|6290.8|6289|6287.1|6285.3|181
1684750800000|2023-05-22 10:20:00|6289|6287.2|6289.8|6288|6290.3|6288.5|6287.3|6285.5|144
1684751100000|2023-05-22 10:25:00|6289.9|6288.1|6289|6287.2|6290|6288.2|6287.6|6285.8|160
1684751400000|2023-05-22 10:30:00|6288.9|6287.1|6286.4|6284.6|6289.9|6288.1|6286.3|6284.5|211
1684751700000|2023-05-22 10:35:00|6286.3|6284.5|6289.3|6287.5|6290.4|6288.6|6286.1|6284.3|163
1684752000000|2023-05-22 10:40:00|6289.4|6287.6|6285.6|6283.8|6289.4|6287.6|6284.5|6282.7|189
1684752300000|2023-05-22 10:45:00|6285.7|6283.9|6286.5|6284.7|6287.3|6285.5|6285.1|6283.3|123
1684752600000|2023-05-22 10:50:00|6285.6|6283.8|6286.7|6284.9|6287.1|6285.3|6284.5|6282.7|155
1684752900000|2023-05-22 10:55:00|6286.6|6284.8|6285.4|6283.6|6286.6|6284.8|6284|6282.2|168
1684753200000|2023-05-22 11:00:00|6285.5|6283.7|6284.7|6282.9|6286.1|6284.3|6282.7|6280.9|183
1684753500000|2023-05-22 11:05:00|6284.8|6283|6283.7|6281.9|6287.2|6285.4|6283.6|6281.8|168
1684753800000|2023-05-22 11:10:00|6283.6|6281.8|6281.4|6279.6|6283.6|6281.8|6278.3|6276.5|262
1684754100000|2023-05-22 11:15:00|6281.5|6279.7|6281.7|6279.9|6282.4|6280.6|6280.1|6278.3|140
1684754400000|2023-05-22 11:20:00|6281.6|6279.8|6281.9|6280.1|6282.9|6281.1|6281.3|6279.5|168
1684754700000|2023-05-22 11:25:00|6281.8|6280|6283.2|6281.4|6283.8|6282|6281.8|6280|163
1684755000000|2023-05-22 11:30:00|6283.3|6281.5|6281.3|6279.5|6283.5|6281.7|6279.6|6277.8|252
1684755300000|2023-05-22 11:35:00|6281.2|6279.4|6280.4|6278.6|6281.2|6279.4|6277.2|6275.4|197
1684755600000|2023-05-22 11:40:00|6280.6|6278.8|6277.3|6275.5|6280.8|6279|6275.2|6273.4|212
1684755900000|2023-05-22 11:45:00|6277.4|6275.6|6276.4|6274.6|6277.4|6275.6|6276|6274.2|217
1684756200000|2023-05-22 11:50:00|6276.2|6274.4|6278.5|6276.7|6279.3|6277.5|6276.1|6274.3|164
1684756500000|2023-05-22 11:55:00|6278.6|6276.8|6283.2|6281.4|6284.4|6282.6|6278.2|6276.4|192
1684756800000|2023-05-22 12:00:00|6283.1|6281.3|6281.7|6279.9|6283.7|6281.9|6281.7|6279.9|217
1684757100000|2023-05-22 12:05:00|6281.8|6280|6281.2|6279.4|6282.4|6280.6|6280.5|6278.7|164
1684757400000|2023-05-22 12:10:00|6281.1|6279.3|6279.3|6277.5|6282.1|6280.3|6279.1|6277.3|196
1684757700000|2023-05-22 12:15:00|6279.4|6277.6|6282.8|6281|6282.8|6281|6279.3|6277.5|159
1684758000000|2023-05-22 12:20:00|6282.3|6280.5|6285.2|6283.4|6286.3|6284.5|6281.6|6279.8|198
1684758300000|2023-05-22 12:25:00|6285.3|6283.5|6286|6284.2|6286.2|6284.4|6284.4|6282.6|203
1684758600000|2023-05-22 12:30:00|6285.9|6284.1|6286.6|6284.8|6287.3|6285.5|6284.2|6282.4|196
1684758900000|2023-05-22 12:35:00|6286.4|6284.6|6287.2|6285.4|6288.1|6286.3|6285.5|6283.7|214
1684759200000|2023-05-22 12:40:00|6287.1|6285.3|6280.7|6278.9|6287.2|6285.4|6279.9|6278.1|311
1684759500000|2023-05-22 12:45:00|6280.6|6278.8|6278.8|6277|6280.6|6278.8|6276.5|6274.7|319
1684759800000|2023-05-22 12:50:00|6279|6277.2|6284.3|6282.5|6285|6283.2|6279|6277.2|230
1684760100000|2023-05-22 12:55:00|6284.2|6282.4|6282.3|6280.5|6284.6|6282.8|6281.8|6280|226
1684760400000|2023-05-22 13:00:00|6282.4|6280.6|6283.7|6281.9|6284.3|6282.5|6280.5|6278.7|232
1684760700000|2023-05-22 13:05:00|6283.6|6281.8|6281.5|6279.7|6283.9|6282.1|6278.5|6276.7|234
1684761000000|2023-05-22 13:10:00|6281.6|6279.8|6281.5|6279.7|6283.6|6281.8|6280.1|6278.3|242
1684761300000|2023-05-22 13:15:00|6281.4|6279.6|6277|6275.2|6282.2|6280.4|6277|6275.2|176
1684761600000|2023-05-22 13:20:00|6276.5|6274.7|6276.5|6274.7|6279.6|6277.8|6275.5|6273.7|199
1684761900000|2023-05-22 13:25:00|6276.4|6274.6|6275.7|6273.9|6277.5|6275.7|6274.9|6273.1|208
1684762200000|2023-05-22 13:30:00|6275.6|6273.8|6282.4|6280.6|6282.5|6280.7|6275.4|6273.6|320
1684762500000|2023-05-22 13:35:00|6282.5|6280.7|6283.5|6281.7|6285.1|6283.3|6281.4|6279.6|284
1684762800000|2023-05-22 13:40:00|6283.6|6281.8|6284.6|6282.8|6285.6|6283.8|6283.2|6281.4|259
1684763100000|2023-05-22 13:45:00|6284.5|6282.7|6282.7|6280.9|6286.1|6284.3|6282.1|6280.3|283
1684763400000|2023-05-22 13:50:00|6282.8|6281|6279.7|6277.9|6284.1|6282.3|6279.2|6277.4|288
1684763700000|2023-05-22 13:55:00|6279.9|6278.1|6279.9|6278.1|6281.5|6279.7|6276.9|6275.1|259
1684764000000|2023-05-22 14:00:00|6279.7|6277.9|6279.3|6277.5|6281.4|6279.6|6276.3|6274.5|246
1684764300000|2023-05-22 14:05:00|6279.4|6277.6|6282.4|6280.6|6286.3|6284.5|6277.9|6276.1|450
1684764600000|2023-05-22 14:10:00|6282.1|6280.3|6278.9|6277.1|6284.8|6283|6276.4|6274.6|521
1684764900000|2023-05-22 14:15:00|6279.3|6277.5|6280.7|6278.9|6280.8|6279|6276.5|6274.7|338
1684765200000|2023-05-22 14:20:00|6280.9|6279.1|6280.1|6278.3|6281.5|6279.7|6277.9|6276.1|272
1684765500000|2023-05-22 14:25:00|6280|6278.2|6283.4|6281.6|6284|6282.2|6278.9|6277.1|360
1684765800000|2023-05-22 14:30:00|6283.5|6281.7|6285.5|6283.7|6286.4|6284.6|6283.4|6281.6|277
1684766100000|2023-05-22 14:35:00|6285.8|6284|6283.2|6281.4|6286.5|6284.7|6282.7|6280.9|201
1684766400000|2023-05-22 14:40:00|6282.9|6281.1|6281.6|6279.8|6284.3|6282.5|6281.1|6279.3|246
1684766700000|2023-05-22 14:45:00|6281.8|6280|6276.9|6275.1|6281.8|6280|6276.8|6275|202
1684767000000|2023-05-22 14:50:00|6276.7|6274.9|6276.3|6274.5|6279.5|6277.7|6275.3|6273.5|271
1684767300000|2023-05-22 14:55:00|6276.2|6274.4|6275.4|6273.6|6276.4|6274.6|6274.4|6272.6|297
1684767600000|2023-05-22 15:00:00|6275.5|6273.7|6278|6276.2|6278.7|6276.9|6275.3|6273.5|199
1684767900000|2023-05-22 15:05:00|6278.1|6276.3|6277|6275.2|6278.5|6276.7|6276.6|6274.8|183
1684768200000|2023-05-22 15:10:00|6277.1|6275.3|6273.3|6271.5|6277.3|6275.5|6273.2|6271.4|159
1684768500000|2023-05-22 15:15:00|6273.2|6271.4|6272.2|6270.4|6274.1|6272.3|6271.6|6269.8|167
1684768800000|2023-05-22 15:20:00|6272.3|6270.5|6274.9|6273.1|6275.4|6273.6|6272.3|6270.5|174
1684769100000|2023-05-22 15:25:00|6275|6273.2|6275.6|6273.8|6276.2|6274.4|6274.4|6272.6|147
1684769400000|2023-05-22 15:30:00|6275.8|6274|6274.3|6272.5|6276.7|6274.9|6273.6|6271.8|192
1684769700000|2023-05-22 15:35:00|6274.1|6272.3|6273.9|6272.1|6275.4|6273.6|6273.4|6271.6|146
1684770000000|2023-05-22 15:40:00|6273.8|6272|6270.3|6268.5|6273.8|6272|6269.4|6267.6|180
1684770300000|2023-05-22 15:45:00|6270.2|6268.4|6273.6|6271.8|6274|6272.2|6269.5|6267.7|222
1684770600000|2023-05-22 15:50:00|6273.5|6271.7|6275.2|6273.4|6275.6|6273.8|6273.5|6271.7|130
1684770900000|2023-05-22 15:55:00|6275.3|6273.5|6273.9|6272.1|6276.9|6275.1|6273.6|6271.8|154
1684771200000|2023-05-22 16:00:00|6274|6272.2|6274.6|6272.8|6275|6273.2|6272.3|6270.5|162
1684771500000|2023-05-22 16:05:00|6274.7|6272.9|6275.4|6273.6|6275.7|6273.9|6274.1|6272.3|145
1684771800000|2023-05-22 16:10:00|6275.3|6273.5|6274.6|6272.8|6276.2|6274.4|6274.1|6272.3|111
1684772100000|2023-05-22 16:15:00|6274.5|6272.7|6279.1|6277.3|6279.1|6277.3|6273.2|6271.4|123
1684772400000|2023-05-22 16:20:00|6279.3|6277.5|6279|6277.2|6279.8|6278|6277.9|6276.1|175
1684772700000|2023-05-22 16:25:00|6279.1|6277.3|6281|6278|6282.4|6280.6|6279|6277.2|143
1684773000000|2023-05-22 16:30:00|6280.8|6277.8|6279.4|6277.6|6282.3|6280.4|6279.1|6277.3|164
1684773300000|2023-05-22 16:35:00|6279.3|6277.5|6278.9|6277.1|6280.2|6278.3|6278.3|6276.5|130
1684773600000|2023-05-22 16:40:00|6279|6277.2|6281.4|6279.6|6282|6279.8|6279|6277.2|104
1684773900000|2023-05-22 16:45:00|6281.3|6279.5|6280.5|6278.7|6281.7|6279.9|6280.1|6278.3|148
1684774200000|2023-05-22 16:50:00|6280.6|6278.8|6281|6279.2|6281.6|6279.8|6280.5|6278.7|101
1684774500000|2023-05-22 16:55:00|6280.9|6279.1|6281|6279.2|6281.1|6279.3|6279.7|6277.9|83
1684774800000|2023-05-22 17:00:00|6280.9|6279.1|6281.5|6279.7|6282.2|6280.4|6280.9|6279.1|95
1684775100000|2023-05-22 17:05:00|6281.2|6279.4|6281|6279.2|6281.6|6279.8|6280.7|6278.9|88
1684775400000|2023-05-22 17:10:00|6281.1|6279.3|6283.4|6281.6|6284.4|6282.6|6280.8|6279|155
1684775700000|2023-05-22 17:15:00|6283.5|6281.7|6281.9|6280.1|6283.6|6281.8|6280.1|6278.3|219
1684776000000|2023-05-22 17:20:00|6281.8|6280|6282.1|6280.3|6283.6|6281.8|6281.5|6279.7|181
1684776300000|2023-05-22 17:25:00|6282.2|6280.4|6283|6281.2|6284|6282.2|6281.6|6279.8|102
1684776600000|2023-05-22 17:30:00|6283.1|6281.3|6284.6|6282.8|6285.6|6283.8|6282.7|6280.9|115
1684776900000|2023-05-22 17:35:00|6284.5|6282.7|6283.9|6282.1|6285|6283.2|6283.4|6281.6|124
1684777200000|2023-05-22 17:40:00|6283.8|6282|6283.9|6282.1|6285.5|6283.7|6283.4|6281.6|106
1684777500000|2023-05-22 17:45:00|6284|6282.2|6284.5|6282.7|6284.6|6282.8|6283.5|6281.7|90
1684777800000|2023-05-22 17:50:00|6284.4|6282.6|6285|6283.2|6285.5|6283.7|6284.1|6282.3|117
1684778100000|2023-05-22 17:55:00|6284.9|6283.1|6285.6|6283.8|6287.3|6285.5|6284.7|6282.9|144
1684778400000|2023-05-22 18:00:00|6285.5|6283.7|6288.3|6286.5|6288.9|6287.1|6285.5|6283.7|138
1684778700000|2023-05-22 18:05:00|6288.2|6286.4|6288.2|6286.4|6288.8|6287|6287.5|6285.7|107
1684779000000|2023-05-22 18:10:00|6288.1|6286.3|6287.4|6285.6|6288.5|6286.7|6287.2|6285.4|120
1684779300000|2023-05-22 18:15:00|6287.5|6285.7|6287|6285.2|6287.6|6285.8|6286.9|6285.1|87
1684779600000|2023-05-22 18:20:00|6287.1|6285.3|6286.8|6285|6287.1|6285.3|6286.6|6284.8|47
1684779900000|2023-05-22 18:25:00|6286.7|6284.9|6287.9|6286.1|6287.9|6286.1|6286.6|6284.8|82
1684780200000|2023-05-22 18:30:00|6288|6286.2|6287|6285.2|6288.1|6286.3|6286.6|6284.8|83
1684780500000|2023-05-22 18:35:00|6286.9|6285.1|6287.6|6285.8|6288|6286.2|6286.9|6285.1|34
1684780800000|2023-05-22 18:40:00|6287.5|6285.7|6287.9|6286.1|6287.9|6286.1|6286.7|6284.9|70
1684781100000|2023-05-22 18:45:00|6287.6|6285.8|6288.3|6286.5|6288.3|6286.5|6285.7|6283.9|100
1684781400000|2023-05-22 18:50:00|6288.2|6286.4|6288.5|6286.7|6289.4|6287.6|6288|6286.2|130
1684781700000|2023-05-22 18:55:00|6288.4|6286.6|6290.2|6287.2|6290.5|6287.8|6287.2|6285.4|229
1684782000000|2023-05-22 19:00:00|6290.1|6287.1|6290|6288.2|6290.7|6288.4|6289|6286.7|167
1684782300000|2023-05-22 19:05:00|6290.1|6288.3|6288.1|6286.3|6290.4|6288.6|6288|6286.2|92
1684782600000|2023-05-22 19:10:00|6288|6286.2|6286.7|6284.9|6288|6286.2|6286.2|6284.4|98
1684782900000|2023-05-22 19:15:00|6286.6|6284.8|6285.6|6283.8|6286.8|6285|6285.5|6283.7|106
1684783200000|2023-05-22 19:20:00|6285.7|6283.9|6285.3|6283.5|6285.7|6283.9|6285.3|6283.5|63
1684783500000|2023-05-22 19:25:00|6285.2|6283.4|6286.7|6284.9|6286.8|6285|6284.7|6282.9|61
1684783800000|2023-05-22 19:30:00|6286.6|6284.8|6286.5|6284.7|6287|6285.2|6286.2|6284.4|114
1684784100000|2023-05-22 19:35:00|6286.4|6284.6|6284.1|6282.3|6286.5|6284.7|6283.9|6282.1|165
1684784400000|2023-05-22 19:40:00|6284.4|6282.6|6284.8|6283|6285|6283.2|6284.4|6282.6|63
1684784700000|2023-05-22 19:45:00|6284.9|6283.1|6285.3|6283.5|6286.1|6284.3|6284.9|6283.1|60
1684785000000|2023-05-22 19:50:00|6285.4|6283.6|6284.8|6283|6285.7|6283.9|6283.6|6281.8|81
1684785300000|2023-05-22 19:55:00|6284.7|6282.9|6283.5|6281.7|6284.7|6282.9|6282.2|6280.4|119
1684785600000|2023-05-22 20:00:00|6283.6|6281.8|6285.2|6283.4|6285.5|6283.7|6283.4|6281.6|59
1684785900000|2023-05-22 20:05:00|6285.3|6283.5|6285.8|6282.8|6286|6283.8|6284.9|6282.8|131
1684786200000|2023-05-22 20:10:00|6285.9|6282.9|6286.1|6284.3|6287.3|6284.9|6285.3|6282.9|50
1684786500000|2023-05-22 20:15:00|6286|6284.2|6285.8|6284|6286.5|6284.7|6285.7|6283.3|96
1684786800000|2023-05-22 20:20:00|6286|6284.2|6286.6|6284.8|6286.6|6284.8|6285.9|6284.1|57
1684787100000|2023-05-22 20:25:00|6286.5|6284.7|6285.7|6283.9|6286.5|6284.7|6285.6|6283.8|69
1684787400000|2023-05-22 20:30:00|6285.8|6284|6286.4|6284.6|6286.8|6284.7|6285.7|6283.6|98
1684787700000|2023-05-22 20:35:00|6286.2|6284.4|6286|6284.2|6286.5|6284.7|6285.9|6284.1|134
1684788000000|2023-05-22 20:40:00|6286.1|6284.3|6286.5|6284.7|6286.6|6284.8|6285.9|6284.1|49
1684788300000|2023-05-22 20:45:00|6286.6|6284.8|6287.2|6284.2|6287.2|6284.8|6286.2|6284|29
1684788600000|2023-05-22 20:50:00|6287.1|6284.1|6288.4|6285.4|6288.5|6286.1|6286.3|6283.8|59
1684788900000|2023-05-22 20:55:00|6288.3|6285.3|6288.4|6285.4|6289.3|6286.3|6287.9|6284.9|128
1684789200000|2023-05-22 21:00:00|6288.7|6284.7|6287.4|6283.4|6289.3|6285.3|6286.1|6282.1|84
1684789500000|2023-05-22 21:05:00|6287.5|6283.5|6290.1|6286.1|6290.3|6286.3|6287.5|6283.5|187
1684789800000|2023-05-22 21:10:00|6289.5|6285.5|6290.3|6286.3|6290.8|6286.8|6289.1|6285.1|397
1684790100000|2023-05-22 21:15:00|6289.8|6285.8|6289.3|6285.3|6290.6|6286.6|6288.7|6284.7|357
1684790400000|2023-05-22 21:20:00|6289.5|6285.5|6289.6|6285.6|6289.8|6285.8|6288.5|6284.5|190
1684790700000|2023-05-22 21:25:00|6289.5|6285.5|6289.7|6285.7|6289.8|6285.8|6289.3|6285.3|141
1684791000000|2023-05-22 21:30:00|6289.5|6285.5|6290.3|6286.3|6290.4|6286.4|6289|6285|122
1684791300000|2023-05-22 21:35:00|6290.4|6286.4|6290.3|6286.3|6290.5|6286.5|6289.9|6285.9|51
1684791600000|2023-05-22 21:40:00|6290.4|6286.4|6290.5|6286.5|6291.3|6287.3|6289.4|6285.4|94
1684791900000|2023-05-22 21:45:00|6290.4|6286.4|6289.2|6285.2|6291.9|6287.9|6289.2|6285.2|113
1684792200000|2023-05-22 21:50:00|6289.1|6285.1|6289|6285.2|6289.5|6285.6|6288.7|6284.9|37
1684792500000|2023-05-22 21:55:00|6289.1|6285.1|6289.1|6285.1|6289.6|6285.7|6287.9|6283.9|87
1684792800000|2023-05-22 22:00:00|6289|6285|6290.9|6286.9|6290.9|6286.9|6288.5|6284.5|116
1684793100000|2023-05-22 22:05:00|6290.8|6286.8|6288.2|6285|6290.9|6287|6288.1|6284.9|87
1684793400000|2023-05-22 22:10:00|6288.1|6284.9|6287.8|6284.8|6288.2|6285.2|6287.5|6284.5|55
1684793700000|2023-05-22 22:15:00|6287.9|6284.9|6290.2|6287.2|6290.3|6287.3|6287.8|6284.8|146
1684794000000|2023-05-22 22:20:00|6290.3|6287.3|6288.5|6285.5|6290.3|6287.3|6288.4|6285.4|230
1684794300000|2023-05-22 22:25:00|6288.6|6285.6|6288.5|6285.5|6288.6|6285.6|6288.4|6285.4|180
1684794600000|2023-05-22 22:30:00|6288.6|6285.6|6288.3|6285.3|6289|6286|6288.3|6285.3|106
1684794900000|2023-05-22 22:35:00|6288.4|6285.4|6288.6|6285.6|6288.7|6285.7|6288.3|6285.3|213
1684795200000|2023-05-22 22:40:00|6288.5|6285.5|6288.2|6285.2|6288.7|6285.7|6288.1|6285.1|142
1684795500000|2023-05-22 22:45:00|6288.1|6285.1|6287.5|6284.5|6288.2|6285.7|6287.3|6284.3|131
1684795800000|2023-05-22 22:50:00|6287.4|6284.4|6287.5|6284.5|6287.7|6284.7|6287|6284|175
1684796100000|2023-05-22 22:55:00|6287.4|6284.4|6287.5|6284.5|6287.7|6285.4|6287.1|6284.3|203
1684796400000|2023-05-22 23:00:00|6287.4|6284.4|6288|6285|6288.1|6285.1|6287.2|6284.2|177
1684796700000|2023-05-22 23:05:00|6288.1|6285.1|6287.4|6284.4|6288.1|6285.1|6287.1|6284.1|158
1684797000000|2023-05-22 23:10:00|6287.5|6284.5|6287.5|6284.5|6288.1|6285.1|6287.3|6284.3|119
1684797300000|2023-05-22 23:15:00|6287.4|6284.4|6287.1|6284.1|6287.5|6284.5|6286.9|6283.9|117
1684797600000|2023-05-22 23:20:00|6287|6284|6286.9|6283.9|6287.2|6284.2|6286.8|6283.8|194
1684797900000|2023-05-22 23:25:00|6287|6284|6287|6284|6287.1|6284.1|6286.6|6283.6|158
1684798200000|2023-05-22 23:30:00|6286.9|6283.9|6286.6|6283.6|6287.3|6284.3|6286.5|6283.5|116
1684798500000|2023-05-22 23:35:00|6286.7|6283.7|6286.6|6283.6|6286.8|6283.8|6285.8|6282.8|67
1684798800000|2023-05-22 23:40:00|6286.5|6283.5|6287.4|6284.4|6287.7|6284.7|6286.5|6283.5|90
1684799100000|2023-05-22 23:45:00|6287.3|6284.3|6287|6284|6287.3|6284.3|6286.9|6283.9|115
1684799400000|2023-05-22 23:50:00|6286.9|6283.9|6287.2|6284.2|6287.2|6284.2|6286.8|6283.8|112
1684799700000|2023-05-22 23:55:00|6287.1|6284.1|6287.2|6284.2|6287.7|6284.7|6286.7|6283.7|89
1684800000000|2023-05-23 00:00:00|6287.1|6284.1|6294|6292.2|6296.2|6293.4|6287.1|6284.1|280
1684800300000|2023-05-23 00:05:00|6294.1|6292.3|6298.3|6295.3|6301.2|6298.8|6293.6|6291.3|222
1684800600000|2023-05-23 00:10:00|6298.2|6295.2|6298.4|6296.6|6298.9|6296.9|6295|6292.1|186
1684800900000|2023-05-23 00:15:00|6298.3|6296.5|6301.5|6299.7|6301.7|6299.9|6298.2|6296.4|178
1684801200000|2023-05-23 00:20:00|6301.6|6299.8|6300.5|6298.7|6303.7|6301.9|6300.2|6298.4|180
1684801500000|2023-05-23 00:25:00|6300.4|6298.6|6299.8|6298|6301.3|6299.5|6298.7|6296.9|131
1684801800000|2023-05-23 00:30:00|6299.7|6297.9|6299.3|6297.5|6300.2|6298.4|6297.8|6296|214
1684802100000|2023-05-23 00:35:00|6299.2|6297.4|6297.5|6295.7|6299.4|6297.6|6297|6295.2|118
1684802400000|2023-05-23 00:40:00|6297.6|6295.8|6298.9|6297.1|6299.9|6298.1|6297.5|6295.7|147
1684802700000|2023-05-23 00:45:00|6298.8|6297|6298.4|6296.6|6299.5|6297.7|6298.1|6296.3|132
1684803000000|2023-05-23 00:50:00|6298.3|6296.5|6298.9|6297.1|6298.9|6297.1|6295.7|6293.9|173
1684803300000|2023-05-23 00:55:00|6299|6297.2|6297.6|6295.8|6299.4|6297.6|6295.7|6293.9|169
1684803600000|2023-05-23 01:00:00|6297.5|6295.7|6291.1|6289.3|6297.5|6295.7|6291.1|6288.9|150
1684803900000|2023-05-23 01:05:00|6291.2|6289.4|6291.8|6290|6293.7|6291.9|6290.9|6289.1|196
1684804200000|2023-05-23 01:10:00|6291.9|6290.1|6292.1|6290.3|6292.6|6290.8|6290.1|6288.3|204
1684804500000|2023-05-23 01:15:00|6292|6290.2|6291.3|6289.5|6292|6290.2|6288.2|6286.4|226
1684804800000|2023-05-23 01:20:00|6291.1|6289.3|6293.4|6291.6|6296.5|6294.7|6290.9|6289.1|228
1684805100000|2023-05-23 01:25:00|6293.3|6291.5|6293.7|6291.9|6294.4|6292.6|6290.5|6288.7|219
1684805400000|2023-05-23 01:30:00|6293.8|6292|6294.1|6292.3|6295.9|6294.1|6292.4|6290.6|309
1684805700000|2023-05-23 01:35:00|6294|6292.2|6293.5|6291.7|6296.3|6294.5|6293.2|6291.4|292
1684806000000|2023-05-23 01:40:00|6293.6|6291.8|6291.7|6289.9|6293.6|6291.8|6289.3|6286.9|166
1684806300000|2023-05-23 01:45:00|6291.5|6289.7|6290.4|6288.6|6293.2|6291.4|6289.7|6287.9|222
1684806600000|2023-05-23 01:50:00|6290.5|6288.7|6288.9|6285.9|6291.3|6289.5|6288|6285.6|252
1684806900000|2023-05-23 01:55:00|6289|6286|6285.4|6283.6|6289|6286.4|6285.2|6283.4|164
1684807200000|2023-05-23 02:00:00|6285.3|6283.5|6282.7|6280.9|6286.5|6284.7|6282.4|6280.6|178
1684807500000|2023-05-23 02:05:00|6282.6|6280.8|6282.3|6280.5|6282.8|6281|6276.7|6274.9|225
1684807800000|2023-05-23 02:10:00|6282.4|6280.6|6284.1|6282.3|6285.4|6282.8|6282.2|6280.4|191
1684808100000|2023-05-23 02:15:00|6284.3|6282.5|6284|6282.2|6285|6283.2|6282.8|6281|131
1684808400000|2023-05-23 02:20:00|6283.8|6282|6287.1|6284.1|6287.1|6284.6|6283.7|6281.9|136
1684808700000|2023-05-23 02:25:00|6287|6284|6286.5|6284.7|6288.5|6286.7|6286.4|6284|146
1684809000000|2023-05-23 02:30:00|6286.3|6284.5|6283.9|6282.1|6286.4|6284.6|6283.8|6281.3|158
1684809300000|2023-05-23 02:35:00|6284|6282.2|6284.2|6282.4|6285.8|6284|6283.9|6281.9|179
1684809600000|2023-05-23 02:40:00|6284.1|6282.3|6285.7|6283.9|6287.2|6285.2|6284.1|6282.3|165
1684809900000|2023-05-23 02:45:00|6285.5|6283.7|6287.3|6285.5|6287.8|6286|6285.2|6282.8|119
1684810200000|2023-05-23 02:50:00|6287.4|6285.6|6287.3|6285.5|6287.5|6285.7|6286.5|6284.7|97
1684810500000|2023-05-23 02:55:00|6287.4|6285.6|6288.3|6286.5|6290.2|6288.4|6287.2|6285.4|136
1684810800000|2023-05-23 03:00:00|6288.9|6285.9|6285.8|6284|6288.9|6286.4|6285.2|6282.9|135
1684811100000|2023-05-23 03:05:00|6285.7|6283.9|6285.8|6284|6286.1|6284.3|6284.5|6282.7|123
1684811400000|2023-05-23 03:10:00|6285.7|6283.9|6285.3|6283.5|6286.7|6284.9|6284.8|6283|99
1684811700000|2023-05-23 03:15:00|6285.5|6283.7|6285.6|6283.8|6287|6284.8|6285.3|6283.5|50
1684812000000|2023-05-23 03:20:00|6285.5|6283.7|6286.2|6284.4|6286.3|6284.5|6285.4|6283.6|73
1684812300000|2023-05-23 03:25:00|6286.1|6284.3|6283.7|6281.9|6286.2|6284.4|6283.6|6281.8|125
1684812600000|2023-05-23 03:30:00|6283.6|6281.8|6287|6285.2|6287.2|6285.2|6283.2|6281.4|128
1684812900000|2023-05-23 03:35:00|6286.9|6285.1|6285.6|6283.8|6286.9|6285.1|6284.8|6282.9|85
1684813200000|2023-05-23 03:40:00|6285.5|6283.7|6287.5|6285.7|6287.9|6286.1|6284.8|6283|123
1684813500000|2023-05-23 03:45:00|6287.4|6285.6|6285|6283.2|6288.2|6286.1|6285|6283.2|193
1684813800000|2023-05-23 03:50:00|6284.7|6282.9|6287.9|6286.1|6288.5|6286.7|6284.6|6282.8|124
1684814100000|2023-05-23 03:55:00|6288|6286.2|6287.9|6286.1|6288.8|6287|6287.7|6285.2|110
1684814400000|2023-05-23 04:00:00|6287.8|6286|6286.5|6284.7|6288.2|6286.4|6286.5|6284.7|152
1684814700000|2023-05-23 04:05:00|6286.6|6284.8|6285.7|6283.9|6287.3|6285.5|6285.4|6283.6|104
1684815000000|2023-05-23 04:10:00|6285.6|6283.8|6286.2|6284.4|6286.8|6284.6|6284.8|6283|116
1684815300000|2023-05-23 04:15:00|6286.1|6284.3|6286.2|6284.4|6286.7|6284.9|6285.1|6283|68
1684815600000|2023-05-23 04:20:00|6286.1|6284.3|6286.5|6284.7|6286.6|6284.8|6284|6282.2|95
1684815900000|2023-05-23 04:25:00|6286.4|6284.6|6286.2|6284.4|6287.2|6285.1|6285.3|6283.5|84
1684816200000|2023-05-23 04:30:00|6286.1|6284.3|6287.2|6284.2|6287.3|6285.1|6285.4|6283.6|105
1684816500000|2023-05-23 04:35:00|6287.1|6284.1|6288.6|6286.8|6288.7|6286.9|6286.1|6283.9|108
1684816800000|2023-05-23 04:40:00|6288.5|6286.7|6288.1|6286.3|6289.3|6287.5|6288|6286.2|88
1684817100000|2023-05-23 04:45:00|6288.2|6286.4|6285.9|6284.1|6288.8|6287|6285.6|6283.8|106
1684817400000|2023-05-23 04:50:00|6286.1|6284.3|6286|6284.2|6286.7|6284.9|6285.5|6283.7|76
1684817700000|2023-05-23 04:55:00|6286.1|6284.3|6286.2|6284.4|6286.4|6284.6|6285.6|6283.8|85
1684818000000|2023-05-23 05:00:00|6286.3|6284.5|6285.6|6283.8|6287.2|6285.4|6285.3|6283.5|159
1684818300000|2023-05-23 05:05:00|6285.7|6283.9|6286.5|6284.7|6286.7|6284.9|6285.2|6283.4|67
1684818600000|2023-05-23 05:10:00|6286.4|6284.6|6282.9|6281.1|6286.4|6284.6|6282.8|6281|107
1684818900000|2023-05-23 05:15:00|6282.8|6281|6283.5|6281.7|6284.4|6282.2|6282.3|6280.5|123
1684819200000|2023-05-23 05:20:00|6283.4|6281.6|6283|6281.2|6284.5|6282.7|6282.1|6280.3|155
1684819500000|2023-05-23 05:25:00|6282.9|6281.1|6281|6279.2|6284.8|6283|6280.6|6278.8|111
1684819800000|2023-05-23 05:30:00|6280.9|6279.1|6278.4|6276.6|6280.9|6279.1|6277.6|6275.8|159
1684820100000|2023-05-23 05:35:00|6278.3|6276.5|6276.2|6274.4|6279.8|6278|6276.1|6274.3|141
1684820400000|2023-05-23 05:40:00|6276.1|6274.3|6274.7|6272.9|6278.2|6276.4|6274.1|6272.3|178
1684820700000|2023-05-23 05:45:00|6274.8|6273|6277.1|6275.3|6277.5|6275.7|6274.6|6272.8|131
1684821000000|2023-05-23 05:50:00|6277.2|6275.4|6275.7|6273.9|6279.4|6277.6|6275.2|6273.4|169
1684821300000|2023-05-23 05:55:00|6275.8|6274|6276.8|6275|6277.4|6275.6|6274.8|6273|171
1684821600000|2023-05-23 06:00:00|6276.9|6275.1|6275.9|6274.1|6281|6279.2|6275.8|6274|215
1684821900000|2023-05-23 06:05:00|6275.7|6273.9|6280.2|6278.4|6280.5|6278.7|6273.3|6271.5|262
1684822200000|2023-05-23 06:10:00|6280.1|6278.3|6280.6|6278.8|6282.4|6280.5|6277.2|6275.4|285
1684822500000|2023-05-23 06:15:00|6280.5|6278.7|6284|6282.2|6286.7|6284.9|6280.4|6278.6|322
1684822800000|2023-05-23 06:20:00|6284.2|6282.4|6282.3|6280.5|6284.4|6282.6|6280.9|6279.1|309
1684823100000|2023-05-23 06:25:00|6282.1|6280.3|6282.6|6280.8|6284|6282.2|6281.3|6279.5|239
1684823400000|2023-05-23 06:30:00|6282.7|6280.9|6280.5|6278.7|6283.1|6281.3|6278.9|6277.1|265
1684823700000|2023-05-23 06:35:00|6280.4|6278.6|6278.4|6276.6|6280.4|6278.6|6277.5|6275.7|181
1684824000000|2023-05-23 06:40:00|6278.5|6276.7|6279.8|6278|6280|6278.2|6277.3|6275.5|224
1684824300000|2023-05-23 06:45:00|6279.7|6277.9|6278.5|6276.7|6280.4|6278.6|6275.8|6274|206
1684824600000|2023-05-23 06:50:00|6278.4|6276.6|6278.1|6276.3|6279.7|6277.9|6275.6|6273.8|219
1684824900000|2023-05-23 06:55:00|6278|6276.2|6276.9|6275.1|6278.6|6276.8|6274.5|6272.7|264
1684825200000|2023-05-23 07:00:00|6277|6275.2|6274.5|6272.7|6277.3|6275.5|6270.9|6269.1|348
1684825500000|2023-05-23 07:05:00|6274.6|6272.8|6270.2|6268.4|6274.7|6272.9|6270.1|6268.3|316
1684825800000|2023-05-23 07:10:00|6270.1|6268.3|6269.1|6267.3|6271.2|6269.4|6268.4|6266.6|236
1684826100000|2023-05-23 07:15:00|6269.2|6267.4|6269.5|6267.7|6269.6|6267.8|6266.1|6264.3|299
1684826400000|2023-05-23 07:20:00|6269.4|6267.6|6268.7|6266.9|6272.3|6270.5|6268.2|6266.4|220
1684826700000|2023-05-23 07:25:00|6268.6|6266.8|6268.5|6266.7|6269.6|6267.8|6267.2|6265.4|216
1684827000000|2023-05-23 07:30:00|6268.4|6266.6|6273.6|6271.8|6274.9|6273.1|6266.3|6264.5|302
1684827300000|2023-05-23 07:35:00|6273.7|6271.9|6269.3|6267.5|6274.2|6272.4|6268|6266.2|267
1684827600000|2023-05-23 07:40:00|6269.2|6267.4|6269.4|6267.6|6271.6|6269.8|6266.9|6265.1|286
1684827900000|2023-05-23 07:45:00|6269.3|6267.5|6267.7|6265.9|6270.1|6268.3|6266.2|6264.4|269
1684828200000|2023-05-23 07:50:00|6267.8|6266|6266.5|6264.7|6268.1|6266.3|6262.7|6260.9|186
1684828500000|2023-05-23 07:55:00|6266.6|6264.8|6266.3|6263.3|6268.5|6266.7|6264.3|6262.5|241
1684828800000|2023-05-23 08:00:00|6265.8|6264|6258|6256.2|6266.8|6264|6256.4|6254.6|386
1684829100000|2023-05-23 08:05:00|6258.5|6256.7|6259.8|6258|6260.1|6258.3|6254.2|6252.4|333
1684829400000|2023-05-23 08:10:00|6259.7|6257.9|6261.2|6259.4|6262|6260.2|6258.2|6256.4|281
1684829700000|2023-05-23 08:15:00|6261.1|6259.3|6263.1|6261.3|6265.9|6264.1|6260.8|6259|207
1684830000000|2023-05-23 08:20:00|6263|6261.2|6267.8|6266|6268.4|6266.6|6262.9|6261.1|208
1684830300000|2023-05-23 08:25:00|6267.7|6265.9|6269.3|6267.5|6271.9|6270.1|6267.7|6265.9|177
1684830600000|2023-05-23 08:30:00|6269.1|6267.3|6267|6265.2|6269.1|6267.3|6265|6263.2|281
1684830900000|2023-05-23 08:35:00|6267.1|6265.3|6269.3|6267.5|6270.8|6269|6265|6263.2|263
1684831200000|2023-05-23 08:40:00|6269.1|6267.3|6269.3|6267.5|6269.5|6267.7|6266.6|6264.8|195
1684831500000|2023-05-23 08:45:00|6269.5|6267.7|6267.5|6265.7|6270.8|6269|6266.2|6264.4|235
1684831800000|2023-05-23 08:50:00|6267.6|6265.8|6267.7|6265.9|6270.8|6269|6267.3|6265.5|199
1684832100000|2023-05-23 08:55:00|6267.8|6266|6270.2|6268.4|6271.5|6269.7|6267.4|6265.5|161
1684832400000|2023-05-23 09:00:00|6270.1|6268.3|6269.9|6268.1|6272.2|6270.4|6269.7|6267.9|171
1684832700000|2023-05-23 09:05:00|6270.2|6268.4|6264.5|6262.7|6270.3|6268.5|6263.8|6262|158
1684833000000|2023-05-23 09:10:00|6264.6|6262.8|6267.1|6264.1|6267.6|6265.8|6264.2|6262.4|219
1684833300000|2023-05-23 09:15:00|6266.9|6263.9|6265.2|6263.4|6267.4|6265.3|6264.5|6262.7|183
1684833600000|2023-05-23 09:20:00|6265.1|6263.3|6264.5|6262.7|6266.1|6264.3|6261.7|6259.9|214
1684833900000|2023-05-23 09:25:00|6264.4|6262.6|6261.8|6260|6265.4|6263.1|6261.3|6259.5|236
1684834200000|2023-05-23 09:30:00|6261.7|6259.9|6261.5|6259.7|6262.4|6260.6|6261.2|6259|184
1684834500000|2023-05-23 09:35:00|6261.4|6259.6|6259.8|6258|6261.5|6259.7|6257.7|6255.9|211
1684834800000|2023-05-23 09:40:00|6260.3|6258.5|6256.4|6254.6|6261.1|6259.3|6255.9|6254.1|221
1684835100000|2023-05-23 09:45:00|6256.3|6254.5|6257.4|6255.6|6258.3|6256.5|6255.9|6254.1|231
1684835400000|2023-05-23 09:50:00|6257.5|6255.7|6256.3|6254.5|6257.5|6255.7|6254.3|6252.5|178
1684835700000|2023-05-23 09:55:00|6256.2|6254.4|6250.2|6248.4|6256.5|6254.7|6250.2|6248.4|165
1684836000000|2023-05-23 10:00:00|6250.1|6248.3|6249.1|6247.3|6250.6|6248.8|6248|6246.2|261
1684836300000|2023-05-23 10:05:00|6249.2|6247.4|6246.1|6244.3|6249.7|6247.9|6245.8|6244|187
1684836600000|2023-05-23 10:10:00|6245.9|6244.1|6247.7|6245.9|6248.5|6246.7|6245.9|6244.1|197
1684836900000|2023-05-23 10:15:00|6247.9|6246.1|6248.2|6246.4|6248.8|6247|6246.8|6244.6|231
1684837200000|2023-05-23 10:20:00|6248.3|6246.5|6251.2|6249.4|6251.4|6249.6|6247.1|6245.3|235
1684837500000|2023-05-23 10:25:00|6251.1|6249.3|6253.5|6251.7|6253.5|6251.7|6249.6|6247.8|149
1684837800000|2023-05-23 10:30:00|6253.6|6251.8|6253.8|6252|6254.4|6252.6|6252.1|6250.3|160
1684838100000|2023-05-23 10:35:00|6253.9|6252.1|6252.5|6250.7|6255.3|6253.5|6252.2|6250.4|194
1684838400000|2023-05-23 10:40:00|6252.6|6250.8|6254.8|6253|6256|6254.2|6252|6250.2|139
1684838700000|2023-05-23 10:45:00|6254.9|6253.1|6255.8|6254|6256.8|6254.7|6254.9|6253|148
1684839000000|2023-05-23 10:50:00|6255.7|6253.9|6254.6|6252.8|6255.8|6254|6254.4|6252.1|165
1684839300000|2023-05-23 10:55:00|6254.7|6252.9|6253.8|6252|6255.2|6253.2|6253.1|6251.3|218
1684839600000|2023-05-23 11:00:00|6253.9|6252.1|6252.7|6250.9|6254.1|6252.3|6251.5|6249.7|144
1684839900000|2023-05-23 11:05:00|6252.6|6250.8|6252.6|6250.8|6253.3|6251.5|6251.5|6249.7|156
1684840200000|2023-05-23 11:10:00|6252.7|6250.9|6253.9|6252.1|6255.2|6253.4|6252.6|6250.8|184
1684840500000|2023-05-23 11:15:00|6253.7|6251.9|6253.2|6251.4|6254.7|6252.9|6252.7|6250.9|125
1684840800000|2023-05-23 11:20:00|6253.3|6251.5|6255.5|6253.7|6257.3|6255.5|6253.3|6251.5|122
1684841100000|2023-05-23 11:25:00|6255.6|6253.8|6254.7|6252.9|6255.8|6254|6253.8|6252|114
1684841400000|2023-05-23 11:30:00|6254.8|6253|6255.8|6254|6255.9|6254.1|6253.7|6251.9|162
1684841700000|2023-05-23 11:35:00|6256.1|6254.3|6253.7|6251.9|6256.1|6254.3|6253.7|6251.9|145
1684842000000|2023-05-23 11:40:00|6253.8|6252|6254.6|6252.8|6255.2|6253.4|6253.2|6251.4|160
1684842300000|2023-05-23 11:45:00|6254.7|6252.9|6252.8|6251|6255.3|6253.5|6252.6|6250.8|187
1684842600000|2023-05-23 11:50:00|6252.7|6250.9|6250.1|6248.3|6252.9|6251.1|6249.7|6247.9|186
1684842900000|2023-05-23 11:55:00|6250.2|6248.4|6248.7|6246.9|6250.9|6249.1|6248.5|6246.7|198
1684843200000|2023-05-23 12:00:00|6248.8|6247|6250.1|6248.3|6250.9|6249.1|6247.2|6245.4|283
1684843500000|2023-05-23 12:05:00|6250.2|6248.4|6251.3|6249.5|6251.6|6249.8|6249.7|6247.9|230
1684843800000|2023-05-23 12:10:00|6251.4|6249.6|6250.8|6249|6251.8|6250|6249.2|6247.4|228
1684844100000|2023-05-23 12:15:00|6250.9|6249.1|6249.7|6247.9|6251.3|6249.5|6249|6247.2|189
1684844400000|2023-05-23 12:20:00|6249.3|6247.5|6247.6|6245.8|6250.5|6248.7|6247.6|6245.8|222
1684844700000|2023-05-23 12:25:00|6247.7|6245.9|6247.8|6246|6248.9|6247.1|6246.2|6244.4|224
1684845000000|2023-05-23 12:30:00|6247.9|6246.1|6236.7|6234.9|6248.1|6246.3|6236.6|6234.8|336
1684845300000|2023-05-23 12:35:00|6236.6|6234.8|6240.2|6238.4|6240.2|6238.4|6235.2|6233.4|263
1684845600000|2023-05-23 12:40:00|6240.4|6238.6|6240.2|6238.4|6243|6241.2|6240.1|6238.3|257
1684845900000|2023-05-23 12:45:00|6240.4|6238.6|6237.6|6235.8|6241.6|6239.8|6235.1|6233.3|322
1684846200000|2023-05-23 12:50:00|6237.7|6235.9|6238.1|6236.3|6239.9|6238.1|6237.6|6235.8|191
1684846500000|2023-05-23 12:55:00|6237.7|6235.9|6236.8|6235|6239.2|6237.4|6235.6|6233.8|275
1684846800000|2023-05-23 13:00:00|6237.1|6235.3|6239.5|6237.7|6243.2|6241.4|6237.1|6235.3|301
1684847100000|2023-05-23 13:05:00|6239.4|6237.6|6240|6238.2|6241.5|6239.7|6237|6235.2|256
1684847400000|2023-05-23 13:10:00|6240.1|6238.3|6241.1|6239.3|6242|6240.2|6238.4|6236.6|229
1684847700000|2023-05-23 13:15:00|6241.2|6239.4|6244.7|6242.9|6249.5|6247.7|6240.9|6239.1|315
1684848000000|2023-05-23 13:20:00|6245.1|6243.3|6244.9|6243.1|6246.5|6244.7|6243.3|6241.5|250
1684848300000|2023-05-23 13:25:00|6244.6|6242.8|6247.7|6245.9|6251.1|6249.3|6243.9|6242.1|268
1684848600000|2023-05-23 13:30:00|6247.9|6246.1|6245.1|6243.3|6252.4|6250.6|6244.7|6242.9|472
1684848900000|2023-05-23 13:35:00|6245.6|6243.8|6243.7|6241.9|6247.9|6246.1|6242.7|6240.9|404
1684849200000|2023-05-23 13:40:00|6243.6|6241.8|6245.8|6242.8|6246.4|6244.6|6243.2|6241.4|357
1684849500000|2023-05-23 13:45:00|6240.8|6237.8|6247|6245.2|6253|6251.2|6239.8|6236.8|665
1684849800000|2023-05-23 13:50:00|6246.7|6244.9|6246.8|6245|6248.5|6246.7|6243.5|6241.7|495
1684850100000|2023-05-23 13:55:00|6246.7|6244.9|6253|6250|6254.7|6252.9|6246.1|6244.3|343
1684850400000|2023-05-23 14:00:00|6252.8|6249.8|6254.6|6252.8|6259.7|6257.9|6250.6|6248.8|590
1684850700000|2023-05-23 14:05:00|6254.5|6252.7|6257.1|6255.3|6260.2|6258.4|6254.3|6252.5|470
1684851000000|2023-05-23 14:10:00|6257.5|6255.7|6260.2|6258.4|6261.3|6259.5|6257.5|6255.7|412
1684851300000|2023-05-23 14:15:00|6260.4|6258.6|6262.6|6260.8|6264.7|6262.9|6258.3|6256.5|407
1684851600000|2023-05-23 14:20:00|6262.7|6260.9|6261|6259.2|6264.3|6262.5|6259.1|6257.3|350
1684851900000|2023-05-23 14:25:00|6261.1|6259.3|6261.1|6259.3|6263.7|6261.9|6259.8|6258|310
1684852200000|2023-05-23 14:30:00|6261|6259.2|6260.7|6258.9|6263.9|6262.1|6259.5|6257.7|284
1684852500000|2023-05-23 14:35:00|6261.1|6259.3|6256.7|6254.9|6261.7|6259.9|6255.1|6253.3|331
1684852800000|2023-05-23 14:40:00|6256.8|6255|6256.2|6254.4|6259.2|6257.4|6256.2|6254.4|311
1684853100000|2023-05-23 14:45:00|6256.3|6254.5|6255.4|6253.6|6257.7|6255.9|6254.4|6252.6|254
1684853400000|2023-05-23 14:50:00|6255.5|6253.7|6256.1|6254.3|6258.8|6257|6253.7|6251.9|311
1684853700000|2023-05-23 14:55:00|6256|6254.2|6258.4|6256.6|6260.4|6258.6|6254.9|6253.1|274
1684854000000|2023-05-23 15:00:00|6258.3|6256.5|6259.5|6257.7|6260.6|6258.8|6257.9|6256.1|295
1684854300000|2023-05-23 15:05:00|6259.4|6257.6|6255.8|6254|6259.6|6257.8|6255|6253.2|210
1684854600000|2023-05-23 15:10:00|6255.6|6253.8|6255.8|6254|6257.4|6255.6|6255|6253.2|216
1684854900000|2023-05-23 15:15:00|6256|6254.2|6253.7|6251.9|6256|6254.2|6253.1|6251.3|194
1684855200000|2023-05-23 15:20:00|6253.6|6251.8|6253.1|6251.3|6254.3|6252.5|6252.1|6250.3|144
1684855500000|2023-05-23 15:25:00|6253.2|6251.4|6257.1|6255.3|6258.5|6256.7|6252.8|6251|232
1684855800000|2023-05-23 15:30:00|6257.2|6255.4|6256|6254.2|6258.2|6256.4|6255.6|6253.8|217
1684856100000|2023-05-23 15:35:00|6255.9|6254.1|6258.7|6256.9|6258.8|6257|6255.7|6253.9|158
1684856400000|2023-05-23 15:40:00|6258.8|6257|6261.7|6259.9|6261.8|6260|6258.8|6257|116
1684856700000|2023-05-23 15:45:00|6261.6|6259.8|6262.4|6260.6|6263|6261.2|6260.4|6258.6|173
1684857000000|2023-05-23 15:50:00|6262.7|6260.9|6260.8|6259|6262.7|6260.9|6259.6|6257.8|171
1684857300000|2023-05-23 15:55:00|6260.9|6259.1|6259.1|6257.3|6261.2|6259.4|6258.9|6257.1|145
1684857600000|2023-05-23 16:00:00|6258.9|6257.1|6255.3|6253.5|6258.9|6257.1|6255.1|6253.3|153
1684857900000|2023-05-23 16:05:00|6255.1|6253.3|6255.8|6254|6256.4|6254.6|6254.6|6252.8|176
1684858200000|2023-05-23 16:10:00|6255.7|6253.9|6252.8|6251|6255.7|6253.9|6252.5|6250.7|163
1684858500000|2023-05-23 16:15:00|6252.7|6250.9|6252.5|6250.7|6253.5|6251.7|6251.6|6249.8|199
1684858800000|2023-05-23 16:20:00|6252.6|6250.8|6253.5|6251.7|6254.1|6252.3|6252.1|6250.3|150
1684859100000|2023-05-23 16:25:00|6253.1|6251.3|6253.3|6251.5|6253.7|6251.9|6252|6250.2|123
1684859400000|2023-05-23 16:30:00|6253.2|6251.4|6254.6|6252.8|6255|6253.2|6253.1|6251.3|173
1684859700000|2023-05-23 16:35:00|6254.5|6252.7|6253.4|6251.6|6255.3|6253.5|6252.9|6251.1|221
1684860000000|2023-05-23 16:40:00|6253.3|6251.5|6254.6|6252.8|6254.8|6253|6252.3|6250.5|217
1684860300000|2023-05-23 16:45:00|6254.5|6252.7|6253.8|6252|6255.8|6254|6252.9|6251.1|171
1684860600000|2023-05-23 16:50:00|6253.7|6251.9|6255.1|6253.3|6255.8|6254|6253.5|6251.7|211
1684860900000|2023-05-23 16:55:00|6255.2|6253.4|6254.2|6252.4|6255.5|6253.7|6254.2|6252.4|187
1684861200000|2023-05-23 17:00:00|6254.3|6252.5|6254.3|6252.5|6255.3|6253.5|6253|6251.2|216
1684861500000|2023-05-23 17:05:00|6254.2|6252.4|6255.8|6254|6255.9|6254.1|6253|6251.2|203
1684861800000|2023-05-23 17:10:00|6255.7|6253.9|6256.2|6254.4|6257|6255.2|6255.7|6253.9|164
1684862100000|2023-05-23 17:15:00|6256.1|6254.3|6256.5|6254.7|6257.6|6255.8|6255.7|6253.9|115
1684862400000|2023-05-23 17:20:00|6256.6|6254.8|6258.3|6256.5|6258.6|6256.8|6256.5|6254.7|122
1684862700000|2023-05-23 17:25:00|6258.2|6256.4|6254.5|6252.7|6258.6|6256.8|6254.2|6252.4|162
1684863000000|2023-05-23 17:30:00|6254.3|6252.5|6253.6|6251.8|6255.4|6253.6|6252.7|6250.9|182
1684863300000|2023-05-23 17:35:00|6253.5|6251.7|6255.5|6253.7|6255.7|6253.9|6253.5|6251.7|144
1684863600000|2023-05-23 17:40:00|6255.6|6253.8|6254.8|6253|6255.7|6253.9|6254.5|6252.7|107
1684863900000|2023-05-23 17:45:00|6254.9|6253.1|6254.5|6252.7|6255.1|6253.3|6253.9|6252.1|104
1684864200000|2023-05-23 17:50:00|6254.6|6252.8|6254.7|6252.9|6255.3|6253.5|6253.7|6251.9|131
1684864500000|2023-05-23 17:55:00|6254.6|6252.8|6255|6253.2|6255.1|6253.3|6253.9|6252.1|104
1684864800000|2023-05-23 18:00:00|6255.1|6253.3|6254.6|6252.8|6255.1|6253.3|6253.7|6251.9|143
1684865100000|2023-05-23 18:05:00|6254.5|6252.7|6254|6252.2|6254.6|6252.8|6253.6|6251.8|75
1684865400000|2023-05-23 18:10:00|6254.1|6252.3|6254.5|6252.7|6254.7|6252.9|6253.3|6251.5|103
1684865700000|2023-05-23 18:15:00|6254.4|6252.6|6253.3|6251.5|6254.9|6253.1|6253.1|6251.3|145
1684866000000|2023-05-23 18:20:00|6253.4|6251.6|6250.3|6248.5|6253.4|6251.6|6249.6|6247.8|182
1684866300000|2023-05-23 18:25:00|6250.1|6248.3|6250.6|6248.8|6251.6|6249.8|6249|6247.2|152
1684866600000|2023-05-23 18:30:00|6250.4|6248.6|6253|6251.2|6253.6|6251.8|6249.6|6247.8|140
1684866900000|2023-05-23 18:35:00|6252.9|6251.1|6249.2|6247.4|6253.1|6251.3|6249|6247.2|167
1684867200000|2023-05-23 18:40:00|6249.1|6247.3|6250.3|6248.5|6250.6|6248.8|6248.1|6246.3|113
1684867500000|2023-05-23 18:45:00|6250.4|6248.6|6250.6|6248.8|6251.1|6249.3|6249.9|6248.1|125
1684867800000|2023-05-23 18:50:00|6250.5|6248.7|6251.4|6249.6|6252.1|6250.3|6250.1|6248.3|143
1684868100000|2023-05-23 18:55:00|6251.1|6249.3|6249.8|6246.8|6251.1|6249.3|6248.6|6246.6|167
1684868400000|2023-05-23 19:00:00|6249.7|6246.7|6247.4|6245.6|6249.8|6246.8|6245.4|6243.6|269
1684868700000|2023-05-23 19:05:00|6247.5|6245.7|6246.2|6244.4|6247.9|6246.1|6244.3|6242.5|91
1684869000000|2023-05-23 19:10:00|6246.1|6244.3|6247.3|6245.5|6247.4|6245.6|6245.8|6244|72
1684869300000|2023-05-23 19:15:00|6247.2|6245.4|6246.3|6244.5|6247.3|6245.5|6246|6244.2|96
1684869600000|2023-05-23 19:20:00|6246.2|6244.4|6247.4|6245.6|6247.5|6245.7|6246.1|6244.3|88
1684869900000|2023-05-23 19:25:00|6247.5|6245.7|6246.4|6244.6|6247.9|6246.1|6246.4|6244.6|54
1684870200000|2023-05-23 19:30:00|6246.5|6244.7|6247.4|6245.6|6247.4|6245.6|6246.3|6244.5|81
1684870500000|2023-05-23 19:35:00|6247.5|6245.7|6248.9|6247.1|6249.2|6247.4|6247.5|6245.7|112
1684870800000|2023-05-23 19:40:00|6248.8|6247|6249|6247.2|6249.6|6247.8|6248.5|6246.7|121
1684871100000|2023-05-23 19:45:00|6249.1|6247.3|6248.6|6246.8|6249.6|6247.8|6248.5|6246.7|101
1684871400000|2023-05-23 19:50:00|6248.7|6246.9|6248.7|6246.9|6249.6|6247.8|6248.5|6246.7|119
1684871700000|2023-05-23 19:55:00|6248.6|6246.8|6249.4|6247.6|6249.7|6247.9|6248.1|6246.3|160
1684872000000|2023-05-23 20:00:00|6249.3|6247.5|6248.4|6246.6|6249.5|6247.7|6247.9|6246.1|85
1684872300000|2023-05-23 20:05:00|6248.3|6246.5|6248.1|6246.3|6248.4|6246.6|6247.6|6245.8|52
1684872600000|2023-05-23 20:10:00|6248|6246.2|6249.5|6247.7|6249.9|6248.1|6248|6246.2|57
1684872900000|2023-05-23 20:15:00|6249.4|6247.6|6249.6|6247.8|6249.6|6247.8|6249.2|6247.4|78
1684873200000|2023-05-23 20:20:00|6249.5|6247.7|6249.8|6248|6249.8|6248|6249|6247.2|32
1684873500000|2023-05-23 20:25:00|6249.7|6247.9|6250.6|6248.8|6250.7|6248.9|6249.1|6247.3|85
1684873800000|2023-05-23 20:30:00|6250.8|6249|6250.6|6248.8|6250.8|6249|6250.2|6248.4|70
1684874100000|2023-05-23 20:35:00|6250.5|6248.7|6250.7|6248.9|6250.7|6248.9|6250|6248.2|56
1684874400000|2023-05-23 20:40:00|6250.6|6248.8|6251.2|6249.4|6251.3|6249.5|6250.6|6248.8|33
1684874700000|2023-05-23 20:45:00|6251.1|6249.3|6249.1|6246.1|6252.1|6249.8|6249.1|6246.1|50
1684875000000|2023-05-23 20:50:00|6249.2|6246.2|6249.4|6246.4|6249.7|6246.7|6249.1|6246.1|36
1684875300000|2023-05-23 20:55:00|6249.3|6246.3|6250.1|6247.1|6250.1|6247.1|6249|6246|67
1684875600000|2023-05-23 21:00:00|6249.9|6245.9|6246.2|6242.2|6249.9|6245.9|6241.3|6237.3|26
1684875900000|2023-05-23 21:05:00|6246|6242|6245.6|6241.6|6249.6|6245.6|6244|6240|91
1684876200000|2023-05-23 21:10:00|6246.1|6242.1|6244.5|6240.5|6246.6|6242.6|6244.1|6240.1|60
1684876500000|2023-05-23 21:15:00|6244.4|6240.4|6249.2|6245.2|6249.2|6245.2|6243.8|6239.8|150
1684876800000|2023-05-23 21:20:00|6249|6245|6246|6242|6255.5|6251.5|6245.7|6241.7|142
1684877100000|2023-05-23 21:25:00|6245.9|6241.9|6244.3|6240.3|6251|6247|6244.2|6240.2|105
1684877400000|2023-05-23 21:30:00|6244.4|6240.4|6249.2|6245.2|6251.3|6247.3|6243.8|6239.8|178
1684877700000|2023-05-23 21:35:00|6249.1|6245.1|6250.1|6246.1|6250.6|6246.6|6248.6|6244.6|49
1684878000000|2023-05-23 21:40:00|6250.2|6246.2|6249.1|6245.1|6250.2|6246.2|6248.9|6244.9|77
1684878300000|2023-05-23 21:45:00|6249.2|6245.2|6249.9|6245.9|6250.3|6246.3|6248.9|6244.9|83
1684878600000|2023-05-23 21:50:00|6249.8|6245.8|6250.6|6246.6|6251.3|6247.3|6249.6|6245.6|112
1684878900000|2023-05-23 21:55:00|6250.5|6246.5|6250.1|6246.1|6250.6|6246.6|6249.9|6245.9|46
1684879200000|2023-05-23 22:00:00|6250|6246|6249.4|6246|6250.3|6246.3|6248.5|6244.5|144
1684879500000|2023-05-23 22:05:00|6249.5|6245.9|6249.4|6246.4|6249.5|6246.5|6249|6245.9|54
1684879800000|2023-05-23 22:10:00|6249.5|6246.5|6253.5|6250.5|6253.6|6250.6|6249.5|6246.5|58
1684880100000|2023-05-23 22:15:00|6253.6|6250.6|6252.3|6249.3|6253.6|6250.6|6252.3|6249.3|157
1684880400000|2023-05-23 22:20:00|6252|6249|6253.3|6250.3|6253.4|6250.4|6252|6249|55
1684880700000|2023-05-23 22:25:00|6253.2|6250.2|6253.8|6250.8|6253.8|6250.8|6253.2|6250.2|69
1684881000000|2023-05-23 22:30:00|6253.7|6250.7|6253.5|6250.5|6254.8|6251.8|6253.5|6250.5|127
1684881300000|2023-05-23 22:35:00|6253.6|6250.6|6253.5|6250.5|6253.9|6250.9|6253.4|6250.4|54
1684881600000|2023-05-23 22:40:00|6253.6|6250.6|6254.5|6251.5|6254.7|6251.7|6253.6|6250.6|102
1684881900000|2023-05-23 22:45:00|6254.4|6251.4|6251.1|6248.1|6255.2|6252.2|6250.7|6247.7|131
1684882200000|2023-05-23 22:50:00|6251.2|6248.2|6251|6248|6251.4|6248.4|6250.9|6247.9|264
1684882500000|2023-05-23 22:55:00|6250.9|6247.9|6251.1|6248.1|6251.1|6248.1|6250.7|6247.7|61
1684882800000|2023-05-23 23:00:00|6251|6248|6250.1|6247.1|6251|6248|6249.8|6246.8|48
1684883100000|2023-05-23 23:05:00|6250|6247|6249.9|6246.9|6250|6247|6249|6246|62
1684883400000|2023-05-23 23:10:00|6250|6247|6251.5|6248.5|6251.6|6248.6|6250|6247|33
1684883700000|2023-05-23 23:15:00|6251.6|6248.6|6251.4|6248.4|6251.6|6248.6|6251.3|6248.3|14
1684884000000|2023-05-23 23:20:00|6251.3|6248.3|6251.9|6248.9|6252.1|6249.1|6251.3|6248.3|40
1684884300000|2023-05-23 23:25:00|6252|6249|6251.4|6248.4|6252.5|6249.5|6251.4|6248.4|34
1684884600000|2023-05-23 23:30:00|6251.3|6248.3|6251.5|6248.5|6252|6249|6250.1|6247.1|80
1684884900000|2023-05-23 23:35:00|6251.6|6248.6|6251.6|6248.6|6252.1|6249.1|6251.1|6248.1|51
1684885200000|2023-05-23 23:40:00|6251.7|6248.7|6251.6|6248.6|6251.7|6248.7|6251.3|6248.3|46
1684885500000|2023-05-23 23:45:00|6251.5|6248.5|6251.5|6248.5|6252.2|6249.2|6250.7|6248.3|128
1684885800000|2023-05-23 23:50:00|6251.4|6248.4|6250.8|6247.8|6251.5|6248.5|6249.7|6247.4|104
1684886100000|2023-05-23 23:55:00|6250.9|6247.9|6250.1|6248.3|6251.1|6248.7|6250.1|6247.7|130
1684886400000|2023-05-24 00:00:00|6250|6248.2|6249.2|6247.4|6252.3|6250.5|6249.2|6247.4|141
1684886700000|2023-05-24 00:05:00|6249.1|6247.3|6249.4|6246.4|6249.4|6247.6|6246.6|6244.8|103
1684887000000|2023-05-24 00:10:00|6249.3|6246.3|6251.6|6249.8|6252.1|6250.3|6247.8|6246|157
1684887300000|2023-05-24 00:15:00|6251.7|6249.9|6253.1|6251.3|6255.1|6252.7|6251.7|6249.9|114
1684887600000|2023-05-24 00:20:00|6253.8|6252|6254.3|6252.5|6256.1|6254.3|6253.5|6250.9|122
1684887900000|2023-05-24 00:25:00|6254.2|6252.4|6253|6251.2|6255.3|6253.5|6252.5|6250.7|132
1684888200000|2023-05-24 00:30:00|6253.1|6251.3|6252.6|6250.8|6255.4|6253.6|6252.6|6250.8|126
1684888500000|2023-05-24 00:35:00|6252.7|6250.9|6250|6248.2|6252.8|6251|6249.9|6248.1|112
1684888800000|2023-05-24 00:40:00|6249.9|6248.1|6252.9|6251.1|6253.1|6251.3|6249.7|6247.9|107
1684889100000|2023-05-24 00:45:00|6253|6251.2|6253.1|6251.3|6254.3|6252.5|6252.7|6250.3|125
1684889400000|2023-05-24 00:50:00|6253.2|6251.4|6251.8|6250|6253.5|6251.7|6251.2|6249.4|125
1684889700000|2023-05-24 00:55:00|6251.6|6249.8|6252.3|6249.3|6252.4|6250.2|6251|6249.2|114
1684890000000|2023-05-24 01:00:00|6251.8|6250|6254.5|6252.7|6254.8|6253|6251.8|6250|194
1684890300000|2023-05-24 01:05:00|6254.6|6252.8|6250.6|6248.8|6254.6|6252.8|6249.7|6247.5|265
1684890600000|2023-05-24 01:10:00|6250.5|6248.7|6250.3|6247.3|6251.1|6249.3|6248.6|6246.8|192
1684890900000|2023-05-24 01:15:00|6250.4|6247.4|6247.8|6246|6250.9|6249.1|6245.6|6243.8|287
1684891200000|2023-05-24 01:20:00|6247.7|6245.9|6248.8|6247|6249.1|6247.3|6244.9|6243.1|180
1684891500000|2023-05-24 01:25:00|6248.9|6247.1|6248.8|6245.8|6249.2|6247.2|6246.5|6244.4|243
1684891800000|2023-05-24 01:30:00|6248.7|6246.9|6248.1|6246.3|6249.8|6248|6245.5|6243.7|271
1684892100000|2023-05-24 01:35:00|6248.2|6246.4|6250|6248.2|6250.1|6248.3|6245.6|6243.8|232
1684892400000|2023-05-24 01:40:00|6250.1|6248.3|6252.6|6249.6|6254.1|6252.3|6249.6|6247.8|165
1684892700000|2023-05-24 01:45:00|6252.7|6249.7|6254.1|6252.3|6254.8|6252.5|6252.1|6249.2|201
1684893000000|2023-05-24 01:50:00|6254.2|6252.4|6256.2|6254.4|6257.6|6255.8|6253.9|6252.1|158
1684893300000|2023-05-24 01:55:00|6256.8|6253.8|6252.2|6248.2|6256.9|6254|6252.2|6248.2|172
1684893600000|2023-05-24 02:00:00|6251.3|6247.3|6182.8|6179.8|6251.4|6247.4|6181.6|6178.6|823
1684893900000|2023-05-24 02:05:00|6182|6179|6172.3|6169.3|6184|6181|6170.7|6168.3|589
1684894200000|2023-05-24 02:10:00|6172.2|6169.2|6180.4|6177.4|6184.6|6182.8|6171.1|6168.9|456
1684894500000|2023-05-24 02:15:00|6180.2|6177.2|6186.4|6184.6|6188.9|6186.8|6179|6177.2|276
1684894800000|2023-05-24 02:20:00|6185.3|6183.5|6185.2|6183.4|6188.1|6185.7|6182.9|6181.1|277
1684895100000|2023-05-24 02:25:00|6185.1|6183.3|6189.3|6187.5|6189.6|6187.8|6183.4|6181.6|263
1684895400000|2023-05-24 02:30:00|6189.2|6187.4|6185.7|6183.9|6190|6188.2|6184.4|6182.6|309
1684895700000|2023-05-24 02:35:00|6185.8|6184|6180.6|6178.8|6186.6|6184.8|6178.2|6176.4|251
1684896000000|2023-05-24 02:40:00|6180.5|6178.7|6180.9|6179.1|6180.9|6179.1|6176.1|6174.1|290
1684896300000|2023-05-24 02:45:00|6180.8|6179|6186.4|6184.6|6187.4|6185.5|6180.5|6178.7|229
1684896600000|2023-05-24 02:50:00|6186.5|6184.7|6185.2|6183.4|6188.4|6186.6|6183.7|6181.9|229
1684896900000|2023-05-24 02:55:00|6185.1|6183.3|6181.7|6179.9|6186.4|6184.6|6180.2|6178.4|241
1684897200000|2023-05-24 03:00:00|6181.6|6179.8|6178.6|6176.8|6185.8|6184|6177.2|6175.4|236
1684897500000|2023-05-24 03:05:00|6178.7|6176.9|6176.9|6175.1|6179.1|6177.1|6175|6172.8|195
1684897800000|2023-05-24 03:10:00|6176.6|6174.8|6187.1|6185.3|6187.2|6185.4|6176.6|6174.8|248
1684898100000|2023-05-24 03:15:00|6187.5|6185.7|6184.9|6183.1|6188.5|6186.7|6184.7|6182.9|192
1684898400000|2023-05-24 03:20:00|6185|6183.2|6183.1|6181.3|6185.4|6183.6|6181.1|6179.3|155
1684898700000|2023-05-24 03:25:00|6183|6181.2|6184.5|6182.7|6185.6|6183.8|6182.2|6180.4|134
1684899000000|2023-05-24 03:30:00|6184.4|6182.6|6182.4|6180.6|6185.2|6183.4|6179.3|6176.8|162
1684899300000|2023-05-24 03:35:00|6182.3|6180.5|6180.3|6178.5|6182.3|6180.5|6180.1|6178.3|152
1684899600000|2023-05-24 03:40:00|6180.2|6178.4|6175.1|6173.3|6180.2|6178.4|6174.2|6172.4|152
1684899900000|2023-05-24 03:45:00|6175|6173.2|6174.8|6173|6176.1|6174.3|6173.1|6170.7|89
1684900200000|2023-05-24 03:50:00|6174.7|6172.9|6173.8|6170.8|6175.2|6173.2|6172.6|6170.8|121
1684900500000|2023-05-24 03:55:00|6174.1|6171.1|6173.2|6171.4|6174.3|6172.4|6171.1|6169.3|145
1684900800000|2023-05-24 04:00:00|6173.1|6171.3|6170.4|6168.6|6174.7|6172.9|6169.7|6167.3|144
1684901100000|2023-05-24 04:05:00|6170.7|6168.9|6170.2|6168.4|6171.5|6169.7|6170.2|6168.4|93
1684901400000|2023-05-24 04:10:00|6170.1|6168.3|6168|6166.2|6170.4|6168.6|6167|6165.2|167
1684901700000|2023-05-24 04:15:00|6167.8|6166|6169|6167.2|6171|6168.8|6167.6|6165.6|150
1684902000000|2023-05-24 04:20:00|6168.8|6167|6171.2|6169.4|6171.5|6169.7|6168.6|6166.8|140
1684902300000|2023-05-24 04:25:00|6171.3|6169.5|6173.7|6171.9|6173.7|6171.9|6171.2|6169.4|108
1684902600000|2023-05-24 04:30:00|6173.6|6171.8|6173.3|6171.5|6175.8|6174|6172.6|6170.8|154
1684902900000|2023-05-24 04:35:00|6173.2|6171.4|6169.9|6168.1|6173.3|6171.5|6169.3|6167|157
1684903200000|2023-05-24 04:40:00|6169.8|6168|6167.6|6165.8|6169.8|6168|6166.4|6164.2|134
1684903500000|2023-05-24 04:45:00|6167.7|6165.9|6169.1|6167.3|6169.4|6167.6|6167.4|6165.6|120
1684903800000|2023-05-24 04:50:00|6169|6167.2|6168.7|6166.9|6171.1|6169|6168.6|6166.8|93
1684904100000|2023-05-24 04:55:00|6168.6|6166.8|6168.1|6166.3|6170|6168.2|6168|6165.8|128
1684904400000|2023-05-24 05:00:00|6168.2|6166.4|6168.1|6166.3|6169.5|6167.7|6167.7|6165.7|163
1684904700000|2023-05-24 05:05:00|6168|6166.2|6168.3|6166.5|6171|6168|6168|6165.8|168
1684905000000|2023-05-24 05:10:00|6168.2|6166.4|6170.4|6168.6|6170.7|6168.9|6167|6164.7|183
1684905300000|2023-05-24 05:15:00|6170.5|6168.7|6169.4|6167.6|6170.8|6169|6168.7|6166.9|189
1684905600000|2023-05-24 05:20:00|6169.3|6167.5|6169.1|6166.1|6171|6168.6|6168.7|6166|126
1684905900000|2023-05-24 05:25:00|6169.2|6166.2|6167.4|6165.6|6172.1|6169.4|6167.2|6165.4|143
1684906200000|2023-05-24 05:30:00|6167.5|6165.7|6167.8|6166|6167.9|6166.1|6165.7|6163.9|188
1684906500000|2023-05-24 05:35:00|6168|6166.2|6167.9|6164.9|6169.4|6167.6|6166.8|6164.5|190
1684906800000|2023-05-24 05:40:00|6167.8|6164.8|6165.1|6163.3|6168.3|6165.5|6165.1|6162.7|185
1684907100000|2023-05-24 05:45:00|6165.2|6163.4|6166.9|6165.1|6166.9|6165.1|6162.9|6161.1|199
1684907400000|2023-05-24 05:50:00|6166.8|6165|6168.8|6165.8|6169.1|6166.8|6165.5|6163.3|203
1684907700000|2023-05-24 05:55:00|6168.7|6165.7|6164|6161|6169.5|6167.7|6163|6161|184
1684908000000|2023-05-24 06:00:00|6164.1|6161.1|6162.5|6160.7|6168.2|6166|6162.1|6160.3|432
1684908300000|2023-05-24 06:05:00|6162.4|6160.6|6160.5|6158.7|6163.8|6161.3|6159.5|6157.2|308
1684908600000|2023-05-24 06:10:00|6160.2|6158.4|6150.4|6148.6|6160.5|6158.7|6148.1|6146.2|385
1684908900000|2023-05-24 06:15:00|6150.5|6148.7|6153.5|6151.7|6154.1|6151.8|6149.8|6148|317
1684909200000|2023-05-24 06:20:00|6153.4|6151.6|6157.7|6154.7|6158.6|6156.3|6150.9|6149.1|247
1684909500000|2023-05-24 06:25:00|6157.6|6154.6|6159.6|6156.6|6159.8|6157.8|6155.5|6153.1|264
1684909800000|2023-05-24 06:30:00|6158.6|6156.8|6154.6|6152.8|6159|6157.2|6154.2|6151.9|264
1684910100000|2023-05-24 06:35:00|6154.7|6152.9|6142.1|6139.1|6156.3|6154|6141.8|6138.8|332
1684910400000|2023-05-24 06:40:00|6142|6139|6144.3|6142.5|6145.5|6143.5|6141.2|6138.2|368
1684910700000|2023-05-24 06:45:00|6144.2|6142.4|6145.5|6142.5|6147|6144.7|6142.3|6139.9|292
1684911000000|2023-05-24 06:50:00|6145.6|6142.6|6147.7|6145.9|6148.2|6145.9|6143.5|6141.7|261
1684911300000|2023-05-24 06:55:00|6148|6146.2|6148.1|6145.1|6150.3|6147.9|6147.7|6144.8|195
1684911600000|2023-05-24 07:00:00|6147.9|6144.9|6147.6|6145.8|6149|6146.9|6145.4|6142.4|304
1684911900000|2023-05-24 07:05:00|6147.7|6145.9|6150|6147|6150.7|6148.9|6146.8|6145|281
1684912200000|2023-05-24 07:10:00|6150.2|6147.2|6146.7|6144.9|6150.6|6148.8|6146.7|6144.9|256
1684912500000|2023-05-24 07:15:00|6146.6|6144.8|6138.1|6136.3|6146.7|6144.9|6137.4|6135.6|299
1684912800000|2023-05-24 07:20:00|6138|6136.2|6137.6|6135.8|6140.6|6138.8|6136.4|6133.7|285
1684913100000|2023-05-24 07:25:00|6137.7|6135.9|6136.3|6134.5|6138.8|6137|6135.7|6133.9|285
1684913400000|2023-05-24 07:30:00|6136.2|6134.4|6139|6137.2|6139.8|6137.4|6135.4|6133.6|310
1684913700000|2023-05-24 07:35:00|6138.9|6137.1|6139.6|6137.8|6142.8|6141|6138.1|6136.3|307
1684914000000|2023-05-24 07:40:00|6139.5|6137.7|6138.7|6136.9|6141.7|6139.9|6137.3|6135.5|381
1684914300000|2023-05-24 07:45:00|6138.6|6136.8|6135.5|6133.7|6138.6|6136.8|6134.5|6132.7|285
1684914600000|2023-05-24 07:50:00|6135.4|6133.6|6132.5|6130.7|6136.7|6134.9|6132.4|6130.6|204
1684914900000|2023-05-24 07:55:00|6132.6|6130.8|6136.7|6133.7|6138.7|6136.9|6132.4|6130.6|225
1684915200000|2023-05-24 08:00:00|6136.1|6134.3|6138.7|6136.9|6140|6138.2|6133.6|6131.7|301
1684915500000|2023-05-24 08:05:00|6139|6137.2|6142.6|6140.8|6142.7|6140.9|6138|6136.2|316
1684915800000|2023-05-24 08:10:00|6142.5|6140.7|6137.5|6135.7|6145.4|6143.6|6136.6|6134.8|307
1684916100000|2023-05-24 08:15:00|6137.4|6135.6|6135.2|6133.4|6138.6|6136.8|6133.8|6132|305
1684916400000|2023-05-24 08:20:00|6135.1|6133.3|6140.8|6139|6141.9|6140.1|6133.8|6132|253
1684916700000|2023-05-24 08:25:00|6140.7|6138.9|6137.5|6135.7|6140.9|6139.1|6136|6134.2|270
1684917000000|2023-05-24 08:30:00|6137.3|6135.5|6141.9|6140.1|6144.5|6142.7|6137.1|6135.3|265
1684917300000|2023-05-24 08:35:00|6142|6140.2|6141.8|6140|6144.8|6142.9|6138.4|6136.6|296
1684917600000|2023-05-24 08:40:00|6141.9|6140.1|6139.1|6137.3|6142.3|6140.5|6136.8|6135|295
1684917900000|2023-05-24 08:45:00|6139.3|6137.5|6138.5|6136.7|6141.4|6139.6|6137.3|6135.5|281
1684918200000|2023-05-24 08:50:00|6138.3|6136.5|6142.3|6140.5|6144.6|6142.6|6138.3|6136.5|259
1684918500000|2023-05-24 08:55:00|6142.2|6140.4|6141.1|6139.3|6143|6141.2|6140.3|6138.5|279
1684918800000|2023-05-24 09:00:00|6141.2|6139.4|6145.9|6142.9|6147.8|6144.8|6141|6138.9|274
1684919100000|2023-05-24 09:05:00|6146|6143|6140.2|6138.4|6147.3|6145|6139.7|6137.9|228
1684919400000|2023-05-24 09:10:00|6140.1|6138.3|6139|6137.2|6141.5|6139.7|6136.9|6135.1|304
1684919700000|2023-05-24 09:15:00|6139.2|6137.4|6137.1|6135.3|6139.8|6138|6137|6135.2|264
1684920000000|2023-05-24 09:20:00|6137|6135.2|6138.4|6136.6|6139.8|6138|6136.8|6135|210
1684920300000|2023-05-24 09:25:00|6138.5|6136.7|6139.3|6137.5|6140.8|6139|6138.4|6136.6|265
1684920600000|2023-05-24 09:30:00|6139.2|6137.4|6140.1|6138.3|6141.2|6139.4|6139.2|6137.4|229
1684920900000|2023-05-24 09:35:00|6140|6138.2|6138.7|6136.9|6140.6|6138.8|6136.5|6134.7|189
1684921200000|2023-05-24 09:40:00|6138.4|6136.6|6134.6|6132.8|6138.7|6136.6|6134.2|6132.4|254
1684921500000|2023-05-24 09:45:00|6134.7|6132.9|6135|6133.2|6136.2|6134.4|6134.3|6132.5|155
1684921800000|2023-05-24 09:50:00|6135.2|6133.4|6137.4|6135.6|6137.8|6136|6134.7|6132.9|171
1684922100000|2023-05-24 09:55:00|6137.3|6135.5|6135.3|6133.5|6137.4|6135.6|6134.2|6132.4|163
1684922400000|2023-05-24 10:00:00|6135.2|6133.4|6129.2|6127.4|6135.7|6133.5|6129.2|6127.4|246
1684922700000|2023-05-24 10:05:00|6129.1|6127.3|6126.7|6124.9|6129.7|6127.9|6126.6|6124.8|202
1684923000000|2023-05-24 10:10:00|6126.6|6124.8|6126.1|6124.3|6128.4|6126.6|6126|6124.2|202
1684923300000|2023-05-24 10:15:00|6126|6124.2|6122.6|6120.8|6126.3|6124.5|6122.3|6120.5|258
1684923600000|2023-05-24 10:20:00|6122.7|6120.9|6121.8|6120|6123.4|6121.6|6120.7|6118.9|290
1684923900000|2023-05-24 10:25:00|6121.9|6120.1|6122.6|6120.8|6123.5|6121.7|6121.2|6119.4|232
1684924200000|2023-05-24 10:30:00|6122.4|6120.6|6122.5|6120.7|6124|6122.2|6120.8|6119|240
1684924500000|2023-05-24 10:35:00|6122.6|6120.8|6122.3|6120.5|6123.8|6122|6121.7|6119.9|208
1684924800000|2023-05-24 10:40:00|6122.2|6120.4|6124.2|6122.4|6126|6124.2|6121.1|6119.3|184
1684925100000|2023-05-24 10:45:00|6123.9|6122.1|6117.6|6115.8|6123.9|6122.1|6117.2|6115.4|189
1684925400000|2023-05-24 10:50:00|6117.5|6115.7|6120.9|6119.1|6120.9|6119.1|6117.3|6115.5|198
1684925700000|2023-05-24 10:55:00|6121|6119.2|6120.9|6119.1|6122.3|6120.5|6120.4|6118.6|175
1684926000000|2023-05-24 11:00:00|6120.8|6119|6124.4|6122.6|6124.7|6122.9|6120.7|6118.9|178
1684926300000|2023-05-24 11:05:00|6124.3|6122.5|6122.4|6120.6|6125.3|6123.5|6121.7|6119.9|175
1684926600000|2023-05-24 11:10:00|6122.8|6121|6124.3|6122.5|6124.6|6122.8|6121.9|6120.1|188
1684926900000|2023-05-24 11:15:00|6124.2|6122.4|6127.9|6126.1|6128.5|6126.7|6123.9|6121.5|162
1684927200000|2023-05-24 11:20:00|6127.8|6126|6126.4|6124.6|6128.5|6126.7|6126.4|6124.6|172
1684927500000|2023-05-24 11:25:00|6126.5|6124.7|6130|6128.2|6130|6128.2|6126.5|6124.7|184
1684927800000|2023-05-24 11:30:00|6130.1|6128.3|6132|6129|6133|6130.7|6129.9|6128|171
1684928100000|2023-05-24 11:35:00|6132.1|6129.1|6136.9|6135.1|6137.9|6135.6|6132|6129|199
1684928400000|2023-05-24 11:40:00|6136.7|6134.9|6136.3|6134.5|6137.4|6135.6|6133.4|6131.6|288
1684928700000|2023-05-24 11:45:00|6136.2|6134.4|6135.6|6133.8|6139.1|6137.3|6135.1|6133.3|206
1684929000000|2023-05-24 11:50:00|6135.4|6133.6|6134.2|6132.4|6137.1|6135.3|6132.8|6131|201
1684929300000|2023-05-24 11:55:00|6134.3|6132.5|6137.9|6136.1|6137.9|6136.1|6134.3|6132.1|215
1684929600000|2023-05-24 12:00:00|6137.8|6136|6136.7|6134.9|6139.7|6137.9|6136.3|6134.5|220
1684929900000|2023-05-24 12:05:00|6136.8|6135|6134.6|6132.8|6139.4|6137.6|6134.2|6132.4|231
1684930200000|2023-05-24 12:10:00|6134.4|6132.6|6135.5|6133.7|6136.8|6135|6133.9|6132.1|197
1684930500000|2023-05-24 12:15:00|6135.6|6133.8|6136.3|6134.5|6138.3|6136.5|6133.9|6132.1|190
1684930800000|2023-05-24 12:20:00|6136.2|6134.4|6139.9|6138.1|6143.4|6141.6|6134.7|6132.9|343
1684931100000|2023-05-24 12:25:00|6139.8|6138|6133.3|6131.5|6139.8|6138|6133.3|6131.5|253
1684931400000|2023-05-24 12:30:00|6133.2|6131.4|6128.3|6126.5|6133.3|6131.5|6127.6|6125.8|259
1684931700000|2023-05-24 12:35:00|6128.8|6127|6129.7|6127.9|6130.5|6128.7|6126.5|6124.7|284
1684932000000|2023-05-24 12:40:00|6129.8|6128|6131.8|6130|6133.4|6131.6|6128.4|6126.6|227
1684932300000|2023-05-24 12:45:00|6131.7|6129.9|6127.7|6125.9|6132.2|6130.4|6127.1|6125.3|247
1684932600000|2023-05-24 12:50:00|6127.8|6126|6128.2|6126.4|6131.2|6129.4|6125.8|6124|305
1684932900000|2023-05-24 12:55:00|6128.1|6126.3|6128.1|6126.3|6129.7|6127.9|6126.3|6124.5|294
1684933200000|2023-05-24 13:00:00|6128.2|6126.4|6133|6131.2|6134.4|6132.6|6128|6126.2|275
1684933500000|2023-05-24 13:05:00|6132.9|6131.1|6129.5|6127.7|6132.9|6131.1|6127.4|6125.6|322
1684933800000|2023-05-24 13:10:00|6129.4|6127.6|6134.8|6133|6134.8|6133|6126.5|6124.7|291
1684934100000|2023-05-24 13:15:00|6134.9|6133.1|6132.8|6131|6136.8|6135|6130.3|6128.5|261
1684934400000|2023-05-24 13:20:00|6132.7|6130.9|6132.9|6131.1|6134.5|6132.7|6131.7|6129.9|285
1684934700000|2023-05-24 13:25:00|6133|6131.2|6137.4|6135.6|6137.5|6135.7|6132.8|6131|287
1684935000000|2023-05-24 13:30:00|6137|6135.2|6128.3|6126.5|6137.1|6135.3|6127.8|6126|409
1684935300000|2023-05-24 13:35:00|6128.2|6126.4|6126.3|6124.5|6130.1|6128.3|6125.4|6123.6|348
1684935600000|2023-05-24 13:40:00|6126.2|6124.4|6122.7|6120.9|6126.8|6125|6120.6|6118.8|328
1684935900000|2023-05-24 13:45:00|6122.8|6121|6125.9|6124.1|6126.1|6124.3|6120.7|6118.9|272
1684936200000|2023-05-24 13:50:00|6125.8|6124|6125|6123.2|6128|6126.2|6124.2|6122.4|210
1684936500000|2023-05-24 13:55:00|6124.9|6123.1|6120.2|6118.4|6126.4|6124.6|6119.3|6117.5|310
1684936800000|2023-05-24 14:00:00|6120|6118.2|6118.7|6116.9|6121.4|6119.6|6117.4|6115.6|321
1684937100000|2023-05-24 14:05:00|6118.8|6117|6118|6116.2|6119.3|6117.5|6117.7|6115.9|273
1684937400000|2023-05-24 14:10:00|6118.1|6116.3|6113.6|6111.8|6118.9|6117.1|6112.6|6110.8|263
1684937700000|2023-05-24 14:15:00|6113.7|6111.9|6109.7|6107.9|6114.8|6113|6109|6107.2|302
1684938000000|2023-05-24 14:20:00|6109.6|6107.8|6110.3|6108.5|6112.8|6111|6108.3|6106.5|293
1684938300000|2023-05-24 14:25:00|6110.4|6108.6|6115.2|6113.4|6117.7|6115.9|6110.4|6108.6|267
1684938600000|2023-05-24 14:30:00|6114.9|6113.1|6114.2|6112.4|6115.7|6113.9|6111.6|6109.8|266
1684938900000|2023-05-24 14:35:00|6114.7|6112.9|6113.1|6111.3|6117.2|6115.4|6112.7|6110.9|295
1684939200000|2023-05-24 14:40:00|6113|6111.2|6111.5|6109.7|6113.9|6112.1|6109.8|6108|262
1684939500000|2023-05-24 14:45:00|6111.4|6109.6|6109.2|6107.4|6112.8|6111|6108.8|6107|252
1684939800000|2023-05-24 14:50:00|6109.1|6107.3|6105.3|6103.5|6109.1|6107.3|6104.4|6102.6|262
1684940100000|2023-05-24 14:55:00|6105.2|6103.4|6110|6108.2|6110.4|6108.6|6104.1|6102.3|267
1684940400000|2023-05-24 15:00:00|6109.9|6108.1|6112.3|6110.5|6112.5|6110.7|6107|6105.2|293
1684940700000|2023-05-24 15:05:00|6112.4|6110.6|6111.2|6109.4|6113|6111.2|6110.3|6108.5|218
1684941000000|2023-05-24 15:10:00|6111.3|6109.5|6108.4|6106.6|6113.4|6111.6|6108.3|6106.5|208
1684941300000|2023-05-24 15:15:00|6108.8|6107|6108.5|6106.7|6111.2|6109.4|6107.2|6105.4|271
1684941600000|2023-05-24 15:20:00|6108.7|6106.9|6115.5|6113.7|6115.5|6113.7|6108.4|6106.6|208
1684941900000|2023-05-24 15:25:00|6115.4|6113.6|6115.5|6113.7|6118.3|6116.5|6115.2|6113.4|190
1684942200000|2023-05-24 15:30:00|6115.4|6113.6|6112.6|6110.8|6115.9|6114.1|6112.6|6110.8|193
1684942500000|2023-05-24 15:35:00|6112.7|6110.9|6111|6109.2|6113.2|6111.4|6109.2|6107.4|235
1684942800000|2023-05-24 15:40:00|6111.2|6109.4|6109.7|6107.9|6112.4|6110.6|6109.1|6107.3|250
1684943100000|2023-05-24 15:45:00|6109.8|6108|6107.7|6105.9|6111.2|6109.4|6107.2|6105.4|298
1684943400000|2023-05-24 15:50:00|6108.1|6106.3|6104.3|6102.5|6108.4|6106.6|6104.1|6102.3|270
1684943700000|2023-05-24 15:55:00|6104.2|6102.4|6106.8|6105|6107.2|6105.4|6103.8|6102|259
1684944000000|2023-05-24 16:00:00|6106.9|6105.1|6106.9|6105.1|6108.2|6106.4|6105.8|6104|239
1684944300000|2023-05-24 16:05:00|6107|6105.2|6107.7|6105.9|6108|6106.2|6104.8|6103|242
1684944600000|2023-05-24 16:10:00|6107.8|6106|6102.8|6101|6107.8|6106|6102.7|6100.9|325
1684944900000|2023-05-24 16:15:00|6102.7|6100.9|6100.8|6099|6103|6101.2|6099.7|6097.9|284
1684945200000|2023-05-24 16:20:00|6100.9|6099.1|6097.8|6096|6101.3|6099.5|6097.5|6095.7|215
1684945500000|2023-05-24 16:25:00|6098.1|6096.3|6097.6|6095.8|6099.5|6097.7|6097.3|6095.5|163
1684945800000|2023-05-24 16:30:00|6097.7|6095.9|6097.7|6095.9|6098.4|6096.6|6095.9|6094.1|188
1684946100000|2023-05-24 16:35:00|6097.6|6095.8|6100.5|6098.7|6100.5|6098.7|6095.4|6093.6|185
1684946400000|2023-05-24 16:40:00|6100.9|6099.1|6103.4|6101.6|6105|6103.2|6100.8|6099|226
1684946700000|2023-05-24 16:45:00|6103.3|6101.5|6103|6101.2|6103.7|6101.9|6101.4|6099.6|270
1684947000000|2023-05-24 16:50:00|6103.6|6101.8|6107|6105.2|6107|6105.2|6102.9|6101.1|243
1684947300000|2023-05-24 16:55:00|6107.1|6105.3|6105.5|6103.7|6108.4|6106.6|6104.6|6102.8|215
1684947600000|2023-05-24 17:00:00|6105.6|6103.8|6101.1|6099.3|6105.8|6104|6101|6099.2|252
1684947900000|2023-05-24 17:05:00|6101|6099.2|6101.9|6100.1|6102.7|6100.9|6099.9|6098.1|196
1684948200000|2023-05-24 17:10:00|6102|6100.2|6101.8|6100|6103.4|6101.6|6101.4|6099.6|186
1684948500000|2023-05-24 17:15:00|6101.9|6100.1|6104.5|6102.7|6104.7|6102.9|6101.9|6100.1|214
1684948800000|2023-05-24 17:20:00|6104.7|6102.9|6107.4|6105.6|6109.5|6107.7|6104.4|6102.6|228
1684949100000|2023-05-24 17:25:00|6107.3|6105.5|6107.8|6106|6108.6|6106.8|6106.5|6104.7|191
1684949400000|2023-05-24 17:30:00|6107.6|6105.8|6107.7|6105.9|6109.5|6107.7|6107.5|6105.7|176
1684949700000|2023-05-24 17:35:00|6107.9|6106.1|6108.1|6106.3|6110|6108.2|6107.2|6105.4|186
1684950000000|2023-05-24 17:40:00|6108|6106.2|6106.6|6104.8|6108.6|6106.8|6106.6|6104.8|151
1684950300000|2023-05-24 17:45:00|6107|6105.2|6106.5|6104.7|6107.9|6106.1|6105.3|6103.5|156
1684950600000|2023-05-24 17:50:00|6106.4|6104.6|6105.9|6104.1|6107.3|6105.5|6105.6|6103.8|134
1684950900000|2023-05-24 17:55:00|6106|6104.2|6103.9|6099.9|6106.8|6105|6103.2|6099.2|203
1684951200000|2023-05-24 18:00:00|6104.3|6101.1|6100.6|6098.8|6106.9|6103|6098.5|6096.6|417
1684951500000|2023-05-24 18:05:00|6100.7|6098.9|6103.4|6101.6|6104.5|6102.7|6100.7|6098.9|297
1684951800000|2023-05-24 18:10:00|6103.5|6101.7|6106.2|6104.4|6107.3|6105.5|6103.4|6101.6|352
1684952100000|2023-05-24 18:15:00|6105.9|6104.1|6106.8|6105|6109.6|6107.8|6105.8|6104|304
1684952400000|2023-05-24 18:20:00|6106.7|6104.9|6103.8|6102|6106.7|6104.9|6103.6|6101.8|246
1684952700000|2023-05-24 18:25:00|6103.9|6102.1|6103.5|6101.7|6104.2|6102.4|6100.8|6099|235
1684953000000|2023-05-24 18:30:00|6103.4|6101.6|6103.8|6102|6105.2|6103.4|6102.7|6100.9|215
1684953300000|2023-05-24 18:35:00|6103.9|6102.1|6104.9|6103.1|6105.9|6104.1|6103.3|6101.5|178
1684953600000|2023-05-24 18:40:00|6104.8|6103|6109.7|6107.9|6109.9|6108.1|6104.8|6103|181
1684953900000|2023-05-24 18:45:00|6109.6|6107.8|6107.9|6106.1|6110.2|6108|6107.9|6106.1|211
1684954200000|2023-05-24 18:50:00|6107.8|6106|6105.4|6103.6|6107.9|6106.1|6104.9|6103.1|197
1684954500000|2023-05-24 18:55:00|6105.2|6103.4|6095.7|6092.7|6105.9|6104.1|6095.2|6092.2|333
1684954800000|2023-05-24 19:00:00|6095.8|6092.8|6095.3|6093.5|6099.1|6096.1|6094.8|6092.5|403
1684955100000|2023-05-24 19:05:00|6095.4|6093.6|6097.9|6096.1|6098.4|6096.6|6095.4|6093.6|199
1684955400000|2023-05-24 19:10:00|6097.8|6096|6098.1|6096.3|6099.3|6096.7|6097.8|6096|143
1684955700000|2023-05-24 19:15:00|6098|6096.2|6101.2|6099.4|6101.5|6099.7|6097.9|6096.1|153
1684956000000|2023-05-24 19:20:00|6101.3|6099.5|6101.9|6100.1|6103.4|6101.6|6101|6099.2|207
1684956300000|2023-05-24 19:25:00|6102|6100.2|6102.7|6100.9|6103.9|6102.1|6101.9|6100.1|168
1684956600000|2023-05-24 19:30:00|6102.8|6101|6103.8|6102|6106.4|6104.6|6102.7|6100.9|201
1684956900000|2023-05-24 19:35:00|6103.7|6101.9|6103.1|6101.3|6103.8|6102|6102.2|6100.4|154
1684957200000|2023-05-24 19:40:00|6103.3|6101.5|6102|6100.2|6103.7|6101.9|6101.7|6099.9|93
1684957500000|2023-05-24 19:45:00|6102.1|6100.3|6102.1|6100.3|6102.4|6100.6|6101.4|6099.6|119
1684957800000|2023-05-24 19:50:00|6102.2|6100.4|6105.4|6103.6|6105.4|6103.6|6101.2|6099.4|158
1684958100000|2023-05-24 19:55:00|6105.3|6103.5|6104.3|6102.5|6106.2|6104.4|6104|6102.2|157
1684958400000|2023-05-24 20:00:00|6104.4|6102.6|6106.5|6104.7|6106.5|6104.7|6104.3|6102.1|133
1684958700000|2023-05-24 20:05:00|6106.4|6104.6|6107|6105.2|6107.4|6105.6|6106.3|6104.5|110
1684959000000|2023-05-24 20:10:00|6107.1|6105.3|6109.4|6107.6|6109.8|6107.7|6107|6105|79
1684959300000|2023-05-24 20:15:00|6109.7|6107.9|6109.8|6108|6110.3|6108.3|6109.5|6107.1|132
1684959600000|2023-05-24 20:20:00|6109.7|6107.9|6110.6|6107.6|6111.7|6109.4|6109.5|6107.1|130
1684959900000|2023-05-24 20:25:00|6110.5|6107.5|6108.5|6105.5|6110.5|6108.2|6108.5|6105.5|71
1684960200000|2023-05-24 20:30:00|6108|6106.2|6108.4|6106.6|6109.4|6107.1|6107.8|6106|94
1684960500000|2023-05-24 20:35:00|6108.3|6106.5|6108.9|6105.9|6109.1|6106.7|6107.8|6105.2|93
1684960800000|2023-05-24 20:40:00|6109|6106|6112.2|6110.4|6112.8|6110.4|6108.5|6105.9|118
1684961100000|2023-05-24 20:45:00|6112.8|6109.8|6112|6109|6113.6|6110.7|6111.4|6108.6|110
1684961400000|2023-05-24 20:50:00|6111.9|6108.9|6114.1|6111.1|6114.1|6111.1|6111.9|6108.9|86
1684961700000|2023-05-24 20:55:00|6114|6111|6113.5|6110.5|6114.1|6111.1|6113.2|6110.2|98
1684962000000|2023-05-24 21:00:00|6110.6|6106.6|6112.5|6108.5|6112.5|6108.5|6105.6|6101.6|39
1684962300000|2023-05-24 21:05:00|6112.2|6108.2|6113.5|6109.5|6114|6110|6111.2|6107.2|38
1684962600000|2023-05-24 21:10:00|6113.6|6109.6|6112.4|6108.4|6116|6112|6111.9|6107.9|44
1684962900000|2023-05-24 21:15:00|6112.6|6108.6|6111.3|6107.3|6112.8|6108.8|6111.3|6107.3|42
1684963200000|2023-05-24 21:20:00|6111.5|6107.5|6111.6|6107.6|6112.3|6108.3|6111.3|6107.3|27
1684963500000|2023-05-24 21:25:00|6111.5|6107.5|6111.5|6107.5|6111.6|6107.6|6110.4|6106.4|26
1684963800000|2023-05-24 21:30:00|6111.4|6107.4|6113.8|6109.8|6114.6|6110.6|6110|6106|280
1684964100000|2023-05-24 21:35:00|6113.6|6109.6|6111.2|6107.2|6114.5|6110.5|6110.9|6106.9|357
1684964400000|2023-05-24 21:40:00|6111.3|6107.3|6111.8|6107.8|6111.9|6107.9|6110.8|6106.8|359
1684964700000|2023-05-24 21:45:00|6112.1|6108.1|6111.5|6107.5|6113.4|6109.4|6110.5|6106.5|184
1684965000000|2023-05-24 21:50:00|6111.4|6107.4|6111.8|6107.8|6112.6|6108.6|6110.8|6106.8|170
1684965300000|2023-05-24 21:55:00|6111.7|6107.7|6111.8|6107.8|6112.1|6108.1|6110.9|6106.9|176
1684965600000|2023-05-24 22:00:00|6111.9|6107.9|6114|6111|6114.5|6111.5|6110|6106|176
1684965900000|2023-05-24 22:05:00|6113.9|6110.9|6113.6|6110.6|6114.5|6111.5|6113.4|6110.4|71
1684966200000|2023-05-24 22:10:00|6113.5|6110.5|6110|6107|6113.5|6110.5|6109.9|6106.9|51
1684966500000|2023-05-24 22:15:00|6109.9|6106.9|6109.8|6106.8|6110.1|6107.1|6109.7|6106.7|304
1684966800000|2023-05-24 22:20:00|6109.7|6106.7|6107.4|6104.4|6109.9|6106.9|6107.4|6104.4|87
1684967100000|2023-05-24 22:25:00|6107.3|6104.3|6108.3|6105.3|6108.7|6105.7|6107.2|6104.2|46
1684967400000|2023-05-24 22:30:00|6108.4|6105.4|6105.1|6102.1|6108.5|6105.5|6105.1|6102.1|58
1684967700000|2023-05-24 22:35:00|6105.2|6102.2|6113.6|6110.6|6114.1|6111.1|6103.7|6100.7|288
1684968000000|2023-05-24 22:40:00|6113.4|6110.4|6112.5|6109.5|6113.5|6110.5|6111.3|6108.3|121
1684968300000|2023-05-24 22:45:00|6112.6|6109.6|6113.6|6110.6|6115.3|6112.3|6111.5|6108.5|147
1684968600000|2023-05-24 22:50:00|6113.3|6110.3|6114.2|6111.2|6114.7|6111.7|6112.7|6109.7|82
1684968900000|2023-05-24 22:55:00|6114.3|6111.3|6114.5|6111.5|6115.6|6112.6|6113.8|6110.8|109
1684969200000|2023-05-24 23:00:00|6114.4|6111.4|6112.4|6109.4|6114.8|6111.8|6112|6109|135
1684969500000|2023-05-24 23:05:00|6112.5|6109.5|6111.2|6108.2|6113.7|6110.7|6110.9|6107.9|79
1684969800000|2023-05-24 23:10:00|6111.3|6108.3|6111.3|6108.3|6111.7|6108.7|6110.1|6107.1|97
1684970100000|2023-05-24 23:15:00|6111.2|6108.2|6109.3|6106.3|6112|6109|6109.3|6106.3|64
1684970400000|2023-05-24 23:20:00|6109.2|6106.2|6108.7|6105.7|6110.2|6107.7|6108.2|6105.6|83
1684970700000|2023-05-24 23:25:00|6108.8|6105.8|6105.4|6103.6|6110|6108.2|6105.4|6103.6|89
1684971000000|2023-05-24 23:30:00|6105.5|6103.7|6106.5|6104.7|6106.6|6104.8|6103.4|6101.6|157
1684971300000|2023-05-24 23:35:00|6106.6|6104.8|6106.5|6104.7|6108.2|6105.7|6106.3|6103.8|86
1684971600000|2023-05-24 23:40:00|6106.6|6104.8|6107.2|6105.4|6107.6|6105.8|6106.4|6104.6|55
1684971900000|2023-05-24 23:45:00|6107.4|6105.6|6108.5|6106.7|6108.6|6106.8|6106.8|6105|95
1684972200000|2023-05-24 23:50:00|6108.4|6106.6|6108.2|6105.2|6108.5|6106.7|6107.1|6104.5|71
1684972500000|2023-05-24 23:55:00|6108.1|6105.1|6105.1|6103.3|6108.2|6105.8|6105.1|6103.3|84
1684972800000|2023-05-25 00:00:00|6105.2|6103.4|6100|6098.2|6105.7|6103.4|6097.4|6095.6|277
1684973100000|2023-05-25 00:05:00|6100.1|6098.3|6101.9|6100.1|6103.9|6102.1|6099|6097.2|158
1684973400000|2023-05-25 00:10:00|6101.8|6100|6097.6|6095.8|6101.9|6100.1|6096.6|6094.8|162
1684973700000|2023-05-25 00:15:00|6097.5|6095.7|6098|6096.2|6098.1|6096.3|6095.6|6093.8|133
1684974000000|2023-05-25 00:20:00|6097.8|6096|6099.4|6097.6|6099.9|6098.1|6096.2|6094.4|153
1684974300000|2023-05-25 00:25:00|6099.5|6097.7|6094.9|6093.1|6099.5|6097.7|6094.7|6092.9|102
1684974600000|2023-05-25 00:30:00|6095|6093.2|6095.6|6093.8|6096.6|6094.8|6093.9|6092.1|100
1684974900000|2023-05-25 00:35:00|6095.7|6093.9|6098.4|6096.6|6099|6097.2|6095.7|6093.9|103
1684975200000|2023-05-25 00:40:00|6098.3|6096.5|6099.2|6097.4|6099.6|6097.8|6098.2|6096.4|94
1684975500000|2023-05-25 00:45:00|6099.1|6097.3|6099|6097.2|6100.1|6098.3|6098.9|6097.1|99
1684975800000|2023-05-25 00:50:00|6099.2|6097.4|6096.4|6094.6|6100.6|6098.8|6096.3|6094.5|169
1684976100000|2023-05-25 00:55:00|6096.5|6094.7|6097.2|6095.4|6097.5|6095.4|6095.4|6093.6|79
1684976400000|2023-05-25 01:00:00|6097.1|6095.3|6100|6098.2|6100.4|6098.6|6096.1|6094.3|158
1684976700000|2023-05-25 01:05:00|6100.1|6098.3|6093.5|6091.7|6100.6|6098.8|6093.3|6091.5|190
1684977000000|2023-05-25 01:10:00|6093.6|6091.8|6092.1|6090.3|6093.7|6091.9|6088.8|6087|145
1684977300000|2023-05-25 01:15:00|6092.2|6090.4|6091.8|6088.8|6093.7|6091.9|6089.2|6087.4|244
1684977600000|2023-05-25 01:20:00|6091.7|6088.7|6089.2|6087.4|6091.8|6089.9|6086.4|6084.6|273
1684977900000|2023-05-25 01:25:00|6089.3|6087.5|6089.7|6087.9|6090.6|6088.8|6087.6|6085.8|152
1684978200000|2023-05-25 01:30:00|6089.8|6088|6095.2|6093.4|6096.3|6094|6089.8|6087.7|246
1684978500000|2023-05-25 01:35:00|6095|6093.2|6090.5|6088.7|6095.2|6093.4|6089|6087.2|255
1684978800000|2023-05-25 01:40:00|6090.6|6088.8|6086.5|6084.7|6091.1|6088.8|6086.1|6084.3|282
1684979100000|2023-05-25 01:45:00|6086.4|6084.6|6091.4|6088.4|6091.6|6089.8|6086.4|6084.6|207
1684979400000|2023-05-25 01:50:00|6091.3|6088.3|6087.8|6086|6091.8|6090|6087.7|6085.9|216
1684979700000|2023-05-25 01:55:00|6087.7|6085.9|6090.3|6088.5|6090.9|6089.1|6087.5|6085.7|157
1684980000000|2023-05-25 02:00:00|6090.2|6088.4|6090.7|6088.9|6093.2|6091.4|6087.9|6086.1|278
1684980300000|2023-05-25 02:05:00|6090.8|6089|6091|6089.2|6092.5|6090.7|6088.4|6086.6|235
1684980600000|2023-05-25 02:10:00|6091.1|6089.3|6092.6|6090.8|6093.4|6091.6|6089.3|6087.5|223
1684980900000|2023-05-25 02:15:00|6092.5|6090.7|6092.8|6091|6095|6093.2|6090.1|6088.1|176
1684981200000|2023-05-25 02:20:00|6092.7|6090.9|6093.8|6090.8|6093.8|6091.7|6091.1|6088.7|220
1684981500000|2023-05-25 02:25:00|6093.9|6090.9|6098.6|6095.6|6099.3|6096.9|6093.4|6090.5|222
1684981800000|2023-05-25 02:30:00|6098.5|6095.5|6100.4|6098.6|6101.4|6098.9|6097.3|6095.4|169
1684982100000|2023-05-25 02:35:00|6100|6098.2|6101.1|6099.3|6102.3|6099.9|6099.3|6097.5|157
1684982400000|2023-05-25 02:40:00|6101.2|6099.4|6100.3|6098.5|6101.8|6100|6099.2|6097.4|155
1684982700000|2023-05-25 02:45:00|6100.4|6098.6|6098.9|6097.1|6101|6099.2|6097.7|6095.9|145
1684983000000|2023-05-25 02:50:00|6099.2|6097.4|6098.5|6096.7|6099.7|6097.9|6097.8|6096|122
1684983300000|2023-05-25 02:55:00|6098.6|6096.8|6094|6092.2|6099.3|6097.5|6093.9|6091.6|152
1684983600000|2023-05-25 03:00:00|6094.6|6091.6|6094.1|6092.3|6094.8|6093|6090.3|6088.5|199
1684983900000|2023-05-25 03:05:00|6094|6092.2|6096|6094.2|6098.8|6096.3|6093.8|6092|198
1684984200000|2023-05-25 03:10:00|6095.9|6094.1|6098.1|6096.3|6098.9|6097.1|6095.1|6093.3|172
1684984500000|2023-05-25 03:15:00|6097.9|6096.1|6097.9|6096.1|6099.1|6097.3|6097.1|6095.3|189
1684984800000|2023-05-25 03:20:00|6098|6096.2|6092.2|6090.4|6100|6098.2|6091.7|6089.9|218
1684985100000|2023-05-25 03:25:00|6092|6090.2|6089.8|6088|6093.8|6092|6088.7|6086.9|233
1684985400000|2023-05-25 03:30:00|6089.9|6088.1|6089.8|6088|6090.6|6088.8|6087.8|6086|192
1684985700000|2023-05-25 03:35:00|6089.9|6088.1|6090|6088.2|6090.7|6088.9|6089.1|6087.3|123
1684986000000|2023-05-25 03:40:00|6089.9|6088.1|6090.9|6089.1|6091.7|6089.9|6089.9|6088.1|132
1684986300000|2023-05-25 03:45:00|6091|6089.2|6090.2|6088.4|6092.5|6090.7|6089.8|6088|95
1684986600000|2023-05-25 03:50:00|6090.3|6088.5|6088.1|6086.3|6091.1|6089.3|6087.9|6086.1|94
1684986900000|2023-05-25 03:55:00|6088|6086.2|6087.6|6085.8|6089.7|6087.9|6087.6|6085.8|110
1684987200000|2023-05-25 04:00:00|6087.7|6085.9|6089.2|6087.4|6090.5|6088.3|6087.7|6085.5|118
1684987500000|2023-05-25 04:05:00|6089.1|6087.3|6089.2|6087.4|6089.5|6087.7|6088.6|6086.8|83
1684987800000|2023-05-25 04:10:00|6089.1|6087.3|6086.2|6084.4|6090.1|6088.3|6086|6084.2|65
1684988100000|2023-05-25 04:15:00|6086.3|6084.5|6086.8|6085|6089|6086.5|6086.3|6084.5|94
1684988400000|2023-05-25 04:20:00|6086.7|6084.9|6087.6|6085.8|6088.1|6086|6086.5|6084.2|117
1684988700000|2023-05-25 04:25:00|6087.5|6085.7|6087.2|6085.4|6087.9|6085.7|6085.7|6083.9|104
1684989000000|2023-05-25 04:30:00|6087.1|6085.3|6083.4|6081.6|6087.2|6085.4|6082.5|6080.7|102
1684989300000|2023-05-25 04:35:00|6083.5|6081.7|6084.8|6083|6085.8|6084|6083.5|6081.7|110
1684989600000|2023-05-25 04:40:00|6084.7|6082.9|6084.4|6082.6|6085.3|6083.5|6083.3|6081.5|98
1684989900000|2023-05-25 04:45:00|6084.3|6082.5|6082.8|6081|6084.3|6082.5|6082.5|6080.7|76
1684990200000|2023-05-25 04:50:00|6083.3|6081.5|6083.5|6081.7|6083.8|6082|6082.2|6080|120
1684990500000|2023-05-25 04:55:00|6083.4|6081.6|6083.8|6082|6083.9|6082.1|6082|6080.2|102
1684990800000|2023-05-25 05:00:00|6083.3|6081.5|6087.4|6085.6|6087.4|6085.6|6082.8|6081|169
1684991100000|2023-05-25 05:05:00|6087.3|6085.5|6083.8|6082|6087.3|6085.5|6083.6|6081.8|133
1684991400000|2023-05-25 05:10:00|6083.7|6081.9|6084.6|6082.8|6086.1|6084.3|6083.3|6081.5|142
1684991700000|2023-05-25 05:15:00|6084.5|6082.7|6083.4|6081.6|6084.6|6082.8|6082.7|6080.9|121
1684992000000|2023-05-25 05:20:00|6083.6|6081.8|6079.7|6077.9|6083.6|6081.8|6078.1|6076.3|169
1684992300000|2023-05-25 05:25:00|6079.6|6077.8|6081.2|6079.4|6081.3|6079.5|6078.5|6076.6|154
1684992600000|2023-05-25 05:30:00|6081.1|6079.3|6082|6080.2|6083.1|6081.3|6080.6|6078.8|134
1684992900000|2023-05-25 05:35:00|6082.1|6080.3|6081.4|6079.6|6084.1|6082.3|6081.2|6079.4|119
1684993200000|2023-05-25 05:40:00|6081.3|6079.5|6084.2|6082.4|6084.6|6082.8|6081|6079.2|156
1684993500000|2023-05-25 05:45:00|6084|6082.2|6083.9|6082.1|6086.3|6083.9|6083.6|6081.8|170
1684993800000|2023-05-25 05:50:00|6084|6082.2|6082.5|6080.7|6084.1|6082.3|6082.3|6080.5|121
1684994100000|2023-05-25 05:55:00|6082.4|6080.6|6085|6083.2|6085.4|6083.2|6081.9|6080.1|135
1684994400000|2023-05-25 06:00:00|6084.9|6083.1|6077.8|6076|6084.9|6083.1|6077.2|6075.4|286
1684994700000|2023-05-25 06:05:00|6077.9|6076.1|6081.1|6079.3|6081.9|6080.1|6077.9|6076.1|255
1684995000000|2023-05-25 06:10:00|6081|6079.2|6080.9|6079.1|6084.8|6083|6079.7|6077.9|239
1684995300000|2023-05-25 06:15:00|6081|6079.2|6084.7|6082.9|6086.3|6084.5|6080.8|6079|215
1684995600000|2023-05-25 06:20:00|6084.8|6083|6088.2|6086.4|6088.2|6086.4|6084.3|6082.5|179
1684995900000|2023-05-25 06:25:00|6088.1|6086.3|6091.3|6089.5|6091.9|6090.1|6087.4|6085.6|242
1684996200000|2023-05-25 06:30:00|6091.2|6089.4|6096.3|6094.5|6096.8|6095|6091.1|6089.3|259
1684996500000|2023-05-25 06:35:00|6096.2|6094.4|6096.4|6094.6|6097|6094.9|6094.6|6092.8|219
1684996800000|2023-05-25 06:40:00|6095.9|6094.1|6097.6|6095.8|6098.7|6096.9|6094.5|6092.7|189
1684997100000|2023-05-25 06:45:00|6097.4|6095.6|6100.4|6098.6|6101.8|6100|6097.4|6095.6|219
1684997400000|2023-05-25 06:50:00|6100.3|6098.5|6097.1|6095.3|6100.4|6098.6|6096.8|6095|198
1684997700000|2023-05-25 06:55:00|6097|6095.2|6090.6|6088.8|6097|6095.2|6087.7|6085.9|230
1684998000000|2023-05-25 07:00:00|6090.4|6088.6|6088.6|6086.8|6090.7|6088.9|6085.4|6083.6|356
1684998300000|2023-05-25 07:05:00|6088.5|6086.7|6086.2|6084.4|6088.7|6086.9|6084.5|6082.7|357
1684998600000|2023-05-25 07:10:00|6086.1|6084.3|6085|6083.2|6088.3|6086.5|6085|6083.2|279
1684998900000|2023-05-25 07:15:00|6085.1|6083.3|6089.3|6087.5|6089.8|6088|6084.2|6082.4|296
1684999200000|2023-05-25 07:20:00|6089.1|6087.3|6090.8|6089|6094.3|6091.9|6089|6087.2|287
1684999500000|2023-05-25 07:25:00|6090.7|6088.9|6088.9|6087.1|6091.3|6089.5|6087.8|6086|295
1684999800000|2023-05-25 07:30:00|6088.8|6087|6086.8|6085|6090.1|6088.3|6086.6|6084.8|270
1685000100000|2023-05-25 07:35:00|6086.9|6085.1|6086|6084.2|6087.6|6085.8|6081.8|6080|282
1685000400000|2023-05-25 07:40:00|6086.5|6084.7|6085.9|6084.1|6087.8|6086|6084.6|6082.8|228
1685000700000|2023-05-25 07:45:00|6085.8|6084|6087.3|6085.5|6087.8|6086|6085.2|6083.4|192
1685001000000|2023-05-25 07:50:00|6087.2|6085.4|6083.2|6081.4|6087.2|6085.4|6082.7|6080.9|243
1685001300000|2023-05-25 07:55:00|6083|6081.2|6087.5|6085.7|6087.5|6085.7|6082.7|6080.9|248
1685001600000|2023-05-25 08:00:00|6087.8|6086|6089.3|6087.5|6090.2|6088.4|6086.8|6085|232
1685001900000|2023-05-25 08:05:00|6089.4|6087.6|6094.3|6092.5|6095.3|6093.5|6089.2|6087.4|272
1685002200000|2023-05-25 08:10:00|6094.2|6092.4|6095|6093.2|6095.5|6093.7|6093.2|6091.4|174
1685002500000|2023-05-25 08:15:00|6094.9|6093.1|6097.2|6095.4|6097.2|6095.4|6093|6091.2|244
1685002800000|2023-05-25 08:20:00|6097.6|6095.8|6094.7|6092.9|6097.6|6095.8|6093.9|6092.1|203
1685003100000|2023-05-25 08:25:00|6094.8|6093|6092.7|6090.9|6095.7|6093.9|6092.5|6090.7|175
1685003400000|2023-05-25 08:30:00|6092.6|6090.8|6089.8|6088|6092.8|6091|6089.7|6087.9|199
1685003700000|2023-05-25 08:35:00|6089.9|6088.1|6093.3|6091.5|6095.3|6093.5|6089.9|6088.1|198
1685004000000|2023-05-25 08:40:00|6093.5|6091.7|6092.2|6090.4|6093.5|6091.7|6091.1|6089.3|181
1685004300000|2023-05-25 08:45:00|6092.1|6090.3|6090.1|6088.3|6092.2|6090.4|6088.6|6086.8|199
1685004600000|2023-05-25 08:50:00|6090.2|6088.4|6086.6|6084.8|6090.4|6088.6|6086|6084.2|173
1685004900000|2023-05-25 08:55:00|6087.1|6085.3|6085.6|6083.8|6087.2|6085.4|6084.2|6082.4|154
1685005200000|2023-05-25 09:00:00|6085.7|6083.9|6084.1|6082.3|6087.1|6085.3|6084.1|6082.3|181
1685005500000|2023-05-25 09:05:00|6083.8|6082|6082.8|6081|6085.8|6084|6082.2|6080.4|187
1685005800000|2023-05-25 09:10:00|6082.7|6080.9|6081.5|6079.7|6082.7|6080.9|6079.2|6077.4|207
1685006100000|2023-05-25 09:15:00|6081.4|6079.6|6084.7|6082.9|6085.3|6083.5|6079.7|6077.9|167
1685006400000|2023-05-25 09:20:00|6084.8|6083|6082.1|6080.3|6084.8|6083|6081.2|6079.4|149
1685006700000|2023-05-25 09:25:00|6082|6080.2|6083.1|6081.3|6085.1|6083.3|6082|6080.2|133
1685007000000|2023-05-25 09:30:00|6083.5|6081.7|6085.1|6083.3|6086.3|6084.5|6083.5|6081.7|158
1685007300000|2023-05-25 09:35:00|6085.2|6083.4|6083.1|6081.3|6086.6|6084.8|6083.1|6081.3|139
1685007600000|2023-05-25 09:40:00|6083.2|6081.4|6081.1|6079.3|6083.2|6081.4|6080.4|6078.6|186
1685007900000|2023-05-25 09:45:00|6080.9|6079.1|6082.7|6080.9|6083.2|6081.4|6080.8|6079|146
1685008200000|2023-05-25 09:50:00|6082.8|6081|6083.6|6081.8|6084.5|6082.7|6082.5|6080.7|172
1685008500000|2023-05-25 09:55:00|6083.7|6081.9|6080.8|6079|6084.2|6082.4|6080.2|6078.4|161
1685008800000|2023-05-25 10:00:00|6080.9|6079.1|6082.3|6080.5|6082.3|6080.5|6080.2|6078.4|156
1685009100000|2023-05-25 10:05:00|6082.4|6080.6|6083|6081.2|6083.7|6081.9|6081.8|6080|141
1685009400000|2023-05-25 10:10:00|6082.9|6081.1|6082|6080.2|6083.4|6081.6|6081.2|6079.4|153
1685009700000|2023-05-25 10:15:00|6082.1|6080.3|6083.3|6081.5|6084.7|6082.9|6082|6080.2|146
1685010000000|2023-05-25 10:20:00|6083.2|6081.4|6082.8|6081|6084.2|6082.4|6082.7|6080.9|143
1685010300000|2023-05-25 10:25:00|6082.7|6080.9|6082.2|6080.4|6083.8|6082|6082|6080.2|145
1685010600000|2023-05-25 10:30:00|6082.3|6080.5|6081.7|6079.9|6083.7|6081.9|6081.3|6079.5|151
1685010900000|2023-05-25 10:35:00|6081.8|6080|6081.7|6079.9|6082.9|6081.1|6080.8|6079|146
1685011200000|2023-05-25 10:40:00|6081.6|6079.8|6080.4|6078.6|6082.4|6080.6|6079.7|6077.9|125
1685011500000|2023-05-25 10:45:00|6080.3|6078.5|6079.9|6078.1|6081.5|6079.7|6079.9|6078.1|166
1685011800000|2023-05-25 10:50:00|6080|6078.2|6079.5|6077.7|6080.8|6079|6079.3|6077.5|114
1685012100000|2023-05-25 10:55:00|6079.4|6077.6|6077.2|6075.4|6079.7|6077.9|6076.8|6075|157
1685012400000|2023-05-25 11:00:00|6077.3|6075.5|6072.2|6070.4|6078.5|6076.7|6071.4|6069.6|202
1685012700000|2023-05-25 11:05:00|6072.1|6070.3|6070.7|6068.9|6072.7|6070.9|6068.9|6067.1|192
1685013000000|2023-05-25 11:10:00|6070.8|6069|6068.2|6066.4|6071.7|6069.9|6066.7|6064.9|131
1685013300000|2023-05-25 11:15:00|6068.3|6066.5|6073.8|6072|6073.8|6072|6068.3|6066.5|138
1685013600000|2023-05-25 11:20:00|6073.9|6072.1|6075.3|6073.5|6076.3|6074.5|6073.3|6071.5|117
1685013900000|2023-05-25 11:25:00|6075.2|6073.4|6077.2|6075.4|6077.3|6075.5|6075.2|6073.4|134
1685014200000|2023-05-25 11:30:00|6076.9|6075.1|6075.5|6073.7|6077.6|6075.8|6075.3|6073.5|159
1685014500000|2023-05-25 11:35:00|6075.4|6073.6|6073.9|6072.1|6075.4|6073.6|6072.7|6070.9|180
1685014800000|2023-05-25 11:40:00|6074|6072.2|6074.7|6072.9|6074.7|6072.9|6072.3|6070.5|134
1685015100000|2023-05-25 11:45:00|6074.6|6072.8|6074.7|6072.9|6075.5|6073.7|6073.2|6071.4|163
1685015400000|2023-05-25 11:50:00|6074.6|6072.8|6076.3|6074.5|6077.3|6075.5|6074.2|6072.4|185
1685015700000|2023-05-25 11:55:00|6076.4|6074.6|6078.3|6076.5|6078.3|6076.5|6075.7|6073.9|146
1685016000000|2023-05-25 12:00:00|6078.4|6076.6|6081.1|6079.3|6081.1|6079.3|6077.1|6075.3|260
1685016300000|2023-05-25 12:05:00|6081.2|6079.4|6080.7|6078.9|6082.8|6081|6079.2|6077.4|230
1685016600000|2023-05-25 12:10:00|6080.6|6078.8|6087.1|6085.3|6088.4|6086.6|6080.4|6078.6|263
1685016900000|2023-05-25 12:15:00|6087.2|6085.4|6085|6083.2|6087.2|6085.4|6083|6081.2|263
1685017200000|2023-05-25 12:20:00|6084.9|6083.1|6084.8|6083|6086.1|6084.1|6082.3|6080.5|316
1685017500000|2023-05-25 12:25:00|6084.7|6082.9|6086.4|6082.4|6089.5|6085.5|6082.8|6080|282
1685017800000|2023-05-25 12:30:00|6084.7|6080.7|6071.3|6069.5|6086.8|6082.8|6069.9|6068.1|653
1685018100000|2023-05-25 12:35:00|6071.4|6069.6|6066.9|6065.1|6071.7|6069.9|6066.2|6064.4|509
1685018400000|2023-05-25 12:40:00|6066.8|6065|6066.1|6064.3|6070.9|6069.1|6064.2|6062.4|505
1685018700000|2023-05-25 12:45:00|6065.9|6064.1|6063.5|6061.7|6067.8|6066|6063|6061.2|468
1685019000000|2023-05-25 12:50:00|6063.4|6061.6|6063.6|6061.8|6065.9|6064.1|6062.5|6060.7|387
1685019300000|2023-05-25 12:55:00|6063.4|6061.6|6065.4|6063.6|6066.7|6064.9|6062.3|6060.5|374
1685019600000|2023-05-25 13:00:00|6065.1|6063.3|6067.3|6065.5|6067.6|6065.8|6061.3|6059.5|321
1685019900000|2023-05-25 13:05:00|6067.4|6065.6|6066.9|6065.1|6071.2|6069.4|6065.8|6064|329
1685020200000|2023-05-25 13:10:00|6066.8|6065|6068.3|6066.5|6071.6|6069.8|6064.8|6063|332
1685020500000|2023-05-25 13:15:00|6068.1|6066.3|6072.9|6071.1|6073|6071.2|6067.5|6065.7|301
1685020800000|2023-05-25 13:20:00|6072.8|6071|6074.3|6072.5|6077.5|6075.7|6072.2|6070.4|349
1685021100000|2023-05-25 13:25:00|6074.2|6072.4|6069.4|6067.6|6074.4|6072.6|6069.4|6067.6|254
1685021400000|2023-05-25 13:30:00|6069.6|6067.8|6064.5|6062.7|6069.7|6067.9|6063.4|6061.6|355
1685021700000|2023-05-25 13:35:00|6064.4|6062.6|6057|6055.2|6064.5|6062.7|6057|6055.2|295
1685022000000|2023-05-25 13:40:00|6057.1|6055.3|6055.4|6053.6|6059.1|6057.3|6054.7|6052.9|246
1685022300000|2023-05-25 13:45:00|6055.3|6053.5|6055.9|6054.1|6063.4|6061.6|6055.3|6053.5|469
1685022600000|2023-05-25 13:50:00|6055.8|6054|6055.3|6053.5|6057.2|6055.4|6053.4|6051.6|362
1685022900000|2023-05-25 13:55:00|6055.4|6053.6|6054.6|6051.6|6056.4|6054.6|6053.5|6051.3|201
1685023200000|2023-05-25 14:00:00|6054.4|6051.4|6060.8|6059|6061.1|6059.3|6054.4|6051.4|346
1685023500000|2023-05-25 14:05:00|6060.9|6059.1|6062.6|6060.8|6065.5|6063.7|6060.2|6058.3|408
1685023800000|2023-05-25 14:10:00|6062.7|6060.9|6055.6|6053.8|6062.7|6060.9|6054.9|6053.1|365
1685024100000|2023-05-25 14:15:00|6055.4|6053.6|6053.7|6051.9|6055.6|6053.8|6051.1|6049.3|268
1685024400000|2023-05-25 14:20:00|6054|6052.2|6056.8|6055|6057.4|6055.6|6051.9|6050.1|237
1685024700000|2023-05-25 14:25:00|6056.9|6055.1|6051.7|6049.9|6057.6|6055.8|6051.7|6049.9|286
1685025000000|2023-05-25 14:30:00|6051.8|6050|6053.8|6052|6055.2|6053.4|6049.8|6048|357
1685025300000|2023-05-25 14:35:00|6053.7|6051.9|6056.6|6054.8|6056.9|6055.1|6053.2|6051.4|330
1685025600000|2023-05-25 14:40:00|6056.7|6054.9|6057.4|6055.6|6059.9|6058.1|6056.5|6054.7|355
1685025900000|2023-05-25 14:45:00|6057.3|6055.5|6052.6|6050.8|6059.3|6057.5|6052.2|6050.4|336
1685026200000|2023-05-25 14:50:00|6052.2|6050.4|6049|6047.2|6053.3|6051.5|6048.3|6046.5|298
1685026500000|2023-05-25 14:55:00|6049.5|6047.7|6056|6054.2|6056.3|6054.5|6049.5|6047.7|359
1685026800000|2023-05-25 15:00:00|6056.1|6054.3|6054.3|6052.5|6059.9|6058.1|6053.2|6051.4|360
1685027100000|2023-05-25 15:05:00|6054.4|6052.6|6056.1|6054.3|6058|6056.2|6054.3|6052.5|262
1685027400000|2023-05-25 15:10:00|6056|6054.2|6056.7|6054.9|6059.8|6058|6055|6053.2|212
1685027700000|2023-05-25 15:15:00|6056.6|6054.8|6056.3|6054.5|6058.2|6056.4|6055.9|6054.1|203
1685028000000|2023-05-25 15:20:00|6056.2|6054.4|6054.1|6052.3|6057.9|6056.1|6054|6052.2|187
1685028300000|2023-05-25 15:25:00|6054.2|6052.4|6051.6|6049.8|6055.2|6053.4|6051.6|6049.8|213
1685028600000|2023-05-25 15:30:00|6051.5|6049.7|6047.2|6045.4|6051.8|6050|6046.4|6044.6|263
1685028900000|2023-05-25 15:35:00|6047.3|6045.5|6046.3|6044.5|6047.9|6046.1|6046.3|6044.5|173
1685029200000|2023-05-25 15:40:00|6046.4|6044.6|6045.7|6043.9|6048.3|6046.5|6045.3|6043.5|216
1685029500000|2023-05-25 15:45:00|6045.8|6044|6047.2|6045.4|6047.7|6045.9|6045.1|6043.3|198
1685029800000|2023-05-25 15:50:00|6047.1|6045.3|6047.7|6045.9|6048.3|6046.5|6045.4|6043.6|214
1685030100000|2023-05-25 15:55:00|6047.8|6046|6050.2|6048.4|6050.4|6048.6|6047|6045.2|218
1685030400000|2023-05-25 16:00:00|6050.3|6048.5|6048.7|6046.9|6051.7|6049.9|6048.4|6046.6|163
1685030700000|2023-05-25 16:05:00|6048.6|6046.8|6049.7|6047.9|6051.6|6049.4|6048.4|6045.9|179
1685031000000|2023-05-25 16:10:00|6049.8|6048|6047.6|6045.8|6050.6|6048.7|6047.6|6045.8|154
1685031300000|2023-05-25 16:15:00|6047.5|6045.7|6046.6|6044.8|6048.2|6046.4|6045.3|6043.5|197
1685031600000|2023-05-25 16:20:00|6046.7|6044.9|6048.3|6046.5|6048.9|6047.1|6046.1|6044.3|176
1685031900000|2023-05-25 16:25:00|6048.2|6046.4|6048.3|6046.5|6048.8|6047|6046.7|6044.9|190
1685032200000|2023-05-25 16:30:00|6048.2|6046.4|6048.2|6046.4|6049.7|6047.9|6047.7|6045.9|209
1685032500000|2023-05-25 16:35:00|6048.1|6046.3|6046.7|6044.9|6048.4|6046.3|6046.4|6044.6|180
1685032800000|2023-05-25 16:40:00|6046.6|6044.8|6047.2|6045.4|6048.3|6046.5|6046.1|6044.3|150
1685033100000|2023-05-25 16:45:00|6047.3|6045.5|6046.7|6044.9|6047.5|6045.7|6045.9|6044.1|123
1685033400000|2023-05-25 16:50:00|6046.3|6044.5|6047.4|6045.6|6047.6|6045.8|6046.2|6044.4|134
1685033700000|2023-05-25 16:55:00|6047.3|6045.5|6045.5|6043.7|6047.7|6045.9|6045.5|6043.7|157
1685034000000|2023-05-25 17:00:00|6045.7|6043.9|6047.9|6046.1|6048.2|6046.4|6045.4|6043.3|163
1685034300000|2023-05-25 17:05:00|6048.3|6046.5|6052.2|6050.4|6052.2|6050.4|6048.2|6046.4|190
1685034600000|2023-05-25 17:10:00|6052.3|6050.5|6054.9|6053.1|6055.2|6053.4|6051.7|6049.9|182
1685034900000|2023-05-25 17:15:00|6054.8|6053|6055.7|6053.9|6056.4|6054.6|6054.7|6052.9|190
1685035200000|2023-05-25 17:20:00|6055.8|6054|6056.4|6054.6|6057.3|6055.5|6055.7|6053.9|142
1685035500000|2023-05-25 17:25:00|6056.5|6054.7|6057.4|6055.6|6059|6057.2|6056.2|6054.4|173
1685035800000|2023-05-25 17:30:00|6057.6|6055.8|6059.7|6057.9|6060.8|6059|6057.4|6055.6|185
1685036100000|2023-05-25 17:35:00|6059.5|6057.7|6058.3|6056.5|6059.5|6057.7|6058.1|6056.3|144
1685036400000|2023-05-25 17:40:00|6058.4|6056.6|6059.5|6057.7|6060.7|6058.9|6058.3|6056.5|111
1685036700000|2023-05-25 17:45:00|6059.6|6057.8|6060.3|6058.5|6060.6|6058.8|6058.8|6057|133
1685037000000|2023-05-25 17:50:00|6060.2|6058.4|6059.6|6057.8|6061.8|6060|6059.6|6057.8|176
1685037300000|2023-05-25 17:55:00|6059.3|6057.5|6061.5|6059.7|6061.6|6059.8|6059.3|6057.5|143
1685037600000|2023-05-25 18:00:00|6061.4|6059.6|6062.1|6060.3|6064.7|6062.9|6061.3|6059.5|315
1685037900000|2023-05-25 18:05:00|6062.2|6060.4|6060.3|6058.5|6062.2|6060.4|6059.1|6057.3|156
1685038200000|2023-05-25 18:10:00|6060.2|6058.4|6061.1|6059.3|6061.3|6059.5|6059.8|6058|194
1685038500000|2023-05-25 18:15:00|6061.7|6058.7|6062.3|6060.5|6063.6|6061.3|6060.8|6058.6|175
1685038800000|2023-05-25 18:20:00|6062.2|6060.4|6059.5|6057.7|6062.3|6060.5|6059.5|6057.7|122
1685039100000|2023-05-25 18:25:00|6059.6|6057.8|6060.1|6058.3|6061.1|6059.3|6059|6057.2|182
1685039400000|2023-05-25 18:30:00|6060.2|6058.4|6057|6055.2|6060.2|6058.4|6056.8|6055|122
1685039700000|2023-05-25 18:35:00|6056.9|6055.1|6054.3|6052.5|6057|6055.2|6053.2|6051.4|167
1685040000000|2023-05-25 18:40:00|6054.1|6052.3|6051.5|6049.7|6054.3|6052.5|6050.8|6049|133
1685040300000|2023-05-25 18:45:00|6051.6|6049.8|6053.6|6051.8|6054.6|6052.8|6050.7|6048.9|183
1685040600000|2023-05-25 18:50:00|6053.5|6051.7|6054.8|6053|6054.8|6053|6053.5|6051.7|119
1685040900000|2023-05-25 18:55:00|6054.7|6052.9|6053.2|6050.2|6055.3|6053.5|6052.5|6050|161
1685041200000|2023-05-25 19:00:00|6053.3|6050.3|6052.3|6050.5|6055.9|6054.1|6052.3|6050.3|184
1685041500000|2023-05-25 19:05:00|6052.4|6050.6|6055.1|6053.3|6055.2|6053.4|6052.4|6050.6|92
1685041800000|2023-05-25 19:10:00|6055.2|6053.4|6058.5|6056.7|6058.8|6057|6055.2|6053.4|99
1685042100000|2023-05-25 19:15:00|6058.7|6056.9|6055.3|6053.5|6058.7|6056.9|6054.6|6052.8|127
1685042400000|2023-05-25 19:20:00|6055.4|6053.6|6056.9|6055.1|6056.9|6055.1|6055.1|6053.3|91
1685042700000|2023-05-25 19:25:00|6056.8|6055|6056.9|6055.1|6057.8|6056|6055.3|6053.5|90
1685043000000|2023-05-25 19:30:00|6056.8|6055|6054.9|6053.1|6058.2|6056.4|6054.5|6052.7|176
1685043300000|2023-05-25 19:35:00|6055|6053.2|6055.4|6053.6|6055.8|6054|6054|6052.2|125
1685043600000|2023-05-25 19:40:00|6055.5|6053.7|6057.9|6056.1|6058|6056.2|6054.9|6053.1|104
1685043900000|2023-05-25 19:45:00|6058|6056.2|6056.4|6054.6|6059|6057.2|6056.4|6054.6|144
1685044200000|2023-05-25 19:50:00|6056.3|6054.5|6056.3|6054.5|6056.6|6054.8|6055.3|6053.5|134
1685044500000|2023-05-25 19:55:00|6056.2|6054.4|6060.6|6058.8|6060.8|6059|6056.1|6054.3|177
1685044800000|2023-05-25 20:00:00|6060.7|6058.9|6058.3|6056.5|6061.6|6059.8|6057.8|6056|137
1685045100000|2023-05-25 20:05:00|6058.4|6056.6|6061.9|6060.1|6061.9|6060.1|6058.3|6056.5|91
1685045400000|2023-05-25 20:10:00|6062|6060.2|6061.7|6059.9|6062.3|6060.3|6060.8|6058.8|89
1685045700000|2023-05-25 20:15:00|6061.6|6059.8|6062.3|6060.5|6062.5|6060.7|6061.1|6059.3|90
1685046000000|2023-05-25 20:20:00|6062.4|6060.6|6062.4|6060.6|6062.4|6060.6|6061.4|6059.6|50
1685046300000|2023-05-25 20:25:00|6062.3|6060.5|6061.9|6060.1|6062.3|6060.5|6061.1|6059.3|146
1685046600000|2023-05-25 20:30:00|6062|6060.2|6062|6060.2|6062.5|6060.7|6061.5|6059.7|67
1685046900000|2023-05-25 20:35:00|6061.9|6060.1|6062|6060.2|6062.1|6060.3|6061.9|6060.1|76
1685047200000|2023-05-25 20:40:00|6061.9|6060.1|6062.5|6060.7|6062.7|6060.9|6061.5|6059.7|41
1685047500000|2023-05-25 20:45:00|6062.4|6060.6|6062.6|6059.6|6063.4|6061.3|6062.4|6059.6|47
1685047800000|2023-05-25 20:50:00|6062.5|6059.5|6063.1|6060.1|6063.1|6060.1|6061.6|6059.1|48
1685048100000|2023-05-25 20:55:00|6063|6060|6064.4|6061.4|6064.7|6061.7|6062.6|6059.6|92
1685048400000|2023-05-25 21:00:00|6063.5|6059.5|6064.4|6060.4|6066.2|6062.2|6058.7|6054.7|43
1685048700000|2023-05-25 21:05:00|6063.6|6059.6|6064.6|6060.6|6065.9|6061.9|6062.2|6059.2|34
1685049000000|2023-05-25 21:10:00|6064.1|6060.1|6064|6060|6065|6061|6063.8|6059.8|226
1685049300000|2023-05-25 21:15:00|6064.3|6060.3|6064.8|6060.8|6065.1|6061.1|6063.8|6059.8|79
1685049600000|2023-05-25 21:20:00|6064.6|6060.6|6065.9|6061.9|6066|6062|6064.6|6060.6|30
1685049900000|2023-05-25 21:25:00|6065.8|6061.8|6066|6062|6066.5|6062.5|6064.8|6060.8|38
1685050200000|2023-05-25 21:30:00|6065.9|6061.9|6065.5|6061.6|6065.9|6061.9|6064.9|6060.9|56
1685050500000|2023-05-25 21:35:00|6065.7|6061.5|6065.2|6061.2|6066.3|6062.3|6065|6061|58
1685050800000|2023-05-25 21:40:00|6065.1|6061.1|6065.2|6061.2|6065.8|6061.8|6065.1|6061.1|43
1685051100000|2023-05-25 21:45:00|6065.1|6061.1|6066.4|6062.4|6066.5|6062.5|6064.9|6060.9|68
1685051400000|2023-05-25 21:50:00|6066.2|6062.2|6065.9|6061.9|6066.2|6062.7|6065.7|6061.7|60
1685051700000|2023-05-25 21:55:00|6066|6062|6066.1|6062.1|6066.6|6063.3|6065.7|6061.9|110
1685052000000|2023-05-25 22:00:00|6066|6062|6065.8|6062.8|6066.3|6063.3|6064.3|6060.9|114
1685052300000|2023-05-25 22:05:00|6065.7|6062.7|6065|6062|6065.7|6062.7|6063.6|6060.6|115
1685052600000|2023-05-25 22:10:00|6065.1|6062.1|6065|6062|6065.4|6062.4|6064.4|6061.4|112
1685052900000|2023-05-25 22:15:00|6064.7|6061.7|6064.7|6061.7|6065.5|6062.5|6064|6061|197
1685053200000|2023-05-25 22:20:00|6064.8|6061.8|6062.5|6059.5|6065|6062|6062.4|6059.4|309
1685053500000|2023-05-25 22:25:00|6062.4|6059.4|6063.8|6060.8|6063.9|6060.9|6062.4|6059.4|279
1685053800000|2023-05-25 22:30:00|6063.9|6060.9|6062.8|6059.8|6063.9|6060.9|6061.3|6058.3|224
1685054100000|2023-05-25 22:35:00|6062.9|6059.9|6063.3|6060.3|6063.7|6060.7|6062.6|6059.6|214
1685054400000|2023-05-25 22:40:00|6063.2|6060.2|6064.8|6061.8|6064.9|6061.9|6063.1|6060.1|202
1685054700000|2023-05-25 22:45:00|6064.7|6061.7|6064.7|6061.7|6064.9|6061.9|6064.4|6061.4|237
1685055000000|2023-05-25 22:50:00|6064.8|6061.8|6065.5|6062.5|6065.8|6062.8|6064.8|6061.8|192
1685055300000|2023-05-25 22:55:00|6065.4|6062.4|6065.4|6062.4|6066|6063|6065|6062|373
1685055600000|2023-05-25 23:00:00|6065.5|6062.5|6062.7|6059.7|6065.6|6062.6|6062.2|6059.2|198
1685055900000|2023-05-25 23:05:00|6062.6|6059.6|6062.9|6059.9|6063|6060|6062.6|6059.6|142
1685056200000|2023-05-25 23:10:00|6063|6060|6064|6061|6064.4|6061.9|6062.9|6059.9|74
1685056500000|2023-05-25 23:15:00|6063.9|6060.9|6063.2|6060.2|6063.9|6061.2|6063|6060.2|104
1685056800000|2023-05-25 23:20:00|6063.3|6060.3|6062.7|6059.7|6063.3|6060.3|6062.7|6059.7|29
1685057100000|2023-05-25 23:25:00|6062.8|6059.8|6062.7|6059.7|6062.9|6059.9|6062.6|6059.6|28
1685057400000|2023-05-25 23:30:00|6062.3|6059.3|6061.1|6058.1|6062.4|6059.4|6060.3|6058|52
1685057700000|2023-05-25 23:35:00|6061.2|6058.2|6062|6059|6062|6059.9|6061.2|6058.2|20
1685058000000|2023-05-25 23:40:00|6061.9|6058.9|6055.2|6052.2|6061.9|6058.9|6053|6050.1|130
1685058300000|2023-05-25 23:45:00|6055.3|6052.3|6052.7|6049.7|6055.3|6052.3|6051.7|6048.7|79
1685058600000|2023-05-25 23:50:00|6052.6|6049.6|6052.7|6049.7|6052.9|6049.9|6052.1|6049.1|96
1685058900000|2023-05-25 23:55:00|6052.8|6049.8|6054.7|6051.7|6055.6|6053.5|6052.7|6049.7|88
1685059200000|2023-05-26 00:00:00|6054.8|6051.8|6055.1|6053.3|6057.3|6054.6|6053.9|6051.7|169
1685059500000|2023-05-26 00:05:00|6055.2|6053.4|6056.7|6054.9|6056.9|6055.1|6053.3|6050.7|175
1685059800000|2023-05-26 00:10:00|6056.6|6054.8|6057|6054|6057.9|6055.6|6055.2|6053.4|142
1685060100000|2023-05-26 00:15:00|6057.1|6054.1|6050.6|6048.8|6057.1|6054.9|6049.7|6047.4|227
1685060400000|2023-05-26 00:20:00|6050.7|6048.9|6054.5|6052.7|6055.8|6054|6050.2|6048.4|142
1685060700000|2023-05-26 00:25:00|6054.2|6052.4|6055.6|6053.8|6056.4|6054.6|6054.2|6051.8|192
1685061000000|2023-05-26 00:30:00|6055.5|6053.7|6054.3|6052.5|6055.8|6054|6053.5|6051.6|158
1685061300000|2023-05-26 00:35:00|6054.4|6052.6|6057.6|6054.6|6057.8|6056|6054.4|6052.5|221
1685061600000|2023-05-26 00:40:00|6056.1|6054.3|6053.7|6051.9|6057.8|6055.5|6053|6051.2|220
1685061900000|2023-05-26 00:45:00|6053.8|6052|6051.3|6049.5|6055.2|6053|6051.1|6049.3|187
1685062200000|2023-05-26 00:50:00|6051.2|6049.4|6056.8|6053.8|6058.7|6056.4|6050.3|6048.5|354
1685062500000|2023-05-26 00:55:00|6057|6054|6061.1|6059.3|6061.2|6059.4|6055.9|6053.9|317
1685062800000|2023-05-26 01:00:00|6061.2|6059.4|6065.5|6063.7|6067.3|6065.5|6060.3|6058.5|293
1685063100000|2023-05-26 01:05:00|6065.6|6063.8|6066.5|6064.7|6066.8|6065|6063.6|6061.2|305
1685063400000|2023-05-26 01:10:00|6066.4|6064.6|6067.7|6064.7|6069.2|6067|6065.7|6063.9|251
1685063700000|2023-05-26 01:15:00|6067|6065.2|6070.3|6067.3|6078.4|6075.4|6065.8|6064|341
1685064000000|2023-05-26 01:20:00|6070.2|6067.2|6068.7|6065.7|6072.3|6070.5|6067.4|6064.4|256
1685064300000|2023-05-26 01:25:00|6068.3|6066.5|6073.2|6069.2|6073.2|6070|6066.2|6063.9|312
1685064600000|2023-05-26 01:30:00|6073|6069|6070.8|6067.8|6073.1|6069.4|6068.2|6064.9|319
1685064900000|2023-05-26 01:35:00|6070.7|6067.7|6069.9|6066.9|6072|6069|6068.6|6066.1|207
1685065200000|2023-05-26 01:40:00|6069.8|6066.8|6069.1|6066.1|6070.7|6068|6066.8|6064.9|173
1685065500000|2023-05-26 01:45:00|6069|6066|6071.2|6068.2|6071.2|6068.9|6068.3|6065.7|167
1685065800000|2023-05-26 01:50:00|6071.1|6068.1|6071.9|6070.1|6073.4|6071.6|6070.3|6067.9|154
1685066100000|2023-05-26 01:55:00|6071.7|6069.9|6076|6073|6076.3|6073.9|6071.2|6069.4|189
1685066400000|2023-05-26 02:00:00|6075.9|6072.9|6078.8|6077|6079.2|6077.1|6075.4|6072.9|192
1685066700000|2023-05-26 02:05:00|6078.7|6076.9|6076.9|6075.1|6079.6|6077.8|6076.9|6075.1|206
1685067000000|2023-05-26 02:10:00|6076.8|6075|6074.9|6073.1|6077.3|6075.5|6071.9|6070.1|190
1685067300000|2023-05-26 02:15:00|6074.5|6072.7|6074.5|6072.7|6075.5|6073.6|6073.1|6071.3|184
1685067600000|2023-05-26 02:20:00|6074.4|6072.6|6073.9|6072.1|6075.4|6073.6|6073.1|6071.3|129
1685067900000|2023-05-26 02:25:00|6074.1|6072.3|6073.1|6071.3|6074.2|6072.4|6072.8|6071|159
1685068200000|2023-05-26 02:30:00|6072.9|6071.1|6071.4|6069.6|6074.2|6072.4|6071.4|6069.2|150
1685068500000|2023-05-26 02:35:00|6071.5|6069.7|6071.5|6069.7|6072.1|6070.2|6067.5|6065.7|188
1685068800000|2023-05-26 02:40:00|6071.2|6069.4|6069.6|6067.8|6071.4|6069.6|6068.9|6067.1|177
1685069100000|2023-05-26 02:45:00|6069.5|6067.7|6068|6066.2|6070.5|6068.7|6067.9|6066.1|177
1685069400000|2023-05-26 02:50:00|6068.1|6066.3|6068|6066.2|6068.9|6067.1|6067.7|6065.9|135
1685069700000|2023-05-26 02:55:00|6067.8|6066|6068.7|6066.9|6069.9|6068.1|6066.9|6065.1|187
1685070000000|2023-05-26 03:00:00|6068.6|6066.8|6069.5|6067.7|6070.4|6068.6|6068.3|6066.5|191
1685070300000|2023-05-26 03:05:00|6069.6|6067.8|6064.4|6062.6|6069.6|6067.8|6064.4|6062.6|123
1685070600000|2023-05-26 03:10:00|6064.5|6062.7|6065.7|6063.9|6066.3|6064.5|6064.2|6062.4|101
1685070900000|2023-05-26 03:15:00|6065.6|6063.8|6068.5|6066.7|6068.6|6066.8|6065.6|6063.8|103
1685071200000|2023-05-26 03:20:00|6068.6|6066.8|6067.5|6065.7|6068.6|6066.8|6065.7|6063.9|133
1685071500000|2023-05-26 03:25:00|6067.6|6065.8|6067.3|6065.5|6067.7|6065.9|6065.6|6063.8|125
1685071800000|2023-05-26 03:30:00|6067.2|6065.4|6063|6061.2|6067.2|6065.4|6063|6061.2|116
1685072100000|2023-05-26 03:35:00|6062.9|6061.1|6062.9|6061.1|6064.9|6063.1|6062.1|6060.3|148
1685072400000|2023-05-26 03:40:00|6063|6061.2|6064.1|6062.3|6065.4|6063.6|6062.9|6061.1|106
1685072700000|2023-05-26 03:45:00|6064.2|6062.4|6062.5|6060.7|6064.5|6062.7|6061.8|6060|105
1685073000000|2023-05-26 03:50:00|6062.6|6060.8|6064.3|6062.5|6064.9|6063.1|6062.5|6060.7|92
1685073300000|2023-05-26 03:55:00|6064.4|6062.6|6066.1|6064.3|6066.6|6064.8|6064.4|6062.6|98
1685073600000|2023-05-26 04:00:00|6066|6064.2|6066.9|6065.1|6067.6|6065.8|6065.3|6063.5|91
1685073900000|2023-05-26 04:05:00|6067|6065.2|6069|6067.2|6069.1|6067.3|6066.7|6064.9|100
1685074200000|2023-05-26 04:10:00|6069.1|6067.3|6070.9|6067.9|6070.9|6068.6|6068.5|6066.1|109
1685074500000|2023-05-26 04:15:00|6071|6068|6075.1|6072.1|6075.1|6072.8|6070.3|6068|115
1685074800000|2023-05-26 04:20:00|6075|6072|6073.8|6070.8|6076|6073.3|6072.3|6070.2|95
1685075100000|2023-05-26 04:25:00|6073.1|6070.1|6073.9|6070.9|6076.1|6073.3|6072.4|6070.1|172
1685075400000|2023-05-26 04:30:00|6073.2|6071.4|6070.5|6068.7|6073.5|6071.4|6070.5|6068.7|92
1685075700000|2023-05-26 04:35:00|6070.6|6068.8|6071.7|6069.9|6072.6|6070.8|6068.9|6067.1|132
1685076000000|2023-05-26 04:40:00|6071.6|6069.8|6072.5|6070.7|6072.6|6070.8|6071.5|6069.7|66
1685076300000|2023-05-26 04:45:00|6072.4|6070.6|6072.9|6071.1|6073.4|6071.6|6072.1|6070.3|130
1685076600000|2023-05-26 04:50:00|6073|6071.2|6072.9|6071.1|6073.9|6072.1|6072.9|6071.1|87
1685076900000|2023-05-26 04:55:00|6073|6071.2|6073.3|6071.5|6075.1|6073.3|6072.9|6071.1|102
1685077200000|2023-05-26 05:00:00|6073.2|6071.4|6073.9|6072.1|6074.5|6072.7|6072.9|6071.1|137
1685077500000|2023-05-26 05:05:00|6073.8|6072|6070.5|6068.7|6073.8|6072|6070.5|6068.7|115
1685077800000|2023-05-26 05:10:00|6070.4|6068.6|6069.3|6067.5|6071|6069.2|6068.9|6067.1|135
1685078100000|2023-05-26 05:15:00|6069.4|6067.6|6069.1|6067.3|6070.4|6068.6|6068.8|6067|112
1685078400000|2023-05-26 05:20:00|6069|6067.2|6071|6069.2|6071.5|6069.7|6069|6067.2|118
1685078700000|2023-05-26 05:25:00|6070.9|6069.1|6072.1|6070.3|6073.2|6071.3|6070.9|6068.7|145
1685079000000|2023-05-26 05:30:00|6071.9|6070.1|6070.4|6068.6|6073.2|6071.1|6070|6068.2|302
1685079300000|2023-05-26 05:35:00|6070.6|6068.8|6070.3|6068.5|6073.1|6070.8|6069.9|6067.9|213
1685079600000|2023-05-26 05:40:00|6070.4|6068.6|6070.8|6069|6071.9|6070.1|6070.2|6068.4|217
1685079900000|2023-05-26 05:45:00|6070.9|6069.1|6067.4|6065.6|6071.1|6069.3|6067.4|6065.6|194
1685080200000|2023-05-26 05:50:00|6067.6|6065.8|6069.6|6067.8|6072.8|6071|6067.6|6065.8|185
1685080500000|2023-05-26 05:55:00|6069.7|6067.9|6071.4|6068.4|6071.4|6068.7|6068.6|6066.1|171
1685080800000|2023-05-26 06:00:00|6071.3|6068.3|6067|6065.2|6072.1|6069.8|6066.9|6065.1|242
1685081100000|2023-05-26 06:05:00|6067.1|6065.3|6070.3|6068.5|6070.9|6069.1|6067.1|6065.3|237
1685081400000|2023-05-26 06:10:00|6070.2|6068.4|6070.6|6068.8|6071.4|6069.6|6069.2|6067.4|244
1685081700000|2023-05-26 06:15:00|6070.5|6068.7|6071.2|6069.4|6071.9|6070.1|6067.7|6065.9|203
1685082000000|2023-05-26 06:20:00|6071.6|6069.8|6076.3|6074.5|6076.8|6074.8|6071.2|6069.4|253
1685082300000|2023-05-26 06:25:00|6076.2|6074.4|6077.3|6075.5|6078.6|6076.8|6075.9|6073.9|229
1685082600000|2023-05-26 06:30:00|6077|6075.2|6077|6075.2|6078|6076.2|6076.2|6074.4|244
1685082900000|2023-05-26 06:35:00|6076.9|6075.1|6079.8|6078|6080.2|6078.4|6075.8|6073.6|184
1685083200000|2023-05-26 06:40:00|6079.7|6077.9|6083.1|6080.1|6085.1|6083|6078.9|6077.1|252
1685083500000|2023-05-26 06:45:00|6082.3|6080.5|6077.8|6076|6082.9|6080.7|6077.2|6075.4|282
1685083800000|2023-05-26 06:50:00|6077.7|6075.9|6078.5|6076.7|6079.5|6077.7|6076.5|6074.7|255
1685084100000|2023-05-26 06:55:00|6078.4|6076.6|6077.7|6075.9|6078.4|6076.6|6076.3|6074.5|244
1685084400000|2023-05-26 07:00:00|6077.6|6075.8|6076|6074.2|6077.6|6075.8|6074.9|6073.1|283
1685084700000|2023-05-26 07:05:00|6075.7|6073.9|6072.1|6070.3|6076.3|6074.5|6071|6069.2|227
1685085000000|2023-05-26 07:10:00|6072.2|6070.4|6075.3|6073.5|6078.2|6076.4|6072|6070.2|281
1685085300000|2023-05-26 07:15:00|6075.4|6073.6|6077.5|6075.7|6078.1|6076.3|6074.3|6072.5|245
1685085600000|2023-05-26 07:20:00|6077.6|6075.8|6074.3|6072.5|6078.7|6076.9|6073.6|6071.8|298
1685085900000|2023-05-26 07:25:00|6074.4|6072.6|6075.5|6073.7|6076.1|6074.3|6073.5|6071.7|221
1685086200000|2023-05-26 07:30:00|6075.4|6073.6|6074.4|6072.6|6076.1|6074.3|6074.4|6072.6|191
1685086500000|2023-05-26 07:35:00|6074.3|6072.5|6069.5|6067.7|6074.9|6073.1|6069.2|6067.4|255
1685086800000|2023-05-26 07:40:00|6069.6|6067.8|6068.7|6066.9|6072.5|6070.7|6068.3|6066.5|218
1685087100000|2023-05-26 07:45:00|6068.6|6066.8|6071.3|6069.5|6073.6|6071.8|6067.4|6065.6|299
1685087400000|2023-05-26 07:50:00|6071.2|6069.4|6072.3|6070.5|6074.2|6072.4|6069.5|6067.7|272
1685087700000|2023-05-26 07:55:00|6071.4|6069.6|6067.8|6066|6071.5|6069.7|6067.7|6065.9|227
1685088000000|2023-05-26 08:00:00|6067.9|6066.1|6070.1|6068.3|6071.3|6069.5|6067.2|6065.4|232
1685088300000|2023-05-26 08:05:00|6070|6068.2|6069.8|6068|6072.3|6070.5|6069.2|6067.4|269
1685088600000|2023-05-26 08:10:00|6069.9|6068.1|6069.9|6068.1|6070.3|6068.5|6068.7|6066.9|163
1685088900000|2023-05-26 08:15:00|6069.8|6068|6068.8|6067|6073.2|6071.4|6068.7|6066.9|200
1685089200000|2023-05-26 08:20:00|6068.7|6066.9|6070.7|6068.9|6072.8|6071|6064.4|6062.6|259
1685089500000|2023-05-26 08:25:00|6070.9|6069.1|6070.7|6068.9|6071.5|6069.7|6069.6|6067.8|241
1685089800000|2023-05-26 08:30:00|6070.5|6068.7|6070.8|6069|6071.2|6069.4|6069.1|6067.3|235
1685090100000|2023-05-26 08:35:00|6070.7|6068.9|6071|6069.2|6071.8|6070|6067.6|6065.8|159
1685090400000|2023-05-26 08:40:00|6071.1|6069.3|6073.2|6071.4|6073.7|6071.9|6069.3|6067.5|188
1685090700000|2023-05-26 08:45:00|6073.1|6071.3|6076.4|6074.6|6076.7|6074.9|6072.8|6071|191
1685091000000|2023-05-26 08:50:00|6076.3|6074.5|6074.5|6072.7|6076.3|6074.5|6072.8|6071|175
1685091300000|2023-05-26 08:55:00|6074.3|6072.5|6073.9|6072.1|6074.8|6073|6073.5|6071.7|160
1685091600000|2023-05-26 09:00:00|6073.8|6072|6074.5|6072.7|6076|6074.2|6073.7|6071.9|139
1685091900000|2023-05-26 09:05:00|6074.3|6072.5|6075.5|6073.7|6076.1|6074.3|6074.3|6072.5|134
1685092200000|2023-05-26 09:10:00|6075.6|6073.8|6075.2|6073.4|6076.4|6074.6|6074.4|6072.6|191
1685092500000|2023-05-26 09:15:00|6074.9|6073.1|6078.8|6077|6078.8|6077|6074.8|6073|205
1685092800000|2023-05-26 09:20:00|6078.7|6076.9|6079.2|6077.4|6079.5|6077.7|6077.8|6076|102
1685093100000|2023-05-26 09:25:00|6079.3|6077.5|6081.2|6079.4|6082.3|6080.5|6079.2|6077.4|181
1685093400000|2023-05-26 09:30:00|6081.1|6079.3|6081.2|6079.4|6082.5|6080.7|6080.3|6078.5|122
1685093700000|2023-05-26 09:35:00|6081.7|6079.9|6079.2|6077.4|6081.7|6079.9|6078.7|6076.9|143
1685094000000|2023-05-26 09:40:00|6079.1|6077.3|6081.7|6079.9|6083.5|6081.7|6079.1|6077.3|198
1685094300000|2023-05-26 09:45:00|6081.8|6080|6080.8|6079|6081.8|6080|6080.1|6078.3|137
1685094600000|2023-05-26 09:50:00|6080.2|6078.4|6081.7|6079.9|6081.7|6079.9|6078.3|6076.5|142
1685094900000|2023-05-26 09:55:00|6081.8|6080|6083.3|6081.5|6084.1|6082.3|6081.7|6079.9|165
1685095200000|2023-05-26 10:00:00|6083.2|6081.4|6084.2|6082.4|6084.8|6083|6082.3|6080.5|117
1685095500000|2023-05-26 10:05:00|6083.9|6082.1|6083.3|6081.5|6084.8|6083|6082.8|6081|129
1685095800000|2023-05-26 10:10:00|6083.2|6081.4|6081.8|6080|6084|6082.2|6081.8|6080|104
1685096100000|2023-05-26 10:15:00|6081.7|6079.9|6081.7|6079.9|6082.3|6080.5|6080.7|6078.9|113
1685096400000|2023-05-26 10:20:00|6081.8|6080|6084.2|6082.4|6084.6|6082.8|6080.8|6079|160
1685096700000|2023-05-26 10:25:00|6084.3|6082.5|6085.2|6083.4|6086.3|6084.5|6083.1|6081.3|151
1685097000000|2023-05-26 10:30:00|6085.1|6083.3|6086.5|6084.7|6087.1|6085.3|6084.6|6082.8|150
1685097300000|2023-05-26 10:35:00|6086.4|6084.6|6085.8|6084|6086.9|6085.1|6083.9|6082.1|118
1685097600000|2023-05-26 10:40:00|6085.7|6083.9|6089.2|6087.4|6089.8|6088|6085.7|6083.9|144
1685097900000|2023-05-26 10:45:00|6089.1|6087.3|6090.8|6089|6091|6089.2|6088.4|6086.6|193
1685098200000|2023-05-26 10:50:00|6090.7|6088.9|6091.8|6090|6093.4|6091.6|6090.6|6088.8|174
1685098500000|2023-05-26 10:55:00|6091.9|6090.1|6090.1|6088.3|6092.4|6090.6|6089.7|6087.9|162
1685098800000|2023-05-26 11:00:00|6089.9|6088.1|6088.8|6087|6092.4|6090.6|6088.5|6086.7|170
1685099100000|2023-05-26 11:05:00|6088.6|6086.8|6090.3|6088.5|6091.2|6089.4|6088.6|6086.8|202
1685099400000|2023-05-26 11:10:00|6090.2|6088.4|6093.4|6091.6|6093.4|6091.6|6090.2|6088.4|171
1685099700000|2023-05-26 11:15:00|6093.3|6091.5|6091.7|6089.9|6093.3|6091.5|6090.8|6089|186
1685100000000|2023-05-26 11:20:00|6091.8|6090|6095|6093.2|6095.3|6093.5|6091.2|6089.4|211
1685100300000|2023-05-26 11:25:00|6095.1|6093.3|6094|6092.2|6096.4|6094.6|6093.9|6092.1|150
1685100600000|2023-05-26 11:30:00|6094.4|6092.6|6094.9|6093.1|6095.4|6093.6|6092.8|6091|125
1685100900000|2023-05-26 11:35:00|6095|6093.2|6094.8|6093|6095|6093.2|6093.4|6091.6|114
1685101200000|2023-05-26 11:40:00|6094.7|6092.9|6095.2|6093.4|6097.3|6095.5|6094.6|6092.8|191
1685101500000|2023-05-26 11:45:00|6094.8|6093|6093.1|6091.3|6094.8|6093|6093|6091.2|187
1685101800000|2023-05-26 11:50:00|6093.2|6091.4|6090.2|6088.4|6093.3|6091.5|6090.2|6088.4|158
1685102100000|2023-05-26 11:55:00|6090.1|6088.3|6092.9|6091.1|6093.6|6091.8|6090.1|6088.3|191
1685102400000|2023-05-26 12:00:00|6093.2|6091.4|6091.3|6089.5|6094.3|6092.5|6091.2|6089.4|170
1685102700000|2023-05-26 12:05:00|6091.2|6089.4|6090.2|6088.4|6092.1|6090.3|6090.2|6088.4|147
1685103000000|2023-05-26 12:10:00|6090.1|6088.3|6089.6|6087.8|6090.9|6089.1|6089.5|6087.7|170
1685103300000|2023-05-26 12:15:00|6089.7|6087.9|6089.8|6088|6091.4|6089.6|6089.2|6087.4|146
1685103600000|2023-05-26 12:20:00|6089.6|6087.8|6087.9|6086.1|6090.3|6088.5|6087.4|6085.6|189
1685103900000|2023-05-26 12:25:00|6088.1|6086.3|6090.1|6087.1|6090.3|6087.3|6087.3|6085.5|150
1685104200000|2023-05-26 12:30:00|6089.6|6086.9|6073.2|6071.4|6091.2|6088.1|6073|6071.2|682
1685104500000|2023-05-26 12:35:00|6073.1|6071.3|6066.7|6064.9|6075.6|6073.8|6064.9|6063|593
1685104800000|2023-05-26 12:40:00|6066.9|6065.1|6067.8|6066|6073.4|6071.5|6066.7|6064.9|476
1685105100000|2023-05-26 12:45:00|6067.7|6065.9|6073.6|6071.8|6074.5|6072.7|6067.1|6065.3|435
1685105400000|2023-05-26 12:50:00|6073.5|6071.7|6071|6069.2|6075.5|6073.7|6066.4|6064.6|383
1685105700000|2023-05-26 12:55:00|6070.9|6069.1|6073.8|6072|6073.9|6072.1|6066.6|6064.6|346
1685106000000|2023-05-26 13:00:00|6073.7|6071.9|6071.8|6070|6075.4|6073.6|6071.3|6069.5|386
1685106300000|2023-05-26 13:05:00|6072.3|6070.5|6068.9|6067.1|6073|6071.2|6067.6|6065.8|343
1685106600000|2023-05-26 13:10:00|6069|6067.2|6067.8|6066|6070.5|6068.7|6066.9|6065.1|291
1685106900000|2023-05-26 13:15:00|6067.9|6066.1|6063.2|6061.4|6068.4|6066.6|6061.9|6060.1|288
1685107200000|2023-05-26 13:20:00|6063.1|6061.3|6058.9|6057.1|6064.4|6062.6|6057.6|6055.8|303
1685107500000|2023-05-26 13:25:00|6059|6057.2|6063.9|6062.1|6064.6|6062.8|6059|6057.2|239
1685107800000|2023-05-26 13:30:00|6063.8|6062|6061.3|6059.5|6064.4|6062.6|6059.7|6057.9|366
1685108100000|2023-05-26 13:35:00|6061.2|6059.4|6058.4|6056.6|6062.1|6060.3|6056.8|6055|363
1685108400000|2023-05-26 13:40:00|6058.6|6056.8|6062.8|6061|6065.8|6064|6058.6|6056.8|380
1685108700000|2023-05-26 13:45:00|6062.9|6061.1|6055.5|6053.7|6063.4|6061.6|6054.4|6052.6|297
1685109000000|2023-05-26 13:50:00|6055.3|6053.5|6051.9|6050.1|6055.4|6053.6|6050.9|6049.1|278
1685109300000|2023-05-26 13:55:00|6052|6050.2|6055.2|6051.2|6055.2|6051.2|6048.9|6046.9|231
1685109600000|2023-05-26 14:00:00|6054.4|6050.4|6061.8|6060|6063|6061.2|6052.9|6048.9|533
1685109900000|2023-05-26 14:05:00|6061.7|6059.9|6067.3|6065.5|6069.3|6067.5|6060.7|6058.9|408
1685110200000|2023-05-26 14:10:00|6067.2|6065.4|6063.8|6062|6068.9|6067.1|6063.4|6061.6|320
1685110500000|2023-05-26 14:15:00|6063.9|6062.1|6065.9|6064.1|6066.5|6064.7|6060|6058.2|332
1685110800000|2023-05-26 14:20:00|6066|6064.2|6069.8|6068|6070.5|6068.7|6065|6063.2|259
1685111100000|2023-05-26 14:25:00|6069.7|6067.9|6065|6063.2|6069.7|6067.9|6063.7|6061.9|254
1685111400000|2023-05-26 14:30:00|6064.9|6063.1|6056.7|6054.9|6066.6|6064.8|6053.9|6052.1|352
1685111700000|2023-05-26 14:35:00|6056.6|6054.8|6052.5|6050.7|6056.8|6055|6051.2|6049.4|346
1685112000000|2023-05-26 14:40:00|6052.4|6050.6|6046.5|6044.7|6055.1|6053.3|6045.7|6043.9|338
1685112300000|2023-05-26 14:45:00|6046.6|6044.8|6049.4|6047.6|6050.2|6048.4|6045.2|6043.4|419
1685112600000|2023-05-26 14:50:00|6049.5|6047.7|6038.4|6036.6|6051|6049.2|6036.1|6034.3|445
1685112900000|2023-05-26 14:55:00|6038.3|6036.5|6041.5|6039.7|6043.2|6041.4|6038.3|6036.5|383
1685113200000|2023-05-26 15:00:00|6041.7|6039.9|6043.2|6041.4|6044.7|6042.9|6041|6039.2|347
1685113500000|2023-05-26 15:05:00|6043.3|6041.5|6038.7|6036.9|6044.5|6042.7|6038.7|6036.9|255
1685113800000|2023-05-26 15:10:00|6038.6|6036.8|6038.3|6036.5|6039.1|6037.3|6034.8|6033|331
1685114100000|2023-05-26 15:15:00|6038.7|6036.9|6039.4|6037.6|6041.1|6039.3|6037.7|6035.9|304
1685114400000|2023-05-26 15:20:00|6039.5|6037.7|6034.6|6032.8|6040.1|6038.3|6034.2|6032.4|267
1685114700000|2023-05-26 15:25:00|6034.7|6032.9|6035|6033.2|6036.7|6034.9|6034.2|6032.4|184
1685115000000|2023-05-26 15:30:00|6035.1|6033.3|6035.9|6034.1|6037.5|6035.7|6034.7|6032.9|207
1685115300000|2023-05-26 15:35:00|6036|6034.2|6037.8|6036|6037.8|6036|6035.2|6033.4|153
1685115600000|2023-05-26 15:40:00|6037.7|6035.9|6039|6037.2|6040.3|6038.5|6036.3|6034.5|192
1685115900000|2023-05-26 15:45:00|6039.1|6037.3|6044.7|6042.9|6044.7|6042.9|6039.1|6037.3|212
1685116200000|2023-05-26 15:50:00|6044.8|6043|6042.6|6040.8|6045.3|6043|6041.3|6039.5|190
1685116500000|2023-05-26 15:55:00|6042.7|6040.9|6045.3|6042.3|6045.5|6043.5|6041.3|6039.2|240
1685116800000|2023-05-26 16:00:00|6044.7|6042.9|6046.2|6043.2|6047.8|6045|6044.7|6042.3|189
1685117100000|2023-05-26 16:05:00|6046.1|6043.1|6048|6045|6048.8|6046.4|6045|6042.5|190
1685117400000|2023-05-26 16:10:00|6048.1|6045.1|6048.3|6046.5|6048.6|6046.5|6046.5|6044.3|160
1685117700000|2023-05-26 16:15:00|6048.4|6046.6|6047.3|6045.5|6049.5|6047.4|6045.6|6043.4|177
1685118000000|2023-05-26 16:20:00|6047.4|6045.6|6048.7|6045.7|6049.7|6047.9|6046.6|6044.8|152
1685118300000|2023-05-26 16:25:00|6048.2|6046.4|6049.4|6046.4|6049.5|6047.3|6047.1|6044.8|158
1685118600000|2023-05-26 16:30:00|6049.5|6046.5|6050.2|6048.4|6050.7|6048.9|6048.3|6046.4|144
1685118900000|2023-05-26 16:35:00|6050.3|6048.5|6048.7|6045.7|6050.4|6048.5|6047.6|6045.3|172
1685119200000|2023-05-26 16:40:00|6048.6|6045.6|6045|6042|6048.6|6046|6043.9|6041.5|192
1685119500000|2023-05-26 16:45:00|6044.9|6041.9|6044.6|6042.8|6045.7|6043.5|6043.8|6041.8|146
1685119800000|2023-05-26 16:50:00|6044.7|6042.9|6047.1|6044.1|6047.2|6044.9|6043.7|6041.3|130
1685120100000|2023-05-26 16:55:00|6047|6044|6046.2|6044.4|6047.2|6045.4|6044.7|6042.6|120
1685120400000|2023-05-26 17:00:00|6046.4|6044.6|6046.8|6043.8|6047.9|6045.5|6046.3|6043.8|122
1685120700000|2023-05-26 17:05:00|6046.7|6044.9|6047.3|6044.3|6047.8|6045|6046.2|6043.4|145
1685121000000|2023-05-26 17:10:00|6047.2|6044.2|6049.8|6046.8|6050.1|6047.9|6046.2|6043.7|119
1685121300000|2023-05-26 17:15:00|6049.6|6046.6|6048.2|6046.4|6051|6048.5|6048.1|6045.7|161
1685121600000|2023-05-26 17:20:00|6048.1|6046.3|6048.6|6046.8|6049.1|6046.9|6046.9|6044.5|83
1685121900000|2023-05-26 17:25:00|6048.2|6046.4|6045.7|6043.9|6048.8|6046.4|6045.6|6043.8|109
1685122200000|2023-05-26 17:30:00|6045.6|6043.8|6046.2|6044.4|6046.7|6044.9|6045.1|6042.7|178
1685122500000|2023-05-26 17:35:00|6046.3|6044.5|6045.5|6043.7|6046.6|6044.8|6044.7|6042.8|153
1685122800000|2023-05-26 17:40:00|6045.4|6043.6|6044.8|6043|6046.1|6044.3|6044.4|6042.4|170
1685123100000|2023-05-26 17:45:00|6045.1|6043.3|6044.4|6042.6|6045.8|6043.7|6043.7|6041.8|151
1685123400000|2023-05-26 17:50:00|6044.3|6042.5|6045.2|6043.4|6045.2|6043.4|6043.8|6041.8|211
1685123700000|2023-05-26 17:55:00|6045.3|6043.5|6044.5|6041.5|6045.7|6043.9|6043.1|6041.3|202
1685124000000|2023-05-26 18:00:00|6044.7|6041.7|6045.9|6044.1|6046.2|6044.4|6044|6041.5|144
1685124300000|2023-05-26 18:05:00|6046|6044.2|6045.1|6042.1|6046.1|6044.3|6043.5|6041.5|131
1685124600000|2023-05-26 18:10:00|6045|6042|6048.2|6046.4|6048.4|6046.6|6044.6|6042|170
1685124900000|2023-05-26 18:15:00|6048.1|6046.3|6047.2|6045.4|6049.1|6047.3|6047|6045|97
1685125200000|2023-05-26 18:20:00|6047.1|6045.3|6048.1|6046.3|6048.5|6046.6|6047.1|6044.9|126
1685125500000|2023-05-26 18:25:00|6048.2|6046.4|6048.7|6046.9|6049.7|6047.9|6048.2|6046.4|92
1685125800000|2023-05-26 18:30:00|6048.8|6047|6048.6|6046.8|6048.9|6047.1|6047.9|6046.1|129
1685126100000|2023-05-26 18:35:00|6048.5|6046.7|6047.3|6045.5|6048.8|6047|6047.3|6045.5|117
1685126400000|2023-05-26 18:40:00|6047.4|6045.6|6047.5|6044.5|6047.8|6046|6045.3|6043.5|92
1685126700000|2023-05-26 18:45:00|6047.4|6044.4|6046.4|6044.6|6047.5|6045.6|6045.8|6044|117
1685127000000|2023-05-26 18:50:00|6046.3|6044.5|6047.4|6044.4|6047.5|6045.2|6045.2|6042.9|111
1685127300000|2023-05-26 18:55:00|6047.5|6044.5|6048.4|6045.4|6049.3|6047.1|6047|6044.5|165
1685127600000|2023-05-26 19:00:00|6048.6|6045.6|6048.7|6045.7|6049.3|6046.7|6048.3|6045.3|140
1685127900000|2023-05-26 19:05:00|6048.6|6045.6|6047.7|6045.9|6048.7|6046|6047.7|6044.9|70
1685128200000|2023-05-26 19:10:00|6047.8|6046|6047.9|6044.9|6048.4|6046.4|6046.8|6044.8|45
1685128500000|2023-05-26 19:15:00|6048|6045|6047.3|6045.5|6048.9|6045.9|6046.8|6044.6|97
1685128800000|2023-05-26 19:20:00|6047.2|6045.4|6046.3|6044.5|6047.4|6045.4|6046.2|6044.4|56
1685129100000|2023-05-26 19:25:00|6046.2|6044.4|6046.4|6044.6|6048|6045.6|6046.1|6044|53
1685129400000|2023-05-26 19:30:00|6046.5|6044.7|6047.8|6044.8|6048.2|6045.2|6046.3|6044|86
1685129700000|2023-05-26 19:35:00|6047.7|6044.7|6047.7|6044.7|6048|6045.2|6046.8|6044.4|115
1685130000000|2023-05-26 19:40:00|6047.6|6044.6|6048.5|6046.7|6049.2|6047|6047|6044.6|88
1685130300000|2023-05-26 19:45:00|6048.7|6046.9|6047.2|6045.4|6048.7|6046.9|6047|6045.2|99
1685130600000|2023-05-26 19:50:00|6047|6045.2|6046.9|6045.1|6047.3|6045.2|6046|6043.8|84
1685130900000|2023-05-26 19:55:00|6047|6045.2|6044.9|6041.9|6048.8|6046.4|6044.7|6041.7|186
1685131200000|2023-05-26 20:00:00|6044.8|6041.8|6047.4|6044.4|6048|6045|6044.5|6041.5|119
1685131500000|2023-05-26 20:05:00|6047.5|6044.5|6047.2|6044.2|6047.6|6044.6|6047.2|6044.2|97
1685131800000|2023-05-26 20:10:00|6047.3|6044.3|6047.4|6044.4|6047.4|6044.4|6046.9|6043.9|104
1685132100000|2023-05-26 20:15:00|6047.5|6044.5|6047.9|6044.9|6047.9|6044.9|6047.2|6044.2|39
1685132400000|2023-05-26 20:20:00|6047.8|6044.8|6047.8|6044.8|6048.4|6045.4|6047|6044|71
1685132700000|2023-05-26 20:25:00|6047.9|6044.9|6046.6|6043.6|6048|6045|6046.6|6043.6|76
1685133000000|2023-05-26 20:30:00|6046.5|6043.5|6047|6044|6047.4|6044.4|6046.5|6043.5|60
1685133300000|2023-05-26 20:35:00|6046.9|6043.9|6047.4|6044.4|6047.5|6044.5|6046.9|6043.9|39
1685133600000|2023-05-26 20:40:00|6047.3|6044.3|6048|6045|6048.4|6045.4|6047.3|6044.3|104
1685133900000|2023-05-26 20:45:00|6048.4|6045.4|6048.8|6045.8|6049.2|6046.2|6047.9|6044.9|109
1685134200000|2023-05-26 20:50:00|6048.9|6045.9|6049|6045.2|6049.2|6045.9|6045.1|6041.9|243
1685134500000|2023-05-26 20:55:00|6048.9|6045.4|6048.5|6044.5|6051.5|6047.5|6046.7|6042.7|235
1685304000000|2023-05-28 20:00:00|6078.5|6068.5|6075.6|6063.5|6081.5|6068.5|6075.6|6063.5|8
1685304300000|2023-05-28 20:05:00||6063.7||6063.7||6063.7||6063.5|11
1685304600000|2023-05-28 20:10:00|6078.4|6064.4|6075.6|6063.7|6079.9|6065.9|6075.6|6063.7|4
1685304900000|2023-05-28 20:15:00|6080|6066|6080|6066|6080|6066|6080|6066|1
1685305200000|2023-05-28 20:20:00|6075.6|6063.7|6075.6|6063.7|6075.6|6063.7|6075.6|6063.7|1
1685305500000|2023-05-28 20:25:00|6080|6062.2|6058.1|6044.1|6080|6066|6057.9|6043.9|4
1685305800000|2023-05-28 20:30:00|6071.3|6057.3|6067.3|6060.3|6073.3|6060.3|6067.3|6056.6|10
1685306100000|2023-05-28 20:35:00|6067.1|6060|6074|6060|6074|6060.3|6067.1|6060|4
1685306400000|2023-05-28 20:40:00|6067.3|6059.9|6063.9|6056.9|6069|6059.9|6063.9|6055.2|7
1685306700000|2023-05-28 20:45:00|6069.4|6055.8|6063.9|6056.9|6069.4|6056.9|6062.4|6055.8|5
1685307000000|2023-05-28 20:50:00|6062.4|6055.4|6061.5|6053.5|6065.4|6055.5|6060.1|6053.5|8
1685307300000|2023-05-28 20:55:00|6061.6|6052|6056.3|6042.3|6061.6|6052|6053.1|6039.1|35
1685307600000|2023-05-28 21:00:00|6056.5|6042.5|6059.1|6048|6060.6|6048.4|6052.6|6038.6|60
1685307900000|2023-05-28 21:05:00|6059|6047.9|6056.4|6042.4|6059.2|6050.2|6054.8|6041|64
1685308200000|2023-05-28 21:10:00|6055.6|6041.6|6056.8|6042.8|6057.3|6044.6|6053.9|6039.9|36
1685308500000|2023-05-28 21:15:00|6056.9|6042.9|6053.8|6048.8|6056.9|6049.3|6053.3|6041|91
1685308800000|2023-05-28 21:20:00|6053.6|6048.6|6049.6|6044.6|6055.3|6050.3|6048.1|6043.1|83
1685309100000|2023-05-28 21:25:00|6050.8|6045.8|6051.3|6046.3|6051.4|6046.4|6048.8|6043.8|33
1685309400000|2023-05-28 21:30:00|6051.4|6046.4|6054.1|6049.1|6060.3|6055.3|6050.8|6045.8|116
1685309700000|2023-05-28 21:35:00|6054.6|6049.6|6053|6048|6054.7|6049.7|6051|6046|80
1685310000000|2023-05-28 21:40:00|6053.1|6048.1|6053.2|6048.2|6053.2|6048.2|6052.6|6047.6|25
1685310300000|2023-05-28 21:45:00|6053.3|6048.3|6052.8|6048.8|6053.6|6049.2|6052.8|6047.9|32
1685310600000|2023-05-28 21:50:00|6053.2|6049.2|6052.7|6048.7|6053.2|6049.2|6052.7|6048.7|11
1685310900000|2023-05-28 21:55:00|6053.1|6049.1|6052.2|6048.2|6053.3|6049.3|6052.2|6048.2|30
1685311200000|2023-05-28 22:00:00|6052.4|6048.4|6052.4|6049.4|6054.6|6050.6|6051.1|6047.1|135
1685311500000|2023-05-28 22:05:00|6052.5|6049.5|6054|6050.8|6054.3|6051.2|6052.2|6049.2|73
1685311800000|2023-05-28 22:10:00|6053.9|6050.7|6052.7|6049.7|6055.1|6052.1|6052.6|6049.6|69
1685312100000|2023-05-28 22:15:00|6052.6|6049.6|6051.1|6048.1|6052.8|6049.8|6050.9|6047.9|78
1685312400000|2023-05-28 22:20:00|6051.2|6048.2|6050.4|6047.4|6051.4|6048.4|6050.3|6047.3|43
1685312700000|2023-05-28 22:25:00|6050|6048.2|6049.8|6046.8|6050.7|6048.2|6049.4|6046.4|77
1685313000000|2023-05-28 22:30:00|6049.7|6046.7|6048.6|6045.6|6050.3|6047.3|6048|6045|101
1685313300000|2023-05-28 22:35:00|6048.7|6045.7|6049.1|6046.1|6049.9|6046.9|6048.5|6045.5|72
1685313600000|2023-05-28 22:40:00|6049.2|6046.2|6050.6|6047.6|6050.7|6047.7|6049.1|6046.1|111
1685313900000|2023-05-28 22:45:00|6050.7|6047.7|6049.1|6046.1|6050.7|6047.7|6048.8|6045.8|78
1685314200000|2023-05-28 22:50:00|6049|6046|6048.2|6045.2|6049.4|6046.4|6048.1|6045.1|62
1685314500000|2023-05-28 22:55:00|6048.3|6045.3|6048.4|6045.4|6049.3|6046.3|6048.3|6045.3|55
1685314800000|2023-05-28 23:00:00|6048.5|6045.5|6047.4|6045.6|6048.5|6045.7|6047.2|6044.9|81
1685315100000|2023-05-28 23:05:00|6047.3|6045.5|6047.6|6045.8|6048.8|6046.5|6047.2|6044.9|61
1685315400000|2023-05-28 23:10:00|6047.5|6045.7|6050.4|6047.4|6050.9|6048.4|6047.5|6045.2|63
1685315700000|2023-05-28 23:15:00|6050.5|6047.5|6051.8|6048.8|6051.8|6048.8|6049.1|6046.3|74
1685316000000|2023-05-28 23:20:00|6051.7|6048.7|6052.8|6049.8|6053.6|6050.9|6051.7|6048.7|182
1685316300000|2023-05-28 23:25:00|6052.4|6050.6|6052|6049|6053.2|6050.7|6051.1|6048.1|170
1685316600000|2023-05-28 23:30:00|6051.8|6048.8|6052.6|6050.8|6053.5|6051.1|6051.5|6048.5|148
1685316900000|2023-05-28 23:35:00|6052.5|6050.7|6052.5|6049.5|6053.2|6050.8|6051.7|6049.3|214
1685317200000|2023-05-28 23:40:00|6052.6|6049.6|6055.5|6053.7|6055.5|6053.7|6051.9|6048.9|167
1685317500000|2023-05-28 23:45:00|6055.2|6053.4|6056.7|6054.9|6058.1|6055.6|6054.7|6052.4|116
1685317800000|2023-05-28 23:50:00|6056.8|6055|6058.6|6055.6|6058.9|6056.6|6056.7|6054.3|86
1685318100000|2023-05-28 23:55:00|6058.5|6055.5|6056.3|6054.5|6059.1|6056.4|6055.8|6054|132
1685318400000|2023-05-29 00:00:00|6056.2|6054.4|6056.6|6053.6|6056.7|6054.6|6054.5|6052.5|179
1685318700000|2023-05-29 00:05:00|6056.5|6053.5|6055.5|6053.7|6056.5|6054.6|6054.5|6052.1|154
1685319000000|2023-05-29 00:10:00|6055.6|6053.8|6057.7|6055.9|6057.9|6055.9|6055.4|6053.4|127
1685319300000|2023-05-29 00:15:00|6057.6|6055.8|6057.8|6054.8|6058.7|6056.7|6056.5|6054.1|136
1685319600000|2023-05-29 00:20:00|6057.3|6055.5|6057|6055.2|6058.4|6055.8|6056|6054|114
1685319900000|2023-05-29 00:25:00|6056.9|6055.1|6056.5|6054.7|6057.1|6055.3|6055.7|6053.9|144
1685320200000|2023-05-29 00:30:00|6056.4|6054.6|6056.5|6054.7|6057.3|6055.3|6055.8|6054|101
1685320500000|2023-05-29 00:35:00|6056.4|6054.6|6055.9|6054.1|6057.1|6055.3|6055.8|6054|100
1685320800000|2023-05-29 00:40:00|6055.8|6054|6055.9|6054.1|6057.1|6055.3|6055.5|6053.4|95
1685321100000|2023-05-29 00:45:00|6056|6054.2|6056.2|6054.4|6056.4|6054.6|6055|6053.2|92
1685321400000|2023-05-29 00:50:00|6056.7|6054.9|6055.6|6052.6|6057.6|6055.8|6055.2|6052.5|138
1685321700000|2023-05-29 00:55:00|6055.4|6052.4|6060.5|6058.7|6062|6059.5|6054|6051.8|184
1685322000000|2023-05-29 01:00:00|6060.4|6058.6|6060.8|6059|6061.4|6059.2|6057.8|6055.4|123
1685322300000|2023-05-29 01:05:00|6060.4|6058.6|6061.7|6059.9|6062.3|6059.9|6060.1|6057.8|128
1685322600000|2023-05-29 01:10:00|6061.8|6060|6066.4|6063.4|6067.2|6064.7|6061.8|6060|193
1685322900000|2023-05-29 01:15:00|6066.3|6063.3|6064.8|6063|6066.7|6064.6|6064.8|6062.6|122
1685323200000|2023-05-29 01:20:00|6064.5|6062.7|6064.9|6061.9|6068.9|6066.6|6064|6061.9|210
1685323500000|2023-05-29 01:25:00|6064.3|6062.5|6067.2|6065.4|6068.5|6066.7|6064.3|6061.8|194
1685323800000|2023-05-29 01:30:00|6067.4|6065.6|6064.6|6062.8|6068|6065.6|6063.3|6060.9|248
1685324100000|2023-05-29 01:35:00|6064.7|6062.9|6063.1|6061.3|6066.2|6064.4|6062.9|6061.1|258
1685324400000|2023-05-29 01:40:00|6063.2|6061.4|6059.3|6056.3|6063.5|6061.4|6058.3|6055.9|265
1685324700000|2023-05-29 01:45:00|6059.2|6056.2|6059.7|6056.7|6060.7|6058.4|6058.2|6055.8|181
1685325000000|2023-05-29 01:50:00|6059.6|6056.6|6059.3|6057.5|6060.7|6058.5|6058.9|6056.4|197
1685325300000|2023-05-29 01:55:00|6059.4|6057.6|6061.6|6059.8|6061.7|6059.9|6059.4|6057.6|86
1685325600000|2023-05-29 02:00:00|6061.7|6059.9|6063.3|6061.5|6063.8|6062|6060.1|6058.3|183
1685325900000|2023-05-29 02:05:00|6063.2|6061.4|6065.4|6063.6|6065.7|6063.9|6063.2|6061.4|175
1685326200000|2023-05-29 02:10:00|6065.3|6063.5|6063.4|6061.6|6065.3|6063.5|6063.3|6061.5|174
1685326500000|2023-05-29 02:15:00|6063.1|6061.3|6063.8|6062|6063.8|6062|6062.5|6060.1|145
1685326800000|2023-05-29 02:20:00|6063.7|6061.9|6062.5|6060.7|6064.2|6062.4|6062.5|6060.7|105
1685327100000|2023-05-29 02:25:00|6062.3|6060.5|6061|6059.2|6062.4|6060.6|6061|6059.2|66
1685327400000|2023-05-29 02:30:00|6061.1|6059.3|6061.9|6060.1|6063|6061.2|6060.4|6058.6|105
1685327700000|2023-05-29 02:35:00|6062|6060.2|6062.4|6060.6|6063.3|6061.5|6061.6|6059.8|100
1685328000000|2023-05-29 02:40:00|6062.5|6060.7|6060.6|6058.8|6062.6|6060.8|6060.1|6058.3|102
1685328300000|2023-05-29 02:45:00|6060.7|6058.9|6059.8|6058|6060.8|6059|6059.7|6057.9|70
1685328600000|2023-05-29 02:50:00|6059.9|6058.1|6058.1|6056.3|6060.4|6058.6|6058.1|6056.3|114
1685328900000|2023-05-29 02:55:00|6058.2|6056.4|6056.6|6054.8|6058.2|6056.4|6056.5|6054.7|67
1685329200000|2023-05-29 03:00:00|6056.5|6054.7|6056.8|6055|6056.9|6055.1|6056.1|6054.3|47
1685329500000|2023-05-29 03:05:00|6056.7|6054.9|6054.3|6052.5|6058.2|6056.4|6054|6051.6|114
1685329800000|2023-05-29 03:10:00|6054.2|6052.4|6054.3|6052.5|6054.9|6052.6|6053.6|6051.7|94
1685330100000|2023-05-29 03:15:00|6054.2|6052.4|6053.6|6051.8|6054.7|6052.9|6053|6050.8|84
1685330400000|2023-05-29 03:20:00|6053.7|6051.9|6052|6050.2|6053.7|6051.9|6052|6049.9|46
1685330700000|2023-05-29 03:25:00|6052.1|6050.3|6050.8|6049|6052.1|6050.3|6050.4|6048.6|59
1685331000000|2023-05-29 03:30:00|6050.7|6048.9|6051|6049.2|6052.2|6049.8|6050.7|6048.4|92
1685331300000|2023-05-29 03:35:00|6050.9|6049.1|6047.8|6046|6051|6049.2|6047.7|6045.9|158
1685331600000|2023-05-29 03:40:00|6047.9|6046.1|6048.8|6047|6049.3|6047.5|6047.7|6045.9|69
1685331900000|2023-05-29 03:45:00|6048.9|6047.1|6049.1|6047.3|6049.5|6047.4|6048.5|6045.8|103
1685332200000|2023-05-29 03:50:00|6049|6047.2|6047.2|6045.4|6049|6047.2|6047.2|6045.4|47
1685332500000|2023-05-29 03:55:00|6047.1|6045.3|6047.1|6045.3|6047.2|6045.4|6046.2|6044.4|78
1685332800000|2023-05-29 04:00:00|6047|6045.2|6049.1|6047.3|6049.8|6047.4|6045.6|6043.8|109
1685333100000|2023-05-29 04:05:00|6049|6047.2|6050.6|6048.8|6051.1|6049.3|6049|6047.2|63
1685333400000|2023-05-29 04:10:00|6051.1|6048.1|6050.9|6049.1|6051.1|6049.2|6049.2|6047|86
1685333700000|2023-05-29 04:15:00|6051|6049.2|6051.3|6049.5|6051.5|6049.7|6050.6|6048.1|84
1685334000000|2023-05-29 04:20:00|6051.4|6049.6|6051.4|6049.6|6051.5|6049.7|6050.7|6048.9|53
1685334300000|2023-05-29 04:25:00|6051.3|6049.5|6052.2|6050.4|6052.3|6050.5|6051.2|6049.4|51
1685334600000|2023-05-29 04:30:00|6052.1|6050.3|6053.3|6051.5|6053.9|6052.1|6051.3|6049.5|112
1685334900000|2023-05-29 04:35:00|6052.8|6051|6055.2|6053.4|6055.9|6053.8|6052.7|6050.9|115
1685335200000|2023-05-29 04:40:00|6055.3|6053.5|6058|6055|6058|6055|6055|6052.8|65
1685335500000|2023-05-29 04:45:00|6057.9|6054.9|6057.5|6055.7|6058.9|6056.5|6057.4|6054.9|111
1685335800000|2023-05-29 04:50:00|6058.3|6055.3|6057.3|6055.5|6058.5|6056.4|6056.8|6054.7|80
1685336100000|2023-05-29 04:55:00|6057.4|6055.6|6061.4|6058.4|6062|6059|6057.4|6055.1|136
1685336400000|2023-05-29 05:00:00|6061.3|6058.3|6060.3|6058.5|6061.8|6059.9|6058.5|6056.2|162
1685336700000|2023-05-29 05:05:00|6060.4|6058.6|6063.7|6061.9|6063.7|6061.9|6060.3|6058.5|117
1685337000000|2023-05-29 05:10:00|6063.8|6062|6066.7|6064.9|6067.5|6065.7|6063.5|6061.1|134
1685337300000|2023-05-29 05:15:00|6066.6|6064.8|6064.1|6062.3|6066.8|6065|6064.1|6062.3|105
1685337600000|2023-05-29 05:20:00|6064|6062.2|6067.6|6065.8|6067.9|6066.1|6063.7|6061.4|97
1685337900000|2023-05-29 05:25:00|6067.7|6065.9|6069.1|6066.1|6069.4|6067.6|6067.6|6065.8|102
1685338200000|2023-05-29 05:30:00|6069.2|6066.2|6066.8|6065|6069.3|6067.5|6065.9|6064.1|157
1685338500000|2023-05-29 05:35:00|6066.7|6064.9|6068.1|6066.3|6069.7|6067.9|6066.6|6064.8|135
1685338800000|2023-05-29 05:40:00|6068|6066.2|6069.5|6067.7|6070.5|6068.7|6067.5|6065.7|180
1685339100000|2023-05-29 05:45:00|6069.6|6067.8|6066.6|6064.8|6069.6|6067.8|6066.6|6064.8|125
1685339400000|2023-05-29 05:50:00|6066.7|6064.9|6070.3|6068.5|6070.3|6068.5|6065.9|6064.1|124
1685339700000|2023-05-29 05:55:00|6070.2|6068.4|6069.2|6066.2|6070.4|6068.6|6068.2|6065.9|142
1685340000000|2023-05-29 06:00:00|6069.1|6066.1|6070.4|6068.6|6071.3|6069.5|6067.7|6065.3|185
1685340300000|2023-05-29 06:05:00|6070.3|6068.5|6070.4|6068.6|6071.9|6070.1|6068.2|6066.4|168
1685340600000|2023-05-29 06:10:00|6071|6068|6069.7|6067.9|6071.1|6069.1|6068.6|6066.3|205
1685340900000|2023-05-29 06:15:00|6069.6|6067.8|6067.6|6065.8|6069.9|6068.1|6067.4|6065.2|131
1685341200000|2023-05-29 06:20:00|6067.9|6066.1|6069.4|6066.4|6069.5|6066.7|6065.5|6063.7|191
1685341500000|2023-05-29 06:25:00|6069.3|6066.3|6067.5|6065.7|6069.3|6066.5|6066.6|6064.7|131
1685341800000|2023-05-29 06:30:00|6067.8|6066|6069.3|6066.3|6069.5|6067.2|6067.5|6065.6|176
1685342100000|2023-05-29 06:35:00|6069.2|6066.2|6069.3|6066.3|6070.8|6068.6|6068.7|6066.1|137
1685342400000|2023-05-29 06:40:00|6069.4|6066.4|6065.7|6063.9|6069.8|6067.3|6065.5|6063.3|113
1685342700000|2023-05-29 06:45:00|6065.8|6064|6066.6|6064.8|6067.5|6065.7|6064.9|6062.8|124
1685343000000|2023-05-29 06:50:00|6066.5|6064.7|6068.7|6066.9|6068.8|6067|6066.4|6064.6|105
1685343300000|2023-05-29 06:55:00|6068.6|6066.8|6065.9|6064.1|6068.7|6066.9|6065.5|6063.7|215
1685343600000|2023-05-29 07:00:00|6066|6064.2|6063.8|6062|6066|6064.2|6062.8|6061|214
1685343900000|2023-05-29 07:05:00|6063.6|6061.8|6059|6057.2|6063.7|6061.9|6059|6057.2|252
1685344200000|2023-05-29 07:10:00|6058.6|6056.8|6060.7|6058.9|6062.5|6060.5|6056.5|6054.7|277
1685344500000|2023-05-29 07:15:00|6060.6|6058.8|6060.3|6058.5|6063.3|6061.5|6060.3|6058.3|229
1685344800000|2023-05-29 07:20:00|6060.4|6058.6|6064|6062.2|6065.4|6063.1|6060.1|6058.3|194
1685345100000|2023-05-29 07:25:00|6063.9|6062.1|6061.2|6059.4|6064.2|6062.1|6060.6|6058.8|209
1685345400000|2023-05-29 07:30:00|6061.3|6059.5|6056.1|6054.3|6062.1|6060.3|6055.9|6054.1|199
1685345700000|2023-05-29 07:35:00|6056|6054.2|6057.8|6054.8|6059.1|6057.3|6056|6054.2|273
1685346000000|2023-05-29 07:40:00|6057.1|6055.3|6057.5|6054.5|6058.1|6056.2|6056.3|6053.8|256
1685346300000|2023-05-29 07:45:00|6057.4|6054.4|6056.6|6054.8|6058.6|6056.3|6056.5|6054.1|194
1685346600000|2023-05-29 07:50:00|6057.2|6054.2|6056.4|6054.6|6058.5|6055.9|6055.6|6053.4|246
1685346900000|2023-05-29 07:55:00|6056.1|6054.3|6057.2|6055.4|6057.7|6055.5|6055|6052.6|186
1685347200000|2023-05-29 08:00:00|6057.1|6055.3|6056.1|6053.1|6059.2|6057.1|6055|6052.1|270
1685347500000|2023-05-29 08:05:00|6056|6053|6054.5|6052.7|6056.3|6054.1|6052.8|6050.4|277
1685347800000|2023-05-29 08:10:00|6054.2|6052.4|6055.6|6053.8|6056.2|6053.9|6053.4|6051.1|145
1685348100000|2023-05-29 08:15:00|6055.5|6053.7|6056|6054.2|6057.9|6055.3|6055.4|6052.8|172
1685348400000|2023-05-29 08:20:00|6056.1|6054.3|6056.2|6054.4|6057.3|6054.8|6054.9|6053.1|161
1685348700000|2023-05-29 08:25:00|6056.3|6054.5|6061|6059.2|6061.2|6059.4|6056.3|6053.9|191
1685349000000|2023-05-29 08:30:00|6060.9|6059.1|6061.9|6060.1|6062.1|6060.3|6060.5|6058.3|122
1685349300000|2023-05-29 08:35:00|6061.8|6060|6061.4|6059.6|6062.5|6060.7|6061|6059.2|102
1685349600000|2023-05-29 08:40:00|6061.1|6059.3|6062|6060.2|6062.3|6060.5|6059.9|6058.1|113
1685349900000|2023-05-29 08:45:00|6061.9|6060.1|6062.1|6060.3|6063.5|6061.1|6061.3|6059.5|137
1685350200000|2023-05-29 08:50:00|6062.2|6060.4|6061.9|6060.1|6063.6|6061.3|6061.4|6059.3|137
1685350500000|2023-05-29 08:55:00|6061.8|6060|6062|6060.2|6062.5|6060.7|6060.9|6059.1|116
1685350800000|2023-05-29 09:00:00|6061.9|6060.1|6061.1|6059.3|6063.4|6061.1|6061|6059.2|129
1685351100000|2023-05-29 09:05:00|6061|6059.2|6062.5|6060.7|6063.1|6061.3|6061|6059.2|108
1685351400000|2023-05-29 09:10:00|6062.2|6060.4|6060.5|6058.7|6063.1|6060.8|6060.1|6058.3|147
1685351700000|2023-05-29 09:15:00|6060.9|6057.9|6059.9|6058.1|6061|6058.6|6059|6056.2|177
1685352000000|2023-05-29 09:20:00|6060|6058.2|6061.8|6058.8|6064|6061.7|6059.8|6057.8|130
1685352300000|2023-05-29 09:25:00|6061.7|6058.7|6059.9|6058.1|6062.9|6059.9|6059.3|6056.6|176
1685352600000|2023-05-29 09:30:00|6060|6058.2|6059.9|6058.1|6061.7|6059.2|6059.5|6057.2|184
1685352900000|2023-05-29 09:35:00|6060.3|6057.3|6059.2|6056.2|6060.7|6058.2|6058.5|6056.1|156
1685353200000|2023-05-29 09:40:00|6059.3|6056.3|6059.3|6057.5|6060.1|6057.9|6058.5|6056.1|139
1685353500000|2023-05-29 09:45:00|6059.4|6057.6|6058.4|6056.6|6060.6|6057.8|6057.6|6055.4|153
1685353800000|2023-05-29 09:50:00|6058.3|6056.5|6059.4|6057.6|6060.3|6058.5|6057.8|6055.4|129
1685354100000|2023-05-29 09:55:00|6059.5|6057.7|6059|6057.2|6060.8|6058.4|6058.6|6056.4|137
1685354400000|2023-05-29 10:00:00|6058.9|6057.1|6059.6|6057.8|6060.6|6058.3|6058.6|6056.3|170
1685354700000|2023-05-29 10:05:00|6059.5|6057.7|6060.2|6057.2|6061.9|6059.7|6059.1|6056.8|135
1685355000000|2023-05-29 10:10:00|6059.7|6057.9|6058.4|6056.6|6060.7|6058.3|6057.9|6055.7|133
1685355300000|2023-05-29 10:15:00|6058.5|6056.7|6058.8|6057|6058.8|6057|6058|6056.2|100
1685355600000|2023-05-29 10:20:00|6058.7|6056.9|6057.6|6054.6|6058.7|6056.9|6057.6|6054.6|65
1685355900000|2023-05-29 10:25:00|6057.5|6054.5|6058.7|6055.7|6058.8|6056.4|6057|6054|103
1685356200000|2023-05-29 10:30:00|6058.2|6056.4|6058.5|6055.5|6059|6056.8|6057.6|6055.4|111
1685356500000|2023-05-29 10:35:00|6057.6|6055.8|6056.5|6053.5|6058.5|6056.2|6055.5|6053.1|104
1685356800000|2023-05-29 10:40:00|6056.6|6053.6|6057.3|6054.3|6057.5|6055|6056|6053.4|91
1685357100000|2023-05-29 10:45:00|6056.7|6054.9|6057.9|6054.9|6058.6|6056.2|6056.7|6054.7|74
1685357400000|2023-05-29 10:50:00|6057.8|6054.8|6057.8|6056|6058.3|6056|6056.5|6054.3|113
1685357700000|2023-05-29 10:55:00|6057.9|6056.1|6058.8|6057|6059.1|6057.3|6057.6|6055.8|72
1685358000000|2023-05-29 11:00:00|6058.7|6056.9|6060.1|6058.3|6060.1|6058.3|6058.1|6056.3|75
1685358300000|2023-05-29 11:05:00|6060|6058.2|6059.9|6058.1|6060.2|6058.4|6059.4|6057.6|70
1685358600000|2023-05-29 11:10:00|6060|6058.2|6059.9|6058.1|6060.1|6058.3|6059.6|6057.8|73
1685358900000|2023-05-29 11:15:00|6059.8|6058|6058.2|6056.4|6060.5|6058.7|6058.2|6056.4|92
1685359200000|2023-05-29 11:20:00|6058.3|6056.5|6059.6|6056.6|6059.7|6057.7|6058|6056.2|82
1685359500000|2023-05-29 11:25:00|6059.2|6057.4|6061.9|6060.1|6061.9|6060.1|6059|6057.2|61
1685359800000|2023-05-29 11:30:00|6061.8|6060|6061.8|6060|6062|6060.1|6060.5|6058.7|127
1685360100000|2023-05-29 11:35:00|6061.9|6060.1|6063.2|6060.2|6064.4|6061.9|6061.8|6059.6|127
1685360400000|2023-05-29 11:40:00|6062.9|6059.9|6067|6065.2|6067.2|6065.4|6061.3|6058.7|132
1685360700000|2023-05-29 11:45:00|6066.9|6065.1|6065.3|6063.5|6068.1|6066.3|6065.1|6063.3|150
1685361000000|2023-05-29 11:50:00|6065.2|6063.4|6064.6|6062.8|6066|6063.8|6064.4|6062.6|96
1685361300000|2023-05-29 11:55:00|6064.5|6062.7|6062.5|6060.7|6065.5|6062.8|6062.1|6060.3|123
1685361600000|2023-05-29 12:00:00|6062.4|6060.6|6062.4|6060.6|6064.5|6062.1|6062.2|6060.4|127
1685361900000|2023-05-29 12:05:00|6062.1|6060.3|6062.4|6060.6|6062.7|6060.9|6061.4|6059.6|86
1685362200000|2023-05-29 12:10:00|6062.3|6060.5|6061|6059.2|6062.4|6060.5|6060.8|6059|85
1685362500000|2023-05-29 12:15:00|6061.1|6059.3|6060.3|6058.5|6061.1|6059.3|6060|6058.2|91
1685362800000|2023-05-29 12:20:00|6060.4|6058.6|6060.6|6058.8|6061.9|6060.1|6060|6058.2|80
1685363100000|2023-05-29 12:25:00|6060.7|6058.9|6061.4|6059.6|6062.6|6060.3|6060.7|6058.5|94
1685363400000|2023-05-29 12:30:00|6061.3|6059.5|6060.6|6058.8|6061.6|6059.8|6059.6|6057.8|107
1685363700000|2023-05-29 12:35:00|6060.5|6058.7|6060.9|6059.1|6061.2|6059.4|6059.5|6057.7|87
1685364000000|2023-05-29 12:40:00|6061|6059.2|6060.5|6058.7|6061|6059.2|6059.6|6057.5|97
1685364300000|2023-05-29 12:45:00|6060.4|6058.6|6060|6058.2|6061|6059.2|6059.4|6057.6|83
1685364600000|2023-05-29 12:50:00|6060.1|6058.3|6060.8|6059|6061.2|6059.4|6060.1|6057.7|58
1685364900000|2023-05-29 12:55:00|6060.6|6058.8|6060.8|6057.8|6061.2|6059.1|6059.4|6057|102
1685365200000|2023-05-29 13:00:00|6060.4|6058.6|6060|6058.2|6061.4|6059.2|6058.3|6056.1|157
1685365500000|2023-05-29 13:05:00|6060.1|6058.3|6059.7|6056.7|6062|6059.6|6059.1|6056.7|135
1685365800000|2023-05-29 13:10:00|6059.1|6057.3|6057.4|6055.6|6059.8|6057.5|6057.4|6055.6|98
1685366100000|2023-05-29 13:15:00|6057.5|6055.7|6057.3|6054.3|6058.2|6056.2|6055.4|6053.1|134
1685366400000|2023-05-29 13:20:00|6057.4|6054.4|6056.8|6053.8|6057.9|6055.6|6055.4|6053|123
1685366700000|2023-05-29 13:25:00|6056.7|6053.7|6056.9|6055.1|6057.9|6055.5|6055.9|6053.7|110
1685367000000|2023-05-29 13:30:00|6057|6055.2|6054.7|6052.9|6057.8|6055.2|6054.6|6052.2|130
1685367300000|2023-05-29 13:35:00|6054.8|6053|6054.9|6051.9|6056|6054.2|6054.1|6051.8|83
1685367600000|2023-05-29 13:40:00|6054.8|6051.8|6053.3|6050.3|6054.9|6052.1|6052.3|6050|173
1685367900000|2023-05-29 13:45:00|6053.4|6050.4|6053.6|6051.8|6054.3|6051.9|6052.9|6050.4|64
1685368200000|2023-05-29 13:50:00|6054.2|6051.2|6053.5|6050.5|6055.1|6052.7|6053.4|6050.5|92
1685368500000|2023-05-29 13:55:00|6052.9|6051.1|6054.3|6051.3|6054.6|6052.1|6052.9|6050.5|93
1685368800000|2023-05-29 14:00:00|6054.2|6051.2|6054.8|6051.8|6054.9|6052.2|6053.4|6051|74
1685369100000|2023-05-29 14:05:00|6054.7|6051.7|6053.2|6051.4|6054.8|6052.4|6053.2|6050.6|47
1685369400000|2023-05-29 14:10:00|6053.3|6051.5|6053.4|6051.6|6054.3|6052.1|6052.8|6050.9|68
1685369700000|2023-05-29 14:15:00|6053.5|6051.7|6054.4|6052.6|6054.6|6052.6|6052.8|6051|58
1685370000000|2023-05-29 14:20:00|6054.3|6052.5|6055.2|6053.4|6055.2|6053.4|6054.3|6052.2|40
1685370300000|2023-05-29 14:25:00|6055.1|6053.3|6055.4|6053.6|6055.5|6053.7|6054.3|6052.5|56
1685370600000|2023-05-29 14:30:00|6055.5|6053.7|6055|6053.2|6055.9|6054.1|6054.9|6052.5|46
1685370900000|2023-05-29 14:35:00|6054.9|6053.1|6053.6|6051.8|6055|6053.2|6053.3|6050.7|71
1685371200000|2023-05-29 14:40:00|6053.5|6051.7|6052.2|6050.4|6053.7|6051.8|6051.9|6050.1|54
1685371500000|2023-05-29 14:45:00|6052.1|6050.3|6054|6052.2|6054.4|6052.3|6052.1|6050.3|82
1685371800000|2023-05-29 14:50:00|6054.1|6052.3|6056.5|6054.7|6057.1|6054.8|6053.8|6052|110
1685372100000|2023-05-29 14:55:00|6056.6|6054.8|6056.9|6055.1|6058.5|6056.1|6056|6054|130
1685372400000|2023-05-29 15:00:00|6057|6055.2|6058.4|6055.4|6058.5|6056|6056.9|6054.7|106
1685372700000|2023-05-29 15:05:00|6057.8|6056|6056.5|6054.7|6059.2|6056.9|6056.5|6054|75
1685373000000|2023-05-29 15:10:00|6056.4|6054.6|6057.5|6055.7|6057.6|6055.8|6056.4|6054.6|50
1685373300000|2023-05-29 15:15:00|6057.4|6055.6|6055|6053.2|6058|6055.7|6054.9|6053.1|55
1685373600000|2023-05-29 15:20:00|6054.9|6053.1|6055.1|6053.3|6055.5|6053.7|6054.9|6053.1|50
1685373900000|2023-05-29 15:25:00|6055.2|6053.4|6054.9|6053.1|6055.3|6053.5|6054.9|6053.1|35
1685374200000|2023-05-29 15:30:00|6055|6053.2|6054|6051|6055.1|6053.3|6053.5|6051|66
1685374500000|2023-05-29 15:35:00|6053.4|6051.6|6053.6|6051.8|6054.2|6052.1|6052.8|6051|60
1685374800000|2023-05-29 15:40:00|6053.7|6051.9|6055|6053.2|6055.4|6053.2|6053.7|6051.8|30
1685375100000|2023-05-29 15:45:00|6055.1|6053.3|6055.4|6052.4|6056|6053.7|6054.9|6052.4|52
1685375400000|2023-05-29 15:50:00|6055.5|6052.5|6057|6055.2|6057.1|6055.2|6054.8|6052.4|42
1685375700000|2023-05-29 15:55:00|6056.9|6055.1|6058.4|6055.4|6059|6056.7|6056.9|6054.3|72
1685376000000|2023-05-29 16:00:00|6058.5|6055.5|6057.3|6054.3|6058.5|6055.5|6055.9|6053.3|63
1685376300000|2023-05-29 16:05:00|6057.4|6054.4|6056.6|6054.8|6057.5|6055.1|6056.4|6054.1|75
1685376600000|2023-05-29 16:10:00|6056.5|6054.7|6056.9|6053.9|6057.5|6055.1|6056.3|6053.8|44
1685376900000|2023-05-29 16:15:00|6056.8|6053.8|6055.5|6053.7|6057|6054.6|6055.4|6053|49
1685377200000|2023-05-29 16:20:00|6055.4|6053.6|6055|6053.2|6056.4|6053.6|6055|6052.6|63
1685377500000|2023-05-29 16:25:00|6055.1|6053.3|6056.5|6053.5|6056.6|6053.7|6055|6052.4|29
1685377800000|2023-05-29 16:30:00|6056.4|6053.4|6056.4|6053.4|6056.7|6053.7|6056.3|6053.3|61
1685378100000|2023-05-29 16:35:00|6056.5|6053.5|6056.6|6053.6|6057.2|6054.3|6056|6053.5|39
1685378400000|2023-05-29 16:40:00|6056.7|6053.7|6057.7|6054.7|6057.7|6054.8|6056.4|6053.6|28
1685378700000|2023-05-29 16:45:00|6057.6|6054.6|6057.7|6054.7|6057.8|6055.3|6056.9|6054.6|47
1685379000000|2023-05-29 16:50:00|6057.8|6054.8|6057.4|6054.4|6058|6055|6057.4|6054.4|27
1685379300000|2023-05-29 16:55:00|6057.5|6054.5|6057.4|6054.4|6058.6|6055.6|6057.2|6054.2|55
1685379600000|2023-05-29 17:00:00|6057.5|6054.5|6057.9|6054.9|6057.9|6054.9|6057.4|6054.4|38
1685379900000|2023-05-29 17:05:00|6057.8|6054.8|6057.9|6054.9|6058.2|6055.2|6057.8|6054.8|23
1685380200000|2023-05-29 17:10:00|6058|6055|6058.1|6055.1|6058.1|6055.1|6057.9|6054.9|40
1685380500000|2023-05-29 17:15:00|6058.2|6055.2|6057.7|6054.7|6058.4|6055.9|6057.7|6054.7|44
1685380800000|2023-05-29 17:20:00|6057.8|6054.8|6057.7|6054.7|6057.8|6054.8|6057.4|6054.4|78
1685381100000|2023-05-29 17:25:00|6057.6|6054.6|6057.3|6054.3|6057.6|6055.3|6056.4|6054.1|50
1685381400000|2023-05-29 17:30:00|6057.4|6054.4|6057.2|6054.2|6057.5|6054.5|6057.2|6054.2|63
1685381700000|2023-05-29 17:35:00|6056.6|6054.8|6056.4|6054.6|6057.1|6054.8|6056.3|6053.9|27
1685382000000|2023-05-29 17:40:00|6056.5|6054.7|6057.2|6054.2|6057.3|6054.7|6056.4|6054.1|25
1685382300000|2023-05-29 17:45:00|6057.1|6054.1|6056.6|6053.6|6057.2|6054.7|6056.4|6053.6|45
1685382600000|2023-05-29 17:50:00|6056|6054.2|6056.2|6053.2|6056.6|6054.2|6055.6|6053.1|50
1685382900000|2023-05-29 17:55:00|6056.3|6053.3|6056.4|6053.4|6056.4|6053.4|6056.2|6053.2|26
1685383200000|2023-05-29 18:00:00|6056.3|6053.3|6055.4|6053.6|6056.4|6053.6|6055|6052.7|20
1685383500000|2023-05-29 18:05:00|6055.9|6052.9|6055.5|6053.7|6056|6053.7|6055.4|6052.8|13
1685383800000|2023-05-29 18:10:00|6055.3|6053.5|6056|6053|6056|6053.5|6055.2|6052.7|24
1685384100000|2023-05-29 18:15:00|6055.5|6053.7|6056.3|6053.3|6056.5|6053.7|6055.5|6053.2|40
1685384400000|2023-05-29 18:20:00|6056.4|6053.4|6056.4|6053.4|6056.5|6053.5|6056.3|6053.3|39
1685384700000|2023-05-29 18:25:00|6056.3|6053.3|6056.4|6053.4|6056.5|6053.5|6056.2|6053.2|26
1685385000000|2023-05-29 18:30:00|6056.3|6053.3|6056.4|6053.4|6056.8|6053.8|6056.3|6053.3|81
1685385300000|2023-05-29 18:35:00|6056.5|6053.5|6057|6054|6057.1|6054.1|6056.2|6053.2|109
1685385600000|2023-05-29 18:40:00|6057.1|6054.1|6056.9|6053.9|6057.2|6054.2|6056.7|6053.7|203
1685385900000|2023-05-29 18:45:00|6057|6054|6056.2|6054.4|6057.1|6054.7|6056.2|6053.8|361
1685386200000|2023-05-29 18:50:00|6056.3|6054.5|6056.9|6053.9|6057.1|6054.6|6056.2|6053.8|99
1685386500000|2023-05-29 18:55:00|6057|6054|6057.1|6054.1|6057.2|6054.8|6056.1|6053.9|30
1685386800000|2023-05-29 19:00:00|6057.2|6054.2|6056.6|6053.6|6057.4|6054.4|6056.5|6053.5|195
1685387100000|2023-05-29 19:05:00|6056.5|6053.5|6056.4|6053.4|6056.6|6053.6|6056.3|6053.3|145
1685387400000|2023-05-29 19:10:00|6056.5|6053.5|6057.7|6054.7|6057.7|6054.7|6056.2|6053.2|85
1685387700000|2023-05-29 19:15:00|6057.4|6054.4|6058|6055|6058.1|6055.5|6057.1|6054.4|24
1685388000000|2023-05-29 19:20:00|6057.4|6055.6|6058.2|6056.4|6058.4|6056.5|6057.3|6054.9|85
1685388300000|2023-05-29 19:25:00|6058.3|6056.5|6058.5|6055.5|6058.7|6056.5|6057.8|6055.3|84
1685388600000|2023-05-29 19:30:00|6058.6|6055.6|6058.5|6055.5|6058.8|6055.8|6058.4|6055.4|31
1685388900000|2023-05-29 19:35:00|6058.6|6055.6|6058.5|6055.5|6058.6|6055.6|6058.5|6055.5|22
1685389200000|2023-05-29 19:40:00|6058.6|6055.6|6058|6055|6058.6|6055.6|6057.8|6054.8|280
1685389500000|2023-05-29 19:45:00|6057.9|6054.9|6058.1|6055.1|6058.1|6055.1|6057.9|6054.9|89
1685389800000|2023-05-29 19:50:00|6058|6055|6058.1|6055.1|6058.4|6056|6057.5|6054.9|76
1685390100000|2023-05-29 19:55:00|6058|6055|6057.4|6054.4|6058|6055|6057|6054|58
1685390400000|2023-05-29 20:00:00|6057.3|6054.3|6057.1|6054.1|6057.5|6054.5|6056.4|6053.4|126
1685390700000|2023-05-29 20:05:00|6057.2|6054.2|6056.9|6053.9|6057.3|6054.3|6056.3|6053.3|55
1685391000000|2023-05-29 20:10:00|6056.8|6053.8|6058.5|6055.5|6058.5|6055.5|6056.5|6053.8|81
1685391300000|2023-05-29 20:15:00|6058.4|6055.4|6058.1|6055.1|6058.7|6055.7|6058|6055|90
1685391600000|2023-05-29 20:20:00|6058.6|6055.6|6058|6055|6059.4|6056.4|6057.8|6054.8|158
1685391900000|2023-05-29 20:25:00|6057.9|6054.9|6054.6|6051.6|6058|6055|6054.4|6051.4|187
1685392200000|2023-05-29 20:30:00|6054.5|6051.5|6055.5|6052.5|6055.7|6052.7|6054.5|6051.5|46
1685392500000|2023-05-29 20:35:00|6055.7|6052.7|6055.5|6052.5|6055.7|6052.7|6055.3|6052.3|56
1685392800000|2023-05-29 20:40:00|6055.6|6052.6|6055.7|6052.7|6055.7|6052.7|6055.4|6052.4|57
1685393100000|2023-05-29 20:45:00|6055.8|6052.8|6056.5|6053.5|6056.5|6053.5|6055.7|6052.7|67
1685393400000|2023-05-29 20:50:00|6056.3|6053.3|6056.3|6053.3|6056.4|6053.4|6056.1|6053.1|44
1685393700000|2023-05-29 20:55:00|6056.2|6053.2|6058|6054|6058|6054|6056.2|6052.5|95
1685394000000|2023-05-29 21:00:00|6059.3|6055.3|6061.5|6057.5|6061.9|6057.9|6059.3|6055.3|27
1685394300000|2023-05-29 21:05:00|6061.8|6057.8|6064.8|6060.8|6064.8|6060.8|6061.1|6057.1|47
1685394600000|2023-05-29 21:10:00|6062.9|6058.9|6062.1|6058.1|6064.8|6060.8|6061.9|6057.9|33
1685394900000|2023-05-29 21:15:00|6064.8|6060.8|6059|6055|6064.8|6060.8|6058.2|6054.2|46
1685395200000|2023-05-29 21:20:00|6058.5|6054.5|6058.1|6054.1|6058.9|6054.9|6057.9|6053.9|50
1685395500000|2023-05-29 21:25:00|6059.3|6055.3|6056.1|6052.1|6059.3|6055.3|6055.8|6051.8|91
1685395800000|2023-05-29 21:30:00|6056|6052|6056.1|6052.1|6056.4|6052.4|6055.2|6051.2|70
1685396100000|2023-05-29 21:35:00|6056|6052|6059.3|6055.3|6060.2|6056.2|6056|6052|54
1685396400000|2023-05-29 21:40:00|6059.7|6055.7|6056.5|6052.5|6059.7|6055.7|6056.1|6052.1|67
1685396700000|2023-05-29 21:45:00|6057|6053|6056.8|6052.8|6057.8|6053.8|6056.1|6052.1|91
1685397000000|2023-05-29 21:50:00|6055.9|6051.9|6057|6053|6057.6|6053.6|6054.9|6050.9|98
1685397300000|2023-05-29 21:55:00|6056.9|6052.9|6056.5|6052.5|6057.7|6053.7|6055.9|6051.9|79
1685397600000|2023-05-29 22:00:00|6056.3|6052.3|6056.4|6052.5|6056.9|6053.1|6055.5|6051.5|279
1685397900000|2023-05-29 22:05:00|6056.1|6052.7|6056|6053|6056.1|6053.1|6055.4|6052.2|112
1685398200000|2023-05-29 22:10:00|6056.2|6053.2|6057.7|6054.7|6057.7|6054.7|6056.1|6053.1|95
1685398500000|2023-05-29 22:15:00|6058.1|6055.1|6058.6|6055.6|6058.9|6055.9|6057.7|6054.7|82
1685398800000|2023-05-29 22:20:00|6058.7|6055.7|6058.2|6055.2|6058.7|6055.7|6058.1|6055.1|47
1685399100000|2023-05-29 22:25:00|6058.3|6055.3|6056.8|6053.8|6058.3|6055.3|6056.6|6053.6|72
1685399400000|2023-05-29 22:30:00|6056.9|6053.9|6055.6|6052.6|6057|6054|6055.5|6052.5|120
1685399700000|2023-05-29 22:35:00|6055.5|6052.5|6056|6053|6056.3|6053.3|6055.5|6052.5|120
1685400000000|2023-05-29 22:40:00|6055.6|6052.6|6055.9|6052.9|6056.6|6053.6|6055.1|6052.1|126
1685400300000|2023-05-29 22:45:00|6055.8|6052.8|6056.5|6053.5|6056.8|6053.8|6054.6|6051.6|77
1685400600000|2023-05-29 22:50:00|6056.4|6053.4|6055.6|6052.6|6056.5|6053.5|6055.6|6052.6|50
1685400900000|2023-05-29 22:55:00|6055.5|6052.5|6054.2|6051.2|6055.5|6052.5|6054.2|6051.2|39
1685401200000|2023-05-29 23:00:00|6054.3|6051.3|6054.4|6051.4|6054.4|6051.4|6054.2|6051.2|50
1685401500000|2023-05-29 23:05:00|6054.3|6051.3|6053.8|6050.8|6054.4|6051.4|6053.5|6050.5|51
1685401800000|2023-05-29 23:10:00|6053.7|6050.7|6053.1|6050.1|6053.8|6050.8|6053.1|6050.1|29
1685402100000|2023-05-29 23:15:00|6053|6050|6049.7|6046.7|6053|6050|6049.7|6046.7|70
1685402400000|2023-05-29 23:20:00|6049.6|6046.6|6049.9|6046.9|6050.1|6047.1|6049.2|6046.2|47
1685402700000|2023-05-29 23:25:00|6049.8|6046.8|6050.7|6047.7|6050.8|6047.8|6049.8|6046.8|42
1685403000000|2023-05-29 23:30:00|6050.6|6047.6|6048|6045|6050.6|6048|6044.6|6041.6|100
1685403300000|2023-05-29 23:35:00|6047.9|6044.9|6047.9|6044.9|6048.5|6046.3|6047.4|6044.4|64
1685403600000|2023-05-29 23:40:00|6047.8|6044.8|6049.2|6046.2|6049.8|6046.8|6047.8|6044.8|98
1685403900000|2023-05-29 23:45:00|6048.6|6046.8|6044.7|6041.7|6048.6|6046.8|6044.3|6041.3|126
1685404200000|2023-05-29 23:50:00|6044.6|6041.6|6045.9|6042.9|6046.6|6043.6|6044.6|6041.6|97
1685404500000|2023-05-29 23:55:00|6046|6043|6045.6|6042.6|6047.1|6044.1|6045.3|6042.3|120
1685404800000|2023-05-30 00:00:00|6045.5|6042.5|6051.7|6049.9|6055.9|6052.9|6044.2|6042|269
1685405100000|2023-05-30 00:05:00|6052.3|6049.3|6055.1|6053.3|6055.5|6053.7|6050.5|6048.7|237
1685405400000|2023-05-30 00:10:00|6055.7|6053.9|6056.1|6054.3|6059|6056.8|6055.5|6053.7|218
1685405700000|2023-05-30 00:15:00|6056.2|6054.4|6055.1|6053.3|6057.2|6055.4|6054.6|6052.8|195
1685406000000|2023-05-30 00:20:00|6055|6053.2|6055.4|6053.6|6055.8|6054|6053.6|6051.8|158
1685406300000|2023-05-30 00:25:00|6055.5|6053.7|6054.8|6053|6056.6|6054.8|6054.1|6052.3|163
1685406600000|2023-05-30 00:30:00|6055.3|6053.5|6056.9|6055.1|6057.5|6055.7|6054.5|6052.7|148
1685406900000|2023-05-30 00:35:00|6057|6055.2|6058.4|6055.4|6058.5|6056.3|6056.5|6054.7|168
1685407200000|2023-05-30 00:40:00|6058.5|6055.5|6057.1|6055.3|6059|6057.2|6056.2|6054.4|122
1685407500000|2023-05-30 00:45:00|6057.3|6055.5|6058.5|6055.5|6059.8|6058|6057.1|6055.3|158
1685407800000|2023-05-30 00:50:00|6057.8|6056|6052.3|6050.5|6060.2|6057.7|6052.1|6050.3|201
1685408100000|2023-05-30 00:55:00|6052.1|6050.3|6054.8|6053|6055.1|6053.3|6051.8|6050|183
1685408400000|2023-05-30 01:00:00|6055|6053.2|6060.7|6058.9|6061|6059.2|6054.9|6053.1|213
1685408700000|2023-05-30 01:05:00|6060.5|6058.7|6057.6|6055.8|6060.6|6058.8|6056|6054.2|238
1685409000000|2023-05-30 01:10:00|6057.7|6055.9|6059.3|6056.3|6060|6058.2|6057|6054.6|203
1685409300000|2023-05-30 01:15:00|6059.2|6056.2|6055.6|6053.8|6059.2|6056.9|6055.4|6053.6|254
1685409600000|2023-05-30 01:20:00|6055.5|6053.7|6059.4|6057.6|6060.1|6058.3|6055.4|6053.6|211
1685409900000|2023-05-30 01:25:00|6059.3|6057.5|6057|6054|6059.5|6057.7|6055.6|6053.7|250
1685410200000|2023-05-30 01:30:00|6056.9|6053.9|6057.3|6055.5|6057.9|6055.7|6053.1|6050.8|282
1685410500000|2023-05-30 01:35:00|6057.2|6055.4|6056.9|6055.1|6062|6060.2|6056.8|6055|323
1685410800000|2023-05-30 01:40:00|6057|6055.2|6058.7|6056.9|6059|6057|6056.2|6054.4|238
1685411100000|2023-05-30 01:45:00|6057.8|6056|6054.1|6052.3|6059.7|6057.9|6054.1|6052.3|214
1685411400000|2023-05-30 01:50:00|6054.3|6052.5|6053.9|6052.1|6056.8|6055|6053.7|6051.9|171
1685411700000|2023-05-30 01:55:00|6053.8|6052|6056.4|6054.6|6057.9|6055.3|6053|6051.2|190
1685412000000|2023-05-30 02:00:00|6057|6054|6056.4|6054.6|6058.9|6057.1|6056.1|6053.9|190
1685412300000|2023-05-30 02:05:00|6056.3|6054.5|6057.5|6055.7|6058.9|6057.1|6055.4|6053.6|162
1685412600000|2023-05-30 02:10:00|6057.4|6055.6|6055.9|6054.1|6058.5|6056.2|6054.8|6053|158
1685412900000|2023-05-30 02:15:00|6056|6054.2|6055.5|6053.7|6056.6|6054.8|6055.2|6053.4|164
1685413200000|2023-05-30 02:20:00|6055.6|6053.8|6054.5|6052.7|6056.5|6054.7|6054.4|6052.6|155
1685413500000|2023-05-30 02:25:00|6054.6|6052.8|6054.5|6052.7|6054.9|6053.1|6053.5|6051.4|143
1685413800000|2023-05-30 02:30:00|6054.4|6052.6|6052.9|6051.1|6055|6053|6052.2|6050.4|185
1685414100000|2023-05-30 02:35:00|6053|6051.2|6053.3|6051.5|6055.8|6054|6053|6051.2|220
1685414400000|2023-05-30 02:40:00|6053.4|6051.6|6052.5|6050.7|6054.1|6052.3|6052.4|6050.6|106
1685414700000|2023-05-30 02:45:00|6052.6|6050.8|6054.9|6053.1|6055.1|6053.3|6052.5|6050.7|113
1685415000000|2023-05-30 02:50:00|6055|6053.2|6053|6051.2|6055.6|6053.8|6052.9|6051.1|136
1685415300000|2023-05-30 02:55:00|6052.9|6051.1|6053.7|6051.9|6054.7|6052.9|6052.9|6051.1|98
1685415600000|2023-05-30 03:00:00|6053.8|6052|6049.9|6048.1|6054.3|6052.5|6049.6|6047.8|146
1685415900000|2023-05-30 03:05:00|6049.8|6048|6044.6|6042.8|6050|6048.2|6043.2|6041.4|226
1685416200000|2023-05-30 03:10:00|6044.5|6042.7|6043.6|6041.8|6046|6044.2|6043.4|6041.6|211
1685416500000|2023-05-30 03:15:00|6043.5|6041.7|6040.2|6038.4|6046.1|6044.3|6037.7|6035.5|291
1685416800000|2023-05-30 03:20:00|6040.3|6038.5|6038.7|6036.9|6042.4|6040.6|6038.2|6036.4|210
1685417100000|2023-05-30 03:25:00|6038.6|6036.8|6037.5|6035.7|6039.3|6037.5|6036.3|6034.5|256
1685417400000|2023-05-30 03:30:00|6037.6|6035.8|6034.9|6033.1|6037.9|6036.1|6032.9|6031.1|151
1685417700000|2023-05-30 03:35:00|6035|6033.2|6033.5|6031.7|6036|6034.2|6031.9|6030.1|202
1685418000000|2023-05-30 03:40:00|6033.4|6031.6|6035.1|6033.3|6035.2|6033.4|6031.1|6029.3|207
1685418300000|2023-05-30 03:45:00|6035|6033.2|6036.6|6034.8|6036.7|6034.9|6034.2|6032.4|181
1685418600000|2023-05-30 03:50:00|6036.5|6034.7|6035.6|6033.8|6036.7|6034.9|6034.3|6032.5|165
1685418900000|2023-05-30 03:55:00|6035.5|6033.7|6035.8|6034|6038.7|6036.5|6035.1|6033.3|177
1685419200000|2023-05-30 04:00:00|6035.6|6033.8|6037.1|6035.3|6037.2|6035.4|6034|6032.2|143
1685419500000|2023-05-30 04:05:00|6037.2|6035.4|6034.7|6032.9|6037.2|6035.4|6033.1|6031.3|145
1685419800000|2023-05-30 04:10:00|6034.8|6033|6036.7|6034.9|6037.6|6035.8|6034.6|6032.8|185
1685420100000|2023-05-30 04:15:00|6036.6|6034.8|6038.3|6036.5|6038.6|6036.8|6035.6|6033.8|152
1685420400000|2023-05-30 04:20:00|6038.6|6036.8|6035.8|6034|6039.2|6037.4|6034.9|6033.1|161
1685420700000|2023-05-30 04:25:00|6035.7|6033.9|6039.1|6037.3|6039.4|6037.6|6035.7|6033.9|102
1685421000000|2023-05-30 04:30:00|6039.2|6037.4|6045.2|6043.4|6045.2|6043.4|6039.1|6037.3|118
1685421300000|2023-05-30 04:35:00|6045.3|6043.5|6045.9|6044.1|6046.7|6044.9|6044.1|6042.3|126
1685421600000|2023-05-30 04:40:00|6045.8|6044|6041.4|6039.6|6045.8|6044|6039.9|6038.1|211
1685421900000|2023-05-30 04:45:00|6041.3|6039.5|6042.4|6040.6|6042.5|6040.7|6040.8|6039|144
1685422200000|2023-05-30 04:50:00|6042.5|6040.7|6042.8|6041|6043.7|6041.9|6040.8|6039|166
1685422500000|2023-05-30 04:55:00|6042.5|6040.7|6042|6040.2|6043.1|6041.3|6041.8|6040|119
1685422800000|2023-05-30 05:00:00|6041.9|6040.1|6042.7|6040.9|6043.3|6041.5|6040.9|6039.1|108
1685423100000|2023-05-30 05:05:00|6042.6|6040.8|6040.2|6038.4|6043.2|6041.4|6040.2|6038.4|147
1685423400000|2023-05-30 05:10:00|6040.3|6038.5|6037.6|6035.8|6040.3|6038.5|6037.5|6035.7|144
1685423700000|2023-05-30 05:15:00|6037.5|6035.7|6037.7|6035.9|6039.7|6037.9|6037.1|6035.3|145
1685424000000|2023-05-30 05:20:00|6037.8|6036|6031.8|6028.8|6038.2|6036.4|6030.2|6027.2|271
1685424300000|2023-05-30 05:25:00|6031.7|6028.7|6030.4|6028.6|6031.8|6028.9|6028.6|6025.6|285
1685424600000|2023-05-30 05:30:00|6030.5|6028.7|6029.4|6027.6|6032.7|6030.9|6029.4|6027.6|288
1685424900000|2023-05-30 05:35:00|6029.5|6027.7|6030.4|6027.4|6031.5|6029.7|6029.2|6027.4|240
1685425200000|2023-05-30 05:40:00|6030.3|6027.3|6027.3|6025.5|6031|6029.2|6026.3|6024.5|237
1685425500000|2023-05-30 05:45:00|6027.2|6025.4|6028.5|6025.5|6029.3|6026.9|6026.3|6024.4|212
1685425800000|2023-05-30 05:50:00|6028.6|6025.6|6029.8|6026.8|6030.7|6028.3|6027.1|6024.1|201
1685426100000|2023-05-30 05:55:00|6029.9|6026.9|6029.7|6027.9|6030.8|6028.5|6028.6|6025.6|275
1685426400000|2023-05-30 06:00:00|6029.6|6027.8|6033.9|6030.9|6033.9|6031.6|6026.6|6024.5|335
1685426700000|2023-05-30 06:05:00|6033.7|6030.7|6030.4|6028.6|6035.9|6033.4|6029.6|6027.4|308
1685427000000|2023-05-30 06:10:00|6030.3|6028.5|6029.7|6027.9|6030.3|6028.5|6027|6025.2|280
1685427300000|2023-05-30 06:15:00|6029.6|6027.8|6027.6|6025.8|6030.8|6029|6027.2|6025.4|232
1685427600000|2023-05-30 06:20:00|6027.8|6026|6027.3|6025.5|6030.3|6028.5|6027|6024.9|288
1685427900000|2023-05-30 06:25:00|6027.2|6025.4|6029.5|6027.7|6031.1|6029.3|6027|6025.2|273
1685428200000|2023-05-30 06:30:00|6029.6|6027.8|6033|6031.2|6035.9|6033.7|6029.5|6027.5|383
1685428500000|2023-05-30 06:35:00|6032.8|6029.8|6033.1|6031.3|6033.2|6031.4|6028.2|6026.4|282
1685428800000|2023-05-30 06:40:00|6033|6031.2|6033.4|6031.6|6036.1|6034.3|6032.8|6031|275
1685429100000|2023-05-30 06:45:00|6033.3|6031.5|6034.6|6032.8|6035.5|6033.7|6032.9|6031.1|200
1685429400000|2023-05-30 06:50:00|6034.5|6032.7|6035.8|6034|6038.2|6036.4|6033.9|6032.1|179
1685429700000|2023-05-30 06:55:00|6035.7|6033.9|6037.4|6035.6|6038|6036.2|6035.3|6033.5|177
1685430000000|2023-05-30 07:00:00|6037.3|6035.5|6040.1|6038.3|6040.2|6038.4|6035.8|6032.9|296
1685430300000|2023-05-30 07:05:00|6040.2|6038.4|6044.3|6042.5|6046.2|6044.4|6040.2|6038.4|269
1685430600000|2023-05-30 07:10:00|6044.2|6042.4|6044.6|6042.8|6044.9|6043.1|6043.1|6041.3|302
1685430900000|2023-05-30 07:15:00|6044.7|6042.9|6049.1|6047.3|6050.3|6048.5|6044.5|6042.7|253
1685431200000|2023-05-30 07:20:00|6049.2|6047.4|6043.3|6041.5|6049.2|6047.4|6043.3|6041.5|289
1685431500000|2023-05-30 07:25:00|6043.2|6041.4|6043.5|6041.7|6044|6042.2|6039.7|6037.9|339
1685431800000|2023-05-30 07:30:00|6043.7|6041.9|6043.2|6041.4|6044.3|6042.5|6040.7|6038.9|248
1685432100000|2023-05-30 07:35:00|6043.4|6041.6|6044|6042.2|6045.8|6044|6042|6040.2|190
1685432400000|2023-05-30 07:40:00|6043.9|6042.1|6045.1|6043.3|6046.1|6044.3|6043.1|6041.3|232
1685432700000|2023-05-30 07:45:00|6044.9|6043.1|6043|6041.2|6045.9|6044.1|6043|6041.2|214
1685433000000|2023-05-30 07:50:00|6043.1|6041.3|6042.7|6040.9|6044.3|6042.5|6042.1|6040.3|255
1685433300000|2023-05-30 07:55:00|6042.8|6041|6048.6|6046.8|6048.7|6046.9|6042.8|6041|245
1685433600000|2023-05-30 08:00:00|6048.7|6046.9|6050.7|6048.9|6051.7|6049.9|6047.6|6045.8|257
1685433900000|2023-05-30 08:05:00|6050.6|6048.8|6049.7|6047.9|6052.2|6050.4|6049.5|6047.7|280
1685434200000|2023-05-30 08:10:00|6049.6|6047.8|6049.5|6047.7|6049.9|6048.1|6047|6045.2|243
1685434500000|2023-05-30 08:15:00|6049.7|6047.9|6050.4|6048.6|6051.3|6049.5|6048.6|6046.8|233
1685434800000|2023-05-30 08:20:00|6050.3|6048.5|6050.8|6049|6051.2|6049.4|6048.2|6046.4|226
1685435100000|2023-05-30 08:25:00|6050.9|6049.1|6048.6|6046.8|6051.5|6049.7|6048|6046.2|222
1685435400000|2023-05-30 08:30:00|6048.4|6046.6|6049.7|6047.9|6050.2|6048.4|6047|6045.2|239
1685435700000|2023-05-30 08:35:00|6049.8|6048|6050.4|6048.6|6051.6|6049.8|6049.8|6048|167
1685436000000|2023-05-30 08:40:00|6050.6|6048.8|6049.6|6047.8|6051.1|6049.3|6049.1|6047.3|203
1685436300000|2023-05-30 08:45:00|6049.7|6047.9|6052.1|6050.3|6052.2|6050.4|6049.4|6047.6|276
1685436600000|2023-05-30 08:50:00|6052.2|6050.4|6050.3|6048.5|6052.2|6050.4|6049|6047.2|206
1685436900000|2023-05-30 08:55:00|6050.2|6048.4|6051.6|6049.8|6052.3|6050.5|6048.5|6046.7|198
1685437200000|2023-05-30 09:00:00|6051.7|6049.9|6047.9|6046.1|6051.8|6050|6046.8|6045|267
1685437500000|2023-05-30 09:05:00|6048|6046.2|6045.4|6043.6|6048.6|6046.8|6044.7|6042.9|275
1685437800000|2023-05-30 09:10:00|6045.3|6043.5|6045.2|6043.4|6047.1|6045.3|6044.2|6042.4|258
1685438100000|2023-05-30 09:15:00|6045.3|6043.5|6052.4|6050.6|6052.7|6050.9|6045.3|6043.5|254
1685438400000|2023-05-30 09:20:00|6052.5|6050.7|6056.9|6055.1|6056.9|6055.1|6052.1|6050.3|232
1685438700000|2023-05-30 09:25:00|6057|6055.2|6055.1|6053.3|6057.8|6056|6052.6|6050.8|274
1685439000000|2023-05-30 09:30:00|6055.5|6053.7|6056.8|6055|6057.9|6056.1|6055.3|6053.5|266
1685439300000|2023-05-30 09:35:00|6056.7|6054.9|6056.8|6055|6058.1|6056.3|6055.6|6053.8|210
1685439600000|2023-05-30 09:40:00|6056.7|6054.9|6057.2|6055.4|6058.5|6056.7|6056.2|6054.4|188
1685439900000|2023-05-30 09:45:00|6057.3|6055.5|6054.7|6052.9|6058.2|6056.4|6054.1|6052.3|249
1685440200000|2023-05-30 09:50:00|6054.8|6053|6056.6|6054.8|6056.7|6054.9|6054.7|6052.9|192
1685440500000|2023-05-30 09:55:00|6056.7|6054.9|6056.3|6054.5|6058.7|6056.9|6055.6|6053.8|194
1685440800000|2023-05-30 10:00:00|6056.4|6054.6|6060.3|6058.5|6061.1|6059.3|6056.3|6054.5|204
1685441100000|2023-05-30 10:05:00|6060.5|6058.7|6055.4|6053.6|6060.6|6058.8|6054.1|6052.3|215
1685441400000|2023-05-30 10:10:00|6055.3|6053.5|6056.1|6054.3|6056.4|6054.6|6053|6051.2|224
1685441700000|2023-05-30 10:15:00|6056|6054.2|6055.6|6053.8|6058.2|6056.4|6055.5|6053.7|217
1685442000000|2023-05-30 10:20:00|6055.7|6053.9|6053|6051.2|6057.1|6055.3|6051.9|6050.1|176
1685442300000|2023-05-30 10:25:00|6052.9|6051.1|6049.5|6047.7|6053|6051.2|6049.3|6047.5|175
1685442600000|2023-05-30 10:30:00|6049.4|6047.6|6052.6|6050.8|6052.6|6050.8|6048|6046.2|210
1685442900000|2023-05-30 10:35:00|6052.5|6050.7|6051.1|6049.3|6052.7|6050.9|6049.9|6048.1|132
1685443200000|2023-05-30 10:40:00|6051.2|6049.4|6050.6|6048.8|6052.2|6050.4|6050.1|6048.3|120
1685443500000|2023-05-30 10:45:00|6050.5|6048.7|6051.6|6049.8|6052|6050.2|6050.1|6048.3|149
1685443800000|2023-05-30 10:50:00|6051.7|6049.9|6052|6050.2|6052.7|6050.9|6050.4|6048.6|94
1685444100000|2023-05-30 10:55:00|6051.9|6050.1|6052.5|6050.7|6053.2|6051.4|6051|6049.2|134
1685444400000|2023-05-30 11:00:00|6052.6|6050.8|6051.5|6049.7|6053.4|6051.6|6051.1|6049.3|157
1685444700000|2023-05-30 11:05:00|6051.6|6049.8|6051|6049.2|6053.2|6051.4|6050|6048.2|118
1685445000000|2023-05-30 11:10:00|6051.1|6049.3|6052.7|6050.9|6053.3|6051.5|6049.9|6048.1|199
1685445300000|2023-05-30 11:15:00|6052.8|6051|6051.7|6049.9|6053.2|6051.4|6049.6|6047.8|200
1685445600000|2023-05-30 11:20:00|6051.6|6049.8|6049.9|6048.1|6051.7|6049.9|6049.8|6048|170
1685445900000|2023-05-30 11:25:00|6049.8|6048|6050.3|6048.5|6050.5|6048.7|6048.5|6046.7|146
1685446200000|2023-05-30 11:30:00|6050.4|6048.6|6054.7|6052.9|6055|6053.2|6049.9|6048.1|207
1685446500000|2023-05-30 11:35:00|6054.6|6052.8|6057.4|6055.6|6058|6056.2|6053.9|6052.1|216
1685446800000|2023-05-30 11:40:00|6057.5|6055.7|6058|6056.2|6059.1|6057.3|6056.4|6054.6|219
1685447100000|2023-05-30 11:45:00|6057.9|6056.1|6059.5|6057.7|6059.6|6057.8|6056.8|6055|210
1685447400000|2023-05-30 11:50:00|6059.3|6057.5|6059.7|6057.9|6060.6|6058.8|6058.5|6056.7|182
1685447700000|2023-05-30 11:55:00|6059.5|6057.7|6063|6061.2|6063.2|6061.4|6059.2|6057.4|189
1685448000000|2023-05-30 12:00:00|6063.1|6061.3|6064.2|6062.4|6065|6063.2|6061.4|6059.6|225
1685448300000|2023-05-30 12:05:00|6064.5|6062.7|6065.3|6063.5|6067.5|6065.7|6063.9|6062.1|215
1685448600000|2023-05-30 12:10:00|6065.2|6063.4|6065.6|6063.8|6066.6|6064.8|6064.8|6063|203
1685448900000|2023-05-30 12:15:00|6065.7|6063.9|6062.9|6061.1|6066.9|6065.1|6062.9|6061.1|251
1685449200000|2023-05-30 12:20:00|6062.5|6060.7|6058.5|6056.7|6064.5|6062.7|6058.4|6056.6|254
1685449500000|2023-05-30 12:25:00|6058.4|6056.6|6059.1|6057.3|6059.4|6057.6|6056.9|6055.1|232
1685449800000|2023-05-30 12:30:00|6059.2|6057.4|6057.4|6055.6|6060.3|6058.5|6057.4|6055.6|220
1685450100000|2023-05-30 12:35:00|6057.3|6055.5|6057.2|6055.4|6059.7|6057.9|6056.5|6054.7|236
1685450400000|2023-05-30 12:40:00|6057.3|6055.5|6054.7|6052.9|6057.6|6055.8|6054.3|6052.5|183
1685450700000|2023-05-30 12:45:00|6054.6|6052.8|6054.6|6052.8|6054.6|6052.8|6052.4|6050.6|203
1685451000000|2023-05-30 12:50:00|6054.5|6052.7|6054.6|6052.8|6055.4|6053.6|6053.5|6051.7|188
1685451300000|2023-05-30 12:55:00|6054.9|6053.1|6055.3|6052.3|6056.7|6054.9|6053.5|6051|206
1685451600000|2023-05-30 13:00:00|6054.4|6052.6|6052|6050.2|6055.2|6053.1|6050|6048.2|286
1685451900000|2023-05-30 13:05:00|6051.9|6050.1|6054.1|6052.3|6054.1|6052.3|6050.8|6049|217
1685452200000|2023-05-30 13:10:00|6054.2|6052.4|6055.4|6053.6|6058.5|6056.7|6054.2|6052.4|234
1685452500000|2023-05-30 13:15:00|6055.2|6053.4|6056.8|6055|6057.6|6055.8|6055.1|6053.3|206
1685452800000|2023-05-30 13:20:00|6056.7|6054.9|6056.4|6054.6|6059.1|6057.3|6055.9|6054.1|207
1685453100000|2023-05-30 13:25:00|6056|6054.2|6055.3|6053.5|6058.9|6057.1|6055|6053.2|236
1685453400000|2023-05-30 13:30:00|6055.2|6053.4|6052.9|6051.1|6055.9|6054.1|6051.4|6049.6|306
1685453700000|2023-05-30 13:35:00|6052.7|6050.9|6049|6047.2|6053.9|6052.1|6048.5|6046.7|287
1685454000000|2023-05-30 13:40:00|6048.9|6047.1|6049.4|6047.6|6050.6|6048.8|6047.5|6045.7|295
1685454300000|2023-05-30 13:45:00|6049.3|6047.5|6050|6048.2|6053.1|6051.3|6047.5|6045.7|304
1685454600000|2023-05-30 13:50:00|6049.8|6048|6049|6047.2|6052|6050.2|6045.5|6043.7|299
1685454900000|2023-05-30 13:55:00|6049.2|6047.4|6047|6045.2|6051.3|6049.5|6047|6045.2|231
1685455200000|2023-05-30 14:00:00|6047.2|6045.4|6042.5|6040.7|6047.2|6045.4|6039.1|6037.2|450
1685455500000|2023-05-30 14:05:00|6042.6|6040.8|6049.7|6047.9|6050.3|6048.5|6040.6|6038.8|319
1685455800000|2023-05-30 14:10:00|6049.6|6047.8|6048.1|6046.3|6051.1|6049.3|6044.6|6042.8|265
1685456100000|2023-05-30 14:15:00|6048.2|6046.4|6046.8|6045|6049.4|6047.6|6044.5|6042.7|266
1685456400000|2023-05-30 14:20:00|6046.9|6045.1|6045.6|6043.8|6048.6|6046.8|6044.6|6042.8|249
1685456700000|2023-05-30 14:25:00|6045.7|6043.9|6049.8|6048|6050.2|6048.4|6044.6|6042.8|255
1685457000000|2023-05-30 14:30:00|6049.7|6047.9|6054.5|6052.7|6054.6|6052.8|6048.5|6046.7|319
1685457300000|2023-05-30 14:35:00|6054.4|6052.6|6054.5|6052.7|6055.6|6053.8|6053.5|6051.7|227
1685457600000|2023-05-30 14:40:00|6054.4|6052.6|6049|6047.2|6055.5|6053.7|6049|6047.2|235
1685457900000|2023-05-30 14:45:00|6049.1|6047.3|6049.6|6047.8|6050.6|6048.8|6045|6043.2|261
1685458200000|2023-05-30 14:50:00|6050.1|6048.3|6049.6|6047.8|6052.9|6051.1|6049.5|6047.7|249
1685458500000|2023-05-30 14:55:00|6049.4|6047.6|6046.6|6044.8|6050.4|6048.6|6046.5|6044.7|263
1685458800000|2023-05-30 15:00:00|6046.5|6044.7|6047.5|6045.7|6047.8|6046|6045.9|6044.1|247
1685459100000|2023-05-30 15:05:00|6047.6|6045.8|6046.5|6044.7|6048.8|6047|6045.7|6043.9|207
1685459400000|2023-05-30 15:10:00|6046.4|6044.6|6046.9|6045.1|6047.1|6045.3|6045.5|6043.7|235
1685459700000|2023-05-30 15:15:00|6046.7|6044.9|6048|6046.2|6049.2|6047.4|6046.1|6044.3|170
1685460000000|2023-05-30 15:20:00|6047.9|6046.1|6045|6043.2|6049.4|6047.6|6044.9|6043.1|224
1685460300000|2023-05-30 15:25:00|6044.9|6043.1|6044.8|6043|6045.6|6043.8|6042.9|6041.1|198
1685460600000|2023-05-30 15:30:00|6044.9|6043.1|6047.7|6045.9|6048|6046.2|6044.8|6043|196
1685460900000|2023-05-30 15:35:00|6047.8|6046|6046.9|6045.1|6048.2|6046.4|6046.9|6045.1|165
1685461200000|2023-05-30 15:40:00|6047|6045.2|6043.9|6042.1|6047.4|6045.6|6043.5|6041.7|144
1685461500000|2023-05-30 15:45:00|6043.7|6041.9|6044.4|6042.6|6044.6|6042.8|6043.2|6041.4|147
1685461800000|2023-05-30 15:50:00|6044.5|6042.7|6042.4|6040.6|6044.5|6042.7|6041.7|6039.9|119
1685462100000|2023-05-30 15:55:00|6042.5|6040.7|6044|6042.2|6044.5|6042.7|6042.4|6040.6|114
1685462400000|2023-05-30 16:00:00|6044.1|6042.3|6042.9|6041.1|6045|6043.2|6042.9|6041.1|141
1685462700000|2023-05-30 16:05:00|6042.6|6040.8|6043.6|6041.8|6043.9|6042.1|6041.5|6039.7|144
1685463000000|2023-05-30 16:10:00|6043.8|6042|6044.5|6042.7|6045.2|6043.4|6043.6|6041.8|103
1685463300000|2023-05-30 16:15:00|6044.4|6042.6|6045.2|6043.4|6046.4|6044.6|6044.4|6042.6|125
1685463600000|2023-05-30 16:20:00|6045.4|6043.6|6044|6042.2|6045.9|6044.1|6043.7|6041.9|128
1685463900000|2023-05-30 16:25:00|6044.1|6042.3|6043.9|6042.1|6044.7|6042.9|6042.9|6041.1|131
1685464200000|2023-05-30 16:30:00|6044|6042.2|6043.5|6041.7|6044.5|6042.2|6042.6|6040.8|150
1685464500000|2023-05-30 16:35:00|6043.6|6041.8|6041.9|6040.1|6045.4|6043.6|6041.9|6040.1|126
1685464800000|2023-05-30 16:40:00|6041.8|6040|6040|6038.2|6041.8|6040|6039.4|6037.6|149
1685465100000|2023-05-30 16:45:00|6039.9|6038.1|6041.7|6039.9|6042|6040.2|6039|6037.2|133
1685465400000|2023-05-30 16:50:00|6041.8|6040|6042.9|6041.1|6043|6041.2|6041.5|6039.3|147
1685465700000|2023-05-30 16:55:00|6043|6041.2|6042.5|6040.7|6043.6|6041.2|6041.8|6039.3|130
1685466000000|2023-05-30 17:00:00|6042.4|6040.6|6040.3|6038.5|6043.1|6041.3|6040.1|6038.3|90
1685466300000|2023-05-30 17:05:00|6040.4|6038.6|6036.4|6034.6|6040.4|6038.6|6035.8|6033.5|143
1685466600000|2023-05-30 17:10:00|6036.3|6034.5|6037|6035.2|6038.1|6036.3|6036.3|6034.1|111
1685466900000|2023-05-30 17:15:00|6037.6|6034.6|6037.3|6035.5|6039.2|6036.9|6036.6|6034|165
1685467200000|2023-05-30 17:20:00|6037.4|6035.6|6038.2|6035.2|6038.6|6036|6037|6034.7|105
1685467500000|2023-05-30 17:25:00|6038.3|6035.3|6036.4|6034.6|6038.4|6035.8|6036.1|6034.3|121
1685467800000|2023-05-30 17:30:00|6036.5|6034.7|6037.1|6035.3|6037.5|6035.7|6035.1|6033|156
1685468100000|2023-05-30 17:35:00|6037|6035.2|6036.6|6034.8|6037.9|6036.1|6035.9|6034.1|171
1685468400000|2023-05-30 17:40:00|6036.5|6034.7|6036.3|6034.5|6037.5|6035|6035.4|6033.1|106
1685468700000|2023-05-30 17:45:00|6035.9|6034.1|6036.4|6034.6|6036.8|6035|6035.6|6033.8|182
1685469000000|2023-05-30 17:50:00|6036.3|6034.5|6035.4|6033.6|6036.6|6034.8|6034.9|6033.1|124
1685469300000|2023-05-30 17:55:00|6035.5|6033.7|6035.7|6033.9|6037|6035.2|6035.3|6033.5|146
1685469600000|2023-05-30 18:00:00|6035.8|6034|6034.9|6033.1|6036|6034.2|6034.5|6032.7|148
1685469900000|2023-05-30 18:05:00|6035|6033.2|6035.3|6033.5|6036|6034.2|6034.8|6033|149
1685470200000|2023-05-30 18:10:00|6035.4|6033.6|6035.9|6034.1|6036.4|6034.6|6034.7|6032.9|138
1685470500000|2023-05-30 18:15:00|6036|6034.2|6037.8|6036|6037.8|6036|6035.8|6034|118
1685470800000|2023-05-30 18:20:00|6037.7|6035.9|6038.8|6037|6039.5|6037.7|6037.7|6035.9|102
1685471100000|2023-05-30 18:25:00|6038.9|6037.1|6038.1|6036.3|6039.1|6037.3|6038.1|6036.3|123
1685471400000|2023-05-30 18:30:00|6038|6036.2|6038|6036.2|6039.8|6038|6038|6036.2|109
1685471700000|2023-05-30 18:35:00|6037.9|6036.1|6038.6|6036.8|6039.4|6037.6|6037.8|6036|123
1685472000000|2023-05-30 18:40:00|6038.7|6036.9|6041.3|6039.5|6041.7|6039.9|6038.7|6036.9|106
1685472300000|2023-05-30 18:45:00|6041.2|6039.4|6042.8|6041|6043.2|6041.4|6040.5|6038.7|137
1685472600000|2023-05-30 18:50:00|6042.7|6040.9|6044.8|6043|6044.9|6043.1|6042.7|6040.9|138
1685472900000|2023-05-30 18:55:00|6044.9|6043.1|6045.2|6042.2|6045.5|6043.1|6043.3|6041.5|201
1685473200000|2023-05-30 19:00:00|6045|6042|6044.2|6042.4|6045.3|6042.9|6043.1|6041.1|194
1685473500000|2023-05-30 19:05:00|6044.3|6042.5|6045.1|6043.3|6045.1|6043.3|6043.9|6041.4|95
1685473800000|2023-05-30 19:10:00|6045|6043.2|6045.9|6044.1|6046.8|6045|6044.7|6042.9|121
1685474100000|2023-05-30 19:15:00|6045.8|6044|6046.7|6044.9|6046.7|6044.9|6045.3|6043.5|109
1685474400000|2023-05-30 19:20:00|6046.6|6044.8|6045.5|6043.7|6047.2|6045.4|6045.3|6043.5|140
1685474700000|2023-05-30 19:25:00|6045.4|6043.6|6045.7|6043.9|6046|6044|6045.2|6042.9|158
1685475000000|2023-05-30 19:30:00|6045.8|6044|6045.9|6044.1|6046.7|6044.9|6045.7|6043.9|70
1685475300000|2023-05-30 19:35:00|6045.8|6044|6046.2|6044.4|6046.5|6044.7|6045.6|6043.8|72
1685475600000|2023-05-30 19:40:00|6046.1|6044.3|6046.7|6044.9|6047|6045.2|6046.1|6044.3|84
1685475900000|2023-05-30 19:45:00|6046.8|6045|6048.6|6046.8|6048.6|6046.8|6046.8|6045|71
1685476200000|2023-05-30 19:50:00|6048.5|6046.7|6047.1|6045.3|6048.6|6046.8|6047|6045.2|92
1685476500000|2023-05-30 19:55:00|6047|6045.2|6046.9|6045.1|6047|6045.2|6045.7|6043.9|108
1685476800000|2023-05-30 20:00:00|6046.8|6045|6044.7|6042.9|6047.3|6045|6044.7|6042.9|115
1685477100000|2023-05-30 20:05:00|6044.8|6043|6045|6042|6045.1|6043|6044|6041.9|113
1685477400000|2023-05-30 20:10:00|6044.9|6041.9|6044.5|6042.7|6045.2|6042.9|6044.1|6041.8|95
1685477700000|2023-05-30 20:15:00|6044.6|6042.8|6044.4|6042.6|6045.1|6043.1|6044.2|6041.9|65
1685478000000|2023-05-30 20:20:00|6044.5|6042.7|6044.8|6043|6045.4|6043.5|6044.3|6042|44
1685478300000|2023-05-30 20:25:00|6044.7|6042.9|6043.7|6041.9|6044.7|6042.9|6043.5|6041|51
1685478600000|2023-05-30 20:30:00|6043.8|6042|6043.8|6042|6044|6042.2|6043.7|6041.9|71
1685478900000|2023-05-30 20:35:00|6043.9|6042.1|6044.8|6043|6045.4|6043|6043.8|6042|52
1685479200000|2023-05-30 20:40:00|6044.9|6043.1|6045.4|6043.6|6046|6043.8|6044.9|6043|48
1685479500000|2023-05-30 20:45:00|6045.3|6043.5|6045.3|6043.5|6046.1|6043.6|6045.2|6042.8|30
1685479800000|2023-05-30 20:50:00|6045.4|6043.6|6046.4|6043.4|6046.4|6043.8|6045.4|6042.9|42
1685480100000|2023-05-30 20:55:00|6047.3|6042.5|6046.6|6041.8|6047.3|6042.5|6046.1|6041.3|86
1685480400000|2023-05-30 21:00:00|6042.3|6036.5|6044.2|6038.4|6044.6|6038.8|6041.3|6035.5|48
1685480700000|2023-05-30 21:05:00|6044.1|6038.3|6046.8|6041|6048|6042.2|6043.7|6037.9|66
1685481000000|2023-05-30 21:10:00|6046.6|6040.8|6047.1|6041.3|6048.6|6042.8|6046.5|6040.7|34
1685481300000|2023-05-30 21:15:00|6047.2|6041.4|6047.2|6041.4|6047.6|6041.8|6045.8|6040|60
1685481600000|2023-05-30 21:20:00|6047.1|6041.3|6046.1|6040.4|6047.4|6041.6|6045.6|6039.8|90
1685481900000|2023-05-30 21:25:00|6046.7|6040.9|6046.4|6040.6|6046.8|6041|6045.3|6039.7|39
1685482200000|2023-05-30 21:30:00|6046.6|6040.8|6046.4|6040.6|6046.8|6041|6046.3|6040.5|40
1685482500000|2023-05-30 21:35:00|6046.3|6040.5|6046.7|6040.9|6047.1|6041.3|6045.6|6040.3|64
1685482800000|2023-05-30 21:40:00|6046.8|6041|6047.3|6041.5|6047.3|6041.6|6046.4|6040.8|45
1685483100000|2023-05-30 21:45:00|6047.5|6041.7|6047.2|6041.4|6047.6|6041.9|6046.4|6040.9|48
1685483400000|2023-05-30 21:50:00|6047.1|6041.3|6047.3|6041.5|6047.7|6042.1|6047.1|6041.3|46
1685483700000|2023-05-30 21:55:00|6047.2|6041.4|6046.9|6041.1|6047.6|6042|6046.9|6041.1|33
1685484000000|2023-05-30 22:00:00|6046.8|6041|6046.9|6041.3|6047.2|6041.8|6046.4|6040.9|71
1685484300000|2023-05-30 22:05:00|6046|6042.2|6044.9|6041.9|6046|6042.6|6044.9|6041.6|49
1685484600000|2023-05-30 22:10:00|6045.1|6042.1|6044.4|6041.4|6045.6|6042.1|6044.3|6041.3|78
1685484900000|2023-05-30 22:15:00|6044.3|6041.3|6044.9|6041.9|6044.9|6041.9|6043.8|6040.8|53
1685485200000|2023-05-30 22:20:00|6045|6042|6043.8|6040.8|6046|6043|6043.8|6040.8|66
1685485500000|2023-05-30 22:25:00|6044|6041|6044.3|6041.3|6045|6042|6043.9|6040.9|89
1685485800000|2023-05-30 22:30:00|6044.4|6041.4|6044.5|6041.5|6045.3|6042.3|6044.4|6041.4|73
1685486100000|2023-05-30 22:35:00|6044.4|6041.4|6044.6|6041.6|6044.7|6041.7|6043.2|6040.2|60
1685486400000|2023-05-30 22:40:00|6044.7|6041.7|6044.3|6041.3|6044.7|6042.1|6043.7|6040.7|42
1685486700000|2023-05-30 22:45:00|6044.5|6041.5|6044.5|6041.5|6044.8|6042.1|6043.8|6041.1|15
1685487000000|2023-05-30 22:50:00|6044.6|6041.6|6044.9|6041.9|6044.9|6042.2|6043.8|6041.5|21
1685487300000|2023-05-30 22:55:00|6045.9|6042.9|6046.3|6043.3|6047.4|6044.4|6045.9|6042.9|68
1685487600000|2023-05-30 23:00:00|6046.1|6043.1|6048.3|6045.3|6048.9|6046.2|6046.1|6043.1|78
1685487900000|2023-05-30 23:05:00|6048.4|6045.4|6047.6|6045.8|6048.6|6046.1|6047.5|6045.1|29
1685488200000|2023-05-30 23:10:00|6048.2|6045.2|6048.1|6046.3|6048.7|6046.4|6047.7|6045.2|44
1685488500000|2023-05-30 23:15:00|6048.2|6046.4|6048.2|6046.4|6048.2|6046.4|6047.4|6045.6|31
1685488800000|2023-05-30 23:20:00|6048.1|6046.3|6048.5|6046.7|6048.6|6046.8|6047.9|6046.1|47
1685489100000|2023-05-30 23:25:00|6048.4|6046.6|6050.2|6047.2|6050.7|6048.1|6048.3|6046|60
1685489400000|2023-05-30 23:30:00|6050.3|6047.3|6049.8|6046.8|6050.4|6047.4|6048.4|6045.4|44
1685489700000|2023-05-30 23:35:00|6049.9|6046.9|6049.9|6046.9|6050.7|6047.7|6049.8|6046.8|45
1685490000000|2023-05-30 23:40:00|6049.8|6046.8|6049.7|6047.9|6050.1|6048.1|6049|6046|47
1685490300000|2023-05-30 23:45:00|6049.6|6047.8|6049.9|6048.1|6050.4|6048.6|6049.2|6046.3|45
1685490600000|2023-05-30 23:50:00|6049.3|6047.5|6047.5|6045.7|6050.3|6047.7|6047.5|6045.1|75
1685490900000|2023-05-30 23:55:00|6047.6|6045.8|6047.5|6044.5|6049.3|6047|6047|6044.5|74
1685491200000|2023-05-31 00:00:00|6046.9|6045.1|6046.5|6044.7|6047.4|6045.6|6045.3|6043.5|186
1685491500000|2023-05-31 00:05:00|6046.4|6044.6|6043|6041.2|6047.6|6045.8|6043|6041.2|150
1685491800000|2023-05-31 00:10:00|6042.6|6040.8|6041.7|6039.9|6043.3|6041.5|6041.3|6039.5|163
1685492100000|2023-05-31 00:15:00|6041.6|6039.8|6041.9|6040.1|6043.2|6041.4|6040.7|6038.9|181
1685492400000|2023-05-31 00:20:00|6042|6040.2|6043.4|6041.6|6044|6042.2|6041.9|6040.1|108
1685492700000|2023-05-31 00:25:00|6043.5|6041.7|6041.2|6039.4|6044.3|6042.5|6041.2|6039.4|125
1685493000000|2023-05-31 00:30:00|6041.1|6039.3|6041.5|6039.7|6042.6|6040.8|6039.5|6037.7|163
1685493300000|2023-05-31 00:35:00|6041.1|6039.3|6045.7|6043.9|6046.2|6044.4|6040.8|6039|115
1685493600000|2023-05-31 00:40:00|6045.5|6043.7|6045.2|6043.4|6046.8|6045|6045.1|6043.3|108
1685493900000|2023-05-31 00:45:00|6045.1|6043.3|6044.4|6042.6|6045.2|6043.4|6043.7|6041.9|58
1685494200000|2023-05-31 00:50:00|6044.5|6042.7|6044.3|6042.5|6046.4|6044.6|6044|6042.2|134
1685494500000|2023-05-31 00:55:00|6044.2|6042.4|6044.9|6041.9|6045.4|6043.6|6042.9|6041.1|170
1685494800000|2023-05-31 01:00:00|6044.6|6041.6|6040.3|6038.5|6044.7|6042.9|6040.3|6038.2|209
1685495100000|2023-05-31 01:05:00|6040.2|6038.4|6038.6|6036.8|6041.4|6039|6038.6|6036.8|107
1685495400000|2023-05-31 01:10:00|6038.7|6036.9|6038.4|6036.6|6040.6|6038.8|6038.1|6036.3|161
1685495700000|2023-05-31 01:15:00|6038.3|6036.5|6035.4|6033.6|6038.8|6037|6035.4|6033.6|227
1685496000000|2023-05-31 01:20:00|6035.5|6033.7|6036|6034.2|6036.9|6035.1|6034.8|6033|138
1685496300000|2023-05-31 01:25:00|6036.1|6034.3|6038|6035|6039.1|6036.1|6035.8|6034|167
1685496600000|2023-05-31 01:30:00|6038.1|6035.1|6022.4|6019.4|6049|6046|6019.2|6016.8|544
1685496900000|2023-05-31 01:35:00|6022.3|6019.3|6022.9|6019.9|6023|6020.5|6017.5|6014.5|385
1685497200000|2023-05-31 01:40:00|6022.7|6019.7|6016.2|6014.4|6026.3|6023.4|6015.9|6013.6|331
1685497500000|2023-05-31 01:45:00|6016.3|6014.5|6013.4|6011.6|6018.1|6015.3|6012.7|6010.3|307
1685497800000|2023-05-31 01:50:00|6013.5|6011.7|6022.2|6019.2|6023.6|6021.4|6013.5|6011.5|274
1685498100000|2023-05-31 01:55:00|6022.1|6019.1|6015.7|6013.9|6022.8|6019.8|6015.3|6013.5|288
1685498400000|2023-05-31 02:00:00|6016|6014.2|6018.8|6017|6020.7|6018.9|6015.3|6013.5|344
1685498700000|2023-05-31 02:05:00|6019|6017.2|6014.8|6013|6020.2|6018.4|6013.7|6011.9|285
1685499000000|2023-05-31 02:10:00|6015.1|6013.3|6014.2|6012.4|6015.9|6014.1|6013|6011.2|173
1685499300000|2023-05-31 02:15:00|6014|6012.2|6016.5|6014.7|6017|6015|6014|6012.2|146
1685499600000|2023-05-31 02:20:00|6016.4|6014.6|6015.2|6013.4|6016.4|6014.6|6014|6012.2|191
1685499900000|2023-05-31 02:25:00|6015.1|6013.3|6014.5|6012.7|6015.4|6013.6|6012.9|6011|191
1685500200000|2023-05-31 02:30:00|6014.6|6012.8|6014.2|6012.4|6014.8|6013|6011.5|6009.7|149
1685500500000|2023-05-31 02:35:00|6014.1|6012.3|6014.7|6011.7|6015|6013.2|6013.6|6011.6|97
1685500800000|2023-05-31 02:40:00|6014.6|6011.6|6015.3|6012.3|6015.8|6012.8|6012.7|6010|126
1685501100000|2023-05-31 02:45:00|6015.2|6012.2|6014.4|6012.6|6016|6014.2|6014.1|6011.5|131
1685501400000|2023-05-31 02:50:00|6014.3|6012.5|6015.1|6013.3|6016.8|6014.7|6013.4|6011.6|156
1685501700000|2023-05-31 02:55:00|6015|6013.2|6015|6013.2|6015.7|6013.9|6014.7|6012.9|114
1685502000000|2023-05-31 03:00:00|6015.1|6013.3|6013.7|6011.9|6015.1|6013.3|6012.8|6011|120
1685502300000|2023-05-31 03:05:00|6013.6|6011.8|6011.8|6010|6014.3|6012.4|6011.4|6009.6|144
1685502600000|2023-05-31 03:10:00|6011.9|6010.1|6011.3|6009.5|6013.4|6011.6|6011|6009.2|133
1685502900000|2023-05-31 03:15:00|6011.2|6009.4|6010.7|6008.9|6011.6|6009.8|6010|6008.2|160
1685503200000|2023-05-31 03:20:00|6010.9|6009.1|6010.2|6008.4|6012.6|6010.8|6010.1|6008.3|111
1685503500000|2023-05-31 03:25:00|6010.1|6008.3|6013.2|6011.4|6013.3|6011.5|6010|6008.2|109
1685503800000|2023-05-31 03:30:00|6013.1|6011.3|6010.2|6008.4|6013.2|6011.4|6009.3|6007.5|149
1685504100000|2023-05-31 03:35:00|6010.1|6008.3|6010.2|6008.4|6010.8|6009|6009.1|6007.1|155
1685504400000|2023-05-31 03:40:00|6010.1|6008.3|6011.9|6010.1|6013.4|6011|6010.1|6008.3|94
1685504700000|2023-05-31 03:45:00|6012|6010.2|6009.3|6007.5|6012|6010.2|6009.3|6007.5|94
1685505000000|2023-05-31 03:50:00|6008.6|6006.8|6000.9|5999.1|6010|6008.2|5999.8|5997.7|181
1685505300000|2023-05-31 03:55:00|6000.8|5999|6004.4|6002.6|6005.1|6003.3|6000.7|5998.5|189
1685505600000|2023-05-31 04:00:00|6004.3|6002.5|6003.4|6001.6|6004.9|6002.6|6002|5999.5|109
1685505900000|2023-05-31 04:05:00|6003.5|6001.7|6003.4|6001.6|6005.6|6003.8|6002.5|6000.7|120
1685506200000|2023-05-31 04:10:00|6003.5|6001.7|6006.3|6004.5|6006.3|6004.5|6003.3|6001.5|113
1685506500000|2023-05-31 04:15:00|6006.2|6004.4|6004.2|6002.4|6007.7|6005.9|6004.1|6002.3|131
1685506800000|2023-05-31 04:20:00|6004.5|6002.7|6003.3|6001.5|6004.7|6002.9|6002.8|6001|85
1685507100000|2023-05-31 04:25:00|6003.2|6001.4|6001|5999.2|6003.2|6001.4|6000.6|5998.8|119
1685507400000|2023-05-31 04:30:00|6000.9|5999.1|6002.4|6000.6|6003.2|6001.4|6000.9|5999.1|95
1685507700000|2023-05-31 04:35:00|6002.5|6000.7|6002.1|6000.3|6003.2|6001.4|6001.9|6000.1|86
1685508000000|2023-05-31 04:40:00|6002|6000.2|5999.3|5997.5|6002.1|6000.3|5999.3|5997.5|98
1685508300000|2023-05-31 04:45:00|5999.4|5997.6|5999.9|5998.1|6001|5999.2|5999|5997.2|96
1685508600000|2023-05-31 04:50:00|6000|5998.2|6002.1|6000.3|6002.1|6000.3|5999.8|5998|86
1685508900000|2023-05-31 04:55:00|6002|6000.2|6001.4|5999.6|6003.1|6001.3|6001.2|5999.4|131
1685509200000|2023-05-31 05:00:00|6001.3|5999.5|5998.1|5996.3|6001.4|5999.6|5996.8|5995|197
1685509500000|2023-05-31 05:05:00|5998|5996.2|6000|5998.2|6002.4|6000.6|5998|5996.2|187
1685509800000|2023-05-31 05:10:00|6000.1|5998.3|6001.4|5999.6|6002.5|6000.7|5999.4|5997.6|150
1685510100000|2023-05-31 05:15:00|6001.5|5999.7|6001.9|6000.1|6003.8|6002|6000.6|5998.8|218
1685510400000|2023-05-31 05:20:00|6002.1|6000.3|6002.9|6001.1|6003.6|6001.8|6000.7|5998.9|160
1685510700000|2023-05-31 05:25:00|6002.8|6001|6000.4|5998.6|6004.9|6003.1|6000|5998.2|190
1685511000000|2023-05-31 05:30:00|6000.3|5998.5|6003.3|6001.5|6003.6|6001.8|5998.3|5996.5|294
1685511300000|2023-05-31 05:35:00|6003.4|6001.6|6004.5|6002.7|6007.1|6005.3|6001.9|6000.1|325
1685511600000|2023-05-31 05:40:00|6004.4|6002.6|6003.3|6001.5|6007.4|6005.6|6003|6001.2|269
1685511900000|2023-05-31 05:45:00|6003|6001.2|6005.6|6003.8|6005.9|6004.1|6001.7|5999.9|272
1685512200000|2023-05-31 05:50:00|6005.7|6003.9|6006.9|6005.1|6008.5|6006.7|6004.4|6002.6|319
1685512500000|2023-05-31 05:55:00|6006.8|6005|6007.3|6005.5|6009|6007.2|6006.4|6004.6|260
1685512800000|2023-05-31 06:00:00|6007.8|6006|6006.4|6004.6|6008.7|6006.9|6004|6002.2|347
1685513100000|2023-05-31 06:05:00|6006.5|6004.7|6004|6002.2|6006.5|6004.7|6002.3|6000.5|302
1685513400000|2023-05-31 06:10:00|6003.9|6002.1|6005.3|6003.5|6006.3|6004.5|6003.2|6001.4|263
1685513700000|2023-05-31 06:15:00|6005.9|6004.1|6011.3|6009.5|6016.1|6013.1|6005.8|6004|312
1685514000000|2023-05-31 06:20:00|6011.4|6009.6|6015.6|6013.8|6017.6|6015.3|6011|6009.2|304
1685514300000|2023-05-31 06:25:00|6015.4|6013.6|6012.7|6010.9|6015.8|6014|6012.5|6010.7|163
1685514600000|2023-05-31 06:30:00|6012.6|6010.8|6016|6014.2|6016.2|6014.4|6011.5|6009.7|208
1685514900000|2023-05-31 06:35:00|6016.1|6014.3|6016.5|6014.7|6017.7|6015.9|6015.5|6013.7|156
1685515200000|2023-05-31 06:40:00|6016.4|6014.6|6014.6|6012.8|6016.6|6014.8|6014.2|6012.4|179
1685515500000|2023-05-31 06:45:00|6014.7|6012.9|6016.1|6014.3|6017.5|6015.7|6013.7|6011.9|317
1685515800000|2023-05-31 06:50:00|6016.2|6014.4|6013.2|6011.4|6016.3|6014.5|6012.8|6011|192
1685516100000|2023-05-31 06:55:00|6013.1|6011.3|6011.1|6009.3|6014.2|6012.4|6010.8|6009|228
1685516400000|2023-05-31 07:00:00|6010.9|6009.1|6006.8|6005|6011.1|6009.3|6006.6|6004.8|365
1685516700000|2023-05-31 07:05:00|6006.5|6004.7|6005.9|6004.1|6009.1|6007.3|6005.6|6003.8|351
1685517000000|2023-05-31 07:10:00|6005.7|6003.9|6006.4|6004.6|6007.2|6005.4|6003.3|6001.5|383
1685517300000|2023-05-31 07:15:00|6006.5|6004.7|6006.3|6004.5|6008.4|6006.6|6005.7|6003.9|297
1685517600000|2023-05-31 07:20:00|6006.4|6004.6|6006.3|6004.5|6006.6|6004.8|6002.5|6000.7|276
1685517900000|2023-05-31 07:25:00|6006.2|6004.4|6005.4|6003.6|6007.1|6005.3|6004.9|6003.1|301
1685518200000|2023-05-31 07:30:00|6005.3|6003.5|6001.2|5999.4|6005.7|6003.9|6000.4|5998.6|281
1685518500000|2023-05-31 07:35:00|6001|5999.2|6001.5|5999.7|6002.6|6000.8|6000.3|5998.5|258
1685518800000|2023-05-31 07:40:00|6001.4|5999.6|5998.6|5996.8|6002.2|6000.4|5998.3|5996.5|264
1685519100000|2023-05-31 07:45:00|5998.5|5996.7|5996.3|5994.5|5998.9|5997.1|5995.9|5994.1|331
1685519400000|2023-05-31 07:50:00|5996.4|5994.6|5998.4|5996.6|5998.4|5996.6|5995.4|5993.6|153
1685519700000|2023-05-31 07:55:00|5998.3|5996.5|5995.9|5994.1|5998.8|5997|5995.8|5994|202
1685520000000|2023-05-31 08:00:00|5995.6|5993.8|5996.9|5995.1|5997.1|5995.3|5995|5993.2|249
1685520300000|2023-05-31 08:05:00|5997|5995.2|5998.4|5996.6|5999.9|5998.1|5997|5995.2|196
1685520600000|2023-05-31 08:10:00|5998.3|5996.5|5999.1|5997.3|6000.3|5998.5|5996.1|5994.3|225
1685520900000|2023-05-31 08:15:00|5999.2|5997.4|6003.1|6001.3|6004.1|6002.3|5999|5997.2|216
1685521200000|2023-05-31 08:20:00|6003|6001.2|6006.6|6004.8|6007.1|6005.3|6002.6|6000.8|211
1685521500000|2023-05-31 08:25:00|6006.5|6004.7|6006.5|6004.7|6007.9|6006.1|6006.3|6004.5|206
1685521800000|2023-05-31 08:30:00|6006.6|6004.8|6005.1|6003.3|6007.2|6005.4|6004|6002.2|183
1685522100000|2023-05-31 08:35:00|6005|6003.2|5998.8|5997|6005.2|6003.4|5998.3|5996.5|218
1685522400000|2023-05-31 08:40:00|5998.7|5996.9|5997.4|5995.6|6000.3|5998.5|5996.6|5994.8|201
1685522700000|2023-05-31 08:45:00|5997.5|5995.7|5998.8|5997|5999.1|5997.3|5996.4|5994.6|155
1685523000000|2023-05-31 08:50:00|5998.5|5996.7|5997.2|5995.4|5999.6|5997.8|5996.4|5994.6|238
1685523300000|2023-05-31 08:55:00|5997.3|5995.5|5996.5|5994.7|5999.9|5998.1|5996.5|5994.7|262
1685523600000|2023-05-31 09:00:00|5996.8|5995|5998.9|5997.1|6000.2|5998.4|5996.8|5995|273
1685523900000|2023-05-31 09:05:00|5999|5997.2|6000.4|5998.6|6001|5999.2|5997.3|5995.5|220
1685524200000|2023-05-31 09:10:00|5999.9|5998.1|5998.8|5997|5999.9|5998.1|5996.3|5994.5|197
1685524500000|2023-05-31 09:15:00|5998.9|5997.1|5998.9|5997.1|6000.1|5998.3|5998|5996.2|169
1685524800000|2023-05-31 09:20:00|5998.8|5997|6000.1|5998.3|6001.4|5999.6|5998.8|5997|123
1685525100000|2023-05-31 09:25:00|6000.2|5998.4|6003.9|6002.1|6004.6|6002.8|6000.2|5998.4|198
1685525400000|2023-05-31 09:30:00|6003.8|6002|6006.3|6004.5|6006.3|6004.5|6002.8|6001|186
1685525700000|2023-05-31 09:35:00|6006.4|6004.6|6006.6|6004.8|6008.1|6006.3|6005.3|6003.5|171
1685526000000|2023-05-31 09:40:00|6006.7|6004.9|6007.1|6005.3|6008.1|6006.3|6006.1|6004.3|132
1685526300000|2023-05-31 09:45:00|6007|6005.2|6006|6004.2|6007.1|6005.3|6004.9|6003.1|122
1685526600000|2023-05-31 09:50:00|6005.9|6004.1|6003.4|6001.6|6006.8|6005|6003.3|6001.5|231
1685526900000|2023-05-31 09:55:00|6003.3|6001.5|6007.6|6005.8|6008.1|6006.3|6003.3|6001.5|160
1685527200000|2023-05-31 10:00:00|6007.7|6005.9|6008.6|6006.8|6010.1|6008.3|6007.6|6005.8|208
1685527500000|2023-05-31 10:05:00|6008.7|6006.9|6006.7|6004.9|6008.8|6007|6006.3|6004.5|194
1685527800000|2023-05-31 10:10:00|6006.8|6005|6003.1|6001.3|6007.3|6005.5|6003|6001.2|180
1685528100000|2023-05-31 10:15:00|6003.2|6001.4|6003.1|6001.3|6003.5|6001.7|6001.3|5999.5|141
1685528400000|2023-05-31 10:20:00|6003.2|6001.4|6003.8|6002|6004.9|6003.1|6002.4|6000.6|175
1685528700000|2023-05-31 10:25:00|6003.9|6002.1|6005.6|6003.8|6006.2|6004.4|6003.9|6002.1|206
1685529000000|2023-05-31 10:30:00|6005.5|6003.7|6008|6006.2|6008.4|6006.6|6005.5|6003.7|150
1685529300000|2023-05-31 10:35:00|6008.1|6006.3|6007.3|6005.5|6008.7|6006.9|6006.9|6005.1|140
1685529600000|2023-05-31 10:40:00|6007.4|6005.6|6006.8|6005|6008.3|6006.5|6006.7|6004.9|135
1685529900000|2023-05-31 10:45:00|6006.7|6004.9|6004.2|6002.4|6008.1|6006.3|6003.2|6001.4|138
1685530200000|2023-05-31 10:50:00|6004.3|6002.5|6002.3|6000.5|6005.5|6003.7|6002.3|6000.5|175
1685530500000|2023-05-31 10:55:00|6002.4|6000.6|6005.9|6004.1|6005.9|6004.1|6002.1|6000.3|116
1685530800000|2023-05-31 11:00:00|6005.8|6004|6001.9|6000.1|6005.9|6004.1|6001.8|6000|135
1685531100000|2023-05-31 11:05:00|6002|6000.2|6003|6001.2|6004.1|6002.3|6002|6000.2|129
1685531400000|2023-05-31 11:10:00|6002.9|6001.1|6003.5|6001.7|6004.6|6002.8|6002.4|6000.6|173
1685531700000|2023-05-31 11:15:00|6003.6|6001.8|6004.7|6002.9|6005.8|6004|6003.4|6001.6|119
1685532000000|2023-05-31 11:20:00|6004.8|6003|6003.9|6002.1|6005.8|6004|6003.2|6001.4|97
1685532300000|2023-05-31 11:25:00|6004|6002.2|6006.5|6004.7|6007.4|6005.6|6004|6002.2|127
1685532600000|2023-05-31 11:30:00|6006.4|6004.6|6006.4|6004.6|6008.2|6006.4|6004.9|6003.1|162
1685532900000|2023-05-31 11:35:00|6006.5|6004.7|6005.8|6004|6007.8|6006|6005.7|6003.9|221
1685533200000|2023-05-31 11:40:00|6005.7|6003.9|6004.7|6002.9|6007.1|6005.3|6004.4|6002.6|190
1685533500000|2023-05-31 11:45:00|6004.6|6002.8|6004.5|6002.7|6006|6004.2|6004.2|6002.4|158
1685533800000|2023-05-31 11:50:00|6004.4|6002.6|6004.4|6002.6|6007.1|6005.3|6003.7|6001.9|214
1685534100000|2023-05-31 11:55:00|6004.5|6002.7|6004.6|6002.8|6005.9|6004.1|6004.3|6002.5|145
1685534400000|2023-05-31 12:00:00|6004.7|6002.9|6005.5|6003.7|6006.1|6004.3|6003.9|6002.1|154
1685534700000|2023-05-31 12:05:00|6005.4|6003.6|6005|6003.2|6006.6|6004.8|6004.8|6003|145
1685535000000|2023-05-31 12:10:00|6004.7|6002.9|6007.6|6005.8|6008.4|6006.6|6004.5|6002.7|167
1685535300000|2023-05-31 12:15:00|6007.7|6005.9|6005.9|6004.1|6007.9|6006.1|6005.5|6003.7|147
1685535600000|2023-05-31 12:20:00|6006.1|6004.3|6005|6003.2|6006.8|6005|6004.1|6002.3|192
1685535900000|2023-05-31 12:25:00|6004.9|6003.1|6006.7|6004.9|6006.9|6005.1|6004.9|6003.1|139
1685536200000|2023-05-31 12:30:00|6006.8|6005|6004|6002.2|6007.6|6005.8|6003|6001.2|204
1685536500000|2023-05-31 12:35:00|6003.9|6002.1|6002.9|6001.1|6005.5|6003.7|6002.9|6001.1|130
1685536800000|2023-05-31 12:40:00|6003|6001.2|6003.8|6002|6004.9|6003.1|6002.6|6000.8|137
1685537100000|2023-05-31 12:45:00|6003.7|6001.9|6002.3|6000.5|6003.9|6002.1|5999.9|5998.1|176
1685537400000|2023-05-31 12:50:00|6002.2|6000.4|6002.1|6000.3|6005.3|6003.5|6001.5|5999.7|199
1685537700000|2023-05-31 12:55:00|6002|6000.2|5999.4|5997.6|6003|6001.2|5999.2|5997.4|194
1685538000000|2023-05-31 13:00:00|5999.3|5997.5|5996|5994.2|5999.8|5998|5994.9|5993.1|208
1685538300000|2023-05-31 13:05:00|5995.9|5994.1|5999|5997.2|5999.9|5998.1|5995.8|5994|198
1685538600000|2023-05-31 13:10:00|5999.1|5997.3|5998|5996.2|5999.7|5997.9|5997|5995.2|240
1685538900000|2023-05-31 13:15:00|5998.1|5996.3|6000.2|5998.4|6000.6|5998.8|5997.5|5995.7|182
1685539200000|2023-05-31 13:20:00|6000.3|5998.5|6000.4|5998.6|6000.9|5999.1|5998.5|5996.7|226
1685539500000|2023-05-31 13:25:00|6000.5|5998.7|6002.1|6000.3|6002.5|6000.7|5999|5997.2|224
1685539800000|2023-05-31 13:30:00|6002|6000.2|6004.6|6002.8|6007.1|6005.3|6001.4|5999.6|289
1685540100000|2023-05-31 13:35:00|6004.5|6002.7|6007.6|6005.8|6007.7|6005.9|6004.2|6002.4|260
1685540400000|2023-05-31 13:40:00|6007.7|6005.9|6017.5|6014.5|6018.1|6015.9|6006.5|6004.7|328
1685540700000|2023-05-31 13:45:00|6017.6|6014.6|6015.5|6013.7|6019.2|6017.4|6011.2|6009.4|424
1685541000000|2023-05-31 13:50:00|6015.4|6013.6|6012.5|6010.7|6019.1|6017.3|6010.2|6008.4|389
1685541300000|2023-05-31 13:55:00|6012.4|6010.6|6010.6|6007.6|6012.6|6010.8|6007.6|6005.8|257
1685541600000|2023-05-31 14:00:00|6010.8|6007.8|5993.3|5991.5|6010.8|6007.8|5993.1|5991.3|807
1685541900000|2023-05-31 14:05:00|5993.2|5991.4|5991.9|5990.1|5995.7|5993.9|5989.5|5987.7|528
1685542200000|2023-05-31 14:10:00|5991.8|5990|5989|5987.2|5994.1|5992.3|5988.9|5987.1|375
1685542500000|2023-05-31 14:15:00|5989.1|5987.3|5994.1|5992.3|5995.1|5993.3|5988|5986.2|399
1685542800000|2023-05-31 14:20:00|5993.7|5991.9|5994.9|5993.1|5995.7|5993.9|5991.8|5990|372
1685543100000|2023-05-31 14:25:00|5995.2|5993.4|5995.8|5994|5996.4|5994.6|5994|5992.2|308
1685543400000|2023-05-31 14:30:00|5995.7|5993.9|6001.6|5999.8|6003.6|6001.8|5995.5|5993.7|372
1685543700000|2023-05-31 14:35:00|6001.8|6000|6004.8|6003|6007.4|6005.6|6000.8|5999|414
1685544000000|2023-05-31 14:40:00|6004.7|6002.9|6003.8|6002|6011.1|6009.3|6002.4|6000.6|428
1685544300000|2023-05-31 14:45:00|6003.5|6001.7|5993.7|5991.9|6003.9|6002.1|5990.2|5988.4|486
1685544600000|2023-05-31 14:50:00|5993.8|5992|5993.7|5991.9|5999.8|5998|5989.3|5987.5|521
1685544900000|2023-05-31 14:55:00|5993.5|5991.7|5994.1|5992.3|5996.6|5994.8|5992.6|5990.8|449
1685545200000|2023-05-31 15:00:00|5994.2|5992.4|5995.8|5994|5996|5994.2|5993.4|5991.6|341
1685545500000|2023-05-31 15:05:00|5995.7|5993.9|5989.6|5987.8|5995.7|5993.9|5989.6|5987.8|300
1685545800000|2023-05-31 15:10:00|5989.7|5987.9|5991.2|5989.4|5992.7|5990.9|5989.2|5987.4|306
1685546100000|2023-05-31 15:15:00|5991.1|5989.3|5992|5990.2|5992.9|5991.1|5991|5989.2|267
1685546400000|2023-05-31 15:20:00|5991.7|5989.9|5995.3|5993.5|5995.9|5994.1|5991.3|5989.5|226
1685546700000|2023-05-31 15:25:00|5995.2|5993.4|5996.8|5995|5997.4|5995.6|5994.7|5992.9|256
1685547000000|2023-05-31 15:30:00|5996.6|5994.8|5997.2|5995.4|6000.4|5998.6|5996.6|5994.8|285
1685547300000|2023-05-31 15:35:00|5997.3|5995.5|5996.9|5995.1|5997.7|5995.9|5995.7|5993.9|201
1685547600000|2023-05-31 15:40:00|5997.3|5995.5|5999.7|5997.9|6002.1|6000.3|5996.9|5995.1|237
1685547900000|2023-05-31 15:45:00|5999.6|5997.8|5999.5|5997.7|6001.7|5999.9|5998.3|5996.5|259
1685548200000|2023-05-31 15:50:00|5999.4|5997.6|5996.5|5994.7|5999.4|5997.6|5996.5|5994.7|192
1685548500000|2023-05-31 15:55:00|5996.6|5994.8|5995.4|5993.6|5997|5995.2|5994.4|5992.6|235
1685548800000|2023-05-31 16:00:00|5995.3|5993.5|5994.3|5992.5|5995.7|5993.9|5993.6|5991.8|213
1685549100000|2023-05-31 16:05:00|5994.4|5992.6|5989.1|5987.3|5995|5993.2|5988.3|5986.5|215
1685549400000|2023-05-31 16:10:00|5989|5987.2|5986.4|5984.6|5989|5987.2|5986.2|5984.4|256
1685549700000|2023-05-31 16:15:00|5986.5|5984.7|5988.9|5987.1|5989.4|5987.6|5986.4|5984.6|249
1685550000000|2023-05-31 16:20:00|5989|5987.2|5990|5988.2|5991|5989.2|5988.8|5987|169
1685550300000|2023-05-31 16:25:00|5989.9|5988.1|5990|5988.2|5990.2|5988.4|5989.2|5987.4|140
1685550600000|2023-05-31 16:30:00|5989.9|5988.1|5988.8|5987|5990.2|5988.4|5987.4|5985.6|201
1685550900000|2023-05-31 16:35:00|5988.9|5987.1|5989.1|5987.3|5989.5|5987.7|5987.4|5985.6|203
1685551200000|2023-05-31 16:40:00|5989.2|5987.4|5989.3|5987.5|5990.7|5988.9|5988.9|5986.5|214
1685551500000|2023-05-31 16:45:00|5989.4|5987.6|5992.8|5991|5993.3|5991.5|5989.2|5987.4|163
1685551800000|2023-05-31 16:50:00|5992.9|5991.1|5991.6|5989.8|5992.9|5991.1|5990.6|5988.8|120
1685552100000|2023-05-31 16:55:00|5991.7|5989.9|5993.6|5991.8|5993.6|5991.8|5991.7|5989.9|103
1685552400000|2023-05-31 17:00:00|5993.8|5992|5994.8|5993|5994.8|5993|5992.7|5990.9|176
1685552700000|2023-05-31 17:05:00|5994.9|5993.1|5993.3|5991.5|5994.9|5993.1|5992.5|5990.7|180
1685553000000|2023-05-31 17:10:00|5993.4|5991.6|5996.5|5994.7|5997.5|5995.7|5993.3|5991.5|163
1685553300000|2023-05-31 17:15:00|5996.6|5994.8|5996.3|5994.5|5997.5|5995.7|5995.9|5994.1|112
1685553600000|2023-05-31 17:20:00|5996.2|5994.4|5995|5993.2|5996.4|5994.6|5994.9|5993.1|93
1685553900000|2023-05-31 17:25:00|5995.3|5993.5|6002.8|5999.8|6002.8|6000.5|5995.3|5993.5|278
1685554200000|2023-05-31 17:30:00|6002.7|5999.7|6004.9|6003.1|6006|6004.2|6001.9|5999.3|247
1685554500000|2023-05-31 17:35:00|6004.7|6002.9|6011.8|6010|6012.4|6010.6|6004.1|6002.3|247
1685554800000|2023-05-31 17:40:00|6011.6|6009.8|6015.3|6013.5|6017.6|6015.8|6011.3|6009.5|373
1685555100000|2023-05-31 17:45:00|6015.4|6013.6|6013.8|6012|6017.4|6015.6|6013.8|6012|305
1685555400000|2023-05-31 17:50:00|6013.9|6012.1|6013.6|6010.6|6016.6|6014.8|6012.7|6010|276
1685555700000|2023-05-31 17:55:00|6013.7|6010.7|6010.8|6007.8|6014.7|6011.9|6008.3|6006.5|226
1685556000000|2023-05-31 18:00:00|6010.2|6007.2|6012|6010.2|6013.7|6011.9|6009.3|6006.3|205
1685556300000|2023-05-31 18:05:00|6011.9|6010.1|6010.8|6009|6012.8|6011|6009.7|6007.8|193
1685556600000|2023-05-31 18:10:00|6010.7|6008.9|6010.3|6008.5|6011.8|6010|6009|6007.2|185
1685556900000|2023-05-31 18:15:00|6010.4|6008.6|6011.9|6010.1|6012.3|6010.5|6008.4|6006.6|214
1685557200000|2023-05-31 18:20:00|6011.8|6010|6012.1|6010.3|6012.7|6010.9|6011|6009.2|172
1685557500000|2023-05-31 18:25:00|6012.2|6010.4|6012.1|6010.3|6012.8|6011|6011.3|6009.5|162
1685557800000|2023-05-31 18:30:00|6012|6010.2|6010.9|6009.1|6012|6010.2|6009.4|6007|150
1685558100000|2023-05-31 18:35:00|6010.8|6009|6013.6|6011.8|6013.7|6011.9|6010.5|6008.7|133
1685558400000|2023-05-31 18:40:00|6013.5|6011.7|6013.4|6011.6|6013.9|6012.1|6012.3|6010.5|138
1685558700000|2023-05-31 18:45:00|6013.5|6011.7|6010|6008.2|6013.5|6011.7|6008.4|6006.6|166
1685559000000|2023-05-31 18:50:00|6009.9|6008.1|6007.8|6006|6010|6008.2|6006.3|6004.5|180
1685559300000|2023-05-31 18:55:00|6007.9|6006.1|6011.3|6008.3|6012.5|6010.7|6007.4|6005.6|220
1685559600000|2023-05-31 19:00:00|6011.4|6008.4|6010.8|6009|6012.9|6011.1|6009.4|6007.6|298
1685559900000|2023-05-31 19:05:00|6010.7|6008.9|6012.6|6010.8|6013.2|6011.4|6009.5|6007.7|148
1685560200000|2023-05-31 19:10:00|6012.7|6010.9|6013.9|6012.1|6014.2|6012.4|6010.7|6008.9|222
1685560500000|2023-05-31 19:15:00|6013.5|6011.7|6013.4|6011.6|6015.3|6013.5|6013|6011.2|187
1685560800000|2023-05-31 19:20:00|6013.1|6011.3|6014.3|6012.5|6014.6|6012.8|6013|6011.2|163
1685561100000|2023-05-31 19:25:00|6014.2|6012.4|6014.2|6012.4|6014.6|6012.8|6013|6011.2|107
1685561400000|2023-05-31 19:30:00|6014.3|6012.5|6015.6|6013.8|6015.8|6014|6013.3|6011.5|151
1685561700000|2023-05-31 19:35:00|6015.7|6013.9|6019.3|6017.5|6019.3|6017.5|6015.7|6013.9|174
1685562000000|2023-05-31 19:40:00|6019.4|6017.6|6021.5|6019.7|6022.4|6019.8|6018.3|6016.5|161
1685562300000|2023-05-31 19:45:00|6021.3|6019.5|6020.3|6018.5|6021.3|6019.5|6019.9|6018.1|100
1685562600000|2023-05-31 19:50:00|6020.2|6018.4|6023.8|6022|6023.8|6022|6019.5|6017.7|115
1685562900000|2023-05-31 19:55:00|6023.7|6021.9|6022.8|6021|6026|6023.8|6022.4|6020.1|242
1685563200000|2023-05-31 20:00:00|6022.9|6021.1|6022.4|6020.6|6023.5|6021.7|6021.7|6019.2|160
1685563500000|2023-05-31 20:05:00|6022.5|6020.7|6023|6021.2|6024.5|6022.1|6022.5|6020.7|116
1685563800000|2023-05-31 20:10:00|6023.1|6021.3|6022.4|6020.6|6023.3|6021.3|6022.2|6019.8|83
1685564100000|2023-05-31 20:15:00|6022.3|6020.5|6023.4|6020.4|6023.6|6021.2|6021.7|6019.2|118
1685564400000|2023-05-31 20:20:00|6023.3|6020.3|6022.5|6019.5|6023.6|6020.9|6021.4|6019.4|60
1685564700000|2023-05-31 20:25:00|6022.4|6019.4|6021.6|6018.6|6022.6|6020.6|6020.9|6017.9|115
1685565000000|2023-05-31 20:30:00|6021.5|6018.5|6019.9|6018.1|6021.5|6018.6|6019.8|6017.5|54
1685565300000|2023-05-31 20:35:00|6019.8|6018|6018.5|6016.7|6020.8|6018.5|6017.2|6015.4|110
1685565600000|2023-05-31 20:40:00|6018.6|6016.8|6018.4|6016.6|6019.4|6017.1|6018.4|6015.9|110
1685565900000|2023-05-31 20:45:00|6019|6016|6021.6|6018.6|6021.6|6018.6|6018.5|6015.5|70
1685566200000|2023-05-31 20:50:00|6021.5|6018.5|6022.9|6019.9|6023.1|6020.4|6021.4|6018.4|66
1685566500000|2023-05-31 20:55:00|6023.8|6019|6024.1|6018.3|6025.4|6019.6|6021.8|6016|167
1685566800000|2023-05-31 21:00:00|6023.2|6017.4|6018.4|6012.6|6023.2|6017.4|6018.4|6012.6|5
1685567100000|2023-05-31 21:05:00|6018.6|6012.8|6016.6|6010.8|6019.7|6013.9|6016.5|6010.7|58
1685567400000|2023-05-31 21:10:00|6016.7|6010.9|6015.9|6010.1|6019.9|6014.1|6014.6|6008.8|83
1685567700000|2023-05-31 21:15:00|6017.2|6011.4|6016.8|6011|6019.7|6013.9|6016|6010.2|65
1685568000000|2023-05-31 21:20:00|6016.6|6010.8|6020|6014.2|6023.1|6017.3|6016.4|6010.6|50
1685568300000|2023-05-31 21:25:00|6019.9|6014.1|6019.6|6013.8|6020.3|6014.5|6018.5|6012.7|53
1685568600000|2023-05-31 21:30:00|6019.5|6013.7|6021|6015.2|6021|6015.2|6019.5|6013.7|56
1685568900000|2023-05-31 21:35:00|6020.6|6015.1|6021.1|6015.3|6022.2|6016.5|6020.6|6015.1|42
1685569200000|2023-05-31 21:40:00|6021|6015.2|6023|6017.2|6023.3|6017.5|6020.1|6014.5|58
1685569500000|2023-05-31 21:45:00|6023.1|6017.3|6020.6|6015.8|6023.4|6017.6|6020.5|6015.4|85
1685569800000|2023-05-31 21:50:00|6020.8|6015.7|6019|6014|6021.2|6015.9|6018.8|6013.5|76
1685570100000|2023-05-31 21:55:00|6019.3|6013.7|6020.4|6015.2|6021.5|6015.7|6018.9|6013.7|74
1685570400000|2023-05-31 22:00:00|6020.3|6015.1|6019.1|6014.3|6021.1|6015.8|6019.1|6014.3|81
1685570700000|2023-05-31 22:05:00|6018.2|6015.2|6016.7|6013.7|6018.4|6015.4|6016.7|6013.7|36
1685571000000|2023-05-31 22:10:00|6016.8|6013.8|6016.7|6013.7|6017.4|6014.4|6016.7|6013.7|32
1685571300000|2023-05-31 22:15:00|6016.8|6013.8|6020.5|6017.5|6020.6|6017.6|6016.8|6013.8|102
1685571600000|2023-05-31 22:20:00|6020.6|6017.6|6021.4|6018.4|6021.7|6018.7|6020.6|6017.6|98
1685571900000|2023-05-31 22:25:00|6021.5|6018.5|6020.8|6017.8|6021.6|6018.6|6020.4|6017.4|62
1685572200000|2023-05-31 22:30:00|6020.7|6017.7|6021.3|6018.3|6022|6019|6020.7|6017.7|159
1685572500000|2023-05-31 22:35:00|6021.4|6018.4|6020.7|6017.7|6021.4|6018.4|6019.4|6016.4|70
1685572800000|2023-05-31 22:40:00|6020.8|6017.8|6022.8|6019.8|6023.5|6020.5|6020.7|6017.7|86
1685573100000|2023-05-31 22:45:00|6022.9|6019.9|6025.4|6022.4|6025.5|6022.5|6022.9|6019.9|81
1685573400000|2023-05-31 22:50:00|6025.5|6022.5|6025.4|6022.4|6026.1|6023.1|6024.8|6021.8|84
1685573700000|2023-05-31 22:55:00|6025.3|6022.3|6025.2|6022.2|6025.7|6022.7|6024.8|6021.8|66
1685574000000|2023-05-31 23:00:00|6025.3|6022.3|6025.3|6022.3|6025.9|6022.9|6023.8|6020.8|131
1685574300000|2023-05-31 23:05:00|6025.2|6022.2|6024.2|6021.2|6025.2|6022.2|6023.7|6020.7|80
1685574600000|2023-05-31 23:10:00|6024.5|6021.5|6025.8|6022.8|6025.8|6022.8|6024.5|6021.5|61
1685574900000|2023-05-31 23:15:00|6025.7|6022.7|6027.4|6024.4|6027.5|6024.5|6025.3|6022.3|85
1685575200000|2023-05-31 23:20:00|6027.5|6024.5|6027.6|6024.6|6029.1|6026.1|6027|6024|88
1685575500000|2023-05-31 23:25:00|6027.7|6024.7|6028.5|6025.5|6028.6|6025.6|6027.6|6024.6|73
1685575800000|2023-05-31 23:30:00|6028.4|6025.4|6026.2|6023.2|6028.5|6025.5|6025.9|6023.1|59
1685576100000|2023-05-31 23:35:00|6026.1|6023.1|6027.1|6024.1|6027.2|6024.2|6026.1|6023.1|43
1685576400000|2023-05-31 23:40:00|6027.2|6024.2|6029.4|6026.4|6029.5|6026.5|6025.6|6022.6|77
1685576700000|2023-05-31 23:45:00|6029.5|6026.5|6026.3|6023.3|6029.5|6026.9|6025.9|6023|128
1685577000000|2023-05-31 23:50:00|6026.2|6023.2|6027.5|6024.5|6027.5|6024.5|6026.1|6023.1|64
1685577300000|2023-05-31 23:55:00|6027.6|6024.6|6024.2|6022.4|6027.6|6024.6|6024.2|6022.4|56
1685577600000|2023-06-01 00:00:00|6024.1|6022.3|6024.1|6022.3|6025|6023.2|6022.8|6021|180
1685577900000|2023-06-01 00:05:00|6023.9|6022.1|6024.1|6022.3|6024.3|6022.5|6022.4|6020.6|154
1685578200000|2023-06-01 00:10:00|6024|6022.2|6024.8|6023|6025.8|6024|6023.6|6021.8|99
1685578500000|2023-06-01 00:15:00|6024.1|6022.3|6023.1|6021.3|6024.1|6022.3|6022.3|6020.5|97
1685578800000|2023-06-01 00:20:00|6023|6021.2|6023.5|6021.7|6024.4|6022.6|6022.9|6021.1|132
1685579100000|2023-06-01 00:25:00|6023.6|6021.8|6020.7|6018.9|6023.9|6022.1|6020.7|6018.9|97
1685579400000|2023-06-01 00:30:00|6020.8|6019|6017.2|6015.4|6020.8|6019|6014.1|6011.5|162
1685579700000|2023-06-01 00:35:00|6017.1|6015.3|6016.1|6014.3|6018.3|6016.5|6016|6014.1|172
1685580000000|2023-06-01 00:40:00|6016|6014.2|6014.6|6012.8|6017.3|6015.5|6014.4|6012.6|150
1685580300000|2023-06-01 00:45:00|6014.7|6012.9|6011|6009.2|6014.8|6013|6010.4|6008.6|197
1685580600000|2023-06-01 00:50:00|6011.4|6009.6|6009.9|6008.1|6014|6012.2|6009.8|6008|203
1685580900000|2023-06-01 00:55:00|6010|6008.2|6010.6|6008.8|6012.8|6011|6010|6008.2|212
1685581200000|2023-06-01 01:00:00|6010.7|6008.9|6012.1|6010.3|6012.4|6010.6|6009.7|6007.9|159
1685581500000|2023-06-01 01:05:00|6012|6010.2|6008.9|6005.9|6012|6010.2|6007.5|6005.7|188
1685581800000|2023-06-01 01:10:00|6008.6|6005.6|6003.9|6002.1|6008.6|6006|6002.6|6000.4|258
1685582100000|2023-06-01 01:15:00|6004|6002.2|6005.5|6003.7|6006.3|6004.5|6001.5|5999.7|226
1685582400000|2023-06-01 01:20:00|6005.6|6003.8|6007.6|6005.8|6007.7|6005.9|6005|6003.2|235
1685582700000|2023-06-01 01:25:00|6007.7|6005.9|6010.3|6008.5|6012.3|6010.5|6007.5|6005.7|263
1685583000000|2023-06-01 01:30:00|6010.5|6008.7|6008.4|6006.6|6011.6|6009.7|6007.6|6005.8|227
1685583300000|2023-06-01 01:35:00|6008.3|6006.5|6004.8|6003|6009.1|6007.3|6004.8|6003|214
1685583600000|2023-06-01 01:40:00|6004.7|6002.9|6005|6002|6005.2|6003.4|6001.2|5999.4|231
1685583900000|2023-06-01 01:45:00|6005.2|6002.2|6015.2|6012.2|6018.3|6016|6003.8|6001.1|612
1685584200000|2023-06-01 01:50:00|6014.6|6012.8|6015.3|6013.5|6016.8|6015|6011.6|6009.2|425
1685584500000|2023-06-01 01:55:00|6015.2|6013.4|6016.9|6015.1|6017.9|6016.1|6015.2|6013.4|269
1685584800000|2023-06-01 02:00:00|6016.7|6014.9|6016.1|6014.3|6016.7|6014.9|6014.1|6012.3|250
1685585100000|2023-06-01 02:05:00|6016|6014.2|6017.2|6015.4|6017.2|6015.4|6013.5|6011.7|255
1685585400000|2023-06-01 02:10:00|6017.3|6015.5|6016.4|6014.6|6017.5|6015.7|6014.8|6013|222
1685585700000|2023-06-01 02:15:00|6016.3|6014.5|6014.2|6012.4|6018.1|6016.3|6014.1|6012.3|205
1685586000000|2023-06-01 02:20:00|6014.1|6012.3|6010.3|6008.5|6014.1|6012.3|6010.1|6008.3|211
1685586300000|2023-06-01 02:25:00|6010.4|6008.6|6009|6007.2|6010.4|6008.6|6007.3|6005.5|209
1685586600000|2023-06-01 02:30:00|6009.1|6007.3|6011.5|6009.7|6012.8|6011|6009.1|6007.3|238
1685586900000|2023-06-01 02:35:00|6011.6|6009.8|6013.5|6011.7|6014.1|6012.3|6011.5|6009.7|199
1685587200000|2023-06-01 02:40:00|6013.4|6011.6|6013.9|6012.1|6014.6|6012.2|6011.4|6009.5|216
1685587500000|2023-06-01 02:45:00|6013.8|6012|6015.4|6013.6|6017.1|6015.3|6013.4|6011|200
1685587800000|2023-06-01 02:50:00|6015.5|6013.7|6012.9|6011.1|6015.9|6014.1|6012|6010.2|176
1685588100000|2023-06-01 02:55:00|6012.8|6011|6015.1|6013.3|6015.3|6013.5|6012.1|6010.3|219
1685588400000|2023-06-01 03:00:00|6015|6013.2|6014.6|6012.8|6015|6013.2|6013.1|6011|205
1685588700000|2023-06-01 03:05:00|6014.5|6012.7|6018.9|6017.1|6019.6|6017.8|6013.7|6011.9|185
1685589000000|2023-06-01 03:10:00|6018.8|6017|6016.4|6014.6|6019.2|6017.4|6015.6|6013.8|184
1685589300000|2023-06-01 03:15:00|6016.5|6014.7|6016.2|6013.2|6016.9|6015.1|6014.4|6012.3|139
1685589600000|2023-06-01 03:20:00|6015.4|6013.6|6014.7|6012.9|6016.8|6015|6014.7|6012.9|114
1685589900000|2023-06-01 03:25:00|6014.6|6012.8|6012.8|6011|6014.7|6012.9|6011.8|6010|134
1685590200000|2023-06-01 03:30:00|6012.7|6010.9|6013.6|6011.8|6014.2|6012.4|6012.1|6010.3|134
1685590500000|2023-06-01 03:35:00|6013.7|6011.9|6013.6|6011.8|6014.6|6012.6|6012.5|6010.5|136
1685590800000|2023-06-01 03:40:00|6013.7|6011.9|6014.5|6012.7|6015.4|6013.6|6013.4|6011.6|111
1685591100000|2023-06-01 03:45:00|6014.6|6012.8|6012.9|6011.1|6015.5|6013.3|6012.4|6010.6|165
1685591400000|2023-06-01 03:50:00|6013|6011.2|6010.2|6008.4|6013.9|6011.6|6010.2|6008.4|133
1685591700000|2023-06-01 03:55:00|6010.3|6008.5|6011.9|6008.9|6012.3|6009.3|6009.2|6007|187
1685592000000|2023-06-01 04:00:00|6012.1|6009.1|6010.5|6008.7|6012.4|6009.6|6010.1|6008|135
1685592300000|2023-06-01 04:05:00|6010.4|6008.6|6009.8|6008|6010.8|6009|6009.3|6007.5|74
1685592600000|2023-06-01 04:10:00|6009.9|6008.1|6009.5|6007.7|6011.1|6008.9|6008.9|6007.1|122
1685592900000|2023-06-01 04:15:00|6009.6|6007.8|6010.2|6008.4|6010.3|6008.5|6007.7|6005.9|71
1685593200000|2023-06-01 04:20:00|6010.3|6008.5|6013|6011.2|6013.1|6011.3|6010.2|6008.4|120
1685593500000|2023-06-01 04:25:00|6012.9|6011.1|6014.8|6013|6015.4|6013.6|6012.5|6010.7|126
1685593800000|2023-06-01 04:30:00|6014.9|6013.1|6013.3|6011.5|6015.3|6013.5|6012.9|6011.1|154
1685594100000|2023-06-01 04:35:00|6013.2|6011.4|6011.7|6009.9|6014.3|6012.4|6011.5|6009.7|131
1685594400000|2023-06-01 04:40:00|6011.6|6009.8|6010.3|6008.5|6012.1|6010.1|6009.8|6008|103
1685594700000|2023-06-01 04:45:00|6010.4|6008.6|6012.2|6010.4|6012.8|6011|6010.2|6008.4|122
1685595000000|2023-06-01 04:50:00|6012.3|6010.5|6009.6|6007.8|6013.5|6011.7|6008.7|6006.9|108
1685595300000|2023-06-01 04:55:00|6009.7|6007.9|6008.1|6006.3|6010.3|6008.1|6007.8|6006|176
1685595600000|2023-06-01 05:00:00|6008.2|6006.4|6009.4|6006.4|6009.7|6007.8|6007.3|6005.5|156
1685595900000|2023-06-01 05:05:00|6009.3|6006.3|6012.9|6011.1|6012.9|6011.1|6008.6|6006.3|180
1685596200000|2023-06-01 05:10:00|6012.8|6011|6010.1|6008.3|6012.9|6011.1|6009.8|6008|128
1685596500000|2023-06-01 05:15:00|6010.2|6008.4|6009.8|6008|6011.2|6008.9|6009.5|6007.7|110
1685596800000|2023-06-01 05:20:00|6009.9|6008.1|6014.5|6012.7|6015.3|6013.5|6009.7|6007.9|181
1685597100000|2023-06-01 05:25:00|6014.6|6012.8|6013.8|6012|6014.6|6012.8|6012.2|6010.4|157
1685597400000|2023-06-01 05:30:00|6013.7|6011.9|6012.3|6010.5|6014.4|6012.6|6011.7|6009.9|158
1685597700000|2023-06-01 05:35:00|6012.2|6010.4|6011.5|6009.7|6012.3|6010.5|6009.7|6007.9|159
1685598000000|2023-06-01 05:40:00|6011.4|6009.6|6011.1|6009.3|6013.1|6011.2|6010.7|6008.9|152
1685598300000|2023-06-01 05:45:00|6011.2|6009.4|6010.6|6008.8|6012.9|6010.6|6010.2|6008.3|207
1685598600000|2023-06-01 05:50:00|6010.7|6008.9|6011.4|6009.6|6012.4|6010.1|6010.2|6008.2|176
1685598900000|2023-06-01 05:55:00|6011.3|6009.5|6007|6004|6011.6|6009.8|6006.4|6003.7|224
1685599200000|2023-06-01 06:00:00|6007.4|6004.4|6007.1|6005.3|6007.7|6005.9|6005.2|6003.3|280
1685599500000|2023-06-01 06:05:00|6007|6005.2|6009.3|6007.5|6009.9|6008.1|6006.2|6004.4|254
1685599800000|2023-06-01 06:10:00|6009.2|6007.4|6010.8|6009|6012|6010.2|6008.9|6007.1|230
1685600100000|2023-06-01 06:15:00|6010.7|6008.9|6009.6|6007.8|6011|6009.2|6008.3|6006.5|261
1685600400000|2023-06-01 06:20:00|6009.5|6007.7|6009.4|6007.6|6011.3|6009.5|6008.6|6006.8|195
1685600700000|2023-06-01 06:25:00|6009.3|6007.5|6009.9|6008.1|6011.1|6009.3|6008.4|6006.6|218
1685601000000|2023-06-01 06:30:00|6010|6008.2|6006.8|6005|6011.2|6009.4|6005.8|6004|244
1685601300000|2023-06-01 06:35:00|6006.7|6004.9|6008.2|6006.4|6009.9|6007.7|6006.3|6004.3|242
1685601600000|2023-06-01 06:40:00|6008.3|6006.5|6007|6005.2|6008.7|6006.6|6005.8|6004|294
1685601900000|2023-06-01 06:45:00|6007.1|6005.3|6008.5|6006.7|6009.7|6007.9|6006.1|6004.3|233
1685602200000|2023-06-01 06:50:00|6008.4|6006.6|6005.7|6003.9|6008.9|6007.1|6005.2|6003.4|255
1685602500000|2023-06-01 06:55:00|6005.5|6003.7|6005.3|6003.5|6006.2|6004.4|6004.3|6002.3|276
1685602800000|2023-06-01 07:00:00|6005.2|6003.4|6000.6|5998.8|6005.6|6003.7|6000.6|5998.8|332
1685603100000|2023-06-01 07:05:00|6000.7|5998.9|5997.8|5996|6001.8|6000|5997.3|5995.5|308
1685603400000|2023-06-01 07:10:00|5997.7|5995.9|5999.7|5996.7|6000.6|5998.5|5997.1|5995.3|259
1685603700000|2023-06-01 07:15:00|5999.8|5996.8|5996|5994.2|6000.2|5997.9|5995.7|5993.9|286
1685604000000|2023-06-01 07:20:00|5996.1|5994.3|5997.8|5996|5998.4|5996.6|5996.1|5994.3|243
1685604300000|2023-06-01 07:25:00|5997.9|5996.1|5995.9|5994.1|5998.7|5996.9|5995.7|5993.9|232
1685604600000|2023-06-01 07:30:00|5995.8|5994|5994.7|5992.9|5997.8|5996|5993.8|5992|264
1685604900000|2023-06-01 07:35:00|5994.6|5992.8|5993|5991.2|5995.7|5993.9|5992.3|5990.5|289
1685605200000|2023-06-01 07:40:00|5993.1|5991.3|5993.3|5991.5|5993.8|5992|5991.6|5989.8|282
1685605500000|2023-06-01 07:45:00|5993.2|5991.4|5994.2|5992.4|5995.5|5993.7|5993.2|5991.4|229
1685605800000|2023-06-01 07:50:00|5994.1|5992.3|5993.7|5991.9|5995.1|5993.3|5992.2|5990.4|227
1685606100000|2023-06-01 07:55:00|5993.9|5992.1|5997.8|5996|5997.9|5996.1|5993.9|5992.1|247
1685606400000|2023-06-01 08:00:00|5997.5|5995.7|5994.6|5992.8|5997.5|5995.7|5992.7|5990.9|308
1685606700000|2023-06-01 08:05:00|5994.9|5993.1|5995.9|5994.1|5996.5|5994.7|5993.6|5991.8|270
1685607000000|2023-06-01 08:10:00|5995.8|5994|6000.8|5999|6001.2|5999.4|5995.8|5994|229
1685607300000|2023-06-01 08:15:00|6000.9|5999.1|6005.8|6004|6005.9|6004.1|6000.7|5998.9|173
1685607600000|2023-06-01 08:20:00|6005.7|6003.9|6005.9|6004.1|6007.2|6005.4|6003.8|6002|146
1685607900000|2023-06-01 08:25:00|6005.8|6004|6004.6|6002.8|6006.4|6004.6|6004.2|6002.4|147
1685608200000|2023-06-01 08:30:00|6004.3|6002.5|6004.4|6002.6|6005.2|6003.4|6003.5|6001.7|161
1685608500000|2023-06-01 08:35:00|6004.3|6002.5|6002.9|6001.1|6005.3|6003.5|6001.9|6000.1|150
1685608800000|2023-06-01 08:40:00|6003|6001.2|6003.4|6001.6|6004.7|6002.9|6002.6|6000.8|119
1685609100000|2023-06-01 08:45:00|6003.3|6001.5|6003.7|6001.9|6004.9|6003.1|6002.8|6001|132
1685609400000|2023-06-01 08:50:00|6003.6|6001.8|6007.4|6005.6|6007.8|6006|6003.6|6001.8|165
1685609700000|2023-06-01 08:55:00|6007.3|6005.5|6006.9|6005.1|6009.4|6007.6|6006.4|6004.6|110
1685610000000|2023-06-01 09:00:00|6007.4|6005.6|6006.6|6004.8|6007.6|6005.8|6003.7|6001.9|188
1685610300000|2023-06-01 09:05:00|6006.4|6004.6|6007.4|6005.6|6008.3|6006.5|6005.6|6003.8|185
1685610600000|2023-06-01 09:10:00|6007.5|6005.7|6007.2|6005.4|6007.7|6005.9|6006|6004.2|134
1685610900000|2023-06-01 09:15:00|6007.1|6005.3|6005|6003.2|6008.5|6006.7|6005|6003.2|147
1685611200000|2023-06-01 09:20:00|6004.9|6003.1|6003.4|6001.6|6006.1|6004.3|6003.4|6001.6|118
1685611500000|2023-06-01 09:25:00|6003.5|6001.7|6006.1|6004.3|6006.4|6004.6|6003.5|6001.7|126
1685611800000|2023-06-01 09:30:00|6006.3|6004.5|6007.7|6005.9|6008.5|6006.7|6006.1|6004.3|172
1685612100000|2023-06-01 09:35:00|6007.8|6006|6007.3|6005.5|6008.4|6006.6|6006.7|6004.9|129
1685612400000|2023-06-01 09:40:00|6007.4|6005.6|6007.9|6006.1|6008.4|6006.6|6006.8|6005|125
1685612700000|2023-06-01 09:45:00|6007.8|6006|6011.7|6009.9|6012.6|6010.8|6007.6|6005.8|206
1685613000000|2023-06-01 09:50:00|6011.6|6009.8|6013.7|6011.9|6014.1|6012.3|6011.5|6009.7|199
1685613300000|2023-06-01 09:55:00|6013.6|6011.8|6013.9|6012.1|6015.1|6013.3|6012.9|6011.1|202
1685613600000|2023-06-01 10:00:00|6014|6012.2|6017.4|6015.6|6017.4|6015.6|6013.7|6011.9|221
1685613900000|2023-06-01 10:05:00|6017.7|6015.9|6019.8|6018|6020.6|6018.8|6017.3|6015.5|157
1685614200000|2023-06-01 10:10:00|6019.9|6018.1|6016.4|6014.6|6019.9|6018.1|6016.4|6014.6|128
1685614500000|2023-06-01 10:15:00|6016.5|6014.7|6017.7|6015.9|6017.8|6016|6015.8|6014|160
1685614800000|2023-06-01 10:20:00|6017.8|6016|6017.3|6015.5|6019.2|6017.4|6016.3|6014.5|204
1685615100000|2023-06-01 10:25:00|6017.4|6015.6|6016.8|6015|6017.7|6015.9|6015.3|6013.5|186
1685615400000|2023-06-01 10:30:00|6016.9|6015.1|6017.9|6016.1|6019.6|6017.8|6016.9|6015.1|186
1685615700000|2023-06-01 10:35:00|6017.8|6016|6018.7|6016.9|6019.5|6017.7|6017.8|6016|185
1685616000000|2023-06-01 10:40:00|6018.8|6017|6019.8|6018|6020.3|6018.5|6018.1|6016.3|151
1685616300000|2023-06-01 10:45:00|6019.7|6017.9|6018.3|6016.5|6020.5|6018.7|6018|6016.2|123
1685616600000|2023-06-01 10:50:00|6018.4|6016.6|6017.9|6016.1|6019.9|6018.1|6017.4|6015.6|82
1685616900000|2023-06-01 10:55:00|6017.8|6016|6019.9|6018.1|6020|6018.2|6016.9|6015.1|185
1685617200000|2023-06-01 11:00:00|6020|6018.2|6021.7|6019.9|6022.5|6020.7|6020|6018.2|140
1685617500000|2023-06-01 11:05:00|6021.6|6019.8|6020.9|6019.1|6021.6|6019.8|6020|6018.2|132
1685617800000|2023-06-01 11:10:00|6020.8|6019|6022.7|6020.9|6024.4|6022.6|6020.5|6018.7|170
1685618100000|2023-06-01 11:15:00|6022.8|6021|6020.7|6018.9|6023.6|6021.8|6020.5|6018.7|201
1685618400000|2023-06-01 11:20:00|6020.8|6019|6018.2|6016.4|6020.9|6019.1|6017.4|6015.6|132
1685618700000|2023-06-01 11:25:00|6018.1|6016.3|6016.9|6015.1|6018.7|6016.9|6016.3|6014.5|136
1685619000000|2023-06-01 11:30:00|6017|6015.2|6020.4|6018.6|6020.5|6018.7|6017|6015.2|144
1685619300000|2023-06-01 11:35:00|6020.5|6018.7|6021.8|6020|6022.3|6020.5|6020.2|6018.4|180
1685619600000|2023-06-01 11:40:00|6021.9|6020.1|6025.8|6024|6026|6024.2|6021.8|6020|99
1685619900000|2023-06-01 11:45:00|6025.9|6024.1|6025.4|6023.6|6026.6|6024.8|6025.4|6023.6|124
1685620200000|2023-06-01 11:50:00|6025.5|6023.7|6024.2|6022.4|6025.5|6023.7|6023.4|6021.6|148
1685620500000|2023-06-01 11:55:00|6024.1|6022.3|6024.6|6022.8|6026|6024.2|6023.9|6022.1|134
1685620800000|2023-06-01 12:00:00|6024.3|6022.5|6021.8|6020|6025.9|6024.1|6021.7|6019.9|204
1685621100000|2023-06-01 12:05:00|6021.7|6019.9|6018.2|6016.4|6022|6020.2|6018.2|6016.4|160
1685621400000|2023-06-01 12:10:00|6018.1|6016.3|6018.5|6014.5|6019.8|6018|6017.8|6014|193
1685621700000|2023-06-01 12:15:00|6023|6019|6013.1|6011.3|6023.3|6019.3|6007|6004.9|599
1685622000000|2023-06-01 12:20:00|6012.9|6011.1|6011.9|6010.1|6012.9|6011.1|6007.9|6006.1|453
1685622300000|2023-06-01 12:25:00|6011.8|6010|6014.1|6010.1|6016.9|6014.1|6011.8|6010|244
1685622600000|2023-06-01 12:30:00|6014.4|6010.4|6021.5|6019.7|6026.3|6023.3|6013.1|6009.1|603
1685622900000|2023-06-01 12:35:00|6021.4|6019.6|6027.5|6025.7|6027.5|6025.7|6020.2|6018.4|400
1685623200000|2023-06-01 12:40:00|6027.9|6026.1|6022.9|6021.1|6028|6026.2|6020.9|6019.1|387
1685623500000|2023-06-01 12:45:00|6023.1|6021.3|6023.1|6021.3|6023.9|6022.1|6020.7|6018.9|355
1685623800000|2023-06-01 12:50:00|6023.2|6021.4|6027.9|6026.1|6029|6027.2|6022.5|6020.7|293
1685624100000|2023-06-01 12:55:00|6028.1|6026.3|6028.1|6026.3|6031|6029.2|6026.3|6024.5|280
1685624400000|2023-06-01 13:00:00|6028.2|6026.4|6030.3|6028.5|6030.6|6028.8|6026.2|6024.4|271
1685624700000|2023-06-01 13:05:00|6030.4|6028.6|6029.6|6027.8|6034.6|6032.8|6029.3|6027.5|314
1685625000000|2023-06-01 13:10:00|6029.5|6027.7|6025.4|6023.6|6030|6028.2|6025.4|6023.2|293
1685625300000|2023-06-01 13:15:00|6025.2|6023.4|6026.7|6024.9|6029|6026.8|6023.9|6022.1|232
1685625600000|2023-06-01 13:20:00|6026.6|6024.8|6025.2|6023.4|6027.1|6025.3|6024.1|6022.3|191
1685625900000|2023-06-01 13:25:00|6025.3|6023.5|6029.1|6027.3|6030.6|6028.8|6025.2|6023.4|211
1685626200000|2023-06-01 13:30:00|6029|6027.2|6035.5|6033.7|6036.4|6034.5|6028.2|6026.4|424
1685626500000|2023-06-01 13:35:00|6035.6|6033.8|6040.5|6037.5|6040.6|6038.4|6035.6|6033.2|329
1685626800000|2023-06-01 13:40:00|6039.7|6037.9|6040.8|6037.8|6041.2|6038.3|6033.9|6032.1|263
1685627100000|2023-06-01 13:45:00|6041|6038|6038.1|6036.3|6041.9|6040.1|6036|6034.2|308
1685627400000|2023-06-01 13:50:00|6038|6036.2|6039.5|6037.7|6040.5|6038.7|6037.3|6035.5|306
1685627700000|2023-06-01 13:55:00|6039.6|6037.8|6037.8|6034.8|6040.8|6039|6037.4|6034.5|244
1685628000000|2023-06-01 14:00:00|6038.6|6034.6|6042.3|6040.5|6054.2|6051.2|6038.6|6034.6|678
1685628300000|2023-06-01 14:05:00|6042|6040.2|6036.6|6034.8|6042|6040.2|6034.5|6032.7|478
1685628600000|2023-06-01 14:10:00|6036.7|6034.9|6036.7|6034.9|6038.8|6037|6033.3|6031.5|407
1685628900000|2023-06-01 14:15:00|6036.2|6034.4|6035.3|6033.5|6037|6035.2|6033.1|6031.3|372
1685629200000|2023-06-01 14:20:00|6035.2|6033.4|6038.9|6037.1|6039.3|6037.5|6034.2|6032.4|347
1685629500000|2023-06-01 14:25:00|6038.8|6037|6037.7|6035.9|6041.1|6039.3|6036.9|6035.1|293
1685629800000|2023-06-01 14:30:00|6037.6|6035.8|6041.3|6039.5|6041.4|6039.6|6036.7|6034.9|287
1685630100000|2023-06-01 14:35:00|6041.2|6039.4|6039|6037.2|6042.4|6040.6|6038|6036.2|297
1685630400000|2023-06-01 14:40:00|6039.1|6037.3|6046.3|6044.5|6046.9|6045.1|6038.9|6037.1|314
1685630700000|2023-06-01 14:45:00|6046.2|6044.4|6048.3|6046.5|6048.8|6047|6045.9|6044.1|286
1685631000000|2023-06-01 14:50:00|6048.2|6046.4|6055|6053.2|6055.6|6053.8|6046.8|6045|309
1685631300000|2023-06-01 14:55:00|6054.9|6053.1|6056.2|6054.4|6060.6|6058.8|6054.4|6052.6|309
1685631600000|2023-06-01 15:00:00|6056.3|6054.5|6061.3|6059.5|6061.4|6059.6|6054.4|6052.6|259
1685631900000|2023-06-01 15:05:00|6061.2|6059.4|6066.8|6065|6067.4|6065.6|6060.8|6059|214
1685632200000|2023-06-01 15:10:00|6066.9|6065.1|6066.7|6064.9|6068.3|6066.5|6064.5|6062.7|241
1685632500000|2023-06-01 15:15:00|6066.6|6064.8|6067.3|6065.5|6070|6068.2|6066.2|6064.4|254
1685632800000|2023-06-01 15:20:00|6067.2|6065.4|6068.9|6067.1|6068.9|6067.1|6065.8|6064|236
1685633100000|2023-06-01 15:25:00|6069|6067.2|6069.1|6067.3|6071.9|6070.1|6068.4|6066.6|275
1685633400000|2023-06-01 15:30:00|6069|6067.2|6073.4|6071.6|6073.5|6071.7|6068.9|6067.1|184
1685633700000|2023-06-01 15:35:00|6073.3|6071.5|6073.7|6071.9|6076.4|6074.6|6071.7|6069.9|274
1685634000000|2023-06-01 15:40:00|6073.8|6072|6073.4|6071.6|6076|6074.2|6072.7|6070.9|271
1685634300000|2023-06-01 15:45:00|6073.3|6071.5|6076.2|6074.4|6076.3|6074.5|6071.7|6069.9|164
1685634600000|2023-06-01 15:50:00|6076.3|6074.5|6076.8|6075|6078.2|6076.4|6075.8|6074|153
1685634900000|2023-06-01 15:55:00|6076.7|6074.9|6074.5|6072.7|6076.9|6075.1|6073.9|6072.1|162
1685635200000|2023-06-01 16:00:00|6074.6|6072.8|6073.2|6071.4|6077|6075.2|6073.2|6071.4|203
1685635500000|2023-06-01 16:05:00|6073.1|6071.3|6073.2|6071.4|6074.7|6072.9|6072.8|6071|150
1685635800000|2023-06-01 16:10:00|6073.3|6071.5|6072.5|6070.7|6073.3|6071.5|6069.7|6067.9|165
1685636100000|2023-06-01 16:15:00|6072.4|6070.6|6071.9|6070.1|6073.4|6071.6|6071.7|6069.9|164
1685636400000|2023-06-01 16:20:00|6072|6070.2|6069.8|6068|6072.8|6071|6069.7|6067.9|133
1685636700000|2023-06-01 16:25:00|6070.2|6068.4|6069.8|6068|6070.6|6068.8|6069.3|6067.5|94
1685637000000|2023-06-01 16:30:00|6070.2|6068.4|6070.6|6068.8|6072.3|6070.5|6069.7|6067.9|133
1685637300000|2023-06-01 16:35:00|6070.5|6068.7|6071.8|6070|6071.9|6070.1|6070.1|6068.3|140
1685637600000|2023-06-01 16:40:00|6071.9|6070.1|6070.9|6069.1|6072.5|6070.7|6069.9|6068.1|121
1685637900000|2023-06-01 16:45:00|6070.8|6069|6070.8|6069|6070.9|6069.1|6069.2|6067.4|128
1685638200000|2023-06-01 16:50:00|6070.7|6068.9|6071.2|6069.4|6071.5|6069.7|6070.1|6068.3|160
1685638500000|2023-06-01 16:55:00|6071.3|6069.5|6069.8|6068|6072.5|6070.7|6069.7|6067.9|149
1685638800000|2023-06-01 17:00:00|6069.7|6067.9|6067.9|6066.1|6071.3|6069.2|6066.7|6064.9|143
1685639100000|2023-06-01 17:05:00|6067.8|6066|6069.4|6067.6|6069.9|6068.1|6067.4|6065.6|107
1685639400000|2023-06-01 17:10:00|6069.3|6067.5|6068.9|6067.1|6070.3|6068.5|6068.8|6067|124
1685639700000|2023-06-01 17:15:00|6068.8|6067|6067.9|6066.1|6068.8|6067|6067.1|6065.3|103
1685640000000|2023-06-01 17:20:00|6068|6066.2|6070.5|6068.7|6071.3|6069.5|6067.9|6066.1|101
1685640300000|2023-06-01 17:25:00|6070.6|6068.8|6071.6|6069.8|6072.4|6070.6|6069.9|6068.1|134
1685640600000|2023-06-01 17:30:00|6071.4|6069.6|6070.5|6068.7|6071.9|6070.1|6069.6|6067.5|157
1685640900000|2023-06-01 17:35:00|6070.7|6068.9|6069.2|6067.4|6070.7|6068.9|6068.7|6066.9|121
1685641200000|2023-06-01 17:40:00|6069.1|6067.3|6068.9|6067.1|6069.3|6067.5|6068|6066.2|98
1685641500000|2023-06-01 17:45:00|6069|6067.2|6069.2|6067.4|6070.1|6067.8|6068.8|6066.9|57
1685641800000|2023-06-01 17:50:00|6069.1|6067.3|6068.8|6067|6069.6|6067.8|6068.5|6066.3|138
1685642100000|2023-06-01 17:55:00|6068.7|6066.9|6069.4|6067.6|6069.5|6067.7|6068.4|6066.6|102
1685642400000|2023-06-01 18:00:00|6069.3|6067.5|6070.5|6068.7|6071.4|6069.6|6069.1|6067.3|88
1685642700000|2023-06-01 18:05:00|6070.4|6068.6|6071.3|6069.5|6071.5|6069.7|6070.3|6068.3|63
1685643000000|2023-06-01 18:10:00|6071.4|6069.6|6069.9|6068.1|6071.5|6069.7|6069.8|6068|86
1685643300000|2023-06-01 18:15:00|6070|6068.2|6069.4|6067.6|6071.4|6069.2|6069.1|6067.3|113
1685643600000|2023-06-01 18:20:00|6069.5|6067.7|6069.9|6068.1|6070.5|6068.6|6069.3|6067.3|103
1685643900000|2023-06-01 18:25:00|6069.8|6068|6069.4|6067.6|6070.2|6068.4|6069.4|6067.6|61
1685644200000|2023-06-01 18:30:00|6069.5|6067.7|6069.9|6068.1|6071.2|6069.4|6069.5|6067.7|71
1685644500000|2023-06-01 18:35:00|6070|6068.2|6069.8|6068|6070.4|6068.6|6069.4|6067.6|72
1685644800000|2023-06-01 18:40:00|6069.9|6068.1|6069.1|6067.3|6070.4|6068.6|6068.6|6066.8|96
1685645100000|2023-06-01 18:45:00|6069.3|6067.5|6068.5|6066.7|6069.4|6067.6|6067.1|6065|119
1685645400000|2023-06-01 18:50:00|6068.4|6066.6|6066.9|6065.1|6068.5|6066.7|6066.9|6065.1|125
1685645700000|2023-06-01 18:55:00|6067.2|6065.4|6066.1|6063.1|6067.4|6065.6|6065.3|6062.9|160
1685646000000|2023-06-01 19:00:00|6066.2|6063.2|6067.4|6065.6|6067.5|6065.7|6065.8|6063.1|121
1685646300000|2023-06-01 19:05:00|6067.5|6065.7|6067.9|6066.1|6068.4|6066.6|6067.3|6065.5|61
1685646600000|2023-06-01 19:10:00|6067.5|6065.7|6068.5|6066.7|6068.6|6066.8|6067.3|6065.5|55
1685646900000|2023-06-01 19:15:00|6068.6|6066.8|6068.4|6066.6|6069.1|6067.3|6068|6066.2|49
1685647200000|2023-06-01 19:20:00|6068.5|6066.7|6068.4|6066.6|6068.6|6066.8|6067.9|6066.1|51
1685647500000|2023-06-01 19:25:00|6068.3|6066.5|6068|6066.2|6069.3|6067.5|6067.7|6065.9|112
1685647800000|2023-06-01 19:30:00|6067.9|6066.1|6066.9|6065.1|6068|6066.2|6066.8|6065|47
1685648100000|2023-06-01 19:35:00|6066.8|6065|6065.2|6063.4|6066.9|6065.1|6064.9|6063.1|126
1685648400000|2023-06-01 19:40:00|6065.1|6063.3|6065.9|6064.1|6065.9|6064.1|6064.9|6063.1|60
1685648700000|2023-06-01 19:45:00|6066|6064.2|6068.7|6066.9|6068.7|6066.9|6066|6064.2|75
1685649000000|2023-06-01 19:50:00|6068.6|6066.8|6069|6067.2|6069|6067.2|6067.9|6066.1|73
1685649300000|2023-06-01 19:55:00|6068.9|6067.1|6071.3|6069.5|6071.3|6069.5|6068.9|6067.1|110
1685649600000|2023-06-01 20:00:00|6071.4|6069.6|6072|6070.2|6072.4|6070.6|6071|6069.2|77
1685649900000|2023-06-01 20:05:00|6071.9|6070.1|6070|6068.2|6072.1|6070.3|6069.9|6068.1|63
1685650200000|2023-06-01 20:10:00|6069.9|6068.1|6069.7|6067.9|6070.3|6068.5|6069.5|6067.7|64
1685650500000|2023-06-01 20:15:00|6069.6|6067.8|6070.6|6068.8|6071.3|6069.1|6068.9|6067.1|95
1685650800000|2023-06-01 20:20:00|6070.9|6069.1|6070.3|6068.5|6071.2|6069.4|6069.9|6068.1|53
1685651100000|2023-06-01 20:25:00|6070.4|6068.6|6070.4|6068.6|6070.8|6069|6070.3|6068.5|48
1685651400000|2023-06-01 20:30:00|6070.2|6068.4|6070.6|6068.8|6070.6|6068.8|6070.2|6068.4|29
1685651700000|2023-06-01 20:35:00|6070.5|6068.7|6071.4|6069.6|6071.6|6069.8|6070.5|6068.7|50
1685652000000|2023-06-01 20:40:00|6071.3|6069.5|6072|6070.2|6072|6070.2|6070.9|6069.1|49
1685652300000|2023-06-01 20:45:00|6071.9|6070.1|6071.3|6069.5|6072.3|6070.3|6071.2|6068.9|54
1685652600000|2023-06-01 20:50:00|6071.4|6069.6|6072.6|6069.6|6072.7|6069.7|6071.2|6069.1|30
1685652900000|2023-06-01 20:55:00|6073.5|6068.7|6073.3|6068.5|6073.8|6069|6072.8|6068|78
1685653200000|2023-06-01 21:00:00|6075.1|6069.3|6073.6|6067.8|6076.7|6070.9|6071.2|6065.4|36
1685653500000|2023-06-01 21:05:00|6073.7|6067.9|6072.6|6066.8|6074.8|6069|6072.1|6066.3|38
1685653800000|2023-06-01 21:10:00|6072.4|6066.6|6070.9|6065.1|6074.2|6068.4|6065.2|6059.4|96
1685654100000|2023-06-01 21:15:00|6070.5|6064.7|6068.2|6062.4|6070.5|6064.7|6062.2|6056.4|149
1685654400000|2023-06-01 21:20:00|6070.3|6064.5|6072.9|6067.1|6075.5|6069.7|6064.4|6058.6|138
1685654700000|2023-06-01 21:25:00|6073.1|6067.3|6069.3|6063.5|6073.9|6068.1|6068.8|6063|89
1685655000000|2023-06-01 21:30:00|6069.1|6063.3|6069.8|6064|6070.5|6064.7|6069|6063.2|88
1685655300000|2023-06-01 21:35:00|6070.1|6064.3|6071|6065.2|6071.4|6065.6|6069.6|6063.8|96
1685655600000|2023-06-01 21:40:00|6071.1|6065.3|6070.4|6064.6|6071.6|6065.8|6070|6064.2|253
1685655900000|2023-06-01 21:45:00|6070.5|6064.7|6070.9|6065.1|6072.3|6066.5|6070.3|6064.5|489
1685656200000|2023-06-01 21:50:00|6071|6065.2|6070.8|6065|6071.5|6065.7|6070|6064.2|150
1685656500000|2023-06-01 21:55:00|6070.9|6065.1|6069.5|6063.7|6072.3|6066.5|6069.5|6063.7|373
1685656800000|2023-06-01 22:00:00|6069.6|6063.8|6073.9|6068.1|6074.1|6068.3|6069.6|6063.8|248
1685657100000|2023-06-01 22:05:00|6072.9|6068.9|6073.1|6069.1|6073.4|6069.7|6072.3|6068.3|114
1685657400000|2023-06-01 22:10:00|6072.9|6068.9|6073.2|6069.2|6073.4|6069.4|6072.5|6068.5|139
1685657700000|2023-06-01 22:15:00|6073.3|6069.3|6073|6069.1|6073.8|6070.2|6072.4|6068.6|591
1685658000000|2023-06-01 22:20:00|6072.9|6069.2|6072.8|6069.8|6073.4|6070.4|6072.6|6068.7|301
1685658300000|2023-06-01 22:25:00|6072.7|6069.7|6072.8|6069.8|6073.3|6070.3|6072.4|6069.4|188
1685658600000|2023-06-01 22:30:00|6072.9|6069.9|6070|6067|6072.9|6069.9|6069.8|6066.8|89
1685658900000|2023-06-01 22:35:00|6070.1|6067.1|6069.9|6066.9|6070.3|6067.3|6068.7|6065.7|126
1685659200000|2023-06-01 22:40:00|6069.8|6066.8|6070.4|6067.4|6070.5|6067.5|6069.3|6066.3|68
1685659500000|2023-06-01 22:45:00|6070.5|6067.5|6071.4|6068.4|6071.5|6068.5|6070.4|6067.4|85
1685659800000|2023-06-01 22:50:00|6071.3|6068.3|6072.7|6069.7|6072.7|6069.7|6071.3|6068.3|139
1685660100000|2023-06-01 22:55:00|6072.6|6069.6|6072.9|6069.9|6073.4|6070.4|6072.3|6069.3|98
1685660400000|2023-06-01 23:00:00|6072.8|6069.8|6071.4|6068.4|6072.8|6069.8|6069.9|6066.9|109
1685660700000|2023-06-01 23:05:00|6071.3|6068.3|6072.8|6069.8|6073.3|6070.3|6071|6068|60
1685661000000|2023-06-01 23:10:00|6071.9|6068.9|6070.5|6067.5|6071.9|6068.9|6070.5|6067.5|44
1685661300000|2023-06-01 23:15:00|6070.6|6067.6|6071.8|6068.8|6071.8|6068.8|6070.5|6067.5|26
1685661600000|2023-06-01 23:20:00|6071.7|6068.7|6071.7|6068.7|6071.8|6068.8|6071.5|6068.5|14
1685661900000|2023-06-01 23:25:00|6071.6|6068.6|6071.6|6068.6|6071.7|6068.7|6071.4|6068.4|35
1685662200000|2023-06-01 23:30:00|6071.5|6068.5|6070.4|6067.4|6071.6|6068.6|6070|6067|45
1685662500000|2023-06-01 23:35:00|6070.5|6067.5|6068.2|6065.2|6071.1|6068.1|6068.1|6065.1|50
1685662800000|2023-06-01 23:40:00|6068.3|6065.3|6067.8|6064.8|6068.9|6065.9|6067.1|6064.1|50
1685663100000|2023-06-01 23:45:00|6067.7|6064.7|6069.3|6066.3|6069.6|6066.6|6067|6064|67
1685663400000|2023-06-01 23:50:00|6069.2|6066.2|6068.6|6065.6|6069.4|6066.4|6068.6|6065.6|78
1685663700000|2023-06-01 23:55:00|6068.5|6065.5|6065.4|6063.6|6068.5|6065.5|6065.4|6062.9|53
1685577600000|2023-06-01 00:00:00|6024.1|6022.3|6024.1|6022.3|6025|6023.2|6022.8|6021|180
1685577900000|2023-06-01 00:05:00|6023.9|6022.1|6024.1|6022.3|6024.3|6022.5|6022.4|6020.6|154
1685578200000|2023-06-01 00:10:00|6024|6022.2|6024.8|6023|6025.8|6024|6023.6|6021.8|99
1685578500000|2023-06-01 00:15:00|6024.1|6022.3|6023.1|6021.3|6024.1|6022.3|6022.3|6020.5|97
1685578800000|2023-06-01 00:20:00|6023|6021.2|6023.5|6021.7|6024.4|6022.6|6022.9|6021.1|132
1685579100000|2023-06-01 00:25:00|6023.6|6021.8|6020.7|6018.9|6023.9|6022.1|6020.7|6018.9|97
1685579400000|2023-06-01 00:30:00|6020.8|6019|6017.2|6015.4|6020.8|6019|6014.1|6011.5|162
1685579700000|2023-06-01 00:35:00|6017.1|6015.3|6016.1|6014.3|6018.3|6016.5|6016|6014.1|172
1685580000000|2023-06-01 00:40:00|6016|6014.2|6014.6|6012.8|6017.3|6015.5|6014.4|6012.6|150
1685580300000|2023-06-01 00:45:00|6014.7|6012.9|6011|6009.2|6014.8|6013|6010.4|6008.6|197
1685580600000|2023-06-01 00:50:00|6011.4|6009.6|6009.9|6008.1|6014|6012.2|6009.8|6008|203
1685580900000|2023-06-01 00:55:00|6010|6008.2|6010.6|6008.8|6012.8|6011|6010|6008.2|212
1685581200000|2023-06-01 01:00:00|6010.7|6008.9|6012.1|6010.3|6012.4|6010.6|6009.7|6007.9|159
1685581500000|2023-06-01 01:05:00|6012|6010.2|6008.9|6005.9|6012|6010.2|6007.5|6005.7|188
1685581800000|2023-06-01 01:10:00|6008.6|6005.6|6003.9|6002.1|6008.6|6006|6002.6|6000.4|258
1685582100000|2023-06-01 01:15:00|6004|6002.2|6005.5|6003.7|6006.3|6004.5|6001.5|5999.7|226
1685582400000|2023-06-01 01:20:00|6005.6|6003.8|6007.6|6005.8|6007.7|6005.9|6005|6003.2|235
1685582700000|2023-06-01 01:25:00|6007.7|6005.9|6010.3|6008.5|6012.3|6010.5|6007.5|6005.7|263
1685583000000|2023-06-01 01:30:00|6010.5|6008.7|6008.4|6006.6|6011.6|6009.7|6007.6|6005.8|227
1685583300000|2023-06-01 01:35:00|6008.3|6006.5|6004.8|6003|6009.1|6007.3|6004.8|6003|214
1685583600000|2023-06-01 01:40:00|6004.7|6002.9|6005|6002|6005.2|6003.4|6001.2|5999.4|231
1685583900000|2023-06-01 01:45:00|6005.2|6002.2|6015.2|6012.2|6018.3|6016|6003.8|6001.1|612
1685584200000|2023-06-01 01:50:00|6014.6|6012.8|6015.3|6013.5|6016.8|6015|6011.6|6009.2|425
1685584500000|2023-06-01 01:55:00|6015.2|6013.4|6016.9|6015.1|6017.9|6016.1|6015.2|6013.4|269
1685584800000|2023-06-01 02:00:00|6016.7|6014.9|6016.1|6014.3|6016.7|6014.9|6014.1|6012.3|250
1685585100000|2023-06-01 02:05:00|6016|6014.2|6017.2|6015.4|6017.2|6015.4|6013.5|6011.7|255
1685585400000|2023-06-01 02:10:00|6017.3|6015.5|6016.4|6014.6|6017.5|6015.7|6014.8|6013|222
1685585700000|2023-06-01 02:15:00|6016.3|6014.5|6014.2|6012.4|6018.1|6016.3|6014.1|6012.3|205
1685586000000|2023-06-01 02:20:00|6014.1|6012.3|6010.3|6008.5|6014.1|6012.3|6010.1|6008.3|211
1685586300000|2023-06-01 02:25:00|6010.4|6008.6|6009|6007.2|6010.4|6008.6|6007.3|6005.5|209
1685586600000|2023-06-01 02:30:00|6009.1|6007.3|6011.5|6009.7|6012.8|6011|6009.1|6007.3|238
1685586900000|2023-06-01 02:35:00|6011.6|6009.8|6013.5|6011.7|6014.1|6012.3|6011.5|6009.7|199
1685587200000|2023-06-01 02:40:00|6013.4|6011.6|6013.9|6012.1|6014.6|6012.2|6011.4|6009.5|216
1685587500000|2023-06-01 02:45:00|6013.8|6012|6015.4|6013.6|6017.1|6015.3|6013.4|6011|200
1685587800000|2023-06-01 02:50:00|6015.5|6013.7|6012.9|6011.1|6015.9|6014.1|6012|6010.2|176
1685588100000|2023-06-01 02:55:00|6012.8|6011|6015.1|6013.3|6015.3|6013.5|6012.1|6010.3|219
1685588400000|2023-06-01 03:00:00|6015|6013.2|6014.6|6012.8|6015|6013.2|6013.1|6011|205
1685588700000|2023-06-01 03:05:00|6014.5|6012.7|6018.9|6017.1|6019.6|6017.8|6013.7|6011.9|185
1685589000000|2023-06-01 03:10:00|6018.8|6017|6016.4|6014.6|6019.2|6017.4|6015.6|6013.8|184
1685589300000|2023-06-01 03:15:00|6016.5|6014.7|6016.2|6013.2|6016.9|6015.1|6014.4|6012.3|139
1685589600000|2023-06-01 03:20:00|6015.4|6013.6|6014.7|6012.9|6016.8|6015|6014.7|6012.9|114
1685589900000|2023-06-01 03:25:00|6014.6|6012.8|6012.8|6011|6014.7|6012.9|6011.8|6010|134
1685590200000|2023-06-01 03:30:00|6012.7|6010.9|6013.6|6011.8|6014.2|6012.4|6012.1|6010.3|134
1685590500000|2023-06-01 03:35:00|6013.7|6011.9|6013.6|6011.8|6014.6|6012.6|6012.5|6010.5|136
1685590800000|2023-06-01 03:40:00|6013.7|6011.9|6014.5|6012.7|6015.4|6013.6|6013.4|6011.6|111
1685591100000|2023-06-01 03:45:00|6014.6|6012.8|6012.9|6011.1|6015.5|6013.3|6012.4|6010.6|165
1685591400000|2023-06-01 03:50:00|6013|6011.2|6010.2|6008.4|6013.9|6011.6|6010.2|6008.4|133
1685591700000|2023-06-01 03:55:00|6010.3|6008.5|6011.9|6008.9|6012.3|6009.3|6009.2|6007|187
1685592000000|2023-06-01 04:00:00|6012.1|6009.1|6010.5|6008.7|6012.4|6009.6|6010.1|6008|135
1685592300000|2023-06-01 04:05:00|6010.4|6008.6|6009.8|6008|6010.8|6009|6009.3|6007.5|74
1685592600000|2023-06-01 04:10:00|6009.9|6008.1|6009.5|6007.7|6011.1|6008.9|6008.9|6007.1|122
1685592900000|2023-06-01 04:15:00|6009.6|6007.8|6010.2|6008.4|6010.3|6008.5|6007.7|6005.9|71
1685593200000|2023-06-01 04:20:00|6010.3|6008.5|6013|6011.2|6013.1|6011.3|6010.2|6008.4|120
1685593500000|2023-06-01 04:25:00|6012.9|6011.1|6014.8|6013|6015.4|6013.6|6012.5|6010.7|126
1685593800000|2023-06-01 04:30:00|6014.9|6013.1|6013.3|6011.5|6015.3|6013.5|6012.9|6011.1|154
1685594100000|2023-06-01 04:35:00|6013.2|6011.4|6011.7|6009.9|6014.3|6012.4|6011.5|6009.7|131
1685594400000|2023-06-01 04:40:00|6011.6|6009.8|6010.3|6008.5|6012.1|6010.1|6009.8|6008|103
1685594700000|2023-06-01 04:45:00|6010.4|6008.6|6012.2|6010.4|6012.8|6011|6010.2|6008.4|122
1685595000000|2023-06-01 04:50:00|6012.3|6010.5|6009.6|6007.8|6013.5|6011.7|6008.7|6006.9|108
1685595300000|2023-06-01 04:55:00|6009.7|6007.9|6008.1|6006.3|6010.3|6008.1|6007.8|6006|176
1685595600000|2023-06-01 05:00:00|6008.2|6006.4|6009.4|6006.4|6009.7|6007.8|6007.3|6005.5|156
1685595900000|2023-06-01 05:05:00|6009.3|6006.3|6012.9|6011.1|6012.9|6011.1|6008.6|6006.3|180
1685596200000|2023-06-01 05:10:00|6012.8|6011|6010.1|6008.3|6012.9|6011.1|6009.8|6008|128
1685596500000|2023-06-01 05:15:00|6010.2|6008.4|6009.8|6008|6011.2|6008.9|6009.5|6007.7|110
1685596800000|2023-06-01 05:20:00|6009.9|6008.1|6014.5|6012.7|6015.3|6013.5|6009.7|6007.9|181
1685597100000|2023-06-01 05:25:00|6014.6|6012.8|6013.8|6012|6014.6|6012.8|6012.2|6010.4|157
1685597400000|2023-06-01 05:30:00|6013.7|6011.9|6012.3|6010.5|6014.4|6012.6|6011.7|6009.9|158
1685597700000|2023-06-01 05:35:00|6012.2|6010.4|6011.5|6009.7|6012.3|6010.5|6009.7|6007.9|159
1685598000000|2023-06-01 05:40:00|6011.4|6009.6|6011.1|6009.3|6013.1|6011.2|6010.7|6008.9|152
1685598300000|2023-06-01 05:45:00|6011.2|6009.4|6010.6|6008.8|6012.9|6010.6|6010.2|6008.3|207
1685598600000|2023-06-01 05:50:00|6010.7|6008.9|6011.4|6009.6|6012.4|6010.1|6010.2|6008.2|176
1685598900000|2023-06-01 05:55:00|6011.3|6009.5|6007|6004|6011.6|6009.8|6006.4|6003.7|224
1685599200000|2023-06-01 06:00:00|6007.4|6004.4|6007.1|6005.3|6007.7|6005.9|6005.2|6003.3|280
1685599500000|2023-06-01 06:05:00|6007|6005.2|6009.3|6007.5|6009.9|6008.1|6006.2|6004.4|254
1685599800000|2023-06-01 06:10:00|6009.2|6007.4|6010.8|6009|6012|6010.2|6008.9|6007.1|230
1685600100000|2023-06-01 06:15:00|6010.7|6008.9|6009.6|6007.8|6011|6009.2|6008.3|6006.5|261
1685600400000|2023-06-01 06:20:00|6009.5|6007.7|6009.4|6007.6|6011.3|6009.5|6008.6|6006.8|195
1685600700000|2023-06-01 06:25:00|6009.3|6007.5|6009.9|6008.1|6011.1|6009.3|6008.4|6006.6|218
1685601000000|2023-06-01 06:30:00|6010|6008.2|6006.8|6005|6011.2|6009.4|6005.8|6004|244
1685601300000|2023-06-01 06:35:00|6006.7|6004.9|6008.2|6006.4|6009.9|6007.7|6006.3|6004.3|242
1685601600000|2023-06-01 06:40:00|6008.3|6006.5|6007|6005.2|6008.7|6006.6|6005.8|6004|294
1685601900000|2023-06-01 06:45:00|6007.1|6005.3|6008.5|6006.7|6009.7|6007.9|6006.1|6004.3|233
1685602200000|2023-06-01 06:50:00|6008.4|6006.6|6005.7|6003.9|6008.9|6007.1|6005.2|6003.4|255
1685602500000|2023-06-01 06:55:00|6005.5|6003.7|6005.3|6003.5|6006.2|6004.4|6004.3|6002.3|276
1685602800000|2023-06-01 07:00:00|6005.2|6003.4|6000.6|5998.8|6005.6|6003.7|6000.6|5998.8|332
1685603100000|2023-06-01 07:05:00|6000.7|5998.9|5997.8|5996|6001.8|6000|5997.3|5995.5|308
1685603400000|2023-06-01 07:10:00|5997.7|5995.9|5999.7|5996.7|6000.6|5998.5|5997.1|5995.3|259
1685603700000|2023-06-01 07:15:00|5999.8|5996.8|5996|5994.2|6000.2|5997.9|5995.7|5993.9|286
1685604000000|2023-06-01 07:20:00|5996.1|5994.3|5997.8|5996|5998.4|5996.6|5996.1|5994.3|243
1685604300000|2023-06-01 07:25:00|5997.9|5996.1|5995.9|5994.1|5998.7|5996.9|5995.7|5993.9|232
1685604600000|2023-06-01 07:30:00|5995.8|5994|5994.7|5992.9|5997.8|5996|5993.8|5992|264
1685604900000|2023-06-01 07:35:00|5994.6|5992.8|5993|5991.2|5995.7|5993.9|5992.3|5990.5|289
1685605200000|2023-06-01 07:40:00|5993.1|5991.3|5993.3|5991.5|5993.8|5992|5991.6|5989.8|282
1685605500000|2023-06-01 07:45:00|5993.2|5991.4|5994.2|5992.4|5995.5|5993.7|5993.2|5991.4|229
1685605800000|2023-06-01 07:50:00|5994.1|5992.3|5993.7|5991.9|5995.1|5993.3|5992.2|5990.4|227
1685606100000|2023-06-01 07:55:00|5993.9|5992.1|5997.8|5996|5997.9|5996.1|5993.9|5992.1|247
1685606400000|2023-06-01 08:00:00|5997.5|5995.7|5994.6|5992.8|5997.5|5995.7|5992.7|5990.9|308
1685606700000|2023-06-01 08:05:00|5994.9|5993.1|5995.9|5994.1|5996.5|5994.7|5993.6|5991.8|270
1685607000000|2023-06-01 08:10:00|5995.8|5994|6000.8|5999|6001.2|5999.4|5995.8|5994|229
1685607300000|2023-06-01 08:15:00|6000.9|5999.1|6005.8|6004|6005.9|6004.1|6000.7|5998.9|173
1685607600000|2023-06-01 08:20:00|6005.7|6003.9|6005.9|6004.1|6007.2|6005.4|6003.8|6002|146
1685607900000|2023-06-01 08:25:00|6005.8|6004|6004.6|6002.8|6006.4|6004.6|6004.2|6002.4|147
1685608200000|2023-06-01 08:30:00|6004.3|6002.5|6004.4|6002.6|6005.2|6003.4|6003.5|6001.7|161
1685608500000|2023-06-01 08:35:00|6004.3|6002.5|6002.9|6001.1|6005.3|6003.5|6001.9|6000.1|150
1685608800000|2023-06-01 08:40:00|6003|6001.2|6003.4|6001.6|6004.7|6002.9|6002.6|6000.8|119
1685609100000|2023-06-01 08:45:00|6003.3|6001.5|6003.7|6001.9|6004.9|6003.1|6002.8|6001|132
1685609400000|2023-06-01 08:50:00|6003.6|6001.8|6007.4|6005.6|6007.8|6006|6003.6|6001.8|165
1685609700000|2023-06-01 08:55:00|6007.3|6005.5|6006.9|6005.1|6009.4|6007.6|6006.4|6004.6|110
1685610000000|2023-06-01 09:00:00|6007.4|6005.6|6006.6|6004.8|6007.6|6005.8|6003.7|6001.9|188
1685610300000|2023-06-01 09:05:00|6006.4|6004.6|6007.4|6005.6|6008.3|6006.5|6005.6|6003.8|185
1685610600000|2023-06-01 09:10:00|6007.5|6005.7|6007.2|6005.4|6007.7|6005.9|6006|6004.2|134
1685610900000|2023-06-01 09:15:00|6007.1|6005.3|6005|6003.2|6008.5|6006.7|6005|6003.2|147
1685611200000|2023-06-01 09:20:00|6004.9|6003.1|6003.4|6001.6|6006.1|6004.3|6003.4|6001.6|118
1685611500000|2023-06-01 09:25:00|6003.5|6001.7|6006.1|6004.3|6006.4|6004.6|6003.5|6001.7|126
1685611800000|2023-06-01 09:30:00|6006.3|6004.5|6007.7|6005.9|6008.5|6006.7|6006.1|6004.3|172
1685612100000|2023-06-01 09:35:00|6007.8|6006|6007.3|6005.5|6008.4|6006.6|6006.7|6004.9|129
1685612400000|2023-06-01 09:40:00|6007.4|6005.6|6007.9|6006.1|6008.4|6006.6|6006.8|6005|125
1685612700000|2023-06-01 09:45:00|6007.8|6006|6011.7|6009.9|6012.6|6010.8|6007.6|6005.8|206
1685613000000|2023-06-01 09:50:00|6011.6|6009.8|6013.7|6011.9|6014.1|6012.3|6011.5|6009.7|199
1685613300000|2023-06-01 09:55:00|6013.6|6011.8|6013.9|6012.1|6015.1|6013.3|6012.9|6011.1|202
1685613600000|2023-06-01 10:00:00|6014|6012.2|6017.4|6015.6|6017.4|6015.6|6013.7|6011.9|221
1685613900000|2023-06-01 10:05:00|6017.7|6015.9|6019.8|6018|6020.6|6018.8|6017.3|6015.5|157
1685614200000|2023-06-01 10:10:00|6019.9|6018.1|6016.4|6014.6|6019.9|6018.1|6016.4|6014.6|128
1685614500000|2023-06-01 10:15:00|6016.5|6014.7|6017.7|6015.9|6017.8|6016|6015.8|6014|160
1685614800000|2023-06-01 10:20:00|6017.8|6016|6017.3|6015.5|6019.2|6017.4|6016.3|6014.5|204
1685615100000|2023-06-01 10:25:00|6017.4|6015.6|6016.8|6015|6017.7|6015.9|6015.3|6013.5|186
1685615400000|2023-06-01 10:30:00|6016.9|6015.1|6017.9|6016.1|6019.6|6017.8|6016.9|6015.1|186
1685615700000|2023-06-01 10:35:00|6017.8|6016|6018.7|6016.9|6019.5|6017.7|6017.8|6016|185
1685616000000|2023-06-01 10:40:00|6018.8|6017|6019.8|6018|6020.3|6018.5|6018.1|6016.3|151
1685616300000|2023-06-01 10:45:00|6019.7|6017.9|6018.3|6016.5|6020.5|6018.7|6018|6016.2|123
1685616600000|2023-06-01 10:50:00|6018.4|6016.6|6017.9|6016.1|6019.9|6018.1|6017.4|6015.6|82
1685616900000|2023-06-01 10:55:00|6017.8|6016|6019.9|6018.1|6020|6018.2|6016.9|6015.1|185
1685617200000|2023-06-01 11:00:00|6020|6018.2|6021.7|6019.9|6022.5|6020.7|6020|6018.2|140
1685617500000|2023-06-01 11:05:00|6021.6|6019.8|6020.9|6019.1|6021.6|6019.8|6020|6018.2|132
1685617800000|2023-06-01 11:10:00|6020.8|6019|6022.7|6020.9|6024.4|6022.6|6020.5|6018.7|170
1685618100000|2023-06-01 11:15:00|6022.8|6021|6020.7|6018.9|6023.6|6021.8|6020.5|6018.7|201
1685618400000|2023-06-01 11:20:00|6020.8|6019|6018.2|6016.4|6020.9|6019.1|6017.4|6015.6|132
1685618700000|2023-06-01 11:25:00|6018.1|6016.3|6016.9|6015.1|6018.7|6016.9|6016.3|6014.5|136
1685619000000|2023-06-01 11:30:00|6017|6015.2|6020.4|6018.6|6020.5|6018.7|6017|6015.2|144
1685619300000|2023-06-01 11:35:00|6020.5|6018.7|6021.8|6020|6022.3|6020.5|6020.2|6018.4|180
1685619600000|2023-06-01 11:40:00|6021.9|6020.1|6025.8|6024|6026|6024.2|6021.8|6020|99
1685619900000|2023-06-01 11:45:00|6025.9|6024.1|6025.4|6023.6|6026.6|6024.8|6025.4|6023.6|124
1685620200000|2023-06-01 11:50:00|6025.5|6023.7|6024.2|6022.4|6025.5|6023.7|6023.4|6021.6|148
1685620500000|2023-06-01 11:55:00|6024.1|6022.3|6024.6|6022.8|6026|6024.2|6023.9|6022.1|134
1685620800000|2023-06-01 12:00:00|6024.3|6022.5|6021.8|6020|6025.9|6024.1|6021.7|6019.9|204
1685621100000|2023-06-01 12:05:00|6021.7|6019.9|6018.2|6016.4|6022|6020.2|6018.2|6016.4|160
1685621400000|2023-06-01 12:10:00|6018.1|6016.3|6018.5|6014.5|6019.8|6018|6017.8|6014|193
1685621700000|2023-06-01 12:15:00|6023|6019|6013.1|6011.3|6023.3|6019.3|6007|6004.9|599
1685622000000|2023-06-01 12:20:00|6012.9|6011.1|6011.9|6010.1|6012.9|6011.1|6007.9|6006.1|453
1685622300000|2023-06-01 12:25:00|6011.8|6010|6014.1|6010.1|6016.9|6014.1|6011.8|6010|244
1685622600000|2023-06-01 12:30:00|6014.4|6010.4|6021.5|6019.7|6026.3|6023.3|6013.1|6009.1|603
1685622900000|2023-06-01 12:35:00|6021.4|6019.6|6027.5|6025.7|6027.5|6025.7|6020.2|6018.4|400
1685623200000|2023-06-01 12:40:00|6027.9|6026.1|6022.9|6021.1|6028|6026.2|6020.9|6019.1|387
1685623500000|2023-06-01 12:45:00|6023.1|6021.3|6023.1|6021.3|6023.9|6022.1|6020.7|6018.9|355
1685623800000|2023-06-01 12:50:00|6023.2|6021.4|6027.9|6026.1|6029|6027.2|6022.5|6020.7|293
1685624100000|2023-06-01 12:55:00|6028.1|6026.3|6028.1|6026.3|6031|6029.2|6026.3|6024.5|280
1685624400000|2023-06-01 13:00:00|6028.2|6026.4|6030.3|6028.5|6030.6|6028.8|6026.2|6024.4|271
1685624700000|2023-06-01 13:05:00|6030.4|6028.6|6029.6|6027.8|6034.6|6032.8|6029.3|6027.5|314
1685625000000|2023-06-01 13:10:00|6029.5|6027.7|6025.4|6023.6|6030|6028.2|6025.4|6023.2|293
1685625300000|2023-06-01 13:15:00|6025.2|6023.4|6026.7|6024.9|6029|6026.8|6023.9|6022.1|232
1685625600000|2023-06-01 13:20:00|6026.6|6024.8|6025.2|6023.4|6027.1|6025.3|6024.1|6022.3|191
1685625900000|2023-06-01 13:25:00|6025.3|6023.5|6029.1|6027.3|6030.6|6028.8|6025.2|6023.4|211
1685626200000|2023-06-01 13:30:00|6029|6027.2|6035.5|6033.7|6036.4|6034.5|6028.2|6026.4|424
1685626500000|2023-06-01 13:35:00|6035.6|6033.8|6040.5|6037.5|6040.6|6038.4|6035.6|6033.2|329
1685626800000|2023-06-01 13:40:00|6039.7|6037.9|6040.8|6037.8|6041.2|6038.3|6033.9|6032.1|263
1685627100000|2023-06-01 13:45:00|6041|6038|6038.1|6036.3|6041.9|6040.1|6036|6034.2|308
1685627400000|2023-06-01 13:50:00|6038|6036.2|6039.5|6037.7|6040.5|6038.7|6037.3|6035.5|306
1685627700000|2023-06-01 13:55:00|6039.6|6037.8|6037.8|6034.8|6040.8|6039|6037.4|6034.5|244
1685628000000|2023-06-01 14:00:00|6038.6|6034.6|6042.3|6040.5|6054.2|6051.2|6038.6|6034.6|678
1685628300000|2023-06-01 14:05:00|6042|6040.2|6036.6|6034.8|6042|6040.2|6034.5|6032.7|478
1685628600000|2023-06-01 14:10:00|6036.7|6034.9|6036.7|6034.9|6038.8|6037|6033.3|6031.5|407
1685628900000|2023-06-01 14:15:00|6036.2|6034.4|6035.3|6033.5|6037|6035.2|6033.1|6031.3|372
1685629200000|2023-06-01 14:20:00|6035.2|6033.4|6038.9|6037.1|6039.3|6037.5|6034.2|6032.4|347
1685629500000|2023-06-01 14:25:00|6038.8|6037|6037.7|6035.9|6041.1|6039.3|6036.9|6035.1|293
1685629800000|2023-06-01 14:30:00|6037.6|6035.8|6041.3|6039.5|6041.4|6039.6|6036.7|6034.9|287
1685630100000|2023-06-01 14:35:00|6041.2|6039.4|6039|6037.2|6042.4|6040.6|6038|6036.2|297
1685630400000|2023-06-01 14:40:00|6039.1|6037.3|6046.3|6044.5|6046.9|6045.1|6038.9|6037.1|314
1685630700000|2023-06-01 14:45:00|6046.2|6044.4|6048.3|6046.5|6048.8|6047|6045.9|6044.1|286
1685631000000|2023-06-01 14:50:00|6048.2|6046.4|6055|6053.2|6055.6|6053.8|6046.8|6045|309
1685631300000|2023-06-01 14:55:00|6054.9|6053.1|6056.2|6054.4|6060.6|6058.8|6054.4|6052.6|309
1685631600000|2023-06-01 15:00:00|6056.3|6054.5|6061.3|6059.5|6061.4|6059.6|6054.4|6052.6|259
1685631900000|2023-06-01 15:05:00|6061.2|6059.4|6066.8|6065|6067.4|6065.6|6060.8|6059|214
1685632200000|2023-06-01 15:10:00|6066.9|6065.1|6066.7|6064.9|6068.3|6066.5|6064.5|6062.7|241
1685632500000|2023-06-01 15:15:00|6066.6|6064.8|6067.3|6065.5|6070|6068.2|6066.2|6064.4|254
1685632800000|2023-06-01 15:20:00|6067.2|6065.4|6068.9|6067.1|6068.9|6067.1|6065.8|6064|236
1685633100000|2023-06-01 15:25:00|6069|6067.2|6069.1|6067.3|6071.9|6070.1|6068.4|6066.6|275
1685633400000|2023-06-01 15:30:00|6069|6067.2|6073.4|6071.6|6073.5|6071.7|6068.9|6067.1|184
1685633700000|2023-06-01 15:35:00|6073.3|6071.5|6073.7|6071.9|6076.4|6074.6|6071.7|6069.9|274
1685634000000|2023-06-01 15:40:00|6073.8|6072|6073.4|6071.6|6076|6074.2|6072.7|6070.9|271
1685634300000|2023-06-01 15:45:00|6073.3|6071.5|6076.2|6074.4|6076.3|6074.5|6071.7|6069.9|164
1685634600000|2023-06-01 15:50:00|6076.3|6074.5|6076.8|6075|6078.2|6076.4|6075.8|6074|153
1685634900000|2023-06-01 15:55:00|6076.7|6074.9|6074.5|6072.7|6076.9|6075.1|6073.9|6072.1|162
1685635200000|2023-06-01 16:00:00|6074.6|6072.8|6073.2|6071.4|6077|6075.2|6073.2|6071.4|203
1685635500000|2023-06-01 16:05:00|6073.1|6071.3|6073.2|6071.4|6074.7|6072.9|6072.8|6071|150
1685635800000|2023-06-01 16:10:00|6073.3|6071.5|6072.5|6070.7|6073.3|6071.5|6069.7|6067.9|165
1685636100000|2023-06-01 16:15:00|6072.4|6070.6|6071.9|6070.1|6073.4|6071.6|6071.7|6069.9|164
1685636400000|2023-06-01 16:20:00|6072|6070.2|6069.8|6068|6072.8|6071|6069.7|6067.9|133
1685636700000|2023-06-01 16:25:00|6070.2|6068.4|6069.8|6068|6070.6|6068.8|6069.3|6067.5|94
1685637000000|2023-06-01 16:30:00|6070.2|6068.4|6070.6|6068.8|6072.3|6070.5|6069.7|6067.9|133
1685637300000|2023-06-01 16:35:00|6070.5|6068.7|6071.8|6070|6071.9|6070.1|6070.1|6068.3|140
1685637600000|2023-06-01 16:40:00|6071.9|6070.1|6070.9|6069.1|6072.5|6070.7|6069.9|6068.1|121
1685637900000|2023-06-01 16:45:00|6070.8|6069|6070.8|6069|6070.9|6069.1|6069.2|6067.4|128
1685638200000|2023-06-01 16:50:00|6070.7|6068.9|6071.2|6069.4|6071.5|6069.7|6070.1|6068.3|160
1685638500000|2023-06-01 16:55:00|6071.3|6069.5|6069.8|6068|6072.5|6070.7|6069.7|6067.9|149
1685638800000|2023-06-01 17:00:00|6069.7|6067.9|6067.9|6066.1|6071.3|6069.2|6066.7|6064.9|143
1685639100000|2023-06-01 17:05:00|6067.8|6066|6069.4|6067.6|6069.9|6068.1|6067.4|6065.6|107
1685639400000|2023-06-01 17:10:00|6069.3|6067.5|6068.9|6067.1|6070.3|6068.5|6068.8|6067|124
1685639700000|2023-06-01 17:15:00|6068.8|6067|6067.9|6066.1|6068.8|6067|6067.1|6065.3|103
1685640000000|2023-06-01 17:20:00|6068|6066.2|6070.5|6068.7|6071.3|6069.5|6067.9|6066.1|101
1685640300000|2023-06-01 17:25:00|6070.6|6068.8|6071.6|6069.8|6072.4|6070.6|6069.9|6068.1|134
1685640600000|2023-06-01 17:30:00|6071.4|6069.6|6070.5|6068.7|6071.9|6070.1|6069.6|6067.5|157
1685640900000|2023-06-01 17:35:00|6070.7|6068.9|6069.2|6067.4|6070.7|6068.9|6068.7|6066.9|121
1685641200000|2023-06-01 17:40:00|6069.1|6067.3|6068.9|6067.1|6069.3|6067.5|6068|6066.2|98
1685641500000|2023-06-01 17:45:00|6069|6067.2|6069.2|6067.4|6070.1|6067.8|6068.8|6066.9|57
1685641800000|2023-06-01 17:50:00|6069.1|6067.3|6068.8|6067|6069.6|6067.8|6068.5|6066.3|138
1685642100000|2023-06-01 17:55:00|6068.7|6066.9|6069.4|6067.6|6069.5|6067.7|6068.4|6066.6|102
1685642400000|2023-06-01 18:00:00|6069.3|6067.5|6070.5|6068.7|6071.4|6069.6|6069.1|6067.3|88
1685642700000|2023-06-01 18:05:00|6070.4|6068.6|6071.3|6069.5|6071.5|6069.7|6070.3|6068.3|63
1685643000000|2023-06-01 18:10:00|6071.4|6069.6|6069.9|6068.1|6071.5|6069.7|6069.8|6068|86
1685643300000|2023-06-01 18:15:00|6070|6068.2|6069.4|6067.6|6071.4|6069.2|6069.1|6067.3|113
1685643600000|2023-06-01 18:20:00|6069.5|6067.7|6069.9|6068.1|6070.5|6068.6|6069.3|6067.3|103
1685643900000|2023-06-01 18:25:00|6069.8|6068|6069.4|6067.6|6070.2|6068.4|6069.4|6067.6|61
1685644200000|2023-06-01 18:30:00|6069.5|6067.7|6069.9|6068.1|6071.2|6069.4|6069.5|6067.7|71
1685644500000|2023-06-01 18:35:00|6070|6068.2|6069.8|6068|6070.4|6068.6|6069.4|6067.6|72
1685644800000|2023-06-01 18:40:00|6069.9|6068.1|6069.1|6067.3|6070.4|6068.6|6068.6|6066.8|96
1685645100000|2023-06-01 18:45:00|6069.3|6067.5|6068.5|6066.7|6069.4|6067.6|6067.1|6065|119
1685645400000|2023-06-01 18:50:00|6068.4|6066.6|6066.9|6065.1|6068.5|6066.7|6066.9|6065.1|125
1685645700000|2023-06-01 18:55:00|6067.2|6065.4|6066.1|6063.1|6067.4|6065.6|6065.3|6062.9|160
1685646000000|2023-06-01 19:00:00|6066.2|6063.2|6067.4|6065.6|6067.5|6065.7|6065.8|6063.1|121
1685646300000|2023-06-01 19:05:00|6067.5|6065.7|6067.9|6066.1|6068.4|6066.6|6067.3|6065.5|61
1685646600000|2023-06-01 19:10:00|6067.5|6065.7|6068.5|6066.7|6068.6|6066.8|6067.3|6065.5|55
1685646900000|2023-06-01 19:15:00|6068.6|6066.8|6068.4|6066.6|6069.1|6067.3|6068|6066.2|49
1685647200000|2023-06-01 19:20:00|6068.5|6066.7|6068.4|6066.6|6068.6|6066.8|6067.9|6066.1|51
1685647500000|2023-06-01 19:25:00|6068.3|6066.5|6068|6066.2|6069.3|6067.5|6067.7|6065.9|112
1685647800000|2023-06-01 19:30:00|6067.9|6066.1|6066.9|6065.1|6068|6066.2|6066.8|6065|47
1685648100000|2023-06-01 19:35:00|6066.8|6065|6065.2|6063.4|6066.9|6065.1|6064.9|6063.1|126
1685648400000|2023-06-01 19:40:00|6065.1|6063.3|6065.9|6064.1|6065.9|6064.1|6064.9|6063.1|60
1685648700000|2023-06-01 19:45:00|6066|6064.2|6068.7|6066.9|6068.7|6066.9|6066|6064.2|75
1685649000000|2023-06-01 19:50:00|6068.6|6066.8|6069|6067.2|6069|6067.2|6067.9|6066.1|73
1685649300000|2023-06-01 19:55:00|6068.9|6067.1|6071.3|6069.5|6071.3|6069.5|6068.9|6067.1|110
1685649600000|2023-06-01 20:00:00|6071.4|6069.6|6072|6070.2|6072.4|6070.6|6071|6069.2|77
1685649900000|2023-06-01 20:05:00|6071.9|6070.1|6070|6068.2|6072.1|6070.3|6069.9|6068.1|63
1685650200000|2023-06-01 20:10:00|6069.9|6068.1|6069.7|6067.9|6070.3|6068.5|6069.5|6067.7|64
1685650500000|2023-06-01 20:15:00|6069.6|6067.8|6070.6|6068.8|6071.3|6069.1|6068.9|6067.1|95
1685650800000|2023-06-01 20:20:00|6070.9|6069.1|6070.3|6068.5|6071.2|6069.4|6069.9|6068.1|53
1685651100000|2023-06-01 20:25:00|6070.4|6068.6|6070.4|6068.6|6070.8|6069|6070.3|6068.5|48
1685651400000|2023-06-01 20:30:00|6070.2|6068.4|6070.6|6068.8|6070.6|6068.8|6070.2|6068.4|29
1685651700000|2023-06-01 20:35:00|6070.5|6068.7|6071.4|6069.6|6071.6|6069.8|6070.5|6068.7|50
1685652000000|2023-06-01 20:40:00|6071.3|6069.5|6072|6070.2|6072|6070.2|6070.9|6069.1|49
1685652300000|2023-06-01 20:45:00|6071.9|6070.1|6071.3|6069.5|6072.3|6070.3|6071.2|6068.9|54
1685652600000|2023-06-01 20:50:00|6071.4|6069.6|6072.6|6069.6|6072.7|6069.7|6071.2|6069.1|30
1685652900000|2023-06-01 20:55:00|6073.5|6068.7|6073.3|6068.5|6073.8|6069|6072.8|6068|78
1685653200000|2023-06-01 21:00:00|6075.1|6069.3|6073.6|6067.8|6076.7|6070.9|6071.2|6065.4|36
1685653500000|2023-06-01 21:05:00|6073.7|6067.9|6072.6|6066.8|6074.8|6069|6072.1|6066.3|38
1685653800000|2023-06-01 21:10:00|6072.4|6066.6|6070.9|6065.1|6074.2|6068.4|6065.2|6059.4|96
1685654100000|2023-06-01 21:15:00|6070.5|6064.7|6068.2|6062.4|6070.5|6064.7|6062.2|6056.4|149
1685654400000|2023-06-01 21:20:00|6070.3|6064.5|6072.9|6067.1|6075.5|6069.7|6064.4|6058.6|138
1685654700000|2023-06-01 21:25:00|6073.1|6067.3|6069.3|6063.5|6073.9|6068.1|6068.8|6063|89
1685655000000|2023-06-01 21:30:00|6069.1|6063.3|6069.8|6064|6070.5|6064.7|6069|6063.2|88
1685655300000|2023-06-01 21:35:00|6070.1|6064.3|6071|6065.2|6071.4|6065.6|6069.6|6063.8|96
1685655600000|2023-06-01 21:40:00|6071.1|6065.3|6070.4|6064.6|6071.6|6065.8|6070|6064.2|253
1685655900000|2023-06-01 21:45:00|6070.5|6064.7|6070.9|6065.1|6072.3|6066.5|6070.3|6064.5|489
1685656200000|2023-06-01 21:50:00|6071|6065.2|6070.8|6065|6071.5|6065.7|6070|6064.2|150
1685656500000|2023-06-01 21:55:00|6070.9|6065.1|6069.5|6063.7|6072.3|6066.5|6069.5|6063.7|373
1685656800000|2023-06-01 22:00:00|6069.6|6063.8|6073.9|6068.1|6074.1|6068.3|6069.6|6063.8|248
1685657100000|2023-06-01 22:05:00|6072.9|6068.9|6073.1|6069.1|6073.4|6069.7|6072.3|6068.3|114
1685657400000|2023-06-01 22:10:00|6072.9|6068.9|6073.2|6069.2|6073.4|6069.4|6072.5|6068.5|139
1685657700000|2023-06-01 22:15:00|6073.3|6069.3|6073|6069.1|6073.8|6070.2|6072.4|6068.6|591
1685658000000|2023-06-01 22:20:00|6072.9|6069.2|6072.8|6069.8|6073.4|6070.4|6072.6|6068.7|301
1685658300000|2023-06-01 22:25:00|6072.7|6069.7|6072.8|6069.8|6073.3|6070.3|6072.4|6069.4|188
1685658600000|2023-06-01 22:30:00|6072.9|6069.9|6070|6067|6072.9|6069.9|6069.8|6066.8|89
1685658900000|2023-06-01 22:35:00|6070.1|6067.1|6069.9|6066.9|6070.3|6067.3|6068.7|6065.7|126
1685659200000|2023-06-01 22:40:00|6069.8|6066.8|6070.4|6067.4|6070.5|6067.5|6069.3|6066.3|68
1685659500000|2023-06-01 22:45:00|6070.5|6067.5|6071.4|6068.4|6071.5|6068.5|6070.4|6067.4|85
1685659800000|2023-06-01 22:50:00|6071.3|6068.3|6072.7|6069.7|6072.7|6069.7|6071.3|6068.3|139
1685660100000|2023-06-01 22:55:00|6072.6|6069.6|6072.9|6069.9|6073.4|6070.4|6072.3|6069.3|98
1685660400000|2023-06-01 23:00:00|6072.8|6069.8|6071.4|6068.4|6072.8|6069.8|6069.9|6066.9|109
1685660700000|2023-06-01 23:05:00|6071.3|6068.3|6072.8|6069.8|6073.3|6070.3|6071|6068|60
1685661000000|2023-06-01 23:10:00|6071.9|6068.9|6070.5|6067.5|6071.9|6068.9|6070.5|6067.5|44
1685661300000|2023-06-01 23:15:00|6070.6|6067.6|6071.8|6068.8|6071.8|6068.8|6070.5|6067.5|26
1685661600000|2023-06-01 23:20:00|6071.7|6068.7|6071.7|6068.7|6071.8|6068.8|6071.5|6068.5|14
1685661900000|2023-06-01 23:25:00|6071.6|6068.6|6071.6|6068.6|6071.7|6068.7|6071.4|6068.4|35
1685662200000|2023-06-01 23:30:00|6071.5|6068.5|6070.4|6067.4|6071.6|6068.6|6070|6067|45
1685662500000|2023-06-01 23:35:00|6070.5|6067.5|6068.2|6065.2|6071.1|6068.1|6068.1|6065.1|50
1685662800000|2023-06-01 23:40:00|6068.3|6065.3|6067.8|6064.8|6068.9|6065.9|6067.1|6064.1|50
1685663100000|2023-06-01 23:45:00|6067.7|6064.7|6069.3|6066.3|6069.6|6066.6|6067|6064|67
1685663400000|2023-06-01 23:50:00|6069.2|6066.2|6068.6|6065.6|6069.4|6066.4|6068.6|6065.6|78
1685663700000|2023-06-01 23:55:00|6068.5|6065.5|6065.4|6063.6|6068.5|6065.5|6065.4|6062.9|53
1685664000000|2023-06-02 00:00:00|6065.2|6063.4|6064.7|6062.9|6068.4|6066.6|6064.7|6062.3|181
1685664300000|2023-06-02 00:05:00|6064.6|6062.8|6066.5|6064.7|6068.2|6066.4|6064.2|6061.9|158
1685664600000|2023-06-02 00:10:00|6066.6|6064.8|6062.5|6060.7|6068.6|6065.6|6060.6|6058.8|168
1685664900000|2023-06-02 00:15:00|6062.6|6060.8|6060|6058.2|6063|6061.2|6059.5|6057.3|151
1685665200000|2023-06-02 00:20:00|6059.9|6058.1|6062.7|6060.9|6063.1|6061.3|6059.5|6057.7|96
1685665500000|2023-06-02 00:25:00|6062.6|6060.8|6062.5|6060.7|6063.1|6061.3|6062.2|6060.4|76
1685665800000|2023-06-02 00:30:00|6062.4|6060.6|6062.1|6060.3|6063.3|6061.5|6059.8|6058|118
1685666100000|2023-06-02 00:35:00|6062.2|6060.4|6062.5|6060.7|6062.9|6061.1|6060.6|6058.8|96
1685666400000|2023-06-02 00:40:00|6062.6|6060.8|6065.9|6064.1|6066.7|6064.8|6062.6|6060.3|131
1685666700000|2023-06-02 00:45:00|6065.8|6064|6061.7|6059.9|6065.9|6064.1|6061.4|6059.6|122
1685667000000|2023-06-02 00:50:00|6061.6|6059.8|6064.2|6062.4|6064.5|6062.6|6061.4|6059.6|176
1685667300000|2023-06-02 00:55:00|6063.9|6062.1|6063.3|6061.5|6064.5|6062.2|6062.6|6060.8|142
1685667600000|2023-06-02 01:00:00|6063.4|6061.6|6065.1|6063.3|6065.5|6063.7|6061.5|6059.7|193
1685667900000|2023-06-02 01:05:00|6065.2|6063.4|6063.2|6061.4|6065.2|6063.4|6061.8|6060|277
1685668200000|2023-06-02 01:10:00|6063.1|6061.3|6065|6063.2|6066|6064.2|6062.2|6060.4|223
1685668500000|2023-06-02 01:15:00|6064.9|6063.1|6065.1|6063.3|6066.7|6064.9|6063.1|6061.3|201
1685668800000|2023-06-02 01:20:00|6065.2|6063.4|6066.6|6064.8|6067.7|6065.9|6064.6|6062.8|149
1685669100000|2023-06-02 01:25:00|6066.7|6064.9|6065.4|6063.6|6067.7|6065.9|6063.1|6061.3|197
1685669400000|2023-06-02 01:30:00|6065.5|6063.7|6061.8|6060|6065.9|6064.1|6061.2|6059.4|187
1685669700000|2023-06-02 01:35:00|6062|6060.2|6066.1|6064.3|6069|6066.4|6061.8|6060|240
1685670000000|2023-06-02 01:40:00|6066|6064.2|6068.8|6067|6068.9|6067|6065.6|6063.5|246
1685670300000|2023-06-02 01:45:00|6068.9|6067.1|6075.5|6073.7|6078.4|6076.1|6068.3|6066.1|358
1685670600000|2023-06-02 01:50:00|6075.6|6073.8|6077.3|6074.3|6077.3|6074.7|6074|6072.1|220
1685670900000|2023-06-02 01:55:00|6077.2|6074.2|6073.8|6072|6077.8|6075.9|6072.2|6070.4|252
1685671200000|2023-06-02 02:00:00|6073.9|6072.1|6073|6071.2|6075.8|6073.5|6072.3|6070.5|210
1685671500000|2023-06-02 02:05:00|6073.1|6071.3|6075.8|6074|6075.8|6074|6073|6071.2|156
1685671800000|2023-06-02 02:10:00|6075.7|6073.9|6077|6075.2|6078.1|6076.3|6075.7|6073.9|144
1685672100000|2023-06-02 02:15:00|6077.1|6075.3|6078.2|6076.4|6078.2|6076.4|6076.8|6075|104
1685672400000|2023-06-02 02:20:00|6077.9|6076.1|6080|6078.2|6080.7|6078.9|6077.7|6075.9|115
1685672700000|2023-06-02 02:25:00|6080.1|6078.3|6079.3|6077.5|6080.1|6078.3|6079|6077.2|110
1685673000000|2023-06-02 02:30:00|6079.4|6077.6|6079.7|6077.9|6080.2|6078.4|6078.7|6076.9|130
1685673300000|2023-06-02 02:35:00|6079.8|6078|6083|6081.2|6083.1|6081.3|6078.7|6076.9|126
1685673600000|2023-06-02 02:40:00|6083.1|6081.3|6083.1|6081.3|6084.2|6082.4|6081.4|6079.6|155
1685673900000|2023-06-02 02:45:00|6083.4|6081.6|6083.4|6081.6|6083.8|6082|6082.1|6080.3|141
1685674200000|2023-06-02 02:50:00|6083.6|6081.8|6083.6|6081.8|6085.8|6084|6082.6|6080.8|212
1685674500000|2023-06-02 02:55:00|6083.5|6081.7|6085.3|6083.5|6085.3|6083.5|6082.1|6080.3|163
1685674800000|2023-06-02 03:00:00|6085.4|6083.6|6086.9|6085.1|6088.4|6086.6|6084.1|6082.3|224
1685675100000|2023-06-02 03:05:00|6087.1|6085.3|6091.6|6088.6|6093.1|6091.3|6085.9|6084.1|284
1685675400000|2023-06-02 03:10:00|6091|6089.2|6091.5|6089.7|6091.7|6089.9|6087.8|6086|184
1685675700000|2023-06-02 03:15:00|6091.6|6089.8|6094.9|6091.9|6095.9|6093.6|6091.2|6089.4|168
1685676000000|2023-06-02 03:20:00|6095|6092|6095.2|6092.2|6095.2|6093.2|6092.7|6090.9|140
1685676300000|2023-06-02 03:25:00|6095.1|6092.1|6097.4|6095.6|6098.7|6096.3|6093.9|6091.7|170
1685676600000|2023-06-02 03:30:00|6097.3|6095.5|6100.1|6098.3|6100.8|6099|6095.5|6093.7|158
1685676900000|2023-06-02 03:35:00|6100|6098.2|6099|6097.2|6100|6098.2|6096.3|6094|201
1685677200000|2023-06-02 03:40:00|6098.9|6097.1|6100.5|6098.7|6100.9|6099.1|6097.3|6095.5|168
1685677500000|2023-06-02 03:45:00|6100.6|6098.8|6105.3|6102.3|6107.5|6105.7|6100.1|6097.7|253
1685677800000|2023-06-02 03:50:00|6105.4|6102.4|6104.4|6102.6|6106.3|6104.4|6103.2|6101.4|137
1685678100000|2023-06-02 03:55:00|6104.6|6102.8|6104.8|6103|6105.8|6104|6104.1|6102.3|95
1685678400000|2023-06-02 04:00:00|6104.9|6103.1|6105.4|6103.6|6105.4|6103.6|6103.2|6101.4|130
1685678700000|2023-06-02 04:05:00|6105.3|6103.5|6103.5|6101.7|6106.8|6105|6103.5|6101.7|96
1685679000000|2023-06-02 04:10:00|6103.4|6101.6|6101.1|6099.3|6103.5|6101.7|6100.7|6098.9|131
1685679300000|2023-06-02 04:15:00|6101.2|6099.4|6101.8|6100|6102.2|6100.3|6100.9|6098.6|110
1685679600000|2023-06-02 04:20:00|6101.7|6099.9|6097.7|6095.9|6101.7|6099.9|6097.3|6095.5|118
1685679900000|2023-06-02 04:25:00|6097.6|6095.8|6096.8|6095|6097.6|6095.8|6094.8|6093|113
1685680200000|2023-06-02 04:30:00|6096.9|6095.1|6095.9|6094.1|6097.7|6095.9|6095.7|6093.9|103
1685680500000|2023-06-02 04:35:00|6095.8|6094|6092.8|6091|6096.2|6094.4|6092.3|6090.5|156
1685680800000|2023-06-02 04:40:00|6092.9|6091.1|6091.6|6089.8|6093.3|6091.5|6091.6|6089.8|101
1685681100000|2023-06-02 04:45:00|6091.7|6089.9|6089.8|6088|6091.7|6089.9|6089.2|6087.4|135
1685681400000|2023-06-02 04:50:00|6089.7|6087.9|6090.4|6088.6|6091.6|6089.8|6089.4|6087.6|156
1685681700000|2023-06-02 04:55:00|6090.5|6088.7|6090.6|6088.8|6090.6|6088.8|6089|6087.2|132
1685682000000|2023-06-02 05:00:00|6090.5|6088.7|6092|6090.2|6093.1|6091.3|6089.8|6088|167
1685682300000|2023-06-02 05:05:00|6092.1|6090.3|6092.5|6090.7|6094|6092.2|6091.1|6089.3|143
1685682600000|2023-06-02 05:10:00|6092.6|6090.8|6094|6092.2|6094|6092.2|6091.2|6089.4|126
1685682900000|2023-06-02 05:15:00|6093.6|6091.8|6092.3|6090.5|6094.4|6092.6|6091.2|6088.9|173
1685683200000|2023-06-02 05:20:00|6092.1|6090.3|6091.9|6090.1|6092.3|6090.4|6090.6|6088.1|99
1685683500000|2023-06-02 05:25:00|6092|6090.2|6091|6089.2|6092.9|6091.1|6090.5|6088.4|122
1685683800000|2023-06-02 05:30:00|6091.1|6089.3|6093.1|6091.3|6094|6092.2|6091|6088.6|161
1685684100000|2023-06-02 05:35:00|6093.2|6091.4|6097.1|6095.3|6097.9|6096.1|6093|6091.2|173
1685684400000|2023-06-02 05:40:00|6097.2|6095.4|6097.4|6095.6|6099|6097.2|6096.4|6094.6|207
1685684700000|2023-06-02 05:45:00|6097.3|6095.5|6095|6093.2|6097.9|6096.1|6093.4|6091.6|189
1685685000000|2023-06-02 05:50:00|6094.9|6093.1|6095.8|6092.8|6097|6095.2|6093.8|6091.6|222
1685685300000|2023-06-02 05:55:00|6095.2|6093.4|6097.5|6094.5|6097.6|6095.8|6094.6|6092.8|211
1685685600000|2023-06-02 06:00:00|6097.8|6094.8|6095.9|6094.1|6099.4|6097.6|6094.7|6092.9|291
1685685900000|2023-06-02 06:05:00|6095.7|6093.9|6100.8|6099|6100.8|6099|6093.8|6092|311
1685686200000|2023-06-02 06:10:00|6101|6099.2|6102.3|6100.5|6105|6103.2|6100|6098.2|237
1685686500000|2023-06-02 06:15:00|6102.1|6100.3|6102.9|6101.1|6105.6|6103.8|6099.8|6098|236
1685686800000|2023-06-02 06:20:00|6103|6101.2|6102.8|6101|6104.3|6102.5|6101.8|6100|251
1685687100000|2023-06-02 06:25:00|6102.6|6100.8|6097.7|6095.9|6102.7|6100.9|6097.6|6095.8|248
1685687400000|2023-06-02 06:30:00|6098|6096.2|6097.6|6095.8|6098.9|6097.1|6095|6093.2|252
1685687700000|2023-06-02 06:35:00|6097.7|6095.9|6098.8|6097|6099.9|6098.1|6096.9|6095.1|189
1685688000000|2023-06-02 06:40:00|6099|6097.2|6098.5|6096.7|6099.8|6098|6097.8|6095.9|175
1685688300000|2023-06-02 06:45:00|6098.4|6096.6|6096.3|6094.5|6098.4|6096.6|6093.1|6091.3|204
1685688600000|2023-06-02 06:50:00|6096.4|6094.6|6094.3|6092.5|6096.5|6094.7|6094|6092.2|142
1685688900000|2023-06-02 06:55:00|6094.4|6092.6|6097.7|6095.9|6098.7|6096.9|6093.4|6091.4|236
1685689200000|2023-06-02 07:00:00|6097.5|6095.7|6100.3|6098.5|6100.7|6098.9|6095.7|6093.9|329
1685689500000|2023-06-02 07:05:00|6100.4|6098.6|6098.8|6097|6101.4|6099.6|6098.2|6096.4|265
1685689800000|2023-06-02 07:10:00|6098.9|6097.1|6096.8|6095|6099.6|6097.8|6095.2|6093.4|264
1685690100000|2023-06-02 07:15:00|6096.7|6094.9|6101.4|6099.6|6101.7|6099.9|6096.7|6094.9|190
1685690400000|2023-06-02 07:20:00|6101.3|6099.5|6102.2|6100.4|6102.3|6100.5|6099.3|6097.5|190
1685690700000|2023-06-02 07:25:00|6102.3|6100.5|6102.7|6100.9|6103.7|6101.9|6100.8|6099|218
1685691000000|2023-06-02 07:30:00|6102.8|6101|6095.2|6093.4|6103.5|6101.7|6094.6|6091.6|355
1685691300000|2023-06-02 07:35:00|6095|6093.2|6095.4|6093.6|6095.4|6093.6|6093.3|6091.4|244
1685691600000|2023-06-02 07:40:00|6095.3|6093.5|6095.1|6093.3|6096.5|6094.7|6094.6|6092.5|158
1685691900000|2023-06-02 07:45:00|6095.2|6093.4|6095.3|6093.5|6096.7|6094.9|6094.7|6092.9|173
1685692200000|2023-06-02 07:50:00|6095.2|6093.4|6093.7|6091.9|6097.2|6095.4|6093.1|6091.3|144
1685692500000|2023-06-02 07:55:00|6093.8|6092|6093.3|6091.5|6095.6|6093.8|6092.7|6090.9|172
1685692800000|2023-06-02 08:00:00|6093.1|6091.3|6092.7|6090.9|6094.4|6092.6|6092.5|6090.7|219
1685693100000|2023-06-02 08:05:00|6092.8|6091|6096.1|6094.3|6097|6095.2|6092.7|6090.9|181
1685693400000|2023-06-02 08:10:00|6096.2|6094.4|6097.6|6095.8|6098.4|6096.6|6095.4|6093.6|176
1685693700000|2023-06-02 08:15:00|6097.7|6095.9|6099|6097.2|6099.3|6097.5|6097.1|6095.3|253
1685694000000|2023-06-02 08:20:00|6098.9|6097.1|6100.3|6098.5|6101.8|6100|6098.5|6096.7|187
1685694300000|2023-06-02 08:25:00|6100.2|6098.4|6100.8|6099|6102.2|6100.4|6100|6098.2|188
1685694600000|2023-06-02 08:30:00|6100.7|6098.9|6102.8|6101|6103.3|6101.5|6100.6|6098.8|176
1685694900000|2023-06-02 08:35:00|6102.9|6101.1|6101.3|6099.5|6102.9|6101.1|6099.5|6097.7|134
1685695200000|2023-06-02 08:40:00|6101.4|6099.6|6102.8|6101|6102.8|6101|6100.2|6098.4|148
1685695500000|2023-06-02 08:45:00|6103|6101.2|6099.7|6097.9|6103|6101.2|6099.1|6097.3|136
1685695800000|2023-06-02 08:50:00|6099.8|6098|6106.8|6105|6107|6105.2|6098.8|6097|182
1685696100000|2023-06-02 08:55:00|6106.9|6105.1|6108.9|6107.1|6112.1|6110.3|6106.2|6104.1|290
1685696400000|2023-06-02 09:00:00|6109|6107.2|6101.8|6100|6109.2|6107.4|6101.1|6099.3|196
1685696700000|2023-06-02 09:05:00|6101.3|6099.5|6101|6099.2|6102.7|6100.9|6100.2|6098.4|213
1685697000000|2023-06-02 09:10:00|6101.3|6099.5|6103.3|6101.5|6103.5|6101.7|6100.7|6098.9|193
1685697300000|2023-06-02 09:15:00|6103.4|6101.6|6106.2|6104.4|6106.5|6104.7|6102.8|6101|218
1685697600000|2023-06-02 09:20:00|6105.8|6104|6104.4|6102.6|6108.1|6106.3|6104.2|6102.4|238
1685697900000|2023-06-02 09:25:00|6104.3|6102.5|6102.2|6100.4|6104.3|6102.5|6100.8|6099|197
1685698200000|2023-06-02 09:30:00|6102.3|6100.5|6104.4|6102.6|6105.7|6103.9|6101.8|6100|196
1685698500000|2023-06-02 09:35:00|6104.3|6102.5|6104.4|6102.6|6104.9|6103.1|6103.8|6102|203
1685698800000|2023-06-02 09:40:00|6104.3|6102.5|6104.4|6102.6|6105.3|6103.5|6102.5|6100.7|142
1685699100000|2023-06-02 09:45:00|6104.6|6102.8|6104.8|6103|6105.9|6104.1|6103.4|6101.6|200
1685699400000|2023-06-02 09:50:00|6104.7|6102.9|6105.4|6103.6|6106.2|6104.4|6103.8|6102|150
1685699700000|2023-06-02 09:55:00|6105.3|6103.5|6105.3|6103.5|6107.3|6105.5|6105.2|6103.4|129
1685700000000|2023-06-02 10:00:00|6105.2|6103.4|6106.4|6104.6|6107.1|6105.3|6104.7|6102.9|136
1685700300000|2023-06-02 10:05:00|6106.5|6104.7|6108.2|6106.4|6108.3|6106.5|6106.2|6104.4|111
1685700600000|2023-06-02 10:10:00|6108.3|6106.5|6108.4|6106.6|6108.6|6106.8|6106.3|6104.5|138
1685700900000|2023-06-02 10:15:00|6107.9|6106.1|6106.9|6105.1|6109.3|6107.5|6106.6|6104.8|121
1685701200000|2023-06-02 10:20:00|6106.8|6105|6102.8|6101|6106.9|6105.1|6102.4|6100.6|138
1685701500000|2023-06-02 10:25:00|6103.2|6101.4|6099.5|6097.7|6103.4|6101.6|6099.2|6097.4|166
1685701800000|2023-06-02 10:30:00|6099.3|6097.5|6100.5|6098.7|6101.2|6099.4|6099.2|6097.4|149
1685702100000|2023-06-02 10:35:00|6100.6|6098.8|6100.9|6099.1|6101.3|6099.5|6099.8|6098|78
1685702400000|2023-06-02 10:40:00|6101.2|6099.4|6103.2|6101.4|6103.3|6101.5|6101.2|6099.4|110
1685702700000|2023-06-02 10:45:00|6102.8|6101|6099.8|6098|6102.9|6101.1|6099.7|6097.9|110
1685703000000|2023-06-02 10:50:00|6099.7|6097.9|6097.2|6095.4|6099.8|6098|6096|6094.2|132
1685703300000|2023-06-02 10:55:00|6097|6095.2|6096.1|6094.3|6097.6|6095.8|6095.5|6093.7|116
1685703600000|2023-06-02 11:00:00|6096.2|6094.4|6096.7|6094.9|6097.7|6095.9|6096.1|6094.3|160
1685703900000|2023-06-02 11:05:00|6096.9|6095.1|6092.6|6090.8|6097.2|6095.4|6092.6|6090.8|147
1685704200000|2023-06-02 11:10:00|6092.7|6090.9|6093.4|6091.6|6094.7|6092.9|6092.5|6090.7|163
1685704500000|2023-06-02 11:15:00|6093.3|6091.5|6092.1|6090.3|6093.5|6091.7|6091.6|6089.8|146
1685704800000|2023-06-02 11:20:00|6092.2|6090.4|6094|6092.2|6094.7|6092.9|6092.1|6090.3|105
1685705100000|2023-06-02 11:25:00|6093.9|6092.1|6092|6090.2|6093.9|6092.1|6091.7|6089.9|192
1685705400000|2023-06-02 11:30:00|6092.1|6090.3|6089.6|6087.8|6092.3|6090.5|6088.3|6086.5|154
1685705700000|2023-06-02 11:35:00|6089.5|6087.7|6089.7|6087.9|6090.2|6088.4|6088.3|6086.5|144
1685706000000|2023-06-02 11:40:00|6089.6|6087.8|6091.5|6089.7|6092|6090.2|6089.2|6087.4|146
1685706300000|2023-06-02 11:45:00|6091.4|6089.6|6091.4|6089.6|6092.9|6091.1|6090.6|6088.8|158
1685706600000|2023-06-02 11:50:00|6091.3|6089.5|6091.6|6089.8|6091.8|6090|6090.7|6088.9|105
1685706900000|2023-06-02 11:55:00|6091.5|6089.7|6091.1|6089.3|6092.3|6090.5|6090.4|6088.6|113
1685707200000|2023-06-02 12:00:00|6091.3|6089.5|6096.9|6095.1|6096.9|6095.1|6090.8|6089|158
1685707500000|2023-06-02 12:05:00|6096.8|6095|6098|6096.2|6098.6|6096.8|6096.1|6094.3|119
1685707800000|2023-06-02 12:10:00|6097.9|6096.1|6097|6095.2|6099.2|6097.4|6095.5|6093.7|177
1685708100000|2023-06-02 12:15:00|6097.1|6095.3|6098.2|6096.4|6098.9|6097.1|6096.3|6094.5|211
1685708400000|2023-06-02 12:20:00|6098.1|6096.3|6095.4|6093.6|6098.1|6096.3|6095.2|6093.4|207
1685708700000|2023-06-02 12:25:00|6095.6|6093.8|6100.9|6096.9|6103.5|6099.5|6095.5|6093.7|200
1685709000000|2023-06-02 12:30:00|6100|6096|6103.8|6100.8|6106.1|6103.3|6078.3|6074.3|808
1685709300000|2023-06-02 12:35:00|6103.7|6100.7|6101.8|6100|6104.2|6102.2|6094.7|6092.5|765
1685709600000|2023-06-02 12:40:00|6101.9|6100.1|6091.2|6089.4|6104.6|6102.8|6087.6|6085.8|623
1685709900000|2023-06-02 12:45:00|6091.4|6089.6|6092|6090.2|6095.9|6094.1|6088.7|6086.9|523
1685710200000|2023-06-02 12:50:00|6091.6|6089.8|6089|6087.2|6091.6|6089.8|6082.6|6080.8|523
1685710500000|2023-06-02 12:55:00|6088.7|6086.9|6087.8|6086|6089.5|6087.7|6085.5|6083.7|393
1685710800000|2023-06-02 13:00:00|6088.3|6086.5|6093.8|6092|6097.3|6095.5|6088.3|6086.5|476
1685711100000|2023-06-02 13:05:00|6093.7|6091.9|6095.1|6093.3|6099.7|6097.9|6092.4|6090.6|455
1685711400000|2023-06-02 13:10:00|6094.9|6093.1|6090.4|6088.6|6096.6|6094.8|6086.4|6084.6|376
1685711700000|2023-06-02 13:15:00|6090.6|6088.8|6091.4|6089.6|6094|6092.2|6089.6|6087.8|324
1685712000000|2023-06-02 13:20:00|6091.3|6089.5|6093|6091.2|6093.2|6091.4|6089.4|6087.6|286
1685712300000|2023-06-02 13:25:00|6092.9|6091.1|6096.9|6093.9|6098.3|6096.2|6092.7|6090.9|319
1685712600000|2023-06-02 13:30:00|6096.1|6094.3|6097.6|6095.8|6099.7|6097.4|6095.7|6093.6|396
1685712900000|2023-06-02 13:35:00|6097.5|6095.7|6089.4|6087.6|6098.5|6096.7|6088.6|6086.8|431
1685713200000|2023-06-02 13:40:00|6089.3|6087.5|6091.3|6089.5|6093.5|6091.7|6087.7|6085.9|427
1685713500000|2023-06-02 13:45:00|6091.5|6089.7|6084.6|6082.8|6091.7|6089.9|6083.1|6081.3|447
1685713800000|2023-06-02 13:50:00|6084.3|6082.5|6083.9|6082.1|6085.7|6083.9|6080.9|6079.1|499
1685714100000|2023-06-02 13:55:00|6083.8|6082|6084|6082.2|6084.1|6082.3|6080.5|6078.7|434
1685714400000|2023-06-02 14:00:00|6083.9|6082.1|6085.4|6083.6|6086.1|6084.3|6082.4|6080.6|336
1685714700000|2023-06-02 14:05:00|6085.5|6083.7|6080.6|6078.8|6085.9|6084.1|6079.1|6077.3|362
1685715000000|2023-06-02 14:10:00|6080.5|6078.7|6079.9|6078.1|6084.1|6082.3|6078.6|6076.8|384
1685715300000|2023-06-02 14:15:00|6080|6078.2|6080.2|6078.4|6081.3|6079.5|6076.3|6074.5|398
1685715600000|2023-06-02 14:20:00|6079.8|6078|6074.6|6072.8|6080.9|6079.1|6072.8|6071|446
1685715900000|2023-06-02 14:25:00|6074.5|6072.7|6076.5|6074.7|6077.7|6075.9|6073.2|6071.4|349
1685716200000|2023-06-02 14:30:00|6076.6|6074.8|6074.2|6072.4|6079|6077.2|6072.9|6071.1|352
1685716500000|2023-06-02 14:35:00|6074.1|6072.3|6083.1|6081.3|6083.1|6081.3|6074|6072.2|331
1685716800000|2023-06-02 14:40:00|6083.3|6081.5|6080|6078.2|6084.5|6082.7|6079.5|6077.7|281
1685717100000|2023-06-02 14:45:00|6080.2|6078.4|6075.6|6073.8|6080.4|6078.6|6074|6072.2|310
1685717400000|2023-06-02 14:50:00|6075.5|6073.7|6073.2|6071.4|6076.9|6075.1|6072.6|6070.8|326
1685717700000|2023-06-02 14:55:00|6073.3|6071.5|6069.6|6067.8|6073.6|6071.8|6068.3|6066.5|311
1685718000000|2023-06-02 15:00:00|6069.7|6067.9|6069.5|6067.7|6071.7|6069.9|6069|6067.2|270
1685718300000|2023-06-02 15:05:00|6069.6|6067.8|6070.8|6069|6072|6070.2|6069.1|6067.3|210
1685718600000|2023-06-02 15:10:00|6070.9|6069.1|6073.1|6071.3|6073.5|6071.7|6070.5|6068.7|184
1685718900000|2023-06-02 15:15:00|6073|6071.2|6071.1|6069.3|6073.7|6071.9|6071|6069.2|192
1685719200000|2023-06-02 15:20:00|6070.8|6069|6071.4|6069.6|6072.4|6070.6|6069.4|6067.6|218
1685719500000|2023-06-02 15:25:00|6071.3|6069.5|6074.1|6072.3|6074.7|6072.9|6071|6069.2|151
1685719800000|2023-06-02 15:30:00|6074.3|6072.5|6072.7|6070.9|6074.3|6072.5|6072.3|6070.5|154
1685720100000|2023-06-02 15:35:00|6072.6|6070.8|6071.9|6070.1|6073.8|6072|6071.1|6069.3|170
1685720400000|2023-06-02 15:40:00|6072.1|6070.3|6068.9|6067.1|6072.5|6070.7|6068.2|6066.4|206
1685720700000|2023-06-02 15:45:00|6068.8|6067|6066|6064.2|6069.9|6068.1|6065.4|6063.6|210
1685721000000|2023-06-02 15:50:00|6066.1|6064.3|6068.6|6066.8|6068.6|6066.8|6065.6|6063.8|214
1685721300000|2023-06-02 15:55:00|6068.7|6066.9|6070.7|6068.9|6070.7|6068.9|6068|6066.2|206
1685721600000|2023-06-02 16:00:00|6070.8|6069|6072.1|6070.3|6072.2|6070.4|6070.2|6068.4|130
1685721900000|2023-06-02 16:05:00|6072|6070.2|6071|6069.2|6073.2|6071.4|6071|6069.2|172
1685722200000|2023-06-02 16:10:00|6071.1|6069.3|6066.9|6065.1|6071.1|6069.3|6064.6|6062.8|266
1685722500000|2023-06-02 16:15:00|6066.8|6065|6065.3|6063.5|6066.9|6065.1|6064.2|6062|175
1685722800000|2023-06-02 16:20:00|6065.2|6063.4|6063.8|6062|6066|6064.2|6063.4|6061.6|227
1685723100000|2023-06-02 16:25:00|6063.7|6061.9|6066.1|6064.3|6066.1|6064.3|6063.2|6061.4|184
1685723400000|2023-06-02 16:30:00|6066.2|6064.4|6066.3|6064.5|6068.2|6066.4|6066.1|6064.3|164
1685723700000|2023-06-02 16:35:00|6066.4|6064.6|6067.4|6065.6|6068|6066.2|6066.4|6064.6|120
1685724000000|2023-06-02 16:40:00|6067.5|6065.7|6067.5|6065.7|6068.2|6066.4|6066.6|6064.8|130
1685724300000|2023-06-02 16:45:00|6067.4|6065.6|6068.4|6066.6|6068.6|6066.8|6066.7|6064.9|154
1685724600000|2023-06-02 16:50:00|6068.3|6066.5|6067.6|6065.8|6068.3|6066.5|6066.4|6064.6|141
1685724900000|2023-06-02 16:55:00|6067.5|6065.7|6066.7|6064.9|6068.1|6066.3|6066.6|6064.8|139
1685725200000|2023-06-02 17:00:00|6066.6|6064.8|6065.9|6064.1|6066.9|6065.1|6065.1|6063.3|218
1685725500000|2023-06-02 17:05:00|6066|6064.2|6066.8|6065|6067.1|6065.3|6064.4|6062.6|126
1685725800000|2023-06-02 17:10:00|6066.9|6065.1|6065.8|6064|6066.9|6065.1|6065.5|6063.7|96
1685726100000|2023-06-02 17:15:00|6065.7|6063.9|6066.6|6064.8|6067|6065.2|6065.5|6063.7|126
1685726400000|2023-06-02 17:20:00|6066.7|6064.9|6068.6|6066.8|6068.6|6066.8|6066.7|6064.9|136
1685726700000|2023-06-02 17:25:00|6068.5|6066.7|6068.5|6066.7|6068.7|6066.9|6067.4|6065.6|110
1685727000000|2023-06-02 17:30:00|6068.6|6066.8|6065.6|6063.8|6068.8|6067|6065.6|6063.8|109
1685727300000|2023-06-02 17:35:00|6065.4|6063.6|6064.4|6062.6|6065.6|6063.8|6064.3|6062.5|122
1685727600000|2023-06-02 17:40:00|6064.5|6062.7|6064|6062.2|6065.1|6063.3|6064|6062.2|101
1685727900000|2023-06-02 17:45:00|6064.1|6062.3|6064.1|6062.3|6064.5|6062.7|6063.4|6061.6|99
1685728200000|2023-06-02 17:50:00|6064.2|6062.4|6063.9|6062.1|6064.7|6062.9|6063.7|6061.9|91
1685728500000|2023-06-02 17:55:00|6064|6062.2|6062.6|6060.8|6064|6062.2|6062.3|6060.5|127
1685728800000|2023-06-02 18:00:00|6062.7|6060.9|6060.3|6058.5|6063|6061.2|6060.3|6058.5|131
1685729100000|2023-06-02 18:05:00|6060.1|6058.3|6060.7|6058.9|6061|6059.2|6059.4|6057.6|125
1685729400000|2023-06-02 18:10:00|6060.8|6059|6059.1|6057.3|6060.8|6059|6058.5|6056.7|115
1685729700000|2023-06-02 18:15:00|6059.2|6057.4|6061.9|6060.1|6062|6060.2|6058.9|6057.1|135
1685730000000|2023-06-02 18:20:00|6062|6060.2|6060.9|6059.1|6062|6060.2|6060.4|6058.6|106
1685730300000|2023-06-02 18:25:00|6061|6059.2|6063.1|6061.3|6063.1|6061.3|6060.6|6058.8|84
1685730600000|2023-06-02 18:30:00|6063.2|6061.4|6065.6|6063.8|6065.9|6064.1|6062.9|6061.1|81
1685730900000|2023-06-02 18:35:00|6065.7|6063.9|6065|6063.2|6066.6|6064.8|6065|6063.2|112
1685731200000|2023-06-02 18:40:00|6065.1|6063.3|6063.9|6062.1|6065.1|6063.3|6062.9|6060.7|141
1685731500000|2023-06-02 18:45:00|6063.8|6062|6063.8|6062|6065.6|6063.8|6063.1|6061.3|157
1685731800000|2023-06-02 18:50:00|6063.9|6062.1|6064|6062.2|6065|6063.2|6063.5|6061.7|85
1685732100000|2023-06-02 18:55:00|6064.1|6062.3|6065|6063.2|6065.9|6063.6|6064|6061.3|135
1685732400000|2023-06-02 19:00:00|6065.1|6063.3|6066.1|6064.3|6066.3|6064.4|6065|6062.6|108
1685732700000|2023-06-02 19:05:00|6066.2|6064.4|6063.5|6061.7|6066.2|6064.4|6063.3|6061.5|89
1685733000000|2023-06-02 19:10:00|6063.6|6061.8|6063.8|6062|6064|6062.1|6063|6060.9|75
1685733300000|2023-06-02 19:15:00|6063.9|6062.1|6065.6|6063.8|6065.7|6063.9|6063.9|6062.1|73
1685733600000|2023-06-02 19:20:00|6065.7|6063.9|6064.9|6063.1|6065.8|6064|6064.6|6062.8|81
1685733900000|2023-06-02 19:25:00|6065|6063.2|6065|6063.2|6065.6|6063.8|6064.8|6063|85
1685734200000|2023-06-02 19:30:00|6065.1|6063.3|6065.1|6063.3|6065.2|6063.4|6064|6062.2|112
1685734500000|2023-06-02 19:35:00|6065|6063.2|6065.1|6063.3|6066.2|6064.3|6064.8|6062.8|117
1685734800000|2023-06-02 19:40:00|6065.2|6063.4|6064.1|6062.3|6065.7|6063.9|6064|6061.9|51
1685735100000|2023-06-02 19:45:00|6064|6062.2|6062.8|6061|6064|6062.2|6062.3|6059.8|73
1685735400000|2023-06-02 19:50:00|6062.4|6060.6|6062.7|6060.9|6062.9|6061.1|6062.2|6060.4|80
1685735700000|2023-06-02 19:55:00|6062.8|6061|6060.7|6058.9|6062.8|6061|6060.7|6058.9|66
1685736000000|2023-06-02 20:00:00|6060.6|6058.8|6061.1|6059.3|6062.3|6059.9|6060.6|6058.8|69
1685736300000|2023-06-02 20:05:00|6061.2|6059.4|6061.1|6059.3|6061.8|6059.4|6061|6058.4|22
1685736600000|2023-06-02 20:10:00|6060.8|6059|6061.9|6058.9|6062.3|6059.8|6060.8|6058.6|39
1685736900000|2023-06-02 20:15:00|6061.8|6058.8|6059.6|6056.6|6062|6059|6059.4|6056.6|60
1685737200000|2023-06-02 20:20:00|6059.3|6056.3|6058.7|6056.9|6059.9|6056.9|6058.6|6056.2|45
1685737500000|2023-06-02 20:25:00|6058.6|6056.8|6058.1|6055.1|6059.2|6056.8|6057.3|6054.3|92
1685737800000|2023-06-02 20:30:00|6058.2|6055.2|6058.7|6055.7|6059.1|6056.1|6058.2|6055.2|129
1685738100000|2023-06-02 20:35:00|6058.8|6055.8|6058.7|6055.7|6058.9|6055.9|6058.4|6055.4|66
1685738400000|2023-06-02 20:40:00|6058.8|6055.8|6058.6|6055.6|6058.9|6055.9|6058.6|6055.6|56
1685738700000|2023-06-02 20:45:00|6058.7|6055.7|6058.5|6055.5|6060.3|6057.3|6058.2|6055.2|91
1685739000000|2023-06-02 20:50:00|6058.6|6055.6|6059.1|6056.1|6059.6|6056.5|6058.1|6055.1|94
1685739300000|2023-06-02 20:55:00|6060|6055.2|6062.1|6056.3|6062.7|6056.9|6059.9|6054.2|300
1685908800000|2023-06-04 20:00:00|6064.9|6059.9|6064.9|6059.9|6064.9|6059.9|6064.9|6059.9|1
1685909400000|2023-06-04 20:10:00|6067.5|6057.5|6067.5|6057.5|6067.5|6057.5|6067.5|6057.5|1
1685910900000|2023-06-04 20:35:00|6065.9|6055.9|6065.9|6055.9|6065.9|6055.9|6065.9|6055.9|1
1685911200000|2023-06-04 20:40:00|6067.5|6057.5|6067.5|6057.5|6067.5|6057.5|6067.5|6057.5|1
1685911800000|2023-06-04 20:50:00|6066.6|6056.6|6066.6|6056.6|6066.6|6056.6|6066.6|6056.6|1
1685912100000|2023-06-04 20:55:00|6067.5|6055.7|6067.5|6055.7|6067.5|6055.7|6067.5|6055.7|1
1685912400000|2023-06-04 21:00:00|6075.5|6063.7|6073.8|6062|6075.7|6063.9|6073.8|6062|7
1685912700000|2023-06-04 21:05:00|6074.3|6062.5|6070.2|6058.4|6075.5|6063.7|6068.7|6056.9|55
1685913000000|2023-06-04 21:10:00|6069.6|6057.8|6069.6|6057.8|6073.7|6061.9|6066.6|6054.8|97
1685913600000|2023-06-04 21:20:00|6075.5|6063.7|6066.6|6060.8|6075.5|6063.7|6065.4|6057.2|30
1685913900000|2023-06-04 21:25:00|6066.7|6060.9|6067.1|6061.3|6067.9|6062.1|6059|6053.2|40
1685914200000|2023-06-04 21:30:00|6066.6|6060.8|6065.9|6060.1|6068.1|6062.3|6065.2|6059.4|41
1685914500000|2023-06-04 21:35:00|6065.3|6059.5|6065.1|6059.3|6068.7|6062.9|6059|6053.2|65
1685914800000|2023-06-04 21:40:00|6065.6|6059.8|6062.8|6057|6065.6|6059.8|6061.5|6055.7|34
1685915100000|2023-06-04 21:45:00|6063|6057.2|6059.8|6054|6064.1|6058.3|6058.8|6053|91
1685915400000|2023-06-04 21:50:00|6059.7|6053.9|6059.6|6053.8|6060.9|6055.1|6058.8|6053|31
1685915700000|2023-06-04 21:55:00|6059.7|6053.9|6058.7|6052.9|6060|6054.2|6057.1|6051.3|139
1685916000000|2023-06-04 22:00:00|6057|6051.2|6054.5|6049.4|6058.4|6052.6|6054.5|6048.9|142
1685916300000|2023-06-04 22:05:00|6053.6|6050.3|6055.7|6052.7|6055.8|6052.8|6052.9|6049.8|81
1685916600000|2023-06-04 22:10:00|6056.1|6053.1|6057.6|6054.6|6058.4|6055.4|6056.1|6053.1|54
1685916900000|2023-06-04 22:15:00|6057.7|6054.7|6057.5|6054.5|6058.1|6055.1|6056.9|6053.9|68
1685917200000|2023-06-04 22:20:00|6057.6|6054.6|6059|6056|6060|6057|6057.4|6054.4|107
1685917500000|2023-06-04 22:25:00|6059.1|6056.1|6060.4|6057.4|6060.6|6057.6|6058.8|6055.8|110
1685917800000|2023-06-04 22:30:00|6060.5|6057.5|6058.8|6055.8|6060.5|6057.5|6058.7|6055.7|129
1685918100000|2023-06-04 22:35:00|6058.9|6055.9|6059.4|6056.4|6059.6|6056.6|6058.5|6055.5|62
1685918400000|2023-06-04 22:40:00|6059.5|6056.5|6059.4|6056.4|6059.5|6056.5|6059.1|6056.1|24
1685918700000|2023-06-04 22:45:00|6059.5|6056.5|6058.4|6055.4|6060|6057.4|6058.4|6055.4|34
1685919000000|2023-06-04 22:50:00|6058.5|6055.5|6058.5|6055.5|6058.6|6056.2|6057.9|6055.2|30
1685919300000|2023-06-04 22:55:00|6058.6|6055.6|6059|6056|6059.7|6056.7|6058.5|6055.5|40
1685919600000|2023-06-04 23:00:00|6058.9|6055.9|6060.1|6057.1|6060.2|6057.2|6058.1|6055.6|56
1685919900000|2023-06-04 23:05:00|6060|6057|6059.5|6056.5|6060.1|6057.7|6059.3|6056.3|46
1685920200000|2023-06-04 23:10:00|6059.4|6056.4|6056.6|6054.8|6059.5|6056.5|6056.6|6054.5|95
1685920500000|2023-06-04 23:15:00|6056.8|6055|6059.4|6056.4|6060|6057.5|6056.6|6054.3|104
1685920800000|2023-06-04 23:20:00|6058.8|6057|6058.8|6055.8|6059.9|6057.5|6057.7|6055.3|87
1685921100000|2023-06-04 23:25:00|6058.9|6055.9|6056.8|6055|6059|6056.5|6056.8|6054.3|80
1685921400000|2023-06-04 23:30:00|6056.9|6055.1|6057.1|6055.3|6057.8|6055.3|6056.5|6053.9|86
1685921700000|2023-06-04 23:35:00|6057.2|6055.4|6056.9|6055.1|6057.8|6055.5|6056.3|6054.1|73
1685922000000|2023-06-04 23:40:00|6057|6055.2|6057.3|6055.5|6058|6055.6|6056.9|6054.8|76
1685922300000|2023-06-04 23:45:00|6057.2|6055.4|6056.9|6053.9|6057.5|6055.6|6056.5|6053.9|81
1685922600000|2023-06-04 23:50:00|6057|6054|6056.8|6055|6057.5|6055.1|6055.8|6052.9|98
1685922900000|2023-06-04 23:55:00|6056.9|6055.1|6058.4|6055.4|6059.1|6057.3|6056.9|6055.1|111
1685923200000|2023-06-05 00:00:00|6058.3|6055.3|6056.5|6053.5|6058.4|6056.5|6055.5|6053.1|199
1685923500000|2023-06-05 00:05:00|6056.6|6053.6|6053.1|6051.3|6057.1|6054.7|6052.7|6050.9|147
1685923800000|2023-06-05 00:10:00|6053|6051.2|6054.4|6052.6|6055|6053.2|6052|6050.2|119
1685924100000|2023-06-05 00:15:00|6054.6|6052.8|6051.9|6050.1|6056|6053.7|6051.5|6049.7|108
1685924400000|2023-06-05 00:20:00|6052|6050.2|6055|6052|6055.5|6053.7|6052|6050.2|120
1685924700000|2023-06-05 00:25:00|6054.9|6051.9|6052.9|6051.1|6055.1|6052.7|6052.9|6050.5|137
1685925000000|2023-06-05 00:30:00|6052.8|6051|6053.8|6052|6055.1|6053|6052.6|6050.5|138
1685925300000|2023-06-05 00:35:00|6053.9|6052.1|6056.6|6053.6|6057.3|6054.3|6053.1|6050.9|123
1685925600000|2023-06-05 00:40:00|6056.7|6053.7|6056.6|6054.8|6057.2|6054.8|6055|6052.6|137
1685925900000|2023-06-05 00:45:00|6056.5|6054.7|6056.4|6054.6|6058.1|6055.7|6055.5|6053.1|110
1685926200000|2023-06-05 00:50:00|6056.2|6054.4|6055.3|6053.5|6057.6|6055.7|6055.2|6053.3|134
1685926500000|2023-06-05 00:55:00|6055.4|6053.6|6055.4|6052.4|6056.3|6054.5|6054.6|6052.2|171
1685926800000|2023-06-05 01:00:00|6055.5|6052.5|6057.3|6054.3|6057.8|6054.8|6054.5|6051.7|253
1685927100000|2023-06-05 01:05:00|6057.4|6054.4|6055.4|6053.6|6058.8|6056.4|6055.1|6053.3|232
1685927400000|2023-06-05 01:10:00|6055.5|6053.7|6058.4|6055.4|6059|6056.2|6055.4|6053.1|216
1685927700000|2023-06-05 01:15:00|6058.3|6055.3|6051.8|6048.8|6058.6|6056.1|6051.2|6048.5|274
1685928000000|2023-06-05 01:20:00|6051.2|6049.4|6051|6048|6052.4|6049.9|6047.6|6045.8|251
1685928300000|2023-06-05 01:25:00|6051.3|6048.3|6051.3|6048.3|6051.4|6049.3|6048.9|6046.8|170
1685928600000|2023-06-05 01:30:00|6051.4|6048.4|6047.9|6046.1|6051.6|6048.7|6047.9|6046.1|283
1685928900000|2023-06-05 01:35:00|6047.8|6046|6051.9|6050.1|6052.4|6050.6|6047.3|6045.5|287
1685929200000|2023-06-05 01:40:00|6051.8|6050|6054.1|6051.1|6054.7|6052.6|6051.6|6049.8|225
1685929500000|2023-06-05 01:45:00|6054.3|6051.3|6061.3|6059.5|6062.2|6059.8|6054.2|6051.2|314
1685929800000|2023-06-05 01:50:00|6061.4|6059.6|6059|6057.2|6061.6|6059.8|6057.7|6055.9|213
1685930100000|2023-06-05 01:55:00|6059.1|6057.3|6059.4|6057.6|6059.9|6058.1|6057.9|6055.4|132
1685930400000|2023-06-05 02:00:00|6059.5|6057.7|6062.3|6060.5|6063.4|6061.6|6059.2|6057.4|159
1685930700000|2023-06-05 02:05:00|6062.4|6060.6|6059.8|6058|6063.2|6061.4|6059.3|6057.2|143
1685931000000|2023-06-05 02:10:00|6059.7|6057.9|6059.6|6056.6|6060|6057.9|6057.6|6055.8|220
1685931300000|2023-06-05 02:15:00|6059.7|6056.7|6056.5|6054.7|6059.7|6057.8|6056.5|6054.6|164
1685931600000|2023-06-05 02:20:00|6056.2|6054.4|6054.4|6052.6|6056.4|6054.6|6051.7|6049.9|236
1685931900000|2023-06-05 02:25:00|6054.5|6052.7|6056.3|6054.5|6057.4|6055.6|6054.5|6052.7|153
1685932200000|2023-06-05 02:30:00|6056.1|6054.3|6057.4|6055.6|6058|6056.2|6055.9|6053.9|187
1685932500000|2023-06-05 02:35:00|6057.5|6055.7|6058.9|6057.1|6059.1|6057.3|6056.1|6054.3|148
1685932800000|2023-06-05 02:40:00|6059|6057.2|6059.6|6057.8|6060.6|6058.8|6058.7|6056.9|173
1685933100000|2023-06-05 02:45:00|6059.7|6057.9|6059.4|6057.6|6060|6058.2|6059.1|6057.3|81
1685933400000|2023-06-05 02:50:00|6059.3|6057.5|6059.9|6058.1|6060.1|6058.3|6058.7|6056.9|129
1685933700000|2023-06-05 02:55:00|6059.8|6058|6059.2|6057.4|6059.8|6058|6058.1|6056.3|89
1685934000000|2023-06-05 03:00:00|6059|6057.2|6061.6|6059.8|6062.1|6060.3|6058.6|6056.8|148
1685934300000|2023-06-05 03:05:00|6061.7|6059.9|6061.1|6059.3|6062.2|6060.3|6061|6058.9|129
1685934600000|2023-06-05 03:10:00|6061.3|6059.5|6060.9|6057.9|6062.2|6060.4|6060.2|6057.8|132
1685934900000|2023-06-05 03:15:00|6060.8|6057.8|6059.6|6057.8|6061.4|6058.6|6058.2|6055.8|127
1685935200000|2023-06-05 03:20:00|6060.1|6057.1|6061.2|6059.4|6061.6|6059.4|6059.7|6057.1|110
1685935500000|2023-06-05 03:25:00|6061.1|6059.3|6061.6|6058.6|6062.2|6059.9|6060.2|6057.6|121
1685935800000|2023-06-05 03:30:00|6061.7|6058.7|6063.4|6061.6|6064.4|6062.1|6061.7|6058.7|135
1685936100000|2023-06-05 03:35:00|6063.7|6061.9|6064.8|6063|6065.9|6064.1|6063.1|6061.3|101
1685936400000|2023-06-05 03:40:00|6064.9|6063.1|6065.2|6063.4|6065.7|6063.9|6064|6062|85
1685936700000|2023-06-05 03:45:00|6065.1|6063.3|6063.4|6061.6|6065.1|6063.3|6062.9|6060.8|160
1685937000000|2023-06-05 03:50:00|6063.3|6061.5|6064.4|6062.6|6065.1|6062.8|6063.2|6060.9|123
1685937300000|2023-06-05 03:55:00|6064.5|6062.7|6065.2|6063.4|6065.3|6063.5|6063.8|6061.5|93
1685937600000|2023-06-05 04:00:00|6065.3|6063.5|6064.6|6062.8|6065.7|6063.9|6064|6062.2|89
1685937900000|2023-06-05 04:05:00|6064.5|6062.7|6061.1|6059.3|6064.5|6062.7|6060.6|6058.8|147
1685938200000|2023-06-05 04:10:00|6061|6059.2|6057.4|6055.6|6061|6059.2|6057.1|6055.3|145
1685938500000|2023-06-05 04:15:00|6057.3|6055.5|6057.2|6055.4|6057.5|6055.7|6056.5|6054.7|85
1685938800000|2023-06-05 04:20:00|6057.3|6055.5|6057.3|6055.5|6057.9|6056.1|6056.9|6055.1|68
1685939100000|2023-06-05 04:25:00|6057.4|6055.6|6058.4|6056.6|6058.6|6056.6|6057.4|6055.4|52
1685939400000|2023-06-05 04:30:00|6058.8|6057|6060.1|6058.3|6061|6059.2|6058.6|6056.8|121
1685939700000|2023-06-05 04:35:00|6060.2|6058.4|6060.4|6058.6|6061|6059.2|6059.5|6057.7|151
1685940000000|2023-06-05 04:40:00|6060.5|6058.7|6060.3|6058.5|6060.6|6058.8|6059.2|6057.4|117
1685940300000|2023-06-05 04:45:00|6060.4|6058.6|6061.4|6059.6|6062.1|6060|6059.9|6058.1|120
1685940600000|2023-06-05 04:50:00|6061.5|6059.7|6061.7|6059.9|6062.1|6060.3|6059.7|6057.9|96
1685940900000|2023-06-05 04:55:00|6061.8|6060|6061.9|6060.1|6062.4|6060.6|6061.3|6059.5|70
1685941200000|2023-06-05 05:00:00|6061.8|6060|6060.5|6058.7|6062|6060.2|6059.6|6057.8|121
1685941500000|2023-06-05 05:05:00|6060.6|6058.8|6061.1|6059.3|6061.6|6059.8|6060.3|6058.5|74
1685941800000|2023-06-05 05:10:00|6061|6059.2|6059.4|6057.6|6061|6059.2|6058.8|6057|129
1685942100000|2023-06-05 05:15:00|6059.3|6057.5|6058|6056.2|6059.6|6057.8|6057.4|6055.6|138
1685942400000|2023-06-05 05:20:00|6057.9|6056.1|6058.6|6056.8|6059.3|6057.5|6057.4|6055.5|147
1685942700000|2023-06-05 05:25:00|6058.5|6056.7|6058.2|6056.4|6059.4|6057.2|6057.6|6055.8|130
1685943000000|2023-06-05 05:30:00|6057.9|6056.1|6058|6056.2|6059.5|6057.3|6057.3|6055.4|185
1685943300000|2023-06-05 05:35:00|6058.5|6055.5|6060.6|6058.8|6060.8|6059|6057.4|6055.5|146
1685943600000|2023-06-05 05:40:00|6060.5|6058.7|6063.3|6061.5|6063.5|6061.7|6059.8|6058|172
1685943900000|2023-06-05 05:45:00|6063.2|6061.4|6064.4|6062.6|6064.9|6062.9|6062.5|6060.3|158
1685944200000|2023-06-05 05:50:00|6063.9|6062.1|6064.3|6062.5|6065.7|6063.9|6063.6|6061.8|164
1685944500000|2023-06-05 05:55:00|6064.4|6062.6|6064.9|6061.9|6066.1|6064.3|6062.8|6061|227
1685944800000|2023-06-05 06:00:00|6065|6062|6066.9|6065.1|6067.6|6065.8|6062.6|6060.8|298
1685945100000|2023-06-05 06:05:00|6067.3|6065.5|6062.4|6060.6|6068.2|6066.4|6062.3|6060.5|308
1685945400000|2023-06-05 06:10:00|6062.3|6060.5|6059.3|6057.5|6062.6|6060.8|6059|6057.2|246
1685945700000|2023-06-05 06:15:00|6059.4|6057.6|6059.1|6057.3|6060.4|6058.6|6058.6|6056.8|207
1685946000000|2023-06-05 06:20:00|6058.9|6057.1|6059|6057.2|6060.5|6058.7|6058.2|6056.4|210
1685946300000|2023-06-05 06:25:00|6058.9|6057.1|6059.7|6057.9|6063.4|6061.6|6058.5|6056.7|215
1685946600000|2023-06-05 06:30:00|6060.1|6058.3|6059.6|6057.8|6060.2|6058.3|6058.2|6056.4|206
1685946900000|2023-06-05 06:35:00|6059.5|6057.7|6058.7|6056.9|6061|6059.2|6058.6|6056.8|217
1685947200000|2023-06-05 06:40:00|6058.6|6056.8|6058.6|6056.8|6059.5|6057.7|6057.4|6055.6|147
1685947500000|2023-06-05 06:45:00|6058.5|6056.7|6060.1|6058.3|6060.3|6058.5|6058|6056.2|157
1685947800000|2023-06-05 06:50:00|6060|6058.2|6059.6|6057.8|6060.2|6058.4|6057.6|6055.8|227
1685948100000|2023-06-05 06:55:00|6059.5|6057.7|6057.5|6055.7|6059.5|6057.7|6054.1|6052.3|233
1685948400000|2023-06-05 07:00:00|6057.4|6055.6|6050.8|6049|6057.4|6055.6|6050.7|6048.9|337
1685948700000|2023-06-05 07:05:00|6050.9|6049.1|6047.6|6045.8|6051|6049.2|6045|6043.2|351
1685949000000|2023-06-05 07:10:00|6047.7|6045.9|6050.9|6049.1|6051.8|6050|6047.7|6045.9|313
1685949300000|2023-06-05 07:15:00|6050.7|6048.9|6046.7|6044.9|6051.1|6049.3|6045|6043.2|296
1685949600000|2023-06-05 07:20:00|6046.8|6045|6048.1|6046.3|6048.2|6046.4|6044.5|6042.7|240
1685949900000|2023-06-05 07:25:00|6048.2|6046.4|6049|6047.2|6050.3|6048.5|6047.9|6046.1|199
1685950200000|2023-06-05 07:30:00|6048.9|6047.1|6050.3|6048.5|6050.7|6048.9|6046.6|6044.8|207
1685950500000|2023-06-05 07:35:00|6050.4|6048.6|6053.7|6051.9|6055.6|6053.8|6050.4|6048.6|213
1685950800000|2023-06-05 07:40:00|6053.6|6051.8|6051|6049.2|6055|6053.2|6049.8|6048|259
1685951100000|2023-06-05 07:45:00|6050.9|6049.1|6053.2|6051.4|6053.2|6051.4|6048.6|6046.8|220
1685951400000|2023-06-05 07:50:00|6053.1|6051.3|6052.8|6051|6055.5|6053.7|6052.4|6050.6|156
1685951700000|2023-06-05 07:55:00|6052.7|6050.9|6051.7|6049.9|6054|6052.2|6050.1|6048.3|177
1685952000000|2023-06-05 08:00:00|6052.1|6050.3|6050.1|6048.3|6052.2|6050.4|6048.6|6046.8|216
1685952300000|2023-06-05 08:05:00|6049.7|6047.9|6052.3|6050.5|6052.7|6050.9|6046.2|6044.4|190
1685952600000|2023-06-05 08:10:00|6052.2|6050.4|6056.8|6055|6058.8|6057|6052|6050.2|289
1685952900000|2023-06-05 08:15:00|6056.7|6054.9|6057.1|6055.3|6058.1|6056.3|6056.1|6054.3|229
1685953200000|2023-06-05 08:20:00|6056.8|6055|6056.7|6054.9|6057.3|6055.5|6055.1|6053.3|189
1685953500000|2023-06-05 08:25:00|6056.6|6054.8|6055|6053.2|6056.7|6054.9|6054.3|6052.5|140
1685953800000|2023-06-05 08:30:00|6054.9|6053.1|6054.2|6052.4|6056.3|6054.5|6053|6051.2|181
1685954100000|2023-06-05 08:35:00|6053.9|6052.1|6055.1|6053.3|6056.7|6054.9|6053.2|6051.4|221
1685954400000|2023-06-05 08:40:00|6055.2|6053.4|6053.6|6051.8|6055.7|6053.9|6053|6051.2|180
1685954700000|2023-06-05 08:45:00|6053.7|6051.9|6054.1|6052.3|6054.2|6052.4|6052.9|6051.1|165
1685955000000|2023-06-05 08:50:00|6054.2|6052.4|6054.4|6052.6|6054.9|6053.1|6053.1|6051.3|149
1685955300000|2023-06-05 08:55:00|6054.3|6052.5|6055.3|6053.5|6056.4|6054.6|6054.3|6052.5|155
1685955600000|2023-06-05 09:00:00|6055.2|6053.4|6052.3|6050.5|6055.2|6053.4|6051.4|6049.6|172
1685955900000|2023-06-05 09:05:00|6052.4|6050.6|6051.3|6049.5|6052.7|6050.9|6050.8|6049|156
1685956200000|2023-06-05 09:10:00|6051.2|6049.4|6052.8|6051|6053.2|6051.4|6051.1|6049.3|168
1685956500000|2023-06-05 09:15:00|6053|6051.2|6050.7|6048.9|6053.1|6051.3|6050.2|6048.4|157
1685956800000|2023-06-05 09:20:00|6050.8|6049|6049.1|6047.3|6051|6049.2|6047.9|6046.1|151
1685957100000|2023-06-05 09:25:00|6048.9|6047.1|6051.7|6049.9|6052.7|6050.9|6048.8|6047|187
1685957400000|2023-06-05 09:30:00|6051.9|6050.1|6052.3|6050.5|6052.8|6051|6050.6|6048.8|144
1685957700000|2023-06-05 09:35:00|6052.4|6050.6|6054.8|6053|6054.8|6053|6052.3|6050.5|160
1685958000000|2023-06-05 09:40:00|6054.7|6052.9|6053.3|6051.5|6055.4|6053.6|6052.3|6050.5|123
1685958300000|2023-06-05 09:45:00|6053.4|6051.6|6052.8|6051|6054.4|6052.6|6052.7|6050.9|111
1685958600000|2023-06-05 09:50:00|6052.9|6051.1|6052.8|6051|6054.3|6052.5|6052.6|6050.8|147
1685958900000|2023-06-05 09:55:00|6053.1|6051.3|6051.5|6049.7|6053.2|6051.4|6050.3|6048.5|125
1685959200000|2023-06-05 10:00:00|6051.6|6049.8|6052.7|6050.9|6053.6|6051.8|6051.2|6049.4|138
1685959500000|2023-06-05 10:05:00|6052.8|6051|6050.3|6048.5|6052.9|6051.1|6049.7|6047.9|120
1685959800000|2023-06-05 10:10:00|6050.4|6048.6|6048.8|6047|6050.4|6048.6|6047.6|6045.8|141
1685960100000|2023-06-05 10:15:00|6048.7|6046.9|6047.8|6046|6049.5|6047.7|6047.3|6045.5|115
1685960400000|2023-06-05 10:20:00|6047.7|6045.9|6047.4|6045.6|6047.9|6046.1|6046.8|6045|116
1685960700000|2023-06-05 10:25:00|6047.3|6045.5|6045.7|6043.9|6047.4|6045.6|6044.9|6043.1|164
1685961000000|2023-06-05 10:30:00|6045.8|6044|6047.6|6045.8|6048.3|6046.5|6045.8|6043.5|143
1685961300000|2023-06-05 10:35:00|6047.5|6045.7|6047.3|6045.5|6047.9|6046.1|6046.7|6044.9|120
1685961600000|2023-06-05 10:40:00|6047.2|6045.4|6050.1|6048.3|6050.2|6048.4|6046.4|6044.6|168
1685961900000|2023-06-05 10:45:00|6050.2|6048.4|6049.9|6048.1|6050.3|6048.5|6049|6047.2|102
1685962200000|2023-06-05 10:50:00|6049.8|6048|6051.8|6050|6052.6|6050.8|6049.5|6047.7|102
1685962500000|2023-06-05 10:55:00|6051.9|6050.1|6051.3|6049.5|6052.3|6050.5|6051.3|6049.5|77
1685962800000|2023-06-05 11:00:00|6051.2|6049.4|6051.5|6049.7|6051.5|6049.7|6050.3|6048.5|109
1685963100000|2023-06-05 11:05:00|6051.6|6049.8|6052.3|6050.5|6052.8|6051|6051.2|6049.4|119
1685963400000|2023-06-05 11:10:00|6052.4|6050.6|6052.5|6050.7|6053.3|6051.5|6051.7|6049.9|67
1685963700000|2023-06-05 11:15:00|6052.3|6050.5|6050|6048.2|6052.7|6050.9|6049.6|6047.8|137
1685964000000|2023-06-05 11:20:00|6049.8|6048|6047.7|6045.9|6049.8|6048|6047.3|6045.5|120
1685964300000|2023-06-05 11:25:00|6047.8|6046|6047.1|6045.3|6049.7|6047.9|6046.8|6045|115
1685964600000|2023-06-05 11:30:00|6047.2|6045.4|6046.1|6044.3|6047.2|6045.4|6045.2|6043.4|167
1685964900000|2023-06-05 11:35:00|6045.8|6044|6044.9|6043.1|6047.8|6046|6044.6|6042.8|152
1685965200000|2023-06-05 11:40:00|6044.7|6042.9|6044.8|6043|6045.1|6043.3|6042.2|6040.4|167
1685965500000|2023-06-05 11:45:00|6044.9|6043.1|6046.5|6044.7|6046.8|6045|6044.6|6042.8|223
1685965800000|2023-06-05 11:50:00|6046.6|6044.8|6049|6047.2|6049.6|6047.8|6046.6|6044.8|162
1685966100000|2023-06-05 11:55:00|6048.9|6047.1|6049|6047.2|6050.6|6048.8|6047.3|6045.5|207
1685966400000|2023-06-05 12:00:00|6049.2|6047.4|6049.5|6047.7|6049.6|6047.8|6046.7|6044.9|232
1685966700000|2023-06-05 12:05:00|6049.7|6047.9|6053.1|6051.3|6053.8|6052|6049.4|6047.6|221
1685967000000|2023-06-05 12:10:00|6053.2|6051.4|6053.6|6051.8|6054.5|6052.7|6052.5|6050.7|197
1685967300000|2023-06-05 12:15:00|6053.3|6051.5|6052.8|6051|6053.8|6052|6051.9|6050.1|211
1685967600000|2023-06-05 12:20:00|6052.9|6051.1|6053.4|6051.6|6053.8|6052|6050.5|6048.7|214
1685967900000|2023-06-05 12:25:00|6053.3|6051.5|6055.7|6053.9|6056.2|6054.4|6053.3|6051.5|169
1685968200000|2023-06-05 12:30:00|6055.6|6053.8|6054.8|6053|6055.6|6053.8|6052.2|6050.4|221
1685968500000|2023-06-05 12:35:00|6055.3|6053.5|6054.1|6052.3|6056|6054.2|6053.2|6051.4|198
1685968800000|2023-06-05 12:40:00|6054|6052.2|6055.5|6053.7|6055.7|6053.9|6052.6|6050.8|215
1685969100000|2023-06-05 12:45:00|6055.6|6053.8|6054.8|6053|6057.3|6055.5|6054.7|6052.9|215
1685969400000|2023-06-05 12:50:00|6054.9|6053.1|6056.1|6054.3|6056.1|6054.3|6052.9|6051.1|224
1685969700000|2023-06-05 12:55:00|6056|6054.2|6057.5|6055.7|6059.2|6057.4|6054.8|6053|192
1685970000000|2023-06-05 13:00:00|6057.4|6055.6|6058.1|6056.3|6060.3|6058.5|6057.3|6055.5|251
1685970300000|2023-06-05 13:05:00|6058.2|6056.4|6062.6|6060.8|6062.6|6060.8|6058.1|6056.3|180
1685970600000|2023-06-05 13:10:00|6062.7|6060.9|6059.2|6057.4|6063.2|6061.4|6059.1|6057.3|164
1685970900000|2023-06-05 13:15:00|6059.8|6056.8|6062.4|6059.4|6062.5|6060.7|6058.9|6056.8|161
1685971200000|2023-06-05 13:20:00|6062.5|6059.5|6061.2|6059.4|6062.7|6060.9|6060.5|6058.7|180
1685971500000|2023-06-05 13:25:00|6061.3|6059.5|6062.3|6060.5|6064|6062.2|6060.8|6059|197
1685971800000|2023-06-05 13:30:00|6062.4|6060.6|6063.7|6061.9|6064.8|6063|6061.8|6060|291
1685972100000|2023-06-05 13:35:00|6063.3|6061.5|6060.7|6058.9|6063.3|6061.5|6060.1|6058.3|269
1685972400000|2023-06-05 13:40:00|6061.1|6059.3|6057.9|6054.9|6061.1|6059.3|6057.7|6054.7|217
1685972700000|2023-06-05 13:45:00|6058|6055|6063.1|6061.3|6063.5|6061.7|6057.6|6054.6|302
1685973000000|2023-06-05 13:50:00|6063|6061.2|6058.1|6056.3|6063.6|6061.8|6057.5|6055.7|240
1685973300000|2023-06-05 13:55:00|6058|6056.2|6056.6|6052.6|6059|6057.2|6056.2|6052.6|241
1685973600000|2023-06-05 14:00:00|6067|6063|6079.2|6077.4|6081.9|6078.9|6063.1|6060|798
1685973900000|2023-06-05 14:05:00|6079.3|6077.5|6080|6078.2|6086.3|6084.5|6078.6|6076.8|596
1685974200000|2023-06-05 14:10:00|6080.2|6078.4|6073.9|6072.1|6081.8|6080|6072.9|6071.1|461
1685974500000|2023-06-05 14:15:00|6074.1|6072.3|6070.5|6068.7|6076.2|6074.4|6070.1|6068.3|431
1685974800000|2023-06-05 14:20:00|6070.6|6068.8|6073.3|6071.5|6073.3|6071.5|6069.1|6067.3|365
1685975100000|2023-06-05 14:25:00|6073.5|6071.7|6078.2|6076.4|6081.1|6079.3|6073.5|6071.7|391
1685975400000|2023-06-05 14:30:00|6077.9|6076.1|6073.9|6072.1|6078.1|6076.3|6072.5|6070.7|299
1685975700000|2023-06-05 14:35:00|6074|6072.2|6078|6076.2|6078|6076.2|6073.1|6071.3|270
1685976000000|2023-06-05 14:40:00|6078.1|6076.3|6078.6|6076.8|6079.2|6077.4|6076.2|6074.4|264
1685976300000|2023-06-05 14:45:00|6078.5|6076.7|6076.1|6074.3|6079.7|6077.9|6075.3|6073.5|345
1685976600000|2023-06-05 14:50:00|6076.2|6074.4|6073.2|6071.4|6076.2|6074.4|6071.7|6069.9|271
1685976900000|2023-06-05 14:55:00|6073.3|6071.5|6072.6|6070.8|6074.7|6072.9|6071.2|6069.4|276
1685977200000|2023-06-05 15:00:00|6072.7|6070.9|6071.3|6069.5|6073.5|6071.7|6070|6068.2|251
1685977500000|2023-06-05 15:05:00|6071.2|6069.4|6070.4|6068.6|6072.9|6071.1|6069|6067.2|231
1685977800000|2023-06-05 15:10:00|6070.2|6068.4|6072.8|6071|6072.8|6071|6067.9|6066.1|264
1685978100000|2023-06-05 15:15:00|6072.7|6070.9|6072.8|6071|6074.2|6072.4|6072.2|6070.4|186
1685978400000|2023-06-05 15:20:00|6072.7|6070.9|6075.6|6073.8|6076|6074.2|6072.7|6070.9|179
1685978700000|2023-06-05 15:25:00|6075.5|6073.7|6077|6075.2|6078|6076.2|6075|6073.2|198
1685979000000|2023-06-05 15:30:00|6076.8|6075|6075.7|6073.9|6077.4|6075.6|6074.6|6072.8|211
1685979300000|2023-06-05 15:35:00|6075.6|6073.8|6069.5|6067.7|6075.6|6073.8|6069.5|6067.7|205
1685979600000|2023-06-05 15:40:00|6069.4|6067.6|6076.1|6074.3|6076.1|6074.3|6069.3|6067.5|130
1685979900000|2023-06-05 15:45:00|6076.4|6074.6|6078|6076.2|6079.6|6077.8|6076.4|6074.6|217
1685980200000|2023-06-05 15:50:00|6077.8|6076|6079.6|6077.8|6079.8|6078|6077.3|6075.5|151
1685980500000|2023-06-05 15:55:00|6079.8|6078|6082.4|6080.6|6082.4|6080.6|6079.3|6077.5|155
1685980800000|2023-06-05 16:00:00|6082.5|6080.7|6083.4|6081.6|6084.3|6082.5|6082.1|6080.3|196
1685981100000|2023-06-05 16:05:00|6083.3|6081.5|6084|6082.2|6084.3|6082.5|6082.6|6080.8|161
1685981400000|2023-06-05 16:10:00|6084.1|6082.3|6083.8|6082|6084.3|6082.5|6082.8|6081|162
1685981700000|2023-06-05 16:15:00|6083.6|6081.8|6082.4|6080.6|6084.7|6082.9|6082.2|6080.4|128
1685982000000|2023-06-05 16:20:00|6082.2|6080.4|6079.8|6078|6082.2|6080.4|6079.6|6077.8|115
1685982300000|2023-06-05 16:25:00|6079.7|6077.9|6079.9|6078.1|6080.6|6078.8|6079.4|6077.6|134
1685982600000|2023-06-05 16:30:00|6079.8|6078|6078.1|6076.3|6080.3|6078.5|6077.8|6076|76
1685982900000|2023-06-05 16:35:00|6078|6076.2|6077.7|6075.9|6078.6|6076.8|6077.2|6075.4|180
1685983200000|2023-06-05 16:40:00|6077.5|6075.7|6077.4|6075.6|6077.7|6075.9|6075.6|6073.8|119
1685983500000|2023-06-05 16:45:00|6077.6|6075.8|6076.9|6075.1|6077.6|6075.8|6076.4|6074.6|89
1685983800000|2023-06-05 16:50:00|6077|6075.2|6079|6077.2|6079.5|6077.7|6076.9|6075.1|188
1685984100000|2023-06-05 16:55:00|6079.2|6077.4|6079|6077.2|6080.2|6078.4|6078.1|6076.3|189
1685984400000|2023-06-05 17:00:00|6079.1|6077.3|6076.4|6074.6|6079.2|6077.4|6076.4|6074.6|126
1685984700000|2023-06-05 17:05:00|6076.3|6074.5|6076.6|6074.8|6076.6|6074.8|6075.2|6073.4|136
1685985000000|2023-06-05 17:10:00|6076.5|6074.7|6077.6|6075.8|6078|6076.2|6076.3|6074.5|128
1685985300000|2023-06-05 17:15:00|6077.7|6075.9|6076.7|6074.9|6077.7|6075.9|6075.7|6073.9|140
1685985600000|2023-06-05 17:20:00|6076.6|6074.8|6076.5|6074.7|6077.5|6075.7|6076.2|6074.4|99
1685985900000|2023-06-05 17:25:00|6076.4|6074.6|6073.5|6071.7|6076.7|6074.9|6073.4|6071.6|121
1685986200000|2023-06-05 17:30:00|6073.4|6071.6|6073.8|6072|6073.8|6072|6071.7|6069.9|170
1685986500000|2023-06-05 17:35:00|6073.7|6071.9|6074.9|6073.1|6075.2|6073.4|6073.6|6071.8|151
1685986800000|2023-06-05 17:40:00|6074.8|6073|6076.9|6075.1|6077.7|6075.9|6074.7|6072.9|123
1685987100000|2023-06-05 17:45:00|6076.8|6075|6077.6|6075.8|6078.3|6076.5|6076.7|6074.9|120
1685987400000|2023-06-05 17:50:00|6077.7|6075.9|6076.7|6074.9|6078|6076.2|6076.2|6074.4|111
1685987700000|2023-06-05 17:55:00|6076.8|6075|6077.6|6075.8|6077.8|6076|6076.8|6075|168
1685988000000|2023-06-05 18:00:00|6077.7|6075.9|6078.8|6077|6078.8|6077|6077.3|6075.5|114
1685988300000|2023-06-05 18:05:00|6079|6077.2|6077|6075.2|6079|6077.2|6075.2|6073.4|201
1685988600000|2023-06-05 18:10:00|6076.9|6075.1|6076.7|6074.9|6077.6|6075.8|6076.3|6074.5|131
1685988900000|2023-06-05 18:15:00|6076.6|6074.8|6078.6|6076.8|6078.8|6077|6076.6|6074.8|117
1685989200000|2023-06-05 18:20:00|6078.8|6077|6078.1|6076.3|6079|6077.2|6077.7|6075.9|105
1685989500000|2023-06-05 18:25:00|6078|6076.2|6077.7|6075.9|6078|6076.2|6076.2|6074.4|155
1685989800000|2023-06-05 18:30:00|6077.8|6076|6075|6073.2|6077.8|6076|6074.5|6072.7|175
1685990100000|2023-06-05 18:35:00|6075.1|6073.3|6074.7|6072.9|6076.6|6074.3|6074.2|6072.4|182
1685990400000|2023-06-05 18:40:00|6074.5|6072.7|6076.7|6074.9|6077.2|6075.4|6074.2|6072.4|182
1685990700000|2023-06-05 18:45:00|6076.8|6075|6073.5|6071.7|6076.8|6075|6073.5|6071.7|187
1685991000000|2023-06-05 18:50:00|6073.6|6071.8|6075.8|6074|6075.9|6074.1|6073.2|6071.4|221
1685991300000|2023-06-05 18:55:00|6075.9|6074.1|6075.1|6072.1|6077.2|6075.4|6075|6072|183
1685991600000|2023-06-05 19:00:00|6075.3|6072.3|6073|6071.2|6076|6073|6072.7|6070.1|209
1685991900000|2023-06-05 19:05:00|6072.9|6071.1|6073.4|6071.6|6074.4|6072.1|6072.5|6070.7|158
1685992200000|2023-06-05 19:10:00|6073.5|6071.7|6075|6073.2|6075.5|6073.7|6073.3|6071.5|100
1685992500000|2023-06-05 19:15:00|6074.9|6073.1|6074|6072.2|6075.6|6073.8|6074|6072.2|125
1685992800000|2023-06-05 19:20:00|6073.9|6072.1|6075.3|6073.5|6075.8|6074|6073.6|6071.8|110
1685993100000|2023-06-05 19:25:00|6075.5|6073.7|6074.8|6073|6075.6|6073.8|6074.4|6072.6|82
1685993400000|2023-06-05 19:30:00|6074.7|6072.9|6074.7|6072.9|6075.5|6073.7|6074.4|6072.6|115
1685993700000|2023-06-05 19:35:00|6074.6|6072.8|6073.5|6071.7|6074.6|6072.8|6072.8|6071|82
1685994000000|2023-06-05 19:40:00|6073.4|6071.6|6072.8|6071|6073.5|6071.7|6072.1|6070.3|114
1685994300000|2023-06-05 19:45:00|6072.7|6070.9|6072.4|6070.6|6072.7|6070.9|6071.2|6069.4|165
1685994600000|2023-06-05 19:50:00|6072.5|6070.7|6071.8|6070|6073.1|6071.3|6071|6069.2|99
1685994900000|2023-06-05 19:55:00|6071.6|6069.8|6069.8|6068|6071.6|6069.8|6069.7|6067.9|180
1685995200000|2023-06-05 20:00:00|6069.9|6068.1|6072.9|6071.1|6072.9|6071.1|6069.9|6068.1|73
1685995500000|2023-06-05 20:05:00|6072.8|6071|6071.9|6070.1|6072.9|6071|6071.7|6069.3|73
1685995800000|2023-06-05 20:10:00|6071.8|6070|6071.7|6069.9|6072.3|6070.5|6071.6|6069.8|92
1685996100000|2023-06-05 20:15:00|6071.6|6069.8|6071.1|6069.3|6072.5|6070|6071|6069.2|138
1685996400000|2023-06-05 20:20:00|6071|6069.2|6071.5|6069.7|6071.7|6069.9|6070.7|6068.9|47
1685996700000|2023-06-05 20:25:00|6071.6|6069.8|6071.4|6069.6|6072.3|6070.5|6071.1|6069.3|133
1685997000000|2023-06-05 20:30:00|6071.5|6069.7|6070.4|6068.6|6071.7|6069.9|6070|6067.9|147
1685997300000|2023-06-05 20:35:00|6070.5|6068.7|6070.4|6068.6|6071|6068.7|6070|6067.9|197
1685997600000|2023-06-05 20:40:00|6070.3|6068.5|6070.6|6068.8|6071.1|6069.1|6070.3|6067.9|79
1685997900000|2023-06-05 20:45:00|6070.7|6068.9|6070.9|6069.1|6071.7|6069.3|6070.5|6068.5|35
1685998200000|2023-06-05 20:50:00|6071|6069.2|6071.3|6068.3|6071.7|6069.3|6070.4|6067.9|52
1685998500000|2023-06-05 20:55:00|6072.2|6067.4|6071.8|6067|6072.8|6068|6071.7|6066.9|70
1685998800000|2023-06-05 21:00:00|6071.7|6066.9|6071.2|6065.4|6071.7|6066.9|6071.2|6065.4|2
1685999100000|2023-06-05 21:05:00|6070.1|6064.3|6071.4|6065.6|6072.2|6066.4|6070.1|6064.3|18
1685999400000|2023-06-05 21:10:00|6071.3|6065.5|6072.9|6067.1|6074.2|6068.4|6069.4|6063.6|52
1685999700000|2023-06-05 21:15:00|6073.2|6067.4|6071.4|6065.6|6073.9|6068.1|6069.2|6063.4|37
1686000000000|2023-06-05 21:20:00|6072.5|6066.7|6071.7|6065.9|6073.2|6067.4|6069.8|6064|147
1686000300000|2023-06-05 21:25:00|6071.6|6065.8|6071.9|6066.1|6071.9|6066.1|6069.7|6063.9|49
1686000600000|2023-06-05 21:30:00|6072|6066.2|6073.8|6068|6076|6070.2|6072|6066.2|107
1686000900000|2023-06-05 21:35:00|6073.9|6068.1|6074.4|6068.6|6075.4|6069.6|6073.4|6067.6|46
1686001200000|2023-06-05 21:40:00|6074.5|6068.7|6074.1|6068.3|6074.9|6069.1|6073.7|6067.9|38
1686001500000|2023-06-05 21:45:00|6073.4|6068|6074|6068.2|6074.9|6069.1|6073.4|6067.8|80
1686001800000|2023-06-05 21:50:00|6074.1|6068.3|6073.8|6068|6074.7|6068.9|6073.4|6067.6|84
1686002100000|2023-06-05 21:55:00|6073.4|6067.9|6075.3|6069.5|6075.8|6070|6073.4|6067.8|59
1686002400000|2023-06-05 22:00:00|6075.4|6069.6|6074.8|6070|6076.2|6070.4|6074|6068.2|101
1686002700000|2023-06-05 22:05:00|6073.9|6070.9|6072.3|6069.3|6074|6071|6072.2|6069.2|38
1686003000000|2023-06-05 22:10:00|6072.2|6069.2|6070.5|6067.5|6072.6|6069.6|6070.4|6067.4|37
1686003300000|2023-06-05 22:15:00|6070.4|6067.4|6070.4|6067.4|6070.5|6067.5|6070.4|6067.4|63
1686003600000|2023-06-05 22:20:00|6070.3|6067.3|6070.3|6067.3|6070.4|6067.4|6069.9|6066.9|15
1686003900000|2023-06-05 22:25:00|6070.4|6067.4|6069.4|6066.4|6070.5|6067.5|6069.4|6066.4|64
1686004200000|2023-06-05 22:30:00|6069.5|6066.5|6070.5|6067.5|6070.5|6067.5|6069.3|6066.3|159
1686004500000|2023-06-05 22:35:00|6070.6|6067.6|6070.7|6067.7|6070.7|6067.7|6070.4|6067.4|30
1686004800000|2023-06-05 22:40:00|6070.6|6067.6|6071.6|6068.6|6071.7|6068.7|6070.3|6067.4|58
1686005100000|2023-06-05 22:45:00|6071.4|6068.4|6072.1|6069.1|6072.1|6069.1|6071.3|6068.3|58
1686005400000|2023-06-05 22:50:00|6072|6069|6072|6069|6072.5|6069.5|6071.8|6068.8|98
1686005700000|2023-06-05 22:55:00|6072.1|6069.1|6072.9|6069.9|6073.3|6070.3|6071.7|6068.7|81
1686006000000|2023-06-05 23:00:00|6072.8|6069.8|6073.7|6070.7|6074.3|6071.3|6072.3|6069.3|96
1686006300000|2023-06-05 23:05:00|6073.8|6070.8|6074.2|6071.2|6075.1|6072.1|6073.4|6070.4|89
1686006600000|2023-06-05 23:10:00|6074.1|6071.1|6073.2|6070.2|6074.5|6071.5|6072.8|6069.8|63
1686006900000|2023-06-05 23:15:00|6073.3|6070.3|6073.3|6070.3|6074.3|6071.3|6073|6070|53
1686007200000|2023-06-05 23:20:00|6073.4|6070.4|6071.7|6068.7|6073.8|6070.8|6071.7|6068.7|84
1686007500000|2023-06-05 23:25:00|6071.8|6068.8|6071.6|6068.6|6072.2|6069.2|6071.5|6068.5|46
1686007800000|2023-06-05 23:30:00|6071.5|6068.5|6072.7|6069.7|6073.2|6070.2|6071.2|6068.2|58
1686008100000|2023-06-05 23:35:00|6072.8|6069.8|6072.3|6069.3|6073.4|6070.4|6071.2|6068.2|86
1686008400000|2023-06-05 23:40:00|6072.2|6069.2|6072.7|6069.7|6072.8|6069.8|6071.7|6068.7|55
1686008700000|2023-06-05 23:45:00|6072.6|6069.6|6072.8|6069.8|6072.8|6069.8|6071.3|6068.3|54
1686009000000|2023-06-05 23:50:00|6073.1|6070.1|6072.1|6069.1|6073.3|6070.3|6071.2|6068.8|97
1686009300000|2023-06-05 23:55:00|6072.2|6069.2|6071.4|6069.6|6072.6|6070.3|6070.9|6068.3|97
1686009600000|2023-06-06 00:00:00|6071.3|6069.5|6070.8|6069|6071.9|6070.1|6069.5|6067.1|113
1686009900000|2023-06-06 00:05:00|6070.9|6069.1|6072.7|6069.7|6072.7|6070.4|6070.9|6068.4|80
1686010200000|2023-06-06 00:10:00|6072.8|6069.8|6072.2|6070.4|6072.8|6070.7|6071.4|6069.6|97
1686010500000|2023-06-06 00:15:00|6071.8|6070|6072.1|6070.3|6072.1|6070.3|6071.2|6069.4|63
1686010800000|2023-06-06 00:20:00|6072|6070.2|6072.7|6070.9|6073.6|6071.8|6072|6070.2|106
1686011100000|2023-06-06 00:25:00|6072.8|6071|6074.2|6072.4|6074.9|6073.1|6072.4|6070.6|115
1686011400000|2023-06-06 00:30:00|6074.3|6072.5|6076|6074.2|6076.6|6074.8|6074.1|6072.3|68
1686011700000|2023-06-06 00:35:00|6076.1|6074.3|6076.2|6074.4|6076.3|6074.5|6074.7|6072.2|69
1686012000000|2023-06-06 00:40:00|6076.1|6074.3|6077|6075.2|6077.2|6075.4|6075.8|6073.6|72
1686012300000|2023-06-06 00:45:00|6076.9|6075.1|6077.1|6075.3|6078.1|6075.8|6076.1|6074.3|54
1686012600000|2023-06-06 00:50:00|6077.6|6074.6|6076.1|6074.3|6077.8|6076|6076|6074.2|50
1686012900000|2023-06-06 00:55:00|6076|6074.2|6075.1|6073.3|6076.2|6074.4|6074.3|6072.4|66
1686013200000|2023-06-06 01:00:00|6075|6073.2|6073.1|6071.3|6075.3|6073.5|6072.2|6070.4|131
1686013500000|2023-06-06 01:05:00|6073.2|6071.4|6072.2|6070.4|6073.9|6071.5|6072.2|6070|82
1686013800000|2023-06-06 01:10:00|6072.3|6070.5|6072.7|6069.7|6072.8|6070.8|6071.3|6069.3|98
1686014100000|2023-06-06 01:15:00|6072.2|6070.4|6071.5|6069.7|6072.7|6070.4|6070.5|6068.1|150
1686014400000|2023-06-06 01:20:00|6071.6|6069.8|6071.7|6068.7|6072.7|6070.2|6070.3|6068.2|124
1686014700000|2023-06-06 01:25:00|6071.6|6068.6|6072.5|6069.5|6073.2|6070.5|6071.5|6068.5|117
1686015000000|2023-06-06 01:30:00|6072.4|6069.4|6070.6|6068.8|6072.4|6069.8|6069.4|6067|166
1686015300000|2023-06-06 01:35:00|6070.5|6068.7|6073.1|6071.3|6073.2|6071.3|6070.5|6068.7|144
1686015600000|2023-06-06 01:40:00|6073.2|6071.4|6072.7|6070.9|6074.2|6072.4|6071.9|6070.1|147
1686015900000|2023-06-06 01:45:00|6072.8|6071|6070.3|6068.5|6073.2|6071.4|6070.2|6068.4|140
1686016200000|2023-06-06 01:50:00|6070.2|6068.4|6072.4|6070.6|6073|6071.2|6070.2|6068.4|134
1686016500000|2023-06-06 01:55:00|6072.5|6070.7|6075|6073.2|6075.3|6073.5|6072.1|6070.3|129
1686016800000|2023-06-06 02:00:00|6075.1|6073.3|6075.9|6074.1|6077.3|6075.5|6075.1|6073.3|136
1686017100000|2023-06-06 02:05:00|6076.1|6074.3|6079.6|6077.8|6079.7|6077.9|6076|6074.2|141
1686017400000|2023-06-06 02:10:00|6079.7|6077.9|6084.5|6082.7|6085.4|6083.6|6079.7|6077.9|260
1686017700000|2023-06-06 02:15:00|6084.3|6082.5|6082|6080.2|6084.5|6082.7|6081.3|6079.5|146
1686018000000|2023-06-06 02:20:00|6081.9|6080.1|6082.6|6080.8|6083.3|6081.3|6081.9|6080|98
1686018300000|2023-06-06 02:25:00|6082.5|6080.7|6081.2|6079.4|6082.6|6080.8|6081.1|6078.8|96
1686018600000|2023-06-06 02:30:00|6081.5|6079.7|6080.5|6078.7|6081.5|6079.7|6079.2|6077.4|131
1686018900000|2023-06-06 02:35:00|6080.6|6078.8|6078.6|6075.6|6080.6|6078.8|6077.4|6075.6|133
1686019200000|2023-06-06 02:40:00|6078.5|6075.5|6078.3|6076.5|6079.7|6077.6|6077.4|6075.5|123
1686019500000|2023-06-06 02:45:00|6078.2|6076.4|6078.7|6076.9|6079.7|6077.5|6076.7|6074.9|127
1686019800000|2023-06-06 02:50:00|6078.6|6076.8|6079.5|6077.7|6079.8|6078|6078.5|6076.5|137
1686020100000|2023-06-06 02:55:00|6079.4|6077.6|6080.1|6078.3|6080.3|6078.5|6078.3|6076.5|144
1686020400000|2023-06-06 03:00:00|6079.9|6078.1|6078.6|6076.8|6079.9|6078.1|6076.8|6075|138
1686020700000|2023-06-06 03:05:00|6078.7|6076.9|6078.2|6076.4|6079.5|6077.5|6078.1|6076|119
1686021000000|2023-06-06 03:10:00|6078.3|6076.5|6078.3|6076.5|6079.5|6077.5|6077.4|6075.6|117
1686021300000|2023-06-06 03:15:00|6078.6|6076.8|6078.2|6076.4|6078.7|6076.9|6077.1|6075.3|109
1686021600000|2023-06-06 03:20:00|6078.3|6076.5|6078.1|6076.3|6079.6|6077.2|6077.1|6075.2|128
1686021900000|2023-06-06 03:25:00|6077.9|6076.1|6079.5|6076.5|6079.7|6077.4|6077.9|6075.4|133
1686022200000|2023-06-06 03:30:00|6079.6|6076.6|6077.8|6076|6081.1|6078.7|6077.5|6075.7|130
1686022500000|2023-06-06 03:35:00|6077.6|6075.8|6075.5|6073.7|6077.6|6075.8|6075.1|6073.3|91
1686022800000|2023-06-06 03:40:00|6075.6|6073.8|6076.9|6073.9|6077.2|6074.2|6075.6|6073.3|75
1686023100000|2023-06-06 03:45:00|6076.3|6074.5|6078.2|6075.2|6078.2|6076.1|6076.2|6074.4|53
1686023400000|2023-06-06 03:50:00|6078.1|6075.1|6075.5|6073.7|6078.3|6075.3|6075.5|6073.2|62
1686023700000|2023-06-06 03:55:00|6075.6|6073.8|6076.2|6073.2|6076.9|6074.4|6075|6072.7|113
1686024000000|2023-06-06 04:00:00|6076.3|6073.3|6074.2|6071.2|6076.4|6073.4|6074.1|6071.2|75
1686024300000|2023-06-06 04:05:00|6074.3|6071.3|6073.3|6070.3|6076|6073.5|6073.3|6070.3|74
1686024600000|2023-06-06 04:10:00|6073.4|6070.4|6074.8|6071.8|6075.9|6073.3|6072.7|6070.2|64
1686024900000|2023-06-06 04:15:00|6074.7|6071.7|6076|6073|6076|6073.2|6074.2|6071.2|84
1686025200000|2023-06-06 04:20:00|6076.1|6073.1|6079.2|6076.2|6080|6077.4|6075.6|6073.1|114
1686025500000|2023-06-06 04:25:00|6079.3|6076.3|6082.4|6078.5|6083.6|6080.5|6078.8|6076.2|178
1686025800000|2023-06-06 04:30:00|6081.2|6077.2|6087.2|6084.2|6100.7|6096.7|6081.2|6077.2|645
1686026100000|2023-06-06 04:35:00|6088|6085|6085.5|6083.7|6092.2|6089.3|6085.2|6083.4|430
1686026400000|2023-06-06 04:40:00|6085.6|6083.8|6087.3|6084.3|6091.1|6088.6|6085.1|6083.3|254
1686026700000|2023-06-06 04:45:00|6087.2|6084.2|6085.7|6083.9|6087.4|6085.6|6083.1|6080.8|250
1686027000000|2023-06-06 04:50:00|6085.6|6083.8|6085.3|6082.3|6087|6084.9|6084.8|6082.2|230
1686027300000|2023-06-06 04:55:00|6085.4|6082.4|6085.6|6083.8|6087.2|6084.4|6084.5|6082.1|171
1686027600000|2023-06-06 05:00:00|6085.8|6084|6088.2|6086.4|6092.1|6089.6|6085.8|6083.8|270
1686027900000|2023-06-06 05:05:00|6088.7|6086.9|6087.6|6085.8|6090.6|6088.8|6086.5|6084.7|211
1686028200000|2023-06-06 05:10:00|6087.5|6085.7|6091.7|6089.9|6091.8|6090|6087.5|6085.7|187
1686028500000|2023-06-06 05:15:00|6091.8|6090|6089|6087.2|6092.2|6090.1|6088.9|6086.5|134
1686028800000|2023-06-06 05:20:00|6089.5|6086.5|6088.7|6085.7|6089.5|6086.8|6085.9|6084|191
1686029100000|2023-06-06 05:25:00|6088.2|6086.4|6088.4|6085.4|6089.7|6087.2|6087.3|6085|114
1686029400000|2023-06-06 05:30:00|6088.5|6085.5|6090.5|6087.5|6090.8|6087.8|6087.8|6085.2|182
1686029700000|2023-06-06 05:35:00|6090.6|6087.6|6088.2|6085.2|6090.8|6087.8|6087|6084|201
1686030000000|2023-06-06 05:40:00|6088.3|6085.3|6087.2|6084.2|6088.4|6085.4|6085.7|6083.2|170
1686030300000|2023-06-06 05:45:00|6087.1|6084.1|6084.2|6081.2|6087.5|6084.8|6083.1|6080.1|184
1686030600000|2023-06-06 05:50:00|6084.3|6081.3|6088.7|6085.7|6088.7|6085.7|6084.2|6081.2|161
1686030900000|2023-06-06 05:55:00|6088.8|6085.8|6088.7|6085.7|6089.3|6087|6086.6|6084.1|208
1686031200000|2023-06-06 06:00:00|6089|6086|6090.6|6087.6|6092.4|6089.9|6087.2|6084.3|265
1686031500000|2023-06-06 06:05:00|6090.5|6087.5|6088.5|6085.5|6090.7|6087.7|6088.1|6085.4|183
1686031800000|2023-06-06 06:10:00|6088.6|6085.6|6090.8|6089|6092.7|6089.7|6088.1|6085.6|250
1686032100000|2023-06-06 06:15:00|6090.7|6088.9|6094.5|6091.5|6094.5|6092.4|6089.6|6087.6|271
1686032400000|2023-06-06 06:20:00|6094.3|6091.3|6097.7|6095.9|6099|6096.9|6092.2|6089.8|314
1686032700000|2023-06-06 06:25:00|6097.6|6095.8|6092.9|6089.9|6101.2|6099.4|6092.1|6089.7|290
1686033000000|2023-06-06 06:30:00|6092.8|6089.8|6092.4|6090.6|6094.7|6092.8|6091.8|6089.8|235
1686033300000|2023-06-06 06:35:00|6092.3|6090.5|6088.6|6086.8|6093.9|6091.6|6088.6|6086.7|224
1686033600000|2023-06-06 06:40:00|6088.5|6086.7|6088.4|6086.6|6090.1|6088.1|6088.1|6086.3|213
1686033900000|2023-06-06 06:45:00|6088.5|6086.7|6086.3|6083.3|6088.7|6086.9|6084.7|6082.4|248
1686034200000|2023-06-06 06:50:00|6086.4|6083.4|6088.2|6085.2|6089.1|6086.1|6085.2|6082.5|255
1686034500000|2023-06-06 06:55:00|6088.3|6085.3|6088.4|6086.6|6089.5|6087.4|6086.9|6084.4|269
1686034800000|2023-06-06 07:00:00|6088.3|6086.5|6086.2|6084.4|6091|6089.2|6086.2|6084.4|317
1686035100000|2023-06-06 07:05:00|6086.5|6084.7|6090.4|6088.6|6090.8|6089|6086.5|6084.7|273
1686035400000|2023-06-06 07:10:00|6090.5|6088.7|6093.2|6091.4|6095.2|6093.4|6088.7|6086.9|339
1686035700000|2023-06-06 07:15:00|6093.3|6091.5|6087.2|6085.4|6093.3|6091.5|6086.7|6084.9|232
1686036000000|2023-06-06 07:20:00|6087.3|6085.5|6084.6|6082.8|6088.7|6086.9|6081.6|6079.8|283
1686036300000|2023-06-06 07:25:00|6084.9|6083.1|6083|6081.2|6095.2|6092.2|6081.5|6079.7|512
1686036600000|2023-06-06 07:30:00|6082.6|6080.8|6084.8|6083|6088.2|6086.4|6082.1|6080.3|381
1686036900000|2023-06-06 07:35:00|6084.7|6082.9|6081.4|6079.6|6086.2|6084.4|6080.9|6079.1|328
1686037200000|2023-06-06 07:40:00|6081.3|6079.5|6080.3|6078.5|6083.9|6082.1|6079.4|6077.6|336
1686037500000|2023-06-06 07:45:00|6080|6078.2|6079.9|6078.1|6081.5|6079.7|6078.6|6076.8|310
1686037800000|2023-06-06 07:50:00|6079.8|6078|6083.7|6081.9|6085.8|6084|6079.7|6077.9|256
1686038100000|2023-06-06 07:55:00|6084.1|6082.3|6086.2|6083.2|6086.2|6083.7|6082.7|6080.9|250
1686038400000|2023-06-06 08:00:00|6085.7|6083.9|6083.2|6081.4|6088.7|6086.9|6083|6081.2|417
1686038700000|2023-06-06 08:05:00|6083.7|6081.9|6087.3|6085.5|6088.9|6087.1|6083.6|6081.8|291
1686039000000|2023-06-06 08:10:00|6087.4|6085.6|6087.5|6085.7|6090.8|6089|6086.2|6084.4|297
1686039300000|2023-06-06 08:15:00|6087.6|6085.8|6081.5|6079.7|6087.8|6086|6081.2|6079.4|290
1686039600000|2023-06-06 08:20:00|6081.2|6079.4|6080.7|6078.9|6082.7|6080.9|6080.6|6078.8|256
1686039900000|2023-06-06 08:25:00|6080.5|6078.7|6080.9|6079.1|6082.2|6080.4|6079.9|6078.1|187
1686040200000|2023-06-06 08:30:00|6080.7|6078.9|6083.7|6081.9|6084.2|6082.4|6080.4|6078.6|192
1686040500000|2023-06-06 08:35:00|6083.6|6081.8|6084.6|6082.8|6085.2|6083.4|6081.8|6080|246
1686040800000|2023-06-06 08:40:00|6084.3|6082.5|6085.3|6083.5|6085.8|6084|6081.5|6079.7|212
1686041100000|2023-06-06 08:45:00|6085.2|6083.4|6086.3|6084.5|6087.1|6085|6084.6|6082.8|175
1686041400000|2023-06-06 08:50:00|6086.5|6084.7|6089.2|6086.2|6089.7|6087.9|6085.2|6083.4|199
1686041700000|2023-06-06 08:55:00|6089.3|6086.3|6083.5|6080.5|6089.3|6086.5|6082.4|6080|209
1686042000000|2023-06-06 09:00:00|6082.9|6081.1|6085.4|6082.4|6087.1|6084.8|6082.6|6080.3|244
1686042300000|2023-06-06 09:05:00|6085.5|6082.5|6082.8|6081|6087.7|6085.4|6082.6|6080.8|267
1686042600000|2023-06-06 09:10:00|6082.7|6080.9|6085.7|6083.9|6086.2|6084.2|6082.7|6080.9|192
1686042900000|2023-06-06 09:15:00|6085.6|6083.8|6083.4|6081.6|6085.7|6083.9|6082.2|6080.4|152
1686043200000|2023-06-06 09:20:00|6083.5|6081.7|6081.8|6080|6084|6082.2|6081.8|6080|106
1686043500000|2023-06-06 09:25:00|6081.9|6080.1|6083|6081.2|6083.2|6081.4|6081.7|6079.9|141
1686043800000|2023-06-06 09:30:00|6082.9|6081.1|6080.9|6079.1|6085.1|6083.2|6080.7|6078.8|156
1686044100000|2023-06-06 09:35:00|6080.6|6078.8|6082.6|6080.8|6082.6|6080.8|6080|6078|164
1686044400000|2023-06-06 09:40:00|6082.5|6080.7|6079.1|6077.3|6082.8|6081|6078.1|6076.3|167
1686044700000|2023-06-06 09:45:00|6079.2|6077.4|6076.5|6074.7|6079.8|6078|6075.8|6074|92
1686045000000|2023-06-06 09:50:00|6076.6|6074.8|6075.8|6074|6077.7|6075.9|6074.8|6073|122
1686045300000|2023-06-06 09:55:00|6075.7|6073.9|6074.8|6073|6075.7|6073.9|6074.3|6072.3|126
1686045600000|2023-06-06 10:00:00|6074.7|6072.9|6074.6|6072.8|6076.8|6075|6074.1|6072.3|166
1686045900000|2023-06-06 10:05:00|6074.5|6072.7|6073.2|6071.4|6076.1|6074.3|6071.9|6070.1|151
1686046200000|2023-06-06 10:10:00|6073|6071.2|6076.2|6074.4|6077.2|6074.9|6072.7|6070.9|129
1686046500000|2023-06-06 10:15:00|6076.1|6074.3|6073.2|6071.4|6076.7|6074.9|6073.2|6071.4|100
1686046800000|2023-06-06 10:20:00|6073.3|6071.5|6075.7|6073.9|6075.7|6073.9|6073.2|6071.4|130
1686047100000|2023-06-06 10:25:00|6075.6|6073.8|6077.3|6075.5|6078|6076.2|6073.9|6072.1|136
1686047400000|2023-06-06 10:30:00|6077.4|6075.6|6079.7|6077.9|6080.1|6078.3|6077.4|6075.6|104
1686047700000|2023-06-06 10:35:00|6079.6|6077.8|6081.1|6079.3|6082.1|6080.3|6079.5|6077.7|111
1686048000000|2023-06-06 10:40:00|6081|6079.2|6080.2|6078.4|6081.2|6079.2|6078.2|6076.4|117
1686048300000|2023-06-06 10:45:00|6080|6078.2|6080.2|6078.4|6081.9|6079.8|6079.9|6077.9|133
1686048600000|2023-06-06 10:50:00|6080.1|6078.3|6079.3|6077.5|6081.7|6079.4|6079.1|6077.3|76
1686048900000|2023-06-06 10:55:00|6079.2|6077.4|6079.7|6077.9|6081.8|6079.2|6078.7|6076.9|140
1686049200000|2023-06-06 11:00:00|6079.8|6078|6079.8|6078|6081.2|6079.4|6078.6|6076.4|155
1686049500000|2023-06-06 11:05:00|6080|6078.2|6079.7|6077.9|6080.2|6078.3|6078.5|6076.6|131
1686049800000|2023-06-06 11:10:00|6079.8|6078|6078.8|6077|6080.3|6078.5|6078.3|6076.5|150
1686050100000|2023-06-06 11:15:00|6079|6077.2|6078.7|6076.9|6079.6|6077.5|6078.3|6076.1|81
1686050400000|2023-06-06 11:20:00|6078.5|6076.7|6080|6078.2|6080.7|6078.9|6078.3|6076.5|133
1686050700000|2023-06-06 11:25:00|6080.1|6078.3|6079|6077.2|6081.6|6079.3|6078.9|6076.6|146
1686051000000|2023-06-06 11:30:00|6079.1|6077.3|6080.6|6078.8|6081.9|6079.7|6078.5|6076.6|155
1686051300000|2023-06-06 11:35:00|6080.7|6078.9|6083.2|6081.4|6083.3|6081.5|6079.2|6077.4|177
1686051600000|2023-06-06 11:40:00|6083.3|6081.5|6082.8|6081|6083.6|6081.8|6081.7|6079.9|147
1686051900000|2023-06-06 11:45:00|6082.7|6080.9|6080.8|6079|6083.3|6081.5|6079.4|6077.6|147
1686052200000|2023-06-06 11:50:00|6080.9|6079.1|6079.2|6077.4|6080.9|6079.1|6077.1|6075.3|148
1686052500000|2023-06-06 11:55:00|6079.1|6077.3|6077.1|6075.3|6079.2|6077.4|6076.6|6074.8|133
1686052800000|2023-06-06 12:00:00|6077|6075.2|6078.9|6077.1|6080|6078.2|6076.5|6074.7|199
1686053100000|2023-06-06 12:05:00|6078.8|6077|6078.2|6076.4|6080.2|6078.4|6077.2|6075.4|137
1686053400000|2023-06-06 12:10:00|6078.1|6076.3|6073.7|6071.9|6078.2|6076.4|6072.3|6070.5|162
1686053700000|2023-06-06 12:15:00|6073.6|6071.8|6075.9|6074.1|6076.7|6074.9|6073.1|6071.3|173
1686054000000|2023-06-06 12:20:00|6075.8|6074|6069.6|6067.8|6075.8|6074|6069.2|6067.4|252
1686054300000|2023-06-06 12:25:00|6069.7|6067.9|6064.6|6062.8|6070.6|6068.8|6064.5|6062.7|253
1686054600000|2023-06-06 12:30:00|6064.7|6062.9|6064.7|6062.9|6065.7|6063.9|6062.4|6060.6|222
1686054900000|2023-06-06 12:35:00|6064.6|6062.8|6062.4|6060.6|6065.2|6063.4|6060.9|6059.1|227
1686055200000|2023-06-06 12:40:00|6062.5|6060.7|6061|6059.2|6062.6|6060.8|6058.4|6056.6|220
1686055500000|2023-06-06 12:45:00|6061.1|6059.3|6062.3|6060.5|6062.3|6060.5|6057.1|6055.3|200
1686055800000|2023-06-06 12:50:00|6062.5|6060.7|6065.1|6063.3|6066.2|6064.4|6062.2|6060.4|198
1686056100000|2023-06-06 12:55:00|6065.2|6063.4|6064.2|6062.4|6065.8|6064|6063.6|6061.8|168
1686056400000|2023-06-06 13:00:00|6064.1|6062.3|6064.6|6062.8|6066.1|6064.3|6063.7|6061.9|204
1686056700000|2023-06-06 13:05:00|6064.3|6062.5|6064.1|6062.3|6066.5|6064.7|6063.8|6062|190
1686057000000|2023-06-06 13:10:00|6064.2|6062.4|6066.2|6064.4|6067.2|6065.4|6064|6062.2|163
1686057300000|2023-06-06 13:15:00|6066.1|6064.3|6062.6|6060.8|6067.2|6065.4|6062.5|6060.7|187
1686057600000|2023-06-06 13:20:00|6062.5|6060.7|6064.2|6062.4|6064.2|6062.4|6061.5|6059.7|165
1686057900000|2023-06-06 13:25:00|6064.3|6062.5|6062.6|6060.8|6065.6|6063.8|6062.6|6060.8|180
1686058200000|2023-06-06 13:30:00|6062.5|6060.7|6062.2|6060.4|6064.5|6062.7|6062|6060.2|275
1686058500000|2023-06-06 13:35:00|6062.1|6060.3|6055.2|6053.4|6062.2|6060.4|6054.1|6052.3|268
1686058800000|2023-06-06 13:40:00|6055.1|6053.3|6053.4|6051.6|6056.5|6054.7|6053.2|6051.4|331
1686059100000|2023-06-06 13:45:00|6053.5|6051.7|6054.4|6052.6|6055.7|6053.9|6053.4|6051.6|281
1686059400000|2023-06-06 13:50:00|6054.6|6052.8|6047.6|6045.8|6055.1|6053.3|6047.6|6045.8|262
1686059700000|2023-06-06 13:55:00|6047.3|6045.5|6050.6|6048.8|6051.8|6050|6046.7|6044.9|256
1686060000000|2023-06-06 14:00:00|6050.7|6048.9|6050.8|6049|6052.6|6050.8|6048.9|6047.1|263
1686060300000|2023-06-06 14:05:00|6051.2|6049.4|6058.9|6057.1|6060.3|6058.5|6051.2|6049.4|316
1686060600000|2023-06-06 14:10:00|6059|6057.2|6057.2|6055.4|6061.6|6059.8|6057.1|6055.3|290
1686060900000|2023-06-06 14:15:00|6057.1|6055.3|6059.8|6058|6059.9|6058.1|6055.4|6053.6|187
1686061200000|2023-06-06 14:20:00|6059.9|6058.1|6059.4|6057.6|6060.9|6059.1|6058.5|6056.7|213
1686061500000|2023-06-06 14:25:00|6059.5|6057.7|6057.6|6055.8|6060.5|6058.7|6056.7|6054.9|199
1686061800000|2023-06-06 14:30:00|6057.7|6055.9|6061.5|6059.7|6062.6|6060.8|6057.3|6055.5|211
1686062100000|2023-06-06 14:35:00|6061.6|6059.8|6058.7|6056.9|6062.6|6060.8|6058.2|6056.4|218
1686062400000|2023-06-06 14:40:00|6058.8|6057|6056.7|6054.9|6059.5|6057.7|6056.1|6054.3|236
1686062700000|2023-06-06 14:45:00|6056.6|6054.8|6063.5|6061.7|6063.6|6061.8|6056.6|6054.8|348
1686063000000|2023-06-06 14:50:00|6063.6|6061.8|6064.6|6062.8|6068.2|6066.4|6063.6|6061.8|343
1686063300000|2023-06-06 14:55:00|6064.5|6062.7|6064.7|6062.9|6065.2|6063.4|6061.6|6059.8|354
1686063600000|2023-06-06 15:00:00|6064.6|6062.8|6064.7|6062.9|6065|6063.2|6061.1|6059.3|335
1686063900000|2023-06-06 15:05:00|6064.6|6062.8|6066|6064.2|6066.6|6064.8|6062.7|6060.9|216
1686064200000|2023-06-06 15:10:00|6066.1|6064.3|6064.1|6062.3|6066.7|6064.9|6063.6|6061.8|178
1686064500000|2023-06-06 15:15:00|6064|6062.2|6066.8|6065|6067.4|6065.6|6063.9|6062.1|186
1686064800000|2023-06-06 15:20:00|6067.1|6065.3|6067.4|6065.6|6068.3|6066.5|6065.4|6063.6|238
1686065100000|2023-06-06 15:25:00|6067.3|6065.5|6070.2|6068.4|6070.8|6069|6067.3|6065.5|304
1686065400000|2023-06-06 15:30:00|6070.1|6068.3|6072.2|6070.4|6073.2|6071.4|6070.1|6068.3|190
1686065700000|2023-06-06 15:35:00|6072.3|6070.5|6074.4|6072.6|6075.5|6073.7|6071.7|6069.9|178
1686066000000|2023-06-06 15:40:00|6074.5|6072.7|6074.3|6072.5|6075.6|6073.7|6072.7|6070.9|175
1686066300000|2023-06-06 15:45:00|6074.2|6072.4|6080.2|6078.4|6080.3|6078.5|6074.2|6072.4|206
1686066600000|2023-06-06 15:50:00|6080.3|6078.5|6081.1|6079.3|6083.1|6081.3|6080.3|6078.5|178
1686066900000|2023-06-06 15:55:00|6081|6079.2|6079|6077.2|6081|6079.2|6078.6|6076.8|229
1686067200000|2023-06-06 16:00:00|6078.9|6077.1|6083.6|6081.8|6084.6|6082.8|6078.4|6076.6|223
1686067500000|2023-06-06 16:05:00|6083.7|6081.9|6082.3|6080.5|6085.6|6083.8|6082.2|6080.4|188
1686067800000|2023-06-06 16:10:00|6082.4|6080.6|6077.9|6076.1|6082.8|6081|6077.9|6076.1|180
1686068100000|2023-06-06 16:15:00|6077.8|6076|6073.1|6071.3|6077.8|6076|6073|6071.2|176
1686068400000|2023-06-06 16:20:00|6073.2|6071.4|6073|6071.2|6075.1|6073.3|6072.9|6071.1|117
1686068700000|2023-06-06 16:25:00|6073.1|6071.3|6072.7|6070.9|6073.6|6071.8|6072.1|6070.3|151
1686069000000|2023-06-06 16:30:00|6072.8|6071|6074.3|6072.5|6074.8|6073|6072.7|6070.9|189
1686069300000|2023-06-06 16:35:00|6074.4|6072.6|6073.2|6071.4|6074.6|6072.8|6072.5|6070.7|162
1686069600000|2023-06-06 16:40:00|6073|6071.2|6074.9|6073.1|6075|6073.2|6072.5|6070.7|109
1686069900000|2023-06-06 16:45:00|6074.8|6073|6074.5|6072.7|6075.1|6073.3|6074.1|6072.3|82
1686070200000|2023-06-06 16:50:00|6074.6|6072.8|6073.7|6071.9|6074.6|6072.8|6073|6071.2|175
1686070500000|2023-06-06 16:55:00|6073.6|6071.8|6074.1|6072.3|6074.6|6072.8|6073.6|6071.8|119
1686070800000|2023-06-06 17:00:00|6074|6072.2|6072|6070.2|6074.1|6072.3|6071.6|6069.8|124
1686071100000|2023-06-06 17:05:00|6072.1|6070.3|6073.6|6071.8|6073.7|6071.9|6071.5|6069.7|122
1686071400000|2023-06-06 17:10:00|6073.7|6071.9|6074.2|6072.4|6074.4|6072.6|6072.7|6070.9|121
1686071700000|2023-06-06 17:15:00|6074.1|6072.3|6072.7|6070.9|6074.7|6072.9|6072.6|6070.8|92
1686072000000|2023-06-06 17:20:00|6072.6|6070.8|6071|6069.2|6072.7|6070.9|6070.3|6068.5|141
1686072300000|2023-06-06 17:25:00|6071.1|6069.3|6072.2|6070.4|6072.4|6070.6|6070.8|6069|78
1686072600000|2023-06-06 17:30:00|6072.4|6070.6|6073.8|6072|6074|6072.2|6071.9|6070.1|130
1686072900000|2023-06-06 17:35:00|6074|6072.2|6073|6071.2|6074.1|6072.3|6073|6071.2|102
1686073200000|2023-06-06 17:40:00|6073.1|6071.3|6073.2|6071.4|6073.7|6071.9|6072.9|6071.1|106
1686073500000|2023-06-06 17:45:00|6073.1|6071.3|6072.8|6071|6074.1|6072.3|6072.7|6070.9|85
1686073800000|2023-06-06 17:50:00|6072.7|6070.9|6071.8|6068.8|6073.3|6071.5|6071.3|6068.8|106
1686074100000|2023-06-06 17:55:00|6071.7|6068.7|6070.1|6068.3|6071.8|6068.9|6069.5|6067.6|126
1686074400000|2023-06-06 18:00:00|6070|6068.2|6070|6068.2|6070.1|6068.3|6068.5|6066.7|75
1686074700000|2023-06-06 18:05:00|6069.9|6068.1|6071.6|6069.8|6071.8|6069.9|6069.9|6068.1|90
1686075000000|2023-06-06 18:10:00|6071.7|6069.9|6074.6|6072.8|6075.2|6073.4|6071.7|6069.9|69
1686075300000|2023-06-06 18:15:00|6074.7|6072.9|6074.1|6072.3|6075.4|6073.4|6074.1|6072.1|86
1686075600000|2023-06-06 18:20:00|6074|6072.2|6075|6073.2|6075.2|6073.4|6073.3|6071.5|83
1686075900000|2023-06-06 18:25:00|6075.1|6073.3|6074|6072.2|6075.1|6073.3|6074|6072.2|99
1686076200000|2023-06-06 18:30:00|6074.1|6072.3|6073.2|6071.4|6074.5|6072.4|6073.1|6071.2|85
1686076500000|2023-06-06 18:35:00|6073.1|6071.3|6073.9|6072.1|6074.4|6072.6|6073|6071.2|59
1686076800000|2023-06-06 18:40:00|6074|6072.2|6075.6|6073.8|6075.7|6073.9|6073.7|6071.9|78
1686077100000|2023-06-06 18:45:00|6075.5|6073.7|6076.1|6074.3|6076.3|6074.5|6075.4|6073.6|93
1686077400000|2023-06-06 18:50:00|6076.2|6074.4|6075.9|6074.1|6077.6|6075.8|6075.9|6074.1|111
1686077700000|2023-06-06 18:55:00|6076|6074.2|6077.3|6074.1|6078.5|6076|6076|6074|123
1686078000000|2023-06-06 19:00:00|6076.5|6073.5|6076.5|6074.7|6078.2|6076|6076.3|6073.3|139
1686078300000|2023-06-06 19:05:00|6076.4|6074.6|6078.2|6076.4|6078.2|6076.4|6076.2|6073.9|69
1686078600000|2023-06-06 19:10:00|6078|6076.2|6077.6|6075.8|6078.9|6077.1|6077.5|6075.7|98
1686078900000|2023-06-06 19:15:00|6077.5|6075.7|6077.8|6076|6078.1|6076.3|6077.1|6075.3|118
1686079200000|2023-06-06 19:20:00|6077.9|6076.1|6077.9|6076.1|6078.1|6076.3|6077.2|6075.4|134
1686079500000|2023-06-06 19:25:00|6078|6076.2|6078.7|6076.9|6079|6077.2|6077.6|6075.8|69
1686079800000|2023-06-06 19:30:00|6078.8|6077|6078|6076.2|6080.1|6078.3|6077.8|6076|70
1686080100000|2023-06-06 19:35:00|6077.9|6076.1|6076.7|6074.9|6077.9|6076.1|6076.3|6074.5|90
1686080400000|2023-06-06 19:40:00|6076.8|6075|6078.3|6076.5|6078.9|6077.1|6076.6|6074.8|62
1686080700000|2023-06-06 19:45:00|6078.2|6076.4|6078.4|6076.6|6079.2|6077.4|6078|6076.2|87
1686081000000|2023-06-06 19:50:00|6078.3|6076.5|6078.1|6076.3|6078.8|6077|6077.6|6075.8|78
1686081300000|2023-06-06 19:55:00|6078.2|6076.4|6076.8|6075|6078.4|6076.6|6075.8|6074|108
1686081600000|2023-06-06 20:00:00|6077.1|6075.3|6075.8|6074|6077.2|6075.4|6075.8|6074|69
1686081900000|2023-06-06 20:05:00|6075.7|6073.9|6075.5|6073.7|6076.4|6074|6075.4|6073|71
1686082200000|2023-06-06 20:10:00|6075.4|6073.6|6075.7|6073.9|6075.8|6074|6075.2|6073.4|22
1686082500000|2023-06-06 20:15:00|6075.8|6074|6076.7|6074.9|6076.8|6075|6075.7|6073.9|35
1686082800000|2023-06-06 20:20:00|6076.8|6075|6076.7|6074.9|6078.4|6076.6|6076.7|6074.9|77
1686083100000|2023-06-06 20:25:00|6076.8|6075|6077.9|6076.1|6077.9|6076.1|6076.8|6075|57
1686083400000|2023-06-06 20:30:00|6078|6076.2|6077.7|6075.9|6078|6076.2|6077.4|6075.6|43
1686083700000|2023-06-06 20:35:00|6077.6|6075.8|6076.9|6075.1|6077.6|6075.8|6075.7|6073.3|65
1686084000000|2023-06-06 20:40:00|6076.8|6075|6076.5|6074.7|6077.4|6075.2|6076.5|6074.3|92
1686084300000|2023-06-06 20:45:00|6076.6|6074.8|6079|6076|6079.3|6076.3|6076.6|6074.1|47
1686084600000|2023-06-06 20:50:00|6079.1|6076.1|6078.4|6075.4|6079.2|6076.2|6078.3|6075.3|52
1686084900000|2023-06-06 20:55:00|6079.3|6074.5|6081.2|6075.4|6081.7|6076.7|6079|6074.2|185
1686085200000|2023-06-06 21:00:00|6076.6|6070.8|6084.4|6078.6|6086.8|6081|6076.6|6070.8|18
1686085500000|2023-06-06 21:05:00|6084.3|6078.5|6084.3|6078.5|6084.9|6079.1|6082.7|6076.9|33
1686085800000|2023-06-06 21:10:00|6084.9|6079.1|6082.4|6076.6|6084.9|6079.1|6082.4|6076.6|166
1686086100000|2023-06-06 21:15:00|6082.5|6076.7|6078.8|6073|6083.9|6078.1|6078.7|6072.9|44
1686086400000|2023-06-06 21:20:00|6078.7|6072.9|6078.8|6073|6079.8|6074|6078.5|6072.7|27
1686086700000|2023-06-06 21:25:00|6078.9|6073.1|6079.5|6073.7|6079.5|6073.7|6078.8|6073|16
1686087000000|2023-06-06 21:30:00|6079.6|6073.8|6077.8|6072|6080.6|6074.8|6077.4|6071.6|93
1686087300000|2023-06-06 21:35:00|6078.2|6072.4|6078.7|6072.9|6079|6073.2|6078.2|6072.4|60
1686087600000|2023-06-06 21:40:00|6078.6|6072.8|6079|6073.2|6079.2|6073.4|6078.5|6072.7|78
1686087900000|2023-06-06 21:45:00|6078.8|6073|6078.9|6073.1|6080.3|6074.5|6078.4|6072.6|78
1686088200000|2023-06-06 21:50:00|6078.6|6072.8|6079.5|6073.7|6079.7|6073.9|6078.6|6072.8|59
1686088500000|2023-06-06 21:55:00|6079.7|6073.9|6080.1|6074.3|6080.1|6074.3|6078.4|6072.6|204
1686088800000|2023-06-06 22:00:00|6079.7|6073.9|6081|6076.2|6081.1|6076.2|6079.6|6073.8|96
1686089100000|2023-06-06 22:05:00|6080.1|6077.1|6080.3|6077.3|6080.8|6077.8|6079.9|6076.9|53
1686089400000|2023-06-06 22:10:00|6080.2|6077.2|6080.4|6077.4|6080.5|6077.5|6079.9|6076.9|60
1686089700000|2023-06-06 22:15:00|6080.3|6077.3|6080.3|6077.3|6080.5|6077.5|6079.8|6076.8|33
1686090000000|2023-06-06 22:20:00|6080.2|6077.2|6081.7|6078.7|6081.7|6078.7|6080.2|6077.2|30
1686090300000|2023-06-06 22:25:00|6081.6|6078.6|6081.1|6078.1|6081.7|6078.7|6081.1|6078.1|29
1686090600000|2023-06-06 22:30:00|6081|6078|6080.1|6077.1|6081.3|6078.7|6080.1|6077.1|58
1686090900000|2023-06-06 22:35:00|6080.2|6077.2|6079.7|6076.7|6080.3|6077.4|6079.1|6076.6|44
1686091200000|2023-06-06 22:40:00|6079.8|6076.8|6079.8|6076.8|6079.8|6076.8|6079.7|6076.7|11
1686091500000|2023-06-06 22:45:00|6079.7|6076.7|6080.3|6077.3|6080.5|6077.5|6079.6|6076.6|42
1686091800000|2023-06-06 22:50:00|6080.2|6077.2|6080.7|6077.7|6080.9|6078.4|6080|6077.2|32
1686092100000|2023-06-06 22:55:00|6080.8|6077.8|6080.4|6077.4|6080.8|6078.4|6079.9|6077.3|34
1686092400000|2023-06-06 23:00:00|6080.3|6077.3|6080.8|6077.8|6081.2|6078.8|6080.2|6077.2|66
1686092700000|2023-06-06 23:05:00|6080.7|6077.7|6080.9|6077.9|6081|6078|6080.7|6077.7|39
1686093000000|2023-06-06 23:10:00|6080.8|6077.8|6080.9|6077.9|6082.4|6080|6080.8|6077.8|66
1686093300000|2023-06-06 23:15:00|6081|6078|6080.2|6077.2|6081.3|6079.2|6080.1|6077.2|78
1686093600000|2023-06-06 23:20:00|6079.7|6076.7|6079.3|6076.3|6081|6078.4|6078.7|6076.1|79
1686093900000|2023-06-06 23:25:00|6079.2|6076.2|6079.5|6076.5|6080.2|6077.2|6078|6075.7|59
1686094200000|2023-06-06 23:30:00|6079.6|6076.6|6079.8|6076.8|6081.2|6078.2|6078.7|6076.4|84
1686094500000|2023-06-06 23:35:00|6079.7|6076.7|6079.9|6076.9|6080.1|6077.9|6079.2|6076.6|49
1686094800000|2023-06-06 23:40:00|6079.8|6076.8|6076.8|6075|6080.2|6077.6|6076.8|6074.7|73
1686095100000|2023-06-06 23:45:00|6076.7|6074.9|6078.3|6075.3|6078.8|6075.8|6075.3|6073.5|175
1686095400000|2023-06-06 23:50:00|6078.2|6075.2|6079.6|6077.8|6080.4|6077.8|6078|6075|171
1686095700000|2023-06-06 23:55:00|6079.5|6077.7|6079.9|6078.1|6080.8|6078.1|6078.6|6075.6|101
1686096000000|2023-06-07 00:00:00|6079.8|6078|6080.7|6078.9|6082.8|6081|6079.3|6077.5|157
1686096300000|2023-06-07 00:05:00|6080.8|6079|6082.8|6081|6083.5|6081.7|6080.6|6078.8|102
1686096600000|2023-06-07 00:10:00|6082.9|6081.1|6085.8|6084|6086.1|6084.3|6082.8|6080.7|134
1686096900000|2023-06-07 00:15:00|6085.9|6084.1|6086.5|6084.7|6086.9|6085.1|6084.7|6082.9|103
1686097200000|2023-06-07 00:20:00|6086.8|6085|6086.7|6084.9|6087.4|6085.2|6085.8|6083.4|131
1686097500000|2023-06-07 00:25:00|6086.6|6084.8|6085.6|6083.8|6087.4|6085|6085.3|6083.5|149
1686097800000|2023-06-07 00:30:00|6085.7|6083.9|6084.5|6082.7|6085.7|6083.9|6083.9|6082.1|86
1686098100000|2023-06-07 00:35:00|6084.6|6082.8|6087.5|6085.7|6087.6|6085.8|6084.5|6082.7|101
1686098400000|2023-06-07 00:40:00|6087.6|6085.8|6090.2|6088.4|6090.4|6088.6|6087.5|6085.7|68
1686098700000|2023-06-07 00:45:00|6090.3|6088.5|6089.4|6087.6|6090.4|6088.6|6088.7|6086.3|85
1686099000000|2023-06-07 00:50:00|6089.3|6087.5|6086.1|6084.3|6089.6|6087.6|6086.1|6084.1|131
1686099300000|2023-06-07 00:55:00|6085.7|6083.9|6085.4|6083.6|6086.6|6084.8|6084.4|6082.5|152
1686099600000|2023-06-07 01:00:00|6085.5|6083.7|6085.1|6083.3|6086.6|6084.8|6084.1|6082.3|176
1686099900000|2023-06-07 01:05:00|6085|6083.2|6085.4|6083.6|6085.9|6084.1|6084.7|6082.9|157
1686100200000|2023-06-07 01:10:00|6085.3|6083.5|6085.7|6082.7|6086|6084.2|6084.3|6082.2|159
1686100500000|2023-06-07 01:15:00|6085.6|6082.6|6084.4|6082.6|6085.6|6083.5|6082.5|6080.7|148
1686100800000|2023-06-07 01:20:00|6084.3|6082.5|6082.8|6081|6084.7|6082.5|6082.7|6079.8|182
1686101100000|2023-06-07 01:25:00|6082.7|6080.9|6085.9|6081.9|6086.6|6083.6|6082.6|6080.8|143
1686101400000|2023-06-07 01:30:00|6085.2|6081.2|6086.9|6083.9|6091|6088|6083.2|6080.2|428
1686101700000|2023-06-07 01:35:00|6086.8|6083.8|6083.2|6081.4|6087.2|6085|6082|6079.7|334
1686102000000|2023-06-07 01:40:00|6083.1|6081.3|6081.7|6079.9|6083.7|6081.8|6079.8|6078|283
1686102300000|2023-06-07 01:45:00|6081.6|6079.8|6081|6079.2|6084.5|6082.1|6080.6|6078.7|248
1686102600000|2023-06-07 01:50:00|6081.2|6079.4|6081.7|6079.9|6083.9|6081.1|6080.6|6078.7|236
1686102900000|2023-06-07 01:55:00|6081.8|6080|6083|6081.2|6084.1|6081.9|6081.5|6079.7|171
1686103200000|2023-06-07 02:00:00|6082.8|6081|6076.6|6074.8|6083.5|6081.7|6076.5|6074.7|151
1686103500000|2023-06-07 02:05:00|6076.5|6074.7|6076.7|6074.9|6078.2|6076.4|6075.9|6074.1|156
1686103800000|2023-06-07 02:10:00|6076.8|6075|6074.7|6072.9|6077.4|6075.6|6074|6071.6|200
1686104100000|2023-06-07 02:15:00|6075|6073.2|6074.9|6073.1|6075.6|6073.8|6073.6|6071.6|112
1686104400000|2023-06-07 02:20:00|6075|6073.2|6077.8|6074.8|6077.9|6075.4|6074.9|6073.1|153
1686104700000|2023-06-07 02:25:00|6077.7|6074.7|6079.4|6077.6|6079.8|6077.6|6077.4|6074.7|115
1686105000000|2023-06-07 02:30:00|6079.3|6077.5|6079|6077.2|6080.8|6078.4|6078.4|6076.3|161
1686105300000|2023-06-07 02:35:00|6078.9|6077.1|6078.1|6076.3|6079.5|6077.2|6078.1|6075.2|123
1686105600000|2023-06-07 02:40:00|6078.2|6076.4|6081.5|6078.5|6082|6079.3|6078.1|6075.8|122
1686105900000|2023-06-07 02:45:00|6081.3|6078.3|6078.7|6075.7|6081.5|6078.5|6078.3|6075.6|110
1686106200000|2023-06-07 02:50:00|6078.6|6075.6|6080.5|6077.5|6080.8|6078.3|6078.6|6075.6|129
1686106500000|2023-06-07 02:55:00|6080.6|6077.6|6081.5|6078.5|6081.6|6078.8|6079.9|6077|173
1686106800000|2023-06-07 03:00:00|6081.2|6078.2|6077.3|6075.5|6081.6|6078.6|6076.8|6074.4|240
1686107100000|2023-06-07 03:05:00|6077.2|6075.4|6075.9|6074.1|6078|6075.9|6075.7|6073.9|129
1686107400000|2023-06-07 03:10:00|6075.8|6074|6073.9|6072.1|6076.1|6074.3|6072.9|6071.1|126
1686107700000|2023-06-07 03:15:00|6073.8|6072|6074.8|6073|6075.6|6073.6|6073.4|6071.6|171
1686108000000|2023-06-07 03:20:00|6074.7|6072.9|6074.4|6072.6|6075.5|6073.4|6074.3|6072.5|106
1686108300000|2023-06-07 03:25:00|6074.5|6072.7|6074.2|6072.4|6075.1|6073.3|6073.5|6071.7|82
1686108600000|2023-06-07 03:30:00|6074.1|6072.3|6077|6075.2|6077.1|6075.3|6073.4|6071.6|141
1686108900000|2023-06-07 03:35:00|6077.1|6075.3|6077.4|6075.6|6077.6|6075.8|6076.1|6074.3|115
1686109200000|2023-06-07 03:40:00|6077.5|6075.7|6078.6|6076.8|6078.6|6076.8|6077.3|6075.5|85
1686109500000|2023-06-07 03:45:00|6078.4|6076.6|6079.4|6077.6|6080|6078.2|6078.4|6076.6|109
1686109800000|2023-06-07 03:50:00|6079.3|6077.5|6079|6077.2|6079.6|6077.8|6077.9|6076.1|105
1686110100000|2023-06-07 03:55:00|6078.9|6077.1|6078.9|6077.1|6079.5|6077.7|6078.7|6076.9|122
1686110400000|2023-06-07 04:00:00|6078.8|6077|6079.4|6077.6|6080.2|6078.4|6078.5|6076.7|161
1686110700000|2023-06-07 04:05:00|6079.5|6077.7|6079.7|6077.9|6081|6079.2|6079.3|6077.5|114
1686111000000|2023-06-07 04:10:00|6079.8|6078|6080.5|6078.7|6080.9|6079.1|6079.6|6077.8|88
1686111300000|2023-06-07 04:15:00|6080.6|6078.8|6079.8|6078|6080.9|6079.1|6079.2|6077.4|106
1686111600000|2023-06-07 04:20:00|6079.7|6077.9|6082.4|6080.6|6082.5|6080.7|6079.7|6077.9|80
1686111900000|2023-06-07 04:25:00|6082.5|6080.7|6081.3|6079.5|6082.6|6080.8|6081.2|6079.4|63
1686112200000|2023-06-07 04:30:00|6080.9|6079.1|6078.6|6076.8|6081.3|6079.5|6078.4|6076.6|126
1686112500000|2023-06-07 04:35:00|6078.7|6076.9|6079.9|6078.1|6079.9|6078.1|6077.6|6075.8|82
1686112800000|2023-06-07 04:40:00|6080|6078.2|6079.7|6077.9|6080|6078.2|6079|6077.2|82
1686113100000|2023-06-07 04:45:00|6079.8|6078|6079.3|6077.5|6080.3|6078.5|6079.3|6077.5|51
1686113400000|2023-06-07 04:50:00|6079.2|6077.4|6079.4|6077.6|6080|6078.2|6078.8|6077|120
1686113700000|2023-06-07 04:55:00|6079.5|6077.7|6078.9|6077.1|6079.7|6077.9|6078.7|6076.9|87
1686114000000|2023-06-07 05:00:00|6079|6077.2|6076.1|6074.3|6079|6077.2|6075.6|6073.8|175
1686114300000|2023-06-07 05:05:00|6076.2|6074.4|6075.2|6073.4|6076.9|6075.1|6074.9|6072.7|106
1686114600000|2023-06-07 05:10:00|6075.1|6073.3|6075.6|6073.8|6075.9|6074.1|6074.2|6072.4|128
1686114900000|2023-06-07 05:15:00|6075.5|6073.7|6073.7|6071.9|6075.5|6073.7|6073.7|6071.9|97
1686115200000|2023-06-07 05:20:00|6073.6|6071.8|6072.7|6070.9|6074.1|6072.3|6072|6070.2|109
1686115500000|2023-06-07 05:25:00|6072.6|6070.8|6072|6070.2|6072.7|6070.9|6071.1|6069.3|102
1686115800000|2023-06-07 05:30:00|6072.4|6070.6|6074.4|6072.6|6074.4|6072.6|6071.6|6069.8|120
1686116100000|2023-06-07 05:35:00|6074.5|6072.7|6075.1|6073.3|6075.7|6073.9|6074.5|6072.7|118
1686116400000|2023-06-07 05:40:00|6075|6073.2|6076.9|6075.1|6077.3|6075.5|6074.7|6072.9|138
1686116700000|2023-06-07 05:45:00|6076.8|6075|6073.8|6072|6076.9|6075.1|6073.3|6071.5|151
1686117000000|2023-06-07 05:50:00|6073.7|6071.9|6073.2|6071.4|6074.5|6072.7|6072.8|6071|134
1686117300000|2023-06-07 05:55:00|6073.3|6071.5|6073.9|6070.9|6075.2|6073.4|6072.9|6070.3|149
1686117600000|2023-06-07 06:00:00|6074.1|6071.1|6073.7|6071.9|6075.9|6074.1|6073.3|6070.6|242
1686117900000|2023-06-07 06:05:00|6073.6|6071.8|6076.8|6075|6077.3|6075.5|6072.7|6070.9|192
1686118200000|2023-06-07 06:10:00|6076.9|6075.1|6074.8|6073|6077.1|6075.3|6073.1|6071.3|161
1686118500000|2023-06-07 06:15:00|6074.9|6073.1|6069.4|6067.6|6074.9|6073.1|6069.4|6067.6|158
1686118800000|2023-06-07 06:20:00|6069.3|6067.5|6068.4|6066.6|6069.3|6067.5|6066.8|6065|183
1686119100000|2023-06-07 06:25:00|6068.5|6066.7|6069.4|6067.6|6070|6068.2|6068.3|6066.5|223
1686119400000|2023-06-07 06:30:00|6069.5|6067.7|6065.9|6064.1|6070.1|6068.3|6064|6062.2|230
1686119700000|2023-06-07 06:35:00|6066|6064.2|6065.8|6064|6066.5|6064.7|6063.1|6061.3|261
1686120000000|2023-06-07 06:40:00|6065.9|6064.1|6065.9|6064.1|6066.5|6064.3|6062.9|6061.1|218
1686120300000|2023-06-07 06:45:00|6066.5|6063.5|6062.6|6060.8|6068|6066.2|6062.3|6060.5|221
1686120600000|2023-06-07 06:50:00|6062.5|6060.7|6065.5|6063.7|6066.8|6065|6062.2|6060.4|203
1686120900000|2023-06-07 06:55:00|6065.4|6063.6|6066.8|6065|6067.2|6065.4|6065.4|6063.6|270
1686121200000|2023-06-07 07:00:00|6066.7|6064.9|6067.9|6066.1|6069|6067.2|6064.5|6062.7|235
1686121500000|2023-06-07 07:05:00|6068|6066.2|6064|6062.2|6069.5|6067.7|6064|6062.2|193
1686121800000|2023-06-07 07:10:00|6064.1|6062.3|6060|6058.2|6064.2|6062.4|6059.4|6057.6|240
1686122100000|2023-06-07 07:15:00|6060.2|6058.4|6064.1|6062.3|6064.3|6062.5|6060.2|6058.4|225
1686122400000|2023-06-07 07:20:00|6064.8|6063|6064|6062.2|6065.4|6063.6|6063.3|6061.5|244
1686122700000|2023-06-07 07:25:00|6063.6|6061.8|6064|6062.2|6064.8|6063|6061.4|6059.6|246
1686123000000|2023-06-07 07:30:00|6063.9|6062.1|6064.5|6062.7|6065.6|6063.8|6063.2|6061.4|197
1686123300000|2023-06-07 07:35:00|6064.6|6062.8|6062.9|6061.1|6065.4|6063.6|6062.9|6061.1|102
1686123600000|2023-06-07 07:40:00|6063|6061.2|6062.5|6060.7|6063.6|6061.8|6061.5|6059.7|113
1686123900000|2023-06-07 07:45:00|6062.6|6060.8|6064.9|6063.1|6065.5|6063.7|6062.6|6060.8|163
1686124200000|2023-06-07 07:50:00|6065.1|6063.3|6066.5|6064.7|6069.6|6067.8|6065.1|6063.3|184
1686124500000|2023-06-07 07:55:00|6066.3|6064.5|6066.4|6064.6|6066.6|6064.8|6063.2|6061.4|176
1686124800000|2023-06-07 08:00:00|6066.3|6064.5|6066|6064.2|6067.4|6065.6|6064.9|6063.1|173
1686125100000|2023-06-07 08:05:00|6066.1|6064.3|6071.9|6070.1|6072|6070.2|6066.1|6064.3|183
1686125400000|2023-06-07 08:10:00|6071.8|6070|6071.5|6069.7|6072.4|6070.6|6069.4|6067.6|153
1686125700000|2023-06-07 08:15:00|6071.6|6069.8|6070.8|6069|6072.8|6071|6070|6068.2|198
1686126000000|2023-06-07 08:20:00|6070.7|6068.9|6068.5|6066.7|6071.1|6069.3|6068.4|6066.6|173
1686126300000|2023-06-07 08:25:00|6068.4|6066.6|6068.6|6066.8|6069.1|6067.3|6066.4|6064.6|161
1686126600000|2023-06-07 08:30:00|6068.7|6066.9|6072.8|6071|6072.9|6071.1|6068.7|6066.9|176
1686126900000|2023-06-07 08:35:00|6072.7|6070.9|6072.4|6070.6|6074|6071.9|6071.9|6070.1|144
1686127200000|2023-06-07 08:40:00|6072.5|6070.7|6075.6|6073.8|6076.1|6074.3|6072.4|6070.6|216
1686127500000|2023-06-07 08:45:00|6075.5|6073.7|6076.4|6074.6|6076.4|6074.6|6072.3|6070.5|175
1686127800000|2023-06-07 08:50:00|6076.3|6074.5|6076.3|6074.5|6078|6076.2|6076.1|6074.3|160
1686128100000|2023-06-07 08:55:00|6076.4|6074.6|6080.1|6078.3|6080.1|6078.3|6076.3|6074.5|169
1686128400000|2023-06-07 09:00:00|6080|6078.2|6078.5|6076.7|6081.2|6079.4|6076.3|6074.5|185
1686128700000|2023-06-07 09:05:00|6078.4|6076.6|6076.6|6074.8|6079.5|6077.7|6076.6|6074.8|160
1686129000000|2023-06-07 09:10:00|6076.7|6074.9|6077.4|6075.6|6077.6|6075.8|6074.8|6073|148
1686129300000|2023-06-07 09:15:00|6077.6|6075.8|6076.8|6075|6078.3|6076.5|6075.8|6074|130
1686129600000|2023-06-07 09:20:00|6076.9|6075.1|6078.9|6077.1|6079|6077.2|6076.7|6074.9|111
1686129900000|2023-06-07 09:25:00|6078.8|6077|6077.4|6075.6|6078.8|6077|6076.2|6074.4|127
1686130200000|2023-06-07 09:30:00|6077.5|6075.7|6075.8|6074|6078.8|6077|6075.8|6074|189
1686130500000|2023-06-07 09:35:00|6075.9|6074.1|6075.6|6073.8|6076.7|6074.9|6075.3|6073.5|143
1686130800000|2023-06-07 09:40:00|6075.5|6073.7|6076.1|6074.3|6076.4|6074.6|6074.2|6072.4|153
1686131100000|2023-06-07 09:45:00|6076.2|6074.4|6078.4|6076.6|6078.4|6076.6|6076.1|6074.3|104
1686131400000|2023-06-07 09:50:00|6078.8|6077|6079.3|6077.5|6080.2|6078.4|6078.3|6076.5|139
1686131700000|2023-06-07 09:55:00|6079.2|6077.4|6080.4|6078.6|6080.6|6078.8|6078.5|6076.7|140
1686132000000|2023-06-07 10:00:00|6080.5|6078.7|6082.3|6080.5|6083.2|6081.4|6080.4|6078.6|167
1686132300000|2023-06-07 10:05:00|6082.2|6080.4|6079.8|6078|6084|6082.2|6079.8|6078|136
1686132600000|2023-06-07 10:10:00|6079.9|6078.1|6078.6|6076.8|6080.6|6078.8|6078.4|6076.6|138
1686132900000|2023-06-07 10:15:00|6078.7|6076.9|6078.9|6077.1|6079.2|6077.4|6078.2|6076.4|133
1686133200000|2023-06-07 10:20:00|6078.8|6077|6077.6|6075.8|6079.2|6077.4|6077.4|6075.6|119
1686133500000|2023-06-07 10:25:00|6077.7|6075.9|6081.6|6079.8|6082.2|6080.4|6077.6|6075.8|145
1686133800000|2023-06-07 10:30:00|6081.5|6079.7|6077.4|6075.6|6081.9|6080.1|6077|6075.2|119
1686134100000|2023-06-07 10:35:00|6077.5|6075.7|6080.3|6078.5|6080.7|6078.9|6077.4|6075.6|79
1686134400000|2023-06-07 10:40:00|6080.4|6078.6|6080.9|6079.1|6083.8|6082|6079.8|6078|166
1686134700000|2023-06-07 10:45:00|6081|6079.2|6082.5|6080.7|6083.3|6081.5|6081|6079.2|151
1686135000000|2023-06-07 10:50:00|6082.4|6080.6|6080.4|6078.6|6083.8|6082|6079.3|6077.5|166
1686135300000|2023-06-07 10:55:00|6080.5|6078.7|6081.4|6079.6|6081.5|6079.7|6079.4|6077.6|136
1686135600000|2023-06-07 11:00:00|6081.5|6079.7|6084|6082.2|6085.2|6083.4|6081.5|6079.7|138
1686135900000|2023-06-07 11:05:00|6084.1|6082.3|6085.9|6084.1|6086|6084.2|6083.7|6081.9|112
1686136200000|2023-06-07 11:10:00|6085.8|6084|6081.7|6079.9|6085.9|6084.1|6081|6079.2|154
1686136500000|2023-06-07 11:15:00|6081.8|6080|6079.3|6077.5|6083.6|6081.8|6078.9|6077.1|165
1686136800000|2023-06-07 11:20:00|6079.4|6077.6|6078.5|6076.7|6080|6078.2|6077.7|6075.9|219
1686137100000|2023-06-07 11:25:00|6078.6|6076.8|6079.2|6077.4|6079.9|6078.1|6078.3|6076.5|129
1686137400000|2023-06-07 11:30:00|6079.4|6077.6|6080.4|6078.6|6080.5|6078.7|6079.4|6077.6|135
1686137700000|2023-06-07 11:35:00|6080.5|6078.7|6082.4|6080.6|6082.6|6080.8|6080.3|6078.5|137
1686138000000|2023-06-07 11:40:00|6082.5|6080.7|6080.2|6078.4|6082.5|6080.7|6079.6|6077.8|145
1686138300000|2023-06-07 11:45:00|6080.1|6078.3|6078.1|6076.3|6080.1|6078.3|6077.3|6075.5|168
1686138600000|2023-06-07 11:50:00|6078.2|6076.4|6078|6076.2|6078.3|6076.5|6077.1|6075.3|164
1686138900000|2023-06-07 11:55:00|6077.9|6076.1|6077.6|6075.8|6078.2|6076.4|6076.3|6074.5|201
1686139200000|2023-06-07 12:00:00|6077.5|6075.7|6076.8|6075|6077.9|6076.1|6076.3|6074.5|173
1686139500000|2023-06-07 12:05:00|6076.9|6075.1|6076.5|6074.7|6077|6075.2|6074.7|6072.9|178
1686139800000|2023-06-07 12:10:00|6076.4|6074.6|6076|6074.2|6077|6075.2|6075|6073.2|165
1686140100000|2023-06-07 12:15:00|6075.9|6074.1|6076.1|6074.3|6076.6|6074.8|6074.4|6072.6|151
1686140400000|2023-06-07 12:20:00|6075.9|6074.1|6074.2|6072.4|6076.5|6074.7|6073.9|6072.1|213
1686140700000|2023-06-07 12:25:00|6074.3|6072.5|6070.2|6067.2|6074.4|6072.6|6069|6066.6|166
1686141000000|2023-06-07 12:30:00|6070.3|6067.3|6074.5|6072.7|6074.5|6072.7|6069.9|6067.3|169
1686141300000|2023-06-07 12:35:00|6074.6|6072.8|6073.3|6071.5|6075.1|6073.3|6073.2|6071.4|127
1686141600000|2023-06-07 12:40:00|6073.4|6071.6|6071.7|6069.9|6073.4|6071.6|6070|6068.2|205
1686141900000|2023-06-07 12:45:00|6071.9|6070.1|6072.7|6070.9|6073.8|6072|6071.4|6069.6|141
1686142200000|2023-06-07 12:50:00|6072.6|6070.8|6069.2|6067.4|6072.6|6070.8|6068.1|6066.3|209
1686142500000|2023-06-07 12:55:00|6069.1|6067.3|6067.5|6065.7|6069.6|6067.6|6066.3|6064|176
1686142800000|2023-06-07 13:00:00|6067.6|6065.8|6063.9|6062.1|6068.2|6066.4|6063.5|6061.7|207
1686143100000|2023-06-07 13:05:00|6064|6062.2|6063.3|6061.5|6064.9|6063.1|6062.1|6060.3|188
1686143400000|2023-06-07 13:10:00|6063.4|6061.6|6069|6067.2|6069|6067.2|6063.3|6061.5|220
1686143700000|2023-06-07 13:15:00|6068.9|6067.1|6070.8|6069|6070.8|6069|6068.4|6066.6|179
1686144000000|2023-06-07 13:20:00|6070.9|6069.1|6069.1|6067.3|6071.3|6069.5|6068.3|6066.5|184
1686144300000|2023-06-07 13:25:00|6069.2|6067.4|6068.2|6066.4|6070.7|6068.9|6068.2|6066.4|191
1686144600000|2023-06-07 13:30:00|6068.3|6066.5|6073.2|6071.4|6073.2|6071.4|6068.1|6066.3|258
1686144900000|2023-06-07 13:35:00|6073.1|6071.3|6074.1|6072.3|6078.7|6076.9|6073|6071.2|317
1686145200000|2023-06-07 13:40:00|6073.9|6072.1|6077.6|6075.8|6077.6|6075.8|6073.8|6072|298
1686145500000|2023-06-07 13:45:00|6077.7|6075.9|6079.4|6077.6|6080.4|6078.6|6075.1|6073.3|289
1686145800000|2023-06-07 13:50:00|6079.5|6077.7|6084.6|6081.6|6085|6082.8|6079.2|6077.4|304
1686146100000|2023-06-07 13:55:00|6084.1|6082.3|6093.2|6091.4|6095.6|6093.8|6084|6081.7|371
1686146400000|2023-06-07 14:00:00|6093.5|6091.7|6089|6087.2|6097.9|6096.1|6088.3|6086.5|659
1686146700000|2023-06-07 14:05:00|6088.9|6087.1|6082.2|6080.4|6092.2|6090.4|6081.1|6079.3|540
1686147000000|2023-06-07 14:10:00|6082|6080.2|6079.6|6077.8|6083.4|6081.6|6078.4|6076.6|488
1686147300000|2023-06-07 14:15:00|6079.8|6078|6080.5|6078.7|6082.2|6080.4|6077.4|6075.6|380
1686147600000|2023-06-07 14:20:00|6080.4|6078.6|6074.5|6072.7|6082.8|6081|6073.9|6072.1|390
1686147900000|2023-06-07 14:25:00|6074.3|6072.5|6071.4|6069.6|6074.8|6073|6070.3|6068.5|362
1686148200000|2023-06-07 14:30:00|6071.3|6069.5|6064|6062.2|6074.5|6072.7|6063.3|6061.5|397
1686148500000|2023-06-07 14:35:00|6063.9|6062.1|6058.8|6057|6064.7|6062.9|6056.9|6055.1|391
1686148800000|2023-06-07 14:40:00|6058.7|6056.9|6058.1|6056.3|6060|6058.2|6055.7|6053.9|374
1686149100000|2023-06-07 14:45:00|6058.5|6056.7|6056.5|6054.7|6061.8|6060|6055.8|6054|415
1686149400000|2023-06-07 14:50:00|6056.4|6054.6|6057|6055.2|6058.6|6056.7|6055.7|6053.9|363
1686149700000|2023-06-07 14:55:00|6057.2|6055.4|6057.1|6055.3|6059|6057.2|6055.3|6053.5|401
1686150000000|2023-06-07 15:00:00|6057|6055.2|6056.2|6054.4|6058.3|6056.5|6053.9|6052.1|382
1686150300000|2023-06-07 15:05:00|6056.3|6054.5|6053.1|6051.3|6056.3|6054.5|6049.9|6048.1|210
1686150600000|2023-06-07 15:10:00|6053.3|6051.5|6054.7|6052.9|6055.2|6053.4|6051.5|6049.7|237
1686150900000|2023-06-07 15:15:00|6054.6|6052.8|6054.1|6052.3|6057.2|6055.4|6053.5|6051.7|248
1686151200000|2023-06-07 15:20:00|6054.2|6052.4|6053.2|6051.4|6055.7|6053.9|6051.6|6049.8|234
1686151500000|2023-06-07 15:25:00|6053.1|6051.3|6054|6052.2|6055.6|6053.8|6052.5|6050.7|202
1686151800000|2023-06-07 15:30:00|6054.1|6052.3|6057.1|6055.3|6057.2|6055.4|6053.6|6051.8|186
1686152100000|2023-06-07 15:35:00|6057|6055.2|6052.5|6050.7|6057.9|6056.1|6052.3|6050.5|185
1686152400000|2023-06-07 15:40:00|6052.4|6050.6|6052.1|6050.3|6054.7|6052.9|6051.8|6050|180
1686152700000|2023-06-07 15:45:00|6052.2|6050.4|6050.1|6048.3|6052.3|6050.5|6047.8|6046|258
1686153000000|2023-06-07 15:50:00|6050|6048.2|6048.1|6046.3|6050|6048.2|6046.2|6044.4|243
1686153300000|2023-06-07 15:55:00|6048.2|6046.4|6048.9|6047.1|6050.1|6048.3|6047.6|6045.8|171
1686153600000|2023-06-07 16:00:00|6049|6047.2|6048.9|6047.1|6051|6049.2|6047.4|6045.6|227
1686153900000|2023-06-07 16:05:00|6049|6047.2|6049.5|6047.7|6050.6|6048.8|6047.5|6045.7|196
1686154200000|2023-06-07 16:10:00|6049.4|6047.6|6047.2|6045.4|6050|6048.2|6047|6045.2|172
1686154500000|2023-06-07 16:15:00|6047.1|6045.3|6047.2|6045.4|6049.7|6047.9|6046.8|6045|170
1686154800000|2023-06-07 16:20:00|6047.1|6045.3|6048.6|6046.8|6048.6|6046.8|6044.6|6042.8|120
1686155100000|2023-06-07 16:25:00|6048.5|6046.7|6047|6045.2|6049.1|6047.3|6046.9|6045.1|155
1686155400000|2023-06-07 16:30:00|6047.1|6045.3|6046.5|6044.7|6048.6|6046.8|6046.5|6044.7|144
1686155700000|2023-06-07 16:35:00|6046.6|6044.8|6042.6|6040.8|6046.6|6044.8|6042.4|6040.6|144
1686156000000|2023-06-07 16:40:00|6043|6041.2|6043.1|6041.3|6043.6|6041.8|6041.6|6039.8|94
1686156300000|2023-06-07 16:45:00|6043.2|6041.4|6042.8|6041|6045.6|6043.8|6040.9|6039.1|155
1686156600000|2023-06-07 16:50:00|6042.9|6041.1|6040.3|6038.5|6044|6042.2|6040.3|6038.5|187
1686156900000|2023-06-07 16:55:00|6040.4|6038.6|6040.2|6038.4|6040.9|6039.1|6037.7|6035.9|203
1686157200000|2023-06-07 17:00:00|6040.1|6038.3|6038|6036.2|6040.2|6038.4|6038|6036.2|175
1686157500000|2023-06-07 17:05:00|6037.6|6035.8|6039.3|6037.5|6039.3|6037.5|6036.5|6034.7|143
1686157800000|2023-06-07 17:10:00|6039.4|6037.6|6038.2|6036.4|6041.1|6039.3|6037.5|6035.7|160
1686158100000|2023-06-07 17:15:00|6038.1|6036.3|6036.1|6034.3|6038.4|6036.6|6035.8|6034|141
1686158400000|2023-06-07 17:20:00|6036|6034.2|6036.1|6034.3|6036.5|6034.7|6035.8|6034|166
1686158700000|2023-06-07 17:25:00|6036|6034.2|6036.1|6034.3|6037.2|6035.4|6034.5|6032.7|136
1686159000000|2023-06-07 17:30:00|6036|6034.2|6034.5|6032.7|6036.6|6034.8|6032|6030.2|148
1686159300000|2023-06-07 17:35:00|6034.7|6032.9|6035.7|6033.9|6036.6|6034.8|6034.4|6032.6|110
1686159600000|2023-06-07 17:40:00|6035.9|6034.1|6038.1|6036.3|6038.5|6036.7|6035.7|6033.9|120
1686159900000|2023-06-07 17:45:00|6038.2|6036.4|6037.1|6035.3|6039.6|6037.8|6036.3|6034.5|147
1686160200000|2023-06-07 17:50:00|6037|6035.2|6039.1|6037.3|6041.1|6039.3|6036.5|6034.7|183
1686160500000|2023-06-07 17:55:00|6039|6037.2|6039.2|6037.4|6040.5|6038.7|6038.5|6036.3|143
1686160800000|2023-06-07 18:00:00|6039.1|6037.3|6039.6|6037.8|6041.7|6039.9|6038.9|6037.1|138
1686161100000|2023-06-07 18:05:00|6039.7|6037.9|6041|6039.2|6041.6|6039.8|6039.7|6037.9|120
1686161400000|2023-06-07 18:10:00|6040.9|6039.1|6041.6|6039.8|6041.8|6040|6039.7|6037.9|134
1686161700000|2023-06-07 18:15:00|6041.7|6039.9|6040.7|6038.9|6042|6040.2|6040.3|6038.5|122
1686162000000|2023-06-07 18:20:00|6040.8|6039|6039.8|6038|6041.5|6039.7|6039.3|6037.5|135
1686162300000|2023-06-07 18:25:00|6039.7|6037.9|6039.8|6038|6040.6|6038.5|6038.5|6036.7|112
1686162600000|2023-06-07 18:30:00|6039.7|6037.9|6040|6038.2|6040.6|6038.4|6039.1|6037.3|106
1686162900000|2023-06-07 18:35:00|6040.1|6038.3|6040.1|6038.3|6040.4|6038.6|6039|6037.2|66
1686163200000|2023-06-07 18:40:00|6040|6038.2|6039.6|6037.8|6040.5|6038.3|6038.8|6037|95
1686163500000|2023-06-07 18:45:00|6039.5|6037.7|6041.7|6039.9|6042.5|6040.3|6039.5|6037.7|111
1686163800000|2023-06-07 18:50:00|6041.8|6040|6042.4|6040.6|6042.7|6040.9|6040.8|6039|120
1686164100000|2023-06-07 18:55:00|6042.5|6040.7|6042.9|6039.9|6043.5|6041.2|6041.7|6039.6|172
1686164400000|2023-06-07 19:00:00|6042.8|6039.8|6043.7|6040.7|6045.6|6042.7|6042.5|6039.5|158
1686164700000|2023-06-07 19:05:00|6043.6|6040.6|6042.9|6039.9|6043.8|6041.3|6042.5|6039.7|84
1686165000000|2023-06-07 19:10:00|6042.2|6040.4|6041.2|6039.4|6042.4|6040.6|6040.7|6038.9|101
1686165300000|2023-06-07 19:15:00|6041.3|6039.5|6041.3|6039.5|6041.6|6039.8|6040.3|6038.5|107
1686165600000|2023-06-07 19:20:00|6040.9|6039.1|6041|6039.2|6042.2|6040.4|6040.3|6038.5|113
1686165900000|2023-06-07 19:25:00|6040.8|6039|6040.8|6039|6041.5|6039.2|6040|6038.2|109
1686166200000|2023-06-07 19:30:00|6040.7|6038.9|6039.9|6038.1|6041.6|6039.6|6039.6|6037.8|177
1686166500000|2023-06-07 19:35:00|6039.8|6038|6039.3|6037.5|6040.8|6039|6039.3|6037.5|154
1686166800000|2023-06-07 19:40:00|6039.2|6037.4|6039.5|6037.7|6039.6|6037.8|6038.1|6036.3|133
1686167100000|2023-06-07 19:45:00|6039.6|6037.8|6039.6|6037.8|6040|6038.2|6038.7|6036.9|139
1686167400000|2023-06-07 19:50:00|6040.2|6038.4|6038.1|6036.3|6041|6039.2|6038|6036.2|106
1686167700000|2023-06-07 19:55:00|6038|6036.2|6037|6035.2|6038.5|6036.7|6037|6035.2|107
1686168000000|2023-06-07 20:00:00|6037.1|6035.3|6037.2|6035.4|6038|6036.2|6036.6|6034.8|111
1686168300000|2023-06-07 20:05:00|6037.3|6035.5|6037.9|6036.1|6038|6036.2|6036.3|6034.4|98
1686168600000|2023-06-07 20:10:00|6038|6036.2|6039|6037.2|6039.5|6037.7|6038|6036.2|47
1686168900000|2023-06-07 20:15:00|6039.1|6037.3|6038.4|6036.6|6039.3|6037.5|6038.4|6036.6|201
1686169200000|2023-06-07 20:20:00|6038.3|6036.5|6038.1|6036.3|6038.7|6036.9|6037.9|6036.1|71
1686169500000|2023-06-07 20:25:00|6038.2|6036.4|6038|6036.2|6038.5|6036.7|6037.9|6036.1|32
1686169800000|2023-06-07 20:30:00|6037.9|6036.1|6038.2|6036.4|6038.5|6036.7|6037.8|6036|31
1686170100000|2023-06-07 20:35:00|6038.3|6036.5|6038.6|6036.8|6038.7|6036.9|6038.2|6036.4|46
1686170400000|2023-06-07 20:40:00|6038.5|6036.7|6038.1|6036.3|6038.5|6036.7|6037.9|6036.1|53
1686170700000|2023-06-07 20:45:00|6038|6036.2|6038.2|6036.4|6039.3|6036.7|6038|6035.6|36
1686171000000|2023-06-07 20:50:00|6038.3|6036.5|6038.5|6036.7|6039.2|6036.7|6038.2|6035.8|34
1686171300000|2023-06-07 20:55:00|6039.4|6035.8|6040|6035.2|6040.3|6035.8|6039.4|6034.4|122
1686171600000|2023-06-07 21:00:00|6032.2|6026.4|6040.4|6034.6|6043.3|6037.5|6032.2|6026.4|10
1686171900000|2023-06-07 21:05:00|6039.9|6034.1|6043.3|6037.5|6047.2|6041.4|6039.9|6034.1|60
1686172200000|2023-06-07 21:10:00|6043.1|6037.3|6045.8|6040|6045.8|6040|6041.7|6035.9|41
1686172500000|2023-06-07 21:15:00|6045.9|6040.1|6046.1|6040.3|6046.3|6040.5|6042.8|6037|35
1686172800000|2023-06-07 21:20:00|6046|6040.2|6045.9|6040.1|6046.5|6040.7|6044.8|6039|69
1686173100000|2023-06-07 21:25:00|6044.9|6039.1|6044.2|6038.4|6044.9|6039.1|6044|6038.2|52
1686173400000|2023-06-07 21:30:00|6044.1|6038.3|6042.1|6036.3|6044.4|6038.6|6037.1|6031.3|68
1686173700000|2023-06-07 21:35:00|6042.2|6036.4|6042.2|6036.4|6042.4|6036.6|6041.6|6035.8|28
1686174000000|2023-06-07 21:40:00|6042.4|6036.6|6042.8|6037|6043.1|6037.3|6042|6036.2|29
1686174300000|2023-06-07 21:45:00|6042.6|6036.8|6042.1|6036.3|6043.2|6037.4|6041.4|6035.6|62
1686174600000|2023-06-07 21:50:00|6042.2|6036.4|6042.3|6036.5|6043|6037.2|6041.3|6035.5|36
1686174900000|2023-06-07 21:55:00|6042.4|6036.6|6042.2|6036.4|6042.5|6036.7|6041.8|6036|36
1686175200000|2023-06-07 22:00:00|6042.1|6036.3|6041|6036.2|6042.5|6036.7|6040.8|6035.2|102
1686175500000|2023-06-07 22:05:00|6040.1|6037.1|6041.6|6038.6|6041.9|6038.9|6040.1|6037.1|37
1686175800000|2023-06-07 22:10:00|6041.5|6038.5|6041.4|6038.4|6041.6|6038.6|6041.3|6038.3|52
1686176100000|2023-06-07 22:15:00|6041.3|6038.3|6040.4|6037.4|6041.3|6038.3|6039.5|6036.5|124
1686176400000|2023-06-07 22:20:00|6040.5|6037.5|6041|6038|6041.2|6038.2|6040.4|6037.4|66
1686176700000|2023-06-07 22:25:00|6040.9|6037.9|6039.8|6036.8|6040.9|6037.9|6039.8|6036.8|76
1686177000000|2023-06-07 22:30:00|6039.9|6036.9|6039.1|6036.1|6040.6|6037.6|6038.8|6035.8|71
1686177300000|2023-06-07 22:35:00|6039|6036|6036.2|6033.2|6039.1|6036.1|6034.2|6031.2|95
1686177600000|2023-06-07 22:40:00|6036.3|6033.3|6036.3|6033.3|6036.3|6033.3|6035.3|6032.3|50
1686177900000|2023-06-07 22:45:00|6036.5|6033.5|6037.7|6034.7|6037.8|6034.8|6036.3|6033.3|68
1686178200000|2023-06-07 22:50:00|6037.8|6034.8|6037.5|6034.5|6038.2|6035.2|6037.4|6034.4|33
1686178500000|2023-06-07 22:55:00|6037.6|6034.6|6037.5|6034.5|6038.3|6035.3|6037.3|6034.3|36
1686178800000|2023-06-07 23:00:00|6037.6|6034.6|6038.1|6035.1|6038.2|6035.2|6037.1|6034.1|77
1686179100000|2023-06-07 23:05:00|6038.2|6035.2|6036.8|6033.8|6038.6|6035.6|6036.8|6033.8|39
1686179400000|2023-06-07 23:10:00|6036.9|6033.9|6037.2|6034.2|6037.4|6034.4|6036.8|6033.8|16
1686179700000|2023-06-07 23:15:00|6037.3|6034.3|6037.3|6034.3|6037.7|6034.7|6036.4|6033.9|41
1686180000000|2023-06-07 23:20:00|6037.2|6034.2|6034.5|6031.5|6037.2|6034.5|6034.3|6031.3|33
1686180300000|2023-06-07 23:25:00|6034.6|6031.6|6035.9|6032.9|6035.9|6032.9|6033.4|6030.4|32
1686180600000|2023-06-07 23:30:00|6036|6033|6036.9|6033.9|6037|6034|6036|6033|20
1686180900000|2023-06-07 23:35:00|6037.2|6034.2|6038.2|6035.2|6038.2|6035.2|6036.9|6033.9|25
1686181200000|2023-06-07 23:40:00|6038.5|6035.5|6041.9|6038.9|6042.7|6039.7|6038.5|6035.5|72
1686181500000|2023-06-07 23:45:00|6042|6039|6042.6|6039.6|6042.7|6039.7|6040.9|6037.9|45
1686181800000|2023-06-07 23:50:00|6042.7|6039.7|6042.7|6039.7|6044.8|6041.8|6042.6|6039.6|78
1686182100000|2023-06-07 23:55:00|6042.8|6039.8|6042.5|6040.7|6044.6|6041.6|6042.3|6039.7|102
1686182400000|2023-06-08 00:00:00|6042.7|6040.9|6044.2|6042.4|6046|6043.7|6042.7|6040.4|168
1686182700000|2023-06-08 00:05:00|6044.1|6042.3|6046.8|6045|6047|6045|6044.1|6041.7|96
1686183000000|2023-06-08 00:10:00|6046.7|6044.9|6047|6045.2|6047.2|6045.3|6044.5|6042.7|160
1686183300000|2023-06-08 00:15:00|6047.1|6045.3|6048.1|6046.3|6048.7|6046.4|6045.7|6043.4|125
1686183600000|2023-06-08 00:20:00|6048.2|6046.4|6046.4|6044.6|6048.6|6046.5|6046.4|6044.6|133
1686183900000|2023-06-08 00:25:00|6046.5|6044.7|6047|6045.2|6047.6|6045.8|6046.3|6044.5|128
1686184200000|2023-06-08 00:30:00|6046.9|6045.1|6047.8|6046|6050.7|6048.9|6046.9|6045.1|173
1686184500000|2023-06-08 00:35:00|6047.9|6046.1|6050.9|6049.1|6051.5|6049.7|6047.9|6046.1|167
1686184800000|2023-06-08 00:40:00|6050.8|6049|6049.2|6047.4|6050.8|6049|6048.8|6047|95
1686185100000|2023-06-08 00:45:00|6049.1|6047.3|6049.6|6047.8|6049.7|6047.9|6048.4|6046.6|86
1686185400000|2023-06-08 00:50:00|6049.5|6047.7|6050.5|6048.7|6051.8|6050|6049|6047.2|160
1686185700000|2023-06-08 00:55:00|6050.9|6049.1|6052.2|6050.4|6053.8|6052|6050.6|6048.8|161
1686186000000|2023-06-08 01:00:00|6052.3|6050.5|6050.6|6048.8|6052.3|6050.5|6049.5|6047.7|139
1686186300000|2023-06-08 01:05:00|6050.7|6048.9|6052.9|6051.1|6052.9|6051.1|6050.6|6048.8|141
1686186600000|2023-06-08 01:10:00|6053.1|6051.3|6049.6|6047.8|6054.5|6052.7|6049.5|6047.1|149
1686186900000|2023-06-08 01:15:00|6049.7|6047.9|6047.9|6046.1|6050.1|6048.3|6047.5|6045.7|161
1686187200000|2023-06-08 01:20:00|6047.7|6045.9|6048.3|6046.5|6049.5|6047.7|6047.3|6045.5|137
1686187500000|2023-06-08 01:25:00|6048.4|6046.6|6048.6|6045.6|6050|6048.2|6047.5|6045.1|119
1686187800000|2023-06-08 01:30:00|6048.7|6045.7|6045.2|6042.2|6049.2|6046.2|6041.8|6039|349
1686188100000|2023-06-08 01:35:00|6044.7|6042.9|6044.5|6042.7|6047.1|6045.3|6044.1|6041.5|218
1686188400000|2023-06-08 01:40:00|6044.6|6042.8|6044.7|6042.9|6045.1|6043.3|6043.6|6041.8|188
1686188700000|2023-06-08 01:45:00|6044.6|6042.8|6042.6|6040.8|6045.5|6043.2|6042.3|6040.4|232
1686189000000|2023-06-08 01:50:00|6042.7|6040.9|6044.9|6043.1|6045.2|6043.4|6042.7|6040.9|179
1686189300000|2023-06-08 01:55:00|6044.8|6043|6046.4|6044.6|6047.5|6045.7|6044.4|6042.6|156
1686189600000|2023-06-08 02:00:00|6046.7|6044.9|6049.6|6047.8|6050|6047.8|6046.5|6044.7|154
1686189900000|2023-06-08 02:05:00|6050.3|6048.5|6049.7|6047.9|6052.1|6050.3|6049.4|6047.6|165
1686190200000|2023-06-08 02:10:00|6049.6|6047.8|6047.1|6045.3|6049.6|6047.8|6046.6|6044.8|153
1686190500000|2023-06-08 02:15:00|6047|6045.2|6046.3|6044.5|6047.3|6045.2|6045.9|6043.9|164
1686190800000|2023-06-08 02:20:00|6046.4|6044.6|6052.5|6050.7|6053.6|6051.8|6046.3|6044.5|167
1686191100000|2023-06-08 02:25:00|6052.4|6050.6|6052.3|6050.5|6052.9|6051.1|6051.1|6049.3|144
1686191400000|2023-06-08 02:30:00|6052.4|6050.6|6051.7|6049.9|6054.2|6052.4|6051|6049.2|149
1686191700000|2023-06-08 02:35:00|6051.8|6050|6051.7|6049.9|6053|6051.2|6050.6|6048.8|159
1686192000000|2023-06-08 02:40:00|6051.6|6049.8|6052.3|6050.5|6052.5|6050.7|6051.3|6049.5|123
1686192300000|2023-06-08 02:45:00|6052.2|6050.4|6053.2|6051.4|6053.4|6051.6|6051.7|6049.9|122
1686192600000|2023-06-08 02:50:00|6053.3|6051.5|6053.8|6052|6055.1|6053.3|6053.2|6051.4|125
1686192900000|2023-06-08 02:55:00|6053.7|6051.9|6054.7|6052.9|6055.6|6053.8|6053.4|6051.6|114
1686193200000|2023-06-08 03:00:00|6054.6|6052.8|6054.4|6052.6|6056|6054.2|6053.2|6051.4|150
1686193500000|2023-06-08 03:05:00|6054.5|6052.7|6053.7|6051.9|6054.9|6053.1|6053.2|6051.4|144
1686193800000|2023-06-08 03:10:00|6053.4|6051.6|6055.4|6053.6|6056|6054.2|6052.5|6050.7|169
1686194100000|2023-06-08 03:15:00|6055.3|6053.5|6052.8|6051|6055.4|6053.6|6052.6|6050.8|172
1686194400000|2023-06-08 03:20:00|6053|6051.2|6051.7|6049.9|6054.1|6052.3|6051.7|6049.9|115
1686194700000|2023-06-08 03:25:00|6051.6|6049.8|6052.9|6051.1|6053.2|6051.4|6051.6|6049.8|94
1686195000000|2023-06-08 03:30:00|6052.8|6051|6051.7|6049.9|6053.6|6051.8|6051.6|6049.8|118
1686195300000|2023-06-08 03:35:00|6051.8|6050|6052|6050.2|6052.6|6050.8|6051.3|6049.5|123
1686195600000|2023-06-08 03:40:00|6052.1|6050.3|6051.5|6049.7|6052.1|6050.3|6050.8|6049|139
1686195900000|2023-06-08 03:45:00|6051.4|6049.6|6051.1|6049.3|6052.2|6050.4|6051|6049.2|80
1686196200000|2023-06-08 03:50:00|6051.2|6049.4|6050.8|6049|6051.3|6049.5|6050.2|6048.4|92
1686196500000|2023-06-08 03:55:00|6050.7|6048.9|6049|6047.2|6050.8|6049|6048.9|6047.1|100
1686196800000|2023-06-08 04:00:00|6048.9|6047.1|6048.9|6047.1|6049.8|6048|6048.8|6047|80
1686197100000|2023-06-08 04:05:00|6048.8|6047|6045.4|6043.6|6048.9|6047.1|6045.4|6043.6|102
1686197400000|2023-06-08 04:10:00|6045.5|6043.7|6045.2|6043.4|6045.6|6043.8|6044.3|6042.5|67
1686197700000|2023-06-08 04:15:00|6045.1|6043.3|6044.8|6043|6047.1|6045.3|6044.6|6042.8|101
1686198000000|2023-06-08 04:20:00|6044.9|6043.1|6047.5|6045.7|6047.6|6045.8|6044.9|6043.1|86
1686198300000|2023-06-08 04:25:00|6047.4|6045.6|6046.1|6044.3|6047.4|6045.6|6045.5|6043.7|72
1686198600000|2023-06-08 04:30:00|6046.2|6044.4|6043.8|6042|6046.4|6044.6|6043.5|6041.7|100
1686198900000|2023-06-08 04:35:00|6043.7|6041.9|6043.3|6041.5|6044.4|6042.6|6043.1|6041.3|103
1686199200000|2023-06-08 04:40:00|6043.2|6041.4|6043.8|6042|6044.4|6042.6|6042.6|6040.8|106
1686199500000|2023-06-08 04:45:00|6043.9|6042.1|6046.9|6045.1|6046.9|6045.1|6043.8|6042|101
1686199800000|2023-06-08 04:50:00|6047.1|6045.3|6045.9|6044.1|6047.1|6045.3|6044.7|6042.9|124
1686200100000|2023-06-08 04:55:00|6046|6044.2|6048.9|6047.1|6049.1|6047.3|6045.9|6044.1|127
1686200400000|2023-06-08 05:00:00|6049|6047.2|6047.5|6045.7|6049|6047.2|6047.2|6045.4|113
1686200700000|2023-06-08 05:05:00|6047.4|6045.6|6047.7|6045.9|6049.5|6047.7|6047.2|6045.4|149
1686201000000|2023-06-08 05:10:00|6047.8|6046|6047.8|6046|6048.6|6046.8|6047.3|6045.5|110
1686201300000|2023-06-08 05:15:00|6047.7|6045.9|6051.1|6049.3|6051.1|6049.3|6047.7|6045.9|179
1686201600000|2023-06-08 05:20:00|6051|6049.2|6052.1|6049.1|6053.2|6051.4|6050.2|6048.4|197
1686201900000|2023-06-08 05:25:00|6052.2|6049.2|6054.2|6052.4|6054.6|6052.8|6052.2|6049.2|125
1686202200000|2023-06-08 05:30:00|6054.1|6052.3|6055|6053.2|6055.4|6053.6|6052.7|6050.9|115
1686202500000|2023-06-08 05:35:00|6054.9|6053.1|6054.9|6053.1|6059.6|6057.8|6053.9|6052.1|162
1686202800000|2023-06-08 05:40:00|6054.8|6053|6055.3|6053.5|6056.1|6054.3|6054.5|6052.7|88
1686203100000|2023-06-08 05:45:00|6055.4|6053.6|6053.7|6051.9|6055.6|6053.8|6053.2|6051.4|136
1686203400000|2023-06-08 05:50:00|6053.6|6051.8|6053.4|6051.6|6054|6052.2|6053.1|6051.3|123
1686203700000|2023-06-08 05:55:00|6053.3|6051.5|6049.8|6048|6053.4|6051.6|6048.5|6046.7|171
1686204000000|2023-06-08 06:00:00|6049.9|6048.1|6048.6|6046.8|6049.9|6048.1|6046.7|6044.9|248
1686204300000|2023-06-08 06:05:00|6048.3|6046.5|6048.4|6046.6|6050.1|6048.3|6047.6|6045.8|224
1686204600000|2023-06-08 06:10:00|6048.3|6046.5|6047.6|6045.8|6048.7|6046.9|6047.1|6045.3|115
1686204900000|2023-06-08 06:15:00|6047.7|6045.9|6046.6|6044.8|6048|6046.2|6046.5|6044.7|174
1686205200000|2023-06-08 06:20:00|6046.5|6044.7|6045.2|6043.4|6047.2|6045.4|6044.6|6042.8|156
1686205500000|2023-06-08 06:25:00|6045.1|6043.3|6044.9|6043.1|6047.7|6045.9|6044.7|6042.9|139
1686205800000|2023-06-08 06:30:00|6045|6043.2|6048.3|6046.5|6050|6048.2|6045|6043.2|191
1686206100000|2023-06-08 06:35:00|6048.4|6046.6|6050.9|6049.1|6051.6|6049.8|6047.7|6045.9|230
1686206400000|2023-06-08 06:40:00|6050.8|6049|6053.1|6051.3|6053.8|6052|6050.5|6048.7|293
1686206700000|2023-06-08 06:45:00|6053|6051.2|6053|6051.2|6054.7|6052.9|6051.8|6050|190
1686207000000|2023-06-08 06:50:00|6052.9|6051.1|6050.4|6048.6|6053.7|6051.9|6050.3|6048.5|189
1686207300000|2023-06-08 06:55:00|6050.5|6048.7|6049.9|6048.1|6050.7|6048.9|6049|6047.2|232
1686207600000|2023-06-08 07:00:00|6049.8|6048|6051.8|6050|6052.5|6050.7|6047.8|6046|318
1686207900000|2023-06-08 07:05:00|6051.6|6049.8|6055.4|6053.6|6056.1|6054.3|6051.4|6049.6|258
1686208200000|2023-06-08 07:10:00|6055.3|6053.5|6056.8|6055|6059|6057.2|6053.9|6052.1|221
1686208500000|2023-06-08 07:15:00|6056.6|6054.8|6057.4|6055.6|6058.5|6056.7|6056.6|6054.8|168
1686208800000|2023-06-08 07:20:00|6057.3|6055.5|6059.2|6057.4|6061|6059.2|6057.3|6055.5|203
1686209100000|2023-06-08 07:25:00|6059.3|6057.5|6061.3|6059.5|6061.9|6060.1|6058.5|6056.7|262
1686209400000|2023-06-08 07:30:00|6061.4|6059.6|6063.1|6061.3|6065.7|6063.9|6061.4|6059.6|197
1686209700000|2023-06-08 07:35:00|6063|6061.2|6070.6|6068.8|6071.1|6069.3|6062|6060.2|285
1686210000000|2023-06-08 07:40:00|6070.4|6068.6|6068.8|6067|6073.2|6071.4|6068.8|6067|187
1686210300000|2023-06-08 07:45:00|6068.7|6066.9|6070.1|6068.3|6071.9|6070.1|6068|6066.2|247
1686210600000|2023-06-08 07:50:00|6069.7|6067.9|6071.5|6069.7|6071.7|6069.9|6068.9|6067.1|176
1686210900000|2023-06-08 07:55:00|6071.4|6069.6|6073.4|6071.6|6075.7|6073.9|6071.4|6069.6|263
1686211200000|2023-06-08 08:00:00|6073.3|6071.5|6069.7|6067.9|6074.2|6072.4|6069.7|6067.9|222
1686211500000|2023-06-08 08:05:00|6069.6|6067.8|6073.9|6072.1|6074.6|6072.8|6068.9|6067.1|193
1686211800000|2023-06-08 08:10:00|6074|6072.2|6071.5|6069.7|6074.6|6072.8|6071.5|6069.7|188
1686212100000|2023-06-08 08:15:00|6071.6|6069.8|6071.9|6070.1|6074.6|6072.8|6071.4|6069.6|163
1686212400000|2023-06-08 08:20:00|6072|6070.2|6069.5|6067.7|6072.1|6070.3|6069.4|6067.6|153
1686212700000|2023-06-08 08:25:00|6069.4|6067.6|6072.9|6071.1|6073.2|6071.4|6069.4|6067.6|136
1686213000000|2023-06-08 08:30:00|6073|6071.2|6073.4|6071.6|6074.5|6072.7|6071.8|6070|236
1686213300000|2023-06-08 08:35:00|6073.5|6071.7|6075.7|6073.9|6075.7|6073.9|6072.4|6070.6|152
1686213600000|2023-06-08 08:40:00|6075.6|6073.8|6079|6077.2|6079.6|6077.8|6075.5|6073.7|210
1686213900000|2023-06-08 08:45:00|6078.8|6077|6077.3|6075.5|6080.5|6078.7|6076.4|6074.6|198
1686214200000|2023-06-08 08:50:00|6077.2|6075.4|6076|6074.2|6077.7|6075.9|6075.5|6073.7|171
1686214500000|2023-06-08 08:55:00|6076.1|6074.3|6076.9|6075.1|6077.4|6075.6|6075.4|6073.6|163
1686214800000|2023-06-08 09:00:00|6076.8|6075|6074.9|6073.1|6076.9|6075.1|6073.3|6071.5|186
1686215100000|2023-06-08 09:05:00|6074.8|6073|6071.4|6069.6|6074.9|6073.1|6071.4|6069.6|183
1686215400000|2023-06-08 09:10:00|6071.3|6069.5|6070.8|6069|6072|6070.2|6070.3|6068.5|147
1686215700000|2023-06-08 09:15:00|6070.9|6069.1|6072.3|6070.5|6072.3|6070.5|6070.5|6068.7|113
1686216000000|2023-06-08 09:20:00|6072.2|6070.4|6071.8|6070|6074.5|6072.7|6071.7|6069.9|121
1686216300000|2023-06-08 09:25:00|6071.7|6069.9|6068.7|6066.9|6071.8|6070|6068.2|6066.4|177
1686216600000|2023-06-08 09:30:00|6068.8|6067|6070.9|6069.1|6071|6069.2|6068.3|6066.5|164
1686216900000|2023-06-08 09:35:00|6070.8|6069|6070.4|6068.6|6071.2|6069.4|6069.2|6067.4|135
1686217200000|2023-06-08 09:40:00|6070.5|6068.7|6070.1|6068.3|6070.8|6069|6069.3|6067.5|139
1686217500000|2023-06-08 09:45:00|6070.2|6068.4|6070.5|6068.7|6072.3|6070.5|6069.5|6067.7|130
1686217800000|2023-06-08 09:50:00|6070.6|6068.8|6068.4|6066.6|6071|6069.2|6068.3|6066.5|125
1686218100000|2023-06-08 09:55:00|6068.3|6066.5|6069.9|6068.1|6070.4|6068.6|6068.2|6066.4|120
1686218400000|2023-06-08 10:00:00|6070.2|6068.4|6069.8|6068|6070.7|6068.9|6068.8|6067|133
1686218700000|2023-06-08 10:05:00|6069.9|6068.1|6071.2|6069.4|6071.3|6069.5|6068.4|6066.6|116
1686219000000|2023-06-08 10:10:00|6071.3|6069.5|6070.8|6069|6071.3|6069.5|6068.8|6067|89
1686219300000|2023-06-08 10:15:00|6070.7|6068.9|6069.5|6067.7|6070.7|6068.9|6068.4|6066.6|101
1686219600000|2023-06-08 10:20:00|6069.4|6067.6|6069.8|6068|6069.9|6068.1|6067.8|6066|143
1686219900000|2023-06-08 10:25:00|6069.9|6068.1|6069|6067.2|6070.7|6068.9|6068.8|6067|117
1686220200000|2023-06-08 10:30:00|6068.9|6067.1|6072.4|6070.6|6072.4|6070.6|6068.4|6066.6|119
1686220500000|2023-06-08 10:35:00|6072.3|6070.5|6071.4|6069.6|6073.6|6071.8|6071.3|6069.5|141
1686220800000|2023-06-08 10:40:00|6071.3|6069.5|6071.3|6069.5|6072|6070.2|6070.7|6068.9|115
1686221100000|2023-06-08 10:45:00|6071.4|6069.6|6068.5|6066.7|6071.5|6069.7|6068.3|6066.5|141
1686221400000|2023-06-08 10:50:00|6068.4|6066.6|6067.3|6065.5|6068.5|6066.7|6066.9|6065.1|121
1686221700000|2023-06-08 10:55:00|6067.4|6065.6|6061.3|6059.5|6067.7|6065.9|6061.1|6059.3|143
1686222000000|2023-06-08 11:00:00|6061.4|6059.6|6062.7|6060.9|6063.3|6061.5|6061.4|6059.6|145
1686222300000|2023-06-08 11:05:00|6062.8|6061|6060.7|6058.9|6063.2|6061.4|6059.9|6058.1|155
1686222600000|2023-06-08 11:10:00|6060.8|6059|6061|6059.2|6061.3|6059.5|6059.4|6057.6|115
1686222900000|2023-06-08 11:15:00|6060.9|6059.1|6061.7|6059.9|6062.9|6061.1|6060.6|6058.8|141
1686223200000|2023-06-08 11:20:00|6061.8|6060|6063.2|6061.4|6063.2|6061.4|6061.4|6059.6|102
1686223500000|2023-06-08 11:25:00|6063.1|6061.3|6065.1|6063.3|6065.2|6063.4|6063.1|6061.3|170
1686223800000|2023-06-08 11:30:00|6065|6063.2|6062.8|6061|6065.6|6063.8|6062.7|6060.9|173
1686224100000|2023-06-08 11:35:00|6062.7|6060.9|6061.8|6060|6063.2|6061.4|6061.6|6059.8|201
1686224400000|2023-06-08 11:40:00|6061.7|6059.9|6065.4|6063.6|6065.4|6063.6|6060.4|6058.6|198
1686224700000|2023-06-08 11:45:00|6065.5|6063.7|6063.9|6062.1|6065.6|6063.8|6063.9|6062.1|155
1686225000000|2023-06-08 11:50:00|6063.8|6062|6068.6|6066.8|6069.2|6067.4|6063.4|6061.6|210
1686225300000|2023-06-08 11:55:00|6068.5|6066.7|6068.2|6066.4|6070.1|6068.3|6068.2|6066.4|183
1686225600000|2023-06-08 12:00:00|6068.3|6066.5|6068|6066.2|6068.6|6066.8|6066.6|6064.8|222
1686225900000|2023-06-08 12:05:00|6067.9|6066.1|6068.4|6066.6|6069.7|6067.9|6067.5|6065.7|181
1686226200000|2023-06-08 12:10:00|6068.3|6066.5|6068.3|6066.5|6068.7|6066.9|6066.7|6064.9|199
1686226500000|2023-06-08 12:15:00|6068.4|6066.6|6070.5|6068.7|6070.8|6069|6066.8|6065|193
1686226800000|2023-06-08 12:20:00|6070.6|6068.8|6073.5|6071.7|6073.5|6071.7|6067.7|6065.9|239
1686227100000|2023-06-08 12:25:00|6073.7|6071.9|6079.7|6069.7|6081.9|6079.7|6073|6068.4|310
1686227400000|2023-06-08 12:30:00|6079.6|6069.6|6088.6|6086.8|6093.8|6092|6079.6|6069.6|705
1686227700000|2023-06-08 12:35:00|6088.5|6086.7|6085.7|6083.9|6091.7|6089.9|6084.9|6083.1|494
1686228000000|2023-06-08 12:40:00|6085.8|6084|6081.3|6079.5|6086.2|6084.4|6081.2|6079.4|368
1686228300000|2023-06-08 12:45:00|6081.2|6079.4|6077.6|6075.8|6082.7|6080.9|6076.3|6074.5|322
1686228600000|2023-06-08 12:50:00|6077.7|6075.9|6078.4|6076.6|6081.3|6079.5|6076.8|6075|258
1686228900000|2023-06-08 12:55:00|6078.3|6076.5|6081.7|6079.9|6086|6084.2|6077.7|6075.9|241
1686229200000|2023-06-08 13:00:00|6081.6|6079.8|6081.1|6079.3|6082.8|6081|6078.2|6076.4|315
1686229500000|2023-06-08 13:05:00|6081|6079.2|6079.8|6078|6083.7|6081.9|6079.2|6076.8|275
1686229800000|2023-06-08 13:10:00|6079.7|6077.9|6078.9|6077.1|6082.1|6079.9|6077.7|6075.9|229
1686230100000|2023-06-08 13:15:00|6079|6077.2|6077.6|6075.8|6080.1|6078.3|6077.2|6075.4|222
1686230400000|2023-06-08 13:20:00|6077.5|6075.7|6083.3|6081.5|6083.7|6081.9|6077.4|6075.6|232
1686230700000|2023-06-08 13:25:00|6083.2|6081.4|6081.4|6079.6|6083.7|6081.9|6079.7|6077.9|257
1686231000000|2023-06-08 13:30:00|6081.5|6079.7|6088.9|6087.1|6089|6087.2|6080.3|6078.5|383
1686231300000|2023-06-08 13:35:00|6089.1|6087.3|6089.3|6087.5|6091.4|6089.6|6088|6086.2|409
1686231600000|2023-06-08 13:40:00|6089.7|6087.9|6087.6|6085.8|6090.4|6088.6|6086.4|6084.6|348
1686231900000|2023-06-08 13:45:00|6087.7|6085.9|6084|6082.2|6090.3|6088.5|6082.2|6080.4|396
1686232200000|2023-06-08 13:50:00|6084.1|6082.3|6085.4|6083.6|6087.4|6085.6|6083.7|6081.9|363
1686232500000|2023-06-08 13:55:00|6085.5|6083.7|6089.8|6088|6092.2|6090.4|6085.5|6083.7|331
1686232800000|2023-06-08 14:00:00|6089.7|6087.9|6089.3|6087.5|6092.1|6090.3|6089.3|6087.5|323
1686233100000|2023-06-08 14:05:00|6089.4|6087.6|6087.8|6086|6091.9|6090.1|6087|6085.2|342
1686233400000|2023-06-08 14:10:00|6087.9|6086.1|6087.6|6085.8|6088.5|6086.7|6085.8|6084|283
1686233700000|2023-06-08 14:15:00|6087.7|6085.9|6086.4|6084.6|6087.8|6086|6083.9|6082.1|258
1686234000000|2023-06-08 14:20:00|6086.3|6084.5|6087.3|6085.5|6088.4|6086.6|6085.4|6083.6|223
1686234300000|2023-06-08 14:25:00|6087.4|6085.6|6090.9|6089.1|6091|6089.2|6087.4|6085.6|252
1686234600000|2023-06-08 14:30:00|6091.4|6089.6|6088.5|6086.7|6091.5|6089.7|6088.4|6086.6|213
1686234900000|2023-06-08 14:35:00|6088.4|6086.6|6088.6|6086.8|6089.3|6087.5|6087.9|6086.1|232
1686235200000|2023-06-08 14:40:00|6088.5|6086.7|6088.5|6086.7|6089.8|6088|6088|6086.2|259
1686235500000|2023-06-08 14:45:00|6088.6|6086.8|6089.3|6087.5|6090.6|6088.8|6088|6086.2|295
1686235800000|2023-06-08 14:50:00|6089.4|6087.6|6088.7|6086.9|6090.6|6088.8|6087.3|6085.5|272
1686236100000|2023-06-08 14:55:00|6088.8|6087|6090.4|6088.6|6091.5|6089.7|6088.7|6086.9|249
1686236400000|2023-06-08 15:00:00|6090.3|6088.5|6090.4|6088.6|6091.3|6089.5|6089.6|6087.8|256
1686236700000|2023-06-08 15:05:00|6090.5|6088.7|6092.2|6090.4|6092.2|6090.4|6090.3|6088.5|212
1686237000000|2023-06-08 15:10:00|6092.3|6090.5|6096.4|6094.6|6096.6|6094.8|6092.3|6090.5|237
1686237300000|2023-06-08 15:15:00|6096.5|6094.7|6094.8|6093|6097.8|6096|6093.6|6091.8|232
1686237600000|2023-06-08 15:20:00|6095|6093.2|6095.6|6093.8|6096.6|6094.8|6094.8|6093|172
1686237900000|2023-06-08 15:25:00|6095.7|6093.9|6096.3|6094.5|6096.7|6094.9|6093.7|6091.9|175
1686238200000|2023-06-08 15:30:00|6096.4|6094.6|6095.9|6094.1|6100|6098.2|6095.8|6094|249
1686238500000|2023-06-08 15:35:00|6095.8|6094|6096.3|6094.5|6096.7|6094.9|6094.6|6092.8|157
1686238800000|2023-06-08 15:40:00|6096.2|6094.4|6095.6|6093.8|6096.7|6094.9|6095|6093.2|160
1686239100000|2023-06-08 15:45:00|6095.7|6093.9|6094.4|6092.6|6096.5|6094.7|6092.5|6090.7|258
1686239400000|2023-06-08 15:50:00|6094.3|6092.5|6094.7|6092.9|6096.3|6094.5|6092.6|6090.8|198
1686239700000|2023-06-08 15:55:00|6094.8|6093|6092.9|6091.1|6095.4|6093.6|6092.3|6090.5|171
1686240000000|2023-06-08 16:00:00|6093|6091.2|6092.1|6090.3|6093.5|6091.7|6091.6|6089.8|221
1686240300000|2023-06-08 16:05:00|6092.2|6090.4|6092.2|6090.4|6092.7|6090.9|6090.9|6089.1|159
1686240600000|2023-06-08 16:10:00|6092.1|6090.3|6093.7|6091.9|6094.9|6093.1|6091.3|6089.5|146
1686240900000|2023-06-08 16:15:00|6093.8|6092|6094.9|6093.1|6095.6|6093.8|6092.6|6090.8|146
1686241200000|2023-06-08 16:20:00|6095.1|6093.3|6096.4|6094.6|6097|6095.2|6095.1|6093.3|146
1686241500000|2023-06-08 16:25:00|6096.3|6094.5|6100|6098.2|6100.1|6098.3|6094.5|6092.7|202
1686241800000|2023-06-08 16:30:00|6100.1|6098.3|6098|6096.2|6100.2|6098.4|6097.8|6096|194
1686242100000|2023-06-08 16:35:00|6097.9|6096.1|6096.4|6094.6|6098|6096.2|6095.7|6093.9|155
1686242400000|2023-06-08 16:40:00|6096.5|6094.7|6096.1|6094.3|6096.8|6095|6095.5|6093.7|107
1686242700000|2023-06-08 16:45:00|6096.3|6094.5|6095.7|6093.9|6096.9|6095.1|6095.3|6093.5|109
1686243000000|2023-06-08 16:50:00|6095.6|6093.8|6095.3|6093.5|6096|6094.2|6094.4|6092.6|145
1686243300000|2023-06-08 16:55:00|6095|6093.2|6095.3|6093.5|6095.4|6093.6|6094.6|6092.8|125
1686243600000|2023-06-08 17:00:00|6095.2|6093.4|6092.8|6091|6095.3|6093.5|6092.8|6091|107
1686243900000|2023-06-08 17:05:00|6092.9|6091.1|6092.5|6090.7|6093.1|6091.3|6091.7|6089.9|100
1686244200000|2023-06-08 17:10:00|6092.6|6090.8|6094.5|6092.7|6094.5|6092.7|6091.9|6090.1|112
1686244500000|2023-06-08 17:15:00|6094.6|6092.8|6096.3|6094.5|6096.5|6094.7|6094.3|6092.5|115
1686244800000|2023-06-08 17:20:00|6096.4|6094.6|6094.3|6092.5|6096.5|6094.7|6093.2|6091.4|141
1686245100000|2023-06-08 17:25:00|6094.4|6092.6|6096.3|6094.5|6097|6095.2|6094.2|6092.4|148
1686245400000|2023-06-08 17:30:00|6096.1|6094.3|6096.6|6094.8|6096.9|6095.1|6095.3|6093.5|82
1686245700000|2023-06-08 17:35:00|6096.5|6094.7|6096.4|6094.6|6097|6095.2|6095.9|6094.1|108
1686246000000|2023-06-08 17:40:00|6096.5|6094.7|6095.7|6093.9|6096.5|6094.7|6094.5|6092.7|111
1686246300000|2023-06-08 17:45:00|6095.6|6093.8|6092.7|6090.9|6095.6|6093.8|6092|6090.2|89
1686246600000|2023-06-08 17:50:00|6092.8|6091|6093.5|6091.7|6095.1|6093.3|6092.6|6090.8|116
1686246900000|2023-06-08 17:55:00|6093.4|6091.6|6093.9|6092.1|6095.5|6093.7|6093.1|6091.3|124
1686247200000|2023-06-08 18:00:00|6094|6092.2|6094.2|6092.4|6094.5|6092.7|6094|6092.2|105
1686247500000|2023-06-08 18:05:00|6094.3|6092.5|6092.6|6090.8|6094.9|6093.1|6092.4|6090.6|67
1686247800000|2023-06-08 18:10:00|6092.7|6090.9|6092.4|6090.6|6092.9|6091.1|6091.9|6090.1|109
1686248100000|2023-06-08 18:15:00|6092.5|6090.7|6091.7|6089.9|6093.4|6091.6|6091|6089.2|110
1686248400000|2023-06-08 18:20:00|6091.8|6090|6091.3|6089.5|6092.5|6090.7|6091|6089.2|66
1686248700000|2023-06-08 18:25:00|6091.2|6089.4|6092.5|6090.7|6092.8|6091|6091|6089.2|74
1686249000000|2023-06-08 18:30:00|6092.4|6090.6|6092.2|6090.4|6093.2|6091.4|6091.9|6090.1|112
1686249300000|2023-06-08 18:35:00|6092.1|6090.3|6092.9|6091.1|6094.4|6092.6|6092|6090.2|85
1686249600000|2023-06-08 18:40:00|6093|6091.2|6094.2|6092.4|6095.2|6093.4|6092.5|6090.7|78
1686249900000|2023-06-08 18:45:00|6094.1|6092.3|6093.8|6092|6094.8|6093|6093.6|6091.8|99
1686250200000|2023-06-08 18:50:00|6093.7|6091.9|6095.5|6093.7|6095.5|6093.7|6093.5|6091.7|114
1686250500000|2023-06-08 18:55:00|6095.4|6093.6|6098.3|6095.3|6098.5|6095.5|6095.4|6093.6|114
1686250800000|2023-06-08 19:00:00|6097.7|6094.7|6097.4|6095.6|6097.8|6095.6|6095.8|6093.5|104
1686251100000|2023-06-08 19:05:00|6097.1|6095.3|6095.2|6093.4|6097.1|6095.3|6094.6|6092.1|90
1686251400000|2023-06-08 19:10:00|6095.3|6093.5|6098.1|6096.3|6098.5|6096.7|6095.2|6093.4|97
1686251700000|2023-06-08 19:15:00|6098|6096.2|6095.8|6094|6098.1|6096.3|6095.6|6093.8|74
1686252000000|2023-06-08 19:20:00|6095.9|6094.1|6097.1|6095.3|6097.9|6096.1|6095.9|6094.1|97
1686252300000|2023-06-08 19:25:00|6097|6095.2|6096.3|6094.5|6097.1|6095.3|6095.2|6093.4|111
1686252600000|2023-06-08 19:30:00|6096.2|6094.4|6096|6094.2|6097.5|6095.7|6095.4|6093.6|111
1686252900000|2023-06-08 19:35:00|6096.1|6094.3|6096.4|6094.6|6096.9|6095.1|6096.1|6094.3|79
1686253200000|2023-06-08 19:40:00|6096.5|6094.7|6099.5|6097.7|6099.9|6098.1|6096.2|6094.4|99
1686253500000|2023-06-08 19:45:00|6099.4|6097.6|6099.3|6097.5|6099.6|6097.8|6097.6|6095.8|81
1686253800000|2023-06-08 19:50:00|6099.4|6097.6|6099.1|6097.3|6099.5|6097.7|6098.1|6096.3|103
1686254100000|2023-06-08 19:55:00|6099|6097.2|6097.4|6095.6|6099.1|6097.3|6097.1|6095.3|77
1686254400000|2023-06-08 20:00:00|6097.3|6095.5|6098.4|6096.6|6099.6|6097.8|6097.1|6095.3|113
1686254700000|2023-06-08 20:05:00|6098.5|6096.7|6098.1|6096.3|6099.1|6097.3|6098.1|6096.3|119
1686255000000|2023-06-08 20:10:00|6098.2|6096.4|6099|6097.2|6099.1|6097.3|6097.7|6095.9|92
1686255300000|2023-06-08 20:15:00|6098.9|6097.1|6097.9|6096.1|6098.9|6097.1|6097.9|6096.1|71
1686255600000|2023-06-08 20:20:00|6097.8|6096|6097.7|6094.7|6098.9|6097.1|6097.3|6094.7|50
1686255900000|2023-06-08 20:25:00|6097.8|6094.8|6097.4|6095.6|6097.9|6095.7|6097.3|6094.7|67
1686256200000|2023-06-08 20:30:00|6097.3|6095.5|6096.3|6094.5|6097.4|6095.6|6096.3|6094.5|45
1686256500000|2023-06-08 20:35:00|6096.4|6094.6|6096.8|6095|6096.9|6095.1|6095.5|6093.4|51
1686256800000|2023-06-08 20:40:00|6096.9|6095.1|6096.1|6094.3|6096.9|6095.1|6095.9|6094.1|94
1686257100000|2023-06-08 20:45:00|6096|6094.2|6097|6095.2|6097.6|6095.3|6095.8|6094|46
1686257400000|2023-06-08 20:50:00|6097.1|6095.3|6096.7|6093.7|6097.4|6095.3|6096.3|6093.3|56
1686257700000|2023-06-08 20:55:00|6097.6|6092.8|6097.6|6092.5|6098.1|6093.3|6097|6092.2|85
1686258000000|2023-06-08 21:00:00|6102|6090.5|6102.2|6090.5|6102.2|6090.5|6101.5|6089.7|11
1686258300000|2023-06-08 21:05:00|6101.9|6090.1|6100.3|6090.6|6102.2|6090.8|6099.7|6089.5|26
1686258600000|2023-06-08 21:10:00|6101|6090.3|6099.7|6090.7|6101|6091.3|6099.7|6090.1|32
1686258900000|2023-06-08 21:15:00|6100.2|6090.6|6099.7|6091.2|6102.2|6094|6099.4|6090.2|58
1686259200000|2023-06-08 21:20:00|6099.6|6091|6099.5|6090.5|6100.6|6091|6090.9|6079.1|123
1686259500000|2023-06-08 21:25:00|6099.9|6090.1|6098.7|6090.9|6100.1|6091.7|6098.4|6089.7|51
1686259800000|2023-06-08 21:30:00|6098.6|6090.8|6098.9|6091.1|6099.7|6091.6|6098.6|6089.9|47
1686260100000|2023-06-08 21:35:00|6099.3|6091.2|6098.5|6091.6|6099.3|6091.6|6098.4|6090.8|41
1686260400000|2023-06-08 21:40:00|6099.2|6090.8|6096|6090.2|6099.2|6090.8|6096|6089.7|59
1686260700000|2023-06-08 21:45:00|6096.1|6090.1|6095.1|6090.3|6096.4|6091.4|6095.1|6089.6|59
1686261000000|2023-06-08 21:50:00|6095|6090.2|6095.1|6090.3|6095.2|6090.4|6095|6090.2|10
1686261300000|2023-06-08 21:55:00|6095|6090.2|6095.7|6090|6095.8|6090.7|6095|6089.9|33
1686261600000|2023-06-08 22:00:00|6095.8|6089.9|6097.2|6092.4|6097.3|6092.5|6095.4|6089.6|69
1686261900000|2023-06-08 22:05:00|6096.3|6093.3|6097.5|6094.5|6097.7|6094.7|6096.3|6093.3|30
1686262200000|2023-06-08 22:10:00|6097.6|6094.6|6098|6095|6098.2|6095.2|6096.1|6093.1|39
1686262500000|2023-06-08 22:15:00|6097.9|6094.9|6096.4|6093.4|6098|6095|6096.1|6093.1|51
1686262800000|2023-06-08 22:20:00|6096.3|6093.3|6097.4|6094.4|6097.5|6094.5|6096.3|6093.3|37
1686263100000|2023-06-08 22:25:00|6097.5|6094.5|6097|6094|6097.7|6095.1|6096.9|6094|32
1686263400000|2023-06-08 22:30:00|6097.1|6094.1|6096.3|6094.5|6097.6|6094.6|6096.3|6093.8|44
1686263700000|2023-06-08 22:35:00|6096.4|6094.6|6097|6094|6097.2|6095|6096.4|6093.9|19
1686264000000|2023-06-08 22:40:00|6096.9|6093.9|6096.8|6093.8|6097|6094.6|6096.2|6093.8|18
1686264300000|2023-06-08 22:45:00|6096.9|6093.9|6097.5|6094.5|6097.6|6094.9|6096.2|6093.8|54
1686264600000|2023-06-08 22:50:00|6097.4|6094.4|6097|6094|6097.7|6094.7|6096.7|6093.7|62
1686264900000|2023-06-08 22:55:00|6096.9|6093.9|6098.1|6095.1|6098.6|6095.6|6096.8|6093.8|79
1686265200000|2023-06-08 23:00:00|6097.9|6094.9|6098.3|6096.5|6099|6096.7|6097.9|6094.9|91
1686265500000|2023-06-08 23:05:00|6098.9|6095.9|6097.9|6096.1|6099.2|6096.8|6097.9|6095.5|87
1686265800000|2023-06-08 23:10:00|6098|6096.2|6098.2|6095.2|6099|6096.2|6098|6095.2|36
1686266100000|2023-06-08 23:15:00|6098.1|6095.1|6097.1|6095.3|6098.2|6095.7|6097|6095.1|47
1686266400000|2023-06-08 23:20:00|6097|6095.2|6097.1|6095.3|6098|6096.2|6097|6095.2|41
1686266700000|2023-06-08 23:25:00|6097.2|6095.4|6096.9|6095.1|6097.9|6095.6|6096.8|6094.4|42
1686267000000|2023-06-08 23:30:00|6096.8|6095|6098|6096.2|6098.2|6096.2|6096.7|6094|84
1686267300000|2023-06-08 23:35:00|6097.9|6096.1|6098.2|6096.4|6098.2|6096.4|6097.5|6095.7|26
1686267600000|2023-06-08 23:40:00|6098.1|6096.3|6098.5|6096.7|6098.8|6096.7|6098|6095.6|33
1686267900000|2023-06-08 23:45:00|6098.4|6096.6|6097.6|6095.8|6098.4|6096.6|6097.6|6095.8|36
1686268200000|2023-06-08 23:50:00|6097.7|6095.9|6097.2|6095.4|6097.7|6095.9|6096.9|6095.1|31
1686268500000|2023-06-08 23:55:00|6097.1|6095.3|6094.5|6092.7|6097.1|6095.3|6094.4|6092.6|73
1686268800000|2023-06-09 00:00:00|6094.6|6092.8|6097.3|6095.5|6099|6097.2|6094.4|6092.6|124
1686269100000|2023-06-09 00:05:00|6097.4|6095.6|6095.7|6093.9|6097.8|6096|6095.3|6093.3|151
1686269400000|2023-06-09 00:10:00|6095.8|6094|6098.1|6096.3|6098.6|6096.7|6095.4|6093.2|153
1686269700000|2023-06-09 00:15:00|6098|6096.2|6095.9|6094.1|6098.5|6096.7|6095.7|6093.9|135
1686270000000|2023-06-09 00:20:00|6096|6094.2|6097.3|6095.5|6098.5|6096.7|6096|6094.2|93
1686270300000|2023-06-09 00:25:00|6097.2|6095.4|6097.2|6095.4|6097.3|6095.5|6094.4|6092.6|105
1686270600000|2023-06-09 00:30:00|6097|6095.2|6097.7|6095.9|6097.9|6096.1|6096.6|6094.8|60
1686270900000|2023-06-09 00:35:00|6097.8|6096|6099.8|6098|6099.9|6098.1|6097.5|6095.7|98
1686271200000|2023-06-09 00:40:00|6099.9|6098.1|6095.2|6093.4|6099.9|6098.1|6094.4|6092.6|127
1686271500000|2023-06-09 00:45:00|6095.1|6093.3|6095.6|6093.8|6095.6|6093.8|6093.9|6092.1|71
1686271800000|2023-06-09 00:50:00|6095.5|6093.7|6095.6|6093.8|6096.4|6094.6|6094.2|6092.4|95
1686272100000|2023-06-09 00:55:00|6095.9|6094.1|6093.8|6092|6096.3|6094.5|6093.3|6091.5|149
1686272400000|2023-06-09 01:00:00|6093.6|6091.8|6096.5|6094.7|6096.7|6094.9|6093.6|6091.8|139
1686272700000|2023-06-09 01:05:00|6096.4|6094.6|6096.2|6094.4|6097.2|6095.4|6095.4|6093.2|115
1686273000000|2023-06-09 01:10:00|6096.5|6094.7|6096.7|6093.7|6097.2|6095.4|6095.5|6093.3|112
1686273300000|2023-06-09 01:15:00|6096.1|6094.3|6094.2|6092.4|6096.6|6094.8|6093.5|6091.3|139
1686273600000|2023-06-09 01:20:00|6094.3|6092.5|6095.6|6093.8|6095.7|6093.9|6093.4|6091.6|93
1686273900000|2023-06-09 01:25:00|6095.5|6093.7|6093.2|6090.2|6095.6|6093.8|6092.7|6090.2|117
1686274200000|2023-06-09 01:30:00|6093.3|6090.3|6092.5|6090.7|6094|6091.4|6090.1|6088.3|211
1686274500000|2023-06-09 01:35:00|6092.6|6090.8|6094.5|6092.7|6095.5|6093.7|6092.5|6090.7|203
1686274800000|2023-06-09 01:40:00|6094.6|6092.8|6090.9|6089.1|6094.6|6092.8|6090.3|6088.5|153
1686275100000|2023-06-09 01:45:00|6090.8|6089|6092.6|6090.8|6092.8|6091|6090.2|6088.4|166
1686275400000|2023-06-09 01:50:00|6092.7|6090.9|6091.3|6089.5|6093.5|6091.7|6091.1|6089.3|147
1686275700000|2023-06-09 01:55:00|6091.2|6089.4|6091.3|6089.5|6091.3|6089.5|6089.9|6088.1|124
1686276000000|2023-06-09 02:00:00|6091.2|6089.4|6089|6087.2|6091.6|6089.8|6088.5|6086.7|144
1686276300000|2023-06-09 02:05:00|6089.1|6087.3|6089.4|6087.6|6090.5|6088.7|6088.4|6086.6|144
1686276600000|2023-06-09 02:10:00|6089.3|6087.5|6089.1|6087.3|6090.7|6088.9|6088.7|6086.9|119
1686276900000|2023-06-09 02:15:00|6089|6087.2|6089.7|6087.9|6090.5|6088.2|6088.8|6087|116
1686277200000|2023-06-09 02:20:00|6089.6|6087.8|6089|6087.2|6089.7|6087.9|6088.6|6086.8|98
1686277500000|2023-06-09 02:25:00|6088.9|6087.1|6089.8|6088|6090.5|6088.7|6088.6|6086.8|112
1686277800000|2023-06-09 02:30:00|6089.9|6088.1|6093|6091.2|6093.5|6091.7|6089.8|6088|86
1686278100000|2023-06-09 02:35:00|6093.1|6091.3|6093.4|6091.6|6094.5|6092.7|6093.1|6091.3|80
1686278400000|2023-06-09 02:40:00|6093.5|6091.7|6092.3|6089.3|6094|6091.7|6090.6|6088.8|113
1686278700000|2023-06-09 02:45:00|6091.7|6089.9|6090.1|6088.3|6092.1|6090.3|6089.6|6087.8|142
1686279000000|2023-06-09 02:50:00|6090.2|6088.4|6090.7|6088.9|6091|6089.2|6089.5|6087.7|84
1686279300000|2023-06-09 02:55:00|6090.6|6088.8|6090.5|6088.7|6091.1|6089.2|6089.9|6088.1|114
1686279600000|2023-06-09 03:00:00|6090.6|6088.8|6092.8|6091|6092.9|6091.1|6090.5|6088.7|150
1686279900000|2023-06-09 03:05:00|6092.7|6090.9|6092.6|6090.8|6092.9|6091.1|6092|6090.2|92
1686280200000|2023-06-09 03:10:00|6092.5|6090.7|6092.2|6090.4|6092.5|6090.7|6091.4|6089.6|109
1686280500000|2023-06-09 03:15:00|6092.1|6090.3|6092.8|6091|6093|6091.2|6091.1|6089.3|117
1686280800000|2023-06-09 03:20:00|6092.7|6090.9|6092.1|6090.3|6092.8|6091|6090.6|6088.8|122
1686281100000|2023-06-09 03:25:00|6092|6090.2|6092.4|6090.6|6092.4|6090.6|6090.6|6088.8|93
1686281400000|2023-06-09 03:30:00|6092.7|6090.9|6092.6|6090.8|6093.3|6091.5|6091.8|6090|78
1686281700000|2023-06-09 03:35:00|6092.7|6090.9|6092.1|6090.3|6093.1|6091.3|6091.7|6089.9|89
1686282000000|2023-06-09 03:40:00|6092|6090.2|6091.4|6089.6|6092.9|6091.1|6091.3|6089.5|62
1686282300000|2023-06-09 03:45:00|6091.3|6089.5|6091|6089.2|6091.4|6089.6|6090.2|6088.4|79
1686282600000|2023-06-09 03:50:00|6090.9|6089.1|6089|6087.2|6091.2|6089.4|6088.7|6086.9|146
1686282900000|2023-06-09 03:55:00|6088.9|6087.1|6089.3|6087.5|6089.9|6088.1|6088.9|6087.1|101
1686283200000|2023-06-09 04:00:00|6089.4|6087.6|6090.1|6088.3|6090.3|6088.5|6089|6087.2|91
1686283500000|2023-06-09 04:05:00|6090.2|6088.4|6088.4|6086.6|6090.2|6088.4|6088.4|6086.6|67
1686283800000|2023-06-09 04:10:00|6088.3|6086.5|6087.5|6085.7|6088.8|6087|6087|6085.2|114
1686284100000|2023-06-09 04:15:00|6087.6|6085.8|6086.6|6084.8|6089|6087.2|6086.3|6084.5|112
1686284400000|2023-06-09 04:20:00|6086.5|6084.7|6086.6|6084.8|6086.9|6085.1|6085.9|6084.1|73
1686284700000|2023-06-09 04:25:00|6086.4|6084.6|6087.1|6085.3|6087.7|6085.9|6086.3|6084.5|56
1686285000000|2023-06-09 04:30:00|6087.2|6085.4|6088|6086.2|6088|6086.2|6087.1|6085.3|106
1686285300000|2023-06-09 04:35:00|6087.9|6086.1|6087.9|6086.1|6088.6|6086.8|6087.4|6085.6|128
1686285600000|2023-06-09 04:40:00|6087.8|6086|6087.9|6086.1|6088.5|6086.7|6087|6085.2|73
1686285900000|2023-06-09 04:45:00|6088|6086.2|6087.9|6086.1|6088.4|6086.6|6087.3|6085.5|95
1686286200000|2023-06-09 04:50:00|6087.8|6086|6088.1|6086.3|6088.5|6086.7|6087.1|6085.3|84
1686286500000|2023-06-09 04:55:00|6088.2|6086.4|6088.4|6086.6|6089|6087.2|6088.1|6086.3|127
1686286800000|2023-06-09 05:00:00|6088.5|6086.7|6089.6|6087.8|6089.6|6087.8|6088.2|6086.4|124
1686287100000|2023-06-09 05:05:00|6089.7|6087.9|6089.7|6087.9|6090.4|6088.6|6089.3|6087.5|90
1686287400000|2023-06-09 05:10:00|6089.8|6088|6089.7|6087.9|6090.3|6088.5|6089.2|6087.4|99
1686287700000|2023-06-09 05:15:00|6089.8|6088|6089.4|6087.6|6090.1|6088.3|6089|6087.2|96
1686288000000|2023-06-09 05:20:00|6089.5|6087.7|6089.3|6087.5|6089.9|6088.1|6088.6|6086.8|97
1686288300000|2023-06-09 05:25:00|6089.2|6087.4|6090.5|6088.7|6090.6|6088.8|6088.5|6086.7|90
1686288600000|2023-06-09 05:30:00|6090.6|6088.8|6088.4|6086.6|6090.6|6088.8|6087.5|6085.7|123
1686288900000|2023-06-09 05:35:00|6088.3|6086.5|6091.2|6089.4|6091.9|6090|6088.3|6086.4|120
1686289200000|2023-06-09 05:40:00|6091.3|6089.5|6093.5|6091.7|6094.3|6092.1|6091.2|6089.4|138
1686289500000|2023-06-09 05:45:00|6093.7|6091.9|6096.2|6094.4|6097.1|6095.3|6093.7|6091.9|179
1686289800000|2023-06-09 05:50:00|6096.3|6094.5|6095.6|6093.8|6096.9|6095|6095.1|6093.3|161
1686290100000|2023-06-09 05:55:00|6095.7|6093.9|6094.7|6092.9|6096.6|6094.8|6094.3|6092.5|185
1686290400000|2023-06-09 06:00:00|6094.6|6092.8|6094|6092.2|6095|6093.2|6092.5|6090.7|192
1686290700000|2023-06-09 06:05:00|6093.7|6091.9|6091.5|6089.7|6093.9|6092.1|6090.4|6088.6|174
1686291000000|2023-06-09 06:10:00|6091.4|6089.6|6093.8|6092|6093.8|6092|6091.1|6089.3|228
1686291300000|2023-06-09 06:15:00|6094.1|6092.3|6096.5|6094.7|6096.6|6094.8|6094.1|6092.3|195
1686291600000|2023-06-09 06:20:00|6096.4|6094.6|6094.5|6092.7|6096.6|6094.8|6094|6092.2|186
1686291900000|2023-06-09 06:25:00|6094.6|6092.8|6096.4|6094.6|6096.7|6094.9|6094.4|6092.6|192
1686292200000|2023-06-09 06:30:00|6096.5|6094.7|6097.4|6095.6|6097.5|6095.7|6095.2|6093.4|162
1686292500000|2023-06-09 06:35:00|6097.3|6095.5|6100.3|6098.5|6103.1|6101.3|6096.2|6094.4|171
1686292800000|2023-06-09 06:40:00|6100.4|6098.6|6101|6099.2|6101.2|6099.4|6098.9|6097.1|160
1686293100000|2023-06-09 06:45:00|6101.1|6099.3|6101.6|6099.8|6102.1|6100.3|6100.4|6098.6|200
1686293400000|2023-06-09 06:50:00|6101.7|6099.9|6102.4|6100.6|6102.9|6101.1|6101.3|6099.5|185
1686293700000|2023-06-09 06:55:00|6102.5|6100.7|6099.8|6098|6102.5|6100.7|6098.3|6096.5|188
1686294000000|2023-06-09 07:00:00|6099.7|6097.9|6097.9|6096.1|6100.5|6098.7|6097|6095.2|262
1686294300000|2023-06-09 07:05:00|6098|6096.2|6099|6097.2|6099.4|6097.6|6097.3|6095.5|243
1686294600000|2023-06-09 07:10:00|6099.1|6097.3|6096|6094.2|6099.1|6097.3|6095.3|6093.5|207
1686294900000|2023-06-09 07:15:00|6095.8|6094|6092.6|6090.8|6095.8|6094|6090|6088.2|247
1686295200000|2023-06-09 07:20:00|6092.5|6090.7|6094.7|6092.9|6095.3|6093.5|6092.5|6090.7|241
1686295500000|2023-06-09 07:25:00|6095.2|6093.4|6097.1|6095.3|6097.6|6095.8|6094.9|6093.1|242
1686295800000|2023-06-09 07:30:00|6096.9|6095.1|6097.5|6095.7|6098.4|6096.6|6095.3|6093.5|210
1686296100000|2023-06-09 07:35:00|6097.4|6095.6|6098.2|6096.4|6098.4|6096.6|6097.1|6095.3|144
1686296400000|2023-06-09 07:40:00|6098.1|6096.3|6099.2|6097.4|6099.3|6097.5|6095.9|6094.1|183
1686296700000|2023-06-09 07:45:00|6099.3|6097.5|6099.5|6097.7|6100.9|6099.1|6097.4|6095.6|200
1686297000000|2023-06-09 07:50:00|6099.3|6097.5|6102.5|6100.7|6103|6101.2|6098.7|6096.9|216
1686297300000|2023-06-09 07:55:00|6102.6|6100.8|6103.5|6101.7|6105.5|6103.7|6102.1|6100.3|202
1686297600000|2023-06-09 08:00:00|6103.8|6102|6101.2|6099.4|6104.5|6102.7|6100.3|6098.4|229
1686297900000|2023-06-09 08:05:00|6101.1|6099.3|6094.9|6093.1|6101.4|6099.6|6093.6|6091.8|240
1686298200000|2023-06-09 08:10:00|6094.8|6093|6094.5|6092.7|6095.9|6094.1|6093.4|6091.6|202
1686298500000|2023-06-09 08:15:00|6094.6|6092.8|6093.6|6091.8|6095.2|6093.4|6092.3|6090.5|161
1686298800000|2023-06-09 08:20:00|6093.7|6091.9|6094.5|6092.7|6096.3|6094.5|6093.7|6091.9|153
1686299100000|2023-06-09 08:25:00|6094.6|6092.8|6096.5|6094.7|6098.4|6096.6|6094.6|6092.8|151
1686299400000|2023-06-09 08:30:00|6096.7|6094.9|6095.6|6093.8|6097.1|6095.3|6094.2|6092.4|155
1686299700000|2023-06-09 08:35:00|6095.5|6093.7|6094.1|6092.3|6095.6|6093.8|6093.3|6091.5|154
1686300000000|2023-06-09 08:40:00|6094|6092.2|6095.4|6093.6|6096.8|6095|6093.9|6092.1|208
1686300300000|2023-06-09 08:45:00|6095.5|6093.7|6096.5|6094.7|6096.9|6095.1|6094.9|6093.1|165
1686300600000|2023-06-09 08:50:00|6096.6|6094.8|6095.9|6094.1|6097.9|6096.1|6095.8|6094|170
1686300900000|2023-06-09 08:55:00|6096.3|6094.5|6096.1|6094.3|6097.1|6095.3|6095.3|6093.5|151
1686301200000|2023-06-09 09:00:00|6096|6094.2|6097.9|6096.1|6099|6097.2|6096|6094.2|182
1686301500000|2023-06-09 09:05:00|6097.8|6096|6095.5|6093.7|6098.1|6096.3|6094|6092.2|107
1686301800000|2023-06-09 09:10:00|6095.4|6093.6|6095.7|6093.9|6095.7|6093.9|6094.5|6092.7|112
1686302100000|2023-06-09 09:15:00|6095.8|6094|6097.6|6095.8|6097.9|6096.1|6095.2|6093.4|152
1686302400000|2023-06-09 09:20:00|6097.5|6095.7|6095.9|6094.1|6098.9|6097.1|6095.9|6094.1|130
1686302700000|2023-06-09 09:25:00|6096|6094.2|6097.3|6095.5|6097.8|6096|6095.8|6094|143
1686303000000|2023-06-09 09:30:00|6097.4|6095.6|6096.2|6094.4|6098.3|6096.5|6095.7|6093.9|129
1686303300000|2023-06-09 09:35:00|6096.1|6094.3|6095.5|6093.7|6096.6|6094.8|6095|6093.2|100
1686303600000|2023-06-09 09:40:00|6095.4|6093.6|6094.7|6092.9|6095.7|6093.9|6094.3|6092.5|102
1686303900000|2023-06-09 09:45:00|6094.8|6093|6092.9|6091.1|6095.1|6093.3|6092.8|6091|117
1686304200000|2023-06-09 09:50:00|6092.8|6091|6091.5|6089.7|6092.8|6091|6090.1|6088.3|175
1686304500000|2023-06-09 09:55:00|6091.4|6089.6|6089.8|6088|6091.9|6090.1|6089.7|6087.9|165
1686304800000|2023-06-09 10:00:00|6089.7|6087.9|6093.5|6091.7|6094.1|6092.3|6089.7|6087.9|157
1686305100000|2023-06-09 10:05:00|6093.6|6091.8|6094.8|6093|6096.3|6094.5|6093.6|6091.8|107
1686305400000|2023-06-09 10:10:00|6094.7|6092.9|6095.8|6094|6095.8|6094|6094.4|6092.6|98
1686305700000|2023-06-09 10:15:00|6095.5|6093.7|6097.8|6096|6098|6096.2|6095.4|6093.6|108
1686306000000|2023-06-09 10:20:00|6098|6096.2|6097.6|6095.8|6098.2|6096.4|6096.9|6095.1|114
1686306300000|2023-06-09 10:25:00|6097.5|6095.7|6096.7|6094.9|6098.5|6096.7|6096.7|6094.9|97
1686306600000|2023-06-09 10:30:00|6096.8|6095|6096.5|6094.7|6097.6|6095.8|6095.2|6093.4|106
1686306900000|2023-06-09 10:35:00|6096.6|6094.8|6094.7|6092.9|6096.9|6095.1|6094.6|6092.8|74
1686307200000|2023-06-09 10:40:00|6094.6|6092.8|6096.2|6094.4|6096.6|6094.8|6094.4|6092.6|123
1686307500000|2023-06-09 10:45:00|6096|6094.2|6097.1|6095.3|6100.7|6098.9|6095.4|6093.6|171
1686307800000|2023-06-09 10:50:00|6097.2|6095.4|6099.1|6097.3|6099.4|6097.6|6097.2|6095.4|130
1686308100000|2023-06-09 10:55:00|6099.2|6097.4|6099.5|6097.7|6099.5|6097.7|6097.8|6096|143
1686308400000|2023-06-09 11:00:00|6099.7|6097.9|6100.4|6098.6|6101.2|6099.4|6099.7|6097.9|154
1686308700000|2023-06-09 11:05:00|6100.5|6098.7|6102.1|6100.3|6102.2|6100.4|6099.5|6097.7|119
1686309000000|2023-06-09 11:10:00|6102|6100.2|6107.8|6106|6109|6107.2|6102|6100.2|232
1686309300000|2023-06-09 11:15:00|6107.7|6105.9|6107.3|6105.5|6109.5|6107.7|6106.9|6105.1|188
1686309600000|2023-06-09 11:20:00|6107.4|6105.6|6107.2|6105.4|6108.5|6106.7|6106.4|6104.6|122
1686309900000|2023-06-09 11:25:00|6107.3|6105.5|6108.5|6106.7|6109|6107.2|6107.3|6105.5|184
1686310200000|2023-06-09 11:30:00|6108.4|6106.6|6107.4|6105.6|6109.8|6108|6107.4|6105.6|193
1686310500000|2023-06-09 11:35:00|6107.7|6105.9|6109.4|6107.6|6109.4|6107.6|6106.4|6104.6|168
1686310800000|2023-06-09 11:40:00|6109.5|6107.7|6110.3|6108.5|6111|6109.2|6109.1|6107.3|172
1686311100000|2023-06-09 11:45:00|6110.5|6108.7|6113.6|6111.8|6114.3|6112.5|6110.3|6108.5|201
1686311400000|2023-06-09 11:50:00|6113.5|6111.7|6117.2|6115.4|6118|6116.2|6113.5|6111.7|137
1686311700000|2023-06-09 11:55:00|6117.1|6115.3|6116.9|6115.1|6119.2|6117.4|6116.5|6114.7|206
1686312000000|2023-06-09 12:00:00|6117|6115.2|6115.3|6113.5|6118.5|6116.7|6114.5|6112.7|249
1686312300000|2023-06-09 12:05:00|6115|6113.2|6115.4|6113.6|6115.5|6113.7|6113.5|6111.7|134
1686312600000|2023-06-09 12:10:00|6115.3|6113.5|6114.5|6112.7|6116.2|6114.4|6114.4|6112.6|134
1686312900000|2023-06-09 12:15:00|6114.6|6112.8|6118.7|6116.9|6118.8|6117|6114.4|6112.6|226
1686313200000|2023-06-09 12:20:00|6118.9|6117.1|6117.6|6115.8|6119.2|6117.4|6116.6|6114.8|263
1686313500000|2023-06-09 12:25:00|6117.5|6115.7|6117.5|6115.7|6117.5|6115.7|6116.6|6114.8|161
1686313800000|2023-06-09 12:30:00|6117.8|6116|6119.7|6117.9|6125.2|6123.4|6117.8|6116|491
1686314100000|2023-06-09 12:35:00|6119.6|6117.8|6121.6|6119.8|6123|6121.2|6119.1|6117.3|352
1686314400000|2023-06-09 12:40:00|6121.4|6119.6|6121.8|6120|6122.5|6120.7|6120.3|6118.5|286
1686314700000|2023-06-09 12:45:00|6121.9|6120.1|6122.9|6121.1|6123.1|6121.3|6120.3|6118.5|307
1686315000000|2023-06-09 12:50:00|6123|6121.2|6120.2|6118.4|6123.6|6121.8|6120.2|6118.4|261
1686315300000|2023-06-09 12:55:00|6120.1|6118.3|6128.4|6126.6|6128.9|6127.1|6118.2|6116.4|363
1686315600000|2023-06-09 13:00:00|6128.5|6126.7|6124.6|6122.8|6130.4|6128.6|6123.3|6121.5|320
1686315900000|2023-06-09 13:05:00|6124.7|6122.9|6128.4|6126.6|6128.9|6127.1|6124.7|6122.9|192
1686316200000|2023-06-09 13:10:00|6128.5|6126.7|6130.1|6128.3|6130.8|6129|6128.5|6126.7|236
1686316500000|2023-06-09 13:15:00|6130.2|6128.4|6133.3|6131.5|6133.8|6132|6128.9|6127.1|254
1686316800000|2023-06-09 13:20:00|6133.2|6131.4|6139.5|6137.7|6139.5|6137.7|6132.8|6131|239
1686317100000|2023-06-09 13:25:00|6139.4|6137.6|6138.7|6136.9|6139.4|6137.6|6136.3|6134.5|218
1686317400000|2023-06-09 13:30:00|6138.8|6137|6139.9|6138.1|6140|6138.2|6135.8|6134|348
1686317700000|2023-06-09 13:35:00|6140|6138.2|6136.7|6134.9|6140|6138.2|6134.2|6132.4|347
1686318000000|2023-06-09 13:40:00|6136.8|6135|6130.8|6129|6137|6135.2|6128.9|6127.1|376
1686318300000|2023-06-09 13:45:00|6130.7|6128.9|6129.4|6127.6|6133.2|6131.4|6129.1|6127.3|321
1686318600000|2023-06-09 13:50:00|6129.5|6127.7|6129.6|6127.8|6131.1|6129.3|6128.5|6126.7|244
1686318900000|2023-06-09 13:55:00|6129.5|6127.7|6128.8|6127|6130.7|6128.9|6126.8|6125|237
1686319200000|2023-06-09 14:00:00|6128.9|6127.1|6129|6127.2|6130.3|6128.5|6125.5|6123.7|315
1686319500000|2023-06-09 14:05:00|6129.2|6127.4|6126.7|6124.9|6129.7|6127.9|6125.6|6123.8|260
1686319800000|2023-06-09 14:10:00|6126.8|6125|6129.9|6128.1|6130.6|6128.8|6125.9|6124.1|255
1686320100000|2023-06-09 14:15:00|6130|6128.2|6132.2|6130.4|6132.5|6130.7|6130|6128.2|200
1686320400000|2023-06-09 14:20:00|6132.3|6130.5|6133.4|6131.6|6135.1|6133.3|6132|6130.2|177
1686320700000|2023-06-09 14:25:00|6133.5|6131.7|6135|6133.2|6136|6134.2|6133.5|6131.7|241
1686321000000|2023-06-09 14:30:00|6135.1|6133.3|6132.8|6131|6136.3|6134.5|6132.1|6130.3|256
1686321300000|2023-06-09 14:35:00|6133|6131.2|6133.1|6131.3|6133.3|6131.5|6130.3|6128.5|260
1686321600000|2023-06-09 14:40:00|6133.3|6131.5|6131.7|6129.9|6134.1|6132.3|6130.1|6128.3|291
1686321900000|2023-06-09 14:45:00|6131.8|6130|6131.9|6130.1|6133.8|6132|6130.8|6129|244
1686322200000|2023-06-09 14:50:00|6132.2|6130.4|6131.5|6129.7|6132.2|6130.4|6128.2|6126.4|308
1686322500000|2023-06-09 14:55:00|6131.7|6129.9|6130.9|6129.1|6132.7|6130.9|6129.4|6127.6|319
1686322800000|2023-06-09 15:00:00|6130.8|6129|6129.1|6127.3|6132.1|6130.3|6128.7|6126.9|270
1686323100000|2023-06-09 15:05:00|6129.3|6127.5|6132.6|6130.8|6132.7|6130.9|6128.9|6127.1|213
1686323400000|2023-06-09 15:10:00|6132.8|6131|6134.1|6132.3|6135.2|6133.4|6132.8|6131|155
1686323700000|2023-06-09 15:15:00|6134|6132.2|6134.2|6132.4|6135.3|6133.5|6132.8|6131|182
1686324000000|2023-06-09 15:20:00|6134.1|6132.3|6131.8|6130|6134.5|6132.7|6130.4|6128.6|162
1686324300000|2023-06-09 15:25:00|6131.7|6129.9|6130.7|6128.9|6132.3|6130.5|6130.7|6128.9|217
1686324600000|2023-06-09 15:30:00|6130.4|6128.6|6130.7|6128.9|6132.3|6130.5|6128.5|6126.7|199
1686324900000|2023-06-09 15:35:00|6130.8|6129|6130|6128.2|6132.1|6130.3|6129.9|6127.6|143
1686325200000|2023-06-09 15:40:00|6130.1|6128.3|6129.1|6127.3|6130.3|6128.5|6128.4|6126.6|182
1686325500000|2023-06-09 15:45:00|6129|6127.2|6128|6126.2|6129.8|6128|6127.7|6125.9|173
1686325800000|2023-06-09 15:50:00|6127.9|6126.1|6129.3|6127.5|6129.6|6127.8|6127|6125.2|141
1686326100000|2023-06-09 15:55:00|6129.2|6127.4|6127.4|6125.6|6129.5|6127.7|6127.4|6125.6|118
1686326400000|2023-06-09 16:00:00|6127.5|6125.7|6128.6|6125.6|6129.1|6126.6|6126.3|6123.5|186
1686326700000|2023-06-09 16:05:00|6128.7|6125.7|6129|6127.2|6129.7|6127.4|6127.9|6125.4|152
1686327000000|2023-06-09 16:10:00|6129.1|6127.3|6131|6128|6131|6129|6128.8|6126.7|103
1686327300000|2023-06-09 16:15:00|6130.9|6127.9|6131.3|6129.5|6132|6129.6|6129.4|6127.3|133
1686327600000|2023-06-09 16:20:00|6131.4|6129.6|6130.9|6127.9|6131.9|6129.7|6129|6127|116
1686327900000|2023-06-09 16:25:00|6130.1|6128.3|6127.5|6125.7|6130.9|6128.3|6127|6124.6|166
1686328200000|2023-06-09 16:30:00|6127.6|6125.8|6127|6125.2|6129|6126.3|6127|6124.6|173
1686328500000|2023-06-09 16:35:00|6127.1|6125.3|6127|6124|6128|6125.5|6126.6|6123.6|142
1686328800000|2023-06-09 16:40:00|6127.1|6124.1|6128.5|6125.5|6129.6|6127|6126.2|6123.6|115
1686329100000|2023-06-09 16:45:00|6128.2|6125.2|6129.6|6126.6|6129.8|6126.8|6127|6124.6|127
1686329400000|2023-06-09 16:50:00|6129.9|6126.9|6129.5|6126.5|6131.1|6128.5|6129.4|6126.4|104
1686329700000|2023-06-09 16:55:00|6129.4|6126.4|6129.6|6126.6|6130.1|6127.2|6128.7|6125.7|115
1686330000000|2023-06-09 17:00:00|6129.5|6126.5|6129.5|6126.5|6130.1|6127.2|6128.6|6125.6|165
1686330300000|2023-06-09 17:05:00|6129.6|6126.6|6130.1|6128.3|6131.7|6128.7|6129.5|6126.5|115
1686330600000|2023-06-09 17:10:00|6129.9|6128.1|6130.5|6127.5|6130.6|6128.3|6128.9|6126.5|100
1686330900000|2023-06-09 17:15:00|6130.6|6127.6|6128.9|6125.9|6130.7|6127.7|6127.9|6125.6|121
1686331200000|2023-06-09 17:20:00|6128.2|6126.4|6128.6|6126.8|6129.1|6126.8|6126.9|6124.6|114
1686331500000|2023-06-09 17:25:00|6128.5|6126.7|6128.1|6126.3|6129.2|6127|6127.9|6125.6|106
1686331800000|2023-06-09 17:30:00|6128.2|6126.4|6128.1|6126.3|6129.1|6126.8|6127.9|6125.5|130
1686332100000|2023-06-09 17:35:00|6128.2|6126.4|6129|6126|6129.1|6126.7|6128|6125.9|129
1686332400000|2023-06-09 17:40:00|6128.5|6126.7|6129.5|6126.5|6130.1|6128.2|6128.3|6126.1|100
1686332700000|2023-06-09 17:45:00|6129.6|6126.6|6128.9|6127.1|6130.7|6128.3|6128.6|6126.2|53
1686333000000|2023-06-09 17:50:00|6128.8|6127|6128.5|6125.5|6129.1|6127.1|6127.3|6125.4|62
1686333300000|2023-06-09 17:55:00|6128.4|6125.4|6127.6|6125.8|6128.4|6125.8|6126.5|6123.9|122
1686333600000|2023-06-09 18:00:00|6127.7|6125.9|6128.4|6125.4|6128.7|6126.3|6127.2|6125.1|74
1686333900000|2023-06-09 18:05:00|6128.6|6125.6|6128.9|6125.9|6129|6126.5|6127.2|6124.7|100
1686334200000|2023-06-09 18:10:00|6129.3|6126.3|6129|6127.2|6129.6|6127.2|6129|6126.1|70
1686334500000|2023-06-09 18:15:00|6128.9|6127.1|6129.4|6126.4|6129.6|6127.2|6127.9|6125.5|115
1686334800000|2023-06-09 18:20:00|6129.2|6126.2|6128.8|6127|6129.9|6127.7|6128.6|6126.2|88
1686335100000|2023-06-09 18:25:00|6128.9|6127.1|6128.3|6125.3|6129.6|6127.3|6127.1|6124.6|139
1686335400000|2023-06-09 18:30:00|6128.5|6125.5|6128.2|6125.2|6128.7|6125.7|6127.3|6124.3|95
1686335700000|2023-06-09 18:35:00|6128.3|6125.3|6127.2|6124.2|6128.3|6125.5|6126.2|6124|107
1686336000000|2023-06-09 18:40:00|6127.1|6124.1|6127.7|6124.7|6128.3|6125.8|6126.6|6124.1|87
1686336300000|2023-06-09 18:45:00|6127.6|6124.6|6125.9|6124.1|6127.6|6124.6|6125|6122.7|110
1686336600000|2023-06-09 18:50:00|6126|6124.2|6126.6|6123.6|6127.1|6124.4|6126|6123.2|77
1686336900000|2023-06-09 18:55:00|6126.1|6124.3|6126.5|6124.7|6128.1|6125.7|6125.9|6124.1|131
1686337200000|2023-06-09 19:00:00|6126.6|6124.8|6128.8|6125.8|6128.9|6126.5|6126.1|6123.8|74
1686337500000|2023-06-09 19:05:00|6128.6|6125.6|6127.4|6125.6|6128.9|6126.6|6126.9|6125.1|73
1686337800000|2023-06-09 19:10:00|6127.3|6125.5|6129.1|6126.1|6129.1|6126.9|6127|6125.2|128
1686338100000|2023-06-09 19:15:00|6129.2|6126.2|6128.6|6126.8|6129.4|6127|6128.4|6125.4|96
1686338400000|2023-06-09 19:20:00|6128.7|6126.9|6127.5|6125.7|6128.9|6127.1|6127|6125.2|85
1686338700000|2023-06-09 19:25:00|6127.4|6125.6|6126|6124.2|6127.4|6125.6|6126|6124.2|47
1686339000000|2023-06-09 19:30:00|6126.1|6124.3|6127|6125.2|6127.4|6125.6|6126|6124.2|57
1686339300000|2023-06-09 19:35:00|6127.1|6125.3|6128|6126.2|6128.1|6126.2|6127|6124.5|176
1686339600000|2023-06-09 19:40:00|6128.1|6126.3|6128.5|6125.5|6129.5|6127.5|6127.9|6125.5|91
1686339900000|2023-06-09 19:45:00|6128.3|6125.3|6127.7|6125.9|6128.6|6126.3|6127.1|6124.7|83
1686340200000|2023-06-09 19:50:00|6127.6|6125.8|6127.3|6125.5|6128.1|6125.9|6127|6124.6|111
1686340500000|2023-06-09 19:55:00|6127.2|6125.4|6126.9|6123.9|6127.5|6125.7|6125.9|6123.8|140
1686340800000|2023-06-09 20:00:00|6126.8|6123.8|6128.7|6125.7|6130.3|6127.3|6126.8|6123.8|100
1686341100000|2023-06-09 20:05:00|6128.8|6125.8|6128.8|6125.8|6129.2|6126.2|6128.6|6125.6|47
1686341400000|2023-06-09 20:10:00|6128.7|6125.7|6128.6|6125.6|6128.9|6125.9|6128.5|6125.5|53
1686341700000|2023-06-09 20:15:00|6128.5|6125.5|6128.5|6125.5|6128.7|6125.7|6128|6125|61
1686342000000|2023-06-09 20:20:00|6128.4|6125.4|6129|6126|6129.1|6126.1|6128.4|6125.4|52
1686342300000|2023-06-09 20:25:00|6129.6|6126.6|6130.7|6127.7|6130.7|6127.7|6129.4|6126.4|52
1686342600000|2023-06-09 20:30:00|6130.5|6127.5|6130.1|6127.1|6130.7|6127.7|6130|6127|152
1686342900000|2023-06-09 20:35:00|6130.2|6127.2|6130.1|6127.1|6130.2|6127.2|6130|6127|84
1686343200000|2023-06-09 20:40:00|6130|6127|6130|6127|6130.2|6127.2|6129.6|6126.6|65
1686343500000|2023-06-09 20:45:00|6130.1|6127.1|6130|6127|6130.2|6127.2|6129.9|6126.9|66
1686343800000|2023-06-09 20:50:00|6129.9|6126.9|6131.3|6127.7|6131.3|6128|6129.8|6126.8|108
1686344100000|2023-06-09 20:55:00|6135.8|6124|6134.2|6125.9|6135.8|6126.8|6132.5|6123.4|343
1686513600000|2023-06-11 20:00:00|6127.9|6116.9|6127.4|6117.4|6127.9|6117.4|6127.4|6116.9|2
1686516900000|2023-06-11 20:55:00|6128.3|6116.5|6128.3|6116.5|6128.3|6116.5|6128.3|6116.5|1
1686517500000|2023-06-11 21:05:00|6127.8|6117|6127.8|6117|6127.8|6117|6127.8|6117|1
1686517800000|2023-06-11 21:10:00|6127.1|6121.3|6127.6|6121.8|6127.6|6121.8|6126.1|6120.3|14
1686518100000|2023-06-11 21:15:00|6126.5|6120.7|6129.6|6123.8|6129.7|6123.9|6124.6|6118.8|135
1686518400000|2023-06-11 21:20:00|6128.5|6122.7|6129.7|6123.9|6129.7|6123.9|6127.5|6121.7|84
1686518700000|2023-06-11 21:25:00|6129.6|6123.8|6129.3|6123.5|6129.6|6123.8|6125.9|6120.1|31
1686519000000|2023-06-11 21:30:00|6129.2|6123.4|6128.7|6122.9|6129.7|6123.9|6126.6|6120.8|75
1686519300000|2023-06-11 21:35:00|6128.6|6122.8|6128.1|6122.3|6129.5|6123.7|6127.4|6121.6|67
1686519600000|2023-06-11 21:40:00|6128.2|6122.4|6128.1|6122.3|6129.7|6123.9|6127.9|6122.1|39
1686519900000|2023-06-11 21:45:00|6128.2|6122.4|6128.1|6122.3|6130|6124.2|6127.7|6121.9|73
1686520200000|2023-06-11 21:50:00|6128.2|6122.4|6129.3|6123.5|6130.1|6124.3|6127.1|6121.3|51
1686520500000|2023-06-11 21:55:00|6129.4|6123.6|6129|6123.2|6130.1|6124.3|6128.7|6122.9|91
1686520800000|2023-06-11 22:00:00|6129.1|6123.3|6127.3|6122|6131|6125.2|6127.3|6121.9|90
1686521100000|2023-06-11 22:05:00|6126.4|6122.9|6123.5|6120.5|6126.4|6123|6123.5|6120.5|65
1686521400000|2023-06-11 22:10:00|6123.4|6120.4|6124.3|6121.3|6124.4|6121.4|6123.2|6120.2|57
1686521700000|2023-06-11 22:15:00|6124.4|6121.4|6125.9|6122.9|6126.1|6123.1|6124.4|6121.4|113
1686522000000|2023-06-11 22:20:00|6125.8|6122.8|6127.2|6124.2|6127.5|6124.5|6125.8|6122.8|88
1686522300000|2023-06-11 22:25:00|6126.7|6124.9|6126.9|6123.9|6127.4|6125|6126.6|6123.9|30
1686522600000|2023-06-11 22:30:00|6127|6124|6128.5|6125.5|6128.5|6125.5|6126.9|6123.9|26
1686522900000|2023-06-11 22:35:00|6128.4|6125.4|6128|6125|6128.5|6125.5|6127.9|6124.9|15
1686523200000|2023-06-11 22:40:00|6127.9|6124.9|6128|6125|6128.1|6125.1|6127.7|6124.7|50
1686523500000|2023-06-11 22:45:00|6127.9|6124.9|6128.7|6125.7|6128.9|6125.9|6127.8|6124.8|46
1686523800000|2023-06-11 22:50:00|6128.5|6125.5|6129.1|6126.1|6129.1|6126.1|6128.5|6125.5|17
1686524100000|2023-06-11 22:55:00|6129.2|6126.2|6128.9|6125.9|6129.2|6126.2|6128.7|6125.7|36
1686524400000|2023-06-11 23:00:00|6129|6126|6129.4|6126.4|6129.7|6126.7|6128.1|6125.4|45
1686524700000|2023-06-11 23:05:00|6129.3|6126.3|6129.2|6126.2|6129.4|6127|6128.2|6125.4|39
1686525000000|2023-06-11 23:10:00|6129.1|6126.1|6129.1|6127.3|6129.7|6127.4|6128.5|6126|55
1686525300000|2023-06-11 23:15:00|6129.2|6127.4|6129.5|6126.5|6129.5|6127.5|6128.7|6126.4|43
1686525600000|2023-06-11 23:20:00|6129.3|6127.5|6129.6|6127.8|6129.6|6127.8|6128.6|6126.8|35
1686525900000|2023-06-11 23:25:00|6129.5|6127.7|6131|6129.2|6132|6129.5|6129.4|6127|47
1686526200000|2023-06-11 23:30:00|6131.4|6129.6|6131.5|6129.7|6132.4|6130|6131|6128.8|49
1686526500000|2023-06-11 23:35:00|6131.4|6129.6|6130.9|6127.9|6131.7|6129.9|6130.3|6127.9|75
1686526800000|2023-06-11 23:40:00|6130.7|6127.7|6130.2|6128.4|6131.2|6129.4|6130.1|6127.7|76
1686527100000|2023-06-11 23:45:00|6130.3|6128.5|6130.2|6128.4|6130.4|6128.6|6129.9|6128.1|48
1686527400000|2023-06-11 23:50:00|6130.3|6128.5|6130.2|6128.4|6130.6|6128.8|6130|6128.2|58
1686527700000|2023-06-11 23:55:00|6130.3|6128.5|6130.7|6128.9|6131.8|6130|6130.1|6128.3|92
1686528000000|2023-06-12 00:00:00|6130.9|6129.1|6128.3|6125.3|6130.9|6129.1|6126.9|6125.1|163
1686528300000|2023-06-12 00:05:00|6128.4|6125.4|6126|6124.2|6128.4|6125.6|6126|6124.2|113
1686528600000|2023-06-12 00:10:00|6126.1|6124.3|6126.1|6124.3|6126.8|6125|6125|6123.2|74
1686528900000|2023-06-12 00:15:00|6126.2|6124.4|6127|6125.2|6127.6|6125.8|6126.2|6124.4|87
1686529200000|2023-06-12 00:20:00|6126.6|6124.8|6124.6|6122.8|6126.6|6124.8|6124.2|6122.4|53
1686529500000|2023-06-12 00:25:00|6124.5|6122.7|6124|6122.2|6124.6|6122.8|6123.4|6121.6|100
1686529800000|2023-06-12 00:30:00|6123.9|6122.1|6125|6123.2|6125.6|6123.6|6123.5|6121.7|96
1686530100000|2023-06-12 00:35:00|6125.1|6123.3|6125.7|6123.9|6126.1|6124.3|6124.3|6122.5|98
1686530400000|2023-06-12 00:40:00|6125.6|6123.8|6125.9|6124.1|6127.5|6125.7|6125.5|6123.7|148
1686530700000|2023-06-12 00:45:00|6125.7|6123.9|6123.6|6121.8|6125.7|6123.9|6123.3|6121.5|110
1686531000000|2023-06-12 00:50:00|6123.5|6121.7|6123.9|6122.1|6124.1|6122.3|6122|6120.2|103
1686531300000|2023-06-12 00:55:00|6124|6122.2|6122.1|6120.3|6125.2|6123.4|6122.1|6120.3|145
1686531600000|2023-06-12 01:00:00|6122|6120.2|6121.8|6120|6122|6120.2|6120.5|6118.7|146
1686531900000|2023-06-12 01:05:00|6121.7|6119.9|6121.1|6119.3|6122.3|6120.5|6121|6119.2|110
1686532200000|2023-06-12 01:10:00|6121|6119.2|6121.3|6119.5|6121.8|6120|6120|6118.2|90
1686532500000|2023-06-12 01:15:00|6121.5|6119.7|6123.5|6121.7|6123.7|6121.9|6120.9|6119.1|147
1686532800000|2023-06-12 01:20:00|6123.6|6121.8|6122.2|6120.4|6124.4|6122.6|6121.1|6119.3|149
1686533100000|2023-06-12 01:25:00|6122.1|6120.3|6119.7|6117.9|6122.2|6120.4|6119.7|6117.9|153
1686533400000|2023-06-12 01:30:00|6119.8|6118|6120.7|6118.9|6122|6120.2|6119.8|6118|161
1686533700000|2023-06-12 01:35:00|6120.8|6119|6121|6119.2|6121.8|6120|6119.1|6117.3|168
1686534000000|2023-06-12 01:40:00|6120.9|6119.1|6120.7|6118.9|6121.2|6119.4|6119.5|6117.7|175
1686534300000|2023-06-12 01:45:00|6121|6119.2|6120.5|6118.7|6121.2|6119.4|6120|6118.2|131
1686534600000|2023-06-12 01:50:00|6120.6|6118.8|6119.3|6117.5|6120.7|6118.9|6119.2|6117.4|147
1686534900000|2023-06-12 01:55:00|6119.2|6117.4|6118.1|6116.3|6119.2|6117.4|6117.2|6115.4|165
1686535200000|2023-06-12 02:00:00|6118.2|6116.4|6118.1|6116.3|6119.1|6117.3|6118|6116.2|133
1686535500000|2023-06-12 02:05:00|6118.2|6116.4|6117.6|6115.8|6118.6|6116.8|6117|6115.2|90
1686535800000|2023-06-12 02:10:00|6117.5|6115.7|6117.6|6115.8|6118.1|6116.3|6117|6115.2|84
1686536100000|2023-06-12 02:15:00|6117.7|6115.9|6116.9|6115.1|6117.8|6116|6116.8|6115|92
1686536400000|2023-06-12 02:20:00|6117|6115.2|6118.2|6116.4|6118.4|6116.6|6116.5|6114.7|95
1686536700000|2023-06-12 02:25:00|6118.1|6116.3|6118.9|6117.1|6119|6117.2|6117.9|6116.1|65
1686537000000|2023-06-12 02:30:00|6118.8|6117|6116.5|6114.7|6118.8|6117|6116.4|6114.2|129
1686537300000|2023-06-12 02:35:00|6116.4|6114.6|6113.7|6111.9|6116.4|6114.6|6113|6111.2|134
1686537600000|2023-06-12 02:40:00|6113.6|6111.8|6114.1|6112.3|6114.7|6112.9|6113.5|6111.7|106
1686537900000|2023-06-12 02:45:00|6114.2|6112.4|6115.1|6113.3|6115.7|6113.9|6114|6112.2|96
1686538200000|2023-06-12 02:50:00|6115|6113.2|6115.6|6113.8|6116.1|6114.3|6114.9|6113.1|138
1686538500000|2023-06-12 02:55:00|6115.5|6113.7|6115.5|6113.7|6116.1|6114.3|6114.4|6112.4|136
1686538800000|2023-06-12 03:00:00|6115.4|6113.6|6117.2|6115.4|6117.2|6115.4|6115.2|6113.4|84
1686539100000|2023-06-12 03:05:00|6117.1|6115.3|6118.7|6116.9|6118.9|6117.1|6116.3|6114.5|81
1686539400000|2023-06-12 03:10:00|6119.1|6117.3|6121.4|6119.6|6123.2|6121.4|6118.9|6117.1|130
1686539700000|2023-06-12 03:15:00|6121.3|6119.5|6123.8|6122|6124.1|6122.3|6121.3|6119.5|71
1686540000000|2023-06-12 03:20:00|6123.9|6122.1|6122.8|6121|6124|6122.1|6122.8|6120.9|123
1686540300000|2023-06-12 03:25:00|6122.6|6120.8|6122.2|6120.4|6122.7|6120.9|6121.1|6119.3|88
1686540600000|2023-06-12 03:30:00|6122.3|6120.5|6123.4|6121.6|6123.9|6121.8|6121.9|6120.1|158
1686540900000|2023-06-12 03:35:00|6123.6|6121.8|6123.2|6121.4|6124.1|6122.3|6122.8|6121|122
1686541200000|2023-06-12 03:40:00|6123.3|6121.5|6123.8|6122|6124.1|6122.3|6123|6121.2|99
1686541500000|2023-06-12 03:45:00|6123.7|6121.9|6123.3|6121.5|6124.2|6122.4|6123.1|6121.3|102
1686541800000|2023-06-12 03:50:00|6123.4|6121.6|6124.1|6122.3|6124.5|6122.7|6123.3|6121.5|71
1686542100000|2023-06-12 03:55:00|6124.2|6122.4|6122.9|6121.1|6124.2|6122.4|6122.9|6121.1|87
1686542400000|2023-06-12 04:00:00|6122.8|6121|6122.8|6121|6122.8|6121|6121.2|6119.4|144
1686542700000|2023-06-12 04:05:00|6123.1|6121.3|6122.5|6120.7|6123.7|6121.9|6122.4|6120.6|89
1686543000000|2023-06-12 04:10:00|6122.6|6120.8|6123.3|6121.5|6123.5|6121.7|6122.6|6120.8|62
1686543300000|2023-06-12 04:15:00|6123.2|6121.4|6123.2|6121.4|6123.6|6121.8|6122.6|6120.8|97
1686543600000|2023-06-12 04:20:00|6123.3|6121.5|6123.9|6122.1|6123.9|6122.1|6122.6|6120.8|100
1686543900000|2023-06-12 04:25:00|6123.8|6122|6122.1|6120.3|6123.8|6122|6121.9|6120.1|112
1686544200000|2023-06-12 04:30:00|6122.2|6120.4|6121.6|6119.8|6122.5|6120.7|6121.4|6119.6|149
1686544500000|2023-06-12 04:35:00|6121.5|6119.7|6120.5|6118.7|6121.8|6119.8|6120.4|6118.6|133
1686544800000|2023-06-12 04:40:00|6120.6|6118.8|6118.6|6116.8|6120.7|6118.9|6118.4|6116.6|87
1686545100000|2023-06-12 04:45:00|6118.5|6116.7|6118.6|6116.8|6119|6117.2|6117.9|6116.1|69
1686545400000|2023-06-12 04:50:00|6118.5|6116.7|6118.6|6116.8|6119.2|6117.4|6118.3|6116.5|59
1686545700000|2023-06-12 04:55:00|6118.5|6116.7|6118.5|6116.7|6119.2|6117.4|6118|6116.2|97
1686546000000|2023-06-12 05:00:00|6118.6|6116.8|6120|6118.2|6120|6118.2|6118.1|6116.3|87
1686546300000|2023-06-12 05:05:00|6120.1|6118.3|6122.4|6120.6|6122.8|6121|6119.7|6117.9|131
1686546600000|2023-06-12 05:10:00|6122.5|6120.7|6122.6|6120.8|6123.9|6122.1|6121.5|6119.1|167
1686546900000|2023-06-12 05:15:00|6122.7|6120.9|6123.7|6121.9|6123.7|6121.9|6122|6120.2|114
1686547200000|2023-06-12 05:20:00|6123.9|6122.1|6123|6121.2|6124.1|6122.3|6122.4|6120.6|143
1686547500000|2023-06-12 05:25:00|6123.1|6121.3|6122.4|6120.6|6123.8|6122|6122.3|6120.5|85
1686547800000|2023-06-12 05:30:00|6122.2|6120.4|6122.6|6120.8|6123.1|6121.3|6121.2|6119.4|156
1686548100000|2023-06-12 05:35:00|6122.5|6120.7|6123.6|6121.8|6123.7|6121.9|6122.2|6120.4|97
1686548400000|2023-06-12 05:40:00|6123.3|6121.5|6122|6120.2|6123.6|6121.8|6121.4|6119.6|133
1686548700000|2023-06-12 05:45:00|6121.9|6120.1|6120.2|6118.4|6122|6120.2|6119.9|6118.1|94
1686549000000|2023-06-12 05:50:00|6120.1|6118.3|6119.7|6117.9|6120.8|6119|6119.6|6117.2|96
1686549300000|2023-06-12 05:55:00|6119.8|6118|6120.2|6118.4|6121|6119.2|6119.7|6117.3|117
1686549600000|2023-06-12 06:00:00|6120.3|6118.5|6121.2|6119.4|6121.5|6119.7|6118.6|6116.8|182
1686549900000|2023-06-12 06:05:00|6121.3|6119.5|6120.9|6119.1|6121.3|6119.5|6118|6116.2|137
1686550200000|2023-06-12 06:10:00|6120.8|6119|6121.4|6119.6|6122.5|6120.7|6120.7|6118.9|128
1686550500000|2023-06-12 06:15:00|6121.5|6119.7|6124|6122.2|6124|6122.2|6121.4|6119.6|170
1686550800000|2023-06-12 06:20:00|6124.2|6122.4|6127.1|6125.3|6127.3|6125.5|6124|6122.2|174
1686551100000|2023-06-12 06:25:00|6127.2|6125.4|6130.1|6128.3|6132.1|6130.3|6127.2|6125.4|206
1686551400000|2023-06-12 06:30:00|6130|6128.2|6129|6127.2|6130.3|6128.5|6128|6126.2|211
1686551700000|2023-06-12 06:35:00|6129.2|6127.4|6128.8|6127|6130.6|6128.8|6128.7|6126.9|142
1686552000000|2023-06-12 06:40:00|6128.7|6126.9|6128.7|6126.9|6129.6|6127.8|6127.7|6125.9|146
1686552300000|2023-06-12 06:45:00|6128.6|6126.8|6127.5|6125.7|6128.8|6127|6127.4|6125.6|151
1686552600000|2023-06-12 06:50:00|6127.4|6125.6|6127.1|6125.3|6127.7|6125.9|6126.1|6124|124
1686552900000|2023-06-12 06:55:00|6127|6125.2|6128.1|6126.3|6130|6128.2|6126.5|6124.7|166
1686553200000|2023-06-12 07:00:00|6128|6126.2|6127.6|6125.8|6128.6|6126.8|6125.9|6124.1|225
1686553500000|2023-06-12 07:05:00|6127.7|6125.9|6121.9|6120.1|6127.9|6126.1|6120.5|6118.7|317
1686553800000|2023-06-12 07:10:00|6121.8|6120|6122.3|6120.5|6122.4|6120.6|6120.3|6118.5|209
1686554100000|2023-06-12 07:15:00|6122.2|6120.4|6118.8|6117|6122.7|6120.9|6117.3|6115.5|213
1686554400000|2023-06-12 07:20:00|6118.9|6117.1|6122.4|6120.6|6123.4|6121.6|6118.9|6117.1|218
1686554700000|2023-06-12 07:25:00|6122.3|6120.5|6121.5|6119.7|6122.3|6120.5|6120.1|6118.3|207
1686555000000|2023-06-12 07:30:00|6121.4|6119.6|6123.7|6121.9|6124|6122.2|6120.6|6118.8|225
1686555300000|2023-06-12 07:35:00|6123.6|6121.8|6125.5|6123.7|6126.5|6124.7|6123.4|6121.6|187
1686555600000|2023-06-12 07:40:00|6125.6|6123.8|6126.7|6124.9|6127.1|6125.3|6124.9|6122.6|164
1686555900000|2023-06-12 07:45:00|6126.8|6125|6128.4|6126.6|6128.5|6126.7|6126.6|6124.8|154
1686556200000|2023-06-12 07:50:00|6128.3|6126.5|6132.7|6130.9|6135.4|6133.6|6128.2|6126.4|247
1686556500000|2023-06-12 07:55:00|6132.6|6130.8|6134.3|6132.5|6135.5|6133.7|6132.5|6130.7|168
1686556800000|2023-06-12 08:00:00|6134.2|6132.4|6138.8|6137|6139|6137.2|6134.1|6132.3|213
1686557100000|2023-06-12 08:05:00|6138.9|6137.1|6140.2|6138.4|6140.6|6138.8|6137.6|6135.8|215
1686557400000|2023-06-12 08:10:00|6140.3|6138.5|6140.1|6138.3|6141.3|6139.5|6138.2|6136.4|209
1686557700000|2023-06-12 08:15:00|6140.2|6138.4|6139.6|6137.8|6141.4|6139.6|6138.5|6136.7|136
1686558000000|2023-06-12 08:20:00|6139.5|6137.7|6138.5|6136.7|6139.5|6137.7|6137.5|6135.7|206
1686558300000|2023-06-12 08:25:00|6138.4|6136.6|6139.9|6138.1|6140.1|6138.3|6137.7|6135.9|156
1686558600000|2023-06-12 08:30:00|6140|6138.2|6144.2|6142.4|6144.7|6142.9|6139.3|6137.5|195
1686558900000|2023-06-12 08:35:00|6144.3|6142.5|6143.2|6141.4|6144.5|6142.7|6143|6141.2|182
1686559200000|2023-06-12 08:40:00|6143.4|6141.6|6146.2|6144.4|6147.2|6145.4|6142.5|6140.7|168
1686559500000|2023-06-12 08:45:00|6146.4|6144.6|6147.7|6145.9|6148.1|6146.3|6146.2|6144.4|153
1686559800000|2023-06-12 08:50:00|6147.8|6146|6146.6|6144.8|6147.9|6146.1|6145.2|6143.4|171
1686560100000|2023-06-12 08:55:00|6146.5|6144.7|6147.8|6146|6148.8|6147|6146|6144.2|158
1686560400000|2023-06-12 09:00:00|6147.9|6146.1|6151.3|6149.5|6152.4|6150.2|6147.9|6146.1|179
1686560700000|2023-06-12 09:05:00|6151.4|6149.6|6150.4|6148.6|6152.6|6150.2|6150.1|6148|217
1686561000000|2023-06-12 09:10:00|6150.3|6148.5|6151.1|6149.3|6152.8|6151|6149.6|6147.8|193
1686561300000|2023-06-12 09:15:00|6151.2|6149.4|6150.6|6148.8|6152.1|6150.3|6149.4|6147.6|174
1686561600000|2023-06-12 09:20:00|6150.7|6148.9|6149.5|6147.7|6151.6|6149.8|6148.9|6147.1|152
1686561900000|2023-06-12 09:25:00|6149.3|6147.5|6150.6|6148.8|6150.8|6149|6149.2|6147.4|205
1686562200000|2023-06-12 09:30:00|6150.7|6148.9|6152.3|6150.5|6153.6|6151.8|6150.2|6148.4|155
1686562500000|2023-06-12 09:35:00|6152.2|6150.4|6153.1|6151.3|6153.1|6151.3|6151.6|6149.8|152
1686562800000|2023-06-12 09:40:00|6153|6151.2|6151.3|6149.5|6153.6|6151.8|6151.3|6149.5|199
1686563100000|2023-06-12 09:45:00|6151.4|6149.6|6147.9|6146.1|6151.8|6150|6147.6|6145.8|163
1686563400000|2023-06-12 09:50:00|6147.8|6146|6147|6145.2|6148.1|6146.3|6146.6|6144.8|111
1686563700000|2023-06-12 09:55:00|6147.1|6145.3|6146.9|6145.1|6148.2|6146.4|6146.4|6144.6|183
1686564000000|2023-06-12 10:00:00|6147|6145.2|6148.1|6146.3|6149.6|6147.8|6144.9|6143.1|200
1686564300000|2023-06-12 10:05:00|6148|6146.2|6146.7|6144.9|6148.5|6146.7|6146.2|6144.4|182
1686564600000|2023-06-12 10:10:00|6146.5|6144.7|6147.8|6146|6149.1|6147.3|6145.9|6144.1|166
1686564900000|2023-06-12 10:15:00|6147.9|6146.1|6148.7|6146.9|6150.3|6148.5|6147.9|6146.1|183
1686565200000|2023-06-12 10:20:00|6148.6|6146.8|6148.8|6147|6148.9|6147.1|6148.2|6146.4|144
1686565500000|2023-06-12 10:25:00|6148.7|6146.9|6146|6144.2|6148.7|6146.9|6145.6|6143.8|193
1686565800000|2023-06-12 10:30:00|6146.1|6144.3|6147.5|6145.7|6147.7|6145.9|6145.8|6144|125
1686566100000|2023-06-12 10:35:00|6147.6|6145.8|6145.4|6143.6|6147.7|6145.9|6145.4|6143.6|134
1686566400000|2023-06-12 10:40:00|6145.5|6143.7|6146.1|6144.3|6147|6145.2|6144.3|6142.5|172
1686566700000|2023-06-12 10:45:00|6146|6144.2|6143.8|6142|6146|6144.2|6143.6|6141.8|182
1686567000000|2023-06-12 10:50:00|6143.9|6142.1|6144.6|6142.8|6145.3|6143.5|6143.5|6141.7|151
1686567300000|2023-06-12 10:55:00|6144.5|6142.7|6144|6142.2|6144.6|6142.8|6143|6141.2|146
1686567600000|2023-06-12 11:00:00|6143.9|6142.1|6145.5|6143.7|6145.6|6143.8|6142.3|6140.5|168
1686567900000|2023-06-12 11:05:00|6145.6|6143.8|6148.5|6146.7|6148.5|6146.7|6145.4|6143.6|96
1686568200000|2023-06-12 11:10:00|6148.3|6146.5|6147.6|6145.8|6148.8|6147|6147.1|6145.3|114
1686568500000|2023-06-12 11:15:00|6147.7|6145.9|6143.1|6141.3|6147.8|6146|6142.9|6141.1|126
1686568800000|2023-06-12 11:20:00|6143.2|6141.4|6139.3|6137.5|6143.2|6141.4|6138.5|6136.7|178
1686569100000|2023-06-12 11:25:00|6139.2|6137.4|6140|6138.2|6140.5|6138.7|6138.3|6136.5|187
1686569400000|2023-06-12 11:30:00|6140.1|6138.3|6141.8|6140|6142.2|6140.4|6139.8|6138|142
1686569700000|2023-06-12 11:35:00|6141.7|6139.9|6138.5|6136.7|6141.8|6140|6138.4|6136.6|126
1686570000000|2023-06-12 11:40:00|6138.6|6136.8|6137.5|6135.7|6138.7|6136.9|6137|6135.2|102
1686570300000|2023-06-12 11:45:00|6137.6|6135.8|6138.5|6136.7|6138.5|6136.7|6137|6135.2|131
1686570600000|2023-06-12 11:50:00|6138.6|6136.8|6138.7|6136.9|6139.3|6137.5|6137|6135.2|155
1686570900000|2023-06-12 11:55:00|6138.6|6136.8|6137.1|6135.3|6138.6|6136.8|6136.6|6134.8|157
1686571200000|2023-06-12 12:00:00|6137|6135.2|6138.4|6136.6|6138.6|6136.8|6136.1|6134.3|164
1686571500000|2023-06-12 12:05:00|6138.5|6136.7|6138.5|6136.7|6139.2|6137.4|6137.9|6136.1|184
1686571800000|2023-06-12 12:10:00|6138.6|6136.8|6140.5|6138.7|6141.3|6139.5|6138.6|6136.8|160
1686572100000|2023-06-12 12:15:00|6140.6|6138.8|6138.8|6137|6140.7|6138.9|6137.7|6135.9|190
1686572400000|2023-06-12 12:20:00|6139|6137.2|6139.7|6137.9|6140.1|6138.3|6138.1|6136.3|223
1686572700000|2023-06-12 12:25:00|6139.6|6137.8|6136.2|6134.4|6140|6138.2|6135.5|6133.7|214
1686573000000|2023-06-12 12:30:00|6136.3|6134.5|6137|6135.2|6137.1|6135.3|6134.4|6132.6|193
1686573300000|2023-06-12 12:35:00|6137.1|6135.3|6137.7|6135.9|6138.6|6136.8|6135|6133.2|245
1686573600000|2023-06-12 12:40:00|6137.5|6135.7|6136.3|6134.5|6138.2|6136.4|6134|6132.2|203
1686573900000|2023-06-12 12:45:00|6136.4|6134.6|6136.6|6134.8|6137.3|6135.5|6135.4|6133.6|193
1686574200000|2023-06-12 12:50:00|6136.5|6134.7|6135.6|6133.8|6136.7|6134.9|6134.8|6133|161
1686574500000|2023-06-12 12:55:00|6135.5|6133.7|6135.2|6133.4|6138.5|6136.7|6135.1|6133.3|210
1686574800000|2023-06-12 13:00:00|6135.1|6133.3|6132.6|6130.8|6136.7|6134.9|6131.4|6129.6|212
1686575100000|2023-06-12 13:05:00|6132.5|6130.7|6130.5|6128.7|6133.5|6131.7|6129.9|6128.1|190
1686575400000|2023-06-12 13:10:00|6130|6128.2|6132.6|6130.8|6132.6|6130.8|6129.6|6127.8|165
1686575700000|2023-06-12 13:15:00|6132.5|6130.7|6130.8|6129|6134.3|6132.5|6130.6|6128.8|157
1686576000000|2023-06-12 13:20:00|6130.9|6129.1|6131.7|6129.9|6131.7|6129.9|6129.7|6127.9|194
1686576300000|2023-06-12 13:25:00|6131.6|6129.8|6129.8|6128|6132.2|6130.4|6129.1|6127.3|229
1686576600000|2023-06-12 13:30:00|6129.9|6128.1|6128.4|6126.6|6130.3|6128.5|6127|6125.2|326
1686576900000|2023-06-12 13:35:00|6128.8|6127|6123.2|6121.4|6128.9|6127.1|6122.3|6120.5|285
1686577200000|2023-06-12 13:40:00|6123.3|6121.5|6119.7|6117.9|6124.9|6123.1|6119.2|6117.4|266
1686577500000|2023-06-12 13:45:00|6119.8|6118|6115.6|6113.8|6120.3|6118.5|6114.3|6112.5|304
1686577800000|2023-06-12 13:50:00|6115.5|6113.7|6115.3|6113.5|6115.7|6113.9|6110.6|6108.8|370
1686578100000|2023-06-12 13:55:00|6115.6|6113.8|6115.2|6113.4|6116.4|6114.6|6111|6109.2|355
1686578400000|2023-06-12 14:00:00|6116.1|6114.3|6118.4|6116.6|6120|6118.2|6116.1|6114.3|329
1686578700000|2023-06-12 14:05:00|6118.7|6116.9|6112.3|6110.5|6119.4|6117.6|6111.9|6110.1|292
1686579000000|2023-06-12 14:10:00|6112.2|6110.4|6117|6115.2|6117.9|6116.1|6112.2|6110.4|288
1686579300000|2023-06-12 14:15:00|6117.1|6115.3|6112|6110.2|6117.1|6115.3|6112|6110.2|285
1686579600000|2023-06-12 14:20:00|6111.9|6110.1|6114|6112.2|6115.7|6113.9|6111.6|6109.8|252
1686579900000|2023-06-12 14:25:00|6114.1|6112.3|6109.1|6107.3|6114.2|6112.4|6109|6107.2|270
1686580200000|2023-06-12 14:30:00|6109|6107.2|6110.5|6108.7|6112.5|6110.7|6106.7|6104.9|270
1686580500000|2023-06-12 14:35:00|6110.6|6108.8|6114.5|6112.7|6114.5|6112.7|6110.5|6108.7|268
1686580800000|2023-06-12 14:40:00|6114.2|6112.4|6114|6112.2|6115|6113.2|6112.9|6111.1|222
1686581100000|2023-06-12 14:45:00|6113.9|6112.1|6116.3|6114.5|6117.6|6115.8|6113.9|6112.1|226
1686581400000|2023-06-12 14:50:00|6116.2|6114.4|6115.8|6114|6118|6116.2|6114.1|6112.3|270
1686581700000|2023-06-12 14:55:00|6115.9|6114.1|6114.7|6112.9|6117|6115.2|6114.2|6112.4|227
1686582000000|2023-06-12 15:00:00|6114.8|6113|6113.5|6111.7|6116|6114.2|6113.3|6111.5|226
1686582300000|2023-06-12 15:05:00|6113.6|6111.8|6119|6117.2|6119.1|6117.3|6113.6|6111.8|200
1686582600000|2023-06-12 15:10:00|6119.1|6117.3|6120.7|6118.9|6122|6120.2|6118.5|6116.7|189
1686582900000|2023-06-12 15:15:00|6120.6|6118.8|6120.5|6118.7|6121|6119.2|6119.3|6117.5|179
1686583200000|2023-06-12 15:20:00|6120.6|6118.8|6120.4|6118.6|6121.6|6119.8|6119.5|6117.7|161
1686583500000|2023-06-12 15:25:00|6120.2|6118.4|6119.9|6118.1|6121|6119.2|6119.6|6117.8|114
1686583800000|2023-06-12 15:30:00|6120|6118.2|6119.9|6118.1|6120.5|6118.7|6117.4|6115.6|191
1686584100000|2023-06-12 15:35:00|6120.1|6118.3|6121.5|6119.7|6121.9|6120.1|6119.5|6117.7|186
1686584400000|2023-06-12 15:40:00|6121.4|6119.6|6122.5|6120.7|6123.4|6121.6|6121.1|6119.3|154
1686584700000|2023-06-12 15:45:00|6122.6|6120.8|6117.5|6115.7|6122.6|6120.8|6117.3|6115.5|171
1686585000000|2023-06-12 15:50:00|6117.4|6115.6|6117.1|6115.3|6119.2|6117.4|6116|6114.2|162
1686585300000|2023-06-12 15:55:00|6117|6115.2|6115.8|6114|6117|6115.2|6114.1|6112.3|188
1686585600000|2023-06-12 16:00:00|6115.7|6113.9|6116.1|6114.3|6117.8|6116|6114.4|6112.6|150
1686585900000|2023-06-12 16:05:00|6116.2|6114.4|6118.3|6116.5|6119.3|6117.5|6116.2|6114.4|143
1686586200000|2023-06-12 16:10:00|6118.1|6116.3|6116.7|6114.9|6119.1|6117.3|6116.4|6114.6|167
1686586500000|2023-06-12 16:15:00|6116.6|6114.8|6114.3|6112.5|6117|6115.2|6114.2|6112.4|149
1686586800000|2023-06-12 16:20:00|6114.1|6112.3|6114.5|6112.7|6115.7|6113.9|6114|6112.2|102
1686587100000|2023-06-12 16:25:00|6114.4|6112.6|6113.1|6111.3|6114.9|6113.1|6112.8|6111|169
1686587400000|2023-06-12 16:30:00|6113|6111.2|6112.6|6110.8|6113.4|6111.6|6112|6110.2|138
1686587700000|2023-06-12 16:35:00|6112.5|6110.7|6113.7|6111.9|6114.5|6112.7|6112.1|6110.3|164
1686588000000|2023-06-12 16:40:00|6113.8|6112|6113.9|6112.1|6114.5|6112.7|6112.9|6111.1|144
1686588300000|2023-06-12 16:45:00|6114|6112.2|6115.2|6113.4|6115.6|6113.8|6114|6112.2|104
1686588600000|2023-06-12 16:50:00|6115.3|6113.5|6110|6108.2|6116|6114.2|6110|6108.2|134
1686588900000|2023-06-12 16:55:00|6110.1|6108.3|6111.5|6109.7|6112.2|6110.4|6109.3|6107.5|147
1686589200000|2023-06-12 17:00:00|6111.7|6109.9|6113.8|6112|6115.1|6113.3|6111.4|6109.6|186
1686589500000|2023-06-12 17:05:00|6113.7|6111.9|6115.7|6113.9|6116|6114.2|6113.3|6111.5|165
1686589800000|2023-06-12 17:10:00|6115.8|6114|6118.2|6116.4|6118.2|6116.4|6115.6|6113.8|141
1686590100000|2023-06-12 17:15:00|6118.3|6116.5|6117.7|6115.9|6119.7|6117.9|6117|6115.2|141
1686590400000|2023-06-12 17:20:00|6117.6|6115.8|6115.4|6113.6|6117.7|6115.9|6114.4|6112.6|128
1686590700000|2023-06-12 17:25:00|6115.8|6114|6115.4|6113.6|6116.3|6114.3|6114.7|6112.8|86
1686591000000|2023-06-12 17:30:00|6115.2|6113.4|6114.5|6112.7|6116.3|6114.5|6114.4|6112.6|131
1686591300000|2023-06-12 17:35:00|6114.4|6112.6|6114.4|6112.6|6114.9|6113.1|6114.1|6112.3|108
1686591600000|2023-06-12 17:40:00|6114.3|6112.5|6117.4|6115.6|6117.5|6115.7|6114|6112.2|129
1686591900000|2023-06-12 17:45:00|6117.5|6115.7|6118.4|6116.6|6119.5|6117.7|6117.3|6115.5|118
1686592200000|2023-06-12 17:50:00|6118.3|6116.5|6119.3|6117.5|6119.7|6117.9|6118|6116.2|82
1686592500000|2023-06-12 17:55:00|6119.2|6117.4|6118.8|6117|6119.2|6117.4|6118.2|6116.4|103
1686592800000|2023-06-12 18:00:00|6118.6|6116.8|6119.1|6117.3|6119.4|6117.6|6118.1|6116.3|104
1686593100000|2023-06-12 18:05:00|6119|6117.2|6118.7|6116.9|6119.6|6117.8|6118.1|6116.3|155
1686593400000|2023-06-12 18:10:00|6118.8|6117|6118.3|6116.5|6119.1|6117.3|6118.1|6116.3|99
1686593700000|2023-06-12 18:15:00|6118.4|6116.6|6118.5|6116.7|6120.3|6118.5|6118.3|6116.5|92
1686594000000|2023-06-12 18:20:00|6118.4|6116.6|6118.6|6116.8|6118.7|6116.9|6116.6|6114.8|86
1686594300000|2023-06-12 18:25:00|6118.7|6116.9|6117.5|6115.7|6119.6|6117.8|6117.3|6115.5|83
1686594600000|2023-06-12 18:30:00|6117.4|6115.6|6118.7|6116.9|6119.1|6117.3|6117.1|6115.3|134
1686594900000|2023-06-12 18:35:00|6118.8|6117|6118.8|6117|6119.1|6117.3|6118|6116.2|62
1686595200000|2023-06-12 18:40:00|6119|6117.2|6121.1|6119.3|6121.1|6119.3|6119|6117.2|114
1686595500000|2023-06-12 18:45:00|6121|6119.2|6122|6120.2|6122.2|6120.4|6120.8|6119|80
1686595800000|2023-06-12 18:50:00|6121.9|6120.1|6122.1|6120.3|6122.1|6120.3|6120.8|6119|145
1686596100000|2023-06-12 18:55:00|6122|6120.2|6120.6|6117.6|6122|6120.2|6119.1|6116.9|127
1686596400000|2023-06-12 19:00:00|6120.7|6117.7|6119.4|6117.6|6120.9|6118.7|6119.3|6117.2|179
1686596700000|2023-06-12 19:05:00|6119.3|6117.5|6121.2|6118.2|6121.6|6119.3|6119.3|6117.3|105
1686597000000|2023-06-12 19:10:00|6120.6|6118.8|6120.8|6119|6121.3|6119.5|6120|6118.2|131
1686597300000|2023-06-12 19:15:00|6120.9|6119.1|6121|6119.2|6122.5|6120.7|6120.9|6119.1|113
1686597600000|2023-06-12 19:20:00|6121.1|6119.3|6121.6|6119.8|6121.6|6119.8|6120.5|6118.7|115
1686597900000|2023-06-12 19:25:00|6121.5|6119.7|6122.9|6121.1|6123.5|6121.3|6120.9|6119.1|76
1686598200000|2023-06-12 19:30:00|6123|6121.2|6122.8|6121|6123.4|6121.6|6122.7|6120.9|120
1686598500000|2023-06-12 19:35:00|6122.9|6121.1|6124|6122.2|6124.1|6122.3|6122.8|6121|176
1686598800000|2023-06-12 19:40:00|6124.1|6122.3|6124.5|6122.7|6124.6|6122.8|6123.8|6122|87
1686599100000|2023-06-12 19:45:00|6124.4|6122.6|6125.1|6123.3|6125.5|6123.7|6124|6122.2|127
1686599400000|2023-06-12 19:50:00|6125.2|6123.4|6125|6123.2|6125.6|6123.8|6124.7|6122.9|73
1686599700000|2023-06-12 19:55:00|6124.9|6123.1|6125.2|6123.4|6125.5|6123.7|6124.4|6122.6|88
1686600000000|2023-06-12 20:00:00|6125.1|6123.3|6125.1|6123.3|6125.3|6123.5|6124.2|6122.4|135
1686600300000|2023-06-12 20:05:00|6125.2|6123.4|6124.2|6122.4|6125.2|6123.4|6123.9|6122.1|139
1686600600000|2023-06-12 20:10:00|6124.1|6122.3|6124.4|6122.6|6124.5|6122.7|6123.8|6122|176
1686600900000|2023-06-12 20:15:00|6124.3|6122.5|6124.5|6122.7|6125.1|6123.3|6124.1|6122.3|84
1686601200000|2023-06-12 20:20:00|6124.6|6122.8|6124.4|6122.6|6125.1|6123.3|6123.5|6121.7|31
1686601500000|2023-06-12 20:25:00|6124.5|6122.7|6124.4|6122.6|6124.5|6122.7|6124|6122.2|63
1686601800000|2023-06-12 20:30:00|6124.3|6122.5|6124|6122.2|6124.4|6122.6|6123.8|6122|63
1686602100000|2023-06-12 20:35:00|6123.9|6122.1|6124.3|6122.5|6124.4|6122.6|6123.6|6121.8|43
1686602400000|2023-06-12 20:40:00|6124.4|6122.6|6124.5|6122.7|6125.1|6122.9|6124.2|6122|53
1686602700000|2023-06-12 20:45:00|6124.4|6122.6|6124.3|6122.5|6125|6122.7|6124.2|6121.7|50
1686603000000|2023-06-12 20:50:00|6124.2|6122.4|6125.1|6122.1|6125.4|6122.9|6124.1|6121.6|66
1686603300000|2023-06-12 20:55:00|6126|6121.2|6124|6119.2|6126.2|6121.4|6123.9|6119.1|116
1686603600000|2023-06-12 21:00:00|6123.7|6118.9|6120.9|6115.1|6123.7|6118.9|6117.1|6111.3|32
1686603900000|2023-06-12 21:05:00|6122.2|6116.4|6122.4|6116.6|6124|6118.2|6121|6115.2|78
1686604200000|2023-06-12 21:10:00|6121.9|6116.1|6123.8|6118|6124|6118.2|6121.9|6116.1|44
1686604500000|2023-06-12 21:15:00|6123.7|6117.9|6124|6118.2|6124.3|6118.5|6123.3|6117.5|29
1686604800000|2023-06-12 21:20:00|6123.9|6118.1|6123.1|6117.3|6124.3|6118.5|6122.2|6116.4|48
1686605100000|2023-06-12 21:25:00|6123.6|6117.8|6123.1|6117.3|6123.9|6118.1|6122.5|6116.7|59
1686605400000|2023-06-12 21:30:00|6123|6117.2|6123.1|6117.3|6123.4|6117.7|6122.5|6116.7|46
1686605700000|2023-06-12 21:35:00|6123.2|6117.4|6123.4|6117.6|6123.8|6118|6122.8|6117|77
1686606000000|2023-06-12 21:40:00|6123.2|6117.4|6123.7|6118.6|6124|6118.9|6123.1|6117.3|77
1686606300000|2023-06-12 21:45:00|6123.8|6118.2|6124.8|6119|6125|6119.2|6123.4|6117.7|68
1686606600000|2023-06-12 21:50:00|6124.7|6118.9|6124.5|6118.7|6124.8|6119|6124.3|6118.5|29
1686606900000|2023-06-12 21:55:00|6124.4|6118.6|6124.8|6119|6124.9|6119.1|6124.3|6118.5|37
1686607200000|2023-06-12 22:00:00|6125.2|6119.4|6125.4|6120.6|6125.7|6120.6|6124.9|6119.2|65
1686607500000|2023-06-12 22:05:00|6124.5|6121.5|6124|6121|6124.5|6121.5|6123.6|6120.6|36
1686607800000|2023-06-12 22:10:00|6123.9|6120.9|6123.7|6120.7|6124.1|6121.1|6123.5|6120.5|64
1686608100000|2023-06-12 22:15:00|6123.8|6120.8|6126.6|6123.6|6126.7|6123.7|6123.6|6120.6|154
1686608400000|2023-06-12 22:20:00|6126.5|6123.5|6126.4|6123.4|6128|6125|6126.2|6123.2|124
1686608700000|2023-06-12 22:25:00|6126.5|6123.5|6126.3|6123.3|6126.7|6123.7|6126.1|6123.1|98
1686609000000|2023-06-12 22:30:00|6126.2|6123.2|6126.1|6123.1|6126.9|6123.9|6126|6123|66
1686609300000|2023-06-12 22:35:00|6126.2|6123.2|6127.1|6124.1|6127.1|6124.1|6126.1|6123.1|58
1686609600000|2023-06-12 22:40:00|6127|6124|6127.9|6124.9|6128|6125|6126.6|6123.6|88
1686609900000|2023-06-12 22:45:00|6127.8|6124.8|6127.1|6124.1|6128|6125|6126.6|6123.6|127
1686610200000|2023-06-12 22:50:00|6127|6124|6125.9|6122.9|6127|6124|6125.2|6122.2|106
1686610500000|2023-06-12 22:55:00|6126|6123|6126.5|6123.5|6127|6124|6126|6123|77
1686610800000|2023-06-12 23:00:00|6126.6|6123.6|6127.5|6124.5|6127.7|6124.7|6126.4|6123.4|74
1686611100000|2023-06-12 23:05:00|6127.6|6124.6|6129|6126|6129.5|6126.5|6127|6124.5|100
1686611400000|2023-06-12 23:10:00|6129.1|6126.1|6130.9|6127.9|6130.9|6127.9|6129|6126|43
1686611700000|2023-06-12 23:15:00|6131.1|6128.1|6130.4|6128.6|6131.2|6128.7|6130.3|6127.9|36
1686612000000|2023-06-12 23:20:00|6131.4|6128.4|6131.9|6128.9|6132.1|6129.5|6130.9|6128.1|58
1686612300000|2023-06-12 23:25:00|6131.8|6128.8|6128.7|6125.7|6131.9|6128.9|6128.6|6125.6|50
1686612600000|2023-06-12 23:30:00|6128.8|6125.8|6130.9|6127.9|6131.2|6128.2|6128.8|6125.8|96
1686612900000|2023-06-12 23:35:00|6130.8|6127.8|6128.4|6125.4|6131|6128|6128.3|6125.3|60
1686613200000|2023-06-12 23:40:00|6128.3|6125.3|6128.4|6125.4|6129.2|6126.2|6128.2|6125.2|112
1686613500000|2023-06-12 23:45:00|6128.5|6125.5|6128.1|6125.1|6128.6|6125.6|6127.6|6124.6|134
1686613800000|2023-06-12 23:50:00|6128.2|6125.2|6130.5|6127.5|6130.5|6127.5|6128.2|6125.2|74
1686614100000|2023-06-12 23:55:00|6130.4|6127.4|6128.7|6126.9|6130.8|6127.8|6128.6|6126.8|63
1686614400000|2023-06-13 00:00:00|6128.5|6126.7|6125.8|6124|6129.6|6127.5|6125.8|6124|152
1686614700000|2023-06-13 00:05:00|6125.9|6124.1|6127|6125.2|6127.8|6125.9|6125.9|6124.1|123
1686615000000|2023-06-13 00:10:00|6126.9|6125.1|6127.4|6125.6|6127.8|6126|6126.8|6125|118
1686615300000|2023-06-13 00:15:00|6127.8|6126|6127.3|6125.5|6127.8|6126|6126.3|6124.5|94
1686615600000|2023-06-13 00:20:00|6127.4|6125.6|6126.3|6124.5|6128.5|6126.7|6126.2|6124|129
1686615900000|2023-06-13 00:25:00|6126.4|6124.6|6125.9|6122.9|6127.1|6124.7|6123.7|6121.5|116
1686616200000|2023-06-13 00:30:00|6125.8|6122.8|6125.4|6123.6|6127.2|6125.1|6125.4|6122.8|138
1686616500000|2023-06-13 00:35:00|6125.3|6123.5|6124.8|6123|6126.7|6124.9|6124.4|6122.6|141
1686616800000|2023-06-13 00:40:00|6124.4|6122.6|6123.4|6121.6|6125.2|6123.4|6122.9|6121.1|117
1686617100000|2023-06-13 00:45:00|6123.3|6121.5|6122.8|6121|6123.9|6122.1|6121.4|6119.6|138
1686617400000|2023-06-13 00:50:00|6122.7|6120.9|6121|6119.2|6122.7|6120.9|6120|6118.2|161
1686617700000|2023-06-13 00:55:00|6121.1|6119.3|6120.6|6118.8|6121.6|6119.8|6120.1|6118.3|149
1686618000000|2023-06-13 01:00:00|6120.7|6118.9|6120.1|6118.3|6121|6119.2|6118.9|6117.1|105
1686618300000|2023-06-13 01:05:00|6120.2|6118.4|6121.6|6119.8|6122.1|6120.3|6120|6118.2|120
1686618600000|2023-06-13 01:10:00|6121.5|6119.7|6121|6119.2|6122.1|6120.1|6120.3|6118.5|115
1686618900000|2023-06-13 01:15:00|6121.1|6119.3|6119.8|6118|6123.5|6121.7|6119.6|6117.8|179
1686619200000|2023-06-13 01:20:00|6119.9|6118.1|6116.4|6114.6|6119.9|6118.1|6113.1|6111.3|357
1686619500000|2023-06-13 01:25:00|6116.5|6114.7|6118.5|6115.5|6119.1|6116.7|6116.1|6113.7|215
1686619800000|2023-06-13 01:30:00|6118.3|6115.3|6122.1|6120.3|6123.7|6121.9|6116.8|6115|238
1686620100000|2023-06-13 01:35:00|6122.2|6120.4|6120.6|6118.8|6123.2|6121.4|6120|6118.2|151
1686620400000|2023-06-13 01:40:00|6120.5|6118.7|6119.4|6117.6|6120.5|6118.7|6119.1|6117.3|163
1686620700000|2023-06-13 01:45:00|6119.5|6117.7|6121|6119.2|6121.2|6119.4|6119.4|6117.6|174
1686621000000|2023-06-13 01:50:00|6121.1|6119.3|6118.9|6117.1|6121.4|6119.6|6118.4|6116.6|171
1686621300000|2023-06-13 01:55:00|6118.8|6117|6119.3|6117.5|6119.9|6118.1|6118.5|6116.7|137
1686621600000|2023-06-13 02:00:00|6119.5|6117.7|6119.6|6117.8|6120.2|6118.4|6117.8|6116|220
1686621900000|2023-06-13 02:05:00|6119.7|6117.9|6120|6118.2|6120.4|6118.6|6119|6117.2|148
1686622200000|2023-06-13 02:10:00|6119.9|6118.1|6115.6|6113.8|6119.9|6118.1|6115.5|6113.7|108
1686622500000|2023-06-13 02:15:00|6115.7|6113.9|6114.2|6111.2|6116|6114.2|6113.4|6110.9|139
1686622800000|2023-06-13 02:20:00|6114.3|6111.3|6114.6|6111.6|6115.8|6112.8|6113.3|6110.3|141
1686623100000|2023-06-13 02:25:00|6114.7|6111.7|6112.6|6110.8|6114.7|6111.7|6112.3|6109.9|122
1686623400000|2023-06-13 02:30:00|6112.7|6110.9|6109.7|6107.9|6112.7|6110.9|6107.6|6105.8|201
1686623700000|2023-06-13 02:35:00|6109.6|6107.8|6110.4|6108.6|6111.1|6109.3|6109.4|6107.6|87
1686624000000|2023-06-13 02:40:00|6110.3|6108.5|6110.4|6108.6|6111.8|6110|6109.8|6108|117
1686624300000|2023-06-13 02:45:00|6110.3|6108.5|6111.4|6109.6|6111.5|6109.7|6109.9|6108.1|68
1686624600000|2023-06-13 02:50:00|6111.5|6109.7|6112.3|6110.5|6112.9|6111.1|6111.1|6109.3|78
1686624900000|2023-06-13 02:55:00|6112.4|6110.6|6111.7|6109.9|6114.9|6113.1|6111.3|6109.5|184
1686625200000|2023-06-13 03:00:00|6111.8|6110|6112.2|6109.2|6112.2|6110.3|6108.3|6105.9|203
1686625500000|2023-06-13 03:05:00|6112.3|6109.3|6119|6117.2|6119.5|6117.6|6111.3|6109.3|216
1686625800000|2023-06-13 03:10:00|6119.1|6117.3|6120|6118.2|6120.2|6118.4|6118.2|6116.4|216
1686626100000|2023-06-13 03:15:00|6120.1|6118.3|6119.4|6117.6|6121|6119.2|6117.9|6116.1|160
1686626400000|2023-06-13 03:20:00|6119.5|6117.7|6121.8|6120|6124.2|6122.4|6119.5|6117.7|198
1686626700000|2023-06-13 03:25:00|6121.9|6120.1|6122.8|6121|6123.3|6121.5|6121.8|6120|185
1686627000000|2023-06-13 03:30:00|6122.9|6121.1|6126.5|6124.7|6126.6|6124.8|6122.5|6120.7|232
1686627300000|2023-06-13 03:35:00|6126.4|6124.6|6126.7|6124.9|6127.2|6125.4|6125.3|6123.5|231
1686627600000|2023-06-13 03:40:00|6126.6|6124.8|6129.2|6127.4|6129.4|6127.6|6124.9|6123.1|124
1686627900000|2023-06-13 03:45:00|6129.1|6127.3|6129.3|6127.5|6130|6128.2|6128.4|6126.6|120
1686628200000|2023-06-13 03:50:00|6129.4|6127.6|6129.1|6127.3|6129.8|6128|6127.8|6126|140
1686628500000|2023-06-13 03:55:00|6129.2|6127.4|6130.3|6128.5|6131|6129.2|6129.1|6127.3|136
1686628800000|2023-06-13 04:00:00|6130.4|6128.6|6133.3|6131.5|6133.4|6131.6|6130.1|6128.3|118
1686629100000|2023-06-13 04:05:00|6133.4|6131.6|6133.2|6131.4|6134.2|6132.4|6132|6130.2|130
1686629400000|2023-06-13 04:10:00|6133.3|6131.5|6130.3|6128.5|6133.3|6131.5|6128.9|6127.1|134
1686629700000|2023-06-13 04:15:00|6130.2|6128.4|6130.7|6128.9|6131.5|6129.7|6130.2|6128.4|95
1686630000000|2023-06-13 04:20:00|6130.6|6128.8|6127.4|6125.6|6131.1|6129.3|6127|6125.2|127
1686630300000|2023-06-13 04:25:00|6127.3|6125.5|6127.5|6125.7|6129.2|6127.4|6126.4|6124.6|117
1686630600000|2023-06-13 04:30:00|6127.6|6125.8|6128.1|6126.3|6128.5|6126.7|6127.4|6125.6|91
1686630900000|2023-06-13 04:35:00|6128.2|6126.4|6128.7|6126.9|6129|6127.2|6128.2|6126.4|115
1686631200000|2023-06-13 04:40:00|6128.6|6126.8|6130.5|6128.7|6131.2|6129.4|6128.4|6126.6|115
1686631500000|2023-06-13 04:45:00|6130.6|6128.8|6129.7|6127.9|6130.6|6128.8|6129.3|6127.5|95
1686631800000|2023-06-13 04:50:00|6129.8|6128|6129.8|6128|6130.6|6128.8|6129|6127.2|110
1686632100000|2023-06-13 04:55:00|6129.7|6127.9|6130.2|6128.4|6130.5|6128.7|6129.2|6127.4|117
1686632400000|2023-06-13 05:00:00|6130.3|6128.5|6134.5|6132.7|6134.5|6132.7|6129.7|6127.9|141
1686632700000|2023-06-13 05:05:00|6134.4|6132.6|6130.4|6128.6|6134.5|6132.7|6129.9|6128.1|167
1686633000000|2023-06-13 05:10:00|6130.3|6128.5|6129|6127.2|6132.3|6130.5|6128.9|6127.1|146
1686633300000|2023-06-13 05:15:00|6129.1|6127.3|6129.4|6127.6|6129.9|6127.7|6127.8|6126|102
1686633600000|2023-06-13 05:20:00|6129.3|6127.5|6131.9|6130.1|6132|6130.2|6127.4|6125.6|139
1686633900000|2023-06-13 05:25:00|6131.7|6129.9|6131.5|6129.7|6131.7|6129.9|6130.1|6128.3|149
1686634200000|2023-06-13 05:30:00|6132.1|6130.3|6132.7|6130.9|6134|6132.2|6130.5|6128.7|233
1686634500000|2023-06-13 05:35:00|6132.6|6130.8|6132.9|6131.1|6133.4|6131.6|6132.1|6130.3|141
1686634800000|2023-06-13 05:40:00|6132.8|6131|6132.4|6130.6|6132.9|6131.1|6131.2|6129.4|120
1686635100000|2023-06-13 05:45:00|6132.3|6130.5|6128.6|6126.8|6132.3|6130.5|6128.3|6126.5|149
1686635400000|2023-06-13 05:50:00|6128.5|6126.7|6125.6|6123.8|6129.1|6127.3|6125.5|6123.7|84
1686635700000|2023-06-13 05:55:00|6125.5|6123.7|6125.4|6123.6|6127.4|6125.6|6125.2|6123|163
1686636000000|2023-06-13 06:00:00|6125.3|6123.5|6127|6125.2|6128.9|6126.6|6125.2|6123.4|263
1686636300000|2023-06-13 06:05:00|6126.8|6125|6129.2|6127.4|6130.4|6128.6|6125.3|6123.5|251
1686636600000|2023-06-13 06:10:00|6129.3|6127.5|6130.2|6128.4|6130.7|6128.9|6129.2|6127.4|198
1686636900000|2023-06-13 06:15:00|6130.1|6128.3|6132.6|6130.8|6132.7|6130.9|6129.4|6127.6|186
1686637200000|2023-06-13 06:20:00|6132.5|6130.7|6144.3|6142.5|6146|6144.2|6131.6|6129.8|421
1686637500000|2023-06-13 06:25:00|6144.2|6142.4|6141.2|6139.4|6145.2|6143.4|6140.8|6138.2|297
1686637800000|2023-06-13 06:30:00|6141.7|6138.7|6143|6141.2|6145|6143.2|6137.8|6136|327
1686638100000|2023-06-13 06:35:00|6143.1|6141.3|6138.7|6136.9|6143.4|6141.6|6138.2|6136.3|232
1686638400000|2023-06-13 06:40:00|6138.8|6137|6136.9|6135.1|6138.9|6137|6136.3|6134.5|177
1686638700000|2023-06-13 06:45:00|6136.8|6135|6138.2|6136.4|6138.3|6136.5|6136|6134.2|193
1686639000000|2023-06-13 06:50:00|6138.1|6136.3|6138.1|6136.3|6139.5|6137.7|6136.5|6134.7|180
1686639300000|2023-06-13 06:55:00|6138|6136.2|6138.2|6136.4|6139.3|6137.5|6136.5|6134.7|200
1686639600000|2023-06-13 07:00:00|6138.3|6136.5|6142|6140.2|6142.1|6140.3|6138.1|6136.3|241
1686639900000|2023-06-13 07:05:00|6141.8|6140|6148.1|6146.3|6148.8|6147|6141.4|6139.6|274
1686640200000|2023-06-13 07:10:00|6148|6146.2|6143.6|6141.8|6148.2|6146.4|6143.4|6141.6|221
1686640500000|2023-06-13 07:15:00|6142.9|6141.1|6144.1|6142.3|6144.8|6143|6142.6|6140.8|203
1686640800000|2023-06-13 07:20:00|6143.8|6142|6147.7|6145.9|6150|6148.2|6143.8|6142|244
1686641100000|2023-06-13 07:25:00|6147.8|6146|6148.4|6146.6|6150.7|6148.9|6147.8|6146|226
1686641400000|2023-06-13 07:30:00|6148.2|6146.4|6152.2|6150.4|6153.4|6151.6|6148|6146.2|268
1686641700000|2023-06-13 07:35:00|6152.3|6150.5|6153.8|6152|6155.9|6154.1|6151.3|6149.5|288
1686642000000|2023-06-13 07:40:00|6153.5|6151.7|6152.9|6151.1|6154.3|6152.5|6151.3|6149.3|202
1686642300000|2023-06-13 07:45:00|6153.1|6151.3|6155|6153.2|6156.2|6154.4|6152.8|6150.5|229
1686642600000|2023-06-13 07:50:00|6155.1|6153.3|6147.4|6145.6|6155.9|6154.1|6146.9|6145.1|233
1686642900000|2023-06-13 07:55:00|6147.6|6145.8|6147.8|6146|6148.6|6146.8|6146.7|6144.9|260
1686643200000|2023-06-13 08:00:00|6147.6|6145.8|6147|6145.2|6148.1|6146.3|6142.4|6140.6|293
1686643500000|2023-06-13 08:05:00|6147.1|6145.3|6147.5|6145.7|6148.2|6146.4|6145.9|6144.1|260
1686643800000|2023-06-13 08:10:00|6147.4|6145.6|6147|6145.2|6149|6147.2|6146.2|6144.4|193
1686644100000|2023-06-13 08:15:00|6147.1|6145.3|6145.2|6143.4|6147.9|6146.1|6143.5|6141.7|219
1686644400000|2023-06-13 08:20:00|6145.3|6143.5|6146.1|6144.3|6147|6145.2|6144|6142.2|268
1686644700000|2023-06-13 08:25:00|6146.3|6144.5|6147.4|6145.6|6147.5|6145.7|6144.4|6142.6|223
1686645000000|2023-06-13 08:30:00|6147.3|6145.5|6146.7|6144.9|6148.6|6146.8|6146.4|6144.1|207
1686645300000|2023-06-13 08:35:00|6146.8|6145|6145.3|6143.5|6146.8|6145|6141.9|6140.1|198
1686645600000|2023-06-13 08:40:00|6145.2|6143.4|6147.4|6145.6|6148.4|6146.6|6144.9|6143.1|207
1686645900000|2023-06-13 08:45:00|6147.3|6145.5|6146.4|6144.6|6147.5|6145.7|6145.6|6143.8|198
1686646200000|2023-06-13 08:50:00|6146.5|6144.7|6146.2|6144.4|6147.7|6145.9|6145.8|6144|136
1686646500000|2023-06-13 08:55:00|6146.3|6144.5|6146.9|6145.1|6147.8|6146|6145.2|6143.4|174
1686646800000|2023-06-13 09:00:00|6146.8|6145|6143.3|6141.5|6147.2|6145.4|6143.1|6141.3|240
1686647100000|2023-06-13 09:05:00|6143.2|6141.4|6141.7|6139.9|6144.8|6143|6141.7|6139.9|205
1686647400000|2023-06-13 09:10:00|6141.6|6139.8|6141.6|6139.8|6141.9|6140.1|6138.7|6136.9|212
1686647700000|2023-06-13 09:15:00|6141.3|6139.5|6140.7|6138.9|6141.8|6140|6140.5|6138.7|159
1686648000000|2023-06-13 09:20:00|6140.4|6138.6|6140.2|6138.4|6141.7|6139.9|6140.1|6138.3|189
1686648300000|2023-06-13 09:25:00|6140.3|6138.5|6139.2|6137.4|6140.3|6138.5|6138.1|6136.3|117
1686648600000|2023-06-13 09:30:00|6139.3|6137.5|6138.2|6136.4|6139.5|6137.7|6138.1|6136.3|118
1686648900000|2023-06-13 09:35:00|6138.3|6136.5|6140.3|6138.5|6141.6|6139.8|6137.6|6135.8|161
1686649200000|2023-06-13 09:40:00|6140.4|6138.6|6135.3|6133.5|6141|6139.2|6135.2|6133.4|120
1686649500000|2023-06-13 09:45:00|6135.4|6133.6|6136.7|6134.9|6136.8|6135|6135.4|6133.6|113
1686649800000|2023-06-13 09:50:00|6136.6|6134.8|6137.1|6135.3|6138.2|6136.4|6135.7|6133.9|150
1686650100000|2023-06-13 09:55:00|6137|6135.2|6137.9|6136.1|6138.8|6137|6136.2|6134.4|149
1686650400000|2023-06-13 10:00:00|6137.8|6136|6137.3|6135.5|6138.9|6137.1|6137.2|6135.4|135
1686650700000|2023-06-13 10:05:00|6137.4|6135.6|6140.5|6138.7|6141.4|6139.6|6137.4|6135.6|122
1686651000000|2023-06-13 10:10:00|6140.6|6138.8|6140.9|6139.1|6142.2|6140.4|6140.4|6138.6|101
1686651300000|2023-06-13 10:15:00|6141|6139.2|6142.3|6140.5|6143.5|6141.7|6140.6|6138.8|159
1686651600000|2023-06-13 10:20:00|6142.4|6140.6|6141|6139.2|6143|6141.2|6140.7|6138.9|144
1686651900000|2023-06-13 10:25:00|6141.1|6139.3|6141.2|6139.4|6142|6140.2|6140.3|6138.5|112
1686652200000|2023-06-13 10:30:00|6141.3|6139.5|6141.4|6139.6|6141.9|6140.1|6140.5|6138.7|108
1686652500000|2023-06-13 10:35:00|6141.3|6139.5|6140.5|6138.7|6141.4|6139.6|6139.3|6137.5|115
1686652800000|2023-06-13 10:40:00|6140.6|6138.8|6141.5|6139.7|6142.6|6140.8|6140.2|6138.4|112
1686653100000|2023-06-13 10:45:00|6141.6|6139.8|6141.9|6140.1|6142.8|6141|6141.5|6139.7|95
1686653400000|2023-06-13 10:50:00|6142|6140.2|6138.4|6136.6|6142.4|6140.6|6138.4|6136.6|144
1686653700000|2023-06-13 10:55:00|6138.5|6136.7|6142.2|6140.4|6142.3|6140.5|6138.4|6136.6|132
1686654000000|2023-06-13 11:00:00|6142.5|6140.7|6141.4|6139.6|6143.6|6141.8|6140.7|6138.9|140
1686654300000|2023-06-13 11:05:00|6141.6|6139.8|6141.1|6139.3|6142.4|6140.6|6140.4|6138.6|140
1686654600000|2023-06-13 11:10:00|6141|6139.2|6141.5|6139.7|6142.4|6140.6|6140.9|6139.1|104
1686654900000|2023-06-13 11:15:00|6141.4|6139.6|6141.1|6139.3|6142.1|6140.3|6140.4|6138.6|150
1686655200000|2023-06-13 11:20:00|6141|6139.2|6141.7|6139.9|6142|6140.2|6140.6|6138.8|155
1686655500000|2023-06-13 11:25:00|6141.8|6140|6143.3|6141.5|6143.5|6141.7|6141.8|6140|111
1686655800000|2023-06-13 11:30:00|6143.1|6141.3|6144|6142.2|6144.2|6142.4|6142.8|6141|111
1686656100000|2023-06-13 11:35:00|6143.9|6142.1|6143.9|6142.1|6145|6143.2|6143.7|6141.9|120
1686656400000|2023-06-13 11:40:00|6143.8|6142|6143.4|6141.6|6143.9|6142.1|6142.3|6140.5|101
1686656700000|2023-06-13 11:45:00|6143.3|6141.5|6144.9|6143.1|6145.9|6144.1|6143.1|6141.3|102
1686657000000|2023-06-13 11:50:00|6145|6143.2|6146.1|6144.3|6146.4|6144.6|6144.8|6143|104
1686657300000|2023-06-13 11:55:00|6146.2|6144.4|6144.7|6142.9|6146.9|6145.1|6144.2|6142.4|104
1686657600000|2023-06-13 12:00:00|6144.8|6143|6145.4|6143.6|6146.8|6145|6143.7|6141.9|159
1686657900000|2023-06-13 12:05:00|6145.5|6143.7|6145.4|6143.6|6146.4|6144.6|6143.9|6142.1|153
1686658200000|2023-06-13 12:10:00|6145.3|6143.5|6146.7|6144.9|6146.9|6145.1|6145|6143.2|176
1686658500000|2023-06-13 12:15:00|6146.8|6145|6144|6142.2|6147.8|6146|6143.9|6142.1|234
1686658800000|2023-06-13 12:20:00|6144.2|6142.4|6149.1|6147.3|6150.5|6148.7|6144.2|6142.4|276
1686659100000|2023-06-13 12:25:00|6149.2|6147.4|6151.9|6147.9|6153.2|6149.2|6147.8|6145.1|280
1686659400000|2023-06-13 12:30:00|6153.6|6149.6|6163.8|6160.8|6173.5|6170.5|6133.2|6129.2|865
1686659700000|2023-06-13 12:35:00|6163.9|6160.9|6163.1|6160.1|6172.4|6169.4|6161.7|6158.7|722
1686660000000|2023-06-13 12:40:00|6162.7|6159.7|6167.5|6164.5|6168.5|6165.5|6158|6155|686
1686660300000|2023-06-13 12:45:00|6167.4|6164.4|6168.1|6165.1|6169.4|6166.4|6164.6|6161.6|493
1686660600000|2023-06-13 12:50:00|6167.9|6164.9|6161.6|6158.6|6169.1|6166.1|6160.5|6157.5|421
1686660900000|2023-06-13 12:55:00|6161.5|6158.5|6169.3|6166.3|6169.3|6166.3|6159.5|6156.5|397
1686661200000|2023-06-13 13:00:00|6169.2|6166.2|6176.4|6173.4|6176.6|6173.6|6169|6166|448
1686661500000|2023-06-13 13:05:00|6176.5|6173.5|6175|6172|6179.5|6176.5|6172.1|6169.1|369
1686661800000|2023-06-13 13:10:00|6174.9|6171.9|6169|6166|6176.8|6173.8|6169|6166|364
1686662100000|2023-06-13 13:15:00|6169.2|6166.2|6166.1|6163.1|6169.5|6166.5|6165.1|6162.1|378
1686662400000|2023-06-13 13:20:00|6165.8|6162.8|6163.6|6160.6|6165.8|6162.8|6159.3|6156.3|402
1686662700000|2023-06-13 13:25:00|6163.5|6160.5|6161.9|6158.9|6165.3|6162.3|6161.4|6158.4|330
1686663000000|2023-06-13 13:30:00|6162.3|6159.3|6166.9|6163.9|6168.7|6165.7|6162.3|6159.3|378
1686663300000|2023-06-13 13:35:00|6167|6164|6161.2|6158.2|6169.7|6166.7|6160.2|6157.2|419
1686663600000|2023-06-13 13:40:00|6161.3|6158.3|6155.9|6152.9|6162.3|6159.3|6154.9|6151.9|419
1686663900000|2023-06-13 13:45:00|6155.8|6152.8|6153.6|6150.6|6157.1|6154.1|6150.2|6147.2|476
1686664200000|2023-06-13 13:50:00|6153.5|6150.5|6152.5|6149.5|6154.2|6151.2|6150.7|6147.7|413
1686664500000|2023-06-13 13:55:00|6152.4|6149.4|6149.4|6146.4|6156.2|6153.2|6148.7|6145.7|332
1686664800000|2023-06-13 14:00:00|6149.2|6146.2|6147.5|6144.5|6149.2|6146.2|6143.1|6140.1|451
1686665100000|2023-06-13 14:05:00|6147.4|6144.4|6145|6142|6150.3|6147.3|6145|6142|419
1686665400000|2023-06-13 14:10:00|6145.1|6142.1|6144|6141|6145.1|6142.1|6140.8|6137.8|374
1686665700000|2023-06-13 14:15:00|6144.1|6141.1|6146|6143|6146|6143|6141.1|6138.1|372
1686666000000|2023-06-13 14:20:00|6146.1|6143.1|6148.1|6145.1|6148.7|6145.7|6144.3|6141.3|340
1686666300000|2023-06-13 14:25:00|6148.3|6145.3|6149.6|6146.6|6152.1|6149.1|6148|6145|327
1686666600000|2023-06-13 14:30:00|6149.7|6146.7|6144.9|6141.9|6149.9|6146.9|6144.5|6141.5|372
1686666900000|2023-06-13 14:35:00|6144.7|6141.7|6147.2|6144.2|6148.7|6145.7|6144.2|6141.2|288
1686667200000|2023-06-13 14:40:00|6147.6|6144.6|6153|6150|6153|6150|6147.3|6144.3|318
1686667500000|2023-06-13 14:45:00|6153.1|6150.1|6158.7|6155.7|6159.1|6156.1|6152.7|6149.7|300
1686667800000|2023-06-13 14:50:00|6158.6|6155.6|6157.8|6154.8|6159.6|6156.6|6155.9|6152.9|367
1686668100000|2023-06-13 14:55:00|6157.9|6154.9|6159.7|6156.7|6159.7|6156.7|6157.3|6154.3|339
1686668400000|2023-06-13 15:00:00|6159.8|6156.8|6159.5|6156.5|6160.8|6157.8|6157.9|6154.9|288
1686668700000|2023-06-13 15:05:00|6159.4|6156.4|6158.8|6155.8|6161.2|6158.2|6155.4|6152.4|276
1686669000000|2023-06-13 15:10:00|6158.9|6155.9|6161.5|6158.5|6163.2|6160.2|6157.6|6154.6|277
1686669300000|2023-06-13 15:15:00|6161.6|6158.6|6161.3|6158.3|6162.6|6159.6|6160.5|6157.5|250
1686669600000|2023-06-13 15:20:00|6161.2|6158.2|6155.7|6152.7|6161.8|6158.8|6155.4|6152.4|249
1686669900000|2023-06-13 15:25:00|6155.6|6152.6|6154.5|6151.5|6155.6|6152.6|6152.5|6149.5|236
1686670200000|2023-06-13 15:30:00|6154.2|6151.2|6149.2|6146.2|6154.5|6151.5|6148.8|6145.8|272
1686670500000|2023-06-13 15:35:00|6149.1|6146.1|6149.5|6146.5|6151|6148|6147.4|6144.4|296
1686670800000|2023-06-13 15:40:00|6149.6|6146.6|6147.4|6144.4|6149.7|6146.7|6146.7|6143.7|242
1686671100000|2023-06-13 15:45:00|6147.3|6144.3|6150.1|6147.1|6150.1|6147.1|6147.2|6144.2|208
1686671400000|2023-06-13 15:50:00|6150.2|6147.2|6150.2|6147.2|6152.7|6149.7|6148.9|6145.9|210
1686671700000|2023-06-13 15:55:00|6150.1|6147.1|6148.9|6145.9|6150.2|6147.2|6147.6|6144.6|217
1686672000000|2023-06-13 16:00:00|6148.8|6145.8|6152.6|6149.6|6153.1|6150.1|6147.7|6144.7|225
1686672300000|2023-06-13 16:05:00|6152.5|6149.5|6156.3|6153.3|6157.3|6154.3|6152.3|6149.3|209
1686672600000|2023-06-13 16:10:00|6156.2|6153.2|6155.6|6152.6|6156.2|6153.2|6154.6|6151.6|138
1686672900000|2023-06-13 16:15:00|6155.7|6152.7|6156.7|6153.7|6156.7|6153.7|6155.2|6152.2|135
1686673200000|2023-06-13 16:20:00|6156.6|6153.6|6155.8|6152.8|6156.7|6153.7|6155|6152|127
1686673500000|2023-06-13 16:25:00|6155.7|6152.7|6156.7|6153.7|6158.1|6155.1|6152.8|6149.8|153
1686673800000|2023-06-13 16:30:00|6157|6154|6157.6|6154.6|6160.7|6157.7|6156.7|6153.7|153
1686674100000|2023-06-13 16:35:00|6157.5|6154.5|6158.7|6155.7|6161.1|6158.1|6157.5|6154.5|120
1686674400000|2023-06-13 16:40:00|6158.6|6155.6|6157.5|6154.5|6159.7|6156.7|6157.2|6154.2|148
1686674700000|2023-06-13 16:45:00|6157.4|6154.4|6158.8|6155.8|6159.6|6156.6|6157.4|6154.4|122
1686675000000|2023-06-13 16:50:00|6158.9|6155.9|6159.2|6156.2|6159.5|6156.5|6157.7|6154.7|144
1686675300000|2023-06-13 16:55:00|6159.3|6156.3|6160.2|6157.2|6162.1|6159.1|6159.1|6156.1|137
1686675600000|2023-06-13 17:00:00|6160.3|6157.3|6161|6158|6162.1|6159.1|6160|6157|215
1686675900000|2023-06-13 17:05:00|6160.9|6157.9|6158.2|6155.2|6161.3|6158.3|6157.4|6154.4|177
1686676200000|2023-06-13 17:10:00|6158.3|6155.3|6157|6154|6158.5|6155.5|6156.6|6153.6|140
1686676500000|2023-06-13 17:15:00|6156.9|6153.9|6158.7|6155.7|6158.8|6155.8|6156.6|6153.6|103
1686676800000|2023-06-13 17:20:00|6158.8|6155.8|6156.5|6153.5|6158.8|6155.8|6155.8|6152.8|150
1686677100000|2023-06-13 17:25:00|6156.4|6153.4|6154.7|6151.7|6156.4|6153.4|6154|6151|134
1686677400000|2023-06-13 17:30:00|6154.6|6151.6|6152.6|6149.6|6154.9|6151.9|6152.6|6149.6|157
1686677700000|2023-06-13 17:35:00|6152.5|6149.5|6148.7|6145.7|6153.2|6150.2|6148.1|6145.1|154
1686678000000|2023-06-13 17:40:00|6148.6|6145.6|6148.8|6145.8|6149.8|6146.8|6148.5|6145.5|168
1686678300000|2023-06-13 17:45:00|6148.7|6145.7|6147.5|6144.5|6149.7|6146.7|6147.5|6144.5|143
1686678600000|2023-06-13 17:50:00|6147.4|6144.4|6147.1|6144.1|6148.7|6145.7|6145.9|6142.9|142
1686678900000|2023-06-13 17:55:00|6147.2|6144.2|6145.8|6142.8|6147.2|6144.2|6144|6141|216
1686679200000|2023-06-13 18:00:00|6145.9|6142.9|6146.3|6143.3|6147.7|6144.7|6145.9|6142.9|162
1686679500000|2023-06-13 18:05:00|6146.5|6143.5|6144.7|6141.7|6147.3|6144.3|6144.6|6141.6|180
1686679800000|2023-06-13 18:10:00|6144.6|6141.6|6144.8|6141.8|6145.3|6142.3|6143.7|6140.7|160
1686680100000|2023-06-13 18:15:00|6144.7|6141.7|6145.8|6142.8|6145.9|6142.9|6144.6|6141.6|95
1686680400000|2023-06-13 18:20:00|6146.2|6143.2|6145.1|6143.3|6147|6144|6144.6|6141.8|164
1686680700000|2023-06-13 18:25:00|6145|6143.2|6141.1|6139.3|6145.2|6143.4|6140.3|6138.5|196
1686681000000|2023-06-13 18:30:00|6141|6139.2|6139.1|6137.3|6141.1|6139.3|6137.7|6135.9|225
1686681300000|2023-06-13 18:35:00|6139|6137.2|6141.3|6139.5|6141.3|6139.5|6138.6|6136.8|112
1686681600000|2023-06-13 18:40:00|6141.1|6139.3|6140.3|6138.5|6141.4|6139.6|6138.2|6136.4|136
1686681900000|2023-06-13 18:45:00|6140.4|6138.6|6141.1|6139.3|6142.1|6140.3|6139.4|6137.6|149
1686682200000|2023-06-13 18:50:00|6141|6139.2|6141.8|6140|6143.3|6141.5|6141|6139.2|142
1686682500000|2023-06-13 18:55:00|6142|6140.2|6144.8|6141.8|6144.9|6141.9|6141.6|6139.8|149
1686682800000|2023-06-13 19:00:00|6144.9|6141.9|6145.6|6143.8|6147|6144.9|6144|6141|237
1686683100000|2023-06-13 19:05:00|6145.5|6143.7|6145.9|6144.1|6146|6144.2|6144.7|6142.2|110
1686683400000|2023-06-13 19:10:00|6146|6144.2|6148.9|6147.1|6148.9|6147.1|6145.5|6143.7|103
1686683700000|2023-06-13 19:15:00|6148.8|6147|6146.5|6144.7|6148.8|6147|6146.1|6144.3|121
1686684000000|2023-06-13 19:20:00|6146.9|6145.1|6145.9|6144.1|6147.9|6146.1|6145.8|6144|85
1686684300000|2023-06-13 19:25:00|6146.3|6144.5|6146.2|6144.4|6147|6145.2|6145.9|6144.1|106
1686684600000|2023-06-13 19:30:00|6146.1|6144.3|6148.6|6146.8|6149|6147.2|6146.1|6144.3|85
1686684900000|2023-06-13 19:35:00|6148.7|6146.9|6148.5|6146.7|6149.4|6147.6|6148.4|6146.6|73
1686685200000|2023-06-13 19:40:00|6148.4|6146.6|6147.3|6145.5|6148.6|6146.8|6147|6145.2|88
1686685500000|2023-06-13 19:45:00|6147.1|6145.3|6148.1|6146.3|6148.1|6146.3|6146.9|6145.1|72
1686685800000|2023-06-13 19:50:00|6148.7|6146.9|6147.9|6146.1|6148.7|6146.9|6147.5|6145.7|96
1686686100000|2023-06-13 19:55:00|6147.8|6146|6147.1|6145.3|6149|6147.2|6146.7|6144.9|74
1686686400000|2023-06-13 20:00:00|6147|6145.2|6147.9|6146.1|6148|6146.2|6146.3|6144.5|104
1686686700000|2023-06-13 20:05:00|6148|6146.2|6149.3|6147.5|6149.5|6147.7|6147.9|6146.1|38
1686687000000|2023-06-13 20:10:00|6149.4|6147.6|6150|6148.2|6150.1|6148.3|6149.3|6147.5|120
1686687300000|2023-06-13 20:15:00|6150.1|6148.3|6150.2|6148.4|6150.9|6149.1|6150.1|6148.3|40
1686687600000|2023-06-13 20:20:00|6150.1|6148.3|6149.2|6146.2|6150.9|6149.1|6148.6|6146.2|102
1686687900000|2023-06-13 20:25:00|6149.1|6146.1|6147.6|6145.8|6149.4|6147|6147.5|6145.7|68
1686688200000|2023-06-13 20:30:00|6147.5|6145.7|6148|6146.2|6148|6146.2|6147.4|6145.6|69
1686688500000|2023-06-13 20:35:00|6148.1|6146.3|6147.5|6145.7|6148.4|6146.6|6147.2|6145.4|79
1686688800000|2023-06-13 20:40:00|6147.6|6145.8|6148.2|6146.4|6148.2|6146.4|6147.5|6145.7|58
1686689100000|2023-06-13 20:45:00|6148.1|6146.3|6151.2|6148.2|6151.5|6149.7|6148.1|6146.3|56
1686689400000|2023-06-13 20:50:00|6151.1|6148.1|6150.9|6147.9|6151.3|6148.7|6150.4|6147.8|59
1686689700000|2023-06-13 20:55:00|6151.8|6147|6150.8|6145|6152.7|6147.8|6150.8|6145|82
1686690000000|2023-06-13 21:00:00|6149.4|6143.6|6153.2|6147.4|6154.3|6148.5|6149.4|6143.6|25
1686690300000|2023-06-13 21:05:00|6152.7|6146.9|6153.1|6147.3|6153.9|6148.1|6149.7|6143.9|64
1686690600000|2023-06-13 21:10:00|6153.6|6147.8|6152.8|6147|6153.9|6148.1|6151.3|6145.5|37
1686690900000|2023-06-13 21:15:00|6152.9|6147.1|6152.1|6146.3|6153.4|6147.6|6151.8|6146|19
1686691200000|2023-06-13 21:20:00|6152|6146.2|6152.1|6146.3|6152.7|6146.9|6151.5|6145.7|22
1686691500000|2023-06-13 21:25:00|6151.6|6145.8|6152.3|6146.5|6152.8|6147|6151.6|6145.8|32
1686691800000|2023-06-13 21:30:00|6152.2|6146.4|6152.5|6146.7|6152.6|6146.8|6151.9|6146.1|35
1686692100000|2023-06-13 21:35:00|6152.4|6146.6|6152.6|6146.8|6152.6|6146.8|6152.2|6146.4|20
1686692400000|2023-06-13 21:40:00|6152.5|6146.7|6152.2|6146.4|6152.5|6146.7|6152|6146.2|12
1686692700000|2023-06-13 21:45:00|6152.3|6146.5|6152.1|6146.3|6152.4|6146.6|6152|6146.2|23
1686693000000|2023-06-13 21:50:00|6152.3|6146.5|6151.5|6145.7|6152.3|6146.5|6151.4|6145.6|14
1686693300000|2023-06-13 21:55:00|6151.6|6145.8|6152.4|6146.6|6152.6|6146.8|6151.6|6145.8|76
1686693600000|2023-06-13 22:00:00|6152.5|6146.7|6153|6148.2|6153.6|6148.2|6152.2|6146.4|69
1686693900000|2023-06-13 22:05:00|6152.1|6149.1|6155.8|6152.8|6156.1|6153.1|6152|6149|46
1686694200000|2023-06-13 22:10:00|6155.9|6152.9|6155.3|6152.3|6155.9|6152.9|6154.3|6151.3|56
1686694500000|2023-06-13 22:15:00|6155.4|6152.4|6156|6153|6156.3|6153.3|6155.3|6152.3|62
1686694800000|2023-06-13 22:20:00|6155.9|6152.9|6154|6151|6155.9|6152.9|6153.1|6150.1|52
1686695100000|2023-06-13 22:25:00|6154.1|6151.1|6153.3|6150.3|6154.7|6151.7|6153.2|6150.2|54
1686695400000|2023-06-13 22:30:00|6153.6|6150.6|6155.9|6152.9|6156.2|6153.2|6153.5|6150.5|75
1686695700000|2023-06-13 22:35:00|6156|6153|6156.4|6153.4|6156.9|6153.9|6155.8|6152.8|56
1686696000000|2023-06-13 22:40:00|6156.5|6153.5|6157.6|6154.6|6157.6|6154.6|6155.8|6152.9|71
1686696300000|2023-06-13 22:45:00|6157.5|6154.5|6158.5|6155.5|6159.5|6156.5|6157.1|6154.1|65
1686696600000|2023-06-13 22:50:00|6158.4|6155.4|6157.7|6154.7|6158.5|6155.9|6156.5|6153.5|42
1686696900000|2023-06-13 22:55:00|6157.6|6154.6|6157.5|6154.5|6158.1|6155.1|6156.5|6153.5|55
1686697200000|2023-06-13 23:00:00|6157.6|6154.6|6159.2|6156.2|6159.2|6156.2|6156.9|6153.9|62
1686697500000|2023-06-13 23:05:00|6159.3|6156.3|6159.9|6156.9|6160.7|6157.7|6159.3|6156.3|89
1686697800000|2023-06-13 23:10:00|6160|6157|6161.5|6158.5|6161.7|6158.7|6159.6|6156.6|83
1686698100000|2023-06-13 23:15:00|6161.4|6158.4|6162.1|6159.1|6162.2|6159.2|6161.2|6158.2|68
1686698400000|2023-06-13 23:20:00|6161.6|6158.6|6161.5|6158.5|6162.2|6159.2|6161.2|6158.2|56
1686698700000|2023-06-13 23:25:00|6161.4|6158.4|6161.6|6158.6|6162.3|6159.3|6161.2|6158.2|69
1686699000000|2023-06-13 23:30:00|6161.7|6158.7|6160.9|6157.9|6161.8|6159.4|6160.5|6157.9|80
1686699300000|2023-06-13 23:35:00|6160.8|6157.8|6159.8|6158|6161.1|6158.5|6159.8|6157.4|75
1686699600000|2023-06-13 23:40:00|6159.5|6157.7|6158.4|6156.6|6160.1|6157.7|6158.3|6156.3|55
1686699900000|2023-06-13 23:45:00|6158.3|6156.5|6158.9|6155.9|6160.1|6157.9|6158.1|6155.9|79
1686700200000|2023-06-13 23:50:00|6159|6156|6160.1|6157.1|6160.1|6157.2|6158.4|6155.7|50
1686700500000|2023-06-13 23:55:00|6160|6157|6161.4|6158.4|6161.5|6158.5|6159.2|6156.2|121
1686700800000|2023-06-14 00:00:00|6161.5|6158.5|6157.1|6154.1|6162.4|6160.3|6154.8|6152.8|228
1686701100000|2023-06-14 00:05:00|6157|6154|6156.9|6153.9|6157.9|6156.1|6155.2|6152.9|202
1686701400000|2023-06-14 00:10:00|6157|6154|6155.6|6153.8|6159.8|6157.5|6155.6|6153.2|178
1686701700000|2023-06-14 00:15:00|6155.7|6153.9|6161.5|6159.7|6161.5|6159.7|6155.6|6153.1|221
1686702000000|2023-06-14 00:20:00|6161.6|6159.8|6160.3|6158.5|6162.4|6160.6|6160.1|6158.3|139
1686702300000|2023-06-14 00:25:00|6160.4|6158.6|6159.4|6157.6|6161.9|6160.1|6159|6157.2|188
1686702600000|2023-06-14 00:30:00|6159.3|6157.5|6157.9|6156.1|6159.3|6157.5|6157.3|6155.5|106
1686702900000|2023-06-14 00:35:00|6158.3|6156.5|6158.9|6157.1|6159.1|6157.3|6157.7|6155.9|90
1686703200000|2023-06-14 00:40:00|6158.8|6157|6158.9|6157.1|6160|6158.2|6158.2|6156.4|90
1686703500000|2023-06-14 00:45:00|6158.8|6157|6158.9|6157.1|6161.4|6159.6|6157.8|6156|123
1686703800000|2023-06-14 00:50:00|6159|6157.2|6155.8|6154|6159|6157.2|6155.2|6153.4|115
1686704100000|2023-06-14 00:55:00|6155.6|6153.8|6154.3|6152.5|6156.3|6154.5|6154|6152.2|77
1686704400000|2023-06-14 01:00:00|6154.6|6152.8|6155.7|6153.9|6156.7|6154.9|6154.6|6152.7|146
1686704700000|2023-06-14 01:05:00|6155.6|6153.8|6154.4|6151.4|6156.2|6153.9|6153.3|6151|133
1686705000000|2023-06-14 01:10:00|6154.3|6151.3|6156.5|6153.5|6156.6|6154.3|6154.3|6151.3|126
1686705300000|2023-06-14 01:15:00|6156.6|6153.6|6158.6|6155.6|6159.8|6158|6155.5|6153.1|167
1686705600000|2023-06-14 01:20:00|6158.7|6155.7|6157.4|6155.6|6158.7|6156.1|6156.2|6154.4|168
1686705900000|2023-06-14 01:25:00|6157.5|6155.7|6156.4|6154.6|6159.7|6157.1|6156.2|6154.4|112
1686706200000|2023-06-14 01:30:00|6156.3|6154.5|6159.5|6157.7|6159.5|6157.7|6155.6|6153.2|234
1686706500000|2023-06-14 01:35:00|6159.6|6157.8|6164|6161|6164.1|6162.2|6159.3|6157.4|196
1686706800000|2023-06-14 01:40:00|6164.1|6161.1|6163.8|6162|6164.1|6162|6161.2|6158.9|152
1686707100000|2023-06-14 01:45:00|6163.7|6161.9|6167.5|6165.7|6167.6|6165.8|6163.2|6161.4|161
1686707400000|2023-06-14 01:50:00|6167.6|6165.8|6166.8|6165|6169|6167.2|6166.1|6164|201
1686707700000|2023-06-14 01:55:00|6166.9|6165.1|6164.5|6162.7|6168|6165.9|6163.6|6161.8|157
1686708000000|2023-06-14 02:00:00|6164.6|6162.8|6164.1|6162.3|6165.9|6164.1|6164|6162.2|167
1686708300000|2023-06-14 02:05:00|6164|6162.2|6162.2|6160.4|6164|6162.2|6161.3|6158.9|161
1686708600000|2023-06-14 02:10:00|6162.1|6160.3|6161.1|6159.3|6162.1|6160.3|6160.1|6158|133
1686708900000|2023-06-14 02:15:00|6161|6159.2|6161.9|6160.1|6162.1|6160.3|6159.7|6157.7|110
1686709200000|2023-06-14 02:20:00|6161.7|6159.9|6164.4|6162.6|6164.7|6162.9|6161.7|6159.9|105
1686709500000|2023-06-14 02:25:00|6164.1|6162.3|6163.7|6161.9|6166|6164.2|6163.1|6161.3|140
1686709800000|2023-06-14 02:30:00|6163.6|6161.8|6165.3|6163.5|6165.6|6163.8|6163.1|6161.3|134
1686710100000|2023-06-14 02:35:00|6164.6|6162.8|6163.3|6160.3|6164.8|6163|6162.5|6160.1|180
1686710400000|2023-06-14 02:40:00|6163.4|6160.4|6161|6159.2|6163.7|6161.4|6161|6159.2|102
1686710700000|2023-06-14 02:45:00|6161.1|6159.3|6160.5|6158.7|6161.6|6159.8|6158.9|6157.1|116
1686711000000|2023-06-14 02:50:00|6160.6|6158.8|6161.3|6158.3|6161.9|6159.7|6160.1|6158.2|149
1686711300000|2023-06-14 02:55:00|6161.2|6158.2|6162.9|6161.1|6163.2|6161.3|6160.6|6158.2|156
1686711600000|2023-06-14 03:00:00|6163|6161.2|6164.1|6161.1|6165.8|6163.6|6162.8|6160.4|296
1686711900000|2023-06-14 03:05:00|6164|6161|6163|6161.2|6165.3|6162.9|6162.6|6160.8|147
1686712200000|2023-06-14 03:10:00|6162.9|6161.1|6159.7|6157.9|6163.5|6161.7|6159.5|6157.7|103
1686712500000|2023-06-14 03:15:00|6159.8|6158|6160.2|6158.4|6160.7|6158.9|6159.4|6157.6|94
1686712800000|2023-06-14 03:20:00|6160.3|6158.5|6159.2|6157.4|6160.5|6158.7|6159.1|6157.3|80
1686713100000|2023-06-14 03:25:00|6159.4|6157.6|6165|6162|6165.4|6162.9|6159.3|6157.5|127
1686713400000|2023-06-14 03:30:00|6165.1|6162.1|6164.3|6161.3|6165.1|6163.3|6163|6161|112
1686713700000|2023-06-14 03:35:00|6163.8|6162|6163.9|6162.1|6164.6|6162.5|6162.7|6160|107
1686714000000|2023-06-14 03:40:00|6164|6162.2|6164.8|6163|6164.9|6163.1|6163.1|6161.3|101
1686714300000|2023-06-14 03:45:00|6164.7|6162.9|6165.3|6163.5|6165.7|6163.9|6163.9|6162.1|88
1686714600000|2023-06-14 03:50:00|6165.4|6163.6|6163.9|6162.1|6165.6|6163.8|6163.9|6162|100
1686714900000|2023-06-14 03:55:00|6163.8|6162|6164.5|6162.7|6165.2|6163.4|6163.2|6161.4|98
1686715200000|2023-06-14 04:00:00|6164.4|6162.6|6159.4|6157.6|6164.5|6162.7|6159.2|6157.4|99
1686715500000|2023-06-14 04:05:00|6159.3|6157.5|6159.3|6157.5|6160|6158|6158.4|6156.6|111
1686715800000|2023-06-14 04:10:00|6159.2|6157.4|6156.7|6154.9|6159.2|6157.4|6156.7|6154.9|104
1686716100000|2023-06-14 04:15:00|6156.8|6155|6157.2|6154.2|6158.2|6156.4|6156.5|6154.2|86
1686716400000|2023-06-14 04:20:00|6157.1|6154.1|6153.2|6151.4|6157.1|6154.8|6153.2|6151.4|75
1686716700000|2023-06-14 04:25:00|6153.1|6151.3|6153.6|6151.8|6153.8|6152|6152.6|6150.8|90
1686717000000|2023-06-14 04:30:00|6154.4|6152.6|6156|6154.2|6156.3|6154.5|6154.3|6152.5|92
1686717300000|2023-06-14 04:35:00|6155.8|6154|6155.4|6153.6|6156.6|6154.8|6155.3|6153.5|68
1686717600000|2023-06-14 04:40:00|6155.7|6153.9|6154.5|6152.7|6155.8|6154|6154.4|6152.6|67
1686717900000|2023-06-14 04:45:00|6154.6|6152.8|6153.7|6151.9|6155.7|6153.9|6153.6|6151.8|87
1686718200000|2023-06-14 04:50:00|6153.6|6151.8|6152.1|6150.3|6153.8|6152|6151.8|6150|74
1686718500000|2023-06-14 04:55:00|6152.2|6150.4|6151.9|6150.1|6153.1|6150.9|6151.3|6149.5|98
1686718800000|2023-06-14 05:00:00|6151.8|6150|6151.3|6149.5|6153.4|6151.6|6150.7|6148.9|106
1686719100000|2023-06-14 05:05:00|6151.4|6149.6|6151.9|6150.1|6152.4|6150.6|6151.3|6149.5|65
1686719400000|2023-06-14 05:10:00|6151.8|6150|6151.9|6150.1|6152.3|6150.5|6151.2|6149.4|76
1686719700000|2023-06-14 05:15:00|6152|6150.2|6151.9|6150.1|6152.6|6150.8|6150.9|6149.1|87
1686720000000|2023-06-14 05:20:00|6152|6150.2|6150.5|6148.7|6152.8|6151|6150.3|6148|88
1686720300000|2023-06-14 05:25:00|6150.4|6148.6|6147.7|6145.9|6151.2|6149.2|6146.9|6145.1|122
1686720600000|2023-06-14 05:30:00|6147.8|6146|6146.8|6145|6148.1|6146.3|6144.9|6143|188
1686720900000|2023-06-14 05:35:00|6146.9|6145.1|6146.9|6145.1|6148.4|6146.6|6146.4|6144.6|123
1686721200000|2023-06-14 05:40:00|6146.8|6145|6149.1|6147.3|6149.2|6147.4|6146.1|6144.3|180
1686721500000|2023-06-14 05:45:00|6149.2|6147.4|6148.8|6147|6150.3|6148.5|6148.2|6146.4|121
1686721800000|2023-06-14 05:50:00|6149.1|6147.3|6146.2|6144.4|6149.1|6147.3|6145.9|6144.1|106
1686722100000|2023-06-14 05:55:00|6146.3|6144.5|6145.4|6143.6|6146.5|6144.7|6144.3|6142.1|153
1686722400000|2023-06-14 06:00:00|6145.7|6143.9|6149|6146|6149|6146|6145|6142.6|250
1686722700000|2023-06-14 06:05:00|6148.9|6145.9|6149.5|6146.5|6150|6147.6|6146.9|6144|196
1686723000000|2023-06-14 06:10:00|6149.4|6146.4|6148.2|6146.4|6151.6|6149.3|6148|6145.9|134
1686723300000|2023-06-14 06:15:00|6148.1|6146.3|6147.2|6145.4|6148.4|6146.3|6145.6|6143|194
1686723600000|2023-06-14 06:20:00|6147.3|6145.5|6148.8|6147|6149.1|6147.3|6146.6|6144.7|147
1686723900000|2023-06-14 06:25:00|6148.7|6146.9|6147.8|6146|6148.8|6147|6146.4|6144.6|165
1686724200000|2023-06-14 06:30:00|6147.6|6145.8|6146.3|6144.5|6149.3|6147.5|6145.9|6144.1|130
1686724500000|2023-06-14 06:35:00|6146.4|6144.6|6144.3|6142.5|6146.6|6144.8|6144.2|6142.4|153
1686724800000|2023-06-14 06:40:00|6144.2|6142.4|6144.5|6142.7|6146.2|6144.2|6143.6|6141.8|193
1686725100000|2023-06-14 06:45:00|6144.4|6142.6|6145.3|6143.5|6145.3|6143.5|6143.3|6141.5|137
1686725400000|2023-06-14 06:50:00|6145.4|6143.6|6145.8|6144|6146.5|6144.7|6144.8|6143|138
1686725700000|2023-06-14 06:55:00|6145.4|6143.6|6145.4|6143.6|6146.7|6144.3|6144.9|6143.1|150
1686726000000|2023-06-14 07:00:00|6145.5|6143.7|6148.3|6146.5|6149.8|6147.5|6145.5|6143.6|281
1686726300000|2023-06-14 07:05:00|6148.2|6146.4|6150.1|6148.3|6150.8|6148.8|6147.8|6146|258
1686726600000|2023-06-14 07:10:00|6150|6148.2|6151.1|6149.3|6151.2|6149.4|6148.6|6146.6|213
1686726900000|2023-06-14 07:15:00|6151.2|6149.4|6152.5|6150.7|6152.7|6150.9|6149.2|6147.4|166
1686727200000|2023-06-14 07:20:00|6152.3|6150.5|6154.3|6152.5|6154.4|6152.6|6151.1|6149.3|172
1686727500000|2023-06-14 07:25:00|6154.4|6152.6|6157|6155.2|6157.8|6156|6153.8|6152|172
1686727800000|2023-06-14 07:30:00|6157.1|6155.3|6158.9|6157.1|6159.7|6157.9|6156.3|6154.5|205
1686728100000|2023-06-14 07:35:00|6159|6157.2|6160.8|6159|6161.3|6159.5|6158.8|6157|245
1686728400000|2023-06-14 07:40:00|6160.9|6159.1|6161.2|6159.4|6161.8|6160|6160.2|6158.4|168
1686728700000|2023-06-14 07:45:00|6161.1|6159.3|6163.1|6161.3|6163.2|6161.4|6161|6159.2|138
1686729000000|2023-06-14 07:50:00|6162.9|6161.1|6163.3|6161.5|6163.8|6162|6162.3|6160.5|116
1686729300000|2023-06-14 07:55:00|6163.4|6161.6|6163.6|6161.8|6164.1|6162.3|6162.7|6160.9|115
1686729600000|2023-06-14 08:00:00|6163.5|6161.7|6163.2|6161.4|6163.8|6162|6161.9|6160.1|127
1686729900000|2023-06-14 08:05:00|6163|6161.2|6163.8|6162|6164|6162.2|6162.8|6161|86
1686730200000|2023-06-14 08:10:00|6163.9|6162.1|6165.3|6163.5|6166.4|6164.6|6163.8|6162|107
1686730500000|2023-06-14 08:15:00|6165.4|6163.6|6164.7|6162.9|6166.7|6164.9|6164.6|6162.8|122
1686730800000|2023-06-14 08:20:00|6164.6|6162.8|6165.7|6163.9|6166|6164.2|6163.2|6161.4|123
1686731100000|2023-06-14 08:25:00|6165.8|6164|6169|6167.2|6169.2|6167.4|6165.7|6163.9|178
1686731400000|2023-06-14 08:30:00|6168.9|6167.1|6170|6168.2|6170|6168.2|6166.8|6165|167
1686731700000|2023-06-14 08:35:00|6169.9|6168.1|6167.5|6165.7|6171|6169.2|6166.9|6165.1|195
1686732000000|2023-06-14 08:40:00|6167.4|6165.6|6167.5|6165.7|6168.2|6166.4|6167.1|6164.9|109
1686732300000|2023-06-14 08:45:00|6167.4|6165.6|6168.8|6167|6169.3|6167.5|6166.7|6164.9|117
1686732600000|2023-06-14 08:50:00|6168.9|6167.1|6169.3|6167.5|6169.5|6167.7|6168.5|6166.3|88
1686732900000|2023-06-14 08:55:00|6169.4|6167.6|6168.9|6167.1|6169.9|6168.1|6168.5|6166.7|91
1686733200000|2023-06-14 09:00:00|6168.8|6167|6168.1|6166.3|6169.7|6167.9|6167.2|6165.4|144
1686733500000|2023-06-14 09:05:00|6168.2|6166.4|6166.5|6164.7|6168.3|6166.5|6166.2|6164.4|117
1686733800000|2023-06-14 09:10:00|6166.6|6164.8|6163.8|6162|6167.4|6165.6|6163.3|6161.5|114
1686734100000|2023-06-14 09:15:00|6163.7|6161.9|6164|6162.2|6164.6|6162.6|6163.2|6161.4|103
1686734400000|2023-06-14 09:20:00|6163.9|6162.1|6165.8|6164|6165.8|6164|6163.5|6161.3|119
1686734700000|2023-06-14 09:25:00|6166.3|6164.5|6166.2|6164.4|6167.7|6165.5|6166.1|6164.3|142
1686735000000|2023-06-14 09:30:00|6166.1|6164.3|6170.8|6169|6171.4|6169.6|6165.9|6164.1|140
1686735300000|2023-06-14 09:35:00|6170.9|6169.1|6167.9|6166.1|6170.9|6169.1|6167.4|6165.6|125
1686735600000|2023-06-14 09:40:00|6167.8|6166|6169.7|6167.9|6169.7|6167.9|6166.2|6164.4|136
1686735900000|2023-06-14 09:45:00|6169.6|6167.8|6170.9|6169.1|6171.9|6170.1|6169.3|6167.5|130
1686736200000|2023-06-14 09:50:00|6171|6169.2|6173.5|6171.7|6173.5|6171.7|6170.9|6169.1|147
1686736500000|2023-06-14 09:55:00|6173.6|6171.8|6176.9|6175.1|6176.9|6175.1|6173|6171.2|125
1686736800000|2023-06-14 10:00:00|6177.2|6175.4|6177.2|6175.4|6178.8|6177|6176.4|6174.6|160
1686737100000|2023-06-14 10:05:00|6177.1|6175.3|6175.8|6174|6177.2|6175.4|6174.5|6172.7|126
1686737400000|2023-06-14 10:10:00|6175.9|6174.1|6177|6175.2|6177|6175.2|6174.6|6172.6|138
1686737700000|2023-06-14 10:15:00|6176.9|6175.1|6178.9|6177.1|6179|6177.2|6175.8|6174|131
1686738000000|2023-06-14 10:20:00|6179.1|6177.3|6180.4|6178.6|6180.8|6179|6179|6177.2|138
1686738300000|2023-06-14 10:25:00|6180.6|6178.8|6177.8|6176|6181.3|6179.5|6177.6|6175.8|129
1686738600000|2023-06-14 10:30:00|6177.9|6176.1|6177.2|6175.4|6178.3|6176.5|6177.2|6175.4|102
1686738900000|2023-06-14 10:35:00|6177.3|6175.5|6177.5|6175.7|6177.9|6176.1|6175.8|6174|119
1686739200000|2023-06-14 10:40:00|6177.4|6175.6|6175.7|6173.9|6178.7|6176.9|6175.5|6173.7|112
1686739500000|2023-06-14 10:45:00|6175.9|6174.1|6175.8|6174|6176.2|6174.4|6174|6172.2|128
1686739800000|2023-06-14 10:50:00|6175.9|6174.1|6175.8|6174|6176.1|6174.3|6174.3|6172.5|138
1686740100000|2023-06-14 10:55:00|6175.7|6173.9|6175.1|6173.3|6176.8|6175|6174.9|6173.1|117
1686740400000|2023-06-14 11:00:00|6175|6173.2|6173|6171.2|6175.2|6173.4|6172.6|6170.8|156
1686740700000|2023-06-14 11:05:00|6173.1|6171.3|6174.1|6172.3|6174.5|6172.7|6172.8|6171|147
1686741000000|2023-06-14 11:10:00|6174.3|6172.5|6176.3|6174.5|6177.1|6175.3|6174.3|6172.5|109
1686741300000|2023-06-14 11:15:00|6176.2|6174.4|6176.3|6174.5|6177.4|6175.6|6175.6|6173.8|129
1686741600000|2023-06-14 11:20:00|6176.4|6174.6|6177.9|6176.1|6178.4|6176.6|6176.4|6174.6|123
1686741900000|2023-06-14 11:25:00|6177.8|6176|6177.9|6176.1|6179|6177.2|6177.6|6175.8|94
1686742200000|2023-06-14 11:30:00|6177.8|6176|6176.4|6174.6|6177.9|6176.1|6175.5|6173.7|120
1686742500000|2023-06-14 11:35:00|6176.1|6174.3|6174|6172.2|6176.1|6174.3|6172.4|6170.6|119
1686742800000|2023-06-14 11:40:00|6173.9|6172.1|6172.9|6171.1|6174.9|6173.1|6172.8|6171|91
1686743100000|2023-06-14 11:45:00|6173|6171.2|6174.7|6172.9|6175|6173.2|6171.9|6170.1|186
1686743400000|2023-06-14 11:50:00|6174.6|6172.8|6175|6173.2|6176.7|6174.9|6173.9|6172.1|134
1686743700000|2023-06-14 11:55:00|6174.9|6173.1|6175.5|6173.7|6176.6|6174.8|6174.7|6172.9|186
1686744000000|2023-06-14 12:00:00|6175.4|6173.6|6176|6174.2|6176.5|6174.7|6174.6|6172.8|164
1686744300000|2023-06-14 12:05:00|6176.1|6174.3|6176.9|6175.1|6177.9|6176.1|6175.6|6173.8|125
1686744600000|2023-06-14 12:10:00|6177|6175.2|6179.6|6177.8|6179.6|6177.8|6176.4|6174.6|146
1686744900000|2023-06-14 12:15:00|6179.5|6177.7|6178.9|6177.1|6180.3|6178.5|6178.1|6176.3|209
1686745200000|2023-06-14 12:20:00|6178.8|6177|6180.4|6178.6|6181.3|6179.5|6178.2|6176.4|255
1686745500000|2023-06-14 12:25:00|6180.3|6178.5|6182.7|6178.7|6185|6182.1|6179.3|6177.5|181
1686745800000|2023-06-14 12:30:00|6183.2|6179.2|6188.6|6186.8|6189.9|6187|6179|6175.1|479
1686746100000|2023-06-14 12:35:00|6188.5|6186.7|6191|6189.2|6193.5|6191.7|6186.1|6184.3|308
1686746400000|2023-06-14 12:40:00|6190.7|6188.9|6199.4|6197.6|6199.8|6198|6190.2|6188.4|280
1686746700000|2023-06-14 12:45:00|6199.1|6197.3|6198.3|6196.5|6206.4|6203.7|6197|6195.2|387
1686747000000|2023-06-14 12:50:00|6198.4|6196.6|6200.8|6199|6201|6199.2|6197.5|6195.7|248
1686747300000|2023-06-14 12:55:00|6200.7|6198.9|6201.8|6200|6204.3|6202.5|6199.4|6197.6|196
1686747600000|2023-06-14 13:00:00|6201.6|6199.8|6203.5|6201.7|6204.4|6202.6|6198.6|6196.8|270
1686747900000|2023-06-14 13:05:00|6203.6|6201.8|6201.2|6199.4|6204|6202.2|6200.2|6198.4|200
1686748200000|2023-06-14 13:10:00|6201.3|6199.5|6208.6|6206.8|6209.4|6207.6|6201.3|6199.5|184
1686748500000|2023-06-14 13:15:00|6208.7|6206.9|6208.4|6206.6|6209.5|6207.7|6206.5|6204.7|192
1686748800000|2023-06-14 13:20:00|6208.3|6206.5|6207.9|6206.1|6208.5|6206.7|6206.9|6205.1|120
1686749100000|2023-06-14 13:25:00|6207.8|6206|6207.9|6206.1|6208.3|6206.5|6206.9|6205.1|120
1686749400000|2023-06-14 13:30:00|6208|6206.2|6211.5|6209.7|6212.5|6210.7|6207|6205.2|272
1686749700000|2023-06-14 13:35:00|6211.4|6209.6|6211.8|6210|6211.9|6210.1|6208.9|6207.1|290
1686750000000|2023-06-14 13:40:00|6211.9|6210.1|6211.5|6209.7|6213.2|6211.4|6211.2|6209.4|237
1686750300000|2023-06-14 13:45:00|6211.6|6209.8|6210.3|6208.5|6212.4|6210.6|6208.9|6207.1|245
1686750600000|2023-06-14 13:50:00|6210.4|6208.6|6209.9|6208.1|6211.2|6209.4|6209.8|6208|129
1686750900000|2023-06-14 13:55:00|6210|6208.2|6210.5|6208.7|6211.1|6209.3|6207.8|6206|209
1686751200000|2023-06-14 14:00:00|6210.4|6208.6|6210|6208.2|6212.2|6210.4|6209.6|6207.8|175
1686751500000|2023-06-14 14:05:00|6210.1|6208.3|6212.3|6210.5|6213|6211.2|6210|6208.2|193
1686751800000|2023-06-14 14:10:00|6212.4|6210.6|6217.9|6216.1|6218.5|6216.7|6212.2|6210.4|145
1686752100000|2023-06-14 14:15:00|6218|6216.2|6222.8|6221|6223.3|6221.5|6217.9|6216.1|206
1686752400000|2023-06-14 14:20:00|6222.9|6221.1|6226.5|6224.7|6226.6|6224.8|6222.6|6220.8|220
1686752700000|2023-06-14 14:25:00|6226.6|6224.8|6224.7|6222.9|6226.7|6224.9|6224.3|6222.5|196
1686753000000|2023-06-14 14:30:00|6224.6|6222.8|6227.2|6225.4|6229.9|6228.1|6223.9|6222.1|218
1686753300000|2023-06-14 14:35:00|6227.3|6225.5|6229.3|6227.5|6229.5|6227.7|6226.8|6225|200
1686753600000|2023-06-14 14:40:00|6229.4|6227.6|6229.9|6228.1|6232.5|6230.7|6228.8|6227|193
1686753900000|2023-06-14 14:45:00|6229.8|6228|6233.9|6232.1|6233.9|6232.1|6229.2|6227.4|185
1686754200000|2023-06-14 14:50:00|6233.8|6232|6231.1|6229.3|6233.8|6232|6230.8|6229|162
1686754500000|2023-06-14 14:55:00|6231|6229.2|6229.5|6227.7|6231|6229.2|6227.6|6225.8|258
1686754800000|2023-06-14 15:00:00|6229.4|6227.6|6226.8|6225|6230.1|6228.3|6226.5|6224.7|241
1686755100000|2023-06-14 15:05:00|6226.7|6224.9|6226.6|6224.8|6226.9|6225.1|6224.6|6222.8|186
1686755400000|2023-06-14 15:10:00|6226.7|6224.9|6226|6224.2|6227.1|6225.3|6224.3|6222.5|183
1686755700000|2023-06-14 15:15:00|6226.1|6224.3|6227.9|6226.1|6228.8|6227|6226|6224.2|144
1686756000000|2023-06-14 15:20:00|6227.8|6226|6229.7|6227.9|6230.7|6228.9|6227.7|6225.9|139
1686756300000|2023-06-14 15:25:00|6229.6|6227.8|6234.6|6232.8|6237|6235.2|6229.6|6227.8|190
1686756600000|2023-06-14 15:30:00|6234.7|6232.9|6231.7|6229.9|6235.2|6233.4|6231.7|6229.9|156
1686756900000|2023-06-14 15:35:00|6231.8|6230|6230|6228.2|6232.2|6230.4|6229.9|6228.1|135
1686757200000|2023-06-14 15:40:00|6229.9|6228.1|6234.6|6232.8|6234.7|6232.9|6229.9|6228.1|111
1686757500000|2023-06-14 15:45:00|6234.7|6232.9|6231.8|6230|6234.7|6232.9|6231.8|6230|113
1686757800000|2023-06-14 15:50:00|6231.9|6230.1|6233.5|6231.7|6234.2|6232.4|6230.8|6229|133
1686758100000|2023-06-14 15:55:00|6233.4|6231.6|6234.3|6232.5|6234.7|6232.9|6232.8|6231|169
1686758400000|2023-06-14 16:00:00|6234.2|6232.4|6232.5|6230.7|6234.8|6233|6231.9|6230.1|95
1686758700000|2023-06-14 16:05:00|6232.4|6230.6|6234.5|6232.7|6235.1|6233.3|6231.5|6229.7|167
1686759000000|2023-06-14 16:10:00|6234.4|6232.6|6235.5|6233.7|6235.6|6233.8|6234.3|6232.5|136
1686759300000|2023-06-14 16:15:00|6235.4|6233.6|6235.9|6234.1|6237|6235.2|6234.8|6233|123
1686759600000|2023-06-14 16:20:00|6235.8|6234|6233.3|6231.5|6236|6234.2|6233.3|6231.5|86
1686759900000|2023-06-14 16:25:00|6233.5|6231.7|6234.7|6232.9|6235.1|6233.3|6233|6231.2|98
1686760200000|2023-06-14 16:30:00|6234.8|6233|6233.4|6231.6|6234.8|6233|6232.3|6230.5|116
1686760500000|2023-06-14 16:35:00|6233.5|6231.7|6232.4|6230.6|6233.6|6231.8|6230.8|6229|108
1686760800000|2023-06-14 16:40:00|6232.5|6230.7|6231.9|6230.1|6233|6231.2|6230.9|6229.1|76
1686761100000|2023-06-14 16:45:00|6231.4|6229.6|6234|6232.2|6234.9|6233.1|6230.9|6229.1|78
1686761400000|2023-06-14 16:50:00|6233.9|6232.1|6232.8|6231|6234|6232.2|6231.9|6230.1|99
1686761700000|2023-06-14 16:55:00|6232.7|6230.9|6231.4|6229.6|6232.7|6230.9|6230.3|6228.5|135
1686762000000|2023-06-14 17:00:00|6231.5|6229.7|6230|6228.2|6231.5|6229.7|6228.5|6226.7|151
1686762300000|2023-06-14 17:05:00|6229.9|6228.1|6229.9|6228.1|6231.3|6229.5|6229.6|6227.7|63
1686762600000|2023-06-14 17:10:00|6230.6|6227.6|6229.9|6228.1|6230.8|6228.6|6229.1|6227.3|93
1686762900000|2023-06-14 17:15:00|6229.8|6228|6228.7|6226.9|6229.8|6228|6227.9|6226.1|83
1686763200000|2023-06-14 17:20:00|6228.6|6226.8|6228.3|6226.5|6228.9|6227.1|6227.3|6225.5|90
1686763500000|2023-06-14 17:25:00|6228.2|6226.4|6226.1|6224.3|6228.3|6226.5|6226.1|6224.3|81
1686763800000|2023-06-14 17:30:00|6226|6224.2|6225.9|6224.1|6226.8|6224.7|6224.4|6222.6|101
1686764100000|2023-06-14 17:35:00|6225.8|6224|6226.9|6225.1|6227|6225.2|6224.9|6223.1|92
1686764400000|2023-06-14 17:40:00|6227|6225.2|6225.9|6224.1|6227.3|6225.5|6225.8|6224|93
1686764700000|2023-06-14 17:45:00|6226|6224.2|6224.3|6222.5|6226.4|6224.6|6224.2|6222.4|124
1686765000000|2023-06-14 17:50:00|6224|6222.2|6223.4|6221.6|6224.4|6222.6|6221.9|6219.6|175
1686765300000|2023-06-14 17:55:00|6223.3|6221.5|6225.1|6221.1|6225.1|6221.8|6223.3|6219.6|156
1686765600000|2023-06-14 18:00:00|6223.9|6219.9|6184.8|6181.8|6223.9|6219.9|6180.1|6177.1|874
1686765900000|2023-06-14 18:05:00|6184.7|6181.7|6178.9|6175.9|6184.7|6181.7|6168.9|6165.9|623
1686766200000|2023-06-14 18:10:00|6178.8|6175.8|6185|6182|6186|6183|6177.4|6174.4|726
1686766500000|2023-06-14 18:15:00|6184.8|6181.8|6177.1|6174.1|6188.1|6185.1|6173.3|6170.9|711
1686766800000|2023-06-14 18:20:00|6177.2|6174.2|6177.7|6174.7|6181.7|6179.8|6173.1|6170.7|690
1686767100000|2023-06-14 18:25:00|6178|6175|6178.2|6175.2|6181.4|6178.6|6172.7|6170.9|559
1686767400000|2023-06-14 18:30:00|6177.8|6174.8|6179.5|6176.5|6187.9|6184.9|6174.9|6171.9|712
1686767700000|2023-06-14 18:35:00|6179.2|6176.2|6198.9|6195.9|6203.2|6200.2|6179|6176|738
1686768000000|2023-06-14 18:40:00|6199.2|6196.2|6210.1|6207.1|6211.2|6208.2|6198.8|6195.8|702
1686768300000|2023-06-14 18:45:00|6210.5|6207.5|6218|6215|6219.5|6216.5|6201.5|6198.5|626
1686768600000|2023-06-14 18:50:00|6217.9|6214.9|6229.4|6226.4|6235.9|6232.9|6215.6|6212.6|688
1686768900000|2023-06-14 18:55:00|6229.6|6226.6|6218|6215|6229.7|6226.7|6216.2|6213.6|678
1686769200000|2023-06-14 19:00:00|6218.1|6215.1|6217.3|6214.3|6221|6218|6214.8|6211.8|547
1686769500000|2023-06-14 19:05:00|6216.9|6213.9|6224.2|6221.2|6227.4|6224.4|6214.7|6211.7|535
1686769800000|2023-06-14 19:10:00|6224.4|6221.4|6222.6|6219.6|6228.7|6225.7|6222.6|6219.6|435
1686770100000|2023-06-14 19:15:00|6222.7|6219.7|6212.9|6209.9|6222.7|6219.7|6210.5|6207.5|511
1686770400000|2023-06-14 19:20:00|6213|6210|6217.5|6215.7|6221.8|6218.8|6210.6|6207.9|439
1686770700000|2023-06-14 19:25:00|6218|6216.2|6209.5|6206.5|6222.6|6219.8|6209.4|6206.4|297
1686771000000|2023-06-14 19:30:00|6209.4|6206.4|6213.5|6210.5|6214|6211.7|6204.1|6201.1|447
1686771300000|2023-06-14 19:35:00|6213.4|6210.4|6213.2|6210.2|6216.1|6213.1|6210.7|6207.8|318
1686771600000|2023-06-14 19:40:00|6213.3|6210.3|6214.4|6211.4|6215.9|6213|6211.6|6208.8|267
1686771900000|2023-06-14 19:45:00|6214.3|6211.3|6212.8|6209.8|6215.2|6212.3|6210.4|6208.2|327
1686772200000|2023-06-14 19:50:00|6212.7|6209.7|6212.9|6209.9|6214.3|6211.3|6209.2|6206.7|316
1686772500000|2023-06-14 19:55:00|6213.2|6210.2|6211.1|6209.3|6215.7|6212.7|6210.3|6207.9|310
1686772800000|2023-06-14 20:00:00|6211.7|6208.7|6213.3|6210.3|6213.7|6211.1|6210.7|6208.2|215
1686773100000|2023-06-14 20:05:00|6213.2|6210.2|6215.9|6212.9|6217.2|6214.7|6213|6210|175
1686773400000|2023-06-14 20:10:00|6215.8|6212.8|6215.9|6212.9|6216.9|6213.9|6215|6212|177
1686773700000|2023-06-14 20:15:00|6215.8|6212.8|6212.5|6209.5|6216.1|6213.1|6212.3|6209.3|151
1686774000000|2023-06-14 20:20:00|6212.6|6209.6|6213.2|6210.2|6213.9|6210.9|6212.4|6209.4|128
1686774300000|2023-06-14 20:25:00|6213.1|6210.1|6213.7|6210.7|6213.7|6211.5|6212.8|6209.8|83
1686774600000|2023-06-14 20:30:00|6213.6|6210.6|6213|6211.2|6213.8|6211.4|6213|6210.3|29
1686774900000|2023-06-14 20:35:00|6213.1|6211.3|6214.2|6211.2|6214.3|6211.8|6213.1|6210.9|35
1686775200000|2023-06-14 20:40:00|6213.7|6211.9|6213.9|6210.9|6214.7|6211.9|6213.3|6210.9|81
1686775500000|2023-06-14 20:45:00|6213.8|6210.8|6211.9|6208.9|6213.9|6210.9|6211.9|6208.9|42
1686775800000|2023-06-14 20:50:00|6211.8|6208.8|6210|6207|6211.9|6208.9|6209.9|6206.9|57
1686776100000|2023-06-14 20:55:00|6210.9|6206.1|6210.3|6204.5|6211.2|6206.4|6208.2|6203.3|207
1686776400000|2023-06-14 21:00:00|6210.7|6204.9|6213.5|6207.7|6216.5|6210.7|6210.7|6204.9|34
1686776700000|2023-06-14 21:05:00|6213.6|6207.8|6211.4|6205.6|6213.7|6207.9|6209.7|6203.9|59
1686777000000|2023-06-14 21:10:00|6211.6|6205.8|6204.9|6199.1|6212|6206.2|6202.6|6196.8|61
1686777300000|2023-06-14 21:15:00|6212.1|6206.3|6210|6204.2|6212.1|6206.3|6205.3|6199.5|83
1686777600000|2023-06-14 21:20:00|6211.2|6205.4|6213|6207.2|6214.9|6209.1|6210.4|6204.6|81
1686777900000|2023-06-14 21:25:00|6212.3|6206.5|6212.6|6206.8|6213.4|6207.6|6211.4|6205.6|56
1686778200000|2023-06-14 21:30:00|6212.4|6206.6|6210.4|6204.6|6212.9|6207.1|6204.4|6198.6|185
1686778500000|2023-06-14 21:35:00|6210.5|6204.7|6209.4|6203.6|6211.5|6205.7|6209.1|6203.3|51
1686778800000|2023-06-14 21:40:00|6210.1|6204.3|6210.2|6204.4|6212.2|6206.4|6209.5|6203.7|103
1686779100000|2023-06-14 21:45:00|6210.1|6204.3|6208.7|6202.9|6212.1|6206.3|6208.4|6202.6|108
1686779400000|2023-06-14 21:50:00|6208.8|6203|6208.8|6203|6209.1|6203.3|6207.9|6202.1|108
1686779700000|2023-06-14 21:55:00|6208.6|6202.8|6207.9|6202.1|6208.7|6202.9|6205.5|6199.7|86
1686780000000|2023-06-14 22:00:00|6207.8|6202|6208.4|6203.6|6210.9|6205.1|6207.1|6201.3|133
1686780300000|2023-06-14 22:05:00|6207.5|6204.5|6210.4|6207.1|6210.6|6207.2|6207.3|6204|144
1686780600000|2023-06-14 22:10:00|6210.3|6207.2|6209.9|6206.9|6211.5|6208.5|6209.8|6206.8|79
1686780900000|2023-06-14 22:15:00|6210|6207|6210|6207|6210.7|6207.7|6209.8|6206.8|56
1686781200000|2023-06-14 22:20:00|6210.1|6207.1|6211.8|6208.8|6214.1|6211.1|6210|6207|56
1686781500000|2023-06-14 22:25:00|6211.9|6208.9|6216.6|6213.6|6216.7|6213.7|6211.9|6208.9|61
1686781800000|2023-06-14 22:30:00|6216.5|6213.5|6217.6|6214.6|6218.1|6215.1|6214.5|6211.5|76
1686782100000|2023-06-14 22:35:00|6217.7|6214.7|6219.2|6216.2|6219.3|6216.3|6216.9|6213.9|72
1686782400000|2023-06-14 22:40:00|6219.3|6216.3|6217.7|6213.7|6219.3|6216.3|6214.5|6211.2|128
1686782700000|2023-06-14 22:45:00|6217.8|6213.8|6192.9|6189.9|6218.1|6214.1|6188.5|6185.5|386
1686783000000|2023-06-14 22:50:00|6193|6190|6198|6195|6199|6196|6192.9|6189.9|154
1686783300000|2023-06-14 22:55:00|6197.9|6194.9|6195.1|6192.1|6198.4|6195.4|6195.1|6192.1|48
1686783600000|2023-06-14 23:00:00|6195.2|6192.2|6193|6190|6198.8|6195.8|6191.1|6188.1|191
1686783900000|2023-06-14 23:05:00|6193.2|6190.2|6195.5|6192.5|6196.4|6193.4|6193.2|6190.2|101
1686784200000|2023-06-14 23:10:00|6195.6|6192.6|6194.1|6191.1|6195.6|6192.6|6192|6189|83
1686784500000|2023-06-14 23:15:00|6193.7|6190.7|6196.4|6193.4|6196.4|6193.4|6193.6|6190.6|83
1686784800000|2023-06-14 23:20:00|6196.5|6193.5|6194.6|6191.6|6197.1|6194.1|6194.5|6191.5|66
1686785100000|2023-06-14 23:25:00|6194.5|6191.5|6195.7|6192.7|6195.8|6192.8|6194.3|6191.3|64
1686785400000|2023-06-14 23:30:00|6196.1|6193.1|6195.3|6192.3|6197.5|6194.5|6194.5|6191.5|61
1686785700000|2023-06-14 23:35:00|6194.8|6191.8|6195.4|6192.4|6196|6193|6194.6|6191.6|81
1686786000000|2023-06-14 23:40:00|6195.3|6192.3|6195.5|6192.5|6196.2|6193.2|6194.1|6191.1|71
1686786300000|2023-06-14 23:45:00|6195.6|6192.6|6197.1|6194.1|6197.3|6194.3|6195.5|6192.5|83
1686786600000|2023-06-14 23:50:00|6196.9|6193.9|6198.9|6195.9|6199|6196.6|6196.8|6193.8|40
1686786900000|2023-06-14 23:55:00|6199|6196|6198.5|6196.7|6199.1|6196.8|6197|6194.1|74
1686787200000|2023-06-15 00:00:00|6198.6|6196.8|6201|6199.2|6203.3|6201.5|6197|6194|195
1686787500000|2023-06-15 00:05:00|6200.9|6199.1|6201.7|6199.9|6203.7|6201.9|6200.5|6198.7|84
1686787800000|2023-06-15 00:10:00|6201.6|6199.8|6200.6|6198.8|6202.3|6200.5|6198.9|6197.1|109
1686788100000|2023-06-15 00:15:00|6200.7|6198.9|6202|6200.2|6202.7|6200.9|6199.1|6197.3|110
1686788400000|2023-06-15 00:20:00|6201.8|6200|6199.4|6197.6|6202.3|6200|6199|6197.2|128
1686788700000|2023-06-15 00:25:00|6199.3|6197.5|6201.3|6199.5|6203.3|6201.4|6199.3|6197.5|182
1686789000000|2023-06-15 00:30:00|6200.9|6199.1|6203.2|6201.4|6203.2|6201.4|6200.5|6198.7|95
1686789300000|2023-06-15 00:35:00|6203.1|6201.3|6201.2|6199.4|6203.6|6201.8|6201.1|6199.3|73
1686789600000|2023-06-15 00:40:00|6201.1|6199.3|6197.3|6195.5|6201.2|6199.4|6197.1|6195.1|143
1686789900000|2023-06-15 00:45:00|6197.4|6195.6|6199.5|6197.7|6199.9|6198.1|6197.1|6195.3|122
1686790200000|2023-06-15 00:50:00|6199.4|6197.6|6192.3|6190.5|6200.1|6198.3|6191.6|6189.2|229
1686790500000|2023-06-15 00:55:00|6192.5|6190.7|6192.6|6190.8|6194.6|6192.1|6190.6|6188.2|218
1686790800000|2023-06-15 01:00:00|6192.7|6190.9|6191.9|6190.1|6194.7|6192.2|6191.4|6189.1|122
1686791100000|2023-06-15 01:05:00|6191.8|6190|6193.3|6191.5|6193.6|6191.8|6191.6|6189.3|119
1686791400000|2023-06-15 01:10:00|6193.2|6191.4|6184.3|6181.3|6193.2|6191.4|6182.5|6179.5|221
1686791700000|2023-06-15 01:15:00|6184.5|6181.5|6185.7|6182.7|6187.1|6184.1|6181.2|6178.2|202
1686792000000|2023-06-15 01:20:00|6185.6|6182.6|6176.8|6173.8|6186.5|6183.5|6176.8|6173.8|219
1686792300000|2023-06-15 01:25:00|6176.9|6173.9|6175.3|6172.3|6179.6|6176.6|6174.2|6171.2|256
1686792600000|2023-06-15 01:30:00|6175.1|6172.1|6166.5|6163.5|6183.8|6179.8|6163.6|6160.6|479
1686792900000|2023-06-15 01:35:00|6166.8|6163.8|6168.5|6165.5|6171.3|6168.3|6163.5|6160.5|297
1686793200000|2023-06-15 01:40:00|6168.6|6165.6|6166.4|6163.4|6171.1|6168.3|6166.4|6163.4|247
1686793500000|2023-06-15 01:45:00|6166.3|6163.3|6166.4|6163.4|6168.3|6165.7|6164.2|6161.5|240
1686793800000|2023-06-15 01:50:00|6166.3|6163.3|6168.1|6166.3|6172.5|6170.1|6165.9|6162.9|206
1686794100000|2023-06-15 01:55:00|6167.9|6166.1|6166.3|6163.3|6169.2|6166.8|6165.4|6162.4|164
1686794400000|2023-06-15 02:00:00|6166|6163|6171|6168|6171.6|6168.6|6162.3|6159.3|321
1686794700000|2023-06-15 02:05:00|6170.8|6167.8|6168.9|6167.1|6172.8|6170.2|6167.9|6164.9|230
1686795000000|2023-06-15 02:10:00|6168.2|6166.4|6168.3|6165.3|6169.4|6167|6164.3|6161.4|273
1686795300000|2023-06-15 02:15:00|6168.4|6165.4|6169.6|6167.8|6171.3|6168.9|6166.8|6164.5|207
1686795600000|2023-06-15 02:20:00|6169.5|6167.7|6166.1|6163.1|6170.1|6168.3|6164|6161.2|239
1686795900000|2023-06-15 02:25:00|6165.6|6163.8|6167.4|6165.6|6168.4|6166.2|6164.9|6162.3|207
1686796200000|2023-06-15 02:30:00|6167.5|6165.7|6166.1|6164.3|6168.4|6166.6|6164.4|6162|162
1686796500000|2023-06-15 02:35:00|6166.6|6163.6|6167.8|6164.8|6169.9|6167.1|6166.6|6163.6|155
1686796800000|2023-06-15 02:40:00|6167.3|6164.3|6167.5|6165.7|6168.4|6165.8|6164.4|6161.4|190
1686797100000|2023-06-15 02:45:00|6167.4|6165.6|6170|6167|6170.1|6167.8|6167.2|6165.3|126
1686797400000|2023-06-15 02:50:00|6169.9|6166.9|6171.2|6168.2|6171.4|6168.4|6168.9|6165.9|146
1686797700000|2023-06-15 02:55:00|6171.1|6168.1|6171.4|6168.4|6171.4|6168.9|6169.8|6167.1|123
1686798000000|2023-06-15 03:00:00|6171.2|6168.2|6170.8|6169|6171.6|6169.3|6170.3|6167.3|119
1686798300000|2023-06-15 03:05:00|6170.7|6168.9|6171.7|6169.9|6172.8|6170.4|6170.1|6168.3|120
1686798600000|2023-06-15 03:10:00|6171.6|6169.8|6171.9|6170.1|6172.5|6170.4|6170.5|6167.9|107
1686798900000|2023-06-15 03:15:00|6172.3|6169.3|6171.6|6169.8|6174.6|6172|6171.2|6169|122
1686799200000|2023-06-15 03:20:00|6171.5|6169.7|6174.4|6171.4|6174.4|6171.9|6171.5|6169.4|78
1686799500000|2023-06-15 03:25:00|6174.5|6171.5|6173.7|6171.9|6174.8|6172.3|6172.6|6170.5|98
1686799800000|2023-06-15 03:30:00|6173.8|6172|6177.6|6175.8|6177.8|6176|6172.5|6170.7|108
1686800100000|2023-06-15 03:35:00|6177.7|6175.9|6177.6|6175.8|6179.4|6176.9|6177.2|6175.4|78
1686800400000|2023-06-15 03:40:00|6177.7|6175.9|6179.6|6177.8|6180.1|6178|6177.6|6174.7|59
1686800700000|2023-06-15 03:45:00|6179.7|6177.9|6178.4|6175.4|6180.3|6177.9|6177.7|6175|137
1686801000000|2023-06-15 03:50:00|6178.5|6175.5|6180.9|6177.9|6180.9|6178.6|6177.7|6175.3|147
1686801300000|2023-06-15 03:55:00|6180.8|6177.8|6181.3|6178.3|6182.5|6180.7|6179.9|6177.4|122
1686801600000|2023-06-15 04:00:00|6181.2|6178.2|6176.6|6174.8|6181.2|6178.5|6175.5|6173.1|163
1686801900000|2023-06-15 04:05:00|6176.5|6174.7|6176.8|6175|6177.4|6175.1|6173.6|6171.8|145
1686802200000|2023-06-15 04:10:00|6176.9|6175.1|6178.9|6175.9|6178.9|6176.5|6175.7|6173.2|124
1686802500000|2023-06-15 04:15:00|6178.8|6175.8|6181.1|6178.1|6181.2|6179.4|6178.1|6175.8|138
1686802800000|2023-06-15 04:20:00|6181|6178|6179.7|6177.9|6181|6178.8|6178.6|6176.4|143
1686803100000|2023-06-15 04:25:00|6179.6|6177.8|6177.8|6176|6180|6177.9|6176.8|6175|136
1686803400000|2023-06-15 04:30:00|6177.9|6176.1|6181|6179.2|6181.1|6179.3|6177.7|6175.6|118
1686803700000|2023-06-15 04:35:00|6181.1|6179.3|6181.6|6179.8|6182.2|6180.4|6181|6179.2|117
1686804000000|2023-06-15 04:40:00|6181.5|6179.7|6179.4|6177.6|6181.6|6179.8|6178.2|6175.9|151
1686804300000|2023-06-15 04:45:00|6179.5|6177.7|6180|6178.2|6181.2|6179.3|6179.4|6177.6|119
1686804600000|2023-06-15 04:50:00|6179.8|6178|6179.8|6178|6179.8|6178|6178.4|6176.5|120
1686804900000|2023-06-15 04:55:00|6179.9|6178.1|6181.2|6179.4|6182|6180.2|6179.6|6177.8|104
1686805200000|2023-06-15 05:00:00|6181.3|6179.5|6178.7|6176.9|6181.3|6179.5|6177.7|6175.9|201
1686805500000|2023-06-15 05:05:00|6178.8|6177|6177|6175.2|6178.9|6177.1|6176.8|6174.8|187
1686805800000|2023-06-15 05:10:00|6176.9|6175.1|6178.3|6176.5|6178.8|6176.9|6176.8|6175|160
1686806100000|2023-06-15 05:15:00|6178.2|6176.4|6182|6179|6182.2|6180.3|6177.8|6176|192
1686806400000|2023-06-15 05:20:00|6182.1|6179.1|6179.2|6177.4|6183.6|6181.8|6178.7|6176.9|192
1686806700000|2023-06-15 05:25:00|6179.1|6177.3|6185.2|6183.4|6186.9|6184.1|6179|6177.2|254
1686807000000|2023-06-15 05:30:00|6185.3|6183.5|6191.4|6189.6|6191.5|6189.7|6185.3|6183.2|307
1686807300000|2023-06-15 05:35:00|6191.3|6189.5|6196.5|6194.7|6196.7|6194.9|6191.1|6189.3|230
1686807600000|2023-06-15 05:40:00|6196.6|6194.8|6193.7|6190.7|6196.6|6194.8|6192.2|6189.5|183
1686807900000|2023-06-15 05:45:00|6193.4|6190.4|6198.1|6195.1|6198.9|6196.6|6192.2|6189.5|169
1686808200000|2023-06-15 05:50:00|6198|6195|6197.5|6194.5|6202.9|6200.6|6196.7|6194.3|286
1686808500000|2023-06-15 05:55:00|6197.4|6194.4|6196|6193|6198.8|6196.4|6194.3|6192|217
1686808800000|2023-06-15 06:00:00|6195.5|6192.5|6192.6|6189.6|6195.6|6192.6|6189.6|6186.6|308
1686809100000|2023-06-15 06:05:00|6192.5|6189.5|6192|6189|6194.9|6192.5|6190.9|6188.2|223
1686809400000|2023-06-15 06:10:00|6191.9|6188.9|6192.2|6190.4|6193.7|6191.3|6189.7|6187|210
1686809700000|2023-06-15 06:15:00|6192.3|6190.5|6189.9|6186.9|6193.3|6191|6188.4|6185.4|207
1686810000000|2023-06-15 06:20:00|6190|6187|6188.8|6187|6190.5|6187.6|6187.5|6185.4|203
1686810300000|2023-06-15 06:25:00|6188.9|6187.1|6187.8|6184.8|6191.7|6189.7|6187|6184.4|224
1686810600000|2023-06-15 06:30:00|6187.7|6184.7|6184.7|6182.9|6189.7|6187.3|6184.6|6182.7|201
1686810900000|2023-06-15 06:35:00|6184.8|6183|6181|6179.2|6185.8|6184|6180.2|6177.8|202
1686811200000|2023-06-15 06:40:00|6181.2|6179.4|6179.5|6176.5|6182.4|6180|6178.7|6175.7|177
1686811500000|2023-06-15 06:45:00|6179.6|6176.6|6176.1|6174.3|6179.7|6177.4|6175.1|6173.3|156
1686811800000|2023-06-15 06:50:00|6176.2|6174.4|6174.5|6172.7|6176.7|6174.9|6170.5|6168.2|191
1686812100000|2023-06-15 06:55:00|6174.6|6172.8|6175|6173.2|6176.9|6174.4|6174.3|6172.5|192
1686812400000|2023-06-15 07:00:00|6175.1|6173.3|6170.4|6168.6|6177.6|6175.8|6170.3|6168.5|261
1686812700000|2023-06-15 07:05:00|6170.6|6168.8|6172.5|6170.7|6172.9|6171.1|6167.5|6165.7|259
1686813000000|2023-06-15 07:10:00|6172.6|6170.8|6174.7|6172.9|6175|6173.2|6170.2|6168.4|239
1686813300000|2023-06-15 07:15:00|6174.8|6173|6176.5|6174.7|6177.7|6175.9|6174.5|6172.7|220
1686813600000|2023-06-15 07:20:00|6176.4|6174.6|6174.2|6172.4|6177.4|6175.6|6174.1|6172.3|164
1686813900000|2023-06-15 07:25:00|6174.1|6172.3|6170.5|6168.7|6174.6|6172.8|6169.6|6167.8|219
1686814200000|2023-06-15 07:30:00|6170.4|6168.6|6177.6|6175.8|6179.1|6177.3|6170.4|6168.6|246
1686814500000|2023-06-15 07:35:00|6177.7|6175.9|6174.7|6172.9|6178.2|6176.4|6174.5|6172.7|197
1686814800000|2023-06-15 07:40:00|6174.8|6173|6174.1|6172.3|6175.9|6174.1|6173.9|6172.1|179
1686815100000|2023-06-15 07:45:00|6174|6172.2|6178.2|6176.4|6178.3|6176.5|6173.7|6171.9|134
1686815400000|2023-06-15 07:50:00|6178.1|6176.3|6177|6175.2|6179.1|6177.3|6176.5|6174.7|200
1686815700000|2023-06-15 07:55:00|6176.6|6174.8|6181.2|6179.4|6181.2|6179.4|6176.1|6174.3|196
1686816000000|2023-06-15 08:00:00|6181.1|6179.3|6179.5|6177.7|6181.7|6179.9|6179.5|6177.7|175
1686816300000|2023-06-15 08:05:00|6179.4|6177.6|6180|6178.2|6180.8|6179|6179.2|6177.4|145
1686816600000|2023-06-15 08:10:00|6180.1|6178.3|6183.5|6181.7|6184.8|6183|6179.6|6177.8|131
1686816900000|2023-06-15 08:15:00|6183.6|6181.8|6181.7|6178.7|6183.7|6181.9|6179.3|6177.5|165
1686817200000|2023-06-15 08:20:00|6181.6|6178.6|6179.7|6177.9|6182.7|6180.1|6179.3|6177.2|161
1686817500000|2023-06-15 08:25:00|6179.8|6178|6177.3|6175.5|6179.8|6178|6176.2|6174.1|181
1686817800000|2023-06-15 08:30:00|6177.6|6175.8|6181.2|6179.4|6182.3|6180.5|6177.2|6175|149
1686818100000|2023-06-15 08:35:00|6181.3|6179.5|6183.7|6181.9|6184|6182.2|6180.9|6179.1|145
1686818400000|2023-06-15 08:40:00|6183.6|6181.8|6181|6179.2|6183.6|6181.8|6179.2|6177.4|158
1686818700000|2023-06-15 08:45:00|6181.1|6179.3|6182.2|6180.4|6183|6181.2|6180.9|6179.1|98
1686819000000|2023-06-15 08:50:00|6182.1|6180.3|6177.3|6175.5|6182.2|6180.3|6177.3|6175.5|129
1686819300000|2023-06-15 08:55:00|6177.2|6175.4|6176.2|6174.4|6179.1|6176.9|6175.8|6174|150
1686819600000|2023-06-15 09:00:00|6176.5|6174.7|6175.4|6173.6|6176.5|6174.7|6173.7|6171.9|146
1686819900000|2023-06-15 09:05:00|6175.5|6173.7|6179.9|6178.1|6180.3|6178.5|6175.5|6173.5|176
1686820200000|2023-06-15 09:10:00|6179.8|6178|6181.8|6178.8|6183|6181.2|6178.9|6177|202
1686820500000|2023-06-15 09:15:00|6181.9|6178.9|6182.2|6180.4|6183.2|6181.4|6179.9|6178.1|190
1686820800000|2023-06-15 09:20:00|6182.3|6180.5|6183.9|6182.1|6184.5|6182.7|6181.3|6179.5|162
1686821100000|2023-06-15 09:25:00|6184|6182.2|6183.6|6181.8|6185|6183.2|6181.7|6179.9|204
1686821400000|2023-06-15 09:30:00|6183.5|6181.7|6184.4|6182.6|6186.5|6184.7|6183.5|6181.7|127
1686821700000|2023-06-15 09:35:00|6184.3|6182.5|6185.8|6184|6187.5|6185.5|6183.3|6181.5|214
1686822000000|2023-06-15 09:40:00|6185.9|6184.1|6186|6184.2|6186.1|6184.3|6183.9|6182.1|134
1686822300000|2023-06-15 09:45:00|6185.9|6184.1|6182|6180.2|6186.1|6184.3|6181.5|6179.7|127
1686822600000|2023-06-15 09:50:00|6181.9|6180.1|6182.1|6180.3|6182.6|6180.8|6181|6179.2|131
1686822900000|2023-06-15 09:55:00|6182|6180.2|6186.3|6184.5|6186.6|6184.8|6182|6180.2|158
1686823200000|2023-06-15 10:00:00|6186.2|6184.4|6184|6182.2|6186.2|6184.4|6183.6|6181.8|150
1686823500000|2023-06-15 10:05:00|6183.9|6182.1|6183.4|6181.6|6184.7|6182.9|6183|6181.2|119
1686823800000|2023-06-15 10:10:00|6183.3|6181.5|6180.7|6178.9|6183.5|6181.7|6180.3|6178.5|169
1686824100000|2023-06-15 10:15:00|6180.8|6179|6176.5|6174.7|6181.5|6179.7|6176.5|6174.7|198
1686824400000|2023-06-15 10:20:00|6176.4|6174.6|6175|6172|6176.4|6174.6|6174.5|6171.5|180
1686824700000|2023-06-15 10:25:00|6174.9|6171.9|6174.3|6172.5|6176.4|6173.9|6172.3|6170.5|184
1686825000000|2023-06-15 10:30:00|6174.4|6172.6|6177.5|6174.5|6177.5|6174.9|6174|6171.6|158
1686825300000|2023-06-15 10:35:00|6177.4|6174.4|6176.6|6174.8|6178.5|6175.8|6175.1|6173.3|121
1686825600000|2023-06-15 10:40:00|6176.5|6174.7|6176.6|6174.8|6177.4|6175.6|6176.3|6173.6|96
1686825900000|2023-06-15 10:45:00|6176.9|6175.1|6178.6|6176.8|6179.4|6177.6|6176.9|6175.1|109
1686826200000|2023-06-15 10:50:00|6178.5|6176.7|6180.4|6178.6|6180.4|6178.6|6178|6176.2|53
1686826500000|2023-06-15 10:55:00|6180.5|6178.7|6180.4|6178.6|6181.6|6179.8|6179.5|6177.7|109
1686826800000|2023-06-15 11:00:00|6180.3|6178.5|6180.3|6178.5|6181.9|6180.1|6180.3|6178.5|108
1686827100000|2023-06-15 11:05:00|6180.2|6178.4|6180|6178.2|6180.2|6178.4|6177.3|6175.5|126
1686827400000|2023-06-15 11:10:00|6179.9|6178.1|6177|6175.2|6179.9|6178.1|6176.2|6174.4|153
1686827700000|2023-06-15 11:15:00|6176.9|6175.1|6165.3|6162.3|6177.9|6176.1|6165|6162|204
1686828000000|2023-06-15 11:20:00|6165.4|6162.4|6164.6|6162.8|6166.9|6164.9|6164.2|6162|56
1686828300000|2023-06-15 11:25:00|6163.9|6162.1|6164.6|6162.8|6165.2|6163|6161.5|6159.7|90
1686828600000|2023-06-15 11:30:00|6164.5|6162.7|6164.3|6162.5|6165.8|6164|6163.3|6161.5|113
1686828900000|2023-06-15 11:35:00|6164.5|6162.7|6162.6|6160.8|6167.2|6165.4|6162.5|6160.7|128
1686829200000|2023-06-15 11:40:00|6162.7|6160.9|6165.1|6163.3|6166.6|6164.8|6162.6|6160.8|123
1686829500000|2023-06-15 11:45:00|6165|6163.2|6166.8|6165|6168.3|6166.5|6164.6|6162.8|141
1686829800000|2023-06-15 11:50:00|6166.9|6165.1|6164.6|6162.8|6166.9|6165.1|6164.3|6162.5|122
1686830100000|2023-06-15 11:55:00|6164.7|6162.9|6163.7|6161.9|6167|6165.2|6163.4|6161.6|159
1686830400000|2023-06-15 12:00:00|6163.5|6161.7|6162.2|6160.4|6165.4|6163.6|6161.8|6160|184
1686830700000|2023-06-15 12:05:00|6162.3|6160.5|6162.7|6160.9|6163.8|6162|6160.3|6158.5|124
1686831000000|2023-06-15 12:10:00|6162.6|6160.8|6168.3|6165.3|6168.4|6165.4|6161.7|6159.9|178
1686831300000|2023-06-15 12:15:00|6168.2|6165.2|6169.1|6167.3|6173|6170|6165.7|6162.7|325
1686831600000|2023-06-15 12:20:00|6168.7|6166.9|6164.2|6162.4|6168.8|6167|6160.9|6159|338
1686831900000|2023-06-15 12:25:00|6163.3|6161.5|6164.1|6160.1|6164.4|6161.5|6160.3|6157.8|217
1686832200000|2023-06-15 12:30:00|6163.7|6159.7|6176.3|6173.3|6177.5|6174.5|6157.8|6153.8|619
1686832500000|2023-06-15 12:35:00|6176|6173|6172.5|6170.7|6180.1|6177.4|6172|6170.2|520
1686832800000|2023-06-15 12:40:00|6172.4|6170.6|6176.7|6173.7|6180|6177.9|6172.3|6170.5|428
1686833100000|2023-06-15 12:45:00|6176.1|6174.3|6169.1|6167.3|6177.7|6175|6169.1|6167.3|430
1686833400000|2023-06-15 12:50:00|6169|6167.2|6172.4|6170.6|6173.8|6171.4|6166.4|6164.2|478
1686833700000|2023-06-15 12:55:00|6172.6|6170.8|6173.6|6171.8|6175|6173.2|6167.4|6165.3|400
1686834000000|2023-06-15 13:00:00|6174.5|6172.7|6177.1|6175.3|6180.5|6177.9|6174.4|6172|488
1686834300000|2023-06-15 13:05:00|6177.2|6175.4|6179.6|6177.8|6179.8|6178|6173.9|6172.1|366
1686834600000|2023-06-15 13:10:00|6179.4|6177.6|6182.1|6179.1|6183.6|6181.2|6177.5|6175.5|269
1686834900000|2023-06-15 13:15:00|6182.2|6179.2|6191.5|6188.5|6191.5|6188.7|6181.3|6178.3|410
1686835200000|2023-06-15 13:20:00|6191.6|6188.6|6189.4|6187.6|6191.8|6189.9|6188.4|6186.6|328
1686835500000|2023-06-15 13:25:00|6189.3|6187.5|6191.4|6189.6|6196.5|6194.7|6189.3|6187.5|338
1686835800000|2023-06-15 13:30:00|6191.5|6189.7|6194.7|6192.9|6195.3|6193.5|6187.7|6185.9|396
1686836100000|2023-06-15 13:35:00|6194.6|6192.8|6197.2|6195.4|6197.2|6195.4|6190.9|6189.1|349
1686836400000|2023-06-15 13:40:00|6197.1|6195.3|6205.3|6203.5|6207.6|6205.8|6197.1|6195.3|333
1686836700000|2023-06-15 13:45:00|6205.4|6203.6|6213.5|6211.7|6213.6|6211.8|6205.4|6203.6|358
1686837000000|2023-06-15 13:50:00|6213.4|6211.6|6214.2|6212.4|6216.9|6215.1|6211.5|6209.7|303
1686837300000|2023-06-15 13:55:00|6214.1|6212.3|6216.3|6214.5|6218.8|6217|6212.9|6211.1|229
1686837600000|2023-06-15 14:00:00|6216.2|6214.4|6216.6|6214.8|6218.5|6216.7|6213.7|6211.9|336
1686837900000|2023-06-15 14:05:00|6216.7|6214.9|6217.6|6215.8|6220.7|6218.9|6216.6|6214.8|350
1686838200000|2023-06-15 14:10:00|6217.7|6215.9|6217.1|6215.3|6219.2|6217.4|6211.8|6210|370
1686838500000|2023-06-15 14:15:00|6216.9|6215.1|6222|6220.2|6222.7|6220.9|6216.2|6214.4|253
1686838800000|2023-06-15 14:20:00|6222.1|6220.3|6224.5|6222.7|6226.3|6224.5|6220.6|6218.8|311
1686839100000|2023-06-15 14:25:00|6224.7|6222.9|6224.6|6222.8|6228|6226.2|6224.2|6222.3|294
1686839400000|2023-06-15 14:30:00|6224.7|6222.9|6222|6220.2|6224.9|6223.1|6220.3|6218.5|299
1686839700000|2023-06-15 14:35:00|6221.9|6220.1|6217.7|6215.9|6222|6220.2|6217.2|6215.4|304
1686840000000|2023-06-15 14:40:00|6217.5|6215.7|6218.7|6216.9|6219.8|6218|6214.9|6213|299
1686840300000|2023-06-15 14:45:00|6218.6|6216.8|6221.7|6219.9|6221.7|6219.9|6217.9|6216.1|278
1686840600000|2023-06-15 14:50:00|6221.8|6220|6216.2|6214.4|6221.8|6220|6215.3|6213.5|266
1686840900000|2023-06-15 14:55:00|6216.3|6214.5|6217.1|6215.3|6218.5|6216.7|6212.8|6211|396
1686841200000|2023-06-15 15:00:00|6217.2|6215.4|6221.4|6219.6|6223.3|6221.5|6216.2|6214.4|371
1686841500000|2023-06-15 15:05:00|6221.3|6219.5|6216.6|6214.8|6221.3|6219.5|6215.4|6213.6|256
1686841800000|2023-06-15 15:10:00|6216.7|6214.9|6214.6|6212.8|6217.5|6215.7|6214.4|6212.6|207
1686842100000|2023-06-15 15:15:00|6214.5|6212.7|6213.8|6212|6216.8|6214.7|6212.8|6211|231
1686842400000|2023-06-15 15:20:00|6213.9|6212.1|6222.9|6221.1|6222.9|6221.1|6213.8|6212|216
1686842700000|2023-06-15 15:25:00|6222.7|6220.9|6224.3|6222.5|6224.3|6222.5|6221.8|6220|186
1686843000000|2023-06-15 15:30:00|6224|6222.2|6223.7|6221.9|6224.6|6222.8|6222.4|6220.6|187
1686843300000|2023-06-15 15:35:00|6223.8|6222|6223.4|6221.6|6224.1|6222.2|6222.6|6220.8|178
1686843600000|2023-06-15 15:40:00|6223.5|6221.7|6224.9|6223.1|6225.4|6223.6|6223.2|6221.4|123
1686843900000|2023-06-15 15:45:00|6225|6223.2|6222|6220.2|6226.5|6224.2|6221.7|6219.9|163
1686844200000|2023-06-15 15:50:00|6222.1|6220.3|6225|6223.2|6225|6223.2|6221.8|6220|179
1686844500000|2023-06-15 15:55:00|6225.1|6223.3|6227.1|6225.3|6227.5|6225.7|6224.1|6222.3|176
1686844800000|2023-06-15 16:00:00|6227|6225.2|6228.7|6226.9|6230.2|6228.4|6226.3|6224.5|159
1686845100000|2023-06-15 16:05:00|6228.8|6227|6230.1|6228.3|6230.9|6229.1|6228.6|6226.8|107
1686845400000|2023-06-15 16:10:00|6230|6228.2|6230.4|6228.6|6230.6|6228.8|6229|6227.2|123
1686845700000|2023-06-15 16:15:00|6230|6228.2|6229.9|6228.1|6231.6|6229.8|6229.6|6227.8|122
1686846000000|2023-06-15 16:20:00|6229.6|6227.8|6232.6|6230.8|6232.7|6230.9|6229.1|6227.3|135
1686846300000|2023-06-15 16:25:00|6232.7|6230.9|6231.6|6229.8|6232.7|6230.9|6229.4|6227.5|131
1686846600000|2023-06-15 16:30:00|6231.5|6229.7|6230.5|6228.7|6232.2|6230.4|6229.7|6227.9|165
1686846900000|2023-06-15 16:35:00|6230.6|6228.8|6232.4|6230.6|6232.8|6231|6229.3|6227.5|167
1686847200000|2023-06-15 16:40:00|6232.3|6230.5|6232.6|6230.8|6234.3|6232.5|6231.6|6229.8|165
1686847500000|2023-06-15 16:45:00|6232.5|6230.7|6232.7|6230.9|6233.1|6231.3|6230.5|6228.7|187
1686847800000|2023-06-15 16:50:00|6232.8|6231|6232.9|6231.1|6233.8|6232|6232.2|6230.4|125
1686848100000|2023-06-15 16:55:00|6232.8|6231|6231.6|6229.8|6232.8|6231|6230.2|6228.4|150
1686848400000|2023-06-15 17:00:00|6231.3|6229.5|6229.1|6227.3|6232.6|6230.8|6228.3|6225.9|163
1686848700000|2023-06-15 17:05:00|6229|6227.2|6230.9|6229.1|6231.1|6229.3|6228.6|6226.4|162
1686849000000|2023-06-15 17:10:00|6230.8|6229|6230.5|6228.7|6232.8|6231|6230.5|6228.7|128
1686849300000|2023-06-15 17:15:00|6230.4|6228.6|6229.3|6227.5|6232.1|6230.3|6229.3|6227.5|176
1686849600000|2023-06-15 17:20:00|6229.2|6227.4|6231|6229.2|6231.4|6229.6|6228.9|6227.1|109
1686849900000|2023-06-15 17:25:00|6230.9|6229.1|6231.2|6229.4|6231.9|6230.1|6229.1|6227.3|147
1686850200000|2023-06-15 17:30:00|6231.3|6229.5|6232.4|6230.6|6232.5|6230.6|6231|6229.2|159
1686850500000|2023-06-15 17:35:00|6232.3|6230.5|6230.9|6229.1|6233.9|6232.1|6230.5|6228.7|152
1686850800000|2023-06-15 17:40:00|6230.7|6228.9|6234|6232.2|6234.1|6232.3|6230.7|6228.9|152
1686851100000|2023-06-15 17:45:00|6234.1|6232.3|6238.6|6236.8|6239.3|6237.5|6233.6|6231.8|171
1686851400000|2023-06-15 17:50:00|6238.7|6236.9|6235.7|6233.9|6238.7|6236.9|6235.5|6233.7|114
1686851700000|2023-06-15 17:55:00|6235.9|6234.1|6234.9|6233.1|6237.2|6235.4|6234|6232.2|143
1686852000000|2023-06-15 18:00:00|6235.1|6233.3|6236.1|6234.3|6236.5|6234.7|6234.9|6233.1|133
1686852300000|2023-06-15 18:05:00|6236.2|6234.4|6235.7|6233.9|6236.9|6235.1|6235.2|6233.4|105
1686852600000|2023-06-15 18:10:00|6235.6|6233.8|6236.2|6234.4|6236.8|6235|6234.3|6232.5|125
1686852900000|2023-06-15 18:15:00|6236.3|6234.5|6233.6|6231.8|6236.7|6234.9|6233.5|6231.7|136
1686853200000|2023-06-15 18:20:00|6233.7|6231.9|6235.6|6233.8|6236.1|6234.3|6233.5|6231.7|100
1686853500000|2023-06-15 18:25:00|6235.5|6233.7|6236.8|6235|6236.9|6235.1|6234.8|6233|123
1686853800000|2023-06-15 18:30:00|6236.6|6234.8|6237|6235.2|6238.3|6236.5|6236|6233.8|108
1686854100000|2023-06-15 18:35:00|6237.1|6235.3|6237.1|6235.3|6238|6236.2|6236.7|6234.9|122
1686854400000|2023-06-15 18:40:00|6237.2|6235.4|6239.2|6237.4|6239.7|6237.9|6237.2|6235.4|76
1686854700000|2023-06-15 18:45:00|6239.1|6237.3|6240.2|6238.4|6240.2|6238.4|6238.8|6237|92
1686855000000|2023-06-15 18:50:00|6240.3|6238.5|6239.8|6238|6240.4|6238.6|6237.6|6235.8|120
1686855300000|2023-06-15 18:55:00|6239.7|6237.9|6243.8|6240.8|6244.3|6241.1|6239.7|6237.9|147
1686855600000|2023-06-15 19:00:00|6243.7|6240.7|6241.8|6238.8|6243.7|6240.7|6240.5|6238.3|136
1686855900000|2023-06-15 19:05:00|6241.9|6238.9|6242.3|6239.3|6242.5|6239.5|6240.7|6237.8|76
1686856200000|2023-06-15 19:10:00|6242.2|6239.2|6241.8|6240|6242.3|6240.5|6240.6|6238.7|81
1686856500000|2023-06-15 19:15:00|6241.9|6240.1|6243.3|6241.5|6243.9|6242.1|6241.7|6239.9|112
1686856800000|2023-06-15 19:20:00|6243.4|6241.6|6240.5|6238.7|6243.4|6241.6|6240.4|6238.6|105
1686857100000|2023-06-15 19:25:00|6240.6|6238.8|6241.1|6239.3|6241.9|6240.1|6240.4|6238.3|93
1686857400000|2023-06-15 19:30:00|6241|6239.2|6240.3|6238.5|6241.6|6239.8|6240.1|6237.9|99
1686857700000|2023-06-15 19:35:00|6240.2|6238.4|6239.5|6237.7|6241|6238.8|6239.5|6237.7|75
1686858000000|2023-06-15 19:40:00|6239.4|6237.6|6237.8|6236|6239.9|6238.1|6237.8|6236|103
1686858300000|2023-06-15 19:45:00|6237.9|6236.1|6239.2|6237.4|6240.4|6238.4|6237.9|6236.1|98
1686858600000|2023-06-15 19:50:00|6239.1|6237.3|6239.7|6237.9|6241.2|6238.6|6239.1|6237.2|129
1686858900000|2023-06-15 19:55:00|6239.6|6237.8|6240.6|6237.6|6240.7|6237.9|6239.1|6236.7|150
1686859200000|2023-06-15 20:00:00|6240.7|6237.7|6240.2|6237.2|6241.4|6238.4|6239.6|6236.6|87
1686859500000|2023-06-15 20:05:00|6239.9|6236.9|6238.6|6236.8|6239.9|6237.1|6238.5|6236.1|79
1686859800000|2023-06-15 20:10:00|6238.5|6236.7|6238.7|6236.9|6239.6|6237.3|6238.5|6235.9|63
1686860100000|2023-06-15 20:15:00|6238.8|6237|6239.6|6237.8|6240.3|6237.8|6238.8|6236.4|60
1686860400000|2023-06-15 20:20:00|6239.5|6237.7|6238.6|6236.8|6240|6237.8|6238.2|6235.5|66
1686860700000|2023-06-15 20:25:00|6238.7|6236.9|6239.1|6236.1|6239.5|6237.3|6238.4|6236|72
1686861000000|2023-06-15 20:30:00|6239.2|6236.2|6237.3|6235.5|6239.2|6236.9|6237.3|6235.5|39
1686861300000|2023-06-15 20:35:00|6237.4|6235.6|6237.8|6236|6238.6|6236.3|6237.1|6234.7|45
1686861600000|2023-06-15 20:40:00|6237.9|6236.1|6237|6234|6238.3|6236.2|6236.4|6233.7|63
1686861900000|2023-06-15 20:45:00|6236.9|6233.9|6237|6234|6237.1|6234.5|6235.9|6233.6|54
1686862200000|2023-06-15 20:50:00|6236.9|6233.9|6236.4|6233.4|6237.5|6234.5|6236.4|6233.4|57
1686862500000|2023-06-15 20:55:00|6237.3|6232.5|6229.1|6223.3|6239.3|6233.5|6228.9|6223.1|156
1686862800000|2023-06-15 21:00:00|6229.9|6224.1|6242.4|6236.6|6242.4|6236.6|6228.7|6222.9|20
1686863100000|2023-06-15 21:05:00|6242.8|6237|6242.2|6236.4|6242.8|6237|6241.4|6235.6|23
1686863400000|2023-06-15 21:10:00|6242.4|6236.6|6242.4|6236.6|6242.9|6237.1|6241.9|6236.1|36
1686863700000|2023-06-15 21:15:00|6242.6|6236.8|6240.6|6234.8|6242.7|6236.9|6240.6|6234.8|41
1686864000000|2023-06-15 21:20:00|6240.4|6234.6|6240.4|6234.6|6241.8|6236|6240|6234.2|39
1686864300000|2023-06-15 21:25:00|6240.3|6234.5|6240.8|6235|6241.3|6235.5|6240|6234.2|31
1686864600000|2023-06-15 21:30:00|6240.6|6234.8|6238.8|6233|6241.1|6235.3|6236.7|6230.9|80
1686864900000|2023-06-15 21:35:00|6239|6233.2|6238.8|6233|6239.5|6233.7|6238.2|6232.4|28
1686865200000|2023-06-15 21:40:00|6238.3|6232.5|6238.4|6232.6|6239.2|6233.4|6238|6232.2|34
1686865500000|2023-06-15 21:45:00|6238.3|6232.5|6239.3|6233.5|6239.4|6233.6|6238.3|6232.5|78
1686865800000|2023-06-15 21:50:00|6239.4|6233.6|6238.6|6232.8|6239.7|6233.9|6238.6|6232.8|92
1686866100000|2023-06-15 21:55:00|6238.7|6232.9|6238.4|6232.6|6238.9|6233.1|6238.3|6232.5|109
1686866400000|2023-06-15 22:00:00|6238.9|6233.1|6236.9|6232.1|6238.9|6233.2|6236.9|6231.8|98
1686866700000|2023-06-15 22:05:00|6236|6233|6235.9|6232.9|6236.7|6233.7|6235.8|6232.8|36
1686867000000|2023-06-15 22:10:00|6236|6233|6235.5|6232.5|6236.7|6233.7|6235.5|6232.5|57
1686867300000|2023-06-15 22:15:00|6235.6|6232.6|6234.7|6231.7|6236.1|6233.1|6234.6|6231.6|118
1686867600000|2023-06-15 22:20:00|6234.6|6231.6|6234|6231|6235.1|6232.1|6233.7|6230.7|65
1686867900000|2023-06-15 22:25:00|6234.1|6231.1|6233.9|6230.9|6234.3|6231.3|6233.6|6230.6|155
1686868200000|2023-06-15 22:30:00|6234.5|6231.5|6232.7|6229.7|6234.5|6231.5|6232.5|6229.5|131
1686868500000|2023-06-15 22:35:00|6232.6|6229.6|6233.4|6230.4|6233.5|6230.5|6232|6229|129
1686868800000|2023-06-15 22:40:00|6233.3|6230.3|6233.6|6230.6|6233.9|6230.9|6232.6|6229.6|115
1686869100000|2023-06-15 22:45:00|6233.7|6230.7|6234.1|6231.1|6234.5|6231.5|6233.5|6230.5|84
1686869400000|2023-06-15 22:50:00|6234|6231|6234.2|6231.2|6234.4|6231.4|6232.9|6230.5|121
1686869700000|2023-06-15 22:55:00|6234.1|6231.1|6235.5|6232.5|6235.6|6232.6|6233.2|6230.2|122
1686870000000|2023-06-15 23:00:00|6235.6|6232.6|6236.4|6233.4|6236.6|6233.6|6234.7|6231.7|98
1686870300000|2023-06-15 23:05:00|6236.5|6233.5|6237.4|6234.4|6237.5|6234.5|6236.5|6233.5|75
1686870600000|2023-06-15 23:10:00|6237.5|6234.5|6237.7|6234.7|6238.4|6235.4|6237.5|6234.5|45
1686870900000|2023-06-15 23:15:00|6237.8|6234.8|6238.6|6235.6|6238.6|6235.6|6237|6234|64
1686871200000|2023-06-15 23:20:00|6238.5|6235.5|6241.9|6238.9|6242.7|6239.7|6238.5|6235.5|88
1686871500000|2023-06-15 23:25:00|6241.7|6238.7|6238.4|6235.4|6242.7|6239.7|6237.7|6234.7|84
1686871800000|2023-06-15 23:30:00|6238.3|6235.3|6238.6|6235.6|6239.6|6236.6|6238.3|6235.3|49
1686872100000|2023-06-15 23:35:00|6238.5|6235.5|6240|6237|6240.4|6237.4|6238.5|6235.5|59
1686872400000|2023-06-15 23:40:00|6239.9|6236.9|6239.4|6236.4|6240.5|6237.5|6239.3|6236.3|45
1686872700000|2023-06-15 23:45:00|6239.3|6236.3|6238.3|6235.3|6239.3|6236.7|6237.9|6234.9|80
1686873000000|2023-06-15 23:50:00|6238.2|6235.2|6237.9|6234.9|6238.5|6235.5|6237|6234|98
1686873300000|2023-06-15 23:55:00|6237.8|6234.8|6236|6233|6237.9|6234.9|6235.7|6232.7|107
1686873600000|2023-06-16 00:00:00|6235.9|6232.9|6238|6236.2|6239.2|6236.8|6235.4|6232.7|169
1686873900000|2023-06-16 00:05:00|6238.1|6236.3|6240.4|6238.6|6242.1|6240.3|6238.1|6236.3|153
1686874200000|2023-06-16 00:10:00|6240.5|6238.7|6240.8|6239|6242.5|6240.2|6239.5|6237.7|131
1686874500000|2023-06-16 00:15:00|6240.9|6239.1|6240.2|6238.4|6241.7|6239.9|6238.9|6237.1|102
1686874800000|2023-06-16 00:20:00|6240.3|6238.5|6239.3|6237.5|6240.3|6238.5|6237.7|6235.9|101
1686875100000|2023-06-16 00:25:00|6239.2|6237.4|6239.2|6237.4|6241.3|6239.5|6238.6|6236.8|105
1686875400000|2023-06-16 00:30:00|6239.1|6237.3|6238.3|6236.5|6239.7|6237.9|6236.1|6233.9|132
1686875700000|2023-06-16 00:35:00|6238.2|6236.4|6239.6|6237.8|6240.4|6238.6|6237.1|6235|107
1686876000000|2023-06-16 00:40:00|6239.8|6238|6241.9|6240.1|6242.2|6240.4|6239.2|6237.4|115
1686876300000|2023-06-16 00:45:00|6241.7|6239.9|6240.4|6238.6|6241.7|6239.9|6240.3|6237.9|125
1686876600000|2023-06-16 00:50:00|6240.3|6238.5|6238.8|6237|6240.4|6238.6|6238.3|6236.1|158
1686876900000|2023-06-16 00:55:00|6238.9|6237.1|6240.7|6238.9|6240.8|6239|6238|6236|182
1686877200000|2023-06-16 01:00:00|6240.8|6239|6242.1|6240.3|6245.1|6242.8|6240.8|6238.6|224
1686877500000|2023-06-16 01:05:00|6242.2|6240.4|6239.2|6237.4|6242.4|6240.5|6239.2|6237.1|138
1686877800000|2023-06-16 01:10:00|6239.5|6236.5|6240.8|6237.8|6240.9|6238.8|6237.8|6235.8|173
1686878100000|2023-06-16 01:15:00|6240.1|6237.1|6241|6238|6241.5|6239.1|6238.1|6235.3|179
1686878400000|2023-06-16 01:20:00|6240.9|6237.9|6239.7|6236.7|6241|6238|6238.2|6235.2|184
1686878700000|2023-06-16 01:25:00|6239.8|6236.8|6239.3|6236.3|6240.2|6237.2|6238.3|6235.3|141
1686879000000|2023-06-16 01:30:00|6239.1|6236.1|6238.3|6235.3|6239.8|6236.8|6237|6234|196
1686879300000|2023-06-16 01:35:00|6238.4|6235.4|6241.5|6238.5|6243.1|6240.4|6238.1|6235.4|241
1686879600000|2023-06-16 01:40:00|6241.4|6238.4|6244.7|6242.9|6245.1|6242.9|6238.9|6236.6|193
1686879900000|2023-06-16 01:45:00|6244.8|6243|6246.2|6244.4|6247.2|6244.9|6244.3|6242.1|158
1686880200000|2023-06-16 01:50:00|6246|6244.2|6247.4|6244.4|6248|6245.8|6245.1|6243|153
1686880500000|2023-06-16 01:55:00|6247.3|6244.3|6240.7|6237.7|6247.3|6244.3|6240.1|6237.7|147
1686880800000|2023-06-16 02:00:00|6240.6|6238.8|6237.5|6235.7|6241.5|6238.9|6237.4|6234.9|186
1686881100000|2023-06-16 02:05:00|6237.6|6235.8|6237.2|6235.4|6240.3|6237.3|6236.6|6234.2|207
1686881400000|2023-06-16 02:10:00|6237.3|6235.5|6239.2|6237.4|6240.2|6238.2|6236.6|6234.8|166
1686881700000|2023-06-16 02:15:00|6239.3|6237.5|6238.2|6236.4|6239.8|6237.5|6238.1|6235.3|157
1686882000000|2023-06-16 02:20:00|6238.3|6236.5|6238.1|6236.3|6239.1|6237|6236.8|6234.6|126
1686882300000|2023-06-16 02:25:00|6238|6236.2|6236.9|6233.9|6238.6|6236.3|6235.4|6233.1|153
1686882600000|2023-06-16 02:30:00|6236.8|6233.8|6235.3|6232.3|6237|6234.2|6233.8|6230.8|163
1686882900000|2023-06-16 02:35:00|6235.2|6232.2|6236.2|6233.2|6236.5|6233.7|6234.7|6231.8|168
1686883200000|2023-06-16 02:40:00|6236.1|6233.1|6235.3|6232.3|6236.5|6233.5|6234.3|6231.3|197
1686883500000|2023-06-16 02:45:00|6235.2|6232.2|6235.4|6232.4|6236.3|6233.3|6232.1|6229.1|284
1686883800000|2023-06-16 02:50:00|6235.3|6232.3|6231.9|6230.1|6235.3|6232.4|6231.6|6229.8|263
1686884100000|2023-06-16 02:55:00|6232|6230.2|6229.1|6226.1|6232.7|6230.9|6228.1|6226.1|140
1686884400000|2023-06-16 03:00:00|6228.6|6226.8|6232.2|6230.4|6234|6231.7|6228.6|6226.4|260
1686884700000|2023-06-16 03:05:00|6232.1|6230.3|6232.5|6230.7|6234.1|6232.3|6232.1|6229.7|133
1686885000000|2023-06-16 03:10:00|6232.6|6230.8|6231.9|6230.1|6233.4|6231.3|6231.8|6229.1|136
1686885300000|2023-06-16 03:15:00|6232|6230.2|6229.9|6228.1|6233.5|6230.6|6229.9|6227.7|149
1686885600000|2023-06-16 03:20:00|6230|6228.2|6231.6|6229.8|6232.5|6230.7|6229.6|6227.8|122
1686885900000|2023-06-16 03:25:00|6231.7|6229.9|6233.2|6231.4|6233.5|6231.7|6231.6|6229.8|122
1686886200000|2023-06-16 03:30:00|6233.3|6231.5|6234.8|6231.8|6235.9|6233.4|6232.4|6230.2|142
1686886500000|2023-06-16 03:35:00|6234.7|6231.7|6232.1|6230.3|6234.7|6232.2|6232.1|6229.8|136
1686886800000|2023-06-16 03:40:00|6232.7|6229.7|6233|6230|6233.5|6231.1|6231.5|6229.2|72
1686887100000|2023-06-16 03:45:00|6232.2|6230.4|6233.5|6231.7|6233.6|6231.8|6230.3|6228.5|135
1686887400000|2023-06-16 03:50:00|6233.1|6231.3|6232|6230.2|6234.2|6231.4|6231.8|6230|130
1686887700000|2023-06-16 03:55:00|6231.9|6230.1|6230|6228.2|6232.5|6230.7|6229.3|6227.5|111
1686888000000|2023-06-16 04:00:00|6230.1|6228.3|6227.4|6225.6|6230.4|6228.6|6227.4|6225|109
1686888300000|2023-06-16 04:05:00|6227.5|6225.7|6228.4|6226.6|6228.8|6227|6227.4|6225.6|72
1686888600000|2023-06-16 04:10:00|6228.3|6226.5|6228.5|6226.7|6229.4|6227.2|6228.2|6226.3|88
1686888900000|2023-06-16 04:15:00|6228.4|6226.6|6231|6229.2|6231|6229.2|6228.4|6226.6|96
1686889200000|2023-06-16 04:20:00|6231.1|6229.3|6231.3|6229.5|6231.5|6229.7|6230.7|6228.9|80
1686889500000|2023-06-16 04:25:00|6231.2|6229.4|6231.9|6230.1|6233|6230.6|6231|6229.1|127
1686889800000|2023-06-16 04:30:00|6231.8|6230|6233.9|6232.1|6234.3|6232.5|6231.8|6230|77
1686890100000|2023-06-16 04:35:00|6234|6232.2|6232.7|6229.7|6234|6232.2|6231|6229.2|97
1686890400000|2023-06-16 04:40:00|6232.6|6229.6|6232.7|6230.9|6233|6231.2|6232.3|6229.6|61
1686890700000|2023-06-16 04:45:00|6232.6|6230.8|6232|6230.2|6233.5|6231.7|6232|6230.2|69
1686891000000|2023-06-16 04:50:00|6231.9|6230.1|6231.9|6230.1|6231.9|6230.1|6229.9|6228.1|76
1686891300000|2023-06-16 04:55:00|6231.8|6230|6231.5|6229.7|6232.3|6230.5|6230.4|6228.6|126
1686891600000|2023-06-16 05:00:00|6231.4|6229.6|6232|6230.2|6232.4|6230.6|6230|6228.2|161
1686891900000|2023-06-16 05:05:00|6232.1|6230.3|6233|6230|6234.1|6231.8|6232|6229.8|121
1686892200000|2023-06-16 05:10:00|6232.9|6229.9|6232|6230.2|6232.9|6230.4|6230.5|6228.7|126
1686892500000|2023-06-16 05:15:00|6232.1|6230.3|6233.6|6231.8|6233.6|6231.8|6232|6230.2|124
1686892800000|2023-06-16 05:20:00|6233.7|6231.9|6235.9|6234.1|6236.5|6234.7|6233.4|6231.6|100
1686893100000|2023-06-16 05:25:00|6236.2|6234.4|6235.9|6234.1|6237.6|6235.8|6235.9|6233.4|139
1686893400000|2023-06-16 05:30:00|6236|6234.2|6237.5|6235.7|6237.9|6236.1|6235.8|6233.5|149
1686893700000|2023-06-16 05:35:00|6237.6|6235.8|6238|6236.2|6239|6237.2|6235.9|6234.1|139
1686894000000|2023-06-16 05:40:00|6237.9|6236.1|6240.3|6238.5|6240.8|6239|6236.5|6234.7|188
1686894300000|2023-06-16 05:45:00|6240.2|6238.4|6243.3|6241.5|6243.3|6241.5|6240.1|6238.3|162
1686894600000|2023-06-16 05:50:00|6243.2|6241.4|6242.2|6240.4|6243.3|6241.5|6240.2|6238.4|166
1686894900000|2023-06-16 05:55:00|6242.1|6240.3|6239|6236|6242.5|6240.7|6237.3|6234.6|190
1686895200000|2023-06-16 06:00:00|6238.9|6235.9|6237.9|6236.1|6239.9|6237.2|6236.8|6234.4|222
1686895500000|2023-06-16 06:05:00|6237.8|6236|6240|6238.2|6242.2|6240.4|6237.8|6235.9|183
1686895800000|2023-06-16 06:10:00|6240.1|6238.3|6240.9|6239.1|6242.5|6240.7|6239.9|6238.1|175
1686896100000|2023-06-16 06:15:00|6240.8|6239|6244.4|6242.6|6244.6|6242.8|6240.4|6238.6|210
1686896400000|2023-06-16 06:20:00|6244.1|6242.3|6246|6244.2|6247.8|6246|6244|6242.2|236
1686896700000|2023-06-16 06:25:00|6245.9|6244.1|6245|6243.2|6246.6|6244.8|6243.6|6241.8|211
1686897000000|2023-06-16 06:30:00|6244.7|6242.9|6247.5|6245.7|6248.5|6246.7|6244.5|6242.7|234
1686897300000|2023-06-16 06:35:00|6247.1|6245.3|6243.6|6241.8|6247.4|6245.6|6243.3|6241.5|216
1686897600000|2023-06-16 06:40:00|6243.5|6241.7|6237.6|6234.6|6243.5|6241.7|6236.1|6234.3|276
1686897900000|2023-06-16 06:45:00|6237.7|6234.7|6237.2|6234.2|6240|6237.3|6236.2|6234.1|276
1686898200000|2023-06-16 06:50:00|6237.3|6234.3|6238.3|6235.3|6238.6|6236.8|6235.3|6233.3|238
1686898500000|2023-06-16 06:55:00|6238.4|6235.4|6237.1|6235.3|6239.1|6237.1|6235.7|6233.9|242
1686898800000|2023-06-16 07:00:00|6236.8|6235|6234.5|6231.5|6238.4|6236.6|6232.5|6230.4|377
1686899100000|2023-06-16 07:05:00|6234.6|6231.6|6231.7|6229.9|6235.4|6232.9|6229.6|6227.5|314
1686899400000|2023-06-16 07:10:00|6232|6230.2|6230.2|6228.4|6233.5|6231.7|6230.1|6228.1|223
1686899700000|2023-06-16 07:15:00|6230.3|6228.5|6226.7|6223.7|6230.7|6228.8|6225|6222.7|268
1686900000000|2023-06-16 07:20:00|6226.6|6223.6|6226.7|6224.9|6228.4|6226.6|6225|6222.5|317
1686900300000|2023-06-16 07:25:00|6226.6|6224.8|6231.1|6229.3|6231.2|6229.4|6226.5|6224.6|268
1686900600000|2023-06-16 07:30:00|6231|6229.2|6230.2|6228.4|6233.2|6231.4|6230.2|6228.4|238
1686900900000|2023-06-16 07:35:00|6229.9|6228.1|6231.9|6230.1|6232.1|6230.3|6228.8|6227|219
1686901200000|2023-06-16 07:40:00|6231.6|6229.8|6231.9|6230.1|6234.5|6232.7|6230|6227.6|260
1686901500000|2023-06-16 07:45:00|6231.8|6230|6231.3|6229.5|6232.3|6230.5|6230.3|6228.2|196
1686901800000|2023-06-16 07:50:00|6231.2|6229.4|6228.2|6226.4|6231.4|6229.6|6227.2|6225.4|206
1686902100000|2023-06-16 07:55:00|6228.3|6226.5|6229.6|6227.8|6230.6|6228.6|6227.1|6225.2|297
1686902400000|2023-06-16 08:00:00|6228.9|6227.1|6224.8|6223|6229.7|6227.9|6224.8|6223|244
1686902700000|2023-06-16 08:05:00|6224.9|6223.1|6224.2|6222.4|6226.3|6224.1|6223.4|6221.6|231
1686903000000|2023-06-16 08:10:00|6224.1|6222.3|6227.2|6225.4|6227.2|6225.4|6223.9|6221.7|243
1686903300000|2023-06-16 08:15:00|6227.1|6225.3|6231.4|6229.6|6232.4|6230.6|6226.8|6225|210
1686903600000|2023-06-16 08:20:00|6231.6|6229.8|6233.6|6231.8|6233.8|6232|6231.2|6229.4|152
1686903900000|2023-06-16 08:25:00|6233.7|6231.9|6232.8|6231|6234.3|6232.5|6230.3|6228.4|209
1686904200000|2023-06-16 08:30:00|6232.7|6230.9|6232.3|6230.5|6234.7|6232.9|6231.5|6229.7|227
1686904500000|2023-06-16 08:35:00|6232.2|6230.4|6234.7|6232.9|6235.7|6233.7|6230.8|6229|232
1686904800000|2023-06-16 08:40:00|6234.6|6232.8|6233.5|6230.5|6235.2|6232.9|6232.4|6229.9|210
1686905100000|2023-06-16 08:45:00|6232.9|6231.1|6234.6|6232.8|6235.3|6233.5|6232.5|6230.7|234
1686905400000|2023-06-16 08:50:00|6234.5|6232.7|6238.4|6236.6|6238.9|6237.1|6234.3|6232.3|198
1686905700000|2023-06-16 08:55:00|6238.6|6236.8|6238.9|6237.1|6239.7|6237.4|6237.6|6235.6|159
1686906000000|2023-06-16 09:00:00|6238.8|6237|6239.5|6237.7|6241.3|6239.4|6238|6236.1|203
1686906300000|2023-06-16 09:05:00|6239.2|6237.4|6238.3|6236.5|6241.2|6239.4|6237.9|6236.1|207
1686906600000|2023-06-16 09:10:00|6238.2|6236.4|6236.9|6235.1|6240.6|6238.8|6236.8|6235|198
1686906900000|2023-06-16 09:15:00|6236.8|6235|6235.6|6233.8|6238.2|6236.4|6235|6233|177
1686907200000|2023-06-16 09:20:00|6235.7|6233.9|6237.1|6235.3|6237.8|6236|6235.4|6233.6|154
1686907500000|2023-06-16 09:25:00|6237.3|6235.5|6235.4|6233.6|6237.7|6235.9|6233.9|6232.1|162
1686907800000|2023-06-16 09:30:00|6235.3|6233.5|6230.5|6228.7|6235.4|6233.6|6230.2|6228.4|189
1686908100000|2023-06-16 09:35:00|6230.3|6228.5|6231.5|6229.7|6231.7|6229.9|6229.5|6227.7|182
1686908400000|2023-06-16 09:40:00|6231.6|6229.8|6231.7|6229.9|6232.3|6230.5|6230.3|6228.5|159
1686908700000|2023-06-16 09:45:00|6231.8|6230|6230.7|6228.9|6232.2|6230.4|6230.2|6228.4|151
1686909000000|2023-06-16 09:50:00|6230.8|6229|6229|6227.2|6230.9|6229.1|6227.8|6226|180
1686909300000|2023-06-16 09:55:00|6228.8|6227|6231.6|6229.8|6231.7|6229.9|6228.5|6226.7|112
1686909600000|2023-06-16 10:00:00|6231.7|6229.9|6229.3|6227.5|6231.8|6230|6229.2|6227.4|167
1686909900000|2023-06-16 10:05:00|6229.2|6227.4|6228.8|6227|6230.2|6228.4|6228.2|6226.4|107
1686910200000|2023-06-16 10:10:00|6228.5|6226.7|6228.9|6227.1|6230.2|6228.1|6228.4|6226.6|140
1686910500000|2023-06-16 10:15:00|6228.8|6227|6228.9|6227.1|6229.2|6227.4|6227.1|6225.3|146
1686910800000|2023-06-16 10:20:00|6229|6227.2|6228.9|6227.1|6230.1|6228.3|6228.2|6226.4|121
1686911100000|2023-06-16 10:25:00|6228.8|6227|6228.3|6226.5|6229.6|6227.8|6228.2|6226.4|137
1686911400000|2023-06-16 10:30:00|6228.2|6226.4|6228.7|6226.9|6229.5|6227.7|6227.6|6225.8|105
1686911700000|2023-06-16 10:35:00|6228.8|6227|6229.8|6228|6231.1|6229.3|6227.7|6225.9|138
1686912000000|2023-06-16 10:40:00|6229.7|6227.9|6230.2|6228.4|6230.3|6228.5|6228.2|6226.4|110
1686912300000|2023-06-16 10:45:00|6230.1|6228.3|6230.4|6228.6|6230.4|6228.6|6228.2|6226.4|131
1686912600000|2023-06-16 10:50:00|6230.3|6228.5|6228.4|6226.6|6230.4|6228.6|6227.9|6226.1|158
1686912900000|2023-06-16 10:55:00|6228.1|6226.3|6228.8|6227|6229.1|6227.3|6227.9|6226.1|107
1686913200000|2023-06-16 11:00:00|6228.9|6227.1|6230.3|6228.5|6231.6|6229.8|6227.8|6226|241
1686913500000|2023-06-16 11:05:00|6230.2|6228.4|6228.3|6226.5|6230.8|6229|6227.8|6226|155
1686913800000|2023-06-16 11:10:00|6228.2|6226.4|6228.9|6227.1|6229.1|6227.3|6226.1|6224.3|176
1686914100000|2023-06-16 11:15:00|6229|6227.2|6226.7|6224.9|6229.2|6227.4|6226.4|6224.6|130
1686914400000|2023-06-16 11:20:00|6226.6|6224.8|6229.3|6227.5|6229.6|6227.8|6226.2|6224.4|149
1686914700000|2023-06-16 11:25:00|6229.2|6227.4|6231.7|6229.9|6231.8|6230|6228.5|6226.7|153
1686915000000|2023-06-16 11:30:00|6231.8|6230|6229.8|6228|6231.8|6230|6229.5|6227.7|140
1686915300000|2023-06-16 11:35:00|6229.9|6228.1|6232.9|6231.1|6232.9|6231.1|6228.5|6226.7|142
1686915600000|2023-06-16 11:40:00|6233.1|6231.3|6229.6|6227.8|6233.2|6231.4|6228.3|6226.5|165
1686915900000|2023-06-16 11:45:00|6229.7|6227.9|6231.9|6230.1|6233|6231.2|6229.6|6227.8|160
1686916200000|2023-06-16 11:50:00|6231.8|6230|6231.3|6229.5|6232.1|6230.3|6230.2|6228.4|116
1686916500000|2023-06-16 11:55:00|6231.4|6229.6|6230.4|6228.6|6231.7|6229.9|6229.4|6227.6|149
1686916800000|2023-06-16 12:00:00|6230.5|6228.7|6233.1|6231.3|6233.8|6232|6229.4|6227.6|214
1686917100000|2023-06-16 12:05:00|6232.9|6231.1|6234.8|6233|6235.6|6233.8|6231.4|6229.6|217
1686917400000|2023-06-16 12:10:00|6234.9|6233.1|6235.6|6233.8|6236.8|6235|6234.8|6233|188
1686917700000|2023-06-16 12:15:00|6235.7|6233.9|6237.7|6235.9|6238.2|6236.4|6235.7|6233.6|211
1686918000000|2023-06-16 12:20:00|6237.6|6235.8|6238.3|6236.5|6238.7|6236.9|6235.7|6233.9|234
1686918300000|2023-06-16 12:25:00|6238.4|6236.6|6237.4|6235.6|6241.3|6239.5|6236.8|6235|213
1686918600000|2023-06-16 12:30:00|6237.3|6235.5|6237.5|6235.7|6241.6|6239.8|6237.1|6235.3|232
1686918900000|2023-06-16 12:35:00|6237.1|6235.3|6235.4|6233.6|6237.5|6235.7|6234.1|6232.3|247
1686919200000|2023-06-16 12:40:00|6235.5|6233.7|6234.6|6232.8|6237|6235.2|6233.8|6232|290
1686919500000|2023-06-16 12:45:00|6234.5|6232.7|6232.3|6230.5|6235.4|6233.6|6231.9|6230.1|261
1686919800000|2023-06-16 12:50:00|6232.4|6230.6|6230.4|6228.6|6233.4|6231.6|6228.3|6226.5|277
1686920100000|2023-06-16 12:55:00|6230.3|6228.5|6228.3|6226.5|6231.9|6230.1|6227.8|6226|241
1686920400000|2023-06-16 13:00:00|6228.2|6226.4|6225.5|6223.7|6228.6|6226.8|6225.3|6223.5|271
1686920700000|2023-06-16 13:05:00|6225.4|6223.6|6224.5|6222.7|6226.3|6224.5|6223.3|6221.5|208
1686921000000|2023-06-16 13:10:00|6224.4|6222.6|6220.1|6218.3|6224.9|6223.1|6217.2|6215.4|300
1686921300000|2023-06-16 13:15:00|6220.2|6218.4|6221.8|6220|6222.5|6220.7|6219|6217.2|223
1686921600000|2023-06-16 13:20:00|6221.7|6219.9|6225.2|6223.4|6226.2|6224.4|6221.2|6219.4|226
1686921900000|2023-06-16 13:25:00|6225.1|6223.3|6223.4|6221.6|6225.1|6223.3|6221.4|6219.6|213
1686922200000|2023-06-16 13:30:00|6223.5|6221.7|6217.3|6215.5|6223.9|6222.1|6217.1|6215.3|415
1686922500000|2023-06-16 13:35:00|6217.2|6215.4|6220.9|6219.1|6221.4|6219.6|6211|6209.2|381
1686922800000|2023-06-16 13:40:00|6220.8|6219|6223.3|6221.5|6223.4|6221.6|6218.9|6217.1|298
1686923100000|2023-06-16 13:45:00|6223.4|6221.6|6222.3|6220.5|6223.4|6221.6|6219.3|6217.5|240
1686923400000|2023-06-16 13:50:00|6222.4|6220.6|6225.2|6223.4|6228.1|6226.3|6222.3|6220.5|302
1686923700000|2023-06-16 13:55:00|6225.1|6223.3|6226.7|6222.7|6226.8|6223.9|6223.8|6221.3|250
1686924000000|2023-06-16 14:00:00|6227.8|6223.8|6235.1|6233.3|6236.9|6234|6227.8|6223.8|645
1686924300000|2023-06-16 14:05:00|6234.9|6233.1|6223|6221.2|6235.6|6233.8|6222.6|6220.8|490
1686924600000|2023-06-16 14:10:00|6222.9|6221.1|6216.7|6214.9|6222.9|6221.1|6216.3|6214.5|450
1686924900000|2023-06-16 14:15:00|6216.3|6214.5|6212.6|6210.8|6218.5|6216.3|6212|6210.2|396
1686925200000|2023-06-16 14:20:00|6212.3|6210.5|6212.7|6210.9|6215.7|6213.9|6212.1|6210.3|419
1686925500000|2023-06-16 14:25:00|6212.6|6210.8|6216.2|6214.4|6217|6215.2|6211.1|6209.3|392
1686925800000|2023-06-16 14:30:00|6216.1|6214.3|6224.6|6222.8|6224.6|6222.8|6216|6214.2|372
1686926100000|2023-06-16 14:35:00|6224.4|6222.6|6225.6|6223.8|6225.7|6223.8|6222.8|6221|310
1686926400000|2023-06-16 14:40:00|6225.5|6223.7|6221|6219.2|6226.3|6224.5|6220.9|6219.1|385
1686926700000|2023-06-16 14:45:00|6220.9|6219.1|6217.9|6216.1|6220.9|6219.1|6212.4|6210.6|435
1686927000000|2023-06-16 14:50:00|6217.6|6215.8|6222|6220.2|6222.4|6220.6|6215.6|6213.8|357
1686927300000|2023-06-16 14:55:00|6222.1|6220.3|6226.1|6224.3|6227.3|6225.5|6221.5|6219.7|404
1686927600000|2023-06-16 15:00:00|6226|6224.2|6228.3|6226.5|6230.2|6228.4|6225.3|6223.5|324
1686927900000|2023-06-16 15:05:00|6228.4|6226.6|6227|6225.2|6228.4|6226.6|6224.7|6222.9|268
1686928200000|2023-06-16 15:10:00|6226.9|6225.1|6229.4|6227.6|6229.4|6227.6|6225.8|6224|241
1686928500000|2023-06-16 15:15:00|6229.5|6227.7|6228.1|6226.3|6232.8|6231|6227.7|6225.9|211
1686928800000|2023-06-16 15:20:00|6228|6226.2|6223.6|6221.8|6228|6226.2|6223.4|6221.6|231
1686929100000|2023-06-16 15:25:00|6223.7|6221.9|6223.7|6221.9|6224.7|6222.9|6221.3|6219.5|222
1686929400000|2023-06-16 15:30:00|6223.9|6222.1|6224.7|6222.9|6225.8|6224|6223.8|6222|212
1686929700000|2023-06-16 15:35:00|6224.6|6222.8|6219.9|6218.1|6225|6223.2|6218.8|6217|253
1686930000000|2023-06-16 15:40:00|6219.8|6218|6218.5|6216.7|6220.3|6218.5|6218.3|6216.5|229
1686930300000|2023-06-16 15:45:00|6218.6|6216.8|6220.3|6218.5|6220.4|6218.6|6217.9|6216.1|236
1686930600000|2023-06-16 15:50:00|6220.1|6218.3|6220.8|6219|6221.2|6219.4|6217.7|6215.9|177
1686930900000|2023-06-16 15:55:00|6220.7|6218.9|6222.4|6220.6|6222.8|6221|6219.9|6218.1|181
1686931200000|2023-06-16 16:00:00|6222.3|6220.5|6222.1|6220.3|6223.5|6221.7|6221.3|6219.5|144
1686931500000|2023-06-16 16:05:00|6222.2|6220.4|6223.2|6221.4|6223.4|6221.6|6221.3|6219.5|174
1686931800000|2023-06-16 16:10:00|6223.3|6221.5|6220.8|6219|6223.5|6221.7|6220.3|6218.5|167
1686932100000|2023-06-16 16:15:00|6220.7|6218.9|6221.1|6219.3|6221.4|6219.6|6219.1|6217.3|151
1686932400000|2023-06-16 16:20:00|6220.9|6219.1|6220.4|6218.6|6222|6220.2|6219.6|6217.6|162
1686932700000|2023-06-16 16:25:00|6220.3|6218.5|6218.8|6217|6220.8|6218.9|6218.4|6216.3|130
1686933000000|2023-06-16 16:30:00|6219|6217.2|6219.6|6217.8|6220.7|6218.3|6218.2|6216.4|145
1686933300000|2023-06-16 16:35:00|6219.7|6217.9|6220.4|6218.6|6220.8|6219|6218.1|6216.3|138
1686933600000|2023-06-16 16:40:00|6220.3|6218.5|6220.4|6217.4|6220.6|6218.5|6218.8|6217|128
1686933900000|2023-06-16 16:45:00|6220.3|6217.3|6219.2|6216.2|6220.5|6218.1|6217.9|6215.4|123
1686934200000|2023-06-16 16:50:00|6218.7|6216.9|6222.8|6219.8|6223|6220.4|6218.3|6216.4|158
1686934500000|2023-06-16 16:55:00|6222.9|6219.9|6224|6222.2|6224.6|6222.8|6222|6219.8|154
1686934800000|2023-06-16 17:00:00|6223.8|6222|6225.2|6222.2|6227.2|6224.6|6223.7|6221.7|178
1686935100000|2023-06-16 17:05:00|6225.1|6222.1|6225.6|6222.6|6226.4|6224.6|6224.4|6222|129
1686935400000|2023-06-16 17:10:00|6224.7|6222.9|6225.8|6224|6226.3|6224|6223.7|6221.6|78
1686935700000|2023-06-16 17:15:00|6225.9|6224.1|6226.2|6224.4|6227.3|6225|6225.6|6223.5|83
1686936000000|2023-06-16 17:20:00|6226.3|6224.5|6227.7|6224.7|6228|6225.5|6226.3|6223.7|117
1686936300000|2023-06-16 17:25:00|6227.8|6224.8|6227.8|6226|6229.3|6226.3|6227.4|6224.4|142
1686936600000|2023-06-16 17:30:00|6227.7|6225.9|6226.9|6223.9|6228.8|6226|6226.1|6223.4|150
1686936900000|2023-06-16 17:35:00|6226.8|6223.8|6226.6|6223.6|6227.1|6224.9|6225.2|6222.9|103
1686937200000|2023-06-16 17:40:00|6226.7|6223.7|6225.6|6222.6|6226.9|6224.6|6224.7|6222.4|155
1686937500000|2023-06-16 17:45:00|6225.7|6222.7|6225.8|6222.8|6226.2|6223.6|6224.4|6222|141
1686937800000|2023-06-16 17:50:00|6225.7|6222.7|6227.9|6224.9|6228.2|6225.2|6225.4|6222.6|109
1686938100000|2023-06-16 17:55:00|6227.7|6224.7|6228.8|6225.8|6229.3|6226.6|6224.6|6221.7|195
1686938400000|2023-06-16 18:00:00|6228.7|6225.7|6228.4|6226.6|6230.7|6227.7|6228.3|6225.3|205
1686938700000|2023-06-16 18:05:00|6228.3|6226.5|6230.2|6227.2|6230.4|6227.7|6228.3|6225.9|190
1686939000000|2023-06-16 18:10:00|6230.1|6227.1|6231.5|6228.5|6231.6|6228.7|6229.4|6227|100
1686939300000|2023-06-16 18:15:00|6231.4|6228.4|6231.5|6228.5|6232.2|6229.3|6230.3|6227.3|125
1686939600000|2023-06-16 18:20:00|6231.4|6228.4|6231|6228|6232.1|6229.1|6230.3|6227.6|136
1686939900000|2023-06-16 18:25:00|6230.9|6227.9|6231|6228|6231|6228.6|6229.3|6226.5|149
1686940200000|2023-06-16 18:30:00|6230.9|6227.9|6229.3|6226.3|6230.9|6227.9|6228|6225|187
1686940500000|2023-06-16 18:35:00|6229.4|6226.4|6230.4|6227.4|6230.6|6227.6|6229.3|6226.3|127
1686940800000|2023-06-16 18:40:00|6230.3|6227.3|6233.2|6230.2|6233.2|6230.9|6229.8|6226.8|148
1686941100000|2023-06-16 18:45:00|6233.1|6230.1|6234.5|6232.7|6235.3|6232.9|6233.1|6230.1|137
1686941400000|2023-06-16 18:50:00|6234.4|6232.6|6234|6231|6235.1|6232.8|6233.3|6230.3|125
1686941700000|2023-06-16 18:55:00|6233.3|6231.5|6235|6232|6235|6232.5|6232.1|6229.6|200
1686942000000|2023-06-16 19:00:00|6234.3|6232.5|6230.8|6227.8|6234.9|6232.6|6229.2|6226.5|216
1686942300000|2023-06-16 19:05:00|6230.7|6227.7|6231.7|6228.7|6232.2|6229.2|6230.4|6227.4|101
1686942600000|2023-06-16 19:10:00|6231.2|6228.2|6232.2|6229.2|6233.4|6230.4|6231.1|6228.1|118
1686942900000|2023-06-16 19:15:00|6232.3|6229.3|6234.3|6231.3|6234.3|6231.3|6231.6|6228.6|110
1686943200000|2023-06-16 19:20:00|6234.1|6231.1|6234.5|6231.5|6236|6233|6233.5|6230.5|146
1686943500000|2023-06-16 19:25:00|6234.4|6231.4|6232.8|6229.8|6234.4|6231.4|6232.5|6229.5|101
1686943800000|2023-06-16 19:30:00|6232.6|6229.6|6233.5|6230.5|6234.2|6231.2|6232.5|6229.5|119
1686944100000|2023-06-16 19:35:00|6233.6|6230.6|6234.5|6231.5|6235.2|6232.2|6233.4|6230.4|121
1686944400000|2023-06-16 19:40:00|6234.6|6231.6|6233.8|6230.8|6234.9|6231.9|6232.9|6229.9|136
1686944700000|2023-06-16 19:45:00|6233.9|6230.9|6233.6|6230.6|6234.5|6231.5|6233.5|6230.5|133
1686945000000|2023-06-16 19:50:00|6234|6231|6233.1|6230.1|6234|6231|6232.9|6229.9|126
1686945300000|2023-06-16 19:55:00|6233|6230|6232.7|6229.7|6234.2|6231.2|6232.5|6229.5|172
1686945600000|2023-06-16 20:00:00|6232.8|6229.8|6233.3|6230.3|6233.6|6230.6|6231.7|6228.7|109
1686945900000|2023-06-16 20:05:00|6233.4|6230.4|6234.9|6231.9|6235.3|6232.4|6233.3|6230.3|73
1686946200000|2023-06-16 20:10:00|6235|6232|6235|6232|6235|6232.4|6234.1|6231.5|52
1686946500000|2023-06-16 20:15:00|6235.4|6232.4|6235.5|6232.5|6235.8|6233.2|6235|6232|53
1686946800000|2023-06-16 20:20:00|6235.4|6232.4|6237|6235.2|6237.6|6235.2|6235.4|6232.4|62
1686947100000|2023-06-16 20:25:00|6236.9|6235.1|6239.4|6236.4|6240.6|6237.6|6236.9|6235.1|80
1686947400000|2023-06-16 20:30:00|6239.6|6236.6|6241.6|6238.6|6242.1|6239.1|6238.6|6235.6|73
1686947700000|2023-06-16 20:35:00|6241.5|6238.5|6241.9|6238.9|6242.3|6239.3|6240.8|6237.8|86
1686948000000|2023-06-16 20:40:00|6242|6239|6240.8|6237.8|6242.1|6239.1|6240.6|6237.6|90
1686948300000|2023-06-16 20:45:00|6240.3|6237.3|6239.5|6236.5|6241|6238|6238.7|6235.7|88
1686948600000|2023-06-16 20:50:00|6239.4|6236.4|6236.5|6233.5|6239.4|6236.4|6236.1|6233.1|105
1686948900000|2023-06-16 20:55:00|6237|6232.2|6241|6235.2|6241.6|6235.8|6235.1|6229.3|276
1687118400000|2023-06-18 20:00:00|6240.5|6230.5|6240.5|6230.5|6240.5|6230.5|6240.5|6230.5|1
1687119300000|2023-06-18 20:15:00|6237.6|6227.6|6236.1|6226.1|6237.6|6227.6|6236.1|6226.1|2
1687119600000|2023-06-18 20:20:00|6237.6|6227.6|6229.6|6219.6|6237.6|6227.6|6229.6|6219.6|2
1687119900000|2023-06-18 20:25:00|6235.1|6225.1|6238.2|6228.2|6238.2|6228.2|6235.1|6225.1|3
1687120200000|2023-06-18 20:30:00|6233.1|6223.1|6235.8|6225.8|6238.2|6228.2|6233.1|6223.1|3
1687120500000|2023-06-18 20:35:00|6238.2|6228.2|6237.6|6227.6|6238.9|6228.9|6237.6|6227.6|4
1687120800000|2023-06-18 20:40:00|6235.6|6225.6|6237.6|6227.6|6238.8|6228.8|6235.6|6225.6|4
1687121100000|2023-06-18 20:45:00|6236.8|6226.8|6237|6227|6239.1|6229.1|6236.2|6226.2|6
1687121400000|2023-06-18 20:50:00|6236.2|6226.2|6237|6227|6237|6227|6236.2|6226.2|2
1687121700000|2023-06-18 20:55:00|6237.9|6226.1|6237.9|6226.1|6238.6|6226.8|6237.9|6226.1|3
1687122000000|2023-06-18 21:00:00|6237.2|6225.4|6237.2|6225.4|6237.2|6225.4|6237.2|6225.4|1
1687122300000|2023-06-18 21:05:00|6237|6225.2|6238.3|6226.5|6238.3|6226.5|6237|6225.2|9
1687122600000|2023-06-18 21:10:00|6238.2|6226.4|6231.2|6219.4|6239.9|6228.1|6230.6|6218.8|21
1687122900000|2023-06-18 21:15:00|6231|6219.2|6232.2|6226.4|6232.3|6226.5|6227.6|6219.2|16
1687123200000|2023-06-18 21:20:00|6231.3|6225.5|6231.7|6225.9|6232.5|6226.7|6230.4|6224.6|43
1687123500000|2023-06-18 21:25:00|6231.6|6225.8|6232.7|6226.9|6232.8|6227|6231.1|6225.3|41
1687123800000|2023-06-18 21:30:00|6232.5|6226.7|6234.5|6228.7|6235.6|6229.8|6232.5|6226.7|56
1687124100000|2023-06-18 21:35:00|6234.6|6228.8|6235.1|6229.3|6235.9|6230.1|6234.3|6228.5|61
1687124400000|2023-06-18 21:40:00|6235.2|6229.4|6235.2|6229.4|6236.4|6230.6|6234|6228.2|55
1687124700000|2023-06-18 21:45:00|6235.7|6229.9|6235.6|6229.8|6235.7|6229.9|6235|6229.2|12
1687125000000|2023-06-18 21:50:00|6235.2|6229.4|6235.3|6229.5|6236.4|6230.6|6233.6|6227.8|54
1687125300000|2023-06-18 21:55:00|6235.4|6229.6|6235.9|6230.1|6236.5|6230.7|6234.9|6229.1|52
1687125600000|2023-06-18 22:00:00|6235.7|6229.9|6239.2|6233.4|6239.4|6233.6|6235.7|6229.9|170
1687125900000|2023-06-18 22:05:00|6238.3|6234.3|6236.6|6232.8|6239.7|6236.1|6236.6|6232.7|57
1687126200000|2023-06-18 22:10:00|6236.3|6233.2|6235.2|6232|6236.6|6233.5|6234.9|6231.7|132
1687126500000|2023-06-18 22:15:00|6234.9|6231.8|6233.8|6230.8|6235.3|6232.1|6233.6|6230.6|378
1687126800000|2023-06-18 22:20:00|6233.7|6230.7|6233.8|6230.8|6234.4|6231.4|6232.7|6229.7|421
1687127100000|2023-06-18 22:25:00|6233.7|6230.7|6235|6231.9|6235.2|6232.2|6233.6|6230.6|302
1687127400000|2023-06-18 22:30:00|6234.9|6232.1|6230.9|6227.9|6235.1|6232.1|6228.5|6225.5|168
1687127700000|2023-06-18 22:35:00|6230.8|6227.8|6233.8|6230.8|6234|6231|6229.8|6226.8|103
1687128000000|2023-06-18 22:40:00|6233.9|6230.9|6233.5|6230.5|6234.4|6231.4|6233.1|6230.1|245
1687128300000|2023-06-18 22:45:00|6233.3|6230.3|6235.5|6232.5|6236.1|6233.1|6233.3|6230.3|239
1687128600000|2023-06-18 22:50:00|6235.4|6232.4|6234.4|6231.4|6235.8|6232.8|6234.2|6231.2|102
1687128900000|2023-06-18 22:55:00|6234.3|6231.3|6236.4|6233.4|6236.6|6233.6|6234.3|6231.3|180
1687129200000|2023-06-18 23:00:00|6236.5|6233.5|6236.1|6233.1|6236.7|6233.7|6235|6232|260
1687129500000|2023-06-18 23:05:00|6236|6233|6236.1|6233.1|6236.3|6233.3|6234.9|6231.9|145
1687129800000|2023-06-18 23:10:00|6236.2|6233.2|6235|6232|6237.3|6234.3|6234.9|6231.9|142
1687130100000|2023-06-18 23:15:00|6235.1|6232.1|6235|6232|6235.2|6232.2|6234.6|6231.6|108
1687130400000|2023-06-18 23:20:00|6235.1|6232.1|6234.1|6231.1|6235.2|6232.2|6233.8|6230.8|238
1687130700000|2023-06-18 23:25:00|6234|6231|6233.9|6230.9|6234.1|6231.1|6233.8|6230.8|230
1687131000000|2023-06-18 23:30:00|6234|6231|6233.2|6230.2|6234.1|6231.1|6233.1|6230.1|63
1687131300000|2023-06-18 23:35:00|6233.3|6230.3|6231.3|6228.3|6234.1|6231.8|6231.3|6228.3|83
1687131600000|2023-06-18 23:40:00|6231.7|6228.7|6233.4|6230.4|6233.8|6230.8|6231.5|6228.5|89
1687131900000|2023-06-18 23:45:00|6233.5|6230.5|6234.4|6231.4|6234.5|6231.5|6232.4|6229.4|138
1687132200000|2023-06-18 23:50:00|6234.3|6231.3|6233.1|6230.1|6234.8|6231.8|6232.9|6229.9|59
1687132500000|2023-06-18 23:55:00|6232.9|6229.9|6231.7|6228.7|6233.1|6230.1|6231.2|6228.7|145
1687132800000|2023-06-19 00:00:00|6231.5|6228.5|6233.3|6230.3|6233.9|6231.3|6230.3|6227.4|285
1687133100000|2023-06-19 00:05:00|6233.1|6230.1|6233.7|6230.7|6234.8|6232.6|6233.1|6230.1|301
1687133400000|2023-06-19 00:10:00|6233.6|6230.6|6232|6229|6233.7|6231|6231.8|6228.9|224
1687133700000|2023-06-19 00:15:00|6232.1|6229.1|6230.6|6227.6|6232.2|6229.2|6229.8|6227.4|147
1687134000000|2023-06-19 00:20:00|6230.7|6227.7|6231.7|6228.7|6232.7|6229.8|6230|6227.5|130
1687134300000|2023-06-19 00:25:00|6231.6|6228.6|6229.1|6227.3|6232.7|6229.7|6229.1|6226.7|141
1687134600000|2023-06-19 00:30:00|6229|6227.2|6224.7|6221.7|6229.9|6227.3|6223.4|6221.5|203
1687134900000|2023-06-19 00:35:00|6224.6|6221.6|6224.6|6221.6|6226.7|6224.1|6223.8|6221|186
1687135200000|2023-06-19 00:40:00|6224.5|6221.5|6220.4|6218.6|6224.6|6221.6|6220.4|6218.6|150
1687135500000|2023-06-19 00:45:00|6221|6219.2|6222.2|6220.4|6222.8|6221|6221|6218.9|213
1687135800000|2023-06-19 00:50:00|6222.3|6220.5|6218.9|6217.1|6222.3|6220.5|6217.7|6215.2|230
1687136100000|2023-06-19 00:55:00|6218.7|6216.9|6216.9|6215.1|6219.7|6217.4|6215.6|6213.8|232
1687136400000|2023-06-19 01:00:00|6217|6215.2|6221|6218|6222.7|6220.7|6215.6|6213.8|287
1687136700000|2023-06-19 01:05:00|6220.9|6217.9|6216.8|6215|6221.6|6219.1|6216.7|6214.9|170
1687137000000|2023-06-19 01:10:00|6216.7|6214.9|6217.9|6216.1|6219|6217|6215.7|6213.9|215
1687137300000|2023-06-19 01:15:00|6218.2|6216.4|6219.9|6218.1|6220.2|6218.4|6218.1|6216.3|240
1687137600000|2023-06-19 01:20:00|6219.8|6218|6218.2|6216.4|6219.9|6218.1|6217.2|6215.4|202
1687137900000|2023-06-19 01:25:00|6218.1|6216.3|6218.3|6215.3|6220|6218.2|6216.8|6215|247
1687138200000|2023-06-19 01:30:00|6218.2|6215.2|6218.3|6216.5|6221.6|6219.8|6217.8|6214.9|221
1687138500000|2023-06-19 01:35:00|6218.2|6216.4|6220.4|6218.6|6220.4|6218.6|6217.2|6215.4|236
1687138800000|2023-06-19 01:40:00|6220.5|6218.7|6214.7|6212.9|6221.2|6219.4|6214.6|6212.8|296
1687139100000|2023-06-19 01:45:00|6214.6|6212.8|6216.2|6214.4|6216.6|6214.8|6214.2|6212.4|208
1687139400000|2023-06-19 01:50:00|6216.3|6214.5|6218|6215|6219.8|6216.8|6215.8|6214|215
1687139700000|2023-06-19 01:55:00|6218.1|6215.1|6220.4|6218.6|6220.9|6218.9|6217.4|6214.4|231
1687140000000|2023-06-19 02:00:00|6220.3|6218.5|6218.6|6216.8|6222.4|6220.6|6218.6|6216.8|247
1687140300000|2023-06-19 02:05:00|6218.7|6216.9|6220.4|6218.6|6220.4|6218.6|6218|6216.2|191
1687140600000|2023-06-19 02:10:00|6220.5|6218.7|6220.8|6219|6221.1|6219.3|6219.1|6217|226
1687140900000|2023-06-19 02:15:00|6220.9|6219.1|6219.8|6218|6222.4|6220.6|6219.7|6217.9|213
1687141200000|2023-06-19 02:20:00|6219.7|6217.9|6221.4|6219.6|6221.8|6220|6219.5|6217.6|187
1687141500000|2023-06-19 02:25:00|6221.3|6219.5|6223.6|6221.8|6223.9|6222.1|6221|6219.2|185
1687141800000|2023-06-19 02:30:00|6223.7|6221.9|6222.2|6220.4|6224|6222.2|6221.1|6219.3|135
1687142100000|2023-06-19 02:35:00|6222.1|6220.3|6223|6221.2|6223.1|6221.3|6221|6219.2|190
1687142400000|2023-06-19 02:40:00|6222.9|6221.1|6221.6|6219.8|6223.8|6221.7|6221.6|6219.4|241
1687142700000|2023-06-19 02:45:00|6221.7|6219.9|6223.8|6222|6224.2|6222.3|6221.4|6218.9|208
1687143000000|2023-06-19 02:50:00|6223.9|6222.1|6224.1|6221.1|6224.2|6222.2|6222.5|6220.2|201
1687143300000|2023-06-19 02:55:00|6224|6221|6222.2|6220.4|6224.2|6221.3|6221.5|6219.1|226
1687143600000|2023-06-19 03:00:00|6222.1|6220.3|6219.6|6217.8|6223.3|6221.5|6219.4|6217.6|198
1687143900000|2023-06-19 03:05:00|6219.7|6217.9|6219.1|6217.3|6220|6218.2|6217.6|6215.8|162
1687144200000|2023-06-19 03:10:00|6219.2|6217.4|6216.1|6214.3|6219.3|6217.5|6216|6214.2|180
1687144500000|2023-06-19 03:15:00|6216|6214.2|6217|6215.2|6217.8|6215.8|6215.7|6213.7|182
1687144800000|2023-06-19 03:20:00|6216.9|6215.1|6215|6213.2|6217.1|6215.3|6215|6213.2|135
1687145100000|2023-06-19 03:25:00|6214.9|6213.1|6215.7|6213.9|6216.2|6214.4|6214.2|6212.4|104
1687145400000|2023-06-19 03:30:00|6215.6|6213.8|6213.6|6211.8|6216.2|6214.4|6213.6|6211.8|203
1687145700000|2023-06-19 03:35:00|6213.7|6211.9|6210.6|6208.8|6213.9|6212.1|6208.8|6206.4|226
1687146000000|2023-06-19 03:40:00|6210.5|6208.7|6211.1|6208.1|6211.2|6209.1|6208.7|6206.9|216
1687146300000|2023-06-19 03:45:00|6211|6208|6209.5|6207.7|6211.2|6209.1|6208.6|6206.8|269
1687146600000|2023-06-19 03:50:00|6209.2|6207.4|6208.3|6206.5|6209.4|6207.6|6207.2|6205.4|161
1687146900000|2023-06-19 03:55:00|6208.4|6206.6|6209.3|6207.5|6210.3|6208.1|6208.2|6206.4|149
1687147200000|2023-06-19 04:00:00|6209.2|6207.4|6209|6207.2|6209.3|6207.5|6206.4|6204.5|205
1687147500000|2023-06-19 04:05:00|6209.3|6207.5|6207.4|6205.6|6209.9|6207.9|6207.1|6205.3|194
1687147800000|2023-06-19 04:10:00|6207.3|6205.5|6208.8|6205.8|6209.6|6207.4|6207|6205|228
1687148100000|2023-06-19 04:15:00|6208.7|6205.7|6208.2|6206.4|6209.8|6207.7|6208|6205.7|236
1687148400000|2023-06-19 04:20:00|6208.3|6206.5|6210.2|6208.4|6210.6|6208.8|6208.1|6206.3|269
1687148700000|2023-06-19 04:25:00|6210.1|6208.3|6213.7|6211.9|6213.9|6212.1|6209.6|6207.8|181
1687149000000|2023-06-19 04:30:00|6213.8|6212|6215.3|6213.5|6215.4|6213.6|6211.9|6210.1|176
1687149300000|2023-06-19 04:35:00|6215.4|6213.6|6214.8|6213|6215.4|6213.6|6214.6|6212.8|127
1687149600000|2023-06-19 04:40:00|6214.7|6212.9|6212.5|6210.7|6214.7|6212.9|6212.3|6210.5|149
1687149900000|2023-06-19 04:45:00|6212.6|6210.8|6212.7|6210.9|6213.5|6211.7|6211.8|6210|128
1687150200000|2023-06-19 04:50:00|6212.6|6210.8|6213|6211.2|6213.3|6211.5|6211.5|6209.7|183
1687150500000|2023-06-19 04:55:00|6212.9|6211.1|6213.1|6211.3|6213.9|6212.1|6212.3|6210.5|176
1687150800000|2023-06-19 05:00:00|6213|6211.2|6211.5|6209.7|6213.4|6211.6|6211.1|6209.3|186
1687151100000|2023-06-19 05:05:00|6211.6|6209.8|6214.8|6213|6214.8|6213|6211.6|6209.8|173
1687151400000|2023-06-19 05:10:00|6214.9|6213.1|6215.6|6213.8|6216|6214.2|6214.6|6212.8|153
1687151700000|2023-06-19 05:15:00|6215.5|6213.7|6215.9|6214.1|6216.3|6214.5|6214.6|6212.8|189
1687152000000|2023-06-19 05:20:00|6216|6214.2|6217.1|6215.3|6218.6|6216.8|6215.6|6213.8|136
1687152300000|2023-06-19 05:25:00|6217.2|6215.4|6220|6218.2|6220.2|6218.4|6217.2|6215.4|213
1687152600000|2023-06-19 05:30:00|6219.9|6218.1|6222.8|6221|6223.3|6221.5|6219|6217.2|225
1687152900000|2023-06-19 05:35:00|6222.7|6220.9|6223|6221.2|6223.3|6221.5|6222.1|6220.3|198
1687153200000|2023-06-19 05:40:00|6222.9|6221.1|6227.3|6225.5|6227.5|6225.7|6222.9|6220.6|232
1687153500000|2023-06-19 05:45:00|6226.9|6225.1|6225.7|6223.9|6228.3|6226.5|6225.6|6223.8|262
1687153800000|2023-06-19 05:50:00|6225.4|6223.6|6224|6222.2|6225.9|6224.1|6222.9|6221|199
1687154100000|2023-06-19 05:55:00|6224.1|6222.3|6222.4|6219.4|6225.2|6223.4|6221.7|6219.1|189
1687154400000|2023-06-19 06:00:00|6222.3|6219.3|6218.9|6215.9|6223.4|6220.4|6218.4|6215.8|256
1687154700000|2023-06-19 06:05:00|6218.2|6216.4|6223.6|6221.8|6223.7|6221.9|6217.9|6215.5|239
1687155000000|2023-06-19 06:10:00|6223.7|6221.9|6226.3|6224.5|6226.9|6225.1|6223.3|6221.5|246
1687155300000|2023-06-19 06:15:00|6225.8|6224|6225.7|6223.9|6226.8|6225|6225.3|6223.5|165
1687155600000|2023-06-19 06:20:00|6225.6|6223.8|6222.1|6220.3|6226.1|6224.3|6219.2|6217|239
1687155900000|2023-06-19 06:25:00|6222.8|6219.8|6217|6214|6222.8|6220.5|6216.6|6213.6|201
1687156200000|2023-06-19 06:30:00|6216.9|6213.9|6217.2|6215.4|6218.5|6216|6215.9|6213.2|223
1687156500000|2023-06-19 06:35:00|6217.3|6215.5|6216.8|6215|6217.3|6215.5|6214.4|6212.6|197
1687156800000|2023-06-19 06:40:00|6216.7|6214.9|6218.2|6216.4|6219.4|6217.6|6216.7|6214.9|190
1687157100000|2023-06-19 06:45:00|6218.1|6216.3|6219.8|6218|6220.6|6218.2|6218.1|6215.7|224
1687157400000|2023-06-19 06:50:00|6219.6|6217.8|6219.7|6217.9|6220.2|6218.2|6218.6|6216.8|193
1687157700000|2023-06-19 06:55:00|6219.8|6218|6223.3|6221.5|6224.2|6221.9|6219.2|6217.1|230
1687158000000|2023-06-19 07:00:00|6223.4|6221.6|6221.3|6219.5|6225.9|6223.6|6217.8|6216|273
1687158300000|2023-06-19 07:05:00|6221.2|6219.4|6223.3|6221.5|6225.6|6223.8|6220.8|6219|371
1687158600000|2023-06-19 07:10:00|6223.1|6221.3|6223.1|6221.3|6223.6|6221.8|6222.4|6220.6|223
1687158900000|2023-06-19 07:15:00|6222.8|6221|6223|6221.2|6224.3|6222.5|6220.7|6218.9|228
1687159200000|2023-06-19 07:20:00|6222.9|6221.1|6225.7|6223.9|6225.7|6223.9|6221.9|6220.1|202
1687159500000|2023-06-19 07:25:00|6225.6|6223.8|6221.6|6219.8|6226.3|6224.5|6221.5|6219.7|213
1687159800000|2023-06-19 07:30:00|6221.7|6219.9|6227.2|6225.4|6227.5|6225.7|6220.4|6218.6|265
1687160100000|2023-06-19 07:35:00|6227.1|6225.3|6231.1|6229.3|6231.4|6229.6|6225.5|6223.7|235
1687160400000|2023-06-19 07:40:00|6231.2|6229.4|6225.4|6223.6|6232.2|6230.4|6225.4|6223.6|234
1687160700000|2023-06-19 07:45:00|6225.5|6223.7|6225.1|6223.3|6227.7|6225.9|6224.6|6222.8|207
1687161000000|2023-06-19 07:50:00|6225|6223.2|6227.6|6225.8|6228.3|6226.5|6222.6|6220.8|215
1687161300000|2023-06-19 07:55:00|6227.7|6225.9|6228.6|6226.8|6230|6228.2|6227.3|6225.5|221
1687161600000|2023-06-19 08:00:00|6228.3|6226.5|6226.5|6224.7|6229.3|6227.5|6226.1|6224.3|270
1687161900000|2023-06-19 08:05:00|6226.6|6224.8|6224|6222.2|6227.6|6225.8|6223.6|6221.8|253
1687162200000|2023-06-19 08:10:00|6224.1|6222.3|6226.7|6224.9|6227.7|6225.9|6222.8|6221|252
1687162500000|2023-06-19 08:15:00|6226.6|6224.8|6227.9|6226.1|6229.3|6227.5|6226.2|6224.4|265
1687162800000|2023-06-19 08:20:00|6227.8|6226|6228.7|6226.9|6229.2|6227.4|6225.7|6223.9|205
1687163100000|2023-06-19 08:25:00|6228.6|6226.8|6229|6227.2|6231.4|6229.6|6228.6|6226.8|230
1687163400000|2023-06-19 08:30:00|6228.9|6227.1|6227.4|6225.6|6229.4|6227.6|6226.6|6224.8|211
1687163700000|2023-06-19 08:35:00|6227.3|6225.5|6226.7|6224.9|6227.9|6226.1|6226.1|6224.3|167
1687164000000|2023-06-19 08:40:00|6226.8|6225|6229.4|6227.6|6229.4|6227.6|6226.3|6224.5|163
1687164300000|2023-06-19 08:45:00|6229.1|6227.3|6229.3|6227.5|6229.7|6227.9|6228.5|6226.7|118
1687164600000|2023-06-19 08:50:00|6229.2|6227.4|6228.4|6226.6|6231.9|6230.1|6227.3|6225.5|157
1687164900000|2023-06-19 08:55:00|6228.3|6226.5|6227.9|6226.1|6229.8|6228|6226.9|6225.1|185
1687165200000|2023-06-19 09:00:00|6227.8|6226|6226.7|6224.9|6230|6228.2|6226.4|6224.6|166
1687165500000|2023-06-19 09:05:00|6227.2|6225.4|6226.8|6225|6228.9|6227.1|6225.8|6224|189
1687165800000|2023-06-19 09:10:00|6226.9|6225.1|6227.3|6225.5|6229.3|6227.5|6226.9|6225.1|161
1687166100000|2023-06-19 09:15:00|6227|6225.2|6225.9|6224.1|6227|6225.2|6225|6223.2|204
1687166400000|2023-06-19 09:20:00|6226|6224.2|6225.5|6223.7|6226.7|6224.9|6224.5|6222.7|195
1687166700000|2023-06-19 09:25:00|6225.6|6223.8|6222.9|6221.1|6226|6224|6222.7|6220.9|180
1687167000000|2023-06-19 09:30:00|6222.8|6221|6219.8|6218|6222.8|6221|6219.1|6217.3|212
1687167300000|2023-06-19 09:35:00|6219.6|6217.8|6218.1|6216.3|6219.6|6217.8|6216.9|6215.1|143
1687167600000|2023-06-19 09:40:00|6218.2|6216.4|6215.9|6214.1|6218.2|6216.4|6214.9|6213.1|182
1687167900000|2023-06-19 09:45:00|6215.8|6214|6214.5|6212.7|6216.6|6214.8|6214.4|6212.6|145
1687168200000|2023-06-19 09:50:00|6214.6|6212.8|6212.8|6211|6215.5|6213.7|6212.7|6210.9|159
1687168500000|2023-06-19 09:55:00|6212.9|6211.1|6210.4|6208.6|6212.9|6211.1|6209.5|6207.7|245
1687168800000|2023-06-19 10:00:00|6210.3|6208.5|6211|6209.2|6212.6|6210.8|6208.7|6206.9|329
1687169100000|2023-06-19 10:05:00|6210.9|6209.1|6214|6212.2|6214.2|6212.4|6210.4|6208.6|238
1687169400000|2023-06-19 10:10:00|6214.1|6212.3|6212.5|6210.7|6215|6213.2|6212.3|6210.5|167
1687169700000|2023-06-19 10:15:00|6212.4|6210.6|6210.3|6208.5|6212.4|6210.6|6210.3|6208.5|166
1687170000000|2023-06-19 10:20:00|6210.2|6208.4|6210.9|6209.1|6211.5|6209.7|6209.2|6207.4|173
1687170300000|2023-06-19 10:25:00|6211|6209.2|6210.9|6209.1|6211.9|6210.1|6210|6208.2|243
1687170600000|2023-06-19 10:30:00|6211|6209.2|6207.8|6206|6211.2|6209.4|6207.5|6205.7|171
1687170900000|2023-06-19 10:35:00|6207.7|6205.9|6207.7|6205.9|6208|6206.2|6205.4|6203|223
1687171200000|2023-06-19 10:40:00|6207.6|6205.8|6204.7|6202.9|6208.4|6206.6|6204.7|6202.9|159
1687171500000|2023-06-19 10:45:00|6204.6|6202.8|6200|6198.2|6204.9|6203.1|6199.2|6197.4|156
1687171800000|2023-06-19 10:50:00|6200.1|6198.3|6199|6197.2|6200.9|6199.1|6198.1|6196.3|112
1687172100000|2023-06-19 10:55:00|6199.1|6197.3|6199.7|6197.9|6200|6198.2|6196.7|6194.9|190
1687172400000|2023-06-19 11:00:00|6199.8|6198|6200.6|6198.8|6201.3|6199.5|6198|6196.2|199
1687172700000|2023-06-19 11:05:00|6200.7|6198.9|6198.3|6196.5|6200.8|6199|6196.6|6194.8|138
1687173000000|2023-06-19 11:10:00|6198.4|6196.6|6196.5|6194.7|6198.7|6196.9|6196|6194.2|113
1687173300000|2023-06-19 11:15:00|6196.4|6194.6|6197.2|6195.4|6198.8|6197|6196.4|6194.6|148
1687173600000|2023-06-19 11:20:00|6197.3|6195.5|6196.1|6194.3|6197.4|6195.6|6195.1|6193.3|110
1687173900000|2023-06-19 11:25:00|6196.2|6194.4|6196.6|6194.8|6197.2|6195.4|6195.8|6194|118
1687174200000|2023-06-19 11:30:00|6196.5|6194.7|6194.5|6192.7|6196.5|6194.7|6194.5|6192.7|128
1687174500000|2023-06-19 11:35:00|6194.7|6192.9|6194.1|6192.3|6195|6193.2|6192.5|6190.7|124
1687174800000|2023-06-19 11:40:00|6194|6192.2|6194.6|6192.8|6195.8|6194|6193.3|6191.5|142
1687175100000|2023-06-19 11:45:00|6194.7|6192.9|6198.7|6196.9|6199.5|6197.7|6194.7|6192.9|147
1687175400000|2023-06-19 11:50:00|6198.6|6196.8|6196.9|6195.1|6198.7|6196.9|6195.6|6193.8|157
1687175700000|2023-06-19 11:55:00|6197|6195.2|6196.1|6194.3|6197|6195.2|6194.2|6192.4|192
1687176000000|2023-06-19 12:00:00|6196.2|6194.4|6195.5|6193.7|6197.1|6195.3|6194.7|6192.9|174
1687176300000|2023-06-19 12:05:00|6195.6|6193.8|6197.8|6196|6197.9|6196.1|6194.6|6192.8|150
1687176600000|2023-06-19 12:10:00|6198.4|6196.6|6202|6200.2|6202|6200.2|6198.4|6196.6|132
1687176900000|2023-06-19 12:15:00|6201.9|6200.1|6200.3|6198.5|6202.1|6200.3|6199.7|6197.6|154
1687177200000|2023-06-19 12:20:00|6200.1|6198.3|6204.7|6202.9|6205.5|6203.7|6200.1|6198.3|200
1687177500000|2023-06-19 12:25:00|6204.6|6202.8|6204.1|6202.3|6207|6205.2|6203.7|6201.9|168
1687177800000|2023-06-19 12:30:00|6204|6202.2|6200|6198.2|6204.3|6202.5|6199.3|6197.5|210
1687178100000|2023-06-19 12:35:00|6200.1|6198.3|6200.6|6198.8|6201.4|6199.6|6199.3|6197.5|192
1687178400000|2023-06-19 12:40:00|6200.8|6199|6202|6200.2|6202|6200.2|6199.6|6197.8|196
1687178700000|2023-06-19 12:45:00|6201.9|6200.1|6204.2|6202.4|6204.5|6202.7|6201.8|6200|157
1687179000000|2023-06-19 12:50:00|6204.3|6202.5|6204.3|6202.5|6205.3|6203.5|6203.3|6201.5|150
1687179300000|2023-06-19 12:55:00|6204.5|6202.7|6203.7|6201.9|6204.5|6202.7|6202.5|6200.7|148
1687179600000|2023-06-19 13:00:00|6203.4|6201.6|6202.7|6200.9|6204|6202.2|6201.6|6199.8|164
1687179900000|2023-06-19 13:05:00|6202.6|6200.8|6202.6|6200.8|6204|6202.2|6201.1|6199.3|162
1687180200000|2023-06-19 13:10:00|6202.7|6200.9|6200.3|6198.5|6203|6201.2|6199.8|6198|190
1687180500000|2023-06-19 13:15:00|6200.2|6198.4|6200.5|6198.7|6200.6|6198.8|6197.8|6196|156
1687180800000|2023-06-19 13:20:00|6200.6|6198.8|6199.9|6198.1|6201|6199.2|6199.2|6197.4|164
1687181100000|2023-06-19 13:25:00|6199.8|6198|6200.4|6198.6|6200.5|6198.7|6198.2|6196.4|175
1687181400000|2023-06-19 13:30:00|6200.5|6198.7|6201|6199.2|6202.6|6200.8|6200|6198.2|216
1687181700000|2023-06-19 13:35:00|6201.1|6199.3|6203.9|6202.1|6204.5|6202.7|6200.9|6199.1|195
1687182000000|2023-06-19 13:40:00|6203.8|6202|6204.1|6202.3|6205.7|6203.9|6202|6200.2|185
1687182300000|2023-06-19 13:45:00|6204.5|6202.7|6206|6204.2|6206.1|6204.3|6204.3|6202.5|106
1687182600000|2023-06-19 13:50:00|6205.9|6204.1|6205|6203.2|6207.7|6205.9|6204.8|6203|130
1687182900000|2023-06-19 13:55:00|6205.1|6203.3|6204.6|6202.8|6206.2|6204.4|6202.4|6200.6|150
1687183200000|2023-06-19 14:00:00|6205.2|6203.4|6202.3|6200.5|6205.4|6203.6|6201.7|6199.9|234
1687183500000|2023-06-19 14:05:00|6202.2|6200.4|6204.8|6203|6204.9|6203.1|6200.8|6199|188
1687183800000|2023-06-19 14:10:00|6205.3|6203.5|6202.1|6200.3|6205.9|6204.1|6202.1|6200.3|182
1687184100000|2023-06-19 14:15:00|6202.3|6200.5|6198.1|6196.3|6202.5|6200.7|6197.8|6196|196
1687184400000|2023-06-19 14:20:00|6198.5|6196.7|6197.9|6196.1|6199.5|6197.7|6197.8|6196|178
1687184700000|2023-06-19 14:25:00|6197.8|6196|6200.7|6198.9|6201.4|6199.6|6197.1|6195.3|198
1687185000000|2023-06-19 14:30:00|6200.8|6199|6198.1|6196.3|6200.8|6199|6197.9|6196.1|132
1687185300000|2023-06-19 14:35:00|6198.2|6196.4|6198.8|6197|6199.4|6197.6|6197.2|6195.4|229
1687185600000|2023-06-19 14:40:00|6198.9|6197.1|6195.3|6193.5|6198.9|6197.1|6194.9|6193.1|218
1687185900000|2023-06-19 14:45:00|6195.4|6193.6|6198.8|6197|6199.5|6197.7|6194.8|6193|173
1687186200000|2023-06-19 14:50:00|6198.9|6197.1|6200.1|6198.3|6202.9|6201.1|6198.8|6197|245
1687186500000|2023-06-19 14:55:00|6200.2|6198.4|6202.7|6200.9|6204.5|6202.7|6198.6|6196.8|340
1687186800000|2023-06-19 15:00:00|6202.6|6200.8|6205.7|6203.9|6207.2|6205.4|6200.4|6198.6|287
1687187100000|2023-06-19 15:05:00|6205.9|6204.1|6203.9|6202.1|6206.4|6204.6|6202.9|6201|92
1687187400000|2023-06-19 15:10:00|6204|6202.2|6203.6|6201.8|6204.9|6203.1|6203.4|6201.2|132
1687187700000|2023-06-19 15:15:00|6203.5|6201.7|6205.6|6203.8|6205.7|6203.9|6203.3|6201.5|124
1687188000000|2023-06-19 15:20:00|6205.5|6203.7|6205.4|6203.6|6205.8|6204|6204.9|6203.1|79
1687188300000|2023-06-19 15:25:00|6205.5|6203.7|6206.2|6204.4|6206.9|6205.1|6205.3|6203.5|100
1687188600000|2023-06-19 15:30:00|6206.3|6204.5|6204.3|6202.5|6206.8|6205|6203.7|6201.4|93
1687188900000|2023-06-19 15:35:00|6204.4|6202.6|6203.2|6201.4|6204.4|6202.6|6202.9|6201|74
1687189200000|2023-06-19 15:40:00|6204|6201|6205.2|6203.4|6205.9|6203.5|6203.7|6201|90
1687189500000|2023-06-19 15:45:00|6205.3|6203.5|6206|6203|6206.4|6203.7|6205.3|6202.8|71
1687189800000|2023-06-19 15:50:00|6205.9|6202.9|6204.7|6202.9|6206|6204|6204.3|6202|67
1687190100000|2023-06-19 15:55:00|6204.8|6203|6205.6|6203.8|6206.3|6204|6204.4|6202|102
1687190400000|2023-06-19 16:00:00|6205.5|6203.7|6207.3|6204.3|6207.3|6204.7|6205.4|6203|121
1687190700000|2023-06-19 16:05:00|6206.7|6204.9|6204.1|6201.1|6206.8|6205|6203.5|6201|93
1687191000000|2023-06-19 16:10:00|6204|6201|6204|6201|6204.9|6202.5|6203.5|6200.6|57
1687191300000|2023-06-19 16:15:00|6203.4|6201.6|6202.1|6199.1|6203.6|6201.6|6200.8|6198.4|82
1687191600000|2023-06-19 16:20:00|6202.4|6199.4|6201.7|6199.9|6202.6|6200.2|6201.7|6199|78
1687191900000|2023-06-19 16:25:00|6202|6199|6203.3|6201.5|6204|6201.6|6201.9|6198.9|97
1687192200000|2023-06-19 16:30:00|6203.2|6201.4|6202.3|6199.3|6205.1|6202.5|6202.3|6199.3|81
1687192500000|2023-06-19 16:35:00|6202.2|6199.2|6201.9|6198.9|6202.2|6199.8|6200.1|6197.6|134
1687192800000|2023-06-19 16:40:00|6201.8|6198.8|6201.9|6198.9|6202.1|6199.1|6201.1|6198.1|98
1687193100000|2023-06-19 16:45:00|6202|6199|6201.8|6198.8|6202.5|6199.5|6201.1|6198.1|105
1687193400000|2023-06-19 16:50:00|6202|6199|6203.5|6200.5|6203.9|6200.9|6202|6199|79
1687193700000|2023-06-19 16:55:00|6203.4|6200.4|6202.1|6199.1|6204.4|6201.4|6201.5|6198.5|123
1687194000000|2023-06-19 17:00:00|6202|6199|6202.5|6199.5|6203.5|6200.5|6201.6|6198.6|100
1687194300000|2023-06-19 17:05:00|6202.4|6199.4|6203.5|6200.5|6203.6|6200.6|6202.2|6199.4|61
1687194600000|2023-06-19 17:10:00|6203.6|6200.6|6203.1|6200.1|6203.6|6201|6202.4|6199.9|50
1687194900000|2023-06-19 17:15:00|6203|6200|6203.4|6200.4|6203.6|6201.1|6202.6|6200|83
1687195200000|2023-06-19 17:20:00|6203.3|6200.3|6202.9|6199.9|6203.4|6200.4|6202.8|6199.8|17
1687195500000|2023-06-19 17:25:00|6202.8|6199.8|6203.5|6200.5|6203.5|6201|6202.4|6199.8|97
1687195800000|2023-06-19 17:30:00|6203.4|6200.4|6204.1|6201.1|6204.1|6201.1|6202.9|6200.3|118
1687196100000|2023-06-19 17:35:00|6204|6201|6203.1|6200.1|6204.1|6201.1|6203.1|6200.1|124
1687196400000|2023-06-19 17:40:00|6202.9|6199.9|6201.6|6198.6|6203.4|6200.4|6200.8|6197.8|74
1687196700000|2023-06-19 17:45:00|6201|6199.2|6200.9|6199.1|6201.6|6199.2|6200.9|6198.5|14
1687197000000|2023-06-19 17:50:00|6201|6199.2|6202.3|6199.3|6202.8|6199.8|6200.8|6198.5|54
1687197300000|2023-06-19 17:55:00|6202.4|6199.4|6200.4|6197.4|6202.4|6199.4|6200.4|6197.4|119
1687197600000|2023-06-19 18:00:00|6200.5|6197.5|6200.9|6197.9|6201.2|6198.2|6200.2|6197.2|220
1687197900000|2023-06-19 18:05:00|6200.8|6197.8|6202|6199|6202|6199|6200.8|6197.8|138
1687198200000|2023-06-19 18:10:00|6202.1|6199.1|6202|6199|6202.5|6199.5|6201.9|6198.9|195
1687198500000|2023-06-19 18:15:00|6202.1|6199.1|6201.9|6198.9|6202.2|6199.2|6201.8|6198.8|275
1687198800000|2023-06-19 18:20:00|6202|6199|6202.2|6199.2|6202.5|6199.5|6201.7|6198.7|186
1687199100000|2023-06-19 18:25:00|6202.3|6199.3|6200.9|6197.9|6202.3|6199.3|6200.8|6197.8|171
1687199400000|2023-06-19 18:30:00|6200.8|6197.8|6200.5|6197.5|6201|6198|6200.4|6197.4|250
1687199700000|2023-06-19 18:35:00|6200.4|6197.4|6200.9|6197.9|6201|6198|6200.4|6197.4|203
1687200000000|2023-06-19 18:40:00|6201|6198|6200.9|6197.9|6201|6198|6200.7|6197.7|166
1687200300000|2023-06-19 18:45:00|6200.8|6197.8|6200.9|6197.9|6201|6198|6200.7|6197.7|182
1687200600000|2023-06-19 18:50:00|6201|6198|6201.3|6198.3|6201.3|6198.3|6200.9|6197.9|179
1687200900000|2023-06-19 18:55:00|6201.2|6198.2|6201.5|6198.5|6202.2|6199.8|6201.2|6198.2|101
1687201200000|2023-06-19 19:00:00|6201.6|6198.6|6201.1|6198.1|6201.6|6198.6|6200.7|6197.4|218
1687201500000|2023-06-19 19:05:00|6201.2|6198.2|6200.9|6197.9|6201.2|6198.2|6200.7|6197.7|268
1687201800000|2023-06-19 19:10:00|6201.1|6198.1|6201|6198|6201.2|6198.2|6200.7|6197.7|263
1687202100000|2023-06-19 19:15:00|6200.9|6197.9|6200.9|6197.9|6201.1|6198.1|6200.8|6197.8|310
1687202400000|2023-06-19 19:20:00|6200.8|6197.8|6201.4|6198.4|6201.4|6198.4|6200.8|6197.8|84
1687202700000|2023-06-19 19:25:00|6201.3|6198.3|6201.2|6198.2|6201.4|6198.4|6201.1|6198.1|138
1687203000000|2023-06-19 19:30:00|6201.1|6198.1|6201.1|6198.1|6201.2|6198.2|6200.9|6197.9|32
1687203300000|2023-06-19 19:35:00|6201|6198|6201|6198|6201.1|6198.1|6200.8|6197.8|60
1687203600000|2023-06-19 19:40:00|6200.9|6197.9|6200.1|6197.1|6201.1|6198.1|6199.9|6196.9|57
1687203900000|2023-06-19 19:45:00|6200.2|6197.2|6200.5|6197.5|6200.7|6197.8|6199.5|6196.7|48
1687204200000|2023-06-19 19:50:00|6201.5|6198.5|6201.5|6198.5|6201.8|6198.8|6201.4|6198.4|124
1687204500000|2023-06-19 19:55:00|6201.4|6198.4|6200.7|6197.7|6201.7|6198.7|6200.7|6197.7|195
1687204800000|2023-06-19 20:00:00|6200.8|6197.8|6200.2|6197.2|6201.7|6198.7|6200.2|6197.2|93
1687205100000|2023-06-19 20:05:00|6200|6197|6198.4|6195.4|6200.2|6197.2|6197.2|6194.2|109
1687205400000|2023-06-19 20:10:00|6198.5|6195.5|6198.4|6195.4|6198.5|6195.5|6198.2|6195.2|116
1687205700000|2023-06-19 20:15:00|6198.5|6195.5|6198.6|6195.6|6199|6196|6198.3|6195.3|153
1687206000000|2023-06-19 20:20:00|6198.7|6195.7|6199.5|6196.5|6202.2|6199.2|6198.7|6195.7|156
1687206300000|2023-06-19 20:25:00|6199.4|6196.4|6197.9|6194.9|6199.5|6196.5|6197.8|6194.8|99
1687206600000|2023-06-19 20:30:00|6198|6195|6199.2|6196.2|6199.5|6196.5|6198|6195|186
1687206900000|2023-06-19 20:35:00|6199.3|6196.3|6199.8|6196.8|6199.8|6196.8|6199.1|6196.1|55
1687207200000|2023-06-19 20:40:00|6199.9|6196.9|6201.4|6198.4|6201.4|6198.4|6199.8|6196.8|73
1687207500000|2023-06-19 20:45:00|6201.3|6198.3|6201.4|6198.4|6201.4|6198.4|6201|6198|38
1687207800000|2023-06-19 20:50:00|6201.3|6198.3|6201.8|6198.8|6202.1|6199.1|6201.3|6198.3|35
1687208100000|2023-06-19 20:55:00|6202.7|6197.9|6202.8|6198|6203.7|6198.2|6202.3|6197.3|106
1687208400000|2023-06-19 21:00:00|6207.5|6201.7|6207.6|6201.8|6212.8|6207|6204.5|6198.7|46
1687208700000|2023-06-19 21:05:00|6206.8|6201|6202.3|6196.5|6207.7|6201.9|6201.6|6195.8|58
1687209000000|2023-06-19 21:10:00|6202.4|6196.6|6200.8|6195|6202.9|6197.1|6200.8|6195|67
1687209300000|2023-06-19 21:15:00|6200.9|6195.1|6200.5|6194.7|6201.4|6195.6|6200.5|6194.7|39
1687209600000|2023-06-19 21:20:00|6200.4|6194.6|6200.3|6194.5|6200.7|6194.9|6200.2|6194.4|26
1687209900000|2023-06-19 21:25:00|6200.4|6194.6|6200.4|6194.6|6200.7|6194.9|6200|6194.2|40
1687210200000|2023-06-19 21:30:00|6200.7|6194.9|6200.6|6194.8|6201|6195.2|6200.4|6194.6|44
1687210500000|2023-06-19 21:35:00|6200.7|6194.9|6201.7|6195.9|6201.7|6195.9|6200.6|6194.8|41
1687210800000|2023-06-19 21:40:00|6201.3|6195.5|6201.4|6195.6|6202.5|6196.7|6200.9|6195.1|58
1687211100000|2023-06-19 21:45:00|6201.3|6195.5|6201.5|6195.7|6202.2|6196.4|6201|6195.2|56
1687211400000|2023-06-19 21:50:00|6201.4|6195.6|6201.8|6196|6202.4|6196.6|6201|6195.2|50
1687211700000|2023-06-19 21:55:00|6201.6|6195.9|6201.7|6195.9|6201.9|6196.4|6201|6195.3|83
1687212000000|2023-06-19 22:00:00|6201.6|6195.8|6204.5|6198.7|6205.5|6199.7|6201.6|6195.8|95
1687212300000|2023-06-19 22:05:00|6203.6|6199.6|6204.4|6200.4|6204.4|6200.4|6203.4|6199.4|46
1687212600000|2023-06-19 22:10:00|6204.3|6200.3|6204.4|6201.2|6204.8|6201.5|6204|6200.3|126
1687212900000|2023-06-19 22:15:00|6204.7|6201.3|6204.3|6201.3|6204.8|6201.5|6204|6200.9|182
1687213200000|2023-06-19 22:20:00|6204.4|6201.4|6205.9|6202.9|6206.5|6203.5|6204.4|6201.4|188
1687213500000|2023-06-19 22:25:00|6205.8|6202.8|6205|6202|6205.9|6202.9|6204.6|6201.6|368
1687213800000|2023-06-19 22:30:00|6205.1|6202.1|6205.9|6202.9|6206.1|6203.1|6204.8|6201.8|88
1687214100000|2023-06-19 22:35:00|6205.8|6202.8|6205.5|6202.5|6206.1|6203.1|6205|6202|99
1687214400000|2023-06-19 22:40:00|6205.4|6202.4|6205|6202|6205.5|6202.5|6204.8|6201.8|102
1687214700000|2023-06-19 22:45:00|6205.1|6202.1|6204.8|6201.8|6205.4|6202.4|6204.8|6201.8|120
1687215000000|2023-06-19 22:50:00|6204.9|6201.9|6204.1|6201.1|6205.4|6202.4|6203.9|6200.9|148
1687215300000|2023-06-19 22:55:00|6204|6201|6202.3|6199.3|6204.2|6201.2|6201.9|6198.9|195
1687215600000|2023-06-19 23:00:00|6202.4|6199.4|6203.5|6200.5|6203.9|6200.9|6201.9|6198.9|223
1687215900000|2023-06-19 23:05:00|6202.8|6199.8|6202.8|6199.8|6203.3|6200.3|6202.2|6199.2|115
1687216200000|2023-06-19 23:10:00|6202.9|6199.9|6202.2|6199.2|6203|6200|6201.4|6198.4|110
1687216500000|2023-06-19 23:15:00|6202.1|6199.1|6202.3|6199.3|6202.6|6199.6|6201.4|6198.4|99
1687216800000|2023-06-19 23:20:00|6202.4|6199.4|6202.3|6199.3|6203.2|6200.2|6201.4|6198.4|104
1687217100000|2023-06-19 23:25:00|6202.4|6199.4|6200.8|6197.8|6203.1|6200.1|6200.8|6197.8|90
1687217400000|2023-06-19 23:30:00|6200.7|6197.7|6202.8|6199.8|6202.9|6199.9|6200.1|6197.1|91
1687217700000|2023-06-19 23:35:00|6202.9|6199.9|6202|6199|6203.4|6200.4|6202|6199|44
1687218000000|2023-06-19 23:40:00|6201.9|6198.9|6202.8|6199.8|6203|6200|6201.8|6198.8|49
1687218300000|2023-06-19 23:45:00|6202.7|6199.7|6202.2|6199.2|6202.9|6199.9|6201.9|6198.9|77
1687218600000|2023-06-19 23:50:00|6202.3|6199.3|6202.4|6199.4|6202.9|6199.9|6202.3|6199.3|59
1687218900000|2023-06-19 23:55:00|6202.5|6199.5|6202.6|6199.6|6203.8|6200.8|6201.9|6199.4|173
1687219200000|2023-06-20 00:00:00|6202.5|6199.5|6204.5|6202.7|6205.6|6203.6|6201.3|6198.9|276
1687219500000|2023-06-20 00:05:00|6204.4|6202.6|6206.1|6204.3|6207|6204.8|6203|6200.7|198
1687219800000|2023-06-20 00:10:00|6206|6204.2|6206.1|6204.3|6206.3|6204.5|6204.1|6201.9|149
1687220100000|2023-06-20 00:15:00|6206|6203|6204.1|6202.3|6206.2|6203.6|6203.1|6201.3|140
1687220400000|2023-06-20 00:20:00|6203.8|6202|6202.9|6199.9|6204.4|6202.6|6201.5|6199.7|178
1687220700000|2023-06-20 00:25:00|6202.7|6199.7|6203.9|6202.1|6204.2|6202.4|6200.6|6198.7|193
1687221000000|2023-06-20 00:30:00|6203.8|6202|6199.5|6196.5|6204|6202.2|6199|6196.5|175
1687221300000|2023-06-20 00:35:00|6199.7|6196.7|6198.9|6197.1|6201|6198|6198.1|6196.2|220
1687221600000|2023-06-20 00:40:00|6199|6197.2|6201.4|6199.6|6201.9|6200.1|6199|6197.2|180
1687221900000|2023-06-20 00:45:00|6202|6199|6202.7|6200.9|6203|6201.2|6201.2|6199|219
1687222200000|2023-06-20 00:50:00|6202.5|6200.7|6203.9|6202.1|6205.2|6202.9|6202.1|6199.6|194
1687222500000|2023-06-20 00:55:00|6203.7|6201.9|6202.8|6201|6205.3|6203|6202.4|6200.6|287
1687222800000|2023-06-20 01:00:00|6202.7|6200.9|6204|6202.2|6206.2|6204.4|6201.7|6199.2|242
1687223100000|2023-06-20 01:05:00|6204.1|6202.3|6202.5|6200.7|6204.4|6202.6|6202.4|6200.6|174
1687223400000|2023-06-20 01:10:00|6202.6|6200.8|6201.1|6199.3|6202.9|6201.1|6199.5|6197.7|221
1687223700000|2023-06-20 01:15:00|6200.9|6199.1|6201|6198|6202|6200|6197.2|6194.9|317
1687224000000|2023-06-20 01:20:00|6200.8|6197.8|6199.9|6198.1|6201.4|6199.2|6199.2|6197|208
1687224300000|2023-06-20 01:25:00|6200|6198.2|6200.8|6197.8|6201.8|6199|6200|6197.4|118
1687224600000|2023-06-20 01:30:00|6200.9|6197.9|6199.5|6196.5|6202|6199.2|6197.7|6194.7|393
1687224900000|2023-06-20 01:35:00|6199.1|6196.1|6199.6|6196.6|6201.3|6198.8|6198.1|6195.7|287
1687225200000|2023-06-20 01:40:00|6199.4|6196.4|6190.4|6188.6|6199.4|6196.4|6189.5|6187.4|386
1687225500000|2023-06-20 01:45:00|6190.5|6188.7|6190.9|6187.9|6192.2|6189.2|6187.2|6184.8|307
1687225800000|2023-06-20 01:50:00|6190.8|6187.8|6186.9|6185.1|6192.7|6189.7|6186.4|6184.4|349
1687226100000|2023-06-20 01:55:00|6187|6185.2|6186|6184.2|6187.6|6185.4|6184.6|6182.4|297
1687226400000|2023-06-20 02:00:00|6185.8|6184|6187.3|6184.3|6187.8|6184.8|6184.6|6182.2|290
1687226700000|2023-06-20 02:05:00|6187.4|6184.4|6184|6182.2|6187.9|6185.4|6183.9|6182.1|316
1687227000000|2023-06-20 02:10:00|6184.2|6182.4|6181.2|6179.4|6184.5|6182.5|6179.3|6176.3|324
1687227300000|2023-06-20 02:15:00|6181.1|6179.3|6183.9|6182.1|6185.1|6182.7|6180.8|6179|316
1687227600000|2023-06-20 02:20:00|6183.8|6182|6188.2|6186.4|6189.6|6187.8|6182.5|6180.1|298
1687227900000|2023-06-20 02:25:00|6188.1|6186.3|6191.8|6188.8|6192.3|6189.3|6185.5|6183.6|296
1687228200000|2023-06-20 02:30:00|6191.7|6188.7|6192.7|6190.9|6194.1|6192|6190.3|6187.8|306
1687228500000|2023-06-20 02:35:00|6192.4|6190.6|6190.6|6188.8|6193.2|6190.9|6189.3|6187.5|283
1687228800000|2023-06-20 02:40:00|6190.5|6188.7|6189|6187.2|6190.5|6188.7|6187.7|6185.9|204
1687229100000|2023-06-20 02:45:00|6188.9|6187.1|6189|6187.2|6189.7|6187.9|6187|6185.2|238
1687229400000|2023-06-20 02:50:00|6189.1|6187.3|6187.9|6186.1|6189.1|6187.3|6186|6184.2|249
1687229700000|2023-06-20 02:55:00|6187.8|6186|6186.4|6184.6|6187.9|6186.1|6184|6181.8|285
1687230000000|2023-06-20 03:00:00|6186|6184.2|6190.2|6188.4|6190.4|6188.6|6185.9|6184.1|256
1687230300000|2023-06-20 03:05:00|6190.1|6188.3|6190.2|6188.4|6190.6|6188.8|6188.2|6186.1|200
1687230600000|2023-06-20 03:10:00|6190.1|6188.3|6188.2|6186.4|6190.5|6188.7|6187.9|6186.1|191
1687230900000|2023-06-20 03:15:00|6188.1|6186.3|6188.7|6186.9|6190|6187.2|6187.3|6185.2|148
1687231200000|2023-06-20 03:20:00|6188.6|6186.8|6186.6|6183.6|6188.7|6186.8|6185.9|6183.3|205
1687231500000|2023-06-20 03:25:00|6186.5|6183.5|6184.9|6181.9|6186.6|6183.7|6184.2|6181.2|191
1687231800000|2023-06-20 03:30:00|6184.8|6181.8|6184.1|6181.1|6184.8|6181.8|6183.1|6180.1|119
1687232100000|2023-06-20 03:35:00|6184.2|6181.2|6185.6|6182.6|6185.9|6182.9|6183.9|6180.9|112
1687232400000|2023-06-20 03:40:00|6185.5|6182.5|6186.9|6183.9|6187.7|6184.7|6184.7|6181.7|128
1687232700000|2023-06-20 03:45:00|6187|6184|6186.1|6183.1|6187.5|6184.5|6185.8|6182.8|138
1687233000000|2023-06-20 03:50:00|6185.9|6182.9|6183.4|6180.4|6186.5|6183.5|6183.2|6180.2|157
1687233300000|2023-06-20 03:55:00|6182.8|6179.8|6183.5|6180.5|6183.6|6180.6|6182.3|6179.3|131
1687233600000|2023-06-20 04:00:00|6183.4|6180.4|6181.3|6178.3|6183.6|6180.6|6180.3|6177.3|146
1687233900000|2023-06-20 04:05:00|6181.2|6178.2|6180.8|6177.8|6181.2|6178.4|6178.4|6175.5|141
1687234200000|2023-06-20 04:10:00|6180.7|6177.7|6177.2|6175.4|6180.8|6178.3|6177.1|6174.7|105
1687234500000|2023-06-20 04:15:00|6177.4|6175.6|6178.4|6176.6|6179|6176.8|6176.9|6175.1|166
1687234800000|2023-06-20 04:20:00|6178.3|6176.5|6178.2|6176.4|6179.3|6177|6176.6|6174.8|136
1687235100000|2023-06-20 04:25:00|6178.1|6176.3|6180.1|6178.3|6180.4|6178.6|6177.1|6175.3|207
1687235400000|2023-06-20 04:30:00|6180|6178.2|6178.6|6175.6|6180.6|6178.6|6177.1|6175.1|196
1687235700000|2023-06-20 04:35:00|6178.5|6175.5|6178.5|6176.7|6179.1|6177.3|6177.9|6175.3|150
1687236000000|2023-06-20 04:40:00|6178.3|6176.5|6175.2|6173.4|6178.4|6176.6|6175|6173.2|125
1687236300000|2023-06-20 04:45:00|6175.3|6173.5|6175.8|6174|6176.7|6174.9|6174.7|6172.9|147
1687236600000|2023-06-20 04:50:00|6175.9|6174.1|6175.9|6174.1|6176.4|6174.6|6174.6|6172.8|137
1687236900000|2023-06-20 04:55:00|6175.8|6174|6174|6172.2|6175.9|6174.1|6173.2|6171.4|187
1687237200000|2023-06-20 05:00:00|6173.7|6171.9|6172.5|6170.7|6175.9|6173.7|6172.5|6170.7|183
1687237500000|2023-06-20 05:05:00|6172.6|6170.8|6169.5|6167.7|6172.7|6170.9|6169|6167.2|224
1687237800000|2023-06-20 05:10:00|6169.6|6167.8|6170.8|6169|6173.4|6171.5|6169.2|6167.4|223
1687238100000|2023-06-20 05:15:00|6170.7|6168.9|6164.4|6162.6|6171.4|6169.6|6163.7|6161.9|225
1687238400000|2023-06-20 05:20:00|6164.3|6162.5|6166|6163|6166|6163.7|6162.2|6160.4|205
1687238700000|2023-06-20 05:25:00|6166.1|6163.1|6170.5|6168.7|6170.6|6168.8|6166|6163|280
1687239000000|2023-06-20 05:30:00|6170.4|6168.6|6173.4|6171.6|6175.3|6173.5|6168.4|6166.6|317
1687239300000|2023-06-20 05:35:00|6173.5|6171.7|6173.9|6172.1|6176|6174.2|6173.3|6171.5|314
1687239600000|2023-06-20 05:40:00|6173.7|6171.9|6173.7|6171.9|6174.5|6172.7|6172.2|6170.4|289
1687239900000|2023-06-20 05:45:00|6173.6|6171.8|6174.9|6173.1|6175|6173.2|6171.5|6169.7|237
1687240200000|2023-06-20 05:50:00|6174.4|6172.6|6173.6|6171.8|6174.8|6173|6172.6|6170.8|227
1687240500000|2023-06-20 05:55:00|6173.5|6171.7|6176.7|6174.9|6177.4|6175.4|6172|6170.2|159
1687240800000|2023-06-20 06:00:00|6176.6|6174.8|6175.8|6174|6177.7|6175.9|6173.6|6171.8|274
1687241100000|2023-06-20 06:05:00|6175.7|6173.9|6174.3|6172.5|6176.8|6175|6173.3|6171.5|282
1687241400000|2023-06-20 06:10:00|6174.1|6172.3|6172.2|6170.4|6174.5|6172.7|6172.1|6170.3|251
1687241700000|2023-06-20 06:15:00|6172.1|6170.3|6178.8|6177|6178.8|6177|6171.7|6169.9|258
1687242000000|2023-06-20 06:20:00|6178.7|6176.9|6182.3|6179.3|6182.4|6180.1|6175.9|6174.1|301
1687242300000|2023-06-20 06:25:00|6182.2|6179.2|6179.8|6178|6182.3|6180.4|6178.6|6176.8|291
1687242600000|2023-06-20 06:30:00|6179.9|6178.1|6180.9|6179.1|6181|6179.2|6177.3|6175.5|284
1687242900000|2023-06-20 06:35:00|6180.8|6179|6186.3|6184.5|6186.4|6184.5|6180.5|6178.7|307
1687243200000|2023-06-20 06:40:00|6186.2|6184.4|6185|6183.2|6187.6|6185.5|6182.3|6180|204
1687243500000|2023-06-20 06:45:00|6184.9|6183.1|6180.5|6178.7|6185.3|6183.5|6180.3|6178.5|325
1687243800000|2023-06-20 06:50:00|6180.6|6178.8|6177.3|6175.5|6183|6180.7|6177|6175.2|258
1687244100000|2023-06-20 06:55:00|6177.1|6175.3|6174.3|6172.5|6177.1|6175.3|6173|6171.2|260
1687244400000|2023-06-20 07:00:00|6174.2|6172.4|6176.1|6174.3|6177.5|6175.7|6174|6172.2|399
1687244700000|2023-06-20 07:05:00|6176.4|6174.6|6178.8|6177|6179.5|6177.7|6174.9|6173.1|330
1687245000000|2023-06-20 07:10:00|6178.7|6176.9|6178.8|6177|6179.9|6178.1|6176.3|6174.5|286
1687245300000|2023-06-20 07:15:00|6178.9|6177.1|6181.5|6179.7|6181.6|6179.8|6175.8|6173.9|319
1687245600000|2023-06-20 07:20:00|6181.6|6179.8|6184.2|6182.4|6185.1|6183.3|6180.7|6178.9|266
1687245900000|2023-06-20 07:25:00|6184.1|6182.3|6184|6182.2|6185.4|6183.4|6183.2|6180.8|328
1687246200000|2023-06-20 07:30:00|6183.9|6182.1|6193.6|6191.8|6194|6192.2|6183.4|6181.6|301
1687246500000|2023-06-20 07:35:00|6193.7|6191.9|6192|6190.2|6194.5|6192.7|6190.6|6188.8|265
1687246800000|2023-06-20 07:40:00|6191.9|6190.1|6191.4|6189.6|6192|6190.2|6189.3|6187.5|230
1687247100000|2023-06-20 07:45:00|6191.5|6189.7|6195.7|6193.9|6196.7|6194.6|6191.4|6189.6|268
1687247400000|2023-06-20 07:50:00|6195.5|6193.7|6194.1|6192.3|6196.6|6194.2|6188.9|6186.9|344
1687247700000|2023-06-20 07:55:00|6194|6192.2|6194.7|6192.9|6197|6195|6193|6191.2|364
1687248000000|2023-06-20 08:00:00|6194.4|6192.6|6195.5|6192.5|6196.5|6194.3|6193.3|6191.2|315
1687248300000|2023-06-20 08:05:00|6195.4|6192.4|6196.4|6194.6|6197.1|6195.3|6194|6191.3|186
1687248600000|2023-06-20 08:10:00|6196.3|6194.5|6192.9|6191.1|6197.2|6194.5|6191.6|6189.8|232
1687248900000|2023-06-20 08:15:00|6192.8|6191|6193.8|6192|6194.4|6192.6|6190.5|6188.7|214
1687249200000|2023-06-20 08:20:00|6192.8|6191|6193.3|6191.5|6194.6|6192.8|6192.5|6190.7|237
1687249500000|2023-06-20 08:25:00|6193.4|6191.6|6194.4|6192.6|6195|6193.2|6190.7|6188.9|225
1687249800000|2023-06-20 08:30:00|6194.6|6192.8|6192.2|6190.4|6195.5|6193.7|6190.1|6188.3|313
1687250100000|2023-06-20 08:35:00|6192.3|6190.5|6190.5|6187.5|6192.3|6190.5|6189|6187.2|311
1687250400000|2023-06-20 08:40:00|6190.4|6187.4|6192.1|6190.3|6192.3|6190.5|6189.4|6187.3|244
1687250700000|2023-06-20 08:45:00|6191.9|6190.1|6193.3|6191.5|6193.4|6191.6|6190.9|6189.1|210
1687251000000|2023-06-20 08:50:00|6193.2|6191.4|6188.2|6186.4|6194.1|6192.3|6188.1|6186.3|260
1687251300000|2023-06-20 08:55:00|6187.8|6186|6188.6|6186.8|6190.6|6188.8|6187|6185.2|296
1687251600000|2023-06-20 09:00:00|6188.7|6186.9|6185.7|6183.9|6190.9|6189.1|6185.7|6183.9|236
1687251900000|2023-06-20 09:05:00|6185.9|6184.1|6187.8|6186|6188.1|6186.3|6185.4|6183.6|237
1687252200000|2023-06-20 09:10:00|6187.9|6186.1|6186.1|6184.3|6188.3|6186.5|6186.1|6184.3|172
1687252500000|2023-06-20 09:15:00|6186.2|6184.4|6183|6181.2|6186.7|6184.9|6182.8|6181|182
1687252800000|2023-06-20 09:20:00|6182.9|6181.1|6182.7|6180.9|6183.8|6182|6181.2|6179.4|191
1687253100000|2023-06-20 09:25:00|6182.6|6180.8|6182.5|6180.7|6184.5|6182.7|6181|6179.2|234
1687253400000|2023-06-20 09:30:00|6182.4|6180.6|6182|6180.2|6182.6|6180.8|6180.7|6178.9|183
1687253700000|2023-06-20 09:35:00|6181.9|6180.1|6183.1|6181.3|6184.5|6182.7|6181.4|6179.6|193
1687254000000|2023-06-20 09:40:00|6183|6181.2|6179.3|6177.5|6183|6181.2|6178.1|6176.3|174
1687254300000|2023-06-20 09:45:00|6179.4|6177.6|6182.6|6180.8|6182.8|6181|6179|6177.2|111
1687254600000|2023-06-20 09:50:00|6182.4|6180.6|6182.5|6180.7|6183.1|6181.3|6181.3|6179.5|189
1687254900000|2023-06-20 09:55:00|6182.4|6180.6|6177.5|6175.7|6182.5|6180.7|6177.1|6175.3|225
1687255200000|2023-06-20 10:00:00|6177.4|6175.6|6177.5|6175.7|6177.6|6175.8|6174.8|6173|212
1687255500000|2023-06-20 10:05:00|6177.4|6175.6|6179.4|6177.6|6179.6|6177.8|6176.3|6174.5|126
1687255800000|2023-06-20 10:10:00|6179.3|6177.5|6178.3|6176.5|6180|6178.2|6178|6176.2|174
1687256100000|2023-06-20 10:15:00|6178.4|6176.6|6181.3|6179.5|6181.9|6180.1|6177.8|6176|146
1687256400000|2023-06-20 10:20:00|6180.8|6179|6179.9|6178.1|6182.6|6180.8|6179.4|6177.6|157
1687256700000|2023-06-20 10:25:00|6179.8|6178|6177.7|6175.9|6180.3|6178.5|6177.7|6175.9|121
1687257000000|2023-06-20 10:30:00|6177.8|6176|6177.8|6176|6179.4|6177.6|6177|6175.2|208
1687257300000|2023-06-20 10:35:00|6177.9|6176.1|6181|6179.2|6182.2|6180.4|6175.9|6174.1|165
1687257600000|2023-06-20 10:40:00|6180.9|6179.1|6179.9|6178.1|6181.4|6179.6|6179.8|6178|160
1687257900000|2023-06-20 10:45:00|6180|6178.2|6179.3|6177.5|6180.8|6179|6178.2|6176.4|132
1687258200000|2023-06-20 10:50:00|6179.2|6177.4|6179.8|6178|6180.8|6179|6178.8|6177|98
1687258500000|2023-06-20 10:55:00|6179.9|6178.1|6179.8|6178|6180.2|6178.4|6178.3|6176.5|182
1687258800000|2023-06-20 11:00:00|6179.9|6178.1|6183.4|6181.6|6183.5|6181.7|6179.8|6178|180
1687259100000|2023-06-20 11:05:00|6183.5|6181.7|6184.6|6182.8|6184.8|6183|6182.8|6181|166
1687259400000|2023-06-20 11:10:00|6184.7|6182.9|6184.6|6182.8|6186.8|6185|6184.1|6182.3|175
1687259700000|2023-06-20 11:15:00|6184.5|6182.7|6185.7|6183.9|6186.6|6184.8|6184.3|6182.5|168
1687260000000|2023-06-20 11:20:00|6185.6|6183.8|6179.7|6177.9|6186.6|6184.8|6179.6|6177.8|184
1687260300000|2023-06-20 11:25:00|6179.8|6178|6182.7|6180.9|6183.6|6181.8|6179.3|6177.5|181
1687260600000|2023-06-20 11:30:00|6182.6|6180.8|6178.1|6176.3|6182.7|6180.9|6177.9|6176.1|184
1687260900000|2023-06-20 11:35:00|6178|6176.2|6180.2|6178.4|6181.2|6179.4|6175.7|6173.9|186
1687261200000|2023-06-20 11:40:00|6180.1|6178.3|6179.3|6177.5|6180.3|6178.5|6178.6|6176.8|212
1687261500000|2023-06-20 11:45:00|6179.4|6177.6|6177.6|6175.8|6179.6|6177.8|6177.3|6175.5|137
1687261800000|2023-06-20 11:50:00|6177.7|6175.9|6176.5|6174.7|6178.2|6176.4|6175.6|6173.8|177
1687262100000|2023-06-20 11:55:00|6176.3|6174.5|6174.3|6172.5|6177.2|6175.4|6173.8|6172|163
1687262400000|2023-06-20 12:00:00|6174.2|6172.4|6171.2|6169.4|6175.2|6173.4|6170.7|6168.9|264
1687262700000|2023-06-20 12:05:00|6171.1|6169.3|6172.9|6171.1|6174.2|6172.4|6170.2|6168.4|252
1687263000000|2023-06-20 12:10:00|6172.8|6171|6174.7|6172.9|6175.1|6173.3|6171.7|6169.9|225
1687263300000|2023-06-20 12:15:00|6174.8|6173|6174.1|6172.3|6177.3|6175.5|6173.1|6171.3|225
1687263600000|2023-06-20 12:20:00|6174|6172.2|6172.7|6170.9|6174.6|6172.8|6172.3|6170.5|244
1687263900000|2023-06-20 12:25:00|6172.6|6170.8|6172|6169|6172.7|6170.9|6170.6|6168.7|210
1687264200000|2023-06-20 12:30:00|6171.3|6168.3|6164.3|6162.5|6172.5|6170.7|6161|6159.2|465
1687264500000|2023-06-20 12:35:00|6164.4|6162.6|6159.1|6157.3|6164.5|6162.7|6158.6|6156.8|389
1687264800000|2023-06-20 12:40:00|6159.2|6157.4|6159|6157.2|6160.3|6158.5|6157.2|6155.4|307
1687265100000|2023-06-20 12:45:00|6159.1|6157.3|6156.8|6155|6159.2|6157.4|6156.1|6154.3|251
1687265400000|2023-06-20 12:50:00|6156.7|6154.9|6158.4|6156.6|6158.4|6156.6|6152.3|6150.5|284
1687265700000|2023-06-20 12:55:00|6158.5|6156.7|6160|6158.2|6162.1|6160.3|6158.5|6156.7|327
1687266000000|2023-06-20 13:00:00|6159.8|6158|6156|6154.2|6160.6|6158.8|6153.8|6152|338
1687266300000|2023-06-20 13:05:00|6155.9|6154.1|6151.9|6150.1|6156.4|6154.6|6151.7|6149.9|279
1687266600000|2023-06-20 13:10:00|6151.7|6149.9|6154.9|6153.1|6156.9|6155.1|6150.7|6148.9|279
1687266900000|2023-06-20 13:15:00|6154.8|6153|6156.6|6154.8|6156.9|6155.1|6154.2|6152.4|254
1687267200000|2023-06-20 13:20:00|6156.5|6154.7|6154.5|6152.7|6157|6155.2|6153.6|6151.8|247
1687267500000|2023-06-20 13:25:00|6153.9|6152.1|6157.7|6155.9|6157.9|6156.1|6152.5|6150.7|278
1687267800000|2023-06-20 13:30:00|6157.6|6155.8|6163.4|6161.6|6164|6162.2|6157.6|6155.8|436
1687268100000|2023-06-20 13:35:00|6163.1|6161.3|6158.2|6156.4|6164.2|6162.4|6157.5|6155.7|376
1687268400000|2023-06-20 13:40:00|6158.3|6156.5|6154.9|6153.1|6158.3|6156.5|6151|6149.2|443
1687268700000|2023-06-20 13:45:00|6154.5|6152.7|6154|6152.2|6155.4|6153.6|6152|6150.2|358
1687269000000|2023-06-20 13:50:00|6154.2|6152.4|6154.7|6152.9|6156|6154.2|6152.1|6150.3|358
1687269300000|2023-06-20 13:55:00|6154.6|6152.8|6153|6151.2|6155.1|6153.3|6151.1|6149.3|381
1687269600000|2023-06-20 14:00:00|6152.9|6151.1|6154.7|6152.9|6154.8|6153|6150.4|6148.6|348
1687269900000|2023-06-20 14:05:00|6154.4|6152.6|6150|6148.2|6155.2|6153.4|6146.8|6145|323
1687270200000|2023-06-20 14:10:00|6149.9|6148.1|6150.3|6148.5|6154.6|6152.8|6148.5|6146.7|359
1687270500000|2023-06-20 14:15:00|6150.4|6148.6|6146.6|6144.8|6150.9|6149.1|6146.4|6144.6|309
1687270800000|2023-06-20 14:20:00|6146.8|6145|6139.1|6137.3|6148.3|6146.5|6139|6137.2|362
1687271100000|2023-06-20 14:25:00|6139|6137.2|6138.3|6136.5|6141.6|6139.8|6137.4|6135.6|372
1687271400000|2023-06-20 14:30:00|6138.2|6136.4|6137.5|6135.7|6139|6137.2|6135.1|6133.3|434
1687271700000|2023-06-20 14:35:00|6137.7|6135.9|6141.2|6139.4|6142.8|6141|6136|6134.2|369
1687272000000|2023-06-20 14:40:00|6141.1|6139.3|6139.9|6138.1|6141.4|6139.6|6136.9|6135.1|376
1687272300000|2023-06-20 14:45:00|6140|6138.2|6139|6137.2|6141.4|6139.6|6137.4|6135.6|348
1687272600000|2023-06-20 14:50:00|6139.1|6137.3|6141.4|6139.6|6142.3|6140.5|6138.1|6136.3|324
1687272900000|2023-06-20 14:55:00|6141.5|6139.7|6150.6|6148.8|6152.6|6150.8|6141.2|6139.4|438
1687273200000|2023-06-20 15:00:00|6150.7|6148.9|6154|6152.2|6155.5|6153.7|6150.5|6148.7|410
1687273500000|2023-06-20 15:05:00|6153.9|6152.1|6151.8|6150|6155.9|6154.1|6150|6148.2|313
1687273800000|2023-06-20 15:10:00|6151.6|6149.8|6155.9|6154.1|6156|6154.2|6150.7|6148.9|243
1687274100000|2023-06-20 15:15:00|6156|6154.2|6155.5|6153.7|6157.1|6155.3|6153.8|6152|212
1687274400000|2023-06-20 15:20:00|6155.4|6153.6|6154|6152.2|6155.4|6153.6|6151.5|6149.7|228
1687274700000|2023-06-20 15:25:00|6154.1|6152.3|6153.4|6151.6|6155.7|6153.9|6153|6151.2|285
1687275000000|2023-06-20 15:30:00|6153.5|6151.7|6154.3|6152.5|6155.3|6153.5|6152.5|6150.7|261
1687275300000|2023-06-20 15:35:00|6154.2|6152.4|6155.3|6153.5|6157|6155.2|6153.4|6151.6|207
1687275600000|2023-06-20 15:40:00|6155.2|6153.4|6151.5|6149.7|6156|6154.2|6151.3|6149.5|204
1687275900000|2023-06-20 15:45:00|6151.6|6149.8|6152.8|6151|6156|6154.2|6151.5|6149.7|185
1687276200000|2023-06-20 15:50:00|6152.9|6151.1|6151.4|6149.6|6153|6151.2|6151.1|6149.3|136
1687276500000|2023-06-20 15:55:00|6151.3|6149.5|6149.7|6147.9|6152.7|6150.9|6149.6|6147.8|206
1687276800000|2023-06-20 16:00:00|6149.8|6148|6148.4|6146.6|6150.1|6148.3|6147.1|6145.3|227
1687277100000|2023-06-20 16:05:00|6148.5|6146.7|6149.2|6147.4|6150.5|6148.7|6148.2|6146.4|193
1687277400000|2023-06-20 16:10:00|6149.3|6147.5|6151.8|6150|6152.8|6151|6149.2|6147.4|269
1687277700000|2023-06-20 16:15:00|6151.9|6150.1|6153.6|6151.8|6154|6152.2|6151.8|6150|231
1687278000000|2023-06-20 16:20:00|6153.4|6151.6|6155.3|6153.5|6156.3|6154.5|6153.4|6151.6|211
1687278300000|2023-06-20 16:25:00|6155.4|6153.6|6156.7|6154.9|6157.1|6155.3|6154.8|6153|229
1687278600000|2023-06-20 16:30:00|6156.8|6155|6157.7|6155.9|6158.3|6156.5|6156.4|6154.6|202
1687278900000|2023-06-20 16:35:00|6157.6|6155.8|6158|6156.2|6158.9|6157.1|6156.7|6154.9|202
1687279200000|2023-06-20 16:40:00|6157.9|6156.1|6159.2|6157.4|6159.4|6157.6|6157.9|6156.1|145
1687279500000|2023-06-20 16:45:00|6159.1|6157.3|6160|6158.2|6161|6159.2|6157.9|6156.1|155
1687279800000|2023-06-20 16:50:00|6159.9|6158.1|6159.4|6157.6|6161|6159.2|6159.1|6157.3|211
1687280100000|2023-06-20 16:55:00|6159.3|6157.5|6160.1|6158.3|6161.1|6158.7|6159|6157.2|202
1687280400000|2023-06-20 17:00:00|6160|6158.2|6160.9|6159.1|6162.7|6160.9|6159.8|6158|187
1687280700000|2023-06-20 17:05:00|6160.8|6159|6160|6157|6161.2|6159.4|6159|6156.9|180
1687281000000|2023-06-20 17:10:00|6159.4|6157.6|6158.7|6156.9|6159.8|6157.6|6157.4|6155.3|216
1687281300000|2023-06-20 17:15:00|6158.8|6157|6159.5|6157.7|6160|6158.2|6157.3|6155.5|231
1687281600000|2023-06-20 17:20:00|6159.4|6157.6|6162.9|6161.1|6164.1|6162|6159.3|6157.5|277
1687281900000|2023-06-20 17:25:00|6162.8|6161|6159.3|6157.5|6163.8|6161.6|6158.5|6156.7|292
1687282200000|2023-06-20 17:30:00|6159|6157.2|6159.1|6157.3|6160.8|6159|6158.8|6157|201
1687282500000|2023-06-20 17:35:00|6159|6157.2|6157.7|6155.9|6159.6|6157.3|6157.6|6154.9|176
1687282800000|2023-06-20 17:40:00|6157.8|6156|6159|6157.2|6160.4|6158|6157.2|6154.9|200
1687283100000|2023-06-20 17:45:00|6158.9|6157.1|6160|6158.2|6161.3|6159.3|6158.6|6156.8|220
1687283400000|2023-06-20 17:50:00|6159.9|6158.1|6158.6|6156.8|6161.3|6159.1|6158.5|6156.7|211
1687283700000|2023-06-20 17:55:00|6158.7|6156.9|6159.8|6158|6160.2|6158.3|6157.9|6154.9|180
1687284000000|2023-06-20 18:00:00|6159.7|6157.9|6159.5|6156.5|6160.2|6158.2|6158.4|6156.1|173
1687284300000|2023-06-20 18:05:00|6159.4|6156.4|6157.9|6156.1|6159.9|6157.5|6157.3|6154.9|184
1687284600000|2023-06-20 18:10:00|6157.8|6156|6156.7|6154.9|6158.5|6156.1|6156.6|6154|185
1687284900000|2023-06-20 18:15:00|6156.8|6155|6158.5|6156.7|6158.6|6156.8|6156.6|6154.8|170
1687285200000|2023-06-20 18:20:00|6158.6|6156.8|6159.2|6157.4|6160.7|6158.2|6158.6|6156.4|198
1687285500000|2023-06-20 18:25:00|6159.3|6157.5|6160.7|6158.9|6161.1|6159.2|6159.3|6157|184
1687285800000|2023-06-20 18:30:00|6160.6|6158.8|6160|6158.2|6161.6|6159.6|6159|6157.2|176
1687286100000|2023-06-20 18:35:00|6159.9|6158.1|6160|6158.2|6161|6159.2|6159.2|6157.4|151
1687286400000|2023-06-20 18:40:00|6159.9|6158.1|6158.6|6156.8|6160.1|6158.3|6157.7|6155.9|155
1687286700000|2023-06-20 18:45:00|6158.1|6156.3|6159.6|6157.8|6159.7|6157.9|6157|6155.2|193
1687287000000|2023-06-20 18:50:00|6159.5|6157.7|6160.5|6158.7|6160.8|6158.8|6158.9|6157.1|170
1687287300000|2023-06-20 18:55:00|6160.6|6158.8|6164.2|6161.2|6167.1|6164.6|6160.6|6158.8|363
1687287600000|2023-06-20 19:00:00|6164.3|6161.3|6163.6|6161.8|6165.7|6162.7|6163|6160|318
1687287900000|2023-06-20 19:05:00|6163.4|6161.6|6161.6|6159.8|6164.1|6161.6|6160.5|6158.6|114
1687288200000|2023-06-20 19:10:00|6161.5|6159.7|6162.6|6160.8|6162.8|6161|6160.2|6158.4|95
1687288500000|2023-06-20 19:15:00|6162.5|6160.7|6159.7|6157.9|6162.5|6160.7|6159.5|6157.7|114
1687288800000|2023-06-20 19:20:00|6159.6|6157.8|6162.5|6160.7|6162.6|6160.8|6159.5|6157.7|127
1687289100000|2023-06-20 19:25:00|6162.6|6160.8|6163.9|6160.9|6164.7|6162.9|6162.2|6160.3|123
1687289400000|2023-06-20 19:30:00|6164|6161|6163.5|6160.5|6164|6161.9|6162.4|6160.3|160
1687289700000|2023-06-20 19:35:00|6163.4|6160.4|6164.9|6163.1|6165.1|6163.3|6162.7|6160.3|125
1687290000000|2023-06-20 19:40:00|6164.8|6163|6167.4|6165.6|6167.4|6165.6|6164.5|6162.7|133
1687290300000|2023-06-20 19:45:00|6167.3|6165.5|6167.7|6165.9|6168.5|6166.2|6166.2|6164.4|191
1687290600000|2023-06-20 19:50:00|6167.6|6165.8|6168.1|6166.3|6168.8|6167|6167.5|6165.7|97
1687290900000|2023-06-20 19:55:00|6168.2|6166.4|6168.7|6166.9|6169.6|6167.8|6167.3|6164.9|144
1687291200000|2023-06-20 20:00:00|6168.6|6166.8|6167.3|6164.3|6168.6|6166.8|6166.3|6164.2|115
1687291500000|2023-06-20 20:05:00|6167.4|6164.4|6167.2|6164.2|6167.9|6165.8|6166.4|6163.7|87
1687291800000|2023-06-20 20:10:00|6167.3|6164.3|6168.2|6165.2|6168.4|6165.8|6167.3|6164.3|103
1687292100000|2023-06-20 20:15:00|6168.1|6165.1|6168.5|6166.7|6169.1|6166.8|6167.7|6165.1|41
1687292400000|2023-06-20 20:20:00|6168.6|6166.8|6171|6169.2|6171.7|6169.3|6168.6|6166.8|40
1687292700000|2023-06-20 20:25:00|6171.1|6169.3|6169.5|6167.7|6171.1|6169.3|6169.4|6166.6|60
1687293000000|2023-06-20 20:30:00|6169|6167.2|6170.6|6168.8|6171.3|6168.9|6168.4|6166.5|64
1687293300000|2023-06-20 20:35:00|6170.5|6168.7|6170.6|6168.8|6170.9|6169.1|6170.5|6168.7|29
1687293600000|2023-06-20 20:40:00|6170.4|6168.6|6170.3|6168.5|6170.8|6169|6169.6|6167.4|48
1687293900000|2023-06-20 20:45:00|6170.9|6167.9|6169.8|6166.8|6170.9|6168.6|6169.2|6166.2|89
1687294200000|2023-06-20 20:50:00|6169.7|6166.7|6169.3|6166.3|6169.8|6166.8|6169|6166|59
1687294500000|2023-06-20 20:55:00|6170.2|6165.4|6169.1|6164.3|6170.3|6165.5|6169|6164.2|79
1687294800000|2023-06-20 21:00:00|6164.8|6159|6163.6|6157.8|6169.8|6164|6160.5|6154.7|39
1687295100000|2023-06-20 21:05:00|6163.7|6157.9|6167.9|6162.1|6169.4|6163.6|6163.7|6157.9|49
1687295400000|2023-06-20 21:10:00|6167.8|6162|6168.5|6162.7|6169.2|6163.4|6165.8|6160|50
1687295700000|2023-06-20 21:15:00|6168.9|6163.1|6168.4|6162.6|6168.9|6163.1|6167.7|6161.9|49
1687296000000|2023-06-20 21:20:00|6168.3|6162.5|6172.8|6167|6176.4|6170.6|6167.7|6161.9|60
1687296300000|2023-06-20 21:25:00|6172.9|6167.1|6168.1|6162.3|6173.3|6167.5|6167.7|6161.9|62
1687296600000|2023-06-20 21:30:00|6168.2|6162.4|6170.1|6164.3|6170.1|6164.3|6166.5|6160.7|95
1687296900000|2023-06-20 21:35:00|6169.1|6163.3|6166.2|6160.4|6169.7|6163.9|6166.2|6160.4|78
1687297200000|2023-06-20 21:40:00|6166.3|6160.5|6168.6|6162.8|6168.8|6163|6166.1|6160.3|106
1687297500000|2023-06-20 21:45:00|6169.2|6163.4|6170.5|6164.7|6171.2|6165.4|6168.3|6162.5|203
1687297800000|2023-06-20 21:50:00|6170.4|6164.6|6170.3|6164.5|6170.8|6165|6169.6|6163.8|72
1687298100000|2023-06-20 21:55:00|6170.5|6164.7|6169.6|6163.8|6170.5|6164.9|6168.3|6162.5|97
1687298400000|2023-06-20 22:00:00|6169.7|6163.9|6170.9|6166.1|6172.5|6166.7|6169.7|6163.9|97
1687298700000|2023-06-20 22:05:00|6170|6167|6170.6|6167.6|6171|6168|6170|6166.9|51
1687299000000|2023-06-20 22:10:00|6170.5|6167.5|6169.2|6166.2|6170.5|6167.5|6169.1|6166.1|54
1687299300000|2023-06-20 22:15:00|6169.1|6166.1|6169.8|6166.8|6169.9|6166.9|6168.9|6165.9|61
1687299600000|2023-06-20 22:20:00|6169.3|6166.3|6170.1|6167.1|6170.2|6167.6|6168.5|6166.1|43
1687299900000|2023-06-20 22:25:00|6169.7|6166.7|6169.8|6166.8|6170|6167|6169.6|6166.6|71
1687300200000|2023-06-20 22:30:00|6169.7|6166.7|6169|6166|6169.9|6166.9|6168.9|6165.9|105
1687300500000|2023-06-20 22:35:00|6169.1|6166.1|6169.3|6166.3|6169.5|6166.7|6168.5|6165.9|77
1687300800000|2023-06-20 22:40:00|6169.4|6166.4|6169.6|6166.6|6169.9|6166.9|6169.2|6166.2|81
1687301100000|2023-06-20 22:45:00|6169.5|6166.5|6168.5|6165.5|6169.6|6166.6|6168.3|6165.3|132
1687301400000|2023-06-20 22:50:00|6168.6|6165.6|6167.8|6164.8|6168.7|6165.7|6166.6|6163.6|96
1687301700000|2023-06-20 22:55:00|6167.7|6164.7|6168.2|6165.2|6168.3|6165.3|6167.6|6164.6|91
1687302000000|2023-06-20 23:00:00|6168.1|6165.1|6169.2|6166.2|6169.4|6166.4|6168.1|6165.1|87
1687302300000|2023-06-20 23:05:00|6169.1|6166.1|6168.8|6165.8|6169.3|6166.3|6168.2|6165.2|123
1687302600000|2023-06-20 23:10:00|6168.9|6165.9|6169.1|6166.1|6169.2|6166.2|6167.5|6164.5|71
1687302900000|2023-06-20 23:15:00|6169.2|6166.2|6168.6|6165.6|6169.2|6166.2|6168.6|6165.6|50
1687303200000|2023-06-20 23:20:00|6168.5|6165.5|6168.2|6165.2|6168.6|6165.6|6168|6165|74
1687303500000|2023-06-20 23:25:00|6168.1|6165.1|6168.1|6165.1|6168.5|6165.5|6167.9|6164.9|59
1687303800000|2023-06-20 23:30:00|6168|6165|6167.7|6164.7|6168.3|6165.3|6167.5|6164.5|45
1687304100000|2023-06-20 23:35:00|6167.6|6164.6|6168.3|6165.3|6168.4|6165.4|6167|6164|48
1687304400000|2023-06-20 23:40:00|6168.2|6165.2|6167.5|6164.5|6168.3|6165.3|6167.5|6164.5|104
1687304700000|2023-06-20 23:45:00|6167.6|6164.6|6165.8|6162.8|6167.6|6164.6|6164.5|6161.8|81
1687305000000|2023-06-20 23:50:00|6165.7|6162.7|6167.4|6164.4|6167.5|6164.5|6165.7|6162.7|80
1687305300000|2023-06-20 23:55:00|6167|6164|6168.1|6165.1|6168.2|6165.8|6167|6164|111
1687305600000|2023-06-21 00:00:00|6168|6165|6167.4|6165.6|6169|6166.3|6165.3|6163.5|187
1687305900000|2023-06-21 00:05:00|6167|6165.2|6168.6|6166.8|6168.8|6167|6166.5|6164.7|165
1687306200000|2023-06-21 00:10:00|6168.7|6166.9|6167.9|6166.1|6169.5|6167.7|6167.4|6165.6|169
1687306500000|2023-06-21 00:15:00|6167.8|6166|6167.7|6165.9|6168.9|6166.6|6167|6164.9|141
1687306800000|2023-06-21 00:20:00|6167.8|6166|6169.3|6167.5|6170.3|6168.5|6167.1|6164.8|187
1687307100000|2023-06-21 00:25:00|6169.4|6167.6|6167|6165.2|6169.4|6167.6|6166.6|6164.8|211
1687307400000|2023-06-21 00:30:00|6167.1|6165.3|6166.8|6165|6168.2|6166.4|6166.3|6164.1|205
1687307700000|2023-06-21 00:35:00|6166.9|6165.1|6167.3|6165.5|6168.7|6166.7|6166.6|6164.3|194
1687308000000|2023-06-21 00:40:00|6167.2|6165.4|6169.2|6166.2|6169.3|6166.9|6167.2|6165.4|216
1687308300000|2023-06-21 00:45:00|6169.1|6166.1|6169.2|6167.4|6170.1|6168|6168.5|6165.5|215
1687308600000|2023-06-21 00:50:00|6169.1|6167.3|6168.2|6166.4|6169.8|6168|6167.6|6165.8|260
1687308900000|2023-06-21 00:55:00|6168.3|6166.5|6166|6164.2|6168.7|6166.9|6166|6164.2|270
1687309200000|2023-06-21 01:00:00|6166.1|6164.3|6165.5|6163.7|6168.5|6166.7|6165.4|6163.6|258
1687309500000|2023-06-21 01:05:00|6165.6|6163.8|6167.7|6165.9|6168.4|6166.2|6165.5|6163.3|240
1687309800000|2023-06-21 01:10:00|6167.6|6165.8|6169.5|6167.7|6170.2|6168|6167|6165.2|218
1687310100000|2023-06-21 01:15:00|6169.6|6167.8|6170.2|6168.4|6170.2|6168.4|6166.7|6164.1|255
1687310400000|2023-06-21 01:20:00|6170.1|6168.3|6172|6170.2|6173.9|6172.1|6169.3|6167.5|245
1687310700000|2023-06-21 01:25:00|6171.9|6170.1|6172.3|6170.5|6172.6|6170.8|6170.4|6168.6|258
1687311000000|2023-06-21 01:30:00|6172.5|6170.7|6173.1|6171.3|6173.2|6171.4|6170|6168.2|312
1687311300000|2023-06-21 01:35:00|6173.9|6172.1|6174.5|6172.7|6176.6|6174.8|6173|6171.2|269
1687311600000|2023-06-21 01:40:00|6174.6|6172.8|6173.8|6172|6175.4|6173.6|6172.9|6171.1|253
1687311900000|2023-06-21 01:45:00|6173.9|6172.1|6172.8|6171|6175.1|6172.9|6171.4|6169.6|235
1687312200000|2023-06-21 01:50:00|6172.9|6171.1|6173.6|6170.6|6173.7|6171.6|6170.7|6168.4|251
1687312500000|2023-06-21 01:55:00|6173.7|6170.7|6170.6|6167.6|6173.7|6170.7|6169.9|6166.9|329
1687312800000|2023-06-21 02:00:00|6170.7|6167.7|6169|6166|6171.4|6169|6167.3|6164.9|262
1687313100000|2023-06-21 02:05:00|6168.9|6165.9|6167.9|6164.9|6169.1|6166.7|6166.2|6163.8|236
1687313400000|2023-06-21 02:10:00|6167.8|6164.8|6167.2|6165.4|6167.9|6165.9|6166.1|6163.1|163
1687313700000|2023-06-21 02:15:00|6167.3|6165.5|6171.3|6169.5|6172|6169.5|6167.2|6165.2|195
1687314000000|2023-06-21 02:20:00|6171.4|6169.6|6172.6|6169.6|6173.5|6171.5|6171.4|6168.8|246
1687314300000|2023-06-21 02:25:00|6172.5|6169.5|6172|6170.2|6173.6|6171.3|6171.6|6169.1|190
1687314600000|2023-06-21 02:30:00|6172.1|6170.3|6171.9|6170.1|6172.4|6170.4|6170.7|6168.3|233
1687314900000|2023-06-21 02:35:00|6172|6170.2|6170.9|6169.1|6172.1|6170.3|6169.9|6168|260
1687315200000|2023-06-21 02:40:00|6170.8|6169|6167.9|6166.1|6171.3|6169.3|6167.8|6165.9|200
1687315500000|2023-06-21 02:45:00|6167.8|6166|6170.1|6168.3|6170.7|6168.9|6165.5|6163.7|302
1687315800000|2023-06-21 02:50:00|6170.2|6168.4|6169.1|6167.3|6171.4|6169.4|6168.8|6167|253
1687316100000|2023-06-21 02:55:00|6169.3|6167.5|6168.1|6166.3|6169.4|6167.6|6165.9|6164.1|325
1687316400000|2023-06-21 03:00:00|6168.2|6166.4|6167.9|6166.1|6169.4|6167.6|6167.3|6165.5|205
1687316700000|2023-06-21 03:05:00|6167.8|6166|6169.8|6168|6170.1|6168.3|6167.6|6165.8|211
1687317000000|2023-06-21 03:10:00|6169.6|6167.8|6167.9|6166.1|6170.1|6168.3|6167.8|6166|236
1687317300000|2023-06-21 03:15:00|6168|6166.2|6167.9|6166.1|6169.2|6167.4|6167.2|6165.4|198
1687317600000|2023-06-21 03:20:00|6168|6166.2|6170.2|6168.4|6170.2|6168.4|6168|6166.2|131
1687317900000|2023-06-21 03:25:00|6170.3|6168.5|6167.9|6166.1|6170.5|6168.7|6167.5|6165.7|243
1687318200000|2023-06-21 03:30:00|6167.8|6166|6168.4|6166.6|6169.3|6167.5|6167.5|6165.7|197
1687318500000|2023-06-21 03:35:00|6168.5|6166.7|6169|6167.2|6169.8|6168|6167.9|6166.1|167
1687318800000|2023-06-21 03:40:00|6169.1|6167.3|6168.8|6167|6170.4|6168.6|6168.5|6166.6|199
1687319100000|2023-06-21 03:45:00|6168.9|6167.1|6169.2|6167.4|6169.9|6168.1|6168.7|6166.5|162
1687319400000|2023-06-21 03:50:00|6169.3|6167.5|6171.4|6168.4|6172.2|6169.6|6169.2|6166.7|243
1687319700000|2023-06-21 03:55:00|6171.5|6168.5|6172.8|6169.8|6173.3|6171|6171.5|6168.5|166
1687320000000|2023-06-21 04:00:00|6173.1|6170.1|6177.5|6174.5|6177.5|6175.2|6173|6170|160
1687320300000|2023-06-21 04:05:00|6177.6|6174.6|6177|6175.2|6177.6|6175.6|6175.8|6173.9|145
1687320600000|2023-06-21 04:10:00|6177.1|6175.3|6180.6|6178.8|6181.3|6179.5|6177|6175.2|159
1687320900000|2023-06-21 04:15:00|6180.9|6179.1|6181.8|6180|6183.1|6181.3|6180.7|6178.6|175
1687321200000|2023-06-21 04:20:00|6181.9|6180.1|6184.2|6182.4|6184.4|6182.6|6181.9|6180.1|148
1687321500000|2023-06-21 04:25:00|6184.3|6182.5|6184.4|6182.6|6185.2|6183.4|6183.5|6181.7|164
1687321800000|2023-06-21 04:30:00|6184.7|6182.9|6185.2|6183.4|6186.8|6185|6184.3|6182.5|221
1687322100000|2023-06-21 04:35:00|6185.3|6183.5|6185.7|6183.9|6186.9|6185.1|6185|6183.2|139
1687322400000|2023-06-21 04:40:00|6185.8|6184|6186.3|6184.5|6187.2|6185.4|6185.4|6183.6|153
1687322700000|2023-06-21 04:45:00|6186.2|6184.4|6183.4|6181.6|6186.3|6184.5|6182.8|6181|118
1687323000000|2023-06-21 04:50:00|6183.3|6181.5|6183.8|6182|6184.9|6183.1|6183.2|6181.4|129
1687323300000|2023-06-21 04:55:00|6183.9|6182.1|6184.2|6182.4|6184.9|6183.1|6183|6181.2|186
1687323600000|2023-06-21 05:00:00|6184.3|6182.5|6184.7|6182.9|6186.7|6184.9|6184.3|6182.5|194
1687323900000|2023-06-21 05:05:00|6184.8|6183|6182.4|6180.6|6185|6183.2|6181.6|6179.8|240
1687324200000|2023-06-21 05:10:00|6182.5|6180.7|6185.7|6183.9|6186.2|6184.4|6181.7|6179.9|182
1687324500000|2023-06-21 05:15:00|6185.6|6183.8|6184.2|6182.4|6187.3|6185.5|6184.2|6182.4|172
1687324800000|2023-06-21 05:20:00|6184.3|6182.5|6181.5|6179.7|6184.4|6182.6|6180.2|6178.3|142
1687325100000|2023-06-21 05:25:00|6181|6179.2|6180.8|6179|6182.6|6180.4|6180.4|6178.6|175
1687325400000|2023-06-21 05:30:00|6180.7|6178.9|6178.8|6177|6180.8|6179|6177.7|6175.9|227
1687325700000|2023-06-21 05:35:00|6178.9|6177.1|6179.3|6177.5|6180|6177.9|6177.7|6175.9|194
1687326000000|2023-06-21 05:40:00|6179.4|6177.6|6179.1|6176.1|6181.4|6179.6|6177.8|6175.8|230
1687326300000|2023-06-21 05:45:00|6179|6176|6180.5|6177.5|6180.5|6177.9|6176.5|6173.5|188
1687326600000|2023-06-21 05:50:00|6180.4|6177.4|6178.5|6176.7|6180.5|6177.5|6176.5|6174.5|171
1687326900000|2023-06-21 05:55:00|6178.2|6176.4|6182.9|6179.9|6183|6181|6178.1|6176.3|297
1687327200000|2023-06-21 06:00:00|6183.2|6180.2|6178.1|6176.3|6185.3|6182.5|6178.1|6175.9|560
1687327500000|2023-06-21 06:05:00|6178|6176.2|6175.2|6173.4|6178.5|6176.2|6173|6170.2|474
1687327800000|2023-06-21 06:10:00|6175.4|6173.6|6176.1|6174.3|6176.7|6174.4|6172.3|6170.4|408
1687328100000|2023-06-21 06:15:00|6175.8|6174|6175.1|6173.3|6176.1|6174.3|6173.5|6171.3|327
1687328400000|2023-06-21 06:20:00|6175.2|6173.4|6174.2|6172.4|6175.6|6173.8|6172.5|6170.1|307
1687328700000|2023-06-21 06:25:00|6174.3|6172.5|6175.3|6173.5|6176.5|6174.7|6174.2|6172.4|302
1687329000000|2023-06-21 06:30:00|6175.4|6173.6|6173.7|6170.7|6177.1|6174.8|6170.6|6167.6|322
1687329300000|2023-06-21 06:35:00|6173.6|6170.6|6171.9|6168.9|6174.1|6171.7|6169.9|6167.9|249
1687329600000|2023-06-21 06:40:00|6171.3|6169.5|6170.6|6168.8|6175|6172.7|6168|6166.2|267
1687329900000|2023-06-21 06:45:00|6170.5|6168.7|6165.7|6163.9|6172.3|6169.8|6164.5|6162.1|329
1687330200000|2023-06-21 06:50:00|6165.6|6163.8|6164.9|6163.1|6166.5|6164.7|6164.9|6163.1|151
1687330500000|2023-06-21 06:55:00|6165|6163.2|6163.9|6162.1|6166.5|6164.7|6163.5|6161.2|174
1687330800000|2023-06-21 07:00:00|6163.8|6162|6159.6|6157.8|6164.2|6162.4|6158.5|6156.7|299
1687331100000|2023-06-21 07:05:00|6159.7|6157.9|6162|6160.2|6162.7|6160.9|6158|6156.2|280
1687331400000|2023-06-21 07:10:00|6162.4|6160.6|6161.9|6160.1|6165.1|6163.3|6159.8|6158|293
1687331700000|2023-06-21 07:15:00|6162|6160.2|6167.9|6166.1|6168.2|6166.4|6161.5|6159.1|252
1687332000000|2023-06-21 07:20:00|6168|6166.2|6169.7|6167.9|6170|6168.2|6166.4|6164.6|298
1687332300000|2023-06-21 07:25:00|6169.9|6168.1|6173.2|6171.4|6173.2|6171.4|6168.8|6167|286
1687332600000|2023-06-21 07:30:00|6173.3|6171.5|6174.5|6172.7|6176.5|6174.7|6172|6170.2|370
1687332900000|2023-06-21 07:35:00|6174.4|6172.6|6169.2|6167.4|6174.8|6173|6168.4|6166.6|289
1687333200000|2023-06-21 07:40:00|6169.1|6167.3|6170.4|6167.4|6170.5|6168.7|6168.4|6166.3|202
1687333500000|2023-06-21 07:45:00|6170.3|6167.3|6171.3|6168.3|6172.5|6170.7|6168.8|6167|234
1687333800000|2023-06-21 07:50:00|6170.7|6168.9|6166.4|6164.6|6171.1|6169.3|6165.8|6164|202
1687334100000|2023-06-21 07:55:00|6166.3|6164.5|6165.3|6163.5|6167.9|6166.1|6164.9|6163.1|224
1687334400000|2023-06-21 08:00:00|6165.5|6163.7|6165.8|6164|6168|6166.2|6163.9|6162.1|293
1687334700000|2023-06-21 08:05:00|6165.7|6163.9|6167|6165.2|6167.7|6165.9|6164.7|6162.9|295
1687335000000|2023-06-21 08:10:00|6166.9|6165.1|6164.8|6163|6168.4|6166.6|6164|6162.2|272
1687335300000|2023-06-21 08:15:00|6164.9|6163.1|6166.1|6164.3|6168.1|6166.3|6163.7|6161.9|261
1687335600000|2023-06-21 08:20:00|6166|6164.2|6168.3|6166.5|6168.5|6166.7|6165.3|6163.5|251
1687335900000|2023-06-21 08:25:00|6168.4|6166.6|6169.5|6167.7|6170|6168.2|6167.4|6165.6|208
1687336200000|2023-06-21 08:30:00|6169.4|6167.6|6172|6170.2|6174.1|6172.3|6169.1|6167.3|217
1687336500000|2023-06-21 08:35:00|6171.9|6170.1|6166.2|6164.4|6172.1|6170.3|6165.9|6164.1|262
1687336800000|2023-06-21 08:40:00|6166.1|6164.3|6164.3|6162.5|6168.5|6166.7|6164.2|6162.4|250
1687337100000|2023-06-21 08:45:00|6164.6|6162.8|6164.1|6162.3|6166|6164.2|6162.9|6161.1|194
1687337400000|2023-06-21 08:50:00|6164.2|6162.4|6163.6|6161.8|6165.9|6164.1|6163.4|6161.6|244
1687337700000|2023-06-21 08:55:00|6163.5|6161.7|6162.4|6160.6|6164.2|6162.4|6161.6|6159.8|213
1687338000000|2023-06-21 09:00:00|6162.5|6160.7|6159.8|6158|6165.2|6163.4|6159.8|6158|247
1687338300000|2023-06-21 09:05:00|6159.9|6158.1|6162.9|6161.1|6163.4|6161.6|6159.5|6157.7|232
1687338600000|2023-06-21 09:10:00|6163|6161.2|6158.9|6157.1|6163|6161.2|6158.8|6157|167
1687338900000|2023-06-21 09:15:00|6158.8|6157|6159.6|6157.8|6160.2|6158.4|6157.4|6155.6|201
1687339200000|2023-06-21 09:20:00|6159.4|6157.6|6164.6|6162.8|6164.7|6162.9|6159.4|6157.6|180
1687339500000|2023-06-21 09:25:00|6164.5|6162.7|6170.3|6168.5|6170.3|6168.5|6164.4|6162.6|229
1687339800000|2023-06-21 09:30:00|6170.4|6168.6|6172.3|6170.5|6173.6|6171.8|6169.8|6168|226
1687340100000|2023-06-21 09:35:00|6172.2|6170.4|6171.2|6169.4|6172.3|6170.5|6170|6168.2|214
1687340400000|2023-06-21 09:40:00|6171|6169.2|6167.9|6166.1|6171.2|6169.4|6167.4|6165.6|147
1687340700000|2023-06-21 09:45:00|6167.8|6166|6166.6|6164.8|6168.6|6166.8|6165.4|6163.6|188
1687341000000|2023-06-21 09:50:00|6166.5|6164.7|6170.1|6168.3|6170.5|6168.7|6165.5|6163.7|268
1687341300000|2023-06-21 09:55:00|6170|6168.2|6168.2|6166.4|6170.2|6168.4|6168.1|6166.3|237
1687341600000|2023-06-21 10:00:00|6168.1|6166.3|6172|6170.2|6173.2|6171.4|6167.6|6165.8|327
1687341900000|2023-06-21 10:05:00|6171.9|6170.1|6169.9|6168.1|6172.4|6170.6|6169.5|6167.7|233
1687342200000|2023-06-21 10:10:00|6170|6168.2|6171.8|6170|6172.2|6170.4|6169.2|6167.4|208
1687342500000|2023-06-21 10:15:00|6172|6170.2|6172|6170.2|6173.6|6171.8|6171.1|6169.3|212
1687342800000|2023-06-21 10:20:00|6171.9|6170.1|6173.4|6171.6|6174.7|6172.9|6170.7|6168.9|227
1687343100000|2023-06-21 10:25:00|6173.3|6171.5|6175.2|6173.4|6175.2|6173.4|6173.1|6171.3|188
1687343400000|2023-06-21 10:30:00|6175.3|6173.5|6178.1|6176.3|6178.1|6176.3|6175.3|6173.5|186
1687343700000|2023-06-21 10:35:00|6178|6176.2|6176.1|6174.3|6178.5|6176.7|6175.9|6174.1|199
1687344000000|2023-06-21 10:40:00|6176.2|6174.4|6173.5|6171.7|6176.3|6174.5|6172.9|6171.1|189
1687344300000|2023-06-21 10:45:00|6173.4|6171.6|6172.4|6170.6|6173.9|6172.1|6170.5|6168.7|199
1687344600000|2023-06-21 10:50:00|6172.5|6170.7|6171.7|6169.9|6172.9|6171.1|6171.6|6169.6|166
1687344900000|2023-06-21 10:55:00|6171.8|6170|6170.1|6168.3|6172.5|6170.2|6169.7|6167.1|158
1687345200000|2023-06-21 11:00:00|6170|6168.2|6170.3|6168.5|6171.7|6169.9|6169.5|6167.1|267
1687345500000|2023-06-21 11:05:00|6170.2|6168.4|6170.4|6168.6|6170.8|6169|6168.4|6166.6|209
1687345800000|2023-06-21 11:10:00|6170.3|6168.5|6169.6|6167.8|6172.1|6170.3|6169.4|6167.6|152
1687346100000|2023-06-21 11:15:00|6169.7|6167.9|6170.5|6168.7|6171|6169.2|6168.6|6166.8|188
1687346400000|2023-06-21 11:20:00|6170.6|6168.8|6172.4|6170.6|6172.5|6170.7|6170.1|6168.3|156
1687346700000|2023-06-21 11:25:00|6172.3|6170.5|6171.8|6170|6173.3|6171.5|6171.5|6169.7|172
1687347000000|2023-06-21 11:30:00|6171.7|6169.9|6170.7|6168.9|6172|6170.2|6170.5|6168.7|216
1687347300000|2023-06-21 11:35:00|6170.9|6169.1|6172.4|6170.6|6174.5|6172.7|6170.9|6169.1|214
1687347600000|2023-06-21 11:40:00|6172.5|6170.7|6174.9|6173.1|6174.9|6173.1|6171.7|6169.9|255
1687347900000|2023-06-21 11:45:00|6174.8|6173|6172.1|6170.3|6175.5|6173.7|6171.8|6170|201
1687348200000|2023-06-21 11:50:00|6172|6170.2|6175.9|6174.1|6175.9|6174.1|6172|6170.2|184
1687348500000|2023-06-21 11:55:00|6175.8|6174|6172.4|6170.6|6177.5|6175.7|6171.8|6170|240
1687348800000|2023-06-21 12:00:00|6172.3|6170.5|6171.1|6169.3|6172.3|6170.5|6169.9|6168.1|242
1687349100000|2023-06-21 12:05:00|6171.2|6169.4|6173.4|6171.6|6174.7|6172.9|6171|6169.2|196
1687349400000|2023-06-21 12:10:00|6173.5|6171.7|6171.1|6169.3|6173.7|6171.7|6170.9|6169.1|249
1687349700000|2023-06-21 12:15:00|6171.2|6169.4|6169.4|6167.6|6172.1|6170.3|6169.3|6167.5|237
1687350000000|2023-06-21 12:20:00|6169.1|6167.3|6164.6|6162.8|6169.1|6167.3|6162.4|6160.6|367
1687350300000|2023-06-21 12:25:00|6164.4|6162.6|6163.9|6162.1|6165.9|6164.1|6162.6|6160.8|257
1687350600000|2023-06-21 12:30:00|6164|6162.2|6162.4|6160.6|6174.1|6171.1|6160.7|6158.9|543
1687350900000|2023-06-21 12:35:00|6162.3|6160.5|6164.4|6162.6|6164.9|6163.1|6160.5|6158.7|420
1687351200000|2023-06-21 12:40:00|6164.6|6162.8|6166.9|6165.1|6168.3|6166.5|6163.7|6161.9|419
1687351500000|2023-06-21 12:45:00|6167|6165.2|6168.6|6166.8|6170.3|6168.5|6164.9|6163.1|349
1687351800000|2023-06-21 12:50:00|6168.5|6166.7|6170.2|6168.4|6170.5|6168.7|6167.8|6166|285
1687352100000|2023-06-21 12:55:00|6170.1|6168.3|6171.7|6169.9|6174.9|6173.1|6170.1|6168.3|283
1687352400000|2023-06-21 13:00:00|6171.6|6169.8|6167.3|6165.5|6172|6170.2|6167.2|6165.4|262
1687352700000|2023-06-21 13:05:00|6167.4|6165.6|6165.8|6164|6168.2|6166.4|6165.4|6163.6|271
1687353000000|2023-06-21 13:10:00|6165.7|6163.9|6164.2|6162.4|6166.1|6164.3|6163.4|6161.6|313
1687353300000|2023-06-21 13:15:00|6164.3|6162.5|6166.9|6165.1|6167.5|6165.7|6163.7|6161.9|289
1687353600000|2023-06-21 13:20:00|6167|6165.2|6166.5|6164.7|6169.3|6167.5|6165.5|6163.7|239
1687353900000|2023-06-21 13:25:00|6166.6|6164.8|6167.9|6166.1|6171.3|6169.5|6166.6|6164.8|230
1687354200000|2023-06-21 13:30:00|6167.8|6166|6165.9|6164.1|6167.9|6166.1|6163.7|6161.9|427
1687354500000|2023-06-21 13:35:00|6166|6164.2|6158.9|6157.1|6167.3|6165.5|6157.7|6155.9|413
1687354800000|2023-06-21 13:40:00|6158.5|6156.7|6161.8|6160|6162.9|6161.1|6157|6155.2|482
1687355100000|2023-06-21 13:45:00|6161.7|6159.9|6166.8|6165|6168.5|6166.7|6159.4|6157.6|465
1687355400000|2023-06-21 13:50:00|6166.7|6164.9|6169.3|6167.5|6169.8|6168|6164.3|6162.5|427
1687355700000|2023-06-21 13:55:00|6169.2|6167.4|6172.8|6171|6174.6|6172.8|6169.2|6167.4|366
1687356000000|2023-06-21 14:00:00|6172.9|6171.1|6170.9|6169.1|6173.5|6171.6|6169.8|6168|335
1687356300000|2023-06-21 14:05:00|6171.2|6169.4|6171.2|6169.4|6174.5|6172.7|6168.9|6167.1|381
1687356600000|2023-06-21 14:10:00|6171.1|6169.3|6177.9|6176.1|6178.9|6177.1|6170.8|6169|337
1687356900000|2023-06-21 14:15:00|6177.8|6176|6179.7|6177.9|6182.3|6180.5|6176.9|6175.1|345
1687357200000|2023-06-21 14:20:00|6179.8|6178|6181.4|6179.6|6185|6183.2|6178.8|6177|412
1687357500000|2023-06-21 14:25:00|6181.3|6179.5|6191.3|6189.5|6191.3|6189.5|6179.4|6177.6|437
1687357800000|2023-06-21 14:30:00|6191.4|6189.6|6188.6|6186.8|6193.7|6191.9|6186.6|6184.8|513
1687358100000|2023-06-21 14:35:00|6188.5|6186.7|6190.9|6189.1|6194.4|6192.6|6188.5|6186.7|456
1687358400000|2023-06-21 14:40:00|6191.2|6189.4|6193.1|6191.3|6198.4|6196.6|6190.4|6188.6|468
1687358700000|2023-06-21 14:45:00|6193.2|6191.4|6192.7|6190.9|6193.4|6191.6|6188.7|6186.9|436
1687359000000|2023-06-21 14:50:00|6192.5|6190.7|6189.3|6187.5|6192.8|6191|6187.7|6185.9|403
1687359300000|2023-06-21 14:55:00|6189.4|6187.6|6187.7|6185.9|6191|6189.2|6187.3|6185.5|365
1687359600000|2023-06-21 15:00:00|6187.8|6186|6185.4|6183.6|6189.3|6187.5|6183.8|6182|412
1687359900000|2023-06-21 15:05:00|6185.7|6183.9|6179.9|6178.1|6187.2|6185.4|6178.9|6177.1|415
1687360200000|2023-06-21 15:10:00|6180.1|6178.3|6182.4|6180.6|6182.6|6180.8|6179|6177.2|357
1687360500000|2023-06-21 15:15:00|6182.5|6180.7|6185|6183.2|6186.8|6185|6182.3|6180.5|312
1687360800000|2023-06-21 15:20:00|6185.1|6183.3|6186|6184.2|6190|6188.2|6184.7|6182.9|317
1687361100000|2023-06-21 15:25:00|6186.1|6184.3|6187.2|6185.4|6189.2|6187.4|6185.2|6183.4|247
1687361400000|2023-06-21 15:30:00|6187|6185.2|6188.9|6187.1|6189.4|6187.6|6186.8|6185|240
1687361700000|2023-06-21 15:35:00|6189|6187.2|6192.4|6190.6|6194|6192.2|6188.4|6186.6|233
1687362000000|2023-06-21 15:40:00|6192.3|6190.5|6189.4|6187.6|6193.5|6191.7|6189.3|6187.5|231
1687362300000|2023-06-21 15:45:00|6189.3|6187.5|6188.4|6186.6|6190.4|6188.6|6188.3|6186.5|241
1687362600000|2023-06-21 15:50:00|6188.5|6186.7|6187.1|6185.3|6189.7|6187.9|6186.3|6184.5|205
1687362900000|2023-06-21 15:55:00|6187.2|6185.4|6188.4|6186.6|6190.6|6188.8|6187.2|6185.4|254
1687363200000|2023-06-21 16:00:00|6188|6186.2|6189.2|6187.4|6190|6188.2|6187.1|6185.3|234
1687363500000|2023-06-21 16:05:00|6189.7|6187.9|6190.4|6188.6|6192.9|6191.1|6189.3|6187.5|242
1687363800000|2023-06-21 16:10:00|6190.5|6188.7|6191.3|6189.5|6191.3|6189.5|6188.7|6186.9|167
1687364100000|2023-06-21 16:15:00|6191.2|6189.4|6193.9|6192.1|6195.4|6193.6|6190.8|6189|212
1687364400000|2023-06-21 16:20:00|6193.7|6191.9|6201.7|6199.9|6201.7|6199.9|6193.5|6191.7|250
1687364700000|2023-06-21 16:25:00|6201.6|6199.8|6199.6|6197.8|6202.4|6200.6|6198.8|6197|176
1687365000000|2023-06-21 16:30:00|6199.8|6198|6198.9|6197.1|6202.2|6200.4|6198.8|6197|238
1687365300000|2023-06-21 16:35:00|6199|6197.2|6200.3|6198.5|6200.6|6198.8|6198.9|6197.1|209
1687365600000|2023-06-21 16:40:00|6200.2|6198.4|6202.1|6200.3|6202.8|6201|6199|6197.2|190
1687365900000|2023-06-21 16:45:00|6202.2|6200.4|6200.9|6199.1|6202.3|6200.5|6199.9|6198.1|217
1687366200000|2023-06-21 16:50:00|6200.8|6199|6200.8|6199|6203.5|6201.7|6200.8|6199|220
1687366500000|2023-06-21 16:55:00|6200.9|6199.1|6202.3|6200.5|6203.3|6201.5|6200.4|6198.5|167
1687366800000|2023-06-21 17:00:00|6202|6200.2|6201.2|6199.4|6202|6200.2|6199|6197.2|260
1687367100000|2023-06-21 17:05:00|6201.1|6199.3|6202.7|6200.9|6203.3|6201.5|6198.9|6197.1|214
1687367400000|2023-06-21 17:10:00|6202.8|6201|6202.3|6200.5|6203.4|6201.6|6202.1|6200.3|172
1687367700000|2023-06-21 17:15:00|6202.4|6200.6|6204.4|6202.6|6205.2|6203.4|6202.4|6200.6|159
1687368000000|2023-06-21 17:20:00|6204.3|6202.5|6201.3|6199.5|6204.4|6202.6|6201.1|6199.3|172
1687368300000|2023-06-21 17:25:00|6201.4|6199.6|6202.8|6201|6203.5|6201.7|6201.1|6199.3|197
1687368600000|2023-06-21 17:30:00|6202.9|6201.1|6204.4|6202.6|6205.4|6203.6|6202.8|6201|214
1687368900000|2023-06-21 17:35:00|6204.5|6202.7|6203.3|6201.5|6204.5|6202.7|6201.3|6199.5|160
1687369200000|2023-06-21 17:40:00|6203.2|6201.4|6204.3|6202.5|6205.2|6203.4|6202.7|6200.9|177
1687369500000|2023-06-21 17:45:00|6204.2|6202.4|6206.6|6204.8|6208.2|6206.4|6203.9|6202.1|223
1687369800000|2023-06-21 17:50:00|6206.5|6204.7|6206.6|6204.8|6207.9|6206.1|6206.4|6204.6|196
1687370100000|2023-06-21 17:55:00|6206.7|6204.9|6206.6|6204.8|6207.6|6205.8|6205.6|6203.8|167
1687370400000|2023-06-21 18:00:00|6206.7|6204.9|6206.8|6205|6208.9|6207.1|6206.1|6204.3|247
1687370700000|2023-06-21 18:05:00|6206.7|6204.9|6210.1|6208.3|6210.8|6209|6206.2|6204.4|239
1687371000000|2023-06-21 18:10:00|6210|6208.2|6213.5|6211.7|6213.9|6212.1|6209.5|6207.7|220
1687371300000|2023-06-21 18:15:00|6213.6|6211.8|6214.5|6212.7|6215|6213.2|6213.1|6211.3|189
1687371600000|2023-06-21 18:20:00|6214.6|6212.8|6215.5|6213.7|6215.9|6214.1|6213.6|6211.8|181
1687371900000|2023-06-21 18:25:00|6215.4|6213.6|6217.4|6215.6|6217.6|6215.8|6215.2|6213.4|199
1687372200000|2023-06-21 18:30:00|6217.5|6215.7|6216|6214.2|6218.7|6216.9|6215.8|6214|237
1687372500000|2023-06-21 18:35:00|6216.1|6214.3|6215.1|6213.3|6216.3|6214.5|6214.8|6213|171
1687372800000|2023-06-21 18:40:00|6215|6213.2|6215.9|6214.1|6216.3|6214.5|6214.6|6212.8|154
1687373100000|2023-06-21 18:45:00|6216.1|6214.3|6214.9|6213.1|6216.4|6214.6|6214.3|6212.5|170
1687373400000|2023-06-21 18:50:00|6214.8|6213|6214.6|6212.8|6216.2|6214.4|6214.3|6212.5|197
1687373700000|2023-06-21 18:55:00|6214.7|6212.9|6212|6209|6214.9|6213.1|6212|6209|204
1687374000000|2023-06-21 19:00:00|6212.2|6209.2|6208.9|6207.1|6212.2|6209.2|6205.5|6203.7|279
1687374300000|2023-06-21 19:05:00|6209|6207.2|6210|6208.2|6211.4|6209.1|6208.7|6206.6|199
1687374600000|2023-06-21 19:10:00|6210.1|6208.3|6210.2|6208.4|6210.4|6208.6|6208.7|6206.9|160
1687374900000|2023-06-21 19:15:00|6210.1|6208.3|6211|6209.2|6211.6|6209.8|6210.1|6208.3|149
1687375200000|2023-06-21 19:20:00|6211.1|6209.3|6208.7|6206.9|6211.3|6209.5|6208.7|6206.9|144
1687375500000|2023-06-21 19:25:00|6208.8|6207|6208.5|6206.7|6210.3|6208.5|6208|6206.2|151
1687375800000|2023-06-21 19:30:00|6208.7|6206.9|6209.6|6207.8|6210|6208.2|6208.4|6206.6|199
1687376100000|2023-06-21 19:35:00|6209.7|6207.9|6209|6207.2|6209.9|6208.1|6208.5|6206.7|161
1687376400000|2023-06-21 19:40:00|6209.1|6207.3|6209.1|6207.3|6209.8|6208|6208.5|6206.7|176
1687376700000|2023-06-21 19:45:00|6209|6207.2|6208.9|6207.1|6209.7|6207.9|6208.5|6206.7|148
1687377000000|2023-06-21 19:50:00|6208.8|6207|6208.9|6207.1|6209.7|6207.9|6208.7|6206.9|163
1687377300000|2023-06-21 19:55:00|6208.8|6207|6209.5|6207.7|6209.9|6208.1|6208.5|6206.7|158
1687377600000|2023-06-21 20:00:00|6209.6|6207.8|6208.9|6207.1|6210.7|6208.9|6208.5|6206.1|126
1687377900000|2023-06-21 20:05:00|6208.8|6207|6207.9|6206.1|6209.1|6207.1|6207.5|6205.1|140
1687378200000|2023-06-21 20:10:00|6207.8|6206|6208.3|6206.5|6208.3|6206.5|6207.7|6205.9|117
1687378500000|2023-06-21 20:15:00|6208.2|6206.4|6207.9|6206.1|6208.9|6207.1|6207.9|6206.1|193
1687378800000|2023-06-21 20:20:00|6207.8|6206|6209.1|6206.1|6209.2|6206.9|6207.8|6205.9|204
1687379100000|2023-06-21 20:25:00|6209|6206|6207.8|6206|6209.2|6206.7|6207.5|6205.1|189
1687379400000|2023-06-21 20:30:00|6207.9|6206.1|6207.2|6205.4|6208.2|6206.3|6207|6205|155
1687379700000|2023-06-21 20:35:00|6207.1|6205.3|6204.8|6203|6207.2|6205.4|6204.3|6202|130
1687380000000|2023-06-21 20:40:00|6204.9|6203.1|6204.2|6202.4|6204.9|6203.1|6203.9|6202.1|118
1687380300000|2023-06-21 20:45:00|6204.1|6202.3|6204.5|6201.5|6205.5|6202.8|6204.1|6201.5|59
1687380600000|2023-06-21 20:50:00|6204.6|6201.6|6206.7|6203.7|6206.7|6203.7|6203.8|6201.4|91
1687380900000|2023-06-21 20:55:00|6207.6|6202.8|6204.9|6200.1|6207.6|6202.8|6203.9|6199.1|101
1687381200000|2023-06-21 21:00:00|6209.7|6203.9|6210.2|6204.4|6212.7|6206.9|6209.7|6203.9|31
1687381500000|2023-06-21 21:05:00|6210.6|6204.8|6207.2|6201.4|6211|6205.2|6205.9|6200.1|37
1687381800000|2023-06-21 21:10:00|6206.8|6201|6211.3|6205.5|6211.5|6205.7|6206.4|6200.6|40
1687382100000|2023-06-21 21:15:00|6209.3|6203.5|6210.3|6204.5|6211.7|6205.9|6208.5|6202.7|55
1687382400000|2023-06-21 21:20:00|6209.8|6204|6209.3|6203.5|6211.5|6205.7|6208.2|6202.4|83
1687382700000|2023-06-21 21:25:00|6209.2|6203.4|6206.8|6201|6210.5|6204.7|6206.5|6200.7|58
1687383000000|2023-06-21 21:30:00|6206.9|6201.1|6206.8|6201|6208|6202.2|6206.1|6200.3|57
1687383300000|2023-06-21 21:35:00|6206.9|6201.1|6206.4|6200.6|6207.6|6201.8|6206.1|6200.3|53
1687383600000|2023-06-21 21:40:00|6206.3|6200.5|6206.8|6201|6206.9|6201.1|6204.8|6200|34
1687383900000|2023-06-21 21:45:00|6206.7|6200.9|6206.5|6200.7|6207.1|6201.3|6205.8|6200.2|163
1687384200000|2023-06-21 21:50:00|6205.8|6200.2|6206.2|6200.4|6206.8|6201|6205.7|6200.1|114
1687384500000|2023-06-21 21:55:00|6206.3|6200.5|6206.4|6200.6|6206.5|6200.7|6205.6|6200|54
1687384800000|2023-06-21 22:00:00|6206.3|6200.5|6207.2|6202.4|6207.4|6202.6|6205.9|6200.3|75
1687385100000|2023-06-21 22:05:00|6206.3|6203.3|6207.4|6204.4|6207.7|6204.7|6206.2|6203.2|26
1687385400000|2023-06-21 22:10:00|6207.3|6204.3|6207.6|6204.6|6208.4|6205.4|6207.2|6204.2|84
1687385700000|2023-06-21 22:15:00|6207.5|6204.5|6206.6|6203.6|6207.6|6204.6|6206.2|6203.2|207
1687386000000|2023-06-21 22:20:00|6206.7|6203.7|6206.3|6203.3|6206.7|6203.7|6205.6|6202.6|358
1687386300000|2023-06-21 22:25:00|6206.4|6203.4|6206.2|6203.2|6207.3|6204.3|6206.2|6203.2|177
1687386600000|2023-06-21 22:30:00|6206.3|6203.3|6207.9|6204.9|6208|6205|6206.1|6203.1|101
1687386900000|2023-06-21 22:35:00|6207.8|6204.8|6208.6|6205.6|6209|6206|6207.8|6204.8|74
1687387200000|2023-06-21 22:40:00|6208.5|6205.5|6207.8|6204.8|6208.6|6205.6|6207.4|6204.4|78
1687387500000|2023-06-21 22:45:00|6207.9|6204.9|6206.6|6203.6|6208.3|6205.3|6206.5|6203.5|97
1687387800000|2023-06-21 22:50:00|6206.5|6203.5|6206.9|6203.9|6207|6204|6206.5|6203.5|97
1687388100000|2023-06-21 22:55:00|6207|6204|6207.9|6204.9|6208|6205|6206.8|6203.8|63
1687388400000|2023-06-21 23:00:00|6207.8|6204.8|6208|6205|6209.3|6206.3|6207.4|6204.4|115
1687388700000|2023-06-21 23:05:00|6208.1|6205.1|6210.4|6207.4|6210.6|6207.6|6208.1|6205.1|138
1687389000000|2023-06-21 23:10:00|6210.5|6207.5|6210.1|6207.1|6210.6|6207.6|6209.4|6206.4|99
1687389300000|2023-06-21 23:15:00|6210.2|6207.2|6210.4|6207.4|6211|6208|6209.9|6206.9|87
1687389600000|2023-06-21 23:20:00|6210.5|6207.5|6211.9|6208.9|6212|6209|6210.4|6207.4|40
1687389900000|2023-06-21 23:25:00|6212|6209|6210.3|6207.3|6212|6209|6210.2|6207.2|33
1687390200000|2023-06-21 23:30:00|6210.4|6207.4|6209.6|6206.6|6210.4|6207.4|6209.6|6206.6|33
1687390500000|2023-06-21 23:35:00|6208.8|6205.8|6209.1|6206.1|6209.6|6206.6|6208.3|6205.3|57
1687390800000|2023-06-21 23:40:00|6209.2|6206.2|6210.4|6207.4|6210.5|6207.5|6209.2|6206.2|73
1687391100000|2023-06-21 23:45:00|6210.5|6207.5|6210.4|6207.4|6210.5|6207.5|6209.8|6206.8|106
1687391400000|2023-06-21 23:50:00|6210.5|6207.5|6209.8|6206.8|6210.9|6207.9|6208.8|6205.8|140
1687391700000|2023-06-21 23:55:00|6209.9|6206.9|6207.8|6204.8|6209.9|6206.9|6207.6|6204.6|97
1687392000000|2023-06-22 00:00:00|6207.7|6204.7|6209.3|6207.5|6209.6|6207.8|6205.9|6204.1|275
1687392300000|2023-06-22 00:05:00|6209.4|6207.6|6207.6|6205.8|6209.7|6207.9|6207.1|6205.3|193
1687392600000|2023-06-22 00:10:00|6207.5|6205.7|6208.1|6206.3|6208.1|6206.3|6205.6|6203.8|149
1687392900000|2023-06-22 00:15:00|6208|6206.2|6210.5|6208.7|6210.8|6209|6208|6205.9|196
1687393200000|2023-06-22 00:20:00|6210.6|6208.8|6210.8|6209|6211.8|6210|6209.7|6207.9|146
1687393500000|2023-06-22 00:25:00|6210.9|6209.1|6212.4|6210.6|6212.9|6210.6|6209.6|6207.8|197
1687393800000|2023-06-22 00:30:00|6212.3|6210.5|6213.7|6210.7|6214.1|6211.8|6211.8|6210|205
1687394100000|2023-06-22 00:35:00|6213|6211.2|6210.7|6207.7|6213.9|6211.6|6210.4|6207.4|241
1687394400000|2023-06-22 00:40:00|6210.6|6207.6|6210.9|6209.1|6211.1|6209.3|6209.6|6207.4|193
1687394700000|2023-06-22 00:45:00|6210.8|6209|6210.3|6207.3|6212|6209.5|6209.6|6207.1|250
1687395000000|2023-06-22 00:50:00|6210.4|6207.4|6209.9|6208.1|6210.9|6208.6|6208.6|6206|289
1687395300000|2023-06-22 00:55:00|6209.7|6207.9|6209.3|6207.5|6210.2|6208.3|6208.1|6206.3|231
1687395600000|2023-06-22 01:00:00|6209.4|6207.6|6210.5|6208.7|6211|6209.2|6207.9|6206.1|219
1687395900000|2023-06-22 01:05:00|6210.6|6208.8|6213.2|6211.4|6214.3|6211.8|6209.5|6207.7|306
1687396200000|2023-06-22 01:10:00|6213.3|6211.5|6213.2|6211.4|6214.3|6212.5|6212.2|6210.4|177
1687396500000|2023-06-22 01:15:00|6213.3|6211.5|6217.1|6215.3|6217.2|6215.4|6213|6211.2|188
1687396800000|2023-06-22 01:20:00|6217.2|6215.4|6216.2|6214.4|6217.3|6215.5|6214.8|6213|207
1687397100000|2023-06-22 01:25:00|6216.1|6214.3|6214.1|6212.3|6216.7|6214.9|6214|6212.2|213
1687397400000|2023-06-22 01:30:00|6214|6212.2|6214.6|6212.8|6215.2|6213.4|6212.9|6211.1|217
1687397700000|2023-06-22 01:35:00|6214.7|6212.9|6216.5|6214.7|6216.5|6214.7|6214.3|6212.5|151
1687398000000|2023-06-22 01:40:00|6216.6|6214.8|6217.8|6216|6218.4|6216.6|6216.6|6214.8|227
1687398300000|2023-06-22 01:45:00|6217.9|6216.1|6218.1|6216.3|6218.5|6216.7|6215.6|6213.8|173
1687398600000|2023-06-22 01:50:00|6218.2|6216.4|6220|6218.2|6221|6218.9|6217.7|6215.9|180
1687398900000|2023-06-22 01:55:00|6220.1|6218.3|6218.9|6217.1|6220.3|6218.5|6217.9|6216.1|185
1687399200000|2023-06-22 02:00:00|6218.8|6217|6218|6216.2|6219.4|6217.6|6217.3|6215.5|169
1687399500000|2023-06-22 02:05:00|6217.9|6216.1|6214.5|6212.7|6217.9|6216.1|6214.2|6212.4|186
1687399800000|2023-06-22 02:10:00|6214.6|6212.8|6210.5|6208.7|6214.9|6213.1|6209.4|6207.6|261
1687400100000|2023-06-22 02:15:00|6210.7|6208.9|6212.3|6210.5|6213.1|6211|6210.3|6208.2|171
1687400400000|2023-06-22 02:20:00|6212.4|6210.6|6210.3|6208.5|6213.9|6211.4|6210.2|6208|218
1687400700000|2023-06-22 02:25:00|6210.2|6208.4|6212.5|6210.7|6212.5|6210.7|6209.5|6207.7|115
1687401000000|2023-06-22 02:30:00|6212.1|6210.3|6213.1|6211.3|6213.1|6211.3|6211.9|6210.1|82
1687401300000|2023-06-22 02:35:00|6213.2|6211.4|6213.2|6211.4|6215|6213.2|6213.1|6211.2|159
1687401600000|2023-06-22 02:40:00|6213.3|6211.5|6213.2|6211.4|6213.3|6211.5|6211.9|6209.6|176
1687401900000|2023-06-22 02:45:00|6213.1|6211.3|6213|6211.2|6213.3|6211.5|6212.2|6210.4|124
1687402200000|2023-06-22 02:50:00|6213.1|6211.3|6210.1|6208.3|6214.4|6212.2|6210|6207.5|268
1687402500000|2023-06-22 02:55:00|6210|6208.2|6211|6209.2|6211.2|6209.3|6209.2|6207.4|130
1687402800000|2023-06-22 03:00:00|6211.2|6209.4|6215.2|6213.4|6215.4|6213.6|6210.9|6208.9|213
1687403100000|2023-06-22 03:05:00|6215.3|6213.5|6215.6|6213.8|6215.8|6214|6213|6211.2|152
1687403400000|2023-06-22 03:10:00|6215.5|6213.7|6211.7|6209.9|6216.3|6214.5|6211.7|6209.9|194
1687403700000|2023-06-22 03:15:00|6211.8|6210|6209.3|6207.5|6211.8|6210|6208.7|6206.9|172
1687404000000|2023-06-22 03:20:00|6209.2|6207.4|6207.4|6205.6|6209.7|6207.9|6207.3|6205.5|168
1687404300000|2023-06-22 03:25:00|6207.3|6205.5|6207.5|6205.7|6207.7|6205.9|6205.9|6204.1|101
1687404600000|2023-06-22 03:30:00|6207.6|6205.8|6208.6|6205.6|6208.7|6206.1|6206.5|6204.7|81
1687404900000|2023-06-22 03:35:00|6207.8|6206|6207.2|6205.4|6208.6|6206.3|6206.8|6205|149
1687405200000|2023-06-22 03:40:00|6207.3|6205.5|6206.9|6205.1|6207.5|6205.7|6206.6|6204.8|138
1687405500000|2023-06-22 03:45:00|6206.8|6205|6206.9|6205.1|6207.1|6205.3|6205.3|6203.5|107
1687405800000|2023-06-22 03:50:00|6206.8|6205|6207.3|6205.5|6207.5|6205.7|6206.5|6204.7|108
1687406100000|2023-06-22 03:55:00|6207.2|6205.4|6207.7|6205.9|6208.1|6206.3|6206.1|6204.3|164
1687406400000|2023-06-22 04:00:00|6207.6|6205.8|6208.7|6205.7|6209.4|6207.6|6207.6|6205.5|158
1687406700000|2023-06-22 04:05:00|6208.6|6205.6|6206.9|6203.9|6209.4|6207|6205.4|6203.6|129
1687407000000|2023-06-22 04:10:00|6206.5|6203.5|6207|6204|6207|6204.7|6205.1|6203.3|95
1687407300000|2023-06-22 04:15:00|6206.9|6203.9|6204.7|6202.9|6206.9|6204.4|6203.7|6201.9|213
1687407600000|2023-06-22 04:20:00|6204.8|6203|6202.7|6200.9|6204.8|6203|6202.5|6200.7|197
1687407900000|2023-06-22 04:25:00|6202.8|6201|6199.7|6197.9|6202.8|6201|6198.8|6197|183
1687408200000|2023-06-22 04:30:00|6199.6|6197.8|6198.1|6196.3|6200.7|6198.9|6197.7|6195.9|206
1687408500000|2023-06-22 04:35:00|6198|6196.2|6197.2|6195.4|6198.7|6196.9|6196.6|6194.8|259
1687408800000|2023-06-22 04:40:00|6197.3|6195.5|6198|6196.2|6198.4|6196.6|6196.6|6194.8|199
1687409100000|2023-06-22 04:45:00|6198.1|6196.3|6197.3|6195.5|6198.7|6196.9|6196.8|6195|167
1687409400000|2023-06-22 04:50:00|6197.4|6195.6|6195.8|6194|6197.4|6195.6|6195.3|6193.5|188
1687409700000|2023-06-22 04:55:00|6195.7|6193.9|6190.9|6189.1|6195.7|6193.9|6190.7|6188.9|219
1687410000000|2023-06-22 05:00:00|6191.1|6189.3|6190.3|6188.5|6192.9|6191.1|6189.4|6187.6|248
1687410300000|2023-06-22 05:05:00|6190.2|6188.4|6191|6189.2|6192|6190.2|6190.2|6188.4|185
1687410600000|2023-06-22 05:10:00|6190.9|6189.1|6191.5|6189.7|6191.7|6189.9|6189.9|6188.1|242
1687410900000|2023-06-22 05:15:00|6191.2|6189.4|6190.6|6188.8|6192.1|6190.3|6188|6186.2|294
1687411200000|2023-06-22 05:20:00|6190.7|6188.9|6191.3|6189.5|6193.5|6191.7|6190.3|6188.5|183
1687411500000|2023-06-22 05:25:00|6191.2|6189.4|6193.3|6191.5|6193.7|6191.9|6190.5|6188.7|129
1687411800000|2023-06-22 05:30:00|6193.2|6191.4|6190.2|6188.4|6193.7|6191.9|6190|6188.2|205
1687412100000|2023-06-22 05:35:00|6190.1|6188.3|6191.5|6189.7|6192.9|6191.1|6189.5|6187.7|242
1687412400000|2023-06-22 05:40:00|6191.6|6189.8|6188.9|6187.1|6192|6190.2|6188|6186.2|221
1687412700000|2023-06-22 05:45:00|6188.8|6187|6190.5|6188.7|6192.3|6190.5|6188.8|6187|291
1687413000000|2023-06-22 05:50:00|6190.4|6188.6|6192.6|6190.8|6193|6191.2|6189.8|6188|200
1687413300000|2023-06-22 05:55:00|6192.7|6190.9|6190.9|6189.1|6192.7|6190.9|6189.9|6187.8|232
1687413600000|2023-06-22 06:00:00|6190.8|6189|6189.9|6188.1|6192.4|6190.6|6189.9|6188.1|275
1687413900000|2023-06-22 06:05:00|6189.7|6187.9|6192.8|6191|6193.4|6191.6|6189.7|6187.9|277
1687414200000|2023-06-22 06:10:00|6192.9|6191.1|6189.4|6187.6|6193.7|6191.9|6187.8|6186|299
1687414500000|2023-06-22 06:15:00|6189.5|6187.7|6190.9|6189.1|6192|6190.2|6189.1|6187.3|273
1687414800000|2023-06-22 06:20:00|6190.8|6189|6189.7|6186.7|6191.1|6189.3|6187.8|6185.7|329
1687415100000|2023-06-22 06:25:00|6189.6|6186.6|6188.6|6186.8|6189.8|6188|6187.8|6186|258
1687415400000|2023-06-22 06:30:00|6188.7|6186.9|6191.7|6189.9|6192.5|6190.7|6188.7|6186.9|277
1687415700000|2023-06-22 06:35:00|6191.8|6190|6191.3|6189.5|6192.5|6190.7|6190.6|6188.6|239
1687416000000|2023-06-22 06:40:00|6191.2|6189.4|6192.8|6191|6193.6|6191.8|6191.2|6189.4|250
1687416300000|2023-06-22 06:45:00|6192.9|6191.1|6191|6189.2|6193.5|6191.7|6190.8|6189|198
1687416600000|2023-06-22 06:50:00|6190.8|6189|6190.1|6188.3|6191.9|6190.1|6188.3|6186.5|188
1687416900000|2023-06-22 06:55:00|6190|6188.2|6190|6188.2|6191|6189.2|6188.9|6187.1|201
1687417200000|2023-06-22 07:00:00|6190.1|6188.3|6192.4|6190.6|6192.6|6190.8|6188.5|6186.7|295
1687417500000|2023-06-22 07:05:00|6192.5|6190.7|6196.9|6195.1|6197.7|6195.9|6191.8|6190|329
1687417800000|2023-06-22 07:10:00|6197|6195.2|6198.8|6197|6198.9|6197.1|6196.7|6194.9|281
1687418100000|2023-06-22 07:15:00|6198.6|6196.8|6202.6|6200.8|6203.9|6202.1|6198.2|6196.4|307
1687418400000|2023-06-22 07:20:00|6202.7|6200.9|6201.7|6199.9|6203.2|6201.4|6198.2|6196.4|316
1687418700000|2023-06-22 07:25:00|6201.6|6199.8|6203.9|6202.1|6204|6202.2|6200.8|6199|269
1687419000000|2023-06-22 07:30:00|6204|6202.2|6202.9|6201.1|6206.2|6204.4|6200.9|6199.1|424
1687419300000|2023-06-22 07:35:00|6203|6201.2|6203.9|6202.1|6204.9|6203.1|6201.3|6199.5|354
1687419600000|2023-06-22 07:40:00|6203.7|6201.9|6209.5|6207.7|6210|6208.2|6203.2|6201.4|339
1687419900000|2023-06-22 07:45:00|6209.4|6207.6|6208.1|6206.3|6209.9|6208.1|6207.6|6205.8|242
1687420200000|2023-06-22 07:50:00|6208.5|6206.7|6207.7|6205.9|6210.2|6208.4|6206.8|6205|201
1687420500000|2023-06-22 07:55:00|6207.6|6205.8|6207.5|6205.7|6207.8|6206|6205.4|6203.6|181
1687420800000|2023-06-22 08:00:00|6207.4|6205.6|6215.2|6213.4|6215.2|6213.4|6207.4|6205.6|381
1687421100000|2023-06-22 08:05:00|6215.1|6213.3|6215.1|6213.3|6216.8|6215|6214.2|6212.4|292
1687421400000|2023-06-22 08:10:00|6215.2|6213.4|6216.6|6214.8|6217.7|6215.9|6214.3|6212.5|240
1687421700000|2023-06-22 08:15:00|6216.4|6214.6|6217.8|6216|6217.9|6216.1|6214.8|6213|283
1687422000000|2023-06-22 08:20:00|6217.7|6215.9|6213.7|6211.9|6218.1|6216.2|6212.8|6211|264
1687422300000|2023-06-22 08:25:00|6213.8|6212|6214.5|6212.7|6214.9|6213.1|6212.9|6211.1|251
1687422600000|2023-06-22 08:30:00|6214.4|6212.6|6210.6|6208.8|6214.8|6213|6210.1|6208.3|236
1687422900000|2023-06-22 08:35:00|6210.7|6208.9|6212|6210.2|6212.7|6210.9|6210.6|6208.8|258
1687423200000|2023-06-22 08:40:00|6212.1|6210.3|6207.6|6205.8|6212.1|6210.3|6207.4|6205.6|246
1687423500000|2023-06-22 08:45:00|6207.7|6205.9|6208.8|6207|6209.4|6207.6|6207.4|6205.6|241
1687423800000|2023-06-22 08:50:00|6208.7|6206.9|6207.7|6205.9|6208.8|6207|6206.7|6204.9|232
1687424100000|2023-06-22 08:55:00|6207.8|6206|6208.4|6206.6|6208.8|6207|6206.3|6204.5|169
1687424400000|2023-06-22 09:00:00|6208.5|6206.7|6212.4|6210.6|6213.7|6211.9|6208.4|6206.6|231
1687424700000|2023-06-22 09:05:00|6212.9|6211.1|6213.8|6212|6215|6213.2|6212.4|6210.6|208
1687425000000|2023-06-22 09:10:00|6213.9|6212.1|6215.1|6213.3|6215.6|6213.8|6213.4|6211.6|220
1687425300000|2023-06-22 09:15:00|6215|6213.2|6213|6211.2|6215.2|6213.4|6212|6210.2|160
1687425600000|2023-06-22 09:20:00|6212.9|6211.1|6212.6|6210.8|6212.9|6211.1|6210.4|6208.6|176
1687425900000|2023-06-22 09:25:00|6212.5|6210.7|6212.7|6210.9|6213.9|6212.1|6212.3|6210.5|187
1687426200000|2023-06-22 09:30:00|6212.6|6210.8|6214.9|6213.1|6214.9|6213.1|6212.5|6210.7|201
1687426500000|2023-06-22 09:35:00|6215|6213.2|6215.8|6214|6216.2|6214.4|6214.6|6212.8|207
1687426800000|2023-06-22 09:40:00|6215.9|6214.1|6215.6|6213.8|6216.1|6214.3|6215.1|6213.3|187
1687427100000|2023-06-22 09:45:00|6215.5|6213.7|6216.4|6214.6|6216.9|6215.1|6214.8|6213|193
1687427400000|2023-06-22 09:50:00|6216.3|6214.5|6216.5|6214.7|6217.6|6215.8|6216.3|6214.5|156
1687427700000|2023-06-22 09:55:00|6216.3|6214.5|6218.8|6217|6220.3|6218.5|6215.9|6214.1|188
1687428000000|2023-06-22 10:00:00|6218.6|6216.8|6221.7|6219.9|6221.7|6219.9|6218.4|6216.6|233
1687428300000|2023-06-22 10:05:00|6221.8|6220|6222.9|6221.1|6223.9|6222|6221.8|6220|163
1687428600000|2023-06-22 10:10:00|6223|6221.2|6220.9|6219.1|6223|6221.2|6217.5|6215.7|181
1687428900000|2023-06-22 10:15:00|6220.8|6219|6219.3|6217.5|6221.3|6219.5|6218.9|6217.1|185
1687429200000|2023-06-22 10:20:00|6219.2|6217.4|6219.8|6218|6219.8|6218|6217.6|6215.8|187
1687429500000|2023-06-22 10:25:00|6219.7|6217.9|6220.2|6218.4|6220.9|6219.1|6218.7|6216.9|214
1687429800000|2023-06-22 10:30:00|6220.1|6218.3|6217.9|6216.1|6220.1|6218.3|6217.6|6215.8|194
1687430100000|2023-06-22 10:35:00|6217.8|6216|6219|6217.2|6219.9|6218.1|6216.4|6214.6|172
1687430400000|2023-06-22 10:40:00|6218.9|6217.1|6218.7|6216.9|6219.2|6217.4|6217.6|6215.8|176
1687430700000|2023-06-22 10:45:00|6218.6|6216.8|6219.8|6218|6219.8|6218|6217.6|6215.8|207
1687431000000|2023-06-22 10:50:00|6219.7|6217.9|6220.4|6218.6|6222.1|6220.3|6219.3|6217.5|199
1687431300000|2023-06-22 10:55:00|6220.7|6218.9|6218.4|6215.4|6220.8|6219|6217.1|6214.5|194
1687431600000|2023-06-22 11:00:00|6218.5|6215.5|6214.8|6213|6221.3|6218.3|6211.7|6209.2|551
1687431900000|2023-06-22 11:05:00|6214.6|6212.8|6217.1|6215.3|6218.1|6216.3|6214.3|6212.5|420
1687432200000|2023-06-22 11:10:00|6217.2|6215.4|6216.9|6215.1|6218.4|6216.6|6214.6|6212.8|418
1687432500000|2023-06-22 11:15:00|6216.7|6214.9|6220.8|6219|6220.8|6219|6215.7|6213.9|292
1687432800000|2023-06-22 11:20:00|6220.9|6219.1|6218.8|6217|6222.6|6220.8|6218.6|6216.8|315
1687433100000|2023-06-22 11:25:00|6218.9|6217.1|6216.5|6214.7|6219.1|6217.3|6215.1|6213.3|267
1687433400000|2023-06-22 11:30:00|6216.6|6214.8|6214|6212.2|6216.6|6214.8|6213|6211.2|288
1687433700000|2023-06-22 11:35:00|6213.9|6212.1|6208.9|6207.1|6215.4|6213.6|6208|6206.2|293
1687434000000|2023-06-22 11:40:00|6209|6207.2|6211.1|6209.3|6212.2|6210.4|6209|6207.2|229
1687434300000|2023-06-22 11:45:00|6211.2|6209.4|6212.8|6211|6212.8|6211|6211|6209.2|237
1687434600000|2023-06-22 11:50:00|6212.9|6211.1|6213.7|6211.9|6214.1|6212.3|6210|6208.2|214
1687434900000|2023-06-22 11:55:00|6213.6|6211.8|6211.5|6209.7|6213.7|6211.9|6210|6208.2|198
1687435200000|2023-06-22 12:00:00|6211.2|6209.4|6208.2|6206.4|6212.2|6210.4|6207.8|6205.6|271
1687435500000|2023-06-22 12:05:00|6208.3|6206.5|6207.7|6205.9|6209.5|6207.5|6207.7|6205.2|187
1687435800000|2023-06-22 12:10:00|6207.6|6205.8|6209.3|6207.5|6210.9|6209.1|6207.6|6205.8|228
1687436100000|2023-06-22 12:15:00|6209.5|6207.7|6206.3|6204.5|6209.7|6207.9|6206|6204.2|196
1687436400000|2023-06-22 12:20:00|6206.5|6204.7|6206.8|6205|6207.5|6205.7|6205.5|6203.7|254
1687436700000|2023-06-22 12:25:00|6206.9|6205.1|6211.3|6207.3|6214.2|6211.2|6206.9|6205.1|233
1687437000000|2023-06-22 12:30:00|6212.6|6208.6|6216.7|6214.9|6219.1|6216.1|6209.8|6206.8|591
1687437300000|2023-06-22 12:35:00|6216.8|6215|6215.4|6213.6|6217.3|6215.5|6212.5|6210.2|464
1687437600000|2023-06-22 12:40:00|6215.5|6213.7|6205.9|6204.1|6216.9|6215.1|6205.5|6202.8|435
1687437900000|2023-06-22 12:45:00|6205.8|6204|6203|6201.2|6207.2|6205.4|6202.9|6201.1|435
1687438200000|2023-06-22 12:50:00|6203.1|6201.3|6203|6201.2|6205.6|6203.8|6202.2|6200|312
1687438500000|2023-06-22 12:55:00|6202.9|6201.1|6200.6|6198.8|6203.2|6201.4|6199.7|6197.9|328
1687438800000|2023-06-22 13:00:00|6200.5|6198.7|6195.8|6194|6200.7|6198.9|6194.3|6192.5|390
1687439100000|2023-06-22 13:05:00|6195.7|6193.9|6186.1|6184.3|6196.4|6194.6|6185.3|6183.5|426
1687439400000|2023-06-22 13:10:00|6186|6184.2|6187.7|6185.9|6189.1|6187.3|6184|6182.2|374
1687439700000|2023-06-22 13:15:00|6187.3|6185.5|6192.1|6190.3|6193.2|6191.4|6186.7|6184.9|365
1687440000000|2023-06-22 13:20:00|6192.2|6190.4|6192.2|6190.4|6195.7|6193.9|6190.7|6188.9|286
1687440300000|2023-06-22 13:25:00|6191.6|6189.8|6193.8|6192|6194.1|6192.3|6190.6|6188.8|232
1687440600000|2023-06-22 13:30:00|6193.9|6192.1|6192.6|6190.8|6194.2|6192.4|6188.6|6186.8|414
1687440900000|2023-06-22 13:35:00|6192.5|6190.7|6191.3|6189.5|6193.7|6191.9|6189.5|6187.7|386
1687441200000|2023-06-22 13:40:00|6191.2|6189.4|6187.8|6186|6191.3|6189.5|6186|6184.2|349
1687441500000|2023-06-22 13:45:00|6188.1|6186.3|6194.5|6192.7|6196.3|6194.5|6187.7|6185.9|324
1687441800000|2023-06-22 13:50:00|6194.4|6192.6|6197.2|6195.4|6197.8|6196|6194.4|6192.6|302
1687442100000|2023-06-22 13:55:00|6197.3|6195.5|6200.1|6197.1|6200.7|6198.1|6196.1|6193.8|238
1687442400000|2023-06-22 14:00:00|6200.5|6197.5|6199.6|6197.8|6201.5|6198.5|6195.6|6193.8|313
1687442700000|2023-06-22 14:05:00|6200.4|6198.6|6201.4|6199.6|6202.1|6200.3|6197.8|6196|379
1687443000000|2023-06-22 14:10:00|6201.3|6199.5|6206.2|6204.4|6207.4|6205.6|6199.7|6197.9|393
1687443300000|2023-06-22 14:15:00|6206.5|6204.7|6203.9|6202.1|6206.5|6204.7|6200.6|6198.8|353
1687443600000|2023-06-22 14:20:00|6203.6|6201.8|6201.9|6200.1|6205.5|6203.7|6198.6|6196.8|388
1687443900000|2023-06-22 14:25:00|6201.7|6199.9|6199.4|6197.6|6202.2|6200.3|6197.9|6196.1|347
1687444200000|2023-06-22 14:30:00|6199.3|6197.5|6192.5|6190.7|6199.9|6198.1|6191.6|6189.2|366
1687444500000|2023-06-22 14:35:00|6192.4|6190.6|6195.9|6194.1|6196.9|6195.1|6192|6190.2|355
1687444800000|2023-06-22 14:40:00|6195.8|6194|6196|6194.2|6196.4|6194.2|6192.3|6190.3|339
1687445100000|2023-06-22 14:45:00|6195.9|6194.1|6197.6|6195.8|6199|6197.2|6195.9|6194.1|319
1687445400000|2023-06-22 14:50:00|6197.5|6195.7|6197.4|6195.6|6198.7|6196.9|6195|6193.2|346
1687445700000|2023-06-22 14:55:00|6197.5|6195.7|6196.5|6193.5|6198.7|6196.9|6195.5|6193.1|351
1687446000000|2023-06-22 15:00:00|6196.7|6193.7|6197.6|6194.6|6197.6|6195.4|6193.6|6191.8|404
1687446300000|2023-06-22 15:05:00|6197.7|6194.7|6193.3|6191.5|6199.6|6197.8|6192.9|6191.1|334
1687446600000|2023-06-22 15:10:00|6193.2|6191.4|6197|6195.2|6197|6195.2|6191.8|6190|354
1687446900000|2023-06-22 15:15:00|6196.9|6195.1|6193.7|6191.9|6198.3|6196.5|6193.3|6191.5|288
1687447200000|2023-06-22 15:20:00|6193.6|6191.8|6189.4|6187.6|6193.6|6191.8|6189.4|6187.6|249
1687447500000|2023-06-22 15:25:00|6189.3|6187.5|6184.9|6183.1|6189.5|6187.7|6184.7|6182.9|251
1687447800000|2023-06-22 15:30:00|6185.1|6183.3|6186.7|6184.9|6187.5|6185.7|6184.3|6182.5|311
1687448100000|2023-06-22 15:35:00|6186.6|6184.8|6188.7|6186.9|6191.1|6189.3|6186.5|6184.7|298
1687448400000|2023-06-22 15:40:00|6188.8|6187|6191.1|6189.3|6192.1|6190.3|6188.2|6186.4|230
1687448700000|2023-06-22 15:45:00|6191.5|6189.7|6191.3|6189.5|6194.6|6192.8|6191|6189.2|220
1687449000000|2023-06-22 15:50:00|6191.4|6189.6|6186.8|6185|6191.4|6189.6|6186.7|6184.9|245
1687449300000|2023-06-22 15:55:00|6186.7|6184.9|6186.4|6184.6|6188|6186.2|6186.3|6184.5|240
1687449600000|2023-06-22 16:00:00|6186.3|6184.5|6185.2|6183.4|6186.3|6184.5|6182.7|6180.9|253
1687449900000|2023-06-22 16:05:00|6185.3|6183.5|6185.7|6183.9|6186.8|6185|6184.6|6182.8|159
1687450200000|2023-06-22 16:10:00|6185.8|6184|6186.7|6184.9|6188.3|6186.5|6184.9|6183.1|218
1687450500000|2023-06-22 16:15:00|6186.8|6185|6183.4|6181.6|6186.8|6185|6183.4|6181.6|212
1687450800000|2023-06-22 16:20:00|6183.3|6181.5|6187.3|6185.5|6187.5|6185.7|6182.8|6181|102
1687451100000|2023-06-22 16:25:00|6187.2|6185.4|6185.6|6183.8|6187.3|6185.5|6184.6|6182.8|137
1687451400000|2023-06-22 16:30:00|6185.7|6183.9|6186.8|6185|6187.1|6185.3|6184.6|6182.8|181
1687451700000|2023-06-22 16:35:00|6186.6|6184.8|6184.3|6182.5|6187.7|6185.9|6183.4|6181.6|222
1687452000000|2023-06-22 16:40:00|6184.2|6182.4|6182.7|6180.9|6185|6183.2|6182.6|6180.8|242
1687452300000|2023-06-22 16:45:00|6182.8|6181|6183.8|6182|6184.8|6183|6182.5|6180.7|198
1687452600000|2023-06-22 16:50:00|6183.7|6181.9|6182.7|6180.9|6183.8|6182|6182.1|6180.3|183
1687452900000|2023-06-22 16:55:00|6182.8|6181|6181.9|6180.1|6183.2|6181.4|6181.8|6180|163
1687453200000|2023-06-22 17:00:00|6181.8|6180|6177.8|6176|6182.1|6180.3|6177.7|6175.9|174
1687453500000|2023-06-22 17:05:00|6177.9|6176.1|6177.2|6175.4|6180.5|6178.7|6177.2|6175.4|274
1687453800000|2023-06-22 17:10:00|6177.1|6175.3|6178|6176.2|6178.7|6176.9|6175.7|6173.9|214
1687454100000|2023-06-22 17:15:00|6177.9|6176.1|6176.7|6174.9|6178.6|6176.8|6175.6|6173.8|182
1687454400000|2023-06-22 17:20:00|6176.8|6175|6178.7|6176.9|6178.7|6176.9|6176.6|6174.8|227
1687454700000|2023-06-22 17:25:00|6178.8|6177|6176.3|6174.5|6179.8|6178|6175.8|6174|264
1687455000000|2023-06-22 17:30:00|6176.4|6174.6|6175.3|6173.5|6177.1|6175.3|6174.8|6173|188
1687455300000|2023-06-22 17:35:00|6175.6|6173.8|6175.9|6174.1|6177.4|6175.6|6175.1|6173.3|202
1687455600000|2023-06-22 17:40:00|6175.8|6174|6176.7|6174.9|6177|6175.2|6175.6|6173.8|148
1687455900000|2023-06-22 17:45:00|6176.3|6174.5|6176.3|6174.5|6179.3|6177.5|6176.2|6174.4|167
1687456200000|2023-06-22 17:50:00|6176.2|6174.4|6177.7|6175.9|6177.7|6175.9|6175.7|6173.9|135
1687456500000|2023-06-22 17:55:00|6177.6|6175.8|6179.4|6177.6|6179.4|6177.6|6176.8|6175|170
1687456800000|2023-06-22 18:00:00|6179.5|6177.7|6180.1|6178.3|6181.5|6179.7|6178.6|6176.8|213
1687457100000|2023-06-22 18:05:00|6180.2|6178.4|6178.5|6176.7|6181.2|6179.4|6178.5|6176.7|166
1687457400000|2023-06-22 18:10:00|6178.3|6176.5|6180.6|6178.8|6181|6179.2|6178.3|6176.5|166
1687457700000|2023-06-22 18:15:00|6180.8|6179|6179|6177.2|6181.1|6179.3|6178.9|6177.1|130
1687458000000|2023-06-22 18:20:00|6179.1|6177.3|6178.2|6176.4|6179.4|6177.6|6177.5|6175.7|144
1687458300000|2023-06-22 18:25:00|6178.4|6176.6|6179.6|6177.8|6181|6179.2|6177.8|6176|151
1687458600000|2023-06-22 18:30:00|6179.7|6177.9|6178.7|6176.9|6180.3|6178.5|6177.9|6176.1|212
1687458900000|2023-06-22 18:35:00|6178.6|6176.8|6179.7|6177.9|6180.8|6179|6178|6176.2|136
1687459200000|2023-06-22 18:40:00|6179.6|6177.8|6178.9|6177.1|6179.9|6178.1|6178|6176.2|156
1687459500000|2023-06-22 18:45:00|6179|6177.2|6176.7|6174.9|6179|6177.2|6176.1|6174.3|163
1687459800000|2023-06-22 18:50:00|6176.8|6175|6175.4|6173.6|6177.7|6175.9|6175.4|6173.6|146
1687460100000|2023-06-22 18:55:00|6175.3|6173.5|6177.9|6174.9|6178.3|6175.9|6175.1|6173.3|200
1687460400000|2023-06-22 19:00:00|6177.8|6174.8|6180.2|6177.2|6181.3|6178.3|6177.7|6174.7|231
1687460700000|2023-06-22 19:05:00|6180.1|6177.1|6179.5|6176.5|6180.4|6177.4|6178.8|6176.3|129
1687461000000|2023-06-22 19:10:00|6179.6|6176.6|6179.1|6177.3|6180.1|6177.8|6178.5|6176.6|170
1687461300000|2023-06-22 19:15:00|6179.2|6177.4|6178.8|6177|6179.6|6177.8|6178|6175.9|134
1687461600000|2023-06-22 19:20:00|6178.7|6176.9|6177.7|6175.9|6178.9|6177.1|6176.7|6174.9|142
1687461900000|2023-06-22 19:25:00|6177.6|6175.8|6177.2|6175.4|6178|6176.2|6177|6174.7|133
1687462200000|2023-06-22 19:30:00|6177.1|6175.3|6175.7|6173.9|6177.4|6175.6|6175.5|6173.7|100
1687462500000|2023-06-22 19:35:00|6175.8|6174|6176.2|6174.4|6176.3|6174.5|6175|6173.2|128
1687462800000|2023-06-22 19:40:00|6176.3|6174.5|6176.3|6174.5|6176.8|6175|6175.9|6174.1|95
1687463100000|2023-06-22 19:45:00|6176.2|6174.4|6175.7|6173.9|6176.7|6174.6|6175.7|6173.7|131
1687463400000|2023-06-22 19:50:00|6175.8|6174|6177.8|6176|6178.5|6176.2|6175.1|6172.7|180
1687463700000|2023-06-22 19:55:00|6178.2|6176.4|6178.5|6176.7|6178.5|6176.7|6177.6|6175.8|142
1687464000000|2023-06-22 20:00:00|6178.4|6176.6|6176.6|6174.8|6178.4|6176.6|6176.5|6174.7|161
1687464300000|2023-06-22 20:05:00|6176.5|6174.7|6176.1|6174.3|6176.6|6174.8|6175.9|6174.1|138
1687464600000|2023-06-22 20:10:00|6176.2|6174.4|6177.2|6174.2|6177.2|6174.8|6176|6173.8|107
1687464900000|2023-06-22 20:15:00|6177.1|6174.1|6178.4|6175.4|6178.4|6175.8|6177.1|6174.1|112
1687465200000|2023-06-22 20:20:00|6178.3|6175.3|6177.1|6174.1|6178.4|6175.5|6177|6174.1|142
1687465500000|2023-06-22 20:25:00|6177.2|6174.2|6177.7|6174.7|6177.9|6175.1|6176.3|6174|240
1687465800000|2023-06-22 20:30:00|6176.9|6175.1|6179.7|6176.7|6180.3|6177.3|6176.7|6174.7|121
1687466100000|2023-06-22 20:35:00|6179.6|6176.6|6180.1|6178.3|6180.8|6178.4|6179.5|6176.6|99
1687466400000|2023-06-22 20:40:00|6180|6178.2|6180.2|6177.2|6180.7|6178.3|6179.9|6177|203
1687466700000|2023-06-22 20:45:00|6180.3|6177.3|6179.8|6176.8|6180.7|6178.3|6179.2|6176.2|109
1687467000000|2023-06-22 20:50:00|6179.7|6176.7|6178.4|6175.4|6179.7|6176.7|6178|6175|86
1687467300000|2023-06-22 20:55:00|6179.2|6174.4|6179.8|6175|6180.5|6175.7|6179|6174.2|115
1687467600000|2023-06-22 21:00:00|6179.6|6174.8|6177.5|6171.7|6181.7|6175.9|6177.1|6171.3|37
1687467900000|2023-06-22 21:05:00|6177.4|6171.6|6177.5|6171.7|6179.3|6173.5|6176.8|6171|33
1687468200000|2023-06-22 21:10:00|6177.4|6171.6|6180.3|6174.5|6180.6|6174.8|6177.2|6171.4|48
1687468500000|2023-06-22 21:15:00|6179.9|6174.1|6180.1|6174.3|6180.7|6174.9|6179.5|6174|38
1687468800000|2023-06-22 21:20:00|6180.3|6174.5|6180.6|6174.8|6180.7|6174.9|6179.5|6173.8|35
1687469100000|2023-06-22 21:25:00|6180.4|6174.6|6181.3|6175.5|6181.4|6175.6|6179.5|6173.7|86
1687469400000|2023-06-22 21:30:00|6181.4|6175.6|6181.6|6175.8|6181.6|6175.8|6181.1|6175.4|26
1687469700000|2023-06-22 21:35:00|6181.7|6175.9|6181.3|6175.5|6181.9|6176.2|6180.7|6175.4|45
1687470000000|2023-06-22 21:40:00|6181.2|6175.4|6181.3|6175.5|6181.4|6175.6|6180.4|6175.1|77
1687470300000|2023-06-22 21:45:00|6181.2|6175.4|6181.1|6175.6|6181.4|6175.6|6180.8|6175.3|19
1687470600000|2023-06-22 21:50:00|6181|6175.4|6181.4|6175.6|6181.5|6175.8|6181|6175.4|18
1687470900000|2023-06-22 21:55:00|6181.5|6175.7|6181.8|6176|6182.2|6176.4|6181.3|6175.5|49
1687471200000|2023-06-22 22:00:00|6181.9|6176.1|6181.6|6176.2|6181.9|6176.5|6181.2|6175.5|106
1687471500000|2023-06-22 22:05:00|6180.7|6177.1|6182.1|6179.1|6183|6179.2|6180.7|6176.9|178
1687471800000|2023-06-22 22:10:00|6182|6179|6181.6|6178.6|6182.1|6179.1|6181.5|6178.4|69
1687472100000|2023-06-22 22:15:00|6181.7|6178.7|6179.9|6176.9|6181.7|6178.7|6179.9|6176.9|172
1687472400000|2023-06-22 22:20:00|6180|6177|6179.6|6176.6|6180.1|6177.1|6179.4|6176.4|269
1687472700000|2023-06-22 22:25:00|6179.5|6176.5|6179.6|6176.6|6179.6|6176.6|6179.4|6176.4|47
1687473000000|2023-06-22 22:30:00|6179.5|6176.5|6181.4|6178.4|6182.8|6179.8|6179.3|6176.3|109
1687473300000|2023-06-22 22:35:00|6181.2|6178.2|6180.3|6177.3|6181.5|6178.5|6178.9|6175.9|105
1687473600000|2023-06-22 22:40:00|6180.2|6177.2|6180.7|6177.7|6180.9|6177.9|6179.5|6176.5|59
1687473900000|2023-06-22 22:45:00|6180.9|6177.9|6181.2|6178.2|6181.3|6178.3|6180.4|6177.4|57
1687474200000|2023-06-22 22:50:00|6181.3|6178.3|6182.2|6179.2|6182.3|6179.9|6180.6|6178.2|55
1687474500000|2023-06-22 22:55:00|6182.1|6179.1|6181.6|6178.6|6182.9|6180.5|6181.2|6178.2|65
1687474800000|2023-06-22 23:00:00|6181.7|6178.7|6183|6180|6183.2|6180.2|6181.5|6178.5|117
1687475100000|2023-06-22 23:05:00|6183.1|6180.1|6183.6|6180.6|6183.7|6180.7|6181.8|6178.8|108
1687475400000|2023-06-22 23:10:00|6183.4|6180.4|6183.8|6180.8|6183.8|6180.8|6181.1|6178.1|99
1687475700000|2023-06-22 23:15:00|6183.7|6180.7|6183.9|6180.9|6184.6|6181.6|6183.4|6180.4|53
1687476000000|2023-06-22 23:20:00|6184|6181|6183.8|6180.8|6184.4|6181.4|6183.5|6180.5|56
1687476300000|2023-06-22 23:25:00|6183.7|6180.7|6183.2|6180.2|6184.1|6181.1|6183.1|6180.1|58
1687476600000|2023-06-22 23:30:00|6183.1|6180.1|6185.3|6182.3|6185.3|6182.3|6182.7|6179.7|119
1687476900000|2023-06-22 23:35:00|6185.2|6182.2|6184.2|6181.2|6185.3|6182.3|6183.3|6180.3|97
1687477200000|2023-06-22 23:40:00|6184.3|6181.3|6184.9|6181.9|6184.9|6181.9|6183.6|6180.6|127
1687477500000|2023-06-22 23:45:00|6185|6182|6185.6|6182.6|6185.9|6182.9|6184.9|6181.9|171
1687477800000|2023-06-22 23:50:00|6185.7|6182.7|6185.7|6182.7|6186.2|6183.2|6185.5|6182.5|91
1687478100000|2023-06-22 23:55:00|6185.6|6182.6|6182.7|6179.7|6185.6|6182.6|6182.4|6179.4|167
1687478400000|2023-06-23 00:00:00|6182.9|6179.9|6184.1|6182.3|6185|6182.6|6181.5|6179|300
1687478700000|2023-06-23 00:05:00|6184|6182.2|6184.8|6181.8|6185.6|6183.3|6183.2|6180.9|216
1687479000000|2023-06-23 00:10:00|6184.4|6181.4|6186.1|6184.3|6187.1|6184.3|6183.5|6180.5|162
1687479300000|2023-06-23 00:15:00|6186.9|6183.9|6188.3|6186.5|6190|6188|6185.9|6183.2|290
1687479600000|2023-06-23 00:20:00|6188.4|6186.6|6191.2|6188.2|6191.6|6188.7|6187.4|6185.4|234
1687479900000|2023-06-23 00:25:00|6191.4|6188.4|6190|6188.2|6191.9|6189.7|6189.4|6187.1|217
1687480200000|2023-06-23 00:30:00|6190.2|6188.4|6189.1|6186.1|6191.4|6189.2|6187.7|6184.7|233
1687480500000|2023-06-23 00:35:00|6189|6186|6190.3|6187.3|6190.5|6188.5|6188.9|6185.9|218
1687480800000|2023-06-23 00:40:00|6190.2|6187.2|6187.6|6185.8|6190.4|6187.4|6187.6|6185.4|162
1687481100000|2023-06-23 00:45:00|6187.7|6185.9|6188.9|6187.1|6189.2|6187.4|6186.9|6185.1|139
1687481400000|2023-06-23 00:50:00|6189|6187.2|6188.2|6186.4|6189.5|6187.7|6186.9|6184.7|266
1687481700000|2023-06-23 00:55:00|6188.6|6186.8|6189.7|6187.9|6189.7|6187.9|6187.4|6185.6|168
1687482000000|2023-06-23 01:00:00|6189.8|6188|6185.1|6183.3|6190.2|6188.4|6183.9|6181.9|227
1687482300000|2023-06-23 01:05:00|6185|6183.2|6184.8|6183|6186|6184.2|6184.2|6181.9|209
1687482600000|2023-06-23 01:10:00|6185.2|6182.2|6185.1|6182.1|6185.3|6182.8|6182.5|6180.7|254
1687482900000|2023-06-23 01:15:00|6184.9|6181.9|6181.4|6178.4|6185.4|6183.4|6180.5|6178.1|210
1687483200000|2023-06-23 01:20:00|6181.5|6178.5|6181.7|6178.7|6182.5|6179.5|6179.8|6177.5|268
1687483500000|2023-06-23 01:25:00|6181.6|6178.6|6180.4|6177.4|6182.3|6179.9|6179.8|6177|227
1687483800000|2023-06-23 01:30:00|6179.8|6178|6177.6|6174.6|6179.8|6178|6174.1|6171.2|359
1687484100000|2023-06-23 01:35:00|6177.9|6174.9|6174|6171|6178.9|6176.3|6173.6|6170.6|257
1687484400000|2023-06-23 01:40:00|6173.9|6170.9|6171.5|6168.5|6174|6171|6170|6167.6|313
1687484700000|2023-06-23 01:45:00|6171.6|6168.6|6169.6|6166.6|6172|6169|6168.7|6165.7|350
1687485000000|2023-06-23 01:50:00|6169.5|6166.5|6171.5|6168.5|6172.1|6169.7|6168.5|6165.5|290
1687485300000|2023-06-23 01:55:00|6171.6|6168.6|6169.9|6168.1|6172.3|6170.4|6168.6|6166.5|256
1687485600000|2023-06-23 02:00:00|6169.8|6168|6166.2|6163.2|6170.3|6168.1|6164.6|6162.8|242
1687485900000|2023-06-23 02:05:00|6166.1|6163.1|6162.5|6159.5|6166.1|6163.4|6161.8|6159.2|331
1687486200000|2023-06-23 02:10:00|6162.6|6159.6|6163|6160|6165.5|6162.5|6162.4|6159.4|253
1687486500000|2023-06-23 02:15:00|6163.2|6160.2|6161.8|6160|6164.2|6161.7|6158.9|6156.9|292
1687486800000|2023-06-23 02:20:00|6161.9|6160.1|6157.3|6155.5|6163.2|6160.6|6157.3|6155.2|311
1687487100000|2023-06-23 02:25:00|6157.2|6155.4|6158.3|6155.3|6159.9|6157.5|6156|6154|340
1687487400000|2023-06-23 02:30:00|6158.2|6155.2|6154.4|6152.6|6158.6|6156.1|6154.1|6151.5|249
1687487700000|2023-06-23 02:35:00|6154.5|6152.7|6153.8|6152|6155.8|6153.9|6152.2|6149.6|238
1687488000000|2023-06-23 02:40:00|6154.3|6151.3|6155.7|6153.9|6156.7|6154.9|6153.3|6151.3|207
1687488300000|2023-06-23 02:45:00|6155.8|6154|6155.4|6153.6|6158|6155.9|6155.2|6152.9|236
1687488600000|2023-06-23 02:50:00|6155.5|6153.7|6154.5|6152.7|6156|6153.8|6153.3|6151.1|178
1687488900000|2023-06-23 02:55:00|6154.6|6152.8|6152.9|6151.1|6155.3|6153.5|6152.9|6150.8|194
1687489200000|2023-06-23 03:00:00|6153|6151.2|6151.4|6149.6|6153.6|6151.3|6151|6149.1|162
1687489500000|2023-06-23 03:05:00|6151.5|6149.7|6152.4|6150.6|6152.7|6150.9|6150.2|6148.4|200
1687489800000|2023-06-23 03:10:00|6152.3|6150.5|6151.6|6148.6|6152.9|6151.1|6149.2|6147.2|206
1687490100000|2023-06-23 03:15:00|6151.7|6148.7|6152.1|6149.1|6153.1|6150.5|6149.6|6147|212
1687490400000|2023-06-23 03:20:00|6152|6149|6149.8|6146.8|6152.1|6149.7|6148.5|6146.7|147
1687490700000|2023-06-23 03:25:00|6149.9|6146.9|6149.4|6146.4|6150.9|6148.4|6147.9|6145.5|176
1687491000000|2023-06-23 03:30:00|6149.3|6146.3|6146.8|6145|6149.4|6146.9|6146.3|6144.5|154
1687491300000|2023-06-23 03:35:00|6147.1|6145.3|6147.7|6144.7|6148.5|6145.5|6144.5|6142.5|266
1687491600000|2023-06-23 03:40:00|6147.8|6144.8|6148.4|6145.4|6148.8|6145.8|6145.9|6142.9|211
1687491900000|2023-06-23 03:45:00|6148.5|6145.5|6150.3|6148.5|6151.1|6148.6|6148.3|6145.3|226
1687492200000|2023-06-23 03:50:00|6150.8|6147.8|6151.3|6148.3|6152|6150.2|6150.6|6147.6|173
1687492500000|2023-06-23 03:55:00|6151.4|6148.4|6149.1|6147.3|6151.4|6148.5|6148.7|6146.6|101
1687492800000|2023-06-23 04:00:00|6149|6147.2|6150.3|6148.5|6150.7|6148.9|6149|6147.2|144
1687493100000|2023-06-23 04:05:00|6150.2|6148.4|6148.7|6146.9|6150.2|6148.4|6146.9|6145.1|130
1687493400000|2023-06-23 04:10:00|6148.8|6147|6146.9|6145.1|6148.8|6147|6145.5|6143.3|216
1687493700000|2023-06-23 04:15:00|6146.8|6145|6147.6|6145.8|6147.8|6146|6146.6|6144.8|150
1687494000000|2023-06-23 04:20:00|6147.5|6145.7|6145.7|6143.9|6147.5|6145.7|6144.2|6142.4|188
1687494300000|2023-06-23 04:25:00|6145.6|6143.8|6143.9|6142.1|6146|6144.2|6142.4|6140.5|228
1687494600000|2023-06-23 04:30:00|6144|6142.2|6142.5|6140.7|6145|6143|6141.9|6140.1|209
1687494900000|2023-06-23 04:35:00|6142.6|6140.8|6141.1|6139.3|6142.9|6141.1|6140.4|6138.6|209
1687495200000|2023-06-23 04:40:00|6141|6139.2|6142.6|6140.8|6142.7|6140.9|6139.3|6137.5|235
1687495500000|2023-06-23 04:45:00|6142.7|6140.9|6142.2|6140.4|6142.7|6140.9|6139.5|6137.7|253
1687495800000|2023-06-23 04:50:00|6142.1|6140.3|6141.8|6140|6144.5|6142.2|6141.8|6139.5|160
1687496100000|2023-06-23 04:55:00|6141.7|6139.9|6143.5|6141.7|6145.2|6143.4|6141.2|6139.4|195
1687496400000|2023-06-23 05:00:00|6143.4|6141.6|6144.5|6142.7|6146.4|6144.2|6142.2|6140.4|255
1687496700000|2023-06-23 05:05:00|6144.6|6142.8|6145.5|6143.7|6147.9|6146.1|6144.2|6142|223
1687497000000|2023-06-23 05:10:00|6146.1|6143.1|6143|6141.2|6146.1|6143.4|6141.7|6139.9|206
1687497300000|2023-06-23 05:15:00|6142.9|6141.1|6143|6141.2|6145.6|6143.8|6142.8|6141|267
1687497600000|2023-06-23 05:20:00|6143.1|6141.3|6141.5|6139.7|6144.9|6143.1|6140.6|6138.8|193
1687497900000|2023-06-23 05:25:00|6141.6|6139.8|6141.2|6139.4|6142.1|6140.3|6140.6|6138.8|192
1687498200000|2023-06-23 05:30:00|6141.1|6139.3|6143.4|6141.6|6143.4|6141.6|6140.7|6138.9|232
1687498500000|2023-06-23 05:35:00|6143.5|6141.7|6140.6|6138.8|6144.9|6142.9|6139.4|6137.1|269
1687498800000|2023-06-23 05:40:00|6140.5|6138.7|6141.8|6140|6143.3|6141.5|6140.5|6138.7|213
1687499100000|2023-06-23 05:45:00|6141.7|6139.9|6143.8|6140.8|6144.5|6142.4|6140.9|6139.1|226
1687499400000|2023-06-23 05:50:00|6143.7|6140.7|6141.2|6139.4|6145.4|6142.7|6141|6139.2|205
1687499700000|2023-06-23 05:55:00|6141.3|6139.5|6140|6138.2|6141.6|6139.8|6137.9|6135.9|245
1687500000000|2023-06-23 06:00:00|6140.4|6137.4|6142.5|6140.7|6144.1|6142.3|6139.9|6136.9|326
1687500300000|2023-06-23 06:05:00|6142.3|6140.5|6141.6|6139.8|6144|6142.2|6140.5|6138.7|299
1687500600000|2023-06-23 06:10:00|6141.5|6139.7|6141.1|6139.3|6144.3|6142.5|6140.4|6138.6|236
1687500900000|2023-06-23 06:15:00|6141|6139.2|6140.9|6139.1|6142.2|6140.4|6139.5|6137.7|208
1687501200000|2023-06-23 06:20:00|6141|6139.2|6139.7|6137.9|6143.3|6141.3|6138.2|6136.4|275
1687501500000|2023-06-23 06:25:00|6140.2|6138.4|6143.5|6141.7|6143.6|6141.8|6140.2|6138.4|160
1687501800000|2023-06-23 06:30:00|6143.6|6141.8|6144.1|6142.3|6144.9|6143.1|6142|6140.2|225
1687502100000|2023-06-23 06:35:00|6144.3|6142.5|6143.5|6141.7|6145|6143.2|6141.9|6140.1|246
1687502400000|2023-06-23 06:40:00|6143.6|6141.8|6144.1|6142.3|6144.2|6142.3|6141.7|6139.9|168
1687502700000|2023-06-23 06:45:00|6144.2|6142.4|6143.4|6141.6|6144.7|6142.9|6142.6|6140.8|175
1687503000000|2023-06-23 06:50:00|6143.5|6141.7|6145.8|6144|6146.1|6144.3|6143.5|6141.7|189
1687503300000|2023-06-23 06:55:00|6145.6|6143.8|6146|6143|6147.3|6145.5|6144.8|6142.8|217
1687503600000|2023-06-23 07:00:00|6145.5|6143.7|6148.6|6146.8|6149|6147.2|6143.2|6140.9|264
1687503900000|2023-06-23 07:05:00|6148.7|6146.9|6153.7|6151.9|6154.4|6152|6148.1|6146.3|247
1687504200000|2023-06-23 07:10:00|6153.8|6152|6154.3|6152.5|6155.8|6154|6153.4|6151|226
1687504500000|2023-06-23 07:15:00|6154|6152.2|6148.9|6147.1|6154.9|6152.7|6148.3|6146.5|533
1687504800000|2023-06-23 07:20:00|6148.8|6147|6147.2|6145.4|6152.9|6151.1|6146.3|6144.5|361
1687505100000|2023-06-23 07:25:00|6147.1|6145.3|6146.6|6143.6|6147.6|6145.8|6144.5|6142.7|311
1687505400000|2023-06-23 07:30:00|6145.8|6142.8|6142.7|6140.9|6147.2|6144.2|6142.1|6140.2|502
1687505700000|2023-06-23 07:35:00|6142.6|6140.8|6140.2|6138.4|6143.9|6142.1|6140.2|6138.4|417
1687506000000|2023-06-23 07:40:00|6140|6138.2|6137.2|6135.4|6140.7|6138.9|6136.5|6134.7|383
1687506300000|2023-06-23 07:45:00|6137.6|6135.8|6141.2|6139.4|6143.3|6141.5|6136.9|6135.1|333
1687506600000|2023-06-23 07:50:00|6141.3|6139.5|6141.9|6140.1|6143.1|6141.3|6140.1|6138.3|272
1687506900000|2023-06-23 07:55:00|6142|6140.2|6140.4|6138.6|6142.1|6140.3|6137.5|6135.7|281
1687507200000|2023-06-23 08:00:00|6140.5|6138.7|6141.9|6140.1|6142.9|6141.1|6139.4|6137.6|331
1687507500000|2023-06-23 08:05:00|6141.8|6140|6142.4|6140.6|6144.5|6142.7|6139.7|6137.9|294
1687507800000|2023-06-23 08:10:00|6142.3|6140.5|6142.7|6140.9|6142.9|6141.1|6139.9|6138.1|324
1687508100000|2023-06-23 08:15:00|6142.6|6140.8|6140.8|6139|6144.5|6142.7|6140|6138.2|331
1687508400000|2023-06-23 08:20:00|6140.7|6138.9|6139.8|6138|6143.7|6141.9|6139.5|6137.7|319
1687508700000|2023-06-23 08:25:00|6140|6138.2|6142.2|6140.4|6143.7|6141.2|6139|6137.2|254
1687509000000|2023-06-23 08:30:00|6141.3|6139.5|6142.3|6140.5|6143.1|6140.8|6139.9|6137.6|286
1687509300000|2023-06-23 08:35:00|6142.4|6140.6|6142.3|6140.5|6144.1|6142.3|6141.8|6140|207
1687509600000|2023-06-23 08:40:00|6142.1|6140.3|6139.5|6137.7|6143.3|6141.5|6139.5|6137.7|254
1687509900000|2023-06-23 08:45:00|6139.6|6137.8|6136.7|6134.9|6141.2|6139.4|6136.7|6134.9|226
1687510200000|2023-06-23 08:50:00|6136.5|6134.7|6132.2|6130.4|6136.7|6134.9|6131.9|6130.1|226
1687510500000|2023-06-23 08:55:00|6132.1|6130.3|6131.5|6129.7|6132.4|6130.6|6130.1|6128.3|241
1687510800000|2023-06-23 09:00:00|6131.3|6129.5|6130.5|6128.7|6132.3|6130.5|6130.2|6128.4|252
1687511100000|2023-06-23 09:05:00|6130.4|6128.6|6131.3|6129.5|6132.1|6130.3|6128.6|6126.8|232
1687511400000|2023-06-23 09:10:00|6131.4|6129.6|6131.4|6129.6|6133.1|6131.3|6130.7|6128.9|181
1687511700000|2023-06-23 09:15:00|6131.5|6129.7|6131.2|6129.4|6131.6|6129.8|6129.2|6127.4|161
1687512000000|2023-06-23 09:20:00|6131.1|6129.3|6133.7|6131.9|6134.8|6133|6130.8|6129|212
1687512300000|2023-06-23 09:25:00|6133.6|6131.8|6133.2|6131.4|6133.7|6131.9|6131.8|6130|188
1687512600000|2023-06-23 09:30:00|6133.3|6131.5|6131.5|6129.7|6134.4|6132.6|6131.2|6129.4|180
1687512900000|2023-06-23 09:35:00|6131.6|6129.8|6131.4|6129.6|6134|6132.2|6131.2|6129.4|181
1687513200000|2023-06-23 09:40:00|6131.5|6129.7|6132.1|6130.3|6133.3|6131.5|6130.8|6129|153
1687513500000|2023-06-23 09:45:00|6132|6130.2|6133.1|6131.3|6134.6|6132.8|6130.9|6129.1|191
1687513800000|2023-06-23 09:50:00|6133.2|6131.4|6135.1|6133.3|6135.3|6133.5|6132.8|6131|208
1687514100000|2023-06-23 09:55:00|6135|6133.2|6136.9|6135.1|6137.2|6135.4|6134.7|6132.9|211
1687514400000|2023-06-23 10:00:00|6136.8|6135|6138.3|6136.5|6140.3|6138.5|6136.5|6134.7|208
1687514700000|2023-06-23 10:05:00|6138.4|6136.6|6137.7|6135.9|6138.9|6137.1|6137.3|6135.5|184
1687515000000|2023-06-23 10:10:00|6137.8|6136|6136.5|6134.7|6137.8|6136|6135.7|6133.9|167
1687515300000|2023-06-23 10:15:00|6136.4|6134.6|6136.5|6134.7|6138.4|6136.6|6135.3|6133.5|240
1687515600000|2023-06-23 10:20:00|6136.6|6134.8|6132.3|6130.5|6136.6|6134.8|6131.8|6130|171
1687515900000|2023-06-23 10:25:00|6132.4|6130.6|6132.9|6131.1|6134.4|6132.6|6131.7|6129.9|147
1687516200000|2023-06-23 10:30:00|6133|6131.2|6132|6130.2|6133.5|6131.7|6130.4|6128.6|193
1687516500000|2023-06-23 10:35:00|6132.1|6130.3|6132.5|6130.7|6132.9|6131.1|6131.5|6129.7|164
1687516800000|2023-06-23 10:40:00|6132.4|6130.6|6131|6129.2|6132.5|6130.7|6129.9|6128.1|170
1687517100000|2023-06-23 10:45:00|6131.1|6129.3|6133.3|6131.5|6134.5|6132.7|6130.4|6128.6|205
1687517400000|2023-06-23 10:50:00|6133.4|6131.6|6135.6|6133.8|6137.2|6135.4|6133.3|6131.5|197
1687517700000|2023-06-23 10:55:00|6135.5|6133.7|6132.5|6130.7|6135.9|6134.1|6131.9|6130.1|176
1687518000000|2023-06-23 11:00:00|6132.4|6130.6|6133.2|6131.4|6134.4|6132.6|6132|6130.2|228
1687518300000|2023-06-23 11:05:00|6133.1|6131.3|6135.6|6133.8|6135.9|6134.1|6133.1|6131.3|143
1687518600000|2023-06-23 11:10:00|6135.5|6133.7|6136.5|6134.7|6137.6|6135.8|6135.1|6133.3|168
1687518900000|2023-06-23 11:15:00|6136.6|6134.8|6133.6|6131.8|6136.8|6135|6133|6131.2|240
1687519200000|2023-06-23 11:20:00|6133.5|6131.7|6135.1|6133.3|6135.3|6133.5|6133|6131.2|197
1687519500000|2023-06-23 11:25:00|6135|6133.2|6133.1|6131.3|6135.6|6133.8|6131.9|6130.1|184
1687519800000|2023-06-23 11:30:00|6133.2|6131.4|6133.3|6131.5|6134.8|6133|6133|6131.2|171
1687520100000|2023-06-23 11:35:00|6133.2|6131.4|6129.5|6127.7|6133.2|6131.4|6129.4|6127.6|148
1687520400000|2023-06-23 11:40:00|6129.4|6127.6|6129.6|6127.8|6130.4|6128.6|6129|6127.2|197
1687520700000|2023-06-23 11:45:00|6129.7|6127.9|6127.4|6125.6|6130.4|6128.6|6126.6|6124.8|155
1687521000000|2023-06-23 11:50:00|6127.3|6125.5|6127.8|6126|6128.6|6126.3|6126.6|6124.8|149
1687521300000|2023-06-23 11:55:00|6127.7|6125.9|6126.7|6124.9|6128.7|6126.4|6126.5|6124.7|208
1687521600000|2023-06-23 12:00:00|6126.8|6125|6129|6127.2|6129.4|6127.6|6126.6|6124.8|279
1687521900000|2023-06-23 12:05:00|6129.3|6127.5|6129.7|6127.9|6131.5|6129.7|6128.6|6126.8|278
1687522200000|2023-06-23 12:10:00|6129.6|6127.8|6128.6|6126.8|6130.3|6128.5|6127.6|6125.8|239
1687522500000|2023-06-23 12:15:00|6128.5|6126.7|6128.7|6126.9|6130.2|6128.4|6127.3|6125.5|230
1687522800000|2023-06-23 12:20:00|6128.9|6127.1|6130.5|6128.7|6130.7|6128.9|6126.1|6124.3|328
1687523100000|2023-06-23 12:25:00|6130.4|6128.6|6129.8|6128|6131.4|6129.6|6129.2|6127.4|240
1687523400000|2023-06-23 12:30:00|6129.7|6127.9|6124.7|6122.9|6131.2|6129.4|6121.9|6120.1|303
1687523700000|2023-06-23 12:35:00|6124.6|6122.8|6121.7|6119.9|6125.5|6123.7|6121.5|6119.7|284
1687524000000|2023-06-23 12:40:00|6121.8|6120|6122.4|6120.6|6122.8|6121|6118|6116.2|314
1687524300000|2023-06-23 12:45:00|6122.5|6120.7|6128.9|6127.1|6129|6127.2|6122|6120.2|320
1687524600000|2023-06-23 12:50:00|6129|6127.2|6129.5|6127.7|6134|6131.4|6128.9|6127.1|300
1687524900000|2023-06-23 12:55:00|6129.6|6127.8|6129.9|6128.1|6130.9|6129.1|6128.8|6127|242
1687525200000|2023-06-23 13:00:00|6129.8|6128|6129.4|6127.6|6132.9|6131.1|6128.7|6126.9|342
1687525500000|2023-06-23 13:05:00|6129.5|6127.7|6130.6|6128.8|6134.6|6131.6|6129|6127.2|346
1687525800000|2023-06-23 13:10:00|6131|6129.2|6134|6132.2|6136.1|6133.8|6130.7|6128.6|300
1687526100000|2023-06-23 13:15:00|6134.1|6132.3|6137.2|6135.4|6138.2|6136|6133.6|6131.8|308
1687526400000|2023-06-23 13:20:00|6136.8|6135|6137.1|6134.1|6140.1|6137.7|6135.6|6133.4|258
1687526700000|2023-06-23 13:25:00|6137.2|6134.2|6137.6|6134.6|6139.5|6137.4|6136.1|6133.9|262
1687527000000|2023-06-23 13:30:00|6137.7|6134.7|6129.1|6127.3|6138.4|6135.9|6128.2|6126.4|388
1687527300000|2023-06-23 13:35:00|6129.2|6127.4|6132|6130.2|6132.5|6130.3|6126.9|6124.5|291
1687527600000|2023-06-23 13:40:00|6131.8|6129|6135.3|6131.3|6135.3|6132.2|6131.7|6128.7|359
1687527900000|2023-06-23 13:45:00|6140|6136|6128.9|6125.9|6141.7|6137.7|6126.8|6123.8|657
1687528200000|2023-06-23 13:50:00|6128.8|6125.8|6130.3|6127.3|6132.7|6130.4|6128.4|6125.4|560
1687528500000|2023-06-23 13:55:00|6130.5|6127.5|6132|6130.2|6135|6132.5|6129.8|6127.4|401
1687528800000|2023-06-23 14:00:00|6131.5|6129.7|6136.8|6135|6137.4|6135.3|6130.2|6128|410
1687529100000|2023-06-23 14:05:00|6136.7|6134.9|6139.5|6137.7|6142|6140.2|6136.5|6134.7|419
1687529400000|2023-06-23 14:10:00|6139.4|6137.6|6133.5|6131.7|6141.9|6140.1|6133.5|6131.7|357
1687529700000|2023-06-23 14:15:00|6133.4|6131.6|6130.5|6128.7|6135|6133.2|6128.8|6126.8|448
1687530000000|2023-06-23 14:20:00|6130.7|6128.9|6131.7|6129.9|6132|6130.2|6127.8|6126|363
1687530300000|2023-06-23 14:25:00|6131.5|6129.7|6130.9|6129.1|6134.1|6132.3|6129.1|6127.3|389
1687530600000|2023-06-23 14:30:00|6130.8|6129|6133.2|6131.4|6133.4|6131.6|6128.5|6126.7|389
1687530900000|2023-06-23 14:35:00|6133.1|6131.3|6132|6130.2|6133.5|6131.7|6131.1|6129.3|336
1687531200000|2023-06-23 14:40:00|6131.9|6130.1|6127.6|6125.8|6132.3|6130.5|6126.5|6124.7|362
1687531500000|2023-06-23 14:45:00|6127.7|6125.9|6129.7|6127.9|6130.4|6128.6|6126.9|6125.1|343
1687531800000|2023-06-23 14:50:00|6129.8|6128|6132.6|6130.8|6133.1|6131.3|6128|6126.2|284
1687532100000|2023-06-23 14:55:00|6132.5|6130.7|6135.1|6133.3|6135.2|6133.4|6129.6|6127.8|314
1687532400000|2023-06-23 15:00:00|6135.2|6133.4|6135.3|6133.5|6138.4|6136.6|6134.1|6132.3|328
1687532700000|2023-06-23 15:05:00|6135.2|6133.4|6135.7|6133.9|6136.5|6134.7|6132.7|6130.9|367
1687533000000|2023-06-23 15:10:00|6135.3|6133.5|6136.8|6135|6136.9|6135.1|6133.3|6131.5|294
1687533300000|2023-06-23 15:15:00|6136.9|6135.1|6139|6137.2|6139.3|6137.5|6134.9|6133.1|239
1687533600000|2023-06-23 15:20:00|6139.2|6137.4|6139.6|6137.8|6141.5|6139.7|6138.3|6136.5|223
1687533900000|2023-06-23 15:25:00|6139.5|6137.7|6140.3|6138.5|6140.3|6138.5|6136.7|6134.9|244
1687534200000|2023-06-23 15:30:00|6140.4|6138.6|6144.4|6142.6|6144.5|6142.7|6139|6136.6|265
1687534500000|2023-06-23 15:35:00|6144.3|6142.5|6145.8|6142.8|6145.9|6144.1|6143.2|6141.4|276
1687534800000|2023-06-23 15:40:00|6145.2|6143.4|6149.8|6148|6150.3|6148.5|6145.1|6142.8|219
1687535100000|2023-06-23 15:45:00|6149.9|6148.1|6147.1|6145.3|6150.9|6148.6|6147.1|6144.9|223
1687535400000|2023-06-23 15:50:00|6147.2|6145.4|6146.7|6144.9|6148.2|6146|6146.1|6143.7|191
1687535700000|2023-06-23 15:55:00|6146.8|6145|6147.6|6145.8|6148.1|6146.3|6146.3|6144.5|115
1687536000000|2023-06-23 16:00:00|6147.5|6145.7|6143.9|6140.9|6147.7|6145.7|6143.7|6140.7|197
1687536300000|2023-06-23 16:05:00|6143.8|6140.8|6142.2|6139.2|6144.7|6141.8|6141.8|6138.8|186
1687536600000|2023-06-23 16:10:00|6142.1|6139.1|6143.4|6140.4|6144|6141.3|6141.9|6138.9|170
1687536900000|2023-06-23 16:15:00|6143.3|6140.3|6145|6143.2|6146.7|6144.6|6143.2|6140.2|176
1687537200000|2023-06-23 16:20:00|6145.1|6143.3|6146.4|6144.6|6146.7|6144.7|6144.4|6141.8|157
1687537500000|2023-06-23 16:25:00|6146.5|6144.7|6146.9|6143.9|6147.1|6145|6144.8|6142.3|166
1687537800000|2023-06-23 16:30:00|6147|6144|6145.5|6142.5|6147.8|6144.8|6145.3|6142.3|155
1687538100000|2023-06-23 16:35:00|6145.4|6142.4|6144.9|6141.9|6146.2|6143.2|6144.4|6141.4|218
1687538400000|2023-06-23 16:40:00|6145|6142|6144.2|6142.4|6146.8|6144.3|6144.1|6141.8|172
1687538700000|2023-06-23 16:45:00|6144.1|6142.3|6144.1|6141.1|6144.8|6142.4|6143.1|6140.6|136
1687539000000|2023-06-23 16:50:00|6144.2|6141.2|6143.5|6140.5|6145.7|6142.7|6143.2|6140.2|166
1687539300000|2023-06-23 16:55:00|6143.2|6140.2|6141.7|6139.9|6143.6|6140.8|6141.7|6139.2|116
1687539600000|2023-06-23 17:00:00|6141.8|6140|6141.6|6138.6|6143.3|6140.5|6141.5|6138.5|144
1687539900000|2023-06-23 17:05:00|6141.5|6138.5|6141.8|6140|6143.3|6140.3|6140.5|6137.5|174
1687540200000|2023-06-23 17:10:00|6141.9|6140.1|6145.7|6143.9|6145.7|6143.9|6141.7|6139.1|181
1687540500000|2023-06-23 17:15:00|6146.5|6143.5|6144.9|6143.1|6146.5|6144.1|6144.1|6141.8|191
1687540800000|2023-06-23 17:20:00|6145|6143.2|6145.3|6143.5|6146.7|6143.9|6144.4|6142|178
1687541100000|2023-06-23 17:25:00|6145.4|6143.6|6145.3|6143.5|6146.4|6144.3|6144.6|6142.5|190
1687541400000|2023-06-23 17:30:00|6145.2|6143.4|6146.7|6144.9|6147.5|6145.7|6144.9|6143.1|110
1687541700000|2023-06-23 17:35:00|6146.8|6145|6146.3|6144.5|6147.7|6145.9|6146.2|6144.4|158
1687542000000|2023-06-23 17:40:00|6146.2|6144.4|6145.9|6144.1|6147.2|6144.8|6145.8|6143.9|143
1687542300000|2023-06-23 17:45:00|6146|6144.2|6146.4|6143.4|6146.5|6144.6|6145.3|6143.1|167
1687542600000|2023-06-23 17:50:00|6145.9|6144.1|6144.1|6142.3|6146.5|6144.1|6143.7|6141.9|115
1687542900000|2023-06-23 17:55:00|6144.2|6142.4|6143.7|6141.9|6145.9|6144.1|6143.5|6141.7|153
1687543200000|2023-06-23 18:00:00|6143.8|6142|6142.5|6140.7|6143.8|6142|6141|6139.2|140
1687543500000|2023-06-23 18:05:00|6142.6|6140.8|6144.2|6141.2|6144.2|6141.7|6141.8|6140|104
1687543800000|2023-06-23 18:10:00|6144.1|6141.1|6146.6|6143.6|6146.7|6144.4|6143.5|6140.7|160
1687544100000|2023-06-23 18:15:00|6146.5|6143.5|6145.6|6142.6|6146.5|6144.3|6144.8|6142.6|125
1687544400000|2023-06-23 18:20:00|6145.5|6142.5|6146.5|6143.5|6146.8|6144.7|6144.4|6142.1|132
1687544700000|2023-06-23 18:25:00|6146.4|6143.4|6145.3|6142.3|6146.5|6144.1|6144.9|6142.2|101
1687545000000|2023-06-23 18:30:00|6145.2|6142.2|6143.9|6142.1|6145.2|6142.6|6143.9|6141.4|47
1687545300000|2023-06-23 18:35:00|6144.3|6141.3|6143.5|6140.5|6144.5|6141.7|6143.4|6140.4|130
1687545600000|2023-06-23 18:40:00|6143.4|6140.4|6142.1|6140.3|6143.9|6141.1|6141.8|6139.5|135
1687545900000|2023-06-23 18:45:00|6142.2|6140.4|6141.6|6139.8|6142.4|6140.6|6140.8|6139|169
1687546200000|2023-06-23 18:50:00|6141.7|6139.9|6141|6139.2|6142.5|6140.6|6140.8|6138.5|149
1687546500000|2023-06-23 18:55:00|6141.1|6139.3|6142|6139|6142.6|6139.7|6139.7|6136.7|283
1687546800000|2023-06-23 19:00:00|6142.1|6139.1|6141.7|6138.7|6142.4|6139.4|6139.7|6136.7|191
1687547100000|2023-06-23 19:05:00|6141.6|6138.6|6143.2|6140.2|6143.4|6140.4|6141.4|6138.4|141
1687547400000|2023-06-23 19:10:00|6143.1|6140.1|6144.4|6142.6|6144.7|6142.7|6143|6140|149
1687547700000|2023-06-23 19:15:00|6144.3|6142.5|6146.4|6143.4|6146.6|6144.1|6143.6|6141.1|102
1687548000000|2023-06-23 19:20:00|6146.5|6143.5|6144.2|6142.4|6146.7|6144|6144|6141.6|93
1687548300000|2023-06-23 19:25:00|6144.3|6142.5|6144.8|6141.8|6145|6142.5|6144|6141.2|142
1687548600000|2023-06-23 19:30:00|6144.7|6141.7|6145.9|6142.9|6146.7|6143.7|6144.7|6141.7|113
1687548900000|2023-06-23 19:35:00|6146|6143|6144.7|6141.7|6146.2|6143.2|6143.7|6141.4|120
1687549200000|2023-06-23 19:40:00|6144.6|6141.6|6144.3|6142.5|6144.8|6142.6|6143|6140.3|133
1687549500000|2023-06-23 19:45:00|6144.1|6142.3|6144|6142.2|6144.6|6142.8|6143.9|6142.1|133
1687549800000|2023-06-23 19:50:00|6143.7|6141.9|6145.2|6143.4|6145.3|6143.5|6143.2|6141.1|148
1687550100000|2023-06-23 19:55:00|6145.3|6143.5|6147|6145.2|6147.8|6145.5|6145.2|6143.4|135
1687550400000|2023-06-23 20:00:00|6147.1|6145.3|6146.2|6144.4|6148.2|6145.7|6146.2|6143.9|119
1687550700000|2023-06-23 20:05:00|6146.3|6144.5|6145|6142|6146.3|6144.5|6144.6|6142|112
1687551000000|2023-06-23 20:10:00|6145.1|6142.1|6146.1|6143.1|6146.2|6143.2|6144.3|6142|157
1687551300000|2023-06-23 20:15:00|6146.4|6143.4|6144.9|6143.1|6146.5|6144|6144.9|6142.5|130
1687551600000|2023-06-23 20:20:00|6145.2|6142.2|6143.3|6141.5|6145.2|6142.2|6143.1|6140.5|65
1687551900000|2023-06-23 20:25:00|6143.4|6141.6|6145.2|6142.2|6145.3|6142.3|6143.1|6141.3|38
1687552200000|2023-06-23 20:30:00|6146.1|6143.1|6146|6143|6147.1|6144.1|6145.7|6142.7|98
1687552500000|2023-06-23 20:35:00|6145.9|6142.9|6146.4|6143.4|6146.8|6144.3|6145.8|6142.8|141
1687552800000|2023-06-23 20:40:00|6146.5|6143.5|6146|6143|6146.5|6144|6144.3|6141.3|91
1687553100000|2023-06-23 20:45:00|6146.1|6143.1|6145.3|6142.3|6146.3|6143.3|6145.2|6142.2|138
1687553400000|2023-06-23 20:50:00|6145.4|6142.4|6145.2|6141.2|6145.5|6142.5|6144.7|6141.2|230
1687553700000|2023-06-23 20:55:00|6146.1|6140.3|6145.8|6140|6147.6|6141.8|6145.2|6139.4|444
1687723200000|2023-06-25 20:00:00|6142.5|6132.5|6143.9|6133.9|6143.9|6133.9|6142.5|6132.5|3
1687723500000|2023-06-25 20:05:00|6142.6|6132.6|6154.7|6144.7|6154.7|6144.7|6142.6|6132.6|10
1687723800000|2023-06-25 20:10:00|6155|6145|6153.8|6146.1|6157|6147|6153.6|6145|9
1687724100000|2023-06-25 20:15:00|6153.5|6145.5|6152.8|6143|6154|6145.5|6152.8|6143|7
1687724400000|2023-06-25 20:20:00|6152.5|6142.5|6149.4|6141.4|6152.5|6142.5|6149.4|6140.3|10
1687724700000|2023-06-25 20:25:00|6150|6140.3|6149.4|6141.4|6150|6141.4|6149.4|6140.3|2
1687725000000|2023-06-25 20:30:00|6149.7|6139.7|6149.4|6141.4|6149.7|6141.4|6149.4|6139.7|2
1687725300000|2023-06-25 20:35:00|6149.7|6139.7|6149.4|6141.4|6149.7|6141.4|6149.4|6139.7|2
1687725600000|2023-06-25 20:40:00|6149.7|6139.7|6149.8|6139.8|6150.3|6141.4|6149.4|6139.4|7
1687725900000|2023-06-25 20:45:00|6149.4|6139.4|6150.7|6140.7|6150.7|6140.7|6148.6|6138.6|5
1687726200000|2023-06-25 20:50:00|6149.8|6139.8|6147.6|6137.6|6149.8|6139.8|6147.6|6137.6|7
1687726500000|2023-06-25 20:55:00|6148.5|6136.7|6149.8|6138|6150.7|6138.9|6148.5|6136.7|5
1687726800000|2023-06-25 21:00:00|6148.9|6137.1|6149.2|6137.4|6149.2|6137.4|6148.9|6137.1|2
1687727100000|2023-06-25 21:05:00|6149.3|6137.5|6149.2|6137.4|6149.5|6137.7|6148.8|6137|13
1687727400000|2023-06-25 21:10:00|6148.9|6137.1|6146.5|6140.7|6148.9|6141|6145|6137.1|19
1687727700000|2023-06-25 21:15:00|6146.4|6140.6|6146.2|6140.4|6146.6|6140.8|6145.8|6140|34
1687728000000|2023-06-25 21:20:00|6146.1|6140.3|6146|6140.2|6146.8|6141|6145.2|6139.4|46
1687728300000|2023-06-25 21:25:00|6145.9|6140.1|6141.6|6135.8|6146.4|6140.6|6141.3|6135.5|40
1687728600000|2023-06-25 21:30:00|6141.7|6135.9|6142.4|6136.6|6145.7|6139.9|6141.7|6135.9|128
1687728900000|2023-06-25 21:35:00|6142.7|6136.9|6142.7|6136.9|6143.4|6137.6|6142.1|6136.3|56
1687729200000|2023-06-25 21:40:00|6142.6|6136.8|6141|6135.2|6143.2|6137.4|6141|6135.2|42
1687729500000|2023-06-25 21:45:00|6141.1|6135.3|6141.8|6136|6141.9|6136.1|6140.8|6135|35
1687729800000|2023-06-25 21:50:00|6141.9|6136.1|6142.3|6136.5|6143.1|6137.3|6141.7|6135.9|32
1687730100000|2023-06-25 21:55:00|6142.4|6136.6|6142.7|6136.9|6142.8|6137|6142.3|6136.5|23
1687730400000|2023-06-25 22:00:00|6142.6|6136.8|6148.9|6143.1|6149|6143.2|6141.6|6135.8|122
1687730700000|2023-06-25 22:05:00|6148|6144|6149.2|6145.2|6150.7|6146.7|6147.7|6143.7|97
1687731000000|2023-06-25 22:10:00|6149.1|6145.1|6149.8|6146.8|6150.3|6147.1|6148.4|6145|82
1687731300000|2023-06-25 22:15:00|6149.9|6146.9|6148.8|6145.6|6150.1|6146.9|6148.5|6145.4|481
1687731600000|2023-06-25 22:20:00|6148.7|6145.5|6149.2|6146.2|6149.5|6146.2|6148.6|6145.4|163
1687731900000|2023-06-25 22:25:00|6149.9|6146.9|6148.6|6145.6|6150.9|6147.7|6148.6|6145.5|81
1687732200000|2023-06-25 22:30:00|6148.7|6145.7|6150.1|6147.1|6151|6147.9|6148.5|6145.5|100
1687732500000|2023-06-25 22:35:00|6150.2|6147.2|6149|6146|6152.3|6149.3|6148|6145|96
1687732800000|2023-06-25 22:40:00|6149.1|6146.1|6149.2|6146.2|6149.3|6146.3|6148.9|6145.9|63
1687733100000|2023-06-25 22:45:00|6149.1|6146.1|6150.7|6147.7|6153.3|6150.3|6149|6146|112
1687733400000|2023-06-25 22:50:00|6150.8|6147.8|6151.6|6148.6|6151.8|6148.8|6150.6|6147.6|78
1687733700000|2023-06-25 22:55:00|6151.8|6148.8|6152.5|6149.5|6153.4|6150.4|6151.8|6148.8|138
1687734000000|2023-06-25 23:00:00|6152.6|6149.6|6151.7|6148.7|6153|6150|6151.7|6148.7|112
1687734300000|2023-06-25 23:05:00|6151.8|6148.8|6151.8|6148.8|6152.5|6149.5|6151.7|6148.7|81
1687734600000|2023-06-25 23:10:00|6151.7|6148.7|6154.3|6151.3|6155|6152|6151.2|6148.2|125
1687734900000|2023-06-25 23:15:00|6154.2|6151.2|6154.1|6151.1|6154.8|6151.8|6154.1|6151.1|80
1687735200000|2023-06-25 23:20:00|6153.5|6151.7|6154.2|6151.2|6154.4|6151.9|6153.3|6150.3|160
1687735500000|2023-06-25 23:25:00|6154.3|6151.3|6154.3|6151.3|6154.5|6151.5|6153.7|6150.7|231
1687735800000|2023-06-25 23:30:00|6154.2|6151.2|6154.6|6151.6|6155|6152|6153.8|6150.8|161
1687736100000|2023-06-25 23:35:00|6154.7|6151.7|6152.9|6149.9|6154.9|6152.4|6152.3|6149.6|131
1687736400000|2023-06-25 23:40:00|6152.7|6149.7|6151.3|6148.3|6152.8|6149.8|6150.6|6147.6|178
1687736700000|2023-06-25 23:45:00|6151.4|6148.4|6153.3|6150.3|6153.4|6150.4|6151.2|6148.2|136
1687737000000|2023-06-25 23:50:00|6153|6150|6149.7|6146.7|6153|6150|6149|6146|168
1687737300000|2023-06-25 23:55:00|6149.6|6146.6|6149.7|6146.7|6150.4|6147.4|6148.9|6146.1|125
1687737600000|2023-06-26 00:00:00|6149.6|6146.6|6149.9|6148.1|6152.9|6150.8|6149.1|6146.6|299
1687737900000|2023-06-26 00:05:00|6149.8|6148|6153.2|6151.4|6153.4|6151.6|6148.2|6145.9|273
1687738200000|2023-06-26 00:10:00|6153.9|6152.1|6153.4|6151.6|6155.7|6153.6|6153.2|6151.4|187
1687738500000|2023-06-26 00:15:00|6153.2|6151.4|6151.9|6150.1|6154.9|6153.1|6151.8|6149.4|183
1687738800000|2023-06-26 00:20:00|6152|6150.2|6153|6151.2|6153.7|6151.9|6150.6|6148.4|173
1687739100000|2023-06-26 00:25:00|6153.1|6151.3|6152.2|6150.4|6153.5|6151.4|6151.7|6149.9|124
1687739400000|2023-06-26 00:30:00|6152.5|6150.7|6153.4|6151.6|6154.5|6152.7|6150.4|6147.8|222
1687739700000|2023-06-26 00:35:00|6153.5|6151.7|6154.9|6153.1|6155.4|6153.6|6153.1|6151.2|177
1687740000000|2023-06-26 00:40:00|6155|6153.2|6153.1|6150.1|6155.5|6153.7|6151.4|6148.7|251
1687740300000|2023-06-26 00:45:00|6153|6150|6154.7|6152.9|6155.3|6153.5|6152.5|6149.8|218
1687740600000|2023-06-26 00:50:00|6154.6|6152.8|6154.3|6151.3|6156.1|6153.9|6151.6|6149.8|266
1687740900000|2023-06-26 00:55:00|6153.8|6152|6159.6|6156.6|6159.7|6157.3|6153.2|6151.4|244
1687741200000|2023-06-26 01:00:00|6159.5|6156.5|6157.3|6154.3|6160.3|6157.3|6155.6|6153.3|367
1687741500000|2023-06-26 01:05:00|6157.1|6154.1|6157.5|6155.7|6158.4|6156.5|6156.1|6153.6|285
1687741800000|2023-06-26 01:10:00|6157.6|6155.8|6155|6153.2|6157.6|6155.8|6153.9|6152.1|218
1687742100000|2023-06-26 01:15:00|6154.9|6153.1|6160.5|6158.7|6161.8|6159.7|6154.7|6152.9|409
1687742400000|2023-06-26 01:20:00|6160.6|6158.8|6161.5|6159.7|6163.4|6161.1|6159.6|6157.8|305
1687742700000|2023-06-26 01:25:00|6161.4|6159.6|6165.8|6164|6166.2|6164.4|6161|6159.2|224
1687743000000|2023-06-26 01:30:00|6165.9|6164.1|6166.4|6164.6|6167.5|6165.7|6164.9|6162.8|252
1687743300000|2023-06-26 01:35:00|6166.5|6164.7|6168.1|6166.3|6168.7|6166.9|6164.3|6162.5|278
1687743600000|2023-06-26 01:40:00|6168|6166.2|6167.4|6164.4|6169.5|6167.7|6166.1|6164.1|288
1687743900000|2023-06-26 01:45:00|6166.6|6164.8|6167.4|6164.4|6168.5|6166.2|6165.5|6163.7|263
1687744200000|2023-06-26 01:50:00|6167.3|6164.3|6165.6|6163.8|6169.5|6166.5|6164.6|6162.8|268
1687744500000|2023-06-26 01:55:00|6165.5|6163.7|6163.1|6161.3|6166.4|6164.1|6162.5|6160.7|247
1687744800000|2023-06-26 02:00:00|6162.5|6160.7|6167.9|6164.9|6168.5|6165.9|6162.2|6159.8|279
1687745100000|2023-06-26 02:05:00|6168|6165|6165.7|6163.9|6168.4|6166.6|6165.2|6163.4|245
1687745400000|2023-06-26 02:10:00|6165.8|6164|6171.8|6168.8|6172.4|6170.2|6165.7|6163.9|192
1687745700000|2023-06-26 02:15:00|6171.9|6168.9|6170.1|6168.3|6172.1|6170.3|6168.4|6166.6|255
1687746000000|2023-06-26 02:20:00|6169.8|6168|6166.6|6164.8|6169.8|6168|6166.2|6164.4|193
1687746300000|2023-06-26 02:25:00|6166.4|6164.6|6168.6|6166.8|6168.6|6166.8|6165.3|6163.3|229
1687746600000|2023-06-26 02:30:00|6168.7|6166.9|6167.1|6165.3|6168.9|6167.1|6166.4|6164.6|227
1687746900000|2023-06-26 02:35:00|6167.5|6164.5|6168.2|6166.4|6169.3|6167.5|6166.9|6164.5|225
1687747200000|2023-06-26 02:40:00|6168.1|6166.3|6171.1|6169.3|6171.7|6169.6|6168.1|6166.3|209
1687747500000|2023-06-26 02:45:00|6171.2|6169.4|6170.9|6169.1|6172|6170.2|6169.7|6167.9|149
1687747800000|2023-06-26 02:50:00|6170.6|6168.8|6170.4|6168.6|6171.1|6169.3|6169.7|6167.9|169
1687748100000|2023-06-26 02:55:00|6170.5|6168.7|6168|6166.2|6170.5|6168.7|6167.8|6166|218
1687748400000|2023-06-26 03:00:00|6168.1|6166.3|6167.7|6165.9|6168.3|6166.5|6167.1|6165.3|146
1687748700000|2023-06-26 03:05:00|6167.8|6166|6169.6|6167.8|6169.6|6167.8|6166.6|6164.8|150
1687749000000|2023-06-26 03:10:00|6169.7|6167.9|6170.7|6168.9|6170.7|6168.9|6169.4|6167.6|158
1687749300000|2023-06-26 03:15:00|6170.6|6168.8|6174.3|6172.5|6174.4|6172.6|6170.3|6168.5|147
1687749600000|2023-06-26 03:20:00|6174.2|6172.4|6176.1|6174.3|6176.1|6174.3|6173.2|6171.4|136
1687749900000|2023-06-26 03:25:00|6176|6174.2|6175|6173.2|6176.9|6174.8|6174.1|6172|150
1687750200000|2023-06-26 03:30:00|6175.1|6173.3|6173.7|6171.9|6175.1|6173.3|6173.5|6171.7|101
1687750500000|2023-06-26 03:35:00|6173.6|6171.8|6173.2|6171.4|6173.7|6171.8|6172.5|6170.6|147
1687750800000|2023-06-26 03:40:00|6173.1|6171.3|6169.5|6167.7|6173.6|6171.4|6168.8|6167|196
1687751100000|2023-06-26 03:45:00|6169.4|6167.6|6171|6169.2|6171.1|6169.3|6169.3|6167.5|125
1687751400000|2023-06-26 03:50:00|6171.1|6169.3|6171.6|6169.8|6172.1|6170.3|6170.7|6168.9|131
1687751700000|2023-06-26 03:55:00|6171.5|6169.7|6173.1|6171.3|6173.1|6171.3|6171.2|6169.4|81
1687752000000|2023-06-26 04:00:00|6173.2|6171.4|6170.2|6168.4|6173.2|6171.4|6169.8|6168|141
1687752300000|2023-06-26 04:05:00|6170.3|6168.5|6171.6|6169.8|6171.9|6170.1|6170.1|6168.3|101
1687752600000|2023-06-26 04:10:00|6171.7|6169.9|6173.2|6171.4|6173.5|6171.7|6171.7|6169.9|104
1687752900000|2023-06-26 04:15:00|6173.3|6171.5|6171.9|6170.1|6174.2|6171.9|6171.6|6169.8|155
1687753200000|2023-06-26 04:20:00|6172|6170.2|6172.6|6170.8|6172.7|6170.9|6170.6|6168.1|114
1687753500000|2023-06-26 04:25:00|6172.5|6170.7|6171.9|6170.1|6172.8|6171|6171.9|6170.1|112
1687753800000|2023-06-26 04:30:00|6172|6170.2|6170.8|6169|6172.6|6170.8|6170.7|6168.9|130
1687754100000|2023-06-26 04:35:00|6170.9|6169.1|6170.7|6168.9|6172.4|6170.6|6170.2|6168.4|150
1687754400000|2023-06-26 04:40:00|6170.8|6169|6170.7|6168.9|6171.4|6169.6|6170|6168.2|176
1687754700000|2023-06-26 04:45:00|6170.8|6169|6172.2|6170.4|6172.5|6170.7|6170.5|6168.7|128
1687755000000|2023-06-26 04:50:00|6172.1|6170.3|6170.4|6168.6|6172.1|6170.3|6170.4|6168.6|117
1687755300000|2023-06-26 04:55:00|6170.5|6168.7|6169.9|6168.1|6170.8|6169|6169.6|6167.8|100
1687755600000|2023-06-26 05:00:00|6169.8|6168|6169.4|6167.6|6170|6168.2|6168.7|6166.9|164
1687755900000|2023-06-26 05:05:00|6169.3|6167.5|6167.2|6165.4|6170.6|6168.8|6167.2|6165.1|192
1687756200000|2023-06-26 05:10:00|6167.3|6165.5|6167.1|6165.3|6168|6166.2|6166.1|6164.3|176
1687756500000|2023-06-26 05:15:00|6167.2|6165.4|6166.8|6165|6167.9|6166.1|6165.6|6163.3|147
1687756800000|2023-06-26 05:20:00|6166.9|6165.1|6166.8|6163.8|6167.3|6165.2|6165.6|6163.4|186
1687757100000|2023-06-26 05:25:00|6166.7|6163.7|6166.5|6164.7|6166.9|6164.8|6165.6|6163.4|139
1687757400000|2023-06-26 05:30:00|6166.4|6164.6|6169.1|6167.3|6169.9|6168.1|6165.7|6163.9|187
1687757700000|2023-06-26 05:35:00|6169.2|6167.4|6168.4|6166.6|6171.1|6168.4|6168.4|6166.6|174
1687758000000|2023-06-26 05:40:00|6168.5|6166.7|6167.4|6165.6|6168.6|6166.8|6167|6165.2|136
1687758300000|2023-06-26 05:45:00|6167.3|6165.5|6166.6|6164.8|6169.2|6167.4|6166.4|6164.6|164
1687758600000|2023-06-26 05:50:00|6166.7|6164.9|6167.4|6165.6|6168.3|6166.5|6166.5|6164.7|150
1687758900000|2023-06-26 05:55:00|6167.3|6165.5|6162.2|6159.2|6167.3|6165.5|6161.5|6159.2|216
1687759200000|2023-06-26 06:00:00|6161.4|6158.4|6161.8|6160|6162.6|6160.8|6159.7|6157.9|255
1687759500000|2023-06-26 06:05:00|6161.7|6159.9|6160.1|6158.3|6161.8|6160|6158.6|6156.8|221
1687759800000|2023-06-26 06:10:00|6160|6158.2|6156.5|6154.7|6160.4|6158.6|6156.5|6154.7|171
1687760100000|2023-06-26 06:15:00|6156.3|6154.5|6154|6152.2|6156.9|6155.1|6153.8|6152|271
1687760400000|2023-06-26 06:20:00|6153.9|6152.1|6152.1|6150.3|6155.6|6153.8|6151.8|6150|268
1687760700000|2023-06-26 06:25:00|6151.7|6149.9|6150.5|6148.7|6153.4|6151.6|6150.3|6148.5|241
1687761000000|2023-06-26 06:30:00|6150.3|6148.5|6146.6|6144.8|6150.5|6148.7|6146|6144.2|266
1687761300000|2023-06-26 06:35:00|6146.5|6144.7|6140.8|6139|6146.9|6145.1|6140.7|6138.9|265
1687761600000|2023-06-26 06:40:00|6140.9|6139.1|6141.8|6140|6142.4|6140.6|6138.7|6136.9|232
1687761900000|2023-06-26 06:45:00|6141.9|6140.1|6141|6139.2|6144.2|6142.4|6139.7|6137.9|257
1687762200000|2023-06-26 06:50:00|6140.7|6138.9|6144.1|6142.3|6144.3|6142.5|6140.3|6138.5|231
1687762500000|2023-06-26 06:55:00|6144.3|6142.5|6148.2|6146.4|6148.6|6146.8|6144.3|6142.5|336
1687762800000|2023-06-26 07:00:00|6148.3|6146.5|6148.7|6146.9|6151.3|6149.5|6147.1|6145.3|321
1687763100000|2023-06-26 07:05:00|6148.8|6147|6150.8|6149|6150.8|6149|6145.9|6144.1|270
1687763400000|2023-06-26 07:10:00|6150.9|6149.1|6151.4|6149.6|6155.8|6154|6150.8|6149|388
1687763700000|2023-06-26 07:15:00|6151.5|6149.7|6151.1|6149.3|6154|6152.2|6150.6|6148.7|321
1687764000000|2023-06-26 07:20:00|6151|6149.2|6155.3|6153.5|6155.8|6154|6149.3|6147.5|260
1687764300000|2023-06-26 07:25:00|6155.2|6153.4|6157.3|6155.5|6160.3|6157.8|6154.8|6153|283
1687764600000|2023-06-26 07:30:00|6157.4|6155.6|6154.6|6152.8|6159.9|6157.8|6154.3|6152.5|293
1687764900000|2023-06-26 07:35:00|6154.7|6152.9|6157.7|6155.9|6157.9|6156.1|6154.2|6152.4|326
1687765200000|2023-06-26 07:40:00|6157.5|6155.7|6156.5|6154.7|6158.9|6156.7|6156.1|6153.9|320
1687765500000|2023-06-26 07:45:00|6156.6|6154.8|6157|6155.2|6159.4|6157.6|6155.9|6154.1|302
1687765800000|2023-06-26 07:50:00|6157.1|6155.3|6159.3|6157.5|6159.4|6157.6|6156.1|6154.3|237
1687766100000|2023-06-26 07:55:00|6159.2|6157.4|6159.5|6157.7|6160.2|6158.4|6157.8|6156|221
1687766400000|2023-06-26 08:00:00|6159.4|6157.6|6155.3|6153.5|6159.5|6157.6|6154.7|6152.5|396
1687766700000|2023-06-26 08:05:00|6155.1|6153.3|6155.7|6153.9|6158|6156.2|6153.5|6151.7|332
1687767000000|2023-06-26 08:10:00|6155.6|6153.8|6159.4|6157.6|6159.8|6157.7|6155.6|6153.8|342
1687767300000|2023-06-26 08:15:00|6159.3|6157.5|6157.5|6155.7|6161.7|6159.9|6157.2|6155.4|336
1687767600000|2023-06-26 08:20:00|6157.6|6155.8|6156.7|6154.9|6158.1|6156.3|6155.3|6153.5|248
1687767900000|2023-06-26 08:25:00|6156.6|6154.8|6160.7|6158.9|6161.8|6160|6156|6154.2|278
1687768200000|2023-06-26 08:30:00|6160.8|6159|6162.8|6161|6162.9|6161.1|6159.4|6157.6|290
1687768500000|2023-06-26 08:35:00|6162.7|6160.9|6162.8|6161|6166.4|6164.6|6161.9|6160.1|290
1687768800000|2023-06-26 08:40:00|6162.9|6161.1|6160.4|6158.6|6164.6|6162.8|6160.4|6158.6|237
1687769100000|2023-06-26 08:45:00|6160.5|6158.7|6163.5|6161.7|6164.3|6162.5|6160.5|6158.7|256
1687769400000|2023-06-26 08:50:00|6162.9|6161.1|6163|6161.2|6164|6162.2|6162.1|6160.3|226
1687769700000|2023-06-26 08:55:00|6162.9|6161.1|6163.7|6161.9|6164.4|6162.6|6162|6160.2|190
1687770000000|2023-06-26 09:00:00|6163|6161.2|6163.7|6161.9|6165.4|6163.6|6162.3|6160.5|184
1687770300000|2023-06-26 09:05:00|6163.4|6161.6|6165.4|6163.6|6166.6|6164.8|6163.2|6161.4|166
1687770600000|2023-06-26 09:10:00|6165.5|6163.7|6166.1|6164.3|6166.8|6165|6164.5|6162.7|180
1687770900000|2023-06-26 09:15:00|6166.2|6164.4|6170.2|6168.4|6170.7|6168.9|6166.1|6164.3|194
1687771200000|2023-06-26 09:20:00|6170.3|6168.5|6166.7|6164.9|6170.4|6168.6|6166.7|6164.9|162
1687771500000|2023-06-26 09:25:00|6166.6|6164.8|6165.9|6164.1|6167.1|6165.3|6164.9|6163.1|157
1687771800000|2023-06-26 09:30:00|6165.8|6164|6163.3|6161.5|6165.8|6164|6162.3|6160.5|156
1687772100000|2023-06-26 09:35:00|6163.2|6161.4|6161.4|6159.6|6163.3|6161.5|6160.8|6159|186
1687772400000|2023-06-26 09:40:00|6161.5|6159.7|6162.3|6160.5|6163.5|6161.7|6160.8|6159|109
1687772700000|2023-06-26 09:45:00|6162.2|6160.4|6163.3|6161.5|6163.4|6161.6|6161.6|6159.8|187
1687773000000|2023-06-26 09:50:00|6163.2|6161.4|6162.2|6160.4|6164.6|6162.8|6160.4|6158.6|203
1687773300000|2023-06-26 09:55:00|6162.3|6160.5|6159.3|6157.5|6162.3|6160.5|6159.2|6157.4|206
1687773600000|2023-06-26 10:00:00|6159.2|6157.4|6157.7|6155.9|6159.4|6157.6|6156.2|6154.4|225
1687773900000|2023-06-26 10:05:00|6158.1|6156.3|6161.8|6160|6162.1|6160.3|6158.1|6156.3|147
1687774200000|2023-06-26 10:10:00|6161.7|6159.9|6162.8|6161|6163.9|6162.1|6161.3|6159.5|197
1687774500000|2023-06-26 10:15:00|6162.7|6160.9|6163.3|6161.5|6164.3|6162.5|6161.7|6159.9|145
1687774800000|2023-06-26 10:20:00|6163.2|6161.4|6160.7|6158.9|6163.3|6161.5|6160.5|6158.7|157
1687775100000|2023-06-26 10:25:00|6160.8|6159|6165.7|6163.9|6166|6164.2|6160.4|6158.6|221
1687775400000|2023-06-26 10:30:00|6165.8|6164|6165.3|6163.5|6165.9|6164.1|6164.9|6163.1|139
1687775700000|2023-06-26 10:35:00|6165.4|6163.6|6167.9|6166.1|6169.4|6167.6|6165.4|6163.6|202
1687776000000|2023-06-26 10:40:00|6168.4|6166.6|6168.2|6166.4|6169.4|6167.6|6167.3|6165.5|202
1687776300000|2023-06-26 10:45:00|6167.9|6166.1|6169.8|6168|6170.3|6168.5|6167.7|6165.9|208
1687776600000|2023-06-26 10:50:00|6169.7|6167.9|6169.4|6167.6|6170.8|6169|6166.7|6164.9|208
1687776900000|2023-06-26 10:55:00|6169.2|6167.4|6167.8|6166|6169.5|6167.7|6166.6|6164.8|184
1687777200000|2023-06-26 11:00:00|6167.9|6166.1|6168.1|6166.3|6168.6|6166.8|6166.8|6165|149
1687777500000|2023-06-26 11:05:00|6168|6166.2|6172.7|6170.9|6172.9|6171.1|6168|6166.2|151
1687777800000|2023-06-26 11:10:00|6172.8|6171|6170.8|6169|6173.4|6171.6|6170.7|6168.9|143
1687778100000|2023-06-26 11:15:00|6170.7|6168.9|6171.1|6169.3|6171.8|6170|6169.5|6167.7|134
1687778400000|2023-06-26 11:20:00|6171|6169.2|6170.4|6168.6|6171.8|6170|6169.6|6167.8|139
1687778700000|2023-06-26 11:25:00|6170.3|6168.5|6170.9|6169.1|6171.2|6169.4|6168.7|6166.9|186
1687779000000|2023-06-26 11:30:00|6170.8|6169|6169.5|6167.7|6171.3|6169.5|6168.6|6166.8|180
1687779300000|2023-06-26 11:35:00|6169.4|6167.6|6171.7|6169.9|6172.8|6171|6169.3|6167.5|192
1687779600000|2023-06-26 11:40:00|6171.6|6169.8|6171.3|6169.5|6172.1|6170.3|6170.6|6168.8|224
1687779900000|2023-06-26 11:45:00|6171.2|6169.4|6172.6|6170.8|6173.3|6171.5|6170.6|6168.4|183
1687780200000|2023-06-26 11:50:00|6172.5|6170.7|6175|6173.2|6175.6|6173.8|6172.2|6170.4|213
1687780500000|2023-06-26 11:55:00|6174.7|6172.9|6176.4|6174.6|6176.6|6174.8|6174|6172.2|220
1687780800000|2023-06-26 12:00:00|6176.3|6174.5|6174|6172.2|6178.1|6176.3|6173.8|6172|258
1687781100000|2023-06-26 12:05:00|6173.9|6172.1|6173.1|6171.3|6174|6172.2|6172.2|6170.4|188
1687781400000|2023-06-26 12:10:00|6173.2|6171.4|6173.5|6171.7|6174|6172.2|6172.4|6170.6|149
1687781700000|2023-06-26 12:15:00|6173.6|6171.8|6174.5|6172.7|6175.2|6173.4|6173.5|6171.7|166
1687782000000|2023-06-26 12:20:00|6174.4|6172.6|6175.3|6173.5|6176.6|6174.8|6173.4|6171.6|211
1687782300000|2023-06-26 12:25:00|6175.4|6173.6|6177.4|6175.6|6177.9|6176.1|6174.9|6173.1|159
1687782600000|2023-06-26 12:30:00|6177.5|6175.7|6174.4|6172.6|6178|6176.2|6174|6172.2|151
1687782900000|2023-06-26 12:35:00|6174.3|6172.5|6176.6|6174.8|6177|6175.2|6174.3|6172.5|234
1687783200000|2023-06-26 12:40:00|6176.5|6174.7|6174.5|6172.7|6177|6175.2|6174.3|6172.5|209
1687783500000|2023-06-26 12:45:00|6174.4|6172.6|6174.1|6172.3|6175.7|6173.9|6174|6172.2|150
1687783800000|2023-06-26 12:50:00|6174|6172.2|6174.8|6173|6174.9|6173.1|6173.5|6171.7|141
1687784100000|2023-06-26 12:55:00|6174.7|6172.9|6172|6170.2|6175|6173.2|6172|6170.2|178
1687784400000|2023-06-26 13:00:00|6171.9|6170.1|6168.2|6166.4|6172|6170.2|6167.2|6165.4|214
1687784700000|2023-06-26 13:05:00|6168.1|6166.3|6169|6167.2|6169.9|6168.1|6168.1|6166.3|217
1687785000000|2023-06-26 13:10:00|6168.9|6167.1|6168.9|6167.1|6169.4|6167.6|6168.3|6166.5|137
1687785300000|2023-06-26 13:15:00|6169|6167.2|6164|6162.2|6169.3|6167.5|6163.5|6161.7|262
1687785600000|2023-06-26 13:20:00|6164.3|6162.5|6165|6163.2|6166.2|6164.4|6163.5|6161.7|246
1687785900000|2023-06-26 13:25:00|6164.9|6163.1|6161|6159.2|6164.9|6163.1|6160.8|6159|207
1687786200000|2023-06-26 13:30:00|6161.1|6159.3|6161.2|6159.4|6161.8|6160|6157.6|6155.8|346
1687786500000|2023-06-26 13:35:00|6161.1|6159.3|6161.6|6159.8|6163.8|6162|6159.7|6157.9|291
1687786800000|2023-06-26 13:40:00|6161.8|6160|6160.6|6158.8|6162.8|6161|6160.3|6158.5|293
1687787100000|2023-06-26 13:45:00|6160.5|6158.7|6160.3|6158.5|6162|6160.2|6159.2|6157.4|279
1687787400000|2023-06-26 13:50:00|6160.4|6158.6|6158.7|6156.9|6160.8|6159|6155.7|6153.9|284
1687787700000|2023-06-26 13:55:00|6158.8|6157|6159.6|6157.8|6160.3|6158.5|6158|6156.2|267
1687788000000|2023-06-26 14:00:00|6159.5|6157.7|6161.8|6160|6164.3|6162.5|6159|6157.2|328
1687788300000|2023-06-26 14:05:00|6161.7|6159.9|6164.5|6162.7|6166.5|6164.7|6159.9|6158.1|342
1687788600000|2023-06-26 14:10:00|6164.3|6162.5|6165.4|6163.6|6170.6|6168.2|6163.8|6162|344
1687788900000|2023-06-26 14:15:00|6165.3|6163.5|6166.5|6164.7|6167.1|6165.3|6162.1|6160.3|253
1687789200000|2023-06-26 14:20:00|6166.4|6164.6|6165.9|6164.1|6167.1|6165.3|6164.6|6162.8|255
1687789500000|2023-06-26 14:25:00|6165.8|6164|6164|6162.2|6166.6|6164.8|6162.9|6161.1|307
1687789800000|2023-06-26 14:30:00|6163.9|6162.1|6162.7|6160.9|6164.5|6162.7|6159.9|6158.1|300
1687790100000|2023-06-26 14:35:00|6163|6161.2|6164.9|6163.1|6165.2|6163.4|6162.1|6160.3|344
1687790400000|2023-06-26 14:40:00|6164.7|6162.9|6161|6159.2|6165.6|6163.8|6160.6|6158.8|290
1687790700000|2023-06-26 14:45:00|6160.9|6159.1|6164.1|6162.3|6164.6|6162.8|6159.4|6157.6|247
1687791000000|2023-06-26 14:50:00|6164.2|6162.4|6167.4|6165.6|6167.5|6165.7|6162.1|6160.3|337
1687791300000|2023-06-26 14:55:00|6167.3|6165.5|6162|6160.2|6167.3|6165.5|6161.9|6160.1|276
1687791600000|2023-06-26 15:00:00|6161.9|6160.1|6163.6|6161.8|6164|6162.2|6159.7|6157.9|274
1687791900000|2023-06-26 15:05:00|6163.7|6161.9|6164.8|6163|6168.2|6166.4|6163.7|6161.9|254
1687792200000|2023-06-26 15:10:00|6164.9|6163.1|6169.5|6167.7|6169.8|6168|6164.4|6162.6|218
1687792500000|2023-06-26 15:15:00|6169.6|6167.8|6170.1|6168.3|6170.7|6168.9|6167.5|6165.7|227
1687792800000|2023-06-26 15:20:00|6169.9|6168.1|6169.8|6168|6171.5|6169.7|6169.3|6167.5|201
1687793100000|2023-06-26 15:25:00|6169.9|6168.1|6169.7|6167.9|6172.9|6171.1|6169.4|6167.6|222
1687793400000|2023-06-26 15:30:00|6170|6168.2|6169.5|6167.7|6171|6169.2|6168.7|6166.9|228
1687793700000|2023-06-26 15:35:00|6169.4|6167.6|6170.7|6168.9|6171.4|6169.6|6169|6167.2|136
1687794000000|2023-06-26 15:40:00|6170.6|6168.8|6169.9|6168.1|6171.5|6169.7|6168.3|6166.5|208
1687794300000|2023-06-26 15:45:00|6170|6168.2|6170.9|6169.1|6171.7|6169.9|6169.8|6168|154
1687794600000|2023-06-26 15:50:00|6171|6169.2|6170|6168.2|6172.3|6170.5|6169.2|6167.4|206
1687794900000|2023-06-26 15:55:00|6169.9|6168.1|6169.1|6167.3|6170.8|6169|6168.9|6167.1|186
1687795200000|2023-06-26 16:00:00|6169.2|6167.4|6169.9|6168.1|6170.3|6168.5|6168.1|6166.3|177
1687795500000|2023-06-26 16:05:00|6169.8|6168|6169.3|6167.5|6170.5|6168.7|6168.6|6166.8|197
1687795800000|2023-06-26 16:10:00|6169.2|6167.4|6170.7|6168.9|6170.9|6169.1|6168.8|6167|145
1687796100000|2023-06-26 16:15:00|6170.6|6168.8|6170.7|6168.9|6171.7|6169.9|6169.6|6167.8|172
1687796400000|2023-06-26 16:20:00|6170.8|6169|6170.1|6168.3|6171|6169.2|6169.8|6168|142
1687796700000|2023-06-26 16:25:00|6170.2|6168.4|6170.2|6168.4|6170.5|6168.7|6168.3|6166.5|117
1687797000000|2023-06-26 16:30:00|6170.3|6168.5|6169|6167.2|6170.3|6168.5|6167.9|6166.1|175
1687797300000|2023-06-26 16:35:00|6168.9|6167.1|6167.8|6166|6169.4|6167.6|6167.8|6166|144
1687797600000|2023-06-26 16:40:00|6167.9|6166.1|6168.3|6166.5|6169|6167.2|6166.8|6165|129
1687797900000|2023-06-26 16:45:00|6168.4|6166.6|6169.5|6167.7|6169.5|6167.7|6167.9|6166.1|198
1687798200000|2023-06-26 16:50:00|6169.4|6167.6|6172.3|6170.5|6172.3|6170.5|6169.4|6167.6|202
1687798500000|2023-06-26 16:55:00|6172.4|6170.6|6172.1|6170.3|6173.2|6171.4|6171.9|6170.1|166
1687798800000|2023-06-26 17:00:00|6172.2|6170.4|6172.7|6170.9|6173.5|6171.7|6171.5|6169.7|154
1687799100000|2023-06-26 17:05:00|6172.8|6171|6173.3|6171.5|6173.6|6171.8|6172.1|6170.3|130
1687799400000|2023-06-26 17:10:00|6173.4|6171.6|6171.5|6169.7|6173.4|6171.6|6171.4|6169.6|160
1687799700000|2023-06-26 17:15:00|6171.4|6169.6|6170.3|6168.5|6171.6|6169.8|6170.2|6168.4|167
1687800000000|2023-06-26 17:20:00|6170.2|6168.4|6170.4|6168.6|6170.9|6169.1|6169.9|6168.1|178
1687800300000|2023-06-26 17:25:00|6170.3|6168.5|6171.7|6169.9|6171.8|6170|6169.8|6168|167
1687800600000|2023-06-26 17:30:00|6171.8|6170|6171.2|6169.4|6171.8|6170|6170.7|6168.9|161
1687800900000|2023-06-26 17:35:00|6171.1|6169.3|6173.9|6172.1|6174|6172.2|6171.1|6169.3|114
1687801200000|2023-06-26 17:40:00|6174.2|6172.4|6173.4|6171.6|6175.1|6173.3|6173.3|6171.5|170
1687801500000|2023-06-26 17:45:00|6173.5|6171.7|6172.8|6171|6174.1|6172.3|6172.7|6170.9|195
1687801800000|2023-06-26 17:50:00|6173|6171.2|6172.7|6170.9|6173.2|6171.4|6171.9|6170.1|131
1687802100000|2023-06-26 17:55:00|6172.6|6170.8|6171.2|6169.4|6172.8|6171|6171.2|6169.4|134
1687802400000|2023-06-26 18:00:00|6171.3|6169.5|6172|6170.2|6172|6170.2|6170.6|6168.8|176
1687802700000|2023-06-26 18:05:00|6171.9|6170.1|6171.5|6169.7|6172.2|6170.4|6171.1|6169.3|148
1687803000000|2023-06-26 18:10:00|6171.6|6169.8|6171.5|6169.7|6172.3|6170.5|6171.4|6169.6|124
1687803300000|2023-06-26 18:15:00|6171.4|6169.6|6170.5|6168.7|6172.5|6170.7|6170.5|6168.7|158
1687803600000|2023-06-26 18:20:00|6170.6|6168.8|6171.5|6169.7|6171.5|6169.7|6169.9|6168.1|120
1687803900000|2023-06-26 18:25:00|6171.4|6169.6|6171.4|6169.6|6172.2|6170.4|6170.4|6168.6|165
1687804200000|2023-06-26 18:30:00|6171.3|6169.5|6172.1|6170.3|6172.2|6170.4|6171|6168.8|171
1687804500000|2023-06-26 18:35:00|6172|6170.2|6171.8|6170|6172|6170.2|6171.3|6169.5|142
1687804800000|2023-06-26 18:40:00|6171.9|6170.1|6171.9|6170.1|6172|6170.2|6171.4|6169.6|79
1687805100000|2023-06-26 18:45:00|6172|6170.2|6172.7|6170.9|6172.7|6170.9|6171.3|6169.5|70
1687805400000|2023-06-26 18:50:00|6172.6|6170.8|6171.5|6169.7|6172.8|6171|6171|6169.2|91
1687805700000|2023-06-26 18:55:00|6171.4|6169.6|6175.5|6172.5|6175.6|6172.6|6171.1|6169.3|208
1687806000000|2023-06-26 19:00:00|6175.4|6172.4|6175.4|6172.4|6177.5|6175.7|6174|6171.6|221
1687806300000|2023-06-26 19:05:00|6175.5|6172.5|6174.9|6171.9|6175.8|6172.8|6174|6171.2|99
1687806600000|2023-06-26 19:10:00|6174.8|6171.8|6173.5|6171.7|6175|6172.8|6173.3|6171.5|115
1687806900000|2023-06-26 19:15:00|6173.4|6171.6|6172.3|6170.5|6173.5|6171.7|6172.2|6170.2|140
1687807200000|2023-06-26 19:20:00|6172.2|6170.4|6170|6168.2|6173.5|6170.9|6169.7|6167.3|153
1687807500000|2023-06-26 19:25:00|6170.3|6168.5|6170.2|6167.2|6170.5|6168.7|6169.1|6167.2|98
1687807800000|2023-06-26 19:30:00|6169.6|6167.8|6170|6168.2|6170.5|6168.7|6168.5|6166.6|131
1687808100000|2023-06-26 19:35:00|6170.1|6168.3|6169.1|6167.3|6170.8|6168.9|6168.6|6166.8|88
1687808400000|2023-06-26 19:40:00|6169.2|6167.4|6168|6166.2|6170|6167.9|6167.9|6166.1|155
1687808700000|2023-06-26 19:45:00|6167.9|6166.1|6167.2|6165.4|6168|6166.2|6166.1|6163.6|167
1687809000000|2023-06-26 19:50:00|6167|6165.2|6167.9|6166.1|6168.3|6166.2|6166.5|6164.2|145
1687809300000|2023-06-26 19:55:00|6168|6166.2|6166|6164.2|6168|6166.2|6165.8|6164|173
1687809600000|2023-06-26 20:00:00|6166.3|6164.5|6167.7|6165.9|6168.2|6166.4|6166.2|6164.4|91
1687809900000|2023-06-26 20:05:00|6167.6|6165.8|6168|6166.2|6168.2|6166.4|6167.6|6165.8|32
1687810200000|2023-06-26 20:10:00|6167.9|6166.1|6165.6|6163.8|6167.9|6166.1|6165.3|6163.5|50
1687810500000|2023-06-26 20:15:00|6165.7|6163.9|6165.4|6163.6|6166.1|6164.3|6165.2|6163.4|76
1687810800000|2023-06-26 20:20:00|6165.5|6163.7|6164.6|6162.8|6165.5|6163.7|6164.3|6162.1|55
1687811100000|2023-06-26 20:25:00|6164.5|6162.7|6163.9|6162.1|6164.6|6162.8|6163.8|6161.5|17
1687811400000|2023-06-26 20:30:00|6163.8|6162|6164|6162.2|6164.5|6162.7|6163.8|6162|71
1687811700000|2023-06-26 20:35:00|6164.1|6162.3|6164.1|6162.3|6164.2|6162.4|6164|6162.2|15
1687812000000|2023-06-26 20:40:00|6164.4|6162.6|6164.4|6162.6|6165.3|6163|6164.1|6162.2|36
1687812300000|2023-06-26 20:45:00|6164.5|6162.7|6165.7|6162.7|6166|6163.3|6164.4|6162|24
1687812600000|2023-06-26 20:50:00|6165.6|6162.6|6165.5|6162.5|6165.8|6163.2|6164.9|6162.4|45
1687812900000|2023-06-26 20:55:00|6166.4|6161.6|6166.9|6162.1|6167.1|6162.3|6165.4|6160.6|76
1687813200000|2023-06-26 21:00:00|6165.9|6160.1|6165.7|6159.9|6167.6|6161.8|6162.1|6156.3|17
1687813500000|2023-06-26 21:05:00|6165|6159.2|6163.9|6158.1|6166.5|6160.7|6163.6|6157.8|42
1687813800000|2023-06-26 21:10:00|6164|6158.2|6164.6|6158.8|6165.7|6159.9|6162.5|6156.7|47
1687814100000|2023-06-26 21:15:00|6164.4|6158.6|6166|6160.2|6166|6160.2|6163.6|6157.8|49
1687814400000|2023-06-26 21:20:00|6166.4|6160.6|6165|6159.2|6167.8|6162|6157.2|6151.4|94
1687814700000|2023-06-26 21:25:00|6165.2|6159.4|6164.7|6158.9|6165.4|6159.6|6163.6|6157.8|43
1687815000000|2023-06-26 21:30:00|6164.6|6158.8|6164.7|6158.9|6165.3|6159.5|6163.8|6158|89
1687815300000|2023-06-26 21:35:00|6164.5|6158.7|6165.1|6159.3|6165.2|6159.4|6163.7|6157.9|57
1687815600000|2023-06-26 21:40:00|6164.7|6158.9|6165.2|6159.4|6165.3|6159.5|6157.7|6151.9|131
1687815900000|2023-06-26 21:45:00|6165.3|6159.5|6165.9|6160.1|6166.3|6160.5|6164.2|6158.4|144
1687816200000|2023-06-26 21:50:00|6166|6160.2|6165|6159.2|6168|6162.2|6164.8|6159|145
1687816500000|2023-06-26 21:55:00|6164.9|6159.1|6164.6|6158.8|6165.1|6159.3|6164.5|6158.7|107
1687816800000|2023-06-26 22:00:00|6164.7|6158.9|6166.5|6160.7|6166.6|6160.8|6164.5|6158.7|102
1687817100000|2023-06-26 22:05:00|6165.6|6161.6|6166.1|6162.1|6166.4|6162.7|6165.4|6161.4|68
1687817400000|2023-06-26 22:10:00|6166|6162|6166.4|6163.3|6166.5|6163.3|6165.9|6162|89
1687817700000|2023-06-26 22:15:00|6166.6|6163.4|6164.9|6161.9|6167|6163.8|6164.7|6161.4|610
1687818000000|2023-06-26 22:20:00|6165.1|6162.1|6165.4|6161.8|6165.9|6162.1|6164.3|6161|593
1687818300000|2023-06-26 22:25:00|6165.5|6161.7|6166.1|6162.6|6166.4|6162.7|6164.9|6161.5|585
1687818600000|2023-06-26 22:30:00|6166.2|6162.9|6166.5|6163.5|6167.1|6164.1|6164.8|6160.9|395
1687818900000|2023-06-26 22:35:00|6166.6|6163.6|6166.8|6163.8|6167|6163.9|6166.5|6163.5|157
1687819200000|2023-06-26 22:40:00|6166.9|6163.7|6167.1|6164.1|6167.1|6164.1|6166.5|6163.3|109
1687819500000|2023-06-26 22:45:00|6167|6164|6166.2|6163.2|6167|6164|6166|6163|176
1687819800000|2023-06-26 22:50:00|6166.3|6163.3|6166.3|6163.3|6166.5|6163.5|6166.2|6163.2|29
1687820100000|2023-06-26 22:55:00|6166.2|6163.2|6167.7|6164.7|6167.9|6164.9|6166.2|6163.2|100
1687820400000|2023-06-26 23:00:00|6167.6|6164.6|6166.8|6163.8|6167.6|6164.6|6166.4|6163.4|134
1687820700000|2023-06-26 23:05:00|6166.9|6163.9|6166|6163|6166.9|6163.9|6165.8|6162.8|267
1687821000000|2023-06-26 23:10:00|6165.9|6162.9|6165.4|6162.4|6165.9|6162.9|6165.2|6162.2|205
1687821300000|2023-06-26 23:15:00|6165.3|6162.3|6164.6|6161.6|6165.5|6162.5|6163.7|6160.7|112
1687821600000|2023-06-26 23:20:00|6164.5|6161.5|6164.4|6161.4|6164.6|6161.6|6162.6|6159.6|131
1687821900000|2023-06-26 23:25:00|6164.3|6161.3|6164.3|6161.3|6164.4|6161.4|6164.1|6161.1|35
1687822200000|2023-06-26 23:30:00|6164.5|6161.5|6163.8|6160.8|6164.5|6161.5|6163.6|6160.6|31
1687822500000|2023-06-26 23:35:00|6163.7|6160.7|6164.3|6161.3|6164.4|6161.4|6162.3|6159.3|58
1687822800000|2023-06-26 23:40:00|6164.8|6161.8|6164.9|6161.9|6165.1|6162.1|6164.7|6161.7|81
1687823100000|2023-06-26 23:45:00|6165|6162|6164.8|6161.8|6166|6163|6163.7|6160.7|168
1687823400000|2023-06-26 23:50:00|6164.7|6161.7|6165.1|6162.1|6165.7|6162.7|6164.6|6161.6|179
1687823700000|2023-06-26 23:55:00|6164.9|6161.9|6164.3|6161.3|6165.3|6162.3|6163.4|6160.4|243
1687824000000|2023-06-27 00:00:00|6164.4|6161.4|6163.5|6160.5|6164.8|6161.8|6161.1|6158.7|271
1687824300000|2023-06-27 00:05:00|6163.4|6160.4|6159.5|6157.7|6163.5|6160.5|6158.8|6157|187
1687824600000|2023-06-27 00:10:00|6159.4|6157.6|6160.4|6158.6|6161.7|6159.9|6159.4|6157.6|153
1687824900000|2023-06-27 00:15:00|6160.2|6158.4|6160|6157|6160.3|6158.5|6158.7|6156.7|190
1687825200000|2023-06-27 00:20:00|6159.9|6156.9|6159.7|6157.9|6161.2|6159.4|6159.5|6156.6|158
1687825500000|2023-06-27 00:25:00|6159.6|6157.8|6161.9|6160.1|6162.9|6160.3|6159.5|6157.7|186
1687825800000|2023-06-27 00:30:00|6162|6160.2|6163.2|6161.4|6164.4|6162.6|6160.9|6158.3|152
1687826100000|2023-06-27 00:35:00|6163.3|6161.5|6164.3|6162.5|6166.3|6164.5|6163.2|6161.4|211
1687826400000|2023-06-27 00:40:00|6164.4|6162.6|6163.5|6160.5|6165.8|6162.8|6162.9|6160.2|200
1687826700000|2023-06-27 00:45:00|6163.4|6160.4|6162|6160.2|6164.3|6162|6161.6|6159.6|191
1687827000000|2023-06-27 00:50:00|6161.9|6160.1|6158.9|6157.1|6162.1|6160.3|6158.9|6156.6|215
1687827300000|2023-06-27 00:55:00|6159.1|6157.3|6158.8|6157|6160.4|6158.6|6157.9|6156.1|223
1687827600000|2023-06-27 01:00:00|6158.7|6156.9|6159.8|6156.8|6159.8|6157.3|6157.8|6154.8|230
1687827900000|2023-06-27 01:05:00|6159.5|6157.7|6162.4|6160.6|6164|6161.7|6158.4|6155.9|264
1687828200000|2023-06-27 01:10:00|6162.3|6160.5|6162.8|6159.8|6163.8|6161.7|6161.4|6159.3|211
1687828500000|2023-06-27 01:15:00|6162.6|6159.6|6163.8|6162|6164.7|6162.9|6159.1|6156.6|336
1687828800000|2023-06-27 01:20:00|6163.7|6161.9|6163.4|6161.6|6165.1|6163.3|6162.2|6160.1|340
1687829100000|2023-06-27 01:25:00|6163.5|6161.7|6163.8|6162|6165.3|6163.3|6163.4|6161|293
1687829400000|2023-06-27 01:30:00|6163.7|6161.9|6165.1|6163.3|6167.8|6166|6162.9|6161.1|404
1687829700000|2023-06-27 01:35:00|6165.2|6163.4|6170.1|6168.3|6170.2|6168.4|6165.2|6163.4|294
1687830000000|2023-06-27 01:40:00|6170.2|6168.4|6174.1|6172.3|6174.9|6173.1|6170.2|6168.4|383
1687830300000|2023-06-27 01:45:00|6173.5|6171.7|6183.3|6181.5|6184.7|6182|6173.4|6171.3|419
1687830600000|2023-06-27 01:50:00|6183.5|6181.7|6179.5|6177.7|6183.5|6181.7|6178.6|6176.8|423
1687830900000|2023-06-27 01:55:00|6179.6|6177.8|6178.3|6176.5|6182|6180.2|6177.8|6176|261
1687831200000|2023-06-27 02:00:00|6178.2|6176.4|6177.6|6175.8|6178.6|6176.8|6175.2|6173.4|286
1687831500000|2023-06-27 02:05:00|6177.5|6175.7|6177.3|6174.3|6178.5|6176.7|6176.4|6174.3|269
1687831800000|2023-06-27 02:10:00|6177|6175.2|6175.2|6173.4|6178.3|6175.9|6175.2|6173.2|223
1687832100000|2023-06-27 02:15:00|6175.3|6173.5|6179|6176|6179.4|6177.1|6174.9|6173.1|201
1687832400000|2023-06-27 02:20:00|6178.5|6176.7|6179.4|6177.6|6179.8|6177.9|6177.1|6175.3|190
1687832700000|2023-06-27 02:25:00|6179.5|6177.7|6177.7|6175.9|6180.2|6178.4|6176.7|6174.9|180
1687833000000|2023-06-27 02:30:00|6177.8|6176|6178.3|6176.5|6179.3|6177.5|6176.2|6174.4|247
1687833300000|2023-06-27 02:35:00|6178.2|6176.4|6178.9|6177.1|6179.9|6178.1|6177.9|6176.1|178
1687833600000|2023-06-27 02:40:00|6179|6177.2|6178.6|6176.8|6180|6178.2|6177.3|6175.5|211
1687833900000|2023-06-27 02:45:00|6179|6177.2|6180.1|6178.3|6180.3|6178.5|6178.1|6176.3|237
1687834200000|2023-06-27 02:50:00|6180|6178.2|6184.9|6183.1|6186.8|6184.9|6178.9|6177.1|189
1687834500000|2023-06-27 02:55:00|6185.3|6183.5|6185.3|6183.5|6186.9|6185.1|6183.9|6182.1|223
1687834800000|2023-06-27 03:00:00|6185.2|6183.4|6184.7|6182.9|6185.3|6183.5|6182.8|6181|211
1687835100000|2023-06-27 03:05:00|6184.8|6183|6186.7|6184.9|6190|6188.1|6184.8|6183|272
1687835400000|2023-06-27 03:10:00|6186.6|6184.8|6184.8|6183|6186.9|6184.8|6183.3|6180.4|380
1687835700000|2023-06-27 03:15:00|6184.9|6183.1|6183.7|6181.9|6186|6183.6|6182.1|6180.2|272
1687836000000|2023-06-27 03:20:00|6183.6|6181.8|6184.3|6182.5|6185.4|6183.3|6182.7|6180.3|202
1687836300000|2023-06-27 03:25:00|6184.4|6182.6|6184.9|6183.1|6185.4|6183.6|6181.9|6180.1|231
1687836600000|2023-06-27 03:30:00|6185|6183.2|6182.4|6180.6|6185|6183.2|6182.2|6180.4|174
1687836900000|2023-06-27 03:35:00|6182.5|6180.7|6181.6|6179.8|6184|6182.2|6181.4|6179.6|167
1687837200000|2023-06-27 03:40:00|6181.8|6180|6182.3|6180.5|6183.4|6181.6|6181.4|6179.6|174
1687837500000|2023-06-27 03:45:00|6182.2|6180.4|6180.6|6178.8|6182.2|6180.4|6180.6|6178.2|163
1687837800000|2023-06-27 03:50:00|6180.1|6178.3|6179|6177.2|6180.1|6178.3|6177.4|6175.6|147
1687838100000|2023-06-27 03:55:00|6179.1|6177.3|6179|6177.2|6179.4|6177.6|6176.6|6174.8|185
1687838400000|2023-06-27 04:00:00|6179.1|6177.3|6180|6178.2|6180.5|6178.7|6177.9|6176.1|235
1687838700000|2023-06-27 04:05:00|6180.1|6178.3|6184.1|6181.1|6184.2|6181.2|6180.1|6178.3|166
1687839000000|2023-06-27 04:10:00|6183.8|6180.8|6184.5|6182.7|6185.4|6183.5|6182.7|6180.2|124
1687839300000|2023-06-27 04:15:00|6185|6182|6188.1|6186.3|6189.2|6187.4|6184|6181.6|190
1687839600000|2023-06-27 04:20:00|6188|6186.2|6189.6|6187.8|6189.7|6187.9|6186.8|6185|213
1687839900000|2023-06-27 04:25:00|6189.5|6187.7|6189.4|6187.6|6192.6|6189.8|6188.5|6186.7|174
1687840200000|2023-06-27 04:30:00|6189.3|6187.5|6187|6185.2|6189.5|6187.7|6187|6185.2|162
1687840500000|2023-06-27 04:35:00|6187.1|6185.3|6186.9|6185.1|6187.8|6186|6186.5|6184.7|154
1687840800000|2023-06-27 04:40:00|6187.1|6185.3|6187.5|6185.7|6188.2|6186.4|6186.7|6184.9|176
1687841100000|2023-06-27 04:45:00|6187.4|6185.6|6187.6|6185.8|6187.7|6185.9|6186.2|6184.4|125
1687841400000|2023-06-27 04:50:00|6187.7|6185.9|6187.6|6185.8|6187.9|6186.1|6185.4|6183.6|114
1687841700000|2023-06-27 04:55:00|6187.9|6186.1|6187.6|6185.8|6188.5|6186.5|6186.2|6184.4|140
1687842000000|2023-06-27 05:00:00|6187.7|6185.9|6189.7|6187.9|6190.5|6188.1|6187.6|6185.8|170
1687842300000|2023-06-27 05:05:00|6189.6|6187.8|6187.6|6185.8|6189.8|6188|6187.2|6185.4|158
1687842600000|2023-06-27 05:10:00|6187.7|6185.9|6191.3|6189.5|6191.3|6189.5|6187.6|6185.8|136
1687842900000|2023-06-27 05:15:00|6191.2|6189.4|6194.5|6191.5|6195|6192.8|6190.5|6188.7|189
1687843200000|2023-06-27 05:20:00|6194.6|6191.6|6195|6192|6195.6|6193.1|6192.9|6190.9|135
1687843500000|2023-06-27 05:25:00|6194.9|6191.9|6194.5|6192.7|6195|6193.2|6192.9|6190.8|168
1687843800000|2023-06-27 05:30:00|6195|6192|6190.7|6188.9|6195.2|6193.3|6190.7|6188.9|142
1687844100000|2023-06-27 05:35:00|6190.8|6189|6189.9|6186.9|6192.5|6189.7|6189.2|6186.2|281
1687844400000|2023-06-27 05:40:00|6189.8|6186.8|6188.2|6185.2|6190|6187|6186.9|6184.5|257
1687844700000|2023-06-27 05:45:00|6188.1|6185.1|6187|6185.2|6188.9|6186.4|6186|6183.8|239
1687845000000|2023-06-27 05:50:00|6186.9|6185.1|6188.7|6186.9|6188.8|6187|6185.8|6183.3|225
1687845300000|2023-06-27 05:55:00|6188.8|6187|6186.1|6184.3|6189.9|6187.6|6185.6|6183.8|221
1687845600000|2023-06-27 06:00:00|6186|6184.2|6188.5|6186.7|6188.5|6186.7|6184.6|6182.8|340
1687845900000|2023-06-27 06:05:00|6188.8|6187|6190.8|6189|6192.6|6190.8|6188.2|6186.4|294
1687846200000|2023-06-27 06:10:00|6190.9|6189.1|6191.8|6190|6193.8|6192|6190.6|6188.8|199
1687846500000|2023-06-27 06:15:00|6191.9|6190.1|6193.5|6191.7|6195|6193.2|6191|6189.1|229
1687846800000|2023-06-27 06:20:00|6193.4|6191.6|6193|6191.2|6193.5|6191.7|6190.9|6189.1|205
1687847100000|2023-06-27 06:25:00|6192.9|6191.1|6192.5|6190.7|6193.3|6191.5|6190.4|6188.6|190
1687847400000|2023-06-27 06:30:00|6192.4|6190.6|6193.7|6191.9|6194.7|6192.9|6191|6188.9|267
1687847700000|2023-06-27 06:35:00|6193.8|6192|6194.4|6192.6|6196.9|6195.1|6193.7|6191.9|274
1687848000000|2023-06-27 06:40:00|6194.3|6192.5|6196|6194.2|6196|6194.2|6193.5|6191.7|230
1687848300000|2023-06-27 06:45:00|6196.1|6194.3|6194.9|6193.1|6197|6195.2|6193.9|6192.1|267
1687848600000|2023-06-27 06:50:00|6195|6193.2|6194|6192.2|6195.2|6193.4|6192.4|6190.6|216
1687848900000|2023-06-27 06:55:00|6194.2|6192.4|6195.7|6193.9|6196.8|6194.9|6193.8|6192|298
1687849200000|2023-06-27 07:00:00|6195.9|6194.1|6195.9|6194.1|6197.5|6195.7|6194.8|6193|285
1687849500000|2023-06-27 07:05:00|6196.1|6194.3|6195.6|6193.8|6196.1|6194.3|6192.7|6190.9|340
1687849800000|2023-06-27 07:10:00|6195.5|6193.7|6197.1|6195.3|6197.9|6196.1|6194.9|6193.1|247
1687850100000|2023-06-27 07:15:00|6197.2|6195.4|6198|6196.2|6201.5|6199.7|6197.1|6195.3|237
1687850400000|2023-06-27 07:20:00|6197.9|6196.1|6198|6196.2|6200.2|6198.4|6196.9|6195.1|211
1687850700000|2023-06-27 07:25:00|6198.1|6196.3|6191.4|6189.6|6198.5|6196.7|6190.9|6189.1|293
1687851000000|2023-06-27 07:30:00|6191.3|6189.5|6191.8|6190|6194.1|6192.3|6189.4|6187.2|314
1687851300000|2023-06-27 07:35:00|6191.9|6190.1|6190.2|6188.4|6192.2|6190.4|6189.4|6187.6|272
1687851600000|2023-06-27 07:40:00|6190.4|6188.6|6192.8|6191|6193.7|6191.9|6189.4|6187.6|290
1687851900000|2023-06-27 07:45:00|6192.7|6190.9|6194.5|6192.7|6195.2|6193.4|6192.3|6190.5|367
1687852200000|2023-06-27 07:50:00|6194.6|6192.8|6193.8|6192|6194.7|6192.9|6192.4|6190.6|285
1687852500000|2023-06-27 07:55:00|6193.9|6192.1|6193.2|6191.4|6194.1|6192.3|6190.8|6189|258
1687852800000|2023-06-27 08:00:00|6193.1|6191.3|6190.6|6188.8|6193.1|6191.3|6187.9|6186.1|344
1687853100000|2023-06-27 08:05:00|6190.5|6188.7|6185.3|6183.5|6191|6189.2|6184.4|6182.2|314
1687853400000|2023-06-27 08:10:00|6185.2|6183.4|6182.3|6180.5|6186.4|6184.6|6181.6|6179.8|315
1687853700000|2023-06-27 08:15:00|6182.4|6180.6|6181.9|6180.1|6182.8|6181|6180.9|6179.1|250
1687854000000|2023-06-27 08:20:00|6181.8|6180|6176.4|6174.6|6181.9|6180.1|6175.8|6173.6|278
1687854300000|2023-06-27 08:25:00|6176.3|6174.5|6178.2|6176.4|6179|6177.2|6174.9|6173.1|250
1687854600000|2023-06-27 08:30:00|6178.1|6176.3|6179.1|6177.3|6180.3|6178.5|6175.9|6174.1|260
1687854900000|2023-06-27 08:35:00|6179.2|6177.4|6175.7|6173.9|6179.5|6177.7|6174.9|6173.1|228
1687855200000|2023-06-27 08:40:00|6175.5|6173.7|6175|6173.2|6176.1|6174.3|6173.8|6172|186
1687855500000|2023-06-27 08:45:00|6174.9|6173.1|6175.7|6173.9|6175.7|6173.9|6173.2|6171.4|176
1687855800000|2023-06-27 08:50:00|6175.6|6173.8|6178.5|6176.7|6178.6|6176.8|6175.1|6173.3|239
1687856100000|2023-06-27 08:55:00|6178.4|6176.6|6177.4|6175.6|6178.8|6177|6176|6174.2|205
1687856400000|2023-06-27 09:00:00|6177.5|6175.7|6174.1|6172.3|6177.6|6175.8|6173.1|6171.3|230
1687856700000|2023-06-27 09:05:00|6173.8|6172|6174|6172.2|6175.6|6173.8|6172.4|6170.6|235
1687857000000|2023-06-27 09:10:00|6173.9|6172.1|6168.1|6166.3|6173.9|6172.1|6167.4|6165.6|191
1687857300000|2023-06-27 09:15:00|6168.4|6166.6|6169.5|6167.7|6170.7|6168.9|6167.2|6165.4|238
1687857600000|2023-06-27 09:20:00|6169.4|6167.6|6170.3|6168.5|6172.2|6170.4|6169.2|6167.4|193
1687857900000|2023-06-27 09:25:00|6170.4|6168.6|6170.1|6168.3|6170.7|6168.7|6168.1|6166.3|235
1687858200000|2023-06-27 09:30:00|6170|6168.2|6174.1|6172.3|6174.8|6173|6169.8|6168|220
1687858500000|2023-06-27 09:35:00|6174.2|6172.4|6175.4|6173.6|6176.7|6174.9|6173.9|6172.1|218
1687858800000|2023-06-27 09:40:00|6175.3|6173.5|6174.8|6173|6175.3|6173.5|6173.1|6171.3|233
1687859100000|2023-06-27 09:45:00|6174.7|6172.9|6176.6|6174.8|6177.4|6175.6|6174|6172.2|223
1687859400000|2023-06-27 09:50:00|6176.7|6174.9|6176.4|6174.6|6178.6|6176.8|6176.2|6174.4|141
1687859700000|2023-06-27 09:55:00|6176.5|6174.7|6175.7|6173.9|6176.8|6175|6175.2|6173.4|177
1687860000000|2023-06-27 10:00:00|6175.8|6174|6175.8|6174|6176.4|6174.6|6174.7|6172.9|184
1687860300000|2023-06-27 10:05:00|6175.7|6173.9|6170.7|6168.9|6176.1|6174.3|6170.6|6168.8|192
1687860600000|2023-06-27 10:10:00|6170.6|6168.8|6167.5|6165.7|6170.9|6169.1|6167|6165.2|158
1687860900000|2023-06-27 10:15:00|6167.6|6165.8|6169.6|6167.8|6170.1|6168.3|6167|6165.2|181
1687861200000|2023-06-27 10:20:00|6169.5|6167.7|6171.9|6170.1|6171.9|6170.1|6168.6|6166.8|132
1687861500000|2023-06-27 10:25:00|6172|6170.2|6171.7|6169.9|6172.8|6171|6171.3|6169.5|156
1687861800000|2023-06-27 10:30:00|6171.8|6170|6171.2|6169.4|6172|6170.2|6170|6168.2|161
1687862100000|2023-06-27 10:35:00|6170.8|6169|6170.4|6168.6|6170.8|6169|6168.7|6166.9|130
1687862400000|2023-06-27 10:40:00|6170.3|6168.5|6170|6168.2|6170.5|6168.7|6169.5|6167.7|144
1687862700000|2023-06-27 10:45:00|6170.1|6168.3|6172.4|6170.6|6172.6|6170.8|6169.7|6167.8|173
1687863000000|2023-06-27 10:50:00|6172.3|6170.5|6173.1|6171.3|6174|6172.2|6171.5|6169.7|192
1687863300000|2023-06-27 10:55:00|6173|6171.2|6174|6172.2|6175.5|6173.7|6173|6171.2|165
1687863600000|2023-06-27 11:00:00|6173.9|6172.1|6171.5|6169.7|6174.7|6172.9|6170.5|6168.7|233
1687863900000|2023-06-27 11:05:00|6171.4|6169.6|6170.5|6168.7|6173|6171.2|6169.5|6167.7|180
1687864200000|2023-06-27 11:10:00|6170.4|6168.6|6171.2|6169.4|6171.6|6169.8|6169.4|6167.6|182
1687864500000|2023-06-27 11:15:00|6171.3|6169.5|6169.8|6168|6171.5|6169.7|6168.2|6166.4|202
1687864800000|2023-06-27 11:20:00|6169.6|6167.8|6172.8|6171|6173.1|6171.3|6169.6|6167.8|144
1687865100000|2023-06-27 11:25:00|6172.7|6170.9|6171.8|6170|6173|6171.2|6170.6|6168.8|146
1687865400000|2023-06-27 11:30:00|6171.9|6170.1|6169.2|6167.4|6172|6170.2|6168.8|6167|179
1687865700000|2023-06-27 11:35:00|6169|6167.2|6170.4|6168.6|6170.6|6168.8|6168|6166.2|183
1687866000000|2023-06-27 11:40:00|6170.5|6168.7|6168.9|6167.1|6171.9|6170.1|6168.4|6166.6|205
1687866300000|2023-06-27 11:45:00|6169|6167.2|6168|6166.2|6169.6|6167.8|6167.7|6165.9|209
1687866600000|2023-06-27 11:50:00|6167.9|6166.1|6168.5|6166.7|6168.7|6166.9|6166.4|6164.6|198
1687866900000|2023-06-27 11:55:00|6168.2|6166.4|6170.4|6168.6|6170.5|6168.7|6168.1|6166.3|189
1687867200000|2023-06-27 12:00:00|6170.3|6168.5|6171.6|6169.8|6172.6|6170.8|6169.7|6167.9|243
1687867500000|2023-06-27 12:05:00|6171.4|6169.6|6174|6172.2|6174.2|6172.4|6170.9|6169.1|230
1687867800000|2023-06-27 12:10:00|6173.9|6172.1|6176.4|6174.6|6176.6|6174.8|6173.4|6171.6|229
1687868100000|2023-06-27 12:15:00|6176.5|6174.7|6177.5|6175.7|6178.7|6176.9|6175.6|6173.8|243
1687868400000|2023-06-27 12:20:00|6177.4|6175.6|6178.2|6176.4|6179.9|6178.1|6177.1|6175.3|273
1687868700000|2023-06-27 12:25:00|6178.1|6176.3|6179.1|6176.1|6179.5|6177.7|6177.2|6174.7|223
1687869000000|2023-06-27 12:30:00|6179.2|6176.2|6178.3|6176.5|6180.3|6178.5|6172.9|6169.9|447
1687869300000|2023-06-27 12:35:00|6178.4|6176.6|6185.9|6184.1|6187.6|6185.8|6177.6|6175.8|411
1687869600000|2023-06-27 12:40:00|6185.8|6184|6188.4|6186.6|6189|6187.2|6184.8|6183|305
1687869900000|2023-06-27 12:45:00|6188.6|6186.8|6182.4|6180.6|6189|6187.2|6182|6180.2|299
1687870200000|2023-06-27 12:50:00|6182.3|6180.5|6182.1|6180.3|6182.5|6180.6|6177.5|6175.7|307
1687870500000|2023-06-27 12:55:00|6182.2|6180.4|6183.3|6180.3|6185.4|6183.6|6181.4|6179.6|304
1687870800000|2023-06-27 13:00:00|6183.2|6180.2|6189.8|6188|6190.1|6188.3|6182.1|6179.6|378
1687871100000|2023-06-27 13:05:00|6189.7|6187.9|6187.5|6185.7|6189.9|6188.1|6187.1|6184.9|321
1687871400000|2023-06-27 13:10:00|6188|6185|6190.3|6188.5|6191.4|6189.6|6184.1|6182.3|311
1687871700000|2023-06-27 13:15:00|6190.2|6188.4|6191.6|6189.8|6193.2|6191.4|6189|6187.2|301
1687872000000|2023-06-27 13:20:00|6191.8|6190|6190.7|6188.9|6192.7|6190.9|6190.3|6188.5|215
1687872300000|2023-06-27 13:25:00|6190.6|6188.8|6189.7|6187.9|6191.8|6189.4|6188.2|6186.4|253
1687872600000|2023-06-27 13:30:00|6189.9|6188.1|6189.6|6187.8|6193.2|6191.4|6188.9|6187.1|438
1687872900000|2023-06-27 13:35:00|6189.8|6188|6191.2|6189.4|6191.8|6190|6187|6185.2|333
1687873200000|2023-06-27 13:40:00|6191.3|6189.5|6193.8|6192|6197.8|6196|6191.3|6189.5|375
1687873500000|2023-06-27 13:45:00|6194.2|6192.4|6187.8|6186|6195|6193.2|6186.4|6184.6|310
1687873800000|2023-06-27 13:50:00|6187.7|6185.9|6188.9|6187.1|6191.6|6189.8|6187.5|6185.7|315
1687874100000|2023-06-27 13:55:00|6188.8|6187|6191.8|6187.8|6191.9|6188.2|6186.4|6184.2|291
1687874400000|2023-06-27 14:00:00|6193|6189|6177.1|6175.3|6193.6|6189.6|6176.6|6174.6|641
1687874700000|2023-06-27 14:05:00|6177.4|6175.6|6178.1|6176.3|6179.7|6177.6|6173.3|6170.9|561
1687875000000|2023-06-27 14:10:00|6178.4|6176.6|6165.5|6163.7|6178.4|6176.6|6163.9|6161.4|502
1687875300000|2023-06-27 14:15:00|6165.9|6164.1|6170.9|6169.1|6171.1|6169.3|6163.9|6161.9|477
1687875600000|2023-06-27 14:20:00|6171.3|6169.5|6173.9|6172.1|6174.4|6172.6|6171.3|6169.5|374
1687875900000|2023-06-27 14:25:00|6174.3|6172.5|6174.2|6172.4|6175.3|6173.5|6171.6|6169.8|381
1687876200000|2023-06-27 14:30:00|6174.7|6172.9|6177.3|6175.5|6179.5|6177.7|6173.6|6171.8|379
1687876500000|2023-06-27 14:35:00|6177.4|6175.6|6175.3|6173.5|6178.5|6176.2|6172.7|6170.9|350
1687876800000|2023-06-27 14:40:00|6175.4|6173.6|6170.5|6168.7|6175.6|6173.8|6170.4|6168.3|382
1687877100000|2023-06-27 14:45:00|6170.4|6168.6|6172.2|6170.4|6173.2|6171.4|6169.1|6167.3|400
1687877400000|2023-06-27 14:50:00|6172.1|6170.3|6174.9|6173.1|6176.2|6174.4|6172.1|6170|385
1687877700000|2023-06-27 14:55:00|6174.8|6173|6175.8|6174|6176.3|6174.5|6172.3|6170.5|354
1687878000000|2023-06-27 15:00:00|6175.9|6174.1|6170.6|6168.8|6176.4|6174.6|6169.6|6167.8|335
1687878300000|2023-06-27 15:05:00|6170.9|6169.1|6166|6164.2|6171.1|6169.3|6165.7|6163.9|294
1687878600000|2023-06-27 15:10:00|6165.9|6164.1|6166.5|6164.7|6167.2|6165.4|6164.7|6162.9|281
1687878900000|2023-06-27 15:15:00|6166.4|6164.6|6163.7|6161.9|6166.4|6164.6|6163.1|6161.3|266
1687879200000|2023-06-27 15:20:00|6163.5|6161.7|6166.8|6165|6168.3|6166.5|6162.2|6160.4|265
1687879500000|2023-06-27 15:25:00|6166.7|6164.9|6166|6164.2|6167.3|6165.5|6163.7|6161.9|268
1687879800000|2023-06-27 15:30:00|6166.1|6164.3|6166.5|6164.7|6168.3|6166.5|6164.9|6163.1|295
1687880100000|2023-06-27 15:35:00|6166.6|6164.8|6171.7|6169.9|6172.5|6170.7|6166.6|6164.8|293
1687880400000|2023-06-27 15:40:00|6171.8|6170|6168.9|6167.1|6172.3|6170.5|6168.1|6166.3|290
1687880700000|2023-06-27 15:45:00|6168.8|6167|6168.8|6167|6170.8|6169|6168|6166.2|248
1687881000000|2023-06-27 15:50:00|6168.9|6167.1|6167.8|6166|6169.6|6167.8|6167.3|6165.5|224
1687881300000|2023-06-27 15:55:00|6167.7|6165.9|6166.5|6164.7|6169|6167.2|6166.3|6164.5|218
1687881600000|2023-06-27 16:00:00|6166.6|6164.8|6167.3|6165.5|6168.6|6166.8|6166.4|6164.6|154
1687881900000|2023-06-27 16:05:00|6167.4|6165.6|6166.4|6164.6|6168.2|6166.4|6166.2|6164.4|149
1687882200000|2023-06-27 16:10:00|6166.3|6164.5|6169.5|6167.7|6169.9|6168.1|6165.9|6164.1|206
1687882500000|2023-06-27 16:15:00|6169.6|6167.8|6167.3|6165.5|6169.8|6168|6166.7|6164.9|228
1687882800000|2023-06-27 16:20:00|6167.2|6165.4|6169.3|6167.5|6169.5|6167.7|6167.1|6165.3|172
1687883100000|2023-06-27 16:25:00|6169.4|6167.6|6169.5|6167.7|6170.6|6168.8|6168.3|6166.5|180
1687883400000|2023-06-27 16:30:00|6169.6|6167.8|6168|6166.2|6170.3|6168.5|6167.8|6166|198
1687883700000|2023-06-27 16:35:00|6168.1|6166.3|6169.4|6167.6|6169.9|6168.1|6167.7|6165.9|194
1687884000000|2023-06-27 16:40:00|6169.5|6167.7|6169.2|6167.4|6170.2|6168.4|6168.8|6167|210
1687884300000|2023-06-27 16:45:00|6169.1|6167.3|6169.7|6167.9|6170.7|6168.9|6169|6167.2|209
1687884600000|2023-06-27 16:50:00|6169.6|6167.8|6172.2|6170.4|6173.4|6171.6|6169.3|6167.5|189
1687884900000|2023-06-27 16:55:00|6172.1|6170.3|6171.3|6169.5|6172.3|6170.5|6170.3|6168.5|165
1687885200000|2023-06-27 17:00:00|6171.2|6169.4|6171.2|6169.4|6173|6171.2|6169.6|6167.8|192
1687885500000|2023-06-27 17:05:00|6171.3|6169.5|6169.8|6168|6171.9|6170.1|6168.6|6166.8|204
1687885800000|2023-06-27 17:10:00|6169.7|6167.9|6170.4|6168.6|6170.7|6168.9|6169.3|6167.5|240
1687886100000|2023-06-27 17:15:00|6170.5|6168.7|6171.2|6169.4|6171.5|6169.7|6170.3|6167.9|197
1687886400000|2023-06-27 17:20:00|6171.3|6169.5|6173|6171.2|6173.6|6171.8|6171.2|6169.4|188
1687886700000|2023-06-27 17:25:00|6172.9|6171.1|6172.3|6170.5|6173|6171.2|6171.6|6169.8|174
1687887000000|2023-06-27 17:30:00|6172.4|6170.6|6174.3|6172.5|6175.2|6173.4|6172.3|6170.4|139
1687887300000|2023-06-27 17:35:00|6174.4|6172.6|6173|6171.2|6174.8|6173|6172.3|6170.5|172
1687887600000|2023-06-27 17:40:00|6173.1|6171.3|6172.1|6170.3|6174.2|6172|6172|6170.2|147
1687887900000|2023-06-27 17:45:00|6172|6170.2|6172.6|6170.8|6172.9|6171.1|6172|6170.2|180
1687888200000|2023-06-27 17:50:00|6172.5|6170.7|6174.3|6172.5|6175.6|6173.8|6172.3|6170.5|143
1687888500000|2023-06-27 17:55:00|6174|6172.2|6173.7|6171.9|6174.7|6172.9|6173.3|6171.5|136
1687888800000|2023-06-27 18:00:00|6173.6|6171.8|6172.9|6171.1|6173.6|6171.8|6171|6169.2|197
1687889100000|2023-06-27 18:05:00|6172.8|6171|6173.8|6172|6174.4|6172.6|6172.3|6170.5|177
1687889400000|2023-06-27 18:10:00|6173.9|6172.1|6175.1|6172.1|6175.3|6173.5|6173.9|6171.9|158
1687889700000|2023-06-27 18:15:00|6175.2|6172.2|6174.5|6172.7|6175.2|6173.3|6173.8|6172|144
1687890000000|2023-06-27 18:20:00|6175.2|6172.2|6171.7|6169.9|6175.2|6172.7|6171.6|6169.8|152
1687890300000|2023-06-27 18:25:00|6171.6|6169.8|6169.9|6168.1|6171.6|6169.8|6169.2|6167.4|120
1687890600000|2023-06-27 18:30:00|6169.8|6168|6168.7|6166.9|6170.2|6168.4|6168.2|6166.4|130
1687890900000|2023-06-27 18:35:00|6168.8|6167|6168.4|6166.6|6169.6|6167.8|6168.1|6166.3|119
1687891200000|2023-06-27 18:40:00|6168.3|6166.5|6167.8|6166|6168.4|6166.6|6167.2|6165.4|151
1687891500000|2023-06-27 18:45:00|6167.9|6166.1|6169|6167.2|6169|6167.2|6167.5|6165.7|161
1687891800000|2023-06-27 18:50:00|6169.1|6167.3|6166.8|6165|6169.4|6167.6|6166.6|6164.8|111
1687892100000|2023-06-27 18:55:00|6166.9|6165.1|6168|6165|6168.4|6165.8|6165.6|6163.8|190
1687892400000|2023-06-27 19:00:00|6168.1|6165.1|6168.2|6166.4|6169.3|6166.9|6166.3|6164.5|305
1687892700000|2023-06-27 19:05:00|6168.1|6166.3|6167.5|6165.7|6168.7|6166.6|6167.3|6165|99
1687893000000|2023-06-27 19:10:00|6168.1|6165.1|6168.1|6166.3|6168.3|6166.5|6166.2|6164.4|114
1687893300000|2023-06-27 19:15:00|6168.2|6166.4|6167.6|6165.8|6169|6167.2|6166.9|6165.1|145
1687893600000|2023-06-27 19:20:00|6167.7|6165.9|6167.5|6165.7|6168.3|6166.5|6166.8|6165|90
1687893900000|2023-06-27 19:25:00|6167.6|6165.8|6171.1|6169.3|6171.4|6169.6|6167.5|6165.7|104
1687894200000|2023-06-27 19:30:00|6171.2|6169.4|6171.4|6169.6|6172.3|6170.5|6171|6169.2|178
1687894500000|2023-06-27 19:35:00|6171.5|6169.7|6170.6|6168.8|6172.1|6170.3|6170.4|6168.6|105
1687894800000|2023-06-27 19:40:00|6170.7|6168.9|6170.3|6168.5|6170.8|6169|6169.9|6168.1|107
1687895100000|2023-06-27 19:45:00|6170.2|6168.4|6170.6|6168.8|6170.7|6168.9|6170|6168.2|98
1687895400000|2023-06-27 19:50:00|6169.8|6168|6169.7|6167.9|6170.5|6168.7|6169.4|6167.6|153
1687895700000|2023-06-27 19:55:00|6169.6|6167.8|6170.7|6168.9|6170.7|6168.9|6169|6166.7|130
1687896000000|2023-06-27 20:00:00|6170.6|6168.8|6170.5|6167.5|6171.1|6168.8|6170.1|6167.1|149
1687896300000|2023-06-27 20:05:00|6170.6|6167.6|6169.1|6167.3|6170.7|6168.3|6169|6166.5|109
1687896600000|2023-06-27 20:10:00|6169|6167.2|6168.9|6167.1|6169.7|6167.3|6168.6|6166.5|80
1687896900000|2023-06-27 20:15:00|6169|6167.2|6169.9|6166.9|6170|6167.5|6168.9|6166.3|172
1687897200000|2023-06-27 20:20:00|6170|6167|6168.5|6165.5|6170|6167.9|6168.2|6165.2|115
1687897500000|2023-06-27 20:25:00|6168.4|6165.4|6167.2|6164.2|6168.4|6166|6166.4|6164|266
1687897800000|2023-06-27 20:30:00|6167.1|6164.1|6165.6|6163.8|6167.1|6164.8|6165.5|6163.1|72
1687898100000|2023-06-27 20:35:00|6165.5|6163.7|6166.2|6163.2|6166.4|6163.9|6165.5|6163.1|65
1687898400000|2023-06-27 20:40:00|6166.3|6163.3|6164.7|6162.9|6166.3|6163.8|6164.5|6162.5|107
1687898700000|2023-06-27 20:45:00|6164.6|6162.8|6165.1|6162.1|6165.2|6162.8|6163.5|6160.5|88
1687899000000|2023-06-27 20:50:00|6165|6162|6163.5|6160.5|6165.2|6162.8|6163.4|6160.4|88
1687899300000|2023-06-27 20:55:00|6164.4|6159.6|6164.9|6160.1|6165.2|6160.4|6164|6159.2|97
1687899600000|2023-06-27 21:00:00|6167.8|6162|6165.9|6161.1|6172.8|6167|6164.4|6158.6|28
1687899900000|2023-06-27 21:05:00|6166.3|6160.5|6166.2|6160.4|6166.8|6161|6165|6159.3|35
1687900200000|2023-06-27 21:10:00|6166|6160.2|6163.1|6157.3|6166.2|6160.4|6163.1|6157.3|44
1687900500000|2023-06-27 21:15:00|6163|6157.2|6166.5|6160.7|6166.5|6160.7|6163|6157.2|41
1687900800000|2023-06-27 21:20:00|6166.4|6160.6|6166.1|6161.3|6166.9|6162|6166.1|6160.6|29
1687901100000|2023-06-27 21:25:00|6166.2|6161.4|6170.4|6164.6|6170.6|6164.8|6166.2|6161.2|52
1687901400000|2023-06-27 21:30:00|6170.2|6164.4|6165.4|6160.6|6170.3|6164.5|6165.4|6160.6|119
1687901700000|2023-06-27 21:35:00|6165.2|6160.3|6168.7|6162.9|6168.8|6163|6164.2|6158.9|99
1687902000000|2023-06-27 21:40:00|6168.5|6163|6166.7|6161.2|6168.6|6163.6|6166.7|6161.2|74
1687902300000|2023-06-27 21:45:00|6166.8|6161.1|6166.7|6161.6|6167.1|6161.8|6165.3|6160|62
1687902600000|2023-06-27 21:50:00|6166.5|6161.9|6167.2|6162.2|6167.5|6162.2|6166.5|6160.7|55
1687902900000|2023-06-27 21:55:00|6167.4|6162.1|6167.8|6162|6167.8|6162.2|6166.6|6161.1|63
1687903200000|2023-06-27 22:00:00|6168.1|6162.3|6168|6162.8|6168.2|6162.8|6167.4|6161.7|66
1687903500000|2023-06-27 22:05:00|6167.1|6163.8|6166|6163|6167.2|6164.1|6165.2|6162.2|74
1687903800000|2023-06-27 22:10:00|6165.9|6162.9|6166.1|6163.1|6166.8|6163.8|6165.8|6162.8|78
1687904100000|2023-06-27 22:15:00|6166.2|6163.2|6166.2|6163.2|6166.7|6163.7|6165.4|6162.4|82
1687904400000|2023-06-27 22:20:00|6166.1|6163.1|6165.8|6162.8|6166.3|6163.3|6165.5|6162.5|73
1687904700000|2023-06-27 22:25:00|6165.7|6162.7|6165.7|6162.7|6165.9|6162.9|6165.7|6162.7|136
1687905000000|2023-06-27 22:30:00|6165.8|6162.8|6165.8|6162.8|6165.8|6162.8|6164.7|6161.7|118
1687905300000|2023-06-27 22:35:00|6165.7|6162.7|6165.2|6162.2|6165.8|6162.8|6165.1|6162.1|47
1687905600000|2023-06-27 22:40:00|6165.3|6162.3|6163.3|6160.3|6165.3|6162.3|6162.9|6159.9|57
1687905900000|2023-06-27 22:45:00|6163.4|6160.4|6162|6159|6163.7|6160.7|6161.9|6158.9|69
1687906200000|2023-06-27 22:50:00|6162.1|6159.1|6162.2|6159.2|6162.6|6159.8|6161.6|6158.9|55
1687906500000|2023-06-27 22:55:00|6162.1|6159.1|6161.9|6158.9|6162.3|6159.3|6161.3|6158.3|104
1687906800000|2023-06-27 23:00:00|6161.8|6158.8|6161.8|6158.8|6162.4|6159.4|6161.4|6158.4|70
1687907100000|2023-06-27 23:05:00|6161.7|6158.7|6161.5|6158.5|6162.4|6159.4|6161|6158|54
1687907400000|2023-06-27 23:10:00|6161.6|6158.6|6160.5|6157.5|6161.6|6158.6|6160.5|6157.5|61
1687907700000|2023-06-27 23:15:00|6160.3|6157.3|6161.2|6158.2|6161.2|6158.2|6160.1|6157.1|31
1687908000000|2023-06-27 23:20:00|6161.4|6158.4|6160.1|6157.1|6161.4|6158.4|6160.1|6157.1|38
1687908300000|2023-06-27 23:25:00|6160|6157|6160.6|6157.6|6161.2|6158.2|6159.9|6156.9|55
1687908600000|2023-06-27 23:30:00|6160.8|6157.8|6159.7|6156.7|6160.9|6157.9|6159.3|6156.3|56
1687908900000|2023-06-27 23:35:00|6159.8|6156.8|6160.9|6157.9|6161.8|6158.8|6159.8|6156.8|85
1687909200000|2023-06-27 23:40:00|6160.8|6157.8|6160.7|6157.7|6160.9|6157.9|6159.7|6156.7|87
1687909500000|2023-06-27 23:45:00|6160.8|6157.8|6160.1|6157.1|6161.1|6158.1|6160.1|6157.1|63
1687909800000|2023-06-27 23:50:00|6160|6157|6160.7|6157.7|6160.9|6157.9|6159.6|6156.6|74
1687910100000|2023-06-27 23:55:00|6160.8|6157.8|6158.7|6155.7|6160.8|6157.8|6157.4|6154.4|134
1687910400000|2023-06-28 00:00:00|6158.6|6155.6|6155|6153.2|6158.9|6156.4|6154.7|6152.9|251
1687910700000|2023-06-28 00:05:00|6155.1|6153.3|6156.5|6154.7|6157.1|6155.3|6155.1|6152.7|208
1687911000000|2023-06-28 00:10:00|6156.6|6154.8|6157.1|6155.3|6158.8|6157|6155.3|6153.5|236
1687911300000|2023-06-28 00:15:00|6157.2|6155.4|6153.8|6152|6157.4|6155.6|6153.6|6151.1|197
1687911600000|2023-06-28 00:20:00|6153.9|6152.1|6157|6154|6157.3|6154.9|6153|6150.6|261
1687911900000|2023-06-28 00:25:00|6157.1|6154.1|6156.2|6154.4|6157.9|6155.4|6155.7|6153.4|209
1687912200000|2023-06-28 00:30:00|6156.3|6154.5|6155|6153.2|6157.7|6155.2|6153.9|6152.1|232
1687912500000|2023-06-28 00:35:00|6155.1|6153.3|6152.6|6150.8|6155.3|6153.4|6152.4|6150.6|199
1687912800000|2023-06-28 00:40:00|6152.5|6150.7|6150.7|6148.9|6152.8|6151|6149.9|6148.1|188
1687913100000|2023-06-28 00:45:00|6150.8|6149|6152.7|6150.9|6154.3|6151.6|6150.8|6149|233
1687913400000|2023-06-28 00:50:00|6152.8|6151|6150.8|6149|6153.5|6151.2|6150.6|6148.3|319
1687913700000|2023-06-28 00:55:00|6150.9|6149.1|6152.1|6150.3|6152.7|6150.9|6150.9|6148.7|241
1687914000000|2023-06-28 01:00:00|6152.3|6150.5|6154.3|6152.5|6154.6|6152.8|6151.2|6149.4|263
1687914300000|2023-06-28 01:05:00|6154.2|6152.4|6153.2|6151.4|6154.7|6152.9|6151.6|6149.2|272
1687914600000|2023-06-28 01:10:00|6153.3|6151.5|6151.4|6149.6|6153.9|6152.1|6150.4|6148.6|223
1687914900000|2023-06-28 01:15:00|6151.5|6149.7|6145.2|6142.2|6151.5|6149.7|6143.8|6141.1|379
1687915200000|2023-06-28 01:20:00|6145.1|6142.1|6143.5|6141.7|6145.1|6142.6|6142.2|6140.1|229
1687915500000|2023-06-28 01:25:00|6143.4|6141.6|6145|6142|6146.1|6144.3|6143.4|6141.4|243
1687915800000|2023-06-28 01:30:00|6144.9|6141.9|6135.7|6132.7|6146.3|6143.3|6131.1|6128.1|605
1687916100000|2023-06-28 01:35:00|6135.6|6132.6|6129.9|6128.1|6135.6|6132.6|6128.2|6125.9|537
1687916400000|2023-06-28 01:40:00|6130.5|6127.5|6126.3|6124.5|6132.4|6130.3|6126|6124.2|428
1687916700000|2023-06-28 01:45:00|6126.6|6124.8|6125.5|6123.7|6128.4|6126.6|6123.3|6120.9|363
1687917000000|2023-06-28 01:50:00|6125.6|6123.8|6124.6|6122.8|6126.5|6124.3|6122.9|6120.6|350
1687917300000|2023-06-28 01:55:00|6124.5|6122.7|6125.6|6123.8|6128|6126.2|6123.7|6121.9|296
1687917600000|2023-06-28 02:00:00|6125.5|6123.7|6125.1|6123.3|6126.6|6124.7|6124.2|6122.2|263
1687917900000|2023-06-28 02:05:00|6125.2|6123.4|6125.5|6123.7|6128.2|6126.4|6124.8|6123|237
1687918200000|2023-06-28 02:10:00|6125.6|6123.8|6125|6123.2|6126.9|6125.1|6124.3|6122.4|207
1687918500000|2023-06-28 02:15:00|6125.1|6123.3|6125.1|6123.3|6126.7|6124.9|6124.6|6122.8|243
1687918800000|2023-06-28 02:20:00|6125.4|6123.6|6123.1|6121.3|6126.9|6125.1|6123.1|6121.3|192
1687919100000|2023-06-28 02:25:00|6123.2|6121.4|6123.5|6121.7|6124.2|6122.4|6122.6|6120.8|189
1687919400000|2023-06-28 02:30:00|6123.6|6121.8|6125.4|6123.6|6126.1|6124.3|6122.7|6120.9|155
1687919700000|2023-06-28 02:35:00|6125.5|6123.7|6125.2|6123.4|6126.7|6124.9|6124.3|6122.5|176
1687920000000|2023-06-28 02:40:00|6125.3|6123.5|6125.1|6123.3|6125.8|6124|6124.4|6122.6|164
1687920300000|2023-06-28 02:45:00|6125.2|6123.4|6125.6|6123.8|6126.9|6125.1|6124.5|6122.7|178
1687920600000|2023-06-28 02:50:00|6125.4|6123.6|6124.5|6122.7|6127|6125.2|6124.3|6122|112
1687920900000|2023-06-28 02:55:00|6124.4|6122.6|6120.9|6119.1|6124.5|6122.7|6119.9|6117.1|201
1687921200000|2023-06-28 03:00:00|6120.8|6119|6121.6|6119.8|6121.7|6119.9|6119|6117.2|180
1687921500000|2023-06-28 03:05:00|6121.7|6119.9|6121.6|6119.8|6122.6|6120.8|6121.5|6119.7|120
1687921800000|2023-06-28 03:10:00|6121.7|6119.9|6124.1|6122.3|6124.2|6122.4|6121.7|6119.9|94
1687922100000|2023-06-28 03:15:00|6124|6122.2|6125|6123.2|6125.8|6124|6123.4|6121.6|182
1687922400000|2023-06-28 03:20:00|6125.1|6123.3|6122.8|6121|6125.2|6123.4|6122.5|6120.7|166
1687922700000|2023-06-28 03:25:00|6122.7|6120.9|6120.5|6118.7|6122.7|6120.9|6120.5|6118.7|125
1687923000000|2023-06-28 03:30:00|6120.4|6118.6|6120.8|6119|6121.7|6119.9|6120|6118.2|183
1687923300000|2023-06-28 03:35:00|6120.7|6118.9|6120.3|6118.5|6121.3|6119.5|6119.3|6117.5|95
1687923600000|2023-06-28 03:40:00|6120.2|6118.4|6120.8|6119|6121.3|6119.5|6118.9|6117.1|222
1687923900000|2023-06-28 03:45:00|6120.7|6118.9|6120.7|6118.9|6121.5|6119.7|6120.1|6118.3|157
1687924200000|2023-06-28 03:50:00|6120.6|6118.8|6121.1|6119.3|6121.9|6120.1|6120.5|6118.7|140
1687924500000|2023-06-28 03:55:00|6121.2|6119.4|6122|6120.2|6123.4|6120.8|6121.2|6119.2|166
1687924800000|2023-06-28 04:00:00|6122.1|6120.3|6121.9|6120.1|6124.6|6122.8|6121.6|6119.6|160
1687925100000|2023-06-28 04:05:00|6121.8|6120|6122|6120.2|6122.9|6121.1|6121|6119.2|167
1687925400000|2023-06-28 04:10:00|6121.9|6120.1|6123.1|6121.3|6124.5|6122.7|6121.8|6120|121
1687925700000|2023-06-28 04:15:00|6123|6121.2|6124.4|6121.4|6124.6|6122.2|6122.9|6120.9|128
1687926000000|2023-06-28 04:20:00|6124.3|6121.3|6119.3|6117.5|6124.4|6122.2|6119.3|6117.5|183
1687926300000|2023-06-28 04:25:00|6119.2|6117.4|6118.5|6116.7|6119.9|6118.1|6118.5|6116.7|103
1687926600000|2023-06-28 04:30:00|6118.6|6116.8|6115.9|6114.1|6118.8|6117|6115.1|6113.3|114
1687926900000|2023-06-28 04:35:00|6115.8|6114|6118.7|6116.9|6119.1|6117.3|6114.8|6113|182
1687927200000|2023-06-28 04:40:00|6118.6|6116.8|6118.7|6116.9|6119.6|6117.8|6117.9|6116.1|100
1687927500000|2023-06-28 04:45:00|6118.8|6117|6117.5|6115.7|6119|6117.2|6117.4|6115.6|98
1687927800000|2023-06-28 04:50:00|6117.4|6115.6|6117.4|6115.6|6118.2|6116.4|6116.5|6114.7|103
1687928100000|2023-06-28 04:55:00|6118.1|6116.3|6118.2|6116.4|6119.3|6117.3|6117.4|6115.6|133
1687928400000|2023-06-28 05:00:00|6118.3|6116.5|6118.6|6116.8|6118.6|6116.8|6117|6115.2|146
1687928700000|2023-06-28 05:05:00|6118.7|6116.9|6118.3|6116.5|6119.8|6118|6118.2|6116.4|136
1687929000000|2023-06-28 05:10:00|6118.2|6116.4|6119.8|6118|6120.1|6118.3|6118.2|6116.4|154
1687929300000|2023-06-28 05:15:00|6119.7|6117.9|6117.2|6115.4|6119.8|6118|6117.1|6115.3|179
1687929600000|2023-06-28 05:20:00|6117.1|6115.3|6119.1|6117.3|6119.1|6117.3|6115.8|6114|176
1687929900000|2023-06-28 05:25:00|6119|6117.2|6120|6118.2|6120.4|6118.6|6119|6117.2|139
1687930200000|2023-06-28 05:30:00|6120.4|6118.6|6117.5|6115.7|6120.8|6119|6116.9|6115.1|205
1687930500000|2023-06-28 05:35:00|6117.6|6115.8|6117.7|6115.9|6118.8|6117|6116.1|6114.3|225
1687930800000|2023-06-28 05:40:00|6118|6116.2|6116.5|6114.7|6119.3|6117.5|6116.1|6114.3|197
1687931100000|2023-06-28 05:45:00|6116.4|6114.6|6113.2|6111.4|6116.5|6114.7|6112.7|6110.9|230
1687931400000|2023-06-28 05:50:00|6113.7|6111.9|6111|6109.2|6113.8|6112|6110.3|6108.5|178
1687931700000|2023-06-28 05:55:00|6110.9|6109.1|6112.9|6111.1|6113.9|6112.1|6110.4|6108.6|223
1687932000000|2023-06-28 06:00:00|6113.2|6111.4|6115.9|6114.1|6116.4|6114.6|6112.9|6111.1|220
1687932300000|2023-06-28 06:05:00|6116|6114.2|6116.3|6114.5|6119|6117.2|6115.7|6113.9|220
1687932600000|2023-06-28 06:10:00|6116.2|6114.4|6117.1|6115.3|6117.7|6115.9|6114.9|6113.1|183
1687932900000|2023-06-28 06:15:00|6117.2|6115.4|6113.9|6112.1|6117.2|6115.4|6112.8|6111|216
1687933200000|2023-06-28 06:20:00|6114|6112.2|6106.2|6104.4|6114.1|6112.3|6106.1|6104.3|259
1687933500000|2023-06-28 06:25:00|6106.3|6104.5|6108.4|6106.6|6109.6|6107.8|6105|6103.2|194
1687933800000|2023-06-28 06:30:00|6108.3|6106.5|6104.8|6103|6108.3|6106.5|6104|6102.2|222
1687934100000|2023-06-28 06:35:00|6104.9|6103.1|6104|6102.2|6104.9|6103.1|6102.3|6100.5|179
1687934400000|2023-06-28 06:40:00|6103.9|6102.1|6098.7|6095.7|6104.1|6102.3|6097.4|6095.4|275
1687934700000|2023-06-28 06:45:00|6098|6096.2|6098.3|6096.5|6100.5|6098.2|6098|6096.2|221
1687935000000|2023-06-28 06:50:00|6098.2|6096.4|6100.3|6098.5|6101.6|6099.8|6098.2|6096.4|213
1687935300000|2023-06-28 06:55:00|6100.2|6098.4|6101.2|6099.4|6103.1|6101.3|6098.4|6096.3|253
1687935600000|2023-06-28 07:00:00|6101.3|6099.5|6099.7|6097.9|6102.8|6101|6099.3|6097.5|328
1687935900000|2023-06-28 07:05:00|6099.6|6097.8|6098.3|6096.5|6102.3|6100.5|6098.2|6096.4|269
1687936200000|2023-06-28 07:10:00|6098.2|6096.4|6101.2|6099.4|6102.8|6101|6097.4|6095.6|294
1687936500000|2023-06-28 07:15:00|6101.3|6099.5|6103.2|6101.4|6103.2|6101.4|6100.6|6098.8|300
1687936800000|2023-06-28 07:20:00|6103.3|6101.5|6103.4|6101.6|6104.9|6103.1|6102.8|6101|210
1687937100000|2023-06-28 07:25:00|6103.3|6101.5|6102.2|6100.4|6105.1|6103.3|6100.8|6099|218
1687937400000|2023-06-28 07:30:00|6102.3|6100.5|6104.9|6103.1|6106.1|6104.3|6102.2|6100.4|266
1687937700000|2023-06-28 07:35:00|6104.8|6103|6101.9|6100.1|6105.4|6103.6|6101.4|6099.6|292
1687938000000|2023-06-28 07:40:00|6101.8|6100|6100|6098.2|6102.3|6100.5|6099.2|6097.4|198
1687938300000|2023-06-28 07:45:00|6100.1|6098.3|6100.2|6098.4|6102.3|6100.5|6099.4|6097.6|260
1687938600000|2023-06-28 07:50:00|6100.3|6098.5|6098.8|6097|6100.5|6098.7|6097.9|6096.1|207
1687938900000|2023-06-28 07:55:00|6098.9|6097.1|6101.4|6099.6|6102.4|6100.6|6098.9|6097.1|213
1687939200000|2023-06-28 08:00:00|6101.5|6099.7|6102|6100.2|6103.1|6101.3|6100.1|6098.3|225
1687939500000|2023-06-28 08:05:00|6102.2|6100.4|6097.5|6095.7|6103.3|6101.5|6097.4|6095.6|225
1687939800000|2023-06-28 08:10:00|6097.4|6095.6|6090.8|6089|6097.5|6095.7|6090.7|6088.9|249
1687940100000|2023-06-28 08:15:00|6090.9|6089.1|6090.1|6088.3|6091.3|6089.5|6088|6086.2|282
1687940400000|2023-06-28 08:20:00|6090.3|6088.5|6088.9|6087.1|6092.8|6091|6088.9|6087.1|301
1687940700000|2023-06-28 08:25:00|6089|6087.2|6093.2|6091.4|6094.1|6092.3|6087.9|6086.1|212
1687941000000|2023-06-28 08:30:00|6093.3|6091.5|6086.4|6084.6|6093.3|6091.5|6086.4|6084.6|269
1687941300000|2023-06-28 08:35:00|6086.5|6084.7|6087.4|6085.6|6088.6|6086.8|6085.5|6083.7|247
1687941600000|2023-06-28 08:40:00|6087.3|6085.5|6089.3|6087.5|6090.3|6088.5|6087.1|6085.3|208
1687941900000|2023-06-28 08:45:00|6089.4|6087.6|6090.9|6089.1|6091.7|6089.9|6089.4|6087.6|252
1687942200000|2023-06-28 08:50:00|6091.1|6089.3|6092.9|6091.1|6093.1|6091.3|6091|6089.2|231
1687942500000|2023-06-28 08:55:00|6093|6091.2|6090.9|6089.1|6094|6092.2|6089.6|6087.8|205
1687942800000|2023-06-28 09:00:00|6091|6089.2|6094.4|6092.6|6094.5|6092.7|6089.5|6087.7|176
1687943100000|2023-06-28 09:05:00|6094.5|6092.7|6095.9|6094.1|6097.2|6095.4|6094.3|6092.5|188
1687943400000|2023-06-28 09:10:00|6096|6094.2|6094.8|6093|6096.7|6094.9|6093.5|6091.7|206
1687943700000|2023-06-28 09:15:00|6094.7|6092.9|6095.7|6093.9|6098.4|6096.6|6094.7|6092.9|216
1687944000000|2023-06-28 09:20:00|6095.8|6094|6094.7|6092.9|6096.8|6095|6094.6|6092.8|234
1687944300000|2023-06-28 09:25:00|6094.6|6092.8|6093.8|6092|6096.2|6094.4|6093.8|6092|172
1687944600000|2023-06-28 09:30:00|6093.9|6092.1|6098.9|6097.1|6099.5|6097.7|6093.9|6092.1|191
1687944900000|2023-06-28 09:35:00|6099.1|6097.3|6097.4|6095.6|6100.9|6099.1|6097.3|6095.5|182
1687945200000|2023-06-28 09:40:00|6097.5|6095.7|6098.5|6096.7|6099.5|6097.7|6096.3|6094.5|151
1687945500000|2023-06-28 09:45:00|6098.6|6096.8|6095.1|6093.3|6099.3|6097.5|6095.1|6093.3|176
1687945800000|2023-06-28 09:50:00|6095|6093.2|6092.1|6090.3|6095.1|6093.3|6092.1|6090.3|144
1687946100000|2023-06-28 09:55:00|6092.4|6090.6|6091.4|6089.6|6092.7|6090.9|6090.4|6088.6|147
1687946400000|2023-06-28 10:00:00|6091.5|6089.7|6093.4|6091.6|6095.2|6093.4|6091.5|6089.7|128
1687946700000|2023-06-28 10:05:00|6093.5|6091.7|6095.9|6094.1|6096.9|6095.1|6092.4|6090.6|154
1687947000000|2023-06-28 10:10:00|6096|6094.2|6094.6|6092.8|6097|6095.2|6094.3|6092.5|128
1687947300000|2023-06-28 10:15:00|6094.9|6093.1|6096.7|6094.9|6096.9|6095.1|6094.9|6093.1|143
1687947600000|2023-06-28 10:20:00|6096.8|6095|6094.9|6093.1|6097.8|6096|6094.7|6092.9|122
1687947900000|2023-06-28 10:25:00|6094.8|6093|6094.5|6092.7|6095.2|6093.4|6092.8|6091|133
1687948200000|2023-06-28 10:30:00|6094.4|6092.6|6094.9|6093.1|6095.5|6093.7|6093.1|6091.3|133
1687948500000|2023-06-28 10:35:00|6094.8|6093|6093.2|6091.4|6095.3|6093.5|6093.2|6091.4|158
1687948800000|2023-06-28 10:40:00|6093.3|6091.5|6093|6091.2|6094|6092.2|6092.7|6090.9|128
1687949100000|2023-06-28 10:45:00|6092.9|6091.1|6092.1|6090.3|6094.4|6092.6|6091.9|6090.1|101
1687949400000|2023-06-28 10:50:00|6092|6090.2|6090.8|6089|6092|6090.2|6090.4|6088.6|139
1687949700000|2023-06-28 10:55:00|6090.6|6088.8|6088.8|6087|6091.1|6089.3|6088.8|6087|128
1687950000000|2023-06-28 11:00:00|6088.7|6086.9|6090|6088.2|6091|6089.2|6086.4|6084.6|143
1687950300000|2023-06-28 11:05:00|6089.9|6088.1|6090.9|6089.1|6091.2|6089.4|6088.4|6086.6|161
1687950600000|2023-06-28 11:10:00|6091|6089.2|6089.4|6087.6|6091.6|6089.8|6089|6087.2|128
1687950900000|2023-06-28 11:15:00|6089.5|6087.7|6091.8|6090|6091.9|6090.1|6089.1|6087.3|116
1687951200000|2023-06-28 11:20:00|6091.9|6090.1|6094|6092.2|6095.6|6093.8|6091.9|6090.1|167
1687951500000|2023-06-28 11:25:00|6093.9|6092.1|6090.6|6088.8|6093.9|6092.1|6090.5|6088.7|149
1687951800000|2023-06-28 11:30:00|6090.5|6088.7|6090.8|6089|6091.5|6089.7|6090.3|6088.5|123
1687952100000|2023-06-28 11:35:00|6090.9|6089.1|6092.1|6090.3|6093|6091.2|6090.6|6088.8|131
1687952400000|2023-06-28 11:40:00|6092|6090.2|6088.6|6086.8|6092.4|6090.6|6088.2|6086.4|243
1687952700000|2023-06-28 11:45:00|6088.5|6086.7|6086.3|6084.5|6088.6|6086.8|6085.6|6083.8|200
1687953000000|2023-06-28 11:50:00|6086.2|6084.4|6083.3|6081.5|6086.2|6084.4|6082.4|6080.6|226
1687953300000|2023-06-28 11:55:00|6083.2|6081.4|6082.4|6080.6|6083.2|6081.4|6081|6079.2|213
1687953600000|2023-06-28 12:00:00|6082.6|6080.8|6082.3|6080.5|6084.7|6082.9|6082.3|6080.5|233
1687953900000|2023-06-28 12:05:00|6082.2|6080.4|6080.2|6078.4|6084|6082.2|6079.6|6077.8|237
1687954200000|2023-06-28 12:10:00|6079.9|6078.1|6082.1|6080.3|6083|6081.2|6078.5|6076.7|256
1687954500000|2023-06-28 12:15:00|6082.2|6080.4|6082.5|6080.7|6084.8|6083|6082.2|6080.4|207
1687954800000|2023-06-28 12:20:00|6082.4|6080.6|6082.2|6080.4|6083.7|6081.9|6080.6|6078.8|230
1687955100000|2023-06-28 12:25:00|6082.1|6080.3|6081.2|6078.2|6082.1|6080.3|6078.8|6077|272
1687955400000|2023-06-28 12:30:00|6081.1|6078.1|6077|6075.2|6081.1|6079|6076.6|6074.8|310
1687955700000|2023-06-28 12:35:00|6076.9|6075.1|6076.9|6075.1|6077.8|6076|6075.4|6073.6|271
1687956000000|2023-06-28 12:40:00|6077|6075.2|6073.4|6071.6|6077.3|6075.5|6073.1|6071.3|219
1687956300000|2023-06-28 12:45:00|6073.5|6071.7|6073.6|6071.8|6076.5|6074.7|6072.1|6070.3|188
1687956600000|2023-06-28 12:50:00|6073.9|6072.1|6072.2|6070.4|6074.5|6072.7|6070.4|6068.6|221
1687956900000|2023-06-28 12:55:00|6072.3|6070.5|6071.5|6069.7|6072.4|6070.6|6070.3|6068.5|191
1687957200000|2023-06-28 13:00:00|6071.4|6069.6|6072.5|6070.7|6074.2|6072.4|6071.1|6069.3|249
1687957500000|2023-06-28 13:05:00|6072.4|6070.6|6072.8|6071|6074.8|6073|6071.5|6069.7|218
1687957800000|2023-06-28 13:10:00|6072.7|6070.9|6072.4|6070.6|6072.7|6070.9|6071.1|6069.3|217
1687958100000|2023-06-28 13:15:00|6072.3|6070.5|6074.3|6072.5|6074.4|6072.6|6071.7|6069.9|158
1687958400000|2023-06-28 13:20:00|6074.4|6072.6|6073.9|6072.1|6075.5|6073.7|6072|6070.2|182
1687958700000|2023-06-28 13:25:00|6073.5|6071.7|6075.8|6074|6076.2|6074.4|6072.3|6070.5|171
1687959000000|2023-06-28 13:30:00|6075.9|6074.1|6077.5|6075.7|6081|6078.6|6073.9|6071.7|307
1687959300000|2023-06-28 13:35:00|6077.6|6075.8|6079.7|6077.9|6082|6080.2|6076.9|6075.1|388
1687959600000|2023-06-28 13:40:00|6079.6|6077.8|6074.8|6073|6080.4|6078.6|6074.3|6072.5|408
1687959900000|2023-06-28 13:45:00|6074.9|6073.1|6077.2|6075.4|6084.7|6082.9|6070.1|6068.3|583
1687960200000|2023-06-28 13:50:00|6076.7|6074.9|6078.1|6076.3|6081.1|6079.3|6076.6|6074.8|524
1687960500000|2023-06-28 13:55:00|6078.2|6076.4|6080.4|6078.6|6081.1|6079.3|6077.1|6075.3|402
1687960800000|2023-06-28 14:00:00|6080.5|6078.7|6078.8|6077|6082.6|6080.8|6077.2|6075.4|445
1687961100000|2023-06-28 14:05:00|6078.9|6077.1|6077.9|6076.1|6081|6079.2|6077.3|6075.5|373
1687961400000|2023-06-28 14:10:00|6078|6076.2|6076.2|6074.4|6078.5|6076.7|6073.1|6071.3|330
1687961700000|2023-06-28 14:15:00|6076.5|6074.7|6079.3|6077.5|6080.5|6078.7|6074.8|6072.8|426
1687962000000|2023-06-28 14:20:00|6079|6077.2|6080.5|6078.7|6080.6|6078.8|6078.3|6076.5|344
1687962300000|2023-06-28 14:25:00|6080.6|6078.8|6075.2|6073.4|6081.1|6079.3|6075.2|6073.4|281
1687962600000|2023-06-28 14:30:00|6075.7|6073.9|6083.1|6081.3|6083.2|6081.4|6075.5|6073.7|468
1687962900000|2023-06-28 14:35:00|6083.2|6081.4|6085.9|6084.1|6086.7|6084.9|6082.8|6081|350
1687963200000|2023-06-28 14:40:00|6085.6|6083.8|6088.5|6086.7|6094.8|6093|6084.8|6083|346
1687963500000|2023-06-28 14:45:00|6088.6|6086.8|6082.1|6080.3|6089.2|6087.4|6080.8|6079|367
1687963800000|2023-06-28 14:50:00|6082.2|6080.4|6079.9|6078.1|6082.2|6080.4|6078.1|6076.3|396
1687964100000|2023-06-28 14:55:00|6079.7|6077.9|6079.7|6077.9|6081.5|6079.7|6076.3|6074.5|428
1687964400000|2023-06-28 15:00:00|6079.6|6077.8|6081.9|6080.1|6082.3|6080.5|6078.2|6076.4|421
1687964700000|2023-06-28 15:05:00|6081.8|6080|6080.3|6078.5|6085.3|6083.5|6080.3|6078.5|371
1687965000000|2023-06-28 15:10:00|6080.6|6078.8|6083.1|6081.3|6083.8|6082|6080.4|6078.6|367
1687965300000|2023-06-28 15:15:00|6083.2|6081.4|6084.7|6082.9|6085.4|6083.6|6082.2|6080.4|339
1687965600000|2023-06-28 15:20:00|6084.8|6083|6086.3|6084.5|6088.8|6087|6084.7|6082.9|383
1687965900000|2023-06-28 15:25:00|6086.2|6084.4|6088|6086.2|6089|6087.2|6086.1|6084.3|325
1687966200000|2023-06-28 15:30:00|6088.1|6086.3|6088.4|6086.6|6088.7|6086.9|6085|6083.2|309
1687966500000|2023-06-28 15:35:00|6088.5|6086.7|6088.8|6087|6089.9|6088.1|6087.6|6085.8|230
1687966800000|2023-06-28 15:40:00|6088.9|6087.1|6086.1|6084.3|6089.9|6088.1|6086|6084.2|215
1687967100000|2023-06-28 15:45:00|6086.2|6084.4|6089.5|6087.7|6091.1|6089.3|6085.4|6083.6|172
1687967400000|2023-06-28 15:50:00|6089.4|6087.6|6087.8|6086|6090.2|6088.4|6087.8|6086|223
1687967700000|2023-06-28 15:55:00|6087.9|6086.1|6087.9|6086.1|6088.1|6086.3|6085.9|6084.1|221
1687968000000|2023-06-28 16:00:00|6087.6|6085.8|6086.8|6085|6088.7|6086.9|6086.1|6084.3|195
1687968300000|2023-06-28 16:05:00|6086.7|6084.9|6088.3|6086.5|6089|6087.2|6086.7|6084.9|147
1687968600000|2023-06-28 16:10:00|6088.4|6086.6|6089|6087.2|6089.6|6087.8|6087.8|6086|163
1687968900000|2023-06-28 16:15:00|6088.9|6087.1|6090.5|6088.7|6090.8|6089|6087.7|6085.9|152
1687969200000|2023-06-28 16:20:00|6090.6|6088.8|6091.5|6089.7|6093|6091.2|6089.8|6088|221
1687969500000|2023-06-28 16:25:00|6091.6|6089.8|6092.1|6090.3|6092.9|6091.1|6090.9|6089.1|204
1687969800000|2023-06-28 16:30:00|6092|6090.2|6089.8|6088|6092.1|6090.3|6089.6|6087.8|225
1687970100000|2023-06-28 16:35:00|6089.9|6088.1|6088.2|6086.4|6090|6088.2|6087.9|6086.1|188
1687970400000|2023-06-28 16:40:00|6088.3|6086.5|6088.1|6086.3|6089.5|6087.7|6087.7|6085.9|176
1687970700000|2023-06-28 16:45:00|6088|6086.2|6088.4|6086.6|6090.3|6088.5|6087.1|6085.3|215
1687971000000|2023-06-28 16:50:00|6088.5|6086.7|6087.6|6085.8|6089.6|6087.8|6086.4|6084.6|217
1687971300000|2023-06-28 16:55:00|6087.7|6085.9|6087|6085.2|6088.8|6087|6086.9|6085.1|154
1687971600000|2023-06-28 17:00:00|6086.9|6085.1|6086.1|6084.3|6087.8|6086|6085.5|6083.7|239
1687971900000|2023-06-28 17:05:00|6086|6084.2|6085.9|6084.1|6088.4|6086.6|6085.9|6084.1|289
1687972200000|2023-06-28 17:10:00|6086|6084.2|6087.7|6085.9|6088.9|6087.1|6084.9|6083.1|291
1687972500000|2023-06-28 17:15:00|6087.6|6085.8|6087.4|6085.6|6088.7|6086.9|6086.8|6085|214
1687972800000|2023-06-28 17:20:00|6087.3|6085.5|6087.2|6085.4|6088|6086.2|6086.8|6085|156
1687973100000|2023-06-28 17:25:00|6087.1|6085.3|6087.6|6085.8|6087.8|6086|6086.7|6084.9|109
1687973400000|2023-06-28 17:30:00|6087.4|6085.6|6085.4|6083.6|6087.9|6086.1|6085.4|6083.6|120
1687973700000|2023-06-28 17:35:00|6085.3|6083.5|6083.7|6081.9|6085.7|6083.9|6083.5|6081.7|136
1687974000000|2023-06-28 17:40:00|6083.6|6081.8|6085.4|6083.6|6085.9|6084.1|6082.8|6081|129
1687974300000|2023-06-28 17:45:00|6085.5|6083.7|6084.7|6082.9|6086.4|6084.6|6084.1|6082.3|122
1687974600000|2023-06-28 17:50:00|6084.6|6082.8|6084.9|6083.1|6084.9|6083.1|6082.7|6080.9|153
1687974900000|2023-06-28 17:55:00|6085|6083.2|6084.6|6082.8|6085.2|6083.4|6084.3|6082.5|121
1687975200000|2023-06-28 18:00:00|6084.7|6082.9|6087.3|6085.5|6087.9|6086.1|6084.4|6082.6|142
1687975500000|2023-06-28 18:05:00|6087.4|6085.6|6087.9|6086.1|6088.5|6086.7|6086.3|6084.5|174
1687975800000|2023-06-28 18:10:00|6087.8|6086|6087.4|6085.6|6088.5|6086.7|6086.8|6085|166
1687976100000|2023-06-28 18:15:00|6087.3|6085.5|6087.4|6085.6|6087.9|6086.1|6086.7|6084.9|118
1687976400000|2023-06-28 18:20:00|6087.5|6085.7|6087.8|6086|6089|6087.2|6087.4|6085.6|130
1687976700000|2023-06-28 18:25:00|6087.9|6086.1|6087.5|6085.7|6089|6087.2|6087.4|6085.6|114
1687977000000|2023-06-28 18:30:00|6087.2|6085.4|6087.8|6086|6088.5|6086.7|6087|6085.2|146
1687977300000|2023-06-28 18:35:00|6087.7|6085.9|6088.4|6086.6|6089.1|6087.3|6087.6|6085.8|112
1687977600000|2023-06-28 18:40:00|6088.5|6086.7|6088.6|6086.8|6089.2|6087.4|6088.2|6086.4|118
1687977900000|2023-06-28 18:45:00|6088.7|6086.9|6089.2|6087.4|6089.6|6087.8|6088.1|6086.3|108
1687978200000|2023-06-28 18:50:00|6089.1|6087.3|6086.2|6084.4|6089.4|6087.6|6086.1|6084.3|115
1687978500000|2023-06-28 18:55:00|6086.1|6084.3|6083.1|6080.1|6086.2|6084.4|6082.6|6079.6|297
1687978800000|2023-06-28 19:00:00|6083.2|6080.2|6078.8|6077|6085.3|6082.3|6078.1|6076.3|313
1687979100000|2023-06-28 19:05:00|6078.5|6076.7|6083.3|6080.3|6083.3|6080.9|6078.5|6076.7|151
1687979400000|2023-06-28 19:10:00|6083.2|6080.2|6082|6080.2|6083.3|6081.4|6081.8|6080|139
1687979700000|2023-06-28 19:15:00|6082.1|6080.3|6082.6|6080.8|6082.9|6081.1|6081.3|6079.2|198
1687980000000|2023-06-28 19:20:00|6082.4|6080.6|6082.5|6080.7|6083.1|6081.3|6082.1|6080.3|144
1687980300000|2023-06-28 19:25:00|6082.6|6080.8|6081.3|6079.5|6082.8|6081|6081.2|6079.4|201
1687980600000|2023-06-28 19:30:00|6081.4|6079.6|6081.7|6079.9|6082|6080.2|6081.2|6079.4|145
1687980900000|2023-06-28 19:35:00|6081.4|6079.6|6080.6|6078.8|6082.2|6080.4|6080.3|6078.5|110
1687981200000|2023-06-28 19:40:00|6080.4|6078.6|6079.2|6077.4|6080.5|6078.7|6078.7|6076.9|121
1687981500000|2023-06-28 19:45:00|6079|6077.2|6077.7|6075.9|6079.9|6078.1|6077.4|6075.6|88
1687981800000|2023-06-28 19:50:00|6077.3|6075.5|6077.8|6076|6078.4|6076.6|6076.1|6074.3|131
1687982100000|2023-06-28 19:55:00|6077.5|6075.7|6078.4|6076.6|6078.4|6076.6|6075.3|6073.5|153
1687982400000|2023-06-28 20:00:00|6078.3|6076.5|6076.3|6074.5|6079.4|6077.6|6076.1|6074.3|128
1687982700000|2023-06-28 20:05:00|6076.4|6074.6|6076.4|6074.6|6076.9|6075.1|6075.2|6073.4|105
1687983000000|2023-06-28 20:10:00|6076.3|6074.5|6076.5|6074.7|6076.5|6074.7|6075.3|6073.5|109
1687983300000|2023-06-28 20:15:00|6076.4|6074.6|6076.2|6074.4|6076.5|6074.7|6075.8|6074|63
1687983600000|2023-06-28 20:20:00|6075.8|6074|6074.8|6073|6075.9|6074.1|6074.7|6072.9|75
1687983900000|2023-06-28 20:25:00|6074.7|6072.9|6073.8|6072|6074.8|6073|6073.8|6072|24
1687984200000|2023-06-28 20:30:00|6073.7|6071.9|6073.3|6071.5|6073.8|6072|6072.3|6070.5|39
1687984500000|2023-06-28 20:35:00|6073.4|6071.6|6073.4|6071.6|6073.4|6071.6|6072.7|6070.9|77
1687984800000|2023-06-28 20:40:00|6073.5|6071.7|6074.9|6073.1|6075.1|6073.3|6073.4|6071.6|46
1687985100000|2023-06-28 20:45:00|6074.7|6072.9|6075.4|6072.4|6075.4|6073.1|6073.9|6071.5|50
1687985400000|2023-06-28 20:50:00|6075.8|6072.8|6074.9|6073.1|6075.8|6073.3|6074.9|6072.5|38
1687985700000|2023-06-28 20:55:00|6075.8|6072.2|6076.9|6072.1|6077.6|6072.8|6075.8|6071.2|116
1687986000000|2023-06-28 21:00:00|6080.2|6074.4|6078|6073|6082.5|6076.7|6078|6072.8|33
1687986300000|2023-06-28 21:05:00|6077.6|6072.3|6079.5|6073.7|6081.3|6075.5|6077.6|6072.3|45
1687986600000|2023-06-28 21:10:00|6081.2|6075.4|6080.8|6075|6081.2|6075.4|6080.2|6074.4|28
1687986900000|2023-06-28 21:15:00|6080.7|6074.9|6079|6073.2|6080.9|6075.1|6078.2|6072.4|44
1687987200000|2023-06-28 21:20:00|6078.6|6073|6076.2|6070.4|6078.9|6073.1|6075.7|6069.9|95
1687987500000|2023-06-28 21:25:00|6075.9|6070.1|6079.6|6073.8|6080.2|6074.4|6075.5|6069.7|61
1687987800000|2023-06-28 21:30:00|6079.7|6073.9|6076.8|6071|6081|6075.2|6075.3|6069.5|110
1687988100000|2023-06-28 21:35:00|6076.9|6071.1|6079.2|6073.4|6079.5|6073.7|6076|6070.2|51
1687988400000|2023-06-28 21:40:00|6079|6073.2|6076.5|6070.7|6079.8|6074|6076.4|6070.6|64
1687988700000|2023-06-28 21:45:00|6076.7|6070.9|6078.4|6072.6|6079|6073.2|6075.9|6070.1|60
1687989000000|2023-06-28 21:50:00|6078.7|6072.9|6078.5|6072.7|6078.7|6072.9|6078.1|6072.3|24
1687989300000|2023-06-28 21:55:00|6078.3|6072.5|6078.7|6072.9|6079.3|6073.5|6078.2|6072.4|47
1687989600000|2023-06-28 22:00:00|6079.6|6073.8|6077.6|6072.2|6079.7|6073.9|6077.2|6072|99
1687989900000|2023-06-28 22:05:00|6076.7|6073.1|6073.3|6070.3|6076.8|6073.7|6073.2|6070|73
1687990200000|2023-06-28 22:10:00|6073.2|6070.2|6073|6070|6073.3|6070.3|6072.6|6069.6|30
1687990500000|2023-06-28 22:15:00|6072.9|6069.9|6073.7|6070.7|6073.7|6070.7|6072.4|6069.4|44
1687990800000|2023-06-28 22:20:00|6073.6|6070.6|6074.4|6071.4|6074.5|6071.5|6072.8|6070.3|134
1687991100000|2023-06-28 22:25:00|6074.3|6071.3|6074.5|6071.5|6074.5|6072.1|6073.9|6071|84
1687991400000|2023-06-28 22:30:00|6074.4|6071.4|6072.8|6069.8|6074.5|6071.5|6072.7|6069.7|175
1687991700000|2023-06-28 22:35:00|6072.7|6069.7|6073.6|6070.6|6073.7|6070.7|6072.7|6069.7|50
1687992000000|2023-06-28 22:40:00|6073.7|6070.7|6073.9|6070.9|6074.6|6071.6|6073.5|6070.5|57
1687992300000|2023-06-28 22:45:00|6073.8|6070.8|6073.8|6070.8|6073.9|6070.9|6073.5|6070.5|109
1687992600000|2023-06-28 22:50:00|6073.7|6070.7|6072.7|6069.7|6073.8|6070.8|6072.7|6069.7|88
1687992900000|2023-06-28 22:55:00|6072.8|6069.8|6072.7|6069.7|6072.8|6069.8|6071.5|6068.5|100
1687993200000|2023-06-28 23:00:00|6072.8|6069.8|6074.9|6071.9|6075.1|6072.1|6072.7|6069.7|67
1687993500000|2023-06-28 23:05:00|6075|6072|6076.7|6073.7|6076.9|6073.9|6074.9|6071.9|76
1687993800000|2023-06-28 23:10:00|6076.6|6073.6|6077|6074|6077.3|6074.8|6076.4|6073.4|58
1687994100000|2023-06-28 23:15:00|6077.1|6074.1|6077.2|6074.2|6078.2|6075.2|6076.2|6073.2|98
1687994400000|2023-06-28 23:20:00|6077.3|6074.3|6078.6|6075.6|6078.9|6075.9|6077.1|6074.1|33
1687994700000|2023-06-28 23:25:00|6078.5|6075.5|6077.6|6074.6|6079|6076|6077|6074|57
1687995000000|2023-06-28 23:30:00|6077.8|6074.8|6075.8|6074|6079.7|6076.7|6075.8|6073.4|71
1687995300000|2023-06-28 23:35:00|6075.9|6074.1|6074.9|6073.1|6077.1|6074.5|6074.7|6072.9|55
1687995600000|2023-06-28 23:40:00|6074.8|6073|6077.6|6074.6|6079.7|6076.7|6074.8|6073|82
1687995900000|2023-06-28 23:45:00|6077.7|6074.7|6078.6|6075.6|6079.2|6076.2|6077|6074|103
1687996200000|2023-06-28 23:50:00|6078.5|6075.5|6076.4|6073.4|6078.9|6075.9|6076.1|6073.1|86
1687996500000|2023-06-28 23:55:00|6076.3|6073.3|6075.1|6072.1|6078.3|6075.3|6074.1|6072|147
1687996800000|2023-06-29 00:00:00|6075|6072|6074.8|6073|6076.9|6074.6|6073.6|6071.8|207
1687997100000|2023-06-29 00:05:00|6074.9|6073.1|6073.2|6071.4|6075.9|6074.1|6072.2|6070.4|189
1687997400000|2023-06-29 00:10:00|6073.3|6071.5|6074|6072.2|6075.3|6073.5|6073.1|6071.3|220
1687997700000|2023-06-29 00:15:00|6074.1|6072.3|6071.2|6069.4|6074.1|6072.3|6070.5|6068.7|186
1687998000000|2023-06-29 00:20:00|6071.3|6069.5|6070.5|6068.7|6071.9|6070.1|6070.2|6068.4|218
1687998300000|2023-06-29 00:25:00|6070.4|6068.6|6071|6069.2|6071.2|6069.4|6069.5|6067.7|171
1687998600000|2023-06-29 00:30:00|6070.9|6069.1|6071.8|6070|6072|6070.2|6070.6|6068.8|155
1687998900000|2023-06-29 00:35:00|6071.7|6069.9|6073.4|6071.6|6074.7|6072.7|6071.7|6069.9|161
1687999200000|2023-06-29 00:40:00|6073.5|6071.7|6072.2|6070.4|6073.5|6071.7|6071.8|6070|161
1687999500000|2023-06-29 00:45:00|6072.1|6070.3|6071.5|6069.7|6072.5|6070.7|6071.3|6069.5|131
1687999800000|2023-06-29 00:50:00|6071.6|6069.8|6073.9|6072.1|6074.4|6072.6|6071.4|6069.6|226
1688000100000|2023-06-29 00:55:00|6073.8|6072|6076.7|6074.9|6077.8|6076|6073.7|6071.5|193
1688000400000|2023-06-29 01:00:00|6077|6075.2|6080.8|6079|6080.8|6079|6077|6074.8|223
1688000700000|2023-06-29 01:05:00|6080.9|6079.1|6085.1|6083.3|6086|6083.8|6080.9|6079.1|208
1688001000000|2023-06-29 01:10:00|6085.2|6083.4|6084|6082.2|6086.9|6084.7|6083.4|6081.6|218
1688001300000|2023-06-29 01:15:00|6083.8|6082|6093.9|6092.1|6094.5|6092.7|6083.5|6081.7|385
1688001600000|2023-06-29 01:20:00|6093.4|6091.6|6092.8|6091|6094.4|6092.6|6091.3|6089.5|190
1688001900000|2023-06-29 01:25:00|6092.9|6091.1|6093.8|6089.8|6095.6|6093.8|6091.7|6089.7|191
1688002200000|2023-06-29 01:30:00|6093.9|6089.9|6092.7|6089.7|6097.7|6094.7|6090.2|6086.2|392
1688002500000|2023-06-29 01:35:00|6091.6|6089.8|6091.7|6089.9|6094.8|6092.8|6091.2|6089.4|329
1688002800000|2023-06-29 01:40:00|6091.6|6089.8|6090.7|6088.9|6095.8|6094|6090.6|6088.8|314
1688003100000|2023-06-29 01:45:00|6090.8|6089|6087.5|6085.7|6090.9|6089.1|6087.3|6085.5|350
1688003400000|2023-06-29 01:50:00|6087.4|6085.6|6084.5|6082.7|6087.4|6085.6|6084.4|6082.6|237
1688003700000|2023-06-29 01:55:00|6084.4|6082.6|6084.2|6082.4|6085.2|6083.4|6082.9|6080.9|231
1688004000000|2023-06-29 02:00:00|6084.1|6082.3|6075|6072|6085.4|6083.6|6074.8|6071.8|335
1688004300000|2023-06-29 02:05:00|6074.9|6071.9|6073.9|6072.1|6076.6|6074.7|6072.8|6070.7|302
1688004600000|2023-06-29 02:10:00|6073.8|6072|6073.6|6071.8|6075.3|6073.5|6072.7|6070.9|268
1688004900000|2023-06-29 02:15:00|6073.5|6071.7|6074.4|6072.6|6074.5|6072.7|6072.7|6070.9|140
1688005200000|2023-06-29 02:20:00|6074.5|6072.7|6075.1|6073.3|6076.6|6074.8|6074.5|6072.7|135
1688005500000|2023-06-29 02:25:00|6075.3|6073.5|6076.5|6074.7|6077.7|6075.9|6075.1|6073.3|232
1688005800000|2023-06-29 02:30:00|6076.6|6074.8|6080.4|6078.6|6081.7|6079|6076.3|6074.5|290
1688006100000|2023-06-29 02:35:00|6080.3|6078.5|6081.9|6080.1|6083.3|6081.1|6079.7|6077.9|221
1688006400000|2023-06-29 02:40:00|6082|6080.2|6081.4|6079.6|6082.5|6080.7|6080.7|6078.7|186
1688006700000|2023-06-29 02:45:00|6081.5|6079.7|6079.9|6078.1|6081.9|6080.1|6079.8|6078|158
1688007000000|2023-06-29 02:50:00|6079.8|6078|6079.7|6077.9|6080.3|6078.5|6077.7|6075.9|157
1688007300000|2023-06-29 02:55:00|6079.6|6077.8|6075.6|6072.6|6080.2|6078.4|6073.7|6071.9|190
1688007600000|2023-06-29 03:00:00|6075.7|6072.7|6071.5|6069.7|6075.7|6072.7|6071.1|6069.3|289
1688007900000|2023-06-29 03:05:00|6072.1|6069.1|6070.4|6068.6|6072.7|6070.4|6069.4|6067.4|285
1688008200000|2023-06-29 03:10:00|6071.1|6068.1|6073|6071.2|6074.2|6072.4|6070.4|6068|298
1688008500000|2023-06-29 03:15:00|6073.1|6071.3|6075.8|6074|6077|6075.2|6072.2|6069.9|219
1688008800000|2023-06-29 03:20:00|6075.9|6074.1|6078.3|6075.3|6079.1|6077.3|6075.5|6073.7|236
1688009100000|2023-06-29 03:25:00|6078.2|6075.2|6078.2|6076.4|6079.9|6078.1|6077.3|6075.2|221
1688009400000|2023-06-29 03:30:00|6078.1|6076.3|6077.1|6075.3|6079.2|6077.1|6075.5|6073.7|282
1688009700000|2023-06-29 03:35:00|6076.9|6075.1|6074.6|6072.8|6076.9|6075.1|6073.8|6072|181
1688010000000|2023-06-29 03:40:00|6074.5|6072.7|6075.3|6073.5|6076.3|6074.5|6074.1|6072.3|180
1688010300000|2023-06-29 03:45:00|6075.2|6073.4|6074.5|6072.7|6075.6|6073.8|6074.2|6072.4|144
1688010600000|2023-06-29 03:50:00|6074.6|6072.8|6078.1|6076.3|6078.4|6076.6|6074.1|6072.3|186
1688010900000|2023-06-29 03:55:00|6078|6076.2|6080.4|6078.6|6080.4|6078.6|6077.4|6075.2|195
1688011200000|2023-06-29 04:00:00|6080.3|6078.5|6079.7|6077.9|6081|6079.2|6078.7|6076.2|145
1688011500000|2023-06-29 04:05:00|6079.6|6077.8|6078.6|6076.8|6080.4|6078.6|6078.5|6076.7|119
1688011800000|2023-06-29 04:10:00|6078.7|6076.9|6077.7|6075.9|6078.8|6077|6076.1|6074.3|122
1688012100000|2023-06-29 04:15:00|6077.5|6075.7|6077.6|6075.8|6078.1|6076.3|6076|6074.2|148
1688012400000|2023-06-29 04:20:00|6077.5|6075.7|6078.6|6076.8|6078.7|6076.9|6076.8|6075|135
1688012700000|2023-06-29 04:25:00|6078.7|6076.9|6079.6|6077.8|6080.3|6078.5|6078.6|6076.8|144
1688013000000|2023-06-29 04:30:00|6079.7|6077.9|6079.9|6078.1|6080.3|6078.5|6078.4|6076.6|103
1688013300000|2023-06-29 04:35:00|6079.8|6078|6081.7|6079.9|6081.9|6080.1|6079.2|6077.4|154
1688013600000|2023-06-29 04:40:00|6081.6|6079.8|6080.6|6078.8|6081.9|6080.1|6080.3|6078.5|208
1688013900000|2023-06-29 04:45:00|6080.5|6078.7|6079.6|6077.8|6081.4|6079.6|6079.4|6077.6|178
1688014200000|2023-06-29 04:50:00|6079.5|6077.7|6081.5|6079.7|6081.7|6079.9|6078.4|6076.6|173
1688014500000|2023-06-29 04:55:00|6081.6|6079.8|6079.5|6077.7|6081.8|6080|6077.1|6075.3|206
1688014800000|2023-06-29 05:00:00|6079.6|6077.8|6078.6|6076.8|6080|6078.2|6078.6|6076.8|122
1688015100000|2023-06-29 05:05:00|6078.5|6076.7|6080.6|6078.8|6080.8|6079|6078.5|6076.7|177
1688015400000|2023-06-29 05:10:00|6080.5|6078.7|6076.6|6074.8|6080.6|6078.8|6076.4|6074.6|205
1688015700000|2023-06-29 05:15:00|6076.3|6074.5|6078.5|6076.7|6078.7|6076.9|6076.1|6074.3|186
1688016000000|2023-06-29 05:20:00|6078.4|6076.6|6077.6|6075.8|6078.5|6076.7|6075.7|6073.9|188
1688016300000|2023-06-29 05:25:00|6077.7|6075.9|6078.6|6076.8|6079.2|6077.4|6077.1|6075.3|158
1688016600000|2023-06-29 05:30:00|6078.8|6077|6081.7|6079.9|6082.4|6080.6|6078.5|6076.7|212
1688016900000|2023-06-29 05:35:00|6081.6|6079.8|6082.5|6080.7|6082.8|6081|6080.5|6078.7|154
1688017200000|2023-06-29 05:40:00|6082.6|6080.8|6079.2|6077.4|6083.5|6081.7|6078.6|6076.8|162
1688017500000|2023-06-29 05:45:00|6079.3|6077.5|6077.8|6076|6080.7|6078.9|6077.7|6075.9|209
1688017800000|2023-06-29 05:50:00|6077.7|6075.9|6078.7|6076.9|6079.7|6077.9|6077.1|6075.3|126
1688018100000|2023-06-29 05:55:00|6078.8|6077|6080.3|6078.5|6080.8|6079|6078.6|6076.8|212
1688018400000|2023-06-29 06:00:00|6080.2|6078.4|6078.9|6077.1|6080.3|6078.5|6077.3|6075.5|203
1688018700000|2023-06-29 06:05:00|6079|6077.2|6081.6|6079.8|6083|6081.2|6078.3|6076.5|221
1688019000000|2023-06-29 06:10:00|6081.5|6079.7|6079.7|6077.9|6083|6081.2|6079.6|6077.8|211
1688019300000|2023-06-29 06:15:00|6079.6|6077.8|6079.4|6077.6|6080.4|6078.6|6078.2|6076.4|199
1688019600000|2023-06-29 06:20:00|6079.5|6077.7|6075.9|6074.1|6079.6|6077.8|6075.7|6073.9|198
1688019900000|2023-06-29 06:25:00|6075.8|6074|6074.9|6071.9|6077.1|6075.3|6072.7|6070.9|242
1688020200000|2023-06-29 06:30:00|6074.3|6072.5|6074.3|6072.5|6074.8|6073|6072.3|6070.5|215
1688020500000|2023-06-29 06:35:00|6074.2|6072.4|6076.9|6075.1|6076.9|6075.1|6073.2|6071.4|254
1688020800000|2023-06-29 06:40:00|6077|6075.2|6075.9|6074.1|6079.2|6077.4|6075.9|6074.1|193
1688021100000|2023-06-29 06:45:00|6075.7|6073.9|6077|6075.2|6077.8|6076|6075.6|6073.8|154
1688021400000|2023-06-29 06:50:00|6077.1|6075.3|6075.5|6073.7|6078.1|6076.3|6075.4|6073.6|170
1688021700000|2023-06-29 06:55:00|6075.3|6073.5|6076.8|6075|6076.8|6075|6075.1|6073.3|164
1688022000000|2023-06-29 07:00:00|6076.7|6074.9|6077.4|6075.6|6077.7|6075.9|6074.4|6072.6|327
1688022300000|2023-06-29 07:05:00|6076.7|6074.9|6079.4|6077.6|6079.4|6077.6|6075.2|6073.4|269
1688022600000|2023-06-29 07:10:00|6079.5|6077.7|6082|6080.2|6083|6081.2|6079.5|6077.7|230
1688022900000|2023-06-29 07:15:00|6082.1|6080.3|6084.8|6083|6085.6|6083.8|6080.9|6079.1|259
1688023200000|2023-06-29 07:20:00|6084.7|6082.9|6084.8|6083|6085.9|6084.1|6083.6|6081.8|234
1688023500000|2023-06-29 07:25:00|6084.7|6082.9|6080.8|6079|6084.7|6082.9|6080.6|6078.8|210
1688023800000|2023-06-29 07:30:00|6080.9|6079.1|6082.5|6080.7|6083.4|6081.6|6079.6|6077.8|248
1688024100000|2023-06-29 07:35:00|6082.4|6080.6|6086.4|6084.6|6087.6|6085.8|6081.7|6079.9|408
1688024400000|2023-06-29 07:40:00|6086.3|6084.5|6084.6|6082.8|6086.3|6084.5|6082.3|6080.5|268
1688024700000|2023-06-29 07:45:00|6084.7|6082.9|6085.6|6083.8|6086.2|6084.4|6083.9|6082.1|189
1688025000000|2023-06-29 07:50:00|6085.7|6083.9|6083.7|6081.9|6085.7|6083.9|6083.2|6081.4|169
1688025300000|2023-06-29 07:55:00|6083.8|6082|6084.6|6082.8|6085.8|6084|6083.4|6081.6|184
1688025600000|2023-06-29 08:00:00|6084.8|6083|6085.3|6083.5|6086|6084.2|6083.8|6082|251
1688025900000|2023-06-29 08:05:00|6085.2|6083.4|6085.4|6083.6|6086.4|6084.6|6084.6|6082.8|259
1688026200000|2023-06-29 08:10:00|6085.3|6083.5|6084.5|6082.7|6085.7|6083.9|6083.7|6081.9|197
1688026500000|2023-06-29 08:15:00|6084.7|6082.9|6089.6|6087.8|6089.6|6087.8|6084.2|6082.4|249
1688026800000|2023-06-29 08:20:00|6089.5|6087.7|6085.9|6084.1|6089.6|6087.8|6085|6083.2|278
1688027100000|2023-06-29 08:25:00|6085.8|6084|6083.9|6082.1|6086|6084.2|6082.3|6080.5|275
1688027400000|2023-06-29 08:30:00|6083.7|6081.9|6082.6|6080.8|6083.9|6082.1|6080|6078.2|231
1688027700000|2023-06-29 08:35:00|6082.5|6080.7|6085.8|6084|6085.9|6084.1|6082.5|6080.7|226
1688028000000|2023-06-29 08:40:00|6085.7|6083.9|6083.8|6082|6086.5|6084.7|6083.4|6081.6|272
1688028300000|2023-06-29 08:45:00|6083.7|6081.9|6084.4|6082.6|6085.3|6083.5|6082.2|6080.4|244
1688028600000|2023-06-29 08:50:00|6084.5|6082.7|6081.3|6079.5|6084.5|6082.7|6080.7|6078.9|209
1688028900000|2023-06-29 08:55:00|6081.2|6079.4|6081.1|6079.3|6082.1|6080.3|6080.2|6078.4|196
1688029200000|2023-06-29 09:00:00|6081|6079.2|6078|6076.2|6081|6079.2|6077.9|6076.1|161
1688029500000|2023-06-29 09:05:00|6078.2|6076.4|6077|6075.2|6079.3|6077.5|6076.4|6074.6|173
1688029800000|2023-06-29 09:10:00|6077.1|6075.3|6076|6074.2|6078.6|6076.8|6075.9|6074.1|137
1688030100000|2023-06-29 09:15:00|6075.9|6074.1|6076.6|6074.8|6077.2|6075.4|6074.7|6072.9|176
1688030400000|2023-06-29 09:20:00|6076.4|6074.6|6076.6|6074.8|6077.1|6075.3|6074.6|6072.8|180
1688030700000|2023-06-29 09:25:00|6076.5|6074.7|6074.6|6072.8|6076.5|6074.7|6074|6072.2|166
1688031000000|2023-06-29 09:30:00|6074.5|6072.7|6074.3|6072.5|6075.6|6073.8|6072.1|6070.3|194
1688031300000|2023-06-29 09:35:00|6074.4|6072.6|6073.9|6072.1|6075|6073.2|6072.7|6070.9|177
1688031600000|2023-06-29 09:40:00|6074|6072.2|6075.4|6073.6|6075.9|6074.1|6072.9|6071.1|186
1688031900000|2023-06-29 09:45:00|6075.6|6073.8|6075|6073.2|6076.5|6074.7|6074.8|6073|130
1688032200000|2023-06-29 09:50:00|6074.7|6072.9|6075.7|6073.9|6075.9|6074.1|6073.9|6072.1|175
1688032500000|2023-06-29 09:55:00|6075.8|6074|6077.7|6075.9|6077.7|6075.9|6075.6|6073.8|125
1688032800000|2023-06-29 10:00:00|6077.6|6075.8|6081.9|6080.1|6082.2|6080.4|6076.9|6075.1|196
1688033100000|2023-06-29 10:05:00|6082|6080.2|6082|6080.2|6083.4|6081.6|6081.2|6079.4|197
1688033400000|2023-06-29 10:10:00|6082.1|6080.3|6084.1|6082.3|6084.1|6082.3|6081.8|6080|167
1688033700000|2023-06-29 10:15:00|6084.2|6082.4|6087.9|6086.1|6088.5|6086.6|6083.7|6081.9|229
1688034000000|2023-06-29 10:20:00|6087.8|6086|6088.5|6086.7|6088.7|6086.9|6085.8|6084|214
1688034300000|2023-06-29 10:25:00|6088.7|6086.9|6091.3|6089.5|6091.3|6089.5|6088.7|6086.9|179
1688034600000|2023-06-29 10:30:00|6091.2|6089.4|6093.7|6091.9|6093.9|6092.1|6090.5|6088.7|209
1688034900000|2023-06-29 10:35:00|6093.6|6091.8|6089.5|6087.7|6093.6|6091.8|6089.2|6087.4|137
1688035200000|2023-06-29 10:40:00|6089.1|6087.3|6088.9|6087.1|6089.8|6088|6088.1|6086.3|146
1688035500000|2023-06-29 10:45:00|6089|6087.2|6089.5|6087.7|6089.8|6088|6088.7|6086.9|121
1688035800000|2023-06-29 10:50:00|6089.7|6087.9|6089.4|6087.6|6090.7|6088.9|6089|6087.2|163
1688036100000|2023-06-29 10:55:00|6089.5|6087.7|6094|6092.2|6095|6093.2|6089.5|6087.7|150
1688036400000|2023-06-29 11:00:00|6093.9|6092.1|6092.8|6091|6093.9|6092.1|6092.1|6090.3|116
1688036700000|2023-06-29 11:05:00|6092.9|6091.1|6095.2|6093.4|6095.3|6093.5|6092|6090.2|114
1688037000000|2023-06-29 11:10:00|6095.3|6093.5|6095|6093.2|6096.6|6094.8|6094.8|6093|152
1688037300000|2023-06-29 11:15:00|6095.1|6093.3|6095.9|6094.1|6096.2|6094.4|6094.5|6092.7|119
1688037600000|2023-06-29 11:20:00|6096|6094.2|6098.9|6097.1|6098.9|6097.1|6096|6094.2|186
1688037900000|2023-06-29 11:25:00|6099.2|6097.4|6101.4|6099.6|6103.2|6101.4|6099.1|6097.3|204
1688038200000|2023-06-29 11:30:00|6101.3|6099.5|6101.5|6099.7|6102.4|6100.6|6098|6096.2|270
1688038500000|2023-06-29 11:35:00|6101.6|6099.8|6100.8|6099|6101.7|6099.9|6100.1|6098.3|152
1688038800000|2023-06-29 11:40:00|6100.6|6098.8|6098.9|6097.1|6100.8|6099|6097.8|6096|181
1688039100000|2023-06-29 11:45:00|6099.1|6097.3|6099.3|6097.5|6099.9|6098.1|6098|6096.2|142
1688039400000|2023-06-29 11:50:00|6099.4|6097.6|6097.4|6095.6|6099.4|6097.6|6096.7|6094.9|168
1688039700000|2023-06-29 11:55:00|6097.6|6095.8|6097.5|6095.7|6099.4|6097.6|6097.4|6095.6|141
1688040000000|2023-06-29 12:00:00|6097.4|6095.6|6100.9|6099.1|6101.3|6099.5|6096.4|6094.6|181
1688040300000|2023-06-29 12:05:00|6100.8|6099|6098.8|6097|6101.2|6099.4|6097.9|6096.1|161
1688040600000|2023-06-29 12:10:00|6098.9|6097.1|6099|6097.2|6100.9|6099.1|6097.5|6095.7|135
1688040900000|2023-06-29 12:15:00|6099.1|6097.3|6098.9|6097.1|6099.4|6097.6|6096.7|6094.9|180
1688041200000|2023-06-29 12:20:00|6098.8|6097|6098.3|6096.5|6098.8|6097|6095.1|6093.3|239
1688041500000|2023-06-29 12:25:00|6098.2|6096.4|6096.8|6093.2|6098.2|6096.4|6095.6|6091.9|182
1688041800000|2023-06-29 12:30:00|6096.4|6092.4|6077.5|6074.5|6096.8|6093.6|6075.2|6072.8|788
1688042100000|2023-06-29 12:35:00|6077.4|6074.4|6077.1|6075.3|6078|6075.4|6070.2|6068.4|589
1688042400000|2023-06-29 12:40:00|6076.6|6074.8|6078|6076.2|6078.5|6076.7|6072.4|6070.6|431
1688042700000|2023-06-29 12:45:00|6077.9|6076.1|6076.1|6074.3|6081.3|6079.5|6074.6|6072.8|447
1688043000000|2023-06-29 12:50:00|6076.2|6074.4|6065.7|6063.9|6076.2|6074.4|6065.6|6063.8|396
1688043300000|2023-06-29 12:55:00|6065.6|6063.8|6069.3|6067.5|6069.8|6067.5|6062.1|6060.3|436
1688043600000|2023-06-29 13:00:00|6069.4|6067.6|6069.7|6067.9|6070.6|6068.8|6063.2|6061.4|486
1688043900000|2023-06-29 13:05:00|6069.8|6068|6065|6063.2|6072.2|6070.4|6064.8|6063|424
1688044200000|2023-06-29 13:10:00|6064.8|6063|6060.8|6059|6065.2|6063.4|6060.4|6058.6|362
1688044500000|2023-06-29 13:15:00|6060.7|6058.9|6063.4|6061.6|6064.1|6062.3|6058.1|6056.3|364
1688044800000|2023-06-29 13:20:00|6063.3|6061.5|6061|6059.2|6064.6|6062.8|6061|6059.2|285
1688045100000|2023-06-29 13:25:00|6060.9|6059.1|6057|6055.2|6061.1|6059.3|6055.2|6053.4|331
1688045400000|2023-06-29 13:30:00|6056.8|6055|6060.4|6058.6|6060.8|6059|6055.2|6053.4|410
1688045700000|2023-06-29 13:35:00|6060.3|6058.5|6058.3|6056.5|6061.7|6059.9|6057.5|6055.7|375
1688046000000|2023-06-29 13:40:00|6058|6056.2|6053.6|6051.8|6058.3|6056.5|6052.6|6050.8|386
1688046300000|2023-06-29 13:45:00|6053.5|6051.7|6052.5|6050.7|6056.4|6054.6|6051.6|6049.8|440
1688046600000|2023-06-29 13:50:00|6052.6|6050.8|6053.1|6051.3|6055.3|6053.5|6051.7|6049.9|326
1688046900000|2023-06-29 13:55:00|6053|6051.2|6056.7|6053.7|6056.7|6054.4|6052.2|6050.4|282
1688047200000|2023-06-29 14:00:00|6057.1|6054.1|6059.2|6057.4|6061.7|6059.9|6055.8|6054|436
1688047500000|2023-06-29 14:05:00|6060.1|6058.3|6060.6|6058.8|6063.1|6061|6056.1|6054.3|493
1688047800000|2023-06-29 14:10:00|6060.5|6058.7|6068.2|6066.4|6068.2|6066.4|6058.6|6056.8|533
1688048100000|2023-06-29 14:15:00|6068.1|6066.3|6066.8|6065|6070.5|6068.7|6065.5|6063.7|476
1688048400000|2023-06-29 14:20:00|6066.9|6065.1|6065.1|6063.3|6069.2|6067.4|6064.4|6062.6|420
1688048700000|2023-06-29 14:25:00|6065.2|6063.4|6064.8|6063|6070|6068.2|6064.2|6062.4|415
1688049000000|2023-06-29 14:30:00|6064.9|6063.1|6059.7|6057.9|6065.5|6063.7|6057.2|6055.4|409
1688049300000|2023-06-29 14:35:00|6059|6057.2|6061.7|6059.9|6062.6|6060.8|6058|6056.2|434
1688049600000|2023-06-29 14:40:00|6061.6|6059.8|6067.2|6065.4|6068.6|6066.8|6061.1|6059.3|374
1688049900000|2023-06-29 14:45:00|6067|6065.2|6067.1|6065.3|6067.6|6065.8|6063.1|6061.3|331
1688050200000|2023-06-29 14:50:00|6067.3|6065.5|6070.1|6068.3|6071.2|6069.4|6066.7|6064.9|352
1688050500000|2023-06-29 14:55:00|6070.3|6068.5|6075.4|6073.6|6077|6075.2|6070.3|6068.5|353
1688050800000|2023-06-29 15:00:00|6075.2|6073.4|6080|6078.2|6080|6078.2|6074|6072.2|344
1688051100000|2023-06-29 15:05:00|6080.2|6078.4|6078.8|6077|6081.8|6080|6078.7|6076.9|322
1688051400000|2023-06-29 15:10:00|6078.7|6076.9|6075.8|6074|6078.9|6077.1|6075.1|6073.3|324
1688051700000|2023-06-29 15:15:00|6076.3|6074.5|6076.3|6074.5|6076.9|6075.1|6074.8|6073|247
1688052000000|2023-06-29 15:20:00|6076.2|6074.4|6076.3|6074.5|6076.9|6075.1|6073.5|6071.7|228
1688052300000|2023-06-29 15:25:00|6076.2|6074.4|6078.1|6076.3|6078.1|6076.3|6075.2|6073.4|173
1688052600000|2023-06-29 15:30:00|6078|6076.2|6074|6072.2|6078.1|6076.3|6073.8|6072|263
1688052900000|2023-06-29 15:35:00|6074.1|6072.3|6071.6|6069.8|6074.1|6072.3|6071|6069.2|245
1688053200000|2023-06-29 15:40:00|6071.7|6069.9|6072.8|6071|6073.9|6072.1|6071.4|6069.6|262
1688053500000|2023-06-29 15:45:00|6072.9|6071.1|6071.9|6070.1|6073.4|6071.6|6071.3|6069.5|231
1688053800000|2023-06-29 15:50:00|6072|6070.2|6073|6071.2|6073.9|6072.1|6071.9|6070.1|257
1688054100000|2023-06-29 15:55:00|6072.8|6071|6073.4|6071.6|6074.9|6073.1|6071.7|6069.9|234
1688054400000|2023-06-29 16:00:00|6073.3|6071.5|6073|6071.2|6073.5|6071.7|6071.3|6069.5|261
1688054700000|2023-06-29 16:05:00|6073.2|6071.4|6073.7|6071.9|6074|6072.2|6070.7|6068.9|179
1688055000000|2023-06-29 16:10:00|6073.6|6071.8|6071.6|6069.8|6074.7|6072.9|6071.3|6069.5|178
1688055300000|2023-06-29 16:15:00|6071.7|6069.9|6070.7|6068.9|6071.7|6069.9|6070|6068.2|168
1688055600000|2023-06-29 16:20:00|6070.8|6069|6072.4|6070.6|6072.9|6071.1|6070.7|6068.9|129
1688055900000|2023-06-29 16:25:00|6072.3|6070.5|6072.6|6070.8|6073.4|6071.6|6070.3|6068.5|259
1688056200000|2023-06-29 16:30:00|6072.9|6071.1|6072.5|6070.7|6074|6072.2|6072.1|6070.3|278
1688056500000|2023-06-29 16:35:00|6072.6|6070.8|6071.1|6069.3|6073.1|6071.3|6070.8|6069|215
1688056800000|2023-06-29 16:40:00|6071|6069.2|6070.4|6068.6|6071.7|6069.9|6069.8|6068|218
1688057100000|2023-06-29 16:45:00|6070.5|6068.7|6069.5|6067.7|6070.8|6069|6068.4|6066.6|173
1688057400000|2023-06-29 16:50:00|6069.4|6067.6|6069.7|6067.9|6071|6069.2|6069|6067.2|189
1688057700000|2023-06-29 16:55:00|6069.6|6067.8|6069.1|6067.3|6071|6069.2|6068.4|6066.6|204
1688058000000|2023-06-29 17:00:00|6069.2|6067.4|6069.6|6067.8|6070.5|6068.7|6068.1|6066.3|187
1688058300000|2023-06-29 17:05:00|6069.5|6067.7|6070|6068.2|6070.6|6068.8|6068.5|6066.7|190
1688058600000|2023-06-29 17:10:00|6069.9|6068.1|6069.4|6067.6|6070.5|6068.7|6069.2|6067.4|168
1688058900000|2023-06-29 17:15:00|6069.3|6067.5|6067.6|6065.8|6070.1|6068.3|6066.4|6064.6|161
1688059200000|2023-06-29 17:20:00|6067.7|6065.9|6067.7|6065.9|6068.7|6066.9|6066.9|6065.1|189
1688059500000|2023-06-29 17:25:00|6067.6|6065.8|6068.4|6066.6|6069.1|6067.3|6067|6065.2|216
1688059800000|2023-06-29 17:30:00|6068.3|6066.5|6067.5|6065.7|6068.8|6067|6067|6065.2|185
1688060100000|2023-06-29 17:35:00|6067.4|6065.6|6066.8|6065|6067.8|6066|6066.7|6064.9|165
1688060400000|2023-06-29 17:40:00|6066.9|6065.1|6064.5|6062.7|6067.3|6065.5|6064.1|6062.3|161
1688060700000|2023-06-29 17:45:00|6064.3|6062.5|6066|6064.2|6066.7|6064.9|6064.3|6062.5|149
1688061000000|2023-06-29 17:50:00|6065.9|6064.1|6065.1|6063.3|6065.9|6064.1|6064.9|6063.1|121
1688061300000|2023-06-29 17:55:00|6065.3|6063.5|6062.9|6061.1|6065.8|6064|6061.6|6059.8|193
1688061600000|2023-06-29 18:00:00|6062.8|6061|6060.4|6058.6|6063.3|6061.5|6060.3|6058.5|171
1688061900000|2023-06-29 18:05:00|6060.5|6058.7|6060.7|6058.9|6061.3|6059.5|6059.2|6057.4|165
1688062200000|2023-06-29 18:10:00|6060.6|6058.8|6063|6061.2|6063|6061.2|6060.3|6058.5|153
1688062500000|2023-06-29 18:15:00|6063.2|6061.4|6064.6|6062.8|6066.2|6064.4|6063|6061.2|171
1688062800000|2023-06-29 18:20:00|6064.7|6062.9|6067.1|6065.3|6068.5|6066.7|6064.7|6062.9|175
1688063100000|2023-06-29 18:25:00|6066.7|6064.9|6065.6|6063.8|6066.9|6065.1|6064.1|6062.3|194
1688063400000|2023-06-29 18:30:00|6065.7|6063.9|6066.8|6065|6067.4|6065.6|6065.3|6063.5|153
1688063700000|2023-06-29 18:35:00|6066.7|6064.9|6066.8|6065|6068.1|6066.3|6066.6|6064.8|131
1688064000000|2023-06-29 18:40:00|6066.7|6064.9|6066.8|6065|6067|6065.2|6065.4|6063.6|132
1688064300000|2023-06-29 18:45:00|6066.7|6064.9|6065.4|6063.6|6067|6065.2|6065.4|6063.6|140
1688064600000|2023-06-29 18:50:00|6065.3|6063.5|6063.8|6062|6065.8|6064|6063.2|6061.4|135
1688064900000|2023-06-29 18:55:00|6063.9|6062.1|6065|6062|6067|6065.2|6063.7|6061.9|186
1688065200000|2023-06-29 19:00:00|6065.1|6062.1|6067.6|6064.6|6067.6|6064.6|6064.8|6061.8|160
1688065500000|2023-06-29 19:05:00|6067.5|6064.5|6067.2|6064.2|6068|6065|6066.2|6063.5|125
1688065800000|2023-06-29 19:10:00|6066.6|6064.8|6065.3|6063.5|6066.6|6064.8|6065.2|6063.4|164
1688066100000|2023-06-29 19:15:00|6065.2|6063.4|6066.2|6064.4|6066.5|6064.7|6064.3|6062|324
1688066400000|2023-06-29 19:20:00|6066.3|6064.5|6064.7|6062.9|6066.4|6064.6|6063.6|6061.8|102
1688066700000|2023-06-29 19:25:00|6064.8|6063|6065.9|6064.1|6067.2|6065.4|6064.7|6062.9|129
1688067000000|2023-06-29 19:30:00|6065.8|6064|6066.1|6064.3|6066.2|6064.4|6065.3|6063.5|112
1688067300000|2023-06-29 19:35:00|6066|6064.2|6066.9|6065.1|6066.9|6065.1|6065.9|6064.1|150
1688067600000|2023-06-29 19:40:00|6066.8|6065|6066.7|6064.9|6068.3|6066.5|6066.4|6064.6|100
1688067900000|2023-06-29 19:45:00|6066.8|6065|6066.8|6065|6067.8|6066|6066.3|6064.5|138
1688068200000|2023-06-29 19:50:00|6066.9|6065.1|6067.3|6065.5|6067.5|6065.7|6066.6|6064.8|125
1688068500000|2023-06-29 19:55:00|6067.2|6065.4|6069|6067.2|6069.4|6067.6|6066.8|6065|147
1688068800000|2023-06-29 20:00:00|6068.9|6067.1|6069.6|6067.8|6069.9|6068.1|6068.9|6067.1|99
1688069100000|2023-06-29 20:05:00|6069.5|6067.7|6069.8|6068|6069.8|6068|6069.3|6067.5|20
1688069400000|2023-06-29 20:10:00|6069.9|6068.1|6069.9|6068.1|6070.2|6068.4|6069.7|6067.9|58
1688069700000|2023-06-29 20:15:00|6069.8|6068|6070.4|6068.6|6070.4|6068.6|6069.7|6067.9|47
1688070000000|2023-06-29 20:20:00|6070.3|6068.5|6070.9|6069.1|6071.4|6069.6|6069.8|6068|115
1688070300000|2023-06-29 20:25:00|6071|6069.2|6073.4|6071.6|6073.4|6071.6|6070.9|6069.1|143
1688070600000|2023-06-29 20:30:00|6073.5|6071.7|6070.9|6069.1|6073.6|6071.8|6069.9|6068.1|145
1688070900000|2023-06-29 20:35:00|6071|6069.2|6071.8|6068.8|6072.8|6070.2|6070.8|6068.6|107
1688071200000|2023-06-29 20:40:00|6071.9|6068.9|6070.7|6068.9|6071.9|6069.3|6069.9|6067.8|142
1688071500000|2023-06-29 20:45:00|6071.3|6068.3|6072.2|6069.2|6072.2|6069.2|6071.1|6068.1|50
1688071800000|2023-06-29 20:50:00|6072.4|6069.4|6070.5|6068.7|6072.5|6069.6|6070.5|6067.9|57
1688072100000|2023-06-29 20:55:00|6071.4|6067.8|6072.3|6067.5|6073.1|6068.3|6071.4|6067.1|106
1688072400000|2023-06-29 21:00:00|6080.3|6074.5|6087.9|6082.1|6087.9|6082.1|6080.3|6074.5|2
1688072700000|2023-06-29 21:05:00|6075.8|6070|6073.7|6067.9|6076.3|6070.5|6071.9|6066.1|79
1688073000000|2023-06-29 21:10:00|6073.8|6068|6074|6068.2|6074.6|6068.8|6072.5|6066.7|42
1688073300000|2023-06-29 21:15:00|6074.3|6068.5|6073.9|6068.1|6075|6069.2|6073.8|6068|34
1688073600000|2023-06-29 21:20:00|6073.8|6068|6073.9|6068.1|6074.4|6068.6|6073.2|6067.4|27
1688073900000|2023-06-29 21:25:00|6073.7|6067.9|6073.2|6067.4|6074.3|6068.5|6073.2|6067.4|26
1688074200000|2023-06-29 21:30:00|6073.7|6067.9|6073.5|6067.7|6074.3|6068.5|6072.5|6066.7|49
1688074500000|2023-06-29 21:35:00|6073.6|6067.8|6073.6|6067.8|6073.8|6068|6072.9|6067.1|30
1688074800000|2023-06-29 21:40:00|6073.4|6067.6|6073.4|6067.6|6074.7|6068.9|6073.1|6067.3|50
1688075100000|2023-06-29 21:45:00|6073.5|6067.7|6073.7|6067.9|6074.3|6068.5|6073|6067.2|295
1688075400000|2023-06-29 21:50:00|6073.3|6067.5|6070.3|6064.7|6073.9|6068.1|6069.8|6064.6|99
1688075700000|2023-06-29 21:55:00|6070.1|6064.6|6071.4|6065.6|6071.6|6066.4|6069.6|6063.8|55
1688076000000|2023-06-29 22:00:00|6071.5|6065.7|6070.9|6066.1|6072.8|6067.7|6070.8|6065.1|96
1688076300000|2023-06-29 22:05:00|6070|6067|6068.8|6065.8|6070|6067|6068.8|6065.8|27
1688076600000|2023-06-29 22:10:00|6068.9|6065.9|6069.3|6066.3|6071.2|6068.2|6068.7|6065.7|49
1688076900000|2023-06-29 22:15:00|6069.2|6066.2|6068.9|6065.9|6069.2|6066.2|6068.3|6065.3|129
1688077200000|2023-06-29 22:20:00|6069|6066|6069|6066|6069.7|6067.3|6068.6|6065.9|48
1688077500000|2023-06-29 22:25:00|6069.1|6066.1|6069.3|6066.3|6069.5|6067|6068.6|6065.9|48
1688077800000|2023-06-29 22:30:00|6069.4|6066.4|6068.9|6065.9|6069.4|6066.8|6068.4|6065.4|61
1688078100000|2023-06-29 22:35:00|6068.8|6065.8|6069|6066|6069.1|6066.1|6068.8|6065.8|19
1688078400000|2023-06-29 22:40:00|6068.8|6065.8|6069.4|6066.4|6069.6|6066.6|6068.6|6065.6|69
1688078700000|2023-06-29 22:45:00|6069.5|6066.5|6070.5|6067.5|6071.2|6068.2|6068.8|6066.4|60
1688079000000|2023-06-29 22:50:00|6070.6|6067.6|6069.9|6066.9|6070.6|6067.6|6069.7|6066.7|49
1688079300000|2023-06-29 22:55:00|6069.8|6066.8|6069.3|6066.3|6070.1|6067.1|6069.3|6066.3|161
1688079600000|2023-06-29 23:00:00|6069.4|6066.4|6068.4|6065.4|6069.4|6066.4|6067.6|6064.6|75
1688079900000|2023-06-29 23:05:00|6068.5|6065.5|6070.3|6067.3|6070.4|6067.4|6068.1|6065.1|108
1688080200000|2023-06-29 23:10:00|6070.4|6067.4|6068.8|6065.8|6070.4|6067.4|6068.8|6065.8|93
1688080500000|2023-06-29 23:15:00|6068.9|6065.9|6069.3|6066.3|6070|6067|6068.8|6065.8|91
1688080800000|2023-06-29 23:20:00|6069.9|6066.9|6072.4|6069.4|6073.5|6070.5|6069.6|6066.6|103
1688081100000|2023-06-29 23:25:00|6072.3|6069.3|6071.4|6068.4|6073|6070|6071.4|6068.4|102
1688081400000|2023-06-29 23:30:00|6071.3|6068.3|6070.6|6067.6|6071.4|6068.4|6070.1|6067.1|101
1688081700000|2023-06-29 23:35:00|6070.7|6067.7|6068.5|6065.5|6070.7|6067.7|6068|6065.3|62
1688082000000|2023-06-29 23:40:00|6068.6|6065.6|6068|6065|6068.6|6065.6|6066|6063.5|98
1688082300000|2023-06-29 23:45:00|6068.3|6065.3|6066.7|6063.7|6069.2|6066.2|6066.7|6063.7|76
1688082600000|2023-06-29 23:50:00|6066.9|6063.9|6067.7|6064.7|6068|6065|6066.5|6063.5|54
1688082900000|2023-06-29 23:55:00|6068.1|6065.1|6065.6|6063.8|6069|6066|6065.3|6063.5|87
1688083200000|2023-06-30 00:00:00|6065.7|6063.9|6064.3|6062.5|6066.8|6065|6063.7|6061.9|213
1688083500000|2023-06-30 00:05:00|6064.4|6062.6|6064.8|6063|6064.8|6063|6064|6062.2|98
1688083800000|2023-06-30 00:10:00|6064.6|6062.8|6061.3|6059.5|6064.6|6062.8|6061.3|6059.5|165
1688084100000|2023-06-30 00:15:00|6061.4|6059.6|6060.7|6058.9|6062.7|6060.9|6060.3|6058.5|173
1688084400000|2023-06-30 00:20:00|6060.8|6059|6063.9|6062.1|6064.2|6062.4|6060.8|6059|174
1688084700000|2023-06-30 00:25:00|6063.8|6062|6064.2|6062.4|6066|6064.2|6063.3|6061.5|151
1688085000000|2023-06-30 00:30:00|6064.1|6062.3|6067.5|6065.7|6067.8|6066|6064.1|6062.3|112
1688085300000|2023-06-30 00:35:00|6067.6|6065.8|6070.4|6068.6|6070.4|6068.6|6067.1|6065.3|130
1688085600000|2023-06-30 00:40:00|6070.3|6068.5|6068.5|6066.7|6071.3|6069.5|6068.3|6066.5|110
1688085900000|2023-06-30 00:45:00|6068.4|6066.6|6068.9|6067.1|6071|6069.2|6068.4|6066.6|101
1688086200000|2023-06-30 00:50:00|6068.8|6067|6063.2|6061.4|6068.9|6067.1|6063.1|6061.3|204
1688086500000|2023-06-30 00:55:00|6062.5|6060.7|6068.5|6066.7|6071.1|6068.1|6062.5|6060.7|303
1688086800000|2023-06-30 01:00:00|6068.6|6066.8|6073.9|6072.1|6074.5|6072.2|6068.6|6066.8|303
1688087100000|2023-06-30 01:05:00|6073.8|6072|6074.6|6072.8|6075.7|6073.5|6072.3|6069.9|218
1688087400000|2023-06-30 01:10:00|6074.5|6072.7|6074.7|6071.7|6075.8|6073.6|6073.2|6071.3|171
1688087700000|2023-06-30 01:15:00|6074.4|6071.4|6073.8|6072|6076|6073.7|6070.7|6068.9|339
1688088000000|2023-06-30 01:20:00|6074.1|6072.3|6075.4|6073.6|6075.4|6073.6|6072.7|6070.9|177
1688088300000|2023-06-30 01:25:00|6075.5|6073.7|6077.5|6074.5|6077.6|6075.3|6074.7|6072.9|193
1688088600000|2023-06-30 01:30:00|6077.6|6074.6|6070.5|6068.7|6078|6075.3|6069.2|6067.4|265
1688088900000|2023-06-30 01:35:00|6070.4|6068.6|6070.1|6068.3|6071.5|6068.8|6065.9|6064.1|238
1688089200000|2023-06-30 01:40:00|6070|6068.2|6073|6071.2|6074.5|6072.7|6069.3|6067|197
1688089500000|2023-06-30 01:45:00|6072.9|6071.1|6071.9|6070.1|6074.2|6072.2|6070.5|6068.5|223
1688089800000|2023-06-30 01:50:00|6072|6070.2|6073.9|6072.1|6074.2|6072.4|6071.7|6069.9|195
1688090100000|2023-06-30 01:55:00|6073.8|6072|6075.9|6072.9|6076.5|6073.8|6073.4|6071.6|225
1688090400000|2023-06-30 02:00:00|6076|6073|6083.9|6082.1|6084.9|6082.4|6075.9|6073|305
1688090700000|2023-06-30 02:05:00|6083.8|6082|6084.4|6082.6|6085.4|6083.6|6082.7|6080.9|292
1688091000000|2023-06-30 02:10:00|6084.5|6082.7|6086.6|6084.8|6086.9|6085.1|6083.8|6082|200
1688091300000|2023-06-30 02:15:00|6086.5|6084.7|6086.2|6084.4|6088|6085.7|6085|6083.2|231
1688091600000|2023-06-30 02:20:00|6086.3|6084.5|6088.2|6086.4|6088.7|6086.9|6086.2|6084.4|192
1688091900000|2023-06-30 02:25:00|6088.1|6086.3|6087.4|6085.6|6088.4|6086.6|6086.4|6084.6|125
1688092200000|2023-06-30 02:30:00|6087.5|6085.7|6091.2|6089.4|6092.1|6090.3|6087.5|6085.7|184
1688092500000|2023-06-30 02:35:00|6091.3|6089.5|6092|6090.2|6092.6|6090.8|6090.1|6088.3|148
1688092800000|2023-06-30 02:40:00|6091.9|6090.1|6091.9|6090.1|6092.3|6090.5|6091.2|6089.4|77
1688093100000|2023-06-30 02:45:00|6092.1|6090.3|6087.3|6085.5|6092.1|6090.3|6087|6084.4|194
1688093400000|2023-06-30 02:50:00|6087.2|6085.4|6084.1|6082.3|6087.2|6085.4|6083.9|6082.1|180
1688093700000|2023-06-30 02:55:00|6084.2|6082.4|6083.2|6081.4|6085.3|6083.5|6082.2|6080.4|154
1688094000000|2023-06-30 03:00:00|6083.3|6081.5|6084|6082.2|6084.3|6082.4|6082.2|6079.9|205
1688094300000|2023-06-30 03:05:00|6084.1|6082.3|6084.5|6082.7|6085.9|6083.7|6083.6|6081.8|241
1688094600000|2023-06-30 03:10:00|6084.6|6082.8|6084.8|6083|6085.3|6083.5|6084|6082.2|170
1688094900000|2023-06-30 03:15:00|6084.7|6082.9|6087.2|6085.4|6087.5|6085.7|6083.9|6082.1|203
1688095200000|2023-06-30 03:20:00|6087.6|6085.8|6085.1|6083.3|6087.6|6085.8|6081.3|6078.4|321
1688095500000|2023-06-30 03:25:00|6084.7|6082.9|6086.6|6084.8|6087.6|6085.4|6084.7|6082.9|197
1688095800000|2023-06-30 03:30:00|6086.5|6084.7|6087.8|6086|6090.3|6087.8|6086.5|6084.5|252
1688096100000|2023-06-30 03:35:00|6087.9|6086.1|6089|6087.2|6089.5|6087.7|6087.5|6085.7|232
1688096400000|2023-06-30 03:40:00|6088.9|6087.1|6089|6087.2|6090|6088|6087.6|6085.8|213
1688096700000|2023-06-30 03:45:00|6089.1|6087.3|6090.7|6088.9|6091.6|6089.7|6088.6|6086.7|185
1688097000000|2023-06-30 03:50:00|6090.6|6088.8|6090.8|6089|6091.5|6089.7|6089.1|6087.3|184
1688097300000|2023-06-30 03:55:00|6090.7|6088.9|6088.3|6086.5|6091|6089.2|6088.2|6086.4|109
1688097600000|2023-06-30 04:00:00|6088.2|6086.4|6088.8|6087|6089.1|6087.3|6087.3|6085.5|195
1688097900000|2023-06-30 04:05:00|6088.7|6086.9|6087.9|6086.1|6089|6087.2|6086.3|6084.5|186
1688098200000|2023-06-30 04:10:00|6087.8|6086|6088.5|6086.7|6088.8|6087|6087.1|6085.3|128
1688098500000|2023-06-30 04:15:00|6088.6|6086.8|6090.8|6087.8|6092.6|6089.9|6088.2|6086.4|172
1688098800000|2023-06-30 04:20:00|6090.7|6087.7|6090.6|6088.8|6092.2|6089.7|6090.4|6087.4|140
1688099100000|2023-06-30 04:25:00|6090.5|6088.7|6091.9|6090.1|6092.2|6090.4|6089.7|6087.2|103
1688099400000|2023-06-30 04:30:00|6091.8|6090|6091.5|6089.7|6092.1|6090.3|6090.5|6088.7|161
1688099700000|2023-06-30 04:35:00|6091.6|6089.8|6088.9|6087.1|6091.9|6089.8|6088.4|6086.6|101
1688100000000|2023-06-30 04:40:00|6088.8|6087|6090|6088.2|6090.1|6088.3|6088.4|6086.6|100
1688100300000|2023-06-30 04:45:00|6089.9|6088.1|6090.5|6088.7|6090.9|6089.1|6089.4|6087.6|117
1688100600000|2023-06-30 04:50:00|6090.6|6088.8|6091.5|6089.7|6092.8|6091|6090.2|6088.4|129
1688100900000|2023-06-30 04:55:00|6091.2|6089.4|6092|6090.2|6092.2|6090.4|6090|6088.2|132
1688101200000|2023-06-30 05:00:00|6092.1|6090.3|6093.1|6091.3|6093.1|6091.3|6091.8|6090|161
1688101500000|2023-06-30 05:05:00|6093.7|6091.9|6097.1|6094.1|6098.1|6095.9|6092.5|6090.7|230
1688101800000|2023-06-30 05:10:00|6097|6094|6095.9|6094.1|6097.2|6094.9|6095|6093.2|143
1688102100000|2023-06-30 05:15:00|6096|6094.2|6096.3|6094.5|6096.7|6094.9|6095|6093.2|115
1688102400000|2023-06-30 05:20:00|6096.4|6094.6|6098.3|6096.5|6098.6|6096.8|6095.4|6093.6|147
1688102700000|2023-06-30 05:25:00|6098.2|6096.4|6099.4|6097.6|6100.7|6098.9|6098.2|6096.4|200
1688103000000|2023-06-30 05:30:00|6099.5|6097.7|6099.5|6097.7|6101.3|6099.5|6098.5|6096.5|256
1688103300000|2023-06-30 05:35:00|6099.4|6097.6|6097.6|6095.8|6100.7|6098.4|6096.4|6094|191
1688103600000|2023-06-30 05:40:00|6097.7|6094.7|6097.1|6095.3|6098.2|6096|6096.1|6094.3|201
1688103900000|2023-06-30 05:45:00|6097|6095.2|6096.5|6094.7|6098.2|6096.4|6096.5|6094.7|177
1688104200000|2023-06-30 05:50:00|6096.4|6094.6|6093.8|6092|6096.4|6094.6|6092.7|6090.9|189
1688104500000|2023-06-30 05:55:00|6093.7|6091.9|6093.3|6090.3|6094|6092.2|6090.9|6089.1|155
1688104800000|2023-06-30 06:00:00|6093.2|6090.2|6088.1|6086.3|6093.6|6091.8|6087.9|6086.1|225
1688105100000|2023-06-30 06:05:00|6088|6086.2|6085.6|6083.8|6088.8|6087|6085|6083.2|238
1688105400000|2023-06-30 06:10:00|6085.5|6083.7|6084|6082.2|6085.5|6083.7|6082.2|6080.4|211
1688105700000|2023-06-30 06:15:00|6083.9|6082.1|6084.1|6082.3|6085.9|6084.1|6083|6081.2|243
1688106000000|2023-06-30 06:20:00|6084.2|6082.4|6082.4|6080.6|6084.8|6083|6080.5|6078.7|182
1688106300000|2023-06-30 06:25:00|6082.5|6080.7|6084|6082.2|6086.1|6083.7|6082.5|6080.7|207
1688106600000|2023-06-30 06:30:00|6084.1|6082.3|6085.7|6083.9|6087.3|6085.5|6084.1|6082.3|187
1688106900000|2023-06-30 06:35:00|6085.6|6083.8|6087.6|6085.8|6087.8|6086|6085.5|6083.3|174
1688107200000|2023-06-30 06:40:00|6087.9|6086.1|6086.9|6085.1|6088.3|6086.5|6086.5|6084.7|159
1688107500000|2023-06-30 06:45:00|6086.7|6084.9|6087.2|6085.4|6087.8|6086|6085.3|6083.5|231
1688107800000|2023-06-30 06:50:00|6087.3|6085.5|6086.6|6084.8|6088.1|6086.1|6086.2|6084.4|238
1688108100000|2023-06-30 06:55:00|6086.7|6084.9|6086.8|6085|6088.1|6086.3|6085.8|6084|216
1688108400000|2023-06-30 07:00:00|6086.9|6085.1|6087.7|6085.9|6088.3|6086.5|6085.3|6083.5|249
1688108700000|2023-06-30 07:05:00|6087.5|6085.7|6087.4|6085.6|6088.8|6087|6085.7|6083.9|249
1688109000000|2023-06-30 07:10:00|6087.5|6085.7|6091.3|6089.5|6091.6|6089.8|6086.2|6084.4|246
1688109300000|2023-06-30 07:15:00|6091.2|6089.4|6090.2|6088.4|6092|6090.2|6089.8|6088|209
1688109600000|2023-06-30 07:20:00|6090.6|6088.8|6089.5|6087.7|6090.7|6088.9|6086.8|6085|254
1688109900000|2023-06-30 07:25:00|6089.6|6087.8|6092|6090.2|6092.6|6090.8|6089.4|6087.6|278
1688110200000|2023-06-30 07:30:00|6092.1|6090.3|6089.8|6088|6092.6|6090.8|6088.5|6086.7|246
1688110500000|2023-06-30 07:35:00|6089.9|6088.1|6088.8|6087|6091.4|6089.6|6088.6|6086.8|207
1688110800000|2023-06-30 07:40:00|6088.9|6087.1|6085.2|6083.4|6089.2|6087.4|6084.4|6082.6|210
1688111100000|2023-06-30 07:45:00|6085.1|6083.3|6081.9|6080.1|6086.9|6085.1|6081.3|6079.5|245
1688111400000|2023-06-30 07:50:00|6082|6080.2|6089.2|6087.4|6089.5|6087.7|6081|6079.2|247
1688111700000|2023-06-30 07:55:00|6089.3|6087.5|6088.9|6087.1|6089.3|6087.5|6087.4|6085.6|209
1688112000000|2023-06-30 08:00:00|6089.6|6087.8|6085.5|6083.7|6090|6088.2|6085.3|6083.5|278
1688112300000|2023-06-30 08:05:00|6085.6|6083.8|6088.6|6086.8|6088.6|6086.8|6085|6083.2|228
1688112600000|2023-06-30 08:10:00|6088.7|6086.9|6088.8|6087|6090.9|6089.1|6088|6086.2|242
1688112900000|2023-06-30 08:15:00|6088.7|6086.9|6086|6084.2|6089.8|6088|6085.4|6083.6|202
1688113200000|2023-06-30 08:20:00|6086.1|6084.3|6081.5|6079.7|6086.5|6084.7|6081.4|6079.6|268
1688113500000|2023-06-30 08:25:00|6081.4|6079.6|6080.3|6078.5|6083.5|6081.7|6078.3|6076.5|293
1688113800000|2023-06-30 08:30:00|6080.2|6078.4|6079.5|6077.7|6082.4|6080.6|6078.7|6076.9|251
1688114100000|2023-06-30 08:35:00|6079.4|6077.6|6081.5|6079.7|6081.5|6079.7|6077.7|6075.9|205
1688114400000|2023-06-30 08:40:00|6081.6|6079.8|6084.2|6082.4|6084.6|6082.8|6081.4|6079.6|182
1688114700000|2023-06-30 08:45:00|6084.1|6082.3|6082.1|6080.3|6084.8|6083|6081.9|6080.1|187
1688115000000|2023-06-30 08:50:00|6082|6080.2|6082.2|6080.4|6083.6|6081.8|6081.3|6079.5|185
1688115300000|2023-06-30 08:55:00|6082.1|6080.3|6079.7|6077.9|6082.7|6080.9|6079.5|6077.7|200
1688115600000|2023-06-30 09:00:00|6079.9|6078.1|6084.2|6082.4|6084.6|6082.8|6079.4|6076.9|206
1688115900000|2023-06-30 09:05:00|6084.3|6082.5|6085.7|6083.9|6086.6|6084.8|6084.1|6082.3|176
1688116200000|2023-06-30 09:10:00|6085.3|6083.5|6082.6|6080.8|6085.8|6084|6081.7|6079.9|166
1688116500000|2023-06-30 09:15:00|6082.5|6080.7|6082.9|6081.1|6083.7|6081.9|6081.3|6079.5|148
1688116800000|2023-06-30 09:20:00|6083|6081.2|6083.2|6081.4|6084.8|6083|6083|6081.2|110
1688117100000|2023-06-30 09:25:00|6083.3|6081.5|6084.6|6082.8|6085.6|6083.8|6082.3|6080.5|195
1688117400000|2023-06-30 09:30:00|6084.7|6082.9|6085|6083.2|6086.2|6084.4|6083.8|6082|195
1688117700000|2023-06-30 09:35:00|6084.9|6083.1|6083.9|6082.1|6086.1|6084.3|6083.5|6081.7|151
1688118000000|2023-06-30 09:40:00|6083.8|6082|6083.4|6081.6|6084.1|6082.3|6081.9|6080.1|139
1688118300000|2023-06-30 09:45:00|6083.3|6081.5|6085.7|6083.9|6085.8|6084|6083.1|6081.3|134
1688118600000|2023-06-30 09:50:00|6085.6|6083.8|6082.2|6080.4|6086|6084.2|6081.4|6079.6|128
1688118900000|2023-06-30 09:55:00|6082.1|6080.3|6082.4|6080.6|6083.6|6081.8|6081.5|6079.7|175
1688119200000|2023-06-30 10:00:00|6082.5|6080.7|6082.7|6080.9|6083.7|6081.9|6081.3|6079.5|164
1688119500000|2023-06-30 10:05:00|6082.8|6081|6086.1|6084.3|6086.1|6084.3|6082.4|6080.6|160
1688119800000|2023-06-30 10:10:00|6086.2|6084.4|6083.2|6081.4|6086.6|6084.8|6082.9|6081.1|186
1688120100000|2023-06-30 10:15:00|6083.3|6081.5|6084.1|6082.3|6084.6|6082.8|6081.6|6079.8|198
1688120400000|2023-06-30 10:20:00|6084.2|6082.4|6085.9|6084.1|6087.4|6085.6|6084|6082.2|143
1688120700000|2023-06-30 10:25:00|6085.8|6084|6084.4|6082.6|6085.8|6084|6083.8|6082|176
1688121000000|2023-06-30 10:30:00|6084.5|6082.7|6083.5|6081.7|6084.5|6082.7|6081.8|6080|224
1688121300000|2023-06-30 10:35:00|6083.4|6081.6|6085.1|6083.3|6085.8|6084|6083|6081.2|167
1688121600000|2023-06-30 10:40:00|6085|6083.2|6086.5|6084.7|6087.2|6085.4|6083.9|6082.1|155
1688121900000|2023-06-30 10:45:00|6086.4|6084.6|6087.8|6086|6088.1|6086.3|6085.4|6083.6|137
1688122200000|2023-06-30 10:50:00|6087.9|6086.1|6086|6084.2|6088.7|6086.9|6085.7|6083.9|162
1688122500000|2023-06-30 10:55:00|6085.9|6084.1|6084.7|6082.9|6086.4|6084.6|6084.3|6082.5|129
1688122800000|2023-06-30 11:00:00|6084.9|6083.1|6085.1|6083.3|6086.2|6084.4|6083.7|6081.9|157
1688123100000|2023-06-30 11:05:00|6084.9|6083.1|6083.5|6081.7|6085.2|6083.4|6081.5|6079.7|161
1688123400000|2023-06-30 11:10:00|6083.4|6081.6|6083.2|6081.4|6083.8|6082|6081.2|6079.4|135
1688123700000|2023-06-30 11:15:00|6083.1|6081.3|6082.8|6081|6084.1|6082.3|6082.2|6080.4|152
1688124000000|2023-06-30 11:20:00|6082.9|6081.1|6082.5|6080.7|6083.8|6082|6081.2|6079.4|103
1688124300000|2023-06-30 11:25:00|6082.4|6080.6|6080.6|6078.8|6082.4|6080.6|6080.3|6078.5|159
1688124600000|2023-06-30 11:30:00|6080.5|6078.7|6080.3|6078.5|6081.3|6079.5|6079.2|6077.4|165
1688124900000|2023-06-30 11:35:00|6080.4|6078.6|6083.1|6081.3|6083.2|6081.4|6079.8|6078|152
1688125200000|2023-06-30 11:40:00|6083.2|6081.4|6080.7|6078.9|6083.5|6081.7|6080.1|6078.3|137
1688125500000|2023-06-30 11:45:00|6080.8|6079|6080.4|6078.6|6081.7|6079.9|6080.2|6078.4|169
1688125800000|2023-06-30 11:50:00|6080.6|6078.8|6080.8|6079|6081.2|6079.4|6078.8|6077|159
1688126100000|2023-06-30 11:55:00|6080.7|6078.9|6078.5|6076.7|6082.3|6080.5|6078.4|6076.6|193
1688126400000|2023-06-30 12:00:00|6078.6|6076.8|6080.5|6078.7|6081.8|6080|6078.4|6076.6|196
1688126700000|2023-06-30 12:05:00|6080.6|6078.8|6084.6|6082.8|6084.9|6083.1|6080.6|6078.8|192
1688127000000|2023-06-30 12:10:00|6084.7|6082.9|6090.3|6088.5|6090.9|6089.1|6084.3|6082.5|275
1688127300000|2023-06-30 12:15:00|6090.4|6088.6|6092.2|6090.4|6092.3|6090.5|6089.3|6087.5|285
1688127600000|2023-06-30 12:20:00|6092|6090.2|6088.2|6086.4|6092.1|6090.3|6086.1|6084.3|269
1688127900000|2023-06-30 12:25:00|6088.3|6086.5|6088.9|6085.2|6090.3|6088.5|6087.3|6084.7|251
1688128200000|2023-06-30 12:30:00|6088.8|6085|6099.7|6097.9|6101.8|6100|6088.5|6084.9|661
1688128500000|2023-06-30 12:35:00|6100|6098.2|6100.9|6099.1|6104.5|6102.7|6096.8|6095|504
1688128800000|2023-06-30 12:40:00|6101|6099.2|6105.9|6104.1|6110.6|6108.8|6100.7|6098.9|549
1688129100000|2023-06-30 12:45:00|6105.7|6103.9|6104.4|6102.6|6106.9|6105.1|6102.4|6100.6|482
1688129400000|2023-06-30 12:50:00|6104.5|6102.7|6101.8|6100|6104.5|6102.7|6099.9|6098.1|379
1688129700000|2023-06-30 12:55:00|6101.9|6100.1|6106.9|6105.1|6107.5|6105.7|6100.9|6099.1|310
1688130000000|2023-06-30 13:00:00|6106.5|6104.7|6107.5|6105.7|6110.1|6108.3|6104.6|6102.8|333
1688130300000|2023-06-30 13:05:00|6107.4|6105.6|6105.3|6103.5|6108.3|6106.5|6104.8|6103|366
1688130600000|2023-06-30 13:10:00|6105.1|6103.3|6107.5|6105.7|6109.1|6107.3|6104.4|6102.6|323
1688130900000|2023-06-30 13:15:00|6107.6|6105.8|6110.2|6108.4|6111.1|6109.3|6105.5|6103.7|335
1688131200000|2023-06-30 13:20:00|6110.1|6108.3|6108.7|6106.9|6112.1|6110.3|6108.6|6106.8|271
1688131500000|2023-06-30 13:25:00|6108.6|6106.8|6108.9|6107.1|6110.2|6108.4|6107.6|6105.8|227
1688131800000|2023-06-30 13:30:00|6108.8|6107|6106.7|6104.9|6110.7|6108.9|6106.3|6104.5|344
1688132100000|2023-06-30 13:35:00|6107|6105.2|6104|6102.2|6107.6|6105.8|6102.9|6101.1|269
1688132400000|2023-06-30 13:40:00|6104.1|6102.3|6112.4|6109.4|6114.7|6112.9|6103.9|6102.1|346
1688132700000|2023-06-30 13:45:00|6113.2|6110.2|6114.7|6112.9|6115.7|6113.9|6110.3|6108.5|401
1688133000000|2023-06-30 13:50:00|6114.8|6113|6117.5|6115.7|6119.2|6117.4|6113.9|6112.1|395
1688133300000|2023-06-30 13:55:00|6117.6|6115.8|6118.8|6114.8|6121.2|6119.4|6117|6114.8|300
1688133600000|2023-06-30 14:00:00|6118.4|6114.4|6123.1|6121.3|6123.9|6122.1|6116.8|6113.8|585
1688133900000|2023-06-30 14:05:00|6123.3|6121.5|6123.5|6121.7|6125.7|6123.9|6121.2|6119.4|373
1688134200000|2023-06-30 14:10:00|6123|6121.2|6130.4|6128.6|6130.5|6128.7|6122|6120.2|338
1688134500000|2023-06-30 14:15:00|6130.3|6128.5|6136.2|6134.4|6136.5|6134.7|6129.4|6127.6|317
1688134800000|2023-06-30 14:20:00|6136.7|6134.9|6135.3|6133.5|6137.2|6135.4|6131.3|6129.5|383
1688135100000|2023-06-30 14:25:00|6135.4|6133.6|6137.3|6135.5|6139.4|6137.6|6135.3|6133.5|355
1688135400000|2023-06-30 14:30:00|6137.4|6135.6|6134.8|6133|6138.9|6137.1|6133.8|6131.9|456
1688135700000|2023-06-30 14:35:00|6134.9|6133.1|6131|6129.2|6135.7|6133.9|6126.5|6124.7|467
1688136000000|2023-06-30 14:40:00|6130.7|6128.9|6131.6|6129.8|6133.2|6131.4|6130|6128.2|377
1688136300000|2023-06-30 14:45:00|6131.9|6130.1|6129.1|6127.3|6136.2|6134.4|6129|6127.2|435
1688136600000|2023-06-30 14:50:00|6129|6127.2|6128.7|6126.9|6129.8|6128|6125.9|6124.1|360
1688136900000|2023-06-30 14:55:00|6128.8|6127|6127.6|6125.8|6132.9|6131.1|6126.1|6124.3|486
1688137200000|2023-06-30 15:00:00|6127.3|6125.5|6127.9|6126.1|6129.2|6127.4|6125.2|6123.4|424
1688137500000|2023-06-30 15:05:00|6128|6126.2|6132.5|6130.7|6132.9|6131.1|6127.2|6125.4|385
1688137800000|2023-06-30 15:10:00|6132.6|6130.8|6130.8|6129|6133.1|6131.3|6128.8|6127|380
1688138100000|2023-06-30 15:15:00|6131.1|6129.3|6128|6126.2|6133.2|6131.4|6126.6|6124.8|307
1688138400000|2023-06-30 15:20:00|6127.9|6126.1|6127|6125.2|6128|6126.2|6124.5|6122.7|295
1688138700000|2023-06-30 15:25:00|6126.9|6125.1|6126.6|6124.8|6127.6|6125.8|6124.5|6122.7|250
1688139000000|2023-06-30 15:30:00|6126.8|6125|6128.5|6126.7|6129.5|6127.7|6126.6|6124.8|196
1688139300000|2023-06-30 15:35:00|6128.6|6126.8|6127.2|6125.4|6131|6129.2|6127.2|6125.4|210
1688139600000|2023-06-30 15:40:00|6127.3|6125.5|6129.9|6128.1|6130|6128.2|6126.7|6124.9|178
1688139900000|2023-06-30 15:45:00|6130|6128.2|6130|6128.2|6132|6130.2|6129.5|6127.1|184
1688140200000|2023-06-30 15:50:00|6130.1|6128.3|6127.5|6125.7|6130.6|6128.8|6126.8|6125|179
1688140500000|2023-06-30 15:55:00|6127.4|6125.6|6132.2|6130.4|6132.3|6130.5|6126.8|6125|252
1688140800000|2023-06-30 16:00:00|6132.4|6130.6|6134.9|6133.1|6135.5|6133.7|6132.3|6130.5|214
1688141100000|2023-06-30 16:05:00|6134.8|6133|6131.4|6129.6|6134.9|6133.1|6130.4|6128.6|183
1688141400000|2023-06-30 16:10:00|6131.1|6129.3|6130|6128.2|6132.2|6130.4|6129.4|6127.6|247
1688141700000|2023-06-30 16:15:00|6129.9|6128.1|6131.8|6130|6132.2|6130.4|6129.6|6127.8|245
1688142000000|2023-06-30 16:20:00|6132|6130.2|6132.2|6130.4|6133.5|6131.7|6131.4|6129.6|200
1688142300000|2023-06-30 16:25:00|6132.3|6130.5|6132.4|6130.6|6134.3|6132.5|6131.9|6130.1|224
1688142600000|2023-06-30 16:30:00|6132.3|6130.5|6130.6|6128.8|6133.3|6131.5|6130.4|6128.6|201
1688142900000|2023-06-30 16:35:00|6130.5|6128.7|6132.9|6131.1|6133.5|6131.7|6130.4|6128.6|163
1688143200000|2023-06-30 16:40:00|6132.8|6131|6132.9|6131.1|6133.6|6131.8|6131.9|6130.1|168
1688143500000|2023-06-30 16:45:00|6133|6131.2|6134.2|6132.4|6134.8|6133|6133|6131.2|206
1688143800000|2023-06-30 16:50:00|6134.3|6132.5|6133.7|6131.9|6134.4|6132.6|6132.8|6131|214
1688144100000|2023-06-30 16:55:00|6133.8|6132|6140.3|6138.5|6140.4|6138.6|6133.8|6132|195
1688144400000|2023-06-30 17:00:00|6140.2|6138.4|6140.5|6138.7|6143.3|6140.8|6139.6|6137.8|242
1688144700000|2023-06-30 17:05:00|6140.2|6138.4|6139.2|6137.4|6140.6|6138.8|6138.7|6136.9|138
1688145000000|2023-06-30 17:10:00|6139.1|6137.3|6141|6139.2|6142.7|6140.9|6139.1|6137.3|195
1688145300000|2023-06-30 17:15:00|6140.9|6139.1|6141.2|6139.4|6142.6|6140.8|6140.1|6138.3|140
1688145600000|2023-06-30 17:20:00|6141.3|6139.5|6140.2|6138.4|6142|6140.2|6138.5|6136.7|231
1688145900000|2023-06-30 17:25:00|6140|6138.2|6140.1|6138.3|6141.7|6139.7|6139.6|6137.6|171
1688146200000|2023-06-30 17:30:00|6140.2|6138.4|6139.7|6137.9|6140.4|6138.6|6139.2|6137.4|93
1688146500000|2023-06-30 17:35:00|6139.6|6137.8|6136.8|6135|6139.7|6137.9|6136.8|6135|140
1688146800000|2023-06-30 17:40:00|6136.7|6134.9|6136.6|6134.8|6137.1|6135.3|6135.4|6133.6|156
1688147100000|2023-06-30 17:45:00|6136.7|6134.9|6136.3|6134.5|6136.8|6135|6135.2|6133.4|142
1688147400000|2023-06-30 17:50:00|6136.2|6134.4|6137|6135.2|6137.3|6135.5|6136.1|6133.7|143
1688147700000|2023-06-30 17:55:00|6137.1|6135.3|6138.3|6136.5|6138.3|6136.5|6136.3|6134.5|141
1688148000000|2023-06-30 18:00:00|6138.5|6136.7|6139.2|6137.4|6142.9|6141.1|6138.2|6136.4|180
1688148300000|2023-06-30 18:05:00|6139.3|6137.5|6138|6136.2|6139.6|6137.8|6138|6136.2|118
1688148600000|2023-06-30 18:10:00|6137.9|6136.1|6138.2|6136.4|6138.3|6136.5|6137.2|6135.4|114
1688148900000|2023-06-30 18:15:00|6138.3|6136.5|6138.5|6136.7|6138.8|6137|6137.5|6135.7|116
1688149200000|2023-06-30 18:20:00|6138.4|6136.6|6138.7|6136.9|6139|6137.2|6137.6|6135.8|103
1688149500000|2023-06-30 18:25:00|6138.2|6136.4|6138.9|6137.1|6139.9|6138.1|6137.7|6135.9|141
1688149800000|2023-06-30 18:30:00|6139|6137.2|6138.8|6137|6139.3|6137.5|6137.9|6136.1|112
1688150100000|2023-06-30 18:35:00|6138.4|6136.6|6139.6|6137.8|6140.3|6138.5|6138.3|6136.5|119
1688150400000|2023-06-30 18:40:00|6139.5|6137.7|6138.7|6136.9|6139.6|6137.8|6137.8|6136|92
1688150700000|2023-06-30 18:45:00|6138.6|6136.8|6137.5|6135.7|6138.6|6136.8|6136.9|6135.1|114
1688151000000|2023-06-30 18:50:00|6137.6|6135.8|6139.8|6138|6139.8|6138|6137.1|6135.3|101
1688151300000|2023-06-30 18:55:00|6139.9|6138.1|6139.4|6137.6|6141.3|6139.5|6138.2|6136.4|156
1688151600000|2023-06-30 19:00:00|6139.5|6137.7|6138.9|6137.1|6140.9|6139.1|6138.9|6137.1|174
1688151900000|2023-06-30 19:05:00|6138.8|6137|6139.7|6137.9|6140.4|6138.6|6138.8|6136.8|169
1688152200000|2023-06-30 19:10:00|6139.8|6138|6139.9|6138.1|6140.8|6138.4|6138|6136.2|142
1688152500000|2023-06-30 19:15:00|6139.8|6138|6140|6138.2|6140.5|6138.7|6139.5|6137.7|115
1688152800000|2023-06-30 19:20:00|6139.9|6138.1|6138.8|6137|6140.3|6138.2|6138.8|6135.9|147
1688153100000|2023-06-30 19:25:00|6138.9|6137.1|6140.3|6137.3|6140.4|6138.1|6138.9|6136.2|84
1688153400000|2023-06-30 19:30:00|6140.4|6137.4|6140.2|6138.4|6140.4|6138.4|6139.4|6136.9|93
1688153700000|2023-06-30 19:35:00|6140.3|6138.5|6140.6|6138.8|6141.1|6139.3|6140|6138.2|77
1688154000000|2023-06-30 19:40:00|6140.4|6138.6|6140.4|6137.4|6141.3|6139|6140|6137.3|167
1688154300000|2023-06-30 19:45:00|6140.5|6137.5|6138.4|6135.4|6140.5|6137.5|6137.4|6134.4|132
1688154600000|2023-06-30 19:50:00|6138.5|6135.5|6138.6|6136.8|6139.7|6137.2|6138|6135.4|90
1688154900000|2023-06-30 19:55:00|6138.5|6136.7|6138|6135|6138.7|6136.8|6136.7|6134.2|177
1688155200000|2023-06-30 20:00:00|6138.1|6135.1|6139.3|6136.3|6139.6|6136.8|6136.8|6133.8|184
1688155500000|2023-06-30 20:05:00|6139.4|6136.4|6139.9|6136.9|6140.1|6137.2|6138.9|6136.2|131
1688155800000|2023-06-30 20:10:00|6139.8|6136.8|6137.7|6134.7|6139.9|6137.2|6137.7|6134.7|92
1688156100000|2023-06-30 20:15:00|6137.8|6134.8|6136.4|6133.4|6137.8|6134.8|6136.3|6133.3|47
1688156400000|2023-06-30 20:20:00|6136.8|6133.8|6136.9|6133.9|6137.8|6134.8|6136.2|6133.2|97
1688156700000|2023-06-30 20:25:00|6136.8|6133.8|6137.9|6134.9|6138.2|6135.2|6136.3|6133.3|80
1688157000000|2023-06-30 20:30:00|6138|6135|6137.9|6134.9|6138.2|6135.2|6137.6|6134.6|56
1688157300000|2023-06-30 20:35:00|6138|6135|6138.9|6135.9|6139.2|6136.2|6137.6|6134.6|159
1688157600000|2023-06-30 20:40:00|6138.8|6135.8|6138.9|6135.9|6139.6|6136.6|6138.3|6135.3|133
1688157900000|2023-06-30 20:45:00|6139.4|6136.4|6138.1|6135.1|6140.2|6137.2|6138|6135|101
1688158200000|2023-06-30 20:50:00|6138|6135|6137.2|6134.2|6138.2|6135.2|6136.4|6133.4|142
1688158500000|2023-06-30 20:55:00|6138.1|6133.3|6141|6135.2|6141.3|6135.5|6138.1|6132.3|324
1685664000000|2023-06-02 00:00:00|6065.2|6063.4|6064.7|6062.9|6068.4|6066.6|6064.7|6062.3|181
1685664300000|2023-06-02 00:05:00|6064.6|6062.8|6066.5|6064.7|6068.2|6066.4|6064.2|6061.9|158
1685664600000|2023-06-02 00:10:00|6066.6|6064.8|6062.5|6060.7|6068.6|6065.6|6060.6|6058.8|168
1685664900000|2023-06-02 00:15:00|6062.6|6060.8|6060|6058.2|6063|6061.2|6059.5|6057.3|151
1685665200000|2023-06-02 00:20:00|6059.9|6058.1|6062.7|6060.9|6063.1|6061.3|6059.5|6057.7|96
1685665500000|2023-06-02 00:25:00|6062.6|6060.8|6062.5|6060.7|6063.1|6061.3|6062.2|6060.4|76
1685665800000|2023-06-02 00:30:00|6062.4|6060.6|6062.1|6060.3|6063.3|6061.5|6059.8|6058|118
1685666100000|2023-06-02 00:35:00|6062.2|6060.4|6062.5|6060.7|6062.9|6061.1|6060.6|6058.8|96
1685666400000|2023-06-02 00:40:00|6062.6|6060.8|6065.9|6064.1|6066.7|6064.8|6062.6|6060.3|131
1685666700000|2023-06-02 00:45:00|6065.8|6064|6061.7|6059.9|6065.9|6064.1|6061.4|6059.6|122
1685667000000|2023-06-02 00:50:00|6061.6|6059.8|6064.2|6062.4|6064.5|6062.6|6061.4|6059.6|176
1685667300000|2023-06-02 00:55:00|6063.9|6062.1|6063.3|6061.5|6064.5|6062.2|6062.6|6060.8|142
1685667600000|2023-06-02 01:00:00|6063.4|6061.6|6065.1|6063.3|6065.5|6063.7|6061.5|6059.7|193
1685667900000|2023-06-02 01:05:00|6065.2|6063.4|6063.2|6061.4|6065.2|6063.4|6061.8|6060|277
1685668200000|2023-06-02 01:10:00|6063.1|6061.3|6065|6063.2|6066|6064.2|6062.2|6060.4|223
1685668500000|2023-06-02 01:15:00|6064.9|6063.1|6065.1|6063.3|6066.7|6064.9|6063.1|6061.3|201
1685668800000|2023-06-02 01:20:00|6065.2|6063.4|6066.6|6064.8|6067.7|6065.9|6064.6|6062.8|149
1685669100000|2023-06-02 01:25:00|6066.7|6064.9|6065.4|6063.6|6067.7|6065.9|6063.1|6061.3|197
1685669400000|2023-06-02 01:30:00|6065.5|6063.7|6061.8|6060|6065.9|6064.1|6061.2|6059.4|187
1685669700000|2023-06-02 01:35:00|6062|6060.2|6066.1|6064.3|6069|6066.4|6061.8|6060|240
1685670000000|2023-06-02 01:40:00|6066|6064.2|6068.8|6067|6068.9|6067|6065.6|6063.5|246
1685670300000|2023-06-02 01:45:00|6068.9|6067.1|6075.5|6073.7|6078.4|6076.1|6068.3|6066.1|358
1685670600000|2023-06-02 01:50:00|6075.6|6073.8|6077.3|6074.3|6077.3|6074.7|6074|6072.1|220
1685670900000|2023-06-02 01:55:00|6077.2|6074.2|6073.8|6072|6077.8|6075.9|6072.2|6070.4|252
1685671200000|2023-06-02 02:00:00|6073.9|6072.1|6073|6071.2|6075.8|6073.5|6072.3|6070.5|210
1685671500000|2023-06-02 02:05:00|6073.1|6071.3|6075.8|6074|6075.8|6074|6073|6071.2|156
1685671800000|2023-06-02 02:10:00|6075.7|6073.9|6077|6075.2|6078.1|6076.3|6075.7|6073.9|144
1685672100000|2023-06-02 02:15:00|6077.1|6075.3|6078.2|6076.4|6078.2|6076.4|6076.8|6075|104
1685672400000|2023-06-02 02:20:00|6077.9|6076.1|6080|6078.2|6080.7|6078.9|6077.7|6075.9|115
1685672700000|2023-06-02 02:25:00|6080.1|6078.3|6079.3|6077.5|6080.1|6078.3|6079|6077.2|110
1685673000000|2023-06-02 02:30:00|6079.4|6077.6|6079.7|6077.9|6080.2|6078.4|6078.7|6076.9|130
1685673300000|2023-06-02 02:35:00|6079.8|6078|6083|6081.2|6083.1|6081.3|6078.7|6076.9|126
1685673600000|2023-06-02 02:40:00|6083.1|6081.3|6083.1|6081.3|6084.2|6082.4|6081.4|6079.6|155
1685673900000|2023-06-02 02:45:00|6083.4|6081.6|6083.4|6081.6|6083.8|6082|6082.1|6080.3|141
1685674200000|2023-06-02 02:50:00|6083.6|6081.8|6083.6|6081.8|6085.8|6084|6082.6|6080.8|212
1685674500000|2023-06-02 02:55:00|6083.5|6081.7|6085.3|6083.5|6085.3|6083.5|6082.1|6080.3|163
1685674800000|2023-06-02 03:00:00|6085.4|6083.6|6086.9|6085.1|6088.4|6086.6|6084.1|6082.3|224
1685675100000|2023-06-02 03:05:00|6087.1|6085.3|6091.6|6088.6|6093.1|6091.3|6085.9|6084.1|284
1685675400000|2023-06-02 03:10:00|6091|6089.2|6091.5|6089.7|6091.7|6089.9|6087.8|6086|184
1685675700000|2023-06-02 03:15:00|6091.6|6089.8|6094.9|6091.9|6095.9|6093.6|6091.2|6089.4|168
1685676000000|2023-06-02 03:20:00|6095|6092|6095.2|6092.2|6095.2|6093.2|6092.7|6090.9|140
1685676300000|2023-06-02 03:25:00|6095.1|6092.1|6097.4|6095.6|6098.7|6096.3|6093.9|6091.7|170
1685676600000|2023-06-02 03:30:00|6097.3|6095.5|6100.1|6098.3|6100.8|6099|6095.5|6093.7|158
1685676900000|2023-06-02 03:35:00|6100|6098.2|6099|6097.2|6100|6098.2|6096.3|6094|201
1685677200000|2023-06-02 03:40:00|6098.9|6097.1|6100.5|6098.7|6100.9|6099.1|6097.3|6095.5|168
1685677500000|2023-06-02 03:45:00|6100.6|6098.8|6105.3|6102.3|6107.5|6105.7|6100.1|6097.7|253
1685677800000|2023-06-02 03:50:00|6105.4|6102.4|6104.4|6102.6|6106.3|6104.4|6103.2|6101.4|137
1685678100000|2023-06-02 03:55:00|6104.6|6102.8|6104.8|6103|6105.8|6104|6104.1|6102.3|95
1685678400000|2023-06-02 04:00:00|6104.9|6103.1|6105.4|6103.6|6105.4|6103.6|6103.2|6101.4|130
1685678700000|2023-06-02 04:05:00|6105.3|6103.5|6103.5|6101.7|6106.8|6105|6103.5|6101.7|96
1685679000000|2023-06-02 04:10:00|6103.4|6101.6|6101.1|6099.3|6103.5|6101.7|6100.7|6098.9|131
1685679300000|2023-06-02 04:15:00|6101.2|6099.4|6101.8|6100|6102.2|6100.3|6100.9|6098.6|110
1685679600000|2023-06-02 04:20:00|6101.7|6099.9|6097.7|6095.9|6101.7|6099.9|6097.3|6095.5|118
1685679900000|2023-06-02 04:25:00|6097.6|6095.8|6096.8|6095|6097.6|6095.8|6094.8|6093|113
1685680200000|2023-06-02 04:30:00|6096.9|6095.1|6095.9|6094.1|6097.7|6095.9|6095.7|6093.9|103
1685680500000|2023-06-02 04:35:00|6095.8|6094|6092.8|6091|6096.2|6094.4|6092.3|6090.5|156
1685680800000|2023-06-02 04:40:00|6092.9|6091.1|6091.6|6089.8|6093.3|6091.5|6091.6|6089.8|101
1685681100000|2023-06-02 04:45:00|6091.7|6089.9|6089.8|6088|6091.7|6089.9|6089.2|6087.4|135
1685681400000|2023-06-02 04:50:00|6089.7|6087.9|6090.4|6088.6|6091.6|6089.8|6089.4|6087.6|156
1685681700000|2023-06-02 04:55:00|6090.5|6088.7|6090.6|6088.8|6090.6|6088.8|6089|6087.2|132
1685682000000|2023-06-02 05:00:00|6090.5|6088.7|6092|6090.2|6093.1|6091.3|6089.8|6088|167
1685682300000|2023-06-02 05:05:00|6092.1|6090.3|6092.5|6090.7|6094|6092.2|6091.1|6089.3|143
1685682600000|2023-06-02 05:10:00|6092.6|6090.8|6094|6092.2|6094|6092.2|6091.2|6089.4|126
1685682900000|2023-06-02 05:15:00|6093.6|6091.8|6092.3|6090.5|6094.4|6092.6|6091.2|6088.9|173
1685683200000|2023-06-02 05:20:00|6092.1|6090.3|6091.9|6090.1|6092.3|6090.4|6090.6|6088.1|99
1685683500000|2023-06-02 05:25:00|6092|6090.2|6091|6089.2|6092.9|6091.1|6090.5|6088.4|122
1685683800000|2023-06-02 05:30:00|6091.1|6089.3|6093.1|6091.3|6094|6092.2|6091|6088.6|161
1685684100000|2023-06-02 05:35:00|6093.2|6091.4|6097.1|6095.3|6097.9|6096.1|6093|6091.2|173
1685684400000|2023-06-02 05:40:00|6097.2|6095.4|6097.4|6095.6|6099|6097.2|6096.4|6094.6|207
1685684700000|2023-06-02 05:45:00|6097.3|6095.5|6095|6093.2|6097.9|6096.1|6093.4|6091.6|189
1685685000000|2023-06-02 05:50:00|6094.9|6093.1|6095.8|6092.8|6097|6095.2|6093.8|6091.6|222
1685685300000|2023-06-02 05:55:00|6095.2|6093.4|6097.5|6094.5|6097.6|6095.8|6094.6|6092.8|211
1685685600000|2023-06-02 06:00:00|6097.8|6094.8|6095.9|6094.1|6099.4|6097.6|6094.7|6092.9|291
1685685900000|2023-06-02 06:05:00|6095.7|6093.9|6100.8|6099|6100.8|6099|6093.8|6092|311
1685686200000|2023-06-02 06:10:00|6101|6099.2|6102.3|6100.5|6105|6103.2|6100|6098.2|237
1685686500000|2023-06-02 06:15:00|6102.1|6100.3|6102.9|6101.1|6105.6|6103.8|6099.8|6098|236
1685686800000|2023-06-02 06:20:00|6103|6101.2|6102.8|6101|6104.3|6102.5|6101.8|6100|251
1685687100000|2023-06-02 06:25:00|6102.6|6100.8|6097.7|6095.9|6102.7|6100.9|6097.6|6095.8|248
1685687400000|2023-06-02 06:30:00|6098|6096.2|6097.6|6095.8|6098.9|6097.1|6095|6093.2|252
1685687700000|2023-06-02 06:35:00|6097.7|6095.9|6098.8|6097|6099.9|6098.1|6096.9|6095.1|189
1685688000000|2023-06-02 06:40:00|6099|6097.2|6098.5|6096.7|6099.8|6098|6097.8|6095.9|175
1685688300000|2023-06-02 06:45:00|6098.4|6096.6|6096.3|6094.5|6098.4|6096.6|6093.1|6091.3|204
1685688600000|2023-06-02 06:50:00|6096.4|6094.6|6094.3|6092.5|6096.5|6094.7|6094|6092.2|142
1685688900000|2023-06-02 06:55:00|6094.4|6092.6|6097.7|6095.9|6098.7|6096.9|6093.4|6091.4|236
1685689200000|2023-06-02 07:00:00|6097.5|6095.7|6100.3|6098.5|6100.7|6098.9|6095.7|6093.9|329
1685689500000|2023-06-02 07:05:00|6100.4|6098.6|6098.8|6097|6101.4|6099.6|6098.2|6096.4|265
1685689800000|2023-06-02 07:10:00|6098.9|6097.1|6096.8|6095|6099.6|6097.8|6095.2|6093.4|264
1685690100000|2023-06-02 07:15:00|6096.7|6094.9|6101.4|6099.6|6101.7|6099.9|6096.7|6094.9|190
1685690400000|2023-06-02 07:20:00|6101.3|6099.5|6102.2|6100.4|6102.3|6100.5|6099.3|6097.5|190
1685690700000|2023-06-02 07:25:00|6102.3|6100.5|6102.7|6100.9|6103.7|6101.9|6100.8|6099|218
1685691000000|2023-06-02 07:30:00|6102.8|6101|6095.2|6093.4|6103.5|6101.7|6094.6|6091.6|355
1685691300000|2023-06-02 07:35:00|6095|6093.2|6095.4|6093.6|6095.4|6093.6|6093.3|6091.4|244
1685691600000|2023-06-02 07:40:00|6095.3|6093.5|6095.1|6093.3|6096.5|6094.7|6094.6|6092.5|158
1685691900000|2023-06-02 07:45:00|6095.2|6093.4|6095.3|6093.5|6096.7|6094.9|6094.7|6092.9|173
1685692200000|2023-06-02 07:50:00|6095.2|6093.4|6093.7|6091.9|6097.2|6095.4|6093.1|6091.3|144
1685692500000|2023-06-02 07:55:00|6093.8|6092|6093.3|6091.5|6095.6|6093.8|6092.7|6090.9|172
1685692800000|2023-06-02 08:00:00|6093.1|6091.3|6092.7|6090.9|6094.4|6092.6|6092.5|6090.7|219
1685693100000|2023-06-02 08:05:00|6092.8|6091|6096.1|6094.3|6097|6095.2|6092.7|6090.9|181
1685693400000|2023-06-02 08:10:00|6096.2|6094.4|6097.6|6095.8|6098.4|6096.6|6095.4|6093.6|176
1685693700000|2023-06-02 08:15:00|6097.7|6095.9|6099|6097.2|6099.3|6097.5|6097.1|6095.3|253
1685694000000|2023-06-02 08:20:00|6098.9|6097.1|6100.3|6098.5|6101.8|6100|6098.5|6096.7|187
1685694300000|2023-06-02 08:25:00|6100.2|6098.4|6100.8|6099|6102.2|6100.4|6100|6098.2|188
1685694600000|2023-06-02 08:30:00|6100.7|6098.9|6102.8|6101|6103.3|6101.5|6100.6|6098.8|176
1685694900000|2023-06-02 08:35:00|6102.9|6101.1|6101.3|6099.5|6102.9|6101.1|6099.5|6097.7|134
1685695200000|2023-06-02 08:40:00|6101.4|6099.6|6102.8|6101|6102.8|6101|6100.2|6098.4|148
1685695500000|2023-06-02 08:45:00|6103|6101.2|6099.7|6097.9|6103|6101.2|6099.1|6097.3|136
1685695800000|2023-06-02 08:50:00|6099.8|6098|6106.8|6105|6107|6105.2|6098.8|6097|182
1685696100000|2023-06-02 08:55:00|6106.9|6105.1|6108.9|6107.1|6112.1|6110.3|6106.2|6104.1|290
1685696400000|2023-06-02 09:00:00|6109|6107.2|6101.8|6100|6109.2|6107.4|6101.1|6099.3|196
1685696700000|2023-06-02 09:05:00|6101.3|6099.5|6101|6099.2|6102.7|6100.9|6100.2|6098.4|213
1685697000000|2023-06-02 09:10:00|6101.3|6099.5|6103.3|6101.5|6103.5|6101.7|6100.7|6098.9|193
1685697300000|2023-06-02 09:15:00|6103.4|6101.6|6106.2|6104.4|6106.5|6104.7|6102.8|6101|218
1685697600000|2023-06-02 09:20:00|6105.8|6104|6104.4|6102.6|6108.1|6106.3|6104.2|6102.4|238
1685697900000|2023-06-02 09:25:00|6104.3|6102.5|6102.2|6100.4|6104.3|6102.5|6100.8|6099|197
1685698200000|2023-06-02 09:30:00|6102.3|6100.5|6104.4|6102.6|6105.7|6103.9|6101.8|6100|196
1685698500000|2023-06-02 09:35:00|6104.3|6102.5|6104.4|6102.6|6104.9|6103.1|6103.8|6102|203
1685698800000|2023-06-02 09:40:00|6104.3|6102.5|6104.4|6102.6|6105.3|6103.5|6102.5|6100.7|142
1685699100000|2023-06-02 09:45:00|6104.6|6102.8|6104.8|6103|6105.9|6104.1|6103.4|6101.6|200
1685699400000|2023-06-02 09:50:00|6104.7|6102.9|6105.4|6103.6|6106.2|6104.4|6103.8|6102|150
1685699700000|2023-06-02 09:55:00|6105.3|6103.5|6105.3|6103.5|6107.3|6105.5|6105.2|6103.4|129
1685700000000|2023-06-02 10:00:00|6105.2|6103.4|6106.4|6104.6|6107.1|6105.3|6104.7|6102.9|136
1685700300000|2023-06-02 10:05:00|6106.5|6104.7|6108.2|6106.4|6108.3|6106.5|6106.2|6104.4|111
1685700600000|2023-06-02 10:10:00|6108.3|6106.5|6108.4|6106.6|6108.6|6106.8|6106.3|6104.5|138
1685700900000|2023-06-02 10:15:00|6107.9|6106.1|6106.9|6105.1|6109.3|6107.5|6106.6|6104.8|121
1685701200000|2023-06-02 10:20:00|6106.8|6105|6102.8|6101|6106.9|6105.1|6102.4|6100.6|138
1685701500000|2023-06-02 10:25:00|6103.2|6101.4|6099.5|6097.7|6103.4|6101.6|6099.2|6097.4|166
1685701800000|2023-06-02 10:30:00|6099.3|6097.5|6100.5|6098.7|6101.2|6099.4|6099.2|6097.4|149
1685702100000|2023-06-02 10:35:00|6100.6|6098.8|6100.9|6099.1|6101.3|6099.5|6099.8|6098|78
1685702400000|2023-06-02 10:40:00|6101.2|6099.4|6103.2|6101.4|6103.3|6101.5|6101.2|6099.4|110
1685702700000|2023-06-02 10:45:00|6102.8|6101|6099.8|6098|6102.9|6101.1|6099.7|6097.9|110
1685703000000|2023-06-02 10:50:00|6099.7|6097.9|6097.2|6095.4|6099.8|6098|6096|6094.2|132
1685703300000|2023-06-02 10:55:00|6097|6095.2|6096.1|6094.3|6097.6|6095.8|6095.5|6093.7|116
1685703600000|2023-06-02 11:00:00|6096.2|6094.4|6096.7|6094.9|6097.7|6095.9|6096.1|6094.3|160
1685703900000|2023-06-02 11:05:00|6096.9|6095.1|6092.6|6090.8|6097.2|6095.4|6092.6|6090.8|147
1685704200000|2023-06-02 11:10:00|6092.7|6090.9|6093.4|6091.6|6094.7|6092.9|6092.5|6090.7|163
1685704500000|2023-06-02 11:15:00|6093.3|6091.5|6092.1|6090.3|6093.5|6091.7|6091.6|6089.8|146
1685704800000|2023-06-02 11:20:00|6092.2|6090.4|6094|6092.2|6094.7|6092.9|6092.1|6090.3|105
1685705100000|2023-06-02 11:25:00|6093.9|6092.1|6092|6090.2|6093.9|6092.1|6091.7|6089.9|192
1685705400000|2023-06-02 11:30:00|6092.1|6090.3|6089.6|6087.8|6092.3|6090.5|6088.3|6086.5|154
1685705700000|2023-06-02 11:35:00|6089.5|6087.7|6089.7|6087.9|6090.2|6088.4|6088.3|6086.5|144
1685706000000|2023-06-02 11:40:00|6089.6|6087.8|6091.5|6089.7|6092|6090.2|6089.2|6087.4|146
1685706300000|2023-06-02 11:45:00|6091.4|6089.6|6091.4|6089.6|6092.9|6091.1|6090.6|6088.8|158
1685706600000|2023-06-02 11:50:00|6091.3|6089.5|6091.6|6089.8|6091.8|6090|6090.7|6088.9|105
1685706900000|2023-06-02 11:55:00|6091.5|6089.7|6091.1|6089.3|6092.3|6090.5|6090.4|6088.6|113
1685707200000|2023-06-02 12:00:00|6091.3|6089.5|6096.9|6095.1|6096.9|6095.1|6090.8|6089|158
1685707500000|2023-06-02 12:05:00|6096.8|6095|6098|6096.2|6098.6|6096.8|6096.1|6094.3|119
1685707800000|2023-06-02 12:10:00|6097.9|6096.1|6097|6095.2|6099.2|6097.4|6095.5|6093.7|177
1685708100000|2023-06-02 12:15:00|6097.1|6095.3|6098.2|6096.4|6098.9|6097.1|6096.3|6094.5|211
1685708400000|2023-06-02 12:20:00|6098.1|6096.3|6095.4|6093.6|6098.1|6096.3|6095.2|6093.4|207
1685708700000|2023-06-02 12:25:00|6095.6|6093.8|6100.9|6096.9|6103.5|6099.5|6095.5|6093.7|200
1685709000000|2023-06-02 12:30:00|6100|6096|6103.8|6100.8|6106.1|6103.3|6078.3|6074.3|808
1685709300000|2023-06-02 12:35:00|6103.7|6100.7|6101.8|6100|6104.2|6102.2|6094.7|6092.5|765
1685709600000|2023-06-02 12:40:00|6101.9|6100.1|6091.2|6089.4|6104.6|6102.8|6087.6|6085.8|623
1685709900000|2023-06-02 12:45:00|6091.4|6089.6|6092|6090.2|6095.9|6094.1|6088.7|6086.9|523
1685710200000|2023-06-02 12:50:00|6091.6|6089.8|6089|6087.2|6091.6|6089.8|6082.6|6080.8|523
1685710500000|2023-06-02 12:55:00|6088.7|6086.9|6087.8|6086|6089.5|6087.7|6085.5|6083.7|393
1685710800000|2023-06-02 13:00:00|6088.3|6086.5|6093.8|6092|6097.3|6095.5|6088.3|6086.5|476
1685711100000|2023-06-02 13:05:00|6093.7|6091.9|6095.1|6093.3|6099.7|6097.9|6092.4|6090.6|455
1685711400000|2023-06-02 13:10:00|6094.9|6093.1|6090.4|6088.6|6096.6|6094.8|6086.4|6084.6|376
1685711700000|2023-06-02 13:15:00|6090.6|6088.8|6091.4|6089.6|6094|6092.2|6089.6|6087.8|324
1685712000000|2023-06-02 13:20:00|6091.3|6089.5|6093|6091.2|6093.2|6091.4|6089.4|6087.6|286
1685712300000|2023-06-02 13:25:00|6092.9|6091.1|6096.9|6093.9|6098.3|6096.2|6092.7|6090.9|319
1685712600000|2023-06-02 13:30:00|6096.1|6094.3|6097.6|6095.8|6099.7|6097.4|6095.7|6093.6|396
1685712900000|2023-06-02 13:35:00|6097.5|6095.7|6089.4|6087.6|6098.5|6096.7|6088.6|6086.8|431
1685713200000|2023-06-02 13:40:00|6089.3|6087.5|6091.3|6089.5|6093.5|6091.7|6087.7|6085.9|427
1685713500000|2023-06-02 13:45:00|6091.5|6089.7|6084.6|6082.8|6091.7|6089.9|6083.1|6081.3|447
1685713800000|2023-06-02 13:50:00|6084.3|6082.5|6083.9|6082.1|6085.7|6083.9|6080.9|6079.1|499
1685714100000|2023-06-02 13:55:00|6083.8|6082|6084|6082.2|6084.1|6082.3|6080.5|6078.7|434
1685714400000|2023-06-02 14:00:00|6083.9|6082.1|6085.4|6083.6|6086.1|6084.3|6082.4|6080.6|336
1685714700000|2023-06-02 14:05:00|6085.5|6083.7|6080.6|6078.8|6085.9|6084.1|6079.1|6077.3|362
1685715000000|2023-06-02 14:10:00|6080.5|6078.7|6079.9|6078.1|6084.1|6082.3|6078.6|6076.8|384
1685715300000|2023-06-02 14:15:00|6080|6078.2|6080.2|6078.4|6081.3|6079.5|6076.3|6074.5|398
1685715600000|2023-06-02 14:20:00|6079.8|6078|6074.6|6072.8|6080.9|6079.1|6072.8|6071|446
1685715900000|2023-06-02 14:25:00|6074.5|6072.7|6076.5|6074.7|6077.7|6075.9|6073.2|6071.4|349
1685716200000|2023-06-02 14:30:00|6076.6|6074.8|6074.2|6072.4|6079|6077.2|6072.9|6071.1|352
1685716500000|2023-06-02 14:35:00|6074.1|6072.3|6083.1|6081.3|6083.1|6081.3|6074|6072.2|331
1685716800000|2023-06-02 14:40:00|6083.3|6081.5|6080|6078.2|6084.5|6082.7|6079.5|6077.7|281
1685717100000|2023-06-02 14:45:00|6080.2|6078.4|6075.6|6073.8|6080.4|6078.6|6074|6072.2|310
1685717400000|2023-06-02 14:50:00|6075.5|6073.7|6073.2|6071.4|6076.9|6075.1|6072.6|6070.8|326
1685717700000|2023-06-02 14:55:00|6073.3|6071.5|6069.6|6067.8|6073.6|6071.8|6068.3|6066.5|311
1685718000000|2023-06-02 15:00:00|6069.7|6067.9|6069.5|6067.7|6071.7|6069.9|6069|6067.2|270
1685718300000|2023-06-02 15:05:00|6069.6|6067.8|6070.8|6069|6072|6070.2|6069.1|6067.3|210
1685718600000|2023-06-02 15:10:00|6070.9|6069.1|6073.1|6071.3|6073.5|6071.7|6070.5|6068.7|184
1685718900000|2023-06-02 15:15:00|6073|6071.2|6071.1|6069.3|6073.7|6071.9|6071|6069.2|192
1685719200000|2023-06-02 15:20:00|6070.8|6069|6071.4|6069.6|6072.4|6070.6|6069.4|6067.6|218
1685719500000|2023-06-02 15:25:00|6071.3|6069.5|6074.1|6072.3|6074.7|6072.9|6071|6069.2|151
1685719800000|2023-06-02 15:30:00|6074.3|6072.5|6072.7|6070.9|6074.3|6072.5|6072.3|6070.5|154
1685720100000|2023-06-02 15:35:00|6072.6|6070.8|6071.9|6070.1|6073.8|6072|6071.1|6069.3|170
1685720400000|2023-06-02 15:40:00|6072.1|6070.3|6068.9|6067.1|6072.5|6070.7|6068.2|6066.4|206
1685720700000|2023-06-02 15:45:00|6068.8|6067|6066|6064.2|6069.9|6068.1|6065.4|6063.6|210
1685721000000|2023-06-02 15:50:00|6066.1|6064.3|6068.6|6066.8|6068.6|6066.8|6065.6|6063.8|214
1685721300000|2023-06-02 15:55:00|6068.7|6066.9|6070.7|6068.9|6070.7|6068.9|6068|6066.2|206
1685721600000|2023-06-02 16:00:00|6070.8|6069|6072.1|6070.3|6072.2|6070.4|6070.2|6068.4|130
1685721900000|2023-06-02 16:05:00|6072|6070.2|6071|6069.2|6073.2|6071.4|6071|6069.2|172
1685722200000|2023-06-02 16:10:00|6071.1|6069.3|6066.9|6065.1|6071.1|6069.3|6064.6|6062.8|266
1685722500000|2023-06-02 16:15:00|6066.8|6065|6065.3|6063.5|6066.9|6065.1|6064.2|6062|175
1685722800000|2023-06-02 16:20:00|6065.2|6063.4|6063.8|6062|6066|6064.2|6063.4|6061.6|227
1685723100000|2023-06-02 16:25:00|6063.7|6061.9|6066.1|6064.3|6066.1|6064.3|6063.2|6061.4|184
1685723400000|2023-06-02 16:30:00|6066.2|6064.4|6066.3|6064.5|6068.2|6066.4|6066.1|6064.3|164
1685723700000|2023-06-02 16:35:00|6066.4|6064.6|6067.4|6065.6|6068|6066.2|6066.4|6064.6|120
1685724000000|2023-06-02 16:40:00|6067.5|6065.7|6067.5|6065.7|6068.2|6066.4|6066.6|6064.8|130
1685724300000|2023-06-02 16:45:00|6067.4|6065.6|6068.4|6066.6|6068.6|6066.8|6066.7|6064.9|154
1685724600000|2023-06-02 16:50:00|6068.3|6066.5|6067.6|6065.8|6068.3|6066.5|6066.4|6064.6|141
1685724900000|2023-06-02 16:55:00|6067.5|6065.7|6066.7|6064.9|6068.1|6066.3|6066.6|6064.8|139
1685725200000|2023-06-02 17:00:00|6066.6|6064.8|6065.9|6064.1|6066.9|6065.1|6065.1|6063.3|218
1685725500000|2023-06-02 17:05:00|6066|6064.2|6066.8|6065|6067.1|6065.3|6064.4|6062.6|126
1685725800000|2023-06-02 17:10:00|6066.9|6065.1|6065.8|6064|6066.9|6065.1|6065.5|6063.7|96
1685726100000|2023-06-02 17:15:00|6065.7|6063.9|6066.6|6064.8|6067|6065.2|6065.5|6063.7|126
1685726400000|2023-06-02 17:20:00|6066.7|6064.9|6068.6|6066.8|6068.6|6066.8|6066.7|6064.9|136
1685726700000|2023-06-02 17:25:00|6068.5|6066.7|6068.5|6066.7|6068.7|6066.9|6067.4|6065.6|110
1685727000000|2023-06-02 17:30:00|6068.6|6066.8|6065.6|6063.8|6068.8|6067|6065.6|6063.8|109
1685727300000|2023-06-02 17:35:00|6065.4|6063.6|6064.4|6062.6|6065.6|6063.8|6064.3|6062.5|122
1685727600000|2023-06-02 17:40:00|6064.5|6062.7|6064|6062.2|6065.1|6063.3|6064|6062.2|101
1685727900000|2023-06-02 17:45:00|6064.1|6062.3|6064.1|6062.3|6064.5|6062.7|6063.4|6061.6|99
1685728200000|2023-06-02 17:50:00|6064.2|6062.4|6063.9|6062.1|6064.7|6062.9|6063.7|6061.9|91
1685728500000|2023-06-02 17:55:00|6064|6062.2|6062.6|6060.8|6064|6062.2|6062.3|6060.5|127
1685728800000|2023-06-02 18:00:00|6062.7|6060.9|6060.3|6058.5|6063|6061.2|6060.3|6058.5|131
1685729100000|2023-06-02 18:05:00|6060.1|6058.3|6060.7|6058.9|6061|6059.2|6059.4|6057.6|125
1685729400000|2023-06-02 18:10:00|6060.8|6059|6059.1|6057.3|6060.8|6059|6058.5|6056.7|115
1685729700000|2023-06-02 18:15:00|6059.2|6057.4|6061.9|6060.1|6062|6060.2|6058.9|6057.1|135
1685730000000|2023-06-02 18:20:00|6062|6060.2|6060.9|6059.1|6062|6060.2|6060.4|6058.6|106
1685730300000|2023-06-02 18:25:00|6061|6059.2|6063.1|6061.3|6063.1|6061.3|6060.6|6058.8|84
1685730600000|2023-06-02 18:30:00|6063.2|6061.4|6065.6|6063.8|6065.9|6064.1|6062.9|6061.1|81
1685730900000|2023-06-02 18:35:00|6065.7|6063.9|6065|6063.2|6066.6|6064.8|6065|6063.2|112
1685731200000|2023-06-02 18:40:00|6065.1|6063.3|6063.9|6062.1|6065.1|6063.3|6062.9|6060.7|141
1685731500000|2023-06-02 18:45:00|6063.8|6062|6063.8|6062|6065.6|6063.8|6063.1|6061.3|157
1685731800000|2023-06-02 18:50:00|6063.9|6062.1|6064|6062.2|6065|6063.2|6063.5|6061.7|85
1685732100000|2023-06-02 18:55:00|6064.1|6062.3|6065|6063.2|6065.9|6063.6|6064|6061.3|135
1685732400000|2023-06-02 19:00:00|6065.1|6063.3|6066.1|6064.3|6066.3|6064.4|6065|6062.6|108
1685732700000|2023-06-02 19:05:00|6066.2|6064.4|6063.5|6061.7|6066.2|6064.4|6063.3|6061.5|89
1685733000000|2023-06-02 19:10:00|6063.6|6061.8|6063.8|6062|6064|6062.1|6063|6060.9|75
1685733300000|2023-06-02 19:15:00|6063.9|6062.1|6065.6|6063.8|6065.7|6063.9|6063.9|6062.1|73
1685733600000|2023-06-02 19:20:00|6065.7|6063.9|6064.9|6063.1|6065.8|6064|6064.6|6062.8|81
1685733900000|2023-06-02 19:25:00|6065|6063.2|6065|6063.2|6065.6|6063.8|6064.8|6063|85
1685734200000|2023-06-02 19:30:00|6065.1|6063.3|6065.1|6063.3|6065.2|6063.4|6064|6062.2|112
1685734500000|2023-06-02 19:35:00|6065|6063.2|6065.1|6063.3|6066.2|6064.3|6064.8|6062.8|117
1685734800000|2023-06-02 19:40:00|6065.2|6063.4|6064.1|6062.3|6065.7|6063.9|6064|6061.9|51
1685735100000|2023-06-02 19:45:00|6064|6062.2|6062.8|6061|6064|6062.2|6062.3|6059.8|73
1685735400000|2023-06-02 19:50:00|6062.4|6060.6|6062.7|6060.9|6062.9|6061.1|6062.2|6060.4|80
1685735700000|2023-06-02 19:55:00|6062.8|6061|6060.7|6058.9|6062.8|6061|6060.7|6058.9|66
1685736000000|2023-06-02 20:00:00|6060.6|6058.8|6061.1|6059.3|6062.3|6059.9|6060.6|6058.8|69
1685736300000|2023-06-02 20:05:00|6061.2|6059.4|6061.1|6059.3|6061.8|6059.4|6061|6058.4|22
1685736600000|2023-06-02 20:10:00|6060.8|6059|6061.9|6058.9|6062.3|6059.8|6060.8|6058.6|39
1685736900000|2023-06-02 20:15:00|6061.8|6058.8|6059.6|6056.6|6062|6059|6059.4|6056.6|60
1685737200000|2023-06-02 20:20:00|6059.3|6056.3|6058.7|6056.9|6059.9|6056.9|6058.6|6056.2|45
1685737500000|2023-06-02 20:25:00|6058.6|6056.8|6058.1|6055.1|6059.2|6056.8|6057.3|6054.3|92
1685737800000|2023-06-02 20:30:00|6058.2|6055.2|6058.7|6055.7|6059.1|6056.1|6058.2|6055.2|129
1685738100000|2023-06-02 20:35:00|6058.8|6055.8|6058.7|6055.7|6058.9|6055.9|6058.4|6055.4|66
1685738400000|2023-06-02 20:40:00|6058.8|6055.8|6058.6|6055.6|6058.9|6055.9|6058.6|6055.6|56
1685738700000|2023-06-02 20:45:00|6058.7|6055.7|6058.5|6055.5|6060.3|6057.3|6058.2|6055.2|91
1685739000000|2023-06-02 20:50:00|6058.6|6055.6|6059.1|6056.1|6059.6|6056.5|6058.1|6055.1|94
1685739300000|2023-06-02 20:55:00|6060|6055.2|6062.1|6056.3|6062.7|6056.9|6059.9|6054.2|300
1685908800000|2023-06-04 20:00:00|6064.9|6059.9|6064.9|6059.9|6064.9|6059.9|6064.9|6059.9|1
1685909400000|2023-06-04 20:10:00|6067.5|6057.5|6067.5|6057.5|6067.5|6057.5|6067.5|6057.5|1
1685910900000|2023-06-04 20:35:00|6065.9|6055.9|6065.9|6055.9|6065.9|6055.9|6065.9|6055.9|1
1685911200000|2023-06-04 20:40:00|6067.5|6057.5|6067.5|6057.5|6067.5|6057.5|6067.5|6057.5|1
1685911800000|2023-06-04 20:50:00|6066.6|6056.6|6066.6|6056.6|6066.6|6056.6|6066.6|6056.6|1
1685912100000|2023-06-04 20:55:00|6067.5|6055.7|6067.5|6055.7|6067.5|6055.7|6067.5|6055.7|1
1685912400000|2023-06-04 21:00:00|6075.5|6063.7|6073.8|6062|6075.7|6063.9|6073.8|6062|7
1685912700000|2023-06-04 21:05:00|6074.3|6062.5|6070.2|6058.4|6075.5|6063.7|6068.7|6056.9|55
1685913000000|2023-06-04 21:10:00|6069.6|6057.8|6069.6|6057.8|6073.7|6061.9|6066.6|6054.8|97
1685913600000|2023-06-04 21:20:00|6075.5|6063.7|6066.6|6060.8|6075.5|6063.7|6065.4|6057.2|30
1685913900000|2023-06-04 21:25:00|6066.7|6060.9|6067.1|6061.3|6067.9|6062.1|6059|6053.2|40
1685914200000|2023-06-04 21:30:00|6066.6|6060.8|6065.9|6060.1|6068.1|6062.3|6065.2|6059.4|41
1685914500000|2023-06-04 21:35:00|6065.3|6059.5|6065.1|6059.3|6068.7|6062.9|6059|6053.2|65
1685914800000|2023-06-04 21:40:00|6065.6|6059.8|6062.8|6057|6065.6|6059.8|6061.5|6055.7|34
1685915100000|2023-06-04 21:45:00|6063|6057.2|6059.8|6054|6064.1|6058.3|6058.8|6053|91
1685915400000|2023-06-04 21:50:00|6059.7|6053.9|6059.6|6053.8|6060.9|6055.1|6058.8|6053|31
1685915700000|2023-06-04 21:55:00|6059.7|6053.9|6058.7|6052.9|6060|6054.2|6057.1|6051.3|139
1685916000000|2023-06-04 22:00:00|6057|6051.2|6054.5|6049.4|6058.4|6052.6|6054.5|6048.9|142
1685916300000|2023-06-04 22:05:00|6053.6|6050.3|6055.7|6052.7|6055.8|6052.8|6052.9|6049.8|81
1685916600000|2023-06-04 22:10:00|6056.1|6053.1|6057.6|6054.6|6058.4|6055.4|6056.1|6053.1|54
1685916900000|2023-06-04 22:15:00|6057.7|6054.7|6057.5|6054.5|6058.1|6055.1|6056.9|6053.9|68
1685917200000|2023-06-04 22:20:00|6057.6|6054.6|6059|6056|6060|6057|6057.4|6054.4|107
1685917500000|2023-06-04 22:25:00|6059.1|6056.1|6060.4|6057.4|6060.6|6057.6|6058.8|6055.8|110
1685917800000|2023-06-04 22:30:00|6060.5|6057.5|6058.8|6055.8|6060.5|6057.5|6058.7|6055.7|129
1685918100000|2023-06-04 22:35:00|6058.9|6055.9|6059.4|6056.4|6059.6|6056.6|6058.5|6055.5|62
1685918400000|2023-06-04 22:40:00|6059.5|6056.5|6059.4|6056.4|6059.5|6056.5|6059.1|6056.1|24
1685918700000|2023-06-04 22:45:00|6059.5|6056.5|6058.4|6055.4|6060|6057.4|6058.4|6055.4|34
1685919000000|2023-06-04 22:50:00|6058.5|6055.5|6058.5|6055.5|6058.6|6056.2|6057.9|6055.2|30
1685919300000|2023-06-04 22:55:00|6058.6|6055.6|6059|6056|6059.7|6056.7|6058.5|6055.5|40
1685919600000|2023-06-04 23:00:00|6058.9|6055.9|6060.1|6057.1|6060.2|6057.2|6058.1|6055.6|56
1685919900000|2023-06-04 23:05:00|6060|6057|6059.5|6056.5|6060.1|6057.7|6059.3|6056.3|46
1685920200000|2023-06-04 23:10:00|6059.4|6056.4|6056.6|6054.8|6059.5|6056.5|6056.6|6054.5|95
1685920500000|2023-06-04 23:15:00|6056.8|6055|6059.4|6056.4|6060|6057.5|6056.6|6054.3|104
1685920800000|2023-06-04 23:20:00|6058.8|6057|6058.8|6055.8|6059.9|6057.5|6057.7|6055.3|87
1685921100000|2023-06-04 23:25:00|6058.9|6055.9|6056.8|6055|6059|6056.5|6056.8|6054.3|80
1685921400000|2023-06-04 23:30:00|6056.9|6055.1|6057.1|6055.3|6057.8|6055.3|6056.5|6053.9|86
1685921700000|2023-06-04 23:35:00|6057.2|6055.4|6056.9|6055.1|6057.8|6055.5|6056.3|6054.1|73
1685922000000|2023-06-04 23:40:00|6057|6055.2|6057.3|6055.5|6058|6055.6|6056.9|6054.8|76
1685922300000|2023-06-04 23:45:00|6057.2|6055.4|6056.9|6053.9|6057.5|6055.6|6056.5|6053.9|81
1685922600000|2023-06-04 23:50:00|6057|6054|6056.8|6055|6057.5|6055.1|6055.8|6052.9|98
1685922900000|2023-06-04 23:55:00|6056.9|6055.1|6058.4|6055.4|6059.1|6057.3|6056.9|6055.1|111
1685923200000|2023-06-05 00:00:00|6058.3|6055.3|6056.5|6053.5|6058.4|6056.5|6055.5|6053.1|199
1685923500000|2023-06-05 00:05:00|6056.6|6053.6|6053.1|6051.3|6057.1|6054.7|6052.7|6050.9|147
1685923800000|2023-06-05 00:10:00|6053|6051.2|6054.4|6052.6|6055|6053.2|6052|6050.2|119
1685924100000|2023-06-05 00:15:00|6054.6|6052.8|6051.9|6050.1|6056|6053.7|6051.5|6049.7|108
1685924400000|2023-06-05 00:20:00|6052|6050.2|6055|6052|6055.5|6053.7|6052|6050.2|120
1685924700000|2023-06-05 00:25:00|6054.9|6051.9|6052.9|6051.1|6055.1|6052.7|6052.9|6050.5|137
1685925000000|2023-06-05 00:30:00|6052.8|6051|6053.8|6052|6055.1|6053|6052.6|6050.5|138
1685925300000|2023-06-05 00:35:00|6053.9|6052.1|6056.6|6053.6|6057.3|6054.3|6053.1|6050.9|123
1685925600000|2023-06-05 00:40:00|6056.7|6053.7|6056.6|6054.8|6057.2|6054.8|6055|6052.6|137
1685925900000|2023-06-05 00:45:00|6056.5|6054.7|6056.4|6054.6|6058.1|6055.7|6055.5|6053.1|110
1685926200000|2023-06-05 00:50:00|6056.2|6054.4|6055.3|6053.5|6057.6|6055.7|6055.2|6053.3|134
1685926500000|2023-06-05 00:55:00|6055.4|6053.6|6055.4|6052.4|6056.3|6054.5|6054.6|6052.2|171
1685926800000|2023-06-05 01:00:00|6055.5|6052.5|6057.3|6054.3|6057.8|6054.8|6054.5|6051.7|253
1685927100000|2023-06-05 01:05:00|6057.4|6054.4|6055.4|6053.6|6058.8|6056.4|6055.1|6053.3|232
1685927400000|2023-06-05 01:10:00|6055.5|6053.7|6058.4|6055.4|6059|6056.2|6055.4|6053.1|216
1685927700000|2023-06-05 01:15:00|6058.3|6055.3|6051.8|6048.8|6058.6|6056.1|6051.2|6048.5|274
1685928000000|2023-06-05 01:20:00|6051.2|6049.4|6051|6048|6052.4|6049.9|6047.6|6045.8|251
1685928300000|2023-06-05 01:25:00|6051.3|6048.3|6051.3|6048.3|6051.4|6049.3|6048.9|6046.8|170
1685928600000|2023-06-05 01:30:00|6051.4|6048.4|6047.9|6046.1|6051.6|6048.7|6047.9|6046.1|283
1685928900000|2023-06-05 01:35:00|6047.8|6046|6051.9|6050.1|6052.4|6050.6|6047.3|6045.5|287
1685929200000|2023-06-05 01:40:00|6051.8|6050|6054.1|6051.1|6054.7|6052.6|6051.6|6049.8|225
1685929500000|2023-06-05 01:45:00|6054.3|6051.3|6061.3|6059.5|6062.2|6059.8|6054.2|6051.2|314
1685929800000|2023-06-05 01:50:00|6061.4|6059.6|6059|6057.2|6061.6|6059.8|6057.7|6055.9|213
1685930100000|2023-06-05 01:55:00|6059.1|6057.3|6059.4|6057.6|6059.9|6058.1|6057.9|6055.4|132
1685930400000|2023-06-05 02:00:00|6059.5|6057.7|6062.3|6060.5|6063.4|6061.6|6059.2|6057.4|159
1685930700000|2023-06-05 02:05:00|6062.4|6060.6|6059.8|6058|6063.2|6061.4|6059.3|6057.2|143
1685931000000|2023-06-05 02:10:00|6059.7|6057.9|6059.6|6056.6|6060|6057.9|6057.6|6055.8|220
1685931300000|2023-06-05 02:15:00|6059.7|6056.7|6056.5|6054.7|6059.7|6057.8|6056.5|6054.6|164
1685931600000|2023-06-05 02:20:00|6056.2|6054.4|6054.4|6052.6|6056.4|6054.6|6051.7|6049.9|236
1685931900000|2023-06-05 02:25:00|6054.5|6052.7|6056.3|6054.5|6057.4|6055.6|6054.5|6052.7|153
1685932200000|2023-06-05 02:30:00|6056.1|6054.3|6057.4|6055.6|6058|6056.2|6055.9|6053.9|187
1685932500000|2023-06-05 02:35:00|6057.5|6055.7|6058.9|6057.1|6059.1|6057.3|6056.1|6054.3|148
1685932800000|2023-06-05 02:40:00|6059|6057.2|6059.6|6057.8|6060.6|6058.8|6058.7|6056.9|173
1685933100000|2023-06-05 02:45:00|6059.7|6057.9|6059.4|6057.6|6060|6058.2|6059.1|6057.3|81
1685933400000|2023-06-05 02:50:00|6059.3|6057.5|6059.9|6058.1|6060.1|6058.3|6058.7|6056.9|129
1685933700000|2023-06-05 02:55:00|6059.8|6058|6059.2|6057.4|6059.8|6058|6058.1|6056.3|89
1685934000000|2023-06-05 03:00:00|6059|6057.2|6061.6|6059.8|6062.1|6060.3|6058.6|6056.8|148
1685934300000|2023-06-05 03:05:00|6061.7|6059.9|6061.1|6059.3|6062.2|6060.3|6061|6058.9|129
1685934600000|2023-06-05 03:10:00|6061.3|6059.5|6060.9|6057.9|6062.2|6060.4|6060.2|6057.8|132
1685934900000|2023-06-05 03:15:00|6060.8|6057.8|6059.6|6057.8|6061.4|6058.6|6058.2|6055.8|127
1685935200000|2023-06-05 03:20:00|6060.1|6057.1|6061.2|6059.4|6061.6|6059.4|6059.7|6057.1|110
1685935500000|2023-06-05 03:25:00|6061.1|6059.3|6061.6|6058.6|6062.2|6059.9|6060.2|6057.6|121
1685935800000|2023-06-05 03:30:00|6061.7|6058.7|6063.4|6061.6|6064.4|6062.1|6061.7|6058.7|135
1685936100000|2023-06-05 03:35:00|6063.7|6061.9|6064.8|6063|6065.9|6064.1|6063.1|6061.3|101
1685936400000|2023-06-05 03:40:00|6064.9|6063.1|6065.2|6063.4|6065.7|6063.9|6064|6062|85
1685936700000|2023-06-05 03:45:00|6065.1|6063.3|6063.4|6061.6|6065.1|6063.3|6062.9|6060.8|160
1685937000000|2023-06-05 03:50:00|6063.3|6061.5|6064.4|6062.6|6065.1|6062.8|6063.2|6060.9|123
1685937300000|2023-06-05 03:55:00|6064.5|6062.7|6065.2|6063.4|6065.3|6063.5|6063.8|6061.5|93
1685937600000|2023-06-05 04:00:00|6065.3|6063.5|6064.6|6062.8|6065.7|6063.9|6064|6062.2|89
1685937900000|2023-06-05 04:05:00|6064.5|6062.7|6061.1|6059.3|6064.5|6062.7|6060.6|6058.8|147
1685938200000|2023-06-05 04:10:00|6061|6059.2|6057.4|6055.6|6061|6059.2|6057.1|6055.3|145
1685938500000|2023-06-05 04:15:00|6057.3|6055.5|6057.2|6055.4|6057.5|6055.7|6056.5|6054.7|85
1685938800000|2023-06-05 04:20:00|6057.3|6055.5|6057.3|6055.5|6057.9|6056.1|6056.9|6055.1|68
1685939100000|2023-06-05 04:25:00|6057.4|6055.6|6058.4|6056.6|6058.6|6056.6|6057.4|6055.4|52
1685939400000|2023-06-05 04:30:00|6058.8|6057|6060.1|6058.3|6061|6059.2|6058.6|6056.8|121
1685939700000|2023-06-05 04:35:00|6060.2|6058.4|6060.4|6058.6|6061|6059.2|6059.5|6057.7|151
1685940000000|2023-06-05 04:40:00|6060.5|6058.7|6060.3|6058.5|6060.6|6058.8|6059.2|6057.4|117
1685940300000|2023-06-05 04:45:00|6060.4|6058.6|6061.4|6059.6|6062.1|6060|6059.9|6058.1|120
1685940600000|2023-06-05 04:50:00|6061.5|6059.7|6061.7|6059.9|6062.1|6060.3|6059.7|6057.9|96
1685940900000|2023-06-05 04:55:00|6061.8|6060|6061.9|6060.1|6062.4|6060.6|6061.3|6059.5|70
1685941200000|2023-06-05 05:00:00|6061.8|6060|6060.5|6058.7|6062|6060.2|6059.6|6057.8|121
1685941500000|2023-06-05 05:05:00|6060.6|6058.8|6061.1|6059.3|6061.6|6059.8|6060.3|6058.5|74
1685941800000|2023-06-05 05:10:00|6061|6059.2|6059.4|6057.6|6061|6059.2|6058.8|6057|129
1685942100000|2023-06-05 05:15:00|6059.3|6057.5|6058|6056.2|6059.6|6057.8|6057.4|6055.6|138
1685942400000|2023-06-05 05:20:00|6057.9|6056.1|6058.6|6056.8|6059.3|6057.5|6057.4|6055.5|147
1685942700000|2023-06-05 05:25:00|6058.5|6056.7|6058.2|6056.4|6059.4|6057.2|6057.6|6055.8|130
1685943000000|2023-06-05 05:30:00|6057.9|6056.1|6058|6056.2|6059.5|6057.3|6057.3|6055.4|185
1685943300000|2023-06-05 05:35:00|6058.5|6055.5|6060.6|6058.8|6060.8|6059|6057.4|6055.5|146
1685943600000|2023-06-05 05:40:00|6060.5|6058.7|6063.3|6061.5|6063.5|6061.7|6059.8|6058|172
1685943900000|2023-06-05 05:45:00|6063.2|6061.4|6064.4|6062.6|6064.9|6062.9|6062.5|6060.3|158
1685944200000|2023-06-05 05:50:00|6063.9|6062.1|6064.3|6062.5|6065.7|6063.9|6063.6|6061.8|164
1685944500000|2023-06-05 05:55:00|6064.4|6062.6|6064.9|6061.9|6066.1|6064.3|6062.8|6061|227
1685944800000|2023-06-05 06:00:00|6065|6062|6066.9|6065.1|6067.6|6065.8|6062.6|6060.8|298
1685945100000|2023-06-05 06:05:00|6067.3|6065.5|6062.4|6060.6|6068.2|6066.4|6062.3|6060.5|308
1685945400000|2023-06-05 06:10:00|6062.3|6060.5|6059.3|6057.5|6062.6|6060.8|6059|6057.2|246
1685945700000|2023-06-05 06:15:00|6059.4|6057.6|6059.1|6057.3|6060.4|6058.6|6058.6|6056.8|207
1685946000000|2023-06-05 06:20:00|6058.9|6057.1|6059|6057.2|6060.5|6058.7|6058.2|6056.4|210
1685946300000|2023-06-05 06:25:00|6058.9|6057.1|6059.7|6057.9|6063.4|6061.6|6058.5|6056.7|215
1685946600000|2023-06-05 06:30:00|6060.1|6058.3|6059.6|6057.8|6060.2|6058.3|6058.2|6056.4|206
1685946900000|2023-06-05 06:35:00|6059.5|6057.7|6058.7|6056.9|6061|6059.2|6058.6|6056.8|217
1685947200000|2023-06-05 06:40:00|6058.6|6056.8|6058.6|6056.8|6059.5|6057.7|6057.4|6055.6|147
1685947500000|2023-06-05 06:45:00|6058.5|6056.7|6060.1|6058.3|6060.3|6058.5|6058|6056.2|157
1685947800000|2023-06-05 06:50:00|6060|6058.2|6059.6|6057.8|6060.2|6058.4|6057.6|6055.8|227
1685948100000|2023-06-05 06:55:00|6059.5|6057.7|6057.5|6055.7|6059.5|6057.7|6054.1|6052.3|233
1685948400000|2023-06-05 07:00:00|6057.4|6055.6|6050.8|6049|6057.4|6055.6|6050.7|6048.9|337
1685948700000|2023-06-05 07:05:00|6050.9|6049.1|6047.6|6045.8|6051|6049.2|6045|6043.2|351
1685949000000|2023-06-05 07:10:00|6047.7|6045.9|6050.9|6049.1|6051.8|6050|6047.7|6045.9|313
1685949300000|2023-06-05 07:15:00|6050.7|6048.9|6046.7|6044.9|6051.1|6049.3|6045|6043.2|296
1685949600000|2023-06-05 07:20:00|6046.8|6045|6048.1|6046.3|6048.2|6046.4|6044.5|6042.7|240
1685949900000|2023-06-05 07:25:00|6048.2|6046.4|6049|6047.2|6050.3|6048.5|6047.9|6046.1|199
1685950200000|2023-06-05 07:30:00|6048.9|6047.1|6050.3|6048.5|6050.7|6048.9|6046.6|6044.8|207
1685950500000|2023-06-05 07:35:00|6050.4|6048.6|6053.7|6051.9|6055.6|6053.8|6050.4|6048.6|213
1685950800000|2023-06-05 07:40:00|6053.6|6051.8|6051|6049.2|6055|6053.2|6049.8|6048|259
1685951100000|2023-06-05 07:45:00|6050.9|6049.1|6053.2|6051.4|6053.2|6051.4|6048.6|6046.8|220
1685951400000|2023-06-05 07:50:00|6053.1|6051.3|6052.8|6051|6055.5|6053.7|6052.4|6050.6|156
1685951700000|2023-06-05 07:55:00|6052.7|6050.9|6051.7|6049.9|6054|6052.2|6050.1|6048.3|177
1685952000000|2023-06-05 08:00:00|6052.1|6050.3|6050.1|6048.3|6052.2|6050.4|6048.6|6046.8|216
1685952300000|2023-06-05 08:05:00|6049.7|6047.9|6052.3|6050.5|6052.7|6050.9|6046.2|6044.4|190
1685952600000|2023-06-05 08:10:00|6052.2|6050.4|6056.8|6055|6058.8|6057|6052|6050.2|289
1685952900000|2023-06-05 08:15:00|6056.7|6054.9|6057.1|6055.3|6058.1|6056.3|6056.1|6054.3|229
1685953200000|2023-06-05 08:20:00|6056.8|6055|6056.7|6054.9|6057.3|6055.5|6055.1|6053.3|189
1685953500000|2023-06-05 08:25:00|6056.6|6054.8|6055|6053.2|6056.7|6054.9|6054.3|6052.5|140
1685953800000|2023-06-05 08:30:00|6054.9|6053.1|6054.2|6052.4|6056.3|6054.5|6053|6051.2|181
1685954100000|2023-06-05 08:35:00|6053.9|6052.1|6055.1|6053.3|6056.7|6054.9|6053.2|6051.4|221
1685954400000|2023-06-05 08:40:00|6055.2|6053.4|6053.6|6051.8|6055.7|6053.9|6053|6051.2|180
1685954700000|2023-06-05 08:45:00|6053.7|6051.9|6054.1|6052.3|6054.2|6052.4|6052.9|6051.1|165
1685955000000|2023-06-05 08:50:00|6054.2|6052.4|6054.4|6052.6|6054.9|6053.1|6053.1|6051.3|149
1685955300000|2023-06-05 08:55:00|6054.3|6052.5|6055.3|6053.5|6056.4|6054.6|6054.3|6052.5|155
1685955600000|2023-06-05 09:00:00|6055.2|6053.4|6052.3|6050.5|6055.2|6053.4|6051.4|6049.6|172
1685955900000|2023-06-05 09:05:00|6052.4|6050.6|6051.3|6049.5|6052.7|6050.9|6050.8|6049|156
1685956200000|2023-06-05 09:10:00|6051.2|6049.4|6052.8|6051|6053.2|6051.4|6051.1|6049.3|168
1685956500000|2023-06-05 09:15:00|6053|6051.2|6050.7|6048.9|6053.1|6051.3|6050.2|6048.4|157
1685956800000|2023-06-05 09:20:00|6050.8|6049|6049.1|6047.3|6051|6049.2|6047.9|6046.1|151
1685957100000|2023-06-05 09:25:00|6048.9|6047.1|6051.7|6049.9|6052.7|6050.9|6048.8|6047|187
1685957400000|2023-06-05 09:30:00|6051.9|6050.1|6052.3|6050.5|6052.8|6051|6050.6|6048.8|144
1685957700000|2023-06-05 09:35:00|6052.4|6050.6|6054.8|6053|6054.8|6053|6052.3|6050.5|160
1685958000000|2023-06-05 09:40:00|6054.7|6052.9|6053.3|6051.5|6055.4|6053.6|6052.3|6050.5|123
1685958300000|2023-06-05 09:45:00|6053.4|6051.6|6052.8|6051|6054.4|6052.6|6052.7|6050.9|111
1685958600000|2023-06-05 09:50:00|6052.9|6051.1|6052.8|6051|6054.3|6052.5|6052.6|6050.8|147
1685958900000|2023-06-05 09:55:00|6053.1|6051.3|6051.5|6049.7|6053.2|6051.4|6050.3|6048.5|125
1685959200000|2023-06-05 10:00:00|6051.6|6049.8|6052.7|6050.9|6053.6|6051.8|6051.2|6049.4|138
1685959500000|2023-06-05 10:05:00|6052.8|6051|6050.3|6048.5|6052.9|6051.1|6049.7|6047.9|120
1685959800000|2023-06-05 10:10:00|6050.4|6048.6|6048.8|6047|6050.4|6048.6|6047.6|6045.8|141
1685960100000|2023-06-05 10:15:00|6048.7|6046.9|6047.8|6046|6049.5|6047.7|6047.3|6045.5|115
1685960400000|2023-06-05 10:20:00|6047.7|6045.9|6047.4|6045.6|6047.9|6046.1|6046.8|6045|116
1685960700000|2023-06-05 10:25:00|6047.3|6045.5|6045.7|6043.9|6047.4|6045.6|6044.9|6043.1|164
1685961000000|2023-06-05 10:30:00|6045.8|6044|6047.6|6045.8|6048.3|6046.5|6045.8|6043.5|143
1685961300000|2023-06-05 10:35:00|6047.5|6045.7|6047.3|6045.5|6047.9|6046.1|6046.7|6044.9|120
1685961600000|2023-06-05 10:40:00|6047.2|6045.4|6050.1|6048.3|6050.2|6048.4|6046.4|6044.6|168
1685961900000|2023-06-05 10:45:00|6050.2|6048.4|6049.9|6048.1|6050.3|6048.5|6049|6047.2|102
1685962200000|2023-06-05 10:50:00|6049.8|6048|6051.8|6050|6052.6|6050.8|6049.5|6047.7|102
1685962500000|2023-06-05 10:55:00|6051.9|6050.1|6051.3|6049.5|6052.3|6050.5|6051.3|6049.5|77
1685962800000|2023-06-05 11:00:00|6051.2|6049.4|6051.5|6049.7|6051.5|6049.7|6050.3|6048.5|109
1685963100000|2023-06-05 11:05:00|6051.6|6049.8|6052.3|6050.5|6052.8|6051|6051.2|6049.4|119
1685963400000|2023-06-05 11:10:00|6052.4|6050.6|6052.5|6050.7|6053.3|6051.5|6051.7|6049.9|67
1685963700000|2023-06-05 11:15:00|6052.3|6050.5|6050|6048.2|6052.7|6050.9|6049.6|6047.8|137
1685964000000|2023-06-05 11:20:00|6049.8|6048|6047.7|6045.9|6049.8|6048|6047.3|6045.5|120
1685964300000|2023-06-05 11:25:00|6047.8|6046|6047.1|6045.3|6049.7|6047.9|6046.8|6045|115
1685964600000|2023-06-05 11:30:00|6047.2|6045.4|6046.1|6044.3|6047.2|6045.4|6045.2|6043.4|167
1685964900000|2023-06-05 11:35:00|6045.8|6044|6044.9|6043.1|6047.8|6046|6044.6|6042.8|152
1685965200000|2023-06-05 11:40:00|6044.7|6042.9|6044.8|6043|6045.1|6043.3|6042.2|6040.4|167
1685965500000|2023-06-05 11:45:00|6044.9|6043.1|6046.5|6044.7|6046.8|6045|6044.6|6042.8|223
1685965800000|2023-06-05 11:50:00|6046.6|6044.8|6049|6047.2|6049.6|6047.8|6046.6|6044.8|162
1685966100000|2023-06-05 11:55:00|6048.9|6047.1|6049|6047.2|6050.6|6048.8|6047.3|6045.5|207
1685966400000|2023-06-05 12:00:00|6049.2|6047.4|6049.5|6047.7|6049.6|6047.8|6046.7|6044.9|232
1685966700000|2023-06-05 12:05:00|6049.7|6047.9|6053.1|6051.3|6053.8|6052|6049.4|6047.6|221
1685967000000|2023-06-05 12:10:00|6053.2|6051.4|6053.6|6051.8|6054.5|6052.7|6052.5|6050.7|197
1685967300000|2023-06-05 12:15:00|6053.3|6051.5|6052.8|6051|6053.8|6052|6051.9|6050.1|211
1685967600000|2023-06-05 12:20:00|6052.9|6051.1|6053.4|6051.6|6053.8|6052|6050.5|6048.7|214
1685967900000|2023-06-05 12:25:00|6053.3|6051.5|6055.7|6053.9|6056.2|6054.4|6053.3|6051.5|169
1685968200000|2023-06-05 12:30:00|6055.6|6053.8|6054.8|6053|6055.6|6053.8|6052.2|6050.4|221
1685968500000|2023-06-05 12:35:00|6055.3|6053.5|6054.1|6052.3|6056|6054.2|6053.2|6051.4|198
1685968800000|2023-06-05 12:40:00|6054|6052.2|6055.5|6053.7|6055.7|6053.9|6052.6|6050.8|215
1685969100000|2023-06-05 12:45:00|6055.6|6053.8|6054.8|6053|6057.3|6055.5|6054.7|6052.9|215
1685969400000|2023-06-05 12:50:00|6054.9|6053.1|6056.1|6054.3|6056.1|6054.3|6052.9|6051.1|224
1685969700000|2023-06-05 12:55:00|6056|6054.2|6057.5|6055.7|6059.2|6057.4|6054.8|6053|192
1685970000000|2023-06-05 13:00:00|6057.4|6055.6|6058.1|6056.3|6060.3|6058.5|6057.3|6055.5|251
1685970300000|2023-06-05 13:05:00|6058.2|6056.4|6062.6|6060.8|6062.6|6060.8|6058.1|6056.3|180
1685970600000|2023-06-05 13:10:00|6062.7|6060.9|6059.2|6057.4|6063.2|6061.4|6059.1|6057.3|164
1685970900000|2023-06-05 13:15:00|6059.8|6056.8|6062.4|6059.4|6062.5|6060.7|6058.9|6056.8|161
1685971200000|2023-06-05 13:20:00|6062.5|6059.5|6061.2|6059.4|6062.7|6060.9|6060.5|6058.7|180
1685971500000|2023-06-05 13:25:00|6061.3|6059.5|6062.3|6060.5|6064|6062.2|6060.8|6059|197
1685971800000|2023-06-05 13:30:00|6062.4|6060.6|6063.7|6061.9|6064.8|6063|6061.8|6060|291
1685972100000|2023-06-05 13:35:00|6063.3|6061.5|6060.7|6058.9|6063.3|6061.5|6060.1|6058.3|269
1685972400000|2023-06-05 13:40:00|6061.1|6059.3|6057.9|6054.9|6061.1|6059.3|6057.7|6054.7|217
1685972700000|2023-06-05 13:45:00|6058|6055|6063.1|6061.3|6063.5|6061.7|6057.6|6054.6|302
1685973000000|2023-06-05 13:50:00|6063|6061.2|6058.1|6056.3|6063.6|6061.8|6057.5|6055.7|240
1685973300000|2023-06-05 13:55:00|6058|6056.2|6056.6|6052.6|6059|6057.2|6056.2|6052.6|241
1685973600000|2023-06-05 14:00:00|6067|6063|6079.2|6077.4|6081.9|6078.9|6063.1|6060|798
1685973900000|2023-06-05 14:05:00|6079.3|6077.5|6080|6078.2|6086.3|6084.5|6078.6|6076.8|596
1685974200000|2023-06-05 14:10:00|6080.2|6078.4|6073.9|6072.1|6081.8|6080|6072.9|6071.1|461
1685974500000|2023-06-05 14:15:00|6074.1|6072.3|6070.5|6068.7|6076.2|6074.4|6070.1|6068.3|431
1685974800000|2023-06-05 14:20:00|6070.6|6068.8|6073.3|6071.5|6073.3|6071.5|6069.1|6067.3|365
1685975100000|2023-06-05 14:25:00|6073.5|6071.7|6078.2|6076.4|6081.1|6079.3|6073.5|6071.7|391
1685975400000|2023-06-05 14:30:00|6077.9|6076.1|6073.9|6072.1|6078.1|6076.3|6072.5|6070.7|299
1685975700000|2023-06-05 14:35:00|6074|6072.2|6078|6076.2|6078|6076.2|6073.1|6071.3|270
1685976000000|2023-06-05 14:40:00|6078.1|6076.3|6078.6|6076.8|6079.2|6077.4|6076.2|6074.4|264
1685976300000|2023-06-05 14:45:00|6078.5|6076.7|6076.1|6074.3|6079.7|6077.9|6075.3|6073.5|345
1685976600000|2023-06-05 14:50:00|6076.2|6074.4|6073.2|6071.4|6076.2|6074.4|6071.7|6069.9|271
1685976900000|2023-06-05 14:55:00|6073.3|6071.5|6072.6|6070.8|6074.7|6072.9|6071.2|6069.4|276
1685977200000|2023-06-05 15:00:00|6072.7|6070.9|6071.3|6069.5|6073.5|6071.7|6070|6068.2|251
1685977500000|2023-06-05 15:05:00|6071.2|6069.4|6070.4|6068.6|6072.9|6071.1|6069|6067.2|231
1685977800000|2023-06-05 15:10:00|6070.2|6068.4|6072.8|6071|6072.8|6071|6067.9|6066.1|264
1685978100000|2023-06-05 15:15:00|6072.7|6070.9|6072.8|6071|6074.2|6072.4|6072.2|6070.4|186
1685978400000|2023-06-05 15:20:00|6072.7|6070.9|6075.6|6073.8|6076|6074.2|6072.7|6070.9|179
1685978700000|2023-06-05 15:25:00|6075.5|6073.7|6077|6075.2|6078|6076.2|6075|6073.2|198
1685979000000|2023-06-05 15:30:00|6076.8|6075|6075.7|6073.9|6077.4|6075.6|6074.6|6072.8|211
1685979300000|2023-06-05 15:35:00|6075.6|6073.8|6069.5|6067.7|6075.6|6073.8|6069.5|6067.7|205
1685979600000|2023-06-05 15:40:00|6069.4|6067.6|6076.1|6074.3|6076.1|6074.3|6069.3|6067.5|130
1685979900000|2023-06-05 15:45:00|6076.4|6074.6|6078|6076.2|6079.6|6077.8|6076.4|6074.6|217
1685980200000|2023-06-05 15:50:00|6077.8|6076|6079.6|6077.8|6079.8|6078|6077.3|6075.5|151
1685980500000|2023-06-05 15:55:00|6079.8|6078|6082.4|6080.6|6082.4|6080.6|6079.3|6077.5|155
1685980800000|2023-06-05 16:00:00|6082.5|6080.7|6083.4|6081.6|6084.3|6082.5|6082.1|6080.3|196
1685981100000|2023-06-05 16:05:00|6083.3|6081.5|6084|6082.2|6084.3|6082.5|6082.6|6080.8|161
1685981400000|2023-06-05 16:10:00|6084.1|6082.3|6083.8|6082|6084.3|6082.5|6082.8|6081|162
1685981700000|2023-06-05 16:15:00|6083.6|6081.8|6082.4|6080.6|6084.7|6082.9|6082.2|6080.4|128
1685982000000|2023-06-05 16:20:00|6082.2|6080.4|6079.8|6078|6082.2|6080.4|6079.6|6077.8|115
1685982300000|2023-06-05 16:25:00|6079.7|6077.9|6079.9|6078.1|6080.6|6078.8|6079.4|6077.6|134
1685982600000|2023-06-05 16:30:00|6079.8|6078|6078.1|6076.3|6080.3|6078.5|6077.8|6076|76
1685982900000|2023-06-05 16:35:00|6078|6076.2|6077.7|6075.9|6078.6|6076.8|6077.2|6075.4|180
1685983200000|2023-06-05 16:40:00|6077.5|6075.7|6077.4|6075.6|6077.7|6075.9|6075.6|6073.8|119
1685983500000|2023-06-05 16:45:00|6077.6|6075.8|6076.9|6075.1|6077.6|6075.8|6076.4|6074.6|89
1685983800000|2023-06-05 16:50:00|6077|6075.2|6079|6077.2|6079.5|6077.7|6076.9|6075.1|188
1685984100000|2023-06-05 16:55:00|6079.2|6077.4|6079|6077.2|6080.2|6078.4|6078.1|6076.3|189
1685984400000|2023-06-05 17:00:00|6079.1|6077.3|6076.4|6074.6|6079.2|6077.4|6076.4|6074.6|126
1685984700000|2023-06-05 17:05:00|6076.3|6074.5|6076.6|6074.8|6076.6|6074.8|6075.2|6073.4|136
1685985000000|2023-06-05 17:10:00|6076.5|6074.7|6077.6|6075.8|6078|6076.2|6076.3|6074.5|128
1685985300000|2023-06-05 17:15:00|6077.7|6075.9|6076.7|6074.9|6077.7|6075.9|6075.7|6073.9|140
1685985600000|2023-06-05 17:20:00|6076.6|6074.8|6076.5|6074.7|6077.5|6075.7|6076.2|6074.4|99
1685985900000|2023-06-05 17:25:00|6076.4|6074.6|6073.5|6071.7|6076.7|6074.9|6073.4|6071.6|121
1685986200000|2023-06-05 17:30:00|6073.4|6071.6|6073.8|6072|6073.8|6072|6071.7|6069.9|170
1685986500000|2023-06-05 17:35:00|6073.7|6071.9|6074.9|6073.1|6075.2|6073.4|6073.6|6071.8|151
1685986800000|2023-06-05 17:40:00|6074.8|6073|6076.9|6075.1|6077.7|6075.9|6074.7|6072.9|123
1685987100000|2023-06-05 17:45:00|6076.8|6075|6077.6|6075.8|6078.3|6076.5|6076.7|6074.9|120
1685987400000|2023-06-05 17:50:00|6077.7|6075.9|6076.7|6074.9|6078|6076.2|6076.2|6074.4|111
1685987700000|2023-06-05 17:55:00|6076.8|6075|6077.6|6075.8|6077.8|6076|6076.8|6075|168
1685988000000|2023-06-05 18:00:00|6077.7|6075.9|6078.8|6077|6078.8|6077|6077.3|6075.5|114
1685988300000|2023-06-05 18:05:00|6079|6077.2|6077|6075.2|6079|6077.2|6075.2|6073.4|201
1685988600000|2023-06-05 18:10:00|6076.9|6075.1|6076.7|6074.9|6077.6|6075.8|6076.3|6074.5|131
1685988900000|2023-06-05 18:15:00|6076.6|6074.8|6078.6|6076.8|6078.8|6077|6076.6|6074.8|117
1685989200000|2023-06-05 18:20:00|6078.8|6077|6078.1|6076.3|6079|6077.2|6077.7|6075.9|105
1685989500000|2023-06-05 18:25:00|6078|6076.2|6077.7|6075.9|6078|6076.2|6076.2|6074.4|155
1685989800000|2023-06-05 18:30:00|6077.8|6076|6075|6073.2|6077.8|6076|6074.5|6072.7|175
1685990100000|2023-06-05 18:35:00|6075.1|6073.3|6074.7|6072.9|6076.6|6074.3|6074.2|6072.4|182
1685990400000|2023-06-05 18:40:00|6074.5|6072.7|6076.7|6074.9|6077.2|6075.4|6074.2|6072.4|182
1685990700000|2023-06-05 18:45:00|6076.8|6075|6073.5|6071.7|6076.8|6075|6073.5|6071.7|187
1685991000000|2023-06-05 18:50:00|6073.6|6071.8|6075.8|6074|6075.9|6074.1|6073.2|6071.4|221
1685991300000|2023-06-05 18:55:00|6075.9|6074.1|6075.1|6072.1|6077.2|6075.4|6075|6072|183
1685991600000|2023-06-05 19:00:00|6075.3|6072.3|6073|6071.2|6076|6073|6072.7|6070.1|209
1685991900000|2023-06-05 19:05:00|6072.9|6071.1|6073.4|6071.6|6074.4|6072.1|6072.5|6070.7|158
1685992200000|2023-06-05 19:10:00|6073.5|6071.7|6075|6073.2|6075.5|6073.7|6073.3|6071.5|100
1685992500000|2023-06-05 19:15:00|6074.9|6073.1|6074|6072.2|6075.6|6073.8|6074|6072.2|125
1685992800000|2023-06-05 19:20:00|6073.9|6072.1|6075.3|6073.5|6075.8|6074|6073.6|6071.8|110
1685993100000|2023-06-05 19:25:00|6075.5|6073.7|6074.8|6073|6075.6|6073.8|6074.4|6072.6|82
1685993400000|2023-06-05 19:30:00|6074.7|6072.9|6074.7|6072.9|6075.5|6073.7|6074.4|6072.6|115
1685993700000|2023-06-05 19:35:00|6074.6|6072.8|6073.5|6071.7|6074.6|6072.8|6072.8|6071|82
1685994000000|2023-06-05 19:40:00|6073.4|6071.6|6072.8|6071|6073.5|6071.7|6072.1|6070.3|114
1685994300000|2023-06-05 19:45:00|6072.7|6070.9|6072.4|6070.6|6072.7|6070.9|6071.2|6069.4|165
1685994600000|2023-06-05 19:50:00|6072.5|6070.7|6071.8|6070|6073.1|6071.3|6071|6069.2|99
1685994900000|2023-06-05 19:55:00|6071.6|6069.8|6069.8|6068|6071.6|6069.8|6069.7|6067.9|180
1685995200000|2023-06-05 20:00:00|6069.9|6068.1|6072.9|6071.1|6072.9|6071.1|6069.9|6068.1|73
1685995500000|2023-06-05 20:05:00|6072.8|6071|6071.9|6070.1|6072.9|6071|6071.7|6069.3|73
1685995800000|2023-06-05 20:10:00|6071.8|6070|6071.7|6069.9|6072.3|6070.5|6071.6|6069.8|92
1685996100000|2023-06-05 20:15:00|6071.6|6069.8|6071.1|6069.3|6072.5|6070|6071|6069.2|138
1685996400000|2023-06-05 20:20:00|6071|6069.2|6071.5|6069.7|6071.7|6069.9|6070.7|6068.9|47
1685996700000|2023-06-05 20:25:00|6071.6|6069.8|6071.4|6069.6|6072.3|6070.5|6071.1|6069.3|133
1685997000000|2023-06-05 20:30:00|6071.5|6069.7|6070.4|6068.6|6071.7|6069.9|6070|6067.9|147
1685997300000|2023-06-05 20:35:00|6070.5|6068.7|6070.4|6068.6|6071|6068.7|6070|6067.9|197
1685997600000|2023-06-05 20:40:00|6070.3|6068.5|6070.6|6068.8|6071.1|6069.1|6070.3|6067.9|79
1685997900000|2023-06-05 20:45:00|6070.7|6068.9|6070.9|6069.1|6071.7|6069.3|6070.5|6068.5|35
1685998200000|2023-06-05 20:50:00|6071|6069.2|6071.3|6068.3|6071.7|6069.3|6070.4|6067.9|52
1685998500000|2023-06-05 20:55:00|6072.2|6067.4|6071.8|6067|6072.8|6068|6071.7|6066.9|70
1685998800000|2023-06-05 21:00:00|6071.7|6066.9|6071.2|6065.4|6071.7|6066.9|6071.2|6065.4|2
1685999100000|2023-06-05 21:05:00|6070.1|6064.3|6071.4|6065.6|6072.2|6066.4|6070.1|6064.3|18
1685999400000|2023-06-05 21:10:00|6071.3|6065.5|6072.9|6067.1|6074.2|6068.4|6069.4|6063.6|52
1685999700000|2023-06-05 21:15:00|6073.2|6067.4|6071.4|6065.6|6073.9|6068.1|6069.2|6063.4|37
1686000000000|2023-06-05 21:20:00|6072.5|6066.7|6071.7|6065.9|6073.2|6067.4|6069.8|6064|147
1686000300000|2023-06-05 21:25:00|6071.6|6065.8|6071.9|6066.1|6071.9|6066.1|6069.7|6063.9|49
1686000600000|2023-06-05 21:30:00|6072|6066.2|6073.8|6068|6076|6070.2|6072|6066.2|107
1686000900000|2023-06-05 21:35:00|6073.9|6068.1|6074.4|6068.6|6075.4|6069.6|6073.4|6067.6|46
1686001200000|2023-06-05 21:40:00|6074.5|6068.7|6074.1|6068.3|6074.9|6069.1|6073.7|6067.9|38
1686001500000|2023-06-05 21:45:00|6073.4|6068|6074|6068.2|6074.9|6069.1|6073.4|6067.8|80
1686001800000|2023-06-05 21:50:00|6074.1|6068.3|6073.8|6068|6074.7|6068.9|6073.4|6067.6|84
1686002100000|2023-06-05 21:55:00|6073.4|6067.9|6075.3|6069.5|6075.8|6070|6073.4|6067.8|59
1686002400000|2023-06-05 22:00:00|6075.4|6069.6|6074.8|6070|6076.2|6070.4|6074|6068.2|101
1686002700000|2023-06-05 22:05:00|6073.9|6070.9|6072.3|6069.3|6074|6071|6072.2|6069.2|38
1686003000000|2023-06-05 22:10:00|6072.2|6069.2|6070.5|6067.5|6072.6|6069.6|6070.4|6067.4|37
1686003300000|2023-06-05 22:15:00|6070.4|6067.4|6070.4|6067.4|6070.5|6067.5|6070.4|6067.4|63
1686003600000|2023-06-05 22:20:00|6070.3|6067.3|6070.3|6067.3|6070.4|6067.4|6069.9|6066.9|15
1686003900000|2023-06-05 22:25:00|6070.4|6067.4|6069.4|6066.4|6070.5|6067.5|6069.4|6066.4|64
1686004200000|2023-06-05 22:30:00|6069.5|6066.5|6070.5|6067.5|6070.5|6067.5|6069.3|6066.3|159
1686004500000|2023-06-05 22:35:00|6070.6|6067.6|6070.7|6067.7|6070.7|6067.7|6070.4|6067.4|30
1686004800000|2023-06-05 22:40:00|6070.6|6067.6|6071.6|6068.6|6071.7|6068.7|6070.3|6067.4|58
1686005100000|2023-06-05 22:45:00|6071.4|6068.4|6072.1|6069.1|6072.1|6069.1|6071.3|6068.3|58
1686005400000|2023-06-05 22:50:00|6072|6069|6072|6069|6072.5|6069.5|6071.8|6068.8|98
1686005700000|2023-06-05 22:55:00|6072.1|6069.1|6072.9|6069.9|6073.3|6070.3|6071.7|6068.7|81
1686006000000|2023-06-05 23:00:00|6072.8|6069.8|6073.7|6070.7|6074.3|6071.3|6072.3|6069.3|96
1686006300000|2023-06-05 23:05:00|6073.8|6070.8|6074.2|6071.2|6075.1|6072.1|6073.4|6070.4|89
1686006600000|2023-06-05 23:10:00|6074.1|6071.1|6073.2|6070.2|6074.5|6071.5|6072.8|6069.8|63
1686006900000|2023-06-05 23:15:00|6073.3|6070.3|6073.3|6070.3|6074.3|6071.3|6073|6070|53
1686007200000|2023-06-05 23:20:00|6073.4|6070.4|6071.7|6068.7|6073.8|6070.8|6071.7|6068.7|84
1686007500000|2023-06-05 23:25:00|6071.8|6068.8|6071.6|6068.6|6072.2|6069.2|6071.5|6068.5|46
1686007800000|2023-06-05 23:30:00|6071.5|6068.5|6072.7|6069.7|6073.2|6070.2|6071.2|6068.2|58
1686008100000|2023-06-05 23:35:00|6072.8|6069.8|6072.3|6069.3|6073.4|6070.4|6071.2|6068.2|86
1686008400000|2023-06-05 23:40:00|6072.2|6069.2|6072.7|6069.7|6072.8|6069.8|6071.7|6068.7|55
1686008700000|2023-06-05 23:45:00|6072.6|6069.6|6072.8|6069.8|6072.8|6069.8|6071.3|6068.3|54
1686009000000|2023-06-05 23:50:00|6073.1|6070.1|6072.1|6069.1|6073.3|6070.3|6071.2|6068.8|97
1686009300000|2023-06-05 23:55:00|6072.2|6069.2|6071.4|6069.6|6072.6|6070.3|6070.9|6068.3|97
1686009600000|2023-06-06 00:00:00|6071.3|6069.5|6070.8|6069|6071.9|6070.1|6069.5|6067.1|113
1686009900000|2023-06-06 00:05:00|6070.9|6069.1|6072.7|6069.7|6072.7|6070.4|6070.9|6068.4|80
1686010200000|2023-06-06 00:10:00|6072.8|6069.8|6072.2|6070.4|6072.8|6070.7|6071.4|6069.6|97
1686010500000|2023-06-06 00:15:00|6071.8|6070|6072.1|6070.3|6072.1|6070.3|6071.2|6069.4|63
1686010800000|2023-06-06 00:20:00|6072|6070.2|6072.7|6070.9|6073.6|6071.8|6072|6070.2|106
1686011100000|2023-06-06 00:25:00|6072.8|6071|6074.2|6072.4|6074.9|6073.1|6072.4|6070.6|115
1686011400000|2023-06-06 00:30:00|6074.3|6072.5|6076|6074.2|6076.6|6074.8|6074.1|6072.3|68
1686011700000|2023-06-06 00:35:00|6076.1|6074.3|6076.2|6074.4|6076.3|6074.5|6074.7|6072.2|69
1686012000000|2023-06-06 00:40:00|6076.1|6074.3|6077|6075.2|6077.2|6075.4|6075.8|6073.6|72
1686012300000|2023-06-06 00:45:00|6076.9|6075.1|6077.1|6075.3|6078.1|6075.8|6076.1|6074.3|54
1686012600000|2023-06-06 00:50:00|6077.6|6074.6|6076.1|6074.3|6077.8|6076|6076|6074.2|50
1686012900000|2023-06-06 00:55:00|6076|6074.2|6075.1|6073.3|6076.2|6074.4|6074.3|6072.4|66
1686013200000|2023-06-06 01:00:00|6075|6073.2|6073.1|6071.3|6075.3|6073.5|6072.2|6070.4|131
1686013500000|2023-06-06 01:05:00|6073.2|6071.4|6072.2|6070.4|6073.9|6071.5|6072.2|6070|82
1686013800000|2023-06-06 01:10:00|6072.3|6070.5|6072.7|6069.7|6072.8|6070.8|6071.3|6069.3|98
1686014100000|2023-06-06 01:15:00|6072.2|6070.4|6071.5|6069.7|6072.7|6070.4|6070.5|6068.1|150
1686014400000|2023-06-06 01:20:00|6071.6|6069.8|6071.7|6068.7|6072.7|6070.2|6070.3|6068.2|124
1686014700000|2023-06-06 01:25:00|6071.6|6068.6|6072.5|6069.5|6073.2|6070.5|6071.5|6068.5|117
1686015000000|2023-06-06 01:30:00|6072.4|6069.4|6070.6|6068.8|6072.4|6069.8|6069.4|6067|166
1686015300000|2023-06-06 01:35:00|6070.5|6068.7|6073.1|6071.3|6073.2|6071.3|6070.5|6068.7|144
1686015600000|2023-06-06 01:40:00|6073.2|6071.4|6072.7|6070.9|6074.2|6072.4|6071.9|6070.1|147
1686015900000|2023-06-06 01:45:00|6072.8|6071|6070.3|6068.5|6073.2|6071.4|6070.2|6068.4|140
1686016200000|2023-06-06 01:50:00|6070.2|6068.4|6072.4|6070.6|6073|6071.2|6070.2|6068.4|134
1686016500000|2023-06-06 01:55:00|6072.5|6070.7|6075|6073.2|6075.3|6073.5|6072.1|6070.3|129
1686016800000|2023-06-06 02:00:00|6075.1|6073.3|6075.9|6074.1|6077.3|6075.5|6075.1|6073.3|136
1686017100000|2023-06-06 02:05:00|6076.1|6074.3|6079.6|6077.8|6079.7|6077.9|6076|6074.2|141
1686017400000|2023-06-06 02:10:00|6079.7|6077.9|6084.5|6082.7|6085.4|6083.6|6079.7|6077.9|260
1686017700000|2023-06-06 02:15:00|6084.3|6082.5|6082|6080.2|6084.5|6082.7|6081.3|6079.5|146
1686018000000|2023-06-06 02:20:00|6081.9|6080.1|6082.6|6080.8|6083.3|6081.3|6081.9|6080|98
1686018300000|2023-06-06 02:25:00|6082.5|6080.7|6081.2|6079.4|6082.6|6080.8|6081.1|6078.8|96
1686018600000|2023-06-06 02:30:00|6081.5|6079.7|6080.5|6078.7|6081.5|6079.7|6079.2|6077.4|131
1686018900000|2023-06-06 02:35:00|6080.6|6078.8|6078.6|6075.6|6080.6|6078.8|6077.4|6075.6|133
1686019200000|2023-06-06 02:40:00|6078.5|6075.5|6078.3|6076.5|6079.7|6077.6|6077.4|6075.5|123
1686019500000|2023-06-06 02:45:00|6078.2|6076.4|6078.7|6076.9|6079.7|6077.5|6076.7|6074.9|127
1686019800000|2023-06-06 02:50:00|6078.6|6076.8|6079.5|6077.7|6079.8|6078|6078.5|6076.5|137
1686020100000|2023-06-06 02:55:00|6079.4|6077.6|6080.1|6078.3|6080.3|6078.5|6078.3|6076.5|144
1686020400000|2023-06-06 03:00:00|6079.9|6078.1|6078.6|6076.8|6079.9|6078.1|6076.8|6075|138
1686020700000|2023-06-06 03:05:00|6078.7|6076.9|6078.2|6076.4|6079.5|6077.5|6078.1|6076|119
1686021000000|2023-06-06 03:10:00|6078.3|6076.5|6078.3|6076.5|6079.5|6077.5|6077.4|6075.6|117
1686021300000|2023-06-06 03:15:00|6078.6|6076.8|6078.2|6076.4|6078.7|6076.9|6077.1|6075.3|109
1686021600000|2023-06-06 03:20:00|6078.3|6076.5|6078.1|6076.3|6079.6|6077.2|6077.1|6075.2|128
1686021900000|2023-06-06 03:25:00|6077.9|6076.1|6079.5|6076.5|6079.7|6077.4|6077.9|6075.4|133
1686022200000|2023-06-06 03:30:00|6079.6|6076.6|6077.8|6076|6081.1|6078.7|6077.5|6075.7|130
1686022500000|2023-06-06 03:35:00|6077.6|6075.8|6075.5|6073.7|6077.6|6075.8|6075.1|6073.3|91
1686022800000|2023-06-06 03:40:00|6075.6|6073.8|6076.9|6073.9|6077.2|6074.2|6075.6|6073.3|75
1686023100000|2023-06-06 03:45:00|6076.3|6074.5|6078.2|6075.2|6078.2|6076.1|6076.2|6074.4|53
1686023400000|2023-06-06 03:50:00|6078.1|6075.1|6075.5|6073.7|6078.3|6075.3|6075.5|6073.2|62
1686023700000|2023-06-06 03:55:00|6075.6|6073.8|6076.2|6073.2|6076.9|6074.4|6075|6072.7|113
1686024000000|2023-06-06 04:00:00|6076.3|6073.3|6074.2|6071.2|6076.4|6073.4|6074.1|6071.2|75
1686024300000|2023-06-06 04:05:00|6074.3|6071.3|6073.3|6070.3|6076|6073.5|6073.3|6070.3|74
1686024600000|2023-06-06 04:10:00|6073.4|6070.4|6074.8|6071.8|6075.9|6073.3|6072.7|6070.2|64
1686024900000|2023-06-06 04:15:00|6074.7|6071.7|6076|6073|6076|6073.2|6074.2|6071.2|84
1686025200000|2023-06-06 04:20:00|6076.1|6073.1|6079.2|6076.2|6080|6077.4|6075.6|6073.1|114
1686025500000|2023-06-06 04:25:00|6079.3|6076.3|6082.4|6078.5|6083.6|6080.5|6078.8|6076.2|178
1686025800000|2023-06-06 04:30:00|6081.2|6077.2|6087.2|6084.2|6100.7|6096.7|6081.2|6077.2|645
1686026100000|2023-06-06 04:35:00|6088|6085|6085.5|6083.7|6092.2|6089.3|6085.2|6083.4|430
1686026400000|2023-06-06 04:40:00|6085.6|6083.8|6087.3|6084.3|6091.1|6088.6|6085.1|6083.3|254
1686026700000|2023-06-06 04:45:00|6087.2|6084.2|6085.7|6083.9|6087.4|6085.6|6083.1|6080.8|250
1686027000000|2023-06-06 04:50:00|6085.6|6083.8|6085.3|6082.3|6087|6084.9|6084.8|6082.2|230
1686027300000|2023-06-06 04:55:00|6085.4|6082.4|6085.6|6083.8|6087.2|6084.4|6084.5|6082.1|171
1686027600000|2023-06-06 05:00:00|6085.8|6084|6088.2|6086.4|6092.1|6089.6|6085.8|6083.8|270
1686027900000|2023-06-06 05:05:00|6088.7|6086.9|6087.6|6085.8|6090.6|6088.8|6086.5|6084.7|211
1686028200000|2023-06-06 05:10:00|6087.5|6085.7|6091.7|6089.9|6091.8|6090|6087.5|6085.7|187
1686028500000|2023-06-06 05:15:00|6091.8|6090|6089|6087.2|6092.2|6090.1|6088.9|6086.5|134
1686028800000|2023-06-06 05:20:00|6089.5|6086.5|6088.7|6085.7|6089.5|6086.8|6085.9|6084|191
1686029100000|2023-06-06 05:25:00|6088.2|6086.4|6088.4|6085.4|6089.7|6087.2|6087.3|6085|114
1686029400000|2023-06-06 05:30:00|6088.5|6085.5|6090.5|6087.5|6090.8|6087.8|6087.8|6085.2|182
1686029700000|2023-06-06 05:35:00|6090.6|6087.6|6088.2|6085.2|6090.8|6087.8|6087|6084|201
1686030000000|2023-06-06 05:40:00|6088.3|6085.3|6087.2|6084.2|6088.4|6085.4|6085.7|6083.2|170
1686030300000|2023-06-06 05:45:00|6087.1|6084.1|6084.2|6081.2|6087.5|6084.8|6083.1|6080.1|184
1686030600000|2023-06-06 05:50:00|6084.3|6081.3|6088.7|6085.7|6088.7|6085.7|6084.2|6081.2|161
1686030900000|2023-06-06 05:55:00|6088.8|6085.8|6088.7|6085.7|6089.3|6087|6086.6|6084.1|208
1686031200000|2023-06-06 06:00:00|6089|6086|6090.6|6087.6|6092.4|6089.9|6087.2|6084.3|265
1686031500000|2023-06-06 06:05:00|6090.5|6087.5|6088.5|6085.5|6090.7|6087.7|6088.1|6085.4|183
1686031800000|2023-06-06 06:10:00|6088.6|6085.6|6090.8|6089|6092.7|6089.7|6088.1|6085.6|250
1686032100000|2023-06-06 06:15:00|6090.7|6088.9|6094.5|6091.5|6094.5|6092.4|6089.6|6087.6|271
1686032400000|2023-06-06 06:20:00|6094.3|6091.3|6097.7|6095.9|6099|6096.9|6092.2|6089.8|314
1686032700000|2023-06-06 06:25:00|6097.6|6095.8|6092.9|6089.9|6101.2|6099.4|6092.1|6089.7|290
1686033000000|2023-06-06 06:30:00|6092.8|6089.8|6092.4|6090.6|6094.7|6092.8|6091.8|6089.8|235
1686033300000|2023-06-06 06:35:00|6092.3|6090.5|6088.6|6086.8|6093.9|6091.6|6088.6|6086.7|224
1686033600000|2023-06-06 06:40:00|6088.5|6086.7|6088.4|6086.6|6090.1|6088.1|6088.1|6086.3|213
1686033900000|2023-06-06 06:45:00|6088.5|6086.7|6086.3|6083.3|6088.7|6086.9|6084.7|6082.4|248
1686034200000|2023-06-06 06:50:00|6086.4|6083.4|6088.2|6085.2|6089.1|6086.1|6085.2|6082.5|255
1686034500000|2023-06-06 06:55:00|6088.3|6085.3|6088.4|6086.6|6089.5|6087.4|6086.9|6084.4|269
1686034800000|2023-06-06 07:00:00|6088.3|6086.5|6086.2|6084.4|6091|6089.2|6086.2|6084.4|317
1686035100000|2023-06-06 07:05:00|6086.5|6084.7|6090.4|6088.6|6090.8|6089|6086.5|6084.7|273
1686035400000|2023-06-06 07:10:00|6090.5|6088.7|6093.2|6091.4|6095.2|6093.4|6088.7|6086.9|339
1686035700000|2023-06-06 07:15:00|6093.3|6091.5|6087.2|6085.4|6093.3|6091.5|6086.7|6084.9|232
1686036000000|2023-06-06 07:20:00|6087.3|6085.5|6084.6|6082.8|6088.7|6086.9|6081.6|6079.8|283
1686036300000|2023-06-06 07:25:00|6084.9|6083.1|6083|6081.2|6095.2|6092.2|6081.5|6079.7|512
1686036600000|2023-06-06 07:30:00|6082.6|6080.8|6084.8|6083|6088.2|6086.4|6082.1|6080.3|381
1686036900000|2023-06-06 07:35:00|6084.7|6082.9|6081.4|6079.6|6086.2|6084.4|6080.9|6079.1|328
1686037200000|2023-06-06 07:40:00|6081.3|6079.5|6080.3|6078.5|6083.9|6082.1|6079.4|6077.6|336
1686037500000|2023-06-06 07:45:00|6080|6078.2|6079.9|6078.1|6081.5|6079.7|6078.6|6076.8|310
1686037800000|2023-06-06 07:50:00|6079.8|6078|6083.7|6081.9|6085.8|6084|6079.7|6077.9|256
1686038100000|2023-06-06 07:55:00|6084.1|6082.3|6086.2|6083.2|6086.2|6083.7|6082.7|6080.9|250
1686038400000|2023-06-06 08:00:00|6085.7|6083.9|6083.2|6081.4|6088.7|6086.9|6083|6081.2|417
1686038700000|2023-06-06 08:05:00|6083.7|6081.9|6087.3|6085.5|6088.9|6087.1|6083.6|6081.8|291
1686039000000|2023-06-06 08:10:00|6087.4|6085.6|6087.5|6085.7|6090.8|6089|6086.2|6084.4|297
1686039300000|2023-06-06 08:15:00|6087.6|6085.8|6081.5|6079.7|6087.8|6086|6081.2|6079.4|290
1686039600000|2023-06-06 08:20:00|6081.2|6079.4|6080.7|6078.9|6082.7|6080.9|6080.6|6078.8|256
1686039900000|2023-06-06 08:25:00|6080.5|6078.7|6080.9|6079.1|6082.2|6080.4|6079.9|6078.1|187
1686040200000|2023-06-06 08:30:00|6080.7|6078.9|6083.7|6081.9|6084.2|6082.4|6080.4|6078.6|192
1686040500000|2023-06-06 08:35:00|6083.6|6081.8|6084.6|6082.8|6085.2|6083.4|6081.8|6080|246
1686040800000|2023-06-06 08:40:00|6084.3|6082.5|6085.3|6083.5|6085.8|6084|6081.5|6079.7|212
1686041100000|2023-06-06 08:45:00|6085.2|6083.4|6086.3|6084.5|6087.1|6085|6084.6|6082.8|175
1686041400000|2023-06-06 08:50:00|6086.5|6084.7|6089.2|6086.2|6089.7|6087.9|6085.2|6083.4|199
1686041700000|2023-06-06 08:55:00|6089.3|6086.3|6083.5|6080.5|6089.3|6086.5|6082.4|6080|209
1686042000000|2023-06-06 09:00:00|6082.9|6081.1|6085.4|6082.4|6087.1|6084.8|6082.6|6080.3|244
1686042300000|2023-06-06 09:05:00|6085.5|6082.5|6082.8|6081|6087.7|6085.4|6082.6|6080.8|267
1686042600000|2023-06-06 09:10:00|6082.7|6080.9|6085.7|6083.9|6086.2|6084.2|6082.7|6080.9|192
1686042900000|2023-06-06 09:15:00|6085.6|6083.8|6083.4|6081.6|6085.7|6083.9|6082.2|6080.4|152
1686043200000|2023-06-06 09:20:00|6083.5|6081.7|6081.8|6080|6084|6082.2|6081.8|6080|106
1686043500000|2023-06-06 09:25:00|6081.9|6080.1|6083|6081.2|6083.2|6081.4|6081.7|6079.9|141
1686043800000|2023-06-06 09:30:00|6082.9|6081.1|6080.9|6079.1|6085.1|6083.2|6080.7|6078.8|156
1686044100000|2023-06-06 09:35:00|6080.6|6078.8|6082.6|6080.8|6082.6|6080.8|6080|6078|164
1686044400000|2023-06-06 09:40:00|6082.5|6080.7|6079.1|6077.3|6082.8|6081|6078.1|6076.3|167
1686044700000|2023-06-06 09:45:00|6079.2|6077.4|6076.5|6074.7|6079.8|6078|6075.8|6074|92
1686045000000|2023-06-06 09:50:00|6076.6|6074.8|6075.8|6074|6077.7|6075.9|6074.8|6073|122
1686045300000|2023-06-06 09:55:00|6075.7|6073.9|6074.8|6073|6075.7|6073.9|6074.3|6072.3|126
1686045600000|2023-06-06 10:00:00|6074.7|6072.9|6074.6|6072.8|6076.8|6075|6074.1|6072.3|166
1686045900000|2023-06-06 10:05:00|6074.5|6072.7|6073.2|6071.4|6076.1|6074.3|6071.9|6070.1|151
1686046200000|2023-06-06 10:10:00|6073|6071.2|6076.2|6074.4|6077.2|6074.9|6072.7|6070.9|129
1686046500000|2023-06-06 10:15:00|6076.1|6074.3|6073.2|6071.4|6076.7|6074.9|6073.2|6071.4|100
1686046800000|2023-06-06 10:20:00|6073.3|6071.5|6075.7|6073.9|6075.7|6073.9|6073.2|6071.4|130
1686047100000|2023-06-06 10:25:00|6075.6|6073.8|6077.3|6075.5|6078|6076.2|6073.9|6072.1|136
1686047400000|2023-06-06 10:30:00|6077.4|6075.6|6079.7|6077.9|6080.1|6078.3|6077.4|6075.6|104
1686047700000|2023-06-06 10:35:00|6079.6|6077.8|6081.1|6079.3|6082.1|6080.3|6079.5|6077.7|111
1686048000000|2023-06-06 10:40:00|6081|6079.2|6080.2|6078.4|6081.2|6079.2|6078.2|6076.4|117
1686048300000|2023-06-06 10:45:00|6080|6078.2|6080.2|6078.4|6081.9|6079.8|6079.9|6077.9|133
1686048600000|2023-06-06 10:50:00|6080.1|6078.3|6079.3|6077.5|6081.7|6079.4|6079.1|6077.3|76
1686048900000|2023-06-06 10:55:00|6079.2|6077.4|6079.7|6077.9|6081.8|6079.2|6078.7|6076.9|140
1686049200000|2023-06-06 11:00:00|6079.8|6078|6079.8|6078|6081.2|6079.4|6078.6|6076.4|155
1686049500000|2023-06-06 11:05:00|6080|6078.2|6079.7|6077.9|6080.2|6078.3|6078.5|6076.6|131
1686049800000|2023-06-06 11:10:00|6079.8|6078|6078.8|6077|6080.3|6078.5|6078.3|6076.5|150
1686050100000|2023-06-06 11:15:00|6079|6077.2|6078.7|6076.9|6079.6|6077.5|6078.3|6076.1|81
1686050400000|2023-06-06 11:20:00|6078.5|6076.7|6080|6078.2|6080.7|6078.9|6078.3|6076.5|133
1686050700000|2023-06-06 11:25:00|6080.1|6078.3|6079|6077.2|6081.6|6079.3|6078.9|6076.6|146
1686051000000|2023-06-06 11:30:00|6079.1|6077.3|6080.6|6078.8|6081.9|6079.7|6078.5|6076.6|155
1686051300000|2023-06-06 11:35:00|6080.7|6078.9|6083.2|6081.4|6083.3|6081.5|6079.2|6077.4|177
1686051600000|2023-06-06 11:40:00|6083.3|6081.5|6082.8|6081|6083.6|6081.8|6081.7|6079.9|147
1686051900000|2023-06-06 11:45:00|6082.7|6080.9|6080.8|6079|6083.3|6081.5|6079.4|6077.6|147
1686052200000|2023-06-06 11:50:00|6080.9|6079.1|6079.2|6077.4|6080.9|6079.1|6077.1|6075.3|148
1686052500000|2023-06-06 11:55:00|6079.1|6077.3|6077.1|6075.3|6079.2|6077.4|6076.6|6074.8|133
1686052800000|2023-06-06 12:00:00|6077|6075.2|6078.9|6077.1|6080|6078.2|6076.5|6074.7|199
1686053100000|2023-06-06 12:05:00|6078.8|6077|6078.2|6076.4|6080.2|6078.4|6077.2|6075.4|137
1686053400000|2023-06-06 12:10:00|6078.1|6076.3|6073.7|6071.9|6078.2|6076.4|6072.3|6070.5|162
1686053700000|2023-06-06 12:15:00|6073.6|6071.8|6075.9|6074.1|6076.7|6074.9|6073.1|6071.3|173
1686054000000|2023-06-06 12:20:00|6075.8|6074|6069.6|6067.8|6075.8|6074|6069.2|6067.4|252
1686054300000|2023-06-06 12:25:00|6069.7|6067.9|6064.6|6062.8|6070.6|6068.8|6064.5|6062.7|253
1686054600000|2023-06-06 12:30:00|6064.7|6062.9|6064.7|6062.9|6065.7|6063.9|6062.4|6060.6|222
1686054900000|2023-06-06 12:35:00|6064.6|6062.8|6062.4|6060.6|6065.2|6063.4|6060.9|6059.1|227
1686055200000|2023-06-06 12:40:00|6062.5|6060.7|6061|6059.2|6062.6|6060.8|6058.4|6056.6|220
1686055500000|2023-06-06 12:45:00|6061.1|6059.3|6062.3|6060.5|6062.3|6060.5|6057.1|6055.3|200
1686055800000|2023-06-06 12:50:00|6062.5|6060.7|6065.1|6063.3|6066.2|6064.4|6062.2|6060.4|198
1686056100000|2023-06-06 12:55:00|6065.2|6063.4|6064.2|6062.4|6065.8|6064|6063.6|6061.8|168
1686056400000|2023-06-06 13:00:00|6064.1|6062.3|6064.6|6062.8|6066.1|6064.3|6063.7|6061.9|204
1686056700000|2023-06-06 13:05:00|6064.3|6062.5|6064.1|6062.3|6066.5|6064.7|6063.8|6062|190
1686057000000|2023-06-06 13:10:00|6064.2|6062.4|6066.2|6064.4|6067.2|6065.4|6064|6062.2|163
1686057300000|2023-06-06 13:15:00|6066.1|6064.3|6062.6|6060.8|6067.2|6065.4|6062.5|6060.7|187
1686057600000|2023-06-06 13:20:00|6062.5|6060.7|6064.2|6062.4|6064.2|6062.4|6061.5|6059.7|165
1686057900000|2023-06-06 13:25:00|6064.3|6062.5|6062.6|6060.8|6065.6|6063.8|6062.6|6060.8|180
1686058200000|2023-06-06 13:30:00|6062.5|6060.7|6062.2|6060.4|6064.5|6062.7|6062|6060.2|275
1686058500000|2023-06-06 13:35:00|6062.1|6060.3|6055.2|6053.4|6062.2|6060.4|6054.1|6052.3|268
1686058800000|2023-06-06 13:40:00|6055.1|6053.3|6053.4|6051.6|6056.5|6054.7|6053.2|6051.4|331
1686059100000|2023-06-06 13:45:00|6053.5|6051.7|6054.4|6052.6|6055.7|6053.9|6053.4|6051.6|281
1686059400000|2023-06-06 13:50:00|6054.6|6052.8|6047.6|6045.8|6055.1|6053.3|6047.6|6045.8|262
1686059700000|2023-06-06 13:55:00|6047.3|6045.5|6050.6|6048.8|6051.8|6050|6046.7|6044.9|256
1686060000000|2023-06-06 14:00:00|6050.7|6048.9|6050.8|6049|6052.6|6050.8|6048.9|6047.1|263
1686060300000|2023-06-06 14:05:00|6051.2|6049.4|6058.9|6057.1|6060.3|6058.5|6051.2|6049.4|316
1686060600000|2023-06-06 14:10:00|6059|6057.2|6057.2|6055.4|6061.6|6059.8|6057.1|6055.3|290
1686060900000|2023-06-06 14:15:00|6057.1|6055.3|6059.8|6058|6059.9|6058.1|6055.4|6053.6|187
1686061200000|2023-06-06 14:20:00|6059.9|6058.1|6059.4|6057.6|6060.9|6059.1|6058.5|6056.7|213
1686061500000|2023-06-06 14:25:00|6059.5|6057.7|6057.6|6055.8|6060.5|6058.7|6056.7|6054.9|199
1686061800000|2023-06-06 14:30:00|6057.7|6055.9|6061.5|6059.7|6062.6|6060.8|6057.3|6055.5|211
1686062100000|2023-06-06 14:35:00|6061.6|6059.8|6058.7|6056.9|6062.6|6060.8|6058.2|6056.4|218
1686062400000|2023-06-06 14:40:00|6058.8|6057|6056.7|6054.9|6059.5|6057.7|6056.1|6054.3|236
1686062700000|2023-06-06 14:45:00|6056.6|6054.8|6063.5|6061.7|6063.6|6061.8|6056.6|6054.8|348
1686063000000|2023-06-06 14:50:00|6063.6|6061.8|6064.6|6062.8|6068.2|6066.4|6063.6|6061.8|343
1686063300000|2023-06-06 14:55:00|6064.5|6062.7|6064.7|6062.9|6065.2|6063.4|6061.6|6059.8|354
1686063600000|2023-06-06 15:00:00|6064.6|6062.8|6064.7|6062.9|6065|6063.2|6061.1|6059.3|335
1686063900000|2023-06-06 15:05:00|6064.6|6062.8|6066|6064.2|6066.6|6064.8|6062.7|6060.9|216
1686064200000|2023-06-06 15:10:00|6066.1|6064.3|6064.1|6062.3|6066.7|6064.9|6063.6|6061.8|178
1686064500000|2023-06-06 15:15:00|6064|6062.2|6066.8|6065|6067.4|6065.6|6063.9|6062.1|186
1686064800000|2023-06-06 15:20:00|6067.1|6065.3|6067.4|6065.6|6068.3|6066.5|6065.4|6063.6|238
1686065100000|2023-06-06 15:25:00|6067.3|6065.5|6070.2|6068.4|6070.8|6069|6067.3|6065.5|304
1686065400000|2023-06-06 15:30:00|6070.1|6068.3|6072.2|6070.4|6073.2|6071.4|6070.1|6068.3|190
1686065700000|2023-06-06 15:35:00|6072.3|6070.5|6074.4|6072.6|6075.5|6073.7|6071.7|6069.9|178
1686066000000|2023-06-06 15:40:00|6074.5|6072.7|6074.3|6072.5|6075.6|6073.7|6072.7|6070.9|175
1686066300000|2023-06-06 15:45:00|6074.2|6072.4|6080.2|6078.4|6080.3|6078.5|6074.2|6072.4|206
1686066600000|2023-06-06 15:50:00|6080.3|6078.5|6081.1|6079.3|6083.1|6081.3|6080.3|6078.5|178
1686066900000|2023-06-06 15:55:00|6081|6079.2|6079|6077.2|6081|6079.2|6078.6|6076.8|229
1686067200000|2023-06-06 16:00:00|6078.9|6077.1|6083.6|6081.8|6084.6|6082.8|6078.4|6076.6|223
1686067500000|2023-06-06 16:05:00|6083.7|6081.9|6082.3|6080.5|6085.6|6083.8|6082.2|6080.4|188
1686067800000|2023-06-06 16:10:00|6082.4|6080.6|6077.9|6076.1|6082.8|6081|6077.9|6076.1|180
1686068100000|2023-06-06 16:15:00|6077.8|6076|6073.1|6071.3|6077.8|6076|6073|6071.2|176
1686068400000|2023-06-06 16:20:00|6073.2|6071.4|6073|6071.2|6075.1|6073.3|6072.9|6071.1|117
1686068700000|2023-06-06 16:25:00|6073.1|6071.3|6072.7|6070.9|6073.6|6071.8|6072.1|6070.3|151
1686069000000|2023-06-06 16:30:00|6072.8|6071|6074.3|6072.5|6074.8|6073|6072.7|6070.9|189
1686069300000|2023-06-06 16:35:00|6074.4|6072.6|6073.2|6071.4|6074.6|6072.8|6072.5|6070.7|162
1686069600000|2023-06-06 16:40:00|6073|6071.2|6074.9|6073.1|6075|6073.2|6072.5|6070.7|109
1686069900000|2023-06-06 16:45:00|6074.8|6073|6074.5|6072.7|6075.1|6073.3|6074.1|6072.3|82
1686070200000|2023-06-06 16:50:00|6074.6|6072.8|6073.7|6071.9|6074.6|6072.8|6073|6071.2|175
1686070500000|2023-06-06 16:55:00|6073.6|6071.8|6074.1|6072.3|6074.6|6072.8|6073.6|6071.8|119
1686070800000|2023-06-06 17:00:00|6074|6072.2|6072|6070.2|6074.1|6072.3|6071.6|6069.8|124
1686071100000|2023-06-06 17:05:00|6072.1|6070.3|6073.6|6071.8|6073.7|6071.9|6071.5|6069.7|122
1686071400000|2023-06-06 17:10:00|6073.7|6071.9|6074.2|6072.4|6074.4|6072.6|6072.7|6070.9|121
1686071700000|2023-06-06 17:15:00|6074.1|6072.3|6072.7|6070.9|6074.7|6072.9|6072.6|6070.8|92
1686072000000|2023-06-06 17:20:00|6072.6|6070.8|6071|6069.2|6072.7|6070.9|6070.3|6068.5|141
1686072300000|2023-06-06 17:25:00|6071.1|6069.3|6072.2|6070.4|6072.4|6070.6|6070.8|6069|78
1686072600000|2023-06-06 17:30:00|6072.4|6070.6|6073.8|6072|6074|6072.2|6071.9|6070.1|130
1686072900000|2023-06-06 17:35:00|6074|6072.2|6073|6071.2|6074.1|6072.3|6073|6071.2|102
1686073200000|2023-06-06 17:40:00|6073.1|6071.3|6073.2|6071.4|6073.7|6071.9|6072.9|6071.1|106
1686073500000|2023-06-06 17:45:00|6073.1|6071.3|6072.8|6071|6074.1|6072.3|6072.7|6070.9|85
1686073800000|2023-06-06 17:50:00|6072.7|6070.9|6071.8|6068.8|6073.3|6071.5|6071.3|6068.8|106
1686074100000|2023-06-06 17:55:00|6071.7|6068.7|6070.1|6068.3|6071.8|6068.9|6069.5|6067.6|126
1686074400000|2023-06-06 18:00:00|6070|6068.2|6070|6068.2|6070.1|6068.3|6068.5|6066.7|75
1686074700000|2023-06-06 18:05:00|6069.9|6068.1|6071.6|6069.8|6071.8|6069.9|6069.9|6068.1|90
1686075000000|2023-06-06 18:10:00|6071.7|6069.9|6074.6|6072.8|6075.2|6073.4|6071.7|6069.9|69
1686075300000|2023-06-06 18:15:00|6074.7|6072.9|6074.1|6072.3|6075.4|6073.4|6074.1|6072.1|86
1686075600000|2023-06-06 18:20:00|6074|6072.2|6075|6073.2|6075.2|6073.4|6073.3|6071.5|83
1686075900000|2023-06-06 18:25:00|6075.1|6073.3|6074|6072.2|6075.1|6073.3|6074|6072.2|99
1686076200000|2023-06-06 18:30:00|6074.1|6072.3|6073.2|6071.4|6074.5|6072.4|6073.1|6071.2|85
1686076500000|2023-06-06 18:35:00|6073.1|6071.3|6073.9|6072.1|6074.4|6072.6|6073|6071.2|59
1686076800000|2023-06-06 18:40:00|6074|6072.2|6075.6|6073.8|6075.7|6073.9|6073.7|6071.9|78
1686077100000|2023-06-06 18:45:00|6075.5|6073.7|6076.1|6074.3|6076.3|6074.5|6075.4|6073.6|93
1686077400000|2023-06-06 18:50:00|6076.2|6074.4|6075.9|6074.1|6077.6|6075.8|6075.9|6074.1|111
1686077700000|2023-06-06 18:55:00|6076|6074.2|6077.3|6074.1|6078.5|6076|6076|6074|123
1686078000000|2023-06-06 19:00:00|6076.5|6073.5|6076.5|6074.7|6078.2|6076|6076.3|6073.3|139
1686078300000|2023-06-06 19:05:00|6076.4|6074.6|6078.2|6076.4|6078.2|6076.4|6076.2|6073.9|69
1686078600000|2023-06-06 19:10:00|6078|6076.2|6077.6|6075.8|6078.9|6077.1|6077.5|6075.7|98
1686078900000|2023-06-06 19:15:00|6077.5|6075.7|6077.8|6076|6078.1|6076.3|6077.1|6075.3|118
1686079200000|2023-06-06 19:20:00|6077.9|6076.1|6077.9|6076.1|6078.1|6076.3|6077.2|6075.4|134
1686079500000|2023-06-06 19:25:00|6078|6076.2|6078.7|6076.9|6079|6077.2|6077.6|6075.8|69
1686079800000|2023-06-06 19:30:00|6078.8|6077|6078|6076.2|6080.1|6078.3|6077.8|6076|70
1686080100000|2023-06-06 19:35:00|6077.9|6076.1|6076.7|6074.9|6077.9|6076.1|6076.3|6074.5|90
1686080400000|2023-06-06 19:40:00|6076.8|6075|6078.3|6076.5|6078.9|6077.1|6076.6|6074.8|62
1686080700000|2023-06-06 19:45:00|6078.2|6076.4|6078.4|6076.6|6079.2|6077.4|6078|6076.2|87
1686081000000|2023-06-06 19:50:00|6078.3|6076.5|6078.1|6076.3|6078.8|6077|6077.6|6075.8|78
1686081300000|2023-06-06 19:55:00|6078.2|6076.4|6076.8|6075|6078.4|6076.6|6075.8|6074|108
1686081600000|2023-06-06 20:00:00|6077.1|6075.3|6075.8|6074|6077.2|6075.4|6075.8|6074|69
1686081900000|2023-06-06 20:05:00|6075.7|6073.9|6075.5|6073.7|6076.4|6074|6075.4|6073|71
1686082200000|2023-06-06 20:10:00|6075.4|6073.6|6075.7|6073.9|6075.8|6074|6075.2|6073.4|22
1686082500000|2023-06-06 20:15:00|6075.8|6074|6076.7|6074.9|6076.8|6075|6075.7|6073.9|35
1686082800000|2023-06-06 20:20:00|6076.8|6075|6076.7|6074.9|6078.4|6076.6|6076.7|6074.9|77
1686083100000|2023-06-06 20:25:00|6076.8|6075|6077.9|6076.1|6077.9|6076.1|6076.8|6075|57
1686083400000|2023-06-06 20:30:00|6078|6076.2|6077.7|6075.9|6078|6076.2|6077.4|6075.6|43
1686083700000|2023-06-06 20:35:00|6077.6|6075.8|6076.9|6075.1|6077.6|6075.8|6075.7|6073.3|65
1686084000000|2023-06-06 20:40:00|6076.8|6075|6076.5|6074.7|6077.4|6075.2|6076.5|6074.3|92
1686084300000|2023-06-06 20:45:00|6076.6|6074.8|6079|6076|6079.3|6076.3|6076.6|6074.1|47
1686084600000|2023-06-06 20:50:00|6079.1|6076.1|6078.4|6075.4|6079.2|6076.2|6078.3|6075.3|52
1686084900000|2023-06-06 20:55:00|6079.3|6074.5|6081.2|6075.4|6081.7|6076.7|6079|6074.2|185
1686085200000|2023-06-06 21:00:00|6076.6|6070.8|6084.4|6078.6|6086.8|6081|6076.6|6070.8|18
1686085500000|2023-06-06 21:05:00|6084.3|6078.5|6084.3|6078.5|6084.9|6079.1|6082.7|6076.9|33
1686085800000|2023-06-06 21:10:00|6084.9|6079.1|6082.4|6076.6|6084.9|6079.1|6082.4|6076.6|166
1686086100000|2023-06-06 21:15:00|6082.5|6076.7|6078.8|6073|6083.9|6078.1|6078.7|6072.9|44
1686086400000|2023-06-06 21:20:00|6078.7|6072.9|6078.8|6073|6079.8|6074|6078.5|6072.7|27
1686086700000|2023-06-06 21:25:00|6078.9|6073.1|6079.5|6073.7|6079.5|6073.7|6078.8|6073|16
1686087000000|2023-06-06 21:30:00|6079.6|6073.8|6077.8|6072|6080.6|6074.8|6077.4|6071.6|93
1686087300000|2023-06-06 21:35:00|6078.2|6072.4|6078.7|6072.9|6079|6073.2|6078.2|6072.4|60
1686087600000|2023-06-06 21:40:00|6078.6|6072.8|6079|6073.2|6079.2|6073.4|6078.5|6072.7|78
1686087900000|2023-06-06 21:45:00|6078.8|6073|6078.9|6073.1|6080.3|6074.5|6078.4|6072.6|78
1686088200000|2023-06-06 21:50:00|6078.6|6072.8|6079.5|6073.7|6079.7|6073.9|6078.6|6072.8|59
1686088500000|2023-06-06 21:55:00|6079.7|6073.9|6080.1|6074.3|6080.1|6074.3|6078.4|6072.6|204
1686088800000|2023-06-06 22:00:00|6079.7|6073.9|6081|6076.2|6081.1|6076.2|6079.6|6073.8|96
1686089100000|2023-06-06 22:05:00|6080.1|6077.1|6080.3|6077.3|6080.8|6077.8|6079.9|6076.9|53
1686089400000|2023-06-06 22:10:00|6080.2|6077.2|6080.4|6077.4|6080.5|6077.5|6079.9|6076.9|60
1686089700000|2023-06-06 22:15:00|6080.3|6077.3|6080.3|6077.3|6080.5|6077.5|6079.8|6076.8|33
1686090000000|2023-06-06 22:20:00|6080.2|6077.2|6081.7|6078.7|6081.7|6078.7|6080.2|6077.2|30
1686090300000|2023-06-06 22:25:00|6081.6|6078.6|6081.1|6078.1|6081.7|6078.7|6081.1|6078.1|29
1686090600000|2023-06-06 22:30:00|6081|6078|6080.1|6077.1|6081.3|6078.7|6080.1|6077.1|58
1686090900000|2023-06-06 22:35:00|6080.2|6077.2|6079.7|6076.7|6080.3|6077.4|6079.1|6076.6|44
1686091200000|2023-06-06 22:40:00|6079.8|6076.8|6079.8|6076.8|6079.8|6076.8|6079.7|6076.7|11
1686091500000|2023-06-06 22:45:00|6079.7|6076.7|6080.3|6077.3|6080.5|6077.5|6079.6|6076.6|42
1686091800000|2023-06-06 22:50:00|6080.2|6077.2|6080.7|6077.7|6080.9|6078.4|6080|6077.2|32
1686092100000|2023-06-06 22:55:00|6080.8|6077.8|6080.4|6077.4|6080.8|6078.4|6079.9|6077.3|34
1686092400000|2023-06-06 23:00:00|6080.3|6077.3|6080.8|6077.8|6081.2|6078.8|6080.2|6077.2|66
1686092700000|2023-06-06 23:05:00|6080.7|6077.7|6080.9|6077.9|6081|6078|6080.7|6077.7|39
1686093000000|2023-06-06 23:10:00|6080.8|6077.8|6080.9|6077.9|6082.4|6080|6080.8|6077.8|66
1686093300000|2023-06-06 23:15:00|6081|6078|6080.2|6077.2|6081.3|6079.2|6080.1|6077.2|78
1686093600000|2023-06-06 23:20:00|6079.7|6076.7|6079.3|6076.3|6081|6078.4|6078.7|6076.1|79
1686093900000|2023-06-06 23:25:00|6079.2|6076.2|6079.5|6076.5|6080.2|6077.2|6078|6075.7|59
1686094200000|2023-06-06 23:30:00|6079.6|6076.6|6079.8|6076.8|6081.2|6078.2|6078.7|6076.4|84
1686094500000|2023-06-06 23:35:00|6079.7|6076.7|6079.9|6076.9|6080.1|6077.9|6079.2|6076.6|49
1686094800000|2023-06-06 23:40:00|6079.8|6076.8|6076.8|6075|6080.2|6077.6|6076.8|6074.7|73
1686095100000|2023-06-06 23:45:00|6076.7|6074.9|6078.3|6075.3|6078.8|6075.8|6075.3|6073.5|175
1686095400000|2023-06-06 23:50:00|6078.2|6075.2|6079.6|6077.8|6080.4|6077.8|6078|6075|171
1686095700000|2023-06-06 23:55:00|6079.5|6077.7|6079.9|6078.1|6080.8|6078.1|6078.6|6075.6|101
1686096000000|2023-06-07 00:00:00|6079.8|6078|6080.7|6078.9|6082.8|6081|6079.3|6077.5|157
1686096300000|2023-06-07 00:05:00|6080.8|6079|6082.8|6081|6083.5|6081.7|6080.6|6078.8|102
1686096600000|2023-06-07 00:10:00|6082.9|6081.1|6085.8|6084|6086.1|6084.3|6082.8|6080.7|134
1686096900000|2023-06-07 00:15:00|6085.9|6084.1|6086.5|6084.7|6086.9|6085.1|6084.7|6082.9|103
1686097200000|2023-06-07 00:20:00|6086.8|6085|6086.7|6084.9|6087.4|6085.2|6085.8|6083.4|131
1686097500000|2023-06-07 00:25:00|6086.6|6084.8|6085.6|6083.8|6087.4|6085|6085.3|6083.5|149
1686097800000|2023-06-07 00:30:00|6085.7|6083.9|6084.5|6082.7|6085.7|6083.9|6083.9|6082.1|86
1686098100000|2023-06-07 00:35:00|6084.6|6082.8|6087.5|6085.7|6087.6|6085.8|6084.5|6082.7|101
1686098400000|2023-06-07 00:40:00|6087.6|6085.8|6090.2|6088.4|6090.4|6088.6|6087.5|6085.7|68
1686098700000|2023-06-07 00:45:00|6090.3|6088.5|6089.4|6087.6|6090.4|6088.6|6088.7|6086.3|85
1686099000000|2023-06-07 00:50:00|6089.3|6087.5|6086.1|6084.3|6089.6|6087.6|6086.1|6084.1|131
1686099300000|2023-06-07 00:55:00|6085.7|6083.9|6085.4|6083.6|6086.6|6084.8|6084.4|6082.5|152
1686099600000|2023-06-07 01:00:00|6085.5|6083.7|6085.1|6083.3|6086.6|6084.8|6084.1|6082.3|176
1686099900000|2023-06-07 01:05:00|6085|6083.2|6085.4|6083.6|6085.9|6084.1|6084.7|6082.9|157
1686100200000|2023-06-07 01:10:00|6085.3|6083.5|6085.7|6082.7|6086|6084.2|6084.3|6082.2|159
1686100500000|2023-06-07 01:15:00|6085.6|6082.6|6084.4|6082.6|6085.6|6083.5|6082.5|6080.7|148
1686100800000|2023-06-07 01:20:00|6084.3|6082.5|6082.8|6081|6084.7|6082.5|6082.7|6079.8|182
1686101100000|2023-06-07 01:25:00|6082.7|6080.9|6085.9|6081.9|6086.6|6083.6|6082.6|6080.8|143
1686101400000|2023-06-07 01:30:00|6085.2|6081.2|6086.9|6083.9|6091|6088|6083.2|6080.2|428
1686101700000|2023-06-07 01:35:00|6086.8|6083.8|6083.2|6081.4|6087.2|6085|6082|6079.7|334
1686102000000|2023-06-07 01:40:00|6083.1|6081.3|6081.7|6079.9|6083.7|6081.8|6079.8|6078|283
1686102300000|2023-06-07 01:45:00|6081.6|6079.8|6081|6079.2|6084.5|6082.1|6080.6|6078.7|248
1686102600000|2023-06-07 01:50:00|6081.2|6079.4|6081.7|6079.9|6083.9|6081.1|6080.6|6078.7|236
1686102900000|2023-06-07 01:55:00|6081.8|6080|6083|6081.2|6084.1|6081.9|6081.5|6079.7|171
1686103200000|2023-06-07 02:00:00|6082.8|6081|6076.6|6074.8|6083.5|6081.7|6076.5|6074.7|151
1686103500000|2023-06-07 02:05:00|6076.5|6074.7|6076.7|6074.9|6078.2|6076.4|6075.9|6074.1|156
1686103800000|2023-06-07 02:10:00|6076.8|6075|6074.7|6072.9|6077.4|6075.6|6074|6071.6|200
1686104100000|2023-06-07 02:15:00|6075|6073.2|6074.9|6073.1|6075.6|6073.8|6073.6|6071.6|112
1686104400000|2023-06-07 02:20:00|6075|6073.2|6077.8|6074.8|6077.9|6075.4|6074.9|6073.1|153
1686104700000|2023-06-07 02:25:00|6077.7|6074.7|6079.4|6077.6|6079.8|6077.6|6077.4|6074.7|115
1686105000000|2023-06-07 02:30:00|6079.3|6077.5|6079|6077.2|6080.8|6078.4|6078.4|6076.3|161
1686105300000|2023-06-07 02:35:00|6078.9|6077.1|6078.1|6076.3|6079.5|6077.2|6078.1|6075.2|123
1686105600000|2023-06-07 02:40:00|6078.2|6076.4|6081.5|6078.5|6082|6079.3|6078.1|6075.8|122
1686105900000|2023-06-07 02:45:00|6081.3|6078.3|6078.7|6075.7|6081.5|6078.5|6078.3|6075.6|110
1686106200000|2023-06-07 02:50:00|6078.6|6075.6|6080.5|6077.5|6080.8|6078.3|6078.6|6075.6|129
1686106500000|2023-06-07 02:55:00|6080.6|6077.6|6081.5|6078.5|6081.6|6078.8|6079.9|6077|173
1686106800000|2023-06-07 03:00:00|6081.2|6078.2|6077.3|6075.5|6081.6|6078.6|6076.8|6074.4|240
1686107100000|2023-06-07 03:05:00|6077.2|6075.4|6075.9|6074.1|6078|6075.9|6075.7|6073.9|129
1686107400000|2023-06-07 03:10:00|6075.8|6074|6073.9|6072.1|6076.1|6074.3|6072.9|6071.1|126
1686107700000|2023-06-07 03:15:00|6073.8|6072|6074.8|6073|6075.6|6073.6|6073.4|6071.6|171
1686108000000|2023-06-07 03:20:00|6074.7|6072.9|6074.4|6072.6|6075.5|6073.4|6074.3|6072.5|106
1686108300000|2023-06-07 03:25:00|6074.5|6072.7|6074.2|6072.4|6075.1|6073.3|6073.5|6071.7|82
1686108600000|2023-06-07 03:30:00|6074.1|6072.3|6077|6075.2|6077.1|6075.3|6073.4|6071.6|141
1686108900000|2023-06-07 03:35:00|6077.1|6075.3|6077.4|6075.6|6077.6|6075.8|6076.1|6074.3|115
1686109200000|2023-06-07 03:40:00|6077.5|6075.7|6078.6|6076.8|6078.6|6076.8|6077.3|6075.5|85
1686109500000|2023-06-07 03:45:00|6078.4|6076.6|6079.4|6077.6|6080|6078.2|6078.4|6076.6|109
1686109800000|2023-06-07 03:50:00|6079.3|6077.5|6079|6077.2|6079.6|6077.8|6077.9|6076.1|105
1686110100000|2023-06-07 03:55:00|6078.9|6077.1|6078.9|6077.1|6079.5|6077.7|6078.7|6076.9|122
1686110400000|2023-06-07 04:00:00|6078.8|6077|6079.4|6077.6|6080.2|6078.4|6078.5|6076.7|161
1686110700000|2023-06-07 04:05:00|6079.5|6077.7|6079.7|6077.9|6081|6079.2|6079.3|6077.5|114
1686111000000|2023-06-07 04:10:00|6079.8|6078|6080.5|6078.7|6080.9|6079.1|6079.6|6077.8|88
1686111300000|2023-06-07 04:15:00|6080.6|6078.8|6079.8|6078|6080.9|6079.1|6079.2|6077.4|106
1686111600000|2023-06-07 04:20:00|6079.7|6077.9|6082.4|6080.6|6082.5|6080.7|6079.7|6077.9|80
1686111900000|2023-06-07 04:25:00|6082.5|6080.7|6081.3|6079.5|6082.6|6080.8|6081.2|6079.4|63
1686112200000|2023-06-07 04:30:00|6080.9|6079.1|6078.6|6076.8|6081.3|6079.5|6078.4|6076.6|126
1686112500000|2023-06-07 04:35:00|6078.7|6076.9|6079.9|6078.1|6079.9|6078.1|6077.6|6075.8|82
1686112800000|2023-06-07 04:40:00|6080|6078.2|6079.7|6077.9|6080|6078.2|6079|6077.2|82
1686113100000|2023-06-07 04:45:00|6079.8|6078|6079.3|6077.5|6080.3|6078.5|6079.3|6077.5|51
1686113400000|2023-06-07 04:50:00|6079.2|6077.4|6079.4|6077.6|6080|6078.2|6078.8|6077|120
1686113700000|2023-06-07 04:55:00|6079.5|6077.7|6078.9|6077.1|6079.7|6077.9|6078.7|6076.9|87
1686114000000|2023-06-07 05:00:00|6079|6077.2|6076.1|6074.3|6079|6077.2|6075.6|6073.8|175
1686114300000|2023-06-07 05:05:00|6076.2|6074.4|6075.2|6073.4|6076.9|6075.1|6074.9|6072.7|106
1686114600000|2023-06-07 05:10:00|6075.1|6073.3|6075.6|6073.8|6075.9|6074.1|6074.2|6072.4|128
1686114900000|2023-06-07 05:15:00|6075.5|6073.7|6073.7|6071.9|6075.5|6073.7|6073.7|6071.9|97
1686115200000|2023-06-07 05:20:00|6073.6|6071.8|6072.7|6070.9|6074.1|6072.3|6072|6070.2|109
1686115500000|2023-06-07 05:25:00|6072.6|6070.8|6072|6070.2|6072.7|6070.9|6071.1|6069.3|102
1686115800000|2023-06-07 05:30:00|6072.4|6070.6|6074.4|6072.6|6074.4|6072.6|6071.6|6069.8|120
1686116100000|2023-06-07 05:35:00|6074.5|6072.7|6075.1|6073.3|6075.7|6073.9|6074.5|6072.7|118
1686116400000|2023-06-07 05:40:00|6075|6073.2|6076.9|6075.1|6077.3|6075.5|6074.7|6072.9|138
1686116700000|2023-06-07 05:45:00|6076.8|6075|6073.8|6072|6076.9|6075.1|6073.3|6071.5|151
1686117000000|2023-06-07 05:50:00|6073.7|6071.9|6073.2|6071.4|6074.5|6072.7|6072.8|6071|134
1686117300000|2023-06-07 05:55:00|6073.3|6071.5|6073.9|6070.9|6075.2|6073.4|6072.9|6070.3|149
1686117600000|2023-06-07 06:00:00|6074.1|6071.1|6073.7|6071.9|6075.9|6074.1|6073.3|6070.6|242
1686117900000|2023-06-07 06:05:00|6073.6|6071.8|6076.8|6075|6077.3|6075.5|6072.7|6070.9|192
1686118200000|2023-06-07 06:10:00|6076.9|6075.1|6074.8|6073|6077.1|6075.3|6073.1|6071.3|161
1686118500000|2023-06-07 06:15:00|6074.9|6073.1|6069.4|6067.6|6074.9|6073.1|6069.4|6067.6|158
1686118800000|2023-06-07 06:20:00|6069.3|6067.5|6068.4|6066.6|6069.3|6067.5|6066.8|6065|183
1686119100000|2023-06-07 06:25:00|6068.5|6066.7|6069.4|6067.6|6070|6068.2|6068.3|6066.5|223
1686119400000|2023-06-07 06:30:00|6069.5|6067.7|6065.9|6064.1|6070.1|6068.3|6064|6062.2|230
1686119700000|2023-06-07 06:35:00|6066|6064.2|6065.8|6064|6066.5|6064.7|6063.1|6061.3|261
1686120000000|2023-06-07 06:40:00|6065.9|6064.1|6065.9|6064.1|6066.5|6064.3|6062.9|6061.1|218
1686120300000|2023-06-07 06:45:00|6066.5|6063.5|6062.6|6060.8|6068|6066.2|6062.3|6060.5|221
1686120600000|2023-06-07 06:50:00|6062.5|6060.7|6065.5|6063.7|6066.8|6065|6062.2|6060.4|203
1686120900000|2023-06-07 06:55:00|6065.4|6063.6|6066.8|6065|6067.2|6065.4|6065.4|6063.6|270
1686121200000|2023-06-07 07:00:00|6066.7|6064.9|6067.9|6066.1|6069|6067.2|6064.5|6062.7|235
1686121500000|2023-06-07 07:05:00|6068|6066.2|6064|6062.2|6069.5|6067.7|6064|6062.2|193
1686121800000|2023-06-07 07:10:00|6064.1|6062.3|6060|6058.2|6064.2|6062.4|6059.4|6057.6|240
1686122100000|2023-06-07 07:15:00|6060.2|6058.4|6064.1|6062.3|6064.3|6062.5|6060.2|6058.4|225
1686122400000|2023-06-07 07:20:00|6064.8|6063|6064|6062.2|6065.4|6063.6|6063.3|6061.5|244
1686122700000|2023-06-07 07:25:00|6063.6|6061.8|6064|6062.2|6064.8|6063|6061.4|6059.6|246
1686123000000|2023-06-07 07:30:00|6063.9|6062.1|6064.5|6062.7|6065.6|6063.8|6063.2|6061.4|197
1686123300000|2023-06-07 07:35:00|6064.6|6062.8|6062.9|6061.1|6065.4|6063.6|6062.9|6061.1|102
1686123600000|2023-06-07 07:40:00|6063|6061.2|6062.5|6060.7|6063.6|6061.8|6061.5|6059.7|113
1686123900000|2023-06-07 07:45:00|6062.6|6060.8|6064.9|6063.1|6065.5|6063.7|6062.6|6060.8|163
1686124200000|2023-06-07 07:50:00|6065.1|6063.3|6066.5|6064.7|6069.6|6067.8|6065.1|6063.3|184
1686124500000|2023-06-07 07:55:00|6066.3|6064.5|6066.4|6064.6|6066.6|6064.8|6063.2|6061.4|176
1686124800000|2023-06-07 08:00:00|6066.3|6064.5|6066|6064.2|6067.4|6065.6|6064.9|6063.1|173
1686125100000|2023-06-07 08:05:00|6066.1|6064.3|6071.9|6070.1|6072|6070.2|6066.1|6064.3|183
1686125400000|2023-06-07 08:10:00|6071.8|6070|6071.5|6069.7|6072.4|6070.6|6069.4|6067.6|153
1686125700000|2023-06-07 08:15:00|6071.6|6069.8|6070.8|6069|6072.8|6071|6070|6068.2|198
1686126000000|2023-06-07 08:20:00|6070.7|6068.9|6068.5|6066.7|6071.1|6069.3|6068.4|6066.6|173
1686126300000|2023-06-07 08:25:00|6068.4|6066.6|6068.6|6066.8|6069.1|6067.3|6066.4|6064.6|161
1686126600000|2023-06-07 08:30:00|6068.7|6066.9|6072.8|6071|6072.9|6071.1|6068.7|6066.9|176
1686126900000|2023-06-07 08:35:00|6072.7|6070.9|6072.4|6070.6|6074|6071.9|6071.9|6070.1|144
1686127200000|2023-06-07 08:40:00|6072.5|6070.7|6075.6|6073.8|6076.1|6074.3|6072.4|6070.6|216
1686127500000|2023-06-07 08:45:00|6075.5|6073.7|6076.4|6074.6|6076.4|6074.6|6072.3|6070.5|175
1686127800000|2023-06-07 08:50:00|6076.3|6074.5|6076.3|6074.5|6078|6076.2|6076.1|6074.3|160
1686128100000|2023-06-07 08:55:00|6076.4|6074.6|6080.1|6078.3|6080.1|6078.3|6076.3|6074.5|169
1686128400000|2023-06-07 09:00:00|6080|6078.2|6078.5|6076.7|6081.2|6079.4|6076.3|6074.5|185
1686128700000|2023-06-07 09:05:00|6078.4|6076.6|6076.6|6074.8|6079.5|6077.7|6076.6|6074.8|160
1686129000000|2023-06-07 09:10:00|6076.7|6074.9|6077.4|6075.6|6077.6|6075.8|6074.8|6073|148
1686129300000|2023-06-07 09:15:00|6077.6|6075.8|6076.8|6075|6078.3|6076.5|6075.8|6074|130
1686129600000|2023-06-07 09:20:00|6076.9|6075.1|6078.9|6077.1|6079|6077.2|6076.7|6074.9|111
1686129900000|2023-06-07 09:25:00|6078.8|6077|6077.4|6075.6|6078.8|6077|6076.2|6074.4|127
1686130200000|2023-06-07 09:30:00|6077.5|6075.7|6075.8|6074|6078.8|6077|6075.8|6074|189
1686130500000|2023-06-07 09:35:00|6075.9|6074.1|6075.6|6073.8|6076.7|6074.9|6075.3|6073.5|143
1686130800000|2023-06-07 09:40:00|6075.5|6073.7|6076.1|6074.3|6076.4|6074.6|6074.2|6072.4|153
1686131100000|2023-06-07 09:45:00|6076.2|6074.4|6078.4|6076.6|6078.4|6076.6|6076.1|6074.3|104
1686131400000|2023-06-07 09:50:00|6078.8|6077|6079.3|6077.5|6080.2|6078.4|6078.3|6076.5|139
1686131700000|2023-06-07 09:55:00|6079.2|6077.4|6080.4|6078.6|6080.6|6078.8|6078.5|6076.7|140
1686132000000|2023-06-07 10:00:00|6080.5|6078.7|6082.3|6080.5|6083.2|6081.4|6080.4|6078.6|167
1686132300000|2023-06-07 10:05:00|6082.2|6080.4|6079.8|6078|6084|6082.2|6079.8|6078|136
1686132600000|2023-06-07 10:10:00|6079.9|6078.1|6078.6|6076.8|6080.6|6078.8|6078.4|6076.6|138
1686132900000|2023-06-07 10:15:00|6078.7|6076.9|6078.9|6077.1|6079.2|6077.4|6078.2|6076.4|133
1686133200000|2023-06-07 10:20:00|6078.8|6077|6077.6|6075.8|6079.2|6077.4|6077.4|6075.6|119
1686133500000|2023-06-07 10:25:00|6077.7|6075.9|6081.6|6079.8|6082.2|6080.4|6077.6|6075.8|145
1686133800000|2023-06-07 10:30:00|6081.5|6079.7|6077.4|6075.6|6081.9|6080.1|6077|6075.2|119
1686134100000|2023-06-07 10:35:00|6077.5|6075.7|6080.3|6078.5|6080.7|6078.9|6077.4|6075.6|79
1686134400000|2023-06-07 10:40:00|6080.4|6078.6|6080.9|6079.1|6083.8|6082|6079.8|6078|166
1686134700000|2023-06-07 10:45:00|6081|6079.2|6082.5|6080.7|6083.3|6081.5|6081|6079.2|151
1686135000000|2023-06-07 10:50:00|6082.4|6080.6|6080.4|6078.6|6083.8|6082|6079.3|6077.5|166
1686135300000|2023-06-07 10:55:00|6080.5|6078.7|6081.4|6079.6|6081.5|6079.7|6079.4|6077.6|136
1686135600000|2023-06-07 11:00:00|6081.5|6079.7|6084|6082.2|6085.2|6083.4|6081.5|6079.7|138
1686135900000|2023-06-07 11:05:00|6084.1|6082.3|6085.9|6084.1|6086|6084.2|6083.7|6081.9|112
1686136200000|2023-06-07 11:10:00|6085.8|6084|6081.7|6079.9|6085.9|6084.1|6081|6079.2|154
1686136500000|2023-06-07 11:15:00|6081.8|6080|6079.3|6077.5|6083.6|6081.8|6078.9|6077.1|165
1686136800000|2023-06-07 11:20:00|6079.4|6077.6|6078.5|6076.7|6080|6078.2|6077.7|6075.9|219
1686137100000|2023-06-07 11:25:00|6078.6|6076.8|6079.2|6077.4|6079.9|6078.1|6078.3|6076.5|129
1686137400000|2023-06-07 11:30:00|6079.4|6077.6|6080.4|6078.6|6080.5|6078.7|6079.4|6077.6|135
1686137700000|2023-06-07 11:35:00|6080.5|6078.7|6082.4|6080.6|6082.6|6080.8|6080.3|6078.5|137
1686138000000|2023-06-07 11:40:00|6082.5|6080.7|6080.2|6078.4|6082.5|6080.7|6079.6|6077.8|145
1686138300000|2023-06-07 11:45:00|6080.1|6078.3|6078.1|6076.3|6080.1|6078.3|6077.3|6075.5|168
1686138600000|2023-06-07 11:50:00|6078.2|6076.4|6078|6076.2|6078.3|6076.5|6077.1|6075.3|164
1686138900000|2023-06-07 11:55:00|6077.9|6076.1|6077.6|6075.8|6078.2|6076.4|6076.3|6074.5|201
1686139200000|2023-06-07 12:00:00|6077.5|6075.7|6076.8|6075|6077.9|6076.1|6076.3|6074.5|173
1686139500000|2023-06-07 12:05:00|6076.9|6075.1|6076.5|6074.7|6077|6075.2|6074.7|6072.9|178
1686139800000|2023-06-07 12:10:00|6076.4|6074.6|6076|6074.2|6077|6075.2|6075|6073.2|165
1686140100000|2023-06-07 12:15:00|6075.9|6074.1|6076.1|6074.3|6076.6|6074.8|6074.4|6072.6|151
1686140400000|2023-06-07 12:20:00|6075.9|6074.1|6074.2|6072.4|6076.5|6074.7|6073.9|6072.1|213
1686140700000|2023-06-07 12:25:00|6074.3|6072.5|6070.2|6067.2|6074.4|6072.6|6069|6066.6|166
1686141000000|2023-06-07 12:30:00|6070.3|6067.3|6074.5|6072.7|6074.5|6072.7|6069.9|6067.3|169
1686141300000|2023-06-07 12:35:00|6074.6|6072.8|6073.3|6071.5|6075.1|6073.3|6073.2|6071.4|127
1686141600000|2023-06-07 12:40:00|6073.4|6071.6|6071.7|6069.9|6073.4|6071.6|6070|6068.2|205
1686141900000|2023-06-07 12:45:00|6071.9|6070.1|6072.7|6070.9|6073.8|6072|6071.4|6069.6|141
1686142200000|2023-06-07 12:50:00|6072.6|6070.8|6069.2|6067.4|6072.6|6070.8|6068.1|6066.3|209
1686142500000|2023-06-07 12:55:00|6069.1|6067.3|6067.5|6065.7|6069.6|6067.6|6066.3|6064|176
1686142800000|2023-06-07 13:00:00|6067.6|6065.8|6063.9|6062.1|6068.2|6066.4|6063.5|6061.7|207
1686143100000|2023-06-07 13:05:00|6064|6062.2|6063.3|6061.5|6064.9|6063.1|6062.1|6060.3|188
1686143400000|2023-06-07 13:10:00|6063.4|6061.6|6069|6067.2|6069|6067.2|6063.3|6061.5|220
1686143700000|2023-06-07 13:15:00|6068.9|6067.1|6070.8|6069|6070.8|6069|6068.4|6066.6|179
1686144000000|2023-06-07 13:20:00|6070.9|6069.1|6069.1|6067.3|6071.3|6069.5|6068.3|6066.5|184
1686144300000|2023-06-07 13:25:00|6069.2|6067.4|6068.2|6066.4|6070.7|6068.9|6068.2|6066.4|191
1686144600000|2023-06-07 13:30:00|6068.3|6066.5|6073.2|6071.4|6073.2|6071.4|6068.1|6066.3|258
1686144900000|2023-06-07 13:35:00|6073.1|6071.3|6074.1|6072.3|6078.7|6076.9|6073|6071.2|317
1686145200000|2023-06-07 13:40:00|6073.9|6072.1|6077.6|6075.8|6077.6|6075.8|6073.8|6072|298
1686145500000|2023-06-07 13:45:00|6077.7|6075.9|6079.4|6077.6|6080.4|6078.6|6075.1|6073.3|289
1686145800000|2023-06-07 13:50:00|6079.5|6077.7|6084.6|6081.6|6085|6082.8|6079.2|6077.4|304
1686146100000|2023-06-07 13:55:00|6084.1|6082.3|6093.2|6091.4|6095.6|6093.8|6084|6081.7|371
1686146400000|2023-06-07 14:00:00|6093.5|6091.7|6089|6087.2|6097.9|6096.1|6088.3|6086.5|659
1686146700000|2023-06-07 14:05:00|6088.9|6087.1|6082.2|6080.4|6092.2|6090.4|6081.1|6079.3|540
1686147000000|2023-06-07 14:10:00|6082|6080.2|6079.6|6077.8|6083.4|6081.6|6078.4|6076.6|488
1686147300000|2023-06-07 14:15:00|6079.8|6078|6080.5|6078.7|6082.2|6080.4|6077.4|6075.6|380
1686147600000|2023-06-07 14:20:00|6080.4|6078.6|6074.5|6072.7|6082.8|6081|6073.9|6072.1|390
1686147900000|2023-06-07 14:25:00|6074.3|6072.5|6071.4|6069.6|6074.8|6073|6070.3|6068.5|362
1686148200000|2023-06-07 14:30:00|6071.3|6069.5|6064|6062.2|6074.5|6072.7|6063.3|6061.5|397
1686148500000|2023-06-07 14:35:00|6063.9|6062.1|6058.8|6057|6064.7|6062.9|6056.9|6055.1|391
1686148800000|2023-06-07 14:40:00|6058.7|6056.9|6058.1|6056.3|6060|6058.2|6055.7|6053.9|374
1686149100000|2023-06-07 14:45:00|6058.5|6056.7|6056.5|6054.7|6061.8|6060|6055.8|6054|415
1686149400000|2023-06-07 14:50:00|6056.4|6054.6|6057|6055.2|6058.6|6056.7|6055.7|6053.9|363
1686149700000|2023-06-07 14:55:00|6057.2|6055.4|6057.1|6055.3|6059|6057.2|6055.3|6053.5|401
1686150000000|2023-06-07 15:00:00|6057|6055.2|6056.2|6054.4|6058.3|6056.5|6053.9|6052.1|382
1686150300000|2023-06-07 15:05:00|6056.3|6054.5|6053.1|6051.3|6056.3|6054.5|6049.9|6048.1|210
1686150600000|2023-06-07 15:10:00|6053.3|6051.5|6054.7|6052.9|6055.2|6053.4|6051.5|6049.7|237
1686150900000|2023-06-07 15:15:00|6054.6|6052.8|6054.1|6052.3|6057.2|6055.4|6053.5|6051.7|248
1686151200000|2023-06-07 15:20:00|6054.2|6052.4|6053.2|6051.4|6055.7|6053.9|6051.6|6049.8|234
1686151500000|2023-06-07 15:25:00|6053.1|6051.3|6054|6052.2|6055.6|6053.8|6052.5|6050.7|202
1686151800000|2023-06-07 15:30:00|6054.1|6052.3|6057.1|6055.3|6057.2|6055.4|6053.6|6051.8|186
1686152100000|2023-06-07 15:35:00|6057|6055.2|6052.5|6050.7|6057.9|6056.1|6052.3|6050.5|185
1686152400000|2023-06-07 15:40:00|6052.4|6050.6|6052.1|6050.3|6054.7|6052.9|6051.8|6050|180
1686152700000|2023-06-07 15:45:00|6052.2|6050.4|6050.1|6048.3|6052.3|6050.5|6047.8|6046|258
1686153000000|2023-06-07 15:50:00|6050|6048.2|6048.1|6046.3|6050|6048.2|6046.2|6044.4|243
1686153300000|2023-06-07 15:55:00|6048.2|6046.4|6048.9|6047.1|6050.1|6048.3|6047.6|6045.8|171
1686153600000|2023-06-07 16:00:00|6049|6047.2|6048.9|6047.1|6051|6049.2|6047.4|6045.6|227
1686153900000|2023-06-07 16:05:00|6049|6047.2|6049.5|6047.7|6050.6|6048.8|6047.5|6045.7|196
1686154200000|2023-06-07 16:10:00|6049.4|6047.6|6047.2|6045.4|6050|6048.2|6047|6045.2|172
1686154500000|2023-06-07 16:15:00|6047.1|6045.3|6047.2|6045.4|6049.7|6047.9|6046.8|6045|170
1686154800000|2023-06-07 16:20:00|6047.1|6045.3|6048.6|6046.8|6048.6|6046.8|6044.6|6042.8|120
1686155100000|2023-06-07 16:25:00|6048.5|6046.7|6047|6045.2|6049.1|6047.3|6046.9|6045.1|155
1686155400000|2023-06-07 16:30:00|6047.1|6045.3|6046.5|6044.7|6048.6|6046.8|6046.5|6044.7|144
1686155700000|2023-06-07 16:35:00|6046.6|6044.8|6042.6|6040.8|6046.6|6044.8|6042.4|6040.6|144
1686156000000|2023-06-07 16:40:00|6043|6041.2|6043.1|6041.3|6043.6|6041.8|6041.6|6039.8|94
1686156300000|2023-06-07 16:45:00|6043.2|6041.4|6042.8|6041|6045.6|6043.8|6040.9|6039.1|155
1686156600000|2023-06-07 16:50:00|6042.9|6041.1|6040.3|6038.5|6044|6042.2|6040.3|6038.5|187
1686156900000|2023-06-07 16:55:00|6040.4|6038.6|6040.2|6038.4|6040.9|6039.1|6037.7|6035.9|203
1686157200000|2023-06-07 17:00:00|6040.1|6038.3|6038|6036.2|6040.2|6038.4|6038|6036.2|175
1686157500000|2023-06-07 17:05:00|6037.6|6035.8|6039.3|6037.5|6039.3|6037.5|6036.5|6034.7|143
1686157800000|2023-06-07 17:10:00|6039.4|6037.6|6038.2|6036.4|6041.1|6039.3|6037.5|6035.7|160
1686158100000|2023-06-07 17:15:00|6038.1|6036.3|6036.1|6034.3|6038.4|6036.6|6035.8|6034|141
1686158400000|2023-06-07 17:20:00|6036|6034.2|6036.1|6034.3|6036.5|6034.7|6035.8|6034|166
1686158700000|2023-06-07 17:25:00|6036|6034.2|6036.1|6034.3|6037.2|6035.4|6034.5|6032.7|136
1686159000000|2023-06-07 17:30:00|6036|6034.2|6034.5|6032.7|6036.6|6034.8|6032|6030.2|148
1686159300000|2023-06-07 17:35:00|6034.7|6032.9|6035.7|6033.9|6036.6|6034.8|6034.4|6032.6|110
1686159600000|2023-06-07 17:40:00|6035.9|6034.1|6038.1|6036.3|6038.5|6036.7|6035.7|6033.9|120
1686159900000|2023-06-07 17:45:00|6038.2|6036.4|6037.1|6035.3|6039.6|6037.8|6036.3|6034.5|147
1686160200000|2023-06-07 17:50:00|6037|6035.2|6039.1|6037.3|6041.1|6039.3|6036.5|6034.7|183
1686160500000|2023-06-07 17:55:00|6039|6037.2|6039.2|6037.4|6040.5|6038.7|6038.5|6036.3|143
1686160800000|2023-06-07 18:00:00|6039.1|6037.3|6039.6|6037.8|6041.7|6039.9|6038.9|6037.1|138
1686161100000|2023-06-07 18:05:00|6039.7|6037.9|6041|6039.2|6041.6|6039.8|6039.7|6037.9|120
1686161400000|2023-06-07 18:10:00|6040.9|6039.1|6041.6|6039.8|6041.8|6040|6039.7|6037.9|134
1686161700000|2023-06-07 18:15:00|6041.7|6039.9|6040.7|6038.9|6042|6040.2|6040.3|6038.5|122
1686162000000|2023-06-07 18:20:00|6040.8|6039|6039.8|6038|6041.5|6039.7|6039.3|6037.5|135
1686162300000|2023-06-07 18:25:00|6039.7|6037.9|6039.8|6038|6040.6|6038.5|6038.5|6036.7|112
1686162600000|2023-06-07 18:30:00|6039.7|6037.9|6040|6038.2|6040.6|6038.4|6039.1|6037.3|106
1686162900000|2023-06-07 18:35:00|6040.1|6038.3|6040.1|6038.3|6040.4|6038.6|6039|6037.2|66
1686163200000|2023-06-07 18:40:00|6040|6038.2|6039.6|6037.8|6040.5|6038.3|6038.8|6037|95
1686163500000|2023-06-07 18:45:00|6039.5|6037.7|6041.7|6039.9|6042.5|6040.3|6039.5|6037.7|111
1686163800000|2023-06-07 18:50:00|6041.8|6040|6042.4|6040.6|6042.7|6040.9|6040.8|6039|120
1686164100000|2023-06-07 18:55:00|6042.5|6040.7|6042.9|6039.9|6043.5|6041.2|6041.7|6039.6|172
1686164400000|2023-06-07 19:00:00|6042.8|6039.8|6043.7|6040.7|6045.6|6042.7|6042.5|6039.5|158
1686164700000|2023-06-07 19:05:00|6043.6|6040.6|6042.9|6039.9|6043.8|6041.3|6042.5|6039.7|84
1686165000000|2023-06-07 19:10:00|6042.2|6040.4|6041.2|6039.4|6042.4|6040.6|6040.7|6038.9|101
1686165300000|2023-06-07 19:15:00|6041.3|6039.5|6041.3|6039.5|6041.6|6039.8|6040.3|6038.5|107
1686165600000|2023-06-07 19:20:00|6040.9|6039.1|6041|6039.2|6042.2|6040.4|6040.3|6038.5|113
1686165900000|2023-06-07 19:25:00|6040.8|6039|6040.8|6039|6041.5|6039.2|6040|6038.2|109
1686166200000|2023-06-07 19:30:00|6040.7|6038.9|6039.9|6038.1|6041.6|6039.6|6039.6|6037.8|177
1686166500000|2023-06-07 19:35:00|6039.8|6038|6039.3|6037.5|6040.8|6039|6039.3|6037.5|154
1686166800000|2023-06-07 19:40:00|6039.2|6037.4|6039.5|6037.7|6039.6|6037.8|6038.1|6036.3|133
1686167100000|2023-06-07 19:45:00|6039.6|6037.8|6039.6|6037.8|6040|6038.2|6038.7|6036.9|139
1686167400000|2023-06-07 19:50:00|6040.2|6038.4|6038.1|6036.3|6041|6039.2|6038|6036.2|106
1686167700000|2023-06-07 19:55:00|6038|6036.2|6037|6035.2|6038.5|6036.7|6037|6035.2|107
1686168000000|2023-06-07 20:00:00|6037.1|6035.3|6037.2|6035.4|6038|6036.2|6036.6|6034.8|111
1686168300000|2023-06-07 20:05:00|6037.3|6035.5|6037.9|6036.1|6038|6036.2|6036.3|6034.4|98
1686168600000|2023-06-07 20:10:00|6038|6036.2|6039|6037.2|6039.5|6037.7|6038|6036.2|47
1686168900000|2023-06-07 20:15:00|6039.1|6037.3|6038.4|6036.6|6039.3|6037.5|6038.4|6036.6|201
1686169200000|2023-06-07 20:20:00|6038.3|6036.5|6038.1|6036.3|6038.7|6036.9|6037.9|6036.1|71
1686169500000|2023-06-07 20:25:00|6038.2|6036.4|6038|6036.2|6038.5|6036.7|6037.9|6036.1|32
1686169800000|2023-06-07 20:30:00|6037.9|6036.1|6038.2|6036.4|6038.5|6036.7|6037.8|6036|31
1686170100000|2023-06-07 20:35:00|6038.3|6036.5|6038.6|6036.8|6038.7|6036.9|6038.2|6036.4|46
1686170400000|2023-06-07 20:40:00|6038.5|6036.7|6038.1|6036.3|6038.5|6036.7|6037.9|6036.1|53
1686170700000|2023-06-07 20:45:00|6038|6036.2|6038.2|6036.4|6039.3|6036.7|6038|6035.6|36
1686171000000|2023-06-07 20:50:00|6038.3|6036.5|6038.5|6036.7|6039.2|6036.7|6038.2|6035.8|34
1686171300000|2023-06-07 20:55:00|6039.4|6035.8|6040|6035.2|6040.3|6035.8|6039.4|6034.4|122
1686171600000|2023-06-07 21:00:00|6032.2|6026.4|6040.4|6034.6|6043.3|6037.5|6032.2|6026.4|10
1686171900000|2023-06-07 21:05:00|6039.9|6034.1|6043.3|6037.5|6047.2|6041.4|6039.9|6034.1|60
1686172200000|2023-06-07 21:10:00|6043.1|6037.3|6045.8|6040|6045.8|6040|6041.7|6035.9|41
1686172500000|2023-06-07 21:15:00|6045.9|6040.1|6046.1|6040.3|6046.3|6040.5|6042.8|6037|35
1686172800000|2023-06-07 21:20:00|6046|6040.2|6045.9|6040.1|6046.5|6040.7|6044.8|6039|69
1686173100000|2023-06-07 21:25:00|6044.9|6039.1|6044.2|6038.4|6044.9|6039.1|6044|6038.2|52
1686173400000|2023-06-07 21:30:00|6044.1|6038.3|6042.1|6036.3|6044.4|6038.6|6037.1|6031.3|68
1686173700000|2023-06-07 21:35:00|6042.2|6036.4|6042.2|6036.4|6042.4|6036.6|6041.6|6035.8|28
1686174000000|2023-06-07 21:40:00|6042.4|6036.6|6042.8|6037|6043.1|6037.3|6042|6036.2|29
1686174300000|2023-06-07 21:45:00|6042.6|6036.8|6042.1|6036.3|6043.2|6037.4|6041.4|6035.6|62
1686174600000|2023-06-07 21:50:00|6042.2|6036.4|6042.3|6036.5|6043|6037.2|6041.3|6035.5|36
1686174900000|2023-06-07 21:55:00|6042.4|6036.6|6042.2|6036.4|6042.5|6036.7|6041.8|6036|36
1686175200000|2023-06-07 22:00:00|6042.1|6036.3|6041|6036.2|6042.5|6036.7|6040.8|6035.2|102
1686175500000|2023-06-07 22:05:00|6040.1|6037.1|6041.6|6038.6|6041.9|6038.9|6040.1|6037.1|37
1686175800000|2023-06-07 22:10:00|6041.5|6038.5|6041.4|6038.4|6041.6|6038.6|6041.3|6038.3|52
1686176100000|2023-06-07 22:15:00|6041.3|6038.3|6040.4|6037.4|6041.3|6038.3|6039.5|6036.5|124
1686176400000|2023-06-07 22:20:00|6040.5|6037.5|6041|6038|6041.2|6038.2|6040.4|6037.4|66
1686176700000|2023-06-07 22:25:00|6040.9|6037.9|6039.8|6036.8|6040.9|6037.9|6039.8|6036.8|76
1686177000000|2023-06-07 22:30:00|6039.9|6036.9|6039.1|6036.1|6040.6|6037.6|6038.8|6035.8|71
1686177300000|2023-06-07 22:35:00|6039|6036|6036.2|6033.2|6039.1|6036.1|6034.2|6031.2|95
1686177600000|2023-06-07 22:40:00|6036.3|6033.3|6036.3|6033.3|6036.3|6033.3|6035.3|6032.3|50
1686177900000|2023-06-07 22:45:00|6036.5|6033.5|6037.7|6034.7|6037.8|6034.8|6036.3|6033.3|68
1686178200000|2023-06-07 22:50:00|6037.8|6034.8|6037.5|6034.5|6038.2|6035.2|6037.4|6034.4|33
1686178500000|2023-06-07 22:55:00|6037.6|6034.6|6037.5|6034.5|6038.3|6035.3|6037.3|6034.3|36
1686178800000|2023-06-07 23:00:00|6037.6|6034.6|6038.1|6035.1|6038.2|6035.2|6037.1|6034.1|77
1686179100000|2023-06-07 23:05:00|6038.2|6035.2|6036.8|6033.8|6038.6|6035.6|6036.8|6033.8|39
1686179400000|2023-06-07 23:10:00|6036.9|6033.9|6037.2|6034.2|6037.4|6034.4|6036.8|6033.8|16
1686179700000|2023-06-07 23:15:00|6037.3|6034.3|6037.3|6034.3|6037.7|6034.7|6036.4|6033.9|41
1686180000000|2023-06-07 23:20:00|6037.2|6034.2|6034.5|6031.5|6037.2|6034.5|6034.3|6031.3|33
1686180300000|2023-06-07 23:25:00|6034.6|6031.6|6035.9|6032.9|6035.9|6032.9|6033.4|6030.4|32
1686180600000|2023-06-07 23:30:00|6036|6033|6036.9|6033.9|6037|6034|6036|6033|20
1686180900000|2023-06-07 23:35:00|6037.2|6034.2|6038.2|6035.2|6038.2|6035.2|6036.9|6033.9|25
1686181200000|2023-06-07 23:40:00|6038.5|6035.5|6041.9|6038.9|6042.7|6039.7|6038.5|6035.5|72
1686181500000|2023-06-07 23:45:00|6042|6039|6042.6|6039.6|6042.7|6039.7|6040.9|6037.9|45
1686181800000|2023-06-07 23:50:00|6042.7|6039.7|6042.7|6039.7|6044.8|6041.8|6042.6|6039.6|78
1686182100000|2023-06-07 23:55:00|6042.8|6039.8|6042.5|6040.7|6044.6|6041.6|6042.3|6039.7|102
1686182400000|2023-06-08 00:00:00|6042.7|6040.9|6044.2|6042.4|6046|6043.7|6042.7|6040.4|168
1686182700000|2023-06-08 00:05:00|6044.1|6042.3|6046.8|6045|6047|6045|6044.1|6041.7|96
1686183000000|2023-06-08 00:10:00|6046.7|6044.9|6047|6045.2|6047.2|6045.3|6044.5|6042.7|160
1686183300000|2023-06-08 00:15:00|6047.1|6045.3|6048.1|6046.3|6048.7|6046.4|6045.7|6043.4|125
1686183600000|2023-06-08 00:20:00|6048.2|6046.4|6046.4|6044.6|6048.6|6046.5|6046.4|6044.6|133
1686183900000|2023-06-08 00:25:00|6046.5|6044.7|6047|6045.2|6047.6|6045.8|6046.3|6044.5|128
1686184200000|2023-06-08 00:30:00|6046.9|6045.1|6047.8|6046|6050.7|6048.9|6046.9|6045.1|173
1686184500000|2023-06-08 00:35:00|6047.9|6046.1|6050.9|6049.1|6051.5|6049.7|6047.9|6046.1|167
1686184800000|2023-06-08 00:40:00|6050.8|6049|6049.2|6047.4|6050.8|6049|6048.8|6047|95
1686185100000|2023-06-08 00:45:00|6049.1|6047.3|6049.6|6047.8|6049.7|6047.9|6048.4|6046.6|86
1686185400000|2023-06-08 00:50:00|6049.5|6047.7|6050.5|6048.7|6051.8|6050|6049|6047.2|160
1686185700000|2023-06-08 00:55:00|6050.9|6049.1|6052.2|6050.4|6053.8|6052|6050.6|6048.8|161
1686186000000|2023-06-08 01:00:00|6052.3|6050.5|6050.6|6048.8|6052.3|6050.5|6049.5|6047.7|139
1686186300000|2023-06-08 01:05:00|6050.7|6048.9|6052.9|6051.1|6052.9|6051.1|6050.6|6048.8|141
1686186600000|2023-06-08 01:10:00|6053.1|6051.3|6049.6|6047.8|6054.5|6052.7|6049.5|6047.1|149
1686186900000|2023-06-08 01:15:00|6049.7|6047.9|6047.9|6046.1|6050.1|6048.3|6047.5|6045.7|161
1686187200000|2023-06-08 01:20:00|6047.7|6045.9|6048.3|6046.5|6049.5|6047.7|6047.3|6045.5|137
1686187500000|2023-06-08 01:25:00|6048.4|6046.6|6048.6|6045.6|6050|6048.2|6047.5|6045.1|119
1686187800000|2023-06-08 01:30:00|6048.7|6045.7|6045.2|6042.2|6049.2|6046.2|6041.8|6039|349
1686188100000|2023-06-08 01:35:00|6044.7|6042.9|6044.5|6042.7|6047.1|6045.3|6044.1|6041.5|218
1686188400000|2023-06-08 01:40:00|6044.6|6042.8|6044.7|6042.9|6045.1|6043.3|6043.6|6041.8|188
1686188700000|2023-06-08 01:45:00|6044.6|6042.8|6042.6|6040.8|6045.5|6043.2|6042.3|6040.4|232
1686189000000|2023-06-08 01:50:00|6042.7|6040.9|6044.9|6043.1|6045.2|6043.4|6042.7|6040.9|179
1686189300000|2023-06-08 01:55:00|6044.8|6043|6046.4|6044.6|6047.5|6045.7|6044.4|6042.6|156
1686189600000|2023-06-08 02:00:00|6046.7|6044.9|6049.6|6047.8|6050|6047.8|6046.5|6044.7|154
1686189900000|2023-06-08 02:05:00|6050.3|6048.5|6049.7|6047.9|6052.1|6050.3|6049.4|6047.6|165
1686190200000|2023-06-08 02:10:00|6049.6|6047.8|6047.1|6045.3|6049.6|6047.8|6046.6|6044.8|153
1686190500000|2023-06-08 02:15:00|6047|6045.2|6046.3|6044.5|6047.3|6045.2|6045.9|6043.9|164
1686190800000|2023-06-08 02:20:00|6046.4|6044.6|6052.5|6050.7|6053.6|6051.8|6046.3|6044.5|167
1686191100000|2023-06-08 02:25:00|6052.4|6050.6|6052.3|6050.5|6052.9|6051.1|6051.1|6049.3|144
1686191400000|2023-06-08 02:30:00|6052.4|6050.6|6051.7|6049.9|6054.2|6052.4|6051|6049.2|149
1686191700000|2023-06-08 02:35:00|6051.8|6050|6051.7|6049.9|6053|6051.2|6050.6|6048.8|159
1686192000000|2023-06-08 02:40:00|6051.6|6049.8|6052.3|6050.5|6052.5|6050.7|6051.3|6049.5|123
1686192300000|2023-06-08 02:45:00|6052.2|6050.4|6053.2|6051.4|6053.4|6051.6|6051.7|6049.9|122
1686192600000|2023-06-08 02:50:00|6053.3|6051.5|6053.8|6052|6055.1|6053.3|6053.2|6051.4|125
1686192900000|2023-06-08 02:55:00|6053.7|6051.9|6054.7|6052.9|6055.6|6053.8|6053.4|6051.6|114
1686193200000|2023-06-08 03:00:00|6054.6|6052.8|6054.4|6052.6|6056|6054.2|6053.2|6051.4|150
1686193500000|2023-06-08 03:05:00|6054.5|6052.7|6053.7|6051.9|6054.9|6053.1|6053.2|6051.4|144
1686193800000|2023-06-08 03:10:00|6053.4|6051.6|6055.4|6053.6|6056|6054.2|6052.5|6050.7|169
1686194100000|2023-06-08 03:15:00|6055.3|6053.5|6052.8|6051|6055.4|6053.6|6052.6|6050.8|172
1686194400000|2023-06-08 03:20:00|6053|6051.2|6051.7|6049.9|6054.1|6052.3|6051.7|6049.9|115
1686194700000|2023-06-08 03:25:00|6051.6|6049.8|6052.9|6051.1|6053.2|6051.4|6051.6|6049.8|94
1686195000000|2023-06-08 03:30:00|6052.8|6051|6051.7|6049.9|6053.6|6051.8|6051.6|6049.8|118
1686195300000|2023-06-08 03:35:00|6051.8|6050|6052|6050.2|6052.6|6050.8|6051.3|6049.5|123
1686195600000|2023-06-08 03:40:00|6052.1|6050.3|6051.5|6049.7|6052.1|6050.3|6050.8|6049|139
1686195900000|2023-06-08 03:45:00|6051.4|6049.6|6051.1|6049.3|6052.2|6050.4|6051|6049.2|80
1686196200000|2023-06-08 03:50:00|6051.2|6049.4|6050.8|6049|6051.3|6049.5|6050.2|6048.4|92
1686196500000|2023-06-08 03:55:00|6050.7|6048.9|6049|6047.2|6050.8|6049|6048.9|6047.1|100
1686196800000|2023-06-08 04:00:00|6048.9|6047.1|6048.9|6047.1|6049.8|6048|6048.8|6047|80
1686197100000|2023-06-08 04:05:00|6048.8|6047|6045.4|6043.6|6048.9|6047.1|6045.4|6043.6|102
1686197400000|2023-06-08 04:10:00|6045.5|6043.7|6045.2|6043.4|6045.6|6043.8|6044.3|6042.5|67
1686197700000|2023-06-08 04:15:00|6045.1|6043.3|6044.8|6043|6047.1|6045.3|6044.6|6042.8|101
1686198000000|2023-06-08 04:20:00|6044.9|6043.1|6047.5|6045.7|6047.6|6045.8|6044.9|6043.1|86
1686198300000|2023-06-08 04:25:00|6047.4|6045.6|6046.1|6044.3|6047.4|6045.6|6045.5|6043.7|72
1686198600000|2023-06-08 04:30:00|6046.2|6044.4|6043.8|6042|6046.4|6044.6|6043.5|6041.7|100
1686198900000|2023-06-08 04:35:00|6043.7|6041.9|6043.3|6041.5|6044.4|6042.6|6043.1|6041.3|103
1686199200000|2023-06-08 04:40:00|6043.2|6041.4|6043.8|6042|6044.4|6042.6|6042.6|6040.8|106
1686199500000|2023-06-08 04:45:00|6043.9|6042.1|6046.9|6045.1|6046.9|6045.1|6043.8|6042|101
1686199800000|2023-06-08 04:50:00|6047.1|6045.3|6045.9|6044.1|6047.1|6045.3|6044.7|6042.9|124
1686200100000|2023-06-08 04:55:00|6046|6044.2|6048.9|6047.1|6049.1|6047.3|6045.9|6044.1|127
1686200400000|2023-06-08 05:00:00|6049|6047.2|6047.5|6045.7|6049|6047.2|6047.2|6045.4|113
1686200700000|2023-06-08 05:05:00|6047.4|6045.6|6047.7|6045.9|6049.5|6047.7|6047.2|6045.4|149
1686201000000|2023-06-08 05:10:00|6047.8|6046|6047.8|6046|6048.6|6046.8|6047.3|6045.5|110
1686201300000|2023-06-08 05:15:00|6047.7|6045.9|6051.1|6049.3|6051.1|6049.3|6047.7|6045.9|179
1686201600000|2023-06-08 05:20:00|6051|6049.2|6052.1|6049.1|6053.2|6051.4|6050.2|6048.4|197
1686201900000|2023-06-08 05:25:00|6052.2|6049.2|6054.2|6052.4|6054.6|6052.8|6052.2|6049.2|125
1686202200000|2023-06-08 05:30:00|6054.1|6052.3|6055|6053.2|6055.4|6053.6|6052.7|6050.9|115
1686202500000|2023-06-08 05:35:00|6054.9|6053.1|6054.9|6053.1|6059.6|6057.8|6053.9|6052.1|162
1686202800000|2023-06-08 05:40:00|6054.8|6053|6055.3|6053.5|6056.1|6054.3|6054.5|6052.7|88
1686203100000|2023-06-08 05:45:00|6055.4|6053.6|6053.7|6051.9|6055.6|6053.8|6053.2|6051.4|136
1686203400000|2023-06-08 05:50:00|6053.6|6051.8|6053.4|6051.6|6054|6052.2|6053.1|6051.3|123
1686203700000|2023-06-08 05:55:00|6053.3|6051.5|6049.8|6048|6053.4|6051.6|6048.5|6046.7|171
1686204000000|2023-06-08 06:00:00|6049.9|6048.1|6048.6|6046.8|6049.9|6048.1|6046.7|6044.9|248
1686204300000|2023-06-08 06:05:00|6048.3|6046.5|6048.4|6046.6|6050.1|6048.3|6047.6|6045.8|224
1686204600000|2023-06-08 06:10:00|6048.3|6046.5|6047.6|6045.8|6048.7|6046.9|6047.1|6045.3|115
1686204900000|2023-06-08 06:15:00|6047.7|6045.9|6046.6|6044.8|6048|6046.2|6046.5|6044.7|174
1686205200000|2023-06-08 06:20:00|6046.5|6044.7|6045.2|6043.4|6047.2|6045.4|6044.6|6042.8|156
1686205500000|2023-06-08 06:25:00|6045.1|6043.3|6044.9|6043.1|6047.7|6045.9|6044.7|6042.9|139
1686205800000|2023-06-08 06:30:00|6045|6043.2|6048.3|6046.5|6050|6048.2|6045|6043.2|191
1686206100000|2023-06-08 06:35:00|6048.4|6046.6|6050.9|6049.1|6051.6|6049.8|6047.7|6045.9|230
1686206400000|2023-06-08 06:40:00|6050.8|6049|6053.1|6051.3|6053.8|6052|6050.5|6048.7|293
1686206700000|2023-06-08 06:45:00|6053|6051.2|6053|6051.2|6054.7|6052.9|6051.8|6050|190
1686207000000|2023-06-08 06:50:00|6052.9|6051.1|6050.4|6048.6|6053.7|6051.9|6050.3|6048.5|189
1686207300000|2023-06-08 06:55:00|6050.5|6048.7|6049.9|6048.1|6050.7|6048.9|6049|6047.2|232
1686207600000|2023-06-08 07:00:00|6049.8|6048|6051.8|6050|6052.5|6050.7|6047.8|6046|318
1686207900000|2023-06-08 07:05:00|6051.6|6049.8|6055.4|6053.6|6056.1|6054.3|6051.4|6049.6|258
1686208200000|2023-06-08 07:10:00|6055.3|6053.5|6056.8|6055|6059|6057.2|6053.9|6052.1|221
1686208500000|2023-06-08 07:15:00|6056.6|6054.8|6057.4|6055.6|6058.5|6056.7|6056.6|6054.8|168
1686208800000|2023-06-08 07:20:00|6057.3|6055.5|6059.2|6057.4|6061|6059.2|6057.3|6055.5|203
1686209100000|2023-06-08 07:25:00|6059.3|6057.5|6061.3|6059.5|6061.9|6060.1|6058.5|6056.7|262
1686209400000|2023-06-08 07:30:00|6061.4|6059.6|6063.1|6061.3|6065.7|6063.9|6061.4|6059.6|197
1686209700000|2023-06-08 07:35:00|6063|6061.2|6070.6|6068.8|6071.1|6069.3|6062|6060.2|285
1686210000000|2023-06-08 07:40:00|6070.4|6068.6|6068.8|6067|6073.2|6071.4|6068.8|6067|187
1686210300000|2023-06-08 07:45:00|6068.7|6066.9|6070.1|6068.3|6071.9|6070.1|6068|6066.2|247
1686210600000|2023-06-08 07:50:00|6069.7|6067.9|6071.5|6069.7|6071.7|6069.9|6068.9|6067.1|176
1686210900000|2023-06-08 07:55:00|6071.4|6069.6|6073.4|6071.6|6075.7|6073.9|6071.4|6069.6|263
1686211200000|2023-06-08 08:00:00|6073.3|6071.5|6069.7|6067.9|6074.2|6072.4|6069.7|6067.9|222
1686211500000|2023-06-08 08:05:00|6069.6|6067.8|6073.9|6072.1|6074.6|6072.8|6068.9|6067.1|193
1686211800000|2023-06-08 08:10:00|6074|6072.2|6071.5|6069.7|6074.6|6072.8|6071.5|6069.7|188
1686212100000|2023-06-08 08:15:00|6071.6|6069.8|6071.9|6070.1|6074.6|6072.8|6071.4|6069.6|163
1686212400000|2023-06-08 08:20:00|6072|6070.2|6069.5|6067.7|6072.1|6070.3|6069.4|6067.6|153
1686212700000|2023-06-08 08:25:00|6069.4|6067.6|6072.9|6071.1|6073.2|6071.4|6069.4|6067.6|136
1686213000000|2023-06-08 08:30:00|6073|6071.2|6073.4|6071.6|6074.5|6072.7|6071.8|6070|236
1686213300000|2023-06-08 08:35:00|6073.5|6071.7|6075.7|6073.9|6075.7|6073.9|6072.4|6070.6|152
1686213600000|2023-06-08 08:40:00|6075.6|6073.8|6079|6077.2|6079.6|6077.8|6075.5|6073.7|210
1686213900000|2023-06-08 08:45:00|6078.8|6077|6077.3|6075.5|6080.5|6078.7|6076.4|6074.6|198
1686214200000|2023-06-08 08:50:00|6077.2|6075.4|6076|6074.2|6077.7|6075.9|6075.5|6073.7|171
1686214500000|2023-06-08 08:55:00|6076.1|6074.3|6076.9|6075.1|6077.4|6075.6|6075.4|6073.6|163
1686214800000|2023-06-08 09:00:00|6076.8|6075|6074.9|6073.1|6076.9|6075.1|6073.3|6071.5|186
1686215100000|2023-06-08 09:05:00|6074.8|6073|6071.4|6069.6|6074.9|6073.1|6071.4|6069.6|183
1686215400000|2023-06-08 09:10:00|6071.3|6069.5|6070.8|6069|6072|6070.2|6070.3|6068.5|147
1686215700000|2023-06-08 09:15:00|6070.9|6069.1|6072.3|6070.5|6072.3|6070.5|6070.5|6068.7|113
1686216000000|2023-06-08 09:20:00|6072.2|6070.4|6071.8|6070|6074.5|6072.7|6071.7|6069.9|121
1686216300000|2023-06-08 09:25:00|6071.7|6069.9|6068.7|6066.9|6071.8|6070|6068.2|6066.4|177
1686216600000|2023-06-08 09:30:00|6068.8|6067|6070.9|6069.1|6071|6069.2|6068.3|6066.5|164
1686216900000|2023-06-08 09:35:00|6070.8|6069|6070.4|6068.6|6071.2|6069.4|6069.2|6067.4|135
1686217200000|2023-06-08 09:40:00|6070.5|6068.7|6070.1|6068.3|6070.8|6069|6069.3|6067.5|139
1686217500000|2023-06-08 09:45:00|6070.2|6068.4|6070.5|6068.7|6072.3|6070.5|6069.5|6067.7|130
1686217800000|2023-06-08 09:50:00|6070.6|6068.8|6068.4|6066.6|6071|6069.2|6068.3|6066.5|125
1686218100000|2023-06-08 09:55:00|6068.3|6066.5|6069.9|6068.1|6070.4|6068.6|6068.2|6066.4|120
1686218400000|2023-06-08 10:00:00|6070.2|6068.4|6069.8|6068|6070.7|6068.9|6068.8|6067|133
1686218700000|2023-06-08 10:05:00|6069.9|6068.1|6071.2|6069.4|6071.3|6069.5|6068.4|6066.6|116
1686219000000|2023-06-08 10:10:00|6071.3|6069.5|6070.8|6069|6071.3|6069.5|6068.8|6067|89
1686219300000|2023-06-08 10:15:00|6070.7|6068.9|6069.5|6067.7|6070.7|6068.9|6068.4|6066.6|101
1686219600000|2023-06-08 10:20:00|6069.4|6067.6|6069.8|6068|6069.9|6068.1|6067.8|6066|143
1686219900000|2023-06-08 10:25:00|6069.9|6068.1|6069|6067.2|6070.7|6068.9|6068.8|6067|117
1686220200000|2023-06-08 10:30:00|6068.9|6067.1|6072.4|6070.6|6072.4|6070.6|6068.4|6066.6|119
1686220500000|2023-06-08 10:35:00|6072.3|6070.5|6071.4|6069.6|6073.6|6071.8|6071.3|6069.5|141
1686220800000|2023-06-08 10:40:00|6071.3|6069.5|6071.3|6069.5|6072|6070.2|6070.7|6068.9|115
1686221100000|2023-06-08 10:45:00|6071.4|6069.6|6068.5|6066.7|6071.5|6069.7|6068.3|6066.5|141
1686221400000|2023-06-08 10:50:00|6068.4|6066.6|6067.3|6065.5|6068.5|6066.7|6066.9|6065.1|121
1686221700000|2023-06-08 10:55:00|6067.4|6065.6|6061.3|6059.5|6067.7|6065.9|6061.1|6059.3|143
1686222000000|2023-06-08 11:00:00|6061.4|6059.6|6062.7|6060.9|6063.3|6061.5|6061.4|6059.6|145
1686222300000|2023-06-08 11:05:00|6062.8|6061|6060.7|6058.9|6063.2|6061.4|6059.9|6058.1|155
1686222600000|2023-06-08 11:10:00|6060.8|6059|6061|6059.2|6061.3|6059.5|6059.4|6057.6|115
1686222900000|2023-06-08 11:15:00|6060.9|6059.1|6061.7|6059.9|6062.9|6061.1|6060.6|6058.8|141
1686223200000|2023-06-08 11:20:00|6061.8|6060|6063.2|6061.4|6063.2|6061.4|6061.4|6059.6|102
1686223500000|2023-06-08 11:25:00|6063.1|6061.3|6065.1|6063.3|6065.2|6063.4|6063.1|6061.3|170
1686223800000|2023-06-08 11:30:00|6065|6063.2|6062.8|6061|6065.6|6063.8|6062.7|6060.9|173
1686224100000|2023-06-08 11:35:00|6062.7|6060.9|6061.8|6060|6063.2|6061.4|6061.6|6059.8|201
1686224400000|2023-06-08 11:40:00|6061.7|6059.9|6065.4|6063.6|6065.4|6063.6|6060.4|6058.6|198
1686224700000|2023-06-08 11:45:00|6065.5|6063.7|6063.9|6062.1|6065.6|6063.8|6063.9|6062.1|155
1686225000000|2023-06-08 11:50:00|6063.8|6062|6068.6|6066.8|6069.2|6067.4|6063.4|6061.6|210
1686225300000|2023-06-08 11:55:00|6068.5|6066.7|6068.2|6066.4|6070.1|6068.3|6068.2|6066.4|183
1686225600000|2023-06-08 12:00:00|6068.3|6066.5|6068|6066.2|6068.6|6066.8|6066.6|6064.8|222
1686225900000|2023-06-08 12:05:00|6067.9|6066.1|6068.4|6066.6|6069.7|6067.9|6067.5|6065.7|181
1686226200000|2023-06-08 12:10:00|6068.3|6066.5|6068.3|6066.5|6068.7|6066.9|6066.7|6064.9|199
1686226500000|2023-06-08 12:15:00|6068.4|6066.6|6070.5|6068.7|6070.8|6069|6066.8|6065|193
1686226800000|2023-06-08 12:20:00|6070.6|6068.8|6073.5|6071.7|6073.5|6071.7|6067.7|6065.9|239
1686227100000|2023-06-08 12:25:00|6073.7|6071.9|6079.7|6069.7|6081.9|6079.7|6073|6068.4|310
1686227400000|2023-06-08 12:30:00|6079.6|6069.6|6088.6|6086.8|6093.8|6092|6079.6|6069.6|705
1686227700000|2023-06-08 12:35:00|6088.5|6086.7|6085.7|6083.9|6091.7|6089.9|6084.9|6083.1|494
1686228000000|2023-06-08 12:40:00|6085.8|6084|6081.3|6079.5|6086.2|6084.4|6081.2|6079.4|368
1686228300000|2023-06-08 12:45:00|6081.2|6079.4|6077.6|6075.8|6082.7|6080.9|6076.3|6074.5|322
1686228600000|2023-06-08 12:50:00|6077.7|6075.9|6078.4|6076.6|6081.3|6079.5|6076.8|6075|258
1686228900000|2023-06-08 12:55:00|6078.3|6076.5|6081.7|6079.9|6086|6084.2|6077.7|6075.9|241
1686229200000|2023-06-08 13:00:00|6081.6|6079.8|6081.1|6079.3|6082.8|6081|6078.2|6076.4|315
1686229500000|2023-06-08 13:05:00|6081|6079.2|6079.8|6078|6083.7|6081.9|6079.2|6076.8|275
1686229800000|2023-06-08 13:10:00|6079.7|6077.9|6078.9|6077.1|6082.1|6079.9|6077.7|6075.9|229
1686230100000|2023-06-08 13:15:00|6079|6077.2|6077.6|6075.8|6080.1|6078.3|6077.2|6075.4|222
1686230400000|2023-06-08 13:20:00|6077.5|6075.7|6083.3|6081.5|6083.7|6081.9|6077.4|6075.6|232
1686230700000|2023-06-08 13:25:00|6083.2|6081.4|6081.4|6079.6|6083.7|6081.9|6079.7|6077.9|257
1686231000000|2023-06-08 13:30:00|6081.5|6079.7|6088.9|6087.1|6089|6087.2|6080.3|6078.5|383
1686231300000|2023-06-08 13:35:00|6089.1|6087.3|6089.3|6087.5|6091.4|6089.6|6088|6086.2|409
1686231600000|2023-06-08 13:40:00|6089.7|6087.9|6087.6|6085.8|6090.4|6088.6|6086.4|6084.6|348
1686231900000|2023-06-08 13:45:00|6087.7|6085.9|6084|6082.2|6090.3|6088.5|6082.2|6080.4|396
1686232200000|2023-06-08 13:50:00|6084.1|6082.3|6085.4|6083.6|6087.4|6085.6|6083.7|6081.9|363
1686232500000|2023-06-08 13:55:00|6085.5|6083.7|6089.8|6088|6092.2|6090.4|6085.5|6083.7|331
1686232800000|2023-06-08 14:00:00|6089.7|6087.9|6089.3|6087.5|6092.1|6090.3|6089.3|6087.5|323
1686233100000|2023-06-08 14:05:00|6089.4|6087.6|6087.8|6086|6091.9|6090.1|6087|6085.2|342
1686233400000|2023-06-08 14:10:00|6087.9|6086.1|6087.6|6085.8|6088.5|6086.7|6085.8|6084|283
1686233700000|2023-06-08 14:15:00|6087.7|6085.9|6086.4|6084.6|6087.8|6086|6083.9|6082.1|258
1686234000000|2023-06-08 14:20:00|6086.3|6084.5|6087.3|6085.5|6088.4|6086.6|6085.4|6083.6|223
1686234300000|2023-06-08 14:25:00|6087.4|6085.6|6090.9|6089.1|6091|6089.2|6087.4|6085.6|252
1686234600000|2023-06-08 14:30:00|6091.4|6089.6|6088.5|6086.7|6091.5|6089.7|6088.4|6086.6|213
1686234900000|2023-06-08 14:35:00|6088.4|6086.6|6088.6|6086.8|6089.3|6087.5|6087.9|6086.1|232
1686235200000|2023-06-08 14:40:00|6088.5|6086.7|6088.5|6086.7|6089.8|6088|6088|6086.2|259
1686235500000|2023-06-08 14:45:00|6088.6|6086.8|6089.3|6087.5|6090.6|6088.8|6088|6086.2|295
1686235800000|2023-06-08 14:50:00|6089.4|6087.6|6088.7|6086.9|6090.6|6088.8|6087.3|6085.5|272
1686236100000|2023-06-08 14:55:00|6088.8|6087|6090.4|6088.6|6091.5|6089.7|6088.7|6086.9|249
1686236400000|2023-06-08 15:00:00|6090.3|6088.5|6090.4|6088.6|6091.3|6089.5|6089.6|6087.8|256
1686236700000|2023-06-08 15:05:00|6090.5|6088.7|6092.2|6090.4|6092.2|6090.4|6090.3|6088.5|212
1686237000000|2023-06-08 15:10:00|6092.3|6090.5|6096.4|6094.6|6096.6|6094.8|6092.3|6090.5|237
1686237300000|2023-06-08 15:15:00|6096.5|6094.7|6094.8|6093|6097.8|6096|6093.6|6091.8|232
1686237600000|2023-06-08 15:20:00|6095|6093.2|6095.6|6093.8|6096.6|6094.8|6094.8|6093|172
1686237900000|2023-06-08 15:25:00|6095.7|6093.9|6096.3|6094.5|6096.7|6094.9|6093.7|6091.9|175
1686238200000|2023-06-08 15:30:00|6096.4|6094.6|6095.9|6094.1|6100|6098.2|6095.8|6094|249
1686238500000|2023-06-08 15:35:00|6095.8|6094|6096.3|6094.5|6096.7|6094.9|6094.6|6092.8|157
1686238800000|2023-06-08 15:40:00|6096.2|6094.4|6095.6|6093.8|6096.7|6094.9|6095|6093.2|160
1686239100000|2023-06-08 15:45:00|6095.7|6093.9|6094.4|6092.6|6096.5|6094.7|6092.5|6090.7|258
1686239400000|2023-06-08 15:50:00|6094.3|6092.5|6094.7|6092.9|6096.3|6094.5|6092.6|6090.8|198
1686239700000|2023-06-08 15:55:00|6094.8|6093|6092.9|6091.1|6095.4|6093.6|6092.3|6090.5|171
1686240000000|2023-06-08 16:00:00|6093|6091.2|6092.1|6090.3|6093.5|6091.7|6091.6|6089.8|221
1686240300000|2023-06-08 16:05:00|6092.2|6090.4|6092.2|6090.4|6092.7|6090.9|6090.9|6089.1|159
1686240600000|2023-06-08 16:10:00|6092.1|6090.3|6093.7|6091.9|6094.9|6093.1|6091.3|6089.5|146
1686240900000|2023-06-08 16:15:00|6093.8|6092|6094.9|6093.1|6095.6|6093.8|6092.6|6090.8|146
1686241200000|2023-06-08 16:20:00|6095.1|6093.3|6096.4|6094.6|6097|6095.2|6095.1|6093.3|146
1686241500000|2023-06-08 16:25:00|6096.3|6094.5|6100|6098.2|6100.1|6098.3|6094.5|6092.7|202
1686241800000|2023-06-08 16:30:00|6100.1|6098.3|6098|6096.2|6100.2|6098.4|6097.8|6096|194
1686242100000|2023-06-08 16:35:00|6097.9|6096.1|6096.4|6094.6|6098|6096.2|6095.7|6093.9|155
1686242400000|2023-06-08 16:40:00|6096.5|6094.7|6096.1|6094.3|6096.8|6095|6095.5|6093.7|107
1686242700000|2023-06-08 16:45:00|6096.3|6094.5|6095.7|6093.9|6096.9|6095.1|6095.3|6093.5|109
1686243000000|2023-06-08 16:50:00|6095.6|6093.8|6095.3|6093.5|6096|6094.2|6094.4|6092.6|145
1686243300000|2023-06-08 16:55:00|6095|6093.2|6095.3|6093.5|6095.4|6093.6|6094.6|6092.8|125
1686243600000|2023-06-08 17:00:00|6095.2|6093.4|6092.8|6091|6095.3|6093.5|6092.8|6091|107
1686243900000|2023-06-08 17:05:00|6092.9|6091.1|6092.5|6090.7|6093.1|6091.3|6091.7|6089.9|100
1686244200000|2023-06-08 17:10:00|6092.6|6090.8|6094.5|6092.7|6094.5|6092.7|6091.9|6090.1|112
1686244500000|2023-06-08 17:15:00|6094.6|6092.8|6096.3|6094.5|6096.5|6094.7|6094.3|6092.5|115
1686244800000|2023-06-08 17:20:00|6096.4|6094.6|6094.3|6092.5|6096.5|6094.7|6093.2|6091.4|141
1686245100000|2023-06-08 17:25:00|6094.4|6092.6|6096.3|6094.5|6097|6095.2|6094.2|6092.4|148
1686245400000|2023-06-08 17:30:00|6096.1|6094.3|6096.6|6094.8|6096.9|6095.1|6095.3|6093.5|82
1686245700000|2023-06-08 17:35:00|6096.5|6094.7|6096.4|6094.6|6097|6095.2|6095.9|6094.1|108
1686246000000|2023-06-08 17:40:00|6096.5|6094.7|6095.7|6093.9|6096.5|6094.7|6094.5|6092.7|111
1686246300000|2023-06-08 17:45:00|6095.6|6093.8|6092.7|6090.9|6095.6|6093.8|6092|6090.2|89
1686246600000|2023-06-08 17:50:00|6092.8|6091|6093.5|6091.7|6095.1|6093.3|6092.6|6090.8|116
1686246900000|2023-06-08 17:55:00|6093.4|6091.6|6093.9|6092.1|6095.5|6093.7|6093.1|6091.3|124
1686247200000|2023-06-08 18:00:00|6094|6092.2|6094.2|6092.4|6094.5|6092.7|6094|6092.2|105
1686247500000|2023-06-08 18:05:00|6094.3|6092.5|6092.6|6090.8|6094.9|6093.1|6092.4|6090.6|67
1686247800000|2023-06-08 18:10:00|6092.7|6090.9|6092.4|6090.6|6092.9|6091.1|6091.9|6090.1|109
1686248100000|2023-06-08 18:15:00|6092.5|6090.7|6091.7|6089.9|6093.4|6091.6|6091|6089.2|110
1686248400000|2023-06-08 18:20:00|6091.8|6090|6091.3|6089.5|6092.5|6090.7|6091|6089.2|66
1686248700000|2023-06-08 18:25:00|6091.2|6089.4|6092.5|6090.7|6092.8|6091|6091|6089.2|74
1686249000000|2023-06-08 18:30:00|6092.4|6090.6|6092.2|6090.4|6093.2|6091.4|6091.9|6090.1|112
1686249300000|2023-06-08 18:35:00|6092.1|6090.3|6092.9|6091.1|6094.4|6092.6|6092|6090.2|85
1686249600000|2023-06-08 18:40:00|6093|6091.2|6094.2|6092.4|6095.2|6093.4|6092.5|6090.7|78
1686249900000|2023-06-08 18:45:00|6094.1|6092.3|6093.8|6092|6094.8|6093|6093.6|6091.8|99
1686250200000|2023-06-08 18:50:00|6093.7|6091.9|6095.5|6093.7|6095.5|6093.7|6093.5|6091.7|114
1686250500000|2023-06-08 18:55:00|6095.4|6093.6|6098.3|6095.3|6098.5|6095.5|6095.4|6093.6|114
1686250800000|2023-06-08 19:00:00|6097.7|6094.7|6097.4|6095.6|6097.8|6095.6|6095.8|6093.5|104
1686251100000|2023-06-08 19:05:00|6097.1|6095.3|6095.2|6093.4|6097.1|6095.3|6094.6|6092.1|90
1686251400000|2023-06-08 19:10:00|6095.3|6093.5|6098.1|6096.3|6098.5|6096.7|6095.2|6093.4|97
1686251700000|2023-06-08 19:15:00|6098|6096.2|6095.8|6094|6098.1|6096.3|6095.6|6093.8|74
1686252000000|2023-06-08 19:20:00|6095.9|6094.1|6097.1|6095.3|6097.9|6096.1|6095.9|6094.1|97
1686252300000|2023-06-08 19:25:00|6097|6095.2|6096.3|6094.5|6097.1|6095.3|6095.2|6093.4|111
1686252600000|2023-06-08 19:30:00|6096.2|6094.4|6096|6094.2|6097.5|6095.7|6095.4|6093.6|111
1686252900000|2023-06-08 19:35:00|6096.1|6094.3|6096.4|6094.6|6096.9|6095.1|6096.1|6094.3|79
1686253200000|2023-06-08 19:40:00|6096.5|6094.7|6099.5|6097.7|6099.9|6098.1|6096.2|6094.4|99
1686253500000|2023-06-08 19:45:00|6099.4|6097.6|6099.3|6097.5|6099.6|6097.8|6097.6|6095.8|81
1686253800000|2023-06-08 19:50:00|6099.4|6097.6|6099.1|6097.3|6099.5|6097.7|6098.1|6096.3|103
1686254100000|2023-06-08 19:55:00|6099|6097.2|6097.4|6095.6|6099.1|6097.3|6097.1|6095.3|77
1686254400000|2023-06-08 20:00:00|6097.3|6095.5|6098.4|6096.6|6099.6|6097.8|6097.1|6095.3|113
1686254700000|2023-06-08 20:05:00|6098.5|6096.7|6098.1|6096.3|6099.1|6097.3|6098.1|6096.3|119
1686255000000|2023-06-08 20:10:00|6098.2|6096.4|6099|6097.2|6099.1|6097.3|6097.7|6095.9|92
1686255300000|2023-06-08 20:15:00|6098.9|6097.1|6097.9|6096.1|6098.9|6097.1|6097.9|6096.1|71
1686255600000|2023-06-08 20:20:00|6097.8|6096|6097.7|6094.7|6098.9|6097.1|6097.3|6094.7|50
1686255900000|2023-06-08 20:25:00|6097.8|6094.8|6097.4|6095.6|6097.9|6095.7|6097.3|6094.7|67
1686256200000|2023-06-08 20:30:00|6097.3|6095.5|6096.3|6094.5|6097.4|6095.6|6096.3|6094.5|45
1686256500000|2023-06-08 20:35:00|6096.4|6094.6|6096.8|6095|6096.9|6095.1|6095.5|6093.4|51
1686256800000|2023-06-08 20:40:00|6096.9|6095.1|6096.1|6094.3|6096.9|6095.1|6095.9|6094.1|94
1686257100000|2023-06-08 20:45:00|6096|6094.2|6097|6095.2|6097.6|6095.3|6095.8|6094|46
1686257400000|2023-06-08 20:50:00|6097.1|6095.3|6096.7|6093.7|6097.4|6095.3|6096.3|6093.3|56
1686257700000|2023-06-08 20:55:00|6097.6|6092.8|6097.6|6092.5|6098.1|6093.3|6097|6092.2|85
1686258000000|2023-06-08 21:00:00|6102|6090.5|6102.2|6090.5|6102.2|6090.5|6101.5|6089.7|11
1686258300000|2023-06-08 21:05:00|6101.9|6090.1|6100.3|6090.6|6102.2|6090.8|6099.7|6089.5|26
1686258600000|2023-06-08 21:10:00|6101|6090.3|6099.7|6090.7|6101|6091.3|6099.7|6090.1|32
1686258900000|2023-06-08 21:15:00|6100.2|6090.6|6099.7|6091.2|6102.2|6094|6099.4|6090.2|58
1686259200000|2023-06-08 21:20:00|6099.6|6091|6099.5|6090.5|6100.6|6091|6090.9|6079.1|123
1686259500000|2023-06-08 21:25:00|6099.9|6090.1|6098.7|6090.9|6100.1|6091.7|6098.4|6089.7|51
1686259800000|2023-06-08 21:30:00|6098.6|6090.8|6098.9|6091.1|6099.7|6091.6|6098.6|6089.9|47
1686260100000|2023-06-08 21:35:00|6099.3|6091.2|6098.5|6091.6|6099.3|6091.6|6098.4|6090.8|41
1686260400000|2023-06-08 21:40:00|6099.2|6090.8|6096|6090.2|6099.2|6090.8|6096|6089.7|59
1686260700000|2023-06-08 21:45:00|6096.1|6090.1|6095.1|6090.3|6096.4|6091.4|6095.1|6089.6|59
1686261000000|2023-06-08 21:50:00|6095|6090.2|6095.1|6090.3|6095.2|6090.4|6095|6090.2|10
1686261300000|2023-06-08 21:55:00|6095|6090.2|6095.7|6090|6095.8|6090.7|6095|6089.9|33
1686261600000|2023-06-08 22:00:00|6095.8|6089.9|6097.2|6092.4|6097.3|6092.5|6095.4|6089.6|69
1686261900000|2023-06-08 22:05:00|6096.3|6093.3|6097.5|6094.5|6097.7|6094.7|6096.3|6093.3|30
1686262200000|2023-06-08 22:10:00|6097.6|6094.6|6098|6095|6098.2|6095.2|6096.1|6093.1|39
1686262500000|2023-06-08 22:15:00|6097.9|6094.9|6096.4|6093.4|6098|6095|6096.1|6093.1|51
1686262800000|2023-06-08 22:20:00|6096.3|6093.3|6097.4|6094.4|6097.5|6094.5|6096.3|6093.3|37
1686263100000|2023-06-08 22:25:00|6097.5|6094.5|6097|6094|6097.7|6095.1|6096.9|6094|32
1686263400000|2023-06-08 22:30:00|6097.1|6094.1|6096.3|6094.5|6097.6|6094.6|6096.3|6093.8|44
1686263700000|2023-06-08 22:35:00|6096.4|6094.6|6097|6094|6097.2|6095|6096.4|6093.9|19
1686264000000|2023-06-08 22:40:00|6096.9|6093.9|6096.8|6093.8|6097|6094.6|6096.2|6093.8|18
1686264300000|2023-06-08 22:45:00|6096.9|6093.9|6097.5|6094.5|6097.6|6094.9|6096.2|6093.8|54
1686264600000|2023-06-08 22:50:00|6097.4|6094.4|6097|6094|6097.7|6094.7|6096.7|6093.7|62
1686264900000|2023-06-08 22:55:00|6096.9|6093.9|6098.1|6095.1|6098.6|6095.6|6096.8|6093.8|79
1686265200000|2023-06-08 23:00:00|6097.9|6094.9|6098.3|6096.5|6099|6096.7|6097.9|6094.9|91
1686265500000|2023-06-08 23:05:00|6098.9|6095.9|6097.9|6096.1|6099.2|6096.8|6097.9|6095.5|87
1686265800000|2023-06-08 23:10:00|6098|6096.2|6098.2|6095.2|6099|6096.2|6098|6095.2|36
1686266100000|2023-06-08 23:15:00|6098.1|6095.1|6097.1|6095.3|6098.2|6095.7|6097|6095.1|47
1686266400000|2023-06-08 23:20:00|6097|6095.2|6097.1|6095.3|6098|6096.2|6097|6095.2|41
1686266700000|2023-06-08 23:25:00|6097.2|6095.4|6096.9|6095.1|6097.9|6095.6|6096.8|6094.4|42
1686267000000|2023-06-08 23:30:00|6096.8|6095|6098|6096.2|6098.2|6096.2|6096.7|6094|84
1686267300000|2023-06-08 23:35:00|6097.9|6096.1|6098.2|6096.4|6098.2|6096.4|6097.5|6095.7|26
1686267600000|2023-06-08 23:40:00|6098.1|6096.3|6098.5|6096.7|6098.8|6096.7|6098|6095.6|33
1686267900000|2023-06-08 23:45:00|6098.4|6096.6|6097.6|6095.8|6098.4|6096.6|6097.6|6095.8|36
1686268200000|2023-06-08 23:50:00|6097.7|6095.9|6097.2|6095.4|6097.7|6095.9|6096.9|6095.1|31
1686268500000|2023-06-08 23:55:00|6097.1|6095.3|6094.5|6092.7|6097.1|6095.3|6094.4|6092.6|73
1686268800000|2023-06-09 00:00:00|6094.6|6092.8|6097.3|6095.5|6099|6097.2|6094.4|6092.6|124
1686269100000|2023-06-09 00:05:00|6097.4|6095.6|6095.7|6093.9|6097.8|6096|6095.3|6093.3|151
1686269400000|2023-06-09 00:10:00|6095.8|6094|6098.1|6096.3|6098.6|6096.7|6095.4|6093.2|153
1686269700000|2023-06-09 00:15:00|6098|6096.2|6095.9|6094.1|6098.5|6096.7|6095.7|6093.9|135
1686270000000|2023-06-09 00:20:00|6096|6094.2|6097.3|6095.5|6098.5|6096.7|6096|6094.2|93
1686270300000|2023-06-09 00:25:00|6097.2|6095.4|6097.2|6095.4|6097.3|6095.5|6094.4|6092.6|105
1686270600000|2023-06-09 00:30:00|6097|6095.2|6097.7|6095.9|6097.9|6096.1|6096.6|6094.8|60
1686270900000|2023-06-09 00:35:00|6097.8|6096|6099.8|6098|6099.9|6098.1|6097.5|6095.7|98
1686271200000|2023-06-09 00:40:00|6099.9|6098.1|6095.2|6093.4|6099.9|6098.1|6094.4|6092.6|127
1686271500000|2023-06-09 00:45:00|6095.1|6093.3|6095.6|6093.8|6095.6|6093.8|6093.9|6092.1|71
1686271800000|2023-06-09 00:50:00|6095.5|6093.7|6095.6|6093.8|6096.4|6094.6|6094.2|6092.4|95
1686272100000|2023-06-09 00:55:00|6095.9|6094.1|6093.8|6092|6096.3|6094.5|6093.3|6091.5|149
1686272400000|2023-06-09 01:00:00|6093.6|6091.8|6096.5|6094.7|6096.7|6094.9|6093.6|6091.8|139
1686272700000|2023-06-09 01:05:00|6096.4|6094.6|6096.2|6094.4|6097.2|6095.4|6095.4|6093.2|115
1686273000000|2023-06-09 01:10:00|6096.5|6094.7|6096.7|6093.7|6097.2|6095.4|6095.5|6093.3|112
1686273300000|2023-06-09 01:15:00|6096.1|6094.3|6094.2|6092.4|6096.6|6094.8|6093.5|6091.3|139
1686273600000|2023-06-09 01:20:00|6094.3|6092.5|6095.6|6093.8|6095.7|6093.9|6093.4|6091.6|93
1686273900000|2023-06-09 01:25:00|6095.5|6093.7|6093.2|6090.2|6095.6|6093.8|6092.7|6090.2|117
1686274200000|2023-06-09 01:30:00|6093.3|6090.3|6092.5|6090.7|6094|6091.4|6090.1|6088.3|211
1686274500000|2023-06-09 01:35:00|6092.6|6090.8|6094.5|6092.7|6095.5|6093.7|6092.5|6090.7|203
1686274800000|2023-06-09 01:40:00|6094.6|6092.8|6090.9|6089.1|6094.6|6092.8|6090.3|6088.5|153
1686275100000|2023-06-09 01:45:00|6090.8|6089|6092.6|6090.8|6092.8|6091|6090.2|6088.4|166
1686275400000|2023-06-09 01:50:00|6092.7|6090.9|6091.3|6089.5|6093.5|6091.7|6091.1|6089.3|147
1686275700000|2023-06-09 01:55:00|6091.2|6089.4|6091.3|6089.5|6091.3|6089.5|6089.9|6088.1|124
1686276000000|2023-06-09 02:00:00|6091.2|6089.4|6089|6087.2|6091.6|6089.8|6088.5|6086.7|144
1686276300000|2023-06-09 02:05:00|6089.1|6087.3|6089.4|6087.6|6090.5|6088.7|6088.4|6086.6|144
1686276600000|2023-06-09 02:10:00|6089.3|6087.5|6089.1|6087.3|6090.7|6088.9|6088.7|6086.9|119
1686276900000|2023-06-09 02:15:00|6089|6087.2|6089.7|6087.9|6090.5|6088.2|6088.8|6087|116
1686277200000|2023-06-09 02:20:00|6089.6|6087.8|6089|6087.2|6089.7|6087.9|6088.6|6086.8|98
1686277500000|2023-06-09 02:25:00|6088.9|6087.1|6089.8|6088|6090.5|6088.7|6088.6|6086.8|112
1686277800000|2023-06-09 02:30:00|6089.9|6088.1|6093|6091.2|6093.5|6091.7|6089.8|6088|86
1686278100000|2023-06-09 02:35:00|6093.1|6091.3|6093.4|6091.6|6094.5|6092.7|6093.1|6091.3|80
1686278400000|2023-06-09 02:40:00|6093.5|6091.7|6092.3|6089.3|6094|6091.7|6090.6|6088.8|113
1686278700000|2023-06-09 02:45:00|6091.7|6089.9|6090.1|6088.3|6092.1|6090.3|6089.6|6087.8|142
1686279000000|2023-06-09 02:50:00|6090.2|6088.4|6090.7|6088.9|6091|6089.2|6089.5|6087.7|84
1686279300000|2023-06-09 02:55:00|6090.6|6088.8|6090.5|6088.7|6091.1|6089.2|6089.9|6088.1|114
1686279600000|2023-06-09 03:00:00|6090.6|6088.8|6092.8|6091|6092.9|6091.1|6090.5|6088.7|150
1686279900000|2023-06-09 03:05:00|6092.7|6090.9|6092.6|6090.8|6092.9|6091.1|6092|6090.2|92
1686280200000|2023-06-09 03:10:00|6092.5|6090.7|6092.2|6090.4|6092.5|6090.7|6091.4|6089.6|109
1686280500000|2023-06-09 03:15:00|6092.1|6090.3|6092.8|6091|6093|6091.2|6091.1|6089.3|117
1686280800000|2023-06-09 03:20:00|6092.7|6090.9|6092.1|6090.3|6092.8|6091|6090.6|6088.8|122
1686281100000|2023-06-09 03:25:00|6092|6090.2|6092.4|6090.6|6092.4|6090.6|6090.6|6088.8|93
1686281400000|2023-06-09 03:30:00|6092.7|6090.9|6092.6|6090.8|6093.3|6091.5|6091.8|6090|78
1686281700000|2023-06-09 03:35:00|6092.7|6090.9|6092.1|6090.3|6093.1|6091.3|6091.7|6089.9|89
1686282000000|2023-06-09 03:40:00|6092|6090.2|6091.4|6089.6|6092.9|6091.1|6091.3|6089.5|62
1686282300000|2023-06-09 03:45:00|6091.3|6089.5|6091|6089.2|6091.4|6089.6|6090.2|6088.4|79
1686282600000|2023-06-09 03:50:00|6090.9|6089.1|6089|6087.2|6091.2|6089.4|6088.7|6086.9|146
1686282900000|2023-06-09 03:55:00|6088.9|6087.1|6089.3|6087.5|6089.9|6088.1|6088.9|6087.1|101
1686283200000|2023-06-09 04:00:00|6089.4|6087.6|6090.1|6088.3|6090.3|6088.5|6089|6087.2|91
1686283500000|2023-06-09 04:05:00|6090.2|6088.4|6088.4|6086.6|6090.2|6088.4|6088.4|6086.6|67
1686283800000|2023-06-09 04:10:00|6088.3|6086.5|6087.5|6085.7|6088.8|6087|6087|6085.2|114
1686284100000|2023-06-09 04:15:00|6087.6|6085.8|6086.6|6084.8|6089|6087.2|6086.3|6084.5|112
1686284400000|2023-06-09 04:20:00|6086.5|6084.7|6086.6|6084.8|6086.9|6085.1|6085.9|6084.1|73
1686284700000|2023-06-09 04:25:00|6086.4|6084.6|6087.1|6085.3|6087.7|6085.9|6086.3|6084.5|56
1686285000000|2023-06-09 04:30:00|6087.2|6085.4|6088|6086.2|6088|6086.2|6087.1|6085.3|106
1686285300000|2023-06-09 04:35:00|6087.9|6086.1|6087.9|6086.1|6088.6|6086.8|6087.4|6085.6|128
1686285600000|2023-06-09 04:40:00|6087.8|6086|6087.9|6086.1|6088.5|6086.7|6087|6085.2|73
1686285900000|2023-06-09 04:45:00|6088|6086.2|6087.9|6086.1|6088.4|6086.6|6087.3|6085.5|95
1686286200000|2023-06-09 04:50:00|6087.8|6086|6088.1|6086.3|6088.5|6086.7|6087.1|6085.3|84
1686286500000|2023-06-09 04:55:00|6088.2|6086.4|6088.4|6086.6|6089|6087.2|6088.1|6086.3|127
1686286800000|2023-06-09 05:00:00|6088.5|6086.7|6089.6|6087.8|6089.6|6087.8|6088.2|6086.4|124
1686287100000|2023-06-09 05:05:00|6089.7|6087.9|6089.7|6087.9|6090.4|6088.6|6089.3|6087.5|90
1686287400000|2023-06-09 05:10:00|6089.8|6088|6089.7|6087.9|6090.3|6088.5|6089.2|6087.4|99
1686287700000|2023-06-09 05:15:00|6089.8|6088|6089.4|6087.6|6090.1|6088.3|6089|6087.2|96
1686288000000|2023-06-09 05:20:00|6089.5|6087.7|6089.3|6087.5|6089.9|6088.1|6088.6|6086.8|97
1686288300000|2023-06-09 05:25:00|6089.2|6087.4|6090.5|6088.7|6090.6|6088.8|6088.5|6086.7|90
1686288600000|2023-06-09 05:30:00|6090.6|6088.8|6088.4|6086.6|6090.6|6088.8|6087.5|6085.7|123
1686288900000|2023-06-09 05:35:00|6088.3|6086.5|6091.2|6089.4|6091.9|6090|6088.3|6086.4|120
1686289200000|2023-06-09 05:40:00|6091.3|6089.5|6093.5|6091.7|6094.3|6092.1|6091.2|6089.4|138
1686289500000|2023-06-09 05:45:00|6093.7|6091.9|6096.2|6094.4|6097.1|6095.3|6093.7|6091.9|179
1686289800000|2023-06-09 05:50:00|6096.3|6094.5|6095.6|6093.8|6096.9|6095|6095.1|6093.3|161
1686290100000|2023-06-09 05:55:00|6095.7|6093.9|6094.7|6092.9|6096.6|6094.8|6094.3|6092.5|185
1686290400000|2023-06-09 06:00:00|6094.6|6092.8|6094|6092.2|6095|6093.2|6092.5|6090.7|192
1686290700000|2023-06-09 06:05:00|6093.7|6091.9|6091.5|6089.7|6093.9|6092.1|6090.4|6088.6|174
1686291000000|2023-06-09 06:10:00|6091.4|6089.6|6093.8|6092|6093.8|6092|6091.1|6089.3|228
1686291300000|2023-06-09 06:15:00|6094.1|6092.3|6096.5|6094.7|6096.6|6094.8|6094.1|6092.3|195
1686291600000|2023-06-09 06:20:00|6096.4|6094.6|6094.5|6092.7|6096.6|6094.8|6094|6092.2|186
1686291900000|2023-06-09 06:25:00|6094.6|6092.8|6096.4|6094.6|6096.7|6094.9|6094.4|6092.6|192
1686292200000|2023-06-09 06:30:00|6096.5|6094.7|6097.4|6095.6|6097.5|6095.7|6095.2|6093.4|162
1686292500000|2023-06-09 06:35:00|6097.3|6095.5|6100.3|6098.5|6103.1|6101.3|6096.2|6094.4|171
1686292800000|2023-06-09 06:40:00|6100.4|6098.6|6101|6099.2|6101.2|6099.4|6098.9|6097.1|160
1686293100000|2023-06-09 06:45:00|6101.1|6099.3|6101.6|6099.8|6102.1|6100.3|6100.4|6098.6|200
1686293400000|2023-06-09 06:50:00|6101.7|6099.9|6102.4|6100.6|6102.9|6101.1|6101.3|6099.5|185
1686293700000|2023-06-09 06:55:00|6102.5|6100.7|6099.8|6098|6102.5|6100.7|6098.3|6096.5|188
1686294000000|2023-06-09 07:00:00|6099.7|6097.9|6097.9|6096.1|6100.5|6098.7|6097|6095.2|262
1686294300000|2023-06-09 07:05:00|6098|6096.2|6099|6097.2|6099.4|6097.6|6097.3|6095.5|243
1686294600000|2023-06-09 07:10:00|6099.1|6097.3|6096|6094.2|6099.1|6097.3|6095.3|6093.5|207
1686294900000|2023-06-09 07:15:00|6095.8|6094|6092.6|6090.8|6095.8|6094|6090|6088.2|247
1686295200000|2023-06-09 07:20:00|6092.5|6090.7|6094.7|6092.9|6095.3|6093.5|6092.5|6090.7|241
1686295500000|2023-06-09 07:25:00|6095.2|6093.4|6097.1|6095.3|6097.6|6095.8|6094.9|6093.1|242
1686295800000|2023-06-09 07:30:00|6096.9|6095.1|6097.5|6095.7|6098.4|6096.6|6095.3|6093.5|210
1686296100000|2023-06-09 07:35:00|6097.4|6095.6|6098.2|6096.4|6098.4|6096.6|6097.1|6095.3|144
1686296400000|2023-06-09 07:40:00|6098.1|6096.3|6099.2|6097.4|6099.3|6097.5|6095.9|6094.1|183
1686296700000|2023-06-09 07:45:00|6099.3|6097.5|6099.5|6097.7|6100.9|6099.1|6097.4|6095.6|200
1686297000000|2023-06-09 07:50:00|6099.3|6097.5|6102.5|6100.7|6103|6101.2|6098.7|6096.9|216
1686297300000|2023-06-09 07:55:00|6102.6|6100.8|6103.5|6101.7|6105.5|6103.7|6102.1|6100.3|202
1686297600000|2023-06-09 08:00:00|6103.8|6102|6101.2|6099.4|6104.5|6102.7|6100.3|6098.4|229
1686297900000|2023-06-09 08:05:00|6101.1|6099.3|6094.9|6093.1|6101.4|6099.6|6093.6|6091.8|240
1686298200000|2023-06-09 08:10:00|6094.8|6093|6094.5|6092.7|6095.9|6094.1|6093.4|6091.6|202
1686298500000|2023-06-09 08:15:00|6094.6|6092.8|6093.6|6091.8|6095.2|6093.4|6092.3|6090.5|161
1686298800000|2023-06-09 08:20:00|6093.7|6091.9|6094.5|6092.7|6096.3|6094.5|6093.7|6091.9|153
1686299100000|2023-06-09 08:25:00|6094.6|6092.8|6096.5|6094.7|6098.4|6096.6|6094.6|6092.8|151
1686299400000|2023-06-09 08:30:00|6096.7|6094.9|6095.6|6093.8|6097.1|6095.3|6094.2|6092.4|155
1686299700000|2023-06-09 08:35:00|6095.5|6093.7|6094.1|6092.3|6095.6|6093.8|6093.3|6091.5|154
1686300000000|2023-06-09 08:40:00|6094|6092.2|6095.4|6093.6|6096.8|6095|6093.9|6092.1|208
1686300300000|2023-06-09 08:45:00|6095.5|6093.7|6096.5|6094.7|6096.9|6095.1|6094.9|6093.1|165
1686300600000|2023-06-09 08:50:00|6096.6|6094.8|6095.9|6094.1|6097.9|6096.1|6095.8|6094|170
1686300900000|2023-06-09 08:55:00|6096.3|6094.5|6096.1|6094.3|6097.1|6095.3|6095.3|6093.5|151
1686301200000|2023-06-09 09:00:00|6096|6094.2|6097.9|6096.1|6099|6097.2|6096|6094.2|182
1686301500000|2023-06-09 09:05:00|6097.8|6096|6095.5|6093.7|6098.1|6096.3|6094|6092.2|107
1686301800000|2023-06-09 09:10:00|6095.4|6093.6|6095.7|6093.9|6095.7|6093.9|6094.5|6092.7|112
1686302100000|2023-06-09 09:15:00|6095.8|6094|6097.6|6095.8|6097.9|6096.1|6095.2|6093.4|152
1686302400000|2023-06-09 09:20:00|6097.5|6095.7|6095.9|6094.1|6098.9|6097.1|6095.9|6094.1|130
1686302700000|2023-06-09 09:25:00|6096|6094.2|6097.3|6095.5|6097.8|6096|6095.8|6094|143
1686303000000|2023-06-09 09:30:00|6097.4|6095.6|6096.2|6094.4|6098.3|6096.5|6095.7|6093.9|129
1686303300000|2023-06-09 09:35:00|6096.1|6094.3|6095.5|6093.7|6096.6|6094.8|6095|6093.2|100
1686303600000|2023-06-09 09:40:00|6095.4|6093.6|6094.7|6092.9|6095.7|6093.9|6094.3|6092.5|102
1686303900000|2023-06-09 09:45:00|6094.8|6093|6092.9|6091.1|6095.1|6093.3|6092.8|6091|117
1686304200000|2023-06-09 09:50:00|6092.8|6091|6091.5|6089.7|6092.8|6091|6090.1|6088.3|175
1686304500000|2023-06-09 09:55:00|6091.4|6089.6|6089.8|6088|6091.9|6090.1|6089.7|6087.9|165
1686304800000|2023-06-09 10:00:00|6089.7|6087.9|6093.5|6091.7|6094.1|6092.3|6089.7|6087.9|157
1686305100000|2023-06-09 10:05:00|6093.6|6091.8|6094.8|6093|6096.3|6094.5|6093.6|6091.8|107
1686305400000|2023-06-09 10:10:00|6094.7|6092.9|6095.8|6094|6095.8|6094|6094.4|6092.6|98
1686305700000|2023-06-09 10:15:00|6095.5|6093.7|6097.8|6096|6098|6096.2|6095.4|6093.6|108
1686306000000|2023-06-09 10:20:00|6098|6096.2|6097.6|6095.8|6098.2|6096.4|6096.9|6095.1|114
1686306300000|2023-06-09 10:25:00|6097.5|6095.7|6096.7|6094.9|6098.5|6096.7|6096.7|6094.9|97
1686306600000|2023-06-09 10:30:00|6096.8|6095|6096.5|6094.7|6097.6|6095.8|6095.2|6093.4|106
1686306900000|2023-06-09 10:35:00|6096.6|6094.8|6094.7|6092.9|6096.9|6095.1|6094.6|6092.8|74
1686307200000|2023-06-09 10:40:00|6094.6|6092.8|6096.2|6094.4|6096.6|6094.8|6094.4|6092.6|123
1686307500000|2023-06-09 10:45:00|6096|6094.2|6097.1|6095.3|6100.7|6098.9|6095.4|6093.6|171
1686307800000|2023-06-09 10:50:00|6097.2|6095.4|6099.1|6097.3|6099.4|6097.6|6097.2|6095.4|130
1686308100000|2023-06-09 10:55:00|6099.2|6097.4|6099.5|6097.7|6099.5|6097.7|6097.8|6096|143
1686308400000|2023-06-09 11:00:00|6099.7|6097.9|6100.4|6098.6|6101.2|6099.4|6099.7|6097.9|154
1686308700000|2023-06-09 11:05:00|6100.5|6098.7|6102.1|6100.3|6102.2|6100.4|6099.5|6097.7|119
1686309000000|2023-06-09 11:10:00|6102|6100.2|6107.8|6106|6109|6107.2|6102|6100.2|232
1686309300000|2023-06-09 11:15:00|6107.7|6105.9|6107.3|6105.5|6109.5|6107.7|6106.9|6105.1|188
1686309600000|2023-06-09 11:20:00|6107.4|6105.6|6107.2|6105.4|6108.5|6106.7|6106.4|6104.6|122
1686309900000|2023-06-09 11:25:00|6107.3|6105.5|6108.5|6106.7|6109|6107.2|6107.3|6105.5|184
1686310200000|2023-06-09 11:30:00|6108.4|6106.6|6107.4|6105.6|6109.8|6108|6107.4|6105.6|193
1686310500000|2023-06-09 11:35:00|6107.7|6105.9|6109.4|6107.6|6109.4|6107.6|6106.4|6104.6|168
1686310800000|2023-06-09 11:40:00|6109.5|6107.7|6110.3|6108.5|6111|6109.2|6109.1|6107.3|172
1686311100000|2023-06-09 11:45:00|6110.5|6108.7|6113.6|6111.8|6114.3|6112.5|6110.3|6108.5|201
1686311400000|2023-06-09 11:50:00|6113.5|6111.7|6117.2|6115.4|6118|6116.2|6113.5|6111.7|137
1686311700000|2023-06-09 11:55:00|6117.1|6115.3|6116.9|6115.1|6119.2|6117.4|6116.5|6114.7|206
1686312000000|2023-06-09 12:00:00|6117|6115.2|6115.3|6113.5|6118.5|6116.7|6114.5|6112.7|249
1686312300000|2023-06-09 12:05:00|6115|6113.2|6115.4|6113.6|6115.5|6113.7|6113.5|6111.7|134
1686312600000|2023-06-09 12:10:00|6115.3|6113.5|6114.5|6112.7|6116.2|6114.4|6114.4|6112.6|134
1686312900000|2023-06-09 12:15:00|6114.6|6112.8|6118.7|6116.9|6118.8|6117|6114.4|6112.6|226
1686313200000|2023-06-09 12:20:00|6118.9|6117.1|6117.6|6115.8|6119.2|6117.4|6116.6|6114.8|263
1686313500000|2023-06-09 12:25:00|6117.5|6115.7|6117.5|6115.7|6117.5|6115.7|6116.6|6114.8|161
1686313800000|2023-06-09 12:30:00|6117.8|6116|6119.7|6117.9|6125.2|6123.4|6117.8|6116|491
1686314100000|2023-06-09 12:35:00|6119.6|6117.8|6121.6|6119.8|6123|6121.2|6119.1|6117.3|352
1686314400000|2023-06-09 12:40:00|6121.4|6119.6|6121.8|6120|6122.5|6120.7|6120.3|6118.5|286
1686314700000|2023-06-09 12:45:00|6121.9|6120.1|6122.9|6121.1|6123.1|6121.3|6120.3|6118.5|307
1686315000000|2023-06-09 12:50:00|6123|6121.2|6120.2|6118.4|6123.6|6121.8|6120.2|6118.4|261
1686315300000|2023-06-09 12:55:00|6120.1|6118.3|6128.4|6126.6|6128.9|6127.1|6118.2|6116.4|363
1686315600000|2023-06-09 13:00:00|6128.5|6126.7|6124.6|6122.8|6130.4|6128.6|6123.3|6121.5|320
1686315900000|2023-06-09 13:05:00|6124.7|6122.9|6128.4|6126.6|6128.9|6127.1|6124.7|6122.9|192
1686316200000|2023-06-09 13:10:00|6128.5|6126.7|6130.1|6128.3|6130.8|6129|6128.5|6126.7|236
1686316500000|2023-06-09 13:15:00|6130.2|6128.4|6133.3|6131.5|6133.8|6132|6128.9|6127.1|254
1686316800000|2023-06-09 13:20:00|6133.2|6131.4|6139.5|6137.7|6139.5|6137.7|6132.8|6131|239
1686317100000|2023-06-09 13:25:00|6139.4|6137.6|6138.7|6136.9|6139.4|6137.6|6136.3|6134.5|218
1686317400000|2023-06-09 13:30:00|6138.8|6137|6139.9|6138.1|6140|6138.2|6135.8|6134|348
1686317700000|2023-06-09 13:35:00|6140|6138.2|6136.7|6134.9|6140|6138.2|6134.2|6132.4|347
1686318000000|2023-06-09 13:40:00|6136.8|6135|6130.8|6129|6137|6135.2|6128.9|6127.1|376
1686318300000|2023-06-09 13:45:00|6130.7|6128.9|6129.4|6127.6|6133.2|6131.4|6129.1|6127.3|321
1686318600000|2023-06-09 13:50:00|6129.5|6127.7|6129.6|6127.8|6131.1|6129.3|6128.5|6126.7|244
1686318900000|2023-06-09 13:55:00|6129.5|6127.7|6128.8|6127|6130.7|6128.9|6126.8|6125|237
1686319200000|2023-06-09 14:00:00|6128.9|6127.1|6129|6127.2|6130.3|6128.5|6125.5|6123.7|315
1686319500000|2023-06-09 14:05:00|6129.2|6127.4|6126.7|6124.9|6129.7|6127.9|6125.6|6123.8|260
1686319800000|2023-06-09 14:10:00|6126.8|6125|6129.9|6128.1|6130.6|6128.8|6125.9|6124.1|255
1686320100000|2023-06-09 14:15:00|6130|6128.2|6132.2|6130.4|6132.5|6130.7|6130|6128.2|200
1686320400000|2023-06-09 14:20:00|6132.3|6130.5|6133.4|6131.6|6135.1|6133.3|6132|6130.2|177
1686320700000|2023-06-09 14:25:00|6133.5|6131.7|6135|6133.2|6136|6134.2|6133.5|6131.7|241
1686321000000|2023-06-09 14:30:00|6135.1|6133.3|6132.8|6131|6136.3|6134.5|6132.1|6130.3|256
1686321300000|2023-06-09 14:35:00|6133|6131.2|6133.1|6131.3|6133.3|6131.5|6130.3|6128.5|260
1686321600000|2023-06-09 14:40:00|6133.3|6131.5|6131.7|6129.9|6134.1|6132.3|6130.1|6128.3|291
1686321900000|2023-06-09 14:45:00|6131.8|6130|6131.9|6130.1|6133.8|6132|6130.8|6129|244
1686322200000|2023-06-09 14:50:00|6132.2|6130.4|6131.5|6129.7|6132.2|6130.4|6128.2|6126.4|308
1686322500000|2023-06-09 14:55:00|6131.7|6129.9|6130.9|6129.1|6132.7|6130.9|6129.4|6127.6|319
1686322800000|2023-06-09 15:00:00|6130.8|6129|6129.1|6127.3|6132.1|6130.3|6128.7|6126.9|270
1686323100000|2023-06-09 15:05:00|6129.3|6127.5|6132.6|6130.8|6132.7|6130.9|6128.9|6127.1|213
1686323400000|2023-06-09 15:10:00|6132.8|6131|6134.1|6132.3|6135.2|6133.4|6132.8|6131|155
1686323700000|2023-06-09 15:15:00|6134|6132.2|6134.2|6132.4|6135.3|6133.5|6132.8|6131|182
1686324000000|2023-06-09 15:20:00|6134.1|6132.3|6131.8|6130|6134.5|6132.7|6130.4|6128.6|162
1686324300000|2023-06-09 15:25:00|6131.7|6129.9|6130.7|6128.9|6132.3|6130.5|6130.7|6128.9|217
1686324600000|2023-06-09 15:30:00|6130.4|6128.6|6130.7|6128.9|6132.3|6130.5|6128.5|6126.7|199
1686324900000|2023-06-09 15:35:00|6130.8|6129|6130|6128.2|6132.1|6130.3|6129.9|6127.6|143
1686325200000|2023-06-09 15:40:00|6130.1|6128.3|6129.1|6127.3|6130.3|6128.5|6128.4|6126.6|182
1686325500000|2023-06-09 15:45:00|6129|6127.2|6128|6126.2|6129.8|6128|6127.7|6125.9|173
1686325800000|2023-06-09 15:50:00|6127.9|6126.1|6129.3|6127.5|6129.6|6127.8|6127|6125.2|141
1686326100000|2023-06-09 15:55:00|6129.2|6127.4|6127.4|6125.6|6129.5|6127.7|6127.4|6125.6|118
1686326400000|2023-06-09 16:00:00|6127.5|6125.7|6128.6|6125.6|6129.1|6126.6|6126.3|6123.5|186
1686326700000|2023-06-09 16:05:00|6128.7|6125.7|6129|6127.2|6129.7|6127.4|6127.9|6125.4|152
1686327000000|2023-06-09 16:10:00|6129.1|6127.3|6131|6128|6131|6129|6128.8|6126.7|103
1686327300000|2023-06-09 16:15:00|6130.9|6127.9|6131.3|6129.5|6132|6129.6|6129.4|6127.3|133
1686327600000|2023-06-09 16:20:00|6131.4|6129.6|6130.9|6127.9|6131.9|6129.7|6129|6127|116
1686327900000|2023-06-09 16:25:00|6130.1|6128.3|6127.5|6125.7|6130.9|6128.3|6127|6124.6|166
1686328200000|2023-06-09 16:30:00|6127.6|6125.8|6127|6125.2|6129|6126.3|6127|6124.6|173
1686328500000|2023-06-09 16:35:00|6127.1|6125.3|6127|6124|6128|6125.5|6126.6|6123.6|142
1686328800000|2023-06-09 16:40:00|6127.1|6124.1|6128.5|6125.5|6129.6|6127|6126.2|6123.6|115
1686329100000|2023-06-09 16:45:00|6128.2|6125.2|6129.6|6126.6|6129.8|6126.8|6127|6124.6|127
1686329400000|2023-06-09 16:50:00|6129.9|6126.9|6129.5|6126.5|6131.1|6128.5|6129.4|6126.4|104
1686329700000|2023-06-09 16:55:00|6129.4|6126.4|6129.6|6126.6|6130.1|6127.2|6128.7|6125.7|115
1686330000000|2023-06-09 17:00:00|6129.5|6126.5|6129.5|6126.5|6130.1|6127.2|6128.6|6125.6|165
1686330300000|2023-06-09 17:05:00|6129.6|6126.6|6130.1|6128.3|6131.7|6128.7|6129.5|6126.5|115
1686330600000|2023-06-09 17:10:00|6129.9|6128.1|6130.5|6127.5|6130.6|6128.3|6128.9|6126.5|100
1686330900000|2023-06-09 17:15:00|6130.6|6127.6|6128.9|6125.9|6130.7|6127.7|6127.9|6125.6|121
1686331200000|2023-06-09 17:20:00|6128.2|6126.4|6128.6|6126.8|6129.1|6126.8|6126.9|6124.6|114
1686331500000|2023-06-09 17:25:00|6128.5|6126.7|6128.1|6126.3|6129.2|6127|6127.9|6125.6|106
1686331800000|2023-06-09 17:30:00|6128.2|6126.4|6128.1|6126.3|6129.1|6126.8|6127.9|6125.5|130
1686332100000|2023-06-09 17:35:00|6128.2|6126.4|6129|6126|6129.1|6126.7|6128|6125.9|129
1686332400000|2023-06-09 17:40:00|6128.5|6126.7|6129.5|6126.5|6130.1|6128.2|6128.3|6126.1|100
1686332700000|2023-06-09 17:45:00|6129.6|6126.6|6128.9|6127.1|6130.7|6128.3|6128.6|6126.2|53
1686333000000|2023-06-09 17:50:00|6128.8|6127|6128.5|6125.5|6129.1|6127.1|6127.3|6125.4|62
1686333300000|2023-06-09 17:55:00|6128.4|6125.4|6127.6|6125.8|6128.4|6125.8|6126.5|6123.9|122
1686333600000|2023-06-09 18:00:00|6127.7|6125.9|6128.4|6125.4|6128.7|6126.3|6127.2|6125.1|74
1686333900000|2023-06-09 18:05:00|6128.6|6125.6|6128.9|6125.9|6129|6126.5|6127.2|6124.7|100
1686334200000|2023-06-09 18:10:00|6129.3|6126.3|6129|6127.2|6129.6|6127.2|6129|6126.1|70
1686334500000|2023-06-09 18:15:00|6128.9|6127.1|6129.4|6126.4|6129.6|6127.2|6127.9|6125.5|115
1686334800000|2023-06-09 18:20:00|6129.2|6126.2|6128.8|6127|6129.9|6127.7|6128.6|6126.2|88
1686335100000|2023-06-09 18:25:00|6128.9|6127.1|6128.3|6125.3|6129.6|6127.3|6127.1|6124.6|139
1686335400000|2023-06-09 18:30:00|6128.5|6125.5|6128.2|6125.2|6128.7|6125.7|6127.3|6124.3|95
1686335700000|2023-06-09 18:35:00|6128.3|6125.3|6127.2|6124.2|6128.3|6125.5|6126.2|6124|107
1686336000000|2023-06-09 18:40:00|6127.1|6124.1|6127.7|6124.7|6128.3|6125.8|6126.6|6124.1|87
1686336300000|2023-06-09 18:45:00|6127.6|6124.6|6125.9|6124.1|6127.6|6124.6|6125|6122.7|110
1686336600000|2023-06-09 18:50:00|6126|6124.2|6126.6|6123.6|6127.1|6124.4|6126|6123.2|77
1686336900000|2023-06-09 18:55:00|6126.1|6124.3|6126.5|6124.7|6128.1|6125.7|6125.9|6124.1|131
1686337200000|2023-06-09 19:00:00|6126.6|6124.8|6128.8|6125.8|6128.9|6126.5|6126.1|6123.8|74
1686337500000|2023-06-09 19:05:00|6128.6|6125.6|6127.4|6125.6|6128.9|6126.6|6126.9|6125.1|73
1686337800000|2023-06-09 19:10:00|6127.3|6125.5|6129.1|6126.1|6129.1|6126.9|6127|6125.2|128
1686338100000|2023-06-09 19:15:00|6129.2|6126.2|6128.6|6126.8|6129.4|6127|6128.4|6125.4|96
1686338400000|2023-06-09 19:20:00|6128.7|6126.9|6127.5|6125.7|6128.9|6127.1|6127|6125.2|85
1686338700000|2023-06-09 19:25:00|6127.4|6125.6|6126|6124.2|6127.4|6125.6|6126|6124.2|47
1686339000000|2023-06-09 19:30:00|6126.1|6124.3|6127|6125.2|6127.4|6125.6|6126|6124.2|57
1686339300000|2023-06-09 19:35:00|6127.1|6125.3|6128|6126.2|6128.1|6126.2|6127|6124.5|176
1686339600000|2023-06-09 19:40:00|6128.1|6126.3|6128.5|6125.5|6129.5|6127.5|6127.9|6125.5|91
1686339900000|2023-06-09 19:45:00|6128.3|6125.3|6127.7|6125.9|6128.6|6126.3|6127.1|6124.7|83
1686340200000|2023-06-09 19:50:00|6127.6|6125.8|6127.3|6125.5|6128.1|6125.9|6127|6124.6|111
1686340500000|2023-06-09 19:55:00|6127.2|6125.4|6126.9|6123.9|6127.5|6125.7|6125.9|6123.8|140
1686340800000|2023-06-09 20:00:00|6126.8|6123.8|6128.7|6125.7|6130.3|6127.3|6126.8|6123.8|100
1686341100000|2023-06-09 20:05:00|6128.8|6125.8|6128.8|6125.8|6129.2|6126.2|6128.6|6125.6|47
1686341400000|2023-06-09 20:10:00|6128.7|6125.7|6128.6|6125.6|6128.9|6125.9|6128.5|6125.5|53
1686341700000|2023-06-09 20:15:00|6128.5|6125.5|6128.5|6125.5|6128.7|6125.7|6128|6125|61
1686342000000|2023-06-09 20:20:00|6128.4|6125.4|6129|6126|6129.1|6126.1|6128.4|6125.4|52
1686342300000|2023-06-09 20:25:00|6129.6|6126.6|6130.7|6127.7|6130.7|6127.7|6129.4|6126.4|52
1686342600000|2023-06-09 20:30:00|6130.5|6127.5|6130.1|6127.1|6130.7|6127.7|6130|6127|152
1686342900000|2023-06-09 20:35:00|6130.2|6127.2|6130.1|6127.1|6130.2|6127.2|6130|6127|84
1686343200000|2023-06-09 20:40:00|6130|6127|6130|6127|6130.2|6127.2|6129.6|6126.6|65
1686343500000|2023-06-09 20:45:00|6130.1|6127.1|6130|6127|6130.2|6127.2|6129.9|6126.9|66
1686343800000|2023-06-09 20:50:00|6129.9|6126.9|6131.3|6127.7|6131.3|6128|6129.8|6126.8|108
1686344100000|2023-06-09 20:55:00|6135.8|6124|6134.2|6125.9|6135.8|6126.8|6132.5|6123.4|343
1686513600000|2023-06-11 20:00:00|6127.9|6116.9|6127.4|6117.4|6127.9|6117.4|6127.4|6116.9|2
1686516900000|2023-06-11 20:55:00|6128.3|6116.5|6128.3|6116.5|6128.3|6116.5|6128.3|6116.5|1
1686517500000|2023-06-11 21:05:00|6127.8|6117|6127.8|6117|6127.8|6117|6127.8|6117|1
1686517800000|2023-06-11 21:10:00|6127.1|6121.3|6127.6|6121.8|6127.6|6121.8|6126.1|6120.3|14
1686518100000|2023-06-11 21:15:00|6126.5|6120.7|6129.6|6123.8|6129.7|6123.9|6124.6|6118.8|135
1686518400000|2023-06-11 21:20:00|6128.5|6122.7|6129.7|6123.9|6129.7|6123.9|6127.5|6121.7|84
1686518700000|2023-06-11 21:25:00|6129.6|6123.8|6129.3|6123.5|6129.6|6123.8|6125.9|6120.1|31
1686519000000|2023-06-11 21:30:00|6129.2|6123.4|6128.7|6122.9|6129.7|6123.9|6126.6|6120.8|75
1686519300000|2023-06-11 21:35:00|6128.6|6122.8|6128.1|6122.3|6129.5|6123.7|6127.4|6121.6|67
1686519600000|2023-06-11 21:40:00|6128.2|6122.4|6128.1|6122.3|6129.7|6123.9|6127.9|6122.1|39
1686519900000|2023-06-11 21:45:00|6128.2|6122.4|6128.1|6122.3|6130|6124.2|6127.7|6121.9|73
1686520200000|2023-06-11 21:50:00|6128.2|6122.4|6129.3|6123.5|6130.1|6124.3|6127.1|6121.3|51
1686520500000|2023-06-11 21:55:00|6129.4|6123.6|6129|6123.2|6130.1|6124.3|6128.7|6122.9|91
1686520800000|2023-06-11 22:00:00|6129.1|6123.3|6127.3|6122|6131|6125.2|6127.3|6121.9|90
1686521100000|2023-06-11 22:05:00|6126.4|6122.9|6123.5|6120.5|6126.4|6123|6123.5|6120.5|65
1686521400000|2023-06-11 22:10:00|6123.4|6120.4|6124.3|6121.3|6124.4|6121.4|6123.2|6120.2|57
1686521700000|2023-06-11 22:15:00|6124.4|6121.4|6125.9|6122.9|6126.1|6123.1|6124.4|6121.4|113
1686522000000|2023-06-11 22:20:00|6125.8|6122.8|6127.2|6124.2|6127.5|6124.5|6125.8|6122.8|88
1686522300000|2023-06-11 22:25:00|6126.7|6124.9|6126.9|6123.9|6127.4|6125|6126.6|6123.9|30
1686522600000|2023-06-11 22:30:00|6127|6124|6128.5|6125.5|6128.5|6125.5|6126.9|6123.9|26
1686522900000|2023-06-11 22:35:00|6128.4|6125.4|6128|6125|6128.5|6125.5|6127.9|6124.9|15
1686523200000|2023-06-11 22:40:00|6127.9|6124.9|6128|6125|6128.1|6125.1|6127.7|6124.7|50
1686523500000|2023-06-11 22:45:00|6127.9|6124.9|6128.7|6125.7|6128.9|6125.9|6127.8|6124.8|46
1686523800000|2023-06-11 22:50:00|6128.5|6125.5|6129.1|6126.1|6129.1|6126.1|6128.5|6125.5|17
1686524100000|2023-06-11 22:55:00|6129.2|6126.2|6128.9|6125.9|6129.2|6126.2|6128.7|6125.7|36
1686524400000|2023-06-11 23:00:00|6129|6126|6129.4|6126.4|6129.7|6126.7|6128.1|6125.4|45
1686524700000|2023-06-11 23:05:00|6129.3|6126.3|6129.2|6126.2|6129.4|6127|6128.2|6125.4|39
1686525000000|2023-06-11 23:10:00|6129.1|6126.1|6129.1|6127.3|6129.7|6127.4|6128.5|6126|55
1686525300000|2023-06-11 23:15:00|6129.2|6127.4|6129.5|6126.5|6129.5|6127.5|6128.7|6126.4|43
1686525600000|2023-06-11 23:20:00|6129.3|6127.5|6129.6|6127.8|6129.6|6127.8|6128.6|6126.8|35
1686525900000|2023-06-11 23:25:00|6129.5|6127.7|6131|6129.2|6132|6129.5|6129.4|6127|47
1686526200000|2023-06-11 23:30:00|6131.4|6129.6|6131.5|6129.7|6132.4|6130|6131|6128.8|49
1686526500000|2023-06-11 23:35:00|6131.4|6129.6|6130.9|6127.9|6131.7|6129.9|6130.3|6127.9|75
1686526800000|2023-06-11 23:40:00|6130.7|6127.7|6130.2|6128.4|6131.2|6129.4|6130.1|6127.7|76
1686527100000|2023-06-11 23:45:00|6130.3|6128.5|6130.2|6128.4|6130.4|6128.6|6129.9|6128.1|48
1686527400000|2023-06-11 23:50:00|6130.3|6128.5|6130.2|6128.4|6130.6|6128.8|6130|6128.2|58
1686527700000|2023-06-11 23:55:00|6130.3|6128.5|6130.7|6128.9|6131.8|6130|6130.1|6128.3|92
1686528000000|2023-06-12 00:00:00|6130.9|6129.1|6128.3|6125.3|6130.9|6129.1|6126.9|6125.1|163
1686528300000|2023-06-12 00:05:00|6128.4|6125.4|6126|6124.2|6128.4|6125.6|6126|6124.2|113
1686528600000|2023-06-12 00:10:00|6126.1|6124.3|6126.1|6124.3|6126.8|6125|6125|6123.2|74
1686528900000|2023-06-12 00:15:00|6126.2|6124.4|6127|6125.2|6127.6|6125.8|6126.2|6124.4|87
1686529200000|2023-06-12 00:20:00|6126.6|6124.8|6124.6|6122.8|6126.6|6124.8|6124.2|6122.4|53
1686529500000|2023-06-12 00:25:00|6124.5|6122.7|6124|6122.2|6124.6|6122.8|6123.4|6121.6|100
1686529800000|2023-06-12 00:30:00|6123.9|6122.1|6125|6123.2|6125.6|6123.6|6123.5|6121.7|96
1686530100000|2023-06-12 00:35:00|6125.1|6123.3|6125.7|6123.9|6126.1|6124.3|6124.3|6122.5|98
1686530400000|2023-06-12 00:40:00|6125.6|6123.8|6125.9|6124.1|6127.5|6125.7|6125.5|6123.7|148
1686530700000|2023-06-12 00:45:00|6125.7|6123.9|6123.6|6121.8|6125.7|6123.9|6123.3|6121.5|110
1686531000000|2023-06-12 00:50:00|6123.5|6121.7|6123.9|6122.1|6124.1|6122.3|6122|6120.2|103
1686531300000|2023-06-12 00:55:00|6124|6122.2|6122.1|6120.3|6125.2|6123.4|6122.1|6120.3|145
1686531600000|2023-06-12 01:00:00|6122|6120.2|6121.8|6120|6122|6120.2|6120.5|6118.7|146
1686531900000|2023-06-12 01:05:00|6121.7|6119.9|6121.1|6119.3|6122.3|6120.5|6121|6119.2|110
1686532200000|2023-06-12 01:10:00|6121|6119.2|6121.3|6119.5|6121.8|6120|6120|6118.2|90
1686532500000|2023-06-12 01:15:00|6121.5|6119.7|6123.5|6121.7|6123.7|6121.9|6120.9|6119.1|147
1686532800000|2023-06-12 01:20:00|6123.6|6121.8|6122.2|6120.4|6124.4|6122.6|6121.1|6119.3|149
1686533100000|2023-06-12 01:25:00|6122.1|6120.3|6119.7|6117.9|6122.2|6120.4|6119.7|6117.9|153
1686533400000|2023-06-12 01:30:00|6119.8|6118|6120.7|6118.9|6122|6120.2|6119.8|6118|161
1686533700000|2023-06-12 01:35:00|6120.8|6119|6121|6119.2|6121.8|6120|6119.1|6117.3|168
1686534000000|2023-06-12 01:40:00|6120.9|6119.1|6120.7|6118.9|6121.2|6119.4|6119.5|6117.7|175
1686534300000|2023-06-12 01:45:00|6121|6119.2|6120.5|6118.7|6121.2|6119.4|6120|6118.2|131
1686534600000|2023-06-12 01:50:00|6120.6|6118.8|6119.3|6117.5|6120.7|6118.9|6119.2|6117.4|147
1686534900000|2023-06-12 01:55:00|6119.2|6117.4|6118.1|6116.3|6119.2|6117.4|6117.2|6115.4|165
1686535200000|2023-06-12 02:00:00|6118.2|6116.4|6118.1|6116.3|6119.1|6117.3|6118|6116.2|133
1686535500000|2023-06-12 02:05:00|6118.2|6116.4|6117.6|6115.8|6118.6|6116.8|6117|6115.2|90
1686535800000|2023-06-12 02:10:00|6117.5|6115.7|6117.6|6115.8|6118.1|6116.3|6117|6115.2|84
1686536100000|2023-06-12 02:15:00|6117.7|6115.9|6116.9|6115.1|6117.8|6116|6116.8|6115|92
1686536400000|2023-06-12 02:20:00|6117|6115.2|6118.2|6116.4|6118.4|6116.6|6116.5|6114.7|95
1686536700000|2023-06-12 02:25:00|6118.1|6116.3|6118.9|6117.1|6119|6117.2|6117.9|6116.1|65
1686537000000|2023-06-12 02:30:00|6118.8|6117|6116.5|6114.7|6118.8|6117|6116.4|6114.2|129
1686537300000|2023-06-12 02:35:00|6116.4|6114.6|6113.7|6111.9|6116.4|6114.6|6113|6111.2|134
1686537600000|2023-06-12 02:40:00|6113.6|6111.8|6114.1|6112.3|6114.7|6112.9|6113.5|6111.7|106
1686537900000|2023-06-12 02:45:00|6114.2|6112.4|6115.1|6113.3|6115.7|6113.9|6114|6112.2|96
1686538200000|2023-06-12 02:50:00|6115|6113.2|6115.6|6113.8|6116.1|6114.3|6114.9|6113.1|138
1686538500000|2023-06-12 02:55:00|6115.5|6113.7|6115.5|6113.7|6116.1|6114.3|6114.4|6112.4|136
1686538800000|2023-06-12 03:00:00|6115.4|6113.6|6117.2|6115.4|6117.2|6115.4|6115.2|6113.4|84
1686539100000|2023-06-12 03:05:00|6117.1|6115.3|6118.7|6116.9|6118.9|6117.1|6116.3|6114.5|81
1686539400000|2023-06-12 03:10:00|6119.1|6117.3|6121.4|6119.6|6123.2|6121.4|6118.9|6117.1|130
1686539700000|2023-06-12 03:15:00|6121.3|6119.5|6123.8|6122|6124.1|6122.3|6121.3|6119.5|71
1686540000000|2023-06-12 03:20:00|6123.9|6122.1|6122.8|6121|6124|6122.1|6122.8|6120.9|123
1686540300000|2023-06-12 03:25:00|6122.6|6120.8|6122.2|6120.4|6122.7|6120.9|6121.1|6119.3|88
1686540600000|2023-06-12 03:30:00|6122.3|6120.5|6123.4|6121.6|6123.9|6121.8|6121.9|6120.1|158
1686540900000|2023-06-12 03:35:00|6123.6|6121.8|6123.2|6121.4|6124.1|6122.3|6122.8|6121|122
1686541200000|2023-06-12 03:40:00|6123.3|6121.5|6123.8|6122|6124.1|6122.3|6123|6121.2|99
1686541500000|2023-06-12 03:45:00|6123.7|6121.9|6123.3|6121.5|6124.2|6122.4|6123.1|6121.3|102
1686541800000|2023-06-12 03:50:00|6123.4|6121.6|6124.1|6122.3|6124.5|6122.7|6123.3|6121.5|71
1686542100000|2023-06-12 03:55:00|6124.2|6122.4|6122.9|6121.1|6124.2|6122.4|6122.9|6121.1|87
1686542400000|2023-06-12 04:00:00|6122.8|6121|6122.8|6121|6122.8|6121|6121.2|6119.4|144
1686542700000|2023-06-12 04:05:00|6123.1|6121.3|6122.5|6120.7|6123.7|6121.9|6122.4|6120.6|89
1686543000000|2023-06-12 04:10:00|6122.6|6120.8|6123.3|6121.5|6123.5|6121.7|6122.6|6120.8|62
1686543300000|2023-06-12 04:15:00|6123.2|6121.4|6123.2|6121.4|6123.6|6121.8|6122.6|6120.8|97
1686543600000|2023-06-12 04:20:00|6123.3|6121.5|6123.9|6122.1|6123.9|6122.1|6122.6|6120.8|100
1686543900000|2023-06-12 04:25:00|6123.8|6122|6122.1|6120.3|6123.8|6122|6121.9|6120.1|112
1686544200000|2023-06-12 04:30:00|6122.2|6120.4|6121.6|6119.8|6122.5|6120.7|6121.4|6119.6|149
1686544500000|2023-06-12 04:35:00|6121.5|6119.7|6120.5|6118.7|6121.8|6119.8|6120.4|6118.6|133
1686544800000|2023-06-12 04:40:00|6120.6|6118.8|6118.6|6116.8|6120.7|6118.9|6118.4|6116.6|87
1686545100000|2023-06-12 04:45:00|6118.5|6116.7|6118.6|6116.8|6119|6117.2|6117.9|6116.1|69
1686545400000|2023-06-12 04:50:00|6118.5|6116.7|6118.6|6116.8|6119.2|6117.4|6118.3|6116.5|59
1686545700000|2023-06-12 04:55:00|6118.5|6116.7|6118.5|6116.7|6119.2|6117.4|6118|6116.2|97
1686546000000|2023-06-12 05:00:00|6118.6|6116.8|6120|6118.2|6120|6118.2|6118.1|6116.3|87
1686546300000|2023-06-12 05:05:00|6120.1|6118.3|6122.4|6120.6|6122.8|6121|6119.7|6117.9|131
1686546600000|2023-06-12 05:10:00|6122.5|6120.7|6122.6|6120.8|6123.9|6122.1|6121.5|6119.1|167
1686546900000|2023-06-12 05:15:00|6122.7|6120.9|6123.7|6121.9|6123.7|6121.9|6122|6120.2|114
1686547200000|2023-06-12 05:20:00|6123.9|6122.1|6123|6121.2|6124.1|6122.3|6122.4|6120.6|143
1686547500000|2023-06-12 05:25:00|6123.1|6121.3|6122.4|6120.6|6123.8|6122|6122.3|6120.5|85
1686547800000|2023-06-12 05:30:00|6122.2|6120.4|6122.6|6120.8|6123.1|6121.3|6121.2|6119.4|156
1686548100000|2023-06-12 05:35:00|6122.5|6120.7|6123.6|6121.8|6123.7|6121.9|6122.2|6120.4|97
1686548400000|2023-06-12 05:40:00|6123.3|6121.5|6122|6120.2|6123.6|6121.8|6121.4|6119.6|133
1686548700000|2023-06-12 05:45:00|6121.9|6120.1|6120.2|6118.4|6122|6120.2|6119.9|6118.1|94
1686549000000|2023-06-12 05:50:00|6120.1|6118.3|6119.7|6117.9|6120.8|6119|6119.6|6117.2|96
1686549300000|2023-06-12 05:55:00|6119.8|6118|6120.2|6118.4|6121|6119.2|6119.7|6117.3|117
1686549600000|2023-06-12 06:00:00|6120.3|6118.5|6121.2|6119.4|6121.5|6119.7|6118.6|6116.8|182
1686549900000|2023-06-12 06:05:00|6121.3|6119.5|6120.9|6119.1|6121.3|6119.5|6118|6116.2|137
1686550200000|2023-06-12 06:10:00|6120.8|6119|6121.4|6119.6|6122.5|6120.7|6120.7|6118.9|128
1686550500000|2023-06-12 06:15:00|6121.5|6119.7|6124|6122.2|6124|6122.2|6121.4|6119.6|170
1686550800000|2023-06-12 06:20:00|6124.2|6122.4|6127.1|6125.3|6127.3|6125.5|6124|6122.2|174
1686551100000|2023-06-12 06:25:00|6127.2|6125.4|6130.1|6128.3|6132.1|6130.3|6127.2|6125.4|206
1686551400000|2023-06-12 06:30:00|6130|6128.2|6129|6127.2|6130.3|6128.5|6128|6126.2|211
1686551700000|2023-06-12 06:35:00|6129.2|6127.4|6128.8|6127|6130.6|6128.8|6128.7|6126.9|142
1686552000000|2023-06-12 06:40:00|6128.7|6126.9|6128.7|6126.9|6129.6|6127.8|6127.7|6125.9|146
1686552300000|2023-06-12 06:45:00|6128.6|6126.8|6127.5|6125.7|6128.8|6127|6127.4|6125.6|151
1686552600000|2023-06-12 06:50:00|6127.4|6125.6|6127.1|6125.3|6127.7|6125.9|6126.1|6124|124
1686552900000|2023-06-12 06:55:00|6127|6125.2|6128.1|6126.3|6130|6128.2|6126.5|6124.7|166
1686553200000|2023-06-12 07:00:00|6128|6126.2|6127.6|6125.8|6128.6|6126.8|6125.9|6124.1|225
1686553500000|2023-06-12 07:05:00|6127.7|6125.9|6121.9|6120.1|6127.9|6126.1|6120.5|6118.7|317
1686553800000|2023-06-12 07:10:00|6121.8|6120|6122.3|6120.5|6122.4|6120.6|6120.3|6118.5|209
1686554100000|2023-06-12 07:15:00|6122.2|6120.4|6118.8|6117|6122.7|6120.9|6117.3|6115.5|213
1686554400000|2023-06-12 07:20:00|6118.9|6117.1|6122.4|6120.6|6123.4|6121.6|6118.9|6117.1|218
1686554700000|2023-06-12 07:25:00|6122.3|6120.5|6121.5|6119.7|6122.3|6120.5|6120.1|6118.3|207
1686555000000|2023-06-12 07:30:00|6121.4|6119.6|6123.7|6121.9|6124|6122.2|6120.6|6118.8|225
1686555300000|2023-06-12 07:35:00|6123.6|6121.8|6125.5|6123.7|6126.5|6124.7|6123.4|6121.6|187
1686555600000|2023-06-12 07:40:00|6125.6|6123.8|6126.7|6124.9|6127.1|6125.3|6124.9|6122.6|164
1686555900000|2023-06-12 07:45:00|6126.8|6125|6128.4|6126.6|6128.5|6126.7|6126.6|6124.8|154
1686556200000|2023-06-12 07:50:00|6128.3|6126.5|6132.7|6130.9|6135.4|6133.6|6128.2|6126.4|247
1686556500000|2023-06-12 07:55:00|6132.6|6130.8|6134.3|6132.5|6135.5|6133.7|6132.5|6130.7|168
1686556800000|2023-06-12 08:00:00|6134.2|6132.4|6138.8|6137|6139|6137.2|6134.1|6132.3|213
1686557100000|2023-06-12 08:05:00|6138.9|6137.1|6140.2|6138.4|6140.6|6138.8|6137.6|6135.8|215
1686557400000|2023-06-12 08:10:00|6140.3|6138.5|6140.1|6138.3|6141.3|6139.5|6138.2|6136.4|209
1686557700000|2023-06-12 08:15:00|6140.2|6138.4|6139.6|6137.8|6141.4|6139.6|6138.5|6136.7|136
1686558000000|2023-06-12 08:20:00|6139.5|6137.7|6138.5|6136.7|6139.5|6137.7|6137.5|6135.7|206
1686558300000|2023-06-12 08:25:00|6138.4|6136.6|6139.9|6138.1|6140.1|6138.3|6137.7|6135.9|156
1686558600000|2023-06-12 08:30:00|6140|6138.2|6144.2|6142.4|6144.7|6142.9|6139.3|6137.5|195
1686558900000|2023-06-12 08:35:00|6144.3|6142.5|6143.2|6141.4|6144.5|6142.7|6143|6141.2|182
1686559200000|2023-06-12 08:40:00|6143.4|6141.6|6146.2|6144.4|6147.2|6145.4|6142.5|6140.7|168
1686559500000|2023-06-12 08:45:00|6146.4|6144.6|6147.7|6145.9|6148.1|6146.3|6146.2|6144.4|153
1686559800000|2023-06-12 08:50:00|6147.8|6146|6146.6|6144.8|6147.9|6146.1|6145.2|6143.4|171
1686560100000|2023-06-12 08:55:00|6146.5|6144.7|6147.8|6146|6148.8|6147|6146|6144.2|158
1686560400000|2023-06-12 09:00:00|6147.9|6146.1|6151.3|6149.5|6152.4|6150.2|6147.9|6146.1|179
1686560700000|2023-06-12 09:05:00|6151.4|6149.6|6150.4|6148.6|6152.6|6150.2|6150.1|6148|217
1686561000000|2023-06-12 09:10:00|6150.3|6148.5|6151.1|6149.3|6152.8|6151|6149.6|6147.8|193
1686561300000|2023-06-12 09:15:00|6151.2|6149.4|6150.6|6148.8|6152.1|6150.3|6149.4|6147.6|174
1686561600000|2023-06-12 09:20:00|6150.7|6148.9|6149.5|6147.7|6151.6|6149.8|6148.9|6147.1|152
1686561900000|2023-06-12 09:25:00|6149.3|6147.5|6150.6|6148.8|6150.8|6149|6149.2|6147.4|205
1686562200000|2023-06-12 09:30:00|6150.7|6148.9|6152.3|6150.5|6153.6|6151.8|6150.2|6148.4|155
1686562500000|2023-06-12 09:35:00|6152.2|6150.4|6153.1|6151.3|6153.1|6151.3|6151.6|6149.8|152
1686562800000|2023-06-12 09:40:00|6153|6151.2|6151.3|6149.5|6153.6|6151.8|6151.3|6149.5|199
1686563100000|2023-06-12 09:45:00|6151.4|6149.6|6147.9|6146.1|6151.8|6150|6147.6|6145.8|163
1686563400000|2023-06-12 09:50:00|6147.8|6146|6147|6145.2|6148.1|6146.3|6146.6|6144.8|111
1686563700000|2023-06-12 09:55:00|6147.1|6145.3|6146.9|6145.1|6148.2|6146.4|6146.4|6144.6|183
1686564000000|2023-06-12 10:00:00|6147|6145.2|6148.1|6146.3|6149.6|6147.8|6144.9|6143.1|200
1686564300000|2023-06-12 10:05:00|6148|6146.2|6146.7|6144.9|6148.5|6146.7|6146.2|6144.4|182
1686564600000|2023-06-12 10:10:00|6146.5|6144.7|6147.8|6146|6149.1|6147.3|6145.9|6144.1|166
1686564900000|2023-06-12 10:15:00|6147.9|6146.1|6148.7|6146.9|6150.3|6148.5|6147.9|6146.1|183
1686565200000|2023-06-12 10:20:00|6148.6|6146.8|6148.8|6147|6148.9|6147.1|6148.2|6146.4|144
1686565500000|2023-06-12 10:25:00|6148.7|6146.9|6146|6144.2|6148.7|6146.9|6145.6|6143.8|193
1686565800000|2023-06-12 10:30:00|6146.1|6144.3|6147.5|6145.7|6147.7|6145.9|6145.8|6144|125
1686566100000|2023-06-12 10:35:00|6147.6|6145.8|6145.4|6143.6|6147.7|6145.9|6145.4|6143.6|134
1686566400000|2023-06-12 10:40:00|6145.5|6143.7|6146.1|6144.3|6147|6145.2|6144.3|6142.5|172
1686566700000|2023-06-12 10:45:00|6146|6144.2|6143.8|6142|6146|6144.2|6143.6|6141.8|182
1686567000000|2023-06-12 10:50:00|6143.9|6142.1|6144.6|6142.8|6145.3|6143.5|6143.5|6141.7|151
1686567300000|2023-06-12 10:55:00|6144.5|6142.7|6144|6142.2|6144.6|6142.8|6143|6141.2|146
1686567600000|2023-06-12 11:00:00|6143.9|6142.1|6145.5|6143.7|6145.6|6143.8|6142.3|6140.5|168
1686567900000|2023-06-12 11:05:00|6145.6|6143.8|6148.5|6146.7|6148.5|6146.7|6145.4|6143.6|96
1686568200000|2023-06-12 11:10:00|6148.3|6146.5|6147.6|6145.8|6148.8|6147|6147.1|6145.3|114
1686568500000|2023-06-12 11:15:00|6147.7|6145.9|6143.1|6141.3|6147.8|6146|6142.9|6141.1|126
1686568800000|2023-06-12 11:20:00|6143.2|6141.4|6139.3|6137.5|6143.2|6141.4|6138.5|6136.7|178
1686569100000|2023-06-12 11:25:00|6139.2|6137.4|6140|6138.2|6140.5|6138.7|6138.3|6136.5|187
1686569400000|2023-06-12 11:30:00|6140.1|6138.3|6141.8|6140|6142.2|6140.4|6139.8|6138|142
1686569700000|2023-06-12 11:35:00|6141.7|6139.9|6138.5|6136.7|6141.8|6140|6138.4|6136.6|126
1686570000000|2023-06-12 11:40:00|6138.6|6136.8|6137.5|6135.7|6138.7|6136.9|6137|6135.2|102
1686570300000|2023-06-12 11:45:00|6137.6|6135.8|6138.5|6136.7|6138.5|6136.7|6137|6135.2|131
1686570600000|2023-06-12 11:50:00|6138.6|6136.8|6138.7|6136.9|6139.3|6137.5|6137|6135.2|155
1686570900000|2023-06-12 11:55:00|6138.6|6136.8|6137.1|6135.3|6138.6|6136.8|6136.6|6134.8|157
1686571200000|2023-06-12 12:00:00|6137|6135.2|6138.4|6136.6|6138.6|6136.8|6136.1|6134.3|164
1686571500000|2023-06-12 12:05:00|6138.5|6136.7|6138.5|6136.7|6139.2|6137.4|6137.9|6136.1|184
1686571800000|2023-06-12 12:10:00|6138.6|6136.8|6140.5|6138.7|6141.3|6139.5|6138.6|6136.8|160
1686572100000|2023-06-12 12:15:00|6140.6|6138.8|6138.8|6137|6140.7|6138.9|6137.7|6135.9|190
1686572400000|2023-06-12 12:20:00|6139|6137.2|6139.7|6137.9|6140.1|6138.3|6138.1|6136.3|223
1686572700000|2023-06-12 12:25:00|6139.6|6137.8|6136.2|6134.4|6140|6138.2|6135.5|6133.7|214
1686573000000|2023-06-12 12:30:00|6136.3|6134.5|6137|6135.2|6137.1|6135.3|6134.4|6132.6|193
1686573300000|2023-06-12 12:35:00|6137.1|6135.3|6137.7|6135.9|6138.6|6136.8|6135|6133.2|245
1686573600000|2023-06-12 12:40:00|6137.5|6135.7|6136.3|6134.5|6138.2|6136.4|6134|6132.2|203
1686573900000|2023-06-12 12:45:00|6136.4|6134.6|6136.6|6134.8|6137.3|6135.5|6135.4|6133.6|193
1686574200000|2023-06-12 12:50:00|6136.5|6134.7|6135.6|6133.8|6136.7|6134.9|6134.8|6133|161
1686574500000|2023-06-12 12:55:00|6135.5|6133.7|6135.2|6133.4|6138.5|6136.7|6135.1|6133.3|210
1686574800000|2023-06-12 13:00:00|6135.1|6133.3|6132.6|6130.8|6136.7|6134.9|6131.4|6129.6|212
1686575100000|2023-06-12 13:05:00|6132.5|6130.7|6130.5|6128.7|6133.5|6131.7|6129.9|6128.1|190
1686575400000|2023-06-12 13:10:00|6130|6128.2|6132.6|6130.8|6132.6|6130.8|6129.6|6127.8|165
1686575700000|2023-06-12 13:15:00|6132.5|6130.7|6130.8|6129|6134.3|6132.5|6130.6|6128.8|157
1686576000000|2023-06-12 13:20:00|6130.9|6129.1|6131.7|6129.9|6131.7|6129.9|6129.7|6127.9|194
1686576300000|2023-06-12 13:25:00|6131.6|6129.8|6129.8|6128|6132.2|6130.4|6129.1|6127.3|229
1686576600000|2023-06-12 13:30:00|6129.9|6128.1|6128.4|6126.6|6130.3|6128.5|6127|6125.2|326
1686576900000|2023-06-12 13:35:00|6128.8|6127|6123.2|6121.4|6128.9|6127.1|6122.3|6120.5|285
1686577200000|2023-06-12 13:40:00|6123.3|6121.5|6119.7|6117.9|6124.9|6123.1|6119.2|6117.4|266
1686577500000|2023-06-12 13:45:00|6119.8|6118|6115.6|6113.8|6120.3|6118.5|6114.3|6112.5|304
1686577800000|2023-06-12 13:50:00|6115.5|6113.7|6115.3|6113.5|6115.7|6113.9|6110.6|6108.8|370
1686578100000|2023-06-12 13:55:00|6115.6|6113.8|6115.2|6113.4|6116.4|6114.6|6111|6109.2|355
1686578400000|2023-06-12 14:00:00|6116.1|6114.3|6118.4|6116.6|6120|6118.2|6116.1|6114.3|329
1686578700000|2023-06-12 14:05:00|6118.7|6116.9|6112.3|6110.5|6119.4|6117.6|6111.9|6110.1|292
1686579000000|2023-06-12 14:10:00|6112.2|6110.4|6117|6115.2|6117.9|6116.1|6112.2|6110.4|288
1686579300000|2023-06-12 14:15:00|6117.1|6115.3|6112|6110.2|6117.1|6115.3|6112|6110.2|285
1686579600000|2023-06-12 14:20:00|6111.9|6110.1|6114|6112.2|6115.7|6113.9|6111.6|6109.8|252
1686579900000|2023-06-12 14:25:00|6114.1|6112.3|6109.1|6107.3|6114.2|6112.4|6109|6107.2|270
1686580200000|2023-06-12 14:30:00|6109|6107.2|6110.5|6108.7|6112.5|6110.7|6106.7|6104.9|270
1686580500000|2023-06-12 14:35:00|6110.6|6108.8|6114.5|6112.7|6114.5|6112.7|6110.5|6108.7|268
1686580800000|2023-06-12 14:40:00|6114.2|6112.4|6114|6112.2|6115|6113.2|6112.9|6111.1|222
1686581100000|2023-06-12 14:45:00|6113.9|6112.1|6116.3|6114.5|6117.6|6115.8|6113.9|6112.1|226
1686581400000|2023-06-12 14:50:00|6116.2|6114.4|6115.8|6114|6118|6116.2|6114.1|6112.3|270
1686581700000|2023-06-12 14:55:00|6115.9|6114.1|6114.7|6112.9|6117|6115.2|6114.2|6112.4|227
1686582000000|2023-06-12 15:00:00|6114.8|6113|6113.5|6111.7|6116|6114.2|6113.3|6111.5|226
1686582300000|2023-06-12 15:05:00|6113.6|6111.8|6119|6117.2|6119.1|6117.3|6113.6|6111.8|200
1686582600000|2023-06-12 15:10:00|6119.1|6117.3|6120.7|6118.9|6122|6120.2|6118.5|6116.7|189
1686582900000|2023-06-12 15:15:00|6120.6|6118.8|6120.5|6118.7|6121|6119.2|6119.3|6117.5|179
1686583200000|2023-06-12 15:20:00|6120.6|6118.8|6120.4|6118.6|6121.6|6119.8|6119.5|6117.7|161
1686583500000|2023-06-12 15:25:00|6120.2|6118.4|6119.9|6118.1|6121|6119.2|6119.6|6117.8|114
1686583800000|2023-06-12 15:30:00|6120|6118.2|6119.9|6118.1|6120.5|6118.7|6117.4|6115.6|191
1686584100000|2023-06-12 15:35:00|6120.1|6118.3|6121.5|6119.7|6121.9|6120.1|6119.5|6117.7|186
1686584400000|2023-06-12 15:40:00|6121.4|6119.6|6122.5|6120.7|6123.4|6121.6|6121.1|6119.3|154
1686584700000|2023-06-12 15:45:00|6122.6|6120.8|6117.5|6115.7|6122.6|6120.8|6117.3|6115.5|171
1686585000000|2023-06-12 15:50:00|6117.4|6115.6|6117.1|6115.3|6119.2|6117.4|6116|6114.2|162
1686585300000|2023-06-12 15:55:00|6117|6115.2|6115.8|6114|6117|6115.2|6114.1|6112.3|188
1686585600000|2023-06-12 16:00:00|6115.7|6113.9|6116.1|6114.3|6117.8|6116|6114.4|6112.6|150
1686585900000|2023-06-12 16:05:00|6116.2|6114.4|6118.3|6116.5|6119.3|6117.5|6116.2|6114.4|143
1686586200000|2023-06-12 16:10:00|6118.1|6116.3|6116.7|6114.9|6119.1|6117.3|6116.4|6114.6|167
1686586500000|2023-06-12 16:15:00|6116.6|6114.8|6114.3|6112.5|6117|6115.2|6114.2|6112.4|149
1686586800000|2023-06-12 16:20:00|6114.1|6112.3|6114.5|6112.7|6115.7|6113.9|6114|6112.2|102
1686587100000|2023-06-12 16:25:00|6114.4|6112.6|6113.1|6111.3|6114.9|6113.1|6112.8|6111|169
1686587400000|2023-06-12 16:30:00|6113|6111.2|6112.6|6110.8|6113.4|6111.6|6112|6110.2|138
1686587700000|2023-06-12 16:35:00|6112.5|6110.7|6113.7|6111.9|6114.5|6112.7|6112.1|6110.3|164
1686588000000|2023-06-12 16:40:00|6113.8|6112|6113.9|6112.1|6114.5|6112.7|6112.9|6111.1|144
1686588300000|2023-06-12 16:45:00|6114|6112.2|6115.2|6113.4|6115.6|6113.8|6114|6112.2|104
1686588600000|2023-06-12 16:50:00|6115.3|6113.5|6110|6108.2|6116|6114.2|6110|6108.2|134
1686588900000|2023-06-12 16:55:00|6110.1|6108.3|6111.5|6109.7|6112.2|6110.4|6109.3|6107.5|147
1686589200000|2023-06-12 17:00:00|6111.7|6109.9|6113.8|6112|6115.1|6113.3|6111.4|6109.6|186
1686589500000|2023-06-12 17:05:00|6113.7|6111.9|6115.7|6113.9|6116|6114.2|6113.3|6111.5|165
1686589800000|2023-06-12 17:10:00|6115.8|6114|6118.2|6116.4|6118.2|6116.4|6115.6|6113.8|141
1686590100000|2023-06-12 17:15:00|6118.3|6116.5|6117.7|6115.9|6119.7|6117.9|6117|6115.2|141
1686590400000|2023-06-12 17:20:00|6117.6|6115.8|6115.4|6113.6|6117.7|6115.9|6114.4|6112.6|128
1686590700000|2023-06-12 17:25:00|6115.8|6114|6115.4|6113.6|6116.3|6114.3|6114.7|6112.8|86
1686591000000|2023-06-12 17:30:00|6115.2|6113.4|6114.5|6112.7|6116.3|6114.5|6114.4|6112.6|131
1686591300000|2023-06-12 17:35:00|6114.4|6112.6|6114.4|6112.6|6114.9|6113.1|6114.1|6112.3|108
1686591600000|2023-06-12 17:40:00|6114.3|6112.5|6117.4|6115.6|6117.5|6115.7|6114|6112.2|129
1686591900000|2023-06-12 17:45:00|6117.5|6115.7|6118.4|6116.6|6119.5|6117.7|6117.3|6115.5|118
1686592200000|2023-06-12 17:50:00|6118.3|6116.5|6119.3|6117.5|6119.7|6117.9|6118|6116.2|82
1686592500000|2023-06-12 17:55:00|6119.2|6117.4|6118.8|6117|6119.2|6117.4|6118.2|6116.4|103
1686592800000|2023-06-12 18:00:00|6118.6|6116.8|6119.1|6117.3|6119.4|6117.6|6118.1|6116.3|104
1686593100000|2023-06-12 18:05:00|6119|6117.2|6118.7|6116.9|6119.6|6117.8|6118.1|6116.3|155
1686593400000|2023-06-12 18:10:00|6118.8|6117|6118.3|6116.5|6119.1|6117.3|6118.1|6116.3|99
1686593700000|2023-06-12 18:15:00|6118.4|6116.6|6118.5|6116.7|6120.3|6118.5|6118.3|6116.5|92
1686594000000|2023-06-12 18:20:00|6118.4|6116.6|6118.6|6116.8|6118.7|6116.9|6116.6|6114.8|86
1686594300000|2023-06-12 18:25:00|6118.7|6116.9|6117.5|6115.7|6119.6|6117.8|6117.3|6115.5|83
1686594600000|2023-06-12 18:30:00|6117.4|6115.6|6118.7|6116.9|6119.1|6117.3|6117.1|6115.3|134
1686594900000|2023-06-12 18:35:00|6118.8|6117|6118.8|6117|6119.1|6117.3|6118|6116.2|62
1686595200000|2023-06-12 18:40:00|6119|6117.2|6121.1|6119.3|6121.1|6119.3|6119|6117.2|114
1686595500000|2023-06-12 18:45:00|6121|6119.2|6122|6120.2|6122.2|6120.4|6120.8|6119|80
1686595800000|2023-06-12 18:50:00|6121.9|6120.1|6122.1|6120.3|6122.1|6120.3|6120.8|6119|145
1686596100000|2023-06-12 18:55:00|6122|6120.2|6120.6|6117.6|6122|6120.2|6119.1|6116.9|127
1686596400000|2023-06-12 19:00:00|6120.7|6117.7|6119.4|6117.6|6120.9|6118.7|6119.3|6117.2|179
1686596700000|2023-06-12 19:05:00|6119.3|6117.5|6121.2|6118.2|6121.6|6119.3|6119.3|6117.3|105
1686597000000|2023-06-12 19:10:00|6120.6|6118.8|6120.8|6119|6121.3|6119.5|6120|6118.2|131
1686597300000|2023-06-12 19:15:00|6120.9|6119.1|6121|6119.2|6122.5|6120.7|6120.9|6119.1|113
1686597600000|2023-06-12 19:20:00|6121.1|6119.3|6121.6|6119.8|6121.6|6119.8|6120.5|6118.7|115
1686597900000|2023-06-12 19:25:00|6121.5|6119.7|6122.9|6121.1|6123.5|6121.3|6120.9|6119.1|76
1686598200000|2023-06-12 19:30:00|6123|6121.2|6122.8|6121|6123.4|6121.6|6122.7|6120.9|120
1686598500000|2023-06-12 19:35:00|6122.9|6121.1|6124|6122.2|6124.1|6122.3|6122.8|6121|176
1686598800000|2023-06-12 19:40:00|6124.1|6122.3|6124.5|6122.7|6124.6|6122.8|6123.8|6122|87
1686599100000|2023-06-12 19:45:00|6124.4|6122.6|6125.1|6123.3|6125.5|6123.7|6124|6122.2|127
1686599400000|2023-06-12 19:50:00|6125.2|6123.4|6125|6123.2|6125.6|6123.8|6124.7|6122.9|73
1686599700000|2023-06-12 19:55:00|6124.9|6123.1|6125.2|6123.4|6125.5|6123.7|6124.4|6122.6|88
1686600000000|2023-06-12 20:00:00|6125.1|6123.3|6125.1|6123.3|6125.3|6123.5|6124.2|6122.4|135
1686600300000|2023-06-12 20:05:00|6125.2|6123.4|6124.2|6122.4|6125.2|6123.4|6123.9|6122.1|139
1686600600000|2023-06-12 20:10:00|6124.1|6122.3|6124.4|6122.6|6124.5|6122.7|6123.8|6122|176
1686600900000|2023-06-12 20:15:00|6124.3|6122.5|6124.5|6122.7|6125.1|6123.3|6124.1|6122.3|84
1686601200000|2023-06-12 20:20:00|6124.6|6122.8|6124.4|6122.6|6125.1|6123.3|6123.5|6121.7|31
1686601500000|2023-06-12 20:25:00|6124.5|6122.7|6124.4|6122.6|6124.5|6122.7|6124|6122.2|63
1686601800000|2023-06-12 20:30:00|6124.3|6122.5|6124|6122.2|6124.4|6122.6|6123.8|6122|63
1686602100000|2023-06-12 20:35:00|6123.9|6122.1|6124.3|6122.5|6124.4|6122.6|6123.6|6121.8|43
1686602400000|2023-06-12 20:40:00|6124.4|6122.6|6124.5|6122.7|6125.1|6122.9|6124.2|6122|53
1686602700000|2023-06-12 20:45:00|6124.4|6122.6|6124.3|6122.5|6125|6122.7|6124.2|6121.7|50
1686603000000|2023-06-12 20:50:00|6124.2|6122.4|6125.1|6122.1|6125.4|6122.9|6124.1|6121.6|66
1686603300000|2023-06-12 20:55:00|6126|6121.2|6124|6119.2|6126.2|6121.4|6123.9|6119.1|116
1686603600000|2023-06-12 21:00:00|6123.7|6118.9|6120.9|6115.1|6123.7|6118.9|6117.1|6111.3|32
1686603900000|2023-06-12 21:05:00|6122.2|6116.4|6122.4|6116.6|6124|6118.2|6121|6115.2|78
1686604200000|2023-06-12 21:10:00|6121.9|6116.1|6123.8|6118|6124|6118.2|6121.9|6116.1|44
1686604500000|2023-06-12 21:15:00|6123.7|6117.9|6124|6118.2|6124.3|6118.5|6123.3|6117.5|29
1686604800000|2023-06-12 21:20:00|6123.9|6118.1|6123.1|6117.3|6124.3|6118.5|6122.2|6116.4|48
1686605100000|2023-06-12 21:25:00|6123.6|6117.8|6123.1|6117.3|6123.9|6118.1|6122.5|6116.7|59
1686605400000|2023-06-12 21:30:00|6123|6117.2|6123.1|6117.3|6123.4|6117.7|6122.5|6116.7|46
1686605700000|2023-06-12 21:35:00|6123.2|6117.4|6123.4|6117.6|6123.8|6118|6122.8|6117|77
1686606000000|2023-06-12 21:40:00|6123.2|6117.4|6123.7|6118.6|6124|6118.9|6123.1|6117.3|77
1686606300000|2023-06-12 21:45:00|6123.8|6118.2|6124.8|6119|6125|6119.2|6123.4|6117.7|68
1686606600000|2023-06-12 21:50:00|6124.7|6118.9|6124.5|6118.7|6124.8|6119|6124.3|6118.5|29
1686606900000|2023-06-12 21:55:00|6124.4|6118.6|6124.8|6119|6124.9|6119.1|6124.3|6118.5|37
1686607200000|2023-06-12 22:00:00|6125.2|6119.4|6125.4|6120.6|6125.7|6120.6|6124.9|6119.2|65
1686607500000|2023-06-12 22:05:00|6124.5|6121.5|6124|6121|6124.5|6121.5|6123.6|6120.6|36
1686607800000|2023-06-12 22:10:00|6123.9|6120.9|6123.7|6120.7|6124.1|6121.1|6123.5|6120.5|64
1686608100000|2023-06-12 22:15:00|6123.8|6120.8|6126.6|6123.6|6126.7|6123.7|6123.6|6120.6|154
1686608400000|2023-06-12 22:20:00|6126.5|6123.5|6126.4|6123.4|6128|6125|6126.2|6123.2|124
1686608700000|2023-06-12 22:25:00|6126.5|6123.5|6126.3|6123.3|6126.7|6123.7|6126.1|6123.1|98
1686609000000|2023-06-12 22:30:00|6126.2|6123.2|6126.1|6123.1|6126.9|6123.9|6126|6123|66
1686609300000|2023-06-12 22:35:00|6126.2|6123.2|6127.1|6124.1|6127.1|6124.1|6126.1|6123.1|58
1686609600000|2023-06-12 22:40:00|6127|6124|6127.9|6124.9|6128|6125|6126.6|6123.6|88
1686609900000|2023-06-12 22:45:00|6127.8|6124.8|6127.1|6124.1|6128|6125|6126.6|6123.6|127
1686610200000|2023-06-12 22:50:00|6127|6124|6125.9|6122.9|6127|6124|6125.2|6122.2|106
1686610500000|2023-06-12 22:55:00|6126|6123|6126.5|6123.5|6127|6124|6126|6123|77
1686610800000|2023-06-12 23:00:00|6126.6|6123.6|6127.5|6124.5|6127.7|6124.7|6126.4|6123.4|74
1686611100000|2023-06-12 23:05:00|6127.6|6124.6|6129|6126|6129.5|6126.5|6127|6124.5|100
1686611400000|2023-06-12 23:10:00|6129.1|6126.1|6130.9|6127.9|6130.9|6127.9|6129|6126|43
1686611700000|2023-06-12 23:15:00|6131.1|6128.1|6130.4|6128.6|6131.2|6128.7|6130.3|6127.9|36
1686612000000|2023-06-12 23:20:00|6131.4|6128.4|6131.9|6128.9|6132.1|6129.5|6130.9|6128.1|58
1686612300000|2023-06-12 23:25:00|6131.8|6128.8|6128.7|6125.7|6131.9|6128.9|6128.6|6125.6|50
1686612600000|2023-06-12 23:30:00|6128.8|6125.8|6130.9|6127.9|6131.2|6128.2|6128.8|6125.8|96
1686612900000|2023-06-12 23:35:00|6130.8|6127.8|6128.4|6125.4|6131|6128|6128.3|6125.3|60
1686613200000|2023-06-12 23:40:00|6128.3|6125.3|6128.4|6125.4|6129.2|6126.2|6128.2|6125.2|112
1686613500000|2023-06-12 23:45:00|6128.5|6125.5|6128.1|6125.1|6128.6|6125.6|6127.6|6124.6|134
1686613800000|2023-06-12 23:50:00|6128.2|6125.2|6130.5|6127.5|6130.5|6127.5|6128.2|6125.2|74
1686614100000|2023-06-12 23:55:00|6130.4|6127.4|6128.7|6126.9|6130.8|6127.8|6128.6|6126.8|63
1686614400000|2023-06-13 00:00:00|6128.5|6126.7|6125.8|6124|6129.6|6127.5|6125.8|6124|152
1686614700000|2023-06-13 00:05:00|6125.9|6124.1|6127|6125.2|6127.8|6125.9|6125.9|6124.1|123
1686615000000|2023-06-13 00:10:00|6126.9|6125.1|6127.4|6125.6|6127.8|6126|6126.8|6125|118
1686615300000|2023-06-13 00:15:00|6127.8|6126|6127.3|6125.5|6127.8|6126|6126.3|6124.5|94
1686615600000|2023-06-13 00:20:00|6127.4|6125.6|6126.3|6124.5|6128.5|6126.7|6126.2|6124|129
1686615900000|2023-06-13 00:25:00|6126.4|6124.6|6125.9|6122.9|6127.1|6124.7|6123.7|6121.5|116
1686616200000|2023-06-13 00:30:00|6125.8|6122.8|6125.4|6123.6|6127.2|6125.1|6125.4|6122.8|138
1686616500000|2023-06-13 00:35:00|6125.3|6123.5|6124.8|6123|6126.7|6124.9|6124.4|6122.6|141
1686616800000|2023-06-13 00:40:00|6124.4|6122.6|6123.4|6121.6|6125.2|6123.4|6122.9|6121.1|117
1686617100000|2023-06-13 00:45:00|6123.3|6121.5|6122.8|6121|6123.9|6122.1|6121.4|6119.6|138
1686617400000|2023-06-13 00:50:00|6122.7|6120.9|6121|6119.2|6122.7|6120.9|6120|6118.2|161
1686617700000|2023-06-13 00:55:00|6121.1|6119.3|6120.6|6118.8|6121.6|6119.8|6120.1|6118.3|149
1686618000000|2023-06-13 01:00:00|6120.7|6118.9|6120.1|6118.3|6121|6119.2|6118.9|6117.1|105
1686618300000|2023-06-13 01:05:00|6120.2|6118.4|6121.6|6119.8|6122.1|6120.3|6120|6118.2|120
1686618600000|2023-06-13 01:10:00|6121.5|6119.7|6121|6119.2|6122.1|6120.1|6120.3|6118.5|115
1686618900000|2023-06-13 01:15:00|6121.1|6119.3|6119.8|6118|6123.5|6121.7|6119.6|6117.8|179
1686619200000|2023-06-13 01:20:00|6119.9|6118.1|6116.4|6114.6|6119.9|6118.1|6113.1|6111.3|357
1686619500000|2023-06-13 01:25:00|6116.5|6114.7|6118.5|6115.5|6119.1|6116.7|6116.1|6113.7|215
1686619800000|2023-06-13 01:30:00|6118.3|6115.3|6122.1|6120.3|6123.7|6121.9|6116.8|6115|238
1686620100000|2023-06-13 01:35:00|6122.2|6120.4|6120.6|6118.8|6123.2|6121.4|6120|6118.2|151
1686620400000|2023-06-13 01:40:00|6120.5|6118.7|6119.4|6117.6|6120.5|6118.7|6119.1|6117.3|163
1686620700000|2023-06-13 01:45:00|6119.5|6117.7|6121|6119.2|6121.2|6119.4|6119.4|6117.6|174
1686621000000|2023-06-13 01:50:00|6121.1|6119.3|6118.9|6117.1|6121.4|6119.6|6118.4|6116.6|171
1686621300000|2023-06-13 01:55:00|6118.8|6117|6119.3|6117.5|6119.9|6118.1|6118.5|6116.7|137
1686621600000|2023-06-13 02:00:00|6119.5|6117.7|6119.6|6117.8|6120.2|6118.4|6117.8|6116|220
1686621900000|2023-06-13 02:05:00|6119.7|6117.9|6120|6118.2|6120.4|6118.6|6119|6117.2|148
1686622200000|2023-06-13 02:10:00|6119.9|6118.1|6115.6|6113.8|6119.9|6118.1|6115.5|6113.7|108
1686622500000|2023-06-13 02:15:00|6115.7|6113.9|6114.2|6111.2|6116|6114.2|6113.4|6110.9|139
1686622800000|2023-06-13 02:20:00|6114.3|6111.3|6114.6|6111.6|6115.8|6112.8|6113.3|6110.3|141
1686623100000|2023-06-13 02:25:00|6114.7|6111.7|6112.6|6110.8|6114.7|6111.7|6112.3|6109.9|122
1686623400000|2023-06-13 02:30:00|6112.7|6110.9|6109.7|6107.9|6112.7|6110.9|6107.6|6105.8|201
1686623700000|2023-06-13 02:35:00|6109.6|6107.8|6110.4|6108.6|6111.1|6109.3|6109.4|6107.6|87
1686624000000|2023-06-13 02:40:00|6110.3|6108.5|6110.4|6108.6|6111.8|6110|6109.8|6108|117
1686624300000|2023-06-13 02:45:00|6110.3|6108.5|6111.4|6109.6|6111.5|6109.7|6109.9|6108.1|68
1686624600000|2023-06-13 02:50:00|6111.5|6109.7|6112.3|6110.5|6112.9|6111.1|6111.1|6109.3|78
1686624900000|2023-06-13 02:55:00|6112.4|6110.6|6111.7|6109.9|6114.9|6113.1|6111.3|6109.5|184
1686625200000|2023-06-13 03:00:00|6111.8|6110|6112.2|6109.2|6112.2|6110.3|6108.3|6105.9|203
1686625500000|2023-06-13 03:05:00|6112.3|6109.3|6119|6117.2|6119.5|6117.6|6111.3|6109.3|216
1686625800000|2023-06-13 03:10:00|6119.1|6117.3|6120|6118.2|6120.2|6118.4|6118.2|6116.4|216
1686626100000|2023-06-13 03:15:00|6120.1|6118.3|6119.4|6117.6|6121|6119.2|6117.9|6116.1|160
1686626400000|2023-06-13 03:20:00|6119.5|6117.7|6121.8|6120|6124.2|6122.4|6119.5|6117.7|198
1686626700000|2023-06-13 03:25:00|6121.9|6120.1|6122.8|6121|6123.3|6121.5|6121.8|6120|185
1686627000000|2023-06-13 03:30:00|6122.9|6121.1|6126.5|6124.7|6126.6|6124.8|6122.5|6120.7|232
1686627300000|2023-06-13 03:35:00|6126.4|6124.6|6126.7|6124.9|6127.2|6125.4|6125.3|6123.5|231
1686627600000|2023-06-13 03:40:00|6126.6|6124.8|6129.2|6127.4|6129.4|6127.6|6124.9|6123.1|124
1686627900000|2023-06-13 03:45:00|6129.1|6127.3|6129.3|6127.5|6130|6128.2|6128.4|6126.6|120
1686628200000|2023-06-13 03:50:00|6129.4|6127.6|6129.1|6127.3|6129.8|6128|6127.8|6126|140
1686628500000|2023-06-13 03:55:00|6129.2|6127.4|6130.3|6128.5|6131|6129.2|6129.1|6127.3|136
1686628800000|2023-06-13 04:00:00|6130.4|6128.6|6133.3|6131.5|6133.4|6131.6|6130.1|6128.3|118
1686629100000|2023-06-13 04:05:00|6133.4|6131.6|6133.2|6131.4|6134.2|6132.4|6132|6130.2|130
1686629400000|2023-06-13 04:10:00|6133.3|6131.5|6130.3|6128.5|6133.3|6131.5|6128.9|6127.1|134
1686629700000|2023-06-13 04:15:00|6130.2|6128.4|6130.7|6128.9|6131.5|6129.7|6130.2|6128.4|95
1686630000000|2023-06-13 04:20:00|6130.6|6128.8|6127.4|6125.6|6131.1|6129.3|6127|6125.2|127
1686630300000|2023-06-13 04:25:00|6127.3|6125.5|6127.5|6125.7|6129.2|6127.4|6126.4|6124.6|117
1686630600000|2023-06-13 04:30:00|6127.6|6125.8|6128.1|6126.3|6128.5|6126.7|6127.4|6125.6|91
1686630900000|2023-06-13 04:35:00|6128.2|6126.4|6128.7|6126.9|6129|6127.2|6128.2|6126.4|115
1686631200000|2023-06-13 04:40:00|6128.6|6126.8|6130.5|6128.7|6131.2|6129.4|6128.4|6126.6|115
1686631500000|2023-06-13 04:45:00|6130.6|6128.8|6129.7|6127.9|6130.6|6128.8|6129.3|6127.5|95
1686631800000|2023-06-13 04:50:00|6129.8|6128|6129.8|6128|6130.6|6128.8|6129|6127.2|110
1686632100000|2023-06-13 04:55:00|6129.7|6127.9|6130.2|6128.4|6130.5|6128.7|6129.2|6127.4|117
1686632400000|2023-06-13 05:00:00|6130.3|6128.5|6134.5|6132.7|6134.5|6132.7|6129.7|6127.9|141
1686632700000|2023-06-13 05:05:00|6134.4|6132.6|6130.4|6128.6|6134.5|6132.7|6129.9|6128.1|167
1686633000000|2023-06-13 05:10:00|6130.3|6128.5|6129|6127.2|6132.3|6130.5|6128.9|6127.1|146
1686633300000|2023-06-13 05:15:00|6129.1|6127.3|6129.4|6127.6|6129.9|6127.7|6127.8|6126|102
1686633600000|2023-06-13 05:20:00|6129.3|6127.5|6131.9|6130.1|6132|6130.2|6127.4|6125.6|139
1686633900000|2023-06-13 05:25:00|6131.7|6129.9|6131.5|6129.7|6131.7|6129.9|6130.1|6128.3|149
1686634200000|2023-06-13 05:30:00|6132.1|6130.3|6132.7|6130.9|6134|6132.2|6130.5|6128.7|233
1686634500000|2023-06-13 05:35:00|6132.6|6130.8|6132.9|6131.1|6133.4|6131.6|6132.1|6130.3|141
1686634800000|2023-06-13 05:40:00|6132.8|6131|6132.4|6130.6|6132.9|6131.1|6131.2|6129.4|120
1686635100000|2023-06-13 05:45:00|6132.3|6130.5|6128.6|6126.8|6132.3|6130.5|6128.3|6126.5|149
1686635400000|2023-06-13 05:50:00|6128.5|6126.7|6125.6|6123.8|6129.1|6127.3|6125.5|6123.7|84
1686635700000|2023-06-13 05:55:00|6125.5|6123.7|6125.4|6123.6|6127.4|6125.6|6125.2|6123|163
1686636000000|2023-06-13 06:00:00|6125.3|6123.5|6127|6125.2|6128.9|6126.6|6125.2|6123.4|263
1686636300000|2023-06-13 06:05:00|6126.8|6125|6129.2|6127.4|6130.4|6128.6|6125.3|6123.5|251
1686636600000|2023-06-13 06:10:00|6129.3|6127.5|6130.2|6128.4|6130.7|6128.9|6129.2|6127.4|198
1686636900000|2023-06-13 06:15:00|6130.1|6128.3|6132.6|6130.8|6132.7|6130.9|6129.4|6127.6|186
1686637200000|2023-06-13 06:20:00|6132.5|6130.7|6144.3|6142.5|6146|6144.2|6131.6|6129.8|421
1686637500000|2023-06-13 06:25:00|6144.2|6142.4|6141.2|6139.4|6145.2|6143.4|6140.8|6138.2|297
1686637800000|2023-06-13 06:30:00|6141.7|6138.7|6143|6141.2|6145|6143.2|6137.8|6136|327
1686638100000|2023-06-13 06:35:00|6143.1|6141.3|6138.7|6136.9|6143.4|6141.6|6138.2|6136.3|232
1686638400000|2023-06-13 06:40:00|6138.8|6137|6136.9|6135.1|6138.9|6137|6136.3|6134.5|177
1686638700000|2023-06-13 06:45:00|6136.8|6135|6138.2|6136.4|6138.3|6136.5|6136|6134.2|193
1686639000000|2023-06-13 06:50:00|6138.1|6136.3|6138.1|6136.3|6139.5|6137.7|6136.5|6134.7|180
1686639300000|2023-06-13 06:55:00|6138|6136.2|6138.2|6136.4|6139.3|6137.5|6136.5|6134.7|200
1686639600000|2023-06-13 07:00:00|6138.3|6136.5|6142|6140.2|6142.1|6140.3|6138.1|6136.3|241
1686639900000|2023-06-13 07:05:00|6141.8|6140|6148.1|6146.3|6148.8|6147|6141.4|6139.6|274
1686640200000|2023-06-13 07:10:00|6148|6146.2|6143.6|6141.8|6148.2|6146.4|6143.4|6141.6|221
1686640500000|2023-06-13 07:15:00|6142.9|6141.1|6144.1|6142.3|6144.8|6143|6142.6|6140.8|203
1686640800000|2023-06-13 07:20:00|6143.8|6142|6147.7|6145.9|6150|6148.2|6143.8|6142|244
1686641100000|2023-06-13 07:25:00|6147.8|6146|6148.4|6146.6|6150.7|6148.9|6147.8|6146|226
1686641400000|2023-06-13 07:30:00|6148.2|6146.4|6152.2|6150.4|6153.4|6151.6|6148|6146.2|268
1686641700000|2023-06-13 07:35:00|6152.3|6150.5|6153.8|6152|6155.9|6154.1|6151.3|6149.5|288
1686642000000|2023-06-13 07:40:00|6153.5|6151.7|6152.9|6151.1|6154.3|6152.5|6151.3|6149.3|202
1686642300000|2023-06-13 07:45:00|6153.1|6151.3|6155|6153.2|6156.2|6154.4|6152.8|6150.5|229
1686642600000|2023-06-13 07:50:00|6155.1|6153.3|6147.4|6145.6|6155.9|6154.1|6146.9|6145.1|233
1686642900000|2023-06-13 07:55:00|6147.6|6145.8|6147.8|6146|6148.6|6146.8|6146.7|6144.9|260
1686643200000|2023-06-13 08:00:00|6147.6|6145.8|6147|6145.2|6148.1|6146.3|6142.4|6140.6|293
1686643500000|2023-06-13 08:05:00|6147.1|6145.3|6147.5|6145.7|6148.2|6146.4|6145.9|6144.1|260
1686643800000|2023-06-13 08:10:00|6147.4|6145.6|6147|6145.2|6149|6147.2|6146.2|6144.4|193
1686644100000|2023-06-13 08:15:00|6147.1|6145.3|6145.2|6143.4|6147.9|6146.1|6143.5|6141.7|219
1686644400000|2023-06-13 08:20:00|6145.3|6143.5|6146.1|6144.3|6147|6145.2|6144|6142.2|268
1686644700000|2023-06-13 08:25:00|6146.3|6144.5|6147.4|6145.6|6147.5|6145.7|6144.4|6142.6|223
1686645000000|2023-06-13 08:30:00|6147.3|6145.5|6146.7|6144.9|6148.6|6146.8|6146.4|6144.1|207
1686645300000|2023-06-13 08:35:00|6146.8|6145|6145.3|6143.5|6146.8|6145|6141.9|6140.1|198
1686645600000|2023-06-13 08:40:00|6145.2|6143.4|6147.4|6145.6|6148.4|6146.6|6144.9|6143.1|207
1686645900000|2023-06-13 08:45:00|6147.3|6145.5|6146.4|6144.6|6147.5|6145.7|6145.6|6143.8|198
1686646200000|2023-06-13 08:50:00|6146.5|6144.7|6146.2|6144.4|6147.7|6145.9|6145.8|6144|136
1686646500000|2023-06-13 08:55:00|6146.3|6144.5|6146.9|6145.1|6147.8|6146|6145.2|6143.4|174
1686646800000|2023-06-13 09:00:00|6146.8|6145|6143.3|6141.5|6147.2|6145.4|6143.1|6141.3|240
1686647100000|2023-06-13 09:05:00|6143.2|6141.4|6141.7|6139.9|6144.8|6143|6141.7|6139.9|205
1686647400000|2023-06-13 09:10:00|6141.6|6139.8|6141.6|6139.8|6141.9|6140.1|6138.7|6136.9|212
1686647700000|2023-06-13 09:15:00|6141.3|6139.5|6140.7|6138.9|6141.8|6140|6140.5|6138.7|159
1686648000000|2023-06-13 09:20:00|6140.4|6138.6|6140.2|6138.4|6141.7|6139.9|6140.1|6138.3|189
1686648300000|2023-06-13 09:25:00|6140.3|6138.5|6139.2|6137.4|6140.3|6138.5|6138.1|6136.3|117
1686648600000|2023-06-13 09:30:00|6139.3|6137.5|6138.2|6136.4|6139.5|6137.7|6138.1|6136.3|118
1686648900000|2023-06-13 09:35:00|6138.3|6136.5|6140.3|6138.5|6141.6|6139.8|6137.6|6135.8|161
1686649200000|2023-06-13 09:40:00|6140.4|6138.6|6135.3|6133.5|6141|6139.2|6135.2|6133.4|120
1686649500000|2023-06-13 09:45:00|6135.4|6133.6|6136.7|6134.9|6136.8|6135|6135.4|6133.6|113
1686649800000|2023-06-13 09:50:00|6136.6|6134.8|6137.1|6135.3|6138.2|6136.4|6135.7|6133.9|150
1686650100000|2023-06-13 09:55:00|6137|6135.2|6137.9|6136.1|6138.8|6137|6136.2|6134.4|149
1686650400000|2023-06-13 10:00:00|6137.8|6136|6137.3|6135.5|6138.9|6137.1|6137.2|6135.4|135
1686650700000|2023-06-13 10:05:00|6137.4|6135.6|6140.5|6138.7|6141.4|6139.6|6137.4|6135.6|122
1686651000000|2023-06-13 10:10:00|6140.6|6138.8|6140.9|6139.1|6142.2|6140.4|6140.4|6138.6|101
1686651300000|2023-06-13 10:15:00|6141|6139.2|6142.3|6140.5|6143.5|6141.7|6140.6|6138.8|159
1686651600000|2023-06-13 10:20:00|6142.4|6140.6|6141|6139.2|6143|6141.2|6140.7|6138.9|144
1686651900000|2023-06-13 10:25:00|6141.1|6139.3|6141.2|6139.4|6142|6140.2|6140.3|6138.5|112
1686652200000|2023-06-13 10:30:00|6141.3|6139.5|6141.4|6139.6|6141.9|6140.1|6140.5|6138.7|108
1686652500000|2023-06-13 10:35:00|6141.3|6139.5|6140.5|6138.7|6141.4|6139.6|6139.3|6137.5|115
1686652800000|2023-06-13 10:40:00|6140.6|6138.8|6141.5|6139.7|6142.6|6140.8|6140.2|6138.4|112
1686653100000|2023-06-13 10:45:00|6141.6|6139.8|6141.9|6140.1|6142.8|6141|6141.5|6139.7|95
1686653400000|2023-06-13 10:50:00|6142|6140.2|6138.4|6136.6|6142.4|6140.6|6138.4|6136.6|144
1686653700000|2023-06-13 10:55:00|6138.5|6136.7|6142.2|6140.4|6142.3|6140.5|6138.4|6136.6|132
1686654000000|2023-06-13 11:00:00|6142.5|6140.7|6141.4|6139.6|6143.6|6141.8|6140.7|6138.9|140
1686654300000|2023-06-13 11:05:00|6141.6|6139.8|6141.1|6139.3|6142.4|6140.6|6140.4|6138.6|140
1686654600000|2023-06-13 11:10:00|6141|6139.2|6141.5|6139.7|6142.4|6140.6|6140.9|6139.1|104
1686654900000|2023-06-13 11:15:00|6141.4|6139.6|6141.1|6139.3|6142.1|6140.3|6140.4|6138.6|150
1686655200000|2023-06-13 11:20:00|6141|6139.2|6141.7|6139.9|6142|6140.2|6140.6|6138.8|155
1686655500000|2023-06-13 11:25:00|6141.8|6140|6143.3|6141.5|6143.5|6141.7|6141.8|6140|111
1686655800000|2023-06-13 11:30:00|6143.1|6141.3|6144|6142.2|6144.2|6142.4|6142.8|6141|111
1686656100000|2023-06-13 11:35:00|6143.9|6142.1|6143.9|6142.1|6145|6143.2|6143.7|6141.9|120
1686656400000|2023-06-13 11:40:00|6143.8|6142|6143.4|6141.6|6143.9|6142.1|6142.3|6140.5|101
1686656700000|2023-06-13 11:45:00|6143.3|6141.5|6144.9|6143.1|6145.9|6144.1|6143.1|6141.3|102
1686657000000|2023-06-13 11:50:00|6145|6143.2|6146.1|6144.3|6146.4|6144.6|6144.8|6143|104
1686657300000|2023-06-13 11:55:00|6146.2|6144.4|6144.7|6142.9|6146.9|6145.1|6144.2|6142.4|104
1686657600000|2023-06-13 12:00:00|6144.8|6143|6145.4|6143.6|6146.8|6145|6143.7|6141.9|159
1686657900000|2023-06-13 12:05:00|6145.5|6143.7|6145.4|6143.6|6146.4|6144.6|6143.9|6142.1|153
1686658200000|2023-06-13 12:10:00|6145.3|6143.5|6146.7|6144.9|6146.9|6145.1|6145|6143.2|176
1686658500000|2023-06-13 12:15:00|6146.8|6145|6144|6142.2|6147.8|6146|6143.9|6142.1|234
1686658800000|2023-06-13 12:20:00|6144.2|6142.4|6149.1|6147.3|6150.5|6148.7|6144.2|6142.4|276
1686659100000|2023-06-13 12:25:00|6149.2|6147.4|6151.9|6147.9|6153.2|6149.2|6147.8|6145.1|280
1686659400000|2023-06-13 12:30:00|6153.6|6149.6|6163.8|6160.8|6173.5|6170.5|6133.2|6129.2|865
1686659700000|2023-06-13 12:35:00|6163.9|6160.9|6163.1|6160.1|6172.4|6169.4|6161.7|6158.7|722
1686660000000|2023-06-13 12:40:00|6162.7|6159.7|6167.5|6164.5|6168.5|6165.5|6158|6155|686
1686660300000|2023-06-13 12:45:00|6167.4|6164.4|6168.1|6165.1|6169.4|6166.4|6164.6|6161.6|493
1686660600000|2023-06-13 12:50:00|6167.9|6164.9|6161.6|6158.6|6169.1|6166.1|6160.5|6157.5|421
1686660900000|2023-06-13 12:55:00|6161.5|6158.5|6169.3|6166.3|6169.3|6166.3|6159.5|6156.5|397
1686661200000|2023-06-13 13:00:00|6169.2|6166.2|6176.4|6173.4|6176.6|6173.6|6169|6166|448
1686661500000|2023-06-13 13:05:00|6176.5|6173.5|6175|6172|6179.5|6176.5|6172.1|6169.1|369
1686661800000|2023-06-13 13:10:00|6174.9|6171.9|6169|6166|6176.8|6173.8|6169|6166|364
1686662100000|2023-06-13 13:15:00|6169.2|6166.2|6166.1|6163.1|6169.5|6166.5|6165.1|6162.1|378
1686662400000|2023-06-13 13:20:00|6165.8|6162.8|6163.6|6160.6|6165.8|6162.8|6159.3|6156.3|402
1686662700000|2023-06-13 13:25:00|6163.5|6160.5|6161.9|6158.9|6165.3|6162.3|6161.4|6158.4|330
1686663000000|2023-06-13 13:30:00|6162.3|6159.3|6166.9|6163.9|6168.7|6165.7|6162.3|6159.3|378
1686663300000|2023-06-13 13:35:00|6167|6164|6161.2|6158.2|6169.7|6166.7|6160.2|6157.2|419
1686663600000|2023-06-13 13:40:00|6161.3|6158.3|6155.9|6152.9|6162.3|6159.3|6154.9|6151.9|419
1686663900000|2023-06-13 13:45:00|6155.8|6152.8|6153.6|6150.6|6157.1|6154.1|6150.2|6147.2|476
1686664200000|2023-06-13 13:50:00|6153.5|6150.5|6152.5|6149.5|6154.2|6151.2|6150.7|6147.7|413
1686664500000|2023-06-13 13:55:00|6152.4|6149.4|6149.4|6146.4|6156.2|6153.2|6148.7|6145.7|332
1686664800000|2023-06-13 14:00:00|6149.2|6146.2|6147.5|6144.5|6149.2|6146.2|6143.1|6140.1|451
1686665100000|2023-06-13 14:05:00|6147.4|6144.4|6145|6142|6150.3|6147.3|6145|6142|419
1686665400000|2023-06-13 14:10:00|6145.1|6142.1|6144|6141|6145.1|6142.1|6140.8|6137.8|374
1686665700000|2023-06-13 14:15:00|6144.1|6141.1|6146|6143|6146|6143|6141.1|6138.1|372
1686666000000|2023-06-13 14:20:00|6146.1|6143.1|6148.1|6145.1|6148.7|6145.7|6144.3|6141.3|340
1686666300000|2023-06-13 14:25:00|6148.3|6145.3|6149.6|6146.6|6152.1|6149.1|6148|6145|327
1686666600000|2023-06-13 14:30:00|6149.7|6146.7|6144.9|6141.9|6149.9|6146.9|6144.5|6141.5|372
1686666900000|2023-06-13 14:35:00|6144.7|6141.7|6147.2|6144.2|6148.7|6145.7|6144.2|6141.2|288
1686667200000|2023-06-13 14:40:00|6147.6|6144.6|6153|6150|6153|6150|6147.3|6144.3|318
1686667500000|2023-06-13 14:45:00|6153.1|6150.1|6158.7|6155.7|6159.1|6156.1|6152.7|6149.7|300
1686667800000|2023-06-13 14:50:00|6158.6|6155.6|6157.8|6154.8|6159.6|6156.6|6155.9|6152.9|367
1686668100000|2023-06-13 14:55:00|6157.9|6154.9|6159.7|6156.7|6159.7|6156.7|6157.3|6154.3|339
1686668400000|2023-06-13 15:00:00|6159.8|6156.8|6159.5|6156.5|6160.8|6157.8|6157.9|6154.9|288
1686668700000|2023-06-13 15:05:00|6159.4|6156.4|6158.8|6155.8|6161.2|6158.2|6155.4|6152.4|276
1686669000000|2023-06-13 15:10:00|6158.9|6155.9|6161.5|6158.5|6163.2|6160.2|6157.6|6154.6|277
1686669300000|2023-06-13 15:15:00|6161.6|6158.6|6161.3|6158.3|6162.6|6159.6|6160.5|6157.5|250
1686669600000|2023-06-13 15:20:00|6161.2|6158.2|6155.7|6152.7|6161.8|6158.8|6155.4|6152.4|249
1686669900000|2023-06-13 15:25:00|6155.6|6152.6|6154.5|6151.5|6155.6|6152.6|6152.5|6149.5|236
1686670200000|2023-06-13 15:30:00|6154.2|6151.2|6149.2|6146.2|6154.5|6151.5|6148.8|6145.8|272
1686670500000|2023-06-13 15:35:00|6149.1|6146.1|6149.5|6146.5|6151|6148|6147.4|6144.4|296
1686670800000|2023-06-13 15:40:00|6149.6|6146.6|6147.4|6144.4|6149.7|6146.7|6146.7|6143.7|242
1686671100000|2023-06-13 15:45:00|6147.3|6144.3|6150.1|6147.1|6150.1|6147.1|6147.2|6144.2|208
1686671400000|2023-06-13 15:50:00|6150.2|6147.2|6150.2|6147.2|6152.7|6149.7|6148.9|6145.9|210
1686671700000|2023-06-13 15:55:00|6150.1|6147.1|6148.9|6145.9|6150.2|6147.2|6147.6|6144.6|217
1686672000000|2023-06-13 16:00:00|6148.8|6145.8|6152.6|6149.6|6153.1|6150.1|6147.7|6144.7|225
1686672300000|2023-06-13 16:05:00|6152.5|6149.5|6156.3|6153.3|6157.3|6154.3|6152.3|6149.3|209
1686672600000|2023-06-13 16:10:00|6156.2|6153.2|6155.6|6152.6|6156.2|6153.2|6154.6|6151.6|138
1686672900000|2023-06-13 16:15:00|6155.7|6152.7|6156.7|6153.7|6156.7|6153.7|6155.2|6152.2|135
1686673200000|2023-06-13 16:20:00|6156.6|6153.6|6155.8|6152.8|6156.7|6153.7|6155|6152|127
1686673500000|2023-06-13 16:25:00|6155.7|6152.7|6156.7|6153.7|6158.1|6155.1|6152.8|6149.8|153
1686673800000|2023-06-13 16:30:00|6157|6154|6157.6|6154.6|6160.7|6157.7|6156.7|6153.7|153
1686674100000|2023-06-13 16:35:00|6157.5|6154.5|6158.7|6155.7|6161.1|6158.1|6157.5|6154.5|120
1686674400000|2023-06-13 16:40:00|6158.6|6155.6|6157.5|6154.5|6159.7|6156.7|6157.2|6154.2|148
1686674700000|2023-06-13 16:45:00|6157.4|6154.4|6158.8|6155.8|6159.6|6156.6|6157.4|6154.4|122
1686675000000|2023-06-13 16:50:00|6158.9|6155.9|6159.2|6156.2|6159.5|6156.5|6157.7|6154.7|144
1686675300000|2023-06-13 16:55:00|6159.3|6156.3|6160.2|6157.2|6162.1|6159.1|6159.1|6156.1|137
1686675600000|2023-06-13 17:00:00|6160.3|6157.3|6161|6158|6162.1|6159.1|6160|6157|215
1686675900000|2023-06-13 17:05:00|6160.9|6157.9|6158.2|6155.2|6161.3|6158.3|6157.4|6154.4|177
1686676200000|2023-06-13 17:10:00|6158.3|6155.3|6157|6154|6158.5|6155.5|6156.6|6153.6|140
1686676500000|2023-06-13 17:15:00|6156.9|6153.9|6158.7|6155.7|6158.8|6155.8|6156.6|6153.6|103
1686676800000|2023-06-13 17:20:00|6158.8|6155.8|6156.5|6153.5|6158.8|6155.8|6155.8|6152.8|150
1686677100000|2023-06-13 17:25:00|6156.4|6153.4|6154.7|6151.7|6156.4|6153.4|6154|6151|134
1686677400000|2023-06-13 17:30:00|6154.6|6151.6|6152.6|6149.6|6154.9|6151.9|6152.6|6149.6|157
1686677700000|2023-06-13 17:35:00|6152.5|6149.5|6148.7|6145.7|6153.2|6150.2|6148.1|6145.1|154
1686678000000|2023-06-13 17:40:00|6148.6|6145.6|6148.8|6145.8|6149.8|6146.8|6148.5|6145.5|168
1686678300000|2023-06-13 17:45:00|6148.7|6145.7|6147.5|6144.5|6149.7|6146.7|6147.5|6144.5|143
1686678600000|2023-06-13 17:50:00|6147.4|6144.4|6147.1|6144.1|6148.7|6145.7|6145.9|6142.9|142
1686678900000|2023-06-13 17:55:00|6147.2|6144.2|6145.8|6142.8|6147.2|6144.2|6144|6141|216
1686679200000|2023-06-13 18:00:00|6145.9|6142.9|6146.3|6143.3|6147.7|6144.7|6145.9|6142.9|162
1686679500000|2023-06-13 18:05:00|6146.5|6143.5|6144.7|6141.7|6147.3|6144.3|6144.6|6141.6|180
1686679800000|2023-06-13 18:10:00|6144.6|6141.6|6144.8|6141.8|6145.3|6142.3|6143.7|6140.7|160
1686680100000|2023-06-13 18:15:00|6144.7|6141.7|6145.8|6142.8|6145.9|6142.9|6144.6|6141.6|95
1686680400000|2023-06-13 18:20:00|6146.2|6143.2|6145.1|6143.3|6147|6144|6144.6|6141.8|164
1686680700000|2023-06-13 18:25:00|6145|6143.2|6141.1|6139.3|6145.2|6143.4|6140.3|6138.5|196
1686681000000|2023-06-13 18:30:00|6141|6139.2|6139.1|6137.3|6141.1|6139.3|6137.7|6135.9|225
1686681300000|2023-06-13 18:35:00|6139|6137.2|6141.3|6139.5|6141.3|6139.5|6138.6|6136.8|112
1686681600000|2023-06-13 18:40:00|6141.1|6139.3|6140.3|6138.5|6141.4|6139.6|6138.2|6136.4|136
1686681900000|2023-06-13 18:45:00|6140.4|6138.6|6141.1|6139.3|6142.1|6140.3|6139.4|6137.6|149
1686682200000|2023-06-13 18:50:00|6141|6139.2|6141.8|6140|6143.3|6141.5|6141|6139.2|142
1686682500000|2023-06-13 18:55:00|6142|6140.2|6144.8|6141.8|6144.9|6141.9|6141.6|6139.8|149
1686682800000|2023-06-13 19:00:00|6144.9|6141.9|6145.6|6143.8|6147|6144.9|6144|6141|237
1686683100000|2023-06-13 19:05:00|6145.5|6143.7|6145.9|6144.1|6146|6144.2|6144.7|6142.2|110
1686683400000|2023-06-13 19:10:00|6146|6144.2|6148.9|6147.1|6148.9|6147.1|6145.5|6143.7|103
1686683700000|2023-06-13 19:15:00|6148.8|6147|6146.5|6144.7|6148.8|6147|6146.1|6144.3|121
1686684000000|2023-06-13 19:20:00|6146.9|6145.1|6145.9|6144.1|6147.9|6146.1|6145.8|6144|85
1686684300000|2023-06-13 19:25:00|6146.3|6144.5|6146.2|6144.4|6147|6145.2|6145.9|6144.1|106
1686684600000|2023-06-13 19:30:00|6146.1|6144.3|6148.6|6146.8|6149|6147.2|6146.1|6144.3|85
1686684900000|2023-06-13 19:35:00|6148.7|6146.9|6148.5|6146.7|6149.4|6147.6|6148.4|6146.6|73
1686685200000|2023-06-13 19:40:00|6148.4|6146.6|6147.3|6145.5|6148.6|6146.8|6147|6145.2|88
1686685500000|2023-06-13 19:45:00|6147.1|6145.3|6148.1|6146.3|6148.1|6146.3|6146.9|6145.1|72
1686685800000|2023-06-13 19:50:00|6148.7|6146.9|6147.9|6146.1|6148.7|6146.9|6147.5|6145.7|96
1686686100000|2023-06-13 19:55:00|6147.8|6146|6147.1|6145.3|6149|6147.2|6146.7|6144.9|74
1686686400000|2023-06-13 20:00:00|6147|6145.2|6147.9|6146.1|6148|6146.2|6146.3|6144.5|104
1686686700000|2023-06-13 20:05:00|6148|6146.2|6149.3|6147.5|6149.5|6147.7|6147.9|6146.1|38
1686687000000|2023-06-13 20:10:00|6149.4|6147.6|6150|6148.2|6150.1|6148.3|6149.3|6147.5|120
1686687300000|2023-06-13 20:15:00|6150.1|6148.3|6150.2|6148.4|6150.9|6149.1|6150.1|6148.3|40
1686687600000|2023-06-13 20:20:00|6150.1|6148.3|6149.2|6146.2|6150.9|6149.1|6148.6|6146.2|102
1686687900000|2023-06-13 20:25:00|6149.1|6146.1|6147.6|6145.8|6149.4|6147|6147.5|6145.7|68
1686688200000|2023-06-13 20:30:00|6147.5|6145.7|6148|6146.2|6148|6146.2|6147.4|6145.6|69
1686688500000|2023-06-13 20:35:00|6148.1|6146.3|6147.5|6145.7|6148.4|6146.6|6147.2|6145.4|79
1686688800000|2023-06-13 20:40:00|6147.6|6145.8|6148.2|6146.4|6148.2|6146.4|6147.5|6145.7|58
1686689100000|2023-06-13 20:45:00|6148.1|6146.3|6151.2|6148.2|6151.5|6149.7|6148.1|6146.3|56
1686689400000|2023-06-13 20:50:00|6151.1|6148.1|6150.9|6147.9|6151.3|6148.7|6150.4|6147.8|59
1686689700000|2023-06-13 20:55:00|6151.8|6147|6150.8|6145|6152.7|6147.8|6150.8|6145|82
1686690000000|2023-06-13 21:00:00|6149.4|6143.6|6153.2|6147.4|6154.3|6148.5|6149.4|6143.6|25
1686690300000|2023-06-13 21:05:00|6152.7|6146.9|6153.1|6147.3|6153.9|6148.1|6149.7|6143.9|64
1686690600000|2023-06-13 21:10:00|6153.6|6147.8|6152.8|6147|6153.9|6148.1|6151.3|6145.5|37
1686690900000|2023-06-13 21:15:00|6152.9|6147.1|6152.1|6146.3|6153.4|6147.6|6151.8|6146|19
1686691200000|2023-06-13 21:20:00|6152|6146.2|6152.1|6146.3|6152.7|6146.9|6151.5|6145.7|22
1686691500000|2023-06-13 21:25:00|6151.6|6145.8|6152.3|6146.5|6152.8|6147|6151.6|6145.8|32
1686691800000|2023-06-13 21:30:00|6152.2|6146.4|6152.5|6146.7|6152.6|6146.8|6151.9|6146.1|35
1686692100000|2023-06-13 21:35:00|6152.4|6146.6|6152.6|6146.8|6152.6|6146.8|6152.2|6146.4|20
1686692400000|2023-06-13 21:40:00|6152.5|6146.7|6152.2|6146.4|6152.5|6146.7|6152|6146.2|12
1686692700000|2023-06-13 21:45:00|6152.3|6146.5|6152.1|6146.3|6152.4|6146.6|6152|6146.2|23
1686693000000|2023-06-13 21:50:00|6152.3|6146.5|6151.5|6145.7|6152.3|6146.5|6151.4|6145.6|14
1686693300000|2023-06-13 21:55:00|6151.6|6145.8|6152.4|6146.6|6152.6|6146.8|6151.6|6145.8|76
1686693600000|2023-06-13 22:00:00|6152.5|6146.7|6153|6148.2|6153.6|6148.2|6152.2|6146.4|69
1686693900000|2023-06-13 22:05:00|6152.1|6149.1|6155.8|6152.8|6156.1|6153.1|6152|6149|46
1686694200000|2023-06-13 22:10:00|6155.9|6152.9|6155.3|6152.3|6155.9|6152.9|6154.3|6151.3|56
1686694500000|2023-06-13 22:15:00|6155.4|6152.4|6156|6153|6156.3|6153.3|6155.3|6152.3|62
1686694800000|2023-06-13 22:20:00|6155.9|6152.9|6154|6151|6155.9|6152.9|6153.1|6150.1|52
1686695100000|2023-06-13 22:25:00|6154.1|6151.1|6153.3|6150.3|6154.7|6151.7|6153.2|6150.2|54
1686695400000|2023-06-13 22:30:00|6153.6|6150.6|6155.9|6152.9|6156.2|6153.2|6153.5|6150.5|75
1686695700000|2023-06-13 22:35:00|6156|6153|6156.4|6153.4|6156.9|6153.9|6155.8|6152.8|56
1686696000000|2023-06-13 22:40:00|6156.5|6153.5|6157.6|6154.6|6157.6|6154.6|6155.8|6152.9|71
1686696300000|2023-06-13 22:45:00|6157.5|6154.5|6158.5|6155.5|6159.5|6156.5|6157.1|6154.1|65
1686696600000|2023-06-13 22:50:00|6158.4|6155.4|6157.7|6154.7|6158.5|6155.9|6156.5|6153.5|42
1686696900000|2023-06-13 22:55:00|6157.6|6154.6|6157.5|6154.5|6158.1|6155.1|6156.5|6153.5|55
1686697200000|2023-06-13 23:00:00|6157.6|6154.6|6159.2|6156.2|6159.2|6156.2|6156.9|6153.9|62
1686697500000|2023-06-13 23:05:00|6159.3|6156.3|6159.9|6156.9|6160.7|6157.7|6159.3|6156.3|89
1686697800000|2023-06-13 23:10:00|6160|6157|6161.5|6158.5|6161.7|6158.7|6159.6|6156.6|83
1686698100000|2023-06-13 23:15:00|6161.4|6158.4|6162.1|6159.1|6162.2|6159.2|6161.2|6158.2|68
1686698400000|2023-06-13 23:20:00|6161.6|6158.6|6161.5|6158.5|6162.2|6159.2|6161.2|6158.2|56
1686698700000|2023-06-13 23:25:00|6161.4|6158.4|6161.6|6158.6|6162.3|6159.3|6161.2|6158.2|69
1686699000000|2023-06-13 23:30:00|6161.7|6158.7|6160.9|6157.9|6161.8|6159.4|6160.5|6157.9|80
1686699300000|2023-06-13 23:35:00|6160.8|6157.8|6159.8|6158|6161.1|6158.5|6159.8|6157.4|75
1686699600000|2023-06-13 23:40:00|6159.5|6157.7|6158.4|6156.6|6160.1|6157.7|6158.3|6156.3|55
1686699900000|2023-06-13 23:45:00|6158.3|6156.5|6158.9|6155.9|6160.1|6157.9|6158.1|6155.9|79
1686700200000|2023-06-13 23:50:00|6159|6156|6160.1|6157.1|6160.1|6157.2|6158.4|6155.7|50
1686700500000|2023-06-13 23:55:00|6160|6157|6161.4|6158.4|6161.5|6158.5|6159.2|6156.2|121
1686700800000|2023-06-14 00:00:00|6161.5|6158.5|6157.1|6154.1|6162.4|6160.3|6154.8|6152.8|228
1686701100000|2023-06-14 00:05:00|6157|6154|6156.9|6153.9|6157.9|6156.1|6155.2|6152.9|202
1686701400000|2023-06-14 00:10:00|6157|6154|6155.6|6153.8|6159.8|6157.5|6155.6|6153.2|178
1686701700000|2023-06-14 00:15:00|6155.7|6153.9|6161.5|6159.7|6161.5|6159.7|6155.6|6153.1|221
1686702000000|2023-06-14 00:20:00|6161.6|6159.8|6160.3|6158.5|6162.4|6160.6|6160.1|6158.3|139
1686702300000|2023-06-14 00:25:00|6160.4|6158.6|6159.4|6157.6|6161.9|6160.1|6159|6157.2|188
1686702600000|2023-06-14 00:30:00|6159.3|6157.5|6157.9|6156.1|6159.3|6157.5|6157.3|6155.5|106
1686702900000|2023-06-14 00:35:00|6158.3|6156.5|6158.9|6157.1|6159.1|6157.3|6157.7|6155.9|90
1686703200000|2023-06-14 00:40:00|6158.8|6157|6158.9|6157.1|6160|6158.2|6158.2|6156.4|90
1686703500000|2023-06-14 00:45:00|6158.8|6157|6158.9|6157.1|6161.4|6159.6|6157.8|6156|123
1686703800000|2023-06-14 00:50:00|6159|6157.2|6155.8|6154|6159|6157.2|6155.2|6153.4|115
1686704100000|2023-06-14 00:55:00|6155.6|6153.8|6154.3|6152.5|6156.3|6154.5|6154|6152.2|77
1686704400000|2023-06-14 01:00:00|6154.6|6152.8|6155.7|6153.9|6156.7|6154.9|6154.6|6152.7|146
1686704700000|2023-06-14 01:05:00|6155.6|6153.8|6154.4|6151.4|6156.2|6153.9|6153.3|6151|133
1686705000000|2023-06-14 01:10:00|6154.3|6151.3|6156.5|6153.5|6156.6|6154.3|6154.3|6151.3|126
1686705300000|2023-06-14 01:15:00|6156.6|6153.6|6158.6|6155.6|6159.8|6158|6155.5|6153.1|167
1686705600000|2023-06-14 01:20:00|6158.7|6155.7|6157.4|6155.6|6158.7|6156.1|6156.2|6154.4|168
1686705900000|2023-06-14 01:25:00|6157.5|6155.7|6156.4|6154.6|6159.7|6157.1|6156.2|6154.4|112
1686706200000|2023-06-14 01:30:00|6156.3|6154.5|6159.5|6157.7|6159.5|6157.7|6155.6|6153.2|234
1686706500000|2023-06-14 01:35:00|6159.6|6157.8|6164|6161|6164.1|6162.2|6159.3|6157.4|196
1686706800000|2023-06-14 01:40:00|6164.1|6161.1|6163.8|6162|6164.1|6162|6161.2|6158.9|152
1686707100000|2023-06-14 01:45:00|6163.7|6161.9|6167.5|6165.7|6167.6|6165.8|6163.2|6161.4|161
1686707400000|2023-06-14 01:50:00|6167.6|6165.8|6166.8|6165|6169|6167.2|6166.1|6164|201
1686707700000|2023-06-14 01:55:00|6166.9|6165.1|6164.5|6162.7|6168|6165.9|6163.6|6161.8|157
1686708000000|2023-06-14 02:00:00|6164.6|6162.8|6164.1|6162.3|6165.9|6164.1|6164|6162.2|167
1686708300000|2023-06-14 02:05:00|6164|6162.2|6162.2|6160.4|6164|6162.2|6161.3|6158.9|161
1686708600000|2023-06-14 02:10:00|6162.1|6160.3|6161.1|6159.3|6162.1|6160.3|6160.1|6158|133
1686708900000|2023-06-14 02:15:00|6161|6159.2|6161.9|6160.1|6162.1|6160.3|6159.7|6157.7|110
1686709200000|2023-06-14 02:20:00|6161.7|6159.9|6164.4|6162.6|6164.7|6162.9|6161.7|6159.9|105
1686709500000|2023-06-14 02:25:00|6164.1|6162.3|6163.7|6161.9|6166|6164.2|6163.1|6161.3|140
1686709800000|2023-06-14 02:30:00|6163.6|6161.8|6165.3|6163.5|6165.6|6163.8|6163.1|6161.3|134
1686710100000|2023-06-14 02:35:00|6164.6|6162.8|6163.3|6160.3|6164.8|6163|6162.5|6160.1|180
1686710400000|2023-06-14 02:40:00|6163.4|6160.4|6161|6159.2|6163.7|6161.4|6161|6159.2|102
1686710700000|2023-06-14 02:45:00|6161.1|6159.3|6160.5|6158.7|6161.6|6159.8|6158.9|6157.1|116
1686711000000|2023-06-14 02:50:00|6160.6|6158.8|6161.3|6158.3|6161.9|6159.7|6160.1|6158.2|149
1686711300000|2023-06-14 02:55:00|6161.2|6158.2|6162.9|6161.1|6163.2|6161.3|6160.6|6158.2|156
1686711600000|2023-06-14 03:00:00|6163|6161.2|6164.1|6161.1|6165.8|6163.6|6162.8|6160.4|296
1686711900000|2023-06-14 03:05:00|6164|6161|6163|6161.2|6165.3|6162.9|6162.6|6160.8|147
1686712200000|2023-06-14 03:10:00|6162.9|6161.1|6159.7|6157.9|6163.5|6161.7|6159.5|6157.7|103
1686712500000|2023-06-14 03:15:00|6159.8|6158|6160.2|6158.4|6160.7|6158.9|6159.4|6157.6|94
1686712800000|2023-06-14 03:20:00|6160.3|6158.5|6159.2|6157.4|6160.5|6158.7|6159.1|6157.3|80
1686713100000|2023-06-14 03:25:00|6159.4|6157.6|6165|6162|6165.4|6162.9|6159.3|6157.5|127
1686713400000|2023-06-14 03:30:00|6165.1|6162.1|6164.3|6161.3|6165.1|6163.3|6163|6161|112
1686713700000|2023-06-14 03:35:00|6163.8|6162|6163.9|6162.1|6164.6|6162.5|6162.7|6160|107
1686714000000|2023-06-14 03:40:00|6164|6162.2|6164.8|6163|6164.9|6163.1|6163.1|6161.3|101
1686714300000|2023-06-14 03:45:00|6164.7|6162.9|6165.3|6163.5|6165.7|6163.9|6163.9|6162.1|88
1686714600000|2023-06-14 03:50:00|6165.4|6163.6|6163.9|6162.1|6165.6|6163.8|6163.9|6162|100
1686714900000|2023-06-14 03:55:00|6163.8|6162|6164.5|6162.7|6165.2|6163.4|6163.2|6161.4|98
1686715200000|2023-06-14 04:00:00|6164.4|6162.6|6159.4|6157.6|6164.5|6162.7|6159.2|6157.4|99
1686715500000|2023-06-14 04:05:00|6159.3|6157.5|6159.3|6157.5|6160|6158|6158.4|6156.6|111
1686715800000|2023-06-14 04:10:00|6159.2|6157.4|6156.7|6154.9|6159.2|6157.4|6156.7|6154.9|104
1686716100000|2023-06-14 04:15:00|6156.8|6155|6157.2|6154.2|6158.2|6156.4|6156.5|6154.2|86
1686716400000|2023-06-14 04:20:00|6157.1|6154.1|6153.2|6151.4|6157.1|6154.8|6153.2|6151.4|75
1686716700000|2023-06-14 04:25:00|6153.1|6151.3|6153.6|6151.8|6153.8|6152|6152.6|6150.8|90
1686717000000|2023-06-14 04:30:00|6154.4|6152.6|6156|6154.2|6156.3|6154.5|6154.3|6152.5|92
1686717300000|2023-06-14 04:35:00|6155.8|6154|6155.4|6153.6|6156.6|6154.8|6155.3|6153.5|68
1686717600000|2023-06-14 04:40:00|6155.7|6153.9|6154.5|6152.7|6155.8|6154|6154.4|6152.6|67
1686717900000|2023-06-14 04:45:00|6154.6|6152.8|6153.7|6151.9|6155.7|6153.9|6153.6|6151.8|87
1686718200000|2023-06-14 04:50:00|6153.6|6151.8|6152.1|6150.3|6153.8|6152|6151.8|6150|74
1686718500000|2023-06-14 04:55:00|6152.2|6150.4|6151.9|6150.1|6153.1|6150.9|6151.3|6149.5|98
1686718800000|2023-06-14 05:00:00|6151.8|6150|6151.3|6149.5|6153.4|6151.6|6150.7|6148.9|106
1686719100000|2023-06-14 05:05:00|6151.4|6149.6|6151.9|6150.1|6152.4|6150.6|6151.3|6149.5|65
1686719400000|2023-06-14 05:10:00|6151.8|6150|6151.9|6150.1|6152.3|6150.5|6151.2|6149.4|76
1686719700000|2023-06-14 05:15:00|6152|6150.2|6151.9|6150.1|6152.6|6150.8|6150.9|6149.1|87
1686720000000|2023-06-14 05:20:00|6152|6150.2|6150.5|6148.7|6152.8|6151|6150.3|6148|88
1686720300000|2023-06-14 05:25:00|6150.4|6148.6|6147.7|6145.9|6151.2|6149.2|6146.9|6145.1|122
1686720600000|2023-06-14 05:30:00|6147.8|6146|6146.8|6145|6148.1|6146.3|6144.9|6143|188
1686720900000|2023-06-14 05:35:00|6146.9|6145.1|6146.9|6145.1|6148.4|6146.6|6146.4|6144.6|123
1686721200000|2023-06-14 05:40:00|6146.8|6145|6149.1|6147.3|6149.2|6147.4|6146.1|6144.3|180
1686721500000|2023-06-14 05:45:00|6149.2|6147.4|6148.8|6147|6150.3|6148.5|6148.2|6146.4|121
1686721800000|2023-06-14 05:50:00|6149.1|6147.3|6146.2|6144.4|6149.1|6147.3|6145.9|6144.1|106
1686722100000|2023-06-14 05:55:00|6146.3|6144.5|6145.4|6143.6|6146.5|6144.7|6144.3|6142.1|153
1686722400000|2023-06-14 06:00:00|6145.7|6143.9|6149|6146|6149|6146|6145|6142.6|250
1686722700000|2023-06-14 06:05:00|6148.9|6145.9|6149.5|6146.5|6150|6147.6|6146.9|6144|196
1686723000000|2023-06-14 06:10:00|6149.4|6146.4|6148.2|6146.4|6151.6|6149.3|6148|6145.9|134
1686723300000|2023-06-14 06:15:00|6148.1|6146.3|6147.2|6145.4|6148.4|6146.3|6145.6|6143|194
1686723600000|2023-06-14 06:20:00|6147.3|6145.5|6148.8|6147|6149.1|6147.3|6146.6|6144.7|147
1686723900000|2023-06-14 06:25:00|6148.7|6146.9|6147.8|6146|6148.8|6147|6146.4|6144.6|165
1686724200000|2023-06-14 06:30:00|6147.6|6145.8|6146.3|6144.5|6149.3|6147.5|6145.9|6144.1|130
1686724500000|2023-06-14 06:35:00|6146.4|6144.6|6144.3|6142.5|6146.6|6144.8|6144.2|6142.4|153
1686724800000|2023-06-14 06:40:00|6144.2|6142.4|6144.5|6142.7|6146.2|6144.2|6143.6|6141.8|193
1686725100000|2023-06-14 06:45:00|6144.4|6142.6|6145.3|6143.5|6145.3|6143.5|6143.3|6141.5|137
1686725400000|2023-06-14 06:50:00|6145.4|6143.6|6145.8|6144|6146.5|6144.7|6144.8|6143|138
1686725700000|2023-06-14 06:55:00|6145.4|6143.6|6145.4|6143.6|6146.7|6144.3|6144.9|6143.1|150
1686726000000|2023-06-14 07:00:00|6145.5|6143.7|6148.3|6146.5|6149.8|6147.5|6145.5|6143.6|281
1686726300000|2023-06-14 07:05:00|6148.2|6146.4|6150.1|6148.3|6150.8|6148.8|6147.8|6146|258
1686726600000|2023-06-14 07:10:00|6150|6148.2|6151.1|6149.3|6151.2|6149.4|6148.6|6146.6|213
1686726900000|2023-06-14 07:15:00|6151.2|6149.4|6152.5|6150.7|6152.7|6150.9|6149.2|6147.4|166
1686727200000|2023-06-14 07:20:00|6152.3|6150.5|6154.3|6152.5|6154.4|6152.6|6151.1|6149.3|172
1686727500000|2023-06-14 07:25:00|6154.4|6152.6|6157|6155.2|6157.8|6156|6153.8|6152|172
1686727800000|2023-06-14 07:30:00|6157.1|6155.3|6158.9|6157.1|6159.7|6157.9|6156.3|6154.5|205
1686728100000|2023-06-14 07:35:00|6159|6157.2|6160.8|6159|6161.3|6159.5|6158.8|6157|245
1686728400000|2023-06-14 07:40:00|6160.9|6159.1|6161.2|6159.4|6161.8|6160|6160.2|6158.4|168
1686728700000|2023-06-14 07:45:00|6161.1|6159.3|6163.1|6161.3|6163.2|6161.4|6161|6159.2|138
1686729000000|2023-06-14 07:50:00|6162.9|6161.1|6163.3|6161.5|6163.8|6162|6162.3|6160.5|116
1686729300000|2023-06-14 07:55:00|6163.4|6161.6|6163.6|6161.8|6164.1|6162.3|6162.7|6160.9|115
1686729600000|2023-06-14 08:00:00|6163.5|6161.7|6163.2|6161.4|6163.8|6162|6161.9|6160.1|127
1686729900000|2023-06-14 08:05:00|6163|6161.2|6163.8|6162|6164|6162.2|6162.8|6161|86
1686730200000|2023-06-14 08:10:00|6163.9|6162.1|6165.3|6163.5|6166.4|6164.6|6163.8|6162|107
1686730500000|2023-06-14 08:15:00|6165.4|6163.6|6164.7|6162.9|6166.7|6164.9|6164.6|6162.8|122
1686730800000|2023-06-14 08:20:00|6164.6|6162.8|6165.7|6163.9|6166|6164.2|6163.2|6161.4|123
1686731100000|2023-06-14 08:25:00|6165.8|6164|6169|6167.2|6169.2|6167.4|6165.7|6163.9|178
1686731400000|2023-06-14 08:30:00|6168.9|6167.1|6170|6168.2|6170|6168.2|6166.8|6165|167
1686731700000|2023-06-14 08:35:00|6169.9|6168.1|6167.5|6165.7|6171|6169.2|6166.9|6165.1|195
1686732000000|2023-06-14 08:40:00|6167.4|6165.6|6167.5|6165.7|6168.2|6166.4|6167.1|6164.9|109
1686732300000|2023-06-14 08:45:00|6167.4|6165.6|6168.8|6167|6169.3|6167.5|6166.7|6164.9|117
1686732600000|2023-06-14 08:50:00|6168.9|6167.1|6169.3|6167.5|6169.5|6167.7|6168.5|6166.3|88
1686732900000|2023-06-14 08:55:00|6169.4|6167.6|6168.9|6167.1|6169.9|6168.1|6168.5|6166.7|91
1686733200000|2023-06-14 09:00:00|6168.8|6167|6168.1|6166.3|6169.7|6167.9|6167.2|6165.4|144
1686733500000|2023-06-14 09:05:00|6168.2|6166.4|6166.5|6164.7|6168.3|6166.5|6166.2|6164.4|117
1686733800000|2023-06-14 09:10:00|6166.6|6164.8|6163.8|6162|6167.4|6165.6|6163.3|6161.5|114
1686734100000|2023-06-14 09:15:00|6163.7|6161.9|6164|6162.2|6164.6|6162.6|6163.2|6161.4|103
1686734400000|2023-06-14 09:20:00|6163.9|6162.1|6165.8|6164|6165.8|6164|6163.5|6161.3|119
1686734700000|2023-06-14 09:25:00|6166.3|6164.5|6166.2|6164.4|6167.7|6165.5|6166.1|6164.3|142
1686735000000|2023-06-14 09:30:00|6166.1|6164.3|6170.8|6169|6171.4|6169.6|6165.9|6164.1|140
1686735300000|2023-06-14 09:35:00|6170.9|6169.1|6167.9|6166.1|6170.9|6169.1|6167.4|6165.6|125
1686735600000|2023-06-14 09:40:00|6167.8|6166|6169.7|6167.9|6169.7|6167.9|6166.2|6164.4|136
1686735900000|2023-06-14 09:45:00|6169.6|6167.8|6170.9|6169.1|6171.9|6170.1|6169.3|6167.5|130
1686736200000|2023-06-14 09:50:00|6171|6169.2|6173.5|6171.7|6173.5|6171.7|6170.9|6169.1|147
1686736500000|2023-06-14 09:55:00|6173.6|6171.8|6176.9|6175.1|6176.9|6175.1|6173|6171.2|125
1686736800000|2023-06-14 10:00:00|6177.2|6175.4|6177.2|6175.4|6178.8|6177|6176.4|6174.6|160
1686737100000|2023-06-14 10:05:00|6177.1|6175.3|6175.8|6174|6177.2|6175.4|6174.5|6172.7|126
1686737400000|2023-06-14 10:10:00|6175.9|6174.1|6177|6175.2|6177|6175.2|6174.6|6172.6|138
1686737700000|2023-06-14 10:15:00|6176.9|6175.1|6178.9|6177.1|6179|6177.2|6175.8|6174|131
1686738000000|2023-06-14 10:20:00|6179.1|6177.3|6180.4|6178.6|6180.8|6179|6179|6177.2|138
1686738300000|2023-06-14 10:25:00|6180.6|6178.8|6177.8|6176|6181.3|6179.5|6177.6|6175.8|129
1686738600000|2023-06-14 10:30:00|6177.9|6176.1|6177.2|6175.4|6178.3|6176.5|6177.2|6175.4|102
1686738900000|2023-06-14 10:35:00|6177.3|6175.5|6177.5|6175.7|6177.9|6176.1|6175.8|6174|119
1686739200000|2023-06-14 10:40:00|6177.4|6175.6|6175.7|6173.9|6178.7|6176.9|6175.5|6173.7|112
1686739500000|2023-06-14 10:45:00|6175.9|6174.1|6175.8|6174|6176.2|6174.4|6174|6172.2|128
1686739800000|2023-06-14 10:50:00|6175.9|6174.1|6175.8|6174|6176.1|6174.3|6174.3|6172.5|138
1686740100000|2023-06-14 10:55:00|6175.7|6173.9|6175.1|6173.3|6176.8|6175|6174.9|6173.1|117
1686740400000|2023-06-14 11:00:00|6175|6173.2|6173|6171.2|6175.2|6173.4|6172.6|6170.8|156
1686740700000|2023-06-14 11:05:00|6173.1|6171.3|6174.1|6172.3|6174.5|6172.7|6172.8|6171|147
1686741000000|2023-06-14 11:10:00|6174.3|6172.5|6176.3|6174.5|6177.1|6175.3|6174.3|6172.5|109
1686741300000|2023-06-14 11:15:00|6176.2|6174.4|6176.3|6174.5|6177.4|6175.6|6175.6|6173.8|129
1686741600000|2023-06-14 11:20:00|6176.4|6174.6|6177.9|6176.1|6178.4|6176.6|6176.4|6174.6|123
1686741900000|2023-06-14 11:25:00|6177.8|6176|6177.9|6176.1|6179|6177.2|6177.6|6175.8|94
1686742200000|2023-06-14 11:30:00|6177.8|6176|6176.4|6174.6|6177.9|6176.1|6175.5|6173.7|120
1686742500000|2023-06-14 11:35:00|6176.1|6174.3|6174|6172.2|6176.1|6174.3|6172.4|6170.6|119
1686742800000|2023-06-14 11:40:00|6173.9|6172.1|6172.9|6171.1|6174.9|6173.1|6172.8|6171|91
1686743100000|2023-06-14 11:45:00|6173|6171.2|6174.7|6172.9|6175|6173.2|6171.9|6170.1|186
1686743400000|2023-06-14 11:50:00|6174.6|6172.8|6175|6173.2|6176.7|6174.9|6173.9|6172.1|134
1686743700000|2023-06-14 11:55:00|6174.9|6173.1|6175.5|6173.7|6176.6|6174.8|6174.7|6172.9|186
1686744000000|2023-06-14 12:00:00|6175.4|6173.6|6176|6174.2|6176.5|6174.7|6174.6|6172.8|164
1686744300000|2023-06-14 12:05:00|6176.1|6174.3|6176.9|6175.1|6177.9|6176.1|6175.6|6173.8|125
1686744600000|2023-06-14 12:10:00|6177|6175.2|6179.6|6177.8|6179.6|6177.8|6176.4|6174.6|146
1686744900000|2023-06-14 12:15:00|6179.5|6177.7|6178.9|6177.1|6180.3|6178.5|6178.1|6176.3|209
1686745200000|2023-06-14 12:20:00|6178.8|6177|6180.4|6178.6|6181.3|6179.5|6178.2|6176.4|255
1686745500000|2023-06-14 12:25:00|6180.3|6178.5|6182.7|6178.7|6185|6182.1|6179.3|6177.5|181
1686745800000|2023-06-14 12:30:00|6183.2|6179.2|6188.6|6186.8|6189.9|6187|6179|6175.1|479
1686746100000|2023-06-14 12:35:00|6188.5|6186.7|6191|6189.2|6193.5|6191.7|6186.1|6184.3|308
1686746400000|2023-06-14 12:40:00|6190.7|6188.9|6199.4|6197.6|6199.8|6198|6190.2|6188.4|280
1686746700000|2023-06-14 12:45:00|6199.1|6197.3|6198.3|6196.5|6206.4|6203.7|6197|6195.2|387
1686747000000|2023-06-14 12:50:00|6198.4|6196.6|6200.8|6199|6201|6199.2|6197.5|6195.7|248
1686747300000|2023-06-14 12:55:00|6200.7|6198.9|6201.8|6200|6204.3|6202.5|6199.4|6197.6|196
1686747600000|2023-06-14 13:00:00|6201.6|6199.8|6203.5|6201.7|6204.4|6202.6|6198.6|6196.8|270
1686747900000|2023-06-14 13:05:00|6203.6|6201.8|6201.2|6199.4|6204|6202.2|6200.2|6198.4|200
1686748200000|2023-06-14 13:10:00|6201.3|6199.5|6208.6|6206.8|6209.4|6207.6|6201.3|6199.5|184
1686748500000|2023-06-14 13:15:00|6208.7|6206.9|6208.4|6206.6|6209.5|6207.7|6206.5|6204.7|192
1686748800000|2023-06-14 13:20:00|6208.3|6206.5|6207.9|6206.1|6208.5|6206.7|6206.9|6205.1|120
1686749100000|2023-06-14 13:25:00|6207.8|6206|6207.9|6206.1|6208.3|6206.5|6206.9|6205.1|120
1686749400000|2023-06-14 13:30:00|6208|6206.2|6211.5|6209.7|6212.5|6210.7|6207|6205.2|272
1686749700000|2023-06-14 13:35:00|6211.4|6209.6|6211.8|6210|6211.9|6210.1|6208.9|6207.1|290
1686750000000|2023-06-14 13:40:00|6211.9|6210.1|6211.5|6209.7|6213.2|6211.4|6211.2|6209.4|237
1686750300000|2023-06-14 13:45:00|6211.6|6209.8|6210.3|6208.5|6212.4|6210.6|6208.9|6207.1|245
1686750600000|2023-06-14 13:50:00|6210.4|6208.6|6209.9|6208.1|6211.2|6209.4|6209.8|6208|129
1686750900000|2023-06-14 13:55:00|6210|6208.2|6210.5|6208.7|6211.1|6209.3|6207.8|6206|209
1686751200000|2023-06-14 14:00:00|6210.4|6208.6|6210|6208.2|6212.2|6210.4|6209.6|6207.8|175
1686751500000|2023-06-14 14:05:00|6210.1|6208.3|6212.3|6210.5|6213|6211.2|6210|6208.2|193
1686751800000|2023-06-14 14:10:00|6212.4|6210.6|6217.9|6216.1|6218.5|6216.7|6212.2|6210.4|145
1686752100000|2023-06-14 14:15:00|6218|6216.2|6222.8|6221|6223.3|6221.5|6217.9|6216.1|206
1686752400000|2023-06-14 14:20:00|6222.9|6221.1|6226.5|6224.7|6226.6|6224.8|6222.6|6220.8|220
1686752700000|2023-06-14 14:25:00|6226.6|6224.8|6224.7|6222.9|6226.7|6224.9|6224.3|6222.5|196
1686753000000|2023-06-14 14:30:00|6224.6|6222.8|6227.2|6225.4|6229.9|6228.1|6223.9|6222.1|218
1686753300000|2023-06-14 14:35:00|6227.3|6225.5|6229.3|6227.5|6229.5|6227.7|6226.8|6225|200
1686753600000|2023-06-14 14:40:00|6229.4|6227.6|6229.9|6228.1|6232.5|6230.7|6228.8|6227|193
1686753900000|2023-06-14 14:45:00|6229.8|6228|6233.9|6232.1|6233.9|6232.1|6229.2|6227.4|185
1686754200000|2023-06-14 14:50:00|6233.8|6232|6231.1|6229.3|6233.8|6232|6230.8|6229|162
1686754500000|2023-06-14 14:55:00|6231|6229.2|6229.5|6227.7|6231|6229.2|6227.6|6225.8|258
1686754800000|2023-06-14 15:00:00|6229.4|6227.6|6226.8|6225|6230.1|6228.3|6226.5|6224.7|241
1686755100000|2023-06-14 15:05:00|6226.7|6224.9|6226.6|6224.8|6226.9|6225.1|6224.6|6222.8|186
1686755400000|2023-06-14 15:10:00|6226.7|6224.9|6226|6224.2|6227.1|6225.3|6224.3|6222.5|183
1686755700000|2023-06-14 15:15:00|6226.1|6224.3|6227.9|6226.1|6228.8|6227|6226|6224.2|144
1686756000000|2023-06-14 15:20:00|6227.8|6226|6229.7|6227.9|6230.7|6228.9|6227.7|6225.9|139
1686756300000|2023-06-14 15:25:00|6229.6|6227.8|6234.6|6232.8|6237|6235.2|6229.6|6227.8|190
1686756600000|2023-06-14 15:30:00|6234.7|6232.9|6231.7|6229.9|6235.2|6233.4|6231.7|6229.9|156
1686756900000|2023-06-14 15:35:00|6231.8|6230|6230|6228.2|6232.2|6230.4|6229.9|6228.1|135
1686757200000|2023-06-14 15:40:00|6229.9|6228.1|6234.6|6232.8|6234.7|6232.9|6229.9|6228.1|111
1686757500000|2023-06-14 15:45:00|6234.7|6232.9|6231.8|6230|6234.7|6232.9|6231.8|6230|113
1686757800000|2023-06-14 15:50:00|6231.9|6230.1|6233.5|6231.7|6234.2|6232.4|6230.8|6229|133
1686758100000|2023-06-14 15:55:00|6233.4|6231.6|6234.3|6232.5|6234.7|6232.9|6232.8|6231|169
1686758400000|2023-06-14 16:00:00|6234.2|6232.4|6232.5|6230.7|6234.8|6233|6231.9|6230.1|95
1686758700000|2023-06-14 16:05:00|6232.4|6230.6|6234.5|6232.7|6235.1|6233.3|6231.5|6229.7|167
1686759000000|2023-06-14 16:10:00|6234.4|6232.6|6235.5|6233.7|6235.6|6233.8|6234.3|6232.5|136
1686759300000|2023-06-14 16:15:00|6235.4|6233.6|6235.9|6234.1|6237|6235.2|6234.8|6233|123
1686759600000|2023-06-14 16:20:00|6235.8|6234|6233.3|6231.5|6236|6234.2|6233.3|6231.5|86
1686759900000|2023-06-14 16:25:00|6233.5|6231.7|6234.7|6232.9|6235.1|6233.3|6233|6231.2|98
1686760200000|2023-06-14 16:30:00|6234.8|6233|6233.4|6231.6|6234.8|6233|6232.3|6230.5|116
1686760500000|2023-06-14 16:35:00|6233.5|6231.7|6232.4|6230.6|6233.6|6231.8|6230.8|6229|108
1686760800000|2023-06-14 16:40:00|6232.5|6230.7|6231.9|6230.1|6233|6231.2|6230.9|6229.1|76
1686761100000|2023-06-14 16:45:00|6231.4|6229.6|6234|6232.2|6234.9|6233.1|6230.9|6229.1|78
1686761400000|2023-06-14 16:50:00|6233.9|6232.1|6232.8|6231|6234|6232.2|6231.9|6230.1|99
1686761700000|2023-06-14 16:55:00|6232.7|6230.9|6231.4|6229.6|6232.7|6230.9|6230.3|6228.5|135
1686762000000|2023-06-14 17:00:00|6231.5|6229.7|6230|6228.2|6231.5|6229.7|6228.5|6226.7|151
1686762300000|2023-06-14 17:05:00|6229.9|6228.1|6229.9|6228.1|6231.3|6229.5|6229.6|6227.7|63
1686762600000|2023-06-14 17:10:00|6230.6|6227.6|6229.9|6228.1|6230.8|6228.6|6229.1|6227.3|93
1686762900000|2023-06-14 17:15:00|6229.8|6228|6228.7|6226.9|6229.8|6228|6227.9|6226.1|83
1686763200000|2023-06-14 17:20:00|6228.6|6226.8|6228.3|6226.5|6228.9|6227.1|6227.3|6225.5|90
1686763500000|2023-06-14 17:25:00|6228.2|6226.4|6226.1|6224.3|6228.3|6226.5|6226.1|6224.3|81
1686763800000|2023-06-14 17:30:00|6226|6224.2|6225.9|6224.1|6226.8|6224.7|6224.4|6222.6|101
1686764100000|2023-06-14 17:35:00|6225.8|6224|6226.9|6225.1|6227|6225.2|6224.9|6223.1|92
1686764400000|2023-06-14 17:40:00|6227|6225.2|6225.9|6224.1|6227.3|6225.5|6225.8|6224|93
1686764700000|2023-06-14 17:45:00|6226|6224.2|6224.3|6222.5|6226.4|6224.6|6224.2|6222.4|124
1686765000000|2023-06-14 17:50:00|6224|6222.2|6223.4|6221.6|6224.4|6222.6|6221.9|6219.6|175
1686765300000|2023-06-14 17:55:00|6223.3|6221.5|6225.1|6221.1|6225.1|6221.8|6223.3|6219.6|156
1686765600000|2023-06-14 18:00:00|6223.9|6219.9|6184.8|6181.8|6223.9|6219.9|6180.1|6177.1|874
1686765900000|2023-06-14 18:05:00|6184.7|6181.7|6178.9|6175.9|6184.7|6181.7|6168.9|6165.9|623
1686766200000|2023-06-14 18:10:00|6178.8|6175.8|6185|6182|6186|6183|6177.4|6174.4|726
1686766500000|2023-06-14 18:15:00|6184.8|6181.8|6177.1|6174.1|6188.1|6185.1|6173.3|6170.9|711
1686766800000|2023-06-14 18:20:00|6177.2|6174.2|6177.7|6174.7|6181.7|6179.8|6173.1|6170.7|690
1686767100000|2023-06-14 18:25:00|6178|6175|6178.2|6175.2|6181.4|6178.6|6172.7|6170.9|559
1686767400000|2023-06-14 18:30:00|6177.8|6174.8|6179.5|6176.5|6187.9|6184.9|6174.9|6171.9|712
1686767700000|2023-06-14 18:35:00|6179.2|6176.2|6198.9|6195.9|6203.2|6200.2|6179|6176|738
1686768000000|2023-06-14 18:40:00|6199.2|6196.2|6210.1|6207.1|6211.2|6208.2|6198.8|6195.8|702
1686768300000|2023-06-14 18:45:00|6210.5|6207.5|6218|6215|6219.5|6216.5|6201.5|6198.5|626
1686768600000|2023-06-14 18:50:00|6217.9|6214.9|6229.4|6226.4|6235.9|6232.9|6215.6|6212.6|688
1686768900000|2023-06-14 18:55:00|6229.6|6226.6|6218|6215|6229.7|6226.7|6216.2|6213.6|678
1686769200000|2023-06-14 19:00:00|6218.1|6215.1|6217.3|6214.3|6221|6218|6214.8|6211.8|547
1686769500000|2023-06-14 19:05:00|6216.9|6213.9|6224.2|6221.2|6227.4|6224.4|6214.7|6211.7|535
1686769800000|2023-06-14 19:10:00|6224.4|6221.4|6222.6|6219.6|6228.7|6225.7|6222.6|6219.6|435
1686770100000|2023-06-14 19:15:00|6222.7|6219.7|6212.9|6209.9|6222.7|6219.7|6210.5|6207.5|511
1686770400000|2023-06-14 19:20:00|6213|6210|6217.5|6215.7|6221.8|6218.8|6210.6|6207.9|439
1686770700000|2023-06-14 19:25:00|6218|6216.2|6209.5|6206.5|6222.6|6219.8|6209.4|6206.4|297
1686771000000|2023-06-14 19:30:00|6209.4|6206.4|6213.5|6210.5|6214|6211.7|6204.1|6201.1|447
1686771300000|2023-06-14 19:35:00|6213.4|6210.4|6213.2|6210.2|6216.1|6213.1|6210.7|6207.8|318
1686771600000|2023-06-14 19:40:00|6213.3|6210.3|6214.4|6211.4|6215.9|6213|6211.6|6208.8|267
1686771900000|2023-06-14 19:45:00|6214.3|6211.3|6212.8|6209.8|6215.2|6212.3|6210.4|6208.2|327
1686772200000|2023-06-14 19:50:00|6212.7|6209.7|6212.9|6209.9|6214.3|6211.3|6209.2|6206.7|316
1686772500000|2023-06-14 19:55:00|6213.2|6210.2|6211.1|6209.3|6215.7|6212.7|6210.3|6207.9|310
1686772800000|2023-06-14 20:00:00|6211.7|6208.7|6213.3|6210.3|6213.7|6211.1|6210.7|6208.2|215
1686773100000|2023-06-14 20:05:00|6213.2|6210.2|6215.9|6212.9|6217.2|6214.7|6213|6210|175
1686773400000|2023-06-14 20:10:00|6215.8|6212.8|6215.9|6212.9|6216.9|6213.9|6215|6212|177
1686773700000|2023-06-14 20:15:00|6215.8|6212.8|6212.5|6209.5|6216.1|6213.1|6212.3|6209.3|151
1686774000000|2023-06-14 20:20:00|6212.6|6209.6|6213.2|6210.2|6213.9|6210.9|6212.4|6209.4|128
1686774300000|2023-06-14 20:25:00|6213.1|6210.1|6213.7|6210.7|6213.7|6211.5|6212.8|6209.8|83
1686774600000|2023-06-14 20:30:00|6213.6|6210.6|6213|6211.2|6213.8|6211.4|6213|6210.3|29
1686774900000|2023-06-14 20:35:00|6213.1|6211.3|6214.2|6211.2|6214.3|6211.8|6213.1|6210.9|35
1686775200000|2023-06-14 20:40:00|6213.7|6211.9|6213.9|6210.9|6214.7|6211.9|6213.3|6210.9|81
1686775500000|2023-06-14 20:45:00|6213.8|6210.8|6211.9|6208.9|6213.9|6210.9|6211.9|6208.9|42
1686775800000|2023-06-14 20:50:00|6211.8|6208.8|6210|6207|6211.9|6208.9|6209.9|6206.9|57
1686776100000|2023-06-14 20:55:00|6210.9|6206.1|6210.3|6204.5|6211.2|6206.4|6208.2|6203.3|207
1686776400000|2023-06-14 21:00:00|6210.7|6204.9|6213.5|6207.7|6216.5|6210.7|6210.7|6204.9|34
1686776700000|2023-06-14 21:05:00|6213.6|6207.8|6211.4|6205.6|6213.7|6207.9|6209.7|6203.9|59
1686777000000|2023-06-14 21:10:00|6211.6|6205.8|6204.9|6199.1|6212|6206.2|6202.6|6196.8|61
1686777300000|2023-06-14 21:15:00|6212.1|6206.3|6210|6204.2|6212.1|6206.3|6205.3|6199.5|83
1686777600000|2023-06-14 21:20:00|6211.2|6205.4|6213|6207.2|6214.9|6209.1|6210.4|6204.6|81
1686777900000|2023-06-14 21:25:00|6212.3|6206.5|6212.6|6206.8|6213.4|6207.6|6211.4|6205.6|56
1686778200000|2023-06-14 21:30:00|6212.4|6206.6|6210.4|6204.6|6212.9|6207.1|6204.4|6198.6|185
1686778500000|2023-06-14 21:35:00|6210.5|6204.7|6209.4|6203.6|6211.5|6205.7|6209.1|6203.3|51
1686778800000|2023-06-14 21:40:00|6210.1|6204.3|6210.2|6204.4|6212.2|6206.4|6209.5|6203.7|103
1686779100000|2023-06-14 21:45:00|6210.1|6204.3|6208.7|6202.9|6212.1|6206.3|6208.4|6202.6|108
1686779400000|2023-06-14 21:50:00|6208.8|6203|6208.8|6203|6209.1|6203.3|6207.9|6202.1|108
1686779700000|2023-06-14 21:55:00|6208.6|6202.8|6207.9|6202.1|6208.7|6202.9|6205.5|6199.7|86
1686780000000|2023-06-14 22:00:00|6207.8|6202|6208.4|6203.6|6210.9|6205.1|6207.1|6201.3|133
1686780300000|2023-06-14 22:05:00|6207.5|6204.5|6210.4|6207.1|6210.6|6207.2|6207.3|6204|144
1686780600000|2023-06-14 22:10:00|6210.3|6207.2|6209.9|6206.9|6211.5|6208.5|6209.8|6206.8|79
1686780900000|2023-06-14 22:15:00|6210|6207|6210|6207|6210.7|6207.7|6209.8|6206.8|56
1686781200000|2023-06-14 22:20:00|6210.1|6207.1|6211.8|6208.8|6214.1|6211.1|6210|6207|56
1686781500000|2023-06-14 22:25:00|6211.9|6208.9|6216.6|6213.6|6216.7|6213.7|6211.9|6208.9|61
1686781800000|2023-06-14 22:30:00|6216.5|6213.5|6217.6|6214.6|6218.1|6215.1|6214.5|6211.5|76
1686782100000|2023-06-14 22:35:00|6217.7|6214.7|6219.2|6216.2|6219.3|6216.3|6216.9|6213.9|72
1686782400000|2023-06-14 22:40:00|6219.3|6216.3|6217.7|6213.7|6219.3|6216.3|6214.5|6211.2|128
1686782700000|2023-06-14 22:45:00|6217.8|6213.8|6192.9|6189.9|6218.1|6214.1|6188.5|6185.5|386
1686783000000|2023-06-14 22:50:00|6193|6190|6198|6195|6199|6196|6192.9|6189.9|154
1686783300000|2023-06-14 22:55:00|6197.9|6194.9|6195.1|6192.1|6198.4|6195.4|6195.1|6192.1|48
1686783600000|2023-06-14 23:00:00|6195.2|6192.2|6193|6190|6198.8|6195.8|6191.1|6188.1|191
1686783900000|2023-06-14 23:05:00|6193.2|6190.2|6195.5|6192.5|6196.4|6193.4|6193.2|6190.2|101
1686784200000|2023-06-14 23:10:00|6195.6|6192.6|6194.1|6191.1|6195.6|6192.6|6192|6189|83
1686784500000|2023-06-14 23:15:00|6193.7|6190.7|6196.4|6193.4|6196.4|6193.4|6193.6|6190.6|83
1686784800000|2023-06-14 23:20:00|6196.5|6193.5|6194.6|6191.6|6197.1|6194.1|6194.5|6191.5|66
1686785100000|2023-06-14 23:25:00|6194.5|6191.5|6195.7|6192.7|6195.8|6192.8|6194.3|6191.3|64
1686785400000|2023-06-14 23:30:00|6196.1|6193.1|6195.3|6192.3|6197.5|6194.5|6194.5|6191.5|61
1686785700000|2023-06-14 23:35:00|6194.8|6191.8|6195.4|6192.4|6196|6193|6194.6|6191.6|81
1686786000000|2023-06-14 23:40:00|6195.3|6192.3|6195.5|6192.5|6196.2|6193.2|6194.1|6191.1|71
1686786300000|2023-06-14 23:45:00|6195.6|6192.6|6197.1|6194.1|6197.3|6194.3|6195.5|6192.5|83
1686786600000|2023-06-14 23:50:00|6196.9|6193.9|6198.9|6195.9|6199|6196.6|6196.8|6193.8|40
1686786900000|2023-06-14 23:55:00|6199|6196|6198.5|6196.7|6199.1|6196.8|6197|6194.1|74
1686787200000|2023-06-15 00:00:00|6198.6|6196.8|6201|6199.2|6203.3|6201.5|6197|6194|195
1686787500000|2023-06-15 00:05:00|6200.9|6199.1|6201.7|6199.9|6203.7|6201.9|6200.5|6198.7|84
1686787800000|2023-06-15 00:10:00|6201.6|6199.8|6200.6|6198.8|6202.3|6200.5|6198.9|6197.1|109
1686788100000|2023-06-15 00:15:00|6200.7|6198.9|6202|6200.2|6202.7|6200.9|6199.1|6197.3|110
1686788400000|2023-06-15 00:20:00|6201.8|6200|6199.4|6197.6|6202.3|6200|6199|6197.2|128
1686788700000|2023-06-15 00:25:00|6199.3|6197.5|6201.3|6199.5|6203.3|6201.4|6199.3|6197.5|182
1686789000000|2023-06-15 00:30:00|6200.9|6199.1|6203.2|6201.4|6203.2|6201.4|6200.5|6198.7|95
1686789300000|2023-06-15 00:35:00|6203.1|6201.3|6201.2|6199.4|6203.6|6201.8|6201.1|6199.3|73
1686789600000|2023-06-15 00:40:00|6201.1|6199.3|6197.3|6195.5|6201.2|6199.4|6197.1|6195.1|143
1686789900000|2023-06-15 00:45:00|6197.4|6195.6|6199.5|6197.7|6199.9|6198.1|6197.1|6195.3|122
1686790200000|2023-06-15 00:50:00|6199.4|6197.6|6192.3|6190.5|6200.1|6198.3|6191.6|6189.2|229
1686790500000|2023-06-15 00:55:00|6192.5|6190.7|6192.6|6190.8|6194.6|6192.1|6190.6|6188.2|218
1686790800000|2023-06-15 01:00:00|6192.7|6190.9|6191.9|6190.1|6194.7|6192.2|6191.4|6189.1|122
1686791100000|2023-06-15 01:05:00|6191.8|6190|6193.3|6191.5|6193.6|6191.8|6191.6|6189.3|119
1686791400000|2023-06-15 01:10:00|6193.2|6191.4|6184.3|6181.3|6193.2|6191.4|6182.5|6179.5|221
1686791700000|2023-06-15 01:15:00|6184.5|6181.5|6185.7|6182.7|6187.1|6184.1|6181.2|6178.2|202
1686792000000|2023-06-15 01:20:00|6185.6|6182.6|6176.8|6173.8|6186.5|6183.5|6176.8|6173.8|219
1686792300000|2023-06-15 01:25:00|6176.9|6173.9|6175.3|6172.3|6179.6|6176.6|6174.2|6171.2|256
1686792600000|2023-06-15 01:30:00|6175.1|6172.1|6166.5|6163.5|6183.8|6179.8|6163.6|6160.6|479
1686792900000|2023-06-15 01:35:00|6166.8|6163.8|6168.5|6165.5|6171.3|6168.3|6163.5|6160.5|297
1686793200000|2023-06-15 01:40:00|6168.6|6165.6|6166.4|6163.4|6171.1|6168.3|6166.4|6163.4|247
1686793500000|2023-06-15 01:45:00|6166.3|6163.3|6166.4|6163.4|6168.3|6165.7|6164.2|6161.5|240
1686793800000|2023-06-15 01:50:00|6166.3|6163.3|6168.1|6166.3|6172.5|6170.1|6165.9|6162.9|206
1686794100000|2023-06-15 01:55:00|6167.9|6166.1|6166.3|6163.3|6169.2|6166.8|6165.4|6162.4|164
1686794400000|2023-06-15 02:00:00|6166|6163|6171|6168|6171.6|6168.6|6162.3|6159.3|321
1686794700000|2023-06-15 02:05:00|6170.8|6167.8|6168.9|6167.1|6172.8|6170.2|6167.9|6164.9|230
1686795000000|2023-06-15 02:10:00|6168.2|6166.4|6168.3|6165.3|6169.4|6167|6164.3|6161.4|273
1686795300000|2023-06-15 02:15:00|6168.4|6165.4|6169.6|6167.8|6171.3|6168.9|6166.8|6164.5|207
1686795600000|2023-06-15 02:20:00|6169.5|6167.7|6166.1|6163.1|6170.1|6168.3|6164|6161.2|239
1686795900000|2023-06-15 02:25:00|6165.6|6163.8|6167.4|6165.6|6168.4|6166.2|6164.9|6162.3|207
1686796200000|2023-06-15 02:30:00|6167.5|6165.7|6166.1|6164.3|6168.4|6166.6|6164.4|6162|162
1686796500000|2023-06-15 02:35:00|6166.6|6163.6|6167.8|6164.8|6169.9|6167.1|6166.6|6163.6|155
1686796800000|2023-06-15 02:40:00|6167.3|6164.3|6167.5|6165.7|6168.4|6165.8|6164.4|6161.4|190
1686797100000|2023-06-15 02:45:00|6167.4|6165.6|6170|6167|6170.1|6167.8|6167.2|6165.3|126
1686797400000|2023-06-15 02:50:00|6169.9|6166.9|6171.2|6168.2|6171.4|6168.4|6168.9|6165.9|146
1686797700000|2023-06-15 02:55:00|6171.1|6168.1|6171.4|6168.4|6171.4|6168.9|6169.8|6167.1|123
1686798000000|2023-06-15 03:00:00|6171.2|6168.2|6170.8|6169|6171.6|6169.3|6170.3|6167.3|119
1686798300000|2023-06-15 03:05:00|6170.7|6168.9|6171.7|6169.9|6172.8|6170.4|6170.1|6168.3|120
1686798600000|2023-06-15 03:10:00|6171.6|6169.8|6171.9|6170.1|6172.5|6170.4|6170.5|6167.9|107
1686798900000|2023-06-15 03:15:00|6172.3|6169.3|6171.6|6169.8|6174.6|6172|6171.2|6169|122
1686799200000|2023-06-15 03:20:00|6171.5|6169.7|6174.4|6171.4|6174.4|6171.9|6171.5|6169.4|78
1686799500000|2023-06-15 03:25:00|6174.5|6171.5|6173.7|6171.9|6174.8|6172.3|6172.6|6170.5|98
1686799800000|2023-06-15 03:30:00|6173.8|6172|6177.6|6175.8|6177.8|6176|6172.5|6170.7|108
1686800100000|2023-06-15 03:35:00|6177.7|6175.9|6177.6|6175.8|6179.4|6176.9|6177.2|6175.4|78
1686800400000|2023-06-15 03:40:00|6177.7|6175.9|6179.6|6177.8|6180.1|6178|6177.6|6174.7|59
1686800700000|2023-06-15 03:45:00|6179.7|6177.9|6178.4|6175.4|6180.3|6177.9|6177.7|6175|137
1686801000000|2023-06-15 03:50:00|6178.5|6175.5|6180.9|6177.9|6180.9|6178.6|6177.7|6175.3|147
1686801300000|2023-06-15 03:55:00|6180.8|6177.8|6181.3|6178.3|6182.5|6180.7|6179.9|6177.4|122
1686801600000|2023-06-15 04:00:00|6181.2|6178.2|6176.6|6174.8|6181.2|6178.5|6175.5|6173.1|163
1686801900000|2023-06-15 04:05:00|6176.5|6174.7|6176.8|6175|6177.4|6175.1|6173.6|6171.8|145
1686802200000|2023-06-15 04:10:00|6176.9|6175.1|6178.9|6175.9|6178.9|6176.5|6175.7|6173.2|124
1686802500000|2023-06-15 04:15:00|6178.8|6175.8|6181.1|6178.1|6181.2|6179.4|6178.1|6175.8|138
1686802800000|2023-06-15 04:20:00|6181|6178|6179.7|6177.9|6181|6178.8|6178.6|6176.4|143
1686803100000|2023-06-15 04:25:00|6179.6|6177.8|6177.8|6176|6180|6177.9|6176.8|6175|136
1686803400000|2023-06-15 04:30:00|6177.9|6176.1|6181|6179.2|6181.1|6179.3|6177.7|6175.6|118
1686803700000|2023-06-15 04:35:00|6181.1|6179.3|6181.6|6179.8|6182.2|6180.4|6181|6179.2|117
1686804000000|2023-06-15 04:40:00|6181.5|6179.7|6179.4|6177.6|6181.6|6179.8|6178.2|6175.9|151
1686804300000|2023-06-15 04:45:00|6179.5|6177.7|6180|6178.2|6181.2|6179.3|6179.4|6177.6|119
1686804600000|2023-06-15 04:50:00|6179.8|6178|6179.8|6178|6179.8|6178|6178.4|6176.5|120
1686804900000|2023-06-15 04:55:00|6179.9|6178.1|6181.2|6179.4|6182|6180.2|6179.6|6177.8|104
1686805200000|2023-06-15 05:00:00|6181.3|6179.5|6178.7|6176.9|6181.3|6179.5|6177.7|6175.9|201
1686805500000|2023-06-15 05:05:00|6178.8|6177|6177|6175.2|6178.9|6177.1|6176.8|6174.8|187
1686805800000|2023-06-15 05:10:00|6176.9|6175.1|6178.3|6176.5|6178.8|6176.9|6176.8|6175|160
1686806100000|2023-06-15 05:15:00|6178.2|6176.4|6182|6179|6182.2|6180.3|6177.8|6176|192
1686806400000|2023-06-15 05:20:00|6182.1|6179.1|6179.2|6177.4|6183.6|6181.8|6178.7|6176.9|192
1686806700000|2023-06-15 05:25:00|6179.1|6177.3|6185.2|6183.4|6186.9|6184.1|6179|6177.2|254
1686807000000|2023-06-15 05:30:00|6185.3|6183.5|6191.4|6189.6|6191.5|6189.7|6185.3|6183.2|307
1686807300000|2023-06-15 05:35:00|6191.3|6189.5|6196.5|6194.7|6196.7|6194.9|6191.1|6189.3|230
1686807600000|2023-06-15 05:40:00|6196.6|6194.8|6193.7|6190.7|6196.6|6194.8|6192.2|6189.5|183
1686807900000|2023-06-15 05:45:00|6193.4|6190.4|6198.1|6195.1|6198.9|6196.6|6192.2|6189.5|169
1686808200000|2023-06-15 05:50:00|6198|6195|6197.5|6194.5|6202.9|6200.6|6196.7|6194.3|286
1686808500000|2023-06-15 05:55:00|6197.4|6194.4|6196|6193|6198.8|6196.4|6194.3|6192|217
1686808800000|2023-06-15 06:00:00|6195.5|6192.5|6192.6|6189.6|6195.6|6192.6|6189.6|6186.6|308
1686809100000|2023-06-15 06:05:00|6192.5|6189.5|6192|6189|6194.9|6192.5|6190.9|6188.2|223
1686809400000|2023-06-15 06:10:00|6191.9|6188.9|6192.2|6190.4|6193.7|6191.3|6189.7|6187|210
1686809700000|2023-06-15 06:15:00|6192.3|6190.5|6189.9|6186.9|6193.3|6191|6188.4|6185.4|207
1686810000000|2023-06-15 06:20:00|6190|6187|6188.8|6187|6190.5|6187.6|6187.5|6185.4|203
1686810300000|2023-06-15 06:25:00|6188.9|6187.1|6187.8|6184.8|6191.7|6189.7|6187|6184.4|224
1686810600000|2023-06-15 06:30:00|6187.7|6184.7|6184.7|6182.9|6189.7|6187.3|6184.6|6182.7|201
1686810900000|2023-06-15 06:35:00|6184.8|6183|6181|6179.2|6185.8|6184|6180.2|6177.8|202
1686811200000|2023-06-15 06:40:00|6181.2|6179.4|6179.5|6176.5|6182.4|6180|6178.7|6175.7|177
1686811500000|2023-06-15 06:45:00|6179.6|6176.6|6176.1|6174.3|6179.7|6177.4|6175.1|6173.3|156
1686811800000|2023-06-15 06:50:00|6176.2|6174.4|6174.5|6172.7|6176.7|6174.9|6170.5|6168.2|191
1686812100000|2023-06-15 06:55:00|6174.6|6172.8|6175|6173.2|6176.9|6174.4|6174.3|6172.5|192
1686812400000|2023-06-15 07:00:00|6175.1|6173.3|6170.4|6168.6|6177.6|6175.8|6170.3|6168.5|261
1686812700000|2023-06-15 07:05:00|6170.6|6168.8|6172.5|6170.7|6172.9|6171.1|6167.5|6165.7|259
1686813000000|2023-06-15 07:10:00|6172.6|6170.8|6174.7|6172.9|6175|6173.2|6170.2|6168.4|239
1686813300000|2023-06-15 07:15:00|6174.8|6173|6176.5|6174.7|6177.7|6175.9|6174.5|6172.7|220
1686813600000|2023-06-15 07:20:00|6176.4|6174.6|6174.2|6172.4|6177.4|6175.6|6174.1|6172.3|164
1686813900000|2023-06-15 07:25:00|6174.1|6172.3|6170.5|6168.7|6174.6|6172.8|6169.6|6167.8|219
1686814200000|2023-06-15 07:30:00|6170.4|6168.6|6177.6|6175.8|6179.1|6177.3|6170.4|6168.6|246
1686814500000|2023-06-15 07:35:00|6177.7|6175.9|6174.7|6172.9|6178.2|6176.4|6174.5|6172.7|197
1686814800000|2023-06-15 07:40:00|6174.8|6173|6174.1|6172.3|6175.9|6174.1|6173.9|6172.1|179
1686815100000|2023-06-15 07:45:00|6174|6172.2|6178.2|6176.4|6178.3|6176.5|6173.7|6171.9|134
1686815400000|2023-06-15 07:50:00|6178.1|6176.3|6177|6175.2|6179.1|6177.3|6176.5|6174.7|200
1686815700000|2023-06-15 07:55:00|6176.6|6174.8|6181.2|6179.4|6181.2|6179.4|6176.1|6174.3|196
1686816000000|2023-06-15 08:00:00|6181.1|6179.3|6179.5|6177.7|6181.7|6179.9|6179.5|6177.7|175
1686816300000|2023-06-15 08:05:00|6179.4|6177.6|6180|6178.2|6180.8|6179|6179.2|6177.4|145
1686816600000|2023-06-15 08:10:00|6180.1|6178.3|6183.5|6181.7|6184.8|6183|6179.6|6177.8|131
1686816900000|2023-06-15 08:15:00|6183.6|6181.8|6181.7|6178.7|6183.7|6181.9|6179.3|6177.5|165
1686817200000|2023-06-15 08:20:00|6181.6|6178.6|6179.7|6177.9|6182.7|6180.1|6179.3|6177.2|161
1686817500000|2023-06-15 08:25:00|6179.8|6178|6177.3|6175.5|6179.8|6178|6176.2|6174.1|181
1686817800000|2023-06-15 08:30:00|6177.6|6175.8|6181.2|6179.4|6182.3|6180.5|6177.2|6175|149
1686818100000|2023-06-15 08:35:00|6181.3|6179.5|6183.7|6181.9|6184|6182.2|6180.9|6179.1|145
1686818400000|2023-06-15 08:40:00|6183.6|6181.8|6181|6179.2|6183.6|6181.8|6179.2|6177.4|158
1686818700000|2023-06-15 08:45:00|6181.1|6179.3|6182.2|6180.4|6183|6181.2|6180.9|6179.1|98
1686819000000|2023-06-15 08:50:00|6182.1|6180.3|6177.3|6175.5|6182.2|6180.3|6177.3|6175.5|129
1686819300000|2023-06-15 08:55:00|6177.2|6175.4|6176.2|6174.4|6179.1|6176.9|6175.8|6174|150
1686819600000|2023-06-15 09:00:00|6176.5|6174.7|6175.4|6173.6|6176.5|6174.7|6173.7|6171.9|146
1686819900000|2023-06-15 09:05:00|6175.5|6173.7|6179.9|6178.1|6180.3|6178.5|6175.5|6173.5|176
1686820200000|2023-06-15 09:10:00|6179.8|6178|6181.8|6178.8|6183|6181.2|6178.9|6177|202
1686820500000|2023-06-15 09:15:00|6181.9|6178.9|6182.2|6180.4|6183.2|6181.4|6179.9|6178.1|190
1686820800000|2023-06-15 09:20:00|6182.3|6180.5|6183.9|6182.1|6184.5|6182.7|6181.3|6179.5|162
1686821100000|2023-06-15 09:25:00|6184|6182.2|6183.6|6181.8|6185|6183.2|6181.7|6179.9|204
1686821400000|2023-06-15 09:30:00|6183.5|6181.7|6184.4|6182.6|6186.5|6184.7|6183.5|6181.7|127
1686821700000|2023-06-15 09:35:00|6184.3|6182.5|6185.8|6184|6187.5|6185.5|6183.3|6181.5|214
1686822000000|2023-06-15 09:40:00|6185.9|6184.1|6186|6184.2|6186.1|6184.3|6183.9|6182.1|134
1686822300000|2023-06-15 09:45:00|6185.9|6184.1|6182|6180.2|6186.1|6184.3|6181.5|6179.7|127
1686822600000|2023-06-15 09:50:00|6181.9|6180.1|6182.1|6180.3|6182.6|6180.8|6181|6179.2|131
1686822900000|2023-06-15 09:55:00|6182|6180.2|6186.3|6184.5|6186.6|6184.8|6182|6180.2|158
1686823200000|2023-06-15 10:00:00|6186.2|6184.4|6184|6182.2|6186.2|6184.4|6183.6|6181.8|150
1686823500000|2023-06-15 10:05:00|6183.9|6182.1|6183.4|6181.6|6184.7|6182.9|6183|6181.2|119
1686823800000|2023-06-15 10:10:00|6183.3|6181.5|6180.7|6178.9|6183.5|6181.7|6180.3|6178.5|169
1686824100000|2023-06-15 10:15:00|6180.8|6179|6176.5|6174.7|6181.5|6179.7|6176.5|6174.7|198
1686824400000|2023-06-15 10:20:00|6176.4|6174.6|6175|6172|6176.4|6174.6|6174.5|6171.5|180
1686824700000|2023-06-15 10:25:00|6174.9|6171.9|6174.3|6172.5|6176.4|6173.9|6172.3|6170.5|184
1686825000000|2023-06-15 10:30:00|6174.4|6172.6|6177.5|6174.5|6177.5|6174.9|6174|6171.6|158
1686825300000|2023-06-15 10:35:00|6177.4|6174.4|6176.6|6174.8|6178.5|6175.8|6175.1|6173.3|121
1686825600000|2023-06-15 10:40:00|6176.5|6174.7|6176.6|6174.8|6177.4|6175.6|6176.3|6173.6|96
1686825900000|2023-06-15 10:45:00|6176.9|6175.1|6178.6|6176.8|6179.4|6177.6|6176.9|6175.1|109
1686826200000|2023-06-15 10:50:00|6178.5|6176.7|6180.4|6178.6|6180.4|6178.6|6178|6176.2|53
1686826500000|2023-06-15 10:55:00|6180.5|6178.7|6180.4|6178.6|6181.6|6179.8|6179.5|6177.7|109
1686826800000|2023-06-15 11:00:00|6180.3|6178.5|6180.3|6178.5|6181.9|6180.1|6180.3|6178.5|108
1686827100000|2023-06-15 11:05:00|6180.2|6178.4|6180|6178.2|6180.2|6178.4|6177.3|6175.5|126
1686827400000|2023-06-15 11:10:00|6179.9|6178.1|6177|6175.2|6179.9|6178.1|6176.2|6174.4|153
1686827700000|2023-06-15 11:15:00|6176.9|6175.1|6165.3|6162.3|6177.9|6176.1|6165|6162|204
1686828000000|2023-06-15 11:20:00|6165.4|6162.4|6164.6|6162.8|6166.9|6164.9|6164.2|6162|56
1686828300000|2023-06-15 11:25:00|6163.9|6162.1|6164.6|6162.8|6165.2|6163|6161.5|6159.7|90
1686828600000|2023-06-15 11:30:00|6164.5|6162.7|6164.3|6162.5|6165.8|6164|6163.3|6161.5|113
1686828900000|2023-06-15 11:35:00|6164.5|6162.7|6162.6|6160.8|6167.2|6165.4|6162.5|6160.7|128
1686829200000|2023-06-15 11:40:00|6162.7|6160.9|6165.1|6163.3|6166.6|6164.8|6162.6|6160.8|123
1686829500000|2023-06-15 11:45:00|6165|6163.2|6166.8|6165|6168.3|6166.5|6164.6|6162.8|141
1686829800000|2023-06-15 11:50:00|6166.9|6165.1|6164.6|6162.8|6166.9|6165.1|6164.3|6162.5|122
1686830100000|2023-06-15 11:55:00|6164.7|6162.9|6163.7|6161.9|6167|6165.2|6163.4|6161.6|159
1686830400000|2023-06-15 12:00:00|6163.5|6161.7|6162.2|6160.4|6165.4|6163.6|6161.8|6160|184
1686830700000|2023-06-15 12:05:00|6162.3|6160.5|6162.7|6160.9|6163.8|6162|6160.3|6158.5|124
1686831000000|2023-06-15 12:10:00|6162.6|6160.8|6168.3|6165.3|6168.4|6165.4|6161.7|6159.9|178
1686831300000|2023-06-15 12:15:00|6168.2|6165.2|6169.1|6167.3|6173|6170|6165.7|6162.7|325
1686831600000|2023-06-15 12:20:00|6168.7|6166.9|6164.2|6162.4|6168.8|6167|6160.9|6159|338
1686831900000|2023-06-15 12:25:00|6163.3|6161.5|6164.1|6160.1|6164.4|6161.5|6160.3|6157.8|217
1686832200000|2023-06-15 12:30:00|6163.7|6159.7|6176.3|6173.3|6177.5|6174.5|6157.8|6153.8|619
1686832500000|2023-06-15 12:35:00|6176|6173|6172.5|6170.7|6180.1|6177.4|6172|6170.2|520
1686832800000|2023-06-15 12:40:00|6172.4|6170.6|6176.7|6173.7|6180|6177.9|6172.3|6170.5|428
1686833100000|2023-06-15 12:45:00|6176.1|6174.3|6169.1|6167.3|6177.7|6175|6169.1|6167.3|430
1686833400000|2023-06-15 12:50:00|6169|6167.2|6172.4|6170.6|6173.8|6171.4|6166.4|6164.2|478
1686833700000|2023-06-15 12:55:00|6172.6|6170.8|6173.6|6171.8|6175|6173.2|6167.4|6165.3|400
1686834000000|2023-06-15 13:00:00|6174.5|6172.7|6177.1|6175.3|6180.5|6177.9|6174.4|6172|488
1686834300000|2023-06-15 13:05:00|6177.2|6175.4|6179.6|6177.8|6179.8|6178|6173.9|6172.1|366
1686834600000|2023-06-15 13:10:00|6179.4|6177.6|6182.1|6179.1|6183.6|6181.2|6177.5|6175.5|269
1686834900000|2023-06-15 13:15:00|6182.2|6179.2|6191.5|6188.5|6191.5|6188.7|6181.3|6178.3|410
1686835200000|2023-06-15 13:20:00|6191.6|6188.6|6189.4|6187.6|6191.8|6189.9|6188.4|6186.6|328
1686835500000|2023-06-15 13:25:00|6189.3|6187.5|6191.4|6189.6|6196.5|6194.7|6189.3|6187.5|338
1686835800000|2023-06-15 13:30:00|6191.5|6189.7|6194.7|6192.9|6195.3|6193.5|6187.7|6185.9|396
1686836100000|2023-06-15 13:35:00|6194.6|6192.8|6197.2|6195.4|6197.2|6195.4|6190.9|6189.1|349
1686836400000|2023-06-15 13:40:00|6197.1|6195.3|6205.3|6203.5|6207.6|6205.8|6197.1|6195.3|333
1686836700000|2023-06-15 13:45:00|6205.4|6203.6|6213.5|6211.7|6213.6|6211.8|6205.4|6203.6|358
1686837000000|2023-06-15 13:50:00|6213.4|6211.6|6214.2|6212.4|6216.9|6215.1|6211.5|6209.7|303
1686837300000|2023-06-15 13:55:00|6214.1|6212.3|6216.3|6214.5|6218.8|6217|6212.9|6211.1|229
1686837600000|2023-06-15 14:00:00|6216.2|6214.4|6216.6|6214.8|6218.5|6216.7|6213.7|6211.9|336
1686837900000|2023-06-15 14:05:00|6216.7|6214.9|6217.6|6215.8|6220.7|6218.9|6216.6|6214.8|350
1686838200000|2023-06-15 14:10:00|6217.7|6215.9|6217.1|6215.3|6219.2|6217.4|6211.8|6210|370
1686838500000|2023-06-15 14:15:00|6216.9|6215.1|6222|6220.2|6222.7|6220.9|6216.2|6214.4|253
1686838800000|2023-06-15 14:20:00|6222.1|6220.3|6224.5|6222.7|6226.3|6224.5|6220.6|6218.8|311
1686839100000|2023-06-15 14:25:00|6224.7|6222.9|6224.6|6222.8|6228|6226.2|6224.2|6222.3|294
1686839400000|2023-06-15 14:30:00|6224.7|6222.9|6222|6220.2|6224.9|6223.1|6220.3|6218.5|299
1686839700000|2023-06-15 14:35:00|6221.9|6220.1|6217.7|6215.9|6222|6220.2|6217.2|6215.4|304
1686840000000|2023-06-15 14:40:00|6217.5|6215.7|6218.7|6216.9|6219.8|6218|6214.9|6213|299
1686840300000|2023-06-15 14:45:00|6218.6|6216.8|6221.7|6219.9|6221.7|6219.9|6217.9|6216.1|278
1686840600000|2023-06-15 14:50:00|6221.8|6220|6216.2|6214.4|6221.8|6220|6215.3|6213.5|266
1686840900000|2023-06-15 14:55:00|6216.3|6214.5|6217.1|6215.3|6218.5|6216.7|6212.8|6211|396
1686841200000|2023-06-15 15:00:00|6217.2|6215.4|6221.4|6219.6|6223.3|6221.5|6216.2|6214.4|371
1686841500000|2023-06-15 15:05:00|6221.3|6219.5|6216.6|6214.8|6221.3|6219.5|6215.4|6213.6|256
1686841800000|2023-06-15 15:10:00|6216.7|6214.9|6214.6|6212.8|6217.5|6215.7|6214.4|6212.6|207
1686842100000|2023-06-15 15:15:00|6214.5|6212.7|6213.8|6212|6216.8|6214.7|6212.8|6211|231
1686842400000|2023-06-15 15:20:00|6213.9|6212.1|6222.9|6221.1|6222.9|6221.1|6213.8|6212|216
1686842700000|2023-06-15 15:25:00|6222.7|6220.9|6224.3|6222.5|6224.3|6222.5|6221.8|6220|186
1686843000000|2023-06-15 15:30:00|6224|6222.2|6223.7|6221.9|6224.6|6222.8|6222.4|6220.6|187
1686843300000|2023-06-15 15:35:00|6223.8|6222|6223.4|6221.6|6224.1|6222.2|6222.6|6220.8|178
1686843600000|2023-06-15 15:40:00|6223.5|6221.7|6224.9|6223.1|6225.4|6223.6|6223.2|6221.4|123
1686843900000|2023-06-15 15:45:00|6225|6223.2|6222|6220.2|6226.5|6224.2|6221.7|6219.9|163
1686844200000|2023-06-15 15:50:00|6222.1|6220.3|6225|6223.2|6225|6223.2|6221.8|6220|179
1686844500000|2023-06-15 15:55:00|6225.1|6223.3|6227.1|6225.3|6227.5|6225.7|6224.1|6222.3|176
1686844800000|2023-06-15 16:00:00|6227|6225.2|6228.7|6226.9|6230.2|6228.4|6226.3|6224.5|159
1686845100000|2023-06-15 16:05:00|6228.8|6227|6230.1|6228.3|6230.9|6229.1|6228.6|6226.8|107
1686845400000|2023-06-15 16:10:00|6230|6228.2|6230.4|6228.6|6230.6|6228.8|6229|6227.2|123
1686845700000|2023-06-15 16:15:00|6230|6228.2|6229.9|6228.1|6231.6|6229.8|6229.6|6227.8|122
1686846000000|2023-06-15 16:20:00|6229.6|6227.8|6232.6|6230.8|6232.7|6230.9|6229.1|6227.3|135
1686846300000|2023-06-15 16:25:00|6232.7|6230.9|6231.6|6229.8|6232.7|6230.9|6229.4|6227.5|131
1686846600000|2023-06-15 16:30:00|6231.5|6229.7|6230.5|6228.7|6232.2|6230.4|6229.7|6227.9|165
1686846900000|2023-06-15 16:35:00|6230.6|6228.8|6232.4|6230.6|6232.8|6231|6229.3|6227.5|167
1686847200000|2023-06-15 16:40:00|6232.3|6230.5|6232.6|6230.8|6234.3|6232.5|6231.6|6229.8|165
1686847500000|2023-06-15 16:45:00|6232.5|6230.7|6232.7|6230.9|6233.1|6231.3|6230.5|6228.7|187
1686847800000|2023-06-15 16:50:00|6232.8|6231|6232.9|6231.1|6233.8|6232|6232.2|6230.4|125
1686848100000|2023-06-15 16:55:00|6232.8|6231|6231.6|6229.8|6232.8|6231|6230.2|6228.4|150
1686848400000|2023-06-15 17:00:00|6231.3|6229.5|6229.1|6227.3|6232.6|6230.8|6228.3|6225.9|163
1686848700000|2023-06-15 17:05:00|6229|6227.2|6230.9|6229.1|6231.1|6229.3|6228.6|6226.4|162
1686849000000|2023-06-15 17:10:00|6230.8|6229|6230.5|6228.7|6232.8|6231|6230.5|6228.7|128
1686849300000|2023-06-15 17:15:00|6230.4|6228.6|6229.3|6227.5|6232.1|6230.3|6229.3|6227.5|176
1686849600000|2023-06-15 17:20:00|6229.2|6227.4|6231|6229.2|6231.4|6229.6|6228.9|6227.1|109
1686849900000|2023-06-15 17:25:00|6230.9|6229.1|6231.2|6229.4|6231.9|6230.1|6229.1|6227.3|147
1686850200000|2023-06-15 17:30:00|6231.3|6229.5|6232.4|6230.6|6232.5|6230.6|6231|6229.2|159
1686850500000|2023-06-15 17:35:00|6232.3|6230.5|6230.9|6229.1|6233.9|6232.1|6230.5|6228.7|152
1686850800000|2023-06-15 17:40:00|6230.7|6228.9|6234|6232.2|6234.1|6232.3|6230.7|6228.9|152
1686851100000|2023-06-15 17:45:00|6234.1|6232.3|6238.6|6236.8|6239.3|6237.5|6233.6|6231.8|171
1686851400000|2023-06-15 17:50:00|6238.7|6236.9|6235.7|6233.9|6238.7|6236.9|6235.5|6233.7|114
1686851700000|2023-06-15 17:55:00|6235.9|6234.1|6234.9|6233.1|6237.2|6235.4|6234|6232.2|143
1686852000000|2023-06-15 18:00:00|6235.1|6233.3|6236.1|6234.3|6236.5|6234.7|6234.9|6233.1|133
1686852300000|2023-06-15 18:05:00|6236.2|6234.4|6235.7|6233.9|6236.9|6235.1|6235.2|6233.4|105
1686852600000|2023-06-15 18:10:00|6235.6|6233.8|6236.2|6234.4|6236.8|6235|6234.3|6232.5|125
1686852900000|2023-06-15 18:15:00|6236.3|6234.5|6233.6|6231.8|6236.7|6234.9|6233.5|6231.7|136
1686853200000|2023-06-15 18:20:00|6233.7|6231.9|6235.6|6233.8|6236.1|6234.3|6233.5|6231.7|100
1686853500000|2023-06-15 18:25:00|6235.5|6233.7|6236.8|6235|6236.9|6235.1|6234.8|6233|123
1686853800000|2023-06-15 18:30:00|6236.6|6234.8|6237|6235.2|6238.3|6236.5|6236|6233.8|108
1686854100000|2023-06-15 18:35:00|6237.1|6235.3|6237.1|6235.3|6238|6236.2|6236.7|6234.9|122
1686854400000|2023-06-15 18:40:00|6237.2|6235.4|6239.2|6237.4|6239.7|6237.9|6237.2|6235.4|76
1686854700000|2023-06-15 18:45:00|6239.1|6237.3|6240.2|6238.4|6240.2|6238.4|6238.8|6237|92
1686855000000|2023-06-15 18:50:00|6240.3|6238.5|6239.8|6238|6240.4|6238.6|6237.6|6235.8|120
1686855300000|2023-06-15 18:55:00|6239.7|6237.9|6243.8|6240.8|6244.3|6241.1|6239.7|6237.9|147
1686855600000|2023-06-15 19:00:00|6243.7|6240.7|6241.8|6238.8|6243.7|6240.7|6240.5|6238.3|136
1686855900000|2023-06-15 19:05:00|6241.9|6238.9|6242.3|6239.3|6242.5|6239.5|6240.7|6237.8|76
1686856200000|2023-06-15 19:10:00|6242.2|6239.2|6241.8|6240|6242.3|6240.5|6240.6|6238.7|81
1686856500000|2023-06-15 19:15:00|6241.9|6240.1|6243.3|6241.5|6243.9|6242.1|6241.7|6239.9|112
1686856800000|2023-06-15 19:20:00|6243.4|6241.6|6240.5|6238.7|6243.4|6241.6|6240.4|6238.6|105
1686857100000|2023-06-15 19:25:00|6240.6|6238.8|6241.1|6239.3|6241.9|6240.1|6240.4|6238.3|93
1686857400000|2023-06-15 19:30:00|6241|6239.2|6240.3|6238.5|6241.6|6239.8|6240.1|6237.9|99
1686857700000|2023-06-15 19:35:00|6240.2|6238.4|6239.5|6237.7|6241|6238.8|6239.5|6237.7|75
1686858000000|2023-06-15 19:40:00|6239.4|6237.6|6237.8|6236|6239.9|6238.1|6237.8|6236|103
1686858300000|2023-06-15 19:45:00|6237.9|6236.1|6239.2|6237.4|6240.4|6238.4|6237.9|6236.1|98
1686858600000|2023-06-15 19:50:00|6239.1|6237.3|6239.7|6237.9|6241.2|6238.6|6239.1|6237.2|129
1686858900000|2023-06-15 19:55:00|6239.6|6237.8|6240.6|6237.6|6240.7|6237.9|6239.1|6236.7|150
1686859200000|2023-06-15 20:00:00|6240.7|6237.7|6240.2|6237.2|6241.4|6238.4|6239.6|6236.6|87
1686859500000|2023-06-15 20:05:00|6239.9|6236.9|6238.6|6236.8|6239.9|6237.1|6238.5|6236.1|79
1686859800000|2023-06-15 20:10:00|6238.5|6236.7|6238.7|6236.9|6239.6|6237.3|6238.5|6235.9|63
1686860100000|2023-06-15 20:15:00|6238.8|6237|6239.6|6237.8|6240.3|6237.8|6238.8|6236.4|60
1686860400000|2023-06-15 20:20:00|6239.5|6237.7|6238.6|6236.8|6240|6237.8|6238.2|6235.5|66
1686860700000|2023-06-15 20:25:00|6238.7|6236.9|6239.1|6236.1|6239.5|6237.3|6238.4|6236|72
1686861000000|2023-06-15 20:30:00|6239.2|6236.2|6237.3|6235.5|6239.2|6236.9|6237.3|6235.5|39
1686861300000|2023-06-15 20:35:00|6237.4|6235.6|6237.8|6236|6238.6|6236.3|6237.1|6234.7|45
1686861600000|2023-06-15 20:40:00|6237.9|6236.1|6237|6234|6238.3|6236.2|6236.4|6233.7|63
1686861900000|2023-06-15 20:45:00|6236.9|6233.9|6237|6234|6237.1|6234.5|6235.9|6233.6|54
1686862200000|2023-06-15 20:50:00|6236.9|6233.9|6236.4|6233.4|6237.5|6234.5|6236.4|6233.4|57
1686862500000|2023-06-15 20:55:00|6237.3|6232.5|6229.1|6223.3|6239.3|6233.5|6228.9|6223.1|156
1686862800000|2023-06-15 21:00:00|6229.9|6224.1|6242.4|6236.6|6242.4|6236.6|6228.7|6222.9|20
1686863100000|2023-06-15 21:05:00|6242.8|6237|6242.2|6236.4|6242.8|6237|6241.4|6235.6|23
1686863400000|2023-06-15 21:10:00|6242.4|6236.6|6242.4|6236.6|6242.9|6237.1|6241.9|6236.1|36
1686863700000|2023-06-15 21:15:00|6242.6|6236.8|6240.6|6234.8|6242.7|6236.9|6240.6|6234.8|41
1686864000000|2023-06-15 21:20:00|6240.4|6234.6|6240.4|6234.6|6241.8|6236|6240|6234.2|39
1686864300000|2023-06-15 21:25:00|6240.3|6234.5|6240.8|6235|6241.3|6235.5|6240|6234.2|31
1686864600000|2023-06-15 21:30:00|6240.6|6234.8|6238.8|6233|6241.1|6235.3|6236.7|6230.9|80
1686864900000|2023-06-15 21:35:00|6239|6233.2|6238.8|6233|6239.5|6233.7|6238.2|6232.4|28
1686865200000|2023-06-15 21:40:00|6238.3|6232.5|6238.4|6232.6|6239.2|6233.4|6238|6232.2|34
1686865500000|2023-06-15 21:45:00|6238.3|6232.5|6239.3|6233.5|6239.4|6233.6|6238.3|6232.5|78
1686865800000|2023-06-15 21:50:00|6239.4|6233.6|6238.6|6232.8|6239.7|6233.9|6238.6|6232.8|92
1686866100000|2023-06-15 21:55:00|6238.7|6232.9|6238.4|6232.6|6238.9|6233.1|6238.3|6232.5|109
1686866400000|2023-06-15 22:00:00|6238.9|6233.1|6236.9|6232.1|6238.9|6233.2|6236.9|6231.8|98
1686866700000|2023-06-15 22:05:00|6236|6233|6235.9|6232.9|6236.7|6233.7|6235.8|6232.8|36
1686867000000|2023-06-15 22:10:00|6236|6233|6235.5|6232.5|6236.7|6233.7|6235.5|6232.5|57
1686867300000|2023-06-15 22:15:00|6235.6|6232.6|6234.7|6231.7|6236.1|6233.1|6234.6|6231.6|118
1686867600000|2023-06-15 22:20:00|6234.6|6231.6|6234|6231|6235.1|6232.1|6233.7|6230.7|65
1686867900000|2023-06-15 22:25:00|6234.1|6231.1|6233.9|6230.9|6234.3|6231.3|6233.6|6230.6|155
1686868200000|2023-06-15 22:30:00|6234.5|6231.5|6232.7|6229.7|6234.5|6231.5|6232.5|6229.5|131
1686868500000|2023-06-15 22:35:00|6232.6|6229.6|6233.4|6230.4|6233.5|6230.5|6232|6229|129
1686868800000|2023-06-15 22:40:00|6233.3|6230.3|6233.6|6230.6|6233.9|6230.9|6232.6|6229.6|115
1686869100000|2023-06-15 22:45:00|6233.7|6230.7|6234.1|6231.1|6234.5|6231.5|6233.5|6230.5|84
1686869400000|2023-06-15 22:50:00|6234|6231|6234.2|6231.2|6234.4|6231.4|6232.9|6230.5|121
1686869700000|2023-06-15 22:55:00|6234.1|6231.1|6235.5|6232.5|6235.6|6232.6|6233.2|6230.2|122
1686870000000|2023-06-15 23:00:00|6235.6|6232.6|6236.4|6233.4|6236.6|6233.6|6234.7|6231.7|98
1686870300000|2023-06-15 23:05:00|6236.5|6233.5|6237.4|6234.4|6237.5|6234.5|6236.5|6233.5|75
1686870600000|2023-06-15 23:10:00|6237.5|6234.5|6237.7|6234.7|6238.4|6235.4|6237.5|6234.5|45
1686870900000|2023-06-15 23:15:00|6237.8|6234.8|6238.6|6235.6|6238.6|6235.6|6237|6234|64
1686871200000|2023-06-15 23:20:00|6238.5|6235.5|6241.9|6238.9|6242.7|6239.7|6238.5|6235.5|88
1686871500000|2023-06-15 23:25:00|6241.7|6238.7|6238.4|6235.4|6242.7|6239.7|6237.7|6234.7|84
1686871800000|2023-06-15 23:30:00|6238.3|6235.3|6238.6|6235.6|6239.6|6236.6|6238.3|6235.3|49
1686872100000|2023-06-15 23:35:00|6238.5|6235.5|6240|6237|6240.4|6237.4|6238.5|6235.5|59
1686872400000|2023-06-15 23:40:00|6239.9|6236.9|6239.4|6236.4|6240.5|6237.5|6239.3|6236.3|45
1686872700000|2023-06-15 23:45:00|6239.3|6236.3|6238.3|6235.3|6239.3|6236.7|6237.9|6234.9|80
1686873000000|2023-06-15 23:50:00|6238.2|6235.2|6237.9|6234.9|6238.5|6235.5|6237|6234|98
1686873300000|2023-06-15 23:55:00|6237.8|6234.8|6236|6233|6237.9|6234.9|6235.7|6232.7|107
1686873600000|2023-06-16 00:00:00|6235.9|6232.9|6238|6236.2|6239.2|6236.8|6235.4|6232.7|169
1686873900000|2023-06-16 00:05:00|6238.1|6236.3|6240.4|6238.6|6242.1|6240.3|6238.1|6236.3|153
1686874200000|2023-06-16 00:10:00|6240.5|6238.7|6240.8|6239|6242.5|6240.2|6239.5|6237.7|131
1686874500000|2023-06-16 00:15:00|6240.9|6239.1|6240.2|6238.4|6241.7|6239.9|6238.9|6237.1|102
1686874800000|2023-06-16 00:20:00|6240.3|6238.5|6239.3|6237.5|6240.3|6238.5|6237.7|6235.9|101
1686875100000|2023-06-16 00:25:00|6239.2|6237.4|6239.2|6237.4|6241.3|6239.5|6238.6|6236.8|105
1686875400000|2023-06-16 00:30:00|6239.1|6237.3|6238.3|6236.5|6239.7|6237.9|6236.1|6233.9|132
1686875700000|2023-06-16 00:35:00|6238.2|6236.4|6239.6|6237.8|6240.4|6238.6|6237.1|6235|107
1686876000000|2023-06-16 00:40:00|6239.8|6238|6241.9|6240.1|6242.2|6240.4|6239.2|6237.4|115
1686876300000|2023-06-16 00:45:00|6241.7|6239.9|6240.4|6238.6|6241.7|6239.9|6240.3|6237.9|125
1686876600000|2023-06-16 00:50:00|6240.3|6238.5|6238.8|6237|6240.4|6238.6|6238.3|6236.1|158
1686876900000|2023-06-16 00:55:00|6238.9|6237.1|6240.7|6238.9|6240.8|6239|6238|6236|182
1686877200000|2023-06-16 01:00:00|6240.8|6239|6242.1|6240.3|6245.1|6242.8|6240.8|6238.6|224
1686877500000|2023-06-16 01:05:00|6242.2|6240.4|6239.2|6237.4|6242.4|6240.5|6239.2|6237.1|138
1686877800000|2023-06-16 01:10:00|6239.5|6236.5|6240.8|6237.8|6240.9|6238.8|6237.8|6235.8|173
1686878100000|2023-06-16 01:15:00|6240.1|6237.1|6241|6238|6241.5|6239.1|6238.1|6235.3|179
1686878400000|2023-06-16 01:20:00|6240.9|6237.9|6239.7|6236.7|6241|6238|6238.2|6235.2|184
1686878700000|2023-06-16 01:25:00|6239.8|6236.8|6239.3|6236.3|6240.2|6237.2|6238.3|6235.3|141
1686879000000|2023-06-16 01:30:00|6239.1|6236.1|6238.3|6235.3|6239.8|6236.8|6237|6234|196
1686879300000|2023-06-16 01:35:00|6238.4|6235.4|6241.5|6238.5|6243.1|6240.4|6238.1|6235.4|241
1686879600000|2023-06-16 01:40:00|6241.4|6238.4|6244.7|6242.9|6245.1|6242.9|6238.9|6236.6|193
1686879900000|2023-06-16 01:45:00|6244.8|6243|6246.2|6244.4|6247.2|6244.9|6244.3|6242.1|158
1686880200000|2023-06-16 01:50:00|6246|6244.2|6247.4|6244.4|6248|6245.8|6245.1|6243|153
1686880500000|2023-06-16 01:55:00|6247.3|6244.3|6240.7|6237.7|6247.3|6244.3|6240.1|6237.7|147
1686880800000|2023-06-16 02:00:00|6240.6|6238.8|6237.5|6235.7|6241.5|6238.9|6237.4|6234.9|186
1686881100000|2023-06-16 02:05:00|6237.6|6235.8|6237.2|6235.4|6240.3|6237.3|6236.6|6234.2|207
1686881400000|2023-06-16 02:10:00|6237.3|6235.5|6239.2|6237.4|6240.2|6238.2|6236.6|6234.8|166
1686881700000|2023-06-16 02:15:00|6239.3|6237.5|6238.2|6236.4|6239.8|6237.5|6238.1|6235.3|157
1686882000000|2023-06-16 02:20:00|6238.3|6236.5|6238.1|6236.3|6239.1|6237|6236.8|6234.6|126
1686882300000|2023-06-16 02:25:00|6238|6236.2|6236.9|6233.9|6238.6|6236.3|6235.4|6233.1|153
1686882600000|2023-06-16 02:30:00|6236.8|6233.8|6235.3|6232.3|6237|6234.2|6233.8|6230.8|163
1686882900000|2023-06-16 02:35:00|6235.2|6232.2|6236.2|6233.2|6236.5|6233.7|6234.7|6231.8|168
1686883200000|2023-06-16 02:40:00|6236.1|6233.1|6235.3|6232.3|6236.5|6233.5|6234.3|6231.3|197
1686883500000|2023-06-16 02:45:00|6235.2|6232.2|6235.4|6232.4|6236.3|6233.3|6232.1|6229.1|284
1686883800000|2023-06-16 02:50:00|6235.3|6232.3|6231.9|6230.1|6235.3|6232.4|6231.6|6229.8|263
1686884100000|2023-06-16 02:55:00|6232|6230.2|6229.1|6226.1|6232.7|6230.9|6228.1|6226.1|140
1686884400000|2023-06-16 03:00:00|6228.6|6226.8|6232.2|6230.4|6234|6231.7|6228.6|6226.4|260
1686884700000|2023-06-16 03:05:00|6232.1|6230.3|6232.5|6230.7|6234.1|6232.3|6232.1|6229.7|133
1686885000000|2023-06-16 03:10:00|6232.6|6230.8|6231.9|6230.1|6233.4|6231.3|6231.8|6229.1|136
1686885300000|2023-06-16 03:15:00|6232|6230.2|6229.9|6228.1|6233.5|6230.6|6229.9|6227.7|149
1686885600000|2023-06-16 03:20:00|6230|6228.2|6231.6|6229.8|6232.5|6230.7|6229.6|6227.8|122
1686885900000|2023-06-16 03:25:00|6231.7|6229.9|6233.2|6231.4|6233.5|6231.7|6231.6|6229.8|122
1686886200000|2023-06-16 03:30:00|6233.3|6231.5|6234.8|6231.8|6235.9|6233.4|6232.4|6230.2|142
1686886500000|2023-06-16 03:35:00|6234.7|6231.7|6232.1|6230.3|6234.7|6232.2|6232.1|6229.8|136
1686886800000|2023-06-16 03:40:00|6232.7|6229.7|6233|6230|6233.5|6231.1|6231.5|6229.2|72
1686887100000|2023-06-16 03:45:00|6232.2|6230.4|6233.5|6231.7|6233.6|6231.8|6230.3|6228.5|135
1686887400000|2023-06-16 03:50:00|6233.1|6231.3|6232|6230.2|6234.2|6231.4|6231.8|6230|130
1686887700000|2023-06-16 03:55:00|6231.9|6230.1|6230|6228.2|6232.5|6230.7|6229.3|6227.5|111
1686888000000|2023-06-16 04:00:00|6230.1|6228.3|6227.4|6225.6|6230.4|6228.6|6227.4|6225|109
1686888300000|2023-06-16 04:05:00|6227.5|6225.7|6228.4|6226.6|6228.8|6227|6227.4|6225.6|72
1686888600000|2023-06-16 04:10:00|6228.3|6226.5|6228.5|6226.7|6229.4|6227.2|6228.2|6226.3|88
1686888900000|2023-06-16 04:15:00|6228.4|6226.6|6231|6229.2|6231|6229.2|6228.4|6226.6|96
1686889200000|2023-06-16 04:20:00|6231.1|6229.3|6231.3|6229.5|6231.5|6229.7|6230.7|6228.9|80
1686889500000|2023-06-16 04:25:00|6231.2|6229.4|6231.9|6230.1|6233|6230.6|6231|6229.1|127
1686889800000|2023-06-16 04:30:00|6231.8|6230|6233.9|6232.1|6234.3|6232.5|6231.8|6230|77
1686890100000|2023-06-16 04:35:00|6234|6232.2|6232.7|6229.7|6234|6232.2|6231|6229.2|97
1686890400000|2023-06-16 04:40:00|6232.6|6229.6|6232.7|6230.9|6233|6231.2|6232.3|6229.6|61
1686890700000|2023-06-16 04:45:00|6232.6|6230.8|6232|6230.2|6233.5|6231.7|6232|6230.2|69
1686891000000|2023-06-16 04:50:00|6231.9|6230.1|6231.9|6230.1|6231.9|6230.1|6229.9|6228.1|76
1686891300000|2023-06-16 04:55:00|6231.8|6230|6231.5|6229.7|6232.3|6230.5|6230.4|6228.6|126
1686891600000|2023-06-16 05:00:00|6231.4|6229.6|6232|6230.2|6232.4|6230.6|6230|6228.2|161
1686891900000|2023-06-16 05:05:00|6232.1|6230.3|6233|6230|6234.1|6231.8|6232|6229.8|121
1686892200000|2023-06-16 05:10:00|6232.9|6229.9|6232|6230.2|6232.9|6230.4|6230.5|6228.7|126
1686892500000|2023-06-16 05:15:00|6232.1|6230.3|6233.6|6231.8|6233.6|6231.8|6232|6230.2|124
1686892800000|2023-06-16 05:20:00|6233.7|6231.9|6235.9|6234.1|6236.5|6234.7|6233.4|6231.6|100
1686893100000|2023-06-16 05:25:00|6236.2|6234.4|6235.9|6234.1|6237.6|6235.8|6235.9|6233.4|139
1686893400000|2023-06-16 05:30:00|6236|6234.2|6237.5|6235.7|6237.9|6236.1|6235.8|6233.5|149
1686893700000|2023-06-16 05:35:00|6237.6|6235.8|6238|6236.2|6239|6237.2|6235.9|6234.1|139
1686894000000|2023-06-16 05:40:00|6237.9|6236.1|6240.3|6238.5|6240.8|6239|6236.5|6234.7|188
1686894300000|2023-06-16 05:45:00|6240.2|6238.4|6243.3|6241.5|6243.3|6241.5|6240.1|6238.3|162
1686894600000|2023-06-16 05:50:00|6243.2|6241.4|6242.2|6240.4|6243.3|6241.5|6240.2|6238.4|166
1686894900000|2023-06-16 05:55:00|6242.1|6240.3|6239|6236|6242.5|6240.7|6237.3|6234.6|190
1686895200000|2023-06-16 06:00:00|6238.9|6235.9|6237.9|6236.1|6239.9|6237.2|6236.8|6234.4|222
1686895500000|2023-06-16 06:05:00|6237.8|6236|6240|6238.2|6242.2|6240.4|6237.8|6235.9|183
1686895800000|2023-06-16 06:10:00|6240.1|6238.3|6240.9|6239.1|6242.5|6240.7|6239.9|6238.1|175
1686896100000|2023-06-16 06:15:00|6240.8|6239|6244.4|6242.6|6244.6|6242.8|6240.4|6238.6|210
1686896400000|2023-06-16 06:20:00|6244.1|6242.3|6246|6244.2|6247.8|6246|6244|6242.2|236
1686896700000|2023-06-16 06:25:00|6245.9|6244.1|6245|6243.2|6246.6|6244.8|6243.6|6241.8|211
1686897000000|2023-06-16 06:30:00|6244.7|6242.9|6247.5|6245.7|6248.5|6246.7|6244.5|6242.7|234
1686897300000|2023-06-16 06:35:00|6247.1|6245.3|6243.6|6241.8|6247.4|6245.6|6243.3|6241.5|216
1686897600000|2023-06-16 06:40:00|6243.5|6241.7|6237.6|6234.6|6243.5|6241.7|6236.1|6234.3|276
1686897900000|2023-06-16 06:45:00|6237.7|6234.7|6237.2|6234.2|6240|6237.3|6236.2|6234.1|276
1686898200000|2023-06-16 06:50:00|6237.3|6234.3|6238.3|6235.3|6238.6|6236.8|6235.3|6233.3|238
1686898500000|2023-06-16 06:55:00|6238.4|6235.4|6237.1|6235.3|6239.1|6237.1|6235.7|6233.9|242
1686898800000|2023-06-16 07:00:00|6236.8|6235|6234.5|6231.5|6238.4|6236.6|6232.5|6230.4|377
1686899100000|2023-06-16 07:05:00|6234.6|6231.6|6231.7|6229.9|6235.4|6232.9|6229.6|6227.5|314
1686899400000|2023-06-16 07:10:00|6232|6230.2|6230.2|6228.4|6233.5|6231.7|6230.1|6228.1|223
1686899700000|2023-06-16 07:15:00|6230.3|6228.5|6226.7|6223.7|6230.7|6228.8|6225|6222.7|268
1686900000000|2023-06-16 07:20:00|6226.6|6223.6|6226.7|6224.9|6228.4|6226.6|6225|6222.5|317
1686900300000|2023-06-16 07:25:00|6226.6|6224.8|6231.1|6229.3|6231.2|6229.4|6226.5|6224.6|268
1686900600000|2023-06-16 07:30:00|6231|6229.2|6230.2|6228.4|6233.2|6231.4|6230.2|6228.4|238
1686900900000|2023-06-16 07:35:00|6229.9|6228.1|6231.9|6230.1|6232.1|6230.3|6228.8|6227|219
1686901200000|2023-06-16 07:40:00|6231.6|6229.8|6231.9|6230.1|6234.5|6232.7|6230|6227.6|260
1686901500000|2023-06-16 07:45:00|6231.8|6230|6231.3|6229.5|6232.3|6230.5|6230.3|6228.2|196
1686901800000|2023-06-16 07:50:00|6231.2|6229.4|6228.2|6226.4|6231.4|6229.6|6227.2|6225.4|206
1686902100000|2023-06-16 07:55:00|6228.3|6226.5|6229.6|6227.8|6230.6|6228.6|6227.1|6225.2|297
1686902400000|2023-06-16 08:00:00|6228.9|6227.1|6224.8|6223|6229.7|6227.9|6224.8|6223|244
1686902700000|2023-06-16 08:05:00|6224.9|6223.1|6224.2|6222.4|6226.3|6224.1|6223.4|6221.6|231
1686903000000|2023-06-16 08:10:00|6224.1|6222.3|6227.2|6225.4|6227.2|6225.4|6223.9|6221.7|243
1686903300000|2023-06-16 08:15:00|6227.1|6225.3|6231.4|6229.6|6232.4|6230.6|6226.8|6225|210
1686903600000|2023-06-16 08:20:00|6231.6|6229.8|6233.6|6231.8|6233.8|6232|6231.2|6229.4|152
1686903900000|2023-06-16 08:25:00|6233.7|6231.9|6232.8|6231|6234.3|6232.5|6230.3|6228.4|209
1686904200000|2023-06-16 08:30:00|6232.7|6230.9|6232.3|6230.5|6234.7|6232.9|6231.5|6229.7|227
1686904500000|2023-06-16 08:35:00|6232.2|6230.4|6234.7|6232.9|6235.7|6233.7|6230.8|6229|232
1686904800000|2023-06-16 08:40:00|6234.6|6232.8|6233.5|6230.5|6235.2|6232.9|6232.4|6229.9|210
1686905100000|2023-06-16 08:45:00|6232.9|6231.1|6234.6|6232.8|6235.3|6233.5|6232.5|6230.7|234
1686905400000|2023-06-16 08:50:00|6234.5|6232.7|6238.4|6236.6|6238.9|6237.1|6234.3|6232.3|198
1686905700000|2023-06-16 08:55:00|6238.6|6236.8|6238.9|6237.1|6239.7|6237.4|6237.6|6235.6|159
1686906000000|2023-06-16 09:00:00|6238.8|6237|6239.5|6237.7|6241.3|6239.4|6238|6236.1|203
1686906300000|2023-06-16 09:05:00|6239.2|6237.4|6238.3|6236.5|6241.2|6239.4|6237.9|6236.1|207
1686906600000|2023-06-16 09:10:00|6238.2|6236.4|6236.9|6235.1|6240.6|6238.8|6236.8|6235|198
1686906900000|2023-06-16 09:15:00|6236.8|6235|6235.6|6233.8|6238.2|6236.4|6235|6233|177
1686907200000|2023-06-16 09:20:00|6235.7|6233.9|6237.1|6235.3|6237.8|6236|6235.4|6233.6|154
1686907500000|2023-06-16 09:25:00|6237.3|6235.5|6235.4|6233.6|6237.7|6235.9|6233.9|6232.1|162
1686907800000|2023-06-16 09:30:00|6235.3|6233.5|6230.5|6228.7|6235.4|6233.6|6230.2|6228.4|189
1686908100000|2023-06-16 09:35:00|6230.3|6228.5|6231.5|6229.7|6231.7|6229.9|6229.5|6227.7|182
1686908400000|2023-06-16 09:40:00|6231.6|6229.8|6231.7|6229.9|6232.3|6230.5|6230.3|6228.5|159
1686908700000|2023-06-16 09:45:00|6231.8|6230|6230.7|6228.9|6232.2|6230.4|6230.2|6228.4|151
1686909000000|2023-06-16 09:50:00|6230.8|6229|6229|6227.2|6230.9|6229.1|6227.8|6226|180
1686909300000|2023-06-16 09:55:00|6228.8|6227|6231.6|6229.8|6231.7|6229.9|6228.5|6226.7|112
1686909600000|2023-06-16 10:00:00|6231.7|6229.9|6229.3|6227.5|6231.8|6230|6229.2|6227.4|167
1686909900000|2023-06-16 10:05:00|6229.2|6227.4|6228.8|6227|6230.2|6228.4|6228.2|6226.4|107
1686910200000|2023-06-16 10:10:00|6228.5|6226.7|6228.9|6227.1|6230.2|6228.1|6228.4|6226.6|140
1686910500000|2023-06-16 10:15:00|6228.8|6227|6228.9|6227.1|6229.2|6227.4|6227.1|6225.3|146
1686910800000|2023-06-16 10:20:00|6229|6227.2|6228.9|6227.1|6230.1|6228.3|6228.2|6226.4|121
1686911100000|2023-06-16 10:25:00|6228.8|6227|6228.3|6226.5|6229.6|6227.8|6228.2|6226.4|137
1686911400000|2023-06-16 10:30:00|6228.2|6226.4|6228.7|6226.9|6229.5|6227.7|6227.6|6225.8|105
1686911700000|2023-06-16 10:35:00|6228.8|6227|6229.8|6228|6231.1|6229.3|6227.7|6225.9|138
1686912000000|2023-06-16 10:40:00|6229.7|6227.9|6230.2|6228.4|6230.3|6228.5|6228.2|6226.4|110
1686912300000|2023-06-16 10:45:00|6230.1|6228.3|6230.4|6228.6|6230.4|6228.6|6228.2|6226.4|131
1686912600000|2023-06-16 10:50:00|6230.3|6228.5|6228.4|6226.6|6230.4|6228.6|6227.9|6226.1|158
1686912900000|2023-06-16 10:55:00|6228.1|6226.3|6228.8|6227|6229.1|6227.3|6227.9|6226.1|107
1686913200000|2023-06-16 11:00:00|6228.9|6227.1|6230.3|6228.5|6231.6|6229.8|6227.8|6226|241
1686913500000|2023-06-16 11:05:00|6230.2|6228.4|6228.3|6226.5|6230.8|6229|6227.8|6226|155
1686913800000|2023-06-16 11:10:00|6228.2|6226.4|6228.9|6227.1|6229.1|6227.3|6226.1|6224.3|176
1686914100000|2023-06-16 11:15:00|6229|6227.2|6226.7|6224.9|6229.2|6227.4|6226.4|6224.6|130
1686914400000|2023-06-16 11:20:00|6226.6|6224.8|6229.3|6227.5|6229.6|6227.8|6226.2|6224.4|149
1686914700000|2023-06-16 11:25:00|6229.2|6227.4|6231.7|6229.9|6231.8|6230|6228.5|6226.7|153
1686915000000|2023-06-16 11:30:00|6231.8|6230|6229.8|6228|6231.8|6230|6229.5|6227.7|140
1686915300000|2023-06-16 11:35:00|6229.9|6228.1|6232.9|6231.1|6232.9|6231.1|6228.5|6226.7|142
1686915600000|2023-06-16 11:40:00|6233.1|6231.3|6229.6|6227.8|6233.2|6231.4|6228.3|6226.5|165
1686915900000|2023-06-16 11:45:00|6229.7|6227.9|6231.9|6230.1|6233|6231.2|6229.6|6227.8|160
1686916200000|2023-06-16 11:50:00|6231.8|6230|6231.3|6229.5|6232.1|6230.3|6230.2|6228.4|116
1686916500000|2023-06-16 11:55:00|6231.4|6229.6|6230.4|6228.6|6231.7|6229.9|6229.4|6227.6|149
1686916800000|2023-06-16 12:00:00|6230.5|6228.7|6233.1|6231.3|6233.8|6232|6229.4|6227.6|214
1686917100000|2023-06-16 12:05:00|6232.9|6231.1|6234.8|6233|6235.6|6233.8|6231.4|6229.6|217
1686917400000|2023-06-16 12:10:00|6234.9|6233.1|6235.6|6233.8|6236.8|6235|6234.8|6233|188
1686917700000|2023-06-16 12:15:00|6235.7|6233.9|6237.7|6235.9|6238.2|6236.4|6235.7|6233.6|211
1686918000000|2023-06-16 12:20:00|6237.6|6235.8|6238.3|6236.5|6238.7|6236.9|6235.7|6233.9|234
1686918300000|2023-06-16 12:25:00|6238.4|6236.6|6237.4|6235.6|6241.3|6239.5|6236.8|6235|213
1686918600000|2023-06-16 12:30:00|6237.3|6235.5|6237.5|6235.7|6241.6|6239.8|6237.1|6235.3|232
1686918900000|2023-06-16 12:35:00|6237.1|6235.3|6235.4|6233.6|6237.5|6235.7|6234.1|6232.3|247
1686919200000|2023-06-16 12:40:00|6235.5|6233.7|6234.6|6232.8|6237|6235.2|6233.8|6232|290
1686919500000|2023-06-16 12:45:00|6234.5|6232.7|6232.3|6230.5|6235.4|6233.6|6231.9|6230.1|261
1686919800000|2023-06-16 12:50:00|6232.4|6230.6|6230.4|6228.6|6233.4|6231.6|6228.3|6226.5|277
1686920100000|2023-06-16 12:55:00|6230.3|6228.5|6228.3|6226.5|6231.9|6230.1|6227.8|6226|241
1686920400000|2023-06-16 13:00:00|6228.2|6226.4|6225.5|6223.7|6228.6|6226.8|6225.3|6223.5|271
1686920700000|2023-06-16 13:05:00|6225.4|6223.6|6224.5|6222.7|6226.3|6224.5|6223.3|6221.5|208
1686921000000|2023-06-16 13:10:00|6224.4|6222.6|6220.1|6218.3|6224.9|6223.1|6217.2|6215.4|300
1686921300000|2023-06-16 13:15:00|6220.2|6218.4|6221.8|6220|6222.5|6220.7|6219|6217.2|223
1686921600000|2023-06-16 13:20:00|6221.7|6219.9|6225.2|6223.4|6226.2|6224.4|6221.2|6219.4|226
1686921900000|2023-06-16 13:25:00|6225.1|6223.3|6223.4|6221.6|6225.1|6223.3|6221.4|6219.6|213
1686922200000|2023-06-16 13:30:00|6223.5|6221.7|6217.3|6215.5|6223.9|6222.1|6217.1|6215.3|415
1686922500000|2023-06-16 13:35:00|6217.2|6215.4|6220.9|6219.1|6221.4|6219.6|6211|6209.2|381
1686922800000|2023-06-16 13:40:00|6220.8|6219|6223.3|6221.5|6223.4|6221.6|6218.9|6217.1|298
1686923100000|2023-06-16 13:45:00|6223.4|6221.6|6222.3|6220.5|6223.4|6221.6|6219.3|6217.5|240
1686923400000|2023-06-16 13:50:00|6222.4|6220.6|6225.2|6223.4|6228.1|6226.3|6222.3|6220.5|302
1686923700000|2023-06-16 13:55:00|6225.1|6223.3|6226.7|6222.7|6226.8|6223.9|6223.8|6221.3|250
1686924000000|2023-06-16 14:00:00|6227.8|6223.8|6235.1|6233.3|6236.9|6234|6227.8|6223.8|645
1686924300000|2023-06-16 14:05:00|6234.9|6233.1|6223|6221.2|6235.6|6233.8|6222.6|6220.8|490
1686924600000|2023-06-16 14:10:00|6222.9|6221.1|6216.7|6214.9|6222.9|6221.1|6216.3|6214.5|450
1686924900000|2023-06-16 14:15:00|6216.3|6214.5|6212.6|6210.8|6218.5|6216.3|6212|6210.2|396
1686925200000|2023-06-16 14:20:00|6212.3|6210.5|6212.7|6210.9|6215.7|6213.9|6212.1|6210.3|419
1686925500000|2023-06-16 14:25:00|6212.6|6210.8|6216.2|6214.4|6217|6215.2|6211.1|6209.3|392
1686925800000|2023-06-16 14:30:00|6216.1|6214.3|6224.6|6222.8|6224.6|6222.8|6216|6214.2|372
1686926100000|2023-06-16 14:35:00|6224.4|6222.6|6225.6|6223.8|6225.7|6223.8|6222.8|6221|310
1686926400000|2023-06-16 14:40:00|6225.5|6223.7|6221|6219.2|6226.3|6224.5|6220.9|6219.1|385
1686926700000|2023-06-16 14:45:00|6220.9|6219.1|6217.9|6216.1|6220.9|6219.1|6212.4|6210.6|435
1686927000000|2023-06-16 14:50:00|6217.6|6215.8|6222|6220.2|6222.4|6220.6|6215.6|6213.8|357
1686927300000|2023-06-16 14:55:00|6222.1|6220.3|6226.1|6224.3|6227.3|6225.5|6221.5|6219.7|404
1686927600000|2023-06-16 15:00:00|6226|6224.2|6228.3|6226.5|6230.2|6228.4|6225.3|6223.5|324
1686927900000|2023-06-16 15:05:00|6228.4|6226.6|6227|6225.2|6228.4|6226.6|6224.7|6222.9|268
1686928200000|2023-06-16 15:10:00|6226.9|6225.1|6229.4|6227.6|6229.4|6227.6|6225.8|6224|241
1686928500000|2023-06-16 15:15:00|6229.5|6227.7|6228.1|6226.3|6232.8|6231|6227.7|6225.9|211
1686928800000|2023-06-16 15:20:00|6228|6226.2|6223.6|6221.8|6228|6226.2|6223.4|6221.6|231
1686929100000|2023-06-16 15:25:00|6223.7|6221.9|6223.7|6221.9|6224.7|6222.9|6221.3|6219.5|222
1686929400000|2023-06-16 15:30:00|6223.9|6222.1|6224.7|6222.9|6225.8|6224|6223.8|6222|212
1686929700000|2023-06-16 15:35:00|6224.6|6222.8|6219.9|6218.1|6225|6223.2|6218.8|6217|253
1686930000000|2023-06-16 15:40:00|6219.8|6218|6218.5|6216.7|6220.3|6218.5|6218.3|6216.5|229
1686930300000|2023-06-16 15:45:00|6218.6|6216.8|6220.3|6218.5|6220.4|6218.6|6217.9|6216.1|236
1686930600000|2023-06-16 15:50:00|6220.1|6218.3|6220.8|6219|6221.2|6219.4|6217.7|6215.9|177
1686930900000|2023-06-16 15:55:00|6220.7|6218.9|6222.4|6220.6|6222.8|6221|6219.9|6218.1|181
1686931200000|2023-06-16 16:00:00|6222.3|6220.5|6222.1|6220.3|6223.5|6221.7|6221.3|6219.5|144
1686931500000|2023-06-16 16:05:00|6222.2|6220.4|6223.2|6221.4|6223.4|6221.6|6221.3|6219.5|174
1686931800000|2023-06-16 16:10:00|6223.3|6221.5|6220.8|6219|6223.5|6221.7|6220.3|6218.5|167
1686932100000|2023-06-16 16:15:00|6220.7|6218.9|6221.1|6219.3|6221.4|6219.6|6219.1|6217.3|151
1686932400000|2023-06-16 16:20:00|6220.9|6219.1|6220.4|6218.6|6222|6220.2|6219.6|6217.6|162
1686932700000|2023-06-16 16:25:00|6220.3|6218.5|6218.8|6217|6220.8|6218.9|6218.4|6216.3|130
1686933000000|2023-06-16 16:30:00|6219|6217.2|6219.6|6217.8|6220.7|6218.3|6218.2|6216.4|145
1686933300000|2023-06-16 16:35:00|6219.7|6217.9|6220.4|6218.6|6220.8|6219|6218.1|6216.3|138
1686933600000|2023-06-16 16:40:00|6220.3|6218.5|6220.4|6217.4|6220.6|6218.5|6218.8|6217|128
1686933900000|2023-06-16 16:45:00|6220.3|6217.3|6219.2|6216.2|6220.5|6218.1|6217.9|6215.4|123
1686934200000|2023-06-16 16:50:00|6218.7|6216.9|6222.8|6219.8|6223|6220.4|6218.3|6216.4|158
1686934500000|2023-06-16 16:55:00|6222.9|6219.9|6224|6222.2|6224.6|6222.8|6222|6219.8|154
1686934800000|2023-06-16 17:00:00|6223.8|6222|6225.2|6222.2|6227.2|6224.6|6223.7|6221.7|178
1686935100000|2023-06-16 17:05:00|6225.1|6222.1|6225.6|6222.6|6226.4|6224.6|6224.4|6222|129
1686935400000|2023-06-16 17:10:00|6224.7|6222.9|6225.8|6224|6226.3|6224|6223.7|6221.6|78
1686935700000|2023-06-16 17:15:00|6225.9|6224.1|6226.2|6224.4|6227.3|6225|6225.6|6223.5|83
1686936000000|2023-06-16 17:20:00|6226.3|6224.5|6227.7|6224.7|6228|6225.5|6226.3|6223.7|117
1686936300000|2023-06-16 17:25:00|6227.8|6224.8|6227.8|6226|6229.3|6226.3|6227.4|6224.4|142
1686936600000|2023-06-16 17:30:00|6227.7|6225.9|6226.9|6223.9|6228.8|6226|6226.1|6223.4|150
1686936900000|2023-06-16 17:35:00|6226.8|6223.8|6226.6|6223.6|6227.1|6224.9|6225.2|6222.9|103
1686937200000|2023-06-16 17:40:00|6226.7|6223.7|6225.6|6222.6|6226.9|6224.6|6224.7|6222.4|155
1686937500000|2023-06-16 17:45:00|6225.7|6222.7|6225.8|6222.8|6226.2|6223.6|6224.4|6222|141
1686937800000|2023-06-16 17:50:00|6225.7|6222.7|6227.9|6224.9|6228.2|6225.2|6225.4|6222.6|109
1686938100000|2023-06-16 17:55:00|6227.7|6224.7|6228.8|6225.8|6229.3|6226.6|6224.6|6221.7|195
1686938400000|2023-06-16 18:00:00|6228.7|6225.7|6228.4|6226.6|6230.7|6227.7|6228.3|6225.3|205
1686938700000|2023-06-16 18:05:00|6228.3|6226.5|6230.2|6227.2|6230.4|6227.7|6228.3|6225.9|190
1686939000000|2023-06-16 18:10:00|6230.1|6227.1|6231.5|6228.5|6231.6|6228.7|6229.4|6227|100
1686939300000|2023-06-16 18:15:00|6231.4|6228.4|6231.5|6228.5|6232.2|6229.3|6230.3|6227.3|125
1686939600000|2023-06-16 18:20:00|6231.4|6228.4|6231|6228|6232.1|6229.1|6230.3|6227.6|136
1686939900000|2023-06-16 18:25:00|6230.9|6227.9|6231|6228|6231|6228.6|6229.3|6226.5|149
1686940200000|2023-06-16 18:30:00|6230.9|6227.9|6229.3|6226.3|6230.9|6227.9|6228|6225|187
1686940500000|2023-06-16 18:35:00|6229.4|6226.4|6230.4|6227.4|6230.6|6227.6|6229.3|6226.3|127
1686940800000|2023-06-16 18:40:00|6230.3|6227.3|6233.2|6230.2|6233.2|6230.9|6229.8|6226.8|148
1686941100000|2023-06-16 18:45:00|6233.1|6230.1|6234.5|6232.7|6235.3|6232.9|6233.1|6230.1|137
1686941400000|2023-06-16 18:50:00|6234.4|6232.6|6234|6231|6235.1|6232.8|6233.3|6230.3|125
1686941700000|2023-06-16 18:55:00|6233.3|6231.5|6235|6232|6235|6232.5|6232.1|6229.6|200
1686942000000|2023-06-16 19:00:00|6234.3|6232.5|6230.8|6227.8|6234.9|6232.6|6229.2|6226.5|216
1686942300000|2023-06-16 19:05:00|6230.7|6227.7|6231.7|6228.7|6232.2|6229.2|6230.4|6227.4|101
1686942600000|2023-06-16 19:10:00|6231.2|6228.2|6232.2|6229.2|6233.4|6230.4|6231.1|6228.1|118
1686942900000|2023-06-16 19:15:00|6232.3|6229.3|6234.3|6231.3|6234.3|6231.3|6231.6|6228.6|110
1686943200000|2023-06-16 19:20:00|6234.1|6231.1|6234.5|6231.5|6236|6233|6233.5|6230.5|146
1686943500000|2023-06-16 19:25:00|6234.4|6231.4|6232.8|6229.8|6234.4|6231.4|6232.5|6229.5|101
1686943800000|2023-06-16 19:30:00|6232.6|6229.6|6233.5|6230.5|6234.2|6231.2|6232.5|6229.5|119
1686944100000|2023-06-16 19:35:00|6233.6|6230.6|6234.5|6231.5|6235.2|6232.2|6233.4|6230.4|121
1686944400000|2023-06-16 19:40:00|6234.6|6231.6|6233.8|6230.8|6234.9|6231.9|6232.9|6229.9|136
1686944700000|2023-06-16 19:45:00|6233.9|6230.9|6233.6|6230.6|6234.5|6231.5|6233.5|6230.5|133
1686945000000|2023-06-16 19:50:00|6234|6231|6233.1|6230.1|6234|6231|6232.9|6229.9|126
1686945300000|2023-06-16 19:55:00|6233|6230|6232.7|6229.7|6234.2|6231.2|6232.5|6229.5|172
1686945600000|2023-06-16 20:00:00|6232.8|6229.8|6233.3|6230.3|6233.6|6230.6|6231.7|6228.7|109
1686945900000|2023-06-16 20:05:00|6233.4|6230.4|6234.9|6231.9|6235.3|6232.4|6233.3|6230.3|73
1686946200000|2023-06-16 20:10:00|6235|6232|6235|6232|6235|6232.4|6234.1|6231.5|52
1686946500000|2023-06-16 20:15:00|6235.4|6232.4|6235.5|6232.5|6235.8|6233.2|6235|6232|53
1686946800000|2023-06-16 20:20:00|6235.4|6232.4|6237|6235.2|6237.6|6235.2|6235.4|6232.4|62
1686947100000|2023-06-16 20:25:00|6236.9|6235.1|6239.4|6236.4|6240.6|6237.6|6236.9|6235.1|80
1686947400000|2023-06-16 20:30:00|6239.6|6236.6|6241.6|6238.6|6242.1|6239.1|6238.6|6235.6|73
1686947700000|2023-06-16 20:35:00|6241.5|6238.5|6241.9|6238.9|6242.3|6239.3|6240.8|6237.8|86
1686948000000|2023-06-16 20:40:00|6242|6239|6240.8|6237.8|6242.1|6239.1|6240.6|6237.6|90
1686948300000|2023-06-16 20:45:00|6240.3|6237.3|6239.5|6236.5|6241|6238|6238.7|6235.7|88
1686948600000|2023-06-16 20:50:00|6239.4|6236.4|6236.5|6233.5|6239.4|6236.4|6236.1|6233.1|105
1686948900000|2023-06-16 20:55:00|6237|6232.2|6241|6235.2|6241.6|6235.8|6235.1|6229.3|276
1687118400000|2023-06-18 20:00:00|6240.5|6230.5|6240.5|6230.5|6240.5|6230.5|6240.5|6230.5|1
1687119300000|2023-06-18 20:15:00|6237.6|6227.6|6236.1|6226.1|6237.6|6227.6|6236.1|6226.1|2
1687119600000|2023-06-18 20:20:00|6237.6|6227.6|6229.6|6219.6|6237.6|6227.6|6229.6|6219.6|2
1687119900000|2023-06-18 20:25:00|6235.1|6225.1|6238.2|6228.2|6238.2|6228.2|6235.1|6225.1|3
1687120200000|2023-06-18 20:30:00|6233.1|6223.1|6235.8|6225.8|6238.2|6228.2|6233.1|6223.1|3
1687120500000|2023-06-18 20:35:00|6238.2|6228.2|6237.6|6227.6|6238.9|6228.9|6237.6|6227.6|4
1687120800000|2023-06-18 20:40:00|6235.6|6225.6|6237.6|6227.6|6238.8|6228.8|6235.6|6225.6|4
1687121100000|2023-06-18 20:45:00|6236.8|6226.8|6237|6227|6239.1|6229.1|6236.2|6226.2|6
1687121400000|2023-06-18 20:50:00|6236.2|6226.2|6237|6227|6237|6227|6236.2|6226.2|2
1687121700000|2023-06-18 20:55:00|6237.9|6226.1|6237.9|6226.1|6238.6|6226.8|6237.9|6226.1|3
1687122000000|2023-06-18 21:00:00|6237.2|6225.4|6237.2|6225.4|6237.2|6225.4|6237.2|6225.4|1
1687122300000|2023-06-18 21:05:00|6237|6225.2|6238.3|6226.5|6238.3|6226.5|6237|6225.2|9
1687122600000|2023-06-18 21:10:00|6238.2|6226.4|6231.2|6219.4|6239.9|6228.1|6230.6|6218.8|21
1687122900000|2023-06-18 21:15:00|6231|6219.2|6232.2|6226.4|6232.3|6226.5|6227.6|6219.2|16
1687123200000|2023-06-18 21:20:00|6231.3|6225.5|6231.7|6225.9|6232.5|6226.7|6230.4|6224.6|43
1687123500000|2023-06-18 21:25:00|6231.6|6225.8|6232.7|6226.9|6232.8|6227|6231.1|6225.3|41
1687123800000|2023-06-18 21:30:00|6232.5|6226.7|6234.5|6228.7|6235.6|6229.8|6232.5|6226.7|56
1687124100000|2023-06-18 21:35:00|6234.6|6228.8|6235.1|6229.3|6235.9|6230.1|6234.3|6228.5|61
1687124400000|2023-06-18 21:40:00|6235.2|6229.4|6235.2|6229.4|6236.4|6230.6|6234|6228.2|55
1687124700000|2023-06-18 21:45:00|6235.7|6229.9|6235.6|6229.8|6235.7|6229.9|6235|6229.2|12
1687125000000|2023-06-18 21:50:00|6235.2|6229.4|6235.3|6229.5|6236.4|6230.6|6233.6|6227.8|54
1687125300000|2023-06-18 21:55:00|6235.4|6229.6|6235.9|6230.1|6236.5|6230.7|6234.9|6229.1|52
1687125600000|2023-06-18 22:00:00|6235.7|6229.9|6239.2|6233.4|6239.4|6233.6|6235.7|6229.9|170
1687125900000|2023-06-18 22:05:00|6238.3|6234.3|6236.6|6232.8|6239.7|6236.1|6236.6|6232.7|57
1687126200000|2023-06-18 22:10:00|6236.3|6233.2|6235.2|6232|6236.6|6233.5|6234.9|6231.7|132
1687126500000|2023-06-18 22:15:00|6234.9|6231.8|6233.8|6230.8|6235.3|6232.1|6233.6|6230.6|378
1687126800000|2023-06-18 22:20:00|6233.7|6230.7|6233.8|6230.8|6234.4|6231.4|6232.7|6229.7|421
1687127100000|2023-06-18 22:25:00|6233.7|6230.7|6235|6231.9|6235.2|6232.2|6233.6|6230.6|302
1687127400000|2023-06-18 22:30:00|6234.9|6232.1|6230.9|6227.9|6235.1|6232.1|6228.5|6225.5|168
1687127700000|2023-06-18 22:35:00|6230.8|6227.8|6233.8|6230.8|6234|6231|6229.8|6226.8|103
1687128000000|2023-06-18 22:40:00|6233.9|6230.9|6233.5|6230.5|6234.4|6231.4|6233.1|6230.1|245
1687128300000|2023-06-18 22:45:00|6233.3|6230.3|6235.5|6232.5|6236.1|6233.1|6233.3|6230.3|239
1687128600000|2023-06-18 22:50:00|6235.4|6232.4|6234.4|6231.4|6235.8|6232.8|6234.2|6231.2|102
1687128900000|2023-06-18 22:55:00|6234.3|6231.3|6236.4|6233.4|6236.6|6233.6|6234.3|6231.3|180
1687129200000|2023-06-18 23:00:00|6236.5|6233.5|6236.1|6233.1|6236.7|6233.7|6235|6232|260
1687129500000|2023-06-18 23:05:00|6236|6233|6236.1|6233.1|6236.3|6233.3|6234.9|6231.9|145
1687129800000|2023-06-18 23:10:00|6236.2|6233.2|6235|6232|6237.3|6234.3|6234.9|6231.9|142
1687130100000|2023-06-18 23:15:00|6235.1|6232.1|6235|6232|6235.2|6232.2|6234.6|6231.6|108
1687130400000|2023-06-18 23:20:00|6235.1|6232.1|6234.1|6231.1|6235.2|6232.2|6233.8|6230.8|238
1687130700000|2023-06-18 23:25:00|6234|6231|6233.9|6230.9|6234.1|6231.1|6233.8|6230.8|230
1687131000000|2023-06-18 23:30:00|6234|6231|6233.2|6230.2|6234.1|6231.1|6233.1|6230.1|63
1687131300000|2023-06-18 23:35:00|6233.3|6230.3|6231.3|6228.3|6234.1|6231.8|6231.3|6228.3|83
1687131600000|2023-06-18 23:40:00|6231.7|6228.7|6233.4|6230.4|6233.8|6230.8|6231.5|6228.5|89
1687131900000|2023-06-18 23:45:00|6233.5|6230.5|6234.4|6231.4|6234.5|6231.5|6232.4|6229.4|138
1687132200000|2023-06-18 23:50:00|6234.3|6231.3|6233.1|6230.1|6234.8|6231.8|6232.9|6229.9|59
1687132500000|2023-06-18 23:55:00|6232.9|6229.9|6231.7|6228.7|6233.1|6230.1|6231.2|6228.7|145
1687132800000|2023-06-19 00:00:00|6231.5|6228.5|6233.3|6230.3|6233.9|6231.3|6230.3|6227.4|285
1687133100000|2023-06-19 00:05:00|6233.1|6230.1|6233.7|6230.7|6234.8|6232.6|6233.1|6230.1|301
1687133400000|2023-06-19 00:10:00|6233.6|6230.6|6232|6229|6233.7|6231|6231.8|6228.9|224
1687133700000|2023-06-19 00:15:00|6232.1|6229.1|6230.6|6227.6|6232.2|6229.2|6229.8|6227.4|147
1687134000000|2023-06-19 00:20:00|6230.7|6227.7|6231.7|6228.7|6232.7|6229.8|6230|6227.5|130
1687134300000|2023-06-19 00:25:00|6231.6|6228.6|6229.1|6227.3|6232.7|6229.7|6229.1|6226.7|141
1687134600000|2023-06-19 00:30:00|6229|6227.2|6224.7|6221.7|6229.9|6227.3|6223.4|6221.5|203
1687134900000|2023-06-19 00:35:00|6224.6|6221.6|6224.6|6221.6|6226.7|6224.1|6223.8|6221|186
1687135200000|2023-06-19 00:40:00|6224.5|6221.5|6220.4|6218.6|6224.6|6221.6|6220.4|6218.6|150
1687135500000|2023-06-19 00:45:00|6221|6219.2|6222.2|6220.4|6222.8|6221|6221|6218.9|213
1687135800000|2023-06-19 00:50:00|6222.3|6220.5|6218.9|6217.1|6222.3|6220.5|6217.7|6215.2|230
1687136100000|2023-06-19 00:55:00|6218.7|6216.9|6216.9|6215.1|6219.7|6217.4|6215.6|6213.8|232
1687136400000|2023-06-19 01:00:00|6217|6215.2|6221|6218|6222.7|6220.7|6215.6|6213.8|287
1687136700000|2023-06-19 01:05:00|6220.9|6217.9|6216.8|6215|6221.6|6219.1|6216.7|6214.9|170
1687137000000|2023-06-19 01:10:00|6216.7|6214.9|6217.9|6216.1|6219|6217|6215.7|6213.9|215
1687137300000|2023-06-19 01:15:00|6218.2|6216.4|6219.9|6218.1|6220.2|6218.4|6218.1|6216.3|240
1687137600000|2023-06-19 01:20:00|6219.8|6218|6218.2|6216.4|6219.9|6218.1|6217.2|6215.4|202
1687137900000|2023-06-19 01:25:00|6218.1|6216.3|6218.3|6215.3|6220|6218.2|6216.8|6215|247
1687138200000|2023-06-19 01:30:00|6218.2|6215.2|6218.3|6216.5|6221.6|6219.8|6217.8|6214.9|221
1687138500000|2023-06-19 01:35:00|6218.2|6216.4|6220.4|6218.6|6220.4|6218.6|6217.2|6215.4|236
1687138800000|2023-06-19 01:40:00|6220.5|6218.7|6214.7|6212.9|6221.2|6219.4|6214.6|6212.8|296
1687139100000|2023-06-19 01:45:00|6214.6|6212.8|6216.2|6214.4|6216.6|6214.8|6214.2|6212.4|208
1687139400000|2023-06-19 01:50:00|6216.3|6214.5|6218|6215|6219.8|6216.8|6215.8|6214|215
1687139700000|2023-06-19 01:55:00|6218.1|6215.1|6220.4|6218.6|6220.9|6218.9|6217.4|6214.4|231
1687140000000|2023-06-19 02:00:00|6220.3|6218.5|6218.6|6216.8|6222.4|6220.6|6218.6|6216.8|247
1687140300000|2023-06-19 02:05:00|6218.7|6216.9|6220.4|6218.6|6220.4|6218.6|6218|6216.2|191
1687140600000|2023-06-19 02:10:00|6220.5|6218.7|6220.8|6219|6221.1|6219.3|6219.1|6217|226
1687140900000|2023-06-19 02:15:00|6220.9|6219.1|6219.8|6218|6222.4|6220.6|6219.7|6217.9|213
1687141200000|2023-06-19 02:20:00|6219.7|6217.9|6221.4|6219.6|6221.8|6220|6219.5|6217.6|187
1687141500000|2023-06-19 02:25:00|6221.3|6219.5|6223.6|6221.8|6223.9|6222.1|6221|6219.2|185
1687141800000|2023-06-19 02:30:00|6223.7|6221.9|6222.2|6220.4|6224|6222.2|6221.1|6219.3|135
1687142100000|2023-06-19 02:35:00|6222.1|6220.3|6223|6221.2|6223.1|6221.3|6221|6219.2|190
1687142400000|2023-06-19 02:40:00|6222.9|6221.1|6221.6|6219.8|6223.8|6221.7|6221.6|6219.4|241
1687142700000|2023-06-19 02:45:00|6221.7|6219.9|6223.8|6222|6224.2|6222.3|6221.4|6218.9|208
1687143000000|2023-06-19 02:50:00|6223.9|6222.1|6224.1|6221.1|6224.2|6222.2|6222.5|6220.2|201
1687143300000|2023-06-19 02:55:00|6224|6221|6222.2|6220.4|6224.2|6221.3|6221.5|6219.1|226
1687143600000|2023-06-19 03:00:00|6222.1|6220.3|6219.6|6217.8|6223.3|6221.5|6219.4|6217.6|198
1687143900000|2023-06-19 03:05:00|6219.7|6217.9|6219.1|6217.3|6220|6218.2|6217.6|6215.8|162
1687144200000|2023-06-19 03:10:00|6219.2|6217.4|6216.1|6214.3|6219.3|6217.5|6216|6214.2|180
1687144500000|2023-06-19 03:15:00|6216|6214.2|6217|6215.2|6217.8|6215.8|6215.7|6213.7|182
1687144800000|2023-06-19 03:20:00|6216.9|6215.1|6215|6213.2|6217.1|6215.3|6215|6213.2|135
1687145100000|2023-06-19 03:25:00|6214.9|6213.1|6215.7|6213.9|6216.2|6214.4|6214.2|6212.4|104
1687145400000|2023-06-19 03:30:00|6215.6|6213.8|6213.6|6211.8|6216.2|6214.4|6213.6|6211.8|203
1687145700000|2023-06-19 03:35:00|6213.7|6211.9|6210.6|6208.8|6213.9|6212.1|6208.8|6206.4|226
1687146000000|2023-06-19 03:40:00|6210.5|6208.7|6211.1|6208.1|6211.2|6209.1|6208.7|6206.9|216
1687146300000|2023-06-19 03:45:00|6211|6208|6209.5|6207.7|6211.2|6209.1|6208.6|6206.8|269
1687146600000|2023-06-19 03:50:00|6209.2|6207.4|6208.3|6206.5|6209.4|6207.6|6207.2|6205.4|161
1687146900000|2023-06-19 03:55:00|6208.4|6206.6|6209.3|6207.5|6210.3|6208.1|6208.2|6206.4|149
1687147200000|2023-06-19 04:00:00|6209.2|6207.4|6209|6207.2|6209.3|6207.5|6206.4|6204.5|205
1687147500000|2023-06-19 04:05:00|6209.3|6207.5|6207.4|6205.6|6209.9|6207.9|6207.1|6205.3|194
1687147800000|2023-06-19 04:10:00|6207.3|6205.5|6208.8|6205.8|6209.6|6207.4|6207|6205|228
1687148100000|2023-06-19 04:15:00|6208.7|6205.7|6208.2|6206.4|6209.8|6207.7|6208|6205.7|236
1687148400000|2023-06-19 04:20:00|6208.3|6206.5|6210.2|6208.4|6210.6|6208.8|6208.1|6206.3|269
1687148700000|2023-06-19 04:25:00|6210.1|6208.3|6213.7|6211.9|6213.9|6212.1|6209.6|6207.8|181
1687149000000|2023-06-19 04:30:00|6213.8|6212|6215.3|6213.5|6215.4|6213.6|6211.9|6210.1|176
1687149300000|2023-06-19 04:35:00|6215.4|6213.6|6214.8|6213|6215.4|6213.6|6214.6|6212.8|127
1687149600000|2023-06-19 04:40:00|6214.7|6212.9|6212.5|6210.7|6214.7|6212.9|6212.3|6210.5|149
1687149900000|2023-06-19 04:45:00|6212.6|6210.8|6212.7|6210.9|6213.5|6211.7|6211.8|6210|128
1687150200000|2023-06-19 04:50:00|6212.6|6210.8|6213|6211.2|6213.3|6211.5|6211.5|6209.7|183
1687150500000|2023-06-19 04:55:00|6212.9|6211.1|6213.1|6211.3|6213.9|6212.1|6212.3|6210.5|176
1687150800000|2023-06-19 05:00:00|6213|6211.2|6211.5|6209.7|6213.4|6211.6|6211.1|6209.3|186
1687151100000|2023-06-19 05:05:00|6211.6|6209.8|6214.8|6213|6214.8|6213|6211.6|6209.8|173
1687151400000|2023-06-19 05:10:00|6214.9|6213.1|6215.6|6213.8|6216|6214.2|6214.6|6212.8|153
1687151700000|2023-06-19 05:15:00|6215.5|6213.7|6215.9|6214.1|6216.3|6214.5|6214.6|6212.8|189
1687152000000|2023-06-19 05:20:00|6216|6214.2|6217.1|6215.3|6218.6|6216.8|6215.6|6213.8|136
1687152300000|2023-06-19 05:25:00|6217.2|6215.4|6220|6218.2|6220.2|6218.4|6217.2|6215.4|213
1687152600000|2023-06-19 05:30:00|6219.9|6218.1|6222.8|6221|6223.3|6221.5|6219|6217.2|225
1687152900000|2023-06-19 05:35:00|6222.7|6220.9|6223|6221.2|6223.3|6221.5|6222.1|6220.3|198
1687153200000|2023-06-19 05:40:00|6222.9|6221.1|6227.3|6225.5|6227.5|6225.7|6222.9|6220.6|232
1687153500000|2023-06-19 05:45:00|6226.9|6225.1|6225.7|6223.9|6228.3|6226.5|6225.6|6223.8|262
1687153800000|2023-06-19 05:50:00|6225.4|6223.6|6224|6222.2|6225.9|6224.1|6222.9|6221|199
1687154100000|2023-06-19 05:55:00|6224.1|6222.3|6222.4|6219.4|6225.2|6223.4|6221.7|6219.1|189
1687154400000|2023-06-19 06:00:00|6222.3|6219.3|6218.9|6215.9|6223.4|6220.4|6218.4|6215.8|256
1687154700000|2023-06-19 06:05:00|6218.2|6216.4|6223.6|6221.8|6223.7|6221.9|6217.9|6215.5|239
1687155000000|2023-06-19 06:10:00|6223.7|6221.9|6226.3|6224.5|6226.9|6225.1|6223.3|6221.5|246
1687155300000|2023-06-19 06:15:00|6225.8|6224|6225.7|6223.9|6226.8|6225|6225.3|6223.5|165
1687155600000|2023-06-19 06:20:00|6225.6|6223.8|6222.1|6220.3|6226.1|6224.3|6219.2|6217|239
1687155900000|2023-06-19 06:25:00|6222.8|6219.8|6217|6214|6222.8|6220.5|6216.6|6213.6|201
1687156200000|2023-06-19 06:30:00|6216.9|6213.9|6217.2|6215.4|6218.5|6216|6215.9|6213.2|223
1687156500000|2023-06-19 06:35:00|6217.3|6215.5|6216.8|6215|6217.3|6215.5|6214.4|6212.6|197
1687156800000|2023-06-19 06:40:00|6216.7|6214.9|6218.2|6216.4|6219.4|6217.6|6216.7|6214.9|190
1687157100000|2023-06-19 06:45:00|6218.1|6216.3|6219.8|6218|6220.6|6218.2|6218.1|6215.7|224
1687157400000|2023-06-19 06:50:00|6219.6|6217.8|6219.7|6217.9|6220.2|6218.2|6218.6|6216.8|193
1687157700000|2023-06-19 06:55:00|6219.8|6218|6223.3|6221.5|6224.2|6221.9|6219.2|6217.1|230
1687158000000|2023-06-19 07:00:00|6223.4|6221.6|6221.3|6219.5|6225.9|6223.6|6217.8|6216|273
1687158300000|2023-06-19 07:05:00|6221.2|6219.4|6223.3|6221.5|6225.6|6223.8|6220.8|6219|371
1687158600000|2023-06-19 07:10:00|6223.1|6221.3|6223.1|6221.3|6223.6|6221.8|6222.4|6220.6|223
1687158900000|2023-06-19 07:15:00|6222.8|6221|6223|6221.2|6224.3|6222.5|6220.7|6218.9|228
1687159200000|2023-06-19 07:20:00|6222.9|6221.1|6225.7|6223.9|6225.7|6223.9|6221.9|6220.1|202
1687159500000|2023-06-19 07:25:00|6225.6|6223.8|6221.6|6219.8|6226.3|6224.5|6221.5|6219.7|213
1687159800000|2023-06-19 07:30:00|6221.7|6219.9|6227.2|6225.4|6227.5|6225.7|6220.4|6218.6|265
1687160100000|2023-06-19 07:35:00|6227.1|6225.3|6231.1|6229.3|6231.4|6229.6|6225.5|6223.7|235
1687160400000|2023-06-19 07:40:00|6231.2|6229.4|6225.4|6223.6|6232.2|6230.4|6225.4|6223.6|234
1687160700000|2023-06-19 07:45:00|6225.5|6223.7|6225.1|6223.3|6227.7|6225.9|6224.6|6222.8|207
1687161000000|2023-06-19 07:50:00|6225|6223.2|6227.6|6225.8|6228.3|6226.5|6222.6|6220.8|215
1687161300000|2023-06-19 07:55:00|6227.7|6225.9|6228.6|6226.8|6230|6228.2|6227.3|6225.5|221
1687161600000|2023-06-19 08:00:00|6228.3|6226.5|6226.5|6224.7|6229.3|6227.5|6226.1|6224.3|270
1687161900000|2023-06-19 08:05:00|6226.6|6224.8|6224|6222.2|6227.6|6225.8|6223.6|6221.8|253
1687162200000|2023-06-19 08:10:00|6224.1|6222.3|6226.7|6224.9|6227.7|6225.9|6222.8|6221|252
1687162500000|2023-06-19 08:15:00|6226.6|6224.8|6227.9|6226.1|6229.3|6227.5|6226.2|6224.4|265
1687162800000|2023-06-19 08:20:00|6227.8|6226|6228.7|6226.9|6229.2|6227.4|6225.7|6223.9|205
1687163100000|2023-06-19 08:25:00|6228.6|6226.8|6229|6227.2|6231.4|6229.6|6228.6|6226.8|230
1687163400000|2023-06-19 08:30:00|6228.9|6227.1|6227.4|6225.6|6229.4|6227.6|6226.6|6224.8|211
1687163700000|2023-06-19 08:35:00|6227.3|6225.5|6226.7|6224.9|6227.9|6226.1|6226.1|6224.3|167
1687164000000|2023-06-19 08:40:00|6226.8|6225|6229.4|6227.6|6229.4|6227.6|6226.3|6224.5|163
1687164300000|2023-06-19 08:45:00|6229.1|6227.3|6229.3|6227.5|6229.7|6227.9|6228.5|6226.7|118
1687164600000|2023-06-19 08:50:00|6229.2|6227.4|6228.4|6226.6|6231.9|6230.1|6227.3|6225.5|157
1687164900000|2023-06-19 08:55:00|6228.3|6226.5|6227.9|6226.1|6229.8|6228|6226.9|6225.1|185
1687165200000|2023-06-19 09:00:00|6227.8|6226|6226.7|6224.9|6230|6228.2|6226.4|6224.6|166
1687165500000|2023-06-19 09:05:00|6227.2|6225.4|6226.8|6225|6228.9|6227.1|6225.8|6224|189
1687165800000|2023-06-19 09:10:00|6226.9|6225.1|6227.3|6225.5|6229.3|6227.5|6226.9|6225.1|161
1687166100000|2023-06-19 09:15:00|6227|6225.2|6225.9|6224.1|6227|6225.2|6225|6223.2|204
1687166400000|2023-06-19 09:20:00|6226|6224.2|6225.5|6223.7|6226.7|6224.9|6224.5|6222.7|195
1687166700000|2023-06-19 09:25:00|6225.6|6223.8|6222.9|6221.1|6226|6224|6222.7|6220.9|180
1687167000000|2023-06-19 09:30:00|6222.8|6221|6219.8|6218|6222.8|6221|6219.1|6217.3|212
1687167300000|2023-06-19 09:35:00|6219.6|6217.8|6218.1|6216.3|6219.6|6217.8|6216.9|6215.1|143
1687167600000|2023-06-19 09:40:00|6218.2|6216.4|6215.9|6214.1|6218.2|6216.4|6214.9|6213.1|182
1687167900000|2023-06-19 09:45:00|6215.8|6214|6214.5|6212.7|6216.6|6214.8|6214.4|6212.6|145
1687168200000|2023-06-19 09:50:00|6214.6|6212.8|6212.8|6211|6215.5|6213.7|6212.7|6210.9|159
1687168500000|2023-06-19 09:55:00|6212.9|6211.1|6210.4|6208.6|6212.9|6211.1|6209.5|6207.7|245
1687168800000|2023-06-19 10:00:00|6210.3|6208.5|6211|6209.2|6212.6|6210.8|6208.7|6206.9|329
1687169100000|2023-06-19 10:05:00|6210.9|6209.1|6214|6212.2|6214.2|6212.4|6210.4|6208.6|238
1687169400000|2023-06-19 10:10:00|6214.1|6212.3|6212.5|6210.7|6215|6213.2|6212.3|6210.5|167
1687169700000|2023-06-19 10:15:00|6212.4|6210.6|6210.3|6208.5|6212.4|6210.6|6210.3|6208.5|166
1687170000000|2023-06-19 10:20:00|6210.2|6208.4|6210.9|6209.1|6211.5|6209.7|6209.2|6207.4|173
1687170300000|2023-06-19 10:25:00|6211|6209.2|6210.9|6209.1|6211.9|6210.1|6210|6208.2|243
1687170600000|2023-06-19 10:30:00|6211|6209.2|6207.8|6206|6211.2|6209.4|6207.5|6205.7|171
1687170900000|2023-06-19 10:35:00|6207.7|6205.9|6207.7|6205.9|6208|6206.2|6205.4|6203|223
1687171200000|2023-06-19 10:40:00|6207.6|6205.8|6204.7|6202.9|6208.4|6206.6|6204.7|6202.9|159
1687171500000|2023-06-19 10:45:00|6204.6|6202.8|6200|6198.2|6204.9|6203.1|6199.2|6197.4|156
1687171800000|2023-06-19 10:50:00|6200.1|6198.3|6199|6197.2|6200.9|6199.1|6198.1|6196.3|112
1687172100000|2023-06-19 10:55:00|6199.1|6197.3|6199.7|6197.9|6200|6198.2|6196.7|6194.9|190
1687172400000|2023-06-19 11:00:00|6199.8|6198|6200.6|6198.8|6201.3|6199.5|6198|6196.2|199
1687172700000|2023-06-19 11:05:00|6200.7|6198.9|6198.3|6196.5|6200.8|6199|6196.6|6194.8|138
1687173000000|2023-06-19 11:10:00|6198.4|6196.6|6196.5|6194.7|6198.7|6196.9|6196|6194.2|113
1687173300000|2023-06-19 11:15:00|6196.4|6194.6|6197.2|6195.4|6198.8|6197|6196.4|6194.6|148
1687173600000|2023-06-19 11:20:00|6197.3|6195.5|6196.1|6194.3|6197.4|6195.6|6195.1|6193.3|110
1687173900000|2023-06-19 11:25:00|6196.2|6194.4|6196.6|6194.8|6197.2|6195.4|6195.8|6194|118
1687174200000|2023-06-19 11:30:00|6196.5|6194.7|6194.5|6192.7|6196.5|6194.7|6194.5|6192.7|128
1687174500000|2023-06-19 11:35:00|6194.7|6192.9|6194.1|6192.3|6195|6193.2|6192.5|6190.7|124
1687174800000|2023-06-19 11:40:00|6194|6192.2|6194.6|6192.8|6195.8|6194|6193.3|6191.5|142
1687175100000|2023-06-19 11:45:00|6194.7|6192.9|6198.7|6196.9|6199.5|6197.7|6194.7|6192.9|147
1687175400000|2023-06-19 11:50:00|6198.6|6196.8|6196.9|6195.1|6198.7|6196.9|6195.6|6193.8|157
1687175700000|2023-06-19 11:55:00|6197|6195.2|6196.1|6194.3|6197|6195.2|6194.2|6192.4|192
1687176000000|2023-06-19 12:00:00|6196.2|6194.4|6195.5|6193.7|6197.1|6195.3|6194.7|6192.9|174
1687176300000|2023-06-19 12:05:00|6195.6|6193.8|6197.8|6196|6197.9|6196.1|6194.6|6192.8|150
1687176600000|2023-06-19 12:10:00|6198.4|6196.6|6202|6200.2|6202|6200.2|6198.4|6196.6|132
1687176900000|2023-06-19 12:15:00|6201.9|6200.1|6200.3|6198.5|6202.1|6200.3|6199.7|6197.6|154
1687177200000|2023-06-19 12:20:00|6200.1|6198.3|6204.7|6202.9|6205.5|6203.7|6200.1|6198.3|200
1687177500000|2023-06-19 12:25:00|6204.6|6202.8|6204.1|6202.3|6207|6205.2|6203.7|6201.9|168
1687177800000|2023-06-19 12:30:00|6204|6202.2|6200|6198.2|6204.3|6202.5|6199.3|6197.5|210
1687178100000|2023-06-19 12:35:00|6200.1|6198.3|6200.6|6198.8|6201.4|6199.6|6199.3|6197.5|192
1687178400000|2023-06-19 12:40:00|6200.8|6199|6202|6200.2|6202|6200.2|6199.6|6197.8|196
1687178700000|2023-06-19 12:45:00|6201.9|6200.1|6204.2|6202.4|6204.5|6202.7|6201.8|6200|157
1687179000000|2023-06-19 12:50:00|6204.3|6202.5|6204.3|6202.5|6205.3|6203.5|6203.3|6201.5|150
1687179300000|2023-06-19 12:55:00|6204.5|6202.7|6203.7|6201.9|6204.5|6202.7|6202.5|6200.7|148
1687179600000|2023-06-19 13:00:00|6203.4|6201.6|6202.7|6200.9|6204|6202.2|6201.6|6199.8|164
1687179900000|2023-06-19 13:05:00|6202.6|6200.8|6202.6|6200.8|6204|6202.2|6201.1|6199.3|162
1687180200000|2023-06-19 13:10:00|6202.7|6200.9|6200.3|6198.5|6203|6201.2|6199.8|6198|190
1687180500000|2023-06-19 13:15:00|6200.2|6198.4|6200.5|6198.7|6200.6|6198.8|6197.8|6196|156
1687180800000|2023-06-19 13:20:00|6200.6|6198.8|6199.9|6198.1|6201|6199.2|6199.2|6197.4|164
1687181100000|2023-06-19 13:25:00|6199.8|6198|6200.4|6198.6|6200.5|6198.7|6198.2|6196.4|175
1687181400000|2023-06-19 13:30:00|6200.5|6198.7|6201|6199.2|6202.6|6200.8|6200|6198.2|216
1687181700000|2023-06-19 13:35:00|6201.1|6199.3|6203.9|6202.1|6204.5|6202.7|6200.9|6199.1|195
1687182000000|2023-06-19 13:40:00|6203.8|6202|6204.1|6202.3|6205.7|6203.9|6202|6200.2|185
1687182300000|2023-06-19 13:45:00|6204.5|6202.7|6206|6204.2|6206.1|6204.3|6204.3|6202.5|106
1687182600000|2023-06-19 13:50:00|6205.9|6204.1|6205|6203.2|6207.7|6205.9|6204.8|6203|130
1687182900000|2023-06-19 13:55:00|6205.1|6203.3|6204.6|6202.8|6206.2|6204.4|6202.4|6200.6|150
1687183200000|2023-06-19 14:00:00|6205.2|6203.4|6202.3|6200.5|6205.4|6203.6|6201.7|6199.9|234
1687183500000|2023-06-19 14:05:00|6202.2|6200.4|6204.8|6203|6204.9|6203.1|6200.8|6199|188
1687183800000|2023-06-19 14:10:00|6205.3|6203.5|6202.1|6200.3|6205.9|6204.1|6202.1|6200.3|182
1687184100000|2023-06-19 14:15:00|6202.3|6200.5|6198.1|6196.3|6202.5|6200.7|6197.8|6196|196
1687184400000|2023-06-19 14:20:00|6198.5|6196.7|6197.9|6196.1|6199.5|6197.7|6197.8|6196|178
1687184700000|2023-06-19 14:25:00|6197.8|6196|6200.7|6198.9|6201.4|6199.6|6197.1|6195.3|198
1687185000000|2023-06-19 14:30:00|6200.8|6199|6198.1|6196.3|6200.8|6199|6197.9|6196.1|132
1687185300000|2023-06-19 14:35:00|6198.2|6196.4|6198.8|6197|6199.4|6197.6|6197.2|6195.4|229
1687185600000|2023-06-19 14:40:00|6198.9|6197.1|6195.3|6193.5|6198.9|6197.1|6194.9|6193.1|218
1687185900000|2023-06-19 14:45:00|6195.4|6193.6|6198.8|6197|6199.5|6197.7|6194.8|6193|173
1687186200000|2023-06-19 14:50:00|6198.9|6197.1|6200.1|6198.3|6202.9|6201.1|6198.8|6197|245
1687186500000|2023-06-19 14:55:00|6200.2|6198.4|6202.7|6200.9|6204.5|6202.7|6198.6|6196.8|340
1687186800000|2023-06-19 15:00:00|6202.6|6200.8|6205.7|6203.9|6207.2|6205.4|6200.4|6198.6|287
1687187100000|2023-06-19 15:05:00|6205.9|6204.1|6203.9|6202.1|6206.4|6204.6|6202.9|6201|92
1687187400000|2023-06-19 15:10:00|6204|6202.2|6203.6|6201.8|6204.9|6203.1|6203.4|6201.2|132
1687187700000|2023-06-19 15:15:00|6203.5|6201.7|6205.6|6203.8|6205.7|6203.9|6203.3|6201.5|124
1687188000000|2023-06-19 15:20:00|6205.5|6203.7|6205.4|6203.6|6205.8|6204|6204.9|6203.1|79
1687188300000|2023-06-19 15:25:00|6205.5|6203.7|6206.2|6204.4|6206.9|6205.1|6205.3|6203.5|100
1687188600000|2023-06-19 15:30:00|6206.3|6204.5|6204.3|6202.5|6206.8|6205|6203.7|6201.4|93
1687188900000|2023-06-19 15:35:00|6204.4|6202.6|6203.2|6201.4|6204.4|6202.6|6202.9|6201|74
1687189200000|2023-06-19 15:40:00|6204|6201|6205.2|6203.4|6205.9|6203.5|6203.7|6201|90
1687189500000|2023-06-19 15:45:00|6205.3|6203.5|6206|6203|6206.4|6203.7|6205.3|6202.8|71
1687189800000|2023-06-19 15:50:00|6205.9|6202.9|6204.7|6202.9|6206|6204|6204.3|6202|67
1687190100000|2023-06-19 15:55:00|6204.8|6203|6205.6|6203.8|6206.3|6204|6204.4|6202|102
1687190400000|2023-06-19 16:00:00|6205.5|6203.7|6207.3|6204.3|6207.3|6204.7|6205.4|6203|121
1687190700000|2023-06-19 16:05:00|6206.7|6204.9|6204.1|6201.1|6206.8|6205|6203.5|6201|93
1687191000000|2023-06-19 16:10:00|6204|6201|6204|6201|6204.9|6202.5|6203.5|6200.6|57
1687191300000|2023-06-19 16:15:00|6203.4|6201.6|6202.1|6199.1|6203.6|6201.6|6200.8|6198.4|82
1687191600000|2023-06-19 16:20:00|6202.4|6199.4|6201.7|6199.9|6202.6|6200.2|6201.7|6199|78
1687191900000|2023-06-19 16:25:00|6202|6199|6203.3|6201.5|6204|6201.6|6201.9|6198.9|97
1687192200000|2023-06-19 16:30:00|6203.2|6201.4|6202.3|6199.3|6205.1|6202.5|6202.3|6199.3|81
1687192500000|2023-06-19 16:35:00|6202.2|6199.2|6201.9|6198.9|6202.2|6199.8|6200.1|6197.6|134
1687192800000|2023-06-19 16:40:00|6201.8|6198.8|6201.9|6198.9|6202.1|6199.1|6201.1|6198.1|98
1687193100000|2023-06-19 16:45:00|6202|6199|6201.8|6198.8|6202.5|6199.5|6201.1|6198.1|105
1687193400000|2023-06-19 16:50:00|6202|6199|6203.5|6200.5|6203.9|6200.9|6202|6199|79
1687193700000|2023-06-19 16:55:00|6203.4|6200.4|6202.1|6199.1|6204.4|6201.4|6201.5|6198.5|123
1687194000000|2023-06-19 17:00:00|6202|6199|6202.5|6199.5|6203.5|6200.5|6201.6|6198.6|100
1687194300000|2023-06-19 17:05:00|6202.4|6199.4|6203.5|6200.5|6203.6|6200.6|6202.2|6199.4|61
1687194600000|2023-06-19 17:10:00|6203.6|6200.6|6203.1|6200.1|6203.6|6201|6202.4|6199.9|50
1687194900000|2023-06-19 17:15:00|6203|6200|6203.4|6200.4|6203.6|6201.1|6202.6|6200|83
1687195200000|2023-06-19 17:20:00|6203.3|6200.3|6202.9|6199.9|6203.4|6200.4|6202.8|6199.8|17
1687195500000|2023-06-19 17:25:00|6202.8|6199.8|6203.5|6200.5|6203.5|6201|6202.4|6199.8|97
1687195800000|2023-06-19 17:30:00|6203.4|6200.4|6204.1|6201.1|6204.1|6201.1|6202.9|6200.3|118
1687196100000|2023-06-19 17:35:00|6204|6201|6203.1|6200.1|6204.1|6201.1|6203.1|6200.1|124
1687196400000|2023-06-19 17:40:00|6202.9|6199.9|6201.6|6198.6|6203.4|6200.4|6200.8|6197.8|74
1687196700000|2023-06-19 17:45:00|6201|6199.2|6200.9|6199.1|6201.6|6199.2|6200.9|6198.5|14
1687197000000|2023-06-19 17:50:00|6201|6199.2|6202.3|6199.3|6202.8|6199.8|6200.8|6198.5|54
1687197300000|2023-06-19 17:55:00|6202.4|6199.4|6200.4|6197.4|6202.4|6199.4|6200.4|6197.4|119
1687197600000|2023-06-19 18:00:00|6200.5|6197.5|6200.9|6197.9|6201.2|6198.2|6200.2|6197.2|220
1687197900000|2023-06-19 18:05:00|6200.8|6197.8|6202|6199|6202|6199|6200.8|6197.8|138
1687198200000|2023-06-19 18:10:00|6202.1|6199.1|6202|6199|6202.5|6199.5|6201.9|6198.9|195
1687198500000|2023-06-19 18:15:00|6202.1|6199.1|6201.9|6198.9|6202.2|6199.2|6201.8|6198.8|275
1687198800000|2023-06-19 18:20:00|6202|6199|6202.2|6199.2|6202.5|6199.5|6201.7|6198.7|186
1687199100000|2023-06-19 18:25:00|6202.3|6199.3|6200.9|6197.9|6202.3|6199.3|6200.8|6197.8|171
1687199400000|2023-06-19 18:30:00|6200.8|6197.8|6200.5|6197.5|6201|6198|6200.4|6197.4|250
1687199700000|2023-06-19 18:35:00|6200.4|6197.4|6200.9|6197.9|6201|6198|6200.4|6197.4|203
1687200000000|2023-06-19 18:40:00|6201|6198|6200.9|6197.9|6201|6198|6200.7|6197.7|166
1687200300000|2023-06-19 18:45:00|6200.8|6197.8|6200.9|6197.9|6201|6198|6200.7|6197.7|182
1687200600000|2023-06-19 18:50:00|6201|6198|6201.3|6198.3|6201.3|6198.3|6200.9|6197.9|179
1687200900000|2023-06-19 18:55:00|6201.2|6198.2|6201.5|6198.5|6202.2|6199.8|6201.2|6198.2|101
1687201200000|2023-06-19 19:00:00|6201.6|6198.6|6201.1|6198.1|6201.6|6198.6|6200.7|6197.4|218
1687201500000|2023-06-19 19:05:00|6201.2|6198.2|6200.9|6197.9|6201.2|6198.2|6200.7|6197.7|268
1687201800000|2023-06-19 19:10:00|6201.1|6198.1|6201|6198|6201.2|6198.2|6200.7|6197.7|263
1687202100000|2023-06-19 19:15:00|6200.9|6197.9|6200.9|6197.9|6201.1|6198.1|6200.8|6197.8|310
1687202400000|2023-06-19 19:20:00|6200.8|6197.8|6201.4|6198.4|6201.4|6198.4|6200.8|6197.8|84
1687202700000|2023-06-19 19:25:00|6201.3|6198.3|6201.2|6198.2|6201.4|6198.4|6201.1|6198.1|138
1687203000000|2023-06-19 19:30:00|6201.1|6198.1|6201.1|6198.1|6201.2|6198.2|6200.9|6197.9|32
1687203300000|2023-06-19 19:35:00|6201|6198|6201|6198|6201.1|6198.1|6200.8|6197.8|60
1687203600000|2023-06-19 19:40:00|6200.9|6197.9|6200.1|6197.1|6201.1|6198.1|6199.9|6196.9|57
1687203900000|2023-06-19 19:45:00|6200.2|6197.2|6200.5|6197.5|6200.7|6197.8|6199.5|6196.7|48
1687204200000|2023-06-19 19:50:00|6201.5|6198.5|6201.5|6198.5|6201.8|6198.8|6201.4|6198.4|124
1687204500000|2023-06-19 19:55:00|6201.4|6198.4|6200.7|6197.7|6201.7|6198.7|6200.7|6197.7|195
1687204800000|2023-06-19 20:00:00|6200.8|6197.8|6200.2|6197.2|6201.7|6198.7|6200.2|6197.2|93
1687205100000|2023-06-19 20:05:00|6200|6197|6198.4|6195.4|6200.2|6197.2|6197.2|6194.2|109
1687205400000|2023-06-19 20:10:00|6198.5|6195.5|6198.4|6195.4|6198.5|6195.5|6198.2|6195.2|116
1687205700000|2023-06-19 20:15:00|6198.5|6195.5|6198.6|6195.6|6199|6196|6198.3|6195.3|153
1687206000000|2023-06-19 20:20:00|6198.7|6195.7|6199.5|6196.5|6202.2|6199.2|6198.7|6195.7|156
1687206300000|2023-06-19 20:25:00|6199.4|6196.4|6197.9|6194.9|6199.5|6196.5|6197.8|6194.8|99
1687206600000|2023-06-19 20:30:00|6198|6195|6199.2|6196.2|6199.5|6196.5|6198|6195|186
1687206900000|2023-06-19 20:35:00|6199.3|6196.3|6199.8|6196.8|6199.8|6196.8|6199.1|6196.1|55
1687207200000|2023-06-19 20:40:00|6199.9|6196.9|6201.4|6198.4|6201.4|6198.4|6199.8|6196.8|73
1687207500000|2023-06-19 20:45:00|6201.3|6198.3|6201.4|6198.4|6201.4|6198.4|6201|6198|38
1687207800000|2023-06-19 20:50:00|6201.3|6198.3|6201.8|6198.8|6202.1|6199.1|6201.3|6198.3|35
1687208100000|2023-06-19 20:55:00|6202.7|6197.9|6202.8|6198|6203.7|6198.2|6202.3|6197.3|106
1687208400000|2023-06-19 21:00:00|6207.5|6201.7|6207.6|6201.8|6212.8|6207|6204.5|6198.7|46
1687208700000|2023-06-19 21:05:00|6206.8|6201|6202.3|6196.5|6207.7|6201.9|6201.6|6195.8|58
1687209000000|2023-06-19 21:10:00|6202.4|6196.6|6200.8|6195|6202.9|6197.1|6200.8|6195|67
1687209300000|2023-06-19 21:15:00|6200.9|6195.1|6200.5|6194.7|6201.4|6195.6|6200.5|6194.7|39
1687209600000|2023-06-19 21:20:00|6200.4|6194.6|6200.3|6194.5|6200.7|6194.9|6200.2|6194.4|26
1687209900000|2023-06-19 21:25:00|6200.4|6194.6|6200.4|6194.6|6200.7|6194.9|6200|6194.2|40
1687210200000|2023-06-19 21:30:00|6200.7|6194.9|6200.6|6194.8|6201|6195.2|6200.4|6194.6|44
1687210500000|2023-06-19 21:35:00|6200.7|6194.9|6201.7|6195.9|6201.7|6195.9|6200.6|6194.8|41
1687210800000|2023-06-19 21:40:00|6201.3|6195.5|6201.4|6195.6|6202.5|6196.7|6200.9|6195.1|58
1687211100000|2023-06-19 21:45:00|6201.3|6195.5|6201.5|6195.7|6202.2|6196.4|6201|6195.2|56
1687211400000|2023-06-19 21:50:00|6201.4|6195.6|6201.8|6196|6202.4|6196.6|6201|6195.2|50
1687211700000|2023-06-19 21:55:00|6201.6|6195.9|6201.7|6195.9|6201.9|6196.4|6201|6195.3|83
1687212000000|2023-06-19 22:00:00|6201.6|6195.8|6204.5|6198.7|6205.5|6199.7|6201.6|6195.8|95
1687212300000|2023-06-19 22:05:00|6203.6|6199.6|6204.4|6200.4|6204.4|6200.4|6203.4|6199.4|46
1687212600000|2023-06-19 22:10:00|6204.3|6200.3|6204.4|6201.2|6204.8|6201.5|6204|6200.3|126
1687212900000|2023-06-19 22:15:00|6204.7|6201.3|6204.3|6201.3|6204.8|6201.5|6204|6200.9|182
1687213200000|2023-06-19 22:20:00|6204.4|6201.4|6205.9|6202.9|6206.5|6203.5|6204.4|6201.4|188
1687213500000|2023-06-19 22:25:00|6205.8|6202.8|6205|6202|6205.9|6202.9|6204.6|6201.6|368
1687213800000|2023-06-19 22:30:00|6205.1|6202.1|6205.9|6202.9|6206.1|6203.1|6204.8|6201.8|88
1687214100000|2023-06-19 22:35:00|6205.8|6202.8|6205.5|6202.5|6206.1|6203.1|6205|6202|99
1687214400000|2023-06-19 22:40:00|6205.4|6202.4|6205|6202|6205.5|6202.5|6204.8|6201.8|102
1687214700000|2023-06-19 22:45:00|6205.1|6202.1|6204.8|6201.8|6205.4|6202.4|6204.8|6201.8|120
1687215000000|2023-06-19 22:50:00|6204.9|6201.9|6204.1|6201.1|6205.4|6202.4|6203.9|6200.9|148
1687215300000|2023-06-19 22:55:00|6204|6201|6202.3|6199.3|6204.2|6201.2|6201.9|6198.9|195
1687215600000|2023-06-19 23:00:00|6202.4|6199.4|6203.5|6200.5|6203.9|6200.9|6201.9|6198.9|223
1687215900000|2023-06-19 23:05:00|6202.8|6199.8|6202.8|6199.8|6203.3|6200.3|6202.2|6199.2|115
1687216200000|2023-06-19 23:10:00|6202.9|6199.9|6202.2|6199.2|6203|6200|6201.4|6198.4|110
1687216500000|2023-06-19 23:15:00|6202.1|6199.1|6202.3|6199.3|6202.6|6199.6|6201.4|6198.4|99
1687216800000|2023-06-19 23:20:00|6202.4|6199.4|6202.3|6199.3|6203.2|6200.2|6201.4|6198.4|104
1687217100000|2023-06-19 23:25:00|6202.4|6199.4|6200.8|6197.8|6203.1|6200.1|6200.8|6197.8|90
1687217400000|2023-06-19 23:30:00|6200.7|6197.7|6202.8|6199.8|6202.9|6199.9|6200.1|6197.1|91
1687217700000|2023-06-19 23:35:00|6202.9|6199.9|6202|6199|6203.4|6200.4|6202|6199|44
1687218000000|2023-06-19 23:40:00|6201.9|6198.9|6202.8|6199.8|6203|6200|6201.8|6198.8|49
1687218300000|2023-06-19 23:45:00|6202.7|6199.7|6202.2|6199.2|6202.9|6199.9|6201.9|6198.9|77
1687218600000|2023-06-19 23:50:00|6202.3|6199.3|6202.4|6199.4|6202.9|6199.9|6202.3|6199.3|59
1687218900000|2023-06-19 23:55:00|6202.5|6199.5|6202.6|6199.6|6203.8|6200.8|6201.9|6199.4|173
1687219200000|2023-06-20 00:00:00|6202.5|6199.5|6204.5|6202.7|6205.6|6203.6|6201.3|6198.9|276
1687219500000|2023-06-20 00:05:00|6204.4|6202.6|6206.1|6204.3|6207|6204.8|6203|6200.7|198
1687219800000|2023-06-20 00:10:00|6206|6204.2|6206.1|6204.3|6206.3|6204.5|6204.1|6201.9|149
1687220100000|2023-06-20 00:15:00|6206|6203|6204.1|6202.3|6206.2|6203.6|6203.1|6201.3|140
1687220400000|2023-06-20 00:20:00|6203.8|6202|6202.9|6199.9|6204.4|6202.6|6201.5|6199.7|178
1687220700000|2023-06-20 00:25:00|6202.7|6199.7|6203.9|6202.1|6204.2|6202.4|6200.6|6198.7|193
1687221000000|2023-06-20 00:30:00|6203.8|6202|6199.5|6196.5|6204|6202.2|6199|6196.5|175
1687221300000|2023-06-20 00:35:00|6199.7|6196.7|6198.9|6197.1|6201|6198|6198.1|6196.2|220
1687221600000|2023-06-20 00:40:00|6199|6197.2|6201.4|6199.6|6201.9|6200.1|6199|6197.2|180
1687221900000|2023-06-20 00:45:00|6202|6199|6202.7|6200.9|6203|6201.2|6201.2|6199|219
1687222200000|2023-06-20 00:50:00|6202.5|6200.7|6203.9|6202.1|6205.2|6202.9|6202.1|6199.6|194
1687222500000|2023-06-20 00:55:00|6203.7|6201.9|6202.8|6201|6205.3|6203|6202.4|6200.6|287
1687222800000|2023-06-20 01:00:00|6202.7|6200.9|6204|6202.2|6206.2|6204.4|6201.7|6199.2|242
1687223100000|2023-06-20 01:05:00|6204.1|6202.3|6202.5|6200.7|6204.4|6202.6|6202.4|6200.6|174
1687223400000|2023-06-20 01:10:00|6202.6|6200.8|6201.1|6199.3|6202.9|6201.1|6199.5|6197.7|221
1687223700000|2023-06-20 01:15:00|6200.9|6199.1|6201|6198|6202|6200|6197.2|6194.9|317
1687224000000|2023-06-20 01:20:00|6200.8|6197.8|6199.9|6198.1|6201.4|6199.2|6199.2|6197|208
1687224300000|2023-06-20 01:25:00|6200|6198.2|6200.8|6197.8|6201.8|6199|6200|6197.4|118
1687224600000|2023-06-20 01:30:00|6200.9|6197.9|6199.5|6196.5|6202|6199.2|6197.7|6194.7|393
1687224900000|2023-06-20 01:35:00|6199.1|6196.1|6199.6|6196.6|6201.3|6198.8|6198.1|6195.7|287
1687225200000|2023-06-20 01:40:00|6199.4|6196.4|6190.4|6188.6|6199.4|6196.4|6189.5|6187.4|386
1687225500000|2023-06-20 01:45:00|6190.5|6188.7|6190.9|6187.9|6192.2|6189.2|6187.2|6184.8|307
1687225800000|2023-06-20 01:50:00|6190.8|6187.8|6186.9|6185.1|6192.7|6189.7|6186.4|6184.4|349
1687226100000|2023-06-20 01:55:00|6187|6185.2|6186|6184.2|6187.6|6185.4|6184.6|6182.4|297
1687226400000|2023-06-20 02:00:00|6185.8|6184|6187.3|6184.3|6187.8|6184.8|6184.6|6182.2|290
1687226700000|2023-06-20 02:05:00|6187.4|6184.4|6184|6182.2|6187.9|6185.4|6183.9|6182.1|316
1687227000000|2023-06-20 02:10:00|6184.2|6182.4|6181.2|6179.4|6184.5|6182.5|6179.3|6176.3|324
1687227300000|2023-06-20 02:15:00|6181.1|6179.3|6183.9|6182.1|6185.1|6182.7|6180.8|6179|316
1687227600000|2023-06-20 02:20:00|6183.8|6182|6188.2|6186.4|6189.6|6187.8|6182.5|6180.1|298
1687227900000|2023-06-20 02:25:00|6188.1|6186.3|6191.8|6188.8|6192.3|6189.3|6185.5|6183.6|296
1687228200000|2023-06-20 02:30:00|6191.7|6188.7|6192.7|6190.9|6194.1|6192|6190.3|6187.8|306
1687228500000|2023-06-20 02:35:00|6192.4|6190.6|6190.6|6188.8|6193.2|6190.9|6189.3|6187.5|283
1687228800000|2023-06-20 02:40:00|6190.5|6188.7|6189|6187.2|6190.5|6188.7|6187.7|6185.9|204
1687229100000|2023-06-20 02:45:00|6188.9|6187.1|6189|6187.2|6189.7|6187.9|6187|6185.2|238
1687229400000|2023-06-20 02:50:00|6189.1|6187.3|6187.9|6186.1|6189.1|6187.3|6186|6184.2|249
1687229700000|2023-06-20 02:55:00|6187.8|6186|6186.4|6184.6|6187.9|6186.1|6184|6181.8|285
1687230000000|2023-06-20 03:00:00|6186|6184.2|6190.2|6188.4|6190.4|6188.6|6185.9|6184.1|256
1687230300000|2023-06-20 03:05:00|6190.1|6188.3|6190.2|6188.4|6190.6|6188.8|6188.2|6186.1|200
1687230600000|2023-06-20 03:10:00|6190.1|6188.3|6188.2|6186.4|6190.5|6188.7|6187.9|6186.1|191
1687230900000|2023-06-20 03:15:00|6188.1|6186.3|6188.7|6186.9|6190|6187.2|6187.3|6185.2|148
1687231200000|2023-06-20 03:20:00|6188.6|6186.8|6186.6|6183.6|6188.7|6186.8|6185.9|6183.3|205
1687231500000|2023-06-20 03:25:00|6186.5|6183.5|6184.9|6181.9|6186.6|6183.7|6184.2|6181.2|191
1687231800000|2023-06-20 03:30:00|6184.8|6181.8|6184.1|6181.1|6184.8|6181.8|6183.1|6180.1|119
1687232100000|2023-06-20 03:35:00|6184.2|6181.2|6185.6|6182.6|6185.9|6182.9|6183.9|6180.9|112
1687232400000|2023-06-20 03:40:00|6185.5|6182.5|6186.9|6183.9|6187.7|6184.7|6184.7|6181.7|128
1687232700000|2023-06-20 03:45:00|6187|6184|6186.1|6183.1|6187.5|6184.5|6185.8|6182.8|138
1687233000000|2023-06-20 03:50:00|6185.9|6182.9|6183.4|6180.4|6186.5|6183.5|6183.2|6180.2|157
1687233300000|2023-06-20 03:55:00|6182.8|6179.8|6183.5|6180.5|6183.6|6180.6|6182.3|6179.3|131
1687233600000|2023-06-20 04:00:00|6183.4|6180.4|6181.3|6178.3|6183.6|6180.6|6180.3|6177.3|146
1687233900000|2023-06-20 04:05:00|6181.2|6178.2|6180.8|6177.8|6181.2|6178.4|6178.4|6175.5|141
1687234200000|2023-06-20 04:10:00|6180.7|6177.7|6177.2|6175.4|6180.8|6178.3|6177.1|6174.7|105
1687234500000|2023-06-20 04:15:00|6177.4|6175.6|6178.4|6176.6|6179|6176.8|6176.9|6175.1|166
1687234800000|2023-06-20 04:20:00|6178.3|6176.5|6178.2|6176.4|6179.3|6177|6176.6|6174.8|136
1687235100000|2023-06-20 04:25:00|6178.1|6176.3|6180.1|6178.3|6180.4|6178.6|6177.1|6175.3|207
1687235400000|2023-06-20 04:30:00|6180|6178.2|6178.6|6175.6|6180.6|6178.6|6177.1|6175.1|196
1687235700000|2023-06-20 04:35:00|6178.5|6175.5|6178.5|6176.7|6179.1|6177.3|6177.9|6175.3|150
1687236000000|2023-06-20 04:40:00|6178.3|6176.5|6175.2|6173.4|6178.4|6176.6|6175|6173.2|125
1687236300000|2023-06-20 04:45:00|6175.3|6173.5|6175.8|6174|6176.7|6174.9|6174.7|6172.9|147
1687236600000|2023-06-20 04:50:00|6175.9|6174.1|6175.9|6174.1|6176.4|6174.6|6174.6|6172.8|137
1687236900000|2023-06-20 04:55:00|6175.8|6174|6174|6172.2|6175.9|6174.1|6173.2|6171.4|187
1687237200000|2023-06-20 05:00:00|6173.7|6171.9|6172.5|6170.7|6175.9|6173.7|6172.5|6170.7|183
1687237500000|2023-06-20 05:05:00|6172.6|6170.8|6169.5|6167.7|6172.7|6170.9|6169|6167.2|224
1687237800000|2023-06-20 05:10:00|6169.6|6167.8|6170.8|6169|6173.4|6171.5|6169.2|6167.4|223
1687238100000|2023-06-20 05:15:00|6170.7|6168.9|6164.4|6162.6|6171.4|6169.6|6163.7|6161.9|225
1687238400000|2023-06-20 05:20:00|6164.3|6162.5|6166|6163|6166|6163.7|6162.2|6160.4|205
1687238700000|2023-06-20 05:25:00|6166.1|6163.1|6170.5|6168.7|6170.6|6168.8|6166|6163|280
1687239000000|2023-06-20 05:30:00|6170.4|6168.6|6173.4|6171.6|6175.3|6173.5|6168.4|6166.6|317
1687239300000|2023-06-20 05:35:00|6173.5|6171.7|6173.9|6172.1|6176|6174.2|6173.3|6171.5|314
1687239600000|2023-06-20 05:40:00|6173.7|6171.9|6173.7|6171.9|6174.5|6172.7|6172.2|6170.4|289
1687239900000|2023-06-20 05:45:00|6173.6|6171.8|6174.9|6173.1|6175|6173.2|6171.5|6169.7|237
1687240200000|2023-06-20 05:50:00|6174.4|6172.6|6173.6|6171.8|6174.8|6173|6172.6|6170.8|227
1687240500000|2023-06-20 05:55:00|6173.5|6171.7|6176.7|6174.9|6177.4|6175.4|6172|6170.2|159
1687240800000|2023-06-20 06:00:00|6176.6|6174.8|6175.8|6174|6177.7|6175.9|6173.6|6171.8|274
1687241100000|2023-06-20 06:05:00|6175.7|6173.9|6174.3|6172.5|6176.8|6175|6173.3|6171.5|282
1687241400000|2023-06-20 06:10:00|6174.1|6172.3|6172.2|6170.4|6174.5|6172.7|6172.1|6170.3|251
1687241700000|2023-06-20 06:15:00|6172.1|6170.3|6178.8|6177|6178.8|6177|6171.7|6169.9|258
1687242000000|2023-06-20 06:20:00|6178.7|6176.9|6182.3|6179.3|6182.4|6180.1|6175.9|6174.1|301
1687242300000|2023-06-20 06:25:00|6182.2|6179.2|6179.8|6178|6182.3|6180.4|6178.6|6176.8|291
1687242600000|2023-06-20 06:30:00|6179.9|6178.1|6180.9|6179.1|6181|6179.2|6177.3|6175.5|284
1687242900000|2023-06-20 06:35:00|6180.8|6179|6186.3|6184.5|6186.4|6184.5|6180.5|6178.7|307
1687243200000|2023-06-20 06:40:00|6186.2|6184.4|6185|6183.2|6187.6|6185.5|6182.3|6180|204
1687243500000|2023-06-20 06:45:00|6184.9|6183.1|6180.5|6178.7|6185.3|6183.5|6180.3|6178.5|325
1687243800000|2023-06-20 06:50:00|6180.6|6178.8|6177.3|6175.5|6183|6180.7|6177|6175.2|258
1687244100000|2023-06-20 06:55:00|6177.1|6175.3|6174.3|6172.5|6177.1|6175.3|6173|6171.2|260
1687244400000|2023-06-20 07:00:00|6174.2|6172.4|6176.1|6174.3|6177.5|6175.7|6174|6172.2|399
1687244700000|2023-06-20 07:05:00|6176.4|6174.6|6178.8|6177|6179.5|6177.7|6174.9|6173.1|330
1687245000000|2023-06-20 07:10:00|6178.7|6176.9|6178.8|6177|6179.9|6178.1|6176.3|6174.5|286
1687245300000|2023-06-20 07:15:00|6178.9|6177.1|6181.5|6179.7|6181.6|6179.8|6175.8|6173.9|319
1687245600000|2023-06-20 07:20:00|6181.6|6179.8|6184.2|6182.4|6185.1|6183.3|6180.7|6178.9|266
1687245900000|2023-06-20 07:25:00|6184.1|6182.3|6184|6182.2|6185.4|6183.4|6183.2|6180.8|328
1687246200000|2023-06-20 07:30:00|6183.9|6182.1|6193.6|6191.8|6194|6192.2|6183.4|6181.6|301
1687246500000|2023-06-20 07:35:00|6193.7|6191.9|6192|6190.2|6194.5|6192.7|6190.6|6188.8|265
1687246800000|2023-06-20 07:40:00|6191.9|6190.1|6191.4|6189.6|6192|6190.2|6189.3|6187.5|230
1687247100000|2023-06-20 07:45:00|6191.5|6189.7|6195.7|6193.9|6196.7|6194.6|6191.4|6189.6|268
1687247400000|2023-06-20 07:50:00|6195.5|6193.7|6194.1|6192.3|6196.6|6194.2|6188.9|6186.9|344
1687247700000|2023-06-20 07:55:00|6194|6192.2|6194.7|6192.9|6197|6195|6193|6191.2|364
1687248000000|2023-06-20 08:00:00|6194.4|6192.6|6195.5|6192.5|6196.5|6194.3|6193.3|6191.2|315
1687248300000|2023-06-20 08:05:00|6195.4|6192.4|6196.4|6194.6|6197.1|6195.3|6194|6191.3|186
1687248600000|2023-06-20 08:10:00|6196.3|6194.5|6192.9|6191.1|6197.2|6194.5|6191.6|6189.8|232
1687248900000|2023-06-20 08:15:00|6192.8|6191|6193.8|6192|6194.4|6192.6|6190.5|6188.7|214
1687249200000|2023-06-20 08:20:00|6192.8|6191|6193.3|6191.5|6194.6|6192.8|6192.5|6190.7|237
1687249500000|2023-06-20 08:25:00|6193.4|6191.6|6194.4|6192.6|6195|6193.2|6190.7|6188.9|225
1687249800000|2023-06-20 08:30:00|6194.6|6192.8|6192.2|6190.4|6195.5|6193.7|6190.1|6188.3|313
1687250100000|2023-06-20 08:35:00|6192.3|6190.5|6190.5|6187.5|6192.3|6190.5|6189|6187.2|311
1687250400000|2023-06-20 08:40:00|6190.4|6187.4|6192.1|6190.3|6192.3|6190.5|6189.4|6187.3|244
1687250700000|2023-06-20 08:45:00|6191.9|6190.1|6193.3|6191.5|6193.4|6191.6|6190.9|6189.1|210
1687251000000|2023-06-20 08:50:00|6193.2|6191.4|6188.2|6186.4|6194.1|6192.3|6188.1|6186.3|260
1687251300000|2023-06-20 08:55:00|6187.8|6186|6188.6|6186.8|6190.6|6188.8|6187|6185.2|296
1687251600000|2023-06-20 09:00:00|6188.7|6186.9|6185.7|6183.9|6190.9|6189.1|6185.7|6183.9|236
1687251900000|2023-06-20 09:05:00|6185.9|6184.1|6187.8|6186|6188.1|6186.3|6185.4|6183.6|237
1687252200000|2023-06-20 09:10:00|6187.9|6186.1|6186.1|6184.3|6188.3|6186.5|6186.1|6184.3|172
1687252500000|2023-06-20 09:15:00|6186.2|6184.4|6183|6181.2|6186.7|6184.9|6182.8|6181|182
1687252800000|2023-06-20 09:20:00|6182.9|6181.1|6182.7|6180.9|6183.8|6182|6181.2|6179.4|191
1687253100000|2023-06-20 09:25:00|6182.6|6180.8|6182.5|6180.7|6184.5|6182.7|6181|6179.2|234
1687253400000|2023-06-20 09:30:00|6182.4|6180.6|6182|6180.2|6182.6|6180.8|6180.7|6178.9|183
1687253700000|2023-06-20 09:35:00|6181.9|6180.1|6183.1|6181.3|6184.5|6182.7|6181.4|6179.6|193
1687254000000|2023-06-20 09:40:00|6183|6181.2|6179.3|6177.5|6183|6181.2|6178.1|6176.3|174
1687254300000|2023-06-20 09:45:00|6179.4|6177.6|6182.6|6180.8|6182.8|6181|6179|6177.2|111
1687254600000|2023-06-20 09:50:00|6182.4|6180.6|6182.5|6180.7|6183.1|6181.3|6181.3|6179.5|189
1687254900000|2023-06-20 09:55:00|6182.4|6180.6|6177.5|6175.7|6182.5|6180.7|6177.1|6175.3|225
1687255200000|2023-06-20 10:00:00|6177.4|6175.6|6177.5|6175.7|6177.6|6175.8|6174.8|6173|212
1687255500000|2023-06-20 10:05:00|6177.4|6175.6|6179.4|6177.6|6179.6|6177.8|6176.3|6174.5|126
1687255800000|2023-06-20 10:10:00|6179.3|6177.5|6178.3|6176.5|6180|6178.2|6178|6176.2|174
1687256100000|2023-06-20 10:15:00|6178.4|6176.6|6181.3|6179.5|6181.9|6180.1|6177.8|6176|146
1687256400000|2023-06-20 10:20:00|6180.8|6179|6179.9|6178.1|6182.6|6180.8|6179.4|6177.6|157
1687256700000|2023-06-20 10:25:00|6179.8|6178|6177.7|6175.9|6180.3|6178.5|6177.7|6175.9|121
1687257000000|2023-06-20 10:30:00|6177.8|6176|6177.8|6176|6179.4|6177.6|6177|6175.2|208
1687257300000|2023-06-20 10:35:00|6177.9|6176.1|6181|6179.2|6182.2|6180.4|6175.9|6174.1|165
1687257600000|2023-06-20 10:40:00|6180.9|6179.1|6179.9|6178.1|6181.4|6179.6|6179.8|6178|160
1687257900000|2023-06-20 10:45:00|6180|6178.2|6179.3|6177.5|6180.8|6179|6178.2|6176.4|132
1687258200000|2023-06-20 10:50:00|6179.2|6177.4|6179.8|6178|6180.8|6179|6178.8|6177|98
1687258500000|2023-06-20 10:55:00|6179.9|6178.1|6179.8|6178|6180.2|6178.4|6178.3|6176.5|182
1687258800000|2023-06-20 11:00:00|6179.9|6178.1|6183.4|6181.6|6183.5|6181.7|6179.8|6178|180
1687259100000|2023-06-20 11:05:00|6183.5|6181.7|6184.6|6182.8|6184.8|6183|6182.8|6181|166
1687259400000|2023-06-20 11:10:00|6184.7|6182.9|6184.6|6182.8|6186.8|6185|6184.1|6182.3|175
1687259700000|2023-06-20 11:15:00|6184.5|6182.7|6185.7|6183.9|6186.6|6184.8|6184.3|6182.5|168
1687260000000|2023-06-20 11:20:00|6185.6|6183.8|6179.7|6177.9|6186.6|6184.8|6179.6|6177.8|184
1687260300000|2023-06-20 11:25:00|6179.8|6178|6182.7|6180.9|6183.6|6181.8|6179.3|6177.5|181
1687260600000|2023-06-20 11:30:00|6182.6|6180.8|6178.1|6176.3|6182.7|6180.9|6177.9|6176.1|184
1687260900000|2023-06-20 11:35:00|6178|6176.2|6180.2|6178.4|6181.2|6179.4|6175.7|6173.9|186
1687261200000|2023-06-20 11:40:00|6180.1|6178.3|6179.3|6177.5|6180.3|6178.5|6178.6|6176.8|212
1687261500000|2023-06-20 11:45:00|6179.4|6177.6|6177.6|6175.8|6179.6|6177.8|6177.3|6175.5|137
1687261800000|2023-06-20 11:50:00|6177.7|6175.9|6176.5|6174.7|6178.2|6176.4|6175.6|6173.8|177
1687262100000|2023-06-20 11:55:00|6176.3|6174.5|6174.3|6172.5|6177.2|6175.4|6173.8|6172|163
1687262400000|2023-06-20 12:00:00|6174.2|6172.4|6171.2|6169.4|6175.2|6173.4|6170.7|6168.9|264
1687262700000|2023-06-20 12:05:00|6171.1|6169.3|6172.9|6171.1|6174.2|6172.4|6170.2|6168.4|252
1687263000000|2023-06-20 12:10:00|6172.8|6171|6174.7|6172.9|6175.1|6173.3|6171.7|6169.9|225
1687263300000|2023-06-20 12:15:00|6174.8|6173|6174.1|6172.3|6177.3|6175.5|6173.1|6171.3|225
1687263600000|2023-06-20 12:20:00|6174|6172.2|6172.7|6170.9|6174.6|6172.8|6172.3|6170.5|244
1687263900000|2023-06-20 12:25:00|6172.6|6170.8|6172|6169|6172.7|6170.9|6170.6|6168.7|210
1687264200000|2023-06-20 12:30:00|6171.3|6168.3|6164.3|6162.5|6172.5|6170.7|6161|6159.2|465
1687264500000|2023-06-20 12:35:00|6164.4|6162.6|6159.1|6157.3|6164.5|6162.7|6158.6|6156.8|389
1687264800000|2023-06-20 12:40:00|6159.2|6157.4|6159|6157.2|6160.3|6158.5|6157.2|6155.4|307
1687265100000|2023-06-20 12:45:00|6159.1|6157.3|6156.8|6155|6159.2|6157.4|6156.1|6154.3|251
1687265400000|2023-06-20 12:50:00|6156.7|6154.9|6158.4|6156.6|6158.4|6156.6|6152.3|6150.5|284
1687265700000|2023-06-20 12:55:00|6158.5|6156.7|6160|6158.2|6162.1|6160.3|6158.5|6156.7|327
1687266000000|2023-06-20 13:00:00|6159.8|6158|6156|6154.2|6160.6|6158.8|6153.8|6152|338
1687266300000|2023-06-20 13:05:00|6155.9|6154.1|6151.9|6150.1|6156.4|6154.6|6151.7|6149.9|279
1687266600000|2023-06-20 13:10:00|6151.7|6149.9|6154.9|6153.1|6156.9|6155.1|6150.7|6148.9|279
1687266900000|2023-06-20 13:15:00|6154.8|6153|6156.6|6154.8|6156.9|6155.1|6154.2|6152.4|254
1687267200000|2023-06-20 13:20:00|6156.5|6154.7|6154.5|6152.7|6157|6155.2|6153.6|6151.8|247
1687267500000|2023-06-20 13:25:00|6153.9|6152.1|6157.7|6155.9|6157.9|6156.1|6152.5|6150.7|278
1687267800000|2023-06-20 13:30:00|6157.6|6155.8|6163.4|6161.6|6164|6162.2|6157.6|6155.8|436
1687268100000|2023-06-20 13:35:00|6163.1|6161.3|6158.2|6156.4|6164.2|6162.4|6157.5|6155.7|376
1687268400000|2023-06-20 13:40:00|6158.3|6156.5|6154.9|6153.1|6158.3|6156.5|6151|6149.2|443
1687268700000|2023-06-20 13:45:00|6154.5|6152.7|6154|6152.2|6155.4|6153.6|6152|6150.2|358
1687269000000|2023-06-20 13:50:00|6154.2|6152.4|6154.7|6152.9|6156|6154.2|6152.1|6150.3|358
1687269300000|2023-06-20 13:55:00|6154.6|6152.8|6153|6151.2|6155.1|6153.3|6151.1|6149.3|381
1687269600000|2023-06-20 14:00:00|6152.9|6151.1|6154.7|6152.9|6154.8|6153|6150.4|6148.6|348
1687269900000|2023-06-20 14:05:00|6154.4|6152.6|6150|6148.2|6155.2|6153.4|6146.8|6145|323
1687270200000|2023-06-20 14:10:00|6149.9|6148.1|6150.3|6148.5|6154.6|6152.8|6148.5|6146.7|359
1687270500000|2023-06-20 14:15:00|6150.4|6148.6|6146.6|6144.8|6150.9|6149.1|6146.4|6144.6|309
1687270800000|2023-06-20 14:20:00|6146.8|6145|6139.1|6137.3|6148.3|6146.5|6139|6137.2|362
1687271100000|2023-06-20 14:25:00|6139|6137.2|6138.3|6136.5|6141.6|6139.8|6137.4|6135.6|372
1687271400000|2023-06-20 14:30:00|6138.2|6136.4|6137.5|6135.7|6139|6137.2|6135.1|6133.3|434
1687271700000|2023-06-20 14:35:00|6137.7|6135.9|6141.2|6139.4|6142.8|6141|6136|6134.2|369
1687272000000|2023-06-20 14:40:00|6141.1|6139.3|6139.9|6138.1|6141.4|6139.6|6136.9|6135.1|376
1687272300000|2023-06-20 14:45:00|6140|6138.2|6139|6137.2|6141.4|6139.6|6137.4|6135.6|348
1687272600000|2023-06-20 14:50:00|6139.1|6137.3|6141.4|6139.6|6142.3|6140.5|6138.1|6136.3|324
1687272900000|2023-06-20 14:55:00|6141.5|6139.7|6150.6|6148.8|6152.6|6150.8|6141.2|6139.4|438
1687273200000|2023-06-20 15:00:00|6150.7|6148.9|6154|6152.2|6155.5|6153.7|6150.5|6148.7|410
1687273500000|2023-06-20 15:05:00|6153.9|6152.1|6151.8|6150|6155.9|6154.1|6150|6148.2|313
1687273800000|2023-06-20 15:10:00|6151.6|6149.8|6155.9|6154.1|6156|6154.2|6150.7|6148.9|243
1687274100000|2023-06-20 15:15:00|6156|6154.2|6155.5|6153.7|6157.1|6155.3|6153.8|6152|212
1687274400000|2023-06-20 15:20:00|6155.4|6153.6|6154|6152.2|6155.4|6153.6|6151.5|6149.7|228
1687274700000|2023-06-20 15:25:00|6154.1|6152.3|6153.4|6151.6|6155.7|6153.9|6153|6151.2|285
1687275000000|2023-06-20 15:30:00|6153.5|6151.7|6154.3|6152.5|6155.3|6153.5|6152.5|6150.7|261
1687275300000|2023-06-20 15:35:00|6154.2|6152.4|6155.3|6153.5|6157|6155.2|6153.4|6151.6|207
1687275600000|2023-06-20 15:40:00|6155.2|6153.4|6151.5|6149.7|6156|6154.2|6151.3|6149.5|204
1687275900000|2023-06-20 15:45:00|6151.6|6149.8|6152.8|6151|6156|6154.2|6151.5|6149.7|185
1687276200000|2023-06-20 15:50:00|6152.9|6151.1|6151.4|6149.6|6153|6151.2|6151.1|6149.3|136
1687276500000|2023-06-20 15:55:00|6151.3|6149.5|6149.7|6147.9|6152.7|6150.9|6149.6|6147.8|206
1687276800000|2023-06-20 16:00:00|6149.8|6148|6148.4|6146.6|6150.1|6148.3|6147.1|6145.3|227
1687277100000|2023-06-20 16:05:00|6148.5|6146.7|6149.2|6147.4|6150.5|6148.7|6148.2|6146.4|193
1687277400000|2023-06-20 16:10:00|6149.3|6147.5|6151.8|6150|6152.8|6151|6149.2|6147.4|269
1687277700000|2023-06-20 16:15:00|6151.9|6150.1|6153.6|6151.8|6154|6152.2|6151.8|6150|231
1687278000000|2023-06-20 16:20:00|6153.4|6151.6|6155.3|6153.5|6156.3|6154.5|6153.4|6151.6|211
1687278300000|2023-06-20 16:25:00|6155.4|6153.6|6156.7|6154.9|6157.1|6155.3|6154.8|6153|229
1687278600000|2023-06-20 16:30:00|6156.8|6155|6157.7|6155.9|6158.3|6156.5|6156.4|6154.6|202
1687278900000|2023-06-20 16:35:00|6157.6|6155.8|6158|6156.2|6158.9|6157.1|6156.7|6154.9|202
1687279200000|2023-06-20 16:40:00|6157.9|6156.1|6159.2|6157.4|6159.4|6157.6|6157.9|6156.1|145
1687279500000|2023-06-20 16:45:00|6159.1|6157.3|6160|6158.2|6161|6159.2|6157.9|6156.1|155
1687279800000|2023-06-20 16:50:00|6159.9|6158.1|6159.4|6157.6|6161|6159.2|6159.1|6157.3|211
1687280100000|2023-06-20 16:55:00|6159.3|6157.5|6160.1|6158.3|6161.1|6158.7|6159|6157.2|202
1687280400000|2023-06-20 17:00:00|6160|6158.2|6160.9|6159.1|6162.7|6160.9|6159.8|6158|187
1687280700000|2023-06-20 17:05:00|6160.8|6159|6160|6157|6161.2|6159.4|6159|6156.9|180
1687281000000|2023-06-20 17:10:00|6159.4|6157.6|6158.7|6156.9|6159.8|6157.6|6157.4|6155.3|216
1687281300000|2023-06-20 17:15:00|6158.8|6157|6159.5|6157.7|6160|6158.2|6157.3|6155.5|231
1687281600000|2023-06-20 17:20:00|6159.4|6157.6|6162.9|6161.1|6164.1|6162|6159.3|6157.5|277
1687281900000|2023-06-20 17:25:00|6162.8|6161|6159.3|6157.5|6163.8|6161.6|6158.5|6156.7|292
1687282200000|2023-06-20 17:30:00|6159|6157.2|6159.1|6157.3|6160.8|6159|6158.8|6157|201
1687282500000|2023-06-20 17:35:00|6159|6157.2|6157.7|6155.9|6159.6|6157.3|6157.6|6154.9|176
1687282800000|2023-06-20 17:40:00|6157.8|6156|6159|6157.2|6160.4|6158|6157.2|6154.9|200
1687283100000|2023-06-20 17:45:00|6158.9|6157.1|6160|6158.2|6161.3|6159.3|6158.6|6156.8|220
1687283400000|2023-06-20 17:50:00|6159.9|6158.1|6158.6|6156.8|6161.3|6159.1|6158.5|6156.7|211
1687283700000|2023-06-20 17:55:00|6158.7|6156.9|6159.8|6158|6160.2|6158.3|6157.9|6154.9|180
1687284000000|2023-06-20 18:00:00|6159.7|6157.9|6159.5|6156.5|6160.2|6158.2|6158.4|6156.1|173
1687284300000|2023-06-20 18:05:00|6159.4|6156.4|6157.9|6156.1|6159.9|6157.5|6157.3|6154.9|184
1687284600000|2023-06-20 18:10:00|6157.8|6156|6156.7|6154.9|6158.5|6156.1|6156.6|6154|185
1687284900000|2023-06-20 18:15:00|6156.8|6155|6158.5|6156.7|6158.6|6156.8|6156.6|6154.8|170
1687285200000|2023-06-20 18:20:00|6158.6|6156.8|6159.2|6157.4|6160.7|6158.2|6158.6|6156.4|198
1687285500000|2023-06-20 18:25:00|6159.3|6157.5|6160.7|6158.9|6161.1|6159.2|6159.3|6157|184
1687285800000|2023-06-20 18:30:00|6160.6|6158.8|6160|6158.2|6161.6|6159.6|6159|6157.2|176
1687286100000|2023-06-20 18:35:00|6159.9|6158.1|6160|6158.2|6161|6159.2|6159.2|6157.4|151
1687286400000|2023-06-20 18:40:00|6159.9|6158.1|6158.6|6156.8|6160.1|6158.3|6157.7|6155.9|155
1687286700000|2023-06-20 18:45:00|6158.1|6156.3|6159.6|6157.8|6159.7|6157.9|6157|6155.2|193
1687287000000|2023-06-20 18:50:00|6159.5|6157.7|6160.5|6158.7|6160.8|6158.8|6158.9|6157.1|170
1687287300000|2023-06-20 18:55:00|6160.6|6158.8|6164.2|6161.2|6167.1|6164.6|6160.6|6158.8|363
1687287600000|2023-06-20 19:00:00|6164.3|6161.3|6163.6|6161.8|6165.7|6162.7|6163|6160|318
1687287900000|2023-06-20 19:05:00|6163.4|6161.6|6161.6|6159.8|6164.1|6161.6|6160.5|6158.6|114
1687288200000|2023-06-20 19:10:00|6161.5|6159.7|6162.6|6160.8|6162.8|6161|6160.2|6158.4|95
1687288500000|2023-06-20 19:15:00|6162.5|6160.7|6159.7|6157.9|6162.5|6160.7|6159.5|6157.7|114
1687288800000|2023-06-20 19:20:00|6159.6|6157.8|6162.5|6160.7|6162.6|6160.8|6159.5|6157.7|127
1687289100000|2023-06-20 19:25:00|6162.6|6160.8|6163.9|6160.9|6164.7|6162.9|6162.2|6160.3|123
1687289400000|2023-06-20 19:30:00|6164|6161|6163.5|6160.5|6164|6161.9|6162.4|6160.3|160
1687289700000|2023-06-20 19:35:00|6163.4|6160.4|6164.9|6163.1|6165.1|6163.3|6162.7|6160.3|125
1687290000000|2023-06-20 19:40:00|6164.8|6163|6167.4|6165.6|6167.4|6165.6|6164.5|6162.7|133
1687290300000|2023-06-20 19:45:00|6167.3|6165.5|6167.7|6165.9|6168.5|6166.2|6166.2|6164.4|191
1687290600000|2023-06-20 19:50:00|6167.6|6165.8|6168.1|6166.3|6168.8|6167|6167.5|6165.7|97
1687290900000|2023-06-20 19:55:00|6168.2|6166.4|6168.7|6166.9|6169.6|6167.8|6167.3|6164.9|144
1687291200000|2023-06-20 20:00:00|6168.6|6166.8|6167.3|6164.3|6168.6|6166.8|6166.3|6164.2|115
1687291500000|2023-06-20 20:05:00|6167.4|6164.4|6167.2|6164.2|6167.9|6165.8|6166.4|6163.7|87
1687291800000|2023-06-20 20:10:00|6167.3|6164.3|6168.2|6165.2|6168.4|6165.8|6167.3|6164.3|103
1687292100000|2023-06-20 20:15:00|6168.1|6165.1|6168.5|6166.7|6169.1|6166.8|6167.7|6165.1|41
1687292400000|2023-06-20 20:20:00|6168.6|6166.8|6171|6169.2|6171.7|6169.3|6168.6|6166.8|40
1687292700000|2023-06-20 20:25:00|6171.1|6169.3|6169.5|6167.7|6171.1|6169.3|6169.4|6166.6|60
1687293000000|2023-06-20 20:30:00|6169|6167.2|6170.6|6168.8|6171.3|6168.9|6168.4|6166.5|64
1687293300000|2023-06-20 20:35:00|6170.5|6168.7|6170.6|6168.8|6170.9|6169.1|6170.5|6168.7|29
1687293600000|2023-06-20 20:40:00|6170.4|6168.6|6170.3|6168.5|6170.8|6169|6169.6|6167.4|48
1687293900000|2023-06-20 20:45:00|6170.9|6167.9|6169.8|6166.8|6170.9|6168.6|6169.2|6166.2|89
1687294200000|2023-06-20 20:50:00|6169.7|6166.7|6169.3|6166.3|6169.8|6166.8|6169|6166|59
1687294500000|2023-06-20 20:55:00|6170.2|6165.4|6169.1|6164.3|6170.3|6165.5|6169|6164.2|79
1687294800000|2023-06-20 21:00:00|6164.8|6159|6163.6|6157.8|6169.8|6164|6160.5|6154.7|39
1687295100000|2023-06-20 21:05:00|6163.7|6157.9|6167.9|6162.1|6169.4|6163.6|6163.7|6157.9|49
1687295400000|2023-06-20 21:10:00|6167.8|6162|6168.5|6162.7|6169.2|6163.4|6165.8|6160|50
1687295700000|2023-06-20 21:15:00|6168.9|6163.1|6168.4|6162.6|6168.9|6163.1|6167.7|6161.9|49
1687296000000|2023-06-20 21:20:00|6168.3|6162.5|6172.8|6167|6176.4|6170.6|6167.7|6161.9|60
1687296300000|2023-06-20 21:25:00|6172.9|6167.1|6168.1|6162.3|6173.3|6167.5|6167.7|6161.9|62
1687296600000|2023-06-20 21:30:00|6168.2|6162.4|6170.1|6164.3|6170.1|6164.3|6166.5|6160.7|95
1687296900000|2023-06-20 21:35:00|6169.1|6163.3|6166.2|6160.4|6169.7|6163.9|6166.2|6160.4|78
1687297200000|2023-06-20 21:40:00|6166.3|6160.5|6168.6|6162.8|6168.8|6163|6166.1|6160.3|106
1687297500000|2023-06-20 21:45:00|6169.2|6163.4|6170.5|6164.7|6171.2|6165.4|6168.3|6162.5|203
1687297800000|2023-06-20 21:50:00|6170.4|6164.6|6170.3|6164.5|6170.8|6165|6169.6|6163.8|72
1687298100000|2023-06-20 21:55:00|6170.5|6164.7|6169.6|6163.8|6170.5|6164.9|6168.3|6162.5|97
1687298400000|2023-06-20 22:00:00|6169.7|6163.9|6170.9|6166.1|6172.5|6166.7|6169.7|6163.9|97
1687298700000|2023-06-20 22:05:00|6170|6167|6170.6|6167.6|6171|6168|6170|6166.9|51
1687299000000|2023-06-20 22:10:00|6170.5|6167.5|6169.2|6166.2|6170.5|6167.5|6169.1|6166.1|54
1687299300000|2023-06-20 22:15:00|6169.1|6166.1|6169.8|6166.8|6169.9|6166.9|6168.9|6165.9|61
1687299600000|2023-06-20 22:20:00|6169.3|6166.3|6170.1|6167.1|6170.2|6167.6|6168.5|6166.1|43
1687299900000|2023-06-20 22:25:00|6169.7|6166.7|6169.8|6166.8|6170|6167|6169.6|6166.6|71
1687300200000|2023-06-20 22:30:00|6169.7|6166.7|6169|6166|6169.9|6166.9|6168.9|6165.9|105
1687300500000|2023-06-20 22:35:00|6169.1|6166.1|6169.3|6166.3|6169.5|6166.7|6168.5|6165.9|77
1687300800000|2023-06-20 22:40:00|6169.4|6166.4|6169.6|6166.6|6169.9|6166.9|6169.2|6166.2|81
1687301100000|2023-06-20 22:45:00|6169.5|6166.5|6168.5|6165.5|6169.6|6166.6|6168.3|6165.3|132
1687301400000|2023-06-20 22:50:00|6168.6|6165.6|6167.8|6164.8|6168.7|6165.7|6166.6|6163.6|96
1687301700000|2023-06-20 22:55:00|6167.7|6164.7|6168.2|6165.2|6168.3|6165.3|6167.6|6164.6|91
1687302000000|2023-06-20 23:00:00|6168.1|6165.1|6169.2|6166.2|6169.4|6166.4|6168.1|6165.1|87
1687302300000|2023-06-20 23:05:00|6169.1|6166.1|6168.8|6165.8|6169.3|6166.3|6168.2|6165.2|123
1687302600000|2023-06-20 23:10:00|6168.9|6165.9|6169.1|6166.1|6169.2|6166.2|6167.5|6164.5|71
1687302900000|2023-06-20 23:15:00|6169.2|6166.2|6168.6|6165.6|6169.2|6166.2|6168.6|6165.6|50
1687303200000|2023-06-20 23:20:00|6168.5|6165.5|6168.2|6165.2|6168.6|6165.6|6168|6165|74
1687303500000|2023-06-20 23:25:00|6168.1|6165.1|6168.1|6165.1|6168.5|6165.5|6167.9|6164.9|59
1687303800000|2023-06-20 23:30:00|6168|6165|6167.7|6164.7|6168.3|6165.3|6167.5|6164.5|45
1687304100000|2023-06-20 23:35:00|6167.6|6164.6|6168.3|6165.3|6168.4|6165.4|6167|6164|48
1687304400000|2023-06-20 23:40:00|6168.2|6165.2|6167.5|6164.5|6168.3|6165.3|6167.5|6164.5|104
1687304700000|2023-06-20 23:45:00|6167.6|6164.6|6165.8|6162.8|6167.6|6164.6|6164.5|6161.8|81
1687305000000|2023-06-20 23:50:00|6165.7|6162.7|6167.4|6164.4|6167.5|6164.5|6165.7|6162.7|80
1687305300000|2023-06-20 23:55:00|6167|6164|6168.1|6165.1|6168.2|6165.8|6167|6164|111
1687305600000|2023-06-21 00:00:00|6168|6165|6167.4|6165.6|6169|6166.3|6165.3|6163.5|187
1687305900000|2023-06-21 00:05:00|6167|6165.2|6168.6|6166.8|6168.8|6167|6166.5|6164.7|165
1687306200000|2023-06-21 00:10:00|6168.7|6166.9|6167.9|6166.1|6169.5|6167.7|6167.4|6165.6|169
1687306500000|2023-06-21 00:15:00|6167.8|6166|6167.7|6165.9|6168.9|6166.6|6167|6164.9|141
1687306800000|2023-06-21 00:20:00|6167.8|6166|6169.3|6167.5|6170.3|6168.5|6167.1|6164.8|187
1687307100000|2023-06-21 00:25:00|6169.4|6167.6|6167|6165.2|6169.4|6167.6|6166.6|6164.8|211
1687307400000|2023-06-21 00:30:00|6167.1|6165.3|6166.8|6165|6168.2|6166.4|6166.3|6164.1|205
1687307700000|2023-06-21 00:35:00|6166.9|6165.1|6167.3|6165.5|6168.7|6166.7|6166.6|6164.3|194
1687308000000|2023-06-21 00:40:00|6167.2|6165.4|6169.2|6166.2|6169.3|6166.9|6167.2|6165.4|216
1687308300000|2023-06-21 00:45:00|6169.1|6166.1|6169.2|6167.4|6170.1|6168|6168.5|6165.5|215
1687308600000|2023-06-21 00:50:00|6169.1|6167.3|6168.2|6166.4|6169.8|6168|6167.6|6165.8|260
1687308900000|2023-06-21 00:55:00|6168.3|6166.5|6166|6164.2|6168.7|6166.9|6166|6164.2|270
1687309200000|2023-06-21 01:00:00|6166.1|6164.3|6165.5|6163.7|6168.5|6166.7|6165.4|6163.6|258
1687309500000|2023-06-21 01:05:00|6165.6|6163.8|6167.7|6165.9|6168.4|6166.2|6165.5|6163.3|240
1687309800000|2023-06-21 01:10:00|6167.6|6165.8|6169.5|6167.7|6170.2|6168|6167|6165.2|218
1687310100000|2023-06-21 01:15:00|6169.6|6167.8|6170.2|6168.4|6170.2|6168.4|6166.7|6164.1|255
1687310400000|2023-06-21 01:20:00|6170.1|6168.3|6172|6170.2|6173.9|6172.1|6169.3|6167.5|245
1687310700000|2023-06-21 01:25:00|6171.9|6170.1|6172.3|6170.5|6172.6|6170.8|6170.4|6168.6|258
1687311000000|2023-06-21 01:30:00|6172.5|6170.7|6173.1|6171.3|6173.2|6171.4|6170|6168.2|312
1687311300000|2023-06-21 01:35:00|6173.9|6172.1|6174.5|6172.7|6176.6|6174.8|6173|6171.2|269
1687311600000|2023-06-21 01:40:00|6174.6|6172.8|6173.8|6172|6175.4|6173.6|6172.9|6171.1|253
1687311900000|2023-06-21 01:45:00|6173.9|6172.1|6172.8|6171|6175.1|6172.9|6171.4|6169.6|235
1687312200000|2023-06-21 01:50:00|6172.9|6171.1|6173.6|6170.6|6173.7|6171.6|6170.7|6168.4|251
1687312500000|2023-06-21 01:55:00|6173.7|6170.7|6170.6|6167.6|6173.7|6170.7|6169.9|6166.9|329
1687312800000|2023-06-21 02:00:00|6170.7|6167.7|6169|6166|6171.4|6169|6167.3|6164.9|262
1687313100000|2023-06-21 02:05:00|6168.9|6165.9|6167.9|6164.9|6169.1|6166.7|6166.2|6163.8|236
1687313400000|2023-06-21 02:10:00|6167.8|6164.8|6167.2|6165.4|6167.9|6165.9|6166.1|6163.1|163
1687313700000|2023-06-21 02:15:00|6167.3|6165.5|6171.3|6169.5|6172|6169.5|6167.2|6165.2|195
1687314000000|2023-06-21 02:20:00|6171.4|6169.6|6172.6|6169.6|6173.5|6171.5|6171.4|6168.8|246
1687314300000|2023-06-21 02:25:00|6172.5|6169.5|6172|6170.2|6173.6|6171.3|6171.6|6169.1|190
1687314600000|2023-06-21 02:30:00|6172.1|6170.3|6171.9|6170.1|6172.4|6170.4|6170.7|6168.3|233
1687314900000|2023-06-21 02:35:00|6172|6170.2|6170.9|6169.1|6172.1|6170.3|6169.9|6168|260
1687315200000|2023-06-21 02:40:00|6170.8|6169|6167.9|6166.1|6171.3|6169.3|6167.8|6165.9|200
1687315500000|2023-06-21 02:45:00|6167.8|6166|6170.1|6168.3|6170.7|6168.9|6165.5|6163.7|302
1687315800000|2023-06-21 02:50:00|6170.2|6168.4|6169.1|6167.3|6171.4|6169.4|6168.8|6167|253
1687316100000|2023-06-21 02:55:00|6169.3|6167.5|6168.1|6166.3|6169.4|6167.6|6165.9|6164.1|325
1687316400000|2023-06-21 03:00:00|6168.2|6166.4|6167.9|6166.1|6169.4|6167.6|6167.3|6165.5|205
1687316700000|2023-06-21 03:05:00|6167.8|6166|6169.8|6168|6170.1|6168.3|6167.6|6165.8|211
1687317000000|2023-06-21 03:10:00|6169.6|6167.8|6167.9|6166.1|6170.1|6168.3|6167.8|6166|236
1687317300000|2023-06-21 03:15:00|6168|6166.2|6167.9|6166.1|6169.2|6167.4|6167.2|6165.4|198
1687317600000|2023-06-21 03:20:00|6168|6166.2|6170.2|6168.4|6170.2|6168.4|6168|6166.2|131
1687317900000|2023-06-21 03:25:00|6170.3|6168.5|6167.9|6166.1|6170.5|6168.7|6167.5|6165.7|243
1687318200000|2023-06-21 03:30:00|6167.8|6166|6168.4|6166.6|6169.3|6167.5|6167.5|6165.7|197
1687318500000|2023-06-21 03:35:00|6168.5|6166.7|6169|6167.2|6169.8|6168|6167.9|6166.1|167
1687318800000|2023-06-21 03:40:00|6169.1|6167.3|6168.8|6167|6170.4|6168.6|6168.5|6166.6|199
1687319100000|2023-06-21 03:45:00|6168.9|6167.1|6169.2|6167.4|6169.9|6168.1|6168.7|6166.5|162
1687319400000|2023-06-21 03:50:00|6169.3|6167.5|6171.4|6168.4|6172.2|6169.6|6169.2|6166.7|243
1687319700000|2023-06-21 03:55:00|6171.5|6168.5|6172.8|6169.8|6173.3|6171|6171.5|6168.5|166
1687320000000|2023-06-21 04:00:00|6173.1|6170.1|6177.5|6174.5|6177.5|6175.2|6173|6170|160
1687320300000|2023-06-21 04:05:00|6177.6|6174.6|6177|6175.2|6177.6|6175.6|6175.8|6173.9|145
1687320600000|2023-06-21 04:10:00|6177.1|6175.3|6180.6|6178.8|6181.3|6179.5|6177|6175.2|159
1687320900000|2023-06-21 04:15:00|6180.9|6179.1|6181.8|6180|6183.1|6181.3|6180.7|6178.6|175
1687321200000|2023-06-21 04:20:00|6181.9|6180.1|6184.2|6182.4|6184.4|6182.6|6181.9|6180.1|148
1687321500000|2023-06-21 04:25:00|6184.3|6182.5|6184.4|6182.6|6185.2|6183.4|6183.5|6181.7|164
1687321800000|2023-06-21 04:30:00|6184.7|6182.9|6185.2|6183.4|6186.8|6185|6184.3|6182.5|221
1687322100000|2023-06-21 04:35:00|6185.3|6183.5|6185.7|6183.9|6186.9|6185.1|6185|6183.2|139
1687322400000|2023-06-21 04:40:00|6185.8|6184|6186.3|6184.5|6187.2|6185.4|6185.4|6183.6|153
1687322700000|2023-06-21 04:45:00|6186.2|6184.4|6183.4|6181.6|6186.3|6184.5|6182.8|6181|118
1687323000000|2023-06-21 04:50:00|6183.3|6181.5|6183.8|6182|6184.9|6183.1|6183.2|6181.4|129
1687323300000|2023-06-21 04:55:00|6183.9|6182.1|6184.2|6182.4|6184.9|6183.1|6183|6181.2|186
1687323600000|2023-06-21 05:00:00|6184.3|6182.5|6184.7|6182.9|6186.7|6184.9|6184.3|6182.5|194
1687323900000|2023-06-21 05:05:00|6184.8|6183|6182.4|6180.6|6185|6183.2|6181.6|6179.8|240
1687324200000|2023-06-21 05:10:00|6182.5|6180.7|6185.7|6183.9|6186.2|6184.4|6181.7|6179.9|182
1687324500000|2023-06-21 05:15:00|6185.6|6183.8|6184.2|6182.4|6187.3|6185.5|6184.2|6182.4|172
1687324800000|2023-06-21 05:20:00|6184.3|6182.5|6181.5|6179.7|6184.4|6182.6|6180.2|6178.3|142
1687325100000|2023-06-21 05:25:00|6181|6179.2|6180.8|6179|6182.6|6180.4|6180.4|6178.6|175
1687325400000|2023-06-21 05:30:00|6180.7|6178.9|6178.8|6177|6180.8|6179|6177.7|6175.9|227
1687325700000|2023-06-21 05:35:00|6178.9|6177.1|6179.3|6177.5|6180|6177.9|6177.7|6175.9|194
1687326000000|2023-06-21 05:40:00|6179.4|6177.6|6179.1|6176.1|6181.4|6179.6|6177.8|6175.8|230
1687326300000|2023-06-21 05:45:00|6179|6176|6180.5|6177.5|6180.5|6177.9|6176.5|6173.5|188
1687326600000|2023-06-21 05:50:00|6180.4|6177.4|6178.5|6176.7|6180.5|6177.5|6176.5|6174.5|171
1687326900000|2023-06-21 05:55:00|6178.2|6176.4|6182.9|6179.9|6183|6181|6178.1|6176.3|297
1687327200000|2023-06-21 06:00:00|6183.2|6180.2|6178.1|6176.3|6185.3|6182.5|6178.1|6175.9|560
1687327500000|2023-06-21 06:05:00|6178|6176.2|6175.2|6173.4|6178.5|6176.2|6173|6170.2|474
1687327800000|2023-06-21 06:10:00|6175.4|6173.6|6176.1|6174.3|6176.7|6174.4|6172.3|6170.4|408
1687328100000|2023-06-21 06:15:00|6175.8|6174|6175.1|6173.3|6176.1|6174.3|6173.5|6171.3|327
1687328400000|2023-06-21 06:20:00|6175.2|6173.4|6174.2|6172.4|6175.6|6173.8|6172.5|6170.1|307
1687328700000|2023-06-21 06:25:00|6174.3|6172.5|6175.3|6173.5|6176.5|6174.7|6174.2|6172.4|302
1687329000000|2023-06-21 06:30:00|6175.4|6173.6|6173.7|6170.7|6177.1|6174.8|6170.6|6167.6|322
1687329300000|2023-06-21 06:35:00|6173.6|6170.6|6171.9|6168.9|6174.1|6171.7|6169.9|6167.9|249
1687329600000|2023-06-21 06:40:00|6171.3|6169.5|6170.6|6168.8|6175|6172.7|6168|6166.2|267
1687329900000|2023-06-21 06:45:00|6170.5|6168.7|6165.7|6163.9|6172.3|6169.8|6164.5|6162.1|329
1687330200000|2023-06-21 06:50:00|6165.6|6163.8|6164.9|6163.1|6166.5|6164.7|6164.9|6163.1|151
1687330500000|2023-06-21 06:55:00|6165|6163.2|6163.9|6162.1|6166.5|6164.7|6163.5|6161.2|174
1687330800000|2023-06-21 07:00:00|6163.8|6162|6159.6|6157.8|6164.2|6162.4|6158.5|6156.7|299
1687331100000|2023-06-21 07:05:00|6159.7|6157.9|6162|6160.2|6162.7|6160.9|6158|6156.2|280
1687331400000|2023-06-21 07:10:00|6162.4|6160.6|6161.9|6160.1|6165.1|6163.3|6159.8|6158|293
1687331700000|2023-06-21 07:15:00|6162|6160.2|6167.9|6166.1|6168.2|6166.4|6161.5|6159.1|252
1687332000000|2023-06-21 07:20:00|6168|6166.2|6169.7|6167.9|6170|6168.2|6166.4|6164.6|298
1687332300000|2023-06-21 07:25:00|6169.9|6168.1|6173.2|6171.4|6173.2|6171.4|6168.8|6167|286
1687332600000|2023-06-21 07:30:00|6173.3|6171.5|6174.5|6172.7|6176.5|6174.7|6172|6170.2|370
1687332900000|2023-06-21 07:35:00|6174.4|6172.6|6169.2|6167.4|6174.8|6173|6168.4|6166.6|289
1687333200000|2023-06-21 07:40:00|6169.1|6167.3|6170.4|6167.4|6170.5|6168.7|6168.4|6166.3|202
1687333500000|2023-06-21 07:45:00|6170.3|6167.3|6171.3|6168.3|6172.5|6170.7|6168.8|6167|234
1687333800000|2023-06-21 07:50:00|6170.7|6168.9|6166.4|6164.6|6171.1|6169.3|6165.8|6164|202
1687334100000|2023-06-21 07:55:00|6166.3|6164.5|6165.3|6163.5|6167.9|6166.1|6164.9|6163.1|224
1687334400000|2023-06-21 08:00:00|6165.5|6163.7|6165.8|6164|6168|6166.2|6163.9|6162.1|293
1687334700000|2023-06-21 08:05:00|6165.7|6163.9|6167|6165.2|6167.7|6165.9|6164.7|6162.9|295
1687335000000|2023-06-21 08:10:00|6166.9|6165.1|6164.8|6163|6168.4|6166.6|6164|6162.2|272
1687335300000|2023-06-21 08:15:00|6164.9|6163.1|6166.1|6164.3|6168.1|6166.3|6163.7|6161.9|261
1687335600000|2023-06-21 08:20:00|6166|6164.2|6168.3|6166.5|6168.5|6166.7|6165.3|6163.5|251
1687335900000|2023-06-21 08:25:00|6168.4|6166.6|6169.5|6167.7|6170|6168.2|6167.4|6165.6|208
1687336200000|2023-06-21 08:30:00|6169.4|6167.6|6172|6170.2|6174.1|6172.3|6169.1|6167.3|217
1687336500000|2023-06-21 08:35:00|6171.9|6170.1|6166.2|6164.4|6172.1|6170.3|6165.9|6164.1|262
1687336800000|2023-06-21 08:40:00|6166.1|6164.3|6164.3|6162.5|6168.5|6166.7|6164.2|6162.4|250
1687337100000|2023-06-21 08:45:00|6164.6|6162.8|6164.1|6162.3|6166|6164.2|6162.9|6161.1|194
1687337400000|2023-06-21 08:50:00|6164.2|6162.4|6163.6|6161.8|6165.9|6164.1|6163.4|6161.6|244
1687337700000|2023-06-21 08:55:00|6163.5|6161.7|6162.4|6160.6|6164.2|6162.4|6161.6|6159.8|213
1687338000000|2023-06-21 09:00:00|6162.5|6160.7|6159.8|6158|6165.2|6163.4|6159.8|6158|247
1687338300000|2023-06-21 09:05:00|6159.9|6158.1|6162.9|6161.1|6163.4|6161.6|6159.5|6157.7|232
1687338600000|2023-06-21 09:10:00|6163|6161.2|6158.9|6157.1|6163|6161.2|6158.8|6157|167
1687338900000|2023-06-21 09:15:00|6158.8|6157|6159.6|6157.8|6160.2|6158.4|6157.4|6155.6|201
1687339200000|2023-06-21 09:20:00|6159.4|6157.6|6164.6|6162.8|6164.7|6162.9|6159.4|6157.6|180
1687339500000|2023-06-21 09:25:00|6164.5|6162.7|6170.3|6168.5|6170.3|6168.5|6164.4|6162.6|229
1687339800000|2023-06-21 09:30:00|6170.4|6168.6|6172.3|6170.5|6173.6|6171.8|6169.8|6168|226
1687340100000|2023-06-21 09:35:00|6172.2|6170.4|6171.2|6169.4|6172.3|6170.5|6170|6168.2|214
1687340400000|2023-06-21 09:40:00|6171|6169.2|6167.9|6166.1|6171.2|6169.4|6167.4|6165.6|147
1687340700000|2023-06-21 09:45:00|6167.8|6166|6166.6|6164.8|6168.6|6166.8|6165.4|6163.6|188
1687341000000|2023-06-21 09:50:00|6166.5|6164.7|6170.1|6168.3|6170.5|6168.7|6165.5|6163.7|268
1687341300000|2023-06-21 09:55:00|6170|6168.2|6168.2|6166.4|6170.2|6168.4|6168.1|6166.3|237
1687341600000|2023-06-21 10:00:00|6168.1|6166.3|6172|6170.2|6173.2|6171.4|6167.6|6165.8|327
1687341900000|2023-06-21 10:05:00|6171.9|6170.1|6169.9|6168.1|6172.4|6170.6|6169.5|6167.7|233
1687342200000|2023-06-21 10:10:00|6170|6168.2|6171.8|6170|6172.2|6170.4|6169.2|6167.4|208
1687342500000|2023-06-21 10:15:00|6172|6170.2|6172|6170.2|6173.6|6171.8|6171.1|6169.3|212
1687342800000|2023-06-21 10:20:00|6171.9|6170.1|6173.4|6171.6|6174.7|6172.9|6170.7|6168.9|227
1687343100000|2023-06-21 10:25:00|6173.3|6171.5|6175.2|6173.4|6175.2|6173.4|6173.1|6171.3|188
1687343400000|2023-06-21 10:30:00|6175.3|6173.5|6178.1|6176.3|6178.1|6176.3|6175.3|6173.5|186
1687343700000|2023-06-21 10:35:00|6178|6176.2|6176.1|6174.3|6178.5|6176.7|6175.9|6174.1|199
1687344000000|2023-06-21 10:40:00|6176.2|6174.4|6173.5|6171.7|6176.3|6174.5|6172.9|6171.1|189
1687344300000|2023-06-21 10:45:00|6173.4|6171.6|6172.4|6170.6|6173.9|6172.1|6170.5|6168.7|199
1687344600000|2023-06-21 10:50:00|6172.5|6170.7|6171.7|6169.9|6172.9|6171.1|6171.6|6169.6|166
1687344900000|2023-06-21 10:55:00|6171.8|6170|6170.1|6168.3|6172.5|6170.2|6169.7|6167.1|158
1687345200000|2023-06-21 11:00:00|6170|6168.2|6170.3|6168.5|6171.7|6169.9|6169.5|6167.1|267
1687345500000|2023-06-21 11:05:00|6170.2|6168.4|6170.4|6168.6|6170.8|6169|6168.4|6166.6|209
1687345800000|2023-06-21 11:10:00|6170.3|6168.5|6169.6|6167.8|6172.1|6170.3|6169.4|6167.6|152
1687346100000|2023-06-21 11:15:00|6169.7|6167.9|6170.5|6168.7|6171|6169.2|6168.6|6166.8|188
1687346400000|2023-06-21 11:20:00|6170.6|6168.8|6172.4|6170.6|6172.5|6170.7|6170.1|6168.3|156
1687346700000|2023-06-21 11:25:00|6172.3|6170.5|6171.8|6170|6173.3|6171.5|6171.5|6169.7|172
1687347000000|2023-06-21 11:30:00|6171.7|6169.9|6170.7|6168.9|6172|6170.2|6170.5|6168.7|216
1687347300000|2023-06-21 11:35:00|6170.9|6169.1|6172.4|6170.6|6174.5|6172.7|6170.9|6169.1|214
1687347600000|2023-06-21 11:40:00|6172.5|6170.7|6174.9|6173.1|6174.9|6173.1|6171.7|6169.9|255
1687347900000|2023-06-21 11:45:00|6174.8|6173|6172.1|6170.3|6175.5|6173.7|6171.8|6170|201
1687348200000|2023-06-21 11:50:00|6172|6170.2|6175.9|6174.1|6175.9|6174.1|6172|6170.2|184
1687348500000|2023-06-21 11:55:00|6175.8|6174|6172.4|6170.6|6177.5|6175.7|6171.8|6170|240
1687348800000|2023-06-21 12:00:00|6172.3|6170.5|6171.1|6169.3|6172.3|6170.5|6169.9|6168.1|242
1687349100000|2023-06-21 12:05:00|6171.2|6169.4|6173.4|6171.6|6174.7|6172.9|6171|6169.2|196
1687349400000|2023-06-21 12:10:00|6173.5|6171.7|6171.1|6169.3|6173.7|6171.7|6170.9|6169.1|249
1687349700000|2023-06-21 12:15:00|6171.2|6169.4|6169.4|6167.6|6172.1|6170.3|6169.3|6167.5|237
1687350000000|2023-06-21 12:20:00|6169.1|6167.3|6164.6|6162.8|6169.1|6167.3|6162.4|6160.6|367
1687350300000|2023-06-21 12:25:00|6164.4|6162.6|6163.9|6162.1|6165.9|6164.1|6162.6|6160.8|257
1687350600000|2023-06-21 12:30:00|6164|6162.2|6162.4|6160.6|6174.1|6171.1|6160.7|6158.9|543
1687350900000|2023-06-21 12:35:00|6162.3|6160.5|6164.4|6162.6|6164.9|6163.1|6160.5|6158.7|420
1687351200000|2023-06-21 12:40:00|6164.6|6162.8|6166.9|6165.1|6168.3|6166.5|6163.7|6161.9|419
1687351500000|2023-06-21 12:45:00|6167|6165.2|6168.6|6166.8|6170.3|6168.5|6164.9|6163.1|349
1687351800000|2023-06-21 12:50:00|6168.5|6166.7|6170.2|6168.4|6170.5|6168.7|6167.8|6166|285
1687352100000|2023-06-21 12:55:00|6170.1|6168.3|6171.7|6169.9|6174.9|6173.1|6170.1|6168.3|283
1687352400000|2023-06-21 13:00:00|6171.6|6169.8|6167.3|6165.5|6172|6170.2|6167.2|6165.4|262
1687352700000|2023-06-21 13:05:00|6167.4|6165.6|6165.8|6164|6168.2|6166.4|6165.4|6163.6|271
1687353000000|2023-06-21 13:10:00|6165.7|6163.9|6164.2|6162.4|6166.1|6164.3|6163.4|6161.6|313
1687353300000|2023-06-21 13:15:00|6164.3|6162.5|6166.9|6165.1|6167.5|6165.7|6163.7|6161.9|289
1687353600000|2023-06-21 13:20:00|6167|6165.2|6166.5|6164.7|6169.3|6167.5|6165.5|6163.7|239
1687353900000|2023-06-21 13:25:00|6166.6|6164.8|6167.9|6166.1|6171.3|6169.5|6166.6|6164.8|230
1687354200000|2023-06-21 13:30:00|6167.8|6166|6165.9|6164.1|6167.9|6166.1|6163.7|6161.9|427
1687354500000|2023-06-21 13:35:00|6166|6164.2|6158.9|6157.1|6167.3|6165.5|6157.7|6155.9|413
1687354800000|2023-06-21 13:40:00|6158.5|6156.7|6161.8|6160|6162.9|6161.1|6157|6155.2|482
1687355100000|2023-06-21 13:45:00|6161.7|6159.9|6166.8|6165|6168.5|6166.7|6159.4|6157.6|465
1687355400000|2023-06-21 13:50:00|6166.7|6164.9|6169.3|6167.5|6169.8|6168|6164.3|6162.5|427
1687355700000|2023-06-21 13:55:00|6169.2|6167.4|6172.8|6171|6174.6|6172.8|6169.2|6167.4|366
1687356000000|2023-06-21 14:00:00|6172.9|6171.1|6170.9|6169.1|6173.5|6171.6|6169.8|6168|335
1687356300000|2023-06-21 14:05:00|6171.2|6169.4|6171.2|6169.4|6174.5|6172.7|6168.9|6167.1|381
1687356600000|2023-06-21 14:10:00|6171.1|6169.3|6177.9|6176.1|6178.9|6177.1|6170.8|6169|337
1687356900000|2023-06-21 14:15:00|6177.8|6176|6179.7|6177.9|6182.3|6180.5|6176.9|6175.1|345
1687357200000|2023-06-21 14:20:00|6179.8|6178|6181.4|6179.6|6185|6183.2|6178.8|6177|412
1687357500000|2023-06-21 14:25:00|6181.3|6179.5|6191.3|6189.5|6191.3|6189.5|6179.4|6177.6|437
1687357800000|2023-06-21 14:30:00|6191.4|6189.6|6188.6|6186.8|6193.7|6191.9|6186.6|6184.8|513
1687358100000|2023-06-21 14:35:00|6188.5|6186.7|6190.9|6189.1|6194.4|6192.6|6188.5|6186.7|456
1687358400000|2023-06-21 14:40:00|6191.2|6189.4|6193.1|6191.3|6198.4|6196.6|6190.4|6188.6|468
1687358700000|2023-06-21 14:45:00|6193.2|6191.4|6192.7|6190.9|6193.4|6191.6|6188.7|6186.9|436
1687359000000|2023-06-21 14:50:00|6192.5|6190.7|6189.3|6187.5|6192.8|6191|6187.7|6185.9|403
1687359300000|2023-06-21 14:55:00|6189.4|6187.6|6187.7|6185.9|6191|6189.2|6187.3|6185.5|365
1687359600000|2023-06-21 15:00:00|6187.8|6186|6185.4|6183.6|6189.3|6187.5|6183.8|6182|412
1687359900000|2023-06-21 15:05:00|6185.7|6183.9|6179.9|6178.1|6187.2|6185.4|6178.9|6177.1|415
1687360200000|2023-06-21 15:10:00|6180.1|6178.3|6182.4|6180.6|6182.6|6180.8|6179|6177.2|357
1687360500000|2023-06-21 15:15:00|6182.5|6180.7|6185|6183.2|6186.8|6185|6182.3|6180.5|312
1687360800000|2023-06-21 15:20:00|6185.1|6183.3|6186|6184.2|6190|6188.2|6184.7|6182.9|317
1687361100000|2023-06-21 15:25:00|6186.1|6184.3|6187.2|6185.4|6189.2|6187.4|6185.2|6183.4|247
1687361400000|2023-06-21 15:30:00|6187|6185.2|6188.9|6187.1|6189.4|6187.6|6186.8|6185|240
1687361700000|2023-06-21 15:35:00|6189|6187.2|6192.4|6190.6|6194|6192.2|6188.4|6186.6|233
1687362000000|2023-06-21 15:40:00|6192.3|6190.5|6189.4|6187.6|6193.5|6191.7|6189.3|6187.5|231
1687362300000|2023-06-21 15:45:00|6189.3|6187.5|6188.4|6186.6|6190.4|6188.6|6188.3|6186.5|241
1687362600000|2023-06-21 15:50:00|6188.5|6186.7|6187.1|6185.3|6189.7|6187.9|6186.3|6184.5|205
1687362900000|2023-06-21 15:55:00|6187.2|6185.4|6188.4|6186.6|6190.6|6188.8|6187.2|6185.4|254
1687363200000|2023-06-21 16:00:00|6188|6186.2|6189.2|6187.4|6190|6188.2|6187.1|6185.3|234
1687363500000|2023-06-21 16:05:00|6189.7|6187.9|6190.4|6188.6|6192.9|6191.1|6189.3|6187.5|242
1687363800000|2023-06-21 16:10:00|6190.5|6188.7|6191.3|6189.5|6191.3|6189.5|6188.7|6186.9|167
1687364100000|2023-06-21 16:15:00|6191.2|6189.4|6193.9|6192.1|6195.4|6193.6|6190.8|6189|212
1687364400000|2023-06-21 16:20:00|6193.7|6191.9|6201.7|6199.9|6201.7|6199.9|6193.5|6191.7|250
1687364700000|2023-06-21 16:25:00|6201.6|6199.8|6199.6|6197.8|6202.4|6200.6|6198.8|6197|176
1687365000000|2023-06-21 16:30:00|6199.8|6198|6198.9|6197.1|6202.2|6200.4|6198.8|6197|238
1687365300000|2023-06-21 16:35:00|6199|6197.2|6200.3|6198.5|6200.6|6198.8|6198.9|6197.1|209
1687365600000|2023-06-21 16:40:00|6200.2|6198.4|6202.1|6200.3|6202.8|6201|6199|6197.2|190
1687365900000|2023-06-21 16:45:00|6202.2|6200.4|6200.9|6199.1|6202.3|6200.5|6199.9|6198.1|217
1687366200000|2023-06-21 16:50:00|6200.8|6199|6200.8|6199|6203.5|6201.7|6200.8|6199|220
1687366500000|2023-06-21 16:55:00|6200.9|6199.1|6202.3|6200.5|6203.3|6201.5|6200.4|6198.5|167
1687366800000|2023-06-21 17:00:00|6202|6200.2|6201.2|6199.4|6202|6200.2|6199|6197.2|260
1687367100000|2023-06-21 17:05:00|6201.1|6199.3|6202.7|6200.9|6203.3|6201.5|6198.9|6197.1|214
1687367400000|2023-06-21 17:10:00|6202.8|6201|6202.3|6200.5|6203.4|6201.6|6202.1|6200.3|172
1687367700000|2023-06-21 17:15:00|6202.4|6200.6|6204.4|6202.6|6205.2|6203.4|6202.4|6200.6|159
1687368000000|2023-06-21 17:20:00|6204.3|6202.5|6201.3|6199.5|6204.4|6202.6|6201.1|6199.3|172
1687368300000|2023-06-21 17:25:00|6201.4|6199.6|6202.8|6201|6203.5|6201.7|6201.1|6199.3|197
1687368600000|2023-06-21 17:30:00|6202.9|6201.1|6204.4|6202.6|6205.4|6203.6|6202.8|6201|214
1687368900000|2023-06-21 17:35:00|6204.5|6202.7|6203.3|6201.5|6204.5|6202.7|6201.3|6199.5|160
1687369200000|2023-06-21 17:40:00|6203.2|6201.4|6204.3|6202.5|6205.2|6203.4|6202.7|6200.9|177
1687369500000|2023-06-21 17:45:00|6204.2|6202.4|6206.6|6204.8|6208.2|6206.4|6203.9|6202.1|223
1687369800000|2023-06-21 17:50:00|6206.5|6204.7|6206.6|6204.8|6207.9|6206.1|6206.4|6204.6|196
1687370100000|2023-06-21 17:55:00|6206.7|6204.9|6206.6|6204.8|6207.6|6205.8|6205.6|6203.8|167
1687370400000|2023-06-21 18:00:00|6206.7|6204.9|6206.8|6205|6208.9|6207.1|6206.1|6204.3|247
1687370700000|2023-06-21 18:05:00|6206.7|6204.9|6210.1|6208.3|6210.8|6209|6206.2|6204.4|239
1687371000000|2023-06-21 18:10:00|6210|6208.2|6213.5|6211.7|6213.9|6212.1|6209.5|6207.7|220
1687371300000|2023-06-21 18:15:00|6213.6|6211.8|6214.5|6212.7|6215|6213.2|6213.1|6211.3|189
1687371600000|2023-06-21 18:20:00|6214.6|6212.8|6215.5|6213.7|6215.9|6214.1|6213.6|6211.8|181
1687371900000|2023-06-21 18:25:00|6215.4|6213.6|6217.4|6215.6|6217.6|6215.8|6215.2|6213.4|199
1687372200000|2023-06-21 18:30:00|6217.5|6215.7|6216|6214.2|6218.7|6216.9|6215.8|6214|237
1687372500000|2023-06-21 18:35:00|6216.1|6214.3|6215.1|6213.3|6216.3|6214.5|6214.8|6213|171
1687372800000|2023-06-21 18:40:00|6215|6213.2|6215.9|6214.1|6216.3|6214.5|6214.6|6212.8|154
1687373100000|2023-06-21 18:45:00|6216.1|6214.3|6214.9|6213.1|6216.4|6214.6|6214.3|6212.5|170
1687373400000|2023-06-21 18:50:00|6214.8|6213|6214.6|6212.8|6216.2|6214.4|6214.3|6212.5|197
1687373700000|2023-06-21 18:55:00|6214.7|6212.9|6212|6209|6214.9|6213.1|6212|6209|204
1687374000000|2023-06-21 19:00:00|6212.2|6209.2|6208.9|6207.1|6212.2|6209.2|6205.5|6203.7|279
1687374300000|2023-06-21 19:05:00|6209|6207.2|6210|6208.2|6211.4|6209.1|6208.7|6206.6|199
1687374600000|2023-06-21 19:10:00|6210.1|6208.3|6210.2|6208.4|6210.4|6208.6|6208.7|6206.9|160
1687374900000|2023-06-21 19:15:00|6210.1|6208.3|6211|6209.2|6211.6|6209.8|6210.1|6208.3|149
1687375200000|2023-06-21 19:20:00|6211.1|6209.3|6208.7|6206.9|6211.3|6209.5|6208.7|6206.9|144
1687375500000|2023-06-21 19:25:00|6208.8|6207|6208.5|6206.7|6210.3|6208.5|6208|6206.2|151
1687375800000|2023-06-21 19:30:00|6208.7|6206.9|6209.6|6207.8|6210|6208.2|6208.4|6206.6|199
1687376100000|2023-06-21 19:35:00|6209.7|6207.9|6209|6207.2|6209.9|6208.1|6208.5|6206.7|161
1687376400000|2023-06-21 19:40:00|6209.1|6207.3|6209.1|6207.3|6209.8|6208|6208.5|6206.7|176
1687376700000|2023-06-21 19:45:00|6209|6207.2|6208.9|6207.1|6209.7|6207.9|6208.5|6206.7|148
1687377000000|2023-06-21 19:50:00|6208.8|6207|6208.9|6207.1|6209.7|6207.9|6208.7|6206.9|163
1687377300000|2023-06-21 19:55:00|6208.8|6207|6209.5|6207.7|6209.9|6208.1|6208.5|6206.7|158
1687377600000|2023-06-21 20:00:00|6209.6|6207.8|6208.9|6207.1|6210.7|6208.9|6208.5|6206.1|126
1687377900000|2023-06-21 20:05:00|6208.8|6207|6207.9|6206.1|6209.1|6207.1|6207.5|6205.1|140
1687378200000|2023-06-21 20:10:00|6207.8|6206|6208.3|6206.5|6208.3|6206.5|6207.7|6205.9|117
1687378500000|2023-06-21 20:15:00|6208.2|6206.4|6207.9|6206.1|6208.9|6207.1|6207.9|6206.1|193
1687378800000|2023-06-21 20:20:00|6207.8|6206|6209.1|6206.1|6209.2|6206.9|6207.8|6205.9|204
1687379100000|2023-06-21 20:25:00|6209|6206|6207.8|6206|6209.2|6206.7|6207.5|6205.1|189
1687379400000|2023-06-21 20:30:00|6207.9|6206.1|6207.2|6205.4|6208.2|6206.3|6207|6205|155
1687379700000|2023-06-21 20:35:00|6207.1|6205.3|6204.8|6203|6207.2|6205.4|6204.3|6202|130
1687380000000|2023-06-21 20:40:00|6204.9|6203.1|6204.2|6202.4|6204.9|6203.1|6203.9|6202.1|118
1687380300000|2023-06-21 20:45:00|6204.1|6202.3|6204.5|6201.5|6205.5|6202.8|6204.1|6201.5|59
1687380600000|2023-06-21 20:50:00|6204.6|6201.6|6206.7|6203.7|6206.7|6203.7|6203.8|6201.4|91
1687380900000|2023-06-21 20:55:00|6207.6|6202.8|6204.9|6200.1|6207.6|6202.8|6203.9|6199.1|101
1687381200000|2023-06-21 21:00:00|6209.7|6203.9|6210.2|6204.4|6212.7|6206.9|6209.7|6203.9|31
1687381500000|2023-06-21 21:05:00|6210.6|6204.8|6207.2|6201.4|6211|6205.2|6205.9|6200.1|37
1687381800000|2023-06-21 21:10:00|6206.8|6201|6211.3|6205.5|6211.5|6205.7|6206.4|6200.6|40
1687382100000|2023-06-21 21:15:00|6209.3|6203.5|6210.3|6204.5|6211.7|6205.9|6208.5|6202.7|55
1687382400000|2023-06-21 21:20:00|6209.8|6204|6209.3|6203.5|6211.5|6205.7|6208.2|6202.4|83
1687382700000|2023-06-21 21:25:00|6209.2|6203.4|6206.8|6201|6210.5|6204.7|6206.5|6200.7|58
1687383000000|2023-06-21 21:30:00|6206.9|6201.1|6206.8|6201|6208|6202.2|6206.1|6200.3|57
1687383300000|2023-06-21 21:35:00|6206.9|6201.1|6206.4|6200.6|6207.6|6201.8|6206.1|6200.3|53
1687383600000|2023-06-21 21:40:00|6206.3|6200.5|6206.8|6201|6206.9|6201.1|6204.8|6200|34
1687383900000|2023-06-21 21:45:00|6206.7|6200.9|6206.5|6200.7|6207.1|6201.3|6205.8|6200.2|163
1687384200000|2023-06-21 21:50:00|6205.8|6200.2|6206.2|6200.4|6206.8|6201|6205.7|6200.1|114
1687384500000|2023-06-21 21:55:00|6206.3|6200.5|6206.4|6200.6|6206.5|6200.7|6205.6|6200|54
1687384800000|2023-06-21 22:00:00|6206.3|6200.5|6207.2|6202.4|6207.4|6202.6|6205.9|6200.3|75
1687385100000|2023-06-21 22:05:00|6206.3|6203.3|6207.4|6204.4|6207.7|6204.7|6206.2|6203.2|26
1687385400000|2023-06-21 22:10:00|6207.3|6204.3|6207.6|6204.6|6208.4|6205.4|6207.2|6204.2|84
1687385700000|2023-06-21 22:15:00|6207.5|6204.5|6206.6|6203.6|6207.6|6204.6|6206.2|6203.2|207
1687386000000|2023-06-21 22:20:00|6206.7|6203.7|6206.3|6203.3|6206.7|6203.7|6205.6|6202.6|358
1687386300000|2023-06-21 22:25:00|6206.4|6203.4|6206.2|6203.2|6207.3|6204.3|6206.2|6203.2|177
1687386600000|2023-06-21 22:30:00|6206.3|6203.3|6207.9|6204.9|6208|6205|6206.1|6203.1|101
1687386900000|2023-06-21 22:35:00|6207.8|6204.8|6208.6|6205.6|6209|6206|6207.8|6204.8|74
1687387200000|2023-06-21 22:40:00|6208.5|6205.5|6207.8|6204.8|6208.6|6205.6|6207.4|6204.4|78
1687387500000|2023-06-21 22:45:00|6207.9|6204.9|6206.6|6203.6|6208.3|6205.3|6206.5|6203.5|97
1687387800000|2023-06-21 22:50:00|6206.5|6203.5|6206.9|6203.9|6207|6204|6206.5|6203.5|97
1687388100000|2023-06-21 22:55:00|6207|6204|6207.9|6204.9|6208|6205|6206.8|6203.8|63
1687388400000|2023-06-21 23:00:00|6207.8|6204.8|6208|6205|6209.3|6206.3|6207.4|6204.4|115
1687388700000|2023-06-21 23:05:00|6208.1|6205.1|6210.4|6207.4|6210.6|6207.6|6208.1|6205.1|138
1687389000000|2023-06-21 23:10:00|6210.5|6207.5|6210.1|6207.1|6210.6|6207.6|6209.4|6206.4|99
1687389300000|2023-06-21 23:15:00|6210.2|6207.2|6210.4|6207.4|6211|6208|6209.9|6206.9|87
1687389600000|2023-06-21 23:20:00|6210.5|6207.5|6211.9|6208.9|6212|6209|6210.4|6207.4|40
1687389900000|2023-06-21 23:25:00|6212|6209|6210.3|6207.3|6212|6209|6210.2|6207.2|33
1687390200000|2023-06-21 23:30:00|6210.4|6207.4|6209.6|6206.6|6210.4|6207.4|6209.6|6206.6|33
1687390500000|2023-06-21 23:35:00|6208.8|6205.8|6209.1|6206.1|6209.6|6206.6|6208.3|6205.3|57
1687390800000|2023-06-21 23:40:00|6209.2|6206.2|6210.4|6207.4|6210.5|6207.5|6209.2|6206.2|73
1687391100000|2023-06-21 23:45:00|6210.5|6207.5|6210.4|6207.4|6210.5|6207.5|6209.8|6206.8|106
1687391400000|2023-06-21 23:50:00|6210.5|6207.5|6209.8|6206.8|6210.9|6207.9|6208.8|6205.8|140
1687391700000|2023-06-21 23:55:00|6209.9|6206.9|6207.8|6204.8|6209.9|6206.9|6207.6|6204.6|97
1687392000000|2023-06-22 00:00:00|6207.7|6204.7|6209.3|6207.5|6209.6|6207.8|6205.9|6204.1|275
1687392300000|2023-06-22 00:05:00|6209.4|6207.6|6207.6|6205.8|6209.7|6207.9|6207.1|6205.3|193
1687392600000|2023-06-22 00:10:00|6207.5|6205.7|6208.1|6206.3|6208.1|6206.3|6205.6|6203.8|149
1687392900000|2023-06-22 00:15:00|6208|6206.2|6210.5|6208.7|6210.8|6209|6208|6205.9|196
1687393200000|2023-06-22 00:20:00|6210.6|6208.8|6210.8|6209|6211.8|6210|6209.7|6207.9|146
1687393500000|2023-06-22 00:25:00|6210.9|6209.1|6212.4|6210.6|6212.9|6210.6|6209.6|6207.8|197
1687393800000|2023-06-22 00:30:00|6212.3|6210.5|6213.7|6210.7|6214.1|6211.8|6211.8|6210|205
1687394100000|2023-06-22 00:35:00|6213|6211.2|6210.7|6207.7|6213.9|6211.6|6210.4|6207.4|241
1687394400000|2023-06-22 00:40:00|6210.6|6207.6|6210.9|6209.1|6211.1|6209.3|6209.6|6207.4|193
1687394700000|2023-06-22 00:45:00|6210.8|6209|6210.3|6207.3|6212|6209.5|6209.6|6207.1|250
1687395000000|2023-06-22 00:50:00|6210.4|6207.4|6209.9|6208.1|6210.9|6208.6|6208.6|6206|289
1687395300000|2023-06-22 00:55:00|6209.7|6207.9|6209.3|6207.5|6210.2|6208.3|6208.1|6206.3|231
1687395600000|2023-06-22 01:00:00|6209.4|6207.6|6210.5|6208.7|6211|6209.2|6207.9|6206.1|219
1687395900000|2023-06-22 01:05:00|6210.6|6208.8|6213.2|6211.4|6214.3|6211.8|6209.5|6207.7|306
1687396200000|2023-06-22 01:10:00|6213.3|6211.5|6213.2|6211.4|6214.3|6212.5|6212.2|6210.4|177
1687396500000|2023-06-22 01:15:00|6213.3|6211.5|6217.1|6215.3|6217.2|6215.4|6213|6211.2|188
1687396800000|2023-06-22 01:20:00|6217.2|6215.4|6216.2|6214.4|6217.3|6215.5|6214.8|6213|207
1687397100000|2023-06-22 01:25:00|6216.1|6214.3|6214.1|6212.3|6216.7|6214.9|6214|6212.2|213
1687397400000|2023-06-22 01:30:00|6214|6212.2|6214.6|6212.8|6215.2|6213.4|6212.9|6211.1|217
1687397700000|2023-06-22 01:35:00|6214.7|6212.9|6216.5|6214.7|6216.5|6214.7|6214.3|6212.5|151
1687398000000|2023-06-22 01:40:00|6216.6|6214.8|6217.8|6216|6218.4|6216.6|6216.6|6214.8|227
1687398300000|2023-06-22 01:45:00|6217.9|6216.1|6218.1|6216.3|6218.5|6216.7|6215.6|6213.8|173
1687398600000|2023-06-22 01:50:00|6218.2|6216.4|6220|6218.2|6221|6218.9|6217.7|6215.9|180
1687398900000|2023-06-22 01:55:00|6220.1|6218.3|6218.9|6217.1|6220.3|6218.5|6217.9|6216.1|185
1687399200000|2023-06-22 02:00:00|6218.8|6217|6218|6216.2|6219.4|6217.6|6217.3|6215.5|169
1687399500000|2023-06-22 02:05:00|6217.9|6216.1|6214.5|6212.7|6217.9|6216.1|6214.2|6212.4|186
1687399800000|2023-06-22 02:10:00|6214.6|6212.8|6210.5|6208.7|6214.9|6213.1|6209.4|6207.6|261
1687400100000|2023-06-22 02:15:00|6210.7|6208.9|6212.3|6210.5|6213.1|6211|6210.3|6208.2|171
1687400400000|2023-06-22 02:20:00|6212.4|6210.6|6210.3|6208.5|6213.9|6211.4|6210.2|6208|218
1687400700000|2023-06-22 02:25:00|6210.2|6208.4|6212.5|6210.7|6212.5|6210.7|6209.5|6207.7|115
1687401000000|2023-06-22 02:30:00|6212.1|6210.3|6213.1|6211.3|6213.1|6211.3|6211.9|6210.1|82
1687401300000|2023-06-22 02:35:00|6213.2|6211.4|6213.2|6211.4|6215|6213.2|6213.1|6211.2|159
1687401600000|2023-06-22 02:40:00|6213.3|6211.5|6213.2|6211.4|6213.3|6211.5|6211.9|6209.6|176
1687401900000|2023-06-22 02:45:00|6213.1|6211.3|6213|6211.2|6213.3|6211.5|6212.2|6210.4|124
1687402200000|2023-06-22 02:50:00|6213.1|6211.3|6210.1|6208.3|6214.4|6212.2|6210|6207.5|268
1687402500000|2023-06-22 02:55:00|6210|6208.2|6211|6209.2|6211.2|6209.3|6209.2|6207.4|130
1687402800000|2023-06-22 03:00:00|6211.2|6209.4|6215.2|6213.4|6215.4|6213.6|6210.9|6208.9|213
1687403100000|2023-06-22 03:05:00|6215.3|6213.5|6215.6|6213.8|6215.8|6214|6213|6211.2|152
1687403400000|2023-06-22 03:10:00|6215.5|6213.7|6211.7|6209.9|6216.3|6214.5|6211.7|6209.9|194
1687403700000|2023-06-22 03:15:00|6211.8|6210|6209.3|6207.5|6211.8|6210|6208.7|6206.9|172
1687404000000|2023-06-22 03:20:00|6209.2|6207.4|6207.4|6205.6|6209.7|6207.9|6207.3|6205.5|168
1687404300000|2023-06-22 03:25:00|6207.3|6205.5|6207.5|6205.7|6207.7|6205.9|6205.9|6204.1|101
1687404600000|2023-06-22 03:30:00|6207.6|6205.8|6208.6|6205.6|6208.7|6206.1|6206.5|6204.7|81
1687404900000|2023-06-22 03:35:00|6207.8|6206|6207.2|6205.4|6208.6|6206.3|6206.8|6205|149
1687405200000|2023-06-22 03:40:00|6207.3|6205.5|6206.9|6205.1|6207.5|6205.7|6206.6|6204.8|138
1687405500000|2023-06-22 03:45:00|6206.8|6205|6206.9|6205.1|6207.1|6205.3|6205.3|6203.5|107
1687405800000|2023-06-22 03:50:00|6206.8|6205|6207.3|6205.5|6207.5|6205.7|6206.5|6204.7|108
1687406100000|2023-06-22 03:55:00|6207.2|6205.4|6207.7|6205.9|6208.1|6206.3|6206.1|6204.3|164
1687406400000|2023-06-22 04:00:00|6207.6|6205.8|6208.7|6205.7|6209.4|6207.6|6207.6|6205.5|158
1687406700000|2023-06-22 04:05:00|6208.6|6205.6|6206.9|6203.9|6209.4|6207|6205.4|6203.6|129
1687407000000|2023-06-22 04:10:00|6206.5|6203.5|6207|6204|6207|6204.7|6205.1|6203.3|95
1687407300000|2023-06-22 04:15:00|6206.9|6203.9|6204.7|6202.9|6206.9|6204.4|6203.7|6201.9|213
1687407600000|2023-06-22 04:20:00|6204.8|6203|6202.7|6200.9|6204.8|6203|6202.5|6200.7|197
1687407900000|2023-06-22 04:25:00|6202.8|6201|6199.7|6197.9|6202.8|6201|6198.8|6197|183
1687408200000|2023-06-22 04:30:00|6199.6|6197.8|6198.1|6196.3|6200.7|6198.9|6197.7|6195.9|206
1687408500000|2023-06-22 04:35:00|6198|6196.2|6197.2|6195.4|6198.7|6196.9|6196.6|6194.8|259
1687408800000|2023-06-22 04:40:00|6197.3|6195.5|6198|6196.2|6198.4|6196.6|6196.6|6194.8|199
1687409100000|2023-06-22 04:45:00|6198.1|6196.3|6197.3|6195.5|6198.7|6196.9|6196.8|6195|167
1687409400000|2023-06-22 04:50:00|6197.4|6195.6|6195.8|6194|6197.4|6195.6|6195.3|6193.5|188
1687409700000|2023-06-22 04:55:00|6195.7|6193.9|6190.9|6189.1|6195.7|6193.9|6190.7|6188.9|219
1687410000000|2023-06-22 05:00:00|6191.1|6189.3|6190.3|6188.5|6192.9|6191.1|6189.4|6187.6|248
1687410300000|2023-06-22 05:05:00|6190.2|6188.4|6191|6189.2|6192|6190.2|6190.2|6188.4|185
1687410600000|2023-06-22 05:10:00|6190.9|6189.1|6191.5|6189.7|6191.7|6189.9|6189.9|6188.1|242
1687410900000|2023-06-22 05:15:00|6191.2|6189.4|6190.6|6188.8|6192.1|6190.3|6188|6186.2|294
1687411200000|2023-06-22 05:20:00|6190.7|6188.9|6191.3|6189.5|6193.5|6191.7|6190.3|6188.5|183
1687411500000|2023-06-22 05:25:00|6191.2|6189.4|6193.3|6191.5|6193.7|6191.9|6190.5|6188.7|129
1687411800000|2023-06-22 05:30:00|6193.2|6191.4|6190.2|6188.4|6193.7|6191.9|6190|6188.2|205
1687412100000|2023-06-22 05:35:00|6190.1|6188.3|6191.5|6189.7|6192.9|6191.1|6189.5|6187.7|242
1687412400000|2023-06-22 05:40:00|6191.6|6189.8|6188.9|6187.1|6192|6190.2|6188|6186.2|221
1687412700000|2023-06-22 05:45:00|6188.8|6187|6190.5|6188.7|6192.3|6190.5|6188.8|6187|291
1687413000000|2023-06-22 05:50:00|6190.4|6188.6|6192.6|6190.8|6193|6191.2|6189.8|6188|200
1687413300000|2023-06-22 05:55:00|6192.7|6190.9|6190.9|6189.1|6192.7|6190.9|6189.9|6187.8|232
1687413600000|2023-06-22 06:00:00|6190.8|6189|6189.9|6188.1|6192.4|6190.6|6189.9|6188.1|275
1687413900000|2023-06-22 06:05:00|6189.7|6187.9|6192.8|6191|6193.4|6191.6|6189.7|6187.9|277
1687414200000|2023-06-22 06:10:00|6192.9|6191.1|6189.4|6187.6|6193.7|6191.9|6187.8|6186|299
1687414500000|2023-06-22 06:15:00|6189.5|6187.7|6190.9|6189.1|6192|6190.2|6189.1|6187.3|273
1687414800000|2023-06-22 06:20:00|6190.8|6189|6189.7|6186.7|6191.1|6189.3|6187.8|6185.7|329
1687415100000|2023-06-22 06:25:00|6189.6|6186.6|6188.6|6186.8|6189.8|6188|6187.8|6186|258
1687415400000|2023-06-22 06:30:00|6188.7|6186.9|6191.7|6189.9|6192.5|6190.7|6188.7|6186.9|277
1687415700000|2023-06-22 06:35:00|6191.8|6190|6191.3|6189.5|6192.5|6190.7|6190.6|6188.6|239
1687416000000|2023-06-22 06:40:00|6191.2|6189.4|6192.8|6191|6193.6|6191.8|6191.2|6189.4|250
1687416300000|2023-06-22 06:45:00|6192.9|6191.1|6191|6189.2|6193.5|6191.7|6190.8|6189|198
1687416600000|2023-06-22 06:50:00|6190.8|6189|6190.1|6188.3|6191.9|6190.1|6188.3|6186.5|188
1687416900000|2023-06-22 06:55:00|6190|6188.2|6190|6188.2|6191|6189.2|6188.9|6187.1|201
1687417200000|2023-06-22 07:00:00|6190.1|6188.3|6192.4|6190.6|6192.6|6190.8|6188.5|6186.7|295
1687417500000|2023-06-22 07:05:00|6192.5|6190.7|6196.9|6195.1|6197.7|6195.9|6191.8|6190|329
1687417800000|2023-06-22 07:10:00|6197|6195.2|6198.8|6197|6198.9|6197.1|6196.7|6194.9|281
1687418100000|2023-06-22 07:15:00|6198.6|6196.8|6202.6|6200.8|6203.9|6202.1|6198.2|6196.4|307
1687418400000|2023-06-22 07:20:00|6202.7|6200.9|6201.7|6199.9|6203.2|6201.4|6198.2|6196.4|316
1687418700000|2023-06-22 07:25:00|6201.6|6199.8|6203.9|6202.1|6204|6202.2|6200.8|6199|269
1687419000000|2023-06-22 07:30:00|6204|6202.2|6202.9|6201.1|6206.2|6204.4|6200.9|6199.1|424
1687419300000|2023-06-22 07:35:00|6203|6201.2|6203.9|6202.1|6204.9|6203.1|6201.3|6199.5|354
1687419600000|2023-06-22 07:40:00|6203.7|6201.9|6209.5|6207.7|6210|6208.2|6203.2|6201.4|339
1687419900000|2023-06-22 07:45:00|6209.4|6207.6|6208.1|6206.3|6209.9|6208.1|6207.6|6205.8|242
1687420200000|2023-06-22 07:50:00|6208.5|6206.7|6207.7|6205.9|6210.2|6208.4|6206.8|6205|201
1687420500000|2023-06-22 07:55:00|6207.6|6205.8|6207.5|6205.7|6207.8|6206|6205.4|6203.6|181
1687420800000|2023-06-22 08:00:00|6207.4|6205.6|6215.2|6213.4|6215.2|6213.4|6207.4|6205.6|381
1687421100000|2023-06-22 08:05:00|6215.1|6213.3|6215.1|6213.3|6216.8|6215|6214.2|6212.4|292
1687421400000|2023-06-22 08:10:00|6215.2|6213.4|6216.6|6214.8|6217.7|6215.9|6214.3|6212.5|240
1687421700000|2023-06-22 08:15:00|6216.4|6214.6|6217.8|6216|6217.9|6216.1|6214.8|6213|283
1687422000000|2023-06-22 08:20:00|6217.7|6215.9|6213.7|6211.9|6218.1|6216.2|6212.8|6211|264
1687422300000|2023-06-22 08:25:00|6213.8|6212|6214.5|6212.7|6214.9|6213.1|6212.9|6211.1|251
1687422600000|2023-06-22 08:30:00|6214.4|6212.6|6210.6|6208.8|6214.8|6213|6210.1|6208.3|236
1687422900000|2023-06-22 08:35:00|6210.7|6208.9|6212|6210.2|6212.7|6210.9|6210.6|6208.8|258
1687423200000|2023-06-22 08:40:00|6212.1|6210.3|6207.6|6205.8|6212.1|6210.3|6207.4|6205.6|246
1687423500000|2023-06-22 08:45:00|6207.7|6205.9|6208.8|6207|6209.4|6207.6|6207.4|6205.6|241
1687423800000|2023-06-22 08:50:00|6208.7|6206.9|6207.7|6205.9|6208.8|6207|6206.7|6204.9|232
1687424100000|2023-06-22 08:55:00|6207.8|6206|6208.4|6206.6|6208.8|6207|6206.3|6204.5|169
1687424400000|2023-06-22 09:00:00|6208.5|6206.7|6212.4|6210.6|6213.7|6211.9|6208.4|6206.6|231
1687424700000|2023-06-22 09:05:00|6212.9|6211.1|6213.8|6212|6215|6213.2|6212.4|6210.6|208
1687425000000|2023-06-22 09:10:00|6213.9|6212.1|6215.1|6213.3|6215.6|6213.8|6213.4|6211.6|220
1687425300000|2023-06-22 09:15:00|6215|6213.2|6213|6211.2|6215.2|6213.4|6212|6210.2|160
1687425600000|2023-06-22 09:20:00|6212.9|6211.1|6212.6|6210.8|6212.9|6211.1|6210.4|6208.6|176
1687425900000|2023-06-22 09:25:00|6212.5|6210.7|6212.7|6210.9|6213.9|6212.1|6212.3|6210.5|187
1687426200000|2023-06-22 09:30:00|6212.6|6210.8|6214.9|6213.1|6214.9|6213.1|6212.5|6210.7|201
1687426500000|2023-06-22 09:35:00|6215|6213.2|6215.8|6214|6216.2|6214.4|6214.6|6212.8|207
1687426800000|2023-06-22 09:40:00|6215.9|6214.1|6215.6|6213.8|6216.1|6214.3|6215.1|6213.3|187
1687427100000|2023-06-22 09:45:00|6215.5|6213.7|6216.4|6214.6|6216.9|6215.1|6214.8|6213|193
1687427400000|2023-06-22 09:50:00|6216.3|6214.5|6216.5|6214.7|6217.6|6215.8|6216.3|6214.5|156
1687427700000|2023-06-22 09:55:00|6216.3|6214.5|6218.8|6217|6220.3|6218.5|6215.9|6214.1|188
1687428000000|2023-06-22 10:00:00|6218.6|6216.8|6221.7|6219.9|6221.7|6219.9|6218.4|6216.6|233
1687428300000|2023-06-22 10:05:00|6221.8|6220|6222.9|6221.1|6223.9|6222|6221.8|6220|163
1687428600000|2023-06-22 10:10:00|6223|6221.2|6220.9|6219.1|6223|6221.2|6217.5|6215.7|181
1687428900000|2023-06-22 10:15:00|6220.8|6219|6219.3|6217.5|6221.3|6219.5|6218.9|6217.1|185
1687429200000|2023-06-22 10:20:00|6219.2|6217.4|6219.8|6218|6219.8|6218|6217.6|6215.8|187
1687429500000|2023-06-22 10:25:00|6219.7|6217.9|6220.2|6218.4|6220.9|6219.1|6218.7|6216.9|214
1687429800000|2023-06-22 10:30:00|6220.1|6218.3|6217.9|6216.1|6220.1|6218.3|6217.6|6215.8|194
1687430100000|2023-06-22 10:35:00|6217.8|6216|6219|6217.2|6219.9|6218.1|6216.4|6214.6|172
1687430400000|2023-06-22 10:40:00|6218.9|6217.1|6218.7|6216.9|6219.2|6217.4|6217.6|6215.8|176
1687430700000|2023-06-22 10:45:00|6218.6|6216.8|6219.8|6218|6219.8|6218|6217.6|6215.8|207
1687431000000|2023-06-22 10:50:00|6219.7|6217.9|6220.4|6218.6|6222.1|6220.3|6219.3|6217.5|199
1687431300000|2023-06-22 10:55:00|6220.7|6218.9|6218.4|6215.4|6220.8|6219|6217.1|6214.5|194
1687431600000|2023-06-22 11:00:00|6218.5|6215.5|6214.8|6213|6221.3|6218.3|6211.7|6209.2|551
1687431900000|2023-06-22 11:05:00|6214.6|6212.8|6217.1|6215.3|6218.1|6216.3|6214.3|6212.5|420
1687432200000|2023-06-22 11:10:00|6217.2|6215.4|6216.9|6215.1|6218.4|6216.6|6214.6|6212.8|418
1687432500000|2023-06-22 11:15:00|6216.7|6214.9|6220.8|6219|6220.8|6219|6215.7|6213.9|292
1687432800000|2023-06-22 11:20:00|6220.9|6219.1|6218.8|6217|6222.6|6220.8|6218.6|6216.8|315
1687433100000|2023-06-22 11:25:00|6218.9|6217.1|6216.5|6214.7|6219.1|6217.3|6215.1|6213.3|267
1687433400000|2023-06-22 11:30:00|6216.6|6214.8|6214|6212.2|6216.6|6214.8|6213|6211.2|288
1687433700000|2023-06-22 11:35:00|6213.9|6212.1|6208.9|6207.1|6215.4|6213.6|6208|6206.2|293
1687434000000|2023-06-22 11:40:00|6209|6207.2|6211.1|6209.3|6212.2|6210.4|6209|6207.2|229
1687434300000|2023-06-22 11:45:00|6211.2|6209.4|6212.8|6211|6212.8|6211|6211|6209.2|237
1687434600000|2023-06-22 11:50:00|6212.9|6211.1|6213.7|6211.9|6214.1|6212.3|6210|6208.2|214
1687434900000|2023-06-22 11:55:00|6213.6|6211.8|6211.5|6209.7|6213.7|6211.9|6210|6208.2|198
1687435200000|2023-06-22 12:00:00|6211.2|6209.4|6208.2|6206.4|6212.2|6210.4|6207.8|6205.6|271
1687435500000|2023-06-22 12:05:00|6208.3|6206.5|6207.7|6205.9|6209.5|6207.5|6207.7|6205.2|187
1687435800000|2023-06-22 12:10:00|6207.6|6205.8|6209.3|6207.5|6210.9|6209.1|6207.6|6205.8|228
1687436100000|2023-06-22 12:15:00|6209.5|6207.7|6206.3|6204.5|6209.7|6207.9|6206|6204.2|196
1687436400000|2023-06-22 12:20:00|6206.5|6204.7|6206.8|6205|6207.5|6205.7|6205.5|6203.7|254
1687436700000|2023-06-22 12:25:00|6206.9|6205.1|6211.3|6207.3|6214.2|6211.2|6206.9|6205.1|233
1687437000000|2023-06-22 12:30:00|6212.6|6208.6|6216.7|6214.9|6219.1|6216.1|6209.8|6206.8|591
1687437300000|2023-06-22 12:35:00|6216.8|6215|6215.4|6213.6|6217.3|6215.5|6212.5|6210.2|464
1687437600000|2023-06-22 12:40:00|6215.5|6213.7|6205.9|6204.1|6216.9|6215.1|6205.5|6202.8|435
1687437900000|2023-06-22 12:45:00|6205.8|6204|6203|6201.2|6207.2|6205.4|6202.9|6201.1|435
1687438200000|2023-06-22 12:50:00|6203.1|6201.3|6203|6201.2|6205.6|6203.8|6202.2|6200|312
1687438500000|2023-06-22 12:55:00|6202.9|6201.1|6200.6|6198.8|6203.2|6201.4|6199.7|6197.9|328
1687438800000|2023-06-22 13:00:00|6200.5|6198.7|6195.8|6194|6200.7|6198.9|6194.3|6192.5|390
1687439100000|2023-06-22 13:05:00|6195.7|6193.9|6186.1|6184.3|6196.4|6194.6|6185.3|6183.5|426
1687439400000|2023-06-22 13:10:00|6186|6184.2|6187.7|6185.9|6189.1|6187.3|6184|6182.2|374
1687439700000|2023-06-22 13:15:00|6187.3|6185.5|6192.1|6190.3|6193.2|6191.4|6186.7|6184.9|365
1687440000000|2023-06-22 13:20:00|6192.2|6190.4|6192.2|6190.4|6195.7|6193.9|6190.7|6188.9|286
1687440300000|2023-06-22 13:25:00|6191.6|6189.8|6193.8|6192|6194.1|6192.3|6190.6|6188.8|232
1687440600000|2023-06-22 13:30:00|6193.9|6192.1|6192.6|6190.8|6194.2|6192.4|6188.6|6186.8|414
1687440900000|2023-06-22 13:35:00|6192.5|6190.7|6191.3|6189.5|6193.7|6191.9|6189.5|6187.7|386
1687441200000|2023-06-22 13:40:00|6191.2|6189.4|6187.8|6186|6191.3|6189.5|6186|6184.2|349
1687441500000|2023-06-22 13:45:00|6188.1|6186.3|6194.5|6192.7|6196.3|6194.5|6187.7|6185.9|324
1687441800000|2023-06-22 13:50:00|6194.4|6192.6|6197.2|6195.4|6197.8|6196|6194.4|6192.6|302
1687442100000|2023-06-22 13:55:00|6197.3|6195.5|6200.1|6197.1|6200.7|6198.1|6196.1|6193.8|238
1687442400000|2023-06-22 14:00:00|6200.5|6197.5|6199.6|6197.8|6201.5|6198.5|6195.6|6193.8|313
1687442700000|2023-06-22 14:05:00|6200.4|6198.6|6201.4|6199.6|6202.1|6200.3|6197.8|6196|379
1687443000000|2023-06-22 14:10:00|6201.3|6199.5|6206.2|6204.4|6207.4|6205.6|6199.7|6197.9|393
1687443300000|2023-06-22 14:15:00|6206.5|6204.7|6203.9|6202.1|6206.5|6204.7|6200.6|6198.8|353
1687443600000|2023-06-22 14:20:00|6203.6|6201.8|6201.9|6200.1|6205.5|6203.7|6198.6|6196.8|388
1687443900000|2023-06-22 14:25:00|6201.7|6199.9|6199.4|6197.6|6202.2|6200.3|6197.9|6196.1|347
1687444200000|2023-06-22 14:30:00|6199.3|6197.5|6192.5|6190.7|6199.9|6198.1|6191.6|6189.2|366
1687444500000|2023-06-22 14:35:00|6192.4|6190.6|6195.9|6194.1|6196.9|6195.1|6192|6190.2|355
1687444800000|2023-06-22 14:40:00|6195.8|6194|6196|6194.2|6196.4|6194.2|6192.3|6190.3|339
1687445100000|2023-06-22 14:45:00|6195.9|6194.1|6197.6|6195.8|6199|6197.2|6195.9|6194.1|319
1687445400000|2023-06-22 14:50:00|6197.5|6195.7|6197.4|6195.6|6198.7|6196.9|6195|6193.2|346
1687445700000|2023-06-22 14:55:00|6197.5|6195.7|6196.5|6193.5|6198.7|6196.9|6195.5|6193.1|351
1687446000000|2023-06-22 15:00:00|6196.7|6193.7|6197.6|6194.6|6197.6|6195.4|6193.6|6191.8|404
1687446300000|2023-06-22 15:05:00|6197.7|6194.7|6193.3|6191.5|6199.6|6197.8|6192.9|6191.1|334
1687446600000|2023-06-22 15:10:00|6193.2|6191.4|6197|6195.2|6197|6195.2|6191.8|6190|354
1687446900000|2023-06-22 15:15:00|6196.9|6195.1|6193.7|6191.9|6198.3|6196.5|6193.3|6191.5|288
1687447200000|2023-06-22 15:20:00|6193.6|6191.8|6189.4|6187.6|6193.6|6191.8|6189.4|6187.6|249
1687447500000|2023-06-22 15:25:00|6189.3|6187.5|6184.9|6183.1|6189.5|6187.7|6184.7|6182.9|251
1687447800000|2023-06-22 15:30:00|6185.1|6183.3|6186.7|6184.9|6187.5|6185.7|6184.3|6182.5|311
1687448100000|2023-06-22 15:35:00|6186.6|6184.8|6188.7|6186.9|6191.1|6189.3|6186.5|6184.7|298
1687448400000|2023-06-22 15:40:00|6188.8|6187|6191.1|6189.3|6192.1|6190.3|6188.2|6186.4|230
1687448700000|2023-06-22 15:45:00|6191.5|6189.7|6191.3|6189.5|6194.6|6192.8|6191|6189.2|220
1687449000000|2023-06-22 15:50:00|6191.4|6189.6|6186.8|6185|6191.4|6189.6|6186.7|6184.9|245
1687449300000|2023-06-22 15:55:00|6186.7|6184.9|6186.4|6184.6|6188|6186.2|6186.3|6184.5|240
1687449600000|2023-06-22 16:00:00|6186.3|6184.5|6185.2|6183.4|6186.3|6184.5|6182.7|6180.9|253
1687449900000|2023-06-22 16:05:00|6185.3|6183.5|6185.7|6183.9|6186.8|6185|6184.6|6182.8|159
1687450200000|2023-06-22 16:10:00|6185.8|6184|6186.7|6184.9|6188.3|6186.5|6184.9|6183.1|218
1687450500000|2023-06-22 16:15:00|6186.8|6185|6183.4|6181.6|6186.8|6185|6183.4|6181.6|212
1687450800000|2023-06-22 16:20:00|6183.3|6181.5|6187.3|6185.5|6187.5|6185.7|6182.8|6181|102
1687451100000|2023-06-22 16:25:00|6187.2|6185.4|6185.6|6183.8|6187.3|6185.5|6184.6|6182.8|137
1687451400000|2023-06-22 16:30:00|6185.7|6183.9|6186.8|6185|6187.1|6185.3|6184.6|6182.8|181
1687451700000|2023-06-22 16:35:00|6186.6|6184.8|6184.3|6182.5|6187.7|6185.9|6183.4|6181.6|222
1687452000000|2023-06-22 16:40:00|6184.2|6182.4|6182.7|6180.9|6185|6183.2|6182.6|6180.8|242
1687452300000|2023-06-22 16:45:00|6182.8|6181|6183.8|6182|6184.8|6183|6182.5|6180.7|198
1687452600000|2023-06-22 16:50:00|6183.7|6181.9|6182.7|6180.9|6183.8|6182|6182.1|6180.3|183
1687452900000|2023-06-22 16:55:00|6182.8|6181|6181.9|6180.1|6183.2|6181.4|6181.8|6180|163
1687453200000|2023-06-22 17:00:00|6181.8|6180|6177.8|6176|6182.1|6180.3|6177.7|6175.9|174
1687453500000|2023-06-22 17:05:00|6177.9|6176.1|6177.2|6175.4|6180.5|6178.7|6177.2|6175.4|274
1687453800000|2023-06-22 17:10:00|6177.1|6175.3|6178|6176.2|6178.7|6176.9|6175.7|6173.9|214
1687454100000|2023-06-22 17:15:00|6177.9|6176.1|6176.7|6174.9|6178.6|6176.8|6175.6|6173.8|182
1687454400000|2023-06-22 17:20:00|6176.8|6175|6178.7|6176.9|6178.7|6176.9|6176.6|6174.8|227
1687454700000|2023-06-22 17:25:00|6178.8|6177|6176.3|6174.5|6179.8|6178|6175.8|6174|264
1687455000000|2023-06-22 17:30:00|6176.4|6174.6|6175.3|6173.5|6177.1|6175.3|6174.8|6173|188
1687455300000|2023-06-22 17:35:00|6175.6|6173.8|6175.9|6174.1|6177.4|6175.6|6175.1|6173.3|202
1687455600000|2023-06-22 17:40:00|6175.8|6174|6176.7|6174.9|6177|6175.2|6175.6|6173.8|148
1687455900000|2023-06-22 17:45:00|6176.3|6174.5|6176.3|6174.5|6179.3|6177.5|6176.2|6174.4|167
1687456200000|2023-06-22 17:50:00|6176.2|6174.4|6177.7|6175.9|6177.7|6175.9|6175.7|6173.9|135
1687456500000|2023-06-22 17:55:00|6177.6|6175.8|6179.4|6177.6|6179.4|6177.6|6176.8|6175|170
1687456800000|2023-06-22 18:00:00|6179.5|6177.7|6180.1|6178.3|6181.5|6179.7|6178.6|6176.8|213
1687457100000|2023-06-22 18:05:00|6180.2|6178.4|6178.5|6176.7|6181.2|6179.4|6178.5|6176.7|166
1687457400000|2023-06-22 18:10:00|6178.3|6176.5|6180.6|6178.8|6181|6179.2|6178.3|6176.5|166
1687457700000|2023-06-22 18:15:00|6180.8|6179|6179|6177.2|6181.1|6179.3|6178.9|6177.1|130
1687458000000|2023-06-22 18:20:00|6179.1|6177.3|6178.2|6176.4|6179.4|6177.6|6177.5|6175.7|144
1687458300000|2023-06-22 18:25:00|6178.4|6176.6|6179.6|6177.8|6181|6179.2|6177.8|6176|151
1687458600000|2023-06-22 18:30:00|6179.7|6177.9|6178.7|6176.9|6180.3|6178.5|6177.9|6176.1|212
1687458900000|2023-06-22 18:35:00|6178.6|6176.8|6179.7|6177.9|6180.8|6179|6178|6176.2|136
1687459200000|2023-06-22 18:40:00|6179.6|6177.8|6178.9|6177.1|6179.9|6178.1|6178|6176.2|156
1687459500000|2023-06-22 18:45:00|6179|6177.2|6176.7|6174.9|6179|6177.2|6176.1|6174.3|163
1687459800000|2023-06-22 18:50:00|6176.8|6175|6175.4|6173.6|6177.7|6175.9|6175.4|6173.6|146
1687460100000|2023-06-22 18:55:00|6175.3|6173.5|6177.9|6174.9|6178.3|6175.9|6175.1|6173.3|200
1687460400000|2023-06-22 19:00:00|6177.8|6174.8|6180.2|6177.2|6181.3|6178.3|6177.7|6174.7|231
1687460700000|2023-06-22 19:05:00|6180.1|6177.1|6179.5|6176.5|6180.4|6177.4|6178.8|6176.3|129
1687461000000|2023-06-22 19:10:00|6179.6|6176.6|6179.1|6177.3|6180.1|6177.8|6178.5|6176.6|170
1687461300000|2023-06-22 19:15:00|6179.2|6177.4|6178.8|6177|6179.6|6177.8|6178|6175.9|134
1687461600000|2023-06-22 19:20:00|6178.7|6176.9|6177.7|6175.9|6178.9|6177.1|6176.7|6174.9|142
1687461900000|2023-06-22 19:25:00|6177.6|6175.8|6177.2|6175.4|6178|6176.2|6177|6174.7|133
1687462200000|2023-06-22 19:30:00|6177.1|6175.3|6175.7|6173.9|6177.4|6175.6|6175.5|6173.7|100
1687462500000|2023-06-22 19:35:00|6175.8|6174|6176.2|6174.4|6176.3|6174.5|6175|6173.2|128
1687462800000|2023-06-22 19:40:00|6176.3|6174.5|6176.3|6174.5|6176.8|6175|6175.9|6174.1|95
1687463100000|2023-06-22 19:45:00|6176.2|6174.4|6175.7|6173.9|6176.7|6174.6|6175.7|6173.7|131
1687463400000|2023-06-22 19:50:00|6175.8|6174|6177.8|6176|6178.5|6176.2|6175.1|6172.7|180
1687463700000|2023-06-22 19:55:00|6178.2|6176.4|6178.5|6176.7|6178.5|6176.7|6177.6|6175.8|142
1687464000000|2023-06-22 20:00:00|6178.4|6176.6|6176.6|6174.8|6178.4|6176.6|6176.5|6174.7|161
1687464300000|2023-06-22 20:05:00|6176.5|6174.7|6176.1|6174.3|6176.6|6174.8|6175.9|6174.1|138
1687464600000|2023-06-22 20:10:00|6176.2|6174.4|6177.2|6174.2|6177.2|6174.8|6176|6173.8|107
1687464900000|2023-06-22 20:15:00|6177.1|6174.1|6178.4|6175.4|6178.4|6175.8|6177.1|6174.1|112
1687465200000|2023-06-22 20:20:00|6178.3|6175.3|6177.1|6174.1|6178.4|6175.5|6177|6174.1|142
1687465500000|2023-06-22 20:25:00|6177.2|6174.2|6177.7|6174.7|6177.9|6175.1|6176.3|6174|240
1687465800000|2023-06-22 20:30:00|6176.9|6175.1|6179.7|6176.7|6180.3|6177.3|6176.7|6174.7|121
1687466100000|2023-06-22 20:35:00|6179.6|6176.6|6180.1|6178.3|6180.8|6178.4|6179.5|6176.6|99
1687466400000|2023-06-22 20:40:00|6180|6178.2|6180.2|6177.2|6180.7|6178.3|6179.9|6177|203
1687466700000|2023-06-22 20:45:00|6180.3|6177.3|6179.8|6176.8|6180.7|6178.3|6179.2|6176.2|109
1687467000000|2023-06-22 20:50:00|6179.7|6176.7|6178.4|6175.4|6179.7|6176.7|6178|6175|86
1687467300000|2023-06-22 20:55:00|6179.2|6174.4|6179.8|6175|6180.5|6175.7|6179|6174.2|115
1687467600000|2023-06-22 21:00:00|6179.6|6174.8|6177.5|6171.7|6181.7|6175.9|6177.1|6171.3|37
1687467900000|2023-06-22 21:05:00|6177.4|6171.6|6177.5|6171.7|6179.3|6173.5|6176.8|6171|33
1687468200000|2023-06-22 21:10:00|6177.4|6171.6|6180.3|6174.5|6180.6|6174.8|6177.2|6171.4|48
1687468500000|2023-06-22 21:15:00|6179.9|6174.1|6180.1|6174.3|6180.7|6174.9|6179.5|6174|38
1687468800000|2023-06-22 21:20:00|6180.3|6174.5|6180.6|6174.8|6180.7|6174.9|6179.5|6173.8|35
1687469100000|2023-06-22 21:25:00|6180.4|6174.6|6181.3|6175.5|6181.4|6175.6|6179.5|6173.7|86
1687469400000|2023-06-22 21:30:00|6181.4|6175.6|6181.6|6175.8|6181.6|6175.8|6181.1|6175.4|26
1687469700000|2023-06-22 21:35:00|6181.7|6175.9|6181.3|6175.5|6181.9|6176.2|6180.7|6175.4|45
1687470000000|2023-06-22 21:40:00|6181.2|6175.4|6181.3|6175.5|6181.4|6175.6|6180.4|6175.1|77
1687470300000|2023-06-22 21:45:00|6181.2|6175.4|6181.1|6175.6|6181.4|6175.6|6180.8|6175.3|19
1687470600000|2023-06-22 21:50:00|6181|6175.4|6181.4|6175.6|6181.5|6175.8|6181|6175.4|18
1687470900000|2023-06-22 21:55:00|6181.5|6175.7|6181.8|6176|6182.2|6176.4|6181.3|6175.5|49
1687471200000|2023-06-22 22:00:00|6181.9|6176.1|6181.6|6176.2|6181.9|6176.5|6181.2|6175.5|106
1687471500000|2023-06-22 22:05:00|6180.7|6177.1|6182.1|6179.1|6183|6179.2|6180.7|6176.9|178
1687471800000|2023-06-22 22:10:00|6182|6179|6181.6|6178.6|6182.1|6179.1|6181.5|6178.4|69
1687472100000|2023-06-22 22:15:00|6181.7|6178.7|6179.9|6176.9|6181.7|6178.7|6179.9|6176.9|172
1687472400000|2023-06-22 22:20:00|6180|6177|6179.6|6176.6|6180.1|6177.1|6179.4|6176.4|269
1687472700000|2023-06-22 22:25:00|6179.5|6176.5|6179.6|6176.6|6179.6|6176.6|6179.4|6176.4|47
1687473000000|2023-06-22 22:30:00|6179.5|6176.5|6181.4|6178.4|6182.8|6179.8|6179.3|6176.3|109
1687473300000|2023-06-22 22:35:00|6181.2|6178.2|6180.3|6177.3|6181.5|6178.5|6178.9|6175.9|105
1687473600000|2023-06-22 22:40:00|6180.2|6177.2|6180.7|6177.7|6180.9|6177.9|6179.5|6176.5|59
1687473900000|2023-06-22 22:45:00|6180.9|6177.9|6181.2|6178.2|6181.3|6178.3|6180.4|6177.4|57
1687474200000|2023-06-22 22:50:00|6181.3|6178.3|6182.2|6179.2|6182.3|6179.9|6180.6|6178.2|55
1687474500000|2023-06-22 22:55:00|6182.1|6179.1|6181.6|6178.6|6182.9|6180.5|6181.2|6178.2|65
1687474800000|2023-06-22 23:00:00|6181.7|6178.7|6183|6180|6183.2|6180.2|6181.5|6178.5|117
1687475100000|2023-06-22 23:05:00|6183.1|6180.1|6183.6|6180.6|6183.7|6180.7|6181.8|6178.8|108
1687475400000|2023-06-22 23:10:00|6183.4|6180.4|6183.8|6180.8|6183.8|6180.8|6181.1|6178.1|99
1687475700000|2023-06-22 23:15:00|6183.7|6180.7|6183.9|6180.9|6184.6|6181.6|6183.4|6180.4|53
1687476000000|2023-06-22 23:20:00|6184|6181|6183.8|6180.8|6184.4|6181.4|6183.5|6180.5|56
1687476300000|2023-06-22 23:25:00|6183.7|6180.7|6183.2|6180.2|6184.1|6181.1|6183.1|6180.1|58
1687476600000|2023-06-22 23:30:00|6183.1|6180.1|6185.3|6182.3|6185.3|6182.3|6182.7|6179.7|119
1687476900000|2023-06-22 23:35:00|6185.2|6182.2|6184.2|6181.2|6185.3|6182.3|6183.3|6180.3|97
1687477200000|2023-06-22 23:40:00|6184.3|6181.3|6184.9|6181.9|6184.9|6181.9|6183.6|6180.6|127
1687477500000|2023-06-22 23:45:00|6185|6182|6185.6|6182.6|6185.9|6182.9|6184.9|6181.9|171
1687477800000|2023-06-22 23:50:00|6185.7|6182.7|6185.7|6182.7|6186.2|6183.2|6185.5|6182.5|91
1687478100000|2023-06-22 23:55:00|6185.6|6182.6|6182.7|6179.7|6185.6|6182.6|6182.4|6179.4|167
1687478400000|2023-06-23 00:00:00|6182.9|6179.9|6184.1|6182.3|6185|6182.6|6181.5|6179|300
1687478700000|2023-06-23 00:05:00|6184|6182.2|6184.8|6181.8|6185.6|6183.3|6183.2|6180.9|216
1687479000000|2023-06-23 00:10:00|6184.4|6181.4|6186.1|6184.3|6187.1|6184.3|6183.5|6180.5|162
1687479300000|2023-06-23 00:15:00|6186.9|6183.9|6188.3|6186.5|6190|6188|6185.9|6183.2|290
1687479600000|2023-06-23 00:20:00|6188.4|6186.6|6191.2|6188.2|6191.6|6188.7|6187.4|6185.4|234
1687479900000|2023-06-23 00:25:00|6191.4|6188.4|6190|6188.2|6191.9|6189.7|6189.4|6187.1|217
1687480200000|2023-06-23 00:30:00|6190.2|6188.4|6189.1|6186.1|6191.4|6189.2|6187.7|6184.7|233
1687480500000|2023-06-23 00:35:00|6189|6186|6190.3|6187.3|6190.5|6188.5|6188.9|6185.9|218
1687480800000|2023-06-23 00:40:00|6190.2|6187.2|6187.6|6185.8|6190.4|6187.4|6187.6|6185.4|162
1687481100000|2023-06-23 00:45:00|6187.7|6185.9|6188.9|6187.1|6189.2|6187.4|6186.9|6185.1|139
1687481400000|2023-06-23 00:50:00|6189|6187.2|6188.2|6186.4|6189.5|6187.7|6186.9|6184.7|266
1687481700000|2023-06-23 00:55:00|6188.6|6186.8|6189.7|6187.9|6189.7|6187.9|6187.4|6185.6|168
1687482000000|2023-06-23 01:00:00|6189.8|6188|6185.1|6183.3|6190.2|6188.4|6183.9|6181.9|227
1687482300000|2023-06-23 01:05:00|6185|6183.2|6184.8|6183|6186|6184.2|6184.2|6181.9|209
1687482600000|2023-06-23 01:10:00|6185.2|6182.2|6185.1|6182.1|6185.3|6182.8|6182.5|6180.7|254
1687482900000|2023-06-23 01:15:00|6184.9|6181.9|6181.4|6178.4|6185.4|6183.4|6180.5|6178.1|210
1687483200000|2023-06-23 01:20:00|6181.5|6178.5|6181.7|6178.7|6182.5|6179.5|6179.8|6177.5|268
1687483500000|2023-06-23 01:25:00|6181.6|6178.6|6180.4|6177.4|6182.3|6179.9|6179.8|6177|227
1687483800000|2023-06-23 01:30:00|6179.8|6178|6177.6|6174.6|6179.8|6178|6174.1|6171.2|359
1687484100000|2023-06-23 01:35:00|6177.9|6174.9|6174|6171|6178.9|6176.3|6173.6|6170.6|257
1687484400000|2023-06-23 01:40:00|6173.9|6170.9|6171.5|6168.5|6174|6171|6170|6167.6|313
1687484700000|2023-06-23 01:45:00|6171.6|6168.6|6169.6|6166.6|6172|6169|6168.7|6165.7|350
1687485000000|2023-06-23 01:50:00|6169.5|6166.5|6171.5|6168.5|6172.1|6169.7|6168.5|6165.5|290
1687485300000|2023-06-23 01:55:00|6171.6|6168.6|6169.9|6168.1|6172.3|6170.4|6168.6|6166.5|256
1687485600000|2023-06-23 02:00:00|6169.8|6168|6166.2|6163.2|6170.3|6168.1|6164.6|6162.8|242
1687485900000|2023-06-23 02:05:00|6166.1|6163.1|6162.5|6159.5|6166.1|6163.4|6161.8|6159.2|331
1687486200000|2023-06-23 02:10:00|6162.6|6159.6|6163|6160|6165.5|6162.5|6162.4|6159.4|253
1687486500000|2023-06-23 02:15:00|6163.2|6160.2|6161.8|6160|6164.2|6161.7|6158.9|6156.9|292
1687486800000|2023-06-23 02:20:00|6161.9|6160.1|6157.3|6155.5|6163.2|6160.6|6157.3|6155.2|311
1687487100000|2023-06-23 02:25:00|6157.2|6155.4|6158.3|6155.3|6159.9|6157.5|6156|6154|340
1687487400000|2023-06-23 02:30:00|6158.2|6155.2|6154.4|6152.6|6158.6|6156.1|6154.1|6151.5|249
1687487700000|2023-06-23 02:35:00|6154.5|6152.7|6153.8|6152|6155.8|6153.9|6152.2|6149.6|238
1687488000000|2023-06-23 02:40:00|6154.3|6151.3|6155.7|6153.9|6156.7|6154.9|6153.3|6151.3|207
1687488300000|2023-06-23 02:45:00|6155.8|6154|6155.4|6153.6|6158|6155.9|6155.2|6152.9|236
1687488600000|2023-06-23 02:50:00|6155.5|6153.7|6154.5|6152.7|6156|6153.8|6153.3|6151.1|178
1687488900000|2023-06-23 02:55:00|6154.6|6152.8|6152.9|6151.1|6155.3|6153.5|6152.9|6150.8|194
1687489200000|2023-06-23 03:00:00|6153|6151.2|6151.4|6149.6|6153.6|6151.3|6151|6149.1|162
1687489500000|2023-06-23 03:05:00|6151.5|6149.7|6152.4|6150.6|6152.7|6150.9|6150.2|6148.4|200
1687489800000|2023-06-23 03:10:00|6152.3|6150.5|6151.6|6148.6|6152.9|6151.1|6149.2|6147.2|206
1687490100000|2023-06-23 03:15:00|6151.7|6148.7|6152.1|6149.1|6153.1|6150.5|6149.6|6147|212
1687490400000|2023-06-23 03:20:00|6152|6149|6149.8|6146.8|6152.1|6149.7|6148.5|6146.7|147
1687490700000|2023-06-23 03:25:00|6149.9|6146.9|6149.4|6146.4|6150.9|6148.4|6147.9|6145.5|176
1687491000000|2023-06-23 03:30:00|6149.3|6146.3|6146.8|6145|6149.4|6146.9|6146.3|6144.5|154
1687491300000|2023-06-23 03:35:00|6147.1|6145.3|6147.7|6144.7|6148.5|6145.5|6144.5|6142.5|266
1687491600000|2023-06-23 03:40:00|6147.8|6144.8|6148.4|6145.4|6148.8|6145.8|6145.9|6142.9|211
1687491900000|2023-06-23 03:45:00|6148.5|6145.5|6150.3|6148.5|6151.1|6148.6|6148.3|6145.3|226
1687492200000|2023-06-23 03:50:00|6150.8|6147.8|6151.3|6148.3|6152|6150.2|6150.6|6147.6|173
1687492500000|2023-06-23 03:55:00|6151.4|6148.4|6149.1|6147.3|6151.4|6148.5|6148.7|6146.6|101
1687492800000|2023-06-23 04:00:00|6149|6147.2|6150.3|6148.5|6150.7|6148.9|6149|6147.2|144
1687493100000|2023-06-23 04:05:00|6150.2|6148.4|6148.7|6146.9|6150.2|6148.4|6146.9|6145.1|130
1687493400000|2023-06-23 04:10:00|6148.8|6147|6146.9|6145.1|6148.8|6147|6145.5|6143.3|216
1687493700000|2023-06-23 04:15:00|6146.8|6145|6147.6|6145.8|6147.8|6146|6146.6|6144.8|150
1687494000000|2023-06-23 04:20:00|6147.5|6145.7|6145.7|6143.9|6147.5|6145.7|6144.2|6142.4|188
1687494300000|2023-06-23 04:25:00|6145.6|6143.8|6143.9|6142.1|6146|6144.2|6142.4|6140.5|228
1687494600000|2023-06-23 04:30:00|6144|6142.2|6142.5|6140.7|6145|6143|6141.9|6140.1|209
1687494900000|2023-06-23 04:35:00|6142.6|6140.8|6141.1|6139.3|6142.9|6141.1|6140.4|6138.6|209
1687495200000|2023-06-23 04:40:00|6141|6139.2|6142.6|6140.8|6142.7|6140.9|6139.3|6137.5|235
1687495500000|2023-06-23 04:45:00|6142.7|6140.9|6142.2|6140.4|6142.7|6140.9|6139.5|6137.7|253
1687495800000|2023-06-23 04:50:00|6142.1|6140.3|6141.8|6140|6144.5|6142.2|6141.8|6139.5|160
1687496100000|2023-06-23 04:55:00|6141.7|6139.9|6143.5|6141.7|6145.2|6143.4|6141.2|6139.4|195
1687496400000|2023-06-23 05:00:00|6143.4|6141.6|6144.5|6142.7|6146.4|6144.2|6142.2|6140.4|255
1687496700000|2023-06-23 05:05:00|6144.6|6142.8|6145.5|6143.7|6147.9|6146.1|6144.2|6142|223
1687497000000|2023-06-23 05:10:00|6146.1|6143.1|6143|6141.2|6146.1|6143.4|6141.7|6139.9|206
1687497300000|2023-06-23 05:15:00|6142.9|6141.1|6143|6141.2|6145.6|6143.8|6142.8|6141|267
1687497600000|2023-06-23 05:20:00|6143.1|6141.3|6141.5|6139.7|6144.9|6143.1|6140.6|6138.8|193
1687497900000|2023-06-23 05:25:00|6141.6|6139.8|6141.2|6139.4|6142.1|6140.3|6140.6|6138.8|192
1687498200000|2023-06-23 05:30:00|6141.1|6139.3|6143.4|6141.6|6143.4|6141.6|6140.7|6138.9|232
1687498500000|2023-06-23 05:35:00|6143.5|6141.7|6140.6|6138.8|6144.9|6142.9|6139.4|6137.1|269
1687498800000|2023-06-23 05:40:00|6140.5|6138.7|6141.8|6140|6143.3|6141.5|6140.5|6138.7|213
1687499100000|2023-06-23 05:45:00|6141.7|6139.9|6143.8|6140.8|6144.5|6142.4|6140.9|6139.1|226
1687499400000|2023-06-23 05:50:00|6143.7|6140.7|6141.2|6139.4|6145.4|6142.7|6141|6139.2|205
1687499700000|2023-06-23 05:55:00|6141.3|6139.5|6140|6138.2|6141.6|6139.8|6137.9|6135.9|245
1687500000000|2023-06-23 06:00:00|6140.4|6137.4|6142.5|6140.7|6144.1|6142.3|6139.9|6136.9|326
1687500300000|2023-06-23 06:05:00|6142.3|6140.5|6141.6|6139.8|6144|6142.2|6140.5|6138.7|299
1687500600000|2023-06-23 06:10:00|6141.5|6139.7|6141.1|6139.3|6144.3|6142.5|6140.4|6138.6|236
1687500900000|2023-06-23 06:15:00|6141|6139.2|6140.9|6139.1|6142.2|6140.4|6139.5|6137.7|208
1687501200000|2023-06-23 06:20:00|6141|6139.2|6139.7|6137.9|6143.3|6141.3|6138.2|6136.4|275
1687501500000|2023-06-23 06:25:00|6140.2|6138.4|6143.5|6141.7|6143.6|6141.8|6140.2|6138.4|160
1687501800000|2023-06-23 06:30:00|6143.6|6141.8|6144.1|6142.3|6144.9|6143.1|6142|6140.2|225
1687502100000|2023-06-23 06:35:00|6144.3|6142.5|6143.5|6141.7|6145|6143.2|6141.9|6140.1|246
1687502400000|2023-06-23 06:40:00|6143.6|6141.8|6144.1|6142.3|6144.2|6142.3|6141.7|6139.9|168
1687502700000|2023-06-23 06:45:00|6144.2|6142.4|6143.4|6141.6|6144.7|6142.9|6142.6|6140.8|175
1687503000000|2023-06-23 06:50:00|6143.5|6141.7|6145.8|6144|6146.1|6144.3|6143.5|6141.7|189
1687503300000|2023-06-23 06:55:00|6145.6|6143.8|6146|6143|6147.3|6145.5|6144.8|6142.8|217
1687503600000|2023-06-23 07:00:00|6145.5|6143.7|6148.6|6146.8|6149|6147.2|6143.2|6140.9|264
1687503900000|2023-06-23 07:05:00|6148.7|6146.9|6153.7|6151.9|6154.4|6152|6148.1|6146.3|247
1687504200000|2023-06-23 07:10:00|6153.8|6152|6154.3|6152.5|6155.8|6154|6153.4|6151|226
1687504500000|2023-06-23 07:15:00|6154|6152.2|6148.9|6147.1|6154.9|6152.7|6148.3|6146.5|533
1687504800000|2023-06-23 07:20:00|6148.8|6147|6147.2|6145.4|6152.9|6151.1|6146.3|6144.5|361
1687505100000|2023-06-23 07:25:00|6147.1|6145.3|6146.6|6143.6|6147.6|6145.8|6144.5|6142.7|311
1687505400000|2023-06-23 07:30:00|6145.8|6142.8|6142.7|6140.9|6147.2|6144.2|6142.1|6140.2|502
1687505700000|2023-06-23 07:35:00|6142.6|6140.8|6140.2|6138.4|6143.9|6142.1|6140.2|6138.4|417
1687506000000|2023-06-23 07:40:00|6140|6138.2|6137.2|6135.4|6140.7|6138.9|6136.5|6134.7|383
1687506300000|2023-06-23 07:45:00|6137.6|6135.8|6141.2|6139.4|6143.3|6141.5|6136.9|6135.1|333
1687506600000|2023-06-23 07:50:00|6141.3|6139.5|6141.9|6140.1|6143.1|6141.3|6140.1|6138.3|272
1687506900000|2023-06-23 07:55:00|6142|6140.2|6140.4|6138.6|6142.1|6140.3|6137.5|6135.7|281
1687507200000|2023-06-23 08:00:00|6140.5|6138.7|6141.9|6140.1|6142.9|6141.1|6139.4|6137.6|331
1687507500000|2023-06-23 08:05:00|6141.8|6140|6142.4|6140.6|6144.5|6142.7|6139.7|6137.9|294
1687507800000|2023-06-23 08:10:00|6142.3|6140.5|6142.7|6140.9|6142.9|6141.1|6139.9|6138.1|324
1687508100000|2023-06-23 08:15:00|6142.6|6140.8|6140.8|6139|6144.5|6142.7|6140|6138.2|331
1687508400000|2023-06-23 08:20:00|6140.7|6138.9|6139.8|6138|6143.7|6141.9|6139.5|6137.7|319
1687508700000|2023-06-23 08:25:00|6140|6138.2|6142.2|6140.4|6143.7|6141.2|6139|6137.2|254
1687509000000|2023-06-23 08:30:00|6141.3|6139.5|6142.3|6140.5|6143.1|6140.8|6139.9|6137.6|286
1687509300000|2023-06-23 08:35:00|6142.4|6140.6|6142.3|6140.5|6144.1|6142.3|6141.8|6140|207
1687509600000|2023-06-23 08:40:00|6142.1|6140.3|6139.5|6137.7|6143.3|6141.5|6139.5|6137.7|254
1687509900000|2023-06-23 08:45:00|6139.6|6137.8|6136.7|6134.9|6141.2|6139.4|6136.7|6134.9|226
1687510200000|2023-06-23 08:50:00|6136.5|6134.7|6132.2|6130.4|6136.7|6134.9|6131.9|6130.1|226
1687510500000|2023-06-23 08:55:00|6132.1|6130.3|6131.5|6129.7|6132.4|6130.6|6130.1|6128.3|241
1687510800000|2023-06-23 09:00:00|6131.3|6129.5|6130.5|6128.7|6132.3|6130.5|6130.2|6128.4|252
1687511100000|2023-06-23 09:05:00|6130.4|6128.6|6131.3|6129.5|6132.1|6130.3|6128.6|6126.8|232
1687511400000|2023-06-23 09:10:00|6131.4|6129.6|6131.4|6129.6|6133.1|6131.3|6130.7|6128.9|181
1687511700000|2023-06-23 09:15:00|6131.5|6129.7|6131.2|6129.4|6131.6|6129.8|6129.2|6127.4|161
1687512000000|2023-06-23 09:20:00|6131.1|6129.3|6133.7|6131.9|6134.8|6133|6130.8|6129|212
1687512300000|2023-06-23 09:25:00|6133.6|6131.8|6133.2|6131.4|6133.7|6131.9|6131.8|6130|188
1687512600000|2023-06-23 09:30:00|6133.3|6131.5|6131.5|6129.7|6134.4|6132.6|6131.2|6129.4|180
1687512900000|2023-06-23 09:35:00|6131.6|6129.8|6131.4|6129.6|6134|6132.2|6131.2|6129.4|181
1687513200000|2023-06-23 09:40:00|6131.5|6129.7|6132.1|6130.3|6133.3|6131.5|6130.8|6129|153
1687513500000|2023-06-23 09:45:00|6132|6130.2|6133.1|6131.3|6134.6|6132.8|6130.9|6129.1|191
1687513800000|2023-06-23 09:50:00|6133.2|6131.4|6135.1|6133.3|6135.3|6133.5|6132.8|6131|208
1687514100000|2023-06-23 09:55:00|6135|6133.2|6136.9|6135.1|6137.2|6135.4|6134.7|6132.9|211
1687514400000|2023-06-23 10:00:00|6136.8|6135|6138.3|6136.5|6140.3|6138.5|6136.5|6134.7|208
1687514700000|2023-06-23 10:05:00|6138.4|6136.6|6137.7|6135.9|6138.9|6137.1|6137.3|6135.5|184
1687515000000|2023-06-23 10:10:00|6137.8|6136|6136.5|6134.7|6137.8|6136|6135.7|6133.9|167
1687515300000|2023-06-23 10:15:00|6136.4|6134.6|6136.5|6134.7|6138.4|6136.6|6135.3|6133.5|240
1687515600000|2023-06-23 10:20:00|6136.6|6134.8|6132.3|6130.5|6136.6|6134.8|6131.8|6130|171
1687515900000|2023-06-23 10:25:00|6132.4|6130.6|6132.9|6131.1|6134.4|6132.6|6131.7|6129.9|147
1687516200000|2023-06-23 10:30:00|6133|6131.2|6132|6130.2|6133.5|6131.7|6130.4|6128.6|193
1687516500000|2023-06-23 10:35:00|6132.1|6130.3|6132.5|6130.7|6132.9|6131.1|6131.5|6129.7|164
1687516800000|2023-06-23 10:40:00|6132.4|6130.6|6131|6129.2|6132.5|6130.7|6129.9|6128.1|170
1687517100000|2023-06-23 10:45:00|6131.1|6129.3|6133.3|6131.5|6134.5|6132.7|6130.4|6128.6|205
1687517400000|2023-06-23 10:50:00|6133.4|6131.6|6135.6|6133.8|6137.2|6135.4|6133.3|6131.5|197
1687517700000|2023-06-23 10:55:00|6135.5|6133.7|6132.5|6130.7|6135.9|6134.1|6131.9|6130.1|176
1687518000000|2023-06-23 11:00:00|6132.4|6130.6|6133.2|6131.4|6134.4|6132.6|6132|6130.2|228
1687518300000|2023-06-23 11:05:00|6133.1|6131.3|6135.6|6133.8|6135.9|6134.1|6133.1|6131.3|143
1687518600000|2023-06-23 11:10:00|6135.5|6133.7|6136.5|6134.7|6137.6|6135.8|6135.1|6133.3|168
1687518900000|2023-06-23 11:15:00|6136.6|6134.8|6133.6|6131.8|6136.8|6135|6133|6131.2|240
1687519200000|2023-06-23 11:20:00|6133.5|6131.7|6135.1|6133.3|6135.3|6133.5|6133|6131.2|197
1687519500000|2023-06-23 11:25:00|6135|6133.2|6133.1|6131.3|6135.6|6133.8|6131.9|6130.1|184
1687519800000|2023-06-23 11:30:00|6133.2|6131.4|6133.3|6131.5|6134.8|6133|6133|6131.2|171
1687520100000|2023-06-23 11:35:00|6133.2|6131.4|6129.5|6127.7|6133.2|6131.4|6129.4|6127.6|148
1687520400000|2023-06-23 11:40:00|6129.4|6127.6|6129.6|6127.8|6130.4|6128.6|6129|6127.2|197
1687520700000|2023-06-23 11:45:00|6129.7|6127.9|6127.4|6125.6|6130.4|6128.6|6126.6|6124.8|155
1687521000000|2023-06-23 11:50:00|6127.3|6125.5|6127.8|6126|6128.6|6126.3|6126.6|6124.8|149
1687521300000|2023-06-23 11:55:00|6127.7|6125.9|6126.7|6124.9|6128.7|6126.4|6126.5|6124.7|208
1687521600000|2023-06-23 12:00:00|6126.8|6125|6129|6127.2|6129.4|6127.6|6126.6|6124.8|279
1687521900000|2023-06-23 12:05:00|6129.3|6127.5|6129.7|6127.9|6131.5|6129.7|6128.6|6126.8|278
1687522200000|2023-06-23 12:10:00|6129.6|6127.8|6128.6|6126.8|6130.3|6128.5|6127.6|6125.8|239
1687522500000|2023-06-23 12:15:00|6128.5|6126.7|6128.7|6126.9|6130.2|6128.4|6127.3|6125.5|230
1687522800000|2023-06-23 12:20:00|6128.9|6127.1|6130.5|6128.7|6130.7|6128.9|6126.1|6124.3|328
1687523100000|2023-06-23 12:25:00|6130.4|6128.6|6129.8|6128|6131.4|6129.6|6129.2|6127.4|240
1687523400000|2023-06-23 12:30:00|6129.7|6127.9|6124.7|6122.9|6131.2|6129.4|6121.9|6120.1|303
1687523700000|2023-06-23 12:35:00|6124.6|6122.8|6121.7|6119.9|6125.5|6123.7|6121.5|6119.7|284
1687524000000|2023-06-23 12:40:00|6121.8|6120|6122.4|6120.6|6122.8|6121|6118|6116.2|314
1687524300000|2023-06-23 12:45:00|6122.5|6120.7|6128.9|6127.1|6129|6127.2|6122|6120.2|320
1687524600000|2023-06-23 12:50:00|6129|6127.2|6129.5|6127.7|6134|6131.4|6128.9|6127.1|300
1687524900000|2023-06-23 12:55:00|6129.6|6127.8|6129.9|6128.1|6130.9|6129.1|6128.8|6127|242
1687525200000|2023-06-23 13:00:00|6129.8|6128|6129.4|6127.6|6132.9|6131.1|6128.7|6126.9|342
1687525500000|2023-06-23 13:05:00|6129.5|6127.7|6130.6|6128.8|6134.6|6131.6|6129|6127.2|346
1687525800000|2023-06-23 13:10:00|6131|6129.2|6134|6132.2|6136.1|6133.8|6130.7|6128.6|300
1687526100000|2023-06-23 13:15:00|6134.1|6132.3|6137.2|6135.4|6138.2|6136|6133.6|6131.8|308
1687526400000|2023-06-23 13:20:00|6136.8|6135|6137.1|6134.1|6140.1|6137.7|6135.6|6133.4|258
1687526700000|2023-06-23 13:25:00|6137.2|6134.2|6137.6|6134.6|6139.5|6137.4|6136.1|6133.9|262
1687527000000|2023-06-23 13:30:00|6137.7|6134.7|6129.1|6127.3|6138.4|6135.9|6128.2|6126.4|388
1687527300000|2023-06-23 13:35:00|6129.2|6127.4|6132|6130.2|6132.5|6130.3|6126.9|6124.5|291
1687527600000|2023-06-23 13:40:00|6131.8|6129|6135.3|6131.3|6135.3|6132.2|6131.7|6128.7|359
1687527900000|2023-06-23 13:45:00|6140|6136|6128.9|6125.9|6141.7|6137.7|6126.8|6123.8|657
1687528200000|2023-06-23 13:50:00|6128.8|6125.8|6130.3|6127.3|6132.7|6130.4|6128.4|6125.4|560
1687528500000|2023-06-23 13:55:00|6130.5|6127.5|6132|6130.2|6135|6132.5|6129.8|6127.4|401
1687528800000|2023-06-23 14:00:00|6131.5|6129.7|6136.8|6135|6137.4|6135.3|6130.2|6128|410
1687529100000|2023-06-23 14:05:00|6136.7|6134.9|6139.5|6137.7|6142|6140.2|6136.5|6134.7|419
1687529400000|2023-06-23 14:10:00|6139.4|6137.6|6133.5|6131.7|6141.9|6140.1|6133.5|6131.7|357
1687529700000|2023-06-23 14:15:00|6133.4|6131.6|6130.5|6128.7|6135|6133.2|6128.8|6126.8|448
1687530000000|2023-06-23 14:20:00|6130.7|6128.9|6131.7|6129.9|6132|6130.2|6127.8|6126|363
1687530300000|2023-06-23 14:25:00|6131.5|6129.7|6130.9|6129.1|6134.1|6132.3|6129.1|6127.3|389
1687530600000|2023-06-23 14:30:00|6130.8|6129|6133.2|6131.4|6133.4|6131.6|6128.5|6126.7|389
1687530900000|2023-06-23 14:35:00|6133.1|6131.3|6132|6130.2|6133.5|6131.7|6131.1|6129.3|336
1687531200000|2023-06-23 14:40:00|6131.9|6130.1|6127.6|6125.8|6132.3|6130.5|6126.5|6124.7|362
1687531500000|2023-06-23 14:45:00|6127.7|6125.9|6129.7|6127.9|6130.4|6128.6|6126.9|6125.1|343
1687531800000|2023-06-23 14:50:00|6129.8|6128|6132.6|6130.8|6133.1|6131.3|6128|6126.2|284
1687532100000|2023-06-23 14:55:00|6132.5|6130.7|6135.1|6133.3|6135.2|6133.4|6129.6|6127.8|314
1687532400000|2023-06-23 15:00:00|6135.2|6133.4|6135.3|6133.5|6138.4|6136.6|6134.1|6132.3|328
1687532700000|2023-06-23 15:05:00|6135.2|6133.4|6135.7|6133.9|6136.5|6134.7|6132.7|6130.9|367
1687533000000|2023-06-23 15:10:00|6135.3|6133.5|6136.8|6135|6136.9|6135.1|6133.3|6131.5|294
1687533300000|2023-06-23 15:15:00|6136.9|6135.1|6139|6137.2|6139.3|6137.5|6134.9|6133.1|239
1687533600000|2023-06-23 15:20:00|6139.2|6137.4|6139.6|6137.8|6141.5|6139.7|6138.3|6136.5|223
1687533900000|2023-06-23 15:25:00|6139.5|6137.7|6140.3|6138.5|6140.3|6138.5|6136.7|6134.9|244
1687534200000|2023-06-23 15:30:00|6140.4|6138.6|6144.4|6142.6|6144.5|6142.7|6139|6136.6|265
1687534500000|2023-06-23 15:35:00|6144.3|6142.5|6145.8|6142.8|6145.9|6144.1|6143.2|6141.4|276
1687534800000|2023-06-23 15:40:00|6145.2|6143.4|6149.8|6148|6150.3|6148.5|6145.1|6142.8|219
1687535100000|2023-06-23 15:45:00|6149.9|6148.1|6147.1|6145.3|6150.9|6148.6|6147.1|6144.9|223
1687535400000|2023-06-23 15:50:00|6147.2|6145.4|6146.7|6144.9|6148.2|6146|6146.1|6143.7|191
1687535700000|2023-06-23 15:55:00|6146.8|6145|6147.6|6145.8|6148.1|6146.3|6146.3|6144.5|115
1687536000000|2023-06-23 16:00:00|6147.5|6145.7|6143.9|6140.9|6147.7|6145.7|6143.7|6140.7|197
1687536300000|2023-06-23 16:05:00|6143.8|6140.8|6142.2|6139.2|6144.7|6141.8|6141.8|6138.8|186
1687536600000|2023-06-23 16:10:00|6142.1|6139.1|6143.4|6140.4|6144|6141.3|6141.9|6138.9|170
1687536900000|2023-06-23 16:15:00|6143.3|6140.3|6145|6143.2|6146.7|6144.6|6143.2|6140.2|176
1687537200000|2023-06-23 16:20:00|6145.1|6143.3|6146.4|6144.6|6146.7|6144.7|6144.4|6141.8|157
1687537500000|2023-06-23 16:25:00|6146.5|6144.7|6146.9|6143.9|6147.1|6145|6144.8|6142.3|166
1687537800000|2023-06-23 16:30:00|6147|6144|6145.5|6142.5|6147.8|6144.8|6145.3|6142.3|155
1687538100000|2023-06-23 16:35:00|6145.4|6142.4|6144.9|6141.9|6146.2|6143.2|6144.4|6141.4|218
1687538400000|2023-06-23 16:40:00|6145|6142|6144.2|6142.4|6146.8|6144.3|6144.1|6141.8|172
1687538700000|2023-06-23 16:45:00|6144.1|6142.3|6144.1|6141.1|6144.8|6142.4|6143.1|6140.6|136
1687539000000|2023-06-23 16:50:00|6144.2|6141.2|6143.5|6140.5|6145.7|6142.7|6143.2|6140.2|166
1687539300000|2023-06-23 16:55:00|6143.2|6140.2|6141.7|6139.9|6143.6|6140.8|6141.7|6139.2|116
1687539600000|2023-06-23 17:00:00|6141.8|6140|6141.6|6138.6|6143.3|6140.5|6141.5|6138.5|144
1687539900000|2023-06-23 17:05:00|6141.5|6138.5|6141.8|6140|6143.3|6140.3|6140.5|6137.5|174
1687540200000|2023-06-23 17:10:00|6141.9|6140.1|6145.7|6143.9|6145.7|6143.9|6141.7|6139.1|181
1687540500000|2023-06-23 17:15:00|6146.5|6143.5|6144.9|6143.1|6146.5|6144.1|6144.1|6141.8|191
1687540800000|2023-06-23 17:20:00|6145|6143.2|6145.3|6143.5|6146.7|6143.9|6144.4|6142|178
1687541100000|2023-06-23 17:25:00|6145.4|6143.6|6145.3|6143.5|6146.4|6144.3|6144.6|6142.5|190
1687541400000|2023-06-23 17:30:00|6145.2|6143.4|6146.7|6144.9|6147.5|6145.7|6144.9|6143.1|110
1687541700000|2023-06-23 17:35:00|6146.8|6145|6146.3|6144.5|6147.7|6145.9|6146.2|6144.4|158
1687542000000|2023-06-23 17:40:00|6146.2|6144.4|6145.9|6144.1|6147.2|6144.8|6145.8|6143.9|143
1687542300000|2023-06-23 17:45:00|6146|6144.2|6146.4|6143.4|6146.5|6144.6|6145.3|6143.1|167
1687542600000|2023-06-23 17:50:00|6145.9|6144.1|6144.1|6142.3|6146.5|6144.1|6143.7|6141.9|115
1687542900000|2023-06-23 17:55:00|6144.2|6142.4|6143.7|6141.9|6145.9|6144.1|6143.5|6141.7|153
1687543200000|2023-06-23 18:00:00|6143.8|6142|6142.5|6140.7|6143.8|6142|6141|6139.2|140
1687543500000|2023-06-23 18:05:00|6142.6|6140.8|6144.2|6141.2|6144.2|6141.7|6141.8|6140|104
1687543800000|2023-06-23 18:10:00|6144.1|6141.1|6146.6|6143.6|6146.7|6144.4|6143.5|6140.7|160
1687544100000|2023-06-23 18:15:00|6146.5|6143.5|6145.6|6142.6|6146.5|6144.3|6144.8|6142.6|125
1687544400000|2023-06-23 18:20:00|6145.5|6142.5|6146.5|6143.5|6146.8|6144.7|6144.4|6142.1|132
1687544700000|2023-06-23 18:25:00|6146.4|6143.4|6145.3|6142.3|6146.5|6144.1|6144.9|6142.2|101
1687545000000|2023-06-23 18:30:00|6145.2|6142.2|6143.9|6142.1|6145.2|6142.6|6143.9|6141.4|47
1687545300000|2023-06-23 18:35:00|6144.3|6141.3|6143.5|6140.5|6144.5|6141.7|6143.4|6140.4|130
1687545600000|2023-06-23 18:40:00|6143.4|6140.4|6142.1|6140.3|6143.9|6141.1|6141.8|6139.5|135
1687545900000|2023-06-23 18:45:00|6142.2|6140.4|6141.6|6139.8|6142.4|6140.6|6140.8|6139|169
1687546200000|2023-06-23 18:50:00|6141.7|6139.9|6141|6139.2|6142.5|6140.6|6140.8|6138.5|149
1687546500000|2023-06-23 18:55:00|6141.1|6139.3|6142|6139|6142.6|6139.7|6139.7|6136.7|283
1687546800000|2023-06-23 19:00:00|6142.1|6139.1|6141.7|6138.7|6142.4|6139.4|6139.7|6136.7|191
1687547100000|2023-06-23 19:05:00|6141.6|6138.6|6143.2|6140.2|6143.4|6140.4|6141.4|6138.4|141
1687547400000|2023-06-23 19:10:00|6143.1|6140.1|6144.4|6142.6|6144.7|6142.7|6143|6140|149
1687547700000|2023-06-23 19:15:00|6144.3|6142.5|6146.4|6143.4|6146.6|6144.1|6143.6|6141.1|102
1687548000000|2023-06-23 19:20:00|6146.5|6143.5|6144.2|6142.4|6146.7|6144|6144|6141.6|93
1687548300000|2023-06-23 19:25:00|6144.3|6142.5|6144.8|6141.8|6145|6142.5|6144|6141.2|142
1687548600000|2023-06-23 19:30:00|6144.7|6141.7|6145.9|6142.9|6146.7|6143.7|6144.7|6141.7|113
1687548900000|2023-06-23 19:35:00|6146|6143|6144.7|6141.7|6146.2|6143.2|6143.7|6141.4|120
1687549200000|2023-06-23 19:40:00|6144.6|6141.6|6144.3|6142.5|6144.8|6142.6|6143|6140.3|133
1687549500000|2023-06-23 19:45:00|6144.1|6142.3|6144|6142.2|6144.6|6142.8|6143.9|6142.1|133
1687549800000|2023-06-23 19:50:00|6143.7|6141.9|6145.2|6143.4|6145.3|6143.5|6143.2|6141.1|148
1687550100000|2023-06-23 19:55:00|6145.3|6143.5|6147|6145.2|6147.8|6145.5|6145.2|6143.4|135
1687550400000|2023-06-23 20:00:00|6147.1|6145.3|6146.2|6144.4|6148.2|6145.7|6146.2|6143.9|119
1687550700000|2023-06-23 20:05:00|6146.3|6144.5|6145|6142|6146.3|6144.5|6144.6|6142|112
1687551000000|2023-06-23 20:10:00|6145.1|6142.1|6146.1|6143.1|6146.2|6143.2|6144.3|6142|157
1687551300000|2023-06-23 20:15:00|6146.4|6143.4|6144.9|6143.1|6146.5|6144|6144.9|6142.5|130
1687551600000|2023-06-23 20:20:00|6145.2|6142.2|6143.3|6141.5|6145.2|6142.2|6143.1|6140.5|65
1687551900000|2023-06-23 20:25:00|6143.4|6141.6|6145.2|6142.2|6145.3|6142.3|6143.1|6141.3|38
1687552200000|2023-06-23 20:30:00|6146.1|6143.1|6146|6143|6147.1|6144.1|6145.7|6142.7|98
1687552500000|2023-06-23 20:35:00|6145.9|6142.9|6146.4|6143.4|6146.8|6144.3|6145.8|6142.8|141
1687552800000|2023-06-23 20:40:00|6146.5|6143.5|6146|6143|6146.5|6144|6144.3|6141.3|91
1687553100000|2023-06-23 20:45:00|6146.1|6143.1|6145.3|6142.3|6146.3|6143.3|6145.2|6142.2|138
1687553400000|2023-06-23 20:50:00|6145.4|6142.4|6145.2|6141.2|6145.5|6142.5|6144.7|6141.2|230
1687553700000|2023-06-23 20:55:00|6146.1|6140.3|6145.8|6140|6147.6|6141.8|6145.2|6139.4|444
1687723200000|2023-06-25 20:00:00|6142.5|6132.5|6143.9|6133.9|6143.9|6133.9|6142.5|6132.5|3
1687723500000|2023-06-25 20:05:00|6142.6|6132.6|6154.7|6144.7|6154.7|6144.7|6142.6|6132.6|10
1687723800000|2023-06-25 20:10:00|6155|6145|6153.8|6146.1|6157|6147|6153.6|6145|9
1687724100000|2023-06-25 20:15:00|6153.5|6145.5|6152.8|6143|6154|6145.5|6152.8|6143|7
1687724400000|2023-06-25 20:20:00|6152.5|6142.5|6149.4|6141.4|6152.5|6142.5|6149.4|6140.3|10
1687724700000|2023-06-25 20:25:00|6150|6140.3|6149.4|6141.4|6150|6141.4|6149.4|6140.3|2
1687725000000|2023-06-25 20:30:00|6149.7|6139.7|6149.4|6141.4|6149.7|6141.4|6149.4|6139.7|2
1687725300000|2023-06-25 20:35:00|6149.7|6139.7|6149.4|6141.4|6149.7|6141.4|6149.4|6139.7|2
1687725600000|2023-06-25 20:40:00|6149.7|6139.7|6149.8|6139.8|6150.3|6141.4|6149.4|6139.4|7
1687725900000|2023-06-25 20:45:00|6149.4|6139.4|6150.7|6140.7|6150.7|6140.7|6148.6|6138.6|5
1687726200000|2023-06-25 20:50:00|6149.8|6139.8|6147.6|6137.6|6149.8|6139.8|6147.6|6137.6|7
1687726500000|2023-06-25 20:55:00|6148.5|6136.7|6149.8|6138|6150.7|6138.9|6148.5|6136.7|5
1687726800000|2023-06-25 21:00:00|6148.9|6137.1|6149.2|6137.4|6149.2|6137.4|6148.9|6137.1|2
1687727100000|2023-06-25 21:05:00|6149.3|6137.5|6149.2|6137.4|6149.5|6137.7|6148.8|6137|13
1687727400000|2023-06-25 21:10:00|6148.9|6137.1|6146.5|6140.7|6148.9|6141|6145|6137.1|19
1687727700000|2023-06-25 21:15:00|6146.4|6140.6|6146.2|6140.4|6146.6|6140.8|6145.8|6140|34
1687728000000|2023-06-25 21:20:00|6146.1|6140.3|6146|6140.2|6146.8|6141|6145.2|6139.4|46
1687728300000|2023-06-25 21:25:00|6145.9|6140.1|6141.6|6135.8|6146.4|6140.6|6141.3|6135.5|40
1687728600000|2023-06-25 21:30:00|6141.7|6135.9|6142.4|6136.6|6145.7|6139.9|6141.7|6135.9|128
1687728900000|2023-06-25 21:35:00|6142.7|6136.9|6142.7|6136.9|6143.4|6137.6|6142.1|6136.3|56
1687729200000|2023-06-25 21:40:00|6142.6|6136.8|6141|6135.2|6143.2|6137.4|6141|6135.2|42
1687729500000|2023-06-25 21:45:00|6141.1|6135.3|6141.8|6136|6141.9|6136.1|6140.8|6135|35
1687729800000|2023-06-25 21:50:00|6141.9|6136.1|6142.3|6136.5|6143.1|6137.3|6141.7|6135.9|32
1687730100000|2023-06-25 21:55:00|6142.4|6136.6|6142.7|6136.9|6142.8|6137|6142.3|6136.5|23
1687730400000|2023-06-25 22:00:00|6142.6|6136.8|6148.9|6143.1|6149|6143.2|6141.6|6135.8|122
1687730700000|2023-06-25 22:05:00|6148|6144|6149.2|6145.2|6150.7|6146.7|6147.7|6143.7|97
1687731000000|2023-06-25 22:10:00|6149.1|6145.1|6149.8|6146.8|6150.3|6147.1|6148.4|6145|82
1687731300000|2023-06-25 22:15:00|6149.9|6146.9|6148.8|6145.6|6150.1|6146.9|6148.5|6145.4|481
1687731600000|2023-06-25 22:20:00|6148.7|6145.5|6149.2|6146.2|6149.5|6146.2|6148.6|6145.4|163
1687731900000|2023-06-25 22:25:00|6149.9|6146.9|6148.6|6145.6|6150.9|6147.7|6148.6|6145.5|81
1687732200000|2023-06-25 22:30:00|6148.7|6145.7|6150.1|6147.1|6151|6147.9|6148.5|6145.5|100
1687732500000|2023-06-25 22:35:00|6150.2|6147.2|6149|6146|6152.3|6149.3|6148|6145|96
1687732800000|2023-06-25 22:40:00|6149.1|6146.1|6149.2|6146.2|6149.3|6146.3|6148.9|6145.9|63
1687733100000|2023-06-25 22:45:00|6149.1|6146.1|6150.7|6147.7|6153.3|6150.3|6149|6146|112
1687733400000|2023-06-25 22:50:00|6150.8|6147.8|6151.6|6148.6|6151.8|6148.8|6150.6|6147.6|78
1687733700000|2023-06-25 22:55:00|6151.8|6148.8|6152.5|6149.5|6153.4|6150.4|6151.8|6148.8|138
1687734000000|2023-06-25 23:00:00|6152.6|6149.6|6151.7|6148.7|6153|6150|6151.7|6148.7|112
1687734300000|2023-06-25 23:05:00|6151.8|6148.8|6151.8|6148.8|6152.5|6149.5|6151.7|6148.7|81
1687734600000|2023-06-25 23:10:00|6151.7|6148.7|6154.3|6151.3|6155|6152|6151.2|6148.2|125
1687734900000|2023-06-25 23:15:00|6154.2|6151.2|6154.1|6151.1|6154.8|6151.8|6154.1|6151.1|80
1687735200000|2023-06-25 23:20:00|6153.5|6151.7|6154.2|6151.2|6154.4|6151.9|6153.3|6150.3|160
1687735500000|2023-06-25 23:25:00|6154.3|6151.3|6154.3|6151.3|6154.5|6151.5|6153.7|6150.7|231
1687735800000|2023-06-25 23:30:00|6154.2|6151.2|6154.6|6151.6|6155|6152|6153.8|6150.8|161
1687736100000|2023-06-25 23:35:00|6154.7|6151.7|6152.9|6149.9|6154.9|6152.4|6152.3|6149.6|131
1687736400000|2023-06-25 23:40:00|6152.7|6149.7|6151.3|6148.3|6152.8|6149.8|6150.6|6147.6|178
1687736700000|2023-06-25 23:45:00|6151.4|6148.4|6153.3|6150.3|6153.4|6150.4|6151.2|6148.2|136
1687737000000|2023-06-25 23:50:00|6153|6150|6149.7|6146.7|6153|6150|6149|6146|168
1687737300000|2023-06-25 23:55:00|6149.6|6146.6|6149.7|6146.7|6150.4|6147.4|6148.9|6146.1|125
1687737600000|2023-06-26 00:00:00|6149.6|6146.6|6149.9|6148.1|6152.9|6150.8|6149.1|6146.6|299
1687737900000|2023-06-26 00:05:00|6149.8|6148|6153.2|6151.4|6153.4|6151.6|6148.2|6145.9|273
1687738200000|2023-06-26 00:10:00|6153.9|6152.1|6153.4|6151.6|6155.7|6153.6|6153.2|6151.4|187
1687738500000|2023-06-26 00:15:00|6153.2|6151.4|6151.9|6150.1|6154.9|6153.1|6151.8|6149.4|183
1687738800000|2023-06-26 00:20:00|6152|6150.2|6153|6151.2|6153.7|6151.9|6150.6|6148.4|173
1687739100000|2023-06-26 00:25:00|6153.1|6151.3|6152.2|6150.4|6153.5|6151.4|6151.7|6149.9|124
1687739400000|2023-06-26 00:30:00|6152.5|6150.7|6153.4|6151.6|6154.5|6152.7|6150.4|6147.8|222
1687739700000|2023-06-26 00:35:00|6153.5|6151.7|6154.9|6153.1|6155.4|6153.6|6153.1|6151.2|177
1687740000000|2023-06-26 00:40:00|6155|6153.2|6153.1|6150.1|6155.5|6153.7|6151.4|6148.7|251
1687740300000|2023-06-26 00:45:00|6153|6150|6154.7|6152.9|6155.3|6153.5|6152.5|6149.8|218
1687740600000|2023-06-26 00:50:00|6154.6|6152.8|6154.3|6151.3|6156.1|6153.9|6151.6|6149.8|266
1687740900000|2023-06-26 00:55:00|6153.8|6152|6159.6|6156.6|6159.7|6157.3|6153.2|6151.4|244
1687741200000|2023-06-26 01:00:00|6159.5|6156.5|6157.3|6154.3|6160.3|6157.3|6155.6|6153.3|367
1687741500000|2023-06-26 01:05:00|6157.1|6154.1|6157.5|6155.7|6158.4|6156.5|6156.1|6153.6|285
1687741800000|2023-06-26 01:10:00|6157.6|6155.8|6155|6153.2|6157.6|6155.8|6153.9|6152.1|218
1687742100000|2023-06-26 01:15:00|6154.9|6153.1|6160.5|6158.7|6161.8|6159.7|6154.7|6152.9|409
1687742400000|2023-06-26 01:20:00|6160.6|6158.8|6161.5|6159.7|6163.4|6161.1|6159.6|6157.8|305
1687742700000|2023-06-26 01:25:00|6161.4|6159.6|6165.8|6164|6166.2|6164.4|6161|6159.2|224
1687743000000|2023-06-26 01:30:00|6165.9|6164.1|6166.4|6164.6|6167.5|6165.7|6164.9|6162.8|252
1687743300000|2023-06-26 01:35:00|6166.5|6164.7|6168.1|6166.3|6168.7|6166.9|6164.3|6162.5|278
1687743600000|2023-06-26 01:40:00|6168|6166.2|6167.4|6164.4|6169.5|6167.7|6166.1|6164.1|288
1687743900000|2023-06-26 01:45:00|6166.6|6164.8|6167.4|6164.4|6168.5|6166.2|6165.5|6163.7|263
1687744200000|2023-06-26 01:50:00|6167.3|6164.3|6165.6|6163.8|6169.5|6166.5|6164.6|6162.8|268
1687744500000|2023-06-26 01:55:00|6165.5|6163.7|6163.1|6161.3|6166.4|6164.1|6162.5|6160.7|247
1687744800000|2023-06-26 02:00:00|6162.5|6160.7|6167.9|6164.9|6168.5|6165.9|6162.2|6159.8|279
1687745100000|2023-06-26 02:05:00|6168|6165|6165.7|6163.9|6168.4|6166.6|6165.2|6163.4|245
1687745400000|2023-06-26 02:10:00|6165.8|6164|6171.8|6168.8|6172.4|6170.2|6165.7|6163.9|192
1687745700000|2023-06-26 02:15:00|6171.9|6168.9|6170.1|6168.3|6172.1|6170.3|6168.4|6166.6|255
1687746000000|2023-06-26 02:20:00|6169.8|6168|6166.6|6164.8|6169.8|6168|6166.2|6164.4|193
1687746300000|2023-06-26 02:25:00|6166.4|6164.6|6168.6|6166.8|6168.6|6166.8|6165.3|6163.3|229
1687746600000|2023-06-26 02:30:00|6168.7|6166.9|6167.1|6165.3|6168.9|6167.1|6166.4|6164.6|227
1687746900000|2023-06-26 02:35:00|6167.5|6164.5|6168.2|6166.4|6169.3|6167.5|6166.9|6164.5|225
1687747200000|2023-06-26 02:40:00|6168.1|6166.3|6171.1|6169.3|6171.7|6169.6|6168.1|6166.3|209
1687747500000|2023-06-26 02:45:00|6171.2|6169.4|6170.9|6169.1|6172|6170.2|6169.7|6167.9|149
1687747800000|2023-06-26 02:50:00|6170.6|6168.8|6170.4|6168.6|6171.1|6169.3|6169.7|6167.9|169
1687748100000|2023-06-26 02:55:00|6170.5|6168.7|6168|6166.2|6170.5|6168.7|6167.8|6166|218
1687748400000|2023-06-26 03:00:00|6168.1|6166.3|6167.7|6165.9|6168.3|6166.5|6167.1|6165.3|146
1687748700000|2023-06-26 03:05:00|6167.8|6166|6169.6|6167.8|6169.6|6167.8|6166.6|6164.8|150
1687749000000|2023-06-26 03:10:00|6169.7|6167.9|6170.7|6168.9|6170.7|6168.9|6169.4|6167.6|158
1687749300000|2023-06-26 03:15:00|6170.6|6168.8|6174.3|6172.5|6174.4|6172.6|6170.3|6168.5|147
1687749600000|2023-06-26 03:20:00|6174.2|6172.4|6176.1|6174.3|6176.1|6174.3|6173.2|6171.4|136
1687749900000|2023-06-26 03:25:00|6176|6174.2|6175|6173.2|6176.9|6174.8|6174.1|6172|150
1687750200000|2023-06-26 03:30:00|6175.1|6173.3|6173.7|6171.9|6175.1|6173.3|6173.5|6171.7|101
1687750500000|2023-06-26 03:35:00|6173.6|6171.8|6173.2|6171.4|6173.7|6171.8|6172.5|6170.6|147
1687750800000|2023-06-26 03:40:00|6173.1|6171.3|6169.5|6167.7|6173.6|6171.4|6168.8|6167|196
1687751100000|2023-06-26 03:45:00|6169.4|6167.6|6171|6169.2|6171.1|6169.3|6169.3|6167.5|125
1687751400000|2023-06-26 03:50:00|6171.1|6169.3|6171.6|6169.8|6172.1|6170.3|6170.7|6168.9|131
1687751700000|2023-06-26 03:55:00|6171.5|6169.7|6173.1|6171.3|6173.1|6171.3|6171.2|6169.4|81
1687752000000|2023-06-26 04:00:00|6173.2|6171.4|6170.2|6168.4|6173.2|6171.4|6169.8|6168|141
1687752300000|2023-06-26 04:05:00|6170.3|6168.5|6171.6|6169.8|6171.9|6170.1|6170.1|6168.3|101
1687752600000|2023-06-26 04:10:00|6171.7|6169.9|6173.2|6171.4|6173.5|6171.7|6171.7|6169.9|104
1687752900000|2023-06-26 04:15:00|6173.3|6171.5|6171.9|6170.1|6174.2|6171.9|6171.6|6169.8|155
1687753200000|2023-06-26 04:20:00|6172|6170.2|6172.6|6170.8|6172.7|6170.9|6170.6|6168.1|114
1687753500000|2023-06-26 04:25:00|6172.5|6170.7|6171.9|6170.1|6172.8|6171|6171.9|6170.1|112
1687753800000|2023-06-26 04:30:00|6172|6170.2|6170.8|6169|6172.6|6170.8|6170.7|6168.9|130
1687754100000|2023-06-26 04:35:00|6170.9|6169.1|6170.7|6168.9|6172.4|6170.6|6170.2|6168.4|150
1687754400000|2023-06-26 04:40:00|6170.8|6169|6170.7|6168.9|6171.4|6169.6|6170|6168.2|176
1687754700000|2023-06-26 04:45:00|6170.8|6169|6172.2|6170.4|6172.5|6170.7|6170.5|6168.7|128
1687755000000|2023-06-26 04:50:00|6172.1|6170.3|6170.4|6168.6|6172.1|6170.3|6170.4|6168.6|117
1687755300000|2023-06-26 04:55:00|6170.5|6168.7|6169.9|6168.1|6170.8|6169|6169.6|6167.8|100
1687755600000|2023-06-26 05:00:00|6169.8|6168|6169.4|6167.6|6170|6168.2|6168.7|6166.9|164
1687755900000|2023-06-26 05:05:00|6169.3|6167.5|6167.2|6165.4|6170.6|6168.8|6167.2|6165.1|192
1687756200000|2023-06-26 05:10:00|6167.3|6165.5|6167.1|6165.3|6168|6166.2|6166.1|6164.3|176
1687756500000|2023-06-26 05:15:00|6167.2|6165.4|6166.8|6165|6167.9|6166.1|6165.6|6163.3|147
1687756800000|2023-06-26 05:20:00|6166.9|6165.1|6166.8|6163.8|6167.3|6165.2|6165.6|6163.4|186
1687757100000|2023-06-26 05:25:00|6166.7|6163.7|6166.5|6164.7|6166.9|6164.8|6165.6|6163.4|139
1687757400000|2023-06-26 05:30:00|6166.4|6164.6|6169.1|6167.3|6169.9|6168.1|6165.7|6163.9|187
1687757700000|2023-06-26 05:35:00|6169.2|6167.4|6168.4|6166.6|6171.1|6168.4|6168.4|6166.6|174
1687758000000|2023-06-26 05:40:00|6168.5|6166.7|6167.4|6165.6|6168.6|6166.8|6167|6165.2|136
1687758300000|2023-06-26 05:45:00|6167.3|6165.5|6166.6|6164.8|6169.2|6167.4|6166.4|6164.6|164
1687758600000|2023-06-26 05:50:00|6166.7|6164.9|6167.4|6165.6|6168.3|6166.5|6166.5|6164.7|150
1687758900000|2023-06-26 05:55:00|6167.3|6165.5|6162.2|6159.2|6167.3|6165.5|6161.5|6159.2|216
1687759200000|2023-06-26 06:00:00|6161.4|6158.4|6161.8|6160|6162.6|6160.8|6159.7|6157.9|255
1687759500000|2023-06-26 06:05:00|6161.7|6159.9|6160.1|6158.3|6161.8|6160|6158.6|6156.8|221
1687759800000|2023-06-26 06:10:00|6160|6158.2|6156.5|6154.7|6160.4|6158.6|6156.5|6154.7|171
1687760100000|2023-06-26 06:15:00|6156.3|6154.5|6154|6152.2|6156.9|6155.1|6153.8|6152|271
1687760400000|2023-06-26 06:20:00|6153.9|6152.1|6152.1|6150.3|6155.6|6153.8|6151.8|6150|268
1687760700000|2023-06-26 06:25:00|6151.7|6149.9|6150.5|6148.7|6153.4|6151.6|6150.3|6148.5|241
1687761000000|2023-06-26 06:30:00|6150.3|6148.5|6146.6|6144.8|6150.5|6148.7|6146|6144.2|266
1687761300000|2023-06-26 06:35:00|6146.5|6144.7|6140.8|6139|6146.9|6145.1|6140.7|6138.9|265
1687761600000|2023-06-26 06:40:00|6140.9|6139.1|6141.8|6140|6142.4|6140.6|6138.7|6136.9|232
1687761900000|2023-06-26 06:45:00|6141.9|6140.1|6141|6139.2|6144.2|6142.4|6139.7|6137.9|257
1687762200000|2023-06-26 06:50:00|6140.7|6138.9|6144.1|6142.3|6144.3|6142.5|6140.3|6138.5|231
1687762500000|2023-06-26 06:55:00|6144.3|6142.5|6148.2|6146.4|6148.6|6146.8|6144.3|6142.5|336
1687762800000|2023-06-26 07:00:00|6148.3|6146.5|6148.7|6146.9|6151.3|6149.5|6147.1|6145.3|321
1687763100000|2023-06-26 07:05:00|6148.8|6147|6150.8|6149|6150.8|6149|6145.9|6144.1|270
1687763400000|2023-06-26 07:10:00|6150.9|6149.1|6151.4|6149.6|6155.8|6154|6150.8|6149|388
1687763700000|2023-06-26 07:15:00|6151.5|6149.7|6151.1|6149.3|6154|6152.2|6150.6|6148.7|321
1687764000000|2023-06-26 07:20:00|6151|6149.2|6155.3|6153.5|6155.8|6154|6149.3|6147.5|260
1687764300000|2023-06-26 07:25:00|6155.2|6153.4|6157.3|6155.5|6160.3|6157.8|6154.8|6153|283
1687764600000|2023-06-26 07:30:00|6157.4|6155.6|6154.6|6152.8|6159.9|6157.8|6154.3|6152.5|293
1687764900000|2023-06-26 07:35:00|6154.7|6152.9|6157.7|6155.9|6157.9|6156.1|6154.2|6152.4|326
1687765200000|2023-06-26 07:40:00|6157.5|6155.7|6156.5|6154.7|6158.9|6156.7|6156.1|6153.9|320
1687765500000|2023-06-26 07:45:00|6156.6|6154.8|6157|6155.2|6159.4|6157.6|6155.9|6154.1|302
1687765800000|2023-06-26 07:50:00|6157.1|6155.3|6159.3|6157.5|6159.4|6157.6|6156.1|6154.3|237
1687766100000|2023-06-26 07:55:00|6159.2|6157.4|6159.5|6157.7|6160.2|6158.4|6157.8|6156|221
1687766400000|2023-06-26 08:00:00|6159.4|6157.6|6155.3|6153.5|6159.5|6157.6|6154.7|6152.5|396
1687766700000|2023-06-26 08:05:00|6155.1|6153.3|6155.7|6153.9|6158|6156.2|6153.5|6151.7|332
1687767000000|2023-06-26 08:10:00|6155.6|6153.8|6159.4|6157.6|6159.8|6157.7|6155.6|6153.8|342
1687767300000|2023-06-26 08:15:00|6159.3|6157.5|6157.5|6155.7|6161.7|6159.9|6157.2|6155.4|336
1687767600000|2023-06-26 08:20:00|6157.6|6155.8|6156.7|6154.9|6158.1|6156.3|6155.3|6153.5|248
1687767900000|2023-06-26 08:25:00|6156.6|6154.8|6160.7|6158.9|6161.8|6160|6156|6154.2|278
1687768200000|2023-06-26 08:30:00|6160.8|6159|6162.8|6161|6162.9|6161.1|6159.4|6157.6|290
1687768500000|2023-06-26 08:35:00|6162.7|6160.9|6162.8|6161|6166.4|6164.6|6161.9|6160.1|290
1687768800000|2023-06-26 08:40:00|6162.9|6161.1|6160.4|6158.6|6164.6|6162.8|6160.4|6158.6|237
1687769100000|2023-06-26 08:45:00|6160.5|6158.7|6163.5|6161.7|6164.3|6162.5|6160.5|6158.7|256
1687769400000|2023-06-26 08:50:00|6162.9|6161.1|6163|6161.2|6164|6162.2|6162.1|6160.3|226
1687769700000|2023-06-26 08:55:00|6162.9|6161.1|6163.7|6161.9|6164.4|6162.6|6162|6160.2|190
1687770000000|2023-06-26 09:00:00|6163|6161.2|6163.7|6161.9|6165.4|6163.6|6162.3|6160.5|184
1687770300000|2023-06-26 09:05:00|6163.4|6161.6|6165.4|6163.6|6166.6|6164.8|6163.2|6161.4|166
1687770600000|2023-06-26 09:10:00|6165.5|6163.7|6166.1|6164.3|6166.8|6165|6164.5|6162.7|180
1687770900000|2023-06-26 09:15:00|6166.2|6164.4|6170.2|6168.4|6170.7|6168.9|6166.1|6164.3|194
1687771200000|2023-06-26 09:20:00|6170.3|6168.5|6166.7|6164.9|6170.4|6168.6|6166.7|6164.9|162
1687771500000|2023-06-26 09:25:00|6166.6|6164.8|6165.9|6164.1|6167.1|6165.3|6164.9|6163.1|157
1687771800000|2023-06-26 09:30:00|6165.8|6164|6163.3|6161.5|6165.8|6164|6162.3|6160.5|156
1687772100000|2023-06-26 09:35:00|6163.2|6161.4|6161.4|6159.6|6163.3|6161.5|6160.8|6159|186
1687772400000|2023-06-26 09:40:00|6161.5|6159.7|6162.3|6160.5|6163.5|6161.7|6160.8|6159|109
1687772700000|2023-06-26 09:45:00|6162.2|6160.4|6163.3|6161.5|6163.4|6161.6|6161.6|6159.8|187
1687773000000|2023-06-26 09:50:00|6163.2|6161.4|6162.2|6160.4|6164.6|6162.8|6160.4|6158.6|203
1687773300000|2023-06-26 09:55:00|6162.3|6160.5|6159.3|6157.5|6162.3|6160.5|6159.2|6157.4|206
1687773600000|2023-06-26 10:00:00|6159.2|6157.4|6157.7|6155.9|6159.4|6157.6|6156.2|6154.4|225
1687773900000|2023-06-26 10:05:00|6158.1|6156.3|6161.8|6160|6162.1|6160.3|6158.1|6156.3|147
1687774200000|2023-06-26 10:10:00|6161.7|6159.9|6162.8|6161|6163.9|6162.1|6161.3|6159.5|197
1687774500000|2023-06-26 10:15:00|6162.7|6160.9|6163.3|6161.5|6164.3|6162.5|6161.7|6159.9|145
1687774800000|2023-06-26 10:20:00|6163.2|6161.4|6160.7|6158.9|6163.3|6161.5|6160.5|6158.7|157
1687775100000|2023-06-26 10:25:00|6160.8|6159|6165.7|6163.9|6166|6164.2|6160.4|6158.6|221
1687775400000|2023-06-26 10:30:00|6165.8|6164|6165.3|6163.5|6165.9|6164.1|6164.9|6163.1|139
1687775700000|2023-06-26 10:35:00|6165.4|6163.6|6167.9|6166.1|6169.4|6167.6|6165.4|6163.6|202
1687776000000|2023-06-26 10:40:00|6168.4|6166.6|6168.2|6166.4|6169.4|6167.6|6167.3|6165.5|202
1687776300000|2023-06-26 10:45:00|6167.9|6166.1|6169.8|6168|6170.3|6168.5|6167.7|6165.9|208
1687776600000|2023-06-26 10:50:00|6169.7|6167.9|6169.4|6167.6|6170.8|6169|6166.7|6164.9|208
1687776900000|2023-06-26 10:55:00|6169.2|6167.4|6167.8|6166|6169.5|6167.7|6166.6|6164.8|184
1687777200000|2023-06-26 11:00:00|6167.9|6166.1|6168.1|6166.3|6168.6|6166.8|6166.8|6165|149
1687777500000|2023-06-26 11:05:00|6168|6166.2|6172.7|6170.9|6172.9|6171.1|6168|6166.2|151
1687777800000|2023-06-26 11:10:00|6172.8|6171|6170.8|6169|6173.4|6171.6|6170.7|6168.9|143
1687778100000|2023-06-26 11:15:00|6170.7|6168.9|6171.1|6169.3|6171.8|6170|6169.5|6167.7|134
1687778400000|2023-06-26 11:20:00|6171|6169.2|6170.4|6168.6|6171.8|6170|6169.6|6167.8|139
1687778700000|2023-06-26 11:25:00|6170.3|6168.5|6170.9|6169.1|6171.2|6169.4|6168.7|6166.9|186
1687779000000|2023-06-26 11:30:00|6170.8|6169|6169.5|6167.7|6171.3|6169.5|6168.6|6166.8|180
1687779300000|2023-06-26 11:35:00|6169.4|6167.6|6171.7|6169.9|6172.8|6171|6169.3|6167.5|192
1687779600000|2023-06-26 11:40:00|6171.6|6169.8|6171.3|6169.5|6172.1|6170.3|6170.6|6168.8|224
1687779900000|2023-06-26 11:45:00|6171.2|6169.4|6172.6|6170.8|6173.3|6171.5|6170.6|6168.4|183
1687780200000|2023-06-26 11:50:00|6172.5|6170.7|6175|6173.2|6175.6|6173.8|6172.2|6170.4|213
1687780500000|2023-06-26 11:55:00|6174.7|6172.9|6176.4|6174.6|6176.6|6174.8|6174|6172.2|220
1687780800000|2023-06-26 12:00:00|6176.3|6174.5|6174|6172.2|6178.1|6176.3|6173.8|6172|258
1687781100000|2023-06-26 12:05:00|6173.9|6172.1|6173.1|6171.3|6174|6172.2|6172.2|6170.4|188
1687781400000|2023-06-26 12:10:00|6173.2|6171.4|6173.5|6171.7|6174|6172.2|6172.4|6170.6|149
1687781700000|2023-06-26 12:15:00|6173.6|6171.8|6174.5|6172.7|6175.2|6173.4|6173.5|6171.7|166
1687782000000|2023-06-26 12:20:00|6174.4|6172.6|6175.3|6173.5|6176.6|6174.8|6173.4|6171.6|211
1687782300000|2023-06-26 12:25:00|6175.4|6173.6|6177.4|6175.6|6177.9|6176.1|6174.9|6173.1|159
1687782600000|2023-06-26 12:30:00|6177.5|6175.7|6174.4|6172.6|6178|6176.2|6174|6172.2|151
1687782900000|2023-06-26 12:35:00|6174.3|6172.5|6176.6|6174.8|6177|6175.2|6174.3|6172.5|234
1687783200000|2023-06-26 12:40:00|6176.5|6174.7|6174.5|6172.7|6177|6175.2|6174.3|6172.5|209
1687783500000|2023-06-26 12:45:00|6174.4|6172.6|6174.1|6172.3|6175.7|6173.9|6174|6172.2|150
1687783800000|2023-06-26 12:50:00|6174|6172.2|6174.8|6173|6174.9|6173.1|6173.5|6171.7|141
1687784100000|2023-06-26 12:55:00|6174.7|6172.9|6172|6170.2|6175|6173.2|6172|6170.2|178
1687784400000|2023-06-26 13:00:00|6171.9|6170.1|6168.2|6166.4|6172|6170.2|6167.2|6165.4|214
1687784700000|2023-06-26 13:05:00|6168.1|6166.3|6169|6167.2|6169.9|6168.1|6168.1|6166.3|217
1687785000000|2023-06-26 13:10:00|6168.9|6167.1|6168.9|6167.1|6169.4|6167.6|6168.3|6166.5|137
1687785300000|2023-06-26 13:15:00|6169|6167.2|6164|6162.2|6169.3|6167.5|6163.5|6161.7|262
1687785600000|2023-06-26 13:20:00|6164.3|6162.5|6165|6163.2|6166.2|6164.4|6163.5|6161.7|246
1687785900000|2023-06-26 13:25:00|6164.9|6163.1|6161|6159.2|6164.9|6163.1|6160.8|6159|207
1687786200000|2023-06-26 13:30:00|6161.1|6159.3|6161.2|6159.4|6161.8|6160|6157.6|6155.8|346
1687786500000|2023-06-26 13:35:00|6161.1|6159.3|6161.6|6159.8|6163.8|6162|6159.7|6157.9|291
1687786800000|2023-06-26 13:40:00|6161.8|6160|6160.6|6158.8|6162.8|6161|6160.3|6158.5|293
1687787100000|2023-06-26 13:45:00|6160.5|6158.7|6160.3|6158.5|6162|6160.2|6159.2|6157.4|279
1687787400000|2023-06-26 13:50:00|6160.4|6158.6|6158.7|6156.9|6160.8|6159|6155.7|6153.9|284
1687787700000|2023-06-26 13:55:00|6158.8|6157|6159.6|6157.8|6160.3|6158.5|6158|6156.2|267
1687788000000|2023-06-26 14:00:00|6159.5|6157.7|6161.8|6160|6164.3|6162.5|6159|6157.2|328
1687788300000|2023-06-26 14:05:00|6161.7|6159.9|6164.5|6162.7|6166.5|6164.7|6159.9|6158.1|342
1687788600000|2023-06-26 14:10:00|6164.3|6162.5|6165.4|6163.6|6170.6|6168.2|6163.8|6162|344
1687788900000|2023-06-26 14:15:00|6165.3|6163.5|6166.5|6164.7|6167.1|6165.3|6162.1|6160.3|253
1687789200000|2023-06-26 14:20:00|6166.4|6164.6|6165.9|6164.1|6167.1|6165.3|6164.6|6162.8|255
1687789500000|2023-06-26 14:25:00|6165.8|6164|6164|6162.2|6166.6|6164.8|6162.9|6161.1|307
1687789800000|2023-06-26 14:30:00|6163.9|6162.1|6162.7|6160.9|6164.5|6162.7|6159.9|6158.1|300
1687790100000|2023-06-26 14:35:00|6163|6161.2|6164.9|6163.1|6165.2|6163.4|6162.1|6160.3|344
1687790400000|2023-06-26 14:40:00|6164.7|6162.9|6161|6159.2|6165.6|6163.8|6160.6|6158.8|290
1687790700000|2023-06-26 14:45:00|6160.9|6159.1|6164.1|6162.3|6164.6|6162.8|6159.4|6157.6|247
1687791000000|2023-06-26 14:50:00|6164.2|6162.4|6167.4|6165.6|6167.5|6165.7|6162.1|6160.3|337
1687791300000|2023-06-26 14:55:00|6167.3|6165.5|6162|6160.2|6167.3|6165.5|6161.9|6160.1|276
1687791600000|2023-06-26 15:00:00|6161.9|6160.1|6163.6|6161.8|6164|6162.2|6159.7|6157.9|274
1687791900000|2023-06-26 15:05:00|6163.7|6161.9|6164.8|6163|6168.2|6166.4|6163.7|6161.9|254
1687792200000|2023-06-26 15:10:00|6164.9|6163.1|6169.5|6167.7|6169.8|6168|6164.4|6162.6|218
1687792500000|2023-06-26 15:15:00|6169.6|6167.8|6170.1|6168.3|6170.7|6168.9|6167.5|6165.7|227
1687792800000|2023-06-26 15:20:00|6169.9|6168.1|6169.8|6168|6171.5|6169.7|6169.3|6167.5|201
1687793100000|2023-06-26 15:25:00|6169.9|6168.1|6169.7|6167.9|6172.9|6171.1|6169.4|6167.6|222
1687793400000|2023-06-26 15:30:00|6170|6168.2|6169.5|6167.7|6171|6169.2|6168.7|6166.9|228
1687793700000|2023-06-26 15:35:00|6169.4|6167.6|6170.7|6168.9|6171.4|6169.6|6169|6167.2|136
1687794000000|2023-06-26 15:40:00|6170.6|6168.8|6169.9|6168.1|6171.5|6169.7|6168.3|6166.5|208
1687794300000|2023-06-26 15:45:00|6170|6168.2|6170.9|6169.1|6171.7|6169.9|6169.8|6168|154
1687794600000|2023-06-26 15:50:00|6171|6169.2|6170|6168.2|6172.3|6170.5|6169.2|6167.4|206
1687794900000|2023-06-26 15:55:00|6169.9|6168.1|6169.1|6167.3|6170.8|6169|6168.9|6167.1|186
1687795200000|2023-06-26 16:00:00|6169.2|6167.4|6169.9|6168.1|6170.3|6168.5|6168.1|6166.3|177
1687795500000|2023-06-26 16:05:00|6169.8|6168|6169.3|6167.5|6170.5|6168.7|6168.6|6166.8|197
1687795800000|2023-06-26 16:10:00|6169.2|6167.4|6170.7|6168.9|6170.9|6169.1|6168.8|6167|145
1687796100000|2023-06-26 16:15:00|6170.6|6168.8|6170.7|6168.9|6171.7|6169.9|6169.6|6167.8|172
1687796400000|2023-06-26 16:20:00|6170.8|6169|6170.1|6168.3|6171|6169.2|6169.8|6168|142
1687796700000|2023-06-26 16:25:00|6170.2|6168.4|6170.2|6168.4|6170.5|6168.7|6168.3|6166.5|117
1687797000000|2023-06-26 16:30:00|6170.3|6168.5|6169|6167.2|6170.3|6168.5|6167.9|6166.1|175
1687797300000|2023-06-26 16:35:00|6168.9|6167.1|6167.8|6166|6169.4|6167.6|6167.8|6166|144
1687797600000|2023-06-26 16:40:00|6167.9|6166.1|6168.3|6166.5|6169|6167.2|6166.8|6165|129
1687797900000|2023-06-26 16:45:00|6168.4|6166.6|6169.5|6167.7|6169.5|6167.7|6167.9|6166.1|198
1687798200000|2023-06-26 16:50:00|6169.4|6167.6|6172.3|6170.5|6172.3|6170.5|6169.4|6167.6|202
1687798500000|2023-06-26 16:55:00|6172.4|6170.6|6172.1|6170.3|6173.2|6171.4|6171.9|6170.1|166
1687798800000|2023-06-26 17:00:00|6172.2|6170.4|6172.7|6170.9|6173.5|6171.7|6171.5|6169.7|154
1687799100000|2023-06-26 17:05:00|6172.8|6171|6173.3|6171.5|6173.6|6171.8|6172.1|6170.3|130
1687799400000|2023-06-26 17:10:00|6173.4|6171.6|6171.5|6169.7|6173.4|6171.6|6171.4|6169.6|160
1687799700000|2023-06-26 17:15:00|6171.4|6169.6|6170.3|6168.5|6171.6|6169.8|6170.2|6168.4|167
1687800000000|2023-06-26 17:20:00|6170.2|6168.4|6170.4|6168.6|6170.9|6169.1|6169.9|6168.1|178
1687800300000|2023-06-26 17:25:00|6170.3|6168.5|6171.7|6169.9|6171.8|6170|6169.8|6168|167
1687800600000|2023-06-26 17:30:00|6171.8|6170|6171.2|6169.4|6171.8|6170|6170.7|6168.9|161
1687800900000|2023-06-26 17:35:00|6171.1|6169.3|6173.9|6172.1|6174|6172.2|6171.1|6169.3|114
1687801200000|2023-06-26 17:40:00|6174.2|6172.4|6173.4|6171.6|6175.1|6173.3|6173.3|6171.5|170
1687801500000|2023-06-26 17:45:00|6173.5|6171.7|6172.8|6171|6174.1|6172.3|6172.7|6170.9|195
1687801800000|2023-06-26 17:50:00|6173|6171.2|6172.7|6170.9|6173.2|6171.4|6171.9|6170.1|131
1687802100000|2023-06-26 17:55:00|6172.6|6170.8|6171.2|6169.4|6172.8|6171|6171.2|6169.4|134
1687802400000|2023-06-26 18:00:00|6171.3|6169.5|6172|6170.2|6172|6170.2|6170.6|6168.8|176
1687802700000|2023-06-26 18:05:00|6171.9|6170.1|6171.5|6169.7|6172.2|6170.4|6171.1|6169.3|148
1687803000000|2023-06-26 18:10:00|6171.6|6169.8|6171.5|6169.7|6172.3|6170.5|6171.4|6169.6|124
1687803300000|2023-06-26 18:15:00|6171.4|6169.6|6170.5|6168.7|6172.5|6170.7|6170.5|6168.7|158
1687803600000|2023-06-26 18:20:00|6170.6|6168.8|6171.5|6169.7|6171.5|6169.7|6169.9|6168.1|120
1687803900000|2023-06-26 18:25:00|6171.4|6169.6|6171.4|6169.6|6172.2|6170.4|6170.4|6168.6|165
1687804200000|2023-06-26 18:30:00|6171.3|6169.5|6172.1|6170.3|6172.2|6170.4|6171|6168.8|171
1687804500000|2023-06-26 18:35:00|6172|6170.2|6171.8|6170|6172|6170.2|6171.3|6169.5|142
1687804800000|2023-06-26 18:40:00|6171.9|6170.1|6171.9|6170.1|6172|6170.2|6171.4|6169.6|79
1687805100000|2023-06-26 18:45:00|6172|6170.2|6172.7|6170.9|6172.7|6170.9|6171.3|6169.5|70
1687805400000|2023-06-26 18:50:00|6172.6|6170.8|6171.5|6169.7|6172.8|6171|6171|6169.2|91
1687805700000|2023-06-26 18:55:00|6171.4|6169.6|6175.5|6172.5|6175.6|6172.6|6171.1|6169.3|208
1687806000000|2023-06-26 19:00:00|6175.4|6172.4|6175.4|6172.4|6177.5|6175.7|6174|6171.6|221
1687806300000|2023-06-26 19:05:00|6175.5|6172.5|6174.9|6171.9|6175.8|6172.8|6174|6171.2|99
1687806600000|2023-06-26 19:10:00|6174.8|6171.8|6173.5|6171.7|6175|6172.8|6173.3|6171.5|115
1687806900000|2023-06-26 19:15:00|6173.4|6171.6|6172.3|6170.5|6173.5|6171.7|6172.2|6170.2|140
1687807200000|2023-06-26 19:20:00|6172.2|6170.4|6170|6168.2|6173.5|6170.9|6169.7|6167.3|153
1687807500000|2023-06-26 19:25:00|6170.3|6168.5|6170.2|6167.2|6170.5|6168.7|6169.1|6167.2|98
1687807800000|2023-06-26 19:30:00|6169.6|6167.8|6170|6168.2|6170.5|6168.7|6168.5|6166.6|131
1687808100000|2023-06-26 19:35:00|6170.1|6168.3|6169.1|6167.3|6170.8|6168.9|6168.6|6166.8|88
1687808400000|2023-06-26 19:40:00|6169.2|6167.4|6168|6166.2|6170|6167.9|6167.9|6166.1|155
1687808700000|2023-06-26 19:45:00|6167.9|6166.1|6167.2|6165.4|6168|6166.2|6166.1|6163.6|167
1687809000000|2023-06-26 19:50:00|6167|6165.2|6167.9|6166.1|6168.3|6166.2|6166.5|6164.2|145
1687809300000|2023-06-26 19:55:00|6168|6166.2|6166|6164.2|6168|6166.2|6165.8|6164|173
1687809600000|2023-06-26 20:00:00|6166.3|6164.5|6167.7|6165.9|6168.2|6166.4|6166.2|6164.4|91
1687809900000|2023-06-26 20:05:00|6167.6|6165.8|6168|6166.2|6168.2|6166.4|6167.6|6165.8|32
1687810200000|2023-06-26 20:10:00|6167.9|6166.1|6165.6|6163.8|6167.9|6166.1|6165.3|6163.5|50
1687810500000|2023-06-26 20:15:00|6165.7|6163.9|6165.4|6163.6|6166.1|6164.3|6165.2|6163.4|76
1687810800000|2023-06-26 20:20:00|6165.5|6163.7|6164.6|6162.8|6165.5|6163.7|6164.3|6162.1|55
1687811100000|2023-06-26 20:25:00|6164.5|6162.7|6163.9|6162.1|6164.6|6162.8|6163.8|6161.5|17
1687811400000|2023-06-26 20:30:00|6163.8|6162|6164|6162.2|6164.5|6162.7|6163.8|6162|71
1687811700000|2023-06-26 20:35:00|6164.1|6162.3|6164.1|6162.3|6164.2|6162.4|6164|6162.2|15
1687812000000|2023-06-26 20:40:00|6164.4|6162.6|6164.4|6162.6|6165.3|6163|6164.1|6162.2|36
1687812300000|2023-06-26 20:45:00|6164.5|6162.7|6165.7|6162.7|6166|6163.3|6164.4|6162|24
1687812600000|2023-06-26 20:50:00|6165.6|6162.6|6165.5|6162.5|6165.8|6163.2|6164.9|6162.4|45
1687812900000|2023-06-26 20:55:00|6166.4|6161.6|6166.9|6162.1|6167.1|6162.3|6165.4|6160.6|76
1687813200000|2023-06-26 21:00:00|6165.9|6160.1|6165.7|6159.9|6167.6|6161.8|6162.1|6156.3|17
1687813500000|2023-06-26 21:05:00|6165|6159.2|6163.9|6158.1|6166.5|6160.7|6163.6|6157.8|42
1687813800000|2023-06-26 21:10:00|6164|6158.2|6164.6|6158.8|6165.7|6159.9|6162.5|6156.7|47
1687814100000|2023-06-26 21:15:00|6164.4|6158.6|6166|6160.2|6166|6160.2|6163.6|6157.8|49
1687814400000|2023-06-26 21:20:00|6166.4|6160.6|6165|6159.2|6167.8|6162|6157.2|6151.4|94
1687814700000|2023-06-26 21:25:00|6165.2|6159.4|6164.7|6158.9|6165.4|6159.6|6163.6|6157.8|43
1687815000000|2023-06-26 21:30:00|6164.6|6158.8|6164.7|6158.9|6165.3|6159.5|6163.8|6158|89
1687815300000|2023-06-26 21:35:00|6164.5|6158.7|6165.1|6159.3|6165.2|6159.4|6163.7|6157.9|57
1687815600000|2023-06-26 21:40:00|6164.7|6158.9|6165.2|6159.4|6165.3|6159.5|6157.7|6151.9|131
1687815900000|2023-06-26 21:45:00|6165.3|6159.5|6165.9|6160.1|6166.3|6160.5|6164.2|6158.4|144
1687816200000|2023-06-26 21:50:00|6166|6160.2|6165|6159.2|6168|6162.2|6164.8|6159|145
1687816500000|2023-06-26 21:55:00|6164.9|6159.1|6164.6|6158.8|6165.1|6159.3|6164.5|6158.7|107
1687816800000|2023-06-26 22:00:00|6164.7|6158.9|6166.5|6160.7|6166.6|6160.8|6164.5|6158.7|102
1687817100000|2023-06-26 22:05:00|6165.6|6161.6|6166.1|6162.1|6166.4|6162.7|6165.4|6161.4|68
1687817400000|2023-06-26 22:10:00|6166|6162|6166.4|6163.3|6166.5|6163.3|6165.9|6162|89
1687817700000|2023-06-26 22:15:00|6166.6|6163.4|6164.9|6161.9|6167|6163.8|6164.7|6161.4|610
1687818000000|2023-06-26 22:20:00|6165.1|6162.1|6165.4|6161.8|6165.9|6162.1|6164.3|6161|593
1687818300000|2023-06-26 22:25:00|6165.5|6161.7|6166.1|6162.6|6166.4|6162.7|6164.9|6161.5|585
1687818600000|2023-06-26 22:30:00|6166.2|6162.9|6166.5|6163.5|6167.1|6164.1|6164.8|6160.9|395
1687818900000|2023-06-26 22:35:00|6166.6|6163.6|6166.8|6163.8|6167|6163.9|6166.5|6163.5|157
1687819200000|2023-06-26 22:40:00|6166.9|6163.7|6167.1|6164.1|6167.1|6164.1|6166.5|6163.3|109
1687819500000|2023-06-26 22:45:00|6167|6164|6166.2|6163.2|6167|6164|6166|6163|176
1687819800000|2023-06-26 22:50:00|6166.3|6163.3|6166.3|6163.3|6166.5|6163.5|6166.2|6163.2|29
1687820100000|2023-06-26 22:55:00|6166.2|6163.2|6167.7|6164.7|6167.9|6164.9|6166.2|6163.2|100
1687820400000|2023-06-26 23:00:00|6167.6|6164.6|6166.8|6163.8|6167.6|6164.6|6166.4|6163.4|134
1687820700000|2023-06-26 23:05:00|6166.9|6163.9|6166|6163|6166.9|6163.9|6165.8|6162.8|267
1687821000000|2023-06-26 23:10:00|6165.9|6162.9|6165.4|6162.4|6165.9|6162.9|6165.2|6162.2|205
1687821300000|2023-06-26 23:15:00|6165.3|6162.3|6164.6|6161.6|6165.5|6162.5|6163.7|6160.7|112
1687821600000|2023-06-26 23:20:00|6164.5|6161.5|6164.4|6161.4|6164.6|6161.6|6162.6|6159.6|131
1687821900000|2023-06-26 23:25:00|6164.3|6161.3|6164.3|6161.3|6164.4|6161.4|6164.1|6161.1|35
1687822200000|2023-06-26 23:30:00|6164.5|6161.5|6163.8|6160.8|6164.5|6161.5|6163.6|6160.6|31
1687822500000|2023-06-26 23:35:00|6163.7|6160.7|6164.3|6161.3|6164.4|6161.4|6162.3|6159.3|58
1687822800000|2023-06-26 23:40:00|6164.8|6161.8|6164.9|6161.9|6165.1|6162.1|6164.7|6161.7|81
1687823100000|2023-06-26 23:45:00|6165|6162|6164.8|6161.8|6166|6163|6163.7|6160.7|168
1687823400000|2023-06-26 23:50:00|6164.7|6161.7|6165.1|6162.1|6165.7|6162.7|6164.6|6161.6|179
1687823700000|2023-06-26 23:55:00|6164.9|6161.9|6164.3|6161.3|6165.3|6162.3|6163.4|6160.4|243
1687824000000|2023-06-27 00:00:00|6164.4|6161.4|6163.5|6160.5|6164.8|6161.8|6161.1|6158.7|271
1687824300000|2023-06-27 00:05:00|6163.4|6160.4|6159.5|6157.7|6163.5|6160.5|6158.8|6157|187
1687824600000|2023-06-27 00:10:00|6159.4|6157.6|6160.4|6158.6|6161.7|6159.9|6159.4|6157.6|153
1687824900000|2023-06-27 00:15:00|6160.2|6158.4|6160|6157|6160.3|6158.5|6158.7|6156.7|190
1687825200000|2023-06-27 00:20:00|6159.9|6156.9|6159.7|6157.9|6161.2|6159.4|6159.5|6156.6|158
1687825500000|2023-06-27 00:25:00|6159.6|6157.8|6161.9|6160.1|6162.9|6160.3|6159.5|6157.7|186
1687825800000|2023-06-27 00:30:00|6162|6160.2|6163.2|6161.4|6164.4|6162.6|6160.9|6158.3|152
1687826100000|2023-06-27 00:35:00|6163.3|6161.5|6164.3|6162.5|6166.3|6164.5|6163.2|6161.4|211
1687826400000|2023-06-27 00:40:00|6164.4|6162.6|6163.5|6160.5|6165.8|6162.8|6162.9|6160.2|200
1687826700000|2023-06-27 00:45:00|6163.4|6160.4|6162|6160.2|6164.3|6162|6161.6|6159.6|191
1687827000000|2023-06-27 00:50:00|6161.9|6160.1|6158.9|6157.1|6162.1|6160.3|6158.9|6156.6|215
1687827300000|2023-06-27 00:55:00|6159.1|6157.3|6158.8|6157|6160.4|6158.6|6157.9|6156.1|223
1687827600000|2023-06-27 01:00:00|6158.7|6156.9|6159.8|6156.8|6159.8|6157.3|6157.8|6154.8|230
1687827900000|2023-06-27 01:05:00|6159.5|6157.7|6162.4|6160.6|6164|6161.7|6158.4|6155.9|264
1687828200000|2023-06-27 01:10:00|6162.3|6160.5|6162.8|6159.8|6163.8|6161.7|6161.4|6159.3|211
1687828500000|2023-06-27 01:15:00|6162.6|6159.6|6163.8|6162|6164.7|6162.9|6159.1|6156.6|336
1687828800000|2023-06-27 01:20:00|6163.7|6161.9|6163.4|6161.6|6165.1|6163.3|6162.2|6160.1|340
1687829100000|2023-06-27 01:25:00|6163.5|6161.7|6163.8|6162|6165.3|6163.3|6163.4|6161|293
1687829400000|2023-06-27 01:30:00|6163.7|6161.9|6165.1|6163.3|6167.8|6166|6162.9|6161.1|404
1687829700000|2023-06-27 01:35:00|6165.2|6163.4|6170.1|6168.3|6170.2|6168.4|6165.2|6163.4|294
1687830000000|2023-06-27 01:40:00|6170.2|6168.4|6174.1|6172.3|6174.9|6173.1|6170.2|6168.4|383
1687830300000|2023-06-27 01:45:00|6173.5|6171.7|6183.3|6181.5|6184.7|6182|6173.4|6171.3|419
1687830600000|2023-06-27 01:50:00|6183.5|6181.7|6179.5|6177.7|6183.5|6181.7|6178.6|6176.8|423
1687830900000|2023-06-27 01:55:00|6179.6|6177.8|6178.3|6176.5|6182|6180.2|6177.8|6176|261
1687831200000|2023-06-27 02:00:00|6178.2|6176.4|6177.6|6175.8|6178.6|6176.8|6175.2|6173.4|286
1687831500000|2023-06-27 02:05:00|6177.5|6175.7|6177.3|6174.3|6178.5|6176.7|6176.4|6174.3|269
1687831800000|2023-06-27 02:10:00|6177|6175.2|6175.2|6173.4|6178.3|6175.9|6175.2|6173.2|223
1687832100000|2023-06-27 02:15:00|6175.3|6173.5|6179|6176|6179.4|6177.1|6174.9|6173.1|201
1687832400000|2023-06-27 02:20:00|6178.5|6176.7|6179.4|6177.6|6179.8|6177.9|6177.1|6175.3|190
1687832700000|2023-06-27 02:25:00|6179.5|6177.7|6177.7|6175.9|6180.2|6178.4|6176.7|6174.9|180
1687833000000|2023-06-27 02:30:00|6177.8|6176|6178.3|6176.5|6179.3|6177.5|6176.2|6174.4|247
1687833300000|2023-06-27 02:35:00|6178.2|6176.4|6178.9|6177.1|6179.9|6178.1|6177.9|6176.1|178
1687833600000|2023-06-27 02:40:00|6179|6177.2|6178.6|6176.8|6180|6178.2|6177.3|6175.5|211
1687833900000|2023-06-27 02:45:00|6179|6177.2|6180.1|6178.3|6180.3|6178.5|6178.1|6176.3|237
1687834200000|2023-06-27 02:50:00|6180|6178.2|6184.9|6183.1|6186.8|6184.9|6178.9|6177.1|189
1687834500000|2023-06-27 02:55:00|6185.3|6183.5|6185.3|6183.5|6186.9|6185.1|6183.9|6182.1|223
1687834800000|2023-06-27 03:00:00|6185.2|6183.4|6184.7|6182.9|6185.3|6183.5|6182.8|6181|211
1687835100000|2023-06-27 03:05:00|6184.8|6183|6186.7|6184.9|6190|6188.1|6184.8|6183|272
1687835400000|2023-06-27 03:10:00|6186.6|6184.8|6184.8|6183|6186.9|6184.8|6183.3|6180.4|380
1687835700000|2023-06-27 03:15:00|6184.9|6183.1|6183.7|6181.9|6186|6183.6|6182.1|6180.2|272
1687836000000|2023-06-27 03:20:00|6183.6|6181.8|6184.3|6182.5|6185.4|6183.3|6182.7|6180.3|202
1687836300000|2023-06-27 03:25:00|6184.4|6182.6|6184.9|6183.1|6185.4|6183.6|6181.9|6180.1|231
1687836600000|2023-06-27 03:30:00|6185|6183.2|6182.4|6180.6|6185|6183.2|6182.2|6180.4|174
1687836900000|2023-06-27 03:35:00|6182.5|6180.7|6181.6|6179.8|6184|6182.2|6181.4|6179.6|167
1687837200000|2023-06-27 03:40:00|6181.8|6180|6182.3|6180.5|6183.4|6181.6|6181.4|6179.6|174
1687837500000|2023-06-27 03:45:00|6182.2|6180.4|6180.6|6178.8|6182.2|6180.4|6180.6|6178.2|163
1687837800000|2023-06-27 03:50:00|6180.1|6178.3|6179|6177.2|6180.1|6178.3|6177.4|6175.6|147
1687838100000|2023-06-27 03:55:00|6179.1|6177.3|6179|6177.2|6179.4|6177.6|6176.6|6174.8|185
1687838400000|2023-06-27 04:00:00|6179.1|6177.3|6180|6178.2|6180.5|6178.7|6177.9|6176.1|235
1687838700000|2023-06-27 04:05:00|6180.1|6178.3|6184.1|6181.1|6184.2|6181.2|6180.1|6178.3|166
1687839000000|2023-06-27 04:10:00|6183.8|6180.8|6184.5|6182.7|6185.4|6183.5|6182.7|6180.2|124
1687839300000|2023-06-27 04:15:00|6185|6182|6188.1|6186.3|6189.2|6187.4|6184|6181.6|190
1687839600000|2023-06-27 04:20:00|6188|6186.2|6189.6|6187.8|6189.7|6187.9|6186.8|6185|213
1687839900000|2023-06-27 04:25:00|6189.5|6187.7|6189.4|6187.6|6192.6|6189.8|6188.5|6186.7|174
1687840200000|2023-06-27 04:30:00|6189.3|6187.5|6187|6185.2|6189.5|6187.7|6187|6185.2|162
1687840500000|2023-06-27 04:35:00|6187.1|6185.3|6186.9|6185.1|6187.8|6186|6186.5|6184.7|154
1687840800000|2023-06-27 04:40:00|6187.1|6185.3|6187.5|6185.7|6188.2|6186.4|6186.7|6184.9|176
1687841100000|2023-06-27 04:45:00|6187.4|6185.6|6187.6|6185.8|6187.7|6185.9|6186.2|6184.4|125
1687841400000|2023-06-27 04:50:00|6187.7|6185.9|6187.6|6185.8|6187.9|6186.1|6185.4|6183.6|114
1687841700000|2023-06-27 04:55:00|6187.9|6186.1|6187.6|6185.8|6188.5|6186.5|6186.2|6184.4|140
1687842000000|2023-06-27 05:00:00|6187.7|6185.9|6189.7|6187.9|6190.5|6188.1|6187.6|6185.8|170
1687842300000|2023-06-27 05:05:00|6189.6|6187.8|6187.6|6185.8|6189.8|6188|6187.2|6185.4|158
1687842600000|2023-06-27 05:10:00|6187.7|6185.9|6191.3|6189.5|6191.3|6189.5|6187.6|6185.8|136
1687842900000|2023-06-27 05:15:00|6191.2|6189.4|6194.5|6191.5|6195|6192.8|6190.5|6188.7|189
1687843200000|2023-06-27 05:20:00|6194.6|6191.6|6195|6192|6195.6|6193.1|6192.9|6190.9|135
1687843500000|2023-06-27 05:25:00|6194.9|6191.9|6194.5|6192.7|6195|6193.2|6192.9|6190.8|168
1687843800000|2023-06-27 05:30:00|6195|6192|6190.7|6188.9|6195.2|6193.3|6190.7|6188.9|142
1687844100000|2023-06-27 05:35:00|6190.8|6189|6189.9|6186.9|6192.5|6189.7|6189.2|6186.2|281
1687844400000|2023-06-27 05:40:00|6189.8|6186.8|6188.2|6185.2|6190|6187|6186.9|6184.5|257
1687844700000|2023-06-27 05:45:00|6188.1|6185.1|6187|6185.2|6188.9|6186.4|6186|6183.8|239
1687845000000|2023-06-27 05:50:00|6186.9|6185.1|6188.7|6186.9|6188.8|6187|6185.8|6183.3|225
1687845300000|2023-06-27 05:55:00|6188.8|6187|6186.1|6184.3|6189.9|6187.6|6185.6|6183.8|221
1687845600000|2023-06-27 06:00:00|6186|6184.2|6188.5|6186.7|6188.5|6186.7|6184.6|6182.8|340
1687845900000|2023-06-27 06:05:00|6188.8|6187|6190.8|6189|6192.6|6190.8|6188.2|6186.4|294
1687846200000|2023-06-27 06:10:00|6190.9|6189.1|6191.8|6190|6193.8|6192|6190.6|6188.8|199
1687846500000|2023-06-27 06:15:00|6191.9|6190.1|6193.5|6191.7|6195|6193.2|6191|6189.1|229
1687846800000|2023-06-27 06:20:00|6193.4|6191.6|6193|6191.2|6193.5|6191.7|6190.9|6189.1|205
1687847100000|2023-06-27 06:25:00|6192.9|6191.1|6192.5|6190.7|6193.3|6191.5|6190.4|6188.6|190
1687847400000|2023-06-27 06:30:00|6192.4|6190.6|6193.7|6191.9|6194.7|6192.9|6191|6188.9|267
1687847700000|2023-06-27 06:35:00|6193.8|6192|6194.4|6192.6|6196.9|6195.1|6193.7|6191.9|274
1687848000000|2023-06-27 06:40:00|6194.3|6192.5|6196|6194.2|6196|6194.2|6193.5|6191.7|230
1687848300000|2023-06-27 06:45:00|6196.1|6194.3|6194.9|6193.1|6197|6195.2|6193.9|6192.1|267
1687848600000|2023-06-27 06:50:00|6195|6193.2|6194|6192.2|6195.2|6193.4|6192.4|6190.6|216
1687848900000|2023-06-27 06:55:00|6194.2|6192.4|6195.7|6193.9|6196.8|6194.9|6193.8|6192|298
1687849200000|2023-06-27 07:00:00|6195.9|6194.1|6195.9|6194.1|6197.5|6195.7|6194.8|6193|285
1687849500000|2023-06-27 07:05:00|6196.1|6194.3|6195.6|6193.8|6196.1|6194.3|6192.7|6190.9|340
1687849800000|2023-06-27 07:10:00|6195.5|6193.7|6197.1|6195.3|6197.9|6196.1|6194.9|6193.1|247
1687850100000|2023-06-27 07:15:00|6197.2|6195.4|6198|6196.2|6201.5|6199.7|6197.1|6195.3|237
1687850400000|2023-06-27 07:20:00|6197.9|6196.1|6198|6196.2|6200.2|6198.4|6196.9|6195.1|211
1687850700000|2023-06-27 07:25:00|6198.1|6196.3|6191.4|6189.6|6198.5|6196.7|6190.9|6189.1|293
1687851000000|2023-06-27 07:30:00|6191.3|6189.5|6191.8|6190|6194.1|6192.3|6189.4|6187.2|314
1687851300000|2023-06-27 07:35:00|6191.9|6190.1|6190.2|6188.4|6192.2|6190.4|6189.4|6187.6|272
1687851600000|2023-06-27 07:40:00|6190.4|6188.6|6192.8|6191|6193.7|6191.9|6189.4|6187.6|290
1687851900000|2023-06-27 07:45:00|6192.7|6190.9|6194.5|6192.7|6195.2|6193.4|6192.3|6190.5|367
1687852200000|2023-06-27 07:50:00|6194.6|6192.8|6193.8|6192|6194.7|6192.9|6192.4|6190.6|285
1687852500000|2023-06-27 07:55:00|6193.9|6192.1|6193.2|6191.4|6194.1|6192.3|6190.8|6189|258
1687852800000|2023-06-27 08:00:00|6193.1|6191.3|6190.6|6188.8|6193.1|6191.3|6187.9|6186.1|344
1687853100000|2023-06-27 08:05:00|6190.5|6188.7|6185.3|6183.5|6191|6189.2|6184.4|6182.2|314
1687853400000|2023-06-27 08:10:00|6185.2|6183.4|6182.3|6180.5|6186.4|6184.6|6181.6|6179.8|315
1687853700000|2023-06-27 08:15:00|6182.4|6180.6|6181.9|6180.1|6182.8|6181|6180.9|6179.1|250
1687854000000|2023-06-27 08:20:00|6181.8|6180|6176.4|6174.6|6181.9|6180.1|6175.8|6173.6|278
1687854300000|2023-06-27 08:25:00|6176.3|6174.5|6178.2|6176.4|6179|6177.2|6174.9|6173.1|250
1687854600000|2023-06-27 08:30:00|6178.1|6176.3|6179.1|6177.3|6180.3|6178.5|6175.9|6174.1|260
1687854900000|2023-06-27 08:35:00|6179.2|6177.4|6175.7|6173.9|6179.5|6177.7|6174.9|6173.1|228
1687855200000|2023-06-27 08:40:00|6175.5|6173.7|6175|6173.2|6176.1|6174.3|6173.8|6172|186
1687855500000|2023-06-27 08:45:00|6174.9|6173.1|6175.7|6173.9|6175.7|6173.9|6173.2|6171.4|176
1687855800000|2023-06-27 08:50:00|6175.6|6173.8|6178.5|6176.7|6178.6|6176.8|6175.1|6173.3|239
1687856100000|2023-06-27 08:55:00|6178.4|6176.6|6177.4|6175.6|6178.8|6177|6176|6174.2|205
1687856400000|2023-06-27 09:00:00|6177.5|6175.7|6174.1|6172.3|6177.6|6175.8|6173.1|6171.3|230
1687856700000|2023-06-27 09:05:00|6173.8|6172|6174|6172.2|6175.6|6173.8|6172.4|6170.6|235
1687857000000|2023-06-27 09:10:00|6173.9|6172.1|6168.1|6166.3|6173.9|6172.1|6167.4|6165.6|191
1687857300000|2023-06-27 09:15:00|6168.4|6166.6|6169.5|6167.7|6170.7|6168.9|6167.2|6165.4|238
1687857600000|2023-06-27 09:20:00|6169.4|6167.6|6170.3|6168.5|6172.2|6170.4|6169.2|6167.4|193
1687857900000|2023-06-27 09:25:00|6170.4|6168.6|6170.1|6168.3|6170.7|6168.7|6168.1|6166.3|235
1687858200000|2023-06-27 09:30:00|6170|6168.2|6174.1|6172.3|6174.8|6173|6169.8|6168|220
1687858500000|2023-06-27 09:35:00|6174.2|6172.4|6175.4|6173.6|6176.7|6174.9|6173.9|6172.1|218
1687858800000|2023-06-27 09:40:00|6175.3|6173.5|6174.8|6173|6175.3|6173.5|6173.1|6171.3|233
1687859100000|2023-06-27 09:45:00|6174.7|6172.9|6176.6|6174.8|6177.4|6175.6|6174|6172.2|223
1687859400000|2023-06-27 09:50:00|6176.7|6174.9|6176.4|6174.6|6178.6|6176.8|6176.2|6174.4|141
1687859700000|2023-06-27 09:55:00|6176.5|6174.7|6175.7|6173.9|6176.8|6175|6175.2|6173.4|177
1687860000000|2023-06-27 10:00:00|6175.8|6174|6175.8|6174|6176.4|6174.6|6174.7|6172.9|184
1687860300000|2023-06-27 10:05:00|6175.7|6173.9|6170.7|6168.9|6176.1|6174.3|6170.6|6168.8|192
1687860600000|2023-06-27 10:10:00|6170.6|6168.8|6167.5|6165.7|6170.9|6169.1|6167|6165.2|158
1687860900000|2023-06-27 10:15:00|6167.6|6165.8|6169.6|6167.8|6170.1|6168.3|6167|6165.2|181
1687861200000|2023-06-27 10:20:00|6169.5|6167.7|6171.9|6170.1|6171.9|6170.1|6168.6|6166.8|132
1687861500000|2023-06-27 10:25:00|6172|6170.2|6171.7|6169.9|6172.8|6171|6171.3|6169.5|156
1687861800000|2023-06-27 10:30:00|6171.8|6170|6171.2|6169.4|6172|6170.2|6170|6168.2|161
1687862100000|2023-06-27 10:35:00|6170.8|6169|6170.4|6168.6|6170.8|6169|6168.7|6166.9|130
1687862400000|2023-06-27 10:40:00|6170.3|6168.5|6170|6168.2|6170.5|6168.7|6169.5|6167.7|144
1687862700000|2023-06-27 10:45:00|6170.1|6168.3|6172.4|6170.6|6172.6|6170.8|6169.7|6167.8|173
1687863000000|2023-06-27 10:50:00|6172.3|6170.5|6173.1|6171.3|6174|6172.2|6171.5|6169.7|192
1687863300000|2023-06-27 10:55:00|6173|6171.2|6174|6172.2|6175.5|6173.7|6173|6171.2|165
1687863600000|2023-06-27 11:00:00|6173.9|6172.1|6171.5|6169.7|6174.7|6172.9|6170.5|6168.7|233
1687863900000|2023-06-27 11:05:00|6171.4|6169.6|6170.5|6168.7|6173|6171.2|6169.5|6167.7|180
1687864200000|2023-06-27 11:10:00|6170.4|6168.6|6171.2|6169.4|6171.6|6169.8|6169.4|6167.6|182
1687864500000|2023-06-27 11:15:00|6171.3|6169.5|6169.8|6168|6171.5|6169.7|6168.2|6166.4|202
1687864800000|2023-06-27 11:20:00|6169.6|6167.8|6172.8|6171|6173.1|6171.3|6169.6|6167.8|144
1687865100000|2023-06-27 11:25:00|6172.7|6170.9|6171.8|6170|6173|6171.2|6170.6|6168.8|146
1687865400000|2023-06-27 11:30:00|6171.9|6170.1|6169.2|6167.4|6172|6170.2|6168.8|6167|179
1687865700000|2023-06-27 11:35:00|6169|6167.2|6170.4|6168.6|6170.6|6168.8|6168|6166.2|183
1687866000000|2023-06-27 11:40:00|6170.5|6168.7|6168.9|6167.1|6171.9|6170.1|6168.4|6166.6|205
1687866300000|2023-06-27 11:45:00|6169|6167.2|6168|6166.2|6169.6|6167.8|6167.7|6165.9|209
1687866600000|2023-06-27 11:50:00|6167.9|6166.1|6168.5|6166.7|6168.7|6166.9|6166.4|6164.6|198
1687866900000|2023-06-27 11:55:00|6168.2|6166.4|6170.4|6168.6|6170.5|6168.7|6168.1|6166.3|189
1687867200000|2023-06-27 12:00:00|6170.3|6168.5|6171.6|6169.8|6172.6|6170.8|6169.7|6167.9|243
1687867500000|2023-06-27 12:05:00|6171.4|6169.6|6174|6172.2|6174.2|6172.4|6170.9|6169.1|230
1687867800000|2023-06-27 12:10:00|6173.9|6172.1|6176.4|6174.6|6176.6|6174.8|6173.4|6171.6|229
1687868100000|2023-06-27 12:15:00|6176.5|6174.7|6177.5|6175.7|6178.7|6176.9|6175.6|6173.8|243
1687868400000|2023-06-27 12:20:00|6177.4|6175.6|6178.2|6176.4|6179.9|6178.1|6177.1|6175.3|273
1687868700000|2023-06-27 12:25:00|6178.1|6176.3|6179.1|6176.1|6179.5|6177.7|6177.2|6174.7|223
1687869000000|2023-06-27 12:30:00|6179.2|6176.2|6178.3|6176.5|6180.3|6178.5|6172.9|6169.9|447
1687869300000|2023-06-27 12:35:00|6178.4|6176.6|6185.9|6184.1|6187.6|6185.8|6177.6|6175.8|411
1687869600000|2023-06-27 12:40:00|6185.8|6184|6188.4|6186.6|6189|6187.2|6184.8|6183|305
1687869900000|2023-06-27 12:45:00|6188.6|6186.8|6182.4|6180.6|6189|6187.2|6182|6180.2|299
1687870200000|2023-06-27 12:50:00|6182.3|6180.5|6182.1|6180.3|6182.5|6180.6|6177.5|6175.7|307
1687870500000|2023-06-27 12:55:00|6182.2|6180.4|6183.3|6180.3|6185.4|6183.6|6181.4|6179.6|304
1687870800000|2023-06-27 13:00:00|6183.2|6180.2|6189.8|6188|6190.1|6188.3|6182.1|6179.6|378
1687871100000|2023-06-27 13:05:00|6189.7|6187.9|6187.5|6185.7|6189.9|6188.1|6187.1|6184.9|321
1687871400000|2023-06-27 13:10:00|6188|6185|6190.3|6188.5|6191.4|6189.6|6184.1|6182.3|311
1687871700000|2023-06-27 13:15:00|6190.2|6188.4|6191.6|6189.8|6193.2|6191.4|6189|6187.2|301
1687872000000|2023-06-27 13:20:00|6191.8|6190|6190.7|6188.9|6192.7|6190.9|6190.3|6188.5|215
1687872300000|2023-06-27 13:25:00|6190.6|6188.8|6189.7|6187.9|6191.8|6189.4|6188.2|6186.4|253
1687872600000|2023-06-27 13:30:00|6189.9|6188.1|6189.6|6187.8|6193.2|6191.4|6188.9|6187.1|438
1687872900000|2023-06-27 13:35:00|6189.8|6188|6191.2|6189.4|6191.8|6190|6187|6185.2|333
1687873200000|2023-06-27 13:40:00|6191.3|6189.5|6193.8|6192|6197.8|6196|6191.3|6189.5|375
1687873500000|2023-06-27 13:45:00|6194.2|6192.4|6187.8|6186|6195|6193.2|6186.4|6184.6|310
1687873800000|2023-06-27 13:50:00|6187.7|6185.9|6188.9|6187.1|6191.6|6189.8|6187.5|6185.7|315
1687874100000|2023-06-27 13:55:00|6188.8|6187|6191.8|6187.8|6191.9|6188.2|6186.4|6184.2|291
1687874400000|2023-06-27 14:00:00|6193|6189|6177.1|6175.3|6193.6|6189.6|6176.6|6174.6|641
1687874700000|2023-06-27 14:05:00|6177.4|6175.6|6178.1|6176.3|6179.7|6177.6|6173.3|6170.9|561
1687875000000|2023-06-27 14:10:00|6178.4|6176.6|6165.5|6163.7|6178.4|6176.6|6163.9|6161.4|502
1687875300000|2023-06-27 14:15:00|6165.9|6164.1|6170.9|6169.1|6171.1|6169.3|6163.9|6161.9|477
1687875600000|2023-06-27 14:20:00|6171.3|6169.5|6173.9|6172.1|6174.4|6172.6|6171.3|6169.5|374
1687875900000|2023-06-27 14:25:00|6174.3|6172.5|6174.2|6172.4|6175.3|6173.5|6171.6|6169.8|381
1687876200000|2023-06-27 14:30:00|6174.7|6172.9|6177.3|6175.5|6179.5|6177.7|6173.6|6171.8|379
1687876500000|2023-06-27 14:35:00|6177.4|6175.6|6175.3|6173.5|6178.5|6176.2|6172.7|6170.9|350
1687876800000|2023-06-27 14:40:00|6175.4|6173.6|6170.5|6168.7|6175.6|6173.8|6170.4|6168.3|382
1687877100000|2023-06-27 14:45:00|6170.4|6168.6|6172.2|6170.4|6173.2|6171.4|6169.1|6167.3|400
1687877400000|2023-06-27 14:50:00|6172.1|6170.3|6174.9|6173.1|6176.2|6174.4|6172.1|6170|385
1687877700000|2023-06-27 14:55:00|6174.8|6173|6175.8|6174|6176.3|6174.5|6172.3|6170.5|354
1687878000000|2023-06-27 15:00:00|6175.9|6174.1|6170.6|6168.8|6176.4|6174.6|6169.6|6167.8|335
1687878300000|2023-06-27 15:05:00|6170.9|6169.1|6166|6164.2|6171.1|6169.3|6165.7|6163.9|294
1687878600000|2023-06-27 15:10:00|6165.9|6164.1|6166.5|6164.7|6167.2|6165.4|6164.7|6162.9|281
1687878900000|2023-06-27 15:15:00|6166.4|6164.6|6163.7|6161.9|6166.4|6164.6|6163.1|6161.3|266
1687879200000|2023-06-27 15:20:00|6163.5|6161.7|6166.8|6165|6168.3|6166.5|6162.2|6160.4|265
1687879500000|2023-06-27 15:25:00|6166.7|6164.9|6166|6164.2|6167.3|6165.5|6163.7|6161.9|268
1687879800000|2023-06-27 15:30:00|6166.1|6164.3|6166.5|6164.7|6168.3|6166.5|6164.9|6163.1|295
1687880100000|2023-06-27 15:35:00|6166.6|6164.8|6171.7|6169.9|6172.5|6170.7|6166.6|6164.8|293
1687880400000|2023-06-27 15:40:00|6171.8|6170|6168.9|6167.1|6172.3|6170.5|6168.1|6166.3|290
1687880700000|2023-06-27 15:45:00|6168.8|6167|6168.8|6167|6170.8|6169|6168|6166.2|248
1687881000000|2023-06-27 15:50:00|6168.9|6167.1|6167.8|6166|6169.6|6167.8|6167.3|6165.5|224
1687881300000|2023-06-27 15:55:00|6167.7|6165.9|6166.5|6164.7|6169|6167.2|6166.3|6164.5|218
1687881600000|2023-06-27 16:00:00|6166.6|6164.8|6167.3|6165.5|6168.6|6166.8|6166.4|6164.6|154
1687881900000|2023-06-27 16:05:00|6167.4|6165.6|6166.4|6164.6|6168.2|6166.4|6166.2|6164.4|149
1687882200000|2023-06-27 16:10:00|6166.3|6164.5|6169.5|6167.7|6169.9|6168.1|6165.9|6164.1|206
1687882500000|2023-06-27 16:15:00|6169.6|6167.8|6167.3|6165.5|6169.8|6168|6166.7|6164.9|228
1687882800000|2023-06-27 16:20:00|6167.2|6165.4|6169.3|6167.5|6169.5|6167.7|6167.1|6165.3|172
1687883100000|2023-06-27 16:25:00|6169.4|6167.6|6169.5|6167.7|6170.6|6168.8|6168.3|6166.5|180
1687883400000|2023-06-27 16:30:00|6169.6|6167.8|6168|6166.2|6170.3|6168.5|6167.8|6166|198
1687883700000|2023-06-27 16:35:00|6168.1|6166.3|6169.4|6167.6|6169.9|6168.1|6167.7|6165.9|194
1687884000000|2023-06-27 16:40:00|6169.5|6167.7|6169.2|6167.4|6170.2|6168.4|6168.8|6167|210
1687884300000|2023-06-27 16:45:00|6169.1|6167.3|6169.7|6167.9|6170.7|6168.9|6169|6167.2|209
1687884600000|2023-06-27 16:50:00|6169.6|6167.8|6172.2|6170.4|6173.4|6171.6|6169.3|6167.5|189
1687884900000|2023-06-27 16:55:00|6172.1|6170.3|6171.3|6169.5|6172.3|6170.5|6170.3|6168.5|165
1687885200000|2023-06-27 17:00:00|6171.2|6169.4|6171.2|6169.4|6173|6171.2|6169.6|6167.8|192
1687885500000|2023-06-27 17:05:00|6171.3|6169.5|6169.8|6168|6171.9|6170.1|6168.6|6166.8|204
1687885800000|2023-06-27 17:10:00|6169.7|6167.9|6170.4|6168.6|6170.7|6168.9|6169.3|6167.5|240
1687886100000|2023-06-27 17:15:00|6170.5|6168.7|6171.2|6169.4|6171.5|6169.7|6170.3|6167.9|197
1687886400000|2023-06-27 17:20:00|6171.3|6169.5|6173|6171.2|6173.6|6171.8|6171.2|6169.4|188
1687886700000|2023-06-27 17:25:00|6172.9|6171.1|6172.3|6170.5|6173|6171.2|6171.6|6169.8|174
1687887000000|2023-06-27 17:30:00|6172.4|6170.6|6174.3|6172.5|6175.2|6173.4|6172.3|6170.4|139
1687887300000|2023-06-27 17:35:00|6174.4|6172.6|6173|6171.2|6174.8|6173|6172.3|6170.5|172
1687887600000|2023-06-27 17:40:00|6173.1|6171.3|6172.1|6170.3|6174.2|6172|6172|6170.2|147
1687887900000|2023-06-27 17:45:00|6172|6170.2|6172.6|6170.8|6172.9|6171.1|6172|6170.2|180
1687888200000|2023-06-27 17:50:00|6172.5|6170.7|6174.3|6172.5|6175.6|6173.8|6172.3|6170.5|143
1687888500000|2023-06-27 17:55:00|6174|6172.2|6173.7|6171.9|6174.7|6172.9|6173.3|6171.5|136
1687888800000|2023-06-27 18:00:00|6173.6|6171.8|6172.9|6171.1|6173.6|6171.8|6171|6169.2|197
1687889100000|2023-06-27 18:05:00|6172.8|6171|6173.8|6172|6174.4|6172.6|6172.3|6170.5|177
1687889400000|2023-06-27 18:10:00|6173.9|6172.1|6175.1|6172.1|6175.3|6173.5|6173.9|6171.9|158
1687889700000|2023-06-27 18:15:00|6175.2|6172.2|6174.5|6172.7|6175.2|6173.3|6173.8|6172|144
1687890000000|2023-06-27 18:20:00|6175.2|6172.2|6171.7|6169.9|6175.2|6172.7|6171.6|6169.8|152
1687890300000|2023-06-27 18:25:00|6171.6|6169.8|6169.9|6168.1|6171.6|6169.8|6169.2|6167.4|120
1687890600000|2023-06-27 18:30:00|6169.8|6168|6168.7|6166.9|6170.2|6168.4|6168.2|6166.4|130
1687890900000|2023-06-27 18:35:00|6168.8|6167|6168.4|6166.6|6169.6|6167.8|6168.1|6166.3|119
1687891200000|2023-06-27 18:40:00|6168.3|6166.5|6167.8|6166|6168.4|6166.6|6167.2|6165.4|151
1687891500000|2023-06-27 18:45:00|6167.9|6166.1|6169|6167.2|6169|6167.2|6167.5|6165.7|161
1687891800000|2023-06-27 18:50:00|6169.1|6167.3|6166.8|6165|6169.4|6167.6|6166.6|6164.8|111
1687892100000|2023-06-27 18:55:00|6166.9|6165.1|6168|6165|6168.4|6165.8|6165.6|6163.8|190
1687892400000|2023-06-27 19:00:00|6168.1|6165.1|6168.2|6166.4|6169.3|6166.9|6166.3|6164.5|305
1687892700000|2023-06-27 19:05:00|6168.1|6166.3|6167.5|6165.7|6168.7|6166.6|6167.3|6165|99
1687893000000|2023-06-27 19:10:00|6168.1|6165.1|6168.1|6166.3|6168.3|6166.5|6166.2|6164.4|114
1687893300000|2023-06-27 19:15:00|6168.2|6166.4|6167.6|6165.8|6169|6167.2|6166.9|6165.1|145
1687893600000|2023-06-27 19:20:00|6167.7|6165.9|6167.5|6165.7|6168.3|6166.5|6166.8|6165|90
1687893900000|2023-06-27 19:25:00|6167.6|6165.8|6171.1|6169.3|6171.4|6169.6|6167.5|6165.7|104
1687894200000|2023-06-27 19:30:00|6171.2|6169.4|6171.4|6169.6|6172.3|6170.5|6171|6169.2|178
1687894500000|2023-06-27 19:35:00|6171.5|6169.7|6170.6|6168.8|6172.1|6170.3|6170.4|6168.6|105
1687894800000|2023-06-27 19:40:00|6170.7|6168.9|6170.3|6168.5|6170.8|6169|6169.9|6168.1|107
1687895100000|2023-06-27 19:45:00|6170.2|6168.4|6170.6|6168.8|6170.7|6168.9|6170|6168.2|98
1687895400000|2023-06-27 19:50:00|6169.8|6168|6169.7|6167.9|6170.5|6168.7|6169.4|6167.6|153
1687895700000|2023-06-27 19:55:00|6169.6|6167.8|6170.7|6168.9|6170.7|6168.9|6169|6166.7|130
1687896000000|2023-06-27 20:00:00|6170.6|6168.8|6170.5|6167.5|6171.1|6168.8|6170.1|6167.1|149
1687896300000|2023-06-27 20:05:00|6170.6|6167.6|6169.1|6167.3|6170.7|6168.3|6169|6166.5|109
1687896600000|2023-06-27 20:10:00|6169|6167.2|6168.9|6167.1|6169.7|6167.3|6168.6|6166.5|80
1687896900000|2023-06-27 20:15:00|6169|6167.2|6169.9|6166.9|6170|6167.5|6168.9|6166.3|172
1687897200000|2023-06-27 20:20:00|6170|6167|6168.5|6165.5|6170|6167.9|6168.2|6165.2|115
1687897500000|2023-06-27 20:25:00|6168.4|6165.4|6167.2|6164.2|6168.4|6166|6166.4|6164|266
1687897800000|2023-06-27 20:30:00|6167.1|6164.1|6165.6|6163.8|6167.1|6164.8|6165.5|6163.1|72
1687898100000|2023-06-27 20:35:00|6165.5|6163.7|6166.2|6163.2|6166.4|6163.9|6165.5|6163.1|65
1687898400000|2023-06-27 20:40:00|6166.3|6163.3|6164.7|6162.9|6166.3|6163.8|6164.5|6162.5|107
1687898700000|2023-06-27 20:45:00|6164.6|6162.8|6165.1|6162.1|6165.2|6162.8|6163.5|6160.5|88
1687899000000|2023-06-27 20:50:00|6165|6162|6163.5|6160.5|6165.2|6162.8|6163.4|6160.4|88
1687899300000|2023-06-27 20:55:00|6164.4|6159.6|6164.9|6160.1|6165.2|6160.4|6164|6159.2|97
1687899600000|2023-06-27 21:00:00|6167.8|6162|6165.9|6161.1|6172.8|6167|6164.4|6158.6|28
1687899900000|2023-06-27 21:05:00|6166.3|6160.5|6166.2|6160.4|6166.8|6161|6165|6159.3|35
1687900200000|2023-06-27 21:10:00|6166|6160.2|6163.1|6157.3|6166.2|6160.4|6163.1|6157.3|44
1687900500000|2023-06-27 21:15:00|6163|6157.2|6166.5|6160.7|6166.5|6160.7|6163|6157.2|41
1687900800000|2023-06-27 21:20:00|6166.4|6160.6|6166.1|6161.3|6166.9|6162|6166.1|6160.6|29
1687901100000|2023-06-27 21:25:00|6166.2|6161.4|6170.4|6164.6|6170.6|6164.8|6166.2|6161.2|52
1687901400000|2023-06-27 21:30:00|6170.2|6164.4|6165.4|6160.6|6170.3|6164.5|6165.4|6160.6|119
1687901700000|2023-06-27 21:35:00|6165.2|6160.3|6168.7|6162.9|6168.8|6163|6164.2|6158.9|99
1687902000000|2023-06-27 21:40:00|6168.5|6163|6166.7|6161.2|6168.6|6163.6|6166.7|6161.2|74
1687902300000|2023-06-27 21:45:00|6166.8|6161.1|6166.7|6161.6|6167.1|6161.8|6165.3|6160|62
1687902600000|2023-06-27 21:50:00|6166.5|6161.9|6167.2|6162.2|6167.5|6162.2|6166.5|6160.7|55
1687902900000|2023-06-27 21:55:00|6167.4|6162.1|6167.8|6162|6167.8|6162.2|6166.6|6161.1|63
1687903200000|2023-06-27 22:00:00|6168.1|6162.3|6168|6162.8|6168.2|6162.8|6167.4|6161.7|66
1687903500000|2023-06-27 22:05:00|6167.1|6163.8|6166|6163|6167.2|6164.1|6165.2|6162.2|74
1687903800000|2023-06-27 22:10:00|6165.9|6162.9|6166.1|6163.1|6166.8|6163.8|6165.8|6162.8|78
1687904100000|2023-06-27 22:15:00|6166.2|6163.2|6166.2|6163.2|6166.7|6163.7|6165.4|6162.4|82
1687904400000|2023-06-27 22:20:00|6166.1|6163.1|6165.8|6162.8|6166.3|6163.3|6165.5|6162.5|73
1687904700000|2023-06-27 22:25:00|6165.7|6162.7|6165.7|6162.7|6165.9|6162.9|6165.7|6162.7|136
1687905000000|2023-06-27 22:30:00|6165.8|6162.8|6165.8|6162.8|6165.8|6162.8|6164.7|6161.7|118
1687905300000|2023-06-27 22:35:00|6165.7|6162.7|6165.2|6162.2|6165.8|6162.8|6165.1|6162.1|47
1687905600000|2023-06-27 22:40:00|6165.3|6162.3|6163.3|6160.3|6165.3|6162.3|6162.9|6159.9|57
1687905900000|2023-06-27 22:45:00|6163.4|6160.4|6162|6159|6163.7|6160.7|6161.9|6158.9|69
1687906200000|2023-06-27 22:50:00|6162.1|6159.1|6162.2|6159.2|6162.6|6159.8|6161.6|6158.9|55
1687906500000|2023-06-27 22:55:00|6162.1|6159.1|6161.9|6158.9|6162.3|6159.3|6161.3|6158.3|104
1687906800000|2023-06-27 23:00:00|6161.8|6158.8|6161.8|6158.8|6162.4|6159.4|6161.4|6158.4|70
1687907100000|2023-06-27 23:05:00|6161.7|6158.7|6161.5|6158.5|6162.4|6159.4|6161|6158|54
1687907400000|2023-06-27 23:10:00|6161.6|6158.6|6160.5|6157.5|6161.6|6158.6|6160.5|6157.5|61
1687907700000|2023-06-27 23:15:00|6160.3|6157.3|6161.2|6158.2|6161.2|6158.2|6160.1|6157.1|31
1687908000000|2023-06-27 23:20:00|6161.4|6158.4|6160.1|6157.1|6161.4|6158.4|6160.1|6157.1|38
1687908300000|2023-06-27 23:25:00|6160|6157|6160.6|6157.6|6161.2|6158.2|6159.9|6156.9|55
1687908600000|2023-06-27 23:30:00|6160.8|6157.8|6159.7|6156.7|6160.9|6157.9|6159.3|6156.3|56
1687908900000|2023-06-27 23:35:00|6159.8|6156.8|6160.9|6157.9|6161.8|6158.8|6159.8|6156.8|85
1687909200000|2023-06-27 23:40:00|6160.8|6157.8|6160.7|6157.7|6160.9|6157.9|6159.7|6156.7|87
1687909500000|2023-06-27 23:45:00|6160.8|6157.8|6160.1|6157.1|6161.1|6158.1|6160.1|6157.1|63
1687909800000|2023-06-27 23:50:00|6160|6157|6160.7|6157.7|6160.9|6157.9|6159.6|6156.6|74
1687910100000|2023-06-27 23:55:00|6160.8|6157.8|6158.7|6155.7|6160.8|6157.8|6157.4|6154.4|134
1687910400000|2023-06-28 00:00:00|6158.6|6155.6|6155|6153.2|6158.9|6156.4|6154.7|6152.9|251
1687910700000|2023-06-28 00:05:00|6155.1|6153.3|6156.5|6154.7|6157.1|6155.3|6155.1|6152.7|208
1687911000000|2023-06-28 00:10:00|6156.6|6154.8|6157.1|6155.3|6158.8|6157|6155.3|6153.5|236
1687911300000|2023-06-28 00:15:00|6157.2|6155.4|6153.8|6152|6157.4|6155.6|6153.6|6151.1|197
1687911600000|2023-06-28 00:20:00|6153.9|6152.1|6157|6154|6157.3|6154.9|6153|6150.6|261
1687911900000|2023-06-28 00:25:00|6157.1|6154.1|6156.2|6154.4|6157.9|6155.4|6155.7|6153.4|209
1687912200000|2023-06-28 00:30:00|6156.3|6154.5|6155|6153.2|6157.7|6155.2|6153.9|6152.1|232
1687912500000|2023-06-28 00:35:00|6155.1|6153.3|6152.6|6150.8|6155.3|6153.4|6152.4|6150.6|199
1687912800000|2023-06-28 00:40:00|6152.5|6150.7|6150.7|6148.9|6152.8|6151|6149.9|6148.1|188
1687913100000|2023-06-28 00:45:00|6150.8|6149|6152.7|6150.9|6154.3|6151.6|6150.8|6149|233
1687913400000|2023-06-28 00:50:00|6152.8|6151|6150.8|6149|6153.5|6151.2|6150.6|6148.3|319
1687913700000|2023-06-28 00:55:00|6150.9|6149.1|6152.1|6150.3|6152.7|6150.9|6150.9|6148.7|241
1687914000000|2023-06-28 01:00:00|6152.3|6150.5|6154.3|6152.5|6154.6|6152.8|6151.2|6149.4|263
1687914300000|2023-06-28 01:05:00|6154.2|6152.4|6153.2|6151.4|6154.7|6152.9|6151.6|6149.2|272
1687914600000|2023-06-28 01:10:00|6153.3|6151.5|6151.4|6149.6|6153.9|6152.1|6150.4|6148.6|223
1687914900000|2023-06-28 01:15:00|6151.5|6149.7|6145.2|6142.2|6151.5|6149.7|6143.8|6141.1|379
1687915200000|2023-06-28 01:20:00|6145.1|6142.1|6143.5|6141.7|6145.1|6142.6|6142.2|6140.1|229
1687915500000|2023-06-28 01:25:00|6143.4|6141.6|6145|6142|6146.1|6144.3|6143.4|6141.4|243
1687915800000|2023-06-28 01:30:00|6144.9|6141.9|6135.7|6132.7|6146.3|6143.3|6131.1|6128.1|605
1687916100000|2023-06-28 01:35:00|6135.6|6132.6|6129.9|6128.1|6135.6|6132.6|6128.2|6125.9|537
1687916400000|2023-06-28 01:40:00|6130.5|6127.5|6126.3|6124.5|6132.4|6130.3|6126|6124.2|428
1687916700000|2023-06-28 01:45:00|6126.6|6124.8|6125.5|6123.7|6128.4|6126.6|6123.3|6120.9|363
1687917000000|2023-06-28 01:50:00|6125.6|6123.8|6124.6|6122.8|6126.5|6124.3|6122.9|6120.6|350
1687917300000|2023-06-28 01:55:00|6124.5|6122.7|6125.6|6123.8|6128|6126.2|6123.7|6121.9|296
1687917600000|2023-06-28 02:00:00|6125.5|6123.7|6125.1|6123.3|6126.6|6124.7|6124.2|6122.2|263
1687917900000|2023-06-28 02:05:00|6125.2|6123.4|6125.5|6123.7|6128.2|6126.4|6124.8|6123|237
1687918200000|2023-06-28 02:10:00|6125.6|6123.8|6125|6123.2|6126.9|6125.1|6124.3|6122.4|207
1687918500000|2023-06-28 02:15:00|6125.1|6123.3|6125.1|6123.3|6126.7|6124.9|6124.6|6122.8|243
1687918800000|2023-06-28 02:20:00|6125.4|6123.6|6123.1|6121.3|6126.9|6125.1|6123.1|6121.3|192
1687919100000|2023-06-28 02:25:00|6123.2|6121.4|6123.5|6121.7|6124.2|6122.4|6122.6|6120.8|189
1687919400000|2023-06-28 02:30:00|6123.6|6121.8|6125.4|6123.6|6126.1|6124.3|6122.7|6120.9|155
1687919700000|2023-06-28 02:35:00|6125.5|6123.7|6125.2|6123.4|6126.7|6124.9|6124.3|6122.5|176
1687920000000|2023-06-28 02:40:00|6125.3|6123.5|6125.1|6123.3|6125.8|6124|6124.4|6122.6|164
1687920300000|2023-06-28 02:45:00|6125.2|6123.4|6125.6|6123.8|6126.9|6125.1|6124.5|6122.7|178
1687920600000|2023-06-28 02:50:00|6125.4|6123.6|6124.5|6122.7|6127|6125.2|6124.3|6122|112
1687920900000|2023-06-28 02:55:00|6124.4|6122.6|6120.9|6119.1|6124.5|6122.7|6119.9|6117.1|201
1687921200000|2023-06-28 03:00:00|6120.8|6119|6121.6|6119.8|6121.7|6119.9|6119|6117.2|180
1687921500000|2023-06-28 03:05:00|6121.7|6119.9|6121.6|6119.8|6122.6|6120.8|6121.5|6119.7|120
1687921800000|2023-06-28 03:10:00|6121.7|6119.9|6124.1|6122.3|6124.2|6122.4|6121.7|6119.9|94
1687922100000|2023-06-28 03:15:00|6124|6122.2|6125|6123.2|6125.8|6124|6123.4|6121.6|182
1687922400000|2023-06-28 03:20:00|6125.1|6123.3|6122.8|6121|6125.2|6123.4|6122.5|6120.7|166
1687922700000|2023-06-28 03:25:00|6122.7|6120.9|6120.5|6118.7|6122.7|6120.9|6120.5|6118.7|125
1687923000000|2023-06-28 03:30:00|6120.4|6118.6|6120.8|6119|6121.7|6119.9|6120|6118.2|183
1687923300000|2023-06-28 03:35:00|6120.7|6118.9|6120.3|6118.5|6121.3|6119.5|6119.3|6117.5|95
1687923600000|2023-06-28 03:40:00|6120.2|6118.4|6120.8|6119|6121.3|6119.5|6118.9|6117.1|222
1687923900000|2023-06-28 03:45:00|6120.7|6118.9|6120.7|6118.9|6121.5|6119.7|6120.1|6118.3|157
1687924200000|2023-06-28 03:50:00|6120.6|6118.8|6121.1|6119.3|6121.9|6120.1|6120.5|6118.7|140
1687924500000|2023-06-28 03:55:00|6121.2|6119.4|6122|6120.2|6123.4|6120.8|6121.2|6119.2|166
1687924800000|2023-06-28 04:00:00|6122.1|6120.3|6121.9|6120.1|6124.6|6122.8|6121.6|6119.6|160
1687925100000|2023-06-28 04:05:00|6121.8|6120|6122|6120.2|6122.9|6121.1|6121|6119.2|167
1687925400000|2023-06-28 04:10:00|6121.9|6120.1|6123.1|6121.3|6124.5|6122.7|6121.8|6120|121
1687925700000|2023-06-28 04:15:00|6123|6121.2|6124.4|6121.4|6124.6|6122.2|6122.9|6120.9|128
1687926000000|2023-06-28 04:20:00|6124.3|6121.3|6119.3|6117.5|6124.4|6122.2|6119.3|6117.5|183
1687926300000|2023-06-28 04:25:00|6119.2|6117.4|6118.5|6116.7|6119.9|6118.1|6118.5|6116.7|103
1687926600000|2023-06-28 04:30:00|6118.6|6116.8|6115.9|6114.1|6118.8|6117|6115.1|6113.3|114
1687926900000|2023-06-28 04:35:00|6115.8|6114|6118.7|6116.9|6119.1|6117.3|6114.8|6113|182
1687927200000|2023-06-28 04:40:00|6118.6|6116.8|6118.7|6116.9|6119.6|6117.8|6117.9|6116.1|100
1687927500000|2023-06-28 04:45:00|6118.8|6117|6117.5|6115.7|6119|6117.2|6117.4|6115.6|98
1687927800000|2023-06-28 04:50:00|6117.4|6115.6|6117.4|6115.6|6118.2|6116.4|6116.5|6114.7|103
1687928100000|2023-06-28 04:55:00|6118.1|6116.3|6118.2|6116.4|6119.3|6117.3|6117.4|6115.6|133
1687928400000|2023-06-28 05:00:00|6118.3|6116.5|6118.6|6116.8|6118.6|6116.8|6117|6115.2|146
1687928700000|2023-06-28 05:05:00|6118.7|6116.9|6118.3|6116.5|6119.8|6118|6118.2|6116.4|136
1687929000000|2023-06-28 05:10:00|6118.2|6116.4|6119.8|6118|6120.1|6118.3|6118.2|6116.4|154
1687929300000|2023-06-28 05:15:00|6119.7|6117.9|6117.2|6115.4|6119.8|6118|6117.1|6115.3|179
1687929600000|2023-06-28 05:20:00|6117.1|6115.3|6119.1|6117.3|6119.1|6117.3|6115.8|6114|176
1687929900000|2023-06-28 05:25:00|6119|6117.2|6120|6118.2|6120.4|6118.6|6119|6117.2|139
1687930200000|2023-06-28 05:30:00|6120.4|6118.6|6117.5|6115.7|6120.8|6119|6116.9|6115.1|205
1687930500000|2023-06-28 05:35:00|6117.6|6115.8|6117.7|6115.9|6118.8|6117|6116.1|6114.3|225
1687930800000|2023-06-28 05:40:00|6118|6116.2|6116.5|6114.7|6119.3|6117.5|6116.1|6114.3|197
1687931100000|2023-06-28 05:45:00|6116.4|6114.6|6113.2|6111.4|6116.5|6114.7|6112.7|6110.9|230
1687931400000|2023-06-28 05:50:00|6113.7|6111.9|6111|6109.2|6113.8|6112|6110.3|6108.5|178
1687931700000|2023-06-28 05:55:00|6110.9|6109.1|6112.9|6111.1|6113.9|6112.1|6110.4|6108.6|223
1687932000000|2023-06-28 06:00:00|6113.2|6111.4|6115.9|6114.1|6116.4|6114.6|6112.9|6111.1|220
1687932300000|2023-06-28 06:05:00|6116|6114.2|6116.3|6114.5|6119|6117.2|6115.7|6113.9|220
1687932600000|2023-06-28 06:10:00|6116.2|6114.4|6117.1|6115.3|6117.7|6115.9|6114.9|6113.1|183
1687932900000|2023-06-28 06:15:00|6117.2|6115.4|6113.9|6112.1|6117.2|6115.4|6112.8|6111|216
1687933200000|2023-06-28 06:20:00|6114|6112.2|6106.2|6104.4|6114.1|6112.3|6106.1|6104.3|259
1687933500000|2023-06-28 06:25:00|6106.3|6104.5|6108.4|6106.6|6109.6|6107.8|6105|6103.2|194
1687933800000|2023-06-28 06:30:00|6108.3|6106.5|6104.8|6103|6108.3|6106.5|6104|6102.2|222
1687934100000|2023-06-28 06:35:00|6104.9|6103.1|6104|6102.2|6104.9|6103.1|6102.3|6100.5|179
1687934400000|2023-06-28 06:40:00|6103.9|6102.1|6098.7|6095.7|6104.1|6102.3|6097.4|6095.4|275
1687934700000|2023-06-28 06:45:00|6098|6096.2|6098.3|6096.5|6100.5|6098.2|6098|6096.2|221
1687935000000|2023-06-28 06:50:00|6098.2|6096.4|6100.3|6098.5|6101.6|6099.8|6098.2|6096.4|213
1687935300000|2023-06-28 06:55:00|6100.2|6098.4|6101.2|6099.4|6103.1|6101.3|6098.4|6096.3|253
1687935600000|2023-06-28 07:00:00|6101.3|6099.5|6099.7|6097.9|6102.8|6101|6099.3|6097.5|328
1687935900000|2023-06-28 07:05:00|6099.6|6097.8|6098.3|6096.5|6102.3|6100.5|6098.2|6096.4|269
1687936200000|2023-06-28 07:10:00|6098.2|6096.4|6101.2|6099.4|6102.8|6101|6097.4|6095.6|294
1687936500000|2023-06-28 07:15:00|6101.3|6099.5|6103.2|6101.4|6103.2|6101.4|6100.6|6098.8|300
1687936800000|2023-06-28 07:20:00|6103.3|6101.5|6103.4|6101.6|6104.9|6103.1|6102.8|6101|210
1687937100000|2023-06-28 07:25:00|6103.3|6101.5|6102.2|6100.4|6105.1|6103.3|6100.8|6099|218
1687937400000|2023-06-28 07:30:00|6102.3|6100.5|6104.9|6103.1|6106.1|6104.3|6102.2|6100.4|266
1687937700000|2023-06-28 07:35:00|6104.8|6103|6101.9|6100.1|6105.4|6103.6|6101.4|6099.6|292
1687938000000|2023-06-28 07:40:00|6101.8|6100|6100|6098.2|6102.3|6100.5|6099.2|6097.4|198
1687938300000|2023-06-28 07:45:00|6100.1|6098.3|6100.2|6098.4|6102.3|6100.5|6099.4|6097.6|260
1687938600000|2023-06-28 07:50:00|6100.3|6098.5|6098.8|6097|6100.5|6098.7|6097.9|6096.1|207
1687938900000|2023-06-28 07:55:00|6098.9|6097.1|6101.4|6099.6|6102.4|6100.6|6098.9|6097.1|213
1687939200000|2023-06-28 08:00:00|6101.5|6099.7|6102|6100.2|6103.1|6101.3|6100.1|6098.3|225
1687939500000|2023-06-28 08:05:00|6102.2|6100.4|6097.5|6095.7|6103.3|6101.5|6097.4|6095.6|225
1687939800000|2023-06-28 08:10:00|6097.4|6095.6|6090.8|6089|6097.5|6095.7|6090.7|6088.9|249
1687940100000|2023-06-28 08:15:00|6090.9|6089.1|6090.1|6088.3|6091.3|6089.5|6088|6086.2|282
1687940400000|2023-06-28 08:20:00|6090.3|6088.5|6088.9|6087.1|6092.8|6091|6088.9|6087.1|301
1687940700000|2023-06-28 08:25:00|6089|6087.2|6093.2|6091.4|6094.1|6092.3|6087.9|6086.1|212
1687941000000|2023-06-28 08:30:00|6093.3|6091.5|6086.4|6084.6|6093.3|6091.5|6086.4|6084.6|269
1687941300000|2023-06-28 08:35:00|6086.5|6084.7|6087.4|6085.6|6088.6|6086.8|6085.5|6083.7|247
1687941600000|2023-06-28 08:40:00|6087.3|6085.5|6089.3|6087.5|6090.3|6088.5|6087.1|6085.3|208
1687941900000|2023-06-28 08:45:00|6089.4|6087.6|6090.9|6089.1|6091.7|6089.9|6089.4|6087.6|252
1687942200000|2023-06-28 08:50:00|6091.1|6089.3|6092.9|6091.1|6093.1|6091.3|6091|6089.2|231
1687942500000|2023-06-28 08:55:00|6093|6091.2|6090.9|6089.1|6094|6092.2|6089.6|6087.8|205
1687942800000|2023-06-28 09:00:00|6091|6089.2|6094.4|6092.6|6094.5|6092.7|6089.5|6087.7|176
1687943100000|2023-06-28 09:05:00|6094.5|6092.7|6095.9|6094.1|6097.2|6095.4|6094.3|6092.5|188
1687943400000|2023-06-28 09:10:00|6096|6094.2|6094.8|6093|6096.7|6094.9|6093.5|6091.7|206
1687943700000|2023-06-28 09:15:00|6094.7|6092.9|6095.7|6093.9|6098.4|6096.6|6094.7|6092.9|216
1687944000000|2023-06-28 09:20:00|6095.8|6094|6094.7|6092.9|6096.8|6095|6094.6|6092.8|234
1687944300000|2023-06-28 09:25:00|6094.6|6092.8|6093.8|6092|6096.2|6094.4|6093.8|6092|172
1687944600000|2023-06-28 09:30:00|6093.9|6092.1|6098.9|6097.1|6099.5|6097.7|6093.9|6092.1|191
1687944900000|2023-06-28 09:35:00|6099.1|6097.3|6097.4|6095.6|6100.9|6099.1|6097.3|6095.5|182
1687945200000|2023-06-28 09:40:00|6097.5|6095.7|6098.5|6096.7|6099.5|6097.7|6096.3|6094.5|151
1687945500000|2023-06-28 09:45:00|6098.6|6096.8|6095.1|6093.3|6099.3|6097.5|6095.1|6093.3|176
1687945800000|2023-06-28 09:50:00|6095|6093.2|6092.1|6090.3|6095.1|6093.3|6092.1|6090.3|144
1687946100000|2023-06-28 09:55:00|6092.4|6090.6|6091.4|6089.6|6092.7|6090.9|6090.4|6088.6|147
1687946400000|2023-06-28 10:00:00|6091.5|6089.7|6093.4|6091.6|6095.2|6093.4|6091.5|6089.7|128
1687946700000|2023-06-28 10:05:00|6093.5|6091.7|6095.9|6094.1|6096.9|6095.1|6092.4|6090.6|154
1687947000000|2023-06-28 10:10:00|6096|6094.2|6094.6|6092.8|6097|6095.2|6094.3|6092.5|128
1687947300000|2023-06-28 10:15:00|6094.9|6093.1|6096.7|6094.9|6096.9|6095.1|6094.9|6093.1|143
1687947600000|2023-06-28 10:20:00|6096.8|6095|6094.9|6093.1|6097.8|6096|6094.7|6092.9|122
1687947900000|2023-06-28 10:25:00|6094.8|6093|6094.5|6092.7|6095.2|6093.4|6092.8|6091|133
1687948200000|2023-06-28 10:30:00|6094.4|6092.6|6094.9|6093.1|6095.5|6093.7|6093.1|6091.3|133
1687948500000|2023-06-28 10:35:00|6094.8|6093|6093.2|6091.4|6095.3|6093.5|6093.2|6091.4|158
1687948800000|2023-06-28 10:40:00|6093.3|6091.5|6093|6091.2|6094|6092.2|6092.7|6090.9|128
1687949100000|2023-06-28 10:45:00|6092.9|6091.1|6092.1|6090.3|6094.4|6092.6|6091.9|6090.1|101
1687949400000|2023-06-28 10:50:00|6092|6090.2|6090.8|6089|6092|6090.2|6090.4|6088.6|139
1687949700000|2023-06-28 10:55:00|6090.6|6088.8|6088.8|6087|6091.1|6089.3|6088.8|6087|128
1687950000000|2023-06-28 11:00:00|6088.7|6086.9|6090|6088.2|6091|6089.2|6086.4|6084.6|143
1687950300000|2023-06-28 11:05:00|6089.9|6088.1|6090.9|6089.1|6091.2|6089.4|6088.4|6086.6|161
1687950600000|2023-06-28 11:10:00|6091|6089.2|6089.4|6087.6|6091.6|6089.8|6089|6087.2|128
1687950900000|2023-06-28 11:15:00|6089.5|6087.7|6091.8|6090|6091.9|6090.1|6089.1|6087.3|116
1687951200000|2023-06-28 11:20:00|6091.9|6090.1|6094|6092.2|6095.6|6093.8|6091.9|6090.1|167
1687951500000|2023-06-28 11:25:00|6093.9|6092.1|6090.6|6088.8|6093.9|6092.1|6090.5|6088.7|149
1687951800000|2023-06-28 11:30:00|6090.5|6088.7|6090.8|6089|6091.5|6089.7|6090.3|6088.5|123
1687952100000|2023-06-28 11:35:00|6090.9|6089.1|6092.1|6090.3|6093|6091.2|6090.6|6088.8|131
1687952400000|2023-06-28 11:40:00|6092|6090.2|6088.6|6086.8|6092.4|6090.6|6088.2|6086.4|243
1687952700000|2023-06-28 11:45:00|6088.5|6086.7|6086.3|6084.5|6088.6|6086.8|6085.6|6083.8|200
1687953000000|2023-06-28 11:50:00|6086.2|6084.4|6083.3|6081.5|6086.2|6084.4|6082.4|6080.6|226
1687953300000|2023-06-28 11:55:00|6083.2|6081.4|6082.4|6080.6|6083.2|6081.4|6081|6079.2|213
1687953600000|2023-06-28 12:00:00|6082.6|6080.8|6082.3|6080.5|6084.7|6082.9|6082.3|6080.5|233
1687953900000|2023-06-28 12:05:00|6082.2|6080.4|6080.2|6078.4|6084|6082.2|6079.6|6077.8|237
1687954200000|2023-06-28 12:10:00|6079.9|6078.1|6082.1|6080.3|6083|6081.2|6078.5|6076.7|256
1687954500000|2023-06-28 12:15:00|6082.2|6080.4|6082.5|6080.7|6084.8|6083|6082.2|6080.4|207
1687954800000|2023-06-28 12:20:00|6082.4|6080.6|6082.2|6080.4|6083.7|6081.9|6080.6|6078.8|230
1687955100000|2023-06-28 12:25:00|6082.1|6080.3|6081.2|6078.2|6082.1|6080.3|6078.8|6077|272
1687955400000|2023-06-28 12:30:00|6081.1|6078.1|6077|6075.2|6081.1|6079|6076.6|6074.8|310
1687955700000|2023-06-28 12:35:00|6076.9|6075.1|6076.9|6075.1|6077.8|6076|6075.4|6073.6|271
1687956000000|2023-06-28 12:40:00|6077|6075.2|6073.4|6071.6|6077.3|6075.5|6073.1|6071.3|219
1687956300000|2023-06-28 12:45:00|6073.5|6071.7|6073.6|6071.8|6076.5|6074.7|6072.1|6070.3|188
1687956600000|2023-06-28 12:50:00|6073.9|6072.1|6072.2|6070.4|6074.5|6072.7|6070.4|6068.6|221
1687956900000|2023-06-28 12:55:00|6072.3|6070.5|6071.5|6069.7|6072.4|6070.6|6070.3|6068.5|191
1687957200000|2023-06-28 13:00:00|6071.4|6069.6|6072.5|6070.7|6074.2|6072.4|6071.1|6069.3|249
1687957500000|2023-06-28 13:05:00|6072.4|6070.6|6072.8|6071|6074.8|6073|6071.5|6069.7|218
1687957800000|2023-06-28 13:10:00|6072.7|6070.9|6072.4|6070.6|6072.7|6070.9|6071.1|6069.3|217
1687958100000|2023-06-28 13:15:00|6072.3|6070.5|6074.3|6072.5|6074.4|6072.6|6071.7|6069.9|158
1687958400000|2023-06-28 13:20:00|6074.4|6072.6|6073.9|6072.1|6075.5|6073.7|6072|6070.2|182
1687958700000|2023-06-28 13:25:00|6073.5|6071.7|6075.8|6074|6076.2|6074.4|6072.3|6070.5|171
1687959000000|2023-06-28 13:30:00|6075.9|6074.1|6077.5|6075.7|6081|6078.6|6073.9|6071.7|307
1687959300000|2023-06-28 13:35:00|6077.6|6075.8|6079.7|6077.9|6082|6080.2|6076.9|6075.1|388
1687959600000|2023-06-28 13:40:00|6079.6|6077.8|6074.8|6073|6080.4|6078.6|6074.3|6072.5|408
1687959900000|2023-06-28 13:45:00|6074.9|6073.1|6077.2|6075.4|6084.7|6082.9|6070.1|6068.3|583
1687960200000|2023-06-28 13:50:00|6076.7|6074.9|6078.1|6076.3|6081.1|6079.3|6076.6|6074.8|524
1687960500000|2023-06-28 13:55:00|6078.2|6076.4|6080.4|6078.6|6081.1|6079.3|6077.1|6075.3|402
1687960800000|2023-06-28 14:00:00|6080.5|6078.7|6078.8|6077|6082.6|6080.8|6077.2|6075.4|445
1687961100000|2023-06-28 14:05:00|6078.9|6077.1|6077.9|6076.1|6081|6079.2|6077.3|6075.5|373
1687961400000|2023-06-28 14:10:00|6078|6076.2|6076.2|6074.4|6078.5|6076.7|6073.1|6071.3|330
1687961700000|2023-06-28 14:15:00|6076.5|6074.7|6079.3|6077.5|6080.5|6078.7|6074.8|6072.8|426
1687962000000|2023-06-28 14:20:00|6079|6077.2|6080.5|6078.7|6080.6|6078.8|6078.3|6076.5|344
1687962300000|2023-06-28 14:25:00|6080.6|6078.8|6075.2|6073.4|6081.1|6079.3|6075.2|6073.4|281
1687962600000|2023-06-28 14:30:00|6075.7|6073.9|6083.1|6081.3|6083.2|6081.4|6075.5|6073.7|468
1687962900000|2023-06-28 14:35:00|6083.2|6081.4|6085.9|6084.1|6086.7|6084.9|6082.8|6081|350
1687963200000|2023-06-28 14:40:00|6085.6|6083.8|6088.5|6086.7|6094.8|6093|6084.8|6083|346
1687963500000|2023-06-28 14:45:00|6088.6|6086.8|6082.1|6080.3|6089.2|6087.4|6080.8|6079|367
1687963800000|2023-06-28 14:50:00|6082.2|6080.4|6079.9|6078.1|6082.2|6080.4|6078.1|6076.3|396
1687964100000|2023-06-28 14:55:00|6079.7|6077.9|6079.7|6077.9|6081.5|6079.7|6076.3|6074.5|428
1687964400000|2023-06-28 15:00:00|6079.6|6077.8|6081.9|6080.1|6082.3|6080.5|6078.2|6076.4|421
1687964700000|2023-06-28 15:05:00|6081.8|6080|6080.3|6078.5|6085.3|6083.5|6080.3|6078.5|371
1687965000000|2023-06-28 15:10:00|6080.6|6078.8|6083.1|6081.3|6083.8|6082|6080.4|6078.6|367
1687965300000|2023-06-28 15:15:00|6083.2|6081.4|6084.7|6082.9|6085.4|6083.6|6082.2|6080.4|339
1687965600000|2023-06-28 15:20:00|6084.8|6083|6086.3|6084.5|6088.8|6087|6084.7|6082.9|383
1687965900000|2023-06-28 15:25:00|6086.2|6084.4|6088|6086.2|6089|6087.2|6086.1|6084.3|325
1687966200000|2023-06-28 15:30:00|6088.1|6086.3|6088.4|6086.6|6088.7|6086.9|6085|6083.2|309
1687966500000|2023-06-28 15:35:00|6088.5|6086.7|6088.8|6087|6089.9|6088.1|6087.6|6085.8|230
1687966800000|2023-06-28 15:40:00|6088.9|6087.1|6086.1|6084.3|6089.9|6088.1|6086|6084.2|215
1687967100000|2023-06-28 15:45:00|6086.2|6084.4|6089.5|6087.7|6091.1|6089.3|6085.4|6083.6|172
1687967400000|2023-06-28 15:50:00|6089.4|6087.6|6087.8|6086|6090.2|6088.4|6087.8|6086|223
1687967700000|2023-06-28 15:55:00|6087.9|6086.1|6087.9|6086.1|6088.1|6086.3|6085.9|6084.1|221
1687968000000|2023-06-28 16:00:00|6087.6|6085.8|6086.8|6085|6088.7|6086.9|6086.1|6084.3|195
1687968300000|2023-06-28 16:05:00|6086.7|6084.9|6088.3|6086.5|6089|6087.2|6086.7|6084.9|147
1687968600000|2023-06-28 16:10:00|6088.4|6086.6|6089|6087.2|6089.6|6087.8|6087.8|6086|163
1687968900000|2023-06-28 16:15:00|6088.9|6087.1|6090.5|6088.7|6090.8|6089|6087.7|6085.9|152
1687969200000|2023-06-28 16:20:00|6090.6|6088.8|6091.5|6089.7|6093|6091.2|6089.8|6088|221
1687969500000|2023-06-28 16:25:00|6091.6|6089.8|6092.1|6090.3|6092.9|6091.1|6090.9|6089.1|204
1687969800000|2023-06-28 16:30:00|6092|6090.2|6089.8|6088|6092.1|6090.3|6089.6|6087.8|225
1687970100000|2023-06-28 16:35:00|6089.9|6088.1|6088.2|6086.4|6090|6088.2|6087.9|6086.1|188
1687970400000|2023-06-28 16:40:00|6088.3|6086.5|6088.1|6086.3|6089.5|6087.7|6087.7|6085.9|176
1687970700000|2023-06-28 16:45:00|6088|6086.2|6088.4|6086.6|6090.3|6088.5|6087.1|6085.3|215
1687971000000|2023-06-28 16:50:00|6088.5|6086.7|6087.6|6085.8|6089.6|6087.8|6086.4|6084.6|217
1687971300000|2023-06-28 16:55:00|6087.7|6085.9|6087|6085.2|6088.8|6087|6086.9|6085.1|154
1687971600000|2023-06-28 17:00:00|6086.9|6085.1|6086.1|6084.3|6087.8|6086|6085.5|6083.7|239
1687971900000|2023-06-28 17:05:00|6086|6084.2|6085.9|6084.1|6088.4|6086.6|6085.9|6084.1|289
1687972200000|2023-06-28 17:10:00|6086|6084.2|6087.7|6085.9|6088.9|6087.1|6084.9|6083.1|291
1687972500000|2023-06-28 17:15:00|6087.6|6085.8|6087.4|6085.6|6088.7|6086.9|6086.8|6085|214
1687972800000|2023-06-28 17:20:00|6087.3|6085.5|6087.2|6085.4|6088|6086.2|6086.8|6085|156
1687973100000|2023-06-28 17:25:00|6087.1|6085.3|6087.6|6085.8|6087.8|6086|6086.7|6084.9|109
1687973400000|2023-06-28 17:30:00|6087.4|6085.6|6085.4|6083.6|6087.9|6086.1|6085.4|6083.6|120
1687973700000|2023-06-28 17:35:00|6085.3|6083.5|6083.7|6081.9|6085.7|6083.9|6083.5|6081.7|136
1687974000000|2023-06-28 17:40:00|6083.6|6081.8|6085.4|6083.6|6085.9|6084.1|6082.8|6081|129
1687974300000|2023-06-28 17:45:00|6085.5|6083.7|6084.7|6082.9|6086.4|6084.6|6084.1|6082.3|122
1687974600000|2023-06-28 17:50:00|6084.6|6082.8|6084.9|6083.1|6084.9|6083.1|6082.7|6080.9|153
1687974900000|2023-06-28 17:55:00|6085|6083.2|6084.6|6082.8|6085.2|6083.4|6084.3|6082.5|121
1687975200000|2023-06-28 18:00:00|6084.7|6082.9|6087.3|6085.5|6087.9|6086.1|6084.4|6082.6|142
1687975500000|2023-06-28 18:05:00|6087.4|6085.6|6087.9|6086.1|6088.5|6086.7|6086.3|6084.5|174
1687975800000|2023-06-28 18:10:00|6087.8|6086|6087.4|6085.6|6088.5|6086.7|6086.8|6085|166
1687976100000|2023-06-28 18:15:00|6087.3|6085.5|6087.4|6085.6|6087.9|6086.1|6086.7|6084.9|118
1687976400000|2023-06-28 18:20:00|6087.5|6085.7|6087.8|6086|6089|6087.2|6087.4|6085.6|130
1687976700000|2023-06-28 18:25:00|6087.9|6086.1|6087.5|6085.7|6089|6087.2|6087.4|6085.6|114
1687977000000|2023-06-28 18:30:00|6087.2|6085.4|6087.8|6086|6088.5|6086.7|6087|6085.2|146
1687977300000|2023-06-28 18:35:00|6087.7|6085.9|6088.4|6086.6|6089.1|6087.3|6087.6|6085.8|112
1687977600000|2023-06-28 18:40:00|6088.5|6086.7|6088.6|6086.8|6089.2|6087.4|6088.2|6086.4|118
1687977900000|2023-06-28 18:45:00|6088.7|6086.9|6089.2|6087.4|6089.6|6087.8|6088.1|6086.3|108
1687978200000|2023-06-28 18:50:00|6089.1|6087.3|6086.2|6084.4|6089.4|6087.6|6086.1|6084.3|115
1687978500000|2023-06-28 18:55:00|6086.1|6084.3|6083.1|6080.1|6086.2|6084.4|6082.6|6079.6|297
1687978800000|2023-06-28 19:00:00|6083.2|6080.2|6078.8|6077|6085.3|6082.3|6078.1|6076.3|313
1687979100000|2023-06-28 19:05:00|6078.5|6076.7|6083.3|6080.3|6083.3|6080.9|6078.5|6076.7|151
1687979400000|2023-06-28 19:10:00|6083.2|6080.2|6082|6080.2|6083.3|6081.4|6081.8|6080|139
1687979700000|2023-06-28 19:15:00|6082.1|6080.3|6082.6|6080.8|6082.9|6081.1|6081.3|6079.2|198
1687980000000|2023-06-28 19:20:00|6082.4|6080.6|6082.5|6080.7|6083.1|6081.3|6082.1|6080.3|144
1687980300000|2023-06-28 19:25:00|6082.6|6080.8|6081.3|6079.5|6082.8|6081|6081.2|6079.4|201
1687980600000|2023-06-28 19:30:00|6081.4|6079.6|6081.7|6079.9|6082|6080.2|6081.2|6079.4|145
1687980900000|2023-06-28 19:35:00|6081.4|6079.6|6080.6|6078.8|6082.2|6080.4|6080.3|6078.5|110
1687981200000|2023-06-28 19:40:00|6080.4|6078.6|6079.2|6077.4|6080.5|6078.7|6078.7|6076.9|121
1687981500000|2023-06-28 19:45:00|6079|6077.2|6077.7|6075.9|6079.9|6078.1|6077.4|6075.6|88
1687981800000|2023-06-28 19:50:00|6077.3|6075.5|6077.8|6076|6078.4|6076.6|6076.1|6074.3|131
1687982100000|2023-06-28 19:55:00|6077.5|6075.7|6078.4|6076.6|6078.4|6076.6|6075.3|6073.5|153
1687982400000|2023-06-28 20:00:00|6078.3|6076.5|6076.3|6074.5|6079.4|6077.6|6076.1|6074.3|128
1687982700000|2023-06-28 20:05:00|6076.4|6074.6|6076.4|6074.6|6076.9|6075.1|6075.2|6073.4|105
1687983000000|2023-06-28 20:10:00|6076.3|6074.5|6076.5|6074.7|6076.5|6074.7|6075.3|6073.5|109
1687983300000|2023-06-28 20:15:00|6076.4|6074.6|6076.2|6074.4|6076.5|6074.7|6075.8|6074|63
1687983600000|2023-06-28 20:20:00|6075.8|6074|6074.8|6073|6075.9|6074.1|6074.7|6072.9|75
1687983900000|2023-06-28 20:25:00|6074.7|6072.9|6073.8|6072|6074.8|6073|6073.8|6072|24
1687984200000|2023-06-28 20:30:00|6073.7|6071.9|6073.3|6071.5|6073.8|6072|6072.3|6070.5|39
1687984500000|2023-06-28 20:35:00|6073.4|6071.6|6073.4|6071.6|6073.4|6071.6|6072.7|6070.9|77
1687984800000|2023-06-28 20:40:00|6073.5|6071.7|6074.9|6073.1|6075.1|6073.3|6073.4|6071.6|46
1687985100000|2023-06-28 20:45:00|6074.7|6072.9|6075.4|6072.4|6075.4|6073.1|6073.9|6071.5|50
1687985400000|2023-06-28 20:50:00|6075.8|6072.8|6074.9|6073.1|6075.8|6073.3|6074.9|6072.5|38
1687985700000|2023-06-28 20:55:00|6075.8|6072.2|6076.9|6072.1|6077.6|6072.8|6075.8|6071.2|116
1687986000000|2023-06-28 21:00:00|6080.2|6074.4|6078|6073|6082.5|6076.7|6078|6072.8|33
1687986300000|2023-06-28 21:05:00|6077.6|6072.3|6079.5|6073.7|6081.3|6075.5|6077.6|6072.3|45
1687986600000|2023-06-28 21:10:00|6081.2|6075.4|6080.8|6075|6081.2|6075.4|6080.2|6074.4|28
1687986900000|2023-06-28 21:15:00|6080.7|6074.9|6079|6073.2|6080.9|6075.1|6078.2|6072.4|44
1687987200000|2023-06-28 21:20:00|6078.6|6073|6076.2|6070.4|6078.9|6073.1|6075.7|6069.9|95
1687987500000|2023-06-28 21:25:00|6075.9|6070.1|6079.6|6073.8|6080.2|6074.4|6075.5|6069.7|61
1687987800000|2023-06-28 21:30:00|6079.7|6073.9|6076.8|6071|6081|6075.2|6075.3|6069.5|110
1687988100000|2023-06-28 21:35:00|6076.9|6071.1|6079.2|6073.4|6079.5|6073.7|6076|6070.2|51
1687988400000|2023-06-28 21:40:00|6079|6073.2|6076.5|6070.7|6079.8|6074|6076.4|6070.6|64
1687988700000|2023-06-28 21:45:00|6076.7|6070.9|6078.4|6072.6|6079|6073.2|6075.9|6070.1|60
1687989000000|2023-06-28 21:50:00|6078.7|6072.9|6078.5|6072.7|6078.7|6072.9|6078.1|6072.3|24
1687989300000|2023-06-28 21:55:00|6078.3|6072.5|6078.7|6072.9|6079.3|6073.5|6078.2|6072.4|47
1687989600000|2023-06-28 22:00:00|6079.6|6073.8|6077.6|6072.2|6079.7|6073.9|6077.2|6072|99
1687989900000|2023-06-28 22:05:00|6076.7|6073.1|6073.3|6070.3|6076.8|6073.7|6073.2|6070|73
1687990200000|2023-06-28 22:10:00|6073.2|6070.2|6073|6070|6073.3|6070.3|6072.6|6069.6|30
1687990500000|2023-06-28 22:15:00|6072.9|6069.9|6073.7|6070.7|6073.7|6070.7|6072.4|6069.4|44
1687990800000|2023-06-28 22:20:00|6073.6|6070.6|6074.4|6071.4|6074.5|6071.5|6072.8|6070.3|134
1687991100000|2023-06-28 22:25:00|6074.3|6071.3|6074.5|6071.5|6074.5|6072.1|6073.9|6071|84
1687991400000|2023-06-28 22:30:00|6074.4|6071.4|6072.8|6069.8|6074.5|6071.5|6072.7|6069.7|175
1687991700000|2023-06-28 22:35:00|6072.7|6069.7|6073.6|6070.6|6073.7|6070.7|6072.7|6069.7|50
1687992000000|2023-06-28 22:40:00|6073.7|6070.7|6073.9|6070.9|6074.6|6071.6|6073.5|6070.5|57
1687992300000|2023-06-28 22:45:00|6073.8|6070.8|6073.8|6070.8|6073.9|6070.9|6073.5|6070.5|109
1687992600000|2023-06-28 22:50:00|6073.7|6070.7|6072.7|6069.7|6073.8|6070.8|6072.7|6069.7|88
1687992900000|2023-06-28 22:55:00|6072.8|6069.8|6072.7|6069.7|6072.8|6069.8|6071.5|6068.5|100
1687993200000|2023-06-28 23:00:00|6072.8|6069.8|6074.9|6071.9|6075.1|6072.1|6072.7|6069.7|67
1687993500000|2023-06-28 23:05:00|6075|6072|6076.7|6073.7|6076.9|6073.9|6074.9|6071.9|76
1687993800000|2023-06-28 23:10:00|6076.6|6073.6|6077|6074|6077.3|6074.8|6076.4|6073.4|58
1687994100000|2023-06-28 23:15:00|6077.1|6074.1|6077.2|6074.2|6078.2|6075.2|6076.2|6073.2|98
1687994400000|2023-06-28 23:20:00|6077.3|6074.3|6078.6|6075.6|6078.9|6075.9|6077.1|6074.1|33
1687994700000|2023-06-28 23:25:00|6078.5|6075.5|6077.6|6074.6|6079|6076|6077|6074|57
1687995000000|2023-06-28 23:30:00|6077.8|6074.8|6075.8|6074|6079.7|6076.7|6075.8|6073.4|71
1687995300000|2023-06-28 23:35:00|6075.9|6074.1|6074.9|6073.1|6077.1|6074.5|6074.7|6072.9|55
1687995600000|2023-06-28 23:40:00|6074.8|6073|6077.6|6074.6|6079.7|6076.7|6074.8|6073|82
1687995900000|2023-06-28 23:45:00|6077.7|6074.7|6078.6|6075.6|6079.2|6076.2|6077|6074|103
1687996200000|2023-06-28 23:50:00|6078.5|6075.5|6076.4|6073.4|6078.9|6075.9|6076.1|6073.1|86
1687996500000|2023-06-28 23:55:00|6076.3|6073.3|6075.1|6072.1|6078.3|6075.3|6074.1|6072|147
1687996800000|2023-06-29 00:00:00|6075|6072|6074.8|6073|6076.9|6074.6|6073.6|6071.8|207
1687997100000|2023-06-29 00:05:00|6074.9|6073.1|6073.2|6071.4|6075.9|6074.1|6072.2|6070.4|189
1687997400000|2023-06-29 00:10:00|6073.3|6071.5|6074|6072.2|6075.3|6073.5|6073.1|6071.3|220
1687997700000|2023-06-29 00:15:00|6074.1|6072.3|6071.2|6069.4|6074.1|6072.3|6070.5|6068.7|186
1687998000000|2023-06-29 00:20:00|6071.3|6069.5|6070.5|6068.7|6071.9|6070.1|6070.2|6068.4|218
1687998300000|2023-06-29 00:25:00|6070.4|6068.6|6071|6069.2|6071.2|6069.4|6069.5|6067.7|171
1687998600000|2023-06-29 00:30:00|6070.9|6069.1|6071.8|6070|6072|6070.2|6070.6|6068.8|155
1687998900000|2023-06-29 00:35:00|6071.7|6069.9|6073.4|6071.6|6074.7|6072.7|6071.7|6069.9|161
1687999200000|2023-06-29 00:40:00|6073.5|6071.7|6072.2|6070.4|6073.5|6071.7|6071.8|6070|161
1687999500000|2023-06-29 00:45:00|6072.1|6070.3|6071.5|6069.7|6072.5|6070.7|6071.3|6069.5|131
1687999800000|2023-06-29 00:50:00|6071.6|6069.8|6073.9|6072.1|6074.4|6072.6|6071.4|6069.6|226
1688000100000|2023-06-29 00:55:00|6073.8|6072|6076.7|6074.9|6077.8|6076|6073.7|6071.5|193
1688000400000|2023-06-29 01:00:00|6077|6075.2|6080.8|6079|6080.8|6079|6077|6074.8|223
1688000700000|2023-06-29 01:05:00|6080.9|6079.1|6085.1|6083.3|6086|6083.8|6080.9|6079.1|208
1688001000000|2023-06-29 01:10:00|6085.2|6083.4|6084|6082.2|6086.9|6084.7|6083.4|6081.6|218
1688001300000|2023-06-29 01:15:00|6083.8|6082|6093.9|6092.1|6094.5|6092.7|6083.5|6081.7|385
1688001600000|2023-06-29 01:20:00|6093.4|6091.6|6092.8|6091|6094.4|6092.6|6091.3|6089.5|190
1688001900000|2023-06-29 01:25:00|6092.9|6091.1|6093.8|6089.8|6095.6|6093.8|6091.7|6089.7|191
1688002200000|2023-06-29 01:30:00|6093.9|6089.9|6092.7|6089.7|6097.7|6094.7|6090.2|6086.2|392
1688002500000|2023-06-29 01:35:00|6091.6|6089.8|6091.7|6089.9|6094.8|6092.8|6091.2|6089.4|329
1688002800000|2023-06-29 01:40:00|6091.6|6089.8|6090.7|6088.9|6095.8|6094|6090.6|6088.8|314
1688003100000|2023-06-29 01:45:00|6090.8|6089|6087.5|6085.7|6090.9|6089.1|6087.3|6085.5|350
1688003400000|2023-06-29 01:50:00|6087.4|6085.6|6084.5|6082.7|6087.4|6085.6|6084.4|6082.6|237
1688003700000|2023-06-29 01:55:00|6084.4|6082.6|6084.2|6082.4|6085.2|6083.4|6082.9|6080.9|231
1688004000000|2023-06-29 02:00:00|6084.1|6082.3|6075|6072|6085.4|6083.6|6074.8|6071.8|335
1688004300000|2023-06-29 02:05:00|6074.9|6071.9|6073.9|6072.1|6076.6|6074.7|6072.8|6070.7|302
1688004600000|2023-06-29 02:10:00|6073.8|6072|6073.6|6071.8|6075.3|6073.5|6072.7|6070.9|268
1688004900000|2023-06-29 02:15:00|6073.5|6071.7|6074.4|6072.6|6074.5|6072.7|6072.7|6070.9|140
1688005200000|2023-06-29 02:20:00|6074.5|6072.7|6075.1|6073.3|6076.6|6074.8|6074.5|6072.7|135
1688005500000|2023-06-29 02:25:00|6075.3|6073.5|6076.5|6074.7|6077.7|6075.9|6075.1|6073.3|232
1688005800000|2023-06-29 02:30:00|6076.6|6074.8|6080.4|6078.6|6081.7|6079|6076.3|6074.5|290
1688006100000|2023-06-29 02:35:00|6080.3|6078.5|6081.9|6080.1|6083.3|6081.1|6079.7|6077.9|221
1688006400000|2023-06-29 02:40:00|6082|6080.2|6081.4|6079.6|6082.5|6080.7|6080.7|6078.7|186
1688006700000|2023-06-29 02:45:00|6081.5|6079.7|6079.9|6078.1|6081.9|6080.1|6079.8|6078|158
1688007000000|2023-06-29 02:50:00|6079.8|6078|6079.7|6077.9|6080.3|6078.5|6077.7|6075.9|157
1688007300000|2023-06-29 02:55:00|6079.6|6077.8|6075.6|6072.6|6080.2|6078.4|6073.7|6071.9|190
1688007600000|2023-06-29 03:00:00|6075.7|6072.7|6071.5|6069.7|6075.7|6072.7|6071.1|6069.3|289
1688007900000|2023-06-29 03:05:00|6072.1|6069.1|6070.4|6068.6|6072.7|6070.4|6069.4|6067.4|285
1688008200000|2023-06-29 03:10:00|6071.1|6068.1|6073|6071.2|6074.2|6072.4|6070.4|6068|298
1688008500000|2023-06-29 03:15:00|6073.1|6071.3|6075.8|6074|6077|6075.2|6072.2|6069.9|219
1688008800000|2023-06-29 03:20:00|6075.9|6074.1|6078.3|6075.3|6079.1|6077.3|6075.5|6073.7|236
1688009100000|2023-06-29 03:25:00|6078.2|6075.2|6078.2|6076.4|6079.9|6078.1|6077.3|6075.2|221
1688009400000|2023-06-29 03:30:00|6078.1|6076.3|6077.1|6075.3|6079.2|6077.1|6075.5|6073.7|282
1688009700000|2023-06-29 03:35:00|6076.9|6075.1|6074.6|6072.8|6076.9|6075.1|6073.8|6072|181
1688010000000|2023-06-29 03:40:00|6074.5|6072.7|6075.3|6073.5|6076.3|6074.5|6074.1|6072.3|180
1688010300000|2023-06-29 03:45:00|6075.2|6073.4|6074.5|6072.7|6075.6|6073.8|6074.2|6072.4|144
1688010600000|2023-06-29 03:50:00|6074.6|6072.8|6078.1|6076.3|6078.4|6076.6|6074.1|6072.3|186
1688010900000|2023-06-29 03:55:00|6078|6076.2|6080.4|6078.6|6080.4|6078.6|6077.4|6075.2|195
1688011200000|2023-06-29 04:00:00|6080.3|6078.5|6079.7|6077.9|6081|6079.2|6078.7|6076.2|145
1688011500000|2023-06-29 04:05:00|6079.6|6077.8|6078.6|6076.8|6080.4|6078.6|6078.5|6076.7|119
1688011800000|2023-06-29 04:10:00|6078.7|6076.9|6077.7|6075.9|6078.8|6077|6076.1|6074.3|122
1688012100000|2023-06-29 04:15:00|6077.5|6075.7|6077.6|6075.8|6078.1|6076.3|6076|6074.2|148
1688012400000|2023-06-29 04:20:00|6077.5|6075.7|6078.6|6076.8|6078.7|6076.9|6076.8|6075|135
1688012700000|2023-06-29 04:25:00|6078.7|6076.9|6079.6|6077.8|6080.3|6078.5|6078.6|6076.8|144
1688013000000|2023-06-29 04:30:00|6079.7|6077.9|6079.9|6078.1|6080.3|6078.5|6078.4|6076.6|103
1688013300000|2023-06-29 04:35:00|6079.8|6078|6081.7|6079.9|6081.9|6080.1|6079.2|6077.4|154
1688013600000|2023-06-29 04:40:00|6081.6|6079.8|6080.6|6078.8|6081.9|6080.1|6080.3|6078.5|208
1688013900000|2023-06-29 04:45:00|6080.5|6078.7|6079.6|6077.8|6081.4|6079.6|6079.4|6077.6|178
1688014200000|2023-06-29 04:50:00|6079.5|6077.7|6081.5|6079.7|6081.7|6079.9|6078.4|6076.6|173
1688014500000|2023-06-29 04:55:00|6081.6|6079.8|6079.5|6077.7|6081.8|6080|6077.1|6075.3|206
1688014800000|2023-06-29 05:00:00|6079.6|6077.8|6078.6|6076.8|6080|6078.2|6078.6|6076.8|122
1688015100000|2023-06-29 05:05:00|6078.5|6076.7|6080.6|6078.8|6080.8|6079|6078.5|6076.7|177
1688015400000|2023-06-29 05:10:00|6080.5|6078.7|6076.6|6074.8|6080.6|6078.8|6076.4|6074.6|205
1688015700000|2023-06-29 05:15:00|6076.3|6074.5|6078.5|6076.7|6078.7|6076.9|6076.1|6074.3|186
1688016000000|2023-06-29 05:20:00|6078.4|6076.6|6077.6|6075.8|6078.5|6076.7|6075.7|6073.9|188
1688016300000|2023-06-29 05:25:00|6077.7|6075.9|6078.6|6076.8|6079.2|6077.4|6077.1|6075.3|158
1688016600000|2023-06-29 05:30:00|6078.8|6077|6081.7|6079.9|6082.4|6080.6|6078.5|6076.7|212
1688016900000|2023-06-29 05:35:00|6081.6|6079.8|6082.5|6080.7|6082.8|6081|6080.5|6078.7|154
1688017200000|2023-06-29 05:40:00|6082.6|6080.8|6079.2|6077.4|6083.5|6081.7|6078.6|6076.8|162
1688017500000|2023-06-29 05:45:00|6079.3|6077.5|6077.8|6076|6080.7|6078.9|6077.7|6075.9|209
1688017800000|2023-06-29 05:50:00|6077.7|6075.9|6078.7|6076.9|6079.7|6077.9|6077.1|6075.3|126
1688018100000|2023-06-29 05:55:00|6078.8|6077|6080.3|6078.5|6080.8|6079|6078.6|6076.8|212
1688018400000|2023-06-29 06:00:00|6080.2|6078.4|6078.9|6077.1|6080.3|6078.5|6077.3|6075.5|203
1688018700000|2023-06-29 06:05:00|6079|6077.2|6081.6|6079.8|6083|6081.2|6078.3|6076.5|221
1688019000000|2023-06-29 06:10:00|6081.5|6079.7|6079.7|6077.9|6083|6081.2|6079.6|6077.8|211
1688019300000|2023-06-29 06:15:00|6079.6|6077.8|6079.4|6077.6|6080.4|6078.6|6078.2|6076.4|199
1688019600000|2023-06-29 06:20:00|6079.5|6077.7|6075.9|6074.1|6079.6|6077.8|6075.7|6073.9|198
1688019900000|2023-06-29 06:25:00|6075.8|6074|6074.9|6071.9|6077.1|6075.3|6072.7|6070.9|242
1688020200000|2023-06-29 06:30:00|6074.3|6072.5|6074.3|6072.5|6074.8|6073|6072.3|6070.5|215
1688020500000|2023-06-29 06:35:00|6074.2|6072.4|6076.9|6075.1|6076.9|6075.1|6073.2|6071.4|254
1688020800000|2023-06-29 06:40:00|6077|6075.2|6075.9|6074.1|6079.2|6077.4|6075.9|6074.1|193
1688021100000|2023-06-29 06:45:00|6075.7|6073.9|6077|6075.2|6077.8|6076|6075.6|6073.8|154
1688021400000|2023-06-29 06:50:00|6077.1|6075.3|6075.5|6073.7|6078.1|6076.3|6075.4|6073.6|170
1688021700000|2023-06-29 06:55:00|6075.3|6073.5|6076.8|6075|6076.8|6075|6075.1|6073.3|164
1688022000000|2023-06-29 07:00:00|6076.7|6074.9|6077.4|6075.6|6077.7|6075.9|6074.4|6072.6|327
1688022300000|2023-06-29 07:05:00|6076.7|6074.9|6079.4|6077.6|6079.4|6077.6|6075.2|6073.4|269
1688022600000|2023-06-29 07:10:00|6079.5|6077.7|6082|6080.2|6083|6081.2|6079.5|6077.7|230
1688022900000|2023-06-29 07:15:00|6082.1|6080.3|6084.8|6083|6085.6|6083.8|6080.9|6079.1|259
1688023200000|2023-06-29 07:20:00|6084.7|6082.9|6084.8|6083|6085.9|6084.1|6083.6|6081.8|234
1688023500000|2023-06-29 07:25:00|6084.7|6082.9|6080.8|6079|6084.7|6082.9|6080.6|6078.8|210
1688023800000|2023-06-29 07:30:00|6080.9|6079.1|6082.5|6080.7|6083.4|6081.6|6079.6|6077.8|248
1688024100000|2023-06-29 07:35:00|6082.4|6080.6|6086.4|6084.6|6087.6|6085.8|6081.7|6079.9|408
1688024400000|2023-06-29 07:40:00|6086.3|6084.5|6084.6|6082.8|6086.3|6084.5|6082.3|6080.5|268
1688024700000|2023-06-29 07:45:00|6084.7|6082.9|6085.6|6083.8|6086.2|6084.4|6083.9|6082.1|189
1688025000000|2023-06-29 07:50:00|6085.7|6083.9|6083.7|6081.9|6085.7|6083.9|6083.2|6081.4|169
1688025300000|2023-06-29 07:55:00|6083.8|6082|6084.6|6082.8|6085.8|6084|6083.4|6081.6|184
1688025600000|2023-06-29 08:00:00|6084.8|6083|6085.3|6083.5|6086|6084.2|6083.8|6082|251
1688025900000|2023-06-29 08:05:00|6085.2|6083.4|6085.4|6083.6|6086.4|6084.6|6084.6|6082.8|259
1688026200000|2023-06-29 08:10:00|6085.3|6083.5|6084.5|6082.7|6085.7|6083.9|6083.7|6081.9|197
1688026500000|2023-06-29 08:15:00|6084.7|6082.9|6089.6|6087.8|6089.6|6087.8|6084.2|6082.4|249
1688026800000|2023-06-29 08:20:00|6089.5|6087.7|6085.9|6084.1|6089.6|6087.8|6085|6083.2|278
1688027100000|2023-06-29 08:25:00|6085.8|6084|6083.9|6082.1|6086|6084.2|6082.3|6080.5|275
1688027400000|2023-06-29 08:30:00|6083.7|6081.9|6082.6|6080.8|6083.9|6082.1|6080|6078.2|231
1688027700000|2023-06-29 08:35:00|6082.5|6080.7|6085.8|6084|6085.9|6084.1|6082.5|6080.7|226
1688028000000|2023-06-29 08:40:00|6085.7|6083.9|6083.8|6082|6086.5|6084.7|6083.4|6081.6|272
1688028300000|2023-06-29 08:45:00|6083.7|6081.9|6084.4|6082.6|6085.3|6083.5|6082.2|6080.4|244
1688028600000|2023-06-29 08:50:00|6084.5|6082.7|6081.3|6079.5|6084.5|6082.7|6080.7|6078.9|209
1688028900000|2023-06-29 08:55:00|6081.2|6079.4|6081.1|6079.3|6082.1|6080.3|6080.2|6078.4|196
1688029200000|2023-06-29 09:00:00|6081|6079.2|6078|6076.2|6081|6079.2|6077.9|6076.1|161
1688029500000|2023-06-29 09:05:00|6078.2|6076.4|6077|6075.2|6079.3|6077.5|6076.4|6074.6|173
1688029800000|2023-06-29 09:10:00|6077.1|6075.3|6076|6074.2|6078.6|6076.8|6075.9|6074.1|137
1688030100000|2023-06-29 09:15:00|6075.9|6074.1|6076.6|6074.8|6077.2|6075.4|6074.7|6072.9|176
1688030400000|2023-06-29 09:20:00|6076.4|6074.6|6076.6|6074.8|6077.1|6075.3|6074.6|6072.8|180
1688030700000|2023-06-29 09:25:00|6076.5|6074.7|6074.6|6072.8|6076.5|6074.7|6074|6072.2|166
1688031000000|2023-06-29 09:30:00|6074.5|6072.7|6074.3|6072.5|6075.6|6073.8|6072.1|6070.3|194
1688031300000|2023-06-29 09:35:00|6074.4|6072.6|6073.9|6072.1|6075|6073.2|6072.7|6070.9|177
1688031600000|2023-06-29 09:40:00|6074|6072.2|6075.4|6073.6|6075.9|6074.1|6072.9|6071.1|186
1688031900000|2023-06-29 09:45:00|6075.6|6073.8|6075|6073.2|6076.5|6074.7|6074.8|6073|130
1688032200000|2023-06-29 09:50:00|6074.7|6072.9|6075.7|6073.9|6075.9|6074.1|6073.9|6072.1|175
1688032500000|2023-06-29 09:55:00|6075.8|6074|6077.7|6075.9|6077.7|6075.9|6075.6|6073.8|125
1688032800000|2023-06-29 10:00:00|6077.6|6075.8|6081.9|6080.1|6082.2|6080.4|6076.9|6075.1|196
1688033100000|2023-06-29 10:05:00|6082|6080.2|6082|6080.2|6083.4|6081.6|6081.2|6079.4|197
1688033400000|2023-06-29 10:10:00|6082.1|6080.3|6084.1|6082.3|6084.1|6082.3|6081.8|6080|167
1688033700000|2023-06-29 10:15:00|6084.2|6082.4|6087.9|6086.1|6088.5|6086.6|6083.7|6081.9|229
1688034000000|2023-06-29 10:20:00|6087.8|6086|6088.5|6086.7|6088.7|6086.9|6085.8|6084|214
1688034300000|2023-06-29 10:25:00|6088.7|6086.9|6091.3|6089.5|6091.3|6089.5|6088.7|6086.9|179
1688034600000|2023-06-29 10:30:00|6091.2|6089.4|6093.7|6091.9|6093.9|6092.1|6090.5|6088.7|209
1688034900000|2023-06-29 10:35:00|6093.6|6091.8|6089.5|6087.7|6093.6|6091.8|6089.2|6087.4|137
1688035200000|2023-06-29 10:40:00|6089.1|6087.3|6088.9|6087.1|6089.8|6088|6088.1|6086.3|146
1688035500000|2023-06-29 10:45:00|6089|6087.2|6089.5|6087.7|6089.8|6088|6088.7|6086.9|121
1688035800000|2023-06-29 10:50:00|6089.7|6087.9|6089.4|6087.6|6090.7|6088.9|6089|6087.2|163
1688036100000|2023-06-29 10:55:00|6089.5|6087.7|6094|6092.2|6095|6093.2|6089.5|6087.7|150
1688036400000|2023-06-29 11:00:00|6093.9|6092.1|6092.8|6091|6093.9|6092.1|6092.1|6090.3|116
1688036700000|2023-06-29 11:05:00|6092.9|6091.1|6095.2|6093.4|6095.3|6093.5|6092|6090.2|114
1688037000000|2023-06-29 11:10:00|6095.3|6093.5|6095|6093.2|6096.6|6094.8|6094.8|6093|152
1688037300000|2023-06-29 11:15:00|6095.1|6093.3|6095.9|6094.1|6096.2|6094.4|6094.5|6092.7|119
1688037600000|2023-06-29 11:20:00|6096|6094.2|6098.9|6097.1|6098.9|6097.1|6096|6094.2|186
1688037900000|2023-06-29 11:25:00|6099.2|6097.4|6101.4|6099.6|6103.2|6101.4|6099.1|6097.3|204
1688038200000|2023-06-29 11:30:00|6101.3|6099.5|6101.5|6099.7|6102.4|6100.6|6098|6096.2|270
1688038500000|2023-06-29 11:35:00|6101.6|6099.8|6100.8|6099|6101.7|6099.9|6100.1|6098.3|152
1688038800000|2023-06-29 11:40:00|6100.6|6098.8|6098.9|6097.1|6100.8|6099|6097.8|6096|181
1688039100000|2023-06-29 11:45:00|6099.1|6097.3|6099.3|6097.5|6099.9|6098.1|6098|6096.2|142
1688039400000|2023-06-29 11:50:00|6099.4|6097.6|6097.4|6095.6|6099.4|6097.6|6096.7|6094.9|168
1688039700000|2023-06-29 11:55:00|6097.6|6095.8|6097.5|6095.7|6099.4|6097.6|6097.4|6095.6|141
1688040000000|2023-06-29 12:00:00|6097.4|6095.6|6100.9|6099.1|6101.3|6099.5|6096.4|6094.6|181
1688040300000|2023-06-29 12:05:00|6100.8|6099|6098.8|6097|6101.2|6099.4|6097.9|6096.1|161
1688040600000|2023-06-29 12:10:00|6098.9|6097.1|6099|6097.2|6100.9|6099.1|6097.5|6095.7|135
1688040900000|2023-06-29 12:15:00|6099.1|6097.3|6098.9|6097.1|6099.4|6097.6|6096.7|6094.9|180
1688041200000|2023-06-29 12:20:00|6098.8|6097|6098.3|6096.5|6098.8|6097|6095.1|6093.3|239
1688041500000|2023-06-29 12:25:00|6098.2|6096.4|6096.8|6093.2|6098.2|6096.4|6095.6|6091.9|182
1688041800000|2023-06-29 12:30:00|6096.4|6092.4|6077.5|6074.5|6096.8|6093.6|6075.2|6072.8|788
1688042100000|2023-06-29 12:35:00|6077.4|6074.4|6077.1|6075.3|6078|6075.4|6070.2|6068.4|589
1688042400000|2023-06-29 12:40:00|6076.6|6074.8|6078|6076.2|6078.5|6076.7|6072.4|6070.6|431
1688042700000|2023-06-29 12:45:00|6077.9|6076.1|6076.1|6074.3|6081.3|6079.5|6074.6|6072.8|447
1688043000000|2023-06-29 12:50:00|6076.2|6074.4|6065.7|6063.9|6076.2|6074.4|6065.6|6063.8|396
1688043300000|2023-06-29 12:55:00|6065.6|6063.8|6069.3|6067.5|6069.8|6067.5|6062.1|6060.3|436
1688043600000|2023-06-29 13:00:00|6069.4|6067.6|6069.7|6067.9|6070.6|6068.8|6063.2|6061.4|486
1688043900000|2023-06-29 13:05:00|6069.8|6068|6065|6063.2|6072.2|6070.4|6064.8|6063|424
1688044200000|2023-06-29 13:10:00|6064.8|6063|6060.8|6059|6065.2|6063.4|6060.4|6058.6|362
1688044500000|2023-06-29 13:15:00|6060.7|6058.9|6063.4|6061.6|6064.1|6062.3|6058.1|6056.3|364
1688044800000|2023-06-29 13:20:00|6063.3|6061.5|6061|6059.2|6064.6|6062.8|6061|6059.2|285
1688045100000|2023-06-29 13:25:00|6060.9|6059.1|6057|6055.2|6061.1|6059.3|6055.2|6053.4|331
1688045400000|2023-06-29 13:30:00|6056.8|6055|6060.4|6058.6|6060.8|6059|6055.2|6053.4|410
1688045700000|2023-06-29 13:35:00|6060.3|6058.5|6058.3|6056.5|6061.7|6059.9|6057.5|6055.7|375
1688046000000|2023-06-29 13:40:00|6058|6056.2|6053.6|6051.8|6058.3|6056.5|6052.6|6050.8|386
1688046300000|2023-06-29 13:45:00|6053.5|6051.7|6052.5|6050.7|6056.4|6054.6|6051.6|6049.8|440
1688046600000|2023-06-29 13:50:00|6052.6|6050.8|6053.1|6051.3|6055.3|6053.5|6051.7|6049.9|326
1688046900000|2023-06-29 13:55:00|6053|6051.2|6056.7|6053.7|6056.7|6054.4|6052.2|6050.4|282
1688047200000|2023-06-29 14:00:00|6057.1|6054.1|6059.2|6057.4|6061.7|6059.9|6055.8|6054|436
1688047500000|2023-06-29 14:05:00|6060.1|6058.3|6060.6|6058.8|6063.1|6061|6056.1|6054.3|493
1688047800000|2023-06-29 14:10:00|6060.5|6058.7|6068.2|6066.4|6068.2|6066.4|6058.6|6056.8|533
1688048100000|2023-06-29 14:15:00|6068.1|6066.3|6066.8|6065|6070.5|6068.7|6065.5|6063.7|476
1688048400000|2023-06-29 14:20:00|6066.9|6065.1|6065.1|6063.3|6069.2|6067.4|6064.4|6062.6|420
1688048700000|2023-06-29 14:25:00|6065.2|6063.4|6064.8|6063|6070|6068.2|6064.2|6062.4|415
1688049000000|2023-06-29 14:30:00|6064.9|6063.1|6059.7|6057.9|6065.5|6063.7|6057.2|6055.4|409
1688049300000|2023-06-29 14:35:00|6059|6057.2|6061.7|6059.9|6062.6|6060.8|6058|6056.2|434
1688049600000|2023-06-29 14:40:00|6061.6|6059.8|6067.2|6065.4|6068.6|6066.8|6061.1|6059.3|374
1688049900000|2023-06-29 14:45:00|6067|6065.2|6067.1|6065.3|6067.6|6065.8|6063.1|6061.3|331
1688050200000|2023-06-29 14:50:00|6067.3|6065.5|6070.1|6068.3|6071.2|6069.4|6066.7|6064.9|352
1688050500000|2023-06-29 14:55:00|6070.3|6068.5|6075.4|6073.6|6077|6075.2|6070.3|6068.5|353
1688050800000|2023-06-29 15:00:00|6075.2|6073.4|6080|6078.2|6080|6078.2|6074|6072.2|344
1688051100000|2023-06-29 15:05:00|6080.2|6078.4|6078.8|6077|6081.8|6080|6078.7|6076.9|322
1688051400000|2023-06-29 15:10:00|6078.7|6076.9|6075.8|6074|6078.9|6077.1|6075.1|6073.3|324
1688051700000|2023-06-29 15:15:00|6076.3|6074.5|6076.3|6074.5|6076.9|6075.1|6074.8|6073|247
1688052000000|2023-06-29 15:20:00|6076.2|6074.4|6076.3|6074.5|6076.9|6075.1|6073.5|6071.7|228
1688052300000|2023-06-29 15:25:00|6076.2|6074.4|6078.1|6076.3|6078.1|6076.3|6075.2|6073.4|173
1688052600000|2023-06-29 15:30:00|6078|6076.2|6074|6072.2|6078.1|6076.3|6073.8|6072|263
1688052900000|2023-06-29 15:35:00|6074.1|6072.3|6071.6|6069.8|6074.1|6072.3|6071|6069.2|245
1688053200000|2023-06-29 15:40:00|6071.7|6069.9|6072.8|6071|6073.9|6072.1|6071.4|6069.6|262
1688053500000|2023-06-29 15:45:00|6072.9|6071.1|6071.9|6070.1|6073.4|6071.6|6071.3|6069.5|231
1688053800000|2023-06-29 15:50:00|6072|6070.2|6073|6071.2|6073.9|6072.1|6071.9|6070.1|257
1688054100000|2023-06-29 15:55:00|6072.8|6071|6073.4|6071.6|6074.9|6073.1|6071.7|6069.9|234
1688054400000|2023-06-29 16:00:00|6073.3|6071.5|6073|6071.2|6073.5|6071.7|6071.3|6069.5|261
1688054700000|2023-06-29 16:05:00|6073.2|6071.4|6073.7|6071.9|6074|6072.2|6070.7|6068.9|179
1688055000000|2023-06-29 16:10:00|6073.6|6071.8|6071.6|6069.8|6074.7|6072.9|6071.3|6069.5|178
1688055300000|2023-06-29 16:15:00|6071.7|6069.9|6070.7|6068.9|6071.7|6069.9|6070|6068.2|168
1688055600000|2023-06-29 16:20:00|6070.8|6069|6072.4|6070.6|6072.9|6071.1|6070.7|6068.9|129
1688055900000|2023-06-29 16:25:00|6072.3|6070.5|6072.6|6070.8|6073.4|6071.6|6070.3|6068.5|259
1688056200000|2023-06-29 16:30:00|6072.9|6071.1|6072.5|6070.7|6074|6072.2|6072.1|6070.3|278
1688056500000|2023-06-29 16:35:00|6072.6|6070.8|6071.1|6069.3|6073.1|6071.3|6070.8|6069|215
1688056800000|2023-06-29 16:40:00|6071|6069.2|6070.4|6068.6|6071.7|6069.9|6069.8|6068|218
1688057100000|2023-06-29 16:45:00|6070.5|6068.7|6069.5|6067.7|6070.8|6069|6068.4|6066.6|173
1688057400000|2023-06-29 16:50:00|6069.4|6067.6|6069.7|6067.9|6071|6069.2|6069|6067.2|189
1688057700000|2023-06-29 16:55:00|6069.6|6067.8|6069.1|6067.3|6071|6069.2|6068.4|6066.6|204
1688058000000|2023-06-29 17:00:00|6069.2|6067.4|6069.6|6067.8|6070.5|6068.7|6068.1|6066.3|187
1688058300000|2023-06-29 17:05:00|6069.5|6067.7|6070|6068.2|6070.6|6068.8|6068.5|6066.7|190
1688058600000|2023-06-29 17:10:00|6069.9|6068.1|6069.4|6067.6|6070.5|6068.7|6069.2|6067.4|168
1688058900000|2023-06-29 17:15:00|6069.3|6067.5|6067.6|6065.8|6070.1|6068.3|6066.4|6064.6|161
1688059200000|2023-06-29 17:20:00|6067.7|6065.9|6067.7|6065.9|6068.7|6066.9|6066.9|6065.1|189
1688059500000|2023-06-29 17:25:00|6067.6|6065.8|6068.4|6066.6|6069.1|6067.3|6067|6065.2|216
1688059800000|2023-06-29 17:30:00|6068.3|6066.5|6067.5|6065.7|6068.8|6067|6067|6065.2|185
1688060100000|2023-06-29 17:35:00|6067.4|6065.6|6066.8|6065|6067.8|6066|6066.7|6064.9|165
1688060400000|2023-06-29 17:40:00|6066.9|6065.1|6064.5|6062.7|6067.3|6065.5|6064.1|6062.3|161
1688060700000|2023-06-29 17:45:00|6064.3|6062.5|6066|6064.2|6066.7|6064.9|6064.3|6062.5|149
1688061000000|2023-06-29 17:50:00|6065.9|6064.1|6065.1|6063.3|6065.9|6064.1|6064.9|6063.1|121
1688061300000|2023-06-29 17:55:00|6065.3|6063.5|6062.9|6061.1|6065.8|6064|6061.6|6059.8|193
1688061600000|2023-06-29 18:00:00|6062.8|6061|6060.4|6058.6|6063.3|6061.5|6060.3|6058.5|171
1688061900000|2023-06-29 18:05:00|6060.5|6058.7|6060.7|6058.9|6061.3|6059.5|6059.2|6057.4|165
1688062200000|2023-06-29 18:10:00|6060.6|6058.8|6063|6061.2|6063|6061.2|6060.3|6058.5|153
1688062500000|2023-06-29 18:15:00|6063.2|6061.4|6064.6|6062.8|6066.2|6064.4|6063|6061.2|171
1688062800000|2023-06-29 18:20:00|6064.7|6062.9|6067.1|6065.3|6068.5|6066.7|6064.7|6062.9|175
1688063100000|2023-06-29 18:25:00|6066.7|6064.9|6065.6|6063.8|6066.9|6065.1|6064.1|6062.3|194
1688063400000|2023-06-29 18:30:00|6065.7|6063.9|6066.8|6065|6067.4|6065.6|6065.3|6063.5|153
1688063700000|2023-06-29 18:35:00|6066.7|6064.9|6066.8|6065|6068.1|6066.3|6066.6|6064.8|131
1688064000000|2023-06-29 18:40:00|6066.7|6064.9|6066.8|6065|6067|6065.2|6065.4|6063.6|132
1688064300000|2023-06-29 18:45:00|6066.7|6064.9|6065.4|6063.6|6067|6065.2|6065.4|6063.6|140
1688064600000|2023-06-29 18:50:00|6065.3|6063.5|6063.8|6062|6065.8|6064|6063.2|6061.4|135
1688064900000|2023-06-29 18:55:00|6063.9|6062.1|6065|6062|6067|6065.2|6063.7|6061.9|186
1688065200000|2023-06-29 19:00:00|6065.1|6062.1|6067.6|6064.6|6067.6|6064.6|6064.8|6061.8|160
1688065500000|2023-06-29 19:05:00|6067.5|6064.5|6067.2|6064.2|6068|6065|6066.2|6063.5|125
1688065800000|2023-06-29 19:10:00|6066.6|6064.8|6065.3|6063.5|6066.6|6064.8|6065.2|6063.4|164
1688066100000|2023-06-29 19:15:00|6065.2|6063.4|6066.2|6064.4|6066.5|6064.7|6064.3|6062|324
1688066400000|2023-06-29 19:20:00|6066.3|6064.5|6064.7|6062.9|6066.4|6064.6|6063.6|6061.8|102
1688066700000|2023-06-29 19:25:00|6064.8|6063|6065.9|6064.1|6067.2|6065.4|6064.7|6062.9|129
1688067000000|2023-06-29 19:30:00|6065.8|6064|6066.1|6064.3|6066.2|6064.4|6065.3|6063.5|112
1688067300000|2023-06-29 19:35:00|6066|6064.2|6066.9|6065.1|6066.9|6065.1|6065.9|6064.1|150
1688067600000|2023-06-29 19:40:00|6066.8|6065|6066.7|6064.9|6068.3|6066.5|6066.4|6064.6|100
1688067900000|2023-06-29 19:45:00|6066.8|6065|6066.8|6065|6067.8|6066|6066.3|6064.5|138
1688068200000|2023-06-29 19:50:00|6066.9|6065.1|6067.3|6065.5|6067.5|6065.7|6066.6|6064.8|125
1688068500000|2023-06-29 19:55:00|6067.2|6065.4|6069|6067.2|6069.4|6067.6|6066.8|6065|147
1688068800000|2023-06-29 20:00:00|6068.9|6067.1|6069.6|6067.8|6069.9|6068.1|6068.9|6067.1|99
1688069100000|2023-06-29 20:05:00|6069.5|6067.7|6069.8|6068|6069.8|6068|6069.3|6067.5|20
1688069400000|2023-06-29 20:10:00|6069.9|6068.1|6069.9|6068.1|6070.2|6068.4|6069.7|6067.9|58
1688069700000|2023-06-29 20:15:00|6069.8|6068|6070.4|6068.6|6070.4|6068.6|6069.7|6067.9|47
1688070000000|2023-06-29 20:20:00|6070.3|6068.5|6070.9|6069.1|6071.4|6069.6|6069.8|6068|115
1688070300000|2023-06-29 20:25:00|6071|6069.2|6073.4|6071.6|6073.4|6071.6|6070.9|6069.1|143
1688070600000|2023-06-29 20:30:00|6073.5|6071.7|6070.9|6069.1|6073.6|6071.8|6069.9|6068.1|145
1688070900000|2023-06-29 20:35:00|6071|6069.2|6071.8|6068.8|6072.8|6070.2|6070.8|6068.6|107
1688071200000|2023-06-29 20:40:00|6071.9|6068.9|6070.7|6068.9|6071.9|6069.3|6069.9|6067.8|142
1688071500000|2023-06-29 20:45:00|6071.3|6068.3|6072.2|6069.2|6072.2|6069.2|6071.1|6068.1|50
1688071800000|2023-06-29 20:50:00|6072.4|6069.4|6070.5|6068.7|6072.5|6069.6|6070.5|6067.9|57
1688072100000|2023-06-29 20:55:00|6071.4|6067.8|6072.3|6067.5|6073.1|6068.3|6071.4|6067.1|106
1688072400000|2023-06-29 21:00:00|6080.3|6074.5|6087.9|6082.1|6087.9|6082.1|6080.3|6074.5|2
1688072700000|2023-06-29 21:05:00|6075.8|6070|6073.7|6067.9|6076.3|6070.5|6071.9|6066.1|79
1688073000000|2023-06-29 21:10:00|6073.8|6068|6074|6068.2|6074.6|6068.8|6072.5|6066.7|42
1688073300000|2023-06-29 21:15:00|6074.3|6068.5|6073.9|6068.1|6075|6069.2|6073.8|6068|34
1688073600000|2023-06-29 21:20:00|6073.8|6068|6073.9|6068.1|6074.4|6068.6|6073.2|6067.4|27
1688073900000|2023-06-29 21:25:00|6073.7|6067.9|6073.2|6067.4|6074.3|6068.5|6073.2|6067.4|26
1688074200000|2023-06-29 21:30:00|6073.7|6067.9|6073.5|6067.7|6074.3|6068.5|6072.5|6066.7|49
1688074500000|2023-06-29 21:35:00|6073.6|6067.8|6073.6|6067.8|6073.8|6068|6072.9|6067.1|30
1688074800000|2023-06-29 21:40:00|6073.4|6067.6|6073.4|6067.6|6074.7|6068.9|6073.1|6067.3|50
1688075100000|2023-06-29 21:45:00|6073.5|6067.7|6073.7|6067.9|6074.3|6068.5|6073|6067.2|295
1688075400000|2023-06-29 21:50:00|6073.3|6067.5|6070.3|6064.7|6073.9|6068.1|6069.8|6064.6|99
1688075700000|2023-06-29 21:55:00|6070.1|6064.6|6071.4|6065.6|6071.6|6066.4|6069.6|6063.8|55
1688076000000|2023-06-29 22:00:00|6071.5|6065.7|6070.9|6066.1|6072.8|6067.7|6070.8|6065.1|96
1688076300000|2023-06-29 22:05:00|6070|6067|6068.8|6065.8|6070|6067|6068.8|6065.8|27
1688076600000|2023-06-29 22:10:00|6068.9|6065.9|6069.3|6066.3|6071.2|6068.2|6068.7|6065.7|49
1688076900000|2023-06-29 22:15:00|6069.2|6066.2|6068.9|6065.9|6069.2|6066.2|6068.3|6065.3|129
1688077200000|2023-06-29 22:20:00|6069|6066|6069|6066|6069.7|6067.3|6068.6|6065.9|48
1688077500000|2023-06-29 22:25:00|6069.1|6066.1|6069.3|6066.3|6069.5|6067|6068.6|6065.9|48
1688077800000|2023-06-29 22:30:00|6069.4|6066.4|6068.9|6065.9|6069.4|6066.8|6068.4|6065.4|61
1688078100000|2023-06-29 22:35:00|6068.8|6065.8|6069|6066|6069.1|6066.1|6068.8|6065.8|19
1688078400000|2023-06-29 22:40:00|6068.8|6065.8|6069.4|6066.4|6069.6|6066.6|6068.6|6065.6|69
1688078700000|2023-06-29 22:45:00|6069.5|6066.5|6070.5|6067.5|6071.2|6068.2|6068.8|6066.4|60
1688079000000|2023-06-29 22:50:00|6070.6|6067.6|6069.9|6066.9|6070.6|6067.6|6069.7|6066.7|49
1688079300000|2023-06-29 22:55:00|6069.8|6066.8|6069.3|6066.3|6070.1|6067.1|6069.3|6066.3|161
1688079600000|2023-06-29 23:00:00|6069.4|6066.4|6068.4|6065.4|6069.4|6066.4|6067.6|6064.6|75
1688079900000|2023-06-29 23:05:00|6068.5|6065.5|6070.3|6067.3|6070.4|6067.4|6068.1|6065.1|108
1688080200000|2023-06-29 23:10:00|6070.4|6067.4|6068.8|6065.8|6070.4|6067.4|6068.8|6065.8|93
1688080500000|2023-06-29 23:15:00|6068.9|6065.9|6069.3|6066.3|6070|6067|6068.8|6065.8|91
1688080800000|2023-06-29 23:20:00|6069.9|6066.9|6072.4|6069.4|6073.5|6070.5|6069.6|6066.6|103
1688081100000|2023-06-29 23:25:00|6072.3|6069.3|6071.4|6068.4|6073|6070|6071.4|6068.4|102
1688081400000|2023-06-29 23:30:00|6071.3|6068.3|6070.6|6067.6|6071.4|6068.4|6070.1|6067.1|101
1688081700000|2023-06-29 23:35:00|6070.7|6067.7|6068.5|6065.5|6070.7|6067.7|6068|6065.3|62
1688082000000|2023-06-29 23:40:00|6068.6|6065.6|6068|6065|6068.6|6065.6|6066|6063.5|98
1688082300000|2023-06-29 23:45:00|6068.3|6065.3|6066.7|6063.7|6069.2|6066.2|6066.7|6063.7|76
1688082600000|2023-06-29 23:50:00|6066.9|6063.9|6067.7|6064.7|6068|6065|6066.5|6063.5|54
1688082900000|2023-06-29 23:55:00|6068.1|6065.1|6065.6|6063.8|6069|6066|6065.3|6063.5|87
1688083200000|2023-06-30 00:00:00|6065.7|6063.9|6064.3|6062.5|6066.8|6065|6063.7|6061.9|213
1688083500000|2023-06-30 00:05:00|6064.4|6062.6|6064.8|6063|6064.8|6063|6064|6062.2|98
1688083800000|2023-06-30 00:10:00|6064.6|6062.8|6061.3|6059.5|6064.6|6062.8|6061.3|6059.5|165
1688084100000|2023-06-30 00:15:00|6061.4|6059.6|6060.7|6058.9|6062.7|6060.9|6060.3|6058.5|173
1688084400000|2023-06-30 00:20:00|6060.8|6059|6063.9|6062.1|6064.2|6062.4|6060.8|6059|174
1688084700000|2023-06-30 00:25:00|6063.8|6062|6064.2|6062.4|6066|6064.2|6063.3|6061.5|151
1688085000000|2023-06-30 00:30:00|6064.1|6062.3|6067.5|6065.7|6067.8|6066|6064.1|6062.3|112
1688085300000|2023-06-30 00:35:00|6067.6|6065.8|6070.4|6068.6|6070.4|6068.6|6067.1|6065.3|130
1688085600000|2023-06-30 00:40:00|6070.3|6068.5|6068.5|6066.7|6071.3|6069.5|6068.3|6066.5|110
1688085900000|2023-06-30 00:45:00|6068.4|6066.6|6068.9|6067.1|6071|6069.2|6068.4|6066.6|101
1688086200000|2023-06-30 00:50:00|6068.8|6067|6063.2|6061.4|6068.9|6067.1|6063.1|6061.3|204
1688086500000|2023-06-30 00:55:00|6062.5|6060.7|6068.5|6066.7|6071.1|6068.1|6062.5|6060.7|303
1688086800000|2023-06-30 01:00:00|6068.6|6066.8|6073.9|6072.1|6074.5|6072.2|6068.6|6066.8|303
1688087100000|2023-06-30 01:05:00|6073.8|6072|6074.6|6072.8|6075.7|6073.5|6072.3|6069.9|218
1688087400000|2023-06-30 01:10:00|6074.5|6072.7|6074.7|6071.7|6075.8|6073.6|6073.2|6071.3|171
1688087700000|2023-06-30 01:15:00|6074.4|6071.4|6073.8|6072|6076|6073.7|6070.7|6068.9|339
1688088000000|2023-06-30 01:20:00|6074.1|6072.3|6075.4|6073.6|6075.4|6073.6|6072.7|6070.9|177
1688088300000|2023-06-30 01:25:00|6075.5|6073.7|6077.5|6074.5|6077.6|6075.3|6074.7|6072.9|193
1688088600000|2023-06-30 01:30:00|6077.6|6074.6|6070.5|6068.7|6078|6075.3|6069.2|6067.4|265
1688088900000|2023-06-30 01:35:00|6070.4|6068.6|6070.1|6068.3|6071.5|6068.8|6065.9|6064.1|238
1688089200000|2023-06-30 01:40:00|6070|6068.2|6073|6071.2|6074.5|6072.7|6069.3|6067|197
1688089500000|2023-06-30 01:45:00|6072.9|6071.1|6071.9|6070.1|6074.2|6072.2|6070.5|6068.5|223
1688089800000|2023-06-30 01:50:00|6072|6070.2|6073.9|6072.1|6074.2|6072.4|6071.7|6069.9|195
1688090100000|2023-06-30 01:55:00|6073.8|6072|6075.9|6072.9|6076.5|6073.8|6073.4|6071.6|225
1688090400000|2023-06-30 02:00:00|6076|6073|6083.9|6082.1|6084.9|6082.4|6075.9|6073|305
1688090700000|2023-06-30 02:05:00|6083.8|6082|6084.4|6082.6|6085.4|6083.6|6082.7|6080.9|292
1688091000000|2023-06-30 02:10:00|6084.5|6082.7|6086.6|6084.8|6086.9|6085.1|6083.8|6082|200
1688091300000|2023-06-30 02:15:00|6086.5|6084.7|6086.2|6084.4|6088|6085.7|6085|6083.2|231
1688091600000|2023-06-30 02:20:00|6086.3|6084.5|6088.2|6086.4|6088.7|6086.9|6086.2|6084.4|192
1688091900000|2023-06-30 02:25:00|6088.1|6086.3|6087.4|6085.6|6088.4|6086.6|6086.4|6084.6|125
1688092200000|2023-06-30 02:30:00|6087.5|6085.7|6091.2|6089.4|6092.1|6090.3|6087.5|6085.7|184
1688092500000|2023-06-30 02:35:00|6091.3|6089.5|6092|6090.2|6092.6|6090.8|6090.1|6088.3|148
1688092800000|2023-06-30 02:40:00|6091.9|6090.1|6091.9|6090.1|6092.3|6090.5|6091.2|6089.4|77
1688093100000|2023-06-30 02:45:00|6092.1|6090.3|6087.3|6085.5|6092.1|6090.3|6087|6084.4|194
1688093400000|2023-06-30 02:50:00|6087.2|6085.4|6084.1|6082.3|6087.2|6085.4|6083.9|6082.1|180
1688093700000|2023-06-30 02:55:00|6084.2|6082.4|6083.2|6081.4|6085.3|6083.5|6082.2|6080.4|154
1688094000000|2023-06-30 03:00:00|6083.3|6081.5|6084|6082.2|6084.3|6082.4|6082.2|6079.9|205
1688094300000|2023-06-30 03:05:00|6084.1|6082.3|6084.5|6082.7|6085.9|6083.7|6083.6|6081.8|241
1688094600000|2023-06-30 03:10:00|6084.6|6082.8|6084.8|6083|6085.3|6083.5|6084|6082.2|170
1688094900000|2023-06-30 03:15:00|6084.7|6082.9|6087.2|6085.4|6087.5|6085.7|6083.9|6082.1|203
1688095200000|2023-06-30 03:20:00|6087.6|6085.8|6085.1|6083.3|6087.6|6085.8|6081.3|6078.4|321
1688095500000|2023-06-30 03:25:00|6084.7|6082.9|6086.6|6084.8|6087.6|6085.4|6084.7|6082.9|197
1688095800000|2023-06-30 03:30:00|6086.5|6084.7|6087.8|6086|6090.3|6087.8|6086.5|6084.5|252
1688096100000|2023-06-30 03:35:00|6087.9|6086.1|6089|6087.2|6089.5|6087.7|6087.5|6085.7|232
1688096400000|2023-06-30 03:40:00|6088.9|6087.1|6089|6087.2|6090|6088|6087.6|6085.8|213
1688096700000|2023-06-30 03:45:00|6089.1|6087.3|6090.7|6088.9|6091.6|6089.7|6088.6|6086.7|185
1688097000000|2023-06-30 03:50:00|6090.6|6088.8|6090.8|6089|6091.5|6089.7|6089.1|6087.3|184
1688097300000|2023-06-30 03:55:00|6090.7|6088.9|6088.3|6086.5|6091|6089.2|6088.2|6086.4|109
1688097600000|2023-06-30 04:00:00|6088.2|6086.4|6088.8|6087|6089.1|6087.3|6087.3|6085.5|195
1688097900000|2023-06-30 04:05:00|6088.7|6086.9|6087.9|6086.1|6089|6087.2|6086.3|6084.5|186
1688098200000|2023-06-30 04:10:00|6087.8|6086|6088.5|6086.7|6088.8|6087|6087.1|6085.3|128
1688098500000|2023-06-30 04:15:00|6088.6|6086.8|6090.8|6087.8|6092.6|6089.9|6088.2|6086.4|172
1688098800000|2023-06-30 04:20:00|6090.7|6087.7|6090.6|6088.8|6092.2|6089.7|6090.4|6087.4|140
1688099100000|2023-06-30 04:25:00|6090.5|6088.7|6091.9|6090.1|6092.2|6090.4|6089.7|6087.2|103
1688099400000|2023-06-30 04:30:00|6091.8|6090|6091.5|6089.7|6092.1|6090.3|6090.5|6088.7|161
1688099700000|2023-06-30 04:35:00|6091.6|6089.8|6088.9|6087.1|6091.9|6089.8|6088.4|6086.6|101
1688100000000|2023-06-30 04:40:00|6088.8|6087|6090|6088.2|6090.1|6088.3|6088.4|6086.6|100
1688100300000|2023-06-30 04:45:00|6089.9|6088.1|6090.5|6088.7|6090.9|6089.1|6089.4|6087.6|117
1688100600000|2023-06-30 04:50:00|6090.6|6088.8|6091.5|6089.7|6092.8|6091|6090.2|6088.4|129
1688100900000|2023-06-30 04:55:00|6091.2|6089.4|6092|6090.2|6092.2|6090.4|6090|6088.2|132
1688101200000|2023-06-30 05:00:00|6092.1|6090.3|6093.1|6091.3|6093.1|6091.3|6091.8|6090|161
1688101500000|2023-06-30 05:05:00|6093.7|6091.9|6097.1|6094.1|6098.1|6095.9|6092.5|6090.7|230
1688101800000|2023-06-30 05:10:00|6097|6094|6095.9|6094.1|6097.2|6094.9|6095|6093.2|143
1688102100000|2023-06-30 05:15:00|6096|6094.2|6096.3|6094.5|6096.7|6094.9|6095|6093.2|115
1688102400000|2023-06-30 05:20:00|6096.4|6094.6|6098.3|6096.5|6098.6|6096.8|6095.4|6093.6|147
1688102700000|2023-06-30 05:25:00|6098.2|6096.4|6099.4|6097.6|6100.7|6098.9|6098.2|6096.4|200
1688103000000|2023-06-30 05:30:00|6099.5|6097.7|6099.5|6097.7|6101.3|6099.5|6098.5|6096.5|256
1688103300000|2023-06-30 05:35:00|6099.4|6097.6|6097.6|6095.8|6100.7|6098.4|6096.4|6094|191
1688103600000|2023-06-30 05:40:00|6097.7|6094.7|6097.1|6095.3|6098.2|6096|6096.1|6094.3|201
1688103900000|2023-06-30 05:45:00|6097|6095.2|6096.5|6094.7|6098.2|6096.4|6096.5|6094.7|177
1688104200000|2023-06-30 05:50:00|6096.4|6094.6|6093.8|6092|6096.4|6094.6|6092.7|6090.9|189
1688104500000|2023-06-30 05:55:00|6093.7|6091.9|6093.3|6090.3|6094|6092.2|6090.9|6089.1|155
1688104800000|2023-06-30 06:00:00|6093.2|6090.2|6088.1|6086.3|6093.6|6091.8|6087.9|6086.1|225
1688105100000|2023-06-30 06:05:00|6088|6086.2|6085.6|6083.8|6088.8|6087|6085|6083.2|238
1688105400000|2023-06-30 06:10:00|6085.5|6083.7|6084|6082.2|6085.5|6083.7|6082.2|6080.4|211
1688105700000|2023-06-30 06:15:00|6083.9|6082.1|6084.1|6082.3|6085.9|6084.1|6083|6081.2|243
1688106000000|2023-06-30 06:20:00|6084.2|6082.4|6082.4|6080.6|6084.8|6083|6080.5|6078.7|182
1688106300000|2023-06-30 06:25:00|6082.5|6080.7|6084|6082.2|6086.1|6083.7|6082.5|6080.7|207
1688106600000|2023-06-30 06:30:00|6084.1|6082.3|6085.7|6083.9|6087.3|6085.5|6084.1|6082.3|187
1688106900000|2023-06-30 06:35:00|6085.6|6083.8|6087.6|6085.8|6087.8|6086|6085.5|6083.3|174
1688107200000|2023-06-30 06:40:00|6087.9|6086.1|6086.9|6085.1|6088.3|6086.5|6086.5|6084.7|159
1688107500000|2023-06-30 06:45:00|6086.7|6084.9|6087.2|6085.4|6087.8|6086|6085.3|6083.5|231
1688107800000|2023-06-30 06:50:00|6087.3|6085.5|6086.6|6084.8|6088.1|6086.1|6086.2|6084.4|238
1688108100000|2023-06-30 06:55:00|6086.7|6084.9|6086.8|6085|6088.1|6086.3|6085.8|6084|216
1688108400000|2023-06-30 07:00:00|6086.9|6085.1|6087.7|6085.9|6088.3|6086.5|6085.3|6083.5|249
1688108700000|2023-06-30 07:05:00|6087.5|6085.7|6087.4|6085.6|6088.8|6087|6085.7|6083.9|249
1688109000000|2023-06-30 07:10:00|6087.5|6085.7|6091.3|6089.5|6091.6|6089.8|6086.2|6084.4|246
1688109300000|2023-06-30 07:15:00|6091.2|6089.4|6090.2|6088.4|6092|6090.2|6089.8|6088|209
1688109600000|2023-06-30 07:20:00|6090.6|6088.8|6089.5|6087.7|6090.7|6088.9|6086.8|6085|254
1688109900000|2023-06-30 07:25:00|6089.6|6087.8|6092|6090.2|6092.6|6090.8|6089.4|6087.6|278
1688110200000|2023-06-30 07:30:00|6092.1|6090.3|6089.8|6088|6092.6|6090.8|6088.5|6086.7|246
1688110500000|2023-06-30 07:35:00|6089.9|6088.1|6088.8|6087|6091.4|6089.6|6088.6|6086.8|207
1688110800000|2023-06-30 07:40:00|6088.9|6087.1|6085.2|6083.4|6089.2|6087.4|6084.4|6082.6|210
1688111100000|2023-06-30 07:45:00|6085.1|6083.3|6081.9|6080.1|6086.9|6085.1|6081.3|6079.5|245
1688111400000|2023-06-30 07:50:00|6082|6080.2|6089.2|6087.4|6089.5|6087.7|6081|6079.2|247
1688111700000|2023-06-30 07:55:00|6089.3|6087.5|6088.9|6087.1|6089.3|6087.5|6087.4|6085.6|209
1688112000000|2023-06-30 08:00:00|6089.6|6087.8|6085.5|6083.7|6090|6088.2|6085.3|6083.5|278
1688112300000|2023-06-30 08:05:00|6085.6|6083.8|6088.6|6086.8|6088.6|6086.8|6085|6083.2|228
1688112600000|2023-06-30 08:10:00|6088.7|6086.9|6088.8|6087|6090.9|6089.1|6088|6086.2|242
1688112900000|2023-06-30 08:15:00|6088.7|6086.9|6086|6084.2|6089.8|6088|6085.4|6083.6|202
1688113200000|2023-06-30 08:20:00|6086.1|6084.3|6081.5|6079.7|6086.5|6084.7|6081.4|6079.6|268
1688113500000|2023-06-30 08:25:00|6081.4|6079.6|6080.3|6078.5|6083.5|6081.7|6078.3|6076.5|293
1688113800000|2023-06-30 08:30:00|6080.2|6078.4|6079.5|6077.7|6082.4|6080.6|6078.7|6076.9|251
1688114100000|2023-06-30 08:35:00|6079.4|6077.6|6081.5|6079.7|6081.5|6079.7|6077.7|6075.9|205
1688114400000|2023-06-30 08:40:00|6081.6|6079.8|6084.2|6082.4|6084.6|6082.8|6081.4|6079.6|182
1688114700000|2023-06-30 08:45:00|6084.1|6082.3|6082.1|6080.3|6084.8|6083|6081.9|6080.1|187
1688115000000|2023-06-30 08:50:00|6082|6080.2|6082.2|6080.4|6083.6|6081.8|6081.3|6079.5|185
1688115300000|2023-06-30 08:55:00|6082.1|6080.3|6079.7|6077.9|6082.7|6080.9|6079.5|6077.7|200
1688115600000|2023-06-30 09:00:00|6079.9|6078.1|6084.2|6082.4|6084.6|6082.8|6079.4|6076.9|206
1688115900000|2023-06-30 09:05:00|6084.3|6082.5|6085.7|6083.9|6086.6|6084.8|6084.1|6082.3|176
1688116200000|2023-06-30 09:10:00|6085.3|6083.5|6082.6|6080.8|6085.8|6084|6081.7|6079.9|166
1688116500000|2023-06-30 09:15:00|6082.5|6080.7|6082.9|6081.1|6083.7|6081.9|6081.3|6079.5|148
1688116800000|2023-06-30 09:20:00|6083|6081.2|6083.2|6081.4|6084.8|6083|6083|6081.2|110
1688117100000|2023-06-30 09:25:00|6083.3|6081.5|6084.6|6082.8|6085.6|6083.8|6082.3|6080.5|195
1688117400000|2023-06-30 09:30:00|6084.7|6082.9|6085|6083.2|6086.2|6084.4|6083.8|6082|195
1688117700000|2023-06-30 09:35:00|6084.9|6083.1|6083.9|6082.1|6086.1|6084.3|6083.5|6081.7|151
1688118000000|2023-06-30 09:40:00|6083.8|6082|6083.4|6081.6|6084.1|6082.3|6081.9|6080.1|139
1688118300000|2023-06-30 09:45:00|6083.3|6081.5|6085.7|6083.9|6085.8|6084|6083.1|6081.3|134
1688118600000|2023-06-30 09:50:00|6085.6|6083.8|6082.2|6080.4|6086|6084.2|6081.4|6079.6|128
1688118900000|2023-06-30 09:55:00|6082.1|6080.3|6082.4|6080.6|6083.6|6081.8|6081.5|6079.7|175
1688119200000|2023-06-30 10:00:00|6082.5|6080.7|6082.7|6080.9|6083.7|6081.9|6081.3|6079.5|164
1688119500000|2023-06-30 10:05:00|6082.8|6081|6086.1|6084.3|6086.1|6084.3|6082.4|6080.6|160
1688119800000|2023-06-30 10:10:00|6086.2|6084.4|6083.2|6081.4|6086.6|6084.8|6082.9|6081.1|186
1688120100000|2023-06-30 10:15:00|6083.3|6081.5|6084.1|6082.3|6084.6|6082.8|6081.6|6079.8|198
1688120400000|2023-06-30 10:20:00|6084.2|6082.4|6085.9|6084.1|6087.4|6085.6|6084|6082.2|143
1688120700000|2023-06-30 10:25:00|6085.8|6084|6084.4|6082.6|6085.8|6084|6083.8|6082|176
1688121000000|2023-06-30 10:30:00|6084.5|6082.7|6083.5|6081.7|6084.5|6082.7|6081.8|6080|224
1688121300000|2023-06-30 10:35:00|6083.4|6081.6|6085.1|6083.3|6085.8|6084|6083|6081.2|167
1688121600000|2023-06-30 10:40:00|6085|6083.2|6086.5|6084.7|6087.2|6085.4|6083.9|6082.1|155
1688121900000|2023-06-30 10:45:00|6086.4|6084.6|6087.8|6086|6088.1|6086.3|6085.4|6083.6|137
1688122200000|2023-06-30 10:50:00|6087.9|6086.1|6086|6084.2|6088.7|6086.9|6085.7|6083.9|162
1688122500000|2023-06-30 10:55:00|6085.9|6084.1|6084.7|6082.9|6086.4|6084.6|6084.3|6082.5|129
1688122800000|2023-06-30 11:00:00|6084.9|6083.1|6085.1|6083.3|6086.2|6084.4|6083.7|6081.9|157
1688123100000|2023-06-30 11:05:00|6084.9|6083.1|6083.5|6081.7|6085.2|6083.4|6081.5|6079.7|161
1688123400000|2023-06-30 11:10:00|6083.4|6081.6|6083.2|6081.4|6083.8|6082|6081.2|6079.4|135
1688123700000|2023-06-30 11:15:00|6083.1|6081.3|6082.8|6081|6084.1|6082.3|6082.2|6080.4|152
1688124000000|2023-06-30 11:20:00|6082.9|6081.1|6082.5|6080.7|6083.8|6082|6081.2|6079.4|103
1688124300000|2023-06-30 11:25:00|6082.4|6080.6|6080.6|6078.8|6082.4|6080.6|6080.3|6078.5|159
1688124600000|2023-06-30 11:30:00|6080.5|6078.7|6080.3|6078.5|6081.3|6079.5|6079.2|6077.4|165
1688124900000|2023-06-30 11:35:00|6080.4|6078.6|6083.1|6081.3|6083.2|6081.4|6079.8|6078|152
1688125200000|2023-06-30 11:40:00|6083.2|6081.4|6080.7|6078.9|6083.5|6081.7|6080.1|6078.3|137
1688125500000|2023-06-30 11:45:00|6080.8|6079|6080.4|6078.6|6081.7|6079.9|6080.2|6078.4|169
1688125800000|2023-06-30 11:50:00|6080.6|6078.8|6080.8|6079|6081.2|6079.4|6078.8|6077|159
1688126100000|2023-06-30 11:55:00|6080.7|6078.9|6078.5|6076.7|6082.3|6080.5|6078.4|6076.6|193
1688126400000|2023-06-30 12:00:00|6078.6|6076.8|6080.5|6078.7|6081.8|6080|6078.4|6076.6|196
1688126700000|2023-06-30 12:05:00|6080.6|6078.8|6084.6|6082.8|6084.9|6083.1|6080.6|6078.8|192
1688127000000|2023-06-30 12:10:00|6084.7|6082.9|6090.3|6088.5|6090.9|6089.1|6084.3|6082.5|275
1688127300000|2023-06-30 12:15:00|6090.4|6088.6|6092.2|6090.4|6092.3|6090.5|6089.3|6087.5|285
1688127600000|2023-06-30 12:20:00|6092|6090.2|6088.2|6086.4|6092.1|6090.3|6086.1|6084.3|269
1688127900000|2023-06-30 12:25:00|6088.3|6086.5|6088.9|6085.2|6090.3|6088.5|6087.3|6084.7|251
1688128200000|2023-06-30 12:30:00|6088.8|6085|6099.7|6097.9|6101.8|6100|6088.5|6084.9|661
1688128500000|2023-06-30 12:35:00|6100|6098.2|6100.9|6099.1|6104.5|6102.7|6096.8|6095|504
1688128800000|2023-06-30 12:40:00|6101|6099.2|6105.9|6104.1|6110.6|6108.8|6100.7|6098.9|549
1688129100000|2023-06-30 12:45:00|6105.7|6103.9|6104.4|6102.6|6106.9|6105.1|6102.4|6100.6|482
1688129400000|2023-06-30 12:50:00|6104.5|6102.7|6101.8|6100|6104.5|6102.7|6099.9|6098.1|379
1688129700000|2023-06-30 12:55:00|6101.9|6100.1|6106.9|6105.1|6107.5|6105.7|6100.9|6099.1|310
1688130000000|2023-06-30 13:00:00|6106.5|6104.7|6107.5|6105.7|6110.1|6108.3|6104.6|6102.8|333
1688130300000|2023-06-30 13:05:00|6107.4|6105.6|6105.3|6103.5|6108.3|6106.5|6104.8|6103|366
1688130600000|2023-06-30 13:10:00|6105.1|6103.3|6107.5|6105.7|6109.1|6107.3|6104.4|6102.6|323
1688130900000|2023-06-30 13:15:00|6107.6|6105.8|6110.2|6108.4|6111.1|6109.3|6105.5|6103.7|335
1688131200000|2023-06-30 13:20:00|6110.1|6108.3|6108.7|6106.9|6112.1|6110.3|6108.6|6106.8|271
1688131500000|2023-06-30 13:25:00|6108.6|6106.8|6108.9|6107.1|6110.2|6108.4|6107.6|6105.8|227
1688131800000|2023-06-30 13:30:00|6108.8|6107|6106.7|6104.9|6110.7|6108.9|6106.3|6104.5|344
1688132100000|2023-06-30 13:35:00|6107|6105.2|6104|6102.2|6107.6|6105.8|6102.9|6101.1|269
1688132400000|2023-06-30 13:40:00|6104.1|6102.3|6112.4|6109.4|6114.7|6112.9|6103.9|6102.1|346
1688132700000|2023-06-30 13:45:00|6113.2|6110.2|6114.7|6112.9|6115.7|6113.9|6110.3|6108.5|401
1688133000000|2023-06-30 13:50:00|6114.8|6113|6117.5|6115.7|6119.2|6117.4|6113.9|6112.1|395
1688133300000|2023-06-30 13:55:00|6117.6|6115.8|6118.8|6114.8|6121.2|6119.4|6117|6114.8|300
1688133600000|2023-06-30 14:00:00|6118.4|6114.4|6123.1|6121.3|6123.9|6122.1|6116.8|6113.8|585
1688133900000|2023-06-30 14:05:00|6123.3|6121.5|6123.5|6121.7|6125.7|6123.9|6121.2|6119.4|373
1688134200000|2023-06-30 14:10:00|6123|6121.2|6130.4|6128.6|6130.5|6128.7|6122|6120.2|338
1688134500000|2023-06-30 14:15:00|6130.3|6128.5|6136.2|6134.4|6136.5|6134.7|6129.4|6127.6|317
1688134800000|2023-06-30 14:20:00|6136.7|6134.9|6135.3|6133.5|6137.2|6135.4|6131.3|6129.5|383
1688135100000|2023-06-30 14:25:00|6135.4|6133.6|6137.3|6135.5|6139.4|6137.6|6135.3|6133.5|355
1688135400000|2023-06-30 14:30:00|6137.4|6135.6|6134.8|6133|6138.9|6137.1|6133.8|6131.9|456
1688135700000|2023-06-30 14:35:00|6134.9|6133.1|6131|6129.2|6135.7|6133.9|6126.5|6124.7|467
1688136000000|2023-06-30 14:40:00|6130.7|6128.9|6131.6|6129.8|6133.2|6131.4|6130|6128.2|377
1688136300000|2023-06-30 14:45:00|6131.9|6130.1|6129.1|6127.3|6136.2|6134.4|6129|6127.2|435
1688136600000|2023-06-30 14:50:00|6129|6127.2|6128.7|6126.9|6129.8|6128|6125.9|6124.1|360
1688136900000|2023-06-30 14:55:00|6128.8|6127|6127.6|6125.8|6132.9|6131.1|6126.1|6124.3|486
1688137200000|2023-06-30 15:00:00|6127.3|6125.5|6127.9|6126.1|6129.2|6127.4|6125.2|6123.4|424
1688137500000|2023-06-30 15:05:00|6128|6126.2|6132.5|6130.7|6132.9|6131.1|6127.2|6125.4|385
1688137800000|2023-06-30 15:10:00|6132.6|6130.8|6130.8|6129|6133.1|6131.3|6128.8|6127|380
1688138100000|2023-06-30 15:15:00|6131.1|6129.3|6128|6126.2|6133.2|6131.4|6126.6|6124.8|307
1688138400000|2023-06-30 15:20:00|6127.9|6126.1|6127|6125.2|6128|6126.2|6124.5|6122.7|295
1688138700000|2023-06-30 15:25:00|6126.9|6125.1|6126.6|6124.8|6127.6|6125.8|6124.5|6122.7|250
1688139000000|2023-06-30 15:30:00|6126.8|6125|6128.5|6126.7|6129.5|6127.7|6126.6|6124.8|196
1688139300000|2023-06-30 15:35:00|6128.6|6126.8|6127.2|6125.4|6131|6129.2|6127.2|6125.4|210
1688139600000|2023-06-30 15:40:00|6127.3|6125.5|6129.9|6128.1|6130|6128.2|6126.7|6124.9|178
1688139900000|2023-06-30 15:45:00|6130|6128.2|6130|6128.2|6132|6130.2|6129.5|6127.1|184
1688140200000|2023-06-30 15:50:00|6130.1|6128.3|6127.5|6125.7|6130.6|6128.8|6126.8|6125|179
1688140500000|2023-06-30 15:55:00|6127.4|6125.6|6132.2|6130.4|6132.3|6130.5|6126.8|6125|252
1688140800000|2023-06-30 16:00:00|6132.4|6130.6|6134.9|6133.1|6135.5|6133.7|6132.3|6130.5|214
1688141100000|2023-06-30 16:05:00|6134.8|6133|6131.4|6129.6|6134.9|6133.1|6130.4|6128.6|183
1688141400000|2023-06-30 16:10:00|6131.1|6129.3|6130|6128.2|6132.2|6130.4|6129.4|6127.6|247
1688141700000|2023-06-30 16:15:00|6129.9|6128.1|6131.8|6130|6132.2|6130.4|6129.6|6127.8|245
1688142000000|2023-06-30 16:20:00|6132|6130.2|6132.2|6130.4|6133.5|6131.7|6131.4|6129.6|200
1688142300000|2023-06-30 16:25:00|6132.3|6130.5|6132.4|6130.6|6134.3|6132.5|6131.9|6130.1|224
1688142600000|2023-06-30 16:30:00|6132.3|6130.5|6130.6|6128.8|6133.3|6131.5|6130.4|6128.6|201
1688142900000|2023-06-30 16:35:00|6130.5|6128.7|6132.9|6131.1|6133.5|6131.7|6130.4|6128.6|163
1688143200000|2023-06-30 16:40:00|6132.8|6131|6132.9|6131.1|6133.6|6131.8|6131.9|6130.1|168
1688143500000|2023-06-30 16:45:00|6133|6131.2|6134.2|6132.4|6134.8|6133|6133|6131.2|206
1688143800000|2023-06-30 16:50:00|6134.3|6132.5|6133.7|6131.9|6134.4|6132.6|6132.8|6131|214
1688144100000|2023-06-30 16:55:00|6133.8|6132|6140.3|6138.5|6140.4|6138.6|6133.8|6132|195
1688144400000|2023-06-30 17:00:00|6140.2|6138.4|6140.5|6138.7|6143.3|6140.8|6139.6|6137.8|242
1688144700000|2023-06-30 17:05:00|6140.2|6138.4|6139.2|6137.4|6140.6|6138.8|6138.7|6136.9|138
1688145000000|2023-06-30 17:10:00|6139.1|6137.3|6141|6139.2|6142.7|6140.9|6139.1|6137.3|195
1688145300000|2023-06-30 17:15:00|6140.9|6139.1|6141.2|6139.4|6142.6|6140.8|6140.1|6138.3|140
1688145600000|2023-06-30 17:20:00|6141.3|6139.5|6140.2|6138.4|6142|6140.2|6138.5|6136.7|231
1688145900000|2023-06-30 17:25:00|6140|6138.2|6140.1|6138.3|6141.7|6139.7|6139.6|6137.6|171
1688146200000|2023-06-30 17:30:00|6140.2|6138.4|6139.7|6137.9|6140.4|6138.6|6139.2|6137.4|93
1688146500000|2023-06-30 17:35:00|6139.6|6137.8|6136.8|6135|6139.7|6137.9|6136.8|6135|140
1688146800000|2023-06-30 17:40:00|6136.7|6134.9|6136.6|6134.8|6137.1|6135.3|6135.4|6133.6|156
1688147100000|2023-06-30 17:45:00|6136.7|6134.9|6136.3|6134.5|6136.8|6135|6135.2|6133.4|142
1688147400000|2023-06-30 17:50:00|6136.2|6134.4|6137|6135.2|6137.3|6135.5|6136.1|6133.7|143
1688147700000|2023-06-30 17:55:00|6137.1|6135.3|6138.3|6136.5|6138.3|6136.5|6136.3|6134.5|141
1688148000000|2023-06-30 18:00:00|6138.5|6136.7|6139.2|6137.4|6142.9|6141.1|6138.2|6136.4|180
1688148300000|2023-06-30 18:05:00|6139.3|6137.5|6138|6136.2|6139.6|6137.8|6138|6136.2|118
1688148600000|2023-06-30 18:10:00|6137.9|6136.1|6138.2|6136.4|6138.3|6136.5|6137.2|6135.4|114
1688148900000|2023-06-30 18:15:00|6138.3|6136.5|6138.5|6136.7|6138.8|6137|6137.5|6135.7|116
1688149200000|2023-06-30 18:20:00|6138.4|6136.6|6138.7|6136.9|6139|6137.2|6137.6|6135.8|103
1688149500000|2023-06-30 18:25:00|6138.2|6136.4|6138.9|6137.1|6139.9|6138.1|6137.7|6135.9|141
1688149800000|2023-06-30 18:30:00|6139|6137.2|6138.8|6137|6139.3|6137.5|6137.9|6136.1|112
1688150100000|2023-06-30 18:35:00|6138.4|6136.6|6139.6|6137.8|6140.3|6138.5|6138.3|6136.5|119
1688150400000|2023-06-30 18:40:00|6139.5|6137.7|6138.7|6136.9|6139.6|6137.8|6137.8|6136|92
1688150700000|2023-06-30 18:45:00|6138.6|6136.8|6137.5|6135.7|6138.6|6136.8|6136.9|6135.1|114
1688151000000|2023-06-30 18:50:00|6137.6|6135.8|6139.8|6138|6139.8|6138|6137.1|6135.3|101
1688151300000|2023-06-30 18:55:00|6139.9|6138.1|6139.4|6137.6|6141.3|6139.5|6138.2|6136.4|156
1688151600000|2023-06-30 19:00:00|6139.5|6137.7|6138.9|6137.1|6140.9|6139.1|6138.9|6137.1|174
1688151900000|2023-06-30 19:05:00|6138.8|6137|6139.7|6137.9|6140.4|6138.6|6138.8|6136.8|169
1688152200000|2023-06-30 19:10:00|6139.8|6138|6139.9|6138.1|6140.8|6138.4|6138|6136.2|142
1688152500000|2023-06-30 19:15:00|6139.8|6138|6140|6138.2|6140.5|6138.7|6139.5|6137.7|115
1688152800000|2023-06-30 19:20:00|6139.9|6138.1|6138.8|6137|6140.3|6138.2|6138.8|6135.9|147
1688153100000|2023-06-30 19:25:00|6138.9|6137.1|6140.3|6137.3|6140.4|6138.1|6138.9|6136.2|84
1688153400000|2023-06-30 19:30:00|6140.4|6137.4|6140.2|6138.4|6140.4|6138.4|6139.4|6136.9|93
1688153700000|2023-06-30 19:35:00|6140.3|6138.5|6140.6|6138.8|6141.1|6139.3|6140|6138.2|77
1688154000000|2023-06-30 19:40:00|6140.4|6138.6|6140.4|6137.4|6141.3|6139|6140|6137.3|167
1688154300000|2023-06-30 19:45:00|6140.5|6137.5|6138.4|6135.4|6140.5|6137.5|6137.4|6134.4|132
1688154600000|2023-06-30 19:50:00|6138.5|6135.5|6138.6|6136.8|6139.7|6137.2|6138|6135.4|90
1688154900000|2023-06-30 19:55:00|6138.5|6136.7|6138|6135|6138.7|6136.8|6136.7|6134.2|177
1688155200000|2023-06-30 20:00:00|6138.1|6135.1|6139.3|6136.3|6139.6|6136.8|6136.8|6133.8|184
1688155500000|2023-06-30 20:05:00|6139.4|6136.4|6139.9|6136.9|6140.1|6137.2|6138.9|6136.2|131
1688155800000|2023-06-30 20:10:00|6139.8|6136.8|6137.7|6134.7|6139.9|6137.2|6137.7|6134.7|92
1688156100000|2023-06-30 20:15:00|6137.8|6134.8|6136.4|6133.4|6137.8|6134.8|6136.3|6133.3|47
1688156400000|2023-06-30 20:20:00|6136.8|6133.8|6136.9|6133.9|6137.8|6134.8|6136.2|6133.2|97
1688156700000|2023-06-30 20:25:00|6136.8|6133.8|6137.9|6134.9|6138.2|6135.2|6136.3|6133.3|80
1688157000000|2023-06-30 20:30:00|6138|6135|6137.9|6134.9|6138.2|6135.2|6137.6|6134.6|56
1688157300000|2023-06-30 20:35:00|6138|6135|6138.9|6135.9|6139.2|6136.2|6137.6|6134.6|159
1688157600000|2023-06-30 20:40:00|6138.8|6135.8|6138.9|6135.9|6139.6|6136.6|6138.3|6135.3|133
1688157900000|2023-06-30 20:45:00|6139.4|6136.4|6138.1|6135.1|6140.2|6137.2|6138|6135|101
1688158200000|2023-06-30 20:50:00|6138|6135|6137.2|6134.2|6138.2|6135.2|6136.4|6133.4|142
1688158500000|2023-06-30 20:55:00|6138.1|6133.3|6141|6135.2|6141.3|6135.5|6138.1|6132.3|324
1688328000000|2023-07-02 20:00:00|6135.9|6125.9|6126.5|6116.5|6135.9|6125.9|6126.5|6116.5|5
1688328300000|2023-07-02 20:05:00|6128|6118|6127.2|6117.2|6129.6|6119.6|6126|6116|10
1688328600000|2023-07-02 20:10:00|6127.6|6117.6|6125.4|6115.4|6127.7|6118.8|6123|6113|13
1688328900000|2023-07-02 20:15:00|6125.7|6115.7|6123.5|6113.5|6127.5|6117.5|6123.5|6113.5|9
1688329200000|2023-07-02 20:20:00|6133|6123|6129.9|6119.9|6133|6123|6129.9|6119.9|3
1688329500000|2023-07-02 20:25:00|6129.8|6119.8|6129.2|6119.2|6129.8|6119.8|6129.1|6119.1|3
1688329800000|2023-07-02 20:30:00|6129.4|6119.4|6126.4|6116.4|6130|6120|6126.4|6116.4|5
1688330100000|2023-07-02 20:35:00|6130|6120|6130|6120|6130|6120|6130|6120|1
1688330400000|2023-07-02 20:40:00|6126.4|6116.4|6130|6120|6130|6120|6126.4|6116.4|2
1688330700000|2023-07-02 20:45:00|6126.4|6116.4|6130|6120|6130|6120|6126.4|6116.4|2
1688331300000|2023-07-02 20:55:00|6130.9|6119.1|6133.7|6121.9|6133.7|6121.9|6130.9|6119.1|2
1688331600000|2023-07-02 21:00:00|6130.8|6119|6141.3|6130.5|6141.4|6130.6|6130.1|6118.3|15
1688331900000|2023-07-02 21:05:00|6139.7|6128.9|6136.6|6128.7|6139.7|6128.9|6135.2|6124.7|29
1688332200000|2023-07-02 21:10:00|6137.4|6129.5|6139.4|6128.6|6142.1|6131.3|6137.4|6128.4|33
1688332500000|2023-07-02 21:15:00|6139.5|6128.7|6135.6|6128.6|6142.2|6131.4|6135.2|6127.5|58
1688332800000|2023-07-02 21:20:00|6136|6128.9|6142.1|6131.3|6142.4|6131.6|6135.2|6128.2|37
1688333100000|2023-07-02 21:25:00|6142|6131.2|6140.6|6129.8|6142|6131.2|6138.5|6129.6|23
1688333400000|2023-07-02 21:30:00|6140.7|6129.9|6139.4|6129.8|6141.4|6130.6|6138|6128.6|45
1688333700000|2023-07-02 21:35:00|6140.2|6129.7|6138.9|6130.4|6140.7|6130.4|6138.9|6129.3|34
1688334000000|2023-07-02 21:40:00|6139.7|6130.3|6140.4|6130.8|6140.6|6131|6138.6|6130|23
1688334300000|2023-07-02 21:45:00|6139.8|6130.9|6138.7|6131.4|6140.7|6131.9|6138.3|6130.9|37
1688334600000|2023-07-02 21:50:00|6138.1|6131.5|6139.8|6134.1|6141|6134.1|6137.6|6131.3|54
1688334900000|2023-07-02 21:55:00|6139.7|6133.1|6138.6|6131.7|6140.2|6133.4|6137.6|6130.9|58
1688335200000|2023-07-02 22:00:00|6138.5|6131.4|6139.5|6134.5|6140.9|6135.3|6138.5|6131.2|177
1688335500000|2023-07-02 22:05:00|6138.6|6135.4|6137.9|6134.9|6138.7|6135.4|6137.7|6134.7|27
1688335800000|2023-07-02 22:10:00|6138|6135|6138.5|6135.3|6139.1|6136|6136.6|6133.6|97
1688336100000|2023-07-02 22:15:00|6138.4|6135.2|6138.2|6135.2|6138.5|6135.5|6137.8|6134.8|49
1688336400000|2023-07-02 22:20:00|6138.3|6135.3|6138|6135|6138.6|6135.6|6137.9|6134.9|36
1688336700000|2023-07-02 22:25:00|6138.1|6135.1|6138.1|6135.1|6138.4|6135.4|6137.8|6134.8|29
1688337000000|2023-07-02 22:30:00|6138|6135|6135.7|6132.7|6138|6135|6135.7|6132.7|54
1688337300000|2023-07-02 22:35:00|6135.8|6132.8|6135.7|6132.7|6135.9|6132.9|6135.3|6132.3|37
1688337600000|2023-07-02 22:40:00|6135.8|6132.8|6135.6|6132.6|6135.9|6132.9|6135.2|6132.2|29
1688337900000|2023-07-02 22:45:00|6136|6133|6136.1|6133.1|6136.1|6133.1|6135.4|6132.4|56
1688338200000|2023-07-02 22:50:00|6136|6133|6135.9|6132.9|6136.3|6133.3|6135.9|6132.9|25
1688338500000|2023-07-02 22:55:00|6136|6133|6136.2|6133.2|6136.3|6133.3|6134|6131|67
1688338800000|2023-07-02 23:00:00|6136.6|6133.6|6136.3|6133.3|6136.6|6133.6|6133.9|6130.9|101
1688339100000|2023-07-02 23:05:00|6136.2|6133.2|6136.1|6133.1|6136.5|6133.5|6134.6|6131.6|59
1688339400000|2023-07-02 23:10:00|6136.2|6133.2|6135.9|6132.9|6136.9|6133.9|6135.8|6132.8|48
1688339700000|2023-07-02 23:15:00|6136|6133|6135.1|6132.1|6136|6133|6134.8|6131.8|44
1688340000000|2023-07-02 23:20:00|6135|6132|6134.6|6131.6|6135.4|6132.4|6133.9|6130.9|55
1688340300000|2023-07-02 23:25:00|6134.5|6131.5|6134.2|6131.2|6134.7|6132.1|6133.6|6131|36
1688340600000|2023-07-02 23:30:00|6134.5|6131.5|6134.4|6131.4|6134.5|6131.8|6133.2|6130.8|50
1688340900000|2023-07-02 23:35:00|6134.5|6131.5|6131.9|6128.9|6134.5|6131.5|6131.7|6128.7|121
1688341200000|2023-07-02 23:40:00|6131.8|6128.8|6132.5|6129.5|6133.3|6130.3|6131.6|6128.8|31
1688341500000|2023-07-02 23:45:00|6132.4|6129.4|6133.1|6130.1|6133.8|6130.8|6131.7|6129.2|101
1688341800000|2023-07-02 23:50:00|6133|6130|6134.6|6131.6|6134.6|6131.6|6131.2|6128.7|114
1688342100000|2023-07-02 23:55:00|6134.5|6131.5|6132.3|6129.3|6135.1|6132.1|6132|6129|171
1688342400000|2023-07-03 00:00:00|6132.2|6130.4|6136.3|6134.5|6137.8|6135.7|6131.2|6128.5|227
1688342700000|2023-07-03 00:05:00|6136.2|6134.4|6137.6|6135.8|6138.2|6136|6135.2|6133.4|156
1688343000000|2023-07-03 00:10:00|6137.5|6135.7|6136.6|6134.8|6138.3|6136.4|6136.3|6134.5|169
1688343300000|2023-07-03 00:15:00|6136.7|6134.9|6134.7|6132.9|6138.1|6136.3|6134.6|6132.8|199
1688343600000|2023-07-03 00:20:00|6134.8|6133|6134.3|6132.5|6136.4|6134.1|6134|6131.7|222
1688343900000|2023-07-03 00:25:00|6134.4|6132.6|6135.9|6134.1|6136.4|6134.3|6133.7|6131.6|188
1688344200000|2023-07-03 00:30:00|6136|6134.2|6136.8|6133.8|6137.9|6136.1|6135.9|6133.6|163
1688344500000|2023-07-03 00:35:00|6136.9|6133.9|6135.8|6134|6136.9|6135.1|6135.1|6132.7|157
1688344800000|2023-07-03 00:40:00|6135.7|6133.9|6134.6|6132.8|6137.2|6135.4|6134.4|6132.6|206
1688345100000|2023-07-03 00:45:00|6134.5|6132.7|6133.1|6131.3|6135.6|6133.8|6132.8|6131|136
1688345400000|2023-07-03 00:50:00|6132.8|6131|6130.2|6128.4|6133.1|6131.3|6129.6|6127.8|236
1688345700000|2023-07-03 00:55:00|6130.5|6128.7|6129.6|6126.6|6131.3|6128.9|6128.4|6126.4|195
1688346000000|2023-07-03 01:00:00|6129.5|6126.5|6129.8|6128|6131.3|6129.5|6127.6|6125.7|173
1688346300000|2023-07-03 01:05:00|6129.7|6127.9|6130|6128.2|6132.1|6129.1|6129.4|6127.6|138
1688346600000|2023-07-03 01:10:00|6130.1|6128.3|6129.9|6128.1|6130.4|6128.6|6127.9|6126.1|119
1688346900000|2023-07-03 01:15:00|6130|6128.2|6132.4|6130.6|6134|6131.5|6130|6128.2|145
1688347200000|2023-07-03 01:20:00|6132.3|6130.5|6131.7|6128.7|6132.9|6131.1|6131|6128|153
1688347500000|2023-07-03 01:25:00|6131.5|6128.5|6133.2|6130.2|6133.5|6131.5|6131|6128.5|207
1688347800000|2023-07-03 01:30:00|6133.4|6130.4|6138.3|6136.5|6138.3|6136.5|6133.4|6130.4|316
1688348100000|2023-07-03 01:35:00|6138.4|6136.6|6142.8|6141|6144.6|6142.8|6138.1|6136|293
1688348400000|2023-07-03 01:40:00|6142.9|6141.1|6143.6|6140.6|6145.6|6143.7|6141.9|6139.2|251
1688348700000|2023-07-03 01:45:00|6142.9|6141.1|6141.2|6139.4|6145.5|6142.5|6141|6138.8|226
1688349000000|2023-07-03 01:50:00|6140.8|6139|6138|6136.2|6142.5|6140.7|6137.5|6135.7|184
1688349300000|2023-07-03 01:55:00|6137.7|6135.9|6138.3|6136.5|6139.3|6137.2|6135.6|6132.8|182
1688349600000|2023-07-03 02:00:00|6138.4|6136.6|6138.8|6137|6139.8|6137.9|6136.2|6134.4|232
1688349900000|2023-07-03 02:05:00|6138.7|6136.9|6135|6133.2|6139.3|6137.5|6134.2|6132.4|203
1688350200000|2023-07-03 02:10:00|6135.1|6133.3|6137.6|6134.6|6138|6135.7|6134.1|6132.3|202
1688350500000|2023-07-03 02:15:00|6137.5|6134.5|6136.2|6134.4|6138.3|6135.9|6135.9|6133.5|245
1688350800000|2023-07-03 02:20:00|6136.3|6134.5|6135.5|6133.7|6137.2|6134.9|6134.5|6132.7|225
1688351100000|2023-07-03 02:25:00|6135.4|6133.6|6134.8|6133|6137.3|6134.6|6134.8|6132.4|208
1688351400000|2023-07-03 02:30:00|6134.9|6133.1|6133.5|6130.5|6135.4|6133.3|6132.2|6130.1|158
1688351700000|2023-07-03 02:35:00|6133|6131.2|6130.7|6128.9|6133|6131.2|6130.5|6128.7|152
1688352000000|2023-07-03 02:40:00|6130.8|6129|6133.3|6131.5|6133.5|6131.7|6130.4|6128.6|188
1688352300000|2023-07-03 02:45:00|6133.4|6131.6|6134.3|6132.5|6134.9|6132.6|6132.4|6130.6|131
1688352600000|2023-07-03 02:50:00|6134.4|6132.6|6132.4|6130.6|6134.5|6132.7|6132|6130.2|105
1688352900000|2023-07-03 02:55:00|6132.3|6130.5|6134.4|6132.6|6134.5|6132.7|6132.1|6130.3|154
1688353200000|2023-07-03 03:00:00|6134.3|6132.5|6135.9|6134.1|6136.1|6134.3|6133.6|6131.8|174
1688353500000|2023-07-03 03:05:00|6136.1|6134.3|6136.5|6134.7|6137.3|6135.5|6135.7|6133.9|129
1688353800000|2023-07-03 03:10:00|6136.6|6134.8|6140|6138.2|6140|6138.2|6136.3|6134.2|148
1688354100000|2023-07-03 03:15:00|6140.1|6138.3|6140.3|6138.5|6140.5|6138.7|6139.2|6137.4|122
1688354400000|2023-07-03 03:20:00|6140.4|6138.6|6143|6141.2|6143.8|6141.8|6139.1|6136.7|187
1688354700000|2023-07-03 03:25:00|6142.9|6141.1|6143.3|6141.5|6144.6|6142.4|6142.5|6139.9|153
1688355000000|2023-07-03 03:30:00|6143.4|6141.6|6145.5|6143.7|6146.2|6143.7|6143.1|6140.9|143
1688355300000|2023-07-03 03:35:00|6145.4|6143.6|6145.4|6143.6|6146.9|6144.7|6145.2|6142.6|133
1688355600000|2023-07-03 03:40:00|6145.9|6144.1|6150.6|6148.8|6151.5|6149.7|6145.9|6144.1|235
1688355900000|2023-07-03 03:45:00|6150.5|6148.7|6150.7|6148.9|6151.5|6149.7|6147.5|6145.7|190
1688356200000|2023-07-03 03:50:00|6150.8|6149|6151|6149.2|6152|6150.2|6150.2|6148.4|171
1688356500000|2023-07-03 03:55:00|6151.1|6149.3|6150.2|6148.4|6152|6149.7|6149.7|6147.3|194
1688356800000|2023-07-03 04:00:00|6150.1|6148.3|6151.9|6150.1|6151.9|6150.1|6149.4|6147.1|191
1688357100000|2023-07-03 04:05:00|6152|6150.2|6151.8|6150|6152.2|6150.2|6150.1|6148.1|117
1688357400000|2023-07-03 04:10:00|6151.9|6150.1|6152.9|6151.1|6154.2|6152.1|6151.7|6149.7|177
1688357700000|2023-07-03 04:15:00|6153|6151.2|6152.6|6150.8|6154.6|6152.8|6151.7|6149.6|157
1688358000000|2023-07-03 04:20:00|6152.7|6150.9|6153.3|6151.5|6153.9|6152.1|6152|6150.2|83
1688358300000|2023-07-03 04:25:00|6153.2|6151.4|6154.2|6152.4|6154.6|6152.8|6153.1|6151.3|117
1688358600000|2023-07-03 04:30:00|6154.3|6152.5|6153|6151.2|6154.5|6152.7|6152.1|6150.3|112
1688358900000|2023-07-03 04:35:00|6153.1|6151.3|6153.2|6151.4|6153.5|6151.7|6152|6150.2|178
1688359200000|2023-07-03 04:40:00|6153.3|6151.5|6152.6|6150.8|6153.6|6151.8|6152|6150.2|120
1688359500000|2023-07-03 04:45:00|6152.7|6150.9|6152.1|6150.3|6153.1|6151.3|6151.9|6150.1|139
1688359800000|2023-07-03 04:50:00|6152|6150.2|6153.1|6151.3|6153.2|6151.4|6150.8|6148.4|121
1688360100000|2023-07-03 04:55:00|6153.2|6151.4|6156.7|6154.9|6159.9|6157.6|6153.1|6151.3|186
1688360400000|2023-07-03 05:00:00|6156.6|6154.8|6152.8|6151|6156.6|6154.8|6152.8|6151|189
1688360700000|2023-07-03 05:05:00|6152.9|6151.1|6154.9|6153.1|6155.4|6153.6|6152.5|6150.7|182
1688361000000|2023-07-03 05:10:00|6154.8|6153|6154.5|6152.7|6155.4|6153.6|6153.1|6151.3|151
1688361300000|2023-07-03 05:15:00|6154.4|6152.6|6154.5|6152.7|6156|6154.2|6153.8|6152|197
1688361600000|2023-07-03 05:20:00|6154.4|6152.6|6150.9|6149.1|6154.6|6152.8|6150.9|6148.6|154
1688361900000|2023-07-03 05:25:00|6150.8|6149|6152.3|6150.5|6152.9|6150.7|6150|6148.2|140
1688362200000|2023-07-03 05:30:00|6152.2|6150.4|6153.1|6150.1|6154.8|6152.8|6152.2|6149.6|219
1688362500000|2023-07-03 05:35:00|6153|6150|6150.9|6149.1|6153.2|6151.4|6150.7|6148.9|217
1688362800000|2023-07-03 05:40:00|6150.8|6149|6150.6|6148.8|6153.5|6151.7|6149.4|6147.6|153
1688363100000|2023-07-03 05:45:00|6150.5|6148.7|6151.1|6149.3|6152|6150.2|6148.9|6146.9|212
1688363400000|2023-07-03 05:50:00|6151.2|6149.4|6149.5|6147.7|6151.2|6149.4|6149.4|6147.6|241
1688363700000|2023-07-03 05:55:00|6149.3|6147.5|6142.1|6140.3|6149.3|6147.5|6141.9|6139.2|267
1688364000000|2023-07-03 06:00:00|6142.2|6140.4|6144.7|6142.9|6146.7|6144.6|6142.2|6140|341
1688364300000|2023-07-03 06:05:00|6144.4|6142.6|6142.3|6140.5|6145.4|6143|6139.7|6137.9|313
1688364600000|2023-07-03 06:10:00|6142.4|6140.6|6138.4|6136.6|6143|6141.2|6138|6136.2|267
1688364900000|2023-07-03 06:15:00|6138.3|6136.5|6133.9|6132.1|6138.4|6136.6|6133.4|6131.6|308
1688365200000|2023-07-03 06:20:00|6133.8|6132|6132.9|6131.1|6133.8|6132|6130|6128.2|236
1688365500000|2023-07-03 06:25:00|6132.8|6131|6134.2|6132.4|6134.5|6132.7|6131.6|6129.8|208
1688365800000|2023-07-03 06:30:00|6134.3|6132.5|6142.2|6139.2|6142.2|6139.7|6133.3|6131.5|223
1688366100000|2023-07-03 06:35:00|6142.1|6139.1|6138.6|6135.6|6142.5|6139.5|6137.9|6135.4|224
1688366400000|2023-07-03 06:40:00|6138.5|6135.5|6140.3|6137.3|6141.3|6138.8|6136.9|6134.6|237
1688366700000|2023-07-03 06:45:00|6140.2|6137.2|6141.7|6139.9|6142.1|6140.3|6139|6137.2|165
1688367000000|2023-07-03 06:50:00|6141.8|6140|6141.4|6139.6|6142.1|6140.3|6140.4|6138.6|221
1688367300000|2023-07-03 06:55:00|6141.5|6139.7|6145|6142|6145.9|6143.9|6141.3|6139.5|263
1688367600000|2023-07-03 07:00:00|6145.1|6142.1|6145|6143.2|6147.9|6145.3|6143.2|6140.7|344
1688367900000|2023-07-03 07:05:00|6145.1|6143.3|6145.7|6143.9|6146.9|6145.1|6142.5|6140.7|288
1688368200000|2023-07-03 07:10:00|6146|6144.2|6147.3|6145.5|6149|6147.2|6145.6|6143.8|283
1688368500000|2023-07-03 07:15:00|6147|6145.2|6141.9|6140.1|6147|6145.2|6140.1|6138.3|282
1688368800000|2023-07-03 07:20:00|6142|6140.2|6136.9|6133.9|6142.3|6140.2|6135.1|6132.1|257
1688369100000|2023-07-03 07:25:00|6136.8|6133.8|6136.5|6134.7|6137|6134.9|6133.6|6130.7|239
1688369400000|2023-07-03 07:30:00|6136.6|6134.8|6138.1|6136.3|6139.5|6137.7|6135.6|6133.3|272
1688369700000|2023-07-03 07:35:00|6138|6136.2|6135.5|6133.7|6139.3|6137.5|6134.5|6132.7|284
1688370000000|2023-07-03 07:40:00|6135.3|6133.5|6136.6|6134.8|6137|6135.2|6134.5|6132.7|283
1688370300000|2023-07-03 07:45:00|6136.5|6134.7|6132.5|6130.7|6137|6135.2|6132.1|6130.3|305
1688370600000|2023-07-03 07:50:00|6132.6|6130.8|6135.2|6133.4|6135.3|6133.5|6132|6130.2|263
1688370900000|2023-07-03 07:55:00|6135.6|6133.8|6133.9|6132.1|6136.1|6134.3|6133.1|6131.3|223
1688371200000|2023-07-03 08:00:00|6133.8|6132|6140.4|6138.6|6140.6|6138.8|6132.7|6130.9|323
1688371500000|2023-07-03 08:05:00|6140.3|6138.5|6139.8|6138|6142.1|6140.3|6139|6137.2|251
1688371800000|2023-07-03 08:10:00|6139.9|6138.1|6144.4|6142.6|6145|6143.2|6139.7|6137.9|292
1688372100000|2023-07-03 08:15:00|6144.3|6142.5|6146|6144.2|6146.7|6144.9|6143.9|6142.1|287
1688372400000|2023-07-03 08:20:00|6146.1|6144.3|6146.4|6144.6|6146.6|6144.8|6144.8|6143|260
1688372700000|2023-07-03 08:25:00|6146.3|6144.5|6146.6|6144.8|6147.3|6145.5|6142.8|6141|202
1688373000000|2023-07-03 08:30:00|6146.5|6144.7|6144.2|6142.4|6146.6|6144.8|6142.6|6140.8|226
1688373300000|2023-07-03 08:35:00|6144.4|6142.6|6146.5|6144.7|6147.3|6145.5|6144|6142.2|230
1688373600000|2023-07-03 08:40:00|6146.6|6144.8|6144.1|6142.3|6146.6|6144.8|6141.5|6139.7|224
1688373900000|2023-07-03 08:45:00|6144|6142.2|6144.6|6142.8|6144.9|6143.1|6143.1|6141.3|204
1688374200000|2023-07-03 08:50:00|6144.5|6142.7|6144|6142.2|6145.3|6143.5|6143.6|6141.8|197
1688374500000|2023-07-03 08:55:00|6144.1|6142.3|6146.7|6144.9|6147.6|6145.8|6144|6142.2|223
1688374800000|2023-07-03 09:00:00|6146.5|6144.7|6149.3|6147.5|6149.3|6147.5|6144.1|6142.3|223
1688375100000|2023-07-03 09:05:00|6149.2|6147.4|6147.2|6145.4|6149.2|6147.4|6145.9|6144.1|202
1688375400000|2023-07-03 09:10:00|6147.1|6145.3|6148.9|6147.1|6150|6148.2|6147.1|6145.3|201
1688375700000|2023-07-03 09:15:00|6149|6147.2|6148.5|6146.7|6151.1|6149.3|6148.4|6146.6|233
1688376000000|2023-07-03 09:20:00|6148.4|6146.6|6148.2|6146.4|6148.9|6147.1|6146.8|6145|222
1688376300000|2023-07-03 09:25:00|6148.1|6146.3|6146.9|6145.1|6148.1|6146.3|6146.6|6144.8|169
1688376600000|2023-07-03 09:30:00|6147|6145.2|6146.1|6144.3|6147.1|6145.3|6145.3|6143.5|238
1688376900000|2023-07-03 09:35:00|6146.2|6144.4|6145.8|6144|6147.2|6145.4|6144.7|6142.9|204
1688377200000|2023-07-03 09:40:00|6145.7|6143.9|6144.1|6142.3|6145.7|6143.9|6143.4|6141.6|166
1688377500000|2023-07-03 09:45:00|6144|6142.2|6147.7|6145.9|6147.8|6146|6142.6|6140.8|235
1688377800000|2023-07-03 09:50:00|6148.2|6146.4|6143.5|6141.7|6148.6|6146.4|6143.5|6141.7|166
1688378100000|2023-07-03 09:55:00|6143.4|6141.6|6141.6|6139.8|6143.6|6141.8|6141.2|6139.4|224
1688378400000|2023-07-03 10:00:00|6141.5|6139.7|6141.6|6139.8|6143|6141.2|6140.4|6138.6|141
1688378700000|2023-07-03 10:05:00|6141.5|6139.7|6137.6|6135.8|6141.5|6139.7|6137.6|6135.8|164
1688379000000|2023-07-03 10:10:00|6137.5|6135.7|6140.1|6138.3|6140.7|6138.9|6137.2|6135.4|144
1688379300000|2023-07-03 10:15:00|6140|6138.2|6141.1|6139.3|6142.7|6140.9|6139.5|6137.7|189
1688379600000|2023-07-03 10:20:00|6141.2|6139.4|6143|6141.2|6144.9|6143.1|6141.1|6139.3|175
1688379900000|2023-07-03 10:25:00|6142.9|6141.1|6140.6|6138.8|6142.9|6141.1|6139.5|6137.7|189
1688380200000|2023-07-03 10:30:00|6140.8|6139|6143.9|6142.1|6143.9|6142.1|6140.4|6138.6|137
1688380500000|2023-07-03 10:35:00|6143.8|6142|6144.6|6142.8|6144.7|6142.9|6143.1|6141.3|159
1688380800000|2023-07-03 10:40:00|6144.5|6142.7|6147.1|6145.3|6147.2|6145.4|6144|6142.2|215
1688381100000|2023-07-03 10:45:00|6147|6145.2|6144.5|6142.7|6147|6145.2|6144.2|6142.4|161
1688381400000|2023-07-03 10:50:00|6144.4|6142.6|6145.8|6144|6146.6|6144.8|6142.6|6140.8|159
1688381700000|2023-07-03 10:55:00|6145.9|6144.1|6146.1|6144.3|6147.1|6145.3|6144.8|6143|190
1688382000000|2023-07-03 11:00:00|6146|6144.2|6144.6|6142.8|6146.1|6144.3|6142.8|6141|196
1688382300000|2023-07-03 11:05:00|6144.5|6142.7|6144|6142.2|6145.5|6143.7|6142.8|6141|214
1688382600000|2023-07-03 11:10:00|6143.9|6142.1|6145.4|6143.6|6146.2|6144.4|6143.9|6142.1|239
1688382900000|2023-07-03 11:15:00|6145.6|6143.8|6143.2|6141.4|6145.6|6143.8|6142.2|6140.4|200
1688383200000|2023-07-03 11:20:00|6143.1|6141.3|6142.1|6140.3|6143.8|6142|6141.8|6140|135
1688383500000|2023-07-03 11:25:00|6141.9|6140.1|6139.1|6137.3|6141.9|6140.1|6139|6137.2|150
1688383800000|2023-07-03 11:30:00|6138.9|6137.1|6138.7|6136.9|6139.4|6137.6|6137|6135.2|146
1688384100000|2023-07-03 11:35:00|6138.6|6136.8|6137.9|6136.1|6140.1|6138.3|6137.5|6135.7|235
1688384400000|2023-07-03 11:40:00|6138|6136.2|6139.5|6137.7|6140.4|6138.6|6136.7|6134.9|222
1688384700000|2023-07-03 11:45:00|6139.6|6137.8|6139|6137.2|6140.1|6138.3|6137.4|6135.6|232
1688385000000|2023-07-03 11:50:00|6139.1|6137.3|6138.8|6137|6140.5|6138.7|6138.7|6136.9|204
1688385300000|2023-07-03 11:55:00|6138.9|6137.1|6138.2|6136.4|6140.1|6138.3|6137.8|6136|219
1688385600000|2023-07-03 12:00:00|6138.1|6136.3|6138.7|6136.9|6140.9|6139.1|6137|6135.2|267
1688385900000|2023-07-03 12:05:00|6138.6|6136.8|6139.8|6138|6139.8|6138|6136.8|6135|238
1688386200000|2023-07-03 12:10:00|6139.9|6138.1|6136.1|6134.3|6139.9|6138.1|6135.5|6133.7|211
1688386500000|2023-07-03 12:15:00|6136.2|6134.4|6135|6133.2|6136.6|6134.8|6134|6132.2|225
1688386800000|2023-07-03 12:20:00|6134.4|6132.6|6139.7|6137.9|6140.6|6138.8|6133.6|6131.8|297
1688387100000|2023-07-03 12:25:00|6139.8|6138|6140.6|6138.8|6141.6|6139.8|6138.3|6136.5|262
1688387400000|2023-07-03 12:30:00|6140.5|6138.7|6141.1|6139.3|6142.2|6140.4|6137.7|6135.9|261
1688387700000|2023-07-03 12:35:00|6141.3|6139.5|6145.7|6143.9|6145.8|6144|6140.8|6139|287
1688388000000|2023-07-03 12:40:00|6145.8|6144|6145.6|6143.8|6146.5|6144.7|6144.4|6142.6|279
1688388300000|2023-07-03 12:45:00|6145.7|6143.9|6148.7|6146.9|6149.8|6148|6145.7|6143.9|222
1688388600000|2023-07-03 12:50:00|6148.6|6146.8|6150.2|6148.4|6152.7|6150.9|6148.5|6146.7|267
1688388900000|2023-07-03 12:55:00|6150.3|6148.5|6149.6|6147.8|6150.7|6148.9|6148.5|6146.7|236
1688389200000|2023-07-03 13:00:00|6149.5|6147.7|6146.3|6144.5|6150.9|6149.1|6146|6144.2|280
1688389500000|2023-07-03 13:05:00|6146.2|6144.4|6145|6143.2|6146.4|6144.6|6143.6|6141.8|263
1688389800000|2023-07-03 13:10:00|6145.1|6143.3|6145.6|6143.8|6148|6146.1|6144.7|6142.9|273
1688390100000|2023-07-03 13:15:00|6145.5|6143.7|6147.6|6145.8|6149.8|6148|6144.4|6142.6|286
1688390400000|2023-07-03 13:20:00|6147.7|6145.9|6147.9|6146.1|6148.6|6146.8|6146.2|6144.4|277
1688390700000|2023-07-03 13:25:00|6147.8|6146|6149|6147.2|6149.3|6147.5|6147.6|6145.8|173
1688391000000|2023-07-03 13:30:00|6148.9|6147.1|6153.7|6151.9|6154|6152.2|6148.5|6146.7|279
1688391300000|2023-07-03 13:35:00|6153.6|6151.8|6151.3|6149.5|6153.6|6151.8|6146.2|6144|347
1688391600000|2023-07-03 13:40:00|6151.4|6149.6|6151.6|6148.6|6152.3|6150.2|6147.4|6145.6|259
1688391900000|2023-07-03 13:45:00|6151.5|6148.5|6156.6|6154.8|6158.3|6156.5|6151.5|6148.5|383
1688392200000|2023-07-03 13:50:00|6156.9|6155.1|6154.4|6152.6|6157.5|6155.7|6153.7|6151.9|379
1688392500000|2023-07-03 13:55:00|6154.5|6152.7|6156.3|6152.3|6157.2|6154.7|6152.6|6150.7|249
1688392800000|2023-07-03 14:00:00|6157.4|6153.4|6165.2|6162.2|6171.9|6169.7|6157.4|6153.4|682
1688393100000|2023-07-03 14:05:00|6164.5|6162.7|6158.7|6156.9|6165.1|6162.7|6157|6155.2|496
1688393400000|2023-07-03 14:10:00|6158.8|6157|6155.1|6153.3|6158.8|6157|6150.9|6148.7|485
1688393700000|2023-07-03 14:15:00|6155.2|6153.4|6155.7|6153.9|6158|6156.2|6150.5|6148.7|394
1688394000000|2023-07-03 14:20:00|6155.6|6153.8|6157.5|6155.7|6158.3|6156.2|6154.6|6152.8|370
1688394300000|2023-07-03 14:25:00|6157.4|6155.6|6158|6156.2|6159.3|6156.9|6155.3|6152.8|316
1688394600000|2023-07-03 14:30:00|6158.1|6156.3|6157.1|6155.3|6158.8|6156.8|6155.6|6153.8|313
1688394900000|2023-07-03 14:35:00|6157|6155.2|6156.3|6154.5|6158.3|6156.3|6152.6|6150.8|326
1688395200000|2023-07-03 14:40:00|6156.2|6154.4|6156.1|6154.3|6157.7|6155.8|6153.8|6152|255
1688395500000|2023-07-03 14:45:00|6156.2|6154.4|6157.3|6155.5|6157.4|6155.6|6153.2|6151.4|218
1688395800000|2023-07-03 14:50:00|6157.4|6155.6|6160.8|6159|6160.8|6159|6155.2|6153.2|323
1688396100000|2023-07-03 14:55:00|6160.9|6159.1|6161.2|6159.4|6162.3|6160.5|6158.2|6156.4|302
1688396400000|2023-07-03 15:00:00|6161.3|6159.5|6155.6|6153.8|6161.9|6160.1|6155.3|6153.1|364
1688396700000|2023-07-03 15:05:00|6155.5|6153.7|6154.2|6152.4|6156.8|6155|6153.3|6151.5|359
1688397000000|2023-07-03 15:10:00|6154|6152.2|6155.2|6153.4|6155.6|6153.4|6152.3|6150.5|271
1688397300000|2023-07-03 15:15:00|6155.3|6153.5|6156.4|6154.6|6158.3|6156.5|6154.7|6152.9|241
1688397600000|2023-07-03 15:20:00|6156.5|6154.7|6155.5|6153.7|6157.1|6155.3|6153.7|6151.9|259
1688397900000|2023-07-03 15:25:00|6155.3|6153.5|6156.4|6154.6|6156.4|6154.6|6153.9|6152.1|191
1688398200000|2023-07-03 15:30:00|6156.3|6154.5|6153.4|6151.6|6157.5|6155.2|6151.5|6149.6|291
1688398500000|2023-07-03 15:35:00|6153.5|6151.7|6155.3|6153.5|6155.7|6153.8|6152.7|6150.9|235
1688398800000|2023-07-03 15:40:00|6155.4|6153.6|6156.7|6154.9|6157.8|6155.5|6155|6152.4|219
1688399100000|2023-07-03 15:45:00|6156.6|6154.8|6157.8|6156|6158.7|6156.9|6156.5|6154.4|195
1688399400000|2023-07-03 15:50:00|6157.7|6155.9|6156.1|6154.3|6157.8|6156|6154.1|6152.3|229
1688399700000|2023-07-03 15:55:00|6156.6|6153.6|6154.1|6152.3|6156.8|6154.5|6154.1|6152.3|205
1688400000000|2023-07-03 16:00:00|6154|6152.2|6153.3|6151.5|6155.2|6153.1|6153.2|6151.4|176
1688400300000|2023-07-03 16:05:00|6153.2|6151.4|6154.8|6153|6155.5|6153.3|6152|6150.2|177
1688400600000|2023-07-03 16:10:00|6154.7|6152.9|6153.7|6151.9|6158.4|6155.4|6151.9|6149.5|205
1688400900000|2023-07-03 16:15:00|6153.6|6151.8|6149.7|6147.9|6153.8|6151.8|6149.6|6147|204
1688401200000|2023-07-03 16:20:00|6149.6|6147.8|6150.5|6147.5|6151.1|6148.7|6149.3|6146.9|196
1688401500000|2023-07-03 16:25:00|6150.4|6147.4|6151.3|6149.5|6151.9|6150.1|6148.4|6146.6|181
1688401800000|2023-07-03 16:30:00|6151.4|6149.6|6151.2|6149.4|6153.9|6151.7|6151.1|6148.2|204
1688402100000|2023-07-03 16:35:00|6151.1|6149.3|6150.2|6148.4|6152.5|6150|6148.7|6146.3|271
1688402400000|2023-07-03 16:40:00|6150.1|6148.3|6150|6148.2|6150.6|6148.7|6149.1|6147|209
1688402700000|2023-07-03 16:45:00|6150.1|6148.3|6148.3|6146.5|6151.2|6149.1|6148.1|6146.3|126
1688403000000|2023-07-03 16:50:00|6148.5|6146.7|6151.9|6150.1|6151.9|6150.1|6148.1|6145.8|133
1688403300000|2023-07-03 16:55:00|6151.8|6150|6149.2|6147.4|6152|6150.2|6149.2|6147.4|159
1688403600000|2023-07-03 17:00:00|6149.1|6147.3|6149.3|6147.5|6149.7|6147.9|6148.3|6146.5|87
1688403900000|2023-07-03 17:05:00|6149.2|6147.4|6149.4|6146.4|6149.8|6148|6149.1|6146.4|86
1688404200000|2023-07-03 17:10:00|6149.3|6146.3|6149.1|6147.3|6149.9|6147.7|6148.3|6146.1|151
1688404500000|2023-07-03 17:15:00|6149.2|6147.4|6149.6|6146.6|6150.1|6147.6|6148.6|6146.1|110
1688404800000|2023-07-03 17:20:00|6149.7|6146.7|6151.2|6149.4|6152.3|6150|6149.6|6146.6|80
1688405100000|2023-07-03 17:25:00|6151.3|6149.5|6151.3|6149.5|6152.4|6150|6151.1|6148.5|115
1688405400000|2023-07-03 17:30:00|6151.4|6149.6|6151.4|6149.6|6152.1|6149.8|6150.9|6148.5|69
1688405700000|2023-07-03 17:35:00|6151.3|6149.5|6150.7|6148.9|6151.6|6149.6|6150.6|6148.1|68
1688406000000|2023-07-03 17:40:00|6150.6|6148.8|6150.4|6147.4|6151.7|6149.2|6149.9|6147.4|72
1688406300000|2023-07-03 17:45:00|6150.2|6147.2|6150.2|6147.2|6150.3|6147.3|6150.1|6147.1|73
1688406600000|2023-07-03 17:50:00|6150.3|6147.3|6150|6147|6150.3|6147.3|6149.9|6146.9|58
1688406900000|2023-07-03 17:55:00|6149.9|6146.9|6148.6|6146.8|6150.3|6147.8|6148.5|6146.2|48
1688407200000|2023-07-03 18:00:00|6148.7|6146.9|6149.3|6146.3|6149.4|6147|6148.4|6146.3|69
1688407500000|2023-07-03 18:05:00|6149.2|6146.2|6149.4|6146.4|6149.5|6147.1|6148.8|6146.2|67
1688407800000|2023-07-03 18:10:00|6149.5|6146.5|6149.6|6146.6|6150.1|6147.8|6149.4|6146.4|40
1688408100000|2023-07-03 18:15:00|6149.5|6146.5|6150.6|6147.6|6150.6|6147.6|6149.5|6146.5|64
1688408400000|2023-07-03 18:20:00|6150.5|6147.5|6150.5|6147.5|6150.6|6147.9|6149.5|6147.1|30
1688408700000|2023-07-03 18:25:00|6150.6|6147.6|6149.9|6148.1|6150.7|6148.3|6149.8|6147.5|26
1688409000000|2023-07-03 18:30:00|6150|6148.2|6151.1|6148.1|6151.2|6148.9|6149.5|6147.7|35
1688409300000|2023-07-03 18:35:00|6150.4|6148.6|6150.4|6148.6|6151|6149.2|6150.4|6147.7|18
1688409600000|2023-07-03 18:40:00|6150.5|6148.7|6151.8|6148.8|6151.8|6149.3|6150.4|6148.2|36
1688409900000|2023-07-03 18:45:00|6151.9|6148.9|6151.7|6148.7|6151.9|6149.2|6150.8|6148.1|44
1688410200000|2023-07-03 18:50:00|6151.8|6148.8|6151.8|6148.8|6151.8|6149.3|6150.8|6148.2|78
1688410500000|2023-07-03 18:55:00|6151.7|6148.7|6151.4|6148.4|6153.6|6151|6151.4|6148.4|229
1688410800000|2023-07-03 19:00:00|6152.1|6148.5|6155.7|6152.7|6155.7|6152.7|6149.3|6146.3|251
1688411100000|2023-07-03 19:05:00|6155.6|6152.6|6154.3|6151.3|6155.7|6152.7|6154.2|6151.2|97
1688411400000|2023-07-03 19:10:00|6154.4|6151.4|6155.3|6152.3|6155.4|6152.4|6153.9|6151.3|40
1688411700000|2023-07-03 19:15:00|6155.1|6152.1|6155|6152|6155.7|6153.1|6153.9|6151.1|107
1688412000000|2023-07-03 19:20:00|6154.9|6151.9|6154.6|6152.8|6155.2|6152.9|6153.8|6151.3|96
1688412300000|2023-07-03 19:25:00|6155.1|6152.1|6155.1|6152.1|6155.4|6152.8|6154.5|6152|121
1688412600000|2023-07-03 19:30:00|6155.2|6152.2|6155.3|6152.3|6155.7|6153.4|6154.9|6151.9|159
1688412900000|2023-07-03 19:35:00|6155.4|6152.4|6156.4|6153.4|6156.4|6153.4|6154.8|6152.3|131
1688413200000|2023-07-03 19:40:00|6156.3|6153.3|6155.5|6152.5|6156.3|6153.3|6155.5|6152.5|57
1688413500000|2023-07-03 19:45:00|6155.4|6152.4|6153.9|6150.9|6155.5|6152.5|6153.8|6150.8|71
1688413800000|2023-07-03 19:50:00|6153.8|6150.8|6153.9|6150.9|6154|6151|6153.4|6150.4|111
1688414100000|2023-07-03 19:55:00|6154|6151|6153.1|6150.1|6154|6151|6153|6150|113
1688414400000|2023-07-03 20:00:00|6153|6150|6153.5|6150.5|6153.7|6151.2|6152.9|6149.9|82
1688414700000|2023-07-03 20:05:00|6153.6|6150.6|6154.4|6151.4|6154.9|6152.4|6153.5|6150.5|79
1688415000000|2023-07-03 20:10:00|6154.3|6151.3|6154.8|6151.8|6154.8|6151.8|6154.3|6151.3|92
1688415300000|2023-07-03 20:15:00|6154.9|6151.9|6153.7|6150.7|6154.9|6151.9|6153.7|6150.7|130
1688415600000|2023-07-03 20:20:00|6153.8|6150.8|6152.2|6149.2|6153.9|6151.1|6152.2|6149.2|80
1688415900000|2023-07-03 20:25:00|6152.3|6149.3|6152.2|6149.2|6152.4|6149.4|6152.1|6149.1|200
1688416200000|2023-07-03 20:30:00|6152.3|6149.3|6151.9|6148.9|6152.4|6149.4|6151.6|6148.6|104
1688416500000|2023-07-03 20:35:00|6151.7|6148.7|6152.3|6149.3|6152.3|6149.3|6151.7|6148.7|43
1688416800000|2023-07-03 20:40:00|6152.2|6149.2|6154|6151|6154.1|6151.1|6152.2|6149.2|53
1688417100000|2023-07-03 20:45:00|6154.1|6151.1|6153.9|6150.9|6154.2|6151.2|6153.6|6150.6|29
1688417400000|2023-07-03 20:50:00|6153.8|6150.8|6153|6150|6153.9|6150.9|6152.7|6149.7|21
1688417700000|2023-07-03 20:55:00|6153.9|6149.1|6155.4|6150.6|6155.8|6151|6153.7|6148.9|61
1688418000000|2023-07-03 21:00:00|6156.9|6151.1|6155.5|6149.7|6157.4|6151.6|6154.2|6148.4|27
1688418300000|2023-07-03 21:05:00|6155.3|6149.5|6156.2|6150.4|6156.6|6150.8|6153.6|6147.8|47
1688418600000|2023-07-03 21:10:00|6156.3|6150.5|6155.4|6149.6|6156.7|6150.9|6153.5|6147.7|31
1688418900000|2023-07-03 21:15:00|6154.7|6148.9|6153.8|6148|6155.9|6150.1|6153.4|6147.6|34
1688419200000|2023-07-03 21:20:00|6155.2|6149.4|6154.2|6148.4|6155.3|6149.5|6153.8|6148|44
1688419500000|2023-07-03 21:25:00|6154.3|6148.5|6152.4|6146.6|6156.2|6150.4|6152.4|6146.6|42
1688419800000|2023-07-03 21:30:00|6152.5|6146.7|6153.6|6147.8|6153.7|6147.9|6152.5|6146.7|46
1688420100000|2023-07-03 21:35:00|6153.3|6147.5|6152.9|6147.1|6154.8|6149|6152.8|6147|39
1688420400000|2023-07-03 21:40:00|6153.1|6147.3|6152.7|6146.9|6153.1|6147.3|6152.5|6146.7|32
1688420700000|2023-07-03 21:45:00|6152.8|6147|6153.5|6147.7|6153.6|6147.8|6152.3|6146.5|42
1688421000000|2023-07-03 21:50:00|6153.7|6147.9|6154.6|6148.8|6155.1|6149.4|6153.2|6147.4|39
1688421300000|2023-07-03 21:55:00|6154.3|6149.2|6155.4|6149.6|6155.5|6149.7|6154.2|6148.7|43
1688421600000|2023-07-03 22:00:00|6155.5|6149.7|6153.1|6148.3|6155.5|6149.7|6153.1|6148.2|56
1688421900000|2023-07-03 22:05:00|6152.2|6149.2|6152.4|6149.4|6152.9|6149.9|6152.2|6149.2|66
1688422200000|2023-07-03 22:10:00|6152.5|6149.5|6152.5|6149.5|6152.8|6149.8|6152.3|6149.3|50
1688422500000|2023-07-03 22:15:00|6152.6|6149.6|6153.4|6150.4|6153.7|6150.7|6152.4|6149.4|63
1688422800000|2023-07-03 22:20:00|6153.3|6150.3|6153.4|6150.4|6153.6|6150.6|6153.3|6150.3|29
1688423100000|2023-07-03 22:25:00|6153.5|6150.5|6153.3|6150.3|6153.6|6150.6|6153.3|6150.3|37
1688423400000|2023-07-03 22:30:00|6153.4|6150.4|6153.4|6150.4|6153.5|6150.5|6153.3|6150.3|49
1688423700000|2023-07-03 22:35:00|6153.3|6150.3|6153.2|6150.2|6153.5|6150.5|6153.2|6150.2|190
1688424000000|2023-07-03 22:40:00|6153.3|6150.3|6153.4|6150.4|6153.5|6150.5|6153.1|6150.1|60
1688424300000|2023-07-03 22:45:00|6153.5|6150.5|6153.3|6150.3|6153.7|6150.7|6153.1|6150.1|26
1688424600000|2023-07-03 22:50:00|6153.4|6150.4|6154.6|6151.6|6154.6|6151.6|6152.9|6150.3|50
1688424900000|2023-07-03 22:55:00|6154.5|6151.5|6154|6151|6154.7|6151.7|6153.7|6150.7|96
1688425200000|2023-07-03 23:00:00|6154.1|6151.1|6155.2|6152.2|6155.2|6152.2|6153.7|6150.7|121
1688425500000|2023-07-03 23:05:00|6155.1|6152.1|6159.5|6156.5|6160.1|6157.1|6155.1|6152.1|92
1688425800000|2023-07-03 23:10:00|6159.4|6156.4|6160.5|6157.5|6161.3|6158.3|6159.4|6156.4|40
1688426100000|2023-07-03 23:15:00|6160.6|6157.6|6159.5|6156.5|6160.7|6157.7|6159.5|6156.5|20
1688426400000|2023-07-03 23:20:00|6159.4|6156.4|6159.2|6156.2|6159.4|6156.4|6158.8|6155.8|29
1688426700000|2023-07-03 23:25:00|6159.1|6156.1|6159.5|6156.5|6159.6|6156.6|6159.1|6156.1|18
1688427000000|2023-07-03 23:30:00|6159.6|6156.6|6161.9|6158.9|6165.1|6162.1|6159.6|6156.6|74
1688427300000|2023-07-03 23:35:00|6162|6159|6161.2|6158.2|6162|6159|6160.9|6157.9|24
1688427600000|2023-07-03 23:40:00|6161.1|6158.1|6161.5|6158.5|6161.7|6158.7|6161.1|6158.1|14
1688427900000|2023-07-03 23:45:00|6161.4|6158.4|6160.4|6157.4|6161.4|6158.4|6160.4|6157.4|15
1688428200000|2023-07-03 23:50:00|6160.5|6157.5|6157.4|6154.4|6160.7|6157.7|6157.3|6154.3|69
1688428500000|2023-07-03 23:55:00|6157.5|6154.5|6157.4|6154.4|6157.9|6154.9|6156.3|6153.3|117
1688428800000|2023-07-04 00:00:00|6157.5|6154.5|6154.7|6152.9|6157.8|6154.8|6154|6151.1|253
1688429100000|2023-07-04 00:05:00|6154.5|6152.7|6156.7|6154.9|6158.1|6156.3|6153.6|6151.8|127
1688429400000|2023-07-04 00:10:00|6156.8|6155|6158|6156.2|6160|6158.1|6156.8|6155|123
1688429700000|2023-07-04 00:15:00|6158.1|6156.3|6156.8|6155|6158.4|6156.3|6156.7|6154.9|165
1688430000000|2023-07-04 00:20:00|6157|6155.2|6155.9|6154.1|6158.3|6156.5|6155.6|6153.8|142
1688430300000|2023-07-04 00:25:00|6155.8|6154|6157.3|6155.5|6157.3|6155.5|6155.3|6153.5|120
1688430600000|2023-07-04 00:30:00|6157.4|6155.6|6160.7|6158.9|6160.9|6159.1|6157.4|6155.6|139
1688430900000|2023-07-04 00:35:00|6160.8|6159|6161.3|6159.5|6161.7|6159.9|6159.7|6157.9|157
1688431200000|2023-07-04 00:40:00|6161.4|6159.6|6160.9|6159.1|6162.6|6160.8|6160.4|6158.4|137
1688431500000|2023-07-04 00:45:00|6161.1|6159.3|6159.4|6156.4|6163.1|6161.3|6158.4|6156.3|183
1688431800000|2023-07-04 00:50:00|6159.5|6156.5|6159.3|6157.5|6160.5|6158.7|6158.6|6156.4|132
1688432100000|2023-07-04 00:55:00|6159.4|6157.6|6160.3|6158.5|6160.4|6158.6|6158.4|6156.6|122
1688432400000|2023-07-04 01:00:00|6160.4|6158.6|6160.2|6158.4|6161.9|6159.9|6159.8|6158|191
1688432700000|2023-07-04 01:05:00|6160.3|6158.5|6160.4|6158.6|6161.5|6159.7|6159.9|6158.1|149
1688433000000|2023-07-04 01:10:00|6160.5|6158.7|6160.9|6159.1|6161.1|6159.3|6159.7|6157.9|177
1688433300000|2023-07-04 01:15:00|6161|6159.2|6162.3|6160.5|6164.1|6161.4|6160.6|6158.8|278
1688433600000|2023-07-04 01:20:00|6162.4|6160.6|6164.9|6163.1|6165.2|6163.4|6162.3|6160.5|201
1688433900000|2023-07-04 01:25:00|6164.8|6163|6162.1|6160.3|6165.2|6163.4|6162.1|6160.3|178
1688434200000|2023-07-04 01:30:00|6162.2|6160.4|6157.3|6155.5|6162.2|6160.4|6157|6155.2|282
1688434500000|2023-07-04 01:35:00|6157.2|6155.4|6156.8|6155|6158.4|6156.3|6156|6153.9|274
1688434800000|2023-07-04 01:40:00|6156.9|6155.1|6157.8|6156|6158.5|6156.2|6156.1|6153.9|220
1688435100000|2023-07-04 01:45:00|6157.9|6156.1|6162|6160.2|6162.1|6160.3|6156.9|6155.1|233
1688435400000|2023-07-04 01:50:00|6161.9|6160.1|6160.8|6159|6161.9|6160.1|6159.6|6157.8|174
1688435700000|2023-07-04 01:55:00|6160.7|6158.9|6162.2|6159.2|6163.6|6161.8|6160.1|6158.3|242
1688436000000|2023-07-04 02:00:00|6162.1|6159.1|6160.8|6157.8|6162.3|6159.7|6159.8|6157.7|153
1688436300000|2023-07-04 02:05:00|6161|6158|6158.7|6156.9|6161.2|6158.2|6158.3|6155.8|173
1688436600000|2023-07-04 02:10:00|6158.6|6156.8|6156.6|6154.8|6159|6156.8|6155.9|6153.8|184
1688436900000|2023-07-04 02:15:00|6156.7|6154.9|6158.4|6156.6|6158.8|6157|6156.7|6154.9|127
1688437200000|2023-07-04 02:20:00|6158.5|6156.7|6159.3|6157.5|6159.3|6157.5|6158.3|6156.5|106
1688437500000|2023-07-04 02:25:00|6159.4|6157.6|6155.9|6154.1|6160.4|6158.1|6155.9|6154.1|141
1688437800000|2023-07-04 02:30:00|6156|6154.2|6155.9|6154.1|6156.4|6154.2|6155|6152.7|168
1688438100000|2023-07-04 02:35:00|6155.8|6154|6154.5|6152.7|6156.4|6154.1|6154|6152.2|78
1688438400000|2023-07-04 02:40:00|6154.6|6152.8|6154.3|6152.5|6154.9|6153.1|6154|6152.2|91
1688438700000|2023-07-04 02:45:00|6154.2|6152.4|6154.7|6152.9|6155.2|6153.4|6152.6|6150.8|170
1688439000000|2023-07-04 02:50:00|6154.8|6153|6156.1|6154.3|6156.5|6154.7|6154.7|6152.9|137
1688439300000|2023-07-04 02:55:00|6155.9|6154.1|6154.7|6152.9|6155.9|6154.1|6153.9|6152.1|146
1688439600000|2023-07-04 03:00:00|6154.8|6153|6155.5|6153.7|6155.6|6153.8|6153.6|6151.8|120
1688439900000|2023-07-04 03:05:00|6155.6|6153.8|6156.4|6154.6|6156.8|6155|6155.3|6153.5|78
1688440200000|2023-07-04 03:10:00|6156.3|6154.5|6157.2|6155.4|6157.6|6155.8|6155.7|6153.9|83
1688440500000|2023-07-04 03:15:00|6157.1|6155.3|6156.6|6154.8|6159|6157.2|6156.5|6154.7|109
1688440800000|2023-07-04 03:20:00|6156.5|6154.7|6156.7|6154.9|6156.8|6155|6155.9|6154.1|94
1688441100000|2023-07-04 03:25:00|6156.8|6155|6156.3|6154.5|6157.1|6155.3|6156|6154.2|150
1688441400000|2023-07-04 03:30:00|6156.4|6154.6|6159.4|6157.6|6159.6|6157.8|6156.3|6154.5|137
1688441700000|2023-07-04 03:35:00|6159.3|6157.5|6162.1|6160.3|6163.6|6161.8|6158.9|6157|112
1688442000000|2023-07-04 03:40:00|6161.9|6160.1|6162.1|6160.3|6163.1|6160.9|6161.1|6159.3|112
1688442300000|2023-07-04 03:45:00|6162.2|6160.4|6162.3|6160.5|6163.7|6161.2|6161.5|6159.2|121
1688442600000|2023-07-04 03:50:00|6162.2|6160.4|6160.8|6159|6162.4|6160.6|6160.2|6158.4|116
1688442900000|2023-07-04 03:55:00|6160.7|6158.9|6157.9|6156.1|6160.8|6159|6157.8|6156|95
1688443200000|2023-07-04 04:00:00|6157.8|6156|6156.3|6154.5|6158.4|6156.6|6156.3|6154.5|145
1688443500000|2023-07-04 04:05:00|6156.4|6154.6|6157.9|6156.1|6158.8|6157|6156.3|6154.5|100
1688443800000|2023-07-04 04:10:00|6158|6156.2|6159.3|6157.5|6159.7|6157.9|6158|6156.2|153
1688444100000|2023-07-04 04:15:00|6159.4|6157.6|6159.2|6157.4|6161.2|6159.4|6159.1|6157.3|138
1688444400000|2023-07-04 04:20:00|6159.1|6157.3|6159.9|6156.9|6161.2|6159.4|6159.1|6156.7|147
1688444700000|2023-07-04 04:25:00|6159.8|6156.8|6159.9|6155.9|6161.8|6158.8|6157.7|6154.7|193
1688445000000|2023-07-04 04:30:00|6159.8|6155.8|6149.3|6146.3|6159.9|6155.9|6146.4|6143.2|586
1688445300000|2023-07-04 04:35:00|6149.4|6146.4|6145.8|6142.8|6149.7|6146.7|6142.9|6139.9|328
1688445600000|2023-07-04 04:40:00|6145.9|6142.9|6149.5|6147.7|6149.5|6147.7|6143.9|6141.8|279
1688445900000|2023-07-04 04:45:00|6149.8|6148|6151|6149.2|6151.3|6149.3|6149.6|6147.2|201
1688446200000|2023-07-04 04:50:00|6150.9|6149.1|6148.5|6146.7|6151|6149.2|6147.5|6145.7|142
1688446500000|2023-07-04 04:55:00|6148.4|6146.6|6145.4|6143.6|6149|6147.2|6145.3|6143.5|139
1688446800000|2023-07-04 05:00:00|6145.2|6143.4|6146.9|6145.1|6147.6|6145.6|6143.3|6141.1|199
1688447100000|2023-07-04 05:05:00|6146.8|6145|6145.5|6143.7|6147.5|6145.1|6145.5|6143.7|119
1688447400000|2023-07-04 05:10:00|6145.4|6143.6|6147.4|6145.6|6147.7|6145.9|6145.2|6143.2|157
1688447700000|2023-07-04 05:15:00|6147.3|6145.5|6149.2|6147.4|6149.6|6147.8|6147|6145.2|200
1688448000000|2023-07-04 05:20:00|6149.3|6147.5|6152.4|6150.6|6152.4|6150.6|6149.3|6147.5|145
1688448300000|2023-07-04 05:25:00|6152.3|6150.5|6148.9|6147.1|6152.3|6150.5|6148.5|6146.7|138
1688448600000|2023-07-04 05:30:00|6149|6147.2|6148.2|6146.4|6149|6147.2|6146.9|6145.1|153
1688448900000|2023-07-04 05:35:00|6148.3|6146.5|6149.4|6147.6|6150.1|6148.3|6147.8|6146|148
1688449200000|2023-07-04 05:40:00|6149.5|6147.7|6149.4|6147.6|6150|6148.2|6148.4|6146.6|158
1688449500000|2023-07-04 05:45:00|6149.5|6147.7|6149.3|6147.5|6150.6|6148.6|6148.9|6146.5|198
1688449800000|2023-07-04 05:50:00|6149.2|6147.4|6148.6|6146.8|6150|6148.2|6146.1|6143.9|187
1688450100000|2023-07-04 05:55:00|6148.4|6146.6|6150.8|6147.8|6151.1|6148.7|6148.4|6145.9|160
1688450400000|2023-07-04 06:00:00|6150.2|6148.4|6151.9|6150.1|6153.3|6151.5|6149.1|6147.3|138
1688450700000|2023-07-04 06:05:00|6152|6150.2|6152.5|6150.7|6152.9|6151.1|6150.6|6148.8|185
1688451000000|2023-07-04 06:10:00|6152.4|6150.6|6156.3|6154.5|6157.1|6155.3|6151|6149.2|251
1688451300000|2023-07-04 06:15:00|6156.4|6154.6|6159.9|6158.1|6160|6158.2|6156.3|6154.5|195
1688451600000|2023-07-04 06:20:00|6160|6158.2|6160.8|6159|6160.9|6159.1|6158.3|6156.5|171
1688451900000|2023-07-04 06:25:00|6160.9|6159.1|6159.9|6158.1|6162.5|6160.7|6159.3|6157.5|221
1688452200000|2023-07-04 06:30:00|6160.3|6158.5|6161.2|6159.4|6162|6160.2|6159.9|6158.1|150
1688452500000|2023-07-04 06:35:00|6161.1|6159.3|6163.4|6161.6|6165.5|6163.7|6161.1|6159.3|168
1688452800000|2023-07-04 06:40:00|6163.3|6161.5|6167.3|6165.5|6168.3|6166|6163|6161.2|218
1688453100000|2023-07-04 06:45:00|6167.2|6165.4|6166|6164.2|6168.7|6166.9|6165.4|6163.6|179
1688453400000|2023-07-04 06:50:00|6165.9|6164.1|6168.1|6166.3|6168.3|6166.5|6165.6|6163.8|115
1688453700000|2023-07-04 06:55:00|6168|6166.2|6169.7|6167.9|6169.7|6167.9|6166.6|6164.8|132
1688454000000|2023-07-04 07:00:00|6170.1|6168.3|6172.1|6170.3|6173.3|6171.5|6170|6168.2|214
1688454300000|2023-07-04 07:05:00|6172|6170.2|6182.6|6179.6|6184.2|6181.7|6171.9|6170|207
1688454600000|2023-07-04 07:10:00|6182.5|6179.5|6178.4|6176.6|6183.2|6181.4|6176.8|6175|304
1688454900000|2023-07-04 07:15:00|6178.6|6176.8|6175.6|6173.8|6179.5|6177.7|6175.2|6173.4|223
1688455200000|2023-07-04 07:20:00|6175.5|6173.7|6172.8|6169.8|6175.6|6173.8|6171.6|6169.4|224
1688455500000|2023-07-04 07:25:00|6172.7|6169.7|6171.8|6170|6172.9|6170.3|6168.6|6166.1|224
1688455800000|2023-07-04 07:30:00|6171.7|6169.9|6171.1|6169.3|6173|6171.2|6170.8|6169|149
1688456100000|2023-07-04 07:35:00|6171.2|6169.4|6172.3|6170.5|6172.9|6171.1|6170.7|6168.9|165
1688456400000|2023-07-04 07:40:00|6172.2|6170.4|6170.5|6168.7|6172.2|6170.4|6168.8|6167|200
1688456700000|2023-07-04 07:45:00|6170.4|6168.6|6173|6171.2|6173.1|6171.3|6169.9|6168|199
1688457000000|2023-07-04 07:50:00|6173.1|6171.3|6174.8|6173|6175.6|6173.3|6171.8|6170|180
1688457300000|2023-07-04 07:55:00|6174.7|6172.9|6171.6|6169.8|6174.7|6172.9|6169.5|6167.7|173
1688457600000|2023-07-04 08:00:00|6171.5|6169.7|6172|6170.2|6173.4|6171.6|6170.7|6168.9|201
1688457900000|2023-07-04 08:05:00|6172.2|6170.4|6171.8|6170|6173.9|6172.1|6171.4|6169.5|170
1688458200000|2023-07-04 08:10:00|6171.7|6169.9|6174.1|6172.3|6174.4|6172.6|6171.7|6169.9|172
1688458500000|2023-07-04 08:15:00|6174.3|6172.5|6173.1|6171.3|6175.1|6173.3|6173.1|6171.3|135
1688458800000|2023-07-04 08:20:00|6173.2|6171.4|6171.7|6169.9|6174.4|6172.6|6171.4|6169.6|126
1688459100000|2023-07-04 08:25:00|6171.6|6169.8|6171.3|6169.5|6172.5|6170.7|6171.2|6169.4|166
1688459400000|2023-07-04 08:30:00|6171.4|6169.6|6174|6172.2|6174.3|6172.5|6169.7|6167.9|187
1688459700000|2023-07-04 08:35:00|6174.1|6172.3|6172.5|6170.7|6174.8|6173|6172.4|6170.6|112
1688460000000|2023-07-04 08:40:00|6172.4|6170.6|6169|6167.2|6172.4|6170.6|6168.9|6167.1|161
1688460300000|2023-07-04 08:45:00|6168.9|6167.1|6171|6169.2|6171|6169.2|6168.6|6166.8|137
1688460600000|2023-07-04 08:50:00|6171.1|6169.3|6174.1|6172.3|6174.7|6172.9|6170.6|6168.4|145
1688460900000|2023-07-04 08:55:00|6174|6172.2|6177|6175.2|6177.3|6175.5|6173.9|6172.1|115
1688461200000|2023-07-04 09:00:00|6177.1|6175.3|6177.8|6176|6178.3|6176.5|6177.1|6175.3|185
1688461500000|2023-07-04 09:05:00|6177.9|6176.1|6178.2|6176.4|6178.5|6176.7|6175.9|6174.1|134
1688461800000|2023-07-04 09:10:00|6178.3|6176.5|6182.3|6180.5|6182.7|6180.9|6178.3|6176.5|146
1688462100000|2023-07-04 09:15:00|6182.4|6180.6|6182.9|6181.1|6184.8|6183|6182.4|6180.6|156
1688462400000|2023-07-04 09:20:00|6182.8|6181|6183.2|6181.4|6184.1|6182.3|6180.8|6179|161
1688462700000|2023-07-04 09:25:00|6183.1|6181.3|6182.2|6180.4|6183.2|6181.4|6182|6180.2|127
1688463000000|2023-07-04 09:30:00|6182.1|6180.3|6183.3|6181.5|6184.3|6182.5|6182.1|6180.3|127
1688463300000|2023-07-04 09:35:00|6183.4|6181.6|6183.3|6181.5|6183.9|6182.1|6181.9|6180.1|124
1688463600000|2023-07-04 09:40:00|6183.7|6181.9|6184.6|6182.8|6184.7|6182.9|6182.9|6181.1|96
1688463900000|2023-07-04 09:45:00|6184.7|6182.9|6182.2|6180.4|6184.7|6182.9|6180.7|6178.9|211
1688464200000|2023-07-04 09:50:00|6182.3|6180.5|6182.9|6181.1|6183.2|6181.4|6181.4|6179.6|123
1688464500000|2023-07-04 09:55:00|6182.8|6181|6184.7|6182.9|6184.9|6183.1|6180.7|6178.6|158
1688464800000|2023-07-04 10:00:00|6184.8|6183|6187.3|6185.5|6187.9|6186.1|6183.8|6182|146
1688465100000|2023-07-04 10:05:00|6187.4|6185.6|6191.3|6189.5|6192.8|6191|6187.4|6185.6|218
1688465400000|2023-07-04 10:10:00|6191.4|6189.6|6192.8|6191|6193.2|6191.4|6190.7|6188.7|173
1688465700000|2023-07-04 10:15:00|6192.9|6191.1|6191.2|6189.4|6193.6|6191.6|6191.2|6189.4|136
1688466000000|2023-07-04 10:20:00|6191.3|6189.5|6191.7|6189.9|6191.9|6190.1|6189|6187.2|124
1688466300000|2023-07-04 10:25:00|6191.8|6190|6188.3|6186.5|6191.8|6190|6187.9|6185.6|127
1688466600000|2023-07-04 10:30:00|6188.4|6186.6|6188.7|6186.9|6189.8|6188|6188|6186.2|116
1688466900000|2023-07-04 10:35:00|6188.8|6187|6187.8|6186|6189.1|6187.3|6187.4|6185.6|123
1688467200000|2023-07-04 10:40:00|6187.6|6185.8|6189.2|6187.4|6190.5|6188.7|6187.6|6185.8|152
1688467500000|2023-07-04 10:45:00|6189.3|6187.5|6189.4|6187.6|6190.6|6188.2|6188.3|6186.5|178
1688467800000|2023-07-04 10:50:00|6189.3|6187.5|6186.8|6185|6189.5|6187.6|6186|6184.2|101
1688468100000|2023-07-04 10:55:00|6186.7|6184.9|6185|6183.2|6188.2|6186.4|6184.8|6183|144
1688468400000|2023-07-04 11:00:00|6185.1|6183.3|6186.2|6184.4|6187.3|6185|6185.1|6183.3|209
1688468700000|2023-07-04 11:05:00|6186.6|6184.8|6186.4|6184.6|6188.1|6186.3|6186.2|6183.9|176
1688469000000|2023-07-04 11:10:00|6186.5|6184.7|6187.2|6185.4|6188.7|6186.9|6185.7|6183.8|185
1688469300000|2023-07-04 11:15:00|6187.1|6185.3|6187.4|6185.6|6188.3|6186.5|6186.1|6184.3|151
1688469600000|2023-07-04 11:20:00|6187.8|6186|6188.8|6187|6190.3|6188.5|6187|6185.2|148
1688469900000|2023-07-04 11:25:00|6188.7|6186.9|6189.2|6187.4|6190.6|6188.8|6188.7|6186.9|180
1688470200000|2023-07-04 11:30:00|6189.3|6187.5|6189.6|6187.8|6190.8|6189|6188.7|6186.9|139
1688470500000|2023-07-04 11:35:00|6189.7|6187.9|6187.8|6186|6190|6188.2|6187.1|6185.3|149
1688470800000|2023-07-04 11:40:00|6187.7|6185.9|6189.7|6187.9|6189.9|6188.1|6186.1|6184.3|122
1688471100000|2023-07-04 11:45:00|6189.8|6188|6190.3|6188.5|6191.2|6189.4|6188.9|6187.1|104
1688471400000|2023-07-04 11:50:00|6190.2|6188.4|6190.1|6188.3|6191.9|6190.1|6189.7|6187.9|129
1688471700000|2023-07-04 11:55:00|6189.9|6188.1|6189.4|6187.6|6190.2|6188.4|6188.7|6186.9|124
1688472000000|2023-07-04 12:00:00|6189.7|6187.9|6187.5|6185.7|6189.7|6187.9|6186.6|6184.8|156
1688472300000|2023-07-04 12:05:00|6187.6|6185.8|6189.5|6187.7|6190.5|6188.7|6187.4|6185.6|192
1688472600000|2023-07-04 12:10:00|6189.6|6187.8|6190.3|6188.5|6190.9|6189|6189.3|6187.3|169
1688472900000|2023-07-04 12:15:00|6190.2|6188.4|6188.9|6187.1|6191.5|6189.1|6188.8|6187|99
1688473200000|2023-07-04 12:20:00|6189|6187.2|6189.4|6187.6|6189.6|6187.8|6188.3|6186.5|81
1688473500000|2023-07-04 12:25:00|6189.5|6187.7|6192.6|6190.8|6192.7|6190.9|6189.4|6187.6|168
1688473800000|2023-07-04 12:30:00|6192.7|6190.9|6191.2|6189.4|6193.4|6191.6|6190.7|6188.9|148
1688474100000|2023-07-04 12:35:00|6191.3|6189.5|6190.4|6188.6|6192.4|6190.6|6190.4|6188.4|149
1688474400000|2023-07-04 12:40:00|6190.3|6188.5|6191|6189.2|6191|6189.2|6188.6|6186.8|142
1688474700000|2023-07-04 12:45:00|6191.2|6189.4|6192.6|6190.8|6192.7|6190.9|6191.2|6189.4|110
1688475000000|2023-07-04 12:50:00|6192.7|6190.9|6194.8|6193|6195.2|6193.4|6192.4|6190.6|153
1688475300000|2023-07-04 12:55:00|6194.9|6193.1|6197.9|6196.1|6198.6|6196.8|6194.4|6192.6|169
1688475600000|2023-07-04 13:00:00|6197.8|6196|6196.6|6194.8|6197.8|6196|6194.8|6193|247
1688475900000|2023-07-04 13:05:00|6196.7|6194.9|6195.6|6193.8|6196.7|6194.9|6195|6193.2|158
1688476200000|2023-07-04 13:10:00|6195.5|6193.7|6195.8|6194|6197|6195.2|6193.8|6192|180
1688476500000|2023-07-04 13:15:00|6195.7|6193.9|6196.1|6194.3|6196.1|6194.3|6194.5|6192.1|114
1688476800000|2023-07-04 13:20:00|6196|6194.2|6196|6194.2|6197.2|6195|6195.7|6193.8|108
1688477100000|2023-07-04 13:25:00|6196.1|6194.3|6197.8|6196|6197.9|6196.1|6196.1|6194.3|163
1688477400000|2023-07-04 13:30:00|6198.5|6196.7|6201|6199.2|6201.3|6199.5|6197.4|6195.6|188
1688477700000|2023-07-04 13:35:00|6200.9|6199.1|6202.6|6200.8|6205.3|6203.5|6200.7|6198.9|203
1688478000000|2023-07-04 13:40:00|6202.1|6200.3|6204.7|6202.9|6206.7|6204.9|6201.3|6199.5|170
1688478300000|2023-07-04 13:45:00|6204.8|6203|6199.7|6197.9|6204.8|6203|6199.3|6197.1|167
1688478600000|2023-07-04 13:50:00|6199.6|6197.8|6200.9|6199.1|6201|6199.2|6198.7|6196.9|197
1688478900000|2023-07-04 13:55:00|6200.8|6199|6201.7|6198.7|6203.3|6201.1|6200.7|6198.3|159
1688479200000|2023-07-04 14:00:00|6201.6|6198.6|6201.8|6200|6203.6|6201.8|6200.7|6198.1|179
1688479500000|2023-07-04 14:05:00|6201.9|6200.1|6211.3|6209.5|6214.3|6211.7|6201.6|6199.8|262
1688479800000|2023-07-04 14:10:00|6211.4|6209.6|6209.7|6207.9|6211.4|6209.6|6207.5|6204.5|185
1688480100000|2023-07-04 14:15:00|6209.3|6207.5|6204.3|6202.5|6210|6207.5|6204.2|6202.3|156
1688480400000|2023-07-04 14:20:00|6204.4|6202.6|6205.1|6203.3|6206.7|6204.9|6204.4|6202.3|153
1688480700000|2023-07-04 14:25:00|6205.2|6203.4|6204.1|6202.3|6206|6203.7|6202.4|6200.6|142
1688481000000|2023-07-04 14:30:00|6203.6|6201.8|6203.9|6202.1|6205.4|6203.6|6203.6|6201.8|122
1688481300000|2023-07-04 14:35:00|6203.7|6201.9|6202.6|6200.8|6204.1|6201.9|6201.8|6200|130
1688481600000|2023-07-04 14:40:00|6202.5|6200.7|6205.9|6204.1|6206.2|6204.2|6202.3|6200.5|154
1688481900000|2023-07-04 14:45:00|6206|6204.2|6205.2|6203.4|6206|6204.2|6204.7|6202.9|124
1688482200000|2023-07-04 14:50:00|6205.3|6203.5|6204.6|6202.8|6205.5|6203.7|6202.8|6201|104
1688482500000|2023-07-04 14:55:00|6204.5|6202.7|6202.6|6200.8|6204.6|6202.8|6201.7|6199.5|194
1688482800000|2023-07-04 15:00:00|6202.3|6200.5|6199.6|6197.8|6202.6|6200.8|6199.5|6197.7|198
1688483100000|2023-07-04 15:05:00|6199.5|6197.7|6199.1|6197.3|6200.1|6198.3|6198.4|6196.6|107
1688483400000|2023-07-04 15:10:00|6199.2|6197.4|6199|6197.2|6200|6198.2|6197.9|6196.1|158
1688483700000|2023-07-04 15:15:00|6199.1|6197.3|6200.7|6198.9|6200.7|6198.9|6198.8|6197|160
1688484000000|2023-07-04 15:20:00|6200.9|6199.1|6197.7|6195.9|6200.9|6199.1|6197.6|6195.8|131
1688484300000|2023-07-04 15:25:00|6197.8|6196|6198.1|6196.3|6198.8|6197|6197.1|6194.9|181
1688484600000|2023-07-04 15:30:00|6198|6196.2|6198.5|6196.7|6200|6197.7|6197.2|6195.1|185
1688484900000|2023-07-04 15:35:00|6198.4|6196.6|6198.8|6197|6199|6197.2|6197.6|6195.8|137
1688485200000|2023-07-04 15:40:00|6198.7|6196.9|6199|6197.2|6199.3|6197.5|6198|6195.6|107
1688485500000|2023-07-04 15:45:00|6199.6|6197.8|6202.3|6200.5|6204.3|6201.5|6199.6|6197.8|150
1688485800000|2023-07-04 15:50:00|6202.2|6200.4|6201.7|6199.9|6202.6|6200.8|6201.1|6199|123
1688486100000|2023-07-04 15:55:00|6201.6|6199.8|6201.6|6199.8|6202.3|6200.5|6200.4|6198.6|122
1688486400000|2023-07-04 16:00:00|6201.7|6199.9|6201.7|6198.7|6202.3|6200.2|6200.7|6198.6|91
1688486700000|2023-07-04 16:05:00|6201.6|6198.6|6201.7|6198.7|6201.8|6199.4|6200.2|6198.3|197
1688487000000|2023-07-04 16:10:00|6201.8|6198.8|6201.2|6199.4|6201.9|6199.5|6200.6|6198.5|286
1688487300000|2023-07-04 16:15:00|6201.1|6199.3|6199.7|6197.9|6201.3|6199.3|6199.5|6197.6|158
1688487600000|2023-07-04 16:20:00|6199.8|6198|6198.1|6196.3|6199.8|6198|6198.1|6196.3|100
1688487900000|2023-07-04 16:25:00|6198.2|6196.4|6195.8|6194|6198.2|6196.4|6195.3|6192.9|149
1688488200000|2023-07-04 16:30:00|6196.7|6193.7|6196.7|6194.9|6197.6|6195.2|6196|6193.3|121
1688488500000|2023-07-04 16:35:00|6196.8|6195|6195|6193.2|6197.2|6195|6194.9|6192.4|216
1688488800000|2023-07-04 16:40:00|6195.1|6193.3|6193.8|6190.8|6195.4|6193.3|6193.1|6190.8|123
1688489100000|2023-07-04 16:45:00|6194.1|6191.1|6194.3|6191.3|6194.6|6192.7|6193.2|6191.1|144
1688489400000|2023-07-04 16:50:00|6193.8|6192|6192.9|6191.1|6194.7|6192.2|6192.5|6190.7|91
1688489700000|2023-07-04 16:55:00|6193|6191.2|6195.7|6192.7|6195.7|6192.8|6192.9|6190.5|151
1688490000000|2023-07-04 17:00:00|6195.8|6192.8|6197.7|6194.7|6197.7|6194.7|6195.3|6192.8|69
1688490300000|2023-07-04 17:05:00|6197.8|6194.8|6197.7|6194.7|6197.8|6194.8|6197.5|6194.5|20
1688490600000|2023-07-04 17:10:00|6197.6|6194.6|6198.7|6195.7|6199.3|6196.3|6197.4|6194.4|29
1688490900000|2023-07-04 17:15:00|6198.6|6195.6|6198.7|6195.7|6199|6196|6198.1|6195.1|79
1688491200000|2023-07-04 17:20:00|6198.8|6195.8|6198.3|6195.3|6198.8|6195.8|6198.2|6195.2|21
1688491500000|2023-07-04 17:25:00|6198.2|6195.2|6196.2|6193.2|6198.5|6196|6195.8|6193.1|59
1688491800000|2023-07-04 17:30:00|6196.3|6193.3|6197.2|6194.2|6197.4|6195.1|6196.3|6193.3|72
1688492100000|2023-07-04 17:35:00|6197.3|6194.3|6196.6|6193.6|6197.3|6194.3|6195.5|6193.1|149
1688492400000|2023-07-04 17:40:00|6196.7|6193.7|6196.1|6193.1|6196.7|6193.8|6195.5|6193.1|87
1688492700000|2023-07-04 17:45:00|6196.2|6193.2|6194.9|6193.1|6196.2|6193.7|6194.7|6192.5|41
1688493000000|2023-07-04 17:50:00|6194.8|6193|6196.2|6193.2|6196.8|6194.3|6194.8|6192.3|39
1688493300000|2023-07-04 17:55:00|6195.7|6193.9|6196.3|6193.3|6196.4|6193.9|6195.7|6193|67
1688493600000|2023-07-04 18:00:00|6196.2|6193.2|6196.4|6194.6|6197.1|6194.7|6195.7|6193.2|211
1688493900000|2023-07-04 18:05:00|6196.3|6194.5|6197.3|6194.3|6197.4|6194.8|6196.2|6194.2|75
1688494200000|2023-07-04 18:10:00|6197.2|6194.2|6197.4|6194.4|6197.4|6194.4|6197.2|6194.2|45
1688494500000|2023-07-04 18:15:00|6197.3|6194.3|6198|6195|6198.1|6195.1|6197.3|6194.3|138
1688494800000|2023-07-04 18:20:00|6198.1|6195.1|6197.4|6195.6|6198.1|6195.7|6197.4|6195|47
1688495100000|2023-07-04 18:25:00|6198|6195|6197.8|6194.8|6198|6195.6|6197|6194.6|47
1688495400000|2023-07-04 18:30:00|6197.7|6194.7|6197.3|6194.3|6197.9|6194.9|6197.3|6194.3|62
1688495700000|2023-07-04 18:35:00|6197.2|6194.2|6197.8|6194.8|6197.8|6194.8|6197.2|6194.2|39
1688496000000|2023-07-04 18:40:00|6197.9|6194.9|6197.8|6194.8|6197.9|6194.9|6197.8|6194.8|12
1688496300000|2023-07-04 18:45:00|6197.9|6194.9|6197.9|6196.1|6198.5|6196.1|6197.8|6194.8|17
1688496600000|2023-07-04 18:50:00|6197.8|6196|6198.5|6195.5|6198.6|6196.2|6197.8|6195.5|20
1688496900000|2023-07-04 18:55:00|6197.9|6196.1|6197.4|6194.4|6198|6196.1|6196.8|6193.8|47
1688497200000|2023-07-04 19:00:00|6197.3|6194.3|6196.4|6193.4|6198.1|6195.1|6196.2|6193.2|155
1688497500000|2023-07-04 19:05:00|6196.5|6193.5|6195.9|6192.9|6196.5|6193.5|6195.4|6192.4|71
1688497800000|2023-07-04 19:10:00|6196|6193|6196.8|6193.8|6197|6194|6195.8|6192.8|91
1688498100000|2023-07-04 19:15:00|6196.9|6193.9|6196.4|6193.4|6196.9|6194.2|6195.9|6193.4|57
1688498400000|2023-07-04 19:20:00|6196.5|6193.5|6197.1|6194.1|6197.5|6194.5|6196.3|6193.3|43
1688498700000|2023-07-04 19:25:00|6197|6194|6196.2|6193.2|6197.1|6194.1|6196|6193|100
1688499000000|2023-07-04 19:30:00|6196.1|6193.1|6196.2|6193.2|6196.4|6193.4|6195.5|6192.5|219
1688499300000|2023-07-04 19:35:00|6196.1|6193.1|6195.5|6192.5|6196.3|6193.3|6194.8|6192.4|132
1688499600000|2023-07-04 19:40:00|6195.6|6192.6|6195.2|6192.2|6195.8|6192.8|6195|6192|87
1688499900000|2023-07-04 19:45:00|6195.3|6192.3|6194.4|6191.4|6195.4|6192.4|6194.1|6191.1|79
1688500200000|2023-07-04 19:50:00|6194.5|6191.5|6194.9|6191.9|6195|6192|6194.4|6191.4|29
1688500500000|2023-07-04 19:55:00|6195|6192|6194.5|6191.5|6195|6192|6194|6191|79
1688500800000|2023-07-04 20:00:00|6194.4|6191.4|6193.1|6190.1|6194.5|6191.5|6192.8|6189.8|86
1688501100000|2023-07-04 20:05:00|6193.2|6190.2|6194|6191|6194.1|6191.1|6193.1|6190.1|91
1688501400000|2023-07-04 20:10:00|6193.9|6190.9|6196.1|6193.1|6196.4|6193.4|6193.9|6190.9|129
1688501700000|2023-07-04 20:15:00|6196|6193|6195.1|6192.1|6196.3|6193.3|6195|6192|134
1688502000000|2023-07-04 20:20:00|6195.2|6192.2|6196.4|6193.4|6196.6|6193.6|6195.2|6192.2|57
1688502300000|2023-07-04 20:25:00|6196.5|6193.5|6194.7|6191.7|6196.5|6193.5|6194.4|6191.4|75
1688502600000|2023-07-04 20:30:00|6194.6|6191.6|6194.7|6191.7|6194.7|6191.7|6194.6|6191.6|46
1688502900000|2023-07-04 20:35:00|6194.6|6191.6|6193.3|6190.3|6194.7|6191.7|6193.1|6190.1|55
1688503200000|2023-07-04 20:40:00|6193.2|6190.2|6193.4|6190.4|6193.4|6190.4|6192.3|6189.3|52
1688503500000|2023-07-04 20:45:00|6194|6191|6192.7|6189.7|6194.1|6191.1|6192.6|6189.6|50
1688503800000|2023-07-04 20:50:00|6192.8|6189.8|6191.9|6188.9|6192.9|6189.9|6191.8|6188.8|36
1688504100000|2023-07-04 20:55:00|6192.8|6188|6194.3|6188.5|6194.4|6188.6|6192.5|6187.3|89
1688504400000|2023-07-04 21:00:00|6193.3|6187.5|6189.7|6183.9|6193.3|6187.5|6189.7|6183.9|22
1688504700000|2023-07-04 21:05:00|6191|6185.2|6195.6|6189.8|6198.3|6192.5|6190.4|6184.6|61
1688505000000|2023-07-04 21:10:00|6195.8|6190|6196.2|6190.4|6196.5|6190.7|6192.2|6186.4|81
1688505300000|2023-07-04 21:15:00|6195.8|6190|6191.6|6185.8|6196.7|6190.9|6189.9|6184.1|112
1688505600000|2023-07-04 21:20:00|6191.7|6185.9|6191.4|6185.6|6193.5|6187.7|6190.4|6184.6|173
1688505900000|2023-07-04 21:25:00|6191.5|6185.7|6194.3|6188.5|6195.4|6189.6|6191|6185.2|116
1688506200000|2023-07-04 21:30:00|6193.4|6187.6|6193.7|6187.9|6194.6|6188.8|6192.1|6186.3|55
1688506500000|2023-07-04 21:35:00|6193.6|6187.8|6193.3|6187.5|6193.7|6187.9|6192.3|6186.5|39
1688506800000|2023-07-04 21:40:00|6193.2|6187.4|6194.9|6189.1|6195.6|6189.8|6192.3|6186.5|81
1688507100000|2023-07-04 21:45:00|6194.8|6189|6195.4|6189.6|6195.4|6190.5|6194|6188.2|55
1688507400000|2023-07-04 21:50:00|6195.3|6189.5|6194.4|6188.6|6195.3|6189.5|6194.3|6188.5|38
1688507700000|2023-07-04 21:55:00|6195|6189.2|6194.9|6189.1|6195.2|6189.4|6194.5|6188.7|99
1688508000000|2023-07-04 22:00:00|6194.8|6189|6193.8|6189|6195|6189.4|6193.5|6188.3|56
1688508300000|2023-07-04 22:05:00|6192.9|6189.9|6190|6187|6192.9|6189.9|6189.9|6186.9|42
1688508600000|2023-07-04 22:10:00|6190.6|6187.6|6191.7|6188.7|6192.3|6189.3|6190.6|6187.6|44
1688508900000|2023-07-04 22:15:00|6191.8|6188.8|6191.7|6188.7|6193|6190|6191.6|6188.6|63
1688509200000|2023-07-04 22:20:00|6191.6|6188.6|6192.8|6189.8|6192.8|6189.8|6191.5|6188.5|88
1688509500000|2023-07-04 22:25:00|6192.7|6189.7|6193.4|6190.4|6193.8|6190.8|6192.6|6189.6|117
1688509800000|2023-07-04 22:30:00|6193.5|6190.5|6194.7|6191.7|6194.7|6191.7|6192.8|6189.8|101
1688510100000|2023-07-04 22:35:00|6194.8|6191.8|6198.2|6195.2|6198.6|6195.6|6194.8|6191.8|79
1688510400000|2023-07-04 22:40:00|6197.8|6194.8|6197.8|6194.8|6198.2|6195.2|6197.4|6194.4|50
1688510700000|2023-07-04 22:45:00|6197.9|6194.9|6196.5|6193.5|6198.5|6195.5|6196.2|6193.2|62
1688511000000|2023-07-04 22:50:00|6196.4|6193.4|6196.7|6193.7|6196.7|6193.7|6195.8|6192.8|63
1688511300000|2023-07-04 22:55:00|6196.8|6193.8|6195.2|6192.2|6196.9|6193.9|6195|6192|110
1688511600000|2023-07-04 23:00:00|6195.1|6192.1|6195|6192|6195.4|6192.4|6194.6|6191.6|70
1688511900000|2023-07-04 23:05:00|6194.9|6191.9|6197.4|6194.4|6197.5|6194.5|6194.9|6191.9|119
1688512200000|2023-07-04 23:10:00|6197.3|6194.3|6199.8|6196.8|6199.9|6196.9|6197.2|6194.2|65
1688512500000|2023-07-04 23:15:00|6199.9|6196.9|6200.3|6197.3|6200.5|6197.5|6199.8|6196.8|47
1688512800000|2023-07-04 23:20:00|6200.4|6197.4|6199|6196|6200.4|6197.4|6198.5|6195.5|57
1688513100000|2023-07-04 23:25:00|6198.9|6195.9|6198.2|6195.2|6199.5|6196.5|6198.1|6195.1|38
1688513400000|2023-07-04 23:30:00|6198.3|6195.3|6199.4|6196.4|6199.5|6196.5|6198.2|6195.2|25
1688513700000|2023-07-04 23:35:00|6199.3|6196.3|6198.3|6195.3|6199.5|6196.5|6198.1|6195.1|71
1688514000000|2023-07-04 23:40:00|6198.4|6195.4|6199.3|6196.3|6199.8|6196.8|6198.1|6195.1|44
1688514300000|2023-07-04 23:45:00|6199.2|6196.2|6199.7|6196.7|6200.2|6197.2|6199.2|6196.2|67
1688514600000|2023-07-04 23:50:00|6199.6|6196.6|6198.5|6195.5|6199.7|6196.7|6198.4|6195.4|106
1688514900000|2023-07-04 23:55:00|6198.6|6195.6|6199|6196|6199.7|6196.7|6198.1|6195.1|178
1688515200000|2023-07-05 00:00:00|6199.1|6196.1|6200.5|6198.7|6201|6199|6199.1|6196.1|160
1688515500000|2023-07-05 00:05:00|6200.7|6198.9|6204.6|6202.8|6206.1|6204.1|6200.6|6198.8|239
1688515800000|2023-07-05 00:10:00|6204.5|6202.7|6199.4|6197.6|6204.6|6202.8|6199.4|6197.6|169
1688516100000|2023-07-05 00:15:00|6199.5|6197.7|6200.1|6198.3|6200.2|6198.4|6198.5|6196.7|139
1688516400000|2023-07-05 00:20:00|6200|6198.2|6201.6|6199.8|6201.9|6200.1|6198.5|6196.7|121
1688516700000|2023-07-05 00:25:00|6201.5|6199.7|6201.2|6199.4|6201.9|6200.1|6200.4|6198.6|173
1688517000000|2023-07-05 00:30:00|6201.1|6199.3|6202.3|6200.5|6202.6|6200.8|6200.6|6198.8|152
1688517300000|2023-07-05 00:35:00|6202.7|6200.9|6205.6|6203.8|6205.8|6204|6202.7|6200.9|135
1688517600000|2023-07-05 00:40:00|6205.7|6203.9|6205.7|6203.9|6205.9|6204.1|6204.5|6202.7|156
1688517900000|2023-07-05 00:45:00|6205.6|6203.8|6206.6|6203.6|6208.1|6206.1|6203.7|6201.9|203
1688518200000|2023-07-05 00:50:00|6206.7|6203.7|6202.5|6200.7|6207.1|6205|6201.7|6199.9|246
1688518500000|2023-07-05 00:55:00|6202.3|6200.5|6201|6199.2|6202.8|6201|6200.6|6198.8|176
1688518800000|2023-07-05 01:00:00|6201.2|6199.4|6197.6|6195.8|6201.8|6200|6197.4|6195.6|227
1688519100000|2023-07-05 01:05:00|6197.5|6195.7|6196.7|6194.9|6197.9|6196.1|6195.8|6194|173
1688519400000|2023-07-05 01:10:00|6196.8|6195|6195.3|6193.5|6197.1|6195.3|6194.7|6192.9|178
1688519700000|2023-07-05 01:15:00|6195.4|6193.6|6197|6195.2|6198.4|6196.6|6194.8|6193|225
1688520000000|2023-07-05 01:20:00|6197.1|6195.3|6196.9|6195.1|6199.2|6197.4|6196.3|6194.5|188
1688520300000|2023-07-05 01:25:00|6197|6195.2|6199.2|6197.4|6199.4|6197.6|6195.9|6194.1|128
1688520600000|2023-07-05 01:30:00|6199.3|6197.5|6199.3|6197.5|6199.5|6197.7|6197|6195.2|181
1688520900000|2023-07-05 01:35:00|6199.4|6197.6|6200.2|6198.4|6201.9|6200.1|6199.2|6197.4|245
1688521200000|2023-07-05 01:40:00|6200.1|6198.3|6198|6196.2|6200.6|6198.8|6196.7|6194.9|216
1688521500000|2023-07-05 01:45:00|6197.5|6195.7|6192.2|6190.4|6197.5|6195.7|6190.7|6188.3|311
1688521800000|2023-07-05 01:50:00|6192.6|6190.8|6193.3|6191.5|6193.4|6191.6|6191.4|6189.6|219
1688522100000|2023-07-05 01:55:00|6193.2|6191.4|6193.2|6191.4|6194.3|6192.5|6192.8|6191|224
1688522400000|2023-07-05 02:00:00|6193.1|6191.3|6192.2|6190.4|6193.8|6192|6191.2|6189.4|216
1688522700000|2023-07-05 02:05:00|6192.1|6190.3|6190.1|6188.3|6192.1|6190.3|6189.7|6187.9|166
1688523000000|2023-07-05 02:10:00|6190.2|6188.4|6193.9|6192.1|6194.1|6192.3|6189.8|6188|151
1688523300000|2023-07-05 02:15:00|6193.8|6192|6193.8|6192|6195|6193.2|6193.7|6191.9|159
1688523600000|2023-07-05 02:20:00|6193.9|6192.1|6194.3|6192.5|6194.5|6192.7|6192.3|6190.5|131
1688523900000|2023-07-05 02:25:00|6194.2|6192.4|6193.3|6191.5|6194.6|6192.8|6193.2|6191.4|149
1688524200000|2023-07-05 02:30:00|6193.5|6191.7|6196.7|6194.9|6196.9|6195.1|6192.2|6190.4|177
1688524500000|2023-07-05 02:35:00|6196.6|6194.8|6196.8|6195|6197.6|6195.8|6196.1|6194.3|118
1688524800000|2023-07-05 02:40:00|6196.9|6195.1|6196.7|6194.9|6197.5|6195.7|6196.1|6194.3|157
1688525100000|2023-07-05 02:45:00|6196.6|6194.8|6196.3|6194.5|6198.8|6197|6196|6194.2|105
1688525400000|2023-07-05 02:50:00|6196.4|6194.6|6197.1|6195.3|6197.3|6195.5|6196.2|6194.4|95
1688525700000|2023-07-05 02:55:00|6197|6195.2|6198.6|6196.8|6198.7|6196.9|6197|6195.2|100
1688526000000|2023-07-05 03:00:00|6198.7|6196.9|6198.6|6196.8|6199|6197.2|6198|6196.2|78
1688526300000|2023-07-05 03:05:00|6198.5|6196.7|6197.2|6195.4|6199.8|6198|6197.2|6195.4|97
1688526600000|2023-07-05 03:10:00|6197.1|6195.3|6196.3|6194.5|6197.2|6195.4|6195.2|6193.4|106
1688526900000|2023-07-05 03:15:00|6196.2|6194.4|6195.8|6194|6196.7|6194.9|6194.6|6192.8|109
1688527200000|2023-07-05 03:20:00|6195.7|6193.9|6193.7|6191.9|6196.1|6194.3|6193.7|6191.9|134
1688527500000|2023-07-05 03:25:00|6193.5|6191.7|6193.7|6191.9|6193.7|6191.9|6193|6191.2|130
1688527800000|2023-07-05 03:30:00|6193.6|6191.8|6194.1|6192.3|6194.7|6192.9|6193.1|6191.3|100
1688528100000|2023-07-05 03:35:00|6194|6192.2|6193.5|6191.7|6194.7|6192.9|6193.5|6191.7|95
1688528400000|2023-07-05 03:40:00|6193.6|6191.8|6194.7|6192.9|6195.2|6193.4|6193.4|6191.6|97
1688528700000|2023-07-05 03:45:00|6194.8|6193|6196.2|6194.4|6197.3|6195.5|6194.8|6193|110
1688529000000|2023-07-05 03:50:00|6196.1|6194.3|6195.4|6193.6|6196.8|6195|6195.3|6193.5|88
1688529300000|2023-07-05 03:55:00|6195.3|6193.5|6194.4|6192.6|6195.7|6193.9|6193.9|6192.1|155
1688529600000|2023-07-05 04:00:00|6194.3|6192.5|6194|6192.2|6194.7|6192.9|6193.1|6191.3|127
1688529900000|2023-07-05 04:05:00|6193.9|6192.1|6194|6192.2|6194.1|6192.3|6192.7|6190.9|103
1688530200000|2023-07-05 04:10:00|6194.1|6192.3|6195.9|6194.1|6196.1|6194.3|6192.8|6191|105
1688530500000|2023-07-05 04:15:00|6196|6194.2|6196.5|6194.7|6197.8|6195.5|6196|6194.2|162
1688530800000|2023-07-05 04:20:00|6196.4|6194.6|6198.3|6196.5|6198.9|6197.1|6196.2|6194.4|159
1688531100000|2023-07-05 04:25:00|6198.4|6196.6|6198.8|6197|6199.5|6197.7|6198.2|6196.4|105
1688531400000|2023-07-05 04:30:00|6198.9|6197.1|6195.9|6194.1|6199.4|6197.6|6195.6|6193.8|97
1688531700000|2023-07-05 04:35:00|6195.8|6194|6197.5|6195.7|6197.5|6195.7|6195.8|6194|114
1688532000000|2023-07-05 04:40:00|6197.6|6195.8|6197.1|6195.3|6197.6|6195.8|6195.6|6193.8|115
1688532300000|2023-07-05 04:45:00|6197.2|6195.4|6198.1|6196.3|6198.8|6197|6197|6195.2|125
1688532600000|2023-07-05 04:50:00|6198.2|6196.4|6196.3|6194.5|6199|6197.2|6196.3|6194.5|112
1688532900000|2023-07-05 04:55:00|6196.7|6194.9|6196.1|6194.3|6197.2|6195.4|6196.1|6194.3|151
1688533200000|2023-07-05 05:00:00|6196|6194.2|6193|6191.2|6196.1|6194.3|6191.6|6189.8|217
1688533500000|2023-07-05 05:05:00|6193.1|6191.3|6191.7|6189.9|6193.5|6191.7|6191.4|6189.6|179
1688533800000|2023-07-05 05:10:00|6191.6|6189.8|6191.2|6189.4|6192.4|6189.8|6189.5|6187.6|188
1688534100000|2023-07-05 05:15:00|6191.8|6188.8|6191.6|6189.8|6191.8|6189.8|6190|6188.2|117
1688534400000|2023-07-05 05:20:00|6191.7|6189.9|6193|6191.2|6194|6192.2|6191.7|6189.9|184
1688534700000|2023-07-05 05:25:00|6192.9|6191.1|6197.3|6195.5|6198.1|6196.3|6192.9|6191.1|198
1688535000000|2023-07-05 05:30:00|6197.2|6195.4|6198.1|6196.3|6198.2|6196.4|6196|6194.2|160
1688535300000|2023-07-05 05:35:00|6198.2|6196.4|6198|6196.2|6200.6|6198.8|6197.9|6196.1|171
1688535600000|2023-07-05 05:40:00|6197.9|6196.1|6198.9|6197.1|6201.5|6199.7|6197.1|6195.3|224
1688535900000|2023-07-05 05:45:00|6198.8|6197|6199.5|6197.7|6200.2|6198.4|6196.8|6195|205
1688536200000|2023-07-05 05:50:00|6199.6|6197.8|6197.9|6196.1|6200.1|6198.3|6197.8|6196|142
1688536500000|2023-07-05 05:55:00|6197.8|6196|6200|6197|6200.3|6198.5|6197.7|6195.9|141
1688536800000|2023-07-05 06:00:00|6199.9|6196.9|6197.3|6195.5|6200.3|6198.5|6196.2|6194.4|262
1688537100000|2023-07-05 06:05:00|6197.2|6195.4|6196.5|6194.7|6197.3|6195.5|6195.2|6193.4|173
1688537400000|2023-07-05 06:10:00|6196.3|6194.5|6194.6|6192.8|6196.4|6194.6|6192.8|6191|236
1688537700000|2023-07-05 06:15:00|6194.7|6192.9|6190.3|6188.5|6194.9|6193.1|6190.3|6188.5|206
1688538000000|2023-07-05 06:20:00|6190.4|6188.6|6189.1|6187.3|6191.7|6189.9|6188.5|6186.7|253
1688538300000|2023-07-05 06:25:00|6189.2|6187.4|6189.1|6187.3|6190.4|6188.6|6187.2|6185.4|252
1688538600000|2023-07-05 06:30:00|6189.2|6187.4|6190.5|6188.7|6190.5|6188.7|6187.8|6186|195
1688538900000|2023-07-05 06:35:00|6190.4|6188.6|6186.3|6184.5|6192|6190.2|6186|6184.2|185
1688539200000|2023-07-05 06:40:00|6186.2|6184.4|6191.1|6189.3|6191.8|6190|6186.2|6184.4|219
1688539500000|2023-07-05 06:45:00|6191|6189.2|6193.5|6191.7|6194.2|6192.4|6191|6189.2|258
1688539800000|2023-07-05 06:50:00|6193.4|6191.6|6195.1|6193.3|6196.4|6194|6193.4|6191.1|220
1688540100000|2023-07-05 06:55:00|6195.2|6193.4|6194.2|6192.4|6197.3|6195.5|6193.2|6191.4|267
1688540400000|2023-07-05 07:00:00|6194.1|6192.3|6195.2|6193.4|6196.5|6194.7|6193|6191.2|292
1688540700000|2023-07-05 07:05:00|6195.1|6193.3|6197.1|6195.3|6197.1|6195.3|6193.7|6191.9|265
1688541000000|2023-07-05 07:10:00|6197.2|6195.4|6200.1|6198.3|6201.8|6200|6197.2|6195.4|264
1688541300000|2023-07-05 07:15:00|6200.2|6198.4|6199.5|6197.7|6201.5|6199.7|6198.1|6196.3|256
1688541600000|2023-07-05 07:20:00|6199.4|6197.6|6195.6|6193.8|6199.4|6197.6|6194.3|6192.3|246
1688541900000|2023-07-05 07:25:00|6195.5|6193.7|6193|6191.2|6195.7|6193.9|6192.6|6190.8|195
1688542200000|2023-07-05 07:30:00|6192.9|6191.1|6195.7|6193.9|6196|6194.2|6192.4|6190.6|215
1688542500000|2023-07-05 07:35:00|6195.6|6193.8|6195.9|6194.1|6196.8|6195|6194.4|6192.6|191
1688542800000|2023-07-05 07:40:00|6196|6194.2|6194|6192.2|6196.3|6194.5|6193.5|6191.7|208
1688543100000|2023-07-05 07:45:00|6194.1|6192.3|6193|6191.2|6194.1|6192.3|6191.2|6189.4|239
1688543400000|2023-07-05 07:50:00|6193.1|6191.3|6193.9|6192.1|6194.4|6192.6|6191.6|6189.8|163
1688543700000|2023-07-05 07:55:00|6193.8|6192|6196.5|6194.7|6197.6|6195.8|6193.5|6191.7|193
1688544000000|2023-07-05 08:00:00|6196.4|6194.6|6198|6196.2|6199.3|6197.5|6194.5|6192.7|392
1688544300000|2023-07-05 08:05:00|6198.1|6196.3|6194.8|6193|6199|6197.2|6192.7|6190.9|353
1688544600000|2023-07-05 08:10:00|6194.7|6192.9|6195.5|6193.7|6195.9|6194.1|6193.6|6191.8|256
1688544900000|2023-07-05 08:15:00|6195.4|6193.6|6194.6|6192.8|6197.1|6195.3|6194.6|6192.8|273
1688545200000|2023-07-05 08:20:00|6194.5|6192.7|6187.9|6186.1|6194.6|6192.8|6187.9|6186.1|335
1688545500000|2023-07-05 08:25:00|6188.1|6186.3|6186.9|6185.1|6188.2|6186.4|6185.2|6182.8|271
1688545800000|2023-07-05 08:30:00|6186.8|6185|6183.6|6181.8|6187.3|6185.3|6183.5|6181.7|215
1688546100000|2023-07-05 08:35:00|6183.5|6181.7|6187.6|6185.8|6187.7|6185.9|6182.4|6180.6|256
1688546400000|2023-07-05 08:40:00|6187.4|6185.6|6190.9|6189.1|6191.2|6189.4|6186.7|6184.9|264
1688546700000|2023-07-05 08:45:00|6191|6189.2|6190.7|6188.9|6192.4|6190.6|6190.5|6188.7|219
1688547000000|2023-07-05 08:50:00|6190.8|6189|6193.1|6191.3|6193.6|6191.8|6190.3|6188.5|256
1688547300000|2023-07-05 08:55:00|6193|6191.2|6191.2|6189.4|6193|6191.2|6190.7|6188.9|183
1688547600000|2023-07-05 09:00:00|6191.1|6189.3|6191.3|6189.5|6192|6190.2|6189.8|6188|209
1688547900000|2023-07-05 09:05:00|6191.2|6189.4|6194.2|6192.4|6196|6194.2|6191.2|6189.4|201
1688548200000|2023-07-05 09:10:00|6194.3|6192.5|6195.1|6193.3|6196.6|6194.8|6194.2|6192.4|167
1688548500000|2023-07-05 09:15:00|6195.2|6193.4|6194.6|6192.8|6196.1|6194.3|6193.5|6191.7|252
1688548800000|2023-07-05 09:20:00|6194.7|6192.9|6197.8|6196|6198.3|6196.5|6194.7|6192.9|205
1688549100000|2023-07-05 09:25:00|6197.7|6195.9|6198.4|6196.6|6199.7|6197.9|6197.6|6195.8|170
1688549400000|2023-07-05 09:30:00|6198.5|6196.7|6197.2|6195.4|6199|6197.2|6195.9|6194.1|223
1688549700000|2023-07-05 09:35:00|6197.3|6195.5|6200.2|6198.4|6201.2|6199.4|6196.9|6195.1|173
1688550000000|2023-07-05 09:40:00|6200|6198.2|6200.7|6198.9|6203.8|6202|6199.8|6198|221
1688550300000|2023-07-05 09:45:00|6200.8|6199|6195.4|6193.6|6201.9|6200.1|6195.2|6193.2|257
1688550600000|2023-07-05 09:50:00|6195.3|6193.5|6194.6|6192.8|6197.7|6195.3|6194.5|6192.7|206
1688550900000|2023-07-05 09:55:00|6195.3|6192.3|6194.7|6192.9|6197.1|6195.3|6193.5|6191.1|216
1688551200000|2023-07-05 10:00:00|6194.6|6192.8|6192.3|6190.5|6195.6|6193.8|6192|6190.2|165
1688551500000|2023-07-05 10:05:00|6192.4|6190.6|6191.1|6189.3|6192.7|6190.9|6190.5|6188.7|107
1688551800000|2023-07-05 10:10:00|6191|6189.2|6188.7|6186.9|6192|6190.2|6188.4|6186.6|154
1688552100000|2023-07-05 10:15:00|6188.6|6186.8|6190.8|6189|6190.9|6189.1|6188.4|6186.6|120
1688552400000|2023-07-05 10:20:00|6190.7|6188.9|6191.5|6189.7|6191.9|6190.1|6189.5|6187.7|182
1688552700000|2023-07-05 10:25:00|6191.4|6189.6|6191.7|6189.9|6192.6|6190.8|6190.1|6188.3|164
1688553000000|2023-07-05 10:30:00|6191.8|6190|6191.1|6189.3|6193.4|6191.6|6190.6|6188.8|166
1688553300000|2023-07-05 10:35:00|6191.7|6189.9|6188.6|6186.8|6192.1|6190.3|6188.5|6186.7|140
1688553600000|2023-07-05 10:40:00|6188.5|6186.7|6186.5|6184.7|6188.6|6186.8|6186.4|6184.6|163
1688553900000|2023-07-05 10:45:00|6186.4|6184.6|6182.7|6180.9|6187|6185.2|6182.5|6180.7|155
1688554200000|2023-07-05 10:50:00|6182.6|6180.8|6183.6|6180.6|6184.5|6182.7|6181.5|6179.1|156
1688554500000|2023-07-05 10:55:00|6183.9|6180.9|6182.3|6180.5|6183.9|6181.3|6181.5|6179.7|162
1688554800000|2023-07-05 11:00:00|6182.2|6180.4|6183.5|6181.7|6183.9|6182.1|6180.3|6178.5|183
1688555100000|2023-07-05 11:05:00|6183.6|6181.8|6185.6|6183.8|6187.2|6185.4|6182.2|6180.4|177
1688555400000|2023-07-05 11:10:00|6185.3|6183.5|6186.1|6184.3|6188.2|6186.4|6185.2|6183.4|135
1688555700000|2023-07-05 11:15:00|6186.2|6184.4|6185.7|6183.9|6186.7|6184.9|6184.2|6182.4|124
1688556000000|2023-07-05 11:20:00|6185.8|6184|6183.5|6181.7|6186.1|6184.3|6183.5|6181.7|157
1688556300000|2023-07-05 11:25:00|6183.3|6181.5|6182.5|6180.7|6183.3|6181.5|6180.7|6178.9|140
1688556600000|2023-07-05 11:30:00|6182.6|6180.8|6185.5|6183.7|6185.6|6183.8|6182.6|6180.8|206
1688556900000|2023-07-05 11:35:00|6185.3|6183.5|6186.7|6184.9|6186.7|6184.9|6183.7|6181.9|181
1688557200000|2023-07-05 11:40:00|6186.8|6185|6189.2|6187.4|6189.5|6187.7|6186.6|6184.8|175
1688557500000|2023-07-05 11:45:00|6189.1|6187.3|6188.8|6187|6190.4|6188.6|6187.6|6185.8|166
1688557800000|2023-07-05 11:50:00|6188.7|6186.9|6188.4|6186.6|6190.1|6188.3|6187.4|6185.6|197
1688558100000|2023-07-05 11:55:00|6188.5|6186.7|6187|6185.2|6189.5|6187.7|6186.9|6185.1|137
1688558400000|2023-07-05 12:00:00|6186.9|6185.1|6185.1|6183.3|6187|6185.2|6183.9|6182.1|242
1688558700000|2023-07-05 12:05:00|6185.2|6183.4|6185.5|6183.7|6186.1|6184.3|6184.1|6182.3|234
1688559000000|2023-07-05 12:10:00|6185.4|6183.6|6184.9|6183.1|6185.5|6183.7|6182.2|6180.4|220
1688559300000|2023-07-05 12:15:00|6185|6183.2|6185.4|6183.6|6186.2|6184.4|6184.6|6182.8|196
1688559600000|2023-07-05 12:20:00|6185.6|6183.8|6184|6182.2|6186.5|6184.7|6183.5|6181.7|244
1688559900000|2023-07-05 12:25:00|6184.1|6182.3|6182.4|6180.6|6184.9|6183.1|6181.2|6179.4|261
1688560200000|2023-07-05 12:30:00|6182.3|6180.5|6185.1|6183.3|6185.5|6183.7|6181.5|6179.7|284
1688560500000|2023-07-05 12:35:00|6185.2|6183.4|6184.2|6182.4|6185.6|6183.8|6183.6|6181.8|237
1688560800000|2023-07-05 12:40:00|6184.1|6182.3|6189.4|6187.6|6189.4|6187.6|6183.1|6181.3|234
1688561100000|2023-07-05 12:45:00|6189.5|6187.7|6191.8|6190|6192.5|6190.7|6189.1|6187.3|245
1688561400000|2023-07-05 12:50:00|6191.9|6190.1|6192|6190.2|6193.2|6191.4|6190.7|6188.9|261
1688561700000|2023-07-05 12:55:00|6192.1|6190.3|6192|6190.2|6193.7|6191.9|6191.6|6189.8|294
1688562000000|2023-07-05 13:00:00|6192.2|6190.4|6194.3|6192.5|6196.3|6194.5|6191.8|6190|286
1688562300000|2023-07-05 13:05:00|6194.2|6192.4|6194.9|6193.1|6196.7|6194.9|6193.3|6191.5|247
1688562600000|2023-07-05 13:10:00|6195|6193.2|6199.2|6197.4|6201.3|6199.5|6194.6|6192.8|296
1688562900000|2023-07-05 13:15:00|6199.3|6197.5|6201.2|6199.4|6202.1|6200.3|6198.7|6196.9|242
1688563200000|2023-07-05 13:20:00|6201.3|6199.5|6204.7|6202.9|6206.2|6204.4|6201.3|6199.5|280
1688563500000|2023-07-05 13:25:00|6204.1|6202.3|6204.7|6202.9|6205.7|6203.9|6203.9|6202.1|264
1688563800000|2023-07-05 13:30:00|6204.6|6202.8|6204|6202.2|6206.1|6204.3|6202.9|6201.1|369
1688564100000|2023-07-05 13:35:00|6203.9|6202.1|6200.5|6198.7|6204.3|6202.5|6198.2|6196.4|388
1688564400000|2023-07-05 13:40:00|6200.4|6198.6|6195.9|6194.1|6200.5|6198.7|6195.7|6193.9|399
1688564700000|2023-07-05 13:45:00|6195.5|6193.7|6195.1|6193.3|6196.6|6194.8|6191.9|6190.1|450
1688565000000|2023-07-05 13:50:00|6195|6193.2|6198.3|6196.5|6199.4|6197.6|6194.1|6192.3|358
1688565300000|2023-07-05 13:55:00|6198.4|6196.6|6196.7|6193.7|6198.5|6196.7|6194.5|6192.5|299
1688565600000|2023-07-05 14:00:00|6197.7|6194.7|6196.7|6194.9|6199.2|6196.8|6194.2|6192.4|422
1688565900000|2023-07-05 14:05:00|6196.6|6194.8|6195.1|6193.3|6198.6|6196.8|6194.5|6192.7|330
1688566200000|2023-07-05 14:10:00|6195.2|6193.4|6196.8|6195|6197.7|6195.9|6192.2|6190.4|329
1688566500000|2023-07-05 14:15:00|6196.7|6194.9|6196.2|6194.4|6199.6|6197.8|6195.8|6194|320
1688566800000|2023-07-05 14:20:00|6196.3|6194.5|6193.2|6191.4|6197.4|6195.6|6192.3|6190.5|341
1688567100000|2023-07-05 14:25:00|6193.3|6191.5|6193.2|6191.4|6193.5|6191.7|6190.7|6188.9|292
1688567400000|2023-07-05 14:30:00|6193.1|6191.3|6191.9|6190.1|6194.2|6192.4|6189.9|6188.1|316
1688567700000|2023-07-05 14:35:00|6191.8|6190|6189.5|6187.7|6192|6190.2|6186.9|6185.1|299
1688568000000|2023-07-05 14:40:00|6190.1|6188.3|6187.9|6186.1|6190.1|6188.3|6186.5|6184.7|230
1688568300000|2023-07-05 14:45:00|6188|6186.2|6186|6184.2|6189.7|6187.9|6185.4|6183.6|242
1688568600000|2023-07-05 14:50:00|6185.9|6184.1|6186.6|6184.8|6187.6|6185.8|6184.7|6182.9|273
1688568900000|2023-07-05 14:55:00|6186.7|6184.9|6190.4|6188.6|6191.4|6189.6|6186.4|6184.6|306
1688569200000|2023-07-05 15:00:00|6190.3|6188.5|6188.1|6186.3|6192.4|6190.6|6187.7|6185.9|288
1688569500000|2023-07-05 15:05:00|6188.2|6186.4|6186.5|6184.7|6189|6187.2|6185.6|6183.8|312
1688569800000|2023-07-05 15:10:00|6186.4|6184.6|6189.6|6187.8|6189.6|6187.8|6186.2|6184.4|222
1688570100000|2023-07-05 15:15:00|6189.7|6187.9|6191.6|6189.8|6191.9|6190.1|6188.6|6186.8|216
1688570400000|2023-07-05 15:20:00|6191.7|6189.9|6190.3|6188.5|6191.9|6190.1|6188.9|6187.1|224
1688570700000|2023-07-05 15:25:00|6190.4|6188.6|6188.4|6186.6|6190.8|6189|6188|6186.2|227
1688571000000|2023-07-05 15:30:00|6188.5|6186.7|6190.7|6188.9|6191.2|6189.4|6187.2|6185.4|213
1688571300000|2023-07-05 15:35:00|6190.8|6189|6189.2|6187.4|6191.1|6189.3|6188.6|6186.8|153
1688571600000|2023-07-05 15:40:00|6189.3|6187.5|6187|6185.2|6189.5|6187.7|6185.7|6183.9|163
1688571900000|2023-07-05 15:45:00|6186.8|6185|6185.8|6184|6187.5|6185.7|6185.7|6183.9|169
1688572200000|2023-07-05 15:50:00|6185.7|6183.9|6184.4|6182.6|6186|6184.2|6183.8|6182|181
1688572500000|2023-07-05 15:55:00|6184.3|6182.5|6183.7|6181.9|6186.1|6184.3|6183.6|6181.8|184
1688572800000|2023-07-05 16:00:00|6183.8|6182|6182.9|6181.1|6184.1|6182.3|6182.4|6180.6|163
1688573100000|2023-07-05 16:05:00|6182.8|6181|6183.6|6181.8|6183.6|6181.8|6180.8|6179|185
1688573400000|2023-07-05 16:10:00|6183.7|6181.9|6184.7|6182.9|6184.8|6183|6182.8|6181|155
1688573700000|2023-07-05 16:15:00|6184.8|6183|6185.1|6183.3|6186|6184.2|6184.6|6182.8|160
1688574000000|2023-07-05 16:20:00|6185|6183.2|6187.5|6185.7|6187.6|6185.8|6184.6|6182.8|128
1688574300000|2023-07-05 16:25:00|6187.6|6185.8|6188.3|6186.5|6188.7|6186.9|6186.1|6184.3|162
1688574600000|2023-07-05 16:30:00|6188.2|6186.4|6186.7|6184.9|6188.5|6186.7|6186|6184.2|215
1688574900000|2023-07-05 16:35:00|6186.8|6185|6184.9|6183.1|6187.9|6186.1|6184.4|6182.6|173
1688575200000|2023-07-05 16:40:00|6184.8|6183|6184|6182.2|6185|6183.2|6183.5|6181.7|172
1688575500000|2023-07-05 16:45:00|6184.1|6182.3|6185.2|6183.4|6185.9|6184.1|6182.7|6180.9|161
1688575800000|2023-07-05 16:50:00|6185.3|6183.5|6185|6183.2|6186.1|6184.3|6184.1|6182.3|202
1688576100000|2023-07-05 16:55:00|6184.6|6182.8|6184.6|6182.8|6185.7|6183.9|6184|6182.2|174
1688576400000|2023-07-05 17:00:00|6184.9|6183.1|6184.1|6182.3|6185.2|6183.4|6182.5|6180.7|212
1688576700000|2023-07-05 17:05:00|6184.2|6182.4|6186.1|6184.3|6186.4|6184.6|6183.7|6181.9|200
1688577000000|2023-07-05 17:10:00|6186.5|6184.7|6186.7|6184.9|6187.2|6185.4|6185.9|6184.1|227
1688577300000|2023-07-05 17:15:00|6186.6|6184.8|6187.2|6185.4|6187.5|6185.7|6186.1|6184.3|184
1688577600000|2023-07-05 17:20:00|6187.1|6185.3|6188.7|6186.9|6189.1|6187.3|6187|6185.2|172
1688577900000|2023-07-05 17:25:00|6188.8|6187|6188.3|6186.5|6189.1|6187.3|6186.6|6184.8|212
1688578200000|2023-07-05 17:30:00|6188.2|6186.4|6188.6|6186.8|6189.3|6187.5|6187.5|6185.7|167
1688578500000|2023-07-05 17:35:00|6188.7|6186.9|6188.6|6186.8|6189.2|6187.4|6188.1|6186.3|147
1688578800000|2023-07-05 17:40:00|6188.7|6186.9|6188.1|6186.3|6188.8|6187|6187.8|6186|152
1688579100000|2023-07-05 17:45:00|6188.2|6186.4|6189.9|6188.1|6190.6|6188.8|6188.1|6186.3|149
1688579400000|2023-07-05 17:50:00|6189.7|6187.9|6188.4|6186.6|6189.7|6187.9|6187.7|6185.9|150
1688579700000|2023-07-05 17:55:00|6188.5|6186.7|6188.2|6185.2|6188.6|6186.8|6187|6184|184
1688580000000|2023-07-05 18:00:00|6188.3|6185.3|6190.3|6188.5|6193.3|6190.7|6188.3|6185.3|310
1688580300000|2023-07-05 18:05:00|6190.4|6188.6|6187.7|6185.9|6190.7|6188.9|6187|6185.2|240
1688580600000|2023-07-05 18:10:00|6187.6|6185.8|6184.3|6182.5|6187.8|6186|6184.3|6182.5|249
1688580900000|2023-07-05 18:15:00|6184.4|6182.6|6179.1|6177.3|6184.4|6182.6|6178.5|6176.7|217
1688581200000|2023-07-05 18:20:00|6178.6|6176.8|6178.2|6176.4|6179.7|6177.9|6176.4|6174.6|283
1688581500000|2023-07-05 18:25:00|6178.1|6176.3|6180|6178.2|6181.3|6179.5|6178.1|6176.3|248
1688581800000|2023-07-05 18:30:00|6180.1|6178.3|6179.6|6177.8|6180.7|6178.9|6178.9|6177.1|219
1688582100000|2023-07-05 18:35:00|6179.7|6177.9|6181.1|6179.3|6181.4|6179.6|6178.9|6177.1|217
1688582400000|2023-07-05 18:40:00|6181.2|6179.4|6184.5|6182.7|6184.5|6182.7|6180.6|6178.8|214
1688582700000|2023-07-05 18:45:00|6184.6|6182.8|6184.1|6182.3|6185.3|6183.5|6183.2|6181.4|234
1688583000000|2023-07-05 18:50:00|6184|6182.2|6183|6181.2|6184.4|6182.6|6182.8|6181|200
1688583300000|2023-07-05 18:55:00|6183.1|6181.3|6182.2|6179.2|6183.3|6181.5|6181.6|6179.2|186
1688583600000|2023-07-05 19:00:00|6182.3|6179.3|6183.3|6180.3|6183.9|6181.6|6181.8|6178.8|158
1688583900000|2023-07-05 19:05:00|6183.4|6180.4|6184.4|6181.4|6184.6|6182.3|6182.6|6180.3|195
1688584200000|2023-07-05 19:10:00|6183.9|6182.1|6184.9|6183.1|6185.4|6183.6|6183.4|6181.6|195
1688584500000|2023-07-05 19:15:00|6185|6183.2|6185.1|6183.3|6186.6|6184.5|6184.9|6183.1|131
1688584800000|2023-07-05 19:20:00|6185|6183.2|6185|6183.2|6185.2|6183.4|6183.9|6182.1|170
1688585100000|2023-07-05 19:25:00|6185.1|6183.3|6184.6|6181.6|6185.2|6183.4|6183.2|6181.4|183
1688585400000|2023-07-05 19:30:00|6184.7|6181.7|6184.7|6182.9|6185.1|6183.3|6183.7|6181.5|204
1688585700000|2023-07-05 19:35:00|6184.8|6183|6184.6|6182.8|6185.2|6183.4|6184.2|6182.4|80
1688586000000|2023-07-05 19:40:00|6184.5|6182.7|6183.7|6181.9|6184.6|6182.8|6183.7|6181.9|127
1688586300000|2023-07-05 19:45:00|6183.8|6182|6184.5|6182.7|6184.7|6182.9|6183.7|6181.9|128
1688586600000|2023-07-05 19:50:00|6184.4|6182.6|6182.7|6180.9|6185.8|6184|6182.6|6180.8|177
1688586900000|2023-07-05 19:55:00|6182.6|6180.8|6185.2|6183.4|6185.6|6183.8|6182.6|6180.8|146
1688587200000|2023-07-05 20:00:00|6185.1|6183.3|6184.3|6181.3|6185.8|6184|6184|6181.2|131
1688587500000|2023-07-05 20:05:00|6184.5|6181.5|6183.6|6181.8|6184.6|6182|6182.4|6180.2|171
1688587800000|2023-07-05 20:10:00|6183.7|6181.9|6184.3|6182.5|6184.6|6182.7|6183.6|6181.4|157
1688588100000|2023-07-05 20:15:00|6184.4|6182.6|6182.9|6181.1|6184.4|6182.6|6182.8|6180.9|124
1688588400000|2023-07-05 20:20:00|6183|6181.2|6184|6182.2|6184.6|6182.2|6183|6180.8|215
1688588700000|2023-07-05 20:25:00|6184.1|6182.3|6183.3|6180.3|6184.5|6182.3|6182.6|6180.3|221
1688589000000|2023-07-05 20:30:00|6183.4|6180.4|6181.1|6179.3|6183.4|6180.4|6181.1|6178.7|151
1688589300000|2023-07-05 20:35:00|6181|6179.2|6180.2|6178.4|6181.1|6179.3|6179.7|6177.9|97
1688589600000|2023-07-05 20:40:00|6180.1|6178.3|6179.8|6178|6180.2|6178.4|6179.7|6177.9|130
1688589900000|2023-07-05 20:45:00|6179.7|6177.9|6180.1|6177.1|6180.6|6178.3|6179.6|6177.1|29
1688590200000|2023-07-05 20:50:00|6179.5|6177.7|6179.5|6177.7|6180.3|6178|6179.3|6177|52
1688590500000|2023-07-05 20:55:00|6180.4|6176.8|6181.2|6176.4|6181.7|6176.9|6180.4|6175.8|113
1688590800000|2023-07-05 21:00:00|6181.7|6175.9|6182.1|6176.3|6183.3|6177.5|6179|6173.2|36
1688591100000|2023-07-05 21:05:00|6181.3|6175.5|6180.3|6174.5|6183.1|6177.3|6179.4|6173.6|44
1688591400000|2023-07-05 21:10:00|6179.9|6174.1|6180.5|6174.7|6181.2|6175.4|6178.9|6173.1|30
1688591700000|2023-07-05 21:15:00|6180.4|6174.6|6180.5|6174.7|6181|6175.2|6180.3|6174.5|25
1688592000000|2023-07-05 21:20:00|6180.8|6175|6181|6175.2|6181.3|6175.5|6180.2|6174.4|29
1688592300000|2023-07-05 21:25:00|6180.1|6174.3|6180.1|6174.3|6180.3|6174.5|6179.8|6174|16
1688592600000|2023-07-05 21:30:00|6180|6174.2|6179.6|6173.8|6180.7|6174.9|6178.9|6173.1|61
1688592900000|2023-07-05 21:35:00|6179.4|6173.6|6179.9|6174.1|6179.9|6174.1|6179.2|6173.4|27
1688593200000|2023-07-05 21:40:00|6179.8|6174|6179.9|6174.1|6180|6174.2|6179.7|6173.9|9
1688593500000|2023-07-05 21:45:00|6179.8|6174|6179.9|6174.1|6180.3|6174.5|6179.4|6173.6|33
1688593800000|2023-07-05 21:50:00|6180.1|6174.3|6180.6|6174.8|6180.6|6174.8|6179.6|6173.8|24
1688594100000|2023-07-05 21:55:00|6180.7|6174.9|6181.2|6175.4|6181.7|6175.9|6180.2|6174.4|80
1688594400000|2023-07-05 22:00:00|6180.9|6175.1|6181.6|6176.8|6182.5|6177|6180|6175.1|91
1688594700000|2023-07-05 22:05:00|6180.7|6177.7|6180.7|6177.7|6181.7|6178.7|6180.6|6177.6|39
1688595000000|2023-07-05 22:10:00|6180.6|6177.6|6180.4|6177.4|6181.4|6178.4|6180.3|6177.3|61
1688595300000|2023-07-05 22:15:00|6180.3|6177.3|6179.4|6176.4|6180.4|6177.4|6178.8|6176.3|66
1688595600000|2023-07-05 22:20:00|6179.3|6176.3|6180.2|6177.2|6180.4|6177.4|6178.7|6176|39
1688595900000|2023-07-05 22:25:00|6180.3|6177.3|6180|6177|6180.6|6177.6|6180|6177|39
1688596200000|2023-07-05 22:30:00|6180.1|6177.1|6180.2|6177.2|6180.6|6177.6|6180|6177|51
1688596500000|2023-07-05 22:35:00|6180.3|6177.3|6179.2|6176.2|6180.3|6177.3|6178.6|6175.9|43
1688596800000|2023-07-05 22:40:00|6179.1|6176.1|6178.7|6175.7|6179.2|6176.7|6178.3|6175.3|64
1688597100000|2023-07-05 22:45:00|6178.6|6175.6|6176.2|6173.2|6178.7|6175.7|6175|6172|82
1688597400000|2023-07-05 22:50:00|6176.3|6173.3|6175.5|6172.5|6176.3|6173.9|6175.3|6172.3|54
1688597700000|2023-07-05 22:55:00|6175.4|6172.4|6176.1|6173.1|6176.1|6173.1|6173.7|6171.2|63
1688598000000|2023-07-05 23:00:00|6176|6173|6176|6173|6176.2|6173.2|6175.7|6172.7|37
1688598300000|2023-07-05 23:05:00|6176.1|6173.1|6177.1|6174.1|6177.2|6174.2|6175.9|6172.9|42
1688598600000|2023-07-05 23:10:00|6177.2|6174.2|6178.4|6175.4|6179|6176|6177.1|6174.1|91
1688598900000|2023-07-05 23:15:00|6178.1|6175.1|6177.8|6174.8|6178.6|6176.1|6177.3|6174.8|39
1688599200000|2023-07-05 23:20:00|6177.9|6174.9|6179.8|6176.8|6179.8|6176.8|6177.6|6174.7|71
1688599500000|2023-07-05 23:25:00|6179.7|6176.7|6181.4|6178.4|6181.4|6178.4|6179.5|6176.5|44
1688599800000|2023-07-05 23:30:00|6181.5|6178.5|6180.6|6177.6|6182|6179|6180.6|6177.6|22
1688600100000|2023-07-05 23:35:00|6180.5|6177.5|6179.5|6176.5|6180.6|6177.6|6179.4|6176.4|31
1688600400000|2023-07-05 23:40:00|6179.4|6176.4|6180.2|6177.2|6180.4|6177.7|6179.3|6176.3|42
1688600700000|2023-07-05 23:45:00|6180.3|6177.3|6180.1|6177.1|6180.3|6177.3|6180|6177|21
1688601000000|2023-07-05 23:50:00|6180|6177|6180.2|6177.2|6180.7|6177.7|6178.9|6175.9|43
1688601300000|2023-07-05 23:55:00|6180.3|6177.3|6178|6176.2|6180.3|6177.3|6177.4|6174.5|116
1688601600000|2023-07-06 00:00:00|6178.1|6176.3|6178.2|6176.4|6180.9|6178.6|6176.3|6174.5|274
1688601900000|2023-07-06 00:05:00|6178.1|6176.3|6177.6|6175.8|6179.2|6177.4|6177.6|6175.8|221
1688602200000|2023-07-06 00:10:00|6177.7|6175.9|6177.8|6176|6179.6|6177.8|6177|6175.2|221
1688602500000|2023-07-06 00:15:00|6177.9|6176.1|6178.9|6177.1|6180|6178.2|6177.5|6175.7|202
1688602800000|2023-07-06 00:20:00|6178.8|6177|6179.8|6178|6181.2|6179.4|6178.5|6176.7|152
1688603100000|2023-07-06 00:25:00|6179.9|6178.1|6180.7|6178.9|6181.4|6179.6|6179.7|6177.9|120
1688603400000|2023-07-06 00:30:00|6180.8|6179|6183|6181.2|6183|6181.2|6180.5|6178.7|141
1688603700000|2023-07-06 00:35:00|6183.1|6181.3|6183.2|6181.4|6183.5|6181.7|6181.8|6180|139
1688604000000|2023-07-06 00:40:00|6183.1|6181.3|6183.4|6181.6|6183.8|6182|6182|6180.2|116
1688604300000|2023-07-06 00:45:00|6183.3|6181.5|6185.3|6183.5|6185.4|6183.6|6182|6180.2|131
1688604600000|2023-07-06 00:50:00|6185.2|6183.4|6182|6180.2|6186|6184.2|6181.9|6180.1|163
1688604900000|2023-07-06 00:55:00|6181.6|6179.8|6182.6|6180.8|6182.6|6180.8|6180.4|6178.6|198
1688605200000|2023-07-06 01:00:00|6182.5|6180.7|6180.9|6179.1|6182.5|6180.7|6180.5|6178.7|150
1688605500000|2023-07-06 01:05:00|6180.8|6179|6182.4|6180.6|6183.8|6182|6180.3|6178.5|133
1688605800000|2023-07-06 01:10:00|6182.5|6180.7|6183|6181.2|6183.4|6181.6|6180.8|6179|116
1688606100000|2023-07-06 01:15:00|6182.9|6181.1|6177.5|6175.7|6183.2|6181.4|6177.3|6175.5|201
1688606400000|2023-07-06 01:20:00|6177.4|6175.6|6174.7|6172.9|6178.1|6176.3|6174.3|6172.5|157
1688606700000|2023-07-06 01:25:00|6174.6|6172.8|6176.1|6173.1|6176.1|6173.8|6173.7|6171.9|84
1688607000000|2023-07-06 01:30:00|6176.2|6173.2|6178.2|6176.4|6181.1|6179.3|6176|6173|277
1688607300000|2023-07-06 01:35:00|6178.1|6176.3|6182.2|6180.4|6182.7|6180.9|6177.7|6175.9|259
1688607600000|2023-07-06 01:40:00|6182.1|6180.3|6180.7|6178.9|6182.1|6180.3|6179.2|6177.4|225
1688607900000|2023-07-06 01:45:00|6180.6|6178.8|6182.1|6180.3|6183.2|6181.4|6179.3|6177.5|216
1688608200000|2023-07-06 01:50:00|6181.8|6180|6183|6181.2|6183.7|6181.9|6180.4|6178.6|262
1688608500000|2023-07-06 01:55:00|6182.9|6181.1|6185.2|6183.4|6185.9|6184.1|6182.9|6181.1|180
1688608800000|2023-07-06 02:00:00|6185.6|6183.8|6184.2|6182.4|6186|6184.2|6183.5|6181.7|221
1688609100000|2023-07-06 02:05:00|6184.1|6182.3|6187.4|6185.6|6188.7|6186.8|6183.6|6181.7|262
1688609400000|2023-07-06 02:10:00|6187.1|6185.3|6188|6186.2|6189.5|6187.7|6186.7|6184.9|198
1688609700000|2023-07-06 02:15:00|6188.1|6186.3|6188.1|6186.3|6188.6|6186.8|6187.3|6185.5|194
1688610000000|2023-07-06 02:20:00|6188|6186.2|6190.1|6188.3|6191.6|6189.8|6187.3|6185.5|166
1688610300000|2023-07-06 02:25:00|6190|6188.2|6191|6189.2|6191.4|6189.6|6188.7|6186.9|184
1688610600000|2023-07-06 02:30:00|6191.1|6189.3|6188.9|6187.1|6191.5|6189.7|6188.7|6186.9|166
1688610900000|2023-07-06 02:35:00|6188.8|6187|6187.9|6186.1|6189.5|6187.7|6187.4|6185.6|165
1688611200000|2023-07-06 02:40:00|6188|6186.2|6186|6184.2|6188.1|6186.3|6185.3|6183.5|209
1688611500000|2023-07-06 02:45:00|6185.7|6183.9|6187.3|6185.5|6187.4|6185.6|6182.8|6181|198
1688611800000|2023-07-06 02:50:00|6187.4|6185.6|6189.6|6187.8|6190|6188.2|6187|6185.2|254
1688612100000|2023-07-06 02:55:00|6189.4|6187.6|6189.8|6188|6190.5|6188.7|6188.6|6186.8|163
1688612400000|2023-07-06 03:00:00|6189.7|6187.9|6188.1|6186.3|6189.9|6188.1|6187.6|6185.8|125
1688612700000|2023-07-06 03:05:00|6188.2|6186.4|6188.3|6186.5|6188.8|6186.9|6187.4|6185.6|145
1688613000000|2023-07-06 03:10:00|6188.4|6186.6|6187.7|6185.9|6188.5|6186.7|6187.2|6185.4|155
1688613300000|2023-07-06 03:15:00|6187.3|6185.5|6186.3|6184.5|6187.3|6185.5|6185.7|6183.9|119
1688613600000|2023-07-06 03:20:00|6186.4|6184.6|6185.1|6183.3|6187.4|6185.6|6185.1|6183.3|207
1688613900000|2023-07-06 03:25:00|6185|6183.2|6191.8|6190|6195.3|6193.5|6184.9|6182.6|258
1688614200000|2023-07-06 03:30:00|6191.9|6190.1|6186.6|6184.8|6193.5|6191.7|6186.6|6184.8|192
1688614500000|2023-07-06 03:35:00|6186.4|6184.6|6185.3|6183.5|6187.3|6185.5|6185.1|6183.1|169
1688614800000|2023-07-06 03:40:00|6185.2|6183.4|6184.4|6182.6|6186.1|6184.3|6183.3|6181.5|150
1688615100000|2023-07-06 03:45:00|6184.5|6182.7|6181.5|6179.7|6184.7|6182.9|6181.4|6179.6|137
1688615400000|2023-07-06 03:50:00|6181.4|6179.6|6177|6175.2|6182|6180.2|6176.3|6174|254
1688615700000|2023-07-06 03:55:00|6176.9|6175.1|6176.5|6174.7|6177.5|6175.7|6176.1|6174.3|155
1688616000000|2023-07-06 04:00:00|6176.3|6174.5|6169.6|6167.8|6176.8|6175|6169.6|6167.8|289
1688616300000|2023-07-06 04:05:00|6169.5|6167.7|6165.4|6163.6|6170.3|6168.5|6163.8|6162|306
1688616600000|2023-07-06 04:10:00|6165.3|6163.5|6170.4|6167.4|6171.4|6168.8|6165|6162.7|211
1688616900000|2023-07-06 04:15:00|6170.6|6167.6|6170.4|6168.6|6172.1|6170.2|6169.5|6167.2|142
1688617200000|2023-07-06 04:20:00|6170.5|6168.7|6172.5|6170.7|6174.7|6172|6169.7|6167.9|173
1688617500000|2023-07-06 04:25:00|6172.8|6171|6173.9|6172.1|6175.2|6172.7|6172.4|6169.9|137
1688617800000|2023-07-06 04:30:00|6173.8|6172|6176.1|6173.1|6176.2|6173.8|6172.5|6170.3|177
1688618100000|2023-07-06 04:35:00|6176|6173|6179.1|6176.1|6179.7|6176.8|6175.4|6173|158
1688618400000|2023-07-06 04:40:00|6179|6176|6179.8|6178|6180.1|6178.3|6178|6175.5|124
1688618700000|2023-07-06 04:45:00|6179.9|6178.1|6181|6179.2|6181.2|6179.4|6179.1|6176.7|125
1688619000000|2023-07-06 04:50:00|6180.9|6179.1|6184.4|6182.6|6185.6|6183.8|6180.9|6179.1|182
1688619300000|2023-07-06 04:55:00|6184.3|6182.5|6183.2|6181.4|6185.8|6184|6183.2|6181.4|168
1688619600000|2023-07-06 05:00:00|6183.3|6181.5|6183.1|6181.3|6184.4|6182.6|6181.8|6180|185
1688619900000|2023-07-06 05:05:00|6183|6181.2|6184.7|6182.9|6185.5|6183.7|6182.8|6181|182
1688620200000|2023-07-06 05:10:00|6184.8|6183|6186.9|6185.1|6187.3|6185.5|6184.5|6182.7|182
1688620500000|2023-07-06 05:15:00|6187|6185.2|6187.4|6185.6|6188.1|6186.3|6186.4|6184.6|188
1688620800000|2023-07-06 05:20:00|6187.3|6185.5|6188.2|6186.4|6188.5|6186.7|6186.4|6184.6|172
1688621100000|2023-07-06 05:25:00|6188.3|6186.5|6187.1|6185.3|6188.4|6186.6|6186.2|6184.4|127
1688621400000|2023-07-06 05:30:00|6187.3|6185.5|6188.4|6186.6|6188.8|6186.7|6185.9|6184.1|222
1688621700000|2023-07-06 05:35:00|6188.5|6186.7|6188.2|6186.4|6189.4|6187.6|6187.3|6185.5|233
1688622000000|2023-07-06 05:40:00|6188.3|6186.5|6186.2|6184.4|6188.7|6186.7|6183.9|6181.4|201
1688622300000|2023-07-06 05:45:00|6186.1|6184.3|6184.7|6182.9|6186.2|6184.4|6182.7|6180.9|194
1688622600000|2023-07-06 05:50:00|6184.6|6182.8|6183.5|6181.7|6184.6|6182.8|6182.4|6180.6|200
1688622900000|2023-07-06 05:55:00|6183.6|6181.8|6188.3|6185.3|6188.6|6186.2|6182.9|6181.1|255
1688623200000|2023-07-06 06:00:00|6188.4|6185.4|6191.5|6189.7|6193.7|6191.8|6187.2|6184.9|335
1688623500000|2023-07-06 06:05:00|6191.4|6189.6|6190.7|6188.9|6191.7|6189.9|6188.4|6186.6|225
1688623800000|2023-07-06 06:10:00|6190.6|6188.8|6192|6190.2|6193.4|6191.6|6190.1|6188.3|209
1688624100000|2023-07-06 06:15:00|6191.9|6190.1|6193.8|6192|6195.2|6193|6191.5|6189.7|258
1688624400000|2023-07-06 06:20:00|6193.7|6191.9|6194.4|6192.6|6195|6193.1|6192.5|6190.7|186
1688624700000|2023-07-06 06:25:00|6194.3|6192.5|6199.6|6197.8|6201.6|6199.8|6194.3|6192.5|235
1688625000000|2023-07-06 06:30:00|6199.5|6197.7|6203.7|6201.9|6206.6|6204.8|6198.2|6196.4|307
1688625300000|2023-07-06 06:35:00|6203.6|6201.8|6205.4|6203.6|6205.5|6203.7|6202.4|6200.6|270
1688625600000|2023-07-06 06:40:00|6205.5|6203.7|6202.4|6200.6|6205.6|6203.8|6202|6200.2|230
1688625900000|2023-07-06 06:45:00|6202.3|6200.5|6205.3|6203.5|6205.5|6203.7|6202.3|6200.5|202
1688626200000|2023-07-06 06:50:00|6205.2|6203.4|6207.3|6205.5|6207.8|6206|6204.6|6202.2|215
1688626500000|2023-07-06 06:55:00|6207.2|6205.4|6209.3|6207.5|6209.9|6208.1|6206.4|6204.6|233
1688626800000|2023-07-06 07:00:00|6209.4|6207.6|6209.6|6207.8|6210|6208.2|6204.8|6203|408
1688627100000|2023-07-06 07:05:00|6209.7|6207.9|6208.6|6206.8|6215.7|6213.9|6208.5|6206.6|354
1688627400000|2023-07-06 07:10:00|6208.3|6206.5|6207.8|6206|6209.3|6206.8|6204.8|6202.5|392
1688627700000|2023-07-06 07:15:00|6207.9|6206.1|6208.4|6206.6|6211.4|6209.6|6206.9|6205.1|299
1688628000000|2023-07-06 07:20:00|6208.3|6206.5|6212.5|6210.7|6212.8|6211|6207.9|6206.1|284
1688628300000|2023-07-06 07:25:00|6212.4|6210.6|6206.4|6204.6|6212.7|6210.8|6206.2|6204.4|295
1688628600000|2023-07-06 07:30:00|6206.7|6204.9|6205|6203.2|6208.4|6206.6|6203.9|6202.1|258
1688628900000|2023-07-06 07:35:00|6205.1|6203.3|6201.8|6200|6205.2|6203.3|6200.6|6198.8|293
1688629200000|2023-07-06 07:40:00|6201.9|6200.1|6202|6200.2|6202.4|6200.6|6199.3|6197.2|283
1688629500000|2023-07-06 07:45:00|6201.9|6200.1|6201.6|6199.8|6202|6200.2|6200.3|6198.5|274
1688629800000|2023-07-06 07:50:00|6201.5|6199.7|6201.9|6200.1|6202.9|6201.1|6199.7|6197.9|241
1688630100000|2023-07-06 07:55:00|6201.6|6199.8|6200|6198.2|6202.1|6200.3|6198.8|6197|286
1688630400000|2023-07-06 08:00:00|6199.9|6198.1|6199.4|6197.6|6201.5|6199.7|6198.3|6196.5|269
1688630700000|2023-07-06 08:05:00|6199.5|6197.7|6199.4|6197.6|6200.6|6198.7|6198.3|6196.5|205
1688631000000|2023-07-06 08:10:00|6199.3|6197.5|6200.4|6198.6|6201|6199.2|6198.2|6196.4|252
1688631300000|2023-07-06 08:15:00|6200.5|6198.7|6194.3|6192.5|6200.8|6199|6193.4|6191.6|237
1688631600000|2023-07-06 08:20:00|6193.7|6191.9|6196|6194.2|6196.3|6194.5|6193.5|6191.7|186
1688631900000|2023-07-06 08:25:00|6196.1|6194.3|6193.7|6191.9|6196.3|6194.5|6193.7|6191.9|122
1688632200000|2023-07-06 08:30:00|6193.5|6191.7|6191.4|6189.6|6193.6|6191.8|6189.7|6187.9|221
1688632500000|2023-07-06 08:35:00|6191.3|6189.5|6190.6|6188.8|6191.4|6189.6|6189.7|6187.9|124
1688632800000|2023-07-06 08:40:00|6190.7|6188.9|6194.8|6193|6194.9|6193.1|6189.8|6188|209
1688633100000|2023-07-06 08:45:00|6194.7|6192.9|6195.9|6194.1|6196.2|6194.4|6194|6192.2|193
1688633400000|2023-07-06 08:50:00|6195.8|6194|6195.1|6193.3|6197.3|6195.5|6194.2|6192.4|214
1688633700000|2023-07-06 08:55:00|6195|6193.2|6195.7|6193.9|6196.3|6194.5|6194.9|6193.1|137
1688634000000|2023-07-06 09:00:00|6195.8|6194|6195|6193.2|6196.7|6194.9|6194.3|6192.5|200
1688634300000|2023-07-06 09:05:00|6194.9|6193.1|6197.2|6195.4|6197.6|6195.8|6194.8|6193|169
1688634600000|2023-07-06 09:10:00|6197.3|6195.5|6197.6|6195.8|6200|6198.2|6197.3|6195.5|196
1688634900000|2023-07-06 09:15:00|6197.7|6195.9|6198|6196.2|6198.9|6197.1|6196.8|6195|187
1688635200000|2023-07-06 09:20:00|6198.1|6196.3|6197.6|6195.8|6198.9|6197.1|6196.7|6194.9|185
1688635500000|2023-07-06 09:25:00|6197.7|6195.9|6197.4|6195.6|6198.7|6196.9|6195.7|6193.9|172
1688635800000|2023-07-06 09:30:00|6197.5|6195.7|6199.4|6197.6|6200|6198.2|6197.3|6195.5|209
1688636100000|2023-07-06 09:35:00|6199.3|6197.5|6195.9|6194.1|6199.9|6198.1|6195.8|6194|186
1688636400000|2023-07-06 09:40:00|6195.6|6193.8|6193.8|6192|6196.3|6194.5|6193.8|6192|148
1688636700000|2023-07-06 09:45:00|6193.9|6192.1|6191.3|6189.5|6195.5|6193.7|6191.3|6189.5|164
1688637000000|2023-07-06 09:50:00|6191.4|6189.6|6192.2|6190.4|6192.5|6190.7|6189.7|6187.9|196
1688637300000|2023-07-06 09:55:00|6192|6190.2|6191.9|6190.1|6192.3|6190.5|6190.2|6188.4|173
1688637600000|2023-07-06 10:00:00|6192|6190.2|6196.1|6194.3|6196.8|6195|6191.8|6190|174
1688637900000|2023-07-06 10:05:00|6196|6194.2|6194.7|6192.9|6196|6194.2|6194|6192.2|125
1688638200000|2023-07-06 10:10:00|6194.5|6192.7|6199.9|6198.1|6200|6198.1|6193.9|6192.1|167
1688638500000|2023-07-06 10:15:00|6200.4|6197.4|6203.2|6201.4|6204.3|6202.1|6199.6|6197.3|241
1688638800000|2023-07-06 10:20:00|6203.1|6201.3|6205.2|6203.4|6208.3|6205.9|6203.1|6201.3|251
1688639100000|2023-07-06 10:25:00|6205.3|6203.5|6208.8|6207|6209.1|6207.3|6204.3|6202.5|220
1688639400000|2023-07-06 10:30:00|6208.9|6207.1|6208.3|6206.5|6211.1|6209.3|6208.3|6206.5|258
1688639700000|2023-07-06 10:35:00|6208.4|6206.6|6208.6|6206.8|6212.7|6210.9|6208.4|6206.6|222
1688640000000|2023-07-06 10:40:00|6208.4|6206.6|6215.3|6212.3|6216.8|6213.8|6207.6|6205.8|274
1688640300000|2023-07-06 10:45:00|6215.4|6212.4|6215|6213.2|6216.5|6214.1|6213.5|6211.7|274
1688640600000|2023-07-06 10:50:00|6214.7|6212.9|6214.4|6212.6|6214.8|6213|6211.8|6210|218
1688640900000|2023-07-06 10:55:00|6214.3|6212.5|6213.9|6212.1|6214.8|6213|6212.5|6210.7|212
1688641200000|2023-07-06 11:00:00|6213.8|6212|6210.5|6208.7|6215.2|6213.4|6210.3|6208.5|242
1688641500000|2023-07-06 11:05:00|6210.6|6208.8|6213.6|6211.8|6214.1|6212.3|6209.8|6208|218
1688641800000|2023-07-06 11:10:00|6213.4|6211.6|6216.3|6214.5|6216.9|6215.1|6213.3|6211.5|199
1688642100000|2023-07-06 11:15:00|6216.1|6214.3|6213|6211.2|6216.1|6214.3|6212.9|6211.1|220
1688642400000|2023-07-06 11:20:00|6213.1|6211.3|6215.1|6213.3|6216.1|6214.3|6213.1|6211.3|226
1688642700000|2023-07-06 11:25:00|6215.2|6213.4|6215.8|6214|6216.7|6214.9|6214|6212.2|264
1688643000000|2023-07-06 11:30:00|6215.7|6213.9|6214.6|6212.8|6216.8|6215|6213.9|6212.1|178
1688643300000|2023-07-06 11:35:00|6214.7|6212.9|6215.4|6213.6|6215.5|6213.7|6212.9|6211.1|165
1688643600000|2023-07-06 11:40:00|6215.5|6213.7|6219.6|6217.8|6219.9|6218|6215.5|6213.7|214
1688643900000|2023-07-06 11:45:00|6219.7|6217.9|6217.4|6215.6|6219.8|6218|6217.3|6215.5|156
1688644200000|2023-07-06 11:50:00|6217.3|6215.5|6217.6|6215.8|6218.3|6216.5|6216.4|6214.6|172
1688644500000|2023-07-06 11:55:00|6217.7|6215.9|6219.1|6217.3|6219.5|6217.7|6217.5|6215.7|182
1688644800000|2023-07-06 12:00:00|6219.2|6217.4|6218.1|6216.3|6220.5|6218.7|6217.2|6215.4|216
1688645100000|2023-07-06 12:05:00|6218.3|6216.5|6217.5|6215.7|6218.7|6216.9|6216.2|6214.4|225
1688645400000|2023-07-06 12:10:00|6217.4|6215.6|6214.3|6210.3|6217.9|6216.1|6213.7|6210|258
1688645700000|2023-07-06 12:15:00|6213.9|6209.9|6190|6188.2|6216.8|6212.8|6187.9|6185.5|752
1688646000000|2023-07-06 12:20:00|6189.1|6187.3|6183.2|6181.4|6189.7|6187.5|6178.5|6176.7|662
1688646300000|2023-07-06 12:25:00|6183.8|6180.8|6189.9|6185.9|6192.4|6188.4|6180.8|6178.5|439
1688646600000|2023-07-06 12:30:00|6191.1|6187.1|6175.9|6174.1|6191.1|6187.1|6175.4|6173.4|616
1688646900000|2023-07-06 12:35:00|6176|6174.2|6174.7|6172.9|6176.1|6174.3|6171.2|6169.4|507
1688647200000|2023-07-06 12:40:00|6174.6|6172.8|6175.4|6173.6|6176|6174.2|6169.4|6167.6|515
1688647500000|2023-07-06 12:45:00|6175.3|6173.5|6165.1|6163.3|6175.8|6174|6164.7|6162.9|504
1688647800000|2023-07-06 12:50:00|6165|6163.2|6170.1|6168.3|6170.3|6168.5|6164.9|6163.1|380
1688648100000|2023-07-06 12:55:00|6170|6168.2|6171.9|6170.1|6172.2|6170.4|6168|6166.2|345
1688648400000|2023-07-06 13:00:00|6172|6170.2|6178.4|6176.6|6180.2|6178.4|6172|6170.2|453
1688648700000|2023-07-06 13:05:00|6178.5|6176.7|6175.1|6173.3|6179.2|6177.4|6172.1|6170.3|359
1688649000000|2023-07-06 13:10:00|6175|6173.2|6171|6169.2|6175|6173.2|6168.8|6167|307
1688649300000|2023-07-06 13:15:00|6171.1|6169.3|6176|6174.2|6177.1|6175.3|6170.8|6169|389
1688649600000|2023-07-06 13:20:00|6175.7|6173.9|6173.7|6171.9|6178.5|6176.7|6172.8|6171|277
1688649900000|2023-07-06 13:25:00|6173.6|6171.8|6177.1|6175.3|6178.1|6176.3|6173.3|6171.5|256
1688650200000|2023-07-06 13:30:00|6176.7|6174.9|6174.8|6173|6177.4|6175.6|6173.3|6171.5|510
1688650500000|2023-07-06 13:35:00|6174.7|6172.9|6172.5|6170.7|6176|6174.2|6170.1|6168.3|456
1688650800000|2023-07-06 13:40:00|6172.6|6170.8|6169.5|6166.5|6177.2|6175.4|6168|6165|361
1688651100000|2023-07-06 13:45:00|6169.3|6166.3|6165.3|6163.5|6169.5|6167.5|6164|6161.8|509
1688651400000|2023-07-06 13:50:00|6165.2|6163.4|6162.8|6161|6166.2|6164.4|6162.1|6160.3|370
1688651700000|2023-07-06 13:55:00|6162.7|6160.9|6167.9|6164.9|6168.8|6165.8|6162.5|6160.7|296
1688652000000|2023-07-06 14:00:00|6167.5|6164.2|6158.2|6156.4|6167.5|6164.2|6154.6|6151.6|710
1688652300000|2023-07-06 14:05:00|6158|6156.2|6149.2|6147.4|6159.4|6157.6|6147|6144.9|577
1688652600000|2023-07-06 14:10:00|6149.4|6147.6|6149.7|6147.9|6151.8|6150|6146.5|6144.7|487
1688652900000|2023-07-06 14:15:00|6149.6|6147.8|6145.6|6143.8|6153.5|6151.7|6144.9|6143.1|420
1688653200000|2023-07-06 14:20:00|6145.7|6143.9|6140.2|6138.4|6146.5|6144.7|6139.4|6137.6|402
1688653500000|2023-07-06 14:25:00|6140.1|6138.3|6139.3|6137.5|6141.3|6139.5|6138.5|6136.7|354
1688653800000|2023-07-06 14:30:00|6139|6137.2|6137.1|6135.3|6140.6|6138.8|6135.7|6133.9|414
1688654100000|2023-07-06 14:35:00|6136.7|6134.9|6138|6136.2|6138.4|6136.6|6134|6131.8|398
1688654400000|2023-07-06 14:40:00|6137.9|6136.1|6135.6|6133.8|6137.9|6136.1|6133.5|6131.7|360
1688654700000|2023-07-06 14:45:00|6135.5|6133.7|6141.5|6139.7|6142.1|6140.3|6134.2|6132.4|349
1688655000000|2023-07-06 14:50:00|6141.4|6139.6|6147.1|6145.3|6147.5|6145.7|6141.1|6139.3|446
1688655300000|2023-07-06 14:55:00|6147|6145.2|6148|6146.2|6148.6|6146.8|6145|6143.2|401
1688655600000|2023-07-06 15:00:00|6148.1|6146.3|6145.6|6143.8|6148.5|6146.7|6145.1|6143.3|379
1688655900000|2023-07-06 15:05:00|6145.7|6143.9|6145.6|6143.8|6149.7|6147.9|6144.1|6142.3|354
1688656200000|2023-07-06 15:10:00|6145.8|6144|6148.5|6146.7|6148.6|6146.8|6145.5|6143.7|295
1688656500000|2023-07-06 15:15:00|6148.7|6146.9|6148.9|6147.1|6151.4|6149.6|6148|6146.2|284
1688656800000|2023-07-06 15:20:00|6148.8|6147|6144.4|6142.6|6149.1|6147.3|6143.9|6142.1|260
1688657100000|2023-07-06 15:25:00|6144.1|6142.3|6143.9|6142.1|6145.9|6144.1|6142.8|6141|251
1688657400000|2023-07-06 15:30:00|6143.8|6142|6148.8|6147|6150.1|6148.3|6143.5|6141.7|306
1688657700000|2023-07-06 15:35:00|6148.7|6146.9|6152.9|6151.1|6154.2|6152.4|6148.7|6146.9|325
1688658000000|2023-07-06 15:40:00|6153|6151.2|6149.2|6146.2|6153.2|6151.4|6148.6|6145.6|259
1688658300000|2023-07-06 15:45:00|6149.3|6146.3|6149.9|6146.9|6151.1|6148.1|6148.6|6145.6|270
1688658600000|2023-07-06 15:50:00|6150|6147|6149.3|6146.3|6150.6|6147.6|6147.6|6145.6|178
1688658900000|2023-07-06 15:55:00|6149.2|6146.2|6151.5|6148.5|6152.9|6150.3|6147.4|6145.1|259
1688659200000|2023-07-06 16:00:00|6151.6|6148.6|6156.9|6153.9|6157.2|6154.2|6151|6148.6|338
1688659500000|2023-07-06 16:05:00|6157|6154|6157.7|6155.9|6158.5|6156.2|6155.5|6153.5|207
1688659800000|2023-07-06 16:10:00|6157.8|6156|6152.8|6151|6157.8|6156|6152.6|6150.8|241
1688660100000|2023-07-06 16:15:00|6152.6|6150.8|6153|6151.2|6154.8|6153|6152.1|6150.3|181
1688660400000|2023-07-06 16:20:00|6153.1|6151.3|6150.8|6149|6153.1|6151.3|6150.4|6148.6|175
1688660700000|2023-07-06 16:25:00|6150.9|6149.1|6153.9|6152.1|6153.9|6152.1|6150.1|6148.3|131
1688661000000|2023-07-06 16:30:00|6154|6152.2|6153.8|6152|6155.4|6153.6|6152.9|6151.1|187
1688661300000|2023-07-06 16:35:00|6154|6152.2|6153.5|6151.7|6154.6|6152.8|6151.8|6150|155
1688661600000|2023-07-06 16:40:00|6153.6|6151.8|6154.7|6152.9|6155.4|6153.6|6153.2|6151.4|166
1688661900000|2023-07-06 16:45:00|6155.1|6153.3|6153.7|6151.9|6155.8|6154|6153.4|6150.8|182
1688662200000|2023-07-06 16:50:00|6154|6152.2|6155.3|6153.5|6156.9|6155.1|6154|6152.2|198
1688662500000|2023-07-06 16:55:00|6155.4|6153.6|6152.9|6151.1|6155.4|6153.6|6152.4|6150.6|230
1688662800000|2023-07-06 17:00:00|6153.2|6151.4|6155.1|6153.3|6155.2|6153.4|6152.9|6151.1|159
1688663100000|2023-07-06 17:05:00|6155|6153.2|6152|6150.2|6155.1|6153.3|6152|6150.2|175
1688663400000|2023-07-06 17:10:00|6151.9|6150.1|6153.5|6151.7|6154.4|6152.6|6151.5|6149.7|148
1688663700000|2023-07-06 17:15:00|6153.6|6151.8|6154|6152.2|6154.6|6152.8|6153|6151.2|149
1688664000000|2023-07-06 17:20:00|6153.9|6152.1|6155.8|6154|6156.8|6155|6153.9|6152.1|169
1688664300000|2023-07-06 17:25:00|6155.7|6153.9|6154.8|6153|6155.9|6154.1|6154.1|6152.3|172
1688664600000|2023-07-06 17:30:00|6154.9|6153.1|6152.3|6150.5|6155.1|6153.3|6152.2|6150.4|141
1688664900000|2023-07-06 17:35:00|6152.2|6150.4|6155.7|6153.9|6156.3|6154.5|6151.9|6150.1|83
1688665200000|2023-07-06 17:40:00|6155.8|6154|6155.6|6153.8|6156.4|6154.6|6155.4|6153.6|175
1688665500000|2023-07-06 17:45:00|6155.7|6153.9|6155.2|6153.4|6156|6154.2|6154.2|6152.4|143
1688665800000|2023-07-06 17:50:00|6155.3|6153.5|6156|6154.2|6156.3|6154.5|6155.1|6153.3|136
1688666100000|2023-07-06 17:55:00|6155.8|6154|6157.2|6155.4|6158.2|6156.4|6155.7|6153.9|136
1688666400000|2023-07-06 18:00:00|6157.3|6155.5|6155.7|6153.9|6158.4|6156.6|6155.6|6153.8|138
1688666700000|2023-07-06 18:05:00|6155.6|6153.8|6157.1|6155.3|6158.3|6156.5|6155.3|6153.5|131
1688667000000|2023-07-06 18:10:00|6157|6155.2|6155.6|6153.8|6157.4|6155.6|6155.6|6153.8|97
1688667300000|2023-07-06 18:15:00|6155.7|6153.9|6156.1|6154.3|6156.2|6154.4|6154.9|6153.1|113
1688667600000|2023-07-06 18:20:00|6156|6154.2|6157.4|6155.6|6157.8|6156|6155|6153.2|157
1688667900000|2023-07-06 18:25:00|6157.3|6155.5|6157.7|6155.9|6158.8|6157|6157.3|6155.5|172
1688668200000|2023-07-06 18:30:00|6157.6|6155.8|6159.9|6158.1|6159.9|6158.1|6157.6|6155.8|106
1688668500000|2023-07-06 18:35:00|6160|6158.2|6159.6|6157.8|6160.7|6158.9|6159.1|6157.3|98
1688668800000|2023-07-06 18:40:00|6159.5|6157.7|6159.2|6157.4|6159.5|6157.7|6158|6156.2|127
1688669100000|2023-07-06 18:45:00|6159.1|6157.3|6159.4|6157.6|6160.4|6158.6|6158.9|6157.1|82
1688669400000|2023-07-06 18:50:00|6159.5|6157.7|6159.7|6157.9|6160|6158.2|6159.1|6157.3|76
1688669700000|2023-07-06 18:55:00|6159.8|6158|6159.8|6156.8|6160.1|6158.2|6158.1|6156.2|144
1688670000000|2023-07-06 19:00:00|6159.7|6156.7|6160.5|6158.7|6160.9|6159.1|6159.2|6156.4|142
1688670300000|2023-07-06 19:05:00|6160.6|6158.8|6160.3|6158.5|6161.3|6159.5|6160.2|6158.4|70
1688670600000|2023-07-06 19:10:00|6160.4|6158.6|6159.3|6157.5|6160.4|6158.6|6159|6157.2|104
1688670900000|2023-07-06 19:15:00|6159.4|6157.6|6159.9|6158.1|6160.4|6158.6|6159.2|6157.4|90
1688671200000|2023-07-06 19:20:00|6160|6158.2|6160.8|6159|6160.8|6159|6159.5|6157.7|51
1688671500000|2023-07-06 19:25:00|6160.7|6158.9|6159.6|6157.8|6161.2|6159.4|6159.4|6157.6|98
1688671800000|2023-07-06 19:30:00|6159.5|6157.7|6159.5|6157.7|6159.6|6157.8|6158.6|6156.8|83
1688672100000|2023-07-06 19:35:00|6159.4|6157.6|6160|6158.2|6160.1|6158.3|6158.9|6157.1|119
1688672400000|2023-07-06 19:40:00|6159.9|6158.1|6157.7|6155.9|6160.4|6158.4|6157.7|6155.9|151
1688672700000|2023-07-06 19:45:00|6157.6|6155.8|6158.2|6156.4|6158.7|6156.9|6157.1|6155.3|102
1688673000000|2023-07-06 19:50:00|6158.4|6156.6|6157.8|6156|6158.7|6156.9|6157.4|6155.6|86
1688673300000|2023-07-06 19:55:00|6157.9|6156.1|6158.3|6156.5|6159|6157.2|6157.9|6156.1|109
1688673600000|2023-07-06 20:00:00|6158.2|6156.4|6157.6|6155.8|6158.9|6157.1|6157.6|6155.8|60
1688673900000|2023-07-06 20:05:00|6157.7|6155.9|6157.2|6155.4|6157.7|6155.9|6156.9|6155.1|79
1688674200000|2023-07-06 20:10:00|6157.1|6155.3|6158.7|6156.9|6158.7|6156.9|6156.9|6155.1|100
1688674500000|2023-07-06 20:15:00|6158.6|6156.8|6158.6|6156.8|6159.3|6157.5|6158.3|6156.5|35
1688674800000|2023-07-06 20:20:00|6158.5|6156.7|6156.8|6155|6158.9|6157.1|6156.7|6154.4|61
1688675100000|2023-07-06 20:25:00|6156.7|6154.9|6157.5|6155.7|6157.7|6155.8|6156.7|6154.1|79
1688675400000|2023-07-06 20:30:00|6157.6|6155.8|6157.1|6155.3|6158.2|6155.8|6157.1|6154.6|92
1688675700000|2023-07-06 20:35:00|6157|6155.2|6158.4|6156.6|6158.5|6156.7|6156.7|6154.9|109
1688676000000|2023-07-06 20:40:00|6158.5|6156.7|6157.9|6156.1|6158.5|6156.7|6157.8|6156|41
1688676300000|2023-07-06 20:45:00|6158.4|6155.4|6158.7|6155.7|6159|6156|6158|6155|79
1688676600000|2023-07-06 20:50:00|6158.6|6155.6|6158.4|6155.4|6159|6156.1|6157.6|6155.2|49
1688676900000|2023-07-06 20:55:00|6159.3|6154.5|6159.2|6154.4|6159.8|6155|6158.6|6153.8|140
1688677200000|2023-07-06 21:00:00|6157|6151.2|6156|6150.2|6157|6151.2|6155.2|6149.4|21
1688677500000|2023-07-06 21:05:00|6155.8|6150|6158.2|6152.4|6158.2|6152.4|6155.4|6149.6|44
1688677800000|2023-07-06 21:10:00|6158.3|6152.5|6159.6|6153.8|6159.6|6153.8|6158.2|6152.4|37
1688678100000|2023-07-06 21:15:00|6159.5|6153.7|6159.5|6153.7|6159.8|6154|6159.4|6153.6|21
1688678400000|2023-07-06 21:20:00|6159.6|6153.8|6159.3|6153.5|6159.6|6153.8|6159.2|6153.4|25
1688678700000|2023-07-06 21:25:00|6159.2|6153.4|6160.1|6154.3|6161.2|6155.4|6159|6153.2|44
1688679000000|2023-07-06 21:30:00|6160.2|6154.4|6160.2|6154.4|6160.3|6154.6|6159.8|6154|37
1688679300000|2023-07-06 21:35:00|6160.3|6154.5|6159.7|6153.9|6160.3|6154.5|6159.7|6153.9|24
1688679600000|2023-07-06 21:40:00|6159.8|6154|6159.8|6154|6160.2|6154.4|6159.7|6153.9|19
1688679900000|2023-07-06 21:45:00|6159.9|6154.1|6160.4|6154.6|6160.7|6154.9|6159.5|6154.1|35
1688680200000|2023-07-06 21:50:00|6160.5|6154.7|6160.5|6154.7|6160.7|6154.9|6160.3|6154.5|20
1688680500000|2023-07-06 21:55:00|6160.6|6154.8|6160.5|6154.7|6160.7|6154.9|6160.3|6154.5|47
1688680800000|2023-07-06 22:00:00|6160.6|6154.8|6158.9|6154.1|6160.9|6156|6158.9|6154.1|69
1688681100000|2023-07-06 22:05:00|6158|6155|6157.6|6154.6|6158.1|6155.1|6157.5|6154.5|23
1688681400000|2023-07-06 22:10:00|6157.7|6154.7|6158.2|6155.2|6158.3|6155.3|6157.1|6154.1|53
1688681700000|2023-07-06 22:15:00|6158.1|6155.1|6158.3|6155.3|6158.4|6155.4|6158|6155|63
1688682000000|2023-07-06 22:20:00|6158.4|6155.4|6158.8|6155.8|6158.8|6156.3|6157.8|6155.4|37
1688682300000|2023-07-06 22:25:00|6158.7|6155.7|6158.3|6155.3|6158.7|6155.7|6157.3|6154.9|35
1688682600000|2023-07-06 22:30:00|6158.4|6155.4|6160|6157|6160.4|6157.5|6158.4|6155.4|27
1688682900000|2023-07-06 22:35:00|6159.9|6156.9|6160.9|6157.9|6161.3|6158.3|6159.5|6156.7|46
1688683200000|2023-07-06 22:40:00|6160.3|6158.5|6161.8|6158.8|6161.9|6159|6160.3|6158|44
1688683500000|2023-07-06 22:45:00|6161.9|6158.9|6163.9|6162.1|6164.8|6162.1|6161.9|6158.9|41
1688683800000|2023-07-06 22:50:00|6164.5|6161.5|6166.6|6163.6|6167|6164|6164.5|6161.5|55
1688684100000|2023-07-06 22:55:00|6166.7|6163.7|6166.5|6163.5|6166.7|6164.1|6165.4|6162.5|87
1688684400000|2023-07-06 23:00:00|6166.6|6163.6|6167.4|6164.4|6167.7|6164.7|6166.4|6163.4|52
1688684700000|2023-07-06 23:05:00|6167.5|6164.5|6167.5|6164.5|6169|6166|6167.5|6164.5|65
1688685000000|2023-07-06 23:10:00|6167.6|6164.6|6168.2|6165.2|6168.5|6165.5|6166.5|6163.5|53
1688685300000|2023-07-06 23:15:00|6168.1|6165.1|6168.3|6165.3|6169|6166|6168.1|6165.1|81
1688685600000|2023-07-06 23:20:00|6168.2|6165.2|6168.6|6165.6|6169.4|6166.4|6167.9|6164.9|60
1688685900000|2023-07-06 23:25:00|6168.7|6165.7|6168.9|6165.9|6169.4|6166.4|6168.4|6165.4|41
1688686200000|2023-07-06 23:30:00|6169|6166|6167.2|6164.2|6169|6166|6167.2|6164.2|47
1688686500000|2023-07-06 23:35:00|6167.1|6164.1|6169|6166|6169|6166|6167|6164|30
1688686800000|2023-07-06 23:40:00|6168.9|6165.9|6169.2|6166.2|6169.7|6166.7|6168.7|6165.7|68
1688687100000|2023-07-06 23:45:00|6169.1|6166.1|6168.6|6165.6|6169.7|6166.7|6168.4|6165.4|79
1688687400000|2023-07-06 23:50:00|6168.5|6165.5|6166.4|6163.4|6168.6|6165.6|6166.4|6163.4|69
1688687700000|2023-07-06 23:55:00|6166.5|6163.5|6162.4|6160.6|6166.6|6163.6|6162.4|6160.6|93
1688688000000|2023-07-07 00:00:00|6162.5|6160.7|6163.9|6162.1|6164.8|6163|6160.1|6158.3|224
1688688300000|2023-07-07 00:05:00|6163.8|6162|6164.7|6162.9|6165.8|6164|6163.8|6162|153
1688688600000|2023-07-07 00:10:00|6164.5|6162.7|6158.6|6156.8|6164.5|6162.7|6158.1|6156.3|212
1688688900000|2023-07-07 00:15:00|6158.7|6156.9|6159.1|6157.3|6161.5|6159.7|6158.6|6156.8|203
1688689200000|2023-07-07 00:20:00|6159|6157.2|6158|6156.2|6159.7|6157.9|6157.8|6156|139
1688689500000|2023-07-07 00:25:00|6157.7|6155.9|6158.7|6155.7|6159.5|6157.7|6157|6155.2|112
1688689800000|2023-07-07 00:30:00|6158.1|6156.3|6157|6155.2|6161|6159|6156.7|6154.7|140
1688690100000|2023-07-07 00:35:00|6156.9|6155.1|6156.4|6154.6|6158.2|6156.4|6155.7|6153.9|177
1688690400000|2023-07-07 00:40:00|6156.5|6154.7|6155.8|6154|6157.3|6155.5|6155.6|6153.3|181
1688690700000|2023-07-07 00:45:00|6155.7|6153.9|6155.7|6153.9|6156.8|6155|6155.3|6153.5|135
1688691000000|2023-07-07 00:50:00|6155.8|6154|6156.2|6154.4|6156.5|6154.7|6155.2|6153.4|145
1688691300000|2023-07-07 00:55:00|6156.1|6154.3|6159.2|6157.4|6159.6|6157.8|6155.3|6153.5|137
1688691600000|2023-07-07 01:00:00|6159.3|6157.5|6161.8|6160|6162.3|6160.5|6159.2|6157.4|168
1688691900000|2023-07-07 01:05:00|6161.9|6160.1|6162.7|6160.9|6162.9|6161.1|6159.7|6157.9|145
1688692200000|2023-07-07 01:10:00|6162.8|6161|6164.8|6163|6165.6|6163.5|6162.7|6160.8|196
1688692500000|2023-07-07 01:15:00|6164.6|6162.8|6163.3|6160.3|6167.7|6164.7|6162.1|6160|256
1688692800000|2023-07-07 01:20:00|6163.4|6160.4|6163|6160|6164.4|6162.6|6162|6159.9|181
1688693100000|2023-07-07 01:25:00|6162.7|6160.9|6162.8|6161|6163.5|6161.4|6161.5|6159.7|164
1688693400000|2023-07-07 01:30:00|6162.9|6161.1|6165.7|6163.9|6166.1|6164.3|6162.9|6160.9|218
1688693700000|2023-07-07 01:35:00|6165.8|6164|6164.8|6163|6165.8|6164|6162.7|6160.9|214
1688694000000|2023-07-07 01:40:00|6164.9|6163.1|6163.9|6162.1|6166.9|6165.1|6163.6|6161.8|189
1688694300000|2023-07-07 01:45:00|6164|6162.2|6164.1|6162.3|6165.1|6163.3|6163.6|6161.8|181
1688694600000|2023-07-07 01:50:00|6164.2|6162.4|6164.8|6163|6165.7|6163.9|6163.8|6162|181
1688694900000|2023-07-07 01:55:00|6164.7|6162.9|6164.7|6162.9|6166.1|6163.8|6164.1|6161.9|178
1688695200000|2023-07-07 02:00:00|6164.6|6162.8|6165|6163.2|6166.4|6164.6|6164.3|6162.5|197
1688695500000|2023-07-07 02:05:00|6165.1|6163.3|6164.1|6162.3|6166|6164.2|6163.6|6161.8|143
1688695800000|2023-07-07 02:10:00|6164.4|6162.6|6164.9|6163.1|6166.1|6164.1|6164.4|6162.6|179
1688696100000|2023-07-07 02:15:00|6164.8|6163|6162.8|6161|6165.1|6163.3|6162.6|6160.8|185
1688696400000|2023-07-07 02:20:00|6162.7|6160.9|6161.8|6160|6162.7|6160.9|6160.6|6158.8|116
1688696700000|2023-07-07 02:25:00|6161.9|6160.1|6161.7|6159.9|6162.4|6160.3|6160.1|6158.3|136
1688697000000|2023-07-07 02:30:00|6161.8|6160|6160.9|6159.1|6163.1|6161.3|6159.7|6157.9|104
1688697300000|2023-07-07 02:35:00|6160.8|6159|6160.8|6159|6161.4|6159.6|6160.2|6158.4|120
1688697600000|2023-07-07 02:40:00|6160.7|6158.9|6160.6|6158.8|6160.8|6159|6159.1|6157.3|132
1688697900000|2023-07-07 02:45:00|6160.7|6158.9|6161|6159.2|6161.1|6159.3|6159.6|6157.8|121
1688698200000|2023-07-07 02:50:00|6160.9|6159.1|6162.3|6160.5|6162.4|6160.6|6160.7|6158.9|119
1688698500000|2023-07-07 02:55:00|6162.2|6160.4|6160.7|6158.9|6162.4|6160.6|6160.2|6158.4|106
1688698800000|2023-07-07 03:00:00|6160.5|6158.7|6164.1|6162.3|6164.1|6162.3|6160.5|6158.7|148
1688699100000|2023-07-07 03:05:00|6164|6162.2|6166.3|6164.5|6166.8|6165|6163.5|6161.7|148
1688699400000|2023-07-07 03:10:00|6166.2|6164.4|6168.7|6166.9|6169.6|6167.2|6166.2|6164.4|174
1688699700000|2023-07-07 03:15:00|6168.8|6167|6171.1|6169.3|6172.2|6170.4|6168.5|6166.7|95
1688700000000|2023-07-07 03:20:00|6171|6169.2|6170.3|6168.5|6171.8|6170|6169.8|6168|132
1688700300000|2023-07-07 03:25:00|6170.4|6168.6|6172.2|6170.4|6172.3|6170.5|6170.2|6168.4|115
1688700600000|2023-07-07 03:30:00|6172.3|6170.5|6169.9|6168.1|6172.4|6170.6|6169.8|6168|156
1688700900000|2023-07-07 03:35:00|6169.8|6168|6168.4|6166.6|6169.9|6168.1|6168.3|6166.5|85
1688701200000|2023-07-07 03:40:00|6168.3|6166.5|6167.6|6165.8|6168.7|6166.9|6167.2|6165.4|105
1688701500000|2023-07-07 03:45:00|6167.7|6165.9|6167.9|6166.1|6168.2|6166.4|6166.8|6165|85
1688701800000|2023-07-07 03:50:00|6167.8|6166|6166.8|6165|6167.9|6166.1|6166.1|6164.3|106
1688702100000|2023-07-07 03:55:00|6166.9|6165.1|6167.9|6166.1|6169.4|6167.6|6166.9|6165.1|113
1688702400000|2023-07-07 04:00:00|6167.8|6166|6166.3|6164.5|6168.4|6166.6|6166|6164.2|81
1688702700000|2023-07-07 04:05:00|6166.4|6164.6|6169.1|6167.3|6169.6|6167.8|6166.4|6164.6|110
1688703000000|2023-07-07 04:10:00|6169|6167.2|6169.4|6167.6|6169.7|6167.9|6168.8|6167|89
1688703300000|2023-07-07 04:15:00|6169.3|6167.5|6170.4|6168.6|6170.6|6168.8|6168.9|6167.1|73
1688703600000|2023-07-07 04:20:00|6170.3|6168.5|6170|6168.2|6170.3|6168.5|6168.7|6166.9|94
1688703900000|2023-07-07 04:25:00|6170.1|6168.3|6173.5|6171.7|6173.5|6171.7|6169.7|6167.9|99
1688704200000|2023-07-07 04:30:00|6173.6|6171.8|6174.1|6172.3|6174.1|6172.3|6173|6171.2|111
1688704500000|2023-07-07 04:35:00|6174.2|6172.4|6174.2|6172.4|6175.1|6173.3|6174.1|6172.3|51
1688704800000|2023-07-07 04:40:00|6174.1|6172.3|6176.2|6174.4|6176.6|6174.8|6174.1|6172.3|70
1688705100000|2023-07-07 04:45:00|6176.3|6174.5|6175.1|6173.3|6176.7|6174.9|6175|6173.2|61
1688705400000|2023-07-07 04:50:00|6175|6173.2|6173.6|6171.8|6176.9|6174.6|6173.6|6171.8|107
1688705700000|2023-07-07 04:55:00|6173.5|6171.7|6172.8|6171|6174.2|6172.4|6172.1|6170.3|130
1688706000000|2023-07-07 05:00:00|6173.1|6171.3|6172.7|6170.9|6173.8|6172|6172.2|6170.4|159
1688706300000|2023-07-07 05:05:00|6172.8|6171|6172.5|6170.7|6174.9|6172.3|6171.7|6169.1|212
1688706600000|2023-07-07 05:10:00|6172.6|6170.8|6173.1|6171.3|6173.8|6171.9|6172.5|6169.7|172
1688706900000|2023-07-07 05:15:00|6173|6171.2|6174|6172.2|6175.9|6174.1|6172.7|6170.9|212
1688707200000|2023-07-07 05:20:00|6173.8|6172|6174.6|6172.8|6175.5|6173.7|6173.7|6171.2|138
1688707500000|2023-07-07 05:25:00|6174.3|6172.5|6173.7|6171.9|6175.9|6174.1|6173.7|6171.9|118
1688707800000|2023-07-07 05:30:00|6173.6|6171.8|6174.8|6173|6175|6173|6173.1|6171.3|96
1688708100000|2023-07-07 05:35:00|6174.7|6172.9|6175.2|6173.4|6175.4|6173.6|6173.6|6171.3|136
1688708400000|2023-07-07 05:40:00|6175.4|6173.6|6173.2|6170.2|6176.3|6174.1|6173|6170|198
1688708700000|2023-07-07 05:45:00|6173.1|6170.1|6170.4|6167.4|6173.2|6170.2|6169.2|6167.1|202
1688709000000|2023-07-07 05:50:00|6170.5|6167.5|6170.1|6167.1|6171.2|6168.4|6168.6|6166.6|124
1688709300000|2023-07-07 05:55:00|6170.2|6167.2|6164.7|6161.7|6170.2|6167.7|6163.1|6160.1|191
1688709600000|2023-07-07 06:00:00|6164.8|6161.8|6164.3|6162.5|6165.9|6164.1|6164|6161.2|206
1688709900000|2023-07-07 06:05:00|6164.2|6162.4|6166.7|6164.9|6166.8|6165|6163.2|6161.4|172
1688710200000|2023-07-07 06:10:00|6166.8|6165|6166.4|6164.6|6169.4|6167.6|6166.4|6164.6|169
1688710500000|2023-07-07 06:15:00|6166.5|6164.7|6163.9|6162.1|6166.6|6164.8|6163.1|6161.3|167
1688710800000|2023-07-07 06:20:00|6163.8|6162|6163.4|6161.6|6164.2|6162.4|6162.6|6160.8|141
1688711100000|2023-07-07 06:25:00|6163.5|6161.7|6163.2|6161.4|6164.1|6162.3|6160.8|6159|179
1688711400000|2023-07-07 06:30:00|6163.3|6161.5|6160.1|6158.3|6163.6|6161.8|6160.1|6158.3|158
1688711700000|2023-07-07 06:35:00|6160.2|6158.4|6162.4|6160.6|6162.5|6160.7|6160.1|6158.3|150
1688712000000|2023-07-07 06:40:00|6162.5|6160.7|6167.4|6165.6|6168.2|6166.4|6162.5|6160.7|163
1688712300000|2023-07-07 06:45:00|6167.3|6165.5|6171.3|6169.5|6171.4|6169.6|6167.1|6165.3|149
1688712600000|2023-07-07 06:50:00|6171.2|6169.4|6167.2|6165.4|6171.3|6169.5|6166.4|6164.6|140
1688712900000|2023-07-07 06:55:00|6167.1|6165.3|6167|6165.2|6168.2|6166.4|6165.8|6164|189
1688713200000|2023-07-07 07:00:00|6167.1|6165.3|6165.4|6163.6|6168.1|6166.3|6164.2|6162.4|223
1688713500000|2023-07-07 07:05:00|6165.6|6163.8|6169.1|6167.3|6170|6168.2|6165.4|6163.6|227
1688713800000|2023-07-07 07:10:00|6169|6167.2|6163.7|6161.9|6169.7|6167.9|6163.3|6161.5|286
1688714100000|2023-07-07 07:15:00|6163.6|6161.8|6165.8|6164|6167.7|6165.9|6162.6|6160.8|258
1688714400000|2023-07-07 07:20:00|6165.7|6163.9|6166|6164.2|6167.1|6165|6163.7|6161.9|284
1688714700000|2023-07-07 07:25:00|6165.9|6164.1|6165.7|6163.9|6168.6|6166.8|6164.2|6162.4|289
1688715000000|2023-07-07 07:30:00|6165.5|6163.7|6171.9|6170.1|6173.9|6172.1|6165.3|6163.5|297
1688715300000|2023-07-07 07:35:00|6171.7|6169.9|6175.6|6173.8|6176.5|6174.7|6171.2|6169.4|265
1688715600000|2023-07-07 07:40:00|6175.9|6174.1|6171.7|6169.9|6176.3|6174.5|6171.2|6169.4|279
1688715900000|2023-07-07 07:45:00|6171.5|6169.7|6171.9|6170.1|6172.8|6171|6169.7|6167.9|277
1688716200000|2023-07-07 07:50:00|6171.8|6170|6174.5|6172.7|6174.8|6173|6170.9|6169.1|218
1688716500000|2023-07-07 07:55:00|6174.4|6172.6|6175.3|6173.5|6175.5|6173.7|6173.1|6171.3|192
1688716800000|2023-07-07 08:00:00|6175|6173.2|6172.2|6170.4|6175.7|6173.9|6171|6169.2|332
1688717100000|2023-07-07 08:05:00|6172.1|6170.3|6172.6|6170.8|6174.1|6172.3|6171.3|6169.5|265
1688717400000|2023-07-07 08:10:00|6172.5|6170.7|6175.3|6173.5|6175.4|6173.6|6171.3|6169.5|220
1688717700000|2023-07-07 08:15:00|6175.4|6173.6|6177.9|6176.1|6178.6|6176.8|6174.5|6172.7|246
1688718000000|2023-07-07 08:20:00|6178|6176.2|6179.8|6178|6179.9|6178.1|6177.7|6175.9|173
1688718300000|2023-07-07 08:25:00|6179.7|6177.9|6179.9|6178.1|6181.5|6179.7|6177.2|6175.4|247
1688718600000|2023-07-07 08:30:00|6179.8|6178|6179.2|6177.4|6181|6179.2|6179.1|6177.3|183
1688718900000|2023-07-07 08:35:00|6179.3|6177.5|6179.9|6178.1|6181.3|6179.5|6178.4|6176.6|204
1688719200000|2023-07-07 08:40:00|6179.7|6177.9|6182.6|6180.8|6182.6|6180.8|6177.7|6175.9|200
1688719500000|2023-07-07 08:45:00|6182.7|6180.9|6182.7|6180.9|6184|6182.2|6180.8|6179|231
1688719800000|2023-07-07 08:50:00|6182.6|6180.8|6183.7|6181.9|6184.1|6182.3|6182.5|6180.7|230
1688720100000|2023-07-07 08:55:00|6183.9|6182.1|6183.1|6181.3|6184|6182.2|6182.2|6180.4|186
1688720400000|2023-07-07 09:00:00|6183.2|6181.4|6183|6181.2|6184.6|6182.8|6181.4|6179.6|244
1688720700000|2023-07-07 09:05:00|6183.1|6181.3|6183.1|6181.3|6184|6182.2|6182.4|6180.6|151
1688721000000|2023-07-07 09:10:00|6183|6181.2|6183.1|6181.3|6185.1|6183.3|6182.6|6180.8|217
1688721300000|2023-07-07 09:15:00|6183|6181.2|6184.1|6181.1|6184.5|6182|6181.9|6180|202
1688721600000|2023-07-07 09:20:00|6184.2|6181.2|6181.1|6179.3|6184.2|6181.6|6179.4|6177.6|246
1688721900000|2023-07-07 09:25:00|6181.2|6179.4|6180.5|6178.7|6182.2|6180.1|6178.4|6176.6|176
1688722200000|2023-07-07 09:30:00|6180.4|6178.6|6180.9|6179.1|6181.3|6179.3|6178.9|6176.7|224
1688722500000|2023-07-07 09:35:00|6181|6179.2|6180|6178.2|6182.2|6180.4|6179.5|6177.7|168
1688722800000|2023-07-07 09:40:00|6179.9|6178.1|6178.1|6176.3|6181.4|6179.6|6177.4|6175.6|144
1688723100000|2023-07-07 09:45:00|6178|6176.2|6178.1|6176.3|6179.2|6177.4|6177.4|6175.6|130
1688723400000|2023-07-07 09:50:00|6178.2|6176.4|6178.9|6177.1|6179.6|6177.8|6178|6176.2|136
1688723700000|2023-07-07 09:55:00|6179|6177.2|6177.5|6175.7|6179|6177.2|6177.1|6175.3|126
1688724000000|2023-07-07 10:00:00|6177.4|6175.6|6175|6173.2|6177.4|6175.6|6174.6|6172.8|165
1688724300000|2023-07-07 10:05:00|6174.9|6173.1|6175.9|6174.1|6177|6175.2|6173|6171.2|141
1688724600000|2023-07-07 10:10:00|6175.8|6174|6181|6179.2|6181.4|6179.6|6175.3|6173.5|193
1688724900000|2023-07-07 10:15:00|6180.9|6179.1|6180.2|6178.4|6181.5|6179.7|6179.4|6177.6|160
1688725200000|2023-07-07 10:20:00|6180.3|6178.5|6179.1|6177.3|6180.7|6178.9|6178.4|6176.6|194
1688725500000|2023-07-07 10:25:00|6178.9|6177.1|6180|6178.2|6180.5|6178.7|6178.9|6177.1|132
1688725800000|2023-07-07 10:30:00|6179.9|6178.1|6183.7|6181.9|6184.5|6182.7|6179.9|6178.1|158
1688726100000|2023-07-07 10:35:00|6183.6|6181.8|6183.9|6182.1|6185|6183.2|6182.4|6180.6|141
1688726400000|2023-07-07 10:40:00|6183.8|6182|6184.3|6182.5|6186|6184.2|6183.4|6181.6|141
1688726700000|2023-07-07 10:45:00|6184.2|6182.4|6181.3|6179.5|6184.5|6182.7|6181.3|6179.5|141
1688727000000|2023-07-07 10:50:00|6181.2|6179.4|6179.9|6178.1|6181.3|6179.5|6179.7|6177.9|151
1688727300000|2023-07-07 10:55:00|6179.8|6178|6179.5|6177.7|6180|6178.2|6177.8|6176|144
1688727600000|2023-07-07 11:00:00|6179.6|6177.8|6179.4|6177.6|6180.9|6179.1|6179.1|6177.3|134
1688727900000|2023-07-07 11:05:00|6179.5|6177.7|6179.1|6177.3|6180|6178.2|6177.7|6175.9|118
1688728200000|2023-07-07 11:10:00|6179|6177.2|6178.7|6176.9|6180.2|6178.4|6178|6176.2|150
1688728500000|2023-07-07 11:15:00|6178.6|6176.8|6176.4|6174.6|6178.7|6176.9|6175.2|6173.4|139
1688728800000|2023-07-07 11:20:00|6176.5|6174.7|6175.9|6174.1|6176.7|6174.9|6175|6173.2|133
1688729100000|2023-07-07 11:25:00|6175.8|6174|6176.7|6174.9|6177.5|6175.7|6174.3|6172.5|176
1688729400000|2023-07-07 11:30:00|6176.8|6175|6180.8|6179|6181|6179.2|6176.5|6174.7|170
1688729700000|2023-07-07 11:35:00|6180.9|6179.1|6180.7|6178.9|6181|6179.2|6179|6177.2|163
1688730000000|2023-07-07 11:40:00|6180.6|6178.8|6176.8|6175|6180.8|6179|6176.5|6174.7|179
1688730300000|2023-07-07 11:45:00|6176.6|6174.8|6176.1|6174.3|6177|6175.2|6175.4|6173.6|177
1688730600000|2023-07-07 11:50:00|6176.5|6174.7|6174.5|6172.7|6177|6175.2|6173.5|6171.7|187
1688730900000|2023-07-07 11:55:00|6174.4|6172.6|6173.1|6171.3|6174.7|6172.9|6172.6|6170.8|222
1688731200000|2023-07-07 12:00:00|6173.2|6171.4|6170.7|6168.9|6174|6172.2|6169.5|6167.7|227
1688731500000|2023-07-07 12:05:00|6170.8|6169|6172.1|6170.3|6172.4|6170.6|6170|6168.2|188
1688731800000|2023-07-07 12:10:00|6172|6170.2|6168.6|6166.8|6172.1|6170.3|6168|6166.2|210
1688732100000|2023-07-07 12:15:00|6168.7|6166.9|6162.4|6160.6|6168.7|6166.9|6162.2|6160.4|211
1688732400000|2023-07-07 12:20:00|6162.1|6160.3|6164.3|6162.5|6164.5|6162.7|6162|6160.2|271
1688732700000|2023-07-07 12:25:00|6164.4|6162.6|6176.6|6172.6|6176.6|6172.6|6164.3|6162.4|237
1688733000000|2023-07-07 12:30:00|6182.2|6178.2|6200.6|6197.6|6200.8|6197.8|6182.2|6178.2|802
1688733300000|2023-07-07 12:35:00|6200.5|6197.5|6184.1|6182.3|6201.3|6199|6182.6|6180.7|700
1688733600000|2023-07-07 12:40:00|6183.9|6182.1|6171.2|6168.2|6185|6183.1|6168.9|6166.5|657
1688733900000|2023-07-07 12:45:00|6170.9|6169.1|6177.4|6175.6|6177.7|6175.9|6167.9|6166.1|613
1688734200000|2023-07-07 12:50:00|6177.2|6175.4|6180.5|6178.7|6185.9|6184.1|6177.1|6175.3|552
1688734500000|2023-07-07 12:55:00|6180.6|6178.8|6171.8|6170|6182|6180.2|6171.7|6169.9|559
1688734800000|2023-07-07 13:00:00|6171.1|6169.3|6166.1|6164.3|6171.1|6169.3|6161.3|6159.5|668
1688735100000|2023-07-07 13:05:00|6166.3|6164.5|6165.9|6164.1|6167.1|6165.3|6160|6158.2|560
1688735400000|2023-07-07 13:10:00|6166.1|6164.3|6171.1|6169.3|6172.3|6170.5|6162.7|6160.9|489
1688735700000|2023-07-07 13:15:00|6171.5|6169.7|6173.6|6171.8|6173.9|6172.1|6169.6|6167.8|441
1688736000000|2023-07-07 13:20:00|6173.8|6172|6177.6|6175.8|6178.4|6176.6|6173.6|6171.8|414
1688736300000|2023-07-07 13:25:00|6177.4|6175.6|6178.4|6176.6|6181.9|6180.1|6176.8|6175|416
1688736600000|2023-07-07 13:30:00|6178.5|6176.7|6188.1|6186.3|6190.1|6188.3|6178.5|6176.7|585
1688736900000|2023-07-07 13:35:00|6188.5|6186.7|6190.2|6188.4|6192.8|6191|6182.6|6180.8|601
1688737200000|2023-07-07 13:40:00|6190.1|6188.3|6194.7|6192.9|6196.6|6194.8|6189.2|6187.4|624
1688737500000|2023-07-07 13:45:00|6194.4|6192.6|6200.7|6198.9|6201.7|6199.9|6194.1|6192.3|555
1688737800000|2023-07-07 13:50:00|6201|6199.2|6194.5|6192.7|6203.6|6201.8|6194.5|6192.7|497
1688738100000|2023-07-07 13:55:00|6194.2|6192.4|6193.8|6192|6197.5|6195.7|6192.7|6190.9|366
1688738400000|2023-07-07 14:00:00|6193.9|6192.1|6193.8|6192|6194.5|6192.7|6185.3|6183.5|475
1688738700000|2023-07-07 14:05:00|6193.7|6191.9|6194.2|6192.4|6196.9|6195.1|6191.9|6190.1|377
1688739000000|2023-07-07 14:10:00|6194.3|6192.5|6199.8|6198|6202.4|6200.6|6193.1|6191.3|433
1688739300000|2023-07-07 14:15:00|6199.7|6197.9|6198.4|6196.6|6199.7|6197.9|6195.6|6193.8|424
1688739600000|2023-07-07 14:20:00|6198.3|6196.5|6202.1|6200.3|6205|6203.2|6197.8|6196|382
1688739900000|2023-07-07 14:25:00|6202.2|6200.4|6201.7|6199.9|6202.7|6200.9|6197.4|6195.6|397
1688740200000|2023-07-07 14:30:00|6201.6|6199.8|6205.7|6203.9|6205.8|6204|6200.1|6198.3|413
1688740500000|2023-07-07 14:35:00|6205.4|6203.6|6206.6|6204.8|6209.1|6207.3|6204.4|6202.6|399
1688740800000|2023-07-07 14:40:00|6206.7|6204.9|6208.4|6206.6|6211.3|6209.5|6206.7|6204.9|370
1688741100000|2023-07-07 14:45:00|6208.3|6206.5|6207.1|6205.3|6210|6208.2|6206.2|6204.4|402
1688741400000|2023-07-07 14:50:00|6207|6205.2|6210|6208.2|6211.7|6209.9|6205.3|6203.5|348
1688741700000|2023-07-07 14:55:00|6210.1|6208.3|6205.1|6203.3|6210.2|6208.4|6204.8|6203|367
1688742000000|2023-07-07 15:00:00|6205|6203.2|6206.6|6204.8|6208.4|6206.6|6201.5|6199.7|353
1688742300000|2023-07-07 15:05:00|6206.5|6204.7|6205.5|6203.7|6207|6205.2|6202.2|6200.4|346
1688742600000|2023-07-07 15:10:00|6205.4|6203.6|6207.5|6205.7|6208.6|6206.3|6202.9|6201.1|275
1688742900000|2023-07-07 15:15:00|6207.4|6205.6|6207.4|6205.6|6208.4|6206.6|6204.1|6202.3|235
1688743200000|2023-07-07 15:20:00|6207.5|6205.7|6208.9|6207.1|6209.9|6208.1|6206.4|6204.6|235
1688743500000|2023-07-07 15:25:00|6209|6207.2|6208.5|6206.7|6209|6207.2|6205.9|6204.1|218
1688743800000|2023-07-07 15:30:00|6208.7|6206.9|6209.1|6207.3|6210|6208.2|6208.1|6206.3|190
1688744100000|2023-07-07 15:35:00|6208.8|6207|6207.1|6205.3|6210.5|6208.7|6206.9|6205.1|237
1688744400000|2023-07-07 15:40:00|6207.2|6205.4|6209.4|6207.6|6210.3|6208.5|6207|6205.2|251
1688744700000|2023-07-07 15:45:00|6209.3|6207.5|6209.6|6207.8|6210.7|6208.9|6208.9|6207.1|304
1688745000000|2023-07-07 15:50:00|6209.8|6208|6207.8|6206|6211.5|6209.7|6207.1|6205.3|219
1688745300000|2023-07-07 15:55:00|6207.7|6205.9|6208.3|6206.5|6208.9|6207.1|6206.7|6204.9|193
1688745600000|2023-07-07 16:00:00|6208.2|6206.4|6208.9|6207.1|6209.4|6207.6|6207.1|6205.3|241
1688745900000|2023-07-07 16:05:00|6208.8|6207|6209.6|6207.8|6210.3|6208.5|6207.8|6206|187
1688746200000|2023-07-07 16:10:00|6209.5|6207.7|6210.7|6208.9|6211.7|6209.9|6209.5|6207.7|155
1688746500000|2023-07-07 16:15:00|6210.5|6208.7|6211.7|6209.9|6212.2|6210.4|6210.1|6208.3|162
1688746800000|2023-07-07 16:20:00|6211.5|6209.7|6212.4|6210.6|6212.9|6211.1|6210.5|6208.7|148
1688747100000|2023-07-07 16:25:00|6212.3|6210.5|6214.2|6212.4|6214.6|6212.8|6211.9|6210.1|171
1688747400000|2023-07-07 16:30:00|6214.6|6212.8|6216.4|6214.6|6217|6215.2|6213.9|6212.1|154
1688747700000|2023-07-07 16:35:00|6216.3|6214.5|6214.4|6212.6|6216.7|6214.9|6213.8|6212|180
1688748000000|2023-07-07 16:40:00|6214.3|6212.5|6216.8|6215|6216.8|6215|6213.9|6212.1|214
1688748300000|2023-07-07 16:45:00|6216.6|6214.8|6216.8|6215|6217.9|6216.1|6216.3|6214.5|187
1688748600000|2023-07-07 16:50:00|6216.9|6215.1|6220|6218.2|6220.3|6218.5|6216.3|6214.5|160
1688748900000|2023-07-07 16:55:00|6219.9|6218.1|6220.4|6218.6|6220.7|6218.9|6219|6217.2|170
1688749200000|2023-07-07 17:00:00|6220.3|6218.5|6217.1|6215.3|6220.5|6218.7|6216.7|6214.9|183
1688749500000|2023-07-07 17:05:00|6216.9|6215.1|6216.4|6214.6|6217.9|6216.1|6216.1|6214.3|149
1688749800000|2023-07-07 17:10:00|6216.2|6214.4|6216.9|6215.1|6217.3|6215.5|6215.4|6213.6|129
1688750100000|2023-07-07 17:15:00|6217.2|6215.4|6218.2|6216.4|6218.5|6216.7|6216.7|6214.9|129
1688750400000|2023-07-07 17:20:00|6218.3|6216.5|6217.8|6216|6219.2|6217.4|6217.7|6215.9|116
1688750700000|2023-07-07 17:25:00|6217.7|6215.9|6216.9|6215.1|6217.8|6216|6216.5|6214.7|134
1688751000000|2023-07-07 17:30:00|6216.8|6215|6216.6|6214.8|6217.8|6216|6216.3|6214.5|128
1688751300000|2023-07-07 17:35:00|6216.5|6214.7|6214.5|6212.7|6216.6|6214.8|6212.5|6210.7|158
1688751600000|2023-07-07 17:40:00|6214.4|6212.6|6216.7|6214.9|6217.5|6215.6|6214.3|6212.5|111
1688751900000|2023-07-07 17:45:00|6216.6|6214.8|6215.5|6213.7|6216.9|6215.1|6214.9|6213.1|174
1688752200000|2023-07-07 17:50:00|6215.4|6213.6|6217.4|6215.6|6218.3|6216.5|6215.3|6213.2|154
1688752500000|2023-07-07 17:55:00|6217.5|6215.7|6215.9|6214.1|6217.7|6215.9|6214.9|6213.1|121
1688752800000|2023-07-07 18:00:00|6216|6214.2|6215.6|6213.8|6216|6214.2|6214.4|6212.6|127
1688753100000|2023-07-07 18:05:00|6215.7|6213.9|6215.5|6213.7|6215.8|6214|6214.4|6212.6|161
1688753400000|2023-07-07 18:10:00|6215.6|6213.8|6215.7|6213.9|6216.3|6214.5|6215.2|6213.4|114
1688753700000|2023-07-07 18:15:00|6215.5|6213.7|6214.4|6212.6|6215.5|6213.7|6214.1|6212.3|133
1688754000000|2023-07-07 18:20:00|6214.5|6212.7|6214.4|6212.6|6214.6|6212.8|6213.3|6211.5|137
1688754300000|2023-07-07 18:25:00|6214.5|6212.7|6214.2|6212.4|6214.7|6212.9|6213.7|6211.9|163
1688754600000|2023-07-07 18:30:00|6214.3|6212.5|6214.1|6212.3|6214.8|6213|6213.9|6212.1|106
1688754900000|2023-07-07 18:35:00|6214.2|6212.4|6214.7|6212.9|6215.7|6213.7|6214.2|6212.4|110
1688755200000|2023-07-07 18:40:00|6214.8|6213|6213.9|6212.1|6214.9|6213.1|6213.5|6211.7|130
1688755500000|2023-07-07 18:45:00|6214.4|6211.4|6214.4|6212.6|6214.9|6213.1|6213.4|6211.4|127
1688755800000|2023-07-07 18:50:00|6214.5|6212.7|6216|6214.2|6216.3|6214.5|6214.4|6212.6|103
1688756100000|2023-07-07 18:55:00|6215.9|6214.1|6214.3|6211.3|6216|6214.2|6212.5|6210.4|180
1688756400000|2023-07-07 19:00:00|6214.2|6211.2|6213.6|6210.6|6214.6|6211.6|6212.2|6210.4|133
1688756700000|2023-07-07 19:05:00|6213.7|6210.7|6212.9|6211.1|6213.9|6211.5|6212.5|6210.3|109
1688757000000|2023-07-07 19:10:00|6213|6211.2|6212.9|6211.1|6214.1|6211.7|6212.7|6210.4|115
1688757300000|2023-07-07 19:15:00|6213|6211.2|6211.5|6208.5|6213.6|6211.2|6210.7|6208.1|123
1688757600000|2023-07-07 19:20:00|6211.6|6208.6|6212.8|6209.8|6212.9|6209.9|6210.6|6208.3|135
1688757900000|2023-07-07 19:25:00|6213|6210|6212.1|6209.1|6213|6210.7|6211.9|6209.1|78
1688758200000|2023-07-07 19:30:00|6212.2|6209.2|6212.2|6209.2|6212.4|6209.9|6211|6208.7|73
1688758500000|2023-07-07 19:35:00|6212.1|6209.1|6211.2|6208.2|6212.2|6209.8|6210.6|6207.6|97
1688758800000|2023-07-07 19:40:00|6211.1|6208.1|6210.2|6207.2|6211.1|6208.1|6210|6207|117
1688759100000|2023-07-07 19:45:00|6210.1|6207.1|6208.7|6205.7|6210.1|6207.1|6208|6205.6|110
1688759400000|2023-07-07 19:50:00|6208.2|6205.2|6207.9|6204.9|6208.5|6205.8|6207.1|6204.1|121
1688759700000|2023-07-07 19:55:00|6207.7|6204.7|6206.9|6203.9|6208.4|6205.4|6206.6|6203.6|126
1688760000000|2023-07-07 20:00:00|6206.8|6203.8|6211.1|6208.1|6211.2|6208.2|6206.8|6203.8|170
1688760300000|2023-07-07 20:05:00|6211.2|6208.2|6211.2|6208.2|6211.6|6208.6|6211.1|6208.1|88
1688760600000|2023-07-07 20:10:00|6211.1|6208.1|6210.3|6207.3|6211.2|6208.2|6210.3|6207.3|108
1688760900000|2023-07-07 20:15:00|6210.2|6207.2|6210.3|6207.3|6210.4|6207.4|6210.1|6207.1|84
1688761200000|2023-07-07 20:20:00|6210.4|6207.4|6211.5|6208.5|6211.5|6208.5|6210.3|6207.3|80
1688761500000|2023-07-07 20:25:00|6211.6|6208.6|6211|6208|6211.6|6208.6|6211|6208|33
1688761800000|2023-07-07 20:30:00|6211.1|6208.1|6210.8|6207.8|6211.5|6208.5|6210.8|6207.8|45
1688762100000|2023-07-07 20:35:00|6210.7|6207.7|6209.9|6206.9|6210.7|6207.7|6209.9|6206.9|79
1688762400000|2023-07-07 20:40:00|6210|6207|6209.6|6206.6|6210|6207|6209.4|6206.4|85
1688762700000|2023-07-07 20:45:00|6209.4|6206.4|6211.1|6208.1|6211.2|6208.2|6209.4|6206.4|59
1688763000000|2023-07-07 20:50:00|6211|6208|6212|6208|6212.4|6208.5|6210.7|6207.7|176
1688763300000|2023-07-07 20:55:00|6213|6207.2|6212.2|6206.4|6214.2|6208.4|6211.6|6205.8|254
1688932800000|2023-07-09 20:00:00|6208.3|6198.3|6208.3|6198.3|6208.3|6198.3|6208.3|6198.3|1
1688934300000|2023-07-09 20:25:00|6206.2|6196.2|6206.5|6196.5|6206.5|6196.5|6206.1|6196.1|3
1688934600000|2023-07-09 20:30:00|6206.1|6196.1|6206.1|6196.1|6206.1|6196.1|6206.1|6196.1|1
1688934900000|2023-07-09 20:35:00|6209|6199|6209.1|6199.1|6209.1|6199.1|6209|6199|2
1688935200000|2023-07-09 20:40:00|6209.9|6199.9|6209.9|6199.9|6209.9|6199.9|6209.9|6199.9|1
1688935500000|2023-07-09 20:45:00|6212.3|6202.3|6212.3|6202.3|6212.3|6202.3|6212.1|6202.1|4
1688936100000|2023-07-09 20:55:00|6213.2|6201.4|6213|6201.2|6213.2|6201.4|6213|6201.2|2
1688936400000|2023-07-09 21:00:00|6215.6|6203.8|6216.5|6204.7|6216.7|6207.9|6213.1|6203.8|11
1688936700000|2023-07-09 21:05:00|6216|6205.2|6213|6207.2|6216|6207.9|6202.8|6197|34
1688937000000|2023-07-09 21:10:00|6214|6208.2|6207.9|6202.1|6214|6208.2|6207|6201.2|19
1688937300000|2023-07-09 21:15:00|6205.8|6200|6205.4|6199.6|6206.2|6200.4|6204.1|6198.3|32
1688937600000|2023-07-09 21:20:00|6206.1|6200.3|6206.7|6200.9|6207.4|6201.6|6205.8|6200|46
1688937900000|2023-07-09 21:25:00|6206.6|6200.8|6207.3|6201.5|6207.7|6201.9|6206.2|6200.4|144
1688938200000|2023-07-09 21:30:00|6207.4|6201.6|6209.4|6203.6|6209.9|6204.1|6207.4|6201.6|72
1688938500000|2023-07-09 21:35:00|6209.5|6203.7|6208.5|6202.7|6211.4|6205.6|6207.7|6201.9|69
1688938800000|2023-07-09 21:40:00|6208.7|6202.9|6210.6|6204.8|6210.6|6204.8|6208.2|6202.4|43
1688939100000|2023-07-09 21:45:00|6209.9|6204.1|6209.9|6204.1|6210.4|6204.6|6208.9|6203.1|71
1688939400000|2023-07-09 21:50:00|6210|6204.2|6208.2|6202.4|6210|6204.2|6208.2|6202.4|29
1688939700000|2023-07-09 21:55:00|6208.1|6202.3|6208.2|6202.4|6208.3|6202.5|6206.7|6200.9|63
1688940000000|2023-07-09 22:00:00|6208.1|6202.3|6208.4|6203.4|6209.8|6204|6207.4|6202|111
1688940300000|2023-07-09 22:05:00|6207.5|6204.3|6207.9|6204.9|6208.7|6205.7|6207.4|6204.3|77
1688940600000|2023-07-09 22:10:00|6208|6205|6210.3|6207.3|6210.6|6207.6|6208|6205|168
1688940900000|2023-07-09 22:15:00|6210.2|6207.2|6208.4|6205.4|6210.4|6207.4|6208|6205|220
1688941200000|2023-07-09 22:20:00|6208.5|6205.5|6211.3|6208.3|6211.5|6208.5|6208.3|6205.3|249
1688941500000|2023-07-09 22:25:00|6211.4|6208.4|6211.1|6208.1|6212.2|6209.2|6211|6208|284
1688941800000|2023-07-09 22:30:00|6210.8|6207.8|6209.1|6206.1|6210.9|6207.9|6207.7|6204.7|156
1688942100000|2023-07-09 22:35:00|6209|6206|6208.7|6205.7|6209.6|6206.6|6208.3|6205.3|97
1688942400000|2023-07-09 22:40:00|6208.6|6205.6|6207.1|6204.1|6208.6|6205.6|6206.5|6204|40
1688942700000|2023-07-09 22:45:00|6207.3|6204.3|6205.9|6202.9|6207.4|6204.4|6205.1|6202.1|49
1688943000000|2023-07-09 22:50:00|6206|6203|6205.9|6202.9|6206.9|6203.9|6205.2|6202.2|71
1688943300000|2023-07-09 22:55:00|6205.8|6202.8|6205.6|6202.6|6205.8|6202.8|6204.9|6201.9|71
1688943600000|2023-07-09 23:00:00|6205.5|6202.5|6206.3|6203.3|6206.6|6203.6|6203.4|6200.4|84
1688943900000|2023-07-09 23:05:00|6206.4|6203.4|6205.6|6202.6|6206.6|6203.6|6204.7|6201.7|85
1688944200000|2023-07-09 23:10:00|6205.5|6202.5|6205.8|6202.8|6206.6|6203.6|6205.5|6202.5|89
1688944500000|2023-07-09 23:15:00|6205.9|6202.9|6204.4|6201.4|6206.1|6203.1|6203.7|6201.1|71
1688944800000|2023-07-09 23:20:00|6204.5|6201.5|6204|6201|6205.2|6202.2|6203.7|6201|91
1688945100000|2023-07-09 23:25:00|6204.1|6201.1|6203.4|6200.4|6204.4|6201.4|6202.7|6200.1|92
1688945400000|2023-07-09 23:30:00|6203.3|6200.3|6203|6200|6203.5|6200.6|6201.7|6199.4|105
1688945700000|2023-07-09 23:35:00|6203.1|6200.1|6203.3|6200.3|6203.7|6201.5|6202.2|6199.8|94
1688946000000|2023-07-09 23:40:00|6203.1|6200.1|6203.3|6201.5|6203.9|6201.6|6202.2|6199.6|109
1688946300000|2023-07-09 23:45:00|6203.2|6201.4|6206|6203|6206|6203.6|6203.1|6201.3|106
1688946600000|2023-07-09 23:50:00|6205.9|6202.9|6207.8|6204.8|6207.8|6205.4|6205.1|6202.8|52
1688946900000|2023-07-09 23:55:00|6207.3|6205.5|6206.8|6205|6208|6206.2|6205.6|6203.8|88
1688947200000|2023-07-10 00:00:00|6206.7|6204.9|6206.9|6205.1|6209.4|6207.6|6205|6203.2|215
1688947500000|2023-07-10 00:05:00|6207|6205.2|6207.3|6205.5|6209.6|6207.8|6205.7|6203.9|243
1688947800000|2023-07-10 00:10:00|6207|6205.2|6204.7|6202.9|6207.8|6206|6204.1|6202.3|197
1688948100000|2023-07-10 00:15:00|6204.6|6202.8|6204.9|6203.1|6206.2|6204.4|6204|6202.2|187
1688948400000|2023-07-10 00:20:00|6205|6203.2|6202.9|6201.1|6205.5|6203.7|6201.5|6199.7|187
1688948700000|2023-07-10 00:25:00|6202.8|6201|6201.4|6199.6|6203.8|6202|6201|6199.2|148
1688949000000|2023-07-10 00:30:00|6201.3|6199.5|6202.8|6201|6203.7|6201.9|6201.3|6199.5|176
1688949300000|2023-07-10 00:35:00|6202.7|6200.9|6200|6198.2|6202.8|6201|6199.4|6197.6|180
1688949600000|2023-07-10 00:40:00|6199.9|6198.1|6199|6197.2|6200.1|6198.1|6198.6|6196.8|165
1688949900000|2023-07-10 00:45:00|6198.9|6197.1|6199.7|6197.9|6200.3|6198.5|6195.1|6193.3|191
1688950200000|2023-07-10 00:50:00|6199.6|6197.8|6201.4|6199.6|6202.6|6200.8|6199.2|6197.4|196
1688950500000|2023-07-10 00:55:00|6201.5|6199.7|6200.4|6198.6|6202|6200.2|6199.8|6197.6|191
1688950800000|2023-07-10 01:00:00|6200.3|6198.5|6206.1|6204.3|6206.2|6204.4|6200.2|6198.4|187
1688951100000|2023-07-10 01:05:00|6206.2|6204.4|6209.4|6207.6|6209.4|6207.6|6205.1|6203.3|224
1688951400000|2023-07-10 01:10:00|6209.3|6207.5|6208|6206.2|6209.8|6208|6207.9|6206.1|206
1688951700000|2023-07-10 01:15:00|6207.9|6206.1|6205.9|6204.1|6210.5|6208.7|6205.9|6204.1|292
1688952000000|2023-07-10 01:20:00|6205.8|6204|6212.7|6210.9|6213.1|6211.3|6205.7|6203.9|283
1688952300000|2023-07-10 01:25:00|6212.8|6211|6215.7|6212.7|6216.3|6213.9|6212.8|6211|183
1688952600000|2023-07-10 01:30:00|6215.1|6213.3|6208.9|6207.1|6216.2|6214.4|6207.6|6205.8|305
1688952900000|2023-07-10 01:35:00|6208.8|6207|6201|6199.2|6209.4|6207.6|6200.1|6198.3|343
1688953200000|2023-07-10 01:40:00|6200.9|6199.1|6201.3|6199.5|6201.3|6199.5|6198.1|6196.3|290
1688953500000|2023-07-10 01:45:00|6201.6|6199.8|6204.6|6202.8|6205.9|6204.1|6201.5|6199.7|272
1688953800000|2023-07-10 01:50:00|6204.4|6202.6|6202.8|6201|6204.4|6202.6|6200.7|6198.9|315
1688954100000|2023-07-10 01:55:00|6202.7|6200.9|6202.8|6201|6203.2|6201.4|6201.9|6200.1|202
1688954400000|2023-07-10 02:00:00|6202.9|6201.1|6205.8|6204|6206.4|6204.6|6202.9|6201.1|273
1688954700000|2023-07-10 02:05:00|6205.9|6204.1|6204.4|6202.6|6207.4|6205.6|6204.4|6202.6|200
1688955000000|2023-07-10 02:10:00|6204.3|6202.5|6204.3|6202.5|6204.9|6203.1|6203.1|6201.3|235
1688955300000|2023-07-10 02:15:00|6204.2|6202.4|6202.6|6200.8|6205.1|6203.3|6202.2|6200.4|191
1688955600000|2023-07-10 02:20:00|6202.7|6200.9|6201.3|6199.5|6202.9|6201.1|6200.3|6198.5|183
1688955900000|2023-07-10 02:25:00|6201.2|6199.4|6198.3|6196.5|6201.4|6199.6|6197.8|6196|188
1688956200000|2023-07-10 02:30:00|6198.2|6196.4|6198.9|6197.1|6200.1|6198.3|6197.8|6196|202
1688956500000|2023-07-10 02:35:00|6198.8|6197|6199.1|6197.3|6200.3|6198.5|6198.3|6196.5|203
1688956800000|2023-07-10 02:40:00|6198.8|6197|6196.7|6194.9|6199.3|6197.2|6196.3|6194.5|193
1688957100000|2023-07-10 02:45:00|6196.8|6195|6196.8|6195|6197.1|6195.3|6195.3|6193.5|230
1688957400000|2023-07-10 02:50:00|6196.9|6195.1|6198.1|6195.1|6199.2|6197.1|6196.9|6195|226
1688957700000|2023-07-10 02:55:00|6198.2|6195.2|6197.2|6195.4|6199.9|6197.5|6196.2|6194.4|177
1688958000000|2023-07-10 03:00:00|6197.3|6195.5|6197.1|6195.3|6199.1|6196.8|6196.6|6194.8|137
1688958300000|2023-07-10 03:05:00|6197.6|6194.6|6194.1|6192.3|6197.6|6195.1|6194|6192.2|184
1688958600000|2023-07-10 03:10:00|6193.9|6192.1|6194.1|6192.3|6195.5|6193.7|6193.9|6191.7|133
1688958900000|2023-07-10 03:15:00|6194|6192.2|6192.2|6190.4|6195.6|6193.8|6192.2|6190.4|141
1688959200000|2023-07-10 03:20:00|6192.1|6190.3|6187.3|6185.5|6192.9|6190.7|6187.2|6184.8|206
1688959500000|2023-07-10 03:25:00|6187.2|6185.4|6186.6|6184.8|6190|6188.2|6186.4|6184.6|172
1688959800000|2023-07-10 03:30:00|6186.3|6184.5|6185.8|6184|6187.8|6185.8|6185.3|6182.9|256
1688960100000|2023-07-10 03:35:00|6185.9|6184.1|6184.7|6182.9|6186.1|6184.3|6183.7|6181.9|172
1688960400000|2023-07-10 03:40:00|6184.8|6183|6184.3|6182.5|6185.6|6183.8|6183.5|6181.7|148
1688960700000|2023-07-10 03:45:00|6184.4|6182.6|6185.1|6183.3|6185.7|6183.9|6183.7|6181.9|137
1688961000000|2023-07-10 03:50:00|6185.2|6183.4|6186.5|6184.7|6186.6|6184.8|6185|6183.2|143
1688961300000|2023-07-10 03:55:00|6186.4|6184.6|6185.3|6183.5|6186.6|6184.8|6184.5|6182.7|146
1688961600000|2023-07-10 04:00:00|6185.2|6183.4|6182.5|6180.7|6185.6|6183.8|6182.4|6180.6|165
1688961900000|2023-07-10 04:05:00|6182.4|6180.6|6184.9|6183.1|6185.2|6183.4|6181.7|6179.9|129
1688962200000|2023-07-10 04:10:00|6184.8|6183|6185|6183.2|6185.4|6183.2|6182.8|6180.8|125
1688962500000|2023-07-10 04:15:00|6185.1|6183.3|6185.1|6183.3|6185.5|6183.7|6184.2|6182.4|107
1688962800000|2023-07-10 04:20:00|6185.2|6183.4|6185.1|6183.3|6186|6183.6|6183.8|6182|128
1688963100000|2023-07-10 04:25:00|6185|6183.2|6184.5|6182.7|6185.1|6183.3|6184.2|6182.4|73
1688963400000|2023-07-10 04:30:00|6184.4|6182.6|6185.5|6183.7|6185.7|6183.9|6184.1|6182.3|114
1688963700000|2023-07-10 04:35:00|6185.4|6183.6|6183.9|6182.1|6186.3|6184.5|6183.7|6181.9|160
1688964000000|2023-07-10 04:40:00|6184.3|6182.5|6183.8|6182|6184.4|6182.6|6182.8|6181|126
1688964300000|2023-07-10 04:45:00|6183.6|6181.8|6183.6|6181.8|6184.5|6182.7|6183.2|6181.4|137
1688964600000|2023-07-10 04:50:00|6183.5|6181.7|6182|6180.2|6183.9|6182.1|6181.7|6179.9|78
1688964900000|2023-07-10 04:55:00|6182.1|6180.3|6182.8|6181|6182.9|6181.1|6181.9|6180.1|92
1688965200000|2023-07-10 05:00:00|6182.9|6181.1|6182.4|6180.6|6183.8|6182|6181.6|6179.8|185
1688965500000|2023-07-10 05:05:00|6182.7|6180.9|6182.8|6181|6182.9|6181.1|6180.8|6179|163
1688965800000|2023-07-10 05:10:00|6182.7|6180.9|6181.4|6179.6|6183|6181.2|6180.3|6178.5|129
1688966100000|2023-07-10 05:15:00|6181.3|6179.5|6181.3|6179.5|6181.9|6180.1|6180.4|6178.6|152
1688966400000|2023-07-10 05:20:00|6181.2|6179.4|6181.3|6179.5|6182.4|6180.1|6180.9|6179.1|137
1688966700000|2023-07-10 05:25:00|6181.4|6179.6|6180|6178.2|6181.5|6179.7|6179.9|6178.1|103
1688967000000|2023-07-10 05:30:00|6179.9|6178.1|6180.9|6179.1|6182.5|6180.7|6179.9|6178.1|121
1688967300000|2023-07-10 05:35:00|6181|6179.2|6179.8|6178|6181.1|6179.3|6179.6|6177.8|161
1688967600000|2023-07-10 05:40:00|6179.7|6177.9|6178.5|6176.7|6179.8|6178|6176.7|6174.9|252
1688967900000|2023-07-10 05:45:00|6178.6|6176.8|6181.1|6179.3|6181.1|6179.3|6178.6|6176.8|197
1688968200000|2023-07-10 05:50:00|6181.2|6179.4|6180|6178.2|6181.4|6179.6|6179.1|6177.3|179
1688968500000|2023-07-10 05:55:00|6180.2|6178.4|6177.4|6175.6|6180.2|6178.4|6176.8|6174.9|238
1688968800000|2023-07-10 06:00:00|6177.9|6174.9|6177.8|6176|6181.2|6179.4|6177.3|6174.9|314
1688969100000|2023-07-10 06:05:00|6177.5|6175.7|6176|6174.2|6177.5|6175.7|6176|6174.2|162
1688969400000|2023-07-10 06:10:00|6176.1|6174.3|6177|6175.2|6178.1|6176.3|6173.3|6171.5|312
1688969700000|2023-07-10 06:15:00|6177.1|6175.3|6178|6176.2|6178.5|6176.7|6176.6|6174.8|191
1688970000000|2023-07-10 06:20:00|6178.2|6176.4|6179.1|6177.3|6179.8|6178|6177.7|6175.9|207
1688970300000|2023-07-10 06:25:00|6179|6177.2|6178.4|6176.6|6179|6177.2|6176.6|6174.8|172
1688970600000|2023-07-10 06:30:00|6178.5|6176.7|6182.3|6180.5|6182.4|6180.6|6177.4|6175.6|180
1688970900000|2023-07-10 06:35:00|6182.4|6180.6|6182.6|6180.8|6183.8|6182|6181.7|6179.9|140
1688971200000|2023-07-10 06:40:00|6182.5|6180.7|6179.9|6178.1|6182.5|6180.7|6179|6177.2|174
1688971500000|2023-07-10 06:45:00|6180|6178.2|6180.6|6178.8|6182.5|6180.7|6179.9|6178.1|206
1688971800000|2023-07-10 06:50:00|6180.5|6178.7|6182.1|6180.3|6182.4|6180.6|6180.4|6178.6|187
1688972100000|2023-07-10 06:55:00|6182.2|6180.4|6180.9|6179.1|6182.8|6181|6179.2|6177.4|216
1688972400000|2023-07-10 07:00:00|6180.8|6179|6182.8|6181|6184.5|6182.7|6179.8|6178|233
1688972700000|2023-07-10 07:05:00|6182.7|6180.9|6188.8|6187|6189.3|6187.5|6182.5|6180.7|285
1688973000000|2023-07-10 07:10:00|6189|6187.2|6184|6182.2|6189.8|6188|6184|6182.2|191
1688973300000|2023-07-10 07:15:00|6184.1|6182.3|6182.6|6180.8|6186.2|6184.4|6182.3|6180.5|233
1688973600000|2023-07-10 07:20:00|6182.4|6180.6|6182.8|6181|6184.2|6182.4|6182.1|6180.3|222
1688973900000|2023-07-10 07:25:00|6183|6181.2|6179|6177.2|6183.1|6181.3|6179|6177.2|194
1688974200000|2023-07-10 07:30:00|6179.1|6177.3|6184.2|6182.4|6184.6|6182.8|6179|6177.2|222
1688974500000|2023-07-10 07:35:00|6184.1|6182.3|6186.6|6184.8|6186.7|6184.9|6183.9|6182.1|229
1688974800000|2023-07-10 07:40:00|6186.5|6184.7|6184.3|6182.5|6186.9|6185.1|6183.7|6181.9|185
1688975100000|2023-07-10 07:45:00|6184.2|6182.4|6185.4|6183.6|6187.8|6186|6183.8|6182|162
1688975400000|2023-07-10 07:50:00|6185.6|6183.8|6184.8|6183|6185.8|6184|6183.5|6181.7|198
1688975700000|2023-07-10 07:55:00|6184.7|6182.9|6188.3|6186.5|6188.3|6186.5|6184.3|6182.5|152
1688976000000|2023-07-10 08:00:00|6188.4|6186.6|6187.3|6185.5|6190.2|6188.4|6187.3|6185.5|232
1688976300000|2023-07-10 08:05:00|6187.4|6185.6|6187.3|6185.5|6190.3|6188.5|6187.3|6185.5|221
1688976600000|2023-07-10 08:10:00|6187.4|6185.6|6186.9|6185.1|6188.3|6186.5|6186|6184.2|209
1688976900000|2023-07-10 08:15:00|6187|6185.2|6187.5|6185.7|6188.8|6187|6186.9|6185.1|170
1688977200000|2023-07-10 08:20:00|6187.4|6185.6|6190.3|6188.5|6190.3|6188.5|6185.6|6183.8|162
1688977500000|2023-07-10 08:25:00|6190.4|6188.6|6192.2|6190.4|6193.9|6192.1|6189.8|6188|193
1688977800000|2023-07-10 08:30:00|6192.1|6190.3|6185.9|6184.1|6192.1|6190.3|6185|6183.2|194
1688978100000|2023-07-10 08:35:00|6186|6184.2|6184.6|6182.8|6188|6186.2|6184.2|6182.4|228
1688978400000|2023-07-10 08:40:00|6184.7|6182.9|6187.3|6185.5|6188|6186.2|6184.3|6182.5|176
1688978700000|2023-07-10 08:45:00|6187.4|6185.6|6188|6186.2|6189.4|6187.6|6186.7|6184.9|161
1688979000000|2023-07-10 08:50:00|6188.1|6186.3|6188.2|6186.4|6188.3|6186.5|6186.5|6184.7|177
1688979300000|2023-07-10 08:55:00|6188.3|6186.5|6188.5|6186.7|6190.2|6188.4|6188|6186.2|156
1688979600000|2023-07-10 09:00:00|6188.6|6186.8|6188.5|6186.7|6188.6|6186.8|6186.1|6184.3|161
1688979900000|2023-07-10 09:05:00|6188.6|6186.8|6187|6185.2|6188.9|6187.1|6186.7|6184.9|131
1688980200000|2023-07-10 09:10:00|6186.9|6185.1|6186.5|6184.7|6188.3|6186.5|6183.7|6181.9|151
1688980500000|2023-07-10 09:15:00|6186.4|6184.6|6185.6|6183.8|6186.7|6184.9|6183.8|6182|159
1688980800000|2023-07-10 09:20:00|6185.5|6183.7|6189|6187.2|6189|6187.2|6184|6182.2|191
1688981100000|2023-07-10 09:25:00|6189.1|6187.3|6189|6187.2|6190.2|6188.4|6188.9|6187.1|119
1688981400000|2023-07-10 09:30:00|6189.1|6187.3|6188|6186.2|6190.7|6188.9|6187.6|6185.8|125
1688981700000|2023-07-10 09:35:00|6187.9|6186.1|6188|6186.2|6189.5|6187.7|6187.9|6186.1|114
1688982000000|2023-07-10 09:40:00|6187.9|6186.1|6187.1|6185.3|6188.3|6186.5|6186.8|6185|104
1688982300000|2023-07-10 09:45:00|6187|6185.2|6184.5|6182.7|6187.3|6185.5|6184.4|6182.6|157
1688982600000|2023-07-10 09:50:00|6184.4|6182.6|6182.6|6180.8|6184.4|6182.6|6180.8|6179|190
1688982900000|2023-07-10 09:55:00|6182.5|6180.7|6183.9|6182.1|6183.9|6182.1|6182.4|6180.6|150
1688983200000|2023-07-10 10:00:00|6184|6182.2|6185.3|6183.5|6185.5|6183.7|6181.9|6180.1|197
1688983500000|2023-07-10 10:05:00|6185.4|6183.6|6184.8|6183|6186|6184.2|6183.7|6181.9|124
1688983800000|2023-07-10 10:10:00|6184.7|6182.9|6183.2|6181.4|6184.9|6183.1|6182.1|6180.3|173
1688984100000|2023-07-10 10:15:00|6183.1|6181.3|6182.7|6180.9|6184|6182.2|6182.2|6180.4|167
1688984400000|2023-07-10 10:20:00|6182.6|6180.8|6184.3|6182.5|6184.3|6182.5|6182.6|6180.8|123
1688984700000|2023-07-10 10:25:00|6184.2|6182.4|6183.8|6182|6184.7|6182.9|6183.7|6181.9|144
1688985000000|2023-07-10 10:30:00|6183.7|6181.9|6181.3|6179.5|6183.8|6182|6181|6179.2|174
1688985300000|2023-07-10 10:35:00|6181.1|6179.3|6179.4|6177.6|6181.1|6179.3|6177.7|6175.9|155
1688985600000|2023-07-10 10:40:00|6179.3|6177.5|6180.8|6179|6180.8|6179|6178.8|6177|161
1688985900000|2023-07-10 10:45:00|6180.7|6178.9|6182.3|6180.5|6182.3|6180.5|6180.1|6178.3|105
1688986200000|2023-07-10 10:50:00|6182.2|6180.4|6184.7|6182.9|6185.4|6183.6|6182.2|6180.4|146
1688986500000|2023-07-10 10:55:00|6184.6|6182.8|6184.2|6182.4|6186.3|6184.5|6183.8|6182|171
1688986800000|2023-07-10 11:00:00|6184.3|6182.5|6185|6183.2|6186.5|6184.7|6183.9|6182.1|175
1688987100000|2023-07-10 11:05:00|6185.1|6183.3|6184.9|6183.1|6185.2|6183.4|6184.3|6182.5|70
1688987400000|2023-07-10 11:10:00|6185|6183.2|6185.7|6183.9|6186.7|6184.9|6184.9|6183.1|112
1688987700000|2023-07-10 11:15:00|6185.5|6183.7|6185.6|6183.8|6186.1|6184.3|6185|6183.2|182
1688988000000|2023-07-10 11:20:00|6185.7|6183.9|6183.5|6181.7|6185.9|6184.1|6183.2|6181.4|131
1688988300000|2023-07-10 11:25:00|6183.6|6181.8|6187.9|6186.1|6187.9|6186.1|6182.7|6180.9|169
1688988600000|2023-07-10 11:30:00|6187.8|6186|6187.6|6185.8|6188.7|6186.9|6186.6|6184.8|214
1688988900000|2023-07-10 11:35:00|6187.2|6185.4|6184.8|6183|6188|6186.2|6184.8|6183|215
1688989200000|2023-07-10 11:40:00|6184.9|6183.1|6185.4|6183.6|6186.4|6184.6|6184.7|6182.9|215
1688989500000|2023-07-10 11:45:00|6185.3|6183.5|6185.9|6184.1|6187|6185.2|6184.3|6182.5|237
1688989800000|2023-07-10 11:50:00|6185.8|6184|6188.4|6186.6|6188.6|6186.8|6183.7|6181.9|195
1688990100000|2023-07-10 11:55:00|6188.5|6186.7|6186.7|6184.9|6188.8|6187|6186.3|6184.5|164
1688990400000|2023-07-10 12:00:00|6186.8|6185|6188.8|6187|6189.4|6187.6|6185.6|6183.8|202
1688990700000|2023-07-10 12:05:00|6188.7|6186.9|6187.3|6185.5|6189.1|6187.3|6186.9|6185.1|143
1688991000000|2023-07-10 12:10:00|6187.2|6185.4|6185.4|6183.6|6187.3|6185.5|6185.2|6183.4|186
1688991300000|2023-07-10 12:15:00|6185.3|6183.5|6184.2|6182.4|6185.7|6183.9|6183.3|6181.5|192
1688991600000|2023-07-10 12:20:00|6184.1|6182.3|6178.5|6176.7|6184.1|6182.3|6175.5|6173.7|347
1688991900000|2023-07-10 12:25:00|6178.4|6176.6|6176.7|6174.9|6179.7|6177.9|6176.7|6174.9|211
1688992200000|2023-07-10 12:30:00|6176.4|6174.6|6174.3|6172.5|6176.4|6174.6|6170.1|6168.3|315
1688992500000|2023-07-10 12:35:00|6174.2|6172.4|6173.9|6172.1|6175.7|6173.9|6170.9|6169.1|283
1688992800000|2023-07-10 12:40:00|6174|6172.2|6172.1|6170.3|6174.5|6172.7|6171.5|6169.7|332
1688993100000|2023-07-10 12:45:00|6171.8|6170|6169.2|6167.4|6171.8|6170|6168.2|6166.4|326
1688993400000|2023-07-10 12:50:00|6169.3|6167.5|6169.6|6167.8|6170.4|6168.6|6167.5|6165.7|236
1688993700000|2023-07-10 12:55:00|6169.5|6167.7|6170|6168.2|6170.1|6168.3|6167.8|6166|251
1688994000000|2023-07-10 13:00:00|6170.1|6168.3|6174.6|6172.8|6175|6173.2|6170.1|6168.3|348
1688994300000|2023-07-10 13:05:00|6174.7|6172.9|6178.1|6176.3|6178.6|6176.7|6174|6172.2|222
1688994600000|2023-07-10 13:10:00|6178.2|6176.4|6178.6|6176.8|6179.6|6177.8|6176.2|6174.4|277
1688994900000|2023-07-10 13:15:00|6178.5|6176.7|6180.2|6178.4|6180.7|6178.9|6177|6175.2|246
1688995200000|2023-07-10 13:20:00|6180.1|6178.3|6180.7|6178.9|6182.2|6180.4|6179.2|6177.4|246
1688995500000|2023-07-10 13:25:00|6180.8|6179|6182|6180.2|6183.4|6181.6|6180.2|6178.4|226
1688995800000|2023-07-10 13:30:00|6182.1|6180.3|6186.4|6184.6|6190.7|6188|6181.7|6179.9|400
1688996100000|2023-07-10 13:35:00|6186.3|6184.5|6187.5|6184.5|6187.5|6185.7|6184.6|6182.8|382
1688996400000|2023-07-10 13:40:00|6187.7|6184.7|6187.7|6185.9|6188|6186.2|6184.7|6182.9|395
1688996700000|2023-07-10 13:45:00|6187.6|6185.8|6193.6|6191.8|6194|6192.2|6187.2|6185.4|361
1688997000000|2023-07-10 13:50:00|6193.4|6191.6|6193.7|6191.9|6195.3|6193.5|6191.5|6189.7|396
1688997300000|2023-07-10 13:55:00|6193.4|6191.6|6194.3|6192.5|6197.6|6195.8|6192.1|6190.3|394
1688997600000|2023-07-10 14:00:00|6194.4|6192.6|6194.5|6192.7|6195.5|6193.5|6190.5|6188.7|321
1688997900000|2023-07-10 14:05:00|6194.7|6192.9|6196.6|6194.8|6197.5|6195.7|6191.1|6189.3|338
1688998200000|2023-07-10 14:10:00|6196.5|6194.7|6196.7|6194.9|6198.3|6196.5|6195.6|6193.8|307
1688998500000|2023-07-10 14:15:00|6196.6|6194.8|6195.4|6193.6|6197.6|6195.8|6194.1|6192.3|295
1688998800000|2023-07-10 14:20:00|6195.5|6193.7|6194.5|6192.7|6196.7|6194.9|6192.3|6190.5|327
1688999100000|2023-07-10 14:25:00|6194.7|6192.9|6193.3|6191.5|6194.9|6193.1|6191.7|6189.9|264
1688999400000|2023-07-10 14:30:00|6193.2|6191.4|6192|6190.2|6193.8|6192|6190.4|6188.6|284
1688999700000|2023-07-10 14:35:00|6192.1|6190.3|6187.7|6185.9|6192.7|6190.9|6186.1|6184.3|341
1689000000000|2023-07-10 14:40:00|6187.8|6186|6187|6185.2|6187.9|6186.1|6184.3|6182.5|305
1689000300000|2023-07-10 14:45:00|6186.8|6185|6191.1|6189.3|6191.8|6190|6186.8|6185|306
1689000600000|2023-07-10 14:50:00|6191.2|6189.4|6192.6|6190.8|6194.4|6192.6|6190.8|6189|256
1689000900000|2023-07-10 14:55:00|6192.7|6190.9|6195|6193.2|6195.7|6193.9|6190.3|6188.5|276
1689001200000|2023-07-10 15:00:00|6194.9|6193.1|6198.5|6196.7|6198.9|6197.1|6194.9|6193.1|275
1689001500000|2023-07-10 15:05:00|6198.4|6196.6|6194.3|6192.5|6199.5|6197.7|6194|6192.2|222
1689001800000|2023-07-10 15:10:00|6194.6|6192.8|6195.1|6193.3|6196.2|6194.4|6193.8|6192|236
1689002100000|2023-07-10 15:15:00|6195.3|6193.5|6199.1|6197.3|6199.3|6197.5|6193.8|6192|271
1689002400000|2023-07-10 15:20:00|6199.2|6197.4|6200|6198.2|6200|6198.2|6197.2|6195.4|226
1689002700000|2023-07-10 15:25:00|6200.1|6198.3|6199.2|6197.4|6200.7|6198.9|6198.9|6197.1|179
1689003000000|2023-07-10 15:30:00|6199.3|6197.5|6200.4|6198.6|6201.3|6199.5|6198.4|6196.6|244
1689003300000|2023-07-10 15:35:00|6200.6|6198.8|6201.7|6199.9|6202.4|6200.6|6198.3|6196.5|166
1689003600000|2023-07-10 15:40:00|6201.5|6199.7|6204.2|6202.4|6206.4|6204.6|6201.5|6199.7|212
1689003900000|2023-07-10 15:45:00|6204.3|6202.5|6204.1|6202.3|6205.5|6203.7|6201.9|6200.1|255
1689004200000|2023-07-10 15:50:00|6204|6202.2|6207.8|6206|6208.2|6206.4|6203.8|6202|203
1689004500000|2023-07-10 15:55:00|6207.7|6205.9|6206.8|6205|6208.9|6207.1|6206.7|6204.9|185
1689004800000|2023-07-10 16:00:00|6206.7|6204.9|6205.3|6203.5|6207.2|6205.4|6204.5|6202.7|196
1689005100000|2023-07-10 16:05:00|6205.4|6203.6|6204|6202.2|6205.4|6203.6|6203.2|6201.4|158
1689005400000|2023-07-10 16:10:00|6204.1|6202.3|6206.8|6205|6207.3|6205.5|6203.9|6201.6|179
1689005700000|2023-07-10 16:15:00|6206.6|6204.8|6206.9|6205.1|6207.9|6205.8|6206.2|6204.4|141
1689006000000|2023-07-10 16:20:00|6206.8|6205|6206.9|6205.1|6208.4|6206.6|6206.1|6204.2|118
1689006300000|2023-07-10 16:25:00|6206.8|6205|6207.3|6205.5|6208.8|6206.7|6206.7|6204.9|101
1689006600000|2023-07-10 16:30:00|6208|6205|6209.8|6206.8|6210.3|6207.3|6207.9|6204.9|137
1689006900000|2023-07-10 16:35:00|6210|6207|6209.3|6206.3|6210.4|6208|6208.2|6205.8|165
1689007200000|2023-07-10 16:40:00|6209.2|6206.2|6208.7|6205.7|6209.5|6206.5|6207.9|6205|137
1689007500000|2023-07-10 16:45:00|6208.5|6205.5|6210.9|6207.9|6211|6208.9|6207.8|6205.3|119
1689007800000|2023-07-10 16:50:00|6210.8|6207.8|6209.8|6208|6211.3|6208.9|6209.4|6207.3|106
1689008100000|2023-07-10 16:55:00|6209.7|6207.9|6212.2|6210.4|6212.6|6210.8|6209.5|6207.7|148
1689008400000|2023-07-10 17:00:00|6212.1|6210.3|6213.1|6211.3|6213.8|6212|6212|6210.2|156
1689008700000|2023-07-10 17:05:00|6213.4|6211.6|6213.5|6211.7|6215|6213.2|6212.4|6210.6|210
1689009000000|2023-07-10 17:10:00|6213.7|6211.9|6213.4|6211.6|6214.2|6212.4|6212.4|6210.6|153
1689009300000|2023-07-10 17:15:00|6213.5|6211.7|6213.7|6211.9|6214.2|6212.4|6212.7|6210.9|137
1689009600000|2023-07-10 17:20:00|6213.8|6212|6214.4|6212.6|6216.1|6214.3|6213.6|6211.8|157
1689009900000|2023-07-10 17:25:00|6214.5|6212.7|6214.6|6212.8|6215.4|6213.6|6213.7|6211.9|161
1689010200000|2023-07-10 17:30:00|6214.7|6212.9|6215.9|6214.1|6217.2|6215.4|6214.6|6212.8|220
1689010500000|2023-07-10 17:35:00|6215.8|6214|6215.7|6213.9|6216.1|6214.3|6214.8|6213|151
1689010800000|2023-07-10 17:40:00|6215.6|6213.8|6218.2|6216.4|6218.9|6217.1|6215.2|6213.4|121
1689011100000|2023-07-10 17:45:00|6218.3|6216.5|6217.2|6215.4|6219|6217.2|6217|6215.2|131
1689011400000|2023-07-10 17:50:00|6217.3|6215.5|6218.3|6216.5|6218.5|6216.7|6217|6215.2|162
1689011700000|2023-07-10 17:55:00|6218.4|6216.6|6217.8|6216|6218.6|6216.8|6216.7|6214.9|145
1689012000000|2023-07-10 18:00:00|6217.7|6215.9|6216.1|6214.3|6218.6|6216.8|6215.9|6214.1|185
1689012300000|2023-07-10 18:05:00|6216|6214.2|6214.3|6212.5|6216.8|6215|6214.2|6212.4|177
1689012600000|2023-07-10 18:10:00|6214.2|6212.4|6216.7|6214.9|6217|6215.2|6214.1|6212.3|122
1689012900000|2023-07-10 18:15:00|6216.8|6215|6216.1|6214.3|6217|6215.2|6216|6214.2|129
1689013200000|2023-07-10 18:20:00|6216|6214.2|6216.2|6214.4|6216.7|6214.9|6215.7|6213.9|146
1689013500000|2023-07-10 18:25:00|6216.1|6214.3|6216.6|6214.8|6218.1|6216.3|6216.1|6214.3|119
1689013800000|2023-07-10 18:30:00|6216.7|6214.9|6215.9|6214.1|6216.8|6215|6215.1|6213.3|108
1689014100000|2023-07-10 18:35:00|6216|6214.2|6217.1|6215.3|6217.2|6215.4|6215.9|6214.1|106
1689014400000|2023-07-10 18:40:00|6217.4|6215.6|6215.7|6213.9|6218.6|6216.8|6215.7|6213.9|87
1689014700000|2023-07-10 18:45:00|6215.8|6214|6215.9|6214.1|6216.3|6214.5|6215.5|6213.7|95
1689015000000|2023-07-10 18:50:00|6216|6214.2|6216.5|6214.7|6217.1|6215.3|6215.9|6214.1|85
1689015300000|2023-07-10 18:55:00|6216.6|6214.8|6217.1|6214.1|6218|6216.2|6216.6|6214|164
1689015600000|2023-07-10 19:00:00|6217.2|6214.2|6216.1|6214.3|6217.8|6215.5|6215.9|6214.1|130
1689015900000|2023-07-10 19:05:00|6216|6214.2|6216|6213|6216.8|6214.4|6214.9|6212.8|123
1689016200000|2023-07-10 19:10:00|6215.9|6212.9|6215.8|6214|6216.8|6215|6215|6212.8|181
1689016500000|2023-07-10 19:15:00|6215.9|6214.1|6213.6|6211.8|6216.2|6214.4|6213.2|6211.4|114
1689016800000|2023-07-10 19:20:00|6213.5|6211.7|6214.1|6212.3|6214.7|6212.9|6213.3|6211.5|116
1689017100000|2023-07-10 19:25:00|6214|6212.2|6213.5|6211.7|6214|6212.2|6213.1|6210.8|105
1689017400000|2023-07-10 19:30:00|6213.3|6211.5|6213.4|6211.6|6214.2|6212.4|6213.1|6210.7|105
1689017700000|2023-07-10 19:35:00|6213.5|6211.7|6214.6|6212.8|6215|6213|6213.4|6211.6|121
1689018000000|2023-07-10 19:40:00|6214.8|6213|6213.7|6211.9|6215|6213.2|6213.3|6211.5|142
1689018300000|2023-07-10 19:45:00|6213.8|6212|6213.6|6211.8|6214.5|6212.7|6213.5|6211.7|140
1689018600000|2023-07-10 19:50:00|6212.8|6211|6213.7|6211.9|6213.8|6212|6212.7|6210.9|126
1689018900000|2023-07-10 19:55:00|6213.8|6212|6212.8|6211|6213.9|6212.1|6212.2|6210.4|94
1689019200000|2023-07-10 20:00:00|6213|6211.2|6212.8|6211|6213.7|6211.9|6212.6|6210.8|105
1689019500000|2023-07-10 20:05:00|6212.9|6211.1|6212.5|6210.7|6213.3|6211.5|6211.8|6210|125
1689019800000|2023-07-10 20:10:00|6212.6|6210.8|6213.4|6211.6|6214.2|6211.9|6212.3|6210.5|163
1689020100000|2023-07-10 20:15:00|6213.5|6211.7|6213.5|6211.7|6214.2|6212.1|6213.2|6211|120
1689020400000|2023-07-10 20:20:00|6213.4|6211.6|6212.1|6210.3|6213.5|6211.7|6212|6210.2|80
1689020700000|2023-07-10 20:25:00|6212|6210.2|6211.5|6209.7|6212.1|6210.3|6211.3|6208.8|66
1689021000000|2023-07-10 20:30:00|6211.4|6209.6|6212.3|6210.5|6212.4|6210.6|6210.7|6208.9|56
1689021300000|2023-07-10 20:35:00|6212.2|6210.4|6211.7|6209.9|6213.1|6210.7|6211.7|6209.9|156
1689021600000|2023-07-10 20:40:00|6211.8|6210|6212.7|6210.9|6213.3|6211|6211.7|6209.9|187
1689021900000|2023-07-10 20:45:00|6212.6|6210.8|6212.6|6210.8|6213.3|6211|6212.3|6209.8|68
1689022200000|2023-07-10 20:50:00|6212.7|6210.9|6212.4|6209.4|6213.2|6210.9|6212.1|6209.4|83
1689022500000|2023-07-10 20:55:00|6213.3|6208.5|6212.4|6207.6|6213.5|6208.7|6212|6207.2|115
1689022800000|2023-07-10 21:00:00|6212.7|6206.9|6215.5|6209.7|6217.4|6211.6|6210.2|6204.4|25
1689023100000|2023-07-10 21:05:00|6215.3|6209.5|6215.5|6209.7|6215.5|6209.7|6214.1|6208.3|17
1689023400000|2023-07-10 21:10:00|6215.8|6210|6213|6207.2|6215.9|6210.1|6213|6207.2|30
1689023700000|2023-07-10 21:15:00|6213.3|6207.5|6214.4|6208.6|6214.6|6208.8|6210|6204.2|75
1689024000000|2023-07-10 21:20:00|6214.5|6208.7|6214.8|6209|6214.8|6209|6214.1|6208.3|51
1689024300000|2023-07-10 21:25:00|6215|6209.2|6214|6208.2|6217.1|6211.3|6214|6208.2|76
1689024600000|2023-07-10 21:30:00|6214.1|6208.3|6215.1|6209.3|6215.5|6209.7|6214.1|6208.3|95
1689024900000|2023-07-10 21:35:00|6215.2|6209.4|6213.8|6208|6215.3|6209.6|6213.7|6207.9|56
1689025200000|2023-07-10 21:40:00|6213.6|6207.8|6213.6|6207.8|6214.6|6208.8|6212.8|6207|57
1689025500000|2023-07-10 21:45:00|6213.5|6207.7|6214.7|6208.9|6214.7|6208.9|6213|6207.2|53
1689025800000|2023-07-10 21:50:00|6214.6|6208.8|6214.3|6208.5|6214.7|6208.9|6214|6208.2|34
1689026100000|2023-07-10 21:55:00|6214.6|6208.8|6214.6|6208.8|6215|6209.2|6214|6208.2|26
1689026400000|2023-07-10 22:00:00|6214.8|6209|6214.5|6209.7|6214.8|6209.8|6213.3|6207.5|88
1689026700000|2023-07-10 22:05:00|6213.6|6210.6|6213.1|6210.1|6214.6|6211.6|6213.1|6210.1|44
1689027000000|2023-07-10 22:10:00|6213.2|6210.2|6213.4|6210.4|6213.5|6210.5|6213|6210|65
1689027300000|2023-07-10 22:15:00|6213.5|6210.5|6213.6|6210.6|6213.6|6210.6|6212.9|6209.9|225
1689027600000|2023-07-10 22:20:00|6213.7|6210.7|6213.6|6210.6|6214|6211|6213|6210|106
1689027900000|2023-07-10 22:25:00|6213.5|6210.5|6213.1|6210.1|6213.7|6210.7|6213|6210|107
1689028200000|2023-07-10 22:30:00|6212.9|6209.9|6211.6|6208.6|6212.9|6209.9|6211.2|6208.2|51
1689028500000|2023-07-10 22:35:00|6211.7|6208.7|6210.7|6207.7|6211.9|6208.9|6210.2|6207.2|122
1689028800000|2023-07-10 22:40:00|6210.8|6207.8|6212.4|6209.4|6212.5|6209.5|6210.6|6207.6|93
1689029100000|2023-07-10 22:45:00|6212.5|6209.5|6214|6211|6214|6211|6212.4|6209.4|70
1689029400000|2023-07-10 22:50:00|6213.9|6210.9|6214.4|6211.4|6214.6|6211.6|6213.2|6210.8|36
1689029700000|2023-07-10 22:55:00|6214.5|6211.5|6211.3|6208.3|6214.7|6211.7|6211.2|6208.2|83
1689030000000|2023-07-10 23:00:00|6211.4|6208.4|6212.8|6209.8|6212.9|6209.9|6211.3|6208.3|95
1689030300000|2023-07-10 23:05:00|6212.7|6209.7|6212.2|6209.2|6212.9|6209.9|6211.8|6208.8|69
1689030600000|2023-07-10 23:10:00|6212.3|6209.3|6208.8|6205.8|6212.3|6209.3|6208.8|6205.8|105
1689030900000|2023-07-10 23:15:00|6208.9|6205.9|6209.4|6206.4|6209.9|6206.9|6208.9|6205.9|36
1689031200000|2023-07-10 23:20:00|6209.3|6206.3|6207.8|6204.8|6209.6|6206.6|6207.8|6204.8|56
1689031500000|2023-07-10 23:25:00|6207.9|6204.9|6209|6206|6209|6206|6207.8|6204.8|73
1689031800000|2023-07-10 23:30:00|6209.1|6206.1|6208.3|6205.3|6209.3|6206.3|6208.3|6205.3|47
1689032100000|2023-07-10 23:35:00|6208.2|6205.2|6207.1|6204.1|6208.3|6205.3|6206.6|6203.6|100
1689032400000|2023-07-10 23:40:00|6207.2|6204.2|6207.3|6204.3|6207.8|6204.8|6207.2|6204.2|42
1689032700000|2023-07-10 23:45:00|6207.2|6204.2|6206.7|6203.7|6207.8|6204.8|6205.8|6202.8|79
1689033000000|2023-07-10 23:50:00|6206.6|6203.6|6209|6206|6209|6206|6206.5|6203.5|52
1689033300000|2023-07-10 23:55:00|6209.1|6206.1|6206.6|6204.8|6209.7|6206.7|6206.3|6204.2|118
1689033600000|2023-07-11 00:00:00|6206.5|6204.7|6203.2|6201.4|6207.8|6205.8|6203.1|6201.3|229
1689033900000|2023-07-11 00:05:00|6203.3|6201.5|6207.3|6205.5|6207.5|6205.7|6202.4|6200.6|267
1689034200000|2023-07-11 00:10:00|6207.4|6205.6|6210.4|6208.6|6210.4|6208.6|6207|6205.2|203
1689034500000|2023-07-11 00:15:00|6210.3|6208.5|6212.5|6210.7|6213.1|6211.3|6210.3|6208.5|231
1689034800000|2023-07-11 00:20:00|6212.9|6211.1|6214.4|6212.6|6215.1|6213.3|6212.5|6210.7|156
1689035100000|2023-07-11 00:25:00|6214.5|6212.7|6217.7|6214.7|6218.5|6216.6|6213.7|6211.9|211
1689035400000|2023-07-11 00:30:00|6217.8|6214.8|6217.1|6215.3|6219.1|6216.7|6216.2|6214.2|193
1689035700000|2023-07-11 00:35:00|6217|6215.2|6216.7|6214.9|6217.2|6215.4|6215.4|6213.6|186
1689036000000|2023-07-11 00:40:00|6216.8|6215|6219.5|6216.5|6219.5|6217.1|6216.1|6214.2|211
1689036300000|2023-07-11 00:45:00|6218.7|6216.9|6218|6216.2|6220.1|6218.3|6217.6|6215.2|196
1689036600000|2023-07-11 00:50:00|6217.9|6216.1|6217.7|6215.9|6219|6216.9|6216.5|6214.4|252
1689036900000|2023-07-11 00:55:00|6217.8|6216|6218.1|6216.3|6218.9|6216.5|6217.1|6215.3|198
1689037200000|2023-07-11 01:00:00|6218|6216.2|6223.1|6221.3|6223.8|6222|6217.4|6215.6|281
1689037500000|2023-07-11 01:05:00|6223.5|6221.7|6222.6|6220.8|6224.8|6223|6222|6220.2|239
1689037800000|2023-07-11 01:10:00|6222.5|6220.7|6220.8|6217.8|6222.5|6220.7|6218.8|6216.7|201
1689038100000|2023-07-11 01:15:00|6220.7|6217.7|6218.3|6216.5|6221.9|6220.1|6218.2|6216.1|226
1689038400000|2023-07-11 01:20:00|6218.4|6216.6|6221.2|6219.4|6221.6|6219.8|6218.1|6216.1|202
1689038700000|2023-07-11 01:25:00|6221.1|6219.3|6220.5|6217.5|6221.2|6219.4|6219.2|6217.3|169
1689039000000|2023-07-11 01:30:00|6220.4|6217.4|6218.5|6216.7|6223|6221.2|6217.7|6215.6|276
1689039300000|2023-07-11 01:35:00|6218.4|6216.6|6214.8|6213|6219.5|6217.7|6213.5|6211.7|247
1689039600000|2023-07-11 01:40:00|6214.7|6212.9|6216.7|6214.9|6218|6215.7|6213.2|6211.4|264
1689039900000|2023-07-11 01:45:00|6216.6|6214.8|6216.6|6214.8|6218.6|6216.8|6215.6|6213.5|227
1689040200000|2023-07-11 01:50:00|6216.5|6214.7|6215.8|6214|6216.6|6214.8|6214.4|6212.3|286
1689040500000|2023-07-11 01:55:00|6216|6214.2|6216.3|6214.5|6217.2|6215.4|6215.2|6213.4|166
1689040800000|2023-07-11 02:00:00|6216.2|6214.4|6213.6|6211.8|6216.4|6214.6|6213.4|6211.6|290
1689041100000|2023-07-11 02:05:00|6213.5|6211.7|6214.4|6212.6|6217|6214.7|6213.3|6211.5|241
1689041400000|2023-07-11 02:10:00|6214.5|6212.7|6215.7|6213.9|6215.8|6214|6214|6211.8|178
1689041700000|2023-07-11 02:15:00|6215.8|6214|6216.4|6214.6|6217.5|6215.7|6215.5|6213.7|176
1689042000000|2023-07-11 02:20:00|6216.3|6214.5|6220.2|6218.4|6220.6|6218.8|6216.3|6214.5|167
1689042300000|2023-07-11 02:25:00|6220.1|6218.3|6219.1|6217.3|6220.3|6218.5|6218.4|6216.6|184
1689042600000|2023-07-11 02:30:00|6219.3|6217.5|6218.6|6216.8|6220.1|6218.3|6217.6|6215.8|280
1689042900000|2023-07-11 02:35:00|6218.5|6216.7|6218.7|6216.9|6221.8|6219.9|6218.2|6216.2|262
1689043200000|2023-07-11 02:40:00|6219|6217.2|6219.4|6217.6|6222.1|6220.3|6218.1|6216.3|279
1689043500000|2023-07-11 02:45:00|6219.1|6217.3|6219.9|6218.1|6220.7|6218.9|6218.1|6216.2|294
1689043800000|2023-07-11 02:50:00|6219.8|6218|6223|6221.2|6223.3|6221.5|6218.7|6216.9|226
1689044100000|2023-07-11 02:55:00|6223.1|6221.3|6224|6222.2|6224.6|6222.8|6222.1|6220.3|314
1689044400000|2023-07-11 03:00:00|6223.8|6222|6223.1|6221.3|6224|6222.2|6221.6|6219.2|226
1689044700000|2023-07-11 03:05:00|6223.5|6221.7|6221.3|6219.5|6225.6|6223.8|6221|6219.2|225
1689045000000|2023-07-11 03:10:00|6221.4|6219.6|6220.5|6218.7|6221.7|6219.9|6218.1|6216.3|239
1689045300000|2023-07-11 03:15:00|6220.6|6218.8|6219.5|6217.7|6221.8|6219.8|6219.2|6217.2|195
1689045600000|2023-07-11 03:20:00|6219.6|6217.8|6216.1|6214.3|6219.7|6217.9|6215.8|6214|169
1689045900000|2023-07-11 03:25:00|6216|6214.2|6219|6217.2|6219.2|6217.4|6215.5|6213.7|204
1689046200000|2023-07-11 03:30:00|6218.8|6217|6218.1|6216.3|6219.3|6217|6216.7|6214.4|194
1689046500000|2023-07-11 03:35:00|6218.2|6216.4|6218.8|6217|6219.7|6217.9|6217.6|6215.8|197
1689046800000|2023-07-11 03:40:00|6218.7|6216.9|6217|6215.2|6218.8|6217|6216.2|6214.4|121
1689047100000|2023-07-11 03:45:00|6216.9|6215.1|6218.2|6215.2|6219.3|6216.7|6215.9|6214.1|165
1689047400000|2023-07-11 03:50:00|6218.1|6215.1|6218.5|6216.7|6219.6|6216.8|6217.2|6214.6|178
1689047700000|2023-07-11 03:55:00|6218.6|6216.8|6219|6217.2|6221|6218.7|6218.5|6216.2|143
1689048000000|2023-07-11 04:00:00|6218.9|6217.1|6218.2|6215.2|6219.6|6217.5|6217.5|6215.2|163
1689048300000|2023-07-11 04:05:00|6218.3|6215.3|6220.1|6218.3|6220.4|6218.5|6218.1|6215.1|229
1689048600000|2023-07-11 04:10:00|6220|6218.2|6219.5|6217.7|6221.3|6219.5|6219.5|6217.6|160
1689048900000|2023-07-11 04:15:00|6219.4|6217.6|6216.7|6214.9|6219.8|6217.7|6216.1|6214.1|184
1689049200000|2023-07-11 04:20:00|6216.5|6214.7|6217.9|6216.1|6221.1|6219.3|6216.5|6214.1|171
1689049500000|2023-07-11 04:25:00|6218|6216.2|6218.1|6216.3|6219|6217.2|6217.5|6215.3|152
1689049800000|2023-07-11 04:30:00|6218|6216.2|6216.6|6214.8|6218|6216.2|6214.5|6212.2|183
1689050100000|2023-07-11 04:35:00|6216.5|6214.7|6216.5|6214.7|6217.5|6215.3|6215.7|6213.2|189
1689050400000|2023-07-11 04:40:00|6216.6|6214.8|6218.1|6216.3|6220.4|6218.6|6216.2|6214.3|223
1689050700000|2023-07-11 04:45:00|6218.2|6216.4|6216.1|6213.1|6218.6|6216.6|6214.9|6212.7|168
1689051000000|2023-07-11 04:50:00|6216|6213|6214.2|6211.2|6216.2|6213.2|6211.9|6209.6|127
1689051300000|2023-07-11 04:55:00|6214.3|6211.3|6215.2|6213.4|6215.5|6213.7|6213.3|6210.7|189
1689051600000|2023-07-11 05:00:00|6215.1|6213.3|6214.9|6211.9|6215.8|6213.3|6213.5|6211.1|200
1689051900000|2023-07-11 05:05:00|6214.8|6211.8|6217.2|6214.2|6217.2|6214.5|6214.6|6211.6|190
1689052200000|2023-07-11 05:10:00|6217.4|6214.4|6216.4|6213.4|6218|6216.2|6215.1|6212.7|239
1689052500000|2023-07-11 05:15:00|6216.3|6213.3|6214.5|6211.5|6216.4|6214.6|6214|6211.3|236
1689052800000|2023-07-11 05:20:00|6214.6|6211.6|6210.3|6207.3|6214.6|6212|6209.4|6206.4|226
1689053100000|2023-07-11 05:25:00|6210.4|6207.4|6210|6207|6211.7|6209.3|6208.5|6206.6|199
1689053400000|2023-07-11 05:30:00|6209.9|6206.9|6212.5|6209.5|6213.3|6210.9|6209.1|6206.5|229
1689053700000|2023-07-11 05:35:00|6212.4|6209.4|6210.9|6209.1|6213.8|6212|6210.8|6208.4|175
1689054000000|2023-07-11 05:40:00|6210.8|6209|6209.3|6207.5|6212.3|6209.9|6208.6|6206.7|168
1689054300000|2023-07-11 05:45:00|6209.5|6207.7|6207.6|6205.8|6209.7|6207.9|6205.8|6203.6|195
1689054600000|2023-07-11 05:50:00|6207.4|6205.6|6207.9|6204.9|6208.5|6206.2|6205.1|6203.3|205
1689054900000|2023-07-11 05:55:00|6208|6205|6207.7|6204.7|6208.5|6206.4|6206.3|6203.9|218
1689055200000|2023-07-11 06:00:00|6207.6|6204.6|6206.9|6205.1|6209.2|6207.4|6204.4|6202|434
1689055500000|2023-07-11 06:05:00|6206.6|6204.8|6201|6199.2|6207|6204.8|6200.4|6198.6|300
1689055800000|2023-07-11 06:10:00|6200.9|6199.1|6202|6200.2|6202.4|6200.6|6200|6198.2|244
1689056100000|2023-07-11 06:15:00|6202.2|6200.4|6206.9|6205.1|6206.9|6205.1|6201.3|6199.5|257
1689056400000|2023-07-11 06:20:00|6207|6205.2|6209.6|6207.8|6210.7|6207.8|6203.5|6201.7|335
1689056700000|2023-07-11 06:25:00|6209.7|6207.9|6207.9|6206.1|6209.9|6208.1|6206.4|6204.6|281
1689057000000|2023-07-11 06:30:00|6208.1|6206.3|6204|6202.2|6208.2|6206.4|6203.6|6201.8|290
1689057300000|2023-07-11 06:35:00|6203.9|6202.1|6206.4|6204.6|6206.5|6204.7|6203.1|6201.3|206
1689057600000|2023-07-11 06:40:00|6206.3|6204.5|6208.7|6206.9|6212.3|6210.5|6206.2|6204.4|372
1689057900000|2023-07-11 06:45:00|6209|6207.2|6207.9|6206.1|6210.8|6209|6207.8|6206|240
1689058200000|2023-07-11 06:50:00|6207.8|6206|6213.3|6211.5|6214.2|6212.4|6207|6205.2|243
1689058500000|2023-07-11 06:55:00|6213.4|6211.6|6213.6|6211.8|6214.4|6212.6|6210.1|6208.3|249
1689058800000|2023-07-11 07:00:00|6213.7|6211.9|6207.4|6205.6|6214.7|6212.9|6205.5|6203.7|397
1689059100000|2023-07-11 07:05:00|6207.3|6205.5|6201.8|6200|6209.1|6207.3|6201.8|6200|323
1689059400000|2023-07-11 07:10:00|6201.9|6200.1|6198.1|6196.3|6202.5|6200.7|6198.1|6196.3|323
1689059700000|2023-07-11 07:15:00|6198.2|6196.4|6199.1|6197.3|6200|6198.2|6195.2|6193.4|336
1689060000000|2023-07-11 07:20:00|6199|6197.2|6197.7|6195.9|6199.6|6197.5|6194.9|6193.1|335
1689060300000|2023-07-11 07:25:00|6197.6|6195.8|6198.6|6196.8|6199.3|6197.5|6195.9|6194.1|294
1689060600000|2023-07-11 07:30:00|6198.7|6196.9|6197.7|6195.9|6199|6197.2|6195.4|6193.6|281
1689060900000|2023-07-11 07:35:00|6197.8|6196|6197.1|6195.3|6199.3|6197.5|6196.4|6194.6|275
1689061200000|2023-07-11 07:40:00|6197|6195.2|6199.3|6197.5|6201.8|6200|6196.1|6194.3|218
1689061500000|2023-07-11 07:45:00|6199.4|6197.6|6199.7|6197.9|6200.4|6198.6|6197.6|6195.8|291
1689061800000|2023-07-11 07:50:00|6199.6|6197.8|6197.7|6195.9|6199.8|6198|6197.2|6195.4|241
1689062100000|2023-07-11 07:55:00|6197.8|6196|6194.1|6192.3|6197.8|6196|6193.4|6191.6|207
1689062400000|2023-07-11 08:00:00|6193.8|6192|6194.3|6192.5|6194.6|6192.8|6193.3|6191.5|210
1689062700000|2023-07-11 08:05:00|6194.2|6192.4|6196.8|6195|6196.8|6195|6192.7|6190.9|223
1689063000000|2023-07-11 08:10:00|6196.7|6194.9|6197.9|6196.1|6200.3|6198.5|6196.2|6194.4|258
1689063300000|2023-07-11 08:15:00|6198|6196.2|6196|6194.2|6199.6|6197.8|6195.2|6193.4|253
1689063600000|2023-07-11 08:20:00|6195.9|6194.1|6195.9|6194.1|6197.8|6196|6195.5|6193.7|258
1689063900000|2023-07-11 08:25:00|6195.8|6194|6192.9|6191.1|6196.5|6194.7|6192.8|6191|214
1689064200000|2023-07-11 08:30:00|6192.8|6191|6193.1|6191.3|6194.5|6192.7|6190.2|6188.4|219
1689064500000|2023-07-11 08:35:00|6193.2|6191.4|6190.8|6189|6193.6|6191.8|6190|6188.2|248
1689064800000|2023-07-11 08:40:00|6190.9|6189.1|6186.9|6185.1|6191.6|6189.8|6186|6184.2|225
1689065100000|2023-07-11 08:45:00|6187|6185.2|6187.7|6185.9|6188.2|6186.4|6185.8|6184|190
1689065400000|2023-07-11 08:50:00|6187.8|6186|6186.2|6184.4|6187.9|6186.1|6184.6|6182.8|222
1689065700000|2023-07-11 08:55:00|6186.3|6184.5|6186.2|6184.4|6187.7|6185.9|6185.7|6183.9|126
1689066000000|2023-07-11 09:00:00|6186.4|6184.6|6187.9|6186.1|6188.4|6186.6|6185.6|6183.8|204
1689066300000|2023-07-11 09:05:00|6188|6186.2|6185.8|6184|6188.8|6187|6185.6|6183.8|195
1689066600000|2023-07-11 09:10:00|6185.6|6183.8|6185.9|6184.1|6186.9|6185.1|6184.8|6183|180
1689066900000|2023-07-11 09:15:00|6186|6184.2|6184.7|6182.9|6187.9|6186.1|6184.7|6182.9|208
1689067200000|2023-07-11 09:20:00|6184.3|6182.5|6185.8|6184|6185.9|6184.1|6183.4|6181.6|173
1689067500000|2023-07-11 09:25:00|6185.9|6184.1|6184.2|6182.4|6186.6|6184.8|6184.2|6182.4|197
1689067800000|2023-07-11 09:30:00|6184.3|6182.5|6186.9|6185.1|6187.4|6185.6|6183.3|6181.5|260
1689068100000|2023-07-11 09:35:00|6187|6185.2|6185.8|6184|6188.4|6186.6|6185.3|6183.5|209
1689068400000|2023-07-11 09:40:00|6185.7|6183.9|6186.2|6184.4|6188|6186.2|6185.2|6183.4|199
1689068700000|2023-07-11 09:45:00|6185.9|6184.1|6188.9|6187.1|6189.1|6187.3|6185.8|6184|142
1689069000000|2023-07-11 09:50:00|6189|6187.2|6187.8|6186|6189.1|6187.3|6186.5|6184.7|156
1689069300000|2023-07-11 09:55:00|6187.9|6186.1|6188.8|6187|6189.5|6187.7|6187.2|6185.4|185
1689069600000|2023-07-11 10:00:00|6188.7|6186.9|6190.9|6189.1|6191.5|6189.7|6188.1|6186.3|178
1689069900000|2023-07-11 10:05:00|6191|6189.2|6191.6|6189.8|6191.9|6190.1|6189.8|6188|169
1689070200000|2023-07-11 10:10:00|6191.5|6189.7|6194.7|6192.9|6195.1|6193.3|6190.9|6189.1|142
1689070500000|2023-07-11 10:15:00|6194.8|6193|6196.4|6194.6|6196.4|6194.6|6194.2|6192.4|128
1689070800000|2023-07-11 10:20:00|6196.3|6194.5|6195.3|6193.5|6196.6|6194.8|6193.7|6191.9|104
1689071100000|2023-07-11 10:25:00|6195.6|6193.8|6196.1|6194.3|6197.3|6195.5|6195.3|6193.5|152
1689071400000|2023-07-11 10:30:00|6196|6194.2|6194.3|6192.5|6197.2|6195.4|6194.2|6192.4|180
1689071700000|2023-07-11 10:35:00|6194.2|6192.4|6193.7|6191.9|6194.9|6193.1|6191.3|6189.5|224
1689072000000|2023-07-11 10:40:00|6193.6|6191.8|6189.9|6188.1|6193.6|6191.8|6189.5|6187.7|173
1689072300000|2023-07-11 10:45:00|6189.8|6188|6187.2|6185.4|6190.9|6189.1|6186.2|6184.4|188
1689072600000|2023-07-11 10:50:00|6187.3|6185.5|6186.6|6184.8|6187.4|6185.6|6185.4|6183.6|192
1689072900000|2023-07-11 10:55:00|6186.2|6184.4|6184.6|6182.8|6186.3|6184.5|6184|6182.2|182
1689073200000|2023-07-11 11:00:00|6184.5|6182.7|6180.5|6178.7|6184.5|6182.7|6180.5|6178.7|237
1689073500000|2023-07-11 11:05:00|6180.4|6178.6|6181.9|6180.1|6182.9|6181.1|6180.2|6178.4|190
1689073800000|2023-07-11 11:10:00|6182|6180.2|6183.3|6181.5|6184.9|6183.1|6181.5|6179.7|194
1689074100000|2023-07-11 11:15:00|6183.1|6181.3|6184.5|6182.7|6185.5|6183.7|6183.1|6181.3|152
1689074400000|2023-07-11 11:20:00|6184.6|6182.8|6186.9|6185.1|6187.4|6185.6|6184.6|6182.8|133
1689074700000|2023-07-11 11:25:00|6186.8|6185|6189.1|6187.3|6189.9|6188.1|6186.4|6184.6|152
1689075000000|2023-07-11 11:30:00|6189.2|6187.4|6188.8|6187|6190.7|6188.9|6187.9|6186.1|230
1689075300000|2023-07-11 11:35:00|6188.7|6186.9|6186|6184.2|6188.8|6187|6184.9|6183.1|175
1689075600000|2023-07-11 11:40:00|6186.1|6184.3|6180.9|6179.1|6186.1|6184.3|6180.8|6179|176
1689075900000|2023-07-11 11:45:00|6181|6179.2|6177.7|6175.9|6181|6179.2|6177.4|6175.6|245
1689076200000|2023-07-11 11:50:00|6177.6|6175.8|6180.9|6179.1|6181.1|6179.3|6177.6|6175.8|203
1689076500000|2023-07-11 11:55:00|6180.8|6179|6184.3|6182.5|6184.3|6182.5|6180.8|6179|227
1689076800000|2023-07-11 12:00:00|6184.2|6182.4|6188.3|6186.5|6188.3|6186.5|6184.2|6182.4|312
1689077100000|2023-07-11 12:05:00|6188.1|6186.3|6186.3|6184.5|6188.8|6187|6184.9|6183.1|251
1689077400000|2023-07-11 12:10:00|6186.2|6184.4|6184.7|6182.9|6189.3|6187.5|6184.6|6182.8|198
1689077700000|2023-07-11 12:15:00|6184.8|6183|6184.5|6182.7|6187.6|6185.8|6183.9|6182.1|243
1689078000000|2023-07-11 12:20:00|6184.6|6182.8|6183.1|6181.3|6184.6|6182.8|6179.3|6177.5|254
1689078300000|2023-07-11 12:25:00|6183|6181.2|6182.3|6180.5|6185.4|6183.6|6181.6|6179.8|202
1689078600000|2023-07-11 12:30:00|6182.2|6180.4|6182.9|6181.1|6183.3|6181.5|6180.4|6178.6|195
1689078900000|2023-07-11 12:35:00|6183.2|6181.4|6177.8|6176|6183.6|6181.8|6176.5|6174.7|261
1689079200000|2023-07-11 12:40:00|6177.9|6176.1|6180.7|6178.9|6181|6179.2|6176.4|6174.6|211
1689079500000|2023-07-11 12:45:00|6180.6|6178.8|6178.1|6176.3|6180.6|6178.8|6177|6175.2|229
1689079800000|2023-07-11 12:50:00|6178.2|6176.4|6177.2|6175.4|6181.7|6179.9|6176|6174.2|272
1689080100000|2023-07-11 12:55:00|6177.3|6175.5|6177.8|6176|6177.9|6176.1|6175.1|6173.3|254
1689080400000|2023-07-11 13:00:00|6178.3|6176.5|6177.8|6176|6178.9|6177.1|6175.7|6173.9|295
1689080700000|2023-07-11 13:05:00|6177.7|6175.9|6178.3|6176.5|6178.8|6177|6175.6|6173.8|256
1689081000000|2023-07-11 13:10:00|6178.2|6176.4|6179.2|6177.4|6181.5|6179.7|6177.6|6175.8|255
1689081300000|2023-07-11 13:15:00|6179.1|6177.3|6174.3|6172.5|6179.9|6178.1|6174.2|6172.4|229
1689081600000|2023-07-11 13:20:00|6174.2|6172.4|6174.9|6173.1|6175.1|6173.3|6171.4|6169.6|233
1689081900000|2023-07-11 13:25:00|6174.7|6172.9|6178.3|6176.5|6178.4|6176.6|6173.9|6172.1|209
1689082200000|2023-07-11 13:30:00|6178.5|6176.7|6180.9|6179.1|6182.3|6180.5|6178.5|6176.7|328
1689082500000|2023-07-11 13:35:00|6181.3|6179.5|6174|6172.2|6181.9|6180.1|6173.8|6172|306
1689082800000|2023-07-11 13:40:00|6174.1|6172.3|6168.2|6166.4|6174.1|6172.3|6168.1|6166.3|389
1689083100000|2023-07-11 13:45:00|6168.1|6166.3|6173.6|6171.8|6174.2|6172.4|6168|6166.2|293
1689083400000|2023-07-11 13:50:00|6173.5|6171.7|6171.2|6169.4|6175.3|6173.5|6171.2|6169.4|265
1689083700000|2023-07-11 13:55:00|6171.1|6169.3|6173.2|6171.4|6173.5|6171.7|6169.8|6168|257
1689084000000|2023-07-11 14:00:00|6173.3|6171.5|6173|6171.2|6176.2|6174.4|6171.9|6170.1|346
1689084300000|2023-07-11 14:05:00|6173.1|6171.3|6172.3|6170.5|6173.4|6171.6|6168.6|6166.8|276
1689084600000|2023-07-11 14:10:00|6172.2|6170.4|6173.9|6172.1|6174.7|6172.9|6169.1|6167.3|298
1689084900000|2023-07-11 14:15:00|6174.1|6172.3|6175.9|6174.1|6176|6174.2|6173.1|6171.3|259
1689085200000|2023-07-11 14:20:00|6176|6174.2|6181|6179.2|6181.1|6179.3|6175.9|6174.1|297
1689085500000|2023-07-11 14:25:00|6181.1|6179.3|6181.8|6180|6182.6|6180.8|6180.7|6178.9|231
1689085800000|2023-07-11 14:30:00|6181.7|6179.9|6181.1|6179.3|6182.8|6181|6178.9|6177.1|246
1689086100000|2023-07-11 14:35:00|6181|6179.2|6182.1|6180.3|6183.2|6181.4|6180.8|6179|257
1689086400000|2023-07-11 14:40:00|6182.5|6180.7|6182.2|6180.4|6183.9|6182.1|6181.4|6179.6|282
1689086700000|2023-07-11 14:45:00|6182.1|6180.3|6180.1|6178.3|6186|6184.2|6179.8|6178|327
1689087000000|2023-07-11 14:50:00|6180|6178.2|6177.8|6176|6180.9|6179.1|6176.8|6175|287
1689087300000|2023-07-11 14:55:00|6177.6|6175.8|6182.7|6180.9|6184.1|6182.3|6177.5|6175.7|286
1689087600000|2023-07-11 15:00:00|6182.8|6181|6179.4|6177.6|6183.5|6181.7|6179.3|6177.5|293
1689087900000|2023-07-11 15:05:00|6179.3|6177.5|6178.4|6176.6|6180.9|6179.1|6176.3|6174.5|248
1689088200000|2023-07-11 15:10:00|6178.5|6176.7|6180.3|6178.5|6180.4|6178.6|6176.1|6174.3|215
1689088500000|2023-07-11 15:15:00|6180.2|6178.4|6178.4|6176.6|6180.6|6178.8|6177.6|6175.8|215
1689088800000|2023-07-11 15:20:00|6178.2|6176.4|6176.9|6175.1|6178.4|6176.6|6176.5|6174.7|155
1689089100000|2023-07-11 15:25:00|6177|6175.2|6177.8|6176|6178.4|6176.6|6175.2|6173.4|135
1689089400000|2023-07-11 15:30:00|6177.5|6175.7|6178.9|6177.1|6179.3|6177.5|6176|6174.2|204
1689089700000|2023-07-11 15:35:00|6178.8|6177|6181.5|6179.7|6181.7|6179.9|6178.2|6176.4|213
1689090000000|2023-07-11 15:40:00|6181.6|6179.8|6179.9|6178.1|6181.9|6180.1|6178.9|6177.1|182
1689090300000|2023-07-11 15:45:00|6179.8|6178|6176.4|6174.6|6179.8|6178|6174.2|6172.4|214
1689090600000|2023-07-11 15:50:00|6176.5|6174.7|6179.3|6177.5|6180.7|6178.9|6175.2|6173.4|203
1689090900000|2023-07-11 15:55:00|6179.2|6177.4|6180.3|6178.5|6181.3|6179.5|6179.1|6177.3|180
1689091200000|2023-07-11 16:00:00|6180.4|6178.6|6182.8|6181|6182.9|6181.1|6179.7|6177.9|213
1689091500000|2023-07-11 16:05:00|6182.9|6181.1|6182.9|6181.1|6183.3|6181.5|6181.8|6180|142
1689091800000|2023-07-11 16:10:00|6183|6181.2|6182.3|6180.5|6183.4|6181.6|6181.1|6179.3|132
1689092100000|2023-07-11 16:15:00|6182.2|6180.4|6182.3|6180.5|6183.2|6181.4|6181.5|6179.7|161
1689092400000|2023-07-11 16:20:00|6182.2|6180.4|6183|6181.2|6183.3|6181.5|6181.5|6179.7|156
1689092700000|2023-07-11 16:25:00|6183.1|6181.3|6182.2|6180.4|6183.4|6181.6|6181.8|6180|186
1689093000000|2023-07-11 16:30:00|6182.3|6180.5|6182.9|6181.1|6184|6182.2|6182|6180.2|169
1689093300000|2023-07-11 16:35:00|6182.8|6181|6183.3|6181.5|6183.9|6182.1|6181.9|6180.1|124
1689093600000|2023-07-11 16:40:00|6183.4|6181.6|6186.1|6184.3|6186.4|6184.5|6183.4|6181.6|170
1689093900000|2023-07-11 16:45:00|6186.2|6184.4|6186.8|6185|6186.8|6185|6185|6183.2|152
1689094200000|2023-07-11 16:50:00|6187.4|6185.6|6188.1|6186.3|6189.3|6187.5|6187|6185.2|214
1689094500000|2023-07-11 16:55:00|6188.3|6186.5|6189.6|6187.8|6189.9|6188.1|6186.2|6184.4|179
1689094800000|2023-07-11 17:00:00|6189.8|6188|6192.4|6190.6|6192.4|6190.6|6189.8|6187.7|247
1689095100000|2023-07-11 17:05:00|6192.3|6190.5|6192.5|6190.7|6193.8|6191.9|6191.8|6190|191
1689095400000|2023-07-11 17:10:00|6192.7|6190.9|6191.2|6189.4|6193.3|6191.5|6190.9|6188.7|155
1689095700000|2023-07-11 17:15:00|6191.1|6189.3|6190.4|6188.6|6191.1|6189.3|6189.5|6187.7|122
1689096000000|2023-07-11 17:20:00|6190.5|6188.7|6190.8|6189|6192.1|6190.3|6190.2|6188.4|122
1689096300000|2023-07-11 17:25:00|6190.7|6188.9|6192.1|6190.3|6193.2|6191.4|6190.7|6188.9|121
1689096600000|2023-07-11 17:30:00|6192.2|6190.4|6192.3|6190.5|6193.8|6192|6191.7|6189.9|112
1689096900000|2023-07-11 17:35:00|6192.2|6190.4|6192.5|6190.7|6192.8|6191|6191.4|6189.6|95
1689097200000|2023-07-11 17:40:00|6192.6|6190.8|6191.8|6190|6192.8|6191|6191.3|6189.5|128
1689097500000|2023-07-11 17:45:00|6191.7|6189.9|6189.8|6188|6191.7|6189.9|6189|6187.2|127
1689097800000|2023-07-11 17:50:00|6189.5|6187.7|6189.9|6188.1|6190.3|6188.5|6189.1|6187.3|144
1689098100000|2023-07-11 17:55:00|6189.8|6188|6190.4|6188.6|6190.4|6188.6|6189|6187.2|124
1689098400000|2023-07-11 18:00:00|6190.5|6188.7|6191.4|6189.6|6193.4|6191.6|6190.3|6188.5|153
1689098700000|2023-07-11 18:05:00|6191.5|6189.7|6191.3|6189.5|6192.5|6190.7|6190.9|6189.1|119
1689099000000|2023-07-11 18:10:00|6191.2|6189.4|6190.5|6188.7|6191.4|6189.6|6190.3|6188.5|108
1689099300000|2023-07-11 18:15:00|6190.6|6188.8|6188.3|6186.5|6190.6|6188.8|6188.1|6186.3|154
1689099600000|2023-07-11 18:20:00|6188.2|6186.4|6187.4|6185.6|6188.2|6186.4|6186.4|6184.6|168
1689099900000|2023-07-11 18:25:00|6187.3|6185.5|6186.9|6185.1|6187.9|6186.1|6186.4|6184.6|194
1689100200000|2023-07-11 18:30:00|6186.8|6185|6187|6185.2|6187.2|6185.4|6185.8|6184|166
1689100500000|2023-07-11 18:35:00|6186.9|6185.1|6188|6186.2|6188.8|6187|6186.8|6184.7|193
1689100800000|2023-07-11 18:40:00|6187.9|6186.1|6190.7|6188.9|6191.3|6189.1|6187.9|6186.1|160
1689101100000|2023-07-11 18:45:00|6190.8|6189|6192.4|6190.6|6192.4|6190.6|6190.7|6188.9|149
1689101400000|2023-07-11 18:50:00|6192.5|6190.7|6193.4|6191.6|6193.4|6191.6|6191.9|6189.7|102
1689101700000|2023-07-11 18:55:00|6193.3|6191.5|6197|6194|6197.3|6195.5|6193.3|6191.5|220
1689102000000|2023-07-11 19:00:00|6196.9|6193.9|6198.4|6196.6|6198.8|6196.9|6196.4|6193.4|290
1689102300000|2023-07-11 19:05:00|6198.3|6196.5|6196.9|6195.1|6198.5|6196.6|6196.2|6194.1|190
1689102600000|2023-07-11 19:10:00|6196.8|6195|6196.3|6194.5|6197.2|6195.4|6196.2|6194.4|114
1689102900000|2023-07-11 19:15:00|6196.2|6194.4|6197.8|6196|6198.6|6196.8|6196.1|6194.3|124
1689103200000|2023-07-11 19:20:00|6197.7|6195.9|6198.2|6196.4|6198.7|6196.9|6197.7|6195.9|65
1689103500000|2023-07-11 19:25:00|6198.3|6196.5|6197.8|6196|6198.4|6196.6|6197.2|6195.4|91
1689103800000|2023-07-11 19:30:00|6197.9|6196.1|6196.2|6194.4|6198|6196.2|6195.9|6194.1|129
1689104100000|2023-07-11 19:35:00|6196.1|6194.3|6197.9|6196.1|6198|6196.2|6196.1|6194.3|146
1689104400000|2023-07-11 19:40:00|6198|6196.2|6198.1|6196.3|6198.7|6196.6|6197.4|6195.5|164
1689104700000|2023-07-11 19:45:00|6198|6196.2|6199.3|6196.3|6199.4|6197.5|6198|6195.9|190
1689105000000|2023-07-11 19:50:00|6199.4|6196.4|6197.4|6195.6|6199.4|6196.8|6196.7|6194.9|142
1689105300000|2023-07-11 19:55:00|6197.5|6195.7|6197.1|6195.3|6197.9|6196.1|6196.5|6194.7|251
1689105600000|2023-07-11 20:00:00|6197.2|6195.4|6199.1|6197.3|6199.6|6197.3|6197|6194.5|180
1689105900000|2023-07-11 20:05:00|6199|6197.2|6198.3|6196.5|6200.1|6197.6|6198.3|6196.5|146
1689106200000|2023-07-11 20:10:00|6198.4|6196.6|6198.3|6195.3|6198.9|6196.7|6197.6|6195|88
1689106500000|2023-07-11 20:15:00|6198.2|6195.2|6197.5|6195.7|6198.6|6196|6197.4|6195|109
1689106800000|2023-07-11 20:20:00|6197.6|6195.8|6198.6|6195.6|6199|6196.2|6197.3|6194.7|135
1689107100000|2023-07-11 20:25:00|6198.5|6195.5|6197.5|6195.7|6198.7|6196.3|6197.4|6195|128
1689107400000|2023-07-11 20:30:00|6197.6|6195.8|6197.3|6194.3|6199.2|6197.4|6196.7|6194.3|84
1689107700000|2023-07-11 20:35:00|6197.4|6194.4|6196.3|6193.3|6197.4|6194.6|6195.1|6192.7|75
1689108000000|2023-07-11 20:40:00|6196.4|6193.4|6197.1|6195.3|6197.7|6195.4|6196|6193.4|127
1689108300000|2023-07-11 20:45:00|6197.2|6195.4|6198.3|6195.3|6198.5|6196.1|6197.1|6194.7|80
1689108600000|2023-07-11 20:50:00|6198.2|6195.2|6198.7|6195.7|6199.5|6196.6|6197.6|6195|97
1689108900000|2023-07-11 20:55:00|6199.6|6194.8|6201.5|6196.7|6203.1|6197.6|6199.5|6194.7|142
1689109200000|2023-07-11 21:00:00|6201.6|6196.8|6202.5|6196.7|6211.4|6205.6|6199.7|6193.9|45
1689109500000|2023-07-11 21:05:00|6202.2|6196.4|6202.4|6196.6|6202.4|6196.6|6199.4|6193.6|44
1689109800000|2023-07-11 21:10:00|6201.5|6195.7|6199.1|6193.3|6201.9|6196.1|6198.7|6192.9|63
1689110100000|2023-07-11 21:15:00|6200.7|6194.9|6198.9|6193.1|6201.1|6195.3|6198.5|6192.7|59
1689110400000|2023-07-11 21:20:00|6198.4|6192.6|6197.5|6191.7|6199.5|6193.7|6197.4|6191.6|29
1689110700000|2023-07-11 21:25:00|6197.7|6191.9|6199.1|6193.3|6199.5|6193.7|6196.4|6190.6|52
1689111000000|2023-07-11 21:30:00|6198.9|6193.1|6199.7|6193.9|6199.8|6194|6198.7|6193.1|41
1689111300000|2023-07-11 21:35:00|6199.6|6193.8|6198.6|6193.6|6199.6|6194|6198.1|6192.6|119
1689111600000|2023-07-11 21:40:00|6198.7|6193.3|6198.2|6192.4|6199.4|6193.8|6196.1|6190.3|162
1689111900000|2023-07-11 21:45:00|6198.4|6192.6|6197.4|6192.6|6200.4|6194.6|6196.7|6190.9|108
1689112200000|2023-07-11 21:50:00|6197.3|6192.5|6198.5|6192.7|6198.5|6193.5|6197.2|6191.9|47
1689112500000|2023-07-11 21:55:00|6198.4|6192.6|6198.2|6192.6|6198.7|6193|6197.8|6192.4|80
1689112800000|2023-07-11 22:00:00|6198.3|6192.7|6198.2|6193.4|6200.1|6195|6198|6192.4|128
1689113100000|2023-07-11 22:05:00|6197.3|6194.3|6197.8|6194.8|6198.2|6195.2|6197.3|6194.3|42
1689113400000|2023-07-11 22:10:00|6197.9|6194.9|6198.5|6195.5|6198.7|6195.7|6197.4|6194.4|60
1689113700000|2023-07-11 22:15:00|6198.7|6195.7|6197.7|6194.7|6200.6|6197.6|6197.6|6194.6|64
1689114000000|2023-07-11 22:20:00|6197.8|6194.8|6197.7|6194.7|6198.3|6195.3|6196.9|6193.9|83
1689114300000|2023-07-11 22:25:00|6197.6|6194.6|6197.1|6194.1|6198.3|6195.3|6196.9|6193.9|38
1689114600000|2023-07-11 22:30:00|6197.2|6194.2|6196.6|6193.6|6199.4|6196.4|6194.3|6191.3|97
1689114900000|2023-07-11 22:35:00|6196.7|6193.7|6197.6|6194.6|6197.7|6194.7|6196|6193|89
1689115200000|2023-07-11 22:40:00|6197.7|6194.7|6197.1|6194.1|6198.4|6195.4|6196.8|6193.8|51
1689115500000|2023-07-11 22:45:00|6197|6194|6196.9|6193.9|6197.5|6194.5|6194.8|6191.8|77
1689115800000|2023-07-11 22:50:00|6196.8|6193.8|6198.3|6195.3|6199|6196|6195.7|6193|57
1689116100000|2023-07-11 22:55:00|6198.4|6195.4|6196.4|6193.4|6199.4|6196.4|6196.4|6193.4|124
1689116400000|2023-07-11 23:00:00|6196.6|6193.6|6199.6|6196.6|6199.7|6196.7|6196.5|6193.5|86
1689116700000|2023-07-11 23:05:00|6199.5|6196.5|6206.4|6203.4|6206.5|6203.5|6199.5|6196.5|114
1689117000000|2023-07-11 23:10:00|6206.6|6203.6|6202.2|6199.2|6207|6204|6202.1|6199.1|62
1689117300000|2023-07-11 23:15:00|6202.1|6199.1|6202.8|6199.8|6204.3|6201.3|6202|6199|45
1689117600000|2023-07-11 23:20:00|6202.9|6199.9|6202.4|6199.4|6203|6200.6|6201.8|6199|69
1689117900000|2023-07-11 23:25:00|6202.3|6199.3|6199.8|6196.8|6202.3|6199.3|6199.2|6196.2|91
1689118200000|2023-07-11 23:30:00|6199.7|6196.7|6202.2|6199.2|6202.9|6200.6|6199.3|6196.7|81
1689118500000|2023-07-11 23:35:00|6202.3|6199.3|6202.7|6199.7|6202.9|6199.9|6201.4|6198.4|75
1689118800000|2023-07-11 23:40:00|6202.8|6199.8|6204.2|6201.2|6204.4|6202|6202.4|6199.4|63
1689119100000|2023-07-11 23:45:00|6204.3|6201.3|6201|6198|6204.5|6201.8|6201|6198|103
1689119400000|2023-07-11 23:50:00|6200.9|6197.9|6200.5|6197.5|6200.9|6197.9|6199.9|6196.9|103
1689119700000|2023-07-11 23:55:00|6200.4|6197.4|6199.7|6197.9|6201.4|6198.4|6199.4|6197.1|124
1689120000000|2023-07-12 00:00:00|6199.4|6197.6|6199|6197.2|6199.5|6197.7|6195.9|6194.1|199
1689120300000|2023-07-12 00:05:00|6199.1|6197.3|6200|6198.2|6200.2|6198.4|6198.1|6196.3|136
1689120600000|2023-07-12 00:10:00|6200.1|6198.3|6198.4|6196.6|6200.1|6198.3|6196|6193.6|189
1689120900000|2023-07-12 00:15:00|6198.5|6196.7|6201.3|6199.5|6203|6201.2|6198.5|6196.7|257
1689121200000|2023-07-12 00:20:00|6201.2|6199.4|6199.4|6197.6|6203.1|6201.3|6198.9|6197.1|256
1689121500000|2023-07-12 00:25:00|6199.3|6197.5|6206.1|6204.3|6206.5|6204.7|6199.2|6197.4|221
1689121800000|2023-07-12 00:30:00|6206.2|6204.4|6215.6|6213.8|6218.4|6216.6|6205.5|6203.7|369
1689122100000|2023-07-12 00:35:00|6215.3|6213.5|6216.9|6215.1|6217.5|6215.4|6213.2|6211.4|338
1689122400000|2023-07-12 00:40:00|6217|6215.2|6218.5|6216.7|6221.9|6220.1|6217|6215.2|338
1689122700000|2023-07-12 00:45:00|6218.6|6216.8|6220.8|6219|6222.5|6220.7|6218.3|6216.5|167
1689123000000|2023-07-12 00:50:00|6220.9|6219.1|6218.1|6216.3|6221.9|6220.1|6216.5|6214.3|315
1689123300000|2023-07-12 00:55:00|6218|6216.2|6217.8|6216|6220.3|6218.5|6216.8|6214.4|254
1689123600000|2023-07-12 01:00:00|6217.7|6215.9|6223|6221.2|6225.9|6224.1|6217|6215.2|279
1689123900000|2023-07-12 01:05:00|6223.1|6221.3|6222.3|6220.5|6223.4|6221.6|6219.8|6217.9|267
1689124200000|2023-07-12 01:10:00|6222.2|6220.4|6226.7|6224.9|6226.8|6225|6221.4|6219.1|233
1689124500000|2023-07-12 01:15:00|6227|6225.2|6225.2|6223.4|6227.9|6226.1|6224.6|6222.8|256
1689124800000|2023-07-12 01:20:00|6225.3|6223.5|6226.1|6224.3|6227.7|6225.6|6223.1|6220.4|341
1689125100000|2023-07-12 01:25:00|6225.9|6224.1|6221.2|6218.2|6226.9|6224.1|6220.1|6217.1|271
1689125400000|2023-07-12 01:30:00|6221.4|6218.4|6221.2|6219.4|6222.7|6220.9|6218.7|6215.7|302
1689125700000|2023-07-12 01:35:00|6221.3|6219.5|6222.7|6219.7|6226.3|6224.5|6221.3|6219.1|310
1689126000000|2023-07-12 01:40:00|6222.8|6219.8|6226|6223|6226|6223|6221.9|6218.9|317
1689126300000|2023-07-12 01:45:00|6225.9|6222.9|6223.4|6220.4|6226.3|6223.3|6222.9|6219.9|289
1689126600000|2023-07-12 01:50:00|6223.3|6220.3|6222.9|6219.9|6224.2|6221.8|6220.8|6217.8|274
1689126900000|2023-07-12 01:55:00|6222.8|6219.8|6221.9|6217.9|6226.1|6223.1|6221.1|6217.3|255
1689127200000|2023-07-12 02:00:00|6221.8|6218|6207.9|6204.9|6226.1|6222.9|6207.3|6204.3|588
1689127500000|2023-07-12 02:05:00|6207.1|6204.1|6206.9|6205.1|6210.6|6207.6|6203.3|6200.3|412
1689127800000|2023-07-12 02:10:00|6206.8|6205|6215|6213.2|6215.7|6213.2|6206.3|6204.5|305
1689128100000|2023-07-12 02:15:00|6214.3|6212.5|6218.9|6217.1|6222.9|6219.9|6214.3|6211.9|290
1689128400000|2023-07-12 02:20:00|6218.8|6217|6235.8|6232.8|6236.4|6233.4|6218.7|6216.3|391
1689128700000|2023-07-12 02:25:00|6235.9|6232.9|6233.6|6231.8|6236.2|6233.6|6231.5|6229.7|260
1689129000000|2023-07-12 02:30:00|6233.7|6231.9|6239.6|6236.6|6240.7|6237.7|6233.7|6231.9|339
1689129300000|2023-07-12 02:35:00|6239.5|6236.5|6235.6|6233.8|6240.7|6237.7|6234.8|6232.8|279
1689129600000|2023-07-12 02:40:00|6235.5|6233.7|6236.2|6234.4|6237.5|6235.7|6234.1|6232.1|248
1689129900000|2023-07-12 02:45:00|6236.3|6234.5|6234.9|6233.1|6238.5|6236.7|6233.6|6231.8|210
1689130200000|2023-07-12 02:50:00|6235|6233.2|6236|6234.2|6236.5|6234.7|6233.5|6231.7|164
1689130500000|2023-07-12 02:55:00|6236.1|6234.3|6236|6234.2|6237.4|6235.6|6235.3|6233.5|213
1689130800000|2023-07-12 03:00:00|6236.1|6234.3|6232.3|6230.5|6236.6|6234.8|6231.3|6228.8|264
1689131100000|2023-07-12 03:05:00|6232.2|6230.4|6230.4|6227.4|6234.1|6231.3|6229.6|6227.2|268
1689131400000|2023-07-12 03:10:00|6230.7|6227.7|6232.6|6230.8|6232.8|6231|6228.8|6226.9|187
1689131700000|2023-07-12 03:15:00|6232.5|6230.7|6227.7|6225.9|6232.5|6230.7|6227.5|6225.3|266
1689132000000|2023-07-12 03:20:00|6227.8|6226|6231.3|6229.5|6231.3|6229.5|6226.9|6225.1|166
1689132300000|2023-07-12 03:25:00|6231.4|6229.6|6228|6226.2|6231.8|6230|6227.7|6225.9|156
1689132600000|2023-07-12 03:30:00|6227.9|6226.1|6229.2|6227.4|6229.8|6227.6|6227|6224.7|232
1689132900000|2023-07-12 03:35:00|6229.1|6227.3|6229.8|6228|6232|6229.7|6228.5|6226.5|241
1689133200000|2023-07-12 03:40:00|6229.9|6228.1|6224.1|6222.3|6231.2|6229.4|6224|6222.2|227
1689133500000|2023-07-12 03:45:00|6224|6222.2|6226.9|6225.1|6226.9|6225.1|6222.9|6221.1|155
1689133800000|2023-07-12 03:50:00|6226.8|6225|6224.9|6223.1|6227.1|6225.3|6223.7|6221.9|153
1689134100000|2023-07-12 03:55:00|6225|6223.2|6225.8|6224|6226.4|6224.6|6224.2|6222.4|149
1689134400000|2023-07-12 04:00:00|6225.7|6223.9|6228.6|6226.8|6229.1|6227.3|6225.3|6223.2|196
1689134700000|2023-07-12 04:05:00|6228.7|6226.9|6229.3|6227.5|6231.6|6229.8|6228.2|6226.4|174
1689135000000|2023-07-12 04:10:00|6229.4|6227.6|6228.9|6227.1|6229.9|6228.1|6228.2|6226.4|177
1689135300000|2023-07-12 04:15:00|6229|6227.2|6231.1|6229.3|6231.3|6229.5|6228.9|6227|158
1689135600000|2023-07-12 04:20:00|6231.2|6229.4|6228.9|6227.1|6231.2|6229.4|6228.5|6226.7|108
1689135900000|2023-07-12 04:25:00|6228.8|6227|6230.6|6228.8|6231|6229.2|6228.5|6226.7|112
1689136200000|2023-07-12 04:30:00|6230.7|6228.9|6230.5|6228.7|6232.6|6230.8|6230.1|6227.6|139
1689136500000|2023-07-12 04:35:00|6230.4|6228.6|6229.7|6226.7|6230.7|6228.8|6228|6226.2|165
1689136800000|2023-07-12 04:40:00|6229.8|6226.8|6229.1|6227.3|6230.4|6228|6228.5|6226.3|131
1689137100000|2023-07-12 04:45:00|6229.2|6227.4|6229.4|6227.6|6230.7|6228.9|6229.2|6227.1|120
1689137400000|2023-07-12 04:50:00|6229.5|6227.7|6227.5|6225.7|6230.1|6227.9|6226.5|6224.7|106
1689137700000|2023-07-12 04:55:00|6227.6|6225.8|6229.6|6227.8|6230.3|6228.2|6227.2|6225.4|163
1689138000000|2023-07-12 05:00:00|6229.7|6227.9|6227.3|6225.5|6229.8|6228|6226.3|6224.5|174
1689138300000|2023-07-12 05:05:00|6227.7|6225.9|6225|6223.2|6228|6226.2|6224.2|6222.4|152
1689138600000|2023-07-12 05:10:00|6225.1|6223.3|6227.2|6225.4|6227.6|6225.8|6225.1|6222.9|116
1689138900000|2023-07-12 05:15:00|6227.4|6225.6|6228|6226.2|6229|6226.8|6227|6225|102
1689139200000|2023-07-12 05:20:00|6227.9|6226.1|6218.4|6215.4|6228.4|6226.4|6215.1|6212.1|293
1689139500000|2023-07-12 05:25:00|6217.8|6216|6218|6216.2|6219|6217.2|6216.4|6214.1|215
1689139800000|2023-07-12 05:30:00|6218.2|6216.4|6216.8|6215|6218.2|6216.4|6213.5|6211.7|224
1689140100000|2023-07-12 05:35:00|6216.5|6214.7|6215.3|6213.5|6217|6215.2|6214.9|6213.1|197
1689140400000|2023-07-12 05:40:00|6215.2|6213.4|6217.2|6215.4|6217.4|6215.6|6213.3|6211.5|205
1689140700000|2023-07-12 05:45:00|6217.1|6215.3|6217.4|6215.6|6219.5|6217.7|6216.5|6214.7|183
1689141000000|2023-07-12 05:50:00|6217.5|6215.7|6216.4|6214.6|6217.7|6215.9|6214.8|6213|178
1689141300000|2023-07-12 05:55:00|6216|6214.2|6214|6212.2|6216.1|6214.3|6213.8|6211.2|195
1689141600000|2023-07-12 06:00:00|6214.1|6212.3|6218.4|6216.6|6218.9|6217|6214.1|6212|237
1689141900000|2023-07-12 06:05:00|6218.2|6216.4|6221.5|6219.7|6223|6220.7|6218.1|6216.3|243
1689142200000|2023-07-12 06:10:00|6221.6|6218.5|6222.3|6219.3|6223.5|6221.4|6220.9|6218.5|285
1689142500000|2023-07-12 06:15:00|6222|6219|6224.4|6222.6|6225.2|6223.3|6221.9|6218.9|207
1689142800000|2023-07-12 06:20:00|6224.3|6222.5|6225.9|6224.1|6226.8|6224.6|6223.4|6221.6|222
1689143100000|2023-07-12 06:25:00|6225.8|6224|6223.1|6221.3|6226.8|6225|6223|6221.2|172
1689143400000|2023-07-12 06:30:00|6222.7|6220.9|6221.6|6219.8|6223.1|6221.3|6219.2|6217.3|218
1689143700000|2023-07-12 06:35:00|6221.5|6219.7|6222.9|6221.1|6223.8|6222|6221.4|6219.6|175
1689144000000|2023-07-12 06:40:00|6222.7|6220.9|6221.3|6219.5|6223|6221.2|6220.5|6218.7|144
1689144300000|2023-07-12 06:45:00|6221.4|6219.6|6219.2|6217.4|6222.8|6221|6219.2|6217.4|214
1689144600000|2023-07-12 06:50:00|6218.9|6217.1|6217|6215.2|6219.1|6217.3|6214.5|6212.7|246
1689144900000|2023-07-12 06:55:00|6217.1|6215.3|6215.6|6213.8|6217.1|6215.3|6214|6212.2|242
1689145200000|2023-07-12 07:00:00|6215.5|6213.7|6214.4|6212.6|6216.5|6214.7|6214|6212.2|224
1689145500000|2023-07-12 07:05:00|6214.5|6212.7|6205.5|6203.7|6215|6213.2|6204.9|6203.1|284
1689145800000|2023-07-12 07:10:00|6206|6204.2|6205.5|6203.7|6207.5|6205.7|6202.4|6200.6|237
1689146100000|2023-07-12 07:15:00|6205.4|6203.6|6206|6204.2|6207.2|6205.4|6203.6|6201.8|222
1689146400000|2023-07-12 07:20:00|6206.1|6204.3|6208.3|6206.5|6209.2|6207.4|6206.1|6204.3|253
1689146700000|2023-07-12 07:25:00|6208.2|6206.4|6207.9|6206.1|6208.8|6206.9|6206.9|6205.1|244
1689147000000|2023-07-12 07:30:00|6207.7|6205.9|6204|6202.2|6207.8|6206|6203.5|6201.7|225
1689147300000|2023-07-12 07:35:00|6203.9|6202.1|6204.1|6202.3|6205.6|6203.8|6202.5|6200.7|187
1689147600000|2023-07-12 07:40:00|6204|6202.2|6205.6|6203.8|6208.1|6206.3|6203.3|6201.5|209
1689147900000|2023-07-12 07:45:00|6205.5|6203.7|6206|6204.2|6207.2|6205.4|6204.5|6202.7|214
1689148200000|2023-07-12 07:50:00|6206.1|6204.3|6204.9|6203.1|6207.1|6205.3|6204.4|6202.6|210
1689148500000|2023-07-12 07:55:00|6204.8|6203|6206.3|6204.5|6206.5|6204.7|6204.4|6202.6|171
1689148800000|2023-07-12 08:00:00|6206.4|6204.6|6205|6203.2|6206.6|6204.8|6204.6|6202.8|218
1689149100000|2023-07-12 08:05:00|6205.1|6203.3|6205.4|6203.6|6206.2|6204.4|6204.1|6202.3|166
1689149400000|2023-07-12 08:10:00|6205.1|6203.3|6203.9|6202.1|6205.1|6203.3|6202.6|6200.8|124
1689149700000|2023-07-12 08:15:00|6204|6202.2|6204.1|6202.3|6205.7|6203.9|6203.4|6201.6|171
1689150000000|2023-07-12 08:20:00|6204|6202.2|6201.1|6199.3|6204.2|6202.4|6200.6|6198.8|158
1689150300000|2023-07-12 08:25:00|6201|6199.2|6201.6|6199.8|6203.7|6201.9|6200.3|6198.5|193
1689150600000|2023-07-12 08:30:00|6201.5|6199.7|6202.4|6200.6|6202.9|6201.1|6199.3|6197.5|175
1689150900000|2023-07-12 08:35:00|6202.5|6200.7|6203.6|6201.8|6204|6202.2|6200.8|6199|186
1689151200000|2023-07-12 08:40:00|6203.7|6201.9|6197.5|6195.7|6204.4|6202.6|6197|6195.2|184
1689151500000|2023-07-12 08:45:00|6197.6|6195.8|6198.7|6196.9|6199.2|6197.4|6197.1|6195.3|155
1689151800000|2023-07-12 08:50:00|6198.8|6197|6201.9|6200.1|6202.1|6200.3|6198.8|6197|171
1689152100000|2023-07-12 08:55:00|6202|6200.2|6199.7|6197.9|6202|6200.2|6199.5|6197.7|155
1689152400000|2023-07-12 09:00:00|6199.4|6197.6|6197.6|6195.8|6200.2|6198.4|6197.5|6195.7|136
1689152700000|2023-07-12 09:05:00|6197.5|6195.7|6196.6|6194.8|6199.1|6197.3|6195.2|6193.4|162
1689153000000|2023-07-12 09:10:00|6196.7|6194.9|6196.6|6194.8|6197.8|6196|6196.2|6194.4|110
1689153300000|2023-07-12 09:15:00|6196.2|6194.4|6195.4|6193.6|6196.2|6194.4|6194.9|6193.1|128
1689153600000|2023-07-12 09:20:00|6195.2|6193.4|6197.4|6195.6|6198.5|6196.7|6195.1|6193.3|147
1689153900000|2023-07-12 09:25:00|6197.5|6195.7|6198.7|6196.9|6199.7|6197.9|6197.5|6195.7|98
1689154200000|2023-07-12 09:30:00|6198.6|6196.8|6198.3|6196.5|6199.1|6197.3|6196.2|6194.4|187
1689154500000|2023-07-12 09:35:00|6198.2|6196.4|6199.3|6197.5|6199.6|6197.8|6197.7|6195.9|153
1689154800000|2023-07-12 09:40:00|6199.2|6197.4|6200.1|6198.3|6200.2|6198.4|6197.6|6195.8|139
1689155100000|2023-07-12 09:45:00|6199.9|6198.1|6197.7|6195.9|6200.8|6199|6197.1|6195.3|170
1689155400000|2023-07-12 09:50:00|6197.6|6195.8|6197.6|6195.8|6198.6|6196.8|6197.3|6195.5|147
1689155700000|2023-07-12 09:55:00|6197.7|6195.9|6199.4|6197.6|6200.6|6198.8|6197.2|6195.4|127
1689156000000|2023-07-12 10:00:00|6199.3|6197.5|6196.1|6194.3|6199.6|6197.8|6195.9|6194.1|164
1689156300000|2023-07-12 10:05:00|6196.2|6194.4|6195.5|6193.7|6196.7|6194.9|6195.2|6193.4|125
1689156600000|2023-07-12 10:10:00|6195.4|6193.6|6194.6|6192.8|6195.9|6194.1|6193.5|6191.7|135
1689156900000|2023-07-12 10:15:00|6194.5|6192.7|6194.2|6192.4|6195.2|6193.4|6190.7|6188.9|155
1689157200000|2023-07-12 10:20:00|6194.3|6192.5|6194.2|6192.4|6194.9|6193.1|6193.4|6191.6|161
1689157500000|2023-07-12 10:25:00|6194.3|6192.5|6192.6|6190.8|6195|6193.2|6192.2|6190.4|147
1689157800000|2023-07-12 10:30:00|6192.5|6190.7|6189.1|6187.3|6192.7|6190.9|6189|6187.2|149
1689158100000|2023-07-12 10:35:00|6189.2|6187.4|6186.3|6184.5|6189.4|6187.6|6185.6|6183.8|145
1689158400000|2023-07-12 10:40:00|6186.5|6184.7|6187.1|6185.3|6188.2|6186.4|6186.5|6184.7|169
1689158700000|2023-07-12 10:45:00|6187|6185.2|6188.2|6186.4|6188.3|6186.5|6186.1|6184.3|172
1689159000000|2023-07-12 10:50:00|6188.3|6186.5|6191|6189.2|6191.3|6189.5|6188.2|6186.4|167
1689159300000|2023-07-12 10:55:00|6190.9|6189.1|6189.7|6187.9|6192.3|6190.5|6189.7|6187.9|113
1689159600000|2023-07-12 11:00:00|6189.6|6187.8|6188.8|6187|6191.1|6189.3|6188.8|6187|197
1689159900000|2023-07-12 11:05:00|6188.9|6187.1|6187.7|6185.9|6189.6|6187.8|6186.4|6184.6|196
1689160200000|2023-07-12 11:10:00|6187.5|6185.7|6189.9|6188.1|6190.1|6188.3|6187.5|6185.7|187
1689160500000|2023-07-12 11:15:00|6190|6188.2|6189.1|6187.3|6191.8|6190|6188.7|6186.9|182
1689160800000|2023-07-12 11:20:00|6189|6187.2|6189.8|6188|6190.2|6188.4|6188.3|6186.5|179
1689161100000|2023-07-12 11:25:00|6189.9|6188.1|6187.6|6185.8|6190.2|6188.4|6186.7|6184.9|159
1689161400000|2023-07-12 11:30:00|6187.8|6186|6187.8|6186|6190.2|6188.4|6187.2|6185.4|161
1689161700000|2023-07-12 11:35:00|6188.2|6186.4|6190.8|6189|6190.8|6189|6188|6186.2|155
1689162000000|2023-07-12 11:40:00|6190.7|6188.9|6191.1|6189.3|6192.2|6190.4|6189.9|6188.1|198
1689162300000|2023-07-12 11:45:00|6191.4|6189.6|6190.1|6188.3|6192.4|6190.6|6189.8|6188|188
1689162600000|2023-07-12 11:50:00|6190|6188.2|6188|6186.2|6190.2|6188.4|6187.6|6185.8|224
1689162900000|2023-07-12 11:55:00|6188.1|6186.3|6187.1|6185.3|6189.2|6187.4|6186.7|6184.9|193
1689163200000|2023-07-12 12:00:00|6187|6185.2|6184.4|6182.6|6187.3|6185.5|6184.4|6182.6|187
1689163500000|2023-07-12 12:05:00|6184.5|6182.7|6186.6|6184.8|6186.8|6185|6183.6|6181.8|164
1689163800000|2023-07-12 12:10:00|6186.5|6184.7|6187.2|6185.4|6188.1|6186.3|6184.7|6182.9|245
1689164100000|2023-07-12 12:15:00|6187.1|6185.3|6188.4|6185.4|6189.4|6187.6|6186.7|6184.9|242
1689164400000|2023-07-12 12:20:00|6188.5|6185.5|6192.5|6189.5|6192.8|6190|6186.3|6183.9|273
1689164700000|2023-07-12 12:25:00|6192.6|6189.6|6195.9|6191.9|6195.9|6192.4|6188.5|6185.8|287
1689165000000|2023-07-12 12:30:00|6195.8|6191.8|6233.9|6230.9|6245.2|6242.2|6194.5|6190.5|892
1689165300000|2023-07-12 12:35:00|6233.6|6230.6|6242.5|6239.5|6247.7|6245.9|6233.6|6230.6|832
1689165600000|2023-07-12 12:40:00|6242.2|6239.2|6231.7|6229.9|6244.7|6241.7|6228.8|6226.8|741
1689165900000|2023-07-12 12:45:00|6232|6230.2|6228.9|6227.1|6238.5|6236.7|6228.7|6226.9|702
1689166200000|2023-07-12 12:50:00|6228.7|6226.9|6224.4|6222.6|6237.8|6236|6222.3|6220.4|678
1689166500000|2023-07-12 12:55:00|6224.5|6222.7|6228|6226.2|6232.9|6231.1|6224.5|6222.7|670
1689166800000|2023-07-12 13:00:00|6228.2|6226.4|6239|6237.2|6239.2|6237.4|6227.9|6226.1|633
1689167100000|2023-07-12 13:05:00|6238.7|6236.9|6245.9|6244.1|6247.2|6245.4|6238.3|6236.5|515
1689167400000|2023-07-12 13:10:00|6246|6244.2|6253.1|6251.3|6253.6|6251.8|6242.2|6240.4|513
1689167700000|2023-07-12 13:15:00|6253.2|6251.4|6259.6|6256.6|6259.7|6257.4|6249.5|6247.7|514
1689168000000|2023-07-12 13:20:00|6259.7|6256.7|6264.6|6262.8|6264.7|6262.9|6258.1|6255.6|464
1689168300000|2023-07-12 13:25:00|6264.3|6262.5|6269.3|6267.5|6269.6|6267.8|6261.1|6259.3|408
1689168600000|2023-07-12 13:30:00|6269.4|6267.6|6268.3|6266.5|6272.5|6270.7|6266.5|6264.7|593
1689168900000|2023-07-12 13:35:00|6268.6|6266.8|6274.8|6273|6275.1|6273.3|6268.5|6266.7|592
1689169200000|2023-07-12 13:40:00|6274.7|6272.9|6271.3|6269.5|6275.7|6273.9|6270.1|6268.3|499
1689169500000|2023-07-12 13:45:00|6271.4|6269.6|6274.8|6273|6275.9|6274.1|6270.8|6269|383
1689169800000|2023-07-12 13:50:00|6275|6273.2|6273.4|6271.6|6277.6|6275.8|6273.4|6271.6|407
1689170100000|2023-07-12 13:55:00|6273|6271.2|6274.4|6272.6|6275.8|6274|6270.2|6268.4|335
1689170400000|2023-07-12 14:00:00|6274.5|6272.7|6268.8|6267|6275.1|6272.7|6265.7|6263.9|604
1689170700000|2023-07-12 14:05:00|6268.7|6266.9|6275.8|6274|6276.5|6274.7|6265.5|6263.7|533
1689171000000|2023-07-12 14:10:00|6275.9|6274.1|6278.9|6277.1|6280.1|6278.3|6274.8|6273|469
1689171300000|2023-07-12 14:15:00|6279|6277.2|6283.3|6281.5|6286.4|6284.6|6278.1|6276.3|423
1689171600000|2023-07-12 14:20:00|6283.2|6281.4|6279.3|6277.5|6285.2|6283.4|6277.7|6275.9|437
1689171900000|2023-07-12 14:25:00|6279.4|6277.6|6280.2|6278.4|6281.6|6279.8|6275|6273.2|352
1689172200000|2023-07-12 14:30:00|6280.5|6278.7|6285.8|6284|6288.9|6287.1|6279|6277.2|396
1689172500000|2023-07-12 14:35:00|6285.7|6283.9|6290.7|6288.9|6290.7|6288.9|6285.7|6283.9|400
1689172800000|2023-07-12 14:40:00|6290.6|6288.8|6297|6295.2|6297|6295.2|6290.5|6288.7|305
1689173100000|2023-07-12 14:45:00|6296.7|6294.9|6296.5|6294.7|6297|6295.2|6293.1|6291.3|319
1689173400000|2023-07-12 14:50:00|6296.6|6294.8|6299.7|6297.9|6300.1|6298.3|6294.6|6292.8|297
1689173700000|2023-07-12 14:55:00|6299.2|6297.4|6295.2|6293.4|6300.2|6298.4|6293.8|6292|302
1689174000000|2023-07-12 15:00:00|6294.7|6292.9|6289.5|6287.7|6295.1|6293.3|6288.5|6286.7|397
1689174300000|2023-07-12 15:05:00|6289.6|6287.8|6285.5|6283.7|6289.6|6287.8|6284.5|6282.7|272
1689174600000|2023-07-12 15:10:00|6285.4|6283.6|6283.6|6281.8|6285.6|6283.8|6282.8|6281|238
1689174900000|2023-07-12 15:15:00|6283.5|6281.7|6288|6286.2|6289|6287.2|6283.5|6281.7|333
1689175200000|2023-07-12 15:20:00|6287.9|6286.1|6288|6286.2|6289.8|6288|6286.4|6284.6|254
1689175500000|2023-07-12 15:25:00|6287.8|6286|6292.1|6290.3|6292.5|6290.7|6287.2|6285.4|312
1689175800000|2023-07-12 15:30:00|6292.2|6290.4|6290.9|6289.1|6293.5|6291.7|6290.3|6288.5|268
1689176100000|2023-07-12 15:35:00|6291.1|6289.3|6290.1|6288.3|6294.6|6292.8|6290.1|6288.3|245
1689176400000|2023-07-12 15:40:00|6290.2|6288.4|6285.4|6283.6|6290.2|6288.4|6284.1|6282.3|329
1689176700000|2023-07-12 15:45:00|6285.2|6283.4|6294|6292.2|6294.2|6292.4|6283.7|6281.9|279
1689177000000|2023-07-12 15:50:00|6294.1|6292.3|6294.2|6292.4|6295.6|6293.8|6291.1|6289.3|228
1689177300000|2023-07-12 15:55:00|6294|6292.2|6292.5|6290.7|6294.9|6293.1|6291.2|6289.4|257
1689177600000|2023-07-12 16:00:00|6292.2|6290.4|6294|6292.2|6295.1|6293.3|6291.6|6289.8|282
1689177900000|2023-07-12 16:05:00|6293.9|6292.1|6295.8|6294|6296.2|6294.4|6291.7|6289.9|291
1689178200000|2023-07-12 16:10:00|6295.7|6293.9|6299.3|6297.5|6300.5|6298.7|6295.7|6293.9|188
1689178500000|2023-07-12 16:15:00|6299.2|6297.4|6299.8|6298|6300.3|6298.5|6298.1|6296.3|192
1689178800000|2023-07-12 16:20:00|6299.9|6298.1|6301.2|6299.4|6301.5|6299.7|6298.3|6296.5|209
1689179100000|2023-07-12 16:25:00|6301.3|6299.5|6300.2|6298.4|6301.7|6299.9|6298.5|6296.7|213
1689179400000|2023-07-12 16:30:00|6300.3|6298.5|6303.8|6302|6303.9|6302.1|6298.6|6296.8|277
1689179700000|2023-07-12 16:35:00|6303.7|6301.9|6304|6302.2|6304|6302.2|6300.4|6298.6|250
1689180000000|2023-07-12 16:40:00|6303.9|6302.1|6300.3|6298.5|6305|6303|6299.6|6297.8|280
1689180300000|2023-07-12 16:45:00|6300.4|6298.6|6302.3|6300.5|6303.8|6302|6298.8|6297|232
1689180600000|2023-07-12 16:50:00|6302.2|6300.4|6302.2|6300.4|6303.1|6301.3|6301.3|6299.5|237
1689180900000|2023-07-12 16:55:00|6302.5|6300.7|6302|6300.2|6303.3|6301.5|6301.5|6299.7|169
1689181200000|2023-07-12 17:00:00|6301.7|6299.9|6306.9|6305.1|6307.3|6305.5|6301.7|6299.8|263
1689181500000|2023-07-12 17:05:00|6306.8|6305|6304.6|6302.8|6308.3|6306.5|6304.6|6302.8|289
1689181800000|2023-07-12 17:10:00|6304.5|6302.7|6304.8|6303|6305.7|6303.9|6303.3|6301.5|308
1689182100000|2023-07-12 17:15:00|6304.7|6302.9|6303.2|6301.4|6306.3|6304.5|6303.2|6301.4|238
1689182400000|2023-07-12 17:20:00|6303.1|6301.3|6300.2|6298.4|6303.5|6301.7|6299.9|6298.1|228
1689182700000|2023-07-12 17:25:00|6300.1|6298.3|6300|6298.2|6301.3|6299.2|6298.6|6296.8|249
1689183000000|2023-07-12 17:30:00|6300.1|6298.3|6300.7|6298.9|6302.1|6299.7|6299.3|6297.5|226
1689183300000|2023-07-12 17:35:00|6300.8|6299|6301.7|6299.9|6302.8|6301|6299.5|6297.7|211
1689183600000|2023-07-12 17:40:00|6301.8|6300|6301.3|6299.5|6302.4|6300.6|6300.7|6298.9|151
1689183900000|2023-07-12 17:45:00|6301.2|6299.4|6299.6|6297.8|6301.6|6299.8|6298.2|6296.4|145
1689184200000|2023-07-12 17:50:00|6299.5|6297.7|6298.8|6297|6300.1|6298.3|6298.4|6296.6|128
1689184500000|2023-07-12 17:55:00|6298.9|6297.1|6302.2|6299.2|6302.2|6299.5|6298.9|6296.7|131
1689184800000|2023-07-12 18:00:00|6302.4|6299.4|6300|6298.2|6303.7|6300.7|6299.8|6298|175
1689185100000|2023-07-12 18:05:00|6299.9|6298.1|6301.3|6299.5|6301.9|6300.1|6299.8|6298|134
1689185400000|2023-07-12 18:10:00|6301.2|6299.4|6303.3|6301.5|6303.6|6301.7|6301.2|6299.4|126
1689185700000|2023-07-12 18:15:00|6303.4|6301.6|6304|6302.2|6305|6302.6|6303.4|6301.5|123
1689186000000|2023-07-12 18:20:00|6304.1|6302.3|6302.4|6300.6|6305|6303.2|6302.4|6300.6|114
1689186300000|2023-07-12 18:25:00|6302.3|6300.5|6301.8|6300|6302.8|6301|6301.3|6299.5|76
1689186600000|2023-07-12 18:30:00|6301.9|6300.1|6303.1|6301.3|6303.1|6301.3|6301.1|6298.9|75
1689186900000|2023-07-12 18:35:00|6303|6301.2|6306.4|6304.6|6307|6305.2|6303|6301.2|125
1689187200000|2023-07-12 18:40:00|6306.2|6304.4|6303|6301.2|6306.5|6304.7|6302.4|6300.6|126
1689187500000|2023-07-12 18:45:00|6302.9|6301.1|6302.5|6300.7|6303|6301.2|6300.8|6299|185
1689187800000|2023-07-12 18:50:00|6302.6|6300.8|6303.8|6302|6304.1|6302.3|6301.9|6300.1|96
1689188100000|2023-07-12 18:55:00|6303.9|6302.1|6307.9|6304.9|6308.1|6305.6|6303.8|6302|212
1689188400000|2023-07-12 19:00:00|6308.1|6305.1|6307.1|6305.3|6309.7|6307.6|6306.5|6304.6|213
1689188700000|2023-07-12 19:05:00|6307|6305.2|6303|6301.2|6307|6305.2|6303|6301.2|114
1689189000000|2023-07-12 19:10:00|6303.1|6301.3|6302.9|6301.1|6303.5|6301.7|6302.3|6300.5|137
1689189300000|2023-07-12 19:15:00|6302.8|6301|6297.8|6296|6302.8|6301|6297.6|6294.6|157
1689189600000|2023-07-12 19:20:00|6297.9|6296.1|6293|6291.2|6298.5|6296.2|6292.9|6291.1|158
1689189900000|2023-07-12 19:25:00|6292.9|6291.1|6295.2|6293.4|6295.6|6293.7|6292.3|6290.5|149
1689190200000|2023-07-12 19:30:00|6295.3|6293.5|6298.2|6295.2|6298.2|6296.2|6294.4|6292.6|136
1689190500000|2023-07-12 19:35:00|6297.7|6295.9|6298.3|6296.5|6299.4|6297.6|6297.1|6295.3|92
1689190800000|2023-07-12 19:40:00|6298.4|6296.6|6299|6297.2|6299.3|6297.5|6297.9|6295.5|141
1689191100000|2023-07-12 19:45:00|6299.1|6297.3|6297.2|6295.4|6299.4|6297.6|6297.2|6295.1|109
1689191400000|2023-07-12 19:50:00|6297.1|6295.3|6296.2|6294.4|6297.6|6295.3|6295.7|6293.9|123
1689191700000|2023-07-12 19:55:00|6296.3|6294.5|6294.7|6291.7|6296.5|6294.7|6292.6|6290.6|251
1689192000000|2023-07-12 20:00:00|6294.8|6291.8|6299.8|6296.8|6300.1|6297.1|6293.9|6291.4|131
1689192300000|2023-07-12 20:05:00|6299.9|6296.9|6300.5|6298.7|6303|6300|6299.9|6296.9|137
1689192600000|2023-07-12 20:10:00|6300.4|6298.6|6299.5|6296.5|6300.7|6298.6|6298.8|6296.3|102
1689192900000|2023-07-12 20:15:00|6299.6|6296.6|6298.2|6296.4|6299.7|6297.2|6298.1|6296|84
1689193200000|2023-07-12 20:20:00|6299|6296|6300.7|6298.9|6300.8|6299|6298.5|6295.8|70
1689193500000|2023-07-12 20:25:00|6300.9|6299.1|6301|6299.2|6301.6|6299.8|6300.2|6297.6|69
1689193800000|2023-07-12 20:30:00|6301.1|6299.3|6298|6296.2|6301.1|6299.3|6297.8|6295.6|108
1689194100000|2023-07-12 20:35:00|6298.1|6296.3|6297.2|6294.2|6298.7|6296.6|6296.6|6294|74
1689194400000|2023-07-12 20:40:00|6297.3|6294.3|6298|6296.2|6298.7|6296.3|6296.9|6294.3|105
1689194700000|2023-07-12 20:45:00|6298.1|6296.3|6298.9|6295.9|6299|6296.6|6298.1|6295.2|71
1689195000000|2023-07-12 20:50:00|6298.8|6295.8|6298.9|6295.9|6299|6296.5|6297.9|6295.6|114
1689195300000|2023-07-12 20:55:00|6299.7|6294.9|6298.8|6294|6300|6295.2|6298.8|6294|142
1689195600000|2023-07-12 21:00:00|6298.7|6293.9|6298.6|6292.8|6299.5|6293.9|6287.6|6281.8|11
1689195900000|2023-07-12 21:05:00|6298.5|6292.7|6299|6293.2|6301.2|6295.4|6296.9|6291.1|104
1689196200000|2023-07-12 21:10:00|6298.9|6293.1|6299.3|6293.5|6300.5|6294.7|6298.3|6292.5|62
1689196500000|2023-07-12 21:15:00|6299.2|6293.4|6299.6|6293.8|6299.9|6294.1|6299.2|6293.4|33
1689196800000|2023-07-12 21:20:00|6299.7|6293.9|6299.1|6293.3|6300|6294.2|6298|6292.2|53
1689197100000|2023-07-12 21:25:00|6298.7|6292.9|6298.8|6293|6298.9|6293.1|6297.9|6292.1|42
1689197400000|2023-07-12 21:30:00|6298.9|6293.1|6298.2|6292.4|6299|6293.2|6297.7|6292.4|93
1689197700000|2023-07-12 21:35:00|6298.1|6292.5|6298.2|6292.4|6298.4|6292.6|6296.7|6290.9|99
1689198000000|2023-07-12 21:40:00|6298.3|6292.5|6297.4|6291.8|6298.6|6292.8|6297.1|6291.6|60
1689198300000|2023-07-12 21:45:00|6297.3|6291.9|6298|6292.2|6298.2|6292.5|6297|6291.6|66
1689198600000|2023-07-12 21:50:00|6297.9|6292.1|6298.1|6292.3|6298.7|6292.9|6297.5|6292.1|50
1689198900000|2023-07-12 21:55:00|6298|6292.2|6294|6288.2|6298.2|6292.4|6293.8|6288|180
1689199200000|2023-07-12 22:00:00|6293.6|6287.8|6295.2|6290.4|6297.7|6291.9|6293.4|6287.6|170
1689199500000|2023-07-12 22:05:00|6294.3|6291.3|6295.2|6292.2|6295.9|6292.9|6294.3|6291.1|71
1689199800000|2023-07-12 22:10:00|6295.3|6292.3|6294.9|6291.9|6296.4|6293.4|6294.7|6291.7|46
1689200100000|2023-07-12 22:15:00|6294.8|6291.8|6294.6|6291.6|6295.2|6292.2|6294|6291|62
1689200400000|2023-07-12 22:20:00|6294.7|6291.7|6293.5|6291.7|6294.7|6291.7|6293.5|6291.1|20
1689200700000|2023-07-12 22:25:00|6293.4|6291.6|6295.2|6292.2|6295.3|6292.3|6293.4|6291|51
1689201000000|2023-07-12 22:30:00|6295.1|6292.1|6294|6291|6295.5|6292.5|6293.6|6290.6|62
1689201300000|2023-07-12 22:35:00|6294.1|6291.1|6296.1|6293.1|6296.2|6293.7|6294|6291|65
1689201600000|2023-07-12 22:40:00|6296|6293|6298.1|6295.1|6298.1|6295.1|6296|6293|89
1689201900000|2023-07-12 22:45:00|6298|6295|6300|6297|6303.7|6300.7|6298|6295|130
1689202200000|2023-07-12 22:50:00|6300.1|6297.1|6298.7|6295.7|6300.8|6297.8|6298.5|6295.5|51
1689202500000|2023-07-12 22:55:00|6298.6|6295.6|6298.9|6295.9|6299|6296.5|6298.1|6295.1|71
1689202800000|2023-07-12 23:00:00|6299|6296|6297.3|6294.3|6299.2|6296.2|6297.3|6294.3|78
1689203100000|2023-07-12 23:05:00|6297.2|6294.2|6298|6295|6298|6295|6297.1|6294.1|34
1689203400000|2023-07-12 23:10:00|6297.9|6294.9|6297.3|6294.3|6299|6296|6297|6294|65
1689203700000|2023-07-12 23:15:00|6297.4|6294.4|6300.1|6297.1|6300.1|6297.1|6297.3|6294.3|81
1689204000000|2023-07-12 23:20:00|6300.2|6297.2|6300.4|6297.4|6300.4|6297.4|6299.7|6296.7|114
1689204300000|2023-07-12 23:25:00|6300.5|6297.5|6299|6296|6300.8|6297.8|6298.8|6295.8|101
1689204600000|2023-07-12 23:30:00|6298.9|6295.9|6300.2|6297.2|6300.2|6297.2|6298.4|6295.4|74
1689204900000|2023-07-12 23:35:00|6300.3|6297.3|6302.9|6299.9|6303|6300|6300.2|6297.2|114
1689205200000|2023-07-12 23:40:00|6302.8|6299.8|6302.9|6299.9|6303|6300|6302.1|6299.1|95
1689205500000|2023-07-12 23:45:00|6303.1|6300.1|6307.6|6304.6|6308.2|6305.2|6302.1|6299.1|83
1689205800000|2023-07-12 23:50:00|6307.7|6304.7|6308.1|6305.1|6310.7|6307.7|6307|6304|135
1689206100000|2023-07-12 23:55:00|6308|6305|6305.7|6303.9|6308.1|6305.2|6305.4|6302.9|155
1689206400000|2023-07-13 00:00:00|6305.6|6303.8|6306.1|6304.3|6306.9|6304.7|6302.1|6299.5|288
1689206700000|2023-07-13 00:05:00|6306.2|6304.4|6304.1|6302.3|6307.2|6305.4|6303.4|6301.6|274
1689207000000|2023-07-13 00:10:00|6304|6302.2|6305.1|6303.3|6305.5|6303.7|6302.8|6301|207
1689207300000|2023-07-13 00:15:00|6305|6303.2|6309.7|6307.9|6310.5|6308.7|6304.7|6302.9|200
1689207600000|2023-07-13 00:20:00|6309.8|6308|6316.1|6314.3|6317.1|6315.3|6308|6306.2|285
1689207900000|2023-07-13 00:25:00|6316|6314.2|6312|6310.2|6316|6314.2|6311.8|6310|202
1689208200000|2023-07-13 00:30:00|6311.9|6310.1|6308.2|6306.4|6312|6310.2|6307.2|6305.4|211
1689208500000|2023-07-13 00:35:00|6308.3|6306.5|6312.9|6311.1|6312.9|6311.1|6307.5|6305.7|216
1689208800000|2023-07-13 00:40:00|6312.8|6311|6313|6311.2|6314|6312.2|6311.8|6310|214
1689209100000|2023-07-13 00:45:00|6313.1|6311.3|6310.1|6308.3|6315.4|6313.6|6309.6|6307.8|171
1689209400000|2023-07-13 00:50:00|6310.2|6308.4|6308.2|6306.4|6310.4|6308.6|6307.7|6305.7|194
1689209700000|2023-07-13 00:55:00|6308.5|6306.7|6308.1|6305.1|6309.6|6307.8|6307.8|6305.1|279
1689210000000|2023-07-13 01:00:00|6308|6305|6308.3|6306.5|6309.7|6307.9|6306.6|6304.8|217
1689210300000|2023-07-13 01:05:00|6308.4|6306.6|6312.1|6310.3|6313.1|6311.3|6307.2|6305.4|237
1689210600000|2023-07-13 01:10:00|6312.2|6310.4|6312.9|6309.9|6314.3|6312.3|6310.9|6309.1|239
1689210900000|2023-07-13 01:15:00|6312.8|6309.8|6306.7|6304.9|6312.9|6310.1|6306.1|6304.1|309
1689211200000|2023-07-13 01:20:00|6306.6|6304.8|6308.3|6306.5|6308.3|6306.5|6305.1|6302.6|247
1689211500000|2023-07-13 01:25:00|6308.2|6306.4|6307.6|6305.8|6309.8|6307.6|6307.3|6304.3|232
1689211800000|2023-07-13 01:30:00|6308|6306.2|6310.1|6308.3|6310.7|6308.9|6308|6306.2|263
1689212100000|2023-07-13 01:35:00|6310.4|6308.6|6312.2|6310.4|6312.9|6311.1|6308.7|6306.9|336
1689212400000|2023-07-13 01:40:00|6312.1|6310.3|6313.1|6311.3|6315.6|6313.8|6312.1|6310.3|247
1689212700000|2023-07-13 01:45:00|6313|6311.2|6315|6313.2|6315.1|6313.3|6311.9|6310.1|278
1689213000000|2023-07-13 01:50:00|6315.1|6313.3|6315.7|6313.9|6316.9|6315.1|6314.9|6313.1|266
1689213300000|2023-07-13 01:55:00|6315.8|6314|6316.7|6314.9|6317.7|6315.9|6314.7|6312.9|241
1689213600000|2023-07-13 02:00:00|6316.6|6314.8|6313.5|6311.7|6317.1|6315.3|6310.8|6309|287
1689213900000|2023-07-13 02:05:00|6313.6|6311.8|6318.5|6316.7|6319|6317.2|6313.3|6311.5|268
1689214200000|2023-07-13 02:10:00|6318.4|6316.6|6323.4|6321.6|6323.8|6322|6317.8|6316|247
1689214500000|2023-07-13 02:15:00|6323.5|6321.7|6322.3|6320.5|6323.9|6322.1|6320.8|6319|233
1689214800000|2023-07-13 02:20:00|6322.2|6320.4|6321.8|6320|6322.9|6321.1|6320.8|6319|216
1689215100000|2023-07-13 02:25:00|6321.7|6319.9|6320.4|6318.6|6321.7|6319.9|6320.2|6318.4|144
1689215400000|2023-07-13 02:30:00|6320.3|6318.5|6317.5|6315.7|6320.3|6318.5|6316.3|6314.5|229
1689215700000|2023-07-13 02:35:00|6317.6|6315.8|6318.8|6317|6321.4|6319.2|6317.6|6315.6|198
1689216000000|2023-07-13 02:40:00|6318.7|6316.9|6320.8|6319|6320.9|6319.1|6318.7|6316.9|190
1689216300000|2023-07-13 02:45:00|6320.6|6318.8|6324.5|6322.7|6325.4|6323.6|6320|6318.2|231
1689216600000|2023-07-13 02:50:00|6324.4|6322.6|6323.5|6321.7|6325.7|6323.9|6323.4|6321.6|253
1689216900000|2023-07-13 02:55:00|6323.4|6321.6|6325.7|6322.7|6325.8|6324|6323.4|6321.6|163
1689217200000|2023-07-13 03:00:00|6325|6323.2|6325.6|6323.8|6325.7|6323.9|6323.8|6321.8|196
1689217500000|2023-07-13 03:05:00|6325.5|6323.7|6323.9|6322.1|6326.8|6325|6323.6|6321.8|179
1689217800000|2023-07-13 03:10:00|6323.8|6322|6329.3|6327.5|6329.3|6327.5|6323.6|6321.8|221
1689218100000|2023-07-13 03:15:00|6329.1|6327.3|6328.5|6326.7|6330.5|6328.7|6328.5|6326.7|200
1689218400000|2023-07-13 03:20:00|6328.4|6326.6|6330.8|6329|6331.4|6329.6|6328.4|6326.6|231
1689218700000|2023-07-13 03:25:00|6330.7|6328.9|6330|6328.2|6331.2|6329.4|6329.4|6327.3|232
1689219000000|2023-07-13 03:30:00|6329.9|6328.1|6328.5|6326.7|6333|6331.2|6328.3|6326.5|216
1689219300000|2023-07-13 03:35:00|6328.4|6326.6|6326.1|6323.1|6328.6|6326.8|6324.5|6322.7|193
1689219600000|2023-07-13 03:40:00|6325.4|6323.6|6326.6|6324.8|6327.6|6325.4|6325.4|6323.6|162
1689219900000|2023-07-13 03:45:00|6326.7|6324.9|6326.2|6324.4|6329.6|6327.8|6325.6|6323.7|254
1689220200000|2023-07-13 03:50:00|6326.3|6324.5|6328.7|6326.9|6329.4|6327.4|6325.7|6323.9|209
1689220500000|2023-07-13 03:55:00|6328.5|6326.7|6330.8|6329|6332.1|6330.3|6328.2|6326.4|182
1689220800000|2023-07-13 04:00:00|6330.7|6328.9|6331|6329.2|6332|6330.2|6329.2|6327.4|176
1689221100000|2023-07-13 04:05:00|6331.1|6329.3|6331.1|6329.3|6332|6330.2|6330.3|6328.2|174
1689221400000|2023-07-13 04:10:00|6331|6329.2|6332.2|6330.4|6333.1|6331.3|6331|6329.2|179
1689221700000|2023-07-13 04:15:00|6332.1|6330.3|6331.1|6329.3|6332.1|6330.3|6329.4|6327.6|159
1689222000000|2023-07-13 04:20:00|6331.2|6329.4|6333.5|6331.7|6333.6|6331.8|6330.4|6328.6|165
1689222300000|2023-07-13 04:25:00|6333.6|6331.8|6332.5|6330.7|6334.7|6332.9|6331.4|6329.6|171
1689222600000|2023-07-13 04:30:00|6332.6|6330.8|6337.9|6336.1|6338.5|6336.7|6332.4|6330.6|201
1689222900000|2023-07-13 04:35:00|6337.8|6336|6338.1|6336.3|6340.2|6338.4|6336.8|6335|264
1689223200000|2023-07-13 04:40:00|6338.2|6336.4|6340.1|6338.3|6340.1|6338.3|6337.9|6336.1|181
1689223500000|2023-07-13 04:45:00|6340|6338.2|6336.8|6335|6340.2|6338.4|6336.1|6334.3|171
1689223800000|2023-07-13 04:50:00|6336.7|6334.9|6336|6334.2|6337.1|6335.3|6335.6|6333.8|141
1689224100000|2023-07-13 04:55:00|6335.9|6334.1|6331.8|6330|6336|6334.2|6331.3|6329.5|197
1689224400000|2023-07-13 05:00:00|6331.7|6329.9|6329.9|6328.1|6331.9|6330.1|6329.6|6327.8|245
1689224700000|2023-07-13 05:05:00|6330|6328.2|6331.4|6328.4|6332.8|6330.7|6329.7|6327.7|197
1689225000000|2023-07-13 05:10:00|6331.3|6328.3|6335.1|6333.3|6335.8|6334|6330.7|6328.3|238
1689225300000|2023-07-13 05:15:00|6335.2|6333.4|6335.1|6333.3|6337|6334.9|6334.5|6332.7|210
1689225600000|2023-07-13 05:20:00|6335.2|6333.4|6335.9|6334.1|6338.1|6336.3|6335.2|6333.4|199
1689225900000|2023-07-13 05:25:00|6336|6334.2|6335.9|6332.9|6338.4|6336.6|6335.6|6332.6|257
1689226200000|2023-07-13 05:30:00|6336|6333|6335.8|6332.8|6336.9|6335.1|6333.1|6331.3|260
1689226500000|2023-07-13 05:35:00|6335.7|6332.7|6337.5|6335.7|6337.5|6335.7|6334.5|6332.7|229
1689226800000|2023-07-13 05:40:00|6337.7|6335.9|6339.3|6337.5|6339.3|6337.5|6336.2|6333.6|245
1689227100000|2023-07-13 05:45:00|6339.9|6336.9|6332|6330.2|6340|6337.8|6331.9|6330.1|244
1689227400000|2023-07-13 05:50:00|6331.9|6330.1|6330.4|6328.6|6332.2|6330.4|6328.9|6327|267
1689227700000|2023-07-13 05:55:00|6330.3|6328.5|6328.4|6325.4|6331.3|6329.5|6327.6|6325.2|297
1689228000000|2023-07-13 06:00:00|6327.9|6324.9|6331.5|6329.7|6332.7|6330.9|6327.5|6324.5|363
1689228300000|2023-07-13 06:05:00|6331.7|6329.9|6336.2|6334.4|6336.7|6334.9|6331.7|6329.9|302
1689228600000|2023-07-13 06:10:00|6336.3|6334.5|6335.1|6333.3|6339.6|6337.8|6334.6|6332.5|285
1689228900000|2023-07-13 06:15:00|6335.2|6333.4|6339|6337.2|6339.4|6337.6|6335|6332.8|281
1689229200000|2023-07-13 06:20:00|6339.1|6337.3|6343.1|6341.3|6343.1|6341.3|6339.1|6337.3|274
1689229500000|2023-07-13 06:25:00|6343|6341.2|6348.1|6346.3|6348.1|6346.3|6342.6|6340.8|309
1689229800000|2023-07-13 06:30:00|6348.2|6346.4|6344.3|6342.5|6348.5|6346.7|6342.2|6340.4|298
1689230100000|2023-07-13 06:35:00|6344.5|6342.7|6347.9|6346.1|6348.5|6346.7|6344.3|6342.5|301
1689230400000|2023-07-13 06:40:00|6348|6346.2|6347|6345.2|6348.8|6347|6346.5|6344.7|168
1689230700000|2023-07-13 06:45:00|6346.9|6345.1|6346|6344.2|6347.1|6345.3|6342|6340.2|237
1689231000000|2023-07-13 06:50:00|6346.1|6344.3|6348.6|6346.8|6349|6347.2|6345.3|6343.5|251
1689231300000|2023-07-13 06:55:00|6348.5|6346.7|6349.8|6348|6350.6|6348.8|6347.7|6345.9|263
1689231600000|2023-07-13 07:00:00|6349.6|6347.8|6351.1|6349.3|6351.2|6349.4|6347.4|6345.6|293
1689231900000|2023-07-13 07:05:00|6351|6349.2|6354.6|6352.8|6355.5|6353.7|6349.4|6347.6|281
1689232200000|2023-07-13 07:10:00|6354.7|6352.9|6356|6354.2|6356.8|6355|6353.2|6351.4|253
1689232500000|2023-07-13 07:15:00|6355.9|6354.1|6347.4|6345.6|6356.6|6354.8|6346.8|6345|255
1689232800000|2023-07-13 07:20:00|6347.3|6345.5|6344.4|6342.6|6347.6|6345.8|6343|6341.2|249
1689233100000|2023-07-13 07:25:00|6344.7|6342.9|6348.1|6346.3|6349.1|6347.3|6343.9|6342.1|279
1689233400000|2023-07-13 07:30:00|6347.7|6345.9|6346.4|6344.6|6348.7|6346.9|6345.4|6343.6|305
1689233700000|2023-07-13 07:35:00|6346.3|6344.5|6346.1|6344.3|6348.5|6346.7|6345.4|6343.6|310
1689234000000|2023-07-13 07:40:00|6346|6344.2|6346.5|6344.7|6349.6|6347.8|6345.4|6343.6|234
1689234300000|2023-07-13 07:45:00|6346.4|6344.6|6349|6347.2|6350.1|6348.3|6345.8|6344|285
1689234600000|2023-07-13 07:50:00|6349.1|6347.3|6352.2|6350.4|6352.5|6350.7|6349.1|6347.3|341
1689234900000|2023-07-13 07:55:00|6352.3|6350.5|6352.5|6350.7|6352.9|6351.1|6348.8|6347|337
1689235200000|2023-07-13 08:00:00|6352.6|6350.8|6353.4|6351.6|6353.7|6351.9|6350.9|6348.8|354
1689235500000|2023-07-13 08:05:00|6353.3|6351.5|6349.7|6347.9|6353.6|6351.8|6349.2|6347.4|300
1689235800000|2023-07-13 08:10:00|6349.8|6348|6350|6348.2|6351.9|6350.1|6348.5|6346.7|272
1689236100000|2023-07-13 08:15:00|6350.1|6348.3|6350.4|6348.6|6353.6|6350.6|6349.8|6347.7|256
1689236400000|2023-07-13 08:20:00|6350.3|6348.5|6351.6|6348.6|6353|6350.9|6349.8|6347.5|246
1689236700000|2023-07-13 08:25:00|6351.4|6348.4|6355.6|6353.8|6357.2|6355.2|6350|6347.6|313
1689237000000|2023-07-13 08:30:00|6355.5|6353.7|6357.7|6355.9|6357.7|6355.9|6353.2|6351.4|282
1689237300000|2023-07-13 08:35:00|6357.6|6355.8|6358|6356.2|6358.2|6356.4|6355.2|6353.4|266
1689237600000|2023-07-13 08:40:00|6357.9|6356.1|6359.1|6357.3|6361.1|6358.8|6357.5|6355.7|291
1689237900000|2023-07-13 08:45:00|6359.2|6357.4|6360.2|6358.4|6361.1|6359.3|6359.1|6356.7|260
1689238200000|2023-07-13 08:50:00|6360.3|6358.5|6357.3|6355.5|6363.2|6360.5|6357.1|6355.3|246
1689238500000|2023-07-13 08:55:00|6357.2|6355.4|6356.2|6354.4|6357.2|6355.4|6355.7|6353.9|178
1689238800000|2023-07-13 09:00:00|6356.1|6354.3|6352.1|6350.3|6356.1|6354.3|6351.9|6350.1|184
1689239100000|2023-07-13 09:05:00|6352.2|6350.4|6353.8|6352|6353.8|6352|6349.9|6348.1|160
1689239400000|2023-07-13 09:10:00|6353.7|6351.9|6352.3|6350.5|6354.2|6352.4|6351.7|6349.9|151
1689239700000|2023-07-13 09:15:00|6352.2|6350.4|6356.8|6355|6357.5|6355.7|6351.9|6350.1|210
1689240000000|2023-07-13 09:20:00|6356.7|6354.9|6356|6354.2|6357.4|6355.6|6354.7|6352.9|217
1689240300000|2023-07-13 09:25:00|6355.9|6354.1|6355.8|6352.8|6356.9|6355.1|6353.7|6351.7|194
1689240600000|2023-07-13 09:30:00|6355.6|6352.6|6354.4|6352.6|6355.6|6353.3|6352.2|6350.4|227
1689240900000|2023-07-13 09:35:00|6354.5|6352.7|6354.8|6353|6355.8|6354|6353.8|6352|196
1689241200000|2023-07-13 09:40:00|6354.9|6353.1|6356|6354.2|6356.6|6354.8|6352.6|6350.8|218
1689241500000|2023-07-13 09:45:00|6356.1|6354.3|6353.1|6351.3|6356.3|6354.5|6350.8|6349|193
1689241800000|2023-07-13 09:50:00|6353.2|6351.4|6354.5|6352.7|6354.6|6352.8|6352.8|6351|164
1689242100000|2023-07-13 09:55:00|6354.6|6352.8|6356.2|6354.4|6357.1|6355.3|6354.4|6352.6|158
1689242400000|2023-07-13 10:00:00|6356.3|6354.5|6356.7|6354.9|6358.2|6356.4|6356.1|6354.3|169
1689242700000|2023-07-13 10:05:00|6356.6|6354.8|6350.7|6348.9|6356.6|6354.8|6350.6|6348.8|178
1689243000000|2023-07-13 10:10:00|6350.6|6348.8|6352.3|6350.5|6353.3|6351.5|6349.6|6347.8|178
1689243300000|2023-07-13 10:15:00|6352.2|6350.4|6350.6|6348.8|6352.3|6350.5|6350.1|6348.2|205
1689243600000|2023-07-13 10:20:00|6350.7|6348.9|6353.8|6352|6354|6352.2|6350.3|6348.5|167
1689243900000|2023-07-13 10:25:00|6353.9|6352.1|6352.7|6350.9|6353.9|6352.1|6351.9|6350.1|169
1689244200000|2023-07-13 10:30:00|6352.6|6350.8|6352.2|6350.4|6354.4|6352.2|6352.2|6350.4|159
1689244500000|2023-07-13 10:35:00|6352.3|6350.5|6354.2|6352.4|6356.3|6353.9|6352.3|6350.5|171
1689244800000|2023-07-13 10:40:00|6354.3|6352.5|6355.8|6354|6357.9|6356.1|6354.3|6352.5|222
1689245100000|2023-07-13 10:45:00|6355.9|6354.1|6355.7|6353.9|6356.8|6355|6354.8|6353|161
1689245400000|2023-07-13 10:50:00|6355.6|6353.8|6356.4|6354.6|6356.9|6355.1|6355.3|6353.5|169
1689245700000|2023-07-13 10:55:00|6356.3|6354.5|6358.1|6356.3|6359.3|6357.5|6356.2|6354.4|135
1689246000000|2023-07-13 11:00:00|6358.4|6356.6|6360.6|6358.8|6360.7|6358.9|6357.6|6355.8|155
1689246300000|2023-07-13 11:05:00|6360.5|6358.7|6360.2|6358.4|6361.7|6359.9|6359.2|6357.4|154
1689246600000|2023-07-13 11:10:00|6360.1|6358.3|6358.1|6356.3|6360.2|6358.4|6356.8|6355|185
1689246900000|2023-07-13 11:15:00|6358.2|6356.4|6357.4|6355.6|6358.2|6356.4|6355.4|6353.6|191
1689247200000|2023-07-13 11:20:00|6357.5|6355.7|6359.2|6357.4|6359.7|6357.9|6356.9|6354.6|146
1689247500000|2023-07-13 11:25:00|6358.7|6356.9|6356.2|6354.4|6358.7|6356.9|6356.1|6354.3|118
1689247800000|2023-07-13 11:30:00|6356.1|6354.3|6356.1|6354.3|6358.2|6356.4|6355.7|6353.9|180
1689248100000|2023-07-13 11:35:00|6356.2|6354.4|6358.6|6356.8|6359.6|6357.8|6355.8|6354|193
1689248400000|2023-07-13 11:40:00|6359|6357.2|6358.2|6356.4|6361.9|6360.1|6358.2|6356.4|145
1689248700000|2023-07-13 11:45:00|6358.3|6356.5|6353.8|6352|6359.4|6357.6|6353.1|6351.3|254
1689249000000|2023-07-13 11:50:00|6354|6352.2|6356.1|6354.3|6356.4|6354.6|6352.5|6350.7|212
1689249300000|2023-07-13 11:55:00|6356|6354.2|6357.8|6356|6358.4|6356.6|6356|6354.2|172
1689249600000|2023-07-13 12:00:00|6357.7|6355.9|6360.2|6358.4|6361.1|6359.3|6357.4|6355.6|244
1689249900000|2023-07-13 12:05:00|6360.3|6358.5|6361.4|6359.6|6362.7|6360.9|6359.4|6357.6|232
1689250200000|2023-07-13 12:10:00|6361.2|6359.4|6361.7|6359.9|6365.3|6363.5|6360.3|6358.5|259
1689250500000|2023-07-13 12:15:00|6361.8|6360|6365.3|6363.5|6365.7|6363.9|6360.8|6359|254
1689250800000|2023-07-13 12:20:00|6365.2|6363.4|6368.2|6366.4|6369.4|6367.6|6364.8|6363|333
1689251100000|2023-07-13 12:25:00|6368.3|6366.5|6368.2|6364.2|6369.1|6366.5|6364.3|6362.4|325
1689251400000|2023-07-13 12:30:00|6365.8|6361.8|6350.6|6348.8|6377.5|6374.3|6349.8|6347.8|855
1689251700000|2023-07-13 12:35:00|6350.5|6348.7|6347.3|6345.5|6352.3|6350.5|6344.1|6342.3|745
1689252000000|2023-07-13 12:40:00|6347|6345.2|6358.1|6356.3|6359.8|6358|6345.1|6343.3|588
1689252300000|2023-07-13 12:45:00|6357.9|6356.1|6356.6|6354.8|6363.2|6361.4|6356.3|6354.5|497
1689252600000|2023-07-13 12:50:00|6356.7|6354.9|6352.8|6351|6357.3|6355.5|6350.1|6348.3|471
1689252900000|2023-07-13 12:55:00|6353.2|6351.4|6367.1|6365.3|6367.5|6365.7|6352.5|6350.7|443
1689253200000|2023-07-13 13:00:00|6367.2|6365.4|6371.6|6369.8|6372.6|6370.8|6364.3|6362.5|547
1689253500000|2023-07-13 13:05:00|6371.5|6369.7|6368.5|6366.7|6373.8|6372|6367.9|6366.1|341
1689253800000|2023-07-13 13:10:00|6368.4|6366.6|6374|6372.2|6374.6|6372.8|6366.9|6365.1|361
1689254100000|2023-07-13 13:15:00|6374.2|6372.4|6374|6372.2|6374.5|6372.7|6368.9|6367.1|371
1689254400000|2023-07-13 13:20:00|6373.9|6372.1|6374.2|6372.4|6375.5|6373.7|6372.1|6370.3|340
1689254700000|2023-07-13 13:25:00|6374.3|6372.5|6373|6371.2|6374.8|6373|6371.4|6369.6|363
1689255000000|2023-07-13 13:30:00|6373.4|6371.6|6378.5|6376.7|6378.7|6376.9|6372.5|6370.7|427
1689255300000|2023-07-13 13:35:00|6378.4|6376.6|6387.1|6385.3|6388|6386.2|6378.1|6376.3|467
1689255600000|2023-07-13 13:40:00|6386.8|6385|6391.6|6389.8|6393.3|6391.5|6385.8|6384|366
1689255900000|2023-07-13 13:45:00|6391.8|6390|6390.6|6388.8|6394.5|6392.7|6390.6|6388.8|351
1689256200000|2023-07-13 13:50:00|6390.7|6388.9|6394.6|6392.8|6394.8|6393|6386.6|6384.8|364
1689256500000|2023-07-13 13:55:00|6394.5|6392.7|6394.4|6392.6|6395.8|6394|6390.9|6389.1|339
1689256800000|2023-07-13 14:00:00|6394.3|6392.5|6388.3|6386.5|6394.3|6392.5|6386.7|6384.9|373
1689257100000|2023-07-13 14:05:00|6388.2|6386.4|6390.5|6388.7|6391.6|6389.8|6387.2|6385.4|321
1689257400000|2023-07-13 14:10:00|6390.6|6388.8|6386.1|6384.3|6391|6389.2|6384|6382.2|352
1689257700000|2023-07-13 14:15:00|6386.7|6384.9|6380.9|6379.1|6387.4|6385.6|6380.2|6378.4|357
1689258000000|2023-07-13 14:20:00|6381.1|6379.3|6376.3|6374.5|6382|6380.2|6376|6374.2|355
1689258300000|2023-07-13 14:25:00|6376|6374.2|6374.4|6372.6|6376.4|6374.6|6373.1|6371.3|299
1689258600000|2023-07-13 14:30:00|6374.3|6372.5|6381.8|6380|6382.3|6380.5|6374.3|6372.5|295
1689258900000|2023-07-13 14:35:00|6382.3|6380.5|6380.1|6378.3|6384.3|6382.5|6377.8|6375.7|335
1689259200000|2023-07-13 14:40:00|6380.2|6378.4|6384|6382.2|6384.1|6382.3|6380|6378.2|317
1689259500000|2023-07-13 14:45:00|6383.8|6382|6382.1|6380.3|6384.1|6382.3|6378.6|6376.8|285
1689259800000|2023-07-13 14:50:00|6382|6380.2|6384.9|6383.1|6384.9|6383.1|6382|6380.2|326
1689260100000|2023-07-13 14:55:00|6384.8|6383|6387.3|6385.5|6387.3|6385.5|6379.6|6377.8|308
1689260400000|2023-07-13 15:00:00|6387.9|6386.1|6381.3|6379.5|6388.2|6386.4|6379.3|6377.5|351
1689260700000|2023-07-13 15:05:00|6381.2|6379.4|6376.8|6375|6382|6380.2|6376.2|6374.4|272
1689261000000|2023-07-13 15:10:00|6376.7|6374.9|6376.4|6374.6|6377.5|6375.7|6374.8|6373|325
1689261300000|2023-07-13 15:15:00|6376.7|6374.9|6378.9|6377.1|6380.4|6378.6|6376.7|6374.9|303
1689261600000|2023-07-13 15:20:00|6378.8|6377|6381.5|6379.7|6382.8|6381|6377.4|6375.6|243
1689261900000|2023-07-13 15:25:00|6381.4|6379.6|6376.5|6374.7|6382.5|6380.7|6376.2|6374.4|217
1689262200000|2023-07-13 15:30:00|6376.6|6374.8|6376.1|6374.3|6377.3|6375.5|6372.9|6371.1|226
1689262500000|2023-07-13 15:35:00|6375.7|6373.9|6373.6|6371.8|6376.6|6374.8|6373.1|6371.3|223
1689262800000|2023-07-13 15:40:00|6373.5|6371.7|6372|6370.2|6373.5|6371.7|6369.1|6367.3|222
1689263100000|2023-07-13 15:45:00|6371.9|6370.1|6372.6|6370.8|6374.8|6373|6370.5|6368.7|224
1689263400000|2023-07-13 15:50:00|6372.5|6370.7|6368.9|6367.1|6372.6|6370.8|6368.3|6366.5|165
1689263700000|2023-07-13 15:55:00|6368.8|6367|6371.3|6369.5|6371.7|6369.9|6368.7|6366.9|228
1689264000000|2023-07-13 16:00:00|6371.4|6369.6|6373.9|6372.1|6374.7|6372.9|6370.2|6368.4|247
1689264300000|2023-07-13 16:05:00|6373.8|6372|6377.8|6376|6378.7|6376.9|6373.8|6372|202
1689264600000|2023-07-13 16:10:00|6377.6|6375.8|6378.7|6376.9|6380.3|6378.5|6376.7|6374.9|220
1689264900000|2023-07-13 16:15:00|6378.8|6377|6378.8|6377|6381|6379.2|6378.4|6376.6|160
1689265200000|2023-07-13 16:20:00|6378.7|6376.9|6378.3|6376.5|6378.8|6377|6376.3|6374.5|218
1689265500000|2023-07-13 16:25:00|6378.2|6376.4|6379|6377.2|6379.9|6378.1|6377.7|6375.9|159
1689265800000|2023-07-13 16:30:00|6379.1|6377.3|6382.1|6380.3|6382.1|6380.3|6378.7|6376.9|243
1689266100000|2023-07-13 16:35:00|6382.2|6380.4|6379.3|6377.5|6383.4|6381.6|6379.1|6377.3|221
1689266400000|2023-07-13 16:40:00|6379.4|6377.6|6380.8|6379|6382.3|6380.5|6379.4|6377.6|202
1689266700000|2023-07-13 16:45:00|6380.7|6378.9|6382.4|6380.6|6382.5|6380.7|6380.2|6378.4|184
1689267000000|2023-07-13 16:50:00|6382.3|6380.5|6381.6|6379.8|6382.7|6380.9|6381|6379.2|198
1689267300000|2023-07-13 16:55:00|6381.5|6379.7|6383.3|6381.5|6383.3|6381.5|6380.6|6378.8|181
1689267600000|2023-07-13 17:00:00|6383.4|6381.6|6386.8|6385|6386.8|6385|6381|6379.2|260
1689267900000|2023-07-13 17:05:00|6387.2|6385.4|6384.8|6383|6388.2|6386.4|6384.5|6382.7|186
1689268200000|2023-07-13 17:10:00|6384.7|6382.9|6384.2|6382.4|6384.9|6383.1|6382.2|6380.4|208
1689268500000|2023-07-13 17:15:00|6384.1|6382.3|6385.4|6383.6|6386.5|6384.7|6384.1|6382.3|141
1689268800000|2023-07-13 17:20:00|6385.6|6383.8|6383.1|6381.3|6385.7|6383.9|6383|6381.2|143
1689269100000|2023-07-13 17:25:00|6383|6381.2|6382.3|6380.5|6383.5|6381.7|6381.6|6379.8|139
1689269400000|2023-07-13 17:30:00|6382.6|6380.8|6383.9|6382.1|6384|6382.2|6381.7|6379.9|134
1689269700000|2023-07-13 17:35:00|6384.1|6382.3|6386.6|6384.8|6386.6|6384.8|6384|6382.2|155
1689270000000|2023-07-13 17:40:00|6386.5|6384.7|6388.2|6386.4|6388.2|6386.4|6386.2|6384.4|148
1689270300000|2023-07-13 17:45:00|6388.3|6386.5|6387.1|6385.3|6388.8|6387|6386.8|6385|200
1689270600000|2023-07-13 17:50:00|6386.9|6385.1|6389.7|6387.9|6389.7|6387.9|6386.7|6384.9|134
1689270900000|2023-07-13 17:55:00|6389.8|6388|6390.6|6387.6|6390.6|6388.5|6388.5|6386.7|114
1689271200000|2023-07-13 18:00:00|6390.3|6387.3|6389.8|6388|6390.3|6388.1|6386.9|6385.1|174
1689271500000|2023-07-13 18:05:00|6389.9|6388.1|6392.3|6390.5|6392.6|6390.8|6389.6|6387.8|153
1689271800000|2023-07-13 18:10:00|6392.4|6390.6|6394.4|6392.6|6394.6|6392.8|6391.9|6390.1|193
1689272100000|2023-07-13 18:15:00|6394.3|6392.5|6392.9|6391.1|6394.6|6392.8|6392.2|6390.4|143
1689272400000|2023-07-13 18:20:00|6392.5|6390.7|6393.8|6392|6393.9|6392.1|6392|6390.2|102
1689272700000|2023-07-13 18:25:00|6393.6|6391.8|6392|6390.2|6393.7|6391.9|6389.6|6387.8|157
1689273000000|2023-07-13 18:30:00|6391.9|6390.1|6392.5|6390.7|6392.6|6390.8|6391.1|6389.3|155
1689273300000|2023-07-13 18:35:00|6392.6|6390.8|6393.1|6391.3|6395.2|6393.4|6392.1|6390.3|178
1689273600000|2023-07-13 18:40:00|6393.2|6391.4|6395.1|6393.3|6395.2|6393.4|6392.2|6390.4|174
1689273900000|2023-07-13 18:45:00|6395|6393.2|6394.9|6393.1|6395.1|6393.3|6393.8|6392|131
1689274200000|2023-07-13 18:50:00|6394.8|6393|6393.9|6392.1|6395.3|6393.5|6393.6|6391.8|140
1689274500000|2023-07-13 18:55:00|6394|6392.2|6394.6|6391.6|6394.7|6392.8|6392.7|6390.9|170
1689274800000|2023-07-13 19:00:00|6394.5|6391.5|6393.1|6391.3|6394.5|6391.5|6391.4|6389.6|199
1689275100000|2023-07-13 19:05:00|6393|6391.2|6393.6|6391.8|6394.7|6392.9|6392.8|6391|96
1689275400000|2023-07-13 19:10:00|6393.5|6391.7|6394.1|6392.3|6395.5|6393.7|6393.4|6391.6|121
1689275700000|2023-07-13 19:15:00|6394.2|6392.4|6393.6|6391.8|6394.8|6393|6393.4|6391.6|117
1689276000000|2023-07-13 19:20:00|6393.7|6391.9|6394.7|6392.9|6395.9|6394.1|6393.5|6391.7|134
1689276300000|2023-07-13 19:25:00|6394.6|6392.8|6394.4|6392.6|6395.7|6393.9|6394.2|6392.4|130
1689276600000|2023-07-13 19:30:00|6394.3|6392.5|6395.1|6393.3|6395.7|6393.9|6394.3|6392.5|128
1689276900000|2023-07-13 19:35:00|6395.2|6393.4|6394.9|6393.1|6395.8|6394|6394.9|6393.1|67
1689277200000|2023-07-13 19:40:00|6394.6|6392.8|6394.4|6392.6|6395.2|6393.4|6393.7|6391.9|126
1689277500000|2023-07-13 19:45:00|6394.2|6392.4|6394|6392.2|6395.5|6393.7|6394|6392.2|135
1689277800000|2023-07-13 19:50:00|6394.1|6392.3|6392.9|6391.1|6394.4|6392.6|6392.8|6391|159
1689278100000|2023-07-13 19:55:00|6393|6391.2|6394.4|6392.6|6394.4|6392.6|6392.4|6390.6|108
1689278400000|2023-07-13 20:00:00|6394.3|6392.5|6395.9|6394.1|6396|6394.2|6393.5|6391.7|122
1689278700000|2023-07-13 20:05:00|6395.8|6394|6394.4|6392.6|6396.4|6394.6|6394.3|6392.5|55
1689279000000|2023-07-13 20:10:00|6394.3|6392.5|6394.4|6392.6|6394.8|6393|6393.8|6392|100
1689279300000|2023-07-13 20:15:00|6394.6|6392.8|6393.7|6391.9|6394.6|6392.8|6393.6|6391.8|89
1689279600000|2023-07-13 20:20:00|6393.6|6391.8|6393.9|6392.1|6394|6392.2|6393.5|6391.7|35
1689279900000|2023-07-13 20:25:00|6394.4|6392.6|6393.3|6391.5|6394.8|6393|6393.2|6391.4|98
1689280200000|2023-07-13 20:30:00|6393.4|6391.6|6394.7|6392.9|6394.7|6392.9|6393.1|6391.3|62
1689280500000|2023-07-13 20:35:00|6394.8|6393|6395.8|6394|6395.8|6394|6394.7|6392.9|29
1689280800000|2023-07-13 20:40:00|6395.7|6393.9|6395.7|6393.9|6396.2|6394.4|6395.3|6393.5|33
1689281100000|2023-07-13 20:45:00|6395.6|6393.8|6393.9|6390.9|6396.2|6393.8|6393.9|6390.9|84
1689281400000|2023-07-13 20:50:00|6394|6391|6393.9|6390.9|6394.3|6391.3|6392.8|6390|51
1689281700000|2023-07-13 20:55:00|6394.8|6390|6395.4|6390.6|6396|6391.2|6394.8|6390|72
1689282000000|2023-07-13 21:00:00|6395.5|6390.7|6396.6|6390.8|6396.8|6391.1|6395.5|6390|33
1689282300000|2023-07-13 21:05:00|6382.8|6377|6388.5|6382.7|6389.1|6383.3|6382.8|6377|49
1689282600000|2023-07-13 21:10:00|6388.8|6383|6388.8|6383|6389.4|6383.6|6388.3|6382.5|31
1689282900000|2023-07-13 21:15:00|6388.9|6383.1|6391.7|6385.9|6392.8|6387|6388.9|6383.1|85
1689283200000|2023-07-13 21:20:00|6391.5|6385.7|6392.1|6386.3|6392.8|6387|6391.4|6385.6|41
1689283500000|2023-07-13 21:25:00|6392.2|6386.4|6393.1|6387.3|6393.3|6387.5|6391.5|6385.7|49
1689283800000|2023-07-13 21:30:00|6393|6387.2|6395.2|6389.4|6395.3|6389.5|6393|6387.2|36
1689284100000|2023-07-13 21:35:00|6395.3|6389.5|6391.5|6386.3|6395.3|6389.5|6391.4|6385.9|49
1689284400000|2023-07-13 21:40:00|6392.2|6386.4|6392.1|6386.3|6392.5|6386.7|6391.5|6385.9|34
1689284700000|2023-07-13 21:45:00|6392.7|6386.9|6392.2|6386.4|6392.8|6387|6391.7|6386|42
1689285000000|2023-07-13 21:50:00|6392.4|6386.6|6392.8|6387.2|6393|6387.4|6392.4|6386.6|29
1689285300000|2023-07-13 21:55:00|6392.7|6387.3|6392.8|6387|6393|6387.4|6392.3|6386.8|48
1689285600000|2023-07-13 22:00:00|6392.5|6386.7|6393.5|6388.7|6393.9|6389.1|6392.4|6386.6|55
1689285900000|2023-07-13 22:05:00|6392.6|6389.6|6394.4|6391.4|6394.9|6391.9|6392.5|6389.5|28
1689286200000|2023-07-13 22:10:00|6394.6|6391.6|6396.6|6393.6|6396.9|6393.9|6394.4|6391.4|51
1689286500000|2023-07-13 22:15:00|6396.5|6393.5|6396.3|6393.3|6396.9|6393.9|6396.3|6393.3|106
1689286800000|2023-07-13 22:20:00|6396.4|6393.4|6396.1|6393.1|6397.1|6394.1|6396|6393|79
1689287100000|2023-07-13 22:25:00|6396|6393|6394.5|6391.5|6396|6393|6394.5|6391.5|83
1689287400000|2023-07-13 22:30:00|6394.3|6391.3|6394.6|6391.6|6395.1|6392.1|6394.1|6391.1|78
1689287700000|2023-07-13 22:35:00|6394.7|6391.7|6395.5|6392.5|6395.6|6392.6|6394.7|6391.7|48
1689288000000|2023-07-13 22:40:00|6395.6|6392.6|6395.5|6392.5|6395.8|6392.8|6395.3|6392.3|35
1689288300000|2023-07-13 22:45:00|6395.6|6392.6|6394.8|6391.8|6395.6|6392.6|6394.5|6391.5|89
1689288600000|2023-07-13 22:50:00|6394.9|6391.9|6394.4|6391.4|6395.1|6392.1|6393.2|6390.8|51
1689288900000|2023-07-13 22:55:00|6394.3|6391.3|6394.9|6391.9|6395.7|6392.7|6394.3|6391.3|63
1689289200000|2023-07-13 23:00:00|6394.8|6391.8|6397.2|6394.2|6397.2|6394.2|6394.8|6391.8|69
1689289500000|2023-07-13 23:05:00|6396.6|6394.8|6397.7|6394.7|6398.4|6395.4|6396.2|6393.7|66
1689289800000|2023-07-13 23:10:00|6397.8|6394.8|6396.3|6393.3|6398.1|6395.1|6396.1|6393.1|91
1689290100000|2023-07-13 23:15:00|6396.4|6393.4|6394.7|6392.9|6396.4|6393.4|6394.4|6392.1|57
1689290400000|2023-07-13 23:20:00|6394.8|6393|6394.8|6391.8|6395.8|6393|6394.1|6391.3|93
1689290700000|2023-07-13 23:25:00|6394.9|6391.9|6394.3|6391.3|6396.3|6393.3|6394|6391|120
1689291000000|2023-07-13 23:30:00|6394.4|6391.4|6394.8|6391.8|6395.6|6392.6|6394.3|6391.3|93
1689291300000|2023-07-13 23:35:00|6394.9|6391.9|6396.1|6393.1|6396.1|6393.1|6394.9|6391.9|114
1689291600000|2023-07-13 23:40:00|6396.2|6393.2|6395.3|6392.3|6397.5|6395|6395.2|6392.2|87
1689291900000|2023-07-13 23:45:00|6395.4|6392.4|6393|6390|6395.7|6392.7|6391.8|6388.8|137
1689292200000|2023-07-13 23:50:00|6392.9|6389.9|6392.6|6389.6|6392.9|6389.9|6391.2|6388.2|120
1689292500000|2023-07-13 23:55:00|6392.7|6389.7|6392.5|6390.7|6393|6391|6391.7|6388.7|99
1689292800000|2023-07-14 00:00:00|6392.6|6390.8|6394.4|6391.4|6396.6|6394.8|6392.5|6390.7|333
1689293100000|2023-07-14 00:05:00|6394.3|6391.3|6389.4|6387.6|6394.3|6392.3|6388.1|6386.1|305
1689293400000|2023-07-14 00:10:00|6389.3|6387.5|6393.3|6391.5|6393.8|6392|6388.8|6387|229
1689293700000|2023-07-14 00:15:00|6393.4|6391.6|6393.1|6390.1|6394.4|6392.6|6391|6389.2|244
1689294000000|2023-07-14 00:20:00|6393.2|6390.2|6393|6391.2|6393.7|6391.9|6390.1|6388.3|234
1689294300000|2023-07-14 00:25:00|6392.9|6391.1|6390|6387|6393|6391.2|6387.9|6386.1|274
1689294600000|2023-07-14 00:30:00|6390.1|6387.1|6393.9|6390.9|6394|6391.4|6390.1|6387.1|212
1689294900000|2023-07-14 00:35:00|6394|6391|6392.2|6390.4|6394.3|6392.5|6391.7|6389.9|187
1689295200000|2023-07-14 00:40:00|6392.3|6390.5|6391.7|6389.9|6393.7|6391.7|6391.6|6389.4|170
1689295500000|2023-07-14 00:45:00|6391.9|6390.1|6391.7|6389.9|6392.2|6390.4|6390.3|6388.5|211
1689295800000|2023-07-14 00:50:00|6391.8|6390|6388.8|6387|6392.2|6390.4|6387.8|6386|318
1689296100000|2023-07-14 00:55:00|6388.6|6386.8|6387.9|6386.1|6389.1|6387.3|6387.6|6385.8|292
1689296400000|2023-07-14 01:00:00|6387.8|6386|6387.6|6385.8|6390.3|6388.5|6386.9|6385.1|264
1689296700000|2023-07-14 01:05:00|6387.5|6385.7|6387.4|6384.4|6388|6386.1|6386.1|6383.6|207
1689297000000|2023-07-14 01:10:00|6386.9|6385.1|6391.1|6389.3|6391.4|6389.6|6386.8|6385|204
1689297300000|2023-07-14 01:15:00|6391.2|6389.4|6391.4|6389.6|6394.3|6392.5|6390.9|6389.1|312
1689297600000|2023-07-14 01:20:00|6391.5|6389.7|6392.3|6390.5|6392.6|6390.8|6390.8|6389|202
1689297900000|2023-07-14 01:25:00|6392.2|6390.4|6396.6|6394.8|6397.8|6396|6392.2|6390.4|312
1689298200000|2023-07-14 01:30:00|6396.5|6394.7|6396.5|6393.5|6398.1|6396.3|6395|6393.1|383
1689298500000|2023-07-14 01:35:00|6396.6|6393.6|6398.1|6396.3|6400.3|6398.3|6393.1|6390.9|386
1689298800000|2023-07-14 01:40:00|6398|6396.2|6399|6396|6400.3|6397.8|6396.8|6395|337
1689299100000|2023-07-14 01:45:00|6398.8|6395.8|6397.5|6395.7|6400.4|6398|6396.6|6394.1|376
1689299400000|2023-07-14 01:50:00|6397.4|6395.6|6397.7|6395.9|6398.4|6396|6395|6393.2|299
1689299700000|2023-07-14 01:55:00|6398.2|6395.2|6399.9|6398.1|6401.3|6398.7|6396.7|6394.3|308
1689300000000|2023-07-14 02:00:00|6400|6398.2|6404.8|6403|6406.8|6405|6399.3|6397.1|305
1689300300000|2023-07-14 02:05:00|6404.7|6402.9|6405|6403.2|6407.5|6405.7|6404.3|6402.5|254
1689300600000|2023-07-14 02:10:00|6404.9|6403.1|6405.3|6403.5|6406.7|6404.9|6404.7|6402.9|204
1689300900000|2023-07-14 02:15:00|6405.4|6403.6|6404.8|6403|6406.9|6405.1|6403.5|6401.7|206
1689301200000|2023-07-14 02:20:00|6404.7|6402.9|6402.5|6400.7|6404.8|6403|6402|6400.2|191
1689301500000|2023-07-14 02:25:00|6402.6|6400.8|6402.6|6400.8|6403.1|6401.3|6401.5|6399.7|178
1689301800000|2023-07-14 02:30:00|6402.8|6401|6403.2|6401.4|6404.1|6402.3|6401.9|6400.1|202
1689302100000|2023-07-14 02:35:00|6403.3|6401.5|6403.6|6401.8|6404|6402.2|6400.8|6399|253
1689302400000|2023-07-14 02:40:00|6403.7|6401.9|6403.6|6401.8|6404.9|6403.1|6402.8|6401|184
1689302700000|2023-07-14 02:45:00|6403.7|6401.9|6404.7|6402.9|6408.6|6406.8|6403.7|6401.9|243
1689303000000|2023-07-14 02:50:00|6404.6|6402.8|6405|6403.2|6406.1|6404.3|6403.4|6401.6|160
1689303300000|2023-07-14 02:55:00|6405.1|6403.3|6403.4|6401.6|6405.1|6403.3|6401.8|6400|163
1689303600000|2023-07-14 03:00:00|6403.5|6401.7|6406.1|6404.3|6406.6|6404.5|6402.1|6400.3|203
1689303900000|2023-07-14 03:05:00|6406|6404.2|6406.7|6404.9|6407.9|6406.1|6405.5|6403.7|168
1689304200000|2023-07-14 03:10:00|6407|6405.2|6408.8|6407|6409|6407.2|6406.9|6405.1|158
1689304500000|2023-07-14 03:15:00|6408.4|6406.6|6410.8|6409|6411.3|6409.5|6407.9|6405.9|168
1689304800000|2023-07-14 03:20:00|6410.7|6408.9|6410.4|6408.6|6412.8|6411|6410.2|6408.4|173
1689305100000|2023-07-14 03:25:00|6410.5|6408.7|6410.2|6408.4|6412.6|6410.8|6409.9|6408.1|174
1689305400000|2023-07-14 03:30:00|6410.1|6408.3|6410.8|6409|6411.7|6409.9|6410|6408.2|160
1689305700000|2023-07-14 03:35:00|6410.7|6408.9|6409.9|6408.1|6412.5|6410.1|6409.5|6407.7|177
1689306000000|2023-07-14 03:40:00|6410|6408.2|6410.5|6408.7|6412.3|6410.5|6410|6408.2|199
1689306300000|2023-07-14 03:45:00|6410.4|6408.6|6410.4|6408.6|6410.9|6409.1|6408.9|6407.1|141
1689306600000|2023-07-14 03:50:00|6410.6|6408.8|6411.4|6409.6|6412.1|6410.3|6409.5|6407.7|156
1689306900000|2023-07-14 03:55:00|6411.5|6409.7|6410.4|6408.6|6411.9|6410.1|6409.6|6407.8|201
1689307200000|2023-07-14 04:00:00|6410.3|6408.5|6405.2|6403.4|6410.3|6408.5|6404.1|6401.9|206
1689307500000|2023-07-14 04:05:00|6404.9|6403.1|6404.4|6402.6|6405.5|6403.7|6401.5|6399.7|210
1689307800000|2023-07-14 04:10:00|6404.3|6402.5|6401.8|6400|6404.5|6402.7|6401.5|6399.7|189
1689308100000|2023-07-14 04:15:00|6401.9|6400.1|6401.7|6399.9|6402|6400.2|6400.9|6399.1|157
1689308400000|2023-07-14 04:20:00|6401.6|6399.8|6401.5|6399.7|6403.4|6401.6|6400.5|6398.7|179
1689308700000|2023-07-14 04:25:00|6401.6|6399.8|6400.4|6398.6|6403|6400.7|6400.2|6398|141
1689309000000|2023-07-14 04:30:00|6400.5|6398.7|6402|6400.2|6402.6|6400.8|6400.1|6398.3|196
1689309300000|2023-07-14 04:35:00|6401.9|6400.1|6402.2|6399.2|6403.5|6401.2|6400.7|6398.7|154
1689309600000|2023-07-14 04:40:00|6402.1|6399.1|6405.8|6404|6406|6404.2|6400.5|6398.3|175
1689309900000|2023-07-14 04:45:00|6405.7|6403.9|6403.7|6401.9|6406.4|6404.6|6403.2|6401.4|186
1689310200000|2023-07-14 04:50:00|6403.8|6402|6405.6|6403.8|6407|6405.2|6403.5|6401.7|174
1689310500000|2023-07-14 04:55:00|6405.7|6403.9|6403.7|6401.9|6406.1|6404.3|6403.4|6401.6|144
1689310800000|2023-07-14 05:00:00|6403.6|6401.8|6402.5|6400.7|6404.4|6402.6|6399.9|6398.1|230
1689311100000|2023-07-14 05:05:00|6402.6|6400.8|6404.2|6402.4|6404.3|6402.5|6401.5|6399.6|182
1689311400000|2023-07-14 05:10:00|6404.3|6402.5|6403.2|6401.4|6405.9|6403.1|6401.6|6399.2|228
1689311700000|2023-07-14 05:15:00|6403.4|6401.6|6400.1|6398.3|6404.1|6402.3|6399.3|6397.1|215
1689312000000|2023-07-14 05:20:00|6400|6398.2|6399.4|6397.6|6401.6|6399.8|6399.2|6397.4|190
1689312300000|2023-07-14 05:25:00|6399.5|6397.7|6400.1|6398.3|6401.8|6400|6399.5|6397.7|219
1689312600000|2023-07-14 05:30:00|6400.3|6398.5|6399.7|6397.9|6402|6400.2|6399.3|6397.5|264
1689312900000|2023-07-14 05:35:00|6400|6398.2|6396.9|6395.1|6400.8|6399|6396.7|6394.9|197
1689313200000|2023-07-14 05:40:00|6396.7|6394.9|6393.4|6391.6|6396.9|6395.1|6391.6|6389.8|278
1689313500000|2023-07-14 05:45:00|6393.3|6391.5|6395.9|6394.1|6396.1|6394.3|6392.5|6390.7|229
1689313800000|2023-07-14 05:50:00|6395.8|6394|6393.5|6391.7|6396.2|6394.4|6392.7|6390.9|202
1689314100000|2023-07-14 05:55:00|6393.4|6391.6|6398.4|6396.6|6399|6396.7|6393.1|6391.3|288
1689314400000|2023-07-14 06:00:00|6398.3|6396.5|6396.1|6394.3|6399.9|6398.1|6395.1|6393.3|352
1689314700000|2023-07-14 06:05:00|6396.2|6394.4|6399.9|6398.1|6400.2|6398.4|6395.9|6394.1|303
1689315000000|2023-07-14 06:10:00|6400|6398.2|6396.2|6394.4|6401.3|6399.1|6395.8|6394|292
1689315300000|2023-07-14 06:15:00|6396.1|6394.3|6395|6393.2|6396.1|6394.3|6393.4|6391.6|237
1689315600000|2023-07-14 06:20:00|6394.9|6393.1|6391.4|6389.6|6395.1|6393.3|6391.3|6389.5|198
1689315900000|2023-07-14 06:25:00|6391.2|6389.4|6388.4|6386.6|6392.1|6390.3|6387.1|6385.3|255
1689316200000|2023-07-14 06:30:00|6388.5|6386.7|6388.5|6386.7|6388.8|6387|6385.3|6383.3|222
1689316500000|2023-07-14 06:35:00|6388.6|6386.8|6386.1|6384.3|6389|6387.2|6385.8|6384|208
1689316800000|2023-07-14 06:40:00|6385.8|6384|6383.7|6381.9|6386.7|6384.9|6383.2|6381.3|254
1689317100000|2023-07-14 06:45:00|6383.5|6381.7|6378.9|6377.1|6383.7|6381.9|6377|6375.2|329
1689317400000|2023-07-14 06:50:00|6379|6377.2|6375.9|6374.1|6379.4|6377.6|6375.9|6374.1|290
1689317700000|2023-07-14 06:55:00|6375.5|6373.7|6375.2|6373.4|6376.5|6374.6|6372.4|6370.6|245
1689318000000|2023-07-14 07:00:00|6375.1|6373.3|6377.5|6375.7|6380.1|6378.3|6374.7|6372.9|336
1689318300000|2023-07-14 07:05:00|6377.4|6375.6|6383.3|6381.5|6383.6|6381.8|6376.9|6375.1|247
1689318600000|2023-07-14 07:10:00|6383.2|6381.4|6384|6382.2|6384.8|6383|6379.7|6377.9|221
1689318900000|2023-07-14 07:15:00|6384.1|6382.3|6377.4|6375.6|6384.5|6382.7|6377.2|6375.4|327
1689319200000|2023-07-14 07:20:00|6377.3|6375.5|6378|6376.2|6380.2|6378.4|6376.6|6374.8|240
1689319500000|2023-07-14 07:25:00|6377.9|6376.1|6374.9|6373.1|6378.4|6376.6|6374.9|6373.1|217
1689319800000|2023-07-14 07:30:00|6375|6373.2|6374.4|6372.6|6377.2|6375.4|6372.8|6371|260
1689320100000|2023-07-14 07:35:00|6374.5|6372.7|6374.4|6372.6|6375.4|6373.5|6373.3|6371.5|170
1689320400000|2023-07-14 07:40:00|6374.3|6372.5|6372.8|6371|6375.5|6373.7|6372.6|6370.8|152
1689320700000|2023-07-14 07:45:00|6373|6371.2|6374|6372.2|6375.8|6374|6373|6371.2|188
1689321000000|2023-07-14 07:50:00|6374.2|6372.4|6378|6376.2|6378.8|6377|6374.2|6372.4|176
1689321300000|2023-07-14 07:55:00|6377.9|6376.1|6382.1|6380.3|6382.4|6380.6|6377.9|6376.1|190
1689321600000|2023-07-14 08:00:00|6382|6380.2|6384.6|6382.8|6384.9|6383.1|6381.2|6379.4|205
1689321900000|2023-07-14 08:05:00|6384.8|6383|6384|6382.2|6385.5|6383.7|6381.1|6379.3|204
1689322200000|2023-07-14 08:10:00|6384.1|6382.3|6383.1|6381.3|6384.5|6382.7|6381.6|6379.8|143
1689322500000|2023-07-14 08:15:00|6383.3|6381.5|6383.8|6382|6386|6384.2|6382.5|6380.7|247
1689322800000|2023-07-14 08:20:00|6383.9|6382.1|6380.3|6378.5|6384.4|6382.6|6379.1|6377.3|286
1689323100000|2023-07-14 08:25:00|6380.4|6378.6|6383.3|6381.5|6385.3|6383.5|6380.4|6378.6|254
1689323400000|2023-07-14 08:30:00|6383.4|6381.6|6383.4|6381.6|6384|6382.2|6381.2|6379.4|184
1689323700000|2023-07-14 08:35:00|6383.3|6381.5|6382.4|6380.6|6383.6|6381.8|6381.3|6379.5|207
1689324000000|2023-07-14 08:40:00|6382.5|6380.7|6379.1|6377.3|6382.5|6380.7|6377.9|6376.1|231
1689324300000|2023-07-14 08:45:00|6379|6377.2|6379.4|6377.6|6381.8|6380|6378.7|6376.9|210
1689324600000|2023-07-14 08:50:00|6379.3|6377.5|6379.3|6377.5|6380.7|6378.9|6378.9|6377.1|148
1689324900000|2023-07-14 08:55:00|6379.4|6377.6|6375.2|6373.4|6380.1|6378.3|6373.3|6371.5|220
1689325200000|2023-07-14 09:00:00|6375.3|6373.5|6377.5|6375.7|6377.5|6375.7|6374.7|6372.5|250
1689325500000|2023-07-14 09:05:00|6377.6|6375.8|6379.1|6377.3|6380.7|6378.9|6376.5|6374.7|217
1689325800000|2023-07-14 09:10:00|6379|6377.2|6380.7|6378.9|6381.9|6380.1|6378.6|6376.8|232
1689326100000|2023-07-14 09:15:00|6380.6|6378.8|6378.4|6376.6|6381.2|6379.4|6378.3|6376.5|113
1689326400000|2023-07-14 09:20:00|6378|6376.2|6378.8|6377|6378.9|6377.1|6376.5|6374.7|135
1689326700000|2023-07-14 09:25:00|6378.9|6377.1|6380.6|6378.8|6380.9|6379.1|6378.4|6376.6|160
1689327000000|2023-07-14 09:30:00|6380.5|6378.7|6374.7|6372.9|6380.6|6378.8|6374.5|6372.7|176
1689327300000|2023-07-14 09:35:00|6374.8|6373|6378.1|6376.3|6378.7|6376.9|6374.7|6372.9|194
1689327600000|2023-07-14 09:40:00|6378|6376.2|6377.4|6375.6|6378.1|6376.3|6374.8|6373|168
1689327900000|2023-07-14 09:45:00|6377.6|6375.8|6377.4|6375.6|6379.3|6377.4|6377.2|6375.4|187
1689328200000|2023-07-14 09:50:00|6377.5|6375.7|6377.4|6375.6|6377.9|6376.1|6376.5|6374.7|163
1689328500000|2023-07-14 09:55:00|6377.5|6375.7|6375.7|6373.9|6379.2|6376.9|6375.6|6373.8|231
1689328800000|2023-07-14 10:00:00|6375.8|6374|6374.9|6373.1|6376.4|6374.6|6373.5|6371.7|188
1689329100000|2023-07-14 10:05:00|6375|6373.2|6371.6|6369.8|6376.3|6374.5|6371.5|6369.7|193
1689329400000|2023-07-14 10:10:00|6371.7|6369.9|6371.4|6369.6|6374.8|6373|6371.3|6369.5|157
1689329700000|2023-07-14 10:15:00|6371.5|6369.7|6373.4|6371.6|6374.7|6372.9|6370.5|6368.7|176
1689330000000|2023-07-14 10:20:00|6373.3|6371.5|6370.1|6368.3|6373.4|6371.6|6369.8|6368|121
1689330300000|2023-07-14 10:25:00|6370|6368.2|6369|6367.2|6371.4|6369.6|6368.8|6367|160
1689330600000|2023-07-14 10:30:00|6369.1|6367.3|6372.5|6370.7|6373.9|6372.1|6368.6|6366.8|162
1689330900000|2023-07-14 10:35:00|6372.6|6370.8|6373.8|6372|6375|6372.9|6370.9|6369.1|215
1689331200000|2023-07-14 10:40:00|6373.9|6372.1|6373|6371.2|6376|6373.5|6372.8|6370.8|224
1689331500000|2023-07-14 10:45:00|6373.1|6371.3|6374.3|6372.5|6376.8|6374.7|6372.7|6370.9|231
1689331800000|2023-07-14 10:50:00|6374.4|6372.6|6376.8|6375|6377.4|6375.6|6374|6372.2|156
1689332100000|2023-07-14 10:55:00|6376.7|6374.9|6378.4|6376.6|6379.8|6378|6376.7|6374.9|209
1689332400000|2023-07-14 11:00:00|6378.5|6376.7|6380.4|6378.6|6381|6379.2|6378.5|6376.7|274
1689332700000|2023-07-14 11:05:00|6380.3|6378.5|6378.9|6377.1|6380.8|6379|6378|6376.2|190
1689333000000|2023-07-14 11:10:00|6378.8|6377|6380.4|6378.6|6380.6|6378.8|6377.9|6376.1|202
1689333300000|2023-07-14 11:15:00|6380.3|6378.5|6381.5|6379.7|6381.5|6379.7|6379|6377.2|201
1689333600000|2023-07-14 11:20:00|6381.4|6379.6|6385.2|6383.4|6386.1|6384.3|6381|6379.2|152
1689333900000|2023-07-14 11:25:00|6385.3|6383.5|6387.6|6385.8|6387.7|6385.9|6384.3|6382.5|186
1689334200000|2023-07-14 11:30:00|6387.7|6385.9|6386.3|6384.5|6389|6387.2|6386.2|6384.4|200
1689334500000|2023-07-14 11:35:00|6386.4|6384.6|6385.6|6383.8|6386.5|6384.7|6383.5|6381.7|176
1689334800000|2023-07-14 11:40:00|6385.7|6383.9|6385.6|6383.8|6386|6384.2|6384.3|6382.5|171
1689335100000|2023-07-14 11:45:00|6385.7|6383.9|6388.3|6386.5|6388.6|6386.8|6385.1|6383.3|191
1689335400000|2023-07-14 11:50:00|6388.4|6386.6|6384.6|6382.8|6388.5|6386.7|6383.7|6381.9|197
1689335700000|2023-07-14 11:55:00|6384.7|6382.9|6383.2|6381.4|6385.2|6383.4|6381.1|6379.3|151
1689336000000|2023-07-14 12:00:00|6383.3|6381.5|6381.5|6379.7|6383.3|6381.5|6381.4|6379.6|183
1689336300000|2023-07-14 12:05:00|6381.6|6379.8|6380|6378.2|6382.5|6380.7|6379.5|6377.7|154
1689336600000|2023-07-14 12:10:00|6379.9|6378.1|6378.4|6376.6|6383.1|6381.3|6378.4|6376.6|186
1689336900000|2023-07-14 12:15:00|6378.5|6376.7|6375.3|6373.5|6379.6|6377.8|6374.4|6372.6|240
1689337200000|2023-07-14 12:20:00|6375.5|6373.7|6380.4|6378.6|6383|6381.2|6375.3|6373.5|284
1689337500000|2023-07-14 12:25:00|6380.5|6378.7|6381.4|6378.4|6384.6|6382.8|6380.5|6378|241
1689337800000|2023-07-14 12:30:00|6381.5|6378.5|6377.9|6376.1|6385.9|6383.8|6377.8|6376|414
1689338100000|2023-07-14 12:35:00|6377.8|6376|6373.1|6371.3|6378|6376.2|6372.9|6371.1|416
1689338400000|2023-07-14 12:40:00|6373|6371.2|6375|6373.2|6375.8|6374|6373|6371.2|383
1689338700000|2023-07-14 12:45:00|6375.1|6373.3|6376.6|6374.8|6379.4|6377.6|6375|6373.2|330
1689339000000|2023-07-14 12:50:00|6376.3|6374.5|6381.3|6379.5|6382.7|6380.9|6375.9|6374.1|298
1689339300000|2023-07-14 12:55:00|6381.4|6379.6|6382.6|6380.8|6384.2|6382.4|6380.8|6379|300
1689339600000|2023-07-14 13:00:00|6382.7|6380.9|6380|6378.2|6383|6381.2|6379.4|6377.6|328
1689339900000|2023-07-14 13:05:00|6380.1|6378.3|6375.6|6373.8|6380.5|6378.7|6373|6371.2|332
1689340200000|2023-07-14 13:10:00|6375.7|6373.9|6376.3|6374.5|6378|6376.2|6375.2|6373.4|260
1689340500000|2023-07-14 13:15:00|6376.5|6374.7|6375.7|6373.9|6378.9|6377.1|6373.4|6371.6|285
1689340800000|2023-07-14 13:20:00|6375.6|6373.8|6375.7|6373.9|6376.7|6374.9|6374.6|6372.8|241
1689341100000|2023-07-14 13:25:00|6375.6|6373.8|6379.9|6378.1|6380.1|6378.3|6374.6|6372.8|286
1689341400000|2023-07-14 13:30:00|6380.1|6378.3|6381.9|6380.1|6383.2|6381.4|6379.1|6377.3|399
1689341700000|2023-07-14 13:35:00|6382.6|6380.8|6379.4|6377.6|6383|6381.2|6375.5|6373.7|398
1689342000000|2023-07-14 13:40:00|6379.2|6377.4|6381.3|6379.5|6381.8|6380|6376.7|6374.9|465
1689342300000|2023-07-14 13:45:00|6381.2|6379.4|6384|6382.2|6384.3|6382.5|6380.2|6378.4|417
1689342600000|2023-07-14 13:50:00|6384.1|6382.3|6388.6|6386.8|6389.9|6388.1|6384.1|6382.3|348
1689342900000|2023-07-14 13:55:00|6388.5|6386.7|6390.9|6386.9|6392.9|6389.6|6388.5|6384.7|277
1689343200000|2023-07-14 14:00:00|6391.1|6387.1|6370.6|6367.6|6391.1|6387.1|6366|6363|725
1689343500000|2023-07-14 14:05:00|6369.2|6367.4|6375.6|6373.8|6376.7|6374.9|6365.8|6363.4|663
1689343800000|2023-07-14 14:10:00|6376.2|6374.4|6373.7|6371.9|6380.3|6378.5|6369.7|6367.9|602
1689344100000|2023-07-14 14:15:00|6374.5|6372.7|6372.5|6370.7|6375.6|6373.8|6369|6367.2|641
1689344400000|2023-07-14 14:20:00|6372.7|6370.9|6375.5|6373.7|6376.6|6374.8|6370.2|6368.4|567
1689344700000|2023-07-14 14:25:00|6375.8|6374|6374.6|6372.8|6378.9|6377.1|6373.9|6372.1|451
1689345000000|2023-07-14 14:30:00|6374.5|6372.7|6376.9|6375.1|6377.3|6375.5|6372.9|6371.1|554
1689345300000|2023-07-14 14:35:00|6377|6375.2|6376.3|6374.5|6377.4|6375.6|6373|6371.2|469
1689345600000|2023-07-14 14:40:00|6376.1|6374.3|6378.4|6376.6|6379.4|6377.6|6374.1|6372.3|451
1689345900000|2023-07-14 14:45:00|6378.5|6376.7|6378.9|6377.1|6379.8|6378|6374.5|6372.7|465
1689346200000|2023-07-14 14:50:00|6379|6377.2|6380.9|6379.1|6381.9|6380.1|6378.3|6376.5|374
1689346500000|2023-07-14 14:55:00|6380.8|6379|6381.1|6379.3|6383.1|6381.3|6379|6377.2|421
1689346800000|2023-07-14 15:00:00|6381.2|6379.4|6379.1|6377.3|6383|6381.2|6379|6377.2|339
1689347100000|2023-07-14 15:05:00|6379|6377.2|6378|6376.2|6379.7|6377.9|6376.4|6374.6|385
1689347400000|2023-07-14 15:10:00|6377.8|6376|6379.6|6377.8|6381.1|6379.3|6377.8|6376|267
1689347700000|2023-07-14 15:15:00|6379.7|6377.9|6381.6|6379.8|6381.7|6379.9|6379.2|6377.4|216
1689348000000|2023-07-14 15:20:00|6381.7|6379.9|6380.8|6379|6382|6380.2|6379|6377.2|218
1689348300000|2023-07-14 15:25:00|6380.9|6379.1|6382.2|6380.4|6385|6383.2|6379.9|6378.1|226
1689348600000|2023-07-14 15:30:00|6382.3|6380.5|6384|6382.2|6384.7|6382.9|6382|6380.2|238
1689348900000|2023-07-14 15:35:00|6384.1|6382.3|6382.5|6380.7|6385.6|6383.8|6382|6380.2|228
1689349200000|2023-07-14 15:40:00|6382.3|6380.5|6378|6376.2|6382.6|6380.8|6376.9|6375.1|202
1689349500000|2023-07-14 15:45:00|6377.9|6376.1|6375.5|6373.7|6378.1|6376.3|6375|6373.2|210
1689349800000|2023-07-14 15:50:00|6375.4|6373.6|6374.6|6372.8|6376.5|6374.7|6372.9|6371.1|248
1689350100000|2023-07-14 15:55:00|6374.7|6372.9|6374.7|6372.9|6376.7|6374.9|6374.4|6372.6|281
1689350400000|2023-07-14 16:00:00|6374.8|6373|6376.3|6374.5|6376.3|6374.5|6373.9|6372.1|238
1689350700000|2023-07-14 16:05:00|6376.2|6374.4|6374|6372.2|6377|6375.2|6373.5|6371.7|229
1689351000000|2023-07-14 16:10:00|6373.9|6372.1|6374.9|6373.1|6374.9|6373.1|6372.6|6370.8|180
1689351300000|2023-07-14 16:15:00|6375.2|6373.4|6372.4|6370.6|6375.9|6374.1|6372.2|6370.4|144
1689351600000|2023-07-14 16:20:00|6372.3|6370.5|6373.9|6372.1|6374.7|6372.9|6372|6370.2|164
1689351900000|2023-07-14 16:25:00|6374|6372.2|6373.5|6371.7|6375|6373.2|6373.5|6371.7|162
1689352200000|2023-07-14 16:30:00|6373.4|6371.6|6373.5|6371.7|6373.5|6371.7|6370.3|6368.5|255
1689352500000|2023-07-14 16:35:00|6373.4|6371.6|6375.5|6373.7|6377.1|6375.2|6373.3|6371.5|169
1689352800000|2023-07-14 16:40:00|6375.6|6373.8|6378.6|6376.8|6378.8|6377|6375.6|6373.8|210
1689353100000|2023-07-14 16:45:00|6378.7|6376.9|6378.6|6375.6|6379.3|6377.5|6376.3|6373.7|204
1689353400000|2023-07-14 16:50:00|6378.7|6375.7|6378.6|6375.6|6379.6|6376.6|6376.9|6374.6|200
1689353700000|2023-07-14 16:55:00|6378|6376.2|6377.1|6375.3|6378.2|6376.2|6375.6|6373.8|190
1689354000000|2023-07-14 17:00:00|6377.5|6375.7|6375.8|6374|6377.5|6375.7|6374.1|6371.9|154
1689354300000|2023-07-14 17:05:00|6375.7|6373.9|6374.4|6372.6|6375.7|6373.9|6373.4|6371.6|145
1689354600000|2023-07-14 17:10:00|6374.3|6372.5|6374.1|6371.1|6374.8|6373|6373|6370.8|126
1689354900000|2023-07-14 17:15:00|6374.3|6371.3|6372.9|6371.1|6374.3|6372.2|6372.3|6370.5|191
1689355200000|2023-07-14 17:20:00|6373|6371.2|6373|6371.2|6374.3|6372.5|6373|6371.2|149
1689355500000|2023-07-14 17:25:00|6373.1|6371.3|6375.1|6373.3|6375.1|6373.3|6372.6|6370.8|157
1689355800000|2023-07-14 17:30:00|6375.4|6373.6|6377.6|6375.8|6377.6|6375.8|6374.5|6372.4|154
1689356100000|2023-07-14 17:35:00|6377.5|6375.7|6377|6375.2|6377.6|6375.8|6375.6|6373.8|113
1689356400000|2023-07-14 17:40:00|6376.9|6375.1|6377.9|6376.1|6378.5|6376.1|6376.4|6374.1|92
1689356700000|2023-07-14 17:45:00|6377.7|6375.9|6378.9|6377.1|6379.6|6377.3|6376.7|6374.3|148
1689357000000|2023-07-14 17:50:00|6379|6377.2|6377.6|6375.8|6379|6377.2|6377.4|6374.7|143
1689357300000|2023-07-14 17:55:00|6377.5|6375.7|6379.2|6377.4|6379.8|6377.5|6377.4|6375.4|153
1689357600000|2023-07-14 18:00:00|6379.3|6377.5|6378.6|6376.8|6380.8|6379|6378.4|6376.6|183
1689357900000|2023-07-14 18:05:00|6378.4|6376.6|6378|6376.2|6378.7|6376.9|6377.7|6375.9|145
1689358200000|2023-07-14 18:10:00|6378.1|6376.3|6378.5|6376.7|6379.1|6377.3|6377.7|6375.9|93
1689358500000|2023-07-14 18:15:00|6378.6|6376.8|6377.6|6375.8|6378.7|6376.9|6377.4|6375.6|87
1689358800000|2023-07-14 18:20:00|6377.5|6375.7|6376.9|6375.1|6377.5|6375.7|6376.2|6374.4|105
1689359100000|2023-07-14 18:25:00|6377|6375.2|6377|6374|6377.9|6376.1|6375.6|6373.4|153
1689359400000|2023-07-14 18:30:00|6377.1|6374.1|6378.4|6376.6|6378.7|6376.9|6376.7|6374.1|134
1689359700000|2023-07-14 18:35:00|6378.5|6376.7|6376.7|6374.9|6378.5|6376.7|6375.7|6373.9|177
1689360000000|2023-07-14 18:40:00|6376.6|6374.8|6375.4|6373.6|6376.6|6374.8|6375|6372.9|126
1689360300000|2023-07-14 18:45:00|6375.5|6373.7|6376|6374.2|6377|6374.7|6375.3|6373.5|120
1689360600000|2023-07-14 18:50:00|6375.9|6374.1|6377.6|6374.6|6377.9|6375.7|6375.5|6373.1|104
1689360900000|2023-07-14 18:55:00|6377.5|6374.5|6375.6|6373.8|6377.6|6375.2|6373.5|6371.7|149
1689361200000|2023-07-14 19:00:00|6375.5|6373.7|6372.2|6370.4|6375.5|6373.7|6372.1|6370.3|214
1689361500000|2023-07-14 19:05:00|6372.1|6370.3|6373.3|6370.3|6373.7|6371.3|6371.6|6369.5|80
1689361800000|2023-07-14 19:10:00|6373.4|6370.4|6374.2|6372.4|6374.5|6372.7|6372.4|6370.4|97
1689362100000|2023-07-14 19:15:00|6374.3|6372.5|6374.6|6372.8|6375.2|6373.4|6374.3|6371.7|69
1689362400000|2023-07-14 19:20:00|6374.7|6372.9|6373.2|6371.4|6374.7|6372.9|6372.5|6370.7|107
1689362700000|2023-07-14 19:25:00|6373.1|6371.3|6372.2|6370.4|6373.1|6371.3|6371.7|6369.9|62
1689363000000|2023-07-14 19:30:00|6372.5|6370.7|6372.4|6369.4|6373.2|6370.8|6371.4|6368.9|116
1689363300000|2023-07-14 19:35:00|6372.5|6369.5|6372.9|6369.9|6373|6370.8|6371.5|6368.7|115
1689363600000|2023-07-14 19:40:00|6372.4|6370.6|6370.9|6367.9|6372.7|6370.6|6370.4|6367.6|101
1689363900000|2023-07-14 19:45:00|6370.7|6367.7|6367.8|6364.8|6370.9|6368.7|6367|6364.1|163
1689364200000|2023-07-14 19:50:00|6367.7|6364.7|6369.5|6367.7|6370|6367.8|6366.8|6364.3|119
1689364500000|2023-07-14 19:55:00|6369.4|6367.6|6367.6|6364.6|6369.7|6367.7|6367|6364.5|129
1689364800000|2023-07-14 20:00:00|6367.7|6364.7|6366.7|6364.9|6368.5|6365.5|6366.7|6363.7|118
1689365100000|2023-07-14 20:05:00|6366.6|6364.8|6366.7|6364.9|6367.5|6365|6366.6|6363.9|133
1689365400000|2023-07-14 20:10:00|6366.8|6365|6367.5|6364.5|6367.7|6365.1|6366.4|6363.8|133
1689365700000|2023-07-14 20:15:00|6368|6365|6368.9|6365.9|6369.4|6366.4|6367.3|6364.9|87
1689366000000|2023-07-14 20:20:00|6368.8|6365.8|6368.2|6365.2|6368.8|6366.3|6367.2|6364.8|90
1689366300000|2023-07-14 20:25:00|6368.3|6365.3|6369.2|6366.2|6369.8|6367.1|6368.1|6365.3|127
1689366600000|2023-07-14 20:30:00|6369.1|6366.1|6369.9|6366.9|6370.7|6367.9|6369.1|6366.1|60
1689366900000|2023-07-14 20:35:00|6369.8|6366.8|6370|6367|6370.3|6367.3|6369.8|6366.8|161
1689367200000|2023-07-14 20:40:00|6369.9|6366.9|6369|6366|6370|6367|6369|6366|86
1689367500000|2023-07-14 20:45:00|6369.3|6366.3|6371|6368|6371.3|6368.3|6369.2|6366.2|154
1689367800000|2023-07-14 20:50:00|6370.8|6367.8|6372.5|6369.1|6372.8|6369.3|6370.6|6367.6|182
1689368100000|2023-07-14 20:55:00|6373.4|6368.2|6373.5|6367.7|6374.6|6368.8|6372.7|6367.3|420
1689537600000|2023-07-16 20:00:00|6354.8|6344.8|6351.5|6341.5|6355.1|6345.1|6351.2|6341.2|17
1689537900000|2023-07-16 20:05:00|6351.8|6341.8|6359.3|6349.3|6359.3|6349.3|6351.1|6341.1|25
1689538200000|2023-07-16 20:10:00|6358.8|6348.8|6361.9|6351.9|6361.9|6351.9|6358.1|6348.1|11
1689538500000|2023-07-16 20:15:00|6360.1|6350.1|6359.3|6349.3|6362|6352|6358.5|6348.5|14
1689538800000|2023-07-16 20:20:00|6359.2|6349.2|6364.2|6354.2|6364.2|6354.2|6358.6|6348.6|18
1689539100000|2023-07-16 20:25:00|6363.5|6353.5|6364.3|6354.3|6364.8|6354.8|6363.5|6353.5|6
1689539400000|2023-07-16 20:30:00|6364.6|6354.6|6364|6354|6364.6|6354.6|6364|6354|4
1689539700000|2023-07-16 20:35:00|6366.4|6356.4|6365|6355|6368.9|6358.9|6363.5|6353.5|25
1689540000000|2023-07-16 20:40:00|6364.8|6354.8|6365.1|6356.1|6366.3|6356.3|6363.5|6353.5|16
1689540300000|2023-07-16 20:45:00|6364.9|6354.9|6369.3|6359.3|6372|6362.8|6364.9|6354.9|44
1689540600000|2023-07-16 20:50:00|6369.4|6359.4|6373|6363|6373.5|6363.5|6369.4|6359.4|37
1689540900000|2023-07-16 20:55:00|6373.9|6362.1|6372.8|6361|6373.9|6362.1|6371.4|6359.6|12
1689541200000|2023-07-16 21:00:00|6368.4|6358.7|6364.3|6357.5|6375.2|6363.4|6362.4|6353.1|44
1689541500000|2023-07-16 21:05:00|6363.7|6356.9|6367|6361.2|6368.1|6362.3|6363.1|6356.3|44
1689541800000|2023-07-16 21:10:00|6367.3|6361.5|6369.3|6363.5|6370.2|6364.4|6367.1|6361.3|29
1689542100000|2023-07-16 21:15:00|6369.9|6364.1|6369.3|6363.5|6371|6365.2|6368.4|6362.6|37
1689542400000|2023-07-16 21:20:00|6369.9|6364.1|6369|6363.2|6372.6|6366.8|6366|6360.2|32
1689542700000|2023-07-16 21:25:00|6369.9|6364.1|6370.3|6364.5|6370.6|6364.8|6364.4|6358.6|26
1689543000000|2023-07-16 21:30:00|6370.1|6364.3|6370.1|6364.3|6370.9|6365.1|6369.8|6364|20
1689543300000|2023-07-16 21:35:00|6370.2|6364.4|6369|6363.2|6370.8|6365|6368.6|6362.8|57
1689543600000|2023-07-16 21:40:00|6369.1|6363.3|6368.8|6363|6369.1|6363.3|6366.9|6361.1|70
1689543900000|2023-07-16 21:45:00|6367.5|6361.7|6368.4|6362.6|6369.5|6363.7|6367.5|6361.7|16
1689544200000|2023-07-16 21:50:00|6368.2|6362.4|6370.8|6365|6370.8|6365|6368.2|6362.4|15
1689544500000|2023-07-16 21:55:00|6370.7|6364.9|6369.9|6364.1|6371.5|6365.7|6369.8|6364|32
1689544800000|2023-07-16 22:00:00|6369.8|6364|6367.9|6362.1|6371.7|6365.9|6367.9|6362.1|225
1689545100000|2023-07-16 22:05:00|6367|6363|6366.8|6363.8|6368.9|6364.9|6366.3|6362.9|110
1689545400000|2023-07-16 22:10:00|6366.9|6363.6|6366|6363|6367|6363.9|6365.7|6362.7|98
1689545700000|2023-07-16 22:15:00|6366.1|6363.1|6366.1|6363.1|6366.2|6363.2|6365.1|6362.1|55
1689546000000|2023-07-16 22:20:00|6366.2|6363.2|6366.2|6363.2|6366.3|6363.3|6365.6|6362.6|66
1689546300000|2023-07-16 22:25:00|6366.1|6363.1|6365.2|6362.2|6366.1|6363.1|6364.7|6361.7|89
1689546600000|2023-07-16 22:30:00|6365.3|6362.3|6364.7|6361.7|6365.3|6362.3|6362.4|6359.4|150
1689546900000|2023-07-16 22:35:00|6364.8|6361.8|6364.9|6361.9|6364.9|6361.9|6364|6361|106
1689547200000|2023-07-16 22:40:00|6364.8|6361.8|6363.2|6360.2|6365.1|6362.3|6363.2|6360.2|69
1689547500000|2023-07-16 22:45:00|6362.9|6359.9|6364.1|6361.1|6364.7|6361.7|6362.6|6359.6|90
1689547800000|2023-07-16 22:50:00|6364.2|6361.2|6364.6|6361.6|6365|6362|6362.6|6360.1|67
1689548100000|2023-07-16 22:55:00|6364.5|6361.5|6365.1|6362.1|6365.4|6362.4|6363.5|6360.5|44
1689548400000|2023-07-16 23:00:00|6365.2|6362.2|6365.3|6362.3|6366.2|6363.5|6364.8|6361.8|80
1689548700000|2023-07-16 23:05:00|6365.2|6362.2|6364.8|6361.8|6365.4|6362.8|6364.2|6361.2|70
1689549000000|2023-07-16 23:10:00|6365|6362|6366|6363|6366.7|6363.7|6364.9|6361.9|88
1689549300000|2023-07-16 23:15:00|6365.9|6362.9|6368|6365|6368.2|6365.2|6365.5|6362.9|63
1689549600000|2023-07-16 23:20:00|6367.9|6364.9|6367.4|6364.4|6368.1|6365.7|6366.9|6364.4|54
1689549900000|2023-07-16 23:25:00|6367.5|6364.5|6367.1|6365.3|6367.8|6365.4|6366.9|6364.3|48
1689550200000|2023-07-16 23:30:00|6367.7|6364.7|6367.8|6364.8|6368.3|6365.7|6367.1|6364.4|56
1689550500000|2023-07-16 23:35:00|6367.9|6364.9|6367.8|6364.8|6368.6|6365.6|6367.8|6364.8|97
1689550800000|2023-07-16 23:40:00|6367.9|6364.9|6370.2|6367.2|6370.3|6367.3|6367.1|6364.3|107
1689551100000|2023-07-16 23:45:00|6370.3|6367.3|6367.8|6364.8|6370.3|6367.3|6367.2|6364.2|83
1689551400000|2023-07-16 23:50:00|6367.7|6364.7|6367.4|6364.4|6368.1|6365.1|6366.5|6363.8|101
1689551700000|2023-07-16 23:55:00|6367.7|6364.7|6366.3|6363.3|6368|6365.4|6365.7|6363|88
1689552000000|2023-07-17 00:00:00|6366.4|6363.4|6365|6362|6367|6364.4|6364|6361|256
1689552300000|2023-07-17 00:05:00|6364.9|6361.9|6361.4|6358.4|6365.7|6362.7|6360.4|6358|195
1689552600000|2023-07-17 00:10:00|6361.5|6358.5|6361.5|6358.5|6362.2|6359.2|6357.2|6354.4|190
1689552900000|2023-07-17 00:15:00|6361.4|6358.4|6362.5|6359.5|6363.4|6361|6361|6358.4|226
1689553200000|2023-07-17 00:20:00|6362.4|6359.4|6361.6|6358.6|6362.6|6359.6|6359.9|6357.3|194
1689553500000|2023-07-17 00:25:00|6361.7|6358.7|6359.5|6356.5|6361.8|6358.8|6358.8|6356.3|126
1689553800000|2023-07-17 00:30:00|6359.6|6356.6|6359.9|6356.9|6361.7|6359|6359.4|6356.5|183
1689554100000|2023-07-17 00:35:00|6360|6357|6360.2|6357.2|6360.6|6358.2|6358.5|6355.5|135
1689554400000|2023-07-17 00:40:00|6360.1|6357.1|6358.4|6355.4|6361.9|6358.9|6358.4|6355.4|138
1689554700000|2023-07-17 00:45:00|6358.5|6355.5|6358.4|6356.6|6360|6357.6|6358.2|6355.5|112
1689555000000|2023-07-17 00:50:00|6358.5|6356.7|6358.3|6356.5|6360.5|6358.3|6357.7|6355.9|125
1689555300000|2023-07-17 00:55:00|6358.4|6356.6|6356.7|6354.9|6359.8|6358|6356.2|6353.9|173
1689555600000|2023-07-17 01:00:00|6356.8|6355|6357.4|6354.4|6360.3|6357.3|6356.4|6353.8|287
1689555900000|2023-07-17 01:05:00|6357.3|6354.3|6356.5|6354.7|6357.5|6354.8|6355.2|6352.8|213
1689556200000|2023-07-17 01:10:00|6356.6|6354.8|6356.8|6355|6357.3|6355.2|6355.6|6353.8|179
1689556500000|2023-07-17 01:15:00|6356.9|6355.1|6361.6|6359.8|6361.8|6360|6355.7|6353.9|209
1689556800000|2023-07-17 01:20:00|6361.7|6359.9|6363.3|6361.5|6363.9|6362.1|6361.6|6359.8|215
1689557100000|2023-07-17 01:25:00|6363.2|6361.4|6362.1|6360.3|6363.3|6361.5|6360.7|6358.9|208
1689557400000|2023-07-17 01:30:00|6362.2|6360.4|6359.8|6358|6363.5|6360.6|6358.8|6356.5|233
1689557700000|2023-07-17 01:35:00|6359.7|6357.9|6358.3|6356.5|6359.9|6358.1|6356.5|6354.4|282
1689558000000|2023-07-17 01:40:00|6358|6356.2|6355.4|6352.4|6359.8|6358|6353.8|6351.8|307
1689558300000|2023-07-17 01:45:00|6354.9|6353.1|6355.2|6353.4|6356.6|6354.8|6354.1|6352.3|258
1689558600000|2023-07-17 01:50:00|6355.1|6353.3|6354.4|6352.6|6356.9|6355.1|6354.1|6352.3|230
1689558900000|2023-07-17 01:55:00|6354.9|6353.1|6354.2|6351.2|6355.2|6353.4|6352.4|6350.6|181
1689559200000|2023-07-17 02:00:00|6354.1|6351.1|6357.6|6355.8|6358.8|6357|6349.6|6346.6|381
1689559500000|2023-07-17 02:05:00|6357.8|6356|6361.5|6359.7|6362|6360.2|6357.7|6355.9|254
1689559800000|2023-07-17 02:10:00|6361.4|6359.6|6360.5|6357.5|6362.2|6360.4|6358.9|6357|282
1689560100000|2023-07-17 02:15:00|6360.6|6357.6|6357.6|6355.8|6360.8|6359|6357.2|6354.7|174
1689560400000|2023-07-17 02:20:00|6357.2|6355.4|6354.7|6352.9|6358.2|6355.8|6354.2|6352.2|203
1689560700000|2023-07-17 02:25:00|6354.8|6353|6357.2|6355.4|6358.2|6356.1|6354.7|6352.8|168
1689561000000|2023-07-17 02:30:00|6357.3|6355.5|6354.5|6351.5|6357.4|6355.6|6354.3|6351.4|224
1689561300000|2023-07-17 02:35:00|6354.4|6351.4|6356.4|6353.4|6357.3|6354.6|6354.1|6351.1|231
1689561600000|2023-07-17 02:40:00|6356.3|6353.3|6356.4|6353.4|6357.8|6354.8|6355.4|6352.4|226
1689561900000|2023-07-17 02:45:00|6356.5|6353.5|6357|6354|6357.3|6354.6|6354.8|6352.5|193
1689562200000|2023-07-17 02:50:00|6357.1|6354.1|6357.8|6356|6358.4|6356.6|6356.8|6354.1|138
1689562500000|2023-07-17 02:55:00|6357.9|6356.1|6359.3|6357.5|6360.3|6358.5|6357.8|6356|140
1689562800000|2023-07-17 03:00:00|6359.2|6357.4|6359.5|6357.7|6360.4|6358.5|6357.8|6355.6|179
1689563100000|2023-07-17 03:05:00|6359.4|6357.6|6358|6356.2|6361.4|6359.1|6356.4|6354.4|181
1689563400000|2023-07-17 03:10:00|6358.1|6356.3|6352.2|6350.4|6359.1|6356.6|6352|6349|205
1689563700000|2023-07-17 03:15:00|6352.1|6350.3|6352.5|6350.7|6353.6|6351.4|6350.8|6349|175
1689564000000|2023-07-17 03:20:00|6352.3|6350.5|6352.7|6350.9|6354.4|6352.6|6351.9|6349.8|168
1689564300000|2023-07-17 03:25:00|6352.8|6351|6352.1|6350.3|6353|6351.2|6350.8|6349|131
1689564600000|2023-07-17 03:30:00|6352.2|6350.4|6352.4|6350.6|6353.4|6351.6|6352.2|6349.7|115
1689564900000|2023-07-17 03:35:00|6352.5|6350.7|6352.3|6350.5|6354.3|6352.5|6351.4|6348.9|133
1689565200000|2023-07-17 03:40:00|6352.4|6350.6|6348.3|6345.3|6352.9|6350.7|6347.7|6344.7|157
1689565500000|2023-07-17 03:45:00|6348.4|6345.4|6349|6346|6349.7|6347.4|6347.8|6345|139
1689565800000|2023-07-17 03:50:00|6348.9|6345.9|6348.5|6346.7|6349.3|6346.8|6347.2|6344.4|170
1689566100000|2023-07-17 03:55:00|6349.1|6346.1|6348.4|6345.4|6350|6347.4|6348.3|6345.3|164
1689566400000|2023-07-17 04:00:00|6348.3|6345.3|6347.4|6344.4|6348.8|6346.3|6346.6|6344.3|109
1689566700000|2023-07-17 04:05:00|6347.5|6344.5|6346.8|6345|6348.6|6345.6|6346.8|6344.3|127
1689567000000|2023-07-17 04:10:00|6347.5|6344.5|6348.8|6345.8|6349.3|6347.2|6346.2|6343.7|158
1689567300000|2023-07-17 04:15:00|6348.9|6345.9|6350.8|6349|6350.8|6349|6347.6|6345.2|117
1689567600000|2023-07-17 04:20:00|6350.9|6349.1|6352.4|6349.4|6352.7|6350.6|6350.8|6349|101
1689567900000|2023-07-17 04:25:00|6352.5|6349.5|6352.1|6350.3|6353.3|6350.5|6351.7|6348.7|131
1689568200000|2023-07-17 04:30:00|6351.4|6349.6|6353.5|6350.5|6353.6|6351.6|6351|6349.2|136
1689568500000|2023-07-17 04:35:00|6353.4|6350.4|6352.7|6349.7|6353.6|6351.1|6352.1|6349.5|129
1689568800000|2023-07-17 04:40:00|6352.6|6349.6|6352.5|6349.5|6352.8|6350.5|6351.1|6348.1|126
1689569100000|2023-07-17 04:45:00|6352.6|6349.6|6352.9|6349.9|6353.1|6350.5|6351.7|6348.8|123
1689569400000|2023-07-17 04:50:00|6352.4|6350.6|6352.8|6351|6354.6|6352|6352.4|6349.9|108
1689569700000|2023-07-17 04:55:00|6352.9|6351.1|6352.8|6351|6353.5|6351.7|6352.5|6350.7|102
1689570000000|2023-07-17 05:00:00|6352.6|6350.8|6355|6353.2|6355.6|6353.3|6352.6|6350.3|148
1689570300000|2023-07-17 05:05:00|6355.1|6353.3|6354.7|6352.9|6355.4|6353.6|6352.4|6350.6|146
1689570600000|2023-07-17 05:10:00|6354.6|6352.8|6355.3|6352.3|6356|6353.8|6354.4|6352.1|153
1689570900000|2023-07-17 05:15:00|6355.4|6352.4|6356.4|6354.6|6357|6354.6|6354.7|6351.7|165
1689571200000|2023-07-17 05:20:00|6356.3|6354.5|6356.1|6354.3|6357.4|6355.4|6355.2|6352.6|159
1689571500000|2023-07-17 05:25:00|6356.2|6354.4|6354.7|6351.7|6356.9|6354.8|6353.5|6351|123
1689571800000|2023-07-17 05:30:00|6354.8|6351.8|6356.6|6353.6|6358|6355|6354.1|6351.1|263
1689572100000|2023-07-17 05:35:00|6356.5|6353.5|6352.4|6350.6|6356.6|6353.7|6352.4|6350.3|224
1689572400000|2023-07-17 05:40:00|6352.9|6349.9|6351.1|6348.1|6353|6350.7|6350.8|6348|148
1689572700000|2023-07-17 05:45:00|6351.2|6348.2|6350.4|6347.4|6351.6|6348.7|6348.9|6346.9|148
1689573000000|2023-07-17 05:50:00|6350.5|6347.5|6350.9|6347.9|6352.1|6349.5|6349.8|6347.4|139
1689573300000|2023-07-17 05:55:00|6350.8|6347.8|6351.1|6348.1|6353.5|6350.5|6350.6|6347.7|182
1689573600000|2023-07-17 06:00:00|6351|6348|6350.2|6347.2|6352.4|6350.6|6349.3|6347|240
1689573900000|2023-07-17 06:05:00|6350.1|6347.1|6346.2|6343.2|6350.7|6348|6345.6|6343|255
1689574200000|2023-07-17 06:10:00|6346.1|6343.1|6346.3|6344.5|6347.6|6345.2|6344.9|6342.5|223
1689574500000|2023-07-17 06:15:00|6346.4|6344.6|6343.9|6342.1|6346.7|6344.9|6343|6341.2|175
1689574800000|2023-07-17 06:20:00|6344|6342.2|6344.3|6342.5|6345.1|6343.3|6343.5|6341.7|162
1689575100000|2023-07-17 06:25:00|6344.4|6342.6|6347|6345.2|6347|6345.2|6343.9|6342.1|194
1689575400000|2023-07-17 06:30:00|6346.9|6345.1|6344.1|6342.3|6347.2|6345.4|6343.7|6341.9|191
1689575700000|2023-07-17 06:35:00|6344|6342.2|6342.9|6341.1|6344.5|6342.7|6342.9|6341.1|183
1689576000000|2023-07-17 06:40:00|6343|6341.2|6347|6345.2|6347|6345.2|6343|6341.2|175
1689576300000|2023-07-17 06:45:00|6347.1|6345.3|6349.9|6348.1|6350|6348.2|6346|6344.2|162
1689576600000|2023-07-17 06:50:00|6349.6|6347.8|6345.1|6343.3|6349.8|6348|6344.6|6342.8|221
1689576900000|2023-07-17 06:55:00|6345.2|6343.4|6347.3|6345.5|6348.2|6346.4|6345|6343.2|154
1689577200000|2023-07-17 07:00:00|6347.4|6345.6|6347.2|6345.4|6349.6|6347.8|6346.1|6344.3|308
1689577500000|2023-07-17 07:05:00|6347.1|6345.3|6350.3|6348.5|6351.1|6349.3|6347.1|6345.3|272
1689577800000|2023-07-17 07:10:00|6350.4|6348.6|6349.6|6347.8|6351.2|6349.4|6348.8|6347|295
1689578100000|2023-07-17 07:15:00|6349.5|6347.7|6349.4|6347.6|6351.4|6349.6|6347.4|6345.6|261
1689578400000|2023-07-17 07:20:00|6349.3|6347.5|6349.3|6347.5|6349.9|6348.1|6346.8|6345|245
1689578700000|2023-07-17 07:25:00|6348.9|6347.1|6350.8|6349|6351|6349.2|6348.2|6346.4|173
1689579000000|2023-07-17 07:30:00|6350.9|6349.1|6350.1|6348.3|6351.5|6349.7|6348.8|6347|246
1689579300000|2023-07-17 07:35:00|6350|6348.2|6345.7|6343.9|6350.4|6348.6|6345.7|6343.9|202
1689579600000|2023-07-17 07:40:00|6345.6|6343.8|6344|6342.2|6346|6344.2|6342.5|6340.7|219
1689579900000|2023-07-17 07:45:00|6344.4|6342.6|6344.8|6343|6346.3|6343.9|6344|6342.2|187
1689580200000|2023-07-17 07:50:00|6344.7|6342.9|6344.9|6343.1|6346.4|6344.6|6343.6|6341.8|189
1689580500000|2023-07-17 07:55:00|6345|6343.2|6346.8|6345|6347.1|6345.3|6345|6343.2|159
1689580800000|2023-07-17 08:00:00|6347|6345.2|6342.2|6340.4|6347|6345.2|6341.4|6339.6|222
1689581100000|2023-07-17 08:05:00|6342.3|6340.5|6340|6338.2|6343.7|6341.9|6338.9|6337.1|192
1689581400000|2023-07-17 08:10:00|6340.1|6338.3|6344.4|6342.6|6344.4|6342.6|6339.5|6337.7|217
1689581700000|2023-07-17 08:15:00|6344.5|6342.7|6345.6|6343.8|6347.2|6345.4|6344.4|6342.6|231
1689582000000|2023-07-17 08:20:00|6345.5|6343.7|6346.3|6344.5|6348.2|6346.4|6344.3|6342.5|183
1689582300000|2023-07-17 08:25:00|6346.4|6344.6|6344.9|6343.1|6346.5|6344.7|6342.6|6340.8|190
1689582600000|2023-07-17 08:30:00|6344.8|6343|6348.8|6347|6348.9|6347.1|6344.6|6342.8|214
1689582900000|2023-07-17 08:35:00|6348.7|6346.9|6353|6350|6353.2|6350.9|6348.3|6346.5|216
1689583200000|2023-07-17 08:40:00|6352.9|6349.9|6348.6|6346.8|6353.8|6351.5|6348.5|6346.7|237
1689583500000|2023-07-17 08:45:00|6348.8|6347|6347.6|6345.8|6351.2|6348.9|6347.1|6345.3|324
1689583800000|2023-07-17 08:50:00|6347.5|6345.7|6346|6344.2|6348.1|6345.8|6345.9|6344.1|211
1689584100000|2023-07-17 08:55:00|6345.9|6344.1|6345.1|6343.3|6346.6|6344.5|6344.2|6342.2|204
1689584400000|2023-07-17 09:00:00|6345|6343.2|6344.2|6342.4|6346.6|6344.8|6343.2|6341.4|170
1689584700000|2023-07-17 09:05:00|6344.1|6342.3|6345.5|6343.7|6346.8|6345|6344.1|6342.3|275
1689585000000|2023-07-17 09:10:00|6345.6|6343.8|6343.5|6341.7|6347.3|6345.5|6342.9|6341.1|218
1689585300000|2023-07-17 09:15:00|6343.3|6341.5|6340.8|6339|6343.6|6341.8|6340.4|6338.6|203
1689585600000|2023-07-17 09:20:00|6340.9|6339.1|6340.1|6338.3|6341.6|6339.8|6339.6|6337.8|164
1689585900000|2023-07-17 09:25:00|6340|6338.2|6337.9|6336.1|6340.4|6338.6|6337.9|6336.1|169
1689586200000|2023-07-17 09:30:00|6338|6336.2|6337.5|6335.7|6338.5|6336.7|6336.8|6335|179
1689586500000|2023-07-17 09:35:00|6337.6|6335.8|6337.8|6336|6340.2|6338.4|6337.4|6335.6|174
1689586800000|2023-07-17 09:40:00|6337.9|6336.1|6336.4|6334.6|6339.1|6337.3|6336.4|6334.6|156
1689587100000|2023-07-17 09:45:00|6336.5|6334.7|6334.3|6332.5|6336.6|6334.8|6333.8|6332|159
1689587400000|2023-07-17 09:50:00|6334.2|6332.4|6333.9|6332.1|6335.1|6333.3|6332.7|6330.9|176
1689587700000|2023-07-17 09:55:00|6333.8|6332|6335.1|6333.3|6336.4|6334.6|6333.8|6332|196
1689588000000|2023-07-17 10:00:00|6335.3|6333.5|6336.3|6334.5|6336.4|6334.6|6334.6|6332.8|155
1689588300000|2023-07-17 10:05:00|6336.4|6334.6|6335.4|6333.6|6337.9|6336.1|6335.2|6333.4|169
1689588600000|2023-07-17 10:10:00|6335.5|6333.7|6339.3|6337.5|6340.3|6338.2|6335.4|6333.6|210
1689588900000|2023-07-17 10:15:00|6339.2|6337.4|6340.2|6338.4|6340.4|6338.6|6337.7|6335.9|210
1689589200000|2023-07-17 10:20:00|6340.3|6338.5|6341.4|6339.6|6342.5|6340.7|6339.4|6337.6|154
1689589500000|2023-07-17 10:25:00|6341.3|6339.5|6339.8|6338|6342.8|6340.8|6339.4|6337.6|169
1689589800000|2023-07-17 10:30:00|6339.7|6337.9|6341.9|6340.1|6342.9|6341|6339.5|6337.7|173
1689590100000|2023-07-17 10:35:00|6341.8|6340|6339.4|6337.6|6342|6340.2|6338.8|6337|137
1689590400000|2023-07-17 10:40:00|6339.3|6337.5|6338.9|6337.1|6340.9|6339.1|6338.9|6337.1|171
1689590700000|2023-07-17 10:45:00|6338.5|6336.7|6340.8|6339|6341|6339.2|6338.5|6336.7|187
1689591000000|2023-07-17 10:50:00|6340.7|6338.9|6340.5|6338.7|6341.4|6339.6|6340.2|6338.4|161
1689591300000|2023-07-17 10:55:00|6340.6|6338.8|6338.9|6337.1|6340.8|6339|6338.3|6336.5|137
1689591600000|2023-07-17 11:00:00|6339|6337.2|6337.8|6336|6339.5|6337.7|6336.9|6335.1|170
1689591900000|2023-07-17 11:05:00|6337.5|6335.7|6338|6336.2|6338.4|6336.6|6335.9|6334.1|148
1689592200000|2023-07-17 11:10:00|6338.1|6336.3|6340.5|6338.7|6340.5|6338.7|6337.8|6336|118
1689592500000|2023-07-17 11:15:00|6340.4|6338.6|6338.4|6336.6|6341|6339.2|6338.4|6336.6|152
1689592800000|2023-07-17 11:20:00|6338.5|6336.7|6336.4|6334.6|6338.7|6336.9|6335.8|6334|141
1689593100000|2023-07-17 11:25:00|6336.3|6334.5|6339.4|6337.6|6339.4|6337.6|6336.3|6334.5|155
1689593400000|2023-07-17 11:30:00|6339.5|6337.7|6336.4|6334.6|6341.6|6339.8|6335.3|6333.5|195
1689593700000|2023-07-17 11:35:00|6336.3|6334.5|6337.9|6336.1|6338.4|6336.6|6336.3|6334.5|103
1689594000000|2023-07-17 11:40:00|6337.8|6336|6337.8|6336|6339|6337.2|6336.8|6335|176
1689594300000|2023-07-17 11:45:00|6337.9|6336.1|6340.3|6338.5|6341.4|6339.6|6337.7|6335.9|201
1689594600000|2023-07-17 11:50:00|6340.1|6338.3|6338.5|6336.7|6340.3|6338.5|6336|6334.2|278
1689594900000|2023-07-17 11:55:00|6338.4|6336.6|6339.9|6338.1|6341.1|6339.3|6338.1|6336.3|177
1689595200000|2023-07-17 12:00:00|6339.8|6338|6340.7|6338.9|6341.4|6339.6|6339.3|6337.5|200
1689595500000|2023-07-17 12:05:00|6340.6|6338.8|6335.8|6334|6341.5|6339.7|6335.7|6333.9|241
1689595800000|2023-07-17 12:10:00|6335.9|6334.1|6336.4|6334.6|6336.6|6334.8|6333.2|6331.4|283
1689596100000|2023-07-17 12:15:00|6336.3|6334.5|6337.1|6335.3|6338.5|6336.7|6335.7|6333.9|272
1689596400000|2023-07-17 12:20:00|6337.6|6335.8|6331.4|6329.6|6337.6|6335.8|6329.7|6327.7|352
1689596700000|2023-07-17 12:25:00|6331.3|6329.5|6335.5|6332.5|6335.5|6332.8|6330|6328.2|304
1689597000000|2023-07-17 12:30:00|6333.8|6330.8|6334.8|6333|6336.6|6333.6|6331.8|6329.6|458
1689597300000|2023-07-17 12:35:00|6334.7|6332.9|6329.3|6327.5|6334.8|6333|6329.3|6327.5|423
1689597600000|2023-07-17 12:40:00|6329.2|6327.4|6329.1|6327.3|6332.2|6330.4|6328.1|6326.3|288
1689597900000|2023-07-17 12:45:00|6329.2|6327.4|6325.7|6323.9|6330.6|6328.8|6324.1|6322.3|288
1689598200000|2023-07-17 12:50:00|6325.6|6323.8|6325.5|6323.7|6328.2|6326.4|6323|6321.2|333
1689598500000|2023-07-17 12:55:00|6325.4|6323.6|6329.6|6327.8|6331.6|6329.8|6324.7|6322.9|296
1689598800000|2023-07-17 13:00:00|6329.7|6327.9|6329.6|6327.8|6331.5|6329.7|6326.1|6324.3|323
1689599100000|2023-07-17 13:05:00|6329.7|6327.9|6329.1|6327.3|6330.1|6328.3|6327.8|6326|253
1689599400000|2023-07-17 13:10:00|6329.2|6327.4|6324.2|6322.4|6329.3|6327.5|6323.1|6321.3|264
1689599700000|2023-07-17 13:15:00|6324.3|6322.5|6329.7|6327.9|6330.3|6328.5|6324|6322.2|197
1689600000000|2023-07-17 13:20:00|6330|6328.2|6330.2|6328.4|6330.3|6328.5|6328.2|6326.4|211
1689600300000|2023-07-17 13:25:00|6330.3|6328.5|6326.2|6324.4|6331.6|6329.8|6325.9|6324.1|228
1689600600000|2023-07-17 13:30:00|6326.3|6324.5|6313.5|6311.7|6326.6|6324.8|6312.4|6310.6|479
1689600900000|2023-07-17 13:35:00|6313.4|6311.6|6314.8|6313|6315.4|6313.6|6309.6|6307.8|444
1689601200000|2023-07-17 13:40:00|6315|6313.2|6313.3|6311.5|6317.4|6315.6|6312.7|6310.9|396
1689601500000|2023-07-17 13:45:00|6313.6|6311.8|6319.2|6317.4|6319.2|6317.4|6309.5|6307.7|343
1689601800000|2023-07-17 13:50:00|6319.3|6317.5|6321|6319.2|6323.3|6321.5|6319.3|6317.5|252
1689602100000|2023-07-17 13:55:00|6321.1|6319.3|6324|6322.2|6325.2|6323.4|6321.1|6319.3|316
1689602400000|2023-07-17 14:00:00|6324.4|6322.6|6327.6|6325.8|6327.8|6326|6321.2|6319.3|329
1689602700000|2023-07-17 14:05:00|6327.5|6325.7|6326.3|6324.5|6330.2|6328.4|6326.2|6324.4|267
1689603000000|2023-07-17 14:10:00|6326.1|6324.3|6327.8|6326|6331.2|6328.8|6324.8|6323|265
1689603300000|2023-07-17 14:15:00|6327.9|6326.1|6326.4|6324.6|6330.9|6329.1|6326.4|6324.6|299
1689603600000|2023-07-17 14:20:00|6326.3|6324.5|6326|6324.2|6327.5|6325.7|6324.9|6323.1|221
1689603900000|2023-07-17 14:25:00|6326.2|6324.4|6324.5|6322.7|6328.2|6326.4|6322.8|6321|243
1689604200000|2023-07-17 14:30:00|6324.4|6322.6|6323.9|6322.1|6326.1|6324.3|6323.5|6321.7|352
1689604500000|2023-07-17 14:35:00|6324.1|6322.3|6326.2|6324.4|6327.2|6325.4|6322.6|6320.8|272
1689604800000|2023-07-17 14:40:00|6326.4|6324.6|6327.2|6325.4|6328.4|6326.6|6325.4|6323.6|244
1689605100000|2023-07-17 14:45:00|6327.3|6325.5|6330.1|6328.3|6330.9|6329.1|6327.1|6325.3|288
1689605400000|2023-07-17 14:50:00|6330|6328.2|6328.9|6327.1|6330.4|6328.6|6327.4|6325.6|280
1689605700000|2023-07-17 14:55:00|6329|6327.2|6332.5|6330.7|6332.8|6331|6328.4|6326.6|249
1689606000000|2023-07-17 15:00:00|6332.7|6330.9|6329|6327.2|6334.2|6332.4|6328.9|6327.1|262
1689606300000|2023-07-17 15:05:00|6328.9|6327.1|6327.2|6325.4|6329.4|6327.6|6326.9|6325.1|217
1689606600000|2023-07-17 15:10:00|6327.3|6325.5|6329.9|6328.1|6330|6328.2|6326.3|6324.5|203
1689606900000|2023-07-17 15:15:00|6329.8|6328|6329.7|6327.9|6329.9|6328.1|6326.3|6324.5|186
1689607200000|2023-07-17 15:20:00|6329.8|6328|6330.8|6329|6331|6329.2|6328.4|6326.6|176
1689607500000|2023-07-17 15:25:00|6330.7|6328.9|6330.9|6329.1|6331.3|6329.5|6329|6327.2|220
1689607800000|2023-07-17 15:30:00|6330.8|6329|6332.9|6331.1|6333|6331.2|6329.9|6328.1|215
1689608100000|2023-07-17 15:35:00|6332.8|6331|6331.8|6330|6334.4|6332.6|6330.5|6328.7|194
1689608400000|2023-07-17 15:40:00|6331.7|6329.9|6331.3|6329.5|6332.3|6330.5|6329.5|6327.7|184
1689608700000|2023-07-17 15:45:00|6331.2|6329.4|6332.4|6330.6|6332.5|6330.7|6330.3|6328.5|143
1689609000000|2023-07-17 15:50:00|6332.5|6330.7|6332.9|6331.1|6334.5|6332.7|6332.1|6330.3|162
1689609300000|2023-07-17 15:55:00|6332.8|6331|6333.6|6331.8|6334.4|6332.6|6332.5|6330.7|100
1689609600000|2023-07-17 16:00:00|6333.7|6331.9|6335.3|6333.5|6335.3|6333.5|6333.5|6331.7|128
1689609900000|2023-07-17 16:05:00|6335.2|6333.4|6336.1|6334.3|6337.3|6335.5|6331.9|6330.1|131
1689610200000|2023-07-17 16:10:00|6335.8|6334|6333.8|6332|6335.8|6334|6332.6|6330.8|127
1689610500000|2023-07-17 16:15:00|6333.7|6331.9|6331.9|6330.1|6333.7|6331.9|6331.4|6329.6|131
1689610800000|2023-07-17 16:20:00|6332|6330.2|6331.4|6329.6|6333.2|6331.4|6331.3|6329.5|116
1689611100000|2023-07-17 16:25:00|6331.5|6329.7|6331.8|6330|6332.7|6330.9|6330.8|6329|107
1689611400000|2023-07-17 16:30:00|6331.7|6329.9|6333|6331.2|6333.1|6331.3|6330.8|6329|110
1689611700000|2023-07-17 16:35:00|6332.9|6331.1|6332.4|6330.6|6332.9|6331.1|6330.9|6329.1|107
1689612000000|2023-07-17 16:40:00|6332.5|6330.7|6333.8|6332|6334.9|6333.1|6331.4|6329.6|132
1689612300000|2023-07-17 16:45:00|6333.7|6331.9|6334.8|6333|6335.4|6333.6|6333.4|6331.6|104
1689612600000|2023-07-17 16:50:00|6334.4|6332.6|6335.9|6334.1|6336.1|6334.3|6334.3|6332.5|55
1689612900000|2023-07-17 16:55:00|6336|6334.2|6334.9|6333.1|6336.3|6334.5|6334.9|6333.1|108
1689613200000|2023-07-17 17:00:00|6334.8|6333|6336|6334.2|6336.2|6334.4|6333.8|6332|107
1689613500000|2023-07-17 17:05:00|6336.2|6334.4|6335.2|6333.4|6336.2|6334.4|6334.5|6332.7|127
1689613800000|2023-07-17 17:10:00|6335.4|6333.6|6335|6333.2|6335.5|6333.7|6334.2|6332.4|92
1689614100000|2023-07-17 17:15:00|6335.1|6333.3|6334.8|6333|6336.5|6334.1|6334.7|6332.9|84
1689614400000|2023-07-17 17:20:00|6334.7|6332.9|6335.5|6333.7|6336|6333.7|6332.9|6331.1|139
1689614700000|2023-07-17 17:25:00|6335.4|6333.6|6335|6333.2|6336|6334.2|6334.4|6332.6|121
1689615000000|2023-07-17 17:30:00|6335.1|6333.3|6335|6333.2|6335.5|6333.7|6334|6331.8|102
1689615300000|2023-07-17 17:35:00|6334.9|6333.1|6336.5|6334.7|6336.8|6335|6334.7|6332.9|71
1689615600000|2023-07-17 17:40:00|6336.6|6334.8|6342.1|6340.3|6342.1|6340.3|6336.6|6334.8|145
1689615900000|2023-07-17 17:45:00|6342|6340.2|6342.1|6340.3|6344.2|6342.4|6342|6340.2|191
1689616200000|2023-07-17 17:50:00|6342|6340.2|6339|6337.2|6342|6340.2|6339|6337.2|122
1689616500000|2023-07-17 17:55:00|6338.9|6337.1|6337|6335.2|6338.9|6337.1|6336.9|6335.1|121
1689616800000|2023-07-17 18:00:00|6337.1|6335.3|6338.4|6336.6|6338.5|6336.7|6336.9|6335.1|88
1689617100000|2023-07-17 18:05:00|6338.5|6336.7|6337.1|6335.3|6338.5|6336.7|6336.6|6334.8|98
1689617400000|2023-07-17 18:10:00|6337.2|6335.4|6336.5|6334.7|6337.4|6335.6|6336.4|6334.6|67
1689617700000|2023-07-17 18:15:00|6336.4|6334.6|6336.5|6334.7|6337.2|6335.4|6335.9|6334.1|62
1689618000000|2023-07-17 18:20:00|6336.6|6334.8|6336.6|6334.8|6337.4|6335.6|6336.2|6334.4|65
1689618300000|2023-07-17 18:25:00|6336.5|6334.7|6336.1|6334.3|6337|6335.2|6336|6334.2|66
1689618600000|2023-07-17 18:30:00|6336|6334.2|6335.1|6333.3|6337.1|6335.3|6335.1|6333.3|67
1689618900000|2023-07-17 18:35:00|6335.2|6333.4|6335.5|6333.7|6336.2|6334.4|6334.4|6332.6|88
1689619200000|2023-07-17 18:40:00|6335.6|6333.8|6336.3|6334.5|6336.4|6334.6|6334.9|6333.1|117
1689619500000|2023-07-17 18:45:00|6336.1|6334.3|6335.1|6333.3|6336.5|6334.7|6335|6333.2|75
1689619800000|2023-07-17 18:50:00|6335.2|6333.4|6337.5|6335.7|6337.5|6335.7|6335|6333.2|90
1689620100000|2023-07-17 18:55:00|6337.6|6335.8|6336.8|6333.8|6338|6336.2|6336|6333.2|71
1689620400000|2023-07-17 19:00:00|6336.6|6333.6|6336.5|6334.7|6337|6335|6335.9|6333|165
1689620700000|2023-07-17 19:05:00|6336.6|6334.8|6336.4|6333.4|6337.6|6335.2|6336.4|6333.4|117
1689621000000|2023-07-17 19:10:00|6336.3|6333.3|6334.7|6332.9|6336.3|6333.9|6334.5|6332.7|72
1689621300000|2023-07-17 19:15:00|6334.8|6333|6334.1|6332.3|6335.7|6333.9|6333.9|6332.1|87
1689621600000|2023-07-17 19:20:00|6334.5|6332.7|6335.5|6333.7|6336.2|6333.9|6333.8|6332|94
1689621900000|2023-07-17 19:25:00|6335.4|6333.6|6335.1|6333.3|6336.2|6334.4|6334.5|6332|71
1689622200000|2023-07-17 19:30:00|6335.2|6333.4|6334.6|6331.6|6335.2|6333.4|6333.2|6331.1|117
1689622500000|2023-07-17 19:35:00|6333.7|6331.9|6333.7|6331.9|6334.7|6332.3|6332.9|6331.1|96
1689622800000|2023-07-17 19:40:00|6333.4|6331.6|6333.7|6331.9|6334.7|6332.5|6333.2|6331.3|100
1689623100000|2023-07-17 19:45:00|6333.5|6331.7|6333.6|6330.6|6334|6331.9|6332.6|6330.6|108
1689623400000|2023-07-17 19:50:00|6333.5|6330.5|6332.7|6330.9|6333.5|6331|6331.2|6329.4|86
1689623700000|2023-07-17 19:55:00|6332.8|6331|6334|6332.2|6334.5|6332.5|6332.4|6330.6|161
1689624000000|2023-07-17 20:00:00|6333.8|6332|6329.7|6327.9|6333.8|6332|6329|6327.2|138
1689624300000|2023-07-17 20:05:00|6329.8|6328|6327.7|6325.9|6330|6328.1|6327.5|6325.7|125
1689624600000|2023-07-17 20:10:00|6327.6|6325.8|6325.6|6323.8|6327.6|6325.8|6325.2|6323.4|99
1689624900000|2023-07-17 20:15:00|6325.5|6323.7|6324.8|6323|6326.3|6323.8|6324.7|6322.6|115
1689625200000|2023-07-17 20:20:00|6324.7|6322.9|6322.8|6319.8|6325.1|6323|6322.1|6319.6|102
1689625500000|2023-07-17 20:25:00|6322.2|6320.4|6323.2|6321.4|6323.8|6322|6321.7|6319.7|79
1689625800000|2023-07-17 20:30:00|6323.1|6321.3|6324.9|6321.9|6325.5|6323.1|6323.1|6321.3|71
1689626100000|2023-07-17 20:35:00|6324.8|6321.8|6324.7|6321.7|6324.9|6322.5|6324.2|6321.6|96
1689626400000|2023-07-17 20:40:00|6324.8|6321.8|6326.5|6323.5|6326.6|6323.6|6324.7|6321.8|73
1689626700000|2023-07-17 20:45:00|6326.4|6323.4|6326|6323|6326.6|6324.1|6325.3|6322.6|56
1689627000000|2023-07-17 20:50:00|6326.1|6323.1|6325.6|6323.8|6326.3|6323.8|6325.3|6322.9|58
1689627300000|2023-07-17 20:55:00|6326.5|6322.9|6327.4|6322.6|6328|6323.2|6326.3|6321.5|108
1689627600000|2023-07-17 21:00:00|6325.6|6319.8|6325.2|6319.4|6325.6|6319.8|6325.2|6319.4|8
1689627900000|2023-07-17 21:05:00|6325.4|6319.6|6329.1|6323.3|6329.5|6323.7|6325.4|6319.6|47
1689628200000|2023-07-17 21:10:00|6329.2|6323.4|6327.2|6321.4|6329.2|6323.4|6327|6321.2|46
1689628500000|2023-07-17 21:15:00|6327.3|6321.5|6328|6322.2|6328.8|6323|6327.1|6321.3|49
1689628800000|2023-07-17 21:20:00|6327.8|6322|6327|6321.2|6329.5|6323.7|6326.5|6320.7|51
1689629100000|2023-07-17 21:25:00|6327.1|6321.3|6329|6323.2|6329.5|6323.7|6327.1|6321.3|46
1689629400000|2023-07-17 21:30:00|6328.5|6322.7|6327.7|6321.9|6329.5|6323.7|6327.5|6321.7|77
1689629700000|2023-07-17 21:35:00|6327.8|6322|6326.8|6321|6327.8|6322|6326.3|6320.5|54
1689630000000|2023-07-17 21:40:00|6326.6|6321.4|6326.5|6320.7|6329.3|6323.5|6324.5|6318.7|136
1689630300000|2023-07-17 21:45:00|6326.6|6320.8|6328|6322.2|6328.4|6322.8|6326|6320.8|70
1689630600000|2023-07-17 21:50:00|6328.1|6322.3|6327.8|6322|6328.2|6322.4|6327.4|6321.9|35
1689630900000|2023-07-17 21:55:00|6327.7|6321.9|6327.1|6321.3|6327.8|6322|6326.5|6321.2|86
1689631200000|2023-07-17 22:00:00|6327.2|6321.4|6326.8|6322|6327.3|6322|6326|6320.9|90
1689631500000|2023-07-17 22:05:00|6325.9|6322.9|6325.7|6322.7|6327|6324|6325.7|6322.7|56
1689631800000|2023-07-17 22:10:00|6325.8|6322.8|6325|6322|6326|6323.3|6324.4|6321.4|47
1689632100000|2023-07-17 22:15:00|6324.9|6321.9|6324.3|6321.3|6325|6322|6323.6|6321.1|109
1689632400000|2023-07-17 22:20:00|6324.2|6321.2|6324|6321|6324.4|6321.9|6323.3|6320.3|80
1689632700000|2023-07-17 22:25:00|6324.1|6321.1|6323.7|6320.7|6324.4|6321.4|6323.6|6320.6|65
1689633000000|2023-07-17 22:30:00|6324|6321|6325.3|6322.3|6325.4|6322.4|6323.9|6320.9|120
1689633300000|2023-07-17 22:35:00|6325.2|6322.2|6325.3|6322.3|6325.4|6322.5|6324.3|6321.8|81
1689633600000|2023-07-17 22:40:00|6325.4|6322.4|6324.5|6321.5|6325.6|6322.6|6324.5|6321.5|101
1689633900000|2023-07-17 22:45:00|6324.6|6321.6|6324.6|6321.6|6324.7|6321.7|6324.5|6321.5|23
1689634200000|2023-07-17 22:50:00|6324.5|6321.5|6324.7|6321.7|6324.9|6321.9|6324|6321|65
1689634500000|2023-07-17 22:55:00|6324.8|6321.8|6325.3|6322.3|6325.6|6322.6|6324.6|6321.6|64
1689634800000|2023-07-17 23:00:00|6325.4|6322.4|6326.1|6323.1|6326.2|6323.2|6325.1|6322.1|82
1689635100000|2023-07-17 23:05:00|6326.2|6323.2|6325.6|6322.6|6326.2|6323.2|6325.2|6322.2|50
1689635400000|2023-07-17 23:10:00|6325.7|6322.7|6324.3|6321.3|6325.8|6322.8|6324.2|6321.2|47
1689635700000|2023-07-17 23:15:00|6324.2|6321.2|6324.4|6321.4|6324.8|6321.8|6323.5|6320.5|82
1689636000000|2023-07-17 23:20:00|6324.3|6321.3|6322.9|6319.9|6325|6322|6322.9|6319.9|61
1689636300000|2023-07-17 23:25:00|6322.8|6319.8|6326.2|6323.2|6326.2|6323.2|6322.3|6319.3|105
1689636600000|2023-07-17 23:30:00|6326.3|6323.3|6327.5|6324.5|6327.5|6324.5|6325.5|6322.5|104
1689636900000|2023-07-17 23:35:00|6327.6|6324.6|6327.1|6324.1|6327.8|6324.8|6326.2|6323.2|60
1689637200000|2023-07-17 23:40:00|6327.2|6324.2|6326.4|6323.4|6327.2|6324.2|6325.7|6322.7|71
1689637500000|2023-07-17 23:45:00|6326.3|6323.3|6325.6|6322.6|6326.7|6323.7|6325.6|6322.6|60
1689637800000|2023-07-17 23:50:00|6325.4|6322.4|6325|6322|6325.4|6322.4|6324.3|6321.3|145
1689638100000|2023-07-17 23:55:00|6324.9|6321.9|6322.5|6319.5|6325|6322|6321.9|6319.1|121
1689638400000|2023-07-18 00:00:00|6322.4|6319.4|6321.7|6319.9|6322.7|6320.9|6319.6|6317.8|226
1689638700000|2023-07-18 00:05:00|6321.8|6320|6320.6|6318.8|6323.3|6321.5|6320.6|6318.7|215
1689639000000|2023-07-18 00:10:00|6321.2|6318.2|6323.2|6321.4|6323.2|6321.4|6320.8|6318.2|204
1689639300000|2023-07-18 00:15:00|6323.3|6321.5|6328.1|6326.3|6328.3|6326.5|6322.1|6320.3|198
1689639600000|2023-07-18 00:20:00|6328|6326.2|6328.7|6326.9|6329.8|6328|6328|6326.2|175
1689639900000|2023-07-18 00:25:00|6328.6|6326.8|6325.4|6323.6|6328.7|6326.9|6325|6323.2|206
1689640200000|2023-07-18 00:30:00|6325.2|6323.4|6331.8|6328.8|6331.8|6329.8|6325.2|6323.4|204
1689640500000|2023-07-18 00:35:00|6331.7|6328.7|6333.5|6331.7|6335|6333.2|6330.8|6328.6|172
1689640800000|2023-07-18 00:40:00|6333.6|6331.8|6330.3|6328.5|6333.6|6331.8|6330|6328.2|225
1689641100000|2023-07-18 00:45:00|6330.1|6328.3|6329.4|6327.6|6331.3|6329.5|6328.6|6326.8|196
1689641400000|2023-07-18 00:50:00|6329.3|6327.5|6329.6|6327.8|6330.3|6328.5|6328|6326.2|241
1689641700000|2023-07-18 00:55:00|6329.5|6327.7|6325|6323.2|6330|6328.2|6325|6323.2|231
1689642000000|2023-07-18 01:00:00|6325.1|6323.3|6325.2|6323.4|6325.7|6323.9|6322.8|6321|232
1689642300000|2023-07-18 01:05:00|6325.3|6323.5|6327.1|6325.3|6328.1|6326.3|6325.2|6323.4|261
1689642600000|2023-07-18 01:10:00|6327|6325.2|6332|6329|6332.7|6330.9|6326.4|6324.6|237
1689642900000|2023-07-18 01:15:00|6331.5|6329.7|6337.5|6335.7|6339.5|6337.7|6331.3|6329.2|389
1689643200000|2023-07-18 01:20:00|6337.6|6335.8|6338.9|6337.1|6339.4|6337.6|6334.8|6333|361
1689643500000|2023-07-18 01:25:00|6338.8|6337|6344|6341|6344.2|6341.2|6338.5|6336.7|292
1689643800000|2023-07-18 01:30:00|6344.1|6341.1|6343|6340|6344.1|6341.5|6336.5|6334|418
1689644100000|2023-07-18 01:35:00|6342.9|6339.9|6331.6|6329.8|6342.9|6340.1|6330.5|6328.7|391
1689644400000|2023-07-18 01:40:00|6331.5|6329.7|6327.8|6326|6332.7|6330.4|6327.8|6326|398
1689644700000|2023-07-18 01:45:00|6327.6|6325.8|6327.6|6325.8|6330.3|6328.5|6326|6324.2|359
1689645000000|2023-07-18 01:50:00|6327.5|6325.7|6326.8|6323.8|6328.2|6326.3|6325.4|6322.6|316
1689645300000|2023-07-18 01:55:00|6327|6324|6328.3|6326.5|6328.6|6326.8|6326.2|6323.8|318
1689645600000|2023-07-18 02:00:00|6328.2|6326.4|6329.1|6327.3|6331.2|6329.4|6327.8|6326|374
1689645900000|2023-07-18 02:05:00|6328.9|6327.1|6330|6328.2|6330.3|6328.5|6327.1|6325.3|280
1689646200000|2023-07-18 02:10:00|6330.1|6328.3|6331.7|6329.9|6333.5|6331.7|6329.3|6327.5|293
1689646500000|2023-07-18 02:15:00|6331.6|6329.8|6332.9|6331.1|6334.1|6332.3|6330.6|6328.4|278
1689646800000|2023-07-18 02:20:00|6332.8|6331|6329.4|6327.6|6335.5|6333.3|6328.8|6326.2|275
1689647100000|2023-07-18 02:25:00|6329.1|6327.3|6329.4|6327.6|6331.1|6328.6|6328.4|6326.6|286
1689647400000|2023-07-18 02:30:00|6329|6327.2|6329.7|6327.9|6330.8|6329|6328.6|6326.8|219
1689647700000|2023-07-18 02:35:00|6329.6|6327.8|6330.7|6328.9|6331|6329.2|6329.2|6327.4|232
1689648000000|2023-07-18 02:40:00|6330.6|6328.8|6330.9|6329.1|6333|6331.2|6330.2|6328.4|294
1689648300000|2023-07-18 02:45:00|6331|6329.2|6334.5|6332.7|6335.1|6333.3|6330.3|6328.5|236
1689648600000|2023-07-18 02:50:00|6334.6|6332.8|6335.6|6333.8|6337.7|6335.9|6333.9|6332.1|292
1689648900000|2023-07-18 02:55:00|6335.7|6333.9|6339.3|6337.5|6340.1|6338|6335.6|6333.8|227
1689649200000|2023-07-18 03:00:00|6339.2|6337.4|6337.9|6336.1|6339.3|6337.5|6337.2|6335.4|205
1689649500000|2023-07-18 03:05:00|6338|6336.2|6336.4|6334.6|6339.6|6337.8|6336.3|6334.5|202
1689649800000|2023-07-18 03:10:00|6336.3|6334.5|6337|6335.2|6337.6|6335.8|6334.3|6332.5|214
1689650100000|2023-07-18 03:15:00|6336.8|6335|6337|6335.2|6338.3|6336.5|6336.1|6334.3|253
1689650400000|2023-07-18 03:20:00|6337.2|6335.4|6342.2|6339.2|6342.4|6340|6336.4|6334.6|299
1689650700000|2023-07-18 03:25:00|6342.1|6339.1|6343.3|6341.5|6344.4|6342.6|6341.1|6339.1|251
1689651000000|2023-07-18 03:30:00|6343.4|6341.6|6342.4|6340.6|6343.8|6342|6342.2|6340.4|172
1689651300000|2023-07-18 03:35:00|6342.2|6340.4|6338.7|6336.9|6342.5|6340.4|6337.7|6335.9|239
1689651600000|2023-07-18 03:40:00|6338.8|6337|6338.6|6336.8|6340|6338.2|6337.6|6335.5|216
1689651900000|2023-07-18 03:45:00|6338.5|6336.7|6339.6|6337.8|6340|6338|6337.2|6335.4|236
1689652200000|2023-07-18 03:50:00|6339.7|6337.9|6339.9|6338.1|6340.5|6338.7|6338.8|6337|224
1689652500000|2023-07-18 03:55:00|6339.8|6338|6339.9|6338.1|6341.4|6339.6|6339.4|6337.6|179
1689652800000|2023-07-18 04:00:00|6340|6338.2|6338.8|6337|6340.7|6338.9|6338.4|6336.5|214
1689653100000|2023-07-18 04:05:00|6338.9|6337.1|6341.2|6339.4|6341.7|6339.9|6338.7|6336.9|161
1689653400000|2023-07-18 04:10:00|6341.3|6339.5|6342.8|6341|6343.2|6341.4|6341.2|6339|168
1689653700000|2023-07-18 04:15:00|6342.6|6340.8|6341.6|6339.8|6343.4|6341.6|6341.6|6339.8|164
1689654000000|2023-07-18 04:20:00|6341.7|6339.9|6343.5|6341.7|6344.2|6342.4|6341.2|6339.4|144
1689654300000|2023-07-18 04:25:00|6343.4|6341.6|6343.6|6341.8|6345.2|6343.1|6342.8|6341|168
1689654600000|2023-07-18 04:30:00|6343.5|6341.7|6343.3|6341.5|6344.8|6343|6342.9|6341.1|130
1689654900000|2023-07-18 04:35:00|6343.2|6341.4|6342|6340.2|6343.2|6341.4|6340.8|6339|161
1689655200000|2023-07-18 04:40:00|6342.1|6340.3|6340.3|6338.5|6342.1|6340.3|6339.6|6337.8|192
1689655500000|2023-07-18 04:45:00|6340.4|6338.6|6339.7|6337.9|6340.6|6338.8|6339|6337.2|192
1689655800000|2023-07-18 04:50:00|6339.6|6337.8|6337.7|6335.9|6340.8|6339|6337.2|6335.4|184
1689656100000|2023-07-18 04:55:00|6337.6|6335.8|6337.9|6336.1|6338.2|6336.4|6336.6|6334.8|163
1689656400000|2023-07-18 05:00:00|6337.8|6336|6340.4|6338.6|6340.4|6338.6|6336.7|6334.9|180
1689656700000|2023-07-18 05:05:00|6340.3|6338.5|6342.3|6340.5|6342.9|6341.1|6340.1|6338.3|154
1689657000000|2023-07-18 05:10:00|6342.2|6340.4|6344.1|6342.3|6345|6343.2|6341.9|6340.1|243
1689657300000|2023-07-18 05:15:00|6343.7|6341.9|6342.6|6340.8|6344.6|6342.8|6342.1|6340.3|250
1689657600000|2023-07-18 05:20:00|6342.7|6340.9|6343.2|6341.4|6343.5|6341.7|6341|6339.2|233
1689657900000|2023-07-18 05:25:00|6343.1|6341.3|6341.1|6339.3|6343.6|6341.8|6340.7|6338.9|229
1689658200000|2023-07-18 05:30:00|6341|6339.2|6340.1|6338.3|6342.1|6340.3|6340|6338.2|260
1689658500000|2023-07-18 05:35:00|6340|6338.2|6338.2|6336.4|6340.7|6338.9|6337.4|6335.6|200
1689658800000|2023-07-18 05:40:00|6338.1|6336.3|6338.2|6336.4|6340.6|6337.9|6337.4|6335.6|155
1689659100000|2023-07-18 05:45:00|6338.1|6336.3|6335.2|6333.4|6340.9|6339.1|6334|6332.2|239
1689659400000|2023-07-18 05:50:00|6335.1|6333.3|6328.5|6326.7|6335.9|6334.1|6327.8|6326|263
1689659700000|2023-07-18 05:55:00|6328.4|6326.6|6328.1|6326.3|6329.5|6327.7|6326.8|6325|254
1689660000000|2023-07-18 06:00:00|6328.2|6326.4|6322.1|6320.3|6328.2|6326.4|6320|6318.2|245
1689660300000|2023-07-18 06:05:00|6322|6320.2|6319.1|6317.3|6322.7|6320.9|6318.6|6316.8|295
1689660600000|2023-07-18 06:10:00|6319|6317.2|6317.6|6315.8|6321.7|6319.9|6317|6315.2|263
1689660900000|2023-07-18 06:15:00|6317.5|6315.7|6312.7|6310.9|6321|6319.2|6310.5|6308.7|389
1689661200000|2023-07-18 06:20:00|6312.6|6310.8|6318|6316.2|6318.6|6316.8|6312.6|6310.8|283
1689661500000|2023-07-18 06:25:00|6317.9|6316.1|6316.1|6314.3|6317.9|6316.1|6314.8|6313|216
1689661800000|2023-07-18 06:30:00|6316.2|6314.4|6316.4|6314.6|6318.2|6316.4|6315.6|6313.8|189
1689662100000|2023-07-18 06:35:00|6316.5|6314.7|6317.6|6315.8|6317.9|6316.1|6315.2|6313.4|135
1689662400000|2023-07-18 06:40:00|6317.7|6315.9|6315.8|6314|6318.1|6316.3|6315.5|6313.7|199
1689662700000|2023-07-18 06:45:00|6315.7|6313.9|6319.3|6317.5|6320.2|6318.4|6315.6|6313.8|187
1689663000000|2023-07-18 06:50:00|6319.2|6317.4|6316.7|6314.9|6319.2|6317.4|6316.1|6314.3|114
1689663300000|2023-07-18 06:55:00|6316.6|6314.8|6318.5|6316.7|6319.4|6317.6|6316|6314.2|224
1689663600000|2023-07-18 07:00:00|6318.9|6317.1|6320.1|6318.3|6321.7|6319.9|6318.8|6317|291
1689663900000|2023-07-18 07:05:00|6320|6318.2|6321.5|6319.7|6323|6321.2|6318|6316.2|298
1689664200000|2023-07-18 07:10:00|6321.6|6319.8|6322.6|6320.8|6323.5|6321.7|6320.3|6318.5|235
1689664500000|2023-07-18 07:15:00|6322.7|6320.9|6322.1|6320.3|6326|6324.2|6321.4|6319.6|226
1689664800000|2023-07-18 07:20:00|6322|6320.2|6317.5|6315.7|6322.4|6320.6|6317.2|6315.4|147
1689665100000|2023-07-18 07:25:00|6317.6|6315.8|6312|6310.2|6317.8|6316|6311.7|6309.9|222
1689665400000|2023-07-18 07:30:00|6312.1|6310.3|6317.7|6315.9|6317.8|6316|6311.4|6309.6|331
1689665700000|2023-07-18 07:35:00|6317.8|6316|6309.8|6308|6317.8|6316|6309.1|6307.3|276
1689666000000|2023-07-18 07:40:00|6309.7|6307.9|6308.6|6306.8|6309.7|6307.9|6306|6304.2|269
1689666300000|2023-07-18 07:45:00|6308.8|6307|6311.4|6309.6|6311.7|6309.9|6308.4|6306.6|264
1689666600000|2023-07-18 07:50:00|6311.3|6309.5|6309.8|6308|6312|6310.2|6307.4|6305.6|425
1689666900000|2023-07-18 07:55:00|6309.9|6308.1|6307|6305.2|6312.3|6310.5|6306.5|6304.7|342
1689667200000|2023-07-18 08:00:00|6306.9|6305.1|6309.6|6307.8|6310.3|6308.5|6305.3|6303.5|299
1689667500000|2023-07-18 08:05:00|6309.7|6307.9|6308.4|6306.6|6311|6309.2|6308.3|6306.5|273
1689667800000|2023-07-18 08:10:00|6308.3|6306.5|6308.7|6306.9|6310|6308.2|6307.3|6305.5|233
1689668100000|2023-07-18 08:15:00|6308.5|6306.7|6309.5|6307.7|6310|6308.2|6305.9|6304.1|244
1689668400000|2023-07-18 08:20:00|6309.4|6307.6|6305.9|6304.1|6310|6308.2|6305.6|6303.8|247
1689668700000|2023-07-18 08:25:00|6305.8|6304|6307.5|6305.7|6308.5|6306.7|6304.6|6302.8|235
1689669000000|2023-07-18 08:30:00|6307.6|6305.8|6302.6|6300.8|6307.6|6305.8|6302.6|6300.8|273
1689669300000|2023-07-18 08:35:00|6302.7|6300.9|6299.8|6298|6302.7|6300.9|6299.1|6297.3|213
1689669600000|2023-07-18 08:40:00|6299.9|6298.1|6300.3|6298.5|6300.4|6298.6|6297.4|6295.6|171
1689669900000|2023-07-18 08:45:00|6300.4|6298.6|6300.8|6299|6301.4|6299.6|6299.5|6297.7|143
1689670200000|2023-07-18 08:50:00|6300.7|6298.9|6295.9|6294.1|6300.7|6298.9|6295.3|6293.5|206
1689670500000|2023-07-18 08:55:00|6295.8|6294|6294.8|6293|6296.8|6295|6294.3|6292.5|179
1689670800000|2023-07-18 09:00:00|6294.6|6292.8|6297.2|6295.4|6297.2|6295.4|6293.3|6291.5|227
1689671100000|2023-07-18 09:05:00|6297.3|6295.5|6295|6293.2|6297.3|6295.5|6294.3|6292.5|220
1689671400000|2023-07-18 09:10:00|6294.9|6293.1|6293.5|6291.7|6295.3|6293.5|6293.1|6291.3|171
1689671700000|2023-07-18 09:15:00|6293.6|6291.8|6293.5|6291.7|6295.9|6294.1|6293.5|6291.7|174
1689672000000|2023-07-18 09:20:00|6293.4|6291.6|6294.7|6292.9|6295.3|6293.5|6293.2|6291.4|122
1689672300000|2023-07-18 09:25:00|6294.6|6292.8|6295.8|6294|6295.9|6294.1|6293.2|6291.4|188
1689672600000|2023-07-18 09:30:00|6295.4|6293.6|6293.9|6292.1|6297.9|6296.1|6293.9|6292.1|163
1689672900000|2023-07-18 09:35:00|6294|6292.2|6292.2|6290.4|6294|6292.2|6291.3|6289.5|115
1689673200000|2023-07-18 09:40:00|6292.5|6290.7|6291.1|6289.3|6293.4|6291.6|6291.1|6289.3|105
1689673500000|2023-07-18 09:45:00|6291.2|6289.4|6295.3|6293.5|6295.3|6293.5|6290.1|6288.3|133
1689673800000|2023-07-18 09:50:00|6295.4|6293.6|6297.7|6295.9|6297.8|6296|6295.4|6293.6|116
1689674100000|2023-07-18 09:55:00|6297.8|6296|6300.4|6298.6|6301.2|6299.4|6296.9|6295.1|165
1689674400000|2023-07-18 10:00:00|6300.6|6298.8|6298.7|6296.9|6304.1|6302.3|6298.2|6296.4|174
1689674700000|2023-07-18 10:05:00|6298.8|6297|6301.2|6299.4|6301.3|6299.5|6297.9|6296.1|178
1689675000000|2023-07-18 10:10:00|6301.1|6299.3|6302.6|6300.8|6303.8|6302|6301|6299.2|174
1689675300000|2023-07-18 10:15:00|6302.7|6300.9|6299.4|6297.6|6302.8|6301|6299.4|6297.6|136
1689675600000|2023-07-18 10:20:00|6299.5|6297.7|6298.3|6296.5|6299.7|6297.9|6297.7|6295.9|109
1689675900000|2023-07-18 10:25:00|6298.4|6296.6|6296.7|6294.9|6299.3|6297.5|6296.2|6294.4|116
1689676200000|2023-07-18 10:30:00|6296.6|6294.8|6300.2|6298.4|6300.2|6298.4|6295.4|6293.6|175
1689676500000|2023-07-18 10:35:00|6300.1|6298.3|6297.8|6296|6300.7|6298.9|6297|6295.2|141
1689676800000|2023-07-18 10:40:00|6297.9|6296.1|6297.7|6295.9|6299.9|6298.1|6297.3|6295.5|222
1689677100000|2023-07-18 10:45:00|6297.6|6295.8|6294.7|6292.9|6298.6|6296.8|6294.3|6292.5|193
1689677400000|2023-07-18 10:50:00|6294.8|6293|6294.4|6292.6|6295.6|6293.8|6294|6292.2|161
1689677700000|2023-07-18 10:55:00|6294.3|6292.5|6295.5|6293.7|6296|6294.2|6294.1|6292.3|152
1689678000000|2023-07-18 11:00:00|6295.4|6293.6|6293.7|6291.9|6296.2|6294.4|6293.7|6291.9|231
1689678300000|2023-07-18 11:05:00|6293.6|6291.8|6291.8|6290|6293.8|6292|6291.1|6289.3|161
1689678600000|2023-07-18 11:10:00|6291.7|6289.9|6291.2|6289.4|6291.8|6290|6289|6287.2|170
1689678900000|2023-07-18 11:15:00|6291.3|6289.5|6292.4|6290.6|6295.1|6293.3|6291.2|6289.4|286
1689679200000|2023-07-18 11:20:00|6292.5|6290.7|6291.2|6289.4|6293.8|6292|6290.3|6288.5|217
1689679500000|2023-07-18 11:25:00|6291.1|6289.3|6292.3|6290.5|6292.6|6290.8|6289.1|6287.3|231
1689679800000|2023-07-18 11:30:00|6292.2|6290.4|6287.5|6285.7|6293.3|6291.5|6286.8|6285|218
1689680100000|2023-07-18 11:35:00|6287.4|6285.6|6285.3|6283.5|6288.8|6287|6284.7|6282.9|234
1689680400000|2023-07-18 11:40:00|6285.2|6283.4|6280.1|6278.3|6285.6|6283.8|6278.9|6277.1|244
1689680700000|2023-07-18 11:45:00|6279.9|6278.1|6279.6|6277.8|6280.9|6279.1|6279.1|6277.3|169
1689681000000|2023-07-18 11:50:00|6279.7|6277.9|6283.3|6281.5|6283.6|6281.8|6279.6|6277.8|185
1689681300000|2023-07-18 11:55:00|6283.4|6281.6|6282.5|6280.7|6283.8|6282|6281.7|6279.9|165
1689681600000|2023-07-18 12:00:00|6282.6|6280.8|6286.6|6284.8|6286.7|6284.9|6282.6|6280.8|263
1689681900000|2023-07-18 12:05:00|6286.7|6284.9|6286.3|6284.5|6287.4|6285.6|6285.6|6283.8|219
1689682200000|2023-07-18 12:10:00|6286.5|6284.7|6283.3|6281.5|6286.6|6284.8|6282.8|6281|213
1689682500000|2023-07-18 12:15:00|6283.2|6281.4|6283.6|6281.8|6284|6282.2|6282|6280.2|241
1689682800000|2023-07-18 12:20:00|6283.5|6281.7|6285.7|6283.9|6285.8|6284|6281.8|6280|283
1689683100000|2023-07-18 12:25:00|6285.8|6284|6285.2|6281.8|6286.9|6285.1|6283.2|6280.9|222
1689683400000|2023-07-18 12:30:00|6285.3|6281.6|6269.6|6266.6|6297.1|6294.1|6268.9|6266.2|856
1689683700000|2023-07-18 12:35:00|6269.5|6266.5|6271.8|6268.8|6280.4|6278.1|6267.9|6264.9|782
1689684000000|2023-07-18 12:40:00|6271.5|6268.5|6264.8|6263|6272.6|6270.5|6264.4|6262.6|612
1689684300000|2023-07-18 12:45:00|6264.9|6263.1|6270.6|6268.8|6271.8|6270|6264.5|6262.7|476
1689684600000|2023-07-18 12:50:00|6271|6269.2|6272.1|6269.1|6278.5|6275.7|6270.2|6268.4|446
1689684900000|2023-07-18 12:55:00|6271.4|6269.6|6273.9|6272.1|6274.4|6272.3|6269.7|6267.9|487
1689685200000|2023-07-18 13:00:00|6274|6272.2|6268.9|6267.1|6275.5|6273.7|6266.1|6264.3|534
1689685500000|2023-07-18 13:05:00|6269.1|6267.3|6266.1|6264.3|6270.2|6268.4|6264.5|6262.7|408
1689685800000|2023-07-18 13:10:00|6266.2|6264.4|6268.3|6265.3|6270.9|6269|6266|6264.2|338
1689686100000|2023-07-18 13:15:00|6268.4|6265.4|6268.4|6266.6|6275.6|6272.9|6267.6|6265.3|549
1689686400000|2023-07-18 13:20:00|6268.5|6266.7|6268.3|6266.5|6269|6267.2|6264.5|6262.7|360
1689686700000|2023-07-18 13:25:00|6268.4|6266.6|6267|6265.2|6269.6|6267.8|6265.4|6263.5|321
1689687000000|2023-07-18 13:30:00|6267.1|6265.3|6263.4|6261.6|6268.4|6266.6|6260.9|6259|548
1689687300000|2023-07-18 13:35:00|6263.5|6261.7|6273|6271.2|6276.1|6273.8|6261.9|6260.1|581
1689687600000|2023-07-18 13:40:00|6272.9|6271.1|6270.1|6268.3|6276|6274.2|6265.1|6263.3|644
1689687900000|2023-07-18 13:45:00|6270.3|6268.5|6271.1|6269.3|6274.3|6272.5|6267.4|6265.1|659
1689688200000|2023-07-18 13:50:00|6271.2|6269.4|6275.6|6273.8|6280.8|6277.8|6267.6|6265.1|564
1689688500000|2023-07-18 13:55:00|6275.7|6272.7|6283|6281.2|6283.4|6281.6|6275.6|6272.6|437
1689688800000|2023-07-18 14:00:00|6283.1|6281.3|6286|6284.2|6291.8|6289.4|6282|6280.2|561
1689689100000|2023-07-18 14:05:00|6285.7|6283.9|6288.9|6287.1|6290.1|6287.9|6284.8|6283|493
1689689400000|2023-07-18 14:10:00|6289|6287.2|6287.3|6285.5|6290.4|6288|6282.8|6281|506
1689689700000|2023-07-18 14:15:00|6287.2|6285.4|6286.7|6284.9|6289.5|6287.2|6285.1|6282.9|433
1689690000000|2023-07-18 14:20:00|6286.8|6285|6288.3|6286.5|6291.2|6289|6283.8|6281.4|468
1689690300000|2023-07-18 14:25:00|6288.2|6286.4|6290.1|6287.1|6290.7|6288.9|6285.9|6284.1|428
1689690600000|2023-07-18 14:30:00|6290|6287|6287.9|6286.1|6291.9|6290.1|6287.6|6285.8|415
1689690900000|2023-07-18 14:35:00|6287.5|6285.7|6288.6|6286.8|6291.6|6289.8|6286.5|6284.7|309
1689691200000|2023-07-18 14:40:00|6288.5|6286.7|6289.1|6287.3|6291.7|6289.9|6287.2|6285.4|400
1689691500000|2023-07-18 14:45:00|6288.6|6286.8|6290.4|6288.6|6292.1|6289.9|6285.9|6284.1|369
1689691800000|2023-07-18 14:50:00|6290.3|6288.5|6290.6|6287.6|6293.9|6291.6|6288.6|6286.8|381
1689692100000|2023-07-18 14:55:00|6290.5|6287.5|6297.8|6294.8|6298|6295.4|6287.6|6285.8|328
1689692400000|2023-07-18 15:00:00|6297.7|6294.7|6298.2|6295.2|6298.8|6297|6295.8|6293.3|326
1689692700000|2023-07-18 15:05:00|6298.1|6295.1|6301.2|6298.2|6302.3|6300.4|6296.1|6293.9|281
1689693000000|2023-07-18 15:10:00|6301.4|6298.4|6300.3|6298.5|6302.5|6300.7|6300.3|6297.9|233
1689693300000|2023-07-18 15:15:00|6300.4|6298.6|6301|6299.2|6301|6299.2|6296.7|6294.4|271
1689693600000|2023-07-18 15:20:00|6301.1|6299.3|6297.6|6295.8|6301.1|6299.3|6296.5|6294.7|241
1689693900000|2023-07-18 15:25:00|6297.5|6295.7|6293.7|6291.9|6297.6|6295.8|6293.6|6291.8|244
1689694200000|2023-07-18 15:30:00|6293.5|6291.7|6292.4|6290.6|6293.8|6292|6290.8|6289|251
1689694500000|2023-07-18 15:35:00|6292.7|6290.9|6289.7|6287.9|6292.7|6290.9|6288.4|6286.6|273
1689694800000|2023-07-18 15:40:00|6289.4|6287.6|6289.9|6288.1|6290.3|6288.5|6287|6285.2|286
1689695100000|2023-07-18 15:45:00|6289.8|6288|6291.6|6289.8|6291.9|6290.1|6289.5|6287.7|251
1689695400000|2023-07-18 15:50:00|6291.5|6289.7|6290.4|6288.6|6292.6|6290.8|6290.3|6288.5|208
1689695700000|2023-07-18 15:55:00|6290.1|6288.3|6290.5|6288.7|6290.9|6289.1|6288.8|6287|221
1689696000000|2023-07-18 16:00:00|6290.6|6288.8|6287.7|6285.9|6290.7|6288.9|6287.6|6285.8|233
1689696300000|2023-07-18 16:05:00|6287.6|6285.8|6291.2|6289.4|6291.3|6289.5|6286.5|6284.7|228
1689696600000|2023-07-18 16:10:00|6291.3|6289.5|6288.6|6286.8|6291.4|6289.6|6288.1|6286.3|184
1689696900000|2023-07-18 16:15:00|6288.5|6286.7|6288.5|6286.7|6289.5|6287.7|6288|6286.2|116
1689697200000|2023-07-18 16:20:00|6288.9|6287.1|6285.5|6283.7|6289|6287.2|6285.5|6283.7|121
1689697500000|2023-07-18 16:25:00|6285.4|6283.6|6288.5|6286.7|6288.6|6286.8|6285.4|6283.6|163
1689697800000|2023-07-18 16:30:00|6288.4|6286.6|6287.1|6285.3|6289.4|6287.6|6287|6285.2|175
1689698100000|2023-07-18 16:35:00|6287|6285.2|6285.1|6283.3|6287.1|6285.3|6284.9|6283.1|197
1689698400000|2023-07-18 16:40:00|6285|6283.2|6281.6|6278.6|6285.2|6283.4|6280.3|6278.5|184
1689698700000|2023-07-18 16:45:00|6281.5|6278.5|6277.2|6274.2|6281.5|6279.2|6276.2|6273.9|255
1689699000000|2023-07-18 16:50:00|6277.1|6274.1|6275.4|6273.6|6279|6276.6|6275.4|6273|224
1689699300000|2023-07-18 16:55:00|6275.3|6273.5|6276.5|6274.7|6277.2|6275.4|6275.3|6273.2|213
1689699600000|2023-07-18 17:00:00|6276.4|6274.6|6274.1|6272.3|6276.5|6274.7|6274|6272.2|190
1689699900000|2023-07-18 17:05:00|6274.2|6272.4|6277.1|6275.3|6277.3|6275.5|6274.2|6272.4|115
1689700200000|2023-07-18 17:10:00|6277|6275.2|6277.1|6275.3|6277.8|6276|6276.1|6274.3|162
1689700500000|2023-07-18 17:15:00|6277.2|6275.4|6278|6276.2|6279.1|6277.3|6277.1|6275.3|163
1689700800000|2023-07-18 17:20:00|6278.1|6276.3|6279.6|6277.8|6279.6|6277.8|6277.7|6275.9|133
1689701100000|2023-07-18 17:25:00|6279.5|6277.7|6278.6|6276.8|6279.6|6277.8|6278.1|6276.3|155
1689701400000|2023-07-18 17:30:00|6278.5|6276.7|6277.5|6275.7|6279.4|6277.6|6277.2|6275.4|127
1689701700000|2023-07-18 17:35:00|6277.6|6275.8|6276.9|6275.1|6277.6|6275.8|6275|6273.2|107
1689702000000|2023-07-18 17:40:00|6277|6275.2|6276.4|6274.6|6277.6|6275.8|6276.4|6274.6|100
1689702300000|2023-07-18 17:45:00|6276.5|6274.7|6278.6|6276.8|6279.4|6277.6|6276.4|6274.6|118
1689702600000|2023-07-18 17:50:00|6278.5|6276.7|6278.4|6276.6|6278.9|6277.1|6277.9|6276.1|103
1689702900000|2023-07-18 17:55:00|6278.7|6276.9|6276.3|6274.5|6278.7|6276.9|6276.3|6274.5|162
1689703200000|2023-07-18 18:00:00|6276|6274.2|6274.8|6273|6276.4|6274.6|6273.8|6272|179
1689703500000|2023-07-18 18:05:00|6274.9|6273.1|6275.2|6273.4|6276.9|6275.1|6274.2|6272.4|172
1689703800000|2023-07-18 18:10:00|6275.3|6273.5|6278.4|6276.6|6278.9|6277.1|6275.2|6273.4|158
1689704100000|2023-07-18 18:15:00|6278.5|6276.7|6280.8|6279|6281.3|6279.5|6278.4|6276.6|193
1689704400000|2023-07-18 18:20:00|6280.7|6278.9|6281.6|6279.8|6281.7|6279.9|6279.9|6278.1|166
1689704700000|2023-07-18 18:25:00|6281.7|6279.9|6282.3|6280.5|6282.3|6280.5|6280.7|6278.9|131
1689705000000|2023-07-18 18:30:00|6282.4|6280.6|6281.4|6279.6|6282.4|6280.6|6281|6279.2|96
1689705300000|2023-07-18 18:35:00|6281.3|6279.5|6280.9|6279.1|6281.5|6279.6|6280.3|6277.9|119
1689705600000|2023-07-18 18:40:00|6281|6279.2|6282.2|6280.4|6282.4|6280.6|6280.4|6278.6|146
1689705900000|2023-07-18 18:45:00|6282.3|6280.5|6282.2|6280.4|6283.3|6281.5|6281.5|6279.7|167
1689706200000|2023-07-18 18:50:00|6282.3|6280.5|6281.3|6279.5|6282.7|6280.9|6281.3|6279.5|100
1689706500000|2023-07-18 18:55:00|6281.4|6279.6|6282.3|6279.3|6282.4|6279.9|6279.4|6277.4|148
1689706800000|2023-07-18 19:00:00|6282.1|6279.1|6279.6|6276.6|6288.4|6284.4|6277.5|6274|196
1689707100000|2023-07-18 19:05:00|6279.7|6276.7|6280.3|6277.3|6280.3|6277.4|6279|6276.2|130
1689707400000|2023-07-18 19:10:00|6279.8|6278|6280.1|6278.3|6281|6279.2|6279.2|6277.4|129
1689707700000|2023-07-18 19:15:00|6280.2|6278.4|6280.3|6278.5|6281.1|6279.2|6279.9|6278|114
1689708000000|2023-07-18 19:20:00|6280.4|6278.6|6280.8|6279|6280.8|6279|6280|6278.2|59
1689708300000|2023-07-18 19:25:00|6280.7|6278.9|6280.1|6278.3|6280.8|6279|6279.8|6277.5|94
1689708600000|2023-07-18 19:30:00|6280|6278.2|6278.8|6277|6280.4|6278.6|6278.5|6276.7|102
1689708900000|2023-07-18 19:35:00|6278.7|6276.9|6279.4|6277.6|6279.9|6278.1|6278.5|6276.7|76
1689709200000|2023-07-18 19:40:00|6279.6|6277.8|6279.3|6277.5|6280|6278.2|6279.1|6277.3|98
1689709500000|2023-07-18 19:45:00|6279.4|6277.6|6279.2|6277.4|6280.1|6278.3|6279.1|6277.3|71
1689709800000|2023-07-18 19:50:00|6279.1|6277.3|6278.5|6276.7|6279.4|6277.6|6278.1|6276.3|108
1689710100000|2023-07-18 19:55:00|6278.4|6276.6|6279.1|6277.3|6280.2|6277.8|6278.4|6276|139
1689710400000|2023-07-18 20:00:00|6279.7|6276.7|6277.1|6275.3|6279.8|6277.2|6277.1|6275.3|111
1689710700000|2023-07-18 20:05:00|6277.2|6275.4|6277.7|6275.9|6278.2|6275.9|6276|6273.5|111
1689711000000|2023-07-18 20:10:00|6277.6|6275.8|6278.3|6275.3|6278.9|6276.5|6277.6|6275|58
1689711300000|2023-07-18 20:15:00|6278.4|6275.4|6278|6276.2|6278.4|6276.2|6277.1|6275|94
1689711600000|2023-07-18 20:20:00|6277.9|6276.1|6275.2|6273.4|6278|6276.2|6274.7|6272.8|56
1689711900000|2023-07-18 20:25:00|6275.1|6273.3|6275.9|6274.1|6276.3|6274.5|6275.1|6273.3|66
1689712200000|2023-07-18 20:30:00|6276|6274.2|6275.8|6274|6276.1|6274.3|6275.6|6273.8|55
1689712500000|2023-07-18 20:35:00|6276.1|6274.3|6276.3|6274.5|6276.9|6274.6|6276.1|6273.7|40
1689712800000|2023-07-18 20:40:00|6276.2|6274.4|6276.4|6274.6|6276.4|6274.6|6276.2|6274.4|67
1689713100000|2023-07-18 20:45:00|6276.5|6274.7|6275.5|6273.7|6277|6274.8|6275.5|6273.4|56
1689713400000|2023-07-18 20:50:00|6275.9|6272.9|6274|6271|6275.9|6272.9|6273.6|6270.6|71
1689713700000|2023-07-18 20:55:00|6274.8|6270|6275.7|6270.2|6276.1|6270.7|6274.2|6269.4|95
1689714000000|2023-07-18 21:00:00|6275.9|6270.1|6279.7|6273.9|6292.5|6286.7|6275.9|6270.1|24
1689714300000|2023-07-18 21:05:00|6280.3|6274.5|6277.8|6272|6280.3|6274.5|6277.7|6272|54
1689714600000|2023-07-18 21:10:00|6277.6|6271.8|6277.8|6272|6283.2|6277.4|6276.8|6271.6|76
1689714900000|2023-07-18 21:15:00|6277.9|6272.1|6276.8|6271|6277.9|6272.1|6276.2|6270.4|56
1689715200000|2023-07-18 21:20:00|6276.7|6270.9|6276.3|6270.9|6276.9|6271.4|6275.4|6270.3|62
1689715500000|2023-07-18 21:25:00|6276|6271.1|6275.8|6271|6278.5|6272.7|6275.7|6270.3|83
1689715800000|2023-07-18 21:30:00|6275.9|6271.1|6276|6270.9|6276.4|6271.6|6275.4|6270.5|79
1689716100000|2023-07-18 21:35:00|6275.8|6270.8|6277.5|6271.7|6278.9|6273.1|6275.8|6270.7|97
1689716400000|2023-07-18 21:40:00|6277.6|6272.2|6276.4|6270.6|6277.9|6272.5|6275.4|6269.6|214
1689716700000|2023-07-18 21:45:00|6276.7|6270.9|6278.7|6272.9|6278.9|6273.1|6276.7|6270.9|119
1689717000000|2023-07-18 21:50:00|6278.6|6272.8|6279.2|6273.9|6279.6|6273.9|6278.3|6272.7|39
1689717300000|2023-07-18 21:55:00|6279.7|6274.2|6279.5|6273.8|6280.9|6275.1|6278.7|6273.5|143
1689717600000|2023-07-18 22:00:00|6279.1|6273.4|6279.7|6274.9|6279.8|6275|6276.7|6271.1|108
1689717900000|2023-07-18 22:05:00|6278.8|6275.8|6278.4|6275.4|6279.3|6276.3|6278.2|6275.2|38
1689718200000|2023-07-18 22:10:00|6278.5|6275.5|6278.4|6275.4|6279.5|6276.5|6278.4|6275.4|58
1689718500000|2023-07-18 22:15:00|6278.3|6275.3|6279.5|6276.5|6279.6|6276.6|6278.2|6275.2|107
1689718800000|2023-07-18 22:20:00|6279.6|6276.6|6279.1|6276.1|6280.3|6277.3|6279|6276|56
1689719100000|2023-07-18 22:25:00|6279|6276|6281.2|6278.2|6281.3|6278.3|6279|6276|91
1689719400000|2023-07-18 22:30:00|6281.3|6278.3|6286.4|6283.4|6286.5|6283.5|6281.2|6278.2|103
1689719700000|2023-07-18 22:35:00|6286.2|6283.2|6286.8|6285|6287.3|6285|6286|6283|44
1689720000000|2023-07-18 22:40:00|6287.4|6284.4|6290.3|6286.3|6291.1|6287.1|6284.2|6281.2|160
1689720300000|2023-07-18 22:45:00|6289.1|6285.1|6316.8|6313.8|6317|6314|6289.1|6285.1|479
1689720600000|2023-07-18 22:50:00|6316.7|6313.7|6312.6|6309.6|6316.7|6313.7|6310.4|6307.4|181
1689720900000|2023-07-18 22:55:00|6312.7|6309.7|6310.8|6307.8|6313|6310|6306.5|6303.5|207
1689721200000|2023-07-18 23:00:00|6310.7|6307.7|6311.8|6308.8|6314|6311|6309.7|6306.7|224
1689721500000|2023-07-18 23:05:00|6311.9|6308.9|6309.1|6306.1|6311.9|6308.9|6308|6305|201
1689721800000|2023-07-18 23:10:00|6309|6306|6303.1|6300.1|6309|6306|6303.1|6300.1|139
1689722100000|2023-07-18 23:15:00|6303|6300|6300.4|6297.4|6303|6300|6297.6|6294.6|215
1689722400000|2023-07-18 23:20:00|6300.3|6297.3|6300.9|6297.9|6302.8|6299.8|6299.6|6296.6|101
1689722700000|2023-07-18 23:25:00|6300.8|6297.8|6301.5|6298.5|6302.1|6299.1|6300.8|6297.8|130
1689723000000|2023-07-18 23:30:00|6301.4|6298.4|6298.5|6295.5|6301.4|6298.4|6297.6|6294.6|110
1689723300000|2023-07-18 23:35:00|6298.4|6295.4|6298.9|6295.9|6301.2|6298.2|6298.2|6295.2|123
1689723600000|2023-07-18 23:40:00|6298.8|6295.8|6296.3|6293.3|6299.7|6296.7|6296.1|6293.1|106
1689723900000|2023-07-18 23:45:00|6296.2|6293.2|6291.5|6288.5|6296.3|6293.3|6290.8|6287.8|119
1689724200000|2023-07-18 23:50:00|6291.7|6288.7|6294.9|6291.9|6295.4|6292.4|6291.2|6288.2|110
1689724500000|2023-07-18 23:55:00|6294.8|6291.8|6295.9|6292.9|6298.7|6295.7|6293.7|6290.7|144
1689724800000|2023-07-19 00:00:00|6295.8|6292.8|6299.6|6297.8|6301.4|6299|6295.7|6292.8|256
1689725100000|2023-07-19 00:05:00|6299.8|6298|6296.7|6294.9|6299.8|6298|6295.8|6293.9|248
1689725400000|2023-07-19 00:10:00|6296.8|6295|6291.7|6289.9|6297.3|6295.5|6289.9|6288.1|212
1689725700000|2023-07-19 00:15:00|6291.8|6290|6293.7|6291.9|6296.1|6294.3|6290.5|6288.7|224
1689726000000|2023-07-19 00:20:00|6293.6|6291.8|6295.2|6293.4|6296.3|6294.5|6293.5|6291.7|222
1689726300000|2023-07-19 00:25:00|6295.1|6293.3|6296.6|6294.8|6297.6|6295.7|6294.2|6292.4|182
1689726600000|2023-07-19 00:30:00|6296.7|6294.9|6297.3|6295.5|6297.9|6296|6296.2|6293.4|196
1689726900000|2023-07-19 00:35:00|6297.1|6295.3|6292.7|6290.9|6297.8|6295.7|6292.2|6290.4|201
1689727200000|2023-07-19 00:40:00|6292.6|6290.8|6293.7|6291.9|6293.8|6292|6290.4|6288.6|193
1689727500000|2023-07-19 00:45:00|6293.8|6292|6290.2|6288.4|6293.8|6292|6288.7|6286.9|232
1689727800000|2023-07-19 00:50:00|6290.3|6288.5|6295.2|6292.2|6296.5|6293.5|6289.7|6287.4|252
1689728100000|2023-07-19 00:55:00|6294.9|6291.9|6293.6|6291.8|6296.8|6293.9|6293.3|6291.5|212
1689728400000|2023-07-19 01:00:00|6293.3|6291.5|6291.3|6289.5|6295.4|6293.6|6289|6287.2|253
1689728700000|2023-07-19 01:05:00|6291.4|6289.6|6291.7|6289.9|6292.4|6290.5|6289.7|6287.9|196
1689729000000|2023-07-19 01:10:00|6291.6|6289.8|6291.6|6289.8|6292.9|6290.9|6289.6|6287.8|229
1689729300000|2023-07-19 01:15:00|6291.7|6289.9|6289.1|6287.3|6292.1|6290.3|6288.1|6286.3|290
1689729600000|2023-07-19 01:20:00|6289.2|6287.4|6287.2|6284.2|6289.8|6288|6286.6|6283.6|321
1689729900000|2023-07-19 01:25:00|6287.1|6284.1|6282.4|6279.4|6287.7|6284.9|6281.9|6279.4|295
1689730200000|2023-07-19 01:30:00|6282.5|6279.5|6287.4|6285.6|6287.6|6285.8|6282.5|6279.5|375
1689730500000|2023-07-19 01:35:00|6287.5|6285.7|6286.9|6285.1|6289.2|6287.4|6286.2|6284.4|294
1689730800000|2023-07-19 01:40:00|6286.8|6285|6287.2|6285.4|6288.7|6286.9|6285.8|6284|269
1689731100000|2023-07-19 01:45:00|6287.3|6285.5|6283.5|6281.7|6287.5|6285.7|6281.6|6279.8|295
1689731400000|2023-07-19 01:50:00|6283.6|6281.8|6282.8|6281|6286.1|6284.3|6282.2|6280.4|333
1689731700000|2023-07-19 01:55:00|6282.7|6280.9|6284.3|6282.5|6285.8|6284|6282.7|6280.9|223
1689732000000|2023-07-19 02:00:00|6284.5|6282.7|6278.4|6276.6|6284.7|6282.9|6277|6275.2|327
1689732300000|2023-07-19 02:05:00|6278.5|6276.7|6274.8|6273|6278.9|6277.1|6272.6|6270.8|398
1689732600000|2023-07-19 02:10:00|6274.9|6273.1|6275.6|6273.8|6278.7|6276.9|6274.1|6272.3|281
1689732900000|2023-07-19 02:15:00|6276.6|6273.6|6276.8|6273.8|6277.3|6275.3|6274.9|6272.9|292
1689733200000|2023-07-19 02:20:00|6276.7|6273.7|6266|6264.2|6276.7|6274.1|6265.9|6263.4|246
1689733500000|2023-07-19 02:25:00|6265.9|6264.1|6266.1|6264.3|6267.8|6265.2|6264.9|6262.5|204
1689733800000|2023-07-19 02:30:00|6266.2|6264.4|6267.8|6266|6268.4|6266.6|6265.8|6263.5|224
1689734100000|2023-07-19 02:35:00|6267.7|6265.9|6267.9|6266.1|6269.1|6267.3|6267.4|6265.6|174
1689734400000|2023-07-19 02:40:00|6268|6266.2|6268.9|6267.1|6270|6268.2|6266.8|6265|193
1689734700000|2023-07-19 02:45:00|6269|6267.2|6269.7|6267.9|6269.7|6267.9|6267.3|6265.5|202
1689735000000|2023-07-19 02:50:00|6269.8|6268|6269.2|6267.4|6270.5|6268.7|6269.1|6267.3|161
1689735300000|2023-07-19 02:55:00|6269|6267.2|6265.4|6263.6|6269.9|6268.1|6264.6|6262.8|210
1689735600000|2023-07-19 03:00:00|6265.5|6263.7|6263.6|6261.8|6266.4|6264.6|6261.8|6260|300
1689735900000|2023-07-19 03:05:00|6263.7|6261.9|6266.9|6265.1|6268|6265.8|6263.5|6261.7|260
1689736200000|2023-07-19 03:10:00|6266.8|6265|6268.7|6265.7|6268.7|6266.8|6265.5|6263.7|206
1689736500000|2023-07-19 03:15:00|6268.2|6266.4|6266.9|6265.1|6268.3|6266.5|6266|6264.2|218
1689736800000|2023-07-19 03:20:00|6266.8|6265|6265.5|6263.7|6267.2|6265.4|6265.4|6263.6|173
1689737100000|2023-07-19 03:25:00|6265.6|6263.8|6264.5|6262.7|6265.9|6264.1|6264.4|6262.6|158
1689737400000|2023-07-19 03:30:00|6264.6|6262.8|6262|6260.2|6265.2|6263.4|6261.5|6259.7|160
1689737700000|2023-07-19 03:35:00|6261.9|6260.1|6262.6|6260.8|6263|6261.1|6261|6259.2|137
1689738000000|2023-07-19 03:40:00|6262.9|6261.1|6265.7|6263.9|6265.7|6263.9|6261.9|6260.1|155
1689738300000|2023-07-19 03:45:00|6265.5|6263.7|6264.9|6263.1|6265.6|6263.8|6262.5|6260.7|168
1689738600000|2023-07-19 03:50:00|6264.8|6263|6263.7|6261.9|6264.8|6263|6262.4|6260.6|167
1689738900000|2023-07-19 03:55:00|6263.8|6262|6263.9|6262.1|6265.2|6263.4|6263.6|6261.8|148
1689739200000|2023-07-19 04:00:00|6264.2|6262.4|6261.2|6259.4|6265|6263.2|6261.1|6259.3|191
1689739500000|2023-07-19 04:05:00|6261.1|6259.3|6260.5|6258.7|6263.4|6261.6|6260.3|6258.5|171
1689739800000|2023-07-19 04:10:00|6260.4|6258.6|6262.2|6260.4|6262.5|6260.7|6259.7|6257.9|171
1689740100000|2023-07-19 04:15:00|6262.3|6260.5|6262.5|6260.7|6262.5|6260.7|6260.5|6258.7|190
1689740400000|2023-07-19 04:20:00|6262.6|6260.8|6263.7|6261.9|6264.5|6262.1|6261.1|6259.3|237
1689740700000|2023-07-19 04:25:00|6263.6|6261.8|6263.8|6262|6263.9|6262.1|6262.9|6261.1|101
1689741000000|2023-07-19 04:30:00|6263.9|6262.1|6261.5|6259.7|6264.3|6262.4|6261.3|6259.5|132
1689741300000|2023-07-19 04:35:00|6261.4|6259.6|6259.8|6258|6261.4|6259.6|6259.2|6257.4|124
1689741600000|2023-07-19 04:40:00|6259.9|6258.1|6263.1|6260.1|6263.7|6260.7|6258.9|6257.1|146
1689741900000|2023-07-19 04:45:00|6263.2|6260.2|6260.9|6259.1|6263.3|6260.9|6260.4|6258.6|144
1689742200000|2023-07-19 04:50:00|6260.8|6259|6262.4|6260.6|6263.3|6261.5|6260.7|6258.9|167
1689742500000|2023-07-19 04:55:00|6262.5|6260.7|6261.6|6259.8|6262.5|6260.7|6260.6|6258.8|171
1689742800000|2023-07-19 05:00:00|6261.7|6259.9|6263.2|6261.4|6265.4|6263.6|6261.5|6259.7|163
1689743100000|2023-07-19 05:05:00|6263.1|6261.3|6259.4|6257.6|6263.1|6261.3|6259.3|6256.5|221
1689743400000|2023-07-19 05:10:00|6259.5|6257.7|6259.1|6256.1|6261.5|6258.9|6258.4|6256|148
1689743700000|2023-07-19 05:15:00|6259.2|6256.2|6260.4|6258.6|6261.2|6259.1|6258.4|6256.1|186
1689744000000|2023-07-19 05:20:00|6260.5|6258.7|6260.2|6257.2|6261|6259.1|6258.6|6256.5|164
1689744300000|2023-07-19 05:25:00|6260.1|6257.1|6261.8|6258.8|6262.4|6260|6260.1|6257.1|215
1689744600000|2023-07-19 05:30:00|6262|6259|6258.6|6256.8|6262|6259.6|6258.4|6256.2|190
1689744900000|2023-07-19 05:35:00|6258.5|6256.7|6259.6|6257.8|6260.3|6258.5|6257.3|6255.5|207
1689745200000|2023-07-19 05:40:00|6259.5|6257.7|6257.5|6255.7|6259.7|6257.9|6257.5|6255.7|216
1689745500000|2023-07-19 05:45:00|6257.6|6255.8|6257.3|6255.5|6259.2|6257.4|6256.9|6255.1|255
1689745800000|2023-07-19 05:50:00|6257.4|6255.6|6255.7|6253.9|6257.8|6256|6255.5|6253.7|232
1689746100000|2023-07-19 05:55:00|6255.6|6253.8|6258.1|6255.1|6258.3|6256.5|6255.4|6253.6|230
1689746400000|2023-07-19 06:00:00|6258.4|6255.4|6252.2|6249.2|6258.8|6255.8|6251.9|6249.2|510
1689746700000|2023-07-19 06:05:00|6252.1|6249.1|6252|6250.2|6253.5|6251.7|6250.3|6248.5|363
1689747000000|2023-07-19 06:10:00|6252.1|6250.3|6247.9|6246.1|6253.2|6251.4|6246.4|6244.6|410
1689747300000|2023-07-19 06:15:00|6247.7|6245.9|6244.2|6242.4|6248|6246.2|6241.3|6239.5|443
1689747600000|2023-07-19 06:20:00|6244.1|6242.3|6246|6244.2|6247|6245.2|6243.7|6241.9|334
1689747900000|2023-07-19 06:25:00|6245.9|6244.1|6245.7|6243.9|6246.7|6244.9|6243.7|6241.9|300
1689748200000|2023-07-19 06:30:00|6245.6|6243.8|6245.2|6243.4|6246.5|6244.7|6244.2|6242.4|319
1689748500000|2023-07-19 06:35:00|6245.1|6243.3|6234.9|6233.1|6246.6|6244.8|6234.6|6232.8|343
1689748800000|2023-07-19 06:40:00|6234.8|6233|6227.3|6225.5|6234.8|6233|6226.2|6224.4|409
1689749100000|2023-07-19 06:45:00|6227.4|6225.6|6232.5|6230.7|6233.3|6231.5|6227.4|6225.6|348
1689749400000|2023-07-19 06:50:00|6232.4|6230.6|6234.9|6233.1|6236.7|6234.9|6232.4|6230.6|273
1689749700000|2023-07-19 06:55:00|6235|6233.2|6239.8|6238|6240.7|6238.5|6235|6233.2|264
1689750000000|2023-07-19 07:00:00|6239.7|6237.9|6250.8|6249|6251.3|6249.1|6239.6|6237.8|413
1689750300000|2023-07-19 07:05:00|6250.9|6249.1|6257.8|6254.8|6259.3|6257.5|6250.8|6249|359
1689750600000|2023-07-19 07:10:00|6257.9|6254.9|6260.1|6258.3|6265.2|6262.2|6257.4|6254.9|316
1689750900000|2023-07-19 07:15:00|6260.2|6258.4|6257.6|6255.8|6260.4|6258.6|6256.2|6254.4|293
1689751200000|2023-07-19 07:20:00|6258|6256.2|6264.9|6263.1|6265.3|6263.5|6257.6|6255.8|343
1689751500000|2023-07-19 07:25:00|6265|6263.2|6259.9|6258.1|6265.2|6263.4|6259.5|6257.7|351
1689751800000|2023-07-19 07:30:00|6259.8|6258|6261.2|6259.4|6263.6|6261.8|6259|6257.2|263
1689752100000|2023-07-19 07:35:00|6261.3|6259.5|6257.8|6256|6262.8|6261|6255.9|6254.1|263
1689752400000|2023-07-19 07:40:00|6257.7|6255.9|6261.6|6259.8|6261.6|6259.8|6257.1|6255.3|280
1689752700000|2023-07-19 07:45:00|6261.5|6259.7|6261.3|6259.5|6263.1|6261.3|6260.5|6258.7|267
1689753000000|2023-07-19 07:50:00|6261.2|6259.4|6264.1|6262.3|6264.1|6262.3|6259.1|6257.3|252
1689753300000|2023-07-19 07:55:00|6264|6262.2|6261.6|6259.8|6266.4|6264.6|6261.1|6259.3|244
1689753600000|2023-07-19 08:00:00|6261.3|6259.5|6264.8|6263|6265|6263.2|6259.7|6257.9|331
1689753900000|2023-07-19 08:05:00|6264.7|6262.9|6263|6261.2|6266.5|6264.7|6262.8|6261|255
1689754200000|2023-07-19 08:10:00|6263.1|6261.3|6262.1|6260.3|6263.9|6262.1|6262|6259.8|245
1689754500000|2023-07-19 08:15:00|6262|6260.2|6262.7|6260.9|6264|6262.2|6260.4|6258.6|229
1689754800000|2023-07-19 08:20:00|6262.4|6260.6|6259.1|6256.1|6262.7|6260.9|6257.6|6255.8|222
1689755100000|2023-07-19 08:25:00|6259.2|6256.2|6258.5|6256.7|6262.2|6260.4|6258.4|6256.2|238
1689755400000|2023-07-19 08:30:00|6258.4|6256.6|6252.5|6250.7|6259|6257.2|6251.8|6250|250
1689755700000|2023-07-19 08:35:00|6252.3|6250.5|6253|6251.2|6253.7|6251.9|6251.5|6249.7|257
1689756000000|2023-07-19 08:40:00|6252.8|6251|6249.9|6248.1|6252.8|6251|6249.9|6248.1|236
1689756300000|2023-07-19 08:45:00|6249.8|6248|6247.9|6246.1|6251.1|6249.3|6247.9|6246.1|213
1689756600000|2023-07-19 08:50:00|6247.8|6246|6244.8|6243|6251.2|6249.4|6243.9|6242.1|282
1689756900000|2023-07-19 08:55:00|6244.9|6243.1|6246.3|6243.3|6246.5|6244|6243.2|6241.4|300
1689757200000|2023-07-19 09:00:00|6246.2|6243.2|6241.9|6240.1|6247.5|6245.7|6241.2|6239.4|256
1689757500000|2023-07-19 09:05:00|6241.8|6240|6244.7|6242.9|6246|6244.2|6241.4|6239.6|251
1689757800000|2023-07-19 09:10:00|6244.8|6243|6246.5|6244.7|6247|6245.2|6243.4|6241.6|209
1689758100000|2023-07-19 09:15:00|6246.9|6245.1|6249.5|6247.7|6249.6|6247.8|6246.8|6245|225
1689758400000|2023-07-19 09:20:00|6249.6|6247.8|6252.4|6250.6|6253.3|6251.5|6249.5|6247.7|233
1689758700000|2023-07-19 09:25:00|6252.5|6250.7|6252.7|6250.9|6252.7|6250.9|6250.3|6248.5|213
1689759000000|2023-07-19 09:30:00|6252.4|6250.6|6250.9|6249.1|6252.8|6251|6249.1|6247.3|243
1689759300000|2023-07-19 09:35:00|6250.6|6248.8|6247.6|6245.8|6252.9|6251.1|6247.4|6245.6|215
1689759600000|2023-07-19 09:40:00|6247.5|6245.7|6247.8|6246|6250|6248.2|6247.5|6245.7|161
1689759900000|2023-07-19 09:45:00|6247.6|6245.8|6245.5|6243.7|6247.6|6245.8|6245.2|6243.4|196
1689760200000|2023-07-19 09:50:00|6245.4|6243.6|6243.8|6242|6245.9|6244.1|6243.6|6241.8|188
1689760500000|2023-07-19 09:55:00|6243.7|6241.9|6243.6|6241.8|6243.9|6242.1|6240.6|6238.8|182
1689760800000|2023-07-19 10:00:00|6243.5|6241.7|6242.8|6241|6244.6|6242.8|6242|6240.2|238
1689761100000|2023-07-19 10:05:00|6242.4|6240.6|6242.2|6240.4|6244|6242.2|6241.2|6239.4|255
1689761400000|2023-07-19 10:10:00|6242.3|6240.5|6239.5|6237.7|6243|6241.2|6238.9|6237.1|232
1689761700000|2023-07-19 10:15:00|6239.6|6237.8|6241.1|6239.3|6241.9|6240.1|6239.6|6237.8|159
1689762000000|2023-07-19 10:20:00|6241.2|6239.4|6243.9|6242.1|6244.1|6242.3|6240.8|6239|215
1689762300000|2023-07-19 10:25:00|6244|6242.2|6245.7|6243.9|6246.5|6244.7|6243.4|6241.6|218
1689762600000|2023-07-19 10:30:00|6245.9|6244.1|6245.9|6244.1|6246.5|6244.7|6243.4|6241.6|215
1689762900000|2023-07-19 10:35:00|6245.7|6243.9|6244.5|6242.7|6246.1|6244.3|6243.9|6242.1|207
1689763200000|2023-07-19 10:40:00|6244.4|6242.6|6238.9|6237.1|6244.4|6242.6|6238|6236.2|220
1689763500000|2023-07-19 10:45:00|6239|6237.2|6236.3|6234.5|6239|6237.2|6236|6234.2|211
1689763800000|2023-07-19 10:50:00|6236.4|6234.6|6238.5|6236.7|6239.1|6237.3|6234.2|6232.4|164
1689764100000|2023-07-19 10:55:00|6238.4|6236.6|6240.1|6237.1|6240.5|6238.7|6237.6|6235.8|204
1689764400000|2023-07-19 11:00:00|6240.2|6237.2|6242|6240.2|6242|6240.2|6238.6|6236.8|241
1689764700000|2023-07-19 11:05:00|6242.1|6240.3|6241.4|6239.6|6242.6|6240.8|6239.6|6237.8|238
1689765000000|2023-07-19 11:10:00|6241.5|6239.7|6238|6236.2|6241.6|6239.8|6237.3|6235.5|241
1689765300000|2023-07-19 11:15:00|6237.9|6236.1|6239|6237.2|6240.4|6238.6|6237|6235.2|277
1689765600000|2023-07-19 11:20:00|6238.9|6237.1|6235.6|6233.8|6240|6238.2|6235.3|6233.5|217
1689765900000|2023-07-19 11:25:00|6235.5|6233.7|6236.4|6234.6|6237|6235.2|6233.7|6231.9|217
1689766200000|2023-07-19 11:30:00|6236.9|6235.1|6238.9|6237.1|6239.1|6237.3|6236.4|6234.6|292
1689766500000|2023-07-19 11:35:00|6239|6237.2|6240.3|6238.5|6241|6239.2|6238.9|6237.1|202
1689766800000|2023-07-19 11:40:00|6240.1|6238.3|6243.2|6241.4|6243.4|6241.6|6238.4|6236.6|222
1689767100000|2023-07-19 11:45:00|6243.3|6241.5|6245.9|6244.1|6246.5|6244.7|6242.9|6241.1|260
1689767400000|2023-07-19 11:50:00|6245.6|6243.8|6245.9|6244.1|6246|6244.2|6243.9|6242.1|212
1689767700000|2023-07-19 11:55:00|6245.8|6244|6247.4|6245.6|6247.8|6246|6244.7|6242.9|221
1689768000000|2023-07-19 12:00:00|6248.1|6246.3|6250.2|6248.4|6250.7|6248.9|6247.5|6245.7|305
1689768300000|2023-07-19 12:05:00|6250|6248.2|6252.7|6250.9|6253.8|6252|6249.3|6247.5|281
1689768600000|2023-07-19 12:10:00|6252.9|6251.1|6251.3|6249.5|6253.5|6251.7|6250.4|6248.6|256
1689768900000|2023-07-19 12:15:00|6251.4|6249.6|6253.6|6251.8|6254.4|6252.6|6250.2|6248.4|241
1689769200000|2023-07-19 12:20:00|6253.4|6251.6|6255.7|6253.9|6255.9|6254.1|6252.6|6250.8|299
1689769500000|2023-07-19 12:25:00|6255.6|6253.8|6254.1|6251.1|6255.6|6253.8|6253.2|6250.7|282
1689769800000|2023-07-19 12:30:00|6253.9|6250.9|6253.9|6252.1|6255.5|6253.5|6251.6|6249.8|359
1689770100000|2023-07-19 12:35:00|6253.8|6252|6252.9|6251.1|6255.9|6254.1|6251.1|6249.3|375
1689770400000|2023-07-19 12:40:00|6253|6251.2|6253.5|6251.7|6253.7|6251.9|6250.2|6248.4|301
1689770700000|2023-07-19 12:45:00|6253.6|6251.8|6250.2|6248.4|6254.4|6252.6|6247.2|6245.4|370
1689771000000|2023-07-19 12:50:00|6250.3|6248.5|6253.4|6251.6|6253.6|6251.8|6249.7|6247.9|319
1689771300000|2023-07-19 12:55:00|6253.5|6251.7|6252.2|6250.4|6255.5|6253.7|6250.7|6248.9|281
1689771600000|2023-07-19 13:00:00|6252|6250.2|6252.9|6251.1|6255.3|6253.5|6251|6249.2|360
1689771900000|2023-07-19 13:05:00|6252.8|6251|6256.1|6254.3|6256.4|6254.6|6252.1|6250.3|297
1689772200000|2023-07-19 13:10:00|6256.3|6254.5|6258.6|6256.8|6258.8|6257|6253.6|6251.8|284
1689772500000|2023-07-19 13:15:00|6258.5|6256.7|6255.8|6254|6260.5|6258.7|6255.6|6253.8|262
1689772800000|2023-07-19 13:20:00|6255.7|6253.9|6254|6252.2|6257.7|6255.9|6253.4|6251.6|259
1689773100000|2023-07-19 13:25:00|6253.9|6252.1|6248.9|6247.1|6254.5|6252.7|6248.9|6247.1|244
1689773400000|2023-07-19 13:30:00|6249.1|6247.3|6255.7|6253.9|6258.5|6256.7|6249.1|6247.3|473
1689773700000|2023-07-19 13:35:00|6256.1|6254.3|6259.6|6257.8|6259.8|6258|6254.5|6252.7|409
1689774000000|2023-07-19 13:40:00|6259.5|6257.7|6256.7|6254.9|6260.8|6259|6256.7|6254.9|425
1689774300000|2023-07-19 13:45:00|6256.5|6254.7|6253.2|6251.4|6257.1|6255.3|6250.1|6248.3|373
1689774600000|2023-07-19 13:50:00|6253.3|6251.5|6255.7|6253.9|6256.6|6254.8|6251.5|6249.7|276
1689774900000|2023-07-19 13:55:00|6255.6|6253.8|6251.4|6249.6|6256.2|6254.4|6250.4|6248.6|313
1689775200000|2023-07-19 14:00:00|6251.3|6249.5|6252.9|6251.1|6253.3|6251.5|6249.2|6247.4|358
1689775500000|2023-07-19 14:05:00|6253|6251.2|6246.2|6244.4|6254.2|6252.4|6246|6244.2|305
1689775800000|2023-07-19 14:10:00|6245.7|6243.9|6241.1|6238.1|6246.9|6245.1|6239.1|6237|485
1689776100000|2023-07-19 14:15:00|6240.1|6238.3|6240|6238.2|6241.1|6239.3|6237.8|6235.5|370
1689776400000|2023-07-19 14:20:00|6240.5|6237.5|6236|6234.2|6242.3|6240.5|6235.8|6234|357
1689776700000|2023-07-19 14:25:00|6235.9|6234.1|6238.8|6235.8|6240|6237.2|6234.5|6231.9|400
1689777000000|2023-07-19 14:30:00|6238.9|6235.9|6235.4|6233.6|6241.1|6238.7|6235|6233.2|425
1689777300000|2023-07-19 14:35:00|6235.3|6233.5|6239.3|6237.5|6241.5|6239.7|6235.1|6233.3|380
1689777600000|2023-07-19 14:40:00|6239.8|6236.8|6239.9|6236.9|6243.4|6241.6|6236.7|6234.9|363
1689777900000|2023-07-19 14:45:00|6240.1|6237.1|6234.9|6233.1|6240.4|6237.6|6233.1|6230.1|398
1689778200000|2023-07-19 14:50:00|6234.8|6233|6240.5|6238.7|6242.7|6240.9|6234.3|6232.5|418
1689778500000|2023-07-19 14:55:00|6241.3|6239.5|6241.8|6240|6243.4|6241.6|6237.6|6235.2|494
1689778800000|2023-07-19 15:00:00|6241.7|6239.9|6237|6235.2|6242.6|6240.8|6236.2|6234.4|446
1689779100000|2023-07-19 15:05:00|6236.9|6235.1|6239|6237.2|6240.5|6238.6|6236.1|6234.3|357
1689779400000|2023-07-19 15:10:00|6239.1|6237.3|6243.4|6241.6|6244.3|6242.5|6237.6|6235|320
1689779700000|2023-07-19 15:15:00|6243.3|6241.5|6239.9|6238.1|6244.6|6242.8|6239.4|6237.4|260
1689780000000|2023-07-19 15:20:00|6239.8|6238|6242.1|6240.3|6243.5|6241.7|6238.9|6237.1|267
1689780300000|2023-07-19 15:25:00|6242|6240.2|6244.9|6243.1|6245.4|6243.6|6241.9|6240.1|247
1689780600000|2023-07-19 15:30:00|6244.8|6243|6242|6240.2|6246.2|6244.4|6241.9|6240.1|210
1689780900000|2023-07-19 15:35:00|6242.1|6240.3|6240.5|6238.7|6242.9|6241.1|6239.8|6238|306
1689781200000|2023-07-19 15:40:00|6240.4|6238.6|6243.7|6241.9|6244.7|6242.9|6240.2|6238.4|252
1689781500000|2023-07-19 15:45:00|6244|6242.2|6244|6242.2|6246|6244.2|6243.3|6241.5|258
1689781800000|2023-07-19 15:50:00|6243.9|6242.1|6244.6|6242.8|6246.9|6245.1|6243.5|6241.7|245
1689782100000|2023-07-19 15:55:00|6244.8|6243|6242.4|6240.6|6245.8|6244|6242|6240.2|218
1689782400000|2023-07-19 16:00:00|6242.5|6240.7|6241.1|6239.3|6245.3|6243.5|6240.8|6239|300
1689782700000|2023-07-19 16:05:00|6241|6239.2|6245|6243.2|6245.4|6243.6|6240.8|6239|256
1689783000000|2023-07-19 16:10:00|6244.8|6243|6244|6242.2|6244.9|6243.1|6241.7|6239.9|248
1689783300000|2023-07-19 16:15:00|6243.9|6242.1|6244.2|6242.4|6245.1|6243.3|6242.1|6240.3|228
1689783600000|2023-07-19 16:20:00|6244.3|6242.5|6243.7|6241.9|6245.3|6243.5|6243.7|6241.9|204
1689783900000|2023-07-19 16:25:00|6243.8|6242|6244.6|6242.8|6244.9|6243.1|6243.7|6241.9|191
1689784200000|2023-07-19 16:30:00|6244.7|6242.9|6246.9|6245.1|6246.9|6245.1|6243.3|6241.5|271
1689784500000|2023-07-19 16:35:00|6246.8|6245|6247.3|6245.5|6247.3|6245.5|6245.5|6243.7|167
1689784800000|2023-07-19 16:40:00|6247.4|6245.6|6252.2|6250.4|6252.4|6250.6|6247.4|6245.6|188
1689785100000|2023-07-19 16:45:00|6252.4|6250.6|6252.7|6250.9|6253.3|6251.5|6251.6|6249.8|162
1689785400000|2023-07-19 16:50:00|6252.8|6251|6251.3|6249.5|6252.8|6251|6250.3|6248.5|176
1689785700000|2023-07-19 16:55:00|6251.4|6249.6|6251.9|6250.1|6253|6251.2|6250.4|6248.6|170
1689786000000|2023-07-19 17:00:00|6252|6250.2|6251.9|6250.1|6252.5|6250.7|6250.1|6248.3|197
1689786300000|2023-07-19 17:05:00|6251.6|6249.8|6252.1|6250.3|6253.2|6251.4|6251.6|6249.8|261
1689786600000|2023-07-19 17:10:00|6252|6250.2|6252.8|6251|6253.7|6251.9|6251.1|6249.3|206
1689786900000|2023-07-19 17:15:00|6252.7|6250.9|6253.8|6252|6254.1|6252.3|6251.9|6250.1|181
1689787200000|2023-07-19 17:20:00|6253.9|6252.1|6253.4|6251.6|6254.2|6252.4|6251.9|6250.1|178
1689787500000|2023-07-19 17:25:00|6253.3|6251.5|6253.9|6252.1|6254.2|6252.4|6252.2|6250.4|141
1689787800000|2023-07-19 17:30:00|6253.8|6252|6255|6253.2|6256.4|6254.6|6253.1|6251.3|261
1689788100000|2023-07-19 17:35:00|6254.9|6253.1|6253.2|6251.4|6255.5|6253.7|6252.8|6251|219
1689788400000|2023-07-19 17:40:00|6253.1|6251.3|6255.7|6253.9|6255.9|6254.1|6252.7|6250.9|178
1689788700000|2023-07-19 17:45:00|6255.4|6253.6|6254.7|6252.9|6256.3|6254.5|6254.2|6252.4|192
1689789000000|2023-07-19 17:50:00|6254.8|6253|6254.4|6252.6|6255.3|6253.5|6253.7|6251.9|162
1689789300000|2023-07-19 17:55:00|6254.3|6252.5|6254.8|6253|6255.2|6253.4|6253.8|6252|150
1689789600000|2023-07-19 18:00:00|6254.9|6253.1|6256.5|6254.7|6256.9|6255.1|6252.8|6251|150
1689789900000|2023-07-19 18:05:00|6256.4|6254.6|6253.4|6251.6|6256.8|6255|6252.8|6251|173
1689790200000|2023-07-19 18:10:00|6253.3|6251.5|6251.9|6250.1|6254.1|6252.2|6251.5|6249.7|165
1689790500000|2023-07-19 18:15:00|6251.8|6250|6251.8|6250|6252.9|6251.1|6251.2|6249.4|153
1689790800000|2023-07-19 18:20:00|6251.7|6249.9|6252|6250.2|6252.2|6250.4|6250.5|6248.7|173
1689791100000|2023-07-19 18:25:00|6251.8|6250|6253.1|6251.3|6253.8|6252|6251.8|6250|124
1689791400000|2023-07-19 18:30:00|6253|6251.2|6253.4|6251.6|6254.9|6253.1|6252.9|6251.1|171
1689791700000|2023-07-19 18:35:00|6253.3|6251.5|6254.3|6252.5|6254.6|6252.8|6252.8|6251|149
1689792000000|2023-07-19 18:40:00|6254.5|6252.7|6254.5|6252.7|6254.9|6253.1|6252.8|6251|134
1689792300000|2023-07-19 18:45:00|6254.4|6252.6|6253|6251.2|6254.5|6252.7|6252.8|6251|127
1689792600000|2023-07-19 18:50:00|6253.1|6251.3|6256.7|6254.9|6256.7|6254.9|6252.3|6250.5|157
1689792900000|2023-07-19 18:55:00|6256.8|6255|6258.4|6255.4|6260.4|6258.6|6256.8|6254.6|246
1689793200000|2023-07-19 19:00:00|6258.6|6255.6|6261.1|6259.3|6262.1|6260.3|6258.5|6255.5|183
1689793500000|2023-07-19 19:05:00|6261|6259.2|6257.7|6255.9|6261|6259.2|6257.7|6255.9|142
1689793800000|2023-07-19 19:10:00|6257.8|6256|6259.5|6257.7|6259.6|6257.8|6257.3|6255.5|98
1689794100000|2023-07-19 19:15:00|6259.4|6257.6|6260|6258.2|6260.5|6258.7|6259.3|6257.5|94
1689794400000|2023-07-19 19:20:00|6260.1|6258.3|6261.5|6259.7|6261.9|6260.1|6259.7|6257.9|115
1689794700000|2023-07-19 19:25:00|6261.4|6259.6|6260.7|6258.9|6261.9|6260.1|6260.6|6258.8|102
1689795000000|2023-07-19 19:30:00|6260.6|6258.8|6258.2|6256.4|6260.8|6259|6258.1|6256.3|116
1689795300000|2023-07-19 19:35:00|6258.1|6256.3|6257.3|6255.5|6258.1|6256.3|6257.1|6255.3|105
1689795600000|2023-07-19 19:40:00|6257.2|6255.4|6258.2|6256.4|6258.2|6256.4|6257.2|6255.4|104
1689795900000|2023-07-19 19:45:00|6258.3|6256.5|6259|6257.2|6259.3|6257.5|6258|6256.2|103
1689796200000|2023-07-19 19:50:00|6259.2|6257.4|6260.7|6258.9|6261|6259.2|6259.2|6257.4|172
1689796500000|2023-07-19 19:55:00|6260.5|6258.7|6262.3|6260.5|6263.1|6261.3|6259.9|6258.1|215
1689796800000|2023-07-19 20:00:00|6262.4|6260.6|6262.5|6260.7|6263.6|6261.1|6260.6|6258.3|148
1689797100000|2023-07-19 20:05:00|6262.4|6260.6|6262.9|6259.9|6262.9|6260.9|6261.9|6259.8|62
1689797400000|2023-07-19 20:10:00|6262.7|6260.9|6261.9|6260.1|6263.4|6261.1|6261.4|6259.2|58
1689797700000|2023-07-19 20:15:00|6261.8|6260|6263.3|6261.5|6263.5|6261.7|6261.8|6260|61
1689798000000|2023-07-19 20:20:00|6263.4|6261.6|6264.5|6262.7|6265.4|6263.6|6263.4|6261.6|191
1689798300000|2023-07-19 20:25:00|6264.4|6262.6|6264.5|6262.7|6264.6|6262.8|6263.9|6262.1|94
1689798600000|2023-07-19 20:30:00|6264.6|6262.8|6264.1|6262.3|6264.6|6262.8|6264|6262.2|44
1689798900000|2023-07-19 20:35:00|6264|6262.2|6264|6262.2|6264.2|6262.4|6264|6262.2|40
1689799200000|2023-07-19 20:40:00|6264.1|6262.3|6262.5|6260.7|6264.1|6262.3|6262.3|6260.2|88
1689799500000|2023-07-19 20:45:00|6262.4|6260.6|6262.8|6259.8|6263|6260.6|6261.8|6259.3|62
1689799800000|2023-07-19 20:50:00|6262.9|6259.9|6263.4|6260.4|6263.4|6260.4|6262|6259.3|74
1689800100000|2023-07-19 20:55:00|6264.3|6259.5|6265.8|6261|6266.5|6261.7|6264.3|6259.5|143
1689800400000|2023-07-19 21:00:00|6268|6262.2|6272.9|6267.1|6273.3|6267.5|6268|6262.2|8
1689800700000|2023-07-19 21:05:00|6261.1|6255.3|6263.3|6257.5|6263.4|6257.6|6259.9|6254.1|30
1689801000000|2023-07-19 21:10:00|6263.4|6257.6|6268.5|6262.7|6268.5|6262.7|6262.7|6256.9|17
1689801300000|2023-07-19 21:15:00|6263.5|6257.7|6263.6|6257.8|6265.8|6260|6262.7|6256.9|32
1689801600000|2023-07-19 21:20:00|6264.3|6258.5|6267.3|6261.5|6268.2|6262.4|6264|6258.2|60
1689801900000|2023-07-19 21:25:00|6267.4|6261.6|6262.7|6256.9|6268.5|6262.7|6261.2|6255.4|104
1689802200000|2023-07-19 21:30:00|6262.6|6256.8|6262.2|6256.4|6263.5|6257.7|6255.6|6249.8|179
1689802500000|2023-07-19 21:35:00|6262.3|6256.5|6262.9|6257.1|6263.8|6258.1|6255.9|6250.1|119
1689802800000|2023-07-19 21:40:00|6262.7|6256.9|6263.6|6257.8|6270.4|6264.6|6262.3|6256.5|156
1689803100000|2023-07-19 21:45:00|6263.7|6257.9|6265.6|6259.8|6266|6260.2|6261.1|6255.3|83
1689803400000|2023-07-19 21:50:00|6265.7|6259.9|6265.5|6259.7|6266.6|6260.8|6265.2|6259.4|102
1689803700000|2023-07-19 21:55:00|6265.7|6259.9|6266|6260.2|6267.5|6261.7|6261.6|6255.8|279
1689804000000|2023-07-19 22:00:00|6265.9|6260.1|6264.2|6259.4|6267.5|6261.7|6264.1|6259.2|115
1689804300000|2023-07-19 22:05:00|6263.3|6260.3|6261.6|6258.6|6263.3|6260.3|6261.6|6258.6|75
1689804600000|2023-07-19 22:10:00|6261.5|6258.5|6262.4|6259.4|6262.4|6259.4|6261.1|6258.1|33
1689804900000|2023-07-19 22:15:00|6262.2|6259.2|6260.3|6257.3|6262.5|6259.5|6260.2|6257.2|123
1689805200000|2023-07-19 22:20:00|6260.4|6257.4|6262.1|6259.1|6262.1|6259.1|6259.7|6256.7|136
1689805500000|2023-07-19 22:25:00|6262|6259|6261.9|6258.9|6262.1|6259.1|6260.8|6257.8|57
1689805800000|2023-07-19 22:30:00|6261.8|6258.8|6259.4|6256.4|6262|6259|6259.2|6256.2|178
1689806100000|2023-07-19 22:35:00|6259.3|6256.3|6258.1|6255.1|6260.3|6257.3|6257.9|6254.9|109
1689806400000|2023-07-19 22:40:00|6258.2|6255.2|6258.1|6255.1|6258.3|6255.3|6256.9|6253.9|81
1689806700000|2023-07-19 22:45:00|6258.2|6255.2|6259.1|6256.1|6259.2|6256.2|6257.4|6254.4|117
1689807000000|2023-07-19 22:50:00|6259|6256|6259.1|6256.1|6259.2|6256.2|6257.6|6255|143
1689807300000|2023-07-19 22:55:00|6259|6256|6261.2|6258.2|6261.3|6258.3|6258.6|6255.6|107
1689807600000|2023-07-19 23:00:00|6261.1|6258.1|6264.6|6261.6|6264.8|6261.8|6259.9|6256.9|203
1689807900000|2023-07-19 23:05:00|6264.5|6261.5|6264.6|6261.6|6266|6263|6264.4|6261.4|107
1689808200000|2023-07-19 23:10:00|6264.7|6261.7|6264.4|6261.4|6265.5|6262.5|6264.2|6261.2|64
1689808500000|2023-07-19 23:15:00|6264.3|6261.3|6264.1|6261.1|6264.3|6261.3|6263|6260|74
1689808800000|2023-07-19 23:20:00|6264.2|6261.2|6263.9|6260.9|6264.2|6261.2|6263|6260|73
1689809100000|2023-07-19 23:25:00|6264|6261|6266.8|6263.8|6267.1|6264.1|6263.9|6260.9|80
1689809400000|2023-07-19 23:30:00|6266.9|6263.9|6266.2|6263.2|6267.6|6264.6|6265.8|6262.8|89
1689809700000|2023-07-19 23:35:00|6266.3|6263.3|6265.9|6262.9|6266.3|6263.3|6265.1|6262.1|59
1689810000000|2023-07-19 23:40:00|6266|6263|6265.8|6262.8|6266.3|6263.3|6265.5|6262.5|65
1689810300000|2023-07-19 23:45:00|6265.7|6262.7|6262.9|6259.9|6265.8|6262.8|6262.7|6259.7|85
1689810600000|2023-07-19 23:50:00|6262.8|6259.8|6262.9|6259.9|6263.7|6260.7|6261.8|6259.5|58
1689810900000|2023-07-19 23:55:00|6262.8|6259.8|6263.5|6261.7|6264.2|6261.7|6262.7|6259.7|102
1689811200000|2023-07-20 00:00:00|6263.3|6261.5|6264|6262.2|6264.3|6262.5|6262.3|6260.5|191
1689811500000|2023-07-20 00:05:00|6263.8|6262|6267.2|6265.4|6267.4|6265.6|6263.8|6262|184
1689811800000|2023-07-20 00:10:00|6267.1|6265.3|6267.2|6265.4|6267.8|6266|6264.9|6263.1|176
1689812100000|2023-07-20 00:15:00|6267|6265.2|6266.1|6264.3|6267.5|6265.7|6265.7|6263.9|183
1689812400000|2023-07-20 00:20:00|6266|6264.2|6267.2|6265.4|6267.7|6265.9|6265.7|6263.9|165
1689812700000|2023-07-20 00:25:00|6267.1|6265.3|6266.7|6264.9|6268.5|6266.7|6266.3|6264.5|155
1689813000000|2023-07-20 00:30:00|6266.6|6264.8|6269.8|6268|6270.5|6268.7|6265.9|6264.1|202
1689813300000|2023-07-20 00:35:00|6269.9|6268.1|6269.1|6267.3|6270.2|6268.4|6267.5|6265.7|207
1689813600000|2023-07-20 00:40:00|6269|6267.2|6268.4|6266.6|6269.5|6267.7|6266.9|6265.1|171
1689813900000|2023-07-20 00:45:00|6268.2|6266.4|6266.4|6264.6|6268.3|6266.5|6265.6|6263.8|176
1689814200000|2023-07-20 00:50:00|6266.3|6264.5|6269.1|6267.3|6269.2|6267.4|6266.3|6264.5|221
1689814500000|2023-07-20 00:55:00|6269|6267.2|6268.5|6266.7|6270.9|6269.1|6268.5|6266.7|238
1689814800000|2023-07-20 01:00:00|6268.4|6266.6|6270|6268.2|6271.1|6269.3|6267.9|6266.1|269
1689815100000|2023-07-20 01:05:00|6269.9|6268.1|6269.8|6268|6271.5|6269.7|6268.9|6267.1|204
1689815400000|2023-07-20 01:10:00|6269.7|6267.9|6268.2|6266.4|6269.8|6268|6267.4|6265.6|185
1689815700000|2023-07-20 01:15:00|6268.3|6266.5|6271.5|6269.7|6273.9|6271.9|6268|6266.2|395
1689816000000|2023-07-20 01:20:00|6271.8|6270|6277|6275.2|6277.7|6275.9|6270.7|6268.9|327
1689816300000|2023-07-20 01:25:00|6277.3|6275.5|6279.3|6276.3|6280.5|6277.8|6275.3|6273.5|315
1689816600000|2023-07-20 01:30:00|6279.7|6276.7|6296.6|6294.8|6299.5|6297|6279.7|6276.7|638
1689816900000|2023-07-20 01:35:00|6297|6294|6296.8|6295|6301|6298.7|6292.4|6289.4|536
1689817200000|2023-07-20 01:40:00|6296.7|6294.9|6300.8|6299|6301|6299.2|6294.8|6292.4|436
1689817500000|2023-07-20 01:45:00|6300.7|6298.9|6300.7|6297.7|6306.5|6303.5|6299.4|6297|385
1689817800000|2023-07-20 01:50:00|6300.6|6297.6|6301.4|6299.6|6302|6300.2|6298.5|6296.7|324
1689818100000|2023-07-20 01:55:00|6301.5|6299.7|6298.3|6296.5|6302.3|6300.5|6296.5|6294.7|344
1689818400000|2023-07-20 02:00:00|6298.7|6296.9|6305.4|6303.6|6305.9|6304.1|6296|6294.2|423
1689818700000|2023-07-20 02:05:00|6305.3|6303.5|6299|6297.2|6305.3|6303.5|6298.8|6297|318
1689819000000|2023-07-20 02:10:00|6298.9|6297.1|6297.9|6296.1|6300.1|6298.3|6296.2|6294.4|287
1689819300000|2023-07-20 02:15:00|6298|6296.2|6300|6298.2|6300.1|6298.3|6296.7|6294.9|259
1689819600000|2023-07-20 02:20:00|6300.1|6298.3|6299.8|6298|6301.1|6299.3|6298.4|6296.6|243
1689819900000|2023-07-20 02:25:00|6300|6298.2|6301.7|6299.9|6302.8|6301|6300|6298.2|198
1689820200000|2023-07-20 02:30:00|6301.6|6299.8|6305.1|6303.3|6305.2|6303.4|6301|6299.2|311
1689820500000|2023-07-20 02:35:00|6305.2|6303.4|6299.6|6297.8|6305.2|6303.4|6297.8|6295.5|324
1689820800000|2023-07-20 02:40:00|6299.8|6298|6296.3|6294.5|6300.4|6298.2|6296.2|6293.8|310
1689821100000|2023-07-20 02:45:00|6296.2|6294.4|6295.8|6294|6297.4|6295.5|6294.6|6292.2|264
1689821400000|2023-07-20 02:50:00|6295.9|6294.1|6296.4|6294.6|6297.1|6294.9|6293.8|6291.8|257
1689821700000|2023-07-20 02:55:00|6296.7|6294.9|6307.2|6305.4|6308.9|6307.1|6296.3|6294.5|366
1689822000000|2023-07-20 03:00:00|6307.1|6305.3|6298.1|6296.3|6307.9|6306.1|6297.8|6296|404
1689822300000|2023-07-20 03:05:00|6297.9|6296.1|6298.9|6297.1|6300.4|6298.6|6296.4|6293.9|273
1689822600000|2023-07-20 03:10:00|6299|6297.2|6300.5|6298.7|6301.2|6299|6297.3|6295|265
1689822900000|2023-07-20 03:15:00|6300.2|6298.4|6301.6|6299.8|6303.7|6301.9|6299.3|6297.5|303
1689823200000|2023-07-20 03:20:00|6301.7|6299.9|6303.4|6301.6|6304.8|6303|6301.2|6299.4|245
1689823500000|2023-07-20 03:25:00|6303.5|6301.7|6301.2|6299.4|6304.2|6302.2|6300|6298.2|246
1689823800000|2023-07-20 03:30:00|6301.1|6299.3|6299.1|6297.3|6301.1|6299.3|6298.8|6297|153
1689824100000|2023-07-20 03:35:00|6299.2|6297.4|6299.3|6297.5|6300.2|6298.4|6298.1|6296.3|177
1689824400000|2023-07-20 03:40:00|6299.2|6297.4|6303.4|6301.6|6303.5|6301.7|6298.9|6296.8|139
1689824700000|2023-07-20 03:45:00|6303.7|6301.9|6305.4|6303.6|6306.2|6304|6303.2|6301.2|162
1689825000000|2023-07-20 03:50:00|6305.3|6303.5|6305.8|6304|6308.1|6306.3|6305.1|6303.3|138
1689825300000|2023-07-20 03:55:00|6305.7|6303.9|6305.8|6304|6308.3|6305.8|6305.4|6303|223
1689825600000|2023-07-20 04:00:00|6305.9|6304.1|6307.9|6306.1|6309|6306.5|6305.8|6303.3|180
1689825900000|2023-07-20 04:05:00|6308|6306.2|6305.5|6303.7|6308.4|6306.6|6305.4|6303.6|89
1689826200000|2023-07-20 04:10:00|6305.4|6303.6|6307.3|6304.3|6308.5|6306.7|6305.4|6303.6|142
1689826500000|2023-07-20 04:15:00|6306.4|6304.6|6304.4|6302.6|6306.4|6304.6|6303.2|6301.2|172
1689826800000|2023-07-20 04:20:00|6304.3|6302.5|6304|6301|6306.3|6303.9|6303.4|6301|161
1689827100000|2023-07-20 04:25:00|6303.5|6301.7|6306.7|6304.9|6306.9|6305.1|6303.4|6300.7|138
1689827400000|2023-07-20 04:30:00|6306.6|6304.8|6304.3|6302.5|6306.6|6304.8|6303.5|6301.7|175
1689827700000|2023-07-20 04:35:00|6304.2|6302.4|6302.7|6300.9|6304.4|6302.6|6302.1|6300.3|175
1689828000000|2023-07-20 04:40:00|6302.6|6300.8|6304.9|6303.1|6305|6303.2|6302.4|6300.2|144
1689828300000|2023-07-20 04:45:00|6305.1|6303.3|6304.1|6302.3|6305.4|6303.6|6303.3|6301.5|112
1689828600000|2023-07-20 04:50:00|6304.2|6302.4|6303.9|6302.1|6305.4|6303.6|6303.6|6301.8|118
1689828900000|2023-07-20 04:55:00|6304.6|6302.8|6304.7|6302.9|6305.5|6303.7|6303.4|6301.6|138
1689829200000|2023-07-20 05:00:00|6304.6|6302.8|6306.5|6303.5|6306.9|6304.7|6303.9|6301.7|200
1689829500000|2023-07-20 05:05:00|6306.6|6303.6|6302.2|6300.4|6307|6304.6|6301.3|6299.4|222
1689829800000|2023-07-20 05:10:00|6302.3|6300.5|6303.8|6302|6304.9|6303.1|6302.3|6300.1|185
1689830100000|2023-07-20 05:15:00|6303.7|6301.9|6304.8|6303|6305.7|6303.7|6303.5|6301.7|180
1689830400000|2023-07-20 05:20:00|6304.9|6303.1|6303.5|6301.7|6305.6|6303.8|6302.3|6300.2|184
1689830700000|2023-07-20 05:25:00|6303.6|6301.8|6300.2|6298.4|6304.1|6301.9|6300|6297.3|187
1689831000000|2023-07-20 05:30:00|6300.1|6298.3|6299.8|6298|6301|6298.6|6298.4|6295.5|268
1689831300000|2023-07-20 05:35:00|6299.9|6298.1|6297.5|6295.7|6299.9|6298.1|6296.1|6293.6|175
1689831600000|2023-07-20 05:40:00|6297.6|6295.8|6295.9|6294.1|6297.8|6296|6295.6|6293.6|223
1689831900000|2023-07-20 05:45:00|6295.7|6293.9|6295.2|6293.4|6297.1|6295.1|6295.1|6292.6|200
1689832200000|2023-07-20 05:50:00|6295.1|6293.3|6296.4|6294.6|6298.8|6297|6294.8|6293|232
1689832500000|2023-07-20 05:55:00|6296.8|6295|6298.6|6295.6|6299.8|6297.1|6296.7|6294.5|302
1689832800000|2023-07-20 06:00:00|6298.5|6295.5|6295.3|6293.5|6299.6|6297.2|6295.2|6293.4|287
1689833100000|2023-07-20 06:05:00|6295.2|6293.4|6287.2|6285.4|6295.3|6293.5|6286.3|6284.5|288
1689833400000|2023-07-20 06:10:00|6287.1|6285.3|6286.9|6285.1|6290.1|6288.3|6286.5|6284.7|331
1689833700000|2023-07-20 06:15:00|6286.8|6285|6282.8|6281|6287.3|6285.5|6280.6|6278.8|286
1689834000000|2023-07-20 06:20:00|6282.9|6281.1|6288.8|6287|6289.3|6287.3|6282.8|6281|293
1689834300000|2023-07-20 06:25:00|6288.9|6287.1|6288.7|6286.9|6291.2|6289.4|6288.1|6286.3|252
1689834600000|2023-07-20 06:30:00|6288.2|6286.4|6285.7|6283.9|6289.8|6288|6285.1|6283.3|310
1689834900000|2023-07-20 06:35:00|6285.6|6283.8|6285.4|6283.6|6288.9|6286.5|6283.8|6282|268
1689835200000|2023-07-20 06:40:00|6285.6|6283.8|6281.8|6280|6286.8|6285|6280.1|6278.3|253
1689835500000|2023-07-20 06:45:00|6281.9|6280.1|6285|6283.2|6285.3|6283.5|6281.8|6280|211
1689835800000|2023-07-20 06:50:00|6284.9|6283.1|6285.4|6283.6|6286.1|6284.3|6283.8|6281.6|195
1689836100000|2023-07-20 06:55:00|6285.5|6283.7|6283.8|6282|6286.6|6284.6|6283|6280.7|226
1689836400000|2023-07-20 07:00:00|6283.9|6282.1|6287.3|6285.5|6287.4|6285.6|6282.7|6280.9|309
1689836700000|2023-07-20 07:05:00|6287.2|6285.4|6285.7|6283.9|6287.9|6286.1|6285.7|6283.9|278
1689837000000|2023-07-20 07:10:00|6285.8|6284|6285.3|6283.5|6286.8|6285|6284.2|6282.4|276
1689837300000|2023-07-20 07:15:00|6285.4|6283.6|6281.8|6280|6285.7|6283.9|6280.5|6278.7|255
1689837600000|2023-07-20 07:20:00|6281.7|6279.9|6284.4|6282.6|6287.7|6285.9|6281.2|6279.4|328
1689837900000|2023-07-20 07:25:00|6284.5|6282.7|6285.2|6283.4|6287.6|6285.8|6282.1|6280.3|299
1689838200000|2023-07-20 07:30:00|6285.1|6283.3|6287.9|6286.1|6289|6287.2|6284.7|6282.9|296
1689838500000|2023-07-20 07:35:00|6287.8|6286|6276.9|6275.1|6288.2|6286.4|6276.8|6275|313
1689838800000|2023-07-20 07:40:00|6277|6275.2|6274.4|6272.6|6278.1|6276.3|6273|6271.2|263
1689839100000|2023-07-20 07:45:00|6274.5|6272.7|6275|6273.2|6277.7|6275.9|6273.6|6271.8|280
1689839400000|2023-07-20 07:50:00|6274.9|6273.1|6276.8|6275|6277|6275.2|6272.8|6271|257
1689839700000|2023-07-20 07:55:00|6276.7|6274.9|6276.6|6274.8|6278|6276.2|6275.6|6273.8|179
1689840000000|2023-07-20 08:00:00|6276.7|6274.9|6277.6|6275.8|6279|6277.2|6275.6|6273.8|308
1689840300000|2023-07-20 08:05:00|6277.7|6275.9|6279|6277.2|6280.7|6278.9|6277.6|6275.8|235
1689840600000|2023-07-20 08:10:00|6278.9|6277.1|6283.1|6281.3|6283.2|6281.4|6277.4|6275.6|244
1689840900000|2023-07-20 08:15:00|6283|6281.2|6282.7|6280.9|6285.2|6283.4|6282.5|6280.7|222
1689841200000|2023-07-20 08:20:00|6282.8|6281|6285.7|6283.9|6286.6|6284.8|6281.8|6280|250
1689841500000|2023-07-20 08:25:00|6285.8|6284|6288.8|6287|6288.9|6287.1|6285.3|6283.5|250
1689841800000|2023-07-20 08:30:00|6288.7|6286.9|6289.4|6287.6|6291.9|6290.1|6287.6|6285.8|244
1689842100000|2023-07-20 08:35:00|6289.3|6287.5|6288.6|6286.8|6290.3|6288.5|6288.2|6286.4|195
1689842400000|2023-07-20 08:40:00|6288.5|6286.7|6291.9|6290.1|6292.4|6290.6|6288.5|6286.7|205
1689842700000|2023-07-20 08:45:00|6291.8|6290|6287.2|6285.4|6292.2|6290.4|6286.9|6285.1|202
1689843000000|2023-07-20 08:50:00|6287.3|6285.5|6285.9|6284.1|6287.6|6285.8|6285.6|6283.8|176
1689843300000|2023-07-20 08:55:00|6285.8|6284|6286.3|6284.5|6287.2|6285.4|6284.4|6282.6|202
1689843600000|2023-07-20 09:00:00|6286.4|6284.6|6286.7|6284.9|6287.8|6286|6283.5|6281.7|244
1689843900000|2023-07-20 09:05:00|6286.6|6284.8|6288.3|6286.5|6289|6287.2|6286.6|6284.8|153
1689844200000|2023-07-20 09:10:00|6288.4|6286.6|6285.8|6284|6289|6287.2|6285.6|6283.8|166
1689844500000|2023-07-20 09:15:00|6285.7|6283.9|6289|6287.2|6289.7|6287.9|6285.6|6283.8|162
1689844800000|2023-07-20 09:20:00|6289.1|6287.3|6288.6|6286.8|6289.8|6288|6287.5|6285.7|155
1689845100000|2023-07-20 09:25:00|6288.5|6286.7|6291.5|6289.7|6291.6|6289.8|6288.3|6286.5|170
1689845400000|2023-07-20 09:30:00|6291.4|6289.6|6290.3|6288.5|6293|6291.2|6289.6|6287.8|142
1689845700000|2023-07-20 09:35:00|6290.4|6288.6|6291|6289.2|6292.2|6290.4|6289.4|6287.6|195
1689846000000|2023-07-20 09:40:00|6291.1|6289.3|6286|6284.2|6291.1|6289.3|6285.1|6283.3|215
1689846300000|2023-07-20 09:45:00|6286.1|6284.3|6288.9|6287.1|6289|6287.2|6285.5|6283.7|197
1689846600000|2023-07-20 09:50:00|6289|6287.2|6291.2|6289.4|6293|6291.2|6288.9|6287.1|199
1689846900000|2023-07-20 09:55:00|6290.8|6289|6289.7|6287.9|6290.9|6289.1|6288.5|6286.7|178
1689847200000|2023-07-20 10:00:00|6289.8|6288|6288.4|6286.6|6291|6289.2|6288.4|6286.6|166
1689847500000|2023-07-20 10:05:00|6288.5|6286.7|6287.3|6285.5|6289.5|6287.7|6286.1|6284.3|187
1689847800000|2023-07-20 10:10:00|6287.2|6285.4|6290|6288.2|6291.1|6289.3|6287.2|6285.4|205
1689848100000|2023-07-20 10:15:00|6290.1|6288.3|6294.8|6293|6294.9|6293.1|6289.6|6287.8|216
1689848400000|2023-07-20 10:20:00|6294.9|6293.1|6293.9|6292.1|6295.5|6293.7|6293.5|6291.7|171
1689848700000|2023-07-20 10:25:00|6294|6292.2|6295.2|6292.2|6295.9|6294.1|6293.7|6291.9|184
1689849000000|2023-07-20 10:30:00|6295.3|6292.3|6296|6294.2|6296.7|6294.9|6293|6291.2|198
1689849300000|2023-07-20 10:35:00|6296.1|6294.3|6297|6295.2|6298.3|6296.5|6296.1|6294.3|178
1689849600000|2023-07-20 10:40:00|6296.9|6295.1|6295.4|6293.6|6301.1|6299.3|6295.1|6293.3|200
1689849900000|2023-07-20 10:45:00|6295.5|6293.7|6290.9|6289.1|6296|6294.2|6290.4|6288.6|296
1689850200000|2023-07-20 10:50:00|6290.8|6289|6287.9|6286.1|6290.8|6289|6286.7|6284.9|239
1689850500000|2023-07-20 10:55:00|6287.7|6285.9|6285.9|6284.1|6289.7|6287.5|6285.8|6284|229
1689850800000|2023-07-20 11:00:00|6286|6284.2|6282|6280.2|6286|6284.2|6282|6280.2|216
1689851100000|2023-07-20 11:05:00|6282.1|6280.3|6280.8|6279|6284.7|6282.9|6280.5|6278.7|222
1689851400000|2023-07-20 11:10:00|6280.7|6278.9|6278.9|6277.1|6284.8|6283|6278.8|6277|297
1689851700000|2023-07-20 11:15:00|6278.7|6276.9|6283.7|6281.9|6284.5|6282.7|6278.3|6276.5|284
1689852000000|2023-07-20 11:20:00|6283.6|6281.8|6282.7|6280.9|6283.9|6282.1|6282|6280.2|215
1689852300000|2023-07-20 11:25:00|6282.8|6281|6282.2|6280.4|6284.1|6282.3|6280.2|6278.4|208
1689852600000|2023-07-20 11:30:00|6282.3|6280.5|6282.5|6280.7|6283.2|6281.4|6280.3|6278.5|258
1689852900000|2023-07-20 11:35:00|6282.6|6280.8|6281.5|6279.7|6283.5|6281.7|6280.7|6278.9|260
1689853200000|2023-07-20 11:40:00|6281.6|6279.8|6280.9|6279.1|6283.5|6281.7|6280.8|6279|232
1689853500000|2023-07-20 11:45:00|6281|6279.2|6278.3|6276.5|6281.5|6279.7|6278|6276.2|224
1689853800000|2023-07-20 11:50:00|6278.4|6276.6|6280.4|6278.6|6281.1|6279.3|6278|6276.2|213
1689854100000|2023-07-20 11:55:00|6280.5|6278.7|6275.8|6274|6281.8|6280|6275.8|6274|225
1689854400000|2023-07-20 12:00:00|6275.9|6274.1|6271.4|6269.6|6276|6274.2|6271.3|6269.5|376
1689854700000|2023-07-20 12:05:00|6271.3|6269.5|6269.9|6268.1|6272.8|6271|6268.7|6266.3|332
1689855000000|2023-07-20 12:10:00|6270|6268.2|6269.6|6267.8|6270.9|6269.1|6266.2|6264.4|335
1689855300000|2023-07-20 12:15:00|6269.5|6267.7|6267.3|6265.5|6270.2|6268.4|6267.3|6265.5|248
1689855600000|2023-07-20 12:20:00|6267.2|6265.4|6259|6257.2|6267.2|6265.4|6255.3|6252.8|370
1689855900000|2023-07-20 12:25:00|6258.9|6257.1|6261.2|6257.2|6261.8|6259.6|6258.3|6255|264
1689856200000|2023-07-20 12:30:00|6261.6|6257.6|6255.5|6253.7|6261.6|6259.7|6253.6|6251.2|628
1689856500000|2023-07-20 12:35:00|6255.6|6253.8|6251.8|6250|6259.8|6258|6250.9|6249.1|515
1689856800000|2023-07-20 12:40:00|6251.9|6250.1|6249.9|6248.1|6256.3|6254.5|6248.2|6246.4|491
1689857100000|2023-07-20 12:45:00|6250|6248.2|6255.5|6253.7|6255.5|6253.7|6249.6|6247.8|415
1689857400000|2023-07-20 12:50:00|6255.6|6253.8|6257.5|6255.7|6259.7|6257.9|6255|6253.2|369
1689857700000|2023-07-20 12:55:00|6257.6|6255.8|6256.2|6254.4|6257.9|6256.1|6254.3|6252.5|388
1689858000000|2023-07-20 13:00:00|6255.9|6254.1|6254.8|6253|6259.6|6257.8|6253.8|6252|454
1689858300000|2023-07-20 13:05:00|6254.5|6252.7|6253.2|6251.4|6255.4|6253.6|6249.3|6247.5|427
1689858600000|2023-07-20 13:10:00|6253.4|6251.6|6251.8|6250|6253.6|6251.8|6249.8|6248|344
1689858900000|2023-07-20 13:15:00|6251.5|6249.7|6254|6252.2|6256.5|6254.7|6250.9|6249.1|341
1689859200000|2023-07-20 13:20:00|6253.9|6252.1|6254.1|6252.3|6256|6254.2|6253.1|6251.3|289
1689859500000|2023-07-20 13:25:00|6254|6252.2|6256.3|6254.5|6257.8|6256|6253.2|6251.4|297
1689859800000|2023-07-20 13:30:00|6256.5|6254.7|6254.5|6252.7|6257.7|6255.9|6252.9|6251.1|466
1689860100000|2023-07-20 13:35:00|6254.3|6252.5|6247.4|6245.6|6254.5|6252.7|6247.4|6245.6|480
1689860400000|2023-07-20 13:40:00|6247.5|6245.7|6247.1|6245.3|6251.3|6249.5|6246.6|6244.8|436
1689860700000|2023-07-20 13:45:00|6247.2|6245.4|6251|6249.2|6251.6|6249.8|6247.1|6245.3|379
1689861000000|2023-07-20 13:50:00|6250.9|6249.1|6254.9|6253.1|6255.9|6254.1|6250.6|6248.8|332
1689861300000|2023-07-20 13:55:00|6254.6|6252.8|6257.3|6254.3|6257.4|6255.6|6253.9|6251.5|295
1689861600000|2023-07-20 14:00:00|6258|6255|6257.5|6255.7|6260|6258|6255.4|6253.6|440
1689861900000|2023-07-20 14:05:00|6257.4|6255.6|6247.2|6245.4|6259.2|6257.4|6247.1|6245.3|452
1689862200000|2023-07-20 14:10:00|6247.7|6245.9|6245.9|6244.1|6253.7|6251.9|6245.4|6243.6|490
1689862500000|2023-07-20 14:15:00|6245.7|6243.9|6241.6|6239.8|6247.1|6245.3|6240.9|6239.1|401
1689862800000|2023-07-20 14:20:00|6241.7|6239.9|6234.4|6232.6|6242.3|6240.5|6233.8|6232|452
1689863100000|2023-07-20 14:25:00|6234.5|6232.7|6234.6|6232.8|6235.8|6234|6231.7|6229.9|431
1689863400000|2023-07-20 14:30:00|6234.7|6232.9|6232.4|6230.6|6235.9|6234.1|6231.2|6229.4|456
1689863700000|2023-07-20 14:35:00|6232.5|6230.7|6228.1|6226.3|6235.7|6233.9|6228|6226.2|398
1689864000000|2023-07-20 14:40:00|6228|6226.2|6223.6|6221.8|6229.9|6228.1|6221|6219.2|413
1689864300000|2023-07-20 14:45:00|6223.2|6221.4|6228.7|6226.9|6229.2|6227.4|6221.7|6219.9|392
1689864600000|2023-07-20 14:50:00|6228.8|6227|6227.5|6225.7|6231.1|6229.3|6227.4|6225.6|416
1689864900000|2023-07-20 14:55:00|6227.6|6225.8|6232.5|6230.7|6232.8|6231|6226.7|6224.9|349
1689865200000|2023-07-20 15:00:00|6232.6|6230.8|6234.1|6232.3|6234.3|6232.5|6232.2|6230.4|332
1689865500000|2023-07-20 15:05:00|6233.9|6232.1|6231.2|6229.4|6234.7|6232.9|6230|6228.2|238
1689865800000|2023-07-20 15:10:00|6231.3|6229.5|6230.4|6228.6|6234.7|6232.9|6230.4|6228.6|290
1689866100000|2023-07-20 15:15:00|6230.3|6228.5|6227.2|6225.4|6231.3|6229.5|6226.7|6224.9|262
1689866400000|2023-07-20 15:20:00|6227.3|6225.5|6230.6|6228.8|6231.3|6229.5|6225.8|6224|269
1689866700000|2023-07-20 15:25:00|6230.3|6228.5|6229|6227.2|6231.8|6230|6228.6|6226.8|253
1689867000000|2023-07-20 15:30:00|6228.9|6227.1|6228.4|6226.6|6230.6|6228.8|6228|6226.2|238
1689867300000|2023-07-20 15:35:00|6228.5|6226.7|6228.8|6227|6230.6|6228.8|6228|6226.2|207
1689867600000|2023-07-20 15:40:00|6228.7|6226.9|6223.6|6221.8|6230.1|6228.3|6223.4|6221.6|306
1689867900000|2023-07-20 15:45:00|6223.7|6221.9|6219.6|6217.8|6224.9|6223.1|6219.3|6217.5|307
1689868200000|2023-07-20 15:50:00|6219.5|6217.7|6222|6220.2|6223.6|6221.8|6218.6|6216.8|301
1689868500000|2023-07-20 15:55:00|6221.9|6220.1|6224.1|6222.3|6225|6223.2|6221.9|6220.1|263
1689868800000|2023-07-20 16:00:00|6224|6222.2|6223.4|6221.6|6225.9|6224.1|6221.9|6220.1|294
1689869100000|2023-07-20 16:05:00|6223.6|6221.8|6225.9|6224.1|6226.2|6224.4|6222.8|6221|185
1689869400000|2023-07-20 16:10:00|6225.6|6223.8|6221.3|6219.5|6225.8|6224|6221|6219.2|208
1689869700000|2023-07-20 16:15:00|6221.2|6219.4|6220.7|6218.9|6223.6|6221.8|6220.6|6218.8|241
1689870000000|2023-07-20 16:20:00|6220.8|6219|6219.1|6217.3|6221.3|6219.5|6218.6|6216.8|191
1689870300000|2023-07-20 16:25:00|6219.2|6217.4|6221.1|6219.3|6221.4|6219.6|6218.7|6216.9|203
1689870600000|2023-07-20 16:30:00|6221.2|6219.4|6220|6218.2|6221.6|6219.8|6219.5|6217.7|179
1689870900000|2023-07-20 16:35:00|6219.9|6218.1|6217.6|6215.8|6221.1|6219.3|6217.1|6215.3|195
1689871200000|2023-07-20 16:40:00|6217.5|6215.7|6215.2|6213.4|6219.5|6217.7|6214.8|6213|186
1689871500000|2023-07-20 16:45:00|6215.1|6213.3|6216.7|6214.9|6216.7|6214.9|6214.1|6212.3|251
1689871800000|2023-07-20 16:50:00|6216.6|6214.8|6218.9|6217.1|6219.1|6217.3|6216.6|6214.8|147
1689872100000|2023-07-20 16:55:00|6219|6217.2|6219.2|6217.4|6219.9|6218.1|6218|6216.2|134
1689872400000|2023-07-20 17:00:00|6219.1|6217.3|6221|6219.2|6221.2|6219.4|6219.1|6217.3|136
1689872700000|2023-07-20 17:05:00|6221.1|6219.3|6222|6220.2|6224|6222.2|6221.1|6219.3|210
1689873000000|2023-07-20 17:10:00|6222.1|6220.3|6223.1|6221.3|6223.5|6221.7|6222|6220.2|215
1689873300000|2023-07-20 17:15:00|6223.2|6221.4|6222.2|6220.4|6223.9|6222.1|6222.1|6220|176
1689873600000|2023-07-20 17:20:00|6222.1|6220.3|6223.6|6221.8|6223.8|6222|6222.1|6220.3|207
1689873900000|2023-07-20 17:25:00|6223.7|6221.9|6225.5|6223.7|6225.7|6223.9|6223.2|6221.4|180
1689874200000|2023-07-20 17:30:00|6225.4|6223.6|6227|6225.2|6227.6|6225.3|6224.5|6222.7|249
1689874500000|2023-07-20 17:35:00|6226.9|6225.1|6227.9|6226.1|6228|6226.2|6225.1|6223.3|146
1689874800000|2023-07-20 17:40:00|6227.8|6226|6232.7|6230.9|6232.8|6231|6227.3|6225.5|203
1689875100000|2023-07-20 17:45:00|6232.6|6230.8|6231.4|6229.6|6233|6231.2|6231.2|6229.4|183
1689875400000|2023-07-20 17:50:00|6231.5|6229.7|6229.9|6228.1|6232|6230.2|6229.6|6227.8|124
1689875700000|2023-07-20 17:55:00|6229.8|6228|6228.5|6226.7|6230.1|6228.3|6228.4|6226.6|149
1689876000000|2023-07-20 18:00:00|6228.4|6226.6|6227.1|6225.3|6228.6|6226.8|6225.9|6224.1|180
1689876300000|2023-07-20 18:05:00|6227|6225.2|6229.7|6227.9|6229.8|6228|6226.7|6224.9|127
1689876600000|2023-07-20 18:10:00|6229.6|6227.8|6226.5|6224.7|6229.6|6227.8|6226.4|6224.6|145
1689876900000|2023-07-20 18:15:00|6226.4|6224.6|6225.9|6224.1|6227.5|6225.7|6225.7|6223.9|121
1689877200000|2023-07-20 18:20:00|6225.8|6224|6225.9|6224.1|6225.9|6224.1|6224.5|6222.7|117
1689877500000|2023-07-20 18:25:00|6226|6224.2|6224.3|6222.5|6226.6|6224.8|6224.3|6222.5|157
1689877800000|2023-07-20 18:30:00|6224.2|6222.4|6226.1|6224.3|6226.1|6224.3|6224.1|6222.3|137
1689878100000|2023-07-20 18:35:00|6226|6224.2|6227.4|6225.6|6227.6|6225.8|6225.8|6224|106
1689878400000|2023-07-20 18:40:00|6227.3|6225.5|6227.1|6225.3|6228.7|6226.9|6226.5|6224.7|117
1689878700000|2023-07-20 18:45:00|6227|6225.2|6227.2|6225.4|6228.1|6226.3|6226.5|6224.7|191
1689879000000|2023-07-20 18:50:00|6227.4|6225.6|6229|6227.2|6229|6227.2|6227|6225.2|164
1689879300000|2023-07-20 18:55:00|6228.9|6227.1|6226.3|6223.3|6229|6227.2|6225.7|6223|163
1689879600000|2023-07-20 19:00:00|6226.7|6223.7|6224.6|6222.8|6226.9|6223.9|6223.8|6221.4|193
1689879900000|2023-07-20 19:05:00|6225.2|6222.2|6225.9|6224.1|6226.5|6224.7|6224.5|6222.2|95
1689880200000|2023-07-20 19:10:00|6225.6|6223.8|6227|6225.2|6227.5|6225.7|6225.5|6223.7|102
1689880500000|2023-07-20 19:15:00|6227.1|6225.3|6226.3|6224.5|6227.3|6225.5|6225|6223.2|95
1689880800000|2023-07-20 19:20:00|6226.2|6224.4|6225.5|6223.7|6226.2|6224.4|6224.5|6222.3|70
1689881100000|2023-07-20 19:25:00|6225.6|6223.8|6226.1|6224.3|6226.5|6224.7|6225|6223.2|131
1689881400000|2023-07-20 19:30:00|6226.2|6224.4|6225.5|6223.7|6226.8|6225|6225|6223.2|90
1689881700000|2023-07-20 19:35:00|6225.6|6223.8|6227.5|6225.7|6228.7|6226.3|6225.6|6223.3|103
1689882000000|2023-07-20 19:40:00|6227.6|6225.8|6229.1|6227.3|6229.8|6228|6227.1|6225.3|109
1689882300000|2023-07-20 19:45:00|6229|6227.2|6229.5|6227.7|6229.9|6228.1|6228.7|6226.9|83
1689882600000|2023-07-20 19:50:00|6229.4|6227.6|6229|6227.2|6229.8|6228|6228.7|6226.9|133
1689882900000|2023-07-20 19:55:00|6228.8|6227|6230.2|6228.4|6230.6|6228.8|6228.7|6226.4|111
1689883200000|2023-07-20 20:00:00|6230|6228.2|6230.8|6227.8|6231.2|6228.8|6229.3|6227.1|111
1689883500000|2023-07-20 20:05:00|6230.3|6228.5|6230.7|6228.9|6231.1|6228.9|6230.1|6227.9|55
1689883800000|2023-07-20 20:10:00|6230.6|6228.8|6230.1|6228.3|6230.6|6228.8|6230|6228.2|25
1689884100000|2023-07-20 20:15:00|6230.2|6228.4|6231.2|6229.4|6231.8|6229.4|6229.7|6227.9|40
1689884400000|2023-07-20 20:20:00|6231.1|6229.3|6232.1|6230.3|6232.2|6230.4|6231.1|6229.3|40
1689884700000|2023-07-20 20:25:00|6232.2|6230.4|6232.3|6230.5|6232.9|6231.1|6232.1|6230.3|63
1689885000000|2023-07-20 20:30:00|6232.2|6230.4|6232.6|6230.8|6233.2|6230.9|6231.7|6229.3|72
1689885300000|2023-07-20 20:35:00|6232.7|6230.9|6233.9|6230.9|6233.9|6230.9|6231.7|6229.9|54
1689885600000|2023-07-20 20:40:00|6233.4|6231.6|6233.8|6232|6234.6|6232.1|6233.2|6230.6|117
1689885900000|2023-07-20 20:45:00|6234.4|6231.4|6234.8|6231.8|6235.3|6232.8|6233.8|6231.4|76
1689886200000|2023-07-20 20:50:00|6234.7|6231.7|6235.3|6232.3|6235.6|6232.6|6234.3|6231.7|76
1689886500000|2023-07-20 20:55:00|6236.2|6231.4|6236.8|6232|6237.1|6232.3|6235.7|6230.9|139
1689886800000|2023-07-20 21:00:00|6234.5|6228.7|6235.8|6230|6235.8|6230|6234.1|6228.3|5
1689887100000|2023-07-20 21:05:00|6232.8|6227|6229.2|6223.4|6233|6227.2|6229.1|6223.3|28
1689887400000|2023-07-20 21:10:00|6230|6224.2|6231.8|6226|6232.2|6226.4|6230|6224.2|35
1689887700000|2023-07-20 21:15:00|6231.9|6226.1|6230.6|6224.8|6235.1|6229.3|6230.6|6224.8|70
1689888000000|2023-07-20 21:20:00|6230.7|6224.9|6230.9|6225.1|6234.8|6229|6230.7|6224.9|67
1689888300000|2023-07-20 21:25:00|6230.8|6225|6230.8|6225|6232.8|6227|6230.1|6224.3|48
1689888600000|2023-07-20 21:30:00|6230.6|6224.8|6234.2|6228.4|6234.2|6228.4|6230.6|6224.8|56
1689888900000|2023-07-20 21:35:00|6233.4|6227.6|6235.5|6229.7|6236.9|6231.1|6233|6227.2|91
1689889200000|2023-07-20 21:40:00|6235.6|6229.8|6232.3|6226.5|6236.2|6230.4|6231.9|6226.1|59
1689889500000|2023-07-20 21:45:00|6233.1|6227.3|6236|6230.2|6236.6|6230.8|6233|6227.2|56
1689889800000|2023-07-20 21:50:00|6235.6|6229.8|6235.6|6229.8|6236.6|6230.8|6235|6229.2|62
1689890100000|2023-07-20 21:55:00|6235.2|6229.4|6233.8|6228|6236.1|6230.3|6233.8|6228|58
1689890400000|2023-07-20 22:00:00|6233.9|6228.1|6238.9|6234.1|6240.5|6235.2|6233.5|6227.7|135
1689890700000|2023-07-20 22:05:00|6238|6235|6240.2|6237.2|6242.5|6239.5|6238|6235|86
1689891000000|2023-07-20 22:10:00|6240.1|6237.1|6240.7|6237.7|6240.7|6237.7|6239.2|6236.2|63
1689891300000|2023-07-20 22:15:00|6240.6|6237.6|6238.9|6235.9|6240.6|6237.6|6238.8|6235.8|86
1689891600000|2023-07-20 22:20:00|6238.8|6235.8|6238.7|6235.7|6238.8|6235.8|6238.3|6235.3|120
1689891900000|2023-07-20 22:25:00|6238.6|6235.6|6238.5|6235.5|6238.9|6235.9|6238.4|6235.4|102
1689892200000|2023-07-20 22:30:00|6238.8|6235.8|6237.2|6235.4|6238.8|6235.8|6237.2|6234.4|72
1689892500000|2023-07-20 22:35:00|6237.1|6235.3|6235.6|6232.6|6238.7|6235.7|6235|6232.2|68
1689892800000|2023-07-20 22:40:00|6235|6233.2|6234.2|6231.2|6235.6|6233.3|6234|6231.2|53
1689893100000|2023-07-20 22:45:00|6233.6|6231.8|6234.6|6232.8|6235.2|6232.8|6233.6|6231.8|35
1689893400000|2023-07-20 22:50:00|6234.5|6232.7|6234.6|6231.6|6235.2|6232.7|6234|6231.6|41
1689893700000|2023-07-20 22:55:00|6234.1|6232.3|6233.8|6230.8|6234.6|6232.3|6233.1|6230.1|73
1689894000000|2023-07-20 23:00:00|6233.9|6230.9|6233.2|6230.2|6234.2|6231.2|6232.7|6229.7|56
1689894300000|2023-07-20 23:05:00|6233.3|6230.3|6234.7|6231.7|6237.7|6234.7|6233.2|6230.2|108
1689894600000|2023-07-20 23:10:00|6234.6|6231.6|6233.8|6230.8|6236.6|6233.6|6233.2|6230.2|83
1689894900000|2023-07-20 23:15:00|6233.7|6230.7|6233.1|6230.1|6233.8|6230.8|6233|6230|44
1689895200000|2023-07-20 23:20:00|6233.2|6230.2|6232.6|6229.6|6233.5|6230.5|6232.5|6229.5|45
1689895500000|2023-07-20 23:25:00|6232.7|6229.7|6233.5|6230.5|6233.9|6230.9|6232.7|6229.7|30
1689895800000|2023-07-20 23:30:00|6233.4|6230.4|6232.1|6229.1|6234.5|6231.5|6231.6|6228.6|98
1689896100000|2023-07-20 23:35:00|6232|6229|6232|6229|6233.9|6230.9|6230.7|6227.7|93
1689896400000|2023-07-20 23:40:00|6232.1|6229.1|6233.2|6230.2|6233.6|6230.6|6231.1|6228.1|113
1689896700000|2023-07-20 23:45:00|6233.3|6230.3|6233.6|6230.6|6234.2|6231.2|6232.9|6229.9|107
1689897000000|2023-07-20 23:50:00|6233.7|6230.7|6230.2|6227.2|6234.2|6231.2|6230.1|6227.1|90
1689897300000|2023-07-20 23:55:00|6230.3|6227.3|6232.1|6229.1|6232.3|6229.7|6230.1|6227.2|99
1689897600000|2023-07-21 00:00:00|6232.2|6229.2|6228.7|6226.9|6232.2|6229.8|6227|6225.2|279
1689897900000|2023-07-21 00:05:00|6228.6|6226.8|6227.6|6225.8|6230.2|6228.4|6227.6|6225.8|164
1689898200000|2023-07-21 00:10:00|6227.7|6225.9|6227|6225.2|6228.7|6226.4|6226.6|6224.8|214
1689898500000|2023-07-21 00:15:00|6227.1|6225.3|6226.5|6224.7|6227.6|6225.8|6225.5|6223.7|128
1689898800000|2023-07-21 00:20:00|6226.6|6224.8|6228.2|6226.4|6228.9|6226.8|6226.5|6224.7|195
1689899100000|2023-07-21 00:25:00|6228.1|6226.3|6227.5|6225.7|6229.2|6227.4|6226.1|6224.3|214
1689899400000|2023-07-21 00:30:00|6227.6|6225.8|6224|6222.2|6227.6|6225.8|6222.9|6221.1|203
1689899700000|2023-07-21 00:35:00|6224.3|6222.5|6227.2|6225.4|6229.2|6227.4|6224.1|6222.3|183
1689900000000|2023-07-21 00:40:00|6227.1|6225.3|6227.2|6225.4|6228.7|6226.9|6226.7|6224.9|219
1689900300000|2023-07-21 00:45:00|6227.3|6225.5|6228.1|6226.3|6229.5|6227.7|6227|6225.2|196
1689900600000|2023-07-21 00:50:00|6228|6226.2|6225.5|6223.7|6228|6226.2|6223.5|6221.7|174
1689900900000|2023-07-21 00:55:00|6225.4|6223.6|6226.5|6224.7|6227.8|6226|6223.6|6221.4|229
1689901200000|2023-07-21 01:00:00|6226.4|6224.6|6223.5|6221.7|6226.5|6224.6|6221.2|6219.4|331
1689901500000|2023-07-21 01:05:00|6223.4|6221.6|6219.2|6217.4|6223.5|6221.7|6217.2|6215.4|320
1689901800000|2023-07-21 01:10:00|6219.1|6217.3|6218.7|6216.9|6220.1|6218.3|6216.5|6214.7|294
1689902100000|2023-07-21 01:15:00|6218.8|6217|6219.5|6217.7|6221.6|6219.8|6217.7|6215.9|348
1689902400000|2023-07-21 01:20:00|6219.4|6217.6|6218.8|6217|6220.5|6218.6|6217|6215.2|338
1689902700000|2023-07-21 01:25:00|6218.7|6216.9|6220.3|6218.5|6220.6|6218.8|6217.9|6216.1|257
1689903000000|2023-07-21 01:30:00|6220.5|6218.7|6226.4|6224.6|6227.7|6225.3|6220.3|6218|452
1689903300000|2023-07-21 01:35:00|6226.6|6224.8|6226.9|6225.1|6229.7|6226.7|6225.2|6223.4|406
1689903600000|2023-07-21 01:40:00|6227|6225.2|6224.8|6223|6228|6226.2|6224|6222.2|324
1689903900000|2023-07-21 01:45:00|6224.7|6222.9|6225.9|6224.1|6226.3|6224.5|6222.6|6220.8|274
1689904200000|2023-07-21 01:50:00|6225.8|6224|6222.9|6221.1|6226|6224.2|6222.5|6220.7|293
1689904500000|2023-07-21 01:55:00|6222.8|6221|6222.5|6220.7|6223.5|6221.7|6220.4|6218.6|222
1689904800000|2023-07-21 02:00:00|6222.4|6220.6|6224.5|6222.7|6226|6224.2|6221.5|6219.6|284
1689905100000|2023-07-21 02:05:00|6224.6|6222.8|6225|6223.2|6225.5|6223.7|6221.7|6219.9|240
1689905400000|2023-07-21 02:10:00|6225.1|6223.3|6228.3|6226.5|6228.5|6226.7|6224.8|6223|283
1689905700000|2023-07-21 02:15:00|6228.4|6226.6|6224.5|6222.7|6228.6|6226.8|6224|6222.2|276
1689906000000|2023-07-21 02:20:00|6224.6|6222.8|6223.5|6221.7|6225.8|6224|6222.9|6221.1|208
1689906300000|2023-07-21 02:25:00|6223.6|6221.8|6221.2|6219.4|6223.7|6221.9|6220.7|6218.9|197
1689906600000|2023-07-21 02:30:00|6221.1|6219.3|6220.6|6218.8|6222.7|6220.9|6220.1|6218.3|257
1689906900000|2023-07-21 02:35:00|6220.7|6218.9|6221.7|6219.9|6221.8|6220|6219.2|6217|182
1689907200000|2023-07-21 02:40:00|6221.8|6220|6225.5|6223.7|6226.6|6224.8|6221.4|6219.6|253
1689907500000|2023-07-21 02:45:00|6225.6|6223.8|6226.1|6224.3|6227.4|6225.6|6225.4|6223.6|174
1689907800000|2023-07-21 02:50:00|6226.2|6224.4|6226.7|6224.9|6227.4|6225.6|6226|6224.2|120
1689908100000|2023-07-21 02:55:00|6226.8|6225|6227.5|6225.7|6228.5|6226.7|6225.5|6223.7|159
1689908400000|2023-07-21 03:00:00|6227.6|6225.8|6231.5|6229.7|6232.1|6230.3|6226.5|6224.7|199
1689908700000|2023-07-21 03:05:00|6231.6|6229.8|6226.9|6225.1|6231.6|6229.8|6226.7|6224.9|181
1689909000000|2023-07-21 03:10:00|6227|6225.2|6225.9|6224.1|6227.8|6226|6225.8|6224|176
1689909300000|2023-07-21 03:15:00|6226|6224.2|6225.4|6223.6|6226.5|6224.7|6224.9|6223.1|125
1689909600000|2023-07-21 03:20:00|6225.3|6223.5|6224.8|6223|6226.9|6225.1|6224.8|6223|146
1689909900000|2023-07-21 03:25:00|6224.7|6222.9|6225.8|6224|6226.2|6224.4|6224.7|6222.7|149
1689910200000|2023-07-21 03:30:00|6225.9|6224.1|6229|6227.2|6229.6|6227.8|6224.7|6222.9|140
1689910500000|2023-07-21 03:35:00|6229.2|6227.4|6227.5|6225.7|6229.5|6227.7|6227.3|6225.5|81
1689910800000|2023-07-21 03:40:00|6227.4|6225.6|6227.5|6225.7|6227.6|6225.8|6226.8|6225|113
1689911100000|2023-07-21 03:45:00|6227.4|6225.6|6228.6|6226.8|6229.4|6227.6|6227.4|6225.6|126
1689911400000|2023-07-21 03:50:00|6228.5|6226.7|6227.9|6226.1|6229.2|6227.4|6227.3|6225.5|137
1689911700000|2023-07-21 03:55:00|6227.8|6226|6226.3|6224.5|6227.9|6226.1|6225.5|6223.7|166
1689912000000|2023-07-21 04:00:00|6226.4|6224.6|6225.5|6223.7|6226.4|6224.6|6224.7|6222.9|185
1689912300000|2023-07-21 04:05:00|6225.4|6223.6|6227.1|6225.3|6227.3|6225.5|6225|6223.2|127
1689912600000|2023-07-21 04:10:00|6227.2|6225.4|6226.2|6224.4|6227.3|6225.5|6224.4|6222.3|152
1689912900000|2023-07-21 04:15:00|6226.1|6224.3|6222.9|6219.9|6226.2|6224.4|6221.9|6219.5|167
1689913200000|2023-07-21 04:20:00|6223|6220|6221.8|6220|6223.6|6221.4|6221.8|6219.4|162
1689913500000|2023-07-21 04:25:00|6221.7|6219.9|6223.5|6221.7|6224.9|6222.5|6220.6|6218.3|179
1689913800000|2023-07-21 04:30:00|6223.2|6221.4|6224.5|6222.7|6225.9|6223.6|6223.1|6221.3|183
1689914100000|2023-07-21 04:35:00|6224.4|6222.6|6226.2|6224.4|6226.3|6224.5|6224.1|6222.3|161
1689914400000|2023-07-21 04:40:00|6226.3|6224.5|6226.6|6224.8|6227.3|6225.2|6225.1|6223.3|127
1689914700000|2023-07-21 04:45:00|6226.7|6224.9|6225.7|6223.9|6227.5|6225|6224.9|6223.1|130
1689915000000|2023-07-21 04:50:00|6225.8|6224|6224.8|6221.8|6226.6|6224.8|6224.1|6221.8|129
1689915300000|2023-07-21 04:55:00|6224.7|6221.7|6224.5|6222.7|6225.1|6223.3|6222.9|6221.1|197
1689915600000|2023-07-21 05:00:00|6224.6|6222.8|6225.9|6224.1|6227.4|6225.6|6224.4|6222.1|257
1689915900000|2023-07-21 05:05:00|6225.7|6223.9|6227.2|6224.2|6228.1|6226.1|6225.2|6223.2|196
1689916200000|2023-07-21 05:10:00|6227.1|6224.1|6226.1|6223.1|6227.2|6224.8|6224.6|6222.4|234
1689916500000|2023-07-21 05:15:00|6226|6223|6222.2|6220.4|6226.1|6223.8|6221.8|6219.9|247
1689916800000|2023-07-21 05:20:00|6222.1|6220.3|6222|6219|6223.3|6220.9|6220.1|6217.8|186
1689917100000|2023-07-21 05:25:00|6221.6|6218.6|6223.1|6221.3|6223.2|6221.3|6221|6218.2|218
1689917400000|2023-07-21 05:30:00|6223|6221.2|6221.9|6218.9|6223.6|6221.3|6221.3|6218.8|241
1689917700000|2023-07-21 05:35:00|6222|6219|6220.6|6218.8|6222|6219.3|6219.8|6217.7|192
1689918000000|2023-07-21 05:40:00|6220.4|6218.6|6221.8|6218.8|6223.1|6220.7|6219.9|6217.5|221
1689918300000|2023-07-21 05:45:00|6221.9|6218.9|6220|6218.2|6222.3|6219.3|6219.4|6217|209
1689918600000|2023-07-21 05:50:00|6220.1|6218.3|6220.8|6219|6222.1|6219.7|6218.4|6216|199
1689918900000|2023-07-21 05:55:00|6220.9|6219.1|6225.6|6222.6|6225.9|6224.1|6220.1|6218.3|219
1689919200000|2023-07-21 06:00:00|6225.5|6222.5|6227.6|6225.8|6228|6226.2|6223.4|6221.6|350
1689919500000|2023-07-21 06:05:00|6227.7|6225.9|6225.6|6223.8|6227.9|6226.1|6223.9|6222.1|284
1689919800000|2023-07-21 06:10:00|6225.5|6223.7|6229.2|6227.4|6230.1|6228.3|6224.8|6223|276
1689920100000|2023-07-21 06:15:00|6229.3|6227.5|6227.3|6225.5|6229.7|6227.9|6226.8|6225|220
1689920400000|2023-07-21 06:20:00|6227.4|6225.6|6226|6224.2|6228.5|6226.7|6224.6|6222.8|248
1689920700000|2023-07-21 06:25:00|6225.7|6223.9|6230.9|6229.1|6231|6229.2|6225.6|6223.8|251
1689921000000|2023-07-21 06:30:00|6230.8|6229|6234.3|6232.5|6234.5|6232.7|6229.5|6227.7|293
1689921300000|2023-07-21 06:35:00|6234.4|6232.6|6237|6235.2|6237.4|6235.6|6233.2|6231.4|234
1689921600000|2023-07-21 06:40:00|6236.9|6235.1|6237.1|6235.3|6237.5|6235.6|6234.4|6232.6|257
1689921900000|2023-07-21 06:45:00|6237.4|6235.6|6237.2|6235.4|6239.3|6237.5|6236.9|6235.1|278
1689922200000|2023-07-21 06:50:00|6236.8|6235|6235.8|6234|6236.9|6235.1|6234.4|6232.6|232
1689922500000|2023-07-21 06:55:00|6235.7|6233.9|6233|6231.2|6236.2|6234.4|6232.6|6230.8|243
1689922800000|2023-07-21 07:00:00|6232.9|6231.1|6233.2|6231.4|6235.2|6233.4|6230.2|6228.4|404
1689923100000|2023-07-21 07:05:00|6233.1|6231.3|6234|6232.2|6235.2|6233.4|6231.3|6229.5|311
1689923400000|2023-07-21 07:10:00|6234.1|6232.3|6232.6|6230.8|6235.8|6234|6232.6|6230.7|298
1689923700000|2023-07-21 07:15:00|6232.7|6230.9|6227.3|6225.5|6232.7|6230.9|6226.8|6225|247
1689924000000|2023-07-21 07:20:00|6227.2|6225.4|6226.9|6225.1|6228.2|6226.1|6226.3|6224.3|217
1689924300000|2023-07-21 07:25:00|6226.8|6225|6224.7|6222.9|6226.9|6225.1|6224|6222.2|304
1689924600000|2023-07-21 07:30:00|6224.8|6223|6218|6216.2|6224.8|6223|6217.9|6216.1|446
1689924900000|2023-07-21 07:35:00|6218.1|6216.3|6217.1|6215.3|6220.5|6218.7|6214.9|6213.1|463
1689925200000|2023-07-21 07:40:00|6217.2|6215.4|6213.4|6211.6|6217.5|6215.5|6211.9|6209.2|339
1689925500000|2023-07-21 07:45:00|6213.3|6211.5|6212|6210.2|6215.4|6213.6|6211.1|6209.3|288
1689925800000|2023-07-21 07:50:00|6211.9|6210.1|6210.9|6209.1|6211.9|6210.1|6206.4|6204.6|339
1689926100000|2023-07-21 07:55:00|6211|6209.2|6208.9|6207.1|6211.4|6209.6|6208.1|6206.3|273
1689926400000|2023-07-21 08:00:00|6208.5|6206.7|6203.7|6201.9|6209.2|6207.4|6202.9|6201.1|311
1689926700000|2023-07-21 08:05:00|6203.6|6201.8|6200.5|6198.7|6204.2|6202.4|6200|6198.2|344
1689927000000|2023-07-21 08:10:00|6200.4|6198.6|6199.5|6197.7|6202|6200.2|6198.3|6196.5|322
1689927300000|2023-07-21 08:15:00|6199.4|6197.6|6195|6193.2|6200.5|6198.7|6193.5|6191.7|281
1689927600000|2023-07-21 08:20:00|6194.9|6193.1|6196.3|6194.5|6197.3|6195.5|6193.9|6192.1|332
1689927900000|2023-07-21 08:25:00|6196.4|6194.6|6198.4|6196.6|6199|6197.2|6194.7|6192.9|288
1689928200000|2023-07-21 08:30:00|6198.2|6196.4|6198.3|6196.5|6201.5|6199.7|6198|6196.2|358
1689928500000|2023-07-21 08:35:00|6198.4|6196.6|6194.5|6192.7|6199.1|6197.3|6192.7|6190.9|322
1689928800000|2023-07-21 08:40:00|6194.4|6192.6|6193.6|6191.8|6195.6|6193.8|6192.1|6190.3|251
1689929100000|2023-07-21 08:45:00|6193.2|6191.4|6192.7|6190.9|6195|6193.2|6191.5|6189.7|281
1689929400000|2023-07-21 08:50:00|6192.6|6190.8|6194.9|6193.1|6194.9|6193.1|6190|6188.2|222
1689929700000|2023-07-21 08:55:00|6194.8|6193|6192|6190.2|6194.8|6193|6191.2|6189.4|286
1689930000000|2023-07-21 09:00:00|6191.9|6190.1|6194.5|6192.7|6195.2|6193.4|6191.1|6189.3|339
1689930300000|2023-07-21 09:05:00|6194.6|6192.8|6196.7|6194.9|6197.4|6195.5|6194.5|6192.7|291
1689930600000|2023-07-21 09:10:00|6196.6|6194.8|6196|6194.2|6198.1|6195.9|6195.1|6193.3|263
1689930900000|2023-07-21 09:15:00|6196.1|6194.3|6194.5|6192.7|6196.7|6194.9|6193.9|6192.1|263
1689931200000|2023-07-21 09:20:00|6194.4|6192.6|6196.3|6194.5|6198.3|6196.5|6193.6|6191.8|371
1689931500000|2023-07-21 09:25:00|6196.5|6194.7|6197.6|6195.8|6198.5|6196.7|6195.4|6193.6|376
1689931800000|2023-07-21 09:30:00|6197.5|6195.7|6196.5|6194.7|6198.6|6196.8|6195.7|6193.9|343
1689932100000|2023-07-21 09:35:00|6196.4|6194.6|6191.6|6189.8|6196.9|6195.1|6190.8|6189|305
1689932400000|2023-07-21 09:40:00|6191.8|6190|6196.6|6194.8|6196.8|6195|6191.8|6190|224
1689932700000|2023-07-21 09:45:00|6196.5|6194.7|6193.1|6191.3|6197|6195.2|6192.8|6191|244
1689933000000|2023-07-21 09:50:00|6193|6191.2|6196.1|6194.3|6196.4|6194.6|6193|6191.2|237
1689933300000|2023-07-21 09:55:00|6196|6194.2|6198.8|6197|6199.2|6197.4|6195.9|6194.1|261
1689933600000|2023-07-21 10:00:00|6198.9|6197.1|6201.1|6199.3|6202|6200.2|6198.9|6197.1|200
1689933900000|2023-07-21 10:05:00|6201|6199.2|6199.3|6197.5|6201.1|6199.3|6196.5|6194.7|242
1689934200000|2023-07-21 10:10:00|6199|6197.2|6197.9|6196.1|6200.7|6198.9|6197.8|6196|215
1689934500000|2023-07-21 10:15:00|6197.8|6196|6198.7|6196.9|6200.4|6198.6|6197.4|6195.6|219
1689934800000|2023-07-21 10:20:00|6198.6|6196.8|6197.4|6195.6|6199.2|6197.4|6197.2|6195.4|215
1689935100000|2023-07-21 10:25:00|6197.5|6195.7|6196.4|6194.6|6198.2|6196.4|6195.8|6194|189
1689935400000|2023-07-21 10:30:00|6196.5|6194.7|6195.9|6194.1|6196.8|6195|6195|6193.2|197
1689935700000|2023-07-21 10:35:00|6195.8|6194|6196.6|6194.8|6196.6|6194.8|6192.1|6190.3|249
1689936000000|2023-07-21 10:40:00|6196.5|6194.7|6195.3|6192.3|6197|6195.2|6194.2|6192|240
1689936300000|2023-07-21 10:45:00|6195.4|6192.4|6196|6194.2|6196.5|6194.2|6193.8|6191.8|208
1689936600000|2023-07-21 10:50:00|6196.3|6194.5|6195.8|6194|6196.9|6195.1|6194.9|6193.1|163
1689936900000|2023-07-21 10:55:00|6195.5|6193.7|6194.5|6192.7|6196.1|6194.3|6194.2|6192.4|243
1689937200000|2023-07-21 11:00:00|6194.8|6193|6195.2|6193.4|6196|6194.2|6193.5|6191.7|250
1689937500000|2023-07-21 11:05:00|6195.3|6193.5|6191.6|6189.8|6196|6194.2|6191.5|6189.7|248
1689937800000|2023-07-21 11:10:00|6191.7|6189.9|6195.5|6193.7|6196.1|6194.3|6191.1|6189.3|203
1689938100000|2023-07-21 11:15:00|6195.4|6193.6|6195|6193.2|6196.4|6194.6|6194.1|6192.3|159
1689938400000|2023-07-21 11:20:00|6194.9|6193.1|6192.8|6191|6195.1|6193.3|6192.4|6190.6|176
1689938700000|2023-07-21 11:25:00|6192.9|6191.1|6190.6|6188.8|6194|6192.2|6189.8|6188|205
1689939000000|2023-07-21 11:30:00|6190.5|6188.7|6189|6187.2|6190.9|6189.1|6187.7|6185.9|236
1689939300000|2023-07-21 11:35:00|6188.9|6187.1|6191.9|6190.1|6192.4|6190.6|6188.8|6187|172
1689939600000|2023-07-21 11:40:00|6192|6190.2|6192.7|6190.9|6194.4|6192.6|6191.7|6189.9|217
1689939900000|2023-07-21 11:45:00|6192.5|6190.7|6191.7|6189.9|6192.5|6190.7|6190.2|6188.4|218
1689940200000|2023-07-21 11:50:00|6191.6|6189.8|6192.4|6190.6|6193|6191.2|6190.6|6188.8|235
1689940500000|2023-07-21 11:55:00|6192.5|6190.7|6185.8|6184|6192.5|6190.7|6185.8|6184|269
1689940800000|2023-07-21 12:00:00|6185.9|6184.1|6186.7|6184.9|6187.4|6185.6|6183.8|6182|345
1689941100000|2023-07-21 12:05:00|6186.9|6185.1|6186.5|6184.7|6188.6|6186.8|6186.3|6184.5|249
1689941400000|2023-07-21 12:10:00|6186.6|6184.8|6185.9|6184.1|6187.7|6185.9|6185.3|6183.5|250
1689941700000|2023-07-21 12:15:00|6186|6184.2|6188.1|6186.3|6189.1|6187.3|6185.9|6184.1|182
1689942000000|2023-07-21 12:20:00|6188|6186.2|6190.9|6189.1|6193.5|6191.7|6188|6186.2|326
1689942300000|2023-07-21 12:25:00|6191|6189.2|6189.4|6187.6|6191.3|6189.5|6187.4|6185.6|229
1689942600000|2023-07-21 12:30:00|6189.3|6187.5|6190.1|6188.3|6192.1|6190.3|6188.8|6187|320
1689942900000|2023-07-21 12:35:00|6190|6188.2|6188.1|6186.3|6190.7|6188.9|6186.9|6185.1|375
1689943200000|2023-07-21 12:40:00|6188|6186.2|6189|6187.2|6189.8|6188|6185.9|6184.1|353
1689943500000|2023-07-21 12:45:00|6188.9|6187.1|6190.7|6188.9|6192.1|6190.3|6188.1|6186.3|315
1689943800000|2023-07-21 12:50:00|6190.8|6189|6191.5|6189.7|6192|6190.2|6190.3|6188.5|311
1689944100000|2023-07-21 12:55:00|6191.6|6189.8|6187.7|6185.9|6192.3|6190.5|6187.4|6185.6|279
1689944400000|2023-07-21 13:00:00|6187.6|6185.8|6186.2|6184.4|6190.1|6188.3|6185.8|6184|327
1689944700000|2023-07-21 13:05:00|6186|6184.2|6190.5|6188.7|6191.1|6189.3|6185.9|6184.1|272
1689945000000|2023-07-21 13:10:00|6190.4|6188.6|6190.4|6188.6|6192|6190.2|6190.2|6188.4|279
1689945300000|2023-07-21 13:15:00|6190.5|6188.7|6192.4|6190.6|6196.5|6194.7|6189.4|6187.6|304
1689945600000|2023-07-21 13:20:00|6192.3|6190.5|6192.3|6190.5|6193.9|6192.1|6190.9|6189.1|320
1689945900000|2023-07-21 13:25:00|6192.4|6190.6|6190.8|6189|6195|6193.2|6190.8|6189|319
1689946200000|2023-07-21 13:30:00|6190.4|6188.6|6189.2|6187.4|6191.3|6189.5|6186.3|6184.5|452
1689946500000|2023-07-21 13:35:00|6189.8|6188|6191.6|6189.8|6193.3|6191.5|6188.5|6186.7|464
1689946800000|2023-07-21 13:40:00|6191.8|6190|6186.9|6185.1|6192.4|6190.6|6186.9|6185.1|397
1689947100000|2023-07-21 13:45:00|6186.6|6184.8|6177.8|6176|6187.7|6185.9|6177|6175.2|427
1689947400000|2023-07-21 13:50:00|6177.7|6175.9|6178.7|6176.9|6180.7|6178.9|6177.3|6175.5|387
1689947700000|2023-07-21 13:55:00|6178.4|6176.6|6180.9|6179.1|6181.3|6179.5|6177.2|6175.4|322
1689948000000|2023-07-21 14:00:00|6180.6|6178.8|6180.3|6178.5|6182.3|6180.5|6179.3|6177.5|344
1689948300000|2023-07-21 14:05:00|6180.2|6178.4|6177.9|6176.1|6180.8|6179|6177.7|6175.9|250
1689948600000|2023-07-21 14:10:00|6178|6176.2|6182.5|6180.7|6182.8|6181|6177.9|6176.1|293
1689948900000|2023-07-21 14:15:00|6182.6|6180.8|6181.8|6180|6185.5|6183.7|6181.8|6180|268
1689949200000|2023-07-21 14:20:00|6181.9|6180.1|6174.5|6172.7|6182.1|6180.3|6173.9|6172.1|278
1689949500000|2023-07-21 14:25:00|6174.6|6172.8|6176.4|6174.6|6176.8|6175|6174.2|6172.4|317
1689949800000|2023-07-21 14:30:00|6176.5|6174.7|6175.4|6173.6|6178.1|6176.3|6175.1|6173.3|283
1689950100000|2023-07-21 14:35:00|6175.5|6173.7|6175.2|6173.4|6177.1|6175.3|6172.7|6170.9|346
1689950400000|2023-07-21 14:40:00|6175.3|6173.5|6174.9|6173.1|6178.6|6176.8|6174.8|6173|346
1689950700000|2023-07-21 14:45:00|6174.8|6173|6172|6170.2|6174.9|6173.1|6171|6169.2|320
1689951000000|2023-07-21 14:50:00|6171.9|6170.1|6173|6171.2|6174|6172.2|6170.5|6168.7|355
1689951300000|2023-07-21 14:55:00|6173.1|6171.3|6175.4|6173.6|6175.4|6173.6|6170.6|6168.8|330
1689951600000|2023-07-21 15:00:00|6175.3|6173.5|6173.5|6171.7|6178|6176.2|6173.4|6171.6|367
1689951900000|2023-07-21 15:05:00|6173.4|6171.6|6180.7|6177.7|6182.6|6180.2|6173.1|6171.3|327
1689952200000|2023-07-21 15:10:00|6180.5|6177.5|6178.2|6176.4|6181.5|6178.5|6177.8|6175.4|268
1689952500000|2023-07-21 15:15:00|6178.4|6176.6|6177.2|6175.4|6181.1|6178.3|6177.2|6175.4|287
1689952800000|2023-07-21 15:20:00|6177.1|6175.3|6176.7|6174.9|6178.5|6176.3|6176.2|6173.6|250
1689953100000|2023-07-21 15:25:00|6176.6|6174.8|6177.5|6175.7|6178.2|6176|6176|6174.2|229
1689953400000|2023-07-21 15:30:00|6177.6|6175.8|6176.4|6173.4|6178.5|6176.4|6176.2|6173.3|186
1689953700000|2023-07-21 15:35:00|6176.5|6173.5|6177.9|6174.9|6178.2|6175.2|6176.2|6173.2|183
1689954000000|2023-07-21 15:40:00|6178.3|6175.3|6176.8|6173.8|6179.5|6176.5|6176.6|6173.6|238
1689954300000|2023-07-21 15:45:00|6177|6174|6179.8|6176.8|6180|6178.2|6176.5|6173.7|164
1689954600000|2023-07-21 15:50:00|6180|6177|6176.9|6173.9|6180|6177.5|6176.1|6173.7|210
1689954900000|2023-07-21 15:55:00|6177|6174|6176.9|6175.1|6177.7|6175.9|6176.1|6173.5|178
1689955200000|2023-07-21 16:00:00|6177|6175.2|6177.8|6176|6178.8|6176.6|6176.6|6174.8|100
1689955500000|2023-07-21 16:05:00|6177.6|6175.8|6177.1|6174.1|6178.7|6175.8|6176.2|6174|146
1689955800000|2023-07-21 16:10:00|6177|6174|6175.3|6173.5|6177.9|6175.7|6174.9|6172.5|132
1689956100000|2023-07-21 16:15:00|6175.4|6173.6|6177.3|6175.5|6177.7|6175.6|6175.1|6173.3|128
1689956400000|2023-07-21 16:20:00|6177.4|6175.6|6178.9|6177.1|6179.1|6177.3|6176.3|6174.5|120
1689956700000|2023-07-21 16:25:00|6178.8|6177|6179.7|6177.9|6181.4|6179.6|6178.6|6176.8|116
1689957000000|2023-07-21 16:30:00|6179.6|6177.8|6177.7|6175.9|6180|6178.2|6177.6|6175.8|169
1689957300000|2023-07-21 16:35:00|6177.8|6176|6177.3|6175.5|6178.6|6176.8|6177.1|6175.3|177
1689957600000|2023-07-21 16:40:00|6177.2|6175.4|6175.5|6173.7|6177.5|6175.7|6175.1|6173.2|135
1689957900000|2023-07-21 16:45:00|6175.6|6173.8|6177|6175.2|6177.1|6175.3|6175.5|6173.7|147
1689958200000|2023-07-21 16:50:00|6176.9|6175.1|6179.9|6178.1|6180.4|6178.6|6176.8|6175|179
1689958500000|2023-07-21 16:55:00|6180|6178.2|6180|6178.2|6180.7|6178.9|6179.3|6177.5|143
1689958800000|2023-07-21 17:00:00|6179.9|6178.1|6180|6178.2|6180.3|6178.5|6178.7|6176.4|137
1689959100000|2023-07-21 17:05:00|6180.1|6178.3|6180.5|6178.7|6181.7|6179.9|6180.1|6178.3|94
1689959400000|2023-07-21 17:10:00|6180.6|6178.8|6180.8|6179|6181.7|6179.9|6180.5|6178.7|121
1689959700000|2023-07-21 17:15:00|6180.7|6178.9|6179.9|6178.1|6180.7|6178.9|6179.5|6177.7|104
1689960000000|2023-07-21 17:20:00|6179.7|6177.9|6180|6178.2|6180.7|6178.9|6179.3|6177.5|132
1689960300000|2023-07-21 17:25:00|6180.1|6178.3|6181.4|6179.6|6182.1|6180.3|6179.5|6177.7|145
1689960600000|2023-07-21 17:30:00|6181.5|6179.7|6181.6|6179.8|6181.9|6180.1|6180.4|6178.6|109
1689960900000|2023-07-21 17:35:00|6181.8|6180|6181.5|6179.7|6182.2|6180.4|6181.1|6179.3|129
1689961200000|2023-07-21 17:40:00|6181.6|6179.8|6181.5|6179.7|6181.6|6179.8|6180.5|6178.7|93
1689961500000|2023-07-21 17:45:00|6181.6|6179.8|6179.2|6177.4|6181.6|6179.8|6179.1|6177.3|144
1689961800000|2023-07-21 17:50:00|6179.1|6177.3|6179.5|6177.7|6180.2|6178.4|6179.1|6177.3|99
1689962100000|2023-07-21 17:55:00|6179.6|6177.8|6177.6|6175.8|6179.6|6177.8|6177.5|6175.7|132
1689962400000|2023-07-21 18:00:00|6177.7|6175.9|6179.5|6177.7|6179.7|6177.9|6176.4|6174.6|162
1689962700000|2023-07-21 18:05:00|6179.6|6177.8|6178.8|6177|6180|6178.2|6178.1|6176.3|128
1689963000000|2023-07-21 18:10:00|6178.7|6176.9|6178.4|6176.6|6179.3|6177.5|6177.8|6176|111
1689963300000|2023-07-21 18:15:00|6178.3|6176.5|6178.1|6176.3|6179.1|6177.3|6177.9|6176.1|96
1689963600000|2023-07-21 18:20:00|6178.2|6176.4|6176.5|6174.7|6178.6|6176.8|6176.5|6174.7|104
1689963900000|2023-07-21 18:25:00|6176.4|6174.6|6175.5|6173.7|6176.7|6174.9|6175.3|6173.5|72
1689964200000|2023-07-21 18:30:00|6176.4|6174.6|6173.9|6172.1|6176.5|6174.7|6173.8|6172|91
1689964500000|2023-07-21 18:35:00|6173.8|6172|6174.8|6173|6175.7|6173.9|6173.6|6171.8|78
1689964800000|2023-07-21 18:40:00|6174.7|6172.9|6176|6174.2|6176.5|6174.7|6174.7|6172.9|93
1689965100000|2023-07-21 18:45:00|6176.1|6174.3|6176.2|6174.4|6176.7|6174.9|6175.9|6174.1|100
1689965400000|2023-07-21 18:50:00|6176|6174.2|6175.5|6173.7|6176.1|6174.3|6175|6173.2|104
1689965700000|2023-07-21 18:55:00|6175.4|6173.6|6174.5|6171.5|6175.4|6173.6|6172|6170.2|176
1689966000000|2023-07-21 19:00:00|6174.4|6171.4|6170|6168.2|6174.4|6171.9|6170|6168.2|133
1689966300000|2023-07-21 19:05:00|6169.9|6168.1|6170.8|6169|6171.6|6169.8|6169.9|6168.1|107
1689966600000|2023-07-21 19:10:00|6170.7|6168.9|6168.9|6167.1|6170.9|6169.1|6168.7|6166.9|75
1689966900000|2023-07-21 19:15:00|6168.8|6167|6168.4|6166.6|6169.4|6167.6|6166.7|6164.9|132
1689967200000|2023-07-21 19:20:00|6168.5|6166.7|6166.7|6164.9|6169.2|6167.4|6166.7|6164.9|145
1689967500000|2023-07-21 19:25:00|6166.8|6165|6167.9|6166.1|6168.1|6166.3|6166.6|6164.8|97
1689967800000|2023-07-21 19:30:00|6168|6166.2|6168.2|6166.4|6168.9|6167.1|6167.6|6165.8|106
1689968100000|2023-07-21 19:35:00|6168.4|6166.6|6169.8|6168|6170.3|6168.5|6168.2|6165.8|80
1689968400000|2023-07-21 19:40:00|6169.4|6167.6|6170.3|6167.3|6170.4|6167.7|6168.9|6167.1|79
1689968700000|2023-07-21 19:45:00|6170.1|6167.1|6169.4|6167.6|6170.5|6168.7|6169|6166.6|95
1689969000000|2023-07-21 19:50:00|6169.5|6167.7|6171.4|6168.4|6171.5|6168.8|6168.8|6166.9|120
1689969300000|2023-07-21 19:55:00|6171.3|6168.3|6171.1|6169.3|6171.5|6169.3|6170.5|6167.6|137
1689969600000|2023-07-21 20:00:00|6171|6169.2|6170.8|6167.8|6171.7|6169.3|6170.6|6167.6|150
1689969900000|2023-07-21 20:05:00|6170.9|6167.9|6169.9|6166.9|6171|6168|6168.9|6165.9|125
1689970200000|2023-07-21 20:10:00|6170|6167|6170.7|6167.7|6170.7|6167.7|6169.9|6166.9|75
1689970500000|2023-07-21 20:15:00|6170.8|6167.8|6171.3|6168.3|6171.4|6168.4|6170.5|6167.5|58
1689970800000|2023-07-21 20:20:00|6170.8|6167.8|6170.5|6167.5|6170.9|6167.9|6170.5|6167.5|24
1689971100000|2023-07-21 20:25:00|6170.6|6167.6|6169.9|6166.9|6170.7|6167.7|6169.3|6166.3|21
1689971400000|2023-07-21 20:30:00|6170|6167|6168.1|6165.1|6170|6167|6167.6|6164.6|63
1689971700000|2023-07-21 20:35:00|6168|6165|6167.8|6164.8|6168.2|6165.2|6167.8|6164.8|21
1689972000000|2023-07-21 20:40:00|6167.9|6164.9|6166.9|6163.9|6167.9|6164.9|6166.8|6163.8|27
1689972300000|2023-07-21 20:45:00|6166.4|6163.4|6168|6165|6170.5|6167.5|6165.8|6162.8|78
1689972600000|2023-07-21 20:50:00|6167.9|6164.9|6169.1|6166.1|6169.3|6166.3|6166.7|6163.7|196
1689972900000|2023-07-21 20:55:00|6170|6165.2|6170.9|6165.1|6173.5|6167.7|6170|6164.7|248
1690142400000|2023-07-23 20:00:00|6179.2|6169.2|6179.2|6169.2|6179.2|6169.2|6179.2|6169.2|1
1690142700000|2023-07-23 20:05:00|6178.6|6168.6|6178.6|6168.6|6178.6|6168.6|6178.6|6168.6|1
1690143000000|2023-07-23 20:10:00|6179.2|6169.2|6177.8|6167.8|6179.2|6169.2|6177.8|6167.8|2
1690143600000|2023-07-23 20:20:00|6179.2|6169.2|6179.4|6169.4|6179.4|6169.4|6176.9|6166.9|8
1690143900000|2023-07-23 20:25:00|6179|6169|6179.5|6169.5|6179.9|6169.9|6178.9|6168.9|5
1690144200000|2023-07-23 20:30:00|6179.9|6169.9|6178.7|6168.7|6179.9|6169.9|6178.7|6168.7|3
1690144500000|2023-07-23 20:35:00|6179.6|6169.6|6180.2|6170.2|6180.5|6170.5|6179.6|6169.6|3
1690144800000|2023-07-23 20:40:00|6180.5|6170.5|6180.5|6170.5|6180.5|6170.5|6179.4|6169.4|3
1690145100000|2023-07-23 20:45:00|6179.4|6169.4|6180.5|6170.5|6180.5|6170.5|6179.4|6169.4|3
1690145400000|2023-07-23 20:50:00|6179.9|6169.9|6179.9|6169.9|6180.5|6170.5|6179.9|6169.9|3
1690145700000|2023-07-23 20:55:00|6180.8|6169|6180.8|6169|6181.2|6169.4|6180.8|6169|5
1690146000000|2023-07-23 21:00:00|6181.4|6169.6|6180.1|6168.3|6181.8|6170|6179.8|6168|5
1690146300000|2023-07-23 21:05:00|6180.3|6168.5|6177.5|6170.7|6180.3|6170.7|6175.7|6166.3|36
1690146600000|2023-07-23 21:10:00|6177.3|6170.5|6177.9|6171.1|6178.2|6171.4|6175.4|6168.6|61
1690146900000|2023-07-23 21:15:00|6177.8|6171|6176.1|6169.3|6178.6|6171.8|6176.1|6169.3|22
1690147200000|2023-07-23 21:20:00|6176|6169.2|6174.7|6167.9|6176.2|6169.4|6174.3|6167.5|27
1690147500000|2023-07-23 21:25:00|6174.6|6167.8|6176|6169.2|6176.1|6169.3|6174.5|6167.7|15
1690147800000|2023-07-23 21:30:00|6175.9|6169.1|6175.3|6168.5|6176|6169.2|6174.8|6168|51
1690148100000|2023-07-23 21:35:00|6175.1|6168.3|6174.3|6167.5|6175.1|6168.3|6174.3|6167.5|27
1690148400000|2023-07-23 21:40:00|6174.6|6167.8|6174.6|6167.8|6174.7|6167.9|6174.4|6167.6|22
1690148700000|2023-07-23 21:45:00|6174.4|6167.6|6175.9|6169.1|6175.9|6169.1|6174.4|6167.6|21
1690149000000|2023-07-23 21:50:00|6175.7|6168.9|6174.8|6168|6175.8|6169|6174.5|6167.7|34
1690149300000|2023-07-23 21:55:00|6174.9|6168.1|6175.1|6168.3|6175.1|6168.3|6174.3|6167.5|37
1690149600000|2023-07-23 22:00:00|6175.7|6168.9|6174.6|6167.8|6177|6170.2|6174.1|6167.7|105
1690149900000|2023-07-23 22:05:00|6173.7|6168.7|6174.7|6170.7|6175|6171|6173.1|6168.7|46
1690150200000|2023-07-23 22:10:00|6174.6|6170.6|6174.9|6170.9|6175.2|6171.2|6173.6|6169.6|48
1690150500000|2023-07-23 22:15:00|6174.8|6170.8|6175.8|6171.8|6176.2|6172.2|6173.6|6169.6|191
1690150800000|2023-07-23 22:20:00|6175.7|6171.7|6175.7|6171.7|6176|6172|6175.5|6171.5|123
1690151100000|2023-07-23 22:25:00|6175.6|6171.6|6174.7|6170.7|6175.7|6171.7|6174.6|6170.6|52
1690151400000|2023-07-23 22:30:00|6174.6|6170.6|6172.1|6168.1|6174.6|6170.6|6172.1|6168.1|59
1690151700000|2023-07-23 22:35:00|6172.2|6168.2|6172.2|6168.2|6172.5|6168.5|6171.4|6167.4|77
1690152000000|2023-07-23 22:40:00|6172.3|6168.3|6170.9|6166.9|6172.4|6168.4|6170.9|6166.9|47
1690152300000|2023-07-23 22:45:00|6170.8|6166.8|6170.5|6166.5|6170.9|6166.9|6169.7|6165.7|93
1690152600000|2023-07-23 22:50:00|6170.4|6166.4|6168.8|6164.8|6170.7|6166.7|6168.8|6164.8|74
1690152900000|2023-07-23 22:55:00|6169|6165|6169.7|6165.7|6169.8|6165.8|6168.7|6164.7|88
1690153200000|2023-07-23 23:00:00|6169.8|6165.8|6170.6|6166.6|6170.9|6166.9|6169.5|6165.5|79
1690153500000|2023-07-23 23:05:00|6170.8|6166.8|6171.2|6167.2|6172.1|6168.1|6170.7|6166.7|62
1690153800000|2023-07-23 23:10:00|6171.1|6167.1|6171.3|6167.3|6171.7|6167.7|6170.9|6166.9|72
1690154100000|2023-07-23 23:15:00|6171.4|6167.4|6169.9|6165.9|6171.5|6167.5|6169.7|6165.7|72
1690154400000|2023-07-23 23:20:00|6169.8|6165.8|6167.7|6163.7|6170.7|6166.7|6167.7|6163.7|75
1690154700000|2023-07-23 23:25:00|6167.8|6163.8|6167.9|6163.9|6168.3|6164.8|6167|6163.1|76
1690155000000|2023-07-23 23:30:00|6168|6164|6167.7|6163.7|6170.7|6166.7|6167.3|6163.6|88
1690155300000|2023-07-23 23:35:00|6167.6|6163.6|6166.5|6162.5|6167.6|6163.9|6166.2|6162.2|78
1690155600000|2023-07-23 23:40:00|6166.4|6162.4|6167.3|6163.3|6168|6164|6166.2|6162.2|108
1690155900000|2023-07-23 23:45:00|6167.2|6163.2|6168.3|6164.3|6168.4|6164.4|6166.8|6162.8|95
1690156200000|2023-07-23 23:50:00|6168.7|6164.7|6167.8|6165|6168.8|6165.1|6166.8|6163.3|75
1690156500000|2023-07-23 23:55:00|6167.6|6164.8|6168.6|6165.8|6169.6|6166.2|6167.6|6164.8|59
1690156800000|2023-07-24 00:00:00|6168.7|6165.9|6170.6|6167.8|6171.1|6168.3|6166.8|6163.3|240
1690157100000|2023-07-24 00:05:00|6170.5|6167.7|6169.9|6167.1|6171.2|6168.4|6169.2|6166.4|156
1690157400000|2023-07-24 00:10:00|6169.8|6167|6170.7|6167.9|6171.1|6168.3|6168.2|6165.3|200
1690157700000|2023-07-24 00:15:00|6170.8|6168|6172.8|6170|6173.1|6170.3|6169.4|6166.6|134
1690158000000|2023-07-24 00:20:00|6172.9|6170.1|6173.6|6170.8|6174.7|6171.9|6172.8|6170|175
1690158300000|2023-07-24 00:25:00|6173.7|6170.9|6174.7|6171.9|6174.8|6172|6172.8|6170|158
1690158600000|2023-07-24 00:30:00|6174.6|6171.8|6177.2|6174.4|6177.3|6174.5|6174|6171.2|170
1690158900000|2023-07-24 00:35:00|6177.1|6174.3|6174.6|6171.8|6178.1|6175.3|6173.6|6170.8|206
1690159200000|2023-07-24 00:40:00|6174.7|6171.9|6173.2|6171.4|6174.7|6171.9|6172.5|6170.2|157
1690159500000|2023-07-24 00:45:00|6173.1|6171.3|6173.8|6172|6173.9|6172.1|6171.3|6169.5|136
1690159800000|2023-07-24 00:50:00|6173.9|6172.1|6173.1|6171.3|6173.9|6172.1|6170|6168.2|212
1690160100000|2023-07-24 00:55:00|6173.4|6171.6|6174.2|6172.4|6174.3|6172.5|6172.5|6170.7|188
1690160400000|2023-07-24 01:00:00|6174.3|6172.5|6175.4|6173.6|6176.1|6174.3|6173.1|6171.3|286
1690160700000|2023-07-24 01:05:00|6175.5|6173.7|6175.3|6173.5|6175.8|6174|6173.6|6171.8|231
1690161000000|2023-07-24 01:10:00|6175.1|6173.3|6174.9|6173.1|6175.1|6173.3|6172.1|6170.3|204
1690161300000|2023-07-24 01:15:00|6174.8|6173|6170|6168.2|6174.9|6173.1|6167.4|6165.2|357
1690161600000|2023-07-24 01:20:00|6170.1|6168.3|6163.9|6160.9|6170.6|6168.5|6163.2|6160.8|315
1690161900000|2023-07-24 01:25:00|6163.8|6160.8|6163.6|6161.8|6164.6|6162.5|6161.3|6158.6|329
1690162200000|2023-07-24 01:30:00|6163.7|6161.9|6164|6162.2|6166.3|6164.5|6163.3|6161.5|336
1690162500000|2023-07-24 01:35:00|6164.1|6162.3|6164.5|6162.7|6168.7|6166.4|6160.6|6158.3|368
1690162800000|2023-07-24 01:40:00|6164.6|6162.8|6167|6164|6167.1|6164.1|6161.5|6159.2|354
1690163100000|2023-07-24 01:45:00|6167.1|6164.1|6165.7|6162.7|6168.1|6165.4|6165.2|6162.6|311
1690163400000|2023-07-24 01:50:00|6165.6|6162.6|6161.2|6158.2|6165.7|6163.7|6159.7|6157.4|294
1690163700000|2023-07-24 01:55:00|6161.1|6158.1|6162|6160.2|6163.6|6161.2|6160|6157|208
1690164000000|2023-07-24 02:00:00|6161.9|6160.1|6163.1|6161.3|6164.7|6162|6160|6158.2|283
1690164300000|2023-07-24 02:05:00|6163.2|6161.4|6162.7|6160.9|6164.4|6162.5|6162|6159.7|273
1690164600000|2023-07-24 02:10:00|6162.6|6160.8|6157.8|6156|6163.5|6161.3|6157.1|6155.3|240
1690164900000|2023-07-24 02:15:00|6157.6|6155.8|6163.4|6161.6|6164.5|6162.1|6157.1|6155.3|221
1690165200000|2023-07-24 02:20:00|6163.3|6161.5|6169|6167.2|6170.4|6168|6160.6|6158.8|275
1690165500000|2023-07-24 02:25:00|6168.9|6167.1|6173.6|6171.8|6174.6|6172.8|6168.9|6167.1|237
1690165800000|2023-07-24 02:30:00|6173.5|6171.7|6171.9|6170.1|6174.9|6173.1|6171.7|6169.9|217
1690166100000|2023-07-24 02:35:00|6171.8|6170|6172.1|6170.3|6172.8|6171|6168.8|6167|262
1690166400000|2023-07-24 02:40:00|6172|6170.2|6173|6171.2|6174|6172.2|6171|6169.2|222
1690166700000|2023-07-24 02:45:00|6172.9|6171.1|6172.9|6171.1|6173.3|6171.5|6172|6170.2|140
1690167000000|2023-07-24 02:50:00|6172.8|6171|6171.4|6169.6|6173.4|6171.6|6170.4|6168.6|159
1690167300000|2023-07-24 02:55:00|6171.5|6169.7|6170.6|6168.8|6172.4|6170.6|6169.8|6168|183
1690167600000|2023-07-24 03:00:00|6170.7|6168.9|6169.7|6167.9|6172.8|6171|6169.1|6167.1|269
1690167900000|2023-07-24 03:05:00|6169.8|6168|6172.3|6169.3|6173.9|6172.1|6169.7|6167.9|185
1690168200000|2023-07-24 03:10:00|6172.2|6169.2|6167.4|6164.4|6172.3|6169.3|6167.4|6164.4|217
1690168500000|2023-07-24 03:15:00|6166.7|6164.9|6169.4|6167.6|6169.7|6167.9|6165.5|6162.6|231
1690168800000|2023-07-24 03:20:00|6169.3|6167.5|6166|6164.2|6169.3|6167.5|6164.7|6162.9|265
1690169100000|2023-07-24 03:25:00|6165.9|6164.1|6165.8|6164|6167.4|6165.4|6164.9|6163.1|231
1690169400000|2023-07-24 03:30:00|6165.9|6164.1|6167.4|6165.6|6167.7|6165.9|6163.7|6161.9|200
1690169700000|2023-07-24 03:35:00|6167.8|6166|6167.4|6165.6|6168.1|6166.3|6165.8|6164|197
1690170000000|2023-07-24 03:40:00|6167.3|6165.5|6166.2|6164.4|6168.8|6166.7|6166.2|6164.4|179
1690170300000|2023-07-24 03:45:00|6166.1|6164.3|6167.5|6165.7|6167.6|6165.8|6165.8|6164|115
1690170600000|2023-07-24 03:50:00|6167.6|6165.8|6168.6|6166.8|6170|6168.2|6167.1|6165.3|154
1690170900000|2023-07-24 03:55:00|6168.5|6166.7|6170.2|6168.4|6170.7|6168.9|6168.4|6166.6|127
1690171200000|2023-07-24 04:00:00|6170.1|6168.3|6171.9|6170.1|6172|6170.2|6169.1|6167.3|129
1690171500000|2023-07-24 04:05:00|6171.8|6170|6170.3|6168.5|6171.8|6170|6168.7|6166.9|139
1690171800000|2023-07-24 04:10:00|6170.5|6168.7|6169.8|6168|6170.6|6168.8|6167.5|6165.7|147
1690172100000|2023-07-24 04:15:00|6169.9|6168.1|6168.7|6166.9|6169.9|6168.1|6167.7|6165.9|129
1690172400000|2023-07-24 04:20:00|6168.8|6167|6168.1|6166.3|6169.4|6167.6|6168.1|6166.3|133
1690172700000|2023-07-24 04:25:00|6168.2|6166.4|6169.9|6168.1|6170.5|6168.7|6166.8|6165|113
1690173000000|2023-07-24 04:30:00|6169.8|6168|6167.7|6164.7|6169.8|6168|6166.7|6164.6|131
1690173300000|2023-07-24 04:35:00|6167.6|6164.6|6167.6|6165.8|6168|6166.2|6166.5|6164.6|128
1690173600000|2023-07-24 04:40:00|6167.5|6165.7|6167.7|6165.9|6168.8|6167|6166.8|6165|113
1690173900000|2023-07-24 04:45:00|6167.8|6166|6169.8|6168|6169.9|6168.1|6167.5|6165.7|127
1690174200000|2023-07-24 04:50:00|6169.9|6168.1|6169.9|6168.1|6171.5|6169.7|6169.7|6167.9|146
1690174500000|2023-07-24 04:55:00|6169.8|6168|6171.1|6169.3|6171.9|6170.1|6169.2|6167.4|93
1690174800000|2023-07-24 05:00:00|6171.2|6169.4|6174.6|6172.8|6176|6174.2|6170.5|6168.7|172
1690175100000|2023-07-24 05:05:00|6174.5|6172.7|6172.8|6171|6175.9|6174.1|6172.7|6170.9|142
1690175400000|2023-07-24 05:10:00|6172.9|6171.1|6174.6|6172.8|6175.7|6173.9|6172.1|6170.3|171
1690175700000|2023-07-24 05:15:00|6174.7|6172.9|6172.7|6170.9|6174.9|6173.1|6171.8|6170|138
1690176000000|2023-07-24 05:20:00|6172.8|6171|6171.2|6169.4|6173|6171.2|6171|6169.2|148
1690176300000|2023-07-24 05:25:00|6171.1|6169.3|6169.1|6167.3|6171.2|6169.4|6168.8|6167|183
1690176600000|2023-07-24 05:30:00|6169.2|6167.4|6170.7|6168.9|6172|6170.2|6168.9|6167.1|209
1690176900000|2023-07-24 05:35:00|6170.8|6169|6171.6|6169.8|6171.9|6170.1|6169.6|6167.8|142
1690177200000|2023-07-24 05:40:00|6171.9|6170.1|6175.8|6174|6177|6175.2|6171.8|6170|193
1690177500000|2023-07-24 05:45:00|6175.7|6173.9|6175.9|6174.1|6175.9|6174.1|6174.3|6172|157
1690177800000|2023-07-24 05:50:00|6176|6174.2|6174.9|6173.1|6176.4|6174.6|6174.3|6172.5|168
1690178100000|2023-07-24 05:55:00|6175|6173.2|6177|6175.2|6177|6175.2|6173.1|6171.3|246
1690178400000|2023-07-24 06:00:00|6176.8|6175|6178.5|6176.7|6179.5|6177.4|6174|6172.2|266
1690178700000|2023-07-24 06:05:00|6178.3|6176.5|6176.4|6174.6|6180|6177.3|6173.5|6171.7|292
1690179000000|2023-07-24 06:10:00|6176.2|6174.4|6176.5|6174.7|6178.6|6176.8|6175|6173.2|257
1690179300000|2023-07-24 06:15:00|6176.1|6174.3|6176|6174.2|6177.5|6175.7|6174.2|6172.4|312
1690179600000|2023-07-24 06:20:00|6175.9|6174.1|6179.5|6177.7|6179.6|6177.8|6175.4|6173.6|223
1690179900000|2023-07-24 06:25:00|6179.4|6177.6|6178.5|6176.7|6181.3|6179.5|6178.2|6176.4|201
1690180200000|2023-07-24 06:30:00|6178.4|6176.6|6180.1|6178.3|6180.3|6178.5|6177.3|6175.5|294
1690180500000|2023-07-24 06:35:00|6180|6178.2|6176.3|6174.5|6181.5|6179.7|6176.1|6174.3|200
1690180800000|2023-07-24 06:40:00|6176.4|6174.6|6179.2|6177.4|6179.5|6177.7|6175.8|6174|194
1690181100000|2023-07-24 06:45:00|6179.1|6177.3|6181.9|6180.1|6182.7|6180.9|6179|6177.2|236
1690181400000|2023-07-24 06:50:00|6181.8|6180|6185.3|6183.5|6185.6|6183.6|6180.6|6178.8|322
1690181700000|2023-07-24 06:55:00|6185.4|6183.6|6183.5|6181.7|6186.1|6184.3|6183.2|6181.4|297
1690182000000|2023-07-24 07:00:00|6183.7|6181.9|6189.5|6187.7|6190.4|6188.6|6183.7|6181.9|457
1690182300000|2023-07-24 07:05:00|6189.3|6187.5|6190.8|6189|6193.5|6191.7|6188.8|6187|348
1690182600000|2023-07-24 07:10:00|6190.7|6188.9|6190.8|6187.8|6192.3|6190.5|6188.6|6186.8|284
1690182900000|2023-07-24 07:15:00|6190|6188.2|6194.6|6192.8|6195|6193.2|6186.7|6184.5|457
1690183200000|2023-07-24 07:20:00|6194.2|6192.4|6190.5|6188.7|6195.4|6193.6|6188.9|6187.1|305
1690183500000|2023-07-24 07:25:00|6190.6|6188.8|6190.1|6187.1|6191.6|6189.8|6188.8|6187|196
1690183800000|2023-07-24 07:30:00|6189.3|6186.3|6185.9|6184.1|6189.6|6186.7|6183.6|6181.6|573
1690184100000|2023-07-24 07:35:00|6186|6184.2|6187.3|6185.5|6189.4|6187.5|6185.4|6183.5|491
1690184400000|2023-07-24 07:40:00|6187.4|6185.6|6189|6187.2|6189.1|6187.3|6185.4|6183.6|356
1690184700000|2023-07-24 07:45:00|6188.9|6187.1|6196.5|6194.7|6196.5|6194.7|6188.9|6187.1|345
1690185000000|2023-07-24 07:50:00|6196.4|6194.6|6192.4|6190.6|6196.9|6195.1|6190.5|6188.7|354
1690185300000|2023-07-24 07:55:00|6192.3|6190.5|6198.2|6195.2|6198.6|6196.4|6190.9|6189.1|272
1690185600000|2023-07-24 08:00:00|6197.4|6195.6|6196.8|6195|6201.4|6198.7|6194.9|6192.5|414
1690185900000|2023-07-24 08:05:00|6196.9|6195.1|6196.2|6194.4|6197|6195.2|6193.6|6191.8|208
1690186200000|2023-07-24 08:10:00|6196.1|6194.3|6195.3|6193.5|6199.5|6197.7|6195.3|6193.5|231
1690186500000|2023-07-24 08:15:00|6195.1|6193.3|6193.5|6191.7|6195.6|6193.8|6192.3|6190.5|292
1690186800000|2023-07-24 08:20:00|6193.6|6191.8|6193.6|6191.8|6194.1|6192.3|6190.5|6188.7|266
1690187100000|2023-07-24 08:25:00|6193.5|6191.7|6195|6192|6197|6195.2|6193.5|6191.7|263
1690187400000|2023-07-24 08:30:00|6195.1|6192.1|6195|6193.2|6197.4|6195.6|6190.5|6188.7|405
1690187700000|2023-07-24 08:35:00|6195.3|6193.5|6191.7|6189.9|6196.2|6194.4|6191.7|6189.9|319
1690188000000|2023-07-24 08:40:00|6191.6|6189.8|6193.9|6192.1|6194|6192.2|6190.2|6188.4|253
1690188300000|2023-07-24 08:45:00|6194|6192.2|6192.2|6190.4|6194.3|6192.5|6191|6189.2|250
1690188600000|2023-07-24 08:50:00|6192.3|6190.5|6192.3|6190.5|6194.5|6192.7|6192.1|6190.3|235
1690188900000|2023-07-24 08:55:00|6192.1|6190.3|6192.9|6191.1|6193.4|6191.6|6191.1|6189.3|210
1690189200000|2023-07-24 09:00:00|6193|6191.2|6195.2|6193.4|6195.7|6193.9|6191.9|6190.1|190
1690189500000|2023-07-24 09:05:00|6195.1|6193.3|6201.9|6200.1|6202.5|6200.7|6195|6193.2|370
1690189800000|2023-07-24 09:10:00|6201.8|6200|6203.7|6201.9|6204.2|6202.4|6200.6|6198.8|303
1690190100000|2023-07-24 09:15:00|6203.6|6201.8|6204.6|6202.8|6206.7|6204.9|6203|6201.2|309
1690190400000|2023-07-24 09:20:00|6204.5|6202.7|6206.4|6204.6|6206.4|6204.6|6202.1|6200.3|240
1690190700000|2023-07-24 09:25:00|6206.5|6204.7|6205.3|6203.5|6206.7|6204.9|6203.9|6202.1|207
1690191000000|2023-07-24 09:30:00|6205.4|6203.6|6204.4|6202.6|6205.9|6204.1|6202.2|6200.4|243
1690191300000|2023-07-24 09:35:00|6204.6|6202.8|6205.1|6203.3|6206.7|6204.9|6203.7|6201.9|232
1690191600000|2023-07-24 09:40:00|6205|6203.2|6202.7|6200.9|6205.1|6203.3|6201.7|6199.9|189
1690191900000|2023-07-24 09:45:00|6202.6|6200.8|6202.2|6200.4|6203.3|6201.5|6200.4|6198.6|185
1690192200000|2023-07-24 09:50:00|6201.9|6200.1|6202.4|6200.6|6203.4|6201.6|6201.7|6199.9|195
1690192500000|2023-07-24 09:55:00|6202|6200.2|6199.7|6197.9|6202|6200.2|6199.6|6197.8|197
1690192800000|2023-07-24 10:00:00|6199.6|6197.8|6200.2|6198.4|6200.6|6198.8|6199|6197.2|196
1690193100000|2023-07-24 10:05:00|6200.1|6198.3|6199.6|6197.8|6201.2|6199.4|6197.5|6195.7|188
1690193400000|2023-07-24 10:10:00|6199|6197.2|6201.4|6199.6|6201.8|6200|6199|6197.2|261
1690193700000|2023-07-24 10:15:00|6201.1|6199.3|6199.6|6197.8|6202.3|6200.5|6198.3|6196.5|203
1690194000000|2023-07-24 10:20:00|6199.7|6197.9|6201.2|6199.4|6202.4|6200.6|6199.6|6197.8|197
1690194300000|2023-07-24 10:25:00|6201.1|6199.3|6197.7|6195.9|6201.4|6199.6|6197.5|6195.7|227
1690194600000|2023-07-24 10:30:00|6197.8|6196|6198.3|6196.5|6198.7|6196.9|6197.1|6195.3|271
1690194900000|2023-07-24 10:35:00|6198.4|6196.6|6201|6199.2|6202.1|6200.3|6198.4|6196.6|227
1690195200000|2023-07-24 10:40:00|6201.1|6199.3|6202|6200.2|6202.3|6200.5|6199.7|6197.9|269
1690195500000|2023-07-24 10:45:00|6202.1|6200.3|6199.9|6198.1|6202.8|6201|6199.2|6197.4|196
1690195800000|2023-07-24 10:50:00|6199.8|6198|6198.7|6196.9|6200.2|6198.4|6198.3|6196.5|188
1690196100000|2023-07-24 10:55:00|6198.8|6197|6200.7|6198.9|6201.6|6199.8|6198.5|6196.7|180
1690196400000|2023-07-24 11:00:00|6200.6|6198.8|6198.5|6196.7|6201.2|6199.4|6198.4|6196.6|173
1690196700000|2023-07-24 11:05:00|6198.6|6196.8|6202.4|6200.6|6202.7|6200.9|6198.3|6196.5|194
1690197000000|2023-07-24 11:10:00|6202.5|6200.7|6207|6205.2|6208.4|6206.6|6201.3|6199.5|239
1690197300000|2023-07-24 11:15:00|6206.9|6205.1|6208|6206.2|6210|6208.2|6206.7|6204.9|272
1690197600000|2023-07-24 11:20:00|6207.9|6206.1|6207.8|6206|6209.4|6207.6|6207.4|6205.6|205
1690197900000|2023-07-24 11:25:00|6207.7|6205.9|6213.6|6211.8|6213.8|6212|6207.7|6205.9|238
1690198200000|2023-07-24 11:30:00|6213.7|6211.9|6212.9|6211.1|6216.1|6214.3|6212.8|6211|238
1690198500000|2023-07-24 11:35:00|6212.7|6210.9|6212.1|6210.3|6213.6|6211.8|6211.2|6209.4|247
1690198800000|2023-07-24 11:40:00|6212|6210.2|6211.1|6209.3|6213.3|6211.5|6210.3|6208.5|194
1690199100000|2023-07-24 11:45:00|6211|6209.2|6207.7|6205.9|6211|6209.2|6207.6|6205.8|170
1690199400000|2023-07-24 11:50:00|6207.6|6205.8|6204.8|6203|6208.6|6206.3|6204.8|6203|170
1690199700000|2023-07-24 11:55:00|6204.9|6203.1|6204.1|6202.3|6205.1|6203.3|6202.8|6201|228
1690200000000|2023-07-24 12:00:00|6204.2|6202.4|6203.2|6201.4|6205|6203.2|6201.6|6199.8|241
1690200300000|2023-07-24 12:05:00|6203.3|6201.5|6203.4|6201.6|6205.1|6203.3|6202.7|6200.9|211
1690200600000|2023-07-24 12:10:00|6203.5|6201.7|6201.7|6199.9|6203.5|6201.7|6200.7|6198.9|181
1690200900000|2023-07-24 12:15:00|6201.6|6199.8|6196.6|6194.8|6201.8|6200|6196.5|6194.7|177
1690201200000|2023-07-24 12:20:00|6195.8|6194|6195.1|6193.3|6196|6194.2|6192|6190.2|303
1690201500000|2023-07-24 12:25:00|6195|6193.2|6194.6|6192.8|6197.5|6195.7|6193.5|6191.7|284
1690201800000|2023-07-24 12:30:00|6194.7|6192.9|6203|6201.2|6204|6202|6194.7|6192.9|319
1690202100000|2023-07-24 12:35:00|6203.2|6201.4|6203.1|6201.3|6205.1|6203.3|6200.2|6198.4|277
1690202400000|2023-07-24 12:40:00|6203.2|6201.4|6199.1|6197.3|6204.3|6202.5|6197.4|6195.6|305
1690202700000|2023-07-24 12:45:00|6199|6197.2|6198.6|6196.8|6201.3|6199.5|6198.1|6196.3|251
1690203000000|2023-07-24 12:50:00|6198.7|6196.9|6200.2|6198.4|6201.8|6200|6197.9|6196.1|284
1690203300000|2023-07-24 12:55:00|6200.1|6198.3|6202.1|6200.3|6204.2|6202.4|6199.9|6198.1|271
1690203600000|2023-07-24 13:00:00|6202|6200.2|6201.2|6199.4|6203.7|6201.9|6200.4|6198.6|338
1690203900000|2023-07-24 13:05:00|6201.1|6199.3|6199.5|6197.7|6201.7|6199.9|6199|6197.2|270
1690204200000|2023-07-24 13:10:00|6199.4|6197.6|6197.3|6195.5|6201.6|6199.8|6197.3|6195.5|221
1690204500000|2023-07-24 13:15:00|6197.2|6195.4|6196|6194.2|6197.8|6196|6195.6|6193.8|238
1690204800000|2023-07-24 13:20:00|6195.8|6194|6193.1|6191.3|6195.9|6194.1|6190.8|6189|313
1690205100000|2023-07-24 13:25:00|6193|6191.2|6192.3|6190.5|6193.5|6191.7|6189|6187.2|275
1690205400000|2023-07-24 13:30:00|6192.2|6190.4|6195.3|6193.5|6195.3|6193.5|6191.6|6189.8|382
1690205700000|2023-07-24 13:35:00|6195.1|6193.3|6194.8|6193|6198.3|6196.5|6194.6|6192.8|406
1690206000000|2023-07-24 13:40:00|6194.7|6192.9|6199.9|6196.6|6200.5|6197.8|6192.3|6190.5|392
1690206300000|2023-07-24 13:45:00|6199.7|6196.4|6201.3|6199.5|6210.1|6207.1|6193.6|6190.1|781
1690206600000|2023-07-24 13:50:00|6201.2|6199.4|6195.6|6192.6|6202.9|6200.6|6192.8|6190.8|608
1690206900000|2023-07-24 13:55:00|6194.7|6192.9|6199.1|6197.3|6199.4|6197.6|6193.6|6191.6|463
1690207200000|2023-07-24 14:00:00|6199.4|6197.6|6203.1|6201.3|6206.8|6204.1|6199.4|6197.6|515
1690207500000|2023-07-24 14:05:00|6203|6201.2|6203.4|6201.6|6203.8|6202|6199.4|6196.9|423
1690207800000|2023-07-24 14:10:00|6203.6|6201.8|6203|6200|6205.8|6204|6201.6|6199.8|436
1690208100000|2023-07-24 14:15:00|6202.9|6199.9|6200.5|6198.7|6202.9|6200.3|6197.3|6195.5|426
1690208400000|2023-07-24 14:20:00|6200.4|6198.6|6199|6197.2|6203|6201.2|6196.6|6194.8|455
1690208700000|2023-07-24 14:25:00|6198.8|6197|6196.8|6193.8|6199|6197.2|6194.3|6192.5|421
1690209000000|2023-07-24 14:30:00|6196.2|6194.4|6195.7|6193.9|6197.9|6196.1|6191.9|6190.1|505
1690209300000|2023-07-24 14:35:00|6195.5|6193.7|6198.4|6196.6|6200.2|6198.4|6195|6193.2|420
1690209600000|2023-07-24 14:40:00|6198.8|6197|6204|6202.2|6205.1|6203.3|6197.7|6195.9|422
1690209900000|2023-07-24 14:45:00|6204.2|6202.4|6205.7|6203.9|6207|6205.2|6203|6201.2|382
1690210200000|2023-07-24 14:50:00|6205.6|6203.8|6208|6206.2|6208.1|6206.3|6203.4|6201.6|404
1690210500000|2023-07-24 14:55:00|6208.1|6206.3|6206.8|6205|6208.5|6206.7|6205.7|6203.9|347
1690210800000|2023-07-24 15:00:00|6206.7|6204.9|6206.9|6205.1|6208.3|6206.5|6205.3|6203.5|362
1690211100000|2023-07-24 15:05:00|6206.8|6205|6207.9|6206.1|6208.6|6206.8|6205.1|6203.3|324
1690211400000|2023-07-24 15:10:00|6208|6206.2|6208.4|6206.6|6211.1|6209.3|6206.9|6205.1|348
1690211700000|2023-07-24 15:15:00|6208.5|6206.7|6207.2|6205.4|6209.8|6208|6206.5|6204.7|279
1690212000000|2023-07-24 15:20:00|6207|6205.2|6202.9|6201.1|6207|6205.2|6202.5|6200.7|194
1690212300000|2023-07-24 15:25:00|6202.8|6201|6202.8|6201|6203.3|6201.5|6200.3|6198.5|268
1690212600000|2023-07-24 15:30:00|6202.6|6200.8|6207|6205.2|6207.2|6205.4|6202.6|6200.8|271
1690212900000|2023-07-24 15:35:00|6207.1|6205.3|6204.5|6202.7|6208.4|6206.6|6204.4|6202.6|209
1690213200000|2023-07-24 15:40:00|6204.3|6202.5|6200.9|6199.1|6205.2|6203.4|6200.9|6199.1|180
1690213500000|2023-07-24 15:45:00|6201|6199.2|6205.6|6203.8|6205.9|6204.1|6200.2|6198.4|163
1690213800000|2023-07-24 15:50:00|6205.5|6203.7|6206.1|6204.3|6206.8|6205|6205.4|6203.6|184
1690214100000|2023-07-24 15:55:00|6206.2|6204.4|6208.9|6207.1|6209.4|6207.6|6205.3|6203.5|197
1690214400000|2023-07-24 16:00:00|6209.4|6207.6|6206.7|6204.9|6210|6208.2|6204.9|6203.1|299
1690214700000|2023-07-24 16:05:00|6206.8|6205|6203.1|6201.3|6206.9|6205.1|6201.2|6199.4|332
1690215000000|2023-07-24 16:10:00|6203|6201.2|6203.5|6201.7|6203.6|6201.8|6201.4|6199.6|281
1690215300000|2023-07-24 16:15:00|6203.4|6201.6|6202.1|6200.3|6204.1|6202.3|6201.4|6199.6|278
1690215600000|2023-07-24 16:20:00|6202.2|6200.4|6202.1|6200.3|6203.2|6201.4|6200.7|6198.9|279
1690215900000|2023-07-24 16:25:00|6202|6200.2|6202.2|6200.4|6203.4|6201.5|6201.3|6199.5|266
1690216200000|2023-07-24 16:30:00|6202.3|6200.5|6203.7|6201.9|6204.9|6203.1|6201.9|6200.1|196
1690216500000|2023-07-24 16:35:00|6203.5|6201.7|6202.9|6201.1|6204.2|6202.4|6202.2|6200.4|205
1690216800000|2023-07-24 16:40:00|6203|6201.2|6202.8|6201|6203|6201.2|6201.1|6199.3|200
1690217100000|2023-07-24 16:45:00|6202.9|6201.1|6203.4|6201.6|6205.5|6203.7|6201.4|6199.6|221
1690217400000|2023-07-24 16:50:00|6203.5|6201.7|6204.3|6202.5|6205.3|6203.5|6202.8|6201|194
1690217700000|2023-07-24 16:55:00|6204.4|6202.6|6204.7|6202.9|6206|6204.2|6204.3|6202.5|255
1690218000000|2023-07-24 17:00:00|6204.6|6202.8|6204|6202.2|6204.6|6202.8|6202.6|6200.8|191
1690218300000|2023-07-24 17:05:00|6203.8|6202|6204.8|6203|6204.9|6203.1|6202.8|6201|168
1690218600000|2023-07-24 17:10:00|6204.9|6203.1|6205.3|6203.5|6205.7|6203.9|6203.9|6202.1|152
1690218900000|2023-07-24 17:15:00|6205.4|6203.6|6207.4|6205.6|6208.6|6206.8|6205.3|6203.5|195
1690219200000|2023-07-24 17:20:00|6207.3|6205.5|6206.1|6204.3|6207.5|6205.7|6205.8|6204|133
1690219500000|2023-07-24 17:25:00|6206.2|6204.4|6205.4|6203.6|6206.9|6205.1|6203.5|6201.7|154
1690219800000|2023-07-24 17:30:00|6205.5|6203.7|6201.2|6199.4|6205.5|6203.7|6201|6199.2|163
1690220100000|2023-07-24 17:35:00|6201.1|6199.3|6201.2|6199.4|6202.1|6200.3|6200.8|6199|166
1690220400000|2023-07-24 17:40:00|6201.5|6199.7|6203.1|6201.3|6203.5|6201.7|6201.4|6199.6|170
1690220700000|2023-07-24 17:45:00|6203.3|6201.5|6202.4|6200.6|6203.6|6201.8|6202.1|6200.3|119
1690221000000|2023-07-24 17:50:00|6202.3|6200.5|6202.8|6201|6203.1|6201.3|6201.9|6200.1|106
1690221300000|2023-07-24 17:55:00|6202.7|6200.9|6202.1|6200.3|6202.8|6201|6201.5|6199.7|142
1690221600000|2023-07-24 18:00:00|6202.2|6200.4|6201.9|6200.1|6202.6|6200.8|6200.4|6198.6|142
1690221900000|2023-07-24 18:05:00|6202|6200.2|6201|6199.2|6202.5|6200.7|6200.9|6199.1|133
1690222200000|2023-07-24 18:10:00|6200.9|6199.1|6197.9|6196.1|6202|6200.2|6197.6|6195.8|207
1690222500000|2023-07-24 18:15:00|6198|6196.2|6198.7|6196.9|6199.9|6198.1|6197.9|6196.1|207
1690222800000|2023-07-24 18:20:00|6198.8|6197|6201.6|6199.8|6201.6|6199.8|6198.8|6197|159
1690223100000|2023-07-24 18:25:00|6201.7|6199.9|6201|6199.2|6202.1|6200.3|6200.6|6198.8|148
1690223400000|2023-07-24 18:30:00|6200.9|6199.1|6200.8|6199|6201.4|6199.6|6199.4|6197.6|111
1690223700000|2023-07-24 18:35:00|6200.9|6199.1|6201.2|6199.4|6202|6200.2|6200.6|6198.8|133
1690224000000|2023-07-24 18:40:00|6201.3|6199.5|6198|6196.2|6201.8|6200|6196.8|6195|196
1690224300000|2023-07-24 18:45:00|6198.1|6196.3|6198.4|6196.6|6198.5|6196.7|6195.6|6193.8|177
1690224600000|2023-07-24 18:50:00|6198.5|6196.7|6201.1|6199.3|6201.2|6199.4|6197.9|6196.1|140
1690224900000|2023-07-24 18:55:00|6201|6199.2|6202.2|6199.2|6203.1|6201.2|6199.7|6197.9|189
1690225200000|2023-07-24 19:00:00|6202.4|6199.4|6203.7|6201.9|6205.6|6203.2|6202.2|6199.2|261
1690225500000|2023-07-24 19:05:00|6203.8|6202|6201|6199.2|6204.5|6202.1|6200.6|6198.8|118
1690225800000|2023-07-24 19:10:00|6200.9|6199.1|6198.2|6196.4|6201.2|6199.4|6198.2|6196.4|130
1690226100000|2023-07-24 19:15:00|6198.3|6196.5|6199.6|6197.8|6200|6198.2|6198.2|6196.4|103
1690226400000|2023-07-24 19:20:00|6199.7|6197.9|6198.8|6197|6200.1|6197.9|6198.4|6196.6|108
1690226700000|2023-07-24 19:25:00|6198.7|6196.9|6197.5|6195.7|6199.1|6197.3|6197.4|6195.6|121
1690227000000|2023-07-24 19:30:00|6197.6|6195.8|6198.7|6196.9|6199|6197.2|6197.6|6195.8|69
1690227300000|2023-07-24 19:35:00|6198.8|6197|6199|6197.2|6199.5|6197.7|6198.4|6196.6|96
1690227600000|2023-07-24 19:40:00|6198.9|6197.1|6199.5|6197.7|6200|6198.2|6198.1|6196.3|121
1690227900000|2023-07-24 19:45:00|6199.6|6197.8|6198.2|6196.4|6199.9|6198.1|6197.9|6196.1|163
1690228200000|2023-07-24 19:50:00|6198.1|6196.3|6198.9|6197.1|6199.7|6197.9|6197.9|6196.1|154
1690228500000|2023-07-24 19:55:00|6199|6197.2|6197.5|6195.7|6199.8|6197.7|6197.2|6195.4|132
1690228800000|2023-07-24 20:00:00|6197.4|6195.6|6195|6193.2|6197.5|6195.7|6194.9|6192.7|120
1690229100000|2023-07-24 20:05:00|6195.1|6193.3|6195.2|6193.4|6195.5|6193.7|6194.5|6192.7|107
1690229400000|2023-07-24 20:10:00|6195.3|6193.5|6193.9|6192.1|6195.7|6193.9|6193.7|6191.9|127
1690229700000|2023-07-24 20:15:00|6193.8|6192|6194.2|6192.4|6194.4|6192.6|6193.5|6191.2|73
1690230000000|2023-07-24 20:20:00|6194.3|6192.5|6195.4|6193.6|6195.9|6193.6|6194.3|6192.1|68
1690230300000|2023-07-24 20:25:00|6195.8|6194|6196|6194.2|6197|6194.7|6195.7|6193.3|47
1690230600000|2023-07-24 20:30:00|6195.9|6194.1|6196.5|6194.7|6197|6194.8|6195.9|6193.9|80
1690230900000|2023-07-24 20:35:00|6196.4|6194.6|6198.9|6195.9|6198.9|6195.9|6196.4|6194.5|46
1690231200000|2023-07-24 20:40:00|6198.8|6195.8|6204.9|6201.9|6205|6202|6198.8|6195.8|64
1690231500000|2023-07-24 20:45:00|6204.4|6202.6|6203.4|6200.4|6205|6202.6|6202.8|6199.8|97
1690231800000|2023-07-24 20:50:00|6203.5|6200.5|6203.3|6200.3|6204.2|6201.2|6202.8|6199.8|113
1690232100000|2023-07-24 20:55:00|6204.2|6199.4|6207.1|6201.5|6207.9|6202.5|6204.1|6199.3|244
1690232400000|2023-07-24 21:00:00|6207.5|6201.7|6208.4|6202.6|6211.9|6206.1|6201|6195.2|16
1690232700000|2023-07-24 21:05:00|6209|6203.2|6208.5|6202.7|6209.6|6203.8|6201.6|6195.8|30
1690233000000|2023-07-24 21:10:00|6209.4|6203.6|6207.9|6202.1|6209.4|6203.6|6199.3|6193.5|63
1690233300000|2023-07-24 21:15:00|6208.2|6202.4|6208.3|6202.5|6209.1|6203.3|6201|6195.2|126
1690233600000|2023-07-24 21:20:00|6208.4|6202.6|6207.7|6201.9|6208.6|6202.8|6207.2|6201.4|37
1690233900000|2023-07-24 21:25:00|6207.3|6201.5|6206.6|6200.8|6208.1|6202.3|6206.6|6200.8|43
1690234200000|2023-07-24 21:30:00|6206.9|6201.1|6206.9|6201.1|6207.3|6201.5|6200.6|6194.8|143
1690234500000|2023-07-24 21:35:00|6207|6201.2|6210.2|6204.4|6210.4|6204.6|6206.3|6200.5|141
1690234800000|2023-07-24 21:40:00|6210.3|6204.5|6211.8|6206|6216.1|6210.3|6209.6|6203.8|129
1690235100000|2023-07-24 21:45:00|6212|6206.2|6208.6|6202.8|6212.2|6206.4|6208.2|6202.4|106
1690235400000|2023-07-24 21:50:00|6208.7|6202.9|6209.1|6203.3|6211.6|6205.8|6208.6|6202.8|105
1690235700000|2023-07-24 21:55:00|6209.2|6203.4|6209.4|6203.6|6209.5|6203.7|6208.9|6203.1|87
1690236000000|2023-07-24 22:00:00|6209.3|6203.5|6210.1|6204.7|6210.7|6205|6209.1|6203.3|198
1690236300000|2023-07-24 22:05:00|6209.2|6205.6|6207.4|6204.4|6209.3|6206.1|6207.4|6204.4|85
1690236600000|2023-07-24 22:10:00|6207.3|6204.3|6207.9|6204.9|6208.6|6205.6|6207.3|6204.3|47
1690236900000|2023-07-24 22:15:00|6207.8|6204.8|6207.8|6204.8|6208.2|6205.2|6207.4|6204.4|132
1690237200000|2023-07-24 22:20:00|6207.7|6204.7|6207.1|6204.1|6208.3|6205.3|6207.1|6204.1|78
1690237500000|2023-07-24 22:25:00|6207|6204|6207.5|6204.5|6208.1|6205.1|6206.9|6203.9|76
1690237800000|2023-07-24 22:30:00|6207.4|6204.4|6207.7|6204.7|6207.8|6204.8|6206.3|6203.7|74
1690238100000|2023-07-24 22:35:00|6207.6|6204.6|6206.4|6203.4|6207.6|6204.6|6206.3|6203.4|85
1690238400000|2023-07-24 22:40:00|6206.5|6203.5|6205.9|6202.9|6207|6204|6205.9|6202.9|46
1690238700000|2023-07-24 22:45:00|6206|6203|6206.9|6203.9|6206.9|6204|6205.7|6202.9|50
1690239000000|2023-07-24 22:50:00|6206.8|6203.8|6206.3|6203.3|6206.9|6203.9|6205.7|6202.9|35
1690239300000|2023-07-24 22:55:00|6206.4|6203.4|6206.2|6203.2|6207|6204.5|6205.8|6202.9|46
1690239600000|2023-07-24 23:00:00|6206.1|6203.1|6206.3|6203.3|6206.5|6203.5|6204.9|6201.9|61
1690239900000|2023-07-24 23:05:00|6206.2|6203.2|6206.3|6203.3|6206.5|6203.5|6205.3|6202.3|67
1690240200000|2023-07-24 23:10:00|6206.2|6203.2|6205.1|6202.1|6206.5|6203.5|6204.8|6201.8|85
1690240500000|2023-07-24 23:15:00|6204.8|6201.8|6205.8|6202.8|6205.9|6202.9|6204.8|6201.8|41
1690240800000|2023-07-24 23:20:00|6205.9|6202.9|6206.8|6203.8|6207.9|6204.9|6205.5|6202.5|82
1690241100000|2023-07-24 23:25:00|6206.9|6203.9|6205.5|6202.5|6206.9|6203.9|6205|6202|111
1690241400000|2023-07-24 23:30:00|6205.7|6202.7|6203.8|6200.8|6205.8|6202.8|6203.5|6200.5|98
1690241700000|2023-07-24 23:35:00|6203.9|6200.9|6204|6201|6204.4|6201.4|6203.9|6200.9|53
1690242000000|2023-07-24 23:40:00|6204.1|6201.1|6203|6200|6204.9|6201.9|6202.5|6199.5|53
1690242300000|2023-07-24 23:45:00|6203.1|6200.1|6204.6|6201.6|6204.8|6201.8|6203|6200|75
1690242600000|2023-07-24 23:50:00|6204.5|6201.5|6201.3|6198.3|6204.6|6201.6|6201.3|6198.3|72
1690242900000|2023-07-24 23:55:00|6201.2|6198.2|6200.1|6198.3|6201.6|6198.9|6200|6197.1|123
1690243200000|2023-07-25 00:00:00|6200|6198.2|6200.5|6198.7|6201.8|6199.9|6199.5|6197.2|246
1690243500000|2023-07-25 00:05:00|6200.4|6198.6|6196|6194.2|6200.4|6198.6|6195.3|6193.5|217
1690243800000|2023-07-25 00:10:00|6196.1|6194.3|6192.3|6190.5|6197.5|6195.5|6191.2|6189.4|218
1690244100000|2023-07-25 00:15:00|6192.4|6190.6|6192.7|6190.9|6193|6191.2|6190.9|6189.1|206
1690244400000|2023-07-25 00:20:00|6192.9|6191.1|6195|6193.2|6195.5|6193.7|6191.2|6189.4|235
1690244700000|2023-07-25 00:25:00|6194.8|6193|6195.2|6193.4|6196.8|6195|6193.2|6191.4|230
1690245000000|2023-07-25 00:30:00|6195.3|6193.5|6196.5|6194.7|6196.9|6195.1|6194.1|6192.3|182
1690245300000|2023-07-25 00:35:00|6196.7|6194.9|6198|6196.2|6199.7|6197.9|6196.3|6194.5|185
1690245600000|2023-07-25 00:40:00|6197.9|6196.1|6197.4|6195.6|6198|6196.2|6194.8|6193|176
1690245900000|2023-07-25 00:45:00|6197.5|6195.7|6196.8|6195|6198.4|6196.6|6195.8|6193.7|236
1690246200000|2023-07-25 00:50:00|6196.7|6194.9|6196.3|6194.5|6197.5|6195.7|6193.6|6191.8|279
1690246500000|2023-07-25 00:55:00|6196.4|6194.6|6194.8|6193|6196.5|6194.7|6194.5|6192.7|227
1690246800000|2023-07-25 01:00:00|6194.7|6192.9|6195.5|6193.7|6197.5|6195.4|6194.3|6192.5|302
1690247100000|2023-07-25 01:05:00|6195.6|6193.8|6205.2|6203.4|6205.4|6203.6|6195.6|6193.8|318
1690247400000|2023-07-25 01:10:00|6205.3|6203.5|6204.6|6202.8|6206.9|6205.1|6203.5|6201.7|292
1690247700000|2023-07-25 01:15:00|6204.5|6202.7|6203.6|6201.8|6207.7|6205.9|6202.2|6200.4|327
1690248000000|2023-07-25 01:20:00|6203.7|6201.9|6206.8|6205|6207.4|6205.6|6199.7|6197.9|370
1690248300000|2023-07-25 01:25:00|6206.9|6205.1|6209|6207.2|6211.9|6209.6|6206.6|6204.4|437
1690248600000|2023-07-25 01:30:00|6208.4|6206.6|6211.5|6209.7|6213.2|6210.9|6207.8|6205.6|458
1690248900000|2023-07-25 01:35:00|6211.4|6209.6|6213.8|6212|6215.9|6213.7|6211.4|6209.6|362
1690249200000|2023-07-25 01:40:00|6213.9|6212.1|6208.9|6207.1|6214.7|6212.9|6208.8|6207|273
1690249500000|2023-07-25 01:45:00|6208.8|6207|6210.9|6209.1|6211.3|6209.5|6206.8|6205|376
1690249800000|2023-07-25 01:50:00|6210.8|6209|6216.7|6214.9|6216.9|6215.1|6210.2|6208.4|312
1690250100000|2023-07-25 01:55:00|6216.8|6215|6215.1|6213.3|6217.1|6215.3|6213.8|6212|297
1690250400000|2023-07-25 02:00:00|6215.2|6213.4|6212|6210.2|6216|6214.2|6211.9|6210.1|302
1690250700000|2023-07-25 02:05:00|6211.9|6210.1|6210.8|6209|6213.7|6211.9|6209.9|6208.1|182
1690251000000|2023-07-25 02:10:00|6210.9|6209.1|6209.9|6208.1|6210.9|6209.1|6208.2|6206.4|192
1690251300000|2023-07-25 02:15:00|6210|6208.2|6211.1|6209.3|6211.5|6209.7|6209.4|6207.6|211
1690251600000|2023-07-25 02:20:00|6211.4|6209.6|6215|6213.2|6216.7|6214.9|6211.4|6209.6|233
1690251900000|2023-07-25 02:25:00|6214.9|6213.1|6216.5|6214.7|6216.8|6215|6213.1|6211.3|245
1690252200000|2023-07-25 02:30:00|6216.7|6214.9|6218|6216.2|6219.7|6217.9|6216.6|6214.8|314
1690252500000|2023-07-25 02:35:00|6217.9|6216.1|6220.8|6219|6221.8|6219.9|6217.8|6216|282
1690252800000|2023-07-25 02:40:00|6220.7|6218.9|6221.2|6219.4|6222.8|6221|6220.7|6218.5|218
1690253100000|2023-07-25 02:45:00|6221.1|6219.3|6220.9|6219.1|6221.5|6219.7|6217.9|6216.1|265
1690253400000|2023-07-25 02:50:00|6221.1|6219.3|6220.7|6218.9|6223.7|6221.9|6220.6|6218.8|313
1690253700000|2023-07-25 02:55:00|6220.8|6219|6220.3|6218.5|6221|6219.2|6219|6217.2|244
1690254000000|2023-07-25 03:00:00|6220.4|6218.6|6219.7|6217.9|6221.1|6219.3|6217.7|6215.9|245
1690254300000|2023-07-25 03:05:00|6219.6|6217.8|6218.3|6216.5|6222|6220.2|6217.8|6216|159
1690254600000|2023-07-25 03:10:00|6218.2|6216.4|6217.2|6215.4|6218.5|6216.7|6216.2|6214.4|211
1690254900000|2023-07-25 03:15:00|6217.1|6215.3|6217.7|6215.9|6218.3|6216.5|6216.4|6214.6|239
1690255200000|2023-07-25 03:20:00|6217.6|6215.8|6216.8|6215|6217.8|6216|6215.3|6213.2|284
1690255500000|2023-07-25 03:25:00|6216.7|6214.9|6213.5|6211.7|6216.8|6215|6213.3|6211.5|257
1690255800000|2023-07-25 03:30:00|6213.3|6211.5|6213.4|6211.6|6213.7|6211.9|6211.9|6210.1|181
1690256100000|2023-07-25 03:35:00|6213.3|6211.5|6215.3|6213.5|6215.7|6213.9|6213.2|6211.4|170
1690256400000|2023-07-25 03:40:00|6215.2|6213.4|6216.4|6214.6|6216.7|6214.9|6214.7|6212.4|209
1690256700000|2023-07-25 03:45:00|6216.5|6214.7|6215.7|6213.9|6216.5|6214.7|6215.1|6213.3|129
1690257000000|2023-07-25 03:50:00|6215.8|6214|6216.6|6214.8|6217.5|6215.7|6214.2|6212.4|183
1690257300000|2023-07-25 03:55:00|6216.8|6215|6215.9|6214.1|6216.8|6215|6215|6212.8|198
1690257600000|2023-07-25 04:00:00|6215.8|6214|6215|6213.2|6215.9|6214.1|6214.3|6212.5|195
1690257900000|2023-07-25 04:05:00|6215.1|6213.3|6215.4|6213.6|6217.6|6215.8|6214.7|6212.6|171
1690258200000|2023-07-25 04:10:00|6215.3|6213.5|6215.7|6213.9|6215.9|6214.1|6214.3|6212.5|145
1690258500000|2023-07-25 04:15:00|6215.8|6214|6216.4|6214.6|6216.7|6214.9|6214.9|6213.1|124
1690258800000|2023-07-25 04:20:00|6216.5|6214.7|6215.8|6214|6216.7|6214.9|6215.6|6213.5|173
1690259100000|2023-07-25 04:25:00|6215.7|6213.9|6215.9|6214.1|6216.3|6214.5|6214.6|6212.8|102
1690259400000|2023-07-25 04:30:00|6216.1|6214.3|6214.9|6213.1|6216.1|6214.3|6214.8|6213|112
1690259700000|2023-07-25 04:35:00|6215|6213.2|6215.2|6213.4|6215.8|6214|6214.7|6212.9|99
1690260000000|2023-07-25 04:40:00|6215.1|6213.3|6211.4|6209.6|6215.2|6213.4|6211.1|6209.3|128
1690260300000|2023-07-25 04:45:00|6211.5|6209.7|6211.9|6210.1|6212|6210.2|6209.6|6207.8|105
1690260600000|2023-07-25 04:50:00|6211.8|6210|6210.6|6208.8|6211.9|6210.1|6208.6|6206.8|147
1690260900000|2023-07-25 04:55:00|6210.7|6208.9|6209.7|6207.9|6212|6210.2|6209.6|6207.8|143
1690261200000|2023-07-25 05:00:00|6209.6|6207.8|6210.6|6208.8|6211.5|6209.7|6208.2|6206.4|231
1690261500000|2023-07-25 05:05:00|6210.7|6208.9|6211.3|6209.5|6213.4|6211.6|6210.1|6208.3|183
1690261800000|2023-07-25 05:10:00|6211.1|6209.3|6212.4|6210.6|6212.5|6210.7|6210.6|6208.4|146
1690262100000|2023-07-25 05:15:00|6212.5|6210.7|6212|6210.2|6213.9|6212.1|6211.3|6209.5|175
1690262400000|2023-07-25 05:20:00|6212.1|6210.3|6211.4|6209.6|6212.5|6210.7|6211.1|6209.3|166
1690262700000|2023-07-25 05:25:00|6211.3|6209.5|6211.4|6209.6|6211.7|6209.9|6210|6208.2|169
1690263000000|2023-07-25 05:30:00|6211.5|6209.7|6212|6210.2|6212.6|6210.8|6210.9|6209.1|204
1690263300000|2023-07-25 05:35:00|6212.1|6210.3|6215.8|6214|6217.3|6215.5|6212.1|6210.3|228
1690263600000|2023-07-25 05:40:00|6215.7|6213.9|6217.6|6215.8|6219.2|6217.4|6215.6|6213.8|207
1690263900000|2023-07-25 05:45:00|6217.5|6215.7|6217.3|6215.5|6218.7|6216.9|6216.2|6214|240
1690264200000|2023-07-25 05:50:00|6217.1|6215.3|6215.6|6213.8|6217.2|6215.4|6213.1|6211.3|267
1690264500000|2023-07-25 05:55:00|6215.5|6213.7|6216.8|6215|6218.5|6216.4|6213.1|6211.3|312
1690264800000|2023-07-25 06:00:00|6216.7|6214.9|6212.3|6210.5|6217.4|6215.4|6212.1|6209.8|353
1690265100000|2023-07-25 06:05:00|6212.4|6210.6|6216.6|6214.8|6217.9|6216.1|6212.4|6210.6|245
1690265400000|2023-07-25 06:10:00|6217|6215.2|6213.8|6212|6218.3|6216.5|6212.7|6210.4|327
1690265700000|2023-07-25 06:15:00|6213.7|6211.9|6217.4|6215.6|6218.4|6216.6|6213.2|6211.4|223
1690266000000|2023-07-25 06:20:00|6217.3|6215.5|6218|6216.2|6218.5|6216.7|6216.1|6214.3|278
1690266300000|2023-07-25 06:25:00|6217.8|6216|6219.5|6217.7|6219.9|6218.1|6217.2|6215.4|209
1690266600000|2023-07-25 06:30:00|6219.4|6217.6|6219.5|6217.7|6220.1|6217.8|6216.7|6214.5|243
1690266900000|2023-07-25 06:35:00|6219.6|6217.8|6216.5|6214.7|6220.1|6218.3|6215.7|6213.9|259
1690267200000|2023-07-25 06:40:00|6216.4|6214.6|6216.4|6214.6|6218.8|6217|6216.2|6214.4|215
1690267500000|2023-07-25 06:45:00|6216.3|6214.5|6216.4|6214.6|6216.9|6215.1|6214.4|6212.6|247
1690267800000|2023-07-25 06:50:00|6216.3|6214.5|6213.5|6211.7|6217.2|6215.4|6213.5|6211.7|269
1690268100000|2023-07-25 06:55:00|6213.3|6211.5|6215.1|6213.3|6217.5|6215.7|6213.3|6211.5|324
1690268400000|2023-07-25 07:00:00|6215.2|6213.4|6210.8|6209|6215.2|6213.4|6209.8|6208|352
1690268700000|2023-07-25 07:05:00|6210.9|6209.1|6211.8|6210|6213|6211.2|6209.4|6207.6|321
1690269000000|2023-07-25 07:10:00|6211.9|6210.1|6214.5|6212.7|6214.8|6213|6210.7|6208.9|267
1690269300000|2023-07-25 07:15:00|6214.8|6213|6206.7|6204.9|6214.8|6213|6206.3|6204.5|281
1690269600000|2023-07-25 07:20:00|6206.8|6205|6212|6210.2|6212.4|6210.6|6204.8|6203|238
1690269900000|2023-07-25 07:25:00|6211.9|6210.1|6216.3|6214.5|6217.6|6215.4|6211.1|6209.3|285
1690270200000|2023-07-25 07:30:00|6216.2|6214.4|6217.9|6216.1|6219.4|6217.6|6215.1|6213.3|238
1690270500000|2023-07-25 07:35:00|6218|6216.2|6215.5|6213.7|6218|6216.2|6212.9|6211.1|292
1690270800000|2023-07-25 07:40:00|6215.2|6213.4|6216.2|6214.4|6218.4|6216.6|6214.4|6212.6|325
1690271100000|2023-07-25 07:45:00|6216.1|6214.3|6216.9|6215.1|6218.2|6215.6|6214|6212.2|216
1690271400000|2023-07-25 07:50:00|6217|6215.2|6214.4|6212.6|6218.4|6216.6|6213.6|6211.8|213
1690271700000|2023-07-25 07:55:00|6214.3|6212.5|6210.3|6208.5|6214.9|6213.1|6210.2|6208.4|200
1690272000000|2023-07-25 08:00:00|6210.2|6208.4|6209.5|6207.7|6213.9|6212.1|6207.3|6205.4|520
1690272300000|2023-07-25 08:05:00|6209.1|6207.3|6210.6|6208.8|6213.5|6211.7|6208.6|6206.8|394
1690272600000|2023-07-25 08:10:00|6210.7|6208.9|6211|6209.2|6212.1|6210.3|6208.5|6206.7|348
1690272900000|2023-07-25 08:15:00|6211.7|6209.9|6207.9|6206.1|6211.7|6209.9|6207.5|6205.7|297
1690273200000|2023-07-25 08:20:00|6208|6206.2|6209.4|6207.6|6210.3|6208.5|6206.3|6204.5|299
1690273500000|2023-07-25 08:25:00|6209.2|6207.4|6214|6212.2|6214.3|6212.5|6208.3|6206.5|251
1690273800000|2023-07-25 08:30:00|6214.1|6212.3|6212.9|6211.1|6214.6|6212.8|6211.3|6209.5|258
1690274100000|2023-07-25 08:35:00|6212.8|6211|6216.9|6215.1|6218.2|6216.4|6212.6|6210.8|278
1690274400000|2023-07-25 08:40:00|6216.8|6215|6213.8|6212|6217.4|6215.6|6213.8|6212|239
1690274700000|2023-07-25 08:45:00|6213.7|6211.9|6218|6216.2|6218.7|6216.9|6213.3|6211.5|242
1690275000000|2023-07-25 08:50:00|6217.9|6216.1|6218.4|6216.6|6219.5|6217.7|6217.4|6215.6|215
1690275300000|2023-07-25 08:55:00|6218.1|6216.3|6219.4|6217.6|6220.1|6218.3|6217.4|6215.6|197
1690275600000|2023-07-25 09:00:00|6219.5|6217.7|6216.8|6215|6219.5|6217.7|6216.7|6214.9|167
1690275900000|2023-07-25 09:05:00|6216.9|6215.1|6216.9|6215.1|6219.2|6217.4|6216.6|6214.8|195
1690276200000|2023-07-25 09:10:00|6216.8|6215|6216.1|6214.3|6217.6|6215.8|6216|6214.2|198
1690276500000|2023-07-25 09:15:00|6216|6214.2|6219.9|6218.1|6219.9|6218.1|6215.3|6213.5|223
1690276800000|2023-07-25 09:20:00|6220|6218.2|6217.4|6215.6|6220|6218.2|6216.9|6215.1|185
1690277100000|2023-07-25 09:25:00|6217.6|6215.8|6214|6212.2|6217.7|6215.9|6213.3|6211.5|228
1690277400000|2023-07-25 09:30:00|6213.8|6212|6209|6207.2|6214.1|6212.3|6207.8|6206|241
1690277700000|2023-07-25 09:35:00|6209.5|6207.7|6208|6206.2|6210.9|6209.1|6207.8|6206|193
1690278000000|2023-07-25 09:40:00|6207.9|6206.1|6204|6202.2|6208.1|6206.3|6203.6|6201.8|200
1690278300000|2023-07-25 09:45:00|6204.1|6202.3|6203.6|6201.8|6206|6204.2|6202.3|6200.5|239
1690278600000|2023-07-25 09:50:00|6203.7|6201.9|6205.6|6203.8|6206.4|6204.6|6203.7|6201.9|183
1690278900000|2023-07-25 09:55:00|6205.2|6203.4|6205.3|6203.5|6206.4|6204.6|6204.6|6202.8|131
1690279200000|2023-07-25 10:00:00|6205.2|6203.4|6205|6203.2|6207.7|6205.9|6203.7|6201.9|190
1690279500000|2023-07-25 10:05:00|6205.1|6203.3|6206.7|6204.9|6207.9|6206.1|6205.1|6203.3|190
1690279800000|2023-07-25 10:10:00|6206.8|6205|6206.5|6204.7|6207.3|6205.5|6205.4|6203.6|164
1690280100000|2023-07-25 10:15:00|6206.4|6204.6|6206.6|6204.8|6206.8|6205|6204.5|6202.7|199
1690280400000|2023-07-25 10:20:00|6206.5|6204.7|6207.5|6205.7|6207.8|6206|6205.9|6204.1|145
1690280700000|2023-07-25 10:25:00|6207.4|6205.6|6205.9|6204.1|6207.7|6205.9|6205.4|6203.6|156
1690281000000|2023-07-25 10:30:00|6205.8|6204|6206|6204.2|6206.9|6205.1|6205.7|6203.9|164
1690281300000|2023-07-25 10:35:00|6205.9|6204.1|6206.4|6204.6|6206.9|6205.1|6205.2|6203.4|155
1690281600000|2023-07-25 10:40:00|6206.3|6204.5|6205.5|6203.7|6206.5|6204.7|6204.5|6202.7|158
1690281900000|2023-07-25 10:45:00|6205.6|6203.8|6205.8|6204|6206.4|6204.3|6204.4|6202.4|143
1690282200000|2023-07-25 10:50:00|6205.7|6203.9|6207.5|6205.7|6208.4|6206.2|6205.7|6203.9|143
1690282500000|2023-07-25 10:55:00|6207.9|6206.1|6206|6204.2|6208.3|6206.1|6205.9|6204.1|129
1690282800000|2023-07-25 11:00:00|6205.9|6204.1|6206.7|6204.9|6207.4|6205.6|6204.5|6202.7|196
1690283100000|2023-07-25 11:05:00|6206.6|6204.8|6204|6202.2|6207|6205.2|6203.6|6201.5|178
1690283400000|2023-07-25 11:10:00|6203.9|6202.1|6202.9|6201.1|6204.5|6202.7|6201.9|6200.1|216
1690283700000|2023-07-25 11:15:00|6203|6201.2|6201.9|6200.1|6203.2|6201.4|6201.7|6199.9|211
1690284000000|2023-07-25 11:20:00|6202|6200.2|6200.6|6197.6|6202.3|6200.5|6199.2|6196.8|328
1690284300000|2023-07-25 11:25:00|6200.1|6198.3|6199.2|6197.4|6201.1|6199.2|6198.8|6197|256
1690284600000|2023-07-25 11:30:00|6199.1|6197.3|6197.9|6196.1|6199.8|6198|6197.8|6196|175
1690284900000|2023-07-25 11:35:00|6197.8|6196|6197.9|6196.1|6198.9|6197.1|6196.8|6195|179
1690285200000|2023-07-25 11:40:00|6198|6196.2|6203.3|6201.5|6203.3|6201.5|6197.4|6195.6|185
1690285500000|2023-07-25 11:45:00|6203.4|6201.6|6205.3|6203.5|6205.4|6203.6|6203.2|6200.6|181
1690285800000|2023-07-25 11:50:00|6205.4|6203.6|6208.4|6206.6|6209.3|6207.5|6205.4|6203.6|228
1690286100000|2023-07-25 11:55:00|6208.3|6206.5|6208.2|6206.4|6209|6207.2|6206.3|6204.5|225
1690286400000|2023-07-25 12:00:00|6208.3|6206.5|6209.7|6206.7|6210.8|6208.5|6207.3|6205.5|240
1690286700000|2023-07-25 12:05:00|6209.8|6206.8|6214.5|6212.7|6214.7|6212.9|6209.5|6206.5|240
1690287000000|2023-07-25 12:10:00|6214.4|6212.6|6220|6218.2|6220|6218.2|6214.4|6212.6|225
1690287300000|2023-07-25 12:15:00|6220.3|6218.5|6225.6|6223.8|6225.8|6224|6219.7|6217.9|247
1690287600000|2023-07-25 12:20:00|6225.8|6224|6223|6221.2|6227.8|6226|6222.6|6220.8|227
1690287900000|2023-07-25 12:25:00|6222.7|6220.9|6218.3|6216.5|6222.8|6221|6218.1|6215.8|196
1690288200000|2023-07-25 12:30:00|6218.8|6217|6217.4|6215.6|6219.7|6217.9|6216.5|6214.7|220
1690288500000|2023-07-25 12:35:00|6217.2|6215.4|6224.4|6222.6|6224.5|6222.7|6215.9|6214.1|195
1690288800000|2023-07-25 12:40:00|6224.5|6222.7|6222.3|6220.5|6225.2|6223.2|6221.2|6219.4|174
1690289100000|2023-07-25 12:45:00|6222.2|6220.4|6221.2|6219.4|6222.3|6220.5|6218.9|6216.7|260
1690289400000|2023-07-25 12:50:00|6220.7|6218.9|6226.3|6224.5|6226.7|6224.9|6220.6|6218.4|184
1690289700000|2023-07-25 12:55:00|6226.4|6224.6|6227.4|6224.4|6231.1|6229.3|6226.4|6223.8|210
1690290000000|2023-07-25 13:00:00|6227.5|6224.5|6218.2|6216.4|6228.4|6225.8|6216.7|6214.9|380
1690290300000|2023-07-25 13:05:00|6218.3|6216.5|6218.8|6217|6219.2|6217.4|6216.3|6214.5|242
1690290600000|2023-07-25 13:10:00|6218.9|6217.1|6210.6|6208.8|6219.7|6217.9|6210.3|6207.8|377
1690290900000|2023-07-25 13:15:00|6210.7|6208.9|6210.2|6208.4|6213.8|6211.4|6208.9|6206.6|323
1690291200000|2023-07-25 13:20:00|6210.1|6208.3|6208|6206.2|6210.9|6209.1|6207.9|6206.1|216
1690291500000|2023-07-25 13:25:00|6207.8|6206|6211.6|6209.8|6211.6|6209.8|6207.7|6205.9|241
1690291800000|2023-07-25 13:30:00|6211.5|6209.7|6216.8|6215|6216.8|6215|6211.2|6209.4|297
1690292100000|2023-07-25 13:35:00|6216.7|6214.9|6220.2|6218.4|6220.3|6218.5|6216.7|6214.9|295
1690292400000|2023-07-25 13:40:00|6220.4|6218.6|6220.2|6217.2|6223.7|6221.9|6220.2|6217.2|261
1690292700000|2023-07-25 13:45:00|6220.1|6217.1|6214.4|6212.6|6220.1|6217.1|6213.6|6211.1|313
1690293000000|2023-07-25 13:50:00|6214.1|6212.3|6210|6208.2|6216.1|6214.3|6210|6207.8|340
1690293300000|2023-07-25 13:55:00|6209.7|6207.9|6211.8|6208.8|6213.8|6211.5|6209.6|6207.8|238
1690293600000|2023-07-25 14:00:00|6211.9|6208.9|6212|6209|6213.1|6210.8|6204.4|6201.4|520
1690293900000|2023-07-25 14:05:00|6211.5|6209.7|6213.2|6211.4|6215.5|6213.5|6211.5|6209.7|347
1690294200000|2023-07-25 14:10:00|6213.1|6211.3|6217.3|6215.5|6217.6|6215.8|6212.7|6210.5|335
1690294500000|2023-07-25 14:15:00|6217.5|6215.7|6218.4|6215.4|6221.9|6220.1|6217|6215.2|314
1690294800000|2023-07-25 14:20:00|6218.1|6216.3|6216.6|6214.8|6218.9|6217.1|6216.4|6214.6|229
1690295100000|2023-07-25 14:25:00|6216.7|6214.9|6210.9|6209.1|6216.8|6215|6210.6|6208.8|212
1690295400000|2023-07-25 14:30:00|6210.8|6209|6205.9|6204.1|6211.6|6209.8|6205.2|6203.4|270
1690295700000|2023-07-25 14:35:00|6206|6204.2|6213.2|6211.4|6218.2|6216|6205.8|6204|369
1690296000000|2023-07-25 14:40:00|6213.1|6211.3|6216.1|6214.3|6217.3|6215.5|6211.7|6209.9|290
1690296300000|2023-07-25 14:45:00|6216.2|6214.4|6216.6|6214.8|6217.3|6215.5|6214.6|6212.8|270
1690296600000|2023-07-25 14:50:00|6216.7|6214.9|6218.6|6216.8|6221.5|6219.3|6215.4|6213.6|345
1690296900000|2023-07-25 14:55:00|6218.2|6216.4|6216.4|6214.6|6219|6217.2|6213.4|6211.6|329
1690297200000|2023-07-25 15:00:00|6216.3|6214.5|6216.9|6215.1|6218.4|6216.6|6214.6|6212.8|419
1690297500000|2023-07-25 15:05:00|6217|6215.2|6219|6217.2|6221.6|6219.8|6216.6|6214.8|250
1690297800000|2023-07-25 15:10:00|6219.1|6217.3|6217.5|6215.7|6219.9|6218.1|6217.1|6215.3|151
1690298100000|2023-07-25 15:15:00|6217.4|6215.6|6215.8|6214|6218.5|6216.7|6215.6|6213.8|200
1690298400000|2023-07-25 15:20:00|6215.7|6213.9|6218.8|6217|6219.1|6217.3|6215.5|6213.7|130
1690298700000|2023-07-25 15:25:00|6218.7|6216.9|6219.6|6217.8|6219.8|6218|6216.6|6214.8|194
1690299000000|2023-07-25 15:30:00|6219.7|6217.9|6221.6|6219.8|6222.7|6220.9|6218.4|6216.6|161
1690299300000|2023-07-25 15:35:00|6221.5|6219.7|6222.9|6221.1|6223.8|6222|6220.5|6218.7|193
1690299600000|2023-07-25 15:40:00|6223|6221.2|6221.7|6219.9|6224.2|6222.4|6221.6|6219.8|170
1690299900000|2023-07-25 15:45:00|6221.6|6219.8|6222.2|6220.4|6223.3|6221.5|6219.5|6217.7|208
1690300200000|2023-07-25 15:50:00|6222.3|6220.5|6223.8|6222|6224.6|6222.8|6220.9|6218.6|211
1690300500000|2023-07-25 15:55:00|6223.7|6221.9|6224.1|6222.3|6226.8|6225|6223|6221.2|230
1690300800000|2023-07-25 16:00:00|6224|6222.2|6224.6|6222.8|6224.6|6222.8|6220.5|6218.7|250
1690301100000|2023-07-25 16:05:00|6224.7|6222.9|6227.2|6225.4|6227.2|6225.4|6223.6|6221.8|181
1690301400000|2023-07-25 16:10:00|6226.8|6225|6225.8|6224|6227.1|6225.3|6225.4|6223.6|150
1690301700000|2023-07-25 16:15:00|6225.7|6223.9|6224.4|6222.6|6226.9|6225.1|6224.3|6222.5|186
1690302000000|2023-07-25 16:20:00|6224.5|6222.7|6225.9|6224.1|6226.1|6224.3|6224.1|6222.3|139
1690302300000|2023-07-25 16:25:00|6226|6224.2|6225|6223.2|6226.5|6224.7|6223.9|6222.1|195
1690302600000|2023-07-25 16:30:00|6225.1|6223.3|6224.1|6222.3|6225.1|6223.3|6223.4|6221.6|147
1690302900000|2023-07-25 16:35:00|6224|6222.2|6221.2|6219.4|6224.3|6222.5|6220.8|6219|144
1690303200000|2023-07-25 16:40:00|6221.3|6219.5|6221.3|6219.5|6222.3|6220.5|6220.7|6218.9|177
1690303500000|2023-07-25 16:45:00|6221.2|6219.4|6218.2|6216.4|6222.2|6220.4|6218.2|6216.4|194
1690303800000|2023-07-25 16:50:00|6218.4|6216.6|6217.7|6215.9|6218.6|6216.8|6217.1|6215.3|179
1690304100000|2023-07-25 16:55:00|6217.6|6215.8|6217.8|6216|6218.7|6216.9|6217|6215.2|249
1690304400000|2023-07-25 17:00:00|6217.7|6215.9|6218.3|6216.5|6218.3|6216.5|6216.8|6215|279
1690304700000|2023-07-25 17:05:00|6218.4|6216.6|6217.5|6215.7|6218.7|6216.9|6216.5|6214.7|226
1690305000000|2023-07-25 17:10:00|6217.4|6215.6|6217.3|6215.5|6218.2|6216.4|6216.7|6214.9|204
1690305300000|2023-07-25 17:15:00|6217.4|6215.6|6217.1|6215.3|6217.7|6215.9|6216.3|6214.5|205
1690305600000|2023-07-25 17:20:00|6217.2|6215.4|6219.2|6217.4|6219.2|6217.4|6216.6|6214.8|202
1690305900000|2023-07-25 17:25:00|6219.1|6217.3|6221.3|6219.5|6221.3|6219.5|6219.1|6217.3|138
1690306200000|2023-07-25 17:30:00|6221.4|6219.6|6221.3|6219.5|6221.9|6220.1|6220.1|6218.3|115
1690306500000|2023-07-25 17:35:00|6220.9|6219.1|6221.1|6219.3|6222.8|6221|6220.8|6219|177
1690306800000|2023-07-25 17:40:00|6221|6219.2|6222.2|6220.4|6222.7|6220.9|6219.9|6218.1|183
1690307100000|2023-07-25 17:45:00|6222.1|6220.3|6222.1|6220.3|6223.2|6221.4|6221.3|6219.5|147
1690307400000|2023-07-25 17:50:00|6222|6220.2|6221.7|6219.9|6222.1|6220.3|6221.3|6219.5|140
1690307700000|2023-07-25 17:55:00|6221.6|6219.8|6221.3|6219.5|6221.6|6219.8|6220.4|6218.6|133
1690308000000|2023-07-25 18:00:00|6221.4|6219.6|6220.9|6219.1|6221.4|6219.6|6220.2|6218.4|193
1690308300000|2023-07-25 18:05:00|6221|6219.2|6221.9|6220.1|6222.5|6220.7|6220.6|6218.8|164
1690308600000|2023-07-25 18:10:00|6222|6220.2|6222.1|6220.3|6222.1|6220.3|6221.3|6219.5|204
1690308900000|2023-07-25 18:15:00|6222|6220.2|6223.1|6221.3|6223.3|6221.5|6221.6|6219.8|158
1690309200000|2023-07-25 18:20:00|6222.9|6221.1|6221.8|6220|6223|6221.2|6221.6|6219.8|158
1690309500000|2023-07-25 18:25:00|6221.7|6219.9|6223.1|6221.3|6223.7|6221.9|6221.7|6219.9|154
1690309800000|2023-07-25 18:30:00|6223.2|6221.4|6224.6|6222.8|6224.6|6222.8|6223.1|6221.3|181
1690310100000|2023-07-25 18:35:00|6224.2|6222.4|6225.6|6223.8|6226.1|6224.3|6224.1|6222.3|170
1690310400000|2023-07-25 18:40:00|6225.5|6223.7|6224.8|6223|6226.1|6224.3|6224.2|6222.4|168
1690310700000|2023-07-25 18:45:00|6224.7|6222.9|6224.7|6222.9|6227.3|6225.5|6224.6|6222.8|229
1690311000000|2023-07-25 18:50:00|6224.6|6222.8|6224.6|6222.8|6225.6|6223.8|6223.6|6221.8|211
1690311300000|2023-07-25 18:55:00|6224.7|6222.9|6228|6225|6229|6226|6223.5|6221.3|241
1690311600000|2023-07-25 19:00:00|6228.1|6225.1|6228.2|6225.2|6229.6|6227.4|6227.5|6224.8|207
1690311900000|2023-07-25 19:05:00|6228.1|6225.1|6229.1|6226.1|6229.4|6226.7|6227.7|6225|161
1690312200000|2023-07-25 19:10:00|6228.8|6227|6228.4|6226.6|6229|6227.1|6227.5|6225.6|208
1690312500000|2023-07-25 19:15:00|6228.1|6226.3|6228.2|6226.4|6230.1|6228.3|6227.7|6225.9|164
1690312800000|2023-07-25 19:20:00|6228.1|6226.3|6228.6|6226.8|6229|6226.8|6227.6|6225.8|96
1690313100000|2023-07-25 19:25:00|6228.5|6226.7|6225.6|6223.8|6228.6|6226.8|6225|6223.2|118
1690313400000|2023-07-25 19:30:00|6225.5|6223.7|6225|6223.2|6225.6|6223.8|6224|6221.8|133
1690313700000|2023-07-25 19:35:00|6224.9|6223.1|6224.4|6222.6|6225.8|6223.5|6224.3|6222.5|97
1690314000000|2023-07-25 19:40:00|6224.3|6222.5|6224|6222.2|6225|6223.2|6223.9|6222.1|145
1690314300000|2023-07-25 19:45:00|6223.9|6222.1|6221.9|6220.1|6224.1|6222.3|6221.9|6220.1|118
1690314600000|2023-07-25 19:50:00|6222|6220.2|6222.5|6220.7|6222.6|6220.8|6220.9|6219.1|133
1690314900000|2023-07-25 19:55:00|6222.4|6220.6|6221|6219.2|6222.5|6220.7|6220.7|6218.9|153
1690315200000|2023-07-25 20:00:00|6220.9|6219.1|6222.4|6220.6|6224.7|6222.9|6220.9|6219.1|257
1690315500000|2023-07-25 20:05:00|6222.3|6220.5|6222|6220.2|6223.4|6221.6|6222|6220.2|177
1690315800000|2023-07-25 20:10:00|6222.1|6220.3|6221.5|6219.7|6222.6|6220.7|6221.3|6218.8|177
1690316100000|2023-07-25 20:15:00|6221.4|6219.6|6221.4|6219.6|6221.7|6219.9|6220.6|6218.8|157
1690316400000|2023-07-25 20:20:00|6221.5|6219.7|6223.6|6221.8|6223.6|6221.8|6221.4|6219.6|73
1690316700000|2023-07-25 20:25:00|6223.7|6221.9|6224.1|6222.3|6224.4|6222.6|6223.7|6221.9|38
1690317000000|2023-07-25 20:30:00|6224.2|6222.4|6223.9|6222.1|6225.2|6223.4|6223.9|6222.1|81
1690317300000|2023-07-25 20:35:00|6224|6222.2|6226.6|6223.6|6226.6|6224.7|6224|6222.2|106
1690317600000|2023-07-25 20:40:00|6226.5|6223.5|6223.3|6221.5|6226.6|6224.2|6223.2|6220.5|210
1690317900000|2023-07-25 20:45:00|6223|6221.2|6223.7|6220.7|6224.3|6221.8|6223|6220.4|122
1690318200000|2023-07-25 20:50:00|6223.6|6220.6|6223.7|6220.7|6223.8|6220.8|6222.5|6219.5|50
1690318500000|2023-07-25 20:55:00|6224.6|6219.8|6224.1|6219.3|6225|6220.2|6223.3|6218.5|103
1690318800000|2023-07-25 21:00:00|6228|6222.2|6227.2|6221.4|6229.1|6223.3|6227.2|6221.4|7
1690319100000|2023-07-25 21:05:00|6218|6212.2|6218.3|6212.5|6220.2|6214.4|6217.7|6211.9|22
1690319400000|2023-07-25 21:10:00|6218.6|6212.8|6219|6213.2|6220.1|6214.3|6218.3|6212.5|22
1690319700000|2023-07-25 21:15:00|6219.1|6213.3|6226.5|6220.7|6227.7|6221.9|6214.9|6209.1|139
1690320000000|2023-07-25 21:20:00|6226.8|6221|6226.5|6220.7|6227.3|6221.5|6225.4|6219.6|43
1690320300000|2023-07-25 21:25:00|6226.8|6221|6226.1|6220.3|6227.4|6221.6|6225.6|6219.8|42
1690320600000|2023-07-25 21:30:00|6226|6220.2|6225.9|6220.1|6226.6|6220.8|6225.6|6219.9|49
1690320900000|2023-07-25 21:35:00|6225.8|6220|6225.7|6219.9|6226|6220.3|6224.8|6219.6|44
1690321200000|2023-07-25 21:40:00|6225.4|6219.6|6225.8|6220.4|6225.9|6220.5|6224.9|6219.5|54
1690321500000|2023-07-25 21:45:00|6225.6|6220.2|6226.6|6220.8|6226.6|6220.8|6225.4|6219.8|73
1690321800000|2023-07-25 21:50:00|6226.4|6220.6|6227|6221.2|6227.2|6221.4|6226.3|6220.5|30
1690322100000|2023-07-25 21:55:00|6226.9|6221.1|6227.6|6221.8|6227.7|6221.9|6226.5|6220.7|189
1690322400000|2023-07-25 22:00:00|6227.2|6221.4|6225|6220.2|6227.2|6221.4|6223.8|6219|215
1690322700000|2023-07-25 22:05:00|6224.1|6221.1|6223|6220|6225.9|6222.9|6221.6|6218.6|75
1690323000000|2023-07-25 22:10:00|6223.1|6220.1|6221.1|6218.1|6223.1|6220.1|6221|6218|74
1690323300000|2023-07-25 22:15:00|6221.5|6218.5|6220.5|6217.5|6222|6219|6220.4|6217.4|145
1690323600000|2023-07-25 22:20:00|6220.4|6217.4|6221.7|6218.7|6222.7|6219.7|6220.3|6217.3|147
1690323900000|2023-07-25 22:25:00|6221.6|6218.6|6222.6|6219.6|6222.7|6219.7|6221.5|6218.5|105
1690324200000|2023-07-25 22:30:00|6222.5|6219.5|6221.5|6218.5|6223.2|6220.2|6221.3|6218.3|127
1690324500000|2023-07-25 22:35:00|6221.6|6218.6|6221.4|6218.4|6221.8|6218.8|6221.2|6218.2|100
1690324800000|2023-07-25 22:40:00|6221.3|6218.3|6221.7|6218.7|6222|6219|6220.7|6218.3|103
1690325100000|2023-07-25 22:45:00|6221.9|6218.9|6222.5|6219.5|6222.5|6219.5|6221.6|6218.6|83
1690325400000|2023-07-25 22:50:00|6222.4|6219.4|6222|6219|6222.6|6219.6|6221.2|6218.5|128
1690325700000|2023-07-25 22:55:00|6221.9|6218.9|6220.5|6217.5|6222|6219|6220.3|6217.3|90
1690326000000|2023-07-25 23:00:00|6220.3|6217.3|6221.6|6218.6|6221.7|6218.7|6220.2|6217.2|75
1690326300000|2023-07-25 23:05:00|6221.4|6218.4|6221.6|6218.6|6221.8|6218.8|6221.4|6218.4|41
1690326600000|2023-07-25 23:10:00|6221.7|6218.7|6221.5|6218.5|6223|6220|6221.2|6218.2|89
1690326900000|2023-07-25 23:15:00|6221.6|6218.6|6220.3|6217.3|6221.8|6218.8|6219.8|6216.8|72
1690327200000|2023-07-25 23:20:00|6220.4|6217.4|6219.8|6216.8|6220.5|6217.5|6219.8|6216.8|51
1690327500000|2023-07-25 23:25:00|6220.1|6217.1|6219.8|6216.8|6220.5|6217.5|6219.8|6216.8|77
1690327800000|2023-07-25 23:30:00|6219.2|6216.2|6219.7|6216.7|6221.1|6218.1|6217.3|6214.3|107
1690328100000|2023-07-25 23:35:00|6219.6|6216.6|6218.7|6215.7|6219.6|6216.6|6217|6214|88
1690328400000|2023-07-25 23:40:00|6218.6|6215.6|6219.3|6216.3|6219.4|6216.4|6218.4|6215.4|61
1690328700000|2023-07-25 23:45:00|6219.5|6216.5|6217.4|6214.4|6219.9|6216.9|6216.2|6213.2|165
1690329000000|2023-07-25 23:50:00|6217.3|6214.3|6216.5|6213.5|6217.8|6214.8|6216.3|6213.3|190
1690329300000|2023-07-25 23:55:00|6216.6|6213.6|6216.3|6214.5|6217.7|6215.7|6216|6213|116
1690329600000|2023-07-26 00:00:00|6216.4|6214.6|6221.5|6218.5|6222.9|6219.9|6216.1|6213.6|308
1690329900000|2023-07-26 00:05:00|6221.7|6218.7|6219.5|6216.5|6222.1|6219.2|6217.5|6214.5|206
1690330200000|2023-07-26 00:10:00|6219.6|6216.6|6217|6215.2|6220.3|6217.3|6216.6|6213.8|205
1690330500000|2023-07-26 00:15:00|6216.9|6215.1|6216.2|6213.2|6218.1|6215.1|6215.1|6212.5|260
1690330800000|2023-07-26 00:20:00|6216.1|6213.1|6214.1|6211.1|6216.5|6213.7|6213.3|6211|233
1690331100000|2023-07-26 00:25:00|6214|6211|6217.5|6214.5|6217.5|6215.1|6212.9|6209.9|170
1690331400000|2023-07-26 00:30:00|6217.6|6214.6|6213.6|6210.6|6217.8|6214.8|6213|6210|196
1690331700000|2023-07-26 00:35:00|6213.8|6210.8|6212.4|6210.6|6214.8|6212.8|6212.1|6209.5|206
1690332000000|2023-07-26 00:40:00|6212.5|6210.7|6213.8|6212|6215.7|6213.6|6212.5|6210.2|194
1690332300000|2023-07-26 00:45:00|6213.7|6211.9|6214.6|6211.6|6214.7|6212.6|6212.5|6210.2|226
1690332600000|2023-07-26 00:50:00|6214.7|6211.7|6216.1|6214.3|6217.1|6214.6|6213.2|6211.4|195
1690332900000|2023-07-26 00:55:00|6216|6214.2|6215.2|6213.4|6216.3|6214.2|6214.7|6212.8|120
1690333200000|2023-07-26 01:00:00|6215|6213.2|6216.7|6213.7|6217.2|6214.7|6214.1|6211.7|245
1690333500000|2023-07-26 01:05:00|6216.6|6213.6|6212.2|6209.2|6216.7|6213.7|6211.8|6208.8|175
1690333800000|2023-07-26 01:10:00|6212.3|6209.3|6211.5|6208.5|6212.6|6209.6|6210|6207|205
1690334100000|2023-07-26 01:15:00|6211.4|6208.4|6209.9|6206.9|6212.8|6209.8|6205.9|6202.9|343
1690334400000|2023-07-26 01:20:00|6210.2|6207.2|6206.9|6203.9|6210.7|6207.7|6205.6|6202.6|306
1690334700000|2023-07-26 01:25:00|6207|6204|6208.1|6205.1|6209.4|6206.4|6206.5|6203.5|248
1690335000000|2023-07-26 01:30:00|6208.6|6205.2|6196.8|6193.8|6208.6|6205.5|6184.4|6180.4|666
1690335300000|2023-07-26 01:35:00|6196.9|6193.9|6199.7|6196.7|6200.8|6197.9|6193.3|6190.3|434
1690335600000|2023-07-26 01:40:00|6199.6|6196.6|6199.3|6197.5|6205.2|6202.2|6198.2|6195.3|424
1690335900000|2023-07-26 01:45:00|6198.7|6196.9|6202.2|6199.2|6202.2|6199.5|6196.7|6193.7|436
1690336200000|2023-07-26 01:50:00|6202|6199|6203.8|6200.8|6206.3|6203.8|6202|6199|372
1690336500000|2023-07-26 01:55:00|6203.9|6200.9|6203.3|6200.3|6204.3|6201.6|6201.9|6198.9|309
1690336800000|2023-07-26 02:00:00|6203.2|6200.2|6202.7|6199.7|6205.2|6202.9|6200.6|6198.2|305
1690337100000|2023-07-26 02:05:00|6202.6|6199.6|6202.1|6199.1|6203|6200.4|6200.6|6197.6|282
1690337400000|2023-07-26 02:10:00|6202|6199|6202.1|6200.3|6203.3|6200.4|6199.6|6197.2|250
1690337700000|2023-07-26 02:15:00|6202|6200.2|6204.5|6202.7|6205.8|6204|6201.8|6200|216
1690338000000|2023-07-26 02:20:00|6204.6|6202.8|6203.6|6201.8|6205.3|6203.5|6202.9|6200.8|159
1690338300000|2023-07-26 02:25:00|6203.5|6201.7|6204.3|6201.3|6205|6202.7|6202.2|6200.4|158
1690338600000|2023-07-26 02:30:00|6204.2|6201.2|6206|6203|6206.8|6204.2|6202.7|6200.5|191
1690338900000|2023-07-26 02:35:00|6205.9|6202.9|6202.9|6199.9|6205.9|6203.3|6201.4|6198.9|216
1690339200000|2023-07-26 02:40:00|6202.6|6200.8|6207.2|6204.2|6208.2|6205.2|6202.5|6200.3|216
1690339500000|2023-07-26 02:45:00|6207.1|6204.1|6206.8|6203.8|6207.6|6204.8|6204.6|6202.4|219
1690339800000|2023-07-26 02:50:00|6206.7|6203.7|6211.3|6208.3|6211.8|6209|6206.6|6203.6|226
1690340100000|2023-07-26 02:55:00|6211.2|6208.2|6212.2|6209.2|6212.3|6209.9|6210.7|6208|222
1690340400000|2023-07-26 03:00:00|6212.3|6209.3|6214.3|6211.3|6214.7|6212.4|6211.5|6209.2|216
1690340700000|2023-07-26 03:05:00|6214.4|6211.4|6214.6|6211.6|6215.3|6212.8|6212|6210.2|204
1690341000000|2023-07-26 03:10:00|6214.7|6211.7|6213.8|6210.8|6215.3|6213|6212.3|6209.7|219
1690341300000|2023-07-26 03:15:00|6213.6|6210.6|6211.4|6209.6|6214|6211.5|6211.1|6209.3|166
1690341600000|2023-07-26 03:20:00|6211.3|6209.5|6209.3|6207.5|6212.6|6210.3|6209.1|6207.3|170
1690341900000|2023-07-26 03:25:00|6209.2|6207.4|6209.6|6207.8|6211.1|6209.3|6209.2|6207.4|133
1690342200000|2023-07-26 03:30:00|6209.5|6207.7|6210.4|6208.6|6211.2|6208.9|6209.2|6207.4|155
1690342500000|2023-07-26 03:35:00|6210.3|6208.5|6212.4|6210.6|6213.4|6210.8|6210|6207.7|151
1690342800000|2023-07-26 03:40:00|6212.5|6210.7|6213.6|6210.6|6214.2|6211.8|6211.7|6209.4|156
1690343100000|2023-07-26 03:45:00|6213.5|6210.5|6210.1|6208.3|6213.5|6210.6|6209.9|6207.6|179
1690343400000|2023-07-26 03:50:00|6210|6208.2|6213.3|6211.5|6213.3|6211.5|6209.4|6206.9|143
1690343700000|2023-07-26 03:55:00|6213.2|6211.4|6214.1|6211.1|6214.4|6211.9|6211.4|6209.1|131
1690344000000|2023-07-26 04:00:00|6214.2|6211.2|6214.7|6211.7|6215.5|6212.5|6213.5|6210.5|137
1690344300000|2023-07-26 04:05:00|6214.6|6211.6|6215.7|6212.7|6215.8|6213.1|6213.5|6210.5|114
1690344600000|2023-07-26 04:10:00|6215|6213.2|6215.7|6212.7|6216.5|6214.1|6214.7|6212.5|92
1690344900000|2023-07-26 04:15:00|6215.8|6212.8|6215.9|6214.1|6216.5|6214.1|6215.3|6212.7|141
1690345200000|2023-07-26 04:20:00|6215.8|6214|6216.8|6213.8|6217|6214.5|6215.2|6212.2|75
1690345500000|2023-07-26 04:25:00|6216.7|6213.7|6219.7|6216.7|6220|6217|6216.7|6213.7|113
1690345800000|2023-07-26 04:30:00|6219.6|6216.6|6218.3|6215.3|6219.8|6216.8|6216.2|6213.2|122
1690346100000|2023-07-26 04:35:00|6218.2|6215.2|6218.7|6215.7|6219.3|6216.6|6218.1|6215.2|49
1690346400000|2023-07-26 04:40:00|6218.6|6215.6|6219.4|6216.4|6219.8|6216.8|6218|6215|139
1690346700000|2023-07-26 04:45:00|6219.3|6216.3|6219.2|6216.2|6220.1|6217.8|6219|6216.1|88
1690347000000|2023-07-26 04:50:00|6219.3|6216.3|6217.2|6214.2|6219.3|6216.9|6216.8|6213.8|73
1690347300000|2023-07-26 04:55:00|6217.1|6214.1|6217.2|6214.2|6217.4|6214.8|6215|6212.7|113
1690347600000|2023-07-26 05:00:00|6217.3|6214.3|6218.3|6215.3|6218.4|6215.4|6216|6213|164
1690347900000|2023-07-26 05:05:00|6218.4|6215.4|6219.8|6216.8|6219.9|6216.9|6217.4|6214.4|149
1690348200000|2023-07-26 05:10:00|6219.9|6216.9|6219.7|6216.7|6221.2|6218.5|6218.8|6215.8|132
1690348500000|2023-07-26 05:15:00|6219.8|6216.8|6218.7|6216.9|6220.4|6217.4|6217.8|6215.5|177
1690348800000|2023-07-26 05:20:00|6218.9|6217.1|6218.9|6215.9|6220.1|6217.1|6217.7|6214.7|128
1690349100000|2023-07-26 05:25:00|6219.1|6216.1|6220.5|6217.5|6221.1|6218.7|6219.1|6216.1|139
1690349400000|2023-07-26 05:30:00|6220.6|6217.6|6219.6|6217.8|6220.8|6218.2|6218.1|6215.3|241
1690349700000|2023-07-26 05:35:00|6220.2|6217.2|6222.6|6220.8|6223.7|6221.4|6219|6216.6|231
1690350000000|2023-07-26 05:40:00|6222.7|6220.9|6222.1|6220.3|6224.8|6221.8|6221.6|6219.1|232
1690350300000|2023-07-26 05:45:00|6222.3|6220.5|6225.4|6222.4|6226.1|6223.8|6222.2|6220.4|197
1690350600000|2023-07-26 05:50:00|6224.8|6223|6222.7|6220.9|6225.3|6223.1|6222.2|6220|172
1690350900000|2023-07-26 05:55:00|6222.6|6220.8|6222.3|6219.3|6223.3|6221.3|6221.5|6219.3|198
1690351200000|2023-07-26 06:00:00|6222.2|6219.2|6221.8|6220|6222.3|6220.4|6219.7|6217.3|327
1690351500000|2023-07-26 06:05:00|6221.7|6219.9|6223.3|6221.5|6223.7|6221.6|6220.6|6218.8|246
1690351800000|2023-07-26 06:10:00|6223.2|6221.4|6225|6223.2|6226.1|6224.2|6222.6|6220.8|261
1690352100000|2023-07-26 06:15:00|6224.9|6223.1|6223.9|6220.9|6226.3|6224.3|6221.7|6219.4|279
1690352400000|2023-07-26 06:20:00|6224|6221|6228.8|6227|6229.1|6227.3|6223|6220.6|247
1690352700000|2023-07-26 06:25:00|6228.7|6226.9|6232.3|6230.5|6232.3|6230.5|6227.4|6225.6|261
1690353000000|2023-07-26 06:30:00|6232.4|6230.6|6228.5|6226.7|6234|6232.2|6228.5|6226.7|300
1690353300000|2023-07-26 06:35:00|6228.4|6226.6|6229.9|6226.9|6230.4|6228.6|6228.4|6226.6|190
1690353600000|2023-07-26 06:40:00|6229.3|6227.5|6226.6|6223.6|6229.9|6227.9|6225.3|6222.6|245
1690353900000|2023-07-26 06:45:00|6227|6224|6230.1|6227.1|6230.5|6228|6226.1|6223.7|302
1690354200000|2023-07-26 06:50:00|6230.3|6227.3|6228.8|6225.8|6231.7|6229.4|6228.2|6225.8|249
1690354500000|2023-07-26 06:55:00|6227.9|6226.1|6227.6|6224.6|6228.5|6226.1|6225.1|6222.8|295
1690354800000|2023-07-26 07:00:00|6227.5|6224.5|6225.6|6223.8|6228.2|6225.2|6223.2|6220.5|332
1690355100000|2023-07-26 07:05:00|6225.8|6224|6224.9|6223.1|6227.8|6225.1|6223.9|6221.8|291
1690355400000|2023-07-26 07:10:00|6224.8|6223|6217.5|6215.7|6224.8|6223|6216.7|6214.9|343
1690355700000|2023-07-26 07:15:00|6217.6|6215.8|6221.1|6219.3|6222.4|6220.6|6217.3|6215.5|310
1690356000000|2023-07-26 07:20:00|6221.2|6219.4|6221|6219.2|6221.9|6220.1|6219.1|6217.3|285
1690356300000|2023-07-26 07:25:00|6220.8|6219|6221.1|6218.1|6222.6|6220.8|6219.1|6217.3|296
1690356600000|2023-07-26 07:30:00|6221|6218|6220.9|6219.1|6221.8|6219.3|6217.6|6214.9|300
1690356900000|2023-07-26 07:35:00|6220.6|6218.8|6222.1|6220.3|6222.7|6220.9|6220.1|6218.3|299
1690357200000|2023-07-26 07:40:00|6222.2|6220.4|6221.6|6219.8|6222.4|6220.5|6220.2|6218.2|262
1690357500000|2023-07-26 07:45:00|6221.4|6219.6|6221.8|6220|6225.9|6224.1|6221.2|6219.4|268
1690357800000|2023-07-26 07:50:00|6221.9|6220.1|6222.2|6220.4|6222.5|6220.7|6220.5|6218|291
1690358100000|2023-07-26 07:55:00|6222.1|6220.3|6221.8|6220|6222.9|6221.1|6221.2|6219.4|212
1690358400000|2023-07-26 08:00:00|6221.9|6220.1|6220.4|6218.6|6224.6|6222.8|6220.3|6218.5|256
1690358700000|2023-07-26 08:05:00|6220.5|6218.7|6222|6220.2|6224.5|6222.1|6219.6|6217.8|298
1690359000000|2023-07-26 08:10:00|6222.1|6220.3|6222.1|6220.3|6224|6221.7|6220.4|6218.6|241
1690359300000|2023-07-26 08:15:00|6222.2|6220.4|6221.1|6219.3|6222.3|6220.5|6219.9|6218.1|240
1690359600000|2023-07-26 08:20:00|6221.2|6219.4|6220.4|6218.6|6223.5|6221.7|6220|6218.2|198
1690359900000|2023-07-26 08:25:00|6220.5|6218.7|6223.6|6221.8|6224.2|6222.4|6220.4|6218.6|218
1690360200000|2023-07-26 08:30:00|6223.7|6221.9|6221.3|6218.3|6224|6222.2|6220.6|6217.6|237
1690360500000|2023-07-26 08:35:00|6221.2|6218.2|6223.1|6221.3|6223.9|6221.9|6220.7|6218.1|225
1690360800000|2023-07-26 08:40:00|6223.2|6221.4|6221.8|6218.8|6224.3|6222.2|6220.5|6218.5|219
1690361100000|2023-07-26 08:45:00|6221.9|6218.9|6221.1|6219.3|6223.8|6221.3|6220.4|6218.2|221
1690361400000|2023-07-26 08:50:00|6221.4|6219.6|6220.9|6219.1|6222.7|6220.6|6220.4|6218.6|174
1690361700000|2023-07-26 08:55:00|6221.1|6219.3|6221|6219.2|6221.8|6220|6220.1|6218.3|165
1690362000000|2023-07-26 09:00:00|6220.9|6219.1|6221.6|6219.8|6221.8|6220|6220.6|6218.8|149
1690362300000|2023-07-26 09:05:00|6221.5|6219.7|6221.1|6219.3|6222.9|6221.1|6220.7|6218.9|183
1690362600000|2023-07-26 09:10:00|6221|6219.2|6216.4|6214.6|6221.1|6219.3|6216.4|6214.6|184
1690362900000|2023-07-26 09:15:00|6216.3|6214.5|6216.6|6214.8|6217.2|6215.4|6215.3|6213.5|223
1690363200000|2023-07-26 09:20:00|6216.5|6214.7|6218.7|6216.9|6218.7|6216.9|6216|6214.2|148
1690363500000|2023-07-26 09:25:00|6218.9|6217.1|6214.8|6211.8|6219|6217.2|6214.3|6211.8|217
1690363800000|2023-07-26 09:30:00|6214.9|6211.9|6215.8|6212.8|6215.8|6212.8|6211.7|6209.3|204
1690364100000|2023-07-26 09:35:00|6215.7|6212.7|6215.9|6212.9|6217.9|6214.9|6215.6|6212.6|243
1690364400000|2023-07-26 09:40:00|6216.1|6213.1|6215.3|6213.5|6217.1|6214.5|6214.2|6212.4|191
1690364700000|2023-07-26 09:45:00|6215.4|6213.6|6217.3|6215.5|6217.3|6215.5|6215.3|6213.5|153
1690365000000|2023-07-26 09:50:00|6217.2|6215.4|6219.2|6217.4|6219.8|6218|6217|6214.6|146
1690365300000|2023-07-26 09:55:00|6219.3|6217.5|6223.3|6221.5|6224|6222.2|6219.3|6217.5|152
1690365600000|2023-07-26 10:00:00|6223.1|6221.3|6225.1|6223.3|6225.3|6223.5|6223.1|6221.3|152
1690365900000|2023-07-26 10:05:00|6225|6223.2|6225.1|6222.1|6225.4|6223.6|6221.4|6219.3|177
1690366200000|2023-07-26 10:10:00|6224.4|6222.6|6219.8|6218|6227.5|6225.7|6219.4|6217.6|186
1690366500000|2023-07-26 10:15:00|6219.9|6218.1|6218.6|6216.8|6220.4|6218.6|6217.3|6215.5|141
1690366800000|2023-07-26 10:20:00|6218.7|6216.9|6216.2|6214.4|6218.8|6217|6215.9|6214.1|155
1690367100000|2023-07-26 10:25:00|6216.3|6214.5|6220.1|6218.3|6220.1|6218.3|6216.3|6214.5|132
1690367400000|2023-07-26 10:30:00|6220.2|6218.4|6222.9|6221.1|6222.9|6221.1|6220.2|6218.4|197
1690367700000|2023-07-26 10:35:00|6223|6221.2|6219.6|6217.8|6223.9|6222.1|6219.4|6217.6|147
1690368000000|2023-07-26 10:40:00|6219.5|6217.7|6220.5|6218.7|6222|6219.8|6219.4|6217.3|194
1690368300000|2023-07-26 10:45:00|6220.6|6218.8|6223.1|6221.3|6223.3|6221.5|6220.5|6218.7|174
1690368600000|2023-07-26 10:50:00|6223.4|6221.6|6222.9|6221.1|6223.9|6222.1|6222|6220.2|156
1690368900000|2023-07-26 10:55:00|6222.7|6220.9|6221.7|6218.7|6223|6221.2|6220.8|6218.7|149
1690369200000|2023-07-26 11:00:00|6220.8|6219|6219.3|6217.5|6222|6220.2|6219.2|6217.4|159
1690369500000|2023-07-26 11:05:00|6218.7|6216.9|6217.9|6216.1|6219.8|6218|6217.7|6215.9|138
1690369800000|2023-07-26 11:10:00|6217.8|6216|6219.6|6217.8|6221.6|6219.8|6217.7|6215.9|181
1690370100000|2023-07-26 11:15:00|6219.7|6217.9|6220.4|6218.6|6221|6219.2|6219.6|6217.8|126
1690370400000|2023-07-26 11:20:00|6220.5|6218.7|6218.9|6217.1|6221.8|6220|6218|6216.2|134
1690370700000|2023-07-26 11:25:00|6219|6217.2|6218.4|6216.6|6220.6|6218.6|6217.9|6215.6|141
1690371000000|2023-07-26 11:30:00|6218.8|6217|6219.6|6217.8|6219.9|6218.1|6217.8|6215.5|175
1690371300000|2023-07-26 11:35:00|6219.7|6217.9|6217.5|6215.7|6219.7|6217.9|6216.1|6213.3|192
1690371600000|2023-07-26 11:40:00|6217.4|6215.6|6216.5|6213.5|6218.3|6216.5|6216|6213.5|145
1690371900000|2023-07-26 11:45:00|6215.8|6214|6215|6213.2|6216.5|6214.4|6214.2|6212.4|140
1690372200000|2023-07-26 11:50:00|6215.1|6213.3|6213.4|6211.6|6215.3|6213.5|6212.2|6210|165
1690372500000|2023-07-26 11:55:00|6213.5|6211.7|6210.9|6209.1|6214.1|6211.8|6210.5|6208|168
1690372800000|2023-07-26 12:00:00|6210.8|6209|6209.2|6207.4|6210.8|6209|6207.5|6205.7|258
1690373100000|2023-07-26 12:05:00|6209.1|6207.3|6208.8|6207|6210.7|6208.9|6208.5|6206.7|259
1690373400000|2023-07-26 12:10:00|6208.9|6207.1|6210.3|6208.5|6210.8|6209|6208.3|6206.5|190
1690373700000|2023-07-26 12:15:00|6210.2|6208.4|6209|6207.2|6210.9|6209.1|6208.5|6206.7|190
1690374000000|2023-07-26 12:20:00|6209.1|6207.3|6208.3|6206.5|6209.9|6208.1|6205.6|6203.8|236
1690374300000|2023-07-26 12:25:00|6208.4|6206.6|6210.3|6208.5|6211.3|6209.5|6208.3|6206.5|206
1690374600000|2023-07-26 12:30:00|6210.2|6208.4|6209.1|6207.3|6210.8|6209|6208.6|6206.8|199
1690374900000|2023-07-26 12:35:00|6209|6207.2|6209.4|6207.6|6209.9|6208.1|6207.7|6205.9|206
1690375200000|2023-07-26 12:40:00|6209.2|6207.4|6205.9|6204.1|6209.8|6208|6204.9|6203.1|204
1690375500000|2023-07-26 12:45:00|6206|6204.2|6208.3|6206.5|6209.8|6208|6206|6204.2|245
1690375800000|2023-07-26 12:50:00|6208.4|6206.6|6206.4|6204.6|6208.9|6206.9|6206.4|6204.2|219
1690376100000|2023-07-26 12:55:00|6206.5|6204.7|6207.2|6205.4|6208.4|6206.2|6205|6202.9|198
1690376400000|2023-07-26 13:00:00|6207.6|6205.8|6204.6|6202.8|6208.2|6206.4|6204.5|6202.7|158
1690376700000|2023-07-26 13:05:00|6204.7|6202.9|6205.4|6203.6|6206.2|6204.4|6203.7|6201.9|223
1690377000000|2023-07-26 13:10:00|6205.3|6203.5|6205.1|6203.3|6206.6|6204.8|6204.5|6202.7|248
1690377300000|2023-07-26 13:15:00|6205|6203.2|6204.8|6203|6206.7|6204.9|6204.3|6202.5|169
1690377600000|2023-07-26 13:20:00|6204.9|6203.1|6204.9|6203.1|6205.2|6203.4|6202.6|6200.8|176
1690377900000|2023-07-26 13:25:00|6205|6203.2|6205.5|6203.7|6206|6204.2|6202.8|6201|219
1690378200000|2023-07-26 13:30:00|6205.7|6203.9|6206.3|6204.5|6210.8|6209|6204|6202.2|330
1690378500000|2023-07-26 13:35:00|6206.2|6204.4|6206.1|6204.3|6209.4|6207.6|6205.4|6203.6|363
1690378800000|2023-07-26 13:40:00|6206.2|6204.4|6210.1|6208.3|6212.7|6210.6|6205.4|6203.6|393
1690379100000|2023-07-26 13:45:00|6210.2|6208.4|6206.2|6204.4|6210.2|6208.4|6204.6|6202.8|299
1690379400000|2023-07-26 13:50:00|6206.1|6204.3|6210.4|6208.6|6210.5|6208.7|6205.7|6203.9|330
1690379700000|2023-07-26 13:55:00|6210|6208.2|6210.9|6207.9|6211.6|6209.2|6205.8|6204|295
1690380000000|2023-07-26 14:00:00|6211|6208|6212.1|6209.1|6213.2|6210.2|6208|6205.9|490
1690380300000|2023-07-26 14:05:00|6211.2|6209.4|6212.8|6211|6215.4|6213.4|6211.2|6209.4|435
1690380600000|2023-07-26 14:10:00|6212.9|6211.1|6216.3|6214.5|6218.3|6216.5|6212.9|6211.1|465
1690380900000|2023-07-26 14:15:00|6216.4|6214.6|6211.7|6209.9|6216.4|6214.6|6211.3|6209.5|322
1690381200000|2023-07-26 14:20:00|6211.5|6209.7|6207.6|6205.8|6212.2|6210.4|6206.7|6204.9|252
1690381500000|2023-07-26 14:25:00|6207.5|6205.7|6208.6|6206.8|6209.4|6207.6|6206.1|6204.3|306
1690381800000|2023-07-26 14:30:00|6208.5|6206.7|6205.8|6204|6210.3|6208.5|6205.2|6203.4|347
1690382100000|2023-07-26 14:35:00|6205.9|6204.1|6211.1|6209.3|6211.9|6209.7|6204.4|6202.6|403
1690382400000|2023-07-26 14:40:00|6210.7|6208.9|6212.6|6210.8|6213.7|6211.9|6210.4|6208.6|325
1690382700000|2023-07-26 14:45:00|6212.7|6210.9|6213.7|6211.9|6215.2|6213.4|6211.5|6209.7|363
1690383000000|2023-07-26 14:50:00|6213.8|6212|6213.8|6212|6215|6213.2|6212.5|6210.7|294
1690383300000|2023-07-26 14:55:00|6213.6|6211.8|6210.7|6208.9|6214.7|6212.9|6209.6|6207.8|307
1690383600000|2023-07-26 15:00:00|6210.6|6208.8|6212.7|6210.9|6212.8|6211|6209.7|6207.9|331
1690383900000|2023-07-26 15:05:00|6212.6|6210.8|6209|6207.2|6212.8|6211|6207.6|6205.8|280
1690384200000|2023-07-26 15:10:00|6209.1|6207.3|6214.6|6212.8|6215.5|6213.7|6208.8|6207|302
1690384500000|2023-07-26 15:15:00|6214.5|6212.7|6213.2|6211.4|6218.7|6216.9|6213|6210.7|338
1690384800000|2023-07-26 15:20:00|6213.8|6210.8|6211.5|6209.7|6213.9|6211.2|6211.4|6209.6|265
1690385100000|2023-07-26 15:25:00|6211.6|6209.8|6211.1|6209.3|6214.8|6213|6211|6209.2|213
1690385400000|2023-07-26 15:30:00|6211|6209.2|6207.7|6205.9|6211.4|6209.3|6207.4|6205.6|176
1690385700000|2023-07-26 15:35:00|6207.8|6206|6208.7|6206.9|6211|6209.2|6207.2|6205.4|205
1690386000000|2023-07-26 15:40:00|6208.9|6207.1|6209.6|6207.8|6210.6|6208.8|6208.8|6207|204
1690386300000|2023-07-26 15:45:00|6209.7|6207.9|6210.3|6208.5|6211.3|6209.5|6209.1|6207.3|159
1690386600000|2023-07-26 15:50:00|6210.5|6208.7|6211|6209.2|6211.9|6210.1|6209|6207.2|147
1690386900000|2023-07-26 15:55:00|6210.9|6209.1|6209.3|6207.5|6211.1|6209.3|6208.5|6206.7|148
1690387200000|2023-07-26 16:00:00|6209.2|6207.4|6209.6|6207.8|6210|6208.2|6208.9|6207.1|107
1690387500000|2023-07-26 16:05:00|6209.7|6207.9|6211|6209.2|6211.6|6209.8|6209.5|6207.7|116
1690387800000|2023-07-26 16:10:00|6210.4|6208.6|6210.9|6209.1|6211.6|6209.8|6210.1|6208.3|142
1690388100000|2023-07-26 16:15:00|6211|6209.2|6210.9|6209.1|6212.1|6210.3|6210.1|6208.3|143
1690388400000|2023-07-26 16:20:00|6210.8|6209|6210.7|6208.9|6211.7|6209.9|6210.1|6208.3|97
1690388700000|2023-07-26 16:25:00|6210.6|6208.8|6208.3|6206.5|6210.7|6208.9|6208.2|6206.4|107
1690389000000|2023-07-26 16:30:00|6208.2|6206.4|6206.1|6204.3|6208.6|6206.8|6204.9|6203.1|149
1690389300000|2023-07-26 16:35:00|6206|6204.2|6204.8|6203|6206|6204.2|6204.4|6202.6|126
1690389600000|2023-07-26 16:40:00|6204.9|6203.1|6205.6|6203.8|6206|6203.9|6204.3|6202.5|114
1690389900000|2023-07-26 16:45:00|6205.7|6203.9|6204.2|6202.4|6206.2|6203.9|6203.9|6201.8|183
1690390200000|2023-07-26 16:50:00|6204.8|6201.8|6204.7|6202.9|6206.4|6204|6204.1|6201.7|108
1690390500000|2023-07-26 16:55:00|6204.8|6203|6204.8|6203|6205.3|6203.2|6203.7|6201.7|147
1690390800000|2023-07-26 17:00:00|6204.7|6202.9|6202|6200.2|6204.7|6202.9|6201.8|6200|130
1690391100000|2023-07-26 17:05:00|6201.9|6200.1|6201.4|6198.4|6203.6|6201|6201.2|6198.2|211
1690391400000|2023-07-26 17:10:00|6201.3|6198.3|6200.4|6198.6|6202.4|6199.4|6200.1|6198|147
1690391700000|2023-07-26 17:15:00|6200.5|6198.7|6199.3|6197.5|6201.4|6198.9|6199.3|6197.1|111
1690392000000|2023-07-26 17:20:00|6199.4|6197.6|6199.8|6198|6201.1|6198.7|6199.2|6196.9|118
1690392300000|2023-07-26 17:25:00|6199.7|6197.9|6200.7|6197.7|6201.3|6199.1|6198.9|6196.6|191
1690392600000|2023-07-26 17:30:00|6200.6|6197.6|6198.5|6196.7|6200.8|6198.7|6198.4|6196.6|127
1690392900000|2023-07-26 17:35:00|6198.4|6196.6|6197.9|6196.1|6198.7|6196.9|6197.1|6195.3|126
1690393200000|2023-07-26 17:40:00|6197.8|6196|6200.9|6197.9|6201|6198.7|6197.8|6195.4|112
1690393500000|2023-07-26 17:45:00|6201|6198|6199.8|6198|6201.5|6198.7|6199.5|6197.5|148
1690393800000|2023-07-26 17:50:00|6199.7|6197.9|6199.9|6198.1|6200.3|6198.4|6198.6|6195.6|112
1690394100000|2023-07-26 17:55:00|6199.8|6198|6199.7|6195.7|6200.9|6198.1|6198.2|6194.7|199
1690394400000|2023-07-26 18:00:00|6200.8|6196.8|6209|6206|6213.4|6210.4|6197|6193.1|727
1690394700000|2023-07-26 18:05:00|6209.3|6206.3|6211.1|6208.1|6214.1|6211.1|6207.5|6204.5|459
1690395000000|2023-07-26 18:10:00|6211|6208|6210.6|6207.6|6215.1|6212.1|6209.1|6206.1|522
1690395300000|2023-07-26 18:15:00|6210.4|6207.4|6207.4|6204.4|6211.6|6208.6|6206.3|6203.3|464
1690395600000|2023-07-26 18:20:00|6207.3|6204.3|6202|6199|6208.3|6205.3|6200.1|6197.1|435
1690395900000|2023-07-26 18:25:00|6201.7|6198.7|6198.7|6195.7|6202.2|6199.2|6197.1|6194.1|468
1690396200000|2023-07-26 18:30:00|6198.5|6195.5|6199.6|6196.6|6205.6|6202.6|6195.1|6192.1|685
1690396500000|2023-07-26 18:35:00|6200.1|6197.1|6224.3|6221.3|6225.8|6222.8|6200.1|6197.1|878
1690396800000|2023-07-26 18:40:00|6224.5|6221.5|6230.7|6227.7|6235.5|6232.5|6222.8|6219.8|871
1690397100000|2023-07-26 18:45:00|6230.8|6227.8|6224.3|6221.3|6232|6229|6220.3|6217.3|779
1690397400000|2023-07-26 18:50:00|6224.1|6221.1|6230.8|6227.8|6232.2|6229.2|6221.1|6218.1|662
1690397700000|2023-07-26 18:55:00|6230.5|6227.5|6235|6232|6236.1|6233.1|6226.6|6223.6|556
1690398000000|2023-07-26 19:00:00|6235.3|6232.3|6227.9|6224.9|6236.5|6233.5|6227.8|6224.8|666
1690398300000|2023-07-26 19:05:00|6228.3|6225.3|6215.7|6212.7|6229.4|6226.4|6215|6212|738
1690398600000|2023-07-26 19:10:00|6215.3|6212.3|6217.8|6214.8|6219.8|6216.8|6213.8|6210.8|626
1690398900000|2023-07-26 19:15:00|6217.7|6214.7|6214.9|6211.9|6220.7|6217.7|6210.5|6207.5|502
1690399200000|2023-07-26 19:20:00|6214.8|6211.8|6220.5|6217.5|6221.4|6218.4|6214.8|6211.8|545
1690399500000|2023-07-26 19:25:00|6220.6|6217.6|6221.4|6219.6|6223.1|6220.3|6219.4|6216.4|371
1690399800000|2023-07-26 19:30:00|6221.9|6220.1|6223.8|6220.8|6224.6|6221.7|6219.4|6217.1|389
1690400100000|2023-07-26 19:35:00|6223.9|6220.9|6225.4|6222.4|6226.1|6223.4|6222.8|6220.6|358
1690400400000|2023-07-26 19:40:00|6225.5|6222.5|6227.5|6225.7|6228.5|6225.7|6225|6222.2|317
1690400700000|2023-07-26 19:45:00|6228.1|6225.1|6227.1|6224.1|6230|6227.5|6227|6224|294
1690401000000|2023-07-26 19:50:00|6226.5|6224.7|6226.5|6223.5|6227.2|6224.8|6225.1|6222.4|259
1690401300000|2023-07-26 19:55:00|6226.2|6223.2|6226.7|6224.9|6227.4|6224.9|6224.4|6221.4|282
1690401600000|2023-07-26 20:00:00|6226.8|6225|6225.3|6222.3|6227.1|6225|6225.1|6222.1|216
1690401900000|2023-07-26 20:05:00|6225.4|6222.4|6224.8|6221.8|6227.5|6224.5|6224.5|6221.5|238
1690402200000|2023-07-26 20:10:00|6224.7|6221.7|6223.9|6220.9|6224.8|6221.9|6222.9|6219.9|241
1690402500000|2023-07-26 20:15:00|6223.8|6220.8|6222.2|6219.2|6224.3|6221.3|6222.1|6219.1|140
1690402800000|2023-07-26 20:20:00|6222.1|6219.1|6219.6|6216.6|6223.4|6220.4|6219.5|6216.5|98
1690403100000|2023-07-26 20:25:00|6219.5|6216.5|6218.5|6216.7|6221.1|6218.1|6218.5|6216.4|158
1690403400000|2023-07-26 20:30:00|6219.2|6216.2|6216|6213|6219.2|6216.2|6215.8|6212.8|102
1690403700000|2023-07-26 20:35:00|6215.9|6212.9|6217|6214|6217.2|6214.2|6214.7|6212.2|137
1690404000000|2023-07-26 20:40:00|6217.1|6214.1|6215.4|6212.4|6217.1|6214.1|6215.4|6212.4|60
1690404300000|2023-07-26 20:45:00|6215.3|6212.3|6215.8|6212.8|6216|6213|6214.6|6212.2|90
1690404600000|2023-07-26 20:50:00|6215.9|6212.9|6216.3|6213.3|6216.4|6213.4|6215.5|6212.5|67
1690404900000|2023-07-26 20:55:00|6217.2|6212.4|6212.7|6206.9|6217.4|6212.6|6211.4|6206.1|185
1690405200000|2023-07-26 21:00:00|6213.7|6207.9|6219.2|6213.4|6220.6|6214.8|6213.7|6207.9|42
1690405500000|2023-07-26 21:05:00|6219|6213.2|6215.6|6209.8|6219.2|6213.4|6214.7|6208.9|382
1690405800000|2023-07-26 21:10:00|6215|6209.2|6214.7|6208.9|6216.8|6211|6214.3|6208.5|353
1690406100000|2023-07-26 21:15:00|6215.2|6209.4|6214.4|6208.6|6217|6211.2|6213.6|6207.8|362
1690406400000|2023-07-26 21:20:00|6214.3|6208.5|6213.9|6208.1|6215.4|6209.6|6213|6207.2|39
1690406700000|2023-07-26 21:25:00|6214|6208.2|6214.3|6208.5|6215.6|6209.8|6213.5|6207.7|64
1690407000000|2023-07-26 21:30:00|6214.4|6208.6|6214.2|6208.4|6216.3|6210.5|6212.8|6207|610
1690407300000|2023-07-26 21:35:00|6213.6|6207.8|6213.9|6208.1|6214.5|6208.7|6213.1|6207.3|350
1690407600000|2023-07-26 21:40:00|6213.6|6207.8|6213.9|6208.1|6215.6|6209.8|6213.4|6207.6|251
1690407900000|2023-07-26 21:45:00|6213.8|6208|6213.4|6207.6|6214.3|6208.5|6213.3|6207.5|308
1690408200000|2023-07-26 21:50:00|6213.3|6207.5|6213.5|6207.7|6213.9|6208.1|6211.4|6205.6|171
1690408500000|2023-07-26 21:55:00|6213.6|6207.8|6213.2|6207.4|6213.9|6208.1|6212.6|6206.8|79
1690408800000|2023-07-26 22:00:00|6213.4|6207.6|6210|6205.2|6214.2|6208.4|6210|6205.2|190
1690409100000|2023-07-26 22:05:00|6209.1|6206.1|6209.5|6206.5|6209.6|6206.6|6208.9|6205.9|32
1690409400000|2023-07-26 22:10:00|6209.6|6206.6|6210.8|6207.8|6211.1|6208.1|6209|6206|64
1690409700000|2023-07-26 22:15:00|6210.7|6207.7|6210.7|6207.7|6211.1|6208.1|6210.1|6207.1|103
1690410000000|2023-07-26 22:20:00|6210.8|6207.8|6211.7|6208.7|6211.8|6208.8|6210.7|6207.7|77
1690410300000|2023-07-26 22:25:00|6211.6|6208.6|6213.7|6210.7|6214.4|6211.4|6210.9|6207.9|103
1690410600000|2023-07-26 22:30:00|6213.6|6210.6|6213.5|6210.5|6213.7|6210.7|6212.3|6209.3|84
1690410900000|2023-07-26 22:35:00|6213.6|6210.6|6214.9|6211.9|6214.9|6211.9|6212.6|6209.6|101
1690411200000|2023-07-26 22:40:00|6214.8|6211.8|6215.1|6212.1|6216.7|6213.7|6214.7|6211.7|108
1690411500000|2023-07-26 22:45:00|6215|6212|6213.8|6210.8|6215.1|6212.1|6213.2|6210.2|41
1690411800000|2023-07-26 22:50:00|6213.7|6210.7|6213|6210|6214|6211|6212.8|6209.8|70
1690412100000|2023-07-26 22:55:00|6213.1|6210.1|6211.4|6208.4|6213.2|6210.2|6211.1|6208.1|103
1690412400000|2023-07-26 23:00:00|6211.5|6208.5|6213.1|6210.1|6213.7|6210.7|6211.3|6208.3|120
1690412700000|2023-07-26 23:05:00|6213.2|6210.2|6213.1|6210.1|6213.9|6210.9|6213.1|6210.1|55
1690413000000|2023-07-26 23:10:00|6213|6210|6213.6|6210.6|6213.6|6210.6|6212.2|6209.2|61
1690413300000|2023-07-26 23:15:00|6213.5|6210.5|6213.2|6210.2|6213.6|6210.6|6212.7|6209.7|39
1690413600000|2023-07-26 23:20:00|6213.4|6210.4|6215.2|6212.2|6215.4|6212.4|6213.2|6210.2|43
1690413900000|2023-07-26 23:25:00|6215.1|6212.1|6214.3|6211.3|6215.9|6212.9|6214.3|6211.3|53
1690414200000|2023-07-26 23:30:00|6214.2|6211.2|6211.3|6208.3|6214.2|6211.2|6211.2|6208.2|109
1690414500000|2023-07-26 23:35:00|6211.4|6208.4|6211.3|6208.3|6211.9|6208.9|6209|6206|61
1690414800000|2023-07-26 23:40:00|6211.4|6208.4|6211|6208|6212.3|6209.3|6210.5|6207.5|83
1690415100000|2023-07-26 23:45:00|6211.1|6208.1|6209.2|6206.2|6211.6|6208.6|6207.5|6204.5|151
1690415400000|2023-07-26 23:50:00|6209.4|6206.4|6211.9|6208.9|6212.4|6209.4|6209.2|6206.2|102
1690415700000|2023-07-26 23:55:00|6211.8|6208.8|6213.1|6210.1|6213.7|6211.2|6211.6|6208.6|91
1690416000000|2023-07-27 00:00:00|6213|6210|6216.5|6213.5|6216.5|6213.7|6210.7|6207.7|315
1690416300000|2023-07-27 00:05:00|6215.8|6214|6216.6|6214.8|6219.3|6217.5|6215.5|6213.7|196
1690416600000|2023-07-27 00:10:00|6216.7|6214.9|6218.8|6215.8|6219|6216.1|6216.7|6213.9|174
1690416900000|2023-07-27 00:15:00|6219|6216|6218.3|6215.3|6219.3|6216.3|6217.8|6214.8|170
1690417200000|2023-07-27 00:20:00|6218.2|6215.2|6217.2|6215.4|6220|6217|6216.7|6214.2|173
1690417500000|2023-07-27 00:25:00|6217.3|6215.5|6220|6217|6220.2|6218|6217.2|6215.4|165
1690417800000|2023-07-27 00:30:00|6220.1|6217.1|6218.1|6215.1|6220.9|6218.4|6215.6|6213.1|176
1690418100000|2023-07-27 00:35:00|6218.2|6215.2|6220.3|6217.3|6220.6|6218.2|6218.1|6215.2|177
1690418400000|2023-07-27 00:40:00|6220.4|6217.4|6223.9|6222.1|6224.5|6222.1|6218.8|6216.4|188
1690418700000|2023-07-27 00:45:00|6224|6222.2|6228.1|6226.3|6228.3|6226.5|6224|6222.2|167
1690419000000|2023-07-27 00:50:00|6228.2|6226.4|6229|6227.2|6231.3|6229.5|6226.4|6224.1|212
1690419300000|2023-07-27 00:55:00|6228.6|6226.8|6230.3|6228.5|6230.8|6229|6227.6|6225.8|196
1690419600000|2023-07-27 01:00:00|6230.4|6228.6|6233.6|6231.8|6234.9|6233.1|6230.4|6228.3|256
1690419900000|2023-07-27 01:05:00|6233.7|6231.9|6232.1|6229.1|6233.7|6231.9|6230.5|6228.2|220
1690420200000|2023-07-27 01:10:00|6232|6229|6233.4|6231.6|6233.4|6231.6|6230.3|6227.3|210
1690420500000|2023-07-27 01:15:00|6233.3|6231.5|6232.4|6230.6|6235.5|6233.7|6231.9|6229.4|277
1690420800000|2023-07-27 01:20:00|6232.3|6230.5|6233.4|6231.6|6233.8|6232|6230.3|6227.4|233
1690421100000|2023-07-27 01:25:00|6233.6|6231.8|6239.7|6236.7|6239.7|6236.7|6232.6|6230.8|268
1690421400000|2023-07-27 01:30:00|6239.6|6236.6|6240.9|6239.1|6243.2|6241.1|6238|6235|332
1690421700000|2023-07-27 01:35:00|6240.8|6239|6237.3|6235.5|6241.2|6239.1|6237.3|6235.1|277
1690422000000|2023-07-27 01:40:00|6237.4|6235.6|6244.5|6241.5|6245.2|6242.2|6237.3|6235.5|325
1690422300000|2023-07-27 01:45:00|6244.6|6241.6|6242.6|6239.6|6245.4|6243|6241.3|6239|290
1690422600000|2023-07-27 01:50:00|6242.7|6239.7|6242.9|6239.9|6244.5|6242.7|6241.6|6239.7|234
1690422900000|2023-07-27 01:55:00|6243|6240|6244.8|6243|6247|6244.5|6243|6240|260
1690423200000|2023-07-27 02:00:00|6244.9|6243.1|6256.2|6253.2|6256.3|6253.3|6244.9|6243.1|313
1690423500000|2023-07-27 02:05:00|6256.3|6253.3|6261.9|6258.9|6262.2|6260|6254.5|6251.5|383
1690423800000|2023-07-27 02:10:00|6261.8|6258.8|6270.1|6267.1|6275.1|6272.1|6261.8|6258.8|498
1690424100000|2023-07-27 02:15:00|6269.9|6266.9|6268.8|6265.8|6271.3|6268.3|6267.9|6265|361
1690424400000|2023-07-27 02:20:00|6268.5|6265.5|6262|6259|6269.6|6266.6|6261.5|6258.5|261
1690424700000|2023-07-27 02:25:00|6262.1|6259.1|6259.1|6256.1|6263.5|6260.5|6259|6256|248
1690425000000|2023-07-27 02:30:00|6259|6256|6260.9|6257.9|6263.4|6260.4|6258.7|6255.7|319
1690425300000|2023-07-27 02:35:00|6261|6258|6262.6|6260.8|6264.6|6262.4|6260.6|6257.6|251
1690425600000|2023-07-27 02:40:00|6262.8|6261|6261.5|6258.5|6262.8|6261|6259.9|6257.6|217
1690425900000|2023-07-27 02:45:00|6261.4|6258.4|6259.2|6257.4|6263.2|6260.7|6259.1|6256.7|275
1690426200000|2023-07-27 02:50:00|6259.3|6257.5|6258.2|6255.2|6260.4|6258|6256.6|6253.8|189
1690426500000|2023-07-27 02:55:00|6258.1|6255.1|6254.8|6251.8|6258.7|6255.7|6254.3|6251.6|237
1690426800000|2023-07-27 03:00:00|6254.7|6251.7|6255.4|6252.4|6256|6253.5|6252.6|6249.6|213
1690427100000|2023-07-27 03:05:00|6255.3|6252.3|6256|6254.2|6256|6254.2|6254.3|6251.8|167
1690427400000|2023-07-27 03:10:00|6256.1|6254.3|6259.1|6256.1|6259.1|6256.2|6256|6254|175
1690427700000|2023-07-27 03:15:00|6259.3|6256.3|6256|6254.2|6260.6|6258.6|6255.9|6253.9|171
1690428000000|2023-07-27 03:20:00|6255.9|6254.1|6258.4|6256.6|6258.6|6256.8|6255.3|6253.2|128
1690428300000|2023-07-27 03:25:00|6258.5|6256.7|6260.8|6257.8|6260.8|6257.8|6257.8|6255.6|165
1690428600000|2023-07-27 03:30:00|6260.7|6257.7|6258.2|6255.2|6261.1|6258.6|6256.4|6253.4|205
1690428900000|2023-07-27 03:35:00|6258|6255|6257.6|6255.8|6259.4|6256.8|6256.3|6253.7|187
1690429200000|2023-07-27 03:40:00|6257.5|6255.7|6256.4|6254.6|6258.9|6256.2|6256|6254|134
1690429500000|2023-07-27 03:45:00|6256.3|6254.5|6254.9|6253.1|6257|6254.6|6253.8|6251.8|147
1690429800000|2023-07-27 03:50:00|6254.8|6253|6258|6255|6258.1|6255.1|6254.3|6252|154
1690430100000|2023-07-27 03:55:00|6258.1|6255.1|6258.5|6256.7|6260.6|6257.7|6257.7|6254.7|176
1690430400000|2023-07-27 04:00:00|6258.6|6256.8|6258.9|6257.1|6260.9|6257.9|6258.6|6255.9|223
1690430700000|2023-07-27 04:05:00|6259|6257.2|6262|6259|6262|6259.6|6258.6|6256.2|127
1690431000000|2023-07-27 04:10:00|6262.1|6259.1|6260.9|6259.1|6262.7|6260.5|6260.5|6258.4|138
1690431300000|2023-07-27 04:15:00|6261|6259.2|6260.2|6258.4|6261.4|6259.6|6259.2|6256.9|153
1690431600000|2023-07-27 04:20:00|6260|6258.2|6263|6260|6263.3|6260.8|6260|6258.2|188
1690431900000|2023-07-27 04:25:00|6262.9|6259.9|6262.7|6259.7|6263.1|6261.1|6261.7|6259.1|151
1690432200000|2023-07-27 04:30:00|6262.9|6259.9|6263.9|6260.9|6265.9|6262.9|6262.3|6259.3|214
1690432500000|2023-07-27 04:35:00|6264|6261|6260.4|6258.6|6264|6262|6260.3|6258.1|186
1690432800000|2023-07-27 04:40:00|6260.5|6258.7|6261.2|6258.2|6261.4|6258.8|6259.2|6256.8|178
1690433100000|2023-07-27 04:45:00|6261.1|6258.1|6258.4|6256.6|6261.4|6259.6|6257.3|6254.9|145
1690433400000|2023-07-27 04:50:00|6258.5|6256.7|6260.3|6257.3|6261.5|6259.2|6258|6256.2|185
1690433700000|2023-07-27 04:55:00|6260.1|6257.1|6256.4|6254.6|6260.7|6258.1|6256.4|6254|264
1690434000000|2023-07-27 05:00:00|6256.5|6254.7|6252.4|6249.4|6257.6|6255.1|6251.7|6249.3|236
1690434300000|2023-07-27 05:05:00|6252.5|6249.5|6252.7|6249.7|6253.9|6251.6|6251.2|6248.2|178
1690434600000|2023-07-27 05:10:00|6252.8|6249.8|6251.7|6248.7|6253|6250|6250.1|6247.1|209
1690434900000|2023-07-27 05:15:00|6251.6|6248.6|6248.8|6245.8|6252|6249|6246.8|6243.8|278
1690435200000|2023-07-27 05:20:00|6248.7|6245.7|6247.4|6244.4|6249.2|6246.9|6246.5|6244.1|220
1690435500000|2023-07-27 05:25:00|6247.5|6244.5|6245.7|6242.7|6247.6|6244.6|6245.2|6242.4|236
1690435800000|2023-07-27 05:30:00|6245.8|6242.8|6244|6241|6246.1|6243.6|6243.3|6240.6|252
1690436100000|2023-07-27 05:35:00|6243.4|6241.6|6245|6242|6246|6243|6242.2|6239.4|252
1690436400000|2023-07-27 05:40:00|6245.1|6242.1|6247.2|6244.2|6247.3|6244.3|6244.8|6242|247
1690436700000|2023-07-27 05:45:00|6247.1|6244.1|6247.7|6244.7|6249.3|6246.3|6246.9|6243.9|243
1690437000000|2023-07-27 05:50:00|6247.6|6244.6|6247.1|6244.1|6248.2|6245.2|6245.4|6242.4|224
1690437300000|2023-07-27 05:55:00|6247|6244|6244.9|6241.9|6247.1|6244.1|6242.7|6240.7|301
1690437600000|2023-07-27 06:00:00|6244.5|6241.5|6240.8|6239|6245.6|6243.1|6240.5|6238.6|263
1690437900000|2023-07-27 06:05:00|6241.1|6239.3|6240.9|6239.1|6244.1|6242.3|6240.3|6238.5|281
1690438200000|2023-07-27 06:10:00|6241|6239.2|6241.4|6239.6|6243.7|6241.8|6240.7|6238.3|259
1690438500000|2023-07-27 06:15:00|6241.5|6239.7|6243.9|6240.9|6244.1|6242.3|6239.9|6237.9|304
1690438800000|2023-07-27 06:20:00|6243.8|6240.8|6239.4|6236.4|6243.8|6240.9|6237.9|6235.4|249
1690439100000|2023-07-27 06:25:00|6239.6|6236.6|6242.8|6239.8|6242.8|6240.6|6238.6|6236.2|329
1690439400000|2023-07-27 06:30:00|6242.7|6239.7|6244|6241|6248.5|6245.5|6241.8|6239.7|367
1690439700000|2023-07-27 06:35:00|6244.2|6241.2|6250.8|6247.8|6251.4|6248.4|6244.2|6241.2|322
1690440000000|2023-07-27 06:40:00|6250.6|6247.6|6250.1|6248.3|6252.7|6250.9|6248.9|6246.6|270
1690440300000|2023-07-27 06:45:00|6250|6248.2|6250|6248.2|6253.1|6250.3|6249.1|6247.3|255
1690440600000|2023-07-27 06:50:00|6250.1|6248.3|6248|6246.2|6250.6|6248.8|6246.3|6244.5|230
1690440900000|2023-07-27 06:55:00|6247.9|6246.1|6248|6246.2|6251.8|6249.6|6247.6|6245.6|280
1690441200000|2023-07-27 07:00:00|6248.8|6247|6256.2|6253.2|6257.2|6254.7|6246.3|6244.5|405
1690441500000|2023-07-27 07:05:00|6256.3|6253.3|6252.7|6250.9|6256.3|6253.3|6250.8|6249|316
1690441800000|2023-07-27 07:10:00|6252.6|6250.8|6255.6|6252.6|6255.9|6252.9|6249.7|6247.9|314
1690442100000|2023-07-27 07:15:00|6255.5|6252.5|6252.7|6250.9|6255.8|6254|6252.2|6249.9|359
1690442400000|2023-07-27 07:20:00|6252.6|6250.8|6253.4|6251.6|6255.1|6253.3|6252.4|6250.6|339
1690442700000|2023-07-27 07:25:00|6253.3|6251.5|6253|6251.2|6254.1|6252.1|6249.4|6247.6|331
1690443000000|2023-07-27 07:30:00|6253.1|6251.3|6251.9|6250.1|6255.6|6253.8|6251.9|6250.1|305
1690443300000|2023-07-27 07:35:00|6251.7|6249.9|6254.5|6252.7|6255.2|6253.4|6251.2|6249.4|264
1690443600000|2023-07-27 07:40:00|6254.8|6253|6258.7|6256.9|6259.4|6257.6|6254.3|6252.5|302
1690443900000|2023-07-27 07:45:00|6258.8|6257|6259.3|6257.5|6259.7|6257.9|6257.3|6255.5|327
1690444200000|2023-07-27 07:50:00|6259.2|6257.4|6257.9|6256.1|6260|6257.5|6256.8|6255|289
1690444500000|2023-07-27 07:55:00|6257.8|6256|6256|6254.2|6260.6|6258.2|6256|6254.2|283
1690444800000|2023-07-27 08:00:00|6256.1|6254.3|6255.5|6253.7|6257.9|6256.1|6254.6|6252.8|271
1690445100000|2023-07-27 08:05:00|6255.4|6253.6|6253.4|6251.6|6257.9|6256.1|6253.4|6251.6|233
1690445400000|2023-07-27 08:10:00|6253.3|6251.5|6253.2|6251.4|6257|6255.2|6252.7|6250.5|212
1690445700000|2023-07-27 08:15:00|6253.3|6251.5|6254.2|6252.4|6255.7|6253.9|6252.7|6250.9|205
1690446000000|2023-07-27 08:20:00|6254.3|6252.5|6253.3|6251.5|6254.9|6253.1|6252.3|6250.5|251
1690446300000|2023-07-27 08:25:00|6253.2|6251.4|6256|6254.2|6256.3|6254.5|6250.7|6248.9|183
1690446600000|2023-07-27 08:30:00|6255.9|6254.1|6257.7|6255.9|6257.7|6255.9|6253.3|6251.5|222
1690446900000|2023-07-27 08:35:00|6257.6|6255.8|6255|6252|6258.6|6256.8|6254.4|6251.6|246
1690447200000|2023-07-27 08:40:00|6254.8|6251.8|6257.9|6256.1|6258.3|6256.4|6254.6|6251.6|203
1690447500000|2023-07-27 08:45:00|6257.8|6256|6255.2|6253.4|6258.6|6256.3|6253.6|6251.1|226
1690447800000|2023-07-27 08:50:00|6255.3|6253.5|6256.1|6253.1|6256.4|6254.1|6254.1|6251.5|178
1690448100000|2023-07-27 08:55:00|6256|6253|6256.5|6253.5|6256.8|6253.8|6254.4|6251.7|184
1690448400000|2023-07-27 09:00:00|6256.6|6253.6|6259.8|6256.8|6260.3|6257.3|6256.6|6253.6|230
1690448700000|2023-07-27 09:05:00|6259.9|6256.9|6261.8|6258.8|6262|6259.7|6258.5|6256|228
1690449000000|2023-07-27 09:10:00|6261|6259.2|6261.5|6259.7|6263.2|6261.4|6261|6258.6|161
1690449300000|2023-07-27 09:15:00|6261.3|6259.5|6260.8|6259|6262.3|6260.5|6260.4|6258.6|159
1690449600000|2023-07-27 09:20:00|6260.9|6259.1|6255.6|6253.8|6261.7|6259.9|6254.4|6252.6|225
1690449900000|2023-07-27 09:25:00|6255.7|6253.9|6255.7|6253.9|6257.3|6255.5|6255.1|6253.2|257
1690450200000|2023-07-27 09:30:00|6255.5|6253.7|6253.3|6250.3|6256.6|6254.8|6253.2|6250.2|186
1690450500000|2023-07-27 09:35:00|6253.4|6250.4|6250.5|6247.5|6253.7|6250.7|6249.5|6247.2|183
1690450800000|2023-07-27 09:40:00|6250.6|6247.6|6248.7|6246.9|6250.8|6247.8|6247.1|6245.3|156
1690451100000|2023-07-27 09:45:00|6248.9|6247.1|6246.3|6243.3|6249.3|6247.5|6245.7|6243.2|172
1690451400000|2023-07-27 09:50:00|6246.2|6243.2|6246.4|6244.6|6247.6|6245.4|6245|6242.3|204
1690451700000|2023-07-27 09:55:00|6246.5|6244.7|6247.3|6244.3|6248.2|6245.6|6246|6244|207
1690452000000|2023-07-27 10:00:00|6247.2|6244.2|6242.6|6240.8|6248|6246.2|6241.5|6239.7|198
1690452300000|2023-07-27 10:05:00|6243.2|6241.4|6243|6241.2|6244.9|6242.9|6242.4|6239.4|194
1690452600000|2023-07-27 10:10:00|6242.9|6241.1|6244.6|6241.6|6245.3|6243.2|6242.9|6241.1|155
1690452900000|2023-07-27 10:15:00|6243.9|6242.1|6243.8|6242|6245.8|6243.4|6243.5|6241.7|123
1690453200000|2023-07-27 10:20:00|6243.9|6242.1|6247.3|6245.5|6247.3|6245.5|6243.8|6242|112
1690453500000|2023-07-27 10:25:00|6247.2|6245.4|6245.8|6244|6248.1|6246.3|6245.4|6243.6|136
1690453800000|2023-07-27 10:30:00|6245.7|6243.9|6246.2|6244.4|6246.6|6244.8|6244.9|6243.1|148
1690454100000|2023-07-27 10:35:00|6246.3|6244.5|6251.7|6248.7|6251.8|6248.8|6245.6|6243.8|198
1690454400000|2023-07-27 10:40:00|6251.8|6248.8|6250.6|6247.6|6252.8|6249.8|6249.1|6246.8|199
1690454700000|2023-07-27 10:45:00|6250.7|6247.7|6249.6|6247.8|6253.4|6250.4|6248.6|6246.6|244
1690455000000|2023-07-27 10:50:00|6249.5|6247.7|6250.7|6247.7|6251.2|6248.2|6248|6245.8|200
1690455300000|2023-07-27 10:55:00|6250.6|6247.6|6248.2|6246.4|6250.8|6248.2|6247.3|6245|214
1690455600000|2023-07-27 11:00:00|6248.1|6246.3|6243.6|6241.8|6248.1|6246.3|6241.1|6239.3|286
1690455900000|2023-07-27 11:05:00|6243.5|6241.7|6245.5|6243.7|6246.9|6245.1|6243.1|6241.3|185
1690456200000|2023-07-27 11:10:00|6245.4|6243.6|6250.7|6248.9|6252.4|6250.6|6244.6|6242.8|193
1690456500000|2023-07-27 11:15:00|6250.6|6248.8|6250.9|6249.1|6252|6249.8|6248.5|6245.9|233
1690456800000|2023-07-27 11:20:00|6251|6249.2|6251.9|6250.1|6252.3|6250.5|6249.7|6247.6|193
1690457100000|2023-07-27 11:25:00|6252.6|6249.6|6253|6250|6253.8|6251|6251.7|6249.1|251
1690457400000|2023-07-27 11:30:00|6253.1|6250.1|6251.7|6249.9|6253.4|6250.4|6251|6248.8|189
1690457700000|2023-07-27 11:35:00|6251.8|6250|6253|6251.2|6254.3|6252|6250.7|6247.9|233
1690458000000|2023-07-27 11:40:00|6253.1|6251.3|6257|6254|6257|6254.9|6253.1|6251|193
1690458300000|2023-07-27 11:45:00|6257.1|6254.1|6254.8|6253|6257.3|6255.5|6254.3|6252.5|244
1690458600000|2023-07-27 11:50:00|6254.9|6253.1|6257.2|6255.4|6259.2|6256.2|6254.8|6253|221
1690458900000|2023-07-27 11:55:00|6257.1|6255.3|6258.5|6256.7|6259.7|6257.9|6256.9|6255.1|243
1690459200000|2023-07-27 12:00:00|6258.6|6256.8|6254.7|6252.9|6259.3|6256.9|6253.6|6251.8|357
1690459500000|2023-07-27 12:05:00|6254.6|6252.8|6251.3|6249.5|6256.3|6254|6250.8|6249|281
1690459800000|2023-07-27 12:10:00|6251.9|6248.9|6251.2|6248.2|6252.2|6249.8|6248|6245.9|253
1690460100000|2023-07-27 12:15:00|6251.3|6248.3|6253.1|6251.3|6254.4|6252.6|6250.1|6247.1|634
1690460400000|2023-07-27 12:20:00|6253.4|6251.6|6254.3|6252.5|6255.5|6253.7|6252.3|6250.5|381
1690460700000|2023-07-27 12:25:00|6254.2|6252.4|6251.9|6247.9|6254.6|6252.5|6249.6|6246.6|355
1690461000000|2023-07-27 12:30:00|6251.5|6247.5|6247.9|6246.1|6252|6248|6243|6240|803
1690461300000|2023-07-27 12:35:00|6247.8|6246|6248.4|6246.6|6250.5|6248.7|6244.9|6242|562
1690461600000|2023-07-27 12:40:00|6248.3|6246.5|6246.8|6243.8|6249.5|6246.6|6241.3|6239.5|579
1690461900000|2023-07-27 12:45:00|6246.5|6243.5|6240.3|6238.5|6248|6245.8|6239.9|6238|608
1690462200000|2023-07-27 12:50:00|6240.1|6238.3|6235.1|6233.3|6240.1|6238.3|6232.4|6229.7|710
1690462500000|2023-07-27 12:55:00|6235.6|6232.6|6238.6|6236.8|6239.9|6238|6233.7|6231.9|557
1690462800000|2023-07-27 13:00:00|6238.5|6236.7|6236.3|6233.3|6240|6238|6235.7|6233.3|630
1690463100000|2023-07-27 13:05:00|6236.6|6233.6|6236.5|6234.7|6239.5|6237.5|6235.1|6232.6|537
1690463400000|2023-07-27 13:10:00|6236.2|6234.4|6232.3|6230.5|6236.3|6234.5|6230.3|6228.4|510
1690463700000|2023-07-27 13:15:00|6232.2|6230.4|6229.5|6227.7|6232.2|6230.4|6225|6223.2|504
1690464000000|2023-07-27 13:20:00|6229.6|6227.8|6230.4|6228.6|6231.6|6229.8|6227.6|6225.8|399
1690464300000|2023-07-27 13:25:00|6230.3|6228.5|6231.3|6229.5|6232.2|6230.4|6227.7|6225.9|381
1690464600000|2023-07-27 13:30:00|6231.4|6229.6|6223.4|6221.6|6231.4|6229.6|6220.6|6218.1|555
1690464900000|2023-07-27 13:35:00|6223.2|6221.4|6216.8|6215|6223.2|6221.4|6212.5|6210.7|554
1690465200000|2023-07-27 13:40:00|6216.9|6215.1|6212.8|6211|6216.9|6215.1|6210.7|6208.9|528
1690465500000|2023-07-27 13:45:00|6212.4|6210.6|6216.7|6214.9|6221.6|6219.5|6211.1|6208.9|529
1690465800000|2023-07-27 13:50:00|6217.1|6215.3|6216.9|6215.1|6220.8|6218.9|6216.1|6214.3|490
1690466100000|2023-07-27 13:55:00|6217|6215.2|6217|6214|6217.5|6215.6|6211.9|6209.6|413
1690466400000|2023-07-27 14:00:00|6216.3|6214.5|6208.7|6206.9|6218.3|6215.8|6208.4|6206|573
1690466700000|2023-07-27 14:05:00|6208.6|6206.8|6209.2|6207.4|6210.2|6208.4|6205.3|6202.4|498
1690467000000|2023-07-27 14:10:00|6208.8|6207|6207|6205.2|6209.2|6207.4|6204.6|6202.4|462
1690467300000|2023-07-27 14:15:00|6206.9|6205.1|6199.8|6198|6207.9|6205.4|6199.1|6196.8|424
1690467600000|2023-07-27 14:20:00|6199.6|6197.8|6204.2|6202.4|6204.3|6202.5|6199.3|6197.5|428
1690467900000|2023-07-27 14:25:00|6204.1|6202.3|6202.2|6200.4|6204.3|6202.3|6199.4|6197.6|383
1690468200000|2023-07-27 14:30:00|6202.3|6200.5|6202.7|6200.9|6203.2|6201.4|6199.1|6197.1|458
1690468500000|2023-07-27 14:35:00|6202.6|6200.8|6200.1|6198.3|6202.6|6200.8|6197.4|6195.6|390
1690468800000|2023-07-27 14:40:00|6199.5|6197.7|6195.6|6193.8|6199.8|6197.7|6193.8|6191.4|425
1690469100000|2023-07-27 14:45:00|6195.5|6193.7|6193.2|6191.4|6197.6|6195.4|6192.6|6189.6|407
1690469400000|2023-07-27 14:50:00|6193.1|6191.3|6194.7|6192.9|6195.9|6194.1|6192.1|6190|403
1690469700000|2023-07-27 14:55:00|6194.8|6193|6198.3|6195.3|6198.4|6195.4|6193.7|6191.9|405
1690470000000|2023-07-27 15:00:00|6197.7|6195.9|6207.1|6205.3|6207.4|6205.6|6196.5|6194.3|360
1690470300000|2023-07-27 15:05:00|6207.2|6205.4|6199.1|6197.3|6208|6206.2|6199.1|6197.3|308
1690470600000|2023-07-27 15:10:00|6199.2|6197.4|6199.4|6197.6|6200.4|6198.6|6196.4|6194.6|281
1690470900000|2023-07-27 15:15:00|6199.5|6197.7|6200.4|6198.6|6200.9|6199.1|6197.6|6195.8|329
1690471200000|2023-07-27 15:20:00|6200.5|6198.7|6200.5|6198.7|6202.2|6200.4|6199.6|6197.8|325
1690471500000|2023-07-27 15:25:00|6200.6|6198.8|6207.6|6205.8|6207.7|6205.9|6200.6|6198.8|317
1690471800000|2023-07-27 15:30:00|6207.7|6205.9|6208|6206.2|6208.9|6207.1|6206.4|6204.6|281
1690472100000|2023-07-27 15:35:00|6208.1|6206.3|6208|6206.2|6209|6207.2|6204.7|6202.9|301
1690472400000|2023-07-27 15:40:00|6207.9|6206.1|6205.4|6203.6|6208.9|6207.1|6204.8|6203|223
1690472700000|2023-07-27 15:45:00|6205.3|6203.5|6208.3|6206.5|6211|6209.2|6205.3|6203.5|283
1690473000000|2023-07-27 15:50:00|6208.4|6206.6|6208.3|6206.5|6210.5|6208.7|6208.1|6206.3|175
1690473300000|2023-07-27 15:55:00|6208.4|6206.6|6208.3|6206.5|6209.7|6207.9|6207.4|6205.6|256
1690473600000|2023-07-27 16:00:00|6208.4|6206.6|6210.9|6209.1|6212|6210.2|6208.3|6206.5|276
1690473900000|2023-07-27 16:05:00|6211|6209.2|6209|6207.2|6211|6209.2|6208.7|6206.9|200
1690474200000|2023-07-27 16:10:00|6208.9|6207.1|6205.9|6204.1|6209.5|6207.7|6205.1|6203.3|241
1690474500000|2023-07-27 16:15:00|6205.8|6204|6203.7|6201.9|6206.7|6204.9|6201.9|6200.1|238
1690474800000|2023-07-27 16:20:00|6203.6|6201.8|6205.8|6204|6206.4|6204.6|6203.2|6201.4|191
1690475100000|2023-07-27 16:25:00|6205.7|6203.9|6206.9|6205.1|6207.4|6205.6|6205.2|6203.4|167
1690475400000|2023-07-27 16:30:00|6207.2|6205.4|6205.4|6203.6|6207.8|6206|6205.4|6203.6|161
1690475700000|2023-07-27 16:35:00|6205.3|6203.5|6205.7|6203.9|6206.8|6205|6204.6|6202.8|200
1690476000000|2023-07-27 16:40:00|6205.8|6204|6205.3|6203.5|6206.7|6204.9|6204.1|6202.2|236
1690476300000|2023-07-27 16:45:00|6205.2|6203.4|6204.6|6202.8|6206.6|6204.8|6204.4|6202.6|208
1690476600000|2023-07-27 16:50:00|6204.7|6202.9|6203|6201.2|6205.9|6203.8|6202.3|6200.3|179
1690476900000|2023-07-27 16:55:00|6203.1|6201.3|6204.6|6202.8|6204.9|6203.1|6202.5|6200.7|155
1690477200000|2023-07-27 17:00:00|6204.7|6202.9|6213.5|6210.5|6217.2|6215.3|6203.2|6201.4|378
1690477500000|2023-07-27 17:05:00|6213.4|6210.4|6208|6206.2|6217.2|6214.2|6204.2|6201.6|773
1690477800000|2023-07-27 17:10:00|6208.2|6205.2|6213.2|6211.4|6217.7|6215.4|6205|6202|656
1690478100000|2023-07-27 17:15:00|6213.3|6211.5|6206.3|6203.3|6213.4|6211.5|6204.3|6201.3|492
1690478400000|2023-07-27 17:20:00|6206.2|6203.2|6204.2|6201.2|6207.4|6205.5|6203.1|6201.2|480
1690478700000|2023-07-27 17:25:00|6203.5|6201.7|6205.1|6203.3|6207.3|6205|6202.8|6201|401
1690479000000|2023-07-27 17:30:00|6205.2|6203.4|6203.2|6200.2|6205.8|6204|6201.7|6199.4|372
1690479300000|2023-07-27 17:35:00|6203|6200|6205.3|6202.3|6205.4|6203.1|6201.5|6199.1|460
1690479600000|2023-07-27 17:40:00|6204.8|6203|6204.4|6201.4|6205.8|6203.3|6203.3|6200.3|392
1690479900000|2023-07-27 17:45:00|6204.3|6201.3|6201.2|6198.2|6205.1|6202.4|6200.3|6197.9|398
1690480200000|2023-07-27 17:50:00|6201.1|6198.1|6202.2|6200.4|6203.1|6200.6|6200.2|6198.1|295
1690480500000|2023-07-27 17:55:00|6202.1|6200.3|6202|6200.2|6203.7|6201.2|6201.2|6198.8|279
1690480800000|2023-07-27 18:00:00|6201.9|6200.1|6202.8|6201|6204.4|6202.1|6200.7|6198.9|220
1690481100000|2023-07-27 18:05:00|6202.7|6200.9|6197.6|6195.8|6203.4|6201.1|6197.3|6195.5|206
1690481400000|2023-07-27 18:10:00|6197.5|6195.7|6190.7|6188.9|6197.6|6195.8|6190.5|6188.7|269
1690481700000|2023-07-27 18:15:00|6190.6|6188.8|6191.2|6189.4|6192.1|6190|6189.8|6188|191
1690482000000|2023-07-27 18:20:00|6191.4|6189.6|6190.3|6187.3|6193.5|6191.2|6190.2|6187.3|281
1690482300000|2023-07-27 18:25:00|6190.2|6187.2|6185.7|6182.7|6190.7|6187.7|6185.6|6182.6|322
1690482600000|2023-07-27 18:30:00|6184.7|6182.9|6183.2|6181.4|6185.8|6183.1|6181.7|6179.4|318
1690482900000|2023-07-27 18:35:00|6183.3|6181.5|6180.1|6178.3|6184|6182.2|6179.2|6177.4|196
1690483200000|2023-07-27 18:40:00|6179.9|6178.1|6181.5|6178.5|6182.2|6179.3|6179.1|6176.9|251
1690483500000|2023-07-27 18:45:00|6181.4|6178.4|6179.1|6176.1|6183|6180.9|6179|6176|226
1690483800000|2023-07-27 18:50:00|6179|6176|6181.4|6178.4|6181.7|6178.7|6177.2|6174.2|254
1690484100000|2023-07-27 18:55:00|6181.2|6178.2|6180.3|6177.3|6181.8|6178.8|6178.2|6175.4|243
1690484400000|2023-07-27 19:00:00|6180.2|6177.2|6178.2|6175.2|6180.2|6177.2|6177.5|6174.5|289
1690484700000|2023-07-27 19:05:00|6178.1|6175.1|6179.2|6176.2|6179.2|6176.2|6175.9|6172.9|190
1690485000000|2023-07-27 19:10:00|6178.6|6176.8|6178.1|6176.3|6179.9|6177.6|6176.8|6175|211
1690485300000|2023-07-27 19:15:00|6178|6176.2|6179.3|6177.5|6180.4|6178.2|6177.1|6175.1|233
1690485600000|2023-07-27 19:20:00|6179.6|6177.8|6180.3|6177.3|6180.9|6178.4|6178.6|6175.6|223
1690485900000|2023-07-27 19:25:00|6180.2|6177.2|6180.3|6177.3|6181.5|6178.5|6179.7|6176.7|181
1690486200000|2023-07-27 19:30:00|6180.1|6177.1|6180.7|6177.7|6180.9|6177.9|6179.1|6176.2|188
1690486500000|2023-07-27 19:35:00|6180.9|6177.9|6180.7|6177.7|6181.4|6179|6179.9|6177.2|177
1690486800000|2023-07-27 19:40:00|6180.8|6177.8|6177.8|6176|6180.8|6177.8|6177.8|6176|193
1690487100000|2023-07-27 19:45:00|6177.9|6176.1|6178|6175|6179.1|6176.5|6177.1|6174.1|250
1690487400000|2023-07-27 19:50:00|6178.1|6175.1|6177.1|6174.1|6179.4|6176.6|6177|6174|205
1690487700000|2023-07-27 19:55:00|6177|6174|6178.9|6175.9|6179|6176|6176.4|6173.4|210
1690488000000|2023-07-27 20:00:00|6178.8|6175.8|6178.2|6175.2|6178.8|6176|6176.8|6174.3|133
1690488300000|2023-07-27 20:05:00|6178.1|6175.1|6178.8|6175.8|6179.3|6176.3|6177.9|6174.9|147
1690488600000|2023-07-27 20:10:00|6178.7|6175.7|6177.9|6174.9|6178.8|6175.8|6177.8|6174.8|135
1690488900000|2023-07-27 20:15:00|6177.8|6174.8|6178.5|6175.5|6178.7|6175.7|6177.8|6174.8|139
1690489200000|2023-07-27 20:20:00|6178.4|6175.4|6177.7|6175.9|6178.8|6175.9|6177.6|6175.2|70
1690489500000|2023-07-27 20:25:00|6178.7|6175.7|6182.1|6179.1|6182.1|6179.1|6178.7|6175.7|81
1690489800000|2023-07-27 20:30:00|6182|6179|6182.2|6179.2|6182.2|6179.2|6181.3|6178.3|92
1690490100000|2023-07-27 20:35:00|6182.3|6179.3|6183.1|6180.1|6183.2|6180.2|6182.3|6179.3|78
1690490400000|2023-07-27 20:40:00|6183.2|6180.2|6184.1|6181.1|6184.3|6181.3|6183.1|6180.2|62
1690490700000|2023-07-27 20:45:00|6184.2|6181.2|6184.7|6181.7|6184.8|6181.8|6184.1|6181.1|69
1690491000000|2023-07-27 20:50:00|6184.8|6181.8|6183.3|6180.3|6184.8|6181.8|6182.8|6179.8|72
1690491300000|2023-07-27 20:55:00|6184.3|6179.5|6184.9|6180.1|6185.3|6180.5|6183.8|6179|135
1690491600000|2023-07-27 21:00:00|6184.8|6180|6187.8|6182|6188.2|6182.4|6184.8|6179.6|25
1690491900000|2023-07-27 21:05:00|6186.9|6181.1|6183.5|6177.7|6187.4|6181.6|6182.2|6176.4|78
1690492200000|2023-07-27 21:10:00|6183.9|6178.1|6186.3|6180.5|6187.8|6182|6183.4|6177.6|102
1690492500000|2023-07-27 21:15:00|6186.2|6180.4|6184.5|6178.7|6186.9|6181.1|6184.1|6178.3|44
1690492800000|2023-07-27 21:20:00|6184.3|6178.5|6185.2|6179.6|6185.2|6179.6|6183.8|6178|37
1690493100000|2023-07-27 21:25:00|6185.1|6179.2|6184.6|6178.8|6185.4|6179.6|6184.3|6178.5|49
1690493400000|2023-07-27 21:30:00|6184.5|6178.7|6186.1|6180.3|6186.1|6180.3|6184.4|6178.6|42
1690493700000|2023-07-27 21:35:00|6186|6180.2|6187.2|6181.4|6193|6187.2|6186|6180.2|78
1690494000000|2023-07-27 21:40:00|6187.1|6181.3|6187.1|6181.3|6188.3|6182.5|6186.8|6181|66
1690494300000|2023-07-27 21:45:00|6187|6181.2|6186.6|6180.8|6187.2|6181.4|6186.5|6180.7|37
1690494600000|2023-07-27 21:50:00|6186.5|6180.7|6186.7|6180.9|6186.8|6181|6186.4|6180.6|26
1690494900000|2023-07-27 21:55:00|6186.8|6181|6185.9|6180.1|6187|6181.2|6185.6|6179.9|102
1690495200000|2023-07-27 22:00:00|6185.8|6180|6189|6184.2|6189.7|6184.5|6185.5|6180|107
1690495500000|2023-07-27 22:05:00|6188.1|6185.1|6189.4|6186.4|6190.4|6187.4|6188|6185|70
1690495800000|2023-07-27 22:10:00|6189.3|6186.3|6187.2|6184.2|6189.4|6186.4|6185.3|6182.3|60
1690496100000|2023-07-27 22:15:00|6187.3|6184.3|6187.4|6184.4|6187.7|6184.7|6186.7|6183.7|78
1690496400000|2023-07-27 22:20:00|6187.3|6184.3|6187.2|6184.2|6188.7|6185.7|6186.7|6183.7|90
1690496700000|2023-07-27 22:25:00|6187.3|6184.3|6188.2|6185.2|6188.3|6185.3|6186.8|6183.8|56
1690497000000|2023-07-27 22:30:00|6188.3|6185.3|6190.6|6187.6|6190.6|6187.6|6187.9|6184.9|129
1690497300000|2023-07-27 22:35:00|6190.5|6187.5|6189.4|6186.4|6190.6|6187.6|6189.3|6186.3|64
1690497600000|2023-07-27 22:40:00|6189.3|6186.3|6188.9|6185.9|6189.4|6186.4|6188.4|6185.4|82
1690497900000|2023-07-27 22:45:00|6188.8|6185.8|6190.6|6187.6|6190.9|6187.9|6188.8|6185.8|69
1690498200000|2023-07-27 22:50:00|6190.5|6187.5|6190.8|6187.8|6191.3|6188.3|6190.4|6187.4|70
1690498500000|2023-07-27 22:55:00|6190.9|6187.9|6191.5|6188.5|6191.9|6188.9|6190.8|6187.8|43
1690498800000|2023-07-27 23:00:00|6191.6|6188.6|6191.1|6188.1|6192|6189|6190|6187|86
1690499100000|2023-07-27 23:05:00|6191|6188|6189.2|6186.2|6191.9|6188.9|6189.2|6186.2|92
1690499400000|2023-07-27 23:10:00|6189.3|6186.3|6190.3|6187.3|6190.3|6187.3|6189.1|6186.1|73
1690499700000|2023-07-27 23:15:00|6190.2|6187.2|6189.8|6186.8|6190.6|6187.6|6188.3|6185.3|84
1690500000000|2023-07-27 23:20:00|6189.9|6186.9|6191.2|6188.2|6191.2|6188.2|6189.6|6186.6|62
1690500300000|2023-07-27 23:25:00|6191.5|6188.5|6193.4|6190.4|6193.4|6190.4|6190.9|6187.9|85
1690500600000|2023-07-27 23:30:00|6193.5|6190.5|6193.6|6190.6|6194.5|6191.5|6191.9|6188.9|145
1690500900000|2023-07-27 23:35:00|6193.4|6190.4|6191.4|6188.4|6193.6|6190.6|6191.3|6188.3|95
1690501200000|2023-07-27 23:40:00|6191.5|6188.5|6192.7|6189.7|6192.7|6189.7|6191.1|6188.1|87
1690501500000|2023-07-27 23:45:00|6192.8|6189.8|6189.6|6186.6|6194.7|6191.7|6189.3|6186.3|197
1690501800000|2023-07-27 23:50:00|6189.5|6186.5|6189.8|6186.8|6190.1|6187.1|6188.8|6185.8|86
1690502100000|2023-07-27 23:55:00|6189.7|6186.7|6189.6|6186.6|6190.1|6187.1|6188.2|6185.2|197
1690502400000|2023-07-28 00:00:00|6189.3|6186.3|6184.5|6181.5|6190.2|6187.2|6184|6181.3|291
1690502700000|2023-07-28 00:05:00|6184.4|6181.4|6189.8|6186.8|6190.4|6187.4|6184|6181.3|197
1690503000000|2023-07-28 00:10:00|6189.7|6186.7|6188.6|6185.6|6189.7|6186.7|6186.9|6183.9|185
1690503300000|2023-07-28 00:15:00|6188.5|6185.5|6187.6|6184.6|6190.4|6187.4|6187.6|6184.6|144
1690503600000|2023-07-28 00:20:00|6187.5|6184.5|6184.6|6181.6|6187.6|6184.6|6184.6|6181.6|152
1690503900000|2023-07-28 00:25:00|6184.7|6181.7|6187.1|6184.1|6187.6|6184.6|6184.6|6181.7|146
1690504200000|2023-07-28 00:30:00|6187.4|6184.4|6186.1|6183.1|6187.5|6184.5|6185.8|6182.8|113
1690504500000|2023-07-28 00:35:00|6186|6183|6184.8|6181.8|6186.6|6183.6|6183.1|6180.1|161
1690504800000|2023-07-28 00:40:00|6184.7|6181.7|6180.5|6177.5|6185|6182|6180.2|6177.2|154
1690505100000|2023-07-28 00:45:00|6180.4|6177.4|6177.5|6174.5|6180.5|6177.5|6176.6|6174.2|169
1690505400000|2023-07-28 00:50:00|6177.4|6174.4|6177.6|6174.6|6177.9|6175.9|6175.7|6172.7|163
1690505700000|2023-07-28 00:55:00|6177.7|6174.7|6175.3|6172.3|6178.8|6175.8|6175|6172|274
1690506000000|2023-07-28 01:00:00|6175.2|6172.2|6179.2|6176.2|6181.3|6178.3|6175|6172.1|259
1690506300000|2023-07-28 01:05:00|6178.9|6175.9|6176.5|6173.5|6179.7|6176.7|6175.8|6172.8|260
1690506600000|2023-07-28 01:10:00|6176.4|6173.4|6173.5|6170.5|6177.7|6174.7|6173.1|6170.1|230
1690506900000|2023-07-28 01:15:00|6173.4|6170.4|6172.4|6169.4|6176.5|6173.5|6171.7|6168.7|294
1690507200000|2023-07-28 01:20:00|6172.5|6169.5|6176.1|6173.1|6177.3|6174.3|6172.4|6169.4|290
1690507500000|2023-07-28 01:25:00|6176|6173|6178.5|6175.5|6180.1|6177.1|6176|6173|239
1690507800000|2023-07-28 01:30:00|6178.4|6175.4|6180.5|6177.5|6182.8|6179.8|6169.1|6166.1|508
1690508100000|2023-07-28 01:35:00|6180.6|6177.6|6181.7|6178.7|6184.1|6181.1|6179.9|6176.9|324
1690508400000|2023-07-28 01:40:00|6181.4|6178.4|6180.3|6177.3|6181.6|6178.6|6177.9|6174.9|320
1690508700000|2023-07-28 01:45:00|6180.1|6177.1|6182.2|6179.2|6182.7|6179.7|6178.6|6175.8|250
1690509000000|2023-07-28 01:50:00|6181.7|6178.7|6175.1|6172.1|6181.7|6178.7|6173.6|6170.6|287
1690509300000|2023-07-28 01:55:00|6175.2|6172.2|6173.6|6170.6|6177.1|6174.1|6173.2|6170.2|307
1690509600000|2023-07-28 02:00:00|6173.4|6170.4|6168|6165|6174|6171|6167.7|6164.7|320
1690509900000|2023-07-28 02:05:00|6168.2|6165.2|6168.4|6165.4|6168.7|6165.7|6164.7|6161.7|252
1690510200000|2023-07-28 02:10:00|6168.3|6165.3|6164.4|6161.4|6168.6|6165.6|6162.3|6159.3|231
1690510500000|2023-07-28 02:15:00|6164.5|6161.5|6168.3|6165.3|6169.1|6166.6|6163.5|6160.5|149
1690510800000|2023-07-28 02:20:00|6168.2|6165.2|6168.7|6165.7|6169.1|6166.3|6166.4|6163.4|159
1690511100000|2023-07-28 02:25:00|6168.8|6165.8|6171.8|6168.8|6172|6169.7|6168.7|6165.7|200
1690511400000|2023-07-28 02:30:00|6171.9|6168.9|6171.2|6168.2|6174.3|6171.3|6171.1|6168.1|216
1690511700000|2023-07-28 02:35:00|6171.1|6168.1|6172.7|6169.7|6175.5|6172.5|6170.4|6167.4|270
1690512000000|2023-07-28 02:40:00|6173|6170|6174.3|6171.3|6175.7|6172.7|6171.1|6168.1|228
1690512300000|2023-07-28 02:45:00|6174.2|6171.2|6174|6171|6174.7|6171.7|6171.6|6168.6|207
1690512600000|2023-07-28 02:50:00|6174.2|6171.2|6175.1|6172.1|6176.1|6173.1|6173.8|6170.8|212
1690512900000|2023-07-28 02:55:00|6175|6172|6177.3|6174.3|6178.2|6175.2|6173|6170|206
1690513200000|2023-07-28 03:00:00|6177.4|6174.4|6180.5|6177.5|6180.9|6177.9|6177.3|6174.3|219
1690513500000|2023-07-28 03:05:00|6180.8|6177.8|6177.6|6174.6|6182.7|6179.7|6177.5|6174.5|236
1690513800000|2023-07-28 03:10:00|6177.5|6174.5|6174.8|6171.8|6177.6|6174.6|6172.1|6169.1|263
1690514100000|2023-07-28 03:15:00|6174.3|6171.3|6176.1|6173.1|6176.7|6173.7|6173.3|6170.3|217
1690514400000|2023-07-28 03:20:00|6176.2|6173.2|6175|6172|6176.9|6173.9|6174.7|6171.7|202
1690514700000|2023-07-28 03:25:00|6175.1|6172.1|6168.2|6165.2|6176.7|6173.7|6154.2|6151.2|490
1690515000000|2023-07-28 03:30:00|6168.1|6165.1|6166.5|6163.5|6169.7|6166.7|6158.6|6155.6|790
1690515300000|2023-07-28 03:35:00|6166.2|6163.2|6168.2|6165.2|6169|6166|6162.6|6159.6|696
1690515600000|2023-07-28 03:40:00|6168.3|6165.3|6160.3|6157.3|6172.6|6169.6|6160|6157|739
1690515900000|2023-07-28 03:45:00|6160.2|6157.2|6154.9|6151.9|6160.3|6157.3|6151.1|6148.1|706
1690516200000|2023-07-28 03:50:00|6154.8|6151.8|6157.1|6154.1|6158.8|6155.8|6151.9|6148.9|529
1690516500000|2023-07-28 03:55:00|6157|6154|6159.3|6156.3|6162.9|6159.9|6156.5|6153.5|356
1690516800000|2023-07-28 04:00:00|6159.7|6156.7|6157|6154|6164.6|6161.6|6157|6154|460
1690517100000|2023-07-28 04:05:00|6157.1|6154.1|6160.6|6157.6|6160.7|6157.7|6152|6149|574
1690517400000|2023-07-28 04:10:00|6160.5|6157.5|6154.2|6151.2|6161.2|6158.2|6151.3|6148.3|532
1690517700000|2023-07-28 04:15:00|6154.3|6151.3|6150.3|6147.3|6156|6153|6150.3|6147.3|520
1690518000000|2023-07-28 04:20:00|6150.2|6147.2|6156.6|6153.6|6157.9|6154.9|6150.2|6147.2|426
1690518300000|2023-07-28 04:25:00|6156.5|6153.5|6157.7|6154.7|6159|6156|6155.8|6152.8|383
1690518600000|2023-07-28 04:30:00|6157.6|6154.6|6162.9|6159.9|6163.8|6160.8|6156.9|6153.9|334
1690518900000|2023-07-28 04:35:00|6162.8|6159.8|6158.9|6155.9|6164.7|6161.7|6158.5|6155.5|369
1690519200000|2023-07-28 04:40:00|6158.8|6155.8|6157.9|6154.9|6158.9|6155.9|6156.6|6153.6|370
1690519500000|2023-07-28 04:45:00|6157.8|6154.8|6156.6|6153.6|6158.8|6155.8|6155.6|6152.6|269
1690519800000|2023-07-28 04:50:00|6156.5|6153.5|6151.6|6148.6|6157.5|6154.5|6151.5|6148.5|330
1690520100000|2023-07-28 04:55:00|6151.5|6148.5|6153.4|6150.4|6154|6151|6150.2|6147.2|289
1690520400000|2023-07-28 05:00:00|6153.3|6150.3|6154.6|6151.6|6157.2|6154.2|6152.5|6149.5|344
1690520700000|2023-07-28 05:05:00|6154.7|6151.7|6154.9|6151.9|6156.8|6153.8|6152.4|6149.4|300
1690521000000|2023-07-28 05:10:00|6155.3|6152.3|6159.5|6156.5|6160.6|6157.6|6154.4|6151.4|263
1690521300000|2023-07-28 05:15:00|6159.4|6156.4|6156.6|6153.6|6160.3|6157.3|6156.2|6153.2|223
1690521600000|2023-07-28 05:20:00|6156.5|6153.5|6158.8|6155.8|6159.2|6156.2|6155.6|6152.6|257
1690521900000|2023-07-28 05:25:00|6158.9|6155.9|6158.3|6155.3|6159.9|6156.9|6157.8|6154.8|236
1690522200000|2023-07-28 05:30:00|6158.4|6155.4|6159.2|6156.2|6161.8|6158.8|6156.7|6153.7|486
1690522500000|2023-07-28 05:35:00|6159.1|6156.1|6164.7|6161.7|6164.7|6161.7|6158.8|6155.8|454
1690522800000|2023-07-28 05:40:00|6164.9|6161.9|6163.3|6160.3|6165.2|6162.2|6162|6159|300
1690523100000|2023-07-28 05:45:00|6163.4|6160.4|6165.4|6162.4|6167.7|6164.7|6162.7|6159.7|327
1690523400000|2023-07-28 05:50:00|6165.3|6162.3|6166|6163|6167.9|6164.9|6163.6|6160.6|314
1690523700000|2023-07-28 05:55:00|6166.1|6163.1|6169|6166|6170.5|6167.5|6165.4|6162.4|310
1690524000000|2023-07-28 06:00:00|6169.1|6166.1|6162.5|6159.5|6170|6167|6162.5|6159.5|383
1690524300000|2023-07-28 06:05:00|6162|6159|6163.1|6160.1|6168.2|6165.2|6161.5|6158.5|355
1690524600000|2023-07-28 06:10:00|6163|6160|6162.5|6159.5|6164.1|6161.1|6161|6158|315
1690524900000|2023-07-28 06:15:00|6162.6|6159.6|6162.5|6159.5|6163.2|6160.2|6160.4|6157.4|300
1690525200000|2023-07-28 06:20:00|6162.6|6159.6|6162.1|6159.1|6163.2|6160.2|6160.6|6157.6|281
1690525500000|2023-07-28 06:25:00|6162.2|6159.2|6161.1|6158.1|6162.6|6159.6|6159.9|6156.9|349
1690525800000|2023-07-28 06:30:00|6160.8|6157.8|6161.1|6158.1|6163|6160|6158.3|6155.3|422
1690526100000|2023-07-28 06:35:00|6161|6158|6157.9|6154.9|6162|6159|6157.3|6154.3|397
1690526400000|2023-07-28 06:40:00|6158.1|6155.1|6156|6153|6159.5|6156.5|6155.8|6152.8|353
1690526700000|2023-07-28 06:45:00|6155.9|6152.9|6154.8|6151.8|6158.8|6155.8|6151|6148|436
1690527000000|2023-07-28 06:50:00|6154.7|6151.7|6148.7|6145.7|6157|6154|6148.7|6145.7|373
1690527300000|2023-07-28 06:55:00|6148.6|6145.6|6151.6|6148.6|6153.3|6150.3|6148.6|6145.6|323
1690527600000|2023-07-28 07:00:00|6151.9|6148.9|6145.1|6142.1|6155.3|6152.3|6144.5|6141.5|550
1690527900000|2023-07-28 07:05:00|6145.2|6142.2|6139.6|6136.6|6145.9|6142.9|6139.2|6136.2|456
1690528200000|2023-07-28 07:10:00|6139.7|6136.7|6140|6137|6142.4|6139.4|6135.6|6132.6|444
1690528500000|2023-07-28 07:15:00|6139.9|6136.9|6138.5|6135.5|6141.8|6138.8|6135.9|6132.9|426
1690528800000|2023-07-28 07:20:00|6138.6|6135.6|6134.5|6131.5|6141.7|6138.7|6132.7|6129.7|364
1690529100000|2023-07-28 07:25:00|6134.4|6131.4|6131|6128|6137.6|6134.6|6131|6128|424
1690529400000|2023-07-28 07:30:00|6130.9|6127.9|6133|6130|6135.2|6132.2|6130.7|6127.7|445
1690529700000|2023-07-28 07:35:00|6132.8|6129.8|6135|6132|6137.5|6134.5|6132.8|6129.8|364
1690530000000|2023-07-28 07:40:00|6134.5|6131.5|6132.7|6129.7|6135.7|6132.7|6132.1|6129.1|357
1690530300000|2023-07-28 07:45:00|6132.6|6129.6|6130|6127|6133.1|6130.1|6129.7|6126.7|430
1690530600000|2023-07-28 07:50:00|6129.9|6126.9|6126.4|6123.4|6129.9|6126.9|6125.2|6122.2|346
1690530900000|2023-07-28 07:55:00|6126.7|6123.7|6126.8|6123.8|6127.5|6124.5|6124.7|6121.7|307
1690531200000|2023-07-28 08:00:00|6126.7|6123.7|6123.5|6120.5|6127.4|6124.4|6122.7|6119.7|366
1690531500000|2023-07-28 08:05:00|6123.6|6120.6|6125|6122|6126|6123|6122.6|6119.6|296
1690531800000|2023-07-28 08:10:00|6124.8|6121.8|6124.1|6121.1|6127.2|6124.2|6123.6|6120.6|313
1690532100000|2023-07-28 08:15:00|6124|6121|6128|6125|6131|6128|6122.7|6119.7|345
1690532400000|2023-07-28 08:20:00|6127.8|6124.8|6128.3|6125.3|6129|6126|6126.3|6123.3|316
1690532700000|2023-07-28 08:25:00|6128.2|6125.2|6126.1|6123.1|6130.6|6127.6|6125.8|6122.8|288
1690533000000|2023-07-28 08:30:00|6126|6123|6130.9|6127.9|6130.9|6127.9|6124.2|6121.2|352
1690533300000|2023-07-28 08:35:00|6130.8|6127.8|6134.8|6131.8|6137.7|6134.7|6130.3|6127.3|381
1690533600000|2023-07-28 08:40:00|6134.9|6131.9|6134.6|6131.6|6135.7|6132.7|6131.9|6128.9|388
1690533900000|2023-07-28 08:45:00|6134.5|6131.5|6136.4|6133.4|6136.5|6133.5|6133.4|6130.4|293
1690534200000|2023-07-28 08:50:00|6136.3|6133.3|6134.5|6131.5|6136.3|6133.3|6132.9|6129.9|343
1690534500000|2023-07-28 08:55:00|6134.4|6131.4|6134.3|6131.3|6136.3|6133.3|6133.4|6130.4|273
1690534800000|2023-07-28 09:00:00|6134.5|6131.5|6136.4|6133.4|6138.3|6135.3|6134|6131|226
1690535100000|2023-07-28 09:05:00|6136.6|6133.6|6136.2|6133.2|6137.9|6134.9|6134.8|6131.8|323
1690535400000|2023-07-28 09:10:00|6135.8|6132.8|6136.7|6133.7|6137.2|6134.2|6134.7|6131.7|303
1690535700000|2023-07-28 09:15:00|6136.6|6133.6|6137.5|6134.5|6137.8|6134.8|6134.8|6131.8|329
1690536000000|2023-07-28 09:20:00|6137.4|6134.4|6142.6|6139.6|6143.3|6140.3|6137.4|6134.4|287
1690536300000|2023-07-28 09:25:00|6142.7|6139.7|6142.1|6139.1|6144.5|6141.5|6140.8|6137.8|228
1690536600000|2023-07-28 09:30:00|6142.3|6139.3|6147|6144|6147.4|6144.4|6142.3|6139.3|338
1690536900000|2023-07-28 09:35:00|6147.3|6144.3|6144.4|6141.4|6147.3|6144.3|6143.4|6140.4|196
1690537200000|2023-07-28 09:40:00|6144.3|6141.3|6149.4|6146.4|6151.9|6148.9|6143.7|6140.7|231
1690537500000|2023-07-28 09:45:00|6149.3|6146.3|6153.8|6150.8|6154.5|6151.5|6149.1|6146.1|281
1690537800000|2023-07-28 09:50:00|6153.7|6150.7|6154.1|6151.1|6154.5|6151.5|6151.7|6148.7|277
1690538100000|2023-07-28 09:55:00|6154.3|6151.3|6151.1|6148.1|6155.5|6152.5|6150.9|6147.9|325
1690538400000|2023-07-28 10:00:00|6151|6148|6150.5|6147.5|6151.9|6148.9|6148.1|6145.1|225
1690538700000|2023-07-28 10:05:00|6150.3|6147.3|6152.2|6149.2|6152.3|6149.3|6149|6146|223
1690539000000|2023-07-28 10:10:00|6152.1|6149.1|6150.5|6147.5|6153|6150|6149.5|6146.5|220
1690539300000|2023-07-28 10:15:00|6150.4|6147.4|6151.3|6148.3|6152.4|6149.4|6149.6|6146.6|215
1690539600000|2023-07-28 10:20:00|6151.2|6148.2|6151.3|6148.3|6152.3|6149.3|6150.1|6147.1|195
1690539900000|2023-07-28 10:25:00|6151.5|6148.5|6153.6|6150.6|6154.8|6151.8|6151.4|6148.4|201
1690540200000|2023-07-28 10:30:00|6153.5|6150.5|6150.1|6147.1|6153.6|6150.6|6146.9|6143.9|236
1690540500000|2023-07-28 10:35:00|6149.7|6146.7|6146.7|6143.7|6150.5|6147.5|6144.9|6141.9|194
1690540800000|2023-07-28 10:40:00|6146.8|6143.8|6152.8|6149.8|6152.9|6149.9|6146.8|6143.8|209
1690541100000|2023-07-28 10:45:00|6152.7|6149.7|6154|6151|6154.4|6151.4|6152.4|6149.4|208
1690541400000|2023-07-28 10:50:00|6153.9|6150.9|6152.7|6149.7|6156.1|6153.1|6152.4|6149.4|180
1690541700000|2023-07-28 10:55:00|6152.8|6149.8|6156.4|6153.4|6157|6154|6152.8|6149.8|220
1690542000000|2023-07-28 11:00:00|6156.3|6153.3|6157.7|6154.7|6158|6155|6153.5|6150.5|302
1690542300000|2023-07-28 11:05:00|6157.8|6154.8|6157.3|6154.3|6158.2|6155.2|6154.8|6151.8|249
1690542600000|2023-07-28 11:10:00|6157.4|6154.4|6163.4|6160.4|6164|6161|6157|6154|221
1690542900000|2023-07-28 11:15:00|6163.3|6160.3|6168.3|6165.3|6169|6166|6163.3|6160.3|257
1690543200000|2023-07-28 11:20:00|6168.2|6165.2|6169.5|6166.5|6172.2|6169.2|6167.7|6164.7|171
1690543500000|2023-07-28 11:25:00|6169.6|6166.6|6174.9|6171.9|6175.2|6172.2|6169.6|6166.6|279
1690543800000|2023-07-28 11:30:00|6174.8|6171.8|6170.7|6167.7|6174.9|6171.9|6169.4|6166.4|216
1690544100000|2023-07-28 11:35:00|6170.6|6167.6|6168.5|6165.5|6171.9|6168.9|6167.8|6164.8|249
1690544400000|2023-07-28 11:40:00|6168.4|6165.4|6166.1|6163.1|6168.4|6165.4|6165.6|6162.6|230
1690544700000|2023-07-28 11:45:00|6165.9|6162.9|6166.8|6163.8|6169|6166|6165.6|6162.6|192
1690545000000|2023-07-28 11:50:00|6166.7|6163.7|6166.5|6163.5|6167.5|6164.5|6163.9|6160.9|188
1690545300000|2023-07-28 11:55:00|6166.6|6163.6|6166.1|6163.1|6168|6165|6164.9|6161.9|190
1690545600000|2023-07-28 12:00:00|6165.7|6162.7|6169|6166|6169|6166|6164.6|6161.6|267
1690545900000|2023-07-28 12:05:00|6168.9|6165.9|6167.9|6164.9|6171.6|6168.6|6167.4|6164.4|294
1690546200000|2023-07-28 12:10:00|6167.8|6164.8|6166.4|6163.4|6167.8|6164.8|6165.8|6162.8|254
1690546500000|2023-07-28 12:15:00|6166.5|6163.5|6164.2|6161.2|6167.4|6164.4|6163.2|6160.2|271
1690546800000|2023-07-28 12:20:00|6164.1|6161.1|6170.8|6167.8|6171.3|6168.3|6164|6161|347
1690547100000|2023-07-28 12:25:00|6170.7|6167.7|6173.8|6170.7|6175.6|6172.6|6169.1|6166.1|291
1690547400000|2023-07-28 12:30:00|6174.5|6170.5|6172.4|6169.4|6183|6180.4|6169.3|6166.3|842
1690547700000|2023-07-28 12:35:00|6172.5|6169.5|6168.5|6165.5|6173.1|6170.1|6166.4|6163.4|664
1690548000000|2023-07-28 12:40:00|6168.3|6165.3|6163|6160|6169.6|6166.6|6161.3|6158.3|563
1690548300000|2023-07-28 12:45:00|6162.9|6159.9|6160.8|6157.8|6163.2|6160.2|6158.1|6155.1|510
1690548600000|2023-07-28 12:50:00|6161.1|6158.1|6161.2|6158.2|6166.2|6163.2|6161.1|6158.1|438
1690548900000|2023-07-28 12:55:00|6161.1|6158.1|6160.3|6157.3|6164.3|6161.3|6159.7|6156.7|411
1690549200000|2023-07-28 13:00:00|6160.2|6157.2|6149.6|6146.6|6161.1|6158.1|6149.5|6146.5|519
1690549500000|2023-07-28 13:05:00|6149.5|6146.5|6149.8|6146.8|6150.8|6147.8|6146.1|6143.1|474
1690549800000|2023-07-28 13:10:00|6150|6147|6147.8|6144.8|6153.4|6150.4|6147.8|6144.8|428
1690550100000|2023-07-28 13:15:00|6147.5|6144.5|6146.2|6143.2|6150|6147|6145.6|6142.6|315
1690550400000|2023-07-28 13:20:00|6146.3|6143.3|6152.5|6149.5|6152.9|6149.9|6145.2|6142.2|297
1690550700000|2023-07-28 13:25:00|6152.4|6149.4|6152|6149|6156.7|6153.7|6150.6|6147.6|374
1690551000000|2023-07-28 13:30:00|6152.1|6149.1|6147.2|6144.2|6152.4|6149.4|6145|6142|509
1690551300000|2023-07-28 13:35:00|6147.3|6144.3|6147.7|6144.7|6149.2|6146.2|6145.5|6142.5|473
1690551600000|2023-07-28 13:40:00|6147.8|6144.8|6147.2|6144.2|6150.5|6147.5|6146.7|6143.7|470
1690551900000|2023-07-28 13:45:00|6147.1|6144.1|6153.5|6150.5|6153.9|6150.9|6144.2|6141.2|474
1690552200000|2023-07-28 13:50:00|6153.3|6150.3|6152.8|6149.8|6154.5|6151.5|6147.1|6144.1|457
1690552500000|2023-07-28 13:55:00|6152.9|6149.9|6152.4|6148.4|6155|6152|6152|6148.4|380
1690552800000|2023-07-28 14:00:00|6154.8|6150.8|6155.5|6152.5|6162.4|6159.4|6152.6|6148.9|734
1690553100000|2023-07-28 14:05:00|6155.6|6152.6|6162.6|6159.6|6162.6|6159.6|6154.6|6151.6|560
1690553400000|2023-07-28 14:10:00|6162.8|6159.8|6166|6163|6166.8|6163.8|6162.8|6159.8|408
1690553700000|2023-07-28 14:15:00|6165.9|6162.9|6166.8|6163.8|6169.1|6166.1|6165.6|6162.6|415
1690554000000|2023-07-28 14:20:00|6166.7|6163.7|6171.8|6168.8|6172|6169|6165|6162|315
1690554300000|2023-07-28 14:25:00|6171.7|6168.7|6169.5|6166.5|6172.3|6169.3|6166.4|6163.4|343
1690554600000|2023-07-28 14:30:00|6169.4|6166.4|6167.6|6164.6|6171.2|6168.2|6167.6|6164.6|352
1690554900000|2023-07-28 14:35:00|6167.4|6164.4|6168.3|6165.3|6169.1|6166.1|6165.3|6162.3|324
1690555200000|2023-07-28 14:40:00|6168.4|6165.4|6168.5|6165.5|6171|6168|6166.6|6163.6|320
1690555500000|2023-07-28 14:45:00|6168.6|6165.6|6165.3|6162.3|6169.4|6166.4|6165.3|6162.3|295
1690555800000|2023-07-28 14:50:00|6165.4|6162.4|6164.9|6161.9|6168.1|6165.1|6164.5|6161.5|248
1690556100000|2023-07-28 14:55:00|6164.8|6161.8|6170.2|6167.2|6170.2|6167.2|6163.1|6160.1|275
1690556400000|2023-07-28 15:00:00|6170.1|6167.1|6167.9|6164.9|6170.5|6167.5|6166.8|6163.8|315
1690556700000|2023-07-28 15:05:00|6167.8|6164.8|6164.4|6161.4|6168.9|6165.9|6164.4|6161.4|273
1690557000000|2023-07-28 15:10:00|6164.3|6161.3|6163.5|6160.5|6164.6|6161.6|6161.5|6158.5|331
1690557300000|2023-07-28 15:15:00|6163.6|6160.6|6163.8|6160.8|6166.3|6163.3|6162.7|6159.7|315
1690557600000|2023-07-28 15:20:00|6163.9|6160.9|6164.6|6161.6|6165.1|6162.1|6162.1|6159.1|335
1690557900000|2023-07-28 15:25:00|6164.5|6161.5|6166.9|6163.9|6169|6166|6164.3|6161.3|286
1690558200000|2023-07-28 15:30:00|6167|6164|6166.3|6163.3|6168.3|6165.3|6164.6|6161.6|279
1690558500000|2023-07-28 15:35:00|6166.4|6163.4|6168.3|6165.3|6169.1|6166.1|6164.1|6161.1|296
1690558800000|2023-07-28 15:40:00|6168.4|6165.4|6164.9|6161.9|6169|6166|6164.1|6161.1|275
1690559100000|2023-07-28 15:45:00|6164.8|6161.8|6165.6|6162.6|6168.3|6165.3|6164.8|6161.8|254
1690559400000|2023-07-28 15:50:00|6165.5|6162.5|6166.5|6163.5|6167.9|6164.9|6165.1|6162.1|271
1690559700000|2023-07-28 15:55:00|6166.4|6163.4|6167.9|6164.9|6169.4|6166.4|6166.3|6163.3|269
1690560000000|2023-07-28 16:00:00|6168|6165|6168.5|6165.5|6169.5|6166.5|6165.6|6162.6|229
1690560300000|2023-07-28 16:05:00|6168.3|6165.3|6169.2|6166.2|6172.2|6169.2|6168.1|6165.1|214
1690560600000|2023-07-28 16:10:00|6169.1|6166.1|6169.7|6166.7|6170|6167|6168.1|6165.1|186
1690560900000|2023-07-28 16:15:00|6169.8|6166.8|6169.4|6166.4|6170.4|6167.4|6168.1|6165.1|172
1690561200000|2023-07-28 16:20:00|6169.5|6166.5|6170.7|6167.7|6172|6169|6169.5|6166.5|186
1690561500000|2023-07-28 16:25:00|6170.8|6167.8|6172.7|6169.7|6173.3|6170.3|6170.5|6167.5|152
1690561800000|2023-07-28 16:30:00|6172.8|6169.8|6171.1|6168.1|6172.8|6169.8|6170|6167|188
1690562100000|2023-07-28 16:35:00|6171|6168|6168.1|6165.1|6171.1|6168.1|6167.5|6164.5|217
1690562400000|2023-07-28 16:40:00|6168|6165|6168.3|6165.3|6168.8|6165.8|6166|6163|152
1690562700000|2023-07-28 16:45:00|6168.2|6165.2|6166.7|6163.7|6168.4|6165.4|6165.6|6162.6|188
1690563000000|2023-07-28 16:50:00|6166.8|6163.8|6167.2|6164.2|6167.9|6164.9|6165.8|6162.8|171
1690563300000|2023-07-28 16:55:00|6167.1|6164.1|6165.4|6162.4|6167.8|6164.8|6165.2|6162.2|186
1690563600000|2023-07-28 17:00:00|6165.5|6162.5|6166|6163|6166|6163|6164|6161|165
1690563900000|2023-07-28 17:05:00|6165.9|6162.9|6164.7|6161.7|6166.3|6163.3|6164.2|6161.2|150
1690564200000|2023-07-28 17:10:00|6164.8|6161.8|6166.1|6163.1|6166.8|6163.8|6163.9|6160.9|148
1690564500000|2023-07-28 17:15:00|6166|6163|6163|6160|6166.3|6163.3|6163|6160|167
1690564800000|2023-07-28 17:20:00|6163.2|6160.2|6161.7|6158.7|6163.2|6160.2|6159.5|6156.5|210
1690565100000|2023-07-28 17:25:00|6161.8|6158.8|6158.2|6155.2|6161.8|6158.8|6157.9|6154.9|186
1690565400000|2023-07-28 17:30:00|6158.1|6155.1|6156.9|6153.9|6159.1|6156.1|6156.8|6153.8|157
1690565700000|2023-07-28 17:35:00|6157|6154|6157.5|6154.5|6158|6155|6156.1|6153.1|201
1690566000000|2023-07-28 17:40:00|6157.1|6154.1|6154.1|6151.1|6157.1|6154.1|6153.1|6150.1|187
1690566300000|2023-07-28 17:45:00|6154.2|6151.2|6152.9|6149.9|6154.4|6151.4|6152|6149|209
1690566600000|2023-07-28 17:50:00|6153|6150|6158|6155|6158|6155|6152.8|6149.8|152
1690566900000|2023-07-28 17:55:00|6158.1|6155.1|6157.8|6154.8|6159.3|6156.3|6157.2|6154.2|152
1690567200000|2023-07-28 18:00:00|6157.7|6154.7|6156.3|6153.3|6159.2|6156.2|6156|6153|194
1690567500000|2023-07-28 18:05:00|6156.4|6153.4|6156.8|6153.8|6157.5|6154.5|6156.1|6153.1|158
1690567800000|2023-07-28 18:10:00|6156.7|6153.7|6157.2|6154.2|6158.3|6155.3|6155.7|6152.7|180
1690568100000|2023-07-28 18:15:00|6157.1|6154.1|6157.3|6154.3|6157.7|6154.7|6156.6|6153.6|170
1690568400000|2023-07-28 18:20:00|6157.4|6154.4|6159.7|6156.7|6159.8|6156.8|6157.2|6154.2|112
1690568700000|2023-07-28 18:25:00|6159.3|6156.3|6160.5|6157.5|6160.8|6157.8|6158.6|6155.6|131
1690569000000|2023-07-28 18:30:00|6160.4|6157.4|6160.3|6157.3|6161.2|6158.2|6160|6157|123
1690569300000|2023-07-28 18:35:00|6160.4|6157.4|6157.9|6154.9|6160.4|6157.4|6157.2|6154.2|117
1690569600000|2023-07-28 18:40:00|6157.8|6154.8|6158.7|6155.7|6159.1|6156.1|6157.3|6154.3|103
1690569900000|2023-07-28 18:45:00|6158.8|6155.8|6160.2|6157.2|6160.4|6157.4|6158.7|6155.7|106
1690570200000|2023-07-28 18:50:00|6160.1|6157.1|6161.6|6158.6|6162.3|6159.3|6159.8|6156.8|131
1690570500000|2023-07-28 18:55:00|6161.4|6158.4|6154.8|6151.8|6161.4|6158.4|6154.3|6151.3|249
1690570800000|2023-07-28 19:00:00|6154.5|6151.5|6153|6150|6155|6152|6151.7|6148.7|223
1690571100000|2023-07-28 19:05:00|6153.1|6150.1|6156|6153|6156.1|6153.1|6152.9|6149.9|166
1690571400000|2023-07-28 19:10:00|6156.1|6153.1|6156.2|6153.2|6158|6155|6156|6153|151
1690571700000|2023-07-28 19:15:00|6156.1|6153.1|6156.4|6153.4|6157.9|6154.9|6155.8|6152.8|155
1690572000000|2023-07-28 19:20:00|6157|6154|6157.8|6154.8|6159|6156|6157|6154|119
1690572300000|2023-07-28 19:25:00|6157.7|6154.7|6158.6|6155.6|6159.2|6156.2|6157.7|6154.7|140
1690572600000|2023-07-28 19:30:00|6158.5|6155.5|6159.5|6156.5|6159.8|6156.8|6158.3|6155.3|150
1690572900000|2023-07-28 19:35:00|6159.4|6156.4|6159|6156|6159.7|6156.7|6158.8|6155.8|150
1690573200000|2023-07-28 19:40:00|6158.9|6155.9|6158.3|6155.3|6159.1|6156.1|6157.9|6154.9|117
1690573500000|2023-07-28 19:45:00|6158.4|6155.4|6158.5|6155.5|6159.1|6156.1|6157.4|6154.4|115
1690573800000|2023-07-28 19:50:00|6158.4|6155.4|6161|6158|6161|6158|6158.4|6155.4|167
1690574100000|2023-07-28 19:55:00|6160.9|6157.9|6160.6|6157.6|6161.2|6158.2|6160|6157|160
1690574400000|2023-07-28 20:00:00|6160.5|6157.5|6158|6155|6160.7|6157.7|6158|6155|133
1690574700000|2023-07-28 20:05:00|6158.1|6155.1|6157.5|6154.5|6158.1|6155.1|6156.7|6153.7|54
1690575000000|2023-07-28 20:10:00|6157.6|6154.6|6157.6|6154.6|6157.7|6154.7|6157.5|6154.5|29
1690575300000|2023-07-28 20:15:00|6157.5|6154.5|6157.9|6154.9|6158|6155|6157.1|6154.1|132
1690575600000|2023-07-28 20:20:00|6158|6155|6157.9|6154.9|6158.1|6155.1|6157.1|6154.1|67
1690575900000|2023-07-28 20:25:00|6158|6155|6157.9|6154.9|6158.1|6155.1|6157|6154|120
1690576200000|2023-07-28 20:30:00|6158|6155|6157.5|6154.5|6158.8|6155.8|6157.4|6154.4|175
1690576500000|2023-07-28 20:35:00|6157.4|6154.4|6157.5|6154.5|6157.5|6154.5|6156.8|6153.8|174
1690576800000|2023-07-28 20:40:00|6157.4|6154.4|6157.9|6154.9|6158.5|6155.5|6157.3|6154.3|195
1690577100000|2023-07-28 20:45:00|6157|6154|6157.8|6154.8|6158.2|6155.2|6156.9|6153.9|181
1690577400000|2023-07-28 20:50:00|6157.9|6154.9|6157.9|6154.3|6158.2|6155.1|6157.5|6154.2|120
1690577700000|2023-07-28 20:55:00|6158.8|6153.4|6160.4|6154.6|6162|6156.2|6156|6150.2|342
1690747200000|2023-07-30 20:00:00|6160.1|6150.1|6160.1|6150.1|6160.1|6150.1|6160.1|6150.1|1
1690749300000|2023-07-30 20:35:00|6160|6150|6160|6150|6160|6150|6160|6150|1
1690750500000|2023-07-30 20:55:00|6160.9|6149.1|6160.9|6149.1|6160.9|6149.1|6160.9|6149.1|1
1690751100000|2023-07-30 21:05:00|6153.2|6141.4|6155.5|6144.7|6158|6146.2|6153.2|6141.4|27
1690751400000|2023-07-30 21:10:00|6156.5|6145.7|6151.4|6145.6|6156.5|6145.7|6151.4|6143.1|3
1690751700000|2023-07-30 21:15:00|6154.8|6149|6155.7|6149.9|6161.1|6155.3|6149.2|6143.4|49
1690752000000|2023-07-30 21:20:00|6156.3|6150.5|6155.3|6149.5|6157.1|6151.3|6155.3|6149.5|19
1690752300000|2023-07-30 21:25:00|6155.7|6149.9|6159|6153.2|6159|6153.2|6155.7|6149.9|7
1690752600000|2023-07-30 21:30:00|6158.9|6153.1|6156.8|6151|6161.2|6155.4|6156.8|6151|47
1690752900000|2023-07-30 21:35:00|6156.9|6151.1|6155.6|6149.8|6160.6|6154.8|6155.5|6149.7|61
1690753200000|2023-07-30 21:40:00|6155.5|6149.7|6155.7|6149.9|6159|6153.2|6155.2|6149.4|111
1690753500000|2023-07-30 21:45:00|6155.5|6149.7|6155.7|6149.9|6156.2|6150.4|6155.3|6149.5|22
1690753800000|2023-07-30 21:50:00|6155.1|6149.3|6157.4|6151.6|6157.5|6151.7|6152.8|6147|37
1690754100000|2023-07-30 21:55:00|6158.2|6152.4|6161.4|6155.6|6161.5|6155.7|6157.3|6151.5|129
1690754400000|2023-07-30 22:00:00|6160.1|6154.3|6165.4|6160.6|6165.5|6160.6|6160.1|6154.3|125
1690754700000|2023-07-30 22:05:00|6164.5|6161.5|6162.3|6159.3|6164.5|6161.5|6162.2|6159.2|35
1690755000000|2023-07-30 22:10:00|6162.2|6159.2|6165|6162|6165.1|6162.1|6162.1|6159.1|56
1690755300000|2023-07-30 22:15:00|6164.9|6161.9|6166.1|6163.1|6166.2|6163.2|6164.6|6161.6|71
1690755600000|2023-07-30 22:20:00|6166|6163|6163.4|6160.4|6166.1|6163.1|6163|6160|95
1690755900000|2023-07-30 22:25:00|6163.3|6160.3|6162|6159|6164|6161|6161.6|6158.6|115
1690756200000|2023-07-30 22:30:00|6161.9|6158.9|6158.2|6155.2|6161.9|6158.9|6157.2|6154.2|126
1690756500000|2023-07-30 22:35:00|6158.1|6155.1|6161.2|6158.2|6161.3|6158.3|6158.1|6155.1|117
1690756800000|2023-07-30 22:40:00|6161.3|6158.3|6159|6156|6162.2|6159.2|6158|6155|119
1690757100000|2023-07-30 22:45:00|6158.9|6155.9|6156.8|6153.8|6159|6156|6156.8|6153.8|51
1690757400000|2023-07-30 22:50:00|6156.9|6153.9|6158.2|6155.2|6158.6|6155.6|6156.8|6153.8|34
1690757700000|2023-07-30 22:55:00|6158.3|6155.3|6160.1|6157.1|6160.4|6157.4|6158.2|6155.2|85
1690758000000|2023-07-30 23:00:00|6160.2|6157.2|6158.2|6155.2|6161.2|6158.2|6157.6|6154.6|162
1690758300000|2023-07-30 23:05:00|6158.1|6155.1|6156.8|6153.8|6159.3|6156.3|6156.8|6153.8|140
1690758600000|2023-07-30 23:10:00|6156.9|6153.9|6158.9|6155.9|6159.7|6156.7|6156.9|6153.9|117
1690758900000|2023-07-30 23:15:00|6158.8|6155.8|6159.1|6156.1|6159.6|6157.1|6157.9|6154.9|67
1690759200000|2023-07-30 23:20:00|6159|6156|6159.9|6156.9|6160.6|6157.6|6158|6155.6|67
1690759500000|2023-07-30 23:25:00|6160.1|6157.1|6160|6157|6161.8|6158.8|6160|6157|100
1690759800000|2023-07-30 23:30:00|6160.1|6157.1|6160|6157|6160.8|6158.5|6159.7|6156.7|110
1690760100000|2023-07-30 23:35:00|6160.2|6157.2|6163.2|6160.2|6163.3|6160.3|6158.8|6155.8|90
1690760400000|2023-07-30 23:40:00|6163.3|6160.3|6163.9|6162.1|6164.2|6162.1|6161.6|6159.3|105
1690760700000|2023-07-30 23:45:00|6164|6162.2|6163|6160|6166.3|6163.9|6162.9|6159.9|134
1690761000000|2023-07-30 23:50:00|6162.5|6159.5|6163|6160|6164.3|6161.4|6162.5|6159.5|114
1690761300000|2023-07-30 23:55:00|6163.1|6160.1|6160|6157|6163.7|6160.7|6159.9|6156.9|182
1690761600000|2023-07-31 00:00:00|6160.1|6157.1|6159.7|6157.9|6161.3|6158.4|6157.2|6154.2|300
1690761900000|2023-07-31 00:05:00|6159.8|6158|6161.9|6158.9|6161.9|6159.4|6157.5|6155.2|258
1690762200000|2023-07-31 00:10:00|6161.8|6158.8|6161.2|6158.2|6163.1|6160.7|6160.5|6157.7|256
1690762500000|2023-07-31 00:15:00|6161.3|6158.3|6162|6159|6162.3|6159.3|6159.9|6156.9|245
1690762800000|2023-07-31 00:20:00|6161.9|6158.9|6160.6|6157.6|6163.7|6161.3|6160.2|6157.2|271
1690763100000|2023-07-31 00:25:00|6160.7|6157.7|6159.6|6157.8|6161.4|6158.4|6157.9|6155.6|222
1690763400000|2023-07-31 00:30:00|6159.7|6157.9|6159|6156|6160.4|6158.3|6156.8|6154.3|233
1690763700000|2023-07-31 00:35:00|6158.9|6155.9|6161.7|6158.7|6162.2|6159.2|6157.4|6155.6|192
1690764000000|2023-07-31 00:40:00|6162.1|6159.1|6161.7|6159.9|6163.8|6160.8|6161.2|6158.2|217
1690764300000|2023-07-31 00:45:00|6161.8|6160|6162.2|6159.2|6163.2|6161.2|6161.3|6159.2|141
1690764600000|2023-07-31 00:50:00|6162.1|6159.1|6161.2|6158.2|6164.2|6162|6158.2|6156.2|263
1690764900000|2023-07-31 00:55:00|6161.3|6158.3|6166.3|6163.3|6167|6164|6160.5|6158.2|273
1690765200000|2023-07-31 01:00:00|6166.2|6163.2|6167.4|6164.4|6169.2|6166.7|6164.2|6161.2|326
1690765500000|2023-07-31 01:05:00|6167.2|6164.2|6165.7|6162.7|6171.3|6168.3|6164.6|6162.4|322
1690765800000|2023-07-31 01:10:00|6165.1|6163.3|6167.7|6164.7|6167.8|6165.2|6163.5|6161|265
1690766100000|2023-07-31 01:15:00|6167.6|6164.6|6168.7|6166.9|6169.7|6167.1|6164.3|6161.3|319
1690766400000|2023-07-31 01:20:00|6168.6|6166.8|6169.2|6167.4|6170.2|6168.2|6168|6165.4|235
1690766700000|2023-07-31 01:25:00|6169.3|6167.5|6172.7|6169.7|6175|6172.7|6169.3|6167.5|222
1690767000000|2023-07-31 01:30:00|6172.9|6169.9|6175.3|6172.3|6175.8|6173.4|6172.7|6169.8|319
1690767300000|2023-07-31 01:35:00|6175.4|6172.4|6183.8|6180.8|6185.1|6182.4|6175.4|6172.4|425
1690767600000|2023-07-31 01:40:00|6183.9|6180.9|6181.6|6178.6|6184.3|6182.3|6179.8|6177.2|340
1690767900000|2023-07-31 01:45:00|6181.9|6178.9|6177.7|6174.7|6182.3|6179.8|6176.3|6173.9|308
1690768200000|2023-07-31 01:50:00|6177.8|6174.8|6175.8|6172.8|6178.7|6175.8|6175|6172|316
1690768500000|2023-07-31 01:55:00|6175.9|6172.9|6172.5|6170.7|6177.2|6174.2|6171.4|6169.3|337
1690768800000|2023-07-31 02:00:00|6172.3|6170.5|6172.8|6171|6172.8|6171|6168|6166.2|329
1690769100000|2023-07-31 02:05:00|6172.7|6170.9|6173.6|6171.8|6174.2|6172.4|6169.6|6167.8|278
1690769400000|2023-07-31 02:10:00|6173.7|6171.9|6176.8|6175|6177.1|6175.3|6173.2|6170.8|287
1690769700000|2023-07-31 02:15:00|6176.9|6175.1|6176.7|6174.9|6177.6|6175.8|6173.7|6171.9|231
1690770000000|2023-07-31 02:20:00|6176.8|6175|6180|6177|6180.1|6177.1|6176.8|6174.7|284
1690770300000|2023-07-31 02:25:00|6180.3|6177.3|6176.7|6174.9|6180.4|6178|6175.3|6173.5|289
1690770600000|2023-07-31 02:30:00|6176.6|6174.8|6176.8|6175|6177.5|6175.4|6175.2|6172.9|318
1690770900000|2023-07-31 02:35:00|6176.9|6175.1|6176.5|6173.5|6177.7|6175.5|6174.4|6171.8|214
1690771200000|2023-07-31 02:40:00|6176.6|6173.6|6177.7|6175.9|6179.3|6177.5|6175.6|6173.6|247
1690771500000|2023-07-31 02:45:00|6177.8|6176|6177.8|6174.8|6179.9|6176.9|6177.2|6174.5|276
1690771800000|2023-07-31 02:50:00|6177.9|6174.9|6182.4|6179.4|6182.8|6180.2|6177.3|6174.9|336
1690772100000|2023-07-31 02:55:00|6182.5|6179.5|6181.3|6178.3|6182.5|6179.6|6180.3|6178.1|183
1690772400000|2023-07-31 03:00:00|6181.4|6178.4|6180.6|6178.8|6183.2|6180.7|6179.3|6177.3|259
1690772700000|2023-07-31 03:05:00|6180.5|6178.7|6181.3|6179.5|6182.4|6180.6|6179.6|6177.8|138
1690773000000|2023-07-31 03:10:00|6181.5|6179.7|6180.7|6177.7|6183.3|6180.9|6179.2|6177.4|200
1690773300000|2023-07-31 03:15:00|6180.8|6177.8|6182.4|6180.6|6183.3|6180.8|6179.5|6177.3|196
1690773600000|2023-07-31 03:20:00|6182.5|6180.7|6183.5|6181.7|6184.2|6181.9|6182|6179.5|199
1690773900000|2023-07-31 03:25:00|6183.4|6181.6|6183.9|6180.9|6184.5|6182.2|6182.6|6179.6|231
1690774200000|2023-07-31 03:30:00|6184.2|6181.2|6185.4|6182.4|6188.1|6185.1|6184.2|6181.2|184
1690774500000|2023-07-31 03:35:00|6185.3|6182.3|6183.2|6181.4|6186.9|6183.9|6183.1|6180.1|249
1690774800000|2023-07-31 03:40:00|6183.8|6180.8|6178.7|6175.7|6183.8|6181.1|6178.7|6175.7|238
1690775100000|2023-07-31 03:45:00|6178.8|6175.8|6182.8|6179.8|6183.4|6181|6177.9|6174.9|281
1690775400000|2023-07-31 03:50:00|6182.9|6179.9|6186.3|6184.5|6189|6186|6182.8|6179.8|233
1690775700000|2023-07-31 03:55:00|6186.2|6184.4|6187.2|6184.2|6188.9|6186.4|6186.2|6184|176
1690776000000|2023-07-31 04:00:00|6187.3|6184.3|6187.2|6184.2|6188.4|6186|6185.6|6183.8|196
1690776300000|2023-07-31 04:05:00|6186.5|6184.7|6185.8|6184|6187.4|6184.9|6184.8|6182.7|188
1690776600000|2023-07-31 04:10:00|6185.9|6184.1|6186.2|6183.2|6186.3|6184.1|6184.6|6181.8|205
1690776900000|2023-07-31 04:15:00|6186.1|6183.1|6186.8|6183.8|6187.5|6184.5|6185.9|6182.9|174
1690777200000|2023-07-31 04:20:00|6186.9|6183.9|6188.2|6185.2|6188.5|6185.5|6185.7|6183.3|222
1690777500000|2023-07-31 04:25:00|6187.9|6184.9|6189.4|6186.4|6189.6|6186.6|6186.4|6183.4|195
1690777800000|2023-07-31 04:30:00|6189.5|6186.5|6189.6|6186.6|6189.7|6187.2|6187.9|6184.9|171
1690778100000|2023-07-31 04:35:00|6189.8|6186.8|6190.1|6187.1|6190.3|6187.4|6189|6186|190
1690778400000|2023-07-31 04:40:00|6190.2|6187.2|6191.1|6188.1|6193.6|6190.6|6190.1|6187.1|174
1690778700000|2023-07-31 04:45:00|6191|6188|6192|6189|6193.3|6190.4|6190.9|6187.9|203
1690779000000|2023-07-31 04:50:00|6191.9|6188.9|6192.6|6189.6|6193|6190.6|6191|6188|158
1690779300000|2023-07-31 04:55:00|6192.5|6189.5|6191.6|6188.6|6193.4|6190.4|6190.6|6187.7|211
1690779600000|2023-07-31 05:00:00|6191.5|6188.5|6190.1|6187.1|6191.5|6189.5|6189.7|6186.7|234
1690779900000|2023-07-31 05:05:00|6190|6187|6190.4|6188.6|6191.6|6188.7|6189.5|6186.5|295
1690780200000|2023-07-31 05:10:00|6190.5|6188.7|6193.7|6190.7|6194.7|6192|6190.5|6188.5|249
1690780500000|2023-07-31 05:15:00|6193.6|6190.6|6195.8|6192.8|6195.9|6192.9|6193.5|6190.5|272
1690780800000|2023-07-31 05:20:00|6195.9|6192.9|6194.4|6191.4|6196|6193|6193.4|6190.4|198
1690781100000|2023-07-31 05:25:00|6194.5|6191.5|6191.8|6188.8|6195|6192.9|6191.2|6188.7|222
1690781400000|2023-07-31 05:30:00|6191.9|6188.9|6194.4|6192.6|6194.4|6192.6|6191.4|6188.7|214
1690781700000|2023-07-31 05:35:00|6194.3|6192.5|6195.3|6192.3|6197.1|6194.1|6194|6191.9|243
1690782000000|2023-07-31 05:40:00|6195.5|6192.5|6193.6|6190.6|6195.5|6193.1|6191.8|6188.8|241
1690782300000|2023-07-31 05:45:00|6193.5|6190.5|6197.5|6194.5|6197.9|6194.9|6193.2|6190.2|257
1690782600000|2023-07-31 05:50:00|6197.6|6194.6|6198.9|6195.9|6199.3|6196.3|6197|6194|219
1690782900000|2023-07-31 05:55:00|6198.8|6195.8|6197.4|6194.4|6198.8|6195.8|6196.1|6193.5|242
1690783200000|2023-07-31 06:00:00|6196.9|6193.9|6197.7|6194.7|6199.1|6196.6|6195.5|6192.5|277
1690783500000|2023-07-31 06:05:00|6197.8|6194.8|6199.4|6197.6|6200.1|6198.1|6197.1|6194.6|241
1690783800000|2023-07-31 06:10:00|6199.3|6197.5|6200.8|6199|6201.1|6199|6198.6|6196.8|256
1690784100000|2023-07-31 06:15:00|6200.7|6198.9|6205.6|6203.8|6206|6204|6200.7|6198.9|329
1690784400000|2023-07-31 06:20:00|6205.5|6203.7|6204.6|6202.8|6206.1|6204.3|6203.6|6201.5|263
1690784700000|2023-07-31 06:25:00|6204.7|6202.9|6202.8|6201|6205.8|6204|6202.5|6200.7|187
1690785000000|2023-07-31 06:30:00|6203.3|6200.3|6201.8|6198.8|6205.5|6203.4|6201.7|6198.7|272
1690785300000|2023-07-31 06:35:00|6201.7|6198.7|6199.9|6198.1|6202.3|6199.7|6198.9|6196.4|242
1690785600000|2023-07-31 06:40:00|6199.7|6197.9|6196.8|6193.8|6201.2|6199.4|6196.6|6193.6|254
1690785900000|2023-07-31 06:45:00|6196.7|6193.7|6197|6195.2|6197.8|6195.5|6195.2|6192.5|319
1690786200000|2023-07-31 06:50:00|6196.9|6195.1|6195.4|6193.6|6197|6195.2|6194.3|6191.4|314
1690786500000|2023-07-31 06:55:00|6195.5|6193.7|6195.9|6192.9|6196.5|6194.4|6192.9|6190.6|237
1690786800000|2023-07-31 07:00:00|6196|6193|6196.9|6193.9|6200.6|6198.8|6192.9|6190.5|422
1690787100000|2023-07-31 07:05:00|6197|6194|6193.3|6190.3|6198.4|6196.1|6192.6|6190.3|382
1690787400000|2023-07-31 07:10:00|6193.2|6190.2|6195.2|6192.2|6198.2|6195.3|6192|6189.5|325
1690787700000|2023-07-31 07:15:00|6195.1|6192.1|6192.2|6189.2|6197.4|6194.4|6191.5|6188.5|290
1690788000000|2023-07-31 07:20:00|6192.1|6189.1|6196.8|6193.8|6198.7|6196.1|6192.1|6189.1|264
1690788300000|2023-07-31 07:25:00|6196.7|6193.7|6196.8|6193.8|6197.8|6196|6195|6193.2|243
1690788600000|2023-07-31 07:30:00|6196.9|6193.9|6195.1|6193.3|6197.6|6194.9|6194.3|6191.7|259
1690788900000|2023-07-31 07:35:00|6195|6193.2|6189.9|6186.9|6195.6|6193.2|6189.3|6186.3|305
1690789200000|2023-07-31 07:40:00|6189.8|6186.8|6188.2|6186.4|6191.8|6188.8|6187.9|6186.1|269
1690789500000|2023-07-31 07:45:00|6188.3|6186.5|6189|6187.2|6189.8|6187.6|6187.6|6185.8|276
1690789800000|2023-07-31 07:50:00|6189.1|6187.3|6192.3|6189.3|6192.3|6189.3|6188.7|6186.8|218
1690790100000|2023-07-31 07:55:00|6191.7|6189.9|6191.5|6189.7|6193.9|6191.4|6190.4|6187.7|271
1690790400000|2023-07-31 08:00:00|6191.4|6189.6|6193.8|6190.8|6194.6|6191.6|6189.6|6187.2|349
1690790700000|2023-07-31 08:05:00|6193.9|6190.9|6194.2|6191.2|6194.9|6192.4|6192.5|6190.1|318
1690791000000|2023-07-31 08:10:00|6194.3|6191.3|6192.9|6191.1|6194.4|6192.2|6190.9|6188.5|294
1690791300000|2023-07-31 08:15:00|6193|6191.2|6190.3|6188.5|6193.6|6191.4|6189.5|6187.3|197
1690791600000|2023-07-31 08:20:00|6190.4|6188.6|6185.7|6183.9|6190.4|6188.6|6185.5|6183.1|181
1690791900000|2023-07-31 08:25:00|6185.5|6183.7|6188.1|6186.3|6189.6|6187.8|6185.5|6183.7|167
1690792200000|2023-07-31 08:30:00|6188.2|6186.4|6187.6|6185.8|6188.9|6186.4|6185.8|6183.2|234
1690792500000|2023-07-31 08:35:00|6187.5|6185.7|6186.4|6184.6|6188.2|6186.4|6185.9|6183.5|228
1690792800000|2023-07-31 08:40:00|6186.5|6184.7|6188.4|6186.6|6188.4|6186.6|6185.3|6183.4|234
1690793100000|2023-07-31 08:45:00|6188.3|6186.5|6190.4|6188.6|6191.6|6189.8|6188.2|6185.8|237
1690793400000|2023-07-31 08:50:00|6190.5|6188.7|6192.2|6190.4|6192.6|6190.6|6189.8|6187.5|239
1690793700000|2023-07-31 08:55:00|6192.3|6190.5|6193.9|6192.1|6194.6|6192.3|6192.2|6189.7|175
1690794000000|2023-07-31 09:00:00|6193.8|6192|6191.7|6189.9|6195.9|6194.1|6191.5|6189.7|232
1690794300000|2023-07-31 09:05:00|6191.8|6190|6193.3|6191.5|6194.8|6192.7|6191.2|6189.4|228
1690794600000|2023-07-31 09:10:00|6193.2|6191.4|6190.3|6188.5|6193.7|6191.9|6190.3|6187.9|252
1690794900000|2023-07-31 09:15:00|6190.4|6188.6|6189.4|6187.6|6191.5|6188.7|6188|6185.7|211
1690795200000|2023-07-31 09:20:00|6189.5|6187.7|6194.5|6192.7|6195|6193.2|6189.5|6187.2|208
1690795500000|2023-07-31 09:25:00|6194.6|6192.8|6195.8|6194|6196.1|6194.3|6194|6191.5|224
1690795800000|2023-07-31 09:30:00|6195.7|6193.9|6194.9|6193.1|6197.2|6195.4|6194.4|6192.1|197
1690796100000|2023-07-31 09:35:00|6194.8|6193|6199.2|6196.2|6199.2|6196.6|6194.6|6192.8|212
1690796400000|2023-07-31 09:40:00|6199.3|6196.3|6197.5|6195.7|6199.8|6197.3|6197|6194.6|183
1690796700000|2023-07-31 09:45:00|6197.6|6195.8|6199|6197.2|6200.4|6198|6196.7|6194.1|248
1690797000000|2023-07-31 09:50:00|6199.1|6197.3|6198.5|6196.7|6200.4|6198.3|6197.9|6195.8|227
1690797300000|2023-07-31 09:55:00|6198.6|6196.8|6196.8|6195|6198.6|6196.8|6195.4|6193.6|232
1690797600000|2023-07-31 10:00:00|6196.9|6195.1|6195.8|6194|6197.5|6195.7|6195.7|6193.9|224
1690797900000|2023-07-31 10:05:00|6195.5|6193.7|6194.7|6192.9|6196.3|6194.5|6193|6191.2|183
1690798200000|2023-07-31 10:10:00|6194.6|6192.8|6197.4|6195.6|6198.4|6196.2|6194.6|6192.8|179
1690798500000|2023-07-31 10:15:00|6197.5|6195.7|6198.2|6196.4|6199.7|6196.8|6197.1|6194.8|197
1690798800000|2023-07-31 10:20:00|6198.1|6196.3|6198.3|6196.5|6198.5|6196.7|6196|6194.2|175
1690799100000|2023-07-31 10:25:00|6198|6196.2|6198.4|6195.4|6200.1|6197.4|6196.3|6193.7|266
1690799400000|2023-07-31 10:30:00|6198.5|6195.5|6198.5|6196.7|6199.6|6197.3|6197.9|6195.3|177
1690799700000|2023-07-31 10:35:00|6198.4|6196.6|6197.8|6196|6198.7|6196.9|6196.7|6194.9|140
1690800000000|2023-07-31 10:40:00|6197.9|6196.1|6201.6|6199.8|6202.6|6200.8|6197.8|6196|221
1690800300000|2023-07-31 10:45:00|6201.5|6199.7|6201.9|6200.1|6202.1|6200.3|6200.4|6198.1|169
1690800600000|2023-07-31 10:50:00|6202|6200.2|6204.8|6203|6205|6203.2|6202|6200.2|163
1690800900000|2023-07-31 10:55:00|6204.7|6202.9|6202.7|6200.9|6205.3|6203.5|6201.9|6200.1|184
1690801200000|2023-07-31 11:00:00|6202.8|6201|6203.1|6201.3|6204.7|6202.9|6201.8|6200|192
1690801500000|2023-07-31 11:05:00|6203|6201.2|6202|6200.2|6203|6201.2|6200.3|6198.5|176
1690801800000|2023-07-31 11:10:00|6201.9|6200.1|6203.1|6201.3|6203.7|6201.9|6201.9|6200.1|172
1690802100000|2023-07-31 11:15:00|6203|6201.2|6204.3|6202.5|6204.4|6202.6|6202|6200.2|224
1690802400000|2023-07-31 11:20:00|6204.4|6202.6|6205.3|6203.5|6205.9|6204.1|6203.8|6202|173
1690802700000|2023-07-31 11:25:00|6205.2|6203.4|6205.1|6203.3|6205.5|6203.7|6203.4|6201.6|192
1690803000000|2023-07-31 11:30:00|6204.9|6203.1|6203.7|6201.9|6205.7|6203.9|6202.6|6200.8|177
1690803300000|2023-07-31 11:35:00|6203.8|6202|6206.6|6204.8|6206.9|6205.1|6203.5|6201.7|201
1690803600000|2023-07-31 11:40:00|6206.7|6204.9|6203.2|6201.4|6206.7|6204.9|6203.1|6201.3|212
1690803900000|2023-07-31 11:45:00|6203|6201.2|6204|6202.2|6204.6|6202.8|6202.9|6201.1|136
1690804200000|2023-07-31 11:50:00|6204.1|6202.3|6206.6|6204.8|6207.1|6205.3|6202.9|6201.1|166
1690804500000|2023-07-31 11:55:00|6206.5|6204.7|6204.6|6202.8|6207.2|6205.4|6203.6|6201.8|199
1690804800000|2023-07-31 12:00:00|6204.5|6202.7|6206.1|6204.3|6206.5|6204.7|6202.8|6201|272
1690805100000|2023-07-31 12:05:00|6206|6204.2|6202.8|6201|6206|6204.2|6202.7|6200.9|267
1690805400000|2023-07-31 12:10:00|6202.7|6200.9|6204.6|6202.8|6205|6203.2|6202.3|6200.5|182
1690805700000|2023-07-31 12:15:00|6204.7|6202.9|6203.3|6201.5|6206.2|6204.4|6203|6201.2|279
1690806000000|2023-07-31 12:20:00|6203.5|6201.7|6203.4|6201.6|6204.3|6202.5|6202.2|6200.4|241
1690806300000|2023-07-31 12:25:00|6203.3|6201.5|6204.2|6202.4|6206.1|6204.2|6202.4|6200.5|222
1690806600000|2023-07-31 12:30:00|6204.3|6202.5|6206|6204.2|6209.8|6208|6204.3|6202.5|284
1690806900000|2023-07-31 12:35:00|6205.9|6204.1|6204.2|6202.4|6206.4|6204.6|6203.1|6201.3|201
1690807200000|2023-07-31 12:40:00|6204.1|6202.3|6201.2|6199.4|6205.3|6203.5|6200.9|6199.1|234
1690807500000|2023-07-31 12:45:00|6201.1|6199.3|6206|6204.2|6206.7|6204.6|6200.4|6198.2|250
1690807800000|2023-07-31 12:50:00|6206.1|6204.3|6207.7|6204.7|6208.7|6206.4|6205.7|6203.6|266
1690808100000|2023-07-31 12:55:00|6207.6|6204.6|6202.1|6200.3|6207.9|6205.3|6201.6|6199.8|219
1690808400000|2023-07-31 13:00:00|6202|6200.2|6200.7|6198.9|6204.3|6201.9|6200.7|6198.7|317
1690808700000|2023-07-31 13:05:00|6200.2|6198.4|6199|6197.2|6202.2|6199.8|6198.8|6196.4|287
1690809000000|2023-07-31 13:10:00|6199.1|6197.3|6200|6197|6200.5|6198.1|6198.3|6196.4|227
1690809300000|2023-07-31 13:15:00|6200.1|6197.1|6196.4|6194.6|6200.1|6197.3|6195.5|6193|334
1690809600000|2023-07-31 13:20:00|6196.6|6194.8|6195.3|6193.5|6197.3|6195.5|6193.9|6192.1|282
1690809900000|2023-07-31 13:25:00|6195.5|6193.7|6196.2|6194.4|6197.4|6195|6194.2|6192.4|260
1690810200000|2023-07-31 13:30:00|6196.3|6194.5|6205.2|6203.4|6205.6|6203.8|6195.9|6194.1|372
1690810500000|2023-07-31 13:35:00|6205.3|6203.5|6208.5|6206.7|6208.8|6206.9|6204.6|6202.6|372
1690810800000|2023-07-31 13:40:00|6208.6|6206.8|6208.3|6205.3|6210|6207.9|6206.4|6204.1|218
1690811100000|2023-07-31 13:45:00|6208.2|6205.2|6212.8|6211|6214.5|6212.7|6207.7|6204.7|432
1690811400000|2023-07-31 13:50:00|6213.4|6211.6|6213.1|6211.3|6215.5|6213.7|6212|6210.2|294
1690811700000|2023-07-31 13:55:00|6213.2|6211.4|6213.5|6211.7|6213.6|6211.8|6209.6|6207|383
1690812000000|2023-07-31 14:00:00|6213.6|6211.8|6216|6214.2|6216.5|6214.7|6212.4|6210.6|314
1690812300000|2023-07-31 14:05:00|6216.1|6214.3|6213.9|6212.1|6217.2|6215.4|6212.2|6210.4|358
1690812600000|2023-07-31 14:10:00|6214|6212.2|6214.8|6213|6218.6|6216.8|6212.8|6211|291
1690812900000|2023-07-31 14:15:00|6214.9|6213.1|6215.8|6214|6218.4|6216.6|6214.8|6212.4|270
1690813200000|2023-07-31 14:20:00|6215.9|6214.1|6218.4|6216.6|6219.8|6218|6215.7|6213.4|209
1690813500000|2023-07-31 14:25:00|6218.3|6216.5|6222.4|6220.6|6223.1|6221.3|6216.7|6214.9|223
1690813800000|2023-07-31 14:30:00|6222.5|6220.7|6222.9|6219.9|6227|6224.7|6222.5|6219.9|321
1690814100000|2023-07-31 14:35:00|6223|6220|6218.7|6216.9|6223.8|6221.7|6218.7|6216.4|286
1690814400000|2023-07-31 14:40:00|6218.6|6216.8|6220.4|6218.6|6221.2|6219.4|6216.6|6214.4|223
1690814700000|2023-07-31 14:45:00|6220.3|6218.5|6219.2|6217.4|6223.2|6221.4|6218.5|6216.7|364
1690815000000|2023-07-31 14:50:00|6219.1|6217.3|6221.2|6219.4|6222.6|6220.2|6218.2|6216.4|336
1690815300000|2023-07-31 14:55:00|6221.3|6219.5|6223.5|6221.7|6226.6|6224.8|6220.3|6218.5|453
1690815600000|2023-07-31 15:00:00|6223.4|6221.6|6215.7|6213.9|6224.1|6222.2|6215.3|6213.5|349
1690815900000|2023-07-31 15:05:00|6215.6|6213.8|6218.6|6216.8|6220|6217.8|6215.6|6213.8|295
1690816200000|2023-07-31 15:10:00|6218.7|6216.9|6220.6|6217.6|6221.8|6219.1|6218.7|6216.1|232
1690816500000|2023-07-31 15:15:00|6220.7|6217.7|6219.5|6217.7|6221.4|6218.7|6218.1|6215.9|233
1690816800000|2023-07-31 15:20:00|6219.6|6217.8|6220.4|6218.6|6221.3|6219.5|6219.3|6217.1|191
1690817100000|2023-07-31 15:25:00|6220.3|6218.5|6221.6|6219.8|6221.6|6219.8|6218.3|6216.5|200
1690817400000|2023-07-31 15:30:00|6221.5|6219.7|6221.5|6218.5|6222.8|6221|6219.3|6216.8|214
1690817700000|2023-07-31 15:35:00|6221.6|6218.6|6219.2|6217.4|6223.5|6221.6|6219|6217.2|206
1690818000000|2023-07-31 15:40:00|6219|6217.2|6219.3|6217.5|6219.4|6217.6|6217.9|6216.1|129
1690818300000|2023-07-31 15:45:00|6219.4|6217.6|6219.6|6217.8|6220.3|6218.5|6218.8|6216.5|158
1690818600000|2023-07-31 15:50:00|6219.7|6217.9|6218|6216.2|6219.9|6218.1|6216.8|6215|146
1690818900000|2023-07-31 15:55:00|6217.9|6216.1|6218.8|6217|6219|6217.2|6217|6215.2|147
1690819200000|2023-07-31 16:00:00|6218.9|6217.1|6220.3|6218.5|6220.4|6218.6|6218.5|6216.7|105
1690819500000|2023-07-31 16:05:00|6220.2|6218.4|6219.2|6217.4|6220.2|6218.4|6218.8|6217|85
1690819800000|2023-07-31 16:10:00|6219.1|6217.3|6220.9|6219.1|6221|6219.2|6218.5|6216.7|80
1690820100000|2023-07-31 16:15:00|6220.8|6219|6221.8|6220|6221.9|6220.1|6220.3|6218.5|87
1690820400000|2023-07-31 16:20:00|6221.9|6220.1|6222|6220.2|6222.3|6220.5|6221.2|6219.4|70
1690820700000|2023-07-31 16:25:00|6222.1|6220.3|6223.3|6221.5|6223.9|6222.1|6222|6220.2|68
1690821000000|2023-07-31 16:30:00|6223.2|6221.4|6221.4|6219.6|6223.2|6221.4|6221.4|6219.6|75
1690821300000|2023-07-31 16:35:00|6221.3|6219.5|6221.2|6219.4|6221.6|6219.8|6220.9|6219.1|92
1690821600000|2023-07-31 16:40:00|6221.3|6219.5|6222.9|6221.1|6223.7|6221.9|6221.1|6219.3|131
1690821900000|2023-07-31 16:45:00|6222.8|6221|6222.6|6220.8|6223.7|6221.9|6222|6220.2|69
1690822200000|2023-07-31 16:50:00|6222.5|6220.7|6222.1|6220.3|6222.6|6220.8|6220.9|6219.1|81
1690822500000|2023-07-31 16:55:00|6222|6220.2|6221.7|6219.9|6222.3|6220.5|6219.9|6218.1|146
1690822800000|2023-07-31 17:00:00|6221.5|6219.7|6221|6219.2|6221.8|6220|6220.3|6218.5|91
1690823100000|2023-07-31 17:05:00|6221.1|6219.3|6219.9|6218.1|6221.9|6219.4|6219.8|6217.5|75
1690823400000|2023-07-31 17:10:00|6219.8|6218|6219.9|6218.1|6220.7|6218.3|6219.1|6217.3|105
1690823700000|2023-07-31 17:15:00|6220|6218.2|6219.9|6218.1|6220.2|6218.4|6219.1|6216.8|102
1690824000000|2023-07-31 17:20:00|6220|6218.2|6220.9|6219.1|6221.3|6219.5|6219.6|6217.8|79
1690824300000|2023-07-31 17:25:00|6221|6219.2|6220.3|6218.5|6221.6|6219.8|6220.1|6218.3|77
1690824600000|2023-07-31 17:30:00|6220.4|6218.6|6220.6|6218.8|6222|6220.2|6220.2|6218.4|101
1690824900000|2023-07-31 17:35:00|6220.5|6218.7|6221.7|6219.9|6221.9|6220.1|6220.4|6218.6|55
1690825200000|2023-07-31 17:40:00|6221.6|6219.8|6221.7|6219.9|6222|6220.2|6221|6219.2|67
1690825500000|2023-07-31 17:45:00|6221.6|6219.8|6222.4|6220.6|6222.9|6221.1|6221.5|6219.7|102
1690825800000|2023-07-31 17:50:00|6222.3|6220.5|6222|6220.2|6222.4|6220.6|6221.6|6219.8|81
1690826100000|2023-07-31 17:55:00|6221.9|6220.1|6221.3|6219.5|6221.9|6220.1|6221|6219.2|72
1690826400000|2023-07-31 18:00:00|6221.4|6219.6|6220.9|6219.1|6222.8|6221|6220.8|6219|121
1690826700000|2023-07-31 18:05:00|6220.8|6219|6218|6216.2|6221.3|6219.5|6218|6216.1|138
1690827000000|2023-07-31 18:10:00|6217.9|6216.1|6218.8|6217|6218.9|6217.1|6217.6|6215.8|92
1690827300000|2023-07-31 18:15:00|6218.7|6216.9|6218.5|6216.7|6219.2|6217.4|6218.4|6216.6|80
1690827600000|2023-07-31 18:20:00|6218.4|6216.6|6219.6|6217.8|6220|6218.1|6218|6216.2|105
1690827900000|2023-07-31 18:25:00|6219.5|6217.7|6218|6216.2|6220|6217.7|6218|6216.2|104
1690828200000|2023-07-31 18:30:00|6217.9|6216.1|6216.8|6215|6218|6216.2|6216.7|6214.9|110
1690828500000|2023-07-31 18:35:00|6216.9|6215.1|6218.5|6216.7|6219.1|6217.3|6216.9|6215.1|91
1690828800000|2023-07-31 18:40:00|6218.6|6216.8|6218|6216.2|6218.8|6217|6218|6216.2|60
1690829100000|2023-07-31 18:45:00|6218.1|6216.3|6217.3|6215.5|6218.1|6216.3|6216.3|6214.5|93
1690829400000|2023-07-31 18:50:00|6217.2|6215.4|6214.6|6212.8|6217.4|6215.6|6214.5|6212.7|115
1690829700000|2023-07-31 18:55:00|6215.3|6213.5|6216.6|6213.6|6217.5|6215.2|6215|6213.2|175
1690830000000|2023-07-31 19:00:00|6216.7|6213.7|6217.4|6214.4|6217.7|6215.2|6215.3|6213|224
1690830300000|2023-07-31 19:05:00|6217.5|6214.5|6215.3|6213.5|6218.1|6215.6|6215.3|6213.5|103
1690830600000|2023-07-31 19:10:00|6215.2|6213.4|6214|6212.2|6215.5|6213.7|6214|6212.2|73
1690830900000|2023-07-31 19:15:00|6213.9|6212.1|6211.5|6209.7|6214|6212.2|6211.3|6209.5|92
1690831200000|2023-07-31 19:20:00|6211.4|6209.6|6210.4|6208.6|6212|6210.2|6210.3|6208.5|94
1690831500000|2023-07-31 19:25:00|6210.5|6208.7|6210.8|6209|6211.3|6209.5|6209.7|6207.9|84
1690831800000|2023-07-31 19:30:00|6210.9|6209.1|6209.4|6207.6|6211|6209.2|6208.8|6207|99
1690832100000|2023-07-31 19:35:00|6209.5|6207.7|6208.8|6207|6209.5|6207.7|6208.4|6206|138
1690832400000|2023-07-31 19:40:00|6208.7|6206.9|6209.3|6207.5|6209.7|6207.9|6208.7|6206.9|78
1690832700000|2023-07-31 19:45:00|6209.4|6207.6|6209.5|6207.7|6209.8|6208|6208.9|6207.1|132
1690833000000|2023-07-31 19:50:00|6209.6|6207.8|6210.5|6208.7|6212|6209.6|6209.3|6207.5|177
1690833300000|2023-07-31 19:55:00|6210.4|6208.6|6212.3|6210.5|6212.4|6210.6|6209.7|6207.9|163
1690833600000|2023-07-31 20:00:00|6212.4|6210.6|6211.2|6209.4|6212.6|6210.8|6210.9|6209.1|128
1690833900000|2023-07-31 20:05:00|6211.3|6209.5|6211.4|6209.6|6211.7|6209.9|6211.1|6209.3|80
1690834200000|2023-07-31 20:10:00|6211.3|6209.5|6210.2|6207.2|6212.2|6209.8|6209.8|6207.1|122
1690834500000|2023-07-31 20:15:00|6210.3|6207.3|6210.4|6207.4|6210.9|6208.4|6209.5|6207|107
1690834800000|2023-07-31 20:20:00|6210.3|6207.3|6211.4|6209.6|6211.7|6209.6|6209.9|6207.3|71
1690835100000|2023-07-31 20:25:00|6211.3|6209.5|6212.6|6209.6|6212.7|6210.1|6211.3|6209.1|61
1690835400000|2023-07-31 20:30:00|6212.5|6209.5|6211.7|6208.7|6213.1|6211|6211.2|6208.7|100
1690835700000|2023-07-31 20:35:00|6211.2|6209.4|6211.1|6208.1|6212.1|6209.7|6210.5|6208.1|48
1690836000000|2023-07-31 20:40:00|6210.6|6208.8|6209.5|6207.7|6211.1|6208.8|6209.5|6207|58
1690836300000|2023-07-31 20:45:00|6209.4|6207.6|6211.1|6208.1|6211.2|6208.6|6209.4|6207.1|52
1690836600000|2023-07-31 20:50:00|6211|6208|6210.6|6207.6|6211.5|6208.5|6210.5|6207.5|59
1690836900000|2023-07-31 20:55:00|6211.5|6206.7|6210.7|6205.9|6211.8|6207|6210.5|6205.7|111
1690837200000|2023-07-31 21:00:00|6210.9|6205.1|6215.1|6209.3|6216.1|6210.3|6210.9|6205.1|8
1690837500000|2023-07-31 21:05:00|6217.2|6211.4|6212.1|6206.3|6217.5|6211.7|6208.5|6202.7|101
1690837800000|2023-07-31 21:10:00|6212|6206.2|6214.2|6208.4|6214.4|6208.6|6208.8|6203|79
1690838100000|2023-07-31 21:15:00|6214|6208.2|6213.6|6207.8|6214.3|6208.5|6212.9|6207.1|55
1690838400000|2023-07-31 21:20:00|6213.8|6208|6212.7|6206.9|6214.6|6208.8|6212.7|6206.9|51
1690838700000|2023-07-31 21:25:00|6212.8|6207|6205.1|6199.3|6213.7|6207.9|6203.5|6197.7|56
1690839000000|2023-07-31 21:30:00|6210.3|6204.5|6214.1|6208.3|6214.1|6208.3|6209.8|6204|161
1690839300000|2023-07-31 21:35:00|6213.9|6208.1|6212.9|6207.1|6214.8|6209|6210.9|6205.1|146
1690839600000|2023-07-31 21:40:00|6212.3|6206.5|6204.7|6198.9|6213.1|6207.3|6199.4|6193.6|158
1690839900000|2023-07-31 21:45:00|6206.4|6200.6|6213|6207.2|6214.9|6209.1|6206.4|6200.6|145
1690840200000|2023-07-31 21:50:00|6213.1|6207.4|6210.7|6204.9|6214.1|6208.3|6202.9|6197.1|196
1690840500000|2023-07-31 21:55:00|6210.6|6204.8|6210.4|6204.8|6211.8|6206|6209.6|6203.8|132
1690840800000|2023-07-31 22:00:00|6210.5|6204.9|6212.5|6207.7|6212.5|6207.7|6210.5|6204.9|94
1690841100000|2023-07-31 22:05:00|6211.6|6208.6|6210.8|6207.8|6211.7|6208.7|6210.6|6207.6|34
1690841400000|2023-07-31 22:10:00|6210.7|6207.7|6210.4|6207.4|6211.1|6208.1|6210.3|6207.3|72
1690841700000|2023-07-31 22:15:00|6210.5|6207.5|6211.3|6208.3|6212|6209|6210.3|6207.3|92
1690842000000|2023-07-31 22:20:00|6211.2|6208.2|6211.1|6208.1|6211.7|6208.7|6211|6208|69
1690842300000|2023-07-31 22:25:00|6211|6208|6211.2|6208.2|6211.3|6208.3|6210.7|6207.7|52
1690842600000|2023-07-31 22:30:00|6211|6208|6212.1|6209.1|6212.7|6209.8|6211|6208|62
1690842900000|2023-07-31 22:35:00|6212.2|6209.2|6210.2|6207.2|6212.3|6209.3|6210.1|6207.1|40
1690843200000|2023-07-31 22:40:00|6210.3|6207.3|6210.2|6207.2|6211.1|6208.1|6210|6207|43
1690843500000|2023-07-31 22:45:00|6210.3|6207.3|6211.9|6208.9|6212|6209|6210.2|6207.2|29
1690843800000|2023-07-31 22:50:00|6211.8|6208.8|6211.4|6208.4|6212.4|6209.4|6211.4|6208.4|32
1690844100000|2023-07-31 22:55:00|6211.3|6208.3|6210.6|6207.6|6211.7|6208.7|6210.1|6207.1|53
1690844400000|2023-07-31 23:00:00|6210.5|6207.5|6210.7|6207.7|6211.1|6208.1|6210.5|6207.5|87
1690844700000|2023-07-31 23:05:00|6210.8|6207.8|6210.2|6207.2|6211.1|6208.1|6210.2|6207.2|85
1690845000000|2023-07-31 23:10:00|6210.3|6207.3|6208.8|6205.8|6210.7|6207.7|6208.6|6205.6|74
1690845300000|2023-07-31 23:15:00|6208.7|6205.7|6208.9|6205.9|6209.1|6206.1|6208.7|6205.7|38
1690845600000|2023-07-31 23:20:00|6208.8|6205.8|6208.9|6205.9|6209.1|6206.1|6208.8|6205.8|24
1690845900000|2023-07-31 23:25:00|6208.8|6205.8|6208.7|6205.7|6208.9|6205.9|6208.2|6205.2|57
1690846200000|2023-07-31 23:30:00|6208.6|6205.6|6208.5|6205.5|6209.1|6206.1|6208.5|6205.5|26
1690846500000|2023-07-31 23:35:00|6208.2|6205.2|6207|6204|6208.2|6205.2|6206.7|6203.7|21
1690846800000|2023-07-31 23:40:00|6206.9|6203.9|6207.5|6204.5|6207.6|6204.6|6206.8|6203.8|46
1690847100000|2023-07-31 23:45:00|6207.6|6204.6|6208.7|6205.7|6208.7|6205.7|6207.5|6204.5|75
1690847400000|2023-07-31 23:50:00|6208.6|6205.6|6208.3|6205.3|6208.7|6205.7|6207.2|6204.2|69
1690847700000|2023-07-31 23:55:00|6208.2|6205.2|6204.2|6202.4|6208.2|6205.2|6204.1|6202.3|125
1690848000000|2023-08-01 00:00:00|6204.3|6202.5|6212.3|6209.3|6213|6210|6204.2|6202.4|229
1690848300000|2023-08-01 00:05:00|6212.4|6209.4|6217.7|6214.7|6217.8|6214.8|6211.5|6208.5|142
1690848600000|2023-08-01 00:10:00|6217.6|6214.6|6214.6|6211.6|6218.1|6216.2|6213.6|6211.4|144
1690848900000|2023-08-01 00:15:00|6214.5|6211.5|6216|6213|6217.6|6215.3|6213.7|6210.7|145
1690849200000|2023-08-01 00:20:00|6216.1|6213.1|6214.6|6211.6|6216.1|6213.6|6214.1|6211.1|111
1690849500000|2023-08-01 00:25:00|6214.2|6211.2|6209.8|6208|6214.2|6211.2|6209.3|6207.5|138
1690849800000|2023-08-01 00:30:00|6209.9|6208.1|6211.6|6208.6|6213.8|6210.8|6209.6|6207.8|172
1690850100000|2023-08-01 00:35:00|6211.7|6208.7|6208.9|6207.1|6212.1|6209.5|6208.3|6205.6|193
1690850400000|2023-08-01 00:40:00|6209.1|6207.3|6209|6207.2|6210.7|6208.3|6208.4|6205.6|151
1690850700000|2023-08-01 00:45:00|6209.1|6207.3|6210.6|6207.6|6212.2|6209.2|6209|6206.9|170
1690851000000|2023-08-01 00:50:00|6210.5|6207.5|6210.6|6207.6|6212.1|6209.2|6207.6|6204.7|280
1690851300000|2023-08-01 00:55:00|6210.4|6207.4|6207.8|6206|6210.4|6208.2|6207.2|6205.1|179
1690851600000|2023-08-01 01:00:00|6207.9|6206.1|6208.4|6206.6|6209.2|6207.4|6207.2|6205.4|203
1690851900000|2023-08-01 01:05:00|6208.5|6206.7|6208.1|6206.3|6209.7|6207.9|6207.4|6205.6|160
1690852200000|2023-08-01 01:10:00|6208|6206.2|6206.9|6203.9|6208.7|6206.5|6206.2|6203.2|245
1690852500000|2023-08-01 01:15:00|6207|6204|6206.9|6203.9|6209|6206|6206.2|6203.2|262
1690852800000|2023-08-01 01:20:00|6206.8|6203.8|6203.7|6200.7|6207|6204|6203.1|6200.1|155
1690853100000|2023-08-01 01:25:00|6203.6|6200.6|6203.2|6200.2|6204.4|6201.4|6202.3|6199.3|199
1690853400000|2023-08-01 01:30:00|6203.1|6200.1|6201.4|6198.4|6204.2|6201.2|6200.3|6197.3|335
1690853700000|2023-08-01 01:35:00|6201.3|6198.3|6198.8|6197|6202.9|6199.9|6198.7|6196.9|180
1690854000000|2023-08-01 01:40:00|6198.7|6196.9|6198.6|6195.6|6200.9|6197.9|6196.8|6193.8|285
1690854300000|2023-08-01 01:45:00|6198.9|6195.9|6195.6|6192.6|6198.9|6195.9|6193.8|6190.8|372
1690854600000|2023-08-01 01:50:00|6195.7|6192.7|6199.3|6196.3|6199.4|6196.4|6195|6192|200
1690854900000|2023-08-01 01:55:00|6199.4|6196.4|6202.5|6199.5|6202.6|6199.6|6199.2|6196.4|196
1690855200000|2023-08-01 02:00:00|6202.3|6199.3|6206.8|6205|6206.8|6205|6201.9|6198.9|275
1690855500000|2023-08-01 02:05:00|6206.7|6204.9|6202.8|6201|6206.9|6205.1|6202.6|6200.8|245
1690855800000|2023-08-01 02:10:00|6202.7|6200.9|6203.6|6200.6|6204.8|6201.8|6200.7|6198.3|216
1690856100000|2023-08-01 02:15:00|6203.9|6200.9|6200.2|6198.4|6204.5|6202.1|6200.2|6198.4|157
1690856400000|2023-08-01 02:20:00|6200.1|6198.3|6195.7|6193.9|6202.2|6199.6|6195.7|6193.9|222
1690856700000|2023-08-01 02:25:00|6195.8|6194|6196.3|6194.5|6198.1|6196.3|6195.1|6193.3|180
1690857000000|2023-08-01 02:30:00|6196.2|6194.4|6196.7|6193.7|6198.3|6195.9|6195.7|6192.7|210
1690857300000|2023-08-01 02:35:00|6196.8|6193.8|6196.2|6193.2|6197.6|6194.8|6195.5|6192.6|248
1690857600000|2023-08-01 02:40:00|6195.9|6192.9|6192.8|6191|6196.2|6193.2|6192.3|6190.5|193
1690857900000|2023-08-01 02:45:00|6192.9|6191.1|6192|6190.2|6193.6|6191.8|6191.6|6189.8|126
1690858200000|2023-08-01 02:50:00|6192.1|6190.3|6192.4|6190.6|6193|6191.2|6189.7|6187.9|190
1690858500000|2023-08-01 02:55:00|6192.3|6190.5|6192.7|6190.9|6192.9|6191.1|6190.9|6189.1|171
1690858800000|2023-08-01 03:00:00|6192.8|6191|6194.4|6192.6|6194.6|6192.8|6192.3|6190.5|212
1690859100000|2023-08-01 03:05:00|6194.3|6192.5|6193.7|6191.9|6196.4|6193.8|6193.1|6190.8|200
1690859400000|2023-08-01 03:10:00|6193.8|6192|6194.2|6191.2|6194.8|6192.4|6192.4|6190|290
1690859700000|2023-08-01 03:15:00|6194.1|6191.1|6194.6|6192.8|6195.9|6193.2|6193.6|6191.1|215
1690860000000|2023-08-01 03:20:00|6194.7|6192.9|6196.6|6193.6|6197.3|6194.3|6194.1|6191.7|223
1690860300000|2023-08-01 03:25:00|6196.7|6193.7|6194.7|6192.9|6197.2|6194.4|6194.1|6192.1|118
1690860600000|2023-08-01 03:30:00|6194.6|6192.8|6195.1|6193.3|6195.4|6193.6|6194.1|6192.3|109
1690860900000|2023-08-01 03:35:00|6195|6193.2|6193.4|6191.6|6195.1|6193.3|6193.2|6191.4|104
1690861200000|2023-08-01 03:40:00|6193.3|6191.5|6193.9|6192.1|6194.4|6192.6|6193.1|6191.3|116
1690861500000|2023-08-01 03:45:00|6193.8|6192|6195.4|6192.4|6195.9|6193.8|6193.7|6191.9|123
1690861800000|2023-08-01 03:50:00|6195.3|6192.3|6195.1|6192.1|6195.3|6192.3|6192.6|6190.2|159
1690862100000|2023-08-01 03:55:00|6195.3|6192.3|6194.3|6191.3|6195.7|6192.7|6193.4|6190.8|172
1690862400000|2023-08-01 04:00:00|6194.2|6191.2|6193.5|6191.7|6194.2|6192|6191.7|6189.4|141
1690862700000|2023-08-01 04:05:00|6193.6|6191.8|6195.9|6192.9|6196.2|6193.9|6193.6|6191.2|110
1690863000000|2023-08-01 04:10:00|6195.8|6192.8|6193.8|6192|6195.8|6193.3|6193.5|6191.7|108
1690863300000|2023-08-01 04:15:00|6193.9|6192.1|6193.1|6191.3|6194.6|6192.8|6192.7|6190.9|73
1690863600000|2023-08-01 04:20:00|6193.2|6191.4|6194.3|6191.3|6194.6|6192.3|6192.9|6190.7|122
1690863900000|2023-08-01 04:25:00|6194.6|6191.6|6198.8|6194.8|6201.1|6198.1|6193|6190|214
1690864200000|2023-08-01 04:30:00|6198.4|6194.4|6187.3|6184.3|6198.8|6194.8|6181.5|6178.5|606
1690864500000|2023-08-01 04:35:00|6187.4|6184.4|6185.5|6182.5|6190.9|6187.9|6184.6|6181.6|332
1690864800000|2023-08-01 04:40:00|6185.4|6182.4|6186|6183|6187.2|6184.2|6182.5|6179.5|372
1690865100000|2023-08-01 04:45:00|6185.9|6182.9|6188.7|6185.7|6189.5|6186.5|6185.1|6182.1|187
1690865400000|2023-08-01 04:50:00|6188.6|6185.6|6192.7|6190.9|6200.5|6197.5|6188.6|6185.6|223
1690865700000|2023-08-01 04:55:00|6192.6|6190.8|6194.3|6191.3|6195.9|6192.9|6192.1|6189.6|186
1690866000000|2023-08-01 05:00:00|6194|6191|6192.3|6189.3|6194.2|6192.3|6190.7|6187.7|233
1690866300000|2023-08-01 05:05:00|6192.6|6189.6|6191.3|6188.3|6195.4|6192.4|6191.3|6188.3|279
1690866600000|2023-08-01 05:10:00|6191.2|6188.2|6188.6|6186.8|6192.1|6190.1|6188.6|6186.8|152
1690866900000|2023-08-01 05:15:00|6188.7|6186.9|6188.7|6186.9|6190.9|6188|6187.6|6185|209
1690867200000|2023-08-01 05:20:00|6188.6|6186.8|6192.8|6189.8|6193.9|6191.1|6188.2|6185.8|203
1690867500000|2023-08-01 05:25:00|6192.9|6189.9|6194|6192.2|6195.7|6193.3|6192.9|6189.9|183
1690867800000|2023-08-01 05:30:00|6193.9|6192.1|6198.1|6195.1|6198.8|6195.8|6193.2|6191|218
1690868100000|2023-08-01 05:35:00|6198.2|6195.2|6196.2|6193.2|6199.1|6196.7|6195.7|6193|220
1690868400000|2023-08-01 05:40:00|6195.4|6192.4|6194.5|6191.5|6196.2|6194|6194|6191.4|205
1690868700000|2023-08-01 05:45:00|6194.4|6191.4|6190.1|6187.1|6195.1|6192.1|6189.7|6186.7|226
1690869000000|2023-08-01 05:50:00|6190.2|6187.2|6189.8|6186.8|6191.9|6188.9|6188.9|6186.3|235
1690869300000|2023-08-01 05:55:00|6189.7|6186.7|6194.9|6191.9|6195.3|6192.3|6189.5|6186.5|218
1690869600000|2023-08-01 06:00:00|6194.6|6191.6|6189.2|6187.4|6194.6|6191.6|6188.9|6187.1|236
1690869900000|2023-08-01 06:05:00|6189.4|6187.6|6189.2|6187.4|6190.1|6188.3|6187.7|6185.4|194
1690870200000|2023-08-01 06:10:00|6189.1|6187.3|6188.5|6185.5|6191.3|6189.5|6187.6|6185.4|232
1690870500000|2023-08-01 06:15:00|6188.6|6185.6|6185.8|6184|6188.7|6185.7|6183.9|6181.2|248
1690870800000|2023-08-01 06:20:00|6185.7|6183.9|6184.7|6181.7|6187.4|6184.5|6183.4|6181.1|228
1690871100000|2023-08-01 06:25:00|6184.6|6181.6|6183.3|6181.5|6186|6183.7|6183.3|6181|182
1690871400000|2023-08-01 06:30:00|6183.2|6181.4|6188.1|6186.3|6188.3|6186.5|6183.1|6181.1|140
1690871700000|2023-08-01 06:35:00|6188.2|6186.4|6191.7|6188.7|6193|6190.5|6187.7|6185.9|243
1690872000000|2023-08-01 06:40:00|6191.8|6188.8|6188.2|6186.4|6194.3|6192.1|6187.7|6185.9|232
1690872300000|2023-08-01 06:45:00|6188.3|6186.5|6185.7|6183.9|6188.7|6186.9|6185.3|6183.5|135
1690872600000|2023-08-01 06:50:00|6185.8|6184|6184.4|6182.6|6187|6185.2|6184.1|6182.3|127
1690872900000|2023-08-01 06:55:00|6184.5|6182.7|6186.5|6184.7|6188.6|6185.9|6184.3|6182.5|207
1690873200000|2023-08-01 07:00:00|6186.6|6184.8|6184.1|6182.3|6188.4|6185.8|6183.1|6181.3|302
1690873500000|2023-08-01 07:05:00|6184.3|6182.5|6180.7|6177.7|6184.3|6182.5|6179.9|6177.7|308
1690873800000|2023-08-01 07:10:00|6180.6|6177.6|6180.9|6179.1|6182.7|6180.9|6179.2|6176.7|236
1690874100000|2023-08-01 07:15:00|6180.8|6179|6181|6179.2|6183.4|6181.4|6179.9|6178.1|281
1690874400000|2023-08-01 07:20:00|6180.9|6179.1|6179.5|6177.7|6181.4|6179.6|6177.2|6175.4|242
1690874700000|2023-08-01 07:25:00|6179.7|6177.9|6180.9|6179.1|6185.2|6182.9|6179.7|6177.9|306
1690875000000|2023-08-01 07:30:00|6181|6179.2|6179.1|6176.1|6182.4|6180.6|6177.7|6175.5|293
1690875300000|2023-08-01 07:35:00|6179|6176|6175.4|6172.4|6179.7|6177.7|6174.9|6172.3|253
1690875600000|2023-08-01 07:40:00|6175.3|6172.3|6175.7|6172.7|6176.7|6174.8|6174.7|6171.7|218
1690875900000|2023-08-01 07:45:00|6175.6|6172.6|6169.7|6166.7|6176.7|6173.7|6169.3|6166.3|267
1690876200000|2023-08-01 07:50:00|6170|6167|6169.5|6167.7|6170.5|6168.2|6168.6|6165.6|183
1690876500000|2023-08-01 07:55:00|6169.6|6167.8|6168.8|6165.8|6169.8|6167.8|6167.3|6164.3|270
1690876800000|2023-08-01 08:00:00|6168.7|6165.7|6167.5|6165.7|6168.7|6166.7|6166.3|6164|247
1690877100000|2023-08-01 08:05:00|6167.6|6165.8|6170.6|6167.6|6170.6|6167.7|6166.5|6164.3|193
1690877400000|2023-08-01 08:10:00|6170.7|6167.7|6170.6|6168.8|6171.4|6169.4|6168.4|6165.8|175
1690877700000|2023-08-01 08:15:00|6170.5|6168.7|6168.1|6165.1|6170.8|6168.8|6167.8|6164.8|222
1690878000000|2023-08-01 08:20:00|6168.2|6165.2|6163.2|6161.4|6168.7|6165.7|6163.2|6161.4|174
1690878300000|2023-08-01 08:25:00|6163.3|6161.5|6160.2|6158.4|6163.7|6161.9|6160.2|6158.4|134
1690878600000|2023-08-01 08:30:00|6160.1|6157.1|6154.3|6152.5|6160.2|6157.5|6154.3|6152.4|188
1690878900000|2023-08-01 08:35:00|6154.4|6152.6|6156.1|6154.3|6157.1|6155.3|6154.1|6152.3|220
1690879200000|2023-08-01 08:40:00|6156|6154.2|6156.8|6155|6157.9|6156.1|6155.3|6153.5|243
1690879500000|2023-08-01 08:45:00|6156.9|6155.1|6157.9|6156.1|6159.6|6157.8|6156.8|6155|186
1690879800000|2023-08-01 08:50:00|6158|6156.2|6162.8|6159.8|6162.8|6160.5|6157.2|6155.4|243
1690880100000|2023-08-01 08:55:00|6162.7|6159.7|6160.3|6158.5|6162.7|6159.7|6158.3|6156.5|138
1690880400000|2023-08-01 09:00:00|6160.1|6158.3|6164.7|6161.7|6165|6162|6159.9|6158.1|198
1690880700000|2023-08-01 09:05:00|6164.6|6161.6|6164.4|6161.4|6165.7|6162.7|6161.2|6158.7|183
1690881000000|2023-08-01 09:10:00|6164.3|6161.3|6162.2|6159.2|6164.4|6161.4|6160.8|6157.8|183
1690881300000|2023-08-01 09:15:00|6162.1|6159.1|6158.5|6156.7|6162.1|6159.5|6157.7|6155.9|158
1690881600000|2023-08-01 09:20:00|6158.6|6156.8|6162.9|6159.9|6163.1|6161|6158.5|6156.7|211
1690881900000|2023-08-01 09:25:00|6162.6|6160.8|6162.4|6159.4|6164.9|6162.2|6162.3|6159.3|221
1690882200000|2023-08-01 09:30:00|6162.3|6159.3|6167.8|6164.8|6167.9|6164.9|6161.4|6158.4|208
1690882500000|2023-08-01 09:35:00|6167.7|6164.7|6166.2|6163.2|6168|6165|6165.3|6162.3|177
1690882800000|2023-08-01 09:40:00|6166.3|6163.3|6166.7|6163.7|6167.9|6164.9|6165.2|6162.2|226
1690883100000|2023-08-01 09:45:00|6166.6|6163.6|6167.8|6164.8|6167.9|6164.9|6166.1|6163.1|221
1690883400000|2023-08-01 09:50:00|6167.9|6164.9|6162.7|6160.9|6167.9|6164.9|6162.6|6160.8|216
1690883700000|2023-08-01 09:55:00|6162.6|6160.8|6162.3|6160.5|6163.1|6161.3|6160.4|6158.6|166
1690884000000|2023-08-01 10:00:00|6162.2|6160.4|6162.7|6160.9|6163.8|6161.3|6160.9|6159.1|196
1690884300000|2023-08-01 10:05:00|6162.8|6161|6160.8|6159|6163.8|6161|6160.8|6159|161
1690884600000|2023-08-01 10:10:00|6160.7|6158.9|6162.9|6159.9|6163.9|6160.9|6159.6|6157.8|175
1690884900000|2023-08-01 10:15:00|6163|6160|6160.3|6158.5|6163|6160|6160|6158|172
1690885200000|2023-08-01 10:20:00|6160.2|6158.4|6162.1|6159.1|6163.4|6160.4|6160|6157|200
1690885500000|2023-08-01 10:25:00|6162.2|6159.2|6162.6|6159.6|6163.6|6160.6|6161.9|6158.9|173
1690885800000|2023-08-01 10:30:00|6162.7|6159.7|6160.2|6157.2|6162.7|6159.7|6158.5|6155.5|223
1690886100000|2023-08-01 10:35:00|6160.1|6157.1|6161.2|6158.2|6163.3|6160.6|6159.6|6156.6|141
1690886400000|2023-08-01 10:40:00|6161.3|6158.3|6164.2|6161.2|6164.4|6161.9|6160.1|6158.1|149
1690886700000|2023-08-01 10:45:00|6164.3|6161.3|6164.4|6161.4|6165|6163|6161.8|6159.3|169
1690887000000|2023-08-01 10:50:00|6164.3|6161.3|6166.6|6164.8|6167.8|6166|6164|6161|162
1690887300000|2023-08-01 10:55:00|6166.4|6164.6|6165.7|6163.9|6168.1|6165.9|6165.1|6163.3|210
1690887600000|2023-08-01 11:00:00|6165.6|6163.8|6163.9|6162.1|6165.8|6164|6163.5|6161.7|235
1690887900000|2023-08-01 11:05:00|6163.8|6162|6161.2|6159.4|6164.6|6162.8|6160.6|6158.8|168
1690888200000|2023-08-01 11:10:00|6161.1|6159.3|6159.5|6157.7|6162|6160.2|6159.4|6157.6|176
1690888500000|2023-08-01 11:15:00|6159.4|6157.6|6158.7|6156.9|6159.5|6157.7|6158.2|6156.4|156
1690888800000|2023-08-01 11:20:00|6158.6|6156.8|6161.3|6159.5|6161.3|6159.5|6156.5|6154.7|199
1690889100000|2023-08-01 11:25:00|6161.4|6159.6|6162.9|6161.1|6163.4|6161.6|6161.1|6159.3|223
1690889400000|2023-08-01 11:30:00|6162.8|6161|6159.2|6157.4|6162.8|6161|6157.7|6155.9|229
1690889700000|2023-08-01 11:35:00|6159.1|6157.3|6155.9|6154.1|6159.8|6158|6155.7|6153.9|173
1690890000000|2023-08-01 11:40:00|6155.8|6154|6158.9|6157.1|6158.9|6157.1|6155.5|6153.7|152
1690890300000|2023-08-01 11:45:00|6158.8|6157|6156.8|6155|6159.1|6157.3|6156.3|6154.5|163
1690890600000|2023-08-01 11:50:00|6156.9|6155.1|6153.6|6151.8|6156.9|6155.1|6153.5|6151.7|96
1690890900000|2023-08-01 11:55:00|6153.7|6151.9|6153.7|6151.9|6154.5|6152.7|6152.6|6150.8|160
1690891200000|2023-08-01 12:00:00|6153.6|6151.8|6153.7|6151.9|6153.9|6152.1|6148.9|6147.1|273
1690891500000|2023-08-01 12:05:00|6153.6|6151.8|6152|6150.2|6155.1|6153.3|6151.6|6149.8|229
1690891800000|2023-08-01 12:10:00|6152.2|6150.4|6147.2|6145.4|6152.4|6150.6|6146.4|6144.6|202
1690892100000|2023-08-01 12:15:00|6147.1|6145.3|6148.8|6147|6149|6147.2|6146.4|6144.6|200
1690892400000|2023-08-01 12:20:00|6148.9|6147.1|6143|6141.2|6149.4|6147.6|6142.1|6140.3|309
1690892700000|2023-08-01 12:25:00|6143.1|6141.3|6140.1|6138.3|6143.1|6141.3|6138.8|6137|235
1690893000000|2023-08-01 12:30:00|6140|6138.2|6144.5|6142.7|6145.4|6143.6|6139.3|6137.5|300
1690893300000|2023-08-01 12:35:00|6145|6142|6146|6144.2|6146.9|6145|6144.1|6141.8|252
1690893600000|2023-08-01 12:40:00|6146.1|6144.3|6143.7|6141.9|6147.2|6145.4|6142.7|6140.9|282
1690893900000|2023-08-01 12:45:00|6143.6|6141.8|6139.2|6137.4|6143.9|6142.1|6139|6137.2|255
1690894200000|2023-08-01 12:50:00|6139|6137.2|6139|6137.2|6140.1|6138.3|6137.8|6136|181
1690894500000|2023-08-01 12:55:00|6138.9|6137.1|6140.3|6138.5|6140.4|6138.6|6137.9|6136.1|232
1690894800000|2023-08-01 13:00:00|6140.5|6138.7|6143|6140|6143.5|6140.5|6139.5|6137.7|232
1690895100000|2023-08-01 13:05:00|6143.1|6140.1|6145.2|6142.2|6146.8|6143.8|6142.5|6139.6|302
1690895400000|2023-08-01 13:10:00|6144.3|6142.5|6145.1|6143.3|6145.1|6143.3|6141.8|6140|197
1690895700000|2023-08-01 13:15:00|6145.3|6143.5|6144|6142.2|6150|6147|6143.6|6141.8|240
1690896000000|2023-08-01 13:20:00|6143.9|6142.1|6146.5|6144.7|6146.8|6144.9|6142.7|6140.9|252
1690896300000|2023-08-01 13:25:00|6146.4|6144.6|6151.3|6149.5|6151.9|6150.1|6145.9|6144.1|184
1690896600000|2023-08-01 13:30:00|6151.2|6149.4|6150.9|6149.1|6153.1|6151.2|6149.8|6148|305
1690896900000|2023-08-01 13:35:00|6150.7|6148.9|6154.3|6152.5|6154.9|6152.7|6149.6|6147.8|319
1690897200000|2023-08-01 13:40:00|6154.2|6152.4|6153.4|6150.4|6154.8|6152.6|6151.5|6148.9|212
1690897500000|2023-08-01 13:45:00|6153.7|6150.7|6155.9|6152.9|6156.1|6153.4|6150.5|6148.1|317
1690897800000|2023-08-01 13:50:00|6155.2|6153.4|6153.6|6151.8|6155.8|6154|6152.7|6150.9|237
1690898100000|2023-08-01 13:55:00|6153.7|6151.9|6153.4|6149.4|6153.8|6152|6148.7|6146.5|245
1690898400000|2023-08-01 14:00:00|6154.2|6150.2|6159|6157.2|6168.9|6165.9|6154.2|6150.2|703
1690898700000|2023-08-01 14:05:00|6158.9|6157.1|6155.6|6153.8|6159.6|6157.8|6153.3|6151.5|493
1690899000000|2023-08-01 14:10:00|6155.5|6153.7|6153.4|6151.6|6156.8|6155|6151.6|6149.8|455
1690899300000|2023-08-01 14:15:00|6153.3|6151.5|6148.6|6146.8|6154|6152.2|6147.9|6146.1|421
1690899600000|2023-08-01 14:20:00|6148.7|6146.9|6147.6|6145.8|6150.9|6149.1|6146.4|6144.2|382
1690899900000|2023-08-01 14:25:00|6147.5|6145.7|6147.5|6145.7|6149.7|6147.8|6144.7|6142.9|355
1690900200000|2023-08-01 14:30:00|6147.6|6145.8|6145.5|6143.7|6148|6146.2|6144.9|6143.1|361
1690900500000|2023-08-01 14:35:00|6145.4|6143.6|6153.3|6151.5|6154.2|6152.2|6145.4|6143.6|408
1690900800000|2023-08-01 14:40:00|6153.4|6151.6|6152.6|6149.6|6154.9|6153.1|6149.6|6147.8|325
1690901100000|2023-08-01 14:45:00|6152.5|6149.5|6145.6|6143.8|6152.5|6149.5|6142.9|6141.1|378
1690901400000|2023-08-01 14:50:00|6145.5|6143.7|6150.2|6148.4|6151.5|6149.7|6145.4|6143.6|349
1690901700000|2023-08-01 14:55:00|6150.3|6148.5|6151.5|6149.7|6151.8|6150|6148.5|6146.7|393
1690902000000|2023-08-01 15:00:00|6151.6|6149.8|6147|6145.2|6153.7|6151.9|6146.6|6144.4|396
1690902300000|2023-08-01 15:05:00|6146.9|6145.1|6142|6140.2|6148.1|6145.7|6140.8|6139|350
1690902600000|2023-08-01 15:10:00|6141.9|6140.1|6140.2|6138.4|6142.4|6140.6|6139.3|6137|265
1690902900000|2023-08-01 15:15:00|6140.3|6138.5|6139|6137.2|6140.6|6138.8|6138.2|6136.4|211
1690903200000|2023-08-01 15:20:00|6139.2|6137.4|6139.1|6137.3|6140.6|6138.8|6138.1|6136.3|191
1690903500000|2023-08-01 15:25:00|6139|6137.2|6139.3|6137.5|6140.4|6138.6|6138.6|6136.8|161
1690903800000|2023-08-01 15:30:00|6139.4|6137.6|6140.9|6139.1|6141.5|6139.7|6138.6|6136.8|140
1690904100000|2023-08-01 15:35:00|6141|6139.2|6143|6141.2|6143.1|6141.3|6140.7|6138.9|191
1690904400000|2023-08-01 15:40:00|6142.8|6141|6137.6|6135.8|6142.8|6141|6137.6|6135.8|167
1690904700000|2023-08-01 15:45:00|6137.7|6135.9|6137.9|6136.1|6139.5|6137.7|6136.7|6134.9|159
1690905000000|2023-08-01 15:50:00|6137.8|6136|6139|6137.2|6140.7|6138.9|6137.7|6135.9|139
1690905300000|2023-08-01 15:55:00|6138.9|6137.1|6141.7|6139.9|6142.3|6140.5|6138.9|6137.1|124
1690905600000|2023-08-01 16:00:00|6141.4|6139.6|6140.8|6139|6142.3|6140.5|6140.3|6138.5|199
1690905900000|2023-08-01 16:05:00|6140.9|6139.1|6139.2|6137.4|6141.3|6139.5|6138.5|6136.7|157
1690906200000|2023-08-01 16:10:00|6139.1|6137.3|6139.4|6137.6|6140.8|6139|6138.5|6136.7|121
1690906500000|2023-08-01 16:15:00|6139.3|6137.5|6141.2|6139.4|6141.5|6139.7|6139.1|6137.3|97
1690906800000|2023-08-01 16:20:00|6141.1|6139.3|6140.2|6138.4|6141.6|6139.8|6140.2|6138.4|125
1690907100000|2023-08-01 16:25:00|6140.1|6138.3|6138.2|6136.4|6140.2|6138.4|6138.2|6136.4|94
1690907400000|2023-08-01 16:30:00|6138.1|6136.3|6135|6133.2|6138.3|6136.5|6134.1|6132.3|149
1690907700000|2023-08-01 16:35:00|6135.1|6133.3|6135.8|6134|6136.8|6135|6135|6133.2|128
1690908000000|2023-08-01 16:40:00|6135.6|6133.8|6135.2|6133.4|6135.6|6133.8|6133.9|6132.1|164
1690908300000|2023-08-01 16:45:00|6135.1|6133.3|6132.6|6130.8|6135.2|6133.4|6132.4|6130.6|118
1690908600000|2023-08-01 16:50:00|6132.5|6130.7|6135.4|6133.6|6135.4|6133.6|6132.4|6130.6|120
1690908900000|2023-08-01 16:55:00|6135.3|6133.5|6135.9|6134.1|6136.9|6135.1|6134|6132.2|158
1690909200000|2023-08-01 17:00:00|6136|6134.2|6137.4|6135.6|6137.7|6135.9|6135.5|6133.7|126
1690909500000|2023-08-01 17:05:00|6137.3|6135.5|6136.1|6134.3|6137.7|6135.9|6136.1|6134.3|90
1690909800000|2023-08-01 17:10:00|6136|6134.2|6136|6134.2|6136.9|6135.1|6135.6|6133.8|172
1690910100000|2023-08-01 17:15:00|6135.9|6134.1|6135|6133.2|6136.5|6134.7|6134.8|6133|84
1690910400000|2023-08-01 17:20:00|6135.1|6133.3|6133.7|6131.9|6135.3|6133.5|6133.2|6131.4|110
1690910700000|2023-08-01 17:25:00|6133.8|6132|6134.5|6132.7|6135|6133.2|6133.8|6132|81
1690911000000|2023-08-01 17:30:00|6134.6|6132.8|6133.2|6131.4|6134.8|6133|6133.1|6131.3|84
1690911300000|2023-08-01 17:35:00|6133.1|6131.3|6132.6|6130.8|6133.8|6131.7|6132.2|6130.3|119
1690911600000|2023-08-01 17:40:00|6132.5|6130.7|6133.1|6131.3|6133.9|6132.1|6132.2|6130.4|116
1690911900000|2023-08-01 17:45:00|6133|6131.2|6134.2|6132.4|6134.5|6132.7|6133|6131.2|104
1690912200000|2023-08-01 17:50:00|6134.3|6132.5|6134.2|6132.4|6135.9|6133.7|6134.1|6132.3|114
1690912500000|2023-08-01 17:55:00|6134.3|6132.5|6134.9|6133.1|6135.2|6133.4|6133.7|6131.9|154
1690912800000|2023-08-01 18:00:00|6135|6133.2|6137.6|6135.8|6137.7|6135.9|6135|6133.2|180
1690913100000|2023-08-01 18:05:00|6137.8|6136|6138.7|6136.9|6139|6137.2|6137.1|6135.3|122
1690913400000|2023-08-01 18:10:00|6138.8|6137|6140|6138.2|6140.2|6138.4|6137.8|6136|141
1690913700000|2023-08-01 18:15:00|6140.6|6137.6|6141.3|6139.5|6142.2|6139.8|6140.2|6137.5|153
1690914000000|2023-08-01 18:20:00|6141.2|6139.4|6140.4|6138.6|6141.7|6139.9|6140.2|6138.4|138
1690914300000|2023-08-01 18:25:00|6140.3|6138.5|6140.3|6138.5|6141.9|6140.1|6139.6|6137.8|150
1690914600000|2023-08-01 18:30:00|6140.2|6138.4|6139.1|6137.3|6140.3|6138.5|6139|6137.2|93
1690914900000|2023-08-01 18:35:00|6139|6137.2|6138.6|6136.8|6139.2|6137.4|6138.5|6136.7|47
1690915200000|2023-08-01 18:40:00|6138.9|6137.1|6140|6138.2|6140|6138.2|6138.9|6137.1|84
1690915500000|2023-08-01 18:45:00|6139.9|6138.1|6141.4|6139.6|6141.5|6139.7|6139.6|6137.8|112
1690915800000|2023-08-01 18:50:00|6141.3|6139.5|6140|6138.2|6142|6140.2|6139.7|6137.9|113
1690916100000|2023-08-01 18:55:00|6140.3|6138.5|6143.2|6140.2|6143.7|6141.6|6139.4|6137.6|182
1690916400000|2023-08-01 19:00:00|6143.6|6140.6|6145.6|6142.6|6146.7|6144.7|6143.3|6140.3|153
1690916700000|2023-08-01 19:05:00|6145.7|6142.7|6145.3|6142.3|6146.5|6143.5|6144.5|6142|115
1690917000000|2023-08-01 19:10:00|6144.6|6142.8|6144.7|6142.9|6145.5|6143.7|6144.5|6142.7|80
1690917300000|2023-08-01 19:15:00|6144.6|6142.8|6144.4|6142.6|6144.8|6143|6144|6142.2|95
1690917600000|2023-08-01 19:20:00|6144.5|6142.7|6144|6142.2|6144.8|6143|6143.5|6141.7|114
1690917900000|2023-08-01 19:25:00|6144.1|6142.3|6144.2|6142.4|6144.4|6142.6|6143.7|6141.9|71
1690918200000|2023-08-01 19:30:00|6144.3|6142.5|6146.9|6145.1|6146.9|6145.1|6144.1|6142.3|98
1690918500000|2023-08-01 19:35:00|6147|6145.2|6147.7|6145.9|6149|6147.2|6147|6144.8|106
1690918800000|2023-08-01 19:40:00|6147.8|6146|6148.3|6146.5|6148.8|6147|6147.5|6145.4|102
1690919100000|2023-08-01 19:45:00|6148.2|6146.4|6147.7|6145.9|6148.7|6146.9|6147.5|6145.7|113
1690919400000|2023-08-01 19:50:00|6147.8|6146|6148.2|6146.4|6148.9|6147.1|6147.4|6145.6|131
1690919700000|2023-08-01 19:55:00|6148.1|6146.3|6146.9|6145.1|6148.1|6146.3|6146.3|6144.5|113
1690920000000|2023-08-01 20:00:00|6146.8|6145|6147.5|6145.7|6148.5|6146.2|6146|6143.8|156
1690920300000|2023-08-01 20:05:00|6147.4|6145.6|6148|6146.2|6148.2|6146.3|6147.1|6144.7|92
1690920600000|2023-08-01 20:10:00|6148.1|6146.3|6149|6146|6149|6146.6|6147.9|6145.9|69
1690920900000|2023-08-01 20:15:00|6148.8|6145.8|6148.9|6147.1|6149.8|6147.3|6148|6145.8|91
1690921200000|2023-08-01 20:20:00|6149.1|6146.1|6148.2|6146.4|6149.1|6146.8|6147.8|6145.7|82
1690921500000|2023-08-01 20:25:00|6148.1|6146.3|6148.1|6146.3|6148.5|6146.7|6147.8|6146|81
1690921800000|2023-08-01 20:30:00|6148.2|6146.4|6150.3|6147.3|6150.3|6147.6|6147.9|6145.7|68
1690922100000|2023-08-01 20:35:00|6150.4|6147.4|6151.2|6149.4|6151.4|6149.6|6149.5|6147|72
1690922400000|2023-08-01 20:40:00|6151.8|6148.8|6151.7|6149.9|6152.5|6150.5|6151.1|6148.7|64
1690922700000|2023-08-01 20:45:00|6151.8|6150|6151.6|6148.6|6151.8|6150|6150.6|6147.9|73
1690923000000|2023-08-01 20:50:00|6151.5|6148.5|6150.7|6147.7|6151.8|6149.4|6150.5|6147.7|50
1690923300000|2023-08-01 20:55:00|6151.6|6146.8|6151.4|6146.6|6152.8|6148|6151.3|6146.5|175
1690923600000|2023-08-01 21:00:00|6150.3|6144.5|6152.7|6146.9|6153.4|6147.6|6149.9|6144.1|27
1690923900000|2023-08-01 21:05:00|6153.1|6147.3|6151.6|6145.8|6153.1|6147.3|6151|6145.2|53
1690924200000|2023-08-01 21:10:00|6151.4|6145.6|6150.7|6144.9|6151.4|6145.6|6150|6144.2|46
1690924500000|2023-08-01 21:15:00|6150.6|6144.8|6147.5|6141.7|6150.6|6144.8|6144.4|6138.6|79
1690924800000|2023-08-01 21:20:00|6147.4|6141.6|6148.7|6142.9|6149.6|6143.8|6146.9|6141.1|46
1690925100000|2023-08-01 21:25:00|6148.5|6142.7|6147.7|6141.9|6148.8|6143|6147.2|6141.4|64
1690925400000|2023-08-01 21:30:00|6147.8|6142|6149.7|6143.9|6151.1|6145.3|6147.8|6142|331
1690925700000|2023-08-01 21:35:00|6149.3|6143.5|6153.4|6147.6|6154.2|6148.4|6148.1|6142.3|458
1690926000000|2023-08-01 21:40:00|6153.5|6147.7|6155|6149.2|6155|6149.2|6152.8|6147|193
1690926300000|2023-08-01 21:45:00|6154.9|6149.1|6153.3|6147.5|6169.8|6164|6153.2|6147.4|295
1690926600000|2023-08-01 21:50:00|6153.4|6147.6|6163.4|6157.6|6164.1|6158.3|6152.6|6146.8|214
1690926900000|2023-08-01 21:55:00|6163.5|6157.7|6161|6155.2|6168.2|6162.4|6160|6154.2|127
1690927200000|2023-08-01 22:00:00|6161.2|6155.4|6166.6|6161.8|6167.1|6162.3|6158.8|6153.3|208
1690927500000|2023-08-01 22:05:00|6165.7|6162.7|6167.1|6164.1|6167.4|6164.3|6162|6159|142
1690927800000|2023-08-01 22:10:00|6167|6164|6166.7|6163.7|6167.2|6164.2|6164.7|6161.7|128
1690928100000|2023-08-01 22:15:00|6166.6|6163.6|6168|6165|6169.3|6166.3|6164.4|6161.4|190
1690928400000|2023-08-01 22:20:00|6168.1|6165.1|6167.4|6164.4|6170.9|6167.9|6166.8|6163.8|141
1690928700000|2023-08-01 22:25:00|6167.1|6164.1|6162|6159|6167.2|6164.2|6159.3|6156.3|146
1690929000000|2023-08-01 22:30:00|6162.1|6159.1|6161.4|6158.4|6163.1|6160.1|6160.6|6157.6|114
1690929300000|2023-08-01 22:35:00|6161.2|6158.2|6160.2|6158.4|6162.5|6159.5|6160.2|6157.8|71
1690929600000|2023-08-01 22:40:00|6160.8|6157.8|6166.6|6162.6|6166.8|6163.8|6160.8|6157.8|145
1690929900000|2023-08-01 22:45:00|6166.4|6162.4|6140.6|6137.6|6170.6|6167.1|6140.6|6137.6|414
1690930200000|2023-08-01 22:50:00|6140.7|6137.7|6144.9|6141.9|6146.9|6143.9|6140.7|6137.7|223
1690930500000|2023-08-01 22:55:00|6144.8|6141.8|6143.8|6140.8|6148.5|6145.5|6143.8|6140.8|137
1690930800000|2023-08-01 23:00:00|6143.7|6140.7|6142.9|6139.9|6146.2|6143.2|6141.9|6138.9|224
1690931100000|2023-08-01 23:05:00|6142.8|6139.8|6139.1|6136.1|6144.6|6141.6|6139|6136|173
1690931400000|2023-08-01 23:10:00|6139|6136|6142.3|6139.3|6142.3|6139.3|6138.6|6135.6|198
1690931700000|2023-08-01 23:15:00|6142.2|6139.2|6140.6|6137.6|6143.2|6140.2|6140.6|6137.6|95
1690932000000|2023-08-01 23:20:00|6140.5|6137.5|6141.1|6138.1|6141.2|6138.2|6138.6|6135.6|183
1690932300000|2023-08-01 23:25:00|6141.2|6138.2|6140.4|6137.4|6142.1|6139.1|6139.1|6136.1|147
1690932600000|2023-08-01 23:30:00|6140.7|6137.7|6142.8|6139.8|6143.6|6140.6|6140.5|6137.5|129
1690932900000|2023-08-01 23:35:00|6142.9|6139.9|6143.6|6140.6|6143.7|6140.7|6140.9|6137.9|160
1690933200000|2023-08-01 23:40:00|6143.7|6140.7|6143.4|6140.4|6144.2|6141.2|6143.1|6140.1|154
1690933500000|2023-08-01 23:45:00|6143.3|6140.3|6142.9|6139.9|6143.6|6140.6|6141.2|6138.2|203
1690933800000|2023-08-01 23:50:00|6142.8|6139.8|6143.1|6140.1|6143.2|6140.2|6142.1|6139.1|92
1690934100000|2023-08-01 23:55:00|6143.2|6140.2|6140.6|6138.8|6147.2|6144.2|6140.5|6137.7|214
1690934400000|2023-08-02 00:00:00|6140.8|6139|6137.3|6134.3|6140.8|6139|6134.6|6131.6|367
1690934700000|2023-08-02 00:05:00|6137|6134|6131.2|6129.4|6137.4|6134.9|6130.2|6128|278
1690935000000|2023-08-02 00:10:00|6131|6129.2|6132.4|6130.6|6132.6|6130.8|6128.6|6126.1|225
1690935300000|2023-08-02 00:15:00|6132.5|6130.7|6131.7|6128.7|6133.1|6130.7|6129.8|6126.8|205
1690935600000|2023-08-02 00:20:00|6131.8|6128.8|6130.4|6127.4|6131.9|6128.9|6129.4|6126.4|193
1690935900000|2023-08-02 00:25:00|6130.3|6127.3|6129.2|6126.2|6130.5|6127.5|6128|6125|272
1690936200000|2023-08-02 00:30:00|6129.1|6126.1|6128.2|6125.2|6129.5|6127.3|6127.4|6125|141
1690936500000|2023-08-02 00:35:00|6128.1|6125.1|6128|6126.2|6129.2|6127.2|6126.7|6123.7|154
1690936800000|2023-08-02 00:40:00|6128.1|6126.3|6129|6126|6130|6128.2|6126.9|6125.1|119
1690937100000|2023-08-02 00:45:00|6128.9|6125.9|6136.8|6133.8|6136.8|6133.8|6128.6|6125.7|247
1690937400000|2023-08-02 00:50:00|6137|6134|6135.7|6132.7|6137.2|6134.2|6133.6|6130.6|242
1690937700000|2023-08-02 00:55:00|6135.8|6132.8|6133.2|6130.2|6137.7|6134.7|6133|6130|180
1690938000000|2023-08-02 01:00:00|6133.1|6130.1|6134.7|6131.7|6135.7|6132.7|6131.3|6128.3|250
1690938300000|2023-08-02 01:05:00|6134.6|6131.6|6132.1|6130.3|6135.4|6132.8|6131.7|6129.9|141
1690938600000|2023-08-02 01:10:00|6132|6130.2|6136.3|6133.3|6137|6134.9|6131.6|6129.8|211
1690938900000|2023-08-02 01:15:00|6136.4|6133.4|6137.8|6136|6137.9|6136.1|6134.5|6132.1|201
1690939200000|2023-08-02 01:20:00|6137.7|6135.9|6137.6|6134.6|6138.5|6136.1|6134.8|6132.5|239
1690939500000|2023-08-02 01:25:00|6137.7|6134.7|6134.6|6132.8|6137.7|6135.1|6134.6|6132.8|216
1690939800000|2023-08-02 01:30:00|6134.1|6132.3|6132.1|6130.3|6134.7|6132.4|6129.8|6128|256
1690940100000|2023-08-02 01:35:00|6132.2|6130.4|6138|6136.2|6138.2|6136.4|6131|6128.5|279
1690940400000|2023-08-02 01:40:00|6137.9|6136.1|6137.6|6135.8|6138.2|6136.3|6136|6133.9|262
1690940700000|2023-08-02 01:45:00|6137.7|6135.9|6138|6136.2|6139.2|6136.3|6135.2|6133.2|268
1690941000000|2023-08-02 01:50:00|6137.9|6136.1|6138.7|6136.9|6141.3|6138.8|6137.9|6135.5|191
1690941300000|2023-08-02 01:55:00|6138.6|6136.8|6132|6130.2|6139.2|6136.9|6131.4|6129.4|252
1690941600000|2023-08-02 02:00:00|6131.9|6130.1|6128.5|6126.7|6133.1|6130.6|6127|6125.2|276
1690941900000|2023-08-02 02:05:00|6128.4|6126.6|6128.6|6125.6|6129.7|6127.3|6126.7|6124.3|221
1690942200000|2023-08-02 02:10:00|6128.7|6125.7|6127.9|6124.9|6128.7|6125.7|6124.1|6122|229
1690942500000|2023-08-02 02:15:00|6127.8|6124.8|6125.6|6123.8|6127.8|6124.8|6124.6|6122.1|208
1690942800000|2023-08-02 02:20:00|6125.7|6123.9|6128.3|6125.3|6129.4|6126.4|6125.5|6123.3|138
1690943100000|2023-08-02 02:25:00|6128.4|6125.4|6126.5|6123.5|6129.3|6126.3|6126.3|6123.3|223
1690943400000|2023-08-02 02:30:00|6126.3|6123.3|6124.9|6121.9|6127.8|6124.8|6124.2|6121.2|254
1690943700000|2023-08-02 02:35:00|6124.6|6121.6|6126.6|6123.6|6127.3|6124.3|6124|6121.2|194
1690944000000|2023-08-02 02:40:00|6126.7|6123.7|6125.2|6122.2|6127.7|6124.7|6124.4|6121.4|178
1690944300000|2023-08-02 02:45:00|6125.3|6122.3|6125.7|6122.7|6126.2|6123.2|6123.5|6120.5|181
1690944600000|2023-08-02 02:50:00|6125.8|6122.8|6120.2|6117.2|6126.3|6123.9|6119.6|6117.2|246
1690944900000|2023-08-02 02:55:00|6120.3|6117.3|6122.8|6119.8|6123.2|6120.9|6120.2|6117.2|164
1690945200000|2023-08-02 03:00:00|6122.2|6120.4|6118.1|6115.1|6122.3|6120.5|6116.6|6113.6|186
1690945500000|2023-08-02 03:05:00|6118|6115|6117.6|6114.6|6119.9|6116.9|6115.8|6112.8|201
1690945800000|2023-08-02 03:10:00|6117.5|6114.5|6110.9|6107.9|6117.7|6114.8|6110.5|6107.5|230
1690946100000|2023-08-02 03:15:00|6111.1|6108.1|6102.8|6101|6111.1|6108.1|6102.7|6100.9|306
1690946400000|2023-08-02 03:20:00|6102.7|6100.9|6109.2|6107.4|6109.2|6107.4|6102.7|6100.7|243
1690946700000|2023-08-02 03:25:00|6109.1|6107.3|6111.4|6108.4|6113.5|6110.5|6109.1|6106.2|266
1690947000000|2023-08-02 03:30:00|6111.5|6108.5|6114.6|6111.6|6115.2|6112.2|6110|6107.5|157
1690947300000|2023-08-02 03:35:00|6114.5|6111.5|6111|6109.2|6114.5|6112.3|6110.9|6109.1|137
1690947600000|2023-08-02 03:40:00|6110.9|6109.1|6111.6|6108.6|6115.2|6112.2|6110.4|6108.4|190
1690947900000|2023-08-02 03:45:00|6111.7|6108.7|6112.4|6109.4|6112.7|6109.7|6109.3|6106.7|187
1690948200000|2023-08-02 03:50:00|6112.5|6109.5|6110|6108.2|6112.5|6109.7|6108.3|6106.5|164
1690948500000|2023-08-02 03:55:00|6110.1|6108.3|6110.4|6107.4|6111|6109.2|6109.2|6107.4|143
1690948800000|2023-08-02 04:00:00|6110.3|6107.3|6109.1|6106.1|6111.3|6108.3|6107.8|6104.8|144
1690949100000|2023-08-02 04:05:00|6109.2|6106.2|6108.1|6105.1|6109.6|6106.6|6107.4|6104.6|111
1690949400000|2023-08-02 04:10:00|6108|6105|6106.6|6104.8|6108.1|6105.1|6105.5|6103.2|103
1690949700000|2023-08-02 04:15:00|6106.5|6104.7|6105.5|6103.7|6107.8|6105.6|6103.8|6101.9|135
1690950000000|2023-08-02 04:20:00|6105.4|6103.6|6106.8|6103.8|6107.6|6104.6|6104.8|6102.7|132
1690950300000|2023-08-02 04:25:00|6106.6|6103.6|6105|6103.2|6107.4|6104.8|6104.9|6103.1|105
1690950600000|2023-08-02 04:30:00|6105.3|6103.5|6107.6|6104.6|6107.6|6105.3|6105.1|6103.3|83
1690950900000|2023-08-02 04:35:00|6107.5|6104.5|6105.9|6102.9|6107.5|6104.5|6105|6102|128
1690951200000|2023-08-02 04:40:00|6106|6103|6104.7|6101.7|6106.2|6103.6|6104.6|6101.6|118
1690951500000|2023-08-02 04:45:00|6104.9|6101.9|6103.4|6100.4|6105.6|6102.6|6102.8|6099.8|166
1690951800000|2023-08-02 04:50:00|6103.2|6100.2|6104.1|6101.1|6104.2|6101.9|6101.9|6099.2|144
1690952100000|2023-08-02 04:55:00|6104.2|6101.2|6105.1|6103.3|6105.3|6103.5|6103.7|6101.1|111
1690952400000|2023-08-02 05:00:00|6105.2|6103.4|6110.2|6107.2|6111.5|6108.5|6104|6102.2|295
1690952700000|2023-08-02 05:05:00|6110.3|6107.3|6109.9|6106.9|6111.5|6108.6|6109.1|6106.1|178
1690953000000|2023-08-02 05:10:00|6109.8|6106.8|6108.5|6105.5|6112.3|6109.3|6108|6105.4|204
1690953300000|2023-08-02 05:15:00|6108.6|6105.6|6113.2|6110.2|6113.9|6110.9|6107.8|6104.8|270
1690953600000|2023-08-02 05:20:00|6113.1|6110.1|6112.1|6109.1|6114.5|6111.5|6111.3|6108.3|168
1690953900000|2023-08-02 05:25:00|6112.2|6109.2|6110.1|6107.1|6112.2|6110.3|6110.1|6107.1|112
1690954200000|2023-08-02 05:30:00|6109.4|6107.6|6107.4|6104.4|6110.2|6107.8|6106|6103|192
1690954500000|2023-08-02 05:35:00|6107.6|6104.6|6112|6109|6112.1|6109.1|6107.2|6104.2|148
1690954800000|2023-08-02 05:40:00|6111.7|6108.7|6109.5|6106.5|6113.6|6110.6|6108.4|6105.4|232
1690955100000|2023-08-02 05:45:00|6109.6|6106.6|6107.3|6104.3|6110.2|6107.8|6107.3|6104.3|224
1690955400000|2023-08-02 05:50:00|6107.2|6104.2|6106.6|6104.8|6109.1|6106.9|6105.9|6103.7|152
1690955700000|2023-08-02 05:55:00|6106.5|6104.7|6107.6|6105.8|6108.5|6106.5|6106.2|6104.4|177
1690956000000|2023-08-02 06:00:00|6107.4|6105.6|6104.6|6102.8|6109.1|6106.5|6104.6|6102.4|281
1690956300000|2023-08-02 06:05:00|6104.7|6102.9|6101.3|6099.5|6105.5|6103|6100.8|6097.8|281
1690956600000|2023-08-02 06:10:00|6100.9|6099.1|6098.9|6097.1|6102.5|6100.7|6098.2|6095.2|235
1690956900000|2023-08-02 06:15:00|6099.1|6097.3|6097.7|6095.9|6099.3|6097.3|6096.5|6094.4|206
1690957200000|2023-08-02 06:20:00|6097.8|6096|6097.4|6095.6|6098.6|6096|6095.6|6093.1|248
1690957500000|2023-08-02 06:25:00|6097.5|6095.7|6095|6093.2|6099.5|6096.8|6094.5|6092.7|228
1690957800000|2023-08-02 06:30:00|6094.9|6093.1|6101.4|6098.4|6101.7|6098.7|6094.5|6092.7|205
1690958100000|2023-08-02 06:35:00|6101|6098|6104|6102.2|6106.9|6103.9|6101|6098|275
1690958400000|2023-08-02 06:40:00|6104.1|6102.3|6109.2|6106.2|6109.3|6106.3|6104|6101.8|219
1690958700000|2023-08-02 06:45:00|6109.3|6106.3|6110|6108.2|6110.7|6108.2|6108.4|6105.4|229
1690959000000|2023-08-02 06:50:00|6109.9|6108.1|6109.6|6107.8|6111.4|6109.2|6108.9|6105.9|205
1690959300000|2023-08-02 06:55:00|6109.5|6107.7|6104.9|6103.1|6110.4|6108.1|6103.5|6101.1|160
1690959600000|2023-08-02 07:00:00|6105|6103.2|6101.4|6099.6|6106.2|6103.4|6101.4|6099.6|283
1690959900000|2023-08-02 07:05:00|6101.5|6099.7|6101.7|6099.9|6103.2|6100.9|6099.5|6097.2|335
1690960200000|2023-08-02 07:10:00|6101.6|6099.8|6104.2|6101.2|6105.7|6103.6|6101.4|6099.6|277
1690960500000|2023-08-02 07:15:00|6104.3|6101.3|6101.6|6099.8|6104.3|6102|6101.3|6098.7|245
1690960800000|2023-08-02 07:20:00|6101.7|6099.9|6098.7|6096.9|6104|6101.7|6097.6|6095.1|306
1690961100000|2023-08-02 07:25:00|6098.9|6097.1|6101.7|6099.9|6102.3|6100.5|6098.5|6096.7|134
1690961400000|2023-08-02 07:30:00|6101.8|6100|6110.1|6107.1|6110.3|6107.3|6101.8|6100|275
1690961700000|2023-08-02 07:35:00|6110.2|6107.2|6105.5|6103.7|6111.4|6108.7|6105.5|6103.7|268
1690962000000|2023-08-02 07:40:00|6105.6|6103.8|6107.2|6104.2|6109.7|6107.3|6105.3|6103.5|291
1690962300000|2023-08-02 07:45:00|6107.6|6104.6|6104.3|6102.5|6109.3|6106.5|6103.5|6101.7|319
1690962600000|2023-08-02 07:50:00|6104.5|6102.7|6105.6|6103.8|6108.7|6106.9|6103.9|6102.1|285
1690962900000|2023-08-02 07:55:00|6105.7|6103.9|6108.7|6105.7|6109.5|6107.7|6105|6103.2|276
1690963200000|2023-08-02 08:00:00|6109|6107.2|6107.6|6105.8|6111.9|6109.4|6107.2|6105.4|332
1690963500000|2023-08-02 08:05:00|6107.3|6105.5|6101.6|6099.8|6107.3|6105.5|6100.7|6098.9|236
1690963800000|2023-08-02 08:10:00|6101.5|6099.7|6104.5|6102.7|6105.1|6103.3|6101.5|6099.7|195
1690964100000|2023-08-02 08:15:00|6104.6|6102.8|6102.9|6101.1|6107.1|6105.3|6102.9|6100.3|280
1690964400000|2023-08-02 08:20:00|6103.1|6101.3|6108.3|6106.5|6108.8|6107|6101.7|6099.4|229
1690964700000|2023-08-02 08:25:00|6108.5|6106.7|6113.2|6111.4|6113.4|6111.6|6108.5|6106.7|234
1690965000000|2023-08-02 08:30:00|6113.3|6111.5|6110.6|6108.8|6114|6111.5|6109|6107.2|261
1690965300000|2023-08-02 08:35:00|6111.2|6108.2|6110.5|6108.7|6111.5|6109.7|6108.7|6106.8|204
1690965600000|2023-08-02 08:40:00|6110.8|6109|6109.5|6107.7|6111.8|6110|6108.2|6106.4|203
1690965900000|2023-08-02 08:45:00|6109.6|6107.8|6109.2|6107.4|6111.9|6110.1|6108.7|6106.9|185
1690966200000|2023-08-02 08:50:00|6109.3|6107.5|6113.6|6111.8|6114.9|6112.7|6109.3|6107.5|211
1690966500000|2023-08-02 08:55:00|6113.3|6111.5|6113.7|6111.9|6115.4|6113.6|6112.8|6110|203
1690966800000|2023-08-02 09:00:00|6113.5|6111.7|6113.8|6112|6114.2|6112.4|6111.7|6109.9|176
1690967100000|2023-08-02 09:05:00|6113.7|6111.9|6116.9|6115.1|6117.5|6115.4|6113.2|6111.4|132
1690967400000|2023-08-02 09:10:00|6117|6115.2|6116.7|6114.9|6118.7|6116.9|6115.2|6113.4|150
1690967700000|2023-08-02 09:15:00|6116.6|6114.8|6117.8|6114.8|6117.9|6115|6114.8|6112.5|177
1690968000000|2023-08-02 09:20:00|6117.9|6114.9|6114.6|6112.8|6120.1|6117.1|6114.1|6112.1|172
1690968300000|2023-08-02 09:25:00|6114.5|6112.7|6114.2|6112.4|6114.6|6112.8|6112.4|6110.6|144
1690968600000|2023-08-02 09:30:00|6114.3|6112.5|6117.1|6114.1|6117.1|6114.1|6112.6|6110.8|202
1690968900000|2023-08-02 09:35:00|6117|6114|6115|6113.2|6117|6114.1|6113.9|6112.1|158
1690969200000|2023-08-02 09:40:00|6115.1|6113.3|6117.3|6114.3|6117.4|6114.5|6114.5|6112.7|160
1690969500000|2023-08-02 09:45:00|6117.2|6114.2|6118.9|6117.1|6121|6118|6117.2|6114.2|238
1690969800000|2023-08-02 09:50:00|6118.8|6117|6117.3|6115.5|6119|6117|6117.1|6114.8|172
1690970100000|2023-08-02 09:55:00|6117.4|6115.6|6120.7|6117.7|6121.8|6119|6116.3|6114.2|199
1690970400000|2023-08-02 10:00:00|6120.6|6117.6|6122.1|6120.3|6123.9|6121|6119.5|6117|238
1690970700000|2023-08-02 10:05:00|6122.2|6120.4|6119.1|6116.1|6124.7|6122.2|6117.2|6115.4|185
1690971000000|2023-08-02 10:10:00|6118.5|6116.7|6114|6112.2|6119.4|6117|6113.5|6111.7|186
1690971300000|2023-08-02 10:15:00|6114.3|6112.5|6114.6|6112.8|6115.2|6113.4|6112.7|6110.9|197
1690971600000|2023-08-02 10:20:00|6114.7|6112.9|6111.9|6110.1|6115.1|6113|6111.1|6109.3|194
1690971900000|2023-08-02 10:25:00|6111.8|6110|6113|6111.2|6113.4|6111.6|6111.7|6109.9|158
1690972200000|2023-08-02 10:30:00|6112.9|6111.1|6115.4|6113.6|6115.9|6114.1|6111.9|6110.1|169
1690972500000|2023-08-02 10:35:00|6115.5|6113.7|6117.7|6115.9|6119.7|6117.1|6115.3|6113.5|215
1690972800000|2023-08-02 10:40:00|6117.6|6115.8|6116.9|6115.1|6119.3|6117.5|6115.9|6114.1|195
1690973100000|2023-08-02 10:45:00|6117.1|6115.3|6117.9|6116.1|6118.9|6117.1|6116.5|6114.7|174
1690973400000|2023-08-02 10:50:00|6118|6116.2|6118.4|6116.6|6120.3|6118.5|6117.2|6115.4|186
1690973700000|2023-08-02 10:55:00|6118.3|6116.5|6116.8|6115|6118.9|6117.1|6115.1|6113.3|129
1690974000000|2023-08-02 11:00:00|6116.5|6114.7|6119.1|6117.3|6122.8|6121|6115.9|6114.1|261
1690974300000|2023-08-02 11:05:00|6119.2|6117.4|6119|6117.2|6122.5|6120.7|6116.9|6115.1|195
1690974600000|2023-08-02 11:10:00|6119.1|6117.3|6115.5|6113.7|6119.9|6118.1|6115.5|6113.1|188
1690974900000|2023-08-02 11:15:00|6115.2|6113.4|6114|6111|6117.1|6115|6113.6|6111|196
1690975200000|2023-08-02 11:20:00|6114.1|6111.1|6113|6110|6116.1|6113.9|6112.4|6110|248
1690975500000|2023-08-02 11:25:00|6112.2|6110.4|6113.5|6111.7|6113.8|6112|6111.4|6109|202
1690975800000|2023-08-02 11:30:00|6113.6|6111.8|6113.7|6111.9|6115|6113.2|6113.2|6111.4|149
1690976100000|2023-08-02 11:35:00|6113.8|6112|6112.9|6111.1|6114.8|6113|6111.9|6110.1|178
1690976400000|2023-08-02 11:40:00|6112.8|6111|6111.5|6109.7|6112.8|6111|6108.8|6107|183
1690976700000|2023-08-02 11:45:00|6111.4|6109.6|6108.7|6106.9|6111.4|6109.6|6107.3|6105.5|185
1690977000000|2023-08-02 11:50:00|6108.5|6106.7|6108.5|6106.7|6109.3|6107.5|6107|6105.2|191
1690977300000|2023-08-02 11:55:00|6108.4|6106.6|6108.5|6106.7|6111.1|6109.3|6108|6106.2|223
1690977600000|2023-08-02 12:00:00|6108.6|6106.8|6113.9|6112.1|6114.3|6112.5|6108.5|6106.7|267
1690977900000|2023-08-02 12:05:00|6114|6112.2|6117.1|6114.1|6117.1|6114.6|6113|6111.2|226
1690978200000|2023-08-02 12:10:00|6117.2|6114.2|6111.7|6107.7|6117.4|6114.4|6111.2|6107.5|185
1690978500000|2023-08-02 12:15:00|6112.2|6108.2|6105.8|6102.8|6112.3|6108.3|6101.6|6097.6|652
1690978800000|2023-08-02 12:20:00|6105.9|6102.9|6103.2|6101.4|6105.9|6103.1|6099.6|6097.3|573
1690979100000|2023-08-02 12:25:00|6103.1|6101.3|6098.8|6097|6103.2|6101.4|6096.5|6093.5|382
1690979400000|2023-08-02 12:30:00|6099.6|6097.8|6097.6|6094.6|6103.1|6100.8|6094.5|6092.5|474
1690979700000|2023-08-02 12:35:00|6097.7|6094.7|6093.9|6090.9|6099.5|6097|6093.4|6090.9|406
1690980000000|2023-08-02 12:40:00|6093.8|6090.8|6094.5|6092.7|6096.1|6093.8|6092.2|6090.2|382
1690980300000|2023-08-02 12:45:00|6094.4|6092.6|6098.2|6096.4|6098.6|6096.8|6093|6091.2|379
1690980600000|2023-08-02 12:50:00|6098.3|6096.5|6094.4|6092.6|6100.1|6098.3|6094.1|6092.3|319
1690980900000|2023-08-02 12:55:00|6094.3|6092.5|6094|6092.2|6095.5|6093.7|6093.5|6091.7|242
1690981200000|2023-08-02 13:00:00|6094.1|6092.3|6093.5|6091.7|6094.9|6093.1|6092.2|6090.4|285
1690981500000|2023-08-02 13:05:00|6093.4|6091.6|6092.1|6090.3|6093.7|6091.9|6091.9|6090.1|293
1690981800000|2023-08-02 13:10:00|6092|6090.2|6093.4|6091.6|6094.7|6092.9|6091.5|6089.7|256
1690982100000|2023-08-02 13:15:00|6093.5|6091.7|6095.6|6093.8|6095.8|6094|6093.5|6091.7|262
1690982400000|2023-08-02 13:20:00|6095.8|6094|6094.1|6092.3|6096.7|6094.9|6093.9|6092.1|274
1690982700000|2023-08-02 13:25:00|6094.2|6092.4|6094.3|6092.5|6096|6093.5|6093.8|6091.5|233
1690983000000|2023-08-02 13:30:00|6094.4|6092.6|6092.5|6090.7|6095.1|6093.3|6091.1|6089.2|353
1690983300000|2023-08-02 13:35:00|6092.6|6090.8|6091.9|6090.1|6093.3|6091.5|6090.7|6088.9|346
1690983600000|2023-08-02 13:40:00|6091.8|6090|6093.2|6091.4|6093.7|6091.9|6089.2|6087.4|278
1690983900000|2023-08-02 13:45:00|6093.3|6091.5|6096.7|6094.9|6098|6096.2|6092.1|6090.3|314
1690984200000|2023-08-02 13:50:00|6096.9|6095.1|6092.6|6090.8|6099.9|6097.6|6092.2|6090.4|316
1690984500000|2023-08-02 13:55:00|6092.5|6090.7|6092.5|6090.7|6094.6|6092.8|6091.6|6089.8|227
1690984800000|2023-08-02 14:00:00|6092.6|6090.8|6086.3|6083.3|6093.2|6091.4|6083.7|6081.2|336
1690985100000|2023-08-02 14:05:00|6086.4|6083.4|6083.2|6081.4|6086.5|6084.7|6083.2|6080.8|316
1690985400000|2023-08-02 14:10:00|6083.3|6081.5|6080|6078.2|6083.3|6081.5|6079.3|6077.2|333
1690985700000|2023-08-02 14:15:00|6079.9|6078.1|6080.5|6078.7|6082|6080.2|6079.4|6077.6|257
1690986000000|2023-08-02 14:20:00|6080.6|6078.8|6078.5|6076.7|6083|6081.2|6078.5|6076.7|259
1690986300000|2023-08-02 14:25:00|6078.6|6076.8|6079.2|6077.4|6080.1|6078.3|6076.9|6075.1|346
1690986600000|2023-08-02 14:30:00|6079.4|6077.6|6083|6081.2|6085.2|6083.4|6079|6077.2|431
1690986900000|2023-08-02 14:35:00|6082.9|6081.1|6077.5|6075.7|6083|6081.2|6076.9|6074.8|299
1690987200000|2023-08-02 14:40:00|6077.3|6075.5|6070.6|6068.8|6077.5|6075.7|6069.8|6067.7|306
1690987500000|2023-08-02 14:45:00|6070.8|6069|6072.4|6070.6|6074.1|6072.3|6069.4|6067.6|327
1690987800000|2023-08-02 14:50:00|6072.5|6070.7|6076|6074.2|6076.2|6074.2|6071.3|6069.5|388
1690988100000|2023-08-02 14:55:00|6076.1|6074.3|6079.5|6077.7|6080|6078.2|6073.9|6072.1|379
1690988400000|2023-08-02 15:00:00|6079.2|6077.4|6081.8|6080|6082.1|6080.3|6077.3|6075.5|409
1690988700000|2023-08-02 15:05:00|6081.5|6079.7|6081.3|6079.5|6084.7|6082.1|6080.6|6078.8|333
1690989000000|2023-08-02 15:10:00|6081.1|6079.3|6080.5|6078.7|6082|6079.9|6079.4|6077.1|242
1690989300000|2023-08-02 15:15:00|6080.4|6078.6|6077|6075.2|6081.5|6079.7|6076|6074.2|252
1690989600000|2023-08-02 15:20:00|6077.1|6075.3|6085.7|6083.9|6086.5|6084.5|6077|6075.2|289
1690989900000|2023-08-02 15:25:00|6085.8|6084|6086.9|6085.1|6087.5|6085.7|6084.1|6082.3|233
1690990200000|2023-08-02 15:30:00|6087|6085.2|6090|6088.2|6090.3|6088.5|6086.1|6084.3|215
1690990500000|2023-08-02 15:35:00|6089.9|6088.1|6085.5|6083.7|6090.1|6088.3|6084.9|6083.1|237
1690990800000|2023-08-02 15:40:00|6085.6|6083.8|6084.3|6082.5|6087.1|6085.3|6083.9|6081.5|179
1690991100000|2023-08-02 15:45:00|6084.4|6082.6|6082.2|6079.2|6084.5|6082.6|6081.6|6078.6|182
1690991400000|2023-08-02 15:50:00|6082.1|6079.1|6083.7|6081.9|6084.6|6082.8|6081.7|6079.1|222
1690991700000|2023-08-02 15:55:00|6083.6|6081.8|6082.9|6081.1|6084.9|6082.8|6082.7|6080.9|176
1690992000000|2023-08-02 16:00:00|6082.8|6081|6085.7|6083.9|6086|6084.2|6081.8|6080|182
1690992300000|2023-08-02 16:05:00|6085.8|6084|6085.8|6084|6086.8|6085|6084.8|6082.3|218
1690992600000|2023-08-02 16:10:00|6086.1|6084.3|6082.5|6080.7|6086.1|6084.3|6081.8|6080|160
1690992900000|2023-08-02 16:15:00|6082.4|6080.6|6084|6082.2|6084.1|6082.3|6081.5|6079.2|165
1690993200000|2023-08-02 16:20:00|6084.4|6082.6|6085|6083.2|6085.5|6083.7|6082.9|6081.1|210
1690993500000|2023-08-02 16:25:00|6085.1|6083.3|6085.6|6083.8|6085.9|6084.1|6084.4|6081.8|119
1690993800000|2023-08-02 16:30:00|6085.2|6083.4|6085.7|6083.9|6086.1|6084.3|6083.7|6081.2|113
1690994100000|2023-08-02 16:35:00|6085.8|6084|6088.4|6086.6|6090.8|6088.2|6085.1|6082.8|192
1690994400000|2023-08-02 16:40:00|6088.3|6086.5|6087.3|6085.5|6089|6087.2|6086.4|6084.6|145
1690994700000|2023-08-02 16:45:00|6087.4|6085.6|6087.5|6085.7|6088.9|6087.1|6086.6|6084.8|166
1690995000000|2023-08-02 16:50:00|6087.6|6085.8|6089.3|6087.5|6089.5|6087.7|6086.7|6084.9|179
1690995300000|2023-08-02 16:55:00|6089.1|6087.3|6089.3|6087.5|6090|6088.2|6088.1|6086.3|194
1690995600000|2023-08-02 17:00:00|6089.4|6087.6|6090.1|6088.3|6091.8|6090|6089.1|6087.3|189
1690995900000|2023-08-02 17:05:00|6090.2|6088.4|6090.6|6087.6|6091.2|6089.4|6089.9|6087.4|160
1690996200000|2023-08-02 17:10:00|6090.7|6087.7|6092|6090.2|6092.6|6090.8|6090.5|6087.6|123
1690996500000|2023-08-02 17:15:00|6092.1|6090.3|6090.8|6089|6093|6091.2|6090.6|6088.8|157
1690996800000|2023-08-02 17:20:00|6090.7|6088.9|6092.7|6090.9|6092.9|6091.1|6090.7|6088.9|128
1690997100000|2023-08-02 17:25:00|6092.6|6090.8|6093.8|6092|6094|6092.1|6092.5|6090.3|139
1690997400000|2023-08-02 17:30:00|6093.6|6091.8|6090.5|6088.7|6093.9|6092.1|6090|6088.2|184
1690997700000|2023-08-02 17:35:00|6090.6|6088.8|6094.2|6091.2|6094.2|6091.2|6090.1|6087.7|96
1690998000000|2023-08-02 17:40:00|6094.3|6091.3|6090.6|6088.8|6094.6|6091.6|6090.5|6088.7|157
1690998300000|2023-08-02 17:45:00|6090.5|6088.7|6089.5|6087.7|6090.7|6088.9|6088.5|6086.7|128
1690998600000|2023-08-02 17:50:00|6089.4|6087.6|6088.9|6087.1|6089.4|6087.6|6087.6|6085.8|123
1690998900000|2023-08-02 17:55:00|6088.8|6087|6087.7|6085.9|6089.1|6087|6087.4|6084.5|149
1690999200000|2023-08-02 18:00:00|6087.8|6086|6089.6|6087.8|6090.3|6088.5|6087.8|6085.6|153
1690999500000|2023-08-02 18:05:00|6089.9|6088.1|6089.5|6087.7|6089.9|6088.1|6088.5|6086.7|128
1690999800000|2023-08-02 18:10:00|6089.4|6087.6|6089.1|6087.3|6090|6088.2|6087.5|6085.7|152
1691000100000|2023-08-02 18:15:00|6089.2|6087.4|6088.4|6086.6|6089.5|6087.7|6087.4|6085.6|142
1691000400000|2023-08-02 18:20:00|6088.5|6086.7|6086.7|6084.9|6088.5|6086.7|6086.5|6084.7|90
1691000700000|2023-08-02 18:25:00|6086.6|6084.8|6086.6|6084.8|6087.9|6086.1|6086.5|6084.7|103
1691001000000|2023-08-02 18:30:00|6086.5|6084.7|6084.3|6082.5|6087.2|6084.9|6084|6081.5|149
1691001300000|2023-08-02 18:35:00|6084.4|6082.6|6083.4|6081.6|6084.4|6082.6|6082.9|6081.1|106
1691001600000|2023-08-02 18:40:00|6083.5|6081.7|6083.8|6082|6083.8|6082|6082.4|6080.6|90
1691001900000|2023-08-02 18:45:00|6083.7|6081.9|6085.5|6083.7|6086.1|6084.3|6083.5|6081.7|103
1691002200000|2023-08-02 18:50:00|6085.6|6083.8|6084.6|6082.8|6086.7|6084.9|6084.4|6082.6|102
1691002500000|2023-08-02 18:55:00|6084.7|6082.9|6087.6|6084.6|6087.8|6085.5|6084.7|6082.9|149
1691002800000|2023-08-02 19:00:00|6087.5|6084.5|6089.8|6088|6090.3|6088.5|6087.5|6084.5|189
1691003100000|2023-08-02 19:05:00|6089.5|6087.7|6087|6084|6089.5|6087.7|6086.5|6083.5|108
1691003400000|2023-08-02 19:10:00|6087.1|6084.1|6086.2|6084.4|6087.1|6084.5|6085.5|6083.1|94
1691003700000|2023-08-02 19:15:00|6086.3|6084.5|6085.9|6084.1|6086.6|6084.8|6084.2|6082.4|112
1691004000000|2023-08-02 19:20:00|6085.8|6084|6081.8|6080|6085.9|6084.1|6081.7|6079.9|105
1691004300000|2023-08-02 19:25:00|6081.7|6079.9|6079.6|6077.8|6081.8|6080|6079.3|6077.5|122
1691004600000|2023-08-02 19:30:00|6079.8|6078|6077.9|6074.9|6079.9|6078.1|6077.1|6074.7|108
1691004900000|2023-08-02 19:35:00|6077.7|6074.7|6081.3|6079.5|6082.5|6080.4|6077.4|6074.7|144
1691005200000|2023-08-02 19:40:00|6081.4|6079.6|6082.8|6081|6083.1|6081.3|6080|6078.2|129
1691005500000|2023-08-02 19:45:00|6082.7|6080.9|6084.9|6081.9|6085|6082.7|6082.7|6080.9|151
1691005800000|2023-08-02 19:50:00|6083.8|6082|6081.7|6079.9|6084.5|6082.1|6081.7|6079.7|225
1691006100000|2023-08-02 19:55:00|6081.8|6078.8|6082.4|6080.6|6084.2|6082|6081|6078.5|216
1691006400000|2023-08-02 20:00:00|6082.3|6080.5|6080.7|6077.7|6082.8|6080.8|6080.5|6077.7|201
1691006700000|2023-08-02 20:05:00|6080.8|6077.8|6079.9|6078.1|6080.8|6078.2|6078.9|6076|122
1691007000000|2023-08-02 20:10:00|6079.8|6078|6080.5|6077.5|6080.9|6078.2|6079.4|6077|187
1691007300000|2023-08-02 20:15:00|6080.4|6077.4|6079.9|6076.9|6080.6|6078.2|6079.1|6076.1|157
1691007600000|2023-08-02 20:20:00|6080|6077|6080|6078.2|6080.9|6078.6|6079.4|6076.4|123
1691007900000|2023-08-02 20:25:00|6079.9|6078.1|6080.3|6078.5|6080.6|6078.8|6079.8|6078|167
1691008200000|2023-08-02 20:30:00|6080.4|6078.6|6081.9|6080.1|6081.9|6080.1|6080.4|6078.6|61
1691008500000|2023-08-02 20:35:00|6081.6|6079.8|6081.1|6078.1|6082|6079.8|6080.4|6078|86
1691008800000|2023-08-02 20:40:00|6081|6078|6081.4|6078.4|6081.7|6079.3|6080.8|6077.8|95
1691009100000|2023-08-02 20:45:00|6081.3|6078.3|6082|6079|6082.6|6079.6|6080.6|6078.3|69
1691009400000|2023-08-02 20:50:00|6082.1|6079.1|6081.5|6078.5|6082.2|6079.2|6081.2|6078.2|108
1691009700000|2023-08-02 20:55:00|6082.4|6077.6|6082.2|6077.4|6082.9|6078.1|6081.8|6077|183
1691010000000|2023-08-02 21:00:00|6081.8|6077|6081.1|6075.3|6082.5|6077.3|6080.6|6075.3|33
1691010300000|2023-08-02 21:05:00|6079.9|6075.1|6081.3|6075.5|6081.4|6075.6|6079.8|6075|30
1691010600000|2023-08-02 21:10:00|6080.9|6075.3|6078.9|6073.1|6088.3|6082.5|6078.9|6073.1|87
1691010900000|2023-08-02 21:15:00|6078.8|6073|6083.2|6077.4|6089.8|6084|6078.4|6072.6|212
1691011200000|2023-08-02 21:20:00|6083.3|6077.5|6082.7|6076.9|6083.6|6077.8|6081.8|6076|102
1691011500000|2023-08-02 21:25:00|6083|6077.2|6080.6|6074.8|6083.6|6077.8|6078.7|6072.9|135
1691011800000|2023-08-02 21:30:00|6080.4|6074.6|6081.4|6075.6|6083.6|6077.8|6079.5|6073.7|167
1691012100000|2023-08-02 21:35:00|6081.2|6075.4|6081.4|6075.6|6081.9|6076.2|6081|6075.2|167
1691012400000|2023-08-02 21:40:00|6081.3|6075.5|6081.8|6076|6082.2|6076.4|6081|6075.3|47
1691012700000|2023-08-02 21:45:00|6081.9|6076.1|6081.3|6075.5|6082|6076.2|6081.1|6075.3|48
1691013000000|2023-08-02 21:50:00|6081.2|6075.4|6081.3|6075.5|6081.6|6075.8|6081|6075.2|33
1691013300000|2023-08-02 21:55:00|6081.4|6075.6|6082|6076.2|6082.1|6076.3|6081.2|6075.4|92
1691013600000|2023-08-02 22:00:00|6081.8|6076|6080.9|6076.1|6083.6|6077.8|6079.9|6075.1|86
1691013900000|2023-08-02 22:05:00|6080|6077|6080.5|6077.5|6081.5|6078.5|6079.9|6076.9|55
1691014200000|2023-08-02 22:10:00|6080.6|6077.6|6080.2|6077.2|6081.3|6078.3|6079.4|6076.4|56
1691014500000|2023-08-02 22:15:00|6080.3|6077.3|6079.8|6076.8|6080.5|6077.5|6079.7|6076.7|188
1691014800000|2023-08-02 22:20:00|6079.9|6076.9|6081.3|6078.3|6081.3|6078.3|6079.6|6076.6|216
1691015100000|2023-08-02 22:25:00|6081.4|6078.4|6083|6080|6083|6080|6081.3|6078.3|107
1691015400000|2023-08-02 22:30:00|6083.1|6080.1|6083.1|6080.1|6083.2|6080.2|6082.7|6079.7|118
1691015700000|2023-08-02 22:35:00|6083|6080|6084|6081|6084.5|6081.5|6083|6080|77
1691016000000|2023-08-02 22:40:00|6083.9|6080.9|6083.9|6080.9|6084.4|6081.4|6083.7|6080.7|206
1691016300000|2023-08-02 22:45:00|6083.8|6080.8|6084.7|6081.7|6084.8|6081.8|6083.8|6080.8|272
1691016600000|2023-08-02 22:50:00|6084.8|6081.8|6084.8|6081.8|6084.8|6081.8|6084.6|6081.6|95
1691016900000|2023-08-02 22:55:00|6084.7|6081.7|6086.8|6083.8|6087|6084|6084.5|6081.5|133
1691017200000|2023-08-02 23:00:00|6086.5|6083.5|6085.9|6082.9|6086.6|6083.6|6085.4|6082.4|64
1691017500000|2023-08-02 23:05:00|6085.8|6082.8|6085.5|6082.5|6086.3|6083.3|6085|6082|88
1691017800000|2023-08-02 23:10:00|6085.9|6082.9|6087.9|6084.9|6088.3|6085.3|6085.9|6082.9|51
1691018100000|2023-08-02 23:15:00|6087.8|6084.8|6087.9|6084.9|6089|6086|6087.4|6084.4|41
1691018400000|2023-08-02 23:20:00|6087.8|6084.8|6085.9|6082.9|6087.9|6084.9|6085.9|6082.9|55
1691018700000|2023-08-02 23:25:00|6085.8|6082.8|6087.2|6084.2|6087.9|6084.9|6085.6|6082.6|77
1691019000000|2023-08-02 23:30:00|6087.3|6084.3|6084.8|6081.8|6087.3|6084.3|6084.6|6081.6|103
1691019300000|2023-08-02 23:35:00|6084.9|6081.9|6086.1|6083.1|6086.1|6083.1|6084.7|6081.7|74
1691019600000|2023-08-02 23:40:00|6086|6083|6086.5|6083.5|6086.7|6083.7|6085.8|6082.8|45
1691019900000|2023-08-02 23:45:00|6086.4|6083.4|6087.1|6084.1|6087.5|6084.5|6086.4|6083.4|82
1691020200000|2023-08-02 23:50:00|6087.2|6084.2|6088.6|6085.6|6089|6086|6086.6|6083.6|97
1691020500000|2023-08-02 23:55:00|6088.4|6085.4|6086.7|6084.9|6089.5|6086.5|6086.6|6084.1|115
1691020800000|2023-08-03 00:00:00|6086.8|6085|6084.9|6083.1|6087|6085.2|6082.2|6080.4|203
1691021100000|2023-08-03 00:05:00|6085|6083.2|6085.3|6083.5|6086.1|6084.3|6084.2|6081.4|160
1691021400000|2023-08-03 00:10:00|6085.4|6083.6|6082.1|6080.3|6085.4|6083.6|6082|6080.2|128
1691021700000|2023-08-03 00:15:00|6082.2|6080.4|6081.6|6079.8|6082.3|6080.5|6079.7|6077.9|159
1691022000000|2023-08-03 00:20:00|6081.7|6079.9|6084.6|6082.8|6084.8|6083|6080.5|6078.7|119
1691022300000|2023-08-03 00:25:00|6084.5|6082.7|6083.1|6081.3|6084.5|6082.7|6081.9|6080.1|121
1691022600000|2023-08-03 00:30:00|6083.2|6081.4|6077.8|6076|6083.3|6081.5|6075.2|6072.6|172
1691022900000|2023-08-03 00:35:00|6077.6|6075.8|6079.9|6078.1|6080.1|6078.3|6077|6075.2|155
1691023200000|2023-08-03 00:40:00|6080|6078.2|6080.2|6078.4|6080.9|6079.1|6078.1|6076.3|123
1691023500000|2023-08-03 00:45:00|6080.1|6078.3|6080.3|6078.5|6081.7|6079.9|6080.1|6078.3|114
1691023800000|2023-08-03 00:50:00|6080.2|6078.4|6082.8|6081|6083.4|6081.6|6079.6|6077.6|146
1691024100000|2023-08-03 00:55:00|6082.9|6081.1|6082.6|6080.8|6083.6|6081.2|6081.8|6079.5|198
1691024400000|2023-08-03 01:00:00|6082.5|6080.7|6081.6|6079.8|6083.7|6081.4|6081.4|6079|229
1691024700000|2023-08-03 01:05:00|6081.7|6079.9|6085.3|6083.5|6085.3|6083.5|6079.9|6078.1|171
1691025000000|2023-08-03 01:10:00|6085.4|6083.6|6083.3|6080.3|6086|6084.2|6082.5|6079.5|264
1691025300000|2023-08-03 01:15:00|6083.2|6080.2|6083.2|6080.2|6085.3|6082.3|6081.4|6078.6|268
1691025600000|2023-08-03 01:20:00|6083.1|6080.1|6085.4|6082.4|6085.5|6082.5|6080|6078.2|239
1691025900000|2023-08-03 01:25:00|6085.3|6082.3|6085.1|6082.1|6087.9|6084.9|6084.9|6081.9|252
1691026200000|2023-08-03 01:30:00|6085.3|6082.3|6085.1|6083.3|6086.5|6084.7|6083.8|6081.4|345
1691026500000|2023-08-03 01:35:00|6085|6083.2|6082.1|6079.1|6085.9|6083.3|6080.4|6078.1|315
1691026800000|2023-08-03 01:40:00|6081.5|6079.7|6085.7|6082.7|6086.4|6083.6|6081.5|6079.2|275
1691027100000|2023-08-03 01:45:00|6086.3|6084.5|6087.7|6084.7|6092.9|6089.9|6086.3|6084.1|438
1691027400000|2023-08-03 01:50:00|6087.8|6084.8|6085.2|6083.4|6090.1|6087.8|6085.1|6083.3|315
1691027700000|2023-08-03 01:55:00|6085.3|6083.5|6083.5|6080.5|6086|6083.8|6082|6079.7|356
1691028000000|2023-08-03 02:00:00|6083.4|6080.4|6081.3|6078.3|6083.8|6080.8|6078.7|6075.7|338
1691028300000|2023-08-03 02:05:00|6081.2|6078.2|6077.1|6074.1|6081.4|6078.4|6076.6|6073.6|318
1691028600000|2023-08-03 02:10:00|6077.2|6074.2|6078.4|6075.4|6078.4|6075.4|6075.6|6073.1|278
1691028900000|2023-08-03 02:15:00|6078.5|6075.5|6078.1|6075.1|6078.9|6076.8|6075.6|6072.6|278
1691029200000|2023-08-03 02:20:00|6077.8|6074.8|6078.8|6075.8|6080.8|6077.8|6077.6|6074.6|219
1691029500000|2023-08-03 02:25:00|6078.9|6075.9|6078.1|6075.1|6079.6|6076.6|6076.7|6073.7|207
1691029800000|2023-08-03 02:30:00|6078|6075|6077.2|6074.2|6079.5|6076.5|6076.7|6073.7|243
1691030100000|2023-08-03 02:35:00|6077.3|6074.3|6074.9|6073.1|6079|6076|6074.3|6071.7|255
1691030400000|2023-08-03 02:40:00|6075.6|6072.6|6074.5|6071.5|6077|6074.4|6072.8|6069.8|318
1691030700000|2023-08-03 02:45:00|6074|6071|6068.4|6065.4|6076.3|6074.3|6067.1|6064.1|450
1691031000000|2023-08-03 02:50:00|6067.9|6064.9|6069.6|6067.8|6070.4|6068.6|6066.9|6064.9|168
1691031300000|2023-08-03 02:55:00|6069.5|6067.7|6069.7|6066.7|6072.5|6070.5|6068.4|6065.4|382
1691031600000|2023-08-03 03:00:00|6069.6|6066.6|6068.4|6065.4|6069.8|6067.4|6065.9|6063.5|421
1691031900000|2023-08-03 03:05:00|6067.6|6064.6|6068.5|6066.7|6069.3|6066.8|6067|6064|214
1691032200000|2023-08-03 03:10:00|6068.4|6066.6|6070.7|6067.7|6071.2|6068.2|6067|6064.7|167
1691032500000|2023-08-03 03:15:00|6070.8|6067.8|6070.4|6068.6|6071.2|6068.7|6067.4|6064.4|164
1691032800000|2023-08-03 03:20:00|6070.5|6068.7|6073.6|6070.6|6073.6|6071.3|6070.4|6068.3|190
1691033100000|2023-08-03 03:25:00|6073.5|6070.5|6072|6070.2|6073.5|6070.8|6071.5|6068.7|181
1691033400000|2023-08-03 03:30:00|6072.1|6070.3|6071.7|6069.9|6072.5|6070.7|6071.2|6069.4|127
1691033700000|2023-08-03 03:35:00|6071.8|6070|6072|6070.2|6073.1|6071.3|6071.1|6069.3|117
1691034000000|2023-08-03 03:40:00|6071.9|6070.1|6071|6069.2|6073|6071.2|6070.1|6068.3|136
1691034300000|2023-08-03 03:45:00|6071.4|6069.6|6073.1|6070.1|6073.7|6070.7|6071|6068.3|156
1691034600000|2023-08-03 03:50:00|6073.2|6070.2|6075|6072|6075.5|6073.7|6073.2|6070.2|114
1691034900000|2023-08-03 03:55:00|6075.1|6072.1|6076.7|6073.7|6077.3|6074.3|6074.2|6072|159
1691035200000|2023-08-03 04:00:00|6076.3|6073.3|6075.5|6072.5|6076.4|6073.4|6073.5|6071.1|229
1691035500000|2023-08-03 04:05:00|6075.4|6072.4|6078.1|6075.1|6078.4|6075.4|6075|6072|119
1691035800000|2023-08-03 04:10:00|6078|6075|6079.8|6078|6080.6|6078.1|6078|6075|229
1691036100000|2023-08-03 04:15:00|6079.9|6078.1|6078.2|6076.4|6080.4|6078.4|6078.1|6076|144
1691036400000|2023-08-03 04:20:00|6078.1|6076.3|6075.3|6073.5|6080|6078.2|6074.8|6072.3|157
1691036700000|2023-08-03 04:25:00|6075.4|6073.6|6076.7|6074.9|6077.2|6074.9|6074.6|6072.8|150
1691037000000|2023-08-03 04:30:00|6076.8|6075|6076.3|6074.5|6077.3|6075.5|6075.2|6073.4|133
1691037300000|2023-08-03 04:35:00|6076.2|6074.4|6075.6|6073.8|6077|6074.6|6074.2|6071.4|180
1691037600000|2023-08-03 04:40:00|6075.7|6073.9|6073|6071.2|6077|6074.4|6072.4|6070.6|184
1691037900000|2023-08-03 04:45:00|6072.9|6071.1|6075.1|6072.1|6075.3|6073.2|6072.9|6071.1|127
1691038200000|2023-08-03 04:50:00|6075|6072|6072.5|6070.7|6075.1|6072.7|6072.2|6070.4|153
1691038500000|2023-08-03 04:55:00|6072.4|6070.6|6071.4|6068.4|6073.1|6070.8|6070.7|6067.7|183
1691038800000|2023-08-03 05:00:00|6071.2|6068.2|6069.6|6066.6|6071.7|6068.7|6069.4|6066.4|296
1691039100000|2023-08-03 05:05:00|6069.7|6066.7|6071.3|6069.5|6072.3|6070.5|6068.7|6065.7|168
1691039400000|2023-08-03 05:10:00|6071.2|6069.4|6072.4|6069.4|6072.5|6069.5|6069.3|6066.3|219
1691039700000|2023-08-03 05:15:00|6072.3|6069.3|6077.2|6074.2|6077.2|6074.7|6071.8|6069.3|195
1691040000000|2023-08-03 05:20:00|6077.3|6074.3|6079.6|6076.6|6081|6078|6076.4|6073.4|237
1691040300000|2023-08-03 05:25:00|6079.7|6076.7|6074.8|6071.8|6079.7|6076.7|6074.5|6071.5|220
1691040600000|2023-08-03 05:30:00|6074.7|6071.7|6077.5|6074.5|6077.5|6074.5|6074.7|6071.7|246
1691040900000|2023-08-03 05:35:00|6077.6|6074.6|6076.3|6073.3|6080.2|6077.2|6076.3|6073.3|301
1691041200000|2023-08-03 05:40:00|6076.1|6073.1|6073.9|6070.9|6076.2|6073.7|6072.3|6069.8|318
1691041500000|2023-08-03 05:45:00|6073.8|6070.8|6075.8|6072.8|6076.6|6073.8|6072.9|6070.6|321
1691041800000|2023-08-03 05:50:00|6075.7|6072.7|6080.3|6077.3|6081.1|6078.1|6075.7|6072.7|259
1691042100000|2023-08-03 05:55:00|6080.4|6077.4|6081.8|6078.8|6082.2|6079.9|6078.2|6075.2|333
1691042400000|2023-08-03 06:00:00|6081.5|6078.5|6075.6|6073.8|6081.5|6078.5|6074.6|6072.8|360
1691042700000|2023-08-03 06:05:00|6075.3|6073.5|6075.6|6073.8|6077.7|6075.9|6074.5|6072.7|334
1691043000000|2023-08-03 06:10:00|6075.5|6073.7|6072.7|6070.9|6076.4|6074.6|6072.4|6070.6|243
1691043300000|2023-08-03 06:15:00|6072.8|6071|6076.1|6073.1|6077.8|6074.8|6072.6|6070.8|326
1691043600000|2023-08-03 06:20:00|6075.9|6072.9|6074.7|6071.7|6076|6073|6071.9|6069.1|378
1691043900000|2023-08-03 06:25:00|6074.6|6071.6|6076.4|6073.4|6077.9|6074.9|6074.2|6071.2|232
1691044200000|2023-08-03 06:30:00|6076.8|6073.8|6076.7|6074.9|6077.3|6074.9|6074.2|6071.2|250
1691044500000|2023-08-03 06:35:00|6077.3|6074.3|6078.7|6075.7|6079.7|6077.3|6076.7|6074.2|302
1691044800000|2023-08-03 06:40:00|6078.8|6075.8|6076.7|6074.9|6080.9|6078.4|6076.6|6074.8|252
1691045100000|2023-08-03 06:45:00|6076.6|6074.8|6071|6069.2|6076.6|6074.8|6071|6069.2|299
1691045400000|2023-08-03 06:50:00|6070.9|6069.1|6070|6068.2|6073.4|6070.4|6068.8|6067|279
1691045700000|2023-08-03 06:55:00|6070.2|6068.4|6069.1|6067.3|6072|6070.1|6068.7|6066.9|297
1691046000000|2023-08-03 07:00:00|6069|6067.2|6067.4|6065.6|6069.8|6068|6066.3|6064.5|295
1691046300000|2023-08-03 07:05:00|6067.5|6065.7|6069.5|6067.7|6069.5|6067.7|6066.3|6064.5|304
1691046600000|2023-08-03 07:10:00|6069.4|6067.6|6069.4|6066.4|6071.6|6069.4|6067.8|6066|275
1691046900000|2023-08-03 07:15:00|6069.5|6066.5|6068.3|6066.5|6071|6068|6066.3|6064.1|355
1691047200000|2023-08-03 07:20:00|6068.5|6066.7|6072.6|6069.6|6073.2|6070.8|6068.5|6066.7|336
1691047500000|2023-08-03 07:25:00|6072.5|6069.5|6076.6|6073.6|6076.6|6073.6|6070.2|6068.4|259
1691047800000|2023-08-03 07:30:00|6076.3|6073.3|6074.8|6073|6078.7|6076.9|6072.6|6070.8|413
1691048100000|2023-08-03 07:35:00|6074.5|6072.7|6071.1|6069.3|6077|6074.7|6069.3|6067.5|314
1691048400000|2023-08-03 07:40:00|6071|6069.2|6076|6073|6076.4|6074|6069|6067.2|318
1691048700000|2023-08-03 07:45:00|6075.9|6072.9|6073|6070|6075.9|6073.4|6071.7|6069.9|262
1691049000000|2023-08-03 07:50:00|6072.7|6070.9|6076.8|6073.8|6077.4|6074.4|6070.7|6067.7|306
1691049300000|2023-08-03 07:55:00|6076.6|6073.6|6075.1|6073.3|6078.1|6075.5|6073.1|6070.9|322
1691049600000|2023-08-03 08:00:00|6074.9|6073.1|6072.8|6069.8|6076.3|6074.5|6071.2|6068.4|441
1691049900000|2023-08-03 08:05:00|6072.5|6069.5|6072.5|6070.7|6074.1|6071.7|6070|6067.7|365
1691050200000|2023-08-03 08:10:00|6072.6|6070.8|6074.4|6072.6|6075.4|6073.5|6072.3|6070|349
1691050500000|2023-08-03 08:15:00|6074.3|6072.5|6072.7|6069.7|6074.8|6073|6070.2|6068.4|314
1691050800000|2023-08-03 08:20:00|6072.8|6069.8|6076|6073|6076.3|6073.4|6072.2|6069.7|354
1691051100000|2023-08-03 08:25:00|6075.7|6072.7|6074.3|6071.3|6077.5|6075.4|6073.6|6071.1|312
1691051400000|2023-08-03 08:30:00|6074.2|6071.2|6070.6|6068.8|6074.9|6072.8|6069.5|6067.6|302
1691051700000|2023-08-03 08:35:00|6070.7|6068.9|6068.4|6066.6|6072.2|6069.6|6066.8|6065|256
1691052000000|2023-08-03 08:40:00|6068.3|6066.5|6067|6065.2|6069.2|6067.2|6065.6|6063.8|265
1691052300000|2023-08-03 08:45:00|6067.1|6065.3|6066.6|6064.8|6068.5|6066.7|6064.6|6062.4|242
1691052600000|2023-08-03 08:50:00|6066.7|6064.9|6064.8|6063|6066.7|6064.9|6062.5|6060.5|266
1691052900000|2023-08-03 08:55:00|6064.7|6062.9|6069.2|6067.4|6069.2|6067.4|6064.3|6062.5|304
1691053200000|2023-08-03 09:00:00|6069|6067.2|6076.8|6075|6076.8|6075|6068.9|6067.1|220
1691053500000|2023-08-03 09:05:00|6076.7|6074.9|6076.2|6074.4|6079.4|6077.6|6075.7|6073.9|268
1691053800000|2023-08-03 09:10:00|6076.1|6074.3|6074.4|6072.6|6076.5|6074.7|6074.2|6072.4|196
1691054100000|2023-08-03 09:15:00|6074.3|6072.5|6077.1|6075.3|6077.2|6075.4|6073.5|6071.7|210
1691054400000|2023-08-03 09:20:00|6077.7|6074.7|6075|6073.2|6077.7|6075|6074.2|6072.4|176
1691054700000|2023-08-03 09:25:00|6074.9|6073.1|6073.9|6072.1|6075.6|6073.6|6073|6071.1|209
1691055000000|2023-08-03 09:30:00|6073.8|6072|6074.6|6071.6|6074.9|6073.1|6071.9|6070|207
1691055300000|2023-08-03 09:35:00|6074.5|6071.5|6076.5|6073.5|6077.9|6075|6073.7|6070.8|209
1691055600000|2023-08-03 09:40:00|6076.6|6073.6|6076.7|6073.7|6079.1|6076.7|6076.1|6073.4|167
1691055900000|2023-08-03 09:45:00|6076.2|6073.2|6076.5|6074.7|6076.7|6074.9|6074.6|6072.6|169
1691056200000|2023-08-03 09:50:00|6076.4|6074.6|6081.2|6079.4|6083|6081.2|6076.4|6074.6|224
1691056500000|2023-08-03 09:55:00|6081|6079.2|6080.1|6078.3|6081.3|6079.5|6078.9|6077.1|175
1691056800000|2023-08-03 10:00:00|6080|6078.2|6078.1|6076.3|6080.3|6078.5|6077.9|6076.1|146
1691057100000|2023-08-03 10:05:00|6078.2|6076.4|6076|6074.2|6079.1|6077.3|6075.4|6073.6|156
1691057400000|2023-08-03 10:10:00|6075.9|6074.1|6074|6072.2|6076|6074.2|6073.4|6071.6|114
1691057700000|2023-08-03 10:15:00|6073.9|6072.1|6075.5|6073.7|6075.9|6074.1|6073.2|6071.4|189
1691058000000|2023-08-03 10:20:00|6075.8|6074|6074.2|6072.4|6077.2|6075.4|6074.1|6072.3|175
1691058300000|2023-08-03 10:25:00|6074.1|6072.3|6074.1|6072.3|6075.4|6073.6|6073.3|6071.5|160
1691058600000|2023-08-03 10:30:00|6074|6072.2|6072.7|6070.9|6074|6072.2|6072|6070.2|142
1691058900000|2023-08-03 10:35:00|6072.8|6071|6073.7|6070.7|6074.4|6072.1|6071.9|6069.2|204
1691059200000|2023-08-03 10:40:00|6073.8|6070.8|6074|6072.2|6075.7|6073.6|6073.1|6070.7|201
1691059500000|2023-08-03 10:45:00|6073.9|6072.1|6073.4|6071.6|6075.9|6074.1|6073.4|6071.6|174
1691059800000|2023-08-03 10:50:00|6073.5|6071.7|6071.5|6069.7|6073.9|6071.9|6071|6068.7|162
1691060100000|2023-08-03 10:55:00|6071.6|6069.8|6076.5|6073.5|6076.5|6073.5|6071.5|6069.6|190
1691060400000|2023-08-03 11:00:00|6076.4|6073.4|6072.2|6070.4|6079.2|6076.6|6071.8|6068.9|440
1691060700000|2023-08-03 11:05:00|6072.3|6070.5|6075.2|6073.4|6075.2|6073.4|6069.2|6067.4|370
1691061000000|2023-08-03 11:10:00|6075.1|6073.3|6078|6076.2|6079.4|6077.6|6074.6|6072.8|338
1691061300000|2023-08-03 11:15:00|6077.8|6076|6083.5|6080.5|6084.3|6082.5|6077.6|6075.8|362
1691061600000|2023-08-03 11:20:00|6082.8|6081|6079|6077.2|6084.1|6081.6|6079|6077.2|287
1691061900000|2023-08-03 11:25:00|6079.1|6077.3|6082.9|6079.9|6082.9|6080.5|6077.2|6075.4|220
1691062200000|2023-08-03 11:30:00|6082.3|6080.5|6083|6081.2|6087.3|6084.8|6080.4|6078.6|314
1691062500000|2023-08-03 11:35:00|6083.1|6081.3|6087.9|6084.9|6089.9|6087|6081.7|6079.9|389
1691062800000|2023-08-03 11:40:00|6088.8|6085.8|6088.9|6087.1|6090.1|6087.8|6086.3|6084.5|266
1691063100000|2023-08-03 11:45:00|6088.8|6087|6087.5|6085.7|6088.8|6087|6084.5|6082.3|260
1691063400000|2023-08-03 11:50:00|6087.4|6085.6|6084.1|6082.3|6087.5|6085.7|6084|6082.2|217
1691063700000|2023-08-03 11:55:00|6084|6082.2|6081.7|6079.9|6084.4|6082.6|6079.9|6078.1|317
1691064000000|2023-08-03 12:00:00|6081.6|6079.8|6080.7|6078.9|6083.1|6081.3|6077.7|6075.9|321
1691064300000|2023-08-03 12:05:00|6080.8|6079|6079|6077.2|6081.1|6079.3|6078.2|6076.4|309
1691064600000|2023-08-03 12:10:00|6078.8|6077|6080.4|6078.6|6080.9|6079.1|6077.6|6075.8|223
1691064900000|2023-08-03 12:15:00|6080.5|6078.7|6078.7|6076.9|6081.3|6078.8|6076.8|6075|264
1691065200000|2023-08-03 12:20:00|6078.4|6076.6|6078.6|6076.8|6080.9|6079.1|6077.7|6075.9|314
1691065500000|2023-08-03 12:25:00|6078.7|6076.9|6079.1|6075.1|6081.2|6077.6|6075.1|6072.9|330
1691065800000|2023-08-03 12:30:00|6078.7|6074.7|6077.7|6074.7|6085.2|6081.2|6073|6070|746
1691066100000|2023-08-03 12:35:00|6077.8|6074.8|6082.9|6081.1|6083.5|6081.1|6077.2|6074.2|552
1691066400000|2023-08-03 12:40:00|6082.8|6081|6088.1|6085.1|6094.9|6091.9|6082.8|6080.2|579
1691066700000|2023-08-03 12:45:00|6088.2|6085.2|6085.3|6083.5|6089|6086.3|6081.7|6079.7|508
1691067000000|2023-08-03 12:50:00|6085.4|6083.6|6081.8|6080|6087.1|6085.3|6081.8|6080|449
1691067300000|2023-08-03 12:55:00|6081.6|6079.8|6078.3|6076.5|6081.8|6080|6076.4|6074.2|440
1691067600000|2023-08-03 13:00:00|6077.9|6076.1|6073.7|6071.9|6079.8|6078|6073.2|6071.4|420
1691067900000|2023-08-03 13:05:00|6073.6|6071.8|6070.2|6068.4|6075.2|6073.4|6069.9|6068|426
1691068200000|2023-08-03 13:10:00|6070.3|6068.5|6067.1|6065.3|6071.8|6069|6064.7|6062.9|406
1691068500000|2023-08-03 13:15:00|6067|6065.2|6070.8|6069|6072.3|6070.5|6066.6|6064.8|351
1691068800000|2023-08-03 13:20:00|6070.7|6068.9|6072.7|6070.9|6075.7|6073.9|6070.1|6068.3|310
1691069100000|2023-08-03 13:25:00|6072.8|6071|6067.7|6065.9|6075.3|6073.5|6066.8|6064.1|421
1691069400000|2023-08-03 13:30:00|6067.8|6066|6066.7|6064.9|6071.8|6069.3|6065.4|6063|487
1691069700000|2023-08-03 13:35:00|6066.6|6064.8|6072|6070.2|6074.9|6073|6066.4|6064.6|482
1691070000000|2023-08-03 13:40:00|6071.9|6070.1|6068.6|6065.6|6072.5|6070.7|6065.8|6064|374
1691070300000|2023-08-03 13:45:00|6068.5|6065.5|6066.1|6063.1|6069.3|6066.3|6063.7|6060.9|452
1691070600000|2023-08-03 13:50:00|6066|6063|6065.3|6063.5|6068.8|6066.4|6065.2|6062.9|319
1691070900000|2023-08-03 13:55:00|6065.6|6063.8|6066.6|6062.6|6067|6064.2|6063.1|6060.6|281
1691071200000|2023-08-03 14:00:00|6067.5|6063.5|6074.3|6071.3|6075.5|6072.5|6062.1|6059.1|627
1691071500000|2023-08-03 14:05:00|6074.5|6071.5|6075.9|6074.1|6079.1|6076.1|6070.8|6067.8|528
1691071800000|2023-08-03 14:10:00|6075.8|6074|6070.5|6068.7|6075.9|6074|6069.9|6068.1|368
1691072100000|2023-08-03 14:15:00|6070.7|6068.9|6072.3|6070.5|6072.4|6070.6|6066.4|6064.2|362
1691072400000|2023-08-03 14:20:00|6072.6|6070.8|6070.3|6068.5|6073.1|6071.3|6066.4|6064.6|326
1691072700000|2023-08-03 14:25:00|6070.4|6068.6|6076.9|6075.1|6078|6075.7|6070.2|6068.4|424
1691073000000|2023-08-03 14:30:00|6076.8|6075|6075.8|6074|6077|6075|6073|6070.6|426
1691073300000|2023-08-03 14:35:00|6075.6|6073.8|6080.5|6078.7|6081.8|6080|6075.6|6073.8|376
1691073600000|2023-08-03 14:40:00|6080.8|6079|6079.3|6077.5|6081.3|6079.5|6077.6|6075.2|381
1691073900000|2023-08-03 14:45:00|6079.1|6077.3|6076.2|6074.4|6079.5|6077.5|6074.1|6071.3|383
1691074200000|2023-08-03 14:50:00|6076|6074.2|6072.5|6070.7|6076.4|6074.6|6072.4|6070.6|336
1691074500000|2023-08-03 14:55:00|6072.6|6070.8|6073.5|6071.7|6075.2|6072.7|6072|6070.2|339
1691074800000|2023-08-03 15:00:00|6073.7|6071.9|6082.1|6080.3|6083.4|6081.5|6073.7|6071.9|331
1691075100000|2023-08-03 15:05:00|6082.4|6080.6|6082.1|6080.3|6083.8|6081.7|6080.8|6079|296
1691075400000|2023-08-03 15:10:00|6082.2|6080.4|6084.8|6083|6085|6083.2|6082.1|6080.3|279
1691075700000|2023-08-03 15:15:00|6084.7|6082.9|6090.9|6089.1|6093.2|6090.6|6083.4|6081.6|399
1691076000000|2023-08-03 15:20:00|6091.2|6089.4|6087.7|6085.9|6092.2|6089.8|6086.6|6084.8|292
1691076300000|2023-08-03 15:25:00|6087.8|6086|6089.7|6087.9|6092.6|6090.6|6087.5|6085.7|281
1691076600000|2023-08-03 15:30:00|6089.8|6088|6090|6088.2|6092.4|6090.3|6089.7|6086.8|316
1691076900000|2023-08-03 15:35:00|6089.9|6088.1|6089.1|6087.3|6091.8|6089.9|6088.1|6085.7|214
1691077200000|2023-08-03 15:40:00|6089|6087.2|6089.3|6087.5|6092.5|6090.7|6088.4|6086.6|237
1691077500000|2023-08-03 15:45:00|6089.2|6087.4|6087.5|6085.7|6089.2|6087.4|6084.1|6082.3|272
1691077800000|2023-08-03 15:50:00|6087.4|6085.6|6087.3|6084.3|6088.8|6086.2|6085.4|6083.6|278
1691078100000|2023-08-03 15:55:00|6087.2|6084.2|6085.6|6083.8|6088.9|6086.5|6084.3|6082.5|303
1691078400000|2023-08-03 16:00:00|6085.4|6083.6|6088.2|6085.2|6089|6086.5|6084.2|6082|298
1691078700000|2023-08-03 16:05:00|6088.1|6085.1|6091|6088|6091.5|6088.5|6086.6|6084.2|227
1691079000000|2023-08-03 16:10:00|6091.1|6088.1|6089.9|6086.9|6091.9|6089.6|6089.5|6086.8|249
1691079300000|2023-08-03 16:15:00|6090|6087|6091.8|6090|6092.9|6090|6088.9|6087|209
1691079600000|2023-08-03 16:20:00|6091.7|6089.9|6091.1|6089.3|6092.7|6090.5|6089.7|6087.2|242
1691079900000|2023-08-03 16:25:00|6091.2|6089.4|6092.6|6089.6|6092.7|6090.3|6090.6|6088.8|197
1691080200000|2023-08-03 16:30:00|6092.5|6089.5|6089.8|6088|6093.2|6090.7|6089.7|6087.9|140
1691080500000|2023-08-03 16:35:00|6089.7|6087.9|6094.8|6091.8|6096.3|6093.3|6089.7|6087.9|184
1691080800000|2023-08-03 16:40:00|6094.9|6091.9|6098.3|6095.3|6099.1|6096.1|6094.7|6091.7|214
1691081100000|2023-08-03 16:45:00|6098.4|6095.4|6097.5|6094.5|6098.4|6095.7|6095.8|6093.4|182
1691081400000|2023-08-03 16:50:00|6097.4|6094.4|6093.7|6091.9|6098.1|6095.1|6093.7|6091.3|183
1691081700000|2023-08-03 16:55:00|6093.8|6092|6090.6|6088.8|6094.5|6092.5|6090.5|6088.7|131
1691082000000|2023-08-03 17:00:00|6090.7|6088.9|6089.6|6087.8|6091|6089.2|6089.1|6087.3|130
1691082300000|2023-08-03 17:05:00|6089.7|6087.9|6088.2|6086.4|6090.7|6088.9|6087.6|6085.8|149
1691082600000|2023-08-03 17:10:00|6088.1|6086.3|6086.7|6084.9|6088.9|6087.1|6086.6|6084.8|134
1691082900000|2023-08-03 17:15:00|6086.6|6084.8|6084.7|6082.9|6087.2|6085.4|6084.7|6082.9|118
1691083200000|2023-08-03 17:20:00|6084.8|6083|6085|6083.2|6086|6083.6|6084|6082.2|127
1691083500000|2023-08-03 17:25:00|6084.6|6082.8|6081.6|6079.8|6084.9|6083.1|6081.6|6079.8|171
1691083800000|2023-08-03 17:30:00|6081.5|6079.7|6083.2|6081.4|6083.5|6081.7|6081|6079.2|161
1691084100000|2023-08-03 17:35:00|6083.1|6081.3|6083.3|6081.5|6085.1|6083.3|6082.6|6080.8|155
1691084400000|2023-08-03 17:40:00|6083.2|6081.4|6081.6|6079.8|6083.3|6081.5|6081|6079.2|111
1691084700000|2023-08-03 17:45:00|6081.7|6079.9|6082|6080.2|6082.2|6080.4|6081.2|6079.4|110
1691085000000|2023-08-03 17:50:00|6082.1|6080.3|6078.5|6076.7|6082.1|6080.3|6078.5|6076.7|116
1691085300000|2023-08-03 17:55:00|6078.4|6076.6|6077.1|6075.3|6078.7|6076.9|6076.9|6075.1|115
1691085600000|2023-08-03 18:00:00|6077.2|6075.4|6078.6|6076.8|6078.6|6076.8|6076.2|6074.4|153
1691085900000|2023-08-03 18:05:00|6078.7|6076.9|6077|6075.2|6079|6077.2|6076.5|6074.7|89
1691086200000|2023-08-03 18:10:00|6076.9|6075.1|6077.5|6075.7|6077.7|6075.9|6076.5|6074.7|116
1691086500000|2023-08-03 18:15:00|6077.7|6075.9|6079.9|6078.1|6080|6078.2|6077.7|6075.9|121
1691086800000|2023-08-03 18:20:00|6080|6078.2|6080.2|6078.4|6080.5|6078.7|6079.1|6077.3|103
1691087100000|2023-08-03 18:25:00|6080.1|6078.3|6078.6|6076.8|6080.7|6078.9|6078.1|6076.3|123
1691087400000|2023-08-03 18:30:00|6078.5|6076.7|6076.4|6074.6|6078.9|6077.1|6076.2|6074.4|126
1691087700000|2023-08-03 18:35:00|6076.3|6074.5|6075.2|6073.4|6076.5|6074.7|6074.9|6073.1|115
1691088000000|2023-08-03 18:40:00|6075.3|6073.5|6075.8|6074|6075.8|6074|6074.7|6072.9|97
1691088300000|2023-08-03 18:45:00|6075.9|6074.1|6075.3|6073.5|6076.5|6074.7|6074.8|6073|122
1691088600000|2023-08-03 18:50:00|6075.4|6073.6|6075.3|6073.5|6075.9|6074.1|6074|6072.2|118
1691088900000|2023-08-03 18:55:00|6075.4|6073.6|6072.9|6069.9|6075.4|6073.6|6072.6|6069.7|141
1691089200000|2023-08-03 19:00:00|6073.4|6070.4|6073.2|6070.2|6074.2|6071.2|6072|6069|145
1691089500000|2023-08-03 19:05:00|6073.1|6070.1|6068.8|6067|6073.1|6070.1|6068.8|6067|99
1691089800000|2023-08-03 19:10:00|6068.9|6067.1|6069.4|6067.6|6069.7|6067.9|6068.6|6066.8|105
1691090100000|2023-08-03 19:15:00|6069.5|6067.7|6069.5|6067.7|6069.5|6067.7|6067.4|6065.6|145
1691090400000|2023-08-03 19:20:00|6069.4|6067.6|6070.8|6067.8|6070.8|6068.6|6068.9|6066.8|124
1691090700000|2023-08-03 19:25:00|6070.9|6067.9|6071.3|6068.3|6071.5|6069.3|6070.4|6067.9|96
1691091000000|2023-08-03 19:30:00|6071.2|6068.2|6071.6|6068.6|6072|6069.3|6070.6|6068.1|108
1691091300000|2023-08-03 19:35:00|6071.4|6068.4|6071|6068|6071.6|6069.2|6070.9|6067.9|97
1691091600000|2023-08-03 19:40:00|6071.1|6068.1|6070.6|6067.6|6071.3|6069|6070.1|6067.1|106
1691091900000|2023-08-03 19:45:00|6070.7|6067.7|6067|6065.2|6071|6068.6|6067|6065.2|148
1691092200000|2023-08-03 19:50:00|6066.9|6065.1|6066.1|6064.3|6067.7|6065.9|6065.5|6063.7|150
1691092500000|2023-08-03 19:55:00|6066.2|6064.4|6067.8|6066|6068.3|6066.5|6066|6064.2|151
1691092800000|2023-08-03 20:00:00|6067.9|6066.1|6071.6|6068.6|6071.7|6068.8|6067|6065.2|241
1691093100000|2023-08-03 20:05:00|6071.5|6068.5|6071.5|6069.7|6072.2|6069.8|6070.8|6068.5|152
1691093400000|2023-08-03 20:10:00|6071.6|6069.8|6073.6|6070.6|6073.8|6071.4|6071.5|6069.1|78
1691093700000|2023-08-03 20:15:00|6073.7|6070.7|6074.7|6071.7|6074.9|6072.4|6073.1|6070.6|133
1691094000000|2023-08-03 20:20:00|6074.6|6071.6|6074.1|6071.1|6075|6072.8|6073.5|6071.1|56
1691094300000|2023-08-03 20:25:00|6074.2|6071.2|6077.7|6074.7|6078.1|6075.1|6074.1|6071.1|137
1691094600000|2023-08-03 20:30:00|6077.6|6074.6|6077.5|6074.5|6079.9|6076.9|6077.1|6074.1|227
1691094900000|2023-08-03 20:35:00|6077.4|6074.4|6077.6|6074.6|6078.7|6075.7|6077.1|6074.1|130
1691095200000|2023-08-03 20:40:00|6077.5|6074.5|6077.3|6075.5|6078.1|6075.6|6077.2|6074.5|51
1691095500000|2023-08-03 20:45:00|6078|6075|6077.9|6074.9|6079.3|6076.3|6077.6|6074.7|67
1691095800000|2023-08-03 20:50:00|6078|6075|6078.8|6075.8|6078.9|6075.9|6077.8|6074.8|82
1691096100000|2023-08-03 20:55:00|6079.7|6074.9|6079.5|6074.7|6080.4|6075.6|6079.2|6074.4|180
1691096400000|2023-08-03 21:00:00|6080.3|6074.8|6081.5|6075.7|6088.6|6082.8|6080.3|6074.8|40
1691096700000|2023-08-03 21:05:00|6081.4|6075.6|6081.4|6075.6|6081.5|6075.7|6081.1|6075.3|20
1691097000000|2023-08-03 21:10:00|6081.3|6075.5|6080.4|6075.5|6081.6|6076.1|6080.4|6075.1|63
1691097300000|2023-08-03 21:15:00|6080.5|6075.4|6080.2|6075.1|6081|6075.7|6080.1|6075|43
1691097600000|2023-08-03 21:20:00|6080.4|6075|6080.2|6075.1|6080.9|6075.7|6080|6075|43
1691097900000|2023-08-03 21:25:00|6080|6075.2|6080.7|6075.4|6080.9|6075.7|6080|6075|46
1691098200000|2023-08-03 21:30:00|6080.8|6075.3|6082.4|6076.6|6084.3|6078.5|6080.3|6075|63
1691098500000|2023-08-03 21:35:00|6082.2|6076.4|6082.4|6076.6|6082.8|6077|6081.3|6075.7|47
1691098800000|2023-08-03 21:40:00|6082.3|6076.5|6081.5|6076.7|6082.7|6076.9|6081.3|6076|36
1691099100000|2023-08-03 21:45:00|6081.6|6076.8|6081.4|6076.6|6082.4|6077|6081.4|6075.9|60
1691099400000|2023-08-03 21:50:00|6081.7|6076.3|6081.2|6076.4|6082|6076.7|6081.1|6075.9|53
1691099700000|2023-08-03 21:55:00|6081.1|6076.3|6082|6076.2|6082.2|6076.7|6081.1|6075.8|70
1691100000000|2023-08-03 22:00:00|6082.1|6076.3|6080.3|6075.5|6082.1|6076.3|6080.2|6075.3|99
1691100300000|2023-08-03 22:05:00|6079.4|6076.4|6078.1|6075.1|6079.6|6076.6|6078|6075|42
1691100600000|2023-08-03 22:10:00|6078.4|6075.4|6079.4|6076.4|6079.7|6076.7|6077.9|6074.9|157
1691100900000|2023-08-03 22:15:00|6079.3|6076.3|6080.1|6077.1|6080.6|6077.6|6079.2|6076.2|179
1691101200000|2023-08-03 22:20:00|6080|6077|6081.2|6078.2|6081.3|6078.3|6080|6077|20
1691101500000|2023-08-03 22:25:00|6080.9|6077.9|6081.2|6078.2|6081.6|6078.6|6080.3|6077.3|110
1691101800000|2023-08-03 22:30:00|6081.3|6078.3|6081.2|6078.2|6082.2|6079.2|6080.6|6077.6|114
1691102100000|2023-08-03 22:35:00|6081.1|6078.1|6081.2|6078.2|6082.4|6079.4|6080.9|6077.9|103
1691102400000|2023-08-03 22:40:00|6081.3|6078.3|6081|6078|6081.6|6078.9|6080.6|6077.8|86
1691102700000|2023-08-03 22:45:00|6080.9|6077.9|6080.4|6077.4|6080.9|6077.9|6080|6077|64
1691103000000|2023-08-03 22:50:00|6080.5|6077.5|6082.8|6079.8|6083.1|6080.1|6080.5|6077.5|140
1691103300000|2023-08-03 22:55:00|6082.9|6079.9|6081.5|6078.5|6082.9|6079.9|6081.1|6078.1|50
1691103600000|2023-08-03 23:00:00|6081.4|6078.4|6079.8|6076.8|6081.5|6078.5|6079.4|6076.4|76
1691103900000|2023-08-03 23:05:00|6079.7|6076.7|6080.3|6077.3|6081.6|6078.6|6079.1|6076.1|91
1691104200000|2023-08-03 23:10:00|6080.2|6077.2|6081.7|6078.7|6081.7|6078.7|6080.2|6077.2|82
1691104500000|2023-08-03 23:15:00|6081.8|6078.8|6081.7|6078.7|6081.8|6078.8|6081.4|6078.4|21
1691104800000|2023-08-03 23:20:00|6081.8|6078.8|6081.8|6078.8|6083.8|6080.8|6081.5|6078.5|84
1691105100000|2023-08-03 23:25:00|6081.7|6078.7|6083.1|6080.1|6083.6|6080.6|6081|6078|38
1691105400000|2023-08-03 23:30:00|6083|6080|6082.5|6079.5|6084.4|6081.4|6082.3|6079.3|94
1691105700000|2023-08-03 23:35:00|6082.6|6079.6|6083.1|6080.1|6083.6|6080.6|6082.1|6079.1|66
1691106000000|2023-08-03 23:40:00|6083|6080|6083.4|6080.4|6084.1|6081.1|6082.7|6079.7|68
1691106300000|2023-08-03 23:45:00|6083.3|6080.3|6083.9|6080.9|6084|6081|6082.5|6079.5|199
1691106600000|2023-08-03 23:50:00|6084|6081|6084.4|6081.4|6084.7|6081.7|6083.4|6080.4|146
1691106900000|2023-08-03 23:55:00|6084.5|6081.5|6082.8|6081|6084.9|6081.9|6082.7|6080.1|88
1691107200000|2023-08-04 00:00:00|6082.5|6080.7|6083.6|6080.6|6084.1|6081.1|6081.4|6079|190
1691107500000|2023-08-04 00:05:00|6083.5|6080.5|6080|6078.2|6083.5|6080.5|6079.8|6077.6|158
1691107800000|2023-08-04 00:10:00|6080.7|6077.7|6080.9|6077.9|6081.6|6078.9|6079.8|6077.3|142
1691108100000|2023-08-04 00:15:00|6080.8|6077.8|6082.1|6079.1|6082.7|6080.3|6080.5|6077.5|160
1691108400000|2023-08-04 00:20:00|6082.3|6079.3|6083.1|6080.1|6084.4|6081.4|6082.2|6079.2|167
1691108700000|2023-08-04 00:25:00|6083|6080|6086.6|6083.6|6086.7|6083.7|6081|6078.9|214
1691109000000|2023-08-04 00:30:00|6086.5|6083.5|6084.5|6082.7|6087.7|6085.3|6084.4|6082.6|142
1691109300000|2023-08-04 00:35:00|6084.6|6082.8|6088.6|6085.6|6088.6|6085.6|6083.1|6081.3|136
1691109600000|2023-08-04 00:40:00|6088.7|6085.7|6090|6087|6092.3|6089.3|6088.7|6085.7|190
1691109900000|2023-08-04 00:45:00|6090.1|6087.1|6087.4|6085.6|6090.1|6087.1|6086.3|6084.2|155
1691110200000|2023-08-04 00:50:00|6087.5|6085.7|6088.4|6086.6|6089.9|6087.5|6087.1|6085.3|141
1691110500000|2023-08-04 00:55:00|6088.3|6086.5|6094.6|6091.6|6095|6092|6088.2|6085.9|165
1691110800000|2023-08-04 01:00:00|6094.5|6091.5|6092.6|6089.6|6095.4|6092.9|6092.2|6089.3|297
1691111100000|2023-08-04 01:05:00|6092.7|6089.7|6092.3|6090.5|6092.7|6090.6|6090.3|6088.5|159
1691111400000|2023-08-04 01:10:00|6092.2|6090.4|6094|6091|6095.4|6093.6|6092|6090.2|230
1691111700000|2023-08-04 01:15:00|6093.9|6090.9|6094.5|6091.5|6095|6092|6092.5|6089.5|242
1691112000000|2023-08-04 01:20:00|6094.6|6091.6|6094.3|6091.3|6095.5|6092.5|6093.3|6090.3|189
1691112300000|2023-08-04 01:25:00|6094.6|6091.6|6097.1|6094.1|6098|6095|6093.9|6090.9|244
1691112600000|2023-08-04 01:30:00|6097.2|6094.2|6092.5|6089.5|6100.4|6097.4|6092.3|6089.3|394
1691112900000|2023-08-04 01:35:00|6091.8|6090|6097.3|6095.5|6097.8|6096|6091.8|6090|326
1691113200000|2023-08-04 01:40:00|6097.4|6095.6|6102.9|6099.9|6103.3|6100.3|6096.9|6095.1|271
1691113500000|2023-08-04 01:45:00|6102.5|6099.5|6097.9|6094.9|6103.9|6102.1|6097.6|6094.8|314
1691113800000|2023-08-04 01:50:00|6097.8|6094.8|6097.2|6095.4|6101.1|6098.3|6097|6094.1|294
1691114100000|2023-08-04 01:55:00|6096.8|6095|6100.3|6098.5|6101.2|6098.7|6096|6093.4|252
1691114400000|2023-08-04 02:00:00|6100.4|6098.6|6099.2|6096.2|6104.1|6101.1|6097.2|6095.1|289
1691114700000|2023-08-04 02:05:00|6099.1|6096.1|6097.6|6095.8|6100.3|6097.3|6097.6|6094.9|309
1691115000000|2023-08-04 02:10:00|6097.7|6095.9|6096.1|6094.3|6099.7|6097.5|6094.2|6092.4|298
1691115300000|2023-08-04 02:15:00|6096|6094.2|6098.5|6096.7|6100.8|6098.8|6095.1|6092.8|278
1691115600000|2023-08-04 02:20:00|6098.3|6096.5|6094.7|6091.7|6098.9|6096.5|6092.8|6091|264
1691115900000|2023-08-04 02:25:00|6094.5|6091.5|6094.6|6092.8|6097.2|6094.2|6093.9|6090.9|300
1691116200000|2023-08-04 02:30:00|6094.3|6092.5|6092.3|6090.5|6095.7|6092.9|6091.6|6089.2|289
1691116500000|2023-08-04 02:35:00|6092.2|6090.4|6091.3|6088.3|6094.1|6091.8|6090.7|6087.9|287
1691116800000|2023-08-04 02:40:00|6091.2|6088.2|6091.6|6089.8|6092.7|6090.6|6090.2|6087.3|239
1691117100000|2023-08-04 02:45:00|6091.7|6089.9|6091.9|6090.1|6092.7|6090.5|6090.7|6088.9|207
1691117400000|2023-08-04 02:50:00|6091.8|6090|6089.6|6087.8|6091.8|6090|6087.1|6085.3|208
1691117700000|2023-08-04 02:55:00|6089.7|6087.9|6090.4|6088.6|6092.4|6090.6|6089.7|6087.4|200
1691118000000|2023-08-04 03:00:00|6090.3|6088.5|6091.4|6089.6|6091.9|6090.1|6089|6086.7|237
1691118300000|2023-08-04 03:05:00|6091.3|6089.5|6092.6|6090.8|6096|6093|6090.3|6088|246
1691118600000|2023-08-04 03:10:00|6092.7|6090.9|6095.8|6092.8|6099.1|6097|6092.4|6090.6|308
1691118900000|2023-08-04 03:15:00|6095.7|6092.7|6093.4|6091.6|6096.7|6094.5|6092.7|6090.9|236
1691119200000|2023-08-04 03:20:00|6093.6|6091.8|6091.8|6090|6095.8|6093.5|6091.6|6089.6|198
1691119500000|2023-08-04 03:25:00|6091.9|6090.1|6091.5|6089.7|6093.2|6090.6|6090.3|6088.5|165
1691119800000|2023-08-04 03:30:00|6091.4|6089.6|6090.2|6087.2|6092.3|6090|6089.6|6087.2|225
1691120100000|2023-08-04 03:35:00|6090.3|6087.3|6092.8|6089.8|6093.3|6091|6090|6087|176
1691120400000|2023-08-04 03:40:00|6092.9|6089.9|6092.1|6089.1|6093|6090|6090.6|6088.2|145
1691120700000|2023-08-04 03:45:00|6092.2|6089.2|6091.1|6089.3|6092.3|6090|6090.4|6088.6|126
1691121000000|2023-08-04 03:50:00|6091.2|6089.4|6090.7|6088.9|6093|6091.2|6090.1|6088.3|130
1691121300000|2023-08-04 03:55:00|6090.9|6089.1|6090.9|6089.1|6091.8|6090|6090.5|6088.7|126
1691121600000|2023-08-04 04:00:00|6091|6089.2|6092.1|6090.3|6092.3|6090.5|6090.5|6088.5|180
1691121900000|2023-08-04 04:05:00|6092.3|6090.5|6095.1|6093.3|6096.1|6094.1|6092.2|6090.4|189
1691122200000|2023-08-04 04:10:00|6094.9|6093.1|6092.8|6089.8|6096|6094|6092.8|6089.8|108
1691122500000|2023-08-04 04:15:00|6092.9|6089.9|6091.7|6089.9|6094.9|6092|6090.4|6088.1|226
1691122800000|2023-08-04 04:20:00|6091.6|6089.8|6092.3|6089.3|6092.4|6090.1|6090.7|6088.8|148
1691123100000|2023-08-04 04:25:00|6092.2|6089.2|6092.4|6089.4|6092.5|6089.6|6091.1|6088.1|150
1691123400000|2023-08-04 04:30:00|6092.5|6089.5|6093.3|6090.3|6093.4|6090.7|6091.8|6088.8|140
1691123700000|2023-08-04 04:35:00|6093.2|6090.2|6092|6089|6095.2|6092.2|6091.7|6088.7|138
1691124000000|2023-08-04 04:40:00|6092.5|6089.5|6090.8|6089|6092.7|6089.8|6090.2|6088.2|80
1691124300000|2023-08-04 04:45:00|6090.9|6089.1|6091.7|6088.7|6092.7|6090.3|6090.9|6088.2|139
1691124600000|2023-08-04 04:50:00|6091.8|6088.8|6092.3|6089.3|6093.7|6090.7|6091.7|6088.8|156
1691124900000|2023-08-04 04:55:00|6092.2|6089.2|6091.4|6088.4|6092.4|6089.4|6091.2|6088.2|142
1691125200000|2023-08-04 05:00:00|6091.3|6088.3|6087.2|6084.2|6091.5|6088.5|6086.8|6084|197
1691125500000|2023-08-04 05:05:00|6087.1|6084.1|6089.9|6086.9|6090.3|6087.3|6087.1|6084.1|185
1691125800000|2023-08-04 05:10:00|6089.8|6086.8|6090.3|6087.3|6091.4|6088.4|6089.2|6086.8|129
1691126100000|2023-08-04 05:15:00|6090.4|6087.4|6091.9|6088.9|6092.6|6090.6|6090.4|6087.4|139
1691126400000|2023-08-04 05:20:00|6091.8|6088.8|6093.6|6090.6|6094.4|6091.4|6091.8|6088.8|235
1691126700000|2023-08-04 05:25:00|6093.5|6090.5|6092.7|6089.7|6093.6|6090.6|6090.3|6088.1|171
1691127000000|2023-08-04 05:30:00|6092.8|6089.8|6093.5|6091.7|6093.8|6091.8|6092.1|6089.4|194
1691127300000|2023-08-04 05:35:00|6093.7|6091.9|6093.3|6090.3|6094.4|6091.9|6092.3|6089.3|202
1691127600000|2023-08-04 05:40:00|6093.1|6090.1|6095.1|6093.3|6095.1|6093.3|6092.2|6089.2|180
1691127900000|2023-08-04 05:45:00|6095.2|6093.4|6097.2|6095.4|6098.8|6095.8|6095.2|6093.1|261
1691128200000|2023-08-04 05:50:00|6097|6095.2|6094.9|6091.9|6097.5|6095.4|6094.2|6091.2|193
1691128500000|2023-08-04 05:55:00|6094.3|6092.5|6091.2|6088.2|6094.9|6092.5|6089.3|6087.4|210
1691128800000|2023-08-04 06:00:00|6090.3|6088.5|6092.1|6089.1|6094.5|6092.2|6089.7|6087.8|300
1691129100000|2023-08-04 06:05:00|6092.2|6089.2|6086.2|6084.4|6092.3|6089.7|6085.9|6083.4|298
1691129400000|2023-08-04 06:10:00|6086.1|6084.3|6088.3|6085.3|6089.4|6086.4|6085.9|6083.8|261
1691129700000|2023-08-04 06:15:00|6088.2|6085.2|6087.9|6086.1|6092.5|6089.5|6087.9|6085.1|202
1691130000000|2023-08-04 06:20:00|6088|6086.2|6088.9|6087.1|6089.4|6087.6|6087.2|6084.6|206
1691130300000|2023-08-04 06:25:00|6088.8|6087|6089.6|6086.6|6091.9|6089.4|6087.5|6085.7|228
1691130600000|2023-08-04 06:30:00|6089.5|6086.5|6086.4|6084.6|6089.6|6086.9|6085.2|6083.4|243
1691130900000|2023-08-04 06:35:00|6086.3|6084.5|6087.5|6085.7|6087.6|6085.8|6084.4|6082.2|217
1691131200000|2023-08-04 06:40:00|6087.3|6085.5|6086|6083|6087.5|6085.7|6085.1|6082.7|179
1691131500000|2023-08-04 06:45:00|6085.5|6083.7|6085.8|6084|6087.8|6085.5|6084.9|6082.3|186
1691131800000|2023-08-04 06:50:00|6085.7|6083.9|6084.5|6082.7|6086|6084.2|6083.9|6082.1|135
1691132100000|2023-08-04 06:55:00|6084.4|6082.6|6084.7|6081.7|6084.8|6082.9|6082.9|6081.1|113
1691132400000|2023-08-04 07:00:00|6084.2|6082.4|6084.9|6083.1|6085.6|6083.8|6081.1|6079.1|352
1691132700000|2023-08-04 07:05:00|6084.8|6083|6083.3|6081.5|6085.6|6083.8|6082.1|6080.3|334
1691133000000|2023-08-04 07:10:00|6083.2|6081.4|6090|6088.2|6091.6|6089.5|6083.2|6081.2|271
1691133300000|2023-08-04 07:15:00|6090.1|6088.3|6087.7|6085.9|6090.8|6089|6087.1|6085.1|300
1691133600000|2023-08-04 07:20:00|6087.6|6085.8|6088|6086.2|6089.9|6087.6|6087|6085|284
1691133900000|2023-08-04 07:25:00|6087.9|6086.1|6088.9|6087.1|6091.5|6088.5|6087.6|6085.3|291
1691134200000|2023-08-04 07:30:00|6089|6087.2|6092.4|6089.4|6093|6090|6087.3|6085.2|264
1691134500000|2023-08-04 07:35:00|6092.3|6089.3|6091.9|6090.1|6093.7|6091.9|6091.3|6089.3|190
1691134800000|2023-08-04 07:40:00|6092|6090.2|6090.6|6088.8|6093.5|6091.7|6090.3|6088.5|192
1691135100000|2023-08-04 07:45:00|6090.5|6088.7|6092|6090.2|6092.7|6090.9|6089.5|6087.7|154
1691135400000|2023-08-04 07:50:00|6092.1|6090.3|6093.4|6091.6|6093.7|6091.9|6091.4|6089.6|181
1691135700000|2023-08-04 07:55:00|6093.2|6091.4|6091.3|6089.5|6093.9|6092.1|6090.7|6088.9|209
1691136000000|2023-08-04 08:00:00|6091.4|6089.6|6093.7|6091.9|6094.1|6092.3|6089.9|6088.1|182
1691136300000|2023-08-04 08:05:00|6093.8|6092|6094.2|6092.4|6095.4|6092.9|6091.1|6089.3|243
1691136600000|2023-08-04 08:10:00|6094.1|6092.3|6093.7|6091.9|6094.1|6092.3|6091|6088.6|175
1691136900000|2023-08-04 08:15:00|6093.6|6091.8|6091|6088|6093.6|6091.8|6090.3|6087.9|165
1691137200000|2023-08-04 08:20:00|6090.9|6087.9|6086.7|6084.9|6091.3|6089.5|6086.7|6084.9|193
1691137500000|2023-08-04 08:25:00|6086.6|6084.8|6084.4|6082.6|6086.9|6084.9|6083.8|6081.5|164
1691137800000|2023-08-04 08:30:00|6084.9|6083.1|6079.9|6076.9|6085.7|6083.4|6079.3|6076.3|234
1691138100000|2023-08-04 08:35:00|6079.8|6076.8|6081.6|6079.8|6082.2|6080.4|6079.1|6076.6|205
1691138400000|2023-08-04 08:40:00|6081.7|6079.9|6081.2|6079.4|6082.7|6080.9|6080.2|6078.4|182
1691138700000|2023-08-04 08:45:00|6080.9|6079.1|6081.1|6079.3|6083.2|6081.4|6079.8|6078|180
1691139000000|2023-08-04 08:50:00|6081|6079.2|6082.3|6080.5|6083.2|6080.8|6080.3|6078.5|174
1691139300000|2023-08-04 08:55:00|6082.4|6080.6|6079.1|6077.3|6082.9|6080.9|6078.9|6077|183
1691139600000|2023-08-04 09:00:00|6079|6077.2|6082.7|6080.9|6083.1|6081.3|6078.4|6076.2|212
1691139900000|2023-08-04 09:05:00|6082.6|6080.8|6081.1|6079.3|6082.6|6080.8|6080.1|6078.3|174
1691140200000|2023-08-04 09:10:00|6081|6079.2|6083.6|6081.8|6084.4|6082.3|6081|6079.2|183
1691140500000|2023-08-04 09:15:00|6083.7|6081.9|6084.2|6082.4|6085.3|6083.5|6083.3|6081.5|152
1691140800000|2023-08-04 09:20:00|6084.1|6082.3|6084.3|6082.5|6085.3|6083.5|6082.7|6080.9|147
1691141100000|2023-08-04 09:25:00|6084.4|6082.6|6084.7|6082.9|6086.4|6083.8|6082.9|6081.1|111
1691141400000|2023-08-04 09:30:00|6084.6|6082.8|6078.4|6076.6|6084.9|6083.1|6078.2|6076.2|201
1691141700000|2023-08-04 09:35:00|6078.3|6076.5|6079.7|6077.9|6079.7|6077.9|6076.2|6074.4|175
1691142000000|2023-08-04 09:40:00|6079.6|6077.8|6077.6|6075.8|6079.8|6078|6076.9|6074.4|176
1691142300000|2023-08-04 09:45:00|6077.7|6075.9|6077|6075.2|6079.3|6077.5|6076.8|6074.7|164
1691142600000|2023-08-04 09:50:00|6076.9|6075.1|6078.9|6077.1|6078.9|6077.1|6076.1|6074.3|135
1691142900000|2023-08-04 09:55:00|6079|6077.2|6077.8|6076|6079.8|6078|6077.3|6075.5|135
1691143200000|2023-08-04 10:00:00|6078|6076.2|6077.7|6075.9|6078|6076.2|6075.3|6073.5|159
1691143500000|2023-08-04 10:05:00|6077.6|6075.8|6075.9|6074.1|6077.8|6076|6075.3|6073.5|163
1691143800000|2023-08-04 10:10:00|6075.8|6074|6074.3|6072.5|6075.9|6074.1|6073.2|6071.4|104
1691144100000|2023-08-04 10:15:00|6074.2|6072.4|6075.4|6073.6|6075.8|6074|6072.3|6070.5|158
1691144400000|2023-08-04 10:20:00|6075.3|6073.5|6074.7|6072.9|6075.9|6073.9|6073.1|6071.3|160
1691144700000|2023-08-04 10:25:00|6074.6|6072.8|6076.6|6074.8|6077.4|6075|6074.6|6072.8|156
1691145000000|2023-08-04 10:30:00|6076.7|6074.9|6076.1|6074.3|6077.7|6075.9|6075.7|6073.9|145
1691145300000|2023-08-04 10:35:00|6076|6074.2|6075.5|6073.7|6076|6074.2|6074.3|6072.5|134
1691145600000|2023-08-04 10:40:00|6075.4|6073.6|6075.1|6073.3|6075.6|6073.8|6074.6|6072.8|130
1691145900000|2023-08-04 10:45:00|6075|6073.2|6074.3|6072.5|6077.1|6075.3|6074.3|6072.5|100
1691146200000|2023-08-04 10:50:00|6074.2|6072.4|6071.7|6069.9|6074.3|6072.5|6071.7|6069.9|120
1691146500000|2023-08-04 10:55:00|6071.6|6069.8|6073|6071.2|6073.1|6071.3|6070.9|6069.1|134
1691146800000|2023-08-04 11:00:00|6073.3|6071.5|6072.7|6069.7|6073.9|6072.1|6071.1|6068.7|248
1691147100000|2023-08-04 11:05:00|6072.8|6069.8|6073.8|6070.8|6074.2|6071.6|6072.2|6069.2|173
1691147400000|2023-08-04 11:10:00|6073.2|6071.4|6072.5|6070.7|6073.8|6071.4|6071.4|6069.3|189
1691147700000|2023-08-04 11:15:00|6072.4|6070.6|6074.4|6072.6|6074.7|6072.6|6072.3|6069.8|156
1691148000000|2023-08-04 11:20:00|6074.3|6072.5|6074.7|6072.9|6074.8|6073|6072.8|6071|179
1691148300000|2023-08-04 11:25:00|6074.8|6073|6074.6|6071.6|6076.5|6074.6|6074.5|6071.5|208
1691148600000|2023-08-04 11:30:00|6074.5|6071.5|6075.5|6072.5|6075.8|6073.3|6073.4|6071|189
1691148900000|2023-08-04 11:35:00|6074.9|6073.1|6075.8|6074|6077.8|6075.3|6074.6|6072.4|229
1691149200000|2023-08-04 11:40:00|6075.7|6073.9|6076.2|6074.4|6076.9|6075.1|6075.3|6073.5|139
1691149500000|2023-08-04 11:45:00|6076.3|6074.5|6075.7|6073.9|6076.5|6074.7|6074.9|6073.1|187
1691149800000|2023-08-04 11:50:00|6075.6|6073.8|6075.9|6074.1|6077|6075.2|6075.3|6073.5|154
1691150100000|2023-08-04 11:55:00|6075.8|6074|6075|6073.2|6078.1|6076.3|6075|6073.2|160
1691150400000|2023-08-04 12:00:00|6074.7|6072.9|6075.9|6074.1|6076|6074.2|6073.2|6071.4|229
1691150700000|2023-08-04 12:05:00|6076.3|6074.5|6080.3|6078.5|6080.8|6079|6075.7|6073.9|240
1691151000000|2023-08-04 12:10:00|6080.2|6078.4|6079.8|6078|6081.3|6079.5|6078.6|6076.8|231
1691151300000|2023-08-04 12:15:00|6079.7|6077.9|6081.9|6080.1|6082.5|6080.1|6078.7|6076.9|197
1691151600000|2023-08-04 12:20:00|6081.8|6080|6082.4|6080.6|6082.8|6081|6079.4|6077.6|238
1691151900000|2023-08-04 12:25:00|6082.5|6080.7|6087.7|6083.7|6087.9|6083.9|6082.1|6079.4|227
1691152200000|2023-08-04 12:30:00|6088.9|6084.9|6090.3|6087.3|6102|6099.2|6075.4|6071.4|924
1691152500000|2023-08-04 12:35:00|6090.6|6087.6|6079.3|6077.5|6091.4|6088.4|6076.8|6074.3|803
1691152800000|2023-08-04 12:40:00|6079.4|6077.6|6096.4|6093.4|6100|6097.4|6077.4|6075.6|843
1691153100000|2023-08-04 12:45:00|6096.2|6093.2|6103.7|6101.9|6105.5|6103.2|6096.2|6093.2|744
1691153400000|2023-08-04 12:50:00|6103.8|6102|6107.3|6105.5|6110.3|6108.5|6103.5|6101.7|637
1691153700000|2023-08-04 12:55:00|6107.2|6105.4|6101.9|6100.1|6108.9|6107.1|6101.8|6100|487
1691154000000|2023-08-04 13:00:00|6101.6|6099.8|6114|6112.2|6114.4|6112.6|6100.7|6098.9|606
1691154300000|2023-08-04 13:05:00|6114.2|6112.4|6115.8|6114|6119.5|6117.4|6113.3|6110.9|565
1691154600000|2023-08-04 13:10:00|6115.7|6113.9|6123.6|6121.8|6124.5|6122|6111.8|6110|490
1691154900000|2023-08-04 13:15:00|6123.5|6121.7|6116.7|6113.7|6123.8|6121.8|6116|6113.7|564
1691155200000|2023-08-04 13:20:00|6116.6|6113.6|6115.3|6112.3|6120.2|6118.4|6112.6|6110.2|481
1691155500000|2023-08-04 13:25:00|6115.4|6112.4|6118.3|6115.3|6118.7|6116.9|6111.3|6108.7|376
1691155800000|2023-08-04 13:30:00|6118.6|6115.6|6127.7|6125.9|6129.7|6126.7|6118|6115.6|545
1691156100000|2023-08-04 13:35:00|6127.4|6125.6|6130.1|6128.3|6130.8|6129|6124.3|6122.5|532
1691156400000|2023-08-04 13:40:00|6130.5|6128.7|6128.1|6126.3|6132.2|6130.4|6125|6123.2|492
1691156700000|2023-08-04 13:45:00|6128|6126.2|6128.2|6125.2|6130.7|6128.9|6125.4|6123.6|485
1691157000000|2023-08-04 13:50:00|6128.1|6125.1|6120.7|6117.7|6129.1|6126.8|6119.7|6117.4|521
1691157300000|2023-08-04 13:55:00|6120.5|6117.5|6114.1|6112.3|6121.4|6119.3|6111.4|6108.4|397
1691157600000|2023-08-04 14:00:00|6113.1|6110.1|6110.5|6108.7|6115.1|6113.3|6109.2|6107.4|432
1691157900000|2023-08-04 14:05:00|6110.4|6108.6|6107|6104|6110.8|6109|6103.1|6100.9|483
1691158200000|2023-08-04 14:10:00|6106.9|6103.9|6109.6|6107.8|6115.3|6113.2|6106.3|6103.9|504
1691158500000|2023-08-04 14:15:00|6109.7|6107.9|6117|6115.2|6117.2|6115.4|6109.7|6107.9|414
1691158800000|2023-08-04 14:20:00|6117.1|6115.3|6122.5|6120.7|6123.2|6121.4|6115|6113.2|390
1691159100000|2023-08-04 14:25:00|6122.6|6120.8|6117.5|6115.7|6122.6|6120.8|6116.9|6115.1|335
1691159400000|2023-08-04 14:30:00|6117.6|6115.8|6124.3|6122.5|6125.5|6123.7|6117.2|6115.4|452
1691159700000|2023-08-04 14:35:00|6124.2|6122.4|6122.1|6120.3|6125.3|6123.5|6121.9|6120.1|320
1691160000000|2023-08-04 14:40:00|6122.2|6120.4|6120.7|6118.9|6123.2|6121.4|6119|6117.2|340
1691160300000|2023-08-04 14:45:00|6120.6|6118.8|6116|6114.2|6121.6|6119.3|6116|6114.2|382
1691160600000|2023-08-04 14:50:00|6115.6|6113.8|6115.8|6114|6117.1|6115.3|6114|6112.2|370
1691160900000|2023-08-04 14:55:00|6115.7|6113.9|6114.6|6112.8|6116.5|6114.7|6112.6|6110.8|354
1691161200000|2023-08-04 15:00:00|6115.2|6112.2|6110.9|6109.1|6115.7|6113.3|6108.9|6106.7|332
1691161500000|2023-08-04 15:05:00|6111.1|6109.3|6114.5|6112.7|6115.7|6113.6|6110.1|6108.3|280
1691161800000|2023-08-04 15:10:00|6114.7|6112.9|6117.4|6115.6|6118.6|6116.8|6114.6|6112.8|284
1691162100000|2023-08-04 15:15:00|6117.3|6115.5|6118|6116.2|6118.3|6116.5|6116.6|6114.8|284
1691162400000|2023-08-04 15:20:00|6118.3|6116.5|6121.7|6118.7|6123.1|6120.7|6118|6116.2|267
1691162700000|2023-08-04 15:25:00|6121.8|6118.8|6123.2|6120.2|6123.5|6120.5|6120.5|6118.4|202
1691163000000|2023-08-04 15:30:00|6123.3|6120.3|6123.3|6120.3|6126.2|6123.2|6123|6120|201
1691163300000|2023-08-04 15:35:00|6123.2|6120.2|6127.8|6124.8|6128.1|6125.1|6123.2|6120.2|229
1691163600000|2023-08-04 15:40:00|6127.9|6124.9|6130.8|6129|6132.3|6129.4|6127.9|6124.9|209
1691163900000|2023-08-04 15:45:00|6131.7|6128.7|6132.7|6129.7|6134.7|6132.3|6130.8|6128.5|223
1691164200000|2023-08-04 15:50:00|6132.8|6129.8|6129.3|6126.3|6133.2|6130.2|6128.8|6125.8|164
1691164500000|2023-08-04 15:55:00|6129.4|6126.4|6127.6|6124.6|6131.1|6128.1|6127.3|6124.3|175
1691164800000|2023-08-04 16:00:00|6127.7|6124.7|6130.2|6128.4|6130.3|6128.5|6127.4|6124.6|147
1691165100000|2023-08-04 16:05:00|6130.1|6128.3|6124.1|6122.3|6131.1|6128.3|6123.5|6121.1|206
1691165400000|2023-08-04 16:10:00|6123.7|6121.9|6126.8|6125|6126.9|6125.1|6123.6|6121.8|165
1691165700000|2023-08-04 16:15:00|6126.9|6125.1|6127.6|6125.8|6128.1|6125.9|6126.1|6123.6|153
1691166000000|2023-08-04 16:20:00|6127.9|6126.1|6127.2|6125.4|6128.2|6126.4|6125.7|6123.8|122
1691166300000|2023-08-04 16:25:00|6127.5|6125.7|6129.4|6127.6|6130.1|6128.3|6127.5|6125.7|160
1691166600000|2023-08-04 16:30:00|6130|6128.2|6128.1|6126.3|6130.5|6128.2|6127.5|6125.1|165
1691166900000|2023-08-04 16:35:00|6128.2|6126.4|6129.7|6126.7|6130.2|6127.8|6127.5|6125.5|141
1691167200000|2023-08-04 16:40:00|6129.6|6126.6|6131.1|6129.3|6131.1|6129.3|6128|6126|95
1691167500000|2023-08-04 16:45:00|6131|6129.2|6131|6129.2|6131.8|6129.7|6130|6127.6|131
1691167800000|2023-08-04 16:50:00|6130.9|6129.1|6129.5|6127.7|6131.5|6129.7|6129.4|6127.6|120
1691168100000|2023-08-04 16:55:00|6129.6|6127.8|6128.8|6127|6130|6128.2|6128.2|6126.4|129
1691168400000|2023-08-04 17:00:00|6128.6|6126.8|6127.2|6125.4|6129.7|6127.9|6127.1|6125.3|117
1691168700000|2023-08-04 17:05:00|6127.1|6125.3|6125.6|6123.8|6127.1|6125.3|6124.6|6122.2|142
1691169000000|2023-08-04 17:10:00|6125.5|6123.7|6124.8|6123|6125.9|6124.1|6124.5|6122.7|170
1691169300000|2023-08-04 17:15:00|6124.7|6122.9|6125|6123.2|6126.1|6124.3|6124.4|6122.6|92
1691169600000|2023-08-04 17:20:00|6124.9|6123.1|6124.9|6123.1|6126.5|6124.7|6124.5|6122.7|102
1691169900000|2023-08-04 17:25:00|6124.8|6123|6121.1|6119.3|6124.9|6123.1|6121|6119.2|142
1691170200000|2023-08-04 17:30:00|6121.2|6119.4|6122.6|6120.8|6123.5|6121.7|6121.2|6119.4|111
1691170500000|2023-08-04 17:35:00|6122.9|6121.1|6121.8|6120|6123.7|6121.9|6121.8|6120|95
1691170800000|2023-08-04 17:40:00|6121.7|6119.9|6122.8|6121|6122.9|6121.1|6120.9|6119.1|114
1691171100000|2023-08-04 17:45:00|6122.7|6120.9|6122.4|6120.6|6123.9|6122.1|6121.9|6120.1|97
1691171400000|2023-08-04 17:50:00|6122.5|6120.7|6121.4|6119.6|6123.5|6121.7|6121.2|6119.4|142
1691171700000|2023-08-04 17:55:00|6121.5|6119.7|6117.2|6115.4|6121.6|6119.8|6117|6115.2|123
1691172000000|2023-08-04 18:00:00|6117.1|6115.3|6112.6|6110.8|6117.1|6115.3|6112.1|6110.2|235
1691172300000|2023-08-04 18:05:00|6112.5|6110.7|6111.6|6109.8|6113.7|6111.5|6110.9|6109.1|179
1691172600000|2023-08-04 18:10:00|6111.5|6109.7|6113.2|6111.4|6115.7|6113.8|6110.4|6108.6|260
1691172900000|2023-08-04 18:15:00|6113.1|6111.3|6109.4|6107.6|6113.6|6111.8|6108.7|6106.9|221
1691173200000|2023-08-04 18:20:00|6109.5|6107.7|6104.5|6102.7|6109.5|6107.7|6104.4|6102.6|236
1691173500000|2023-08-04 18:25:00|6104.4|6102.6|6107.1|6104.1|6109.3|6106.7|6104|6102.2|192
1691173800000|2023-08-04 18:30:00|6107.2|6104.2|6106|6104.2|6107.8|6105.4|6103.5|6101.7|172
1691174100000|2023-08-04 18:35:00|6105.6|6103.8|6101.1|6099.3|6105.6|6103.8|6101|6099.2|138
1691174400000|2023-08-04 18:40:00|6101.2|6099.4|6097.5|6095.7|6102.1|6100.3|6096.9|6095.1|248
1691174700000|2023-08-04 18:45:00|6097.6|6095.8|6096.4|6094.6|6098.5|6096.7|6095.5|6093.7|237
1691175000000|2023-08-04 18:50:00|6096.5|6094.7|6096.6|6094.8|6102.2|6100|6096.3|6094.5|291
1691175300000|2023-08-04 18:55:00|6096.5|6094.7|6096|6094.2|6098.1|6096|6094.2|6092.4|305
1691175600000|2023-08-04 19:00:00|6095.9|6094.1|6098|6095|6098.9|6096.5|6095.9|6093.8|242
1691175900000|2023-08-04 19:05:00|6098.2|6095.2|6095.2|6092.2|6098.8|6096.4|6094.1|6091.8|169
1691176200000|2023-08-04 19:10:00|6095.1|6092.1|6099.5|6096.5|6099.5|6096.6|6094.5|6092.1|207
1691176500000|2023-08-04 19:15:00|6099.6|6096.6|6096.5|6093.5|6100.1|6097.8|6096|6093.5|220
1691176800000|2023-08-04 19:20:00|6096.2|6093.2|6094.5|6092.7|6097|6094.5|6092.6|6090.5|236
1691177100000|2023-08-04 19:25:00|6094.4|6092.6|6095.5|6093.7|6095.7|6093.9|6093.7|6091.8|187
1691177400000|2023-08-04 19:30:00|6095.6|6093.8|6095.7|6092.7|6096.6|6094.8|6094.7|6092.3|125
1691177700000|2023-08-04 19:35:00|6095.6|6092.6|6094|6091|6096.6|6094.3|6092.8|6090.5|138
1691178000000|2023-08-04 19:40:00|6094.1|6091.1|6092.1|6090.3|6094.1|6092|6091.7|6089.3|216
1691178300000|2023-08-04 19:45:00|6092.2|6090.4|6092.4|6090.6|6093.5|6091.4|6091.8|6089.5|145
1691178600000|2023-08-04 19:50:00|6091.9|6090.1|6091|6089.2|6093|6090.7|6090.9|6088.9|187
1691178900000|2023-08-04 19:55:00|6090.9|6089.1|6092.8|6089.8|6092.8|6089.8|6090.5|6088.2|136
1691179200000|2023-08-04 20:00:00|6092.7|6089.7|6093.1|6090.1|6093.7|6090.7|6092.6|6089.6|127
1691179500000|2023-08-04 20:05:00|6093.2|6090.2|6095|6092|6095.2|6092.2|6093.1|6090.1|101
1691179800000|2023-08-04 20:10:00|6094.9|6091.9|6095.9|6092.9|6096|6093|6094.9|6091.9|88
1691180100000|2023-08-04 20:15:00|6096|6093|6095.6|6092.6|6096|6093|6095|6092|105
1691180400000|2023-08-04 20:20:00|6095.7|6092.7|6095.9|6092.9|6095.9|6092.9|6095.3|6092.3|20
1691180700000|2023-08-04 20:25:00|6095.8|6092.8|6096.8|6093.8|6096.8|6093.8|6095.8|6092.8|41
1691181000000|2023-08-04 20:30:00|6096.9|6093.9|6099.3|6096.3|6099.4|6096.4|6096.9|6093.9|71
1691181300000|2023-08-04 20:35:00|6099.4|6096.4|6098|6095|6099.4|6096.4|6098|6095|68
1691181600000|2023-08-04 20:40:00|6098.1|6095.1|6095.8|6092.8|6098.1|6095.1|6095.2|6092.2|211
1691181900000|2023-08-04 20:45:00|6096.2|6093.2|6099.4|6096.4|6100.5|6097.5|6095.9|6092.9|203
1691182200000|2023-08-04 20:50:00|6099.3|6096.3|6099.2|6095.7|6101|6098|6098.1|6095.1|169
1691182500000|2023-08-04 20:55:00|6100.1|6094.8|6101.4|6095.6|6103.1|6097.3|6099.8|6094|408
1691352000000|2023-08-06 20:00:00|6100.7|6095.7|6100.7|6095.7|6100.7|6095.7|6100.7|6095.7|1
1691352900000|2023-08-06 20:15:00|6096.7|6086.7|6096.8|6086.8|6096.8|6086.8|6096.7|6086.7|2
1691353500000|2023-08-06 20:25:00|6098.3|6088.3|6098.3|6088.3|6098.3|6088.3|6098.3|6088.3|1
1691355000000|2023-08-06 20:50:00|6098.6|6088.6|6098.6|6088.6|6098.6|6088.6|6098.6|6088.6|1
1691355300000|2023-08-06 20:55:00|6099.5|6087.7|6099.5|6087.7|6099.5|6087.7|6099.5|6087.7|1
1691355600000|2023-08-06 21:00:00|6098.5|6086.7|6092.1|6086.3|6098.6|6089.8|6092.1|6086.3|5
1691355900000|2023-08-06 21:05:00|6101|6095.2|6096.6|6090.8|6101.5|6095.7|6092.1|6086.3|15
1691356200000|2023-08-06 21:10:00|6092.1|6086.3|6101.5|6095.7|6103.9|6098.1|6092.1|6086.3|34
1691356500000|2023-08-06 21:15:00|6101.4|6095.6|6101.9|6096.1|6103.4|6097.6|6092.7|6086.9|31
1691356800000|2023-08-06 21:20:00|6092.7|6086.9|6103.6|6097.8|6104.3|6099|6092.7|6086.9|41
1691357100000|2023-08-06 21:25:00|6101.4|6095.6|6097.5|6091.7|6103.8|6098|6090.3|6084.5|26
1691357400000|2023-08-06 21:30:00|6100|6094.2|6098.6|6092.8|6102.6|6096.8|6095.9|6090.1|468
1691357700000|2023-08-06 21:35:00|6098.7|6092.9|6100.1|6094.3|6100.6|6094.8|6098.3|6092.5|140
1691358000000|2023-08-06 21:40:00|6100.2|6094.4|6100.8|6095|6101.7|6095.9|6099.1|6093.3|81
1691358300000|2023-08-06 21:45:00|6100.7|6094.9|6100.1|6094.3|6101.8|6096|6099.6|6093.8|145
1691358600000|2023-08-06 21:50:00|6100.2|6094.4|6101|6095.2|6101|6095.2|6099.7|6093.9|49
1691358900000|2023-08-06 21:55:00|6100.9|6095.1|6099.8|6094|6101.5|6095.7|6099.3|6093.5|47
1691359200000|2023-08-06 22:00:00|6100|6094.2|6101.9|6096.3|6104.8|6099|6099.2|6093.4|164
1691359500000|2023-08-06 22:05:00|6100.8|6097.3|6100.4|6097.4|6102.1|6098.6|6099.5|6096.5|79
1691359800000|2023-08-06 22:10:00|6100.3|6097.3|6100.2|6097.2|6101.4|6098.4|6099.8|6096.8|131
1691360100000|2023-08-06 22:15:00|6100.3|6097.3|6100.9|6097.9|6100.9|6097.9|6099.7|6096.7|118
1691360400000|2023-08-06 22:20:00|6100.8|6097.8|6099.4|6096.4|6101|6098|6098.2|6095.2|106
1691360700000|2023-08-06 22:25:00|6099.5|6096.5|6098.8|6095.8|6099.8|6096.8|6098.7|6095.7|83
1691361000000|2023-08-06 22:30:00|6098.9|6095.9|6099.5|6096.5|6100.6|6097.6|6098.8|6095.8|66
1691361300000|2023-08-06 22:35:00|6099.4|6096.4|6097.7|6094.7|6099.5|6096.5|6097.5|6094.5|78
1691361600000|2023-08-06 22:40:00|6097.8|6094.8|6096.5|6093.5|6097.8|6094.8|6096|6093|59
1691361900000|2023-08-06 22:45:00|6096.4|6093.4|6098|6095|6098|6095.5|6096.4|6093.4|36
1691362200000|2023-08-06 22:50:00|6098.1|6095.1|6096.9|6093.9|6098.1|6095.1|6096.6|6093.8|35
1691362500000|2023-08-06 22:55:00|6097|6094|6099.4|6096.4|6099.4|6096.4|6097|6094|40
1691362800000|2023-08-06 23:00:00|6099.3|6096.3|6097.8|6094.8|6099.3|6096.3|6097.8|6094.8|91
1691363100000|2023-08-06 23:05:00|6097.9|6094.9|6096.5|6094.7|6098.2|6095.5|6096.2|6094.4|76
1691363400000|2023-08-06 23:10:00|6096.6|6094.8|6099|6096|6099.1|6096.1|6096.6|6094.8|147
1691363700000|2023-08-06 23:15:00|6098.9|6095.9|6098.1|6095.1|6099.2|6096.2|6098|6095|80
1691364000000|2023-08-06 23:20:00|6098.2|6095.2|6098.1|6095.1|6098.8|6095.8|6098|6095|63
1691364300000|2023-08-06 23:25:00|6098|6095|6098.7|6095.7|6098.8|6095.8|6097.8|6094.8|73
1691364600000|2023-08-06 23:30:00|6098.6|6095.6|6097.2|6094.2|6098.7|6095.7|6096.1|6093.1|121
1691364900000|2023-08-06 23:35:00|6097.3|6094.3|6098.7|6095.7|6098.8|6095.8|6097.1|6094.1|101
1691365200000|2023-08-06 23:40:00|6098.8|6095.8|6100.2|6097.2|6100.3|6097.8|6098.7|6095.7|119
1691365500000|2023-08-06 23:45:00|6100.1|6097.1|6099.6|6097.8|6100.7|6098.2|6099.5|6096.9|114
1691365800000|2023-08-06 23:50:00|6099.7|6097.9|6100|6097|6100|6097.9|6098.8|6096.6|149
1691366100000|2023-08-06 23:55:00|6099.9|6096.9|6100.3|6098.5|6101.6|6098.6|6099|6096.5|124
1691366400000|2023-08-07 00:00:00|6100.2|6098.4|6098.3|6095.3|6103.4|6101.1|6097.1|6094.1|245
1691366700000|2023-08-07 00:05:00|6098.1|6095.1|6102.8|6099.8|6103.6|6100.6|6098.1|6095.1|235
1691367000000|2023-08-07 00:10:00|6102.7|6099.7|6102.8|6101|6105|6102.5|6102|6099|181
1691367300000|2023-08-07 00:15:00|6102.9|6101.1|6104.6|6101.6|6105.3|6103.5|6102.8|6100.6|170
1691367600000|2023-08-07 00:20:00|6104.5|6101.5|6105.6|6103.8|6107|6105.1|6103.8|6101.5|121
1691367900000|2023-08-07 00:25:00|6105.7|6103.9|6103.3|6101.5|6106|6104.2|6102|6100.2|108
1691368200000|2023-08-07 00:30:00|6103.4|6101.6|6104.2|6102.4|6105.7|6103.3|6103.2|6101.4|147
1691368500000|2023-08-07 00:35:00|6104.1|6102.3|6103.1|6101.3|6104.1|6102.3|6102.8|6101|68
1691368800000|2023-08-07 00:40:00|6103.2|6101.4|6105.7|6103.9|6105.9|6104.1|6102.4|6100.6|122
1691369100000|2023-08-07 00:45:00|6105.8|6104|6107.2|6105.4|6108.5|6106|6105.8|6103.7|139
1691369400000|2023-08-07 00:50:00|6107.1|6105.3|6108.5|6105.5|6108.5|6106.3|6105.7|6103.7|208
1691369700000|2023-08-07 00:55:00|6108.2|6105.2|6109.4|6107.6|6109.8|6107.9|6108|6105.2|146
1691370000000|2023-08-07 01:00:00|6109.3|6107.5|6109.2|6107.4|6110.1|6107.9|6107.2|6105.4|235
1691370300000|2023-08-07 01:05:00|6109.1|6107.3|6106.4|6104.6|6110.3|6108.5|6106.4|6104.6|227
1691370600000|2023-08-07 01:10:00|6106.6|6104.8|6106.3|6104.5|6107.3|6105.5|6104.2|6102.4|165
1691370900000|2023-08-07 01:15:00|6106.2|6104.4|6105.7|6103.9|6107.6|6105.8|6104.6|6102.8|229
1691371200000|2023-08-07 01:20:00|6105.8|6104|6106.5|6104.7|6107|6105|6105.1|6102.8|193
1691371500000|2023-08-07 01:25:00|6106.6|6104.8|6103.6|6100.6|6108.7|6105.7|6103.3|6100.4|233
1691371800000|2023-08-07 01:30:00|6103.4|6100.4|6099.8|6098|6103.4|6100.5|6099.2|6096.6|411
1691372100000|2023-08-07 01:35:00|6099.7|6097.9|6103.1|6101.3|6104.2|6102.4|6098.9|6097.1|320
1691372400000|2023-08-07 01:40:00|6103.2|6101.4|6102.7|6100.9|6104.2|6102.3|6101.8|6099.9|274
1691372700000|2023-08-07 01:45:00|6102.6|6100.8|6105.5|6103.7|6106.7|6104.9|6102.1|6100.3|251
1691373000000|2023-08-07 01:50:00|6105.6|6103.8|6110.2|6108.4|6110.2|6108.4|6105.3|6103.5|217
1691373300000|2023-08-07 01:55:00|6110.3|6108.5|6110.2|6108.4|6111.4|6108.5|6108.7|6106.3|256
1691373600000|2023-08-07 02:00:00|6110.3|6108.5|6109.8|6108|6113.7|6111.9|6109.2|6107.4|226
1691373900000|2023-08-07 02:05:00|6109.7|6107.9|6108.4|6105.4|6110.4|6108.4|6107.6|6104.6|207
1691374200000|2023-08-07 02:10:00|6108.3|6105.3|6109.6|6107.8|6110.1|6108.3|6106.2|6103.8|239
1691374500000|2023-08-07 02:15:00|6109.5|6107.7|6112.8|6111|6113.2|6111.1|6108.3|6106.1|191
1691374800000|2023-08-07 02:20:00|6112.7|6110.9|6112.4|6110.6|6114|6112.2|6111.4|6109.6|191
1691375100000|2023-08-07 02:25:00|6112.5|6110.7|6110.6|6108.8|6113.1|6111.3|6110.4|6108.6|172
1691375400000|2023-08-07 02:30:00|6110.5|6108.7|6110.7|6107.7|6111.4|6109.6|6109.2|6106.7|256
1691375700000|2023-08-07 02:35:00|6110.6|6107.6|6110.6|6108.8|6112.6|6110.5|6110.3|6107.6|170
1691376000000|2023-08-07 02:40:00|6110.5|6108.7|6108.9|6107.1|6111.8|6110|6108.6|6106.7|185
1691376300000|2023-08-07 02:45:00|6108.8|6107|6110|6108.2|6110.9|6109.1|6108.8|6107|189
1691376600000|2023-08-07 02:50:00|6110.1|6108.3|6110.4|6108.6|6111.1|6109.3|6109.7|6107.9|159
1691376900000|2023-08-07 02:55:00|6110.3|6108.5|6113.3|6110.3|6113.7|6111.8|6110.3|6108.5|163
1691377200000|2023-08-07 03:00:00|6113.4|6110.4|6113.7|6111.9|6115.1|6113|6113.2|6110.4|163
1691377500000|2023-08-07 03:05:00|6113.8|6112|6112.5|6110.7|6114.4|6112.6|6112.4|6110.6|126
1691377800000|2023-08-07 03:10:00|6112.4|6110.6|6110.8|6109|6112.7|6110.9|6110.1|6108.3|141
1691378100000|2023-08-07 03:15:00|6110.7|6108.9|6109.7|6107.9|6110.9|6109.1|6108.3|6106.5|131
1691378400000|2023-08-07 03:20:00|6109.6|6107.8|6111.1|6109.3|6111.7|6109.9|6109.6|6107.8|73
1691378700000|2023-08-07 03:25:00|6111|6109.2|6111.2|6109.4|6111.7|6109.9|6109.8|6108|99
1691379000000|2023-08-07 03:30:00|6111.3|6109.5|6107.8|6106|6113.4|6110.9|6107.8|6106|115
1691379300000|2023-08-07 03:35:00|6107.7|6105.9|6106.5|6104.7|6107.7|6105.9|6105.8|6104|104
1691379600000|2023-08-07 03:40:00|6106.6|6104.8|6107.2|6105.4|6108.7|6106.9|6106.5|6104.7|112
1691379900000|2023-08-07 03:45:00|6107.3|6105.5|6107.1|6105.3|6107.5|6105.7|6106.8|6105|97
1691380200000|2023-08-07 03:50:00|6107|6105.2|6106|6104.2|6107.1|6105.3|6105.9|6104.1|64
1691380500000|2023-08-07 03:55:00|6105.9|6104.1|6103.3|6101.5|6105.9|6104.1|6103.3|6101.5|86
1691380800000|2023-08-07 04:00:00|6103.2|6101.4|6101.7|6099.9|6103.3|6101.5|6100.5|6098.7|205
1691381100000|2023-08-07 04:05:00|6101.8|6100|6100.8|6099|6102.3|6100.5|6100.8|6099|110
1691381400000|2023-08-07 04:10:00|6100.9|6099.1|6103.6|6101.8|6103.6|6101.8|6100.8|6099|112
1691381700000|2023-08-07 04:15:00|6103.7|6101.9|6103.3|6101.5|6104.4|6102.6|6102.9|6101.1|129
1691382000000|2023-08-07 04:20:00|6103.2|6101.4|6099.8|6098|6103.7|6101.9|6099.4|6097.6|159
1691382300000|2023-08-07 04:25:00|6099.7|6097.9|6100.6|6098.8|6101.1|6099|6099.3|6097.5|101
1691382600000|2023-08-07 04:30:00|6100.4|6098.6|6100.4|6098.6|6101.4|6099.6|6100.2|6098.4|80
1691382900000|2023-08-07 04:35:00|6100.5|6098.7|6102|6100.2|6102|6100.2|6100.5|6098.7|101
1691383200000|2023-08-07 04:40:00|6102.1|6100.3|6101.6|6099.8|6102.8|6101|6101.3|6099.5|87
1691383500000|2023-08-07 04:45:00|6101.7|6099.9|6104.6|6102.8|6105.3|6103.5|6101.7|6099.9|72
1691383800000|2023-08-07 04:50:00|6104.5|6102.7|6103.6|6101.8|6104.7|6102.9|6103.2|6101.4|55
1691384100000|2023-08-07 04:55:00|6103.4|6101.6|6103.2|6101.4|6103.8|6102|6102.1|6100.3|67
1691384400000|2023-08-07 05:00:00|6103.3|6101.5|6101|6099.2|6103.9|6102.1|6100.9|6099.1|84
1691384700000|2023-08-07 05:05:00|6100.9|6099.1|6099.1|6097.3|6101.3|6099.5|6098.4|6096.6|149
1691385000000|2023-08-07 05:10:00|6099.2|6097.4|6099.3|6097.5|6099.8|6098|6098.9|6097.1|128
1691385300000|2023-08-07 05:15:00|6099.4|6097.6|6098.4|6096.6|6099.4|6097.6|6097.8|6095.9|124
1691385600000|2023-08-07 05:20:00|6098.8|6097|6096.8|6095|6099.5|6097.3|6096.2|6093.8|142
1691385900000|2023-08-07 05:25:00|6096.7|6094.9|6100.4|6098.6|6101.9|6100.1|6096.7|6094.9|109
1691386200000|2023-08-07 05:30:00|6101|6098|6101.2|6099.4|6101.5|6099.7|6099.7|6097.9|170
1691386500000|2023-08-07 05:35:00|6101.1|6099.3|6096.5|6093.5|6101.1|6099.3|6095.7|6093.3|218
1691386800000|2023-08-07 05:40:00|6096.1|6093.1|6093.6|6091.8|6096.1|6093.4|6093.1|6090.6|213
1691387100000|2023-08-07 05:45:00|6093.7|6091.9|6094.3|6092.5|6095.2|6093.2|6093.1|6090.8|194
1691387400000|2023-08-07 05:50:00|6094.4|6092.6|6097.7|6095.9|6098.1|6096.3|6094.4|6092|194
1691387700000|2023-08-07 05:55:00|6097.6|6095.8|6096.1|6093.1|6097.8|6096|6094.9|6093|193
1691388000000|2023-08-07 06:00:00|6095.7|6092.7|6094.5|6092.7|6096.8|6095|6093.6|6091.1|231
1691388300000|2023-08-07 06:05:00|6094.6|6092.8|6097.4|6095.6|6097.5|6095.7|6093.4|6091.6|150
1691388600000|2023-08-07 06:10:00|6097.3|6095.5|6098.3|6096.5|6101.3|6098.8|6096.4|6094.6|233
1691388900000|2023-08-07 06:15:00|6098.2|6096.4|6098.8|6097|6100.4|6098.5|6096.9|6095.1|175
1691389200000|2023-08-07 06:20:00|6098.9|6097.1|6098|6096.2|6101.3|6098.8|6097.7|6095.9|190
1691389500000|2023-08-07 06:25:00|6098.1|6096.3|6093.7|6091.9|6098.2|6096.4|6093.6|6091.8|211
1691389800000|2023-08-07 06:30:00|6093.3|6091.5|6091.3|6089.5|6094.3|6091.9|6090.9|6089.1|202
1691390100000|2023-08-07 06:35:00|6091.4|6089.6|6092.4|6090.6|6092.5|6090.7|6089.7|6087.9|155
1691390400000|2023-08-07 06:40:00|6092.3|6090.5|6094.6|6092.8|6095.4|6093.6|6092.3|6090.5|184
1691390700000|2023-08-07 06:45:00|6094.4|6092.6|6099.1|6097.3|6099.1|6097.3|6094|6092.2|175
1691391000000|2023-08-07 06:50:00|6099.2|6097.4|6097|6095.2|6100.3|6098.5|6097|6095.2|127
1691391300000|2023-08-07 06:55:00|6096.9|6095.1|6097.9|6096.1|6098.3|6096.5|6096.2|6094.4|211
1691391600000|2023-08-07 07:00:00|6097.8|6096|6097.4|6095.6|6099.3|6097.5|6096.4|6094.6|271
1691391900000|2023-08-07 07:05:00|6097.3|6095.5|6100|6098.2|6100.3|6098.5|6097|6095.2|310
1691392200000|2023-08-07 07:10:00|6099.9|6098.1|6105.9|6104.1|6106.4|6104.6|6099.1|6097.3|312
1691392500000|2023-08-07 07:15:00|6106|6104.2|6108.1|6106.3|6109.4|6107.6|6105.4|6103.6|236
1691392800000|2023-08-07 07:20:00|6108.2|6106.4|6109.7|6107.9|6110.7|6108.9|6107.9|6106.1|190
1691393100000|2023-08-07 07:25:00|6109.9|6108.1|6108.6|6106.8|6112.7|6110.9|6107.6|6105.8|214
1691393400000|2023-08-07 07:30:00|6108.5|6106.7|6108.1|6106.3|6109.4|6107.6|6106.6|6104.8|227
1691393700000|2023-08-07 07:35:00|6108.2|6106.4|6107.3|6105.5|6108.4|6106.6|6106.3|6104.5|191
1691394000000|2023-08-07 07:40:00|6107.4|6105.6|6108.3|6106.5|6109.9|6108.1|6106.7|6104.9|196
1691394300000|2023-08-07 07:45:00|6108.2|6106.4|6106.7|6104.9|6108.2|6106.4|6105.2|6103.4|160
1691394600000|2023-08-07 07:50:00|6106.6|6104.8|6106.4|6104.6|6107.2|6105.4|6105.5|6103.7|113
1691394900000|2023-08-07 07:55:00|6106.5|6104.7|6109.7|6107.9|6111.4|6109.6|6106.1|6104.3|174
1691395200000|2023-08-07 08:00:00|6109.8|6108|6106.4|6104.6|6109.8|6108|6106.4|6104.1|208
1691395500000|2023-08-07 08:05:00|6105.9|6104.1|6101.7|6099.9|6106|6104.1|6101.3|6099.5|167
1691395800000|2023-08-07 08:10:00|6101.6|6099.8|6099.8|6098|6103|6101.2|6099.4|6097.5|140
1691396100000|2023-08-07 08:15:00|6099.9|6098.1|6098.2|6096.4|6100.6|6098.8|6097.8|6096|159
1691396400000|2023-08-07 08:20:00|6098|6096.2|6097.9|6096.1|6099.3|6097.5|6097.3|6095.5|172
1691396700000|2023-08-07 08:25:00|6098|6096.2|6095.9|6094.1|6098.3|6096.5|6095.1|6092.9|220
1691397000000|2023-08-07 08:30:00|6095.8|6094|6092.8|6091|6096.2|6094|6092.4|6090.6|225
1691397300000|2023-08-07 08:35:00|6092.7|6090.9|6091.4|6089.6|6093.2|6091.1|6089.7|6087.9|225
1691397600000|2023-08-07 08:40:00|6091.3|6089.5|6091.8|6090|6092.8|6091|6090.5|6088.7|187
1691397900000|2023-08-07 08:45:00|6091.9|6090.1|6087.9|6086.1|6092|6090.2|6087.7|6085.9|139
1691398200000|2023-08-07 08:50:00|6088|6086.2|6094|6092.2|6095.3|6093.5|6087.8|6086|221
1691398500000|2023-08-07 08:55:00|6093.9|6092.1|6092.9|6091.1|6094.8|6093|6092.6|6090.8|120
1691398800000|2023-08-07 09:00:00|6093|6091.2|6094|6092.2|6095.8|6094|6092.8|6091|167
1691399100000|2023-08-07 09:05:00|6093.9|6092.1|6093.8|6092|6095.7|6093.9|6093.5|6091.7|116
1691399400000|2023-08-07 09:10:00|6093.9|6092.1|6096.1|6094.3|6097.7|6095.6|6093.7|6091.9|177
1691399700000|2023-08-07 09:15:00|6096|6094.2|6096.8|6095|6097.7|6095.6|6095.7|6093.8|132
1691400000000|2023-08-07 09:20:00|6096.9|6095.1|6095.2|6093.4|6097.4|6095.3|6093.5|6091.7|187
1691400300000|2023-08-07 09:25:00|6095.1|6093.3|6097.2|6095.4|6098.4|6096.6|6095|6093.2|160
1691400600000|2023-08-07 09:30:00|6097.3|6095.5|6095.9|6094.1|6098.5|6096.7|6095.9|6094.1|170
1691400900000|2023-08-07 09:35:00|6096|6094.2|6097.6|6095.8|6097.8|6095.8|6095.8|6093.5|182
1691401200000|2023-08-07 09:40:00|6097.5|6095.7|6097.1|6095.3|6097.7|6095.9|6096|6094.2|143
1691401500000|2023-08-07 09:45:00|6097|6095.2|6098.3|6096.5|6098.7|6096.9|6096.1|6094.2|199
1691401800000|2023-08-07 09:50:00|6098.2|6096.4|6096.4|6094.6|6098.6|6096.6|6096.1|6093.9|181
1691402100000|2023-08-07 09:55:00|6096.5|6094.7|6095.7|6093.9|6097.4|6095.1|6095.1|6092.7|167
1691402400000|2023-08-07 10:00:00|6095.8|6094|6094.5|6092.7|6098.4|6096.6|6094.3|6092.5|167
1691402700000|2023-08-07 10:05:00|6094.4|6092.6|6091.2|6089.4|6094.4|6092.6|6091|6089.2|119
1691403000000|2023-08-07 10:10:00|6091.1|6089.3|6092.8|6091|6093.4|6091.3|6090.5|6088.7|132
1691403300000|2023-08-07 10:15:00|6092.7|6090.9|6093.4|6091.6|6094.2|6092|6091.8|6089.3|166
1691403600000|2023-08-07 10:20:00|6093.3|6091.5|6091|6089.2|6093.8|6091.5|6090.6|6088.2|204
1691403900000|2023-08-07 10:25:00|6091.1|6089.3|6087.4|6085.6|6093.2|6091|6087.2|6085.4|218
1691404200000|2023-08-07 10:30:00|6087.9|6084.9|6087.8|6086|6087.9|6086|6086.3|6083.5|142
1691404500000|2023-08-07 10:35:00|6087.9|6086.1|6087.7|6085.9|6088.8|6087|6086.6|6084.8|118
1691404800000|2023-08-07 10:40:00|6087.6|6085.8|6086.8|6085|6087.7|6085.9|6086.5|6084.7|98
1691405100000|2023-08-07 10:45:00|6086.9|6085.1|6089.5|6087.7|6089.7|6087.9|6086.9|6085.1|151
1691405400000|2023-08-07 10:50:00|6089.6|6087.8|6089.6|6087.8|6089.8|6088|6088|6086.2|126
1691405700000|2023-08-07 10:55:00|6089.5|6087.7|6089.2|6087.4|6089.7|6087.9|6088.5|6086.7|128
1691406000000|2023-08-07 11:00:00|6089.4|6087.6|6091|6089.2|6092.2|6090.4|6089.2|6087.4|196
1691406300000|2023-08-07 11:05:00|6091.1|6089.3|6093|6091.2|6094.4|6092.6|6090.8|6089|166
1691406600000|2023-08-07 11:10:00|6092.9|6091.1|6093.3|6091.5|6094.1|6092.3|6092.1|6090.3|166
1691406900000|2023-08-07 11:15:00|6093.4|6091.6|6094.3|6092.5|6094.7|6092.9|6092.6|6090.8|124
1691407200000|2023-08-07 11:20:00|6094.2|6092.4|6095.8|6094|6095.8|6094|6093.5|6091.7|161
1691407500000|2023-08-07 11:25:00|6095.9|6094.1|6097.9|6096.1|6099.3|6097.5|6095.8|6094|196
1691407800000|2023-08-07 11:30:00|6097.8|6096|6096.7|6094.9|6097.9|6096.1|6094.5|6092.7|186
1691408100000|2023-08-07 11:35:00|6096.8|6095|6101.3|6098.3|6101.3|6099|6096.2|6094.4|201
1691408400000|2023-08-07 11:40:00|6101.2|6098.2|6100.2|6098.4|6101.5|6099.7|6098.7|6096.9|159
1691408700000|2023-08-07 11:45:00|6099.9|6098.1|6102.4|6100.6|6102.4|6100.6|6099.5|6097.7|173
1691409000000|2023-08-07 11:50:00|6102.3|6100.5|6104.3|6102.5|6104.3|6102.5|6101.2|6099|131
1691409300000|2023-08-07 11:55:00|6104.1|6102.3|6105.3|6103.5|6107|6105.2|6104.1|6102.3|208
1691409600000|2023-08-07 12:00:00|6105.2|6103.4|6101.3|6099.5|6105.3|6103.5|6100.5|6098.7|227
1691409900000|2023-08-07 12:05:00|6101.6|6099.8|6102|6100.2|6103.9|6102.1|6101.4|6099.6|182
1691410200000|2023-08-07 12:10:00|6102.1|6100.3|6104.4|6102.6|6104.4|6102.6|6102|6100.2|129
1691410500000|2023-08-07 12:15:00|6104.3|6102.5|6102|6100.2|6104.5|6102.7|6101.5|6099.7|150
1691410800000|2023-08-07 12:20:00|6101.6|6099.8|6103|6101.2|6103.3|6101.5|6101.4|6099.6|198
1691411100000|2023-08-07 12:25:00|6103.2|6101.4|6104.8|6103|6105|6103.2|6101.7|6099.9|184
1691411400000|2023-08-07 12:30:00|6104.7|6102.9|6104.7|6102.9|6104.9|6103.1|6103.2|6101.4|192
1691411700000|2023-08-07 12:35:00|6104.6|6102.8|6103.4|6101.6|6105.3|6103.5|6103.4|6101.6|219
1691412000000|2023-08-07 12:40:00|6103.3|6101.5|6105.4|6103.6|6106|6104.2|6103|6101.2|198
1691412300000|2023-08-07 12:45:00|6105.8|6104|6107.3|6105.5|6107.8|6106|6105.7|6103.9|226
1691412600000|2023-08-07 12:50:00|6107.4|6105.6|6110.2|6108.4|6110.4|6108.6|6107|6105.2|260
1691412900000|2023-08-07 12:55:00|6110.3|6108.5|6111.8|6110|6112.4|6110.6|6109.7|6107.9|241
1691413200000|2023-08-07 13:00:00|6111.7|6109.9|6113.2|6111.4|6114.7|6112.9|6111.5|6109.7|262
1691413500000|2023-08-07 13:05:00|6113.3|6111.5|6117|6115.2|6117.4|6115.6|6111.6|6109.8|196
1691413800000|2023-08-07 13:10:00|6117.1|6115.3|6116.1|6114.3|6118|6116.2|6115.9|6114.1|180
1691414100000|2023-08-07 13:15:00|6116.2|6114.4|6114.1|6112.3|6116.2|6114.4|6113.5|6111.7|178
1691414400000|2023-08-07 13:20:00|6114|6112.2|6114|6112.2|6114.3|6112.5|6111.7|6109.9|170
1691414700000|2023-08-07 13:25:00|6114.1|6112.3|6114.7|6112.9|6115.3|6113.5|6113.8|6112|210
1691415000000|2023-08-07 13:30:00|6114.8|6113|6114.4|6112.6|6115.7|6113.9|6113|6111.2|301
1691415300000|2023-08-07 13:35:00|6114.3|6112.5|6113.5|6111.7|6114.9|6113.1|6110.7|6108.9|339
1691415600000|2023-08-07 13:40:00|6113.6|6111.8|6106.9|6105.1|6113.8|6112|6106.8|6105|335
1691415900000|2023-08-07 13:45:00|6106.8|6105|6102.7|6100.9|6109.2|6107.4|6102.5|6100.7|316
1691416200000|2023-08-07 13:50:00|6102.8|6101|6099.3|6097.5|6102.8|6101|6098.6|6096.8|257
1691416500000|2023-08-07 13:55:00|6099.4|6097.6|6093.5|6091.7|6099.9|6098.1|6092.5|6090.7|324
1691416800000|2023-08-07 14:00:00|6093|6091.2|6092.7|6090.9|6094|6092.2|6087.6|6085.8|366
1691417100000|2023-08-07 14:05:00|6092.8|6091|6100.7|6098.9|6101.1|6099.3|6092.5|6090.7|318
1691417400000|2023-08-07 14:10:00|6100.9|6099.1|6100.1|6098.3|6102.2|6100.4|6098.5|6096.7|333
1691417700000|2023-08-07 14:15:00|6100|6098.2|6105.6|6103.8|6105.9|6104.1|6099|6097.2|258
1691418000000|2023-08-07 14:20:00|6105.7|6103.9|6103.9|6102.1|6106.4|6104.6|6102.5|6100.7|232
1691418300000|2023-08-07 14:25:00|6103.8|6102|6103.4|6101.6|6103.9|6102.1|6101|6099.2|277
1691418600000|2023-08-07 14:30:00|6103.2|6101.4|6096.3|6094.5|6103.5|6101.7|6095.6|6093.8|270
1691418900000|2023-08-07 14:35:00|6096.4|6094.6|6097.2|6095.4|6097.5|6095.7|6094.4|6092.6|260
1691419200000|2023-08-07 14:40:00|6097.4|6095.6|6102.3|6100.5|6103.1|6101.3|6097|6095.2|285
1691419500000|2023-08-07 14:45:00|6102.2|6100.4|6104.8|6103|6105.2|6103.4|6101.9|6100.1|260
1691419800000|2023-08-07 14:50:00|6104.7|6102.9|6100.2|6098.4|6105.1|6103.3|6099.8|6098|332
1691420100000|2023-08-07 14:55:00|6100.3|6098.5|6100.7|6098.9|6102.3|6100.5|6099.2|6097.4|310
1691420400000|2023-08-07 15:00:00|6100.1|6098.3|6099.2|6097.4|6101.6|6099.8|6098.4|6096.6|315
1691420700000|2023-08-07 15:05:00|6099|6097.2|6096.2|6094.4|6100.5|6098.7|6096.1|6094.3|237
1691421000000|2023-08-07 15:10:00|6096.3|6094.5|6099|6097.2|6100|6098.2|6095.8|6094|193
1691421300000|2023-08-07 15:15:00|6099.1|6097.3|6096.3|6094.5|6099.7|6097.9|6095.7|6093.9|185
1691421600000|2023-08-07 15:20:00|6096.4|6094.6|6098.8|6097|6102|6100.2|6096.3|6094.5|169
1691421900000|2023-08-07 15:25:00|6098.7|6096.9|6095.1|6093.3|6099.4|6097.6|6095.1|6093.3|193
1691422200000|2023-08-07 15:30:00|6094.9|6093.1|6096.3|6094.5|6096.4|6094.6|6094.7|6092.9|169
1691422500000|2023-08-07 15:35:00|6096.4|6094.6|6096|6094.2|6097.9|6096.1|6095.2|6093.4|148
1691422800000|2023-08-07 15:40:00|6096.2|6094.4|6097.8|6096|6098.7|6096.9|6096.2|6094.4|145
1691423100000|2023-08-07 15:45:00|6097.9|6096.1|6096.8|6095|6098|6096.2|6095.8|6094|189
1691423400000|2023-08-07 15:50:00|6096.9|6095.1|6096.2|6094.4|6098.2|6096.4|6095.9|6094.1|181
1691423700000|2023-08-07 15:55:00|6096.1|6094.3|6095.3|6093.5|6096.6|6094.8|6094.7|6092.9|265
1691424000000|2023-08-07 16:00:00|6095.4|6093.6|6096.8|6095|6097.6|6095.8|6094.7|6092.9|249
1691424300000|2023-08-07 16:05:00|6096.9|6095.1|6096.9|6095.1|6097.3|6095.5|6095.7|6093.9|191
1691424600000|2023-08-07 16:10:00|6097|6095.2|6096.7|6094.9|6097.9|6096.1|6095.8|6094|181
1691424900000|2023-08-07 16:15:00|6096.8|6095|6093.7|6091.9|6096.9|6095.1|6093.1|6091.3|192
1691425200000|2023-08-07 16:20:00|6093.8|6092|6094.4|6092.6|6094.8|6093|6092.7|6090.9|222
1691425500000|2023-08-07 16:25:00|6094.5|6092.7|6099|6097.2|6099|6097.2|6094.3|6092.5|148
1691425800000|2023-08-07 16:30:00|6099.1|6097.3|6098.2|6096.4|6099.8|6098|6097.2|6095.4|134
1691426100000|2023-08-07 16:35:00|6098.3|6096.5|6098|6096.2|6098.6|6096.8|6097.5|6095.7|148
1691426400000|2023-08-07 16:40:00|6097.9|6096.1|6096.7|6094.9|6098.3|6096.5|6096.4|6094.6|147
1691426700000|2023-08-07 16:45:00|6096.8|6095|6098.1|6096.3|6098.2|6096.4|6096.1|6094.3|177
1691427000000|2023-08-07 16:50:00|6098|6096.2|6100.6|6098.8|6100.9|6099.1|6096.6|6094.4|154
1691427300000|2023-08-07 16:55:00|6100.4|6098.6|6102.4|6100.6|6102.8|6101|6100|6098.2|181
1691427600000|2023-08-07 17:00:00|6102.3|6100.5|6102.3|6100.5|6102.9|6101.1|6102.1|6100.3|170
1691427900000|2023-08-07 17:05:00|6102.4|6100.6|6102.8|6101|6104.2|6102.4|6101.7|6099.9|141
1691428200000|2023-08-07 17:10:00|6102.9|6101.1|6101.6|6099.8|6103.4|6101.6|6101.2|6099.4|171
1691428500000|2023-08-07 17:15:00|6101.7|6099.9|6101.7|6099.9|6102.3|6100.5|6100.4|6098.6|192
1691428800000|2023-08-07 17:20:00|6101.8|6100|6101|6099.2|6102.3|6100.4|6101|6098.7|127
1691429100000|2023-08-07 17:25:00|6101.1|6099.3|6099.3|6096.3|6101.9|6099.9|6098.8|6096.1|121
1691429400000|2023-08-07 17:30:00|6099.5|6096.5|6099.6|6097.8|6100.5|6097.9|6098.6|6096.1|154
1691429700000|2023-08-07 17:35:00|6099.5|6097.7|6103.7|6101.9|6103.9|6102.1|6099.5|6097.2|143
1691430000000|2023-08-07 17:40:00|6103.8|6102|6104.6|6102.8|6105.2|6103.4|6103.8|6102|117
1691430300000|2023-08-07 17:45:00|6104.5|6102.7|6104.6|6102.8|6105.1|6103.3|6103.2|6101.4|138
1691430600000|2023-08-07 17:50:00|6104.5|6102.7|6104.7|6102.9|6105.1|6103.3|6104|6102.2|137
1691430900000|2023-08-07 17:55:00|6104.8|6103|6106.5|6104.7|6106.5|6104.7|6104.7|6102.9|152
1691431200000|2023-08-07 18:00:00|6106.4|6104.6|6108.2|6106.4|6109.6|6107.8|6106.4|6104.6|195
1691431500000|2023-08-07 18:05:00|6108.1|6106.3|6107.8|6106|6109.2|6107.4|6107.2|6105.4|131
1691431800000|2023-08-07 18:10:00|6107.7|6105.9|6106.2|6104.4|6107.8|6106|6105.7|6103.9|109
1691432100000|2023-08-07 18:15:00|6106.1|6104.3|6105.1|6103.3|6106.3|6104.5|6104.1|6102.3|113
1691432400000|2023-08-07 18:20:00|6104.9|6103.1|6104.9|6103.1|6105.8|6104|6104.3|6102.5|133
1691432700000|2023-08-07 18:25:00|6105|6103.2|6105.7|6103.9|6105.8|6104|6104.4|6102.6|141
1691433000000|2023-08-07 18:30:00|6105.8|6104|6106.2|6104.4|6107.2|6105.4|6105.6|6103.8|93
1691433300000|2023-08-07 18:35:00|6106.1|6104.3|6105.9|6104.1|6106.6|6104.8|6105.2|6103.4|121
1691433600000|2023-08-07 18:40:00|6105.6|6103.8|6104.7|6102.9|6105.7|6103.9|6103.8|6101.4|70
1691433900000|2023-08-07 18:45:00|6104.6|6102.8|6104.2|6101.2|6104.7|6102.9|6103|6101.2|96
1691434200000|2023-08-07 18:50:00|6103.6|6101.8|6104.2|6102.4|6104.4|6102.6|6103.6|6101.8|129
1691434500000|2023-08-07 18:55:00|6104.4|6102.6|6107|6104|6109.1|6107|6104.3|6102.5|273
1691434800000|2023-08-07 19:00:00|6107.1|6104.1|6109.3|6106.3|6110.6|6107.6|6106.9|6103.9|303
1691435100000|2023-08-07 19:05:00|6109.2|6106.2|6107.1|6104.1|6109.3|6106.3|6107|6104|98
1691435400000|2023-08-07 19:10:00|6106.5|6104.7|6106|6104.2|6107.5|6105|6106|6103.7|91
1691435700000|2023-08-07 19:15:00|6105.9|6104.1|6105.3|6103.5|6106.5|6104.2|6105.1|6103.3|68
1691436000000|2023-08-07 19:20:00|6105.4|6103.6|6105.6|6103.8|6106.4|6104.6|6105.4|6103.6|60
1691436300000|2023-08-07 19:25:00|6105.7|6103.9|6104.6|6102.8|6105.8|6104|6104.5|6102.7|70
1691436600000|2023-08-07 19:30:00|6104.7|6102.9|6105.2|6103.4|6105.4|6103.6|6104.6|6102.8|47
1691436900000|2023-08-07 19:35:00|6105.3|6103.5|6105.8|6104|6105.8|6104|6105.2|6103.4|76
1691437200000|2023-08-07 19:40:00|6105.7|6103.9|6105.3|6103.5|6105.9|6104.1|6105|6103.2|77
1691437500000|2023-08-07 19:45:00|6105.2|6103.4|6105.6|6103.8|6105.8|6104|6104.2|6102.4|103
1691437800000|2023-08-07 19:50:00|6105.7|6103.9|6106.7|6104.9|6106.8|6105|6105.7|6103.9|105
1691438100000|2023-08-07 19:55:00|6106.4|6104.6|6106|6104.2|6107.6|6105.8|6105.9|6104.1|129
1691438400000|2023-08-07 20:00:00|6105.8|6104|6105|6103.2|6106.5|6104|6104.6|6102|137
1691438700000|2023-08-07 20:05:00|6104.9|6103.1|6105.2|6102.2|6106.4|6103.9|6104.7|6102.2|101
1691439000000|2023-08-07 20:10:00|6105.1|6102.1|6103.5|6101.7|6105.2|6102.8|6103.3|6100.8|82
1691439300000|2023-08-07 20:15:00|6103.4|6101.6|6103.7|6101.9|6104.3|6102.5|6103.4|6101.6|88
1691439600000|2023-08-07 20:20:00|6103.8|6102|6104.8|6103|6104.9|6103.1|6103.7|6101.9|32
1691439900000|2023-08-07 20:25:00|6104.9|6103.1|6105.2|6103.4|6106.1|6103.7|6104.6|6102.8|40
1691440200000|2023-08-07 20:30:00|6105.1|6103.3|6105.7|6103.9|6105.7|6103.9|6105.1|6103.3|24
1691440500000|2023-08-07 20:35:00|6105.6|6103.8|6106.9|6105.1|6107.1|6105.3|6105.6|6103.8|41
1691440800000|2023-08-07 20:40:00|6107|6105.2|6107.7|6105.9|6108.2|6106.4|6106.6|6104.8|44
1691441100000|2023-08-07 20:45:00|6107.6|6105.8|6107.4|6105.6|6107.7|6105.9|6107.3|6105.5|77
1691441400000|2023-08-07 20:50:00|6107.3|6105.5|6108|6105|6108|6105.7|6107.2|6104.8|52
1691441700000|2023-08-07 20:55:00|6108.8|6104|6108.3|6103.5|6109.6|6104.8|6107.6|6102.8|146
1691442000000|2023-08-07 21:00:00|6108.2|6103.4|6110.7|6104.9|6113.8|6108|6108.1|6102.7|39
1691442300000|2023-08-07 21:05:00|6109.7|6104.2|6107.2|6101.4|6110.9|6105.1|6106.9|6101.1|63
1691442600000|2023-08-07 21:10:00|6107.1|6101.3|6107.4|6101.6|6107.4|6101.6|6106.5|6101.1|40
1691442900000|2023-08-07 21:15:00|6107.5|6101.7|6107.5|6101.7|6107.7|6101.9|6106.8|6101.1|37
1691443200000|2023-08-07 21:20:00|6107.3|6101.5|6107.8|6102|6108.1|6102.3|6106.6|6101.4|39
1691443500000|2023-08-07 21:25:00|6107.7|6101.9|6107.6|6101.8|6107.8|6102.3|6107|6101.6|32
1691443800000|2023-08-07 21:30:00|6107.7|6101.9|6107.9|6102.1|6107.9|6102.9|6106.4|6101.5|88
1691444100000|2023-08-07 21:35:00|6107.8|6102|6108.1|6102.3|6108.8|6103|6106.6|6101.3|173
1691444400000|2023-08-07 21:40:00|6108.2|6102.4|6108.8|6103|6111.3|6105.5|6107|6101.2|466
1691444700000|2023-08-07 21:45:00|6107.6|6101.8|6106.5|6100.7|6108.9|6103.1|6105.5|6099.7|332
1691445000000|2023-08-07 21:50:00|6106.6|6100.8|6104.6|6099.6|6106.8|6101|6104.6|6099.3|90
1691445300000|2023-08-07 21:55:00|6104.2|6099.5|6105.2|6099.4|6105.2|6100|6103.2|6097.4|137
1691445600000|2023-08-07 22:00:00|6104.7|6099.5|6106.9|6102.1|6107.3|6102.4|6104.7|6099.5|85
1691445900000|2023-08-07 22:05:00|6106|6103|6105.8|6102.8|6106.4|6103.4|6104.9|6101.9|32
1691446200000|2023-08-07 22:10:00|6105.7|6102.7|6104.9|6101.9|6105.8|6102.8|6104.7|6101.7|45
1691446500000|2023-08-07 22:15:00|6104.8|6101.8|6104.9|6101.9|6105|6102|6104.8|6101.8|54
1691446800000|2023-08-07 22:20:00|6104.8|6101.8|6104.7|6101.7|6104.9|6101.9|6104.6|6101.6|103
1691447100000|2023-08-07 22:25:00|6104.8|6101.8|6104.9|6101.9|6104.9|6101.9|6104.3|6101.3|104
1691447400000|2023-08-07 22:30:00|6104.8|6101.8|6105.3|6102.3|6105.4|6102.4|6104.8|6101.8|59
1691447700000|2023-08-07 22:35:00|6105.2|6102.2|6105.3|6102.3|6105.4|6102.4|6104.7|6101.7|40
1691448000000|2023-08-07 22:40:00|6105.4|6102.4|6106.4|6103.4|6106.7|6103.7|6104.8|6101.8|64
1691448300000|2023-08-07 22:45:00|6106.5|6103.5|6106.8|6103.8|6107.4|6104.4|6106.4|6103.4|101
1691448600000|2023-08-07 22:50:00|6106.7|6103.7|6105.2|6103.4|6106.9|6103.9|6105.1|6102.1|142
1691448900000|2023-08-07 22:55:00|6105.8|6102.8|6105.8|6102.8|6106|6103.5|6105.2|6102.8|93
1691449200000|2023-08-07 23:00:00|6105.9|6102.9|6107|6104|6107.1|6104.1|6105.8|6102.8|63
1691449500000|2023-08-07 23:05:00|6107.1|6104.1|6106.8|6103.8|6107.1|6104.1|6104.7|6101.7|173
1691449800000|2023-08-07 23:10:00|6106.7|6103.7|6107.1|6104.1|6107.2|6104.2|6106.7|6103.7|38
1691450100000|2023-08-07 23:15:00|6107.2|6104.2|6108.7|6105.7|6108.7|6105.7|6106.9|6103.9|20
1691450400000|2023-08-07 23:20:00|6108.8|6105.8|6108.9|6105.9|6108.9|6105.9|6108.1|6105.1|45
1691450700000|2023-08-07 23:25:00|6109|6106|6110.9|6107.9|6111.2|6108.2|6108.2|6105.2|83
1691451000000|2023-08-07 23:30:00|6110.6|6107.6|6110.7|6107.7|6111.2|6108.2|6109.7|6106.7|58
1691451300000|2023-08-07 23:35:00|6110.5|6107.5|6109|6106|6111.5|6108.5|6108.4|6105.4|102
1691451600000|2023-08-07 23:40:00|6108.9|6105.9|6110.6|6107.6|6110.7|6107.7|6108.9|6105.9|52
1691451900000|2023-08-07 23:45:00|6110.5|6107.5|6108.9|6105.9|6110.7|6107.7|6108.3|6105.3|92
1691452200000|2023-08-07 23:50:00|6109|6106|6109.5|6106.5|6109.7|6106.7|6108.9|6105.9|42
1691452500000|2023-08-07 23:55:00|6109.6|6106.6|6108.1|6105.1|6109.8|6106.8|6107.4|6104.4|87
1691452800000|2023-08-08 00:00:00|6108|6105|6107.1|6105.3|6109|6106.9|6107.1|6104.7|178
1691453100000|2023-08-08 00:05:00|6107|6105.2|6104|6102.2|6107.9|6106.1|6103.9|6102.1|116
1691453400000|2023-08-08 00:10:00|6104.3|6102.5|6102.9|6101.1|6104.3|6102.5|6102.7|6100.9|113
1691453700000|2023-08-08 00:15:00|6103|6101.2|6103.4|6101.6|6103.7|6101.9|6101.8|6100|137
1691454000000|2023-08-08 00:20:00|6103.3|6101.5|6104.2|6102.4|6104.5|6102.7|6103.1|6101.3|139
1691454300000|2023-08-08 00:25:00|6104.1|6102.3|6103.7|6101.9|6105.5|6103.7|6102.8|6100.8|150
1691454600000|2023-08-08 00:30:00|6103.8|6102|6103.2|6101.4|6103.8|6102|6101.2|6098.6|218
1691454900000|2023-08-08 00:35:00|6103|6101.2|6102.7|6100.9|6105.2|6102.3|6102.5|6100.2|181
1691455200000|2023-08-08 00:40:00|6102.8|6101|6102.4|6100.6|6104.2|6101.8|6102|6100.2|166
1691455500000|2023-08-08 00:45:00|6102.5|6100.7|6106.8|6105|6106.9|6105|6101.6|6099.3|178
1691455800000|2023-08-08 00:50:00|6106.7|6104.9|6104.7|6102.9|6107.9|6105.8|6104.5|6102.7|191
1691456100000|2023-08-08 00:55:00|6104.6|6102.8|6105.2|6103.4|6105.5|6103.7|6103|6101.2|181
1691456400000|2023-08-08 01:00:00|6105.1|6103.3|6101.7|6099.9|6105.4|6103.6|6098.8|6096.6|266
1691456700000|2023-08-08 01:05:00|6101.5|6099.7|6098.1|6096.3|6102.4|6100.6|6097.1|6095.3|210
1691457000000|2023-08-08 01:10:00|6098|6096.2|6096.3|6094.5|6099.2|6097.4|6094.9|6093.1|231
1691457300000|2023-08-08 01:15:00|6096.2|6094.4|6089.4|6087.6|6097|6094.9|6089.4|6087.6|399
1691457600000|2023-08-08 01:20:00|6089.5|6087.7|6083.6|6081.8|6090.2|6088.4|6083.3|6081.5|356
1691457900000|2023-08-08 01:25:00|6083.7|6081.9|6083.3|6080.3|6085.8|6083.3|6079.3|6076.5|338
1691458200000|2023-08-08 01:30:00|6083|6081.2|6085.5|6083.7|6088|6085|6083|6080.9|375
1691458500000|2023-08-08 01:35:00|6085.6|6083.8|6083.4|6081.6|6085.6|6083.8|6078.6|6075.9|394
1691458800000|2023-08-08 01:40:00|6083.8|6082|6083.2|6081.4|6086.4|6083.9|6081.6|6079.8|299
1691459100000|2023-08-08 01:45:00|6083.1|6081.3|6082.5|6080.7|6084.5|6082.1|6081.2|6079.4|297
1691459400000|2023-08-08 01:50:00|6082.7|6080.9|6080.9|6079.1|6085.7|6083.9|6080.8|6079|311
1691459700000|2023-08-08 01:55:00|6080.8|6079|6076.6|6074.8|6080.9|6079.1|6075.1|6073.3|350
1691460000000|2023-08-08 02:00:00|6076.5|6074.7|6077.4|6075.6|6077.5|6075.7|6072.2|6070.4|360
1691460300000|2023-08-08 02:05:00|6077.5|6075.7|6081.4|6079.6|6083.4|6081.4|6077.1|6075.3|284
1691460600000|2023-08-08 02:10:00|6081.3|6079.5|6082|6080.2|6083.5|6081.4|6080.9|6078.7|242
1691460900000|2023-08-08 02:15:00|6082.1|6080.3|6084|6082.2|6084.7|6082.9|6080.2|6078.1|245
1691461200000|2023-08-08 02:20:00|6084.1|6082.3|6083.5|6081.7|6084.7|6082.9|6082.1|6080.3|189
1691461500000|2023-08-08 02:25:00|6083.4|6081.6|6082.4|6080.6|6085.4|6083.6|6081.8|6080|239
1691461800000|2023-08-08 02:30:00|6082.3|6080.5|6082.9|6081.1|6084.4|6082.6|6081.8|6080|240
1691462100000|2023-08-08 02:35:00|6082.8|6081|6086.1|6084.3|6086.1|6084.3|6080.9|6079.1|181
1691462400000|2023-08-08 02:40:00|6086.2|6084.4|6086.6|6084.8|6087.8|6086|6085.2|6083.4|208
1691462700000|2023-08-08 02:45:00|6086.7|6084.9|6084.4|6082.6|6086.7|6084.9|6084.4|6082.6|242
1691463000000|2023-08-08 02:50:00|6084.5|6082.7|6084.1|6082.3|6085.7|6083.9|6083.8|6082|174
1691463300000|2023-08-08 02:55:00|6084|6082.2|6087.5|6084.5|6088.2|6086.4|6083.9|6082.1|189
1691463600000|2023-08-08 03:00:00|6086.9|6085.1|6086.2|6084.4|6088.2|6085.5|6085.8|6083.3|158
1691463900000|2023-08-08 03:05:00|6086.3|6084.5|6084.7|6082.9|6087.9|6086.1|6083.6|6081.8|183
1691464200000|2023-08-08 03:10:00|6084.5|6082.7|6090.5|6088.7|6090.5|6088.7|6083.7|6081.9|219
1691464500000|2023-08-08 03:15:00|6090.6|6088.8|6087|6085.2|6092.4|6090.6|6086.6|6084.8|238
1691464800000|2023-08-08 03:20:00|6087.1|6085.3|6085.8|6084|6087.9|6086.1|6084.1|6082.3|190
1691465100000|2023-08-08 03:25:00|6085.9|6084.1|6085.3|6083.5|6086.3|6084.4|6084.3|6081.6|165
1691465400000|2023-08-08 03:30:00|6085.2|6083.4|6082.2|6080.4|6086.3|6084.5|6082.1|6080.3|207
1691465700000|2023-08-08 03:35:00|6082.3|6080.5|6082|6080.2|6083.9|6082|6081.7|6079.4|191
1691466000000|2023-08-08 03:40:00|6082.6|6079.6|6083.6|6080.6|6083.9|6081.8|6082|6079.6|169
1691466300000|2023-08-08 03:45:00|6083.8|6080.8|6082.8|6081|6084.9|6082.3|6082.3|6080|177
1691466600000|2023-08-08 03:50:00|6082.9|6081.1|6082.1|6080.3|6083.8|6082|6081.8|6079.5|164
1691466900000|2023-08-08 03:55:00|6082|6080.2|6080.2|6077.2|6082.1|6080.3|6079.3|6077.2|185
1691467200000|2023-08-08 04:00:00|6079.3|6077.5|6077.4|6075.6|6079.4|6077.6|6076.4|6074.6|166
1691467500000|2023-08-08 04:05:00|6077.5|6075.7|6078.4|6076.6|6079.3|6077.5|6077.5|6075.7|103
1691467800000|2023-08-08 04:10:00|6078.5|6076.7|6079.6|6077.8|6079.7|6077.9|6076.1|6074.3|126
1691468100000|2023-08-08 04:15:00|6079.7|6077.9|6079.7|6077.9|6080|6078.2|6079.2|6077.4|110
1691468400000|2023-08-08 04:20:00|6079.8|6078|6078.8|6077|6080.3|6078.5|6078.2|6076.4|145
1691468700000|2023-08-08 04:25:00|6078.7|6076.9|6078.1|6076.3|6079.3|6077.5|6077.8|6076|170
1691469000000|2023-08-08 04:30:00|6078.2|6076.4|6079.4|6077.6|6079.9|6078.1|6078.1|6076.3|138
1691469300000|2023-08-08 04:35:00|6079.2|6077.4|6078.6|6076.8|6079.7|6077.9|6078.6|6076.8|103
1691469600000|2023-08-08 04:40:00|6078.5|6076.7|6079.8|6078|6080|6078.2|6078.3|6076.5|108
1691469900000|2023-08-08 04:45:00|6079.9|6078.1|6080|6078.2|6080.6|6078.8|6079.4|6077.6|92
1691470200000|2023-08-08 04:50:00|6079.9|6078.1|6080.6|6078.8|6080.8|6079|6079.1|6077.3|109
1691470500000|2023-08-08 04:55:00|6080.5|6078.7|6080|6078.2|6081.4|6079.6|6079.8|6078|150
1691470800000|2023-08-08 05:00:00|6080.1|6078.3|6079.1|6077.3|6080.2|6078.4|6076.2|6074.4|166
1691471100000|2023-08-08 05:05:00|6079.2|6077.4|6079.2|6077.4|6080.9|6079.1|6079|6077.2|169
1691471400000|2023-08-08 05:10:00|6079.3|6077.5|6082.7|6080.9|6083|6081.2|6079.3|6077.5|123
1691471700000|2023-08-08 05:15:00|6082.8|6081|6081.1|6079.3|6084.5|6082.7|6081.1|6079.3|167
1691472000000|2023-08-08 05:20:00|6081.2|6079.4|6074.7|6072.9|6082.7|6080.3|6074.4|6072.3|196
1691472300000|2023-08-08 05:25:00|6074.8|6073|6075.3|6072.3|6077.5|6075.4|6074.4|6072|184
1691472600000|2023-08-08 05:30:00|6075.2|6072.2|6072.9|6069.9|6075.2|6072.2|6072.4|6069.4|217
1691472900000|2023-08-08 05:35:00|6073|6070|6072.2|6069.2|6073.7|6070.7|6070.4|6067.4|196
1691473200000|2023-08-08 05:40:00|6072.1|6069.1|6068.2|6066.4|6072.2|6069.2|6068|6066.1|181
1691473500000|2023-08-08 05:45:00|6068.4|6066.6|6069.2|6067.4|6071|6068.9|6067.2|6065.4|175
1691473800000|2023-08-08 05:50:00|6069.4|6067.6|6067.2|6065.4|6070.8|6068.5|6066.8|6065|255
1691474100000|2023-08-08 05:55:00|6067.3|6065.5|6069.5|6066.5|6069.7|6067.4|6067.2|6065|208
1691474400000|2023-08-08 06:00:00|6068.2|6066.4|6064.7|6062.9|6068.3|6066.5|6064.1|6062.3|285
1691474700000|2023-08-08 06:05:00|6064.9|6063.1|6063.9|6062.1|6064.9|6063.1|6061.1|6059.3|280
1691475000000|2023-08-08 06:10:00|6064|6062.2|6063.9|6062.1|6064.3|6062.5|6060.9|6059.1|293
1691475300000|2023-08-08 06:15:00|6063.8|6062|6064.8|6063|6068.2|6066.4|6063.4|6061.6|268
1691475600000|2023-08-08 06:20:00|6064.7|6062.9|6066.9|6065.1|6067.5|6065.5|6064|6062.2|217
1691475900000|2023-08-08 06:25:00|6067|6065.2|6066.9|6065.1|6069|6066.8|6066.2|6064.4|244
1691476200000|2023-08-08 06:30:00|6066.7|6064.9|6071.7|6068.7|6073.1|6070.1|6066.4|6064.6|299
1691476500000|2023-08-08 06:35:00|6071.6|6068.6|6070.5|6068.7|6073.8|6071.4|6070.2|6067.6|258
1691476800000|2023-08-08 06:40:00|6070.6|6068.8|6070.5|6068.7|6072.3|6069.9|6069.5|6067.4|272
1691477100000|2023-08-08 06:45:00|6070.4|6068.6|6069.2|6066.2|6070.9|6069.1|6067|6064.9|325
1691477400000|2023-08-08 06:50:00|6069.3|6066.3|6067.9|6066.1|6070.8|6068.5|6067.1|6064.3|243
1691477700000|2023-08-08 06:55:00|6067.7|6065.9|6064|6062.2|6068.7|6066.4|6063.5|6061.7|281
1691478000000|2023-08-08 07:00:00|6063.9|6062.1|6064.3|6062.5|6065.1|6063.3|6061.3|6059.5|280
1691478300000|2023-08-08 07:05:00|6064.2|6062.4|6064|6062.2|6065.3|6063.5|6062.7|6060.9|246
1691478600000|2023-08-08 07:10:00|6063.9|6062.1|6067.7|6065.9|6069.8|6068|6063.8|6062|257
1691478900000|2023-08-08 07:15:00|6067.6|6065.8|6066.1|6064.3|6068|6066.2|6065.1|6063.3|216
1691479200000|2023-08-08 07:20:00|6066|6064.2|6063.6|6061.8|6066.6|6064.8|6062.8|6061|230
1691479500000|2023-08-08 07:25:00|6063.7|6061.9|6062.2|6060.4|6064.1|6062.3|6062.2|6060.4|228
1691479800000|2023-08-08 07:30:00|6062.1|6060.3|6060.6|6058.8|6062.1|6060.3|6059.3|6057.5|289
1691480100000|2023-08-08 07:35:00|6060.5|6058.7|6061.4|6059.6|6061.8|6060|6059.5|6057.7|202
1691480400000|2023-08-08 07:40:00|6061.3|6059.5|6062.9|6061.1|6064.1|6062.3|6060.6|6058.8|233
1691480700000|2023-08-08 07:45:00|6063|6061.2|6062.7|6060.9|6063.4|6061.6|6061.6|6059.8|206
1691481000000|2023-08-08 07:50:00|6062.6|6060.8|6061.1|6059.3|6063|6061.2|6060.5|6058.5|244
1691481300000|2023-08-08 07:55:00|6061.2|6059.4|6061.8|6058.8|6062.8|6060.3|6060.9|6058|238
1691481600000|2023-08-08 08:00:00|6061.5|6059.7|6059.1|6057.3|6062|6059.8|6058.4|6056.6|276
1691481900000|2023-08-08 08:05:00|6059.2|6057.4|6058.8|6057|6062|6059.4|6057.7|6055.9|237
1691482200000|2023-08-08 08:10:00|6058.7|6056.9|6056.9|6055.1|6061.7|6059.9|6056.9|6055.1|207
1691482500000|2023-08-08 08:15:00|6057|6055.2|6055.8|6054|6057.7|6055.9|6053.3|6051.5|237
1691482800000|2023-08-08 08:20:00|6055.9|6054.1|6057.4|6055.6|6057.7|6055.9|6055.7|6053.9|178
1691483100000|2023-08-08 08:25:00|6057.3|6055.5|6057.1|6055.3|6060.2|6058.4|6056.8|6055|209
1691483400000|2023-08-08 08:30:00|6057|6055.2|6058.4|6056.6|6058.6|6056.8|6055.6|6053.8|183
1691483700000|2023-08-08 08:35:00|6058.5|6056.7|6059.1|6057.3|6061.3|6059.5|6058.3|6056.5|167
1691484000000|2023-08-08 08:40:00|6059|6057.2|6061|6059.2|6062.2|6060.4|6058.9|6057.1|169
1691484300000|2023-08-08 08:45:00|6060.9|6059.1|6064.3|6062.5|6064.7|6062.9|6060.8|6059|138
1691484600000|2023-08-08 08:50:00|6064.2|6062.4|6064.9|6063.1|6066.3|6064.5|6063.7|6061.9|121
1691484900000|2023-08-08 08:55:00|6065.2|6063.4|6065.7|6063.9|6066.1|6064.3|6064.7|6062.9|148
1691485200000|2023-08-08 09:00:00|6065.8|6064|6065.3|6063.5|6067.3|6065.5|6064.2|6062.4|160
1691485500000|2023-08-08 09:05:00|6065.4|6063.6|6065.2|6063.4|6066.1|6064.3|6064.1|6062.3|161
1691485800000|2023-08-08 09:10:00|6065.3|6063.5|6060.6|6058.8|6065.7|6063.9|6059.2|6057.4|208
1691486100000|2023-08-08 09:15:00|6060.5|6058.7|6057.5|6055.7|6060.6|6058.8|6057.2|6055.2|216
1691486400000|2023-08-08 09:20:00|6057.6|6055.8|6056.4|6054.6|6057.9|6056|6054.9|6052.3|227
1691486700000|2023-08-08 09:25:00|6056.3|6054.5|6054.1|6052.3|6056.9|6054.7|6053.4|6051.1|183
1691487000000|2023-08-08 09:30:00|6054|6052.2|6053.9|6052.1|6056.9|6054.2|6052.9|6050.6|200
1691487300000|2023-08-08 09:35:00|6054|6052.2|6053.5|6051.7|6054.7|6052.5|6052|6049.9|181
1691487600000|2023-08-08 09:40:00|6053.4|6051.6|6054.4|6052.6|6055.5|6053.7|6053.2|6051.4|126
1691487900000|2023-08-08 09:45:00|6054.1|6052.3|6053|6051.2|6055.5|6053.7|6052.8|6051|153
1691488200000|2023-08-08 09:50:00|6052.9|6051.1|6050.8|6049|6053|6051.2|6049.7|6047.9|134
1691488500000|2023-08-08 09:55:00|6051.2|6049.4|6052.4|6050.6|6052.7|6050.9|6050.4|6048.6|130
1691488800000|2023-08-08 10:00:00|6052.5|6050.7|6051.6|6049.8|6053.9|6052.1|6050.9|6049.1|162
1691489100000|2023-08-08 10:05:00|6051.5|6049.7|6051.5|6049.7|6053.6|6051.8|6051|6049.2|139
1691489400000|2023-08-08 10:10:00|6051.6|6049.8|6050.8|6049|6053|6051.2|6050.7|6048.9|163
1691489700000|2023-08-08 10:15:00|6050.9|6049.1|6050.7|6048.9|6052.9|6051.1|6050.4|6048.6|115
1691490000000|2023-08-08 10:20:00|6050.8|6049|6050.9|6049.1|6051.8|6050|6050.2|6048.4|135
1691490300000|2023-08-08 10:25:00|6051|6049.2|6050.5|6048.7|6051.5|6049.7|6050|6048.2|103
1691490600000|2023-08-08 10:30:00|6050.4|6048.6|6049.1|6047.3|6051.7|6049.9|6048.9|6047.1|146
1691490900000|2023-08-08 10:35:00|6049.2|6047.4|6045|6043.2|6049.2|6047.4|6044.8|6043|188
1691491200000|2023-08-08 10:40:00|6044.9|6043.1|6044.2|6042.4|6045.8|6043.5|6043.2|6041.4|148
1691491500000|2023-08-08 10:45:00|6044.1|6042.3|6044.2|6042.4|6045.4|6043.6|6044|6042.2|100
1691491800000|2023-08-08 10:50:00|6044.1|6042.3|6042.5|6040.7|6045.5|6043.7|6042.2|6040.4|117
1691492100000|2023-08-08 10:55:00|6042.6|6040.8|6042.9|6041.1|6043.4|6041.6|6041.5|6039.7|172
1691492400000|2023-08-08 11:00:00|6042.8|6041|6043.5|6041.7|6043.6|6041.8|6041.4|6039.6|139
1691492700000|2023-08-08 11:05:00|6043.6|6041.8|6046.4|6044.6|6046.4|6044.6|6043.2|6041.4|160
1691493000000|2023-08-08 11:10:00|6046.3|6044.5|6048.8|6047|6048.8|6047|6045.9|6044.1|167
1691493300000|2023-08-08 11:15:00|6048.7|6046.9|6048.6|6046.8|6050.6|6048.8|6047.9|6046.1|248
1691493600000|2023-08-08 11:20:00|6048.7|6046.9|6045.6|6043.8|6049.3|6047.5|6044.9|6043.1|206
1691493900000|2023-08-08 11:25:00|6045.5|6043.7|6045.6|6043.8|6046|6044.2|6044.5|6042.7|193
1691494200000|2023-08-08 11:30:00|6045.7|6043.9|6042.6|6040.8|6045.9|6044.1|6040.9|6039.1|179
1691494500000|2023-08-08 11:35:00|6042.8|6041|6041.1|6039.3|6042.8|6041|6039.9|6038.1|214
1691494800000|2023-08-08 11:40:00|6040.9|6039.1|6043.4|6041.6|6043.4|6041.6|6040.6|6038.8|171
1691495100000|2023-08-08 11:45:00|6043.6|6041.8|6041.9|6040.1|6043.6|6041.8|6040.3|6038.5|175
1691495400000|2023-08-08 11:50:00|6041.8|6040|6042.4|6040.6|6042.9|6041.1|6040.4|6038.6|194
1691495700000|2023-08-08 11:55:00|6042.5|6040.7|6040.6|6038.8|6042.5|6040.7|6039.4|6037.6|158
1691496000000|2023-08-08 12:00:00|6040.5|6038.7|6042|6040.2|6042.7|6040.9|6039.2|6037.4|253
1691496300000|2023-08-08 12:05:00|6041.9|6040.1|6042.3|6040.5|6042.7|6040.9|6040.7|6038.9|190
1691496600000|2023-08-08 12:10:00|6042.2|6040.4|6041.3|6039.5|6042.2|6040.4|6039.3|6037.5|215
1691496900000|2023-08-08 12:15:00|6041.5|6039.7|6042.3|6040.5|6045.5|6043.7|6040.7|6038.9|219
1691497200000|2023-08-08 12:20:00|6042.4|6040.6|6042.8|6041|6043.9|6042.1|6039.7|6037.5|354
1691497500000|2023-08-08 12:25:00|6042.7|6040.9|6042.4|6039.4|6043.2|6041|6039.6|6037|279
1691497800000|2023-08-08 12:30:00|6042.5|6039.5|6040.6|6038.8|6045|6042.5|6040|6038.2|278
1691498100000|2023-08-08 12:35:00|6040.5|6038.7|6049.3|6046.3|6050.3|6048.5|6040.3|6038.5|364
1691498400000|2023-08-08 12:40:00|6049.2|6046.2|6044.5|6042.7|6049.7|6046.7|6043.8|6042|261
1691498700000|2023-08-08 12:45:00|6044.4|6042.6|6047|6045.2|6048.5|6046.7|6044.1|6042.3|252
1691499000000|2023-08-08 12:50:00|6046.9|6045.1|6047.4|6045.6|6048.7|6046.9|6046|6044.2|232
1691499300000|2023-08-08 12:55:00|6047.5|6045.7|6045.6|6043.8|6048.4|6046.6|6045.3|6043.5|283
1691499600000|2023-08-08 13:00:00|6045.3|6043.5|6044.5|6042.7|6046.3|6044.5|6041.2|6039.4|340
1691499900000|2023-08-08 13:05:00|6044.4|6042.6|6048.3|6046.5|6048.3|6046.5|6042.5|6040.7|260
1691500200000|2023-08-08 13:10:00|6048.4|6046.6|6049.3|6047.5|6052.4|6050.6|6047.7|6045.9|363
1691500500000|2023-08-08 13:15:00|6049.2|6047.4|6047.9|6046.1|6050.3|6048.5|6047.3|6045.5|193
1691500800000|2023-08-08 13:20:00|6047.8|6046|6051.1|6049.3|6051.8|6050|6047|6045.2|252
1691501100000|2023-08-08 13:25:00|6051.2|6049.4|6047.4|6045.6|6051.9|6050.1|6047.2|6045.4|254
1691501400000|2023-08-08 13:30:00|6047.3|6045.5|6041.6|6039.8|6047.3|6045.5|6040.6|6038.5|377
1691501700000|2023-08-08 13:35:00|6041.5|6039.7|6041.2|6039.4|6043.2|6041.4|6036.9|6035.1|363
1691502000000|2023-08-08 13:40:00|6041.1|6039.3|6042.3|6040.5|6044.7|6042.5|6039.6|6037.8|437
1691502300000|2023-08-08 13:45:00|6042.4|6040.6|6039.9|6038.1|6042.9|6041.1|6037.7|6035.9|384
1691502600000|2023-08-08 13:50:00|6039.8|6038|6041.7|6039.9|6044.7|6042.9|6039.8|6038|371
1691502900000|2023-08-08 13:55:00|6041.8|6040|6040.3|6038.5|6041.8|6040|6038.4|6036.6|246
1691503200000|2023-08-08 14:00:00|6040.5|6038.7|6040.3|6038.5|6040.8|6039|6036.2|6034.4|335
1691503500000|2023-08-08 14:05:00|6040.1|6038.3|6038.6|6036.8|6042.2|6040.4|6038.6|6036.8|318
1691503800000|2023-08-08 14:10:00|6038.7|6036.9|6044.5|6042.7|6044.5|6042.7|6035.7|6033.9|369
1691504100000|2023-08-08 14:15:00|6044.6|6042.8|6041.1|6039.3|6045.2|6043.4|6038.6|6036.8|382
1691504400000|2023-08-08 14:20:00|6041|6039.2|6042.8|6041|6045|6043.2|6040.6|6038.8|396
1691504700000|2023-08-08 14:25:00|6042.7|6040.9|6045.6|6043.8|6045.8|6044|6042.6|6040.8|251
1691505000000|2023-08-08 14:30:00|6045.7|6043.9|6043.4|6041.6|6047.7|6045.5|6042.3|6040.5|274
1691505300000|2023-08-08 14:35:00|6043.5|6041.7|6045.7|6043.9|6045.8|6044|6043.4|6041.6|283
1691505600000|2023-08-08 14:40:00|6045.8|6044|6049.8|6048|6050.8|6049|6044.1|6042.3|305
1691505900000|2023-08-08 14:45:00|6049.6|6047.8|6046.8|6045|6050.1|6048.3|6046.5|6044.7|264
1691506200000|2023-08-08 14:50:00|6046.7|6044.9|6048.1|6046.3|6048.3|6046.5|6045.9|6044.1|207
1691506500000|2023-08-08 14:55:00|6048|6046.2|6047.2|6045.4|6048.6|6046.8|6044.3|6042.5|270
1691506800000|2023-08-08 15:00:00|6047.3|6045.5|6043.3|6041.5|6048.9|6047.1|6043|6041.2|344
1691507100000|2023-08-08 15:05:00|6043.2|6041.4|6045.8|6044|6046|6044.2|6042.6|6040.8|229
1691507400000|2023-08-08 15:10:00|6045.7|6043.9|6048.8|6047|6048.8|6047|6045.2|6043.4|247
1691507700000|2023-08-08 15:15:00|6048.7|6046.9|6051|6049.2|6051.6|6049.8|6048.5|6046.7|229
1691508000000|2023-08-08 15:20:00|6050.9|6049.1|6047.8|6046|6051.5|6049.7|6047.3|6045.5|186
1691508300000|2023-08-08 15:25:00|6047.7|6045.9|6047.6|6045.8|6048.8|6047|6045|6043.2|195
1691508600000|2023-08-08 15:30:00|6047.5|6045.7|6048.2|6046.4|6049.4|6047.6|6047.2|6045.4|193
1691508900000|2023-08-08 15:35:00|6048.3|6046.5|6052.3|6050.5|6052.7|6050.9|6048.3|6046.5|208
1691509200000|2023-08-08 15:40:00|6052.2|6050.4|6049.1|6047.3|6052.2|6050.4|6047.5|6045.7|156
1691509500000|2023-08-08 15:45:00|6049|6047.2|6047.7|6045.9|6049.2|6047.4|6045.7|6043.9|205
1691509800000|2023-08-08 15:50:00|6047.8|6046|6048.8|6047|6049.6|6047.8|6047.6|6045.8|179
1691510100000|2023-08-08 15:55:00|6048.7|6046.9|6047|6045.2|6048.8|6047|6046.8|6045|137
1691510400000|2023-08-08 16:00:00|6046.9|6045.1|6048.6|6046.8|6049.5|6047.7|6046.8|6045|149
1691510700000|2023-08-08 16:05:00|6048.7|6046.9|6050.2|6048.4|6050.7|6048.9|6048.1|6046.3|138
1691511000000|2023-08-08 16:10:00|6050.1|6048.3|6050.7|6048.9|6051.4|6049.6|6048.8|6047|151
1691511300000|2023-08-08 16:15:00|6050.8|6049|6054|6052.2|6054.1|6052.3|6049.6|6047.3|181
1691511600000|2023-08-08 16:20:00|6053.9|6052.1|6052.6|6050.8|6055.2|6053.4|6052.6|6050.8|166
1691511900000|2023-08-08 16:25:00|6052.8|6051|6053.6|6051.8|6053.7|6051.9|6051.6|6049.8|141
1691512200000|2023-08-08 16:30:00|6053.7|6051.9|6055.3|6053.5|6056.4|6054.6|6053.7|6051.6|127
1691512500000|2023-08-08 16:35:00|6055.2|6053.4|6052.8|6051|6056|6054.2|6052.2|6050.4|132
1691512800000|2023-08-08 16:40:00|6052.9|6051.1|6051.3|6049.5|6053|6051.2|6051.3|6049.5|90
1691513100000|2023-08-08 16:45:00|6051.2|6049.4|6049.7|6047.9|6051.4|6049.6|6049.2|6046.9|149
1691513400000|2023-08-08 16:50:00|6049.6|6047.8|6049.5|6047.7|6051.1|6049.3|6049|6046.9|153
1691513700000|2023-08-08 16:55:00|6049.6|6047.8|6049.8|6048|6051.2|6049.4|6049.3|6047.1|125
1691514000000|2023-08-08 17:00:00|6050.4|6047.4|6054.5|6052.7|6054.8|6053|6049.5|6047.3|175
1691514300000|2023-08-08 17:05:00|6054.4|6052.6|6053.3|6051.5|6055.1|6053.3|6053|6051.2|138
1691514600000|2023-08-08 17:10:00|6053.1|6051.3|6052|6050.2|6053.2|6051.4|6051.4|6049.6|143
1691514900000|2023-08-08 17:15:00|6051.9|6050.1|6051.2|6049.4|6052.7|6050.9|6051.1|6049.3|110
1691515200000|2023-08-08 17:20:00|6051.3|6049.5|6052.9|6051.1|6055|6053.2|6051.3|6049.5|155
1691515500000|2023-08-08 17:25:00|6052.8|6051|6053.7|6051.9|6054|6052.2|6052.4|6050.6|151
1691515800000|2023-08-08 17:30:00|6053.8|6052|6055.5|6053.7|6056.5|6054.7|6053.8|6052|130
1691516100000|2023-08-08 17:35:00|6055.3|6053.5|6059.1|6057.3|6059.1|6057.3|6055.2|6053.4|130
1691516400000|2023-08-08 17:40:00|6059|6057.2|6062.8|6061|6063.9|6062.1|6058.9|6057.1|184
1691516700000|2023-08-08 17:45:00|6062.7|6060.9|6061|6059.2|6064|6062.2|6060|6058.2|177
1691517000000|2023-08-08 17:50:00|6060.6|6058.8|6060.5|6058.7|6061.8|6060|6059.6|6057.8|161
1691517300000|2023-08-08 17:55:00|6060.6|6058.8|6061.2|6059.4|6062.9|6061.1|6060.5|6058.7|147
1691517600000|2023-08-08 18:00:00|6061.3|6059.5|6058.9|6057.1|6061.7|6059.9|6058.7|6056.9|182
1691517900000|2023-08-08 18:05:00|6059|6057.2|6058.5|6056.7|6060|6057.9|6057.4|6055.6|161
1691518200000|2023-08-08 18:10:00|6058.7|6056.9|6060.7|6058.9|6062.1|6059.9|6058.1|6056.3|155
1691518500000|2023-08-08 18:15:00|6060.6|6058.8|6059.3|6057.5|6061.5|6059.7|6059.3|6057.5|196
1691518800000|2023-08-08 18:20:00|6059.2|6057.4|6061|6058|6061.1|6058.8|6058.8|6056.9|152
1691519100000|2023-08-08 18:25:00|6060.4|6058.6|6060.9|6059.1|6061.5|6059.7|6059.7|6057.9|112
1691519400000|2023-08-08 18:30:00|6060.7|6058.9|6060.4|6058.6|6061.8|6060|6059|6057.2|133
1691519700000|2023-08-08 18:35:00|6060.3|6058.5|6058.1|6056.3|6060.8|6059|6057.6|6055.8|130
1691520000000|2023-08-08 18:40:00|6058.2|6056.4|6058.1|6056.3|6058.5|6056.7|6057.3|6055.5|92
1691520300000|2023-08-08 18:45:00|6058|6056.2|6059|6057.2|6059.9|6058.1|6058|6056.2|81
1691520600000|2023-08-08 18:50:00|6058.9|6057.1|6060.1|6058.3|6060.7|6058.9|6058.9|6057.1|75
1691520900000|2023-08-08 18:55:00|6060.2|6058.4|6063.4|6060.4|6063.7|6061.2|6059.6|6057.8|156
1691521200000|2023-08-08 19:00:00|6063.5|6060.5|6065.9|6064.1|6065.9|6064.1|6063.4|6060.4|209
1691521500000|2023-08-08 19:05:00|6066.1|6064.3|6064.5|6062.7|6066.1|6064.3|6063.9|6061.8|100
1691521800000|2023-08-08 19:10:00|6064.6|6062.8|6063.2|6061.4|6064.6|6062.8|6062.7|6060.9|68
1691522100000|2023-08-08 19:15:00|6063|6061.2|6067|6065.2|6067.3|6065.5|6063|6061.1|128
1691522400000|2023-08-08 19:20:00|6067.2|6065.4|6068.4|6066.6|6068.4|6066.6|6066.7|6064.9|94
1691522700000|2023-08-08 19:25:00|6068.5|6066.7|6068|6066.2|6069.3|6067.5|6067.7|6065.9|89
1691523000000|2023-08-08 19:30:00|6068.1|6066.3|6065.9|6064.1|6068.1|6066.3|6065.7|6063.9|107
1691523300000|2023-08-08 19:35:00|6066|6064.2|6065.6|6063.8|6066.2|6064.2|6065.1|6063|95
1691523600000|2023-08-08 19:40:00|6065.5|6063.7|6065.8|6064|6066.6|6064.8|6064.6|6062.3|149
1691523900000|2023-08-08 19:45:00|6065.7|6063.9|6067.1|6065.3|6067.3|6065.5|6065.7|6063.8|114
1691524200000|2023-08-08 19:50:00|6067.3|6065.5|6067|6065.2|6067.8|6066|6067|6065.2|99
1691524500000|2023-08-08 19:55:00|6067.1|6065.3|6065.6|6063.8|6067.4|6065.6|6065.4|6063.6|83
1691524800000|2023-08-08 20:00:00|6065.7|6063.9|6065.1|6063.3|6067.8|6065.2|6064.8|6062.4|226
1691525100000|2023-08-08 20:05:00|6065|6063.2|6066.3|6063.3|6066.3|6063.6|6063.9|6061.4|89
1691525400000|2023-08-08 20:10:00|6066.2|6063.2|6064.2|6062.4|6066.3|6063.3|6064.2|6062.4|55
1691525700000|2023-08-08 20:15:00|6064.1|6062.3|6064.1|6062.3|6064.2|6062.4|6063.7|6061.9|50
1691526000000|2023-08-08 20:20:00|6064|6062.2|6062.1|6060.3|6064|6062.2|6062.1|6060.3|57
1691526300000|2023-08-08 20:25:00|6062.2|6060.4|6061.7|6059.9|6062.5|6060.7|6061.6|6059.8|26
1691526600000|2023-08-08 20:30:00|6061.6|6059.8|6065|6063.2|6065|6063.2|6061.1|6059.3|63
1691526900000|2023-08-08 20:35:00|6065.1|6063.3|6065|6063.2|6065.4|6063.6|6064.9|6063.1|55
1691527200000|2023-08-08 20:40:00|6064.9|6063.1|6065.9|6064.1|6066.6|6064.2|6064.5|6062.1|90
1691527500000|2023-08-08 20:45:00|6065.7|6063.9|6065.9|6064.1|6066.5|6064.1|6065.2|6062.9|56
1691527800000|2023-08-08 20:50:00|6065.8|6064|6066.4|6063.4|6066.5|6064.1|6065.5|6063.1|82
1691528100000|2023-08-08 20:55:00|6067.3|6062.5|6068.2|6063.4|6068.9|6064.1|6067.1|6062.3|127
1691528400000|2023-08-08 21:00:00|6070|6064.2|6058.2|6052.4|6070|6064.2|6055.2|6049.4|20
1691528700000|2023-08-08 21:05:00|6058.8|6053|6061.8|6056|6064.1|6058.3|6058.8|6053|103
1691529000000|2023-08-08 21:10:00|6062.1|6056.3|6063.1|6057.3|6064.6|6058.8|6060.9|6055.1|67
1691529300000|2023-08-08 21:15:00|6063.2|6057.4|6066.6|6061.4|6067.3|6061.5|6061.9|6056.1|54
1691529600000|2023-08-08 21:20:00|6066.9|6061.2|6066.9|6061.1|6067.7|6061.9|6066.2|6060.8|45
1691529900000|2023-08-08 21:25:00|6067|6061.2|6065.9|6060.7|6067.3|6062.1|6065.8|6060.2|37
1691530200000|2023-08-08 21:30:00|6065.8|6060.8|6065.7|6060.9|6067.1|6062.3|6065.4|6060.2|96
1691530500000|2023-08-08 21:35:00|6066.2|6060.5|6066.7|6061.9|6066.8|6062|6065.4|6060.1|94
1691530800000|2023-08-08 21:40:00|6066|6060.9|6065.8|6061|6067.1|6062.3|6065.7|6060.6|126
1691531100000|2023-08-08 21:45:00|6065.9|6061.1|6067.1|6062.3|6067.1|6062.3|6065.7|6060.3|67
1691531400000|2023-08-08 21:50:00|6066.6|6061.1|6066.6|6061.8|6067.2|6062.4|6066|6060.6|86
1691531700000|2023-08-08 21:55:00|6066.7|6061.9|6067.1|6061.3|6067.3|6062.5|6066.1|6060.7|101
1691532000000|2023-08-08 22:00:00|6067.2|6061.4|6066.3|6061.5|6067.6|6062.3|6065.9|6060.9|124
1691532300000|2023-08-08 22:05:00|6065.4|6062.4|6065.4|6062.4|6065.9|6062.9|6063.3|6060.3|91
1691532600000|2023-08-08 22:10:00|6065.3|6062.3|6064.8|6061.8|6065.5|6062.5|6064.6|6061.6|60
1691532900000|2023-08-08 22:15:00|6064.7|6061.7|6064.4|6061.4|6064.8|6061.8|6063.6|6060.6|298
1691533200000|2023-08-08 22:20:00|6064.5|6061.5|6063.6|6060.6|6064.5|6061.5|6063.1|6060.1|498
1691533500000|2023-08-08 22:25:00|6063.7|6060.7|6063.8|6060.8|6064|6061|6063.2|6060.2|509
1691533800000|2023-08-08 22:30:00|6063.5|6060.5|6061|6059.2|6063.6|6060.6|6060.6|6058.2|102
1691534100000|2023-08-08 22:35:00|6061.6|6058.6|6061.6|6058.6|6062.1|6059.1|6061.6|6058.6|50
1691534400000|2023-08-08 22:40:00|6061.5|6058.5|6061.3|6058.3|6061.6|6059.2|6060.7|6058.1|25
1691534700000|2023-08-08 22:45:00|6061.2|6058.2|6061.4|6058.4|6061.4|6058.9|6060|6057.9|16
1691535000000|2023-08-08 22:50:00|6061.5|6058.5|6061.6|6058.6|6061.7|6059.3|6060.7|6058.4|64
1691535300000|2023-08-08 22:55:00|6061.5|6058.5|6060.9|6057.9|6061.6|6058.8|6060.5|6057.8|29
1691535600000|2023-08-08 23:00:00|6061|6058|6061.6|6058.6|6061.6|6058.6|6060.8|6057.8|27
1691535900000|2023-08-08 23:05:00|6061.5|6058.5|6060.5|6057.5|6062.8|6059.8|6060.4|6057.4|94
1691536200000|2023-08-08 23:10:00|6060.6|6057.6|6061|6058|6061.1|6058.1|6060.2|6057.2|59
1691536500000|2023-08-08 23:15:00|6060.9|6057.9|6061.3|6058.3|6062.8|6059.8|6060.8|6057.8|45
1691536800000|2023-08-08 23:20:00|6061.4|6058.4|6058.9|6055.9|6061.4|6058.4|6058.7|6055.7|47
1691537100000|2023-08-08 23:25:00|6059|6056|6059.4|6056.4|6060|6057|6059|6056|58
1691537400000|2023-08-08 23:30:00|6059.3|6056.3|6057.8|6054.8|6059.3|6056.3|6056.9|6053.9|53
1691537700000|2023-08-08 23:35:00|6057.7|6054.7|6058.7|6055.7|6059.9|6056.9|6057.7|6054.7|91
1691538000000|2023-08-08 23:40:00|6058.6|6055.6|6058.7|6055.7|6058.8|6055.8|6057.7|6054.7|112
1691538300000|2023-08-08 23:45:00|6058.8|6055.8|6059.9|6056.9|6061.1|6058.1|6058.2|6055.2|174
1691538600000|2023-08-08 23:50:00|6059.8|6056.8|6059.4|6056.4|6060.4|6057.4|6059.1|6056.1|111
1691538900000|2023-08-08 23:55:00|6059.2|6056.2|6058.5|6056.7|6059.3|6056.9|6056.8|6053.8|179
1691539200000|2023-08-09 00:00:00|6058.6|6056.8|6058.4|6055.4|6059.8|6057.4|6056.7|6054.7|261
1691539500000|2023-08-09 00:05:00|6058.9|6055.9|6057.7|6054.7|6059.6|6056.6|6056.5|6054.1|123
1691539800000|2023-08-09 00:10:00|6057.6|6054.6|6060.3|6057.3|6061.6|6058.6|6057.6|6054.6|245
1691540100000|2023-08-09 00:15:00|6059.9|6056.9|6060.3|6057.3|6061.1|6058.7|6058.8|6055.8|215
1691540400000|2023-08-09 00:20:00|6060.4|6057.4|6059.2|6057.4|6060.8|6058.1|6057.9|6055.3|203
1691540700000|2023-08-09 00:25:00|6059.1|6057.3|6058.2|6056.4|6059.3|6057.5|6056.9|6055.1|187
1691541000000|2023-08-09 00:30:00|6058.3|6056.5|6060.8|6059|6062.2|6060.4|6058.2|6056.4|176
1691541300000|2023-08-09 00:35:00|6060.9|6059.1|6062.5|6059.5|6062.8|6060.5|6060.1|6058.3|154
1691541600000|2023-08-09 00:40:00|6062.4|6059.4|6058.3|6056.5|6062.6|6060.1|6057.6|6055.1|166
1691541900000|2023-08-09 00:45:00|6058.2|6056.4|6055.4|6053.6|6059.3|6056.9|6055.2|6052.9|166
1691542200000|2023-08-09 00:50:00|6055.3|6053.5|6054.3|6052.5|6056.9|6054.4|6054.3|6051.8|190
1691542500000|2023-08-09 00:55:00|6054.4|6052.6|6051.4|6049.6|6055.5|6053|6051|6048.8|214
1691542800000|2023-08-09 01:00:00|6051.5|6049.7|6055.3|6052.3|6055.3|6053.1|6050.1|6048|256
1691543100000|2023-08-09 01:05:00|6055.2|6052.2|6053.9|6052.1|6056.4|6054.6|6053.5|6051.7|161
1691543400000|2023-08-09 01:10:00|6054|6052.2|6056.4|6054.6|6057|6055.2|6053.6|6051.8|181
1691543700000|2023-08-09 01:15:00|6055.9|6054.1|6060.9|6059.1|6061.1|6059.3|6055.9|6054.1|336
1691544000000|2023-08-09 01:20:00|6061|6059.2|6058.5|6056.7|6061.7|6059.9|6057.1|6055.3|255
1691544300000|2023-08-09 01:25:00|6058.6|6056.8|6058.8|6057|6059.1|6057.3|6057.5|6055.7|143
1691544600000|2023-08-09 01:30:00|6059.3|6057.5|6062.2|6060.4|6062.2|6060.4|6057.2|6054.7|353
1691544900000|2023-08-09 01:35:00|6062.4|6060.6|6061.6|6059.8|6064.3|6062.5|6061.6|6059.2|308
1691545200000|2023-08-09 01:40:00|6061.8|6060|6059.9|6058.1|6062.1|6060.3|6058.7|6056.2|300
1691545500000|2023-08-09 01:45:00|6060.2|6058.4|6061.1|6059.3|6061.7|6059.9|6058.7|6056.9|319
1691545800000|2023-08-09 01:50:00|6061.2|6059.4|6060.7|6058.9|6062.7|6060.9|6060.1|6058.3|200
1691546100000|2023-08-09 01:55:00|6060.6|6058.8|6056.8|6055|6060.6|6058.8|6054.5|6052.2|247
1691546400000|2023-08-09 02:00:00|6056.7|6054.9|6057.2|6055.4|6058.1|6056.3|6055.1|6053.3|248
1691546700000|2023-08-09 02:05:00|6057.3|6055.5|6054.9|6053.1|6058.3|6056.5|6054.6|6052.8|248
1691547000000|2023-08-09 02:10:00|6055|6053.2|6053.2|6051.4|6056.6|6054.8|6053.1|6051.3|208
1691547300000|2023-08-09 02:15:00|6053.1|6051.3|6056.7|6054.9|6057.7|6055.3|6052.4|6050.6|239
1691547600000|2023-08-09 02:20:00|6056.6|6054.8|6054.6|6052.8|6057.2|6055.1|6054.1|6052.3|212
1691547900000|2023-08-09 02:25:00|6054.5|6052.7|6056.2|6054.4|6056.6|6054.8|6054.2|6052.4|188
1691548200000|2023-08-09 02:30:00|6056.3|6054.5|6060.2|6058.4|6061.6|6059.8|6055.7|6053.9|185
1691548500000|2023-08-09 02:35:00|6060.3|6058.5|6064.1|6062.3|6065.2|6062.9|6059.7|6057.9|203
1691548800000|2023-08-09 02:40:00|6064.2|6062.4|6062.9|6061.1|6064.8|6063|6061.5|6059.7|155
1691549100000|2023-08-09 02:45:00|6063.1|6061.3|6065.1|6063.3|6065.1|6063.3|6062.6|6060.8|141
1691549400000|2023-08-09 02:50:00|6065|6063.2|6071.8|6070|6073|6070.5|6064.6|6062.8|197
1691549700000|2023-08-09 02:55:00|6072.3|6069.3|6072.9|6069.9|6074|6071.8|6071.2|6068.8|270
1691550000000|2023-08-09 03:00:00|6073|6070|6087.4|6084.4|6090.6|6087.6|6071.9|6069.5|423
1691550300000|2023-08-09 03:05:00|6087.3|6084.3|6077.6|6075.8|6087.4|6084.4|6077.2|6075.4|341
1691550600000|2023-08-09 03:10:00|6077.7|6075.9|6079.8|6078|6083.4|6081|6076.7|6074.9|273
1691550900000|2023-08-09 03:15:00|6079.7|6077.9|6079.3|6077.5|6079.7|6077.9|6075.9|6074.1|191
1691551200000|2023-08-09 03:20:00|6079.4|6077.6|6079.9|6076.9|6080.7|6078.6|6078.5|6075.5|224
1691551500000|2023-08-09 03:25:00|6080|6077|6078.7|6076.9|6082.2|6079.2|6077.6|6075.8|204
1691551800000|2023-08-09 03:30:00|6078.8|6077|6076|6073|6079.5|6077|6075.4|6072.9|238
1691552100000|2023-08-09 03:35:00|6076.1|6073.1|6076.6|6073.6|6077|6074.6|6075.4|6072.9|152
1691552400000|2023-08-09 03:40:00|6076.8|6073.8|6077.4|6074.4|6078.9|6076.5|6076.3|6073.7|169
1691552700000|2023-08-09 03:45:00|6077.5|6074.5|6074.2|6072.4|6077.5|6074.5|6074.2|6071.7|119
1691553000000|2023-08-09 03:50:00|6074.3|6072.5|6077.7|6074.7|6078.5|6075.5|6074.2|6071.7|177
1691553300000|2023-08-09 03:55:00|6077.6|6074.6|6076.6|6073.6|6077.8|6075.1|6075.4|6072.8|175
1691553600000|2023-08-09 04:00:00|6076|6074.2|6078.2|6076.4|6078.4|6076.6|6075.8|6073.5|207
1691553900000|2023-08-09 04:05:00|6078.3|6076.5|6077.2|6075.4|6079.2|6076.8|6076.6|6074.8|146
1691554200000|2023-08-09 04:10:00|6077.1|6075.3|6076.1|6073.1|6077.7|6075.3|6075.6|6073.1|146
1691554500000|2023-08-09 04:15:00|6075.5|6073.7|6076.9|6073.9|6077.4|6074.7|6074.7|6071.8|128
1691554800000|2023-08-09 04:20:00|6076.8|6073.8|6074.2|6071.2|6077.2|6075.1|6073.4|6071|203
1691555100000|2023-08-09 04:25:00|6074.1|6071.1|6072.8|6071|6074.5|6071.8|6071.8|6069.5|153
1691555400000|2023-08-09 04:30:00|6072.9|6071.1|6072.5|6070.7|6073.2|6071.2|6071.9|6070|150
1691555700000|2023-08-09 04:35:00|6072.6|6070.8|6074.6|6071.6|6075|6072.6|6072.6|6070.5|150
1691556000000|2023-08-09 04:40:00|6074.4|6072.6|6075.5|6072.5|6077|6074.6|6074.4|6071.9|155
1691556300000|2023-08-09 04:45:00|6075.4|6072.4|6075.1|6072.1|6076|6073|6074.2|6071.8|128
1691556600000|2023-08-09 04:50:00|6075.2|6072.2|6073.6|6071.8|6075.2|6073.2|6073.3|6071.4|155
1691556900000|2023-08-09 04:55:00|6073.7|6071.9|6075|6072|6075.2|6072.8|6072.6|6070.3|179
1691557200000|2023-08-09 05:00:00|6074.6|6072.8|6076.8|6075|6076.8|6075|6073.1|6070.9|189
1691557500000|2023-08-09 05:05:00|6076.9|6075.1|6076.3|6074.5|6078.9|6077.1|6076.3|6074.5|178
1691557800000|2023-08-09 05:10:00|6076.5|6074.7|6074.9|6073.1|6077|6075.2|6074.4|6072.6|101
1691558100000|2023-08-09 05:15:00|6075|6073.2|6078.4|6076.6|6078.7|6076.9|6075|6073.2|135
1691558400000|2023-08-09 05:20:00|6078.6|6076.8|6075.4|6073.6|6078.7|6076.9|6075.3|6073|142
1691558700000|2023-08-09 05:25:00|6075.3|6073.5|6076.9|6075.1|6077.4|6075.2|6074.6|6072.8|142
1691559000000|2023-08-09 05:30:00|6076.8|6075|6074.2|6072.4|6078.4|6075.7|6073.4|6071.3|166
1691559300000|2023-08-09 05:35:00|6074.3|6072.5|6073.9|6070.9|6075.3|6073|6072.6|6070.5|218
1691559600000|2023-08-09 05:40:00|6074|6071|6075.7|6073.9|6076.3|6074.5|6073.3|6071|152
1691559900000|2023-08-09 05:45:00|6075.6|6073.8|6076.3|6074.5|6077.1|6075|6075.5|6073.4|184
1691560200000|2023-08-09 05:50:00|6076.4|6074.6|6078.4|6076.6|6079.1|6077|6075.9|6073.9|191
1691560500000|2023-08-09 05:55:00|6078.3|6076.5|6078|6075|6078.3|6076.5|6076.3|6074.5|177
1691560800000|2023-08-09 06:00:00|6077.2|6075.4|6075.5|6073.7|6077.2|6075.4|6074.4|6072.6|199
1691561100000|2023-08-09 06:05:00|6075.6|6073.8|6077.8|6076|6080.6|6078.8|6075.5|6073.7|237
1691561400000|2023-08-09 06:10:00|6077.7|6075.9|6077.6|6075.8|6079.3|6076.9|6076.3|6074.2|221
1691561700000|2023-08-09 06:15:00|6077.3|6075.5|6078.4|6076.6|6079.3|6077.5|6075.9|6074.1|194
1691562000000|2023-08-09 06:20:00|6078.3|6076.5|6080.2|6078.4|6080.4|6078.6|6076.9|6075.1|219
1691562300000|2023-08-09 06:25:00|6080.1|6078.3|6078.8|6077|6081.6|6079.8|6078.8|6077|185
1691562600000|2023-08-09 06:30:00|6078.7|6076.9|6084|6081|6085.9|6082.9|6077.9|6076.1|302
1691562900000|2023-08-09 06:35:00|6083.9|6080.9|6086.9|6085.1|6087|6085.2|6082.7|6080.6|326
1691563200000|2023-08-09 06:40:00|6086.8|6085|6091.8|6090|6092.1|6090.2|6085.9|6083.6|241
1691563500000|2023-08-09 06:45:00|6091.7|6089.9|6094.3|6092.5|6095.7|6093.9|6090.5|6088.7|247
1691563800000|2023-08-09 06:50:00|6094.2|6092.4|6091.3|6089.5|6094.2|6092.4|6088|6086.2|182
1691564100000|2023-08-09 06:55:00|6091.4|6089.6|6091.1|6089.3|6092.3|6090.5|6088.7|6086.8|193
1691564400000|2023-08-09 07:00:00|6091|6089.2|6089|6087.2|6092.5|6090.5|6088.4|6086.6|299
1691564700000|2023-08-09 07:05:00|6088.9|6087.1|6087.2|6084.2|6091.4|6089.6|6085.4|6083.6|262
1691565000000|2023-08-09 07:10:00|6087.3|6084.3|6086.1|6084.3|6088.1|6085.6|6083.2|6081|290
1691565300000|2023-08-09 07:15:00|6086|6084.2|6083.6|6081.8|6086.1|6084.3|6081.6|6079.2|236
1691565600000|2023-08-09 07:20:00|6083.7|6081.9|6083.3|6081.5|6084.7|6082.8|6081.5|6079.7|219
1691565900000|2023-08-09 07:25:00|6083.2|6081.4|6082.3|6080.5|6083.4|6081.6|6080.1|6078.3|175
1691566200000|2023-08-09 07:30:00|6082.4|6080.6|6082.8|6081|6084.4|6082.6|6081.1|6079.3|209
1691566500000|2023-08-09 07:35:00|6082.7|6080.9|6089.8|6088|6090.3|6088.5|6082.4|6080.6|240
1691566800000|2023-08-09 07:40:00|6089.9|6088.1|6086.7|6084.9|6090|6088.2|6086.3|6084.1|216
1691567100000|2023-08-09 07:45:00|6086.6|6084.8|6083.9|6082.1|6087.5|6085.7|6083.7|6081.9|207
1691567400000|2023-08-09 07:50:00|6083.8|6082|6087.3|6085.5|6087.4|6085.6|6083.8|6082|188
1691567700000|2023-08-09 07:55:00|6087.4|6085.6|6087.9|6086.1|6089.3|6087.5|6085.7|6083.9|219
1691568000000|2023-08-09 08:00:00|6087.8|6086|6090.1|6088.3|6090.1|6088.3|6085.5|6083.7|248
1691568300000|2023-08-09 08:05:00|6090|6088.2|6086.2|6084.4|6090|6088.2|6085.3|6083.5|242
1691568600000|2023-08-09 08:10:00|6086.1|6084.3|6081.9|6080.1|6086.4|6084.6|6081.6|6079.8|228
1691568900000|2023-08-09 08:15:00|6081.8|6080|6078.8|6077|6081.9|6080.1|6078.6|6076.8|194
1691569200000|2023-08-09 08:20:00|6079.1|6077.3|6079.7|6077.9|6081.7|6079.6|6078.6|6076.8|191
1691569500000|2023-08-09 08:25:00|6079.8|6078|6079.7|6077.9|6080.2|6078.4|6076.6|6074.8|189
1691569800000|2023-08-09 08:30:00|6079.5|6077.7|6080.2|6078.4|6082.4|6080.6|6079.2|6077.4|222
1691570100000|2023-08-09 08:35:00|6080.3|6078.5|6082.3|6080.5|6083.3|6081.5|6079.7|6077.9|159
1691570400000|2023-08-09 08:40:00|6082.4|6080.6|6081.4|6079.6|6084.7|6082.9|6080.4|6078|177
1691570700000|2023-08-09 08:45:00|6081.5|6079.7|6080.8|6079|6081.8|6080|6080|6077.7|205
1691571000000|2023-08-09 08:50:00|6080.7|6078.9|6081.2|6079.4|6082.5|6080.7|6079.8|6078|204
1691571300000|2023-08-09 08:55:00|6081.1|6079.3|6080.9|6077.9|6082.5|6080.7|6079.8|6077.9|220
1691571600000|2023-08-09 09:00:00|6080.8|6077.8|6078.1|6076.3|6080.8|6078.6|6077.2|6075.4|162
1691571900000|2023-08-09 09:05:00|6078.2|6076.4|6081.1|6079.3|6081.2|6079.4|6078|6076.2|196
1691572200000|2023-08-09 09:10:00|6081.2|6079.4|6078.2|6076.4|6081.2|6079.4|6076.5|6074.7|201
1691572500000|2023-08-09 09:15:00|6078.1|6076.3|6075.7|6072.7|6078.1|6076.3|6074|6072.2|171
1691572800000|2023-08-09 09:20:00|6075.6|6072.6|6070.5|6068.7|6075.6|6072.6|6070|6068.2|176
1691573100000|2023-08-09 09:25:00|6070.4|6068.6|6071.8|6070|6073.5|6071.7|6070.2|6068.4|192
1691573400000|2023-08-09 09:30:00|6071.7|6069.9|6073.4|6071.6|6075.6|6073.8|6071.7|6069.9|165
1691573700000|2023-08-09 09:35:00|6073.5|6071.7|6071|6069.2|6073.9|6072.1|6070|6067|154
1691574000000|2023-08-09 09:40:00|6071.3|6069.5|6072.8|6071|6074.1|6072.3|6071.3|6069.5|166
1691574300000|2023-08-09 09:45:00|6072.9|6071.1|6069.9|6066.9|6073.2|6071.4|6069.4|6066.9|167
1691574600000|2023-08-09 09:50:00|6069.8|6066.8|6068.8|6067|6070|6067.9|6068|6065.6|153
1691574900000|2023-08-09 09:55:00|6068.9|6067.1|6070.4|6068.6|6070.8|6069|6068.8|6067|112
1691575200000|2023-08-09 10:00:00|6070.7|6068.9|6070.2|6068.4|6071.8|6070|6069.2|6067.4|165
1691575500000|2023-08-09 10:05:00|6070.3|6068.5|6068.8|6067|6070.4|6068.6|6067.4|6065.6|162
1691575800000|2023-08-09 10:10:00|6068.9|6067.1|6068.2|6066.4|6069.6|6067.8|6067.8|6066|86
1691576100000|2023-08-09 10:15:00|6068.3|6066.5|6069.3|6067.5|6070.2|6068.4|6067.1|6065.3|119
1691576400000|2023-08-09 10:20:00|6069.4|6067.6|6070.6|6068.8|6071.7|6069.9|6068.2|6066.4|147
1691576700000|2023-08-09 10:25:00|6070.5|6068.7|6073|6071.2|6074.4|6072|6070.5|6068.6|156
1691577000000|2023-08-09 10:30:00|6073.1|6071.3|6072.5|6070.7|6073.9|6072.1|6071.7|6069.9|88
1691577300000|2023-08-09 10:35:00|6072.6|6070.8|6071.4|6069.6|6074.3|6072.4|6071.3|6069.5|138
1691577600000|2023-08-09 10:40:00|6071.5|6069.7|6070.7|6068.9|6072.3|6070.5|6069.1|6067.3|122
1691577900000|2023-08-09 10:45:00|6070.6|6068.8|6068.2|6066.4|6071.9|6070.1|6068.2|6066.4|152
1691578200000|2023-08-09 10:50:00|6068.1|6066.3|6065|6063.2|6068.1|6066.3|6064.6|6062.8|151
1691578500000|2023-08-09 10:55:00|6064.9|6063.1|6065.7|6063.9|6067.2|6065.4|6064.9|6063.1|115
1691578800000|2023-08-09 11:00:00|6065.6|6063.8|6063|6061.2|6067.5|6065.7|6062.8|6061|138
1691579100000|2023-08-09 11:05:00|6063.1|6061.3|6063.4|6061.6|6064.1|6062.3|6061.9|6060.1|181
1691579400000|2023-08-09 11:10:00|6063.3|6061.5|6061.1|6059.3|6063.4|6061.6|6060.6|6058.8|174
1691579700000|2023-08-09 11:15:00|6061|6059.2|6060.1|6058.3|6061.3|6059.5|6059.7|6057.9|141
1691580000000|2023-08-09 11:20:00|6060.6|6058.8|6059.6|6057.8|6061.2|6059.4|6059.5|6057.3|150
1691580300000|2023-08-09 11:25:00|6059.5|6057.7|6061.5|6059.7|6062.2|6060.4|6058.3|6056.5|159
1691580600000|2023-08-09 11:30:00|6061.4|6059.6|6066.9|6065.1|6066.9|6065.1|6061.2|6059.4|160
1691580900000|2023-08-09 11:35:00|6066.8|6065|6066.1|6064.3|6067.8|6066|6065.7|6063.9|156
1691581200000|2023-08-09 11:40:00|6066|6064.2|6066|6064.2|6066.3|6064.5|6064|6062.2|138
1691581500000|2023-08-09 11:45:00|6065.9|6064.1|6067.1|6065.3|6067.3|6065.5|6065|6063.2|149
1691581800000|2023-08-09 11:50:00|6067.3|6065.5|6066.7|6064.9|6069.3|6067.5|6066.6|6064.8|161
1691582100000|2023-08-09 11:55:00|6066.6|6064.8|6061.5|6059.7|6066.8|6065|6061.5|6059.7|159
1691582400000|2023-08-09 12:00:00|6061.4|6059.6|6061.8|6060|6062.4|6060.6|6059.1|6057.3|202
1691582700000|2023-08-09 12:05:00|6061.7|6059.9|6059.3|6057.5|6063.8|6062|6059.3|6057.5|205
1691583000000|2023-08-09 12:10:00|6059.4|6057.6|6057.2|6055.4|6059.6|6057.8|6056.2|6054.4|203
1691583300000|2023-08-09 12:15:00|6057.1|6055.3|6052.7|6050.9|6057.9|6056.1|6052.7|6050.9|269
1691583600000|2023-08-09 12:20:00|6053.2|6051.4|6052.1|6050.3|6055.7|6053.9|6052|6050.2|343
1691583900000|2023-08-09 12:25:00|6052.4|6050.6|6055.5|6053.7|6055.9|6054.1|6052.1|6050.3|214
1691584200000|2023-08-09 12:30:00|6055.6|6053.8|6056.8|6055|6058.4|6056.6|6055.4|6053.6|279
1691584500000|2023-08-09 12:35:00|6056.9|6055.1|6060.2|6058.4|6062.2|6060.4|6056.6|6054.8|219
1691584800000|2023-08-09 12:40:00|6060.3|6058.5|6058.2|6056.4|6060.9|6059.1|6056.3|6054.5|305
1691585100000|2023-08-09 12:45:00|6058.1|6056.3|6058.3|6056.5|6059.9|6058.1|6056.8|6054.5|271
1691585400000|2023-08-09 12:50:00|6058.2|6056.4|6056.2|6054.4|6058.3|6056.4|6054.5|6052.7|273
1691585700000|2023-08-09 12:55:00|6056.3|6054.5|6057.3|6055.5|6057.7|6055.9|6053.8|6052|222
1691586000000|2023-08-09 13:00:00|6057.4|6055.6|6060.1|6058.3|6060.8|6059|6057.4|6055.6|274
1691586300000|2023-08-09 13:05:00|6060.2|6058.4|6061.9|6060.1|6062.7|6060.9|6059.7|6057.9|205
1691586600000|2023-08-09 13:10:00|6061.8|6060|6057.7|6055.9|6061.8|6060|6057.5|6055.7|208
1691586900000|2023-08-09 13:15:00|6057.8|6056|6057.5|6055.7|6058.1|6056.3|6056.5|6054.7|175
1691587200000|2023-08-09 13:20:00|6057.4|6055.6|6055.7|6053.9|6057.4|6055.6|6054.5|6052.3|233
1691587500000|2023-08-09 13:25:00|6055.8|6054|6059.1|6057.3|6060.7|6058.9|6055.4|6053.6|264
1691587800000|2023-08-09 13:30:00|6059.2|6057.4|6058.3|6056.5|6061.8|6060|6057.2|6055.4|379
1691588100000|2023-08-09 13:35:00|6058.1|6056.3|6058.3|6056.5|6058.9|6057.1|6057|6055.2|331
1691588400000|2023-08-09 13:40:00|6058.6|6056.8|6061.7|6059.9|6064.3|6062.5|6058.6|6056.8|319
1691588700000|2023-08-09 13:45:00|6061.6|6059.8|6060.7|6058.9|6063.1|6061.3|6060.1|6058.3|287
1691589000000|2023-08-09 13:50:00|6060.8|6059|6058|6056.2|6061.5|6059.7|6055.6|6053.8|298
1691589300000|2023-08-09 13:55:00|6057.9|6056.1|6061.8|6060|6063.1|6061.3|6057.4|6055.6|242
1691589600000|2023-08-09 14:00:00|6061.6|6059.8|6071.5|6068.5|6071.5|6069.1|6059.7|6057.9|388
1691589900000|2023-08-09 14:05:00|6071.2|6069.4|6065.4|6063.6|6072.1|6070.3|6065|6063.2|355
1691590200000|2023-08-09 14:10:00|6065.3|6063.5|6065.6|6063.8|6067.5|6065.7|6063.9|6062.1|252
1691590500000|2023-08-09 14:15:00|6065.5|6063.7|6067.1|6065.3|6068.5|6066.7|6065.4|6063.6|281
1691590800000|2023-08-09 14:20:00|6067|6065.2|6061.6|6059.8|6067.3|6065.5|6061.6|6059.8|222
1691591100000|2023-08-09 14:25:00|6061.4|6059.6|6058.4|6056.6|6062.6|6060.8|6058.3|6056.5|211
1691591400000|2023-08-09 14:30:00|6058.2|6056.4|6058.7|6056.9|6059.2|6057.4|6055.6|6053.8|293
1691591700000|2023-08-09 14:35:00|6058.8|6057|6061|6059.2|6061.2|6059.4|6057.5|6055.7|286
1691592000000|2023-08-09 14:40:00|6061.1|6059.3|6058.8|6057|6063.1|6061.3|6058.5|6056.7|305
1691592300000|2023-08-09 14:45:00|6059.2|6057.4|6053.2|6051.4|6059.4|6057.6|6053|6051.2|276
1691592600000|2023-08-09 14:50:00|6053.5|6051.7|6052|6050.2|6054.2|6052.4|6051.2|6049.4|338
1691592900000|2023-08-09 14:55:00|6052.1|6050.3|6051.4|6049.6|6053.4|6051.6|6049.4|6047.6|298
1691593200000|2023-08-09 15:00:00|6051.5|6049.7|6051|6049.2|6051.7|6049.9|6048.1|6046.3|312
1691593500000|2023-08-09 15:05:00|6050.9|6049.1|6053.9|6052.1|6054.5|6052.7|6050.7|6048.9|306
1691593800000|2023-08-09 15:10:00|6053.8|6052|6050.5|6048.7|6054.8|6053|6049.8|6048|282
1691594100000|2023-08-09 15:15:00|6050.3|6048.5|6048.1|6046.3|6051|6049.2|6046.6|6044.8|320
1691594400000|2023-08-09 15:20:00|6048|6046.2|6046.3|6044.5|6048.2|6046.4|6046.2|6044.4|259
1691594700000|2023-08-09 15:25:00|6046.2|6044.4|6046.8|6045|6048.1|6046.3|6045.6|6043.8|259
1691595000000|2023-08-09 15:30:00|6046.9|6045.1|6047.6|6045.8|6048.1|6046.3|6046.1|6044.3|228
1691595300000|2023-08-09 15:35:00|6047.7|6045.9|6052.7|6050.9|6053|6051.2|6047.7|6045.9|216
1691595600000|2023-08-09 15:40:00|6052.8|6051|6047.4|6045.6|6053.7|6051.9|6047.4|6045.6|217
1691595900000|2023-08-09 15:45:00|6047.3|6045.5|6047.7|6045.9|6048.7|6046.9|6047.1|6045.3|244
1691596200000|2023-08-09 15:50:00|6047.8|6046|6048.5|6046.7|6049.3|6047.5|6046.6|6044.8|185
1691596500000|2023-08-09 15:55:00|6048.4|6046.6|6048.4|6046.6|6050|6048.2|6047.4|6045.6|193
1691596800000|2023-08-09 16:00:00|6048.3|6046.5|6050.5|6048.7|6051|6049.2|6047.9|6046.1|172
1691597100000|2023-08-09 16:05:00|6050.4|6048.6|6053.7|6051.9|6056.8|6055|6050.4|6048.6|177
1691597400000|2023-08-09 16:10:00|6053.8|6052|6054.6|6052.8|6054.9|6053.1|6052.6|6050.8|170
1691597700000|2023-08-09 16:15:00|6054.5|6052.7|6053.3|6051.5|6055.4|6053.6|6052.8|6051|154
1691598000000|2023-08-09 16:20:00|6053.4|6051.6|6054.7|6052.9|6054.8|6053|6053|6051.2|136
1691598300000|2023-08-09 16:25:00|6054.6|6052.8|6054.4|6052.6|6054.7|6052.9|6053.4|6051.6|119
1691598600000|2023-08-09 16:30:00|6054.3|6052.5|6055|6053.2|6056.6|6054.8|6054.1|6052.3|147
1691598900000|2023-08-09 16:35:00|6054.9|6053.1|6054.4|6052.6|6055.8|6054|6053.6|6051.8|162
1691599200000|2023-08-09 16:40:00|6054.2|6052.4|6053.2|6051.4|6054.4|6052.6|6052.9|6051.1|134
1691599500000|2023-08-09 16:45:00|6053.1|6051.3|6055.1|6053.3|6055.5|6053.4|6052.8|6051|131
1691599800000|2023-08-09 16:50:00|6055|6053.2|6053.1|6051.3|6055.9|6054.1|6052.5|6050.7|141
1691600100000|2023-08-09 16:55:00|6053.2|6051.4|6053.8|6052|6054.4|6052.6|6053|6050.9|164
1691600400000|2023-08-09 17:00:00|6053.9|6052.1|6058.1|6056.3|6058.2|6056.4|6053.9|6052.1|189
1691600700000|2023-08-09 17:05:00|6058.3|6056.5|6060.6|6058.8|6061.7|6059.9|6058.1|6056.3|248
1691601000000|2023-08-09 17:10:00|6060.7|6058.9|6064.5|6062.7|6064.9|6063.1|6060.6|6058.8|250
1691601300000|2023-08-09 17:15:00|6064.6|6062.8|6063.6|6061.8|6065.6|6063.8|6062.5|6060.7|144
1691601600000|2023-08-09 17:20:00|6063.4|6061.6|6059.3|6057.5|6063.4|6061.6|6058.9|6057.1|149
1691601900000|2023-08-09 17:25:00|6059.2|6057.4|6058.7|6056.9|6059.5|6057.7|6058.6|6056.8|140
1691602200000|2023-08-09 17:30:00|6058.8|6057|6058.3|6056.5|6059.8|6058|6058.1|6055.9|109
1691602500000|2023-08-09 17:35:00|6058.4|6056.6|6060.2|6058.4|6061.3|6059.5|6058|6056.2|138
1691602800000|2023-08-09 17:40:00|6060.4|6058.6|6062.6|6060.8|6062.9|6061.1|6059.9|6058.1|81
1691603100000|2023-08-09 17:45:00|6062.5|6060.7|6059.8|6058|6062.6|6060.8|6059.5|6057.7|123
1691603400000|2023-08-09 17:50:00|6059.9|6058.1|6062|6060.2|6062.3|6060.5|6059.6|6057.8|114
1691603700000|2023-08-09 17:55:00|6061.9|6060.1|6060.8|6057.8|6062.5|6060.6|6060.2|6057.8|141
1691604000000|2023-08-09 18:00:00|6060.7|6057.7|6060|6058.2|6060.7|6058.9|6058.9|6056.6|111
1691604300000|2023-08-09 18:05:00|6060.1|6058.3|6060.6|6058.8|6061.9|6059.5|6060|6058.2|120
1691604600000|2023-08-09 18:10:00|6060.7|6058.9|6061.7|6058.7|6061.9|6059.6|6060|6058|120
1691604900000|2023-08-09 18:15:00|6061.6|6058.6|6061.1|6058.1|6061.8|6059.5|6059.9|6057.2|204
1691605200000|2023-08-09 18:20:00|6061|6058|6059.4|6057.6|6061.3|6059|6059|6056.5|168
1691605500000|2023-08-09 18:25:00|6059.3|6057.5|6061.2|6058.2|6061.8|6058.8|6059.3|6057|165
1691605800000|2023-08-09 18:30:00|6061.3|6058.3|6061.6|6059.8|6063.1|6061|6061.1|6058.1|144
1691606100000|2023-08-09 18:35:00|6061.5|6059.7|6063|6061.2|6064.2|6062.4|6061.5|6059.7|152
1691606400000|2023-08-09 18:40:00|6063.1|6061.3|6060.2|6058.4|6063.7|6061.9|6060.1|6058.3|141
1691606700000|2023-08-09 18:45:00|6060.1|6058.3|6060.1|6058.3|6060.9|6058.6|6058.8|6057|92
1691607000000|2023-08-09 18:50:00|6060.2|6058.4|6059.5|6057.7|6060.9|6059.1|6059.2|6057.4|92
1691607300000|2023-08-09 18:55:00|6059.6|6057.8|6061.2|6058.2|6061.8|6059.3|6059.1|6057.3|125
1691607600000|2023-08-09 19:00:00|6061.4|6058.4|6064.4|6062.6|6064.5|6062.7|6061.4|6058.4|205
1691607900000|2023-08-09 19:05:00|6064.3|6062.5|6062.1|6060.3|6065.3|6063.5|6062|6059.6|134
1691608200000|2023-08-09 19:10:00|6062.2|6060.4|6061.2|6059.4|6062.3|6060.5|6061.2|6059.4|86
1691608500000|2023-08-09 19:15:00|6061.3|6059.5|6061.4|6059.6|6061.5|6059.7|6060.1|6058.3|73
1691608800000|2023-08-09 19:20:00|6061.3|6059.5|6063.2|6061.4|6063.4|6061.6|6061.2|6059.4|73
1691609100000|2023-08-09 19:25:00|6063.3|6061.5|6063.2|6061.4|6063.8|6062|6063.2|6061.4|42
1691609400000|2023-08-09 19:30:00|6063.3|6061.5|6063.8|6062|6064|6062.2|6062.7|6060.9|82
1691609700000|2023-08-09 19:35:00|6063.9|6062.1|6063.8|6062|6064.6|6062.8|6063.7|6061.9|85
1691610000000|2023-08-09 19:40:00|6063.9|6062.1|6063.3|6061.5|6064.2|6062.4|6063.3|6061.5|66
1691610300000|2023-08-09 19:45:00|6063.2|6061.4|6059.2|6057.4|6063.3|6061.5|6058.3|6056.5|159
1691610600000|2023-08-09 19:50:00|6059.3|6057.5|6056.6|6054.8|6059.6|6057.8|6055.9|6053.5|218
1691610900000|2023-08-09 19:55:00|6056.3|6054.5|6054.3|6052.5|6056.7|6054.6|6054.2|6052.3|156
1691611200000|2023-08-09 20:00:00|6054.4|6052.6|6055.7|6053.9|6056.4|6054.6|6054.3|6052.5|77
1691611500000|2023-08-09 20:05:00|6055.6|6053.8|6055.5|6053.7|6055.6|6053.8|6054.4|6052.6|64
1691611800000|2023-08-09 20:10:00|6056|6054.2|6055.4|6053.6|6056|6054.2|6055.3|6053.5|19
1691612100000|2023-08-09 20:15:00|6055.3|6053.5|6055.2|6053.4|6055.9|6054.1|6055.1|6053.3|63
1691612400000|2023-08-09 20:20:00|6055.1|6053.3|6055.5|6053.7|6055.7|6053.9|6055.1|6053.3|71
1691612700000|2023-08-09 20:25:00|6055.6|6053.8|6055.2|6053.4|6055.7|6053.9|6055.2|6053.4|26
1691613000000|2023-08-09 20:30:00|6055.3|6053.5|6052.7|6050.9|6055.3|6053.5|6052.5|6050.7|49
1691613300000|2023-08-09 20:35:00|6052.6|6050.8|6053.5|6050.5|6053.6|6051.1|6052.2|6050.4|53
1691613600000|2023-08-09 20:40:00|6053.6|6050.6|6054.2|6052.4|6055.1|6052.5|6052.7|6050.4|101
1691613900000|2023-08-09 20:45:00|6054.5|6051.5|6056|6053|6056.2|6053.2|6054.4|6051.4|73
1691614200000|2023-08-09 20:50:00|6055.9|6052.9|6055.2|6052.2|6056.3|6053.3|6055|6052|77
1691614500000|2023-08-09 20:55:00|6056.1|6051.3|6054.2|6049.4|6056.1|6051.3|6053.7|6048.8|212
1691614800000|2023-08-09 21:00:00|6054.8|6049|6059.9|6054.1|6060|6054.2|6054.8|6049|29
1691615100000|2023-08-09 21:05:00|6059.8|6054|6054.6|6048.8|6059.8|6054|6053.1|6047.3|58
1691615400000|2023-08-09 21:10:00|6053.1|6047.3|6054.4|6048.6|6057.2|6051.4|6053.1|6047.3|36
1691615700000|2023-08-09 21:15:00|6054.5|6048.7|6052.7|6046.9|6055.2|6049.4|6052.7|6046.9|29
1691616000000|2023-08-09 21:20:00|6053.2|6047.4|6049.3|6043.5|6053.5|6047.7|6047.9|6042.1|52
1691616300000|2023-08-09 21:25:00|6049.4|6043.6|6053.7|6047.9|6053.8|6048|6049.4|6043.6|69
1691616600000|2023-08-09 21:30:00|6053.8|6048|6055.4|6049.6|6055.4|6049.6|6053.6|6047.8|64
1691616900000|2023-08-09 21:35:00|6055.3|6049.5|6055.7|6050.2|6056|6050.6|6055.2|6049.5|37
1691617200000|2023-08-09 21:40:00|6055.8|6050.3|6056|6050.2|6056.3|6050.5|6055.3|6049.9|29
1691617500000|2023-08-09 21:45:00|6055.5|6050.1|6055.9|6050.5|6056.2|6050.5|6055.1|6049.9|66
1691617800000|2023-08-09 21:50:00|6055.8|6050.6|6056|6050.9|6056.3|6051|6055.5|6050.5|41
1691618100000|2023-08-09 21:55:00|6055.9|6050.8|6056|6051.2|6056.1|6051.3|6054.8|6050|159
1691618400000|2023-08-09 22:00:00|6055.9|6051.1|6054.5|6049.7|6055.9|6051.1|6053|6048.2|69
1691618700000|2023-08-09 22:05:00|6053.6|6050.6|6054.7|6051.7|6054.7|6051.7|6053.5|6050.5|26
1691619000000|2023-08-09 22:10:00|6054.6|6051.6|6054.3|6051.3|6054.9|6051.9|6054.3|6051.3|44
1691619300000|2023-08-09 22:15:00|6054.2|6051.2|6054.9|6051.9|6055|6052|6053.3|6050.3|48
1691619600000|2023-08-09 22:20:00|6055|6052|6053.9|6050.9|6055|6052|6053.4|6050.4|72
1691619900000|2023-08-09 22:25:00|6053.8|6050.8|6053.8|6050.8|6054.1|6051.7|6053.5|6050.7|48
1691620200000|2023-08-09 22:30:00|6053.9|6050.9|6054.9|6051.9|6055.2|6052.6|6053.9|6050.9|50
1691620500000|2023-08-09 22:35:00|6054.8|6051.8|6054.8|6053|6055.4|6053|6054.7|6051.7|21
1691620800000|2023-08-09 22:40:00|6054.9|6053.1|6055.4|6053.6|6056.1|6053.6|6054.9|6052.7|15
1691621100000|2023-08-09 22:45:00|6055.9|6052.9|6056|6053|6056.2|6053.8|6055.2|6052.7|30
1691621400000|2023-08-09 22:50:00|6055.4|6053.6|6056.2|6053.2|6056.2|6053.6|6054.9|6052.2|69
1691621700000|2023-08-09 22:55:00|6056.1|6053.1|6055.6|6052.6|6056.1|6053.7|6055|6052.5|39
1691622000000|2023-08-09 23:00:00|6055.3|6052.3|6058.9|6055.9|6058.9|6055.9|6055.3|6052.3|129
1691622300000|2023-08-09 23:05:00|6059.1|6056.1|6059.9|6056.9|6060|6057|6057.9|6054.9|52
1691622600000|2023-08-09 23:10:00|6060|6057|6061.2|6058.2|6061.7|6058.7|6059.9|6056.9|79
1691622900000|2023-08-09 23:15:00|6061.1|6058.1|6060.5|6057.5|6061.2|6058.2|6059.9|6056.9|56
1691623200000|2023-08-09 23:20:00|6060.4|6057.4|6061.1|6058.1|6061.1|6058.1|6060.1|6057.1|52
1691623500000|2023-08-09 23:25:00|6061.2|6058.2|6061|6058|6061.4|6058.4|6060.4|6057.4|38
1691623800000|2023-08-09 23:30:00|6061.1|6058.1|6060.9|6057.9|6061.2|6058.2|6060.8|6057.8|17
1691624100000|2023-08-09 23:35:00|6060.8|6057.8|6061.1|6058.1|6061.5|6058.5|6060.7|6057.7|39
1691624400000|2023-08-09 23:40:00|6061.2|6058.2|6060.8|6059|6062|6059|6060.7|6058.1|67
1691624700000|2023-08-09 23:45:00|6060.7|6058.9|6063|6060|6063.4|6060.5|6060.3|6058.5|54
1691625000000|2023-08-09 23:50:00|6062.9|6059.9|6063.1|6060.1|6064.2|6061.8|6062.3|6059.9|55
1691625300000|2023-08-09 23:55:00|6062.9|6059.9|6062|6060.2|6063.7|6060.9|6061.8|6059.7|78
1691625600000|2023-08-10 00:00:00|6061.4|6059.6|6058.2|6056.4|6062.2|6060.4|6058.1|6056.3|186
1691625900000|2023-08-10 00:05:00|6058.1|6056.3|6058.5|6056.7|6059.4|6057.6|6057.1|6055.3|175
1691626200000|2023-08-10 00:10:00|6058.4|6056.6|6059.2|6057.4|6060|6057.9|6057.3|6055.5|186
1691626500000|2023-08-10 00:15:00|6059|6057.2|6056.1|6054.3|6059.3|6057.5|6056.1|6054.3|145
1691626800000|2023-08-10 00:20:00|6056.2|6054.4|6058|6055|6059.6|6057.8|6054.3|6052.5|177
1691627100000|2023-08-10 00:25:00|6057.9|6054.9|6058|6056.2|6061|6058.5|6057.3|6054.9|143
1691627400000|2023-08-10 00:30:00|6057.9|6056.1|6054.7|6052.9|6058.1|6056.3|6054.7|6052.9|153
1691627700000|2023-08-10 00:35:00|6054.6|6052.8|6055.1|6053.3|6056.1|6054.3|6053.8|6052|148
1691628000000|2023-08-10 00:40:00|6055|6053.2|6056.8|6055|6057.8|6056|6054.9|6053.1|111
1691628300000|2023-08-10 00:45:00|6056.7|6054.9|6058.3|6056.5|6059.7|6057.5|6056.7|6054.9|162
1691628600000|2023-08-10 00:50:00|6058.2|6056.4|6060|6058.2|6060.7|6058.9|6058.2|6056.4|133
1691628900000|2023-08-10 00:55:00|6060.1|6058.3|6057.5|6054.5|6060.4|6058.6|6056.6|6054.5|263
1691629200000|2023-08-10 01:00:00|6057.4|6054.4|6054.9|6053.1|6058.3|6056.5|6052.9|6051.1|192
1691629500000|2023-08-10 01:05:00|6055|6053.2|6054.9|6053.1|6055.8|6054|6053.5|6051.7|165
1691629800000|2023-08-10 01:10:00|6054.8|6053|6052.8|6051|6054.9|6053.1|6052.2|6050.4|150
1691630100000|2023-08-10 01:15:00|6052.7|6050.9|6054.7|6052.9|6056.6|6054.8|6051.3|6049.5|222
1691630400000|2023-08-10 01:20:00|6055|6053.2|6055.5|6053.7|6056|6054|6053.4|6051.1|244
1691630700000|2023-08-10 01:25:00|6055.6|6053.8|6059.7|6057.9|6060.1|6058|6055.3|6053.3|252
1691631000000|2023-08-10 01:30:00|6059.6|6057.8|6063.1|6061.3|6064|6062.2|6059.6|6057.6|287
1691631300000|2023-08-10 01:35:00|6063|6061.2|6059|6057.2|6065.6|6063.8|6059|6057.2|262
1691631600000|2023-08-10 01:40:00|6058.9|6057.1|6058.9|6057.1|6059.3|6057.5|6056.3|6054.5|192
1691631900000|2023-08-10 01:45:00|6059|6057.2|6062|6060.2|6063.7|6061.9|6058.7|6056.9|216
1691632200000|2023-08-10 01:50:00|6061.8|6060|6060.4|6058.6|6063.4|6060.8|6059.8|6057.1|197
1691632500000|2023-08-10 01:55:00|6060.3|6058.5|6061.7|6059.9|6062.2|6060.2|6059.6|6057.8|236
1691632800000|2023-08-10 02:00:00|6061.6|6059.8|6062.8|6061|6062.8|6061|6059.3|6057.5|206
1691633100000|2023-08-10 02:05:00|6062.7|6060.9|6063.5|6061.7|6065.8|6064|6062.7|6060.9|264
1691633400000|2023-08-10 02:10:00|6063.4|6061.6|6068.8|6067|6068.9|6067.1|6063.3|6061.5|239
1691633700000|2023-08-10 02:15:00|6068.7|6066.9|6068.1|6066.3|6069.8|6068|6067.4|6065.6|180
1691634000000|2023-08-10 02:20:00|6068|6066.2|6067.4|6065.6|6068.2|6066.4|6066.8|6065|138
1691634300000|2023-08-10 02:25:00|6067.3|6065.5|6069.2|6067.4|6069.5|6067.7|6066.8|6065|176
1691634600000|2023-08-10 02:30:00|6069.1|6067.3|6068.9|6067.1|6070.3|6068.5|6068.1|6066.3|160
1691634900000|2023-08-10 02:35:00|6069|6067.2|6067.7|6065.9|6069|6067.2|6067.4|6065.6|147
1691635200000|2023-08-10 02:40:00|6067.8|6066|6065.2|6063.4|6067.9|6066.1|6064.9|6063.1|165
1691635500000|2023-08-10 02:45:00|6065.1|6063.3|6063.9|6062.1|6065.7|6063.9|6063.7|6061.9|165
1691635800000|2023-08-10 02:50:00|6063.7|6061.9|6063.5|6061.7|6064.7|6062.9|6062.6|6060.8|137
1691636100000|2023-08-10 02:55:00|6063.4|6061.6|6063.2|6061.4|6063.9|6062.1|6062.5|6060.7|124
1691636400000|2023-08-10 03:00:00|6063.1|6061.3|6063.7|6061.9|6064.3|6062.5|6062.3|6060.5|131
1691636700000|2023-08-10 03:05:00|6063.6|6061.8|6060.4|6058.6|6064.3|6062.2|6060.2|6058.1|185
1691637000000|2023-08-10 03:10:00|6060.5|6058.7|6060.4|6058.6|6061.7|6059.9|6060.2|6058.4|157
1691637300000|2023-08-10 03:15:00|6060.3|6058.5|6060.9|6059.1|6060.9|6059.1|6058.8|6057|145
1691637600000|2023-08-10 03:20:00|6060.8|6059|6060.6|6057.6|6061.8|6060|6059.8|6057.5|143
1691637900000|2023-08-10 03:25:00|6060.7|6057.7|6061.6|6058.6|6061.6|6059.6|6059.4|6057.5|143
1691638200000|2023-08-10 03:30:00|6061.7|6058.7|6065.1|6063.3|6066.7|6064.5|6060.3|6058.5|173
1691638500000|2023-08-10 03:35:00|6065.2|6063.4|6067.2|6065.4|6067.9|6065.6|6064.2|6062.4|131
1691638800000|2023-08-10 03:40:00|6067.3|6065.5|6067.3|6065.5|6067.9|6066.1|6066.5|6064.7|89
1691639100000|2023-08-10 03:45:00|6067.2|6065.4|6068.5|6066.7|6069.1|6067.1|6067|6065.1|125
1691639400000|2023-08-10 03:50:00|6068.4|6066.6|6068.7|6065.7|6069.7|6067.7|6068.4|6065.7|86
1691639700000|2023-08-10 03:55:00|6068.6|6065.6|6065.3|6063.5|6068.7|6066|6064.9|6062.7|87
1691640000000|2023-08-10 04:00:00|6065.2|6063.4|6067.5|6064.5|6068.7|6066.3|6064.9|6062.6|177
1691640300000|2023-08-10 04:05:00|6067.4|6064.4|6066.4|6064.6|6068.8|6065.9|6065.9|6063.4|196
1691640600000|2023-08-10 04:10:00|6066.3|6064.5|6066.6|6063.6|6067.7|6065.3|6065.3|6062.9|142
1691640900000|2023-08-10 04:15:00|6066.5|6063.5|6066.4|6064.6|6067.7|6065.7|6065.3|6062.8|165
1691641200000|2023-08-10 04:20:00|6066.9|6063.9|6065.8|6064|6067.4|6064.4|6065.3|6062.9|106
1691641500000|2023-08-10 04:25:00|6065.7|6063.9|6064.3|6062.5|6065.9|6064.1|6064.2|6061.8|110
1691641800000|2023-08-10 04:30:00|6064.2|6062.4|6063.9|6060.9|6064.4|6062.5|6062.8|6060.4|89
1691642100000|2023-08-10 04:35:00|6064|6061|6063.4|6060.4|6064.8|6062.7|6062.2|6059.8|160
1691642400000|2023-08-10 04:40:00|6063.5|6060.5|6062.4|6060.6|6064.5|6062.3|6062.3|6059.9|106
1691642700000|2023-08-10 04:45:00|6062.3|6060.5|6060.3|6058.5|6062.5|6060.6|6059.1|6056.9|109
1691643000000|2023-08-10 04:50:00|6060.2|6058.4|6060.9|6057.9|6061.4|6059|6059.7|6057|145
1691643300000|2023-08-10 04:55:00|6061|6058|6058.8|6057|6061.1|6058.4|6058.6|6056.2|162
1691643600000|2023-08-10 05:00:00|6058.9|6057.1|6058|6056.2|6059.7|6057.9|6056.4|6054.6|183
1691643900000|2023-08-10 05:05:00|6058.1|6056.3|6058.8|6057|6059.6|6057.8|6056.9|6055.1|145
1691644200000|2023-08-10 05:10:00|6058.9|6057.1|6059.4|6057.6|6060.2|6057.9|6058.2|6055.7|140
1691644500000|2023-08-10 05:15:00|6059.1|6057.3|6061.7|6059.9|6062|6060.2|6058.2|6056.4|172
1691644800000|2023-08-10 05:20:00|6061.8|6060|6062.5|6060.7|6063.5|6061.7|6061.4|6059.6|181
1691645100000|2023-08-10 05:25:00|6062.6|6060.8|6062.4|6060.6|6063.5|6061.2|6062.1|6059.9|127
1691645400000|2023-08-10 05:30:00|6062.3|6060.5|6063.5|6061.7|6063.9|6062|6061|6058.2|185
1691645700000|2023-08-10 05:35:00|6063.8|6062|6063.1|6061.3|6064.5|6062.7|6063.1|6061.3|159
1691646000000|2023-08-10 05:40:00|6063|6061.2|6060.4|6058.6|6063.4|6061.3|6060.1|6057.8|173
1691646300000|2023-08-10 05:45:00|6060.5|6058.7|6062.5|6060.7|6063.3|6061|6060.3|6058.5|136
1691646600000|2023-08-10 05:50:00|6062.4|6060.6|6062.6|6060.8|6063.6|6061.4|6061.3|6059.5|140
1691646900000|2023-08-10 05:55:00|6062.5|6060.7|6063.9|6062.1|6064|6062.2|6062.2|6060.4|133
1691647200000|2023-08-10 06:00:00|6064|6062.2|6063|6061.2|6064.8|6062.9|6061.7|6059.9|229
1691647500000|2023-08-10 06:05:00|6063.2|6061.4|6064.2|6062.4|6065.4|6063.6|6063.2|6061.4|177
1691647800000|2023-08-10 06:10:00|6064.3|6062.5|6066.8|6065|6067.2|6065.4|6063.8|6061.8|187
1691648100000|2023-08-10 06:15:00|6066.7|6064.9|6066.8|6065|6067|6065.2|6064.7|6062.9|217
1691648400000|2023-08-10 06:20:00|6066.7|6064.9|6067.9|6066.1|6068.8|6067|6065.6|6063.6|213
1691648700000|2023-08-10 06:25:00|6067.8|6066|6068.9|6067.1|6069.7|6067.9|6067.7|6065.9|169
1691649000000|2023-08-10 06:30:00|6069|6067.2|6068.4|6066.6|6069|6067.2|6066.4|6064.6|182
1691649300000|2023-08-10 06:35:00|6068.5|6066.7|6070|6068.2|6070.1|6068.3|6067.7|6065.9|196
1691649600000|2023-08-10 06:40:00|6069.9|6068.1|6071.9|6070.1|6073|6070.6|6068.9|6066.8|210
1691649900000|2023-08-10 06:45:00|6071.8|6070|6072.4|6070.6|6073.1|6070.7|6071.1|6069.3|225
1691650200000|2023-08-10 06:50:00|6072.2|6070.4|6072.2|6070.4|6072.9|6071.1|6070.9|6069.1|141
1691650500000|2023-08-10 06:55:00|6072.3|6070.5|6072.9|6071.1|6075.3|6073.5|6071.9|6070.1|203
1691650800000|2023-08-10 07:00:00|6072.5|6070.7|6075.7|6073.9|6075.8|6074|6071.5|6069.7|235
1691651100000|2023-08-10 07:05:00|6075.8|6074|6076.8|6075|6077.7|6075.9|6075.5|6073.7|239
1691651400000|2023-08-10 07:10:00|6076.7|6074.9|6079.1|6076.1|6079.6|6077.1|6076.7|6074.4|225
1691651700000|2023-08-10 07:15:00|6078.8|6075.8|6081.6|6079.8|6082|6080.2|6078.2|6075.8|267
1691652000000|2023-08-10 07:20:00|6081.8|6080|6080.9|6079.1|6082.8|6081|6080.3|6078.5|175
1691652300000|2023-08-10 07:25:00|6081|6079.2|6079|6077.2|6081.9|6080.1|6078.9|6077.1|265
1691652600000|2023-08-10 07:30:00|6079.1|6077.3|6073.6|6071.8|6079.1|6077.3|6073.3|6071|266
1691652900000|2023-08-10 07:35:00|6073.5|6071.7|6074.1|6071.1|6076|6074.1|6072.5|6070.6|263
1691653200000|2023-08-10 07:40:00|6074.2|6071.2|6073.8|6072|6075.1|6073.3|6072.3|6070.1|237
1691653500000|2023-08-10 07:45:00|6073.9|6072.1|6069.7|6067.9|6074.4|6072.4|6069.4|6067.2|225
1691653800000|2023-08-10 07:50:00|6069.6|6067.8|6068.7|6066.9|6070|6067.9|6067.2|6064.7|238
1691654100000|2023-08-10 07:55:00|6068.8|6067|6067.7|6065.9|6068.9|6067.1|6066.4|6064.2|228
1691654400000|2023-08-10 08:00:00|6067.6|6065.8|6065.7|6063.9|6068.3|6066.5|6065.4|6063.6|220
1691654700000|2023-08-10 08:05:00|6065.6|6063.8|6068.8|6067|6071.3|6069.5|6065.6|6063.8|203
1691655000000|2023-08-10 08:10:00|6068.7|6066.9|6067.3|6065.5|6070|6068.2|6065.9|6064.1|216
1691655300000|2023-08-10 08:15:00|6067.1|6065.3|6069.9|6068.1|6070.2|6068.4|6067.1|6065.3|255
1691655600000|2023-08-10 08:20:00|6069.8|6068|6072.7|6070.9|6072.8|6071|6069.8|6068|197
1691655900000|2023-08-10 08:25:00|6072.6|6070.8|6072|6070.2|6074.4|6072.6|6072|6070.2|163
1691656200000|2023-08-10 08:30:00|6071.8|6070|6072.2|6070.4|6073.5|6071.7|6071.3|6069.5|163
1691656500000|2023-08-10 08:35:00|6072.1|6070.3|6072.2|6070.4|6072.6|6070.8|6070.3|6068.5|178
1691656800000|2023-08-10 08:40:00|6072.1|6070.3|6072.7|6070.9|6075.2|6073|6072.1|6070.3|161
1691657100000|2023-08-10 08:45:00|6072.6|6070.8|6071.9|6070.1|6072.6|6070.8|6069.9|6068.1|154
1691657400000|2023-08-10 08:50:00|6071.8|6070|6070.9|6069.1|6073|6071.2|6070.1|6068.3|161
1691657700000|2023-08-10 08:55:00|6071|6069.2|6070.1|6068.3|6072.4|6070.6|6070|6068.2|157
1691658000000|2023-08-10 09:00:00|6070|6068.2|6067.8|6066|6070.2|6068.4|6067.8|6066|160
1691658300000|2023-08-10 09:05:00|6067.7|6065.9|6067.7|6065.9|6069|6067.2|6067|6065.2|93
1691658600000|2023-08-10 09:10:00|6067.6|6065.8|6068.7|6066.9|6069|6067.2|6067.4|6065.6|85
1691658900000|2023-08-10 09:15:00|6068.6|6066.8|6069|6067.2|6069.6|6067.8|6068.2|6066.4|99
1691659200000|2023-08-10 09:20:00|6069.1|6067.3|6064.9|6063.1|6069.5|6067.7|6064.8|6063|125
1691659500000|2023-08-10 09:25:00|6064.8|6063|6066.6|6064.8|6067|6065.2|6064.4|6062.6|92
1691659800000|2023-08-10 09:30:00|6066.5|6064.7|6062.3|6060.5|6066.5|6064.7|6062.1|6060.3|124
1691660100000|2023-08-10 09:35:00|6062.5|6060.7|6065.9|6064.1|6066.4|6064.6|6062.5|6060.7|134
1691660400000|2023-08-10 09:40:00|6065.8|6064|6065.8|6064|6067.1|6065.3|6065.5|6063.7|114
1691660700000|2023-08-10 09:45:00|6065.9|6064.1|6063.9|6062.1|6065.9|6064.1|6063.6|6061.8|121
1691661000000|2023-08-10 09:50:00|6063.8|6062|6067.9|6066.1|6068.1|6066.3|6063.7|6061.9|124
1691661300000|2023-08-10 09:55:00|6067.8|6066|6068.5|6066.7|6070|6068.2|6067.8|6066|129
1691661600000|2023-08-10 10:00:00|6068.6|6066.8|6070.2|6068.4|6071.5|6069.7|6068.2|6066.4|130
1691661900000|2023-08-10 10:05:00|6069.9|6068.1|6069.8|6068|6069.9|6068.1|6068.5|6066.7|116
1691662200000|2023-08-10 10:10:00|6069.9|6068.1|6070.5|6068.7|6071.8|6070|6069.8|6068|102
1691662500000|2023-08-10 10:15:00|6070.4|6068.6|6069.9|6068.1|6071.1|6069.3|6069.3|6067.5|152
1691662800000|2023-08-10 10:20:00|6069.8|6068|6066.9|6065.1|6070.5|6068.2|6066.7|6064.8|155
1691663100000|2023-08-10 10:25:00|6066.8|6065|6068.5|6066.7|6069.1|6067.3|6066.6|6064.8|127
1691663400000|2023-08-10 10:30:00|6068.4|6066.6|6067.9|6066.1|6070.4|6068.6|6067.9|6066.1|136
1691663700000|2023-08-10 10:35:00|6067.8|6066|6067.9|6066.1|6068.7|6066.9|6067.2|6065.4|102
1691664000000|2023-08-10 10:40:00|6067.8|6066|6072.1|6070.3|6073.5|6071.7|6067.8|6066|103
1691664300000|2023-08-10 10:45:00|6072|6070.2|6073.2|6071.4|6074.7|6072.9|6072|6070.2|142
1691664600000|2023-08-10 10:50:00|6073.3|6071.5|6075.5|6073.7|6075.8|6074|6073.3|6071.5|164
1691664900000|2023-08-10 10:55:00|6075.7|6073.9|6075|6073.2|6075.8|6074|6073.3|6071.5|108
1691665200000|2023-08-10 11:00:00|6075.3|6073.5|6076.4|6074.6|6077.5|6075.7|6075.2|6073.4|154
1691665500000|2023-08-10 11:05:00|6076.5|6074.7|6077.7|6075.9|6078.4|6076.6|6076.4|6074.6|144
1691665800000|2023-08-10 11:10:00|6077.6|6075.8|6074.4|6072.6|6077.6|6075.8|6072.7|6070.9|149
1691666100000|2023-08-10 11:15:00|6074.5|6072.7|6075.1|6072.1|6075.9|6074.1|6074|6072.1|143
1691666400000|2023-08-10 11:20:00|6074.4|6072.6|6072.8|6071|6075.5|6073.7|6072.7|6070.9|159
1691666700000|2023-08-10 11:25:00|6072.7|6070.9|6072|6070.2|6073.7|6071.9|6071.5|6069.7|126
1691667000000|2023-08-10 11:30:00|6072.1|6070.3|6074.2|6072.4|6074.3|6072.5|6072|6070.2|143
1691667300000|2023-08-10 11:35:00|6074.3|6072.5|6073.4|6071.6|6074.3|6072.5|6072.2|6070.4|136
1691667600000|2023-08-10 11:40:00|6073.3|6071.5|6072.9|6071.1|6074.2|6072.4|6071.7|6069.9|166
1691667900000|2023-08-10 11:45:00|6072.8|6071|6074.2|6072.4|6075.3|6073.5|6072.6|6070.8|156
1691668200000|2023-08-10 11:50:00|6074.3|6072.5|6077.1|6075.3|6078.3|6076.5|6074.2|6072.4|164
1691668500000|2023-08-10 11:55:00|6077|6075.2|6076.2|6074.4|6077|6075.2|6074.6|6072.8|183
1691668800000|2023-08-10 12:00:00|6076.3|6074.5|6081.8|6080|6082.4|6080.6|6075.8|6074|218
1691669100000|2023-08-10 12:05:00|6081.9|6080.1|6080.8|6079|6084|6082.1|6080.7|6078.9|168
1691669400000|2023-08-10 12:10:00|6080.7|6078.9|6084.9|6081.9|6085.4|6083|6080.6|6078.3|215
1691669700000|2023-08-10 12:15:00|6085|6082|6083.3|6080.3|6088|6085|6082.1|6079.7|289
1691670000000|2023-08-10 12:20:00|6083.2|6080.2|6084.5|6082.7|6086.1|6083.9|6081.7|6079.6|232
1691670300000|2023-08-10 12:25:00|6084.6|6082.8|6094.1|6090.1|6095.3|6091.3|6084.6|6081.9|325
1691670600000|2023-08-10 12:30:00|6094|6090|6096.8|6093.8|6119.9|6116.9|6093.6|6089.6|969
1691670900000|2023-08-10 12:35:00|6096.1|6094.3|6089.8|6088|6105.3|6103.5|6089.3|6087.5|847
1691671200000|2023-08-10 12:40:00|6089.9|6088.1|6076.9|6073.9|6089.9|6088.1|6072.8|6070.6|843
1691671500000|2023-08-10 12:45:00|6076.5|6073.5|6090.5|6088.7|6094|6092.2|6073.5|6071.1|714
1691671800000|2023-08-10 12:50:00|6090.6|6088.8|6094.8|6093|6095.9|6094.1|6088.6|6086.8|607
1691672100000|2023-08-10 12:55:00|6095|6093.2|6095.1|6093.3|6096.2|6094.4|6091|6089.2|502
1691672400000|2023-08-10 13:00:00|6094.9|6093.1|6094.2|6092.4|6098.4|6096.6|6090.8|6089|613
1691672700000|2023-08-10 13:05:00|6094.7|6092.9|6085.8|6084|6096|6094.2|6082.2|6080.4|569
1691673000000|2023-08-10 13:10:00|6085.4|6083.6|6081.1|6079.3|6085.8|6084|6077.8|6076|580
1691673300000|2023-08-10 13:15:00|6081.4|6079.6|6085.1|6083.3|6085.6|6083.8|6079.8|6078|442
1691673600000|2023-08-10 13:20:00|6085.3|6083.5|6077.8|6076|6088.3|6086.5|6076.7|6074.9|430
1691673900000|2023-08-10 13:25:00|6077.5|6075.7|6075.2|6073.4|6079.4|6077.6|6071.8|6070|447
1691674200000|2023-08-10 13:30:00|6075.1|6073.3|6075.2|6073.4|6076.8|6075|6072.2|6070.4|575
1691674500000|2023-08-10 13:35:00|6075.5|6073.7|6082.2|6080.4|6084.9|6083.1|6075.4|6073.6|587
1691674800000|2023-08-10 13:40:00|6082.1|6080.3|6084.5|6082.7|6086|6084.2|6081.3|6079.5|479
1691675100000|2023-08-10 13:45:00|6084.9|6083.1|6085.8|6084|6091|6089.2|6082.4|6080.6|520
1691675400000|2023-08-10 13:50:00|6085.7|6083.9|6088.3|6086.5|6088.4|6086.6|6083.8|6082|400
1691675700000|2023-08-10 13:55:00|6088.4|6086.6|6088.8|6087|6090.2|6088.4|6085.7|6083.9|398
1691676000000|2023-08-10 14:00:00|6088.9|6087.1|6091.3|6089.5|6092.1|6090.3|6085.8|6084|403
1691676300000|2023-08-10 14:05:00|6091.2|6089.4|6084.4|6082.6|6092.1|6090.3|6083.3|6081.5|385
1691676600000|2023-08-10 14:10:00|6084.5|6082.7|6079.8|6078|6084.7|6082.9|6078.2|6076.4|394
1691676900000|2023-08-10 14:15:00|6079.7|6077.9|6076.7|6074.9|6083.2|6081.4|6076.4|6074.6|340
1691677200000|2023-08-10 14:20:00|6076.3|6074.5|6077.5|6075.7|6079.6|6077.8|6075.6|6073.8|371
1691677500000|2023-08-10 14:25:00|6077.4|6075.6|6078.9|6077.1|6079.9|6078.1|6075.2|6073.4|354
1691677800000|2023-08-10 14:30:00|6079|6077.2|6077.1|6075.3|6079.4|6077.6|6075.2|6073.4|386
1691678100000|2023-08-10 14:35:00|6077|6075.2|6074.6|6072.8|6079.8|6078|6072.9|6071.1|381
1691678400000|2023-08-10 14:40:00|6074.4|6072.6|6072.8|6071|6076|6074.2|6071.8|6070|359
1691678700000|2023-08-10 14:45:00|6072.6|6070.8|6063.5|6061.7|6072.6|6070.8|6063.2|6061.4|435
1691679000000|2023-08-10 14:50:00|6063.6|6061.8|6064.9|6063.1|6065.5|6063.7|6061.5|6059.7|445
1691679300000|2023-08-10 14:55:00|6064.8|6063|6066.5|6064.7|6068.8|6067|6064.8|6063|351
1691679600000|2023-08-10 15:00:00|6066.4|6064.6|6061.9|6060.1|6067.2|6065.4|6061.9|6060.1|354
1691679900000|2023-08-10 15:05:00|6061.8|6060|6062.2|6060.4|6064.3|6062.5|6059.3|6057.5|388
1691680200000|2023-08-10 15:10:00|6062.3|6060.5|6059.8|6058|6064.4|6062.6|6059.2|6057.4|346
1691680500000|2023-08-10 15:15:00|6059.9|6058.1|6061.4|6059.6|6063.2|6061.4|6058.6|6056.8|392
1691680800000|2023-08-10 15:20:00|6061.5|6059.7|6061.5|6059.7|6062.1|6060.3|6057.6|6055.8|357
1691681100000|2023-08-10 15:25:00|6061.4|6059.6|6063.4|6061.6|6064.9|6063.1|6061.4|6059.6|326
1691681400000|2023-08-10 15:30:00|6063.7|6061.9|6065.2|6063.4|6065.8|6064|6063.3|6061.5|294
1691681700000|2023-08-10 15:35:00|6065.3|6063.5|6064.2|6062.4|6066.1|6064.3|6063.1|6061.3|242
1691682000000|2023-08-10 15:40:00|6064|6062.2|6063.3|6061.5|6066.3|6064.5|6062.4|6060.6|278
1691682300000|2023-08-10 15:45:00|6063.4|6061.6|6060.8|6059|6063.8|6062|6060|6058.2|345
1691682600000|2023-08-10 15:50:00|6060.7|6058.9|6059.1|6057.3|6061.5|6059.7|6059.1|6057.3|352
1691682900000|2023-08-10 15:55:00|6059.2|6057.4|6061.2|6059.4|6062.5|6060.7|6057.1|6055.3|244
1691683200000|2023-08-10 16:00:00|6061.1|6059.3|6059.9|6058.1|6062.5|6060.7|6059.5|6057.7|291
1691683500000|2023-08-10 16:05:00|6060|6058.2|6059.3|6057.5|6062.3|6060.5|6058.6|6056.8|219
1691683800000|2023-08-10 16:10:00|6059.2|6057.4|6057.6|6055.8|6059.9|6058.1|6057.2|6055.4|184
1691684100000|2023-08-10 16:15:00|6057.5|6055.7|6057.5|6055.7|6058.6|6056.8|6056.3|6054.5|202
1691684400000|2023-08-10 16:20:00|6057.4|6055.6|6054.9|6053.1|6058.1|6056.3|6054.2|6052.4|189
1691684700000|2023-08-10 16:25:00|6054.8|6053|6055.5|6053.7|6056.2|6054.4|6052.7|6050.9|219
1691685000000|2023-08-10 16:30:00|6055.4|6053.6|6057.6|6055.8|6058.1|6056.3|6055.2|6053.4|242
1691685300000|2023-08-10 16:35:00|6057.5|6055.7|6061.8|6060|6061.9|6060.1|6056|6054.2|242
1691685600000|2023-08-10 16:40:00|6061.7|6059.9|6061.5|6059.7|6061.8|6060|6059.9|6058.1|198
1691685900000|2023-08-10 16:45:00|6061.4|6059.6|6061.9|6060.1|6063.1|6061.3|6060.6|6058.8|183
1691686200000|2023-08-10 16:50:00|6062|6060.2|6057.8|6056|6062.2|6060.4|6057.2|6055.4|207
1691686500000|2023-08-10 16:55:00|6057.7|6055.9|6056|6054.2|6058.4|6056.6|6054.6|6052.8|231
1691686800000|2023-08-10 17:00:00|6055.5|6053.7|6052.7|6050.9|6056.7|6054.9|6052.4|6050.6|260
1691687100000|2023-08-10 17:05:00|6052.9|6051.1|6052.6|6050.8|6054.2|6052.4|6052.2|6050.4|239
1691687400000|2023-08-10 17:10:00|6052.7|6050.9|6054.1|6051.1|6054.1|6052.2|6050.9|6049.1|273
1691687700000|2023-08-10 17:15:00|6054.2|6051.2|6051.8|6050|6054.4|6052.1|6051.1|6049.1|267
1691688000000|2023-08-10 17:20:00|6051.7|6049.9|6047.7|6045.9|6052.1|6050|6046.5|6044.7|266
1691688300000|2023-08-10 17:25:00|6047.6|6045.8|6042.6|6040.8|6047.7|6045.9|6042.6|6040.8|259
1691688600000|2023-08-10 17:30:00|6042.5|6040.7|6039.3|6037.5|6042.5|6040.7|6037.2|6035.4|341
1691688900000|2023-08-10 17:35:00|6039.2|6037.4|6032.9|6031.1|6039.2|6037.4|6030.8|6029|381
1691689200000|2023-08-10 17:40:00|6032.8|6031|6033.5|6031.7|6034.6|6032.8|6031|6029.2|318
1691689500000|2023-08-10 17:45:00|6033.1|6031.3|6033.7|6031.9|6039.9|6038.1|6032.7|6030.9|363
1691689800000|2023-08-10 17:50:00|6033.6|6031.8|6033.5|6031.7|6036.9|6035.1|6033.2|6031.4|374
1691690100000|2023-08-10 17:55:00|6033.4|6031.6|6029.2|6027.4|6033.4|6031.6|6027.9|6026.1|336
1691690400000|2023-08-10 18:00:00|6029|6027.2|6030.4|6028.6|6030.6|6028.8|6028.4|6026.6|288
1691690700000|2023-08-10 18:05:00|6030.5|6028.7|6032.3|6030.5|6034.5|6032.7|6030.4|6028.6|307
1691691000000|2023-08-10 18:10:00|6032.9|6031.1|6035.6|6033.8|6036.4|6034.6|6031.8|6030|332
1691691300000|2023-08-10 18:15:00|6035.7|6033.9|6034|6032.2|6037.3|6035.5|6033.3|6031.5|334
1691691600000|2023-08-10 18:20:00|6033.7|6031.9|6037.9|6036.1|6038.6|6036.8|6033.7|6031.9|243
1691691900000|2023-08-10 18:25:00|6038.1|6036.3|6035.6|6033.8|6039.2|6037.4|6035.5|6033.7|282
1691692200000|2023-08-10 18:30:00|6035.7|6033.9|6033.9|6032.1|6036.8|6035|6033.2|6031.4|227
1691692500000|2023-08-10 18:35:00|6033.8|6032|6034.7|6032.9|6035.2|6033.4|6032.6|6030.8|216
1691692800000|2023-08-10 18:40:00|6034.6|6032.8|6034.7|6032.9|6035.9|6034.1|6032.6|6030.8|237
1691693100000|2023-08-10 18:45:00|6034.6|6032.8|6037.8|6036|6038.3|6036.5|6033.7|6031.9|273
1691693400000|2023-08-10 18:50:00|6037.9|6036.1|6039.7|6037.9|6042.6|6040.8|6037.6|6035.8|279
1691693700000|2023-08-10 18:55:00|6040|6038.2|6040.5|6037.5|6040.9|6038.9|6039.1|6036.6|207
1691694000000|2023-08-10 19:00:00|6040.4|6037.4|6038|6036.2|6040.6|6037.6|6036|6034|289
1691694300000|2023-08-10 19:05:00|6038.1|6036.3|6039.4|6037.6|6041.3|6039.2|6037.5|6035.7|201
1691694600000|2023-08-10 19:10:00|6039.5|6037.7|6040.3|6038.5|6040.9|6039.1|6039|6037.2|161
1691694900000|2023-08-10 19:15:00|6039.9|6038.1|6040.4|6038.6|6042|6040.2|6039.3|6037.5|189
1691695200000|2023-08-10 19:20:00|6040.2|6038.4|6038|6036.2|6040.8|6039|6037.7|6035.9|199
1691695500000|2023-08-10 19:25:00|6037.9|6036.1|6035.4|6033.6|6038.1|6036.3|6034.4|6032.6|224
1691695800000|2023-08-10 19:30:00|6035.3|6033.5|6033|6031.2|6035.7|6033.9|6032.8|6031|189
1691696100000|2023-08-10 19:35:00|6032.9|6031.1|6035.1|6033.3|6035.3|6033.5|6032.7|6030.9|157
1691696400000|2023-08-10 19:40:00|6035|6033.2|6033.3|6031.5|6035.1|6033.3|6033|6031.2|128
1691696700000|2023-08-10 19:45:00|6033.4|6031.6|6033.3|6031.5|6034.5|6032.6|6033|6031.2|197
1691697000000|2023-08-10 19:50:00|6033.1|6031.3|6034.1|6032.3|6035.5|6033.7|6032.7|6030.9|207
1691697300000|2023-08-10 19:55:00|6034|6032.2|6033.8|6032|6034.1|6032.3|6032.7|6030.9|214
1691697600000|2023-08-10 20:00:00|6033.7|6031.9|6032.4|6030.6|6034.7|6032.9|6032.2|6030.3|170
1691697900000|2023-08-10 20:05:00|6032.5|6030.7|6032.6|6029.6|6033.3|6031|6031.1|6029|101
1691698200000|2023-08-10 20:10:00|6032.8|6029.8|6032|6030.2|6033|6030.4|6031.7|6029.3|96
1691698500000|2023-08-10 20:15:00|6031.9|6030.1|6032.2|6030.4|6033|6030.7|6031.9|6029.5|98
1691698800000|2023-08-10 20:20:00|6032.1|6030.3|6031.2|6028.2|6032.8|6030.4|6031.2|6028.2|92
1691699100000|2023-08-10 20:25:00|6031.3|6028.3|6028|6026.2|6031.3|6028.3|6028|6025.1|52
1691699400000|2023-08-10 20:30:00|6028.5|6026.7|6027.4|6024.4|6028.5|6026.7|6026.9|6023.9|58
1691699700000|2023-08-10 20:35:00|6027.3|6024.3|6024.7|6021.7|6027.4|6024.4|6024.7|6021.7|74
1691700000000|2023-08-10 20:40:00|6024.8|6021.8|6026.6|6023.6|6026.7|6023.7|6024.4|6021.4|165
1691700300000|2023-08-10 20:45:00|6026.7|6023.7|6026.6|6023.6|6027.7|6024.7|6024.1|6021.1|103
1691700600000|2023-08-10 20:50:00|6026.7|6023.7|6023.1|6020.1|6026.7|6023.7|6022.9|6019.9|117
1691700900000|2023-08-10 20:55:00|6024|6019.2|6024.2|6018.9|6024.4|6019.6|6022.8|6018|219
1691701200000|2023-08-10 21:00:00|6023.7|6019.3|6030.6|6024.8|6035.5|6029.7|6023.7|6019.3|27
1691701500000|2023-08-10 21:05:00|6030.3|6024.5|6029.9|6024.1|6030.5|6024.7|6028.7|6022.9|54
1691701800000|2023-08-10 21:10:00|6029.8|6024|6028.2|6022.4|6030.5|6024.7|6027.8|6022|56
1691702100000|2023-08-10 21:15:00|6027.8|6022|6024.6|6018.8|6027.9|6022.1|6024.4|6018.6|59
1691702400000|2023-08-10 21:20:00|6024.5|6018.7|6036|6030.2|6036|6030.2|6023.6|6018.2|60
1691702700000|2023-08-10 21:25:00|6035.5|6029.7|6024.5|6018.7|6035.5|6029.7|6024|6018.5|99
1691703000000|2023-08-10 21:30:00|6024.2|6018.9|6024.4|6018.9|6024.9|6019.6|6024|6018.8|66
1691703300000|2023-08-10 21:35:00|6024.3|6019|6024.5|6019.7|6026.9|6021.1|6024.2|6018.9|93
1691703600000|2023-08-10 21:40:00|6024.6|6019.8|6025.3|6019.5|6028|6022.2|6024.4|6018.6|164
1691703900000|2023-08-10 21:45:00|6025.2|6019.4|6026.4|6020.9|6026.6|6020.9|6025.1|6019.3|122
1691704200000|2023-08-10 21:50:00|6026.3|6021|6026.1|6020.7|6026.6|6021|6025.6|6020.1|179
1691704500000|2023-08-10 21:55:00|6026.2|6020.6|6025.9|6020.1|6026.5|6020.7|6025.7|6019.9|123
1691704800000|2023-08-10 22:00:00|6026|6020.2|6023.9|6019.1|6026|6020.2|6023.7|6018.9|84
1691705100000|2023-08-10 22:05:00|6023|6020|6022.8|6019.8|6023.1|6020.1|6022.1|6019.1|54
1691705400000|2023-08-10 22:10:00|6022.9|6019.9|6023.7|6020.7|6023.8|6020.8|6022.8|6019.8|86
1691705700000|2023-08-10 22:15:00|6023.8|6020.8|6024.5|6021.5|6025.3|6022.3|6023.7|6020.7|69
1691706000000|2023-08-10 22:20:00|6024.4|6021.4|6022.9|6019.9|6024.6|6021.6|6022.9|6019.9|50
1691706300000|2023-08-10 22:25:00|6023|6020|6023.6|6020.6|6023.6|6020.6|6022.6|6019.6|75
1691706600000|2023-08-10 22:30:00|6023.5|6020.5|6023|6020|6023.7|6020.7|6022.8|6019.8|128
1691706900000|2023-08-10 22:35:00|6022.9|6019.9|6023.1|6020.1|6023.2|6020.2|6022.2|6019.2|37
1691707200000|2023-08-10 22:40:00|6023|6020|6023.4|6020.4|6023.5|6020.5|6022|6019.3|47
1691707500000|2023-08-10 22:45:00|6023.5|6020.5|6019.8|6016.8|6023.5|6020.5|6016.2|6013.2|159
1691707800000|2023-08-10 22:50:00|6019.9|6016.9|6018.1|6015.1|6020.2|6017.2|6018|6015|119
1691708100000|2023-08-10 22:55:00|6018.2|6015.2|6017.8|6014.8|6018.9|6015.9|6017.7|6014.7|75
1691708400000|2023-08-10 23:00:00|6017.7|6014.7|6017.1|6014.1|6018|6015|6015.8|6012.8|112
1691708700000|2023-08-10 23:05:00|6017|6014|6016.8|6013.8|6018.3|6015.3|6015.5|6012.5|150
1691709000000|2023-08-10 23:10:00|6016.9|6013.9|6016.8|6013.8|6018.4|6015.4|6015.8|6012.8|107
1691709300000|2023-08-10 23:15:00|6016.7|6013.7|6017.1|6014.1|6018|6015|6015.3|6012.3|82
1691709600000|2023-08-10 23:20:00|6017|6014|6016.3|6013.3|6017.6|6014.6|6016.3|6013.3|84
1691709900000|2023-08-10 23:25:00|6016.5|6013.5|6017|6014|6017.2|6014.2|6016.4|6013.4|65
1691710200000|2023-08-10 23:30:00|6017.1|6014.1|6016.6|6013.6|6017.2|6014.2|6015.3|6012.3|80
1691710500000|2023-08-10 23:35:00|6016.5|6013.5|6018|6015|6018.7|6015.7|6015.5|6012.5|80
1691710800000|2023-08-10 23:40:00|6018.1|6015.1|6016.3|6013.3|6018.2|6015.2|6016.2|6013.2|70
1691711100000|2023-08-10 23:45:00|6016.4|6013.4|6017|6014|6017.1|6014.1|6016.1|6013.1|55
1691711400000|2023-08-10 23:50:00|6017.1|6014.1|6017.4|6014.4|6017.4|6014.4|6016.2|6013.2|44
1691711700000|2023-08-10 23:55:00|6017.3|6014.3|6013.3|6010.3|6017.6|6014.6|6013.2|6010.2|119
1691712000000|2023-08-11 00:00:00|6013.2|6010.2|6012.4|6009.4|6013.7|6011.9|6011.4|6009|229
1691712300000|2023-08-11 00:05:00|6012.3|6009.3|6009.4|6007.6|6013.2|6010.2|6009|6007.2|176
1691712600000|2023-08-11 00:10:00|6009.5|6007.7|6010.8|6009|6011|6009.2|6009.3|6007.5|98
1691712900000|2023-08-11 00:15:00|6010.9|6009.1|6012.2|6009.2|6012.9|6010.4|6010.5|6008.7|163
1691713200000|2023-08-11 00:20:00|6012.1|6009.1|6012.3|6010.5|6012.4|6010.6|6010.9|6008.5|164
1691713500000|2023-08-11 00:25:00|6012.4|6010.6|6012.4|6010.6|6014.5|6012.7|6011.9|6010.1|156
1691713800000|2023-08-11 00:30:00|6012.3|6010.5|6013.5|6011.7|6014.1|6011.9|6011.2|6009.4|153
1691714100000|2023-08-11 00:35:00|6013.7|6011.9|6013.8|6010.8|6014.4|6012.2|6011.5|6009.7|171
1691714400000|2023-08-11 00:40:00|6013.9|6010.9|6013.1|6011.3|6014.1|6011.9|6012.4|6010.5|109
1691714700000|2023-08-11 00:45:00|6013.2|6011.4|6015.2|6013.4|6016.1|6014.2|6013.1|6010.7|182
1691715000000|2023-08-11 00:50:00|6015.3|6013.5|6015.1|6013.3|6018.5|6016.7|6014.3|6011.9|182
1691715300000|2023-08-11 00:55:00|6015.2|6013.4|6016.7|6014.9|6016.8|6015|6015.1|6013.3|125
1691715600000|2023-08-11 01:00:00|6016.9|6015.1|6020.3|6018.5|6020.5|6018.7|6016.7|6014.9|155
1691715900000|2023-08-11 01:05:00|6020.2|6018.4|6020.4|6018.6|6021.7|6019.9|6019.8|6018|153
1691716200000|2023-08-11 01:10:00|6020.5|6018.7|6020.8|6019|6021.5|6019.7|6018.9|6017.1|155
1691716500000|2023-08-11 01:15:00|6020.7|6018.9|6023.5|6021.7|6024.6|6022.8|6019.8|6018|210
1691716800000|2023-08-11 01:20:00|6023.4|6021.6|6020.9|6019.1|6023.4|6021.6|6018.9|6017.1|237
1691717100000|2023-08-11 01:25:00|6021|6019.2|6020|6018.2|6022.1|6020.3|6019.5|6017.7|217
1691717400000|2023-08-11 01:30:00|6020.4|6018.6|6014.7|6012.9|6022.2|6020.4|6014.3|6012.5|376
1691717700000|2023-08-11 01:35:00|6014.8|6013|6016.5|6014.7|6017.3|6015.5|6014.8|6013|285
1691718000000|2023-08-11 01:40:00|6016.6|6014.8|6017.1|6015.3|6018.7|6016.9|6015.8|6014|255
1691718300000|2023-08-11 01:45:00|6017|6015.2|6020.4|6018.6|6021.6|6019.8|6016.7|6014.9|244
1691718600000|2023-08-11 01:50:00|6020.3|6018.5|6019.7|6017.9|6021|6018.7|6018.2|6016.4|293
1691718900000|2023-08-11 01:55:00|6019.6|6017.8|6015.5|6013.7|6019.6|6017.8|6015.2|6013.4|255
1691719200000|2023-08-11 02:00:00|6015.4|6013.6|6013.8|6012|6016|6014.2|6012.7|6010.9|233
1691719500000|2023-08-11 02:05:00|6013.7|6011.9|6014.8|6013|6015.7|6013.6|6012.9|6011.1|188
1691719800000|2023-08-11 02:10:00|6014.7|6012.9|6014.1|6012.3|6014.8|6013|6012.8|6010.6|162
1691720100000|2023-08-11 02:15:00|6014.2|6012.4|6014.3|6012.5|6015.7|6013.6|6013.2|6010.9|204
1691720400000|2023-08-11 02:20:00|6014.2|6012.4|6010.2|6008.4|6014.3|6012.5|6010.1|6007.9|158
1691720700000|2023-08-11 02:25:00|6010.3|6008.5|6010.1|6008.3|6011.6|6009.8|6009.4|6007.6|198
1691721000000|2023-08-11 02:30:00|6010.2|6008.4|6010.6|6008.8|6010.7|6008.9|6007.8|6006|200
1691721300000|2023-08-11 02:35:00|6010.4|6008.6|6009.5|6007.7|6010.5|6008.7|6008.9|6007.1|155
1691721600000|2023-08-11 02:40:00|6009.6|6007.8|6010.5|6008.7|6011.1|6009.3|6009.6|6007.8|162
1691721900000|2023-08-11 02:45:00|6010.6|6008.8|6009.7|6007.9|6011.4|6009.6|6009.7|6007.9|137
1691722200000|2023-08-11 02:50:00|6009.8|6008|6009|6007.2|6010.7|6008.3|6008|6006.2|181
1691722500000|2023-08-11 02:55:00|6008.9|6007.1|6009.9|6008.1|6011.1|6009.3|6008.9|6007.1|186
1691722800000|2023-08-11 03:00:00|6009.7|6007.9|6011.3|6009.5|6011.4|6009.6|6008.3|6006.1|190
1691723100000|2023-08-11 03:05:00|6011.4|6009.6|6012.6|6010.8|6012.9|6011.1|6011|6008.8|128
1691723400000|2023-08-11 03:10:00|6013.1|6011.3|6011.5|6009.7|6013.2|6011.4|6011.1|6009.3|167
1691723700000|2023-08-11 03:15:00|6011.4|6009.6|6011.6|6009.8|6012.7|6010.9|6010|6007.8|201
1691724000000|2023-08-11 03:20:00|6011.7|6009.9|6010.2|6008.4|6012.7|6010.9|6010.1|6008.3|134
1691724300000|2023-08-11 03:25:00|6010.1|6008.3|6015.3|6012.3|6015.3|6012.3|6009.6|6007.1|205
1691724600000|2023-08-11 03:30:00|6015.2|6012.2|6013.9|6012.1|6017.1|6014.1|6013.1|6011.3|210
1691724900000|2023-08-11 03:35:00|6013.6|6011.8|6010.6|6008.8|6013.7|6011.9|6010.1|6008.3|178
1691725200000|2023-08-11 03:40:00|6010.5|6008.7|6009.9|6008.1|6010.5|6008.7|6008.1|6006.3|160
1691725500000|2023-08-11 03:45:00|6009.8|6008|6010.1|6008.3|6010.1|6008.3|6008.9|6007.1|124
1691725800000|2023-08-11 03:50:00|6010.8|6009|6011.6|6009.8|6012.5|6010.7|6010.1|6008.3|106
1691726100000|2023-08-11 03:55:00|6011.4|6009.6|6013.9|6012.1|6015.2|6013.4|6011.4|6009.6|61
1691726400000|2023-08-11 04:00:00|6013.8|6012|6013|6011.2|6015|6013.2|6011.3|6009.5|126
1691726700000|2023-08-11 04:05:00|6012.9|6011.1|6012.6|6010.8|6013.6|6011.8|6012.6|6010.8|85
1691727000000|2023-08-11 04:10:00|6012.5|6010.7|6011.3|6009.5|6013|6010.8|6010.5|6008.7|111
1691727300000|2023-08-11 04:15:00|6011.4|6009.6|6010.1|6008.3|6012|6009.7|6009.9|6006.9|109
1691727600000|2023-08-11 04:20:00|6010|6008.2|6011|6009.2|6011.7|6009.9|6009.8|6006.8|123
1691727900000|2023-08-11 04:25:00|6011.1|6009.3|6009|6007.2|6011.3|6009.5|6008.5|6006|128
1691728200000|2023-08-11 04:30:00|6009.1|6007.3|6009.4|6007.6|6009.6|6007.8|6008.2|6006.4|132
1691728500000|2023-08-11 04:35:00|6009.3|6007.5|6010.1|6008.3|6010.1|6008.3|6008.2|6006.4|111
1691728800000|2023-08-11 04:40:00|6010.2|6008.4|6009.4|6007.6|6011|6008.7|6008.8|6006.1|115
1691729100000|2023-08-11 04:45:00|6009.2|6007.4|6008.6|6006.8|6009.8|6007.5|6007.2|6004.2|136
1691729400000|2023-08-11 04:50:00|6008.5|6006.7|6006.9|6005.1|6009.9|6006.9|6006.4|6003.8|166
1691729700000|2023-08-11 04:55:00|6007|6005.2|6006.6|6004.8|6007.6|6005.6|6005.5|6003.7|128
1691730000000|2023-08-11 05:00:00|6006.7|6004.9|6005.7|6003.9|6007.2|6005|6003.4|6001.6|199
1691730300000|2023-08-11 05:05:00|6005.6|6003.8|6005.3|6003.5|6006.4|6004.4|6004.2|6002.4|145
1691730600000|2023-08-11 05:10:00|6005.2|6003.4|6005.7|6003.9|6006|6004.1|6004.6|6002.8|105
1691730900000|2023-08-11 05:15:00|6005.8|6004|6008.6|6005.6|6008.6|6006.3|6005|6002.7|181
1691731200000|2023-08-11 05:20:00|6008.5|6005.5|6010.6|6008.8|6012.1|6009.8|6007.9|6005.5|193
1691731500000|2023-08-11 05:25:00|6010.5|6008.7|6009.5|6007.7|6011.2|6009.2|6008.9|6007.1|101
1691731800000|2023-08-11 05:30:00|6009.6|6007.8|6011.5|6009.7|6011.8|6009.7|6008.3|6006.5|216
1691732100000|2023-08-11 05:35:00|6011.6|6009.8|6008.8|6005.8|6012.1|6010.2|6008.7|6005.7|211
1691732400000|2023-08-11 05:40:00|6008.9|6005.9|6008.3|6006.5|6009.4|6007.4|6006.2|6003.2|210
1691732700000|2023-08-11 05:45:00|6008.4|6006.6|6008.6|6006.8|6010|6008.2|6007.1|6005.3|134
1691733000000|2023-08-11 05:50:00|6008.7|6006.9|6009.2|6007.4|6009.8|6007.4|6007.9|6006.1|104
1691733300000|2023-08-11 05:55:00|6009.3|6007.5|6010|6007|6011.7|6009.8|6007.6|6005.8|179
1691733600000|2023-08-11 06:00:00|6009.9|6006.9|6009.8|6006.8|6013|6010.5|6008.4|6005.4|334
1691733900000|2023-08-11 06:05:00|6009.7|6006.7|6009.9|6008.1|6011.7|6009.9|6008.4|6006|308
1691734200000|2023-08-11 06:10:00|6010|6008.2|6016.3|6014.5|6016.3|6014.5|6010|6008.2|280
1691734500000|2023-08-11 06:15:00|6016.6|6014.8|6016.3|6014.5|6018.2|6016|6016.2|6014.4|170
1691734800000|2023-08-11 06:20:00|6016.2|6014.4|6015.4|6013.6|6018.1|6016.3|6015|6013.2|167
1691735100000|2023-08-11 06:25:00|6015.5|6013.7|6017.1|6015.3|6018.1|6016.3|6015.5|6013.7|198
1691735400000|2023-08-11 06:30:00|6017.2|6015.4|6020.8|6019|6021.2|6019.4|6016.8|6015|210
1691735700000|2023-08-11 06:35:00|6020.7|6018.9|6015.7|6013.9|6021.2|6019|6014.6|6012.8|209
1691736000000|2023-08-11 06:40:00|6015.8|6014|6016.1|6014.3|6016.4|6014.6|6014.8|6013|178
1691736300000|2023-08-11 06:45:00|6016|6014.2|6013.1|6011.3|6017|6014.6|6011.4|6009.6|197
1691736600000|2023-08-11 06:50:00|6013|6011.2|6013.6|6011.8|6014.3|6012.5|6011.9|6010.1|206
1691736900000|2023-08-11 06:55:00|6013.7|6011.9|6010.7|6007.7|6013.7|6011.9|6010.1|6007.6|244
1691737200000|2023-08-11 07:00:00|6009.9|6008.1|6009.6|6007.8|6013.2|6010.8|6007.6|6005.8|282
1691737500000|2023-08-11 07:05:00|6009.5|6007.7|6011.7|6009.9|6012.8|6011|6007.6|6005.8|286
1691737800000|2023-08-11 07:10:00|6011.6|6009.8|6013.9|6012.1|6016.3|6013.6|6011.6|6009.8|282
1691738100000|2023-08-11 07:15:00|6013.8|6012|6015.8|6012.8|6016.8|6014|6013.1|6011.3|294
1691738400000|2023-08-11 07:20:00|6015.5|6012.5|6019.1|6017.3|6019.6|6017.8|6014.7|6012.1|260
1691738700000|2023-08-11 07:25:00|6019|6017.2|6017.6|6015.8|6019.3|6017.5|6017.3|6015.5|161
1691739000000|2023-08-11 07:30:00|6017.5|6015.7|6018|6016.2|6019.3|6017.5|6016.8|6014.5|230
1691739300000|2023-08-11 07:35:00|6017.9|6016.1|6015.6|6013.8|6018.8|6016.5|6015.3|6013.5|174
1691739600000|2023-08-11 07:40:00|6015.7|6013.9|6013.8|6012|6016.3|6014|6013.6|6011.8|176
1691739900000|2023-08-11 07:45:00|6013.7|6011.9|6014.1|6012.3|6016.9|6014.6|6011.5|6009.7|200
1691740200000|2023-08-11 07:50:00|6014.2|6012.4|6013.6|6011.8|6015.3|6013.1|6012.3|6010.5|206
1691740500000|2023-08-11 07:55:00|6013.2|6011.4|6011.4|6009.6|6013.2|6011.4|6010.9|6009.1|158
1691740800000|2023-08-11 08:00:00|6011.3|6009.5|6011.8|6010|6013.3|6011.5|6008.9|6007.1|213
1691741100000|2023-08-11 08:05:00|6011.9|6010.1|6014.1|6011.1|6014.8|6012.8|6011.1|6009.3|219
1691741400000|2023-08-11 08:10:00|6014|6011|6015|6013.2|6015|6013.2|6012.4|6009.7|193
1691741700000|2023-08-11 08:15:00|6014.9|6013.1|6011.3|6009.5|6015.1|6013.3|6011.3|6009.5|114
1691742000000|2023-08-11 08:20:00|6011.2|6009.4|6011.6|6009.8|6012.6|6010.8|6010.7|6008.9|190
1691742300000|2023-08-11 08:25:00|6011.5|6009.7|6011.8|6010|6015|6013.2|6011.4|6009.6|303
1691742600000|2023-08-11 08:30:00|6011.7|6009.9|6005.2|6003.4|6011.8|6010|6004.6|6002.8|316
1691742900000|2023-08-11 08:35:00|6005.1|6003.3|6005.1|6003.3|6005.9|6004.1|6004.4|6002.6|235
1691743200000|2023-08-11 08:40:00|6005.2|6003.4|6010.9|6009.1|6010.9|6009.1|6004.9|6003.1|213
1691743500000|2023-08-11 08:45:00|6011.4|6009.6|6013.2|6011.4|6014.1|6012.3|6010.2|6008.4|222
1691743800000|2023-08-11 08:50:00|6013|6011.2|6012.5|6010.7|6013.5|6011.7|6011.4|6009.6|166
1691744100000|2023-08-11 08:55:00|6012.6|6010.8|6012.1|6010.3|6014|6012.2|6011.8|6010|163
1691744400000|2023-08-11 09:00:00|6011.9|6010.1|6009.8|6008|6012.8|6011|6009.1|6007.3|154
1691744700000|2023-08-11 09:05:00|6009.7|6007.9|6014.8|6013|6016.5|6014.7|6009.5|6007.7|146
1691745000000|2023-08-11 09:10:00|6014.7|6012.9|6014.1|6012.3|6016.3|6014.5|6014.1|6012.3|109
1691745300000|2023-08-11 09:15:00|6013.6|6011.8|6012|6010.2|6014.9|6013.1|6011.7|6009.9|162
1691745600000|2023-08-11 09:20:00|6011.9|6010.1|6013.2|6011.4|6013.7|6011.9|6010.8|6009|179
1691745900000|2023-08-11 09:25:00|6013.1|6011.3|6009.4|6007.6|6014.3|6012.5|6008.7|6006.9|163
1691746200000|2023-08-11 09:30:00|6009.3|6007.5|6010.2|6008.4|6011.7|6009.6|6009.2|6007.4|178
1691746500000|2023-08-11 09:35:00|6010.3|6008.5|6008.2|6006.4|6010.5|6008.7|6006.7|6004.9|138
1691746800000|2023-08-11 09:40:00|6008.1|6006.3|6009.2|6007.4|6010.4|6008.6|6006.8|6005|151
1691747100000|2023-08-11 09:45:00|6009.3|6007.5|6007.6|6005.8|6009.6|6007.8|6007.4|6005.6|178
1691747400000|2023-08-11 09:50:00|6007.5|6005.7|6006|6004.2|6008.4|6006.6|6004.8|6003|182
1691747700000|2023-08-11 09:55:00|6005.9|6004.1|6004.5|6001.5|6006.9|6005.1|6003.9|6000.9|205
1691748000000|2023-08-11 10:00:00|6004.4|6001.4|6004.3|6001.3|6004.7|6002.5|6002.9|6000.3|202
1691748300000|2023-08-11 10:05:00|6004.2|6001.2|6003.6|6001.8|6004.8|6002.8|6002.8|6000.9|151
1691748600000|2023-08-11 10:10:00|6003.7|6001.9|6006.1|6004.3|6006.1|6004.3|6003.6|6001.8|152
1691748900000|2023-08-11 10:15:00|6006|6004.2|6005.8|6004|6006|6004.2|6004.3|6002.5|163
1691749200000|2023-08-11 10:20:00|6005.9|6004.1|6007.2|6005.4|6007.3|6005.5|6004.3|6002.5|176
1691749500000|2023-08-11 10:25:00|6007.1|6005.3|6007.6|6005.8|6008.9|6007.1|6007|6005.2|183
1691749800000|2023-08-11 10:30:00|6007.7|6005.9|6008|6006.2|6009.7|6007.9|6007.7|6005.9|115
1691750100000|2023-08-11 10:35:00|6007.9|6006.1|6007.6|6005.8|6008.2|6006.4|6005.8|6004|100
1691750400000|2023-08-11 10:40:00|6007.5|6005.7|6006.5|6004.7|6008.4|6006.6|6006.4|6004.6|155
1691750700000|2023-08-11 10:45:00|6006.4|6004.6|6007|6005.2|6007.4|6005.6|6005.7|6003.9|87
1691751000000|2023-08-11 10:50:00|6007.1|6005.3|6004.1|6002.3|6007.9|6006.1|6004.1|6002.3|100
1691751300000|2023-08-11 10:55:00|6004.2|6002.4|6005.1|6003.3|6006.5|6004.7|6004.1|6002.3|155
1691751600000|2023-08-11 11:00:00|6005|6003.2|6007|6005.2|6007.7|6005.9|6004.3|6002.5|191
1691751900000|2023-08-11 11:05:00|6006.9|6005.1|6005.8|6004|6009.5|6007.7|6005.8|6004|195
1691752200000|2023-08-11 11:10:00|6005.9|6004.1|6006.9|6005.1|6007.4|6005.6|6005.1|6003.3|136
1691752500000|2023-08-11 11:15:00|6006.8|6005|6009.7|6007.9|6009.9|6008.1|6006.4|6004.6|121
1691752800000|2023-08-11 11:20:00|6009.8|6008|6008.7|6006.9|6010.2|6008.4|6008.7|6006.9|98
1691753100000|2023-08-11 11:25:00|6008.9|6007.1|6013|6011.2|6013.1|6011.3|6008.9|6007.1|113
1691753400000|2023-08-11 11:30:00|6012.9|6011.1|6014|6012.2|6014.5|6012.7|6011.2|6009.4|164
1691753700000|2023-08-11 11:35:00|6013.9|6012.1|6014.8|6013|6015.4|6013.6|6011.5|6009.7|204
1691754000000|2023-08-11 11:40:00|6014.7|6012.9|6013.4|6011.6|6015.5|6013.7|6013.4|6011.6|179
1691754300000|2023-08-11 11:45:00|6013.3|6011.5|6013.3|6011.5|6014|6012.2|6012.7|6010.9|145
1691754600000|2023-08-11 11:50:00|6013.2|6011.4|6013.3|6011.5|6014.5|6012.1|6011.5|6009.7|197
1691754900000|2023-08-11 11:55:00|6013.4|6011.6|6012.8|6011|6015|6012.8|6012.5|6010.7|193
1691755200000|2023-08-11 12:00:00|6012.7|6010.9|6014.4|6012.6|6016|6014.2|6011.1|6009.3|200
1691755500000|2023-08-11 12:05:00|6014.5|6012.7|6013.5|6011.7|6014.5|6012.7|6012.4|6010.6|200
1691755800000|2023-08-11 12:10:00|6013.6|6011.8|6011.7|6009.9|6013.8|6012|6011.4|6009.6|175
1691756100000|2023-08-11 12:15:00|6011.8|6010|6010.3|6008.5|6014|6012.2|6010.2|6008.4|183
1691756400000|2023-08-11 12:20:00|6010.4|6008.6|6009.6|6007.8|6011.4|6009.6|6008.7|6006.9|235
1691756700000|2023-08-11 12:25:00|6009.7|6007.9|6013.6|6009.6|6016.9|6012.9|6008.8|6007|278
1691757000000|2023-08-11 12:30:00|6013.7|6009.7|5998.1|5995.1|6013.8|6009.8|5995.2|5992.2|785
1691757300000|2023-08-11 12:35:00|5998.2|5995.2|5996.2|5994.4|6001.1|5999.3|5996.2|5993.8|579
1691757600000|2023-08-11 12:40:00|5996.1|5994.3|5999.9|5998.1|6001.3|5999.2|5996|5994.2|450
1691757900000|2023-08-11 12:45:00|5999.8|5998|5991.4|5989.6|6000.3|5998.2|5991.4|5989.6|383
1691758200000|2023-08-11 12:50:00|5991.5|5989.7|5991.4|5989.6|5992.8|5991|5988.5|5986.7|386
1691758500000|2023-08-11 12:55:00|5991.3|5989.5|5987.4|5985.6|5992.9|5991.1|5985.4|5983.6|362
1691758800000|2023-08-11 13:00:00|5987.3|5985.5|5995|5993.2|5996.5|5994.7|5985.5|5983.7|437
1691759100000|2023-08-11 13:05:00|5995.1|5993.3|5995.2|5993.4|5996.9|5995.1|5993|5991.2|408
1691759400000|2023-08-11 13:10:00|5995.1|5993.3|5992|5990.2|5995.5|5993.7|5991.4|5988.9|436
1691759700000|2023-08-11 13:15:00|5991.9|5990.1|5992.6|5990.8|5993|5991.2|5987.5|5985.7|387
1691760000000|2023-08-11 13:20:00|5992.7|5990.9|5990.4|5988.6|5995.4|5993.3|5990|5988.2|276
1691760300000|2023-08-11 13:25:00|5990.5|5988.7|5989.1|5987.3|5991.5|5989.7|5987.5|5985.7|325
1691760600000|2023-08-11 13:30:00|5988.9|5987.1|5987.9|5986.1|5990.3|5988.5|5983.7|5981.9|378
1691760900000|2023-08-11 13:35:00|5988|5986.2|5990.9|5989.1|5993.6|5991.8|5986.3|5984.5|366
1691761200000|2023-08-11 13:40:00|5991.5|5989.7|5987.1|5985.3|5991.6|5989.8|5985.9|5984.1|361
1691761500000|2023-08-11 13:45:00|5987|5985.2|5986.1|5984.3|5988|5986.2|5984.6|5982.8|370
1691761800000|2023-08-11 13:50:00|5986.2|5984.4|5986.7|5984.9|5986.9|5985.1|5981.6|5979.8|320
1691762100000|2023-08-11 13:55:00|5986.8|5985|5990.7|5986.7|5991.9|5989.1|5986.8|5985|230
1691762400000|2023-08-11 14:00:00|5990.4|5986.4|5998.8|5997|6004|6001|5990.4|5986.4|729
1691762700000|2023-08-11 14:05:00|5998.9|5997.1|5994.8|5993|6001.9|6000.1|5993.5|5991.7|554
1691763000000|2023-08-11 14:10:00|5994.9|5993.1|5994.3|5992.5|5995.1|5993.3|5990.3|5988.5|392
1691763300000|2023-08-11 14:15:00|5994|5992.2|6003.4|6001.6|6004.3|6002.5|5993.2|5991.4|442
1691763600000|2023-08-11 14:20:00|6003.8|6002|6007.8|6006|6009.1|6007.3|6003.8|6002|393
1691763900000|2023-08-11 14:25:00|6007.9|6006.1|6008.2|6006.4|6009.7|6007.9|6005|6003.2|376
1691764200000|2023-08-11 14:30:00|6008.4|6006.6|6004.9|6003.1|6012.6|6010.7|6004.4|6002.6|428
1691764500000|2023-08-11 14:35:00|6005|6003.2|6009.1|6007.3|6010.4|6008.6|6001.5|5999.7|448
1691764800000|2023-08-11 14:40:00|6008.8|6007|6010.5|6008.7|6011.4|6009.6|6006.5|6004.7|462
1691765100000|2023-08-11 14:45:00|6010.4|6008.6|6012.2|6010.4|6012.3|6010.5|6009.3|6007.5|426
1691765400000|2023-08-11 14:50:00|6012.3|6010.5|6007.8|6006|6012.9|6011.1|6007.4|6005.6|454
1691765700000|2023-08-11 14:55:00|6007.6|6005.8|6005.4|6003.6|6007.8|6006|6004.9|6003.1|317
1691766000000|2023-08-11 15:00:00|6005.5|6003.7|6006.8|6005|6008.1|6006.3|6004.9|6003.1|336
1691766300000|2023-08-11 15:05:00|6006.7|6004.9|6002.7|6000.9|6006.7|6004.9|6002.7|6000.9|292
1691766600000|2023-08-11 15:10:00|6002.8|6001|5997|5995.2|6004|6001.7|5997|5995.2|333
1691766900000|2023-08-11 15:15:00|5997.2|5995.4|5994.8|5993|5998.2|5995.6|5993.7|5991.3|275
1691767200000|2023-08-11 15:20:00|5994.7|5992.9|5993.7|5991.9|5997|5995|5992.7|5990.7|245
1691767500000|2023-08-11 15:25:00|5993.6|5991.8|5989.8|5988|5994.9|5993.1|5989.7|5987.8|210
1691767800000|2023-08-11 15:30:00|5989.7|5987.9|5986.9|5985.1|5991.1|5988.5|5986.8|5985|184
1691768100000|2023-08-11 15:35:00|5987|5985.2|5983.7|5981.9|5988.8|5987|5983.5|5981.7|212
1691768400000|2023-08-11 15:40:00|5983.6|5981.8|5981.4|5978.4|5984.4|5982.6|5980.1|5977.6|199
1691768700000|2023-08-11 15:45:00|5981.3|5978.3|5976.7|5974.9|5982.4|5980.1|5976.1|5974.3|224
1691769000000|2023-08-11 15:50:00|5977|5975.2|5979.6|5977.8|5979.8|5978|5976.2|5974.4|171
1691769300000|2023-08-11 15:55:00|5979.7|5977.9|5981.4|5979.6|5981.9|5980.1|5979.1|5977.3|185
1691769600000|2023-08-11 16:00:00|5981.5|5979.7|5983.9|5982.1|5984.5|5982.1|5981.5|5979.7|241
1691769900000|2023-08-11 16:05:00|5983.8|5982|5986.5|5984.7|5987|5984.7|5983.8|5982|191
1691770200000|2023-08-11 16:10:00|5986.4|5984.6|5988.1|5986.3|5988.8|5986.5|5985.5|5983.7|158
1691770500000|2023-08-11 16:15:00|5988.2|5986.4|5989.3|5987.5|5990.9|5988.7|5988.2|5986.4|160
1691770800000|2023-08-11 16:20:00|5989.2|5987.4|5988.8|5987|5990.1|5988.3|5988.4|5986.6|143
1691771100000|2023-08-11 16:25:00|5988.9|5987.1|5987.9|5986.1|5988.9|5987.1|5985.6|5983.8|126
1691771400000|2023-08-11 16:30:00|5987.8|5986|5989.1|5987.3|5989.4|5987.6|5987.8|5986|121
1691771700000|2023-08-11 16:35:00|5989.2|5987.4|5985.8|5984|5989.5|5987.7|5985.1|5983.3|135
1691772000000|2023-08-11 16:40:00|5985.7|5983.9|5984.1|5982.3|5986|5984.2|5983.7|5981.9|162
1691772300000|2023-08-11 16:45:00|5984.2|5982.4|5982.8|5981|5984.3|5982.5|5982.1|5980.3|126
1691772600000|2023-08-11 16:50:00|5982.7|5980.9|5982.7|5980.9|5985|5982.8|5982.4|5980.2|171
1691772900000|2023-08-11 16:55:00|5982.6|5980.8|5980.9|5979.1|5982.8|5981|5979.8|5977.1|141
1691773200000|2023-08-11 17:00:00|5981|5979.2|5982.3|5980.5|5983.7|5981.6|5980.7|5978.9|152
1691773500000|2023-08-11 17:05:00|5982.2|5980.4|5980.9|5979.1|5982.2|5980.4|5980|5978.2|129
1691773800000|2023-08-11 17:10:00|5980.8|5979|5981.3|5979.5|5982.8|5981|5980.7|5978.9|111
1691774100000|2023-08-11 17:15:00|5981.4|5979.6|5983|5981.2|5983.7|5981.9|5981.3|5979.5|132
1691774400000|2023-08-11 17:20:00|5982.9|5981.1|5984.7|5982.9|5986.2|5983.5|5982.8|5981|142
1691774700000|2023-08-11 17:25:00|5984.6|5982.8|5989.2|5986.2|5990.3|5988.5|5984.6|5982.8|213
1691775000000|2023-08-11 17:30:00|5989.4|5986.4|5987.9|5984.9|5989.7|5987.1|5987|5984.6|208
1691775300000|2023-08-11 17:35:00|5988|5985|5984.6|5982.8|5988.2|5985.7|5983.8|5981.1|187
1691775600000|2023-08-11 17:40:00|5984.5|5982.7|5982.6|5980.8|5986|5983.7|5981.7|5979.9|186
1691775900000|2023-08-11 17:45:00|5982.7|5980.9|5980.5|5978.7|5983.1|5981.3|5979.3|5977.5|155
1691776200000|2023-08-11 17:50:00|5980.4|5978.6|5981.7|5979.9|5981.8|5980|5980|5978.2|175
1691776500000|2023-08-11 17:55:00|5981.6|5979.8|5981.3|5979.5|5981.9|5980.1|5979.1|5977.3|169
1691776800000|2023-08-11 18:00:00|5981.4|5979.6|5982.6|5980.8|5983.6|5981.8|5981.3|5979.5|157
1691777100000|2023-08-11 18:05:00|5982.5|5980.7|5982.2|5980.4|5984.8|5983|5982|5980.2|164
1691777400000|2023-08-11 18:10:00|5982.1|5980.3|5982.3|5980.5|5982.5|5980.7|5981.2|5979.4|125
1691777700000|2023-08-11 18:15:00|5982.2|5980.4|5983.3|5981.5|5983.9|5982.1|5982.2|5980.4|122
1691778000000|2023-08-11 18:20:00|5983.4|5981.6|5983.8|5982|5984.3|5982.5|5982.4|5980.6|141
1691778300000|2023-08-11 18:25:00|5983.7|5981.9|5982.8|5981|5984.9|5982|5982.7|5980.3|131
1691778600000|2023-08-11 18:30:00|5982.9|5981.1|5982.7|5980.9|5984.8|5983|5982.6|5980.8|89
1691778900000|2023-08-11 18:35:00|5982.6|5980.8|5983.3|5981.5|5983.3|5981.5|5981.5|5979.7|121
1691779200000|2023-08-11 18:40:00|5983.2|5981.4|5983.7|5981.9|5984.1|5982.3|5983.1|5981.3|103
1691779500000|2023-08-11 18:45:00|5983.8|5982|5984.4|5982.6|5985.6|5983.8|5983.7|5981.9|119
1691779800000|2023-08-11 18:50:00|5984.7|5982.9|5985|5982|5985.9|5983.4|5984.1|5981.9|113
1691780100000|2023-08-11 18:55:00|5985.1|5982.1|5985.9|5984.1|5986.1|5984.3|5983.3|5980.9|159
1691780400000|2023-08-11 19:00:00|5986|5984.2|5984.6|5982.8|5986.6|5984.2|5984.1|5982.3|129
1691780700000|2023-08-11 19:05:00|5984.5|5982.7|5982.3|5980.5|5985.4|5983.6|5982.2|5980.4|114
1691781000000|2023-08-11 19:10:00|5982.2|5980.4|5983.3|5981.5|5983.3|5981.5|5982|5980.2|76
1691781300000|2023-08-11 19:15:00|5983.2|5981.4|5983|5981.2|5983.3|5981.5|5982.4|5980.6|140
1691781600000|2023-08-11 19:20:00|5983.1|5981.3|5983.9|5982.1|5984.2|5982.4|5982.1|5980.3|99
1691781900000|2023-08-11 19:25:00|5984|5982.2|5984.6|5982.8|5985.5|5983.7|5983.9|5982.1|68
1691782200000|2023-08-11 19:30:00|5984.4|5982.6|5986.5|5984.7|5986.5|5984.7|5984.4|5982.6|130
1691782500000|2023-08-11 19:35:00|5986.4|5984.6|5985.1|5983.3|5987|5985.2|5985.1|5983.3|80
1691782800000|2023-08-11 19:40:00|5984.7|5982.9|5984.6|5982.8|5985.1|5983.3|5984.5|5982.7|118
1691783100000|2023-08-11 19:45:00|5984.7|5982.9|5985.1|5983.3|5985.1|5983.3|5984.4|5982.6|78
1691783400000|2023-08-11 19:50:00|5985|5983.2|5984.6|5982.8|5985.4|5983.2|5983.7|5980.9|137
1691783700000|2023-08-11 19:55:00|5984.3|5982.5|5985.2|5982.2|5985.2|5982.6|5982.8|5981|185
1691784000000|2023-08-11 20:00:00|5985.1|5982.1|5985.6|5982.6|5987.5|5984.5|5983.9|5980.9|154
1691784300000|2023-08-11 20:05:00|5985.5|5982.5|5984.9|5981.9|5985.8|5982.8|5984.8|5981.8|72
1691784600000|2023-08-11 20:10:00|5985|5982|5986|5983|5986.1|5983.1|5984.9|5981.9|88
1691784900000|2023-08-11 20:15:00|5986.1|5983.1|5986.2|5983.2|5986.3|5983.3|5984.8|5981.8|100
1691785200000|2023-08-11 20:20:00|5986.3|5983.3|5985.8|5982.8|5986.3|5983.3|5985.3|5982.3|69
1691785500000|2023-08-11 20:25:00|5985.7|5982.7|5985.4|5982.4|5985.8|5982.8|5985.3|5982.3|58
1691785800000|2023-08-11 20:30:00|5985.1|5982.1|5986.5|5983.5|5987.1|5984.1|5985.1|5982.1|42
1691786100000|2023-08-11 20:35:00|5986.4|5983.4|5984.6|5981.6|5986.4|5983.4|5984.5|5981.5|35
1691786400000|2023-08-11 20:40:00|5984.5|5981.5|5985.2|5982.2|5985.4|5982.4|5984.4|5981.4|63
1691786700000|2023-08-11 20:45:00|5985.3|5982.3|5985.8|5982.8|5986|5983|5985.2|5982.2|64
1691787000000|2023-08-11 20:50:00|5985.6|5982.6|5986.4|5982.6|5986.5|5983.5|5985.4|5982.4|72
1691787300000|2023-08-11 20:55:00|5987.4|5981.6|5987.1|5981.3|5987.6|5982|5986.4|5980.6|328
1691956800000|2023-08-13 20:00:00|5987.2|5983.2|6000.4|5990.4|6000.4|5990.4|5987.2|5983.2|2
1691957100000|2023-08-13 20:05:00|5997.2|5987.2|5997.5|5987.5|5997.5|5987.5|5997.2|5987.2|3
1691957400000|2023-08-13 20:10:00|5999.8|5989.8|6000.3|5990.3|6000.3|5990.3|5999.8|5989.8|2
1691957700000|2023-08-13 20:15:00|5999.4|5989.4|5997.4|5987.4|5999.4|5989.4|5997.4|5987.4|3
1691958300000|2023-08-13 20:25:00|5997.8|5987.8|5997.8|5987.8|5997.8|5987.8|5997.8|5987.8|1
1691958600000|2023-08-13 20:30:00|5996.4|5986.4|5997.8|5987.8|5997.8|5987.8|5996.4|5986.4|2
1691958900000|2023-08-13 20:35:00|5997.4|5987.4|5997.9|5987.9|5997.9|5987.9|5997.4|5987.4|3
1691959200000|2023-08-13 20:40:00|5997.7|5987.7|5993.5|5983.5|5997.7|5987.7|5993|5983|6
1691959500000|2023-08-13 20:45:00|5994|5984|5994|5984|5994|5984|5994|5984|1
1691959800000|2023-08-13 20:50:00|5992.5|5982.5|5992.9|5982.9|5994|5984|5992.5|5982.5|7
1691960100000|2023-08-13 20:55:00|5993.8|5982|5990.4|5984.6|5994.4|5986.1|5990.4|5981.8|9
1691960400000|2023-08-13 21:00:00|5991.9|5986.1|5990.2|5984.4|5991.9|5986.1|5989.9|5984.1|6
1691960700000|2023-08-13 21:05:00|5989.7|5983.9|5989.2|5983.4|5989.8|5984|5988.8|5983|46
1691961000000|2023-08-13 21:10:00|5989.3|5983.5|5992.7|5986.9|5993.1|5987.3|5989.1|5983.3|30
1691961300000|2023-08-13 21:15:00|5991.8|5986|5987.9|5982.1|5993.1|5987.3|5987.3|5981.5|63
1691961600000|2023-08-13 21:20:00|5988|5982.2|5988.9|5983.1|5991.4|5985.6|5987.6|5981.8|44
1691961900000|2023-08-13 21:25:00|5988.7|5982.9|5988.8|5983|5988.9|5983.1|5988.6|5982.8|17
1691962200000|2023-08-13 21:30:00|5989|5983.2|5989.1|5983.3|5989.3|5983.5|5988.7|5982.9|24
1691962500000|2023-08-13 21:35:00|5989.2|5983.4|5990.2|5984.4|5990.8|5985|5988.8|5983|29
1691962800000|2023-08-13 21:40:00|5990.3|5984.5|5989.9|5984.1|5990.7|5984.9|5989.3|5983.5|390
1691963100000|2023-08-13 21:45:00|5990.3|5984.5|5990.8|5985|5991.6|5985.8|5989.6|5983.8|356
1691963400000|2023-08-13 21:50:00|5990.7|5984.9|5990.4|5984.6|5991.5|5985.7|5989.9|5984.1|96
1691963700000|2023-08-13 21:55:00|5990.8|5985|5990.3|5984.5|5991.2|5985.4|5989.7|5983.9|118
1691964000000|2023-08-13 22:00:00|5990.2|5984.4|5991.7|5986.9|5992.5|5987|5989.4|5983.6|170
1691964300000|2023-08-13 22:05:00|5990.8|5987.8|5990.2|5987.2|5990.8|5987.8|5990|5987|39
1691964600000|2023-08-13 22:10:00|5990|5987|5990.7|5987.7|5990.7|5987.7|5988.3|5985.3|61
1691964900000|2023-08-13 22:15:00|5990.6|5987.6|5991.4|5988.4|5991.5|5989|5989.9|5987.6|33
1691965200000|2023-08-13 22:20:00|5990.8|5989|5991.9|5988.9|5992|5989.5|5990.7|5988.3|45
1691965500000|2023-08-13 22:25:00|5992|5989|5992|5989|5992.8|5990|5991.1|5988.7|35
1691965800000|2023-08-13 22:30:00|5991.2|5988.2|5992.9|5989.9|5993.5|5990.5|5988.3|5985.3|86
1691966100000|2023-08-13 22:35:00|5993|5990|5992|5990.2|5993.2|5990.3|5992|5989.2|47
1691966400000|2023-08-13 22:40:00|5992.6|5989.6|5990.1|5988.3|5992.6|5989.6|5990|5988.2|46
1691966700000|2023-08-13 22:45:00|5990.2|5988.4|5988.3|5985.3|5990.8|5988.4|5987.8|5985.1|68
1691967000000|2023-08-13 22:50:00|5988.1|5985.1|5989|5986|5990.5|5987.5|5987.6|5984.7|68
1691967300000|2023-08-13 22:55:00|5989.1|5986.1|5990.1|5987.1|5990.2|5987.8|5988.6|5986.1|36
1691967600000|2023-08-13 23:00:00|5989.5|5987.7|5988.8|5987|5990.3|5988.5|5987.7|5985.9|73
1691967900000|2023-08-13 23:05:00|5988.7|5986.9|5990.8|5989|5991.5|5989.2|5988.4|5986.6|59
1691968200000|2023-08-13 23:10:00|5990.7|5988.9|5991.2|5989.4|5991.4|5989.6|5990.6|5988.8|59
1691968500000|2023-08-13 23:15:00|5991.3|5989.5|5992.4|5990.6|5992.5|5990.7|5991.1|5989.3|58
1691968800000|2023-08-13 23:20:00|5992.1|5990.3|5992|5990.2|5992.9|5991.1|5991.8|5990|29
1691969100000|2023-08-13 23:25:00|5991.9|5990.1|5992|5990.2|5992|5990.2|5990.8|5989|40
1691969400000|2023-08-13 23:30:00|5992.2|5990.4|5989.7|5987.9|5992.5|5990.7|5989.7|5987.9|46
1691969700000|2023-08-13 23:35:00|5989.6|5987.8|5988.6|5986.8|5991|5989.2|5988.3|5986.5|102
1691970000000|2023-08-13 23:40:00|5988.4|5986.6|5989.9|5988.1|5990.6|5988.8|5987.6|5985.8|71
1691970300000|2023-08-13 23:45:00|5990.2|5988.4|5989.5|5987.7|5990.8|5989|5989.1|5987.3|85
1691970600000|2023-08-13 23:50:00|5989.3|5987.5|5988.9|5987.1|5989.4|5987.6|5988|5986.2|87
1691970900000|2023-08-13 23:55:00|5988.8|5987|5984.4|5982.6|5988.8|5987|5984.2|5982.4|91
1691971200000|2023-08-14 00:00:00|5984.3|5982.5|5984.8|5983|5987.4|5985.6|5982|5980.2|270
1691971500000|2023-08-14 00:05:00|5985|5983.2|5982.9|5981.1|5985.5|5983.7|5982.1|5980.3|202
1691971800000|2023-08-14 00:10:00|5983|5981.2|5982.9|5981.1|5983.2|5981.4|5980.8|5979|208
1691972100000|2023-08-14 00:15:00|5983|5981.2|5977.3|5975.5|5983|5981.2|5976.8|5975|198
1691972400000|2023-08-14 00:20:00|5977.2|5975.4|5977.9|5976.1|5979.1|5977.3|5976.8|5975|150
1691972700000|2023-08-14 00:25:00|5977.8|5976|5977.5|5975.7|5979.6|5977.8|5977.3|5975.5|151
1691973000000|2023-08-14 00:30:00|5977.6|5975.8|5976|5974.2|5978.1|5976.3|5975.3|5973.5|174
1691973300000|2023-08-14 00:35:00|5975.9|5974.1|5975.2|5973.4|5976.3|5974.5|5973.2|5971.4|153
1691973600000|2023-08-14 00:40:00|5975.1|5973.3|5974.4|5972.6|5976.2|5974.4|5972.9|5971.1|235
1691973900000|2023-08-14 00:45:00|5974.3|5972.5|5974.9|5973.1|5975.4|5973.6|5972.5|5970.7|173
1691974200000|2023-08-14 00:50:00|5974.8|5973|5975.3|5973.5|5976.4|5974.6|5974.4|5972.6|223
1691974500000|2023-08-14 00:55:00|5975.5|5973.7|5973.7|5971.9|5975.5|5973.7|5973.3|5971.5|190
1691974800000|2023-08-14 01:00:00|5973.5|5971.7|5973.3|5971.5|5973.9|5972.1|5970.2|5968.4|291
1691975100000|2023-08-14 01:05:00|5973.4|5971.6|5971.8|5970|5974.7|5972.9|5971.4|5969.6|226
1691975400000|2023-08-14 01:10:00|5971.7|5969.9|5971.2|5969.4|5972.5|5970.7|5970.3|5968.5|147
1691975700000|2023-08-14 01:15:00|5971.3|5969.5|5966.9|5965.1|5971.3|5969.5|5965.5|5963.7|249
1691976000000|2023-08-14 01:20:00|5966.8|5965|5965.4|5963.6|5967.4|5965.6|5962.2|5960.4|309
1691976300000|2023-08-14 01:25:00|5965.3|5963.5|5968.2|5966.4|5968.8|5967|5964.9|5963.1|221
1691976600000|2023-08-14 01:30:00|5968.7|5966.9|5963.4|5960.4|5968.7|5966.9|5963.2|5960.2|426
1691976900000|2023-08-14 01:35:00|5963.3|5960.3|5962.7|5959.7|5964.8|5962.7|5962.2|5959.3|436
1691977200000|2023-08-14 01:40:00|5962.5|5959.5|5968.2|5966.4|5969.4|5966.8|5961.7|5959|337
1691977500000|2023-08-14 01:45:00|5968.1|5966.3|5963.8|5960.8|5968.3|5966.5|5962.8|5960.6|285
1691977800000|2023-08-14 01:50:00|5963.7|5960.7|5963.1|5961.3|5966.6|5964.4|5962.8|5960.2|272
1691978100000|2023-08-14 01:55:00|5963|5961.2|5965.1|5963.3|5965.3|5963.5|5961.9|5958.9|294
1691978400000|2023-08-14 02:00:00|5965.2|5963.4|5962.4|5960.6|5966|5964|5961.5|5959.7|336
1691978700000|2023-08-14 02:05:00|5962.3|5960.5|5962.6|5960.8|5965.7|5963.9|5962.3|5960.5|272
1691979000000|2023-08-14 02:10:00|5962.5|5960.7|5958.9|5957.1|5962.8|5961|5958.1|5956.3|252
1691979300000|2023-08-14 02:15:00|5959|5957.2|5956.8|5955|5959.8|5958|5955.1|5952.6|328
1691979600000|2023-08-14 02:20:00|5956.7|5954.9|5959.2|5957.4|5959.8|5958|5956.7|5954.9|283
1691979900000|2023-08-14 02:25:00|5959.1|5957.3|5957.6|5955.8|5959.3|5957.5|5956.4|5954.1|260
1691980200000|2023-08-14 02:30:00|5957.7|5955.9|5957.8|5956|5960.8|5959|5957.2|5955.4|214
1691980500000|2023-08-14 02:35:00|5957.7|5955.9|5961|5959.2|5961.8|5959.5|5957.6|5955.8|205
1691980800000|2023-08-14 02:40:00|5961.1|5959.3|5960.1|5958.3|5962.1|5959.8|5958.2|5956.4|242
1691981100000|2023-08-14 02:45:00|5960.3|5958.5|5962.4|5959.4|5962.6|5960|5959.7|5957.9|261
1691981400000|2023-08-14 02:50:00|5962.6|5959.6|5961|5958|5963.7|5961.1|5959.7|5957.6|165
1691981700000|2023-08-14 02:55:00|5960.9|5957.9|5958.9|5957.1|5961.2|5958.5|5958.9|5956.9|142
1691982000000|2023-08-14 03:00:00|5958.7|5956.9|5958.5|5956.7|5960.9|5959.1|5958.3|5956.5|151
1691982300000|2023-08-14 03:05:00|5958.2|5956.4|5958.7|5956.9|5960|5958.2|5958|5956.2|155
1691982600000|2023-08-14 03:10:00|5958.6|5956.8|5957.8|5956|5958.8|5957|5956.1|5954.3|145
1691982900000|2023-08-14 03:15:00|5957.7|5955.9|5961.8|5960|5962.1|5960.3|5957.4|5955.6|202
1691983200000|2023-08-14 03:20:00|5962|5960.2|5960.2|5958.4|5962.1|5960.3|5959.3|5957.5|215
1691983500000|2023-08-14 03:25:00|5960.1|5958.3|5960.9|5959.1|5962.2|5960.4|5959.5|5957.7|217
1691983800000|2023-08-14 03:30:00|5961|5959.2|5959.3|5957.5|5961.7|5959.9|5959.1|5957.3|140
1691984100000|2023-08-14 03:35:00|5959.2|5957.4|5958.6|5956.8|5959.6|5957.8|5958.3|5956.5|74
1691984400000|2023-08-14 03:40:00|5958.5|5956.7|5957.8|5956|5958.8|5957|5957.3|5955.5|111
1691984700000|2023-08-14 03:45:00|5957.5|5955.7|5959.3|5957.5|5959.4|5957.6|5957.4|5955.6|145
1691985000000|2023-08-14 03:50:00|5959.2|5957.4|5957.8|5956|5959.8|5958|5957.2|5955.4|123
1691985300000|2023-08-14 03:55:00|5957.7|5955.9|5959.9|5958.1|5960.3|5958.5|5957.7|5955.9|146
1691985600000|2023-08-14 04:00:00|5959.8|5958|5959.9|5958.1|5960.3|5958.5|5959.4|5957.6|97
1691985900000|2023-08-14 04:05:00|5959.8|5958|5958.8|5957|5960|5958.2|5958.1|5956.3|106
1691986200000|2023-08-14 04:10:00|5958.9|5957.1|5961.9|5960.1|5961.9|5960.1|5958.3|5956.5|97
1691986500000|2023-08-14 04:15:00|5962|5960.2|5962.5|5960.7|5962.6|5960.8|5961.2|5959.4|120
1691986800000|2023-08-14 04:20:00|5962.4|5960.6|5960.5|5958.7|5962.5|5960.7|5960.4|5958.6|135
1691987100000|2023-08-14 04:25:00|5960.4|5958.6|5962|5960.2|5962.1|5960.3|5959.5|5957.7|129
1691987400000|2023-08-14 04:30:00|5961.9|5960.1|5963.1|5961.3|5964|5961.5|5961.8|5960|112
1691987700000|2023-08-14 04:35:00|5963.2|5961.4|5964|5962.2|5965|5962.7|5962.8|5960.7|152
1691988000000|2023-08-14 04:40:00|5964.2|5962.4|5962.9|5961.1|5964.3|5962.5|5962.8|5961|125
1691988300000|2023-08-14 04:45:00|5963|5961.2|5964.9|5963.1|5965.1|5963.3|5962.4|5960.6|122
1691988600000|2023-08-14 04:50:00|5964.8|5963|5963.5|5961.7|5964.9|5963.1|5962.9|5961.1|87
1691988900000|2023-08-14 04:55:00|5963.4|5961.6|5962.5|5960.7|5963.8|5962|5961.7|5959.9|109
1691989200000|2023-08-14 05:00:00|5962.8|5961|5962.5|5960.7|5963.8|5962|5961.3|5959.5|174
1691989500000|2023-08-14 05:05:00|5962.6|5960.8|5962.5|5960.7|5964.4|5962.6|5962.2|5960.4|132
1691989800000|2023-08-14 05:10:00|5962.4|5960.6|5965.1|5963.3|5965.2|5963.4|5962.3|5960.5|203
1691990100000|2023-08-14 05:15:00|5964.9|5963.1|5962|5960.2|5965.3|5963.5|5961.2|5959.4|172
1691990400000|2023-08-14 05:20:00|5961.9|5960.1|5965.1|5963.3|5965.4|5963.6|5960.9|5959.1|182
1691990700000|2023-08-14 05:25:00|5965|5963.2|5964.6|5962.8|5965.2|5963.4|5963.4|5961.6|214
1691991000000|2023-08-14 05:30:00|5964.8|5963|5964.5|5962.7|5965.6|5963.8|5963.8|5961.6|170
1691991300000|2023-08-14 05:35:00|5964.4|5962.6|5965.5|5963.7|5966.2|5964|5963.9|5961.9|206
1691991600000|2023-08-14 05:40:00|5965.4|5963.6|5966.8|5965|5967.3|5965.5|5965.3|5963|199
1691991900000|2023-08-14 05:45:00|5966.5|5964.7|5967.4|5965.6|5967.8|5966|5965.7|5963.9|204
1691992200000|2023-08-14 05:50:00|5967.3|5965.5|5966.2|5964.4|5968.1|5966.3|5965.1|5963.3|205
1691992500000|2023-08-14 05:55:00|5966.1|5964.3|5966|5964.2|5967.1|5965.2|5965.2|5962.9|254
1691992800000|2023-08-14 06:00:00|5965.7|5963.9|5962.8|5961|5965.7|5963.9|5961.9|5960.1|314
1691993100000|2023-08-14 06:05:00|5962.7|5960.9|5962.4|5960.6|5963.1|5961.3|5960.1|5958.3|244
1691993400000|2023-08-14 06:10:00|5962.7|5960.9|5964.5|5962.7|5965.2|5963.4|5960.6|5958.8|247
1691993700000|2023-08-14 06:15:00|5964.6|5962.8|5965.7|5963.9|5966.4|5964.6|5964.4|5962.6|226
1691994000000|2023-08-14 06:20:00|5965.6|5963.8|5966.6|5964.8|5968.5|5966.7|5965.3|5963.5|251
1691994300000|2023-08-14 06:25:00|5966.7|5964.9|5967.4|5965.6|5968.2|5966.4|5965.8|5964|160
1691994600000|2023-08-14 06:30:00|5967.6|5965.8|5968.1|5966.3|5968.5|5966.7|5966.8|5965|219
1691994900000|2023-08-14 06:35:00|5968.2|5966.4|5966.5|5964.7|5968.7|5966.9|5965.9|5964.1|272
1691995200000|2023-08-14 06:40:00|5966.4|5964.6|5969.6|5967.8|5969.6|5967.8|5965.2|5963.4|183
1691995500000|2023-08-14 06:45:00|5969.7|5967.9|5969.1|5967.3|5969.7|5967.9|5967.3|5965.5|130
1691995800000|2023-08-14 06:50:00|5969|5967.2|5969.9|5968.1|5970.4|5968.6|5968|5966.2|174
1691996100000|2023-08-14 06:55:00|5970|5968.2|5971|5969.2|5972.2|5970.4|5969.8|5968|168
1691996400000|2023-08-14 07:00:00|5971.1|5969.3|5966|5964.2|5971.1|5969.3|5965.1|5963.3|300
1691996700000|2023-08-14 07:05:00|5966.1|5964.3|5970.7|5968.9|5971.7|5969.9|5965.8|5964|317
1691997000000|2023-08-14 07:10:00|5970.8|5969|5970.1|5968.3|5971.7|5969.9|5968|5966.2|273
1691997300000|2023-08-14 07:15:00|5970.2|5968.4|5973.1|5971.3|5973.7|5971.9|5970.1|5968.3|286
1691997600000|2023-08-14 07:20:00|5973|5971.2|5974.4|5972.6|5974.7|5972.9|5972|5970.2|257
1691997900000|2023-08-14 07:25:00|5974.5|5972.7|5972.7|5970.9|5974.7|5972.9|5972.1|5970.3|232
1691998200000|2023-08-14 07:30:00|5972.8|5971|5975.3|5973.5|5976.2|5974.4|5972.8|5971|256
1691998500000|2023-08-14 07:35:00|5975.6|5973.8|5975.7|5973.9|5976.7|5974.9|5974.1|5972.3|161
1691998800000|2023-08-14 07:40:00|5975.8|5974|5975.6|5973.8|5977.5|5975.7|5975.3|5973.5|188
1691999100000|2023-08-14 07:45:00|5975.7|5973.9|5977.1|5975.3|5979.7|5977.9|5974.1|5972.3|269
1691999400000|2023-08-14 07:50:00|5977.2|5975.4|5988.1|5986.3|5988.2|5986.4|5977.2|5975.4|213
1691999700000|2023-08-14 07:55:00|5988|5986.2|5988.7|5986.9|5991.3|5988.6|5984.7|5982.9|446
1692000000000|2023-08-14 08:00:00|5988.5|5986.7|5988.8|5987|5989.7|5987.9|5987.2|5985.4|345
1692000300000|2023-08-14 08:05:00|5988.7|5986.9|5990|5988.2|5990.3|5988.5|5988.1|5986.3|284
1692000600000|2023-08-14 08:10:00|5990.1|5988.3|5989.1|5987.3|5990.1|5988.3|5984.7|5982.9|364
1692000900000|2023-08-14 08:15:00|5989|5987.2|5988.1|5986.3|5990.9|5989.1|5986.9|5985.1|292
1692001200000|2023-08-14 08:20:00|5987.9|5986.1|5987.4|5985.6|5988.9|5986.6|5986.6|5984.8|264
1692001500000|2023-08-14 08:25:00|5987.2|5985.4|5984.9|5983.1|5987.6|5985.8|5984.3|5982.2|248
1692001800000|2023-08-14 08:30:00|5984.8|5983|5984.4|5982.6|5985.1|5983.3|5983.8|5982|217
1692002100000|2023-08-14 08:35:00|5984.3|5982.5|5988.7|5986.9|5988.9|5987.1|5984.3|5982.5|149
1692002400000|2023-08-14 08:40:00|5988.6|5986.8|5990.8|5989|5991.1|5989.3|5988.6|5986.8|189
1692002700000|2023-08-14 08:45:00|5990.7|5988.9|5986|5984.2|5990.7|5988.9|5986|5984.2|199
1692003000000|2023-08-14 08:50:00|5985.8|5984|5983.4|5981.6|5987.1|5985.3|5982.7|5980.9|201
1692003300000|2023-08-14 08:55:00|5983.5|5981.7|5981.4|5979.6|5983.5|5981.7|5979.7|5977.7|254
1692003600000|2023-08-14 09:00:00|5981.5|5979.7|5979.7|5977.9|5982.3|5980.5|5979.2|5977.4|219
1692003900000|2023-08-14 09:05:00|5979.6|5977.8|5979.6|5977.8|5981.1|5979.3|5978.8|5977|184
1692004200000|2023-08-14 09:10:00|5979.5|5977.7|5985.2|5983.4|5985.4|5983.6|5979.3|5977.5|137
1692004500000|2023-08-14 09:15:00|5985.3|5983.5|5984.3|5982.5|5986.4|5984.6|5983.3|5981.5|174
1692004800000|2023-08-14 09:20:00|5984.1|5982.3|5982.9|5981.1|5984.9|5983.1|5982.8|5981|157
1692005100000|2023-08-14 09:25:00|5982.8|5981|5983.4|5981.6|5983.7|5981.9|5981|5979.2|132
1692005400000|2023-08-14 09:30:00|5983.3|5981.5|5980.5|5978.7|5983.4|5981.6|5980.5|5978.7|169
1692005700000|2023-08-14 09:35:00|5980.6|5978.8|5980.3|5978.5|5981|5979.2|5979.9|5978.1|134
1692006000000|2023-08-14 09:40:00|5980.4|5978.6|5979.9|5978.1|5980.7|5978.9|5978.3|5976.5|135
1692006300000|2023-08-14 09:45:00|5980|5978.2|5980|5978.2|5980.7|5978.9|5978.9|5977.1|103
1692006600000|2023-08-14 09:50:00|5979.9|5978.1|5981.3|5979.5|5981.3|5979.5|5979.9|5978.1|157
1692006900000|2023-08-14 09:55:00|5981.4|5979.6|5983|5981.2|5983.1|5981.3|5981.3|5979.5|118
1692007200000|2023-08-14 10:00:00|5983.1|5981.3|5980.8|5979|5983.5|5981.7|5980.8|5979|240
1692007500000|2023-08-14 10:05:00|5980.7|5978.9|5982.4|5980.6|5983|5981.2|5980.6|5978.8|164
1692007800000|2023-08-14 10:10:00|5982.5|5980.7|5982.9|5981.1|5984.5|5982.7|5982.1|5980.3|168
1692008100000|2023-08-14 10:15:00|5982.8|5981|5983.3|5981.5|5983.9|5982.1|5981.9|5980.1|138
1692008400000|2023-08-14 10:20:00|5983.2|5981.4|5980.3|5978.5|5983.5|5981.7|5979.8|5978|145
1692008700000|2023-08-14 10:25:00|5980.2|5978.4|5981.5|5979.7|5981.6|5979.8|5980|5978.2|107
1692009000000|2023-08-14 10:30:00|5981.4|5979.6|5985|5983.2|5985.3|5983.5|5981.3|5979.5|215
1692009300000|2023-08-14 10:35:00|5984.9|5983.1|5986.4|5984.6|5987.8|5986|5984|5982.2|226
1692009600000|2023-08-14 10:40:00|5986.1|5984.3|5988.7|5986.9|5989|5987.2|5985.7|5983.9|241
1692009900000|2023-08-14 10:45:00|5988.6|5986.8|5987.2|5985.4|5990.9|5989.1|5987|5985.2|216
1692010200000|2023-08-14 10:50:00|5987.3|5985.5|5986.8|5985|5987.6|5985.8|5986|5984.2|197
1692010500000|2023-08-14 10:55:00|5986.9|5985.1|5986.8|5985|5989.1|5987.3|5986.5|5984.7|211
1692010800000|2023-08-14 11:00:00|5986.7|5984.9|5986.9|5985.1|5987.9|5986.1|5985|5983.2|175
1692011100000|2023-08-14 11:05:00|5986.8|5985|5984.4|5982.6|5987|5985.2|5983.4|5981.6|161
1692011400000|2023-08-14 11:10:00|5984.5|5982.7|5982.8|5981|5984.8|5983|5982.1|5980.3|174
1692011700000|2023-08-14 11:15:00|5982.7|5980.9|5984.6|5982.8|5984.6|5982.8|5982.7|5980.9|112
1692012000000|2023-08-14 11:20:00|5984.5|5982.7|5985.6|5983.8|5986|5984.2|5984.5|5982.7|212
1692012300000|2023-08-14 11:25:00|5985.5|5983.7|5986.4|5984.6|5987.1|5985.3|5985.4|5983.6|148
1692012600000|2023-08-14 11:30:00|5986.5|5984.7|5984.9|5983.1|5987.5|5985.7|5984.3|5982.5|149
1692012900000|2023-08-14 11:35:00|5984.7|5982.9|5987.5|5985.7|5989.5|5987.7|5984.3|5982.5|207
1692013200000|2023-08-14 11:40:00|5987.4|5985.6|5986.7|5984.9|5989|5987.2|5985.8|5984|215
1692013500000|2023-08-14 11:45:00|5986.6|5984.8|5985.3|5983.5|5986.7|5984.9|5984.8|5983|205
1692013800000|2023-08-14 11:50:00|5985.2|5983.4|5984.5|5982.7|5985.2|5983.4|5983.2|5981.4|158
1692014100000|2023-08-14 11:55:00|5984.4|5982.6|5982.9|5981.1|5985|5983.2|5982.9|5981.1|136
1692014400000|2023-08-14 12:00:00|5982.8|5981|5976.6|5974.8|5982.8|5981|5976.6|5974.8|222
1692014700000|2023-08-14 12:05:00|5976.4|5974.6|5971.9|5970.1|5976.4|5974.6|5971.3|5969.5|298
1692015000000|2023-08-14 12:10:00|5971.7|5969.9|5971.2|5969.4|5972.7|5970.9|5969.1|5967.3|282
1692015300000|2023-08-14 12:15:00|5971.3|5969.5|5967.7|5965.9|5972.8|5971|5966.9|5965.1|270
1692015600000|2023-08-14 12:20:00|5967.3|5965.5|5964.8|5963|5969|5967.2|5964.4|5962.6|314
1692015900000|2023-08-14 12:25:00|5964.9|5963.1|5965.9|5964.1|5967.4|5965.6|5964.4|5962.6|282
1692016200000|2023-08-14 12:30:00|5965.8|5964|5963.9|5962.1|5966.5|5964.7|5962|5960.2|282
1692016500000|2023-08-14 12:35:00|5963.8|5962|5966|5964.2|5966.1|5964.3|5962.7|5960.9|234
1692016800000|2023-08-14 12:40:00|5966.1|5964.3|5963.4|5961.6|5970.5|5968.7|5962.4|5960.6|322
1692017100000|2023-08-14 12:45:00|5963.3|5961.5|5961.9|5960.1|5965.1|5963.3|5960.7|5958.9|335
1692017400000|2023-08-14 12:50:00|5961.8|5960|5967.8|5966|5968.6|5966.8|5961.3|5959.5|324
1692017700000|2023-08-14 12:55:00|5967.7|5965.9|5965.7|5963.9|5968.2|5966.4|5964.5|5962.7|260
1692018000000|2023-08-14 13:00:00|5965.6|5963.8|5966.9|5965.1|5967.3|5965.5|5964.5|5962.7|309
1692018300000|2023-08-14 13:05:00|5966.8|5965|5962.8|5961|5966.8|5965|5959.3|5957.5|284
1692018600000|2023-08-14 13:10:00|5962.6|5960.8|5958.2|5956.4|5962.6|5960.8|5958|5956.2|299
1692018900000|2023-08-14 13:15:00|5958.3|5956.5|5955.9|5954.1|5958.7|5956.9|5953.8|5952|279
1692019200000|2023-08-14 13:20:00|5955.8|5954|5955.7|5953.9|5957.7|5955.9|5955|5953.2|210
1692019500000|2023-08-14 13:25:00|5955.8|5954|5954.4|5952.6|5957|5955.2|5953.8|5952|241
1692019800000|2023-08-14 13:30:00|5954.5|5952.7|5953.2|5951.4|5954.9|5953.1|5951.4|5949.6|358
1692020100000|2023-08-14 13:35:00|5953|5951.2|5949.8|5948|5953.6|5951.8|5948.9|5947.1|325
1692020400000|2023-08-14 13:40:00|5949.9|5948.1|5950.8|5949|5952.7|5950.9|5948.9|5947.1|366
1692020700000|2023-08-14 13:45:00|5950.5|5948.7|5948|5946.2|5951.4|5949.6|5944.9|5943.1|340
1692021000000|2023-08-14 13:50:00|5948.1|5946.3|5949.5|5947.7|5955.5|5953.7|5947.7|5945.9|377
1692021300000|2023-08-14 13:55:00|5949.6|5947.8|5951.9|5950.1|5953|5951.2|5948.3|5946.5|322
1692021600000|2023-08-14 14:00:00|5951.7|5949.9|5954|5952.2|5954.3|5952.5|5949.9|5948.1|405
1692021900000|2023-08-14 14:05:00|5954.1|5952.3|5956.6|5954.8|5957.8|5956|5953.3|5951.5|387
1692022200000|2023-08-14 14:10:00|5956.7|5954.9|5964.7|5962.9|5967.3|5965.5|5955.7|5953.9|375
1692022500000|2023-08-14 14:15:00|5964.9|5963.1|5966.5|5964.7|5971.3|5969.5|5964|5962.2|468
1692022800000|2023-08-14 14:20:00|5966.6|5964.8|5966.4|5964.6|5970.2|5968.4|5965.6|5963.8|416
1692023100000|2023-08-14 14:25:00|5966.3|5964.5|5967|5965.2|5970|5968.2|5966.3|5964.5|334
1692023400000|2023-08-14 14:30:00|5966.9|5965.1|5972.5|5970.7|5972.9|5971.1|5966.4|5964.6|368
1692023700000|2023-08-14 14:35:00|5972.4|5970.6|5978.8|5977|5979.4|5977.6|5972.1|5970.3|327
1692024000000|2023-08-14 14:40:00|5978.7|5976.9|5975.5|5973.7|5981.1|5979.3|5975.3|5973.5|307
1692024300000|2023-08-14 14:45:00|5975.6|5973.8|5976.1|5974.3|5977|5975.2|5973.4|5971.6|321
1692024600000|2023-08-14 14:50:00|5976|5974.2|5977.9|5976.1|5979.8|5978|5974.8|5973|342
1692024900000|2023-08-14 14:55:00|5978.3|5976.5|5979.9|5978.1|5979.9|5978.1|5977|5975.2|339
1692025200000|2023-08-14 15:00:00|5980.1|5978.3|5979.2|5977.4|5981.2|5979.4|5976.6|5974.8|399
1692025500000|2023-08-14 15:05:00|5979.1|5977.3|5977.7|5975.9|5980.6|5978.8|5976.5|5974.7|270
1692025800000|2023-08-14 15:10:00|5977.1|5975.3|5976.6|5974.8|5977.6|5975.8|5975.7|5973.9|240
1692026100000|2023-08-14 15:15:00|5976.7|5974.9|5977.6|5975.8|5981.7|5979.9|5976.4|5974.6|281
1692026400000|2023-08-14 15:20:00|5977.7|5975.9|5979.6|5977.8|5980.2|5978.4|5977.6|5975.8|236
1692026700000|2023-08-14 15:25:00|5979.7|5977.9|5982.6|5980.8|5984.5|5982.7|5979.6|5977.8|255
1692027000000|2023-08-14 15:30:00|5982.5|5980.7|5981.2|5979.4|5982.7|5980.9|5980.5|5978.7|228
1692027300000|2023-08-14 15:35:00|5981.1|5979.3|5982.7|5980.9|5983.8|5982|5980.6|5978.8|206
1692027600000|2023-08-14 15:40:00|5982.8|5981|5984.6|5982.8|5984.7|5982.9|5982.1|5980.3|158
1692027900000|2023-08-14 15:45:00|5984.5|5982.7|5985.2|5983.4|5987.7|5985.9|5984.4|5982.6|193
1692028200000|2023-08-14 15:50:00|5985.1|5983.3|5985|5983.2|5986.5|5984.7|5984.6|5982.8|137
1692028500000|2023-08-14 15:55:00|5984.9|5983.1|5984.5|5982.7|5986|5984.2|5984.5|5982.7|101
1692028800000|2023-08-14 16:00:00|5984.4|5982.6|5988.5|5986.7|5989|5987.2|5984.4|5982.6|228
1692029100000|2023-08-14 16:05:00|5988.6|5986.8|5988|5986.2|5990.6|5988.8|5987.5|5985.7|219
1692029400000|2023-08-14 16:10:00|5987.9|5986.1|5986.1|5984.3|5988.2|5986.4|5984.5|5982.7|183
1692029700000|2023-08-14 16:15:00|5986|5984.2|5984.1|5982.3|5986|5984.2|5981|5979.2|193
1692030000000|2023-08-14 16:20:00|5984.2|5982.4|5982.3|5980.5|5984.7|5982.9|5980.5|5978.7|237
1692030300000|2023-08-14 16:25:00|5982.2|5980.4|5984.6|5982.8|5985.5|5983.7|5981.7|5979.9|183
1692030600000|2023-08-14 16:30:00|5984.7|5982.9|5983.6|5981.8|5985.2|5983.4|5983.2|5981.4|239
1692030900000|2023-08-14 16:35:00|5983.3|5981.5|5983.9|5982.1|5984.6|5982.8|5983.3|5981.5|166
1692031200000|2023-08-14 16:40:00|5984|5982.2|5985|5983.2|5985.2|5983.4|5983.8|5982|198
1692031500000|2023-08-14 16:45:00|5984.9|5983.1|5986.2|5984.4|5986.3|5984.5|5984.6|5982.8|205
1692031800000|2023-08-14 16:50:00|5986.3|5984.5|5985.3|5983.5|5988.6|5986.8|5985|5983.2|176
1692032100000|2023-08-14 16:55:00|5985.2|5983.4|5983.2|5981.4|5986.5|5984.7|5983.2|5981.4|170
1692032400000|2023-08-14 17:00:00|5983|5981.2|5983|5981.2|5984.1|5982.3|5982.6|5980.8|104
1692032700000|2023-08-14 17:05:00|5982.9|5981.1|5982.4|5980.6|5983|5981.2|5982.2|5980.4|117
1692033000000|2023-08-14 17:10:00|5982.5|5980.7|5982.7|5980.9|5983.1|5981.3|5981.5|5979.7|75
1692033300000|2023-08-14 17:15:00|5982.6|5980.8|5982.8|5981|5983.3|5981.5|5982|5980.2|118
1692033600000|2023-08-14 17:20:00|5982.9|5981.1|5982.1|5980.3|5983.5|5981.7|5981.9|5980.1|130
1692033900000|2023-08-14 17:25:00|5982|5980.2|5982.5|5980.7|5982.6|5980.8|5981.7|5979.9|145
1692034200000|2023-08-14 17:30:00|5982.8|5981|5980.6|5978.8|5984.9|5983.1|5980.5|5978.7|164
1692034500000|2023-08-14 17:35:00|5980.5|5978.7|5981.2|5979.4|5981.4|5979.6|5979.7|5977.9|154
1692034800000|2023-08-14 17:40:00|5981.1|5979.3|5981.6|5979.8|5982.7|5980.9|5981|5979.2|103
1692035100000|2023-08-14 17:45:00|5981.7|5979.9|5977.7|5975.9|5981.7|5979.9|5977.7|5975.9|149
1692035400000|2023-08-14 17:50:00|5977.9|5976.1|5977.1|5975.3|5978.8|5977|5976.1|5974.3|146
1692035700000|2023-08-14 17:55:00|5977|5975.2|5977.1|5975.3|5978.5|5976.7|5977|5975.2|93
1692036000000|2023-08-14 18:00:00|5977.2|5975.4|5977.4|5975.6|5978|5976.2|5975.3|5973.5|198
1692036300000|2023-08-14 18:05:00|5977.5|5975.7|5977.1|5975.3|5978.6|5976.8|5976.4|5974.6|127
1692036600000|2023-08-14 18:10:00|5977|5975.2|5977.5|5975.7|5978|5976.2|5976.4|5974.6|130
1692036900000|2023-08-14 18:15:00|5977.6|5975.8|5976.4|5974.6|5977.7|5975.9|5975.9|5974.1|150
1692037200000|2023-08-14 18:20:00|5976.5|5974.7|5976.1|5974.3|5976.8|5975|5975.6|5973.8|125
1692037500000|2023-08-14 18:25:00|5975.9|5974.1|5976|5974.2|5976.6|5974.8|5975.4|5973.6|102
1692037800000|2023-08-14 18:30:00|5975.9|5974.1|5974.9|5973.1|5976.1|5974.3|5974.3|5972.5|118
1692038100000|2023-08-14 18:35:00|5975|5973.2|5974.6|5972.8|5976.4|5974.6|5974.5|5972.7|98
1692038400000|2023-08-14 18:40:00|5974.5|5972.7|5972.3|5970.5|5974.6|5972.8|5972.3|5970.5|110
1692038700000|2023-08-14 18:45:00|5972.2|5970.4|5970.8|5969|5972.3|5970.5|5970.5|5968.7|122
1692039000000|2023-08-14 18:50:00|5970.7|5968.9|5970.1|5968.3|5971.5|5969.7|5969.2|5967.4|153
1692039300000|2023-08-14 18:55:00|5970|5968.2|5968.1|5965.1|5970.1|5968.3|5967.2|5964.2|125
1692039600000|2023-08-14 19:00:00|5968|5965|5970.9|5967.9|5971.7|5968.7|5967|5964.9|175
1692039900000|2023-08-14 19:05:00|5971.1|5968.1|5970.9|5967.9|5971.4|5968.4|5970.3|5967.3|103
1692040200000|2023-08-14 19:10:00|5970.3|5968.5|5971.5|5969.7|5971.8|5969.7|5970|5968.2|59
1692040500000|2023-08-14 19:15:00|5971.6|5969.8|5973.8|5972|5974.3|5972|5971.6|5969.8|126
1692040800000|2023-08-14 19:20:00|5973.9|5972.1|5974.6|5972.8|5974.9|5973|5973.9|5971.6|68
1692041100000|2023-08-14 19:25:00|5974.7|5972.9|5974.7|5972.9|5974.8|5973|5974.1|5972.3|106
1692041400000|2023-08-14 19:30:00|5974.6|5972.8|5976.6|5974.8|5976.7|5974.9|5974.5|5972.2|118
1692041700000|2023-08-14 19:35:00|5976.5|5974.7|5978.2|5976.4|5978.2|5976.4|5976.4|5974.2|147
1692042000000|2023-08-14 19:40:00|5978.1|5976.3|5979.1|5977.3|5979.7|5977.9|5978.1|5976.3|119
1692042300000|2023-08-14 19:45:00|5979|5977.2|5977.7|5975.9|5979.7|5977.9|5977.6|5975.8|93
1692042600000|2023-08-14 19:50:00|5977.8|5976|5977.2|5975.4|5978.8|5976.6|5977.1|5975.3|125
1692042900000|2023-08-14 19:55:00|5977.1|5975.3|5976.9|5975.1|5977.2|5975.4|5975.9|5974.1|159
1692043200000|2023-08-14 20:00:00|5977|5975.2|5976.6|5974.8|5977.1|5975.3|5976.3|5974.5|108
1692043500000|2023-08-14 20:05:00|5976.5|5974.7|5975.7|5973.9|5976.5|5974.7|5975.7|5973.9|63
1692043800000|2023-08-14 20:10:00|5975.8|5974|5977.1|5975.3|5977.8|5976|5975.8|5974|83
1692044100000|2023-08-14 20:15:00|5977|5975.2|5976.5|5974.7|5977.1|5975.3|5976.1|5974.3|101
1692044400000|2023-08-14 20:20:00|5976.4|5974.6|5974.2|5972.4|5976.4|5974.6|5974.1|5972.3|38
1692044700000|2023-08-14 20:25:00|5974.1|5972.3|5974.7|5972.9|5974.7|5972.9|5973.6|5971.8|32
1692045000000|2023-08-14 20:30:00|5974.6|5972.8|5973.7|5971.9|5974.7|5972.9|5973.2|5971.4|24
1692045300000|2023-08-14 20:35:00|5973.6|5971.8|5973.3|5971.5|5973.8|5972|5973.3|5971.5|15
1692045600000|2023-08-14 20:40:00|5973.2|5971.4|5975.1|5973.3|5975.6|5973.8|5972.9|5971.1|44
1692045900000|2023-08-14 20:45:00|5975.2|5973.4|5976.6|5973.6|5976.9|5974.5|5975|5972.4|74
1692046200000|2023-08-14 20:50:00|5976.7|5973.7|5976.9|5973.9|5977.1|5974.2|5975.8|5973.3|62
1692046500000|2023-08-14 20:55:00|5977.8|5973|5978.6|5972.8|5978.8|5974|5977.4|5972.6|211
1692046800000|2023-08-14 21:00:00|5981.2|5975.4|5981.2|5975.4|5981.2|5975.4|5981.2|5975.4|1
1692047100000|2023-08-14 21:05:00|5969.3|5963.5|5981.7|5975.9|5983.1|5977.3|5968.7|5962.9|61
1692047400000|2023-08-14 21:10:00|5981.8|5976|5982.6|5976.8|5982.7|5976.9|5980.4|5974.6|50
1692047700000|2023-08-14 21:15:00|5982.5|5976.7|5981.6|5975.8|5982.9|5977.1|5981.3|5975.5|66
1692048000000|2023-08-14 21:20:00|5981.8|5976|5981.5|5975.7|5983|5977.2|5965.3|5959.5|60
1692048300000|2023-08-14 21:25:00|5981.3|5975.5|5982.9|5977.1|5984.2|5978.4|5979.9|5974.1|148
1692048600000|2023-08-14 21:30:00|5983|5977.2|5978.9|5973.1|5983.3|5977.5|5977.4|5971.6|104
1692048900000|2023-08-14 21:35:00|5978.5|5972.7|5976.1|5970.3|5987.6|5981.8|5976.1|5970.3|140
1692049200000|2023-08-14 21:40:00|5976.2|5970.4|5976.4|5970.6|5976.9|5971.1|5975|5969.2|100
1692049500000|2023-08-14 21:45:00|5976.8|5971|5976.1|5970.3|5976.9|5971.1|5975.6|5969.8|67
1692049800000|2023-08-14 21:50:00|5976.2|5970.4|5976.3|5970.5|5976.3|5970.6|5975.1|5969.6|102
1692050100000|2023-08-14 21:55:00|5976.4|5970.6|5979|5973.4|5979.7|5974.5|5975.9|5970.6|218
1692050400000|2023-08-14 22:00:00|5978.9|5973.3|5977|5972.2|5978.9|5974|5977|5972.2|60
1692050700000|2023-08-14 22:05:00|5976.1|5973.1|5974.3|5971.3|5976.1|5973.6|5974|5971|35
1692051000000|2023-08-14 22:10:00|5974.4|5971.4|5975.7|5972.7|5975.8|5972.8|5974.4|5971.4|28
1692051300000|2023-08-14 22:15:00|5975.3|5972.3|5974.9|5971.9|5975.9|5972.9|5974.7|5971.7|143
1692051600000|2023-08-14 22:20:00|5975|5972|5975.4|5972.4|5975.6|5972.6|5974.8|5971.8|111
1692051900000|2023-08-14 22:25:00|5975.5|5972.5|5975.6|5972.6|5975.9|5972.9|5975|5972|68
1692052200000|2023-08-14 22:30:00|5975.1|5972.1|5974.4|5971.4|5975.4|5972.4|5973.1|5970.1|78
1692052500000|2023-08-14 22:35:00|5973.7|5971.9|5973.6|5970.6|5974.7|5972.4|5973.2|5970.2|33
1692052800000|2023-08-14 22:40:00|5973.8|5970.8|5977.7|5974.7|5978.3|5975.3|5973.2|5970.7|106
1692053100000|2023-08-14 22:45:00|5977.8|5974.8|5977.8|5974.8|5978.3|5975.7|5977.4|5974.7|71
1692053400000|2023-08-14 22:50:00|5977.7|5974.7|5978.7|5975.7|5979.7|5976.7|5977.1|5974.6|48
1692053700000|2023-08-14 22:55:00|5978.1|5976.3|5977.5|5974.5|5978.8|5976.4|5976.8|5974.5|39
1692054000000|2023-08-14 23:00:00|5977.6|5974.6|5974.8|5971.8|5977.6|5974.6|5974.8|5971.8|69
1692054300000|2023-08-14 23:05:00|5974.7|5971.7|5976.6|5973.6|5976.7|5973.7|5974.2|5971.2|85
1692054600000|2023-08-14 23:10:00|5976.5|5973.5|5977.3|5974.3|5977.3|5974.3|5975.9|5972.9|80
1692054900000|2023-08-14 23:15:00|5977.2|5974.2|5977.7|5974.7|5978.9|5975.9|5977.1|5974.1|80
1692055200000|2023-08-14 23:20:00|5977.6|5974.6|5976.2|5973.2|5978|5975|5976.2|5973.2|35
1692055500000|2023-08-14 23:25:00|5976.3|5973.3|5975.7|5973.9|5977.4|5974.4|5975.4|5973.1|42
1692055800000|2023-08-14 23:30:00|5975.8|5974|5977.2|5974.2|5978.8|5975.8|5975.8|5973.4|68
1692056100000|2023-08-14 23:35:00|5977.1|5974.1|5977.1|5974.1|5977.6|5974.6|5976.1|5973.1|71
1692056400000|2023-08-14 23:40:00|5977.2|5974.2|5978.1|5975.1|5978.8|5975.8|5976.7|5973.7|96
1692056700000|2023-08-14 23:45:00|5978|5975|5976.9|5973.9|5978|5975|5976.6|5973.6|81
1692057000000|2023-08-14 23:50:00|5977|5974|5976.6|5974.8|5977.1|5974.8|5976.1|5973.1|54
1692057300000|2023-08-14 23:55:00|5976.5|5974.7|5974.7|5972.9|5977.8|5975.4|5974.7|5972.5|147
1692057600000|2023-08-15 00:00:00|5974.8|5973|5977.4|5975.6|5978.3|5975.7|5974.7|5972.4|216
1692057900000|2023-08-15 00:05:00|5978.1|5975.1|5976.5|5973.5|5979.2|5976.8|5975.7|5973.2|180
1692058200000|2023-08-15 00:10:00|5976.4|5973.4|5976.1|5974.3|5977.2|5975|5974.8|5972.8|193
1692058500000|2023-08-15 00:15:00|5975.9|5974.1|5975.5|5973.7|5976.9|5974.9|5974.8|5972.7|172
1692058800000|2023-08-15 00:20:00|5975.6|5973.8|5977.2|5974.2|5977.3|5975|5974.8|5973|192
1692059100000|2023-08-15 00:25:00|5977.1|5974.1|5974.3|5972.5|5977.2|5974.9|5974.2|5972.4|112
1692059400000|2023-08-15 00:30:00|5974.2|5972.4|5970.7|5968.9|5974.3|5972.5|5970|5968.2|150
1692059700000|2023-08-15 00:35:00|5970.8|5969|5968.6|5966.8|5971.4|5969.6|5968.5|5966.7|145
1692060000000|2023-08-15 00:40:00|5968.5|5966.7|5968.1|5966.3|5969.3|5967.5|5967.4|5965.6|113
1692060300000|2023-08-15 00:45:00|5968.2|5966.4|5968.6|5966.8|5968.7|5966.9|5967.6|5965.8|69
1692060600000|2023-08-15 00:50:00|5968.5|5966.7|5970|5968.2|5970.8|5968.6|5968.5|5966.7|103
1692060900000|2023-08-15 00:55:00|5969.9|5968.1|5970.8|5969|5971.5|5969.7|5968.2|5966.4|169
1692061200000|2023-08-15 01:00:00|5970.9|5969.1|5970.5|5968.7|5972.7|5970.9|5970|5967.7|200
1692061500000|2023-08-15 01:05:00|5970.2|5968.4|5967.5|5965.7|5970.9|5968.8|5967.4|5965.6|198
1692061800000|2023-08-15 01:10:00|5967.4|5965.6|5970.7|5967.7|5971|5968|5967.4|5965.4|157
1692062100000|2023-08-15 01:15:00|5970.8|5967.8|5971|5968|5971.9|5969.1|5968|5965.3|294
1692062400000|2023-08-15 01:20:00|5970.9|5967.9|5977.1|5975.3|5977.4|5975.6|5966.7|5964.3|324
1692062700000|2023-08-15 01:25:00|5977.8|5974.8|5979.1|5976.1|5980.2|5977.5|5976.1|5974.2|277
1692063000000|2023-08-15 01:30:00|5979.2|5976.2|5964.5|5962.7|5979.2|5976.2|5963.6|5961.4|487
1692063300000|2023-08-15 01:35:00|5964.3|5962.5|5967.3|5965.5|5970.6|5967.6|5961.2|5959.2|510
1692063600000|2023-08-15 01:40:00|5967.4|5965.6|5970|5968.2|5972.3|5970|5967.3|5965.3|341
1692063900000|2023-08-15 01:45:00|5969.9|5968.1|5977.9|5976.1|5979.1|5977.2|5969.1|5966.9|279
1692064200000|2023-08-15 01:50:00|5978|5976.2|5980.8|5977.8|5984.9|5982.6|5978|5976.2|364
1692064500000|2023-08-15 01:55:00|5980.6|5977.6|5979.8|5976.8|5981.8|5979.4|5977.5|5975.2|263
1692064800000|2023-08-15 02:00:00|5979.1|5977.3|5975.5|5973.7|5979.5|5977.3|5974.3|5971.3|337
1692065100000|2023-08-15 02:05:00|5975.4|5973.6|5972.6|5969.6|5976|5974.2|5971.3|5969.3|296
1692065400000|2023-08-15 02:10:00|5972.5|5969.5|5970|5968.2|5974|5972.2|5969.6|5967.2|292
1692065700000|2023-08-15 02:15:00|5970.1|5968.3|5972.9|5971.1|5973.7|5971.9|5969.8|5968|233
1692066000000|2023-08-15 02:20:00|5972.8|5971|5976.3|5974.5|5977.6|5975.5|5972|5970.2|188
1692066300000|2023-08-15 02:25:00|5976.2|5974.4|5977.5|5975.7|5978.5|5976.7|5975.9|5974.1|219
1692066600000|2023-08-15 02:30:00|5977.6|5975.8|5979.7|5977.9|5980|5978.2|5976.8|5975|169
1692066900000|2023-08-15 02:35:00|5979.9|5978.1|5981.3|5979.5|5982.2|5980.4|5979.5|5976.8|236
1692067200000|2023-08-15 02:40:00|5981.2|5979.4|5981.2|5979.4|5983.1|5981.3|5980.7|5978.6|201
1692067500000|2023-08-15 02:45:00|5981|5979.2|5978.2|5976.4|5982.2|5980.4|5977.8|5976|184
1692067800000|2023-08-15 02:50:00|5978.1|5976.3|5981.1|5979.3|5981.1|5979.3|5976.4|5974.6|141
1692068100000|2023-08-15 02:55:00|5981.2|5979.4|5979.9|5976.9|5981.2|5979.4|5977.6|5975.8|277
1692068400000|2023-08-15 03:00:00|5979.2|5977.4|5979.8|5978|5981.1|5979.2|5979|5977.2|218
1692068700000|2023-08-15 03:05:00|5979.7|5977.9|5979.3|5977.5|5979.8|5978|5978.2|5976.4|147
1692069000000|2023-08-15 03:10:00|5979.2|5977.4|5980.4|5978.6|5980.6|5978.8|5978.2|5976.4|131
1692069300000|2023-08-15 03:15:00|5980.5|5978.7|5983.8|5982|5984.4|5982.6|5980.4|5978.6|126
1692069600000|2023-08-15 03:20:00|5983.7|5981.9|5986.4|5984.6|5987.2|5985.4|5982.4|5980.6|196
1692069900000|2023-08-15 03:25:00|5986.3|5984.5|5988|5986.2|5988.2|5986.4|5985.7|5983.9|154
1692070200000|2023-08-15 03:30:00|5987.9|5986.1|5990.8|5987.8|5990.9|5988|5987.8|5986|138
1692070500000|2023-08-15 03:35:00|5990.7|5987.7|5993.6|5991.8|5995|5992.1|5989.9|5986.9|165
1692070800000|2023-08-15 03:40:00|5993.5|5991.7|5987.7|5985.9|5993.5|5991.7|5987.6|5985.8|134
1692071100000|2023-08-15 03:45:00|5988.1|5985.1|5988.5|5986.7|5989.3|5987.2|5987.5|5985.1|155
1692071400000|2023-08-15 03:50:00|5988.8|5987|5988.1|5986.3|5988.9|5987.1|5987.8|5986|99
1692071700000|2023-08-15 03:55:00|5988.2|5986.4|5988.2|5986.4|5988.6|5986.8|5986.7|5984.9|125
1692072000000|2023-08-15 04:00:00|5988.3|5986.5|5986.4|5984.6|5988.7|5986.9|5986.3|5984.5|160
1692072300000|2023-08-15 04:05:00|5986.5|5984.7|5986.9|5985.1|5987.1|5985.3|5985.7|5983.9|140
1692072600000|2023-08-15 04:10:00|5986.8|5985|5986.7|5984.9|5987.9|5986.1|5985.7|5983.9|102
1692072900000|2023-08-15 04:15:00|5986.8|5985|5986.5|5984.7|5988.3|5986.5|5985.9|5984.1|112
1692073200000|2023-08-15 04:20:00|5986.6|5984.8|5986.4|5983.4|5986.8|5985|5985.7|5983.4|73
1692073500000|2023-08-15 04:25:00|5986.3|5983.3|5984.8|5983|5987.2|5985.4|5984.8|5983|121
1692073800000|2023-08-15 04:30:00|5984.9|5983.1|5985.4|5983.6|5985.7|5983.9|5984.2|5982.4|114
1692074100000|2023-08-15 04:35:00|5985.3|5983.5|5983.3|5981.5|5985.4|5983.6|5983.1|5981.3|92
1692074400000|2023-08-15 04:40:00|5983.4|5981.6|5983.3|5981.5|5983.5|5981.7|5982|5980.2|80
1692074700000|2023-08-15 04:45:00|5983.5|5981.7|5983.9|5982.1|5984.8|5983|5983.3|5981.5|107
1692075000000|2023-08-15 04:50:00|5984|5982.2|5984.2|5982.4|5984.3|5982.5|5983.2|5981.4|88
1692075300000|2023-08-15 04:55:00|5984.3|5982.5|5984.3|5982.5|5984.4|5982.6|5982.7|5980.9|132
1692075600000|2023-08-15 05:00:00|5984.4|5982.6|5984.4|5982.6|5984.9|5983.1|5982.2|5980.4|176
1692075900000|2023-08-15 05:05:00|5984.5|5982.7|5982.4|5980.6|5985|5983.2|5982.4|5980.6|151
1692076200000|2023-08-15 05:10:00|5982.3|5980.5|5984.9|5983.1|5985.6|5983.8|5981.8|5980|189
1692076500000|2023-08-15 05:15:00|5984.8|5983|5987.2|5985.4|5987.4|5985.6|5983.8|5982|159
1692076800000|2023-08-15 05:20:00|5987.3|5985.5|5989|5987.2|5990.2|5988.4|5986|5983.9|259
1692077100000|2023-08-15 05:25:00|5989.1|5987.3|5986.3|5984.5|5989.2|5987.4|5985.8|5984|178
1692077400000|2023-08-15 05:30:00|5986.2|5984.4|5983.1|5981.3|5986.3|5984.5|5982.7|5980.9|245
1692077700000|2023-08-15 05:35:00|5983|5981.2|5980.3|5978.5|5983|5981.2|5980.2|5978.4|214
1692078000000|2023-08-15 05:40:00|5980.1|5978.3|5983.6|5980.6|5984|5981.1|5979.5|5977.7|174
1692078300000|2023-08-15 05:45:00|5983.7|5980.7|5984.5|5982.7|5985.2|5983.4|5982.1|5979.8|206
1692078600000|2023-08-15 05:50:00|5984.3|5982.5|5986.2|5984.4|5987.2|5985|5984.3|5982.2|229
1692078900000|2023-08-15 05:55:00|5986.3|5984.5|5985.7|5982.7|5987.1|5984.5|5984.7|5982.6|265
1692079200000|2023-08-15 06:00:00|5986.1|5983.1|5996|5994.2|5998.4|5996|5984.7|5981.7|577
1692079500000|2023-08-15 06:05:00|5996.1|5994.3|5989.9|5988.1|5996.1|5994.3|5989.9|5988.1|294
1692079800000|2023-08-15 06:10:00|5990|5988.2|5987.7|5985.9|5991.3|5989.5|5987.7|5985.9|277
1692080100000|2023-08-15 06:15:00|5987.8|5986|5985.5|5983.7|5988|5986.2|5982.3|5980.4|307
1692080400000|2023-08-15 06:20:00|5985.6|5983.8|5989.6|5987.8|5990.4|5988.6|5984.3|5982.5|278
1692080700000|2023-08-15 06:25:00|5989.5|5987.7|5986.1|5984.3|5990.5|5988.6|5985|5983.2|255
1692081000000|2023-08-15 06:30:00|5986.2|5984.4|5987.5|5985.7|5988.6|5986.8|5985.4|5983.6|255
1692081300000|2023-08-15 06:35:00|5987.4|5985.6|5983.9|5982.1|5988.3|5986|5983.7|5981.9|240
1692081600000|2023-08-15 06:40:00|5983.8|5982|5978.5|5976.7|5983.8|5982|5977.9|5976.1|247
1692081900000|2023-08-15 06:45:00|5978.4|5976.6|5983.2|5981.4|5983.8|5982|5978.4|5976.6|263
1692082200000|2023-08-15 06:50:00|5983.4|5981.6|5983.9|5982.1|5984.5|5982.6|5982.4|5980.6|295
1692082500000|2023-08-15 06:55:00|5983.8|5982|5981.5|5979.7|5983.8|5982|5981.4|5979.1|235
1692082800000|2023-08-15 07:00:00|5981.2|5979.4|5983.2|5981.4|5983.2|5981.4|5978.9|5977.1|262
1692083100000|2023-08-15 07:05:00|5983.3|5981.5|5983.8|5982|5984.8|5983|5981.9|5980.1|265
1692083400000|2023-08-15 07:10:00|5983.6|5981.8|5982.5|5980.7|5983.6|5981.8|5979.9|5977.9|271
1692083700000|2023-08-15 07:15:00|5982.4|5980.6|5982.1|5980.3|5983.6|5981.8|5980|5978.2|207
1692084000000|2023-08-15 07:20:00|5982.3|5980.5|5977.6|5975.8|5982.5|5980.7|5977|5974.8|326
1692084300000|2023-08-15 07:25:00|5977.5|5975.7|5971.3|5969.5|5977.5|5975.7|5969.7|5967.9|352
1692084600000|2023-08-15 07:30:00|5971.2|5969.4|5967.9|5966.1|5971.2|5969.4|5966.8|5964.7|393
1692084900000|2023-08-15 07:35:00|5967.7|5965.9|5971.5|5969.7|5971.6|5969.8|5967.2|5965.4|340
1692085200000|2023-08-15 07:40:00|5971.4|5969.6|5970.4|5968.6|5972.4|5970.6|5969.4|5967.5|309
1692085500000|2023-08-15 07:45:00|5970.3|5968.5|5969.8|5968|5972.9|5971.1|5968.9|5967.1|283
1692085800000|2023-08-15 07:50:00|5969.9|5968.1|5965.9|5964.1|5971.1|5969.3|5965.2|5963.4|274
1692086100000|2023-08-15 07:55:00|5965.8|5964|5963.5|5961.7|5966.1|5964.3|5963.2|5961.4|212
1692086400000|2023-08-15 08:00:00|5963.4|5961.6|5959.5|5957.7|5963.4|5961.6|5956.7|5954.4|302
1692086700000|2023-08-15 08:05:00|5959.6|5957.8|5961.2|5959.4|5961.5|5959.7|5957.1|5955.3|249
1692087000000|2023-08-15 08:10:00|5961.3|5959.5|5960.1|5958.3|5961.3|5959.5|5957.8|5956|233
1692087300000|2023-08-15 08:15:00|5960.2|5958.4|5959.7|5957.9|5960.6|5958.8|5956.7|5954.9|215
1692087600000|2023-08-15 08:20:00|5959.6|5957.8|5956.8|5955|5959.6|5957.8|5955.2|5953.4|257
1692087900000|2023-08-15 08:25:00|5956.9|5955.1|5958.5|5956.7|5958.8|5957|5955.9|5954.1|210
1692088200000|2023-08-15 08:30:00|5958.4|5956.6|5959.5|5957.7|5962.2|5960.4|5956.9|5955.1|229
1692088500000|2023-08-15 08:35:00|5959.4|5957.6|5963|5961.2|5964.4|5962.6|5959.1|5957.3|290
1692088800000|2023-08-15 08:40:00|5963.4|5961.6|5967.8|5966|5968.2|5966.4|5963.3|5961.5|191
1692089100000|2023-08-15 08:45:00|5967.7|5965.9|5968.2|5966.4|5970.3|5968.5|5966.2|5964.4|226
1692089400000|2023-08-15 08:50:00|5968.7|5966.9|5967.2|5965.4|5970.4|5968.6|5967.2|5965.4|198
1692089700000|2023-08-15 08:55:00|5967.3|5965.5|5967.3|5965.5|5968.7|5966.9|5966.4|5964.6|185
1692090000000|2023-08-15 09:00:00|5967.4|5965.6|5965.3|5963.5|5968.8|5967|5964.4|5962.6|214
1692090300000|2023-08-15 09:05:00|5965.1|5963.3|5967.6|5965.8|5968.9|5967.1|5964|5962.2|227
1692090600000|2023-08-15 09:10:00|5967.5|5965.7|5961|5959.2|5967.6|5965.8|5961|5959.2|238
1692090900000|2023-08-15 09:15:00|5960.9|5959.1|5962.6|5960.8|5963|5961.2|5959.7|5957.9|223
1692091200000|2023-08-15 09:20:00|5962.7|5960.9|5964.7|5962.9|5964.7|5962.9|5962.3|5960.5|220
1692091500000|2023-08-15 09:25:00|5964.6|5962.8|5966.6|5964.8|5968.3|5966.5|5964|5962.2|259
1692091800000|2023-08-15 09:30:00|5966.7|5964.9|5966.7|5964.9|5969|5967.2|5965.7|5963.9|254
1692092100000|2023-08-15 09:35:00|5966.9|5963.9|5972|5970.2|5972.2|5970.4|5965.6|5963.8|227
1692092400000|2023-08-15 09:40:00|5971.9|5970.1|5973.1|5970.1|5973.9|5972|5970|5968.2|218
1692092700000|2023-08-15 09:45:00|5973|5970|5974.9|5973.1|5976.6|5974.1|5972.2|5969.8|242
1692093000000|2023-08-15 09:50:00|5974.8|5973|5972.5|5970.7|5975.4|5973.6|5971.5|5969.5|193
1692093300000|2023-08-15 09:55:00|5972.6|5970.8|5971.9|5970.1|5973.8|5972|5970|5968.2|188
1692093600000|2023-08-15 10:00:00|5971.8|5970|5970.8|5969|5972.7|5970.9|5969.6|5967.8|215
1692093900000|2023-08-15 10:05:00|5970.7|5968.9|5972.2|5970.4|5972.3|5970.5|5968.9|5967.1|262
1692094200000|2023-08-15 10:10:00|5972.1|5970.3|5971.9|5970.1|5972.4|5970.6|5970.6|5968.8|214
1692094500000|2023-08-15 10:15:00|5971.8|5970|5969.8|5968|5972.8|5971|5969.8|5968|170
1692094800000|2023-08-15 10:20:00|5969.4|5967.6|5968.3|5966.5|5970.8|5969|5967.3|5965.5|227
1692095100000|2023-08-15 10:25:00|5968.2|5966.4|5967.7|5965.9|5969.9|5967.8|5966.5|5964.6|227
1692095400000|2023-08-15 10:30:00|5967.6|5965.8|5966.1|5964.3|5967.8|5965.8|5965.1|5963.3|212
1692095700000|2023-08-15 10:35:00|5966.2|5964.4|5969.7|5967.9|5970.3|5968.5|5965.9|5964.1|206
1692096000000|2023-08-15 10:40:00|5969.8|5968|5970.3|5968.5|5971|5969|5968.7|5966.5|236
1692096300000|2023-08-15 10:45:00|5970.2|5968.4|5969.8|5968|5972.8|5971|5968.9|5967.1|203
1692096600000|2023-08-15 10:50:00|5969.7|5967.9|5971.1|5969.3|5971.8|5969.3|5968.7|5966.9|214
1692096900000|2023-08-15 10:55:00|5971.2|5969.4|5971.1|5969.3|5971.4|5969.6|5968.7|5966.3|191
1692097200000|2023-08-15 11:00:00|5970.9|5969.1|5966.3|5964.5|5971.3|5969.5|5966.3|5964.5|230
1692097500000|2023-08-15 11:05:00|5966.4|5964.6|5970.2|5968.4|5970.8|5968.7|5964|5962.2|240
1692097800000|2023-08-15 11:10:00|5970.3|5968.5|5971|5968|5972.3|5969.5|5969.6|5967.8|229
1692098100000|2023-08-15 11:15:00|5970.9|5967.9|5970.7|5968.9|5973|5970.1|5969.9|5967.6|187
1692098400000|2023-08-15 11:20:00|5970.5|5968.7|5972.5|5970.7|5973.3|5970.7|5969|5966.7|231
1692098700000|2023-08-15 11:25:00|5972.9|5969.9|5975.3|5973.5|5975.5|5973.5|5971.2|5969|197
1692099000000|2023-08-15 11:30:00|5975|5973.2|5974|5971|5976.5|5974.2|5973|5970.9|177
1692099300000|2023-08-15 11:35:00|5973.9|5970.9|5974.8|5973|5975.3|5973.5|5972.5|5969.9|160
1692099600000|2023-08-15 11:40:00|5974.7|5972.9|5971.6|5969.8|5974.7|5972.9|5970.6|5968.8|168
1692099900000|2023-08-15 11:45:00|5971.5|5969.7|5969.1|5967.3|5972.9|5971.1|5969.1|5967.3|148
1692100200000|2023-08-15 11:50:00|5968.9|5967.1|5969.3|5967.5|5972.1|5969.8|5967.9|5966.1|180
1692100500000|2023-08-15 11:55:00|5969.4|5967.6|5969.3|5967.5|5970.6|5968.8|5968|5966.2|164
1692100800000|2023-08-15 12:00:00|5969.2|5967.4|5970.1|5968.3|5970.4|5968.6|5967.1|5965.3|264
1692101100000|2023-08-15 12:05:00|5970.2|5968.4|5970.1|5968.3|5974.1|5972.3|5968.6|5966.8|290
1692101400000|2023-08-15 12:10:00|5969.9|5968.1|5970.8|5969|5971.1|5969.3|5967.8|5966|224
1692101700000|2023-08-15 12:15:00|5970.9|5969.1|5972.8|5971|5975.4|5973.6|5970.9|5969.1|287
1692102000000|2023-08-15 12:20:00|5972.9|5971.1|5974.4|5972.6|5974.4|5972.6|5968.4|5966.6|277
1692102300000|2023-08-15 12:25:00|5974.5|5972.7|5975|5971|5976.9|5974|5972.4|5970.2|258
1692102600000|2023-08-15 12:30:00|5977.2|5973.2|5966.6|5963.6|5977.9|5973.9|5957.5|5955.1|827
1692102900000|2023-08-15 12:35:00|5966.7|5963.7|5965.2|5962.2|5972|5969.5|5963.3|5961.5|731
1692103200000|2023-08-15 12:40:00|5965.3|5962.3|5976.3|5974.5|5978.2|5976.4|5964.5|5962.2|563
1692103500000|2023-08-15 12:45:00|5976.4|5974.6|5980.1|5978.3|5984.4|5982.6|5975.9|5974.1|562
1692103800000|2023-08-15 12:50:00|5980.3|5978.5|5973.1|5971.3|5980.8|5979|5973.1|5971.3|425
1692104100000|2023-08-15 12:55:00|5972.7|5970.9|5971.1|5969.3|5977.5|5975.7|5971|5969.2|422
1692104400000|2023-08-15 13:00:00|5971.2|5969.4|5973.3|5971.5|5977.3|5975.5|5968.1|5966.3|462
1692104700000|2023-08-15 13:05:00|5973.4|5971.6|5984|5982.2|5984.2|5982.4|5972.2|5970.4|564
1692105000000|2023-08-15 13:10:00|5984.4|5982.6|5984.6|5982.8|5986.9|5985|5982.3|5980.3|576
1692105300000|2023-08-15 13:15:00|5984.8|5983|5985.3|5983.5|5988.2|5986.4|5981.3|5979.5|512
1692105600000|2023-08-15 13:20:00|5985.2|5983.4|5981.6|5979.8|5989.2|5987.4|5978.7|5976.9|433
1692105900000|2023-08-15 13:25:00|5981.4|5979.6|5978.1|5976.3|5981.7|5979.9|5977|5975.2|319
1692106200000|2023-08-15 13:30:00|5978.2|5976.4|5969.1|5967.3|5978.8|5977|5968.1|5966.3|526
1692106500000|2023-08-15 13:35:00|5969.2|5967.4|5974|5972.2|5977.7|5975.6|5967.7|5965.9|562
1692106800000|2023-08-15 13:40:00|5974.1|5972.3|5975.7|5973.9|5977.3|5975.5|5971.1|5969.3|528
1692107100000|2023-08-15 13:45:00|5975.3|5973.5|5972.8|5971|5975.4|5973.6|5971.1|5968.3|515
1692107400000|2023-08-15 13:50:00|5973.2|5971.4|5978|5976.2|5979.9|5978.1|5973.2|5971.4|511
1692107700000|2023-08-15 13:55:00|5977.9|5976.1|5977.4|5974.4|5982|5979.7|5974.8|5972.5|376
1692108000000|2023-08-15 14:00:00|5977.3|5974.3|5970.4|5968.6|5978.2|5976.4|5970.4|5968.6|514
1692108300000|2023-08-15 14:05:00|5969.9|5968.1|5970.1|5968.3|5972.9|5971.1|5968.2|5966.4|526
1692108600000|2023-08-15 14:10:00|5970.2|5968.4|5969.8|5968|5973.5|5971.4|5967.3|5965.5|476
1692108900000|2023-08-15 14:15:00|5969.9|5968.1|5970.1|5968.3|5972.6|5970.2|5968.4|5966.6|481
1692109200000|2023-08-15 14:20:00|5970.2|5968.4|5970.5|5968.7|5973.5|5971.7|5970|5968.2|332
1692109500000|2023-08-15 14:25:00|5970.4|5968.6|5972.5|5970.7|5975|5972.9|5970.4|5968.6|344
1692109800000|2023-08-15 14:30:00|5972.2|5970.4|5975.4|5973.6|5975.8|5974|5969.6|5967.8|383
1692110100000|2023-08-15 14:35:00|5975|5973.2|5976.5|5974.7|5977.5|5975.7|5972.7|5970.9|405
1692110400000|2023-08-15 14:40:00|5976.6|5974.8|5974|5972.2|5977.4|5975.6|5972.6|5970.8|354
1692110700000|2023-08-15 14:45:00|5973.9|5972.1|5983|5981.2|5984.4|5982.6|5973.9|5972.1|393
1692111000000|2023-08-15 14:50:00|5983.1|5981.3|5982.5|5980.7|5984.5|5982.7|5981.7|5979.9|342
1692111300000|2023-08-15 14:55:00|5982.6|5980.8|5984.8|5983|5986|5984.2|5982.4|5980.6|442
1692111600000|2023-08-15 15:00:00|5984.7|5982.9|5986.3|5984.5|5987.5|5985.7|5983.2|5981.4|378
1692111900000|2023-08-15 15:05:00|5986.2|5984.4|5982.3|5980.5|5986.3|5984.5|5980.8|5979|358
1692112200000|2023-08-15 15:10:00|5982.2|5980.4|5980.7|5978.9|5986|5984.2|5980.5|5978.7|313
1692112500000|2023-08-15 15:15:00|5980.8|5979|5976.9|5975.1|5980.8|5979|5975.8|5974|316
1692112800000|2023-08-15 15:20:00|5976.8|5975|5974.9|5973.1|5977.2|5975.4|5973.7|5971.9|260
1692113100000|2023-08-15 15:25:00|5975|5973.2|5980.3|5978.5|5980.5|5978.7|5973.8|5972|332
1692113400000|2023-08-15 15:30:00|5980.4|5978.6|5978|5976.2|5983.1|5981.1|5976.4|5974.6|316
1692113700000|2023-08-15 15:35:00|5977.9|5976.1|5978.4|5976.6|5980|5978.2|5977.1|5975.3|210
1692114000000|2023-08-15 15:40:00|5978.5|5976.7|5977.8|5976|5979.4|5977.6|5975.8|5974|196
1692114300000|2023-08-15 15:45:00|5977.7|5975.9|5977.4|5975.6|5977.9|5976.1|5975.2|5973.4|181
1692114600000|2023-08-15 15:50:00|5977.3|5975.5|5977.8|5976|5978.4|5976.6|5976.3|5974.5|202
1692114900000|2023-08-15 15:55:00|5977.7|5975.9|5976.9|5975.1|5978.2|5976.4|5976.5|5974.7|211
1692115200000|2023-08-15 16:00:00|5976.8|5975|5972.9|5971.1|5978.7|5976.9|5972.8|5971|191
1692115500000|2023-08-15 16:05:00|5972.8|5971|5971.8|5970|5973.6|5971.8|5970.6|5968.8|197
1692115800000|2023-08-15 16:10:00|5971.7|5969.9|5972.1|5970.3|5972.8|5971|5970.4|5968.6|162
1692116100000|2023-08-15 16:15:00|5972.2|5970.4|5972.2|5970.4|5972.5|5970.7|5969.3|5967.5|203
1692116400000|2023-08-15 16:20:00|5971.9|5970.1|5972.6|5970.8|5973.4|5971.6|5971.3|5969.5|192
1692116700000|2023-08-15 16:25:00|5972.5|5970.7|5968.2|5966.4|5972.8|5971|5967.9|5966.1|199
1692117000000|2023-08-15 16:30:00|5967.9|5966.1|5967.3|5965.5|5968.9|5966.5|5966.4|5964.6|269
1692117300000|2023-08-15 16:35:00|5967.2|5965.4|5967.8|5966|5967.8|5966|5965.7|5963.9|212
1692117600000|2023-08-15 16:40:00|5967.7|5965.9|5966.1|5964.3|5968.3|5966.5|5965.9|5964.1|181
1692117900000|2023-08-15 16:45:00|5966.2|5964.4|5963.8|5962|5967.2|5964.8|5963.6|5961.8|198
1692118200000|2023-08-15 16:50:00|5963.7|5961.9|5966|5964.2|5966.3|5964.5|5963.3|5961.5|163
1692118500000|2023-08-15 16:55:00|5965.9|5964.1|5967.3|5965.5|5968.2|5966.4|5964.7|5962.9|139
1692118800000|2023-08-15 17:00:00|5967.2|5965.4|5967.7|5965.9|5968.7|5966.9|5966.8|5965|173
1692119100000|2023-08-15 17:05:00|5967.8|5966|5967.8|5966|5968.6|5966.8|5966.1|5964.3|142
1692119400000|2023-08-15 17:10:00|5967.7|5965.9|5966.1|5964.3|5967.9|5966.1|5966|5964.2|178
1692119700000|2023-08-15 17:15:00|5966.2|5964.4|5966.8|5965|5967.8|5966|5965|5963.2|148
1692120000000|2023-08-15 17:20:00|5966.7|5964.9|5968.4|5966.6|5968.5|5966.7|5966.3|5964.5|192
1692120300000|2023-08-15 17:25:00|5968.3|5966.5|5967.3|5965.5|5968.3|5966.5|5966.3|5964.5|201
1692120600000|2023-08-15 17:30:00|5967.1|5965.3|5964.3|5962.5|5967.3|5965.5|5964.2|5962.4|186
1692120900000|2023-08-15 17:35:00|5964.6|5962.8|5963.6|5961.8|5964.8|5963|5963.2|5961.4|189
1692121200000|2023-08-15 17:40:00|5963.7|5961.9|5963.6|5961.8|5963.9|5962.1|5962.1|5960.3|191
1692121500000|2023-08-15 17:45:00|5963.5|5961.7|5964.8|5963|5965.5|5963.7|5963.5|5961.7|169
1692121800000|2023-08-15 17:50:00|5964.7|5962.9|5965.2|5963.4|5966.2|5964.1|5964.3|5962.5|203
1692122100000|2023-08-15 17:55:00|5965.1|5963.3|5964|5962.2|5965.3|5963.5|5963.1|5961.3|198
1692122400000|2023-08-15 18:00:00|5964.1|5962.3|5962.1|5960.3|5965|5962.9|5962|5960.2|234
1692122700000|2023-08-15 18:05:00|5962|5960.2|5961.9|5960.1|5962.3|5960.5|5961.2|5959.4|131
1692123000000|2023-08-15 18:10:00|5961.8|5960|5961.8|5960|5963.4|5961.6|5961.4|5959.6|156
1692123300000|2023-08-15 18:15:00|5961.7|5959.9|5961.3|5959.5|5962.7|5960.9|5960.8|5959|162
1692123600000|2023-08-15 18:20:00|5961.4|5959.6|5962.2|5960.4|5962.7|5960.9|5961.2|5959.4|138
1692123900000|2023-08-15 18:25:00|5962.1|5960.3|5963.2|5961.4|5963.2|5961.4|5961.8|5960|153
1692124200000|2023-08-15 18:30:00|5963.4|5961.6|5967.3|5965.5|5967.9|5966.1|5963.4|5961.6|157
1692124500000|2023-08-15 18:35:00|5967.4|5965.6|5965.1|5963.3|5968|5966.2|5964.9|5963.1|154
1692124800000|2023-08-15 18:40:00|5964.7|5962.9|5966.2|5964.4|5966.8|5965|5964.2|5962.4|144
1692125100000|2023-08-15 18:45:00|5966.3|5964.5|5965.2|5963.4|5966.7|5964.9|5964.2|5962.4|136
1692125400000|2023-08-15 18:50:00|5965.1|5963.3|5963.3|5961.5|5965.1|5963.3|5962.2|5960.2|139
1692125700000|2023-08-15 18:55:00|5963.1|5961.3|5962.4|5959.4|5963.7|5961.9|5960|5958.2|252
1692126000000|2023-08-15 19:00:00|5962.6|5959.6|5962.7|5960.9|5963.6|5961.8|5961.8|5958.8|163
1692126300000|2023-08-15 19:05:00|5963|5961.2|5962.1|5960.3|5963.5|5961.7|5961.4|5958.8|104
1692126600000|2023-08-15 19:10:00|5962.5|5960.7|5960.3|5958.5|5963.3|5961.5|5960.3|5958.5|105
1692126900000|2023-08-15 19:15:00|5960.4|5958.6|5960.2|5958.4|5961.5|5959.7|5959.8|5958|94
1692127200000|2023-08-15 19:20:00|5960.3|5958.5|5959.9|5958.1|5961.1|5959.3|5959.5|5957.7|113
1692127500000|2023-08-15 19:25:00|5960|5958.2|5955.2|5953.4|5960|5958.2|5955.2|5953.4|142
1692127800000|2023-08-15 19:30:00|5955|5953.2|5956.5|5954.7|5956.6|5954.8|5954.9|5953.1|169
1692128100000|2023-08-15 19:35:00|5956.6|5954.8|5954.2|5952.4|5957|5955.2|5953.9|5952.1|190
1692128400000|2023-08-15 19:40:00|5954.1|5952.3|5950.3|5948.5|5954.9|5952.6|5950.1|5948.1|222
1692128700000|2023-08-15 19:45:00|5950.1|5948.3|5952.1|5950.3|5952.3|5950.5|5949.9|5948.1|86
1692129000000|2023-08-15 19:50:00|5952|5950.2|5953.1|5951.3|5953.9|5952.1|5951.8|5950|121
1692129300000|2023-08-15 19:55:00|5953.2|5951.4|5955.2|5953.4|5955.7|5953.9|5953.1|5951.3|125
1692129600000|2023-08-15 20:00:00|5955.1|5953.3|5954.1|5952.3|5955.7|5953.9|5953.3|5951.5|107
1692129900000|2023-08-15 20:05:00|5954.2|5952.4|5953.9|5952.1|5954.6|5952.8|5953.5|5951.7|82
1692130200000|2023-08-15 20:10:00|5953.8|5952|5953.9|5952.1|5954.7|5952.4|5953.5|5950.9|173
1692130500000|2023-08-15 20:15:00|5954|5952.2|5953.7|5951.9|5954.5|5952.3|5953.4|5951|116
1692130800000|2023-08-15 20:20:00|5953.6|5951.8|5952.7|5950.9|5954.1|5951.9|5952.5|5950.7|50
1692131100000|2023-08-15 20:25:00|5952.8|5951|5952.2|5950.4|5952.8|5951|5952.1|5950.3|34
1692131400000|2023-08-15 20:30:00|5952.1|5950.3|5950.6|5948.8|5952.1|5950.3|5950.3|5948.5|55
1692131700000|2023-08-15 20:35:00|5950.5|5948.7|5950.3|5948.5|5950.7|5948.9|5950.3|5948.5|40
1692132000000|2023-08-15 20:40:00|5950.2|5948.4|5950.5|5948.7|5950.8|5949|5950.1|5948.3|43
1692132300000|2023-08-15 20:45:00|5950.4|5948.6|5951.7|5948.7|5951.9|5949.4|5950.4|5948.1|48
1692132600000|2023-08-15 20:50:00|5951.6|5948.6|5951.3|5948.3|5951.9|5948.9|5951.2|5948.2|73
1692132900000|2023-08-15 20:55:00|5952.2|5947.4|5953.8|5949|5954|5949.2|5951.9|5947.1|146
1692133200000|2023-08-15 21:00:00|5953.4|5948.2|5954|5949.2|5954|5949.2|5953|5948|26
1692133500000|2023-08-15 21:05:00|5953.4|5948.6|5954.8|5949|5955|5950|5953.4|5948.6|50
1692133800000|2023-08-15 21:10:00|5954.9|5949.1|5954.6|5949.2|5955.1|5950.3|5954.5|5948.7|43
1692134100000|2023-08-15 21:15:00|5954.5|5949.1|5954.6|5948.9|5955.1|5950.3|5954.2|5948.8|94
1692134400000|2023-08-15 21:20:00|5954.4|5949.6|5954.1|5948.7|5954.9|5950|5954.1|5948.7|45
1692134700000|2023-08-15 21:25:00|5954.3|5948.8|5953|5947.7|5955|5950.2|5952.5|5947.6|70
1692135000000|2023-08-15 21:30:00|5952.9|5947.6|5954.9|5949.2|5955.1|5949.9|5952.9|5947.6|100
1692135300000|2023-08-15 21:35:00|5954.8|5949.3|5954.7|5949.9|5955.3|5950.5|5954.6|5949.2|126
1692135600000|2023-08-15 21:40:00|5954.8|5950|5954.8|5950|5955.4|5950.4|5954.5|5949.4|142
1692135900000|2023-08-15 21:45:00|5954.7|5949.9|5955.6|5950.8|5955.9|5951|5954.7|5949.8|63
1692136200000|2023-08-15 21:50:00|5955.7|5950.9|5955.7|5950.9|5955.8|5951|5955.6|5950.6|24
1692136500000|2023-08-15 21:55:00|5955.6|5950.8|5956.6|5951|5957.3|5951.6|5955.5|5950.7|98
1692136800000|2023-08-15 22:00:00|5956.5|5951.1|5954.4|5949.6|5956.5|5951.1|5952.5|5947.7|135
1692137100000|2023-08-15 22:05:00|5953.5|5950.5|5953.8|5950.8|5954.6|5951.6|5953.1|5950.1|54
1692137400000|2023-08-15 22:10:00|5953.7|5950.7|5953.6|5950.6|5954.2|5951.2|5951.9|5948.9|48
1692137700000|2023-08-15 22:15:00|5953.5|5950.5|5950.7|5947.7|5953.6|5950.6|5950.2|5947.2|118
1692138000000|2023-08-15 22:20:00|5950.9|5947.9|5950.1|5947.1|5951.7|5948.7|5950.1|5947.1|47
1692138300000|2023-08-15 22:25:00|5950.2|5947.2|5948.7|5946.9|5951.7|5948.7|5948.7|5946.2|57
1692138600000|2023-08-15 22:30:00|5948.6|5946.8|5950.7|5947.7|5951.1|5948.1|5948.6|5946.3|114
1692138900000|2023-08-15 22:35:00|5950.6|5947.6|5951.6|5948.6|5952.4|5949.4|5949.1|5946.1|106
1692139200000|2023-08-15 22:40:00|5951.5|5948.5|5949.3|5946.3|5951.5|5948.5|5949.2|5946.2|88
1692139500000|2023-08-15 22:45:00|5949.2|5946.2|5950.9|5947.9|5950.9|5947.9|5949.2|5946.2|92
1692139800000|2023-08-15 22:50:00|5950.8|5947.8|5952.5|5949.5|5952.7|5949.7|5950.1|5947.1|128
1692140100000|2023-08-15 22:55:00|5951.9|5950.1|5952.2|5949.2|5952.4|5950.1|5951.3|5948.3|75
1692140400000|2023-08-15 23:00:00|5952.3|5949.3|5953.3|5950.3|5954|5951|5952.2|5949.2|86
1692140700000|2023-08-15 23:05:00|5953.2|5950.2|5953.9|5950.9|5955.1|5952.1|5953|5950|68
1692141000000|2023-08-15 23:10:00|5954|5951|5955|5952|5955|5952|5953.8|5950.8|49
1692141300000|2023-08-15 23:15:00|5955.1|5952.1|5957.4|5954.4|5958.1|5955.1|5955|5952|128
1692141600000|2023-08-15 23:20:00|5957.5|5954.5|5956.8|5953.8|5957.5|5954.5|5956|5953|67
1692141900000|2023-08-15 23:25:00|5956.9|5953.9|5956.8|5953.8|5956.9|5953.9|5956.3|5953.3|48
1692142200000|2023-08-15 23:30:00|5956.4|5953.4|5956.5|5953.5|5956.8|5953.8|5956|5953|40
1692142500000|2023-08-15 23:35:00|5956.4|5953.4|5956.6|5953.6|5956.9|5953.9|5956.1|5953.1|70
1692142800000|2023-08-15 23:40:00|5956.7|5953.7|5958.6|5955.6|5960|5957|5956.3|5953.3|81
1692143100000|2023-08-15 23:45:00|5958.7|5955.7|5958.3|5955.3|5959.6|5956.6|5958.2|5955.2|120
1692143400000|2023-08-15 23:50:00|5958.4|5955.4|5959.2|5956.2|5959.6|5956.6|5958.4|5955.4|72
1692143700000|2023-08-15 23:55:00|5959.1|5956.1|5957.7|5955.9|5960.2|5957.2|5957.7|5955.4|75
1692144000000|2023-08-16 00:00:00|5957.8|5956|5955.1|5952.1|5957.9|5956.1|5954|5952.1|279
1692144300000|2023-08-16 00:05:00|5955|5952|5953.1|5951.3|5955.3|5953.3|5952.3|5950.4|200
1692144600000|2023-08-16 00:10:00|5953.2|5951.4|5954.9|5953.1|5955|5953.2|5951.7|5949.9|143
1692144900000|2023-08-16 00:15:00|5955|5953.2|5953.7|5951.9|5955.1|5953.3|5953.7|5951.9|134
1692145200000|2023-08-16 00:20:00|5953.6|5951.8|5952.1|5950.3|5953.9|5952.1|5951.9|5950.1|71
1692145500000|2023-08-16 00:25:00|5952|5950.2|5950.3|5948.5|5952.5|5950.7|5950|5948.2|99
1692145800000|2023-08-16 00:30:00|5950.2|5948.4|5945.9|5942.9|5950.2|5948.4|5944.5|5942.7|189
1692146100000|2023-08-16 00:35:00|5946|5943|5944.6|5942.8|5946.4|5944|5942.7|5940.9|251
1692146400000|2023-08-16 00:40:00|5944.5|5942.7|5942.7|5940.9|5944.5|5942.7|5940.4|5938.2|250
1692146700000|2023-08-16 00:45:00|5942.6|5940.8|5942.3|5940.5|5944.4|5941.9|5941.7|5939.9|138
1692147000000|2023-08-16 00:50:00|5942.1|5940.3|5941.2|5939.4|5943|5941.2|5940.5|5938.7|168
1692147300000|2023-08-16 00:55:00|5941.3|5939.5|5940.8|5939|5941.6|5939.8|5939.6|5937.8|126
1692147600000|2023-08-16 01:00:00|5940.9|5939.1|5937.9|5936.1|5942.2|5940.4|5937.7|5935.5|186
1692147900000|2023-08-16 01:05:00|5937.8|5936|5936.3|5934.5|5939|5936.4|5936|5934.2|178
1692148200000|2023-08-16 01:10:00|5936.4|5934.6|5934.9|5933.1|5937.1|5934.9|5933.7|5931.9|198
1692148500000|2023-08-16 01:15:00|5935.1|5933.3|5934.9|5933.1|5936.7|5933.8|5932.4|5930.4|392
1692148800000|2023-08-16 01:20:00|5935.1|5933.3|5936.6|5934.8|5939.6|5937.8|5935.1|5932.7|355
1692149100000|2023-08-16 01:25:00|5936.5|5934.7|5937.6|5935.8|5939|5936.9|5935.3|5933.5|228
1692149400000|2023-08-16 01:30:00|5937.5|5935.7|5940.2|5938.4|5942.8|5939.8|5937|5935.2|364
1692149700000|2023-08-16 01:35:00|5940.1|5938.3|5939.2|5937.4|5942.8|5939.9|5937.3|5935.5|345
1692150000000|2023-08-16 01:40:00|5939.3|5937.5|5939.8|5938|5941.1|5939.3|5935.3|5933.5|342
1692150300000|2023-08-16 01:45:00|5939.7|5937.9|5939.8|5936.8|5940.3|5938.3|5937.5|5935.1|274
1692150600000|2023-08-16 01:50:00|5940|5937|5943.7|5940.7|5943.7|5941.3|5937.5|5935.7|310
1692150900000|2023-08-16 01:55:00|5943.6|5940.6|5943.7|5939.7|5945.4|5942.4|5941.8|5939|325
1692151200000|2023-08-16 02:00:00|5943.6|5939.6|5959.4|5956.4|5966.2|5963.2|5943.6|5939.6|641
1692151500000|2023-08-16 02:05:00|5959.5|5956.5|5961.8|5960|5965.1|5962.1|5955.9|5952.9|446
1692151800000|2023-08-16 02:10:00|5961.9|5960.1|5962.6|5959.6|5965.8|5963.1|5959.9|5956.9|346
1692152100000|2023-08-16 02:15:00|5963|5960|5962.9|5959.9|5966.2|5963.9|5961.9|5958.9|351
1692152400000|2023-08-16 02:20:00|5962.6|5959.6|5960.6|5958.8|5962.8|5959.8|5957.2|5954.3|338
1692152700000|2023-08-16 02:25:00|5960.4|5958.6|5960.7|5957.7|5962.3|5959.7|5958.4|5956|251
1692153000000|2023-08-16 02:30:00|5960.6|5957.6|5955|5952|5960.6|5958.4|5954.9|5951.9|343
1692153300000|2023-08-16 02:35:00|5955.1|5952.1|5956.5|5953.5|5957|5955.2|5954.8|5951.9|245
1692153600000|2023-08-16 02:40:00|5956.6|5953.6|5956.5|5953.5|5957.1|5955.3|5954.4|5952.4|200
1692153900000|2023-08-16 02:45:00|5956.6|5953.6|5960.1|5958.3|5962.8|5960.6|5955.9|5953.1|262
1692154200000|2023-08-16 02:50:00|5960.2|5958.4|5964.5|5962.7|5965.3|5963|5959.6|5957|220
1692154500000|2023-08-16 02:55:00|5964.6|5962.8|5961.4|5958.4|5964.8|5962.8|5961.3|5958.3|186
1692154800000|2023-08-16 03:00:00|5961.3|5958.3|5962.1|5960.3|5965.5|5962.5|5960.1|5957.8|189
1692155100000|2023-08-16 03:05:00|5961.8|5960|5962.9|5961.1|5965.2|5963.4|5959.9|5957.7|317
1692155400000|2023-08-16 03:10:00|5963|5961.2|5965.8|5964|5966.2|5964.4|5963|5961.2|261
1692155700000|2023-08-16 03:15:00|5965.7|5963.9|5967.9|5966.1|5968.7|5966.9|5964.1|5962.3|189
1692156000000|2023-08-16 03:20:00|5967.8|5966|5967.9|5966.1|5968.4|5966.4|5966.3|5964.2|133
1692156300000|2023-08-16 03:25:00|5967.6|5965.8|5964.1|5962.3|5967.7|5965.9|5963.2|5961.4|173
1692156600000|2023-08-16 03:30:00|5964.2|5962.4|5960.7|5958.9|5964.7|5962.9|5960.7|5958.9|188
1692156900000|2023-08-16 03:35:00|5960.9|5959.1|5964.3|5961.3|5964.4|5962.1|5960.6|5958.8|185
1692157200000|2023-08-16 03:40:00|5964.4|5961.4|5962.9|5961.1|5965.3|5962.8|5962.6|5960.8|168
1692157500000|2023-08-16 03:45:00|5963|5961.2|5962.5|5960.7|5963.4|5961.6|5961.9|5960.1|95
1692157800000|2023-08-16 03:50:00|5962.6|5960.8|5961.4|5959.6|5962.6|5960.8|5960.8|5959|118
1692158100000|2023-08-16 03:55:00|5961.5|5959.7|5961.8|5960|5964.4|5962.6|5961.2|5959.4|140
1692158400000|2023-08-16 04:00:00|5961.7|5959.9|5962.1|5960.3|5962.4|5960.6|5959.5|5957.7|152
1692158700000|2023-08-16 04:05:00|5962|5960.2|5963.9|5962.1|5964.9|5962.6|5962|5960.2|124
1692159000000|2023-08-16 04:10:00|5964|5962.2|5962.1|5960.3|5965.8|5963.6|5962|5960.2|140
1692159300000|2023-08-16 04:15:00|5962.2|5960.4|5962.9|5961.1|5963|5961.2|5961.9|5959.4|120
1692159600000|2023-08-16 04:20:00|5963|5961.2|5960.2|5958.4|5963|5961.2|5960.1|5958.3|104
1692159900000|2023-08-16 04:25:00|5960.1|5958.3|5960.3|5958.5|5962.7|5960.9|5960.1|5958.3|86
1692160200000|2023-08-16 04:30:00|5960.4|5958.6|5961.2|5959.4|5962|5960.2|5960.3|5958.5|91
1692160500000|2023-08-16 04:35:00|5961.1|5959.3|5962.9|5959.9|5963.2|5960.2|5960.9|5958.4|100
1692160800000|2023-08-16 04:40:00|5963|5960|5963.5|5960.5|5964.1|5961.1|5962.4|5959.9|127
1692161100000|2023-08-16 04:45:00|5963.4|5960.4|5965|5962|5965.1|5962.1|5962.4|5959.8|113
1692161400000|2023-08-16 04:50:00|5964.9|5961.9|5968.5|5965.5|5969|5966|5964.9|5961.9|142
1692161700000|2023-08-16 04:55:00|5968.6|5965.6|5969|5966|5969.2|5966.7|5968.4|5965.4|110
1692162000000|2023-08-16 05:00:00|5968.9|5965.9|5971.3|5969.5|5971.3|5969.5|5968.8|5965.8|158
1692162300000|2023-08-16 05:05:00|5971.4|5969.6|5972|5970.2|5975.6|5973.2|5970.6|5968.3|232
1692162600000|2023-08-16 05:10:00|5971.9|5970.1|5968.5|5966.7|5973.2|5971.4|5968.3|5966.5|164
1692162900000|2023-08-16 05:15:00|5968.4|5966.6|5965.8|5964|5968.4|5966.6|5964.8|5963|153
1692163200000|2023-08-16 05:20:00|5965.7|5963.9|5966.3|5964.5|5966.4|5964.6|5963.8|5962|138
1692163500000|2023-08-16 05:25:00|5966.4|5964.6|5967|5965.2|5968|5966.2|5965.7|5963.9|107
1692163800000|2023-08-16 05:30:00|5967.2|5965.4|5967|5965.2|5969.6|5967.8|5967|5965.2|133
1692164100000|2023-08-16 05:35:00|5966.9|5965.1|5966.9|5965.1|5967.6|5965.8|5965.4|5963.6|109
1692164400000|2023-08-16 05:40:00|5966.8|5965|5969.2|5967.4|5969.5|5967.7|5965.9|5964.1|162
1692164700000|2023-08-16 05:45:00|5969.3|5967.5|5966.7|5964.9|5969.7|5967.7|5966.5|5964.2|212
1692165000000|2023-08-16 05:50:00|5967.2|5964.2|5966.4|5964.6|5967.9|5965.8|5964|5962.2|172
1692165300000|2023-08-16 05:55:00|5966.3|5964.5|5970.5|5967.5|5970.6|5967.6|5965.9|5964|267
1692165600000|2023-08-16 06:00:00|5970.6|5967.6|5969.1|5967.3|5973|5970|5967.5|5965.7|393
1692165900000|2023-08-16 06:05:00|5969|5967.2|5966.8|5965|5969.9|5968.1|5965.2|5963.4|299
1692166200000|2023-08-16 06:10:00|5966.7|5964.9|5969.4|5967.6|5971|5969.2|5966|5964.2|265
1692166500000|2023-08-16 06:15:00|5969.5|5967.7|5975.3|5973.5|5979|5976.6|5968.9|5967.1|359
1692166800000|2023-08-16 06:20:00|5975.2|5973.4|5979.1|5977.3|5979.3|5977.3|5975.1|5973.3|215
1692167100000|2023-08-16 06:25:00|5979.4|5977.6|5985.8|5984|5986.2|5984.4|5979.4|5976.7|303
1692167400000|2023-08-16 06:30:00|5985.7|5983.9|5984.5|5981.5|5986.1|5983.9|5980.9|5979.1|312
1692167700000|2023-08-16 06:35:00|5983.7|5981.9|5984.7|5982.9|5986.7|5983.8|5983.1|5980.7|273
1692168000000|2023-08-16 06:40:00|5984.8|5983|5986|5983|5986|5983|5982.1|5979.5|237
1692168300000|2023-08-16 06:45:00|5986.1|5983.1|5980.6|5978.8|5986.7|5983.9|5980.2|5978.4|272
1692168600000|2023-08-16 06:50:00|5980.7|5978.9|5981.4|5979.6|5981.6|5979.8|5978.9|5977.1|232
1692168900000|2023-08-16 06:55:00|5981.8|5980|5979.1|5977.3|5982.4|5980.6|5977.9|5976.1|162
1692169200000|2023-08-16 07:00:00|5979|5977.2|5986.3|5983.3|5986.5|5983.5|5976.6|5974.8|368
1692169500000|2023-08-16 07:05:00|5986.2|5983.2|5981.5|5979.7|5986.2|5983.2|5981|5979.2|287
1692169800000|2023-08-16 07:10:00|5981.3|5979.5|5977.9|5976.1|5981.3|5979.5|5977.4|5975.6|241
1692170100000|2023-08-16 07:15:00|5977.8|5976|5979.4|5977.6|5979.5|5977.7|5976.2|5974.4|196
1692170400000|2023-08-16 07:20:00|5979.2|5977.4|5980.4|5978.6|5981.4|5979.6|5977.5|5975.7|206
1692170700000|2023-08-16 07:25:00|5980.5|5978.7|5975.9|5974.1|5980.7|5978.9|5975.8|5974|186
1692171000000|2023-08-16 07:30:00|5975.8|5974|5978.8|5977|5979|5977.2|5975.5|5973.7|215
1692171300000|2023-08-16 07:35:00|5978.9|5977.1|5981.9|5980.1|5982.4|5980.6|5977.5|5975.7|238
1692171600000|2023-08-16 07:40:00|5981.8|5980|5984.3|5982.5|5984.9|5983.1|5981.8|5980|224
1692171900000|2023-08-16 07:45:00|5984.2|5982.4|5989.8|5988|5990.9|5989.1|5983.9|5982.1|290
1692172200000|2023-08-16 07:50:00|5989.7|5987.9|5988.2|5986.4|5991.2|5989.4|5987.7|5985.9|259
1692172500000|2023-08-16 07:55:00|5988.3|5986.5|5992.4|5990.6|5994.2|5992.4|5988.2|5986.4|282
1692172800000|2023-08-16 08:00:00|5992.3|5990.5|5988.2|5986.4|5992.8|5991|5987|5984.3|293
1692173100000|2023-08-16 08:05:00|5988.1|5986.3|5984.4|5982.6|5989.5|5987.7|5983.6|5981.1|229
1692173400000|2023-08-16 08:10:00|5984.5|5982.7|5985.2|5983.4|5988.7|5986.9|5983|5980.7|192
1692173700000|2023-08-16 08:15:00|5985.7|5982.7|5984.6|5982.8|5986.8|5984.4|5983.1|5981.3|186
1692174000000|2023-08-16 08:20:00|5984.4|5982.6|5986|5984.2|5986.2|5984.4|5983.4|5981.6|206
1692174300000|2023-08-16 08:25:00|5985.9|5984.1|5987.2|5985.4|5989.2|5987.4|5985.8|5984|203
1692174600000|2023-08-16 08:30:00|5987.1|5985.3|5990.8|5989|5991.6|5989.8|5987|5985.2|203
1692174900000|2023-08-16 08:35:00|5990.6|5988.8|5987.6|5985.8|5991|5989.2|5987.1|5985.3|192
1692175200000|2023-08-16 08:40:00|5987.4|5985.6|5987.7|5985.9|5989.2|5987.4|5987|5984.8|173
1692175500000|2023-08-16 08:45:00|5987.9|5986.1|5987.8|5986|5990.3|5988.5|5987.7|5985.9|146
1692175800000|2023-08-16 08:50:00|5987.9|5986.1|5987.8|5986|5988.3|5986.5|5986.6|5984.8|132
1692176100000|2023-08-16 08:55:00|5987.7|5985.9|5987.7|5985.9|5988.3|5986.5|5987.5|5985.7|93
1692176400000|2023-08-16 09:00:00|5987.8|5986|5987.8|5986|5988.6|5986.8|5986.5|5984.7|169
1692176700000|2023-08-16 09:05:00|5987.7|5985.9|5988.1|5986.3|5988.3|5986.5|5985.1|5983.3|164
1692177000000|2023-08-16 09:10:00|5988.2|5986.4|5987.4|5985.6|5988.5|5986.7|5986.5|5984.7|146
1692177300000|2023-08-16 09:15:00|5987.3|5985.5|5984.9|5983.1|5987.4|5985.5|5983.4|5981.4|162
1692177600000|2023-08-16 09:20:00|5984.8|5983|5984.3|5981.3|5985|5983.2|5982|5979.7|183
1692177900000|2023-08-16 09:25:00|5984.2|5981.2|5982.8|5981|5984.7|5982.3|5982.2|5980.4|133
1692178200000|2023-08-16 09:30:00|5983.3|5980.3|5980.1|5978.3|5983.6|5980.9|5979.5|5977.7|199
1692178500000|2023-08-16 09:35:00|5980|5978.2|5977.8|5976|5980.2|5978.4|5977.6|5975.6|154
1692178800000|2023-08-16 09:40:00|5977.7|5975.9|5974.5|5972.7|5978.2|5976.4|5974.4|5972.6|150
1692179100000|2023-08-16 09:45:00|5974.6|5972.8|5972.6|5970.8|5975.5|5973.7|5971.6|5969.8|164
1692179400000|2023-08-16 09:50:00|5972.7|5970.9|5975.4|5973.6|5975.4|5973.6|5971.7|5969.9|107
1692179700000|2023-08-16 09:55:00|5975.3|5973.5|5976.9|5975.1|5977.3|5975.5|5974.6|5972.8|127
1692180000000|2023-08-16 10:00:00|5977|5975.2|5974.2|5972.4|5977.2|5975.4|5973.7|5971.9|110
1692180300000|2023-08-16 10:05:00|5974.3|5972.5|5975.3|5973.5|5976.2|5974.4|5974.1|5972.3|117
1692180600000|2023-08-16 10:10:00|5975.2|5973.4|5974.6|5972.8|5976.8|5975|5974|5972.2|156
1692180900000|2023-08-16 10:15:00|5974.5|5972.7|5974.9|5973.1|5975.6|5973.8|5973.1|5971.3|151
1692181200000|2023-08-16 10:20:00|5975|5973.2|5973.8|5972|5975.5|5973.7|5971.7|5969.9|154
1692181500000|2023-08-16 10:25:00|5973.7|5971.9|5973.6|5971.8|5975.7|5973.9|5973.5|5971.7|155
1692181800000|2023-08-16 10:30:00|5973.5|5971.7|5970.6|5968.8|5973.6|5971.8|5970.2|5968.4|187
1692182100000|2023-08-16 10:35:00|5970.7|5968.9|5968.3|5966.5|5970.8|5969|5968.1|5966.3|163
1692182400000|2023-08-16 10:40:00|5968.2|5966.4|5965.7|5963.9|5968.6|5966.8|5965.6|5963.8|108
1692182700000|2023-08-16 10:45:00|5965.6|5963.8|5966.3|5964.5|5966.3|5964.5|5964.6|5962.8|124
1692183000000|2023-08-16 10:50:00|5966.2|5964.4|5969.6|5967.8|5969.7|5967.9|5965.8|5964|166
1692183300000|2023-08-16 10:55:00|5969.7|5967.9|5968.5|5966.7|5970.8|5968.9|5968.3|5966.5|180
1692183600000|2023-08-16 11:00:00|5968.4|5966.6|5968.2|5966.4|5969.4|5967.6|5967.5|5965.7|197
1692183900000|2023-08-16 11:05:00|5968.1|5966.3|5968.5|5966.7|5969.8|5967.9|5967.5|5965.7|175
1692184200000|2023-08-16 11:10:00|5968.6|5966.8|5966|5964.2|5968.6|5966.8|5966|5964.2|124
1692184500000|2023-08-16 11:15:00|5966.1|5964.3|5966.1|5964.3|5967.8|5965.3|5965.6|5963.8|96
1692184800000|2023-08-16 11:20:00|5966|5964.2|5967.4|5965.6|5968.8|5966.4|5966|5964.2|126
1692185100000|2023-08-16 11:25:00|5967.5|5965.7|5968|5966.2|5969.4|5967.6|5966.2|5964.4|126
1692185400000|2023-08-16 11:30:00|5967.9|5966.1|5970|5968.2|5970|5968.2|5967.9|5966.1|155
1692185700000|2023-08-16 11:35:00|5969.8|5968|5970.5|5968.7|5972|5970.2|5969|5967.2|121
1692186000000|2023-08-16 11:40:00|5970.6|5968.8|5967.4|5965.6|5970.6|5968.8|5966.6|5964.8|141
1692186300000|2023-08-16 11:45:00|5967.5|5965.7|5967.9|5966.1|5968|5966.2|5967|5965.2|134
1692186600000|2023-08-16 11:50:00|5968|5966.2|5967.9|5966.1|5968.9|5967.1|5967.6|5965.8|134
1692186900000|2023-08-16 11:55:00|5968|5966.2|5968.5|5966.7|5970.7|5968.9|5967.9|5966.1|111
1692187200000|2023-08-16 12:00:00|5968.4|5966.6|5972.1|5970.3|5972.9|5971.1|5967.6|5965.8|195
1692187500000|2023-08-16 12:05:00|5972|5970.2|5971.6|5969.8|5973.4|5971.6|5970.6|5968.8|195
1692187800000|2023-08-16 12:10:00|5971.7|5969.9|5968.5|5966.7|5971.7|5969.9|5968|5966.2|243
1692188100000|2023-08-16 12:15:00|5968.4|5966.6|5968.6|5966.8|5968.6|5966.8|5967.2|5965.4|150
1692188400000|2023-08-16 12:20:00|5968.5|5966.7|5961.5|5959.7|5968.5|5966.7|5961.5|5959.7|246
1692188700000|2023-08-16 12:25:00|5961.6|5959.8|5962.9|5959.9|5963|5960.6|5960.7|5958.4|240
1692189000000|2023-08-16 12:30:00|5963|5960|5962.4|5960.6|5963.8|5961.3|5958.6|5956.8|328
1692189300000|2023-08-16 12:35:00|5962.3|5960.5|5959|5957.2|5964.6|5962.8|5958|5956.2|270
1692189600000|2023-08-16 12:40:00|5959.1|5957.3|5957.1|5955.3|5959.1|5957.3|5955.6|5953.8|246
1692189900000|2023-08-16 12:45:00|5957.4|5955.6|5952.9|5951.1|5958.3|5956.5|5952.5|5950.7|282
1692190200000|2023-08-16 12:50:00|5953|5951.2|5952.2|5950.4|5953.1|5951.3|5950.3|5948.5|330
1692190500000|2023-08-16 12:55:00|5952.1|5950.3|5948.3|5946.5|5953.4|5951.6|5948.1|5946.3|250
1692190800000|2023-08-16 13:00:00|5948|5946.2|5952.5|5950.7|5952.6|5950.8|5947.6|5945.8|275
1692191100000|2023-08-16 13:05:00|5952.6|5950.8|5951.6|5949.8|5953.9|5952.1|5950.6|5948.8|287
1692191400000|2023-08-16 13:10:00|5951.5|5949.7|5951.5|5948.5|5952.4|5950.6|5948.5|5946.3|232
1692191700000|2023-08-16 13:15:00|5951.4|5948.4|5952.4|5950.6|5954.5|5952.7|5948.6|5945.6|448
1692192000000|2023-08-16 13:20:00|5952.3|5950.5|5952.4|5950.6|5952.5|5950.7|5948.7|5946.9|280
1692192300000|2023-08-16 13:25:00|5952.3|5950.5|5955|5953.2|5955.6|5953.8|5952.1|5950.3|249
1692192600000|2023-08-16 13:30:00|5954.9|5953.1|5959.4|5957.6|5960.7|5958.9|5954.4|5952.6|422
1692192900000|2023-08-16 13:35:00|5959.5|5957.7|5969.5|5967.7|5973.6|5971.8|5958.6|5956.8|540
1692193200000|2023-08-16 13:40:00|5969.7|5967.9|5963.9|5962.1|5969.7|5967.9|5962.4|5960.6|390
1692193500000|2023-08-16 13:45:00|5963.8|5962|5967.6|5965.8|5968.6|5966.8|5962|5960.2|340
1692193800000|2023-08-16 13:50:00|5967.5|5965.7|5961.5|5959.7|5967.7|5965.9|5961.3|5959.5|435
1692194100000|2023-08-16 13:55:00|5961.4|5959.6|5960|5958.2|5961.4|5959.6|5958|5956.2|327
1692194400000|2023-08-16 14:00:00|5959.9|5958.1|5957|5955.2|5959.9|5958.1|5954.2|5952.4|382
1692194700000|2023-08-16 14:05:00|5956.8|5955|5958.5|5956.7|5963.9|5962.1|5956.8|5955|397
1692195000000|2023-08-16 14:10:00|5958.6|5956.8|5959.2|5957.4|5962.9|5961.1|5958.2|5956.4|375
1692195300000|2023-08-16 14:15:00|5959|5957.2|5961.5|5959.7|5963|5961.2|5958.6|5956.8|341
1692195600000|2023-08-16 14:20:00|5961.6|5959.8|5959.9|5958.1|5962.4|5960.6|5958.7|5956.9|292
1692195900000|2023-08-16 14:25:00|5960|5958.2|5958.4|5956.6|5961|5959.2|5957.4|5955.6|377
1692196200000|2023-08-16 14:30:00|5958|5956.2|5955|5953.2|5959.6|5957.8|5954.5|5952.7|386
1692196500000|2023-08-16 14:35:00|5955.1|5953.3|5956.3|5954.5|5956.9|5955.1|5953.5|5951.7|307
1692196800000|2023-08-16 14:40:00|5956.4|5954.6|5956.6|5954.8|5959.5|5957.7|5954.4|5952.6|326
1692197100000|2023-08-16 14:45:00|5956.5|5954.7|5952.1|5950.3|5956.5|5954.7|5948.7|5946.9|340
1692197400000|2023-08-16 14:50:00|5952|5950.2|5957.4|5955.6|5958|5956.2|5952|5950.2|334
1692197700000|2023-08-16 14:55:00|5957.2|5955.4|5957.4|5955.6|5957.9|5956.1|5954.8|5953|277
1692198000000|2023-08-16 15:00:00|5957.3|5955.5|5959.9|5958.1|5960.4|5958.6|5956.3|5954.5|274
1692198300000|2023-08-16 15:05:00|5960.1|5958.3|5954.6|5952.8|5960.7|5958.9|5954.3|5952.5|221
1692198600000|2023-08-16 15:10:00|5954.7|5952.9|5957.4|5955.6|5957.5|5955.7|5952.6|5950.8|259
1692198900000|2023-08-16 15:15:00|5957.5|5955.7|5957.9|5956.1|5958.5|5956.7|5956.1|5954.3|212
1692199200000|2023-08-16 15:20:00|5957.8|5956|5958.2|5956.4|5958.3|5956.5|5956.2|5954.4|177
1692199500000|2023-08-16 15:25:00|5958.3|5956.5|5954.4|5952.6|5958.5|5956.7|5954.1|5952.3|162
1692199800000|2023-08-16 15:30:00|5954.3|5952.5|5952.8|5951|5954.5|5952.7|5952.1|5950.3|175
1692200100000|2023-08-16 15:35:00|5952.7|5950.9|5952.5|5950.7|5954|5952.2|5951.8|5950|197
1692200400000|2023-08-16 15:40:00|5952.4|5950.6|5948.3|5946.5|5952.5|5950.7|5948|5946.2|181
1692200700000|2023-08-16 15:45:00|5948.4|5946.6|5948.7|5946.9|5949.5|5947.7|5947.2|5945.4|228
1692201000000|2023-08-16 15:50:00|5948.8|5947|5949.7|5947.9|5950.8|5949|5948|5946.2|173
1692201300000|2023-08-16 15:55:00|5949.8|5948|5948.9|5947.1|5951.6|5949.8|5947.7|5945.9|226
1692201600000|2023-08-16 16:00:00|5948.8|5947|5948|5946.2|5951.3|5949.5|5948|5946.2|228
1692201900000|2023-08-16 16:05:00|5947.9|5946.1|5946.2|5944.4|5948.6|5946.8|5945.4|5943.6|177
1692202200000|2023-08-16 16:10:00|5946.1|5944.3|5944.9|5943.1|5947.8|5946|5944.5|5942.7|174
1692202500000|2023-08-16 16:15:00|5944.6|5942.8|5945.3|5943.5|5945.8|5944|5943.8|5942|206
1692202800000|2023-08-16 16:20:00|5945.2|5943.4|5945.6|5943.8|5946.1|5944.3|5943.4|5941.6|195
1692203100000|2023-08-16 16:25:00|5945.5|5943.7|5943.4|5941.6|5945.5|5943.7|5943.4|5941.6|190
1692203400000|2023-08-16 16:30:00|5943.3|5941.5|5944.9|5943.1|5945.3|5943.5|5943.3|5941.5|199
1692203700000|2023-08-16 16:35:00|5944.5|5942.7|5946.5|5944.7|5947.7|5945.9|5944.2|5942.4|131
1692204000000|2023-08-16 16:40:00|5946.4|5944.6|5946.2|5944.4|5948|5946.2|5945.4|5943.6|171
1692204300000|2023-08-16 16:45:00|5946.1|5944.3|5946.2|5944.4|5946.8|5945|5945.8|5944|145
1692204600000|2023-08-16 16:50:00|5946.3|5944.5|5944|5942.2|5946.9|5945.1|5943.9|5942.1|134
1692204900000|2023-08-16 16:55:00|5943.9|5942.1|5944.2|5942.4|5944.7|5942.9|5943.7|5941.9|152
1692205200000|2023-08-16 17:00:00|5944.3|5942.5|5942.9|5941.1|5944.5|5942.7|5942.3|5940.5|141
1692205500000|2023-08-16 17:05:00|5942.8|5941|5939.7|5937.9|5942.9|5941.1|5938.1|5936.3|166
1692205800000|2023-08-16 17:10:00|5939.8|5938|5944.2|5942.4|5945|5943.2|5939.7|5937.9|149
1692206100000|2023-08-16 17:15:00|5944.1|5942.3|5943.1|5941.3|5945.5|5943.7|5943.1|5941.3|145
1692206400000|2023-08-16 17:20:00|5943|5941.2|5943.5|5941.7|5944.8|5943|5942.1|5940.3|177
1692206700000|2023-08-16 17:25:00|5943.4|5941.6|5940.6|5938.8|5943.4|5941.6|5940|5938.2|168
1692207000000|2023-08-16 17:30:00|5940.5|5938.7|5942.1|5940.3|5943.3|5941.5|5940.4|5938.6|173
1692207300000|2023-08-16 17:35:00|5942|5940.2|5939.6|5937.8|5942.2|5940.4|5939.5|5937.7|194
1692207600000|2023-08-16 17:40:00|5939.7|5937.9|5943.2|5941.4|5943.9|5942.1|5939.4|5937.6|187
1692207900000|2023-08-16 17:45:00|5943.3|5941.5|5945.2|5943.4|5946.2|5944.4|5942.6|5940.8|161
1692208200000|2023-08-16 17:50:00|5945.3|5943.5|5944.4|5942.6|5945.7|5943.9|5943.6|5941.8|120
1692208500000|2023-08-16 17:55:00|5944.5|5942.7|5946.8|5942.8|5946.8|5943.8|5944.1|5941.7|138
1692208800000|2023-08-16 18:00:00|5945.6|5941.6|5937.1|5935.3|5946.3|5943.7|5934.7|5932.9|467
1692209100000|2023-08-16 18:05:00|5937.2|5935.4|5936.6|5934.8|5940.3|5938.5|5935.9|5934.1|383
1692209400000|2023-08-16 18:10:00|5936.7|5934.9|5938.4|5936.6|5939.8|5938|5934.1|5932.3|333
1692209700000|2023-08-16 18:15:00|5938.5|5936.7|5945.4|5943.6|5946.3|5944.5|5938|5936.2|346
1692210000000|2023-08-16 18:20:00|5945.6|5943.8|5952.8|5951|5955.6|5953.8|5945.4|5943.6|419
1692210300000|2023-08-16 18:25:00|5952.7|5950.9|5950.9|5949.1|5954|5952.2|5947.4|5945.6|400
1692210600000|2023-08-16 18:30:00|5950.6|5948.8|5953.1|5951.3|5954.7|5952.9|5949.9|5948.1|326
1692210900000|2023-08-16 18:35:00|5953|5951.2|5951.5|5949.7|5954.1|5952.3|5950.1|5948.3|253
1692211200000|2023-08-16 18:40:00|5951.4|5949.6|5948.5|5946.7|5951.9|5950.1|5946.6|5944.8|261
1692211500000|2023-08-16 18:45:00|5948.4|5946.6|5944.2|5942.4|5949.9|5948.1|5944.1|5942.3|250
1692211800000|2023-08-16 18:50:00|5944.1|5942.3|5942.1|5940.3|5944.1|5942.3|5939.9|5938.1|275
1692212100000|2023-08-16 18:55:00|5942|5940.2|5936.6|5933.6|5942|5940.2|5936.6|5933.6|285
1692212400000|2023-08-16 19:00:00|5936.8|5933.8|5935.2|5932.2|5937.5|5935.7|5933.9|5931.2|387
1692212700000|2023-08-16 19:05:00|5935.3|5932.3|5933|5931.2|5935.8|5933.6|5931.8|5929.3|284
1692213000000|2023-08-16 19:10:00|5932.9|5931.1|5932|5930.2|5932.9|5931.1|5930.2|5928.4|259
1692213300000|2023-08-16 19:15:00|5932.1|5930.3|5930.4|5928.6|5932.2|5930.4|5928.7|5926.9|265
1692213600000|2023-08-16 19:20:00|5930.5|5928.7|5929.1|5927.3|5932.6|5930.8|5927.8|5926|286
1692213900000|2023-08-16 19:25:00|5929.3|5927.5|5930.6|5928.8|5932.1|5929.9|5928.1|5925.7|284
1692214200000|2023-08-16 19:30:00|5930.7|5928.9|5936.6|5934.8|5936.9|5935.1|5930.6|5927.7|259
1692214500000|2023-08-16 19:35:00|5936.7|5934.9|5934.6|5932.8|5936.7|5934.9|5933.2|5931.4|220
1692214800000|2023-08-16 19:40:00|5934.2|5932.4|5936.1|5934.3|5936.5|5934.7|5933.6|5931.7|203
1692215100000|2023-08-16 19:45:00|5936.2|5934.4|5938.2|5936.4|5939.2|5937|5936.2|5934.4|201
1692215400000|2023-08-16 19:50:00|5937.9|5936.1|5936.3|5934.5|5938.2|5936.4|5935.3|5933.5|219
1692215700000|2023-08-16 19:55:00|5936.2|5934.4|5936|5934.2|5937.8|5936|5935.4|5933.6|210
1692216000000|2023-08-16 20:00:00|5936.2|5934.4|5938.1|5936.3|5938.2|5936.4|5935.9|5934.1|123
1692216300000|2023-08-16 20:05:00|5938.2|5936.4|5937.1|5935.3|5938.2|5936.4|5936.5|5934.5|186
1692216600000|2023-08-16 20:10:00|5937.2|5935.4|5937.1|5935.3|5937.5|5935.7|5936.5|5934.7|141
1692216900000|2023-08-16 20:15:00|5936.8|5935|5936.7|5934.9|5938.2|5935.9|5936.5|5934.7|193
1692217200000|2023-08-16 20:20:00|5936.6|5934.8|5935.7|5933.9|5936.9|5935.1|5935.7|5933.7|134
1692217500000|2023-08-16 20:25:00|5935.8|5934|5936.6|5934.8|5936.9|5934.8|5935.7|5933.3|124
1692217800000|2023-08-16 20:30:00|5936.5|5934.7|5934.7|5932.9|5936.6|5934.8|5934.6|5932.8|110
1692218100000|2023-08-16 20:35:00|5934.6|5932.8|5936|5934.2|5936.1|5934.3|5934.6|5932.8|111
1692218400000|2023-08-16 20:40:00|5935.9|5934.1|5936.9|5935.1|5937.6|5935.8|5935.9|5934|93
1692218700000|2023-08-16 20:45:00|5936.8|5935|5938.4|5935.4|5938.9|5936.3|5936.8|5934.5|79
1692219000000|2023-08-16 20:50:00|5938.3|5935.3|5939|5936|5939.1|5936.1|5937.5|5934.5|73
1692219300000|2023-08-16 20:55:00|5939.9|5935.1|5939.9|5935.1|5940.8|5936|5939.6|5934.8|266
1692219600000|2023-08-16 21:00:00|5937.2|5931.4|5937.9|5932.1|5940.3|5934.5|5934.3|5928.5|13
1692219900000|2023-08-16 21:05:00|5938|5932.2|5938.1|5932.3|5938.6|5932.8|5937|5931.2|63
1692220200000|2023-08-16 21:10:00|5938.3|5932.5|5937.5|5931.7|5938.4|5932.6|5937.2|5931.4|31
1692220500000|2023-08-16 21:15:00|5937.4|5931.6|5938.1|5932.3|5938.6|5932.8|5935|5929.2|47
1692220800000|2023-08-16 21:20:00|5937.9|5932.1|5935.2|5929.4|5938.3|5932.5|5934.7|5928.9|43
1692221100000|2023-08-16 21:25:00|5935.3|5929.5|5936.7|5930.9|5936.9|5931.1|5933|5927.2|77
1692221400000|2023-08-16 21:30:00|5936.8|5931|5937.8|5932|5937.9|5932.1|5936.4|5930.6|98
1692221700000|2023-08-16 21:35:00|5937.9|5932.1|5941.5|5935.7|5941.6|5935.8|5937|5931.2|168
1692222000000|2023-08-16 21:40:00|5941.7|5935.9|5944|5938.2|5945.7|5939.9|5940.5|5934.8|114
1692222300000|2023-08-16 21:45:00|5943.7|5937.9|5943.1|5937.3|5944.6|5938.8|5941.9|5936.1|153
1692222600000|2023-08-16 21:50:00|5943.3|5937.5|5942.1|5936.5|5944.1|5938.3|5941.3|5936.2|452
1692222900000|2023-08-16 21:55:00|5942.6|5936.9|5941.3|5935.5|5942.9|5937.1|5940.7|5935.5|399
1692223200000|2023-08-16 22:00:00|5941.2|5935.4|5940.8|5936|5941.5|5936.4|5939.6|5933.9|168
1692223500000|2023-08-16 22:05:00|5939.9|5936.9|5939.6|5936.6|5940|5937|5939.1|5936.1|48
1692223800000|2023-08-16 22:10:00|5939.7|5936.7|5940.4|5937.4|5940.6|5937.6|5939.5|5936.5|36
1692224100000|2023-08-16 22:15:00|5940.5|5937.5|5940.1|5937.1|5940.6|5937.6|5939.6|5936.6|69
1692224400000|2023-08-16 22:20:00|5940.2|5937.2|5939.8|5936.8|5941.3|5938.3|5939.7|5936.7|78
1692224700000|2023-08-16 22:25:00|5939.7|5936.7|5940.9|5937.9|5941.1|5938.1|5939.6|5936.6|38
1692225000000|2023-08-16 22:30:00|5940.8|5937.8|5940.1|5937.1|5941|5938|5940|5937|103
1692225300000|2023-08-16 22:35:00|5939.8|5936.8|5939.5|5936.5|5939.9|5937.3|5939|5936.5|30
1692225600000|2023-08-16 22:40:00|5939.2|5936.2|5940|5937|5940.2|5937.2|5938.5|5935.9|58
1692225900000|2023-08-16 22:45:00|5940.1|5937.1|5940|5937|5940.1|5937.1|5939.8|5936.8|28
1692226200000|2023-08-16 22:50:00|5939.9|5936.9|5940.1|5937.1|5940.1|5937.1|5938.6|5935.6|43
1692226500000|2023-08-16 22:55:00|5940|5937|5940|5937|5940.2|5937.2|5939.5|5936.5|111
1692226800000|2023-08-16 23:00:00|5939.7|5936.7|5937.1|5934.1|5939.8|5936.8|5936.5|5933.5|121
1692227100000|2023-08-16 23:05:00|5937|5934|5939.3|5936.3|5940.1|5937.1|5937|5934|198
1692227400000|2023-08-16 23:10:00|5939.4|5936.4|5938.2|5935.2|5939.7|5936.7|5938.1|5935.1|94
1692227700000|2023-08-16 23:15:00|5938|5935|5939.2|5936.2|5939.4|5936.4|5938|5935|73
1692228000000|2023-08-16 23:20:00|5939.1|5936.1|5938.1|5935.1|5939.8|5936.8|5937.9|5934.9|82
1692228300000|2023-08-16 23:25:00|5938|5935|5938.2|5935.2|5938.3|5935.3|5937.8|5934.8|73
1692228600000|2023-08-16 23:30:00|5938.1|5935.1|5939.3|5936.3|5939.3|5936.3|5937.5|5934.5|107
1692228900000|2023-08-16 23:35:00|5939.4|5936.4|5934.2|5931.2|5939.4|5936.4|5933.2|5930.2|123
1692229200000|2023-08-16 23:40:00|5934.1|5931.1|5934.3|5931.3|5934.4|5931.4|5933.4|5930.4|92
1692229500000|2023-08-16 23:45:00|5935.2|5932.2|5935.8|5932.8|5936.2|5933.2|5935.1|5932.1|121
1692229800000|2023-08-16 23:50:00|5935.7|5932.7|5934.2|5931.2|5935.8|5932.8|5933.9|5930.9|119
1692230100000|2023-08-16 23:55:00|5934.1|5931.1|5932.8|5929.8|5934.9|5931.9|5932|5929.1|133
1692230400000|2023-08-17 00:00:00|5932.9|5929.9|5929.4|5927.6|5933.7|5930.7|5927.7|5925.9|219
1692230700000|2023-08-17 00:05:00|5929.3|5927.5|5928.4|5926.6|5929.4|5927.6|5926.8|5925|167
1692231000000|2023-08-17 00:10:00|5928.5|5926.7|5921.2|5919.4|5928.9|5927.1|5919.2|5916.9|312
1692231300000|2023-08-17 00:15:00|5921.1|5919.3|5918.1|5916.3|5922|5920.2|5917.5|5915.7|230
1692231600000|2023-08-17 00:20:00|5918|5916.2|5921.6|5919.8|5922|5920.2|5918|5916.2|204
1692231900000|2023-08-17 00:25:00|5921.9|5920.1|5920.6|5918.8|5923.2|5921.4|5920|5918.2|158
1692232200000|2023-08-17 00:30:00|5920.5|5918.7|5918|5915|5920.6|5918.8|5916.4|5914.2|198
1692232500000|2023-08-17 00:35:00|5917.9|5914.9|5917.5|5915.7|5918.8|5916.6|5916.4|5914.3|211
1692232800000|2023-08-17 00:40:00|5917.4|5915.6|5919.5|5917.7|5920.7|5918.1|5917.4|5915.6|267
1692233100000|2023-08-17 00:45:00|5919.6|5917.8|5920.4|5917.4|5920.8|5918.1|5917.3|5914.5|191
1692233400000|2023-08-17 00:50:00|5920.3|5917.3|5919.7|5917.9|5920.4|5917.9|5917.9|5915.2|315
1692233700000|2023-08-17 00:55:00|5919.9|5918.1|5917.7|5915.9|5920.9|5918.6|5917.2|5915.4|262
1692234000000|2023-08-17 01:00:00|5917.4|5915.6|5921|5918|5922|5919.4|5916.7|5914.9|361
1692234300000|2023-08-17 01:05:00|5920.9|5917.9|5920.2|5917.2|5921.3|5918.7|5917.7|5915.5|239
1692234600000|2023-08-17 01:10:00|5920|5917|5919.3|5916.3|5920|5917|5914.9|5912.5|246
1692234900000|2023-08-17 01:15:00|5919|5916|5924|5922.2|5926.3|5923.5|5916.4|5913.4|351
1692235200000|2023-08-17 01:20:00|5923.9|5922.1|5921.8|5920|5924.9|5922.8|5917.4|5915.6|266
1692235500000|2023-08-17 01:25:00|5921.5|5919.7|5920.1|5917.1|5923.3|5921.1|5918.2|5915.6|292
1692235800000|2023-08-17 01:30:00|5921|5917|5906.2|5903.2|5921|5917.6|5905.2|5902.2|619
1692236100000|2023-08-17 01:35:00|5906.1|5903.1|5913.4|5910.4|5914.3|5911.6|5904.7|5901.8|488
1692236400000|2023-08-17 01:40:00|5913.5|5910.5|5913.3|5911.5|5917.3|5914.8|5909.9|5908.1|498
1692236700000|2023-08-17 01:45:00|5913.4|5911.6|5914|5912.2|5915.2|5912.7|5911.6|5909.8|304
1692237000000|2023-08-17 01:50:00|5914.4|5912.6|5913|5911.2|5914.7|5912.9|5911.7|5909.3|280
1692237300000|2023-08-17 01:55:00|5912.9|5911.1|5915.9|5912.9|5916.1|5913.9|5911.6|5909.8|217
1692237600000|2023-08-17 02:00:00|5916.1|5913.1|5919.5|5917.7|5920|5918.2|5913.7|5911.8|277
1692237900000|2023-08-17 02:05:00|5919.9|5918.1|5913.4|5911.6|5919.9|5918.1|5913.2|5911.4|228
1692238200000|2023-08-17 02:10:00|5913.5|5911.7|5915.3|5913.5|5916|5914.2|5913.3|5911.5|154
1692238500000|2023-08-17 02:15:00|5915.4|5913.6|5917.4|5915.6|5917.4|5915.6|5912.4|5910.6|164
1692238800000|2023-08-17 02:20:00|5917.5|5915.7|5915.5|5913.7|5919.4|5917.2|5915.5|5913.7|231
1692239100000|2023-08-17 02:25:00|5915.3|5913.5|5915.4|5913.6|5915.6|5913.8|5913.1|5911.3|146
1692239400000|2023-08-17 02:30:00|5915.5|5913.7|5914.5|5912.7|5915.5|5913.7|5913.4|5911.6|147
1692239700000|2023-08-17 02:35:00|5914.4|5912.6|5916.6|5914.8|5918.5|5916.7|5914.4|5912.6|189
1692240000000|2023-08-17 02:40:00|5916.7|5914.9|5914.9|5913.1|5916.9|5915.1|5914.4|5912.6|196
1692240300000|2023-08-17 02:45:00|5915.2|5913.4|5912.8|5911|5915.2|5913.4|5910.5|5908.7|210
1692240600000|2023-08-17 02:50:00|5912.9|5911.1|5910.7|5908.9|5913.3|5911.5|5910.2|5908.4|197
1692240900000|2023-08-17 02:55:00|5910.6|5908.8|5912.2|5910.4|5912.6|5910.8|5907.8|5906|196
1692241200000|2023-08-17 03:00:00|5912|5910.2|5915.2|5913.4|5915.5|5913.7|5911.7|5909.9|232
1692241500000|2023-08-17 03:05:00|5915.3|5913.5|5916.4|5914.6|5918.8|5916.4|5914.7|5912.9|210
1692241800000|2023-08-17 03:10:00|5916.3|5914.5|5915.5|5913.7|5918|5915.7|5914.2|5912.4|199
1692242100000|2023-08-17 03:15:00|5915.4|5913.6|5915.5|5913.7|5917|5914.6|5914.8|5912.8|198
1692242400000|2023-08-17 03:20:00|5915.6|5913.8|5918|5916.2|5918.1|5916.3|5915.4|5913|216
1692242700000|2023-08-17 03:25:00|5917.9|5916.1|5916.5|5914.7|5918.2|5916.1|5915.5|5913.7|187
1692243000000|2023-08-17 03:30:00|5916.4|5914.6|5915.3|5913.5|5917.7|5915.9|5914.9|5913.1|157
1692243300000|2023-08-17 03:35:00|5915.2|5913.4|5913.7|5911.9|5915.3|5913.5|5912.7|5910.9|161
1692243600000|2023-08-17 03:40:00|5913.6|5911.8|5912.2|5910.4|5914|5912.2|5910.3|5908.5|253
1692243900000|2023-08-17 03:45:00|5912.3|5910.5|5911|5909.2|5912.6|5910.8|5909.9|5908.1|196
1692244200000|2023-08-17 03:50:00|5911.1|5909.3|5909.8|5908|5911.2|5909.4|5906.8|5905|221
1692244500000|2023-08-17 03:55:00|5909.7|5907.9|5908.8|5907|5910.5|5908.7|5908.6|5906.8|114
1692244800000|2023-08-17 04:00:00|5909.2|5907.4|5911|5909.2|5911.7|5909.9|5908.9|5907.1|185
1692245100000|2023-08-17 04:05:00|5910.9|5909.1|5912.9|5911.1|5913.5|5911.7|5910.9|5909.1|177
1692245400000|2023-08-17 04:10:00|5912.8|5911|5912.6|5910.8|5912.9|5911.1|5911.8|5910|85
1692245700000|2023-08-17 04:15:00|5912.7|5910.9|5915.2|5913.4|5915.8|5914|5912.6|5910.8|121
1692246000000|2023-08-17 04:20:00|5915.3|5913.5|5915.8|5914|5916.4|5914.6|5915.2|5913.4|86
1692246300000|2023-08-17 04:25:00|5915.9|5914.1|5916.7|5914.9|5917|5915.2|5915.7|5913.9|94
1692246600000|2023-08-17 04:30:00|5916.8|5915|5917.1|5915.3|5918.3|5916.5|5916.7|5914.9|100
1692246900000|2023-08-17 04:35:00|5917|5915.2|5917.5|5915.7|5918.4|5916.6|5916.9|5915.1|98
1692247200000|2023-08-17 04:40:00|5917.4|5915.6|5918.1|5916.3|5918.8|5916.3|5916.4|5914.2|109
1692247500000|2023-08-17 04:45:00|5918.2|5916.4|5919.4|5917.6|5919.5|5917.7|5918.1|5916.3|108
1692247800000|2023-08-17 04:50:00|5919.3|5917.5|5919.5|5917.7|5920|5918.2|5918.9|5917.1|100
1692248100000|2023-08-17 04:55:00|5919.4|5917.6|5919.4|5917.6|5920.1|5918.3|5919.2|5917.4|104
1692248400000|2023-08-17 05:00:00|5919.3|5917.5|5916.2|5914.4|5919.6|5917.8|5916.2|5914.4|168
1692248700000|2023-08-17 05:05:00|5916.1|5914.3|5916.7|5914.9|5917.5|5915.7|5915.7|5913.9|118
1692249000000|2023-08-17 05:10:00|5916.3|5914.5|5917.7|5915.9|5918|5916.2|5915|5913.2|129
1692249300000|2023-08-17 05:15:00|5917.2|5915.4|5915.4|5913.6|5917.3|5915.5|5915.3|5913.5|93
1692249600000|2023-08-17 05:20:00|5915.5|5913.7|5915.4|5913.6|5917.2|5915.4|5915.1|5913.3|147
1692249900000|2023-08-17 05:25:00|5915.5|5913.7|5915.9|5914.1|5918|5916.2|5915.4|5913.6|178
1692250200000|2023-08-17 05:30:00|5915.7|5913.9|5911.5|5909.7|5916.3|5914.5|5911.5|5909.7|255
1692250500000|2023-08-17 05:35:00|5911.6|5909.8|5910.3|5908.5|5912.9|5911.1|5910.3|5908.5|189
1692250800000|2023-08-17 05:40:00|5910.2|5908.4|5911.6|5909.8|5912.2|5910.4|5910.2|5908.4|207
1692251100000|2023-08-17 05:45:00|5911.7|5909.9|5909.7|5907.9|5913.1|5911.3|5909.7|5907.9|212
1692251400000|2023-08-17 05:50:00|5909.6|5907.8|5912.2|5910.4|5912.2|5910.4|5909.5|5907.7|165
1692251700000|2023-08-17 05:55:00|5912.1|5910.3|5914.5|5912.7|5915.9|5913.4|5911|5909.2|198
1692252000000|2023-08-17 06:00:00|5914.4|5912.6|5917.6|5915.8|5917.6|5915.8|5912.2|5910.4|240
1692252300000|2023-08-17 06:05:00|5917.5|5915.7|5920.5|5918.7|5921.3|5919.5|5916.5|5913.9|298
1692252600000|2023-08-17 06:10:00|5920.9|5919.1|5919.4|5917.6|5921.2|5919.4|5918.8|5917|197
1692252900000|2023-08-17 06:15:00|5919.3|5917.5|5919.9|5918.1|5920.1|5918.3|5916|5914.2|232
1692253200000|2023-08-17 06:20:00|5919.8|5918|5922.8|5921|5923.6|5921.8|5919.7|5917.9|203
1692253500000|2023-08-17 06:25:00|5922.9|5921.1|5925.2|5923.4|5925.2|5923.4|5922.4|5920.6|189
1692253800000|2023-08-17 06:30:00|5925.1|5923.3|5924.2|5922.4|5925.4|5923.6|5922.8|5921|199
1692254100000|2023-08-17 06:35:00|5924.1|5922.3|5928.7|5926.9|5929|5927.2|5924.1|5922.3|217
1692254400000|2023-08-17 06:40:00|5928.8|5927|5929.4|5927.6|5930.2|5928.4|5925.7|5923.9|223
1692254700000|2023-08-17 06:45:00|5929.5|5927.7|5923.1|5921.3|5929.8|5928|5922.6|5920.4|263
1692255000000|2023-08-17 06:50:00|5923|5921.2|5923.7|5921.9|5925.7|5923.9|5922.4|5920.5|188
1692255300000|2023-08-17 06:55:00|5923.8|5922|5929.5|5927.7|5929.5|5927.7|5923.1|5920.8|211
1692255600000|2023-08-17 07:00:00|5930.1|5928.3|5932.2|5930.4|5935.1|5932.7|5928.5|5926.7|268
1692255900000|2023-08-17 07:05:00|5932.3|5930.5|5930.1|5928.3|5934|5932.2|5928.5|5926.7|216
1692256200000|2023-08-17 07:10:00|5930|5928.2|5930.3|5928.5|5930.7|5928.9|5927.3|5925.2|266
1692256500000|2023-08-17 07:15:00|5929.9|5928.1|5930.9|5929.1|5933|5931.2|5929.2|5927.4|236
1692256800000|2023-08-17 07:20:00|5931|5929.2|5928.5|5926.7|5931.2|5929.4|5926.4|5924.6|279
1692257100000|2023-08-17 07:25:00|5928.4|5926.6|5927.9|5926.1|5928.8|5927|5925.6|5923.8|239
1692257400000|2023-08-17 07:30:00|5928|5926.2|5925.3|5923.5|5928.2|5926.4|5925.1|5923.3|256
1692257700000|2023-08-17 07:35:00|5925.4|5923.6|5927.4|5925.6|5930.1|5928.3|5925.2|5923.4|258
1692258000000|2023-08-17 07:40:00|5927.3|5925.5|5927.3|5925.5|5928.8|5927|5924.9|5922.2|241
1692258300000|2023-08-17 07:45:00|5927.4|5925.6|5927.1|5924.1|5927.6|5925.8|5925.5|5923.1|204
1692258600000|2023-08-17 07:50:00|5926.7|5924.9|5923.8|5922|5926.8|5925|5921.8|5920|238
1692258900000|2023-08-17 07:55:00|5923.9|5922.1|5926.4|5924.6|5929.2|5927.4|5923.8|5922|247
1692259200000|2023-08-17 08:00:00|5926.3|5924.5|5927.6|5925.8|5928.1|5926.3|5924.3|5922.5|253
1692259500000|2023-08-17 08:05:00|5927.7|5925.9|5931.4|5929.6|5932.4|5930.6|5926.4|5924.6|213
1692259800000|2023-08-17 08:10:00|5931.3|5929.5|5931.8|5930|5932.8|5931|5929.7|5927.9|221
1692260100000|2023-08-17 08:15:00|5931.9|5930.1|5932.8|5931|5933.3|5931.5|5931.1|5929.3|244
1692260400000|2023-08-17 08:20:00|5932.9|5931.1|5930.3|5928.5|5933.3|5931.5|5930.3|5928.5|215
1692260700000|2023-08-17 08:25:00|5930.1|5928.3|5929.4|5927.6|5931.4|5929.6|5928.8|5927|311
1692261000000|2023-08-17 08:30:00|5929.3|5927.5|5929.3|5927.5|5929.5|5927.7|5927.1|5925.3|206
1692261300000|2023-08-17 08:35:00|5929|5927.2|5935.6|5933.8|5937.3|5935.5|5928.9|5927.1|224
1692261600000|2023-08-17 08:40:00|5935.2|5933.4|5934.7|5932.9|5935.7|5933.9|5933.3|5931.5|177
1692261900000|2023-08-17 08:45:00|5934.4|5932.6|5933.1|5931.3|5934.7|5932.9|5932|5930.2|185
1692262200000|2023-08-17 08:50:00|5933.2|5931.4|5930.8|5929|5934.9|5933.1|5930.3|5928.5|177
1692262500000|2023-08-17 08:55:00|5930.9|5929.1|5929.6|5927.8|5930.9|5929.1|5927.7|5925.9|253
1692262800000|2023-08-17 09:00:00|5929.7|5927.9|5928|5926.2|5929.7|5927.9|5926.5|5924.7|196
1692263100000|2023-08-17 09:05:00|5927.9|5926.1|5926.8|5925|5928.5|5926.7|5926.2|5924.4|177
1692263400000|2023-08-17 09:10:00|5926.7|5924.9|5928.3|5926.5|5930.2|5928.4|5926.7|5924.9|222
1692263700000|2023-08-17 09:15:00|5928.4|5926.6|5929.6|5927.8|5929.8|5928|5926.7|5924.9|203
1692264000000|2023-08-17 09:20:00|5929.7|5927.9|5931.9|5930.1|5932.1|5930.3|5929.3|5927.5|142
1692264300000|2023-08-17 09:25:00|5932|5930.2|5927.7|5925.9|5932.4|5930.6|5927.7|5925.9|191
1692264600000|2023-08-17 09:30:00|5927.8|5926|5926.6|5924.8|5929|5927.2|5925.5|5923.7|208
1692264900000|2023-08-17 09:35:00|5926.7|5924.9|5930.3|5928.5|5930.4|5928.6|5926.3|5924.5|215
1692265200000|2023-08-17 09:40:00|5930.2|5928.4|5935.7|5933.9|5935.7|5933.9|5928.3|5926.5|275
1692265500000|2023-08-17 09:45:00|5935.6|5933.8|5937.5|5935.7|5941.7|5939.9|5935.1|5933.3|265
1692265800000|2023-08-17 09:50:00|5937.3|5935.5|5937.6|5935.8|5938.8|5937|5935.5|5933.1|236
1692266100000|2023-08-17 09:55:00|5937.7|5935.9|5942.1|5939.1|5942.1|5939.1|5937.5|5935.7|176
1692266400000|2023-08-17 10:00:00|5941.5|5939.7|5945|5943.2|5946.1|5944.3|5941.5|5939.7|382
1692266700000|2023-08-17 10:05:00|5944.9|5943.1|5943.4|5941.6|5945.6|5943.8|5941.8|5940|266
1692267000000|2023-08-17 10:10:00|5943.5|5941.7|5943.3|5941.5|5946.6|5944.8|5942.9|5941.1|259
1692267300000|2023-08-17 10:15:00|5943.2|5941.4|5946.5|5944.7|5947.2|5945|5942.7|5940.9|212
1692267600000|2023-08-17 10:20:00|5946.4|5944.6|5948.9|5947.1|5950.3|5948.5|5945.8|5944|239
1692267900000|2023-08-17 10:25:00|5948.8|5947|5950.3|5948.5|5952.5|5950.7|5947.3|5945.5|261
1692268200000|2023-08-17 10:30:00|5950.4|5948.6|5947.9|5946.1|5950.7|5948.9|5947.2|5945.4|193
1692268500000|2023-08-17 10:35:00|5947.8|5946|5950.1|5948.3|5951.3|5949.5|5947.8|5946|184
1692268800000|2023-08-17 10:40:00|5950|5948.2|5955.5|5953.7|5955.9|5954.1|5949.8|5948|227
1692269100000|2023-08-17 10:45:00|5955.4|5953.6|5953.7|5951.9|5955.6|5953.8|5952.5|5950.7|229
1692269400000|2023-08-17 10:50:00|5953.6|5951.8|5954.6|5952.8|5955.4|5953.6|5952.3|5950.5|205
1692269700000|2023-08-17 10:55:00|5954.7|5952.9|5951.5|5949.7|5955.2|5953.4|5951|5949.2|250
1692270000000|2023-08-17 11:00:00|5951.4|5949.6|5955.4|5953.6|5955.8|5954|5951.1|5949.3|202
1692270300000|2023-08-17 11:05:00|5955.3|5953.5|5955.2|5953.4|5955.8|5954|5952.1|5950.3|259
1692270600000|2023-08-17 11:10:00|5955.3|5953.5|5953.4|5951.6|5955.4|5953.6|5953.2|5951.4|215
1692270900000|2023-08-17 11:15:00|5953.5|5951.7|5951.6|5949.8|5953.9|5952.1|5951|5949.2|173
1692271200000|2023-08-17 11:20:00|5951.7|5949.9|5954.3|5952.5|5954.4|5952.6|5951.4|5949.6|169
1692271500000|2023-08-17 11:25:00|5954.2|5952.4|5951.7|5949.9|5955.3|5953.5|5951.1|5949.3|178
1692271800000|2023-08-17 11:30:00|5951.8|5950|5953.3|5951.5|5953.5|5951.7|5949.1|5947.3|234
1692272100000|2023-08-17 11:35:00|5953|5951.2|5956.6|5954.8|5958.6|5956.8|5953|5951.2|227
1692272400000|2023-08-17 11:40:00|5956.2|5954.4|5955.7|5953.9|5956.6|5954.8|5953.2|5951.4|201
1692272700000|2023-08-17 11:45:00|5955.6|5953.8|5957.7|5955.9|5958.4|5956.6|5954.6|5952.8|219
1692273000000|2023-08-17 11:50:00|5957.1|5955.3|5956.3|5954.5|5957.7|5955.9|5954.5|5952.7|198
1692273300000|2023-08-17 11:55:00|5956.4|5954.6|5955.5|5953.7|5957.7|5955.9|5954.9|5953.1|187
1692273600000|2023-08-17 12:00:00|5955.4|5953.6|5958.6|5956.8|5958.7|5956.9|5953.5|5951.7|249
1692273900000|2023-08-17 12:05:00|5958.7|5956.9|5957.9|5956.1|5959.6|5957.8|5956.8|5955|225
1692274200000|2023-08-17 12:10:00|5957.8|5956|5954.8|5953|5958.4|5956.6|5954.6|5952.8|225
1692274500000|2023-08-17 12:15:00|5954.9|5953.1|5955.8|5954|5956.2|5954.4|5953.3|5951.5|211
1692274800000|2023-08-17 12:20:00|5955.4|5953.6|5954.1|5952.3|5955.5|5953.7|5953.1|5951.3|292
1692275100000|2023-08-17 12:25:00|5954|5952.2|5955.7|5951.7|5956.6|5953.6|5952.6|5949.8|274
1692275400000|2023-08-17 12:30:00|5954.7|5950.7|5952.5|5949.5|5955.5|5951.7|5944.9|5940.9|621
1692275700000|2023-08-17 12:35:00|5952.2|5950.4|5957.5|5955.7|5964.9|5963.1|5952.2|5950.4|549
1692276000000|2023-08-17 12:40:00|5957.3|5955.5|5955.1|5953.3|5960.8|5959|5953.9|5952.1|457
1692276300000|2023-08-17 12:45:00|5955|5953.2|5949.7|5947.9|5957.4|5955.6|5948.2|5946.4|385
1692276600000|2023-08-17 12:50:00|5949.5|5947.7|5955.2|5953.4|5956.3|5954.5|5948.8|5947|391
1692276900000|2023-08-17 12:55:00|5955.1|5953.3|5955.2|5953.4|5956.9|5955.1|5953.7|5951.9|304
1692277200000|2023-08-17 13:00:00|5955.1|5953.3|5956.9|5955.1|5960.1|5958.3|5953.7|5951.9|383
1692277500000|2023-08-17 13:05:00|5956.8|5955|5958.8|5957|5960.9|5959.1|5956.3|5954.5|317
1692277800000|2023-08-17 13:10:00|5958.7|5956.9|5959.5|5957.7|5960|5958.2|5956.1|5954.3|401
1692278100000|2023-08-17 13:15:00|5959.8|5958|5962.9|5961.1|5964|5962.2|5958.9|5957.1|421
1692278400000|2023-08-17 13:20:00|5962.8|5961|5958.4|5956.6|5963|5961.2|5957.3|5955.5|273
1692278700000|2023-08-17 13:25:00|5958.3|5956.5|5955.3|5953.5|5959.2|5957.4|5954.7|5952.9|292
1692279000000|2023-08-17 13:30:00|5955.4|5953.6|5950.3|5948.5|5956.3|5954.5|5950.1|5948.3|436
1692279300000|2023-08-17 13:35:00|5949.8|5948|5955.9|5954.1|5956.8|5955|5949.2|5947.4|400
1692279600000|2023-08-17 13:40:00|5956.3|5954.5|5950.9|5949.1|5960.4|5958.6|5950.8|5949|436
1692279900000|2023-08-17 13:45:00|5950.7|5948.9|5941.3|5939.5|5950.7|5948.9|5941.3|5939.5|421
1692280200000|2023-08-17 13:50:00|5941.4|5939.6|5943.8|5942|5945.8|5944|5941|5939.2|364
1692280500000|2023-08-17 13:55:00|5943.7|5941.9|5941.1|5939.3|5944.3|5942.5|5939.9|5938.1|318
1692280800000|2023-08-17 14:00:00|5941|5939.2|5939.9|5938.1|5943.6|5941.8|5939.1|5937.3|451
1692281100000|2023-08-17 14:05:00|5939.7|5937.9|5940.8|5939|5942|5940.2|5937.3|5935.5|420
1692281400000|2023-08-17 14:10:00|5940.7|5938.9|5939.4|5937.6|5942.5|5940.7|5937.2|5935.4|404
1692281700000|2023-08-17 14:15:00|5939.5|5937.7|5938.4|5936.6|5943.6|5941.8|5936.7|5934.9|375
1692282000000|2023-08-17 14:20:00|5938.5|5936.7|5936.5|5934.7|5939.4|5937.6|5935.2|5933.4|362
1692282300000|2023-08-17 14:25:00|5936.6|5934.8|5934.8|5933|5937.3|5935.5|5933.8|5932|298
1692282600000|2023-08-17 14:30:00|5934.7|5932.9|5932.9|5931.1|5937|5935.2|5932.5|5930.7|354
1692282900000|2023-08-17 14:35:00|5932.8|5931|5933.8|5932|5934.4|5932.6|5931.6|5929.8|304
1692283200000|2023-08-17 14:40:00|5933.9|5932.1|5939.6|5937.8|5941.7|5939.9|5933.8|5932|332
1692283500000|2023-08-17 14:45:00|5939.7|5937.9|5942.4|5940.6|5942.9|5941.1|5938.9|5937.1|333
1692283800000|2023-08-17 14:50:00|5942.5|5940.7|5942.5|5940.7|5945.9|5944.1|5941.3|5939.5|370
1692284100000|2023-08-17 14:55:00|5942.8|5941|5939.9|5938.1|5943|5941.2|5939.7|5937.9|306
1692284400000|2023-08-17 15:00:00|5939.8|5938|5938.8|5937|5940.3|5938.5|5936|5934.2|278
1692284700000|2023-08-17 15:05:00|5938.9|5937.1|5940.4|5938.6|5941.9|5940.1|5938.4|5936.6|277
1692285000000|2023-08-17 15:10:00|5940.5|5938.7|5939.9|5938.1|5942|5940.2|5938.1|5936.3|284
1692285300000|2023-08-17 15:15:00|5939.8|5938|5939.8|5938|5942.5|5940.7|5939.3|5937.5|322
1692285600000|2023-08-17 15:20:00|5939.9|5938.1|5937.5|5935.7|5940.7|5938.9|5937.5|5935.7|299
1692285900000|2023-08-17 15:25:00|5937.8|5936|5935.3|5933.5|5937.8|5936|5934.6|5932.8|277
1692286200000|2023-08-17 15:30:00|5935.4|5933.6|5933.8|5932|5936.4|5934.6|5933|5931.2|220
1692286500000|2023-08-17 15:35:00|5933.9|5932.1|5935|5933.2|5936.4|5934.6|5932.8|5931|185
1692286800000|2023-08-17 15:40:00|5935.1|5933.3|5934.4|5932.6|5939.3|5937.5|5933.9|5932.1|225
1692287100000|2023-08-17 15:45:00|5934.5|5932.7|5931.5|5929.7|5936.9|5935.1|5931.4|5929.6|232
1692287400000|2023-08-17 15:50:00|5931.4|5929.6|5930.8|5929|5932.9|5931.1|5930.4|5928.6|311
1692287700000|2023-08-17 15:55:00|5930.6|5928.8|5932.9|5931.1|5933.1|5931.3|5930.3|5928.5|241
1692288000000|2023-08-17 16:00:00|5933.2|5931.4|5933|5931.2|5934.3|5932.5|5932.4|5930.6|174
1692288300000|2023-08-17 16:05:00|5933.1|5931.3|5930.5|5928.7|5934|5932.2|5929|5927.2|161
1692288600000|2023-08-17 16:10:00|5930.4|5928.6|5932.4|5930.6|5933.9|5932.1|5930.4|5928.6|222
1692288900000|2023-08-17 16:15:00|5932.3|5930.5|5934.9|5933.1|5935.4|5933.6|5931|5929.2|205
1692289200000|2023-08-17 16:20:00|5934.8|5933|5940.7|5938.9|5940.7|5938.9|5934.2|5932.4|203
1692289500000|2023-08-17 16:25:00|5940.9|5939.1|5941.4|5939.6|5943.1|5941.3|5940.5|5938.7|190
1692289800000|2023-08-17 16:30:00|5941.5|5939.7|5937.7|5935.9|5942.4|5940.6|5937.4|5935.6|210
1692290100000|2023-08-17 16:35:00|5937.8|5936|5935.4|5933.6|5938.2|5936.4|5934.4|5932.6|214
1692290400000|2023-08-17 16:40:00|5935.3|5933.5|5935|5933.2|5937|5935.2|5934|5932.2|217
1692290700000|2023-08-17 16:45:00|5934.9|5933.1|5934.4|5932.6|5935.9|5934.1|5933.3|5931.5|191
1692291000000|2023-08-17 16:50:00|5934.5|5932.7|5936.4|5934.6|5936.9|5935.1|5934.5|5932.7|148
1692291300000|2023-08-17 16:55:00|5936.7|5934.9|5937.8|5936|5937.9|5936.1|5935.3|5933.5|134
1692291600000|2023-08-17 17:00:00|5937.9|5936.1|5935.2|5933.4|5938.3|5936.5|5934.9|5933.1|157
1692291900000|2023-08-17 17:05:00|5935.3|5933.5|5934.6|5932.8|5935.4|5933.6|5932.6|5930.8|206
1692292200000|2023-08-17 17:10:00|5934.5|5932.7|5933|5931.2|5934.5|5932.7|5933|5931.2|160
1692292500000|2023-08-17 17:15:00|5933.3|5931.5|5932.9|5931.1|5934.8|5933|5932.9|5931.1|175
1692292800000|2023-08-17 17:20:00|5933|5931.2|5931.1|5929.3|5933|5931.2|5931.1|5929.3|169
1692293100000|2023-08-17 17:25:00|5931.2|5929.4|5930.3|5928.5|5932.7|5930.9|5929.7|5927.9|160
1692293400000|2023-08-17 17:30:00|5930.2|5928.4|5926.1|5924.3|5930.4|5928.6|5925.6|5923.8|174
1692293700000|2023-08-17 17:35:00|5926|5924.2|5927.3|5925.5|5927.9|5926.1|5924.5|5922.7|192
1692294000000|2023-08-17 17:40:00|5927.2|5925.4|5923|5921.2|5927.9|5926.1|5921.6|5919.8|182
1692294300000|2023-08-17 17:45:00|5923.2|5921.4|5924.8|5923|5925.1|5923.3|5922.7|5920.3|223
1692294600000|2023-08-17 17:50:00|5924.9|5923.1|5924.8|5923|5925.7|5923.9|5924.7|5922.9|150
1692294900000|2023-08-17 17:55:00|5924.7|5922.9|5925.7|5923.9|5926.3|5924.5|5924.3|5922.5|110
1692295200000|2023-08-17 18:00:00|5925.6|5923.8|5923.8|5922|5925.9|5924.1|5923.8|5922|150
1692295500000|2023-08-17 18:05:00|5923.7|5921.9|5925.3|5923.5|5925.4|5923.6|5921.2|5919.4|212
1692295800000|2023-08-17 18:10:00|5925.2|5923.4|5924.3|5922.5|5925.3|5923.5|5922.9|5921.1|181
1692296100000|2023-08-17 18:15:00|5924.2|5922.4|5922.5|5920.7|5924.2|5922.4|5921|5919.2|234
1692296400000|2023-08-17 18:20:00|5922.3|5920.5|5924.1|5922.3|5924.2|5922.4|5922.1|5920.3|175
1692296700000|2023-08-17 18:25:00|5924.2|5922.4|5924.4|5922.6|5925.5|5923.7|5924|5922.2|163
1692297000000|2023-08-17 18:30:00|5924.5|5922.7|5923.4|5921.6|5924.5|5922.7|5921.1|5919.3|176
1692297300000|2023-08-17 18:35:00|5923.3|5921.5|5923.3|5921.5|5924.1|5922.3|5921.5|5919.7|178
1692297600000|2023-08-17 18:40:00|5923.4|5921.6|5922.3|5920.5|5924.1|5922.3|5922.3|5920.5|161
1692297900000|2023-08-17 18:45:00|5922.2|5920.4|5923.2|5921.4|5923.7|5921.9|5921.2|5919.4|161
1692298200000|2023-08-17 18:50:00|5923.3|5921.5|5922.2|5920.4|5925.4|5923.6|5922.2|5920.4|99
1692298500000|2023-08-17 18:55:00|5922.1|5920.3|5924.9|5921.9|5925|5922|5920.2|5918.4|215
1692298800000|2023-08-17 19:00:00|5925|5922|5927.9|5926.1|5929.7|5927.4|5924.8|5921.8|311
1692299100000|2023-08-17 19:05:00|5927.8|5926|5928.9|5925.9|5931.2|5929|5927.3|5925.2|246
1692299400000|2023-08-17 19:10:00|5928.3|5926.5|5925.7|5923.9|5928.3|5926.5|5925|5923.2|205
1692299700000|2023-08-17 19:15:00|5925.8|5924|5927.4|5925.6|5929.1|5927.3|5923.8|5922|229
1692300000000|2023-08-17 19:20:00|5927.3|5925.5|5926.2|5924.4|5927.9|5926.1|5924.7|5922.9|220
1692300300000|2023-08-17 19:25:00|5926.1|5924.3|5928.8|5927|5929.2|5927.4|5925.8|5924|142
1692300600000|2023-08-17 19:30:00|5928.9|5927.1|5926|5924.2|5929.4|5927.6|5924.6|5922.8|211
1692300900000|2023-08-17 19:35:00|5925.8|5924|5926.5|5924.7|5927.8|5925.8|5925.4|5923.1|202
1692301200000|2023-08-17 19:40:00|5926.4|5924.6|5924.2|5922.4|5926.8|5924.6|5924.1|5922.3|195
1692301500000|2023-08-17 19:45:00|5924.1|5922.3|5926.2|5924.4|5927.3|5925.5|5923.4|5921.6|220
1692301800000|2023-08-17 19:50:00|5926.3|5924.5|5928.9|5927.1|5929.5|5927.7|5926.3|5924.5|235
1692302100000|2023-08-17 19:55:00|5929|5927.2|5926.4|5924.6|5931|5928.7|5926.2|5924.4|218
1692302400000|2023-08-17 20:00:00|5926.5|5924.7|5927.7|5925.9|5927.7|5925.9|5926.3|5924.5|111
1692302700000|2023-08-17 20:05:00|5928|5926.2|5929|5926|5929|5927|5927.9|5925.8|72
1692303000000|2023-08-17 20:10:00|5928.9|5925.9|5929.8|5926.8|5929.9|5928|5928.4|5925.9|111
1692303300000|2023-08-17 20:15:00|5929.9|5926.9|5928.3|5925.3|5929.9|5927.9|5927.2|5924.8|77
1692303600000|2023-08-17 20:20:00|5928.2|5925.2|5927.6|5925.8|5929|5926.6|5926.9|5924.2|74
1692303900000|2023-08-17 20:25:00|5927.5|5925.7|5927.9|5926.1|5928|5926.2|5926.8|5925|84
1692304200000|2023-08-17 20:30:00|5927.8|5926|5927.8|5926|5928.2|5926.4|5927.5|5925.7|106
1692304500000|2023-08-17 20:35:00|5927.9|5926.1|5924.9|5923.1|5928.3|5926.5|5924.9|5922.6|114
1692304800000|2023-08-17 20:40:00|5925|5923.2|5926.5|5924.7|5927.1|5925.3|5924.9|5923.1|95
1692305100000|2023-08-17 20:45:00|5926.4|5924.6|5926.6|5923.6|5928.2|5925.4|5925.4|5922.8|93
1692305400000|2023-08-17 20:50:00|5926.5|5923.5|5926.2|5923.2|5927.1|5924.1|5925.8|5922.9|61
1692305700000|2023-08-17 20:55:00|5927.1|5922.3|5927.7|5922.9|5927.9|5923.1|5926.7|5921.9|127
1692306000000|2023-08-17 21:00:00|5929|5923.2|5927.8|5922|5929.2|5923.4|5919|5913.2|22
1692306300000|2023-08-17 21:05:00|5926.4|5920.6|5925.3|5919.5|5927.9|5922.1|5924.1|5918.3|76
1692306600000|2023-08-17 21:10:00|5925.6|5919.8|5924.9|5919.1|5926.7|5920.9|5924.2|5918.4|59
1692306900000|2023-08-17 21:15:00|5924.8|5919|5933.7|5927.9|5933.7|5927.9|5924.6|5918.8|101
1692307200000|2023-08-17 21:20:00|5933.4|5927.6|5928.7|5922.9|5933.6|5927.8|5928.3|5922.5|72
1692307500000|2023-08-17 21:25:00|5928.6|5922.8|5929.9|5924.1|5930.4|5924.6|5928.6|5922.8|76
1692307800000|2023-08-17 21:30:00|5930|5924.2|5929.6|5923.8|5930.4|5924.6|5928.8|5923|73
1692308100000|2023-08-17 21:35:00|5929.8|5924|5929|5923.2|5929.9|5924.1|5928.4|5922.8|66
1692308400000|2023-08-17 21:40:00|5928.8|5923|5928.5|5922.7|5929.8|5924|5927|5921.2|110
1692308700000|2023-08-17 21:45:00|5928.9|5923.1|5928|5922.2|5929.3|5923.5|5926.6|5920.8|98
1692309000000|2023-08-17 21:50:00|5927.6|5921.8|5926.7|5920.9|5928.6|5922.8|5925.5|5919.7|135
1692309300000|2023-08-17 21:55:00|5926.8|5921|5927.3|5921.5|5928|5922.2|5926|5920.2|148
1692309600000|2023-08-17 22:00:00|5927|5921.2|5930.3|5924.6|5931|5925.4|5925.9|5920.1|211
1692309900000|2023-08-17 22:05:00|5929.4|5925.5|5927|5924|5929.4|5926.1|5926.9|5923.9|218
1692310200000|2023-08-17 22:10:00|5926.9|5923.9|5926.9|5923.9|5927.3|5924.2|5926.8|5923.8|83
1692310500000|2023-08-17 22:15:00|5927|5924|5927.1|5924.1|5928.1|5925.1|5926.9|5923.9|533
1692310800000|2023-08-17 22:20:00|5927.2|5924.2|5926.6|5923.6|5927.5|5924.5|5926|5923|612
1692311100000|2023-08-17 22:25:00|5926.7|5923.7|5926.5|5923.5|5927|5924|5926.3|5923.3|206
1692311400000|2023-08-17 22:30:00|5926.7|5923.7|5926|5923|5927.1|5924.8|5926|5923|84
1692311700000|2023-08-17 22:35:00|5925.9|5922.9|5924.7|5921.7|5925.9|5923.3|5924.7|5921.7|58
1692312000000|2023-08-17 22:40:00|5924.8|5921.8|5926.3|5923.3|5926.3|5923.3|5923.9|5921.3|82
1692312300000|2023-08-17 22:45:00|5926.4|5923.4|5926.7|5923.7|5927.1|5924.1|5926.3|5923.3|76
1692312600000|2023-08-17 22:50:00|5926.6|5923.6|5927|5924|5927.1|5924.1|5926.6|5923.6|73
1692312900000|2023-08-17 22:55:00|5927.1|5924.1|5926.6|5923.6|5927.1|5924.2|5925.8|5923.3|38
1692313200000|2023-08-17 23:00:00|5926.7|5923.7|5924.8|5921.8|5927.2|5924.2|5924.8|5921.8|94
1692313500000|2023-08-17 23:05:00|5924.9|5921.9|5925.7|5922.7|5926.5|5923.5|5924.9|5921.9|67
1692313800000|2023-08-17 23:10:00|5925.6|5922.6|5927.9|5924.9|5928.5|5925.5|5925.6|5922.6|80
1692314100000|2023-08-17 23:15:00|5928|5925|5928.4|5925.4|5929|5926|5927.9|5924.9|74
1692314400000|2023-08-17 23:20:00|5928.2|5925.2|5927.3|5924.3|5928.4|5925.4|5927.3|5924.3|60
1692314700000|2023-08-17 23:25:00|5927.4|5924.4|5927.7|5924.7|5928.4|5925.4|5927.4|5924.4|59
1692315000000|2023-08-17 23:30:00|5927.8|5924.8|5927.9|5924.9|5928.9|5925.9|5927.7|5924.7|43
1692315300000|2023-08-17 23:35:00|5928|5925|5929.4|5926.4|5929.9|5926.9|5927.8|5924.8|65
1692315600000|2023-08-17 23:40:00|5929.3|5926.3|5929.3|5926.3|5929.8|5926.8|5928.7|5925.7|76
1692315900000|2023-08-17 23:45:00|5929.2|5926.2|5927.6|5924.6|5929.5|5926.5|5927.5|5924.5|87
1692316200000|2023-08-17 23:50:00|5927.5|5924.5|5929.9|5926.9|5930|5927|5927.5|5924.5|107
1692316500000|2023-08-17 23:55:00|5929.6|5926.6|5926.5|5924.7|5929.6|5926.6|5926.3|5923.8|92
1692316800000|2023-08-18 00:00:00|5926.4|5924.6|5925.8|5924|5927.3|5925.5|5924.4|5922.6|240
1692317100000|2023-08-18 00:05:00|5925.9|5924.1|5929.6|5926.6|5930.7|5928.4|5925.9|5924.1|192
1692317400000|2023-08-18 00:10:00|5929.7|5926.7|5929.1|5927.3|5930.5|5928.5|5928.5|5926|193
1692317700000|2023-08-18 00:15:00|5929|5927.2|5929.9|5928.1|5930.4|5928.3|5928.4|5926.2|218
1692318000000|2023-08-18 00:20:00|5929.8|5928|5929.8|5928|5930.4|5928.2|5928.5|5926.6|160
1692318300000|2023-08-18 00:25:00|5929.9|5928.1|5928.3|5926.5|5930.5|5928.7|5928.3|5926.4|135
1692318600000|2023-08-18 00:30:00|5928.4|5926.6|5927.5|5925.7|5929.5|5926.8|5927.3|5925.2|164
1692318900000|2023-08-18 00:35:00|5927.7|5925.9|5929.6|5927.8|5930.9|5928.4|5926.4|5924.6|180
1692319200000|2023-08-18 00:40:00|5929.5|5927.7|5934.4|5932.6|5936.5|5933.6|5928.6|5926.8|219
1692319500000|2023-08-18 00:45:00|5934.3|5932.5|5937.9|5936.1|5938.5|5936.6|5934.3|5932.5|186
1692319800000|2023-08-18 00:50:00|5938.1|5936.3|5934.7|5931.7|5938.9|5937.1|5932.9|5931.1|376
1692320100000|2023-08-18 00:55:00|5934.1|5932.3|5932.8|5931|5935.6|5933.6|5929.7|5927.3|344
1692320400000|2023-08-18 01:00:00|5932.9|5931.1|5929.3|5927.5|5935.5|5933.5|5929.3|5927.5|276
1692320700000|2023-08-18 01:05:00|5929.2|5927.4|5931.2|5929.4|5931.9|5930.1|5929.2|5927.3|248
1692321000000|2023-08-18 01:10:00|5931.3|5929.5|5932.4|5929.4|5933.7|5930.8|5929.9|5927.8|296
1692321300000|2023-08-18 01:15:00|5932.2|5929.2|5938.2|5936.4|5940.5|5937.6|5930.8|5928.3|363
1692321600000|2023-08-18 01:20:00|5938.1|5936.3|5938.8|5935.8|5939.4|5937.6|5936.2|5934.4|243
1692321900000|2023-08-18 01:25:00|5938.9|5935.9|5938|5936.2|5941.1|5938.1|5937.9|5935.7|271
1692322200000|2023-08-18 01:30:00|5937.9|5936.1|5941.9|5940.1|5946.5|5943.9|5937.8|5936|356
1692322500000|2023-08-18 01:35:00|5941.8|5940|5942.6|5940.8|5943.9|5941.9|5939.1|5936.9|404
1692322800000|2023-08-18 01:40:00|5942.5|5940.7|5943.1|5941.3|5943.9|5942.1|5941.1|5939.3|278
1692323100000|2023-08-18 01:45:00|5943.4|5941.6|5939.1|5937.3|5944.3|5942.5|5938.3|5936.5|251
1692323400000|2023-08-18 01:50:00|5939.2|5937.4|5941.2|5939.4|5941.2|5939.4|5938.3|5936.5|209
1692323700000|2023-08-18 01:55:00|5941.1|5939.3|5941.5|5939.7|5943.3|5941.5|5940.6|5938.8|205
1692324000000|2023-08-18 02:00:00|5941.6|5939.8|5942.4|5940.6|5942.8|5941|5940.8|5939|222
1692324300000|2023-08-18 02:05:00|5942.5|5940.7|5942.9|5941.1|5944.7|5942.9|5941.3|5939.4|207
1692324600000|2023-08-18 02:10:00|5943|5941.2|5944.6|5942.8|5944.7|5942.9|5941.8|5940|137
1692324900000|2023-08-18 02:15:00|5944.7|5942.9|5943|5941.2|5945.1|5943.3|5942.9|5941.1|170
1692325200000|2023-08-18 02:20:00|5943.1|5941.3|5940.7|5938.9|5944.2|5941.7|5940.6|5938.7|199
1692325500000|2023-08-18 02:25:00|5940.8|5939|5939.8|5938|5942.2|5939.4|5939.3|5937.5|138
1692325800000|2023-08-18 02:30:00|5939.9|5938.1|5933.8|5932|5939.9|5938.1|5933.8|5932|216
1692326100000|2023-08-18 02:35:00|5933.9|5932.1|5936|5934.2|5936.1|5934.3|5932.4|5930.6|179
1692326400000|2023-08-18 02:40:00|5936.1|5934.3|5936.9|5935.1|5938.4|5936.6|5935.6|5933.5|137
1692326700000|2023-08-18 02:45:00|5937|5935.2|5936.8|5935|5938.9|5936.4|5935.2|5933.4|139
1692327000000|2023-08-18 02:50:00|5936.9|5935.1|5935.4|5933.6|5937.7|5935.9|5935.3|5933.5|127
1692327300000|2023-08-18 02:55:00|5935.5|5933.7|5936.7|5934.9|5937.4|5935.6|5934.6|5932.8|109
1692327600000|2023-08-18 03:00:00|5936.6|5934.8|5934.7|5932.9|5936.6|5934.8|5933.8|5932|150
1692327900000|2023-08-18 03:05:00|5934.8|5933|5931.1|5929.3|5934.8|5933|5930.9|5929.1|152
1692328200000|2023-08-18 03:10:00|5931|5929.2|5929.7|5927.9|5931.1|5929.3|5929.1|5927.3|215
1692328500000|2023-08-18 03:15:00|5929.8|5928|5929.5|5927.7|5931.7|5929.9|5929.1|5927.3|220
1692328800000|2023-08-18 03:20:00|5929.6|5927.8|5929.8|5928|5930.5|5928.4|5928.3|5926.5|246
1692329100000|2023-08-18 03:25:00|5929.7|5927.9|5930.9|5929.1|5931.6|5929.8|5928.8|5927|154
1692329400000|2023-08-18 03:30:00|5931|5929.2|5932.4|5930.6|5933.4|5931.6|5930.2|5928.4|233
1692329700000|2023-08-18 03:35:00|5932.5|5930.7|5930.8|5929|5932.9|5931.1|5930.4|5928.6|185
1692330000000|2023-08-18 03:40:00|5930.7|5928.9|5930.9|5929.1|5932.1|5930.3|5930.6|5928.8|130
1692330300000|2023-08-18 03:45:00|5930.8|5929|5926.4|5924.6|5931|5929.2|5926.4|5924.6|199
1692330600000|2023-08-18 03:50:00|5926.5|5924.7|5927|5925.2|5927.7|5925.9|5926.1|5924.3|236
1692330900000|2023-08-18 03:55:00|5926.9|5925.1|5929|5927.2|5929.6|5927.8|5926.7|5924.9|124
1692331200000|2023-08-18 04:00:00|5929.1|5927.3|5929.6|5927.8|5930.8|5929|5929.1|5927.3|161
1692331500000|2023-08-18 04:05:00|5929.5|5927.7|5930.6|5928.8|5930.9|5929.1|5929.3|5927.5|132
1692331800000|2023-08-18 04:10:00|5930.5|5928.7|5928|5926.2|5930.5|5928.7|5927.9|5926.1|115
1692332100000|2023-08-18 04:15:00|5927.9|5926.1|5924|5922.2|5928.5|5926.7|5923.8|5922|188
1692332400000|2023-08-18 04:20:00|5924.1|5922.3|5925.2|5923.4|5926.5|5924.7|5924.1|5922.3|148
1692332700000|2023-08-18 04:25:00|5925.1|5923.3|5924.7|5922.9|5925.4|5923.6|5924.1|5922.3|89
1692333000000|2023-08-18 04:30:00|5924.8|5923|5926.2|5924.4|5927.5|5925.7|5924.3|5922.5|141
1692333300000|2023-08-18 04:35:00|5926.1|5924.3|5924.3|5922.5|5926.5|5924.7|5923.7|5921.9|128
1692333600000|2023-08-18 04:40:00|5924.4|5922.6|5924.7|5922.9|5925.3|5923.5|5924|5922.2|150
1692333900000|2023-08-18 04:45:00|5924.8|5923|5923.3|5921.5|5924.8|5923|5922.8|5920.6|138
1692334200000|2023-08-18 04:50:00|5923.4|5921.6|5921.6|5919.8|5923.8|5922|5920.9|5919.1|131
1692334500000|2023-08-18 04:55:00|5921.7|5919.9|5924.2|5922.4|5924.4|5922.6|5921.7|5919.9|75
1692334800000|2023-08-18 05:00:00|5924.3|5922.5|5923.1|5921.3|5924.4|5922.6|5921.7|5919.9|183
1692335100000|2023-08-18 05:05:00|5923|5921.2|5924.3|5922.5|5925|5923.2|5922.8|5921|216
1692335400000|2023-08-18 05:10:00|5924.2|5922.4|5923.2|5921.4|5924.2|5922.4|5921.4|5919.6|171
1692335700000|2023-08-18 05:15:00|5923.6|5921.8|5921.4|5919.6|5924.1|5922.3|5920.8|5919|147
1692336000000|2023-08-18 05:20:00|5921.5|5919.7|5921|5919.2|5922.1|5920.3|5919.7|5917.9|154
1692336300000|2023-08-18 05:25:00|5921.1|5919.3|5922.1|5920.3|5922.3|5920.5|5920.9|5919.1|127
1692336600000|2023-08-18 05:30:00|5922|5920.2|5922.7|5920.9|5923.8|5922|5921.3|5919.5|141
1692336900000|2023-08-18 05:35:00|5922.8|5921|5925|5923.2|5927.2|5925.4|5922.6|5920.8|186
1692337200000|2023-08-18 05:40:00|5924.9|5923.1|5926.3|5924.5|5927|5925.2|5923.5|5921.7|229
1692337500000|2023-08-18 05:45:00|5926.2|5924.4|5927.9|5926.1|5928.9|5927.1|5925.7|5923.9|219
1692337800000|2023-08-18 05:50:00|5928|5926.2|5928.6|5926.8|5929|5927.2|5925.4|5923.6|188
1692338100000|2023-08-18 05:55:00|5928.7|5926.9|5930.6|5928.8|5931.4|5929.6|5927.4|5925.6|324
1692338400000|2023-08-18 06:00:00|5931.5|5929.7|5931.4|5929.6|5933.4|5931.6|5929|5926.7|307
1692338700000|2023-08-18 06:05:00|5931.2|5929.4|5929.5|5927.7|5931.4|5929.6|5927.8|5926|264
1692339000000|2023-08-18 06:10:00|5929.4|5927.6|5933.6|5931.8|5933.8|5932|5928.8|5927|288
1692339300000|2023-08-18 06:15:00|5933.5|5931.7|5930.7|5928.9|5935.6|5933.8|5930.6|5928.8|268
1692339600000|2023-08-18 06:20:00|5930.6|5928.8|5936.2|5934.4|5937.2|5935|5930.3|5928.5|190
1692339900000|2023-08-18 06:25:00|5936.3|5934.5|5933.8|5932|5938|5936.1|5933.7|5931.9|214
1692340200000|2023-08-18 06:30:00|5933.9|5932.1|5932.7|5930.9|5935.1|5933.3|5931.1|5929.3|225
1692340500000|2023-08-18 06:35:00|5932.6|5930.8|5933.6|5931.8|5934.8|5933|5931.3|5929.5|225
1692340800000|2023-08-18 06:40:00|5933.5|5931.7|5931.3|5929.5|5933.5|5931.7|5930.6|5928.8|193
1692341100000|2023-08-18 06:45:00|5931.4|5929.6|5932.3|5929.3|5933.9|5932.1|5930.7|5928.8|207
1692341400000|2023-08-18 06:50:00|5932.2|5929.2|5932.3|5930.5|5932.9|5931|5930.4|5928.6|227
1692341700000|2023-08-18 06:55:00|5932.1|5930.3|5929.7|5927.9|5932.1|5930.3|5929.1|5927.3|226
1692342000000|2023-08-18 07:00:00|5929.4|5927.6|5929.3|5927.5|5930.6|5928.8|5928.6|5926.8|302
1692342300000|2023-08-18 07:05:00|5929.2|5927.4|5932.6|5930.8|5934.2|5932.4|5928.4|5926.6|322
1692342600000|2023-08-18 07:10:00|5932.8|5931|5934.1|5932.3|5934.3|5932.5|5931.4|5929.6|237
1692342900000|2023-08-18 07:15:00|5934.2|5932.4|5936.1|5934.3|5937|5935.2|5933.5|5931.7|243
1692343200000|2023-08-18 07:20:00|5936.2|5934.4|5935.6|5933.8|5936.8|5934.9|5934.3|5932.5|182
1692343500000|2023-08-18 07:25:00|5935.7|5933.9|5933.9|5932.1|5937.7|5935.9|5932.7|5930.9|248
1692343800000|2023-08-18 07:30:00|5934|5932.2|5931.5|5929.7|5934.8|5933|5930.8|5929|233
1692344100000|2023-08-18 07:35:00|5931.4|5929.6|5929.6|5927.8|5932.4|5930.6|5929.5|5927.7|212
1692344400000|2023-08-18 07:40:00|5929.7|5927.9|5931.2|5929.4|5931.3|5929.5|5928.7|5926.9|211
1692344700000|2023-08-18 07:45:00|5931.1|5929.3|5930.9|5929.1|5933|5931.2|5930.2|5928.4|184
1692345000000|2023-08-18 07:50:00|5930.8|5929|5932.2|5930.4|5932.3|5930.5|5929|5927.2|179
1692345300000|2023-08-18 07:55:00|5932.3|5930.5|5929.1|5927.3|5933|5931.2|5928.1|5926.3|221
1692345600000|2023-08-18 08:00:00|5929.2|5927.4|5936.4|5934.6|5938.2|5936.4|5929.1|5927.3|261
1692345900000|2023-08-18 08:05:00|5936.5|5934.7|5933.2|5931.4|5936.9|5935.1|5932.9|5931.1|213
1692346200000|2023-08-18 08:10:00|5933.1|5931.3|5935.2|5933.4|5936.1|5934.3|5932.5|5930.7|206
1692346500000|2023-08-18 08:15:00|5935.3|5933.5|5932.9|5931.1|5935.9|5934.1|5932.8|5931|172
1692346800000|2023-08-18 08:20:00|5933|5931.2|5932.7|5930.9|5935|5933.2|5932.7|5930|182
1692347100000|2023-08-18 08:25:00|5932.8|5931|5930.7|5928.9|5932.9|5931.1|5929.4|5927.6|193
1692347400000|2023-08-18 08:30:00|5930.8|5929|5931.8|5930|5933.3|5931.5|5929.8|5928|204
1692347700000|2023-08-18 08:35:00|5931.7|5929.9|5927.5|5925.7|5932|5930.2|5926.9|5925.1|206
1692348000000|2023-08-18 08:40:00|5927.6|5925.8|5924.7|5922.9|5929.6|5927.8|5924.3|5922.5|197
1692348300000|2023-08-18 08:45:00|5924.6|5922.8|5924|5922.2|5924.8|5923|5922.7|5920.9|184
1692348600000|2023-08-18 08:50:00|5923.9|5922.1|5923.2|5921.4|5924.7|5922.9|5921.3|5919.5|163
1692348900000|2023-08-18 08:55:00|5923.1|5921.3|5924.3|5922.5|5925.8|5924|5923.1|5921.3|144
1692349200000|2023-08-18 09:00:00|5924.4|5922.6|5923.9|5922.1|5927|5925.2|5923.4|5921.6|166
1692349500000|2023-08-18 09:05:00|5924.1|5922.3|5919.9|5918.1|5924.6|5922.8|5919.8|5918|180
1692349800000|2023-08-18 09:10:00|5919.7|5917.9|5918.7|5916.9|5921.3|5919.5|5918.3|5916.5|202
1692350100000|2023-08-18 09:15:00|5918.6|5916.8|5917.2|5915.4|5919.4|5917.6|5916.4|5914.6|177
1692350400000|2023-08-18 09:20:00|5917.1|5915.3|5919.2|5917.4|5919.6|5917.8|5915.2|5913.4|168
1692350700000|2023-08-18 09:25:00|5919.1|5917.3|5920.8|5919|5920.8|5919|5918.1|5916.3|167
1692351000000|2023-08-18 09:30:00|5920.9|5919.1|5921.6|5919.8|5922.6|5920.8|5917.7|5915.9|252
1692351300000|2023-08-18 09:35:00|5921.7|5919.9|5923.6|5921.8|5924.7|5922.9|5919.7|5917.9|172
1692351600000|2023-08-18 09:40:00|5923.5|5921.7|5923.8|5922|5926.4|5924.6|5922.7|5920.9|118
1692351900000|2023-08-18 09:45:00|5923.7|5921.9|5923|5921.2|5924.3|5922.5|5921.8|5920|143
1692352200000|2023-08-18 09:50:00|5923.1|5921.3|5928.5|5925.5|5928.8|5926.6|5923.1|5921.3|203
1692352500000|2023-08-18 09:55:00|5928.4|5925.4|5928.8|5925.8|5928.9|5925.9|5926.8|5923.8|190
1692352800000|2023-08-18 10:00:00|5928.9|5925.9|5929.6|5927.8|5931.4|5928.4|5928.7|5925.8|198
1692353100000|2023-08-18 10:05:00|5929.7|5927.9|5934|5932.2|5934.4|5932.6|5929.6|5927.8|219
1692353400000|2023-08-18 10:10:00|5934.1|5932.3|5934.8|5933|5935.2|5933.4|5933.4|5931.6|198
1692353700000|2023-08-18 10:15:00|5934.9|5933.1|5932.9|5931.1|5936.1|5934.3|5932.9|5931.1|147
1692354000000|2023-08-18 10:20:00|5932.8|5931|5931.6|5929.8|5933.8|5931.7|5931.1|5929.1|194
1692354300000|2023-08-18 10:25:00|5931.7|5929.9|5929.4|5927.6|5931.8|5929.9|5929.2|5927.3|141
1692354600000|2023-08-18 10:30:00|5929.5|5927.7|5928.9|5927.1|5930.3|5928.5|5928.5|5926.7|201
1692354900000|2023-08-18 10:35:00|5928.8|5927|5930.1|5928.3|5930.3|5928.5|5927.8|5926|206
1692355200000|2023-08-18 10:40:00|5930.2|5928.4|5926.9|5925.1|5930.7|5928.9|5926.8|5925|163
1692355500000|2023-08-18 10:45:00|5926.8|5925|5928.3|5926.5|5928.3|5926.5|5926.8|5925|116
1692355800000|2023-08-18 10:50:00|5928.4|5926.6|5928.6|5926.8|5929.3|5927.5|5928.1|5926.3|109
1692356100000|2023-08-18 10:55:00|5928.5|5926.7|5925.5|5923.7|5929.6|5927.8|5925.4|5923.6|133
1692356400000|2023-08-18 11:00:00|5925.4|5923.6|5925|5923.2|5925.6|5923.8|5922.9|5921.1|151
1692356700000|2023-08-18 11:05:00|5925.1|5923.3|5923|5921.2|5925.7|5923.9|5922.5|5920.7|180
1692357000000|2023-08-18 11:10:00|5922.9|5921.1|5923|5921.2|5923.8|5922|5922.3|5920.5|154
1692357300000|2023-08-18 11:15:00|5922.9|5921.1|5920|5918.2|5923.3|5921.5|5919.6|5917.8|140
1692357600000|2023-08-18 11:20:00|5919.8|5918|5918.1|5916.3|5921.8|5920|5917.2|5915.4|155
1692357900000|2023-08-18 11:25:00|5918|5916.2|5918.5|5916.7|5919.3|5917.5|5917.2|5915.4|202
1692358200000|2023-08-18 11:30:00|5918.4|5916.6|5918.7|5916.9|5920.4|5918.6|5917.7|5915.9|182
1692358500000|2023-08-18 11:35:00|5918.8|5917|5917.1|5915.3|5919.4|5917.6|5916.3|5914.5|194
1692358800000|2023-08-18 11:40:00|5917.4|5915.6|5923.4|5921.6|5923.4|5921.6|5917.4|5915.6|235
1692359100000|2023-08-18 11:45:00|5923.3|5921.5|5920.4|5918.6|5925.5|5923.7|5920.4|5918.6|239
1692359400000|2023-08-18 11:50:00|5920.5|5918.7|5920|5918.2|5922.2|5920.4|5918.8|5917|209
1692359700000|2023-08-18 11:55:00|5920.1|5918.3|5920.1|5918.3|5922.5|5920.7|5919.5|5917.7|185
1692360000000|2023-08-18 12:00:00|5920.2|5918.4|5921.5|5919.7|5921.7|5919.9|5917.6|5915.8|261
1692360300000|2023-08-18 12:05:00|5921.4|5919.6|5923.1|5921.3|5923.1|5921.3|5920|5918.2|197
1692360600000|2023-08-18 12:10:00|5923.2|5921.4|5920.4|5918.6|5923.4|5921.6|5920.2|5918.4|219
1692360900000|2023-08-18 12:15:00|5920.6|5918.8|5917|5915.2|5920.9|5919.1|5917|5915.2|214
1692361200000|2023-08-18 12:20:00|5916.8|5915|5912.6|5910.8|5917.3|5915.5|5912.6|5910.8|339
1692361500000|2023-08-18 12:25:00|5912.7|5910.9|5911.5|5909.7|5914.4|5912.6|5910.7|5908.9|268
1692361800000|2023-08-18 12:30:00|5911.4|5909.6|5913.2|5911.4|5915.3|5913.5|5910.4|5908.6|281
1692362100000|2023-08-18 12:35:00|5913.3|5911.5|5913.4|5911.6|5914.4|5912.6|5910.2|5908.4|314
1692362400000|2023-08-18 12:40:00|5913.5|5911.7|5915.2|5913.4|5915.8|5914|5911.8|5910|299
1692362700000|2023-08-18 12:45:00|5915.1|5913.3|5915.4|5913.6|5916.4|5914.6|5913.8|5912|262
1692363000000|2023-08-18 12:50:00|5915.5|5913.7|5913.8|5912|5918.3|5916.5|5913.8|5912|277
1692363300000|2023-08-18 12:55:00|5913.9|5912.1|5917.4|5915.6|5918|5916.2|5913.7|5911.9|322
1692363600000|2023-08-18 13:00:00|5917.3|5915.5|5917.5|5915.7|5918.3|5916.4|5914.8|5913|296
1692363900000|2023-08-18 13:05:00|5917.8|5916|5925.8|5924|5927.2|5925.4|5917.4|5915.6|387
1692364200000|2023-08-18 13:10:00|5925.7|5923.9|5928.2|5926.4|5928.8|5927|5925.3|5923.5|229
1692364500000|2023-08-18 13:15:00|5928.1|5926.3|5929|5927.2|5929|5927.2|5926.7|5924.9|248
1692364800000|2023-08-18 13:20:00|5929.1|5927.3|5927.6|5925.8|5929.1|5927.3|5926|5924.2|268
1692365100000|2023-08-18 13:25:00|5927.5|5925.7|5926.6|5924.8|5929.2|5927.4|5926.4|5924.6|293
1692365400000|2023-08-18 13:30:00|5926.4|5924.6|5929.3|5927.5|5929.9|5928.1|5925|5923.2|397
1692365700000|2023-08-18 13:35:00|5929.2|5927.4|5930.4|5928.6|5930.4|5928.6|5925.6|5923.8|486
1692366000000|2023-08-18 13:40:00|5930.3|5928.5|5931.6|5929.8|5933.7|5931.9|5924.5|5922.7|427
1692366300000|2023-08-18 13:45:00|5931.7|5929.9|5937.2|5935.4|5937.6|5935.8|5927.7|5925.9|487
1692366600000|2023-08-18 13:50:00|5937.3|5935.5|5934.9|5933.1|5939.7|5937.9|5934.2|5932.4|426
1692366900000|2023-08-18 13:55:00|5934.8|5933|5933.1|5931.3|5935.3|5933.5|5931.1|5929.3|297
1692367200000|2023-08-18 14:00:00|5933|5931.2|5932.7|5930.9|5935.1|5933.3|5930.6|5928.8|356
1692367500000|2023-08-18 14:05:00|5932.6|5930.8|5935|5933.2|5935.9|5934.1|5931.7|5929.9|336
1692367800000|2023-08-18 14:10:00|5934.8|5933|5932.3|5930.5|5935.2|5933.4|5931.3|5929.5|318
1692368100000|2023-08-18 14:15:00|5932.4|5930.6|5932.2|5930.4|5934.3|5932.5|5930.1|5928.3|288
1692368400000|2023-08-18 14:20:00|5932.3|5930.5|5936.9|5935.1|5937.5|5935.7|5932.3|5930.5|291
1692368700000|2023-08-18 14:25:00|5937|5935.2|5933.9|5932.1|5938.4|5936.6|5932.4|5930.6|280
1692369000000|2023-08-18 14:30:00|5933.6|5931.8|5935.1|5933.3|5935.4|5933.6|5931.6|5929.8|279
1692369300000|2023-08-18 14:35:00|5935|5933.2|5931.4|5929.6|5935.7|5933.9|5931.4|5929.6|260
1692369600000|2023-08-18 14:40:00|5931.3|5929.5|5933.9|5932.1|5934.1|5932.3|5930.9|5929.1|281
1692369900000|2023-08-18 14:45:00|5934|5932.2|5934.8|5933|5938.1|5936.3|5931.2|5929.4|335
1692370200000|2023-08-18 14:50:00|5934.7|5932.9|5937.1|5935.3|5938|5936.2|5934.5|5932.7|303
1692370500000|2023-08-18 14:55:00|5937.2|5935.4|5936.3|5934.5|5938.7|5936.9|5936.3|5934.5|289
1692370800000|2023-08-18 15:00:00|5936.2|5934.4|5936.1|5934.3|5937|5935.2|5934.4|5932.6|305
1692371100000|2023-08-18 15:05:00|5936|5934.2|5935.2|5933.4|5936.3|5934.5|5934.5|5932.7|210
1692371400000|2023-08-18 15:10:00|5935.1|5933.3|5938.9|5937.1|5939.2|5937.4|5935|5933.2|207
1692371700000|2023-08-18 15:15:00|5939|5937.2|5938.8|5937|5940.4|5938.6|5937.9|5936.1|191
1692372000000|2023-08-18 15:20:00|5938.9|5937.1|5938.5|5936.7|5940|5938.2|5938|5936.2|208
1692372300000|2023-08-18 15:25:00|5938.4|5936.6|5935.4|5933.6|5938.6|5936.8|5935.4|5933.6|188
1692372600000|2023-08-18 15:30:00|5935.3|5933.5|5936.5|5934.7|5938.6|5936.8|5935.1|5933.3|191
1692372900000|2023-08-18 15:35:00|5936.4|5934.6|5935.6|5933.8|5938.4|5936.6|5935.4|5933.6|224
1692373200000|2023-08-18 15:40:00|5935.5|5933.7|5936.5|5934.7|5937.5|5935.7|5933.5|5931.7|211
1692373500000|2023-08-18 15:45:00|5936.6|5934.8|5941|5939.2|5941.2|5939.2|5936.3|5934.5|151
1692373800000|2023-08-18 15:50:00|5941.3|5939.5|5941.4|5939.6|5943|5941.2|5940.5|5938.7|201
1692374100000|2023-08-18 15:55:00|5941.3|5939.5|5940.9|5939.1|5942.2|5940.4|5939.4|5937.6|167
1692374400000|2023-08-18 16:00:00|5940.8|5939|5940.9|5939.1|5941.8|5940|5940.2|5938.4|188
1692374700000|2023-08-18 16:05:00|5941|5939.2|5940.7|5938.9|5942.3|5940.5|5940.4|5938.6|162
1692375000000|2023-08-18 16:10:00|5940.6|5938.8|5940.8|5939|5941.1|5939.3|5939.7|5937.9|178
1692375300000|2023-08-18 16:15:00|5940.9|5939.1|5940|5938.2|5941.3|5939.5|5939.8|5938|130
1692375600000|2023-08-18 16:20:00|5940.1|5938.3|5938.9|5937.1|5941.3|5939.5|5938.8|5937|153
1692375900000|2023-08-18 16:25:00|5938.8|5937|5939.1|5937.3|5940.7|5938.9|5938.1|5936.3|122
1692376200000|2023-08-18 16:30:00|5939|5937.2|5938.4|5936.6|5941.4|5939.6|5938.4|5936.6|118
1692376500000|2023-08-18 16:35:00|5938.5|5936.7|5938.8|5937|5939.4|5937.6|5936.6|5934.8|190
1692376800000|2023-08-18 16:40:00|5938.9|5937.1|5939.1|5937.3|5940.9|5939.1|5938.5|5936.7|173
1692377100000|2023-08-18 16:45:00|5939.3|5937.5|5941.5|5939.7|5941.5|5939.7|5938|5936.2|182
1692377400000|2023-08-18 16:50:00|5941.4|5939.6|5939|5937.2|5941.5|5939.7|5939|5937.2|120
1692377700000|2023-08-18 16:55:00|5938.9|5937.1|5942.8|5941|5942.9|5941.1|5938.8|5937|155
1692378000000|2023-08-18 17:00:00|5942.7|5940.9|5945.1|5943.3|5945.9|5943.5|5942.4|5940.6|218
1692378300000|2023-08-18 17:05:00|5945|5943.2|5944.7|5942.9|5947.9|5946.1|5944.7|5942.9|149
1692378600000|2023-08-18 17:10:00|5944.6|5942.8|5943.8|5940.8|5945.3|5943.5|5942.9|5940.4|170
1692378900000|2023-08-18 17:15:00|5943.2|5941.4|5940.7|5938.9|5943.2|5941.4|5940.1|5938.3|164
1692379200000|2023-08-18 17:20:00|5940.6|5938.8|5934|5931|5940.7|5938.9|5934|5931|200
1692379500000|2023-08-18 17:25:00|5933.9|5930.9|5936|5934.2|5936.2|5934.4|5932.3|5929.9|195
1692379800000|2023-08-18 17:30:00|5936.1|5934.3|5937.7|5935.9|5937.8|5936|5935.4|5933.6|155
1692380100000|2023-08-18 17:35:00|5937.8|5936|5936.9|5935.1|5938.4|5936.6|5936.8|5935|165
1692380400000|2023-08-18 17:40:00|5936.8|5935|5938.8|5937|5938.9|5937.1|5936.8|5935|142
1692380700000|2023-08-18 17:45:00|5938.6|5936.8|5939.7|5937.9|5940.5|5938.7|5938.3|5936.5|143
1692381000000|2023-08-18 17:50:00|5939.6|5937.8|5941.9|5940.1|5942.4|5940.6|5939.4|5937.6|146
1692381300000|2023-08-18 17:55:00|5941.8|5940|5940.4|5938.6|5941.9|5940.1|5939.2|5937.4|153
1692381600000|2023-08-18 18:00:00|5940.5|5938.7|5939.1|5937.3|5940.5|5938.7|5938.4|5936.6|123
1692381900000|2023-08-18 18:05:00|5939|5937.2|5937.9|5936.1|5939.7|5937.9|5937.9|5936.1|119
1692382200000|2023-08-18 18:10:00|5938|5936.2|5936.2|5934.4|5938|5936.2|5935.4|5933.5|149
1692382500000|2023-08-18 18:15:00|5936.3|5934.5|5937.6|5935.8|5937.9|5936.1|5936.1|5934.3|108
1692382800000|2023-08-18 18:20:00|5937.5|5935.7|5936.3|5934.5|5938.2|5936.4|5935.3|5933.5|134
1692383100000|2023-08-18 18:25:00|5936.4|5934.6|5937|5935.2|5937.6|5935.8|5935.4|5933.6|146
1692383400000|2023-08-18 18:30:00|5936.8|5935|5938|5936.2|5939.7|5937.9|5936.8|5935|99
1692383700000|2023-08-18 18:35:00|5937.9|5936.1|5939.5|5937.7|5939.7|5937.9|5937.9|5936.1|68
1692384000000|2023-08-18 18:40:00|5939.6|5937.8|5937.4|5935.6|5940.8|5939|5937.1|5935.3|117
1692384300000|2023-08-18 18:45:00|5937.3|5935.5|5936.5|5934.7|5938.6|5936.8|5936.4|5934.6|134
1692384600000|2023-08-18 18:50:00|5936.4|5934.6|5934.8|5933|5936.4|5934.6|5934.8|5933|39
1692384900000|2023-08-18 18:55:00|5934.6|5932.8|5929.8|5928|5934.6|5932.8|5929.8|5927.3|170
1692385200000|2023-08-18 19:00:00|5929.7|5927.9|5928.3|5926.5|5930.2|5928.1|5927.4|5925.6|177
1692385500000|2023-08-18 19:05:00|5928.2|5926.4|5930.2|5928.4|5932|5929.8|5928.1|5926.3|115
1692385800000|2023-08-18 19:10:00|5930.1|5928.3|5928.2|5926.4|5931.3|5928.7|5927.9|5925.3|183
1692386100000|2023-08-18 19:15:00|5928.1|5926.3|5929|5926|5929.1|5926.8|5927.8|5925.8|114
1692386400000|2023-08-18 19:20:00|5929.1|5926.1|5929.3|5927.5|5930|5927.6|5928.3|5925.9|98
1692386700000|2023-08-18 19:25:00|5929.4|5927.6|5932.2|5929.2|5932.2|5929.4|5929.3|5927|119
1692387000000|2023-08-18 19:30:00|5932.3|5929.3|5930.8|5927.8|5932.3|5929.9|5930.2|5927.8|128
1692387300000|2023-08-18 19:35:00|5930.2|5928.4|5930.3|5928.5|5931.1|5928.9|5929.6|5927.2|119
1692387600000|2023-08-18 19:40:00|5930.5|5928.7|5932.7|5929.7|5933.1|5930.6|5930.3|5928.5|160
1692387900000|2023-08-18 19:45:00|5932.6|5929.6|5931.8|5930|5934.8|5931.8|5931.6|5929|227
1692388200000|2023-08-18 19:50:00|5932|5930.2|5930.7|5928.9|5933|5930.6|5930.6|5928.1|169
1692388500000|2023-08-18 19:55:00|5930.5|5928.7|5928.4|5925.4|5930.6|5928.8|5927.4|5925|135
1692388800000|2023-08-18 20:00:00|5928.3|5925.3|5929.1|5926.1|5929.6|5927|5927.9|5925|102
1692389100000|2023-08-18 20:05:00|5929.2|5926.2|5926.5|5924.7|5929.2|5926.7|5926.5|5924|63
1692389400000|2023-08-18 20:10:00|5926.6|5924.8|5927|5924|5927.8|5924.8|5926.4|5923.9|69
1692389700000|2023-08-18 20:15:00|5926.9|5923.9|5926.7|5923.7|5926.9|5923.9|5926.4|5923.4|72
1692390000000|2023-08-18 20:20:00|5926.8|5923.8|5923.9|5920.9|5926.8|5923.8|5923.8|5920.8|76
1692390300000|2023-08-18 20:25:00|5923.8|5920.8|5924.6|5921.6|5925|5922|5923.4|5920.4|100
1692390600000|2023-08-18 20:30:00|5924.7|5921.7|5925.3|5922.3|5926|5923|5924.3|5921.3|43
1692390900000|2023-08-18 20:35:00|5925.2|5922.2|5924|5921|5925.2|5922.2|5923.3|5920.3|96
1692391200000|2023-08-18 20:40:00|5923.9|5920.9|5924.2|5921.2|5925|5922|5922.8|5919.8|107
1692391500000|2023-08-18 20:45:00|5924.1|5921.1|5925.3|5922.3|5925.3|5922.3|5924.1|5921.1|52
1692391800000|2023-08-18 20:50:00|5925.2|5922.2|5925.3|5921.8|5925.5|5922.4|5924.8|5921.7|68
1692392100000|2023-08-18 20:55:00|5926.2|5920.9|5925.4|5919.6|5926.6|5920.9|5924|5918.2|292
1692561600000|2023-08-20 20:00:00|5939.5|5929.5|5936.4|5926.4|5939.5|5929.5|5936.4|5926.4|4
1692561900000|2023-08-20 20:05:00|5938.3|5928.3|5936.4|5926.4|5938.3|5928.3|5936.4|5926.4|5
1692562200000|2023-08-20 20:10:00|5937.5|5927.5|5938.4|5928.4|5939.6|5929.6|5937.2|5927.2|7
1692562500000|2023-08-20 20:15:00|5938.3|5928.3|5937.2|5927.2|5938.4|5928.4|5936.4|5926.4|6
1692562800000|2023-08-20 20:20:00|5938.3|5928.3|5939.2|5929.2|5939.2|5929.2|5938.3|5928.3|2
1692563100000|2023-08-20 20:25:00|5938.7|5928.7|5939.2|5929.2|5939.2|5929.2|5938.7|5928.7|2
1692563400000|2023-08-20 20:30:00|5938.7|5928.7|5937|5927|5938.7|5928.7|5937|5927|2
1692563700000|2023-08-20 20:35:00|5938.7|5928.7|5937|5927|5938.7|5928.7|5937|5927|2
1692564000000|2023-08-20 20:40:00|5936.8|5926.8|5938.4|5928.4|5939.1|5929.1|5936.8|5926.8|4
1692564300000|2023-08-20 20:45:00|5938.7|5928.7|5938.7|5928.7|5938.7|5928.7|5938.7|5928.7|1
1692564600000|2023-08-20 20:50:00|5938.9|5928.9|5939|5929|5939|5929|5938.9|5928.9|2
1692564900000|2023-08-20 20:55:00|5939.9|5928.1|5937.8|5926|5940|5928.2|5937.8|5926|6
1692565200000|2023-08-20 21:00:00|5934|5922.2|5936.6|5930.8|5940.5|5931.2|5931.9|5922.2|23
1692565500000|2023-08-20 21:05:00|5934.3|5928.5|5937|5931.2|5937|5931.2|5932|5926.2|30
1692565800000|2023-08-20 21:10:00|5936.3|5930.5|5932.1|5926.3|5936.8|5931|5931.6|5925.8|25
1692566100000|2023-08-20 21:15:00|5930.9|5925.1|5931.3|5925.5|5935|5929.2|5930.3|5924.5|79
1692566400000|2023-08-20 21:20:00|5931.4|5925.6|5932.1|5926.3|5932.1|5926.3|5930.7|5924.9|15
1692566700000|2023-08-20 21:25:00|5932.2|5926.4|5932.1|5926.3|5932.8|5927|5931.3|5925.5|29
1692567000000|2023-08-20 21:30:00|5932|5926.2|5931.8|5926|5932.8|5927|5930.8|5925|113
1692567300000|2023-08-20 21:35:00|5931.7|5925.9|5932.3|5926.5|5932.8|5927|5931.5|5925.7|114
1692567600000|2023-08-20 21:40:00|5932.7|5926.9|5926.2|5920.4|5932.7|5926.9|5924.9|5919.1|124
1692567900000|2023-08-20 21:45:00|5926.3|5920.5|5926.3|5920.5|5927.2|5921.4|5925.7|5919.9|190
1692568200000|2023-08-20 21:50:00|5926.4|5920.6|5926.6|5920.8|5928.3|5922.5|5925.7|5919.9|203
1692568500000|2023-08-20 21:55:00|5926.5|5920.7|5929.1|5923.3|5930.5|5924.7|5925.4|5919.6|272
1692568800000|2023-08-20 22:00:00|5929.2|5923.4|5930.5|5925.7|5932.3|5927.5|5928.2|5922.4|118
1692569100000|2023-08-20 22:05:00|5929.6|5926.6|5930.1|5927.1|5930.1|5927.1|5928.7|5925.7|27
1692569400000|2023-08-20 22:10:00|5930|5927|5931.7|5928.7|5932.2|5929.2|5929.9|5926.9|56
1692569700000|2023-08-20 22:15:00|5931.5|5928.5|5931.7|5928.7|5931.7|5928.7|5929.7|5927.2|37
1692570000000|2023-08-20 22:20:00|5931.6|5928.6|5932|5929|5933.6|5930.6|5931.1|5928.1|74
1692570300000|2023-08-20 22:25:00|5932.1|5929.1|5930.7|5927.7|5932.1|5929.1|5930.2|5927.4|34
1692570600000|2023-08-20 22:30:00|5930.6|5927.6|5929.4|5926.4|5930.7|5927.7|5929.2|5926.2|82
1692570900000|2023-08-20 22:35:00|5929.5|5926.5|5929.8|5926.8|5929.8|5927.1|5928.9|5926|35
1692571200000|2023-08-20 22:40:00|5929.9|5926.9|5928.5|5925.5|5929.9|5927.5|5928.5|5925.5|54
1692571500000|2023-08-20 22:45:00|5928.6|5925.6|5928.9|5925.9|5929.3|5926.3|5928.3|5925.3|96
1692571800000|2023-08-20 22:50:00|5929|5926|5927.7|5924.7|5929|5926|5927.4|5924.4|52
1692572100000|2023-08-20 22:55:00|5927.6|5924.6|5926.6|5924.8|5927.8|5925.3|5926.5|5923.8|30
1692572400000|2023-08-20 23:00:00|5927.5|5924.5|5926.1|5923.1|5927.5|5924.8|5925.5|5923.1|130
1692572700000|2023-08-20 23:05:00|5926.2|5923.2|5925.6|5923.8|5927.1|5924.7|5925.4|5923|104
1692573000000|2023-08-20 23:10:00|5925.7|5923.9|5926.1|5924.3|5926.6|5924.8|5925.6|5923.8|57
1692573300000|2023-08-20 23:15:00|5926.2|5924.4|5925.6|5922.6|5926.2|5924.4|5925.1|5922.5|53
1692573600000|2023-08-20 23:20:00|5925.5|5922.5|5926.6|5923.6|5926.6|5924.2|5924.7|5922.5|54
1692573900000|2023-08-20 23:25:00|5926.5|5923.5|5925.7|5923.9|5926.6|5924|5925.5|5922.8|107
1692574200000|2023-08-20 23:30:00|5925.4|5923.6|5925.3|5923.5|5926.2|5924.4|5925.3|5923|78
1692574500000|2023-08-20 23:35:00|5925.2|5923.4|5926.1|5923.1|5926.2|5923.7|5924.6|5922.1|85
1692574800000|2023-08-20 23:40:00|5925.9|5922.9|5923.5|5921.7|5925.9|5923|5923|5920.5|51
1692575100000|2023-08-20 23:45:00|5923.4|5921.6|5923.8|5920.8|5925.3|5922.9|5923.4|5920.7|90
1692575400000|2023-08-20 23:50:00|5923.2|5921.4|5925.1|5922.1|5925.1|5922.9|5923|5920.6|50
1692575700000|2023-08-20 23:55:00|5925.2|5922.2|5927.6|5925.8|5928|5926.1|5924.5|5922.2|131
1692576000000|2023-08-21 00:00:00|5927.3|5925.5|5929.1|5927.3|5929.7|5927.5|5926.2|5924.4|224
1692576300000|2023-08-21 00:05:00|5929.2|5927.4|5933.7|5930.7|5935.2|5932.2|5929.1|5926.5|219
1692576600000|2023-08-21 00:10:00|5933.6|5930.6|5932.4|5930.6|5935.6|5932.6|5932.3|5929.9|238
1692576900000|2023-08-21 00:15:00|5932.7|5929.7|5929.6|5926.6|5932.7|5929.9|5928.2|5925.6|299
1692577200000|2023-08-21 00:20:00|5929.5|5926.5|5931.4|5928.4|5931.7|5928.7|5929.3|5926.4|211
1692577500000|2023-08-21 00:25:00|5931.5|5928.5|5932.4|5929.4|5933.5|5930.5|5931.3|5928.4|175
1692577800000|2023-08-21 00:30:00|5932.5|5929.5|5929.4|5926.4|5932.5|5929.6|5928.2|5926|192
1692578100000|2023-08-21 00:35:00|5929.3|5926.3|5926.4|5924.6|5929.3|5926.8|5926.4|5924.6|102
1692578400000|2023-08-21 00:40:00|5925.9|5924.1|5926.1|5923.1|5927.7|5924.7|5925.1|5922.4|170
1692578700000|2023-08-21 00:45:00|5926.6|5923.6|5925.6|5923.8|5927.7|5925.6|5925|5922.1|159
1692579000000|2023-08-21 00:50:00|5926.3|5923.3|5926.4|5923.4|5927.2|5924.2|5924.5|5922.1|191
1692579300000|2023-08-21 00:55:00|5926.7|5923.7|5925|5922|5926.7|5924.3|5923.9|5921.5|184
1692579600000|2023-08-21 01:00:00|5924.9|5921.9|5921.1|5918.1|5924.9|5922.2|5919.4|5917.6|327
1692579900000|2023-08-21 01:05:00|5921.2|5918.2|5920.8|5919|5922.4|5919.8|5919.5|5917.4|197
1692580200000|2023-08-21 01:10:00|5920.7|5918.9|5922.1|5920.3|5923.9|5921.1|5920.3|5918.4|226
1692580500000|2023-08-21 01:15:00|5922|5920.2|5919|5916|5924.4|5921.4|5910.7|5908.4|550
1692580800000|2023-08-21 01:20:00|5919.2|5916.2|5919.6|5917.8|5923|5921.2|5918.4|5916.2|301
1692581100000|2023-08-21 01:25:00|5919.5|5917.7|5917.3|5915.5|5920.5|5918.7|5917.1|5915.3|277
1692581400000|2023-08-21 01:30:00|5917.8|5916|5917|5915.2|5921.4|5919.2|5916.7|5914.9|374
1692581700000|2023-08-21 01:35:00|5916.9|5915.1|5914.3|5912.5|5918.4|5915.5|5913.5|5911.7|379
1692582000000|2023-08-21 01:40:00|5914.2|5912.4|5913.3|5911.5|5915.9|5914.1|5913.2|5911.4|296
1692582300000|2023-08-21 01:45:00|5913.2|5911.4|5909.4|5907.6|5914.5|5912.7|5908.8|5907|297
1692582600000|2023-08-21 01:50:00|5909.1|5907.3|5909.9|5908.1|5911.2|5908.8|5909.1|5906.3|261
1692582900000|2023-08-21 01:55:00|5910.1|5908.3|5911.6|5909.8|5913.4|5910.6|5910.1|5907.9|220
1692583200000|2023-08-21 02:00:00|5911.5|5909.7|5910.3|5908.5|5911.7|5909.7|5907.6|5905.4|244
1692583500000|2023-08-21 02:05:00|5910.5|5908.7|5914.2|5911.2|5914.4|5912.2|5910|5908.2|254
1692583800000|2023-08-21 02:10:00|5914.1|5911.1|5915.5|5913.7|5917.2|5914.7|5913.6|5910.6|319
1692584100000|2023-08-21 02:15:00|5915.4|5913.6|5917.4|5915.6|5918.9|5916.7|5915.3|5913.5|312
1692584400000|2023-08-21 02:20:00|5917.1|5915.3|5920.7|5918.9|5921|5919.2|5916.9|5915.1|259
1692584700000|2023-08-21 02:25:00|5920.9|5919.1|5918.6|5916.8|5923.6|5921.1|5918|5916.2|233
1692585000000|2023-08-21 02:30:00|5918.5|5916.7|5919|5917.2|5920.2|5918.4|5917.1|5915.3|244
1692585300000|2023-08-21 02:35:00|5919.1|5917.3|5922.5|5920.7|5923.6|5921.8|5919|5917.2|256
1692585600000|2023-08-21 02:40:00|5922.4|5920.6|5920|5918.2|5923.1|5921.3|5919.1|5917.3|186
1692585900000|2023-08-21 02:45:00|5920.1|5918.3|5920.5|5918.7|5921.2|5919.4|5919.8|5918|163
1692586200000|2023-08-21 02:50:00|5920.6|5918.8|5921.5|5919.7|5923.5|5921.7|5920.5|5918.7|187
1692586500000|2023-08-21 02:55:00|5921.4|5919.6|5919.8|5918|5921.4|5919.6|5919.4|5917.6|178
1692586800000|2023-08-21 03:00:00|5919.9|5918.1|5918.7|5916.9|5920.2|5918.4|5917|5915.2|189
1692587100000|2023-08-21 03:05:00|5918.6|5916.8|5918.4|5916.6|5919.4|5917.6|5915.8|5914|131
1692587400000|2023-08-21 03:10:00|5918.5|5916.7|5916.9|5915.1|5918.5|5916.7|5916.9|5915.1|91
1692587700000|2023-08-21 03:15:00|5916.7|5914.9|5916|5914.2|5916.8|5915|5915.5|5913.7|91
1692588000000|2023-08-21 03:20:00|5915.9|5914.1|5916.5|5914.7|5916.6|5914.8|5913.3|5911.5|160
1692588300000|2023-08-21 03:25:00|5916.6|5914.8|5918|5916.2|5918.6|5916.3|5915.5|5913.7|147
1692588600000|2023-08-21 03:30:00|5917.6|5915.8|5916.5|5914.7|5918.6|5916.8|5916.4|5914.6|92
1692588900000|2023-08-21 03:35:00|5916.6|5914.8|5917.4|5915.6|5917.7|5915.9|5915.4|5913.6|106
1692589200000|2023-08-21 03:40:00|5917|5915.2|5916.4|5914.6|5917.6|5915.8|5916.3|5914.5|75
1692589500000|2023-08-21 03:45:00|5916.3|5914.5|5916.1|5914.3|5916.3|5914.5|5915.5|5913.7|57
1692589800000|2023-08-21 03:50:00|5916.3|5914.5|5915.6|5913.8|5916.3|5914.5|5915|5913.2|62
1692590100000|2023-08-21 03:55:00|5915.7|5913.9|5915.1|5913.3|5916.4|5914.6|5915|5913.2|102
1692590400000|2023-08-21 04:00:00|5915|5913.2|5915|5913.2|5915.1|5913.3|5913.5|5911.7|84
1692590700000|2023-08-21 04:05:00|5914.9|5913.1|5915.8|5914|5917|5915.2|5914.9|5913.1|101
1692591000000|2023-08-21 04:10:00|5915.9|5914.1|5919.4|5917.6|5919.9|5918.1|5915.9|5914.1|88
1692591300000|2023-08-21 04:15:00|5919.5|5917.7|5921.4|5919.6|5921.4|5919.6|5919.5|5917.7|122
1692591600000|2023-08-21 04:20:00|5921|5919.2|5921.5|5919.7|5922.7|5920.4|5921|5919.2|79
1692591900000|2023-08-21 04:25:00|5921.4|5919.6|5921.5|5919.7|5922.1|5920.3|5921|5919.2|54
1692592200000|2023-08-21 04:30:00|5921|5919.2|5920.5|5918.7|5921.2|5919.4|5919.6|5917.8|87
1692592500000|2023-08-21 04:35:00|5920.4|5918.6|5920.5|5918.7|5921.2|5919.4|5919.5|5917.7|62
1692592800000|2023-08-21 04:40:00|5920.4|5918.6|5920.2|5918.4|5921.5|5919.7|5919.4|5917.6|75
1692593100000|2023-08-21 04:45:00|5920.1|5918.3|5918.5|5916.7|5920.1|5918.3|5918.4|5916.6|156
1692593400000|2023-08-21 04:50:00|5918.4|5916.6|5917.9|5916.1|5918.9|5916.9|5917.5|5915.6|94
1692593700000|2023-08-21 04:55:00|5918|5916.2|5919|5917.2|5919.8|5917.2|5917.9|5916|98
1692594000000|2023-08-21 05:00:00|5918.9|5917.1|5922.6|5919.6|5922.8|5919.8|5918.1|5916|127
1692594300000|2023-08-21 05:05:00|5922.7|5919.7|5924.3|5922.5|5927.5|5924.9|5922.5|5919.7|174
1692594600000|2023-08-21 05:10:00|5924.2|5922.4|5920|5918.2|5924.2|5922.4|5919.5|5917.7|231
1692594900000|2023-08-21 05:15:00|5920.1|5918.3|5919.7|5917.9|5922|5920.2|5918.6|5916.8|207
1692595200000|2023-08-21 05:20:00|5919.6|5917.8|5917.7|5915.9|5920.3|5918.5|5917.6|5915.8|169
1692595500000|2023-08-21 05:25:00|5917.6|5915.8|5919.3|5917.5|5919.3|5917.5|5917.2|5915.4|165
1692595800000|2023-08-21 05:30:00|5919.4|5917.6|5918.2|5916.4|5920|5918.2|5918.2|5916.4|201
1692596100000|2023-08-21 05:35:00|5918.1|5916.3|5916.5|5914.7|5918.1|5916.3|5915.5|5913.7|199
1692596400000|2023-08-21 05:40:00|5916.6|5914.8|5914.8|5913|5916.6|5914.8|5914|5912.2|209
1692596700000|2023-08-21 05:45:00|5914.9|5913.1|5914.1|5912.3|5915.3|5913.5|5912.6|5910.8|157
1692597000000|2023-08-21 05:50:00|5914|5912.2|5912.9|5911.1|5914.5|5912.7|5911.8|5910|173
1692597300000|2023-08-21 05:55:00|5913|5911.2|5912.3|5910.5|5914.5|5912.7|5911.8|5909.2|184
1692597600000|2023-08-21 06:00:00|5912.2|5910.4|5912.9|5911.1|5915.9|5914.1|5911.9|5910.1|211
1692597900000|2023-08-21 06:05:00|5913|5911.2|5913.1|5911.3|5913.9|5912.1|5911.1|5909.3|192
1692598200000|2023-08-21 06:10:00|5913|5911.2|5910.4|5908.6|5913|5911.2|5906.8|5904.1|315
1692598500000|2023-08-21 06:15:00|5910.5|5908.7|5913|5911.2|5913.4|5911.6|5910.1|5908.3|175
1692598800000|2023-08-21 06:20:00|5912.9|5911.1|5914.9|5913.1|5915.1|5913.3|5912.6|5910.8|159
1692599100000|2023-08-21 06:25:00|5914.8|5913|5915.7|5913.9|5916.5|5914.7|5914.8|5913|173
1692599400000|2023-08-21 06:30:00|5915.9|5914.1|5914.5|5912.7|5916.4|5914.6|5913|5911.2|164
1692599700000|2023-08-21 06:35:00|5914.4|5912.6|5916.7|5914.9|5917.7|5915.9|5914.2|5912.4|153
1692600000000|2023-08-21 06:40:00|5916.8|5915|5917.5|5915.7|5917.5|5915.7|5915.5|5913.7|118
1692600300000|2023-08-21 06:45:00|5917.6|5915.8|5916.4|5914.6|5919.1|5917.3|5916.2|5914.4|137
1692600600000|2023-08-21 06:50:00|5916.5|5914.7|5916.9|5915.1|5917.1|5915.3|5915.2|5913.4|116
1692600900000|2023-08-21 06:55:00|5916.8|5915|5915.1|5913.3|5916.9|5915.1|5914|5912.2|166
1692601200000|2023-08-21 07:00:00|5915|5913.2|5920.1|5918.3|5920.7|5918.9|5913.3|5911.5|319
1692601500000|2023-08-21 07:05:00|5920.4|5918.6|5918.2|5916.4|5921.4|5919.6|5917.9|5916.1|277
1692601800000|2023-08-21 07:10:00|5918.1|5916.3|5919.8|5918|5925.4|5923.6|5917.3|5915.5|305
1692602100000|2023-08-21 07:15:00|5919.7|5917.9|5921.1|5919.3|5921.7|5919.9|5918.8|5917|305
1692602400000|2023-08-21 07:20:00|5921.3|5919.5|5918|5916.2|5922.4|5920.6|5916.4|5914.6|285
1692602700000|2023-08-21 07:25:00|5918.1|5916.3|5918.4|5916.6|5919.9|5918.1|5916.4|5914.6|263
1692603000000|2023-08-21 07:30:00|5918.3|5916.5|5916.7|5914.9|5919.6|5917.8|5916|5914|337
1692603300000|2023-08-21 07:35:00|5916.8|5915|5916.2|5914.4|5918|5915.6|5915.1|5912.8|226
1692603600000|2023-08-21 07:40:00|5916.3|5914.5|5919.2|5917.4|5919.2|5917.4|5915.7|5913.8|235
1692603900000|2023-08-21 07:45:00|5919.1|5917.3|5919.9|5918.1|5920.1|5918.3|5917.1|5915.3|198
1692604200000|2023-08-21 07:50:00|5919.8|5918|5917.1|5915.3|5920.2|5918.4|5916.3|5914.5|175
1692604500000|2023-08-21 07:55:00|5917|5915.2|5916.1|5914.3|5917.1|5915.3|5914.4|5912.6|200
1692604800000|2023-08-21 08:00:00|5916|5914.2|5917.4|5915.6|5917.8|5916|5914.5|5912.7|252
1692605100000|2023-08-21 08:05:00|5917.1|5915.3|5914|5912.2|5917.6|5915.8|5913.5|5911.7|207
1692605400000|2023-08-21 08:10:00|5914.1|5912.3|5913.2|5911.4|5914.8|5913|5912.5|5910.7|234
1692605700000|2023-08-21 08:15:00|5912.9|5911.1|5908|5906.2|5913.3|5911.5|5907.9|5906.1|214
1692606000000|2023-08-21 08:20:00|5907.9|5906.1|5907.4|5905.6|5909.8|5908|5907.3|5905.5|283
1692606300000|2023-08-21 08:25:00|5907.3|5905.5|5907.5|5905.7|5909.2|5907.4|5906.8|5905|187
1692606600000|2023-08-21 08:30:00|5907.4|5905.6|5909.3|5907.5|5910.5|5908.7|5907.4|5905.6|164
1692606900000|2023-08-21 08:35:00|5909.2|5907.4|5908.6|5906.8|5910.6|5908.8|5908.3|5906.5|180
1692607200000|2023-08-21 08:40:00|5908.5|5906.7|5910.8|5909|5911.6|5909.8|5908.3|5906.5|184
1692607500000|2023-08-21 08:45:00|5910.9|5909.1|5911.1|5909.3|5912.1|5910.3|5910.2|5908.4|175
1692607800000|2023-08-21 08:50:00|5911|5909.2|5911.8|5910|5913.2|5911.4|5910.8|5909|154
1692608100000|2023-08-21 08:55:00|5911.7|5909.9|5913.4|5911.6|5913.5|5911.7|5910.6|5908.8|149
1692608400000|2023-08-21 09:00:00|5913.5|5911.7|5916.4|5914.6|5916.4|5914.6|5913.5|5911.7|114
1692608700000|2023-08-21 09:05:00|5916.3|5914.5|5918.3|5916.5|5920.6|5918.8|5915.7|5913.9|134
1692609000000|2023-08-21 09:10:00|5918.5|5916.7|5921.6|5919.8|5922.3|5920.5|5918.4|5916.6|191
1692609300000|2023-08-21 09:15:00|5921.5|5919.7|5923.9|5922.1|5924.7|5922.9|5920.8|5919|200
1692609600000|2023-08-21 09:20:00|5924|5922.2|5927.4|5925.6|5927.9|5926.1|5923.9|5922.1|198
1692609900000|2023-08-21 09:25:00|5927.3|5925.5|5923.1|5921.3|5927.5|5925.7|5922.8|5921|198
1692610200000|2023-08-21 09:30:00|5923|5921.2|5921.7|5919.9|5923.5|5921.2|5920.7|5918.8|186
1692610500000|2023-08-21 09:35:00|5921.6|5919.8|5917.3|5915.5|5922.4|5920.6|5917.3|5915.3|138
1692610800000|2023-08-21 09:40:00|5917.4|5915.6|5914|5912.2|5917.4|5915.6|5913.2|5911.4|148
1692611100000|2023-08-21 09:45:00|5913.9|5912.1|5918.2|5916.4|5918.3|5916.5|5913.9|5912.1|249
1692611400000|2023-08-21 09:50:00|5918.3|5916.5|5920.4|5918.6|5921.3|5918.9|5918.1|5916.3|207
1692611700000|2023-08-21 09:55:00|5920.3|5918.5|5921|5919.2|5921.8|5919.8|5919.8|5917.5|203
1692612000000|2023-08-21 10:00:00|5921.1|5919.3|5919.3|5917.5|5921.4|5919.6|5918.3|5916.5|168
1692612300000|2023-08-21 10:05:00|5919.4|5917.6|5922.7|5920.9|5923.2|5921.4|5919.4|5917.6|175
1692612600000|2023-08-21 10:10:00|5922.8|5921|5921.7|5919.9|5924|5922.2|5920.7|5918.9|170
1692612900000|2023-08-21 10:15:00|5921.6|5919.8|5918.7|5916.9|5922.3|5920.5|5918.6|5916.8|133
1692613200000|2023-08-21 10:20:00|5918.8|5917|5916.7|5914.9|5919.8|5918|5915.1|5913|160
1692613500000|2023-08-21 10:25:00|5916.6|5914.8|5914.2|5912.4|5916.8|5915|5913.7|5911.9|172
1692613800000|2023-08-21 10:30:00|5914.1|5912.3|5913.7|5911.9|5915.5|5913.7|5912.9|5911.1|172
1692614100000|2023-08-21 10:35:00|5913.6|5911.8|5910.8|5909|5913.7|5911.9|5910.7|5908.9|140
1692614400000|2023-08-21 10:40:00|5910.9|5909.1|5915.3|5913.5|5915.3|5913.5|5910.9|5909.1|99
1692614700000|2023-08-21 10:45:00|5915.5|5913.7|5915.3|5913.5|5916.2|5914.4|5915.1|5913.3|139
1692615000000|2023-08-21 10:50:00|5915.4|5913.6|5913.3|5911.5|5915.7|5913.9|5912.9|5911.1|101
1692615300000|2023-08-21 10:55:00|5913.4|5911.6|5913.5|5911.7|5913.7|5911.9|5911.6|5909.8|187
1692615600000|2023-08-21 11:00:00|5913.4|5911.6|5913.8|5912|5914.6|5912.8|5912.2|5910.4|159
1692615900000|2023-08-21 11:05:00|5913.9|5912.1|5917|5915.2|5917.1|5915.3|5913.7|5911.9|159
1692616200000|2023-08-21 11:10:00|5917.1|5915.3|5919.9|5918.1|5920.1|5918.3|5915.9|5914.1|143
1692616500000|2023-08-21 11:15:00|5919.8|5918|5920|5918.2|5920.7|5918.9|5918.9|5917.1|145
1692616800000|2023-08-21 11:20:00|5920.1|5918.3|5921.7|5919.9|5923.9|5922.1|5918.9|5917.1|216
1692617100000|2023-08-21 11:25:00|5921.8|5920|5924.4|5922.6|5925.5|5923.7|5921.2|5919.4|212
1692617400000|2023-08-21 11:30:00|5924.2|5922.4|5924.9|5923.1|5927.2|5925.4|5923.9|5922.1|229
1692617700000|2023-08-21 11:35:00|5924.8|5923|5923.7|5921.9|5925.4|5923.6|5922.6|5920.8|185
1692618000000|2023-08-21 11:40:00|5924|5922.2|5927.2|5925.4|5927.7|5925.9|5923.3|5921.5|207
1692618300000|2023-08-21 11:45:00|5926.9|5925.1|5928|5926.2|5928.2|5926.4|5925.7|5923.9|208
1692618600000|2023-08-21 11:50:00|5928.3|5926.5|5926.2|5924.4|5930|5928.2|5926.2|5924.4|154
1692618900000|2023-08-21 11:55:00|5926.1|5924.3|5926.2|5924.4|5926.2|5924.4|5923.1|5921.3|158
1692619200000|2023-08-21 12:00:00|5926.1|5924.3|5926.9|5925.1|5928.9|5927.1|5924.8|5923|225
1692619500000|2023-08-21 12:05:00|5926.8|5925|5926.7|5924.9|5928.4|5926.6|5925|5923.2|279
1692619800000|2023-08-21 12:10:00|5927|5925.2|5925.3|5923.5|5928.3|5926.5|5925.2|5923.4|243
1692620100000|2023-08-21 12:15:00|5924.9|5923.1|5924.7|5922.9|5925.4|5923.6|5924|5922.2|213
1692620400000|2023-08-21 12:20:00|5924.8|5923|5923.3|5921.5|5928.5|5926.7|5922.9|5921.1|261
1692620700000|2023-08-21 12:25:00|5923.2|5921.4|5923.8|5922|5924.9|5923.1|5922.3|5920.5|194
1692621000000|2023-08-21 12:30:00|5923.9|5922.1|5920.3|5918.5|5924.5|5922.7|5917.6|5915.8|275
1692621300000|2023-08-21 12:35:00|5920.2|5918.4|5921.4|5919.6|5922.4|5920.6|5920.1|5918.3|254
1692621600000|2023-08-21 12:40:00|5921.5|5919.7|5923.7|5921.9|5924.4|5922.6|5920.4|5918.6|261
1692621900000|2023-08-21 12:45:00|5923.8|5922|5923.7|5921.9|5924.7|5922.9|5920.7|5918.9|248
1692622200000|2023-08-21 12:50:00|5923.6|5921.8|5922.9|5921.1|5926.4|5924.6|5922.5|5920.7|284
1692622500000|2023-08-21 12:55:00|5923|5921.2|5920.7|5918.9|5923.2|5921.4|5919|5917.2|264
1692622800000|2023-08-21 13:00:00|5920.6|5918.8|5917.6|5915.8|5921.9|5920.1|5917.6|5915.8|327
1692623100000|2023-08-21 13:05:00|5917.2|5915.4|5915.1|5913.3|5917.2|5915.4|5913.5|5911.7|342
1692623400000|2023-08-21 13:10:00|5915.3|5913.5|5916.8|5915|5917.9|5916.1|5915.2|5913.4|284
1692623700000|2023-08-21 13:15:00|5916.9|5915.1|5916.8|5915|5918.1|5916.3|5914.9|5913.1|246
1692624000000|2023-08-21 13:20:00|5916.6|5914.8|5919.4|5917.6|5919.7|5917.9|5914.9|5913.1|237
1692624300000|2023-08-21 13:25:00|5919.5|5917.7|5918.7|5916.9|5920|5918.2|5916.9|5915.1|220
1692624600000|2023-08-21 13:30:00|5918.8|5917|5923.7|5921.9|5923.8|5922|5916.2|5914.4|366
1692624900000|2023-08-21 13:35:00|5923.8|5922|5915.7|5913.9|5924.8|5923|5915.2|5913.4|340
1692625200000|2023-08-21 13:40:00|5915.5|5913.7|5916.3|5914.5|5917.8|5916|5912.7|5910.9|326
1692625500000|2023-08-21 13:45:00|5916.4|5914.6|5911.5|5909.7|5916.4|5914.6|5911.2|5909.4|344
1692625800000|2023-08-21 13:50:00|5911.4|5909.6|5908.9|5907.1|5911.4|5909.6|5906.7|5904.9|344
1692626100000|2023-08-21 13:55:00|5908.8|5907|5912.5|5910.7|5912.9|5911.1|5908.1|5906.3|323
1692626400000|2023-08-21 14:00:00|5912.8|5911|5909.4|5907.6|5914.3|5912.5|5907.8|5906|270
1692626700000|2023-08-21 14:05:00|5909.8|5908|5908.7|5906.9|5912.6|5910.8|5908.3|5906.5|310
1692627000000|2023-08-21 14:10:00|5908.8|5907|5905.7|5903.9|5909.9|5908.1|5904.8|5903|378
1692627300000|2023-08-21 14:15:00|5905.6|5903.8|5904.6|5902.8|5906|5904.2|5901.8|5900|376
1692627600000|2023-08-21 14:20:00|5904.5|5902.7|5905.1|5903.3|5908|5906.2|5903|5901.2|322
1692627900000|2023-08-21 14:25:00|5905.2|5903.4|5902.8|5901|5905.2|5903.4|5901.2|5899.4|366
1692628200000|2023-08-21 14:30:00|5902.9|5901.1|5902.8|5901|5903.9|5902.1|5901.2|5899.4|321
1692628500000|2023-08-21 14:35:00|5902.7|5900.9|5903.1|5901.3|5904.3|5902.5|5900.5|5898.7|324
1692628800000|2023-08-21 14:40:00|5903|5901.2|5902.2|5900.4|5905.4|5903.6|5901|5899.2|325
1692629100000|2023-08-21 14:45:00|5902|5900.2|5903.9|5902.1|5903.9|5902.1|5900.4|5898.6|299
1692629400000|2023-08-21 14:50:00|5904.3|5902.5|5903.1|5901.3|5904.8|5903|5901.8|5900|346
1692629700000|2023-08-21 14:55:00|5903|5901.2|5903.2|5901.4|5905.3|5903.5|5903|5901.2|252
1692630000000|2023-08-21 15:00:00|5903.1|5901.3|5903.6|5901.8|5903.8|5902|5900.9|5899.1|258
1692630300000|2023-08-21 15:05:00|5903.5|5901.7|5902|5900.2|5904.4|5902.6|5901.2|5899.4|268
1692630600000|2023-08-21 15:10:00|5901.9|5900.1|5899.1|5897.3|5902.6|5900.8|5898.7|5896.9|250
1692630900000|2023-08-21 15:15:00|5899|5897.2|5901|5899.2|5901.3|5899.5|5897.5|5895.7|235
1692631200000|2023-08-21 15:20:00|5900.9|5899.1|5901.6|5899.8|5902.6|5900.8|5900.7|5898.9|177
1692631500000|2023-08-21 15:25:00|5901.2|5899.4|5899.7|5897.9|5901.7|5899.9|5898.6|5896.8|204
1692631800000|2023-08-21 15:30:00|5899.8|5898|5899.7|5897.9|5901.6|5899.8|5899.4|5897.6|165
1692632100000|2023-08-21 15:35:00|5899.8|5898|5898.2|5896.4|5901.2|5899.4|5897.8|5896|118
1692632400000|2023-08-21 15:40:00|5898.3|5896.5|5898.4|5896.6|5900.2|5898.4|5897.5|5895.5|159
1692632700000|2023-08-21 15:45:00|5898.2|5896.4|5899.1|5897.3|5900.2|5898.4|5897.7|5895.9|144
1692633000000|2023-08-21 15:50:00|5899|5897.2|5900.8|5899|5901.3|5899.5|5898|5896.2|103
1692633300000|2023-08-21 15:55:00|5900.9|5899.1|5904|5902.2|5904.2|5902.4|5900.8|5899|115
1692633600000|2023-08-21 16:00:00|5904.1|5902.3|5905.6|5903.8|5906.5|5904.7|5904.1|5902.3|123
1692633900000|2023-08-21 16:05:00|5905.5|5903.7|5905.8|5904|5906.3|5904.5|5904.7|5902.9|111
1692634200000|2023-08-21 16:10:00|5905.7|5903.9|5909.6|5907.8|5910.1|5907.8|5905.6|5903.8|112
1692634500000|2023-08-21 16:15:00|5909.5|5907.7|5912|5910.2|5913|5911.2|5909.5|5907.7|115
1692634800000|2023-08-21 16:20:00|5911.9|5910.1|5911.8|5910|5912.9|5911.1|5911.1|5909.3|150
1692635100000|2023-08-21 16:25:00|5911.9|5910.1|5915.1|5913.3|5915.1|5913.3|5911.1|5909.3|176
1692635400000|2023-08-21 16:30:00|5914.9|5913.1|5914|5912.2|5915.9|5914.1|5913.2|5911.4|159
1692635700000|2023-08-21 16:35:00|5914.1|5912.3|5913.2|5911.4|5914.3|5912.5|5912.2|5910.4|175
1692636000000|2023-08-21 16:40:00|5912.7|5910.9|5915.2|5913.4|5915.6|5913.8|5912.7|5910.9|182
1692636300000|2023-08-21 16:45:00|5915.3|5913.5|5918.4|5916.6|5918.9|5917.1|5914.6|5912.8|160
1692636600000|2023-08-21 16:50:00|5918|5916.2|5916.4|5914.6|5918.2|5916.4|5916.2|5914.4|175
1692636900000|2023-08-21 16:55:00|5916.3|5914.5|5918.1|5916.3|5919.3|5917.5|5915.8|5914|181
1692637200000|2023-08-21 17:00:00|5918.2|5916.4|5916.1|5914.3|5919.1|5917.3|5915.7|5913.9|151
1692637500000|2023-08-21 17:05:00|5916|5914.2|5917.9|5916.1|5918|5916.2|5916|5914.2|156
1692637800000|2023-08-21 17:10:00|5917.7|5915.9|5917.8|5916|5918.3|5916.5|5917|5915.2|131
1692638100000|2023-08-21 17:15:00|5917.7|5915.9|5921.7|5919.9|5921.7|5919.9|5917.7|5915.9|116
1692638400000|2023-08-21 17:20:00|5921.6|5919.8|5923.7|5921.9|5924.2|5922.4|5921.6|5919.8|142
1692638700000|2023-08-21 17:25:00|5923.8|5922|5922.7|5920.9|5924.9|5923.1|5922.6|5920.8|136
1692639000000|2023-08-21 17:30:00|5922.6|5920.8|5921.6|5919.8|5923.7|5921.9|5921.5|5919.7|144
1692639300000|2023-08-21 17:35:00|5921.5|5919.7|5920.9|5919.1|5923.7|5921.9|5920.5|5918.7|175
1692639600000|2023-08-21 17:40:00|5921.1|5919.3|5922|5920.2|5923.1|5921.3|5921.1|5919.3|150
1692639900000|2023-08-21 17:45:00|5921.8|5920|5922.6|5920.8|5922.6|5920.8|5921|5919|150
1692640200000|2023-08-21 17:50:00|5922.7|5920.9|5919.6|5917.8|5922.8|5921|5919.6|5917.3|176
1692640500000|2023-08-21 17:55:00|5919.7|5917.9|5919.3|5917.5|5920.7|5918.4|5917.4|5914.9|175
1692640800000|2023-08-21 18:00:00|5919.5|5917.7|5919.7|5917.9|5920.7|5918.9|5919.3|5916.8|165
1692641100000|2023-08-21 18:05:00|5919.6|5917.8|5920.1|5918.3|5921|5919.2|5918.8|5916.7|163
1692641400000|2023-08-21 18:10:00|5920.2|5918.4|5920.8|5919|5921.2|5919.4|5919.8|5918|111
1692641700000|2023-08-21 18:15:00|5920.9|5919.1|5920.3|5918.5|5921.8|5920|5920.1|5918.3|110
1692642000000|2023-08-21 18:20:00|5920.4|5918.6|5922.1|5920.3|5922.9|5921.1|5920.4|5918.6|112
1692642300000|2023-08-21 18:25:00|5922.2|5920.4|5921.6|5919.8|5922.2|5920.4|5919.7|5917.9|124
1692642600000|2023-08-21 18:30:00|5921.7|5919.9|5920.7|5918.9|5922.3|5920.5|5920.3|5918.5|169
1692642900000|2023-08-21 18:35:00|5920.8|5919|5922.3|5920.5|5923.1|5921.3|5920.8|5919|115
1692643200000|2023-08-21 18:40:00|5922.4|5920.6|5923.1|5921.3|5925.1|5923.3|5922.2|5920.4|129
1692643500000|2023-08-21 18:45:00|5923.2|5921.4|5923.6|5921.8|5924.5|5922.7|5923.1|5921.3|159
1692643800000|2023-08-21 18:50:00|5923.7|5921.9|5929.9|5928.1|5930.2|5928.4|5923.6|5921.8|143
1692644100000|2023-08-21 18:55:00|5929.8|5928|5928.7|5925.7|5930.8|5928.7|5926.2|5923.8|234
1692644400000|2023-08-21 19:00:00|5928.8|5925.8|5929.4|5927.6|5930.6|5928.5|5928.2|5925.8|239
1692644700000|2023-08-21 19:05:00|5929.3|5927.5|5929.3|5926.3|5931.2|5928.2|5929.2|5926.2|164
1692645000000|2023-08-21 19:10:00|5929.2|5926.2|5929.7|5926.7|5930.8|5927.8|5928.7|5926|173
1692645300000|2023-08-21 19:15:00|5929.6|5926.6|5929.8|5926.8|5930.3|5927.9|5929.2|5926.5|132
1692645600000|2023-08-21 19:20:00|5929.7|5926.7|5929.7|5927.9|5929.8|5927.9|5928.8|5926.5|97
1692645900000|2023-08-21 19:25:00|5929.8|5928|5930.1|5928.3|5931.1|5929.3|5929.8|5928|60
1692646200000|2023-08-21 19:30:00|5930.2|5928.4|5931.3|5929.5|5931.9|5930.1|5929.4|5927.6|110
1692646500000|2023-08-21 19:35:00|5931.4|5929.6|5930.6|5928.8|5931.5|5929.7|5930.1|5928.3|115
1692646800000|2023-08-21 19:40:00|5930.5|5928.7|5931.1|5929.3|5931.7|5929.9|5930.5|5928.7|118
1692647100000|2023-08-21 19:45:00|5931|5929.2|5929|5927.2|5931.1|5929.3|5929|5927.2|72
1692647400000|2023-08-21 19:50:00|5929.1|5927.3|5929|5927.2|5929.8|5928|5928|5926.2|128
1692647700000|2023-08-21 19:55:00|5928.9|5927.1|5928.7|5926.9|5929.2|5927.4|5928.1|5926.3|114
1692648000000|2023-08-21 20:00:00|5928.6|5926.8|5928.7|5926.9|5929.3|5927.5|5928.1|5926.3|57
1692648300000|2023-08-21 20:05:00|5928.6|5926.8|5928.6|5926.8|5929|5927.2|5927.6|5925.8|67
1692648600000|2023-08-21 20:10:00|5928.5|5926.7|5927.2|5925.4|5928.8|5927|5927.2|5925.4|60
1692648900000|2023-08-21 20:15:00|5927.1|5925.3|5928.2|5926.4|5928.8|5927|5927|5925.2|81
1692649200000|2023-08-21 20:20:00|5928.3|5926.5|5929.6|5927.8|5929.6|5927.8|5928.3|5926.5|58
1692649500000|2023-08-21 20:25:00|5929.3|5927.5|5927.9|5926.1|5929.3|5927.5|5927.9|5926.1|32
1692649800000|2023-08-21 20:30:00|5927.6|5925.8|5927|5925.2|5928.1|5926.3|5926.5|5924.7|52
1692650100000|2023-08-21 20:35:00|5926.9|5925.1|5926.9|5925.1|5927|5925.2|5926.6|5924.8|31
1692650400000|2023-08-21 20:40:00|5926.8|5925|5927.5|5925.7|5927.8|5926|5926.8|5925|51
1692650700000|2023-08-21 20:45:00|5927.1|5925.3|5927.3|5925.5|5928|5925.6|5926.7|5924.3|42
1692651000000|2023-08-21 20:50:00|5928.1|5925.1|5928.2|5925.2|5928.4|5925.8|5927.3|5924.8|44
1692651300000|2023-08-21 20:55:00|5929.1|5924.3|5930|5925.2|5930.6|5925.8|5928.8|5924|114
1692651600000|2023-08-21 21:00:00|5928.6|5922.8|5931.3|5925.5|5931.3|5925.5|5928.6|5922.8|4
1692651900000|2023-08-21 21:05:00|5930.5|5924.7|5928.1|5922.3|5930.5|5924.7|5925.9|5920.1|53
1692652200000|2023-08-21 21:10:00|5929.1|5923.3|5930.9|5925.1|5934.9|5929.1|5928.1|5922.3|67
1692652500000|2023-08-21 21:15:00|5930.8|5925|5930.2|5924.4|5933.5|5927.7|5928.8|5923|96
1692652800000|2023-08-21 21:20:00|5930.4|5924.6|5930.1|5924.3|5931|5925.2|5929.1|5923.3|42
1692653100000|2023-08-21 21:25:00|5929.8|5924|5929.1|5923.3|5930.6|5924.8|5928.9|5923.1|55
1692653400000|2023-08-21 21:30:00|5929.2|5923.4|5929.4|5923.6|5930|5924.2|5928.8|5923|116
1692653700000|2023-08-21 21:35:00|5929.5|5923.7|5929.9|5924.1|5930.6|5924.8|5928.4|5922.6|143
1692654000000|2023-08-21 21:40:00|5930.2|5924.4|5928.5|5922.7|5930.8|5925|5928.4|5922.6|270
1692654300000|2023-08-21 21:45:00|5928.9|5923.1|5928.6|5922.8|5930.3|5924.5|5928.2|5922.4|130
1692654600000|2023-08-21 21:50:00|5928.7|5922.9|5929.3|5923.5|5930.3|5924.6|5928.4|5922.6|170
1692654900000|2023-08-21 21:55:00|5929.5|5923.7|5930.3|5924.5|5930.5|5924.7|5929.1|5923.3|238
1692655200000|2023-08-21 22:00:00|5930.4|5924.6|5930.9|5926.1|5931.5|5926.2|5929.5|5924.6|91
1692655500000|2023-08-21 22:05:00|5930|5927|5930.6|5927.6|5931|5928|5929|5926|37
1692655800000|2023-08-21 22:10:00|5930.7|5927.7|5929.5|5926.5|5931.6|5928.6|5929.3|5926.3|73
1692656100000|2023-08-21 22:15:00|5929.6|5926.6|5929.4|5926.4|5929.7|5926.7|5928.5|5925.8|56
1692656400000|2023-08-21 22:20:00|5929.5|5926.5|5929|5926|5930|5927|5929|5926|83
1692656700000|2023-08-21 22:25:00|5929.1|5926.1|5928.8|5925.8|5929.1|5926.1|5928.8|5925.8|50
1692657000000|2023-08-21 22:30:00|5928.9|5925.9|5928.9|5925.9|5929.1|5926.7|5927.8|5925.2|73
1692657300000|2023-08-21 22:35:00|5929|5926|5928.9|5925.9|5929|5926|5927.8|5925.4|57
1692657600000|2023-08-21 22:40:00|5929|5926|5928.8|5925.8|5929|5926|5928.7|5925.7|95
1692657900000|2023-08-21 22:45:00|5928.9|5925.9|5928.8|5925.8|5929.5|5926.5|5928.6|5925.6|66
1692658200000|2023-08-21 22:50:00|5928.9|5925.9|5928.1|5925.1|5928.9|5926.4|5927.5|5924.9|24
1692658500000|2023-08-21 22:55:00|5928.2|5925.2|5929.3|5926.3|5929.3|5926.3|5928.2|5925.2|46
1692658800000|2023-08-21 23:00:00|5929.2|5926.2|5929.5|5926.5|5930.1|5927.1|5929|5926|93
1692659100000|2023-08-21 23:05:00|5929.6|5926.6|5930.2|5927.2|5930.3|5927.3|5929.5|5926.5|79
1692659400000|2023-08-21 23:10:00|5930.4|5927.4|5930.9|5927.9|5931|5928|5930.1|5927.1|104
1692659700000|2023-08-21 23:15:00|5930.8|5927.8|5931|5928|5931.1|5928.1|5930.4|5927.4|87
1692660000000|2023-08-21 23:20:00|5930.9|5927.9|5932|5929|5932.2|5929.2|5930.8|5927.8|35
1692660300000|2023-08-21 23:25:00|5931.9|5928.9|5931.2|5928.2|5932.2|5929.2|5931.2|5928.2|40
1692660600000|2023-08-21 23:30:00|5930.8|5927.8|5932.5|5929.5|5932.5|5929.5|5929.7|5926.7|51
1692660900000|2023-08-21 23:35:00|5932.6|5929.6|5933.3|5930.3|5933.8|5930.8|5932.5|5929.5|69
1692661200000|2023-08-21 23:40:00|5933.2|5930.2|5933.6|5930.6|5933.8|5930.8|5933.1|5930.1|54
1692661500000|2023-08-21 23:45:00|5933.5|5930.5|5934.8|5931.8|5935.3|5932.3|5932.5|5929.5|61
1692661800000|2023-08-21 23:50:00|5934.5|5931.5|5930.2|5927.2|5934.5|5931.5|5930.2|5927.2|68
1692662100000|2023-08-21 23:55:00|5930|5927|5930.1|5928.3|5931.1|5928.8|5929|5926|82
1692662400000|2023-08-22 00:00:00|5930|5928.2|5927.6|5925.8|5931.2|5929.4|5927|5925.2|204
1692662700000|2023-08-22 00:05:00|5927.5|5925.7|5929.2|5926.2|5929.3|5926.5|5925.8|5924|186
1692663000000|2023-08-22 00:10:00|5929.1|5926.1|5925.6|5923.8|5929.8|5926.8|5925.6|5923.8|143
1692663300000|2023-08-22 00:15:00|5925.7|5923.9|5925.7|5923.9|5929.1|5926.5|5925.4|5923.6|165
1692663600000|2023-08-22 00:20:00|5925.6|5923.8|5928.7|5925.7|5928.9|5925.9|5925.4|5923.6|167
1692663900000|2023-08-22 00:25:00|5928.6|5925.6|5926.2|5923.2|5928.7|5925.7|5926.2|5923.2|89
1692664200000|2023-08-22 00:30:00|5926.1|5923.1|5928.1|5926.3|5929.8|5926.8|5926.1|5923.1|149
1692664500000|2023-08-22 00:35:00|5928.2|5926.4|5930.6|5928.8|5931|5928.9|5928|5926.1|154
1692664800000|2023-08-22 00:40:00|5930.7|5928.9|5930.5|5928.7|5931.7|5929.9|5930.4|5928.6|106
1692665100000|2023-08-22 00:45:00|5930.4|5928.6|5929.8|5928|5931.8|5930|5929.8|5928|92
1692665400000|2023-08-22 00:50:00|5929.7|5927.9|5930.5|5928.7|5931.1|5928.9|5929.6|5927.8|94
1692665700000|2023-08-22 00:55:00|5930.4|5928.6|5930.2|5928.4|5930.5|5928.6|5927.6|5925.8|172
1692666000000|2023-08-22 01:00:00|5930.3|5928.5|5931.9|5930.1|5934.6|5932|5929.7|5927.9|181
1692666300000|2023-08-22 01:05:00|5931.8|5930|5926|5924.2|5932.2|5930.4|5925.2|5923.4|195
1692666600000|2023-08-22 01:10:00|5926.1|5924.3|5925.9|5924.1|5927.9|5926.1|5925.9|5924.1|138
1692666900000|2023-08-22 01:15:00|5926.1|5924.3|5926.2|5924.4|5927.8|5925.4|5925.1|5922.1|262
1692667200000|2023-08-22 01:20:00|5926.1|5924.3|5934.6|5931.6|5935.2|5932.2|5925.2|5922.7|299
1692667500000|2023-08-22 01:25:00|5934.3|5931.3|5936.1|5934.3|5937.5|5935.7|5934.3|5931.3|260
1692667800000|2023-08-22 01:30:00|5936.3|5934.5|5938.2|5936.4|5941.6|5939.2|5936.3|5934.5|358
1692668100000|2023-08-22 01:35:00|5938.1|5936.3|5933.7|5931.9|5938.2|5936.4|5932|5930.2|286
1692668400000|2023-08-22 01:40:00|5933.5|5931.7|5930.7|5928.9|5934.1|5931.8|5930.5|5928.6|291
1692668700000|2023-08-22 01:45:00|5930.8|5929|5932.6|5930.8|5933.7|5931.9|5929.7|5927.9|276
1692669000000|2023-08-22 01:50:00|5932.5|5930.7|5927.9|5926.1|5932.6|5930.8|5925.5|5923.7|226
1692669300000|2023-08-22 01:55:00|5928|5926.2|5930|5927|5930.1|5928.2|5927.4|5925.6|216
1692669600000|2023-08-22 02:00:00|5930.1|5927.1|5929.9|5928.1|5931.6|5929.8|5927.3|5925.3|277
1692669900000|2023-08-22 02:05:00|5930.2|5928.4|5929|5927.2|5931.4|5929.6|5928.1|5926.3|148
1692670200000|2023-08-22 02:10:00|5929.1|5927.3|5930.1|5928.3|5931.7|5929.9|5929.1|5927.3|195
1692670500000|2023-08-22 02:15:00|5930.2|5928.4|5933.3|5931.5|5934.7|5931.7|5929.6|5927.8|234
1692670800000|2023-08-22 02:20:00|5933.2|5931.4|5938.3|5936.5|5938.6|5936.8|5933.2|5930.3|218
1692671100000|2023-08-22 02:25:00|5938.4|5936.6|5936.8|5935|5938.7|5936.9|5936.1|5934.3|160
1692671400000|2023-08-22 02:30:00|5936.7|5934.9|5938.1|5936.3|5940.2|5937.4|5935.9|5934.1|163
1692671700000|2023-08-22 02:35:00|5938.2|5936.4|5933.2|5930.2|5938.3|5936.5|5932.8|5929.8|260
1692672000000|2023-08-22 02:40:00|5933.1|5930.1|5929.5|5927.7|5933.1|5930.2|5928.8|5927|149
1692672300000|2023-08-22 02:45:00|5929.4|5927.6|5933.6|5930.6|5934|5931.3|5929.2|5927.4|209
1692672600000|2023-08-22 02:50:00|5933.7|5930.7|5932.5|5930.7|5934.3|5931.8|5930.9|5929|157
1692672900000|2023-08-22 02:55:00|5932.4|5930.6|5932.3|5930.5|5933.3|5931.5|5931.9|5930.1|125
1692673200000|2023-08-22 03:00:00|5932.2|5930.4|5934.5|5932.7|5935|5933.2|5930.3|5928.5|193
1692673500000|2023-08-22 03:05:00|5935|5933.2|5938.5|5936.7|5938.8|5937|5935|5933.2|162
1692673800000|2023-08-22 03:10:00|5938.6|5936.8|5939.7|5936.7|5942|5939.8|5938.5|5935.5|306
1692674100000|2023-08-22 03:15:00|5939.8|5936.8|5938.9|5937.1|5942|5939.1|5938.4|5935.8|219
1692674400000|2023-08-22 03:20:00|5939|5937.2|5938.9|5937.1|5940.8|5939|5938.4|5936.6|209
1692674700000|2023-08-22 03:25:00|5938.8|5937|5939.9|5938.1|5941|5939.2|5937.9|5935.5|203
1692675000000|2023-08-22 03:30:00|5939.8|5938|5940.7|5938.9|5940.8|5939|5938.9|5937.1|172
1692675300000|2023-08-22 03:35:00|5940.8|5939|5941.2|5939.4|5942.1|5940.3|5940.6|5938.8|115
1692675600000|2023-08-22 03:40:00|5941|5939.2|5942|5940.2|5943.8|5942|5940.8|5939|125
1692675900000|2023-08-22 03:45:00|5941.9|5940.1|5940.4|5938.6|5943.1|5941.3|5939.6|5937.8|134
1692676200000|2023-08-22 03:50:00|5940.6|5938.8|5938.9|5937.1|5941.5|5939.7|5938.7|5936.9|170
1692676500000|2023-08-22 03:55:00|5939.1|5937.3|5939.4|5937.6|5940.6|5938.8|5938.5|5936.7|128
1692676800000|2023-08-22 04:00:00|5939.3|5937.5|5937.7|5935.9|5939.4|5937.6|5937.6|5935.8|92
1692677100000|2023-08-22 04:05:00|5937.6|5935.8|5937.9|5936.1|5938.7|5936.9|5937.6|5935.8|81
1692677400000|2023-08-22 04:10:00|5937.8|5936|5939.3|5936.3|5939.4|5936.8|5936.8|5935|93
1692677700000|2023-08-22 04:15:00|5939.2|5936.2|5938.2|5936.4|5941.4|5939|5937.8|5936|110
1692678000000|2023-08-22 04:20:00|5938.3|5936.5|5938.1|5936.3|5939.2|5937.4|5937.8|5936|69
1692678300000|2023-08-22 04:25:00|5938.2|5936.4|5936.6|5934.8|5938.2|5936.4|5936.3|5934.1|68
1692678600000|2023-08-22 04:30:00|5936.5|5934.7|5935.6|5933.8|5936.7|5934.7|5934.9|5933.1|89
1692678900000|2023-08-22 04:35:00|5935.7|5933.9|5934.3|5932.5|5937.1|5935.3|5933.9|5931.6|94
1692679200000|2023-08-22 04:40:00|5934.2|5932.4|5936.1|5933.1|5936.1|5933.7|5934.2|5932.4|107
1692679500000|2023-08-22 04:45:00|5936|5933|5934.5|5931.5|5936.3|5933.3|5933.8|5931.2|111
1692679800000|2023-08-22 04:50:00|5934.4|5931.4|5934.4|5932.6|5935.5|5932.9|5933.2|5930.9|136
1692680100000|2023-08-22 04:55:00|5934.3|5932.5|5933.5|5931.7|5934.4|5932.6|5932.7|5930.9|133
1692680400000|2023-08-22 05:00:00|5933.4|5931.6|5936.5|5934.7|5936.5|5934.7|5932.9|5931.1|175
1692680700000|2023-08-22 05:05:00|5936.6|5934.8|5935.4|5933.6|5939|5937.2|5934.7|5932.9|250
1692681000000|2023-08-22 05:10:00|5935.3|5933.5|5937.7|5935.9|5937.7|5935.9|5934.6|5932.8|180
1692681300000|2023-08-22 05:15:00|5937.6|5935.8|5935.8|5932.8|5938.2|5936.4|5935.2|5932.8|130
1692681600000|2023-08-22 05:20:00|5935.7|5932.7|5936.5|5933.5|5937.1|5934.4|5935.4|5932.4|209
1692681900000|2023-08-22 05:25:00|5936.6|5933.6|5936.3|5933.3|5938|5935|5935.7|5932.7|192
1692682200000|2023-08-22 05:30:00|5936.4|5933.4|5930.9|5929.1|5936.8|5933.8|5930.6|5928.8|160
1692682500000|2023-08-22 05:35:00|5931|5929.2|5933|5931.2|5934.2|5932.4|5930.9|5929.1|187
1692682800000|2023-08-22 05:40:00|5933.1|5931.3|5936.9|5933.9|5937|5934|5932.7|5930.2|233
1692683100000|2023-08-22 05:45:00|5936.8|5933.8|5936.5|5933.5|5936.9|5934.2|5934|5931.6|225
1692683400000|2023-08-22 05:50:00|5936.4|5933.4|5936.6|5933.6|5938.6|5936.1|5935.4|5932.5|227
1692683700000|2023-08-22 05:55:00|5936.7|5933.7|5934.5|5931.5|5936.7|5933.7|5933.6|5931.1|250
1692684000000|2023-08-22 06:00:00|5934.1|5932.3|5937.9|5936.1|5938.4|5936.2|5932.8|5931|337
1692684300000|2023-08-22 06:05:00|5938|5936.2|5944.5|5941.5|5944.5|5941.5|5936.8|5934.8|233
1692684600000|2023-08-22 06:10:00|5944.6|5941.6|5947.8|5946|5948.7|5946.9|5942.9|5941.1|232
1692684900000|2023-08-22 06:15:00|5947.9|5946.1|5950.4|5948.6|5950.4|5948.6|5945.2|5942.5|293
1692685200000|2023-08-22 06:20:00|5950.6|5948.8|5956.9|5953.9|5957.3|5954.3|5950.4|5948.6|326
1692685500000|2023-08-22 06:25:00|5957|5954|5957.1|5954.1|5958.3|5956.3|5955|5953|323
1692685800000|2023-08-22 06:30:00|5957|5954|5954.2|5952.4|5958|5955|5954.2|5952.2|297
1692686100000|2023-08-22 06:35:00|5954.3|5952.5|5957.1|5954.1|5957.7|5955.3|5953.6|5951.1|249
1692686400000|2023-08-22 06:40:00|5957|5954|5959.6|5956.6|5959.8|5956.8|5954.9|5952.5|225
1692686700000|2023-08-22 06:45:00|5959.7|5956.7|5953.6|5951.8|5959.7|5957.8|5953.3|5951.5|223
1692687000000|2023-08-22 06:50:00|5953.5|5951.7|5955|5953.2|5955.1|5953.3|5952.1|5950.3|197
1692687300000|2023-08-22 06:55:00|5955.1|5953.3|5958.4|5956.6|5959.7|5957.9|5953.4|5951.6|306
1692687600000|2023-08-22 07:00:00|5958.1|5956.3|5954.1|5952.3|5958.2|5956.3|5953.6|5951|295
1692687900000|2023-08-22 07:05:00|5953.9|5952.1|5957.6|5955.8|5958.8|5956.1|5953.4|5951.6|254
1692688200000|2023-08-22 07:10:00|5957.5|5955.7|5958|5956.2|5959.2|5957.2|5956|5953.7|243
1692688500000|2023-08-22 07:15:00|5957.8|5956|5961.3|5959.5|5961.8|5959.8|5957.1|5955.3|190
1692688800000|2023-08-22 07:20:00|5961|5959.2|5960.8|5959|5962.6|5960.8|5960.3|5958.2|167
1692689100000|2023-08-22 07:25:00|5960.9|5959.1|5959.8|5958|5961.3|5959.1|5958.5|5956|211
1692689400000|2023-08-22 07:30:00|5959.7|5957.9|5961.3|5958.3|5961.3|5958.3|5957.9|5955.2|228
1692689700000|2023-08-22 07:35:00|5961.2|5958.2|5963.4|5961.6|5963.5|5961.7|5960.5|5958|205
1692690000000|2023-08-22 07:40:00|5963.5|5961.7|5963.8|5962|5965|5963.2|5962.3|5960.5|186
1692690300000|2023-08-22 07:45:00|5963.9|5962.1|5964.6|5962.8|5965.2|5963.4|5962.6|5960.1|154
1692690600000|2023-08-22 07:50:00|5964.4|5962.6|5962.7|5959.7|5965.8|5964|5961.8|5958.8|189
1692690900000|2023-08-22 07:55:00|5962.8|5959.8|5962.7|5959.7|5963.7|5961.9|5961.1|5958.8|208
1692691200000|2023-08-22 08:00:00|5962.8|5959.8|5962.7|5959.7|5963.7|5961.9|5961.8|5959|228
1692691500000|2023-08-22 08:05:00|5962.8|5959.8|5960.1|5958.3|5963.1|5960.7|5957.9|5955.9|216
1692691800000|2023-08-22 08:10:00|5960|5958.2|5959.9|5958.1|5963.3|5960.9|5959.2|5957.4|193
1692692100000|2023-08-22 08:15:00|5959.8|5958|5959.3|5957.5|5960.6|5958.8|5958.6|5956.8|205
1692692400000|2023-08-22 08:20:00|5959.2|5957.4|5957.7|5955.9|5959.8|5958|5957.5|5955.7|203
1692692700000|2023-08-22 08:25:00|5957.6|5955.8|5956.6|5954.8|5957.9|5956.1|5956|5954.2|142
1692693000000|2023-08-22 08:30:00|5956.7|5954.9|5955.1|5953.3|5956.7|5954.9|5955.1|5953.3|132
1692693300000|2023-08-22 08:35:00|5955.4|5953.6|5959.9|5958.1|5959.9|5958.1|5955.2|5953.4|176
1692693600000|2023-08-22 08:40:00|5959.8|5958|5958|5956.2|5959.9|5958.1|5957.4|5955.6|137
1692693900000|2023-08-22 08:45:00|5958.1|5956.3|5955|5953.2|5958.1|5956.3|5954.6|5952.8|149
1692694200000|2023-08-22 08:50:00|5955.1|5953.3|5955.2|5953.4|5955.5|5953.7|5953.9|5952.1|150
1692694500000|2023-08-22 08:55:00|5955.1|5953.3|5956.4|5954.6|5957.9|5956.1|5953.6|5951.8|155
1692694800000|2023-08-22 09:00:00|5956.6|5954.8|5956.6|5954.8|5957.1|5955.3|5955|5953.2|179
1692695100000|2023-08-22 09:05:00|5956.5|5954.7|5956.9|5955.1|5958|5956.2|5956|5954.2|158
1692695400000|2023-08-22 09:10:00|5957|5955.2|5955.4|5953.6|5958.3|5955.8|5955.1|5953.3|173
1692695700000|2023-08-22 09:15:00|5955.5|5953.7|5954.6|5952.8|5956.1|5954.3|5953.7|5951.9|194
1692696000000|2023-08-22 09:20:00|5954.4|5952.6|5953.6|5951.8|5954.4|5952.6|5951.2|5949.4|153
1692696300000|2023-08-22 09:25:00|5953.5|5951.7|5952.6|5950.8|5953.6|5951.8|5952.5|5950.7|136
1692696600000|2023-08-22 09:30:00|5952.7|5950.9|5955.1|5953.3|5956.7|5954.9|5952.4|5950.6|172
1692696900000|2023-08-22 09:35:00|5955.2|5953.4|5960.1|5957.1|5960.1|5957.1|5954.7|5952.9|136
1692697200000|2023-08-22 09:40:00|5960.2|5957.2|5963.5|5961.7|5964|5962.2|5959.9|5956.9|183
1692697500000|2023-08-22 09:45:00|5963.7|5961.9|5963.6|5961.8|5966.8|5964.4|5962.6|5960.6|191
1692697800000|2023-08-22 09:50:00|5963.5|5961.7|5963|5961.2|5963.7|5961.9|5961.1|5959.3|116
1692698100000|2023-08-22 09:55:00|5962.8|5961|5968.6|5966.8|5970|5967.7|5962.5|5960.7|261
1692698400000|2023-08-22 10:00:00|5968.8|5967|5971|5969.2|5971.1|5969.3|5967.7|5965.9|150
1692698700000|2023-08-22 10:05:00|5971.1|5969.3|5970.5|5968.7|5972.8|5971|5969.3|5967.5|144
1692699000000|2023-08-22 10:10:00|5970.6|5968.8|5968.8|5967|5972.9|5971.1|5968.1|5966.3|198
1692699300000|2023-08-22 10:15:00|5968.6|5966.8|5967.1|5965.3|5970.2|5968|5966.1|5964.3|248
1692699600000|2023-08-22 10:20:00|5967.2|5965.4|5969.5|5966.5|5970.4|5967.4|5966|5964.1|212
1692699900000|2023-08-22 10:25:00|5969.4|5966.4|5967.4|5965.6|5969.4|5966.7|5965.7|5963.9|126
1692700200000|2023-08-22 10:30:00|5967.5|5965.7|5965.2|5962.2|5968.9|5967.1|5964.4|5962.1|149
1692700500000|2023-08-22 10:35:00|5965.3|5962.3|5966.7|5964.9|5967.9|5966.1|5964|5962.2|151
1692700800000|2023-08-22 10:40:00|5966.8|5965|5964.8|5963|5968.6|5966.8|5964.8|5963|150
1692701100000|2023-08-22 10:45:00|5965.5|5962.5|5960.8|5957.8|5965.9|5962.9|5960.8|5957.8|216
1692701400000|2023-08-22 10:50:00|5960.3|5957.3|5960.3|5957.3|5961.4|5958.4|5958.9|5956.2|151
1692701700000|2023-08-22 10:55:00|5960.1|5957.1|5959.9|5958.1|5961.2|5959.3|5959.5|5956.5|143
1692702000000|2023-08-22 11:00:00|5959.8|5958|5958.7|5956.9|5960.2|5958.4|5957.4|5955.6|140
1692702300000|2023-08-22 11:05:00|5958.6|5956.8|5956.2|5954.4|5959|5957|5955.9|5954.1|129
1692702600000|2023-08-22 11:10:00|5956.3|5954.5|5955.1|5953.3|5958.2|5956.4|5955|5953.2|151
1692702900000|2023-08-22 11:15:00|5955.2|5953.4|5957.9|5956.1|5959.3|5957.5|5954.7|5952.9|154
1692703200000|2023-08-22 11:20:00|5958|5956.2|5958.8|5957|5959.3|5957.5|5957.2|5955.4|123
1692703500000|2023-08-22 11:25:00|5958.7|5956.9|5958.2|5956.4|5960.5|5958.7|5958.1|5956.3|161
1692703800000|2023-08-22 11:30:00|5958.3|5956.5|5957.3|5955.5|5960.4|5958.6|5957.2|5955.4|111
1692704100000|2023-08-22 11:35:00|5957.2|5955.4|5958.6|5956.8|5959.3|5957.4|5957|5954.8|196
1692704400000|2023-08-22 11:40:00|5958.5|5956.7|5961.3|5959.5|5961.5|5959.7|5958.1|5956.3|151
1692704700000|2023-08-22 11:45:00|5961.4|5959.6|5960.8|5959|5963.1|5961.3|5960.4|5958.6|156
1692705000000|2023-08-22 11:50:00|5960.9|5959.1|5961.6|5959.8|5962|5960.2|5959.2|5957.4|185
1692705300000|2023-08-22 11:55:00|5961.5|5959.7|5961.3|5959.5|5961.8|5960|5959.6|5957.8|153
1692705600000|2023-08-22 12:00:00|5961.4|5959.6|5960.6|5958.8|5963.3|5961.5|5960.1|5958.3|215
1692705900000|2023-08-22 12:05:00|5960.8|5959|5962.2|5960.4|5963.8|5962|5959.4|5957.6|192
1692706200000|2023-08-22 12:10:00|5962.1|5960.3|5961.4|5959.6|5964.6|5962.8|5960.7|5958.9|193
1692706500000|2023-08-22 12:15:00|5961.3|5959.5|5960.5|5958.7|5962.3|5960.5|5958.8|5957|218
1692706800000|2023-08-22 12:20:00|5960.2|5958.4|5957.9|5956.1|5960.6|5958.8|5955.4|5953.3|279
1692707100000|2023-08-22 12:25:00|5957.8|5956|5957.3|5955.5|5958.6|5956.8|5955.1|5953.3|247
1692707400000|2023-08-22 12:30:00|5957.4|5955.6|5956.4|5954.6|5961.5|5959.2|5956.3|5954.2|298
1692707700000|2023-08-22 12:35:00|5956.3|5954.5|5952.8|5951|5957.5|5955.7|5952.4|5950.6|280
1692708000000|2023-08-22 12:40:00|5952.6|5950.8|5947|5945.2|5953.8|5952|5947|5945.2|285
1692708300000|2023-08-22 12:45:00|5946.9|5945.1|5946.6|5944.8|5947.3|5945.5|5945.6|5943.8|300
1692708600000|2023-08-22 12:50:00|5946.5|5944.7|5943.2|5941.4|5947.2|5945.4|5941|5939.2|251
1692708900000|2023-08-22 12:55:00|5943.3|5941.5|5941.1|5939.3|5944.8|5943|5940.8|5939|303
1692709200000|2023-08-22 13:00:00|5940.9|5939.1|5940.4|5938.6|5941.8|5940|5936.9|5935.1|358
1692709500000|2023-08-22 13:05:00|5940.5|5938.7|5944.2|5942.4|5944.7|5942.8|5940.3|5938.5|366
1692709800000|2023-08-22 13:10:00|5944.3|5942.5|5942.7|5940.9|5946.7|5944.9|5941.8|5940|316
1692710100000|2023-08-22 13:15:00|5942.8|5941|5943.1|5941.3|5944.2|5942.4|5938.7|5936.9|280
1692710400000|2023-08-22 13:20:00|5943|5941.2|5944.6|5942.8|5947.6|5945.8|5942.2|5940.4|276
1692710700000|2023-08-22 13:25:00|5944.8|5943|5941.8|5940|5944.9|5943.1|5940.4|5938.6|275
1692711000000|2023-08-22 13:30:00|5941.9|5940.1|5942.4|5940.6|5944|5941.7|5938.6|5936.8|471
1692711300000|2023-08-22 13:35:00|5942.6|5940.8|5938.6|5936.8|5942.9|5941.1|5936.4|5934.6|423
1692711600000|2023-08-22 13:40:00|5938.2|5936.4|5932.4|5930.6|5938.4|5936.6|5931.2|5929.4|412
1692711900000|2023-08-22 13:45:00|5932.3|5930.5|5933.1|5931.3|5935.8|5934|5930.8|5929|443
1692712200000|2023-08-22 13:50:00|5933.3|5931.5|5926.9|5925.1|5934.2|5932.4|5926.9|5925.1|342
1692712500000|2023-08-22 13:55:00|5926.8|5925|5928.6|5925.6|5929.1|5926.2|5924.8|5923|318
1692712800000|2023-08-22 14:00:00|5928.5|5925.5|5936|5934.2|5936.4|5934.6|5927.9|5924.9|421
1692713100000|2023-08-22 14:05:00|5936.1|5934.3|5932.9|5931.1|5936.8|5935|5932.3|5930.5|374
1692713400000|2023-08-22 14:10:00|5933|5931.2|5936|5934.2|5937.6|5935.8|5932.3|5930.5|435
1692713700000|2023-08-22 14:15:00|5935.9|5934.1|5941.4|5939.6|5941.8|5939.7|5935.1|5933.3|358
1692714000000|2023-08-22 14:20:00|5941.3|5939.5|5940.9|5939.1|5942.1|5940.3|5938.7|5936.9|349
1692714300000|2023-08-22 14:25:00|5940.8|5939|5936.4|5934.6|5942.7|5940.9|5935.4|5933.6|269
1692714600000|2023-08-22 14:30:00|5936.2|5934.4|5937.8|5936|5939.9|5938.1|5935.4|5933.6|316
1692714900000|2023-08-22 14:35:00|5938.7|5936.9|5940.1|5938.3|5941.4|5939.6|5937.9|5936.1|337
1692715200000|2023-08-22 14:40:00|5940.2|5938.4|5944.3|5942.5|5944.7|5942.9|5939.5|5937.7|301
1692715500000|2023-08-22 14:45:00|5944.5|5942.7|5947.3|5945.5|5947.8|5946|5943.2|5941.4|388
1692715800000|2023-08-22 14:50:00|5947.2|5945.4|5947.3|5945.5|5948.6|5946.2|5945.9|5944.1|336
1692716100000|2023-08-22 14:55:00|5947.2|5945.4|5942.7|5940.9|5947.7|5945.9|5942.5|5940.7|301
1692716400000|2023-08-22 15:00:00|5942.6|5940.8|5943.2|5941.4|5943.8|5942|5941.4|5939.6|305
1692716700000|2023-08-22 15:05:00|5943.1|5941.3|5944.4|5942.6|5945.6|5943.5|5942|5940.2|381
1692717000000|2023-08-22 15:10:00|5944.3|5942.5|5945.9|5944.1|5948.5|5946.7|5944|5942.2|307
1692717300000|2023-08-22 15:15:00|5946|5944.2|5944.9|5943.1|5946.9|5945.1|5944.5|5942.7|239
1692717600000|2023-08-22 15:20:00|5944.8|5943|5946.9|5945.1|5946.9|5945.1|5944.3|5942.5|223
1692717900000|2023-08-22 15:25:00|5947|5945.2|5946.4|5944.6|5948.8|5947|5946.3|5944.5|222
1692718200000|2023-08-22 15:30:00|5946.3|5944.5|5948.4|5946.6|5948.4|5946.6|5945.6|5943.8|172
1692718500000|2023-08-22 15:35:00|5948.3|5946.5|5949|5947.2|5950.6|5948.8|5947.5|5945.7|166
1692718800000|2023-08-22 15:40:00|5948.9|5947.1|5949.2|5947.4|5949.9|5948.1|5947.8|5946|214
1692719100000|2023-08-22 15:45:00|5949.3|5947.5|5952.2|5950.4|5952.3|5950.5|5948.2|5946.4|212
1692719400000|2023-08-22 15:50:00|5952.3|5950.5|5948|5946.2|5953.4|5951.6|5947.8|5946|188
1692719700000|2023-08-22 15:55:00|5947.9|5946.1|5946.8|5945|5949|5947.2|5946.5|5944.7|177
1692720000000|2023-08-22 16:00:00|5946.7|5944.9|5949.4|5947.6|5949.4|5947.6|5946.2|5943.9|169
1692720300000|2023-08-22 16:05:00|5949.5|5947.7|5947.6|5945.8|5951.2|5949.4|5947.3|5945.5|166
1692720600000|2023-08-22 16:10:00|5947.5|5945.7|5946.3|5944.5|5948.4|5946.6|5946.2|5944.4|137
1692720900000|2023-08-22 16:15:00|5946.4|5944.6|5946.8|5945|5947.3|5945.5|5944.8|5943|138
1692721200000|2023-08-22 16:20:00|5946.5|5944.7|5947.3|5945.5|5947.4|5945.6|5945.2|5943.4|157
1692721500000|2023-08-22 16:25:00|5947.2|5945.4|5947.4|5945.6|5947.5|5945.7|5945.5|5943.7|138
1692721800000|2023-08-22 16:30:00|5947.3|5945.5|5945.7|5943.9|5948.7|5946.9|5945.1|5943.3|168
1692722100000|2023-08-22 16:35:00|5945.8|5944|5946.9|5945.1|5946.9|5945.1|5945.2|5943.4|216
1692722400000|2023-08-22 16:40:00|5946.8|5945|5947.8|5946|5948.2|5946.4|5946.2|5944.4|154
1692722700000|2023-08-22 16:45:00|5947.9|5946.1|5946.8|5943.8|5949.1|5946.7|5945.6|5943.4|147
1692723000000|2023-08-22 16:50:00|5946.9|5943.9|5947|5945.2|5947.4|5945.5|5945.6|5943.1|119
1692723300000|2023-08-22 16:55:00|5947.1|5945.3|5945.8|5944|5947.1|5945.3|5945.7|5943.9|146
1692723600000|2023-08-22 17:00:00|5945.7|5943.9|5946.9|5945.1|5947.5|5945.7|5944.2|5942.4|204
1692723900000|2023-08-22 17:05:00|5947|5945.2|5947.8|5946|5948|5946.2|5944.9|5942.4|171
1692724200000|2023-08-22 17:10:00|5947.9|5946.1|5944.5|5942.7|5947.9|5946.1|5943.9|5942.1|135
1692724500000|2023-08-22 17:15:00|5944.4|5942.6|5943.6|5941.8|5944.5|5942.7|5942.3|5940.5|175
1692724800000|2023-08-22 17:20:00|5943.5|5941.7|5945.2|5943.4|5946.1|5944.1|5943.4|5941.6|165
1692725100000|2023-08-22 17:25:00|5945.1|5943.3|5946.6|5944.8|5947.1|5945.3|5944.6|5942.8|190
1692725400000|2023-08-22 17:30:00|5946.7|5944.9|5947.6|5945.8|5947.6|5945.8|5946.5|5944.7|147
1692725700000|2023-08-22 17:35:00|5947.4|5945.6|5946.6|5944.8|5947.4|5945.6|5945.6|5943.8|174
1692726000000|2023-08-22 17:40:00|5946.7|5944.9|5946.3|5944.5|5947.2|5945.3|5945.7|5943.9|138
1692726300000|2023-08-22 17:45:00|5946.2|5944.4|5945.2|5943.4|5947.1|5945.3|5945.2|5943.3|125
1692726600000|2023-08-22 17:50:00|5945.5|5943.7|5945.2|5942.2|5945.8|5943.8|5943.8|5941.3|164
1692726900000|2023-08-22 17:55:00|5945.3|5942.3|5945.2|5943.4|5946.2|5943.8|5944.2|5941.8|133
1692727200000|2023-08-22 18:00:00|5945.3|5943.5|5947.1|5944.1|5947.9|5944.9|5943.8|5941.4|192
1692727500000|2023-08-22 18:05:00|5947|5944|5947.2|5945.4|5947.4|5945.6|5945.9|5943.9|136
1692727800000|2023-08-22 18:10:00|5947.1|5945.3|5947.3|5945.5|5948.2|5946.4|5945.9|5944.1|139
1692728100000|2023-08-22 18:15:00|5947.2|5945.4|5946.2|5944.4|5947.9|5946.1|5945.9|5943.6|139
1692728400000|2023-08-22 18:20:00|5946.3|5944.5|5945.7|5943.9|5946.4|5944.6|5944.9|5943.1|150
1692728700000|2023-08-22 18:25:00|5945.8|5944|5947.7|5945.9|5947.8|5946|5945.7|5943.9|127
1692729000000|2023-08-22 18:30:00|5947.8|5946|5948.7|5946.9|5948.8|5947|5947.8|5946|69
1692729300000|2023-08-22 18:35:00|5949.2|5947.4|5949.6|5947.8|5949.6|5947.8|5948.6|5946.8|94
1692729600000|2023-08-22 18:40:00|5949.5|5947.7|5948.7|5946.9|5949.5|5947.7|5947.7|5945.9|140
1692729900000|2023-08-22 18:45:00|5948.8|5947|5949.6|5947.8|5950|5948.2|5948.6|5946.8|120
1692730200000|2023-08-22 18:50:00|5949.5|5947.7|5948.4|5946.6|5949.5|5947.7|5948.2|5946.4|76
1692730500000|2023-08-22 18:55:00|5948.3|5946.5|5947.3|5944.3|5949|5947.2|5946.5|5943.9|153
1692730800000|2023-08-22 19:00:00|5947.2|5944.2|5946.2|5943.2|5947.4|5944.4|5944|5941|221
1692731100000|2023-08-22 19:05:00|5946.3|5943.3|5947.5|5944.5|5947.8|5944.8|5946.1|5943.1|110
1692731400000|2023-08-22 19:10:00|5947.4|5944.4|5948.1|5945.1|5948.2|5945.3|5946.2|5944|172
1692731700000|2023-08-22 19:15:00|5947.5|5945.7|5947|5945.2|5948.2|5946|5946.8|5944.8|97
1692732000000|2023-08-22 19:20:00|5947.1|5945.3|5946.1|5944.3|5947.2|5945.4|5945.3|5943|111
1692732300000|2023-08-22 19:25:00|5946|5944.2|5944.3|5941.3|5946.5|5944.7|5943.7|5941.3|102
1692732600000|2023-08-22 19:30:00|5944.4|5941.4|5942.6|5940.8|5944.5|5942|5942|5939.6|136
1692732900000|2023-08-22 19:35:00|5942.5|5940.7|5940.9|5939.1|5942.9|5940.7|5940.6|5938.8|107
1692733200000|2023-08-22 19:40:00|5940.8|5939|5941.3|5939.5|5941.5|5939.7|5939.7|5937.9|95
1692733500000|2023-08-22 19:45:00|5941.2|5939.4|5942|5940.2|5942.6|5940.8|5940.8|5939|111
1692733800000|2023-08-22 19:50:00|5941.9|5940.1|5942.7|5940.9|5942.9|5941.1|5941|5939.2|134
1692734100000|2023-08-22 19:55:00|5942.8|5941|5944|5942.2|5944.8|5943|5942.8|5941|137
1692734400000|2023-08-22 20:00:00|5943.9|5942.1|5944.6|5942.8|5944.8|5943|5943.7|5941.9|71
1692734700000|2023-08-22 20:05:00|5944.7|5942.9|5945.3|5943.5|5945.6|5943.8|5944.7|5942.9|23
1692735000000|2023-08-22 20:10:00|5945.2|5943.4|5944.6|5942.8|5945.3|5943.5|5944.5|5942.7|21
1692735300000|2023-08-22 20:15:00|5944.7|5942.9|5944.7|5942.9|5945|5943.2|5944.6|5942.8|53
1692735600000|2023-08-22 20:20:00|5944.8|5943|5944.8|5943|5944.9|5943.1|5944.4|5942.6|24
1692735900000|2023-08-22 20:25:00|5944.9|5943.1|5944.8|5941.8|5945.2|5943.3|5944.4|5941.7|46
1692736200000|2023-08-22 20:30:00|5944.7|5941.7|5945.3|5942.3|5945.5|5943.1|5944.1|5941.7|137
1692736500000|2023-08-22 20:35:00|5945.4|5942.4|5945.4|5942.4|5945.5|5943|5944.3|5941.8|123
1692736800000|2023-08-22 20:40:00|5945.3|5942.3|5945.5|5943.7|5946.5|5944.2|5944.5|5942.1|113
1692737100000|2023-08-22 20:45:00|5945.4|5943.6|5947|5945.2|5947.6|5945.3|5945.4|5942.9|34
1692737400000|2023-08-22 20:50:00|5946.9|5945.1|5946.9|5945.1|5947.7|5945.3|5946.9|5944.5|52
1692737700000|2023-08-22 20:55:00|5947.8|5944.2|5948.3|5943.5|5949.1|5944.3|5947.8|5943.2|171
1692738000000|2023-08-22 21:00:00|5947|5941.2|5949.5|5943.7|5949.5|5943.7|5943.8|5938|29
1692738300000|2023-08-22 21:05:00|5949.6|5943.8|5949.7|5943.9|5953.5|5947.7|5949.6|5943.8|51
1692738600000|2023-08-22 21:10:00|5950.6|5944.8|5950.9|5945.1|5951.5|5945.7|5950.2|5944.4|33
1692738900000|2023-08-22 21:15:00|5951|5945.2|5951.1|5945.3|5951.7|5945.9|5950|5944.2|31
1692739200000|2023-08-22 21:20:00|5951|5945.2|5950.1|5944.3|5951.1|5945.3|5949.6|5943.9|49
1692739500000|2023-08-22 21:25:00|5950|5944.2|5950.6|5944.8|5950.8|5945|5949.7|5943.9|39
1692739800000|2023-08-22 21:30:00|5950.2|5944.4|5949.3|5944.1|5950.8|5945|5949.3|5944.1|54
1692740100000|2023-08-22 21:35:00|5949.4|5944.2|5950.1|5944.3|5950.2|5944.4|5948.7|5943.9|91
1692740400000|2023-08-22 21:40:00|5950.3|5944.5|5950.2|5944.4|5951.1|5945.3|5948.7|5943.5|55
1692740700000|2023-08-22 21:45:00|5950.1|5944.3|5950.1|5944.3|5950.7|5945|5949.2|5944.1|50
1692741000000|2023-08-22 21:50:00|5949.8|5944|5950.3|5944.5|5950.3|5944.5|5949.2|5943.7|30
1692741300000|2023-08-22 21:55:00|5950.2|5944.4|5948.1|5942.3|5950.5|5944.7|5947.8|5942|66
1692741600000|2023-08-22 22:00:00|5948.3|5942.5|5949.8|5945|5950|5945.2|5948.1|5942.3|71
1692741900000|2023-08-22 22:05:00|5948.9|5945.9|5946.8|5943.8|5948.9|5945.9|5946.2|5943.2|54
1692742200000|2023-08-22 22:10:00|5946.7|5943.7|5946.8|5943.8|5947|5944|5945.9|5942.9|64
1692742500000|2023-08-22 22:15:00|5946.7|5943.7|5948.2|5945.2|5948.3|5945.3|5946.7|5943.7|52
1692742800000|2023-08-22 22:20:00|5948.1|5945.1|5949.2|5946.2|5949.3|5946.3|5948|5945|85
1692743100000|2023-08-22 22:25:00|5949.3|5946.3|5948.5|5945.5|5949.3|5946.9|5948.4|5945.4|34
1692743400000|2023-08-22 22:30:00|5948.4|5945.4|5948.5|5945.5|5950.1|5947.1|5948.4|5945.4|103
1692743700000|2023-08-22 22:35:00|5948|5945|5948.6|5945.6|5949|5946|5947.9|5944.9|43
1692744000000|2023-08-22 22:40:00|5948.7|5945.7|5948.3|5945.3|5949.4|5946.4|5947.9|5944.9|117
1692744300000|2023-08-22 22:45:00|5948.2|5945.2|5944.2|5941.2|5948.2|5945.2|5939.8|5936.8|188
1692744600000|2023-08-22 22:50:00|5944.1|5941.1|5944.8|5941.8|5946.2|5943.2|5944|5941|71
1692744900000|2023-08-22 22:55:00|5944.9|5941.9|5943.7|5940.7|5945.2|5942.2|5943.6|5940.6|73
1692745200000|2023-08-22 23:00:00|5943.6|5940.6|5945.4|5942.4|5945.8|5942.8|5943.4|5940.4|91
1692745500000|2023-08-22 23:05:00|5945.3|5942.3|5944|5941|5947.2|5944.2|5943.8|5940.8|102
1692745800000|2023-08-22 23:10:00|5944.1|5941.1|5943.6|5940.6|5945.1|5942.1|5943.5|5940.5|97
1692746100000|2023-08-22 23:15:00|5943.5|5940.5|5943.1|5940.1|5943.7|5940.7|5942.9|5939.9|34
1692746400000|2023-08-22 23:20:00|5943.2|5940.2|5942|5939|5944.7|5941.7|5941.9|5938.9|58
1692746700000|2023-08-22 23:25:00|5942.1|5939.1|5943.7|5940.7|5944.7|5941.7|5942|5939|44
1692747000000|2023-08-22 23:30:00|5943.8|5940.8|5941.4|5938.4|5943.9|5940.9|5941.4|5938.4|62
1692747300000|2023-08-22 23:35:00|5942.4|5939.4|5941|5938|5942.4|5939.4|5940.7|5937.7|59
1692747600000|2023-08-22 23:40:00|5941.1|5938.1|5942.6|5939.6|5943.1|5940.1|5941|5938|52
1692747900000|2023-08-22 23:45:00|5942.5|5939.5|5943.2|5940.2|5943.3|5940.3|5941.8|5938.8|91
1692748200000|2023-08-22 23:50:00|5943.1|5940.1|5941.8|5938.8|5943.1|5940.1|5941.8|5938.8|85
1692748500000|2023-08-22 23:55:00|5941.7|5938.7|5941.4|5938.4|5942|5939|5941.2|5938.2|89
1692748800000|2023-08-23 00:00:00|5941.3|5938.3|5942|5939|5942.7|5940|5939.3|5936.3|202
1692749100000|2023-08-23 00:05:00|5942.5|5939.5|5943.9|5942.1|5945|5942.8|5942.3|5939.3|156
1692749400000|2023-08-23 00:10:00|5943.8|5942|5946.1|5943.1|5946.7|5944|5941.7|5939.7|181
1692749700000|2023-08-23 00:15:00|5946.2|5943.2|5947.6|5944.6|5948.4|5945.7|5945.4|5942.7|167
1692750000000|2023-08-23 00:20:00|5947.5|5944.5|5948.7|5946.9|5948.7|5946.9|5946.5|5944.1|118
1692750300000|2023-08-23 00:25:00|5948.8|5947|5952.1|5950.3|5953.5|5951|5948.7|5946.9|136
1692750600000|2023-08-23 00:30:00|5952.2|5950.4|5951.5|5949.7|5953.2|5950.9|5950.4|5948|161
1692750900000|2023-08-23 00:35:00|5951.6|5949.8|5951.1|5949.3|5953.2|5951.4|5950.3|5947.9|166
1692751200000|2023-08-23 00:40:00|5951.2|5949.4|5952.3|5949.3|5952.4|5950|5950.2|5947.8|111
1692751500000|2023-08-23 00:45:00|5952.4|5949.4|5951.1|5948.1|5954|5951|5949.3|5946.3|137
1692751800000|2023-08-23 00:50:00|5951|5948|5950|5947|5951.4|5948.4|5948.6|5945.6|164
1692752100000|2023-08-23 00:55:00|5950.3|5947.3|5950.9|5947.9|5951.4|5948.4|5949.7|5946.7|148
1692752400000|2023-08-23 01:00:00|5950.8|5947.8|5949.9|5946.9|5951|5948.6|5949.2|5946.2|214
1692752700000|2023-08-23 01:05:00|5950|5947|5955|5953.2|5955.1|5953.3|5950|5947|142
1692753000000|2023-08-23 01:10:00|5955.1|5953.3|5956.8|5953.8|5957.4|5955|5954.8|5952.5|174
1692753300000|2023-08-23 01:15:00|5956.9|5953.9|5959.6|5957.8|5960.2|5958.1|5956.5|5953.9|286
1692753600000|2023-08-23 01:20:00|5959.7|5957.9|5962.9|5959.9|5963.6|5960.9|5959.7|5957.3|248
1692753900000|2023-08-23 01:25:00|5963|5960|5966.7|5964.9|5967.1|5965.2|5962.8|5959.8|239
1692754200000|2023-08-23 01:30:00|5966.8|5965|5964.5|5962.7|5967.9|5965.5|5964.4|5961.5|275
1692754500000|2023-08-23 01:35:00|5964.6|5962.8|5961.7|5959.9|5965.8|5963.5|5960.6|5958.2|238
1692754800000|2023-08-23 01:40:00|5961.9|5960.1|5963.5|5961.7|5964.1|5962.3|5959.9|5957.4|286
1692755100000|2023-08-23 01:45:00|5963.4|5961.6|5962.6|5959.6|5963.7|5961.9|5961.3|5958.5|244
1692755400000|2023-08-23 01:50:00|5962.7|5959.7|5963.5|5960.5|5963.9|5962.1|5960.7|5958|234
1692755700000|2023-08-23 01:55:00|5963.6|5960.6|5963|5961.2|5963.6|5961.7|5962.3|5959.7|180
1692756000000|2023-08-23 02:00:00|5963.1|5961.3|5964.3|5962.5|5965|5962.9|5961.4|5959.1|202
1692756300000|2023-08-23 02:05:00|5964.4|5962.6|5966|5964.2|5967.7|5965.9|5964.1|5962.3|250
1692756600000|2023-08-23 02:10:00|5965.9|5964.1|5965|5963.2|5966|5964.2|5963.9|5962.1|187
1692756900000|2023-08-23 02:15:00|5964.9|5963.1|5964.5|5962.7|5965.4|5963.1|5963.6|5961.3|139
1692757200000|2023-08-23 02:20:00|5964.6|5962.8|5964.3|5962.5|5965.7|5963.5|5963.3|5961.5|160
1692757500000|2023-08-23 02:25:00|5964.4|5962.6|5962.7|5960.9|5964.4|5962.6|5961.9|5960.1|124
1692757800000|2023-08-23 02:30:00|5962.8|5961|5964.1|5962.3|5965.5|5963.7|5962.8|5961|147
1692758100000|2023-08-23 02:35:00|5964.2|5962.4|5961.2|5959.4|5964.2|5962.4|5960.3|5958.5|163
1692758400000|2023-08-23 02:40:00|5961.1|5959.3|5961.5|5959.7|5964.3|5962|5960.9|5958.7|172
1692758700000|2023-08-23 02:45:00|5961.6|5959.8|5958.6|5956.8|5961.7|5959.9|5958.4|5956.6|142
1692759000000|2023-08-23 02:50:00|5958.7|5956.9|5957.9|5956.1|5960.7|5958.9|5957.1|5955.3|171
1692759300000|2023-08-23 02:55:00|5958|5956.2|5959|5956|5959.8|5958|5957.9|5956|142
1692759600000|2023-08-23 03:00:00|5958.7|5955.7|5956.8|5955|5959|5957.2|5956.8|5955|172
1692759900000|2023-08-23 03:05:00|5956.9|5955.1|5956.8|5955|5957.4|5955.6|5955.4|5953.6|132
1692760200000|2023-08-23 03:10:00|5956.5|5954.7|5953|5951.2|5956.5|5954.7|5951.9|5950.1|129
1692760500000|2023-08-23 03:15:00|5952.9|5951.1|5953.5|5951.7|5953.9|5952.1|5952.4|5950.6|103
1692760800000|2023-08-23 03:20:00|5953.6|5951.8|5952.5|5950.7|5954|5952.2|5951.8|5950|102
1692761100000|2023-08-23 03:25:00|5952.4|5950.6|5951.1|5949.3|5952.4|5950.6|5949.9|5948|142
1692761400000|2023-08-23 03:30:00|5951.2|5949.4|5952.9|5951.1|5953.9|5952.1|5950.9|5949.1|161
1692761700000|2023-08-23 03:35:00|5952.8|5951|5954.3|5952.5|5954.7|5952.9|5952.6|5950.8|127
1692762000000|2023-08-23 03:40:00|5954.1|5952.3|5952.3|5950.5|5954.5|5952.7|5951.9|5950.1|180
1692762300000|2023-08-23 03:45:00|5952.4|5950.6|5952.9|5951.1|5953.4|5951.6|5951.9|5950.1|102
1692762600000|2023-08-23 03:50:00|5952.4|5950.6|5950.3|5948.5|5952.5|5950.7|5949.5|5947.7|106
1692762900000|2023-08-23 03:55:00|5950.4|5948.6|5949.6|5947.8|5950.4|5948.6|5947.9|5946.1|117
1692763200000|2023-08-23 04:00:00|5949.5|5947.7|5950.5|5948.7|5950.9|5949.1|5948.8|5947|117
1692763500000|2023-08-23 04:05:00|5950.6|5948.8|5948.8|5947|5951.5|5949.7|5948.8|5947|106
1692763800000|2023-08-23 04:10:00|5948.7|5946.9|5949|5946|5949.7|5947.3|5946.8|5944.4|119
1692764100000|2023-08-23 04:15:00|5949.1|5946.1|5948.4|5946.6|5949.1|5946.9|5946.4|5944.6|105
1692764400000|2023-08-23 04:20:00|5948.5|5946.7|5947.7|5945.9|5948.7|5946.9|5947.3|5945.5|94
1692764700000|2023-08-23 04:25:00|5947.6|5945.8|5947.6|5945.8|5948.4|5946.6|5946.8|5945|123
1692765000000|2023-08-23 04:30:00|5947.7|5945.9|5947.6|5945.8|5948.1|5946.3|5946.6|5944.7|131
1692765300000|2023-08-23 04:35:00|5947.5|5945.7|5947.1|5945.3|5948.8|5947|5947|5945.2|172
1692765600000|2023-08-23 04:40:00|5947.2|5945.4|5947.7|5944.7|5947.9|5946.1|5946.3|5944.1|158
1692765900000|2023-08-23 04:45:00|5947.8|5944.8|5948.7|5946.9|5948.8|5947|5946.4|5944.6|126
1692766200000|2023-08-23 04:50:00|5948.8|5947|5949.8|5948|5950.3|5948.5|5948.6|5946.8|128
1692766500000|2023-08-23 04:55:00|5949.7|5947.9|5949.8|5948|5950.9|5949.1|5948.9|5947.1|117
1692766800000|2023-08-23 05:00:00|5949.9|5948.1|5950.1|5948.3|5950.8|5949|5949.5|5947.7|125
1692767100000|2023-08-23 05:05:00|5950.2|5948.4|5949.7|5947.9|5951.4|5949.6|5949.6|5947.8|102
1692767400000|2023-08-23 05:10:00|5949.8|5948|5953.6|5951.8|5953.7|5951.9|5949.6|5947.8|158
1692767700000|2023-08-23 05:15:00|5954|5952.2|5952.7|5950.9|5954.6|5952.7|5951.9|5950.1|172
1692768000000|2023-08-23 05:20:00|5952.6|5950.8|5952|5949|5953.3|5951.4|5950.2|5948.1|175
1692768300000|2023-08-23 05:25:00|5951.4|5949.6|5951.9|5950.1|5953.1|5950.7|5950.6|5947.9|150
1692768600000|2023-08-23 05:30:00|5952|5950.2|5950.8|5949|5952.8|5950.8|5950.3|5948.5|179
1692768900000|2023-08-23 05:35:00|5950.9|5949.1|5951.2|5949.4|5953.1|5951.1|5950.1|5947.9|212
1692769200000|2023-08-23 05:40:00|5951.1|5949.3|5953.5|5951.7|5953.6|5951.8|5950.9|5948.7|160
1692769500000|2023-08-23 05:45:00|5953.6|5951.8|5953.3|5950.3|5954|5951.8|5951.9|5948.9|173
1692769800000|2023-08-23 05:50:00|5952.8|5949.8|5955.1|5952.1|5955.1|5952.1|5952.1|5949.1|217
1692770100000|2023-08-23 05:55:00|5955.3|5952.3|5954.4|5951.4|5957|5954.7|5953.9|5951.2|261
1692770400000|2023-08-23 06:00:00|5954.6|5951.6|5954.4|5952.6|5957|5954.2|5953.8|5951.5|257
1692770700000|2023-08-23 06:05:00|5954.3|5952.5|5950.7|5948.9|5955.5|5953.7|5949.3|5947.5|247
1692771000000|2023-08-23 06:10:00|5950.6|5948.8|5952.1|5950.3|5952.8|5950.6|5950.1|5948.3|198
1692771300000|2023-08-23 06:15:00|5952.2|5950.4|5952.8|5951|5953.5|5951.5|5950.2|5948.4|204
1692771600000|2023-08-23 06:20:00|5952.9|5951.1|5952.1|5950.3|5954.7|5951.8|5951.6|5948.7|207
1692771900000|2023-08-23 06:25:00|5952.2|5950.4|5951.3|5948.3|5953.8|5952|5950.9|5947.9|259
1692772200000|2023-08-23 06:30:00|5951.2|5948.2|5946.6|5944.8|5951.4|5948.8|5946.4|5944.6|193
1692772500000|2023-08-23 06:35:00|5946.4|5944.6|5946.7|5944.9|5947.5|5945.7|5945.9|5944.1|183
1692772800000|2023-08-23 06:40:00|5946.8|5945|5950.2|5948.4|5950.8|5949|5946.4|5944.6|165
1692773100000|2023-08-23 06:45:00|5950.3|5948.5|5948.4|5946.6|5951.1|5949.3|5947.5|5945.2|202
1692773400000|2023-08-23 06:50:00|5949.1|5946.1|5947.7|5945.9|5949.7|5947.6|5947.1|5945|203
1692773700000|2023-08-23 06:55:00|5947.8|5946|5947|5945.2|5950.2|5947.7|5947|5944.8|204
1692774000000|2023-08-23 07:00:00|5946.9|5945.1|5946.8|5943.8|5948.4|5945.7|5943.4|5941.3|313
1692774300000|2023-08-23 07:05:00|5946.7|5943.7|5946.8|5943.8|5947.4|5945.6|5945.2|5943.1|213
1692774600000|2023-08-23 07:10:00|5946.6|5943.6|5948.1|5945.1|5948.8|5947|5944.9|5942.6|256
1692774900000|2023-08-23 07:15:00|5948.8|5945.8|5950.2|5948.4|5951.3|5949|5948.6|5945.7|348
1692775200000|2023-08-23 07:20:00|5950.9|5947.9|5950.8|5947.8|5951|5949.1|5947.7|5945.5|242
1692775500000|2023-08-23 07:25:00|5950.7|5947.7|5950.9|5947.9|5952.5|5949.9|5950|5947.3|223
1692775800000|2023-08-23 07:30:00|5950.8|5947.8|5939.8|5936.8|5950.8|5947.8|5937.3|5934.3|607
1692776100000|2023-08-23 07:35:00|5939.7|5936.7|5937.8|5934.8|5941.2|5938.2|5934.8|5932.6|478
1692776400000|2023-08-23 07:40:00|5938|5935|5938.6|5935.6|5939.7|5937.1|5936.7|5933.7|339
1692776700000|2023-08-23 07:45:00|5938.2|5935.2|5941.5|5939.7|5944.4|5941.4|5938.1|5935.2|327
1692777000000|2023-08-23 07:50:00|5941.4|5939.6|5943.1|5940.1|5946|5943.7|5941.3|5939.2|342
1692777300000|2023-08-23 07:55:00|5943|5940|5947|5944|5947.6|5944.6|5942|5939|274
1692777600000|2023-08-23 08:00:00|5946.9|5943.9|5949.1|5947.3|5950.3|5948.4|5946.3|5943.9|313
1692777900000|2023-08-23 08:05:00|5949.2|5947.4|5947.6|5945.8|5951.1|5949|5946.3|5944.5|319
1692778200000|2023-08-23 08:10:00|5947.4|5945.6|5952.2|5949.2|5953.3|5950.3|5946.9|5944.6|259
1692778500000|2023-08-23 08:15:00|5952.3|5949.3|5950.7|5947.7|5952.4|5949.4|5949.8|5946.8|268
1692778800000|2023-08-23 08:20:00|5950.6|5947.6|5949|5946|5951.2|5948.2|5947.7|5945.1|241
1692779100000|2023-08-23 08:25:00|5948.9|5945.9|5948.9|5945.9|5950.4|5947.4|5948|5945.2|194
1692779400000|2023-08-23 08:30:00|5948.8|5945.8|5944.6|5942.8|5948.8|5945.8|5942.7|5940.3|420
1692779700000|2023-08-23 08:35:00|5944.5|5942.7|5944.2|5942.4|5945.6|5943.8|5943|5941.2|281
1692780000000|2023-08-23 08:40:00|5944.1|5942.3|5948.9|5947.1|5949.4|5947.6|5944.1|5942.3|264
1692780300000|2023-08-23 08:45:00|5948.8|5947|5948.3|5946.5|5949.3|5947.5|5947.3|5945.4|255
1692780600000|2023-08-23 08:50:00|5948.2|5946.4|5947.8|5946|5948.9|5947.1|5947.2|5945.4|228
1692780900000|2023-08-23 08:55:00|5947.7|5945.9|5946.8|5945|5948.1|5946.3|5946.4|5944.6|241
1692781200000|2023-08-23 09:00:00|5946.9|5945.1|5946.4|5944.6|5948|5946.2|5945.5|5943.7|269
1692781500000|2023-08-23 09:05:00|5946.3|5944.5|5947.4|5945.6|5948.2|5946.4|5946.2|5944.4|173
1692781800000|2023-08-23 09:10:00|5947.5|5945.7|5944.7|5942.9|5947.8|5946|5944|5942.2|207
1692782100000|2023-08-23 09:15:00|5944.8|5943|5943.3|5941.5|5945.7|5943.9|5941.9|5940.1|208
1692782400000|2023-08-23 09:20:00|5943.4|5941.6|5941.9|5940.1|5943.7|5941.9|5941.6|5939.8|219
1692782700000|2023-08-23 09:25:00|5941.8|5940|5943.1|5941.3|5943.4|5941.6|5940.2|5938.4|251
1692783000000|2023-08-23 09:30:00|5943.2|5941.4|5940.6|5938.8|5943.5|5941.7|5939.8|5938|222
1692783300000|2023-08-23 09:35:00|5940.7|5938.9|5941.7|5938.7|5942.7|5940.7|5939.7|5937|233
1692783600000|2023-08-23 09:40:00|5941.8|5938.8|5936.9|5933.9|5943.4|5941.6|5936.9|5933.9|199
1692783900000|2023-08-23 09:45:00|5936.8|5933.8|5931.7|5929.9|5936.8|5934.3|5931.4|5928.9|208
1692784200000|2023-08-23 09:50:00|5932.7|5930.9|5935.4|5933.6|5935.8|5934|5932.4|5930.6|261
1692784500000|2023-08-23 09:55:00|5935.5|5933.7|5935.4|5933.6|5936.8|5935|5934.7|5932.9|258
1692784800000|2023-08-23 10:00:00|5935.3|5933.5|5936.5|5934.7|5937.9|5936.1|5935.3|5933.5|206
1692785100000|2023-08-23 10:05:00|5936.4|5934.6|5934|5932.2|5936.8|5935|5933.9|5932.1|216
1692785400000|2023-08-23 10:10:00|5933.8|5932|5933.4|5931.6|5934.5|5932.7|5932.2|5930.4|186
1692785700000|2023-08-23 10:15:00|5933.2|5931.4|5932.5|5930.7|5934.4|5932.6|5931.9|5930.1|237
1692786000000|2023-08-23 10:20:00|5932.6|5930.8|5934.8|5931.8|5934.9|5932.5|5931.8|5929.7|200
1692786300000|2023-08-23 10:25:00|5934.9|5931.9|5932.9|5929.9|5934.9|5932.6|5931.5|5929|195
1692786600000|2023-08-23 10:30:00|5932.8|5929.8|5930.1|5927.1|5932.9|5930.6|5929.9|5926.9|238
1692786900000|2023-08-23 10:35:00|5930|5927|5934.6|5931.6|5934.6|5932.1|5929.9|5926.9|208
1692787200000|2023-08-23 10:40:00|5933.9|5932.1|5932.4|5929.4|5933.9|5932.1|5930.5|5928.1|219
1692787500000|2023-08-23 10:45:00|5931.4|5929.6|5933.9|5930.9|5934.6|5931.6|5931.2|5928.6|212
1692787800000|2023-08-23 10:50:00|5933.8|5930.8|5935|5933.2|5935.9|5933.5|5933.5|5930.5|163
1692788100000|2023-08-23 10:55:00|5934.9|5933.1|5934.5|5931.5|5935.8|5933.3|5934.1|5931.1|183
1692788400000|2023-08-23 11:00:00|5934.3|5931.3|5935.6|5933.8|5935.8|5933.9|5933|5930.6|268
1692788700000|2023-08-23 11:05:00|5935.5|5933.7|5934.9|5933.1|5936|5934.1|5934|5932.2|204
1692789000000|2023-08-23 11:10:00|5934.8|5933|5933.5|5931.7|5935.7|5933.3|5933.4|5930.4|180
1692789300000|2023-08-23 11:15:00|5933.9|5930.9|5934.2|5932.4|5934.9|5932.8|5932.9|5930.5|174
1692789600000|2023-08-23 11:20:00|5934.1|5932.3|5933.6|5931.8|5935.4|5933.6|5932.9|5931.1|190
1692789900000|2023-08-23 11:25:00|5933.7|5931.9|5930.7|5928.9|5934.3|5932.5|5930|5928.2|176
1692790200000|2023-08-23 11:30:00|5930.6|5928.8|5935.2|5933.4|5936.3|5934.5|5930.6|5928.8|236
1692790500000|2023-08-23 11:35:00|5935.1|5933.3|5935.3|5933.5|5937.3|5935.5|5934.3|5932.5|192
1692790800000|2023-08-23 11:40:00|5935.2|5933.4|5935|5933.2|5936.6|5934.8|5934.7|5932.9|206
1692791100000|2023-08-23 11:45:00|5934.9|5933.1|5935.6|5933.8|5935.9|5934.1|5933.5|5931.7|194
1692791400000|2023-08-23 11:50:00|5935.7|5933.9|5934.2|5932.4|5935.7|5933.9|5933.4|5931.6|156
1692791700000|2023-08-23 11:55:00|5934.1|5932.3|5933.5|5931.7|5935.3|5933.5|5932.8|5931|202
1692792000000|2023-08-23 12:00:00|5933.6|5931.8|5933.6|5931.8|5935.6|5933.8|5932.9|5931.1|208
1692792300000|2023-08-23 12:05:00|5933.7|5931.9|5929.9|5928.1|5933.9|5932.1|5928.8|5927|228
1692792600000|2023-08-23 12:10:00|5930|5928.2|5932.8|5931|5934.6|5932.8|5930|5928.2|184
1692792900000|2023-08-23 12:15:00|5932.9|5931.1|5929.9|5928.1|5932.9|5931.1|5929.1|5927.3|187
1692793200000|2023-08-23 12:20:00|5930.1|5928.3|5932|5930.2|5932.1|5930.3|5928.6|5926.8|241
1692793500000|2023-08-23 12:25:00|5931.9|5930.1|5933.3|5931.5|5933.9|5932.1|5931|5929.2|228
1692793800000|2023-08-23 12:30:00|5933.4|5931.6|5932.7|5930.9|5935.3|5933.5|5931.7|5929.9|285
1692794100000|2023-08-23 12:35:00|5932.9|5931.1|5931.4|5929.6|5933.8|5932|5931.2|5929.4|248
1692794400000|2023-08-23 12:40:00|5931.2|5929.4|5933.5|5931.7|5933.8|5932|5930.4|5928.6|255
1692794700000|2023-08-23 12:45:00|5933.6|5931.8|5932|5930.2|5934.2|5932.4|5930.8|5929|267
1692795000000|2023-08-23 12:50:00|5932.1|5930.3|5929.4|5927.6|5933.9|5932.1|5929.2|5927.4|244
1692795300000|2023-08-23 12:55:00|5929.5|5927.7|5932|5930.2|5932.5|5930.7|5928.1|5926.3|261
1692795600000|2023-08-23 13:00:00|5932.1|5930.3|5933.9|5932.1|5935|5933.2|5931.7|5929.9|343
1692795900000|2023-08-23 13:05:00|5934|5932.2|5934.9|5933.1|5938.4|5936.6|5933.6|5931.8|359
1692796200000|2023-08-23 13:10:00|5935|5933.2|5935.7|5933.9|5937.8|5936|5931.6|5929.8|372
1692796500000|2023-08-23 13:15:00|5935.9|5934.1|5934.7|5932.9|5936.5|5934.7|5933.4|5931.6|312
1692796800000|2023-08-23 13:20:00|5934.6|5932.8|5937.7|5935.9|5938.2|5936.4|5934.3|5932.5|290
1692797100000|2023-08-23 13:25:00|5937.8|5936|5940.7|5938.9|5942.3|5940.5|5937.8|5936|335
1692797400000|2023-08-23 13:30:00|5940.6|5938.8|5946.6|5944.8|5946.6|5944.8|5939.7|5937.9|415
1692797700000|2023-08-23 13:35:00|5947.3|5945.5|5944.5|5942.7|5948.6|5946.8|5943.5|5941.7|367
1692798000000|2023-08-23 13:40:00|5944.3|5942.5|5945.8|5942.3|5947|5945|5943.4|5941.3|406
1692798300000|2023-08-23 13:45:00|5947.7|5943.7|5958.7|5956.9|5965.3|5962.5|5947.7|5943.7|744
1692798600000|2023-08-23 13:50:00|5958.8|5957|5957|5954|5963|5960.4|5954.8|5952.3|549
1692798900000|2023-08-23 13:55:00|5956.9|5953.9|5965.4|5962.4|5967.7|5964.7|5955.7|5953.2|437
1692799200000|2023-08-23 14:00:00|5965.5|5962.3|5960.1|5958.3|5967.7|5964.7|5960.1|5958.3|570
1692799500000|2023-08-23 14:05:00|5960.2|5958.4|5966.7|5964.9|5969.2|5966.8|5960.2|5958.4|557
1692799800000|2023-08-23 14:10:00|5966.6|5964.8|5968.6|5966.8|5969.8|5968|5961.6|5959.8|519
1692800100000|2023-08-23 14:15:00|5968.4|5966.6|5966.7|5964.9|5970.2|5968.2|5965|5963.2|396
1692800400000|2023-08-23 14:20:00|5966.3|5964.5|5970.5|5968.7|5972.1|5970.1|5964.8|5963|419
1692800700000|2023-08-23 14:25:00|5970.4|5968.6|5971.7|5969.9|5973.3|5971.5|5970.2|5968.4|360
1692801000000|2023-08-23 14:30:00|5971.6|5969.8|5968.1|5966.3|5971.9|5970.1|5966.6|5964.8|332
1692801300000|2023-08-23 14:35:00|5968.3|5966.5|5967.1|5965.3|5970.7|5968.9|5966.6|5964.8|362
1692801600000|2023-08-23 14:40:00|5967|5965.2|5969.2|5967.4|5969.8|5968|5965.6|5963.8|330
1692801900000|2023-08-23 14:45:00|5969.3|5967.5|5969.1|5967.3|5970.7|5968.9|5968.2|5966.4|262
1692802200000|2023-08-23 14:50:00|5969.2|5967.4|5966.5|5964.7|5970.2|5968.4|5965.6|5963.8|304
1692802500000|2023-08-23 14:55:00|5966.6|5964.8|5966.2|5964.4|5968.1|5966.3|5964.7|5962.9|273
1692802800000|2023-08-23 15:00:00|5966.3|5964.5|5970.5|5968.7|5970.5|5968.7|5966|5964.2|285
1692803100000|2023-08-23 15:05:00|5970.6|5968.8|5971.6|5969.8|5973.1|5971.3|5969.5|5967.7|252
1692803400000|2023-08-23 15:10:00|5972|5970.2|5973.5|5971.7|5974.6|5972.8|5971.3|5969.5|277
1692803700000|2023-08-23 15:15:00|5973.6|5971.8|5973.7|5971.9|5974.3|5972.5|5972.6|5970.8|265
1692804000000|2023-08-23 15:20:00|5973.6|5971.8|5974.1|5972.3|5975.5|5973.7|5972.2|5970.4|220
1692804300000|2023-08-23 15:25:00|5974.3|5972.5|5974.3|5972.5|5975.8|5974|5973.5|5971.7|203
1692804600000|2023-08-23 15:30:00|5974.2|5972.4|5973|5971.2|5974.6|5972.8|5972.6|5970.8|175
1692804900000|2023-08-23 15:35:00|5973.1|5971.3|5977.6|5975.8|5977.7|5975.9|5973|5971.2|209
1692805200000|2023-08-23 15:40:00|5977.7|5975.9|5973.4|5971.6|5978.7|5976.9|5973.4|5971.6|200
1692805500000|2023-08-23 15:45:00|5973.3|5971.5|5973.1|5971.3|5974.8|5973|5972.6|5970.8|177
1692805800000|2023-08-23 15:50:00|5973.2|5971.4|5974.7|5972.9|5975|5973.2|5973.2|5971.2|181
1692806100000|2023-08-23 15:55:00|5974.8|5973|5974.7|5972.9|5975.6|5973.8|5974.1|5972.3|144
1692806400000|2023-08-23 16:00:00|5974.8|5973|5974|5972.2|5976.2|5974.4|5974|5972.2|196
1692806700000|2023-08-23 16:05:00|5974.1|5972.3|5973.6|5971.8|5974.4|5972.6|5972.5|5970.7|178
1692807000000|2023-08-23 16:10:00|5973.7|5971.9|5976|5974.2|5977.2|5975.3|5973.6|5971.8|150
1692807300000|2023-08-23 16:15:00|5976.1|5974.3|5977.4|5975.6|5979.8|5976.8|5975.9|5974|188
1692807600000|2023-08-23 16:20:00|5977.3|5975.5|5976.7|5974.9|5978|5976.2|5976.1|5974.3|175
1692807900000|2023-08-23 16:25:00|5976.6|5974.8|5978.5|5976.7|5979.5|5977.7|5976.4|5974.6|176
1692808200000|2023-08-23 16:30:00|5978.4|5976.6|5979.6|5977.8|5980|5978.2|5976.6|5974.8|153
1692808500000|2023-08-23 16:35:00|5979.5|5977.7|5980|5978.2|5980.7|5978.9|5979.4|5977.5|124
1692808800000|2023-08-23 16:40:00|5980.1|5978.3|5979.7|5977.9|5980.6|5978.8|5979|5977.2|102
1692809100000|2023-08-23 16:45:00|5979.8|5978|5981.8|5980|5982.7|5980.9|5979.1|5977.3|153
1692809400000|2023-08-23 16:50:00|5981.7|5979.9|5982|5980.2|5982.7|5980.9|5981.1|5979.3|109
1692809700000|2023-08-23 16:55:00|5982.1|5980.3|5981.5|5979.7|5982.2|5980.4|5980.3|5978.5|177
1692810000000|2023-08-23 17:00:00|5981.4|5979.6|5980.2|5978.4|5981.7|5979.7|5979.6|5977.8|172
1692810300000|2023-08-23 17:05:00|5980.1|5978.3|5980.2|5978.4|5980.7|5978.9|5978.4|5976.6|159
1692810600000|2023-08-23 17:10:00|5980.3|5978.5|5979.6|5977.8|5980.6|5978.8|5979.2|5977.1|170
1692810900000|2023-08-23 17:15:00|5979.5|5977.7|5982.8|5981|5982.8|5981|5978.6|5976.8|159
1692811200000|2023-08-23 17:20:00|5982.7|5980.9|5984.5|5982.7|5985.8|5984|5982.2|5980.4|212
1692811500000|2023-08-23 17:25:00|5984.4|5982.6|5983.5|5981.7|5985.2|5983|5983.2|5981.4|165
1692811800000|2023-08-23 17:30:00|5983.4|5981.6|5983.7|5981.9|5985.3|5983.5|5983.4|5981.6|172
1692812100000|2023-08-23 17:35:00|5983.8|5982|5984.4|5982.6|5984.5|5982.7|5982.7|5980.9|183
1692812400000|2023-08-23 17:40:00|5984.5|5982.7|5985.1|5983.3|5986.2|5984.4|5984.4|5982.6|186
1692812700000|2023-08-23 17:45:00|5985.2|5983.4|5983.7|5981.9|5985.2|5983.4|5983.2|5981.4|118
1692813000000|2023-08-23 17:50:00|5983.6|5981.8|5983.2|5981.4|5984.5|5982.7|5982.7|5980.9|158
1692813300000|2023-08-23 17:55:00|5983.1|5981.3|5982|5980.2|5984.3|5982.5|5981.8|5980|149
1692813600000|2023-08-23 18:00:00|5982.1|5980.3|5981.7|5979.9|5982.1|5980.3|5980.3|5978.5|164
1692813900000|2023-08-23 18:05:00|5981.9|5980.1|5981.7|5979.9|5982.2|5980.4|5980.9|5979.1|144
1692814200000|2023-08-23 18:10:00|5981.8|5980|5980.4|5978.6|5982.2|5980.4|5980.1|5978.3|152
1692814500000|2023-08-23 18:15:00|5980.3|5978.5|5979.1|5977.3|5980.5|5978.7|5978.1|5976.3|152
1692814800000|2023-08-23 18:20:00|5979|5977.2|5978.1|5976.3|5979.1|5977.3|5976.9|5975.1|191
1692815100000|2023-08-23 18:25:00|5978|5976.2|5978.2|5976.4|5978.8|5977|5977.7|5975.9|114
1692815400000|2023-08-23 18:30:00|5978.3|5976.5|5975.1|5973.3|5978.3|5976.5|5974.5|5972.7|208
1692815700000|2023-08-23 18:35:00|5975|5973.2|5974.6|5972.8|5975.2|5973.4|5972.6|5970.8|132
1692816000000|2023-08-23 18:40:00|5974.7|5972.9|5973|5971.2|5975.9|5974.1|5972.9|5970.8|168
1692816300000|2023-08-23 18:45:00|5972.9|5971.1|5973.1|5971.3|5974.1|5972.3|5971.7|5969.9|171
1692816600000|2023-08-23 18:50:00|5973.2|5971.4|5975.3|5973.5|5975.8|5974|5973.2|5971.4|155
1692816900000|2023-08-23 18:55:00|5975.2|5973.4|5974.4|5971.4|5977.3|5975.5|5973.7|5971.4|215
1692817200000|2023-08-23 19:00:00|5974.6|5971.6|5977|5974|5977.2|5974.2|5970.8|5968.5|208
1692817500000|2023-08-23 19:05:00|5977.1|5974.1|5975.9|5972.9|5977.1|5974.8|5975.5|5972.5|159
1692817800000|2023-08-23 19:10:00|5976|5973|5975|5973.2|5976|5974.2|5974.9|5972.9|79
1692818100000|2023-08-23 19:15:00|5974.9|5973.1|5974.3|5972.5|5975.6|5973.8|5974|5972.2|104
1692818400000|2023-08-23 19:20:00|5974.2|5972.4|5975.5|5973.7|5975.8|5974|5973.4|5971.6|95
1692818700000|2023-08-23 19:25:00|5975|5973.2|5977.2|5975.4|5977.2|5975.4|5974.8|5973|100
1692819000000|2023-08-23 19:30:00|5976.9|5975.1|5975.3|5973.5|5976.9|5975.1|5975.2|5973.4|192
1692819300000|2023-08-23 19:35:00|5975.2|5973.4|5976.5|5974.7|5977.1|5975.3|5975.1|5973.3|112
1692819600000|2023-08-23 19:40:00|5976.6|5974.8|5976.5|5974.7|5978.3|5975.9|5976.4|5974.6|84
1692819900000|2023-08-23 19:45:00|5976.3|5974.5|5975.4|5973.6|5976.9|5974.7|5974.6|5972.1|108
1692820200000|2023-08-23 19:50:00|5976|5973|5975.1|5973.3|5976.3|5974.3|5974.4|5972.4|177
1692820500000|2023-08-23 19:55:00|5975.8|5972.8|5974.4|5972.6|5975.8|5973.2|5973.7|5971.7|172
1692820800000|2023-08-23 20:00:00|5974.5|5972.7|5973.7|5971.9|5975.1|5972.8|5973.5|5971.2|178
1692821100000|2023-08-23 20:05:00|5973.8|5972|5974.9|5971.9|5975.1|5972.8|5973.7|5971.3|182
1692821400000|2023-08-23 20:10:00|5975|5972|5974|5972.2|5975.2|5972.8|5974|5971.6|121
1692821700000|2023-08-23 20:15:00|5974.1|5972.3|5974|5972.2|5975.1|5972.3|5973.9|5971.1|73
1692822000000|2023-08-23 20:20:00|5973.6|5971.8|5978.7|5975.7|5979.6|5976.6|5972.7|5970.9|244
1692822300000|2023-08-23 20:25:00|5978.5|5975.5|5976.9|5973.9|5978.7|5975.7|5975.7|5972.7|156
1692822600000|2023-08-23 20:30:00|5976.8|5973.8|5977.7|5974.7|5978.1|5975.7|5976.3|5973.3|151
1692822900000|2023-08-23 20:35:00|5977.6|5974.6|5978.1|5975.1|5978.2|5975.9|5976.7|5974.3|46
1692823200000|2023-08-23 20:40:00|5978.2|5975.2|5977.4|5975.6|5979|5976.3|5977.2|5974.6|109
1692823500000|2023-08-23 20:45:00|5977.5|5975.7|5978.2|5976.4|5978.9|5976.4|5977.5|5975|74
1692823800000|2023-08-23 20:50:00|5978.1|5976.3|5980.6|5977.6|5980.8|5977.8|5978.1|5975.7|84
1692824100000|2023-08-23 20:55:00|5981.5|5976.7|5982.2|5977.4|5982.8|5978|5980.7|5975.9|158
1692824400000|2023-08-23 21:00:00|5981.3|5975.5|5983.2|5977.4|5986.1|5980.3|5977.9|5972.1|194
1692824700000|2023-08-23 21:05:00|5983.3|5977.5|5981.7|5975.9|5984.2|5978.4|5978|5972.2|80
1692825000000|2023-08-23 21:10:00|5982|5976.2|5980.9|5975.1|5983.6|5977.8|5977.1|5971.3|154
1692825300000|2023-08-23 21:15:00|5981.1|5975.3|5980.2|5974.4|5984.6|5978.8|5976.7|5970.9|97
1692825600000|2023-08-23 21:20:00|5979.2|5973.4|5982.5|5976.7|5983.5|5977.7|5979.2|5973.4|82
1692825900000|2023-08-23 21:25:00|5983.1|5977.3|5982.2|5976.4|5983.7|5977.9|5980.7|5974.9|63
1692826200000|2023-08-23 21:30:00|5982.3|5976.5|5981.8|5976|5983.1|5977.3|5981|5975.2|93
1692826500000|2023-08-23 21:35:00|5981.9|5976.1|5984.4|5978.6|5984.4|5978.6|5981.1|5975.3|225
1692826800000|2023-08-23 21:40:00|5984.3|5978.5|5980.5|5974.7|5984.9|5979.1|5979.9|5974.4|272
1692827100000|2023-08-23 21:45:00|5980.6|5974.8|5980.6|5975.3|5981.1|5975.9|5979.9|5974.4|512
1692827400000|2023-08-23 21:50:00|5980.7|5975|5979.8|5974.6|5981|5975.9|5979.6|5974.1|259
1692827700000|2023-08-23 21:55:00|5979.9|5974.5|5977.5|5972.1|5980.2|5974.9|5977.4|5971.9|183
1692828000000|2023-08-23 22:00:00|5977.7|5972.2|5979.6|5974.8|5980.2|5975.4|5977.7|5972.2|182
1692828300000|2023-08-23 22:05:00|5978.7|5975.7|5979.1|5976.1|5979.2|5976.2|5978.3|5975.3|71
1692828600000|2023-08-23 22:10:00|5979|5976|5979.2|5976.2|5979.9|5976.9|5978.9|5975.9|97
1692828900000|2023-08-23 22:15:00|5979.1|5976.1|5977|5974|5979.1|5976.1|5976.1|5973.1|134
1692829200000|2023-08-23 22:20:00|5977.1|5974.1|5976.3|5973.3|5978.2|5975.2|5976.3|5973.3|148
1692829500000|2023-08-23 22:25:00|5976.2|5973.2|5976.3|5973.3|5976.5|5973.5|5975.6|5972.6|83
1692829800000|2023-08-23 22:30:00|5976.2|5973.2|5975.8|5972.8|5977.1|5974.1|5975.7|5972.7|93
1692830100000|2023-08-23 22:35:00|5975.9|5972.9|5977.9|5974.9|5978|5975|5975.5|5972.5|79
1692830400000|2023-08-23 22:40:00|5978|5975|5977.3|5974.3|5978.1|5975.1|5977.3|5974.3|135
1692830700000|2023-08-23 22:45:00|5977.4|5974.4|5976.6|5973.6|5977.5|5974.5|5976.2|5973.2|124
1692831000000|2023-08-23 22:50:00|5976.5|5973.5|5977.3|5974.3|5977.9|5974.9|5976.4|5973.4|49
1692831300000|2023-08-23 22:55:00|5977.4|5974.4|5976.9|5973.9|5978.1|5975.1|5976.8|5973.8|98
1692831600000|2023-08-23 23:00:00|5977|5974|5976.6|5973.6|5977|5974|5976.6|5973.6|67
1692831900000|2023-08-23 23:05:00|5976.5|5973.5|5976.7|5973.7|5976.8|5973.8|5976.5|5973.5|27
1692832200000|2023-08-23 23:10:00|5976.8|5973.8|5976.7|5973.7|5977|5974|5976.5|5973.5|25
1692832500000|2023-08-23 23:15:00|5976.6|5973.6|5976.6|5973.6|5977.1|5974.1|5976.5|5973.5|48
1692832800000|2023-08-23 23:20:00|5976.5|5973.5|5977.7|5974.7|5978|5975|5976.5|5973.5|26
1692833100000|2023-08-23 23:25:00|5977.6|5974.6|5976.7|5973.7|5977.7|5974.7|5976.6|5973.6|62
1692833400000|2023-08-23 23:30:00|5976.6|5973.6|5976.6|5973.6|5977.8|5974.8|5975.8|5972.8|131
1692833700000|2023-08-23 23:35:00|5976.7|5973.7|5976.5|5973.5|5976.9|5973.9|5975.7|5972.7|103
1692834000000|2023-08-23 23:40:00|5976.4|5973.4|5975.6|5972.6|5977.3|5974.3|5975.6|5972.6|75
1692834300000|2023-08-23 23:45:00|5975.9|5972.9|5974.3|5971.3|5976|5973|5973.2|5970.2|110
1692834600000|2023-08-23 23:50:00|5974.4|5971.4|5974.6|5971.6|5975.1|5972.1|5973.1|5970.1|67
1692834900000|2023-08-23 23:55:00|5974.8|5971.8|5975.6|5972.6|5976.2|5973.2|5974.3|5971.3|94
1692835200000|2023-08-24 00:00:00|5975.7|5972.7|5974.4|5971.4|5977.1|5974.1|5974.3|5971.3|215
1692835500000|2023-08-24 00:05:00|5974.5|5971.5|5974.1|5971.1|5975.1|5972.1|5972.5|5969.5|208
1692835800000|2023-08-24 00:10:00|5974|5971|5975.5|5973.7|5977.1|5975.3|5973.7|5970.7|199
1692836100000|2023-08-24 00:15:00|5975.6|5973.8|5977.6|5975.8|5978.6|5976.8|5975.6|5973.8|184
1692836400000|2023-08-24 00:20:00|5977.5|5975.7|5979.8|5976.8|5981.5|5979.2|5977.5|5975.7|187
1692836700000|2023-08-24 00:25:00|5979.5|5976.5|5975.9|5974.1|5979.5|5976.5|5975.8|5973.1|136
1692837000000|2023-08-24 00:30:00|5976|5974.2|5976.2|5973.2|5976.2|5974.2|5973.5|5971.5|118
1692837300000|2023-08-24 00:35:00|5976.1|5973.1|5976|5974.2|5976.9|5975.1|5975.2|5972.9|127
1692837600000|2023-08-24 00:40:00|5975.9|5974.1|5972.7|5970.9|5976.2|5974.4|5972.3|5970.1|164
1692837900000|2023-08-24 00:45:00|5972.6|5970.8|5971.4|5969.6|5972.8|5970.8|5971|5969.2|117
1692838200000|2023-08-24 00:50:00|5971.2|5969.4|5971.5|5969.7|5973.1|5970.7|5969.8|5968|197
1692838500000|2023-08-24 00:55:00|5971.4|5969.6|5971.7|5969.9|5972.1|5970.3|5970.1|5968.3|230
1692838800000|2023-08-24 01:00:00|5971.6|5969.8|5967.5|5965.7|5972.1|5970.1|5967.5|5965.7|268
1692839100000|2023-08-24 01:05:00|5967.6|5965.8|5967.7|5964.7|5969.1|5966.7|5966.1|5963.8|229
1692839400000|2023-08-24 01:10:00|5967.6|5964.6|5966|5963|5967.7|5965.7|5965.3|5962.7|183
1692839700000|2023-08-24 01:15:00|5966.1|5963.1|5966.6|5963.6|5967.9|5964.9|5963.2|5961.4|341
1692840000000|2023-08-24 01:20:00|5966.5|5963.5|5963.9|5960.9|5966.7|5963.7|5961.9|5959.5|276
1692840300000|2023-08-24 01:25:00|5963.7|5960.7|5962.5|5960.7|5965.7|5962.7|5962.4|5959.7|269
1692840600000|2023-08-24 01:30:00|5962.6|5960.8|5963.5|5960.5|5965.4|5962.4|5961.5|5958.5|241
1692840900000|2023-08-24 01:35:00|5963.6|5960.6|5967.3|5964.3|5967.7|5964.7|5962.1|5959.9|275
1692841200000|2023-08-24 01:40:00|5967.2|5964.2|5966.5|5964.7|5970.4|5967.4|5966.2|5964.2|331
1692841500000|2023-08-24 01:45:00|5966.6|5964.8|5965.2|5962.2|5967.6|5965.4|5963.5|5961.1|276
1692841800000|2023-08-24 01:50:00|5965.1|5962.1|5963.6|5961.8|5965.2|5962.9|5962.7|5960.6|220
1692842100000|2023-08-24 01:55:00|5963.7|5961.9|5961.9|5960.1|5964|5962.2|5960.8|5959|218
1692842400000|2023-08-24 02:00:00|5962|5960.2|5963.6|5961.8|5965.3|5963.5|5961.4|5959.6|306
1692842700000|2023-08-24 02:05:00|5963.5|5961.7|5964.6|5962.8|5965.2|5963.4|5962.2|5960.4|278
1692843000000|2023-08-24 02:10:00|5964.7|5962.9|5963.7|5961.9|5966.1|5964.3|5962.8|5961|260
1692843300000|2023-08-24 02:15:00|5963.8|5962|5964|5962.2|5965.9|5963.8|5962.9|5961.1|217
1692843600000|2023-08-24 02:20:00|5964.1|5962.3|5964.1|5962.3|5964.5|5962.7|5962.9|5961.1|140
1692843900000|2023-08-24 02:25:00|5964|5962.2|5962.4|5959.4|5964.5|5962.7|5961.3|5958.8|157
1692844200000|2023-08-24 02:30:00|5962.3|5959.3|5966.3|5963.3|5967.1|5964.1|5961.2|5958.9|221
1692844500000|2023-08-24 02:35:00|5966.4|5963.4|5966.7|5964.9|5968.1|5965.7|5965.7|5962.7|176
1692844800000|2023-08-24 02:40:00|5966.9|5965.1|5967.2|5965.4|5969.1|5966.7|5966.9|5964.6|153
1692845100000|2023-08-24 02:45:00|5967.3|5965.5|5969.6|5967.8|5970.2|5968.4|5967.3|5965.5|139
1692845400000|2023-08-24 02:50:00|5969.5|5967.7|5968.1|5966.3|5969.5|5967.7|5966.5|5964.6|208
1692845700000|2023-08-24 02:55:00|5968|5966.2|5969|5966|5970.3|5967.8|5967.3|5964.8|237
1692846000000|2023-08-24 03:00:00|5968.9|5965.9|5967.1|5964.1|5969.1|5966.1|5966.6|5963.6|148
1692846300000|2023-08-24 03:05:00|5967|5964|5966.4|5964.6|5967.9|5965.1|5966.1|5963.7|163
1692846600000|2023-08-24 03:10:00|5966.3|5964.5|5967.3|5964.3|5968.2|5965.2|5966.1|5964|199
1692846900000|2023-08-24 03:15:00|5967.2|5964.2|5969.3|5966.3|5973.2|5970.2|5967.1|5964.1|310
1692847200000|2023-08-24 03:20:00|5969.4|5966.4|5974.2|5972.4|5974.3|5972.5|5968.8|5965.8|228
1692847500000|2023-08-24 03:25:00|5974.1|5972.3|5975.2|5972.2|5976.2|5974.4|5973.4|5970.9|252
1692847800000|2023-08-24 03:30:00|5975.1|5972.1|5973.3|5971.5|5975.2|5972.8|5972.8|5970.7|202
1692848100000|2023-08-24 03:35:00|5973.4|5971.6|5973.3|5971.5|5974.9|5972|5972.5|5970.1|168
1692848400000|2023-08-24 03:40:00|5973.2|5971.4|5972.7|5969.7|5974.5|5971.8|5972|5969.6|174
1692848700000|2023-08-24 03:45:00|5972.6|5969.6|5972.8|5971|5973.6|5971.5|5971.8|5969|162
1692849000000|2023-08-24 03:50:00|5972.9|5971.1|5971.8|5970|5973.9|5971.3|5971.6|5969.2|140
1692849300000|2023-08-24 03:55:00|5971.9|5970.1|5972.5|5970.7|5973.2|5970.8|5971.2|5969.4|108
1692849600000|2023-08-24 04:00:00|5972.6|5970.8|5971.8|5970|5972.7|5970.8|5971.3|5969.5|115
1692849900000|2023-08-24 04:05:00|5971.7|5969.9|5973.6|5970.6|5974.3|5971.9|5971.5|5969.7|124
1692850200000|2023-08-24 04:10:00|5973.5|5970.5|5974.1|5971.1|5976.4|5974.2|5973.3|5970.3|169
1692850500000|2023-08-24 04:15:00|5974.2|5971.2|5973.7|5970.7|5975.3|5973|5972.6|5970.2|181
1692850800000|2023-08-24 04:20:00|5972.9|5969.9|5972.4|5969.4|5973.8|5970.8|5971.4|5968.6|155
1692851100000|2023-08-24 04:25:00|5972.3|5969.3|5973.4|5970.4|5973.8|5971.4|5972.3|5969.3|134
1692851400000|2023-08-24 04:30:00|5973.5|5970.5|5968|5965|5973.7|5971.1|5968|5965|152
1692851700000|2023-08-24 04:35:00|5967.4|5965.6|5968.7|5965.7|5969.2|5966.3|5967.4|5965.4|155
1692852000000|2023-08-24 04:40:00|5968.8|5965.8|5968.2|5966.4|5969.6|5966.6|5968.1|5965.5|168
1692852300000|2023-08-24 04:45:00|5968.1|5966.3|5971.3|5969.5|5971.6|5969.8|5968.1|5966.3|157
1692852600000|2023-08-24 04:50:00|5971.2|5969.4|5972.7|5970.9|5973.7|5971.9|5971.1|5969.3|127
1692852900000|2023-08-24 04:55:00|5972.6|5970.8|5974.1|5972.3|5974.8|5972.4|5972.1|5970.3|197
1692853200000|2023-08-24 05:00:00|5974.2|5972.4|5973.2|5970.2|5977.5|5974.5|5972.4|5970|217
1692853500000|2023-08-24 05:05:00|5973|5970|5971.8|5968.8|5974.3|5971.6|5970.8|5968.6|218
1692853800000|2023-08-24 05:10:00|5971.7|5968.7|5970|5968.2|5972.8|5969.8|5968.9|5966.7|136
1692854100000|2023-08-24 05:15:00|5970.1|5968.3|5970.5|5968.7|5972.1|5969.1|5969.4|5967.6|113
1692854400000|2023-08-24 05:20:00|5970.6|5968.8|5972.2|5969.2|5972.8|5970.7|5970.4|5968.6|113
1692854700000|2023-08-24 05:25:00|5972.3|5969.3|5970.8|5967.8|5973.1|5970.1|5970.7|5967.7|150
1692855000000|2023-08-24 05:30:00|5970.7|5967.7|5973.8|5970.8|5974|5971.6|5970|5967|174
1692855300000|2023-08-24 05:35:00|5973.9|5970.9|5971.5|5969.7|5973.9|5971.8|5970.9|5968.7|171
1692855600000|2023-08-24 05:40:00|5971.4|5969.6|5969.8|5966.8|5971.9|5969.9|5969.6|5966.8|134
1692855900000|2023-08-24 05:45:00|5969.6|5966.6|5969.8|5966.8|5970.9|5967.9|5967.8|5965.4|198
1692856200000|2023-08-24 05:50:00|5969.7|5966.7|5968.3|5965.3|5970.1|5967.1|5967.8|5965|127
1692856500000|2023-08-24 05:55:00|5968.4|5965.4|5967.5|5965.7|5969.2|5966.8|5967.4|5964.6|151
1692856800000|2023-08-24 06:00:00|5967.6|5965.8|5968.6|5966.8|5969.1|5967.3|5965.3|5962.6|260
1692857100000|2023-08-24 06:05:00|5968.5|5966.7|5966|5964.2|5968.7|5966.8|5965.8|5964|225
1692857400000|2023-08-24 06:10:00|5965.9|5964.1|5964.9|5963.1|5968.1|5966.3|5964.7|5962.9|220
1692857700000|2023-08-24 06:15:00|5964.8|5963|5963.2|5961.4|5965|5963.2|5962.3|5960.2|249
1692858000000|2023-08-24 06:20:00|5963|5961.2|5962.7|5959.7|5963.4|5961.5|5960.9|5959.1|230
1692858300000|2023-08-24 06:25:00|5962.2|5960.4|5961|5959.2|5965.1|5962.1|5961|5958.3|265
1692858600000|2023-08-24 06:30:00|5960.6|5958.8|5962.1|5959.1|5962.4|5959.7|5959.3|5957.1|283
1692858900000|2023-08-24 06:35:00|5962.2|5959.2|5961.5|5959.7|5962.6|5960.4|5960.4|5958.3|249
1692859200000|2023-08-24 06:40:00|5961.4|5959.6|5964.8|5961.8|5965|5962.5|5961.3|5958.8|237
1692859500000|2023-08-24 06:45:00|5964.9|5961.9|5963.3|5961.5|5966|5963|5962.7|5960.6|295
1692859800000|2023-08-24 06:50:00|5963.9|5960.9|5962.6|5960.8|5965.8|5963.4|5962.4|5960.6|223
1692860100000|2023-08-24 06:55:00|5962.5|5960.7|5960.5|5958.7|5964.2|5962.4|5960.4|5957.5|227
1692860400000|2023-08-24 07:00:00|5960.4|5958.6|5959.1|5957.3|5960.9|5959.1|5957.7|5955.3|303
1692860700000|2023-08-24 07:05:00|5959.2|5957.4|5959.1|5957.3|5962.1|5960.3|5958.5|5956.7|324
1692861000000|2023-08-24 07:10:00|5959|5957.2|5957.6|5955.8|5961|5958.9|5957.3|5955.5|276
1692861300000|2023-08-24 07:15:00|5957.5|5955.7|5955.4|5953.6|5957.6|5955.8|5953.9|5951.7|274
1692861600000|2023-08-24 07:20:00|5955.5|5953.7|5959.6|5957.8|5959.9|5958.1|5953.8|5952|284
1692861900000|2023-08-24 07:25:00|5959.7|5957.9|5959.9|5958.1|5961.2|5959.4|5958.5|5956.7|258
1692862200000|2023-08-24 07:30:00|5959.8|5958|5956|5954.2|5959.9|5958.1|5955.9|5953.6|275
1692862500000|2023-08-24 07:35:00|5955.9|5954.1|5955.8|5952.8|5957.5|5955|5955.2|5952.6|223
1692862800000|2023-08-24 07:40:00|5955.7|5952.7|5955.7|5952.7|5958.3|5955.8|5953.9|5951.9|241
1692863100000|2023-08-24 07:45:00|5955|5953.2|5952.1|5950.3|5956.1|5953.2|5952|5950|270
1692863400000|2023-08-24 07:50:00|5952.8|5949.8|5952.1|5949.1|5954.1|5951.7|5951.4|5949.1|245
1692863700000|2023-08-24 07:55:00|5952.2|5949.2|5949.9|5948.1|5953.4|5951.1|5949.9|5947.7|216
1692864000000|2023-08-24 08:00:00|5949.8|5948|5954.4|5952.6|5954.5|5952.7|5949.4|5947.6|274
1692864300000|2023-08-24 08:05:00|5954.3|5952.5|5955.4|5953.6|5956.7|5954.9|5954.3|5952.5|242
1692864600000|2023-08-24 08:10:00|5955.3|5953.5|5952.9|5951.1|5955.4|5953.6|5950.6|5948.8|262
1692864900000|2023-08-24 08:15:00|5952.8|5951|5956|5954.2|5956.3|5954.5|5951|5948.8|245
1692865200000|2023-08-24 08:20:00|5955.9|5954.1|5956.8|5955|5957|5955.2|5954.2|5952.4|192
1692865500000|2023-08-24 08:25:00|5956.7|5954.9|5957.9|5956.1|5959|5957.2|5956.3|5954.5|194
1692865800000|2023-08-24 08:30:00|5958|5956.2|5957.3|5955.5|5959.7|5957.9|5956.2|5954.4|191
1692866100000|2023-08-24 08:35:00|5957.4|5955.6|5955.6|5953.8|5958|5956.2|5953.8|5951.5|207
1692866400000|2023-08-24 08:40:00|5955.4|5953.6|5954|5951|5955.4|5953.6|5952.9|5950.1|238
1692866700000|2023-08-24 08:45:00|5954.1|5951.1|5952.3|5950.5|5955.6|5953.8|5952.3|5950|232
1692867000000|2023-08-24 08:50:00|5952.4|5950.6|5951.8|5950|5953.1|5951.3|5951.5|5949.7|161
1692867300000|2023-08-24 08:55:00|5951.7|5949.9|5951.8|5950|5952.2|5950.4|5950|5948.2|172
1692867600000|2023-08-24 09:00:00|5951.7|5949.9|5950.5|5948.7|5953.4|5951.6|5950.4|5948.6|199
1692867900000|2023-08-24 09:05:00|5950.4|5948.6|5951.4|5949.6|5952.7|5950.9|5949.3|5947.5|242
1692868200000|2023-08-24 09:10:00|5951.3|5949.5|5949.7|5947.9|5951.3|5949.5|5947.8|5946|205
1692868500000|2023-08-24 09:15:00|5949.6|5947.8|5947.2|5945.4|5950.2|5948.4|5946|5944.2|210
1692868800000|2023-08-24 09:20:00|5947.1|5945.3|5947.4|5945.6|5949|5947.2|5946.9|5945.1|244
1692869100000|2023-08-24 09:25:00|5947.3|5945.5|5947.5|5945.7|5948.9|5947.1|5946.9|5945|134
1692869400000|2023-08-24 09:30:00|5947.4|5945.6|5946|5944.2|5948.7|5946.8|5945.4|5943.4|216
1692869700000|2023-08-24 09:35:00|5946.1|5944.3|5943.8|5940.8|5946.3|5944.3|5942.8|5940.7|207
1692870000000|2023-08-24 09:40:00|5943.7|5940.7|5939.8|5938|5943.7|5941.4|5939.8|5938|238
1692870300000|2023-08-24 09:45:00|5939.9|5938.1|5941.9|5940.1|5942.6|5940.8|5939.5|5937.7|173
1692870600000|2023-08-24 09:50:00|5941.8|5940|5943.5|5941.7|5943.5|5941.7|5941.8|5940|142
1692870900000|2023-08-24 09:55:00|5943.4|5941.6|5941.8|5940|5943.6|5941.8|5940|5938.2|163
1692871200000|2023-08-24 10:00:00|5941.9|5940.1|5943.9|5942.1|5944.2|5942.4|5941.3|5939.5|185
1692871500000|2023-08-24 10:05:00|5943.8|5942|5945.3|5943.5|5945.9|5944.1|5943.7|5941.9|198
1692871800000|2023-08-24 10:10:00|5945.2|5943.4|5944.5|5942.7|5946.5|5944.7|5943.6|5941.8|192
1692872100000|2023-08-24 10:15:00|5944.4|5942.6|5943.4|5941.6|5945.2|5943.4|5943.1|5941.3|180
1692872400000|2023-08-24 10:20:00|5943.5|5941.7|5945.3|5943.5|5945.3|5943.5|5942.9|5941.1|173
1692872700000|2023-08-24 10:25:00|5945.2|5943.4|5946.6|5944.8|5948|5946.2|5944.9|5943.1|144
1692873000000|2023-08-24 10:30:00|5946.5|5944.7|5944|5942.2|5947.5|5945.7|5942.8|5941|185
1692873300000|2023-08-24 10:35:00|5944.1|5942.3|5944.4|5942.6|5944.7|5942.9|5942.8|5941|181
1692873600000|2023-08-24 10:40:00|5944.3|5942.5|5945.9|5944.1|5946|5944.2|5943.5|5941.7|178
1692873900000|2023-08-24 10:45:00|5946|5944.2|5947.3|5945.5|5947.6|5945.8|5946|5944.2|159
1692874200000|2023-08-24 10:50:00|5947.2|5945.4|5947|5945.2|5948.5|5946.7|5946.2|5944.4|166
1692874500000|2023-08-24 10:55:00|5946.9|5945.1|5946.4|5944.6|5947.6|5945.8|5945.8|5944|177
1692874800000|2023-08-24 11:00:00|5946.3|5944.5|5944.2|5942.4|5946.5|5944.7|5943.8|5942|180
1692875100000|2023-08-24 11:05:00|5944.1|5942.3|5944.6|5942.8|5946.2|5944.4|5943.6|5941.8|136
1692875400000|2023-08-24 11:10:00|5944.5|5942.7|5947.7|5945.9|5947.8|5946|5944.3|5942.5|170
1692875700000|2023-08-24 11:15:00|5947.6|5945.8|5945.2|5943.4|5949.1|5947.3|5945.1|5943.3|210
1692876000000|2023-08-24 11:20:00|5945.1|5943.3|5943.4|5941.6|5945.1|5943.3|5942.4|5940.6|212
1692876300000|2023-08-24 11:25:00|5943.3|5941.5|5942.7|5940.9|5944.7|5942.9|5941.9|5940.1|165
1692876600000|2023-08-24 11:30:00|5942.6|5940.8|5943.6|5941.8|5943.6|5941.8|5941.9|5940.1|167
1692876900000|2023-08-24 11:35:00|5943.7|5941.9|5941.8|5940|5943.8|5942|5940.6|5938.8|174
1692877200000|2023-08-24 11:40:00|5941.7|5939.9|5939.5|5937.7|5941.7|5939.9|5939.5|5937.7|148
1692877500000|2023-08-24 11:45:00|5939.6|5937.8|5939.5|5937.7|5940.8|5939|5938.6|5936.8|246
1692877800000|2023-08-24 11:50:00|5939.7|5937.9|5938.9|5937.1|5940.4|5938.6|5938.3|5936.5|198
1692878100000|2023-08-24 11:55:00|5938.6|5936.8|5936.5|5934.7|5938.8|5937|5935.4|5933.6|227
1692878400000|2023-08-24 12:00:00|5936.4|5934.6|5934.3|5932.5|5936.6|5934.8|5933|5931.2|276
1692878700000|2023-08-24 12:05:00|5934.4|5932.6|5935.2|5933.4|5936.4|5934.6|5932.7|5930.9|253
1692879000000|2023-08-24 12:10:00|5935.3|5933.5|5933.1|5931.3|5935.9|5934.1|5932.8|5931|250
1692879300000|2023-08-24 12:15:00|5933.2|5931.4|5934.1|5932.3|5934.7|5932.9|5932.4|5930.6|274
1692879600000|2023-08-24 12:20:00|5934|5932.2|5934.9|5933.1|5935.2|5933.4|5933.3|5931.5|253
1692879900000|2023-08-24 12:25:00|5935|5933.2|5937.5|5933.5|5939.7|5935.7|5934.5|5932.7|222
1692880200000|2023-08-24 12:30:00|5937.4|5933.4|5933.6|5931.8|5937.8|5935.2|5932.1|5929|494
1692880500000|2023-08-24 12:35:00|5933.5|5931.7|5928.4|5926.6|5933.5|5931.7|5928.1|5926.3|382
1692880800000|2023-08-24 12:40:00|5928.1|5926.3|5924.4|5922.6|5928.4|5926.6|5923.8|5922|381
1692881100000|2023-08-24 12:45:00|5924.5|5922.7|5926.6|5924.8|5929.9|5928.1|5924.5|5922.7|299
1692881400000|2023-08-24 12:50:00|5926.5|5924.7|5924.9|5923.1|5927.1|5925.3|5924.3|5922.5|271
1692881700000|2023-08-24 12:55:00|5924.8|5923|5925.4|5923.6|5926.4|5924.6|5922.8|5921|306
1692882000000|2023-08-24 13:00:00|5925.5|5923.7|5929.9|5928.1|5930.2|5928.4|5925.5|5923.7|276
1692882300000|2023-08-24 13:05:00|5930|5928.2|5927.6|5925.8|5931.1|5929.3|5927.5|5925.7|279
1692882600000|2023-08-24 13:10:00|5927.5|5925.7|5929.4|5927.6|5929.6|5927.8|5924.4|5922.6|290
1692882900000|2023-08-24 13:15:00|5929.3|5927.5|5926|5924.2|5930.9|5929.1|5925.4|5923.6|269
1692883200000|2023-08-24 13:20:00|5925.9|5924.1|5926|5924.2|5926.8|5925|5924|5922.2|308
1692883500000|2023-08-24 13:25:00|5926.1|5924.3|5928|5926.2|5928.3|5926.5|5925.2|5923.4|276
1692883800000|2023-08-24 13:30:00|5927.9|5926.1|5926.3|5924.5|5931|5929.2|5925.6|5923.8|368
1692884100000|2023-08-24 13:35:00|5925.9|5924.1|5927.9|5926.1|5929.2|5927.4|5921.3|5919.5|422
1692884400000|2023-08-24 13:40:00|5928.2|5926.4|5929.4|5927.6|5931.1|5929.3|5925.5|5923.7|379
1692884700000|2023-08-24 13:45:00|5929.3|5927.5|5932.4|5930.6|5934.7|5932.9|5929|5927.2|395
1692885000000|2023-08-24 13:50:00|5932.5|5930.7|5934.9|5933.1|5935.5|5933.7|5932|5930.2|381
1692885300000|2023-08-24 13:55:00|5935.2|5933.4|5938.3|5936.5|5938.8|5937|5934.2|5932.4|364
1692885600000|2023-08-24 14:00:00|5939|5937.2|5935.8|5934|5942|5940.2|5934.4|5932.6|447
1692885900000|2023-08-24 14:05:00|5935.7|5933.9|5930.8|5929|5936.4|5934.6|5929.7|5927.9|367
1692886200000|2023-08-24 14:10:00|5930.9|5929.1|5935.9|5934.1|5936.2|5934.4|5927.6|5925.8|464
1692886500000|2023-08-24 14:15:00|5936|5934.2|5937|5935.2|5939.5|5937.7|5934.7|5932.9|477
1692886800000|2023-08-24 14:20:00|5936.9|5935.1|5932.4|5930.6|5939.5|5937.7|5932.1|5930.3|374
1692887100000|2023-08-24 14:25:00|5932.2|5930.4|5930.2|5928.4|5933.6|5931.8|5929.8|5928|348
1692887400000|2023-08-24 14:30:00|5929.9|5928.1|5930.4|5928.6|5930.5|5928.7|5925.9|5924.1|380
1692887700000|2023-08-24 14:35:00|5930.6|5928.8|5935.2|5933.4|5936|5934.2|5927.8|5926|447
1692888000000|2023-08-24 14:40:00|5935.3|5933.5|5934.4|5932.6|5936.5|5934.7|5933.3|5931.5|390
1692888300000|2023-08-24 14:45:00|5934.6|5932.8|5935.5|5933.7|5936.6|5934.8|5934.1|5932.3|406
1692888600000|2023-08-24 14:50:00|5934.6|5932.8|5930.3|5928.5|5937.6|5935.8|5929.3|5927.5|388
1692888900000|2023-08-24 14:55:00|5930.2|5928.4|5929.5|5927.7|5931.9|5930.1|5928.3|5926.5|336
1692889200000|2023-08-24 15:00:00|5929.4|5927.6|5927.4|5925.6|5930.5|5928.7|5927.2|5925.4|323
1692889500000|2023-08-24 15:05:00|5927.6|5925.8|5929.2|5927.4|5929.2|5927.4|5926.7|5924.9|344
1692889800000|2023-08-24 15:10:00|5929.1|5927.3|5928.2|5926.4|5929.2|5927.4|5926|5924.2|295
1692890100000|2023-08-24 15:15:00|5928|5926.2|5926.6|5924.8|5929.1|5927.3|5925.9|5924.1|279
1692890400000|2023-08-24 15:20:00|5926.7|5924.9|5922.8|5921|5927|5925.2|5922.8|5921|227
1692890700000|2023-08-24 15:25:00|5922.7|5920.9|5924.2|5922.4|5924.5|5922.7|5920.3|5918.5|244
1692891000000|2023-08-24 15:30:00|5924.1|5922.3|5922.5|5920.7|5924.1|5922.3|5920.4|5918.6|223
1692891300000|2023-08-24 15:35:00|5923|5921.2|5920.2|5918.4|5923|5921.2|5919.9|5918.1|213
1692891600000|2023-08-24 15:40:00|5920|5918.2|5921.4|5919.6|5921.6|5919.8|5919.6|5917.8|210
1692891900000|2023-08-24 15:45:00|5921.3|5919.5|5922.7|5920.9|5923|5921.2|5920|5918.2|272
1692892200000|2023-08-24 15:50:00|5922.6|5920.8|5925.5|5923.7|5925.5|5923.7|5922.5|5920.7|170
1692892500000|2023-08-24 15:55:00|5925.6|5923.8|5923.7|5921.9|5926.7|5924.9|5923.6|5921.8|200
1692892800000|2023-08-24 16:00:00|5923.5|5921.7|5925.3|5923.5|5926|5924.2|5923.2|5921.4|170
1692893100000|2023-08-24 16:05:00|5925.1|5923.3|5925.9|5924.1|5926.7|5924.9|5924.8|5922.8|146
1692893400000|2023-08-24 16:10:00|5925.7|5923.9|5924.8|5923|5925.9|5924.1|5924.3|5922.5|132
1692893700000|2023-08-24 16:15:00|5924.7|5922.9|5927.5|5925.7|5928.7|5926.4|5924.7|5922.9|181
1692894000000|2023-08-24 16:20:00|5927.4|5925.6|5928.4|5926.6|5928.6|5926.8|5927.3|5925.5|154
1692894300000|2023-08-24 16:25:00|5928.5|5926.7|5927.5|5925.7|5928.9|5927.1|5927.5|5925.7|110
1692894600000|2023-08-24 16:30:00|5927.4|5925.6|5926.9|5925.1|5927.4|5925.6|5924|5922.2|213
1692894900000|2023-08-24 16:35:00|5927|5925.2|5927|5925.2|5928.5|5926.7|5926.3|5924.5|163
1692895200000|2023-08-24 16:40:00|5927.3|5925.5|5928|5926.2|5928.5|5926.7|5926.9|5925.1|164
1692895500000|2023-08-24 16:45:00|5928.1|5926.3|5926|5924.2|5928.2|5926.4|5926|5924.2|123
1692895800000|2023-08-24 16:50:00|5926.4|5924.6|5924.8|5923|5927.1|5925.3|5924.8|5923|148
1692896100000|2023-08-24 16:55:00|5924.9|5923.1|5924.9|5923.1|5925.7|5923.9|5923.4|5921.6|158
1692896400000|2023-08-24 17:00:00|5925.2|5923.4|5925.2|5923.4|5925.8|5923.7|5923.9|5921.6|171
1692896700000|2023-08-24 17:05:00|5925.3|5923.5|5926.4|5924.6|5927.4|5925.6|5925.3|5923.5|141
1692897000000|2023-08-24 17:10:00|5926.3|5924.5|5927.1|5925.3|5928.1|5926.3|5926.2|5924.4|126
1692897300000|2023-08-24 17:15:00|5927|5925.2|5926.6|5924.8|5928|5925.6|5926.3|5924|140
1692897600000|2023-08-24 17:20:00|5926.5|5924.7|5928.1|5926.3|5928.3|5926.5|5925.8|5923.4|153
1692897900000|2023-08-24 17:25:00|5928.2|5926.4|5926.1|5924.3|5928.3|5926.5|5925.9|5924.1|156
1692898200000|2023-08-24 17:30:00|5926|5924.2|5923.3|5921.5|5927.4|5925.6|5923.3|5921.5|167
1692898500000|2023-08-24 17:35:00|5923.2|5921.4|5922.8|5921|5923.3|5921.5|5920.8|5919|164
1692898800000|2023-08-24 17:40:00|5923|5921.2|5922.4|5920.6|5923.9|5922.1|5922.2|5920.4|152
1692899100000|2023-08-24 17:45:00|5922.6|5920.8|5923.9|5922.1|5924.3|5922.5|5922.5|5920.7|123
1692899400000|2023-08-24 17:50:00|5924.2|5922.4|5923.7|5921.9|5924.2|5922.4|5923|5921.2|141
1692899700000|2023-08-24 17:55:00|5923.5|5921.7|5923.8|5922|5923.9|5922.1|5920.7|5918.9|180
1692900000000|2023-08-24 18:00:00|5923.9|5922.1|5926.3|5924.5|5926.4|5924.6|5923.9|5922.1|143
1692900300000|2023-08-24 18:05:00|5926.2|5924.4|5927.3|5925.5|5927.4|5925.6|5924.6|5922.8|144
1692900600000|2023-08-24 18:10:00|5927.4|5925.6|5927.8|5926|5928.1|5926.3|5926.3|5924.5|117
1692900900000|2023-08-24 18:15:00|5927.9|5926.1|5924.3|5922.5|5927.9|5926.1|5924.1|5922.3|155
1692901200000|2023-08-24 18:20:00|5924.1|5922.3|5926.3|5924.5|5926.4|5924.6|5923.3|5921.5|140
1692901500000|2023-08-24 18:25:00|5926.2|5924.4|5924.6|5922.8|5926.2|5924.4|5923.3|5921.5|179
1692901800000|2023-08-24 18:30:00|5924.5|5922.7|5926.4|5924.6|5926.7|5924.9|5924.5|5922.7|146
1692902100000|2023-08-24 18:35:00|5926.5|5924.7|5924.6|5922.8|5927.3|5925.5|5923.9|5922.1|131
1692902400000|2023-08-24 18:40:00|5924.5|5922.7|5922.4|5920.6|5924.5|5922.7|5922.1|5920.3|163
1692902700000|2023-08-24 18:45:00|5922.3|5920.5|5923.5|5921.7|5925.6|5923.8|5922.3|5920.5|203
1692903000000|2023-08-24 18:50:00|5923.8|5922|5923|5921.2|5923.9|5922.1|5922.3|5920.5|121
1692903300000|2023-08-24 18:55:00|5922.9|5921.1|5925|5922|5925.5|5922.8|5922.7|5920.8|144
1692903600000|2023-08-24 19:00:00|5925.2|5922.2|5923.1|5921.3|5926.2|5923.5|5923.1|5920.7|128
1692903900000|2023-08-24 19:05:00|5923.2|5921.4|5922.3|5920.5|5924.2|5921.7|5921.1|5919.3|144
1692904200000|2023-08-24 19:10:00|5922.2|5920.4|5923.4|5921.6|5923.5|5921.7|5921.6|5919.8|152
1692904500000|2023-08-24 19:15:00|5923.3|5921.5|5925.5|5923.7|5925.6|5923.8|5923.2|5921.4|97
1692904800000|2023-08-24 19:20:00|5925.6|5923.8|5924.8|5923|5926.5|5924.7|5924.3|5922.5|130
1692905100000|2023-08-24 19:25:00|5924.9|5923.1|5924.8|5923|5925.7|5923.9|5924.3|5922.5|121
1692905400000|2023-08-24 19:30:00|5924.9|5923.1|5925.3|5923.5|5925.8|5924|5924.7|5922.9|96
1692905700000|2023-08-24 19:35:00|5925.4|5923.6|5921.6|5919.8|5925.4|5923.6|5921.2|5919.4|163
1692906000000|2023-08-24 19:40:00|5921.5|5919.7|5921|5919.2|5922.2|5920.4|5920.7|5918.9|89
1692906300000|2023-08-24 19:45:00|5920.9|5919.1|5922.7|5920.9|5922.7|5920.9|5920.6|5918.8|102
1692906600000|2023-08-24 19:50:00|5922.5|5920.7|5921.8|5920|5923.1|5921.3|5921|5919.2|181
1692906900000|2023-08-24 19:55:00|5921.7|5919.9|5920.4|5918.6|5922.7|5920.9|5920.4|5918.6|204
1692907200000|2023-08-24 20:00:00|5920.5|5918.7|5917.8|5916|5920.7|5918.9|5917.6|5915.8|95
1692907500000|2023-08-24 20:05:00|5917.6|5915.8|5918.9|5917.1|5919.1|5917.3|5917.3|5915.5|53
1692907800000|2023-08-24 20:10:00|5918.8|5917|5919.8|5918|5920.5|5918.7|5918.8|5917|119
1692908100000|2023-08-24 20:15:00|5919.9|5918.1|5921.1|5919.3|5921.1|5919.3|5919.8|5918|66
1692908400000|2023-08-24 20:20:00|5921|5919.2|5920.3|5918.5|5921|5919.2|5920.2|5918.4|35
1692908700000|2023-08-24 20:25:00|5920.4|5918.6|5919.3|5917.5|5920.4|5918.6|5918.6|5916.8|54
1692909000000|2023-08-24 20:30:00|5919.2|5917.4|5920|5917|5920.3|5918.5|5918.8|5916.7|59
1692909300000|2023-08-24 20:35:00|5920.1|5917.1|5922.1|5919.1|5922.1|5919.8|5919.3|5916.9|51
1692909600000|2023-08-24 20:40:00|5921.5|5919.7|5923.4|5920.4|5923.5|5920.7|5921.4|5918.8|66
1692909900000|2023-08-24 20:45:00|5923.3|5920.3|5923.4|5920.4|5924.4|5921.6|5923.2|5920.2|84
1692910200000|2023-08-24 20:50:00|5923.5|5920.5|5925.2|5922.2|5925.2|5922.2|5923|5920|109
1692910500000|2023-08-24 20:55:00|5926.1|5921.3|5925.3|5920.5|5926.4|5921.6|5925.2|5920.4|169
1692910800000|2023-08-24 21:00:00|5925|5919.2|5925.4|5919.6|5925.9|5920.1|5923.7|5918.9|21
1692911100000|2023-08-24 21:05:00|5924.5|5919.3|5924.7|5919.2|5925.5|5919.7|5923.8|5918.9|38
1692911400000|2023-08-24 21:10:00|5924.9|5919.3|5924.8|5919.4|5925.4|5920.1|5924.1|5919.1|39
1692911700000|2023-08-24 21:15:00|5925.2|5919.3|5925.5|5919.7|5925.8|5920|5924.9|5919.2|37
1692912000000|2023-08-24 21:20:00|5925.3|5919.9|5925.3|5919.5|5925.6|5920.2|5924.9|5919.2|45
1692912300000|2023-08-24 21:25:00|5925.2|5919.6|5925.6|5919.8|5925.7|5919.9|5925.2|5919.4|23
1692912600000|2023-08-24 21:30:00|5925.3|5919.5|5925.7|5919.9|5925.7|5920.1|5924.8|5919.3|97
1692912900000|2023-08-24 21:35:00|5925.6|5919.8|5925.5|5919.9|5926.5|5921.1|5924.6|5919.4|143
1692913200000|2023-08-24 21:40:00|5925.4|5919.7|5928|5923.1|5931.2|5925.4|5925.2|5919.7|192
1692913500000|2023-08-24 21:45:00|5927.9|5923|5928.8|5923|5931|5925.2|5927.9|5922.6|212
1692913800000|2023-08-24 21:50:00|5928.7|5922.9|5929|5923.2|5929.7|5924.4|5928|5922.2|197
1692914100000|2023-08-24 21:55:00|5929.1|5923.3|5927.5|5921.7|5929.8|5924.5|5927.4|5921.6|172
1692914400000|2023-08-24 22:00:00|5927.6|5921.8|5927.9|5923.1|5929.2|5924.4|5926.4|5920.6|131
1692914700000|2023-08-24 22:05:00|5927|5924|5925.8|5922.8|5927|5924|5925.8|5922.8|26
1692915000000|2023-08-24 22:10:00|5925.7|5922.7|5925.6|5922.6|5926|5923|5924.4|5921.4|58
1692915300000|2023-08-24 22:15:00|5925.5|5922.5|5926|5923|5926|5923|5925|5922|81
1692915600000|2023-08-24 22:20:00|5926.1|5923.1|5926.4|5923.4|5926.5|5923.5|5926|5923|87
1692915900000|2023-08-24 22:25:00|5926.3|5923.3|5926.2|5923.2|5926.6|5923.6|5925.3|5922.6|56
1692916200000|2023-08-24 22:30:00|5926.1|5923.1|5925.8|5924|5926.7|5924|5924.8|5921.8|80
1692916500000|2023-08-24 22:35:00|5926.3|5923.3|5925.8|5922.8|5926.5|5923.5|5924.7|5921.7|66
1692916800000|2023-08-24 22:40:00|5925.9|5922.9|5925.8|5922.8|5926|5923|5925.4|5922.4|82
1692917100000|2023-08-24 22:45:00|5925.6|5922.6|5925.4|5922.4|5926.1|5923.6|5924.9|5921.9|89
1692917400000|2023-08-24 22:50:00|5925.5|5922.5|5925.9|5922.9|5925.9|5922.9|5924.2|5921.2|78
1692917700000|2023-08-24 22:55:00|5925.8|5922.8|5924.5|5921.5|5925.9|5922.9|5924.5|5921.5|85
1692918000000|2023-08-24 23:00:00|5924.4|5921.4|5923.5|5920.5|5925|5922|5923.3|5920.3|105
1692918300000|2023-08-24 23:05:00|5924|5921|5920.9|5917.9|5924|5921|5920.3|5917.3|126
1692918600000|2023-08-24 23:10:00|5921|5918|5921.9|5918.9|5922.4|5919.4|5920|5917|148
1692918900000|2023-08-24 23:15:00|5922|5919|5922.8|5919.8|5923.1|5920.1|5921.8|5918.8|51
1692919200000|2023-08-24 23:20:00|5922.9|5919.9|5924.1|5921.1|5924.1|5921.1|5922.9|5919.9|49
1692919500000|2023-08-24 23:25:00|5924.5|5921.5|5924.5|5921.5|5924.8|5921.8|5924.3|5921.3|77
1692919800000|2023-08-24 23:30:00|5924.6|5921.6|5924.4|5921.4|5925.7|5922.7|5924.3|5921.3|91
1692920100000|2023-08-24 23:35:00|5924.3|5921.3|5923.7|5920.7|5924.7|5921.7|5923.2|5920.2|76
1692920400000|2023-08-24 23:40:00|5923.6|5920.6|5922.9|5919.9|5923.6|5920.6|5922.3|5919.3|52
1692920700000|2023-08-24 23:45:00|5922.8|5919.8|5923.3|5920.3|5923.5|5920.5|5922.5|5919.5|61
1692921000000|2023-08-24 23:50:00|5923.2|5920.2|5921.6|5918.6|5923.3|5920.3|5921.4|5918.4|69
1692921300000|2023-08-24 23:55:00|5921.5|5918.5|5920.2|5918.4|5922.5|5919.5|5919.7|5917.5|86
1692921600000|2023-08-25 00:00:00|5920.1|5918.3|5922.3|5920.5|5923.1|5920.6|5919.3|5916.4|254
1692921900000|2023-08-25 00:05:00|5922.4|5920.6|5922.9|5921.1|5924.1|5922.3|5920.6|5918.8|198
1692922200000|2023-08-25 00:10:00|5923|5921.2|5921.6|5919.8|5923.5|5921.7|5921.3|5919.5|195
1692922500000|2023-08-25 00:15:00|5921.5|5919.7|5918.9|5917.1|5922.7|5920.1|5918.4|5916.6|177
1692922800000|2023-08-25 00:20:00|5919|5917.2|5920.7|5918.9|5921|5919.2|5918.6|5916.8|183
1692923100000|2023-08-25 00:25:00|5920.8|5919|5919|5917.2|5920.8|5919|5918.6|5916.8|135
1692923400000|2023-08-25 00:30:00|5918.9|5917.1|5919.2|5916.2|5920.2|5918|5917.6|5915.3|172
1692923700000|2023-08-25 00:35:00|5919.4|5916.4|5921.8|5920|5923.8|5922|5918.9|5916.4|154
1692924000000|2023-08-25 00:40:00|5921.7|5919.9|5920.5|5918.7|5921.8|5920|5920.3|5918.5|121
1692924300000|2023-08-25 00:45:00|5920.4|5918.6|5921|5919.2|5921.8|5920|5920.2|5918.1|147
1692924600000|2023-08-25 00:50:00|5921.1|5919.3|5922|5920.2|5922.2|5920.4|5920.2|5918.3|139
1692924900000|2023-08-25 00:55:00|5922.4|5920.6|5923.6|5920.6|5923.7|5921.3|5920.9|5919.1|157
1692925200000|2023-08-25 01:00:00|5923.7|5920.7|5923.4|5921.6|5925.9|5923.7|5922.9|5920.4|165
1692925500000|2023-08-25 01:05:00|5923.3|5921.5|5922.3|5920.5|5923.3|5921.5|5920.8|5919|121
1692925800000|2023-08-25 01:10:00|5922.2|5920.4|5922.5|5920.7|5922.6|5920.8|5920.9|5919.1|114
1692926100000|2023-08-25 01:15:00|5922.4|5920.6|5924|5922.2|5924|5922.2|5920.4|5918.6|224
1692926400000|2023-08-25 01:20:00|5923.9|5922.1|5923|5921.2|5924.5|5922.7|5920.8|5919|195
1692926700000|2023-08-25 01:25:00|5922.9|5921.1|5922.8|5921|5923.3|5921.5|5921.4|5919.6|203
1692927000000|2023-08-25 01:30:00|5922.9|5921.1|5920.1|5918.3|5922.9|5921.1|5919.2|5917.4|311
1692927300000|2023-08-25 01:35:00|5920.2|5918.4|5917.1|5915.3|5921.2|5919.4|5916.2|5914.4|286
1692927600000|2023-08-25 01:40:00|5917.2|5915.4|5916.4|5914.6|5918.4|5916.6|5915.9|5914.1|270
1692927900000|2023-08-25 01:45:00|5916.7|5914.9|5917.9|5916.1|5918|5916.2|5916.4|5914.6|191
1692928200000|2023-08-25 01:50:00|5917.8|5916|5917|5915.2|5919.3|5917.5|5917|5915.2|190
1692928500000|2023-08-25 01:55:00|5916.9|5915.1|5918.9|5917.1|5919.5|5917.7|5916.5|5914.7|165
1692928800000|2023-08-25 02:00:00|5918.6|5916.8|5917.9|5916.1|5919.9|5918.1|5917.9|5916.1|204
1692929100000|2023-08-25 02:05:00|5917.5|5915.7|5917.5|5915.7|5918.3|5916.5|5916.9|5915.1|240
1692929400000|2023-08-25 02:10:00|5917.4|5915.6|5919.2|5917.4|5919.3|5917.5|5917.3|5915.5|175
1692929700000|2023-08-25 02:15:00|5919.3|5917.5|5918.2|5916.4|5920.5|5918.7|5917.9|5916.1|152
1692930000000|2023-08-25 02:20:00|5918.1|5916.3|5920.7|5918.9|5920.8|5919|5917.2|5915.4|194
1692930300000|2023-08-25 02:25:00|5920.8|5919|5919.2|5917.4|5920.8|5919|5918.1|5916.3|148
1692930600000|2023-08-25 02:30:00|5919.4|5917.6|5919.6|5917.8|5921.3|5919|5918.9|5917.1|135
1692930900000|2023-08-25 02:35:00|5919.7|5917.9|5917.8|5916|5919.7|5917.9|5917.5|5915.7|164
1692931200000|2023-08-25 02:40:00|5917.9|5916.1|5919.4|5916.4|5919.9|5918.1|5917.9|5916.1|152
1692931500000|2023-08-25 02:45:00|5919.3|5916.3|5919.7|5917.9|5920.5|5918.7|5917.2|5915.4|175
1692931800000|2023-08-25 02:50:00|5919.8|5918|5918.7|5916.9|5920|5918.2|5918.3|5916.5|138
1692932100000|2023-08-25 02:55:00|5918.8|5917|5918.6|5916.8|5919.5|5917.7|5917.8|5916|138
1692932400000|2023-08-25 03:00:00|5918.7|5916.9|5920.3|5918.5|5920.8|5919|5917.5|5915.7|184
1692932700000|2023-08-25 03:05:00|5920.4|5918.6|5916.8|5915|5920.8|5919|5916.8|5915|198
1692933000000|2023-08-25 03:10:00|5916.9|5915.1|5916.9|5915.1|5917.5|5915.7|5916|5914.2|134
1692933300000|2023-08-25 03:15:00|5917|5915.2|5916.2|5914.4|5917.4|5915.6|5915.7|5913.9|112
1692933600000|2023-08-25 03:20:00|5916.1|5914.3|5915.9|5914.1|5916.4|5914.6|5915.6|5913.8|138
1692933900000|2023-08-25 03:25:00|5915.8|5914|5914.2|5912.4|5916.4|5914.6|5914.2|5912.4|139
1692934200000|2023-08-25 03:30:00|5914.3|5912.5|5914.4|5912.6|5914.6|5912.8|5913.4|5911.6|111
1692934500000|2023-08-25 03:35:00|5914.5|5912.7|5908.7|5906.9|5914.7|5912.9|5908.7|5906.9|166
1692934800000|2023-08-25 03:40:00|5908.8|5907|5908.9|5907.1|5910.4|5908.6|5908.3|5906.5|123
1692935100000|2023-08-25 03:45:00|5909|5907.2|5910.7|5908.9|5910.7|5908.9|5908.2|5906.4|141
1692935400000|2023-08-25 03:50:00|5910.8|5909|5909.4|5907.6|5911.5|5909.7|5908.8|5907|207
1692935700000|2023-08-25 03:55:00|5909.3|5907.5|5908.6|5906.8|5909.7|5907.9|5907.6|5905.8|258
1692936000000|2023-08-25 04:00:00|5908.9|5907.1|5910.6|5908.8|5911.4|5909.6|5908.7|5906.9|172
1692936300000|2023-08-25 04:05:00|5910.5|5908.7|5909.6|5907.8|5911.2|5909.4|5909.2|5907.4|130
1692936600000|2023-08-25 04:10:00|5909.8|5908|5908.6|5906.8|5910.6|5908.8|5906.9|5904.4|189
1692936900000|2023-08-25 04:15:00|5908.5|5906.7|5905.8|5904|5909.6|5907.8|5905.8|5904|235
1692937200000|2023-08-25 04:20:00|5905.9|5904.1|5904.9|5903.1|5906.2|5904.3|5904.8|5903|119
1692937500000|2023-08-25 04:25:00|5904.8|5903|5905|5903.2|5905.5|5903.7|5904.6|5902.8|108
1692937800000|2023-08-25 04:30:00|5905.1|5903.3|5906|5904.2|5906.9|5905.1|5904.6|5902.8|111
1692938100000|2023-08-25 04:35:00|5906.1|5904.3|5905.9|5904.1|5906.8|5905|5905.8|5904|88
1692938400000|2023-08-25 04:40:00|5905.8|5904|5905.9|5904.1|5906|5904.2|5905.1|5903.3|92
1692938700000|2023-08-25 04:45:00|5906|5904.2|5905.9|5904.1|5906.8|5905|5905.5|5903.7|96
1692939000000|2023-08-25 04:50:00|5906|5904.2|5904.7|5902.9|5906.8|5905|5904.4|5902.6|101
1692939300000|2023-08-25 04:55:00|5904.8|5903|5903|5901.2|5905.2|5903.4|5903|5901.2|125
1692939600000|2023-08-25 05:00:00|5903.1|5901.3|5903.7|5901.9|5905.6|5903.8|5903|5901.2|222
1692939900000|2023-08-25 05:05:00|5903.6|5901.8|5902.9|5901.1|5903.7|5901.9|5902.7|5900.9|167
1692940200000|2023-08-25 05:10:00|5903|5901.2|5905.8|5904|5905.9|5904.1|5901.9|5900.1|120
1692940500000|2023-08-25 05:15:00|5905.9|5904.1|5905.4|5903.6|5906.7|5904.9|5904.5|5902.7|150
1692940800000|2023-08-25 05:20:00|5905.2|5903.4|5905.7|5903.9|5906.1|5904.3|5904.7|5902.9|166
1692941100000|2023-08-25 05:25:00|5905.8|5904|5904.4|5902.6|5906.2|5904.4|5904.2|5902.4|166
1692941400000|2023-08-25 05:30:00|5904.3|5902.5|5904.6|5902.8|5905.7|5903.9|5904.3|5902.5|160
1692941700000|2023-08-25 05:35:00|5904.7|5902.9|5904.3|5902.5|5906.6|5904.8|5904.2|5902.4|131
1692942000000|2023-08-25 05:40:00|5904.4|5902.6|5903.4|5901.6|5905.4|5903.6|5903.3|5900.9|151
1692942300000|2023-08-25 05:45:00|5903.6|5901.8|5904.3|5902.5|5904.6|5902.8|5902.8|5900.8|201
1692942600000|2023-08-25 05:50:00|5904.4|5902.6|5911.7|5909.9|5914.3|5911.3|5904.3|5902.5|369
1692942900000|2023-08-25 05:55:00|5912.2|5909.2|5910|5907|5912.8|5910.3|5909.1|5906.7|314
1692943200000|2023-08-25 06:00:00|5909.9|5906.9|5903.6|5901.8|5910.3|5907.9|5903.5|5901.7|255
1692943500000|2023-08-25 06:05:00|5903.5|5901.7|5899.4|5897.6|5903.6|5901.8|5896.8|5894.9|269
1692943800000|2023-08-25 06:10:00|5899.5|5897.7|5899.3|5897.5|5901.1|5899.3|5895.4|5893.6|226
1692944100000|2023-08-25 06:15:00|5899.2|5897.4|5904|5902.2|5904.1|5902.3|5899|5897.2|225
1692944400000|2023-08-25 06:20:00|5903.9|5902.1|5900.7|5898.9|5903.9|5902.1|5898.8|5897|269
1692944700000|2023-08-25 06:25:00|5900.6|5898.8|5903.9|5902.1|5905|5903.2|5900.5|5898.7|187
1692945000000|2023-08-25 06:30:00|5904|5902.2|5904.5|5902.7|5905.3|5903.5|5903.5|5901|213
1692945300000|2023-08-25 06:35:00|5904.6|5902.8|5900|5898.2|5905.1|5902.8|5899.8|5898|237
1692945600000|2023-08-25 06:40:00|5899.9|5898.1|5902.7|5900.9|5902.8|5901|5899|5897.2|258
1692945900000|2023-08-25 06:45:00|5902.6|5900.8|5902.2|5900.4|5903.5|5901.7|5901.3|5899.5|156
1692946200000|2023-08-25 06:50:00|5902.1|5900.3|5901.9|5900.1|5903.7|5901.9|5901.6|5899.8|171
1692946500000|2023-08-25 06:55:00|5901.8|5900|5903.2|5901.4|5904.3|5902.5|5901.8|5900|212
1692946800000|2023-08-25 07:00:00|5903.3|5901.5|5909.2|5907.4|5910.8|5909|5903.3|5901.5|288
1692947100000|2023-08-25 07:05:00|5909.1|5907.3|5914.8|5913|5915.8|5913|5907.2|5905.4|297
1692947400000|2023-08-25 07:10:00|5914.7|5912.9|5911.9|5910.1|5914.7|5912.9|5910.4|5908.3|292
1692947700000|2023-08-25 07:15:00|5912.1|5910.3|5912|5910.2|5913.7|5911.9|5910.7|5908.9|263
1692948000000|2023-08-25 07:20:00|5912.2|5910.4|5911.4|5909.6|5912.4|5910.6|5910.6|5908.8|212
1692948300000|2023-08-25 07:25:00|5911.5|5909.7|5912.8|5911|5914.2|5912.4|5911.1|5909.3|234
1692948600000|2023-08-25 07:30:00|5912.9|5911.1|5914.4|5912.6|5915.3|5913.5|5912|5910.2|242
1692948900000|2023-08-25 07:35:00|5914.5|5912.7|5911.7|5909.9|5915.7|5913.9|5911.7|5909.9|233
1692949200000|2023-08-25 07:40:00|5911.6|5909.8|5912.9|5911.1|5913.6|5911.8|5911.5|5909.7|215
1692949500000|2023-08-25 07:45:00|5912.8|5911|5911.4|5909.6|5913.5|5911.7|5910.4|5908.6|218
1692949800000|2023-08-25 07:50:00|5911.5|5909.7|5907.1|5905.3|5911.6|5909.8|5906.8|5905|207
1692950100000|2023-08-25 07:55:00|5907|5905.2|5906.7|5903.7|5908.4|5906.6|5903.1|5901.3|186
1692950400000|2023-08-25 08:00:00|5906.8|5903.8|5907.8|5906|5908.7|5906.9|5902.5|5900.7|337
1692950700000|2023-08-25 08:05:00|5907.7|5905.9|5908.5|5906.7|5909.4|5907.6|5907|5905.2|293
1692951000000|2023-08-25 08:10:00|5908.4|5906.6|5909.7|5907.9|5911|5909.2|5908.3|5906.5|251
1692951300000|2023-08-25 08:15:00|5909.8|5908|5909.8|5908|5910.2|5908.4|5907.1|5905.3|204
1692951600000|2023-08-25 08:20:00|5909.7|5907.9|5910.9|5909.1|5911.3|5909.5|5908.7|5906.9|184
1692951900000|2023-08-25 08:25:00|5910.8|5909|5907.6|5905.8|5911.3|5909.5|5907|5905.2|196
1692952200000|2023-08-25 08:30:00|5907.7|5905.9|5909.3|5907.5|5909.5|5907.7|5907.7|5905.9|153
1692952500000|2023-08-25 08:35:00|5909.5|5907.7|5908.6|5906.8|5910|5908.2|5908.5|5906.7|144
1692952800000|2023-08-25 08:40:00|5908.7|5906.9|5909.8|5908|5910|5908.2|5907.9|5906.1|171
1692953100000|2023-08-25 08:45:00|5909.7|5907.9|5911.9|5910.1|5912.1|5910.3|5909.3|5907.5|129
1692953400000|2023-08-25 08:50:00|5911.8|5910|5911.9|5910.1|5912.1|5910.3|5910.7|5908.9|121
1692953700000|2023-08-25 08:55:00|5911.8|5910|5912.4|5910.6|5914.8|5913|5911.8|5910|167
1692954000000|2023-08-25 09:00:00|5912|5910.2|5910.2|5908.4|5912.4|5910.6|5908.8|5907|169
1692954300000|2023-08-25 09:05:00|5910.3|5908.5|5909.9|5908.1|5910.9|5909.1|5909|5907.2|174
1692954600000|2023-08-25 09:10:00|5910|5908.2|5910.8|5909|5911.4|5909.6|5909.7|5907.9|147
1692954900000|2023-08-25 09:15:00|5910.7|5908.9|5911.6|5909.8|5912.4|5910.6|5909.3|5907.5|169
1692955200000|2023-08-25 09:20:00|5911.5|5909.7|5911.9|5910.1|5911.9|5910.1|5910.3|5908.5|160
1692955500000|2023-08-25 09:25:00|5911.8|5910|5913.7|5911.9|5914|5912.2|5910.7|5908.9|151
1692955800000|2023-08-25 09:30:00|5913.6|5911.8|5913.5|5911.7|5914.5|5912.7|5912.2|5910.4|150
1692956100000|2023-08-25 09:35:00|5914|5912.2|5912.5|5910.7|5914.4|5912.6|5911.9|5910.1|130
1692956400000|2023-08-25 09:40:00|5912.4|5910.6|5910.1|5908.3|5912.8|5911|5909.5|5907.7|161
1692956700000|2023-08-25 09:45:00|5910|5908.2|5911.1|5909.3|5911.2|5909.4|5908.9|5907.1|202
1692957000000|2023-08-25 09:50:00|5911.2|5909.4|5908.6|5906.8|5912.6|5910.8|5907.9|5906.1|183
1692957300000|2023-08-25 09:55:00|5908.5|5906.7|5910.6|5908.8|5910.9|5909.1|5907.4|5905.6|225
1692957600000|2023-08-25 10:00:00|5910.7|5908.9|5910.4|5908.6|5912.2|5910.4|5910.1|5908.3|190
1692957900000|2023-08-25 10:05:00|5910.5|5908.7|5910.7|5908.9|5913|5911.2|5909.8|5908|201
1692958200000|2023-08-25 10:10:00|5910.8|5909|5912.5|5910.7|5913.6|5911.8|5910.2|5908.4|222
1692958500000|2023-08-25 10:15:00|5912.6|5910.8|5913.6|5911.8|5914|5912.2|5911.8|5910|170
1692958800000|2023-08-25 10:20:00|5913.5|5911.7|5915.5|5913.7|5915.6|5913.8|5913.5|5911.7|119
1692959100000|2023-08-25 10:25:00|5915.6|5913.8|5916.7|5914.9|5917.5|5915.7|5915.3|5913.5|170
1692959400000|2023-08-25 10:30:00|5916.8|5915|5917.6|5915.8|5918.1|5916.3|5915.7|5913.9|147
1692959700000|2023-08-25 10:35:00|5917.5|5915.7|5916.3|5914.5|5917.7|5915.9|5915.5|5913.7|174
1692960000000|2023-08-25 10:40:00|5916.5|5914.7|5916|5914.2|5917.3|5915.5|5915.5|5913.7|139
1692960300000|2023-08-25 10:45:00|5916.1|5914.3|5917.5|5915.7|5918|5916.2|5916|5914.2|92
1692960600000|2023-08-25 10:50:00|5917.6|5915.8|5917.5|5915.7|5918.3|5916.5|5916.5|5914.7|112
1692960900000|2023-08-25 10:55:00|5917.4|5915.6|5919.9|5918.1|5920.9|5919.1|5917.2|5915.4|168
1692961200000|2023-08-25 11:00:00|5920.3|5918.5|5920.4|5918.6|5920.9|5919.1|5918.4|5916.6|211
1692961500000|2023-08-25 11:05:00|5920.5|5918.7|5920.5|5918.7|5921.6|5919.8|5919.1|5917.3|175
1692961800000|2023-08-25 11:10:00|5920.4|5918.6|5917.9|5916.1|5920.8|5919|5917.4|5915.6|161
1692962100000|2023-08-25 11:15:00|5918|5916.2|5919.1|5917.3|5919.6|5917.8|5917.5|5915.7|115
1692962400000|2023-08-25 11:20:00|5919|5917.2|5920.5|5918.7|5921|5919.2|5918.9|5917.1|103
1692962700000|2023-08-25 11:25:00|5920.4|5918.6|5919.8|5918|5922.4|5920.6|5919.4|5917.6|159
1692963000000|2023-08-25 11:30:00|5919.7|5917.9|5918.5|5916.7|5920.9|5919.1|5917.5|5915.7|143
1692963300000|2023-08-25 11:35:00|5918.4|5916.6|5919|5917.2|5919.5|5917.7|5918.1|5916.3|98
1692963600000|2023-08-25 11:40:00|5918.9|5917.1|5918.4|5916.6|5919.9|5918.1|5918.4|5916.6|100
1692963900000|2023-08-25 11:45:00|5918.7|5916.9|5919.7|5917.9|5920.4|5918.6|5918.4|5916.6|110
1692964200000|2023-08-25 11:50:00|5919.6|5917.8|5917.3|5915.5|5919.7|5917.9|5916.8|5915|113
1692964500000|2023-08-25 11:55:00|5917.2|5915.4|5919.2|5917.4|5920.2|5918.4|5916.7|5914.9|150
1692964800000|2023-08-25 12:00:00|5919.1|5917.3|5920.9|5919.1|5921.6|5919.8|5917.8|5916|177
1692965100000|2023-08-25 12:05:00|5921|5919.2|5923.4|5921.6|5923.6|5921.8|5920.3|5918.5|109
1692965400000|2023-08-25 12:10:00|5923.5|5921.7|5924.3|5922.5|5925.4|5923.6|5922.4|5920.6|187
1692965700000|2023-08-25 12:15:00|5924.2|5922.4|5923.4|5921.6|5925|5923.2|5923.4|5921.6|172
1692966000000|2023-08-25 12:20:00|5923.3|5921.5|5924.6|5922.8|5925|5923.2|5921.1|5919.3|212
1692966300000|2023-08-25 12:25:00|5924.5|5922.7|5923.6|5921.8|5925.6|5923.8|5922.3|5920.5|205
1692966600000|2023-08-25 12:30:00|5923.5|5921.7|5926.3|5924.5|5927|5925.2|5922.8|5921|222
1692966900000|2023-08-25 12:35:00|5925.9|5924.1|5925.9|5924.1|5927.9|5926.1|5924.4|5922.6|237
1692967200000|2023-08-25 12:40:00|5926|5924.2|5925.5|5923.7|5927.4|5925.6|5924.8|5923|229
1692967500000|2023-08-25 12:45:00|5925.6|5923.8|5923.9|5922.1|5925.9|5924.1|5923.4|5921.6|186
1692967800000|2023-08-25 12:50:00|5924|5922.2|5924.3|5922.5|5926.2|5924.4|5923.3|5921.5|215
1692968100000|2023-08-25 12:55:00|5923.9|5922.1|5923.8|5922|5924.7|5922.9|5922.4|5920.6|255
1692968400000|2023-08-25 13:00:00|5923.5|5921.7|5923.1|5921.3|5925.5|5923.7|5922.4|5920.6|263
1692968700000|2023-08-25 13:05:00|5923|5921.2|5922.8|5921|5923.1|5921.3|5920.4|5918.6|190
1692969000000|2023-08-25 13:10:00|5922.9|5921.1|5921.7|5919.9|5924|5922.2|5920.5|5918.7|229
1692969300000|2023-08-25 13:15:00|5921.8|5920|5920.3|5918.5|5924|5922.2|5918.6|5916.8|264
1692969600000|2023-08-25 13:20:00|5920.5|5918.7|5918.3|5916.5|5921.6|5919.8|5917.4|5915.6|265
1692969900000|2023-08-25 13:25:00|5918.4|5916.6|5920.4|5918.6|5920.7|5918.9|5918.1|5916.3|242
1692970200000|2023-08-25 13:30:00|5920.3|5918.5|5921.8|5920|5926.7|5924.9|5920.1|5918.3|319
1692970500000|2023-08-25 13:35:00|5921.9|5920.1|5918.9|5917.1|5922.6|5920.8|5917.3|5915.5|375
1692970800000|2023-08-25 13:40:00|5918.7|5916.9|5911.6|5909.8|5918.8|5917|5911.2|5909.3|348
1692971100000|2023-08-25 13:45:00|5911.4|5909.6|5913.8|5912|5916.4|5914.6|5911.3|5909.5|365
1692971400000|2023-08-25 13:50:00|5913.9|5912.1|5914|5912.2|5916.3|5914.5|5911.8|5910|302
1692971700000|2023-08-25 13:55:00|5913.9|5912.1|5919.6|5915.6|5920.6|5916.6|5913.8|5912|289
1692972000000|2023-08-25 14:00:00|5918.6|5915.2|5938.9|5935.9|5944.3|5941.3|5907|5904|753
1692972300000|2023-08-25 14:05:00|5939.2|5936.2|5921.4|5918.4|5940.2|5937.5|5918.5|5915.5|865
1692972600000|2023-08-25 14:10:00|5921.8|5918.8|5935.7|5932.7|5937.4|5934.4|5921|5918|831
1692972900000|2023-08-25 14:15:00|5935.8|5932.8|5925.1|5923.3|5943.7|5940.7|5923.5|5920.6|748
1692973200000|2023-08-25 14:20:00|5925|5923.2|5907|5904|5926.9|5924|5905.3|5903|784
1692973500000|2023-08-25 14:25:00|5906.9|5903.9|5901.3|5898.3|5908.9|5906.6|5900.8|5898.3|709
1692973800000|2023-08-25 14:30:00|5901.2|5898.2|5897.1|5895.3|5901.6|5898.7|5895.8|5894|622
1692974100000|2023-08-25 14:35:00|5897.2|5895.4|5896|5894.2|5901.1|5899|5893|5891.2|641
1692974400000|2023-08-25 14:40:00|5896.8|5893.8|5890.5|5888.7|5900.1|5897.4|5890.5|5888.7|562
1692974700000|2023-08-25 14:45:00|5890.4|5888.6|5892.8|5891|5893.7|5891.9|5887.2|5885.4|484
1692975000000|2023-08-25 14:50:00|5893|5891.2|5895.5|5893.7|5897.6|5895.7|5892.1|5889.7|562
1692975300000|2023-08-25 14:55:00|5895.2|5893.4|5895|5893.2|5896.6|5894.8|5892.7|5890.9|490
1692975600000|2023-08-25 15:00:00|5895.2|5893.4|5894.9|5893.1|5899.7|5897.9|5892.5|5890.7|517
1692975900000|2023-08-25 15:05:00|5894.8|5893|5899.8|5898|5903.1|5901.3|5894.8|5893|469
1692976200000|2023-08-25 15:10:00|5899.6|5897.8|5898.9|5897.1|5905.3|5903.5|5897.5|5895.7|455
1692976500000|2023-08-25 15:15:00|5898.6|5896.8|5897.5|5895.7|5899.7|5897.9|5895.2|5893.4|413
1692976800000|2023-08-25 15:20:00|5897.6|5895.8|5895.9|5894.1|5898.1|5896.3|5893|5891.2|328
1692977100000|2023-08-25 15:25:00|5896.8|5895|5906.6|5904.8|5908|5905.8|5896.8|5895|504
1692977400000|2023-08-25 15:30:00|5906.9|5905.1|5911.1|5909.3|5911.2|5909.4|5906.1|5904.3|364
1692977700000|2023-08-25 15:35:00|5911.3|5909.5|5914.1|5912.3|5915.4|5913.6|5911.3|5909.5|368
1692978000000|2023-08-25 15:40:00|5914.3|5912.5|5913.5|5911.7|5914.9|5913.1|5911.5|5909.7|299
1692978300000|2023-08-25 15:45:00|5913.4|5911.6|5909|5907.2|5914|5912.2|5907.7|5905.9|350
1692978600000|2023-08-25 15:50:00|5909.1|5907.3|5904.7|5902.9|5909.4|5907.6|5904.4|5902.6|340
1692978900000|2023-08-25 15:55:00|5904.8|5903|5899.8|5898|5905|5903.2|5898.2|5895.9|338
1692979200000|2023-08-25 16:00:00|5899.9|5898.1|5903.1|5901.3|5904.3|5902.5|5899.8|5898|307
1692979500000|2023-08-25 16:05:00|5903.2|5901.4|5905.2|5903.4|5905.9|5903.7|5902.3|5900.3|290
1692979800000|2023-08-25 16:10:00|5904.9|5903.1|5907.8|5906|5908.4|5906.3|5903.9|5901.7|243
1692980100000|2023-08-25 16:15:00|5907.7|5905.9|5905.4|5903.6|5908.9|5906.6|5904.8|5902.1|306
1692980400000|2023-08-25 16:20:00|5905.5|5903.7|5907.4|5905.6|5908.8|5907|5904.6|5902.8|271
1692980700000|2023-08-25 16:25:00|5907.6|5905.8|5910|5908.2|5910.3|5908.5|5906.7|5904.6|220
1692981000000|2023-08-25 16:30:00|5910.1|5908.3|5908.7|5906.9|5910.5|5908.7|5908.6|5906.8|225
1692981300000|2023-08-25 16:35:00|5908.6|5906.8|5910.8|5909|5911.7|5909.5|5908.6|5906.7|194
1692981600000|2023-08-25 16:40:00|5910.4|5908.6|5906.9|5905.1|5911.7|5909.2|5906.5|5904.4|236
1692981900000|2023-08-25 16:45:00|5906.8|5905|5906.5|5904.7|5908.2|5905.7|5904.6|5902.2|219
1692982200000|2023-08-25 16:50:00|5906.6|5904.8|5904.3|5902.5|5907.5|5905.1|5903.6|5901.7|219
1692982500000|2023-08-25 16:55:00|5904.4|5902.6|5906.5|5904.7|5907.5|5905.7|5903.8|5901.7|205
1692982800000|2023-08-25 17:00:00|5906.6|5904.8|5910.3|5908.5|5911.3|5909.5|5906.2|5903.8|222
1692983100000|2023-08-25 17:05:00|5910.2|5908.4|5909.2|5907.4|5911.6|5909.3|5908.3|5906|241
1692983400000|2023-08-25 17:10:00|5909.1|5907.3|5910.3|5907.3|5910.3|5907.9|5906.8|5905|191
1692983700000|2023-08-25 17:15:00|5910.4|5907.4|5908.2|5906.4|5910.9|5908.8|5906.8|5905|223
1692984000000|2023-08-25 17:20:00|5908.3|5906.5|5905.6|5903.8|5908.3|5906.5|5905.3|5903.5|225
1692984300000|2023-08-25 17:25:00|5905.5|5903.7|5908.2|5906.4|5908.6|5906.4|5905.1|5903.3|172
1692984600000|2023-08-25 17:30:00|5908.8|5905.8|5906.3|5903.3|5908.8|5906.1|5904.3|5901.3|228
1692984900000|2023-08-25 17:35:00|5906.5|5903.5|5905|5902|5907.3|5904.6|5905|5902|201
1692985200000|2023-08-25 17:40:00|5904.9|5901.9|5906.4|5904.6|5907|5904.7|5904.3|5901.8|171
1692985500000|2023-08-25 17:45:00|5906.3|5904.5|5908|5906.2|5908.1|5906.2|5905|5902.9|195
1692985800000|2023-08-25 17:50:00|5908.1|5906.3|5910.8|5907.8|5911|5908.2|5908.1|5905.8|150
1692986100000|2023-08-25 17:55:00|5911.2|5908.2|5911.6|5909.8|5912.2|5910.4|5910|5908|170
1692986400000|2023-08-25 18:00:00|5911.7|5909.9|5912.2|5910.4|5912.8|5910.9|5911|5909.1|189
1692986700000|2023-08-25 18:05:00|5912.1|5910.3|5913.2|5911.4|5913.9|5912|5912.1|5909.8|186
1692987000000|2023-08-25 18:10:00|5913.3|5911.5|5915|5913.2|5915.8|5914|5912|5910.2|150
1692987300000|2023-08-25 18:15:00|5915.1|5913.3|5915.1|5913.3|5916.9|5915.1|5913.2|5911.4|225
1692987600000|2023-08-25 18:20:00|5915.2|5913.4|5918.2|5916.4|5919.1|5917.3|5915.2|5913.4|272
1692987900000|2023-08-25 18:25:00|5918.3|5916.5|5919.8|5918|5919.9|5918.1|5917.2|5915.4|175
1692988200000|2023-08-25 18:30:00|5920.1|5918.3|5920.9|5919.1|5921.6|5919.3|5918|5915.8|206
1692988500000|2023-08-25 18:35:00|5920.8|5919|5920.8|5919|5923.5|5920.5|5919.5|5917.6|160
1692988800000|2023-08-25 18:40:00|5920.9|5919.1|5917.9|5916.1|5921.8|5920|5917.4|5915.6|191
1692989100000|2023-08-25 18:45:00|5917.8|5916|5916.9|5915.1|5918.2|5916.4|5916.5|5914.7|151
1692989400000|2023-08-25 18:50:00|5917|5915.2|5917.5|5915.7|5918.6|5916.8|5915.9|5914.1|144
1692989700000|2023-08-25 18:55:00|5917.6|5915.8|5918.9|5915.9|5919.4|5917.1|5916.9|5915.1|168
1692990000000|2023-08-25 19:00:00|5918.7|5915.7|5916.6|5913.6|5919.1|5916.1|5916.3|5913.3|216
1692990300000|2023-08-25 19:05:00|5916.5|5913.5|5916.5|5914.7|5917.1|5914.9|5913.8|5911.5|164
1692990600000|2023-08-25 19:10:00|5916.4|5914.6|5915.4|5913.6|5916.8|5915|5914.8|5912.4|145
1692990900000|2023-08-25 19:15:00|5915.3|5913.5|5916.6|5913.6|5916.7|5914.6|5915.2|5912.8|102
1692991200000|2023-08-25 19:20:00|5916.7|5913.7|5917|5915.2|5918.2|5915.8|5916.3|5913.6|104
1692991500000|2023-08-25 19:25:00|5917.1|5915.3|5916.8|5915|5918.4|5916.6|5916.8|5915|137
1692991800000|2023-08-25 19:30:00|5916.9|5915.1|5916.7|5914.9|5917.3|5915.5|5916|5914|124
1692992100000|2023-08-25 19:35:00|5916.6|5914.8|5915.1|5913.3|5916.6|5914.8|5914.8|5913|112
1692992400000|2023-08-25 19:40:00|5915|5913.2|5915.1|5913.3|5915.7|5913.5|5913.6|5911.8|122
1692992700000|2023-08-25 19:45:00|5915|5913.2|5913.3|5911.5|5915.2|5913.4|5913.3|5911.5|136
1692993000000|2023-08-25 19:50:00|5913.2|5911.4|5911.8|5908.8|5913.2|5911.4|5910.2|5907.8|263
1692993300000|2023-08-25 19:55:00|5911.9|5908.9|5912.5|5909.5|5913.2|5910.3|5911.2|5908.8|210
1692993600000|2023-08-25 20:00:00|5912.4|5909.4|5910.4|5907.4|5912.9|5910.3|5910.3|5907.3|164
1692993900000|2023-08-25 20:05:00|5910.5|5907.5|5908.5|5905.5|5910.5|5907.5|5908.3|5905.3|98
1692994200000|2023-08-25 20:10:00|5908.3|5905.3|5908.1|5905.1|5908.3|5905.3|5907.4|5904.4|133
1692994500000|2023-08-25 20:15:00|5908|5905|5908.6|5905.6|5908.7|5905.7|5907.4|5904.4|113
1692994800000|2023-08-25 20:20:00|5908.7|5905.7|5907.5|5904.5|5908.7|5905.7|5907.4|5904.4|86
1692995100000|2023-08-25 20:25:00|5907.4|5904.4|5906.5|5903.5|5907.4|5904.4|5906|5903|36
1692995400000|2023-08-25 20:30:00|5906.4|5903.4|5905.9|5902.9|5906.5|5903.5|5905.8|5902.8|46
1692995700000|2023-08-25 20:35:00|5905.8|5902.8|5904.9|5901.9|5906.3|5903.3|5904.8|5901.8|68
1692996000000|2023-08-25 20:40:00|5904.8|5901.8|5903.2|5900.2|5904.8|5901.8|5902.7|5899.7|64
1692996300000|2023-08-25 20:45:00|5903.1|5900.1|5903.7|5900.7|5903.7|5900.7|5903|5900|190
1692996600000|2023-08-25 20:50:00|5903.6|5900.6|5903.8|5900.8|5904.2|5901.2|5902.9|5899.9|210
1692996900000|2023-08-25 20:55:00|5904.8|5900|5908.2|5902.4|5908.2|5902.4|5904|5898.2|199
1693166400000|2023-08-27 20:00:00|5905.3|5896.7|5902.7|5892.7|5905.3|5896.7|5902.7|5892.7|3
1693166700000|2023-08-27 20:05:00|5904.8|5896.7|5904.8|5896.7|5904.8|5896.7|5902.7|5892.7|3
1693167000000|2023-08-27 20:10:00|5905.1|5892.7|5903.1|5893.1|5905.1|5896.9|5902.7|5892.7|5
1693167600000|2023-08-27 20:20:00|5905.4|5896.9|5905.1|5895.1|5905.4|5896.9|5905.1|5895.1|2
1693167900000|2023-08-27 20:25:00|5905.4|5896.9|5903.2|5893.2|5905.4|5896.9|5903.2|5893.2|4
1693168200000|2023-08-27 20:30:00|5902.9|5892.9|5903.2|5893.2|5903.2|5893.2|5902.9|5892.9|2
1693168800000|2023-08-27 20:40:00|5905.1|5895.1|5906.4|5896.4|5906.4|5896.4|5905.1|5895.1|2
1693169400000|2023-08-27 20:50:00|5903.2|5893.2|5903.2|5893.2|5903.2|5893.2|5903.2|5893.2|1
1693169700000|2023-08-27 20:55:00|5904.1|5892.3|5910.2|5898.4|5910.2|5898.4|5904.1|5892.3|9
1693170000000|2023-08-27 21:00:00|5910.6|5898.8|5906.3|5900.5|5910.6|5902|5906.3|5898.8|7
1693170300000|2023-08-27 21:05:00|5906.8|5901|5906.9|5901.1|5907.8|5902|5905.7|5899.9|29
1693170600000|2023-08-27 21:10:00|5907|5901.2|5907.2|5901.4|5907.9|5902.1|5906.6|5900.8|14
1693170900000|2023-08-27 21:15:00|5907.9|5902.1|5907.3|5901.5|5908.9|5903.1|5907.3|5901.5|35
1693171200000|2023-08-27 21:20:00|5907.5|5901.7|5908.7|5902.9|5909|5903.2|5907.3|5901.5|23
1693171500000|2023-08-27 21:25:00|5908.5|5902.7|5906.1|5900.3|5908.5|5902.7|5905.7|5899.9|19
1693171800000|2023-08-27 21:30:00|5905.8|5900|5906.4|5900.6|5906.5|5900.7|5905.7|5899.9|22
1693172100000|2023-08-27 21:35:00|5906.5|5900.7|5906.7|5900.9|5906.8|5901|5904.5|5898.7|21
1693172400000|2023-08-27 21:40:00|5906.8|5901|5906.6|5900.8|5907|5901.2|5906.4|5900.6|22
1693172700000|2023-08-27 21:45:00|5906.4|5900.6|5907.4|5901.6|5907.4|5901.6|5905.1|5899.3|28
1693173000000|2023-08-27 21:50:00|5906.7|5900.9|5906.1|5900.3|5906.8|5901|5905.5|5899.7|28
1693173300000|2023-08-27 21:55:00|5906|5900.2|5905.9|5900.1|5906.5|5900.7|5905.8|5900|24
1693173600000|2023-08-27 22:00:00|5905.7|5899.9|5912.3|5907.5|5912.3|5907.5|5905.7|5899.9|161
1693173900000|2023-08-27 22:05:00|5911.4|5908.4|5909.6|5906.6|5912|5909|5908.8|5905.8|69
1693174200000|2023-08-27 22:10:00|5909.7|5906.7|5910.2|5907.2|5910.3|5907.3|5909.4|5906.4|40
1693174500000|2023-08-27 22:15:00|5910.3|5907.3|5908.9|5905.9|5910.3|5907.3|5908.8|5905.8|73
1693174800000|2023-08-27 22:20:00|5909|5906|5906.5|5903.5|5909.6|5906.6|5906.4|5903.4|74
1693175100000|2023-08-27 22:25:00|5906.4|5903.4|5905|5902|5906.6|5903.6|5905|5902|74
1693175400000|2023-08-27 22:30:00|5905.4|5902.4|5909.8|5906.8|5910|5907|5905.3|5902.3|153
1693175700000|2023-08-27 22:35:00|5909.5|5906.5|5908.4|5905.4|5910.3|5907.6|5907.9|5904.9|63
1693176000000|2023-08-27 22:40:00|5908.5|5905.5|5908|5905|5909.2|5906.2|5907.1|5904.1|69
1693176300000|2023-08-27 22:45:00|5907.9|5904.9|5909.3|5906.3|5909.5|5906.5|5907.9|5904.9|63
1693176600000|2023-08-27 22:50:00|5909.4|5906.4|5908.5|5905.5|5909.7|5907.1|5908|5905|66
1693176900000|2023-08-27 22:55:00|5908.6|5905.6|5908.4|5905.4|5908.9|5905.9|5907.8|5904.8|57
1693177200000|2023-08-27 23:00:00|5908.5|5905.5|5907.8|5904.8|5908.9|5906.4|5907.5|5904.5|95
1693177500000|2023-08-27 23:05:00|5907.9|5904.9|5907|5904|5908.1|5905.1|5906.1|5903.1|95
1693177800000|2023-08-27 23:10:00|5907.1|5904.1|5910.5|5907.5|5911.3|5908.3|5907.1|5904.1|125
1693178100000|2023-08-27 23:15:00|5910.4|5907.4|5910|5907|5911|5908.4|5909|5906.3|134
1693178400000|2023-08-27 23:20:00|5910.1|5907.1|5909.4|5906.4|5911.1|5909.3|5909.3|5906.3|124
1693178700000|2023-08-27 23:25:00|5909.5|5906.5|5908.4|5906.6|5909.8|5907.5|5908.1|5906|89
1693179000000|2023-08-27 23:30:00|5908.3|5906.5|5908.1|5905.1|5909.4|5907.1|5907.6|5904.7|139
1693179300000|2023-08-27 23:35:00|5908.2|5905.2|5909.4|5907.6|5910|5907.7|5907.8|5905.2|82
1693179600000|2023-08-27 23:40:00|5909.3|5907.5|5909.3|5907.5|5910.7|5908.6|5909.2|5906.8|98
1693179900000|2023-08-27 23:45:00|5909.2|5907.4|5909.7|5907.9|5910.9|5908.5|5908.7|5906.3|138
1693180200000|2023-08-27 23:50:00|5909.8|5908|5911.5|5909.7|5912.1|5909.7|5909.3|5907.5|121
1693180500000|2023-08-27 23:55:00|5911.4|5909.6|5911.4|5908.4|5912.9|5910.9|5910.6|5908|154
1693180800000|2023-08-28 00:00:00|5911.3|5908.3|5911.8|5910|5914.5|5912.7|5910.1|5908.1|261
1693181100000|2023-08-28 00:05:00|5911.7|5909.9|5913|5911.2|5914|5912.2|5911.5|5909.7|208
1693181400000|2023-08-28 00:10:00|5913.1|5911.3|5911.8|5910|5913.6|5911.8|5911.4|5909.6|207
1693181700000|2023-08-28 00:15:00|5911.9|5910.1|5912.4|5910.6|5912.4|5910.6|5910.6|5908.8|196
1693182000000|2023-08-28 00:20:00|5912.3|5910.5|5912.2|5910.4|5913.2|5911.4|5912|5910.2|144
1693182300000|2023-08-28 00:25:00|5912.1|5910.3|5912.4|5910.6|5913|5911.2|5911|5909.2|171
1693182600000|2023-08-28 00:30:00|5912.3|5910.5|5915.3|5913.5|5916.2|5914.4|5911.9|5910.1|173
1693182900000|2023-08-28 00:35:00|5915.2|5913.4|5912.9|5911.1|5915.4|5913.6|5912.9|5911.1|151
1693183200000|2023-08-28 00:40:00|5912.8|5911|5913.9|5912.1|5914.3|5912.5|5912.4|5910.6|107
1693183500000|2023-08-28 00:45:00|5914|5912.2|5917.2|5915.4|5917.6|5915.8|5913.8|5912|159
1693183800000|2023-08-28 00:50:00|5917.3|5915.5|5915.9|5914.1|5917.7|5915.9|5915.6|5913.8|163
1693184100000|2023-08-28 00:55:00|5916|5914.2|5915.3|5913.5|5917.1|5915.3|5915.2|5913.4|185
1693184400000|2023-08-28 01:00:00|5915.2|5913.4|5922.5|5920.7|5923.7|5921.9|5915.2|5913.4|294
1693184700000|2023-08-28 01:05:00|5922.6|5920.8|5923.6|5921.8|5924|5922.2|5921.5|5919.2|217
1693185000000|2023-08-28 01:10:00|5923.5|5921.7|5919.8|5918|5924|5922.2|5919.4|5917.6|166
1693185300000|2023-08-28 01:15:00|5919.7|5917.9|5924.5|5922.7|5925.1|5923.3|5919.6|5917.8|315
1693185600000|2023-08-28 01:20:00|5924.6|5922.8|5925|5923.2|5926.2|5924.4|5923.6|5921.8|328
1693185900000|2023-08-28 01:25:00|5924.7|5922.9|5925.9|5921.9|5929.2|5925.2|5923.5|5921|263
1693186200000|2023-08-28 01:30:00|5925|5922|5918.8|5917|5927.9|5924.7|5918.8|5917|428
1693186500000|2023-08-28 01:35:00|5918.7|5916.9|5920.4|5918.6|5921.7|5918.9|5918.1|5916.3|348
1693186800000|2023-08-28 01:40:00|5920.5|5918.7|5921|5919.2|5923.1|5920.2|5919.1|5917|416
1693187100000|2023-08-28 01:45:00|5921.1|5919.3|5918.4|5916.6|5921.9|5920.1|5918.2|5916.4|304
1693187400000|2023-08-28 01:50:00|5918.3|5916.5|5917.8|5916|5918.7|5916.9|5916.7|5914.9|233
1693187700000|2023-08-28 01:55:00|5917.9|5916.1|5917.9|5916.1|5918.4|5916.6|5915.8|5914|249
1693188000000|2023-08-28 02:00:00|5918|5916.2|5920.2|5918.4|5920.3|5918.5|5916.5|5914.7|264
1693188300000|2023-08-28 02:05:00|5920.1|5918.3|5918.6|5916.8|5920.5|5918.7|5918.2|5916.4|187
1693188600000|2023-08-28 02:10:00|5918.5|5916.7|5919.5|5917.7|5919.6|5917.8|5915.9|5914.1|208
1693188900000|2023-08-28 02:15:00|5919.6|5917.8|5917.8|5916|5919.9|5918.1|5917.4|5915.6|192
1693189200000|2023-08-28 02:20:00|5917.7|5915.9|5918.5|5916.7|5918.6|5916.8|5917.3|5915.5|165
1693189500000|2023-08-28 02:25:00|5918.6|5916.8|5917.6|5915.8|5919.9|5918.1|5917.6|5915.8|159
1693189800000|2023-08-28 02:30:00|5917.1|5915.3|5919.7|5917.9|5919.9|5918.1|5917.1|5915.3|112
1693190100000|2023-08-28 02:35:00|5919.8|5918|5921.7|5919.9|5921.9|5920.1|5919.8|5918|193
1693190400000|2023-08-28 02:40:00|5921.8|5920|5921.6|5919.8|5922.8|5921|5920.6|5918.8|158
1693190700000|2023-08-28 02:45:00|5921.7|5919.9|5920.8|5919|5922.6|5920.8|5920.3|5918.5|149
1693191000000|2023-08-28 02:50:00|5920.9|5919.1|5919.3|5917.5|5921.5|5919.7|5918.8|5917|143
1693191300000|2023-08-28 02:55:00|5919.1|5917.3|5920.8|5919|5921|5919.2|5918.8|5917|197
1693191600000|2023-08-28 03:00:00|5921|5919.2|5920.8|5919|5922|5920.2|5920.2|5918.4|174
1693191900000|2023-08-28 03:05:00|5920.7|5918.9|5918.1|5916.3|5921.4|5919.6|5918|5916.2|168
1693192200000|2023-08-28 03:10:00|5918|5916.2|5917.3|5915.5|5918.2|5916.4|5917.1|5915.3|197
1693192500000|2023-08-28 03:15:00|5917.4|5915.6|5916.9|5915.1|5917.8|5916|5916.6|5914.8|139
1693192800000|2023-08-28 03:20:00|5917|5915.2|5917.6|5915.8|5918|5916.2|5916.6|5914.8|159
1693193100000|2023-08-28 03:25:00|5917.5|5915.7|5916.9|5915.1|5918|5916.2|5916.6|5914.8|142
1693193400000|2023-08-28 03:30:00|5917|5915.2|5917.8|5916|5917.9|5916.1|5916.4|5914.6|140
1693193700000|2023-08-28 03:35:00|5917.7|5915.9|5918|5916.2|5918.1|5916.3|5917.2|5915.4|126
1693194000000|2023-08-28 03:40:00|5918.4|5916.6|5919|5917.2|5920|5918.2|5918.3|5916.5|147
1693194300000|2023-08-28 03:45:00|5918.6|5916.8|5915.9|5914.1|5918.7|5916.9|5915.5|5913.7|141
1693194600000|2023-08-28 03:50:00|5916|5914.2|5917.9|5916.1|5918|5916.2|5915.9|5914.1|173
1693194900000|2023-08-28 03:55:00|5918|5916.2|5917.4|5915.6|5918.6|5916.8|5917.3|5915.5|149
1693195200000|2023-08-28 04:00:00|5917.5|5915.7|5918.3|5916.5|5920.4|5918.6|5916.2|5914.4|210
1693195500000|2023-08-28 04:05:00|5918.2|5916.4|5918.3|5916.5|5918.7|5916.9|5917.9|5916.1|121
1693195800000|2023-08-28 04:10:00|5918.2|5916.4|5919|5917.2|5919.2|5917.4|5917.9|5916.1|139
1693196100000|2023-08-28 04:15:00|5919.1|5917.3|5919.9|5918.1|5920.1|5918.3|5918.3|5916.5|133
1693196400000|2023-08-28 04:20:00|5920|5918.2|5917.8|5916|5920|5918.2|5917.4|5915.6|92
1693196700000|2023-08-28 04:25:00|5917.7|5915.9|5916.7|5914.9|5917.7|5915.9|5916.3|5914.5|88
1693197000000|2023-08-28 04:30:00|5916.8|5915|5916.1|5914.3|5917.6|5915.8|5915.7|5913.9|121
1693197300000|2023-08-28 04:35:00|5916.2|5914.4|5916.6|5914.8|5916.7|5914.9|5915.9|5914.1|110
1693197600000|2023-08-28 04:40:00|5916.5|5914.7|5916|5914.2|5916.7|5914.9|5915.3|5913.5|154
1693197900000|2023-08-28 04:45:00|5916.1|5914.3|5916.6|5914.8|5917.5|5915.7|5916|5914.2|179
1693198200000|2023-08-28 04:50:00|5916.5|5914.7|5916.3|5914.5|5917.2|5915.4|5915.9|5914.1|130
1693198500000|2023-08-28 04:55:00|5916.2|5914.4|5917.5|5915.7|5917.6|5915.8|5915.7|5913.9|132
1693198800000|2023-08-28 05:00:00|5916.9|5915.1|5916.4|5914.6|5917|5915.2|5915.4|5913.6|168
1693199100000|2023-08-28 05:05:00|5916.5|5914.7|5917.5|5915.7|5918.3|5916.5|5915.1|5913.3|237
1693199400000|2023-08-28 05:10:00|5917.4|5915.6|5919.5|5917.7|5920.1|5918.3|5917.4|5915.6|214
1693199700000|2023-08-28 05:15:00|5919.6|5917.8|5921.3|5919.5|5922.1|5920.3|5919.6|5917.8|169
1693200000000|2023-08-28 05:20:00|5921.1|5919.3|5921.5|5919.7|5921.6|5919.8|5920.8|5919|115
1693200300000|2023-08-28 05:25:00|5921.4|5919.6|5920.8|5919|5921.4|5919.6|5920.1|5918.3|134
1693200600000|2023-08-28 05:30:00|5920.9|5919.1|5924.4|5922.6|5924.6|5922.8|5920.8|5919|189
1693200900000|2023-08-28 05:35:00|5924.5|5922.7|5922.5|5920.7|5924.5|5922.7|5922.3|5920.5|123
1693201200000|2023-08-28 05:40:00|5922.4|5920.6|5922.2|5920.4|5923.6|5921.8|5921.2|5919.4|157
1693201500000|2023-08-28 05:45:00|5922.1|5920.3|5922.3|5920.5|5922.7|5920.9|5920.9|5919.1|210
1693201800000|2023-08-28 05:50:00|5922.4|5920.6|5920.4|5918.6|5922.4|5920.6|5919.8|5918|214
1693202100000|2023-08-28 05:55:00|5920|5918.2|5920.1|5918.3|5920.5|5918.7|5918.9|5917.1|197
1693202400000|2023-08-28 06:00:00|5919.9|5918.1|5921.1|5919.3|5921.6|5919.8|5918.6|5916.8|219
1693202700000|2023-08-28 06:05:00|5921.2|5919.4|5922|5920.2|5922.5|5920.7|5920.5|5918.7|164
1693203000000|2023-08-28 06:10:00|5921.8|5920|5920|5918.2|5922.1|5920.3|5919.3|5917.5|207
1693203300000|2023-08-28 06:15:00|5919.9|5918.1|5923.2|5921.4|5924.3|5922.5|5919.9|5918.1|223
1693203600000|2023-08-28 06:20:00|5923.1|5921.3|5923.1|5921.3|5925|5922.8|5922.4|5920.6|244
1693203900000|2023-08-28 06:25:00|5923.2|5921.4|5920.5|5918.7|5923.7|5921.9|5920.4|5918.6|220
1693204200000|2023-08-28 06:30:00|5920.6|5918.8|5921.9|5920.1|5923.6|5921.8|5920.4|5918.6|228
1693204500000|2023-08-28 06:35:00|5922|5920.2|5923.7|5921.9|5924.5|5922.7|5921.9|5920.1|203
1693204800000|2023-08-28 06:40:00|5923.6|5921.8|5923.3|5921.5|5925.2|5923.4|5921.6|5919.8|207
1693205100000|2023-08-28 06:45:00|5923.2|5921.4|5919.1|5917.3|5923.4|5921.6|5919.1|5917.3|176
1693205400000|2023-08-28 06:50:00|5919|5917.2|5917.5|5915.7|5919.1|5917.3|5917.1|5915.3|180
1693205700000|2023-08-28 06:55:00|5917.6|5915.8|5917.6|5915.8|5918.3|5916.5|5916.4|5914.6|159
1693206000000|2023-08-28 07:00:00|5917.8|5916|5914|5912.2|5919|5917.2|5913.5|5911.7|210
1693206300000|2023-08-28 07:05:00|5914.1|5912.3|5910.6|5908.8|5915|5913.2|5910.5|5908.7|212
1693206600000|2023-08-28 07:10:00|5909.7|5907.9|5907.1|5905.3|5910.1|5908.3|5905|5903.2|270
1693206900000|2023-08-28 07:15:00|5906.9|5905.1|5905.7|5903.9|5908.6|5906.8|5905.2|5903.4|253
1693207200000|2023-08-28 07:20:00|5905.6|5903.8|5904.6|5902.8|5905.8|5904|5902.2|5900.4|233
1693207500000|2023-08-28 07:25:00|5904.7|5902.9|5903.2|5901.4|5905|5903.2|5901.6|5899.8|269
1693207800000|2023-08-28 07:30:00|5903.3|5901.5|5905.7|5903.9|5906.1|5904.3|5903.2|5901.4|246
1693208100000|2023-08-28 07:35:00|5905.8|5904|5904.3|5902.5|5906.8|5905|5903.9|5902.1|243
1693208400000|2023-08-28 07:40:00|5904.2|5902.4|5900.9|5899.1|5904.6|5902.8|5900.3|5898.5|197
1693208700000|2023-08-28 07:45:00|5901.1|5899.3|5900.8|5899|5902.4|5900.6|5898.8|5897|221
1693209000000|2023-08-28 07:50:00|5900.9|5899.1|5899.7|5897.9|5901.4|5899.6|5899.2|5897.4|216
1693209300000|2023-08-28 07:55:00|5899.6|5897.8|5899.3|5897.5|5900.5|5898.7|5898.4|5896.6|190
1693209600000|2023-08-28 08:00:00|5899.2|5897.4|5898.9|5897.1|5901.3|5899.5|5898.2|5896.4|188
1693209900000|2023-08-28 08:05:00|5898.8|5897|5899.7|5897.9|5900.2|5898.4|5898.4|5896.6|177
1693210200000|2023-08-28 08:10:00|5899.5|5897.7|5897.5|5895.7|5900.3|5898.5|5897.5|5895.7|149
1693210500000|2023-08-28 08:15:00|5897.4|5895.6|5897.2|5895.4|5898.8|5897|5896.3|5894.5|207
1693210800000|2023-08-28 08:20:00|5897.1|5895.3|5898.7|5896.9|5898.8|5897|5896.9|5895.1|201
1693211100000|2023-08-28 08:25:00|5898.8|5897|5898.7|5896.9|5901.3|5899.5|5898.3|5896.5|216
1693211400000|2023-08-28 08:30:00|5898.6|5896.8|5898.9|5897.1|5899.5|5897.7|5896.6|5894.8|182
1693211700000|2023-08-28 08:35:00|5899|5897.2|5900.2|5898.4|5901.3|5899.5|5898.7|5896.9|112
1693212000000|2023-08-28 08:40:00|5900.3|5898.5|5903.4|5901.6|5904.3|5902.5|5900.3|5898.5|199
1693212300000|2023-08-28 08:45:00|5903.5|5901.7|5901.7|5899.9|5903.5|5901.7|5900.3|5898.5|171
1693212600000|2023-08-28 08:50:00|5901.8|5900|5903.6|5901.8|5903.7|5901.9|5901.4|5899.6|175
1693212900000|2023-08-28 08:55:00|5903.5|5901.7|5903|5901.2|5903.7|5901.9|5901.8|5900|188
1693213200000|2023-08-28 09:00:00|5902.9|5901.1|5903.2|5901.4|5904.8|5903|5902.8|5901|188
1693213500000|2023-08-28 09:05:00|5903.1|5901.3|5902.4|5900.6|5903.8|5902|5902.2|5900.4|128
1693213800000|2023-08-28 09:10:00|5902.5|5900.7|5903.1|5901.3|5904.1|5902.3|5901.5|5899.7|146
1693214100000|2023-08-28 09:15:00|5903.2|5901.4|5903.4|5901.6|5903.7|5901.9|5901.2|5899.4|187
1693214400000|2023-08-28 09:20:00|5903.5|5901.7|5901.8|5900|5903.6|5901.8|5900.6|5898.8|165
1693214700000|2023-08-28 09:25:00|5901.9|5900.1|5901.7|5899.9|5903.8|5902|5901.3|5899.5|168
1693215000000|2023-08-28 09:30:00|5901.6|5899.8|5900.6|5898.8|5902.6|5900.8|5900.4|5898.6|156
1693215300000|2023-08-28 09:35:00|5900.7|5898.9|5901|5899.2|5901.1|5899.3|5900.2|5898.4|136
1693215600000|2023-08-28 09:40:00|5901.1|5899.3|5901.8|5900|5902.1|5900.3|5900.3|5898.5|189
1693215900000|2023-08-28 09:45:00|5901.9|5900.1|5899.6|5897.8|5901.9|5900.1|5899.6|5897.8|140
1693216200000|2023-08-28 09:50:00|5899.7|5897.9|5899.2|5897.4|5900.3|5898.5|5898.8|5897|173
1693216500000|2023-08-28 09:55:00|5899.3|5897.5|5899.5|5897.7|5900.8|5899|5898.3|5896.5|182
1693216800000|2023-08-28 10:00:00|5899.4|5897.6|5899.2|5897.4|5900.3|5898.5|5898.3|5896.5|220
1693217100000|2023-08-28 10:05:00|5899.7|5897.9|5897.2|5895.4|5900.1|5898.3|5896.7|5894.9|159
1693217400000|2023-08-28 10:10:00|5897.3|5895.5|5898.8|5897|5899.4|5897.6|5896.6|5894.8|181
1693217700000|2023-08-28 10:15:00|5898.7|5896.9|5898.5|5896.7|5898.8|5897|5897.1|5895.3|184
1693218000000|2023-08-28 10:20:00|5898.6|5896.8|5900.7|5898.9|5900.7|5898.9|5898.3|5896.5|138
1693218300000|2023-08-28 10:25:00|5900.8|5899|5900.7|5898.9|5901.6|5899.8|5900.2|5898.4|156
1693218600000|2023-08-28 10:30:00|5900.8|5899|5903.8|5902|5904.2|5902.4|5900.7|5898.9|164
1693218900000|2023-08-28 10:35:00|5903.7|5901.9|5904.2|5902.4|5905.4|5903.6|5903.2|5901.4|251
1693219200000|2023-08-28 10:40:00|5904.1|5902.3|5904|5902.2|5905.2|5903.4|5902.8|5901|154
1693219500000|2023-08-28 10:45:00|5903.9|5902.1|5904.1|5902.3|5905.6|5903.8|5903.7|5901.9|123
1693219800000|2023-08-28 10:50:00|5904.2|5902.4|5904.1|5902.3|5905.3|5903.5|5904.1|5902.3|160
1693220100000|2023-08-28 10:55:00|5903.8|5902|5903.2|5901.4|5905.2|5903.4|5901.1|5899.3|165
1693220400000|2023-08-28 11:00:00|5903.3|5901.5|5905.8|5904|5908.2|5906.4|5903|5901.2|181
1693220700000|2023-08-28 11:05:00|5905.7|5903.9|5906.1|5904.3|5907.1|5905.3|5905.7|5903.9|120
1693221000000|2023-08-28 11:10:00|5905.8|5904|5908.1|5906.3|5908.2|5906.4|5905.4|5903.6|121
1693221300000|2023-08-28 11:15:00|5907.9|5906.1|5909.4|5907.6|5910.6|5908.8|5907.9|5906.1|159
1693221600000|2023-08-28 11:20:00|5909.3|5907.5|5909.8|5908|5910.7|5908.9|5909.1|5907.3|135
1693221900000|2023-08-28 11:25:00|5909.9|5908.1|5907.3|5905.5|5910.1|5908.3|5907.2|5905.4|106
1693222200000|2023-08-28 11:30:00|5907.4|5905.6|5908.7|5906.9|5909.2|5907.4|5907.2|5905.4|136
1693222500000|2023-08-28 11:35:00|5908.8|5907|5907.7|5905.9|5909.6|5907.8|5907.5|5905.7|155
1693222800000|2023-08-28 11:40:00|5907.6|5905.8|5908.8|5907|5910.4|5908.6|5907|5905.2|194
1693223100000|2023-08-28 11:45:00|5908.9|5907.1|5906.9|5905.1|5909.1|5907.3|5906.5|5904.7|130
1693223400000|2023-08-28 11:50:00|5907|5905.2|5909.7|5907.9|5910.4|5908.6|5906.9|5905.1|84
1693223700000|2023-08-28 11:55:00|5909.6|5907.8|5908.3|5906.5|5910.6|5908.8|5908|5906.2|144
1693224000000|2023-08-28 12:00:00|5908.4|5906.6|5912.2|5910.4|5914|5912.2|5908.3|5906.5|227
1693224300000|2023-08-28 12:05:00|5912.3|5910.5|5912.3|5910.5|5913.7|5911.9|5912.1|5910.3|179
1693224600000|2023-08-28 12:10:00|5912.2|5910.4|5909.6|5907.8|5912.7|5910.9|5909.2|5907.4|165
1693224900000|2023-08-28 12:15:00|5909.3|5907.5|5909.3|5907.5|5909.6|5907.8|5907.6|5905.8|145
1693225200000|2023-08-28 12:20:00|5909.6|5907.8|5910.3|5908.5|5912.1|5910.3|5909.1|5907.3|271
1693225500000|2023-08-28 12:25:00|5910.4|5908.6|5912|5910.2|5913.2|5911.4|5910.4|5908.6|273
1693225800000|2023-08-28 12:30:00|5912.1|5910.3|5912.9|5911.1|5913|5911.2|5910.7|5908.9|258
1693226100000|2023-08-28 12:35:00|5912.7|5910.9|5912.4|5910.6|5916.2|5914.4|5911.6|5909.8|254
1693226400000|2023-08-28 12:40:00|5912.3|5910.5|5914.6|5912.8|5915.5|5913.7|5912.3|5910.5|279
1693226700000|2023-08-28 12:45:00|5914.7|5912.9|5914|5912.2|5916.2|5914.4|5913|5911.2|238
1693227000000|2023-08-28 12:50:00|5914.1|5912.3|5912.5|5910.7|5914.2|5912.4|5911.4|5909.6|198
1693227300000|2023-08-28 12:55:00|5912.4|5910.6|5913.4|5911.6|5913.9|5912.1|5911.7|5909.9|208
1693227600000|2023-08-28 13:00:00|5913.3|5911.5|5912.4|5910.6|5915.9|5914.1|5912.1|5910.3|274
1693227900000|2023-08-28 13:05:00|5912.2|5910.4|5909.1|5907.3|5912.3|5910.5|5908.7|5906.9|189
1693228200000|2023-08-28 13:10:00|5909|5907.2|5909.2|5907.4|5912.7|5910.9|5908.7|5906.9|226
1693228500000|2023-08-28 13:15:00|5909|5907.2|5909.5|5907.7|5910.9|5909.1|5908|5906.2|221
1693228800000|2023-08-28 13:20:00|5908.9|5907.1|5906|5904.2|5910.5|5908.7|5905.4|5903.6|240
1693229100000|2023-08-28 13:25:00|5905.9|5904.1|5907.9|5906.1|5908.2|5906.4|5904.5|5902.7|235
1693229400000|2023-08-28 13:30:00|5908|5906.2|5904.8|5903|5908.6|5906.8|5904.8|5903|295
1693229700000|2023-08-28 13:35:00|5904.7|5902.9|5906.2|5904.4|5908.2|5906.4|5904.1|5902.3|396
1693230000000|2023-08-28 13:40:00|5906.5|5904.7|5910.9|5909.1|5911.1|5909.3|5905.6|5903.8|387
1693230300000|2023-08-28 13:45:00|5911.2|5909.4|5910.5|5908.7|5915.6|5913.8|5910.1|5908.3|371
1693230600000|2023-08-28 13:50:00|5910.4|5908.6|5912.1|5910.3|5912.4|5910.6|5909.4|5907.6|382
1693230900000|2023-08-28 13:55:00|5912.2|5910.4|5913.3|5911.5|5914.4|5912.6|5911.7|5909.9|300
1693231200000|2023-08-28 14:00:00|5913.2|5911.4|5907.7|5905.9|5913.4|5911.6|5906.1|5904.3|305
1693231500000|2023-08-28 14:05:00|5907.6|5905.8|5910.7|5908.9|5911.9|5910.1|5907|5905.2|319
1693231800000|2023-08-28 14:10:00|5910.9|5909.1|5908.6|5906.8|5911.4|5909.6|5906.6|5904.8|337
1693232100000|2023-08-28 14:15:00|5908.5|5906.7|5907.6|5905.8|5910.3|5908.5|5905.6|5903.8|319
1693232400000|2023-08-28 14:20:00|5907.4|5905.6|5909.8|5908|5910|5908.2|5907|5905.2|295
1693232700000|2023-08-28 14:25:00|5910.1|5908.3|5911.7|5909.9|5912.2|5910.4|5909|5907.2|208
1693233000000|2023-08-28 14:30:00|5911.6|5909.8|5911|5909.2|5911.7|5909.9|5909.6|5907.8|266
1693233300000|2023-08-28 14:35:00|5910.6|5908.8|5909.6|5907.8|5912.5|5910.7|5909.3|5907.5|245
1693233600000|2023-08-28 14:40:00|5909.7|5907.9|5908|5906.2|5910|5908.2|5907|5905.2|219
1693233900000|2023-08-28 14:45:00|5907.7|5905.9|5907.7|5905.9|5909.8|5908|5906.9|5905.1|263
1693234200000|2023-08-28 14:50:00|5907.6|5905.8|5904.4|5902.6|5908.2|5906.4|5903.8|5902|230
1693234500000|2023-08-28 14:55:00|5904.5|5902.7|5906.9|5905.1|5907.1|5905.3|5903.5|5901.7|303
1693234800000|2023-08-28 15:00:00|5907|5905.2|5908.2|5906.4|5908.4|5906.6|5906.1|5904.3|199
1693235100000|2023-08-28 15:05:00|5908.1|5906.3|5906.5|5904.7|5908.2|5906.4|5905.1|5903.3|271
1693235400000|2023-08-28 15:10:00|5906.4|5904.6|5907|5905.2|5907.4|5905.6|5905.1|5903.3|247
1693235700000|2023-08-28 15:15:00|5906.9|5905.1|5906.7|5904.9|5908.6|5906.8|5906.7|5904.9|266
1693236000000|2023-08-28 15:20:00|5907.2|5905.4|5905.2|5903.4|5907.9|5906.1|5905.1|5903.3|177
1693236300000|2023-08-28 15:25:00|5905.1|5903.3|5906.1|5904.3|5907|5905.2|5904.6|5902.8|217
1693236600000|2023-08-28 15:30:00|5905.8|5904|5909.9|5908.1|5910.6|5908.8|5905.8|5904|234
1693236900000|2023-08-28 15:35:00|5910|5908.2|5912.1|5910.3|5913.6|5911.8|5909.9|5908.1|210
1693237200000|2023-08-28 15:40:00|5912.2|5910.4|5909.6|5907.8|5912.7|5910.9|5909.1|5907.3|237
1693237500000|2023-08-28 15:45:00|5909.5|5907.7|5909.9|5908.1|5910.6|5908.8|5909|5907.2|268
1693237800000|2023-08-28 15:50:00|5909.8|5908|5909.5|5907.7|5910.3|5908.5|5908.7|5906.9|228
1693238100000|2023-08-28 15:55:00|5909.6|5907.8|5911.1|5909.3|5911.4|5909.6|5909.2|5907.4|222
1693238400000|2023-08-28 16:00:00|5911.2|5909.4|5912.1|5910.3|5912.1|5910.3|5910.4|5908.6|151
1693238700000|2023-08-28 16:05:00|5912.2|5910.4|5912.2|5910.4|5913.1|5911.3|5911.9|5910.1|181
1693239000000|2023-08-28 16:10:00|5912.1|5910.3|5914.3|5912.5|5914.6|5912.8|5912|5910.2|207
1693239300000|2023-08-28 16:15:00|5914.2|5912.4|5911.8|5910|5914.3|5912.5|5911.4|5909.6|227
1693239600000|2023-08-28 16:20:00|5911.7|5909.9|5912.2|5910.4|5912.3|5910.5|5911.3|5909.5|165
1693239900000|2023-08-28 16:25:00|5912.1|5910.3|5913.1|5911.3|5913.2|5911.4|5912|5910.2|142
1693240200000|2023-08-28 16:30:00|5913|5911.2|5912.3|5910.5|5913.2|5911.4|5911.7|5909.9|160
1693240500000|2023-08-28 16:35:00|5912.4|5910.6|5913.8|5912|5914.2|5912.4|5912.3|5910.5|135
1693240800000|2023-08-28 16:40:00|5914|5912.2|5915.2|5913.4|5915.2|5913.4|5913.2|5911.4|137
1693241100000|2023-08-28 16:45:00|5915.3|5913.5|5914.2|5912.4|5916.2|5914.4|5914.2|5912.4|127
1693241400000|2023-08-28 16:50:00|5914.3|5912.5|5914.6|5912.8|5915.9|5914.1|5914.3|5912.5|135
1693241700000|2023-08-28 16:55:00|5914.5|5912.7|5913|5911.2|5914.6|5912.8|5912.4|5910.6|178
1693242000000|2023-08-28 17:00:00|5913.2|5911.4|5912.8|5911|5913.9|5912.1|5912.5|5910.7|228
1693242300000|2023-08-28 17:05:00|5912.7|5910.9|5911.1|5909.3|5914|5912.2|5910.9|5909.1|180
1693242600000|2023-08-28 17:10:00|5911.2|5909.4|5910.1|5908.3|5911.5|5909.7|5909.3|5907.5|159
1693242900000|2023-08-28 17:15:00|5910|5908.2|5909.1|5907.3|5910.6|5908.8|5908.5|5906.7|156
1693243200000|2023-08-28 17:20:00|5909.2|5907.4|5910.6|5908.8|5911.6|5909.8|5909|5907.2|164
1693243500000|2023-08-28 17:25:00|5910.7|5908.9|5911.7|5909.9|5911.8|5910|5910.5|5908.7|110
1693243800000|2023-08-28 17:30:00|5912|5910.2|5912.5|5910.7|5913.3|5911.5|5911.9|5910.1|160
1693244100000|2023-08-28 17:35:00|5912.6|5910.8|5911.6|5909.8|5912.7|5910.9|5911|5909.2|171
1693244400000|2023-08-28 17:40:00|5911.5|5909.7|5910.6|5908.8|5911.9|5910.1|5910.2|5908.4|112
1693244700000|2023-08-28 17:45:00|5910.7|5908.9|5908.9|5907.1|5910.7|5908.9|5908.3|5906.5|115
1693245000000|2023-08-28 17:50:00|5908.8|5907|5909.2|5907.4|5910.5|5908.7|5908.5|5906.7|145
1693245300000|2023-08-28 17:55:00|5909|5907.2|5907.9|5906.1|5909.8|5907.7|5906.1|5904.3|246
1693245600000|2023-08-28 18:00:00|5908|5906.2|5906.9|5905.1|5908|5906.2|5906.3|5904.5|145
1693245900000|2023-08-28 18:05:00|5906.8|5905|5906.7|5904.9|5907.3|5905.5|5904.9|5903.1|172
1693246200000|2023-08-28 18:10:00|5906.6|5904.8|5906.4|5904.6|5907.3|5905.5|5905.7|5903.9|128
1693246500000|2023-08-28 18:15:00|5906.5|5904.7|5906.4|5904.6|5907.3|5905.5|5905.9|5904.1|161
1693246800000|2023-08-28 18:20:00|5906.3|5904.5|5907.8|5906|5908.2|5906.4|5906.3|5904.5|166
1693247100000|2023-08-28 18:25:00|5907.9|5906.1|5906.9|5905.1|5908.3|5906.5|5906.1|5904.3|142
1693247400000|2023-08-28 18:30:00|5906.8|5905|5906.8|5905|5906.9|5905.1|5906|5904.2|96
1693247700000|2023-08-28 18:35:00|5906.9|5905.1|5908.6|5906.8|5909.3|5907.5|5906.9|5905.1|125
1693248000000|2023-08-28 18:40:00|5908.7|5906.9|5908.1|5906.3|5909.7|5907.9|5907.6|5905.8|147
1693248300000|2023-08-28 18:45:00|5908.2|5906.4|5908.7|5906.9|5908.7|5906.9|5907.6|5905.8|139
1693248600000|2023-08-28 18:50:00|5908.8|5907|5909.2|5907.4|5910.2|5908.4|5908.7|5906.9|154
1693248900000|2023-08-28 18:55:00|5909.6|5907.8|5911.2|5908.2|5911.8|5909.5|5909.1|5907.3|131
1693249200000|2023-08-28 19:00:00|5911.4|5908.4|5910.9|5909.1|5911.9|5909.4|5910.6|5907.6|157
1693249500000|2023-08-28 19:05:00|5911.4|5908.4|5912.9|5911.1|5913.6|5911.2|5910.1|5907.8|172
1693249800000|2023-08-28 19:10:00|5913|5911.2|5911.4|5909.6|5913|5911.2|5911.3|5909.5|150
1693250100000|2023-08-28 19:15:00|5911.5|5909.7|5911.6|5909.8|5912.1|5910.3|5910.9|5909.1|108
1693250400000|2023-08-28 19:20:00|5911.5|5909.7|5912.1|5910.3|5912.1|5910.3|5910.9|5909.1|120
1693250700000|2023-08-28 19:25:00|5912|5910.2|5913.2|5911.4|5913.6|5911.8|5911.7|5909.9|145
1693251000000|2023-08-28 19:30:00|5913.3|5911.5|5913.2|5911.4|5914|5912.2|5913.1|5911.3|163
1693251300000|2023-08-28 19:35:00|5913.1|5911.3|5913|5911.2|5913.6|5911.8|5913|5911.2|87
1693251600000|2023-08-28 19:40:00|5913.4|5911.6|5914.9|5913.1|5915.1|5913.3|5913.3|5911.5|129
1693251900000|2023-08-28 19:45:00|5914.8|5913|5916|5914.2|5917.6|5915.8|5914.8|5913|159
1693252200000|2023-08-28 19:50:00|5915.9|5914.1|5915|5913.2|5916.2|5914.4|5914.6|5912.8|169
1693252500000|2023-08-28 19:55:00|5914.9|5913.1|5914.6|5912.8|5915.3|5913.5|5914.1|5912.3|178
1693252800000|2023-08-28 20:00:00|5914.5|5912.7|5913.2|5911.4|5915|5913.2|5913.2|5911.4|121
1693253100000|2023-08-28 20:05:00|5913.3|5911.5|5913.3|5910.3|5914.6|5912.3|5913|5910.3|142
1693253400000|2023-08-28 20:10:00|5913.4|5910.4|5910.6|5908.8|5913.4|5910.7|5910.5|5908.3|64
1693253700000|2023-08-28 20:15:00|5910.5|5908.7|5910.4|5907.4|5910.6|5908.8|5909.5|5907.4|90
1693254000000|2023-08-28 20:20:00|5910.3|5907.3|5912|5910.2|5913.1|5910.9|5910.1|5907.3|118
1693254300000|2023-08-28 20:25:00|5912.1|5910.3|5912.1|5909.1|5912.5|5910.3|5910.9|5908.8|118
1693254600000|2023-08-28 20:30:00|5911.5|5909.7|5910.5|5908.7|5911.5|5909.7|5910.2|5908.1|84
1693254900000|2023-08-28 20:35:00|5910.6|5908.8|5910.8|5909|5911.1|5909.2|5910.4|5908|37
1693255200000|2023-08-28 20:40:00|5911|5909.2|5911.4|5909.6|5911.5|5909.7|5910.8|5909|70
1693255500000|2023-08-28 20:45:00|5911.5|5909.7|5911.3|5909.5|5912.1|5909.8|5911.3|5908.6|42
1693255800000|2023-08-28 20:50:00|5911.9|5908.9|5912.1|5909.1|5912.2|5909.7|5911.2|5908.7|75
1693256100000|2023-08-28 20:55:00|5913|5908.2|5912.4|5907.6|5913.4|5908.6|5912.4|5907.6|93
1693256400000|2023-08-28 21:00:00|5912.3|5907.5|5908.1|5902.3|5912.3|5907.5|5907.6|5901.8|14
1693256700000|2023-08-28 21:05:00|5907.5|5901.7|5905.6|5899.8|5908.7|5902.9|5904.9|5899.1|43
1693257000000|2023-08-28 21:10:00|5905.9|5900.1|5909.5|5903.7|5909.9|5904.1|5904.9|5899.1|62
1693257300000|2023-08-28 21:15:00|5909.6|5903.8|5914|5908.2|5914.3|5908.5|5909.5|5903.7|143
1693257600000|2023-08-28 21:20:00|5913.9|5908.1|5913.1|5907.3|5915.7|5909.9|5913.1|5907.3|73
1693257900000|2023-08-28 21:25:00|5913.2|5907.4|5913.7|5907.9|5913.8|5908|5912.4|5907|42
1693258200000|2023-08-28 21:30:00|5913.8|5908|5910|5904.2|5914|5908.2|5908.7|5902.9|194
1693258500000|2023-08-28 21:35:00|5909.9|5904.1|5911.8|5906|5911.9|5906.1|5909.3|5903.5|51
1693258800000|2023-08-28 21:40:00|5911.6|5905.8|5911.5|5905.7|5912|5906.2|5910.3|5905.5|44
1693259100000|2023-08-28 21:45:00|5911.6|5905.8|5910.4|5904.6|5912.1|5906.3|5909.3|5903.5|150
1693259400000|2023-08-28 21:50:00|5910.5|5904.7|5910.3|5904.8|5910.6|5904.8|5909.4|5903.6|113
1693259700000|2023-08-28 21:55:00|5910.1|5905.3|5910.7|5904.9|5910.8|5905.5|5909.9|5904.1|117
1693260000000|2023-08-28 22:00:00|5910.4|5904.6|5912.9|5908.1|5916.6|5911.8|5910.2|5904.4|172
1693260300000|2023-08-28 22:05:00|5912|5909|5910.4|5907.4|5912|5909|5909.7|5906.7|73
1693260600000|2023-08-28 22:10:00|5910.3|5907.3|5909.1|5906.1|5910.6|5907.9|5909.1|5906.1|45
1693260900000|2023-08-28 22:15:00|5909.2|5906.2|5909.4|5906.4|5909.6|5906.6|5909.1|5906.1|69
1693261200000|2023-08-28 22:20:00|5909.5|5906.5|5909.6|5907.8|5912|5909|5909.4|5906.4|80
1693261500000|2023-08-28 22:25:00|5909.5|5907.7|5910.6|5907.6|5911.4|5908.4|5909.5|5906.8|103
1693261800000|2023-08-28 22:30:00|5910.7|5907.7|5912.2|5909.2|5912.5|5909.5|5909.9|5907.5|61
1693262100000|2023-08-28 22:35:00|5912.1|5909.1|5911.2|5908.2|5912.3|5909.3|5910.3|5907.3|77
1693262400000|2023-08-28 22:40:00|5910.9|5907.9|5909.7|5906.7|5911|5908.4|5909.2|5906.2|80
1693262700000|2023-08-28 22:45:00|5910|5907|5910.9|5907.9|5911.1|5908.1|5909.5|5906.5|58
1693263000000|2023-08-28 22:50:00|5910.7|5907.7|5910.7|5907.7|5911.3|5908.3|5910.7|5907.7|88
1693263300000|2023-08-28 22:55:00|5910.6|5907.6|5911.6|5908.6|5911.6|5908.6|5910|5907.4|67
1693263600000|2023-08-28 23:00:00|5911.7|5908.7|5911.7|5908.7|5911.7|5908.7|5910.3|5907.3|111
1693263900000|2023-08-28 23:05:00|5911.8|5908.8|5911.3|5908.3|5911.8|5908.8|5911.1|5908.1|49
1693264200000|2023-08-28 23:10:00|5911.5|5908.5|5912.8|5909.8|5912.9|5909.9|5911.5|5908.5|83
1693264500000|2023-08-28 23:15:00|5912.7|5909.7|5911.9|5908.9|5912.8|5909.8|5911.9|5908.9|54
1693264800000|2023-08-28 23:20:00|5912|5909|5912.7|5909.7|5913.5|5910.5|5911.9|5908.9|114
1693265100000|2023-08-28 23:25:00|5912.8|5909.8|5912.5|5909.5|5913.3|5910.3|5912.4|5909.4|73
1693265400000|2023-08-28 23:30:00|5912.6|5909.6|5912.1|5909.1|5913.7|5910.7|5911.8|5908.8|98
1693265700000|2023-08-28 23:35:00|5912|5909|5911.1|5908.1|5912|5909|5911|5908|74
1693266000000|2023-08-28 23:40:00|5911|5908|5911.2|5908.2|5911.7|5908.7|5910.8|5907.8|90
1693266300000|2023-08-28 23:45:00|5911.1|5908.1|5909.7|5906.7|5911.6|5908.6|5909|5906|113
1693266600000|2023-08-28 23:50:00|5909.6|5906.6|5909.3|5906.3|5910|5907|5909.2|5906.2|87
1693266900000|2023-08-28 23:55:00|5909.2|5906.2|5908.9|5905.9|5909.8|5906.8|5907.9|5905.3|126
1693267200000|2023-08-29 00:00:00|5908.8|5905.8|5909.5|5907.7|5910.4|5908.6|5907.4|5905.4|202
1693267500000|2023-08-29 00:05:00|5909.4|5907.6|5910|5908.2|5910.1|5908.3|5907.2|5905.4|184
1693267800000|2023-08-29 00:10:00|5910.1|5908.3|5913.7|5911.9|5914.8|5912.3|5909.9|5908.1|216
1693268100000|2023-08-29 00:15:00|5913.8|5912|5911.7|5909.9|5914.9|5912.2|5911.6|5909.8|180
1693268400000|2023-08-29 00:20:00|5911.8|5910|5911.7|5909.9|5912.9|5910.9|5911.1|5909.3|134
1693268700000|2023-08-29 00:25:00|5911.6|5909.8|5908.6|5905.6|5911.7|5909.9|5907.6|5905.5|148
1693269000000|2023-08-29 00:30:00|5908.7|5905.7|5905.5|5903.7|5909.3|5907.1|5904.2|5902.4|195
1693269300000|2023-08-29 00:35:00|5905.4|5903.6|5906.6|5904.8|5908.2|5906.2|5905.4|5903.6|170
1693269600000|2023-08-29 00:40:00|5906.4|5904.6|5904.8|5903|5906.7|5904.9|5904.8|5903|122
1693269900000|2023-08-29 00:45:00|5904.9|5903.1|5907.9|5904.9|5908.8|5906.2|5904.8|5902.7|170
1693270200000|2023-08-29 00:50:00|5907.8|5904.8|5905.8|5902.8|5908.3|5906.1|5905.7|5902.7|180
1693270500000|2023-08-29 00:55:00|5904.7|5902.9|5906.2|5903.2|5907.4|5905.3|5904.7|5902.8|190
1693270800000|2023-08-29 01:00:00|5906.3|5903.3|5908.1|5906.3|5908.1|5906.3|5905.6|5903.2|174
1693271100000|2023-08-29 01:05:00|5908|5906.2|5907.8|5906|5908.6|5906.8|5907.4|5905.2|165
1693271400000|2023-08-29 01:10:00|5907.7|5905.9|5907.8|5904.8|5908.1|5906.3|5906.2|5904.3|179
1693271700000|2023-08-29 01:15:00|5907.9|5904.9|5910|5908.2|5910.5|5908.7|5906.9|5904.5|187
1693272000000|2023-08-29 01:20:00|5909.9|5908.1|5908.1|5906.3|5910.9|5909.1|5907.2|5905.4|207
1693272300000|2023-08-29 01:25:00|5908.2|5906.4|5908.9|5907.1|5909.4|5907.6|5908.1|5906.3|174
1693272600000|2023-08-29 01:30:00|5908.8|5907|5909.7|5907.9|5911|5909.2|5908.3|5906.5|274
1693272900000|2023-08-29 01:35:00|5910.1|5908.3|5910.7|5908.9|5913.9|5912.1|5910.1|5908.3|245
1693273200000|2023-08-29 01:40:00|5910.8|5909|5915|5913.2|5915.7|5913.9|5910.5|5908.7|295
1693273500000|2023-08-29 01:45:00|5914.9|5913.1|5916.6|5914.8|5918.6|5916.5|5914.1|5912.3|286
1693273800000|2023-08-29 01:50:00|5916.7|5914.9|5914.5|5912.7|5916.7|5914.9|5913.9|5912.1|318
1693274100000|2023-08-29 01:55:00|5914.6|5912.8|5914|5912.2|5916.7|5914.4|5913.4|5911.6|253
1693274400000|2023-08-29 02:00:00|5914.1|5912.3|5915.7|5913.9|5916.3|5914.5|5913.2|5911.4|260
1693274700000|2023-08-29 02:05:00|5915.6|5913.8|5918.1|5916.3|5919.1|5917.3|5915.5|5913.7|278
1693275000000|2023-08-29 02:10:00|5918.2|5916.4|5917.2|5915.4|5919.3|5917.5|5916.9|5915.1|228
1693275300000|2023-08-29 02:15:00|5917.3|5915.5|5915.1|5913.3|5917.4|5915.6|5915.1|5913.3|250
1693275600000|2023-08-29 02:20:00|5915.2|5913.4|5916.5|5914.7|5917.1|5915.3|5915.2|5913.4|188
1693275900000|2023-08-29 02:25:00|5916.6|5914.8|5916.5|5914.7|5916.8|5915|5914|5912.2|155
1693276200000|2023-08-29 02:30:00|5916.4|5914.6|5918.4|5916.6|5918.8|5917|5916.3|5914.5|99
1693276500000|2023-08-29 02:35:00|5918.5|5916.7|5920|5918.2|5920.3|5918.5|5918.5|5916.7|101
1693276800000|2023-08-29 02:40:00|5919.9|5918.1|5921|5919.2|5921.3|5919.5|5918.1|5916.3|108
1693277100000|2023-08-29 02:45:00|5920.9|5919.1|5922.4|5920.6|5922.6|5920.8|5919.7|5917.9|131
1693277400000|2023-08-29 02:50:00|5922.5|5920.7|5922.1|5920.3|5922.8|5921|5919.9|5918.1|151
1693277700000|2023-08-29 02:55:00|5922|5920.2|5922.3|5920.5|5922.5|5920.7|5921.1|5919.3|184
1693278000000|2023-08-29 03:00:00|5922.4|5920.6|5922.8|5921|5923.1|5921.3|5920.5|5918.7|198
1693278300000|2023-08-29 03:05:00|5923.1|5921.3|5922.5|5920.7|5924.9|5923.1|5921.9|5920.1|186
1693278600000|2023-08-29 03:10:00|5922.4|5920.6|5922.3|5920.5|5922.7|5920.9|5921.4|5919.6|123
1693278900000|2023-08-29 03:15:00|5922.2|5920.4|5925.7|5923.9|5925.8|5924|5922.2|5920.4|139
1693279200000|2023-08-29 03:20:00|5925.8|5924|5928|5926.2|5928.1|5926.3|5925.2|5923.4|133
1693279500000|2023-08-29 03:25:00|5928.1|5926.3|5929.3|5927.5|5930.5|5928.7|5927.6|5925.5|175
1693279800000|2023-08-29 03:30:00|5929.2|5927.4|5926.6|5924.8|5929.3|5927.5|5926.4|5924.6|195
1693280100000|2023-08-29 03:35:00|5926.5|5924.7|5926.6|5924.8|5928|5926.2|5926.3|5924.5|182
1693280400000|2023-08-29 03:40:00|5926.7|5924.9|5926.2|5924.4|5927.6|5925.8|5926.1|5924.3|125
1693280700000|2023-08-29 03:45:00|5926.3|5924.5|5925.6|5923.8|5926.3|5924.5|5924.7|5922.9|119
1693281000000|2023-08-29 03:50:00|5925.7|5923.9|5924.8|5923|5926.1|5924.3|5924.6|5922.8|121
1693281300000|2023-08-29 03:55:00|5924.9|5923.1|5925.6|5923.8|5925.7|5923.9|5924.6|5922.8|123
1693281600000|2023-08-29 04:00:00|5925.5|5923.7|5924.3|5922.5|5926.1|5924.3|5924.2|5922.4|104
1693281900000|2023-08-29 04:05:00|5924.2|5922.4|5922.2|5920.4|5924.4|5922.6|5921.7|5919.9|146
1693282200000|2023-08-29 04:10:00|5922.3|5920.5|5922.1|5920.3|5922.6|5920.8|5921.7|5919.9|101
1693282500000|2023-08-29 04:15:00|5921.9|5920.1|5921.3|5919.5|5922.8|5921|5921.2|5919.4|116
1693282800000|2023-08-29 04:20:00|5921.2|5919.4|5922.4|5920.6|5922.6|5920.8|5921.2|5919.4|105
1693283100000|2023-08-29 04:25:00|5922.5|5920.7|5923|5921.2|5923.5|5921.7|5922.2|5920.4|134
1693283400000|2023-08-29 04:30:00|5923.1|5921.3|5922.9|5921.1|5923.7|5921.9|5922.5|5920.7|107
1693283700000|2023-08-29 04:35:00|5922.8|5921|5923.1|5921.3|5923.6|5921.8|5922.4|5920.6|94
1693284000000|2023-08-29 04:40:00|5923|5921.2|5920.8|5919|5923.2|5921.4|5920.8|5919|104
1693284300000|2023-08-29 04:45:00|5920.9|5919.1|5920.7|5918.9|5921.2|5919.4|5920.2|5918.4|71
1693284600000|2023-08-29 04:50:00|5920.8|5919|5922.2|5920.4|5922.2|5920.4|5920.7|5918.9|47
1693284900000|2023-08-29 04:55:00|5922.3|5920.5|5922.4|5920.6|5922.6|5920.8|5921.9|5920.1|94
1693285200000|2023-08-29 05:00:00|5922.6|5920.8|5920.7|5918.9|5923.6|5921.8|5920.5|5918.7|198
1693285500000|2023-08-29 05:05:00|5920.8|5919|5922.5|5920.7|5922.8|5921|5920.4|5918.6|182
1693285800000|2023-08-29 05:10:00|5922.6|5920.8|5923.1|5920.1|5923.3|5921|5921.8|5919.7|157
1693286100000|2023-08-29 05:15:00|5923.2|5920.2|5922.2|5920.4|5923.3|5920.9|5922|5919.7|134
1693286400000|2023-08-29 05:20:00|5921.9|5920.1|5921.6|5919.8|5922.5|5920.7|5921.4|5919.6|131
1693286700000|2023-08-29 05:25:00|5921.5|5919.7|5919.5|5917.7|5921.5|5919.7|5919.4|5917.6|102
1693287000000|2023-08-29 05:30:00|5919.4|5917.6|5919.3|5917.5|5919.8|5918|5918.6|5916.8|119
1693287300000|2023-08-29 05:35:00|5919.5|5917.7|5925.3|5923.5|5925.3|5923.5|5919.4|5917.6|155
1693287600000|2023-08-29 05:40:00|5925.2|5923.4|5924.4|5922.6|5925.8|5924|5924.3|5922.5|116
1693287900000|2023-08-29 05:45:00|5924.3|5922.5|5926.2|5924.4|5927.1|5925.3|5924.3|5922.5|121
1693288200000|2023-08-29 05:50:00|5926.3|5924.5|5922.7|5920.9|5926.4|5924.6|5922.6|5920.8|178
1693288500000|2023-08-29 05:55:00|5922.6|5920.8|5923|5920|5923.8|5921.9|5922.1|5919.9|203
1693288800000|2023-08-29 06:00:00|5922.9|5919.9|5926.2|5924.4|5926.4|5924.6|5922.9|5919.9|209
1693289100000|2023-08-29 06:05:00|5926.3|5924.5|5927.6|5925.8|5929.6|5927.8|5926.3|5924.5|168
1693289400000|2023-08-29 06:10:00|5927.7|5925.9|5928.3|5926.5|5928.6|5926.8|5926.1|5924.3|182
1693289700000|2023-08-29 06:15:00|5928.2|5926.4|5926.2|5924.4|5929.1|5927.3|5926.2|5924.4|212
1693290000000|2023-08-29 06:20:00|5926.3|5924.5|5924.7|5922.9|5926.7|5924.9|5924.2|5922.4|227
1693290300000|2023-08-29 06:25:00|5924.4|5922.6|5925.6|5923.8|5925.7|5923.9|5923.7|5921.9|181
1693290600000|2023-08-29 06:30:00|5925.5|5923.7|5927.3|5925.5|5928.3|5926.5|5925.2|5923.4|180
1693290900000|2023-08-29 06:35:00|5927.2|5925.4|5930.1|5928.3|5931.7|5929.9|5927|5925.2|201
1693291200000|2023-08-29 06:40:00|5930|5928.2|5927.8|5926|5931|5929.2|5927.6|5925.8|173
1693291500000|2023-08-29 06:45:00|5927.7|5925.9|5927.8|5926|5928.8|5927|5927.3|5925.4|178
1693291800000|2023-08-29 06:50:00|5927.7|5925.9|5926.8|5925|5927.8|5926|5926.3|5924.5|127
1693292100000|2023-08-29 06:55:00|5926.7|5924.9|5925.8|5924|5927.6|5925.8|5925.4|5923.6|203
1693292400000|2023-08-29 07:00:00|5925.6|5923.8|5926.6|5924.8|5927.2|5925.4|5924.7|5922.9|287
1693292700000|2023-08-29 07:05:00|5926.5|5924.7|5927.6|5925.8|5927.7|5925.9|5925.6|5923.8|166
1693293000000|2023-08-29 07:10:00|5927.7|5925.9|5927.6|5925.8|5927.7|5925.9|5926|5924.2|170
1693293300000|2023-08-29 07:15:00|5927.7|5925.9|5930.1|5928.3|5930.5|5928.7|5927.2|5925.4|219
1693293600000|2023-08-29 07:20:00|5930.2|5928.4|5932.1|5930.3|5932.7|5930.9|5929.6|5927.8|235
1693293900000|2023-08-29 07:25:00|5932|5930.2|5931.2|5929.4|5932|5930.2|5930.1|5928.3|244
1693294200000|2023-08-29 07:30:00|5931.3|5929.5|5934.7|5932.9|5936.7|5934.9|5931.3|5929.5|295
1693294500000|2023-08-29 07:35:00|5934.6|5932.8|5932.3|5930.5|5935.4|5933.6|5932.2|5930.4|255
1693294800000|2023-08-29 07:40:00|5932.4|5930.6|5933.2|5931.4|5933.5|5931.7|5931.5|5929.7|212
1693295100000|2023-08-29 07:45:00|5933.3|5931.5|5931.8|5930|5934.1|5932.3|5931.8|5930|194
1693295400000|2023-08-29 07:50:00|5931.9|5930.1|5924.7|5922.9|5931.9|5930.1|5924.7|5922.9|251
1693295700000|2023-08-29 07:55:00|5924.6|5922.8|5922.3|5920.5|5925|5923.2|5922.3|5920.5|247
1693296000000|2023-08-29 08:00:00|5922.4|5920.6|5923.5|5921.7|5925.1|5923.3|5921.2|5919.4|246
1693296300000|2023-08-29 08:05:00|5923|5921.2|5923.2|5921.4|5924.2|5922.4|5922|5920.2|172
1693296600000|2023-08-29 08:10:00|5922.8|5921|5922.2|5920.4|5922.8|5921|5920.5|5918.7|200
1693296900000|2023-08-29 08:15:00|5922.1|5920.3|5923.8|5922|5925.3|5923.5|5922.1|5920.3|207
1693297200000|2023-08-29 08:20:00|5923.6|5921.8|5924.3|5922.5|5926.1|5924.3|5922.9|5921.1|191
1693297500000|2023-08-29 08:25:00|5924.4|5922.6|5922.8|5921|5925.1|5923.3|5922.2|5920.4|216
1693297800000|2023-08-29 08:30:00|5922.7|5920.9|5922.5|5920.7|5924.5|5922.7|5921.3|5919.5|207
1693298100000|2023-08-29 08:35:00|5922.7|5920.9|5921.5|5919.7|5923.1|5921.3|5920.3|5918.5|175
1693298400000|2023-08-29 08:40:00|5921.4|5919.6|5923.6|5921.8|5924.5|5922.7|5921.3|5919.5|188
1693298700000|2023-08-29 08:45:00|5923.5|5921.7|5923.4|5921.6|5923.6|5921.8|5921.6|5919.8|171
1693299000000|2023-08-29 08:50:00|5923.5|5921.7|5922.1|5920.3|5923.6|5921.8|5921.4|5919.6|220
1693299300000|2023-08-29 08:55:00|5922|5920.2|5919.2|5917.4|5927.5|5925.7|5918.2|5916.4|307
1693299600000|2023-08-29 09:00:00|5919.1|5917.3|5920.6|5918.8|5921.3|5919.5|5918.2|5916.4|250
1693299900000|2023-08-29 09:05:00|5920.5|5918.7|5921.4|5919.6|5922|5920.2|5919.2|5917.4|235
1693300200000|2023-08-29 09:10:00|5921.5|5919.7|5922.5|5920.7|5922.7|5920.9|5920.5|5918.7|194
1693300500000|2023-08-29 09:15:00|5922.4|5920.6|5920|5918.2|5922.7|5920.9|5919.7|5917.9|211
1693300800000|2023-08-29 09:20:00|5919.9|5918.1|5919.3|5917.5|5920.5|5918.7|5918.4|5916.6|142
1693301100000|2023-08-29 09:25:00|5919.4|5917.6|5920.4|5918.6|5921.2|5919.4|5919.3|5917.5|205
1693301400000|2023-08-29 09:30:00|5920.6|5918.8|5922.1|5920.3|5922.6|5920.8|5920.4|5918.6|202
1693301700000|2023-08-29 09:35:00|5922|5920.2|5923.8|5922|5924.2|5922.4|5921.4|5919.6|203
1693302000000|2023-08-29 09:40:00|5923.9|5922.1|5924.3|5922.5|5924.5|5922.7|5922.8|5921|164
1693302300000|2023-08-29 09:45:00|5924.2|5922.4|5925.9|5924.1|5926.6|5924.8|5922.6|5920.8|167
1693302600000|2023-08-29 09:50:00|5925.8|5924|5930.9|5929.1|5931.2|5929.4|5925|5923.2|248
1693302900000|2023-08-29 09:55:00|5930.8|5929|5930.4|5928.6|5931.8|5930|5928.9|5927.1|229
1693303200000|2023-08-29 10:00:00|5930.5|5928.7|5930.5|5928.7|5932.6|5930.8|5930.2|5928.4|287
1693303500000|2023-08-29 10:05:00|5930.4|5928.6|5930.2|5928.4|5931.7|5929.9|5929.9|5928.1|197
1693303800000|2023-08-29 10:10:00|5930.3|5928.5|5930.5|5928.7|5932.1|5930.3|5929.3|5927.5|202
1693304100000|2023-08-29 10:15:00|5930.4|5928.6|5927.6|5925.8|5930.4|5928.6|5927.6|5925.8|172
1693304400000|2023-08-29 10:20:00|5927.3|5925.5|5924.4|5922.6|5928.7|5926.9|5924.4|5922.6|207
1693304700000|2023-08-29 10:25:00|5924.3|5922.5|5921|5919.2|5924.7|5922.9|5919.9|5918.1|216
1693305000000|2023-08-29 10:30:00|5920.9|5919.1|5922.2|5920.4|5922.6|5920.8|5919.4|5917.6|198
1693305300000|2023-08-29 10:35:00|5922.3|5920.5|5921.9|5920.1|5922.6|5920.8|5920.5|5918.7|120
1693305600000|2023-08-29 10:40:00|5921.8|5920|5920.2|5918.4|5922.6|5920.8|5918.8|5917|176
1693305900000|2023-08-29 10:45:00|5920.1|5918.3|5919.2|5917.4|5920.7|5918.9|5918.6|5916.8|172
1693306200000|2023-08-29 10:50:00|5919.3|5917.5|5916.7|5914.9|5919.3|5917.5|5916.2|5914.4|189
1693306500000|2023-08-29 10:55:00|5916.6|5914.8|5911.1|5909.3|5916.6|5914.8|5910.6|5908.8|184
1693306800000|2023-08-29 11:00:00|5911|5909.2|5909.9|5908.1|5911|5909.2|5907.7|5905.9|260
1693307100000|2023-08-29 11:05:00|5909.8|5908|5912.8|5911|5913.6|5911.8|5909.1|5907.3|285
1693307400000|2023-08-29 11:10:00|5912.9|5911.1|5911.5|5909.7|5913.9|5912.1|5910.9|5909.1|200
1693307700000|2023-08-29 11:15:00|5911.6|5909.8|5909.5|5907.7|5912.5|5910.7|5909.3|5907.5|212
1693308000000|2023-08-29 11:20:00|5909.4|5907.6|5909.5|5907.7|5911.2|5909.4|5909.1|5907.3|204
1693308300000|2023-08-29 11:25:00|5909.6|5907.8|5906.1|5904.3|5910.1|5908.3|5905.6|5903.8|262
1693308600000|2023-08-29 11:30:00|5906|5904.2|5908.6|5906.8|5908.9|5907.1|5905.8|5904|240
1693308900000|2023-08-29 11:35:00|5908.5|5906.7|5906.1|5904.3|5908.6|5906.8|5905.4|5903.6|193
1693309200000|2023-08-29 11:40:00|5906|5904.2|5905.6|5903.8|5906.7|5904.9|5905.5|5903.7|173
1693309500000|2023-08-29 11:45:00|5905.7|5903.9|5905|5903.2|5906.8|5905|5904.3|5902.5|205
1693309800000|2023-08-29 11:50:00|5905.1|5903.3|5905.7|5903.9|5906|5904.2|5903.9|5902.1|220
1693310100000|2023-08-29 11:55:00|5905.6|5903.8|5900.7|5898.9|5905.7|5903.9|5899.8|5898|270
1693310400000|2023-08-29 12:00:00|5900.8|5899|5900.7|5898.9|5901|5899.2|5898|5896.2|243
1693310700000|2023-08-29 12:05:00|5900.6|5898.8|5901.5|5899.7|5903.2|5901.4|5900.2|5898.4|191
1693311000000|2023-08-29 12:10:00|5901.6|5899.8|5901.6|5899.8|5902.5|5900.7|5898.9|5897.1|230
1693311300000|2023-08-29 12:15:00|5901.8|5900|5898.1|5896.3|5902.5|5900.7|5898|5896.2|276
1693311600000|2023-08-29 12:20:00|5897.6|5895.8|5895.2|5893.4|5898.3|5896.5|5895.2|5893.4|263
1693311900000|2023-08-29 12:25:00|5895.3|5893.5|5890.9|5889.1|5895.9|5894.1|5889.6|5887.8|340
1693312200000|2023-08-29 12:30:00|5891|5889.2|5895.9|5894.1|5896.3|5894.5|5888.4|5886.6|341
1693312500000|2023-08-29 12:35:00|5895.8|5894|5896.4|5894.6|5897.2|5895.4|5893.9|5892.1|332
1693312800000|2023-08-29 12:40:00|5896.5|5894.7|5896.6|5894.8|5898.2|5896.4|5896.1|5894.3|282
1693313100000|2023-08-29 12:45:00|5897.5|5895.7|5898|5896.2|5898.8|5897|5895.8|5894|282
1693313400000|2023-08-29 12:50:00|5898.1|5896.3|5896.8|5895|5900.6|5898.8|5896.4|5894.6|242
1693313700000|2023-08-29 12:55:00|5896.7|5894.9|5892.8|5891|5897|5895.2|5892.8|5891|256
1693314000000|2023-08-29 13:00:00|5892.7|5890.9|5891.7|5889.9|5896.4|5894.6|5890.8|5889|387
1693314300000|2023-08-29 13:05:00|5891.6|5889.8|5893.3|5891.5|5895.8|5894|5890.8|5889|280
1693314600000|2023-08-29 13:10:00|5893.2|5891.4|5892.1|5890.3|5893.7|5891.9|5891.3|5889.5|305
1693314900000|2023-08-29 13:15:00|5892|5890.2|5893.1|5891.3|5893.3|5891.5|5890.3|5888.5|262
1693315200000|2023-08-29 13:20:00|5892.7|5890.9|5894|5892.2|5895.1|5893.3|5891.8|5890|288
1693315500000|2023-08-29 13:25:00|5893.3|5891.5|5891.2|5889.4|5893.5|5891.7|5890.8|5889|241
1693315800000|2023-08-29 13:30:00|5891.3|5889.5|5889.6|5887.8|5893.3|5891.5|5889.1|5887.3|397
1693316100000|2023-08-29 13:35:00|5889.4|5887.6|5892|5890.2|5894.4|5892.6|5889.4|5887.6|395
1693316400000|2023-08-29 13:40:00|5891.9|5890.1|5896.8|5895|5898.2|5896.4|5891.3|5889.5|368
1693316700000|2023-08-29 13:45:00|5897|5895.2|5901.2|5899.4|5901.3|5899.5|5897|5895.2|329
1693317000000|2023-08-29 13:50:00|5901.3|5899.5|5900.3|5898.5|5902.2|5900.4|5898.5|5896.7|315
1693317300000|2023-08-29 13:55:00|5900.4|5898.6|5900.6|5897.2|5902.1|5900.3|5898.6|5896|310
1693317600000|2023-08-29 14:00:00|5900.5|5897.1|5937.4|5934.4|5938.8|5936.1|5900.5|5897.1|821
1693317900000|2023-08-29 14:05:00|5938.5|5935.5|5940.2|5938.4|5943.1|5941.3|5934|5931|745
1693318200000|2023-08-29 14:10:00|5940|5938.2|5929.6|5927.8|5941.5|5939.7|5925.7|5922.9|696
1693318500000|2023-08-29 14:15:00|5929.9|5926.9|5936|5934.2|5936|5934.2|5928.8|5926|603
1693318800000|2023-08-29 14:20:00|5936.1|5934.3|5939.5|5937.7|5945.6|5942.6|5936.1|5934.3|545
1693319100000|2023-08-29 14:25:00|5939.4|5937.6|5945.7|5943.9|5946.7|5944.9|5938.1|5936.3|534
1693319400000|2023-08-29 14:30:00|5945.8|5944|5941.4|5939.6|5946.3|5944.5|5941.2|5939.1|521
1693319700000|2023-08-29 14:35:00|5941.3|5939.5|5934.4|5932.6|5941.7|5939.9|5928.6|5926.8|536
1693320000000|2023-08-29 14:40:00|5934.3|5932.5|5933|5931.2|5935.1|5933.3|5931.2|5929.4|512
1693320300000|2023-08-29 14:45:00|5932.8|5931|5935.6|5933.8|5936.3|5934.5|5928.8|5927|442
1693320600000|2023-08-29 14:50:00|5935.7|5933.9|5935.3|5933.5|5937.4|5935.6|5933.2|5931.4|366
1693320900000|2023-08-29 14:55:00|5935.2|5933.4|5936.1|5934.3|5937.2|5935.4|5934.3|5932.5|398
1693321200000|2023-08-29 15:00:00|5936.2|5934.4|5939.1|5937.3|5941.3|5939.5|5934.9|5933.1|423
1693321500000|2023-08-29 15:05:00|5939.2|5937.4|5939.8|5938|5942.7|5940.9|5938.8|5937|361
1693321800000|2023-08-29 15:10:00|5940.1|5938.3|5944.3|5942.5|5944.9|5943.1|5938.5|5936.7|357
1693322100000|2023-08-29 15:15:00|5944.4|5942.6|5946.1|5944.3|5946.2|5944.4|5942.3|5940.5|298
1693322400000|2023-08-29 15:20:00|5946.4|5944.6|5946.5|5944.7|5947.3|5945.5|5944.7|5942.9|263
1693322700000|2023-08-29 15:25:00|5946.6|5944.8|5950.3|5948.5|5950.8|5949|5946.6|5944.8|287
1693323000000|2023-08-29 15:30:00|5950.4|5948.6|5954|5952.2|5954.4|5952.6|5949.3|5947.5|293
1693323300000|2023-08-29 15:35:00|5953.9|5952.1|5955.6|5953.8|5956.4|5954.6|5952.3|5950.5|282
1693323600000|2023-08-29 15:40:00|5955.5|5953.7|5955.5|5953.7|5957.7|5955.9|5955|5953.2|305
1693323900000|2023-08-29 15:45:00|5955.6|5953.8|5953.9|5952.1|5956.8|5955|5953.1|5951.3|268
1693324200000|2023-08-29 15:50:00|5954|5952.2|5950.9|5949.1|5954.3|5952.5|5950.7|5948.9|354
1693324500000|2023-08-29 15:55:00|5951.1|5949.3|5947|5945.2|5951.1|5949.3|5946.7|5944.9|268
1693324800000|2023-08-29 16:00:00|5946.9|5945.1|5947.9|5946.1|5948.9|5947.1|5944|5942.2|260
1693325100000|2023-08-29 16:05:00|5948|5946.2|5949.9|5948.1|5950.6|5948.8|5946.4|5944.6|203
1693325400000|2023-08-29 16:10:00|5949.8|5948|5946.4|5944.6|5949.9|5948.1|5946.3|5944.5|259
1693325700000|2023-08-29 16:15:00|5946.3|5944.5|5945.3|5943.5|5946.9|5945.1|5943.5|5941.7|237
1693326000000|2023-08-29 16:20:00|5945.2|5943.4|5946.4|5944.6|5947.2|5945.4|5944.8|5943|166
1693326300000|2023-08-29 16:25:00|5946.5|5944.7|5946.8|5945|5948|5946.2|5945.8|5944|207
1693326600000|2023-08-29 16:30:00|5946.9|5945.1|5944.5|5942.7|5947.4|5945.6|5944.3|5942.5|198
1693326900000|2023-08-29 16:35:00|5944.6|5942.8|5946.4|5944.6|5946.5|5944.7|5944.2|5942.4|156
1693327200000|2023-08-29 16:40:00|5945.9|5944.1|5945.2|5943.4|5946.4|5944.6|5944.3|5942.5|232
1693327500000|2023-08-29 16:45:00|5945.3|5943.5|5946.2|5944.4|5947.3|5945.5|5944.6|5942.8|192
1693327800000|2023-08-29 16:50:00|5946.3|5944.5|5947.2|5945.4|5948.4|5946.6|5946.1|5944.3|203
1693328100000|2023-08-29 16:55:00|5947.3|5945.5|5949.4|5947.6|5950.1|5948.3|5947.1|5945.3|218
1693328400000|2023-08-29 17:00:00|5949.5|5947.7|5952.4|5950.6|5953.9|5952.1|5949.4|5947.6|260
1693328700000|2023-08-29 17:05:00|5952.5|5950.7|5953.2|5951.4|5953.5|5951.7|5950.7|5948.9|235
1693329000000|2023-08-29 17:10:00|5953.3|5951.5|5954.6|5952.8|5955.1|5953.3|5951.4|5949.6|273
1693329300000|2023-08-29 17:15:00|5954.5|5952.7|5954|5952.2|5954.9|5953.1|5952.8|5951|251
1693329600000|2023-08-29 17:20:00|5954.1|5952.3|5954.7|5952.9|5956.3|5954.5|5953.5|5951.7|228
1693329900000|2023-08-29 17:25:00|5954.6|5952.8|5953.7|5951.9|5955.2|5953.4|5953.5|5951.7|230
1693330200000|2023-08-29 17:30:00|5953.5|5951.7|5956.8|5955|5956.8|5955|5952.7|5950.9|195
1693330500000|2023-08-29 17:35:00|5956.7|5954.9|5960|5958.2|5960|5958.2|5956.5|5954.7|246
1693330800000|2023-08-29 17:40:00|5959.8|5958|5957.7|5955.9|5959.8|5958|5957.1|5955.3|174
1693331100000|2023-08-29 17:45:00|5957.2|5955.4|5959.3|5956.3|5960|5957.3|5956.7|5954.9|209
1693331400000|2023-08-29 17:50:00|5959.2|5956.2|5956.8|5955|5959.5|5957.2|5956.6|5954.3|164
1693331700000|2023-08-29 17:55:00|5957.6|5954.6|5958.5|5956.7|5959.2|5957.4|5955.1|5953.3|223
1693332000000|2023-08-29 18:00:00|5958.4|5956.6|5957.1|5955.3|5958.8|5957|5956.9|5955.1|172
1693332300000|2023-08-29 18:05:00|5957|5955.2|5958.3|5956.5|5958.5|5956.7|5956|5954.2|184
1693332600000|2023-08-29 18:10:00|5958.2|5956.4|5959|5957.2|5960.5|5958.7|5958.1|5956.3|177
1693332900000|2023-08-29 18:15:00|5958.9|5957.1|5957.4|5955.6|5959.1|5957.3|5957|5955.2|189
1693333200000|2023-08-29 18:20:00|5957.5|5955.7|5957.9|5956.1|5959.1|5957.3|5957.2|5955.4|112
1693333500000|2023-08-29 18:25:00|5958|5956.2|5956.5|5954.7|5958|5956.2|5955.3|5953.5|110
1693333800000|2023-08-29 18:30:00|5956.4|5954.6|5958.3|5956.5|5958.5|5956.7|5956.2|5954.4|114
1693334100000|2023-08-29 18:35:00|5958.4|5956.6|5959.8|5958|5959.9|5958.1|5957.8|5956|121
1693334400000|2023-08-29 18:40:00|5959.9|5958.1|5962.5|5960.7|5962.8|5961|5959.9|5958.1|169
1693334700000|2023-08-29 18:45:00|5962.4|5960.6|5965.9|5964.1|5966|5964.2|5962.4|5960.6|205
1693335000000|2023-08-29 18:50:00|5965.6|5963.8|5965.8|5964|5966.8|5965|5965.3|5963.5|185
1693335300000|2023-08-29 18:55:00|5965.9|5964.1|5968.5|5965.5|5968.7|5965.7|5965|5963.2|201
1693335600000|2023-08-29 19:00:00|5968.6|5965.6|5968.4|5966.6|5968.6|5966.8|5966.5|5964.1|240
1693335900000|2023-08-29 19:05:00|5968.5|5966.7|5967.8|5966|5969.1|5967.3|5967.6|5965.8|130
1693336200000|2023-08-29 19:10:00|5967.7|5965.9|5972.8|5971|5972.8|5971|5967.7|5965.9|198
1693336500000|2023-08-29 19:15:00|5972.9|5971.1|5974.7|5972.9|5974.7|5972.9|5972.2|5970.4|187
1693336800000|2023-08-29 19:20:00|5974.6|5972.8|5977|5975.2|5977.2|5975.4|5974|5972.2|159
1693337100000|2023-08-29 19:25:00|5976.9|5975.1|5977|5975.2|5978.6|5976.8|5976.6|5974.8|131
1693337400000|2023-08-29 19:30:00|5976.9|5975.1|5977.8|5976|5977.8|5976|5976.5|5974.7|130
1693337700000|2023-08-29 19:35:00|5977.7|5975.9|5978.1|5976.3|5978.3|5976.5|5976.5|5974.7|123
1693338000000|2023-08-29 19:40:00|5978|5976.2|5976.3|5974.5|5978.4|5976.6|5975.7|5973.9|116
1693338300000|2023-08-29 19:45:00|5976.2|5974.4|5976.4|5974.6|5976.7|5974.6|5974.6|5972.8|147
1693338600000|2023-08-29 19:50:00|5976.5|5974.7|5975.1|5973.3|5977|5975.2|5974.9|5973.1|163
1693338900000|2023-08-29 19:55:00|5975.2|5973.4|5975.3|5973.5|5975.6|5973.8|5974.2|5972.1|155
1693339200000|2023-08-29 20:00:00|5974.9|5973.1|5976|5974.2|5976.6|5974.8|5974.6|5972.8|85
1693339500000|2023-08-29 20:05:00|5976.1|5974.3|5974.9|5973.1|5976.4|5974.6|5974.9|5973.1|90
1693339800000|2023-08-29 20:10:00|5975.1|5973.3|5975.3|5973.5|5975.5|5973.7|5974.8|5973|155
1693340100000|2023-08-29 20:15:00|5975.2|5973.4|5974.2|5972.4|5975.8|5974|5974.2|5971.9|84
1693340400000|2023-08-29 20:20:00|5974.3|5972.5|5975.3|5973.5|5975.9|5973.7|5974.2|5971.4|113
1693340700000|2023-08-29 20:25:00|5975.4|5973.6|5974.3|5972.5|5975.7|5973.9|5974.3|5972.5|118
1693341000000|2023-08-29 20:30:00|5974.2|5972.4|5973.9|5972.1|5974.5|5972.7|5973.8|5972|69
1693341300000|2023-08-29 20:35:00|5973.8|5972|5972.9|5971.1|5973.9|5972.1|5972.8|5971|54
1693341600000|2023-08-29 20:40:00|5972.8|5971|5971.8|5970|5972.8|5971|5971.8|5970|62
1693341900000|2023-08-29 20:45:00|5972.1|5970.3|5972.8|5969.8|5973.2|5970.7|5971.6|5969.4|64
1693342200000|2023-08-29 20:50:00|5972.7|5969.7|5972.4|5969.4|5972.8|5970.4|5971.8|5969.1|55
1693342500000|2023-08-29 20:55:00|5973.3|5968.5|5973.8|5969|5974.9|5970.1|5971.9|5967.3|127
1693342800000|2023-08-29 21:00:00|5975|5969.2|5973.9|5968.1|5975.1|5969.3|5969.9|5964.1|34
1693343100000|2023-08-29 21:05:00|5974.3|5968.5|5973.5|5967.7|5976|5970.2|5972.2|5966.4|93
1693343400000|2023-08-29 21:10:00|5973.9|5968.1|5971.8|5966|5973.9|5968.1|5971.8|5966|43
1693343700000|2023-08-29 21:15:00|5971.6|5965.8|5969.7|5963.9|5972.9|5967.1|5969.6|5963.8|72
1693344000000|2023-08-29 21:20:00|5969.8|5964|5973.9|5968.5|5974.8|5969|5969.4|5963.6|127
1693344300000|2023-08-29 21:25:00|5973.8|5968.3|5974.1|5968.3|5974.5|5968.7|5973.5|5967.7|49
1693344600000|2023-08-29 21:30:00|5974.3|5968.5|5972|5966.2|5974.4|5968.6|5971.5|5965.7|92
1693344900000|2023-08-29 21:35:00|5971.9|5966.1|5971.8|5966|5973.1|5967.3|5971.7|5965.9|95
1693345200000|2023-08-29 21:40:00|5971.9|5966.1|5972.1|5966.8|5972.2|5967.3|5971.5|5965.9|76
1693345500000|2023-08-29 21:45:00|5972|5966.7|5971.9|5966.6|5972.1|5967.3|5971.6|5966.2|78
1693345800000|2023-08-29 21:50:00|5972|5966.5|5972.5|5967|5972.5|5967.4|5971.7|5966.5|82
1693346100000|2023-08-29 21:55:00|5972.1|5966.9|5972.3|5967.3|5972.3|5967.4|5971.8|5966.7|60
1693346400000|2023-08-29 22:00:00|5972.2|5967.2|5974.6|5969.8|5975.8|5971|5972|5967.2|73
1693346700000|2023-08-29 22:05:00|5973.7|5970.7|5973.7|5970.7|5974.1|5971.1|5972.8|5969.8|52
1693347000000|2023-08-29 22:10:00|5973.6|5970.6|5973.3|5970.3|5973.7|5970.7|5972.6|5969.6|58
1693347300000|2023-08-29 22:15:00|5973.2|5970.2|5974|5971|5974|5971|5973.1|5970.1|69
1693347600000|2023-08-29 22:20:00|5973.9|5970.9|5973.9|5970.9|5974.7|5972.3|5973.9|5970.9|53
1693347900000|2023-08-29 22:25:00|5974|5971|5974.3|5971.3|5974.3|5971.3|5973.9|5970.9|29
1693348200000|2023-08-29 22:30:00|5974.2|5971.2|5974.8|5971.8|5975.2|5972.2|5973.9|5970.9|107
1693348500000|2023-08-29 22:35:00|5974.7|5971.7|5974.5|5971.5|5974.9|5972.5|5974|5971.4|58
1693348800000|2023-08-29 22:40:00|5974.4|5971.4|5974.3|5971.3|5974.6|5971.6|5974|5971|67
1693349100000|2023-08-29 22:45:00|5974.4|5971.4|5974.1|5971.1|5975|5972.6|5973.6|5970.6|50
1693349400000|2023-08-29 22:50:00|5974.2|5971.2|5974.6|5971.6|5975.5|5972.9|5974.1|5971.1|98
1693349700000|2023-08-29 22:55:00|5974.7|5971.7|5975.2|5972.2|5975.2|5972.9|5974.1|5971.4|79
1693350000000|2023-08-29 23:00:00|5975.4|5972.4|5975.8|5972.8|5975.9|5972.9|5975.4|5972.4|33
1693350300000|2023-08-29 23:05:00|5975.4|5972.4|5974.7|5971.7|5976.3|5973.3|5974.7|5971.7|43
1693350600000|2023-08-29 23:10:00|5974.8|5971.8|5975|5972|5975.1|5972.1|5973.4|5970.4|52
1693350900000|2023-08-29 23:15:00|5974.9|5971.9|5974.9|5971.9|5975.3|5972.3|5973.8|5970.8|55
1693351200000|2023-08-29 23:20:00|5975|5972|5973.8|5970.8|5975|5972|5972.8|5969.8|66
1693351500000|2023-08-29 23:25:00|5973.7|5970.7|5972.8|5969.8|5973.7|5970.7|5972.2|5969.2|77
1693351800000|2023-08-29 23:30:00|5972.7|5969.7|5972.7|5969.7|5972.9|5969.9|5971.9|5968.9|74
1693352100000|2023-08-29 23:35:00|5972.6|5969.6|5972.2|5969.2|5972.9|5969.9|5971.7|5968.7|41
1693352400000|2023-08-29 23:40:00|5972.1|5969.1|5970.1|5967.1|5972.7|5969.7|5970.1|5967.1|114
1693352700000|2023-08-29 23:45:00|5970|5967|5971.2|5968.2|5971.2|5968.2|5969.9|5966.9|72
1693353000000|2023-08-29 23:50:00|5971.4|5968.4|5970.9|5967.9|5972.7|5969.7|5970.8|5967.8|82
1693353300000|2023-08-29 23:55:00|5970.8|5967.8|5968.4|5965.4|5970.9|5967.9|5967.8|5964.8|104
1693353600000|2023-08-30 00:00:00|5968.3|5965.3|5967.8|5964.8|5970.5|5967.5|5966.9|5964|228
1693353900000|2023-08-30 00:05:00|5967.7|5964.7|5965.3|5962.3|5968.6|5965.6|5964.3|5961.9|164
1693354200000|2023-08-30 00:10:00|5965.2|5962.2|5966|5964.2|5967.4|5964.8|5964.6|5962.2|157
1693354500000|2023-08-30 00:15:00|5966.6|5964.8|5966.7|5964.9|5967.1|5965.3|5965.8|5964|137
1693354800000|2023-08-30 00:20:00|5967|5965.2|5968.3|5966.5|5968.8|5967|5967|5965.2|177
1693355100000|2023-08-30 00:25:00|5968.2|5966.4|5967.6|5965.8|5969.1|5967.3|5966.8|5965|130
1693355400000|2023-08-30 00:30:00|5967.5|5965.7|5968.1|5966.3|5968.7|5966.9|5967.2|5965.4|126
1693355700000|2023-08-30 00:35:00|5968.2|5966.4|5968.8|5967|5969.7|5967.9|5967.9|5966.1|127
1693356000000|2023-08-30 00:40:00|5968.9|5967.1|5966.6|5964.8|5969.3|5967.5|5965|5963.2|191
1693356300000|2023-08-30 00:45:00|5966.5|5964.7|5967|5965.2|5967.6|5965.8|5965.2|5963.4|172
1693356600000|2023-08-30 00:50:00|5967.1|5965.3|5967.7|5965.9|5968.3|5966.5|5966.5|5964.7|230
1693356900000|2023-08-30 00:55:00|5967.6|5965.8|5969.8|5968|5970.7|5968.9|5967.2|5965.4|214
1693357200000|2023-08-30 01:00:00|5969.7|5967.9|5968.1|5966.3|5969.7|5967.9|5967.4|5965.6|257
1693357500000|2023-08-30 01:05:00|5968.4|5966.6|5969.4|5966.4|5969.8|5967.4|5967.4|5965.6|170
1693357800000|2023-08-30 01:10:00|5969.3|5966.3|5966.8|5963.8|5969.9|5967.5|5964.9|5963|187
1693358100000|2023-08-30 01:15:00|5966.9|5963.9|5963.3|5961.5|5967.7|5964.8|5962.5|5960.7|256
1693358400000|2023-08-30 01:20:00|5963.2|5961.4|5962.9|5961.1|5964.4|5962.2|5961|5959.2|223
1693358700000|2023-08-30 01:25:00|5963|5961.2|5963.6|5960.6|5964.5|5962.7|5962.1|5959.7|260
1693359000000|2023-08-30 01:30:00|5963.8|5960.8|5954|5951|5963.8|5960.8|5950.8|5947.8|558
1693359300000|2023-08-30 01:35:00|5954.1|5951.1|5955.8|5954|5957.8|5955.4|5952.6|5949.6|383
1693359600000|2023-08-30 01:40:00|5955.7|5953.9|5953.4|5951.6|5956.7|5954.3|5952.1|5949.4|289
1693359900000|2023-08-30 01:45:00|5953.3|5951.5|5956.1|5954.3|5957.2|5955.4|5953.2|5951.4|222
1693360200000|2023-08-30 01:50:00|5956.6|5954.8|5957.4|5955.6|5958.4|5956.6|5956|5954.2|211
1693360500000|2023-08-30 01:55:00|5957.3|5955.5|5954.3|5951.3|5957.5|5955.7|5953.1|5950.9|191
1693360800000|2023-08-30 02:00:00|5954.7|5951.7|5953.3|5951.5|5955.3|5953.5|5952.1|5949.6|214
1693361100000|2023-08-30 02:05:00|5953.4|5951.6|5955.3|5953.5|5956.4|5954.6|5953|5951.2|255
1693361400000|2023-08-30 02:10:00|5955.7|5953.9|5953.8|5952|5956|5953.9|5953|5950.9|213
1693361700000|2023-08-30 02:15:00|5953.9|5952.1|5953.3|5951.5|5954.9|5952.7|5953.1|5950.9|182
1693362000000|2023-08-30 02:20:00|5953.1|5951.3|5953.7|5950.7|5956.2|5953.6|5952.6|5949.7|205
1693362300000|2023-08-30 02:25:00|5953.8|5950.8|5951.8|5950|5956.9|5954.9|5951.8|5950|221
1693362600000|2023-08-30 02:30:00|5951.9|5950.1|5949.5|5947.7|5952.2|5950.4|5949.5|5947.2|179
1693362900000|2023-08-30 02:35:00|5949.6|5947.8|5949.9|5948.1|5953|5951.2|5948.3|5946.5|279
1693363200000|2023-08-30 02:40:00|5949.8|5948|5948.4|5946.6|5949.8|5948|5947|5944.7|233
1693363500000|2023-08-30 02:45:00|5948.3|5946.5|5946.6|5944.8|5949.4|5947.6|5946.5|5944.7|150
1693363800000|2023-08-30 02:50:00|5946.7|5944.9|5947|5945.2|5947.6|5945.8|5944.5|5942.7|197
1693364100000|2023-08-30 02:55:00|5947.1|5945.3|5949|5947.2|5950.1|5948.3|5946.9|5945.1|173
1693364400000|2023-08-30 03:00:00|5948.9|5947.1|5948.6|5946.8|5949.9|5948.1|5947.9|5946.1|252
1693364700000|2023-08-30 03:05:00|5948.7|5946.9|5949.2|5947.4|5949.8|5948|5947.5|5945.7|178
1693365000000|2023-08-30 03:10:00|5949.1|5947.3|5948.2|5946.4|5949.5|5947.7|5947|5945.2|129
1693365300000|2023-08-30 03:15:00|5948.5|5946.7|5948.1|5946.3|5948.5|5946.7|5946.6|5944.8|161
1693365600000|2023-08-30 03:20:00|5948.2|5946.4|5948.2|5946.4|5948.9|5947.1|5947.7|5945.9|178
1693365900000|2023-08-30 03:25:00|5948.1|5946.3|5947.6|5945.8|5949.2|5946.9|5946.7|5944.2|174
1693366200000|2023-08-30 03:30:00|5947.5|5945.7|5949.2|5947.4|5949.4|5947.6|5946.4|5944.6|194
1693366500000|2023-08-30 03:35:00|5949.3|5947.5|5951.8|5948.8|5951.9|5950.1|5948.4|5946.1|136
1693366800000|2023-08-30 03:40:00|5950.9|5949.1|5952.1|5950.3|5952.2|5950.4|5950.7|5948.4|102
1693367100000|2023-08-30 03:45:00|5952|5950.2|5951.6|5949.8|5952.6|5950.8|5950.7|5948.9|161
1693367400000|2023-08-30 03:50:00|5951.7|5949.9|5952.8|5951|5953.3|5951|5951.2|5949.4|101
1693367700000|2023-08-30 03:55:00|5952.9|5951.1|5953.1|5951.3|5953.9|5951.9|5952.1|5949.9|97
1693368000000|2023-08-30 04:00:00|5953.2|5951.4|5954.1|5952.3|5954.1|5952.3|5952.7|5950.5|143
1693368300000|2023-08-30 04:05:00|5954|5952.2|5954.1|5951.1|5955.1|5952.7|5953.3|5950.4|94
1693368600000|2023-08-30 04:10:00|5954.2|5951.2|5954|5951|5956.6|5954.1|5952.5|5950.3|103
1693368900000|2023-08-30 04:15:00|5953.9|5950.9|5955|5952|5955.1|5952.7|5953.2|5950.6|121
1693369200000|2023-08-30 04:20:00|5954.9|5951.9|5954.9|5953.1|5955|5953.2|5953.5|5951.3|133
1693369500000|2023-08-30 04:25:00|5955.4|5952.4|5954|5952.2|5956.1|5953.6|5953.9|5952.1|146
1693369800000|2023-08-30 04:30:00|5953.9|5952.1|5952.4|5950.6|5954.4|5952.1|5952.4|5950.6|147
1693370100000|2023-08-30 04:35:00|5952.5|5950.7|5953.3|5951.5|5953.9|5951.5|5952.2|5949.8|112
1693370400000|2023-08-30 04:40:00|5953.2|5951.4|5952.4|5950.6|5954.4|5952.1|5952.3|5950|105
1693370700000|2023-08-30 04:45:00|5952.3|5950.5|5951.9|5950.1|5954|5951.6|5951.9|5949.5|118
1693371000000|2023-08-30 04:50:00|5952|5950.2|5950.4|5948.6|5952.4|5950.2|5950.3|5948.1|191
1693371300000|2023-08-30 04:55:00|5950.3|5948.5|5952.7|5950.9|5953.4|5950.9|5949.8|5946.9|166
1693371600000|2023-08-30 05:00:00|5952.6|5950.8|5955.1|5952.1|5956.9|5954.8|5952.3|5950.3|211
1693371900000|2023-08-30 05:05:00|5955.2|5952.2|5954.7|5951.7|5955.5|5952.7|5952.8|5950.5|195
1693372200000|2023-08-30 05:10:00|5954.8|5951.8|5956.8|5953.8|5957.3|5954.6|5954|5951.6|144
1693372500000|2023-08-30 05:15:00|5956.9|5953.9|5955.6|5952.6|5957.9|5955.5|5954.8|5952.5|198
1693372800000|2023-08-30 05:20:00|5955.4|5952.4|5954.1|5951.1|5955.9|5953.3|5953.9|5951|208
1693373100000|2023-08-30 05:25:00|5954.2|5951.2|5953.8|5950.8|5954.2|5951.6|5953.1|5950.5|26
1693373400000|2023-08-30 05:30:00|5955|5952|5956.6|5953.6|5957.5|5954.5|5954|5951|314
1693373700000|2023-08-30 05:35:00|5956.4|5953.4|5956.5|5954.7|5956.9|5954.8|5955|5952|215
1693374000000|2023-08-30 05:40:00|5958.7|5955.7|5959.8|5956.8|5960.9|5959.1|5958.7|5955.7|178
1693374300000|2023-08-30 05:45:00|5959.7|5956.7|5955|5953.2|5959.8|5957.5|5954.9|5953.1|212
1693374600000|2023-08-30 05:50:00|5955.1|5953.3|5952|5950.2|5955.1|5953.3|5951.6|5949.8|247
1693374900000|2023-08-30 05:55:00|5951.8|5950|5953.3|5951.5|5953.6|5951.8|5951.1|5949.3|181
1693375200000|2023-08-30 06:00:00|5953.4|5951.6|5953.7|5951.9|5955.4|5953.6|5951.8|5950|280
1693375500000|2023-08-30 06:05:00|5953.8|5952|5953.9|5952.1|5954.7|5952.9|5952.2|5950.4|297
1693375800000|2023-08-30 06:10:00|5954|5952.2|5954.4|5952.6|5955.3|5953.1|5952.5|5950.7|234
1693376100000|2023-08-30 06:15:00|5954.3|5952.5|5955.4|5953.6|5957.4|5955.6|5954.3|5952.1|257
1693376400000|2023-08-30 06:20:00|5955.5|5953.7|5959.4|5957.6|5959.5|5957.7|5954.4|5952.6|212
1693376700000|2023-08-30 06:25:00|5959.3|5957.5|5959.1|5957.3|5961.9|5960.1|5958.8|5956.4|240
1693377000000|2023-08-30 06:30:00|5959|5957.2|5957.3|5955.5|5960.2|5958|5955.1|5953.3|204
1693377300000|2023-08-30 06:35:00|5957.2|5955.4|5956.7|5954.9|5959.6|5957.8|5956.1|5953.7|256
1693377600000|2023-08-30 06:40:00|5956.6|5954.8|5957|5955.2|5957.5|5955.7|5954.8|5952.5|239
1693377900000|2023-08-30 06:45:00|5956.9|5955.1|5953.7|5951.9|5957.3|5955.5|5953.6|5951.4|218
1693378200000|2023-08-30 06:50:00|5953.8|5952|5950.3|5948.5|5953.8|5952|5950.2|5948.4|235
1693378500000|2023-08-30 06:55:00|5950.2|5948.4|5950.8|5947.8|5950.8|5948.5|5947.1|5945.3|225
1693378800000|2023-08-30 07:00:00|5950.7|5947.7|5948.9|5947.1|5951.2|5948.9|5947.1|5944.9|298
1693379100000|2023-08-30 07:05:00|5948.7|5946.9|5944.2|5942.4|5948.8|5947|5944.1|5942.3|313
1693379400000|2023-08-30 07:10:00|5944.4|5942.6|5944.7|5942.9|5945.8|5944|5942.1|5940.3|259
1693379700000|2023-08-30 07:15:00|5944.6|5942.8|5943.3|5941.5|5945.1|5943.3|5942.2|5940.4|274
1693380000000|2023-08-30 07:20:00|5943.2|5941.4|5943.3|5941.5|5943.8|5942|5941.7|5939.9|261
1693380300000|2023-08-30 07:25:00|5943.2|5941.4|5942.2|5940.4|5944.2|5942.4|5941.2|5939.4|236
1693380600000|2023-08-30 07:30:00|5942.1|5940.3|5944.4|5942.6|5944.6|5942.8|5941.8|5940|226
1693380900000|2023-08-30 07:35:00|5944.3|5942.5|5947.3|5945.5|5948.4|5946.6|5943.9|5942.1|172
1693381200000|2023-08-30 07:40:00|5947.2|5945.4|5948.3|5946.5|5949.6|5947.8|5946.1|5944.3|214
1693381500000|2023-08-30 07:45:00|5948.5|5946.7|5945.4|5943.6|5949.5|5947.7|5945.2|5943.4|263
1693381800000|2023-08-30 07:50:00|5945.2|5943.4|5946.2|5944.4|5948.5|5946.7|5945.2|5943.4|288
1693382100000|2023-08-30 07:55:00|5946.3|5944.5|5951.2|5949.4|5951.2|5949.4|5946.2|5944.4|235
1693382400000|2023-08-30 08:00:00|5951|5949.2|5947.7|5945.9|5951.4|5949.6|5947|5945.2|363
1693382700000|2023-08-30 08:05:00|5947.6|5945.8|5945.7|5943.9|5947.6|5945.8|5944|5942.2|299
1693383000000|2023-08-30 08:10:00|5945.6|5943.8|5942.3|5940.5|5945.6|5943.8|5941.6|5939.8|261
1693383300000|2023-08-30 08:15:00|5942.4|5940.6|5941.2|5939.4|5943|5941.2|5941.2|5939.4|255
1693383600000|2023-08-30 08:20:00|5941.1|5939.3|5944.8|5943|5945.3|5943.5|5941.1|5939|292
1693383900000|2023-08-30 08:25:00|5944.9|5943.1|5943.2|5941.4|5946.2|5944.4|5942.9|5941.1|213
1693384200000|2023-08-30 08:30:00|5943.3|5941.5|5946.1|5944.3|5946.7|5944.9|5942.3|5940.5|274
1693384500000|2023-08-30 08:35:00|5946.2|5944.4|5944.6|5942.8|5947.8|5946|5944.5|5942.7|206
1693384800000|2023-08-30 08:40:00|5944.7|5942.9|5944.8|5943|5945.6|5943.8|5943.9|5942.1|174
1693385100000|2023-08-30 08:45:00|5944.7|5942.9|5945.5|5943.7|5946.7|5944.9|5944.7|5942.9|234
1693385400000|2023-08-30 08:50:00|5945.4|5943.6|5942.4|5940.6|5945.7|5943.9|5940.8|5939|206
1693385700000|2023-08-30 08:55:00|5942.7|5940.9|5945.4|5943.6|5945.8|5944|5942.7|5940.9|168
1693386000000|2023-08-30 09:00:00|5945.5|5943.7|5945.7|5943.9|5946.5|5944.7|5943.8|5942|278
1693386300000|2023-08-30 09:05:00|5945.8|5944|5947|5945.2|5948.1|5946.3|5945.6|5943.8|233
1693386600000|2023-08-30 09:10:00|5947.1|5945.3|5948.8|5947|5948.9|5947.1|5946.8|5945|219
1693386900000|2023-08-30 09:15:00|5948.9|5947.1|5952.7|5950.9|5953.9|5952.1|5948.8|5947|263
1693387200000|2023-08-30 09:20:00|5952.6|5950.8|5954.8|5953|5955.8|5954|5952.6|5950.8|254
1693387500000|2023-08-30 09:25:00|5954.7|5952.9|5960.1|5958.3|5960.4|5958.6|5954.3|5952.5|216
1693387800000|2023-08-30 09:30:00|5960|5958.2|5955.7|5953.9|5960|5958.2|5955.3|5953.5|223
1693388100000|2023-08-30 09:35:00|5955.8|5954|5957.6|5955.8|5958.2|5956.4|5955.5|5953.7|208
1693388400000|2023-08-30 09:40:00|5957.5|5955.7|5956|5954.2|5957.8|5956|5955.4|5953.6|178
1693388700000|2023-08-30 09:45:00|5955.9|5954.1|5955.2|5953.4|5957.2|5955.4|5955.2|5953.4|177
1693389000000|2023-08-30 09:50:00|5955.3|5953.5|5955.8|5954|5957|5955.2|5954.4|5952.6|186
1693389300000|2023-08-30 09:55:00|5955.7|5953.9|5953.6|5951.8|5956.2|5954.4|5953.4|5951.6|191
1693389600000|2023-08-30 10:00:00|5953.5|5951.7|5956.4|5954.6|5957|5955.2|5952.9|5951.1|231
1693389900000|2023-08-30 10:05:00|5956.3|5954.5|5957.5|5955.7|5958.5|5956.7|5955.8|5954|173
1693390200000|2023-08-30 10:10:00|5957.6|5955.8|5958.1|5956.3|5958.4|5956.6|5956.4|5954.6|159
1693390500000|2023-08-30 10:15:00|5958.3|5956.5|5958.3|5956.5|5958.6|5956.8|5956.8|5955|153
1693390800000|2023-08-30 10:20:00|5958.4|5956.6|5955.7|5953.9|5958.4|5956.6|5955.6|5953.8|99
1693391100000|2023-08-30 10:25:00|5955.6|5953.8|5955.7|5953.9|5957.1|5955.3|5954.9|5953.1|144
1693391400000|2023-08-30 10:30:00|5955.8|5954|5958.4|5956.6|5958.8|5957|5955.7|5953.9|114
1693391700000|2023-08-30 10:35:00|5958.7|5956.9|5958.2|5956.4|5958.7|5956.9|5957.7|5955.9|156
1693392000000|2023-08-30 10:40:00|5958|5956.2|5957.6|5955.8|5959.3|5957.5|5957.6|5955.8|108
1693392300000|2023-08-30 10:45:00|5957.3|5955.5|5957.2|5955.4|5957.8|5956|5954.6|5952.8|166
1693392600000|2023-08-30 10:50:00|5957.3|5955.5|5960.3|5958.5|5960.7|5958.9|5957.3|5955.5|163
1693392900000|2023-08-30 10:55:00|5960.2|5958.4|5959.7|5957.9|5961|5959.2|5959.7|5957.9|113
1693393200000|2023-08-30 11:00:00|5959.6|5957.8|5958.7|5956.9|5960.6|5958.8|5958.1|5956.3|188
1693393500000|2023-08-30 11:05:00|5958.8|5957|5958.3|5956.5|5960.9|5959.1|5958.2|5956.4|159
1693393800000|2023-08-30 11:10:00|5958.2|5956.4|5959.8|5958|5960.8|5959|5958.2|5956.4|126
1693394100000|2023-08-30 11:15:00|5959.9|5958.1|5958.1|5956.3|5960.8|5959|5957.6|5955.8|149
1693394400000|2023-08-30 11:20:00|5958.2|5956.4|5960.2|5958.4|5960.5|5958.7|5957|5955.2|161
1693394700000|2023-08-30 11:25:00|5960.1|5958.3|5960.7|5958.9|5961|5959.2|5958.9|5957.1|180
1693395000000|2023-08-30 11:30:00|5960.8|5959|5960.5|5958.7|5960.8|5959|5959.4|5957.6|151
1693395300000|2023-08-30 11:35:00|5960.7|5958.9|5962.1|5960.3|5962.6|5960.8|5960.1|5958.3|188
1693395600000|2023-08-30 11:40:00|5962.2|5960.4|5961.3|5959.5|5964.1|5962.3|5961.2|5959.4|164
1693395900000|2023-08-30 11:45:00|5961.2|5959.4|5961.7|5959.9|5962|5960.2|5960.5|5958.7|164
1693396200000|2023-08-30 11:50:00|5961.8|5960|5962.7|5960.9|5962.7|5960.9|5960.5|5958.7|155
1693396500000|2023-08-30 11:55:00|5962.6|5960.8|5958.5|5956.7|5962.6|5960.8|5958.5|5956.7|149
1693396800000|2023-08-30 12:00:00|5958.6|5956.8|5965.1|5963.3|5965.1|5963.3|5957.6|5955.8|269
1693397100000|2023-08-30 12:05:00|5965.2|5963.4|5965.8|5964|5966.7|5964.9|5964.1|5962.3|224
1693397400000|2023-08-30 12:10:00|5965.9|5964.1|5970.9|5966.9|5971.4|5967.4|5965.9|5964.1|256
1693397700000|2023-08-30 12:15:00|5971.1|5967.1|5970.9|5969.1|5979.4|5976.4|5969.5|5967|573
1693398000000|2023-08-30 12:20:00|5971.1|5969.3|5967.3|5965.5|5971.8|5970|5966.8|5965|469
1693398300000|2023-08-30 12:25:00|5967.4|5965.6|5971.1|5967.4|5974.7|5972.9|5966.1|5964.3|296
1693398600000|2023-08-30 12:30:00|5971.5|5967.5|5987.1|5985.3|5989.8|5987.4|5971.5|5967.5|686
1693398900000|2023-08-30 12:35:00|5987|5985.2|5985.2|5983.4|5988.7|5986.9|5981|5979.2|533
1693399200000|2023-08-30 12:40:00|5984.9|5983.1|5991.5|5989.7|5993.8|5992|5984.9|5983.1|572
1693399500000|2023-08-30 12:45:00|5991.9|5990.1|5996|5994.2|5996|5994.2|5991.6|5989.8|491
1693399800000|2023-08-30 12:50:00|5995.8|5994|6000.6|5998.8|6000.9|5999.1|5995.1|5993.3|415
1693400100000|2023-08-30 12:55:00|6000.7|5998.9|5997.8|5996|6002|6000.2|5996.4|5994.6|365
1693400400000|2023-08-30 13:00:00|5997.6|5995.8|5993.3|5991.5|5998.1|5996.3|5990.1|5988.3|504
1693400700000|2023-08-30 13:05:00|5993.4|5991.6|5989.8|5988|5994.9|5993.1|5988.5|5986.7|451
1693401000000|2023-08-30 13:10:00|5989.7|5987.9|5991.8|5990|5992.1|5990.3|5988.4|5986.6|394
1693401300000|2023-08-30 13:15:00|5991.7|5989.9|5990.2|5988.4|5993.6|5991.8|5989.1|5987.3|381
1693401600000|2023-08-30 13:20:00|5990.1|5988.3|5992|5990.2|5993.3|5991.5|5989.1|5987.3|275
1693401900000|2023-08-30 13:25:00|5992.1|5990.3|5994.5|5992.7|5995|5993.2|5991.5|5989.7|340
1693402200000|2023-08-30 13:30:00|5994.6|5992.8|6000.4|5998.6|6000.6|5998.8|5994.2|5992.4|410
1693402500000|2023-08-30 13:35:00|6000.2|5998.4|5995.2|5993.4|6001.6|5999.8|5994.5|5992.7|429
1693402800000|2023-08-30 13:40:00|5995.1|5993.3|5990.5|5988.7|5995.2|5993.4|5990.5|5988.7|401
1693403100000|2023-08-30 13:45:00|5990.6|5988.8|6000.9|5999.1|6001.1|5999.3|5990.6|5988.8|420
1693403400000|2023-08-30 13:50:00|6001.1|5999.3|6003.7|6001.9|6004.4|6002.6|6000.2|5998.4|351
1693403700000|2023-08-30 13:55:00|6003.6|6001.8|6005.3|6002.3|6007.6|6005.8|6003|6001.2|367
1693404000000|2023-08-30 14:00:00|6005.4|6002.4|5999.5|5997.7|6006|6004.2|5997.3|5995.5|470
1693404300000|2023-08-30 14:05:00|5999.1|5997.3|5997.2|5995.4|5999.9|5998.1|5997.2|5995.4|358
1693404600000|2023-08-30 14:10:00|5997.1|5995.3|6003|6001.2|6005.5|6003.7|5997|5995.2|371
1693404900000|2023-08-30 14:15:00|6002.9|6001.1|5998.1|5996.3|6003.3|6001.5|5997.8|5996|342
1693405200000|2023-08-30 14:20:00|5998.2|5996.4|5992.5|5990.7|5998.6|5996.8|5990.6|5988.8|345
1693405500000|2023-08-30 14:25:00|5992.6|5990.8|5993.5|5991.7|5993.7|5991.9|5989.1|5987.3|324
1693405800000|2023-08-30 14:30:00|5993.4|5991.6|5991.4|5989.6|5995.1|5993.3|5990.8|5989|361
1693406100000|2023-08-30 14:35:00|5991.7|5989.9|5986|5984.2|5991.9|5990.1|5984.3|5982.5|362
1693406400000|2023-08-30 14:40:00|5986.1|5984.3|5986|5984.2|5989|5987.2|5985.1|5983.3|331
1693406700000|2023-08-30 14:45:00|5986.1|5984.3|5977.6|5975.8|5987|5985.2|5977.6|5975.8|419
1693407000000|2023-08-30 14:50:00|5977.5|5975.7|5979.2|5977.4|5981|5979.2|5975.1|5973.3|341
1693407300000|2023-08-30 14:55:00|5979.1|5977.3|5979.8|5978|5981.2|5979.4|5978.3|5976.5|315
1693407600000|2023-08-30 15:00:00|5979.9|5978.1|5982.3|5980.5|5983|5981.2|5978.3|5976.5|363
1693407900000|2023-08-30 15:05:00|5982.2|5980.4|5981|5979.2|5984.8|5983|5980.5|5978.7|291
1693408200000|2023-08-30 15:10:00|5981.1|5979.3|5982.6|5980.8|5982.6|5980.8|5980.2|5978.4|232
1693408500000|2023-08-30 15:15:00|5982.7|5980.9|5987.1|5985.3|5987.1|5985.3|5982.2|5980.4|271
1693408800000|2023-08-30 15:20:00|5987.2|5985.4|5985.4|5983.6|5987.5|5985.7|5984.8|5983|196
1693409100000|2023-08-30 15:25:00|5985.3|5983.5|5984|5982.2|5985.4|5983.6|5982.9|5981.1|248
1693409400000|2023-08-30 15:30:00|5984.1|5982.3|5982.5|5980.7|5985|5983.2|5982.5|5980.7|218
1693409700000|2023-08-30 15:35:00|5982.1|5980.3|5984.1|5982.3|5984.5|5982.7|5981.4|5979.6|230
1693410000000|2023-08-30 15:40:00|5984.2|5982.4|5983.7|5981.9|5987.1|5985.3|5983|5981.2|184
1693410300000|2023-08-30 15:45:00|5983.8|5982|5982.6|5980.8|5984.1|5982.3|5981.7|5979.9|176
1693410600000|2023-08-30 15:50:00|5982.5|5980.7|5980.5|5978.7|5982.6|5980.8|5980.4|5978.6|195
1693410900000|2023-08-30 15:55:00|5980.4|5978.6|5982.1|5980.3|5982.3|5980.5|5980.3|5978.5|157
1693411200000|2023-08-30 16:00:00|5982|5980.2|5975|5973.2|5982|5980.2|5974.5|5972.7|231
1693411500000|2023-08-30 16:05:00|5975.1|5973.3|5975.4|5973.6|5976.1|5974.3|5974.5|5972.7|168
1693411800000|2023-08-30 16:10:00|5975.5|5973.7|5973.9|5972.1|5976.1|5974.3|5973.5|5971.7|196
1693412100000|2023-08-30 16:15:00|5973.5|5971.7|5971.2|5969.4|5974.1|5972.3|5971.2|5969.4|218
1693412400000|2023-08-30 16:20:00|5971.4|5969.6|5969.5|5967.7|5971.4|5969.6|5969.3|5967.5|158
1693412700000|2023-08-30 16:25:00|5969.4|5967.6|5971.2|5969.4|5971.2|5969.4|5969.4|5967.6|201
1693413000000|2023-08-30 16:30:00|5971.1|5969.3|5972.7|5970.9|5972.7|5970.9|5970.6|5968.8|130
1693413300000|2023-08-30 16:35:00|5972.6|5970.8|5970.8|5969|5972.7|5970.9|5969.7|5967.9|115
1693413600000|2023-08-30 16:40:00|5970.7|5968.9|5972|5970.2|5972.2|5970.4|5970.2|5968.4|185
1693413900000|2023-08-30 16:45:00|5972.1|5970.3|5970.5|5968.7|5972.1|5970.3|5969.7|5967.9|173
1693414200000|2023-08-30 16:50:00|5970.6|5968.8|5971.1|5969.3|5972.4|5970.6|5970.4|5968.6|121
1693414500000|2023-08-30 16:55:00|5971.6|5969.8|5971.5|5969.7|5972.5|5970.7|5971.1|5969.3|159
1693414800000|2023-08-30 17:00:00|5971.3|5969.5|5972.7|5970.9|5973.7|5971.9|5971.3|5969.5|99
1693415100000|2023-08-30 17:05:00|5972.6|5970.8|5973.2|5971.4|5973.8|5972|5972.2|5970.4|148
1693415400000|2023-08-30 17:10:00|5973.1|5971.3|5976.6|5974.8|5977.3|5975.5|5973.1|5971.3|133
1693415700000|2023-08-30 17:15:00|5976.5|5974.7|5977.7|5975.9|5977.8|5976|5976.1|5974.3|139
1693416000000|2023-08-30 17:20:00|5977.6|5975.8|5976.8|5975|5977.8|5976|5976.7|5974.9|108
1693416300000|2023-08-30 17:25:00|5976.7|5974.9|5975.7|5973.9|5977.7|5975.9|5975.7|5973.9|74
1693416600000|2023-08-30 17:30:00|5975.5|5973.7|5976.3|5974.5|5976.8|5975|5975.5|5973.7|90
1693416900000|2023-08-30 17:35:00|5976.2|5974.4|5973.8|5972|5976.2|5974.4|5973.7|5971.9|114
1693417200000|2023-08-30 17:40:00|5973.9|5972.1|5973.4|5971.6|5975.2|5973.4|5973.4|5971.6|117
1693417500000|2023-08-30 17:45:00|5973.3|5971.5|5969.9|5968.1|5973.3|5971.5|5969.9|5968.1|181
1693417800000|2023-08-30 17:50:00|5970|5968.2|5968.1|5966.3|5970.1|5968.3|5967.4|5965.6|161
1693418100000|2023-08-30 17:55:00|5968.2|5966.4|5966.6|5964.8|5968.4|5966.6|5965.2|5963.4|234
1693418400000|2023-08-30 18:00:00|5966.5|5964.7|5964.8|5963|5967.1|5965.3|5964.6|5962.8|195
1693418700000|2023-08-30 18:05:00|5964.9|5963.1|5965.2|5963.4|5965.2|5963.4|5961.6|5959.8|204
1693419000000|2023-08-30 18:10:00|5965.1|5963.3|5966.2|5964.4|5966.4|5964.6|5963.8|5962|153
1693419300000|2023-08-30 18:15:00|5966.3|5964.5|5966.5|5964.7|5967.8|5966|5965|5963.2|153
1693419600000|2023-08-30 18:20:00|5966.3|5964.5|5965.6|5963.8|5966.6|5964.8|5965.2|5963.4|166
1693419900000|2023-08-30 18:25:00|5965.5|5963.7|5965|5963.2|5965.7|5963.9|5964.1|5962.3|161
1693420200000|2023-08-30 18:30:00|5964.9|5963.1|5966.1|5964.3|5966.2|5964.4|5964.3|5962.5|146
1693420500000|2023-08-30 18:35:00|5966.2|5964.4|5966.2|5964.4|5966.6|5964.8|5965.5|5963.7|90
1693420800000|2023-08-30 18:40:00|5966.3|5964.5|5967.2|5965.4|5968.1|5966.3|5966.1|5964.3|133
1693421100000|2023-08-30 18:45:00|5967.3|5965.5|5968.8|5967|5969.3|5967.5|5967.2|5965.4|99
1693421400000|2023-08-30 18:50:00|5968.7|5966.9|5971.8|5970|5972.1|5970.3|5968.7|5966.9|106
1693421700000|2023-08-30 18:55:00|5971.7|5969.9|5972.6|5969.6|5973|5970.8|5971.2|5969.2|150
1693422000000|2023-08-30 19:00:00|5972.5|5969.5|5972.9|5971.1|5974.1|5971.6|5971.9|5968.9|217
1693422300000|2023-08-30 19:05:00|5972.8|5971|5974|5972.2|5974.3|5972.4|5972.3|5970.3|161
1693422600000|2023-08-30 19:10:00|5973.9|5972.1|5973.7|5971.9|5974.4|5972.6|5973.2|5971.4|118
1693422900000|2023-08-30 19:15:00|5973.8|5972|5972.9|5971.1|5973.8|5972|5972.6|5970.8|75
1693423200000|2023-08-30 19:20:00|5972.8|5971|5972.5|5970.7|5972.8|5971|5971.9|5970.1|92
1693423500000|2023-08-30 19:25:00|5972.4|5970.6|5972|5970.2|5972.8|5971|5971.9|5970.1|65
1693423800000|2023-08-30 19:30:00|5972.1|5970.3|5971|5969.2|5972.2|5970.4|5970.9|5969.1|79
1693424100000|2023-08-30 19:35:00|5970.9|5969.1|5971.7|5969.9|5972.2|5970.4|5970.8|5969|101
1693424400000|2023-08-30 19:40:00|5971.6|5969.8|5971.2|5969.4|5971.9|5970.1|5970.5|5968.7|90
1693424700000|2023-08-30 19:45:00|5971.1|5969.3|5970.2|5968.4|5971.6|5969.8|5970.1|5968.3|101
1693425000000|2023-08-30 19:50:00|5969.8|5968|5968.6|5966.8|5970.1|5968.3|5968.2|5966.4|125
1693425300000|2023-08-30 19:55:00|5968.8|5967|5967.4|5965.6|5968.8|5967|5966.2|5964.4|128
1693425600000|2023-08-30 20:00:00|5967.7|5965.9|5968.3|5966.5|5968.8|5967|5967.7|5965.9|29
1693425900000|2023-08-30 20:05:00|5968.4|5966.6|5968.6|5966.8|5968.7|5966.9|5968.2|5966.4|57
1693426200000|2023-08-30 20:10:00|5968.7|5966.9|5969.8|5968|5969.8|5968|5968.6|5966.8|44
1693426500000|2023-08-30 20:15:00|5969.7|5967.9|5968.8|5967|5969.7|5967.9|5968.6|5966.3|47
1693426800000|2023-08-30 20:20:00|5968.7|5966.9|5967.1|5965.3|5968.8|5967|5966.6|5964.8|69
1693427100000|2023-08-30 20:25:00|5967.2|5965.4|5966.6|5964.8|5967.3|5965.5|5966.6|5964.8|50
1693427400000|2023-08-30 20:30:00|5966.8|5965|5966|5964.2|5967.2|5965.4|5966|5964.2|42
1693427700000|2023-08-30 20:35:00|5966.1|5964.3|5966.1|5964.3|5966.2|5964.4|5965.6|5963.8|33
1693428000000|2023-08-30 20:40:00|5966.2|5964.4|5964|5962.2|5966.5|5964.7|5964|5961.7|81
1693428300000|2023-08-30 20:45:00|5964.1|5962.3|5961.8|5958.8|5965.1|5962.3|5961.7|5958.7|53
1693428600000|2023-08-30 20:50:00|5961.7|5958.7|5960.3|5957.3|5961.8|5958.8|5959.6|5956.9|68
1693428900000|2023-08-30 20:55:00|5961.2|5956.4|5958|5953.2|5961.6|5956.8|5957.2|5952.4|183
1693429200000|2023-08-30 21:00:00|5958.2|5952.4|5959.7|5953.9|5963.6|5957.8|5946.9|5941.1|53
1693429500000|2023-08-30 21:05:00|5959.8|5954|5965|5959.2|5965.9|5960.1|5959.3|5953.9|69
1693429800000|2023-08-30 21:10:00|5965.1|5959.3|5961.7|5955.9|5965.2|5959.4|5960.6|5954.8|59
1693430100000|2023-08-30 21:15:00|5961.6|5955.8|5960.9|5955.1|5963.7|5957.9|5960.8|5955|62
1693430400000|2023-08-30 21:20:00|5961|5955.2|5962.2|5956.4|5962.3|5956.5|5958.8|5953|87
1693430700000|2023-08-30 21:25:00|5962.1|5956.3|5960.1|5954.3|5962.1|5956.3|5959.5|5954.2|54
1693431000000|2023-08-30 21:30:00|5960|5954.5|5960.1|5954.3|5960.5|5954.7|5958.6|5953.6|70
1693431300000|2023-08-30 21:35:00|5959.4|5954.2|5956.3|5950.5|5961.1|5955.3|5952.4|5946.6|218
1693431600000|2023-08-30 21:40:00|5956.2|5950.4|5954.6|5949.8|5956.2|5950.4|5952.7|5946.9|183
1693431900000|2023-08-30 21:45:00|5954.7|5949.9|5954.8|5949.2|5956.9|5952.1|5954.5|5949.2|100
1693432200000|2023-08-30 21:50:00|5954.9|5949.3|5954.5|5949.5|5954.9|5949.7|5951.4|5945.6|160
1693432500000|2023-08-30 21:55:00|5955|5949.6|5951.7|5946.9|5955.4|5950.6|5951.6|5946.5|110
1693432800000|2023-08-30 22:00:00|5953.5|5948.7|5948.5|5943.7|5956.2|5950.4|5947.9|5943.1|177
1693433100000|2023-08-30 22:05:00|5947.9|5944.9|5947.8|5944.8|5948.8|5945.8|5946.4|5943.4|81
1693433400000|2023-08-30 22:10:00|5947.9|5944.9|5949.6|5946.6|5950|5947|5947.6|5944.6|123
1693433700000|2023-08-30 22:15:00|5949.7|5946.7|5951.7|5948.7|5951.7|5948.7|5949.7|5946.7|170
1693434000000|2023-08-30 22:20:00|5951.6|5948.6|5952.5|5949.5|5952.7|5949.7|5951.5|5948.5|122
1693434300000|2023-08-30 22:25:00|5952.6|5949.6|5952.6|5949.6|5953.1|5950.1|5952.5|5949.5|78
1693434600000|2023-08-30 22:30:00|5952.5|5949.5|5954.9|5951.9|5954.9|5951.9|5952.5|5949.5|95
1693434900000|2023-08-30 22:35:00|5954.7|5951.7|5953.9|5950.9|5954.7|5951.7|5953.7|5950.7|78
1693435200000|2023-08-30 22:40:00|5953.8|5950.8|5953.8|5950.8|5954|5951|5953.6|5950.6|113
1693435500000|2023-08-30 22:45:00|5953.7|5950.7|5954.4|5951.4|5954.5|5951.5|5953.7|5950.7|229
1693435800000|2023-08-30 22:50:00|5954.3|5951.3|5955.2|5952.2|5955.3|5952.3|5953.9|5950.9|101
1693436100000|2023-08-30 22:55:00|5955.3|5952.3|5955.4|5952.4|5955.9|5952.9|5954.8|5951.8|261
1693436400000|2023-08-30 23:00:00|5955.5|5952.5|5957.4|5954.4|5957.5|5954.5|5955.1|5952.1|141
1693436700000|2023-08-30 23:05:00|5957.3|5954.3|5959.2|5956.2|5959.3|5956.3|5957|5954|90
1693437000000|2023-08-30 23:10:00|5959.1|5956.1|5959.9|5956.9|5960.3|5957.3|5958.5|5955.5|114
1693437300000|2023-08-30 23:15:00|5959.8|5956.8|5959.6|5956.6|5959.9|5956.9|5959.1|5956.1|49
1693437600000|2023-08-30 23:20:00|5959.7|5956.7|5958.9|5955.9|5960.4|5957.4|5958.9|5955.9|60
1693437900000|2023-08-30 23:25:00|5958.8|5955.8|5957.9|5954.9|5958.9|5955.9|5957.8|5954.8|51
1693438200000|2023-08-30 23:30:00|5958|5955|5957.2|5954.2|5958|5955|5955.8|5952.8|98
1693438500000|2023-08-30 23:35:00|5957.1|5954.1|5957.7|5954.7|5957.9|5954.9|5956.8|5953.8|93
1693438800000|2023-08-30 23:40:00|5957.8|5954.8|5957.2|5954.2|5958.2|5955.2|5957.1|5954.1|65
1693439100000|2023-08-30 23:45:00|5957.1|5954.1|5955.4|5952.4|5957.2|5954.2|5955.1|5952.1|138
1693439400000|2023-08-30 23:50:00|5955.5|5952.5|5956.4|5953.4|5957.5|5954.5|5955.5|5952.5|105
1693439700000|2023-08-30 23:55:00|5956.3|5953.3|5955.4|5952.4|5956.5|5953.5|5953.9|5950.9|112
1693440000000|2023-08-31 00:00:00|5955.3|5952.3|5955.2|5952.2|5955.7|5953.5|5953.5|5950.6|205
1693440300000|2023-08-31 00:05:00|5955.1|5952.1|5956|5954.2|5956.4|5954.6|5953.9|5951.7|202
1693440600000|2023-08-31 00:10:00|5955.9|5954.1|5955|5953.2|5957.1|5955.1|5954.5|5952.7|180
1693440900000|2023-08-31 00:15:00|5954.9|5953.1|5955.5|5953.7|5956.8|5955|5954.7|5952.9|157
1693441200000|2023-08-31 00:20:00|5955.6|5953.8|5956.4|5954.6|5957.6|5955.8|5955.2|5953.4|128
1693441500000|2023-08-31 00:25:00|5956.5|5954.7|5958|5956.2|5958.1|5956.3|5956.5|5954.7|115
1693441800000|2023-08-31 00:30:00|5957.9|5956.1|5959.1|5957.3|5959.7|5957.9|5957.2|5955.4|189
1693442100000|2023-08-31 00:35:00|5958.7|5956.9|5959.1|5957.3|5959.5|5957.7|5957.5|5955.7|172
1693442400000|2023-08-31 00:40:00|5959.2|5957.4|5960.2|5958.4|5960.8|5959|5958.7|5956.9|102
1693442700000|2023-08-31 00:45:00|5960.3|5958.5|5957.9|5956.1|5960.3|5958.5|5956.1|5954.3|162
1693443000000|2023-08-31 00:50:00|5957.8|5956|5955.6|5953.8|5959|5956.7|5954.5|5952.7|225
1693443300000|2023-08-31 00:55:00|5955.4|5953.6|5957.3|5954.3|5957.4|5955.3|5954.9|5953.1|210
1693443600000|2023-08-31 01:00:00|5957.4|5954.4|5961.4|5959.6|5962.5|5960.7|5957|5954.3|180
1693443900000|2023-08-31 01:05:00|5961.5|5959.7|5960.8|5959|5962.3|5960.5|5960|5958.2|134
1693444200000|2023-08-31 01:10:00|5960.9|5959.1|5959.6|5957.8|5961.5|5959.7|5959.1|5956.7|93
1693444500000|2023-08-31 01:15:00|5959.7|5957.9|5963.9|5962.1|5964.3|5962.5|5958.4|5956.6|244
1693444800000|2023-08-31 01:20:00|5963.8|5962|5962.4|5960.6|5963.8|5962|5961.8|5960|206
1693445100000|2023-08-31 01:25:00|5962.5|5960.7|5963.6|5960.6|5964.5|5962|5961.7|5959.9|207
1693445400000|2023-08-31 01:30:00|5963.8|5960.8|5975.8|5972.8|5976.8|5973.8|5963.7|5960.7|517
1693445700000|2023-08-31 01:35:00|5975.9|5972.9|5974.2|5972.4|5978.2|5976.4|5974|5972.2|338
1693446000000|2023-08-31 01:40:00|5974.1|5972.3|5973.7|5971.9|5974.7|5972.9|5971.8|5970|315
1693446300000|2023-08-31 01:45:00|5973.6|5971.8|5973.8|5972|5975.2|5973.4|5972.6|5970.8|247
1693446600000|2023-08-31 01:50:00|5974|5972.2|5971.9|5968.9|5974.1|5972.3|5970.5|5968.7|262
1693446900000|2023-08-31 01:55:00|5971.4|5969.6|5968.5|5966.7|5972.1|5970.1|5967.6|5965.8|258
1693447200000|2023-08-31 02:00:00|5968.7|5966.9|5967.6|5965.8|5970.1|5968.3|5966.5|5964.7|248
1693447500000|2023-08-31 02:05:00|5967.5|5965.7|5964.3|5962.5|5968.2|5965.8|5964.1|5962.3|232
1693447800000|2023-08-31 02:10:00|5964.2|5962.4|5965.5|5963.7|5966|5964.2|5963.8|5962|230
1693448100000|2023-08-31 02:15:00|5965.6|5963.8|5970.4|5968.6|5971.1|5969.3|5965.6|5963.8|214
1693448400000|2023-08-31 02:20:00|5970.5|5968.7|5970.2|5968.4|5971.5|5969.7|5968.9|5967.1|130
1693448700000|2023-08-31 02:25:00|5970.3|5968.5|5968.8|5967|5970.5|5968.7|5968|5966.2|181
1693449000000|2023-08-31 02:30:00|5968.7|5966.9|5968.9|5967.1|5969.6|5967.8|5968.1|5966.3|181
1693449300000|2023-08-31 02:35:00|5969|5967.2|5969.1|5967.3|5969.1|5967.3|5967.3|5965.5|190
1693449600000|2023-08-31 02:40:00|5969|5967.2|5969.5|5967.7|5969.8|5968|5967.3|5965.5|105
1693449900000|2023-08-31 02:45:00|5969.4|5967.6|5968.2|5966.4|5969.4|5967.6|5967.7|5965.9|138
1693450200000|2023-08-31 02:50:00|5968.1|5966.3|5966.2|5964.4|5968.2|5966.4|5966.2|5964.4|108
1693450500000|2023-08-31 02:55:00|5966.1|5964.3|5965.5|5963.7|5966.4|5964.6|5965.5|5963.7|79
1693450800000|2023-08-31 03:00:00|5965.6|5963.8|5965.2|5963.4|5966|5964.2|5963.6|5961.8|151
1693451100000|2023-08-31 03:05:00|5965.1|5963.3|5964.8|5963|5965.2|5963.4|5963.5|5961.7|107
1693451400000|2023-08-31 03:10:00|5964.7|5962.9|5963.7|5961.9|5965.2|5963.4|5963.2|5960.8|150
1693451700000|2023-08-31 03:15:00|5963.8|5962|5963.2|5961.4|5964.3|5962.3|5963|5960.7|118
1693452000000|2023-08-31 03:20:00|5963.1|5961.3|5963|5961.2|5963.8|5961.8|5961.5|5959.7|185
1693452300000|2023-08-31 03:25:00|5963.1|5961.3|5963.3|5961.5|5964.6|5962.8|5962.8|5961|134
1693452600000|2023-08-31 03:30:00|5963.2|5961.4|5961.5|5959.7|5963.6|5961.8|5961.5|5959.2|121
1693452900000|2023-08-31 03:35:00|5961.6|5959.8|5963.2|5961.4|5963.6|5961.5|5961.4|5959.6|104
1693453200000|2023-08-31 03:40:00|5963.1|5961.3|5962.5|5959.5|5963.6|5961.8|5961.8|5959.3|96
1693453500000|2023-08-31 03:45:00|5962.4|5959.4|5961.2|5959.4|5962.5|5960.2|5960.5|5958.1|174
1693453800000|2023-08-31 03:50:00|5961.1|5959.3|5960.5|5958.7|5962.2|5960.1|5960.5|5958.7|122
1693454100000|2023-08-31 03:55:00|5960.4|5958.6|5959.9|5958.1|5960.6|5958.8|5959.4|5957.6|125
1693454400000|2023-08-31 04:00:00|5959.8|5958|5960.6|5958.8|5961.5|5959.1|5959.5|5957.7|98
1693454700000|2023-08-31 04:05:00|5960.7|5958.9|5961.5|5959.7|5961.8|5960|5960.4|5958.6|81
1693455000000|2023-08-31 04:10:00|5961.4|5959.6|5961.7|5959.9|5962.1|5960.3|5960.1|5958.3|87
1693455300000|2023-08-31 04:15:00|5961.8|5960|5961.4|5959.6|5962.6|5960.8|5961.2|5959.4|108
1693455600000|2023-08-31 04:20:00|5961.3|5959.5|5960.1|5958.3|5961.4|5959.6|5959.8|5958|131
1693455900000|2023-08-31 04:25:00|5960|5958.2|5960.3|5958.5|5960.4|5958.6|5959.6|5957.8|79
1693456200000|2023-08-31 04:30:00|5960.2|5958.4|5960.8|5959|5961.8|5960|5960|5958.2|105
1693456500000|2023-08-31 04:35:00|5960.7|5958.9|5960.8|5959|5961.1|5959.3|5960.2|5958.4|113
1693456800000|2023-08-31 04:40:00|5960.9|5959.1|5960|5958.2|5961.4|5959.4|5959.9|5958.1|89
1693457100000|2023-08-31 04:45:00|5959.9|5958.1|5960.3|5958.5|5961|5959.2|5959.8|5958|61
1693457400000|2023-08-31 04:50:00|5960.4|5958.6|5959.8|5958|5960.4|5958.6|5958.4|5956.6|93
1693457700000|2023-08-31 04:55:00|5959.9|5958.1|5959.7|5957.9|5960|5958.2|5959.1|5957.3|96
1693458000000|2023-08-31 05:00:00|5959.6|5957.8|5958.6|5956.8|5960.4|5958.6|5958.4|5956.6|131
1693458300000|2023-08-31 05:05:00|5958.5|5956.7|5956.6|5954.8|5959|5957.2|5956.5|5954.7|93
1693458600000|2023-08-31 05:10:00|5956.7|5954.9|5956.7|5954.9|5957.7|5955.9|5956.5|5954.7|136
1693458900000|2023-08-31 05:15:00|5956.6|5954.8|5956.4|5954.6|5956.6|5954.8|5955.2|5953.4|69
1693459200000|2023-08-31 05:20:00|5956.5|5954.7|5955.5|5953.7|5957.6|5955.8|5955.2|5953.4|153
1693459500000|2023-08-31 05:25:00|5955.4|5953.6|5955.7|5953.9|5956.3|5954.5|5955.1|5953.3|103
1693459800000|2023-08-31 05:30:00|5956.1|5954.3|5959.5|5957.7|5959.5|5957.7|5955.6|5953.8|138
1693460100000|2023-08-31 05:35:00|5959.4|5957.6|5959.5|5957.7|5960.6|5958.8|5959.1|5957.3|121
1693460400000|2023-08-31 05:40:00|5959.4|5957.6|5959|5957.2|5960.6|5958.8|5958.9|5957.1|139
1693460700000|2023-08-31 05:45:00|5959.1|5957.3|5960.4|5958.6|5960.4|5958.6|5958.2|5956.4|138
1693461000000|2023-08-31 05:50:00|5960.3|5958.5|5960.9|5959.1|5961.4|5959.6|5960|5958.2|155
1693461300000|2023-08-31 05:55:00|5960.8|5959|5958.8|5957|5960.8|5959|5958.3|5956.5|157
1693461600000|2023-08-31 06:00:00|5958.9|5957.1|5956.2|5954.4|5959.2|5957.4|5956.2|5953.8|219
1693461900000|2023-08-31 06:05:00|5956.3|5954.5|5956.4|5954.6|5957.4|5955.6|5956|5954.2|128
1693462200000|2023-08-31 06:10:00|5956.3|5954.5|5959.2|5957.4|5960.7|5958.9|5956.3|5954.5|220
1693462500000|2023-08-31 06:15:00|5959.3|5957.5|5960.8|5959|5961.2|5959.4|5958.3|5956.5|180
1693462800000|2023-08-31 06:20:00|5960.7|5958.9|5958.2|5956.4|5961.6|5959.8|5957|5955.2|215
1693463100000|2023-08-31 06:25:00|5958.1|5956.3|5956.5|5954.7|5959|5957.2|5955.7|5953.9|170
1693463400000|2023-08-31 06:30:00|5956.3|5954.5|5959.6|5957.8|5959.6|5957.8|5955.7|5953.9|199
1693463700000|2023-08-31 06:35:00|5959.5|5957.7|5960.7|5958.9|5961.2|5959.4|5958.1|5956.3|268
1693464000000|2023-08-31 06:40:00|5960.6|5958.8|5957.1|5955.3|5960.7|5958.9|5956.6|5954.8|183
1693464300000|2023-08-31 06:45:00|5957|5955.2|5956.1|5954.3|5958.8|5957|5955.7|5953.9|279
1693464600000|2023-08-31 06:50:00|5956.2|5954.4|5954.8|5953|5956.5|5954.7|5953.4|5951.6|214
1693464900000|2023-08-31 06:55:00|5954.7|5952.9|5953.1|5951.3|5955.1|5953.3|5953.1|5951.3|202
1693465200000|2023-08-31 07:00:00|5952.6|5950.8|5954.5|5952.7|5957.1|5955.3|5952.6|5950.8|297
1693465500000|2023-08-31 07:05:00|5954.6|5952.8|5956.7|5954.9|5959.1|5957.3|5954.1|5952.3|301
1693465800000|2023-08-31 07:10:00|5956.6|5954.8|5957.6|5955.8|5958.6|5956.8|5955.4|5953.6|323
1693466100000|2023-08-31 07:15:00|5957.4|5955.6|5959.1|5957.3|5960.8|5959|5955.5|5953.7|272
1693466400000|2023-08-31 07:20:00|5959|5957.2|5957.2|5955.4|5959.6|5957.8|5955.8|5954|320
1693466700000|2023-08-31 07:25:00|5957.3|5955.5|5962.3|5960.5|5962.7|5960.9|5957.2|5955.4|218
1693467000000|2023-08-31 07:30:00|5962.6|5960.8|5963.5|5961.7|5965.1|5963.3|5961.8|5960|209
1693467300000|2023-08-31 07:35:00|5963.4|5961.6|5963.2|5961.4|5964.5|5962.7|5962.2|5960.4|255
1693467600000|2023-08-31 07:40:00|5963.3|5961.5|5960.1|5958.3|5963.4|5961.6|5959.9|5958.1|184
1693467900000|2023-08-31 07:45:00|5960|5958.2|5960.6|5958.8|5961.4|5959.6|5958.4|5956.6|223
1693468200000|2023-08-31 07:50:00|5960.7|5958.9|5960.5|5958.7|5961.5|5959.7|5959.9|5958.1|189
1693468500000|2023-08-31 07:55:00|5960.6|5958.8|5962.1|5960.3|5962.5|5960.7|5960|5958.2|166
1693468800000|2023-08-31 08:00:00|5962|5960.2|5960|5958.2|5962.2|5960.4|5958.5|5956.7|253
1693469100000|2023-08-31 08:05:00|5959.9|5958.1|5957.8|5956|5960.8|5959|5957.4|5955.6|277
1693469400000|2023-08-31 08:10:00|5957.9|5956.1|5959.1|5957.3|5959.9|5958.1|5957.6|5955.8|229
1693469700000|2023-08-31 08:15:00|5959.2|5957.4|5954.1|5952.3|5959.2|5957.4|5952|5950.2|295
1693470000000|2023-08-31 08:20:00|5954.2|5952.4|5954.2|5952.4|5955.7|5953.9|5953.5|5951.7|201
1693470300000|2023-08-31 08:25:00|5954.1|5952.3|5955.6|5953.8|5955.9|5954.1|5953|5951.2|218
1693470600000|2023-08-31 08:30:00|5955.7|5953.9|5958.4|5956.6|5959.2|5957.4|5955.2|5953.4|199
1693470900000|2023-08-31 08:35:00|5958.5|5956.7|5959.3|5957.5|5960.7|5958.9|5957.7|5955.9|207
1693471200000|2023-08-31 08:40:00|5959.2|5957.4|5957.3|5955.5|5960.1|5958.3|5957.1|5955.3|227
1693471500000|2023-08-31 08:45:00|5957.1|5955.3|5956.1|5954.3|5957.6|5955.8|5955.3|5953.5|225
1693471800000|2023-08-31 08:50:00|5956.2|5954.4|5955.5|5953.7|5956.7|5954.9|5954.9|5953.1|223
1693472100000|2023-08-31 08:55:00|5955.6|5953.8|5952.6|5949.6|5956.7|5954.9|5952|5949.6|150
1693472400000|2023-08-31 09:00:00|5952.7|5949.7|5950.5|5948.7|5953.6|5951.4|5949.5|5947.7|359
1693472700000|2023-08-31 09:05:00|5950.6|5948.8|5951|5949.2|5952.7|5950.9|5950.5|5948.7|238
1693473000000|2023-08-31 09:10:00|5951.1|5949.3|5949.1|5947.3|5951.5|5949.7|5947.9|5946.1|230
1693473300000|2023-08-31 09:15:00|5949|5947.2|5949.2|5947.4|5951.5|5949.7|5946.6|5944.8|285
1693473600000|2023-08-31 09:20:00|5949.1|5947.3|5949|5947.2|5949.6|5947.8|5946|5943.7|297
1693473900000|2023-08-31 09:25:00|5948.9|5947.1|5948.3|5946.5|5949.6|5947.8|5945.5|5943.7|275
1693474200000|2023-08-31 09:30:00|5948.4|5946.6|5947.6|5945.8|5949.1|5947.3|5947.3|5945.5|272
1693474500000|2023-08-31 09:35:00|5947.5|5945.7|5947.3|5945.5|5949|5947.2|5946.8|5945|211
1693474800000|2023-08-31 09:40:00|5947.5|5945.7|5948|5946.2|5949.2|5947.4|5947.3|5945.5|210
1693475100000|2023-08-31 09:45:00|5947.9|5946.1|5947.1|5945.3|5949.9|5948.1|5947|5945.2|249
1693475400000|2023-08-31 09:50:00|5947.2|5945.4|5948|5946.2|5948.1|5946.3|5946.2|5944.4|193
1693475700000|2023-08-31 09:55:00|5948.1|5946.3|5948.9|5947.1|5949|5947.2|5946.7|5944.9|210
1693476000000|2023-08-31 10:00:00|5949.1|5947.3|5948.5|5946.7|5949.4|5947.6|5946.9|5945.1|201
1693476300000|2023-08-31 10:05:00|5948.4|5946.6|5947.8|5946|5948.6|5946.8|5946.5|5944.7|197
1693476600000|2023-08-31 10:10:00|5947.9|5946.1|5946.5|5944.7|5948.1|5946.3|5946.2|5944.4|199
1693476900000|2023-08-31 10:15:00|5946.4|5944.6|5943.7|5940.7|5946.5|5944.7|5943.2|5940.6|183
1693477200000|2023-08-31 10:20:00|5943.6|5940.6|5942.6|5940.8|5943.7|5941.6|5941|5939.2|148
1693477500000|2023-08-31 10:25:00|5942.7|5940.9|5946.5|5944.7|5947.8|5946|5942|5940.2|200
1693477800000|2023-08-31 10:30:00|5946.4|5944.6|5946.2|5944.4|5947.2|5945.4|5945.3|5943.5|179
1693478100000|2023-08-31 10:35:00|5946.3|5944.5|5948.5|5946.7|5949|5947.2|5944.6|5942.8|224
1693478400000|2023-08-31 10:40:00|5948.3|5946.5|5948.4|5946.6|5948.6|5946.8|5947|5945.2|158
1693478700000|2023-08-31 10:45:00|5948.3|5946.5|5947.9|5946.1|5948.9|5947.1|5947.5|5945.7|161
1693479000000|2023-08-31 10:50:00|5947.8|5946|5947.3|5945.5|5948.9|5947.1|5947.3|5945.5|179
1693479300000|2023-08-31 10:55:00|5947.5|5945.7|5944.4|5942.6|5949.1|5947.3|5943.6|5941.8|193
1693479600000|2023-08-31 11:00:00|5944.5|5942.7|5943.9|5942.1|5944.6|5942.8|5941|5939.2|233
1693479900000|2023-08-31 11:05:00|5943.8|5942|5945.1|5943.3|5945.2|5943.4|5942.6|5940.8|214
1693480200000|2023-08-31 11:10:00|5944.9|5943.1|5944|5942.2|5946.2|5944.4|5943.9|5942.1|153
1693480500000|2023-08-31 11:15:00|5944.1|5942.3|5946.9|5945.1|5946.9|5945.1|5944|5942.2|208
1693480800000|2023-08-31 11:20:00|5946.8|5945|5945|5943.2|5947.1|5945.3|5944.5|5942.7|156
1693481100000|2023-08-31 11:25:00|5945.1|5943.3|5945|5943.2|5946.6|5944.8|5945|5943.2|74
1693481400000|2023-08-31 11:30:00|5945.1|5943.3|5944|5942.2|5945.5|5943.7|5943.1|5941.3|214
1693481700000|2023-08-31 11:35:00|5944.1|5942.3|5944.8|5943|5945.9|5944.1|5942.4|5940.6|202
1693482000000|2023-08-31 11:40:00|5944.9|5943.1|5947.7|5945.9|5948.5|5946.7|5944.8|5943|209
1693482300000|2023-08-31 11:45:00|5947.8|5946|5948.5|5946.7|5950.3|5948.5|5947.1|5945.3|181
1693482600000|2023-08-31 11:50:00|5948.4|5946.6|5948.6|5946.8|5949|5947.2|5946.9|5945.1|189
1693482900000|2023-08-31 11:55:00|5948.7|5946.9|5951.9|5950.1|5952.6|5950.8|5948.7|5946.9|181
1693483200000|2023-08-31 12:00:00|5952|5950.2|5953|5951.2|5954.2|5952.4|5951.8|5950|244
1693483500000|2023-08-31 12:05:00|5952.9|5951.1|5953|5951.2|5953.4|5951.6|5951.7|5949.9|227
1693483800000|2023-08-31 12:10:00|5952.9|5951.1|5960.9|5959.1|5960.9|5959.1|5952.1|5950.3|331
1693484100000|2023-08-31 12:15:00|5960.8|5959|5964.9|5963.1|5965.4|5963.6|5960.8|5959|326
1693484400000|2023-08-31 12:20:00|5965|5963.2|5963.2|5961.4|5965.6|5963.8|5962.6|5960.8|353
1693484700000|2023-08-31 12:25:00|5963.3|5961.5|5962.9|5958.9|5964.6|5961.5|5960.1|5958.3|277
1693485000000|2023-08-31 12:30:00|5963|5959|5965.6|5963.8|5972.8|5969.8|5957|5953|714
1693485300000|2023-08-31 12:35:00|5966.4|5963.4|5954.5|5952.7|5966.4|5964.2|5953.6|5951.2|648
1693485600000|2023-08-31 12:40:00|5954.4|5952.6|5954.8|5953|5961.2|5959.4|5952.9|5951.1|469
1693485900000|2023-08-31 12:45:00|5954.9|5953.1|5955.9|5954.1|5956.5|5954.7|5952.4|5950.6|444
1693486200000|2023-08-31 12:50:00|5956.2|5954.4|5962.9|5961.1|5962.9|5961.1|5955.9|5954.1|372
1693486500000|2023-08-31 12:55:00|5963|5961.2|5966|5964.2|5967|5965.2|5962.5|5960.7|364
1693486800000|2023-08-31 13:00:00|5966.1|5964.3|5955.7|5953.9|5968.7|5966.9|5954.3|5952.5|412
1693487100000|2023-08-31 13:05:00|5955.6|5953.8|5950.5|5948.7|5955.8|5954|5950|5948.2|419
1693487400000|2023-08-31 13:10:00|5950.4|5948.6|5953.2|5951.4|5954.3|5952.5|5948.6|5946.8|364
1693487700000|2023-08-31 13:15:00|5953.1|5951.3|5953.5|5951.7|5955.1|5953.3|5952.1|5950.3|334
1693488000000|2023-08-31 13:20:00|5953.6|5951.8|5952.5|5950.7|5954.4|5952.6|5950.3|5948.5|300
1693488300000|2023-08-31 13:25:00|5952.2|5950.4|5952.2|5950.4|5953.4|5951.6|5949.3|5947.5|298
1693488600000|2023-08-31 13:30:00|5952.3|5950.5|5947.9|5946.1|5953.5|5951.7|5947.2|5945.4|485
1693488900000|2023-08-31 13:35:00|5947.5|5945.7|5947.2|5945.4|5948.7|5946.9|5944|5942.2|469
1693489200000|2023-08-31 13:40:00|5947.3|5945.5|5948.7|5945.7|5950.3|5948.5|5942.2|5939.9|464
1693489500000|2023-08-31 13:45:00|5948.5|5945.5|5946.2|5944.4|5954.5|5952.7|5941.9|5940.1|577
1693489800000|2023-08-31 13:50:00|5946.4|5944.6|5947.8|5946|5950.1|5948.3|5944.1|5942.3|541
1693490100000|2023-08-31 13:55:00|5947.7|5945.9|5948.2|5946.4|5950.8|5949|5944.5|5942.7|489
1693490400000|2023-08-31 14:00:00|5948.1|5946.3|5948.5|5946.7|5952.4|5950.6|5946.7|5944.9|442
1693490700000|2023-08-31 14:05:00|5948.4|5946.6|5943.1|5941.3|5949.8|5948|5942|5940.2|394
1693491000000|2023-08-31 14:10:00|5943.3|5941.5|5938.1|5936.3|5943.8|5942|5936.5|5934.7|389
1693491300000|2023-08-31 14:15:00|5938|5936.2|5934.2|5932.4|5939.8|5938|5933.9|5932.1|345
1693491600000|2023-08-31 14:20:00|5934.1|5932.3|5941.5|5939.7|5942.2|5940.4|5934.1|5932.3|400
1693491900000|2023-08-31 14:25:00|5941.7|5939.9|5943.1|5941.3|5943.2|5941.4|5939.2|5937.4|367
1693492200000|2023-08-31 14:30:00|5943.3|5941.5|5937.6|5935.8|5943.3|5941.5|5935.6|5933.8|355
1693492500000|2023-08-31 14:35:00|5937.8|5936|5938.5|5936.7|5942.7|5940.9|5937|5935.2|412
1693492800000|2023-08-31 14:40:00|5939|5937.2|5932.6|5930.8|5939.8|5938|5931.6|5929.8|339
1693493100000|2023-08-31 14:45:00|5932.5|5930.7|5938.6|5936.8|5942.2|5939.7|5932.5|5930.7|399
1693493400000|2023-08-31 14:50:00|5938.5|5936.7|5945.1|5943.3|5945.8|5944|5937.3|5935.5|465
1693493700000|2023-08-31 14:55:00|5945.2|5943.4|5955.2|5953.4|5956.5|5954.7|5944.9|5943.1|482
1693494000000|2023-08-31 15:00:00|5955.3|5953.5|5950.1|5948.3|5957|5955.2|5949.6|5947.8|427
1693494300000|2023-08-31 15:05:00|5950|5948.2|5950.6|5948.8|5950.6|5948.8|5946.1|5944.3|414
1693494600000|2023-08-31 15:10:00|5950.4|5948.6|5949.7|5947.9|5951.9|5950.1|5947.7|5945.9|343
1693494900000|2023-08-31 15:15:00|5949.6|5947.8|5952.7|5950.9|5952.8|5951|5947.6|5945.8|283
1693495200000|2023-08-31 15:20:00|5952.8|5951|5954.9|5953.1|5954.9|5953.1|5951.7|5949.9|213
1693495500000|2023-08-31 15:25:00|5954.8|5953|5954.7|5952.9|5955.3|5953.5|5953.1|5951.3|251
1693495800000|2023-08-31 15:30:00|5954.6|5952.8|5947.2|5945.4|5955|5953.2|5946.7|5944.9|248
1693496100000|2023-08-31 15:35:00|5947.1|5945.3|5946.8|5945|5948.8|5947|5944.6|5942.8|239
1693496400000|2023-08-31 15:40:00|5946.9|5945.1|5944.1|5942.3|5947.9|5945.8|5943.3|5941.2|276
1693496700000|2023-08-31 15:45:00|5944.2|5942.4|5944.6|5942.8|5944.9|5942.8|5942.2|5940.2|296
1693497000000|2023-08-31 15:50:00|5944.7|5942.9|5948.1|5946.3|5948.8|5947|5944.3|5942.4|240
1693497300000|2023-08-31 15:55:00|5948|5946.2|5947.2|5945.4|5948|5946.2|5944.5|5942.7|262
1693497600000|2023-08-31 16:00:00|5947|5945.2|5949.5|5947.7|5949.9|5948.1|5946.8|5945|243
1693497900000|2023-08-31 16:05:00|5949.4|5947.6|5953.5|5951.7|5954|5952.2|5949.3|5947.5|224
1693498200000|2023-08-31 16:10:00|5953.6|5951.8|5952.8|5951|5954|5952.2|5952|5950.2|177
1693498500000|2023-08-31 16:15:00|5952.7|5950.9|5950.4|5948.6|5952.8|5951|5949.6|5947.8|217
1693498800000|2023-08-31 16:20:00|5950.2|5948.4|5947.6|5945.8|5951.1|5949.3|5947.3|5945.5|174
1693499100000|2023-08-31 16:25:00|5947.4|5945.6|5946.8|5945|5947.9|5946.1|5946.5|5944.7|172
1693499400000|2023-08-31 16:30:00|5946.9|5945.1|5948.2|5946.4|5948.8|5947|5946.5|5944.7|133
1693499700000|2023-08-31 16:35:00|5948.1|5946.3|5950.3|5948.5|5951.9|5950.1|5948.1|5946.3|199
1693500000000|2023-08-31 16:40:00|5950.4|5948.6|5949.6|5947.8|5951.3|5949.5|5948|5946.2|155
1693500300000|2023-08-31 16:45:00|5949.5|5947.7|5948.7|5946.9|5950.6|5948.8|5947.7|5945.9|204
1693500600000|2023-08-31 16:50:00|5949|5947.2|5951|5949.2|5951.3|5949.5|5948.7|5946.9|188
1693500900000|2023-08-31 16:55:00|5950.9|5949.1|5951.1|5949.3|5952.1|5950.3|5950.6|5948.8|186
1693501200000|2023-08-31 17:00:00|5951.5|5949.7|5952.4|5950.6|5952.6|5950.8|5950.5|5948.7|219
1693501500000|2023-08-31 17:05:00|5952.5|5950.7|5954.8|5953|5954.9|5953.1|5951.9|5950.1|140
1693501800000|2023-08-31 17:10:00|5954.9|5953.1|5956.1|5954.3|5956.6|5954.8|5954.7|5952.9|156
1693502100000|2023-08-31 17:15:00|5956|5954.2|5955.7|5953.9|5956|5954.2|5954.5|5952.7|153
1693502400000|2023-08-31 17:20:00|5956|5954.2|5958.7|5956.9|5958.7|5956.9|5955.6|5953.8|156
1693502700000|2023-08-31 17:25:00|5958.6|5956.8|5956.7|5954.9|5959.2|5957.4|5955.3|5953.5|159
1693503000000|2023-08-31 17:30:00|5956.6|5954.8|5956.8|5955|5957.5|5955.7|5955.7|5953.9|158
1693503300000|2023-08-31 17:35:00|5956.7|5954.9|5958.2|5956.4|5959.5|5957.7|5956.7|5954.9|161
1693503600000|2023-08-31 17:40:00|5958.4|5956.6|5957.9|5956.1|5958.4|5956.6|5956.7|5954.9|165
1693503900000|2023-08-31 17:45:00|5957.8|5956|5957.6|5955.8|5957.8|5956|5956.3|5954.5|189
1693504200000|2023-08-31 17:50:00|5957.7|5955.9|5956.3|5954.5|5958.1|5956.3|5955.6|5953.8|101
1693504500000|2023-08-31 17:55:00|5956.2|5954.4|5958.7|5956.9|5958.8|5957|5955.6|5953.8|137
1693504800000|2023-08-31 18:00:00|5958.6|5956.8|5963.3|5961.5|5963.3|5961.5|5958.6|5956.8|143
1693505100000|2023-08-31 18:05:00|5963.2|5961.4|5963.2|5961.4|5964.2|5962.4|5963.1|5961.3|99
1693505400000|2023-08-31 18:10:00|5963.3|5961.5|5963.4|5961.6|5963.9|5962.1|5962.6|5960.8|93
1693505700000|2023-08-31 18:15:00|5963.5|5961.7|5963.9|5962.1|5964.7|5962.9|5963.2|5961.4|102
1693506000000|2023-08-31 18:20:00|5963.7|5961.9|5965.7|5963.9|5966.2|5964.4|5963.4|5961.6|120
1693506300000|2023-08-31 18:25:00|5965.8|5964|5966.4|5964.6|5967|5965.2|5965.3|5963.5|164
1693506600000|2023-08-31 18:30:00|5966.5|5964.7|5965|5963.2|5967.3|5965.5|5964.7|5962.9|139
1693506900000|2023-08-31 18:35:00|5964.8|5963|5963.5|5961.7|5964.8|5963|5961.7|5959.9|150
1693507200000|2023-08-31 18:40:00|5963.4|5961.6|5959.8|5958|5963.4|5961.6|5959.7|5957.9|114
1693507500000|2023-08-31 18:45:00|5959.7|5957.9|5959.7|5957.9|5960.6|5958.8|5959.2|5957.4|130
1693507800000|2023-08-31 18:50:00|5959.8|5958|5959.4|5957.6|5960.1|5958.3|5958.9|5957.1|132
1693508100000|2023-08-31 18:55:00|5959.2|5957.4|5958.9|5955.9|5959.3|5957.5|5957.6|5955.2|194
1693508400000|2023-08-31 19:00:00|5958.8|5955.8|5961.8|5958.8|5962.2|5959.8|5958.8|5955.8|167
1693508700000|2023-08-31 19:05:00|5961.7|5958.7|5962.8|5959.8|5963.4|5961|5961.1|5958.7|90
1693509000000|2023-08-31 19:10:00|5962.3|5960.5|5962.2|5960.4|5963.2|5961.4|5961.9|5960.1|114
1693509300000|2023-08-31 19:15:00|5962.3|5960.5|5961.9|5960.1|5962.3|5960.5|5961.2|5959.4|137
1693509600000|2023-08-31 19:20:00|5961.7|5959.9|5962.6|5960.8|5962.9|5961.1|5961.6|5959.8|124
1693509900000|2023-08-31 19:25:00|5962.7|5960.9|5962.5|5960.7|5962.9|5961.1|5962|5960.2|99
1693510200000|2023-08-31 19:30:00|5962.6|5960.8|5963.6|5961.8|5963.8|5962|5962.6|5960.8|89
1693510500000|2023-08-31 19:35:00|5963.5|5961.7|5962.7|5960.9|5963.5|5961.7|5962.2|5960.4|112
1693510800000|2023-08-31 19:40:00|5963|5961.2|5965.7|5963.9|5965.7|5963.9|5962.9|5961.1|72
1693511100000|2023-08-31 19:45:00|5965.8|5964|5964.1|5962.3|5965.9|5964.1|5964.1|5961.9|101
1693511400000|2023-08-31 19:50:00|5964|5962.2|5963.8|5962|5965|5962.6|5963.2|5961.4|115
1693511700000|2023-08-31 19:55:00|5963.6|5961.8|5963.5|5961.7|5964.6|5962.8|5962.1|5960.3|202
1693512000000|2023-08-31 20:00:00|5963.7|5961.9|5963.6|5961.8|5964.2|5962.4|5962.7|5960.8|132
1693512300000|2023-08-31 20:05:00|5963.5|5961.7|5964.4|5962.6|5964.4|5962.6|5962.5|5960.7|105
1693512600000|2023-08-31 20:10:00|5964.3|5962.5|5964.6|5962.8|5965.3|5963.5|5964.3|5962.5|62
1693512900000|2023-08-31 20:15:00|5964.7|5962.9|5963.4|5961.6|5964.7|5962.9|5962.9|5961.1|44
1693513200000|2023-08-31 20:20:00|5963.5|5961.7|5964.6|5962.8|5964.8|5963|5963.4|5961.6|95
1693513500000|2023-08-31 20:25:00|5964.7|5962.9|5965.1|5963.3|5965.4|5963.6|5964.6|5962.8|85
1693513800000|2023-08-31 20:30:00|5965.2|5963.4|5965.2|5963.4|5965.2|5963.4|5964.2|5962.4|55
1693514100000|2023-08-31 20:35:00|5965.6|5963.8|5966.6|5964.8|5966.6|5964.8|5965.5|5963.7|23
1693514400000|2023-08-31 20:40:00|5966.8|5965|5966.1|5964.3|5967.7|5965.9|5965.9|5964.1|65
1693514700000|2023-08-31 20:45:00|5966|5964.2|5965.5|5962.5|5967|5964.4|5964.2|5961.8|68
1693515000000|2023-08-31 20:50:00|5965.4|5962.4|5966.9|5963.9|5967|5964.7|5965.1|5962.4|59
1693515300000|2023-08-31 20:55:00|5967.8|5963|5969.1|5964.3|5969.5|5964.7|5967.8|5963|101
1693515600000|2023-08-31 21:00:00|5969.3|5963.5|5970.1|5964.3|5975.8|5970|5968.3|5962.5|25
1693515900000|2023-08-31 21:05:00|5969.6|5963.8|5970.6|5964.8|5970.6|5964.8|5968|5962.2|26
1693516200000|2023-08-31 21:10:00|5969.8|5964|5970.1|5964.3|5970.5|5964.7|5969.3|5963.5|39
1693516500000|2023-08-31 21:15:00|5970.2|5964.4|5964.8|5959|5971|5965.2|5964.4|5958.6|58
1693516800000|2023-08-31 21:20:00|5965.7|5959.9|5971.8|5966|5972.4|5966.6|5965.7|5959.9|30
1693517100000|2023-08-31 21:25:00|5971.2|5965.4|5972.1|5966.3|5972.7|5966.9|5970.4|5964.6|36
1693517400000|2023-08-31 21:30:00|5972|5966.2|5965|5959.2|5972|5966.2|5959.7|5953.9|144
1693517700000|2023-08-31 21:35:00|5965.1|5959.3|5968.7|5962.9|5969.3|5963.5|5965.1|5959.3|75
1693518000000|2023-08-31 21:40:00|5968.8|5963|5969.7|5963.9|5972.8|5967|5967.9|5962.3|143
1693518300000|2023-08-31 21:45:00|5969.6|5963.8|5970.3|5964.5|5970.5|5964.7|5969|5963.5|54
1693518600000|2023-08-31 21:50:00|5970.2|5964.4|5970.1|5964.3|5970.3|5964.5|5968.4|5963.6|84
1693518900000|2023-08-31 21:55:00|5969.6|5964.5|5969.4|5963.6|5970.1|5964.6|5968.9|5963.2|90
1693519200000|2023-08-31 22:00:00|5969.5|5963.7|5969.5|5964.7|5970.4|5965.3|5968.5|5963.6|118
1693519500000|2023-08-31 22:05:00|5968.6|5965.6|5967.6|5964.6|5968.6|5965.6|5967.1|5964.6|43
1693519800000|2023-08-31 22:10:00|5967.7|5964.7|5967.3|5964.3|5968.3|5965.3|5966.9|5963.9|69
1693520100000|2023-08-31 22:15:00|5967.4|5964.4|5967.4|5964.4|5967.5|5964.5|5966.8|5963.8|128
1693520400000|2023-08-31 22:20:00|5967.5|5964.5|5967.1|5964.1|5967.7|5964.7|5966.7|5963.7|115
1693520700000|2023-08-31 22:25:00|5967.2|5964.2|5969|5966|5969.7|5966.7|5967.1|5964.1|83
1693521000000|2023-08-31 22:30:00|5969.1|5966.1|5968.1|5965.1|5970.4|5967.4|5967.8|5964.8|83
1693521300000|2023-08-31 22:35:00|5968|5965|5967.1|5964.1|5968.6|5965.6|5966.3|5963.3|99
1693521600000|2023-08-31 22:40:00|5967|5964|5967.6|5964.6|5968.2|5965.5|5966.5|5963.5|102
1693521900000|2023-08-31 22:45:00|5967.7|5964.7|5968.3|5965.3|5968.4|5965.4|5967.6|5964.6|78
1693522200000|2023-08-31 22:50:00|5967.7|5965.9|5967.6|5964.6|5968.4|5966|5967.5|5964.5|35
1693522500000|2023-08-31 22:55:00|5967.7|5964.7|5967.1|5964.1|5967.9|5964.9|5966.6|5963.6|88
1693522800000|2023-08-31 23:00:00|5967.2|5964.2|5969.8|5966.8|5970.4|5967.4|5967.1|5964.1|90
1693523100000|2023-08-31 23:05:00|5969.7|5966.7|5970.3|5967.3|5971.2|5968.2|5969.3|5966.3|88
1693523400000|2023-08-31 23:10:00|5970.2|5967.2|5971.7|5968.7|5971.8|5968.8|5969|5966|110
1693523700000|2023-08-31 23:15:00|5971.8|5968.8|5970.7|5967.7|5971.9|5968.9|5970.5|5967.5|61
1693524000000|2023-08-31 23:20:00|5971.2|5968.2|5969.8|5966.8|5971.5|5968.5|5969.2|5966.2|74
1693524300000|2023-08-31 23:25:00|5969.7|5966.7|5970|5967|5970.9|5967.9|5969.7|5966.7|40
1693524600000|2023-08-31 23:30:00|5970.1|5967.1|5968.3|5965.3|5970.6|5967.6|5968.2|5965.2|58
1693524900000|2023-08-31 23:35:00|5968.2|5965.2|5971.9|5968.9|5972|5969|5968.1|5965.1|60
1693525200000|2023-08-31 23:40:00|5971.8|5968.8|5974.6|5971.6|5976|5973|5971.8|5968.8|131
1693525500000|2023-08-31 23:45:00|5974.3|5971.3|5976.4|5973.4|5977.9|5975.1|5974.1|5971.1|141
1693525800000|2023-08-31 23:50:00|5976.5|5973.5|5978.6|5975.6|5980.1|5977.1|5976.4|5973.4|133
1693526100000|2023-08-31 23:55:00|5978.7|5975.7|5975.3|5972.3|5979.3|5977.2|5975.3|5972.3|152
1693526400000|2023-09-01 00:00:00|5975.2|5972.2|5973.8|5970.8|5977.2|5974.2|5973|5970|243
1693526700000|2023-09-01 00:05:00|5973.7|5970.7|5971.4|5968.4|5974.4|5971.4|5971.2|5968.2|216
1693527000000|2023-09-01 00:10:00|5971.3|5968.3|5969.6|5966.6|5972.4|5969.4|5969.1|5966.1|201
1693527300000|2023-09-01 00:15:00|5969.5|5966.5|5964.2|5961.2|5969.5|5966.5|5964.1|5961.1|193
1693527600000|2023-09-01 00:20:00|5964.1|5961.1|5966.6|5963.6|5966.9|5963.9|5963.1|5961.1|178
1693527900000|2023-09-01 00:25:00|5966.5|5963.5|5965.4|5963.6|5966.8|5964.5|5964.8|5962.8|172
1693528200000|2023-09-01 00:30:00|5965.6|5963.8|5964.3|5962.5|5965.7|5963.9|5963.1|5960.2|174
1693528500000|2023-09-01 00:35:00|5964.4|5962.6|5965.9|5964.1|5967|5965.2|5964.3|5962.4|152
1693528800000|2023-09-01 00:40:00|5966|5964.2|5965.7|5963.9|5966.2|5964.4|5964.5|5962.7|151
1693529100000|2023-09-01 00:45:00|5965.6|5963.8|5964.3|5961.3|5966|5963.8|5964|5961.3|132
1693529400000|2023-09-01 00:50:00|5963.9|5960.9|5964|5961|5964.8|5962.4|5962.9|5960|172
1693529700000|2023-09-01 00:55:00|5963.9|5960.9|5963|5961.2|5965.3|5963|5962.7|5960.5|190
1693530000000|2023-09-01 01:00:00|5962.8|5961|5976.1|5973.1|5977.4|5975.4|5962.3|5959.9|418
1693530300000|2023-09-01 01:05:00|5976|5973|5978.4|5975.4|5978.5|5976.6|5975.5|5973|322
1693530600000|2023-09-01 01:10:00|5978.5|5975.5|5981.9|5978.9|5982|5979.9|5977.4|5975.2|272
1693530900000|2023-09-01 01:15:00|5981.8|5978.8|5985.1|5983.3|5985.1|5983.3|5980.7|5977.7|331
1693531200000|2023-09-01 01:20:00|5985|5983.2|5986.8|5985|5989.4|5987.3|5983|5981.1|274
1693531500000|2023-09-01 01:25:00|5986.7|5984.9|5983.1|5981.3|5986.7|5984.9|5982.9|5980.5|283
1693531800000|2023-09-01 01:30:00|5983.2|5981.4|5978.3|5976.5|5984.3|5981.9|5977.8|5975.4|248
1693532100000|2023-09-01 01:35:00|5978.9|5975.9|5976.9|5973.9|5980.3|5977.8|5976.8|5973.8|323
1693532400000|2023-09-01 01:40:00|5976.8|5973.8|5974.7|5971.7|5977.3|5975.5|5974.6|5971.6|224
1693532700000|2023-09-01 01:45:00|5974.6|5971.6|5975.9|5974.1|5981.2|5978.8|5973|5970.7|377
1693533000000|2023-09-01 01:50:00|5975.8|5974|5974.8|5973|5977.8|5976|5974.8|5973|265
1693533300000|2023-09-01 01:55:00|5974.9|5973.1|5977.4|5975.6|5978.2|5976.4|5974.6|5972.8|252
1693533600000|2023-09-01 02:00:00|5977.5|5975.7|5975.9|5974.1|5978.1|5976.3|5974.6|5971.6|283
1693533900000|2023-09-01 02:05:00|5976|5974.2|5976.3|5973.3|5976.5|5974.7|5973.7|5971.8|189
1693534200000|2023-09-01 02:10:00|5976.2|5973.2|5977|5975.2|5977.5|5975.7|5975.5|5973.2|175
1693534500000|2023-09-01 02:15:00|5977.1|5975.3|5974.7|5972.9|5977.1|5975.3|5974.7|5972.9|122
1693534800000|2023-09-01 02:20:00|5974.6|5972.8|5975.6|5973.8|5975.6|5973.8|5974.5|5972.7|82
1693535100000|2023-09-01 02:25:00|5975.5|5973.7|5975|5973.2|5976.3|5974.2|5975|5972.7|96
1693535400000|2023-09-01 02:30:00|5974.9|5973.1|5974|5972.2|5976.6|5974.8|5973.9|5971.6|156
1693535700000|2023-09-01 02:35:00|5974.1|5972.3|5972.2|5970.4|5974.8|5972.8|5972.2|5970.4|121
1693536000000|2023-09-01 02:40:00|5972.1|5970.3|5963.1|5961.3|5972.2|5970.4|5962.6|5960.7|242
1693536300000|2023-09-01 02:45:00|5963|5961.2|5960.3|5958.5|5963.1|5961.3|5959|5957.2|235
1693536600000|2023-09-01 02:50:00|5960.2|5958.4|5959.5|5957.7|5961.5|5959.7|5958.1|5956.3|192
1693536900000|2023-09-01 02:55:00|5959.4|5957.6|5959.6|5957.8|5959.7|5957.9|5957.4|5955|259
1693537200000|2023-09-01 03:00:00|5959.2|5957.4|5960|5957|5960.2|5958.2|5958.2|5955.9|241
1693537500000|2023-09-01 03:05:00|5959.2|5957.4|5959.5|5957.7|5960.2|5958.1|5958.2|5956.4|130
1693537800000|2023-09-01 03:10:00|5959.6|5957.8|5954.5|5952.7|5959.7|5957.9|5954.1|5952.3|156
1693538100000|2023-09-01 03:15:00|5954.4|5952.6|5955.1|5953.3|5955.8|5954|5953.2|5951.4|145
1693538400000|2023-09-01 03:20:00|5955.2|5953.4|5956.4|5954.6|5957.2|5955.4|5955.2|5953.4|168
1693538700000|2023-09-01 03:25:00|5956.2|5954.4|5958.1|5956.3|5959.2|5957.4|5956|5953.6|136
1693539000000|2023-09-01 03:30:00|5958.2|5956.4|5957.9|5956.1|5958.7|5956.9|5956.7|5954.9|184
1693539300000|2023-09-01 03:35:00|5957.8|5956|5957.9|5956.1|5959.4|5957.6|5957.7|5955.9|114
1693539600000|2023-09-01 03:40:00|5958|5956.2|5958.3|5956.5|5958.6|5956.8|5957.2|5955.4|105
1693539900000|2023-09-01 03:45:00|5958.2|5956.4|5958.9|5957.1|5959.2|5957.4|5957.4|5955.6|91
1693540200000|2023-09-01 03:50:00|5959|5957.2|5959.4|5957.6|5960.2|5958.3|5958.6|5956.5|151
1693540500000|2023-09-01 03:55:00|5959.3|5957.5|5956.7|5954.9|5959.7|5957.9|5956.5|5954.7|111
1693540800000|2023-09-01 04:00:00|5956.6|5954.8|5957.3|5955.5|5957.7|5955.9|5956.2|5954.4|101
1693541100000|2023-09-01 04:05:00|5957.4|5955.6|5954.8|5953|5957.6|5955.8|5954.5|5952.7|162
1693541400000|2023-09-01 04:10:00|5954.9|5953.1|5956.3|5954.5|5956.7|5954.9|5954.6|5952.8|134
1693541700000|2023-09-01 04:15:00|5956.4|5954.6|5956.9|5955.1|5957.6|5955.8|5955.6|5953.8|78
1693542000000|2023-09-01 04:20:00|5957|5955.2|5958.3|5956.5|5958.4|5956.6|5957|5955.2|78
1693542300000|2023-09-01 04:25:00|5958.2|5956.4|5961.6|5959.8|5961.7|5959.9|5957.7|5955.9|60
1693542600000|2023-09-01 04:30:00|5961.7|5959.9|5963.3|5961.5|5963.4|5961.6|5961.3|5959.5|80
1693542900000|2023-09-01 04:35:00|5963.4|5961.6|5963.6|5961.8|5964.3|5962.5|5963.1|5961.3|72
1693543200000|2023-09-01 04:40:00|5963.7|5961.9|5962.7|5960.9|5963.9|5962.1|5962.1|5960.3|57
1693543500000|2023-09-01 04:45:00|5962.8|5961|5962.6|5960.8|5963.3|5961.5|5961.7|5959.9|81
1693543800000|2023-09-01 04:50:00|5962.5|5960.7|5964.8|5963|5964.8|5963|5962.5|5960.7|69
1693544100000|2023-09-01 04:55:00|5964.9|5963.1|5965.2|5963.4|5966.6|5964.8|5964.8|5963|102
1693544400000|2023-09-01 05:00:00|5965.1|5963.3|5965.2|5963.4|5965.6|5963.8|5964.8|5963|60
1693544700000|2023-09-01 05:05:00|5965.3|5963.5|5964.7|5962.9|5965.7|5963.9|5964.6|5962.8|53
1693545000000|2023-09-01 05:10:00|5964.6|5962.8|5963.2|5961.4|5965.1|5963.3|5962.5|5960.7|95
1693545300000|2023-09-01 05:15:00|5963.1|5961.3|5961.6|5959.8|5963.2|5961.4|5960.6|5958.8|134
1693545600000|2023-09-01 05:20:00|5961.7|5959.9|5960.5|5958.7|5962|5960.2|5959.5|5957.7|108
1693545900000|2023-09-01 05:25:00|5960.4|5958.6|5961.4|5959.6|5962.2|5960.4|5959.6|5957.8|115
1693546200000|2023-09-01 05:30:00|5961.3|5959.5|5962.5|5960.7|5963.8|5962|5960.7|5958.9|105
1693546500000|2023-09-01 05:35:00|5962.4|5960.6|5961.7|5959.9|5962.7|5960.9|5960.8|5959|94
1693546800000|2023-09-01 05:40:00|5961.6|5959.8|5961.7|5959.9|5962|5960.2|5960.4|5958.6|91
1693547100000|2023-09-01 05:45:00|5961.6|5959.8|5958.4|5956.6|5961.7|5959.9|5957|5955.2|107
1693547400000|2023-09-01 05:50:00|5958.3|5956.5|5958.6|5956.8|5958.9|5956.8|5956.6|5954.6|160
1693547700000|2023-09-01 05:55:00|5958.5|5956.7|5959.9|5956.9|5960|5957.9|5957|5954.8|146
1693548000000|2023-09-01 06:00:00|5959.7|5957.9|5958.8|5957|5962.3|5960.4|5958.1|5956.2|258
1693548300000|2023-09-01 06:05:00|5958.7|5956.9|5957.9|5954.9|5960.4|5958.1|5957.5|5954.8|194
1693548600000|2023-09-01 06:10:00|5957.8|5954.8|5959.6|5957.8|5960.1|5958.3|5954.9|5953.1|184
1693548900000|2023-09-01 06:15:00|5959.5|5957.7|5955.6|5953.8|5959.5|5957.7|5955.6|5953.8|191
1693549200000|2023-09-01 06:20:00|5955.4|5953.6|5946.1|5944.3|5956.6|5954.8|5946|5944.2|318
1693549500000|2023-09-01 06:25:00|5946|5944.2|5946.2|5944.4|5949.9|5948.1|5945.5|5943.7|199
1693549800000|2023-09-01 06:30:00|5946.1|5944.3|5948.2|5946.4|5948.7|5946.4|5944.7|5942.3|298
1693550100000|2023-09-01 06:35:00|5948.3|5946.5|5950.8|5949|5951.3|5949.5|5947.9|5946.1|243
1693550400000|2023-09-01 06:40:00|5950.6|5948.8|5952.4|5950.6|5952.8|5951|5949.7|5947.9|233
1693550700000|2023-09-01 06:45:00|5952.5|5950.7|5953.3|5951.5|5953.3|5951.5|5951.7|5949.9|190
1693551000000|2023-09-01 06:50:00|5953.4|5951.6|5951.8|5950|5954.1|5952.3|5951|5949.2|187
1693551300000|2023-09-01 06:55:00|5951.9|5950.1|5955.1|5953.3|5955.1|5953.3|5951.7|5949.9|261
1693551600000|2023-09-01 07:00:00|5955.3|5953.5|5955.2|5953.4|5955.7|5953.9|5953|5951.2|340
1693551900000|2023-09-01 07:05:00|5955.3|5953.5|5957.1|5955.3|5958.6|5956.8|5954.5|5952.7|245
1693552200000|2023-09-01 07:10:00|5957|5955.2|5959.4|5957.6|5960.1|5958.3|5956.3|5954.5|267
1693552500000|2023-09-01 07:15:00|5959.3|5957.5|5962.9|5961.1|5963.2|5961.4|5959|5957.1|260
1693552800000|2023-09-01 07:20:00|5962.8|5961|5967.4|5965.6|5967.4|5965.6|5962.6|5960.8|264
1693553100000|2023-09-01 07:25:00|5967.3|5965.5|5967.5|5965.7|5970.3|5968.5|5965.4|5963.6|260
1693553400000|2023-09-01 07:30:00|5967.4|5965.6|5967.1|5965.3|5970|5967.6|5966.3|5964.3|257
1693553700000|2023-09-01 07:35:00|5967|5965.2|5968.6|5966.8|5970.4|5968.6|5966.9|5965.1|258
1693554000000|2023-09-01 07:40:00|5968.8|5967|5968.5|5966.7|5969.5|5967.7|5967.5|5965.7|247
1693554300000|2023-09-01 07:45:00|5968.2|5966.4|5967.5|5965.7|5969.2|5967.4|5966.2|5964.4|196
1693554600000|2023-09-01 07:50:00|5967.6|5965.8|5967.5|5965.7|5968.9|5967.1|5966.6|5964.8|193
1693554900000|2023-09-01 07:55:00|5967.4|5965.6|5967.5|5965.7|5967.9|5965.9|5964.8|5963|179
1693555200000|2023-09-01 08:00:00|5967.7|5965.9|5965.2|5963.4|5968|5966.2|5963.8|5962|217
1693555500000|2023-09-01 08:05:00|5965.4|5963.6|5965.2|5963.4|5966.4|5964.6|5962.5|5960.7|178
1693555800000|2023-09-01 08:10:00|5965.1|5963.3|5965.9|5964.1|5966.9|5965.1|5964.7|5962.9|181
1693556100000|2023-09-01 08:15:00|5966|5964.2|5962.1|5960.3|5966.1|5964.3|5961.4|5959.6|201
1693556400000|2023-09-01 08:20:00|5962|5960.2|5961.7|5959.9|5963.5|5961.7|5959.9|5958.1|210
1693556700000|2023-09-01 08:25:00|5961.6|5959.8|5961.3|5959.5|5963.5|5961.7|5959.3|5957.5|164
1693557000000|2023-09-01 08:30:00|5961.2|5959.4|5963|5961.2|5963.5|5961.7|5958.9|5957.1|225
1693557300000|2023-09-01 08:35:00|5962.9|5961.1|5963.7|5961.9|5964.5|5962.7|5962.4|5960.6|221
1693557600000|2023-09-01 08:40:00|5963.8|5962|5964.2|5962.4|5964.5|5962.7|5962.7|5960.9|202
1693557900000|2023-09-01 08:45:00|5964.1|5962.3|5959.8|5958|5964.2|5962.4|5959.4|5957.6|190
1693558200000|2023-09-01 08:50:00|5959.9|5958.1|5958.6|5956.8|5960.5|5958.7|5958.4|5956.6|223
1693558500000|2023-09-01 08:55:00|5958.7|5956.9|5959.5|5957.7|5959.6|5957.8|5956.9|5955.1|168
1693558800000|2023-09-01 09:00:00|5959.6|5957.8|5960.1|5958.3|5960.1|5958.3|5958.4|5956.6|171
1693559100000|2023-09-01 09:05:00|5960|5958.2|5960.5|5958.7|5962|5960.2|5959.9|5958.1|188
1693559400000|2023-09-01 09:10:00|5960.7|5958.9|5959.5|5957.7|5961.1|5959.3|5959|5957.2|149
1693559700000|2023-09-01 09:15:00|5959.6|5957.8|5963.1|5961.3|5963.6|5961.8|5959.5|5957.7|137
1693560000000|2023-09-01 09:20:00|5963|5961.2|5964.1|5962.3|5964.4|5962.6|5962.1|5960.3|107
1693560300000|2023-09-01 09:25:00|5964.2|5962.4|5965.3|5963.5|5965.9|5964.1|5964|5962.2|165
1693560600000|2023-09-01 09:30:00|5965.2|5963.4|5965.6|5963.8|5966.3|5964.5|5964.5|5962.7|175
1693560900000|2023-09-01 09:35:00|5965.5|5963.7|5967|5965.2|5967.1|5965.3|5964.6|5962.8|199
1693561200000|2023-09-01 09:40:00|5966.6|5964.8|5965|5963.2|5966.7|5964.9|5964.6|5962.8|167
1693561500000|2023-09-01 09:45:00|5964.9|5963.1|5964|5962.2|5965|5963.2|5962.9|5961.1|177
1693561800000|2023-09-01 09:50:00|5963.6|5961.8|5962.4|5960.6|5964|5962.2|5960.5|5958.7|184
1693562100000|2023-09-01 09:55:00|5962.5|5960.7|5961.3|5959.5|5962.7|5960.9|5960.7|5958.9|167
1693562400000|2023-09-01 10:00:00|5961.5|5959.7|5962.4|5960.6|5962.6|5960.8|5961.1|5959.3|153
1693562700000|2023-09-01 10:05:00|5962.5|5960.7|5963.6|5961.8|5963.9|5962.1|5960.9|5959.1|180
1693563000000|2023-09-01 10:10:00|5963.5|5961.7|5962.8|5961|5963.7|5961.9|5960.8|5959|141
1693563300000|2023-09-01 10:15:00|5962.9|5961.1|5960.8|5959|5963|5961.2|5960.5|5958.7|99
1693563600000|2023-09-01 10:20:00|5960.9|5959.1|5961|5959.2|5962.6|5960.8|5960.2|5958.4|135
1693563900000|2023-09-01 10:25:00|5961.1|5959.3|5962.4|5960.6|5963.8|5962|5961|5959.2|132
1693564200000|2023-09-01 10:30:00|5962.5|5960.7|5966.1|5964.3|5966.2|5964.4|5962|5960.2|125
1693564500000|2023-09-01 10:35:00|5966|5964.2|5966|5964.2|5967.9|5966.1|5965.9|5964.1|149
1693564800000|2023-09-01 10:40:00|5965.9|5964.1|5966.6|5964.8|5966.6|5964.8|5964.6|5962.8|141
1693565100000|2023-09-01 10:45:00|5966.4|5964.6|5966.3|5964.5|5967.6|5965.8|5965.6|5963.8|184
1693565400000|2023-09-01 10:50:00|5966.4|5964.6|5965.1|5963.3|5966.7|5964.9|5964.8|5963|165
1693565700000|2023-09-01 10:55:00|5965.4|5963.6|5965.3|5963.5|5966.7|5964.9|5965|5963.2|175
1693566000000|2023-09-01 11:00:00|5965.4|5963.6|5968.1|5966.3|5968.6|5966.8|5963.6|5961.8|208
1693566300000|2023-09-01 11:05:00|5968.2|5966.4|5967.1|5965.3|5968.7|5966.9|5966.9|5965.1|172
1693566600000|2023-09-01 11:10:00|5967.2|5965.4|5967.4|5965.6|5967.4|5965.6|5964.4|5962.6|198
1693566900000|2023-09-01 11:15:00|5967.6|5965.8|5970.2|5968.4|5970.6|5968.8|5967.1|5965.3|212
1693567200000|2023-09-01 11:20:00|5970.1|5968.3|5970|5968.2|5970.6|5968.8|5967.6|5965.8|184
1693567500000|2023-09-01 11:25:00|5970.1|5968.3|5972.7|5970.9|5972.7|5970.9|5970.1|5968.3|218
1693567800000|2023-09-01 11:30:00|5972.8|5971|5970.6|5968.8|5973.5|5971.7|5970.2|5968.4|241
1693568100000|2023-09-01 11:35:00|5970.7|5968.9|5969.1|5967.3|5971.2|5969.4|5968.1|5966.3|242
1693568400000|2023-09-01 11:40:00|5969|5967.2|5967.8|5966|5970.7|5968.9|5967.7|5965.9|112
1693568700000|2023-09-01 11:45:00|5967.7|5965.9|5969.7|5967.9|5970.7|5968.9|5967.5|5965.7|161
1693569000000|2023-09-01 11:50:00|5969.6|5967.8|5970.1|5968.3|5970.1|5968.3|5968.1|5966.3|189
1693569300000|2023-09-01 11:55:00|5969.8|5968|5970.8|5969|5972.5|5970.7|5969.7|5967.9|170
1693569600000|2023-09-01 12:00:00|5970.9|5969.1|5971.2|5969.4|5972.3|5970.5|5970|5968.2|243
1693569900000|2023-09-01 12:05:00|5971.1|5969.3|5971.1|5969.3|5972.2|5970.4|5968.5|5966.7|236
1693570200000|2023-09-01 12:10:00|5971|5969.2|5970|5968.2|5973|5971.2|5969.9|5968.1|255
1693570500000|2023-09-01 12:15:00|5969.9|5968.1|5972.7|5970.9|5972.7|5970.9|5969.2|5967.4|265
1693570800000|2023-09-01 12:20:00|5972.6|5970.8|5976.1|5974.3|5976.5|5974.4|5972.2|5970.4|241
1693571100000|2023-09-01 12:25:00|5975.9|5974.1|5972.2|5968.2|5977|5974.9|5972.2|5968.2|276
1693571400000|2023-09-01 12:30:00|5975|5971|6008.7|6005.7|6009.2|6006.2|5968.9|5964.9|867
1693571700000|2023-09-01 12:35:00|6008.8|6005.8|6006.2|6004.4|6010.5|6007.5|6003|6001|715
1693572000000|2023-09-01 12:40:00|6006|6004.2|5995.8|5994|6006|6004.2|5995.5|5993.7|715
1693572300000|2023-09-01 12:45:00|5995.7|5993.9|6010.6|6008.8|6011.5|6009.7|5995.1|5993.3|613
1693572600000|2023-09-01 12:50:00|6010.7|6008.9|6003.6|6001.8|6016.7|6014.2|6001.7|5999.9|664
1693572900000|2023-09-01 12:55:00|6003.5|6001.7|6002.5|6000.7|6003.5|6001.7|5995.6|5992.7|553
1693573200000|2023-09-01 13:00:00|6002.8|6001|5993.2|5991.4|6003.9|6002.1|5993.2|5991.4|620
1693573500000|2023-09-01 13:05:00|5993|5991.2|5996.5|5994.7|5996.5|5994.7|5987.6|5985.8|517
1693573800000|2023-09-01 13:10:00|5996.6|5994.8|5998.7|5996.9|6000.4|5998.6|5994|5992.2|494
1693574100000|2023-09-01 13:15:00|5998.6|5996.8|5995.4|5993.6|6002.5|6000.7|5994.1|5992.1|411
1693574400000|2023-09-01 13:20:00|5995.7|5993.9|5990.7|5987.7|5998.6|5996.8|5988.8|5987|453
1693574700000|2023-09-01 13:25:00|5990.6|5988.8|6002|6000.2|6002|6000.2|5989.6|5987.2|404
1693575000000|2023-09-01 13:30:00|6002.1|6000.3|6002.4|6000.6|6004|6002.2|5996.7|5994.1|626
1693575300000|2023-09-01 13:35:00|6002.5|6000.7|5986.7|5983.7|6004.6|6002.8|5985.7|5983.5|680
1693575600000|2023-09-01 13:40:00|5986.5|5983.5|5985.1|5982.1|5987.6|5984.6|5977.8|5976|546
1693575900000|2023-09-01 13:45:00|5982.5|5979.5|5973.5|5971.7|5983.8|5980.8|5970.2|5967.2|782
1693576200000|2023-09-01 13:50:00|5973.1|5971.3|5972.7|5969.7|5975|5973.2|5968.7|5966.9|707
1693576500000|2023-09-01 13:55:00|5972.6|5970.8|5978.2|5974.2|5980.4|5977.4|5971.6|5969.4|447
1693576800000|2023-09-01 14:00:00|5971.6|5967.6|5972.6|5970.8|5973.6|5971.8|5956.8|5953.8|911
1693577100000|2023-09-01 14:05:00|5973.1|5970.1|5970.6|5968.8|5974.3|5972.5|5965.3|5963.5|760
1693577400000|2023-09-01 14:10:00|5969.8|5968|5974.6|5972.8|5979.9|5978.1|5968.1|5965.7|627
1693577700000|2023-09-01 14:15:00|5974.5|5972.7|5971|5968|5975.1|5972.7|5966.3|5964.5|610
1693578000000|2023-09-01 14:20:00|5970.7|5968.9|5963.7|5961.9|5971.7|5969.9|5962.6|5960.4|616
1693578300000|2023-09-01 14:25:00|5963.8|5962|5963.3|5961.5|5964.7|5962.4|5959.5|5957.7|618
1693578600000|2023-09-01 14:30:00|5963.2|5961.4|5956|5954.2|5963.4|5961.6|5953.5|5951.7|594
1693578900000|2023-09-01 14:35:00|5955.8|5954|5957.8|5956|5962|5960.2|5954.3|5952.5|570
1693579200000|2023-09-01 14:40:00|5957.7|5955.9|5962.3|5960.5|5962.5|5960.7|5956.7|5954.9|552
1693579500000|2023-09-01 14:45:00|5962.4|5960.6|5960.6|5958.8|5963.1|5961.3|5957.5|5955.7|520
1693579800000|2023-09-01 14:50:00|5960.2|5958.4|5957.6|5955.8|5964.8|5963|5957.4|5955.6|498
1693580100000|2023-09-01 14:55:00|5957.7|5955.9|5956.6|5954.8|5959.7|5957.9|5955|5953.2|504
1693580400000|2023-09-01 15:00:00|5956.5|5954.7|5955.7|5953.9|5957.4|5955.6|5952.1|5950.3|446
1693580700000|2023-09-01 15:05:00|5955.8|5954|5950.6|5948.8|5955.9|5954.1|5948.7|5946.9|399
1693581000000|2023-09-01 15:10:00|5950.7|5948.9|5946.7|5944.9|5951|5949.2|5945.9|5944.1|376
1693581300000|2023-09-01 15:15:00|5946.8|5945|5947.3|5945.5|5949.5|5947.7|5946.1|5944.3|343
1693581600000|2023-09-01 15:20:00|5947.4|5945.6|5946.1|5944.3|5947.6|5945.8|5944.6|5942.8|404
1693581900000|2023-09-01 15:25:00|5946|5944.2|5947.2|5945.4|5949.2|5947.4|5944.6|5942.8|334
1693582200000|2023-09-01 15:30:00|5947.5|5945.7|5945.4|5943.6|5948.6|5946.8|5941.5|5939.7|347
1693582500000|2023-09-01 15:35:00|5945.3|5943.5|5944.9|5943.1|5947.5|5945.7|5944.7|5942.9|286
1693582800000|2023-09-01 15:40:00|5944.8|5943|5943.5|5941.7|5945.1|5943.3|5940.9|5939.1|270
1693583100000|2023-09-01 15:45:00|5943.4|5941.6|5942|5940.2|5944.1|5942.3|5941.4|5939.6|307
1693583400000|2023-09-01 15:50:00|5941.9|5940.1|5944.4|5942.6|5944.6|5942.8|5941.8|5940|228
1693583700000|2023-09-01 15:55:00|5944.3|5942.5|5939.5|5937.7|5945.4|5943.6|5939.5|5937.7|155
1693584000000|2023-09-01 16:00:00|5939.6|5937.8|5937.1|5935.3|5939.6|5937.8|5935.5|5933.7|252
1693584300000|2023-09-01 16:05:00|5937.2|5935.4|5939.6|5937.8|5941.1|5939.3|5937.1|5935.3|133
1693584600000|2023-09-01 16:10:00|5939.7|5937.9|5939.5|5937.7|5940.2|5938.4|5938.6|5936.8|143
1693584900000|2023-09-01 16:15:00|5939.4|5937.6|5939.7|5937.9|5940.6|5938.8|5938.1|5936.3|128
1693585200000|2023-09-01 16:20:00|5939.8|5938|5943.2|5941.4|5943.9|5942.1|5939.8|5938|175
1693585500000|2023-09-01 16:25:00|5943.3|5941.5|5942.7|5940.9|5943.6|5941.8|5942.1|5940.3|126
1693585800000|2023-09-01 16:30:00|5942.6|5940.8|5942.3|5940.5|5944.3|5942.5|5942.2|5940.4|147
1693586100000|2023-09-01 16:35:00|5942.2|5940.4|5938.2|5936.4|5942.7|5940.9|5938|5936.2|175
1693586400000|2023-09-01 16:40:00|5938.1|5936.3|5937.7|5935.9|5938.2|5936.4|5936.9|5935.1|158
1693586700000|2023-09-01 16:45:00|5938.1|5936.3|5939.1|5937.3|5939.6|5937.8|5937.5|5935.7|139
1693587000000|2023-09-01 16:50:00|5939|5937.2|5941.6|5939.8|5941.6|5939.8|5939|5937.2|151
1693587300000|2023-09-01 16:55:00|5941.7|5939.9|5942.1|5940.3|5942.6|5940.8|5940.6|5938.8|149
1693587600000|2023-09-01 17:00:00|5942.2|5940.4|5942|5940.2|5944|5942.2|5940.7|5938.9|167
1693587900000|2023-09-01 17:05:00|5942.1|5940.3|5944.2|5942.4|5944.3|5942.5|5941.7|5939.9|131
1693588200000|2023-09-01 17:10:00|5944.3|5942.5|5944.7|5942.9|5946.2|5944|5944.1|5942.3|129
1693588500000|2023-09-01 17:15:00|5944.6|5942.8|5944.7|5942.9|5945.7|5943.9|5944.1|5942.3|118
1693588800000|2023-09-01 17:20:00|5944.6|5942.8|5945.6|5943.8|5946.2|5944.4|5944.6|5942.8|121
1693589100000|2023-09-01 17:25:00|5945.7|5943.9|5945.1|5943.3|5947.1|5945.3|5945.1|5943.3|107
1693589400000|2023-09-01 17:30:00|5945.2|5943.4|5945.7|5943.9|5947.2|5945.4|5945|5943.2|117
1693589700000|2023-09-01 17:35:00|5945.6|5943.8|5946.7|5944.9|5946.7|5944.9|5945.6|5943.8|108
1693590000000|2023-09-01 17:40:00|5946.6|5944.8|5944.1|5942.3|5946.7|5944.9|5943.8|5942|92
1693590300000|2023-09-01 17:45:00|5944|5942.2|5944.1|5942.3|5944.5|5942.7|5943.1|5941.3|107
1693590600000|2023-09-01 17:50:00|5944.2|5942.4|5943.8|5942|5944.3|5942.5|5943.4|5941.6|79
1693590900000|2023-09-01 17:55:00|5943.7|5941.9|5942.6|5940.8|5944.2|5942.4|5942.6|5940.8|62
1693591200000|2023-09-01 18:00:00|5942.5|5940.7|5942.4|5940.6|5943.1|5941.3|5941.7|5939.9|119
1693591500000|2023-09-01 18:05:00|5942.5|5940.7|5943.5|5941.7|5944|5942.2|5942.5|5940.7|85
1693591800000|2023-09-01 18:10:00|5943.6|5941.8|5944|5942.2|5944.1|5942.3|5942.9|5941.1|125
1693592100000|2023-09-01 18:15:00|5943.9|5942.1|5943.6|5941.8|5944|5942.2|5943.1|5941.3|98
1693592400000|2023-09-01 18:20:00|5943.3|5941.5|5941.7|5939.9|5943.6|5941.8|5941.2|5939.4|130
1693592700000|2023-09-01 18:25:00|5941.6|5939.8|5940.7|5938.9|5941.6|5939.8|5939.5|5937.7|134
1693593000000|2023-09-01 18:30:00|5940.6|5938.8|5941.9|5940.1|5942.2|5940.4|5940.2|5938.4|95
1693593300000|2023-09-01 18:35:00|5941.8|5940|5941.6|5939.8|5943.2|5941.4|5941.4|5939.6|71
1693593600000|2023-09-01 18:40:00|5941.5|5939.7|5941.6|5939.8|5942.8|5941|5940.5|5938.7|90
1693593900000|2023-09-01 18:45:00|5941.5|5939.7|5940.6|5938.8|5942.2|5940.4|5940.6|5938.8|57
1693594200000|2023-09-01 18:50:00|5940.5|5938.7|5943.2|5941.4|5943.5|5941.7|5940.4|5938.6|92
1693594500000|2023-09-01 18:55:00|5943.1|5941.3|5944.2|5942.4|5944.2|5942.4|5943|5941.2|135
1693594800000|2023-09-01 19:00:00|5944.1|5942.3|5945.2|5943.4|5945.6|5943.8|5943.7|5941.9|119
1693595100000|2023-09-01 19:05:00|5945.3|5943.5|5944.2|5942.4|5945.3|5943.5|5944.2|5942.4|93
1693595400000|2023-09-01 19:10:00|5944.3|5942.5|5944.2|5942.4|5944.8|5943|5943.1|5941.3|79
1693595700000|2023-09-01 19:15:00|5944.3|5942.5|5944.1|5942.3|5945.3|5943.5|5944|5942.2|103
1693596000000|2023-09-01 19:20:00|5944.2|5942.4|5944.2|5942.4|5944.3|5942.5|5943.4|5940.8|73
1693596300000|2023-09-01 19:25:00|5944.3|5942.5|5944.3|5942.5|5944.6|5942.7|5943.2|5940.6|89
1693596600000|2023-09-01 19:30:00|5944.4|5942.6|5942.6|5940.8|5944.4|5942.6|5942.4|5940.6|71
1693596900000|2023-09-01 19:35:00|5942.7|5940.9|5941.9|5940.1|5942.9|5941.1|5940.6|5938.7|99
1693597200000|2023-09-01 19:40:00|5942|5940.2|5942.2|5940.4|5943.4|5941|5941.3|5938.9|102
1693597500000|2023-09-01 19:45:00|5942.3|5940.5|5942.6|5940.8|5943.3|5941.1|5942.2|5939.9|81
1693597800000|2023-09-01 19:50:00|5943|5940|5941.4|5938.4|5943.2|5941.2|5940.7|5938.4|117
1693598100000|2023-09-01 19:55:00|5941.5|5938.5|5939.9|5938.1|5941.5|5938.9|5939.7|5937.5|95
1693598400000|2023-09-01 20:00:00|5940.9|5937.9|5943.6|5940.6|5944.1|5941.1|5940.9|5937.9|88
1693598700000|2023-09-01 20:05:00|5943.7|5940.7|5943.7|5940.7|5943.7|5940.7|5943|5940|49
1693599000000|2023-09-01 20:10:00|5943.8|5940.8|5944.4|5941.4|5944.4|5941.4|5943.6|5940.6|58
1693599300000|2023-09-01 20:15:00|5944.3|5941.3|5944.8|5941.8|5944.8|5941.8|5944.3|5941.3|23
1693599600000|2023-09-01 20:20:00|5944.7|5941.7|5942.8|5939.8|5944.7|5941.7|5942.8|5939.8|48
1693599900000|2023-09-01 20:25:00|5942.9|5939.9|5943.5|5940.5|5944.6|5941.6|5942.9|5939.9|80
1693600200000|2023-09-01 20:30:00|5943.4|5940.4|5942.8|5939.8|5944.8|5941.8|5942.7|5939.7|40
1693600500000|2023-09-01 20:35:00|5942.9|5939.9|5942.4|5939.4|5943|5940|5942.3|5939.3|73
1693600800000|2023-09-01 20:40:00|5942.5|5939.5|5942.6|5939.6|5942.6|5939.6|5941.8|5938.8|54
1693601100000|2023-09-01 20:45:00|5942.7|5939.7|5942.3|5939.3|5943.4|5940.4|5942.3|5939.3|76
1693601400000|2023-09-01 20:50:00|5942.4|5939.4|5944.1|5940.1|5944.4|5940.6|5941.4|5937.7|72
1693601700000|2023-09-01 20:55:00|5945|5939.2|5946.1|5940.3|5950.4|5944.6|5944.8|5939|140
1693771200000|2023-09-03 20:00:00|5955.8|5945.8|5955.8|5945.8|5955.8|5945.8|5955.8|5945.8|1
1693772700000|2023-09-03 20:25:00|5956.8|5946.8|5958.1|5948.1|5958.3|5948.3|5956.8|5946.8|6
1693773000000|2023-09-03 20:30:00|5956.5|5946.5|5956.5|5946.5|5956.5|5946.5|5956.5|5946.5|1
1693773300000|2023-09-03 20:35:00|5958.2|5948.2|5959.2|5949.2|5959.7|5949.7|5958.2|5948.2|7
1693773600000|2023-09-03 20:40:00|5957.4|5947.4|5952.9|5942.9|5959|5949|5952.9|5942.9|8
1693773900000|2023-09-03 20:45:00|5952.7|5942.7|5957.5|5947.5|5957.5|5947.5|5952.6|5942.6|3
1693774200000|2023-09-03 20:50:00|5951|5941|5948.8|5938.8|5952|5942|5948.8|5938.8|8
1693774500000|2023-09-03 20:55:00|5949.7|5937.9|5954.5|5942.7|5954.5|5942.7|5948.6|5936.8|9
1693774800000|2023-09-03 21:00:00|5952|5945.2|5951.5|5945.7|5952|5945.7|5951.5|5945.2|2
1693775100000|2023-09-03 21:05:00|5948.6|5942.8|5946.7|5940.9|5949.2|5943.4|5942.7|5936.9|109
1693775400000|2023-09-03 21:10:00|5947.3|5941.5|5945.1|5939.3|5947.4|5941.6|5944.6|5938.8|23
1693775700000|2023-09-03 21:15:00|5945|5939.2|5944.6|5938.8|5947.9|5942.1|5942.7|5936.9|29
1693776000000|2023-09-03 21:20:00|5945|5939.2|5945.3|5939.5|5947.9|5942.1|5944.1|5938.3|22
1693776300000|2023-09-03 21:25:00|5945.5|5939.7|5946.9|5941.1|5948|5942.2|5945|5939.2|18
1693776600000|2023-09-03 21:30:00|5946.2|5940.4|5947.3|5941.5|5947.4|5941.6|5944.8|5939|73
1693776900000|2023-09-03 21:35:00|5947.1|5941.3|5946.9|5941.1|5949.6|5943.8|5946.1|5940.3|48
1693777200000|2023-09-03 21:40:00|5947.2|5941.4|5947.1|5941.3|5947.6|5941.8|5946.9|5941.1|58
1693777500000|2023-09-03 21:45:00|5947.3|5941.5|5945.4|5939.6|5947.4|5941.6|5945.2|5939.4|41
1693777800000|2023-09-03 21:50:00|5945.5|5939.7|5946.7|5940.9|5946.7|5940.9|5945.3|5939.5|32
1693778100000|2023-09-03 21:55:00|5946.6|5940.8|5947.2|5941.4|5948.4|5942.6|5945.9|5940.1|77
1693778400000|2023-09-03 22:00:00|5947.4|5941.6|5944.3|5938.5|5947.6|5941.8|5943.8|5938|141
1693778700000|2023-09-03 22:05:00|5943.5|5939.5|5943.9|5940.9|5945.2|5942.2|5943.4|5939.4|102
1693779000000|2023-09-03 22:10:00|5943.8|5940.8|5945.5|5942.5|5946.5|5943.5|5943.8|5940.8|85
1693779300000|2023-09-03 22:15:00|5945.4|5942.4|5943.9|5940.9|5945.7|5942.7|5943.8|5940.8|169
1693779600000|2023-09-03 22:20:00|5943.8|5940.8|5941.8|5938.8|5944|5941|5941.8|5938.8|96
1693779900000|2023-09-03 22:25:00|5941.9|5938.9|5942.4|5939.4|5942.5|5939.5|5941.3|5938.3|113
1693780200000|2023-09-03 22:30:00|5942.5|5939.5|5943.8|5940.8|5944.3|5941.3|5942.4|5939.4|69
1693780500000|2023-09-03 22:35:00|5943.9|5940.9|5943.2|5940.2|5944.2|5941.2|5943.2|5940.2|72
1693780800000|2023-09-03 22:40:00|5942.8|5939.8|5943.6|5940.6|5944|5941|5942.8|5939.8|81
1693781100000|2023-09-03 22:45:00|5943.7|5940.7|5943.2|5940.2|5943.7|5940.7|5943.2|5940.2|34
1693781400000|2023-09-03 22:50:00|5943.3|5940.3|5940.5|5937.5|5943.5|5940.5|5940.5|5937.5|62
1693781700000|2023-09-03 22:55:00|5940.6|5937.6|5941.3|5938.3|5941.3|5938.3|5939.9|5936.9|36
1693782000000|2023-09-03 23:00:00|5941.2|5938.2|5940.1|5937.1|5942.3|5939.6|5939.5|5937|80
1693782300000|2023-09-03 23:05:00|5940|5937|5941.7|5938.7|5941.7|5939.3|5939.2|5937|98
1693782600000|2023-09-03 23:10:00|5941.6|5938.6|5942|5939|5942.3|5939.7|5941.3|5938.5|73
1693782900000|2023-09-03 23:15:00|5943|5940|5943.1|5940.1|5943.5|5941|5942.2|5939.5|99
1693783200000|2023-09-03 23:20:00|5942.5|5940.7|5940.9|5939.1|5942.5|5940.7|5940.8|5938.4|44
1693783500000|2023-09-03 23:25:00|5940.8|5939|5940.2|5938.4|5941.6|5939.1|5940.2|5938.4|71
1693783800000|2023-09-03 23:30:00|5940.3|5938.5|5941.7|5939.9|5941.7|5939.9|5940.3|5938.5|72
1693784100000|2023-09-03 23:35:00|5941.8|5940|5942.6|5940.8|5942.7|5940.9|5941|5939.2|99
1693784400000|2023-09-03 23:40:00|5942.5|5940.7|5943|5941.2|5943.2|5941.4|5941.8|5940|99
1693784700000|2023-09-03 23:45:00|5943.1|5941.3|5944|5941|5944.3|5942.2|5943|5941|135
1693785000000|2023-09-03 23:50:00|5943.4|5941.6|5944.2|5942.4|5945.3|5942.8|5943.3|5941|160
1693785300000|2023-09-03 23:55:00|5944.1|5942.3|5943.2|5941.4|5944.3|5942.4|5942.8|5940.6|69
1693785600000|2023-09-04 00:00:00|5943.3|5941.5|5941.9|5940.1|5944.1|5942.3|5941.3|5939.5|270
1693785900000|2023-09-04 00:05:00|5941.8|5940|5939.4|5937.6|5942.3|5940.5|5939.3|5937.5|133
1693786200000|2023-09-04 00:10:00|5939.8|5938|5941.7|5939.9|5941.8|5940|5938.8|5937|202
1693786500000|2023-09-04 00:15:00|5941.8|5940|5941.3|5939.5|5941.9|5940.1|5940.3|5938.5|164
1693786800000|2023-09-04 00:20:00|5941.2|5939.4|5944|5941|5944.1|5942|5941.2|5939.4|99
1693787100000|2023-09-04 00:25:00|5944.1|5941.1|5942.9|5941.1|5945.1|5943|5942.8|5940.9|104
1693787400000|2023-09-04 00:30:00|5942.8|5941|5944.3|5942.5|5945.4|5942.8|5942|5940.2|148
1693787700000|2023-09-04 00:35:00|5944.4|5942.6|5945.8|5944|5947.3|5945.2|5944.3|5941.9|132
1693788000000|2023-09-04 00:40:00|5946.3|5943.3|5947.5|5945.7|5948.3|5946|5945|5942.9|195
1693788300000|2023-09-04 00:45:00|5947.6|5945.8|5949.4|5947.6|5949.6|5947.8|5946.8|5945|193
1693788600000|2023-09-04 00:50:00|5949.3|5947.5|5946.9|5945.1|5949.5|5947.5|5946.3|5944.3|192
1693788900000|2023-09-04 00:55:00|5947|5945.2|5946.4|5943.4|5948.1|5945.7|5945.8|5943.3|169
1693789200000|2023-09-04 01:00:00|5946.5|5943.5|5947.7|5945.9|5948.8|5946.4|5944.9|5942.3|215
1693789500000|2023-09-04 01:05:00|5947.8|5946|5949.5|5947.7|5950.1|5948|5947.1|5945.2|191
1693789800000|2023-09-04 01:10:00|5949.4|5947.6|5947.3|5945.5|5949.9|5947.8|5946.9|5945.1|147
1693790100000|2023-09-04 01:15:00|5947.1|5945.3|5946.4|5944.6|5947.1|5945.3|5944.3|5941.8|241
1693790400000|2023-09-04 01:20:00|5946.3|5944.5|5949.3|5947.5|5950.5|5948.7|5945.2|5943.1|200
1693790700000|2023-09-04 01:25:00|5949.4|5947.6|5950.4|5947.4|5952|5950.2|5949.3|5947.2|255
1693791000000|2023-09-04 01:30:00|5950.1|5947.1|5945.3|5942.3|5950.4|5948.1|5944.4|5942.2|338
1693791300000|2023-09-04 01:35:00|5944.8|5943|5943.4|5941.6|5946.8|5945|5943.3|5941|280
1693791600000|2023-09-04 01:40:00|5943.5|5941.7|5944|5942.2|5945.1|5943.3|5941.7|5939.1|258
1693791900000|2023-09-04 01:45:00|5943.9|5942.1|5945|5943.2|5945.7|5943.9|5941.9|5940|257
1693792200000|2023-09-04 01:50:00|5945.1|5943.3|5944.6|5942.8|5947|5944.7|5943.9|5941.6|246
1693792500000|2023-09-04 01:55:00|5944.8|5943|5948|5945|5948|5945.2|5944.8|5942.4|177
1693792800000|2023-09-04 02:00:00|5947.5|5945.7|5952.3|5950.5|5952.4|5950.6|5947.5|5945.7|256
1693793100000|2023-09-04 02:05:00|5952.4|5950.6|5954.2|5952.4|5955.2|5952.7|5952.2|5950.3|196
1693793400000|2023-09-04 02:10:00|5954.3|5952.5|5955.7|5953.9|5955.9|5954.1|5953.5|5951.7|180
1693793700000|2023-09-04 02:15:00|5955.8|5954|5954.9|5953.1|5956.5|5954.7|5954.5|5952.7|207
1693794000000|2023-09-04 02:20:00|5955.2|5953.4|5956|5954.2|5956.2|5954.4|5953.8|5952|161
1693794300000|2023-09-04 02:25:00|5955.7|5953.9|5958.5|5956.7|5959.4|5957.6|5955|5953.2|212
1693794600000|2023-09-04 02:30:00|5958.4|5956.6|5958.9|5957.1|5960.9|5959.1|5958.3|5956.5|273
1693794900000|2023-09-04 02:35:00|5958.8|5957|5956.9|5955.1|5959|5957.2|5956.4|5954.1|193
1693795200000|2023-09-04 02:40:00|5957|5955.2|5960.6|5957.6|5961|5958.6|5956.4|5953.9|300
1693795500000|2023-09-04 02:45:00|5960.5|5957.5|5959.3|5957.5|5960.5|5958.1|5957.3|5954.9|229
1693795800000|2023-09-04 02:50:00|5959.4|5957.6|5958.8|5957|5959.7|5957.9|5957.8|5956|183
1693796100000|2023-09-04 02:55:00|5958.7|5956.9|5957|5954|5958.7|5956.9|5956.1|5953.9|196
1693796400000|2023-09-04 03:00:00|5957.1|5954.1|5952.8|5951|5957.1|5954.7|5952.7|5950.9|211
1693796700000|2023-09-04 03:05:00|5952.7|5950.9|5953.1|5951.3|5954.8|5952.6|5952.7|5950.9|162
1693797000000|2023-09-04 03:10:00|5953.3|5951.5|5951.7|5949.9|5953.3|5951.5|5951.5|5949.7|105
1693797300000|2023-09-04 03:15:00|5951.9|5950.1|5953.2|5951.4|5954.2|5952.4|5951.7|5949.9|129
1693797600000|2023-09-04 03:20:00|5953.1|5951.3|5953|5951.2|5954.1|5952.3|5952.3|5950.5|127
1693797900000|2023-09-04 03:25:00|5952.9|5951.1|5949.5|5947.7|5953.4|5951.6|5949.5|5947.7|128
1693798200000|2023-09-04 03:30:00|5949.6|5947.8|5950.9|5949.1|5951.5|5949.7|5949.6|5947.8|143
1693798500000|2023-09-04 03:35:00|5951.1|5949.3|5949.7|5947.9|5951.1|5949.3|5949.2|5947.4|146
1693798800000|2023-09-04 03:40:00|5949.6|5947.8|5950.1|5948.3|5950.8|5949|5949.6|5947.8|123
1693799100000|2023-09-04 03:45:00|5950|5948.2|5949.6|5947.8|5950.8|5949|5949.3|5947.5|125
1693799400000|2023-09-04 03:50:00|5949.5|5947.7|5949.6|5947.8|5949.8|5948|5948.6|5946.8|109
1693799700000|2023-09-04 03:55:00|5949.5|5947.7|5949.7|5947.9|5950|5948.2|5949.3|5947.5|89
1693800000000|2023-09-04 04:00:00|5949.8|5948|5949.8|5948|5950.4|5948.6|5949.4|5947.6|73
1693800300000|2023-09-04 04:05:00|5949.7|5947.9|5951.3|5949.5|5951.6|5949.8|5948.3|5946.5|118
1693800600000|2023-09-04 04:10:00|5951.4|5949.6|5948.8|5947|5951.6|5949.8|5948.6|5946.8|77
1693800900000|2023-09-04 04:15:00|5948.7|5946.9|5947.4|5945.6|5948.8|5947|5947.2|5945.4|62
1693801200000|2023-09-04 04:20:00|5947.5|5945.7|5947.9|5946.1|5948.6|5946.8|5947.2|5945.4|73
1693801500000|2023-09-04 04:25:00|5947.8|5946|5946.7|5944.9|5947.8|5946|5946.7|5944.9|52
1693801800000|2023-09-04 04:30:00|5946.8|5945|5946.4|5944.6|5946.8|5945|5945.8|5944|56
1693802100000|2023-09-04 04:35:00|5946.5|5944.7|5947.4|5945.6|5947.9|5946.1|5946.5|5944.7|56
1693802400000|2023-09-04 04:40:00|5947.5|5945.7|5947.1|5945.3|5948.4|5946.6|5946.9|5945.1|89
1693802700000|2023-09-04 04:45:00|5947|5945.2|5947.5|5945.7|5947.7|5945.9|5946.2|5944.4|68
1693803000000|2023-09-04 04:50:00|5947.6|5945.8|5946.8|5945|5947.8|5946|5946.2|5944.4|88
1693803300000|2023-09-04 04:55:00|5946.9|5945.1|5948.3|5946.5|5948.4|5946.6|5946.7|5944.9|108
1693803600000|2023-09-04 05:00:00|5948.4|5946.6|5948.6|5946.8|5950.2|5948.4|5948.2|5945.9|169
1693803900000|2023-09-04 05:05:00|5948.5|5946.7|5949.8|5948|5951.2|5949.4|5948.5|5946.7|126
1693804200000|2023-09-04 05:10:00|5950|5948.2|5952.2|5950.4|5952.3|5950.5|5949.9|5948.1|143
1693804500000|2023-09-04 05:15:00|5952.3|5950.5|5953.3|5951.5|5953.5|5951.7|5951.7|5949.9|125
1693804800000|2023-09-04 05:20:00|5953.5|5951.7|5952.5|5950.7|5953.6|5951.8|5951.3|5949.5|130
1693805100000|2023-09-04 05:25:00|5952.4|5950.6|5952.5|5950.7|5953.7|5951.9|5952.3|5950.5|143
1693805400000|2023-09-04 05:30:00|5952.6|5950.8|5955|5953.2|5955.1|5953.3|5952.5|5950.7|154
1693805700000|2023-09-04 05:35:00|5954.9|5953.1|5952.4|5950.6|5954.9|5953.1|5949.7|5947.9|156
1693806000000|2023-09-04 05:40:00|5952.3|5950.5|5953|5951.2|5953.3|5951.5|5951.9|5950.1|123
1693806300000|2023-09-04 05:45:00|5953.1|5951.3|5953.8|5952|5955.4|5953|5952.9|5951.1|141
1693806600000|2023-09-04 05:50:00|5953.5|5951.7|5955|5953.2|5955.8|5953.3|5953.1|5950.8|185
1693806900000|2023-09-04 05:55:00|5954.9|5953.1|5952.4|5950.6|5955|5953.2|5952.1|5950.1|195
1693807200000|2023-09-04 06:00:00|5952.6|5950.8|5955.2|5953.4|5955.8|5954|5950.2|5948.4|255
1693807500000|2023-09-04 06:05:00|5955.3|5953.5|5956.2|5954.4|5958.6|5956.8|5955.3|5953.4|309
1693807800000|2023-09-04 06:10:00|5956.3|5954.5|5958.9|5957.1|5959.9|5957.6|5956.1|5954.3|183
1693808100000|2023-09-04 06:15:00|5958.6|5956.8|5957.6|5955.8|5959.4|5957.6|5957.2|5955.4|173
1693808400000|2023-09-04 06:20:00|5957.5|5955.7|5957.5|5955.7|5958.8|5957|5956.5|5954.7|135
1693808700000|2023-09-04 06:25:00|5957.4|5955.6|5958.9|5957.1|5959.4|5957.6|5957|5955.2|164
1693809000000|2023-09-04 06:30:00|5958.8|5957|5960.3|5958.5|5962|5960.2|5957.4|5955.6|217
1693809300000|2023-09-04 06:35:00|5960|5958.2|5953.7|5951.9|5960|5958.2|5952.8|5951|209
1693809600000|2023-09-04 06:40:00|5953.6|5951.8|5955.4|5953.6|5956.3|5954.5|5953|5951.2|249
1693809900000|2023-09-04 06:45:00|5955.5|5953.7|5956|5954.2|5956.9|5955.1|5955.2|5953.4|219
1693810200000|2023-09-04 06:50:00|5955.9|5954.1|5956|5954.2|5957.6|5955.8|5955.5|5953.7|156
1693810500000|2023-09-04 06:55:00|5956.1|5954.3|5957.3|5955.5|5957.6|5955.8|5955.1|5953.3|164
1693810800000|2023-09-04 07:00:00|5957.4|5955.6|5952.2|5950.4|5958.5|5956.7|5952.2|5950.4|237
1693811100000|2023-09-04 07:05:00|5952.3|5950.5|5955.3|5952.3|5955.8|5954|5950.5|5948.7|276
1693811400000|2023-09-04 07:10:00|5955.2|5952.2|5953.2|5951.4|5955.7|5953.9|5952.5|5950.4|206
1693811700000|2023-09-04 07:15:00|5953.3|5951.5|5953.8|5952|5955.5|5953.7|5952.2|5950.4|211
1693812000000|2023-09-04 07:20:00|5953.9|5952.1|5953.2|5951.4|5954.3|5952.2|5951|5948.8|188
1693812300000|2023-09-04 07:25:00|5953.7|5950.7|5951.2|5948.2|5953.9|5951.7|5950.6|5948|240
1693812600000|2023-09-04 07:30:00|5951.1|5948.1|5950.9|5949.1|5951.4|5949.1|5948.1|5946.3|198
1693812900000|2023-09-04 07:35:00|5951|5949.2|5949.8|5948|5951.2|5949.4|5948.5|5946.7|207
1693813200000|2023-09-04 07:40:00|5950|5948.2|5946.8|5945|5950|5948.2|5945.8|5943.9|230
1693813500000|2023-09-04 07:45:00|5946.7|5944.9|5945.8|5944|5948.7|5946.9|5945.6|5943.8|214
1693813800000|2023-09-04 07:50:00|5945.6|5943.8|5947.6|5945.8|5947.7|5945.9|5945|5943.2|216
1693814100000|2023-09-04 07:55:00|5947.7|5945.9|5947.4|5945.6|5948.7|5946.9|5946.3|5944.5|210
1693814400000|2023-09-04 08:00:00|5947.8|5946|5946.1|5944.3|5950.4|5948.6|5946|5944.2|238
1693814700000|2023-09-04 08:05:00|5946.2|5944.4|5947.5|5945.7|5949.7|5947.9|5945.8|5944|250
1693815000000|2023-09-04 08:10:00|5947.3|5945.5|5947.1|5945.3|5948.6|5946.8|5946.4|5944.6|162
1693815300000|2023-09-04 08:15:00|5947.2|5945.4|5946.1|5944.3|5948.4|5946.3|5945.6|5943.8|221
1693815600000|2023-09-04 08:20:00|5946|5944.2|5948.8|5947|5950|5948.2|5946|5944.2|160
1693815900000|2023-09-04 08:25:00|5948.9|5947.1|5946|5944.2|5949.6|5947.8|5945.2|5943.4|179
1693816200000|2023-09-04 08:30:00|5946.1|5944.3|5943.7|5941.9|5946.2|5944.4|5943.5|5941.7|190
1693816500000|2023-09-04 08:35:00|5943.8|5942|5945.9|5944.1|5946.5|5944.7|5942.8|5941|182
1693816800000|2023-09-04 08:40:00|5946|5944.2|5946|5944.2|5946.4|5944.6|5945.1|5943.3|161
1693817100000|2023-09-04 08:45:00|5945.9|5944.1|5944.8|5943|5946.6|5944.8|5944|5942.2|116
1693817400000|2023-09-04 08:50:00|5944.7|5942.9|5944.7|5942.9|5946|5944.2|5944.6|5942.8|122
1693817700000|2023-09-04 08:55:00|5944.1|5942.3|5944.5|5942.7|5945.8|5944|5942.8|5941|198
1693818000000|2023-09-04 09:00:00|5944.4|5942.6|5941.4|5939.6|5945.3|5942.9|5941.4|5939.1|133
1693818300000|2023-09-04 09:05:00|5941.3|5939.5|5939.1|5937.3|5941.4|5939.6|5939|5937.2|112
1693818600000|2023-09-04 09:10:00|5939.3|5937.5|5938.6|5936.8|5941.1|5938.7|5938.6|5936.8|158
1693818900000|2023-09-04 09:15:00|5938.5|5936.7|5942.7|5940.9|5942.7|5940.9|5938.5|5936.7|129
1693819200000|2023-09-04 09:20:00|5942.6|5940.8|5941.5|5939.7|5944.2|5942.4|5941.5|5939.7|169
1693819500000|2023-09-04 09:25:00|5941.8|5940|5941.5|5939.7|5942.3|5940.5|5940.8|5939|179
1693819800000|2023-09-04 09:30:00|5941.4|5939.6|5943.9|5942.1|5944.4|5942.6|5941.4|5939.6|143
1693820100000|2023-09-04 09:35:00|5944|5942.2|5942.8|5941|5944|5942.2|5942.7|5940.9|172
1693820400000|2023-09-04 09:40:00|5942.7|5940.9|5942|5940.2|5944.2|5942.4|5941.7|5939.9|115
1693820700000|2023-09-04 09:45:00|5942.2|5940.4|5943.9|5942.1|5944.1|5942.3|5942.1|5940.3|103
1693821000000|2023-09-04 09:50:00|5943.8|5942|5944.6|5942.8|5945.3|5943.5|5943.5|5941.7|125
1693821300000|2023-09-04 09:55:00|5944.5|5942.7|5947.4|5945.6|5947.4|5945.6|5944|5942.2|140
1693821600000|2023-09-04 10:00:00|5947.3|5945.5|5946.6|5944.8|5948.3|5946.5|5945.8|5944|137
1693821900000|2023-09-04 10:05:00|5946.5|5944.7|5948.3|5946.5|5948.4|5946.6|5945.8|5944|117
1693822200000|2023-09-04 10:10:00|5948.2|5946.4|5949.4|5946.4|5950.8|5948.5|5947.9|5946.1|167
1693822500000|2023-09-04 10:15:00|5949.2|5946.2|5949.6|5946.6|5950.8|5948.1|5948.2|5945.7|161
1693822800000|2023-09-04 10:20:00|5949.5|5946.5|5947.3|5945.5|5949.5|5947.1|5947.2|5945.4|111
1693823100000|2023-09-04 10:25:00|5947.2|5945.4|5948.7|5946.9|5948.8|5947|5947.2|5945.4|122
1693823400000|2023-09-04 10:30:00|5948.8|5947|5948.5|5946.7|5950.4|5948.6|5948.5|5946.7|109
1693823700000|2023-09-04 10:35:00|5948.4|5946.6|5949.1|5947.3|5949.5|5947.7|5947.7|5945.9|116
1693824000000|2023-09-04 10:40:00|5949|5947.2|5949.1|5947.3|5949.7|5947.9|5948.5|5946.7|85
1693824300000|2023-09-04 10:45:00|5949|5947.2|5949.1|5947.3|5949.4|5947.6|5948.6|5946.8|72
1693824600000|2023-09-04 10:50:00|5949|5947.2|5948.2|5946.4|5949.7|5947.9|5947.9|5946.1|116
1693824900000|2023-09-04 10:55:00|5948.1|5946.3|5948.2|5946.4|5948.2|5946.4|5947|5945.2|78
1693825200000|2023-09-04 11:00:00|5948.5|5946.7|5947.8|5946|5948.7|5946.9|5946.2|5944.4|118
1693825500000|2023-09-04 11:05:00|5948.5|5946.7|5951.3|5949.5|5951.4|5949.6|5948.4|5946.6|149
1693825800000|2023-09-04 11:10:00|5951.2|5949.4|5951.2|5949.4|5951.9|5950.1|5950|5948.2|141
1693826100000|2023-09-04 11:15:00|5951.1|5949.3|5951.6|5948.6|5951.8|5950|5950.5|5948.6|105
1693826400000|2023-09-04 11:20:00|5951.5|5948.5|5950.5|5948.7|5951.5|5949.5|5950.2|5948.4|81
1693826700000|2023-09-04 11:25:00|5950.6|5948.8|5950.2|5948.4|5950.8|5949|5949.5|5947.7|79
1693827000000|2023-09-04 11:30:00|5950.3|5948.5|5947.4|5945.6|5950.3|5948.5|5947.3|5945.5|82
1693827300000|2023-09-04 11:35:00|5947.5|5945.7|5948.3|5946.5|5948.6|5946.8|5947.4|5945.6|101
1693827600000|2023-09-04 11:40:00|5948.1|5946.3|5950.6|5948.8|5950.8|5949|5948|5946.2|96
1693827900000|2023-09-04 11:45:00|5950.7|5948.9|5949.4|5947.6|5950.7|5948.9|5949.2|5947.4|80
1693828200000|2023-09-04 11:50:00|5949.5|5947.7|5949.7|5947.9|5950.2|5948.4|5949.4|5947.6|46
1693828500000|2023-09-04 11:55:00|5949.8|5948|5947.3|5945.5|5950|5948.2|5947.2|5945.4|138
1693828800000|2023-09-04 12:00:00|5947.2|5945.4|5945|5943.2|5947.9|5946.1|5944.5|5942.7|163
1693829100000|2023-09-04 12:05:00|5944.9|5943.1|5945.7|5943.9|5945.9|5944.1|5944.8|5943|123
1693829400000|2023-09-04 12:10:00|5945.6|5943.8|5944.6|5942.8|5946|5944.2|5944.4|5942.6|101
1693829700000|2023-09-04 12:15:00|5944.5|5942.7|5944.6|5942.8|5944.9|5943.1|5944|5942.2|85
1693830000000|2023-09-04 12:20:00|5944.7|5942.9|5944.5|5942.7|5945|5943.2|5944.1|5942.3|75
1693830300000|2023-09-04 12:25:00|5944.4|5942.6|5944.2|5942.4|5945.5|5943.7|5943.5|5941.7|112
1693830600000|2023-09-04 12:30:00|5944.1|5942.3|5942.7|5940.9|5944.7|5942.9|5942.6|5940.8|117
1693830900000|2023-09-04 12:35:00|5942.8|5941|5942.3|5940.5|5943.2|5941.4|5941.2|5939.4|157
1693831200000|2023-09-04 12:40:00|5942.4|5940.6|5941.5|5939.7|5942.5|5940.7|5941.1|5939.3|100
1693831500000|2023-09-04 12:45:00|5941.4|5939.6|5941.5|5939.7|5942.1|5940.3|5940.4|5938.6|135
1693831800000|2023-09-04 12:50:00|5941.6|5939.8|5942.3|5940.5|5942.7|5940.9|5941.1|5939.3|72
1693832100000|2023-09-04 12:55:00|5942.2|5940.4|5942.1|5940.3|5942.4|5940.6|5940.8|5939|145
1693832400000|2023-09-04 13:00:00|5942.2|5940.4|5940.6|5938.8|5942.8|5941|5940.3|5938.5|213
1693832700000|2023-09-04 13:05:00|5940.7|5938.9|5942.7|5940.9|5943.9|5941.5|5940.4|5938.4|228
1693833000000|2023-09-04 13:10:00|5942.8|5941|5942.3|5940.5|5943.3|5941|5941.3|5939.2|183
1693833300000|2023-09-04 13:15:00|5942.5|5940.7|5944.3|5942.5|5945.2|5943.4|5942|5940.2|158
1693833600000|2023-09-04 13:20:00|5944.2|5942.4|5940.7|5938.9|5944.2|5942.4|5939.8|5938|115
1693833900000|2023-09-04 13:25:00|5940.8|5939|5941.4|5938.4|5941.4|5939.2|5939.7|5937.9|105
1693834200000|2023-09-04 13:30:00|5941.3|5938.3|5944.8|5943|5945.6|5943.4|5940.7|5938.3|187
1693834500000|2023-09-04 13:35:00|5944.7|5942.9|5943.8|5942|5945.1|5943.3|5943.6|5941.8|108
1693834800000|2023-09-04 13:40:00|5943.9|5942.1|5945.1|5943.3|5945.3|5943.5|5943.8|5942|93
1693835100000|2023-09-04 13:45:00|5945.2|5943.4|5945.2|5943.4|5945.2|5943.4|5944.2|5942.4|150
1693835400000|2023-09-04 13:50:00|5945.1|5943.3|5942.4|5940.6|5945.9|5944.1|5942.4|5940.6|109
1693835700000|2023-09-04 13:55:00|5942.3|5940.5|5940.2|5937.2|5942.5|5940.7|5939.2|5936.6|175
1693836000000|2023-09-04 14:00:00|5940.1|5937.1|5937.3|5935.5|5940.1|5937.8|5937.1|5935.3|173
1693836300000|2023-09-04 14:05:00|5937.4|5935.6|5936.2|5934.4|5937.6|5935.8|5934.7|5932.9|150
1693836600000|2023-09-04 14:10:00|5936.1|5934.3|5935.1|5933.3|5936.4|5934.6|5934.5|5932.7|102
1693836900000|2023-09-04 14:15:00|5935.6|5933.8|5933.5|5931.7|5935.7|5933.9|5933.5|5931.7|111
1693837200000|2023-09-04 14:20:00|5933.2|5931.4|5934.8|5933|5935.7|5933.9|5932.9|5931.1|97
1693837500000|2023-09-04 14:25:00|5934.6|5932.8|5936.8|5935|5937.4|5935.6|5934.6|5932.8|95
1693837800000|2023-09-04 14:30:00|5936.9|5935.1|5939.8|5938|5940.5|5938.7|5936.8|5935|159
1693838100000|2023-09-04 14:35:00|5939.7|5937.9|5938|5936.2|5940.1|5938.3|5936.7|5934.9|133
1693838400000|2023-09-04 14:40:00|5937.9|5936.1|5938.2|5936.4|5938.2|5936.4|5936.8|5935|145
1693838700000|2023-09-04 14:45:00|5938.1|5936.3|5936.4|5934.6|5938.1|5936.3|5936.1|5934.3|110
1693839000000|2023-09-04 14:50:00|5936.3|5934.5|5939.3|5937.5|5939.4|5937.6|5936.1|5934.3|160
1693839300000|2023-09-04 14:55:00|5938.7|5936.9|5934.5|5932.7|5938.8|5937|5934.5|5932.7|208
1693839600000|2023-09-04 15:00:00|5934.4|5932.6|5937|5935.2|5938|5935.6|5934.1|5932.3|186
1693839900000|2023-09-04 15:05:00|5936.9|5935.1|5937.1|5935.3|5937.7|5935.9|5936.2|5934.4|142
1693840200000|2023-09-04 15:10:00|5937.2|5935.4|5937.1|5935.3|5938.1|5936.3|5936.7|5934.9|93
1693840500000|2023-09-04 15:15:00|5936.9|5935.1|5936|5934.2|5938.2|5936.4|5935.9|5934.1|125
1693840800000|2023-09-04 15:20:00|5935.9|5934.1|5936.3|5934.5|5936.8|5935|5935.7|5933.9|86
1693841100000|2023-09-04 15:25:00|5936.4|5934.6|5938.6|5936.8|5938.7|5936.9|5936.3|5934.5|111
1693841400000|2023-09-04 15:30:00|5938.5|5936.7|5937.1|5935.3|5938.9|5937.1|5937.1|5935.3|65
1693841700000|2023-09-04 15:35:00|5937.2|5935.4|5936.7|5934.9|5937.4|5935.6|5936.6|5934.8|34
1693842000000|2023-09-04 15:40:00|5937.1|5935.3|5937.7|5935.9|5937.7|5935.9|5937.1|5935.3|17
1693842300000|2023-09-04 15:45:00|5937.6|5935.8|5936.9|5935.1|5937.6|5935.8|5936.9|5935.1|70
1693842600000|2023-09-04 15:50:00|5937.1|5935.3|5938.9|5937.1|5938.9|5937.1|5936.7|5934.9|46
1693842900000|2023-09-04 15:55:00|5939|5937.2|5939.5|5937.7|5939.9|5938.1|5938.3|5936.5|112
1693843200000|2023-09-04 16:00:00|5939.2|5937.4|5938.6|5936.8|5940.1|5938.3|5938.6|5936.8|75
1693843500000|2023-09-04 16:05:00|5938.4|5936.6|5939.3|5937.5|5939.4|5937.6|5938.2|5936.4|58
1693843800000|2023-09-04 16:10:00|5939.4|5937.6|5938.7|5936.9|5939.8|5938|5938.7|5936.9|39
1693844100000|2023-09-04 16:15:00|5938.8|5937|5938.1|5936.3|5939.2|5937.4|5937.9|5936.1|39
1693844400000|2023-09-04 16:20:00|5937.9|5936.1|5939|5937.2|5939.1|5937.3|5937.8|5936|26
1693844700000|2023-09-04 16:25:00|5938.9|5937.1|5939.1|5937.3|5939.2|5937.4|5938.7|5936.9|25
1693845000000|2023-09-04 16:30:00|5939.2|5937.4|5939.1|5937.3|5939.2|5937.4|5939.1|5937.3|34
1693845300000|2023-09-04 16:35:00|5939.2|5937.4|5938.6|5936.8|5939.9|5938.1|5938.6|5936.8|55
1693845600000|2023-09-04 16:40:00|5938.5|5936.7|5938.6|5936.8|5938.9|5937|5938.1|5935.9|34
1693845900000|2023-09-04 16:45:00|5938.7|5936.9|5938.6|5936.8|5939.1|5937.3|5938.5|5936.7|19
1693846200000|2023-09-04 16:50:00|5938.7|5936.9|5938.8|5937|5938.9|5937.1|5938.3|5936.5|65
1693846500000|2023-09-04 16:55:00|5938.9|5937.1|5939.9|5938.1|5940.1|5938.2|5937.9|5936.1|116
1693846800000|2023-09-04 17:00:00|5939.8|5938|5940.3|5937.3|5940.9|5939.1|5939.6|5936.8|54
1693847100000|2023-09-04 17:05:00|5940.2|5937.2|5939.6|5937.8|5940.4|5937.8|5939.5|5937.1|65
1693847400000|2023-09-04 17:10:00|5939.5|5937.7|5940.2|5937.2|5940.9|5938.7|5939.5|5937.2|50
1693847700000|2023-09-04 17:15:00|5940.4|5937.4|5940.3|5937.3|5940.4|5937.4|5940.2|5937.2|30
1693848000000|2023-09-04 17:20:00|5940.5|5937.5|5939.8|5938|5940.5|5938.1|5939.7|5937.5|15
1693848300000|2023-09-04 17:25:00|5939.9|5938.1|5940.4|5938.6|5941|5938.7|5939.9|5937.6|108
1693848600000|2023-09-04 17:30:00|5940.3|5938.5|5940.9|5939.1|5941.1|5939.2|5940.2|5937.7|57
1693848900000|2023-09-04 17:35:00|5940.8|5939|5940.8|5939|5940.9|5939.1|5940.7|5938.9|9
1693849200000|2023-09-04 17:40:00|5940.9|5939.1|5940|5938.2|5941.1|5939.1|5939.9|5937.5|62
1693849500000|2023-09-04 17:45:00|5940.8|5937.8|5940.8|5937.8|5941|5938|5940.7|5937.7|22
1693849800000|2023-09-04 17:50:00|5940.7|5937.7|5940.7|5937.7|5940.8|5937.8|5940.7|5937.7|53
1693850100000|2023-09-04 17:55:00|5940.8|5937.8|5939.8|5938|5940.9|5938.2|5939.8|5937.5|26
1693850400000|2023-09-04 18:00:00|5939.9|5938.1|5939.9|5938.1|5940.6|5938.2|5939.7|5937.2|72
1693850700000|2023-09-04 18:05:00|5940|5938.2|5940|5938.2|5940|5938.2|5939.8|5938|59
1693851000000|2023-09-04 18:10:00|5939.9|5938.1|5940.3|5938.5|5940.4|5938.6|5939.9|5938.1|28
1693851300000|2023-09-04 18:15:00|5940.4|5938.6|5940.3|5938.5|5940.8|5938.6|5940|5937.7|84
1693851600000|2023-09-04 18:20:00|5940.4|5938.6|5940|5938.2|5940.8|5938.8|5940|5937.8|31
1693851900000|2023-09-04 18:25:00|5939.9|5938.1|5939.8|5938|5940.1|5938.3|5939.8|5938|35
1693852200000|2023-09-04 18:30:00|5940.1|5938.3|5940.5|5938.7|5940.6|5938.8|5940|5938.2|15
1693852500000|2023-09-04 18:35:00|5940.7|5938.9|5940.5|5938.7|5940.8|5939|5940.4|5938.6|21
1693852800000|2023-09-04 18:40:00|5940.6|5938.8|5940.2|5938.4|5940.6|5938.8|5940.2|5938.4|49
1693853100000|2023-09-04 18:45:00|5940.3|5938.5|5940.5|5938.7|5940.7|5938.9|5940.2|5938.4|46
1693853400000|2023-09-04 18:50:00|5940.4|5938.6|5940.5|5938.7|5940.5|5938.7|5940.3|5938.5|14
1693853700000|2023-09-04 18:55:00|5940.4|5938.6|5940.3|5937.3|5941.1|5938.8|5940.3|5937.3|57
1693854000000|2023-09-04 19:00:00|5940.4|5937.4|5940.3|5937.3|5940.4|5937.4|5939.3|5936.3|54
1693854300000|2023-09-04 19:05:00|5940.4|5937.4|5940.3|5937.3|5940.5|5937.5|5940.3|5937.3|50
1693854600000|2023-09-04 19:10:00|5940.5|5937.5|5940|5937|5940.5|5937.5|5940|5937|36
1693854900000|2023-09-04 19:15:00|5939.4|5937.6|5940.1|5937.1|5940.5|5938|5939.3|5937|32
1693855200000|2023-09-04 19:20:00|5940|5937|5939.2|5937.4|5940.2|5937.5|5939.1|5936.8|36
1693855500000|2023-09-04 19:25:00|5939.8|5936.8|5940.1|5937.1|5940.5|5938|5939.5|5936.5|43
1693855800000|2023-09-04 19:30:00|5940.2|5937.2|5940.1|5937.1|5940.4|5937.8|5939.4|5937|43
1693856100000|2023-09-04 19:35:00|5940.2|5937.2|5940.1|5937.1|5940.4|5937.8|5939.6|5937.1|27
1693856400000|2023-09-04 19:40:00|5940.2|5937.2|5939.5|5937.7|5940.2|5937.8|5939.3|5937|29
1693856700000|2023-09-04 19:45:00|5939.7|5937.9|5939.5|5936.5|5940.4|5938|5938.8|5936.3|49
1693857000000|2023-09-04 19:50:00|5938.9|5937.1|5939.5|5936.5|5939.5|5937.2|5938.8|5936.4|23
1693857300000|2023-09-04 19:55:00|5938.9|5937.1|5940.4|5937.4|5940.5|5938|5938.8|5936.4|71
1693857600000|2023-09-04 20:00:00|5940.1|5938.3|5940.6|5937.6|5942.1|5939.6|5940.1|5937.5|56
1693857900000|2023-09-04 20:05:00|5940.7|5937.7|5940.5|5937.5|5940.7|5938.3|5939.9|5937.4|55
1693858200000|2023-09-04 20:10:00|5940.6|5937.6|5941.1|5938.1|5941.1|5938.1|5940.4|5937.4|93
1693858500000|2023-09-04 20:15:00|5941|5938|5940.5|5937.5|5941.2|5938.2|5940.4|5937.4|22
1693858800000|2023-09-04 20:20:00|5940.4|5937.4|5940.5|5937.5|5940.6|5937.6|5940.4|5937.4|42
1693859100000|2023-09-04 20:25:00|5940.6|5937.6|5939.3|5936.3|5940.6|5937.6|5938.5|5936.1|71
1693859400000|2023-09-04 20:30:00|5939.4|5936.4|5939.3|5936.3|5939.6|5937.2|5938.6|5936.2|33
1693859700000|2023-09-04 20:35:00|5939.4|5936.4|5940.7|5937.7|5940.7|5937.7|5939.3|5936.3|48
1693860000000|2023-09-04 20:40:00|5940.8|5937.8|5940|5938.2|5940.8|5938.4|5939.9|5937.3|37
1693860300000|2023-09-04 20:45:00|5940.4|5937.4|5940.3|5937.3|5940.5|5937.5|5940.3|5937.3|27
1693860600000|2023-09-04 20:50:00|5940.4|5937.4|5940.8|5937.8|5940.9|5937.9|5940.3|5937.3|39
1693860900000|2023-09-04 20:55:00|5941.8|5937|5941.9|5937.1|5942|5937.2|5941.2|5936.4|65
1693861200000|2023-09-04 21:00:00|5943.7|5937.9|5938.1|5932.3|5944.8|5939|5937.4|5931.6|21
1693861500000|2023-09-04 21:05:00|5937.6|5931.8|5941.8|5936|5941.8|5936|5937|5931.2|115
1693861800000|2023-09-04 21:10:00|5941.7|5935.9|5943.1|5937.3|5943.1|5937.5|5941.1|5935.5|44
1693862100000|2023-09-04 21:15:00|5943|5937.2|5943.8|5938|5943.8|5938|5938.3|5932.5|65
1693862400000|2023-09-04 21:20:00|5943.7|5937.9|5942.6|5936.8|5943.9|5938.1|5942.3|5936.8|47
1693862700000|2023-09-04 21:25:00|5942.5|5936.7|5940.7|5935.1|5942.6|5936.8|5937.6|5931.8|95
1693863000000|2023-09-04 21:30:00|5940.8|5935|5941|5935.2|5948.3|5942.5|5940.8|5935|243
1693863300000|2023-09-04 21:35:00|5940.9|5935.1|5941.3|5935.5|5941.4|5935.6|5939.1|5933.3|144
1693863600000|2023-09-04 21:40:00|5941.4|5936.1|5941.1|5935.3|5941.5|5936.2|5940.8|5935.2|88
1693863900000|2023-09-04 21:45:00|5941.2|5935.7|5941.9|5936.1|5942.1|5936.3|5940.4|5935|64
1693864200000|2023-09-04 21:50:00|5942|5936.2|5942.2|5936.5|5942.9|5937.1|5941.8|5936.1|56
1693864500000|2023-09-04 21:55:00|5942.1|5936.6|5943.2|5937.4|5943.4|5937.7|5942.1|5936.4|55
1693864800000|2023-09-04 22:00:00|5943.5|5937.7|5942.4|5937.6|5944.2|5938.7|5941.7|5936.9|90
1693865100000|2023-09-04 22:05:00|5941.5|5938.5|5943.1|5940.1|5943.6|5940.6|5941.5|5938.5|58
1693865400000|2023-09-04 22:10:00|5943|5940|5944.6|5941.6|5944.8|5941.8|5942.6|5939.6|65
1693865700000|2023-09-04 22:15:00|5944.5|5941.5|5943.6|5940.6|5944.7|5941.7|5943.6|5940.6|66
1693866000000|2023-09-04 22:20:00|5943.7|5940.7|5943.5|5940.5|5943.7|5941.3|5943.1|5940.2|53
1693866300000|2023-09-04 22:25:00|5943.4|5940.4|5943.4|5940.4|5943.6|5940.8|5942.5|5940|76
1693866600000|2023-09-04 22:30:00|5943.5|5940.5|5942|5939|5943.5|5940.5|5941.9|5938.9|139
1693866900000|2023-09-04 22:35:00|5942.1|5939.1|5942.1|5939.1|5942.5|5939.5|5941.8|5938.8|73
1693867200000|2023-09-04 22:40:00|5942|5939|5942.4|5939.4|5942.9|5939.9|5942|5939|80
1693867500000|2023-09-04 22:45:00|5942.3|5939.3|5941.8|5938.8|5942.3|5939.5|5941.3|5938.8|67
1693867800000|2023-09-04 22:50:00|5941.9|5938.9|5942.1|5939.1|5942.1|5939.7|5941.2|5938.8|81
1693868100000|2023-09-04 22:55:00|5942|5939|5941.1|5938.1|5942.1|5939.4|5940.5|5937.5|81
1693868400000|2023-09-04 23:00:00|5941|5938|5940.4|5937.4|5941.3|5938.3|5940.4|5937.4|111
1693868700000|2023-09-04 23:05:00|5940.5|5937.5|5942.3|5939.3|5942.3|5939.3|5940|5937|82
1693869000000|2023-09-04 23:10:00|5942.2|5939.2|5941.3|5938.3|5942.2|5939.2|5941|5938|64
1693869300000|2023-09-04 23:15:00|5941.2|5938.2|5942|5939|5942|5939|5940.5|5937.5|86
1693869600000|2023-09-04 23:20:00|5941.9|5938.9|5942.6|5939.6|5942.7|5939.7|5941|5938|76
1693869900000|2023-09-04 23:25:00|5942.4|5939.4|5941|5938|5942.8|5939.8|5941|5938|53
1693870200000|2023-09-04 23:30:00|5940.9|5937.9|5941.2|5938.2|5942.1|5939.1|5940.2|5937.2|84
1693870500000|2023-09-04 23:35:00|5941.1|5938.1|5941.7|5938.7|5941.9|5938.9|5940.6|5937.6|42
1693870800000|2023-09-04 23:40:00|5941.3|5938.3|5941.7|5938.7|5942|5939|5941.2|5938.2|85
1693871100000|2023-09-04 23:45:00|5941.6|5938.6|5941|5938|5942.1|5939.1|5940.8|5937.8|169
1693871400000|2023-09-04 23:50:00|5940.9|5937.9|5940|5937|5942.1|5939.1|5940|5937|124
1693871700000|2023-09-04 23:55:00|5939.9|5936.9|5937.2|5935.4|5940.3|5937.3|5937.2|5935.1|140
1693872000000|2023-09-05 00:00:00|5937.3|5935.5|5939.5|5937.7|5939.7|5937.9|5936.9|5935.1|191
1693872300000|2023-09-05 00:05:00|5939.6|5937.8|5938.1|5935.1|5939.7|5937.9|5936.7|5934.9|154
1693872600000|2023-09-05 00:10:00|5938|5935|5936.5|5934.7|5938.3|5936.5|5935.3|5933.5|212
1693872900000|2023-09-05 00:15:00|5936.4|5934.6|5935.1|5933.3|5936.7|5934.9|5934.7|5932.9|150
1693873200000|2023-09-05 00:20:00|5935.2|5933.4|5933.3|5931.5|5937.2|5935.4|5933.3|5931.5|115
1693873500000|2023-09-05 00:25:00|5933.4|5931.6|5933.7|5931.9|5934.9|5932.5|5932.3|5930.1|186
1693873800000|2023-09-05 00:30:00|5933.6|5931.8|5936.8|5933.8|5937.8|5935.3|5933.4|5931.1|199
1693874100000|2023-09-05 00:35:00|5936.9|5933.9|5937.3|5935.5|5937.7|5935.5|5936.3|5933.7|119
1693874400000|2023-09-05 00:40:00|5937.2|5935.4|5935.3|5933.5|5937.4|5935.6|5934.9|5933.1|125
1693874700000|2023-09-05 00:45:00|5935.2|5933.4|5936.2|5934.4|5936.3|5934.5|5934.8|5933|102
1693875000000|2023-09-05 00:50:00|5936.3|5934.5|5937.3|5935.5|5938.1|5936.3|5934.7|5932.9|154
1693875300000|2023-09-05 00:55:00|5937.2|5935.4|5937.6|5935.8|5938.3|5936.5|5936.7|5934.9|115
1693875600000|2023-09-05 01:00:00|5937.5|5935.7|5934.3|5932.5|5938.5|5936.7|5933.9|5932.1|205
1693875900000|2023-09-05 01:05:00|5934.4|5932.6|5933.7|5931.9|5935.2|5933.4|5933.6|5931.8|157
1693876200000|2023-09-05 01:10:00|5933.6|5931.8|5931.4|5929.6|5934.7|5932.9|5930.8|5929|127
1693876500000|2023-09-05 01:15:00|5931.3|5929.5|5928.9|5927.1|5932.1|5930.3|5928|5926.1|205
1693876800000|2023-09-05 01:20:00|5929|5927.2|5930.8|5929|5930.9|5929.1|5928.3|5926.4|178
1693877100000|2023-09-05 01:25:00|5930.7|5928.9|5935.9|5932.9|5935.9|5933.3|5930.3|5928.5|202
1693877400000|2023-09-05 01:30:00|5935.3|5933.5|5933.4|5931.6|5936|5933.8|5932.5|5930.7|325
1693877700000|2023-09-05 01:35:00|5933.3|5931.5|5929|5927.2|5933.5|5931.7|5927.1|5924.9|329
1693878000000|2023-09-05 01:40:00|5929.1|5927.3|5931.8|5928.8|5932.6|5930|5928.7|5926.9|205
1693878300000|2023-09-05 01:45:00|5930.8|5929|5925.6|5923.8|5931|5929.2|5924|5921|365
1693878600000|2023-09-05 01:50:00|5925.2|5923.4|5924.2|5921.2|5925.2|5923.4|5919.6|5917.8|308
1693878900000|2023-09-05 01:55:00|5923.3|5921.5|5924.3|5922.5|5925.2|5922.9|5921.1|5919.3|324
1693879200000|2023-09-05 02:00:00|5924.4|5922.6|5925.7|5922.7|5926.6|5924.5|5923.2|5921.4|240
1693879500000|2023-09-05 02:05:00|5925.8|5922.8|5925.1|5922.1|5926|5923.6|5923.1|5920.2|256
1693879800000|2023-09-05 02:10:00|5925.2|5922.2|5924.6|5922.8|5926.2|5924.4|5923.3|5921.5|239
1693880100000|2023-09-05 02:15:00|5924.4|5922.6|5925.1|5923.3|5926.2|5924.4|5923.2|5921.4|162
1693880400000|2023-09-05 02:20:00|5925.3|5923.5|5922|5920.2|5925.4|5923.6|5920.5|5918.7|178
1693880700000|2023-09-05 02:25:00|5921.9|5920.1|5917.1|5915.3|5922.8|5921|5916.8|5915|215
1693881000000|2023-09-05 02:30:00|5917|5915.2|5919.5|5917.7|5919.6|5917.8|5914.1|5912.3|261
1693881300000|2023-09-05 02:35:00|5919.4|5917.6|5918.7|5915.7|5920.3|5918.5|5918.1|5915.6|218
1693881600000|2023-09-05 02:40:00|5918.6|5915.6|5918.2|5916.4|5918.6|5916.6|5915.5|5913.7|185
1693881900000|2023-09-05 02:45:00|5918.1|5916.3|5922.7|5920.9|5923.1|5921.3|5918.1|5916.3|218
1693882200000|2023-09-05 02:50:00|5922.5|5920.7|5921.4|5919.6|5923.3|5921.2|5920.9|5919.1|196
1693882500000|2023-09-05 02:55:00|5921.3|5919.5|5919.9|5918.1|5921.6|5919.8|5919.4|5917.6|197
1693882800000|2023-09-05 03:00:00|5919.7|5917.9|5917.4|5915.6|5920.3|5918.5|5917|5915.2|147
1693883100000|2023-09-05 03:05:00|5917.3|5915.5|5918.6|5916.8|5920.3|5918.5|5916.9|5915.1|171
1693883400000|2023-09-05 03:10:00|5918.8|5917|5916.6|5913.6|5919|5917.2|5914.6|5912.1|243
1693883700000|2023-09-05 03:15:00|5916.5|5913.5|5915.2|5912.2|5917.4|5915.1|5914.7|5912.2|242
1693884000000|2023-09-05 03:20:00|5915|5912|5916|5913|5916.7|5914.4|5914.1|5911.9|118
1693884300000|2023-09-05 03:25:00|5915.9|5912.9|5917.2|5915.4|5918.7|5916.9|5915.2|5912.9|186
1693884600000|2023-09-05 03:30:00|5917.3|5915.5|5919.1|5917.3|5919.6|5917.8|5917.3|5915.5|159
1693884900000|2023-09-05 03:35:00|5919|5917.2|5918.4|5916.6|5919.1|5917.3|5917.4|5915.6|143
1693885200000|2023-09-05 03:40:00|5918.6|5916.8|5921.3|5919.5|5921.4|5919.6|5918.5|5916.7|92
1693885500000|2023-09-05 03:45:00|5921|5919.2|5919.9|5918.1|5921.3|5919.5|5919.9|5918.1|110
1693885800000|2023-09-05 03:50:00|5920|5918.2|5920.6|5918.8|5920.8|5919|5919.9|5918.1|81
1693886100000|2023-09-05 03:55:00|5920|5918.2|5919.4|5917.6|5920.7|5918.9|5918.9|5917.1|114
1693886400000|2023-09-05 04:00:00|5919.3|5917.5|5917.6|5915.8|5920.3|5918.5|5917.6|5915.8|77
1693886700000|2023-09-05 04:05:00|5917.5|5915.7|5919.1|5917.3|5919.5|5917.7|5917.5|5915.7|88
1693887000000|2023-09-05 04:10:00|5919.2|5917.4|5917.9|5916.1|5919.3|5917.5|5917.8|5916|66
1693887300000|2023-09-05 04:15:00|5918.2|5916.4|5917.5|5915.7|5919.3|5916.8|5917.4|5915.1|91
1693887600000|2023-09-05 04:20:00|5917.4|5915.6|5917.2|5915.4|5918.4|5916|5916|5914.2|123
1693887900000|2023-09-05 04:25:00|5917.3|5915.5|5920|5916|5921.1|5917.5|5917.2|5914.4|168
1693888200000|2023-09-05 04:30:00|5920.1|5916.1|5916.8|5915|5921.7|5918.7|5915.6|5912.6|306
1693888500000|2023-09-05 04:35:00|5917.1|5915.3|5919.9|5918.1|5920.4|5918.6|5916.9|5915.1|172
1693888800000|2023-09-05 04:40:00|5919.8|5918|5921.8|5920|5924|5922.2|5919.8|5918|172
1693889100000|2023-09-05 04:45:00|5921.1|5919.3|5916.9|5915.1|5921.2|5919.4|5916.3|5914.5|148
1693889400000|2023-09-05 04:50:00|5917.1|5915.3|5918|5915|5918.3|5915.8|5916.5|5914.4|140
1693889700000|2023-09-05 04:55:00|5918.1|5915.1|5917.7|5915.9|5918.1|5916|5916.9|5913.9|157
1693890000000|2023-09-05 05:00:00|5917.5|5915.7|5918.1|5916.3|5919.5|5917.7|5917.3|5915.5|187
1693890300000|2023-09-05 05:05:00|5918.4|5916.6|5916|5914.2|5919|5917.2|5916|5914.2|156
1693890600000|2023-09-05 05:10:00|5915.9|5914.1|5914.8|5913|5915.9|5914.1|5914.6|5912.8|133
1693890900000|2023-09-05 05:15:00|5914.7|5912.9|5915.2|5913.4|5915.7|5913.6|5913.3|5911.5|202
1693891200000|2023-09-05 05:20:00|5915.1|5913.3|5914.8|5913|5917.2|5915.4|5914.3|5912.5|129
1693891500000|2023-09-05 05:25:00|5914.9|5913.1|5916.9|5915.1|5917.4|5915.6|5914.7|5912.9|118
1693891800000|2023-09-05 05:30:00|5916.8|5915|5913.7|5911.9|5917.5|5915.7|5912.5|5910.7|172
1693892100000|2023-09-05 05:35:00|5913.8|5912|5915|5913.2|5917|5914.7|5913.8|5911.4|181
1693892400000|2023-09-05 05:40:00|5915.1|5913.3|5914.9|5913.1|5916.3|5914.2|5914.2|5912.1|222
1693892700000|2023-09-05 05:45:00|5914.7|5912.9|5912.6|5910.8|5917.1|5915.3|5912|5910|204
1693893000000|2023-09-05 05:50:00|5912.7|5910.9|5907.8|5906|5912.8|5911|5906.5|5904.7|271
1693893300000|2023-09-05 05:55:00|5907.9|5906.1|5904.3|5902.5|5909.1|5906.6|5904.2|5901.9|231
1693893600000|2023-09-05 06:00:00|5904.2|5902.4|5900.4|5898.6|5905.2|5902.8|5899.2|5896.2|407
1693893900000|2023-09-05 06:05:00|5900.5|5898.7|5900.8|5899|5902.7|5900.4|5898.8|5896.5|321
1693894200000|2023-09-05 06:10:00|5900.7|5898.9|5898.4|5896.6|5903.2|5901.4|5898.3|5896.5|322
1693894500000|2023-09-05 06:15:00|5898.5|5896.7|5894.6|5892.8|5899.5|5897.7|5894.6|5892.8|294
1693894800000|2023-09-05 06:20:00|5894.2|5892.4|5893|5891.2|5897.5|5895.7|5892.8|5891|296
1693895100000|2023-09-05 06:25:00|5892.9|5891.1|5891.1|5889.3|5893.4|5891.6|5889.5|5887.7|329
1693895400000|2023-09-05 06:30:00|5890.7|5888.9|5886.9|5885.1|5890.8|5889|5886.1|5884.3|260
1693895700000|2023-09-05 06:35:00|5886.8|5885|5886.2|5884.4|5888.4|5886.6|5886.2|5884.4|249
1693896000000|2023-09-05 06:40:00|5886.3|5884.5|5887|5885.2|5887.4|5885.6|5885.4|5883.6|216
1693896300000|2023-09-05 06:45:00|5887.1|5885.3|5886.6|5884.8|5889.2|5887.4|5885.9|5883.9|327
1693896600000|2023-09-05 06:50:00|5886.7|5884.9|5886|5884.2|5886.9|5885.1|5880.4|5878.3|318
1693896900000|2023-09-05 06:55:00|5886.1|5884.3|5887.4|5885.6|5890.1|5887.8|5884.7|5882.9|244
1693897200000|2023-09-05 07:00:00|5887.6|5885.8|5887|5885.2|5889.9|5888.1|5885.1|5883.3|342
1693897500000|2023-09-05 07:05:00|5886.8|5885|5888.2|5886.4|5889.9|5888.1|5885.8|5884|256
1693897800000|2023-09-05 07:10:00|5888.1|5886.3|5887.9|5886.1|5889|5887.2|5883.6|5881.7|307
1693898100000|2023-09-05 07:15:00|5887.7|5885.9|5882.9|5881.1|5888.5|5886.3|5882.6|5880.5|297
1693898400000|2023-09-05 07:20:00|5883|5881.2|5880.4|5878.6|5884.2|5882.4|5880.4|5878.6|252
1693898700000|2023-09-05 07:25:00|5880.5|5878.7|5877.2|5875.4|5880.8|5879|5876.2|5874.4|288
1693899000000|2023-09-05 07:30:00|5877.1|5875.3|5877.5|5875.7|5878.2|5876.4|5874.7|5872.9|265
1693899300000|2023-09-05 07:35:00|5877.4|5875.6|5878.6|5875.6|5878.9|5877.1|5875.3|5873.5|274
1693899600000|2023-09-05 07:40:00|5878.5|5875.5|5880.1|5877.1|5881.1|5878.7|5877.9|5875.2|248
1693899900000|2023-09-05 07:45:00|5880.5|5877.5|5885.9|5882.9|5887.1|5884.6|5879.6|5876.6|271
1693900200000|2023-09-05 07:50:00|5885.3|5883.5|5881.7|5879.9|5885.5|5883.7|5880.8|5879|236
1693900500000|2023-09-05 07:55:00|5881.9|5880.1|5884|5881|5884|5882.2|5881|5878.5|189
1693900800000|2023-09-05 08:00:00|5883|5881.2|5879.3|5877.5|5883|5881.2|5878.1|5876.3|358
1693901100000|2023-09-05 08:05:00|5879.4|5877.6|5878.8|5877|5881|5879.2|5876.9|5875.1|268
1693901400000|2023-09-05 08:10:00|5878.4|5876.6|5879|5877.2|5880.9|5879.1|5877.8|5876|258
1693901700000|2023-09-05 08:15:00|5879.1|5877.3|5879|5877.2|5880.2|5878.4|5877.6|5875.8|232
1693902000000|2023-09-05 08:20:00|5879.2|5877.4|5877.5|5875.7|5879.8|5878|5876.7|5874.9|265
1693902300000|2023-09-05 08:25:00|5877.4|5875.6|5874.9|5873.1|5877.9|5876.1|5874.8|5873|234
1693902600000|2023-09-05 08:30:00|5875.5|5873.7|5878.4|5875.4|5879.5|5877.7|5875.5|5873.7|228
1693902900000|2023-09-05 08:35:00|5877.8|5876|5879.4|5877.6|5880.8|5878.1|5876.6|5873.9|211
1693903200000|2023-09-05 08:40:00|5878.9|5877.1|5879.4|5877.6|5879.9|5877.8|5877.7|5875.4|233
1693903500000|2023-09-05 08:45:00|5879.3|5877.5|5878.2|5876.4|5880.3|5878.2|5877.1|5875.3|213
1693903800000|2023-09-05 08:50:00|5878.3|5876.5|5877.5|5875.7|5878.7|5876.9|5876.1|5874.3|194
1693904100000|2023-09-05 08:55:00|5877.4|5875.6|5877.4|5875.6|5878.4|5876.6|5876.9|5875.1|205
1693904400000|2023-09-05 09:00:00|5877.3|5875.5|5877.8|5876|5878.9|5877.1|5876.4|5874.6|146
1693904700000|2023-09-05 09:05:00|5877.9|5876.1|5881.1|5878.1|5882|5879.5|5877.3|5875.5|153
1693905000000|2023-09-05 09:10:00|5880.5|5878.7|5881.7|5878.7|5882.6|5880.2|5880.4|5877.9|151
1693905300000|2023-09-05 09:15:00|5881.8|5878.8|5880.2|5878.4|5883.4|5880.9|5880.2|5878|159
1693905600000|2023-09-05 09:20:00|5880.1|5878.3|5880.3|5878.5|5880.9|5879.1|5878.6|5876.2|175
1693905900000|2023-09-05 09:25:00|5880.2|5878.4|5878.2|5876.4|5880.3|5878.5|5877.5|5875.7|185
1693906200000|2023-09-05 09:30:00|5878.3|5876.5|5880.8|5877.8|5882.6|5880.3|5878.2|5876.4|228
1693906500000|2023-09-05 09:35:00|5880.9|5877.9|5880|5878.2|5882|5879.5|5878.3|5876.5|207
1693906800000|2023-09-05 09:40:00|5880.1|5878.3|5878.8|5877|5881.1|5879|5877.4|5875.6|218
1693907100000|2023-09-05 09:45:00|5879.1|5877.3|5880|5878.2|5880.8|5879|5878.9|5877.1|172
1693907400000|2023-09-05 09:50:00|5879.9|5878.1|5879.9|5878.1|5882|5880.2|5878.3|5876.5|201
1693907700000|2023-09-05 09:55:00|5880|5878.2|5879.5|5877.7|5881.5|5879.7|5878.8|5877|229
1693908000000|2023-09-05 10:00:00|5879.3|5877.5|5878.2|5876.4|5880.9|5879.1|5877.9|5876.1|163
1693908300000|2023-09-05 10:05:00|5878.1|5876.3|5875.7|5873.9|5878.1|5876.3|5875.3|5873.5|144
1693908600000|2023-09-05 10:10:00|5875.8|5874|5876.3|5874.5|5876.8|5875|5875.3|5873.5|121
1693908900000|2023-09-05 10:15:00|5876.4|5874.6|5877.1|5875.3|5878.4|5876.6|5876.3|5874.5|179
1693909200000|2023-09-05 10:20:00|5877.2|5875.4|5876.3|5874.5|5877.3|5875.5|5875.4|5873.6|186
1693909500000|2023-09-05 10:25:00|5876.6|5874.8|5876.5|5874.7|5877.8|5876|5876.3|5874.5|140
1693909800000|2023-09-05 10:30:00|5876.4|5874.6|5875.3|5873.5|5877.1|5875.3|5875.2|5873.4|176
1693910100000|2023-09-05 10:35:00|5875.2|5873.4|5877.8|5876|5878|5876.2|5875.2|5873.4|147
1693910400000|2023-09-05 10:40:00|5877.7|5875.9|5875.9|5874.1|5877.9|5876.1|5875.5|5873.7|147
1693910700000|2023-09-05 10:45:00|5876|5874.2|5876|5874.2|5877.8|5876|5875.9|5874.1|107
1693911000000|2023-09-05 10:50:00|5876.1|5874.3|5876.5|5874.7|5877.1|5875.3|5876.1|5874.3|101
1693911300000|2023-09-05 10:55:00|5876.6|5874.8|5870.6|5868.8|5876.8|5875|5870|5868.2|177
1693911600000|2023-09-05 11:00:00|5870.5|5868.7|5868.9|5867.1|5871.2|5869.4|5867.9|5866.1|194
1693911900000|2023-09-05 11:05:00|5869|5867.2|5869.5|5867.7|5870.9|5869.1|5868.5|5866.7|190
1693912200000|2023-09-05 11:10:00|5869.9|5868.1|5870.1|5868.3|5870.9|5869.1|5868.7|5866.9|187
1693912500000|2023-09-05 11:15:00|5870.3|5868.5|5866.9|5865.1|5870.6|5868.8|5865.5|5863.7|150
1693912800000|2023-09-05 11:20:00|5867|5865.2|5863|5861.2|5867|5865.2|5862.3|5860.5|191
1693913100000|2023-09-05 11:25:00|5863.1|5861.3|5864.8|5863|5865.7|5863.9|5863.1|5861.3|198
1693913400000|2023-09-05 11:30:00|5864.9|5863.1|5868.2|5866.4|5869.2|5867.4|5864.8|5863|250
1693913700000|2023-09-05 11:35:00|5868.3|5866.5|5870.6|5868.8|5870.9|5869.1|5867|5865.2|186
1693914000000|2023-09-05 11:40:00|5870.5|5868.7|5867.7|5865.9|5870.5|5868.7|5867.6|5865.8|157
1693914300000|2023-09-05 11:45:00|5867.6|5865.8|5869.1|5867.3|5869.1|5867.3|5867.2|5865.4|126
1693914600000|2023-09-05 11:50:00|5869.4|5867.6|5868.4|5866.6|5870.4|5868.6|5867.9|5866.1|161
1693914900000|2023-09-05 11:55:00|5868.3|5866.5|5866.4|5864.6|5871|5869.2|5866.2|5864.4|213
1693915200000|2023-09-05 12:00:00|5866.5|5864.7|5866.9|5865.1|5868.9|5867.1|5866.1|5864.3|239
1693915500000|2023-09-05 12:05:00|5866.8|5865|5866.1|5864.3|5868.8|5867|5865.8|5864|190
1693915800000|2023-09-05 12:10:00|5866|5864.2|5867.4|5865.6|5867.5|5865.7|5865.3|5863.5|209
1693916100000|2023-09-05 12:15:00|5867.8|5866|5866.2|5864.4|5869.3|5867.5|5864.9|5863.1|185
1693916400000|2023-09-05 12:20:00|5865.9|5864.1|5864.4|5862.6|5866.4|5864.6|5864.3|5862.5|261
1693916700000|2023-09-05 12:25:00|5864.5|5862.7|5866.1|5864.3|5867.7|5865.9|5863.7|5861.9|243
1693917000000|2023-09-05 12:30:00|5866.3|5864.5|5862.3|5860.5|5866.9|5865.1|5860.9|5859.1|258
1693917300000|2023-09-05 12:35:00|5862.2|5860.4|5864.1|5862.3|5867.4|5865.6|5860.2|5858.4|261
1693917600000|2023-09-05 12:40:00|5864.2|5862.4|5877|5874|5883.2|5880.5|5862.9|5861.1|505
1693917900000|2023-09-05 12:45:00|5877.1|5874.1|5878.2|5875.2|5880.2|5877.2|5870.2|5867.4|630
1693918200000|2023-09-05 12:50:00|5878.1|5875.1|5880.9|5877.9|5885.3|5882.3|5875.2|5872.3|560
1693918500000|2023-09-05 12:55:00|5880.7|5877.7|5884.2|5882.4|5885.8|5883.7|5879|5876.8|441
1693918800000|2023-09-05 13:00:00|5884.4|5882.6|5890.1|5888.3|5891.4|5889.6|5882|5879.6|589
1693919100000|2023-09-05 13:05:00|5890.2|5888.4|5881.1|5879.3|5891.9|5889.6|5879.5|5877|442
1693919400000|2023-09-05 13:10:00|5881.3|5879.5|5881.3|5878.3|5884.2|5882.3|5880.4|5877.7|485
1693919700000|2023-09-05 13:15:00|5881|5879.2|5879.9|5878.1|5883|5881.2|5879.8|5878|361
1693920000000|2023-09-05 13:20:00|5880|5878.2|5887.1|5885.3|5887.2|5885.4|5879.9|5878.1|348
1693920300000|2023-09-05 13:25:00|5886.9|5885.1|5886.4|5884.6|5889.9|5888.1|5885.8|5884|309
1693920600000|2023-09-05 13:30:00|5886.5|5884.7|5882.2|5880.4|5888|5886.2|5880.6|5878.7|458
1693920900000|2023-09-05 13:35:00|5881.9|5880.1|5882.4|5880.6|5885.5|5883.7|5880|5878.2|448
1693921200000|2023-09-05 13:40:00|5882.3|5880.5|5880.5|5878.7|5883.5|5881.7|5877.9|5876.1|433
1693921500000|2023-09-05 13:45:00|5880.6|5878.8|5876.4|5874.6|5886.2|5883.2|5875.8|5874|508
1693921800000|2023-09-05 13:50:00|5876.8|5875|5873.7|5871.9|5878.1|5876.3|5873.4|5871.6|420
1693922100000|2023-09-05 13:55:00|5873.6|5871.8|5877.7|5874.7|5879|5876|5873.6|5871.8|360
1693922400000|2023-09-05 14:00:00|5877.6|5874.6|5875.5|5873.7|5878.7|5875.7|5870.9|5869.1|531
1693922700000|2023-09-05 14:05:00|5875.4|5873.6|5873.4|5871.6|5879.4|5877.6|5872.6|5870.8|482
1693923000000|2023-09-05 14:10:00|5873.5|5871.7|5873.5|5871.7|5875.9|5874.1|5871.2|5869.4|411
1693923300000|2023-09-05 14:15:00|5873.4|5871.6|5878.1|5876.3|5878.6|5876.8|5872.3|5870.5|420
1693923600000|2023-09-05 14:20:00|5878|5876.2|5881.1|5879.3|5882|5880.2|5877.6|5875.8|321
1693923900000|2023-09-05 14:25:00|5881|5879.2|5881.5|5879.7|5882.3|5880.5|5878.9|5877.1|309
1693924200000|2023-09-05 14:30:00|5881.6|5879.8|5877.4|5875.6|5884.3|5882.5|5876.8|5875|392
1693924500000|2023-09-05 14:35:00|5877.3|5875.5|5877.4|5875.6|5880|5878.2|5875.3|5873.5|385
1693924800000|2023-09-05 14:40:00|5877.5|5875.7|5874.2|5872.4|5879|5877.2|5873.4|5871.6|307
1693925100000|2023-09-05 14:45:00|5874.3|5872.5|5874.6|5872.8|5876.9|5875.1|5873.8|5872|356
1693925400000|2023-09-05 14:50:00|5874.5|5872.7|5876.5|5874.7|5877.9|5876.1|5873.6|5871.8|324
1693925700000|2023-09-05 14:55:00|5876.7|5874.9|5878.1|5876.3|5878.9|5877.1|5876.4|5874.6|321
1693926000000|2023-09-05 15:00:00|5878|5876.2|5880.4|5878.6|5880.6|5878.8|5875.3|5873.5|385
1693926300000|2023-09-05 15:05:00|5880.3|5878.5|5880|5878.2|5881.5|5879.7|5877.9|5876.1|300
1693926600000|2023-09-05 15:10:00|5879.6|5877.8|5882.4|5880.6|5884.1|5882.3|5879.4|5877.6|332
1693926900000|2023-09-05 15:15:00|5882|5880.2|5879.2|5877.4|5883|5881.2|5879|5877.2|286
1693927200000|2023-09-05 15:20:00|5879.4|5877.6|5877.9|5876.1|5880.2|5878.4|5877.4|5875.6|316
1693927500000|2023-09-05 15:25:00|5877.8|5876|5877.6|5875.8|5879|5877.2|5876.5|5874.7|244
1693927800000|2023-09-05 15:30:00|5877.7|5875.9|5880.9|5879.1|5882|5880.2|5876.4|5874.6|247
1693928100000|2023-09-05 15:35:00|5880.8|5879|5881.6|5879.8|5882.1|5880.3|5878.9|5877.1|268
1693928400000|2023-09-05 15:40:00|5881.4|5879.6|5882.1|5880.3|5882.2|5880.4|5880.8|5879|148
1693928700000|2023-09-05 15:45:00|5882.3|5880.5|5885.5|5883.7|5885.5|5883.7|5882.3|5880.5|231
1693929000000|2023-09-05 15:50:00|5885.9|5884.1|5883.8|5882|5886|5884.2|5882.8|5881|186
1693929300000|2023-09-05 15:55:00|5883.7|5881.9|5883|5881.2|5884.3|5882.5|5881.9|5880.1|203
1693929600000|2023-09-05 16:00:00|5883.1|5881.3|5883.9|5882.1|5886|5884.2|5883|5881.2|205
1693929900000|2023-09-05 16:05:00|5883.8|5882|5886.4|5884.6|5886.4|5884.6|5883.4|5881.6|221
1693930200000|2023-09-05 16:10:00|5886.5|5884.7|5884.7|5882.9|5886.8|5885|5884.4|5882.6|191
1693930500000|2023-09-05 16:15:00|5884.6|5882.8|5883.8|5882|5885.8|5884|5883.4|5881.6|155
1693930800000|2023-09-05 16:20:00|5883.9|5882.1|5884.7|5882.9|5886|5884.2|5883.1|5881.3|152
1693931100000|2023-09-05 16:25:00|5884.5|5882.7|5883.1|5881.3|5884.6|5882.8|5882.3|5880.5|145
1693931400000|2023-09-05 16:30:00|5883.2|5881.4|5882.6|5880.8|5883.4|5881.6|5881.4|5879.6|161
1693931700000|2023-09-05 16:35:00|5882.5|5880.7|5883.4|5881.6|5883.9|5882.1|5882.3|5880.5|138
1693932000000|2023-09-05 16:40:00|5883.3|5881.5|5883.9|5882.1|5885.4|5883.6|5883.3|5881.5|132
1693932300000|2023-09-05 16:45:00|5883.8|5882|5885.5|5883.7|5885.9|5884.1|5883.8|5882|123
1693932600000|2023-09-05 16:50:00|5885.6|5883.8|5885.4|5883.6|5886.4|5884.6|5884.4|5882.6|105
1693932900000|2023-09-05 16:55:00|5885.3|5883.5|5885.2|5883.4|5885.9|5884.1|5884.5|5882.7|144
1693933200000|2023-09-05 17:00:00|5885.3|5883.5|5884.9|5883.1|5886.5|5884.7|5884.8|5883|153
1693933500000|2023-09-05 17:05:00|5884.8|5883|5881.2|5879.4|5884.8|5883|5881.1|5879.3|153
1693933800000|2023-09-05 17:10:00|5880.7|5878.9|5880.2|5878.4|5881.2|5879.4|5880|5878.2|88
1693934100000|2023-09-05 17:15:00|5880|5878.2|5880|5878.2|5880.6|5878.8|5879.2|5877.4|119
1693934400000|2023-09-05 17:20:00|5880.1|5878.3|5880.7|5878.9|5881.2|5879.4|5879.9|5878.1|109
1693934700000|2023-09-05 17:25:00|5880.8|5879|5881.6|5879.8|5881.6|5879.8|5880|5878.2|135
1693935000000|2023-09-05 17:30:00|5881.5|5879.7|5881|5879.2|5882.4|5880.6|5880.6|5878.8|141
1693935300000|2023-09-05 17:35:00|5881.1|5879.3|5881.2|5879.4|5882|5880.2|5879.8|5878|150
1693935600000|2023-09-05 17:40:00|5881|5879.2|5879.7|5877.9|5881|5879.2|5879|5877.2|113
1693935900000|2023-09-05 17:45:00|5879.8|5878|5881.2|5879.4|5881.5|5879.7|5879.7|5877.9|122
1693936200000|2023-09-05 17:50:00|5881.3|5879.5|5881.8|5880|5882.4|5880.6|5880.7|5878.9|138
1693936500000|2023-09-05 17:55:00|5881.9|5880.1|5880|5878.2|5882|5880.2|5878.7|5876.9|132
1693936800000|2023-09-05 18:00:00|5880.4|5878.6|5881|5879.2|5882.7|5880.9|5880.3|5878.5|153
1693937100000|2023-09-05 18:05:00|5880.9|5879.1|5878.7|5876.9|5880.9|5879.1|5878.7|5876.9|157
1693937400000|2023-09-05 18:10:00|5878.4|5876.6|5881.1|5879.3|5881.3|5879.5|5878.4|5876.6|140
1693937700000|2023-09-05 18:15:00|5881.2|5879.4|5883.4|5881.6|5883.5|5881.7|5881.1|5879.3|146
1693938000000|2023-09-05 18:20:00|5883.5|5881.7|5881.6|5879.8|5883.5|5881.7|5881.1|5879.3|148
1693938300000|2023-09-05 18:25:00|5881.4|5879.6|5881.5|5879.7|5882.5|5880.7|5880.7|5878.9|131
1693938600000|2023-09-05 18:30:00|5881.6|5879.8|5882.1|5880.3|5882.4|5880.6|5881.4|5879.6|72
1693938900000|2023-09-05 18:35:00|5882|5880.2|5880.8|5879|5882.5|5880.7|5880.5|5878.7|127
1693939200000|2023-09-05 18:40:00|5880.7|5878.9|5881.1|5879.3|5881.9|5880.1|5880.4|5878.6|95
1693939500000|2023-09-05 18:45:00|5881.3|5879.5|5882.1|5880.3|5882.1|5880.3|5881|5879.2|62
1693939800000|2023-09-05 18:50:00|5881.9|5880.1|5881|5879.2|5882.1|5880.3|5880.1|5878.3|75
1693940100000|2023-09-05 18:55:00|5881.1|5879.3|5884|5881|5884.3|5881.3|5881.1|5879.3|129
1693940400000|2023-09-05 19:00:00|5884.1|5881.1|5882.3|5880.5|5884.6|5881.6|5881.9|5880.1|158
1693940700000|2023-09-05 19:05:00|5882.2|5880.4|5882.8|5881|5883.2|5881.4|5881|5879.2|125
1693941000000|2023-09-05 19:10:00|5882.7|5880.9|5880.4|5878.6|5883.3|5881.5|5880.1|5878.3|138
1693941300000|2023-09-05 19:15:00|5880.3|5878.5|5881|5879.2|5881.1|5879.3|5880|5878.2|86
1693941600000|2023-09-05 19:20:00|5880.9|5879.1|5881|5879.2|5881.3|5879.5|5880.3|5878.5|91
1693941900000|2023-09-05 19:25:00|5881.1|5879.3|5883.6|5881.8|5883.7|5881.9|5880.4|5878.6|109
1693942200000|2023-09-05 19:30:00|5883.8|5882|5883.4|5881.6|5885.3|5883.5|5883.4|5881.6|115
1693942500000|2023-09-05 19:35:00|5883.5|5881.7|5885.6|5883.8|5885.9|5884.1|5883.4|5881.6|121
1693942800000|2023-09-05 19:40:00|5885.5|5883.7|5885.1|5883.3|5886.9|5885.1|5885.1|5883.3|106
1693943100000|2023-09-05 19:45:00|5885.2|5883.4|5884.8|5883|5886.2|5884.4|5884.8|5883|143
1693943400000|2023-09-05 19:50:00|5884.7|5882.9|5881.6|5879.8|5884.7|5882.9|5881.3|5879.5|98
1693943700000|2023-09-05 19:55:00|5881.7|5879.9|5881.4|5879.6|5882.6|5880.8|5881.4|5879.6|150
1693944000000|2023-09-05 20:00:00|5881.3|5879.5|5880.4|5878.6|5882.1|5880.3|5880.2|5878.4|119
1693944300000|2023-09-05 20:05:00|5880.5|5878.7|5881.9|5880.1|5882.4|5880.6|5880|5878.2|58
1693944600000|2023-09-05 20:10:00|5882|5880.2|5882.1|5880.3|5882.1|5880.3|5881.5|5879.7|71
1693944900000|2023-09-05 20:15:00|5882|5880.2|5881.4|5879.6|5882.1|5880.3|5881.1|5879.3|95
1693945200000|2023-09-05 20:20:00|5881.3|5879.5|5882.9|5881.1|5882.9|5881.1|5880.4|5878.6|68
1693945500000|2023-09-05 20:25:00|5883.1|5881.3|5883.7|5881.9|5884.4|5882.6|5882.9|5881.1|98
1693945800000|2023-09-05 20:30:00|5883.8|5882|5883.3|5881.5|5883.9|5882.1|5882.7|5880.9|49
1693946100000|2023-09-05 20:35:00|5883.2|5881.4|5882.5|5880.7|5883.3|5881.5|5882.5|5880.7|62
1693946400000|2023-09-05 20:40:00|5882.6|5880.8|5885|5883.2|5885.3|5883.5|5882.6|5880.8|113
1693946700000|2023-09-05 20:45:00|5885.1|5883.3|5885.3|5882.3|5886.1|5883.7|5884.9|5882.2|80
1693947000000|2023-09-05 20:50:00|5885.2|5882.2|5884.8|5881.8|5885.4|5882.4|5884.5|5881.5|91
1693947300000|2023-09-05 20:55:00|5885.7|5880.9|5886.1|5881.3|5886.4|5881.6|5884.9|5880.1|114
1693947600000|2023-09-05 21:00:00|5887|5881.2|5885.4|5879.6|5887.9|5882.1|5879.7|5873.9|37
1693947900000|2023-09-05 21:05:00|5884.9|5879.1|5883.3|5877.5|5886.5|5880.7|5880.1|5874.3|77
1693948200000|2023-09-05 21:10:00|5883.2|5877.4|5883.3|5877.5|5884.2|5878.4|5881.3|5875.5|99
1693948500000|2023-09-05 21:15:00|5883.4|5877.6|5885.3|5879.5|5888.2|5882.4|5876.9|5871.1|265
1693948800000|2023-09-05 21:20:00|5885.1|5879.3|5886|5880.8|5886.6|5880.9|5885.1|5879.3|56
1693949100000|2023-09-05 21:25:00|5885.8|5880|5886.5|5880.8|5886.5|5880.8|5884.9|5879.1|45
1693949400000|2023-09-05 21:30:00|5886.6|5880.7|5886.6|5881.7|5886.7|5881.9|5886.2|5880.7|66
1693949700000|2023-09-05 21:35:00|5886.7|5881.9|5886.9|5881.2|5889|5883.2|5886.4|5881.1|168
1693950000000|2023-09-05 21:40:00|5886.5|5881.3|5884.8|5879|5887.4|5881.6|5884|5878.3|123
1693950300000|2023-09-05 21:45:00|5884.7|5878.9|5885.1|5879.6|5885.3|5880|5884.6|5878.8|34
1693950600000|2023-09-05 21:50:00|5885.2|5879.7|5886.2|5880.4|5886.2|5880.4|5885.2|5879.5|85
1693950900000|2023-09-05 21:55:00|5885.8|5880|5886.5|5880.7|5887.2|5881.6|5885|5879.5|124
1693951200000|2023-09-05 22:00:00|5886.4|5880.6|5888|5883.2|5888.1|5883.3|5886.3|5880.6|105
1693951500000|2023-09-05 22:05:00|5887.1|5884.1|5887.6|5884.6|5887.7|5884.7|5887|5884|36
1693951800000|2023-09-05 22:10:00|5887.5|5884.5|5889.2|5886.2|5889.2|5886.2|5887.5|5884.5|23
1693952100000|2023-09-05 22:15:00|5889.3|5886.3|5889.6|5886.6|5889.6|5886.6|5888.5|5885.5|99
1693952400000|2023-09-05 22:20:00|5889.5|5886.5|5887.2|5884.2|5889.5|5886.5|5887.1|5884.1|68
1693952700000|2023-09-05 22:25:00|5887.3|5884.3|5886.8|5883.8|5887.7|5885|5886.7|5883.7|50
1693953000000|2023-09-05 22:30:00|5886.9|5883.9|5885.7|5882.7|5887|5884|5885.6|5882.6|74
1693953300000|2023-09-05 22:35:00|5885.6|5882.6|5886.4|5883.4|5886.4|5884|5885.1|5882.1|52
1693953600000|2023-09-05 22:40:00|5886.3|5883.3|5887.1|5884.1|5887.2|5884.2|5885.7|5883.3|33
1693953900000|2023-09-05 22:45:00|5887|5884|5886.8|5883.8|5887.3|5884.4|5886.1|5883.5|47
1693954200000|2023-09-05 22:50:00|5886.7|5883.7|5886.6|5883.6|5886.8|5884.3|5885.5|5882.5|88
1693954500000|2023-09-05 22:55:00|5886.5|5883.5|5885.7|5882.7|5886.6|5883.6|5884.7|5882.4|46
1693954800000|2023-09-05 23:00:00|5885.6|5882.6|5886.9|5883.9|5887.4|5884.4|5885.6|5882.6|77
1693955100000|2023-09-05 23:05:00|5887|5884|5885.9|5882.9|5887.6|5884.6|5885.4|5882.4|43
1693955400000|2023-09-05 23:10:00|5885.8|5882.8|5884.7|5881.7|5885.8|5882.8|5884.4|5881.4|49
1693955700000|2023-09-05 23:15:00|5884.5|5881.5|5884.4|5881.4|5884.6|5881.6|5884.4|5881.4|84
1693956000000|2023-09-05 23:20:00|5884.5|5881.5|5884.9|5881.9|5885.1|5882.6|5883.7|5881.3|30
1693956300000|2023-09-05 23:25:00|5885|5882|5886.2|5883.2|5886.7|5883.7|5884.5|5881.9|66
1693956600000|2023-09-05 23:30:00|5886.1|5883.1|5884.3|5881.3|5886.9|5884|5884.3|5881.3|93
1693956900000|2023-09-05 23:35:00|5884.4|5881.4|5885.4|5882.4|5885.4|5882.4|5883.9|5880.9|54
1693957200000|2023-09-05 23:40:00|5885.3|5882.3|5883.9|5880.9|5885.3|5882.3|5883.8|5880.8|75
1693957500000|2023-09-05 23:45:00|5884|5881|5885.4|5882.4|5885.6|5882.6|5883.9|5880.9|32
1693957800000|2023-09-05 23:50:00|5885.3|5882.3|5886.9|5883.9|5887|5884|5885.1|5882.1|66
1693958100000|2023-09-05 23:55:00|5887|5884|5884.3|5882.5|5887|5884|5884.3|5881.9|99
1693958400000|2023-09-06 00:00:00|5884.2|5882.4|5881.3|5879.5|5885.3|5883.5|5880.7|5878.6|212
1693958700000|2023-09-06 00:05:00|5881.4|5879.6|5880.5|5878.7|5882.6|5880.8|5880.1|5878.1|114
1693959000000|2023-09-06 00:10:00|5880.6|5878.8|5881.4|5879.6|5881.8|5880|5880.3|5878.5|172
1693959300000|2023-09-06 00:15:00|5881.5|5879.7|5882.2|5880.4|5882.7|5880.9|5880.6|5878.8|189
1693959600000|2023-09-06 00:20:00|5882.3|5880.5|5882.9|5881.1|5883|5881.2|5881.3|5879.5|163
1693959900000|2023-09-06 00:25:00|5882.8|5881|5880.3|5878.5|5882.9|5881.1|5880.1|5878.3|127
1693960200000|2023-09-06 00:30:00|5880.4|5878.6|5880.9|5879.1|5883.4|5881.1|5880.2|5877.9|118
1693960500000|2023-09-06 00:35:00|5881.1|5879.3|5880.4|5877.4|5881.9|5879.5|5878.3|5876.3|162
1693960800000|2023-09-06 00:40:00|5880.6|5877.6|5876.8|5873.8|5880.6|5877.6|5876.1|5873.8|111
1693961100000|2023-09-06 00:45:00|5876.9|5873.9|5875|5872|5877.4|5874.4|5874.3|5871.3|161
1693961400000|2023-09-06 00:50:00|5874.9|5871.9|5873.7|5870.7|5874.9|5872.6|5872.1|5869.8|211
1693961700000|2023-09-06 00:55:00|5873.8|5870.8|5872.4|5870.6|5874.4|5871.9|5871.1|5869.1|233
1693962000000|2023-09-06 01:00:00|5872.3|5870.5|5871.9|5870.1|5874.5|5872.5|5871.8|5870|190
1693962300000|2023-09-06 01:05:00|5871.8|5870|5872.9|5871.1|5873.8|5872|5871.3|5869.5|201
1693962600000|2023-09-06 01:10:00|5873|5871.2|5873.3|5870.3|5873.3|5871.3|5870.6|5868.8|182
1693962900000|2023-09-06 01:15:00|5873.2|5870.2|5869.5|5867.7|5873.3|5870.6|5865.6|5862.6|320
1693963200000|2023-09-06 01:20:00|5869.6|5867.8|5870.6|5868.8|5873.3|5870.7|5869.6|5867.8|290
1693963500000|2023-09-06 01:25:00|5870.7|5868.9|5871.1|5868.1|5871.5|5869.7|5869.3|5866.3|188
1693963800000|2023-09-06 01:30:00|5871.3|5868.3|5868|5866.2|5873.4|5870.4|5867.8|5865.4|368
1693964100000|2023-09-06 01:35:00|5867.9|5866.1|5865.9|5864.1|5867.9|5866.1|5863.9|5862.1|309
1693964400000|2023-09-06 01:40:00|5866.5|5863.5|5864.3|5862.5|5867.5|5865|5864.2|5861.8|330
1693964700000|2023-09-06 01:45:00|5864.4|5862.6|5865.4|5863.6|5866.4|5864.2|5863.3|5861.5|281
1693965000000|2023-09-06 01:50:00|5865.3|5863.5|5864.9|5863.1|5867.4|5865.6|5863.7|5861.9|267
1693965300000|2023-09-06 01:55:00|5865.1|5863.3|5863.3|5861.5|5865.9|5864.1|5863.2|5861.2|296
1693965600000|2023-09-06 02:00:00|5863.2|5861.4|5863.7|5861.9|5865.5|5863.7|5863.1|5861.3|210
1693965900000|2023-09-06 02:05:00|5863.4|5861.6|5864.2|5862.4|5865.2|5863.4|5861.8|5860|217
1693966200000|2023-09-06 02:10:00|5864.3|5862.5|5871.2|5869.4|5871.3|5869.5|5864.3|5862.5|250
1693966500000|2023-09-06 02:15:00|5870.9|5869.1|5870|5868.2|5871.1|5869.1|5868.5|5866.7|200
1693966800000|2023-09-06 02:20:00|5869.9|5868.1|5874.3|5871.3|5875.9|5873.9|5869.3|5867.4|206
1693967100000|2023-09-06 02:25:00|5874.4|5871.4|5876.2|5874.4|5876.7|5874.9|5872.8|5871|203
1693967400000|2023-09-06 02:30:00|5876.3|5874.5|5876.9|5875.1|5879|5877.2|5876.3|5874.5|233
1693967700000|2023-09-06 02:35:00|5877|5875.2|5877.8|5876|5880|5878|5877|5875|208
1693968000000|2023-09-06 02:40:00|5877.9|5876.1|5881.8|5880|5881.8|5880|5876.6|5874.8|177
1693968300000|2023-09-06 02:45:00|5882.3|5879.3|5883.8|5882|5884.7|5882.5|5880.4|5878.6|155
1693968600000|2023-09-06 02:50:00|5883.4|5881.6|5886.7|5884.9|5886.7|5884.9|5882.4|5880.1|157
1693968900000|2023-09-06 02:55:00|5886.8|5885|5888.3|5886.5|5889.2|5887.4|5885.4|5883.6|223
1693969200000|2023-09-06 03:00:00|5888.5|5886.7|5884.3|5882.5|5888.5|5886.7|5884.2|5882.4|198
1693969500000|2023-09-06 03:05:00|5884.2|5882.4|5883.6|5881.8|5884.3|5882.5|5882.7|5880.9|135
1693969800000|2023-09-06 03:10:00|5883.5|5881.7|5884|5882.2|5884.7|5882.5|5883.3|5881.4|185
1693970100000|2023-09-06 03:15:00|5884.1|5882.3|5885.4|5883.6|5886.3|5884.5|5884|5882.2|199
1693970400000|2023-09-06 03:20:00|5885.6|5883.8|5884.1|5882.3|5885.6|5883.8|5883.8|5882|185
1693970700000|2023-09-06 03:25:00|5884.2|5882.4|5885.3|5883.5|5885.9|5884.1|5884|5882.2|135
1693971000000|2023-09-06 03:30:00|5885.4|5883.6|5884.1|5882.3|5885.5|5883.7|5883.7|5881.9|185
1693971300000|2023-09-06 03:35:00|5884|5882.2|5884.6|5881.6|5884.7|5882.4|5882.2|5880.4|164
1693971600000|2023-09-06 03:40:00|5884.7|5881.7|5884.7|5882.9|5885.1|5882.9|5882.5|5880.7|102
1693971900000|2023-09-06 03:45:00|5884.8|5883|5885.5|5883.7|5885.5|5883.7|5883.2|5881.4|144
1693972200000|2023-09-06 03:50:00|5885.6|5883.8|5886.3|5884.5|5887.2|5885.4|5885.2|5883.4|130
1693972500000|2023-09-06 03:55:00|5886.4|5884.6|5885.3|5883.5|5886.7|5884.9|5884.7|5882.9|103
1693972800000|2023-09-06 04:00:00|5885.4|5883.6|5883.9|5882.1|5885.4|5883.6|5883.9|5882.1|107
1693973100000|2023-09-06 04:05:00|5884|5882.2|5885.7|5883.9|5886.8|5885|5883.8|5882|96
1693973400000|2023-09-06 04:10:00|5885.6|5883.8|5884.9|5883.1|5886.7|5884.9|5884.8|5882.4|145
1693973700000|2023-09-06 04:15:00|5885|5883.2|5882.9|5881.1|5885.5|5883.4|5882.6|5880.8|109
1693974000000|2023-09-06 04:20:00|5882.8|5881|5884.9|5883.1|5885.7|5883.9|5882.8|5881|129
1693974300000|2023-09-06 04:25:00|5885|5883.2|5884.4|5882.6|5885.3|5883.5|5884.4|5882.6|113
1693974600000|2023-09-06 04:30:00|5884.5|5882.7|5885.2|5883.4|5886|5884.2|5884.3|5882.5|125
1693974900000|2023-09-06 04:35:00|5885.1|5883.3|5885.8|5884|5886.3|5884.5|5884.8|5883|140
1693975200000|2023-09-06 04:40:00|5885.7|5883.9|5887.8|5886|5889.1|5887.3|5885.3|5883.5|166
1693975500000|2023-09-06 04:45:00|5887.7|5885.9|5888.5|5886.7|5888.5|5886.7|5886.3|5884.5|124
1693975800000|2023-09-06 04:50:00|5888.4|5886.6|5888.3|5886.5|5889.1|5887.3|5888.2|5886.4|100
1693976100000|2023-09-06 04:55:00|5888.4|5886.6|5889.9|5888.1|5890.2|5888.4|5888.2|5886.4|167
1693976400000|2023-09-06 05:00:00|5890.1|5888.3|5889.5|5887.7|5891.6|5889.8|5888.7|5886.9|190
1693976700000|2023-09-06 05:05:00|5889.7|5887.9|5888.6|5886.8|5890.1|5888.3|5887.2|5885.4|173
1693977000000|2023-09-06 05:10:00|5888.5|5886.7|5891.2|5889.4|5892.2|5890.4|5888.5|5886.7|153
1693977300000|2023-09-06 05:15:00|5891.3|5889.5|5889.7|5887.9|5891.4|5889.6|5888|5886.2|104
1693977600000|2023-09-06 05:20:00|5889.8|5888|5890.7|5888.9|5890.8|5889|5888.2|5886.4|111
1693977900000|2023-09-06 05:25:00|5890.8|5889|5891.8|5890|5892|5890.2|5889.4|5887.6|177
1693978200000|2023-09-06 05:30:00|5891.7|5889.9|5894.1|5892.3|5895|5893.2|5890.8|5889|238
1693978500000|2023-09-06 05:35:00|5894|5892.2|5897.9|5896.1|5898.9|5897.1|5893.9|5892|313
1693978800000|2023-09-06 05:40:00|5897.8|5896|5896.9|5895.1|5898|5896.2|5896|5894.2|208
1693979100000|2023-09-06 05:45:00|5897.2|5895.4|5895.5|5893.7|5897.2|5895.4|5894.1|5892.3|242
1693979400000|2023-09-06 05:50:00|5895.6|5893.8|5898.4|5896.6|5898.9|5897.1|5895.3|5893.5|252
1693979700000|2023-09-06 05:55:00|5898.6|5896.8|5904.4|5902.6|5904.5|5902.7|5898.6|5896.8|289
1693980000000|2023-09-06 06:00:00|5904.5|5902.7|5898.6|5895.6|5905.5|5903|5896.4|5894.4|374
1693980300000|2023-09-06 06:05:00|5898.5|5895.5|5898.6|5896.8|5898.8|5896.9|5896.1|5894.3|262
1693980600000|2023-09-06 06:10:00|5899.1|5897.3|5898.8|5897|5899.9|5898.1|5894.9|5893.1|244
1693980900000|2023-09-06 06:15:00|5898.9|5897.1|5900.1|5898.3|5901.8|5900|5897.6|5895.8|250
1693981200000|2023-09-06 06:20:00|5900.6|5898.8|5902.3|5900.5|5903.7|5901.5|5899.4|5897.6|220
1693981500000|2023-09-06 06:25:00|5902.4|5900.6|5903.9|5902.1|5904.6|5902.8|5902.2|5900.4|229
1693981800000|2023-09-06 06:30:00|5903.8|5902|5898.3|5895.3|5904.2|5902.4|5897.1|5895.3|237
1693982100000|2023-09-06 06:35:00|5898.2|5895.2|5895.6|5893.8|5898.2|5895.2|5893.8|5892|228
1693982400000|2023-09-06 06:40:00|5895.7|5893.9|5894.5|5892.7|5895.7|5893.9|5890.9|5888.4|224
1693982700000|2023-09-06 06:45:00|5894.4|5892.6|5895.5|5893.7|5897.4|5895.6|5893.8|5892|207
1693983000000|2023-09-06 06:50:00|5895.8|5894|5895.9|5894.1|5897.2|5895.4|5894.8|5893|228
1693983300000|2023-09-06 06:55:00|5896.2|5894.4|5892.3|5890.5|5896.4|5894.6|5892.2|5890.4|259
1693983600000|2023-09-06 07:00:00|5892.2|5890.4|5889.6|5887.8|5893.3|5891.5|5886.7|5884.7|381
1693983900000|2023-09-06 07:05:00|5889.5|5887.7|5887.9|5886.1|5891.8|5889.7|5887.8|5886|340
1693984200000|2023-09-06 07:10:00|5888|5886.2|5886|5884.2|5888.7|5886.9|5885.7|5883.8|266
1693984500000|2023-09-06 07:15:00|5885.9|5884.1|5888.7|5886.9|5889.6|5887.8|5884.4|5881.4|505
1693984800000|2023-09-06 07:20:00|5888.9|5887.1|5888.2|5886.4|5889.7|5887.9|5886.6|5884.8|291
1693985100000|2023-09-06 07:25:00|5888.3|5886.5|5886.9|5885.1|5890.2|5888.4|5886.1|5883.8|320
1693985400000|2023-09-06 07:30:00|5886.8|5885|5887.3|5885.5|5889.1|5887.3|5885.6|5883.8|306
1693985700000|2023-09-06 07:35:00|5887.4|5885.6|5887.4|5885.6|5889.3|5887.5|5884.7|5882.9|236
1693986000000|2023-09-06 07:40:00|5887.3|5885.5|5883.6|5881.8|5887.4|5885.6|5882.7|5880.9|248
1693986300000|2023-09-06 07:45:00|5883.9|5882.1|5885.4|5883.6|5886|5884.2|5882.1|5880.3|229
1693986600000|2023-09-06 07:50:00|5885.3|5883.5|5884.4|5882.6|5886.6|5884.8|5884.4|5882.6|252
1693986900000|2023-09-06 07:55:00|5884.3|5882.5|5882.3|5880.5|5884.6|5882.8|5881.7|5879.9|237
1693987200000|2023-09-06 08:00:00|5882.2|5880.4|5882.5|5880.7|5884.2|5882.4|5880.2|5878.4|256
1693987500000|2023-09-06 08:05:00|5882.2|5880.4|5882.7|5880.9|5884.4|5882.6|5880.7|5878.9|235
1693987800000|2023-09-06 08:10:00|5882.8|5881|5881.3|5879.5|5882.8|5881|5879.3|5877.5|184
1693988100000|2023-09-06 08:15:00|5881.2|5879.4|5878.7|5876.9|5881.5|5879.4|5876.7|5874.9|246
1693988400000|2023-09-06 08:20:00|5878.8|5877|5881.5|5879.7|5882.6|5880.8|5878.8|5877|258
1693988700000|2023-09-06 08:25:00|5881.6|5879.8|5881.7|5879.9|5881.9|5880.1|5880.7|5878.9|132
1693989000000|2023-09-06 08:30:00|5881.8|5880|5884|5882.2|5884|5882.2|5881.2|5879.4|198
1693989300000|2023-09-06 08:35:00|5883.9|5882.1|5885|5883.2|5885.2|5883.4|5882.7|5880.9|180
1693989600000|2023-09-06 08:40:00|5884.9|5883.1|5885.2|5883.4|5885.7|5883.9|5883.7|5881.9|168
1693989900000|2023-09-06 08:45:00|5885.3|5883.5|5889|5887.2|5889.2|5887.4|5885.2|5883.4|200
1693990200000|2023-09-06 08:50:00|5889.1|5887.3|5891.4|5889.6|5892.3|5890.5|5888.7|5886.9|182
1693990500000|2023-09-06 08:55:00|5891.3|5889.5|5890.9|5889.1|5894.2|5892.4|5890.6|5888.8|136
1693990800000|2023-09-06 09:00:00|5890.7|5888.9|5888.4|5886.6|5890.7|5888.9|5887.3|5885.5|200
1693991100000|2023-09-06 09:05:00|5888.3|5886.5|5888.7|5886.9|5889.6|5887.8|5887.4|5885.6|150
1693991400000|2023-09-06 09:10:00|5888.6|5886.8|5885.8|5884|5888.6|5886.8|5885.8|5884|207
1693991700000|2023-09-06 09:15:00|5885.7|5883.9|5888.6|5886.8|5888.6|5886.8|5885.6|5883.8|159
1693992000000|2023-09-06 09:20:00|5888.4|5886.6|5888.2|5886.4|5888.9|5887.1|5886.8|5885|190
1693992300000|2023-09-06 09:25:00|5888.3|5886.5|5885.6|5883.8|5888.3|5886.5|5885.2|5883.4|188
1693992600000|2023-09-06 09:30:00|5885.7|5883.9|5883.9|5882.1|5886.5|5884.7|5883.6|5881.8|216
1693992900000|2023-09-06 09:35:00|5884|5882.2|5887.5|5885.7|5887.6|5885.8|5883.8|5882|209
1693993200000|2023-09-06 09:40:00|5887.6|5885.8|5885.3|5883.5|5887.9|5886.1|5885.1|5882.7|220
1693993500000|2023-09-06 09:45:00|5885.4|5883.6|5886|5884.2|5886.8|5885|5884.6|5882.5|161
1693993800000|2023-09-06 09:50:00|5885.9|5884.1|5887.6|5885.8|5888.6|5886.8|5885.8|5884|145
1693994100000|2023-09-06 09:55:00|5887.7|5885.9|5889.5|5887.7|5890.7|5888.9|5887.6|5885.8|165
1693994400000|2023-09-06 10:00:00|5889.6|5887.8|5892|5890.2|5892.5|5890.7|5889.6|5887.8|116
1693994700000|2023-09-06 10:05:00|5891.9|5890.1|5895.1|5893.3|5895.3|5893.5|5891.3|5889.5|185
1693995000000|2023-09-06 10:10:00|5895|5893.2|5898.4|5896.6|5898.6|5896.8|5895|5893.2|186
1693995300000|2023-09-06 10:15:00|5898.5|5896.7|5896.4|5894.6|5898.5|5896.7|5896.1|5894.3|146
1693995600000|2023-09-06 10:20:00|5896.3|5894.5|5895.2|5893.4|5896.3|5894.5|5894.8|5893|149
1693995900000|2023-09-06 10:25:00|5895.3|5893.5|5896.4|5894.6|5896.9|5895.1|5895|5893.2|138
1693996200000|2023-09-06 10:30:00|5896.5|5894.7|5897.1|5895.3|5897.4|5895.6|5895.4|5893.6|113
1693996500000|2023-09-06 10:35:00|5897|5895.2|5896.7|5894.9|5897.2|5895.4|5894.6|5892.8|173
1693996800000|2023-09-06 10:40:00|5896.8|5895|5897.7|5895.9|5898.4|5896.6|5896.2|5894.4|151
1693997100000|2023-09-06 10:45:00|5897.6|5895.8|5896.8|5895|5898.1|5896.3|5896.4|5894.6|146
1693997400000|2023-09-06 10:50:00|5896.7|5894.9|5895.6|5893.8|5897.1|5895.3|5895.6|5893.8|171
1693997700000|2023-09-06 10:55:00|5895.5|5893.7|5895.7|5893.9|5896.5|5894.7|5894.7|5892.9|115
1693998000000|2023-09-06 11:00:00|5895.8|5894|5894.7|5892.9|5897.1|5895.3|5894.1|5892.3|175
1693998300000|2023-09-06 11:05:00|5894.5|5892.7|5895.2|5893.4|5896.2|5894.4|5893.1|5891.3|133
1693998600000|2023-09-06 11:10:00|5895.3|5893.5|5893|5891.2|5896|5894.2|5892.7|5890.9|177
1693998900000|2023-09-06 11:15:00|5893.1|5891.3|5896.8|5895|5896.8|5895|5892.6|5890.8|149
1693999200000|2023-09-06 11:20:00|5896.7|5894.9|5897.2|5895.4|5897.4|5895.6|5895.6|5893.8|129
1693999500000|2023-09-06 11:25:00|5897.1|5895.3|5898.7|5896.9|5898.8|5897|5895.4|5893.6|173
1693999800000|2023-09-06 11:30:00|5898.9|5897.1|5896.9|5895.1|5899.3|5897.5|5895.8|5894|169
1694000100000|2023-09-06 11:35:00|5897|5895.2|5896.1|5894.3|5897.1|5895.3|5895.6|5893.8|156
1694000400000|2023-09-06 11:40:00|5895.9|5894.1|5891|5889.2|5896|5894.2|5891|5889.2|159
1694000700000|2023-09-06 11:45:00|5890.6|5888.8|5892.9|5891.1|5893.2|5891.4|5888.7|5886.9|198
1694001000000|2023-09-06 11:50:00|5892.8|5891|5892.6|5890.8|5893.4|5891.6|5891.5|5889.7|145
1694001300000|2023-09-06 11:55:00|5892.7|5890.9|5891.7|5889.9|5893.3|5891.5|5890.4|5888.6|190
1694001600000|2023-09-06 12:00:00|5891.6|5889.8|5892.7|5890.9|5892.7|5890.9|5888.4|5886.6|244
1694001900000|2023-09-06 12:05:00|5892.8|5891|5896.9|5895.1|5897.3|5895.5|5892.7|5890.9|246
1694002200000|2023-09-06 12:10:00|5896.8|5895|5892.9|5891.1|5896.9|5895.1|5891.9|5890.1|249
1694002500000|2023-09-06 12:15:00|5893.1|5891.3|5890|5888.2|5893.2|5891.4|5889.8|5888|224
1694002800000|2023-09-06 12:20:00|5889.7|5887.9|5887.8|5886|5891.1|5889.3|5887.1|5885.3|245
1694003100000|2023-09-06 12:25:00|5888|5886.2|5890.2|5887.2|5890.3|5887.4|5887.7|5885.7|225
1694003400000|2023-09-06 12:30:00|5890.3|5887.3|5886|5884.2|5891.4|5889.6|5885.8|5884|289
1694003700000|2023-09-06 12:35:00|5885.9|5884.1|5890.4|5888.6|5891|5889.2|5885.8|5884|262
1694004000000|2023-09-06 12:40:00|5890.5|5888.7|5890.1|5888.3|5891.6|5889.8|5888.6|5886.8|261
1694004300000|2023-09-06 12:45:00|5890.2|5888.4|5889.9|5888.1|5891.4|5889.6|5889.3|5887.5|204
1694004600000|2023-09-06 12:50:00|5890|5888.2|5890.8|5889|5892.7|5890.9|5889.5|5887.7|208
1694004900000|2023-09-06 12:55:00|5890.7|5888.9|5889.9|5888.1|5892.3|5890.5|5888.6|5886.8|234
1694005200000|2023-09-06 13:00:00|5889.8|5888|5887.7|5885.9|5889.8|5888|5885.7|5883.9|230
1694005500000|2023-09-06 13:05:00|5887.6|5885.8|5886.2|5884.4|5888.2|5886.4|5884.3|5882.5|261
1694005800000|2023-09-06 13:10:00|5886.3|5884.5|5884.9|5883.1|5887.9|5886.1|5883|5881.2|275
1694006100000|2023-09-06 13:15:00|5884.8|5883|5884.9|5883.1|5886.1|5884.3|5884.4|5882.6|274
1694006400000|2023-09-06 13:20:00|5884.8|5883|5885.5|5883.7|5886.8|5885|5883.6|5881.8|252
1694006700000|2023-09-06 13:25:00|5885.7|5883.9|5886.6|5884.8|5890.7|5888.9|5884.7|5882.9|332
1694007000000|2023-09-06 13:30:00|5886.8|5885|5890|5888.2|5890|5888.2|5884.3|5882.5|407
1694007300000|2023-09-06 13:35:00|5889.8|5888|5891|5889.2|5893.6|5891.8|5889.4|5887.6|400
1694007600000|2023-09-06 13:40:00|5890.9|5889.1|5892.3|5889.3|5893.7|5890.8|5889.3|5887.5|308
1694007900000|2023-09-06 13:45:00|5892.4|5889.4|5894.1|5892.3|5897.1|5894.9|5890.6|5888.1|583
1694008200000|2023-09-06 13:50:00|5894.6|5892.8|5895.7|5893.9|5897|5895.2|5892.7|5890.9|511
1694008500000|2023-09-06 13:55:00|5895.8|5894|5892.9|5888.9|5897|5895.2|5892.9|5888.9|258
1694008800000|2023-09-06 14:00:00|5884.5|5880.5|5866.1|5864.3|5885.4|5881.4|5860.6|5858.2|829
1694009100000|2023-09-06 14:05:00|5866.7|5863.7|5875.3|5873.5|5877.6|5875.8|5866|5863.4|714
1694009400000|2023-09-06 14:10:00|5875.4|5873.6|5876.4|5874.6|5877.4|5875.6|5871.5|5869.7|653
1694009700000|2023-09-06 14:15:00|5876.5|5874.7|5879.6|5877.8|5881.9|5880.1|5876.2|5874.4|584
1694010000000|2023-09-06 14:20:00|5879.7|5877.9|5873|5871.2|5880.2|5878.4|5873|5871.2|547
1694010300000|2023-09-06 14:25:00|5872.8|5871|5872.1|5870.3|5874.1|5872.3|5871.2|5869.4|495
1694010600000|2023-09-06 14:30:00|5871.8|5870|5871.2|5869.4|5875.3|5873.5|5869.9|5868.1|514
1694010900000|2023-09-06 14:35:00|5871.3|5869.5|5870.2|5868.4|5873.5|5871.7|5867.7|5865.9|412
1694011200000|2023-09-06 14:40:00|5870.3|5868.5|5868.4|5866.6|5871.9|5870.1|5867.4|5865.6|424
1694011500000|2023-09-06 14:45:00|5868.5|5866.7|5869.1|5867.3|5869.4|5867.6|5862.8|5861|402
1694011800000|2023-09-06 14:50:00|5869.2|5867.4|5871.4|5869.6|5872.5|5870.7|5868|5866.2|416
1694012100000|2023-09-06 14:55:00|5871.5|5869.7|5871.2|5869.4|5872.8|5871|5870.1|5868.3|364
1694012400000|2023-09-06 15:00:00|5871.1|5869.3|5873.3|5871.5|5873.5|5871.7|5868.9|5867.1|324
1694012700000|2023-09-06 15:05:00|5873.2|5871.4|5871|5869.2|5875.2|5873.4|5870.1|5868.3|305
1694013000000|2023-09-06 15:10:00|5871.1|5869.3|5870|5868.2|5871.2|5869.4|5868.5|5866.7|303
1694013300000|2023-09-06 15:15:00|5869.9|5868.1|5873.3|5871.5|5873.4|5871.6|5868.8|5867|311
1694013600000|2023-09-06 15:20:00|5873.4|5871.6|5874.3|5872.5|5875.4|5873.6|5872.2|5870.4|295
1694013900000|2023-09-06 15:25:00|5874.5|5872.7|5873.7|5871.9|5876.5|5874.7|5873.3|5871.5|282
1694014200000|2023-09-06 15:30:00|5873.6|5871.8|5872.7|5870.9|5874.9|5873.1|5872.4|5870.6|256
1694014500000|2023-09-06 15:35:00|5872.6|5870.8|5874.7|5872.9|5876.1|5874.3|5871.7|5869.9|303
1694014800000|2023-09-06 15:40:00|5874.8|5873|5876.8|5875|5877.2|5875.4|5874.2|5872.4|267
1694015100000|2023-09-06 15:45:00|5876.9|5875.1|5875.7|5873.9|5877.7|5875.9|5874.7|5872.9|204
1694015400000|2023-09-06 15:50:00|5875.9|5874.1|5875.7|5873.9|5877.2|5875.4|5874.7|5872.9|189
1694015700000|2023-09-06 15:55:00|5875.9|5874.1|5874.2|5872.4|5876.1|5874.3|5874.2|5872.4|163
1694016000000|2023-09-06 16:00:00|5874.1|5872.3|5874.3|5872.5|5875|5873.2|5872.9|5871.1|188
1694016300000|2023-09-06 16:05:00|5874.4|5872.6|5871.5|5869.7|5875.2|5873.4|5871.5|5869.7|149
1694016600000|2023-09-06 16:10:00|5871.6|5869.8|5873.6|5871.8|5874|5872.2|5870.6|5868.8|154
1694016900000|2023-09-06 16:15:00|5873.7|5871.9|5873.8|5872|5874.6|5872.8|5873.2|5871.4|115
1694017200000|2023-09-06 16:20:00|5873.9|5872.1|5875.9|5874.1|5875.9|5874.1|5873.6|5871.8|124
1694017500000|2023-09-06 16:25:00|5876|5874.2|5874.8|5873|5876.5|5874.7|5873.9|5872.1|139
1694017800000|2023-09-06 16:30:00|5874.7|5872.9|5872.8|5871|5874.9|5873.1|5872.2|5870.4|128
1694018100000|2023-09-06 16:35:00|5872.7|5870.9|5873.2|5871.4|5873.7|5871.9|5871.7|5869.9|87
1694018400000|2023-09-06 16:40:00|5873.1|5871.3|5869.7|5867.9|5873.2|5871.4|5869.5|5867.7|171
1694018700000|2023-09-06 16:45:00|5869.6|5867.8|5871.2|5869.4|5871.3|5869.5|5868.3|5866.5|165
1694019000000|2023-09-06 16:50:00|5871.3|5869.5|5869.8|5868|5872.9|5871.1|5869.2|5867.4|176
1694019300000|2023-09-06 16:55:00|5869.7|5867.9|5869.2|5867.4|5869.9|5868.1|5867.4|5865.6|162
1694019600000|2023-09-06 17:00:00|5869.3|5867.5|5869.3|5867.5|5870.5|5868.7|5868.2|5866.4|194
1694019900000|2023-09-06 17:05:00|5869.2|5867.4|5871.7|5869.9|5872.4|5870.6|5868.6|5866.8|184
1694020200000|2023-09-06 17:10:00|5871.8|5870|5874.3|5872.5|5874.3|5872.5|5871.7|5869.9|145
1694020500000|2023-09-06 17:15:00|5874.6|5872.8|5875.2|5873.4|5876.2|5874.4|5874.2|5872.4|155
1694020800000|2023-09-06 17:20:00|5875.3|5873.5|5872.6|5870.8|5875.6|5873.8|5872|5870.2|158
1694021100000|2023-09-06 17:25:00|5872.7|5870.9|5871.2|5869.4|5872.9|5871.1|5871.2|5869.4|108
1694021400000|2023-09-06 17:30:00|5871.1|5869.3|5868.2|5866.4|5871.2|5869.4|5867.7|5865.9|106
1694021700000|2023-09-06 17:35:00|5868.1|5866.3|5870.2|5868.4|5870.2|5868.4|5867.9|5866.1|75
1694022000000|2023-09-06 17:40:00|5870.1|5868.3|5869.2|5867.4|5870.2|5868.4|5868.2|5866.4|97
1694022300000|2023-09-06 17:45:00|5869.1|5867.3|5869.8|5868|5869.8|5868|5868.7|5866.9|101
1694022600000|2023-09-06 17:50:00|5869.7|5867.9|5869.2|5867.4|5870.3|5868.5|5869.1|5867.3|60
1694022900000|2023-09-06 17:55:00|5868.9|5867.1|5871.3|5868.3|5872.2|5870.4|5868.7|5866.9|117
1694023200000|2023-09-06 18:00:00|5871.2|5868.2|5870.2|5868.4|5872.2|5870.4|5869.8|5868|144
1694023500000|2023-09-06 18:05:00|5870.1|5868.3|5870.8|5869|5871|5869.2|5869.5|5867.7|234
1694023800000|2023-09-06 18:10:00|5870.7|5868.9|5870.3|5868.5|5870.8|5869|5869.8|5868|138
1694024100000|2023-09-06 18:15:00|5870.2|5868.4|5867.3|5865.5|5870.2|5868.4|5866.7|5864.9|158
1694024400000|2023-09-06 18:20:00|5867.2|5865.4|5865.7|5863.9|5867.3|5865.5|5865.1|5863.3|100
1694024700000|2023-09-06 18:25:00|5865.3|5863.5|5869.1|5867.3|5869.3|5867.5|5865.2|5863.4|174
1694025000000|2023-09-06 18:30:00|5869.2|5867.4|5869.9|5868.1|5870.6|5868.8|5868.9|5867.1|105
1694025300000|2023-09-06 18:35:00|5869.8|5868|5869.9|5868.1|5871.4|5869.6|5869.7|5867.9|92
1694025600000|2023-09-06 18:40:00|5869.8|5868|5870.6|5868.8|5870.8|5869|5869.5|5867.7|140
1694025900000|2023-09-06 18:45:00|5870.7|5868.9|5870.2|5868.4|5871.2|5869.4|5870.1|5868.3|125
1694026200000|2023-09-06 18:50:00|5870.1|5868.3|5873.7|5871.9|5873.7|5871.9|5870.1|5868.3|103
1694026500000|2023-09-06 18:55:00|5873.3|5871.5|5870.7|5867.7|5873.3|5871.5|5869.8|5867.5|137
1694026800000|2023-09-06 19:00:00|5870.9|5867.9|5869.5|5866.5|5870.9|5868.4|5868.3|5866.2|180
1694027100000|2023-09-06 19:05:00|5869.4|5866.4|5869.3|5867.5|5870.3|5868|5868.7|5866.3|95
1694027400000|2023-09-06 19:10:00|5869.4|5867.6|5868.4|5866.6|5869.8|5867.6|5868.3|5866.5|102
1694027700000|2023-09-06 19:15:00|5868.5|5866.7|5870.8|5869|5870.8|5869|5867.3|5865.5|178
1694028000000|2023-09-06 19:20:00|5870.9|5869.1|5870.5|5868.7|5872.3|5870.5|5869.8|5868|111
1694028300000|2023-09-06 19:25:00|5870.6|5868.8|5869.8|5868|5870.8|5869|5869.8|5868|109
1694028600000|2023-09-06 19:30:00|5869.4|5867.6|5870.9|5869.1|5871.5|5869.3|5868.7|5866.9|150
1694028900000|2023-09-06 19:35:00|5870.8|5869|5870.9|5869.1|5871.6|5869.8|5870.7|5868.9|88
1694029200000|2023-09-06 19:40:00|5871|5869.2|5870.8|5869|5872.5|5870.1|5870.5|5868.6|123
1694029500000|2023-09-06 19:45:00|5870.9|5869.1|5871.9|5870.1|5872|5870.2|5870.6|5868.8|57
1694029800000|2023-09-06 19:50:00|5872|5870.2|5871.9|5868.9|5872|5870.2|5870.8|5868.8|111
1694030100000|2023-09-06 19:55:00|5872|5869|5870.4|5868.6|5872.3|5870.5|5870.3|5868.5|98
1694030400000|2023-09-06 20:00:00|5870.5|5868.7|5871.2|5869.4|5872.4|5870.5|5870.2|5868.4|102
1694030700000|2023-09-06 20:05:00|5871.1|5869.3|5870.9|5869.1|5872.4|5870.6|5870.4|5868.6|74
1694031000000|2023-09-06 20:10:00|5871.7|5868.7|5873.4|5870.4|5873.4|5870.7|5870.6|5868.4|69
1694031300000|2023-09-06 20:15:00|5873.3|5870.3|5872.9|5871.1|5874|5871.7|5872.8|5870.3|36
1694031600000|2023-09-06 20:20:00|5873|5871.2|5869.9|5868.1|5873.1|5871.2|5869.8|5867.9|83
1694031900000|2023-09-06 20:25:00|5870|5868.2|5874.2|5871.2|5874.4|5872|5869.9|5868.1|96
1694032200000|2023-09-06 20:30:00|5874.3|5871.3|5871.2|5869.4|5874.3|5871.9|5871.2|5869.4|69
1694032500000|2023-09-06 20:35:00|5871|5869.2|5872.7|5869.7|5872.7|5870.1|5871|5869.2|84
1694032800000|2023-09-06 20:40:00|5872.6|5869.6|5872.3|5870.5|5872.7|5870.8|5872.2|5869.6|71
1694033100000|2023-09-06 20:45:00|5872.2|5870.4|5871.9|5870.1|5872.7|5870.4|5871.4|5869.4|43
1694033400000|2023-09-06 20:50:00|5872|5870.2|5873.2|5870.2|5873.4|5870.4|5871.9|5869.6|121
1694033700000|2023-09-06 20:55:00|5874.1|5869.3|5875.7|5870.9|5875.7|5870.9|5874.1|5869.3|241
1694034000000|2023-09-06 21:00:00|5876.3|5871.1|5874.3|5868.5|5878.2|5872.4|5874.3|5868.5|3
1694034300000|2023-09-06 21:05:00|5874.1|5868.3|5873.4|5867.6|5876.1|5870.3|5871.8|5866|55
1694034600000|2023-09-06 21:10:00|5873.5|5867.7|5874.7|5868.9|5875.5|5869.7|5872.2|5866.4|73
1694034900000|2023-09-06 21:15:00|5874.6|5868.8|5874.6|5868.8|5874.9|5869.1|5874.2|5868.4|39
1694035200000|2023-09-06 21:20:00|5874.5|5868.7|5877.6|5871.8|5880.6|5874.8|5873.9|5868.1|69
1694035500000|2023-09-06 21:25:00|5877.5|5871.7|5877.6|5871.8|5877.8|5872|5877.2|5871.4|27
1694035800000|2023-09-06 21:30:00|5877.7|5871.9|5877|5871.2|5877.7|5871.9|5875.8|5870|54
1694036100000|2023-09-06 21:35:00|5876.8|5871|5873|5867.2|5877.8|5872|5873|5867.2|162
1694036400000|2023-09-06 21:40:00|5872.6|5866.8|5874.7|5868.9|5875.5|5869.7|5872.4|5866.6|130
1694036700000|2023-09-06 21:45:00|5874.6|5868.8|5873.4|5867.6|5874.7|5868.9|5873.1|5867.3|31
1694037000000|2023-09-06 21:50:00|5873.5|5867.7|5873.1|5867.3|5874.1|5868.3|5872.9|5867.1|91
1694037300000|2023-09-06 21:55:00|5873.3|5867.5|5872.9|5867.1|5873.3|5868|5872.6|5866.8|137
1694037600000|2023-09-06 22:00:00|5873|5867.2|5874.1|5869.3|5875.2|5869.8|5873|5867.2|84
1694037900000|2023-09-06 22:05:00|5873.2|5870.2|5873.5|5870.5|5873.8|5870.8|5872.8|5869.6|56
1694038200000|2023-09-06 22:10:00|5873.6|5870.6|5874|5871|5874.2|5871.2|5873.5|5870.5|58
1694038500000|2023-09-06 22:15:00|5874.1|5871.1|5874.4|5871.4|5874.6|5871.6|5873.8|5870.8|105
1694038800000|2023-09-06 22:20:00|5874.5|5871.5|5874.6|5871.6|5874.7|5871.7|5874.4|5871.4|130
1694039100000|2023-09-06 22:25:00|5874.7|5871.7|5874.9|5871.9|5875.4|5872.4|5874.6|5871.6|42
1694039400000|2023-09-06 22:30:00|5875|5872|5875.1|5872.1|5875.6|5872.6|5874.8|5871.8|86
1694039700000|2023-09-06 22:35:00|5875.2|5872.2|5875|5872|5875.6|5873.2|5874.7|5871.7|90
1694040000000|2023-09-06 22:40:00|5874.8|5871.8|5874|5871|5875|5872|5874|5871|89
1694040300000|2023-09-06 22:45:00|5874.1|5871.1|5874.7|5871.7|5874.8|5871.8|5874|5871|72
1694040600000|2023-09-06 22:50:00|5874.6|5871.6|5874.7|5871.7|5875|5872|5874.4|5871.4|41
1694040900000|2023-09-06 22:55:00|5874.5|5871.5|5874|5871|5874.6|5872.3|5873.9|5870.9|38
1694041200000|2023-09-06 23:00:00|5873.9|5870.9|5878|5875|5878|5875|5872.7|5869.7|110
1694041500000|2023-09-06 23:05:00|5877.9|5874.9|5877.1|5874.1|5878|5875|5877.1|5874.1|170
1694041800000|2023-09-06 23:10:00|5877|5874|5877.5|5874.5|5878.1|5875.1|5876.6|5873.6|100
1694042100000|2023-09-06 23:15:00|5877.6|5874.6|5877|5874|5877.8|5874.8|5877|5874|84
1694042400000|2023-09-06 23:20:00|5877.1|5874.1|5875.7|5872.7|5877.2|5874.2|5875.5|5872.5|38
1694042700000|2023-09-06 23:25:00|5875.6|5872.6|5875.4|5872.4|5876|5873|5873.9|5870.9|45
1694043000000|2023-09-06 23:30:00|5875.3|5872.3|5873.3|5870.3|5875.7|5872.7|5873.1|5870.1|31
1694043300000|2023-09-06 23:35:00|5873.4|5870.4|5873.4|5870.4|5874.2|5871.2|5873.3|5870.3|34
1694043600000|2023-09-06 23:40:00|5873.2|5870.2|5872.7|5869.7|5873.2|5870.2|5872.4|5869.4|57
1694043900000|2023-09-06 23:45:00|5872.6|5869.6|5872|5869|5873.1|5870.1|5872|5869|62
1694044200000|2023-09-06 23:50:00|5872.1|5869.1|5872.6|5869.6|5873|5870|5872|5869|61
1694044500000|2023-09-06 23:55:00|5872.7|5869.7|5871.9|5868.9|5872.7|5869.7|5871.2|5868.3|95
1694044800000|2023-09-07 00:00:00|5871.8|5868.8|5869.5|5867.7|5872.1|5869.1|5869.3|5867|179
1694045100000|2023-09-07 00:05:00|5869.4|5867.6|5868.9|5865.9|5871.4|5868.7|5868.4|5865.9|181
1694045400000|2023-09-07 00:10:00|5869|5866|5866.2|5864.4|5869|5866.7|5866|5863.5|166
1694045700000|2023-09-07 00:15:00|5866.1|5864.3|5868.4|5866.6|5868.5|5866.7|5866|5864.2|138
1694046000000|2023-09-07 00:20:00|5868.5|5866.7|5868.2|5866.4|5869.2|5867.3|5868.1|5866.2|109
1694046300000|2023-09-07 00:25:00|5868.1|5866.3|5868.2|5866.4|5868.8|5866.7|5867|5864.8|137
1694046600000|2023-09-07 00:30:00|5868.3|5866.5|5866.7|5864.9|5868.4|5866.6|5866.4|5864.6|101
1694046900000|2023-09-07 00:35:00|5866.2|5864.4|5865.7|5863.9|5866.9|5864.7|5865.3|5863.4|104
1694047200000|2023-09-07 00:40:00|5865.8|5864|5865.5|5863.7|5866.8|5865|5864.8|5862.7|95
1694047500000|2023-09-07 00:45:00|5865.4|5863.6|5863.9|5862.1|5865.8|5864|5863.8|5862|104
1694047800000|2023-09-07 00:50:00|5864|5862.2|5866|5864.2|5866.7|5864.9|5863.9|5862.1|162
1694048100000|2023-09-07 00:55:00|5865.7|5863.9|5868.3|5865.3|5868.8|5866.1|5865.7|5863.9|152
1694048400000|2023-09-07 01:00:00|5868.2|5865.2|5866.8|5865|5868.2|5865.3|5865.7|5862.8|166
1694048700000|2023-09-07 01:05:00|5866.9|5865.1|5867.9|5866.1|5871.1|5868.6|5866.8|5864.3|215
1694049000000|2023-09-07 01:10:00|5867.8|5866|5870.3|5867.3|5872.6|5869.6|5867.7|5865.5|178
1694049300000|2023-09-07 01:15:00|5870.2|5867.2|5871.3|5869.5|5873.6|5870.7|5869.4|5866.5|288
1694049600000|2023-09-07 01:20:00|5871.4|5869.6|5869.6|5866.6|5873.1|5870.2|5868.4|5866.1|216
1694049900000|2023-09-07 01:25:00|5869.4|5866.4|5870.2|5867.2|5870.8|5867.8|5868.2|5866.4|155
1694050200000|2023-09-07 01:30:00|5870.1|5867.1|5865.8|5862.8|5870.1|5867.1|5865|5862.6|247
1694050500000|2023-09-07 01:35:00|5865.7|5862.7|5869.5|5867.7|5870.1|5867.7|5864.7|5862.6|224
1694050800000|2023-09-07 01:40:00|5869.4|5867.6|5869.2|5867.4|5869.7|5867.9|5867.8|5865.5|253
1694051100000|2023-09-07 01:45:00|5869.3|5867.5|5871.8|5870|5872.8|5871|5869.2|5867.4|183
1694051400000|2023-09-07 01:50:00|5871.9|5870.1|5871.7|5869.9|5874.3|5872.5|5870.8|5869|232
1694051700000|2023-09-07 01:55:00|5871.6|5869.8|5870.9|5869.1|5871.8|5870|5869.3|5867.5|179
1694052000000|2023-09-07 02:00:00|5871|5869.2|5870|5868.2|5872.3|5870.5|5869.6|5867.8|164
1694052300000|2023-09-07 02:05:00|5869.9|5868.1|5867.3|5865.5|5870.1|5868.3|5865.9|5864.1|211
1694052600000|2023-09-07 02:10:00|5867.4|5865.6|5870.3|5868.5|5870.4|5868.6|5867.1|5865.3|173
1694052900000|2023-09-07 02:15:00|5870.2|5868.4|5868.9|5867.1|5870.3|5868.5|5868.3|5866.5|119
1694053200000|2023-09-07 02:20:00|5868.6|5866.8|5869.2|5867.4|5869.3|5867.5|5867.8|5866|141
1694053500000|2023-09-07 02:25:00|5869.1|5867.3|5869.1|5867.3|5869.4|5867.6|5867.8|5866|149
1694053800000|2023-09-07 02:30:00|5869|5867.2|5864.8|5863|5869.3|5867.5|5864.6|5862.8|193
1694054100000|2023-09-07 02:35:00|5864.7|5862.9|5865.2|5863.4|5865.8|5864|5864.1|5862.3|189
1694054400000|2023-09-07 02:40:00|5865.3|5863.5|5865.4|5863.6|5866.7|5864.8|5865.3|5863.5|224
1694054700000|2023-09-07 02:45:00|5865.5|5863.7|5865.7|5863.9|5866.6|5864.8|5864.1|5862.3|199
1694055000000|2023-09-07 02:50:00|5865.8|5864|5866|5864.2|5866.4|5864.6|5864.6|5862.8|110
1694055300000|2023-09-07 02:55:00|5866.1|5864.3|5867.6|5864.6|5867.8|5866|5865.9|5864.1|165
1694055600000|2023-09-07 03:00:00|5867.7|5864.7|5867.5|5865.7|5869.3|5866.8|5866.3|5864.3|182
1694055900000|2023-09-07 03:05:00|5867.6|5865.8|5864.9|5863.1|5868.1|5866.3|5863.4|5861.6|174
1694056200000|2023-09-07 03:10:00|5865|5863.2|5865.6|5863.8|5867.2|5865.4|5864.9|5863.1|202
1694056500000|2023-09-07 03:15:00|5865.5|5863.7|5866.1|5863.1|5867.1|5864.8|5864.6|5862.8|199
1694056800000|2023-09-07 03:20:00|5866.2|5863.2|5867.4|5865.6|5867.4|5865.6|5865.3|5863.1|152
1694057100000|2023-09-07 03:25:00|5867.3|5865.5|5869.7|5867.9|5869.8|5868|5867.3|5865.5|118
1694057400000|2023-09-07 03:30:00|5869.6|5867.8|5872.4|5869.4|5872.5|5870|5868.4|5866.6|146
1694057700000|2023-09-07 03:35:00|5871.9|5870.1|5871.8|5870|5871.9|5870.1|5869.4|5867.6|139
1694058000000|2023-09-07 03:40:00|5871.7|5869.9|5873.8|5872|5874.7|5872.9|5871.7|5869.9|87
1694058300000|2023-09-07 03:45:00|5873.7|5871.9|5873.6|5871.8|5874.6|5872.8|5873.4|5871.6|71
1694058600000|2023-09-07 03:50:00|5873.7|5871.9|5874|5872.2|5874.4|5872.6|5873.5|5871.7|76
1694058900000|2023-09-07 03:55:00|5873.9|5872.1|5872.9|5871.1|5874.5|5872.7|5872.9|5871.1|96
1694059200000|2023-09-07 04:00:00|5872.8|5871|5873.4|5871.6|5874.3|5872.5|5872.2|5870.4|69
1694059500000|2023-09-07 04:05:00|5873.6|5871.8|5874.4|5872.6|5874.9|5873.1|5873.6|5871.8|63
1694059800000|2023-09-07 04:10:00|5874.5|5872.7|5873.7|5871.9|5874.9|5873.1|5873.4|5871.6|71
1694060100000|2023-09-07 04:15:00|5873.8|5872|5874.5|5872.7|5874.9|5873.1|5873.4|5871.6|67
1694060400000|2023-09-07 04:20:00|5874.4|5872.6|5873.8|5872|5874.6|5872.8|5873.7|5871.9|109
1694060700000|2023-09-07 04:25:00|5873.9|5872.1|5871.9|5870.1|5873.9|5872.1|5871.6|5869.8|100
1694061000000|2023-09-07 04:30:00|5871.8|5870|5871|5869.2|5873|5871.2|5870.8|5869|91
1694061300000|2023-09-07 04:35:00|5870.9|5869.1|5870.3|5868.5|5871.4|5869.6|5870|5868.2|106
1694061600000|2023-09-07 04:40:00|5870.2|5868.4|5870.3|5868.5|5872.2|5870.4|5870.2|5868.4|135
1694061900000|2023-09-07 04:45:00|5870.4|5868.6|5869.6|5867.8|5870.4|5868.6|5868.4|5866.6|131
1694062200000|2023-09-07 04:50:00|5870|5868.2|5871.7|5869.9|5871.8|5870|5869.6|5867.8|128
1694062500000|2023-09-07 04:55:00|5871.8|5870|5871.3|5869.5|5872.4|5870.6|5871.3|5869.5|107
1694062800000|2023-09-07 05:00:00|5871.5|5869.7|5872.6|5870.8|5873.9|5872.1|5871.3|5869.5|152
1694063100000|2023-09-07 05:05:00|5872.5|5870.7|5872.3|5870.5|5874|5872.2|5872.2|5870.4|105
1694063400000|2023-09-07 05:10:00|5872.4|5870.6|5872.6|5870.8|5873.7|5871.9|5872.1|5870.3|146
1694063700000|2023-09-07 05:15:00|5872.7|5870.9|5874.2|5872.4|5874.5|5872.7|5872.3|5870.5|100
1694064000000|2023-09-07 05:20:00|5874.1|5872.3|5871.8|5870|5874.1|5872.3|5870.4|5868.6|123
1694064300000|2023-09-07 05:25:00|5871.9|5870.1|5872.1|5870.3|5872.4|5870.6|5870.4|5868.6|162
1694064600000|2023-09-07 05:30:00|5872|5870.2|5873.5|5871.7|5875.1|5873.3|5870.9|5869.1|234
1694064900000|2023-09-07 05:35:00|5874|5872.2|5875.5|5873.7|5875.6|5873.8|5873.5|5871.2|146
1694065200000|2023-09-07 05:40:00|5875.4|5873.6|5877.6|5875.8|5877.6|5875.8|5875.1|5873.3|191
1694065500000|2023-09-07 05:45:00|5877.7|5875.9|5875.9|5874.1|5878.9|5877.1|5875.6|5873.1|214
1694065800000|2023-09-07 05:50:00|5875.8|5874|5881.4|5879.6|5882.1|5880.3|5875.7|5873.9|246
1694066100000|2023-09-07 05:55:00|5881.3|5879.5|5880.9|5877.9|5882.2|5880.4|5880.1|5877.9|257
1694066400000|2023-09-07 06:00:00|5881.1|5878.1|5884.4|5882.6|5884.5|5882.7|5880.2|5878.1|271
1694066700000|2023-09-07 06:05:00|5884.5|5882.7|5888.7|5886.9|5889.3|5887.5|5884.5|5882.7|319
1694067000000|2023-09-07 06:10:00|5888.6|5886.8|5888.4|5886.6|5889|5887.2|5885.3|5883.5|314
1694067300000|2023-09-07 06:15:00|5888.6|5886.8|5886.7|5884.9|5889.9|5888.1|5885.3|5883.5|230
1694067600000|2023-09-07 06:20:00|5886.6|5884.8|5888.5|5886.7|5889.5|5887.7|5886.6|5884.8|255
1694067900000|2023-09-07 06:25:00|5888.4|5886.6|5889.2|5887.4|5889.5|5887.7|5887|5885.2|206
1694068200000|2023-09-07 06:30:00|5889.1|5887.3|5886.3|5884.5|5889.1|5887.3|5885.4|5883.6|197
1694068500000|2023-09-07 06:35:00|5886.4|5884.6|5886.6|5884.8|5887.2|5885.4|5885.3|5883.5|235
1694068800000|2023-09-07 06:40:00|5886.5|5884.7|5890.1|5888.3|5890.4|5888.6|5886.5|5884.7|217
1694069100000|2023-09-07 06:45:00|5890.2|5888.4|5888.3|5886.5|5890.4|5888.6|5887.6|5885.8|177
1694069400000|2023-09-07 06:50:00|5888.2|5886.4|5887.8|5886|5890.5|5888.7|5887.4|5885.6|206
1694069700000|2023-09-07 06:55:00|5887.9|5886.1|5883.9|5882.1|5887.9|5886.1|5882.1|5880.3|221
1694070000000|2023-09-07 07:00:00|5883.8|5882|5887.2|5885.4|5887.4|5885.6|5883.1|5881.3|329
1694070300000|2023-09-07 07:05:00|5887|5885.2|5882.9|5881.1|5887|5885.2|5881.7|5879.9|290
1694070600000|2023-09-07 07:10:00|5883|5881.2|5884.9|5883.1|5886|5884.2|5880.2|5878.4|276
1694070900000|2023-09-07 07:15:00|5885|5883.2|5883.3|5881.5|5886.9|5885.1|5882.4|5880.6|283
1694071200000|2023-09-07 07:20:00|5883|5881.2|5884.3|5882.5|5884.4|5882.6|5880.5|5878.7|216
1694071500000|2023-09-07 07:25:00|5884.4|5882.6|5882.9|5881.1|5884.4|5882.6|5881.2|5879.4|239
1694071800000|2023-09-07 07:30:00|5882.8|5881|5881|5879.2|5883.4|5881.6|5880.9|5879.1|238
1694072100000|2023-09-07 07:35:00|5881.3|5879.5|5882.9|5881.1|5885.4|5883.6|5881.1|5879.3|258
1694072400000|2023-09-07 07:40:00|5882.8|5881|5887.3|5885.5|5887.8|5886|5882|5880.2|251
1694072700000|2023-09-07 07:45:00|5887.2|5885.4|5886.4|5884.6|5887.4|5885.6|5885.3|5883.5|227
1694073000000|2023-09-07 07:50:00|5886.5|5884.7|5888.9|5887.1|5889.7|5887.9|5886.1|5884.3|302
1694073300000|2023-09-07 07:55:00|5888.8|5887|5887.2|5885.4|5889.4|5887.6|5886.7|5884.9|235
1694073600000|2023-09-07 08:00:00|5886.9|5885.1|5886.5|5884.7|5887.4|5885.6|5884.2|5882.4|325
1694073900000|2023-09-07 08:05:00|5886.4|5884.6|5885.8|5884|5887|5885.2|5885.4|5883.6|261
1694074200000|2023-09-07 08:10:00|5885.6|5883.8|5882.8|5881|5885.6|5883.8|5882.8|5881|219
1694074500000|2023-09-07 08:15:00|5882.9|5881.1|5884.2|5882.4|5884.8|5883|5882.3|5880.5|238
1694074800000|2023-09-07 08:20:00|5884.3|5882.5|5887.1|5884.1|5887.6|5884.6|5883.7|5881.5|192
1694075100000|2023-09-07 08:25:00|5887|5884|5886.4|5884.6|5888|5885.2|5885.3|5883.5|164
1694075400000|2023-09-07 08:30:00|5886.3|5884.5|5888.2|5886.4|5888.9|5887.1|5885.9|5883.9|239
1694075700000|2023-09-07 08:35:00|5888.1|5886.3|5888.1|5886.3|5890.3|5888.5|5886.9|5885.1|232
1694076000000|2023-09-07 08:40:00|5887.9|5886.1|5888.5|5886.7|5888.5|5886.7|5886.3|5884.5|185
1694076300000|2023-09-07 08:45:00|5888.7|5886.9|5888.8|5887|5889.4|5887.6|5887.9|5886.1|170
1694076600000|2023-09-07 08:50:00|5888.7|5886.9|5892|5890.2|5892.8|5891|5887.7|5885.9|189
1694076900000|2023-09-07 08:55:00|5892.1|5890.3|5888.6|5886.8|5892.1|5890.3|5888.5|5886.7|151
1694077200000|2023-09-07 09:00:00|5888.5|5886.7|5889.3|5887.5|5890.6|5888.8|5888|5886.2|184
1694077500000|2023-09-07 09:05:00|5889.4|5887.6|5890.3|5888.5|5891.7|5889.3|5889.2|5887.4|180
1694077800000|2023-09-07 09:10:00|5890.4|5888.6|5890.2|5888.4|5890.9|5889.1|5888.3|5886.5|202
1694078100000|2023-09-07 09:15:00|5890.1|5888.3|5890.7|5888.9|5892|5890|5889.7|5887.9|178
1694078400000|2023-09-07 09:20:00|5890.3|5888.5|5890.3|5888.5|5892.4|5890.4|5890.2|5888.4|199
1694078700000|2023-09-07 09:25:00|5890.4|5888.6|5891.3|5889.5|5891.3|5889.5|5889.5|5887.7|165
1694079000000|2023-09-07 09:30:00|5891.4|5889.6|5889.2|5887.4|5892.3|5890.5|5888.7|5886.9|162
1694079300000|2023-09-07 09:35:00|5889.3|5887.5|5888.8|5887|5890.1|5888.3|5888.2|5886.4|174
1694079600000|2023-09-07 09:40:00|5888.7|5886.9|5886.2|5884.4|5888.8|5887|5886.2|5884.4|145
1694079900000|2023-09-07 09:45:00|5886.1|5884.3|5885.3|5883.5|5886.5|5884.7|5884.7|5882.9|167
1694080200000|2023-09-07 09:50:00|5885.4|5883.6|5885.4|5883.6|5886.2|5884.4|5883.4|5881.6|165
1694080500000|2023-09-07 09:55:00|5885.5|5883.7|5887.3|5885.5|5887.8|5886|5885.3|5883.5|178
1694080800000|2023-09-07 10:00:00|5887.4|5885.6|5887.7|5885.9|5888.4|5886.6|5886.1|5884.3|208
1694081100000|2023-09-07 10:05:00|5887.3|5885.5|5886.8|5885|5887.4|5885.6|5886.2|5884.4|213
1694081400000|2023-09-07 10:10:00|5886.9|5885.1|5886|5884.2|5887|5885.2|5885.1|5883.3|177
1694081700000|2023-09-07 10:15:00|5885.9|5884.1|5885.1|5883.3|5886.5|5884.7|5884.6|5882.8|163
1694082000000|2023-09-07 10:20:00|5885|5883.2|5883|5881.2|5885.1|5883.3|5882.4|5880.6|143
1694082300000|2023-09-07 10:25:00|5882.9|5881.1|5884.8|5883|5884.9|5883.1|5882.2|5880.4|162
1694082600000|2023-09-07 10:30:00|5884.9|5883.1|5883.8|5882|5885.7|5883.9|5883|5881.2|224
1694082900000|2023-09-07 10:35:00|5883.7|5881.9|5883.4|5881.6|5884.3|5882.5|5882.3|5880.5|183
1694083200000|2023-09-07 10:40:00|5883.3|5881.5|5884|5882.2|5884.9|5883.1|5883.3|5881.5|135
1694083500000|2023-09-07 10:45:00|5883.9|5882.1|5885.1|5883.3|5887|5885.2|5883.8|5882|153
1694083800000|2023-09-07 10:50:00|5885|5883.2|5884|5882.2|5885.1|5883.3|5883.2|5881.4|211
1694084100000|2023-09-07 10:55:00|5883.9|5882.1|5883.8|5882|5884.9|5883.1|5882.7|5880.9|176
1694084400000|2023-09-07 11:00:00|5883.6|5881.8|5887.4|5885.6|5887.6|5885.8|5883.5|5881.7|177
1694084700000|2023-09-07 11:05:00|5887.3|5885.5|5888.7|5886.9|5889.3|5887.5|5886.8|5885|104
1694085000000|2023-09-07 11:10:00|5888.6|5886.8|5886.3|5884.5|5888.8|5887|5886|5884.2|147
1694085300000|2023-09-07 11:15:00|5886.4|5884.6|5885.8|5884|5886.5|5884.7|5885.3|5883.5|168
1694085600000|2023-09-07 11:20:00|5885.7|5883.9|5886.3|5884.5|5886.8|5885|5885.2|5883.4|113
1694085900000|2023-09-07 11:25:00|5886.2|5884.4|5884.1|5882.3|5886.6|5884.8|5884.1|5882.3|134
1694086200000|2023-09-07 11:30:00|5884.2|5882.4|5884.6|5882.8|5885.4|5883.6|5883.3|5881.5|168
1694086500000|2023-09-07 11:35:00|5884.7|5882.9|5885.8|5884|5885.8|5884|5884.1|5882.3|178
1694086800000|2023-09-07 11:40:00|5885.7|5883.9|5885.9|5884.1|5886.8|5885|5885.5|5883.7|121
1694087100000|2023-09-07 11:45:00|5886|5884.2|5882.8|5881|5886.2|5884.4|5881.7|5879.9|171
1694087400000|2023-09-07 11:50:00|5882.7|5880.9|5883.2|5881.4|5883.5|5881.7|5881.6|5879.8|186
1694087700000|2023-09-07 11:55:00|5883.1|5881.3|5883.2|5881.4|5885.7|5883.9|5883|5881.2|198
1694088000000|2023-09-07 12:00:00|5883.1|5881.3|5885.5|5883.7|5886.6|5884.8|5882.2|5880.4|205
1694088300000|2023-09-07 12:05:00|5885.4|5883.6|5888.3|5886.5|5890.2|5888.4|5884.9|5883.1|286
1694088600000|2023-09-07 12:10:00|5888.2|5886.4|5884.7|5882.9|5888.7|5886.9|5884.7|5882.9|163
1694088900000|2023-09-07 12:15:00|5884.8|5883|5885.3|5883.5|5886.3|5884.5|5884.2|5882.4|244
1694089200000|2023-09-07 12:20:00|5885.2|5883.4|5883.2|5881.4|5886|5884.2|5883.1|5881.3|249
1694089500000|2023-09-07 12:25:00|5883.1|5881.3|5887.4|5883.4|5888.2|5885.2|5882.7|5880.9|221
1694089800000|2023-09-07 12:30:00|5887.6|5883.6|5873.7|5871.9|5887.6|5883.6|5871.7|5869.9|569
1694090100000|2023-09-07 12:35:00|5873.3|5871.5|5875.8|5874|5875.8|5874|5871.7|5869.9|448
1694090400000|2023-09-07 12:40:00|5875.9|5874.1|5879.7|5877.9|5879.9|5878.1|5874.5|5872.7|388
1694090700000|2023-09-07 12:45:00|5879.6|5877.8|5876.5|5874.7|5879.9|5878.1|5876.2|5874.4|381
1694091000000|2023-09-07 12:50:00|5876.6|5874.8|5880.5|5878.7|5881.3|5879.5|5876.5|5874.7|358
1694091300000|2023-09-07 12:55:00|5880.8|5879|5891.1|5889.3|5892|5890.2|5880.7|5878.9|375
1694091600000|2023-09-07 13:00:00|5891|5889.2|5891.4|5889.6|5892.5|5890.7|5887.9|5886.1|427
1694091900000|2023-09-07 13:05:00|5891.6|5889.8|5893.7|5891.9|5895.3|5893.5|5891.6|5889.8|362
1694092200000|2023-09-07 13:10:00|5893.6|5891.8|5890.4|5888.6|5895.3|5893.5|5890.2|5888.4|399
1694092500000|2023-09-07 13:15:00|5890.3|5888.5|5888.5|5886.7|5892.8|5891|5887.2|5885.4|334
1694092800000|2023-09-07 13:20:00|5888.6|5886.8|5890.8|5889|5891.8|5890|5886.9|5885.1|280
1694093100000|2023-09-07 13:25:00|5890.9|5889.1|5891.4|5889.6|5892.6|5890.8|5890.2|5888.4|320
1694093400000|2023-09-07 13:30:00|5891.3|5889.5|5887|5885.2|5891.3|5889.5|5886.3|5884.5|398
1694093700000|2023-09-07 13:35:00|5886.8|5885|5887.5|5885.7|5888.2|5886.4|5885.2|5883.4|291
1694094000000|2023-09-07 13:40:00|5887.4|5885.6|5888.7|5886.9|5891.4|5889.6|5886.8|5885|345
1694094300000|2023-09-07 13:45:00|5888.8|5887|5881.4|5879.6|5888.8|5887|5881.2|5879.4|325
1694094600000|2023-09-07 13:50:00|5881.5|5879.7|5876.3|5874.5|5882.1|5880.3|5875.4|5873.6|293
1694094900000|2023-09-07 13:55:00|5876.4|5874.6|5874.8|5873|5877.1|5875.3|5873.8|5872|291
1694095200000|2023-09-07 14:00:00|5875.2|5873.4|5874.4|5872.6|5877.9|5876.1|5874.4|5872.6|256
1694095500000|2023-09-07 14:05:00|5874.5|5872.7|5874.7|5872.9|5875.3|5873.5|5872|5870.2|303
1694095800000|2023-09-07 14:10:00|5874.8|5873|5874.4|5872.6|5880|5878.2|5874|5872.2|232
1694096100000|2023-09-07 14:15:00|5874.3|5872.5|5875.1|5873.3|5876.5|5874.7|5873.3|5871.5|243
1694096400000|2023-09-07 14:20:00|5875.2|5873.4|5875.3|5873.5|5876.2|5874.4|5873.4|5871.6|262
1694096700000|2023-09-07 14:25:00|5875.4|5873.6|5874.7|5872.9|5876.7|5874.9|5874.5|5872.7|252
1694097000000|2023-09-07 14:30:00|5874.6|5872.8|5873.8|5872|5875.8|5874|5871|5869.2|344
1694097300000|2023-09-07 14:35:00|5873.6|5871.8|5880.8|5879|5881.9|5880.1|5873.3|5871.5|344
1694097600000|2023-09-07 14:40:00|5880.7|5878.9|5888.3|5886.5|5890.2|5888.4|5880.1|5878.3|325
1694097900000|2023-09-07 14:45:00|5887.9|5886.1|5885.4|5883.6|5889.8|5888|5885|5883.2|358
1694098200000|2023-09-07 14:50:00|5885.3|5883.5|5882.9|5881.1|5885.3|5883.5|5882.2|5880.4|335
1694098500000|2023-09-07 14:55:00|5883|5881.2|5882.5|5880.7|5884.3|5882.5|5881.6|5879.8|294
1694098800000|2023-09-07 15:00:00|5882.7|5880.9|5880.8|5879|5884.4|5882.6|5880.3|5878.5|320
1694099100000|2023-09-07 15:05:00|5881|5879.2|5879.4|5877.6|5881.8|5880|5878.8|5877|293
1694099400000|2023-09-07 15:10:00|5879.6|5877.8|5877.1|5875.3|5880.6|5878.8|5876.6|5874.8|283
1694099700000|2023-09-07 15:15:00|5877|5875.2|5878.4|5876.6|5878.9|5877.1|5876.7|5874.9|260
1694100000000|2023-09-07 15:20:00|5878.3|5876.5|5877.6|5875.8|5880.2|5878.4|5877.2|5875.4|222
1694100300000|2023-09-07 15:25:00|5877.7|5875.9|5877.3|5875.5|5879.3|5877.5|5877.2|5875.4|194
1694100600000|2023-09-07 15:30:00|5877.4|5875.6|5881.1|5879.3|5881.7|5879.9|5876.3|5874.5|259
1694100900000|2023-09-07 15:35:00|5881|5879.2|5883.7|5881.9|5883.8|5882|5880.6|5878.8|198
1694101200000|2023-09-07 15:40:00|5883.8|5882|5882.2|5880.4|5883.9|5882.1|5880.3|5878.5|177
1694101500000|2023-09-07 15:45:00|5882.3|5880.5|5882.2|5880.4|5883.4|5881.6|5881.2|5879.4|151
1694101800000|2023-09-07 15:50:00|5882.3|5880.5|5880.8|5879|5884.1|5882.3|5880.4|5878.6|171
1694102100000|2023-09-07 15:55:00|5880.9|5879.1|5882.7|5880.9|5883.5|5881.7|5880.8|5879|171
1694102400000|2023-09-07 16:00:00|5882.8|5881|5883.7|5881.9|5884.7|5882.9|5882.3|5880.5|156
1694102700000|2023-09-07 16:05:00|5883.8|5882|5884.2|5882.4|5885.7|5883.9|5883.2|5881.4|146
1694103000000|2023-09-07 16:10:00|5884.1|5882.3|5884.6|5882.8|5884.9|5883.1|5882.3|5880.5|176
1694103300000|2023-09-07 16:15:00|5884.5|5882.7|5884.2|5882.4|5884.8|5883|5883.7|5881.9|106
1694103600000|2023-09-07 16:20:00|5884.3|5882.5|5884.7|5882.9|5884.7|5882.9|5882.1|5880.3|161
1694103900000|2023-09-07 16:25:00|5884.8|5883|5884.8|5883|5885.4|5883.6|5884.3|5882.5|95
1694104200000|2023-09-07 16:30:00|5884.7|5882.9|5884.7|5882.9|5885.9|5884.1|5884.4|5882.6|132
1694104500000|2023-09-07 16:35:00|5884.6|5882.8|5883.3|5881.5|5884.8|5883|5882.8|5881|141
1694104800000|2023-09-07 16:40:00|5883.4|5881.6|5882.9|5881.1|5884.1|5882.3|5882|5880.2|155
1694105100000|2023-09-07 16:45:00|5882.8|5881|5882.7|5880.9|5883.6|5881.8|5882.5|5880.7|114
1694105400000|2023-09-07 16:50:00|5882.8|5881|5883.1|5881.3|5883.2|5881.4|5882|5880.2|100
1694105700000|2023-09-07 16:55:00|5883.2|5881.4|5880.8|5879|5883.3|5881.5|5880.7|5878.9|111
1694106000000|2023-09-07 17:00:00|5880.9|5879.1|5883.2|5881.4|5883.8|5882|5880.2|5878.4|119
1694106300000|2023-09-07 17:05:00|5882.7|5880.9|5879.8|5878|5882.8|5881|5879.4|5877.6|152
1694106600000|2023-09-07 17:10:00|5880.1|5878.3|5880.2|5878.4|5880.8|5879|5879|5877.2|108
1694106900000|2023-09-07 17:15:00|5880.3|5878.5|5882|5880.2|5882.3|5880.5|5879.4|5877.6|130
1694107200000|2023-09-07 17:20:00|5882.1|5880.3|5885|5883.2|5885.6|5883.8|5881.9|5880.1|177
1694107500000|2023-09-07 17:25:00|5885.2|5883.4|5885.7|5883.9|5885.8|5884|5884.8|5883|137
1694107800000|2023-09-07 17:30:00|5886.3|5884.5|5886.8|5885|5889.7|5887.9|5885.9|5884.1|194
1694108100000|2023-09-07 17:35:00|5886.9|5885.1|5885.1|5883.3|5887.7|5885.9|5885.1|5883.3|111
1694108400000|2023-09-07 17:40:00|5885|5883.2|5885.1|5883.3|5885.3|5883.5|5884.1|5882.3|165
1694108700000|2023-09-07 17:45:00|5885.2|5883.4|5883.6|5881.8|5886.2|5884.4|5883.6|5881.8|119
1694109000000|2023-09-07 17:50:00|5883.5|5881.7|5882.7|5880.9|5883.7|5881.9|5882.5|5880.7|169
1694109300000|2023-09-07 17:55:00|5882.8|5881|5881.6|5879.8|5883.2|5881.4|5881.2|5879.4|134
1694109600000|2023-09-07 18:00:00|5881.4|5879.6|5882.1|5880.3|5882.2|5880.4|5881.1|5879.3|134
1694109900000|2023-09-07 18:05:00|5882.2|5880.4|5881.8|5880|5882.3|5880.5|5880.7|5878.9|139
1694110200000|2023-09-07 18:10:00|5881.9|5880.1|5883|5881.2|5883.2|5881.4|5881.7|5879.9|131
1694110500000|2023-09-07 18:15:00|5883.2|5881.4|5882.8|5881|5883.8|5882|5882.2|5880.4|155
1694110800000|2023-09-07 18:20:00|5882.9|5881.1|5883.2|5881.4|5884.3|5882.5|5882.3|5880.5|136
1694111100000|2023-09-07 18:25:00|5883.3|5881.5|5880.7|5878.9|5884.1|5882.3|5880.1|5878.3|120
1694111400000|2023-09-07 18:30:00|5880.6|5878.8|5878.2|5876.4|5881.2|5879.4|5878.2|5876.4|120
1694111700000|2023-09-07 18:35:00|5878.1|5876.3|5879.7|5877.9|5879.8|5878|5878.1|5876.3|109
1694112000000|2023-09-07 18:40:00|5879.6|5877.8|5880.7|5878.9|5880.7|5878.9|5879.2|5877.4|89
1694112300000|2023-09-07 18:45:00|5880.8|5879|5882.2|5880.4|5882.3|5880.5|5880.7|5878.9|71
1694112600000|2023-09-07 18:50:00|5882.3|5880.5|5882.1|5880.3|5882.9|5881.1|5881.7|5879.9|69
1694112900000|2023-09-07 18:55:00|5881.7|5879.9|5881.9|5878.9|5883.2|5881.4|5880.9|5878.8|120
1694113200000|2023-09-07 19:00:00|5881.8|5878.8|5881.6|5879.8|5882.5|5880.5|5881.1|5878.4|133
1694113500000|2023-09-07 19:05:00|5881.7|5879.9|5881.2|5879.4|5882.5|5880.2|5880.8|5879|103
1694113800000|2023-09-07 19:10:00|5881.3|5879.5|5882.1|5880.3|5882.5|5880.7|5881.2|5879.4|80
1694114100000|2023-09-07 19:15:00|5882.2|5880.4|5881.6|5879.8|5882.6|5880.8|5881.5|5879.7|77
1694114400000|2023-09-07 19:20:00|5881.7|5879.9|5881.6|5879.8|5882.3|5880.5|5881.1|5879.3|72
1694114700000|2023-09-07 19:25:00|5881.5|5879.7|5882.1|5880.3|5882.1|5880.3|5880.6|5878.8|110
1694115000000|2023-09-07 19:30:00|5881.7|5879.9|5881.4|5879.6|5882.4|5880.6|5881.1|5879.3|125
1694115300000|2023-09-07 19:35:00|5881.3|5879.5|5880.9|5879.1|5881.5|5879.7|5880.3|5878.5|114
1694115600000|2023-09-07 19:40:00|5880.8|5879|5882.1|5880.3|5882.2|5880.4|5880.7|5878.9|73
1694115900000|2023-09-07 19:45:00|5882.2|5880.4|5882.6|5880.8|5884|5882.1|5882.1|5880.3|130
1694116200000|2023-09-07 19:50:00|5882.7|5880.9|5880.3|5878.5|5883.2|5881.4|5880.2|5877.9|190
1694116500000|2023-09-07 19:55:00|5880.2|5878.4|5878.8|5877|5880.4|5878.4|5878.7|5876.5|149
1694116800000|2023-09-07 20:00:00|5878.9|5877.1|5879.7|5876.7|5880.6|5878.2|5878.7|5876.2|111
1694117100000|2023-09-07 20:05:00|5879.6|5876.6|5878.9|5877.1|5880|5877.6|5878.9|5876.5|79
1694117400000|2023-09-07 20:10:00|5879|5877.2|5879.8|5878|5880.1|5878.3|5878.9|5877|84
1694117700000|2023-09-07 20:15:00|5879.7|5877.9|5880.9|5879.1|5880.9|5879.1|5879.5|5877.7|55
1694118000000|2023-09-07 20:20:00|5881|5879.2|5881.5|5879.7|5882.3|5880.5|5881|5879.2|56
1694118300000|2023-09-07 20:25:00|5881.6|5879.8|5880|5878.2|5881.6|5879.8|5879.8|5878|41
1694118600000|2023-09-07 20:30:00|5880.1|5878.3|5878.6|5876.8|5880.2|5878.4|5878.2|5876.4|77
1694118900000|2023-09-07 20:35:00|5878.3|5876.5|5878.3|5876.5|5878.3|5876.5|5877.6|5875.8|39
1694119200000|2023-09-07 20:40:00|5878.2|5876.4|5878.3|5876.5|5878.3|5876.5|5877.7|5875.9|61
1694119500000|2023-09-07 20:45:00|5878.2|5876.4|5877.8|5876|5878.4|5876.4|5877.1|5875|71
1694119800000|2023-09-07 20:50:00|5877.7|5875.9|5877.9|5874.9|5878.2|5876|5877|5874.7|55
1694120100000|2023-09-07 20:55:00|5878.8|5874|5877.8|5873|5878.9|5874.1|5877.8|5873|198
1694120400000|2023-09-07 21:00:00|5878.1|5873.2|5877.9|5872.1|5886.7|5880.9|5877|5871.2|89
1694120700000|2023-09-07 21:05:00|5877.7|5871.9|5878.2|5872.4|5879.8|5874|5877.6|5871.8|71
1694121000000|2023-09-07 21:10:00|5878.3|5872.5|5878.1|5872.3|5878.5|5872.7|5877.7|5871.9|32
1694121300000|2023-09-07 21:15:00|5878.2|5872.4|5877.8|5872|5878.7|5872.9|5875.8|5870|70
1694121600000|2023-09-07 21:20:00|5876.4|5870.6|5879.3|5873.5|5879.3|5873.5|5876.1|5870.3|54
1694121900000|2023-09-07 21:25:00|5879.4|5873.6|5880.6|5874.8|5880.7|5874.9|5879.1|5873.3|40
1694122200000|2023-09-07 21:30:00|5880.4|5874.6|5877.1|5871.3|5880.6|5874.8|5877.1|5871.3|103
1694122500000|2023-09-07 21:35:00|5877|5871.2|5877|5872|5877.4|5872.2|5876.5|5870.7|71
1694122800000|2023-09-07 21:40:00|5877.1|5871.9|5878.7|5873.2|5879|5873.9|5876.7|5870.9|93
1694123100000|2023-09-07 21:45:00|5878.8|5873.3|5878.9|5873.5|5879.2|5873.9|5878.7|5873|39
1694123400000|2023-09-07 21:50:00|5878.6|5873.4|5878.8|5873|5879.1|5873.7|5878.2|5872.9|61
1694123700000|2023-09-07 21:55:00|5878.9|5873.1|5880|5874.2|5880|5874.2|5878.6|5872.8|73
1694124000000|2023-09-07 22:00:00|5880.1|5874.3|5879.1|5874.3|5880.5|5874.8|5879|5873.8|65
1694124300000|2023-09-07 22:05:00|5878.2|5875.2|5878|5875|5878.3|5875.3|5877.9|5874.9|25
1694124600000|2023-09-07 22:10:00|5878.1|5875.1|5878.3|5875.3|5878.4|5875.4|5877.8|5874.8|52
1694124900000|2023-09-07 22:15:00|5878.2|5875.2|5877.6|5874.6|5878.3|5875.6|5877.2|5874.2|38
1694125200000|2023-09-07 22:20:00|5877.7|5874.7|5877.2|5874.2|5878|5875|5876.9|5873.9|209
1694125500000|2023-09-07 22:25:00|5877.1|5874.1|5878.2|5875.2|5878.3|5875.3|5877|5874|84
1694125800000|2023-09-07 22:30:00|5878.1|5875.1|5878.5|5875.5|5878.5|5876.1|5877.7|5874.7|29
1694126100000|2023-09-07 22:35:00|5878.6|5875.6|5878.9|5875.9|5879.4|5876.9|5878.6|5875.6|37
1694126400000|2023-09-07 22:40:00|5878.5|5875.5|5877.8|5874.8|5878.5|5875.5|5877.4|5874.4|38
1694126700000|2023-09-07 22:45:00|5877.7|5874.7|5877.1|5875.3|5877.8|5875.3|5876.9|5873.9|55
1694127000000|2023-09-07 22:50:00|5877|5875.2|5877|5874|5877.6|5875.2|5876.5|5873.9|18
1694127300000|2023-09-07 22:55:00|5876.9|5873.9|5877.6|5874.6|5877.8|5875.5|5876.9|5873.9|24
1694127600000|2023-09-07 23:00:00|5877.7|5874.7|5876.3|5873.3|5877.7|5874.7|5876.1|5873.1|62
1694127900000|2023-09-07 23:05:00|5876.4|5873.4|5876.8|5873.8|5877.5|5874.5|5876.3|5873.3|62
1694128200000|2023-09-07 23:10:00|5876.7|5873.7|5876.8|5873.8|5877.2|5874.2|5876.7|5873.7|57
1694128500000|2023-09-07 23:15:00|5876.7|5873.7|5875.5|5872.5|5877|5874|5875.5|5872.5|42
1694128800000|2023-09-07 23:20:00|5875.6|5872.6|5875.8|5872.8|5875.8|5872.8|5875.5|5872.5|33
1694129100000|2023-09-07 23:25:00|5875.9|5872.9|5876.5|5873.5|5876.9|5873.9|5875.3|5872.8|28
1694129400000|2023-09-07 23:30:00|5876.4|5873.4|5875.8|5874|5876.9|5874.2|5875.8|5872.8|38
1694129700000|2023-09-07 23:35:00|5875.9|5874.1|5877.7|5874.7|5877.8|5874.8|5875.8|5873.5|23
1694130000000|2023-09-07 23:40:00|5877.8|5874.8|5877.8|5874.8|5878.4|5875.4|5877.4|5874.4|42
1694130300000|2023-09-07 23:45:00|5877.9|5874.9|5879.3|5876.3|5879.3|5876.3|5877.8|5874.8|77
1694130600000|2023-09-07 23:50:00|5879.2|5876.2|5879.3|5876.3|5879.4|5876.4|5878.8|5875.8|61
1694130900000|2023-09-07 23:55:00|5879.4|5876.4|5879.3|5877.5|5879.9|5877.6|5879.2|5876.3|33
1694131200000|2023-09-08 00:00:00|5879.4|5877.6|5881.3|5879.5|5882|5880.2|5878.5|5876.7|163
1694131500000|2023-09-08 00:05:00|5881.2|5879.4|5885.1|5883.3|5885.4|5883.6|5881|5879.2|147
1694131800000|2023-09-08 00:10:00|5885.2|5883.4|5888.3|5886.5|5888.8|5887|5885.1|5883.3|108
1694132100000|2023-09-08 00:15:00|5888.2|5886.4|5888.4|5886.6|5890|5888.2|5887.3|5885.5|138
1694132400000|2023-09-08 00:20:00|5888.2|5886.4|5884.5|5882.7|5888.2|5886.4|5884.4|5882.6|149
1694132700000|2023-09-08 00:25:00|5884.6|5882.8|5885.8|5884|5886.6|5884.8|5883|5881.2|189
1694133000000|2023-09-08 00:30:00|5885.7|5883.9|5890|5888.2|5890.5|5888.7|5884.6|5882.8|221
1694133300000|2023-09-08 00:35:00|5890.2|5888.4|5896.5|5894.7|5902.2|5899.6|5890.2|5888.4|406
1694133600000|2023-09-08 00:40:00|5896.6|5894.8|5892.5|5890.7|5897.2|5895.4|5891.4|5889.2|304
1694133900000|2023-09-08 00:45:00|5893.1|5890.1|5891.6|5889.8|5894.8|5893|5891.3|5889|269
1694134200000|2023-09-08 00:50:00|5891.5|5889.7|5891.3|5889.5|5892.4|5890.4|5890.2|5887.8|166
1694134500000|2023-09-08 00:55:00|5891.2|5889.4|5891.7|5889.9|5894|5892.2|5891|5889.2|192
1694134800000|2023-09-08 01:00:00|5891.6|5889.8|5889.1|5887.3|5892.7|5890.9|5888.3|5886.5|219
1694135100000|2023-09-08 01:05:00|5889.2|5887.4|5890.9|5889.1|5891.5|5889.7|5888.6|5886.8|271
1694135400000|2023-09-08 01:10:00|5890.6|5888.8|5890.2|5888.4|5892.6|5890.8|5889.8|5888|239
1694135700000|2023-09-08 01:15:00|5890.3|5888.5|5882.7|5879.7|5890.3|5888.5|5880.1|5877.1|515
1694136000000|2023-09-08 01:20:00|5882.5|5879.5|5882.3|5880.5|5884.8|5882.6|5880.7|5878.9|357
1694136300000|2023-09-08 01:25:00|5882.1|5880.3|5885.2|5883.4|5886.8|5884.7|5881.8|5880|264
1694136600000|2023-09-08 01:30:00|5885.4|5883.6|5889.4|5887.6|5890.5|5888.7|5884.9|5882.7|270
1694136900000|2023-09-08 01:35:00|5889.5|5887.7|5893.2|5891.4|5896.3|5894.5|5889.4|5887.6|279
1694137200000|2023-09-08 01:40:00|5893.1|5891.3|5893.8|5892|5895.2|5893.4|5891.9|5890.1|218
1694137500000|2023-09-08 01:45:00|5893.7|5891.9|5891.9|5890.1|5894.8|5893|5891.9|5890.1|212
1694137800000|2023-09-08 01:50:00|5892|5890.2|5895.5|5893.7|5896.7|5894.9|5892|5890.2|240
1694138100000|2023-09-08 01:55:00|5895.6|5893.8|5892.2|5890.4|5895.6|5893.8|5892.1|5890.3|162
1694138400000|2023-09-08 02:00:00|5892.4|5890.6|5890.3|5888.5|5893.2|5891.4|5890.2|5888.4|197
1694138700000|2023-09-08 02:05:00|5890.2|5888.4|5892.9|5891.1|5893.1|5891.3|5889.9|5888.1|194
1694139000000|2023-09-08 02:10:00|5893|5891.2|5896.9|5895.1|5897.3|5895.5|5892.9|5891.1|176
1694139300000|2023-09-08 02:15:00|5896.8|5895|5893.5|5891.7|5896.8|5895|5893.1|5891.3|157
1694139600000|2023-09-08 02:20:00|5893.6|5891.8|5895.2|5893.4|5896.5|5894.7|5893.5|5891.7|160
1694139900000|2023-09-08 02:25:00|5895.3|5893.5|5897|5895.2|5898.9|5897.1|5895.1|5893.3|145
1694140200000|2023-09-08 02:30:00|5897.1|5895.3|5899.9|5898.1|5901.4|5899.6|5896.7|5894.9|187
1694140500000|2023-09-08 02:35:00|5900|5898.2|5902.9|5901.1|5903.9|5902.1|5899.4|5897.6|164
1694140800000|2023-09-08 02:40:00|5903|5901.2|5898.2|5896.4|5903|5901.2|5897.9|5896|244
1694141100000|2023-09-08 02:45:00|5898.3|5896.5|5899.1|5897.3|5900.7|5898.6|5898|5895.5|190
1694141400000|2023-09-08 02:50:00|5898.9|5897.1|5897.8|5896|5899.4|5897.6|5897.8|5896|158
1694141700000|2023-09-08 02:55:00|5897.9|5896.1|5896.6|5893.6|5898.2|5896.4|5895.9|5893.5|168
1694142000000|2023-09-08 03:00:00|5896.5|5893.5|5893.4|5891.6|5896.6|5894.2|5893.4|5890.8|129
1694142300000|2023-09-08 03:05:00|5893.5|5891.7|5892.3|5890.5|5895.4|5892.5|5892.2|5890.3|132
1694142600000|2023-09-08 03:10:00|5893|5890|5892.6|5890.8|5893.8|5891.2|5892.1|5889.7|181
1694142900000|2023-09-08 03:15:00|5892.7|5890.9|5893|5891.2|5894.1|5892.3|5892.1|5890|164
1694143200000|2023-09-08 03:20:00|5892.9|5891.1|5893.7|5891.9|5894.4|5892.6|5892.9|5891.1|86
1694143500000|2023-09-08 03:25:00|5893.8|5892|5894.6|5892.8|5895.4|5893.6|5893.3|5891.5|115
1694143800000|2023-09-08 03:30:00|5894.8|5893|5894.6|5892.8|5895.5|5893.7|5894.3|5892.5|116
1694144100000|2023-09-08 03:35:00|5894.7|5892.9|5893.7|5891.9|5894.9|5893.1|5893.6|5891.8|86
1694144400000|2023-09-08 03:40:00|5893.8|5892|5895.1|5893.3|5895.4|5893.6|5893.6|5891.8|94
1694144700000|2023-09-08 03:45:00|5894.9|5893.1|5896.6|5894.8|5896.8|5895|5894.5|5892.7|82
1694145000000|2023-09-08 03:50:00|5896.5|5894.7|5897.3|5895.5|5897.5|5895.7|5896.3|5894.5|91
1694145300000|2023-09-08 03:55:00|5897.4|5895.6|5896.2|5894.4|5897.4|5895.6|5896.2|5894.4|88
1694145600000|2023-09-08 04:00:00|5895.9|5894.1|5893.8|5892|5896.1|5894.3|5893.4|5891.6|103
1694145900000|2023-09-08 04:05:00|5893.7|5891.9|5893.7|5891.9|5895.2|5893.4|5893.6|5891.8|93
1694146200000|2023-09-08 04:10:00|5893.6|5891.8|5892.8|5891|5893.9|5892.1|5892.8|5891|101
1694146500000|2023-09-08 04:15:00|5892.9|5891.1|5895|5893.2|5895.1|5893.3|5892.9|5891.1|100
1694146800000|2023-09-08 04:20:00|5894.9|5893.1|5897.2|5895.4|5897.2|5895.4|5894.9|5893.1|81
1694147100000|2023-09-08 04:25:00|5897.3|5895.5|5897.4|5895.6|5898.5|5896.7|5896.7|5894.9|107
1694147400000|2023-09-08 04:30:00|5897.5|5895.7|5895.4|5893.6|5898.3|5895.8|5895.4|5893.6|116
1694147700000|2023-09-08 04:35:00|5895.5|5893.7|5895.5|5893.7|5896.4|5894.6|5895.2|5893.4|104
1694148000000|2023-09-08 04:40:00|5895.2|5893.4|5895.6|5893.8|5896.7|5894.4|5894.4|5892.6|84
1694148300000|2023-09-08 04:45:00|5895.5|5893.7|5894.8|5893|5896.1|5894.3|5894.3|5892.5|101
1694148600000|2023-09-08 04:50:00|5894.9|5893.1|5894|5892.2|5895.6|5893.8|5893.5|5891.7|105
1694148900000|2023-09-08 04:55:00|5894.1|5892.3|5894.4|5892.6|5895.4|5893.6|5893.9|5892.1|67
1694149200000|2023-09-08 05:00:00|5894.5|5892.7|5895.9|5894.1|5896.4|5894.6|5894.5|5892.7|86
1694149500000|2023-09-08 05:05:00|5896|5894.2|5897|5895.2|5897.7|5895.9|5895.8|5894|105
1694149800000|2023-09-08 05:10:00|5897.1|5895.3|5896.3|5894.5|5897.3|5895.5|5896.3|5894.5|74
1694150100000|2023-09-08 05:15:00|5896.4|5894.6|5898.6|5896.8|5899.9|5898.1|5896.1|5894.3|126
1694150400000|2023-09-08 05:20:00|5898.5|5896.7|5900.6|5898.8|5900.6|5898.8|5898.5|5896.7|111
1694150700000|2023-09-08 05:25:00|5900.7|5898.9|5901.8|5900|5902.4|5900.6|5900.4|5898.6|89
1694151000000|2023-09-08 05:30:00|5901.9|5900.1|5901.9|5900.1|5902.6|5900.8|5901.4|5899.6|136
1694151300000|2023-09-08 05:35:00|5902|5900.2|5901.7|5899.9|5902.5|5900.7|5900.8|5899|106
1694151600000|2023-09-08 05:40:00|5901.9|5900.1|5902.7|5900.9|5903.4|5901.6|5901.7|5899.9|126
1694151900000|2023-09-08 05:45:00|5902.8|5901|5901.9|5900.1|5902.8|5901|5900.8|5899|155
1694152200000|2023-09-08 05:50:00|5902|5900.2|5905.9|5904.1|5906|5904.2|5901.5|5899.7|192
1694152500000|2023-09-08 05:55:00|5906|5904.2|5907.2|5904.2|5907.7|5905.9|5905.2|5903.4|279
1694152800000|2023-09-08 06:00:00|5907.3|5904.3|5909.8|5908|5910.1|5908.3|5905.8|5904|270
1694153100000|2023-09-08 06:05:00|5909.6|5907.8|5911.3|5909.5|5911.7|5909.9|5908.2|5906.4|249
1694153400000|2023-09-08 06:10:00|5911.4|5909.6|5913.7|5911.9|5915.3|5913.5|5910.7|5908.9|262
1694153700000|2023-09-08 06:15:00|5913.8|5912|5912.3|5910.5|5914.8|5913|5911.5|5909.7|207
1694154000000|2023-09-08 06:20:00|5912.4|5910.6|5912.4|5910.6|5912.9|5911.1|5910.9|5909.1|212
1694154300000|2023-09-08 06:25:00|5912.3|5910.5|5911.1|5909.3|5912.6|5910.8|5909.9|5908.1|159
1694154600000|2023-09-08 06:30:00|5911.2|5909.4|5908.9|5907.1|5911.8|5910|5908.3|5906.5|165
1694154900000|2023-09-08 06:35:00|5908.8|5907|5906.6|5904.8|5909.9|5908.1|5905.8|5904|155
1694155200000|2023-09-08 06:40:00|5906.5|5904.7|5908.1|5906.3|5908.4|5906.6|5906.4|5904.6|142
1694155500000|2023-09-08 06:45:00|5908|5906.2|5905.9|5904.1|5908.3|5906.5|5905.6|5903.8|196
1694155800000|2023-09-08 06:50:00|5905.6|5903.8|5906.3|5904.5|5907|5905.2|5905.4|5903.6|162
1694156100000|2023-09-08 06:55:00|5906.2|5904.4|5904.3|5902.5|5906.2|5904.4|5904.2|5902.4|149
1694156400000|2023-09-08 07:00:00|5904.7|5902.9|5905.3|5903.5|5905.4|5903.6|5902.8|5901|244
1694156700000|2023-09-08 07:05:00|5905.2|5903.4|5905.5|5903.7|5907.7|5905.9|5902.8|5901|253
1694157000000|2023-09-08 07:10:00|5905.6|5903.8|5905.4|5903.6|5907|5905.2|5903.8|5902|241
1694157300000|2023-09-08 07:15:00|5905.7|5903.9|5904.4|5902.6|5906.9|5905.1|5904.4|5902.6|222
1694157600000|2023-09-08 07:20:00|5904.3|5902.5|5902.8|5901|5904.7|5902.9|5901.8|5900|222
1694157900000|2023-09-08 07:25:00|5902.9|5901.1|5901.9|5900.1|5903|5901.2|5900.1|5898.3|274
1694158200000|2023-09-08 07:30:00|5901.8|5900|5901.5|5899.7|5901.9|5900.1|5899.2|5897.4|245
1694158500000|2023-09-08 07:35:00|5901.6|5899.8|5903.7|5901.9|5905.4|5903.6|5900|5898.2|149
1694158800000|2023-09-08 07:40:00|5903.6|5901.8|5907.4|5905.6|5907.4|5905.6|5903.1|5901.3|188
1694159100000|2023-09-08 07:45:00|5907.3|5905.5|5904.8|5903|5907.3|5905.5|5904.7|5902.9|207
1694159400000|2023-09-08 07:50:00|5904.6|5902.8|5903.8|5902|5905.3|5903.5|5902.7|5900.9|227
1694159700000|2023-09-08 07:55:00|5903.7|5901.9|5902.2|5900.4|5904.9|5903.1|5901.2|5899.4|193
1694160000000|2023-09-08 08:00:00|5902.3|5900.5|5901.9|5900.1|5904.3|5902.5|5901.8|5900|243
1694160300000|2023-09-08 08:05:00|5901.8|5900|5904.4|5902.6|5905.9|5904.1|5901.8|5900|247
1694160600000|2023-09-08 08:10:00|5904.3|5902.5|5902.5|5900.7|5904.6|5902.8|5902.4|5900.6|219
1694160900000|2023-09-08 08:15:00|5902.6|5900.8|5898.7|5896.9|5902.6|5900.8|5898.7|5896.9|205
1694161200000|2023-09-08 08:20:00|5898.8|5897|5902.5|5900.7|5903|5901.2|5897.7|5895.9|259
1694161500000|2023-09-08 08:25:00|5902.4|5900.6|5905.1|5903.3|5905.1|5903.3|5901.8|5900|241
1694161800000|2023-09-08 08:30:00|5905|5903.2|5903.9|5902.1|5905.3|5903.5|5903.8|5902|219
1694162100000|2023-09-08 08:35:00|5903.7|5901.9|5902.2|5900.4|5904|5902.2|5901.3|5899.5|185
1694162400000|2023-09-08 08:40:00|5902.1|5900.3|5902.8|5901|5902.8|5901|5900.5|5898.7|183
1694162700000|2023-09-08 08:45:00|5902.4|5900.6|5904.9|5903.1|5906.9|5905.1|5901|5899.2|290
1694163000000|2023-09-08 08:50:00|5904.8|5903|5903.3|5901.5|5904.9|5903.1|5901.5|5899.7|222
1694163300000|2023-09-08 08:55:00|5903.5|5901.7|5906|5904.2|5906.7|5904.8|5903.3|5901.5|222
1694163600000|2023-09-08 09:00:00|5905.9|5904.1|5903.3|5901.5|5905.9|5904.1|5902.3|5900|247
1694163900000|2023-09-08 09:05:00|5903.5|5901.7|5902.8|5901|5904.2|5902.4|5901.4|5899.6|230
1694164200000|2023-09-08 09:10:00|5902.9|5901.1|5906.5|5904.7|5907.8|5906|5902.9|5901.1|225
1694164500000|2023-09-08 09:15:00|5906.3|5904.5|5906.3|5904.5|5907.8|5906|5905.2|5903.4|205
1694164800000|2023-09-08 09:20:00|5906.4|5904.6|5906.6|5904.8|5906.9|5905.1|5904.8|5903|155
1694165100000|2023-09-08 09:25:00|5906.7|5904.9|5907.3|5905.5|5908.4|5906.6|5904.3|5902.5|209
1694165400000|2023-09-08 09:30:00|5907.7|5905.9|5908.5|5906.7|5910.1|5908.3|5907.2|5905.4|203
1694165700000|2023-09-08 09:35:00|5908.4|5906.6|5908.5|5906.7|5909.8|5908|5906.6|5904.8|189
1694166000000|2023-09-08 09:40:00|5908.6|5906.8|5910.8|5909|5911.8|5910|5908.5|5906.7|191
1694166300000|2023-09-08 09:45:00|5910.9|5909.1|5911.9|5910.1|5912|5910.2|5910|5908.2|153
1694166600000|2023-09-08 09:50:00|5911.7|5909.9|5910.7|5908.9|5911.8|5910|5910.5|5908.7|145
1694166900000|2023-09-08 09:55:00|5910.8|5909|5910.9|5909.1|5911.7|5909.9|5909|5907.2|155
1694167200000|2023-09-08 10:00:00|5911|5909.2|5911.7|5909.9|5912.6|5910.8|5910.2|5908.4|204
1694167500000|2023-09-08 10:05:00|5911.8|5910|5909.1|5907.3|5911.8|5910|5908.8|5907|165
1694167800000|2023-09-08 10:10:00|5909|5907.2|5910.8|5909|5911.7|5909.9|5908.6|5906.8|195
1694168100000|2023-09-08 10:15:00|5910.9|5909.1|5910.6|5908.8|5911.7|5909.9|5910.1|5908.3|175
1694168400000|2023-09-08 10:20:00|5910.1|5908.3|5911.3|5909.5|5911.7|5909.9|5909.6|5907.8|157
1694168700000|2023-09-08 10:25:00|5911.2|5909.4|5910.7|5908.9|5911.6|5909.8|5909.6|5907.8|95
1694169000000|2023-09-08 10:30:00|5910.6|5908.8|5911.2|5909.4|5911.4|5909.6|5910.2|5908.4|136
1694169300000|2023-09-08 10:35:00|5911.3|5909.5|5908.4|5906.6|5911.3|5909.5|5908.1|5906.3|145
1694169600000|2023-09-08 10:40:00|5908.5|5906.7|5909.8|5908|5909.9|5908.1|5907.6|5905.8|152
1694169900000|2023-09-08 10:45:00|5909.9|5908.1|5911.3|5909.5|5911.5|5909.7|5909.1|5907.3|160
1694170200000|2023-09-08 10:50:00|5911.4|5909.6|5912.3|5910.5|5912.8|5911|5911.2|5909.4|113
1694170500000|2023-09-08 10:55:00|5912.2|5910.4|5911.4|5909.6|5913.1|5911.3|5911.3|5909.5|132
1694170800000|2023-09-08 11:00:00|5911.7|5909.9|5912.3|5910.5|5913|5911.2|5910.2|5908.4|141
1694171100000|2023-09-08 11:05:00|5912.2|5910.4|5911.2|5909.4|5913.3|5911.5|5911.2|5909.4|144
1694171400000|2023-09-08 11:10:00|5911.3|5909.5|5909.8|5908|5911.4|5909.6|5909.5|5907.7|181
1694171700000|2023-09-08 11:15:00|5909.9|5908.1|5909.7|5907.9|5911.2|5909.4|5908.7|5906.9|150
1694172000000|2023-09-08 11:20:00|5909.3|5907.5|5908.7|5906.9|5910.3|5908.5|5908.5|5906.7|148
1694172300000|2023-09-08 11:25:00|5908.8|5907|5910|5908.2|5911.1|5909.3|5908.7|5906.9|163
1694172600000|2023-09-08 11:30:00|5909.9|5908.1|5910.9|5909.1|5911.1|5909.3|5907.8|5906|216
1694172900000|2023-09-08 11:35:00|5911|5909.2|5909|5907.2|5911.1|5909.3|5908.8|5907|239
1694173200000|2023-09-08 11:40:00|5908.9|5907.1|5909.7|5907.9|5910.7|5908.9|5908.4|5906.6|201
1694173500000|2023-09-08 11:45:00|5909.6|5907.8|5908.8|5907|5909.9|5908.1|5906.1|5904.3|215
1694173800000|2023-09-08 11:50:00|5908.9|5907.1|5906.8|5905|5909.3|5907.5|5906.7|5904.9|211
1694174100000|2023-09-08 11:55:00|5906.7|5904.9|5907|5905.2|5908.1|5906.3|5906.2|5904.4|156
1694174400000|2023-09-08 12:00:00|5907.1|5905.3|5906.5|5904.7|5908|5906.2|5905.6|5903.8|186
1694174700000|2023-09-08 12:05:00|5906.6|5904.8|5906.4|5904.6|5907.2|5905.4|5905.6|5903.8|161
1694175000000|2023-09-08 12:10:00|5906.3|5904.5|5907|5905.2|5908.2|5906.4|5906.1|5904.3|112
1694175300000|2023-09-08 12:15:00|5906.9|5905.1|5904.3|5902.5|5907.9|5906.1|5904|5902.2|219
1694175600000|2023-09-08 12:20:00|5904.4|5902.6|5908.6|5906.8|5909|5907.2|5904.2|5902.4|191
1694175900000|2023-09-08 12:25:00|5908.8|5907|5910.5|5908.7|5911.9|5910.1|5908.8|5907|196
1694176200000|2023-09-08 12:30:00|5910.1|5908.3|5914.1|5912.3|5914.1|5912.3|5908.9|5907.1|309
1694176500000|2023-09-08 12:35:00|5914.2|5912.4|5915.5|5913.7|5917.6|5915.8|5913.2|5911.4|278
1694176800000|2023-09-08 12:40:00|5915.4|5913.6|5914|5912.2|5916.1|5914.3|5912.7|5910.9|282
1694177100000|2023-09-08 12:45:00|5913.9|5912.1|5911.4|5909.6|5915.1|5913.3|5911|5909.2|223
1694177400000|2023-09-08 12:50:00|5911.3|5909.5|5907.9|5906.1|5912.2|5910.4|5907.1|5905.3|236
1694177700000|2023-09-08 12:55:00|5908|5906.2|5906.8|5905|5908.9|5907.1|5905.6|5903.8|230
1694178000000|2023-09-08 13:00:00|5906.7|5904.9|5908.4|5906.6|5908.4|5906.6|5905.6|5903.5|300
1694178300000|2023-09-08 13:05:00|5908.8|5907|5905.1|5903.3|5909.2|5907.4|5903.6|5901.8|244
1694178600000|2023-09-08 13:10:00|5905.2|5903.4|5903.7|5901.9|5905.4|5903.4|5902.7|5900.9|243
1694178900000|2023-09-08 13:15:00|5903.8|5902|5901.7|5899.9|5904|5902.2|5900.8|5899|304
1694179200000|2023-09-08 13:20:00|5901.6|5899.8|5907.5|5905.7|5907.7|5905.9|5901.2|5899.4|233
1694179500000|2023-09-08 13:25:00|5907.4|5905.6|5908.2|5906.4|5908.4|5906.6|5904.8|5903|260
1694179800000|2023-09-08 13:30:00|5907.9|5906.1|5910.8|5909|5911.1|5909.3|5906.4|5904.6|480
1694180100000|2023-09-08 13:35:00|5910.9|5909.1|5909.1|5907.3|5911.9|5910.1|5908.3|5906.5|377
1694180400000|2023-09-08 13:40:00|5909.2|5907.4|5904.8|5903|5909.3|5907.5|5904.2|5902.4|307
1694180700000|2023-09-08 13:45:00|5904.7|5902.9|5906.8|5905|5906.8|5905|5901.9|5900.1|341
1694181000000|2023-09-08 13:50:00|5906.9|5905.1|5907.5|5905.7|5909.4|5907.6|5905.8|5904|312
1694181300000|2023-09-08 13:55:00|5907.7|5905.9|5913.2|5911.4|5913.3|5911.5|5906.7|5904.9|286
1694181600000|2023-09-08 14:00:00|5913.3|5911.5|5915.6|5913.8|5916.2|5914.4|5912.7|5910.9|399
1694181900000|2023-09-08 14:05:00|5915.7|5913.9|5916.1|5914.3|5918.7|5916.9|5915|5913.2|334
1694182200000|2023-09-08 14:10:00|5916|5914.2|5918|5916.2|5918.7|5916.9|5915.2|5913.4|337
1694182500000|2023-09-08 14:15:00|5918.1|5916.3|5914.9|5913.1|5918.7|5916.9|5914.5|5912.7|275
1694182800000|2023-09-08 14:20:00|5914.8|5913|5912.2|5910.4|5915.2|5913.4|5911.8|5910|204
1694183100000|2023-09-08 14:25:00|5912|5910.2|5910.7|5908.9|5913.6|5911.8|5910.7|5908.9|243
1694183400000|2023-09-08 14:30:00|5910.8|5909|5908.5|5906.7|5913|5911.2|5907.9|5906.1|270
1694183700000|2023-09-08 14:35:00|5908.6|5906.8|5908|5906.2|5909.8|5908|5908|5906.2|236
1694184000000|2023-09-08 14:40:00|5907.4|5905.6|5907.2|5905.4|5907.9|5906.1|5905.5|5903.7|207
1694184300000|2023-09-08 14:45:00|5907.3|5905.5|5905.4|5903.6|5907.3|5905.5|5904.4|5902.6|238
1694184600000|2023-09-08 14:50:00|5905.5|5903.7|5903.4|5901.6|5906.4|5904.6|5902.3|5900.5|211
1694184900000|2023-09-08 14:55:00|5903.2|5901.4|5902|5900.2|5906|5904.2|5902|5900.2|226
1694185200000|2023-09-08 15:00:00|5901.9|5900.1|5901.3|5899.5|5902.5|5900.7|5899.8|5898|249
1694185500000|2023-09-08 15:05:00|5901.1|5899.3|5896.3|5894.5|5901.3|5899.5|5895.6|5893.8|246
1694185800000|2023-09-08 15:10:00|5896.2|5894.4|5895.2|5893.4|5896.7|5894.9|5894.8|5893|199
1694186100000|2023-09-08 15:15:00|5895.1|5893.3|5897.8|5896|5898.3|5896.5|5894.7|5892.9|173
1694186400000|2023-09-08 15:20:00|5897.9|5896.1|5898.7|5896.9|5899.7|5897.9|5897.7|5895.9|165
1694186700000|2023-09-08 15:25:00|5898.6|5896.8|5898.4|5896.6|5900.8|5899|5898.1|5896.3|177
1694187000000|2023-09-08 15:30:00|5898.6|5896.8|5899.7|5897.9|5899.8|5898|5897.3|5895.5|171
1694187300000|2023-09-08 15:35:00|5899.6|5897.8|5900.3|5898.5|5900.8|5899|5899.2|5897.4|147
1694187600000|2023-09-08 15:40:00|5900.4|5898.6|5897.3|5895.5|5900.7|5898.9|5897|5895.2|153
1694187900000|2023-09-08 15:45:00|5897.2|5895.4|5897.3|5895.5|5898.8|5897|5895.7|5893.9|159
1694188200000|2023-09-08 15:50:00|5897.2|5895.4|5895.8|5894|5897.4|5895.6|5894.9|5893.1|145
1694188500000|2023-09-08 15:55:00|5895.9|5894.1|5897.1|5895.3|5897.3|5895.5|5894.8|5893|196
1694188800000|2023-09-08 16:00:00|5897|5895.2|5895.2|5893.4|5897|5895.2|5894.7|5892.9|112
1694189100000|2023-09-08 16:05:00|5895.3|5893.5|5895.4|5893.6|5896.4|5894.6|5894.9|5893.1|148
1694189400000|2023-09-08 16:10:00|5895.3|5893.5|5896.8|5895|5896.9|5895.1|5894.9|5893.1|112
1694189700000|2023-09-08 16:15:00|5896.9|5895.1|5897.3|5895.5|5898.5|5896.7|5896.8|5895|94
1694190000000|2023-09-08 16:20:00|5897.4|5895.6|5896.3|5894.5|5897.4|5895.6|5895.7|5893.9|91
1694190300000|2023-09-08 16:25:00|5896.2|5894.4|5891.9|5890.1|5896.2|5894.4|5891.7|5889.9|102
1694190600000|2023-09-08 16:30:00|5891.8|5890|5888.7|5886.9|5891.8|5890|5888.3|5886.5|183
1694190900000|2023-09-08 16:35:00|5888.8|5887|5888.4|5886.6|5889.4|5887.6|5887.4|5885.6|168
1694191200000|2023-09-08 16:40:00|5888.3|5886.5|5890.3|5888.5|5891.3|5889.1|5888.1|5886.3|170
1694191500000|2023-09-08 16:45:00|5890.2|5888.4|5889.3|5887.5|5890.3|5888.5|5888.2|5886.4|131
1694191800000|2023-09-08 16:50:00|5888.9|5887.1|5888.3|5886.5|5889.1|5887.3|5888.2|5886.4|108
1694192100000|2023-09-08 16:55:00|5888.4|5886.6|5889.8|5888|5890.3|5888.5|5887.9|5886.1|105
1694192400000|2023-09-08 17:00:00|5889.7|5887.9|5888.3|5886.5|5889.7|5887.9|5887.6|5885.8|101
1694192700000|2023-09-08 17:05:00|5888.4|5886.6|5889.5|5887.7|5889.5|5887.7|5888|5886.2|87
1694193000000|2023-09-08 17:10:00|5889.4|5887.6|5892|5890.2|5892|5890.2|5888.9|5887.1|82
1694193300000|2023-09-08 17:15:00|5891.9|5890.1|5893.4|5891.6|5893.5|5891.7|5891.1|5889.3|83
1694193600000|2023-09-08 17:20:00|5893.5|5891.7|5892.9|5891.1|5893.9|5892.1|5892.4|5890.6|66
1694193900000|2023-09-08 17:25:00|5893|5891.2|5892.4|5890.6|5893.1|5891.3|5891.6|5889.8|106
1694194200000|2023-09-08 17:30:00|5892.5|5890.7|5893.4|5891.6|5893.7|5891.9|5892.4|5890.6|146
1694194500000|2023-09-08 17:35:00|5893.3|5891.5|5892.5|5890.7|5893.3|5891.5|5892|5890.2|54
1694194800000|2023-09-08 17:40:00|5892.4|5890.6|5893.4|5891.6|5893.5|5891.7|5891.9|5890.1|89
1694195100000|2023-09-08 17:45:00|5893.3|5891.5|5894.1|5892.3|5894.1|5892.3|5892.9|5891.1|50
1694195400000|2023-09-08 17:50:00|5894|5892.2|5893.4|5891.6|5894|5892.2|5892.9|5891.1|80
1694195700000|2023-09-08 17:55:00|5893.3|5891.5|5893.1|5891.3|5893.4|5891.6|5892.4|5890.6|129
1694196000000|2023-09-08 18:00:00|5893.2|5891.4|5895.2|5893.4|5895.3|5893.5|5892.9|5891.1|126
1694196300000|2023-09-08 18:05:00|5895.3|5893.5|5895|5893.2|5895.5|5893.7|5894.2|5892.4|122
1694196600000|2023-09-08 18:10:00|5895.1|5893.3|5892|5890.2|5895.1|5893.3|5891.4|5889.6|199
1694196900000|2023-09-08 18:15:00|5891.9|5890.1|5891.5|5889.7|5892.2|5890.4|5890.8|5889|165
1694197200000|2023-09-08 18:20:00|5891.4|5889.6|5891.4|5889.6|5892|5890.2|5890.7|5888.9|116
1694197500000|2023-09-08 18:25:00|5891.3|5889.5|5890.3|5888.5|5891.4|5889.6|5890|5888.2|133
1694197800000|2023-09-08 18:30:00|5890.1|5888.3|5888.8|5887|5890.3|5888.5|5888.3|5886.5|102
1694198100000|2023-09-08 18:35:00|5888.9|5887.1|5889.3|5887.5|5890.3|5888.5|5888.8|5887|75
1694198400000|2023-09-08 18:40:00|5889.4|5887.6|5889.1|5887.3|5890|5888.2|5888.6|5886.8|107
1694198700000|2023-09-08 18:45:00|5888.9|5887.1|5885.4|5883.6|5888.9|5887.1|5885.4|5883.6|88
1694199000000|2023-09-08 18:50:00|5885.3|5883.5|5886.3|5884.5|5886.8|5885|5884.8|5883|146
1694199300000|2023-09-08 18:55:00|5886.6|5884.8|5885.5|5883.7|5886.9|5885.1|5883.4|5881.6|111
1694199600000|2023-09-08 19:00:00|5885.4|5883.6|5885.7|5883.9|5887.1|5885.3|5884.9|5883.1|151
1694199900000|2023-09-08 19:05:00|5885.6|5883.8|5884.9|5883.1|5886.3|5884.5|5884.9|5883.1|101
1694200200000|2023-09-08 19:10:00|5885.2|5883.4|5884.4|5882.6|5885.6|5883.5|5884.2|5882.2|93
1694200500000|2023-09-08 19:15:00|5884.3|5882.5|5883|5881.2|5884.4|5882.6|5882.8|5881|54
1694200800000|2023-09-08 19:20:00|5882.9|5881.1|5883.8|5882|5883.9|5882.1|5882.8|5881|83
1694201100000|2023-09-08 19:25:00|5883.7|5881.9|5882.9|5881.1|5883.8|5882|5882.1|5880.3|42
1694201400000|2023-09-08 19:30:00|5882.8|5881|5882.6|5880.8|5883|5881.2|5882.4|5880.6|73
1694201700000|2023-09-08 19:35:00|5882.5|5880.7|5882.3|5880.5|5882.6|5880.8|5881.9|5880.1|75
1694202000000|2023-09-08 19:40:00|5882.4|5880.6|5883.9|5882.1|5884.2|5882.4|5882.4|5880.6|90
1694202300000|2023-09-08 19:45:00|5884|5882.2|5883.7|5881.9|5884.3|5882.5|5883.5|5881.7|106
1694202600000|2023-09-08 19:50:00|5883.6|5881.8|5883.8|5882|5884.2|5882.4|5883.5|5881.7|132
1694202900000|2023-09-08 19:55:00|5883.7|5881.9|5883.9|5882.1|5884|5882.2|5882.9|5881.1|117
1694203200000|2023-09-08 20:00:00|5884|5882.2|5884.1|5882.3|5884.4|5882.5|5883.5|5881.2|50
1694203500000|2023-09-08 20:05:00|5884.3|5882.5|5884.8|5883|5884.9|5883.1|5884.3|5882.5|21
1694203800000|2023-09-08 20:10:00|5884.9|5883.1|5884.5|5882.7|5885.2|5883.1|5884.5|5881.9|51
1694204100000|2023-09-08 20:15:00|5885|5882|5884.9|5883.1|5885.3|5883.1|5884.4|5881.9|30
1694204400000|2023-09-08 20:20:00|5885|5883.2|5884.4|5882.6|5885.7|5883.5|5884.4|5882|92
1694204700000|2023-09-08 20:25:00|5884.3|5882.5|5884.3|5882.5|5885.1|5882.9|5883.9|5881.5|52
1694205000000|2023-09-08 20:30:00|5884.2|5882.4|5884.5|5882.7|5885.1|5882.9|5884.2|5881.7|42
1694205300000|2023-09-08 20:35:00|5884.6|5882.8|5885.5|5883.7|5886.1|5883.7|5884.6|5882.2|31
1694205600000|2023-09-08 20:40:00|5886.3|5883.3|5886.1|5883.1|5886.6|5884.2|5885.7|5883.1|102
1694205900000|2023-09-08 20:45:00|5886.2|5883.2|5884.8|5881.8|5886.2|5883.2|5884.5|5881.5|61
1694206200000|2023-09-08 20:50:00|5884.9|5881.9|5885.8|5882.8|5885.9|5882.9|5884.7|5881.7|155
1694206500000|2023-09-08 20:55:00|5886.8|5882|5887.1|5881.3|5889|5883.2|5886.7|5880.9|226
1694376000000|2023-09-10 20:00:00|5905.5|5895.5|5905.5|5895.5|5905.5|5895.5|5905.5|5895.5|1
1694379300000|2023-09-10 20:55:00|5906.4|5894.6|5905.8|5894|5906.4|5894.6|5902.9|5891.1|6
1694379600000|2023-09-10 21:00:00|5898.8|5887|5898.7|5886.9|5900.7|5890.1|5896.5|5886.5|38
1694379900000|2023-09-10 21:05:00|5898.8|5887.4|5893.4|5881.6|5898.8|5887.4|5893|5881.2|35
1694380200000|2023-09-10 21:10:00|5894.1|5882.3|5891.5|5885.7|5896.6|5886|5888.7|5880|50
1694380500000|2023-09-10 21:15:00|5891.4|5885.6|5888.7|5882.9|5896.8|5891|5888.7|5882.9|103
1694380800000|2023-09-10 21:20:00|5888.5|5882.7|5889.5|5883.7|5890.9|5885.1|5887.2|5881.4|27
1694381100000|2023-09-10 21:25:00|5889.1|5883.3|5891.9|5886.1|5893.2|5887.4|5888.7|5882.9|43
1694381400000|2023-09-10 21:30:00|5892|5886.2|5899.7|5893.9|5899.7|5893.9|5892|5886.2|64
1694381700000|2023-09-10 21:35:00|5899.6|5893.8|5898.8|5893|5900.1|5894.3|5898.3|5892.5|58
1694382000000|2023-09-10 21:40:00|5898.6|5892.8|5898.5|5892.7|5898.9|5893.1|5898|5892.2|28
1694382300000|2023-09-10 21:45:00|5898.6|5892.8|5898.3|5892.5|5898.6|5892.8|5898.1|5892.3|46
1694382600000|2023-09-10 21:50:00|5898.5|5892.7|5899|5893.2|5899.8|5894|5898.1|5892.3|61
1694382900000|2023-09-10 21:55:00|5899.1|5893.3|5897.4|5891.6|5899.5|5893.7|5895.9|5890.1|63
1694383200000|2023-09-10 22:00:00|5897.1|5891.3|5894.8|5889|5898.2|5892.4|5894.2|5888.4|179
1694383500000|2023-09-10 22:05:00|5893.9|5889.9|5893.5|5889.5|5894.2|5890.2|5893.3|5889.3|147
1694383800000|2023-09-10 22:10:00|5893.4|5889.4|5894.2|5890.8|5894.8|5890.8|5893.3|5889.3|63
1694384100000|2023-09-10 22:15:00|5894.4|5890.9|5894.6|5891.2|5895.2|5891.2|5893.9|5890.6|152
1694384400000|2023-09-10 22:20:00|5894.5|5891.1|5895.2|5892.2|5895.7|5892.7|5894.2|5890.9|120
1694384700000|2023-09-10 22:25:00|5895.3|5892.3|5896|5893|5896|5893|5894.8|5891.8|48
1694385000000|2023-09-10 22:30:00|5895.9|5892.9|5897.3|5894.3|5897.4|5894.4|5895.3|5892.3|112
1694385300000|2023-09-10 22:35:00|5897.2|5894.2|5896.1|5893.1|5897.2|5894.2|5896|5893|97
1694385600000|2023-09-10 22:40:00|5896.2|5893.2|5896.8|5893.8|5898.1|5895.1|5896.1|5893.1|164
1694385900000|2023-09-10 22:45:00|5896.6|5893.6|5897.9|5894.9|5898.3|5895.3|5895.9|5892.9|178
1694386200000|2023-09-10 22:50:00|5898|5895|5898|5895|5898.3|5895.3|5897.8|5894.8|58
1694386500000|2023-09-10 22:55:00|5898.1|5895.1|5898.4|5895.4|5899|5896|5898|5895|148
1694386800000|2023-09-10 23:00:00|5898.5|5895.5|5895.6|5892.6|5898.6|5895.6|5894.4|5891.4|262
1694387100000|2023-09-10 23:05:00|5895.5|5892.5|5896.4|5893.4|5896.5|5893.5|5895.2|5892.2|187
1694387400000|2023-09-10 23:10:00|5896.3|5893.3|5895.9|5892.9|5897.2|5894.2|5895.2|5892.8|144
1694387700000|2023-09-10 23:15:00|5895.2|5893.4|5897|5894|5897.5|5894.5|5894.5|5892|104
1694388000000|2023-09-10 23:20:00|5897.1|5894.1|5897.7|5894.7|5898.2|5895.2|5896.8|5894.1|65
1694388300000|2023-09-10 23:25:00|5897.8|5894.8|5900|5897|5900.1|5897.1|5897.4|5894.4|125
1694388600000|2023-09-10 23:30:00|5900.1|5897.1|5902.1|5899.1|5902.6|5899.6|5898.4|5896.1|127
1694388900000|2023-09-10 23:35:00|5902.4|5899.4|5904.5|5902.7|5905.3|5902.8|5901.5|5898.8|117
1694389200000|2023-09-10 23:40:00|5904.4|5902.6|5903.7|5900.7|5905.2|5902.9|5903|5900|138
1694389500000|2023-09-10 23:45:00|5903.6|5900.6|5904.3|5901.3|5904.6|5902.2|5901.2|5898.2|138
1694389800000|2023-09-10 23:50:00|5904.4|5901.4|5903.8|5900.8|5905.2|5902.2|5903|5900|144
1694390100000|2023-09-10 23:55:00|5903.5|5900.5|5901.7|5898.7|5903.5|5900.8|5900.7|5898.3|163
1694390400000|2023-09-11 00:00:00|5901.6|5898.6|5906.3|5904.5|5906.3|5904.5|5900.3|5898.2|246
1694390700000|2023-09-11 00:05:00|5906.4|5904.6|5905.5|5902.5|5906.7|5904.9|5901.1|5898.1|279
1694391000000|2023-09-11 00:10:00|5904.9|5903.1|5901|5899.2|5906.9|5904.1|5901|5898.9|263
1694391300000|2023-09-11 00:15:00|5900.9|5899.1|5899.6|5897.8|5901.4|5899.2|5898.5|5896.2|276
1694391600000|2023-09-11 00:20:00|5899.5|5897.7|5900.8|5899|5900.9|5899.1|5897.4|5895.6|198
1694391900000|2023-09-11 00:25:00|5900.7|5898.9|5900.7|5898.9|5901.7|5899.9|5899.3|5897.5|174
1694392200000|2023-09-11 00:30:00|5900.8|5899|5901.7|5899.9|5903.4|5901.6|5900.8|5899|208
1694392500000|2023-09-11 00:35:00|5901.8|5900|5902.8|5901|5904.4|5902.6|5901.5|5899.7|198
1694392800000|2023-09-11 00:40:00|5902.9|5901.1|5901.2|5899.4|5903.3|5901.5|5901.1|5899.3|178
1694393100000|2023-09-11 00:45:00|5901.3|5899.5|5901.7|5899.9|5902.8|5901|5901.1|5899.3|133
1694393400000|2023-09-11 00:50:00|5901.9|5900.1|5905.1|5903.3|5905.7|5903.9|5901.7|5899.9|161
1694393700000|2023-09-11 00:55:00|5905.5|5903.7|5902.2|5900.4|5905.5|5903.7|5900.6|5898.8|215
1694394000000|2023-09-11 01:00:00|5902.1|5900.3|5902.2|5900.4|5903.5|5901.7|5900.8|5899|219
1694394300000|2023-09-11 01:05:00|5902|5900.2|5902.4|5900.6|5902.6|5900.8|5898.6|5896.8|215
1694394600000|2023-09-11 01:10:00|5902.1|5900.3|5905.3|5902.3|5906.8|5904.5|5901.2|5898.3|292
1694394900000|2023-09-11 01:15:00|5904.2|5902.4|5903.9|5902.1|5906.9|5905.1|5903.5|5900.9|386
1694395200000|2023-09-11 01:20:00|5904|5902.2|5901.2|5899.4|5904.2|5902.4|5900.8|5898.2|216
1694395500000|2023-09-11 01:25:00|5901.3|5899.5|5902.9|5899.9|5902.9|5900.6|5900.2|5898.2|227
1694395800000|2023-09-11 01:30:00|5903.1|5900.1|5905.3|5902.3|5905.6|5903.5|5901.3|5899.3|450
1694396100000|2023-09-11 01:35:00|5904.9|5903.1|5906.4|5904.6|5907.1|5905.3|5903.9|5901.8|343
1694396400000|2023-09-11 01:40:00|5906.5|5904.7|5905|5903.2|5907.8|5906|5904.8|5903|285
1694396700000|2023-09-11 01:45:00|5905.2|5903.4|5906.9|5903.9|5908|5905.4|5904.3|5902.5|303
1694397000000|2023-09-11 01:50:00|5907|5904|5905.4|5903.6|5907.6|5905.6|5904.8|5902.9|269
1694397300000|2023-09-11 01:55:00|5905.3|5903.5|5904.7|5902.9|5905.8|5903.6|5903.3|5901.3|258
1694397600000|2023-09-11 02:00:00|5905|5903.2|5904.4|5902.6|5907|5904.9|5904|5902|277
1694397900000|2023-09-11 02:05:00|5904.3|5902.5|5906.6|5904.8|5907.4|5905.6|5904.2|5902.4|225
1694398200000|2023-09-11 02:10:00|5906.7|5904.9|5907.2|5905.4|5907.9|5906.1|5905.3|5903.5|201
1694398500000|2023-09-11 02:15:00|5907.3|5905.5|5909.7|5907.9|5910.7|5908.9|5905.5|5903.7|293
1694398800000|2023-09-11 02:20:00|5909.8|5908|5910.3|5908.5|5911.1|5909|5908.8|5907|254
1694399100000|2023-09-11 02:25:00|5910.4|5908.6|5910|5908.2|5911.1|5909.3|5909.7|5907.9|175
1694399400000|2023-09-11 02:30:00|5910.2|5908.4|5913.2|5911.4|5913.2|5911.4|5909.3|5906.9|211
1694399700000|2023-09-11 02:35:00|5913.1|5911.3|5912|5910.2|5914.2|5912.4|5911.6|5909.4|269
1694400000000|2023-09-11 02:40:00|5912.1|5910.3|5911.1|5909.3|5912.7|5910.9|5910.8|5909|173
1694400300000|2023-09-11 02:45:00|5910.9|5909.1|5910.9|5909.1|5911.7|5909.9|5909.7|5907.9|168
1694400600000|2023-09-11 02:50:00|5911|5909.2|5911.8|5910|5912.6|5910.6|5910.6|5908.8|189
1694400900000|2023-09-11 02:55:00|5911.5|5909.7|5911.5|5909.7|5913.2|5911.4|5910.9|5909.1|233
1694401200000|2023-09-11 03:00:00|5911.7|5909.9|5910.8|5909|5911.8|5910|5909.6|5907.8|175
1694401500000|2023-09-11 03:05:00|5910.9|5909.1|5910.8|5909|5911.8|5910|5909.6|5907.8|147
1694401800000|2023-09-11 03:10:00|5910.7|5908.9|5911.7|5909.9|5912.3|5910.5|5910.6|5908.8|166
1694402100000|2023-09-11 03:15:00|5911.8|5910|5913.7|5911.9|5914.2|5912.4|5911.6|5909.8|163
1694402400000|2023-09-11 03:20:00|5913.6|5911.8|5913.9|5912.1|5914.3|5912.5|5913.2|5911.4|181
1694402700000|2023-09-11 03:25:00|5913.8|5912|5912.4|5910.6|5914.8|5913|5911.7|5909.2|140
1694403000000|2023-09-11 03:30:00|5912.5|5910.7|5913.3|5911.5|5913.8|5912|5910.8|5909|150
1694403300000|2023-09-11 03:35:00|5913.4|5911.6|5915.9|5914.1|5916.8|5915|5913.1|5911.3|239
1694403600000|2023-09-11 03:40:00|5916.1|5914.3|5914.8|5913|5916.2|5914.4|5914.8|5913|142
1694403900000|2023-09-11 03:45:00|5914.9|5913.1|5915.2|5913.4|5915.5|5913.7|5913.7|5911.9|123
1694404200000|2023-09-11 03:50:00|5915.1|5913.3|5914.3|5912.5|5915.2|5913.4|5913.3|5911.5|144
1694404500000|2023-09-11 03:55:00|5914.2|5912.4|5915.9|5914.1|5916.2|5914.4|5913.7|5911.9|124
1694404800000|2023-09-11 04:00:00|5916|5914.2|5916.7|5914.9|5917.4|5915.6|5914.2|5912.4|215
1694405100000|2023-09-11 04:05:00|5916.8|5915|5917.8|5916|5919.3|5917.5|5916.7|5914.9|119
1694405400000|2023-09-11 04:10:00|5917.7|5915.9|5918|5916.2|5918.5|5916.7|5916.8|5915|133
1694405700000|2023-09-11 04:15:00|5918.1|5916.3|5922.1|5920.3|5922.6|5920.8|5918.1|5916.3|175
1694406000000|2023-09-11 04:20:00|5922.2|5920.4|5921.6|5919.8|5923.1|5921.3|5921.2|5919.4|186
1694406300000|2023-09-11 04:25:00|5921.5|5919.7|5924|5922.2|5924.5|5922.7|5921.5|5919.7|223
1694406600000|2023-09-11 04:30:00|5924.1|5922.3|5925.8|5924|5925.8|5924|5922.5|5920.7|234
1694406900000|2023-09-11 04:35:00|5925.9|5924.1|5925.1|5923.3|5926|5924.2|5924.2|5922.4|224
1694407200000|2023-09-11 04:40:00|5925.2|5923.4|5927.2|5925.4|5928.8|5927|5924.9|5923.1|270
1694407500000|2023-09-11 04:45:00|5927.7|5925.9|5931.5|5929.7|5931.8|5930|5927.6|5925.8|245
1694407800000|2023-09-11 04:50:00|5931.7|5929.9|5931.2|5929.4|5932.7|5930.9|5930.6|5928.8|301
1694408100000|2023-09-11 04:55:00|5931.4|5929.6|5931.2|5929.4|5932.2|5930.4|5930.3|5928.5|302
1694408400000|2023-09-11 05:00:00|5931.4|5929.6|5931|5929.2|5934.2|5932.2|5930.8|5928.8|394
1694408700000|2023-09-11 05:05:00|5930.9|5929.1|5931.6|5929.8|5933|5931.1|5929.6|5927.6|286
1694409000000|2023-09-11 05:10:00|5931.8|5930|5932.1|5930.3|5933.4|5931|5930.6|5928.8|269
1694409300000|2023-09-11 05:15:00|5932.6|5930.8|5931|5928|5935.1|5932.8|5929|5926.1|286
1694409600000|2023-09-11 05:20:00|5931.1|5928.1|5931.8|5928.8|5931.8|5929.7|5929.4|5927|230
1694409900000|2023-09-11 05:25:00|5931.9|5928.9|5931|5929.2|5932.6|5930.8|5930.6|5928.3|266
1694410200000|2023-09-11 05:30:00|5931.1|5929.3|5932.8|5931|5934.6|5931.8|5930.1|5928.3|375
1694410500000|2023-09-11 05:35:00|5932.7|5930.9|5929.2|5927.4|5932.8|5931|5928.9|5927.1|239
1694410800000|2023-09-11 05:40:00|5929|5927.2|5929.2|5927.4|5931.5|5929.7|5928.9|5927.1|209
1694411100000|2023-09-11 05:45:00|5929.1|5927.3|5930.8|5929|5932|5930.2|5928.8|5927|200
1694411400000|2023-09-11 05:50:00|5930.7|5928.9|5929.2|5927.4|5931.2|5929.4|5927.9|5926.1|189
1694411700000|2023-09-11 05:55:00|5929.3|5927.5|5930|5928.2|5930.4|5928.5|5929|5927.2|188
1694412000000|2023-09-11 06:00:00|5929.9|5928.1|5926.9|5925.1|5930.1|5928.3|5925.6|5923.7|296
1694412300000|2023-09-11 06:05:00|5927|5925.2|5930|5928.2|5930.6|5928.8|5926.4|5924.6|251
1694412600000|2023-09-11 06:10:00|5930.2|5928.4|5929.1|5927.3|5931.6|5929.8|5928.3|5926.5|269
1694412900000|2023-09-11 06:15:00|5929.3|5927.5|5927.6|5925.8|5931.1|5929.3|5926.9|5925.1|230
1694413200000|2023-09-11 06:20:00|5927.5|5925.7|5925.8|5924|5928.4|5926.6|5925|5923.2|223
1694413500000|2023-09-11 06:25:00|5925.9|5924.1|5925.9|5924.1|5926.8|5925|5924.5|5922.7|156
1694413800000|2023-09-11 06:30:00|5926|5924.2|5929.2|5927.4|5929.4|5927.6|5926|5924.2|156
1694414100000|2023-09-11 06:35:00|5929.3|5927.5|5928.3|5926.5|5931.2|5929.4|5928.1|5926.3|216
1694414400000|2023-09-11 06:40:00|5928.4|5926.6|5928.5|5926.7|5929|5927.2|5926.9|5925.1|185
1694414700000|2023-09-11 06:45:00|5928.6|5926.8|5926.6|5924.8|5928.6|5926.8|5926.1|5923.7|220
1694415000000|2023-09-11 06:50:00|5926.5|5924.7|5926.7|5924.9|5928.6|5926.8|5924.6|5922.7|183
1694415300000|2023-09-11 06:55:00|5926.6|5924.8|5927.6|5925.8|5928.3|5926.5|5925.4|5923.6|217
1694415600000|2023-09-11 07:00:00|5927.5|5925.7|5927.6|5925.8|5929.1|5927.3|5926.5|5924.7|280
1694415900000|2023-09-11 07:05:00|5927.5|5925.7|5926.9|5925.1|5928.6|5926.8|5926.5|5924.7|238
1694416200000|2023-09-11 07:10:00|5927.1|5925.3|5927.7|5925.9|5928.8|5926.5|5926.1|5924.3|288
1694416500000|2023-09-11 07:15:00|5927.8|5926|5928.2|5926.4|5928.2|5926.4|5925.5|5923.7|221
1694416800000|2023-09-11 07:20:00|5928.3|5926.5|5929.1|5927.3|5929.6|5927.8|5927.1|5925.3|240
1694417100000|2023-09-11 07:25:00|5929.2|5927.4|5930.1|5928.3|5930.6|5928.8|5928.1|5926.3|248
1694417400000|2023-09-11 07:30:00|5930.2|5928.4|5929.4|5927.6|5931.6|5929.8|5929.1|5927.3|200
1694417700000|2023-09-11 07:35:00|5929.3|5927.5|5928.2|5926.4|5929.6|5927.8|5927.6|5925.8|183
1694418000000|2023-09-11 07:40:00|5928.1|5926.3|5929.6|5927.8|5929.7|5927.9|5927.8|5926|186
1694418300000|2023-09-11 07:45:00|5929.7|5927.9|5927|5925.2|5930.2|5928.4|5927|5925.2|180
1694418600000|2023-09-11 07:50:00|5926.9|5925.1|5925.2|5923.4|5926.9|5925.1|5924.6|5922.8|203
1694418900000|2023-09-11 07:55:00|5925.3|5923.5|5922.6|5920.8|5925.3|5923.5|5922.2|5920.4|241
1694419200000|2023-09-11 08:00:00|5922.5|5920.7|5923.3|5921.5|5923.3|5921.5|5921.7|5919.9|278
1694419500000|2023-09-11 08:05:00|5923.2|5921.4|5922.9|5921.1|5923.2|5921.4|5921.6|5919.8|171
1694419800000|2023-09-11 08:10:00|5922.8|5921|5921.9|5920.1|5922.9|5921.1|5920.9|5919.1|178
1694420100000|2023-09-11 08:15:00|5921.6|5919.8|5922.6|5920.8|5922.7|5920.9|5921|5919.2|175
1694420400000|2023-09-11 08:20:00|5922.7|5920.9|5923.6|5921.8|5924.7|5922.9|5922.6|5920.8|176
1694420700000|2023-09-11 08:25:00|5923.7|5921.9|5924.7|5922.9|5925.1|5923.3|5923|5921.2|220
1694421000000|2023-09-11 08:30:00|5925|5923.2|5922.9|5921.1|5925.6|5923.8|5922.9|5921.1|198
1694421300000|2023-09-11 08:35:00|5922.7|5920.9|5920.6|5918.8|5923.4|5921.1|5920.6|5918.8|164
1694421600000|2023-09-11 08:40:00|5920.7|5918.9|5922.6|5920.8|5922.7|5920.9|5920.7|5918.9|162
1694421900000|2023-09-11 08:45:00|5922.5|5920.7|5921.4|5919.6|5923.2|5920.9|5921.3|5919.5|194
1694422200000|2023-09-11 08:50:00|5921.3|5919.5|5920.9|5919.1|5922.1|5920.3|5920.5|5918.7|126
1694422500000|2023-09-11 08:55:00|5921|5919.2|5924.1|5922.3|5924.2|5922.4|5920.9|5919.1|170
1694422800000|2023-09-11 09:00:00|5924|5922.2|5925.7|5923.9|5926.5|5924.7|5923.1|5921.3|174
1694423100000|2023-09-11 09:05:00|5925.6|5923.8|5925.4|5923.6|5926|5924.2|5924.4|5922.6|147
1694423400000|2023-09-11 09:10:00|5925.5|5923.7|5923|5921.2|5926.3|5924.5|5922.6|5920.8|173
1694423700000|2023-09-11 09:15:00|5923.1|5921.3|5923.3|5921.5|5924.6|5922.8|5922.5|5920.7|162
1694424000000|2023-09-11 09:20:00|5923.4|5921.6|5923|5921.2|5924.2|5922.4|5923|5921.2|146
1694424300000|2023-09-11 09:25:00|5923.1|5921.3|5923.5|5921.7|5924.7|5922.9|5922.9|5921.1|130
1694424600000|2023-09-11 09:30:00|5923.7|5921.9|5926.3|5924.5|5926.4|5924.6|5923.7|5921.9|133
1694424900000|2023-09-11 09:35:00|5926.1|5924.3|5923.7|5921.9|5926.2|5924.4|5923.5|5921.7|163
1694425200000|2023-09-11 09:40:00|5923.8|5922|5923.5|5921.7|5924.6|5922.8|5922.6|5920.8|159
1694425500000|2023-09-11 09:45:00|5923.4|5921.6|5921.6|5919.8|5923.4|5921.6|5921.1|5919.3|88
1694425800000|2023-09-11 09:50:00|5921.5|5919.7|5922.6|5920.8|5922.8|5921|5920.8|5919|224
1694426100000|2023-09-11 09:55:00|5922.7|5920.9|5922.1|5920.3|5924.8|5923|5922.1|5920.3|157
1694426400000|2023-09-11 10:00:00|5922.2|5920.4|5920.6|5918.8|5922.2|5920.4|5920.5|5918.7|166
1694426700000|2023-09-11 10:05:00|5920.5|5918.7|5922.3|5920.5|5922.6|5920.8|5920.1|5918.3|165
1694427000000|2023-09-11 10:10:00|5922.2|5920.4|5917.8|5916|5922.3|5920.5|5917.6|5915.8|167
1694427300000|2023-09-11 10:15:00|5917.3|5915.5|5918.1|5916.3|5919|5917.2|5916.9|5915.1|174
1694427600000|2023-09-11 10:20:00|5918.2|5916.4|5915.7|5913.9|5918.3|5916.5|5915.6|5913.8|180
1694427900000|2023-09-11 10:25:00|5915.8|5914|5914.3|5912.5|5916.6|5914.8|5914.1|5912.3|131
1694428200000|2023-09-11 10:30:00|5914.2|5912.4|5914.8|5913|5915.2|5913.4|5913.5|5911.7|139
1694428500000|2023-09-11 10:35:00|5914.7|5912.9|5915.6|5913.8|5915.7|5913.9|5914.1|5912.3|163
1694428800000|2023-09-11 10:40:00|5915.5|5913.7|5917.9|5916.1|5918.2|5916.4|5915|5913.2|119
1694429100000|2023-09-11 10:45:00|5917.8|5916|5917|5915.2|5918.3|5916.5|5916.6|5914.8|171
1694429400000|2023-09-11 10:50:00|5916.9|5915.1|5916.8|5915|5917.6|5915.8|5915.4|5913.6|201
1694429700000|2023-09-11 10:55:00|5916.7|5914.9|5916.2|5914.4|5917.8|5916|5916.2|5914.4|128
1694430000000|2023-09-11 11:00:00|5916.3|5914.5|5916.9|5915.1|5917.2|5915.4|5915.1|5913.3|154
1694430300000|2023-09-11 11:05:00|5916.8|5915|5914.5|5912.7|5917.1|5915.3|5914|5912.2|142
1694430600000|2023-09-11 11:10:00|5914.2|5912.4|5912.5|5910.7|5914.5|5912.7|5912.2|5910.4|169
1694430900000|2023-09-11 11:15:00|5912.3|5910.5|5914.7|5912.9|5915.1|5913.3|5911.8|5910|161
1694431200000|2023-09-11 11:20:00|5914.6|5912.8|5917.2|5915.4|5917.7|5915.9|5914.6|5912.8|143
1694431500000|2023-09-11 11:25:00|5917.3|5915.5|5918.2|5916.4|5918.3|5916.5|5916.9|5915.1|130
1694431800000|2023-09-11 11:30:00|5918.4|5916.6|5917.7|5915.9|5919.7|5917.9|5916.9|5915.1|164
1694432100000|2023-09-11 11:35:00|5917.8|5916|5918.2|5916.4|5919.7|5917.9|5917.7|5915.9|146
1694432400000|2023-09-11 11:40:00|5918.3|5916.5|5917.5|5915.7|5919.9|5917.5|5916.3|5914.5|160
1694432700000|2023-09-11 11:45:00|5917.4|5915.6|5918.5|5916.7|5919.9|5918.1|5917.1|5915.3|132
1694433000000|2023-09-11 11:50:00|5918.6|5916.8|5919.2|5917.4|5919.7|5917.6|5917.8|5916|172
1694433300000|2023-09-11 11:55:00|5919.1|5917.3|5918|5916.2|5919.4|5917.6|5917.3|5915.5|173
1694433600000|2023-09-11 12:00:00|5917.9|5916.1|5922.7|5920.9|5922.8|5921|5916.4|5914.6|205
1694433900000|2023-09-11 12:05:00|5922.8|5921|5926.1|5924.3|5926.7|5924.9|5922.4|5920.6|232
1694434200000|2023-09-11 12:10:00|5925.9|5924.1|5927.7|5925.9|5927.7|5925.9|5924.3|5922.5|210
1694434500000|2023-09-11 12:15:00|5927.6|5925.8|5925.7|5923.9|5927.9|5926.1|5925.2|5923.4|196
1694434800000|2023-09-11 12:20:00|5925.2|5923.4|5926.7|5924.9|5926.9|5925.1|5923.7|5921.9|286
1694435100000|2023-09-11 12:25:00|5926.6|5924.8|5923.8|5922|5926.8|5925|5923.5|5921.7|263
1694435400000|2023-09-11 12:30:00|5923.9|5922.1|5924.4|5922.6|5926.7|5924.9|5922.8|5921|228
1694435700000|2023-09-11 12:35:00|5924.5|5922.7|5927|5925.2|5928.8|5927|5924.5|5922.7|223
1694436000000|2023-09-11 12:40:00|5926.9|5925.1|5924.2|5922.4|5927.2|5925.4|5922.7|5920.9|251
1694436300000|2023-09-11 12:45:00|5924.1|5922.3|5922.4|5920.6|5924.1|5922.3|5921.1|5919.3|205
1694436600000|2023-09-11 12:50:00|5922.6|5920.8|5920.7|5918.9|5924.8|5923|5920.7|5918.9|216
1694436900000|2023-09-11 12:55:00|5920.4|5918.6|5923.2|5921.4|5923.7|5921.9|5919.8|5918|224
1694437200000|2023-09-11 13:00:00|5923.1|5921.3|5924.5|5922.7|5925.7|5923.9|5921.7|5919.9|244
1694437500000|2023-09-11 13:05:00|5924.6|5922.8|5925|5923.2|5925.3|5923.5|5923.2|5921.4|232
1694437800000|2023-09-11 13:10:00|5924.9|5923.1|5926.1|5924.3|5927.3|5925.5|5924.6|5922.8|242
1694438100000|2023-09-11 13:15:00|5926.2|5924.4|5926|5924.2|5927.4|5925.6|5925.4|5923.6|191
1694438400000|2023-09-11 13:20:00|5926.1|5924.3|5927.7|5925.9|5927.7|5925.9|5926|5923.9|217
1694438700000|2023-09-11 13:25:00|5927.4|5925.6|5930.1|5928.3|5930.6|5928.8|5927.3|5925.5|210
1694439000000|2023-09-11 13:30:00|5930.2|5928.4|5935.2|5933.4|5935.9|5934.1|5930.2|5928.4|350
1694439300000|2023-09-11 13:35:00|5935.3|5933.5|5928.8|5927|5935.3|5933.5|5928.1|5926.3|370
1694439600000|2023-09-11 13:40:00|5928.7|5926.9|5927.3|5925.5|5929.8|5928|5926.1|5924.3|319
1694439900000|2023-09-11 13:45:00|5927.6|5925.8|5919|5917.2|5927.7|5925.9|5917.2|5915.4|385
1694440200000|2023-09-11 13:50:00|5919.1|5917.3|5925.3|5923.5|5925.7|5923.9|5917|5915.2|386
1694440500000|2023-09-11 13:55:00|5925.4|5923.6|5922.9|5921.1|5926.1|5924.3|5921.7|5919.9|348
1694440800000|2023-09-11 14:00:00|5922.8|5921|5922.1|5920.3|5926.7|5924.9|5921.7|5919.9|356
1694441100000|2023-09-11 14:05:00|5921.6|5919.8|5925.8|5924|5927|5925.2|5921|5919.2|336
1694441400000|2023-09-11 14:10:00|5925.9|5924.1|5926.4|5924.6|5927.2|5925.4|5922.7|5920.9|388
1694441700000|2023-09-11 14:15:00|5926.5|5924.7|5927.9|5926.1|5929.6|5927.8|5926.1|5924.3|285
1694442000000|2023-09-11 14:20:00|5928|5926.2|5929.7|5927.9|5930.7|5928.9|5927.4|5925.6|346
1694442300000|2023-09-11 14:25:00|5930.2|5928.4|5928.7|5926.9|5931.3|5929.5|5928.5|5926.7|322
1694442600000|2023-09-11 14:30:00|5928.6|5926.8|5924.2|5922.4|5929.3|5927.5|5924.1|5922.3|330
1694442900000|2023-09-11 14:35:00|5924.1|5922.3|5924.8|5923|5925.6|5923.8|5923.1|5921.3|297
1694443200000|2023-09-11 14:40:00|5924.7|5922.9|5925.9|5924.1|5926.9|5925.1|5924.4|5922.6|250
1694443500000|2023-09-11 14:45:00|5926.2|5924.4|5925.7|5923.9|5928.3|5926.5|5924.3|5922.5|268
1694443800000|2023-09-11 14:50:00|5925.8|5924|5922.6|5920.8|5926.6|5924.8|5922.2|5920.4|299
1694444100000|2023-09-11 14:55:00|5922.5|5920.7|5922.8|5921|5923.3|5921.5|5921.2|5919.4|277
1694444400000|2023-09-11 15:00:00|5922.6|5920.8|5921.9|5920.1|5923.2|5921.4|5919.8|5918|289
1694444700000|2023-09-11 15:05:00|5922|5920.2|5921.8|5920|5923.6|5921.8|5921.1|5919.3|250
1694445000000|2023-09-11 15:10:00|5921.9|5920.1|5919.2|5917.4|5922|5920.2|5918.6|5916.8|250
1694445300000|2023-09-11 15:15:00|5919.1|5917.3|5919.4|5917.6|5919.9|5918.1|5917.7|5915.9|267
1694445600000|2023-09-11 15:20:00|5919.5|5917.7|5921.1|5919.3|5922.2|5920.4|5918.6|5916.8|272
1694445900000|2023-09-11 15:25:00|5921|5919.2|5920.7|5918.9|5922.9|5921.1|5920.7|5918.9|203
1694446200000|2023-09-11 15:30:00|5920.6|5918.8|5920|5918.2|5921.3|5919.5|5919.2|5917.4|196
1694446500000|2023-09-11 15:35:00|5919.9|5918.1|5922.1|5920.3|5922.8|5921|5919.8|5918|169
1694446800000|2023-09-11 15:40:00|5922|5920.2|5918.8|5917|5922.7|5920.9|5918.3|5916.5|149
1694447100000|2023-09-11 15:45:00|5918.7|5916.9|5919.2|5917.4|5919.9|5918.1|5918.4|5916.6|157
1694447400000|2023-09-11 15:50:00|5919.3|5917.5|5919.1|5917.3|5920.2|5918.4|5918.4|5916.6|136
1694447700000|2023-09-11 15:55:00|5919.2|5917.4|5919.6|5917.8|5919.7|5917.9|5918.7|5916.9|114
1694448000000|2023-09-11 16:00:00|5920|5918.2|5922.3|5920.5|5922.7|5920.9|5919.7|5917.9|198
1694448300000|2023-09-11 16:05:00|5922.2|5920.4|5923.8|5922|5924.3|5922.5|5922.1|5920.3|163
1694448600000|2023-09-11 16:10:00|5923.7|5921.9|5925.2|5923.4|5925.7|5923.9|5923.7|5921.9|185
1694448900000|2023-09-11 16:15:00|5925.3|5923.5|5925.5|5923.7|5926.3|5924.5|5925.1|5923.3|102
1694449200000|2023-09-11 16:20:00|5925.6|5923.8|5925.7|5923.9|5926.9|5925.1|5925.3|5923.5|182
1694449500000|2023-09-11 16:25:00|5925.8|5924|5927.7|5925.9|5928|5926.2|5925.2|5923.4|141
1694449800000|2023-09-11 16:30:00|5927.8|5926|5926.2|5924.4|5928|5926.2|5925.4|5923.6|144
1694450100000|2023-09-11 16:35:00|5926.1|5924.3|5923.8|5922|5926.2|5924.4|5923.7|5921.9|142
1694450400000|2023-09-11 16:40:00|5923.7|5921.9|5923.3|5921.5|5924.3|5922.5|5922.8|5921|136
1694450700000|2023-09-11 16:45:00|5923.2|5921.4|5923.3|5921.5|5924.1|5922.3|5922.7|5920.9|96
1694451000000|2023-09-11 16:50:00|5923.4|5921.6|5921.8|5920|5923.4|5921.6|5921|5919.2|102
1694451300000|2023-09-11 16:55:00|5921.7|5919.9|5922.2|5920.4|5922.8|5921|5921.7|5919.9|122
1694451600000|2023-09-11 17:00:00|5922.1|5920.3|5921.8|5920|5922.6|5920.8|5920.3|5918.5|161
1694451900000|2023-09-11 17:05:00|5921.9|5920.1|5922.2|5920.4|5922.4|5920.6|5920.2|5918.4|170
1694452200000|2023-09-11 17:10:00|5922.3|5920.5|5920.2|5918.4|5922.5|5920.7|5920.1|5918.3|93
1694452500000|2023-09-11 17:15:00|5920.1|5918.3|5921.2|5919.4|5921.4|5919.6|5920.1|5918.3|122
1694452800000|2023-09-11 17:20:00|5921.3|5919.5|5921.5|5919.7|5922.1|5920.3|5920.9|5919.1|112
1694453100000|2023-09-11 17:25:00|5921.6|5919.8|5921.8|5920|5922.4|5920.6|5921.3|5919.5|107
1694453400000|2023-09-11 17:30:00|5921.7|5919.9|5920.7|5918.9|5921.8|5920|5920.3|5918.5|97
1694453700000|2023-09-11 17:35:00|5920.8|5919|5921.9|5920.1|5922|5920.2|5920.5|5918.7|102
1694454000000|2023-09-11 17:40:00|5922|5920.2|5921.4|5919.6|5922.3|5920.5|5921.4|5919.6|175
1694454300000|2023-09-11 17:45:00|5921.6|5919.8|5920.9|5919.1|5921.9|5920.1|5920.8|5919|112
1694454600000|2023-09-11 17:50:00|5921.2|5919.4|5920.2|5918.4|5921.3|5919.5|5920|5918.2|118
1694454900000|2023-09-11 17:55:00|5920.3|5918.5|5920.7|5918.9|5920.8|5919|5919.3|5917.5|98
1694455200000|2023-09-11 18:00:00|5920.4|5918.6|5919.2|5917.4|5920.4|5918.6|5918.6|5916.8|118
1694455500000|2023-09-11 18:05:00|5919.3|5917.5|5918.3|5916.5|5919.3|5917.5|5917.7|5915.9|148
1694455800000|2023-09-11 18:10:00|5918.2|5916.4|5919.7|5917.9|5920.5|5918.7|5917.9|5916.1|127
1694456100000|2023-09-11 18:15:00|5919.5|5917.7|5920.4|5918.6|5920.4|5918.6|5918.8|5917|130
1694456400000|2023-09-11 18:20:00|5920.5|5918.7|5920.3|5918.5|5920.9|5919.1|5920|5918.2|74
1694456700000|2023-09-11 18:25:00|5920.2|5918.4|5920.3|5918.5|5920.9|5919.1|5919.7|5917.9|106
1694457000000|2023-09-11 18:30:00|5920.8|5919|5921.2|5919.4|5921.8|5920|5919.9|5918.1|74
1694457300000|2023-09-11 18:35:00|5921.1|5919.3|5920.8|5919|5921.5|5919.7|5920.4|5918.6|78
1694457600000|2023-09-11 18:40:00|5920.7|5918.9|5918.7|5916.9|5920.7|5918.9|5918.3|5916.5|140
1694457900000|2023-09-11 18:45:00|5918.5|5916.7|5918.8|5917|5918.9|5917.1|5917.8|5916|119
1694458200000|2023-09-11 18:50:00|5918.9|5917.1|5918.3|5916.5|5919|5917.2|5917.7|5915.9|113
1694458500000|2023-09-11 18:55:00|5918.2|5916.4|5918.2|5915.2|5918.8|5917|5916.9|5914.3|117
1694458800000|2023-09-11 19:00:00|5918.1|5915.1|5919.1|5917.3|5919.4|5917.6|5918|5915|172
1694459100000|2023-09-11 19:05:00|5919|5917.2|5918.4|5916.6|5919.4|5917.6|5917.5|5915.7|120
1694459400000|2023-09-11 19:10:00|5918.3|5916.5|5917.4|5915.6|5918.4|5916.6|5916.8|5915|91
1694459700000|2023-09-11 19:15:00|5917.3|5915.5|5917.4|5915.6|5917.4|5915.6|5916.4|5914.6|84
1694460000000|2023-09-11 19:20:00|5917.5|5915.7|5919|5917.2|5919|5917.2|5917.4|5915.6|62
1694460300000|2023-09-11 19:25:00|5918.9|5917.1|5919.4|5917.6|5919.9|5918.1|5918.6|5916.8|74
1694460600000|2023-09-11 19:30:00|5919.5|5917.7|5921.1|5919.3|5921.2|5919.4|5919.4|5917.6|109
1694460900000|2023-09-11 19:35:00|5921|5919.2|5920.4|5918.6|5921|5919.2|5920.1|5918.3|65
1694461200000|2023-09-11 19:40:00|5920.2|5918.4|5919.9|5918.1|5920.9|5919.1|5919.9|5918.1|80
1694461500000|2023-09-11 19:45:00|5919.7|5917.9|5918.8|5917|5919.7|5917.9|5918.6|5916.8|62
1694461800000|2023-09-11 19:50:00|5918.6|5916.8|5919.7|5917.9|5919.9|5918.1|5918.3|5916.5|96
1694462100000|2023-09-11 19:55:00|5919.8|5918|5920.7|5918.9|5920.8|5919|5919.5|5917.7|90
1694462400000|2023-09-11 20:00:00|5920.5|5918.7|5920.5|5918.7|5920.8|5919|5919.9|5918.1|59
1694462700000|2023-09-11 20:05:00|5920.6|5918.8|5920.7|5918.9|5920.7|5918.9|5920.4|5918.6|53
1694463000000|2023-09-11 20:10:00|5920.6|5918.8|5920.8|5919|5920.8|5919|5920.4|5918.6|44
1694463300000|2023-09-11 20:15:00|5920.7|5918.9|5921.4|5919.6|5921.5|5919.7|5920.4|5918.6|49
1694463600000|2023-09-11 20:20:00|5921.5|5919.7|5922.6|5920.8|5922.8|5921|5921.5|5919.7|63
1694463900000|2023-09-11 20:25:00|5922.7|5920.9|5922.2|5920.4|5922.8|5921|5922.1|5920.3|96
1694464200000|2023-09-11 20:30:00|5922.1|5920.3|5919.9|5918.1|5922.2|5920.4|5919.8|5918|49
1694464500000|2023-09-11 20:35:00|5920|5918.2|5920|5918.2|5920.3|5918.5|5919.8|5918|38
1694464800000|2023-09-11 20:40:00|5919.9|5918.1|5919.9|5918.1|5920.5|5918.7|5919.9|5918.1|35
1694465100000|2023-09-11 20:45:00|5920|5918.2|5921.1|5918.1|5921.9|5919.3|5920|5917.7|111
1694465400000|2023-09-11 20:50:00|5921.2|5918.2|5921.5|5918.5|5921.6|5919|5920.5|5918|99
1694465700000|2023-09-11 20:55:00|5922.4|5917.6|5921.6|5916.8|5922.5|5917.7|5921.3|5916.5|92
1694466000000|2023-09-11 21:00:00|5919.4|5913.6|5915|5909.2|5922.8|5917|5913.1|5907.3|46
1694466300000|2023-09-11 21:05:00|5915.1|5909.3|5919.2|5913.4|5920.5|5914.7|5915.1|5909.3|51
1694466600000|2023-09-11 21:10:00|5919.1|5913.3|5919.4|5913.6|5920.5|5914.7|5917.1|5911.3|80
1694466900000|2023-09-11 21:15:00|5919.3|5913.5|5923|5917.2|5928|5922.2|5911.3|5905.5|144
1694467200000|2023-09-11 21:20:00|5922.9|5917.1|5921.7|5915.9|5922.9|5917.1|5919.3|5913.5|75
1694467500000|2023-09-11 21:25:00|5921.6|5915.8|5923.7|5917.9|5923.7|5917.9|5921.3|5915.5|43
1694467800000|2023-09-11 21:30:00|5923.6|5918|5922.7|5917.5|5923.7|5918.5|5922.3|5916.6|56
1694468100000|2023-09-11 21:35:00|5922.8|5917.6|5922.8|5917|5923.2|5918|5917.2|5911.4|166
1694468400000|2023-09-11 21:40:00|5923.1|5917.3|5925.3|5919.5|5926.4|5920.6|5922.5|5916.8|92
1694468700000|2023-09-11 21:45:00|5924.7|5918.9|5923.7|5918.1|5925.1|5919.3|5922.9|5917.7|66
1694469000000|2023-09-11 21:50:00|5923.8|5918|5923.3|5918.3|5924|5918.6|5922.9|5917.8|73
1694469300000|2023-09-11 21:55:00|5923.6|5917.9|5923.4|5917.6|5925.4|5919.6|5923.1|5917.4|197
1694469600000|2023-09-11 22:00:00|5923.5|5917.7|5923.4|5918.6|5924.4|5918.7|5922.8|5917.7|87
1694469900000|2023-09-11 22:05:00|5922.5|5919.5|5922.9|5919.9|5923.4|5920.4|5922.3|5919.3|35
1694470200000|2023-09-11 22:10:00|5923|5920|5923.4|5920.4|5923.7|5920.7|5922.5|5919.5|65
1694470500000|2023-09-11 22:15:00|5923.3|5920.3|5922|5919|5923.3|5920.3|5921.8|5918.8|104
1694470800000|2023-09-11 22:20:00|5922.1|5919.1|5922|5919|5922.5|5919.5|5922|5919|32
1694471100000|2023-09-11 22:25:00|5922.1|5919.1|5920.4|5917.4|5922.5|5919.5|5920.3|5917.3|101
1694471400000|2023-09-11 22:30:00|5920.3|5917.3|5921.4|5918.4|5921.5|5919.1|5920.3|5917.3|63
1694471700000|2023-09-11 22:35:00|5921.3|5918.3|5921.7|5918.7|5921.7|5918.7|5920.7|5917.7|58
1694472000000|2023-09-11 22:40:00|5921.6|5918.6|5921.8|5920|5922.4|5920|5921.6|5918.6|15
1694472300000|2023-09-11 22:45:00|5921.7|5919.9|5920.3|5918.5|5922.9|5920.1|5920.3|5917.6|63
1694472600000|2023-09-11 22:50:00|5920.9|5917.9|5921.4|5918.4|5921.9|5918.9|5920.2|5917.6|57
1694472900000|2023-09-11 22:55:00|5921.5|5918.5|5921|5918|5921.5|5918.6|5920.3|5917.7|35
1694473200000|2023-09-11 23:00:00|5920.7|5917.7|5920.7|5917.7|5921.4|5918.4|5920.7|5917.7|110
1694473500000|2023-09-11 23:05:00|5920.8|5917.8|5920.5|5917.5|5921|5918|5920.4|5917.4|35
1694473800000|2023-09-11 23:10:00|5920.7|5917.7|5919.7|5916.7|5920.7|5917.7|5919.2|5916.2|49
1694474100000|2023-09-11 23:15:00|5919.6|5916.6|5920.2|5917.2|5920.4|5917.4|5919.3|5916.3|43
1694474400000|2023-09-11 23:20:00|5920.3|5917.3|5920.6|5917.6|5920.9|5917.9|5920.3|5917.3|24
1694474700000|2023-09-11 23:25:00|5920.5|5917.5|5920.7|5917.7|5920.9|5917.9|5920.5|5917.5|28
1694475000000|2023-09-11 23:30:00|5920.8|5917.8|5920.5|5917.5|5920.8|5917.8|5920.4|5917.4|40
1694475300000|2023-09-11 23:35:00|5920.4|5917.4|5920.3|5917.3|5921.1|5918.1|5919.7|5916.7|77
1694475600000|2023-09-11 23:40:00|5920.4|5917.4|5919.8|5916.8|5921|5918|5919.7|5916.7|35
1694475900000|2023-09-11 23:45:00|5919.6|5916.6|5919.1|5916.1|5919.9|5916.9|5918.7|5915.7|70
1694476200000|2023-09-11 23:50:00|5919.2|5916.2|5918.7|5915.7|5919.8|5916.8|5918.3|5915.3|78
1694476500000|2023-09-11 23:55:00|5918.6|5915.6|5916.8|5913.8|5918.7|5915.7|5916.8|5913.8|69
1694476800000|2023-09-12 00:00:00|5916.7|5913.7|5913.1|5911.3|5916.7|5914.7|5913.1|5911.3|198
1694477100000|2023-09-12 00:05:00|5913.2|5911.4|5912.3|5910.5|5914.3|5912.5|5911.9|5910.1|163
1694477400000|2023-09-12 00:10:00|5912.2|5910.4|5913.1|5911.3|5914|5912.2|5911.8|5910|162
1694477700000|2023-09-12 00:15:00|5913|5911.2|5914.7|5912.9|5914.7|5912.9|5911.8|5910|138
1694478000000|2023-09-12 00:20:00|5914.8|5913|5914|5912.2|5916.3|5914.3|5913.8|5912|189
1694478300000|2023-09-12 00:25:00|5913.9|5912.1|5911.9|5910.1|5914.3|5912.5|5911.9|5910.1|145
1694478600000|2023-09-12 00:30:00|5911.7|5909.9|5911.3|5909.5|5912|5910|5909.5|5907.7|194
1694478900000|2023-09-12 00:35:00|5911.4|5909.6|5909.4|5907.6|5912.4|5910.6|5909.3|5907.5|149
1694479200000|2023-09-12 00:40:00|5909.5|5907.7|5911.3|5909.5|5911.8|5909.9|5909.3|5907.5|153
1694479500000|2023-09-12 00:45:00|5911.2|5909.4|5911.2|5909.4|5911.7|5909.9|5910.2|5908.4|82
1694479800000|2023-09-12 00:50:00|5911.3|5909.5|5912.4|5910.6|5913.5|5911.7|5910.5|5908.7|141
1694480100000|2023-09-12 00:55:00|5912.3|5910.5|5909.8|5908|5912.4|5910.6|5909.7|5907.9|149
1694480400000|2023-09-12 01:00:00|5909.7|5907.9|5908.8|5907|5910.3|5908.5|5908.7|5906.5|195
1694480700000|2023-09-12 01:05:00|5908.9|5907.1|5913.5|5911.7|5913.7|5911.9|5908.7|5906.9|203
1694481000000|2023-09-12 01:10:00|5913.6|5911.8|5919.4|5917.6|5921.4|5918.4|5912.7|5910.7|326
1694481300000|2023-09-12 01:15:00|5919.3|5917.5|5915.1|5913.3|5920.1|5917.7|5914.8|5912.6|395
1694481600000|2023-09-12 01:20:00|5915.2|5913.4|5910.6|5908.8|5915.6|5913.5|5910.6|5908.8|250
1694481900000|2023-09-12 01:25:00|5910.7|5908.9|5913.1|5910.1|5913.3|5910.7|5910.1|5908.3|224
1694482200000|2023-09-12 01:30:00|5912.3|5910.5|5907.7|5905.9|5912.3|5910.5|5907.2|5904.8|267
1694482500000|2023-09-12 01:35:00|5907.8|5906|5907.4|5905.6|5908.6|5906.8|5907.1|5905.3|248
1694482800000|2023-09-12 01:40:00|5907.3|5905.5|5909.6|5907.8|5909.9|5908.1|5907.3|5905.5|190
1694483100000|2023-09-12 01:45:00|5909.5|5907.7|5910.8|5909|5911.5|5909.7|5908.3|5906.5|224
1694483400000|2023-09-12 01:50:00|5910.7|5908.9|5911.4|5909.6|5912.5|5910.7|5909|5907.2|268
1694483700000|2023-09-12 01:55:00|5911.2|5909.4|5914.1|5912.3|5914.5|5912.7|5910.8|5909|264
1694484000000|2023-09-12 02:00:00|5913.9|5912.1|5912.8|5911|5913.9|5912.1|5911.6|5909.8|302
1694484300000|2023-09-12 02:05:00|5912.7|5910.9|5918.1|5916.3|5919.4|5917.6|5912.6|5910.8|268
1694484600000|2023-09-12 02:10:00|5918.2|5916.4|5917.8|5916|5921.3|5919.5|5917.5|5915.7|204
1694484900000|2023-09-12 02:15:00|5917.6|5915.8|5918.6|5916.8|5919.7|5917.9|5916.6|5914.8|227
1694485200000|2023-09-12 02:20:00|5918.5|5916.7|5919.5|5917.7|5919.8|5918|5918.3|5916.5|241
1694485500000|2023-09-12 02:25:00|5919.4|5917.6|5917.3|5915.5|5919.6|5917.8|5917.2|5915.4|170
1694485800000|2023-09-12 02:30:00|5917|5915.2|5916.3|5914.5|5917.9|5916.1|5916.3|5914.5|130
1694486100000|2023-09-12 02:35:00|5916.2|5914.4|5919.9|5918.1|5920.4|5918.6|5915.7|5913.9|210
1694486400000|2023-09-12 02:40:00|5919.7|5917.9|5920.2|5918.4|5921.5|5919.7|5919.2|5917.4|195
1694486700000|2023-09-12 02:45:00|5919.9|5918.1|5919|5917.2|5920|5918.2|5917.4|5915.6|178
1694487000000|2023-09-12 02:50:00|5918.9|5917.1|5920.8|5919|5921.2|5919.4|5918.8|5917|165
1694487300000|2023-09-12 02:55:00|5920.7|5918.9|5920.9|5919.1|5921.4|5919.6|5919.9|5918.1|184
1694487600000|2023-09-12 03:00:00|5920.8|5919|5919.7|5917.9|5920.8|5919|5917.9|5916.1|142
1694487900000|2023-09-12 03:05:00|5919.8|5918|5920.2|5918.4|5921.3|5919.5|5919.5|5917.7|139
1694488200000|2023-09-12 03:10:00|5920.3|5918.5|5919.3|5917.5|5920.4|5918.6|5918.1|5916.3|129
1694488500000|2023-09-12 03:15:00|5919.2|5917.4|5918.7|5916.9|5919.2|5917.4|5917.7|5915.9|132
1694488800000|2023-09-12 03:20:00|5918.8|5917|5918.7|5916.9|5919.8|5918|5917.7|5915.9|146
1694489100000|2023-09-12 03:25:00|5918.6|5916.8|5918.4|5916.6|5919.3|5917.5|5918.1|5916.3|150
1694489400000|2023-09-12 03:30:00|5918.6|5916.8|5922.1|5920.3|5922.5|5920.7|5918.1|5916.3|201
1694489700000|2023-09-12 03:35:00|5922|5920.2|5921.4|5919.6|5922.7|5920.9|5921|5919.2|198
1694490000000|2023-09-12 03:40:00|5921.3|5919.5|5922.2|5920.4|5922.7|5920.9|5921.2|5919.4|154
1694490300000|2023-09-12 03:45:00|5922.1|5920.3|5921.3|5919.5|5922.5|5920.3|5920.6|5918.2|179
1694490600000|2023-09-12 03:50:00|5921.1|5919.3|5919.9|5918.1|5921.6|5919.6|5919|5917.2|148
1694490900000|2023-09-12 03:55:00|5920.2|5918.4|5919.2|5917.4|5920.2|5918.4|5918.8|5916.5|108
1694491200000|2023-09-12 04:00:00|5919.1|5917.3|5918.4|5916.6|5919.6|5917.5|5918.2|5916.3|111
1694491500000|2023-09-12 04:05:00|5918.6|5916.8|5916.3|5914.5|5918.8|5917|5915.6|5913.8|134
1694491800000|2023-09-12 04:10:00|5916.2|5914.4|5915.1|5913.3|5916.3|5914.5|5915.1|5913.3|108
1694492100000|2023-09-12 04:15:00|5915.2|5913.4|5913.4|5911.6|5915.2|5913.4|5913|5911.2|123
1694492400000|2023-09-12 04:20:00|5913.5|5911.7|5914.1|5912.3|5914.3|5912.5|5913.2|5911.4|139
1694492700000|2023-09-12 04:25:00|5914|5912.2|5912.7|5910.9|5914|5912.2|5911.7|5909.9|103
1694493000000|2023-09-12 04:30:00|5912.6|5910.8|5912.4|5910.6|5912.6|5910.8|5910.9|5909.1|72
1694493300000|2023-09-12 04:35:00|5912.3|5910.5|5912.2|5910.4|5913.2|5911.4|5911.5|5909.7|119
1694493600000|2023-09-12 04:40:00|5912.1|5910.3|5912.1|5910.3|5912.7|5910.9|5911.3|5909.5|136
1694493900000|2023-09-12 04:45:00|5912|5910.2|5911.9|5910.1|5912.4|5910.6|5911.5|5909.7|103
1694494200000|2023-09-12 04:50:00|5911.8|5910|5912.1|5910.3|5912.7|5910.9|5911.3|5909.5|95
1694494500000|2023-09-12 04:55:00|5912|5910.2|5911.2|5909.4|5912.3|5910.5|5911.2|5909.4|144
1694494800000|2023-09-12 05:00:00|5911.1|5909.3|5909.4|5907.6|5911.8|5910|5909.2|5907.4|153
1694495100000|2023-09-12 05:05:00|5909.3|5907.5|5910.2|5908.4|5910.7|5908.9|5908.4|5906.6|128
1694495400000|2023-09-12 05:10:00|5910|5908.2|5911.8|5910|5911.9|5910.1|5909|5907.2|135
1694495700000|2023-09-12 05:15:00|5911.7|5909.9|5911.2|5909.4|5912|5910.2|5910.3|5908.5|164
1694496000000|2023-09-12 05:20:00|5911.1|5909.3|5912.5|5910.7|5912.6|5910.8|5910.3|5908.5|186
1694496300000|2023-09-12 05:25:00|5912.4|5910.6|5910.7|5908.9|5913|5911.2|5910.7|5908.9|137
1694496600000|2023-09-12 05:30:00|5910.4|5908.6|5907.6|5905.8|5910.5|5908.7|5907.4|5905.6|184
1694496900000|2023-09-12 05:35:00|5907.7|5905.9|5908|5906.2|5908.8|5907|5907.6|5905.8|119
1694497200000|2023-09-12 05:40:00|5908.1|5906.3|5908.3|5906.5|5908.7|5906.9|5906.8|5905|167
1694497500000|2023-09-12 05:45:00|5908|5906.2|5906.8|5905|5909|5907.2|5906.6|5904.8|144
1694497800000|2023-09-12 05:50:00|5906.9|5905.1|5904.8|5903|5907.1|5905.3|5903.8|5902|156
1694498100000|2023-09-12 05:55:00|5904.7|5902.9|5906|5903|5906.4|5904.6|5904.2|5902.4|111
1694498400000|2023-09-12 06:00:00|5906.1|5903.1|5904.4|5902.6|5907.7|5905.9|5903.1|5901.3|251
1694498700000|2023-09-12 06:05:00|5904.5|5902.7|5904.7|5902.9|5906.1|5904.3|5903.9|5902.1|233
1694499000000|2023-09-12 06:10:00|5904.6|5902.8|5907.2|5905.4|5908.4|5906.6|5904.6|5902.8|233
1694499300000|2023-09-12 06:15:00|5907.1|5905.3|5907.6|5905.8|5908.9|5907.1|5906.7|5904.9|191
1694499600000|2023-09-12 06:20:00|5907.7|5905.9|5907.9|5906.1|5909.3|5907.5|5907.3|5905.5|126
1694499900000|2023-09-12 06:25:00|5907.8|5906|5908.4|5906.6|5908.5|5906.7|5906.4|5904.6|165
1694500200000|2023-09-12 06:30:00|5908.5|5906.7|5910.4|5908.6|5910.8|5909|5908.1|5905.6|191
1694500500000|2023-09-12 06:35:00|5910.3|5908.5|5911.3|5909.5|5911.4|5909.6|5908.1|5906|235
1694500800000|2023-09-12 06:40:00|5911.2|5909.4|5911.4|5909.6|5913.9|5911.7|5911.1|5908.9|203
1694501100000|2023-09-12 06:45:00|5911.3|5909.5|5912.2|5910.4|5913.1|5911|5911|5908.9|160
1694501400000|2023-09-12 06:50:00|5912.1|5910.3|5914.2|5912.4|5915.9|5913.6|5912.1|5910.3|165
1694501700000|2023-09-12 06:55:00|5914.3|5912.5|5916.2|5913.2|5916.6|5914.8|5913.9|5912.1|167
1694502000000|2023-09-12 07:00:00|5916.1|5913.1|5915.6|5913.8|5917.2|5915.4|5914.4|5912.6|249
1694502300000|2023-09-12 07:05:00|5915.7|5913.9|5912.7|5910.9|5915.7|5913.9|5912.7|5910.9|262
1694502600000|2023-09-12 07:10:00|5912.8|5911|5909.4|5907.6|5912.8|5911|5908.6|5906.7|260
1694502900000|2023-09-12 07:15:00|5909.3|5907.5|5912.9|5911.1|5913.3|5911.5|5908.8|5907|295
1694503200000|2023-09-12 07:20:00|5912.8|5911|5909.9|5908.1|5913.3|5911.5|5908.9|5907|286
1694503500000|2023-09-12 07:25:00|5909.8|5908|5910.6|5908.8|5911|5909.2|5909.1|5907.3|264
1694503800000|2023-09-12 07:30:00|5910.3|5908.5|5909.9|5908.1|5911|5909.2|5908.8|5907|263
1694504100000|2023-09-12 07:35:00|5909.8|5908|5909.3|5907.5|5910.5|5908.7|5908.3|5906.5|245
1694504400000|2023-09-12 07:40:00|5909.4|5907.6|5910.7|5908.9|5912.7|5910.9|5909.4|5907.6|177
1694504700000|2023-09-12 07:45:00|5910.4|5908.6|5908.6|5906.8|5911.2|5909.4|5908.2|5906.4|207
1694505000000|2023-09-12 07:50:00|5908.5|5906.7|5906.9|5905.1|5908.9|5907.1|5905.3|5903.5|220
1694505300000|2023-09-12 07:55:00|5906.8|5905|5910.3|5908.5|5910.8|5909|5906.8|5905|259
1694505600000|2023-09-12 08:00:00|5910.2|5908.4|5911|5909.2|5911.2|5909.4|5907.6|5905.8|213
1694505900000|2023-09-12 08:05:00|5911.1|5909.3|5913.5|5911.7|5914|5912.2|5910.6|5908.8|222
1694506200000|2023-09-12 08:10:00|5913.6|5911.8|5916.4|5914.6|5917.4|5915.6|5913.4|5911.6|212
1694506500000|2023-09-12 08:15:00|5916.2|5914.4|5916.3|5914.5|5917|5915.2|5914.9|5913.1|243
1694506800000|2023-09-12 08:20:00|5916.2|5914.4|5917.3|5915.5|5918|5916.2|5914.2|5912.4|241
1694507100000|2023-09-12 08:25:00|5917.4|5915.6|5918.2|5916.4|5919.7|5917.9|5917.2|5915.4|236
1694507400000|2023-09-12 08:30:00|5918.1|5916.3|5916.3|5914.5|5918.1|5916.3|5915.8|5914|167
1694507700000|2023-09-12 08:35:00|5916.2|5914.4|5916.2|5914.4|5917.3|5915.5|5915.7|5913.9|121
1694508000000|2023-09-12 08:40:00|5916.3|5914.5|5912.9|5911.1|5916.8|5915|5912.5|5910.7|164
1694508300000|2023-09-12 08:45:00|5912.8|5911|5912.7|5910.9|5913.2|5911.4|5911.6|5909.8|152
1694508600000|2023-09-12 08:50:00|5912.6|5910.8|5909.9|5908.1|5913.2|5911.4|5909.3|5907.5|208
1694508900000|2023-09-12 08:55:00|5909.8|5908|5906.2|5904.4|5909.8|5908|5906.1|5904.3|181
1694509200000|2023-09-12 09:00:00|5906|5904.2|5905.9|5904.1|5907.2|5905.4|5905.2|5903.4|134
1694509500000|2023-09-12 09:05:00|5905.8|5904|5906.2|5904.4|5906.8|5905|5905.7|5903.9|159
1694509800000|2023-09-12 09:10:00|5906.3|5904.5|5903.6|5901.8|5906.8|5905|5903.5|5901.7|148
1694510100000|2023-09-12 09:15:00|5903.7|5901.9|5902.7|5900.9|5904.5|5902.7|5902.6|5900.8|108
1694510400000|2023-09-12 09:20:00|5902.6|5900.8|5905|5903.2|5906.2|5904.4|5901.4|5899.6|120
1694510700000|2023-09-12 09:25:00|5905.1|5903.3|5906.4|5904.6|5906.8|5905|5904.7|5902.9|180
1694511000000|2023-09-12 09:30:00|5906.3|5904.5|5904.2|5902.4|5906.3|5904.5|5902.8|5901|228
1694511300000|2023-09-12 09:35:00|5904|5902.2|5904.9|5903.1|5906.5|5904.7|5904|5902.2|160
1694511600000|2023-09-12 09:40:00|5904.8|5903|5907.7|5905.9|5907.9|5906.1|5904.4|5902.6|151
1694511900000|2023-09-12 09:45:00|5907.5|5905.7|5908.3|5906.5|5909.4|5907.6|5906.7|5904.9|188
1694512200000|2023-09-12 09:50:00|5908.2|5906.4|5907|5905.2|5908.5|5906.7|5905.9|5904.1|169
1694512500000|2023-09-12 09:55:00|5906.9|5905.1|5907.2|5905.4|5908.1|5906.3|5906.3|5904.5|182
1694512800000|2023-09-12 10:00:00|5907.1|5905.3|5909.1|5907.3|5909.5|5907.7|5906.6|5904.8|165
1694513100000|2023-09-12 10:05:00|5908.9|5907.1|5905.7|5903.9|5908.9|5907.1|5905.7|5903.9|138
1694513400000|2023-09-12 10:10:00|5905.8|5904|5907.6|5905.8|5907.7|5905.9|5905.8|5904|133
1694513700000|2023-09-12 10:15:00|5907.4|5905.6|5905.4|5903.6|5907.4|5905.6|5905.4|5903.6|138
1694514000000|2023-09-12 10:20:00|5905.5|5903.7|5906.5|5904.7|5906.5|5904.7|5904.7|5902.9|132
1694514300000|2023-09-12 10:25:00|5906.4|5904.6|5905.2|5903.4|5906.5|5904.7|5905.1|5903.3|138
1694514600000|2023-09-12 10:30:00|5905.1|5903.3|5905.8|5904|5906.4|5904.6|5904.7|5902.9|88
1694514900000|2023-09-12 10:35:00|5905.3|5903.5|5902.5|5900.7|5905.3|5903.5|5901|5899.2|161
1694515200000|2023-09-12 10:40:00|5902.6|5900.8|5897.1|5895.3|5902.8|5901|5896.6|5894.8|146
1694515500000|2023-09-12 10:45:00|5896.9|5895.1|5896.4|5894.6|5897.4|5895.6|5895.4|5893.6|178
1694515800000|2023-09-12 10:50:00|5896.3|5894.5|5897.2|5895.4|5897.7|5895.9|5895.9|5894.1|182
1694516100000|2023-09-12 10:55:00|5897.1|5895.3|5899.9|5896.9|5899.9|5898.1|5896.9|5895.1|164
1694516400000|2023-09-12 11:00:00|5899.8|5896.8|5898.7|5896.9|5899.9|5898.1|5897.4|5895.6|151
1694516700000|2023-09-12 11:05:00|5898.8|5897|5901.4|5899.6|5901.5|5899.7|5898.3|5896.5|135
1694517000000|2023-09-12 11:10:00|5901.5|5899.7|5901.9|5900.1|5902.4|5900.6|5900.3|5898.5|109
1694517300000|2023-09-12 11:15:00|5902|5900.2|5899.9|5898.1|5902.5|5900.7|5899.4|5897.6|144
1694517600000|2023-09-12 11:20:00|5900|5898.2|5899|5897.2|5900.5|5898.7|5898.8|5897|139
1694517900000|2023-09-12 11:25:00|5898.9|5897.1|5899.8|5898|5900|5898.2|5898.6|5896.8|129
1694518200000|2023-09-12 11:30:00|5899.7|5897.9|5902.3|5900.5|5902.3|5900.5|5898.2|5896.4|220
1694518500000|2023-09-12 11:35:00|5902.2|5900.4|5904.5|5902.7|5904.6|5902.8|5901.5|5899.7|165
1694518800000|2023-09-12 11:40:00|5904.4|5902.6|5906.4|5904.6|5906.6|5904.8|5904.2|5902.4|142
1694519100000|2023-09-12 11:45:00|5906.5|5904.7|5906.6|5904.8|5906.7|5904.9|5904.5|5902.7|142
1694519400000|2023-09-12 11:50:00|5906.5|5904.7|5907.5|5905.7|5908|5906.2|5906.5|5904.7|151
1694519700000|2023-09-12 11:55:00|5907.4|5905.6|5906.4|5904.6|5907.8|5906|5906.1|5904.3|167
1694520000000|2023-09-12 12:00:00|5906.3|5904.5|5907.2|5905.4|5907.8|5906|5905.6|5903.8|195
1694520300000|2023-09-12 12:05:00|5907.3|5905.5|5903.7|5901.9|5907.4|5905.6|5902.3|5900.5|217
1694520600000|2023-09-12 12:10:00|5903.8|5902|5902.5|5900.7|5904.8|5903|5901.9|5900.1|197
1694520900000|2023-09-12 12:15:00|5902.3|5900.5|5898.6|5896.8|5902.8|5901|5896.6|5894.8|221
1694521200000|2023-09-12 12:20:00|5898.3|5896.5|5895.4|5893.6|5898.4|5896.6|5893.8|5892|257
1694521500000|2023-09-12 12:25:00|5895.5|5893.7|5898.8|5897|5899.9|5898.1|5894.9|5893.1|222
1694521800000|2023-09-12 12:30:00|5898.7|5896.9|5901.4|5899.6|5902.4|5900.6|5896.9|5895.1|205
1694522100000|2023-09-12 12:35:00|5901.5|5899.7|5902|5900.2|5903.8|5902|5898.7|5896.9|256
1694522400000|2023-09-12 12:40:00|5902.3|5900.5|5904.5|5902.7|5907.9|5906.1|5902.3|5900.5|349
1694522700000|2023-09-12 12:45:00|5904.4|5902.6|5900.6|5898.8|5904.7|5902.9|5900.3|5898.5|281
1694523000000|2023-09-12 12:50:00|5900.4|5898.6|5899.1|5897.3|5900.5|5898.7|5897.8|5896|227
1694523300000|2023-09-12 12:55:00|5898.8|5897|5897.8|5896|5898.9|5897.1|5895.9|5894.1|262
1694523600000|2023-09-12 13:00:00|5897.3|5895.5|5892.8|5891|5897.3|5895.5|5890.2|5888.4|357
1694523900000|2023-09-12 13:05:00|5892.7|5890.9|5893.7|5891.9|5895.8|5894|5892.5|5890.7|315
1694524200000|2023-09-12 13:10:00|5893.6|5891.8|5892.6|5890.8|5893.8|5892|5891.2|5889.4|253
1694524500000|2023-09-12 13:15:00|5892.7|5890.9|5894.2|5892.4|5894.9|5893.1|5890.6|5888.8|242
1694524800000|2023-09-12 13:20:00|5894.3|5892.5|5897.8|5896|5898.3|5896.5|5893.8|5892|241
1694525100000|2023-09-12 13:25:00|5897.7|5895.9|5896.7|5894.9|5898.2|5896.4|5895.3|5893.5|249
1694525400000|2023-09-12 13:30:00|5896.8|5895|5899.7|5897.9|5900.5|5898.7|5895.7|5893.9|343
1694525700000|2023-09-12 13:35:00|5899.8|5898|5901.5|5899.7|5903.8|5902|5899.7|5897.9|426
1694526000000|2023-09-12 13:40:00|5901.3|5899.5|5899.8|5898|5902.8|5901|5899.8|5898|383
1694526300000|2023-09-12 13:45:00|5899.9|5898.1|5897.4|5895.6|5901.7|5899.9|5897.1|5895.3|393
1694526600000|2023-09-12 13:50:00|5897.5|5895.7|5898.2|5896.4|5900.2|5898.4|5896.9|5895.1|321
1694526900000|2023-09-12 13:55:00|5898.3|5896.5|5899.6|5897.8|5900.7|5898.9|5897.4|5895.6|328
1694527200000|2023-09-12 14:00:00|5899.9|5898.1|5900.3|5898.5|5901.7|5899.9|5898.1|5896.3|345
1694527500000|2023-09-12 14:05:00|5900.4|5898.6|5897.8|5896|5900.4|5898.6|5897.3|5895.5|254
1694527800000|2023-09-12 14:10:00|5897.7|5895.9|5900.3|5898.5|5900.8|5899|5895.7|5893.9|313
1694528100000|2023-09-12 14:15:00|5900.2|5898.4|5900.3|5898.5|5901.8|5900|5899.7|5897.9|301
1694528400000|2023-09-12 14:20:00|5900.4|5898.6|5898.9|5897.1|5900.8|5899|5896.7|5894.9|276
1694528700000|2023-09-12 14:25:00|5898.8|5897|5899.2|5897.4|5900.3|5898.5|5896.5|5894.7|343
1694529000000|2023-09-12 14:30:00|5899.1|5897.3|5903.2|5901.4|5903.7|5901.9|5898.2|5896.4|277
1694529300000|2023-09-12 14:35:00|5903.4|5901.6|5902.3|5900.5|5904.3|5902.5|5900.8|5899|265
1694529600000|2023-09-12 14:40:00|5902.6|5900.8|5900.8|5899|5902.6|5900.8|5899.7|5897.9|186
1694529900000|2023-09-12 14:45:00|5900.9|5899.1|5900|5898.2|5902.3|5900.5|5899.7|5897.9|219
1694530200000|2023-09-12 14:50:00|5900.1|5898.3|5896.8|5895|5900.8|5899|5896.1|5894.3|195
1694530500000|2023-09-12 14:55:00|5897|5895.2|5899.3|5897.5|5899.5|5897.7|5897|5895.2|206
1694530800000|2023-09-12 15:00:00|5899.4|5897.6|5902.3|5900.5|5903|5901.2|5899|5897.2|252
1694531100000|2023-09-12 15:05:00|5902.2|5900.4|5903|5901.2|5905.3|5903.5|5902|5900.2|251
1694531400000|2023-09-12 15:10:00|5903.1|5901.3|5900.3|5898.5|5903.8|5902|5900.1|5898.3|210
1694531700000|2023-09-12 15:15:00|5900.2|5898.4|5902.6|5900.8|5902.7|5900.9|5900.2|5898.4|173
1694532000000|2023-09-12 15:20:00|5902.7|5900.9|5903.7|5901.9|5905.7|5903.9|5901.7|5899.9|218
1694532300000|2023-09-12 15:25:00|5903.6|5901.8|5904.2|5902.4|5904.9|5903.1|5902.5|5900.7|151
1694532600000|2023-09-12 15:30:00|5904.3|5902.5|5905.3|5903.5|5905.9|5904.1|5904.3|5902.5|133
1694532900000|2023-09-12 15:35:00|5905.2|5903.4|5903.7|5901.9|5905.6|5903.8|5903.6|5901.8|100
1694533200000|2023-09-12 15:40:00|5903.6|5901.8|5902.8|5901|5903.8|5902|5902.7|5900.9|115
1694533500000|2023-09-12 15:45:00|5902.7|5900.9|5903.9|5902.1|5904.6|5902.8|5902.7|5900.9|119
1694533800000|2023-09-12 15:50:00|5904|5902.2|5903.1|5901.3|5904.7|5902.9|5903|5901.2|127
1694534100000|2023-09-12 15:55:00|5903|5901.2|5903.7|5901.9|5904.2|5902.4|5902.7|5900.9|104
1694534400000|2023-09-12 16:00:00|5904|5902.2|5904.7|5902.9|5905.7|5903.9|5903.6|5901.8|134
1694534700000|2023-09-12 16:05:00|5905|5903.2|5904.9|5903.1|5905.3|5903.5|5904.1|5902.3|114
1694535000000|2023-09-12 16:10:00|5904.8|5903|5906.6|5904.8|5906.9|5905.1|5904.7|5902.9|119
1694535300000|2023-09-12 16:15:00|5906.7|5904.9|5906.4|5904.6|5908.2|5906.4|5906.2|5904.4|147
1694535600000|2023-09-12 16:20:00|5906.5|5904.7|5907|5905.2|5907.5|5905.7|5905.9|5904.1|108
1694535900000|2023-09-12 16:25:00|5906.9|5905.1|5905.7|5903.9|5907.1|5905.3|5905.7|5903.9|79
1694536200000|2023-09-12 16:30:00|5905.6|5903.8|5902.1|5900.3|5905.6|5903.8|5902.1|5900.3|90
1694536500000|2023-09-12 16:35:00|5902.2|5900.4|5900.6|5898.8|5902.8|5901|5899.9|5898.1|113
1694536800000|2023-09-12 16:40:00|5900.5|5898.7|5901.6|5899.8|5901.9|5900.1|5899.9|5898.1|118
1694537100000|2023-09-12 16:45:00|5901.7|5899.9|5902.1|5900.3|5903|5901.2|5901.6|5899.8|111
1694537400000|2023-09-12 16:50:00|5901.9|5900.1|5900.1|5898.3|5901.9|5900.1|5899.8|5898|82
1694537700000|2023-09-12 16:55:00|5900|5898.2|5900.5|5898.7|5900.7|5898.9|5898.6|5896.8|135
1694538000000|2023-09-12 17:00:00|5900.4|5898.6|5902.3|5900.5|5902.3|5900.5|5899.9|5898.1|173
1694538300000|2023-09-12 17:05:00|5902.4|5900.6|5901.2|5899.4|5902.5|5900.7|5901.2|5899.4|154
1694538600000|2023-09-12 17:10:00|5901|5899.2|5901|5899.2|5902.2|5900.1|5900.6|5898.8|161
1694538900000|2023-09-12 17:15:00|5900.9|5899.1|5902.2|5900.4|5902.3|5900.5|5900.7|5898.9|127
1694539200000|2023-09-12 17:20:00|5902.3|5900.5|5905.8|5904|5906.3|5904.5|5902.3|5900.5|125
1694539500000|2023-09-12 17:25:00|5905.9|5904.1|5904.4|5902.6|5906|5904.2|5904.1|5902.3|121
1694539800000|2023-09-12 17:30:00|5904.5|5902.7|5904.7|5902.9|5905.6|5903.8|5903.6|5901.8|145
1694540100000|2023-09-12 17:35:00|5904.6|5902.8|5904.5|5902.7|5905.2|5903.4|5903.9|5902.1|166
1694540400000|2023-09-12 17:40:00|5904.6|5902.8|5901.8|5900|5904.7|5902.9|5901.8|5900|155
1694540700000|2023-09-12 17:45:00|5901.9|5900.1|5902.8|5901|5902.8|5901|5901|5899.2|131
1694541000000|2023-09-12 17:50:00|5902.9|5901.1|5901.8|5900|5904|5902.2|5901.2|5899.4|175
1694541300000|2023-09-12 17:55:00|5901.7|5899.9|5900.7|5898.9|5902.2|5900.4|5900.6|5898.8|140
1694541600000|2023-09-12 18:00:00|5900.8|5899|5900.7|5898.9|5901.1|5899.3|5899.7|5897.9|110
1694541900000|2023-09-12 18:05:00|5900.8|5899|5901.1|5899.3|5901.4|5899.6|5900.7|5898.9|154
1694542200000|2023-09-12 18:10:00|5901|5899.2|5899.2|5897.4|5901.6|5899.8|5899.1|5897.3|160
1694542500000|2023-09-12 18:15:00|5899.1|5897.3|5900.6|5898.8|5900.9|5899.1|5898.8|5897|212
1694542800000|2023-09-12 18:20:00|5900.5|5898.7|5901.4|5899.6|5902.2|5900.4|5900.3|5898.5|175
1694543100000|2023-09-12 18:25:00|5901.3|5899.5|5903|5901.2|5903.7|5901.9|5901.3|5899.5|240
1694543400000|2023-09-12 18:30:00|5903.1|5901.3|5901.7|5899.9|5903.4|5901.6|5901.6|5899.8|181
1694543700000|2023-09-12 18:35:00|5901.6|5899.8|5903.5|5901.7|5904.6|5902.8|5901.6|5899.8|113
1694544000000|2023-09-12 18:40:00|5903.4|5901.6|5905.4|5903.6|5905.7|5903.9|5903.4|5901.6|111
1694544300000|2023-09-12 18:45:00|5905.6|5903.8|5904.7|5902.9|5906.9|5905.1|5904.7|5902.9|150
1694544600000|2023-09-12 18:50:00|5904.6|5902.8|5903.3|5901.5|5904.8|5903|5902.7|5900.9|134
1694544900000|2023-09-12 18:55:00|5903.4|5901.6|5907.4|5904.4|5907.5|5904.5|5903.4|5901.6|124
1694545200000|2023-09-12 19:00:00|5907.3|5904.3|5905.7|5903.9|5909.3|5906.6|5905.7|5903.4|145
1694545500000|2023-09-12 19:05:00|5905.8|5904|5906.6|5904.8|5907.8|5906|5905.7|5903.9|121
1694545800000|2023-09-12 19:10:00|5906.7|5904.9|5905.8|5904|5907.2|5905.4|5905.7|5903.9|113
1694546100000|2023-09-12 19:15:00|5905.9|5904.1|5905.2|5903.4|5906.5|5904.7|5905.1|5903.3|170
1694546400000|2023-09-12 19:20:00|5905.1|5903.3|5904.6|5902.8|5905.2|5903.4|5904.2|5902.4|100
1694546700000|2023-09-12 19:25:00|5904.5|5902.7|5904.9|5903.1|5905.4|5903.6|5904.5|5902.7|140
1694547000000|2023-09-12 19:30:00|5905|5903.2|5904.2|5902.4|5905.2|5903.4|5903.8|5902|145
1694547300000|2023-09-12 19:35:00|5904.3|5902.5|5904.1|5902.3|5904.7|5902.9|5903.7|5901.9|97
1694547600000|2023-09-12 19:40:00|5904.2|5902.4|5904.7|5902.9|5905.2|5903.4|5904|5902.2|148
1694547900000|2023-09-12 19:45:00|5904.8|5903|5903.6|5901.8|5905.6|5903.8|5903.6|5901.8|84
1694548200000|2023-09-12 19:50:00|5903.8|5902|5904.6|5902.8|5904.8|5903|5903.6|5901.8|75
1694548500000|2023-09-12 19:55:00|5904.4|5902.6|5903.6|5901.8|5904.6|5902.8|5903.6|5901.8|67
1694548800000|2023-09-12 20:00:00|5903.5|5901.7|5902.5|5900.7|5903.5|5901.7|5902.4|5900.6|92
1694549100000|2023-09-12 20:05:00|5902.6|5900.8|5903.1|5901.3|5903.2|5901.4|5902.5|5900.7|51
1694549400000|2023-09-12 20:10:00|5903|5901.2|5902|5900.2|5903.1|5901.3|5901.7|5899.9|55
1694549700000|2023-09-12 20:15:00|5901.9|5900.1|5902.6|5900.8|5902.7|5900.9|5901.7|5899.9|94
1694550000000|2023-09-12 20:20:00|5902.7|5900.9|5902.2|5900.4|5902.7|5900.9|5901.7|5899.9|65
1694550300000|2023-09-12 20:25:00|5902.3|5900.5|5902.6|5900.8|5902.6|5900.8|5901.1|5899.3|103
1694550600000|2023-09-12 20:30:00|5902.7|5900.9|5905.2|5903.4|5905.2|5903.4|5902.6|5900.8|36
1694550900000|2023-09-12 20:35:00|5905.4|5903.6|5904.1|5902.3|5905.4|5903.6|5904|5902.2|65
1694551200000|2023-09-12 20:40:00|5904.2|5902.4|5904.3|5902.5|5904.6|5902.8|5903.7|5901.9|44
1694551500000|2023-09-12 20:45:00|5904.4|5902.6|5906.6|5903.6|5906.8|5904.4|5904.1|5902.3|105
1694551800000|2023-09-12 20:50:00|5906.5|5903.5|5906.9|5903.9|5907.6|5905|5906.1|5903.3|151
1694552100000|2023-09-12 20:55:00|5907.8|5903|5905.8|5901|5907.9|5903.1|5905.1|5900.3|121
1694552400000|2023-09-12 21:00:00|5895.2|5889.4|5903.7|5897.9|5913.1|5907.3|5895.2|5889.4|41
1694552700000|2023-09-12 21:05:00|5903.9|5898.1|5907.9|5902.1|5908|5902.9|5903.4|5897.6|81
1694553000000|2023-09-12 21:10:00|5908.1|5902.3|5908.5|5902.7|5908.7|5903.2|5907.2|5901.9|22
1694553300000|2023-09-12 21:15:00|5908.4|5902.6|5906.4|5900.6|5908.5|5902.7|5905.7|5899.9|36
1694553600000|2023-09-12 21:20:00|5906.1|5900.3|5906.4|5900.6|5906.6|5900.8|5905.5|5899.7|37
1694553900000|2023-09-12 21:25:00|5906.5|5900.7|5906.6|5900.8|5906.6|5900.8|5906.4|5900.6|8
1694554200000|2023-09-12 21:30:00|5906.4|5900.6|5906.2|5900.4|5906.6|5900.8|5905.7|5899.9|75
1694554500000|2023-09-12 21:35:00|5905.7|5899.9|5905|5899.2|5906|5900.2|5904.6|5898.8|118
1694554800000|2023-09-12 21:40:00|5905.1|5899.3|5905.3|5899.5|5905.8|5900|5904.1|5898.3|237
1694555100000|2023-09-12 21:45:00|5905.4|5899.6|5906.5|5900.7|5907.2|5901.4|5905.2|5899.4|99
1694555400000|2023-09-12 21:50:00|5906.4|5900.6|5906|5900.2|5906.6|5900.8|5905.6|5899.8|185
1694555700000|2023-09-12 21:55:00|5905.9|5900.1|5905.9|5900.1|5906.2|5900.4|5904.1|5898.3|264
1694556000000|2023-09-12 22:00:00|5905.6|5899.8|5905.1|5900.3|5906.5|5900.9|5904.9|5899.4|100
1694556300000|2023-09-12 22:05:00|5904.2|5901.2|5905.4|5902.4|5905.7|5902.7|5904.2|5901.2|44
1694556600000|2023-09-12 22:10:00|5905.3|5902.3|5905.3|5902.3|5905.6|5902.6|5905|5902|67
1694556900000|2023-09-12 22:15:00|5905.2|5902.2|5904.2|5901.2|5905.4|5902.4|5904.1|5901.1|36
1694557200000|2023-09-12 22:20:00|5904.3|5901.3|5906.7|5903.7|5906.7|5904.3|5904.1|5901.1|75
1694557500000|2023-09-12 22:25:00|5906.8|5903.8|5906|5903|5906.8|5903.8|5905.8|5902.8|43
1694557800000|2023-09-12 22:30:00|5906.1|5903.1|5907.1|5904.1|5907.1|5904.4|5906|5903|59
1694558100000|2023-09-12 22:35:00|5906.5|5904.7|5907.6|5904.6|5907.7|5905|5906.4|5904|43
1694558400000|2023-09-12 22:40:00|5907.5|5904.5|5906.4|5903.4|5907.7|5904.7|5906.3|5903.3|37
1694558700000|2023-09-12 22:45:00|5906.6|5903.6|5907.7|5904.7|5907.8|5904.9|5906.6|5903.6|55
1694559000000|2023-09-12 22:50:00|5907.8|5904.8|5909.7|5906.7|5909.8|5906.8|5907.8|5904.8|42
1694559300000|2023-09-12 22:55:00|5909.8|5906.8|5909.2|5906.2|5910.1|5907.5|5909.1|5906.2|52
1694559600000|2023-09-12 23:00:00|5909.3|5906.3|5910.2|5907.2|5910.2|5907.2|5908.9|5905.9|56
1694559900000|2023-09-12 23:05:00|5910.1|5907.1|5908.8|5905.8|5910.2|5907.2|5908.8|5905.8|49
1694560200000|2023-09-12 23:10:00|5908.9|5905.9|5907.7|5904.7|5908.9|5905.9|5907.6|5904.6|38
1694560500000|2023-09-12 23:15:00|5907.8|5904.8|5908.9|5905.9|5908.9|5905.9|5907.8|5904.8|39
1694560800000|2023-09-12 23:20:00|5909.2|5906.2|5908.9|5905.9|5909.4|5906.4|5908.8|5905.8|49
1694561100000|2023-09-12 23:25:00|5908.8|5905.8|5908.9|5905.9|5909.3|5906.3|5908.4|5905.4|25
1694561400000|2023-09-12 23:30:00|5909.1|5906.1|5910.2|5907.2|5910.2|5907.2|5908.4|5905.4|56
1694561700000|2023-09-12 23:35:00|5910.3|5907.3|5909.8|5906.8|5910.8|5907.8|5909.6|5906.6|50
1694562000000|2023-09-12 23:40:00|5909.7|5906.7|5911.8|5908.8|5912.2|5909.2|5909.7|5906.7|76
1694562300000|2023-09-12 23:45:00|5911.9|5908.9|5914|5911|5914.6|5911.6|5911.9|5908.9|71
1694562600000|2023-09-12 23:50:00|5914.1|5911.1|5912.1|5909.1|5914.1|5911.1|5911.5|5908.5|62
1694562900000|2023-09-12 23:55:00|5912|5909|5910|5908.2|5912.3|5909.3|5909.8|5907.2|97
1694563200000|2023-09-13 00:00:00|5910.1|5908.3|5912.7|5910.9|5913.1|5911.3|5909.8|5908|179
1694563500000|2023-09-13 00:05:00|5912.6|5910.8|5913.6|5911.8|5914.9|5913.1|5912.5|5910.7|180
1694563800000|2023-09-13 00:10:00|5913.7|5911.9|5910.9|5909.1|5914.2|5912.4|5910.4|5908.6|121
1694564100000|2023-09-13 00:15:00|5911|5909.2|5911.3|5909.5|5911.7|5909.9|5909.8|5908|199
1694564400000|2023-09-13 00:20:00|5911.2|5909.4|5908.3|5906.5|5911.2|5909.4|5907.2|5905.4|156
1694564700000|2023-09-13 00:25:00|5908.2|5906.4|5908.5|5906.7|5909.2|5907.4|5906.8|5905|182
1694565000000|2023-09-13 00:30:00|5908.6|5906.8|5913.2|5911.4|5913.3|5911.5|5908.6|5906.8|167
1694565300000|2023-09-13 00:35:00|5913.3|5911.5|5911.4|5909.6|5913.3|5911.5|5911.2|5909.4|144
1694565600000|2023-09-13 00:40:00|5911.5|5909.7|5911.6|5909.8|5913.1|5911.3|5911.5|5909.7|109
1694565900000|2023-09-13 00:45:00|5911.7|5909.9|5912.1|5909.1|5913.2|5911.4|5911.3|5909.1|131
1694566200000|2023-09-13 00:50:00|5912.2|5909.2|5911|5909.2|5912.3|5910.5|5909.8|5908|178
1694566500000|2023-09-13 00:55:00|5911.2|5909.4|5909.7|5907.9|5911.2|5909.4|5909|5907.1|256
1694566800000|2023-09-13 01:00:00|5909.9|5908.1|5909.9|5908.1|5911.4|5909.6|5908.9|5907.1|210
1694567100000|2023-09-13 01:05:00|5909.8|5908|5907.7|5905.9|5909.9|5908.1|5907.3|5905.5|204
1694567400000|2023-09-13 01:10:00|5907.8|5906|5909.6|5907.8|5909.6|5907.8|5906.7|5904.9|242
1694567700000|2023-09-13 01:15:00|5909.7|5907.9|5912.8|5911|5914.5|5912.7|5909.3|5907.5|275
1694568000000|2023-09-13 01:20:00|5912.7|5910.9|5911|5909.2|5912.9|5911.1|5910.6|5908.8|205
1694568300000|2023-09-13 01:25:00|5911.2|5909.4|5908.8|5907|5912.4|5910.6|5907.4|5905.6|184
1694568600000|2023-09-13 01:30:00|5908.4|5906.6|5910.1|5908.3|5910.4|5908.6|5905.9|5904.1|339
1694568900000|2023-09-13 01:35:00|5910.2|5908.4|5906.4|5904.6|5911.6|5909.8|5906.4|5904.6|285
1694569200000|2023-09-13 01:40:00|5906.3|5904.5|5904.1|5902.3|5907.5|5905.7|5904.1|5902.3|264
1694569500000|2023-09-13 01:45:00|5904|5902.2|5903.6|5901.8|5904.6|5902.8|5901.6|5899.8|177
1694569800000|2023-09-13 01:50:00|5903.7|5901.9|5903.7|5901.9|5905.1|5903.3|5902.8|5901|146
1694570100000|2023-09-13 01:55:00|5903.3|5901.5|5903.6|5901.8|5904.5|5902.6|5902.1|5900.1|228
1694570400000|2023-09-13 02:00:00|5903.5|5901.7|5905.1|5903.3|5908.2|5906.4|5903.3|5901.5|214
1694570700000|2023-09-13 02:05:00|5905.2|5903.4|5902.9|5901.1|5905.7|5903.9|5902.6|5900.8|193
1694571000000|2023-09-13 02:10:00|5902.8|5901|5898.4|5896.6|5903.6|5901.8|5897.3|5895.5|217
1694571300000|2023-09-13 02:15:00|5898.3|5896.5|5899|5897.2|5899.9|5898.1|5898.2|5896.4|167
1694571600000|2023-09-13 02:20:00|5898.8|5897|5894.6|5892.8|5898.8|5897|5894.1|5892.3|161
1694571900000|2023-09-13 02:25:00|5894.5|5892.7|5894.6|5892.8|5894.8|5893|5891.4|5889.6|256
1694572200000|2023-09-13 02:30:00|5894.7|5892.9|5894.9|5891.9|5895|5892.9|5891.7|5889.9|234
1694572500000|2023-09-13 02:35:00|5895|5892|5893.5|5891.7|5895|5893|5891.3|5888.8|212
1694572800000|2023-09-13 02:40:00|5893.4|5891.6|5888.3|5886.5|5894|5891.9|5888.3|5886.5|230
1694573100000|2023-09-13 02:45:00|5888.4|5886.6|5892.6|5890.8|5893.4|5891.6|5887.7|5885.9|245
1694573400000|2023-09-13 02:50:00|5892.3|5890.5|5891.2|5889.4|5892.8|5891|5891|5889.2|168
1694573700000|2023-09-13 02:55:00|5891.3|5889.5|5892.2|5890.4|5893.7|5891.9|5891.3|5889.5|188
1694574000000|2023-09-13 03:00:00|5892.1|5890.3|5892.8|5891|5893.2|5891.4|5891|5889.2|220
1694574300000|2023-09-13 03:05:00|5892.7|5890.9|5892.7|5890.9|5893.8|5892|5892.6|5890.8|136
1694574600000|2023-09-13 03:10:00|5892.6|5890.8|5895.5|5893.7|5895.7|5893.9|5892.5|5890.2|105
1694574900000|2023-09-13 03:15:00|5895.4|5893.6|5894.6|5892.8|5895.4|5893.6|5893.7|5891.9|133
1694575200000|2023-09-13 03:20:00|5894.7|5892.9|5894.2|5892.4|5894.8|5893|5892.4|5890.6|146
1694575500000|2023-09-13 03:25:00|5894.3|5892.5|5893.9|5892.1|5895|5893.2|5893.1|5891.3|99
1694575800000|2023-09-13 03:30:00|5894.2|5892.4|5897.8|5896|5898.7|5896.9|5894|5892.2|191
1694576100000|2023-09-13 03:35:00|5897.9|5896.1|5897.9|5896.1|5900.6|5898.8|5897.6|5895.8|154
1694576400000|2023-09-13 03:40:00|5898|5896.2|5895|5893.2|5898|5896.2|5894.7|5892.9|117
1694576700000|2023-09-13 03:45:00|5894.9|5893.1|5896.6|5894.8|5896.9|5895.1|5894.4|5892.6|122
1694577000000|2023-09-13 03:50:00|5896.7|5894.9|5895|5893.2|5896.7|5894.9|5894.1|5892.3|153
1694577300000|2023-09-13 03:55:00|5895.1|5893.3|5895.2|5893.4|5895.3|5893.5|5895|5893.2|80
1694577600000|2023-09-13 04:00:00|5895.3|5893.5|5894.6|5892.8|5895.4|5893.6|5893.4|5891.6|148
1694577900000|2023-09-13 04:05:00|5895|5893.2|5893.5|5891.7|5895.2|5893.4|5893.1|5891.3|111
1694578200000|2023-09-13 04:10:00|5893.6|5891.8|5893.4|5891.6|5894.2|5892.4|5893.1|5891.3|114
1694578500000|2023-09-13 04:15:00|5893.3|5891.5|5893.7|5891.9|5894.4|5892.6|5893.2|5891.4|101
1694578800000|2023-09-13 04:20:00|5893.6|5891.8|5893.6|5891.8|5893.8|5892|5892.9|5891.1|89
1694579100000|2023-09-13 04:25:00|5893.7|5891.9|5894.2|5892.4|5894.5|5892.7|5893.2|5891.4|103
1694579400000|2023-09-13 04:30:00|5894.4|5892.6|5895.5|5893.7|5895.7|5893.9|5893.4|5891.6|150
1694579700000|2023-09-13 04:35:00|5895.4|5893.6|5894.5|5892.7|5895.6|5893.8|5894.2|5892.4|71
1694580000000|2023-09-13 04:40:00|5894.4|5892.6|5895|5893.2|5895.6|5893.8|5894|5892.2|132
1694580300000|2023-09-13 04:45:00|5895.1|5893.3|5896.5|5894.7|5896.9|5895.1|5894.6|5892.8|130
1694580600000|2023-09-13 04:50:00|5896.6|5894.8|5898.9|5897.1|5898.9|5897.1|5896.4|5894.6|153
1694580900000|2023-09-13 04:55:00|5898.8|5897|5898.6|5896.8|5899.8|5897.9|5898|5896.2|193
1694581200000|2023-09-13 05:00:00|5898.7|5896.9|5901.3|5899.5|5902.8|5901|5898.7|5896.9|199
1694581500000|2023-09-13 05:05:00|5901.2|5899.4|5900.8|5899|5902|5900.2|5899.1|5897.3|185
1694581800000|2023-09-13 05:10:00|5900.7|5898.9|5899.7|5897.9|5901.3|5899.5|5899|5897.2|175
1694582100000|2023-09-13 05:15:00|5899.2|5897.4|5898.7|5896.9|5900.2|5898.4|5898.1|5896.3|198
1694582400000|2023-09-13 05:20:00|5898.6|5896.8|5899|5897.2|5899.2|5897.4|5897.6|5895.8|148
1694582700000|2023-09-13 05:25:00|5899.1|5897.3|5897.7|5895.9|5899.8|5898|5897.1|5895.3|200
1694583000000|2023-09-13 05:30:00|5897.8|5896|5899.6|5897.8|5899.8|5898|5895.6|5893.8|176
1694583300000|2023-09-13 05:35:00|5899.5|5897.7|5898|5896.2|5900|5898.2|5897.5|5895.7|218
1694583600000|2023-09-13 05:40:00|5898.1|5896.3|5897.5|5895.7|5899.3|5897.5|5897.1|5895.3|145
1694583900000|2023-09-13 05:45:00|5897.6|5895.8|5898.6|5896.8|5899.1|5897.3|5897.2|5895|163
1694584200000|2023-09-13 05:50:00|5898.7|5896.9|5895.6|5893.8|5898.7|5896.9|5895.2|5893.4|224
1694584500000|2023-09-13 05:55:00|5895.7|5893.9|5899.4|5897.6|5899.4|5897.6|5895.5|5893.7|170
1694584800000|2023-09-13 06:00:00|5899.3|5897.5|5895.1|5893.3|5899.7|5897.9|5895.1|5893.3|327
1694585100000|2023-09-13 06:05:00|5894.6|5892.8|5895.6|5893.8|5896.5|5894.7|5893|5891.2|256
1694585400000|2023-09-13 06:10:00|5895.5|5893.7|5895.9|5894.1|5897.1|5895.3|5894.6|5892.8|236
1694585700000|2023-09-13 06:15:00|5896|5894.2|5894.3|5892.5|5896.4|5894.6|5893.1|5891.3|198
1694586000000|2023-09-13 06:20:00|5894.2|5892.4|5893.9|5892.1|5896.7|5894.9|5893.9|5892.1|231
1694586300000|2023-09-13 06:25:00|5893.8|5892|5893.5|5891.7|5895.7|5893.9|5892.6|5890.8|276
1694586600000|2023-09-13 06:30:00|5893.4|5891.6|5894.2|5892.4|5894.4|5892.6|5891.8|5890|292
1694586900000|2023-09-13 06:35:00|5894.3|5892.5|5898.8|5897|5899.3|5897.5|5894|5892.2|247
1694587200000|2023-09-13 06:40:00|5899.2|5897.4|5901.5|5899.7|5901.8|5900|5899.2|5897.4|241
1694587500000|2023-09-13 06:45:00|5901.6|5899.8|5902.4|5900.6|5902.6|5900.8|5901.1|5899.3|217
1694587800000|2023-09-13 06:50:00|5902.3|5900.5|5899.9|5898.1|5902.4|5900.6|5899.6|5897.8|195
1694588100000|2023-09-13 06:55:00|5899.8|5898|5898.9|5897.1|5900.1|5898.3|5898.4|5896.6|208
1694588400000|2023-09-13 07:00:00|5898.7|5896.9|5895.1|5893.3|5898.7|5896.9|5895|5893.2|285
1694588700000|2023-09-13 07:05:00|5895.2|5893.4|5894.6|5892.8|5895.6|5893.8|5893.7|5891.9|260
1694589000000|2023-09-13 07:10:00|5894.4|5892.6|5897|5895.2|5897.9|5896.1|5894.3|5892.5|264
1694589300000|2023-09-13 07:15:00|5897.1|5895.3|5897.6|5895.8|5899.8|5898|5896.3|5894.5|341
1694589600000|2023-09-13 07:20:00|5897.8|5896|5898.5|5896.7|5900.3|5898.5|5896.5|5894.7|308
1694589900000|2023-09-13 07:25:00|5898.6|5896.8|5900|5898.2|5901|5899.2|5896.9|5895.1|254
1694590200000|2023-09-13 07:30:00|5900.2|5898.4|5901.3|5899.5|5901.7|5899.6|5898.4|5896.6|314
1694590500000|2023-09-13 07:35:00|5901.2|5899.4|5898.9|5897.1|5901.9|5900.1|5898.8|5897|275
1694590800000|2023-09-13 07:40:00|5899|5897.2|5898.7|5896.9|5899.9|5898.1|5897.8|5896|233
1694591100000|2023-09-13 07:45:00|5898.5|5896.7|5899.5|5897.7|5900|5898.2|5897.7|5895.9|183
1694591400000|2023-09-13 07:50:00|5899.6|5897.8|5902.4|5900.6|5902.8|5901|5899.6|5897.8|283
1694591700000|2023-09-13 07:55:00|5902.3|5900.5|5903.1|5901.3|5903.8|5902|5901.2|5899.4|246
1694592000000|2023-09-13 08:00:00|5903|5901.2|5906.6|5904.8|5906.9|5905|5901.1|5899.3|298
1694592300000|2023-09-13 08:05:00|5906.7|5904.9|5906.9|5905.1|5907.3|5905.5|5904.3|5902.5|238
1694592600000|2023-09-13 08:10:00|5906.8|5905|5905.8|5904|5907.1|5905.3|5904.9|5903.1|233
1694592900000|2023-09-13 08:15:00|5905.7|5903.9|5901.3|5899.5|5907.2|5905.4|5900.8|5899|255
1694593200000|2023-09-13 08:20:00|5901.1|5899.3|5904.5|5902.7|5905.6|5903.8|5901|5899.2|179
1694593500000|2023-09-13 08:25:00|5904.6|5902.8|5903.7|5901.9|5905.2|5903.4|5902.7|5900.9|209
1694593800000|2023-09-13 08:30:00|5903.8|5902|5906|5904.2|5907|5905.2|5903.7|5901.9|238
1694594100000|2023-09-13 08:35:00|5906.1|5904.3|5906.5|5904.7|5909.3|5907.5|5906.1|5904.3|237
1694594400000|2023-09-13 08:40:00|5906.6|5904.8|5906.8|5905|5908.3|5906.5|5905.8|5904|220
1694594700000|2023-09-13 08:45:00|5907.1|5905.3|5907|5905.2|5907.8|5906|5905.8|5904|194
1694595000000|2023-09-13 08:50:00|5906.8|5905|5906.9|5905.1|5907.8|5906|5906.2|5904.4|209
1694595300000|2023-09-13 08:55:00|5907|5905.2|5908.8|5907|5909.8|5908|5906.9|5905.1|225
1694595600000|2023-09-13 09:00:00|5908.9|5907.1|5905.3|5903.5|5909.3|5907.5|5904.1|5902.3|219
1694595900000|2023-09-13 09:05:00|5905.2|5903.4|5904.7|5902.9|5907.3|5905.5|5904.1|5902.3|207
1694596200000|2023-09-13 09:10:00|5904.4|5902.6|5902.7|5900.9|5905.7|5903.9|5902.6|5900.8|130
1694596500000|2023-09-13 09:15:00|5902.6|5900.8|5902.1|5900.3|5903.7|5901.9|5901.7|5899.9|142
1694596800000|2023-09-13 09:20:00|5902|5900.2|5904.6|5902.8|5905.3|5903.5|5900.2|5898.4|180
1694597100000|2023-09-13 09:25:00|5904.5|5902.7|5904|5902.2|5905.3|5903.5|5903|5901.2|181
1694597400000|2023-09-13 09:30:00|5903.9|5902.1|5905.8|5904|5905.8|5904|5903.8|5902|162
1694597700000|2023-09-13 09:35:00|5905.7|5903.9|5906.2|5904.4|5906.8|5905|5904.3|5902.5|168
1694598000000|2023-09-13 09:40:00|5906.3|5904.5|5902.3|5900.5|5906.9|5905.1|5902.2|5900.4|168
1694598300000|2023-09-13 09:45:00|5902.5|5900.7|5902.9|5901.1|5903.7|5901.9|5901.7|5899.5|198
1694598600000|2023-09-13 09:50:00|5903|5901.2|5904|5902.2|5904.5|5902.7|5902.7|5900.9|200
1694598900000|2023-09-13 09:55:00|5903.9|5902.1|5903|5901.2|5904.2|5902.4|5902.4|5900.6|149
1694599200000|2023-09-13 10:00:00|5903.1|5901.3|5901.6|5899.8|5903.6|5901.8|5901.6|5899.8|151
1694599500000|2023-09-13 10:05:00|5901.7|5899.9|5900.4|5898.6|5902.4|5900.6|5899.7|5897.9|174
1694599800000|2023-09-13 10:10:00|5900.3|5898.5|5901.5|5899.7|5901.6|5899.8|5899.2|5897.4|160
1694600100000|2023-09-13 10:15:00|5901.6|5899.8|5900|5898.2|5902.5|5900.7|5899.7|5897.9|184
1694600400000|2023-09-13 10:20:00|5899.8|5898|5902.1|5900.3|5902.4|5900.6|5899.7|5897.6|177
1694600700000|2023-09-13 10:25:00|5902.2|5900.4|5903.3|5901.5|5903.8|5901.6|5900.9|5899.1|143
1694601000000|2023-09-13 10:30:00|5903.2|5901.4|5902.2|5900.4|5904.1|5902.3|5902.1|5900.3|177
1694601300000|2023-09-13 10:35:00|5902.1|5900.3|5901.7|5899.9|5903.1|5901.3|5901.3|5899.5|174
1694601600000|2023-09-13 10:40:00|5901.8|5900|5899.6|5897.8|5902.3|5900.5|5899|5897.2|142
1694601900000|2023-09-13 10:45:00|5899.7|5897.9|5900.7|5898.9|5901.9|5900.1|5899.3|5897.5|157
1694602200000|2023-09-13 10:50:00|5900.5|5898.7|5902.9|5901.1|5903|5901.2|5900.5|5898.7|145
1694602500000|2023-09-13 10:55:00|5902.8|5901|5905.6|5902.6|5905.6|5903.1|5902.7|5900.9|163
1694602800000|2023-09-13 11:00:00|5905|5903.2|5904.9|5903.1|5906.2|5904.4|5904.3|5902.5|220
1694603100000|2023-09-13 11:05:00|5904.8|5903|5902.5|5900.7|5905.1|5903.3|5902.5|5900.7|191
1694603400000|2023-09-13 11:10:00|5902.4|5900.6|5901.4|5899.6|5902.4|5900.6|5901.1|5899.3|192
1694603700000|2023-09-13 11:15:00|5901.3|5899.5|5901.3|5899.5|5901.9|5900.1|5901.3|5899.5|116
1694604000000|2023-09-13 11:20:00|5901.1|5899.3|5903.6|5901.8|5905|5903.2|5901.1|5899.3|169
1694604300000|2023-09-13 11:25:00|5903.8|5902|5904.6|5902.8|5904.8|5903|5903.7|5901.9|170
1694604600000|2023-09-13 11:30:00|5904.5|5902.7|5904.8|5903|5905.3|5903.5|5903.9|5902.1|187
1694604900000|2023-09-13 11:35:00|5904.9|5903.1|5907.3|5905.5|5907.3|5905.5|5904.8|5903|145
1694605200000|2023-09-13 11:40:00|5907.4|5905.6|5908.2|5906.4|5910.2|5908.4|5907.4|5905.6|168
1694605500000|2023-09-13 11:45:00|5908.1|5906.3|5906.4|5904.6|5909.3|5907.5|5906.2|5904.4|192
1694605800000|2023-09-13 11:50:00|5906.3|5904.5|5905.8|5904|5907|5905.2|5905.6|5903.8|187
1694606100000|2023-09-13 11:55:00|5906.2|5904.4|5905.7|5903.9|5907.7|5905.9|5905.7|5903.9|136
1694606400000|2023-09-13 12:00:00|5905.8|5904|5904.6|5902.8|5906.3|5904.5|5903.7|5901.9|234
1694606700000|2023-09-13 12:05:00|5904.5|5902.7|5902.1|5900.3|5904.7|5902.9|5901|5899.2|194
1694607000000|2023-09-13 12:10:00|5902.2|5900.4|5899.7|5897.9|5902.7|5900.9|5898.4|5896.6|201
1694607300000|2023-09-13 12:15:00|5899.6|5897.8|5900.1|5898.3|5900.5|5898.7|5897.9|5896.1|243
1694607600000|2023-09-13 12:20:00|5899.8|5898|5899.4|5897.6|5900.3|5898.5|5898.4|5896.6|197
1694607900000|2023-09-13 12:25:00|5899.3|5897.5|5901.4|5897.4|5902.8|5899.4|5897.6|5895.8|259
1694608200000|2023-09-13 12:30:00|5903.5|5899.5|5898|5896.2|5907.2|5903.2|5881.9|5878.9|894
1694608500000|2023-09-13 12:35:00|5898.1|5896.3|5907.6|5905.8|5916.4|5913.4|5896.2|5893.8|980
1694608800000|2023-09-13 12:40:00|5907.7|5905.9|5907.1|5905.3|5911.7|5909.4|5902.5|5899.5|821
1694609100000|2023-09-13 12:45:00|5907|5905.2|5910.6|5907.6|5912.8|5910.8|5900.1|5897.3|673
1694609400000|2023-09-13 12:50:00|5910.8|5907.8|5916.5|5914.7|5921.7|5919.9|5910.5|5907.8|675
1694609700000|2023-09-13 12:55:00|5916.4|5914.6|5910.3|5908.5|5918.3|5916.5|5910|5908.2|491
1694610000000|2023-09-13 13:00:00|5910.4|5908.6|5910.6|5908.8|5913.9|5912.1|5906.6|5904.8|630
1694610300000|2023-09-13 13:05:00|5910.7|5908.9|5909.1|5907.3|5914.6|5912.8|5907.7|5905.9|581
1694610600000|2023-09-13 13:10:00|5909.2|5907.4|5904.9|5903.1|5910.1|5908.3|5903.8|5902|446
1694610900000|2023-09-13 13:15:00|5904.7|5902.9|5905|5903.2|5908.2|5906.4|5903.9|5902.1|392
1694611200000|2023-09-13 13:20:00|5905.1|5903.3|5915.2|5913.4|5916.3|5914.5|5905.1|5903.3|447
1694611500000|2023-09-13 13:25:00|5914.9|5913.1|5916.7|5914.9|5917.6|5915.8|5913.2|5911.4|379
1694611800000|2023-09-13 13:30:00|5916.8|5915|5922.9|5921.1|5924.7|5922.9|5916.1|5914.3|617
1694612100000|2023-09-13 13:35:00|5922.8|5921|5925.7|5923.9|5927.8|5926|5922.2|5920.4|455
1694612400000|2023-09-13 13:40:00|5925.6|5923.8|5922.4|5920.6|5926.4|5924.6|5918.1|5916.3|407
1694612700000|2023-09-13 13:45:00|5922.3|5920.5|5919.5|5917.7|5923.3|5921.5|5918.2|5916.4|441
1694613000000|2023-09-13 13:50:00|5919.7|5917.9|5915.7|5913.9|5921.9|5920.1|5915|5913.2|421
1694613300000|2023-09-13 13:55:00|5915.8|5914|5918.2|5916.4|5919.6|5917.8|5913|5911.2|412
1694613600000|2023-09-13 14:00:00|5918.1|5916.3|5913|5911.2|5918.6|5916.8|5913|5911.2|466
1694613900000|2023-09-13 14:05:00|5912.9|5911.1|5910.3|5908.5|5913|5911.2|5907.2|5905.4|373
1694614200000|2023-09-13 14:10:00|5910.4|5908.6|5911.6|5909.8|5914.3|5912.5|5908.5|5906.7|409
1694614500000|2023-09-13 14:15:00|5911.3|5909.5|5910.3|5908.5|5913.2|5911.4|5908.6|5906.8|364
1694614800000|2023-09-13 14:20:00|5910.2|5908.4|5909.3|5907.5|5912.1|5910.3|5907.9|5906.1|337
1694615100000|2023-09-13 14:25:00|5909.2|5907.4|5910.8|5909|5912.9|5911.1|5908.7|5906.9|342
1694615400000|2023-09-13 14:30:00|5910.7|5908.9|5909.7|5907.9|5914.3|5912.5|5909.2|5907.4|412
1694615700000|2023-09-13 14:35:00|5909.5|5907.7|5915.9|5914.1|5916|5914.2|5908.2|5906.4|365
1694616000000|2023-09-13 14:40:00|5916.1|5914.3|5918.2|5916.4|5920.2|5918.4|5916.1|5914.3|322
1694616300000|2023-09-13 14:45:00|5918.1|5916.3|5912.2|5910.4|5918.2|5916.4|5910.5|5908.7|390
1694616600000|2023-09-13 14:50:00|5912.3|5910.5|5915.3|5913.5|5916.2|5914.4|5912|5910.2|319
1694616900000|2023-09-13 14:55:00|5915.4|5913.6|5915.7|5913.9|5917.5|5915.7|5913.7|5911.9|368
1694617200000|2023-09-13 15:00:00|5915.8|5914|5918.5|5916.7|5918.6|5916.8|5913.7|5911.9|307
1694617500000|2023-09-13 15:05:00|5918.6|5916.8|5916.2|5914.4|5918.7|5916.9|5916.1|5914.3|287
1694617800000|2023-09-13 15:10:00|5915.9|5914.1|5919.8|5918|5920.8|5919|5915.5|5913.7|255
1694618100000|2023-09-13 15:15:00|5920.1|5918.3|5920.5|5918.7|5922.7|5920.9|5919.6|5917.8|250
1694618400000|2023-09-13 15:20:00|5920.6|5918.8|5922.6|5920.8|5923.3|5921.5|5919.5|5917.7|264
1694618700000|2023-09-13 15:25:00|5922.5|5920.7|5922.3|5920.5|5923.2|5921.4|5920.6|5918.8|252
1694619000000|2023-09-13 15:30:00|5922.4|5920.6|5916.7|5914.9|5923.7|5921.9|5916.2|5914.4|243
1694619300000|2023-09-13 15:35:00|5916.8|5915|5915.6|5913.8|5916.8|5915|5914.5|5912.7|178
1694619600000|2023-09-13 15:40:00|5915.5|5913.7|5914.7|5912.9|5915.8|5914|5913.7|5911.9|211
1694619900000|2023-09-13 15:45:00|5915.1|5913.3|5916.7|5914.9|5918.8|5917|5915.1|5913.3|141
1694620200000|2023-09-13 15:50:00|5916.6|5914.8|5915.1|5913.3|5916.6|5914.8|5914.1|5912.3|203
1694620500000|2023-09-13 15:55:00|5915.2|5913.4|5916.5|5914.7|5916.7|5914.9|5913.2|5911.4|185
1694620800000|2023-09-13 16:00:00|5917|5915.2|5919.3|5917.5|5919.4|5917.6|5916.1|5914.3|182
1694621100000|2023-09-13 16:05:00|5919.4|5917.6|5918.2|5916.4|5920.1|5918.3|5918|5916.2|155
1694621400000|2023-09-13 16:10:00|5918.3|5916.5|5917.2|5915.4|5919|5917.2|5916.3|5914.5|145
1694621700000|2023-09-13 16:15:00|5917.3|5915.5|5920.8|5919|5922.5|5920.7|5916.9|5915.1|170
1694622000000|2023-09-13 16:20:00|5921.4|5919.6|5920.6|5918.8|5922.7|5920.9|5920.1|5918.3|214
1694622300000|2023-09-13 16:25:00|5920.7|5918.9|5922.7|5920.9|5923.2|5921.4|5920.7|5918.9|157
1694622600000|2023-09-13 16:30:00|5922.8|5921|5925.4|5923.6|5925.8|5924|5922.8|5921|214
1694622900000|2023-09-13 16:35:00|5925.3|5923.5|5922.6|5920.8|5925.5|5923.7|5922.3|5920.5|160
1694623200000|2023-09-13 16:40:00|5922.5|5920.7|5920.3|5918.5|5922.5|5920.7|5919.7|5917.9|184
1694623500000|2023-09-13 16:45:00|5920.2|5918.4|5920.7|5918.9|5922.4|5920.6|5919.7|5917.9|157
1694623800000|2023-09-13 16:50:00|5920.8|5919|5922|5920.2|5922.7|5920.9|5920|5918.2|208
1694624100000|2023-09-13 16:55:00|5921.9|5920.1|5921.2|5919.4|5922.7|5920.9|5919.7|5917.9|184
1694624400000|2023-09-13 17:00:00|5921.1|5919.3|5919.2|5917.4|5921.7|5919.9|5918.6|5916.8|189
1694624700000|2023-09-13 17:05:00|5919.3|5917.5|5921.2|5919.4|5922.3|5920.5|5919.3|5917.5|182
1694625000000|2023-09-13 17:10:00|5921.3|5919.5|5922.7|5920.9|5923.3|5921.5|5920.6|5918.8|166
1694625300000|2023-09-13 17:15:00|5922.8|5921|5922.5|5920.7|5926.1|5924.3|5922.3|5920.5|228
1694625600000|2023-09-13 17:20:00|5922.4|5920.6|5923.5|5921.7|5923.6|5921.8|5920.7|5918.9|180
1694625900000|2023-09-13 17:25:00|5923.6|5921.8|5921.2|5919.4|5924|5922.2|5921.2|5919.4|139
1694626200000|2023-09-13 17:30:00|5921.3|5919.5|5922.3|5920.5|5922.8|5921|5920.8|5919|131
1694626500000|2023-09-13 17:35:00|5922.2|5920.4|5923.1|5921.3|5924.3|5922.5|5922.2|5920.4|157
1694626800000|2023-09-13 17:40:00|5923.2|5921.4|5924.8|5923|5925.6|5923.8|5923.1|5921.3|140
1694627100000|2023-09-13 17:45:00|5924.7|5922.9|5924.8|5923|5925.7|5923.9|5924.3|5922.5|142
1694627400000|2023-09-13 17:50:00|5924.7|5922.9|5921.7|5919.9|5924.8|5923|5921.1|5919.3|135
1694627700000|2023-09-13 17:55:00|5921.6|5919.8|5921.3|5919.5|5922.2|5920.4|5920.7|5918.9|133
1694628000000|2023-09-13 18:00:00|5921.2|5919.4|5919.2|5917.4|5922.5|5920.7|5919.2|5917.4|169
1694628300000|2023-09-13 18:05:00|5919.1|5917.3|5917.2|5915.4|5919.6|5917.8|5917.2|5915.4|158
1694628600000|2023-09-13 18:10:00|5916.9|5915.1|5918.8|5917|5920.3|5918.5|5916.9|5915.1|132
1694628900000|2023-09-13 18:15:00|5918.7|5916.9|5917.7|5915.9|5918.8|5917|5917.1|5915.3|121
1694629200000|2023-09-13 18:20:00|5917.8|5916|5917.7|5915.9|5918.2|5916.4|5916.9|5915.1|138
1694629500000|2023-09-13 18:25:00|5917.8|5916|5918|5916.2|5918.3|5916.5|5916.7|5914.9|124
1694629800000|2023-09-13 18:30:00|5917.9|5916.1|5915.1|5913.3|5917.9|5916.1|5915.1|5913.3|87
1694630100000|2023-09-13 18:35:00|5915.2|5913.4|5916.1|5914.3|5916.7|5914.9|5914.7|5912.9|82
1694630400000|2023-09-13 18:40:00|5916|5914.2|5914.7|5912.9|5916.7|5914.9|5914.7|5912.9|137
1694630700000|2023-09-13 18:45:00|5914.5|5912.7|5912.4|5910.6|5914.7|5912.9|5912.2|5910.4|112
1694631000000|2023-09-13 18:50:00|5912.3|5910.5|5910.6|5908.8|5912.7|5910.9|5910.2|5908.4|156
1694631300000|2023-09-13 18:55:00|5910.5|5908.7|5910.2|5907.2|5911|5909.2|5909.3|5906.7|166
1694631600000|2023-09-13 19:00:00|5910.3|5907.3|5908.9|5905.9|5910.4|5907.4|5908.2|5905.6|177
1694631900000|2023-09-13 19:05:00|5908.8|5905.8|5906.3|5904.5|5909.2|5906.2|5905.8|5903.4|115
1694632200000|2023-09-13 19:10:00|5906.2|5904.4|5905.7|5903.9|5907.5|5905.7|5905.3|5903.5|126
1694632500000|2023-09-13 19:15:00|5905.4|5903.6|5908|5906.2|5908.1|5906.3|5905.4|5903.6|134
1694632800000|2023-09-13 19:20:00|5907.7|5905.9|5908|5906.2|5908.8|5907|5907.7|5905.9|133
1694633100000|2023-09-13 19:25:00|5908.3|5906.5|5909.3|5907.5|5909.6|5907.8|5908.1|5906.3|82
1694633400000|2023-09-13 19:30:00|5909.2|5907.4|5910.1|5908.3|5911.2|5909.4|5909.1|5907.3|87
1694633700000|2023-09-13 19:35:00|5910|5908.2|5911.2|5909.4|5911.9|5909.6|5909.8|5908|126
1694634000000|2023-09-13 19:40:00|5911.3|5909.5|5912|5909|5912.6|5910.6|5911.2|5908.8|112
1694634300000|2023-09-13 19:45:00|5911.9|5908.9|5910.7|5908.9|5912.3|5909.7|5910.6|5908|136
1694634600000|2023-09-13 19:50:00|5910.8|5909|5912.1|5910.3|5913|5910.6|5910.4|5908|129
1694634900000|2023-09-13 19:55:00|5912|5910.2|5913.3|5911.5|5914.4|5912|5911.9|5910.1|128
1694635200000|2023-09-13 20:00:00|5913.4|5911.6|5915.8|5914|5916.4|5914.1|5912.9|5911|112
1694635500000|2023-09-13 20:05:00|5915.9|5914.1|5916.3|5914.5|5916.3|5914.5|5915.4|5913.6|56
1694635800000|2023-09-13 20:10:00|5916.2|5914.4|5916.8|5915|5917.8|5915.7|5916.2|5914.4|75
1694636100000|2023-09-13 20:15:00|5916.5|5914.7|5916|5914.2|5916.5|5914.7|5915.5|5913.7|37
1694636400000|2023-09-13 20:20:00|5915.9|5914.1|5917.1|5915.3|5917.2|5915.4|5915.2|5913.4|77
1694636700000|2023-09-13 20:25:00|5917|5915.2|5918.6|5916.8|5919.3|5916.9|5917|5915.2|138
1694637000000|2023-09-13 20:30:00|5918.5|5916.7|5918.4|5916.6|5918.7|5916.9|5917.4|5915.6|81
1694637300000|2023-09-13 20:35:00|5918.5|5916.7|5918.3|5916.5|5918.8|5917|5918.3|5916.5|57
1694637600000|2023-09-13 20:40:00|5918.4|5916.6|5918.5|5916.7|5919|5916.8|5917.5|5915.6|81
1694637900000|2023-09-13 20:45:00|5918.4|5916.6|5919|5916|5919.1|5916.7|5917.9|5915.5|126
1694638200000|2023-09-13 20:50:00|5919.1|5916.1|5919.5|5916.5|5920|5917.5|5918.5|5915.6|73
1694638500000|2023-09-13 20:55:00|5920.4|5915.6|5920.6|5915.8|5921.2|5916.4|5920.1|5915.3|125
1694638800000|2023-09-13 21:00:00|5920.5|5915.7|5918.3|5912.5|5920.5|5915.7|5906.6|5900.8|37
1694639100000|2023-09-13 21:05:00|5919.3|5913.5|5918|5912.2|5919.7|5914.7|5917.6|5911.8|35
1694639400000|2023-09-13 21:10:00|5918.1|5912.3|5919|5913.2|5919.8|5914|5918.1|5912.3|32
1694639700000|2023-09-13 21:15:00|5919.1|5913.3|5919.4|5913.6|5919.9|5914.1|5918.9|5913.1|31
1694640000000|2023-09-13 21:20:00|5919.5|5913.7|5919.5|5913.7|5919.9|5914.1|5918.8|5913|51
1694640300000|2023-09-13 21:25:00|5919.6|5913.8|5919.6|5913.8|5921.6|5916.2|5919.3|5913.5|74
1694640600000|2023-09-13 21:30:00|5919.7|5913.9|5919.4|5913.6|5920.2|5914.4|5919.2|5913.4|107
1694640900000|2023-09-13 21:35:00|5919.5|5913.7|5919.2|5913.4|5919.6|5914.2|5918.9|5913.1|89
1694641200000|2023-09-13 21:40:00|5919.1|5913.3|5918.6|5912.8|5919.6|5913.8|5918.3|5912.7|70
1694641500000|2023-09-13 21:45:00|5918.7|5912.9|5920|5914.9|5920.6|5915.8|5918.4|5912.7|145
1694641800000|2023-09-13 21:50:00|5919.9|5915|5919.9|5914.8|5920.4|5915.4|5919.7|5914.3|121
1694642100000|2023-09-13 21:55:00|5920.2|5914.7|5920.3|5915.2|5920.5|5915.2|5919.6|5914.3|91
1694642400000|2023-09-13 22:00:00|5920.4|5915.3|5920.7|5915.9|5922.3|5916.5|5920.4|5915.2|78
1694642700000|2023-09-13 22:05:00|5919.8|5916.8|5920.6|5917.6|5920.7|5917.7|5917.9|5914.9|59
1694643000000|2023-09-13 22:10:00|5920.5|5917.5|5920|5917|5920.5|5917.5|5919.7|5916.7|29
1694643300000|2023-09-13 22:15:00|5919.9|5916.9|5920.3|5917.3|5920.3|5917.3|5918.8|5916.4|24
1694643600000|2023-09-13 22:20:00|5920.4|5917.4|5919.7|5916.7|5920.5|5917.5|5919.6|5916.6|62
1694643900000|2023-09-13 22:25:00|5919.6|5916.6|5919.8|5916.8|5919.9|5917.2|5919|5916.4|46
1694644200000|2023-09-13 22:30:00|5919.9|5916.9|5919|5916|5919.9|5916.9|5918.8|5915.8|56
1694644500000|2023-09-13 22:35:00|5918.9|5915.9|5919.5|5916.5|5919.5|5916.5|5918.1|5915.6|58
1694644800000|2023-09-13 22:40:00|5919.3|5916.3|5918.9|5915.9|5919.6|5917.2|5918.7|5915.9|29
1694645100000|2023-09-13 22:45:00|5919|5916|5919|5916|5919.2|5916.6|5918.4|5915.7|24
1694645400000|2023-09-13 22:50:00|5919.1|5916.1|5921.6|5918.6|5921.6|5918.6|5919.1|5916.1|46
1694645700000|2023-09-13 22:55:00|5922.1|5919.1|5922|5919|5922.9|5920.4|5921.5|5918.7|40
1694646000000|2023-09-13 23:00:00|5922.1|5919.1|5921.8|5918.8|5923.6|5920.6|5921.6|5918.6|75
1694646300000|2023-09-13 23:05:00|5921.9|5918.9|5923.1|5920.1|5923.1|5920.1|5921.6|5918.6|31
1694646600000|2023-09-13 23:10:00|5923|5920|5924.9|5921.9|5925|5922|5923|5920|46
1694646900000|2023-09-13 23:15:00|5925|5922|5925.3|5922.3|5925.8|5922.8|5924.8|5921.8|26
1694647200000|2023-09-13 23:20:00|5925.1|5922.1|5925.5|5922.5|5925.5|5922.5|5924.2|5921.2|60
1694647500000|2023-09-13 23:25:00|5925.6|5922.6|5924.6|5921.6|5925.8|5922.8|5924.5|5921.5|46
1694647800000|2023-09-13 23:30:00|5924.9|5921.9|5925.6|5922.6|5925.7|5922.7|5924.6|5921.6|39
1694648100000|2023-09-13 23:35:00|5925.7|5922.7|5925|5922|5925.7|5922.7|5924.8|5921.8|54
1694648400000|2023-09-13 23:40:00|5924.9|5921.9|5925.6|5922.6|5925.6|5922.6|5924.6|5921.6|39
1694648700000|2023-09-13 23:45:00|5925.8|5922.8|5922.4|5919.4|5926.2|5923.2|5922|5919|79
1694649000000|2023-09-13 23:50:00|5922.6|5919.6|5923|5921.2|5924.3|5921.7|5921.8|5918.8|87
1694649300000|2023-09-13 23:55:00|5922.9|5921.1|5920.7|5918.9|5924.4|5921.4|5920.3|5917.9|95
1694649600000|2023-09-14 00:00:00|5920.4|5918.6|5921.6|5919.8|5922|5920.2|5918.4|5916.6|177
1694649900000|2023-09-14 00:05:00|5921.5|5919.7|5923|5921.2|5924.6|5922.8|5921.4|5919.6|145
1694650200000|2023-09-14 00:10:00|5922.9|5921.1|5924.3|5922.5|5924.4|5922.6|5922.2|5920.4|109
1694650500000|2023-09-14 00:15:00|5924.4|5922.6|5925.1|5922.1|5927.5|5925.7|5924|5922|161
1694650800000|2023-09-14 00:20:00|5925.2|5922.2|5927.4|5925.6|5928|5926.2|5924.9|5922.2|154
1694651100000|2023-09-14 00:25:00|5927|5925.2|5929.3|5927.5|5929.6|5927.8|5926.2|5924.4|168
1694651400000|2023-09-14 00:30:00|5929.4|5927.6|5930.3|5928.5|5930.7|5928.9|5928.5|5926.7|222
1694651700000|2023-09-14 00:35:00|5930.2|5928.4|5931.4|5929.6|5931.6|5929.8|5928.7|5926.9|138
1694652000000|2023-09-14 00:40:00|5931.5|5929.7|5933.3|5931.5|5934.4|5932.6|5931.4|5929.6|207
1694652300000|2023-09-14 00:45:00|5934.1|5932.3|5936.2|5934.4|5936.3|5934.5|5933.5|5931.7|221
1694652600000|2023-09-14 00:50:00|5936.3|5934.5|5937.8|5936|5938.1|5936.3|5936.1|5934.3|208
1694652900000|2023-09-14 00:55:00|5937.7|5935.9|5937.1|5934.1|5937.8|5936|5935.8|5934|181
1694653200000|2023-09-14 01:00:00|5936.8|5935|5936.4|5933.4|5939|5936.5|5935.2|5932.9|201
1694653500000|2023-09-14 01:05:00|5936.3|5933.3|5937.2|5935.4|5938.2|5936.4|5935.4|5933.1|188
1694653800000|2023-09-14 01:10:00|5937.3|5935.5|5936.7|5934.9|5938.3|5936.5|5936.2|5934.4|177
1694654100000|2023-09-14 01:15:00|5937.1|5935.3|5937.4|5935.6|5938|5936.2|5934.3|5932.5|233
1694654400000|2023-09-14 01:20:00|5937.5|5935.7|5938|5935|5938.9|5936.8|5936.6|5934.8|232
1694654700000|2023-09-14 01:25:00|5937.4|5935.6|5938.8|5934.8|5939|5935.7|5934.7|5932.1|267
1694655000000|2023-09-14 01:30:00|5936.7|5932.7|5940.6|5937.6|5946.7|5943.7|5936.7|5932.7|446
1694655300000|2023-09-14 01:35:00|5940.7|5937.7|5934.6|5932.8|5941.3|5938.5|5932.3|5930.5|303
1694655600000|2023-09-14 01:40:00|5934.9|5933.1|5939.3|5936.3|5940.7|5938.6|5934.6|5932.8|228
1694655900000|2023-09-14 01:45:00|5938.9|5935.9|5938.8|5937|5943.4|5941.2|5938.4|5935.4|314
1694656200000|2023-09-14 01:50:00|5938.7|5936.9|5937.1|5935.3|5938.9|5937.1|5935.3|5933.5|259
1694656500000|2023-09-14 01:55:00|5937.2|5935.4|5933.3|5931.5|5937.2|5935.4|5932.8|5931|209
1694656800000|2023-09-14 02:00:00|5933.2|5931.4|5931.8|5930|5933.7|5931.8|5931.1|5929.1|210
1694657100000|2023-09-14 02:05:00|5931.9|5930.1|5928.6|5926.8|5932.2|5930.4|5927.7|5925.4|274
1694657400000|2023-09-14 02:10:00|5928.3|5926.5|5923.6|5921.8|5928.7|5926.7|5923|5921.2|191
1694657700000|2023-09-14 02:15:00|5923.7|5921.9|5923.3|5921.5|5924.5|5922.7|5919.7|5917.9|202
1694658000000|2023-09-14 02:20:00|5923.2|5921.4|5921.6|5919.8|5923.8|5922|5919.6|5917.8|149
1694658300000|2023-09-14 02:25:00|5921.7|5919.9|5924.2|5922.4|5924.4|5922.6|5921.6|5919.8|168
1694658600000|2023-09-14 02:30:00|5923.4|5921.6|5925|5923.2|5926.8|5924.5|5922.9|5921.1|261
1694658900000|2023-09-14 02:35:00|5925.1|5923.3|5928.1|5926.3|5929.8|5928|5924.8|5922.6|181
1694659200000|2023-09-14 02:40:00|5928.2|5926.4|5927.6|5925.8|5928.2|5926.4|5926.6|5924.8|111
1694659500000|2023-09-14 02:45:00|5927.4|5925.6|5925.6|5923.8|5927.4|5925.6|5924.2|5922.4|181
1694659800000|2023-09-14 02:50:00|5925.7|5923.9|5926|5924.2|5927|5925.2|5924.9|5923.1|141
1694660100000|2023-09-14 02:55:00|5925.9|5924.1|5927.1|5925.3|5927.3|5925.5|5925.7|5923.9|98
1694660400000|2023-09-14 03:00:00|5927|5925.2|5927.6|5925.8|5929.2|5927.4|5926.7|5924.9|116
1694660700000|2023-09-14 03:05:00|5927.7|5925.9|5928.1|5926.3|5929|5927.2|5927.3|5925.5|137
1694661000000|2023-09-14 03:10:00|5928.2|5926.4|5926.6|5924.8|5928.2|5926.4|5926.6|5924.8|66
1694661300000|2023-09-14 03:15:00|5926.5|5924.7|5926.8|5925|5927.7|5925.9|5925.8|5924|108
1694661600000|2023-09-14 03:20:00|5926.7|5924.9|5930.2|5928.4|5930.4|5928.6|5925.7|5923.9|126
1694661900000|2023-09-14 03:25:00|5930.4|5928.6|5929.7|5927.9|5931.8|5930|5929.3|5927.5|145
1694662200000|2023-09-14 03:30:00|5929.5|5927.7|5929.2|5927.4|5929.9|5928.1|5928.6|5926.8|126
1694662500000|2023-09-14 03:35:00|5929.3|5927.5|5930.7|5928.9|5930.8|5929|5929.3|5927.5|105
1694662800000|2023-09-14 03:40:00|5930.6|5928.8|5931.8|5930|5931.9|5930.1|5929.2|5927.4|108
1694663100000|2023-09-14 03:45:00|5931.6|5929.8|5931.3|5929.5|5931.7|5929.9|5930.3|5928.5|137
1694663400000|2023-09-14 03:50:00|5931.4|5929.6|5932.8|5931|5933.4|5931.6|5931.1|5929.3|156
1694663700000|2023-09-14 03:55:00|5932.7|5930.9|5931.6|5929.8|5932.8|5931|5931.2|5929.4|121
1694664000000|2023-09-14 04:00:00|5931.5|5929.7|5930.7|5928.9|5932|5930.2|5930.6|5928.8|119
1694664300000|2023-09-14 04:05:00|5930.8|5929|5931.6|5929.8|5931.8|5930|5930.4|5928.2|154
1694664600000|2023-09-14 04:10:00|5931.7|5929.9|5931.8|5930|5932|5930.2|5931.1|5929.3|132
1694664900000|2023-09-14 04:15:00|5931.7|5929.9|5930.6|5928.8|5931.8|5930|5930.2|5928.4|111
1694665200000|2023-09-14 04:20:00|5930.7|5928.9|5931.8|5930|5933.5|5931.7|5930.6|5928.8|105
1694665500000|2023-09-14 04:25:00|5931.9|5930.1|5931.6|5929.8|5931.9|5930.1|5930.1|5928.3|99
1694665800000|2023-09-14 04:30:00|5931.5|5929.7|5931.2|5929.4|5931.7|5929.9|5930.2|5928.4|85
1694666100000|2023-09-14 04:35:00|5931.1|5929.3|5928.8|5927|5931.2|5929.4|5928.8|5927|122
1694666400000|2023-09-14 04:40:00|5928.7|5926.9|5928.6|5926.8|5929.1|5927.3|5927.6|5925.8|160
1694666700000|2023-09-14 04:45:00|5928.7|5926.9|5928.9|5927.1|5931|5929.2|5928.7|5926.9|137
1694667000000|2023-09-14 04:50:00|5928.8|5927|5931.2|5929.4|5931.3|5929.5|5928.8|5927|94
1694667300000|2023-09-14 04:55:00|5931.1|5929.3|5930|5928.2|5932.2|5930.4|5930|5928.2|152
1694667600000|2023-09-14 05:00:00|5930.1|5928.3|5934.6|5932.8|5934.9|5933.1|5930.1|5928.3|181
1694667900000|2023-09-14 05:05:00|5934.5|5932.7|5935.1|5933.3|5935.4|5933.6|5933.4|5931.6|103
1694668200000|2023-09-14 05:10:00|5935.2|5933.4|5935.4|5933.6|5935.8|5934|5934.7|5932.9|104
1694668500000|2023-09-14 05:15:00|5935.5|5933.7|5935.4|5933.6|5935.8|5934|5935.3|5933.5|78
1694668800000|2023-09-14 05:20:00|5935.5|5933.7|5935.6|5933.8|5935.9|5934.1|5935.3|5933.5|70
1694669100000|2023-09-14 05:25:00|5935.7|5933.9|5939.2|5937.4|5939.2|5937.4|5935.7|5933.9|119
1694669400000|2023-09-14 05:30:00|5939.6|5937.8|5937.5|5935.7|5940|5938.2|5936.4|5934.6|221
1694669700000|2023-09-14 05:35:00|5937.4|5935.6|5936|5934.2|5937.4|5935.6|5935.7|5933.9|156
1694670000000|2023-09-14 05:40:00|5935.9|5934.1|5932.1|5930.3|5936|5934.2|5930.8|5928.8|201
1694670300000|2023-09-14 05:45:00|5932|5930.2|5934.1|5932.3|5934.9|5933.1|5931.9|5930.1|205
1694670600000|2023-09-14 05:50:00|5934|5932.2|5933.5|5931.7|5935.5|5933.7|5933.3|5931.5|163
1694670900000|2023-09-14 05:55:00|5933.4|5931.6|5934.7|5932.9|5935.5|5933.7|5933.3|5931.5|214
1694671200000|2023-09-14 06:00:00|5934.8|5933|5934.5|5932.7|5935.8|5933.6|5933.2|5931.4|222
1694671500000|2023-09-14 06:05:00|5934.4|5932.6|5932.7|5930.9|5934.4|5932.6|5932.3|5930.3|247
1694671800000|2023-09-14 06:10:00|5932.6|5930.8|5931.8|5930|5932.6|5930.8|5931.2|5929.4|149
1694672100000|2023-09-14 06:15:00|5931.9|5930.1|5932.2|5930.4|5932.4|5930.6|5931.2|5929.4|179
1694672400000|2023-09-14 06:20:00|5932.1|5930.3|5936.2|5934.4|5936.4|5934.6|5932.1|5930.3|157
1694672700000|2023-09-14 06:25:00|5936|5934.2|5936.5|5934.7|5936.9|5935.1|5935.5|5933.7|136
1694673000000|2023-09-14 06:30:00|5936.6|5934.8|5936.9|5935.1|5937.2|5935.4|5935.3|5933.5|119
1694673300000|2023-09-14 06:35:00|5937|5935.2|5935.1|5933.3|5937|5935.2|5934.2|5932.4|126
1694673600000|2023-09-14 06:40:00|5935|5933.2|5934.8|5933|5935.4|5933.6|5931.5|5929.7|159
1694673900000|2023-09-14 06:45:00|5934.9|5933.1|5936.1|5934.3|5937.5|5935.7|5934.9|5933.1|170
1694674200000|2023-09-14 06:50:00|5936|5934.2|5936.2|5934.4|5937.6|5935.8|5935.5|5933.7|165
1694674500000|2023-09-14 06:55:00|5936.1|5934.3|5936.8|5935|5937.9|5936.1|5935.2|5933.4|155
1694674800000|2023-09-14 07:00:00|5937.3|5935.5|5934.3|5932.5|5937.4|5935.6|5934.3|5932.5|233
1694675100000|2023-09-14 07:05:00|5934.4|5932.6|5933.2|5931.4|5934.8|5933|5931.9|5930.1|267
1694675400000|2023-09-14 07:10:00|5933.1|5931.3|5932.8|5931|5935.9|5934.1|5932.3|5930.5|238
1694675700000|2023-09-14 07:15:00|5932.9|5931.1|5925.3|5923.5|5933|5931.2|5925.2|5923.4|241
1694676000000|2023-09-14 07:20:00|5925.4|5923.6|5927.2|5925.4|5927.2|5925.4|5923.7|5921.9|197
1694676300000|2023-09-14 07:25:00|5927.3|5925.5|5926|5924.2|5927.3|5925.5|5925.2|5923.4|192
1694676600000|2023-09-14 07:30:00|5926.1|5924.3|5928.2|5926.4|5928.8|5927|5925.5|5923.7|182
1694676900000|2023-09-14 07:35:00|5928.1|5926.3|5921.7|5919.9|5928.2|5926.4|5921.3|5919.5|242
1694677200000|2023-09-14 07:40:00|5921.8|5920|5921.7|5919.9|5922.6|5920.8|5920.5|5918.7|212
1694677500000|2023-09-14 07:45:00|5921.6|5919.8|5921.7|5919.9|5922.9|5921.1|5920.9|5919.1|201
1694677800000|2023-09-14 07:50:00|5921.6|5919.8|5921.2|5919.4|5921.8|5920|5919.6|5917.8|212
1694678100000|2023-09-14 07:55:00|5921.1|5919.3|5920.9|5919.1|5922.2|5920.4|5920.8|5919|178
1694678400000|2023-09-14 08:00:00|5920.8|5919|5923.7|5921.9|5924.1|5922.3|5919.8|5918|245
1694678700000|2023-09-14 08:05:00|5923.8|5922|5924.7|5922.9|5925.4|5923.6|5923.5|5921.7|197
1694679000000|2023-09-14 08:10:00|5924.4|5922.6|5924|5922.2|5925.4|5923.6|5922.5|5920.7|233
1694679300000|2023-09-14 08:15:00|5924.1|5922.3|5924.1|5922.3|5924.8|5923|5923|5921.2|183
1694679600000|2023-09-14 08:20:00|5924|5922.2|5921.7|5919.9|5924.9|5923.1|5921.7|5919.9|221
1694679900000|2023-09-14 08:25:00|5921.8|5920|5921.5|5919.7|5923.3|5921.5|5918.7|5916.9|224
1694680200000|2023-09-14 08:30:00|5921.4|5919.6|5921.8|5920|5923.1|5921.3|5921|5919.2|195
1694680500000|2023-09-14 08:35:00|5921.9|5920.1|5922.5|5920.7|5922.9|5921.1|5921|5919.2|229
1694680800000|2023-09-14 08:40:00|5922.6|5920.8|5921.6|5919.8|5923.5|5921.7|5921|5919.2|166
1694681100000|2023-09-14 08:45:00|5921.3|5919.5|5922.8|5921|5922.8|5921|5920.5|5918.7|210
1694681400000|2023-09-14 08:50:00|5922.7|5920.9|5923.3|5921.5|5925.3|5923.5|5922.7|5920.9|240
1694681700000|2023-09-14 08:55:00|5923.2|5921.4|5924.5|5922.7|5924.8|5923|5922.7|5920.9|158
1694682000000|2023-09-14 09:00:00|5924.6|5922.8|5924.1|5922.3|5924.8|5923|5922.8|5921|183
1694682300000|2023-09-14 09:05:00|5924|5922.2|5924.2|5922.4|5925.3|5923.5|5923.8|5922|182
1694682600000|2023-09-14 09:10:00|5924.1|5922.3|5926.2|5924.4|5926.3|5924.5|5923.3|5921.5|144
1694682900000|2023-09-14 09:15:00|5925.9|5924.1|5923.4|5921.6|5925.9|5924.1|5923.1|5921.3|135
1694683200000|2023-09-14 09:20:00|5923.3|5921.5|5922.2|5920.4|5923.7|5921.9|5921.9|5920.1|143
1694683500000|2023-09-14 09:25:00|5922.1|5920.3|5920.9|5919.1|5922.3|5920.5|5920.5|5918.7|130
1694683800000|2023-09-14 09:30:00|5920.7|5918.9|5918.9|5917.1|5921.4|5919.6|5918.8|5917|195
1694684100000|2023-09-14 09:35:00|5918.8|5917|5916.4|5914.6|5918.8|5917|5915.7|5913.9|177
1694684400000|2023-09-14 09:40:00|5916.3|5914.5|5914.8|5913|5917.3|5915.5|5914.3|5912.5|172
1694684700000|2023-09-14 09:45:00|5914.7|5912.9|5916.9|5915.1|5917.1|5915.3|5914.6|5912.8|136
1694685000000|2023-09-14 09:50:00|5916.8|5915|5919.8|5918|5919.9|5918.1|5916.8|5915|110
1694685300000|2023-09-14 09:55:00|5919.9|5918.1|5920|5918.2|5920.1|5918.3|5918.3|5916.5|151
1694685600000|2023-09-14 10:00:00|5919.9|5918.1|5920.8|5919|5920.9|5919.1|5919.4|5917|115
1694685900000|2023-09-14 10:05:00|5920.9|5919.1|5919.9|5918.1|5921.7|5919.9|5919.3|5917.5|168
1694686200000|2023-09-14 10:10:00|5920.3|5918.5|5920.6|5918.8|5921.4|5919.6|5919.8|5918|163
1694686500000|2023-09-14 10:15:00|5920.5|5918.7|5920.6|5918.8|5920.9|5919.1|5918.9|5917.1|145
1694686800000|2023-09-14 10:20:00|5920.7|5918.9|5924.4|5922.6|5927.3|5925.5|5919.9|5918.1|384
1694687100000|2023-09-14 10:25:00|5924.3|5922.5|5923.5|5921.7|5926.2|5924.4|5923.4|5921.6|223
1694687400000|2023-09-14 10:30:00|5923.4|5921.6|5922.1|5920.3|5923.4|5921.6|5920.8|5919|190
1694687700000|2023-09-14 10:35:00|5922|5920.2|5924.9|5923.1|5925.3|5923.5|5920.9|5919.1|178
1694688000000|2023-09-14 10:40:00|5925|5923.2|5927.2|5925.4|5927.3|5925.5|5924.7|5922.9|182
1694688300000|2023-09-14 10:45:00|5926.9|5925.1|5930.4|5928.6|5931.2|5928.9|5926.9|5924.9|261
1694688600000|2023-09-14 10:50:00|5930.3|5928.5|5926.7|5924.9|5930.3|5928.5|5926.6|5924.8|191
1694688900000|2023-09-14 10:55:00|5926.6|5924.8|5927.6|5925.8|5928.4|5926.6|5926.6|5924.8|130
1694689200000|2023-09-14 11:00:00|5927.7|5925.9|5929.2|5927.4|5930.4|5928.6|5926.3|5924.5|248
1694689500000|2023-09-14 11:05:00|5929.3|5927.5|5928.9|5927.1|5930.5|5928.7|5928.9|5927.1|183
1694689800000|2023-09-14 11:10:00|5928.8|5927|5928.4|5926.6|5929.8|5928|5927.4|5925.6|193
1694690100000|2023-09-14 11:15:00|5928.3|5926.5|5929.4|5927.6|5930.4|5928.6|5928.1|5926.3|206
1694690400000|2023-09-14 11:20:00|5929.8|5928|5927.1|5925.3|5929.9|5928.1|5926.4|5924.6|218
1694690700000|2023-09-14 11:25:00|5927|5925.2|5928.3|5926.5|5928.8|5927|5926.6|5924.8|223
1694691000000|2023-09-14 11:30:00|5928.4|5926.6|5930.3|5928.5|5932.2|5929.9|5927.9|5926.1|179
1694691300000|2023-09-14 11:35:00|5930.4|5928.6|5929.9|5928.1|5930.8|5929|5928.9|5927.1|161
1694691600000|2023-09-14 11:40:00|5930|5928.2|5930.1|5928.3|5930.4|5928.6|5928.5|5926.7|240
1694691900000|2023-09-14 11:45:00|5930|5928.2|5929.9|5928.1|5931|5929.2|5928.5|5926.7|199
1694692200000|2023-09-14 11:50:00|5929.8|5928|5930.3|5928.5|5931.4|5929.6|5929.3|5927.5|175
1694692500000|2023-09-14 11:55:00|5930.2|5928.4|5929.3|5927.5|5930.8|5929|5928.8|5927|152
1694692800000|2023-09-14 12:00:00|5929.6|5927.8|5931.8|5930|5931.8|5930|5928.3|5926.5|241
1694693100000|2023-09-14 12:05:00|5931.9|5930.1|5930.2|5928.4|5933.6|5931.8|5929.8|5928|248
1694693400000|2023-09-14 12:10:00|5930.3|5928.5|5931|5928|5931.3|5928.7|5928.6|5926.8|223
1694693700000|2023-09-14 12:15:00|5933.1|5930.1|5930.2|5928.4|5935.4|5933.4|5926.3|5923.3|726
1694694000000|2023-09-14 12:20:00|5930.7|5928.9|5928.8|5927|5934|5932.2|5925.7|5923.9|679
1694694300000|2023-09-14 12:25:00|5928.7|5926.9|5931.3|5927.3|5931.3|5929.4|5927.2|5925.4|437
1694694600000|2023-09-14 12:30:00|5931.4|5927.4|5907.4|5905.6|5931.5|5927.5|5902.4|5900.6|909
1694694900000|2023-09-14 12:35:00|5906.3|5904.5|5906.8|5905|5909.6|5907.8|5903.3|5901.5|750
1694695200000|2023-09-14 12:40:00|5907|5905.2|5912.3|5910.5|5913.6|5911.8|5904.3|5902.5|615
1694695500000|2023-09-14 12:45:00|5912.8|5909.8|5908.7|5906.9|5912.8|5910.4|5905.9|5904.1|612
1694695800000|2023-09-14 12:50:00|5908.3|5906.5|5920.4|5918.6|5920.8|5919|5907.8|5906|691
1694696100000|2023-09-14 12:55:00|5920.3|5918.5|5919.2|5917.4|5922.5|5920.7|5917.6|5915.8|541
1694696400000|2023-09-14 13:00:00|5919.1|5917.3|5924.5|5922.7|5926.8|5925|5917.7|5915.9|699
1694696700000|2023-09-14 13:05:00|5924.7|5922.9|5929.2|5927.4|5934.3|5932.5|5922.9|5921.1|615
1694697000000|2023-09-14 13:10:00|5928.7|5926.9|5932.8|5931|5935.9|5934.1|5926.2|5924.4|606
1694697300000|2023-09-14 13:15:00|5932.6|5930.8|5927.5|5925.7|5934.3|5932.5|5926.4|5924.6|565
1694697600000|2023-09-14 13:20:00|5927.6|5925.8|5923.8|5922|5930.1|5928.3|5923.6|5921.8|507
1694697900000|2023-09-14 13:25:00|5923.9|5922.1|5921.5|5919.7|5924.5|5922.7|5920.9|5919.1|424
1694698200000|2023-09-14 13:30:00|5921.4|5919.6|5924.6|5922.8|5926.2|5924.4|5920.6|5918.8|559
1694698500000|2023-09-14 13:35:00|5924.3|5922.5|5930.1|5928.3|5930.9|5929.1|5924.3|5922.5|564
1694698800000|2023-09-14 13:40:00|5930.2|5928.4|5930.9|5929.1|5931.7|5929.9|5926.9|5925.1|506
1694699100000|2023-09-14 13:45:00|5930.7|5928.9|5925|5923.2|5933.9|5932.1|5924.3|5922.5|529
1694699400000|2023-09-14 13:50:00|5924.8|5923|5919.5|5917.7|5925.2|5923.4|5917.5|5915.7|523
1694699700000|2023-09-14 13:55:00|5919.2|5917.4|5917.4|5915.6|5919.2|5917.4|5913.1|5911.3|395
1694700000000|2023-09-14 14:00:00|5917.5|5915.7|5909.7|5907.9|5918|5916.2|5909.2|5907.4|449
1694700300000|2023-09-14 14:05:00|5909.8|5908|5908.7|5906.9|5910.8|5909|5907.5|5905.7|395
1694700600000|2023-09-14 14:10:00|5908.8|5907|5906.2|5904.4|5910.1|5908.3|5905.6|5903.8|413
1694700900000|2023-09-14 14:15:00|5906.1|5904.3|5905.6|5903.8|5908.1|5906.3|5904.2|5902.4|400
1694701200000|2023-09-14 14:20:00|5905.7|5903.9|5911.5|5909.7|5914.5|5912.7|5905.1|5903.3|450
1694701500000|2023-09-14 14:25:00|5911.7|5909.9|5913.4|5911.6|5913.4|5911.6|5908.3|5906.5|415
1694701800000|2023-09-14 14:30:00|5913.3|5911.5|5918.9|5917.1|5919|5917.2|5911.6|5909.8|352
1694702100000|2023-09-14 14:35:00|5919.1|5917.3|5921.7|5919.9|5922.2|5920.4|5916.9|5915.1|382
1694702400000|2023-09-14 14:40:00|5921.8|5920|5923.3|5921.5|5925|5923.2|5921.3|5919.5|361
1694702700000|2023-09-14 14:45:00|5923.4|5921.6|5924.2|5922.4|5926.1|5924.3|5923.1|5921.3|333
1694703000000|2023-09-14 14:50:00|5924.1|5922.3|5921.3|5919.5|5925|5923.2|5921|5919.2|372
1694703300000|2023-09-14 14:55:00|5921.1|5919.3|5917.5|5915.7|5923.2|5921.4|5917.4|5915.6|342
1694703600000|2023-09-14 15:00:00|5917.6|5915.8|5920.8|5919|5921.4|5919.6|5916.7|5914.9|340
1694703900000|2023-09-14 15:05:00|5920.7|5918.9|5922.7|5920.9|5923.1|5921.3|5918.4|5916.6|317
1694704200000|2023-09-14 15:10:00|5922.6|5920.8|5923.6|5921.8|5923.8|5922|5920.5|5918.7|296
1694704500000|2023-09-14 15:15:00|5923.8|5922|5920.7|5918.9|5924.5|5922.7|5918.9|5917.1|327
1694704800000|2023-09-14 15:20:00|5920.6|5918.8|5919.8|5918|5921.2|5919.4|5919.2|5917.4|273
1694705100000|2023-09-14 15:25:00|5920.2|5918.4|5918.6|5916.8|5921.6|5919.8|5918.4|5916.6|247
1694705400000|2023-09-14 15:30:00|5918.7|5916.9|5918.5|5916.7|5919.9|5918.1|5917|5915.2|240
1694705700000|2023-09-14 15:35:00|5918.3|5916.5|5913.9|5912.1|5919.5|5917.7|5913.8|5912|245
1694706000000|2023-09-14 15:40:00|5913.8|5912|5913.8|5912|5914.5|5912.7|5911.7|5909.9|255
1694706300000|2023-09-14 15:45:00|5913.7|5911.9|5914.9|5913.1|5915.7|5913.9|5913.2|5911.4|253
1694706600000|2023-09-14 15:50:00|5914.8|5913|5916|5914.2|5918|5916.2|5914.8|5913|215
1694706900000|2023-09-14 15:55:00|5915.7|5913.9|5916.5|5914.7|5917|5915.2|5915.1|5913.3|205
1694707200000|2023-09-14 16:00:00|5916.4|5914.6|5920.7|5918.9|5920.7|5918.9|5916.1|5914.3|206
1694707500000|2023-09-14 16:05:00|5920.4|5918.6|5921.7|5919.9|5924.2|5922.4|5920.4|5918.6|191
1694707800000|2023-09-14 16:10:00|5921.8|5920|5921|5919.2|5922.6|5920.8|5919.6|5917.8|214
1694708100000|2023-09-14 16:15:00|5921.1|5919.3|5922.4|5920.6|5923.3|5921.5|5921.1|5919.3|182
1694708400000|2023-09-14 16:20:00|5922.7|5920.9|5921.5|5919.7|5923.4|5921.6|5920.2|5918.4|256
1694708700000|2023-09-14 16:25:00|5921.4|5919.6|5922.1|5920.3|5923.4|5921.6|5920.4|5918.6|253
1694709000000|2023-09-14 16:30:00|5922|5920.2|5921.5|5919.7|5924.2|5922.4|5921.5|5919.7|239
1694709300000|2023-09-14 16:35:00|5921.4|5919.6|5923|5921.2|5923|5921.2|5919.8|5918|231
1694709600000|2023-09-14 16:40:00|5922.9|5921.1|5924.2|5922.4|5924.3|5922.5|5922.1|5920.3|157
1694709900000|2023-09-14 16:45:00|5923.7|5921.9|5922.3|5920.5|5924.7|5922.9|5921.1|5919.3|192
1694710200000|2023-09-14 16:50:00|5922.2|5920.4|5924.8|5923|5924.9|5923.1|5921.6|5919.8|191
1694710500000|2023-09-14 16:55:00|5925.2|5923.4|5923.6|5921.8|5925.3|5923.5|5922.9|5921.1|132
1694710800000|2023-09-14 17:00:00|5923.5|5921.7|5921.5|5919.7|5924.6|5922.8|5921.5|5919.7|202
1694711100000|2023-09-14 17:05:00|5921.4|5919.6|5919.9|5918.1|5921.6|5919.8|5919.7|5917.9|213
1694711400000|2023-09-14 17:10:00|5919.8|5918|5921.1|5919.3|5921.7|5919.9|5919.4|5917.6|132
1694711700000|2023-09-14 17:15:00|5921|5919.2|5918.8|5917|5921.1|5919.3|5918.2|5916.4|177
1694712000000|2023-09-14 17:20:00|5918.7|5916.9|5916.9|5915.1|5920.2|5918.4|5916.9|5915.1|196
1694712300000|2023-09-14 17:25:00|5917|5915.2|5917.6|5915.8|5918|5916.2|5915.9|5914.1|193
1694712600000|2023-09-14 17:30:00|5917.5|5915.7|5916.4|5914.6|5917.6|5915.8|5915.9|5914.1|198
1694712900000|2023-09-14 17:35:00|5916.5|5914.7|5914|5912.2|5917|5915.2|5914|5912.2|160
1694713200000|2023-09-14 17:40:00|5913.9|5912.1|5913.4|5911.6|5914|5912.2|5912.4|5910.6|198
1694713500000|2023-09-14 17:45:00|5913.3|5911.5|5908.6|5906.8|5913.5|5911.7|5908.2|5906.4|181
1694713800000|2023-09-14 17:50:00|5908.3|5906.5|5911.1|5909.3|5911.4|5909.6|5908.1|5906.3|211
1694714100000|2023-09-14 17:55:00|5911.2|5909.4|5911.4|5909.6|5911.9|5910.1|5909.3|5907.5|198
1694714400000|2023-09-14 18:00:00|5911.3|5909.5|5909.7|5907.9|5911.6|5909.8|5909.1|5907.3|161
1694714700000|2023-09-14 18:05:00|5909.6|5907.8|5912.5|5910.7|5913.1|5911.3|5909.4|5907.6|171
1694715000000|2023-09-14 18:10:00|5912.4|5910.6|5912.2|5910.4|5913.7|5911.9|5912.1|5910.3|156
1694715300000|2023-09-14 18:15:00|5912.1|5910.3|5910.6|5908.8|5912.2|5910.4|5910.5|5908.7|177
1694715600000|2023-09-14 18:20:00|5910.5|5908.7|5911.9|5910.1|5912.7|5910.9|5910.5|5908.7|134
1694715900000|2023-09-14 18:25:00|5911.8|5910|5911.8|5910|5913.2|5911.4|5911.5|5909.7|108
1694716200000|2023-09-14 18:30:00|5911.9|5910.1|5911.1|5909.3|5912.1|5910.3|5910|5908.2|130
1694716500000|2023-09-14 18:35:00|5911|5909.2|5913.1|5911.3|5913.3|5911.5|5911|5909.2|111
1694716800000|2023-09-14 18:40:00|5913.2|5911.4|5913.6|5911.8|5913.6|5911.8|5912.1|5910.3|99
1694717100000|2023-09-14 18:45:00|5913.5|5911.7|5912.2|5910.4|5913.5|5911.7|5911.5|5909.7|98
1694717400000|2023-09-14 18:50:00|5912.1|5910.3|5911.4|5909.6|5912.1|5910.3|5910.2|5908.4|111
1694717700000|2023-09-14 18:55:00|5911.5|5909.7|5912.5|5909.5|5913.2|5910.6|5910.4|5908.6|126
1694718000000|2023-09-14 19:00:00|5912.6|5909.6|5912.6|5910.8|5912.9|5911.1|5911.5|5909|174
1694718300000|2023-09-14 19:05:00|5912.5|5910.7|5911.5|5909.7|5912.6|5910.8|5911.3|5909.5|82
1694718600000|2023-09-14 19:10:00|5911.6|5909.8|5911.5|5909.7|5912.5|5910.7|5911.2|5909.4|101
1694718900000|2023-09-14 19:15:00|5911.6|5909.8|5910.8|5909|5911.6|5909.8|5909.8|5908|107
1694719200000|2023-09-14 19:20:00|5911|5909.2|5909.2|5907.4|5911.6|5909.8|5909.1|5907.3|77
1694719500000|2023-09-14 19:25:00|5909.1|5907.3|5909.6|5907.8|5910.4|5908.6|5909|5907.2|120
1694719800000|2023-09-14 19:30:00|5909.7|5907.9|5910.1|5908.3|5910.2|5908.4|5907.7|5905.9|118
1694720100000|2023-09-14 19:35:00|5910|5908.2|5909|5907.2|5910|5908.2|5908.9|5907.1|127
1694720400000|2023-09-14 19:40:00|5908.9|5907.1|5910.1|5908.3|5910.8|5909|5908.8|5907|111
1694720700000|2023-09-14 19:45:00|5910.2|5908.4|5909.7|5907.9|5910.2|5908.4|5908.9|5907.1|105
1694721000000|2023-09-14 19:50:00|5909.8|5908|5908.4|5906.6|5910.6|5908.8|5908.4|5906.6|117
1694721300000|2023-09-14 19:55:00|5908.5|5906.7|5908.5|5906.7|5909.5|5907.7|5908.1|5906.3|184
1694721600000|2023-09-14 20:00:00|5908.4|5906.6|5910.8|5909|5911|5909.2|5908.4|5906.6|156
1694721900000|2023-09-14 20:05:00|5910.9|5909.1|5911.8|5910|5912.1|5910.3|5910.1|5908.3|77
1694722200000|2023-09-14 20:10:00|5911.9|5910.1|5912.8|5911|5913|5911.2|5911.2|5909.4|110
1694722500000|2023-09-14 20:15:00|5912.7|5910.9|5911.6|5909.8|5912.7|5910.9|5911.6|5909.8|26
1694722800000|2023-09-14 20:20:00|5911.4|5909.6|5910.1|5908.3|5911.4|5909.6|5910.1|5908.3|108
1694723100000|2023-09-14 20:25:00|5910.2|5908.4|5909.3|5907.5|5910.2|5908.4|5909.2|5907.4|30
1694723400000|2023-09-14 20:30:00|5909.2|5907.4|5910.6|5908.8|5911|5909.2|5908.6|5906.8|122
1694723700000|2023-09-14 20:35:00|5910.5|5908.7|5910.4|5908.6|5910.6|5908.8|5910.3|5908.5|93
1694724000000|2023-09-14 20:40:00|5910.3|5908.5|5911|5909.2|5911.2|5909.4|5909.9|5908.1|56
1694724300000|2023-09-14 20:45:00|5910.9|5909.1|5912.3|5910.5|5913.1|5910.6|5910.9|5909|97
1694724600000|2023-09-14 20:50:00|5912.9|5909.9|5912.8|5911|5913.7|5911.2|5912.2|5909.8|152
1694724900000|2023-09-14 20:55:00|5913.7|5910.1|5914.6|5909.8|5914.7|5910.1|5913.7|5909.1|150
1694725200000|2023-09-14 21:00:00|5919.8|5914|5913.3|5907.5|5920.1|5914.3|5912.9|5907.1|50
1694725500000|2023-09-14 21:05:00|5913.5|5907.7|5913.2|5907.4|5913.7|5908.2|5912.9|5907.1|39
1694725800000|2023-09-14 21:10:00|5913.1|5907.3|5914.1|5908.3|5915.4|5909.7|5912.9|5907.1|66
1694726100000|2023-09-14 21:15:00|5914.2|5908.4|5914.2|5908.4|5914.5|5908.8|5914.1|5908.3|32
1694726400000|2023-09-14 21:20:00|5914.3|5908.8|5913.9|5908.1|5916.8|5911|5911|5905.2|113
1694726700000|2023-09-14 21:25:00|5913.8|5908|5912.3|5906.5|5914|5908.2|5911.8|5906.1|44
1694727000000|2023-09-14 21:30:00|5912.1|5907|5913|5907.2|5916|5910.2|5911.5|5905.7|137
1694727300000|2023-09-14 21:35:00|5913.1|5907.3|5911.4|5906.4|5913.8|5908.8|5911.4|5906|63
1694727600000|2023-09-14 21:40:00|5911.5|5906.3|5914.6|5908.8|5915.8|5910|5911.2|5906|211
1694727900000|2023-09-14 21:45:00|5914.3|5908.5|5914.3|5909.5|5915.2|5909.8|5914.1|5908.4|83
1694728200000|2023-09-14 21:50:00|5914.4|5909.6|5912.9|5907.1|5914.4|5909.6|5912.4|5906.6|80
1694728500000|2023-09-14 21:55:00|5913|5907.2|5913.5|5908.7|5916.6|5910.8|5912.4|5906.8|215
1694728800000|2023-09-14 22:00:00|5913.6|5908.8|5913.9|5909.1|5914.1|5909.3|5913.2|5908.4|43
1694729100000|2023-09-14 22:05:00|5913|5910|5913.5|5910.5|5913.5|5910.5|5913|5910|59
1694729400000|2023-09-14 22:10:00|5913.4|5910.4|5912.4|5909.4|5913.4|5910.4|5912.4|5909.4|47
1694729700000|2023-09-14 22:15:00|5912.3|5909.3|5912|5909|5912.8|5909.8|5911.9|5908.9|109
1694730000000|2023-09-14 22:20:00|5912.1|5909.1|5913.9|5910.9|5914.7|5911.7|5912.1|5909.1|42
1694730300000|2023-09-14 22:25:00|5914|5911|5913.3|5910.3|5914.6|5911.6|5913.2|5910.2|59
1694730600000|2023-09-14 22:30:00|5913.1|5910.1|5913.1|5910.1|5913.3|5910.8|5912.3|5909.4|61
1694730900000|2023-09-14 22:35:00|5913|5910|5912.2|5909.2|5913.3|5910.3|5912.1|5909.1|47
1694731200000|2023-09-14 22:40:00|5912.1|5909.1|5912.3|5909.3|5912.7|5910|5911.7|5908.9|74
1694731500000|2023-09-14 22:45:00|5912.2|5909.2|5912.2|5909.2|5912.3|5909.9|5911.3|5908.9|140
1694731800000|2023-09-14 22:50:00|5912.7|5909.7|5912.5|5910.7|5913.1|5910.7|5912.5|5909.6|24
1694732100000|2023-09-14 22:55:00|5912.4|5910.6|5911.9|5908.9|5913|5910.6|5911.9|5908.9|33
1694732400000|2023-09-14 23:00:00|5912|5909|5911.5|5908.5|5912|5909|5911|5908|43
1694732700000|2023-09-14 23:05:00|5911.4|5908.4|5911.3|5908.3|5911.6|5908.6|5911.3|5908.3|77
1694733000000|2023-09-14 23:10:00|5911.4|5908.4|5911.9|5908.9|5911.9|5908.9|5910.8|5907.8|37
1694733300000|2023-09-14 23:15:00|5911.8|5908.8|5910.8|5907.8|5911.9|5908.9|5910.8|5907.8|52
1694733600000|2023-09-14 23:20:00|5910.7|5907.7|5909.5|5906.5|5910.8|5907.8|5909.2|5906.2|27
1694733900000|2023-09-14 23:25:00|5909.4|5906.4|5908.5|5905.5|5909.4|5906.4|5908.5|5905.5|48
1694734200000|2023-09-14 23:30:00|5908.4|5905.4|5907.8|5906|5909.2|5906.5|5907.7|5905.4|32
1694734500000|2023-09-14 23:35:00|5907.9|5906.1|5908.4|5906.6|5909.3|5906.8|5907.9|5906|23
1694734800000|2023-09-14 23:40:00|5908.5|5906.7|5907.7|5905.9|5910.2|5907.5|5907.7|5905.9|80
1694735100000|2023-09-14 23:45:00|5907.8|5906|5905.3|5903.5|5907.8|5906|5905.2|5903.4|88
1694735400000|2023-09-14 23:50:00|5905.4|5903.6|5907.7|5905.9|5907.8|5906|5905.3|5903.5|36
1694735700000|2023-09-14 23:55:00|5907.8|5906|5903.9|5902.1|5907.8|5906|5903.9|5902.1|85
1694736000000|2023-09-15 00:00:00|5903.8|5902|5910.5|5908.7|5910.8|5909|5902.8|5901|244
1694736300000|2023-09-15 00:05:00|5910.4|5908.6|5915.6|5913.8|5915.9|5914.1|5910.4|5908.6|173
1694736600000|2023-09-15 00:10:00|5915.5|5913.7|5915.7|5913.9|5917.3|5915.5|5915.4|5913.6|129
1694736900000|2023-09-15 00:15:00|5915.8|5914|5913.9|5912.1|5916.7|5914.9|5913.9|5912.1|178
1694737200000|2023-09-15 00:20:00|5914.1|5912.3|5914.1|5912.3|5916.6|5914.8|5913.7|5911.9|119
1694737500000|2023-09-15 00:25:00|5914.3|5912.5|5912.3|5910.5|5914.6|5912.8|5912.1|5910.3|161
1694737800000|2023-09-15 00:30:00|5912.2|5910.4|5916.1|5914.3|5916.4|5914.6|5911.5|5909.7|216
1694738100000|2023-09-15 00:35:00|5916.2|5914.4|5914.2|5912.4|5917.2|5915.4|5914.1|5912.3|193
1694738400000|2023-09-15 00:40:00|5914.3|5912.5|5916.7|5914.9|5916.7|5914.9|5914.2|5912.4|159
1694738700000|2023-09-15 00:45:00|5916.8|5915|5917.4|5915.6|5919.1|5917.3|5916.7|5914.9|174
1694739000000|2023-09-15 00:50:00|5917.5|5915.7|5916.2|5914.4|5917.5|5915.7|5915|5913.2|208
1694739300000|2023-09-15 00:55:00|5916.6|5914.8|5913.3|5911.5|5916.7|5914.9|5912.7|5910.9|234
1694739600000|2023-09-15 01:00:00|5913.2|5911.4|5912.9|5911.1|5914.7|5912.9|5911.3|5909.5|252
1694739900000|2023-09-15 01:05:00|5912.8|5911|5912.2|5910.4|5914.3|5912.5|5911.5|5909.7|210
1694740200000|2023-09-15 01:10:00|5912.3|5910.5|5912.8|5911|5913.5|5911.7|5912.3|5910.5|144
1694740500000|2023-09-15 01:15:00|5912.7|5910.9|5915|5913.2|5916|5914.2|5911.8|5910|348
1694740800000|2023-09-15 01:20:00|5914.9|5913.1|5913.3|5911.5|5915.3|5913.5|5913.3|5911.5|230
1694741100000|2023-09-15 01:25:00|5913.2|5911.4|5913.5|5911.7|5915.3|5913.5|5913.1|5911.3|186
1694741400000|2023-09-15 01:30:00|5913.6|5911.8|5911.1|5909.3|5914.4|5912.6|5910.6|5908.8|314
1694741700000|2023-09-15 01:35:00|5911|5909.2|5910.1|5908.3|5911.7|5909.9|5909.3|5907.5|294
1694742000000|2023-09-15 01:40:00|5910|5908.2|5915.4|5913.6|5915.6|5913.8|5909.9|5908.1|254
1694742300000|2023-09-15 01:45:00|5915.5|5913.7|5915.3|5913.5|5916.4|5914.6|5914.1|5912.3|242
1694742600000|2023-09-15 01:50:00|5915.4|5913.6|5915.9|5914.1|5917.3|5915.5|5913.8|5912|242
1694742900000|2023-09-15 01:55:00|5916|5914.2|5918.3|5915.3|5918.6|5916.8|5915.7|5913.9|215
1694743200000|2023-09-15 02:00:00|5918.4|5915.4|5924.3|5922.5|5928.4|5926.6|5918.4|5915.4|585
1694743500000|2023-09-15 02:05:00|5924.1|5922.3|5924.6|5922.8|5926.1|5924.3|5922.7|5920.9|382
1694743800000|2023-09-15 02:10:00|5924.5|5922.7|5923|5921.2|5924.8|5923|5921.2|5919.4|252
1694744100000|2023-09-15 02:15:00|5923.3|5921.5|5922.4|5920.6|5924.9|5923.1|5922|5920.2|232
1694744400000|2023-09-15 02:20:00|5922.3|5920.5|5923.4|5921.6|5923.4|5921.6|5921.6|5919.8|194
1694744700000|2023-09-15 02:25:00|5923.3|5921.5|5924.8|5923|5925.3|5923.5|5922.8|5921|172
1694745000000|2023-09-15 02:30:00|5925.1|5923.3|5924.8|5923|5927.9|5926.1|5924.2|5922.4|218
1694745300000|2023-09-15 02:35:00|5924.5|5922.7|5926.3|5924.5|5926.8|5925|5924.5|5922.7|198
1694745600000|2023-09-15 02:40:00|5926.2|5924.4|5926.6|5924.8|5927.7|5925.9|5925.7|5923.9|199
1694745900000|2023-09-15 02:45:00|5926.4|5924.6|5926.5|5924.7|5928.8|5927|5926.4|5924.6|249
1694746200000|2023-09-15 02:50:00|5926.4|5924.6|5926.9|5925.1|5928.1|5926.3|5926.2|5924.4|248
1694746500000|2023-09-15 02:55:00|5926.8|5925|5927.3|5925.5|5927.3|5925.5|5925.4|5923.6|163
1694746800000|2023-09-15 03:00:00|5927.6|5925.8|5926.9|5925.1|5927.9|5926.1|5925.2|5923.4|176
1694747100000|2023-09-15 03:05:00|5926.8|5925|5924.9|5923.1|5927|5925.2|5924.9|5923.1|239
1694747400000|2023-09-15 03:10:00|5925|5923.2|5925.3|5923.5|5926.1|5924.3|5924.3|5922.5|156
1694747700000|2023-09-15 03:15:00|5925.7|5923.9|5927.7|5925.9|5928.1|5926.3|5925.3|5923.5|179
1694748000000|2023-09-15 03:20:00|5927.6|5925.8|5930.7|5928.9|5931.5|5929.7|5927.2|5925.4|176
1694748300000|2023-09-15 03:25:00|5930.6|5928.8|5929.2|5927.4|5930.8|5929|5929.2|5927.4|151
1694748600000|2023-09-15 03:30:00|5929.6|5927.8|5929|5927.2|5929.6|5927.8|5928.1|5926.3|223
1694748900000|2023-09-15 03:35:00|5928.9|5927.1|5929.1|5927.3|5930.2|5928.4|5928.3|5926.5|154
1694749200000|2023-09-15 03:40:00|5929|5927.2|5928.2|5926.4|5930|5928.2|5927.8|5926|184
1694749500000|2023-09-15 03:45:00|5928.3|5926.5|5928.3|5926.5|5929.1|5927.3|5927.7|5925.9|181
1694749800000|2023-09-15 03:50:00|5928.1|5926.3|5929.3|5927.5|5929.7|5927.9|5927.6|5925.8|202
1694750100000|2023-09-15 03:55:00|5929.4|5927.6|5930.3|5928.5|5930.8|5929|5929.2|5927.4|158
1694750400000|2023-09-15 04:00:00|5930.6|5928.8|5930.8|5929|5931.4|5929.6|5930.2|5928.4|130
1694750700000|2023-09-15 04:05:00|5930.7|5928.9|5930.1|5928.3|5931.6|5929.8|5930.1|5928.3|76
1694751000000|2023-09-15 04:10:00|5930|5928.2|5929.3|5927.5|5930.2|5928.4|5928.9|5927.1|116
1694751300000|2023-09-15 04:15:00|5929.4|5927.6|5928.1|5926.3|5929.7|5927.9|5927|5925.2|165
1694751600000|2023-09-15 04:20:00|5928.2|5926.4|5929.7|5927.9|5929.8|5928|5928.2|5926.4|162
1694751900000|2023-09-15 04:25:00|5929.6|5927.8|5929.8|5928|5930.4|5928.6|5929.1|5927.3|157
1694752200000|2023-09-15 04:30:00|5930.1|5928.3|5930.5|5928.7|5930.6|5928.8|5929.6|5927.8|133
1694752500000|2023-09-15 04:35:00|5930.4|5928.6|5930.6|5928.8|5930.6|5928.8|5929.7|5927.9|118
1694752800000|2023-09-15 04:40:00|5930.5|5928.7|5934.6|5932.8|5935.1|5933.3|5930.5|5928.7|205
1694753100000|2023-09-15 04:45:00|5935|5933.2|5935.6|5933.8|5936.7|5934.9|5934.6|5932.8|195
1694753400000|2023-09-15 04:50:00|5935.7|5933.9|5937.1|5935.3|5937.1|5935.3|5935.6|5933.8|169
1694753700000|2023-09-15 04:55:00|5937.2|5935.4|5936.1|5934.3|5937.2|5935.4|5935.7|5933.9|143
1694754000000|2023-09-15 05:00:00|5936.2|5934.4|5932.4|5930.6|5936.9|5935.1|5930.7|5928.9|336
1694754300000|2023-09-15 05:05:00|5932.3|5930.5|5934.8|5933|5935.4|5933.6|5932.2|5930.4|177
1694754600000|2023-09-15 05:10:00|5934.7|5932.9|5933.4|5931.6|5935.5|5933.7|5933|5931.2|237
1694754900000|2023-09-15 05:15:00|5933.5|5931.7|5932.9|5931.1|5934.3|5932.5|5931.7|5929.9|182
1694755200000|2023-09-15 05:20:00|5932.8|5931|5934.9|5933.1|5936.4|5934.6|5932.7|5930.9|179
1694755500000|2023-09-15 05:25:00|5934.8|5933|5935.4|5933.6|5935.7|5933.9|5934.4|5932.6|160
1694755800000|2023-09-15 05:30:00|5935.7|5933.9|5934.4|5932.6|5936.7|5934.9|5934.1|5932.3|263
1694756100000|2023-09-15 05:35:00|5934.2|5932.4|5932.3|5930.5|5934.5|5932.7|5931.7|5929.9|233
1694756400000|2023-09-15 05:40:00|5932.2|5930.4|5932|5930.2|5933.1|5931.3|5931.6|5929.8|202
1694756700000|2023-09-15 05:45:00|5931.9|5930.1|5932.4|5930.6|5932.4|5930.6|5930.3|5928.5|217
1694757000000|2023-09-15 05:50:00|5932.5|5930.7|5932|5930.2|5933|5931.2|5931.5|5929.7|147
1694757300000|2023-09-15 05:55:00|5931.9|5930.1|5934.3|5932.5|5935.2|5933.4|5931.2|5929.4|230
1694757600000|2023-09-15 06:00:00|5934.4|5932.6|5932.2|5930.4|5935.4|5933.6|5931.8|5930|287
1694757900000|2023-09-15 06:05:00|5932.3|5930.5|5934.5|5932.7|5936.2|5934.4|5932.3|5930.5|214
1694758200000|2023-09-15 06:10:00|5934.4|5932.6|5932.3|5930.5|5935.1|5933.3|5932.1|5930.3|254
1694758500000|2023-09-15 06:15:00|5932.6|5930.8|5934.7|5932.9|5935.9|5934.1|5931.9|5930.1|275
1694758800000|2023-09-15 06:20:00|5934.8|5933|5936.3|5934.5|5937.7|5935.9|5934.7|5932.9|274
1694759100000|2023-09-15 06:25:00|5936.4|5934.6|5935.8|5934|5938.4|5936.6|5935.6|5933.8|252
1694759400000|2023-09-15 06:30:00|5935.7|5933.9|5935.9|5934.1|5937.5|5935.7|5935.2|5933.4|264
1694759700000|2023-09-15 06:35:00|5935.8|5934|5935.6|5933.8|5936.5|5934.7|5935.1|5933.3|237
1694760000000|2023-09-15 06:40:00|5935.5|5933.7|5935.3|5933.5|5936.5|5934.7|5934.4|5932.6|190
1694760300000|2023-09-15 06:45:00|5935.5|5933.7|5937|5935.2|5937.7|5935.9|5934.8|5933|213
1694760600000|2023-09-15 06:50:00|5937.1|5935.3|5936.4|5934.6|5937.5|5935.7|5935.7|5933.9|221
1694760900000|2023-09-15 06:55:00|5936.5|5934.7|5935.3|5933.5|5937.4|5935.6|5935.1|5933.3|200
1694761200000|2023-09-15 07:00:00|5935.4|5933.6|5930|5928.2|5935.6|5933.8|5929.2|5927.4|300
1694761500000|2023-09-15 07:05:00|5930.1|5928.3|5932.3|5930.5|5932.3|5930.5|5929.2|5927.4|324
1694761800000|2023-09-15 07:10:00|5932.4|5930.6|5931.7|5929.9|5934|5932.2|5931.3|5929.5|239
1694762100000|2023-09-15 07:15:00|5931.6|5929.8|5925.8|5924|5932.1|5930.3|5925.6|5923.8|283
1694762400000|2023-09-15 07:20:00|5926|5924.2|5926|5924.2|5927|5925.2|5924.5|5922.7|280
1694762700000|2023-09-15 07:25:00|5926.1|5924.3|5925.1|5923.3|5927.6|5925.8|5925.1|5923.3|196
1694763000000|2023-09-15 07:30:00|5925|5923.2|5923.2|5921.4|5926.2|5924.4|5921.6|5919.8|285
1694763300000|2023-09-15 07:35:00|5923.3|5921.5|5923.1|5921.3|5926.2|5924.4|5923|5921.2|292
1694763600000|2023-09-15 07:40:00|5923|5921.2|5925.1|5923.3|5925.2|5923.4|5921.6|5919.8|201
1694763900000|2023-09-15 07:45:00|5925.2|5923.4|5924.7|5922.9|5926.2|5924.4|5923.9|5922.1|193
1694764200000|2023-09-15 07:50:00|5924.6|5922.8|5922.7|5920.9|5924.6|5922.8|5920.6|5918.8|256
1694764500000|2023-09-15 07:55:00|5922.8|5921|5923.1|5921.3|5923.6|5921.8|5921.7|5919.9|242
1694764800000|2023-09-15 08:00:00|5923|5921.2|5920.2|5918.4|5924.1|5922.3|5918.5|5916.7|264
1694765100000|2023-09-15 08:05:00|5920.1|5918.3|5920.3|5918.5|5920.7|5918.9|5916.7|5914.9|256
1694765400000|2023-09-15 08:10:00|5920.4|5918.6|5917.6|5915.8|5920.4|5918.6|5916.6|5914.8|227
1694765700000|2023-09-15 08:15:00|5916.8|5915|5918|5916.2|5919.7|5917.9|5916.7|5914.9|246
1694766000000|2023-09-15 08:20:00|5918.1|5916.3|5918.2|5916.4|5920.5|5918.7|5917.9|5916.1|205
1694766300000|2023-09-15 08:25:00|5918.1|5916.3|5917.6|5915.8|5918.1|5916.3|5916|5914.2|157
1694766600000|2023-09-15 08:30:00|5917.3|5915.5|5915.2|5913.4|5917.6|5915.8|5914|5912.2|220
1694766900000|2023-09-15 08:35:00|5915.5|5913.7|5915.3|5913.5|5916.8|5915|5914.1|5912.3|212
1694767200000|2023-09-15 08:40:00|5915.4|5913.6|5915.7|5913.9|5916.8|5915|5915|5913.2|184
1694767500000|2023-09-15 08:45:00|5915.6|5913.8|5918.2|5916.4|5918.7|5916.9|5915.3|5913.5|176
1694767800000|2023-09-15 08:50:00|5918.4|5916.6|5916.7|5914.9|5919.9|5918.1|5916.7|5914.9|170
1694768100000|2023-09-15 08:55:00|5916.6|5914.8|5914.8|5913|5917.4|5915.6|5914.3|5912.5|161
1694768400000|2023-09-15 09:00:00|5914.7|5912.9|5914.8|5913|5916.3|5914.5|5912.8|5911|313
1694768700000|2023-09-15 09:05:00|5914.9|5913.1|5913.9|5912.1|5915|5913.2|5911.9|5910.1|223
1694769000000|2023-09-15 09:10:00|5913.8|5912|5913|5911.2|5915.4|5913.6|5912.9|5911.1|207
1694769300000|2023-09-15 09:15:00|5912.9|5911.1|5912.9|5911.1|5913.2|5911.4|5911.2|5909.4|218
1694769600000|2023-09-15 09:20:00|5913|5911.2|5914.7|5912.9|5915.7|5913.9|5912.6|5910.8|215
1694769900000|2023-09-15 09:25:00|5914.8|5913|5916.4|5914.6|5917|5915.2|5914.4|5912.6|206
1694770200000|2023-09-15 09:30:00|5916.5|5914.7|5918|5916.2|5919|5917.2|5915.9|5914.1|237
1694770500000|2023-09-15 09:35:00|5917.9|5916.1|5918.9|5917.1|5918.9|5917.1|5916.9|5915.1|218
1694770800000|2023-09-15 09:40:00|5919|5917.2|5919.5|5917.7|5920.8|5919|5918.8|5917|188
1694771100000|2023-09-15 09:45:00|5919.4|5917.6|5919.5|5917.7|5920|5918.2|5918.2|5916.4|138
1694771400000|2023-09-15 09:50:00|5919.6|5917.8|5918.6|5916.8|5919.7|5917.9|5917.5|5915.7|197
1694771700000|2023-09-15 09:55:00|5918.7|5916.9|5917.6|5915.8|5919.2|5917.4|5917.2|5915.4|125
1694772000000|2023-09-15 10:00:00|5917.7|5915.9|5916.3|5914.5|5918.4|5916.6|5916.3|5914.5|157
1694772300000|2023-09-15 10:05:00|5916.2|5914.4|5917.8|5916|5918.8|5916.4|5914.8|5913|131
1694772600000|2023-09-15 10:10:00|5917.9|5916.1|5916.9|5915.1|5918.1|5916.3|5914.4|5912.6|163
1694772900000|2023-09-15 10:15:00|5916.8|5915|5915.5|5913.7|5916.8|5915|5914.9|5913.1|174
1694773200000|2023-09-15 10:20:00|5915.6|5913.8|5916.4|5914.6|5917.7|5915.9|5915.6|5913.8|168
1694773500000|2023-09-15 10:25:00|5916.1|5914.3|5914.5|5912.7|5916.7|5914.9|5914.5|5912.7|162
1694773800000|2023-09-15 10:30:00|5914.6|5912.8|5916.1|5914.3|5916.7|5914.9|5914.2|5912.4|167
1694774100000|2023-09-15 10:35:00|5916.2|5914.4|5914.2|5912.4|5916.4|5914.6|5914|5912.2|127
1694774400000|2023-09-15 10:40:00|5914.1|5912.3|5915.1|5913.3|5916.3|5914.5|5914.1|5912.3|102
1694774700000|2023-09-15 10:45:00|5914.9|5913.1|5916.3|5914.5|5916.6|5914.8|5914.2|5912.4|163
1694775000000|2023-09-15 10:50:00|5916.2|5914.4|5915.6|5913.8|5917.3|5915.5|5915.6|5913.8|120
1694775300000|2023-09-15 10:55:00|5915.7|5913.9|5914.8|5913|5915.8|5914|5914.6|5912.8|171
1694775600000|2023-09-15 11:00:00|5914.9|5913.1|5914.1|5912.3|5915.4|5913.6|5913.9|5912.1|191
1694775900000|2023-09-15 11:05:00|5914.3|5912.5|5912.1|5910.3|5915.1|5913.3|5911.6|5909.8|199
1694776200000|2023-09-15 11:10:00|5912|5910.2|5915.8|5914|5917.5|5915.7|5911.6|5909.8|152
1694776500000|2023-09-15 11:15:00|5915.7|5913.9|5915.8|5914|5916.2|5914.4|5914.1|5912.3|124
1694776800000|2023-09-15 11:20:00|5916|5914.2|5917.2|5915.4|5918.5|5916.7|5916|5914.2|171
1694777100000|2023-09-15 11:25:00|5917.4|5915.6|5915.9|5914.1|5917.7|5915.9|5915.6|5913.8|129
1694777400000|2023-09-15 11:30:00|5915.7|5913.9|5914.8|5913|5916.5|5914.7|5914.3|5912.5|143
1694777700000|2023-09-15 11:35:00|5914.9|5913.1|5916.2|5914.4|5916.2|5914.4|5913.6|5911.8|175
1694778000000|2023-09-15 11:40:00|5916.3|5914.5|5918.2|5916.4|5918.5|5916.7|5916.2|5914.4|168
1694778300000|2023-09-15 11:45:00|5918.1|5916.3|5917.9|5916.1|5919.3|5917.5|5917.7|5915.9|142
1694778600000|2023-09-15 11:50:00|5917.8|5916|5916.5|5914.7|5917.9|5916.1|5916.3|5914.5|171
1694778900000|2023-09-15 11:55:00|5916.4|5914.6|5916.9|5915.1|5917.2|5915.4|5915.5|5913.7|181
1694779200000|2023-09-15 12:00:00|5916.8|5915|5916.1|5914.3|5917.1|5915.3|5914.7|5912.9|231
1694779500000|2023-09-15 12:05:00|5916.4|5914.6|5919|5917.2|5919.6|5917.8|5916.2|5914.4|218
1694779800000|2023-09-15 12:10:00|5919.1|5917.3|5915|5913.2|5920|5918.2|5914.9|5913.1|218
1694780100000|2023-09-15 12:15:00|5915.3|5913.5|5915|5913.2|5915.3|5913.5|5913.5|5911.7|226
1694780400000|2023-09-15 12:20:00|5915.1|5913.3|5911.6|5909.8|5916|5914.2|5911.5|5909.7|233
1694780700000|2023-09-15 12:25:00|5911.4|5909.6|5913.4|5910.4|5914.2|5911.2|5910.3|5908.5|224
1694781000000|2023-09-15 12:30:00|5910.3|5907.2|5907.7|5905.9|5912.3|5910.5|5906.7|5904.9|548
1694781300000|2023-09-15 12:35:00|5907.6|5905.8|5904.8|5903|5907.7|5905.9|5904.6|5902.8|311
1694781600000|2023-09-15 12:40:00|5904.9|5903.1|5904.9|5903.1|5905.8|5904|5903.2|5901.4|314
1694781900000|2023-09-15 12:45:00|5905|5903.2|5905|5903.2|5907.7|5905.9|5904.3|5902.5|288
1694782200000|2023-09-15 12:50:00|5905.2|5903.4|5903.9|5902.1|5905.3|5903.5|5902.3|5900.5|256
1694782500000|2023-09-15 12:55:00|5904|5902.2|5902.1|5900.3|5904|5902.2|5901.6|5899.8|237
1694782800000|2023-09-15 13:00:00|5902|5900.2|5903.4|5901.6|5904.1|5902.3|5901.7|5899.9|320
1694783100000|2023-09-15 13:05:00|5903.3|5901.5|5908.5|5906.7|5908.6|5906.8|5903.2|5901.4|282
1694783400000|2023-09-15 13:10:00|5908.4|5906.6|5911.2|5908.2|5912.5|5909.6|5907.9|5906.1|309
1694783700000|2023-09-15 13:15:00|5911.1|5908.1|5905.5|5903.7|5911.1|5909.1|5904.9|5903.1|421
1694784000000|2023-09-15 13:20:00|5905.3|5903.5|5906.6|5904.8|5907|5905.2|5904.8|5903|352
1694784300000|2023-09-15 13:25:00|5906.5|5904.7|5906.6|5904.8|5908.4|5906.6|5904.5|5902.7|370
1694784600000|2023-09-15 13:30:00|5906.4|5904.6|5909.4|5907.6|5909.6|5907.8|5902.9|5901.1|377
1694784900000|2023-09-15 13:35:00|5909.3|5907.5|5908.1|5906.3|5909.3|5907.5|5905.6|5903.8|378
1694785200000|2023-09-15 13:40:00|5908.2|5906.4|5903.9|5902.1|5908.5|5906.7|5902.4|5900.6|417
1694785500000|2023-09-15 13:45:00|5904|5902.2|5897.9|5896.1|5904|5902.2|5897.9|5896.1|386
1694785800000|2023-09-15 13:50:00|5898|5896.2|5899.5|5897.7|5899.6|5897.8|5897|5895.2|311
1694786100000|2023-09-15 13:55:00|5899.4|5897.6|5900.8|5897.5|5901.1|5899.3|5897.5|5895.7|316
1694786400000|2023-09-15 14:00:00|5908.8|5904.8|5915.6|5913.8|5917.4|5915.6|5908.6|5904.7|646
1694786700000|2023-09-15 14:05:00|5915.8|5914|5912|5910.2|5918.8|5917|5911|5909.2|480
1694787000000|2023-09-15 14:10:00|5912.1|5910.3|5907.8|5906|5913.7|5911.9|5907.2|5905.4|449
1694787300000|2023-09-15 14:15:00|5907.9|5906.1|5910|5908.2|5912.8|5911|5905.7|5903.9|401
1694787600000|2023-09-15 14:20:00|5910.1|5908.3|5906.2|5904.4|5910.3|5908.5|5905.3|5903.5|363
1694787900000|2023-09-15 14:25:00|5906.6|5904.8|5907.1|5905.3|5909.1|5907.3|5905.7|5903.9|416
1694788200000|2023-09-15 14:30:00|5906.9|5905.1|5906.6|5904.8|5908|5906.2|5904.3|5902.5|385
1694788500000|2023-09-15 14:35:00|5906.7|5904.9|5909.4|5907.6|5910.6|5908.8|5905.5|5903.7|327
1694788800000|2023-09-15 14:40:00|5909.5|5907.7|5906.7|5904.9|5912.3|5910.5|5905.7|5903.9|365
1694789100000|2023-09-15 14:45:00|5906.9|5905.1|5906.5|5904.7|5908.8|5907|5905.5|5903.7|340
1694789400000|2023-09-15 14:50:00|5906.4|5904.6|5901.7|5899.9|5907|5905.2|5901.1|5899.3|366
1694789700000|2023-09-15 14:55:00|5901.8|5900|5902.2|5900.4|5903.8|5902|5899.5|5897.7|369
1694790000000|2023-09-15 15:00:00|5901.9|5900.1|5901|5899.2|5904.2|5902.4|5900.1|5898.3|393
1694790300000|2023-09-15 15:05:00|5901.1|5899.3|5900.1|5898.3|5902.1|5900.3|5897.7|5895.9|391
1694790600000|2023-09-15 15:10:00|5900.2|5898.4|5905.5|5903.7|5906.2|5904.4|5900.2|5898.4|347
1694790900000|2023-09-15 15:15:00|5905.6|5903.8|5907.7|5905.9|5907.9|5906.1|5905.2|5903.4|328
1694791200000|2023-09-15 15:20:00|5907.8|5906|5907.1|5905.3|5908.7|5906.9|5905.8|5904|243
1694791500000|2023-09-15 15:25:00|5907.2|5905.4|5909.9|5908.1|5910.1|5908.3|5907.1|5905.3|191
1694791800000|2023-09-15 15:30:00|5909.8|5908|5903.9|5902.1|5910|5908.2|5903|5901.2|286
1694792100000|2023-09-15 15:35:00|5903.8|5902|5904.5|5902.7|5905.7|5903.9|5902.6|5900.8|274
1694792400000|2023-09-15 15:40:00|5904.6|5902.8|5907.9|5906.1|5908.2|5906.4|5904.4|5902.6|208
1694792700000|2023-09-15 15:45:00|5907.8|5906|5908.6|5906.8|5910.1|5908.3|5906.7|5904.9|200
1694793000000|2023-09-15 15:50:00|5908.7|5906.9|5907.6|5905.8|5909.2|5907.4|5906.6|5904.8|229
1694793300000|2023-09-15 15:55:00|5907.5|5905.7|5907|5905.2|5908.1|5906.3|5905.4|5903.6|264
1694793600000|2023-09-15 16:00:00|5907.1|5905.3|5909.1|5907.3|5909.5|5907.7|5906.6|5904.8|275
1694793900000|2023-09-15 16:05:00|5909|5907.2|5909.1|5907.3|5910.8|5909|5908.5|5906.7|160
1694794200000|2023-09-15 16:10:00|5909.2|5907.4|5908.8|5907|5909.4|5907.6|5907|5905.2|242
1694794500000|2023-09-15 16:15:00|5908.7|5906.9|5909.8|5908|5910|5908.2|5907.3|5905.5|213
1694794800000|2023-09-15 16:20:00|5909.7|5907.9|5908|5906.2|5910.4|5908.6|5907.7|5905.9|131
1694795100000|2023-09-15 16:25:00|5907.9|5906.1|5905.2|5903.4|5908|5906.2|5904.9|5903.1|169
1694795400000|2023-09-15 16:30:00|5905.1|5903.3|5905.7|5903.9|5906|5904.2|5904.5|5902.7|185
1694795700000|2023-09-15 16:35:00|5905.8|5904|5906.4|5904.6|5906.5|5904.7|5904.8|5903|192
1694796000000|2023-09-15 16:40:00|5906.5|5904.7|5906.6|5904.8|5908.6|5906.8|5906.5|5904.7|223
1694796300000|2023-09-15 16:45:00|5906.7|5904.9|5905.5|5903.7|5907|5905.2|5905.5|5903.7|185
1694796600000|2023-09-15 16:50:00|5905.6|5903.8|5905.2|5903.4|5906|5904.2|5904.1|5902.3|167
1694796900000|2023-09-15 16:55:00|5905.1|5903.3|5905|5903.2|5905.3|5903.5|5903.8|5902|135
1694797200000|2023-09-15 17:00:00|5904.9|5903.1|5902.4|5900.6|5905.3|5903.5|5902.3|5900.5|192
1694797500000|2023-09-15 17:05:00|5902.3|5900.5|5901.9|5900.1|5902.3|5900.5|5900.5|5898.7|124
1694797800000|2023-09-15 17:10:00|5901.8|5900|5902|5900.2|5903.4|5901.6|5901.5|5899.7|198
1694798100000|2023-09-15 17:15:00|5901.9|5900.1|5903.2|5901.4|5903.4|5901.6|5901.7|5899.9|204
1694798400000|2023-09-15 17:20:00|5903.3|5901.5|5904|5902.2|5905|5903.2|5902.9|5901.1|184
1694798700000|2023-09-15 17:25:00|5903.9|5902.1|5902.4|5900.6|5903.9|5902.1|5901.3|5899.5|224
1694799000000|2023-09-15 17:30:00|5902.3|5900.5|5903.9|5902.1|5903.9|5902.1|5901.3|5899.5|188
1694799300000|2023-09-15 17:35:00|5904|5902.2|5904.4|5902.6|5905.1|5903.3|5903.8|5902|134
1694799600000|2023-09-15 17:40:00|5904.3|5902.5|5905.7|5903.9|5905.9|5904.1|5904.2|5902.4|191
1694799900000|2023-09-15 17:45:00|5905.6|5903.8|5905.4|5903.6|5905.8|5904|5904.5|5902.7|213
1694800200000|2023-09-15 17:50:00|5905.5|5903.7|5905.3|5903.5|5906.9|5905.1|5905|5903.2|131
1694800500000|2023-09-15 17:55:00|5905.2|5903.4|5905.7|5903.9|5906.3|5904.5|5905.2|5903.4|135
1694800800000|2023-09-15 18:00:00|5905.8|5904|5905.1|5903.3|5905.9|5904.1|5904.4|5902.6|160
1694801100000|2023-09-15 18:05:00|5905.2|5903.4|5904.7|5902.9|5905.6|5903.8|5903.9|5902.1|215
1694801400000|2023-09-15 18:10:00|5904.5|5902.7|5903.2|5901.4|5906.3|5904.5|5903.1|5901.3|180
1694801700000|2023-09-15 18:15:00|5903.3|5901.5|5902.8|5901|5903.6|5901.8|5902.3|5900.5|87
1694802000000|2023-09-15 18:20:00|5902.7|5900.9|5901.9|5900.1|5903|5901.2|5901.3|5899.5|137
1694802300000|2023-09-15 18:25:00|5901.8|5900|5899.8|5898|5901.8|5900|5899.6|5897.8|107
1694802600000|2023-09-15 18:30:00|5899.9|5898.1|5900.8|5899|5901|5899.2|5898.7|5896.9|78
1694802900000|2023-09-15 18:35:00|5900.9|5899.1|5903.3|5901.5|5903.3|5901.5|5900.8|5899|144
1694803200000|2023-09-15 18:40:00|5903.4|5901.6|5903.4|5901.6|5904.1|5902.3|5902.8|5901|142
1694803500000|2023-09-15 18:45:00|5903.3|5901.5|5901.6|5899.8|5903.3|5901.5|5901.4|5899.6|119
1694803800000|2023-09-15 18:50:00|5902.1|5900.3|5899.2|5897.4|5902.1|5900.3|5898.6|5896.8|88
1694804100000|2023-09-15 18:55:00|5899.1|5897.3|5898.7|5896.9|5899.7|5897.9|5898.2|5896.4|136
1694804400000|2023-09-15 19:00:00|5898.6|5896.8|5898.6|5896.8|5899|5897.2|5897.3|5895.5|147
1694804700000|2023-09-15 19:05:00|5898.5|5896.7|5897.1|5895.3|5898.7|5896.9|5896.8|5895|114
1694805000000|2023-09-15 19:10:00|5897|5895.2|5897.6|5895.8|5898.1|5896.3|5896.4|5894.6|166
1694805300000|2023-09-15 19:15:00|5897.4|5895.6|5899.2|5897.4|5899.3|5897.5|5896.9|5895.1|123
1694805600000|2023-09-15 19:20:00|5899.3|5897.5|5898.8|5897|5899.3|5897.5|5898.3|5896.5|104
1694805900000|2023-09-15 19:25:00|5898.7|5896.9|5899.2|5897.4|5899.8|5898|5898.6|5896.8|121
1694806200000|2023-09-15 19:30:00|5899.3|5897.5|5898.7|5896.9|5899.8|5898|5897.9|5896.1|117
1694806500000|2023-09-15 19:35:00|5898.8|5897|5897.8|5896|5898.8|5897|5897.7|5895.9|78
1694806800000|2023-09-15 19:40:00|5897.5|5895.7|5897.7|5895.9|5898.2|5896.4|5897.5|5895.7|63
1694807100000|2023-09-15 19:45:00|5897.6|5895.8|5897.2|5895.4|5898.5|5896.7|5897.1|5895.3|67
1694807400000|2023-09-15 19:50:00|5896.9|5895.1|5897.3|5895.5|5898.1|5896.3|5896.9|5895.1|125
1694807700000|2023-09-15 19:55:00|5897.5|5895.7|5896.2|5894.4|5898.1|5896.3|5895.9|5894.1|101
1694808000000|2023-09-15 20:00:00|5896.1|5894.3|5895.2|5893.4|5896.6|5894.8|5895|5893.2|58
1694808300000|2023-09-15 20:05:00|5895|5893.2|5895.1|5892.1|5896.2|5893.8|5895|5892.1|58
1694808600000|2023-09-15 20:10:00|5895|5892|5895.7|5892.7|5895.9|5892.9|5894.8|5891.8|89
1694808900000|2023-09-15 20:15:00|5895.6|5892.6|5895.9|5892.9|5896.4|5893.4|5894.8|5891.8|74
1694809200000|2023-09-15 20:20:00|5895.8|5892.8|5896.8|5893.8|5896.8|5893.8|5895.4|5892.4|124
1694809500000|2023-09-15 20:25:00|5896.7|5893.7|5898.1|5895.1|5898.1|5895.1|5896.7|5893.7|93
1694809800000|2023-09-15 20:30:00|5898.3|5895.3|5899.6|5896.6|5899.9|5896.9|5898.3|5895.3|68
1694810100000|2023-09-15 20:35:00|5899.5|5896.5|5898.8|5895.8|5899.6|5896.6|5898.8|5895.8|70
1694810400000|2023-09-15 20:40:00|5898.9|5895.9|5899.6|5896.6|5899.7|5896.7|5898.8|5895.8|40
1694810700000|2023-09-15 20:45:00|5899.5|5896.5|5900|5897|5900.9|5897.9|5899.2|5896.2|108
1694811000000|2023-09-15 20:50:00|5899.9|5896.9|5901|5898|5901.1|5898.1|5899.7|5896.7|118
1694811300000|2023-09-15 20:55:00|5901.9|5897.1|5902.1|5896.3|5905.5|5899.7|5901.8|5896|215
1694980800000|2023-09-17 20:00:00|5909.3|5899.3|5910.5|5900.5|5911.7|5901.7|5909.3|5899.3|3
1694981100000|2023-09-17 20:05:00|5911.7|5901.7|5909.3|5899.3|5911.7|5901.7|5909.3|5899.3|2
1694982600000|2023-09-17 20:30:00|5911.7|5901.7|5911.7|5901.7|5911.7|5901.7|5911.7|5901.7|1
1694982900000|2023-09-17 20:35:00|5910.5|5900.5|5910.5|5900.5|5911.7|5901.7|5910.5|5900.5|3
1694983200000|2023-09-17 20:40:00|5911.7|5901.7|5910.5|5900.5|5911.7|5901.7|5910.5|5900.5|2
1694983500000|2023-09-17 20:45:00|5911.7|5901.7|5907.1|5897.1|5911.7|5901.7|5907.1|5897.1|9
1694983800000|2023-09-17 20:50:00|5910.3|5900.3|5908.4|5898.4|5910.3|5900.3|5908.4|5898.4|2
1694984100000|2023-09-17 20:55:00|5909.3|5897.5|5909.8|5898|5909.8|5898|5909.3|5897.5|2
1694984400000|2023-09-17 21:00:00|5908|5896.2|5907.4|5901.6|5908|5901.6|5905|5896.2|6
1694984700000|2023-09-17 21:05:00|5906|5900.2|5904|5898.2|5907|5901.2|5903.4|5897.6|58
1694985000000|2023-09-17 21:10:00|5905.1|5899.3|5904.1|5898.3|5905.2|5899.4|5903.7|5897.9|35
1694985300000|2023-09-17 21:15:00|5904|5898.2|5906.4|5900.6|5907.8|5902|5903.7|5897.9|88
1694985600000|2023-09-17 21:20:00|5905.1|5899.3|5906.7|5900.9|5907.1|5901.3|5904.6|5898.8|37
1694985900000|2023-09-17 21:25:00|5906|5900.2|5908.3|5902.5|5908.4|5902.6|5905.6|5899.8|49
1694986200000|2023-09-17 21:30:00|5908.4|5902.6|5904.5|5898.7|5908.4|5902.6|5904.1|5898.3|85
1694986500000|2023-09-17 21:35:00|5905.8|5900|5904.6|5898.8|5905.8|5900|5903.6|5897.8|56
1694986800000|2023-09-17 21:40:00|5903.8|5898|5904.7|5898.9|5906.6|5900.8|5903.8|5898|79
1694987100000|2023-09-17 21:45:00|5904.8|5899|5904.2|5898.4|5905.2|5899.4|5904.1|5898.3|52
1694987400000|2023-09-17 21:50:00|5904.1|5898.3|5904.5|5898.7|5905.1|5899.3|5904.1|5898.3|42
1694987700000|2023-09-17 21:55:00|5904.1|5898.3|5904.8|5899|5904.9|5899.1|5903.8|5898|70
1694988000000|2023-09-17 22:00:00|5905.5|5899.7|5904.2|5898.9|5905.5|5899.7|5902.8|5897|94
1694988300000|2023-09-17 22:05:00|5903.3|5899.8|5902.4|5899.4|5904.2|5900.8|5902.2|5899|100
1694988600000|2023-09-17 22:10:00|5902.2|5899.2|5902|5899|5902.5|5899.5|5901.7|5898.5|60
1694988900000|2023-09-17 22:15:00|5901.9|5898.9|5903|5900|5903|5900|5901.9|5898.9|51
1694989200000|2023-09-17 22:20:00|5902.9|5899.9|5903.2|5900.2|5903.4|5900.4|5902.8|5899.8|29
1694989500000|2023-09-17 22:25:00|5903.3|5900.3|5902.2|5899.2|5903.4|5900.4|5902|5899|31
1694989800000|2023-09-17 22:30:00|5902.3|5899.3|5901.1|5898.1|5902.3|5899.3|5900.9|5897.9|67
1694990100000|2023-09-17 22:35:00|5901|5898|5901.1|5898.1|5901.5|5898.8|5900.6|5897.6|42
1694990400000|2023-09-17 22:40:00|5901.2|5898.2|5900.9|5897.9|5901.3|5898.8|5900.5|5897.6|46
1694990700000|2023-09-17 22:45:00|5901|5898|5900.5|5898.7|5901.5|5898.8|5900.5|5897.5|37
1694991000000|2023-09-17 22:50:00|5900.4|5898.6|5900.6|5898.8|5901.4|5898.8|5900.4|5897.6|45
1694991300000|2023-09-17 22:55:00|5901.1|5898.1|5900.2|5897.2|5901.5|5898.8|5899.9|5896.9|49
1694991600000|2023-09-17 23:00:00|5900.1|5897.1|5899.7|5896.7|5900.1|5897.1|5898.4|5895.4|64
1694991900000|2023-09-17 23:05:00|5899.6|5896.6|5901.2|5898.2|5901.3|5898.3|5899.1|5896.6|25
1694992200000|2023-09-17 23:10:00|5900.6|5898.8|5902.4|5899.4|5903.2|5900.8|5900.6|5897.9|78
1694992500000|2023-09-17 23:15:00|5902.5|5899.5|5902.1|5900.3|5903.1|5901.3|5901.5|5899.5|55
1694992800000|2023-09-17 23:20:00|5902.2|5900.4|5901.3|5899.5|5902.3|5900.5|5901|5898.9|34
1694993100000|2023-09-17 23:25:00|5901.4|5899.6|5900.1|5898.3|5902|5899.8|5900.1|5897.6|70
1694993400000|2023-09-17 23:30:00|5900.7|5898.9|5901.2|5899.4|5901.7|5899.5|5900.4|5898.3|71
1694993700000|2023-09-17 23:35:00|5901.1|5899.3|5902.7|5900.9|5902.7|5900.9|5901.1|5899.3|61
1694994000000|2023-09-17 23:40:00|5903.1|5901.3|5904.6|5902.8|5904.8|5903|5903.1|5901.3|48
1694994300000|2023-09-17 23:45:00|5904.7|5902.9|5905.3|5903.5|5905.4|5903.6|5903.7|5901.9|50
1694994600000|2023-09-17 23:50:00|5905.2|5903.4|5907.2|5905.4|5907.2|5905.4|5905.2|5903.4|70
1694994900000|2023-09-17 23:55:00|5907.3|5905.5|5905.8|5904|5907.5|5905.7|5905.2|5903.4|62
1694995200000|2023-09-18 00:00:00|5905.9|5904.1|5907.6|5905.8|5908.1|5906.3|5905.6|5903.8|210
1694995500000|2023-09-18 00:05:00|5907.7|5905.9|5908|5906.2|5909.3|5907.5|5907.2|5905.4|143
1694995800000|2023-09-18 00:10:00|5907.9|5906.1|5906.6|5904.8|5908.2|5906.4|5905.7|5903.9|112
1694996100000|2023-09-18 00:15:00|5906.5|5904.7|5904.5|5902.7|5906.8|5905|5904.5|5902.7|114
1694996400000|2023-09-18 00:20:00|5904.4|5902.6|5904.9|5903.1|5905.1|5903.3|5903.5|5901.7|112
1694996700000|2023-09-18 00:25:00|5905|5903.2|5906.6|5904.8|5906.8|5905|5904.4|5902.6|125
1694997000000|2023-09-18 00:30:00|5906.7|5904.9|5906.8|5905|5907.7|5905.8|5905.8|5904|111
1694997300000|2023-09-18 00:35:00|5907|5905.2|5906.3|5904.5|5907.4|5905.6|5905.8|5904|133
1694997600000|2023-09-18 00:40:00|5906.2|5904.4|5910.6|5908.8|5913|5910.4|5905.5|5903.7|171
1694997900000|2023-09-18 00:45:00|5910.7|5908.9|5911.9|5910.1|5912|5910.2|5909.8|5907.4|131
1694998200000|2023-09-18 00:50:00|5912.3|5909.3|5913.4|5911.6|5913.9|5912.1|5912.3|5909.3|106
1694998500000|2023-09-18 00:55:00|5913.5|5911.7|5915.5|5913.7|5915.9|5913.8|5913.5|5911.5|141
1694998800000|2023-09-18 01:00:00|5915.6|5913.8|5917.8|5916|5917.9|5916.1|5914.3|5912.2|139
1694999100000|2023-09-18 01:05:00|5917.9|5916.1|5919.4|5917.6|5920.1|5918.3|5917.9|5916.1|138
1694999400000|2023-09-18 01:10:00|5920|5918.2|5918.8|5915.8|5920.3|5918.5|5917.1|5915.2|124
1694999700000|2023-09-18 01:15:00|5918.9|5915.9|5914.7|5912.9|5920.6|5918.2|5914.6|5912.8|236
1695000000000|2023-09-18 01:20:00|5914.2|5912.4|5912.4|5910.6|5916.1|5914.3|5912.1|5910.3|271
1695000300000|2023-09-18 01:25:00|5912.5|5910.7|5910.7|5908.9|5913.1|5911.3|5910.6|5908.8|191
1695000600000|2023-09-18 01:30:00|5911|5909.2|5905.7|5903.9|5911.6|5909.8|5903|5901.2|396
1695000900000|2023-09-18 01:35:00|5905.8|5904|5906.7|5904.9|5907.2|5905.4|5902.7|5900.9|287
1695001200000|2023-09-18 01:40:00|5906.8|5905|5909.8|5908|5909.8|5908|5905|5903|327
1695001500000|2023-09-18 01:45:00|5909.7|5907.9|5909.6|5907.8|5910.7|5908.9|5907.7|5905.9|247
1695001800000|2023-09-18 01:50:00|5909.7|5907.9|5909|5907.2|5910.1|5908.3|5907.6|5905.8|267
1695002100000|2023-09-18 01:55:00|5909.1|5907.3|5908.6|5906.8|5910|5908.2|5907.6|5905.8|216
1695002400000|2023-09-18 02:00:00|5908.7|5906.9|5912.2|5910.4|5913.6|5911.8|5908.5|5906.5|265
1695002700000|2023-09-18 02:05:00|5912.3|5910.5|5913.6|5911.8|5914.5|5912.3|5912.3|5910|214
1695003000000|2023-09-18 02:10:00|5913.5|5911.7|5914.2|5912.4|5914.3|5912.5|5913|5911.2|149
1695003300000|2023-09-18 02:15:00|5914.5|5912.7|5914.1|5912.3|5915.7|5913.9|5913.5|5911.7|143
1695003600000|2023-09-18 02:20:00|5914.5|5912.7|5914.2|5912.4|5915.3|5913.5|5912.6|5910.8|130
1695003900000|2023-09-18 02:25:00|5914.3|5912.5|5915.3|5913.5|5915.7|5913.9|5914.3|5912.5|159
1695004200000|2023-09-18 02:30:00|5915.2|5913.4|5914|5912.2|5916.1|5914.3|5914|5912.2|161
1695004500000|2023-09-18 02:35:00|5913.8|5912|5917.8|5916|5918.3|5916.5|5913.8|5912|165
1695004800000|2023-09-18 02:40:00|5917.9|5916.1|5913.5|5911.7|5918.2|5916.4|5912.5|5910.7|157
1695005100000|2023-09-18 02:45:00|5913.6|5911.8|5915.7|5913.9|5915.7|5913.9|5913.6|5911.8|141
1695005400000|2023-09-18 02:50:00|5915.5|5913.7|5913.3|5911.5|5915.9|5914.1|5913.3|5911.5|128
1695005700000|2023-09-18 02:55:00|5913.2|5911.4|5911.3|5909.5|5914|5912.1|5910.7|5908.9|116
1695006000000|2023-09-18 03:00:00|5911.2|5909.4|5911.3|5909.5|5912.8|5911|5910|5908.2|147
1695006300000|2023-09-18 03:05:00|5911.2|5909.4|5910.8|5909|5911.8|5910|5910.5|5908.7|120
1695006600000|2023-09-18 03:10:00|5910.9|5909.1|5913.4|5911.6|5913.7|5911.9|5910.9|5909.1|114
1695006900000|2023-09-18 03:15:00|5913.5|5911.7|5913|5911.2|5914.2|5912.4|5912.6|5910.8|144
1695007200000|2023-09-18 03:20:00|5913.1|5911.3|5912|5910.2|5913.7|5911.9|5911.8|5910|101
1695007500000|2023-09-18 03:25:00|5911.9|5910.1|5911.7|5909.9|5912.1|5910.3|5911.2|5909.4|122
1695007800000|2023-09-18 03:30:00|5911.8|5910|5911.6|5909.8|5911.8|5910|5909.9|5908|88
1695008100000|2023-09-18 03:35:00|5911.7|5909.9|5911|5909.2|5912.3|5910.5|5910.9|5909.1|111
1695008400000|2023-09-18 03:40:00|5911.1|5909.3|5910.7|5908.9|5912|5910.2|5910.5|5908.7|71
1695008700000|2023-09-18 03:45:00|5910.8|5909|5909.6|5907.8|5911.5|5909.7|5909.6|5907.8|88
1695009000000|2023-09-18 03:50:00|5909.5|5907.7|5909.5|5907.7|5910.5|5908.5|5909.1|5907.3|90
1695009300000|2023-09-18 03:55:00|5909.6|5907.8|5909.6|5907.8|5910.5|5908.3|5909.1|5907.3|82
1695009600000|2023-09-18 04:00:00|5909.2|5907.4|5912.5|5910.7|5912.5|5910.7|5908.7|5906.9|114
1695009900000|2023-09-18 04:05:00|5912|5910.2|5912.3|5910.5|5912.4|5910.6|5910.8|5909|44
1695010200000|2023-09-18 04:10:00|5912.4|5910.6|5913.9|5912.1|5914.2|5912.4|5912.4|5910.6|65
1695010500000|2023-09-18 04:15:00|5914.1|5912.3|5914.8|5913|5915.2|5913.4|5914.1|5912.3|57
1695010800000|2023-09-18 04:20:00|5914.9|5913.1|5914.8|5913|5916.2|5914.4|5914.8|5913|101
1695011100000|2023-09-18 04:25:00|5914.9|5913.1|5916.1|5914.3|5916.1|5914.3|5914.2|5912.4|74
1695011400000|2023-09-18 04:30:00|5916.2|5914.4|5916.3|5914.5|5917.2|5915.4|5915.4|5913.6|70
1695011700000|2023-09-18 04:35:00|5916.2|5914.4|5915.7|5913.9|5916.7|5914.9|5915.7|5913.9|48
1695012000000|2023-09-18 04:40:00|5915.6|5913.8|5915.8|5914|5915.8|5914|5915.1|5913.3|61
1695012300000|2023-09-18 04:45:00|5915.9|5914.1|5914.4|5912.6|5915.9|5914.1|5914.1|5912.3|78
1695012600000|2023-09-18 04:50:00|5914.5|5912.7|5915.9|5914.1|5916.1|5914.3|5914.4|5912.6|80
1695012900000|2023-09-18 04:55:00|5915.8|5914|5915.3|5913.5|5916|5914.2|5915.1|5913.3|77
1695013200000|2023-09-18 05:00:00|5915.4|5913.6|5916.9|5915.1|5917.3|5915.5|5914.8|5913|116
1695013500000|2023-09-18 05:05:00|5916.5|5914.7|5915.6|5913.8|5917.6|5915.8|5915.6|5913.8|96
1695013800000|2023-09-18 05:10:00|5915.4|5913.6|5914.1|5912.3|5916|5914.2|5913.2|5911.4|81
1695014100000|2023-09-18 05:15:00|5913.7|5911.9|5913.7|5911.9|5915.1|5913.3|5913.2|5911.4|95
1695014400000|2023-09-18 05:20:00|5913.8|5912|5914|5912.2|5914.3|5912.5|5912.8|5911|113
1695014700000|2023-09-18 05:25:00|5914.2|5912.4|5913.7|5911.9|5914.2|5912.4|5912.7|5910.9|88
1695015000000|2023-09-18 05:30:00|5913.8|5912|5916.2|5914.4|5916.4|5914.6|5913.7|5911.9|146
1695015300000|2023-09-18 05:35:00|5916.1|5914.3|5918.2|5916.4|5918.3|5916.5|5915.7|5913.9|118
1695015600000|2023-09-18 05:40:00|5918.3|5916.5|5917.3|5915.5|5919.9|5918.1|5917.2|5915.3|169
1695015900000|2023-09-18 05:45:00|5917.4|5915.6|5919|5917.2|5919.1|5917.3|5916.9|5915.1|130
1695016200000|2023-09-18 05:50:00|5919.1|5917.3|5919|5917.2|5919.7|5917.9|5918.4|5916.6|92
1695016500000|2023-09-18 05:55:00|5918.9|5917.1|5917.4|5915.6|5919.7|5917.9|5917.3|5915.5|150
1695016800000|2023-09-18 06:00:00|5917.5|5915.7|5918.3|5916.5|5920.5|5918.7|5917.1|5915.3|247
1695017100000|2023-09-18 06:05:00|5918.2|5916.4|5919|5917.2|5920.3|5918.5|5917.6|5915.8|207
1695017400000|2023-09-18 06:10:00|5918.9|5917.1|5918.1|5916.3|5920.8|5919|5917.5|5915.7|216
1695017700000|2023-09-18 06:15:00|5918.2|5916.4|5917|5915.2|5919.7|5917.9|5916.8|5915|191
1695018000000|2023-09-18 06:20:00|5916.9|5915.1|5918.4|5916.6|5919.3|5917.3|5916.9|5915.1|197
1695018300000|2023-09-18 06:25:00|5918.3|5916.5|5916.7|5914.9|5918.5|5916.7|5916.6|5914.8|191
1695018600000|2023-09-18 06:30:00|5916.6|5914.8|5913.7|5911.9|5917.2|5915.4|5913.5|5911.7|204
1695018900000|2023-09-18 06:35:00|5913.8|5912|5914.8|5913|5915.5|5913.7|5913.1|5911.3|210
1695019200000|2023-09-18 06:40:00|5914.7|5912.9|5914.2|5912.4|5915.1|5913.3|5913.2|5911.4|171
1695019500000|2023-09-18 06:45:00|5914.3|5912.5|5912.6|5910.8|5915.3|5913.5|5912.4|5910.6|168
1695019800000|2023-09-18 06:50:00|5912.3|5910.5|5916.2|5914.4|5916.9|5915.1|5911.4|5909.6|143
1695020100000|2023-09-18 06:55:00|5916.1|5914.3|5913.8|5912|5917|5915.2|5913.3|5911.5|179
1695020400000|2023-09-18 07:00:00|5913.5|5911.7|5914.9|5913.1|5916.4|5914.6|5913.3|5911.5|298
1695020700000|2023-09-18 07:05:00|5914.8|5913|5911.3|5909.5|5914.8|5913|5911.3|5909.5|242
1695021000000|2023-09-18 07:10:00|5911.2|5909.4|5909.2|5907.4|5911.4|5909.6|5907.6|5905.8|172
1695021300000|2023-09-18 07:15:00|5908.8|5907|5908.1|5906.3|5909.6|5907.8|5906.6|5904.8|185
1695021600000|2023-09-18 07:20:00|5908.2|5906.4|5911.7|5909.9|5912.2|5910.4|5908.2|5906.4|189
1695021900000|2023-09-18 07:25:00|5911.8|5910|5912.5|5910.7|5913.2|5911.4|5911.3|5909.5|186
1695022200000|2023-09-18 07:30:00|5912.6|5910.8|5912.7|5910.9|5914.3|5912.5|5912.1|5910.3|224
1695022500000|2023-09-18 07:35:00|5912.6|5910.8|5908.7|5906.9|5912.6|5910.8|5907.6|5905.8|212
1695022800000|2023-09-18 07:40:00|5908.6|5906.8|5908.4|5906.6|5909.6|5907.8|5907.9|5906.1|195
1695023100000|2023-09-18 07:45:00|5908.5|5906.7|5911|5909.2|5911.2|5909.4|5907.6|5905.8|175
1695023400000|2023-09-18 07:50:00|5910.9|5909.1|5907.3|5905.5|5912.1|5910.1|5906.9|5905.1|185
1695023700000|2023-09-18 07:55:00|5907.2|5905.4|5906.5|5904.7|5907.7|5905.9|5906.1|5904.3|143
1695024000000|2023-09-18 08:00:00|5906.2|5904.4|5906|5904.2|5906.7|5904.9|5903.8|5902|226
1695024300000|2023-09-18 08:05:00|5906.1|5904.3|5903.6|5901.8|5906.2|5904.4|5903.5|5901.7|265
1695024600000|2023-09-18 08:10:00|5903.5|5901.7|5900.9|5899.1|5903.6|5901.8|5900.5|5898.7|182
1695024900000|2023-09-18 08:15:00|5900.8|5899|5900.2|5898.4|5901.6|5899.8|5899.8|5898|161
1695025200000|2023-09-18 08:20:00|5900.3|5898.5|5900.5|5898.7|5901.8|5900|5900.2|5898.4|150
1695025500000|2023-09-18 08:25:00|5900.6|5898.8|5902.2|5900.4|5902.6|5900.8|5900.5|5898.7|192
1695025800000|2023-09-18 08:30:00|5902.1|5900.3|5902.2|5900.4|5903.9|5902.1|5901.6|5899.8|184
1695026100000|2023-09-18 08:35:00|5902.3|5900.5|5905.3|5903.5|5905.4|5903.6|5901.7|5899.9|179
1695026400000|2023-09-18 08:40:00|5905.4|5903.6|5905.5|5903.7|5906.4|5904.6|5904.9|5903.1|148
1695026700000|2023-09-18 08:45:00|5905.7|5903.9|5907.8|5906|5907.8|5906|5904.8|5903|112
1695027000000|2023-09-18 08:50:00|5907.9|5906.1|5908.9|5907.1|5909.2|5907.2|5907.8|5906|133
1695027300000|2023-09-18 08:55:00|5908.8|5907|5909|5907.2|5910.4|5908.2|5907.9|5906.1|156
1695027600000|2023-09-18 09:00:00|5908.8|5907|5908|5906.2|5909.5|5907.7|5907.4|5905.6|147
1695027900000|2023-09-18 09:05:00|5908.1|5906.3|5909.5|5907.7|5909.9|5908.1|5907.4|5905.6|130
1695028200000|2023-09-18 09:10:00|5909.6|5907.8|5909.5|5907.7|5910.1|5908.3|5907.6|5905.8|123
1695028500000|2023-09-18 09:15:00|5909.6|5907.8|5909|5907.2|5910.8|5909|5908.6|5906.8|165
1695028800000|2023-09-18 09:20:00|5908.9|5907.1|5909|5907.2|5910.7|5908.9|5908.4|5906.6|189
1695029100000|2023-09-18 09:25:00|5908.9|5907.1|5911.5|5909.7|5911.5|5909.7|5908.9|5907.1|106
1695029400000|2023-09-18 09:30:00|5911.6|5909.8|5910.9|5909.1|5912.6|5910.8|5909.8|5908|205
1695029700000|2023-09-18 09:35:00|5910.8|5909|5909.7|5907.9|5911.1|5909.3|5908.3|5906.5|132
1695030000000|2023-09-18 09:40:00|5909.5|5907.7|5909.3|5907.5|5909.8|5908|5908.3|5906.5|129
1695030300000|2023-09-18 09:45:00|5909.1|5907.3|5909|5906|5909.8|5908|5907.8|5906|185
1695030600000|2023-09-18 09:50:00|5909.1|5906.1|5909.6|5907.8|5910|5908|5907.6|5905.2|152
1695030900000|2023-09-18 09:55:00|5909.5|5907.7|5909.7|5907.9|5910.5|5908.7|5909.2|5907.4|127
1695031200000|2023-09-18 10:00:00|5909.4|5907.6|5910.2|5908.4|5911.7|5909.9|5909.1|5907.3|106
1695031500000|2023-09-18 10:05:00|5910.1|5908.3|5909.1|5907.3|5910.3|5908.5|5909.1|5907|94
1695031800000|2023-09-18 10:10:00|5909|5907.2|5907.8|5906|5910.6|5908.1|5907.8|5906|188
1695032100000|2023-09-18 10:15:00|5907.7|5905.9|5909.8|5908|5910.6|5908.8|5907|5905.2|127
1695032400000|2023-09-18 10:20:00|5909.3|5907.5|5911|5909.2|5911.3|5909.5|5908.7|5906.9|105
1695032700000|2023-09-18 10:25:00|5911.1|5909.3|5909.8|5908|5911.8|5910|5909.7|5907.9|135
1695033000000|2023-09-18 10:30:00|5909.7|5907.9|5910.3|5908.5|5911|5908.7|5909.4|5907.6|137
1695033300000|2023-09-18 10:35:00|5910.4|5908.6|5910.1|5908.3|5911|5909.2|5909.2|5907.4|115
1695033600000|2023-09-18 10:40:00|5910|5908.2|5909.6|5907.8|5910.3|5908.5|5909.3|5907.5|119
1695033900000|2023-09-18 10:45:00|5909.3|5907.5|5909.9|5908.1|5911.6|5909.8|5909.3|5907.5|108
1695034200000|2023-09-18 10:50:00|5909.8|5908|5909.3|5907.5|5911.6|5909.8|5909.1|5907.3|97
1695034500000|2023-09-18 10:55:00|5909.2|5907.4|5909.2|5907.4|5909.8|5908|5908.6|5906.8|89
1695034800000|2023-09-18 11:00:00|5909.3|5907.5|5908.9|5907.1|5909.9|5908.1|5907.7|5905.9|77
1695035100000|2023-09-18 11:05:00|5909|5907.2|5907.8|5906|5909.4|5907.6|5907.8|5906|101
1695035400000|2023-09-18 11:10:00|5907.9|5906.1|5909.8|5908|5910|5908.2|5907.3|5905.5|108
1695035700000|2023-09-18 11:15:00|5909.7|5907.9|5908.8|5907|5910.8|5909|5908.7|5906.9|144
1695036000000|2023-09-18 11:20:00|5908.7|5906.9|5908.6|5906.8|5909.7|5907.9|5907.4|5905.6|132
1695036300000|2023-09-18 11:25:00|5908.5|5906.7|5907.1|5905.3|5908.6|5906.8|5906.8|5905|102
1695036600000|2023-09-18 11:30:00|5907|5905.2|5906.1|5904.3|5908.3|5906.5|5906.1|5904.3|127
1695036900000|2023-09-18 11:35:00|5906|5904.2|5905.8|5904|5906.4|5904.6|5904.9|5903.1|153
1695037200000|2023-09-18 11:40:00|5905.4|5903.6|5905.2|5903.4|5905.7|5903.9|5904.7|5902.9|111
1695037500000|2023-09-18 11:45:00|5905.3|5903.5|5904.8|5903|5907|5905.2|5904.8|5903|137
1695037800000|2023-09-18 11:50:00|5904.7|5902.9|5906.1|5904.3|5906.2|5904.4|5904.1|5902.3|150
1695038100000|2023-09-18 11:55:00|5906.2|5904.4|5905.4|5903.6|5906.7|5904.9|5904.8|5903|150
1695038400000|2023-09-18 12:00:00|5905.3|5903.5|5904.8|5903|5906.3|5904.5|5904.1|5902.3|202
1695038700000|2023-09-18 12:05:00|5904.7|5902.9|5903.2|5901.4|5905.2|5903.4|5903.2|5901.4|148
1695039000000|2023-09-18 12:10:00|5903.3|5901.5|5905|5903.2|5905.3|5903.5|5902.8|5901|143
1695039300000|2023-09-18 12:15:00|5904.9|5903.1|5906.6|5904.8|5906.7|5904.9|5904.8|5903|151
1695039600000|2023-09-18 12:20:00|5906.7|5904.9|5907.3|5905.5|5909|5907.2|5905.9|5904.1|238
1695039900000|2023-09-18 12:25:00|5907.2|5905.4|5907.8|5906|5908.3|5906.5|5906.1|5904.3|219
1695040200000|2023-09-18 12:30:00|5907.9|5906.1|5905.7|5903.9|5908.3|5906.5|5905.3|5903.5|185
1695040500000|2023-09-18 12:35:00|5905.8|5904|5904|5902.2|5906.2|5904.4|5904|5902.2|204
1695040800000|2023-09-18 12:40:00|5903.9|5902.1|5902|5900.2|5904|5902.2|5901.7|5899.9|193
1695041100000|2023-09-18 12:45:00|5902.1|5900.3|5901.7|5899.9|5902.4|5900.6|5900.5|5898.7|240
1695041400000|2023-09-18 12:50:00|5901.6|5899.8|5900.4|5898.6|5902.8|5901|5899.9|5898.1|226
1695041700000|2023-09-18 12:55:00|5900.3|5898.5|5901|5899.2|5901.8|5900|5899.9|5898.1|155
1695042000000|2023-09-18 13:00:00|5901.1|5899.3|5901.5|5899.7|5902.1|5900.3|5899.5|5897.7|216
1695042300000|2023-09-18 13:05:00|5901.6|5899.8|5902.6|5900.8|5904.4|5902.6|5901.6|5899.8|272
1695042600000|2023-09-18 13:10:00|5902.7|5900.9|5907.2|5905.4|5908|5906.2|5902.5|5900.7|282
1695042900000|2023-09-18 13:15:00|5907.1|5905.3|5908.2|5906.4|5909.5|5907.7|5906.5|5904.7|236
1695043200000|2023-09-18 13:20:00|5908.3|5906.5|5907.7|5905.9|5908.9|5907.1|5907.2|5905.4|198
1695043500000|2023-09-18 13:25:00|5907.8|5906|5907.3|5905.5|5908.6|5906.8|5906.9|5905.1|236
1695043800000|2023-09-18 13:30:00|5907.4|5905.6|5903.1|5901.3|5907.4|5905.6|5901.5|5899.7|329
1695044100000|2023-09-18 13:35:00|5903.2|5901.4|5901.8|5900|5903.4|5901.6|5899.7|5897.9|304
1695044400000|2023-09-18 13:40:00|5901.7|5899.9|5902|5900.2|5902.5|5900.7|5900|5898.2|329
1695044700000|2023-09-18 13:45:00|5902.6|5900.8|5903.9|5902.1|5906.4|5904.6|5901.9|5900.1|338
1695045000000|2023-09-18 13:50:00|5903.8|5902|5903|5901.2|5904.6|5902.8|5901.8|5900|322
1695045300000|2023-09-18 13:55:00|5903.2|5901.4|5901.1|5899.3|5903.3|5901.5|5899.8|5898|262
1695045600000|2023-09-18 14:00:00|5901|5899.2|5898.4|5896.6|5902.5|5900.7|5898.2|5896.4|233
1695045900000|2023-09-18 14:05:00|5898.2|5896.4|5899.1|5897.3|5899.1|5897.3|5895.6|5893.8|280
1695046200000|2023-09-18 14:10:00|5899.3|5897.5|5901.7|5899.9|5902.6|5900.8|5898.2|5896.4|313
1695046500000|2023-09-18 14:15:00|5901.8|5900|5902.8|5901|5905.5|5903.7|5901.8|5900|271
1695046800000|2023-09-18 14:20:00|5902.9|5901.1|5904.6|5902.8|5905.2|5903.4|5901.6|5899.8|216
1695047100000|2023-09-18 14:25:00|5904.7|5902.9|5905.2|5903.4|5906.3|5904.5|5904.2|5902.4|229
1695047400000|2023-09-18 14:30:00|5905.3|5903.5|5910.8|5909|5910.8|5909|5904.7|5902.9|232
1695047700000|2023-09-18 14:35:00|5911.8|5910|5909.5|5907.7|5914.2|5912.4|5909.5|5907.7|307
1695048000000|2023-09-18 14:40:00|5909.6|5907.8|5911.1|5909.3|5911.9|5910.1|5908.8|5907|281
1695048300000|2023-09-18 14:45:00|5911.4|5909.6|5907.8|5906|5912.2|5910.4|5907.8|5906|295
1695048600000|2023-09-18 14:50:00|5907.9|5906.1|5907.3|5905.5|5910|5908.2|5906.8|5905|260
1695048900000|2023-09-18 14:55:00|5907.4|5905.6|5907.6|5905.8|5908.7|5906.9|5906.3|5904.5|274
1695049200000|2023-09-18 15:00:00|5907.5|5905.7|5910.4|5908.6|5910.8|5909|5907.1|5905.3|307
1695049500000|2023-09-18 15:05:00|5910.5|5908.7|5907.5|5905.7|5911.2|5909.4|5907.5|5905.7|233
1695049800000|2023-09-18 15:10:00|5907.7|5905.9|5908.1|5906.3|5909.2|5907.4|5906.9|5905.1|232
1695050100000|2023-09-18 15:15:00|5908.2|5906.4|5909.8|5908|5909.9|5908.1|5908.1|5906.3|191
1695050400000|2023-09-18 15:20:00|5909.9|5908.1|5910.8|5909|5911|5909.2|5909.2|5907.4|157
1695050700000|2023-09-18 15:25:00|5910.9|5909.1|5913.7|5911.9|5913.7|5911.9|5910.8|5909|151
1695051000000|2023-09-18 15:30:00|5913.8|5912|5916.7|5914.9|5917.2|5915.4|5913.8|5912|238
1695051300000|2023-09-18 15:35:00|5916.9|5915.1|5918.1|5916.3|5918.3|5916.5|5916.3|5914.5|167
1695051600000|2023-09-18 15:40:00|5918.2|5916.4|5917.7|5915.9|5918.3|5916.5|5916.6|5914.8|159
1695051900000|2023-09-18 15:45:00|5918|5916.2|5921.8|5920|5922.2|5920.4|5917.6|5915.8|180
1695052200000|2023-09-18 15:50:00|5921.7|5919.9|5920.6|5918.8|5922.2|5920.4|5920.3|5918.5|140
1695052500000|2023-09-18 15:55:00|5920.8|5919|5918.6|5916.8|5921|5919.2|5918.1|5916.3|159
1695052800000|2023-09-18 16:00:00|5918.7|5916.9|5918|5916.2|5921.6|5919.8|5918|5916.2|195
1695053100000|2023-09-18 16:05:00|5918.1|5916.3|5915|5913.2|5918.4|5916.6|5914.9|5913.1|157
1695053400000|2023-09-18 16:10:00|5914.9|5913.1|5914.4|5912.6|5915.1|5913.3|5913.8|5912|142
1695053700000|2023-09-18 16:15:00|5914.6|5912.8|5915.5|5913.7|5915.8|5914|5914.3|5912.5|166
1695054000000|2023-09-18 16:20:00|5915.8|5914|5915.8|5914|5916.2|5914.4|5914.9|5913.1|157
1695054300000|2023-09-18 16:25:00|5915.7|5913.9|5915.1|5913.3|5916.3|5914.5|5914.8|5913|122
1695054600000|2023-09-18 16:30:00|5915.3|5913.5|5916.2|5914.4|5917.7|5915.9|5915.2|5913.4|141
1695054900000|2023-09-18 16:35:00|5916.1|5914.3|5915.1|5913.3|5917.4|5915.6|5914.5|5912.7|113
1695055200000|2023-09-18 16:40:00|5915.2|5913.4|5915.8|5914|5915.8|5914|5914.2|5912.4|115
1695055500000|2023-09-18 16:45:00|5916.1|5914.3|5916.6|5914.8|5916.8|5915|5915.5|5913.7|127
1695055800000|2023-09-18 16:50:00|5916.5|5914.7|5917.4|5915.6|5918.2|5916.4|5916.5|5914.7|126
1695056100000|2023-09-18 16:55:00|5917.5|5915.7|5916.7|5914.9|5917.6|5915.8|5916|5914.2|125
1695056400000|2023-09-18 17:00:00|5916.8|5915|5918.3|5916.5|5918.8|5917|5916.7|5914.9|144
1695056700000|2023-09-18 17:05:00|5918.4|5916.6|5919.1|5917.3|5919.4|5917.6|5917.4|5915.6|149
1695057000000|2023-09-18 17:10:00|5919.2|5917.4|5918.6|5916.8|5919.7|5917.9|5917.2|5915.4|148
1695057300000|2023-09-18 17:15:00|5918.9|5917.1|5918.2|5916.4|5919.8|5918|5917.6|5915.8|103
1695057600000|2023-09-18 17:20:00|5918.3|5916.5|5916.7|5914.9|5918.6|5916.8|5916.5|5914.7|100
1695057900000|2023-09-18 17:25:00|5916.6|5914.8|5916.6|5914.8|5917.8|5916|5916.2|5914.4|106
1695058200000|2023-09-18 17:30:00|5916.7|5914.9|5919.3|5917.5|5919.3|5917.5|5916.1|5914.3|125
1695058500000|2023-09-18 17:35:00|5919.5|5917.7|5918.5|5916.7|5919.9|5918.1|5918.1|5916.3|81
1695058800000|2023-09-18 17:40:00|5917.9|5916.1|5918|5916.2|5919.1|5917.3|5917.2|5915.4|81
1695059100000|2023-09-18 17:45:00|5918.1|5916.3|5917.8|5916|5918.7|5916.9|5917.4|5915.6|111
1695059400000|2023-09-18 17:50:00|5917.7|5915.9|5916.2|5914.4|5918.2|5916.4|5916.2|5914.4|93
1695059700000|2023-09-18 17:55:00|5916.3|5914.5|5914.7|5912.9|5916.7|5914.9|5914.3|5912.5|110
1695060000000|2023-09-18 18:00:00|5914.8|5913|5915.3|5913.5|5915.9|5914.1|5914.3|5912.5|112
1695060300000|2023-09-18 18:05:00|5915.2|5913.4|5914.7|5912.9|5915.7|5913.9|5914.7|5912.9|90
1695060600000|2023-09-18 18:10:00|5914.8|5913|5915.1|5913.3|5915.1|5913.3|5913.3|5911.5|87
1695060900000|2023-09-18 18:15:00|5915|5913.2|5912.7|5910.9|5915|5913.2|5912.4|5910.6|79
1695061200000|2023-09-18 18:20:00|5912.6|5910.8|5913.2|5911.4|5913.7|5911.9|5912.2|5910.4|98
1695061500000|2023-09-18 18:25:00|5913.1|5911.3|5913.1|5911.3|5913.4|5911.6|5912.6|5910.8|86
1695061800000|2023-09-18 18:30:00|5913.2|5911.4|5913.3|5911.5|5913.3|5911.5|5912.2|5910.4|80
1695062100000|2023-09-18 18:35:00|5913.2|5911.4|5913.3|5911.5|5914.3|5912.5|5913.1|5911.3|42
1695062400000|2023-09-18 18:40:00|5913.2|5911.4|5913.3|5911.5|5913.9|5912.1|5913|5911.2|59
1695062700000|2023-09-18 18:45:00|5913.1|5911.3|5912.9|5911.1|5913.6|5911.8|5912.3|5910.5|84
1695063000000|2023-09-18 18:50:00|5912.8|5911|5912.4|5910.6|5914.4|5912.6|5912.3|5910.5|105
1695063300000|2023-09-18 18:55:00|5912.3|5910.5|5912.8|5909.8|5913.1|5911.3|5912.1|5909.6|86
1695063600000|2023-09-18 19:00:00|5912.9|5909.9|5912.3|5910.5|5913.7|5910.9|5911.5|5909.5|109
1695063900000|2023-09-18 19:05:00|5912.2|5910.4|5912.9|5911.1|5913.9|5911.3|5912|5909.9|112
1695064200000|2023-09-18 19:10:00|5912.8|5911|5912.7|5910.9|5914.1|5912.3|5912.7|5910.9|87
1695064500000|2023-09-18 19:15:00|5912.8|5911|5914.3|5912.5|5914.9|5913.1|5912.8|5911|89
1695064800000|2023-09-18 19:20:00|5914.4|5912.6|5913.9|5912.1|5915.3|5913.5|5913.8|5912|72
1695065100000|2023-09-18 19:25:00|5913.8|5912|5914.9|5913.1|5914.9|5913.1|5913.7|5911.9|101
1695065400000|2023-09-18 19:30:00|5914.8|5913|5914.6|5912.8|5915.1|5913.3|5914.1|5912.3|77
1695065700000|2023-09-18 19:35:00|5914.7|5912.9|5914.7|5912.9|5915.3|5913.5|5914.4|5912.6|99
1695066000000|2023-09-18 19:40:00|5914.8|5913|5915|5913.2|5915.9|5914.1|5914.6|5912.8|59
1695066300000|2023-09-18 19:45:00|5914.9|5913.1|5915.2|5913.4|5915.4|5913.6|5914.7|5912.9|105
1695066600000|2023-09-18 19:50:00|5915.1|5913.3|5915.3|5913.5|5915.4|5913.6|5914.3|5912.5|126
1695066900000|2023-09-18 19:55:00|5915.5|5913.7|5916.8|5915|5917|5915.2|5915.4|5913.6|113
1695067200000|2023-09-18 20:00:00|5916.9|5915.1|5916.4|5914.6|5917.7|5915.9|5916.4|5914.6|68
1695067500000|2023-09-18 20:05:00|5916.5|5914.7|5916.5|5914.7|5916.7|5914.9|5916.2|5914.4|37
1695067800000|2023-09-18 20:10:00|5916.6|5914.8|5917.7|5915.9|5917.8|5916|5915.9|5914.1|54
1695068100000|2023-09-18 20:15:00|5917.8|5916|5917.2|5915.4|5918.3|5916.5|5917.2|5915.4|39
1695068400000|2023-09-18 20:20:00|5917.3|5915.5|5916.2|5914.4|5917.3|5915.5|5916.2|5914.4|43
1695068700000|2023-09-18 20:25:00|5916.3|5914.5|5916.1|5914.3|5917|5915.2|5916.1|5914.3|36
1695069000000|2023-09-18 20:30:00|5915.8|5914|5918.3|5916.5|5918.6|5916.8|5915.7|5913.9|62
1695069300000|2023-09-18 20:35:00|5918.1|5916.3|5918.3|5916.5|5918.5|5916.7|5917.9|5916.1|54
1695069600000|2023-09-18 20:40:00|5918.2|5916.4|5918.8|5917|5919.8|5917.5|5918.2|5915.9|81
1695069900000|2023-09-18 20:45:00|5918.7|5916.9|5917.2|5915.4|5918.9|5917.1|5917.1|5914.6|67
1695070200000|2023-09-18 20:50:00|5917.8|5914.8|5918.9|5915.9|5918.9|5915.9|5917|5914.5|74
1695070500000|2023-09-18 20:55:00|5919.8|5915|5919.6|5914.8|5919.9|5915.1|5919|5914.2|169
1695070800000|2023-09-18 21:00:00|5920.3|5914.9|5910.1|5904.3|5920.5|5914.9|5908.1|5902.3|14
1695071100000|2023-09-18 21:05:00|5911.7|5905.9|5910.4|5904.6|5913.1|5907.3|5909.7|5903.9|48
1695071400000|2023-09-18 21:10:00|5910.6|5904.8|5917.8|5912|5918.4|5912.8|5910.6|5904.8|70
1695071700000|2023-09-18 21:15:00|5918.2|5912.4|5918.2|5912.4|5918.5|5912.8|5917.7|5912|52
1695072000000|2023-09-18 21:20:00|5918.1|5912.3|5918|5912.2|5918.3|5912.5|5917.6|5911.9|31
1695072300000|2023-09-18 21:25:00|5917.9|5912.1|5918.2|5912.4|5918.4|5913|5917.6|5912|27
1695072600000|2023-09-18 21:30:00|5918.1|5912.3|5918.1|5912.3|5918.8|5913.2|5917.8|5912.1|90
1695072900000|2023-09-18 21:35:00|5918.2|5912.4|5918|5912.5|5919.2|5913.4|5917.7|5912|81
1695073200000|2023-09-18 21:40:00|5918.1|5912.3|5918|5913.2|5918.7|5913.3|5917.6|5912|82
1695073500000|2023-09-18 21:45:00|5918.1|5913.1|5917.8|5913|5918.5|5913.6|5917.6|5912.5|63
1695073800000|2023-09-18 21:50:00|5918|5912.7|5918.4|5912.6|5918.4|5913.2|5917.6|5912.5|72
1695074100000|2023-09-18 21:55:00|5918.5|5912.7|5918.2|5912.9|5918.6|5913.5|5917.8|5912.4|145
1695074400000|2023-09-18 22:00:00|5918.1|5912.8|5919.7|5914.9|5919.7|5914.9|5918.1|5912.8|73
1695074700000|2023-09-18 22:05:00|5918.8|5915.8|5917.6|5915.8|5919.2|5916.2|5917.6|5914.9|50
1695075000000|2023-09-18 22:10:00|5918.2|5915.2|5919|5916|5919|5916|5917.6|5915.2|31
1695075300000|2023-09-18 22:15:00|5919.1|5916.1|5919.5|5916.5|5920.2|5917.2|5918.5|5916|60
1695075600000|2023-09-18 22:20:00|5919.4|5916.4|5919.1|5916.1|5920.2|5917.2|5919.1|5916.1|124
1695075900000|2023-09-18 22:25:00|5919.2|5916.2|5921.8|5918.8|5921.9|5918.9|5919.1|5916.1|124
1695076200000|2023-09-18 22:30:00|5921.7|5918.7|5920.8|5917.8|5921.8|5918.8|5920.2|5917.7|107
1695076500000|2023-09-18 22:35:00|5920.7|5917.7|5921.9|5918.9|5922.2|5919.6|5920.5|5917.5|51
1695076800000|2023-09-18 22:40:00|5922|5919|5922.3|5919.3|5923.1|5920.5|5921.8|5918.9|32
1695077100000|2023-09-18 22:45:00|5922.4|5919.4|5921.3|5919.5|5922.5|5920.1|5921.2|5918.9|29
1695077400000|2023-09-18 22:50:00|5921.4|5919.6|5921.9|5918.9|5922.4|5920|5921.3|5918.9|29
1695077700000|2023-09-18 22:55:00|5921.4|5919.6|5921.8|5918.8|5922.4|5919.9|5921.3|5918.8|29
1695078000000|2023-09-18 23:00:00|5921.9|5918.9|5922.9|5919.9|5922.9|5919.9|5921.7|5918.7|26
1695078300000|2023-09-18 23:05:00|5922.8|5919.8|5924|5921|5924.1|5921.1|5922.8|5919.8|60
1695078600000|2023-09-18 23:10:00|5924.1|5921.1|5924.1|5921.1|5924.1|5921.1|5923.4|5920.4|45
1695078900000|2023-09-18 23:15:00|5924|5921|5924.1|5922.3|5924.9|5922.3|5923.4|5920.4|52
1695079200000|2023-09-18 23:20:00|5923.8|5922|5922.8|5921|5924.4|5922|5922.7|5920.6|36
1695079500000|2023-09-18 23:25:00|5922.7|5920.9|5924.3|5921.3|5924.4|5921.4|5922.7|5920.7|82
1695079800000|2023-09-18 23:30:00|5924.4|5921.4|5924.3|5921.3|5924.6|5922|5923.7|5920.9|91
1695080100000|2023-09-18 23:35:00|5924.4|5921.4|5922.9|5919.9|5925|5922|5922.4|5919.4|91
1695080400000|2023-09-18 23:40:00|5922.8|5919.8|5922.1|5920.3|5923|5920.8|5921.8|5919.7|63
1695080700000|2023-09-18 23:45:00|5922|5920.2|5921.5|5919.7|5922.1|5920.3|5921.2|5919.4|43
1695081000000|2023-09-18 23:50:00|5921.4|5919.6|5922.1|5920.3|5922.9|5920.6|5921.3|5919.1|55
1695081300000|2023-09-18 23:55:00|5922|5920.2|5921.2|5919.4|5922.1|5920.3|5921.1|5919.3|87
1695081600000|2023-09-19 00:00:00|5921.3|5919.5|5926.6|5924.8|5927.4|5925.6|5921.3|5919.5|213
1695081900000|2023-09-19 00:05:00|5926.5|5924.7|5927.7|5925.9|5928.1|5926.3|5926.1|5924.3|167
1695082200000|2023-09-19 00:10:00|5927.6|5925.8|5924.3|5922.5|5928|5926.2|5924.2|5922.4|213
1695082500000|2023-09-19 00:15:00|5924.4|5922.6|5925|5923.2|5925.3|5923.5|5923.7|5921.9|153
1695082800000|2023-09-19 00:20:00|5924.8|5923|5924.3|5922.5|5926.1|5924.3|5924.1|5922.3|129
1695083100000|2023-09-19 00:25:00|5924.2|5922.4|5923.2|5921.4|5924.8|5923|5923.1|5921.3|153
1695083400000|2023-09-19 00:30:00|5923.1|5921.3|5923.7|5921.9|5925|5923.2|5922.7|5920.9|132
1695083700000|2023-09-19 00:35:00|5923.8|5922|5921.8|5920|5923.8|5922|5920.4|5918.6|177
1695084000000|2023-09-19 00:40:00|5921.9|5920.1|5919.6|5917.8|5922.7|5920.9|5919.6|5917.8|152
1695084300000|2023-09-19 00:45:00|5919.8|5918|5920.3|5918.5|5921.4|5919.6|5919|5917.2|188
1695084600000|2023-09-19 00:50:00|5920.2|5918.4|5918.9|5917.1|5920.9|5919.1|5918.1|5916.3|182
1695084900000|2023-09-19 00:55:00|5918.7|5916.9|5918.3|5916.5|5919.4|5917.6|5918|5916.2|176
1695085200000|2023-09-19 01:00:00|5918.2|5916.4|5917.5|5915.7|5919.8|5918|5917.5|5915.7|234
1695085500000|2023-09-19 01:05:00|5917.6|5915.8|5915.9|5914.1|5918|5916.2|5914.1|5912.3|204
1695085800000|2023-09-19 01:10:00|5915.8|5914|5914.6|5912.8|5916.1|5914.3|5913.4|5911.6|150
1695086100000|2023-09-19 01:15:00|5914.5|5912.7|5919|5917.2|5919|5917.2|5914.1|5912.3|222
1695086400000|2023-09-19 01:20:00|5919.1|5917.3|5919.1|5917.3|5919.5|5917.7|5918.2|5916.4|135
1695086700000|2023-09-19 01:25:00|5919|5917.2|5916.2|5913.2|5919.1|5917.3|5914.9|5911.9|161
1695087000000|2023-09-19 01:30:00|5916.1|5913.1|5915.2|5913.4|5917.1|5914.6|5914.5|5912.4|245
1695087300000|2023-09-19 01:35:00|5915.1|5913.3|5913.7|5911.9|5917|5915.2|5913.6|5911.8|211
1695087600000|2023-09-19 01:40:00|5913.8|5912|5915.3|5913.5|5916|5914.2|5912.6|5910.8|288
1695087900000|2023-09-19 01:45:00|5915.1|5913.3|5917.2|5915.4|5917.2|5915.4|5914.7|5912.9|260
1695088200000|2023-09-19 01:50:00|5917.1|5915.3|5917.1|5915.3|5917.8|5916|5915.8|5914|167
1695088500000|2023-09-19 01:55:00|5917.6|5914.6|5916.2|5914.4|5918.8|5916.5|5916|5914.2|186
1695088800000|2023-09-19 02:00:00|5916.1|5914.3|5914.9|5913.1|5916.7|5914.8|5914.9|5913.1|220
1695089100000|2023-09-19 02:05:00|5915|5913.2|5915.5|5913.7|5916.7|5914.9|5914.7|5912.9|138
1695089400000|2023-09-19 02:10:00|5915.6|5913.8|5917.4|5915.6|5917.7|5915.9|5915.6|5913.8|154
1695089700000|2023-09-19 02:15:00|5917.3|5915.5|5916.7|5914.9|5917.6|5915.8|5916.4|5914.6|166
1695090000000|2023-09-19 02:20:00|5916.6|5914.8|5916.1|5914.3|5917.4|5915.6|5915|5913.2|153
1695090300000|2023-09-19 02:25:00|5916|5914.2|5916|5914.2|5916.2|5914.4|5914.8|5913|171
1695090600000|2023-09-19 02:30:00|5915.9|5914.1|5916.1|5914.3|5917.6|5915.5|5915.8|5914|164
1695090900000|2023-09-19 02:35:00|5916|5914.2|5917.4|5915.6|5917.5|5915.7|5915.7|5913.9|103
1695091200000|2023-09-19 02:40:00|5917.5|5915.7|5917|5915.2|5918.1|5916.3|5916.6|5914.8|106
1695091500000|2023-09-19 02:45:00|5916.9|5915.1|5915.3|5913.5|5916.9|5915.1|5915.1|5913.3|137
1695091800000|2023-09-19 02:50:00|5915.2|5913.4|5915.3|5913.5|5915.8|5914|5914.2|5912.4|153
1695092100000|2023-09-19 02:55:00|5915.2|5913.4|5918.2|5916.4|5918.4|5916.6|5915.1|5913.3|137
1695092400000|2023-09-19 03:00:00|5918.3|5916.5|5919|5917.2|5919.7|5917.9|5918.2|5916.4|124
1695092700000|2023-09-19 03:05:00|5919.1|5917.3|5919|5917.2|5919.9|5918.1|5918.3|5916.5|149
1695093000000|2023-09-19 03:10:00|5919.1|5917.3|5918.1|5916.3|5919.5|5917.7|5917.7|5915.9|159
1695093300000|2023-09-19 03:15:00|5918|5916.2|5918.7|5916.9|5919.2|5917.4|5917.6|5915.8|158
1695093600000|2023-09-19 03:20:00|5918.6|5916.8|5918.2|5916.4|5919.1|5917.3|5918.2|5916.4|125
1695093900000|2023-09-19 03:25:00|5918.3|5916.5|5918.6|5916.8|5918.7|5916.9|5917.8|5915.5|170
1695094200000|2023-09-19 03:30:00|5918.5|5916.7|5919.5|5917.7|5919.5|5917.7|5918.3|5916.5|122
1695094500000|2023-09-19 03:35:00|5919.4|5917.6|5919.1|5917.3|5919.5|5917.7|5919.1|5917.3|90
1695094800000|2023-09-19 03:40:00|5919.2|5917.4|5918.6|5916.8|5919.2|5917.4|5918.2|5916.4|128
1695095100000|2023-09-19 03:45:00|5918.7|5916.9|5918.7|5916.9|5918.8|5917|5918.2|5916.4|81
1695095400000|2023-09-19 03:50:00|5918.6|5916.8|5918.2|5916.4|5919.3|5917.5|5918.2|5916.4|133
1695095700000|2023-09-19 03:55:00|5918.3|5916.5|5918.4|5916.6|5918.8|5917|5918.2|5916.4|125
1695096000000|2023-09-19 04:00:00|5918.5|5916.7|5920.1|5918.3|5920.2|5918.4|5918.1|5916.3|137
1695096300000|2023-09-19 04:05:00|5920|5918.2|5922.3|5920.5|5922.9|5921.1|5919.8|5918|162
1695096600000|2023-09-19 04:10:00|5922.4|5920.6|5922.8|5921|5922.8|5921|5921.7|5919.9|126
1695096900000|2023-09-19 04:15:00|5922.7|5920.9|5923.1|5921.3|5923.3|5921.5|5922.5|5920.7|71
1695097200000|2023-09-19 04:20:00|5923|5921.2|5922.1|5920.3|5923.2|5921.4|5921.4|5919.6|124
1695097500000|2023-09-19 04:25:00|5922.2|5920.4|5922.5|5920.7|5922.8|5921|5921.6|5919.8|85
1695097800000|2023-09-19 04:30:00|5922.6|5920.8|5922.8|5921|5923.4|5921.6|5922.4|5920.6|106
1695098100000|2023-09-19 04:35:00|5922.9|5921.1|5923.6|5921.8|5923.9|5922.1|5922.9|5921.1|140
1695098400000|2023-09-19 04:40:00|5923.7|5921.9|5921.9|5920.1|5923.7|5921.9|5921.5|5919.7|89
1695098700000|2023-09-19 04:45:00|5922|5920.2|5921.4|5919.6|5922|5920.2|5921.2|5919.4|121
1695099000000|2023-09-19 04:50:00|5921.5|5919.7|5922.5|5920.7|5922.6|5920.8|5921.2|5919.4|94
1695099300000|2023-09-19 04:55:00|5922.6|5920.8|5922.7|5920.9|5923.7|5921.9|5922.4|5920.6|94
1695099600000|2023-09-19 05:00:00|5922.6|5920.8|5922.6|5920.8|5923.4|5921.6|5922.2|5920.4|116
1695099900000|2023-09-19 05:05:00|5922.7|5920.9|5922.6|5920.8|5924.3|5922.5|5922.3|5920.5|141
1695100200000|2023-09-19 05:10:00|5922.5|5920.7|5922.8|5921|5923.2|5921.4|5922.3|5920.5|126
1695100500000|2023-09-19 05:15:00|5922.9|5921.1|5921.4|5919.6|5922.9|5921.1|5920.8|5919|123
1695100800000|2023-09-19 05:20:00|5921.3|5919.5|5917.9|5914.9|5921.3|5919.5|5916.7|5914.6|162
1695101100000|2023-09-19 05:25:00|5917.8|5914.8|5917.1|5915.3|5917.9|5915.5|5915.5|5913.7|199
1695101400000|2023-09-19 05:30:00|5917.2|5915.4|5918.4|5916.6|5918.7|5916.9|5916.4|5914.6|237
1695101700000|2023-09-19 05:35:00|5918.5|5916.7|5917.2|5915.4|5918.5|5916.7|5916.8|5915|165
1695102000000|2023-09-19 05:40:00|5916.9|5915.1|5916.2|5914.4|5917.9|5916.1|5915.7|5913.9|133
1695102300000|2023-09-19 05:45:00|5916.3|5914.5|5917.2|5915.4|5917.3|5915.5|5915.4|5913.6|189
1695102600000|2023-09-19 05:50:00|5917.3|5915.5|5917.5|5915.7|5917.8|5916|5916.3|5914.5|167
1695102900000|2023-09-19 05:55:00|5917.4|5915.6|5917|5915.2|5918.1|5916.3|5916.2|5914.4|176
1695103200000|2023-09-19 06:00:00|5916.9|5915.1|5915.8|5914|5916.9|5915.1|5913.8|5912|213
1695103500000|2023-09-19 06:05:00|5915.7|5913.9|5917.1|5915.3|5917.4|5915.6|5915.1|5913.3|206
1695103800000|2023-09-19 06:10:00|5917.2|5915.4|5916.8|5915|5917.7|5915.9|5915.7|5913.9|198
1695104100000|2023-09-19 06:15:00|5916.9|5915.1|5917.5|5915.7|5918.6|5916.8|5916.5|5914.7|150
1695104400000|2023-09-19 06:20:00|5917.6|5915.8|5917.1|5915.3|5919.3|5917.5|5917.1|5915.3|167
1695104700000|2023-09-19 06:25:00|5917.2|5915.4|5916.8|5915|5917.8|5916|5916.2|5914.4|112
1695105000000|2023-09-19 06:30:00|5916.9|5915.1|5919.4|5917.6|5920.2|5918.4|5916.7|5914.9|172
1695105300000|2023-09-19 06:35:00|5919.3|5917.5|5920.8|5919|5921.1|5919.3|5918.4|5916.6|141
1695105600000|2023-09-19 06:40:00|5920.7|5918.9|5918.3|5916.5|5920.7|5918.9|5918.3|5916.5|213
1695105900000|2023-09-19 06:45:00|5918.4|5916.6|5919.3|5917.5|5919.3|5917.5|5918.1|5916.3|168
1695106200000|2023-09-19 06:50:00|5919.2|5917.4|5916.6|5914.8|5919.3|5917.5|5916.2|5914.4|203
1695106500000|2023-09-19 06:55:00|5916.7|5914.9|5917.6|5915.8|5917.7|5915.9|5915.6|5913.8|156
1695106800000|2023-09-19 07:00:00|5917.5|5915.7|5918.9|5917.1|5919.8|5918|5916.9|5915.1|239
1695107100000|2023-09-19 07:05:00|5918.8|5917|5922.9|5921.1|5923.7|5921.9|5918.3|5916.5|264
1695107400000|2023-09-19 07:10:00|5923.2|5921.4|5924.3|5922.5|5924.8|5923|5922.7|5920.6|255
1695107700000|2023-09-19 07:15:00|5924.2|5922.4|5926.7|5924.9|5926.7|5924.9|5923.6|5921.8|256
1695108000000|2023-09-19 07:20:00|5926.6|5924.8|5927|5925.2|5927.7|5925.9|5925.6|5923.3|231
1695108300000|2023-09-19 07:25:00|5927.1|5925.3|5927.5|5925.7|5928.6|5926.8|5926|5924.2|213
1695108600000|2023-09-19 07:30:00|5927.6|5925.8|5927.6|5925.8|5928|5926.2|5926|5924.2|163
1695108900000|2023-09-19 07:35:00|5927.5|5925.7|5932.5|5930.7|5933|5931.2|5927.1|5925.3|195
1695109200000|2023-09-19 07:40:00|5932.6|5930.8|5933.3|5931.5|5933.5|5931.7|5931.7|5929.9|161
1695109500000|2023-09-19 07:45:00|5933.4|5931.6|5934.7|5932.9|5935.5|5933.7|5932|5930.2|233
1695109800000|2023-09-19 07:50:00|5934.8|5933|5934.7|5932.9|5935.8|5934|5934.4|5932.6|214
1695110100000|2023-09-19 07:55:00|5934.8|5933|5936.5|5934.7|5937.9|5936.1|5934.3|5932.5|249
1695110400000|2023-09-19 08:00:00|5936.4|5934.6|5939.3|5937.5|5939.3|5937.5|5936.4|5934.6|211
1695110700000|2023-09-19 08:05:00|5939.4|5937.6|5938.3|5936.5|5939.9|5938.1|5937.3|5935.5|213
1695111000000|2023-09-19 08:10:00|5938.4|5936.6|5939.7|5937.9|5942.4|5940.6|5938.3|5936.5|222
1695111300000|2023-09-19 08:15:00|5939.8|5938|5939.3|5937.5|5941.2|5939.4|5939|5937.2|217
1695111600000|2023-09-19 08:20:00|5939.2|5937.4|5938.7|5936.9|5939.4|5937.6|5937.8|5936|131
1695111900000|2023-09-19 08:25:00|5938.8|5937|5937.4|5935.6|5939.2|5937.4|5937.2|5935.4|146
1695112200000|2023-09-19 08:30:00|5937.5|5935.7|5936.4|5934.6|5938.8|5937|5935.1|5933.3|184
1695112500000|2023-09-19 08:35:00|5936.3|5934.5|5935.7|5933.9|5936.6|5934.8|5934.7|5932.9|233
1695112800000|2023-09-19 08:40:00|5935.8|5934|5933.8|5932|5935.8|5934|5933.2|5931.4|185
1695113100000|2023-09-19 08:45:00|5933.9|5932.1|5935.3|5933.5|5935.3|5933.5|5933.8|5932|141
1695113400000|2023-09-19 08:50:00|5935.2|5933.4|5934.8|5933|5935.9|5934.1|5933.7|5931.9|143
1695113700000|2023-09-19 08:55:00|5934.7|5932.9|5935.1|5933.3|5935.7|5933.9|5934.5|5932.7|123
1695114000000|2023-09-19 09:00:00|5935|5933.2|5931|5929.2|5935|5933.2|5930.8|5929|167
1695114300000|2023-09-19 09:05:00|5930.9|5929.1|5931.4|5929.6|5932.2|5930.4|5930.8|5929|180
1695114600000|2023-09-19 09:10:00|5931.5|5929.7|5931.8|5930|5932.3|5930.5|5930.8|5929|142
1695114900000|2023-09-19 09:15:00|5931.9|5930.1|5934.3|5932.5|5935.2|5933.4|5931.8|5930|165
1695115200000|2023-09-19 09:20:00|5934.2|5932.4|5936.5|5934.7|5936.9|5935.1|5934.2|5932.4|131
1695115500000|2023-09-19 09:25:00|5936.6|5934.8|5936.9|5935.1|5937.4|5935.6|5936.3|5934.5|123
1695115800000|2023-09-19 09:30:00|5937|5935.2|5935.8|5934|5937.9|5936.1|5935.7|5933.9|173
1695116100000|2023-09-19 09:35:00|5935.5|5933.7|5935.8|5934|5937|5935.2|5935.4|5933.6|120
1695116400000|2023-09-19 09:40:00|5935.9|5934.1|5936.3|5934.5|5936.8|5935|5935.2|5933.4|132
1695116700000|2023-09-19 09:45:00|5936.4|5934.6|5937.3|5935.5|5937.8|5936|5936.3|5934.5|126
1695117000000|2023-09-19 09:50:00|5937.2|5935.4|5938.9|5937.1|5938.9|5937.1|5936.7|5934.9|123
1695117300000|2023-09-19 09:55:00|5938.8|5937|5938.4|5936.6|5939.5|5937.7|5937.8|5936|173
1695117600000|2023-09-19 10:00:00|5938.8|5937|5937.4|5935.6|5939.6|5937.8|5937.1|5935|140
1695117900000|2023-09-19 10:05:00|5937.3|5935.5|5937.3|5935.5|5938.9|5937.1|5936.7|5934.9|123
1695118200000|2023-09-19 10:10:00|5937.2|5935.4|5938.4|5936.6|5938.5|5936.7|5936.7|5934.9|105
1695118500000|2023-09-19 10:15:00|5938.5|5936.7|5939.8|5938|5939.9|5938.1|5937.7|5935.9|140
1695118800000|2023-09-19 10:20:00|5939.7|5937.9|5936.2|5934.4|5939.8|5938|5936.2|5934.4|117
1695119100000|2023-09-19 10:25:00|5936.3|5934.5|5938.9|5937.1|5939|5937.2|5936.1|5934.3|190
1695119400000|2023-09-19 10:30:00|5939.1|5937.3|5941|5939.2|5942.2|5940.4|5938.8|5937|136
1695119700000|2023-09-19 10:35:00|5940.9|5939.1|5943.4|5941.6|5944.5|5942.7|5940.6|5938.8|168
1695120000000|2023-09-19 10:40:00|5943.5|5941.7|5940.9|5939.1|5944.3|5942.5|5940.8|5939|147
1695120300000|2023-09-19 10:45:00|5941|5939.2|5940.7|5938.9|5941.8|5940|5939.7|5937.9|135
1695120600000|2023-09-19 10:50:00|5940.8|5939|5941.2|5939.4|5941.5|5939.7|5940.2|5938.4|116
1695120900000|2023-09-19 10:55:00|5941.1|5939.3|5940.8|5939|5941.3|5939.5|5939.8|5938|157
1695121200000|2023-09-19 11:00:00|5940.7|5938.9|5941.1|5939.3|5941.5|5939.7|5940.2|5938.4|97
1695121500000|2023-09-19 11:05:00|5941.2|5939.4|5942.4|5940.6|5943.1|5941.3|5940|5938.2|144
1695121800000|2023-09-19 11:10:00|5942.5|5940.7|5940.5|5938.7|5944.3|5942.5|5940.3|5938.5|151
1695122100000|2023-09-19 11:15:00|5940.6|5938.8|5941.2|5939.4|5941.4|5939.6|5939.8|5938|189
1695122400000|2023-09-19 11:20:00|5941.1|5939.3|5942|5940.2|5942.3|5940.5|5941|5939.2|107
1695122700000|2023-09-19 11:25:00|5942.1|5940.3|5942.8|5941|5943.2|5941.4|5941.5|5939.7|114
1695123000000|2023-09-19 11:30:00|5942.9|5941.1|5945.2|5943.4|5945.2|5943.4|5942.4|5940.6|192
1695123300000|2023-09-19 11:35:00|5945.3|5943.5|5942.5|5940.7|5945.3|5943.5|5941.3|5939.5|160
1695123600000|2023-09-19 11:40:00|5942.4|5940.6|5943|5941.2|5943.3|5941.5|5941.2|5939.4|151
1695123900000|2023-09-19 11:45:00|5943.1|5941.3|5943.3|5941.5|5943.7|5941.9|5942.2|5940.4|161
1695124200000|2023-09-19 11:50:00|5943.2|5941.4|5942.1|5940.3|5943.3|5941.5|5941.4|5939.6|127
1695124500000|2023-09-19 11:55:00|5942.2|5940.4|5943.4|5941.6|5943.6|5941.8|5941|5939.2|168
1695124800000|2023-09-19 12:00:00|5943.7|5941.9|5945.2|5943.4|5945.2|5943.4|5942.7|5940.9|199
1695125100000|2023-09-19 12:05:00|5945.4|5943.6|5945.2|5943.4|5946.2|5944.4|5944.3|5942.5|181
1695125400000|2023-09-19 12:10:00|5945.3|5943.5|5947.9|5946.1|5948.6|5946.8|5945.3|5943.5|171
1695125700000|2023-09-19 12:15:00|5948|5946.2|5947.8|5946|5948.6|5946.8|5945.8|5944|214
1695126000000|2023-09-19 12:20:00|5947.9|5946.1|5946.7|5944.9|5948.4|5946.6|5946.7|5944.9|246
1695126300000|2023-09-19 12:25:00|5946.9|5945.1|5945.8|5942.8|5947.9|5946.1|5943.8|5941|258
1695126600000|2023-09-19 12:30:00|5947.5|5944.5|5944.1|5942.3|5948.1|5945.1|5940.8|5939|422
1695126900000|2023-09-19 12:35:00|5944.2|5942.4|5943.4|5941.6|5944.6|5942.8|5941.2|5939.4|334
1695127200000|2023-09-19 12:40:00|5943.3|5941.5|5938.9|5937.1|5943.4|5941.6|5938.4|5936.6|337
1695127500000|2023-09-19 12:45:00|5938.8|5937|5939.8|5938|5940.7|5938.9|5938.2|5936.4|270
1695127800000|2023-09-19 12:50:00|5939.9|5938.1|5942.3|5940.5|5942.3|5940.5|5938.6|5936.8|255
1695128100000|2023-09-19 12:55:00|5942.2|5940.4|5943.3|5941.5|5943.3|5941.5|5940.3|5938.5|203
1695128400000|2023-09-19 13:00:00|5943.2|5941.4|5937.6|5935.8|5943.5|5941.7|5936.5|5934.7|395
1695128700000|2023-09-19 13:05:00|5937.4|5935.6|5934.2|5932.4|5937.8|5936|5933.9|5932.1|395
1695129000000|2023-09-19 13:10:00|5934.9|5933.1|5933.3|5931.5|5936.8|5935|5933.2|5931.4|361
1695129300000|2023-09-19 13:15:00|5933.2|5931.4|5930.6|5928.8|5933.2|5931.4|5929.4|5927.6|348
1695129600000|2023-09-19 13:20:00|5930.7|5928.9|5934.3|5932.5|5934.6|5932.8|5929.9|5928.1|306
1695129900000|2023-09-19 13:25:00|5934.2|5932.4|5936.1|5934.3|5937.9|5936.1|5933.8|5932|270
1695130200000|2023-09-19 13:30:00|5936|5934.2|5938|5936.2|5940.7|5938.9|5935.6|5933.8|357
1695130500000|2023-09-19 13:35:00|5937.9|5936.1|5938.5|5936.7|5939.2|5937.4|5936.5|5934.7|323
1695130800000|2023-09-19 13:40:00|5938.4|5936.6|5941.8|5940|5941.8|5940|5938.3|5936.5|264
1695131100000|2023-09-19 13:45:00|5941.9|5940.1|5943.9|5942.1|5945.1|5943.3|5941.9|5940.1|310
1695131400000|2023-09-19 13:50:00|5943.8|5942|5941.4|5939.6|5944.7|5942.9|5940.3|5938.5|344
1695131700000|2023-09-19 13:55:00|5941.3|5939.5|5939.7|5937.9|5942.2|5940.4|5938.1|5936.3|318
1695132000000|2023-09-19 14:00:00|5939.6|5937.8|5935.2|5933.4|5939.6|5937.8|5934.5|5932.7|275
1695132300000|2023-09-19 14:05:00|5935.1|5933.3|5938|5936.2|5938.5|5936.7|5935.1|5933.3|245
1695132600000|2023-09-19 14:10:00|5937.8|5936|5936.7|5934.9|5938.2|5936.4|5934.4|5932.6|308
1695132900000|2023-09-19 14:15:00|5936.8|5935|5935.9|5934.1|5937.4|5935.6|5933.9|5932.1|274
1695133200000|2023-09-19 14:20:00|5936|5934.2|5936.2|5934.4|5937.1|5935.3|5934.8|5933|275
1695133500000|2023-09-19 14:25:00|5936.1|5934.3|5936.4|5934.6|5937|5935.2|5934.7|5932.9|265
1695133800000|2023-09-19 14:30:00|5936.3|5934.5|5936.3|5934.5|5938|5936.2|5934.4|5932.6|267
1695134100000|2023-09-19 14:35:00|5936.4|5934.6|5938.4|5936.6|5939.4|5937.6|5936.3|5934.5|219
1695134400000|2023-09-19 14:40:00|5938.5|5936.7|5939.5|5937.7|5940.1|5938.3|5937|5935.2|233
1695134700000|2023-09-19 14:45:00|5939.4|5937.6|5938.7|5936.9|5941.3|5939.5|5938.2|5936.4|228
1695135000000|2023-09-19 14:50:00|5938.5|5936.7|5940.2|5938.4|5940.4|5938.6|5936.9|5935.1|221
1695135300000|2023-09-19 14:55:00|5940|5938.2|5937.2|5935.4|5940.2|5938.4|5937|5935.2|259
1695135600000|2023-09-19 15:00:00|5937|5935.2|5936.3|5934.5|5937.2|5935.4|5934.9|5933.1|195
1695135900000|2023-09-19 15:05:00|5936.2|5934.4|5935.8|5934|5936.9|5935.1|5935.2|5933.4|148
1695136200000|2023-09-19 15:10:00|5935.7|5933.9|5935.1|5933.3|5936.5|5934.7|5934.8|5933|154
1695136500000|2023-09-19 15:15:00|5935.2|5933.4|5930.4|5928.6|5935.4|5933.6|5930.2|5928.4|185
1695136800000|2023-09-19 15:20:00|5930.3|5928.5|5928.8|5927|5930.4|5928.6|5928.3|5926.5|192
1695137100000|2023-09-19 15:25:00|5928.9|5927.1|5930.6|5928.8|5931|5929.2|5927.4|5925.6|208
1695137400000|2023-09-19 15:30:00|5930.5|5928.7|5928.7|5926.9|5930.5|5928.7|5927.8|5926|171
1695137700000|2023-09-19 15:35:00|5928.5|5926.7|5929.5|5927.7|5930.7|5928.9|5927.8|5926|207
1695138000000|2023-09-19 15:40:00|5929.4|5927.6|5929.5|5927.7|5930|5928.2|5928.5|5926.7|177
1695138300000|2023-09-19 15:45:00|5929.4|5927.6|5928.4|5926.6|5930.5|5928.7|5928.2|5926.4|164
1695138600000|2023-09-19 15:50:00|5928.3|5926.5|5928.7|5926.9|5928.7|5926.9|5927.4|5925.6|180
1695138900000|2023-09-19 15:55:00|5928.6|5926.8|5929.6|5927.8|5930.1|5928.3|5928.3|5926.5|126
1695139200000|2023-09-19 16:00:00|5929.7|5927.9|5927.9|5926.1|5929.8|5928|5927.3|5925.5|152
1695139500000|2023-09-19 16:05:00|5928|5926.2|5927.3|5925.5|5928.4|5926.6|5926.9|5925.1|95
1695139800000|2023-09-19 16:10:00|5927.2|5925.4|5929|5927.2|5929.5|5927.7|5925.7|5923.9|152
1695140100000|2023-09-19 16:15:00|5928.9|5927.1|5930.1|5928.3|5930.5|5928.7|5928.3|5926.5|152
1695140400000|2023-09-19 16:20:00|5930.2|5928.4|5929.1|5927.3|5930.2|5928.4|5928.6|5926.8|123
1695140700000|2023-09-19 16:25:00|5929|5927.2|5926.9|5925.1|5930.2|5928.4|5926|5924.2|153
1695141000000|2023-09-19 16:30:00|5926.8|5925|5927.1|5925.3|5927.6|5925.8|5925.6|5923.8|147
1695141300000|2023-09-19 16:35:00|5927|5925.2|5926|5924.2|5927.5|5925.7|5925.8|5924|191
1695141600000|2023-09-19 16:40:00|5926.1|5924.3|5927|5925.2|5927.1|5925.3|5925.8|5924|166
1695141900000|2023-09-19 16:45:00|5926.8|5925|5926.6|5924.8|5927|5925.2|5925.5|5923.7|132
1695142200000|2023-09-19 16:50:00|5926.7|5924.9|5928.1|5926.3|5928.2|5926.4|5926.1|5924.3|147
1695142500000|2023-09-19 16:55:00|5928.2|5926.4|5928.4|5926.6|5929.1|5927.3|5927.4|5925.6|158
1695142800000|2023-09-19 17:00:00|5928.3|5926.5|5930.1|5928.3|5930.3|5928.5|5928.1|5926.3|191
1695143100000|2023-09-19 17:05:00|5930|5928.2|5929.5|5927.7|5930.6|5928.3|5929|5927.2|149
1695143400000|2023-09-19 17:10:00|5929.4|5927.6|5930.1|5928.3|5930.2|5928.4|5928.8|5927|198
1695143700000|2023-09-19 17:15:00|5930.2|5928.4|5931|5929.2|5932.2|5930.4|5929.5|5927.7|150
1695144000000|2023-09-19 17:20:00|5931.1|5929.3|5933.1|5931.3|5933.2|5931.4|5931.1|5929.3|161
1695144300000|2023-09-19 17:25:00|5933.2|5931.4|5933.6|5931.8|5933.6|5931.8|5931.9|5930.1|130
1695144600000|2023-09-19 17:30:00|5933.5|5931.7|5933.7|5931.9|5934.7|5932.9|5933.2|5931.4|144
1695144900000|2023-09-19 17:35:00|5933.6|5931.8|5934.5|5932.7|5934.6|5932.8|5933|5931.2|182
1695145200000|2023-09-19 17:40:00|5934.4|5932.6|5932.9|5931.1|5934.6|5932.8|5932.8|5931|183
1695145500000|2023-09-19 17:45:00|5932.8|5931|5933.4|5931.6|5933.8|5932|5932.6|5930.8|162
1695145800000|2023-09-19 17:50:00|5933.5|5931.7|5932.5|5930.7|5933.5|5931.7|5931.8|5930|185
1695146100000|2023-09-19 17:55:00|5932.4|5930.6|5931.7|5929.9|5932.8|5931|5931.6|5929.8|177
1695146400000|2023-09-19 18:00:00|5931.8|5930|5933.4|5931.6|5933.5|5931.7|5931.4|5929.6|175
1695146700000|2023-09-19 18:05:00|5933.5|5931.7|5932|5930.2|5933.5|5931.7|5932|5930.2|164
1695147000000|2023-09-19 18:10:00|5932.1|5930.3|5930.4|5928.6|5932.8|5931|5930.4|5928.6|193
1695147300000|2023-09-19 18:15:00|5930.3|5928.5|5929.1|5927.3|5930.5|5928.7|5928.3|5926.5|218
1695147600000|2023-09-19 18:20:00|5929|5927.2|5929.8|5928|5930.4|5928.6|5929|5927.2|172
1695147900000|2023-09-19 18:25:00|5929.9|5928.1|5929.9|5928.1|5930.8|5929|5929.2|5927.4|183
1695148200000|2023-09-19 18:30:00|5929.8|5928|5930.3|5928.5|5930.7|5928.9|5929.8|5928|142
1695148500000|2023-09-19 18:35:00|5930.2|5928.4|5932.9|5931.1|5933.2|5931.4|5930|5928.2|118
1695148800000|2023-09-19 18:40:00|5933|5931.2|5931.4|5929.6|5933.4|5931.6|5931.3|5929.5|135
1695149100000|2023-09-19 18:45:00|5931.3|5929.5|5930.8|5929|5931.6|5929.8|5929.6|5927.8|154
1695149400000|2023-09-19 18:50:00|5930.6|5928.8|5933.1|5931.3|5933.2|5931.4|5929.3|5927.5|139
1695149700000|2023-09-19 18:55:00|5933|5931.2|5933.2|5930.2|5933.6|5931.8|5931.6|5929.8|204
1695150000000|2023-09-19 19:00:00|5933.3|5930.3|5932.9|5931.1|5934.8|5933|5932.4|5929.7|200
1695150300000|2023-09-19 19:05:00|5933|5931.2|5932.8|5931|5933.3|5931.5|5932.7|5930.9|85
1695150600000|2023-09-19 19:10:00|5933.1|5931.3|5933.4|5931.6|5933.5|5931.7|5931.9|5930.1|159
1695150900000|2023-09-19 19:15:00|5933.5|5931.7|5932.2|5930.4|5933.6|5931.8|5931.8|5930|112
1695151200000|2023-09-19 19:20:00|5932.1|5930.3|5931.6|5929.8|5932.4|5930.6|5930.7|5928.9|107
1695151500000|2023-09-19 19:25:00|5931.7|5929.9|5933|5931.2|5933.3|5931.5|5931.6|5929.8|62
1695151800000|2023-09-19 19:30:00|5932.8|5931|5933.4|5931.6|5933.7|5931.9|5932.5|5930.7|201
1695152100000|2023-09-19 19:35:00|5933.5|5931.7|5934.6|5932.8|5934.6|5932.8|5933.3|5931.5|118
1695152400000|2023-09-19 19:40:00|5934.4|5932.6|5934.6|5932.8|5935.1|5933.3|5934.3|5932.5|54
1695152700000|2023-09-19 19:45:00|5934.7|5932.9|5935.4|5933.6|5935.5|5933.7|5934.5|5932.7|68
1695153000000|2023-09-19 19:50:00|5935.3|5933.5|5933.9|5932.1|5936.1|5934.3|5933.9|5932.1|117
1695153300000|2023-09-19 19:55:00|5933.8|5932|5933.9|5932.1|5935.2|5933.4|5933.8|5932|100
1695153600000|2023-09-19 20:00:00|5934|5932.2|5934.5|5932.7|5934.8|5933|5933.9|5932.1|100
1695153900000|2023-09-19 20:05:00|5934.6|5932.8|5934.8|5933|5934.8|5933|5933.8|5932|88
1695154200000|2023-09-19 20:10:00|5934.7|5932.9|5933.8|5932|5934.7|5932.9|5933.4|5931.6|113
1695154500000|2023-09-19 20:15:00|5933.7|5931.9|5933.6|5931.8|5934.3|5932.5|5933.3|5931.5|66
1695154800000|2023-09-19 20:20:00|5933.7|5931.9|5932.9|5931.1|5933.9|5932.1|5932.8|5931|72
1695155100000|2023-09-19 20:25:00|5933|5931.2|5934.4|5932.6|5934.5|5932.7|5932.9|5931.1|91
1695155400000|2023-09-19 20:30:00|5934.3|5932.5|5934.9|5933.1|5934.9|5933.1|5934.3|5932.5|63
1695155700000|2023-09-19 20:35:00|5935.3|5933.5|5934.8|5933|5935.3|5933.5|5934.6|5932.8|25
1695156000000|2023-09-19 20:40:00|5934.7|5932.9|5934.1|5932.3|5934.7|5932.9|5933.4|5931.6|68
1695156300000|2023-09-19 20:45:00|5934.9|5931.9|5934.8|5933|5935.3|5933.1|5934.4|5931.9|65
1695156600000|2023-09-19 20:50:00|5934.9|5933.1|5934.8|5933|5935.5|5933.1|5934.5|5932.1|37
1695156900000|2023-09-19 20:55:00|5935.7|5932.1|5938.5|5933.7|5939|5934.2|5935.7|5931.3|251
1695157200000|2023-09-19 21:00:00|5935.3|5933.6|5936.7|5930.9|5938.7|5933.7|5934.5|5928.7|50
1695157500000|2023-09-19 21:05:00|5937.2|5931.4|5939.6|5933.8|5939.8|5934|5935.3|5929.5|167
1695157800000|2023-09-19 21:10:00|5939.8|5934|5938.2|5932.4|5939.8|5934|5937.5|5931.7|96
1695158100000|2023-09-19 21:15:00|5938.3|5932.5|5938.1|5932.3|5939.5|5933.9|5937.8|5932.2|55
1695158400000|2023-09-19 21:20:00|5938.3|5932.5|5937.4|5932.6|5938.4|5932.6|5937.3|5932|24
1695158700000|2023-09-19 21:25:00|5937.3|5932.5|5938.6|5933.7|5939.3|5933.9|5937.3|5932|110
1695159000000|2023-09-19 21:30:00|5938.5|5933.6|5940.2|5934.4|5940.7|5934.9|5938.5|5933.1|94
1695159300000|2023-09-19 21:35:00|5940.1|5934.3|5939.3|5934.5|5940.1|5934.5|5938.5|5933.7|80
1695159600000|2023-09-19 21:40:00|5939.5|5934.2|5939.5|5934.1|5940.4|5934.9|5938.8|5933.9|67
1695159900000|2023-09-19 21:45:00|5939.7|5934|5939|5934.2|5940|5934.6|5938.6|5933.4|67
1695160200000|2023-09-19 21:50:00|5939.4|5933.8|5939.1|5933.5|5939.4|5933.9|5938.4|5933.2|98
1695160500000|2023-09-19 21:55:00|5938.7|5933.8|5940|5934.5|5940.2|5934.5|5938.5|5933.5|193
1695160800000|2023-09-19 22:00:00|5940.1|5934.3|5940.9|5936.1|5940.9|5936.1|5938.4|5933.6|100
1695161100000|2023-09-19 22:05:00|5940|5937|5939.7|5936.7|5940.1|5937.1|5938|5935|48
1695161400000|2023-09-19 22:10:00|5939.6|5936.6|5939.3|5936.3|5939.9|5936.9|5938.4|5935.4|43
1695161700000|2023-09-19 22:15:00|5939.4|5936.4|5939|5936|5939.7|5936.7|5938.5|5935.5|66
1695162000000|2023-09-19 22:20:00|5938.9|5935.9|5939.6|5936.6|5939.6|5936.6|5938.4|5935.4|61
1695162300000|2023-09-19 22:25:00|5939|5937.2|5939.9|5936.9|5940.4|5937.4|5938.7|5936.2|52
1695162600000|2023-09-19 22:30:00|5940|5937|5942.7|5939.7|5942.7|5939.8|5940|5937|69
1695162900000|2023-09-19 22:35:00|5942.8|5939.8|5943.1|5940.1|5944.1|5941.1|5941.7|5938.8|64
1695163200000|2023-09-19 22:40:00|5943|5940|5942.9|5939.9|5943.5|5940.5|5942.4|5939.4|60
1695163500000|2023-09-19 22:45:00|5943|5940|5945|5942|5945.7|5942.7|5942.7|5939.7|75
1695163800000|2023-09-19 22:50:00|5944.9|5941.9|5944.1|5942.3|5945.8|5942.8|5944|5941.2|98
1695164100000|2023-09-19 22:55:00|5944|5942.2|5944.2|5941.2|5946.2|5943.3|5944|5941.2|62
1695164400000|2023-09-19 23:00:00|5944.4|5941.4|5946.3|5943.3|5946.3|5943.3|5943.3|5940.3|83
1695164700000|2023-09-19 23:05:00|5946.4|5943.4|5947|5944|5947.3|5944.3|5946.2|5943.2|51
1695165000000|2023-09-19 23:10:00|5947.5|5944.5|5948.8|5945.8|5948.9|5945.9|5945.9|5942.9|73
1695165300000|2023-09-19 23:15:00|5948.9|5945.9|5949.6|5946.6|5950.2|5947.2|5948.2|5945.2|76
1695165600000|2023-09-19 23:20:00|5949.7|5946.7|5948.9|5945.9|5949.7|5946.7|5947.9|5944.9|41
1695165900000|2023-09-19 23:25:00|5948.8|5945.8|5948.8|5945.8|5949.3|5946.3|5947.9|5944.9|64
1695166200000|2023-09-19 23:30:00|5948.9|5945.9|5949.8|5946.8|5950.6|5947.7|5948.4|5945.7|61
1695166500000|2023-09-19 23:35:00|5949.9|5946.9|5950.5|5947.5|5950.9|5947.9|5949.8|5946.8|77
1695166800000|2023-09-19 23:40:00|5950.6|5947.6|5951.1|5948.1|5951.2|5948.2|5950.4|5947.4|117
1695167100000|2023-09-19 23:45:00|5951.2|5948.2|5952.4|5950.6|5954.1|5951.7|5950.7|5948.2|121
1695167400000|2023-09-19 23:50:00|5952.5|5950.7|5954|5952.2|5955.2|5952.6|5952.2|5950.4|81
1695167700000|2023-09-19 23:55:00|5953.9|5952.1|5950.7|5948.9|5955.4|5953|5950.6|5948.8|151
1695081600000|2023-09-19 00:00:00|5921.3|5919.5|5926.6|5924.8|5927.4|5925.6|5921.3|5919.5|213
1695081900000|2023-09-19 00:05:00|5926.5|5924.7|5927.7|5925.9|5928.1|5926.3|5926.1|5924.3|167
1695082200000|2023-09-19 00:10:00|5927.6|5925.8|5924.3|5922.5|5928|5926.2|5924.2|5922.4|213
1695082500000|2023-09-19 00:15:00|5924.4|5922.6|5925|5923.2|5925.3|5923.5|5923.7|5921.9|153
1695082800000|2023-09-19 00:20:00|5924.8|5923|5924.3|5922.5|5926.1|5924.3|5924.1|5922.3|129
1695083100000|2023-09-19 00:25:00|5924.2|5922.4|5923.2|5921.4|5924.8|5923|5923.1|5921.3|153
1695083400000|2023-09-19 00:30:00|5923.1|5921.3|5923.7|5921.9|5925|5923.2|5922.7|5920.9|132
1695083700000|2023-09-19 00:35:00|5923.8|5922|5921.8|5920|5923.8|5922|5920.4|5918.6|177
1695084000000|2023-09-19 00:40:00|5921.9|5920.1|5919.6|5917.8|5922.7|5920.9|5919.6|5917.8|152
1695084300000|2023-09-19 00:45:00|5919.8|5918|5920.3|5918.5|5921.4|5919.6|5919|5917.2|188
1695084600000|2023-09-19 00:50:00|5920.2|5918.4|5918.9|5917.1|5920.9|5919.1|5918.1|5916.3|182
1695084900000|2023-09-19 00:55:00|5918.7|5916.9|5918.3|5916.5|5919.4|5917.6|5918|5916.2|176
1695085200000|2023-09-19 01:00:00|5918.2|5916.4|5917.5|5915.7|5919.8|5918|5917.5|5915.7|234
1695085500000|2023-09-19 01:05:00|5917.6|5915.8|5915.9|5914.1|5918|5916.2|5914.1|5912.3|204
1695085800000|2023-09-19 01:10:00|5915.8|5914|5914.6|5912.8|5916.1|5914.3|5913.4|5911.6|150
1695086100000|2023-09-19 01:15:00|5914.5|5912.7|5919|5917.2|5919|5917.2|5914.1|5912.3|222
1695086400000|2023-09-19 01:20:00|5919.1|5917.3|5919.1|5917.3|5919.5|5917.7|5918.2|5916.4|135
1695086700000|2023-09-19 01:25:00|5919|5917.2|5916.2|5913.2|5919.1|5917.3|5914.9|5911.9|161
1695087000000|2023-09-19 01:30:00|5916.1|5913.1|5915.2|5913.4|5917.1|5914.6|5914.5|5912.4|245
1695087300000|2023-09-19 01:35:00|5915.1|5913.3|5913.7|5911.9|5917|5915.2|5913.6|5911.8|211
1695087600000|2023-09-19 01:40:00|5913.8|5912|5915.3|5913.5|5916|5914.2|5912.6|5910.8|288
1695087900000|2023-09-19 01:45:00|5915.1|5913.3|5917.2|5915.4|5917.2|5915.4|5914.7|5912.9|260
1695088200000|2023-09-19 01:50:00|5917.1|5915.3|5917.1|5915.3|5917.8|5916|5915.8|5914|167
1695088500000|2023-09-19 01:55:00|5917.6|5914.6|5916.2|5914.4|5918.8|5916.5|5916|5914.2|186
1695088800000|2023-09-19 02:00:00|5916.1|5914.3|5914.9|5913.1|5916.7|5914.8|5914.9|5913.1|220
1695089100000|2023-09-19 02:05:00|5915|5913.2|5915.5|5913.7|5916.7|5914.9|5914.7|5912.9|138
1695089400000|2023-09-19 02:10:00|5915.6|5913.8|5917.4|5915.6|5917.7|5915.9|5915.6|5913.8|154
1695089700000|2023-09-19 02:15:00|5917.3|5915.5|5916.7|5914.9|5917.6|5915.8|5916.4|5914.6|166
1695090000000|2023-09-19 02:20:00|5916.6|5914.8|5916.1|5914.3|5917.4|5915.6|5915|5913.2|153
1695090300000|2023-09-19 02:25:00|5916|5914.2|5916|5914.2|5916.2|5914.4|5914.8|5913|171
1695090600000|2023-09-19 02:30:00|5915.9|5914.1|5916.1|5914.3|5917.6|5915.5|5915.8|5914|164
1695090900000|2023-09-19 02:35:00|5916|5914.2|5917.4|5915.6|5917.5|5915.7|5915.7|5913.9|103
1695091200000|2023-09-19 02:40:00|5917.5|5915.7|5917|5915.2|5918.1|5916.3|5916.6|5914.8|106
1695091500000|2023-09-19 02:45:00|5916.9|5915.1|5915.3|5913.5|5916.9|5915.1|5915.1|5913.3|137
1695091800000|2023-09-19 02:50:00|5915.2|5913.4|5915.3|5913.5|5915.8|5914|5914.2|5912.4|153
1695092100000|2023-09-19 02:55:00|5915.2|5913.4|5918.2|5916.4|5918.4|5916.6|5915.1|5913.3|137
1695092400000|2023-09-19 03:00:00|5918.3|5916.5|5919|5917.2|5919.7|5917.9|5918.2|5916.4|124
1695092700000|2023-09-19 03:05:00|5919.1|5917.3|5919|5917.2|5919.9|5918.1|5918.3|5916.5|149
1695093000000|2023-09-19 03:10:00|5919.1|5917.3|5918.1|5916.3|5919.5|5917.7|5917.7|5915.9|159
1695093300000|2023-09-19 03:15:00|5918|5916.2|5918.7|5916.9|5919.2|5917.4|5917.6|5915.8|158
1695093600000|2023-09-19 03:20:00|5918.6|5916.8|5918.2|5916.4|5919.1|5917.3|5918.2|5916.4|125
1695093900000|2023-09-19 03:25:00|5918.3|5916.5|5918.6|5916.8|5918.7|5916.9|5917.8|5915.5|170
1695094200000|2023-09-19 03:30:00|5918.5|5916.7|5919.5|5917.7|5919.5|5917.7|5918.3|5916.5|122
1695094500000|2023-09-19 03:35:00|5919.4|5917.6|5919.1|5917.3|5919.5|5917.7|5919.1|5917.3|90
1695094800000|2023-09-19 03:40:00|5919.2|5917.4|5918.6|5916.8|5919.2|5917.4|5918.2|5916.4|128
1695095100000|2023-09-19 03:45:00|5918.7|5916.9|5918.7|5916.9|5918.8|5917|5918.2|5916.4|81
1695095400000|2023-09-19 03:50:00|5918.6|5916.8|5918.2|5916.4|5919.3|5917.5|5918.2|5916.4|133
1695095700000|2023-09-19 03:55:00|5918.3|5916.5|5918.4|5916.6|5918.8|5917|5918.2|5916.4|125
1695096000000|2023-09-19 04:00:00|5918.5|5916.7|5920.1|5918.3|5920.2|5918.4|5918.1|5916.3|137
1695096300000|2023-09-19 04:05:00|5920|5918.2|5922.3|5920.5|5922.9|5921.1|5919.8|5918|162
1695096600000|2023-09-19 04:10:00|5922.4|5920.6|5922.8|5921|5922.8|5921|5921.7|5919.9|126
1695096900000|2023-09-19 04:15:00|5922.7|5920.9|5923.1|5921.3|5923.3|5921.5|5922.5|5920.7|71
1695097200000|2023-09-19 04:20:00|5923|5921.2|5922.1|5920.3|5923.2|5921.4|5921.4|5919.6|124
1695097500000|2023-09-19 04:25:00|5922.2|5920.4|5922.5|5920.7|5922.8|5921|5921.6|5919.8|85
1695097800000|2023-09-19 04:30:00|5922.6|5920.8|5922.8|5921|5923.4|5921.6|5922.4|5920.6|106
1695098100000|2023-09-19 04:35:00|5922.9|5921.1|5923.6|5921.8|5923.9|5922.1|5922.9|5921.1|140
1695098400000|2023-09-19 04:40:00|5923.7|5921.9|5921.9|5920.1|5923.7|5921.9|5921.5|5919.7|89
1695098700000|2023-09-19 04:45:00|5922|5920.2|5921.4|5919.6|5922|5920.2|5921.2|5919.4|121
1695099000000|2023-09-19 04:50:00|5921.5|5919.7|5922.5|5920.7|5922.6|5920.8|5921.2|5919.4|94
1695099300000|2023-09-19 04:55:00|5922.6|5920.8|5922.7|5920.9|5923.7|5921.9|5922.4|5920.6|94
1695099600000|2023-09-19 05:00:00|5922.6|5920.8|5922.6|5920.8|5923.4|5921.6|5922.2|5920.4|116
1695099900000|2023-09-19 05:05:00|5922.7|5920.9|5922.6|5920.8|5924.3|5922.5|5922.3|5920.5|141
1695100200000|2023-09-19 05:10:00|5922.5|5920.7|5922.8|5921|5923.2|5921.4|5922.3|5920.5|126
1695100500000|2023-09-19 05:15:00|5922.9|5921.1|5921.4|5919.6|5922.9|5921.1|5920.8|5919|123
1695100800000|2023-09-19 05:20:00|5921.3|5919.5|5917.9|5914.9|5921.3|5919.5|5916.7|5914.6|162
1695101100000|2023-09-19 05:25:00|5917.8|5914.8|5917.1|5915.3|5917.9|5915.5|5915.5|5913.7|199
1695101400000|2023-09-19 05:30:00|5917.2|5915.4|5918.4|5916.6|5918.7|5916.9|5916.4|5914.6|237
1695101700000|2023-09-19 05:35:00|5918.5|5916.7|5917.2|5915.4|5918.5|5916.7|5916.8|5915|165
1695102000000|2023-09-19 05:40:00|5916.9|5915.1|5916.2|5914.4|5917.9|5916.1|5915.7|5913.9|133
1695102300000|2023-09-19 05:45:00|5916.3|5914.5|5917.2|5915.4|5917.3|5915.5|5915.4|5913.6|189
1695102600000|2023-09-19 05:50:00|5917.3|5915.5|5917.5|5915.7|5917.8|5916|5916.3|5914.5|167
1695102900000|2023-09-19 05:55:00|5917.4|5915.6|5917|5915.2|5918.1|5916.3|5916.2|5914.4|176
1695103200000|2023-09-19 06:00:00|5916.9|5915.1|5915.8|5914|5916.9|5915.1|5913.8|5912|213
1695103500000|2023-09-19 06:05:00|5915.7|5913.9|5917.1|5915.3|5917.4|5915.6|5915.1|5913.3|206
1695103800000|2023-09-19 06:10:00|5917.2|5915.4|5916.8|5915|5917.7|5915.9|5915.7|5913.9|198
1695104100000|2023-09-19 06:15:00|5916.9|5915.1|5917.5|5915.7|5918.6|5916.8|5916.5|5914.7|150
1695104400000|2023-09-19 06:20:00|5917.6|5915.8|5917.1|5915.3|5919.3|5917.5|5917.1|5915.3|167
1695104700000|2023-09-19 06:25:00|5917.2|5915.4|5916.8|5915|5917.8|5916|5916.2|5914.4|112
1695105000000|2023-09-19 06:30:00|5916.9|5915.1|5919.4|5917.6|5920.2|5918.4|5916.7|5914.9|172
1695105300000|2023-09-19 06:35:00|5919.3|5917.5|5920.8|5919|5921.1|5919.3|5918.4|5916.6|141
1695105600000|2023-09-19 06:40:00|5920.7|5918.9|5918.3|5916.5|5920.7|5918.9|5918.3|5916.5|213
1695105900000|2023-09-19 06:45:00|5918.4|5916.6|5919.3|5917.5|5919.3|5917.5|5918.1|5916.3|168
1695106200000|2023-09-19 06:50:00|5919.2|5917.4|5916.6|5914.8|5919.3|5917.5|5916.2|5914.4|203
1695106500000|2023-09-19 06:55:00|5916.7|5914.9|5917.6|5915.8|5917.7|5915.9|5915.6|5913.8|156
1695106800000|2023-09-19 07:00:00|5917.5|5915.7|5918.9|5917.1|5919.8|5918|5916.9|5915.1|239
1695107100000|2023-09-19 07:05:00|5918.8|5917|5922.9|5921.1|5923.7|5921.9|5918.3|5916.5|264
1695107400000|2023-09-19 07:10:00|5923.2|5921.4|5924.3|5922.5|5924.8|5923|5922.7|5920.6|255
1695107700000|2023-09-19 07:15:00|5924.2|5922.4|5926.7|5924.9|5926.7|5924.9|5923.6|5921.8|256
1695108000000|2023-09-19 07:20:00|5926.6|5924.8|5927|5925.2|5927.7|5925.9|5925.6|5923.3|231
1695108300000|2023-09-19 07:25:00|5927.1|5925.3|5927.5|5925.7|5928.6|5926.8|5926|5924.2|213
1695108600000|2023-09-19 07:30:00|5927.6|5925.8|5927.6|5925.8|5928|5926.2|5926|5924.2|163
1695108900000|2023-09-19 07:35:00|5927.5|5925.7|5932.5|5930.7|5933|5931.2|5927.1|5925.3|195
1695109200000|2023-09-19 07:40:00|5932.6|5930.8|5933.3|5931.5|5933.5|5931.7|5931.7|5929.9|161
1695109500000|2023-09-19 07:45:00|5933.4|5931.6|5934.7|5932.9|5935.5|5933.7|5932|5930.2|233
1695109800000|2023-09-19 07:50:00|5934.8|5933|5934.7|5932.9|5935.8|5934|5934.4|5932.6|214
1695110100000|2023-09-19 07:55:00|5934.8|5933|5936.5|5934.7|5937.9|5936.1|5934.3|5932.5|249
1695110400000|2023-09-19 08:00:00|5936.4|5934.6|5939.3|5937.5|5939.3|5937.5|5936.4|5934.6|211
1695110700000|2023-09-19 08:05:00|5939.4|5937.6|5938.3|5936.5|5939.9|5938.1|5937.3|5935.5|213
1695111000000|2023-09-19 08:10:00|5938.4|5936.6|5939.7|5937.9|5942.4|5940.6|5938.3|5936.5|222
1695111300000|2023-09-19 08:15:00|5939.8|5938|5939.3|5937.5|5941.2|5939.4|5939|5937.2|217
1695111600000|2023-09-19 08:20:00|5939.2|5937.4|5938.7|5936.9|5939.4|5937.6|5937.8|5936|131
1695111900000|2023-09-19 08:25:00|5938.8|5937|5937.4|5935.6|5939.2|5937.4|5937.2|5935.4|146
1695112200000|2023-09-19 08:30:00|5937.5|5935.7|5936.4|5934.6|5938.8|5937|5935.1|5933.3|184
1695112500000|2023-09-19 08:35:00|5936.3|5934.5|5935.7|5933.9|5936.6|5934.8|5934.7|5932.9|233
1695112800000|2023-09-19 08:40:00|5935.8|5934|5933.8|5932|5935.8|5934|5933.2|5931.4|185
1695113100000|2023-09-19 08:45:00|5933.9|5932.1|5935.3|5933.5|5935.3|5933.5|5933.8|5932|141
1695113400000|2023-09-19 08:50:00|5935.2|5933.4|5934.8|5933|5935.9|5934.1|5933.7|5931.9|143
1695113700000|2023-09-19 08:55:00|5934.7|5932.9|5935.1|5933.3|5935.7|5933.9|5934.5|5932.7|123
1695114000000|2023-09-19 09:00:00|5935|5933.2|5931|5929.2|5935|5933.2|5930.8|5929|167
1695114300000|2023-09-19 09:05:00|5930.9|5929.1|5931.4|5929.6|5932.2|5930.4|5930.8|5929|180
1695114600000|2023-09-19 09:10:00|5931.5|5929.7|5931.8|5930|5932.3|5930.5|5930.8|5929|142
1695114900000|2023-09-19 09:15:00|5931.9|5930.1|5934.3|5932.5|5935.2|5933.4|5931.8|5930|165
1695115200000|2023-09-19 09:20:00|5934.2|5932.4|5936.5|5934.7|5936.9|5935.1|5934.2|5932.4|131
1695115500000|2023-09-19 09:25:00|5936.6|5934.8|5936.9|5935.1|5937.4|5935.6|5936.3|5934.5|123
1695115800000|2023-09-19 09:30:00|5937|5935.2|5935.8|5934|5937.9|5936.1|5935.7|5933.9|173
1695116100000|2023-09-19 09:35:00|5935.5|5933.7|5935.8|5934|5937|5935.2|5935.4|5933.6|120
1695116400000|2023-09-19 09:40:00|5935.9|5934.1|5936.3|5934.5|5936.8|5935|5935.2|5933.4|132
1695116700000|2023-09-19 09:45:00|5936.4|5934.6|5937.3|5935.5|5937.8|5936|5936.3|5934.5|126
1695117000000|2023-09-19 09:50:00|5937.2|5935.4|5938.9|5937.1|5938.9|5937.1|5936.7|5934.9|123
1695117300000|2023-09-19 09:55:00|5938.8|5937|5938.4|5936.6|5939.5|5937.7|5937.8|5936|173
1695117600000|2023-09-19 10:00:00|5938.8|5937|5937.4|5935.6|5939.6|5937.8|5937.1|5935|140
1695117900000|2023-09-19 10:05:00|5937.3|5935.5|5937.3|5935.5|5938.9|5937.1|5936.7|5934.9|123
1695118200000|2023-09-19 10:10:00|5937.2|5935.4|5938.4|5936.6|5938.5|5936.7|5936.7|5934.9|105
1695118500000|2023-09-19 10:15:00|5938.5|5936.7|5939.8|5938|5939.9|5938.1|5937.7|5935.9|140
1695118800000|2023-09-19 10:20:00|5939.7|5937.9|5936.2|5934.4|5939.8|5938|5936.2|5934.4|117
1695119100000|2023-09-19 10:25:00|5936.3|5934.5|5938.9|5937.1|5939|5937.2|5936.1|5934.3|190
1695119400000|2023-09-19 10:30:00|5939.1|5937.3|5941|5939.2|5942.2|5940.4|5938.8|5937|136
1695119700000|2023-09-19 10:35:00|5940.9|5939.1|5943.4|5941.6|5944.5|5942.7|5940.6|5938.8|168
1695120000000|2023-09-19 10:40:00|5943.5|5941.7|5940.9|5939.1|5944.3|5942.5|5940.8|5939|147
1695120300000|2023-09-19 10:45:00|5941|5939.2|5940.7|5938.9|5941.8|5940|5939.7|5937.9|135
1695120600000|2023-09-19 10:50:00|5940.8|5939|5941.2|5939.4|5941.5|5939.7|5940.2|5938.4|116
1695120900000|2023-09-19 10:55:00|5941.1|5939.3|5940.8|5939|5941.3|5939.5|5939.8|5938|157
1695121200000|2023-09-19 11:00:00|5940.7|5938.9|5941.1|5939.3|5941.5|5939.7|5940.2|5938.4|97
1695121500000|2023-09-19 11:05:00|5941.2|5939.4|5942.4|5940.6|5943.1|5941.3|5940|5938.2|144
1695121800000|2023-09-19 11:10:00|5942.5|5940.7|5940.5|5938.7|5944.3|5942.5|5940.3|5938.5|151
1695122100000|2023-09-19 11:15:00|5940.6|5938.8|5941.2|5939.4|5941.4|5939.6|5939.8|5938|189
1695122400000|2023-09-19 11:20:00|5941.1|5939.3|5942|5940.2|5942.3|5940.5|5941|5939.2|107
1695122700000|2023-09-19 11:25:00|5942.1|5940.3|5942.8|5941|5943.2|5941.4|5941.5|5939.7|114
1695123000000|2023-09-19 11:30:00|5942.9|5941.1|5945.2|5943.4|5945.2|5943.4|5942.4|5940.6|192
1695123300000|2023-09-19 11:35:00|5945.3|5943.5|5942.5|5940.7|5945.3|5943.5|5941.3|5939.5|160
1695123600000|2023-09-19 11:40:00|5942.4|5940.6|5943|5941.2|5943.3|5941.5|5941.2|5939.4|151
1695123900000|2023-09-19 11:45:00|5943.1|5941.3|5943.3|5941.5|5943.7|5941.9|5942.2|5940.4|161
1695124200000|2023-09-19 11:50:00|5943.2|5941.4|5942.1|5940.3|5943.3|5941.5|5941.4|5939.6|127
1695124500000|2023-09-19 11:55:00|5942.2|5940.4|5943.4|5941.6|5943.6|5941.8|5941|5939.2|168
1695124800000|2023-09-19 12:00:00|5943.7|5941.9|5945.2|5943.4|5945.2|5943.4|5942.7|5940.9|199
1695125100000|2023-09-19 12:05:00|5945.4|5943.6|5945.2|5943.4|5946.2|5944.4|5944.3|5942.5|181
1695125400000|2023-09-19 12:10:00|5945.3|5943.5|5947.9|5946.1|5948.6|5946.8|5945.3|5943.5|171
1695125700000|2023-09-19 12:15:00|5948|5946.2|5947.8|5946|5948.6|5946.8|5945.8|5944|214
1695126000000|2023-09-19 12:20:00|5947.9|5946.1|5946.7|5944.9|5948.4|5946.6|5946.7|5944.9|246
1695126300000|2023-09-19 12:25:00|5946.9|5945.1|5945.8|5942.8|5947.9|5946.1|5943.8|5941|258
1695126600000|2023-09-19 12:30:00|5947.5|5944.5|5944.1|5942.3|5948.1|5945.1|5940.8|5939|422
1695126900000|2023-09-19 12:35:00|5944.2|5942.4|5943.4|5941.6|5944.6|5942.8|5941.2|5939.4|334
1695127200000|2023-09-19 12:40:00|5943.3|5941.5|5938.9|5937.1|5943.4|5941.6|5938.4|5936.6|337
1695127500000|2023-09-19 12:45:00|5938.8|5937|5939.8|5938|5940.7|5938.9|5938.2|5936.4|270
1695127800000|2023-09-19 12:50:00|5939.9|5938.1|5942.3|5940.5|5942.3|5940.5|5938.6|5936.8|255
1695128100000|2023-09-19 12:55:00|5942.2|5940.4|5943.3|5941.5|5943.3|5941.5|5940.3|5938.5|203
1695128400000|2023-09-19 13:00:00|5943.2|5941.4|5937.6|5935.8|5943.5|5941.7|5936.5|5934.7|395
1695128700000|2023-09-19 13:05:00|5937.4|5935.6|5934.2|5932.4|5937.8|5936|5933.9|5932.1|395
1695129000000|2023-09-19 13:10:00|5934.9|5933.1|5933.3|5931.5|5936.8|5935|5933.2|5931.4|361
1695129300000|2023-09-19 13:15:00|5933.2|5931.4|5930.6|5928.8|5933.2|5931.4|5929.4|5927.6|348
1695129600000|2023-09-19 13:20:00|5930.7|5928.9|5934.3|5932.5|5934.6|5932.8|5929.9|5928.1|306
1695129900000|2023-09-19 13:25:00|5934.2|5932.4|5936.1|5934.3|5937.9|5936.1|5933.8|5932|270
1695130200000|2023-09-19 13:30:00|5936|5934.2|5938|5936.2|5940.7|5938.9|5935.6|5933.8|357
1695130500000|2023-09-19 13:35:00|5937.9|5936.1|5938.5|5936.7|5939.2|5937.4|5936.5|5934.7|323
1695130800000|2023-09-19 13:40:00|5938.4|5936.6|5941.8|5940|5941.8|5940|5938.3|5936.5|264
1695131100000|2023-09-19 13:45:00|5941.9|5940.1|5943.9|5942.1|5945.1|5943.3|5941.9|5940.1|310
1695131400000|2023-09-19 13:50:00|5943.8|5942|5941.4|5939.6|5944.7|5942.9|5940.3|5938.5|344
1695131700000|2023-09-19 13:55:00|5941.3|5939.5|5939.7|5937.9|5942.2|5940.4|5938.1|5936.3|318
1695132000000|2023-09-19 14:00:00|5939.6|5937.8|5935.2|5933.4|5939.6|5937.8|5934.5|5932.7|275
1695132300000|2023-09-19 14:05:00|5935.1|5933.3|5938|5936.2|5938.5|5936.7|5935.1|5933.3|245
1695132600000|2023-09-19 14:10:00|5937.8|5936|5936.7|5934.9|5938.2|5936.4|5934.4|5932.6|308
1695132900000|2023-09-19 14:15:00|5936.8|5935|5935.9|5934.1|5937.4|5935.6|5933.9|5932.1|274
1695133200000|2023-09-19 14:20:00|5936|5934.2|5936.2|5934.4|5937.1|5935.3|5934.8|5933|275
1695133500000|2023-09-19 14:25:00|5936.1|5934.3|5936.4|5934.6|5937|5935.2|5934.7|5932.9|265
1695133800000|2023-09-19 14:30:00|5936.3|5934.5|5936.3|5934.5|5938|5936.2|5934.4|5932.6|267
1695134100000|2023-09-19 14:35:00|5936.4|5934.6|5938.4|5936.6|5939.4|5937.6|5936.3|5934.5|219
1695134400000|2023-09-19 14:40:00|5938.5|5936.7|5939.5|5937.7|5940.1|5938.3|5937|5935.2|233
1695134700000|2023-09-19 14:45:00|5939.4|5937.6|5938.7|5936.9|5941.3|5939.5|5938.2|5936.4|228
1695135000000|2023-09-19 14:50:00|5938.5|5936.7|5940.2|5938.4|5940.4|5938.6|5936.9|5935.1|221
1695135300000|2023-09-19 14:55:00|5940|5938.2|5937.2|5935.4|5940.2|5938.4|5937|5935.2|259
1695135600000|2023-09-19 15:00:00|5937|5935.2|5936.3|5934.5|5937.2|5935.4|5934.9|5933.1|195
1695135900000|2023-09-19 15:05:00|5936.2|5934.4|5935.8|5934|5936.9|5935.1|5935.2|5933.4|148
1695136200000|2023-09-19 15:10:00|5935.7|5933.9|5935.1|5933.3|5936.5|5934.7|5934.8|5933|154
1695136500000|2023-09-19 15:15:00|5935.2|5933.4|5930.4|5928.6|5935.4|5933.6|5930.2|5928.4|185
1695136800000|2023-09-19 15:20:00|5930.3|5928.5|5928.8|5927|5930.4|5928.6|5928.3|5926.5|192
1695137100000|2023-09-19 15:25:00|5928.9|5927.1|5930.6|5928.8|5931|5929.2|5927.4|5925.6|208
1695137400000|2023-09-19 15:30:00|5930.5|5928.7|5928.7|5926.9|5930.5|5928.7|5927.8|5926|171
1695137700000|2023-09-19 15:35:00|5928.5|5926.7|5929.5|5927.7|5930.7|5928.9|5927.8|5926|207
1695138000000|2023-09-19 15:40:00|5929.4|5927.6|5929.5|5927.7|5930|5928.2|5928.5|5926.7|177
1695138300000|2023-09-19 15:45:00|5929.4|5927.6|5928.4|5926.6|5930.5|5928.7|5928.2|5926.4|164
1695138600000|2023-09-19 15:50:00|5928.3|5926.5|5928.7|5926.9|5928.7|5926.9|5927.4|5925.6|180
1695138900000|2023-09-19 15:55:00|5928.6|5926.8|5929.6|5927.8|5930.1|5928.3|5928.3|5926.5|126
1695139200000|2023-09-19 16:00:00|5929.7|5927.9|5927.9|5926.1|5929.8|5928|5927.3|5925.5|152
1695139500000|2023-09-19 16:05:00|5928|5926.2|5927.3|5925.5|5928.4|5926.6|5926.9|5925.1|95
1695139800000|2023-09-19 16:10:00|5927.2|5925.4|5929|5927.2|5929.5|5927.7|5925.7|5923.9|152
1695140100000|2023-09-19 16:15:00|5928.9|5927.1|5930.1|5928.3|5930.5|5928.7|5928.3|5926.5|152
1695140400000|2023-09-19 16:20:00|5930.2|5928.4|5929.1|5927.3|5930.2|5928.4|5928.6|5926.8|123
1695140700000|2023-09-19 16:25:00|5929|5927.2|5926.9|5925.1|5930.2|5928.4|5926|5924.2|153
1695141000000|2023-09-19 16:30:00|5926.8|5925|5927.1|5925.3|5927.6|5925.8|5925.6|5923.8|147
1695141300000|2023-09-19 16:35:00|5927|5925.2|5926|5924.2|5927.5|5925.7|5925.8|5924|191
1695141600000|2023-09-19 16:40:00|5926.1|5924.3|5927|5925.2|5927.1|5925.3|5925.8|5924|166
1695141900000|2023-09-19 16:45:00|5926.8|5925|5926.6|5924.8|5927|5925.2|5925.5|5923.7|132
1695142200000|2023-09-19 16:50:00|5926.7|5924.9|5928.1|5926.3|5928.2|5926.4|5926.1|5924.3|147
1695142500000|2023-09-19 16:55:00|5928.2|5926.4|5928.4|5926.6|5929.1|5927.3|5927.4|5925.6|158
1695142800000|2023-09-19 17:00:00|5928.3|5926.5|5930.1|5928.3|5930.3|5928.5|5928.1|5926.3|191
1695143100000|2023-09-19 17:05:00|5930|5928.2|5929.5|5927.7|5930.6|5928.3|5929|5927.2|149
1695143400000|2023-09-19 17:10:00|5929.4|5927.6|5930.1|5928.3|5930.2|5928.4|5928.8|5927|198
1695143700000|2023-09-19 17:15:00|5930.2|5928.4|5931|5929.2|5932.2|5930.4|5929.5|5927.7|150
1695144000000|2023-09-19 17:20:00|5931.1|5929.3|5933.1|5931.3|5933.2|5931.4|5931.1|5929.3|161
1695144300000|2023-09-19 17:25:00|5933.2|5931.4|5933.6|5931.8|5933.6|5931.8|5931.9|5930.1|130
1695144600000|2023-09-19 17:30:00|5933.5|5931.7|5933.7|5931.9|5934.7|5932.9|5933.2|5931.4|144
1695144900000|2023-09-19 17:35:00|5933.6|5931.8|5934.5|5932.7|5934.6|5932.8|5933|5931.2|182
1695145200000|2023-09-19 17:40:00|5934.4|5932.6|5932.9|5931.1|5934.6|5932.8|5932.8|5931|183
1695145500000|2023-09-19 17:45:00|5932.8|5931|5933.4|5931.6|5933.8|5932|5932.6|5930.8|162
1695145800000|2023-09-19 17:50:00|5933.5|5931.7|5932.5|5930.7|5933.5|5931.7|5931.8|5930|185
1695146100000|2023-09-19 17:55:00|5932.4|5930.6|5931.7|5929.9|5932.8|5931|5931.6|5929.8|177
1695146400000|2023-09-19 18:00:00|5931.8|5930|5933.4|5931.6|5933.5|5931.7|5931.4|5929.6|175
1695146700000|2023-09-19 18:05:00|5933.5|5931.7|5932|5930.2|5933.5|5931.7|5932|5930.2|164
1695147000000|2023-09-19 18:10:00|5932.1|5930.3|5930.4|5928.6|5932.8|5931|5930.4|5928.6|193
1695147300000|2023-09-19 18:15:00|5930.3|5928.5|5929.1|5927.3|5930.5|5928.7|5928.3|5926.5|218
1695147600000|2023-09-19 18:20:00|5929|5927.2|5929.8|5928|5930.4|5928.6|5929|5927.2|172
1695147900000|2023-09-19 18:25:00|5929.9|5928.1|5929.9|5928.1|5930.8|5929|5929.2|5927.4|183
1695148200000|2023-09-19 18:30:00|5929.8|5928|5930.3|5928.5|5930.7|5928.9|5929.8|5928|142
1695148500000|2023-09-19 18:35:00|5930.2|5928.4|5932.9|5931.1|5933.2|5931.4|5930|5928.2|118
1695148800000|2023-09-19 18:40:00|5933|5931.2|5931.4|5929.6|5933.4|5931.6|5931.3|5929.5|135
1695149100000|2023-09-19 18:45:00|5931.3|5929.5|5930.8|5929|5931.6|5929.8|5929.6|5927.8|154
1695149400000|2023-09-19 18:50:00|5930.6|5928.8|5933.1|5931.3|5933.2|5931.4|5929.3|5927.5|139
1695149700000|2023-09-19 18:55:00|5933|5931.2|5933.2|5930.2|5933.6|5931.8|5931.6|5929.8|204
1695150000000|2023-09-19 19:00:00|5933.3|5930.3|5932.9|5931.1|5934.8|5933|5932.4|5929.7|200
1695150300000|2023-09-19 19:05:00|5933|5931.2|5932.8|5931|5933.3|5931.5|5932.7|5930.9|85
1695150600000|2023-09-19 19:10:00|5933.1|5931.3|5933.4|5931.6|5933.5|5931.7|5931.9|5930.1|159
1695150900000|2023-09-19 19:15:00|5933.5|5931.7|5932.2|5930.4|5933.6|5931.8|5931.8|5930|112
1695151200000|2023-09-19 19:20:00|5932.1|5930.3|5931.6|5929.8|5932.4|5930.6|5930.7|5928.9|107
1695151500000|2023-09-19 19:25:00|5931.7|5929.9|5933|5931.2|5933.3|5931.5|5931.6|5929.8|62
1695151800000|2023-09-19 19:30:00|5932.8|5931|5933.4|5931.6|5933.7|5931.9|5932.5|5930.7|201
1695152100000|2023-09-19 19:35:00|5933.5|5931.7|5934.6|5932.8|5934.6|5932.8|5933.3|5931.5|118
1695152400000|2023-09-19 19:40:00|5934.4|5932.6|5934.6|5932.8|5935.1|5933.3|5934.3|5932.5|54
1695152700000|2023-09-19 19:45:00|5934.7|5932.9|5935.4|5933.6|5935.5|5933.7|5934.5|5932.7|68
1695153000000|2023-09-19 19:50:00|5935.3|5933.5|5933.9|5932.1|5936.1|5934.3|5933.9|5932.1|117
1695153300000|2023-09-19 19:55:00|5933.8|5932|5933.9|5932.1|5935.2|5933.4|5933.8|5932|100
1695153600000|2023-09-19 20:00:00|5934|5932.2|5934.5|5932.7|5934.8|5933|5933.9|5932.1|100
1695153900000|2023-09-19 20:05:00|5934.6|5932.8|5934.8|5933|5934.8|5933|5933.8|5932|88
1695154200000|2023-09-19 20:10:00|5934.7|5932.9|5933.8|5932|5934.7|5932.9|5933.4|5931.6|113
1695154500000|2023-09-19 20:15:00|5933.7|5931.9|5933.6|5931.8|5934.3|5932.5|5933.3|5931.5|66
1695154800000|2023-09-19 20:20:00|5933.7|5931.9|5932.9|5931.1|5933.9|5932.1|5932.8|5931|72
1695155100000|2023-09-19 20:25:00|5933|5931.2|5934.4|5932.6|5934.5|5932.7|5932.9|5931.1|91
1695155400000|2023-09-19 20:30:00|5934.3|5932.5|5934.9|5933.1|5934.9|5933.1|5934.3|5932.5|63
1695155700000|2023-09-19 20:35:00|5935.3|5933.5|5934.8|5933|5935.3|5933.5|5934.6|5932.8|25
1695156000000|2023-09-19 20:40:00|5934.7|5932.9|5934.1|5932.3|5934.7|5932.9|5933.4|5931.6|68
1695156300000|2023-09-19 20:45:00|5934.9|5931.9|5934.8|5933|5935.3|5933.1|5934.4|5931.9|65
1695156600000|2023-09-19 20:50:00|5934.9|5933.1|5934.8|5933|5935.5|5933.1|5934.5|5932.1|37
1695156900000|2023-09-19 20:55:00|5935.7|5932.1|5938.5|5933.7|5939|5934.2|5935.7|5931.3|251
1695157200000|2023-09-19 21:00:00|5935.3|5933.6|5936.7|5930.9|5938.7|5933.7|5934.5|5928.7|50
1695157500000|2023-09-19 21:05:00|5937.2|5931.4|5939.6|5933.8|5939.8|5934|5935.3|5929.5|167
1695157800000|2023-09-19 21:10:00|5939.8|5934|5938.2|5932.4|5939.8|5934|5937.5|5931.7|96
1695158100000|2023-09-19 21:15:00|5938.3|5932.5|5938.1|5932.3|5939.5|5933.9|5937.8|5932.2|55
1695158400000|2023-09-19 21:20:00|5938.3|5932.5|5937.4|5932.6|5938.4|5932.6|5937.3|5932|24
1695158700000|2023-09-19 21:25:00|5937.3|5932.5|5938.6|5933.7|5939.3|5933.9|5937.3|5932|110
1695159000000|2023-09-19 21:30:00|5938.5|5933.6|5940.2|5934.4|5940.7|5934.9|5938.5|5933.1|94
1695159300000|2023-09-19 21:35:00|5940.1|5934.3|5939.3|5934.5|5940.1|5934.5|5938.5|5933.7|80
1695159600000|2023-09-19 21:40:00|5939.5|5934.2|5939.5|5934.1|5940.4|5934.9|5938.8|5933.9|67
1695159900000|2023-09-19 21:45:00|5939.7|5934|5939|5934.2|5940|5934.6|5938.6|5933.4|67
1695160200000|2023-09-19 21:50:00|5939.4|5933.8|5939.1|5933.5|5939.4|5933.9|5938.4|5933.2|98
1695160500000|2023-09-19 21:55:00|5938.7|5933.8|5940|5934.5|5940.2|5934.5|5938.5|5933.5|193
1695160800000|2023-09-19 22:00:00|5940.1|5934.3|5940.9|5936.1|5940.9|5936.1|5938.4|5933.6|100
1695161100000|2023-09-19 22:05:00|5940|5937|5939.7|5936.7|5940.1|5937.1|5938|5935|48
1695161400000|2023-09-19 22:10:00|5939.6|5936.6|5939.3|5936.3|5939.9|5936.9|5938.4|5935.4|43
1695161700000|2023-09-19 22:15:00|5939.4|5936.4|5939|5936|5939.7|5936.7|5938.5|5935.5|66
1695162000000|2023-09-19 22:20:00|5938.9|5935.9|5939.6|5936.6|5939.6|5936.6|5938.4|5935.4|61
1695162300000|2023-09-19 22:25:00|5939|5937.2|5939.9|5936.9|5940.4|5937.4|5938.7|5936.2|52
1695162600000|2023-09-19 22:30:00|5940|5937|5942.7|5939.7|5942.7|5939.8|5940|5937|69
1695162900000|2023-09-19 22:35:00|5942.8|5939.8|5943.1|5940.1|5944.1|5941.1|5941.7|5938.8|64
1695163200000|2023-09-19 22:40:00|5943|5940|5942.9|5939.9|5943.5|5940.5|5942.4|5939.4|60
1695163500000|2023-09-19 22:45:00|5943|5940|5945|5942|5945.7|5942.7|5942.7|5939.7|75
1695163800000|2023-09-19 22:50:00|5944.9|5941.9|5944.1|5942.3|5945.8|5942.8|5944|5941.2|98
1695164100000|2023-09-19 22:55:00|5944|5942.2|5944.2|5941.2|5946.2|5943.3|5944|5941.2|62
1695164400000|2023-09-19 23:00:00|5944.4|5941.4|5946.3|5943.3|5946.3|5943.3|5943.3|5940.3|83
1695164700000|2023-09-19 23:05:00|5946.4|5943.4|5947|5944|5947.3|5944.3|5946.2|5943.2|51
1695165000000|2023-09-19 23:10:00|5947.5|5944.5|5948.8|5945.8|5948.9|5945.9|5945.9|5942.9|73
1695165300000|2023-09-19 23:15:00|5948.9|5945.9|5949.6|5946.6|5950.2|5947.2|5948.2|5945.2|76
1695165600000|2023-09-19 23:20:00|5949.7|5946.7|5948.9|5945.9|5949.7|5946.7|5947.9|5944.9|41
1695165900000|2023-09-19 23:25:00|5948.8|5945.8|5948.8|5945.8|5949.3|5946.3|5947.9|5944.9|64
1695166200000|2023-09-19 23:30:00|5948.9|5945.9|5949.8|5946.8|5950.6|5947.7|5948.4|5945.7|61
1695166500000|2023-09-19 23:35:00|5949.9|5946.9|5950.5|5947.5|5950.9|5947.9|5949.8|5946.8|77
1695166800000|2023-09-19 23:40:00|5950.6|5947.6|5951.1|5948.1|5951.2|5948.2|5950.4|5947.4|117
1695167100000|2023-09-19 23:45:00|5951.2|5948.2|5952.4|5950.6|5954.1|5951.7|5950.7|5948.2|121
1695167400000|2023-09-19 23:50:00|5952.5|5950.7|5954|5952.2|5955.2|5952.6|5952.2|5950.4|81
1695167700000|2023-09-19 23:55:00|5953.9|5952.1|5950.7|5948.9|5955.4|5953|5950.6|5948.8|151
1695168000000|2023-09-20 00:00:00|5950.6|5948.8|5951.8|5950|5952.9|5951.1|5948.8|5946.3|269
1695168300000|2023-09-20 00:05:00|5951.7|5949.9|5949.7|5947.9|5952|5950.2|5949.2|5947.4|173
1695168600000|2023-09-20 00:10:00|5949.6|5947.8|5948.8|5947|5951.2|5949.4|5948.3|5946.5|173
1695168900000|2023-09-20 00:15:00|5948.9|5947.1|5951.9|5950.1|5952.5|5950.7|5948.9|5947.1|170
1695169200000|2023-09-20 00:20:00|5952|5950.2|5950.9|5949.1|5952.5|5950.7|5950.7|5948.9|114
1695169500000|2023-09-20 00:25:00|5950.8|5949|5953.4|5951.6|5953.7|5951.9|5950.6|5948.8|161
1695169800000|2023-09-20 00:30:00|5953.7|5951.9|5952.4|5949.4|5954.5|5952.7|5951.9|5949.2|180
1695170100000|2023-09-20 00:35:00|5952.5|5949.5|5949|5947.2|5952.6|5950.3|5948.9|5947.1|163
1695170400000|2023-09-20 00:40:00|5948.9|5947.1|5944.5|5942.7|5948.9|5947.1|5944.1|5942.3|203
1695170700000|2023-09-20 00:45:00|5944.6|5942.8|5944.8|5943|5945.2|5943.4|5943.9|5942.1|176
1695171000000|2023-09-20 00:50:00|5944.9|5943.1|5941.8|5940|5945|5943.2|5940.3|5938.5|296
1695171300000|2023-09-20 00:55:00|5942.1|5940.3|5941.9|5940.1|5942.8|5941|5938.9|5937|298
1695171600000|2023-09-20 01:00:00|5942.1|5940.3|5944.4|5942.6|5947.2|5945|5941.9|5939.7|216
1695171900000|2023-09-20 01:05:00|5944.3|5942.5|5945.3|5943.5|5945.4|5943.6|5943.2|5941.4|173
1695172200000|2023-09-20 01:10:00|5945.2|5943.4|5942.7|5940.9|5945.6|5943.8|5940.7|5938.9|228
1695172500000|2023-09-20 01:15:00|5942.3|5940.5|5941.5|5939.7|5945.5|5943.7|5940|5938.2|316
1695172800000|2023-09-20 01:20:00|5941.6|5939.8|5941.8|5940|5944.3|5942.5|5941.5|5939.7|236
1695173100000|2023-09-20 01:25:00|5941.7|5939.9|5942.3|5940.5|5942.8|5941|5941.1|5939.3|205
1695173400000|2023-09-20 01:30:00|5942.6|5940.8|5940.5|5938.7|5942.8|5941|5939.7|5937.9|279
1695173700000|2023-09-20 01:35:00|5940.4|5938.6|5941.8|5940|5942.2|5940.4|5939.2|5937.4|228
1695174000000|2023-09-20 01:40:00|5941.7|5939.9|5941.8|5940|5944.4|5942.6|5941.2|5939|196
1695174300000|2023-09-20 01:45:00|5941.5|5939.7|5940.8|5939|5941.7|5939.9|5940.1|5938.3|182
1695174600000|2023-09-20 01:50:00|5940.9|5939.1|5944.1|5942.3|5944.6|5942.8|5940.9|5939.1|167
1695174900000|2023-09-20 01:55:00|5944.2|5942.4|5943.6|5941.8|5945.3|5943.5|5943.4|5941.6|160
1695175200000|2023-09-20 02:00:00|5943.5|5941.7|5945.3|5943.5|5946.3|5944.5|5943.5|5941.7|180
1695175500000|2023-09-20 02:05:00|5945.2|5943.4|5945.8|5944|5946.3|5944.5|5944.4|5942.6|166
1695175800000|2023-09-20 02:10:00|5945.7|5943.9|5947.6|5945.8|5947.8|5946|5945.3|5943.5|128
1695176100000|2023-09-20 02:15:00|5947.5|5945.7|5946.1|5944.3|5947.7|5945.9|5945.9|5944.1|93
1695176400000|2023-09-20 02:20:00|5946|5944.2|5943.6|5941.8|5946.5|5944.7|5942.7|5940.9|139
1695176700000|2023-09-20 02:25:00|5943.7|5941.9|5944.3|5942.5|5944.8|5943|5942.8|5941|93
1695177000000|2023-09-20 02:30:00|5943.6|5941.8|5941.2|5939.4|5944.2|5942.4|5941.2|5939.4|129
1695177300000|2023-09-20 02:35:00|5941.1|5939.3|5941.2|5939.4|5941.9|5940.1|5940.1|5938.3|168
1695177600000|2023-09-20 02:40:00|5941.1|5939.3|5940.9|5939.1|5941.1|5939.3|5940.1|5937.7|124
1695177900000|2023-09-20 02:45:00|5941|5939.2|5941.7|5939.9|5941.8|5940|5940.9|5939.1|113
1695178200000|2023-09-20 02:50:00|5941.6|5939.8|5940.8|5939|5941.7|5939.9|5939.9|5938.1|134
1695178500000|2023-09-20 02:55:00|5940.7|5938.9|5940.9|5939.1|5941.3|5939.5|5940.2|5938.4|140
1695178800000|2023-09-20 03:00:00|5940.7|5938.9|5942.3|5940.5|5942.7|5940.9|5940.1|5938.3|185
1695179100000|2023-09-20 03:05:00|5942.4|5940.6|5942.1|5940.3|5943.9|5942.1|5941.9|5940.1|147
1695179400000|2023-09-20 03:10:00|5942.2|5940.4|5942.1|5940.3|5942.8|5941|5940.9|5939.1|176
1695179700000|2023-09-20 03:15:00|5941.9|5940.1|5943.1|5941.3|5943.2|5941.4|5941|5939.2|146
1695180000000|2023-09-20 03:20:00|5943|5941.2|5942.7|5940.9|5943|5941.2|5941.8|5940|152
1695180300000|2023-09-20 03:25:00|5942.6|5940.8|5941.4|5939.6|5943.1|5941.3|5940.9|5939.1|171
1695180600000|2023-09-20 03:30:00|5941.5|5939.7|5939.1|5937.3|5941.7|5939.9|5938.9|5937.1|161
1695180900000|2023-09-20 03:35:00|5939.2|5937.4|5937.2|5935.4|5939.2|5937.4|5937.1|5935.3|129
1695181200000|2023-09-20 03:40:00|5937.1|5935.3|5936|5934.2|5937.2|5935.4|5934.7|5932.9|138
1695181500000|2023-09-20 03:45:00|5935.9|5934.1|5934.9|5933.1|5935.9|5934.1|5933.7|5931.9|133
1695181800000|2023-09-20 03:50:00|5934.8|5933|5935.4|5933.6|5935.4|5933.6|5933.8|5932|149
1695182100000|2023-09-20 03:55:00|5935.3|5933.5|5935.5|5933.7|5935.7|5933.9|5934.8|5933|107
1695182400000|2023-09-20 04:00:00|5935.4|5933.6|5935.2|5933.4|5935.6|5933.8|5934.8|5933|116
1695182700000|2023-09-20 04:05:00|5935.1|5933.3|5934.8|5933|5935.4|5933.6|5934.2|5932.4|112
1695183000000|2023-09-20 04:10:00|5934.9|5933.1|5936.3|5934.5|5936.4|5934.6|5934.9|5933.1|103
1695183300000|2023-09-20 04:15:00|5936|5934.2|5938|5936.2|5938|5936.2|5934.9|5933.1|145
1695183600000|2023-09-20 04:20:00|5937.9|5936.1|5937.6|5935.8|5938|5936.2|5937.2|5935.4|89
1695183900000|2023-09-20 04:25:00|5937.5|5935.7|5937.6|5935.8|5938.7|5936.9|5937.2|5935.4|73
1695184200000|2023-09-20 04:30:00|5937.3|5935.5|5937.2|5935.4|5938.1|5936.3|5937.1|5935.3|86
1695184500000|2023-09-20 04:35:00|5937.4|5935.6|5937.3|5935.5|5938.7|5936.9|5937.3|5935.5|72
1695184800000|2023-09-20 04:40:00|5937.2|5935.4|5935.3|5933.5|5937.3|5935.5|5935.3|5933.5|55
1695185100000|2023-09-20 04:45:00|5935|5933.2|5936.5|5934.7|5936.6|5934.8|5934.9|5933.1|71
1695185400000|2023-09-20 04:50:00|5936.4|5934.6|5938.7|5936.9|5939|5937.2|5936|5934.2|123
1695185700000|2023-09-20 04:55:00|5938.6|5936.8|5938.1|5936.3|5938.7|5936.9|5937.8|5936|148
1695186000000|2023-09-20 05:00:00|5938|5936.2|5938.3|5936.5|5938.3|5936.5|5937.2|5935.4|99
1695186300000|2023-09-20 05:05:00|5938.4|5936.6|5938.8|5937|5940|5938.2|5937.4|5935.6|123
1695186600000|2023-09-20 05:10:00|5938.9|5937.1|5937.7|5935.9|5939.4|5937.6|5937.7|5935.9|83
1695186900000|2023-09-20 05:15:00|5937.4|5935.6|5937.7|5935.9|5938|5936.2|5936.9|5935.1|121
1695187200000|2023-09-20 05:20:00|5937.8|5936|5937.8|5936|5938|5936.2|5936.9|5935.1|113
1695187500000|2023-09-20 05:25:00|5937.7|5935.9|5939.2|5937.4|5939.9|5938.1|5937.4|5935.6|108
1695187800000|2023-09-20 05:30:00|5939|5937.2|5939.8|5938|5940.4|5938.6|5938.5|5936.7|163
1695188100000|2023-09-20 05:35:00|5939.5|5937.7|5940.9|5939.1|5942.2|5940.4|5939.3|5937.5|205
1695188400000|2023-09-20 05:40:00|5940.8|5939|5941.4|5939.6|5942|5940.2|5940|5938.2|225
1695188700000|2023-09-20 05:45:00|5941.3|5939.5|5941.5|5939.7|5941.5|5939.7|5939.9|5938.1|213
1695189000000|2023-09-20 05:50:00|5941.7|5939.9|5939.3|5937.5|5942|5940.2|5938.4|5936.6|211
1695189300000|2023-09-20 05:55:00|5939.2|5937.4|5939.5|5937.7|5939.7|5937.9|5938.2|5936.4|172
1695189600000|2023-09-20 06:00:00|5939.6|5936.5|5938.3|5936.5|5940.4|5938.6|5935.6|5933.4|422
1695189900000|2023-09-20 06:05:00|5938|5936.2|5940.1|5938.3|5942.6|5940.8|5937.5|5935.7|312
1695190200000|2023-09-20 06:10:00|5940.2|5938.4|5940.9|5939.1|5944.3|5942.5|5939.9|5938.1|295
1695190500000|2023-09-20 06:15:00|5940.8|5939|5942.5|5940.7|5942.5|5940.7|5939|5937.2|196
1695190800000|2023-09-20 06:20:00|5942.4|5940.6|5941|5939.2|5944|5942.2|5941|5939.2|232
1695191100000|2023-09-20 06:25:00|5941.1|5939.3|5943.3|5941.5|5943.8|5942|5940.3|5938.5|214
1695191400000|2023-09-20 06:30:00|5943.2|5941.4|5942.1|5940.3|5944.6|5942.8|5940.8|5939|255
1695191700000|2023-09-20 06:35:00|5942.3|5940.5|5942.1|5940.3|5943.2|5941.4|5941.3|5939.5|244
1695192000000|2023-09-20 06:40:00|5942|5940.2|5941.7|5939.9|5944.4|5942.6|5941.1|5939.3|185
1695192300000|2023-09-20 06:45:00|5942.2|5940.4|5939.5|5937.7|5942.4|5940.6|5939.4|5937.6|140
1695192600000|2023-09-20 06:50:00|5939.4|5937.6|5937|5935.2|5939.5|5937.7|5936.9|5935.1|177
1695192900000|2023-09-20 06:55:00|5937.1|5935.3|5937.8|5936|5938.1|5936.3|5937|5935.2|179
1695193200000|2023-09-20 07:00:00|5937.9|5936.1|5940.2|5938.4|5940.2|5938.4|5937.5|5935.7|286
1695193500000|2023-09-20 07:05:00|5940.4|5938.6|5941|5939.2|5941.9|5940.1|5939.4|5937.6|263
1695193800000|2023-09-20 07:10:00|5940.9|5939.1|5939|5937.2|5942.8|5941|5938.9|5937.1|309
1695194100000|2023-09-20 07:15:00|5938.9|5937.1|5936|5934.2|5939.2|5937.4|5934.7|5932.5|337
1695194400000|2023-09-20 07:20:00|5936.1|5934.3|5938.2|5936.4|5939|5937.2|5935.4|5933.6|289
1695194700000|2023-09-20 07:25:00|5938.1|5936.3|5938.7|5936.9|5940.3|5938.5|5937.9|5936.1|246
1695195000000|2023-09-20 07:30:00|5938.6|5936.8|5938.5|5936.7|5939.9|5938.1|5936.9|5935.1|244
1695195300000|2023-09-20 07:35:00|5938.6|5936.8|5939.9|5938.1|5941.3|5939.5|5937.9|5936.1|230
1695195600000|2023-09-20 07:40:00|5940|5938.2|5939.7|5937.9|5940.6|5938.8|5937.7|5935.9|249
1695195900000|2023-09-20 07:45:00|5939.6|5937.8|5939.1|5937.3|5940.4|5938.6|5938.3|5936.5|245
1695196200000|2023-09-20 07:50:00|5939|5937.2|5940.4|5938.6|5941.1|5939.3|5938.3|5936.5|162
1695196500000|2023-09-20 07:55:00|5940.3|5938.5|5939.4|5937.6|5941|5939.2|5939.3|5937.5|202
1695196800000|2023-09-20 08:00:00|5939.3|5937.5|5938.1|5936.3|5939.8|5938|5937.8|5936|246
1695197100000|2023-09-20 08:05:00|5938.2|5936.4|5937.9|5936.1|5939|5937.2|5937.2|5935.4|228
1695197400000|2023-09-20 08:10:00|5937.8|5936|5937.8|5936|5938.8|5937|5937.3|5935.5|226
1695197700000|2023-09-20 08:15:00|5937.7|5935.9|5939.9|5938.1|5940.1|5938.3|5937.5|5935.7|217
1695198000000|2023-09-20 08:20:00|5940|5938.2|5943.8|5942|5944.7|5942.9|5940|5938.2|215
1695198300000|2023-09-20 08:25:00|5943.7|5941.9|5943.1|5941.3|5945.4|5943.6|5943|5941.2|173
1695198600000|2023-09-20 08:30:00|5943.3|5941.5|5943.4|5941.6|5944.4|5942.6|5942.9|5941.1|199
1695198900000|2023-09-20 08:35:00|5943.5|5941.7|5944.4|5942.6|5944.9|5943.1|5942.8|5941|195
1695199200000|2023-09-20 08:40:00|5944.3|5942.5|5943.7|5941.9|5944.5|5942.7|5943.2|5941.4|122
1695199500000|2023-09-20 08:45:00|5943.6|5941.8|5941.9|5940.1|5943.8|5942|5941.8|5940|189
1695199800000|2023-09-20 08:50:00|5941.8|5940|5943.1|5941.3|5943.4|5941.6|5941.2|5939.4|165
1695200100000|2023-09-20 08:55:00|5943|5941.2|5944.3|5942.5|5944.4|5942.6|5942.7|5940.9|163
1695200400000|2023-09-20 09:00:00|5944.4|5942.6|5946|5944.2|5946.7|5944.9|5944|5942.2|219
1695200700000|2023-09-20 09:05:00|5946.3|5944.5|5943.8|5942|5946.3|5944.5|5943.4|5941.6|161
1695201000000|2023-09-20 09:10:00|5943.6|5941.8|5943.3|5941.5|5943.9|5942.1|5942.4|5940.6|194
1695201300000|2023-09-20 09:15:00|5943.4|5941.6|5943.9|5942.1|5944.6|5942.8|5941.6|5939.8|195
1695201600000|2023-09-20 09:20:00|5944|5942.2|5943.3|5941.5|5944.8|5943|5942.6|5940.8|194
1695201900000|2023-09-20 09:25:00|5943.4|5941.6|5943.3|5941.5|5943.5|5941.7|5942.4|5940.6|149
1695202200000|2023-09-20 09:30:00|5943.4|5941.6|5945.9|5944.1|5945.9|5944.1|5943.3|5941.5|155
1695202500000|2023-09-20 09:35:00|5945.8|5944|5946|5944.2|5947|5945.2|5944.8|5943|140
1695202800000|2023-09-20 09:40:00|5945.9|5944.1|5946.6|5944.8|5946.7|5944.9|5945.4|5943.6|151
1695203100000|2023-09-20 09:45:00|5946.8|5945|5945.2|5943.4|5947|5945.2|5945|5943.2|143
1695203400000|2023-09-20 09:50:00|5945.1|5943.3|5947.4|5945.6|5948|5946.2|5945.1|5943.3|166
1695203700000|2023-09-20 09:55:00|5947.5|5945.7|5948.8|5947|5948.9|5947.1|5947.4|5945.6|150
1695204000000|2023-09-20 10:00:00|5948.9|5947.1|5950.3|5948.5|5950.7|5948.9|5948.8|5947|163
1695204300000|2023-09-20 10:05:00|5950.4|5948.6|5954.2|5952.4|5955|5953.2|5950.3|5948.5|163
1695204600000|2023-09-20 10:10:00|5954.3|5952.5|5954.8|5953|5956.7|5954.9|5954.2|5952.4|185
1695204900000|2023-09-20 10:15:00|5955|5953.2|5957.6|5955.8|5957.7|5955.9|5953.8|5952|215
1695205200000|2023-09-20 10:20:00|5957.5|5955.7|5958.2|5956.4|5958.9|5957.1|5957.4|5955.6|225
1695205500000|2023-09-20 10:25:00|5958.1|5956.3|5957.8|5956|5959.3|5957.5|5957.6|5955.8|136
1695205800000|2023-09-20 10:30:00|5957.9|5956.1|5959.9|5958.1|5960.5|5958.7|5957.1|5955.3|172
1695206100000|2023-09-20 10:35:00|5959.7|5957.9|5964.3|5961.3|5964.6|5962.3|5957.3|5955.5|184
1695206400000|2023-09-20 10:40:00|5964.2|5961.2|5965.4|5963.6|5965.5|5963.7|5963.5|5961.2|157
1695206700000|2023-09-20 10:45:00|5965.5|5963.7|5964.6|5962.8|5966.5|5964.7|5964.2|5962.4|149
1695207000000|2023-09-20 10:50:00|5964.7|5962.9|5965|5963.2|5965.8|5964|5964.3|5962.5|143
1695207300000|2023-09-20 10:55:00|5965.1|5963.3|5963.5|5961.7|5965.1|5963.3|5963.1|5961.3|124
1695207600000|2023-09-20 11:00:00|5963.4|5961.6|5966.4|5964.6|5966.9|5965.1|5962.8|5961|149
1695207900000|2023-09-20 11:05:00|5966.6|5964.8|5964.7|5962.9|5967.4|5965.6|5964.5|5962.7|169
1695208200000|2023-09-20 11:10:00|5964.8|5963|5965.5|5963.7|5966.6|5964.5|5964.7|5962.9|179
1695208500000|2023-09-20 11:15:00|5965.8|5964|5967.4|5965.6|5968.4|5966.6|5965.8|5964|206
1695208800000|2023-09-20 11:20:00|5967.3|5965.5|5966.4|5964.6|5968|5966.2|5966|5964.2|121
1695209100000|2023-09-20 11:25:00|5966.5|5964.7|5964.9|5963.1|5966.7|5964.9|5964.3|5962.5|108
1695209400000|2023-09-20 11:30:00|5965|5963.2|5966.7|5964.9|5967.7|5965.9|5964.9|5963.1|122
1695209700000|2023-09-20 11:35:00|5966.6|5964.8|5965.7|5963.9|5967|5965.2|5965.3|5963.5|99
1695210000000|2023-09-20 11:40:00|5965.8|5964|5965.8|5964|5967|5965.2|5965.3|5963.5|117
1695210300000|2023-09-20 11:45:00|5965.9|5964.1|5967.6|5965.8|5967.6|5965.8|5965.9|5964.1|112
1695210600000|2023-09-20 11:50:00|5967.3|5965.5|5965.8|5964|5967.6|5965.8|5965.7|5963.9|105
1695210900000|2023-09-20 11:55:00|5965.9|5964.1|5966.2|5964.4|5967.5|5965.7|5964.8|5963|160
1695211200000|2023-09-20 12:00:00|5966.7|5964.9|5967.8|5966|5969.2|5967.4|5966.7|5964.9|181
1695211500000|2023-09-20 12:05:00|5967.9|5966.1|5966|5964.2|5967.9|5966.1|5965.7|5963.9|131
1695211800000|2023-09-20 12:10:00|5966.1|5964.3|5964.5|5962.7|5966.1|5964.3|5963.3|5961.5|122
1695212100000|2023-09-20 12:15:00|5964.6|5962.8|5966.3|5964.5|5966.3|5964.5|5963.7|5961.9|177
1695212400000|2023-09-20 12:20:00|5966.4|5964.6|5967|5965.2|5967.1|5965.3|5965.7|5963.9|158
1695212700000|2023-09-20 12:25:00|5966.9|5965.1|5964.6|5962.8|5966.9|5965.1|5964.2|5962.4|164
1695213000000|2023-09-20 12:30:00|5964.4|5962.6|5963.3|5961.5|5964.8|5963|5962.7|5960.9|215
1695213300000|2023-09-20 12:35:00|5963.2|5961.4|5963.2|5961.4|5964|5962.2|5962.5|5960.7|170
1695213600000|2023-09-20 12:40:00|5963.1|5961.3|5965.2|5963.4|5965.4|5963.6|5961.8|5960|189
1695213900000|2023-09-20 12:45:00|5965.3|5963.5|5965.5|5963.7|5967.3|5965.5|5965.1|5963.3|253
1695214200000|2023-09-20 12:50:00|5965.3|5963.5|5964.2|5962.4|5965.6|5963.8|5962.9|5961.1|257
1695214500000|2023-09-20 12:55:00|5964.1|5962.3|5962.7|5960.9|5964.1|5962.3|5962|5960.2|166
1695214800000|2023-09-20 13:00:00|5962.6|5960.8|5966.5|5964.7|5966.7|5964.9|5961.8|5960|270
1695215100000|2023-09-20 13:05:00|5966.6|5964.8|5968.9|5967.1|5968.9|5967.1|5964.9|5963.1|226
1695215400000|2023-09-20 13:10:00|5968.8|5967|5966.9|5965.1|5970.3|5968.5|5966.6|5964.8|243
1695215700000|2023-09-20 13:15:00|5967.2|5965.4|5963.1|5961.3|5967.8|5966|5962.5|5960.7|216
1695216000000|2023-09-20 13:20:00|5962.9|5961.1|5964.1|5962.3|5965|5963.2|5961.9|5960.1|174
1695216300000|2023-09-20 13:25:00|5963.9|5962.1|5965.3|5963.5|5966.1|5964.3|5963.2|5961.4|171
1695216600000|2023-09-20 13:30:00|5965.2|5963.4|5969.2|5967.4|5969.5|5967.7|5964.2|5962.4|282
1695216900000|2023-09-20 13:35:00|5969.1|5967.3|5968.4|5966.6|5969.6|5967.8|5967.5|5965.7|309
1695217200000|2023-09-20 13:40:00|5968.6|5966.8|5973.4|5971.6|5974.2|5972.4|5967.9|5966.1|242
1695217500000|2023-09-20 13:45:00|5973.5|5971.7|5973|5971.2|5975.8|5974|5972.8|5971|310
1695217800000|2023-09-20 13:50:00|5972.9|5971.1|5975.3|5973.5|5976.3|5974.5|5972.9|5971.1|254
1695218100000|2023-09-20 13:55:00|5975.4|5973.6|5973.7|5971.9|5975.5|5973.7|5972.9|5971.1|264
1695218400000|2023-09-20 14:00:00|5974|5972.2|5975.9|5974.1|5978.9|5977.1|5972.7|5970.9|310
1695218700000|2023-09-20 14:05:00|5976|5974.2|5976|5974.2|5977.3|5975.5|5973.2|5971.4|277
1695219000000|2023-09-20 14:10:00|5975.9|5974.1|5974|5972.2|5979.3|5977.5|5973.7|5971.9|313
1695219300000|2023-09-20 14:15:00|5974.2|5972.4|5973.7|5971.9|5974.2|5972.4|5968.5|5966.7|333
1695219600000|2023-09-20 14:20:00|5973.9|5972.1|5974.5|5972.7|5975.2|5973.4|5971.3|5969.5|292
1695219900000|2023-09-20 14:25:00|5974.6|5972.8|5975.8|5974|5977.7|5975.9|5974.2|5972.4|257
1695220200000|2023-09-20 14:30:00|5976.2|5974.4|5977.8|5976|5978.8|5977|5974.5|5972.7|256
1695220500000|2023-09-20 14:35:00|5977.7|5975.9|5976|5974.2|5979.1|5977.3|5975.1|5973.3|226
1695220800000|2023-09-20 14:40:00|5976.1|5974.3|5977.7|5975.9|5978.9|5977.1|5975.7|5973.9|274
1695221100000|2023-09-20 14:45:00|5977.6|5975.8|5975.2|5973.4|5978.4|5976.6|5975.2|5973.4|187
1695221400000|2023-09-20 14:50:00|5975.4|5973.6|5976.4|5974.6|5977.3|5975.5|5974.6|5972.8|280
1695221700000|2023-09-20 14:55:00|5976.7|5974.9|5973.5|5971.7|5977.9|5976.1|5973|5971.2|286
1695222000000|2023-09-20 15:00:00|5973.4|5971.6|5972|5970.2|5974.5|5972.7|5971.7|5969.9|288
1695222300000|2023-09-20 15:05:00|5972.1|5970.3|5977.2|5975.4|5977.5|5975.7|5972|5970.2|250
1695222600000|2023-09-20 15:10:00|5977.3|5975.5|5977.7|5975.9|5980.4|5978.6|5977.2|5975.4|241
1695222900000|2023-09-20 15:15:00|5978|5976.2|5978.7|5976.9|5979.5|5977.7|5977.3|5975.5|225
1695223200000|2023-09-20 15:20:00|5978.8|5977|5978.6|5976.8|5979.6|5977.8|5977.8|5976|197
1695223500000|2023-09-20 15:25:00|5978.5|5976.7|5977.9|5976.1|5979|5977.2|5977.2|5975.4|153
1695223800000|2023-09-20 15:30:00|5978|5976.2|5977.1|5975.3|5978.5|5976.7|5974.9|5973.1|219
1695224100000|2023-09-20 15:35:00|5977.5|5975.7|5976.4|5974.6|5978.2|5976.4|5976.3|5974.5|198
1695224400000|2023-09-20 15:40:00|5976.3|5974.5|5977.6|5975.8|5977.6|5975.8|5974.9|5973.1|218
1695224700000|2023-09-20 15:45:00|5977.4|5975.6|5977|5975.2|5979.1|5977.3|5977|5975.2|159
1695225000000|2023-09-20 15:50:00|5977.1|5975.3|5977|5975.2|5977.3|5975.5|5975.4|5973.6|187
1695225300000|2023-09-20 15:55:00|5977.2|5975.4|5975.6|5973.8|5977.2|5975.4|5974.5|5972.7|198
1695225600000|2023-09-20 16:00:00|5975.5|5973.7|5977.5|5975.7|5978.3|5976.5|5974.9|5973.1|181
1695225900000|2023-09-20 16:05:00|5977.6|5975.8|5979.2|5977.4|5979.9|5978.1|5977.5|5975.7|219
1695226200000|2023-09-20 16:10:00|5979.3|5977.5|5979.9|5978.1|5980.3|5978.5|5978.5|5976.7|147
1695226500000|2023-09-20 16:15:00|5979.8|5978|5980.3|5978.5|5981.3|5979.5|5979.2|5977.4|167
1695226800000|2023-09-20 16:20:00|5980.4|5978.6|5981.5|5979.7|5983.6|5981.8|5980.4|5978.6|167
1695227100000|2023-09-20 16:25:00|5981.4|5979.6|5984.5|5982.7|5984.8|5983|5981.4|5979.6|185
1695227400000|2023-09-20 16:30:00|5984.6|5982.8|5983.4|5981.6|5984.7|5982.9|5983.3|5981.5|157
1695227700000|2023-09-20 16:35:00|5983.6|5981.8|5983.7|5981.9|5985.4|5983.6|5983.3|5981.5|186
1695228000000|2023-09-20 16:40:00|5983.6|5981.8|5985.3|5983.5|5985.8|5984|5983.2|5981.4|169
1695228300000|2023-09-20 16:45:00|5985.4|5983.6|5985|5983.2|5986.3|5984.5|5984.8|5983|184
1695228600000|2023-09-20 16:50:00|5984.9|5983.1|5985.2|5983.4|5986.3|5984.5|5984.8|5983|159
1695228900000|2023-09-20 16:55:00|5985.3|5983.5|5984.8|5983|5985.8|5984|5984.1|5982.3|139
1695229200000|2023-09-20 17:00:00|5984.9|5983.1|5982.4|5980.6|5984.9|5983.1|5982.2|5980.4|138
1695229500000|2023-09-20 17:05:00|5982.6|5980.8|5982.3|5980.5|5982.6|5980.8|5980.8|5979|137
1695229800000|2023-09-20 17:10:00|5982.4|5980.6|5980.3|5978.5|5982.4|5980.6|5979.6|5977.8|154
1695230100000|2023-09-20 17:15:00|5979.9|5978.1|5981.8|5980|5981.9|5980.1|5979.5|5977.7|127
1695230400000|2023-09-20 17:20:00|5981.9|5980.1|5978.8|5977|5982.2|5980.4|5978.7|5976.9|184
1695230700000|2023-09-20 17:25:00|5978.9|5977.1|5976.4|5974.6|5980|5978.2|5976.3|5974.5|167
1695231000000|2023-09-20 17:30:00|5976.3|5974.5|5977.4|5975.6|5977.8|5976|5976.2|5974.4|165
1695231300000|2023-09-20 17:35:00|5977.3|5975.5|5975.1|5973.3|5977.6|5975.8|5974.5|5972.7|153
1695231600000|2023-09-20 17:40:00|5975.2|5973.4|5976.9|5975.1|5977|5975.2|5973.5|5971.7|212
1695231900000|2023-09-20 17:45:00|5976.7|5974.9|5977|5975.2|5978|5976.2|5976.3|5974.5|114
1695232200000|2023-09-20 17:50:00|5976.9|5975.1|5977|5975.2|5977.6|5975.8|5975.5|5973.7|183
1695232500000|2023-09-20 17:55:00|5977.3|5975.5|5983.1|5979.1|5983.4|5979.4|5977.3|5975.3|184
1695232800000|2023-09-20 18:00:00|5983.6|5979.6|5949.4|5946.4|5984.3|5980.3|5946.1|5943.1|825
1695233100000|2023-09-20 18:05:00|5948.9|5945.9|5951.7|5949.9|5963.3|5960.3|5943.6|5940.6|729
1695233400000|2023-09-20 18:10:00|5951.9|5950.1|5954.2|5952.4|5958.2|5956.4|5948.3|5946.5|743
1695233700000|2023-09-20 18:15:00|5954.1|5952.3|5957|5955.2|5958.1|5956.3|5949.2|5947.4|625
1695234000000|2023-09-20 18:20:00|5956.3|5954.5|5960.9|5959.1|5961.6|5959.8|5954.3|5952.5|560
1695234300000|2023-09-20 18:25:00|5960.7|5958.9|5960.7|5957.7|5965.6|5963.8|5958.8|5957|549
1695234600000|2023-09-20 18:30:00|5960.8|5957.8|5961.6|5958.6|5975.4|5972.4|5955.6|5952.6|825
1695234900000|2023-09-20 18:35:00|5961.4|5958.4|5965.2|5963.4|5970.9|5967.9|5961|5958|834
1695235200000|2023-09-20 18:40:00|5966.1|5963.1|5958.3|5956.5|5966.3|5963.9|5957.4|5955.5|714
1695235500000|2023-09-20 18:45:00|5958.6|5956.8|5952.5|5950.7|5960.4|5958.3|5950.6|5948.6|694
1695235800000|2023-09-20 18:50:00|5953.2|5950.2|5945.2|5942.2|5953.2|5950.7|5940.6|5938.4|624
1695236100000|2023-09-20 18:55:00|5945.3|5942.3|5945.1|5942.1|5950.4|5948.1|5944|5941.5|569
1695236400000|2023-09-20 19:00:00|5944.6|5941.6|5944.6|5941.6|5945.7|5942.7|5941.4|5938.4|553
1695236700000|2023-09-20 19:05:00|5944.5|5941.5|5943.8|5940.8|5947.4|5944.4|5941.4|5938.4|521
1695237000000|2023-09-20 19:10:00|5943.1|5941.3|5939.2|5937.4|5944.7|5942.9|5938.7|5936.9|438
1695237300000|2023-09-20 19:15:00|5938.9|5937.1|5935|5933.2|5939.8|5938|5933.8|5932|386
1695237600000|2023-09-20 19:20:00|5934.6|5932.8|5935.5|5933.7|5936|5934.2|5932.3|5930.5|398
1695237900000|2023-09-20 19:25:00|5935.4|5933.6|5936.6|5934.8|5938.5|5936.7|5933.6|5931.8|304
1695238200000|2023-09-20 19:30:00|5936.5|5934.7|5931.2|5929.4|5937.7|5935.9|5930.4|5928.6|350
1695238500000|2023-09-20 19:35:00|5930.9|5929.1|5930.5|5928.7|5931.3|5929.5|5929.3|5927.5|343
1695238800000|2023-09-20 19:40:00|5930.6|5928.8|5928.6|5926.8|5932.3|5930.5|5928.1|5926.3|285
1695239100000|2023-09-20 19:45:00|5928.5|5926.7|5927.7|5925.9|5930.6|5928.8|5927.6|5925.8|260
1695239400000|2023-09-20 19:50:00|5927.6|5925.8|5927.4|5925.6|5928.7|5926.9|5926.6|5924.8|285
1695239700000|2023-09-20 19:55:00|5927.5|5925.7|5927.1|5925.3|5928|5926.2|5926.2|5924.4|139
1695240000000|2023-09-20 20:00:00|5926.9|5925.1|5925.8|5924|5927.6|5925.8|5925.3|5923.5|169
1695240300000|2023-09-20 20:05:00|5925.6|5923.8|5922.1|5920.3|5925.9|5924.1|5922|5920.2|183
1695240600000|2023-09-20 20:10:00|5922|5920.2|5925.2|5923.4|5925.2|5923.4|5921.8|5920|134
1695240900000|2023-09-20 20:15:00|5925.1|5923.3|5930.2|5928.4|5930.3|5928.5|5925.1|5923.3|144
1695241200000|2023-09-20 20:20:00|5930.3|5928.5|5930.4|5928.6|5931.5|5929.7|5929.6|5927.8|124
1695241500000|2023-09-20 20:25:00|5930.5|5928.7|5930.8|5929|5931.6|5929.8|5930.2|5928.4|103
1695241800000|2023-09-20 20:30:00|5930.9|5929.1|5930.3|5928.5|5930.9|5929.1|5929.7|5927.9|140
1695242100000|2023-09-20 20:35:00|5930.2|5928.4|5931.3|5929.5|5932.2|5930.4|5930.1|5928.3|89
1695242400000|2023-09-20 20:40:00|5931.4|5929.6|5931.7|5929.9|5932.3|5930.5|5931.3|5929.5|82
1695242700000|2023-09-20 20:45:00|5931.8|5930|5932.2|5930.4|5933|5930.8|5931.6|5929.5|77
1695243000000|2023-09-20 20:50:00|5932.3|5930.5|5930.1|5928.3|5932.6|5930.5|5929.9|5927.8|130
1695243300000|2023-09-20 20:55:00|5931|5927.4|5931|5926.2|5931.9|5927.4|5929.7|5924.9|221
1695243600000|2023-09-20 21:00:00|5929.5|5923.7|5928|5922.2|5929.5|5923.7|5927.4|5921.6|26
1695243900000|2023-09-20 21:05:00|5927.9|5922.1|5930.1|5924.5|5930.5|5924.7|5927.9|5922.1|61
1695244200000|2023-09-20 21:10:00|5929.8|5924|5930.3|5924.8|5930.3|5925.5|5929.7|5923.9|25
1695244500000|2023-09-20 21:15:00|5930|5924.2|5930.2|5924.4|5930.3|5925.4|5929.6|5923.8|64
1695244800000|2023-09-20 21:20:00|5930.3|5924.5|5930.4|5924.6|5930.4|5925.3|5929.6|5923.8|25
1695245100000|2023-09-20 21:25:00|5929.9|5924.1|5929.7|5924.2|5931.1|5925.3|5929.5|5923.7|51
1695245400000|2023-09-20 21:30:00|5929.9|5924.3|5930.7|5925.9|5930.7|5925.9|5929.8|5924.2|150
1695245700000|2023-09-20 21:35:00|5930.5|5925.7|5931.7|5926.9|5932.2|5927|5930.5|5925.4|98
1695246000000|2023-09-20 21:40:00|5931.8|5927|5935.3|5929.5|5937.3|5931.5|5931.7|5926.9|113
1695246300000|2023-09-20 21:45:00|5935.1|5929.3|5935.3|5929.5|5936|5930.2|5933|5927.4|150
1695246600000|2023-09-20 21:50:00|5935|5929.6|5935.8|5930.7|5937.1|5931.3|5934.5|5929.1|82
1695246900000|2023-09-20 21:55:00|5935.9|5930.6|5936|5930.2|5937.4|5931.6|5934.6|5929.1|137
1695247200000|2023-09-20 22:00:00|5935.6|5930.5|5935.5|5930.7|5936.6|5931.1|5934.8|5930|90
1695247500000|2023-09-20 22:05:00|5934.6|5931.6|5940.1|5937.1|5941.7|5938.7|5934.6|5931.6|77
1695247800000|2023-09-20 22:10:00|5940.3|5937.3|5936.1|5933.1|5940.3|5937.3|5935.1|5932.1|117
1695248100000|2023-09-20 22:15:00|5936|5933|5938|5935|5938.3|5935.3|5936|5933|96
1695248400000|2023-09-20 22:20:00|5938.2|5935.2|5942.3|5939.3|5942.9|5939.9|5937.7|5935.1|166
1695248700000|2023-09-20 22:25:00|5942.4|5939.4|5941.3|5938.3|5942.8|5939.8|5941|5938|106
1695249000000|2023-09-20 22:30:00|5941.1|5938.1|5939.8|5936.8|5941.8|5938.8|5939.8|5936.8|126
1695249300000|2023-09-20 22:35:00|5939.7|5936.7|5939.8|5936.8|5939.8|5936.8|5936.7|5933.7|120
1695249600000|2023-09-20 22:40:00|5939.9|5936.9|5949.9|5945.9|5949.9|5945.9|5939.8|5936.8|172
1695249900000|2023-09-20 22:45:00|5950.6|5946.6|5946.6|5943.6|5953.1|5950.1|5929.9|5926.2|385
1695250200000|2023-09-20 22:50:00|5946.5|5943.5|5939.7|5936.7|5946.6|5943.6|5937.7|5934.7|160
1695250500000|2023-09-20 22:55:00|5939.6|5936.6|5941.1|5938.1|5941.6|5938.6|5939.5|5936.5|121
1695250800000|2023-09-20 23:00:00|5940.8|5937.8|5936.2|5933.2|5940.8|5937.8|5935.7|5932.7|207
1695251100000|2023-09-20 23:05:00|5936.4|5933.4|5934.7|5931.7|5936.6|5933.6|5934.1|5931.1|130
1695251400000|2023-09-20 23:10:00|5934.8|5931.8|5934.1|5931.1|5935.1|5932.1|5933.4|5930.4|83
1695251700000|2023-09-20 23:15:00|5934|5931|5934.1|5931.1|5934.2|5931.2|5932.1|5929.1|79
1695252000000|2023-09-20 23:20:00|5934.2|5931.2|5934.2|5931.2|5934.4|5931.4|5932.7|5929.7|87
1695252300000|2023-09-20 23:25:00|5934.1|5931.1|5932.6|5929.6|5934.1|5931.1|5930.7|5928.9|99
1695252600000|2023-09-20 23:30:00|5932.7|5929.7|5929.6|5927.8|5932.7|5930|5929.5|5927.5|123
1695252900000|2023-09-20 23:35:00|5930.1|5927.1|5929|5926|5930.1|5927.1|5927.2|5925.3|154
1695253200000|2023-09-20 23:40:00|5929.1|5926.1|5927.7|5924.7|5930|5927|5927.1|5924.1|144
1695253500000|2023-09-20 23:45:00|5927.9|5924.9|5926.5|5923.5|5929.3|5926.8|5926.4|5923.4|157
1695253800000|2023-09-20 23:50:00|5926.6|5923.6|5926.5|5923.5|5927.3|5924.3|5925|5922|176
1695254100000|2023-09-20 23:55:00|5926.4|5923.4|5924.8|5923|5927.4|5924.4|5924.7|5922|172
1695254400000|2023-09-21 00:00:00|5924.5|5922.7|5927.1|5925.3|5927.3|5925.5|5922.6|5920.8|285
1695254700000|2023-09-21 00:05:00|5927.2|5925.4|5925.8|5924|5928.2|5926.4|5925.3|5923.5|229
1695255000000|2023-09-21 00:10:00|5925.9|5924.1|5928.1|5926.3|5928.8|5927|5925.6|5923.8|170
1695255300000|2023-09-21 00:15:00|5927.8|5926|5925.2|5923.4|5929.2|5927.4|5925.2|5923.4|174
1695255600000|2023-09-21 00:20:00|5925.1|5923.3|5923.5|5921.7|5928.1|5925.8|5923.2|5921.4|243
1695255900000|2023-09-21 00:25:00|5923.4|5921.6|5918.5|5916.7|5923.5|5921.7|5918|5916.2|284
1695256200000|2023-09-21 00:30:00|5918.4|5916.6|5918.1|5916.3|5919.6|5917.8|5917.5|5915.7|260
1695256500000|2023-09-21 00:35:00|5918.2|5916.4|5914.5|5912.7|5918.8|5917|5914.4|5912.6|265
1695256800000|2023-09-21 00:40:00|5914.4|5912.6|5911.5|5909.7|5915.4|5913.6|5911.3|5909.5|225
1695257100000|2023-09-21 00:45:00|5911.4|5909.6|5911.9|5910.1|5912.9|5911.1|5909.8|5908|230
1695257400000|2023-09-21 00:50:00|5912|5910.2|5915.6|5913.8|5915.6|5913.8|5911.9|5910.1|229
1695257700000|2023-09-21 00:55:00|5915.7|5913.9|5912.6|5910.8|5916|5914.2|5911.4|5909.6|217
1695258000000|2023-09-21 01:00:00|5912.5|5910.7|5914.5|5912.7|5914.8|5912.9|5911.5|5909.7|312
1695258300000|2023-09-21 01:05:00|5914.6|5912.8|5914.4|5912.6|5917|5914.4|5912.7|5910.9|279
1695258600000|2023-09-21 01:10:00|5914.5|5912.7|5914.5|5912.7|5916.6|5914.3|5914|5912|198
1695258900000|2023-09-21 01:15:00|5914.6|5912.8|5918.4|5916.6|5918.5|5916.7|5913.9|5912.1|337
1695259200000|2023-09-21 01:20:00|5918.3|5916.5|5916.3|5914.5|5919|5916.5|5915|5913.2|244
1695259500000|2023-09-21 01:25:00|5915.9|5914.1|5917|5914|5917|5914.3|5913.9|5912.1|207
1695259800000|2023-09-21 01:30:00|5916.5|5914.7|5916.5|5914.7|5917.8|5916|5914.1|5912.3|306
1695260100000|2023-09-21 01:35:00|5916.3|5914.5|5917|5915.2|5917.4|5915.6|5914.6|5912.8|262
1695260400000|2023-09-21 01:40:00|5916.9|5915.1|5917.9|5916.1|5918.9|5916.7|5916|5914.2|225
1695260700000|2023-09-21 01:45:00|5917.8|5916|5919|5917.2|5921.6|5919.8|5917.8|5916|227
1695261000000|2023-09-21 01:50:00|5918.9|5917.1|5916.9|5915.1|5919.5|5917.7|5916.9|5915.1|199
1695261300000|2023-09-21 01:55:00|5917|5915.2|5917.9|5916.1|5918.6|5916.8|5916.6|5914.8|173
1695261600000|2023-09-21 02:00:00|5917.8|5916|5918.9|5917.1|5919.5|5917.7|5916.7|5914.9|214
1695261900000|2023-09-21 02:05:00|5918.8|5917|5918.8|5917|5920.5|5918.7|5917.8|5916|164
1695262200000|2023-09-21 02:10:00|5918.9|5917.1|5917.4|5915.6|5918.9|5917.1|5916.9|5915.1|127
1695262500000|2023-09-21 02:15:00|5917.6|5915.8|5913.7|5911.9|5917.7|5915.9|5913.5|5911.7|160
1695262800000|2023-09-21 02:20:00|5913.8|5912|5911.7|5909.9|5913.8|5912|5911.5|5909.7|199
1695263100000|2023-09-21 02:25:00|5911.5|5909.7|5909.8|5908|5912|5910.2|5909.4|5907.6|161
1695263400000|2023-09-21 02:30:00|5909.7|5907.9|5907.1|5905.3|5910.1|5908.3|5905.2|5903.4|282
1695263700000|2023-09-21 02:35:00|5907.4|5905.6|5905.4|5903.6|5907.6|5905.8|5904.7|5902.9|170
1695264000000|2023-09-21 02:40:00|5905.3|5903.5|5905|5903.2|5905.6|5903.8|5904|5902.2|165
1695264300000|2023-09-21 02:45:00|5905.3|5903.5|5906.2|5904.4|5906.8|5905|5905.1|5903.3|156
1695264600000|2023-09-21 02:50:00|5906.1|5904.3|5905.8|5904|5906.8|5905|5904.6|5902.8|177
1695264900000|2023-09-21 02:55:00|5905.6|5903.8|5905.7|5903.9|5906.9|5905.1|5905|5903.2|145
1695265200000|2023-09-21 03:00:00|5905.8|5904|5908.3|5906.5|5909.1|5907.3|5905.8|5904|162
1695265500000|2023-09-21 03:05:00|5908.2|5906.4|5907.6|5905.8|5909|5907.2|5907.6|5905.8|117
1695265800000|2023-09-21 03:10:00|5907.5|5905.7|5908.3|5906.5|5909.6|5907.8|5907.5|5905.7|116
1695266100000|2023-09-21 03:15:00|5908.4|5906.6|5908.7|5906.9|5909.3|5907.5|5908.2|5906.4|166
1695266400000|2023-09-21 03:20:00|5908.8|5907|5908.4|5906.6|5909.4|5907.6|5907.9|5906.1|118
1695266700000|2023-09-21 03:25:00|5908.3|5906.5|5909.1|5907.3|5909.6|5907.8|5908.1|5906.3|127
1695267000000|2023-09-21 03:30:00|5909|5907.2|5910.4|5908.6|5910.5|5908.7|5908.2|5906.4|97
1695267300000|2023-09-21 03:35:00|5910.5|5908.7|5909.2|5907.4|5911.3|5909.5|5909|5907.2|137
1695267600000|2023-09-21 03:40:00|5909.3|5907.5|5909|5907.2|5909.3|5907.5|5908|5906.2|92
1695267900000|2023-09-21 03:45:00|5909.4|5907.6|5910.1|5908.3|5910.4|5908.6|5908.7|5906.9|107
1695268200000|2023-09-21 03:50:00|5910.2|5908.4|5910.3|5908.5|5910.8|5909|5909.2|5907.4|146
1695268500000|2023-09-21 03:55:00|5910.4|5908.6|5911.6|5909.8|5911.7|5909.9|5909.5|5907.7|115
1695268800000|2023-09-21 04:00:00|5911.7|5909.9|5908.6|5906.8|5911.9|5910.1|5908.2|5906.4|129
1695269100000|2023-09-21 04:05:00|5908.7|5906.9|5908.1|5906.3|5909.1|5907.3|5907.7|5905.9|91
1695269400000|2023-09-21 04:10:00|5908.5|5906.7|5908.8|5907|5909.1|5907.3|5907.8|5906|102
1695269700000|2023-09-21 04:15:00|5908.9|5907.1|5909|5907.2|5909.2|5907.4|5908.2|5906.4|61
1695270000000|2023-09-21 04:20:00|5908.9|5907.1|5908.9|5907.1|5909.4|5907.6|5908.4|5906.6|88
1695270300000|2023-09-21 04:25:00|5908.8|5907|5909.2|5907.4|5910|5908.2|5908.8|5907|97
1695270600000|2023-09-21 04:30:00|5909.3|5907.5|5908.4|5906.6|5909.8|5908|5908.2|5906.4|108
1695270900000|2023-09-21 04:35:00|5908.5|5906.7|5908.3|5906.5|5908.5|5906.7|5908.1|5906.3|54
1695271200000|2023-09-21 04:40:00|5908.4|5906.6|5908.3|5906.5|5908.5|5906.7|5908.2|5906.4|81
1695271500000|2023-09-21 04:45:00|5908.4|5906.6|5907.4|5905.6|5908.4|5906.6|5907.4|5905.6|56
1695271800000|2023-09-21 04:50:00|5907.3|5905.5|5905.3|5903.5|5907.3|5905.5|5905.1|5903.3|107
1695272100000|2023-09-21 04:55:00|5905.2|5903.4|5905.6|5903.8|5905.6|5903.8|5903.8|5902|78
1695272400000|2023-09-21 05:00:00|5905.7|5903.9|5906.4|5904.6|5906.5|5904.7|5904.9|5903.1|103
1695272700000|2023-09-21 05:05:00|5906.5|5904.7|5908.2|5906.4|5908.8|5907|5905.6|5903.8|148
1695273000000|2023-09-21 05:10:00|5908.3|5906.5|5909.1|5907.3|5909.4|5907.6|5907.7|5905.9|91
1695273300000|2023-09-21 05:15:00|5909|5907.2|5908.3|5906.5|5909.1|5907.3|5907.7|5905.9|110
1695273600000|2023-09-21 05:20:00|5908.4|5906.6|5907.9|5906.1|5909.1|5907.3|5907.7|5905.9|97
1695273900000|2023-09-21 05:25:00|5907.8|5906|5907.4|5905.6|5908.5|5906.7|5907.1|5905.3|99
1695274200000|2023-09-21 05:30:00|5907.3|5905.5|5907.5|5905.7|5908.5|5906.7|5906.8|5905|106
1695274500000|2023-09-21 05:35:00|5907.4|5905.6|5908.9|5907.1|5909.6|5907.8|5907.4|5905.6|138
1695274800000|2023-09-21 05:40:00|5908.8|5907|5907.2|5905.4|5908.8|5907|5906.9|5905.1|113
1695275100000|2023-09-21 05:45:00|5907.3|5905.5|5907.3|5905.5|5908.4|5906.6|5906.8|5905|140
1695275400000|2023-09-21 05:50:00|5907.2|5905.4|5904.4|5902.6|5907.2|5905.4|5904.3|5902.5|143
1695275700000|2023-09-21 05:55:00|5904.3|5902.5|5903.4|5901.6|5904.7|5902.9|5902.7|5900.9|146
1695276000000|2023-09-21 06:00:00|5903.5|5901.7|5903.4|5901.6|5905.8|5904|5902.9|5901.1|272
1695276300000|2023-09-21 06:05:00|5903.5|5901.7|5906.5|5904.7|5906.5|5904.7|5902.9|5901.1|209
1695276600000|2023-09-21 06:10:00|5906.4|5904.6|5909.7|5907.9|5911.3|5909.5|5905.8|5904|236
1695276900000|2023-09-21 06:15:00|5909.8|5908|5908|5906.2|5910.2|5908.4|5907.5|5905.7|175
1695277200000|2023-09-21 06:20:00|5907.9|5906.1|5909.4|5907.6|5910|5908.2|5907.2|5905.4|158
1695277500000|2023-09-21 06:25:00|5909.3|5907.5|5906.3|5904.5|5909.9|5908.1|5906.3|5904.5|199
1695277800000|2023-09-21 06:30:00|5906.2|5904.4|5906.6|5904.8|5906.8|5905|5905.1|5903.3|190
1695278100000|2023-09-21 06:35:00|5906.5|5904.7|5908.7|5906.9|5909.5|5907.7|5906.1|5904.3|197
1695278400000|2023-09-21 06:40:00|5908.6|5906.8|5909.7|5907.9|5909.9|5908.1|5907.8|5906|168
1695278700000|2023-09-21 06:45:00|5909.9|5908.1|5910.9|5909.1|5911.4|5909.6|5909.9|5908.1|192
1695279000000|2023-09-21 06:50:00|5911|5909.2|5910|5908.2|5911|5909.2|5909.6|5907.8|168
1695279300000|2023-09-21 06:55:00|5909.9|5908.1|5912.1|5910.3|5913.8|5912|5909.9|5908.1|237
1695279600000|2023-09-21 07:00:00|5912|5910.2|5915.5|5913.7|5916.2|5914.4|5911.2|5909.4|234
1695279900000|2023-09-21 07:05:00|5915.6|5913.8|5918.4|5916.6|5919.2|5917.4|5915.3|5913.5|222
1695280200000|2023-09-21 07:10:00|5918.3|5916.5|5919|5917.2|5920.9|5919.1|5915.2|5913.4|259
1695280500000|2023-09-21 07:15:00|5918.9|5917.1|5918.7|5916.9|5920.2|5918.4|5916.6|5914.8|226
1695280800000|2023-09-21 07:20:00|5918.8|5917|5916.8|5915|5919.2|5917.4|5916.8|5915|183
1695281100000|2023-09-21 07:25:00|5916.4|5914.6|5916.1|5914.3|5917.2|5915.4|5915.4|5913.6|165
1695281400000|2023-09-21 07:30:00|5915.8|5914|5914.4|5912.6|5916.1|5914.3|5911.3|5909.5|404
1695281700000|2023-09-21 07:35:00|5914.3|5912.5|5918.4|5916.6|5919.5|5917.7|5913.4|5911.6|330
1695282000000|2023-09-21 07:40:00|5918.1|5916.3|5914.6|5912.8|5918.8|5917|5914.6|5912.8|346
1695282300000|2023-09-21 07:45:00|5914.4|5912.6|5918.4|5916.6|5918.5|5916.7|5914.2|5912.4|256
1695282600000|2023-09-21 07:50:00|5918.3|5916.5|5918.2|5916.4|5919.8|5918|5917.7|5915.9|249
1695282900000|2023-09-21 07:55:00|5918.1|5916.3|5919.1|5917.3|5919.9|5918.1|5917.8|5916|258
1695283200000|2023-09-21 08:00:00|5919|5917.2|5918.8|5917|5921.3|5919.5|5918.2|5916.4|291
1695283500000|2023-09-21 08:05:00|5918.6|5916.8|5919.4|5917.6|5920.2|5918.4|5917.8|5916|213
1695283800000|2023-09-21 08:10:00|5919.6|5917.8|5916.3|5914.5|5919.8|5918|5915.5|5913.7|248
1695284100000|2023-09-21 08:15:00|5916.5|5914.7|5918.3|5916.5|5918.7|5916.9|5915.9|5914.1|264
1695284400000|2023-09-21 08:20:00|5918.2|5916.4|5920.7|5918.9|5920.8|5919|5917.9|5916.1|176
1695284700000|2023-09-21 08:25:00|5920.8|5919|5920.7|5918.9|5921.3|5919.5|5919.7|5917.9|198
1695285000000|2023-09-21 08:30:00|5920.6|5918.8|5917|5915.2|5920.7|5918.9|5916.8|5915|209
1695285300000|2023-09-21 08:35:00|5917.1|5915.3|5913.4|5910.4|5917.1|5915.3|5911.7|5909.9|193
1695285600000|2023-09-21 08:40:00|5912.8|5911|5913.2|5911.4|5913.7|5911.9|5911.2|5909.4|172
1695285900000|2023-09-21 08:45:00|5913.3|5911.5|5915.8|5914|5915.8|5914|5913.2|5911.4|141
1695286200000|2023-09-21 08:50:00|5915.9|5914.1|5914.4|5912.6|5915.9|5914.1|5913.8|5912|189
1695286500000|2023-09-21 08:55:00|5914.3|5912.5|5913.9|5912.1|5914.8|5913|5913.5|5911.7|185
1695286800000|2023-09-21 09:00:00|5913.8|5912|5913.9|5912.1|5914.5|5912.7|5913.2|5911.4|210
1695287100000|2023-09-21 09:05:00|5913.8|5912|5912.3|5910.5|5914.5|5912.7|5911.9|5910.1|174
1695287400000|2023-09-21 09:10:00|5912.2|5910.4|5914.3|5912.5|5914.9|5913.1|5912.2|5910.4|176
1695287700000|2023-09-21 09:15:00|5914.4|5912.6|5913.8|5912|5914.4|5912.6|5912.3|5910.5|163
1695288000000|2023-09-21 09:20:00|5913.9|5912.1|5918.3|5916.5|5918.3|5916.5|5913.7|5911.9|165
1695288300000|2023-09-21 09:25:00|5918.2|5916.4|5916.1|5914.3|5918.7|5916.9|5916|5914.2|153
1695288600000|2023-09-21 09:30:00|5916|5914.2|5915.2|5913.4|5917.2|5915.4|5914.4|5912.6|201
1695288900000|2023-09-21 09:35:00|5915.1|5913.3|5917|5915.2|5917.2|5915.4|5914.6|5912.8|185
1695289200000|2023-09-21 09:40:00|5917.1|5915.3|5920.6|5917.6|5921.5|5919.7|5916.7|5914.9|224
1695289500000|2023-09-21 09:45:00|5920.7|5917.7|5921.8|5920|5921.8|5920|5918.6|5916.8|203
1695289800000|2023-09-21 09:50:00|5921.9|5920.1|5923.4|5921.6|5924.9|5923.1|5921.8|5920|200
1695290100000|2023-09-21 09:55:00|5923.3|5921.5|5922.4|5920.6|5926.2|5924.4|5921.5|5919.6|207
1695290400000|2023-09-21 10:00:00|5922.6|5920.8|5921.7|5919.9|5923.5|5921.7|5921.3|5919.5|254
1695290700000|2023-09-21 10:05:00|5921.6|5919.8|5920.9|5919.1|5922|5920.2|5920.3|5918.5|198
1695291000000|2023-09-21 10:10:00|5920.8|5919|5923.6|5921.8|5923.8|5922|5920.1|5918.3|249
1695291300000|2023-09-21 10:15:00|5923.7|5921.9|5922.9|5921.1|5924.2|5922.4|5921.6|5919.8|199
1695291600000|2023-09-21 10:20:00|5922.8|5921|5921|5919.2|5924.1|5922.3|5920.7|5918.9|157
1695291900000|2023-09-21 10:25:00|5920.9|5919.1|5921.2|5919.4|5922.8|5921|5920.7|5918.9|137
1695292200000|2023-09-21 10:30:00|5921.3|5919.5|5920.8|5919|5922.2|5920.4|5920.6|5918.8|147
1695292500000|2023-09-21 10:35:00|5920.7|5918.9|5919.7|5917.9|5921.2|5919.4|5919.1|5917.3|161
1695292800000|2023-09-21 10:40:00|5920.1|5918.3|5921.7|5919.9|5921.8|5920|5920.1|5918.3|175
1695293100000|2023-09-21 10:45:00|5921.6|5919.8|5920.2|5918.4|5922.6|5920.8|5920.2|5918.4|141
1695293400000|2023-09-21 10:50:00|5920.3|5918.5|5919.7|5917.9|5920.3|5918.5|5918.7|5916.9|183
1695293700000|2023-09-21 10:55:00|5919.8|5918|5921.7|5918.7|5922.1|5920.3|5919.7|5917.7|171
1695294000000|2023-09-21 11:00:00|5921.6|5918.6|5918.2|5916.4|5921.6|5919.8|5916|5913.3|416
1695294300000|2023-09-21 11:05:00|5918.3|5916.5|5918.8|5917|5920.4|5918.6|5916.1|5914.3|422
1695294600000|2023-09-21 11:10:00|5918.9|5917.1|5920.9|5919.1|5921.9|5920.1|5918.6|5916.8|337
1695294900000|2023-09-21 11:15:00|5920.8|5919|5916.6|5914.8|5920.9|5919.1|5916.5|5914.7|315
1695295200000|2023-09-21 11:20:00|5916.7|5914.9|5912.6|5910.8|5917.3|5915.5|5912.6|5910.8|285
1695295500000|2023-09-21 11:25:00|5912.5|5910.7|5910.9|5909.1|5913.6|5911.8|5910|5908.2|282
1695295800000|2023-09-21 11:30:00|5910.8|5909|5912.5|5910.7|5912.8|5911|5909.2|5907.4|259
1695296100000|2023-09-21 11:35:00|5912.4|5910.6|5912.6|5910.8|5915.4|5913.6|5911.6|5909.8|308
1695296400000|2023-09-21 11:40:00|5912.5|5910.7|5913.7|5911.9|5913.7|5911.9|5911.5|5909.7|251
1695296700000|2023-09-21 11:45:00|5914|5912.2|5912|5910.2|5915.3|5913.5|5911.2|5909.4|217
1695297000000|2023-09-21 11:50:00|5912.1|5910.3|5909.3|5907.5|5912.5|5910.7|5909.2|5907.4|176
1695297300000|2023-09-21 11:55:00|5909.4|5907.6|5908.7|5906.9|5910.1|5908.3|5908.1|5906.3|264
1695297600000|2023-09-21 12:00:00|5908.6|5906.8|5908.8|5907|5909.2|5907.4|5907.6|5905.8|232
1695297900000|2023-09-21 12:05:00|5909.1|5907.3|5908.4|5906.6|5909.6|5907.8|5907.2|5905.4|217
1695298200000|2023-09-21 12:10:00|5908.3|5906.5|5908.3|5906.5|5909.2|5907.4|5906.7|5904.9|247
1695298500000|2023-09-21 12:15:00|5908.4|5906.6|5903|5901.2|5908.4|5906.6|5902.6|5900.8|281
1695298800000|2023-09-21 12:20:00|5902.4|5900.6|5902.8|5901|5903.6|5901.8|5900.2|5898.4|292
1695299100000|2023-09-21 12:25:00|5902.7|5900.9|5903.9|5900.1|5905.4|5903|5902.4|5900.1|270
1695299400000|2023-09-21 12:30:00|5903.8|5900.3|5901.2|5899.4|5903.8|5901.2|5896.8|5895|512
1695299700000|2023-09-21 12:35:00|5900.8|5899|5902.3|5900.5|5902.6|5900.8|5897.2|5895.4|416
1695300000000|2023-09-21 12:40:00|5902.4|5900.6|5902.3|5900.5|5905.3|5903.5|5900.8|5899|419
1695300300000|2023-09-21 12:45:00|5902.4|5900.6|5909.9|5908.1|5910.8|5909|5902.4|5900.6|367
1695300600000|2023-09-21 12:50:00|5910|5908.2|5908.4|5906.6|5910.7|5908.9|5905.8|5904|295
1695300900000|2023-09-21 12:55:00|5908.3|5906.5|5910.5|5908.7|5910.8|5909|5906.8|5905|291
1695301200000|2023-09-21 13:00:00|5910.6|5908.8|5916.7|5914.9|5917.8|5916|5910.6|5908.8|406
1695301500000|2023-09-21 13:05:00|5916.8|5915|5916.5|5914.7|5916.8|5915|5913.3|5911.5|328
1695301800000|2023-09-21 13:10:00|5916.3|5914.5|5914.2|5912.4|5917.2|5915.4|5911.8|5910|346
1695302100000|2023-09-21 13:15:00|5914|5912.2|5914.3|5912.5|5916.7|5914.8|5912.5|5910.7|363
1695302400000|2023-09-21 13:20:00|5914.4|5912.6|5918.8|5917|5919.9|5918.1|5913.8|5912|379
1695302700000|2023-09-21 13:25:00|5918.7|5916.9|5922.9|5921.1|5923.5|5921.7|5918.7|5916.9|297
1695303000000|2023-09-21 13:30:00|5922.6|5920.8|5917.7|5915.9|5922.8|5921|5917.6|5915.8|471
1695303300000|2023-09-21 13:35:00|5917.3|5915.5|5918.7|5916.9|5924.3|5922.5|5917.2|5915.4|438
1695303600000|2023-09-21 13:40:00|5918.8|5917|5914.6|5912.8|5920.4|5918.6|5914.3|5912.5|351
1695303900000|2023-09-21 13:45:00|5914.7|5912.9|5914|5912.2|5920.6|5918.8|5914|5912.2|412
1695304200000|2023-09-21 13:50:00|5914.1|5912.3|5910.8|5909|5914.4|5912.6|5909.4|5907.6|393
1695304500000|2023-09-21 13:55:00|5910.7|5908.9|5908.5|5905.5|5911.4|5909.6|5906.6|5904.5|337
1695304800000|2023-09-21 14:00:00|5908.4|5905.4|5910.6|5908.8|5914.3|5912.5|5906.3|5904.5|508
1695305100000|2023-09-21 14:05:00|5910.4|5908.6|5913.7|5911.9|5914.8|5913|5909.6|5907.8|397
1695305400000|2023-09-21 14:10:00|5913.9|5912.1|5916.8|5915|5916.9|5915.1|5913.7|5911.9|370
1695305700000|2023-09-21 14:15:00|5916.7|5914.9|5923.5|5921.7|5924.5|5922.7|5916.7|5914.9|364
1695306000000|2023-09-21 14:20:00|5923.3|5921.5|5922.8|5921|5926.3|5924.3|5922.1|5920.3|373
1695306300000|2023-09-21 14:25:00|5923|5921.2|5924.9|5923.1|5924.9|5923.1|5920.6|5918.8|320
1695306600000|2023-09-21 14:30:00|5924.8|5923|5928.1|5926.3|5930.2|5928.4|5923.6|5921.8|305
1695306900000|2023-09-21 14:35:00|5928|5926.2|5933.7|5931.9|5934|5932.2|5927.6|5925.8|306
1695307200000|2023-09-21 14:40:00|5933.8|5932|5927|5925.2|5934.4|5932.6|5927|5925.2|321
1695307500000|2023-09-21 14:45:00|5926.8|5925|5926.1|5924.3|5927.5|5925.7|5924.2|5922.4|354
1695307800000|2023-09-21 14:50:00|5926|5924.2|5927.4|5925.6|5928|5926.2|5924.7|5922.9|271
1695308100000|2023-09-21 14:55:00|5927.9|5926.1|5931.1|5929.3|5932.1|5930.3|5927.8|5926|266
1695308400000|2023-09-21 15:00:00|5931|5929.2|5932.4|5930.6|5932.5|5930.7|5928|5926.2|286
1695308700000|2023-09-21 15:05:00|5932.5|5930.7|5936.8|5935|5936.8|5935|5932.5|5930.7|259
1695309000000|2023-09-21 15:10:00|5937.2|5935.4|5935.4|5933.6|5937.9|5936.1|5933.8|5932|290
1695309300000|2023-09-21 15:15:00|5935.5|5933.7|5932.9|5931.1|5935.8|5934|5931.5|5929.7|288
1695309600000|2023-09-21 15:20:00|5933|5931.2|5936.3|5934.5|5937.5|5935.7|5933|5931.2|266
1695309900000|2023-09-21 15:25:00|5936.4|5934.6|5931.9|5930.1|5937.2|5935.4|5931.8|5930|257
1695310200000|2023-09-21 15:30:00|5932.1|5930.3|5935.1|5933.3|5936.4|5934.6|5931.8|5930|314
1695310500000|2023-09-21 15:35:00|5935.2|5933.4|5933.2|5931.4|5935.8|5934|5932|5930.2|288
1695310800000|2023-09-21 15:40:00|5933.1|5931.3|5930.9|5929.1|5933.2|5931.4|5929.3|5927.5|239
1695311100000|2023-09-21 15:45:00|5930.8|5929|5934.4|5932.6|5935.3|5933.5|5930.8|5929|264
1695311400000|2023-09-21 15:50:00|5934.5|5932.7|5933.8|5932|5936.2|5934.4|5932.4|5930.6|263
1695311700000|2023-09-21 15:55:00|5933.7|5931.9|5933.3|5931.5|5934.5|5932.7|5932.7|5930.9|204
1695312000000|2023-09-21 16:00:00|5933.2|5931.4|5931.7|5929.9|5933.8|5932|5930.8|5929|233
1695312300000|2023-09-21 16:05:00|5931.6|5929.8|5929.9|5928.1|5932.3|5930.5|5929.9|5928.1|189
1695312600000|2023-09-21 16:10:00|5930|5928.2|5930.8|5929|5930.9|5929.1|5928.8|5927|212
1695312900000|2023-09-21 16:15:00|5930.6|5928.8|5928.6|5926.8|5931.1|5929.3|5928.2|5926.4|231
1695313200000|2023-09-21 16:20:00|5928.5|5926.7|5930.2|5928.4|5931.2|5929.4|5928.5|5926.7|168
1695313500000|2023-09-21 16:25:00|5930.3|5928.5|5931.4|5929.6|5932.1|5930.3|5929.6|5927.8|162
1695313800000|2023-09-21 16:30:00|5931.3|5929.5|5933.7|5931.9|5933.7|5931.9|5930.6|5928.8|132
1695314100000|2023-09-21 16:35:00|5933.3|5931.5|5930.4|5928.6|5933.3|5931.5|5930.1|5928.3|197
1695314400000|2023-09-21 16:40:00|5930.3|5928.5|5931.2|5929.4|5931.7|5929.9|5929.9|5928.1|110
1695314700000|2023-09-21 16:45:00|5931.3|5929.5|5934.2|5932.4|5934.6|5932.8|5931|5929.2|126
1695315000000|2023-09-21 16:50:00|5934.3|5932.5|5933.3|5931.5|5935.1|5933.3|5932.2|5930.4|181
1695315300000|2023-09-21 16:55:00|5933.4|5931.6|5931.5|5929.7|5934.1|5932.3|5931.4|5929.6|216
1695315600000|2023-09-21 17:00:00|5931.4|5929.6|5932.4|5930.6|5933.3|5931.5|5931.3|5929.5|204
1695315900000|2023-09-21 17:05:00|5932.5|5930.7|5933.3|5931.5|5934.1|5932.3|5932.2|5930.4|203
1695316200000|2023-09-21 17:10:00|5933.4|5931.6|5935.7|5933.9|5937.2|5935.4|5933.4|5931.6|160
1695316500000|2023-09-21 17:15:00|5935.8|5934|5935.5|5933.7|5937.5|5935.7|5935|5933.2|227
1695316800000|2023-09-21 17:20:00|5935.6|5933.8|5938.6|5936.8|5939|5937.2|5935.1|5933.3|207
1695317100000|2023-09-21 17:25:00|5938.7|5936.9|5939.2|5937.4|5940.3|5938.5|5938.7|5936.9|156
1695317400000|2023-09-21 17:30:00|5939.4|5937.6|5939.4|5937.6|5941.2|5939.4|5939.1|5937.3|182
1695317700000|2023-09-21 17:35:00|5939.3|5937.5|5940.5|5938.7|5941.7|5939.9|5939.3|5937.5|174
1695318000000|2023-09-21 17:40:00|5940.4|5938.6|5940.6|5938.8|5942.7|5940.9|5939.6|5937.8|178
1695318300000|2023-09-21 17:45:00|5940.4|5938.6|5940.3|5938.5|5942|5940.2|5940.2|5938.4|177
1695318600000|2023-09-21 17:50:00|5940.2|5938.4|5940.1|5938.3|5942|5940.2|5939.9|5938.1|173
1695318900000|2023-09-21 17:55:00|5940.2|5938.4|5938.7|5936.9|5940.2|5938.4|5937.4|5935.6|146
1695319200000|2023-09-21 18:00:00|5938.8|5937|5937.4|5935.6|5939.4|5937.6|5936.8|5935|184
1695319500000|2023-09-21 18:05:00|5937.3|5935.5|5938.3|5936.5|5940.2|5938.4|5937.2|5935.4|164
1695319800000|2023-09-21 18:10:00|5938.2|5936.4|5938.7|5936.9|5940.4|5938.6|5938.1|5936.3|169
1695320100000|2023-09-21 18:15:00|5938.9|5937.1|5937.7|5935.9|5939.4|5937.6|5937.6|5935.8|132
1695320400000|2023-09-21 18:20:00|5938.1|5936.3|5939.2|5937.4|5940|5938.2|5937.8|5936|135
1695320700000|2023-09-21 18:25:00|5939.5|5937.7|5937.9|5936.1|5939.5|5937.7|5937.9|5936.1|193
1695321000000|2023-09-21 18:30:00|5938.1|5936.3|5936.5|5934.7|5938.2|5936.4|5935.5|5933.7|147
1695321300000|2023-09-21 18:35:00|5936.6|5934.8|5937.2|5935.4|5938.2|5936.4|5936.3|5934.5|114
1695321600000|2023-09-21 18:40:00|5937.3|5935.5|5937.2|5935.4|5937.6|5935.8|5936.4|5934.6|87
1695321900000|2023-09-21 18:45:00|5937.7|5935.9|5935.4|5933.6|5937.9|5936.1|5935.3|5933.5|138
1695322200000|2023-09-21 18:50:00|5935.3|5933.5|5935.5|5933.7|5936|5934.2|5934.6|5932.8|160
1695322500000|2023-09-21 18:55:00|5935.6|5933.8|5935.8|5932.8|5936.3|5934.5|5934.6|5932.6|139
1695322800000|2023-09-21 19:00:00|5936|5933|5934.8|5933|5936|5933.2|5933.7|5930.9|207
1695323100000|2023-09-21 19:05:00|5934.9|5933.1|5934.9|5933.1|5935.2|5933.4|5933.7|5931.9|85
1695323400000|2023-09-21 19:10:00|5935.1|5933.3|5935.1|5933.3|5935.9|5934.1|5934.3|5932.5|133
1695323700000|2023-09-21 19:15:00|5935|5933.2|5934.6|5932.8|5935.7|5933.9|5934.6|5932.8|80
1695324000000|2023-09-21 19:20:00|5934.4|5932.6|5936|5934.2|5936|5934.2|5934.1|5932.3|108
1695324300000|2023-09-21 19:25:00|5935.9|5934.1|5934.2|5932.4|5936.2|5934.4|5933.9|5932.1|128
1695324600000|2023-09-21 19:30:00|5934.1|5932.3|5933.1|5931.3|5935.2|5933.4|5933|5931.2|116
1695324900000|2023-09-21 19:35:00|5933|5931.2|5933.3|5931.5|5933.6|5931.8|5932.6|5930.8|114
1695325200000|2023-09-21 19:40:00|5933.2|5931.4|5932.7|5930.9|5933.5|5931.7|5931.7|5929.9|158
1695325500000|2023-09-21 19:45:00|5932.8|5931|5932.7|5930.9|5933.3|5931.5|5932.1|5930.3|186
1695325800000|2023-09-21 19:50:00|5932.5|5930.7|5930.9|5929.1|5932.5|5930.7|5930.7|5928.9|163
1695326100000|2023-09-21 19:55:00|5930.8|5929|5930.6|5928.8|5931.6|5929.8|5930.4|5928.6|132
1695326400000|2023-09-21 20:00:00|5930.7|5928.9|5930.8|5929|5931.7|5929.4|5930|5928.2|117
1695326700000|2023-09-21 20:05:00|5930.7|5928.9|5930.6|5928.8|5931.2|5929.4|5930.5|5928.7|50
1695327000000|2023-09-21 20:10:00|5930.5|5928.7|5929.6|5927.8|5930.7|5928.9|5929.5|5927.7|77
1695327300000|2023-09-21 20:15:00|5929.8|5928|5929.1|5927.3|5930.2|5928.4|5929.1|5927.3|67
1695327600000|2023-09-21 20:20:00|5929.2|5927.4|5929.3|5927.5|5929.5|5927.7|5928.6|5926.8|72
1695327900000|2023-09-21 20:25:00|5929.4|5927.6|5928.7|5926.9|5929.7|5927.8|5928.6|5926.6|84
1695328200000|2023-09-21 20:30:00|5928.6|5926.8|5930.6|5928.8|5931.1|5929.3|5928.6|5926.8|73
1695328500000|2023-09-21 20:35:00|5930.7|5928.9|5931.7|5929.9|5931.7|5929.9|5930.7|5928.9|52
1695328800000|2023-09-21 20:40:00|5931.6|5929.8|5931.7|5929.9|5931.7|5929.9|5931.1|5929.3|72
1695329100000|2023-09-21 20:45:00|5932|5930.2|5931.7|5929.9|5932.7|5930.3|5931.6|5929.3|58
1695329400000|2023-09-21 20:50:00|5931.8|5930|5932.2|5930.4|5933.1|5930.6|5931.8|5929.5|66
1695329700000|2023-09-21 20:55:00|5933.1|5929.5|5934.2|5929.4|5934.2|5929.5|5933.1|5928.7|102
1695330000000|2023-09-21 21:00:00|5939.1|5933.3|5935.6|5929.8|5940|5934.2|5935.1|5929.3|34
1695330300000|2023-09-21 21:05:00|5935.5|5929.7|5933.8|5928|5938.4|5932.6|5933.7|5927.9|109
1695330600000|2023-09-21 21:10:00|5933.9|5928.1|5934.2|5928.4|5934.6|5928.8|5933.7|5927.9|51
1695330900000|2023-09-21 21:15:00|5934.1|5928.3|5932.8|5927|5934.7|5928.9|5931.8|5926|91
1695331200000|2023-09-21 21:20:00|5932.7|5926.9|5932.1|5927.3|5933.1|5927.3|5932.1|5926.3|132
1695331500000|2023-09-21 21:25:00|5932.2|5927.2|5932.4|5926.6|5933.1|5927.9|5931.7|5925.9|50
1695331800000|2023-09-21 21:30:00|5932.2|5926.4|5932.5|5927.6|5933|5928|5932.2|5926.4|113
1695332100000|2023-09-21 21:35:00|5932.7|5927.7|5936|5930.2|5936|5930.2|5931.6|5925.8|89
1695332400000|2023-09-21 21:40:00|5935.9|5930.1|5932.8|5927.5|5936.1|5930.3|5930.9|5925.1|101
1695332700000|2023-09-21 21:45:00|5932.7|5927.4|5932.7|5927.7|5933.3|5928.1|5932.5|5927.2|65
1695333000000|2023-09-21 21:50:00|5932.6|5927.5|5933.1|5927.9|5933.3|5928.1|5932.5|5927.3|52
1695333300000|2023-09-21 21:55:00|5933.2|5928|5933.6|5927.8|5936|5930.2|5932.7|5927.3|127
1695333600000|2023-09-21 22:00:00|5933.5|5927.7|5935.3|5930.5|5935.5|5930.6|5933.4|5927.6|59
1695333900000|2023-09-21 22:05:00|5934.4|5931.4|5934.6|5931.6|5936.2|5933.2|5933.4|5930.4|67
1695334200000|2023-09-21 22:10:00|5934.5|5931.5|5935.5|5932.5|5936.1|5933.1|5934.4|5931.4|77
1695334500000|2023-09-21 22:15:00|5935.6|5932.6|5936.9|5933.9|5937.3|5934.5|5934.9|5931.9|116
1695334800000|2023-09-21 22:20:00|5937|5934|5937.5|5934.5|5938|5935.1|5936.8|5933.9|33
1695335100000|2023-09-21 22:25:00|5937.4|5934.4|5936.6|5933.6|5937.5|5934.5|5936.2|5933.2|51
1695335400000|2023-09-21 22:30:00|5936.7|5933.7|5936.1|5934.3|5937.2|5934.5|5936.1|5933.3|54
1695335700000|2023-09-21 22:35:00|5936.2|5934.4|5935.5|5932.5|5936.8|5934.4|5935.2|5932.2|55
1695336000000|2023-09-21 22:40:00|5935.4|5932.4|5940.2|5937.2|5940.2|5937.2|5935.4|5932.4|108
1695336300000|2023-09-21 22:45:00|5939.6|5936.6|5935.9|5932.9|5940.3|5937.3|5934.5|5931.5|93
1695336600000|2023-09-21 22:50:00|5935.8|5932.8|5935.8|5932.8|5936.9|5933.9|5934.2|5931.2|82
1695336900000|2023-09-21 22:55:00|5935.9|5932.9|5935.1|5932.1|5935.9|5933.3|5934.7|5932|50
1695337200000|2023-09-21 23:00:00|5935.3|5932.3|5936.7|5933.7|5937|5934|5935.3|5932.3|98
1695337500000|2023-09-21 23:05:00|5936.8|5933.8|5936|5933|5937.9|5934.9|5935.3|5932.3|102
1695337800000|2023-09-21 23:10:00|5935.2|5932.2|5936.6|5933.6|5937.5|5934.5|5935.2|5932.2|66
1695338100000|2023-09-21 23:15:00|5936.7|5933.7|5938.3|5935.3|5938.3|5935.3|5936.7|5933.7|44
1695338400000|2023-09-21 23:20:00|5938.1|5935.1|5936.8|5933.8|5938.3|5935.8|5936.5|5933.5|78
1695338700000|2023-09-21 23:25:00|5936.7|5933.7|5935.8|5932.8|5937.5|5934.5|5935.7|5932.7|56
1695339000000|2023-09-21 23:30:00|5935.7|5932.7|5936.3|5933.3|5937.3|5934.3|5935.3|5932.3|119
1695339300000|2023-09-21 23:35:00|5936.2|5933.2|5935.1|5933.3|5936.5|5933.6|5933.8|5931.7|114
1695339600000|2023-09-21 23:40:00|5935.2|5933.4|5935.2|5933.4|5935.4|5933.6|5934.6|5932.8|41
1695339900000|2023-09-21 23:45:00|5935.3|5933.5|5934.3|5932.5|5935.4|5933.6|5933.9|5932.1|67
1695340200000|2023-09-21 23:50:00|5934.2|5932.4|5932.9|5929.9|5934.2|5932.4|5932.4|5929.5|105
1695340500000|2023-09-21 23:55:00|5933|5930|5931.8|5930|5934.2|5932|5931.8|5929.6|135
1695340800000|2023-09-22 00:00:00|5931.9|5930.1|5932.2|5930.4|5934.6|5932.8|5931.7|5929.9|236
1695341100000|2023-09-22 00:05:00|5932.4|5930.6|5930.2|5928.4|5932.4|5930.6|5928.9|5927.1|197
1695341400000|2023-09-22 00:10:00|5930.3|5928.5|5928.7|5926.9|5930.3|5928.5|5928|5926.2|179
1695341700000|2023-09-22 00:15:00|5929.3|5926.3|5925.3|5923.5|5930|5927.8|5924.1|5922.3|241
1695342000000|2023-09-22 00:20:00|5925.8|5924|5926|5924.2|5927.6|5925.8|5925.6|5923.8|144
1695342300000|2023-09-22 00:25:00|5925.1|5923.3|5923.5|5921.7|5925.1|5923.3|5922|5919.6|177
1695342600000|2023-09-22 00:30:00|5923.4|5921.6|5924.1|5922.3|5924.4|5922.6|5921.9|5920.1|155
1695342900000|2023-09-22 00:35:00|5924.2|5922.4|5925.2|5923.4|5925.5|5923.7|5922.2|5920.4|160
1695343200000|2023-09-22 00:40:00|5925.3|5923.5|5925.4|5923.6|5925.6|5923.8|5923.9|5922.1|160
1695343500000|2023-09-22 00:45:00|5925.3|5923.5|5925.4|5923.6|5926.4|5924.6|5924.9|5923.1|145
1695343800000|2023-09-22 00:50:00|5925.5|5923.7|5927.1|5925.3|5928.1|5926.3|5925.5|5923.7|152
1695344100000|2023-09-22 00:55:00|5927|5925.2|5927.3|5925.5|5928.4|5926.6|5926.6|5924.8|169
1695344400000|2023-09-22 01:00:00|5927.2|5925.4|5922.7|5920.9|5927.5|5925.7|5921.9|5920.1|206
1695344700000|2023-09-22 01:05:00|5922.8|5921|5922.9|5921.1|5923.8|5922|5921.3|5919.5|185
1695345000000|2023-09-22 01:10:00|5923|5921.2|5921.5|5919.7|5923.4|5921.6|5920.2|5918.4|203
1695345300000|2023-09-22 01:15:00|5921.4|5919.6|5925.5|5923.7|5926.1|5924.3|5921|5919.2|251
1695345600000|2023-09-22 01:20:00|5925.6|5923.8|5930.3|5928.5|5930.6|5928.8|5925|5923.2|209
1695345900000|2023-09-22 01:25:00|5930.2|5928.4|5929.2|5927.4|5932|5930.2|5926.8|5925|229
1695346200000|2023-09-22 01:30:00|5929.1|5927.3|5926|5924.2|5931.8|5930|5924.5|5922.7|312
1695346500000|2023-09-22 01:35:00|5926.1|5924.3|5926|5924.2|5926.5|5924.7|5923.2|5921.4|249
1695346800000|2023-09-22 01:40:00|5925.9|5924.1|5924.4|5922.6|5927.4|5925.6|5924.4|5922.6|248
1695347100000|2023-09-22 01:45:00|5924.5|5922.7|5927.2|5925.4|5927.4|5925.6|5924.2|5922.4|184
1695347400000|2023-09-22 01:50:00|5927.3|5925.5|5925.3|5923.5|5927.4|5925.6|5923.8|5922|217
1695347700000|2023-09-22 01:55:00|5925.4|5923.6|5926.8|5925|5927.7|5925.9|5925|5923.2|206
1695348000000|2023-09-22 02:00:00|5927.3|5925.5|5927.5|5925.7|5929.4|5927.6|5927.1|5925.3|233
1695348300000|2023-09-22 02:05:00|5927.6|5925.8|5931.4|5929.6|5932.1|5930.3|5926.6|5924.8|195
1695348600000|2023-09-22 02:10:00|5931.5|5929.7|5935.2|5933.4|5935.6|5933.8|5929.9|5928.1|223
1695348900000|2023-09-22 02:15:00|5935.3|5933.5|5934.2|5932.4|5936.2|5934.4|5934.1|5932.3|251
1695349200000|2023-09-22 02:20:00|5934.3|5932.5|5933.9|5932.1|5935.6|5933.8|5932.6|5930.8|199
1695349500000|2023-09-22 02:25:00|5933.8|5932|5933|5931.2|5934.2|5932.4|5932.4|5930.6|146
1695349800000|2023-09-22 02:30:00|5933.2|5931.4|5934|5932.2|5935.5|5933.4|5933.2|5931.4|184
1695350100000|2023-09-22 02:35:00|5933.9|5932.1|5935.6|5933.8|5935.7|5933.9|5932.6|5930.5|120
1695350400000|2023-09-22 02:40:00|5935.5|5933.7|5934.7|5932.9|5935.7|5933.9|5933.6|5931.5|144
1695350700000|2023-09-22 02:45:00|5935.1|5933.3|5938.7|5935.7|5938.7|5936.5|5935|5932.5|97
1695351000000|2023-09-22 02:50:00|5938.6|5935.6|5933.3|5930.3|5938.8|5936.6|5929.1|5926.1|392
1695351300000|2023-09-22 02:55:00|5933.6|5930.6|5930.3|5927.3|5933.9|5930.9|5930.2|5927.2|277
1695351600000|2023-09-22 03:00:00|5930.5|5927.5|5931.9|5930.1|5932.2|5930.4|5929.6|5926.8|199
1695351900000|2023-09-22 03:05:00|5932|5930.2|5932.8|5931|5934.2|5932.4|5931.8|5930|169
1695352200000|2023-09-22 03:10:00|5932.9|5931.1|5936.5|5934.7|5936.6|5934.8|5932.9|5931.1|188
1695352500000|2023-09-22 03:15:00|5936.6|5934.8|5937.6|5935.8|5938.2|5936.4|5935.5|5933.7|191
1695352800000|2023-09-22 03:20:00|5938|5936.2|5936.9|5935.1|5938.2|5936.4|5935.8|5934|149
1695353100000|2023-09-22 03:25:00|5937|5935.2|5935.3|5933.5|5937.2|5935.4|5935.2|5933.4|146
1695353400000|2023-09-22 03:30:00|5935.5|5933.7|5937.9|5936.1|5938|5936.2|5935.4|5933.6|113
1695353700000|2023-09-22 03:35:00|5938|5936.2|5936.1|5933.1|5938.2|5936.4|5935.1|5932.7|147
1695354000000|2023-09-22 03:40:00|5935.6|5933.8|5934.2|5932.4|5935.6|5933.8|5933.6|5931.6|131
1695354300000|2023-09-22 03:45:00|5934.5|5932.7|5933.6|5931.8|5934.9|5932.9|5933.1|5930.7|180
1695354600000|2023-09-22 03:50:00|5933.7|5931.9|5934.2|5932.4|5935|5933.2|5933.2|5931.4|104
1695354900000|2023-09-22 03:55:00|5934.3|5932.5|5934.6|5932.8|5935.8|5934|5934.2|5932.4|109
1695355200000|2023-09-22 04:00:00|5934.5|5932.7|5934.7|5932.9|5934.8|5933|5933.7|5931.9|91
1695355500000|2023-09-22 04:05:00|5934.6|5932.8|5936.2|5934.4|5937.6|5935.8|5934.6|5932.8|95
1695355800000|2023-09-22 04:10:00|5936.3|5934.5|5935.9|5934.1|5936.9|5935.1|5935.9|5934.1|88
1695356100000|2023-09-22 04:15:00|5936|5934.2|5933.1|5931.3|5936.3|5934.5|5933.1|5931.3|87
1695356400000|2023-09-22 04:20:00|5933|5931.2|5935.4|5933.6|5935.7|5933.9|5932.1|5930.3|128
1695356700000|2023-09-22 04:25:00|5935.3|5933.5|5935.7|5933.9|5936.4|5934.6|5934.7|5932.9|105
1695357000000|2023-09-22 04:30:00|5935.8|5934|5935.8|5934|5936.2|5934.4|5934.9|5933.1|125
1695357300000|2023-09-22 04:35:00|5935.9|5934.1|5937.6|5935.8|5938|5936.2|5935.7|5933.9|100
1695357600000|2023-09-22 04:40:00|5937.7|5935.9|5937.9|5936.1|5938|5936.2|5937|5935.2|80
1695357900000|2023-09-22 04:45:00|5938|5936.2|5937.6|5935.8|5939.3|5937.5|5937.6|5935.8|111
1695358200000|2023-09-22 04:50:00|5937.5|5935.7|5938.2|5936.4|5938.9|5937.1|5936.6|5934.8|101
1695358500000|2023-09-22 04:55:00|5938.1|5936.3|5937.7|5935.9|5938.6|5936.8|5937.6|5935.8|167
1695358800000|2023-09-22 05:00:00|5937.8|5936|5937.6|5935.8|5938.6|5936.8|5936.7|5934.9|195
1695359100000|2023-09-22 05:05:00|5937.7|5935.9|5940.5|5938.7|5940.9|5939.1|5937.2|5935.4|170
1695359400000|2023-09-22 05:10:00|5940.6|5938.8|5939.9|5938.1|5941.3|5939.5|5939.6|5937.8|163
1695359700000|2023-09-22 05:15:00|5940|5938.2|5939.6|5937.8|5940.7|5938.9|5939.1|5937.3|159
1695360000000|2023-09-22 05:20:00|5939.5|5937.7|5939.1|5937.3|5940|5938.2|5938.5|5936.7|141
1695360300000|2023-09-22 05:25:00|5939.2|5937.4|5936.9|5935.1|5939.2|5937.4|5936|5934.2|105
1695360600000|2023-09-22 05:30:00|5937|5935.2|5938|5936.2|5938.1|5936.3|5936.2|5934.4|167
1695360900000|2023-09-22 05:35:00|5938.1|5936.3|5936.1|5934.3|5938.2|5936.4|5935.9|5934.1|118
1695361200000|2023-09-22 05:40:00|5936.2|5934.4|5937.4|5935.6|5938.1|5936.3|5936.2|5934.4|144
1695361500000|2023-09-22 05:45:00|5937.5|5935.7|5938.2|5936.4|5938.4|5936.6|5937.2|5935.4|143
1695361800000|2023-09-22 05:50:00|5938.3|5936.5|5939.1|5937.3|5939.2|5937.4|5937.1|5935.3|131
1695362100000|2023-09-22 05:55:00|5939.2|5937.4|5938.6|5936.8|5939.7|5937.9|5938.1|5936.3|141
1695362400000|2023-09-22 06:00:00|5938.3|5936.5|5936.3|5934.5|5938.4|5936.6|5935.1|5933.2|264
1695362700000|2023-09-22 06:05:00|5936.4|5934.6|5937.1|5935.3|5939.4|5937.6|5935.4|5933.6|251
1695363000000|2023-09-22 06:10:00|5937|5935.2|5936|5934.2|5938.1|5936.3|5935.5|5933.7|225
1695363300000|2023-09-22 06:15:00|5935.9|5934.1|5938|5936.2|5939.6|5937.8|5934.9|5933.1|202
1695363600000|2023-09-22 06:20:00|5938.1|5936.3|5938.7|5936.9|5938.9|5937.1|5936.9|5935.1|179
1695363900000|2023-09-22 06:25:00|5938.6|5936.8|5941.2|5939.4|5942|5940.2|5938|5936.2|198
1695364200000|2023-09-22 06:30:00|5941.6|5939.8|5937|5935.2|5943.1|5941.3|5937|5935.2|264
1695364500000|2023-09-22 06:35:00|5937.1|5935.3|5937.7|5935.9|5939.1|5937.3|5936.2|5934.4|245
1695364800000|2023-09-22 06:40:00|5937.5|5935.7|5936.1|5934.3|5937.5|5935.7|5934.5|5932.7|275
1695365100000|2023-09-22 06:45:00|5936.2|5934.4|5935.1|5933.3|5937.9|5936.1|5934.6|5932.7|257
1695365400000|2023-09-22 06:50:00|5934.7|5932.9|5935.5|5933.7|5936|5934.2|5933.9|5932.1|238
1695365700000|2023-09-22 06:55:00|5935.1|5933.3|5938.7|5936.9|5939.2|5937.4|5934.6|5932.8|276
1695366000000|2023-09-22 07:00:00|5938.5|5936.7|5940.7|5938.9|5941.1|5939.3|5935.5|5933.7|349
1695366300000|2023-09-22 07:05:00|5940.8|5939|5944.4|5942.6|5945.1|5943.3|5940.8|5939|364
1695366600000|2023-09-22 07:10:00|5944.3|5942.5|5949.2|5946.2|5950.2|5948|5943.7|5941.9|303
1695366900000|2023-09-22 07:15:00|5948.6|5946.8|5939.3|5937.5|5948.6|5946.8|5936.6|5933.9|609
1695367200000|2023-09-22 07:20:00|5939.4|5937.6|5938.6|5936.8|5940.6|5938.8|5936|5934.2|363
1695367500000|2023-09-22 07:25:00|5938.7|5936.9|5943|5940|5943.2|5940.7|5936.8|5935|342
1695367800000|2023-09-22 07:30:00|5943.8|5940.8|5945.4|5943.6|5947.4|5944.4|5943.7|5940.7|454
1695368100000|2023-09-22 07:35:00|5945.5|5943.7|5950.4|5948.6|5951.5|5949.7|5945.5|5943.7|312
1695368400000|2023-09-22 07:40:00|5950.5|5948.7|5952|5950.2|5952.5|5950.7|5949.2|5947.4|280
1695368700000|2023-09-22 07:45:00|5951.9|5950.1|5953.7|5951.9|5954.5|5952.7|5950.6|5948.8|266
1695369000000|2023-09-22 07:50:00|5953.8|5952|5955.6|5953.8|5956.5|5954.7|5953.1|5951.3|237
1695369300000|2023-09-22 07:55:00|5955.7|5953.9|5953.6|5951.8|5956.5|5954.7|5953.4|5951.6|206
1695369600000|2023-09-22 08:00:00|5953.5|5951.7|5951.1|5949.3|5954.2|5952.4|5951|5949.2|252
1695369900000|2023-09-22 08:05:00|5951|5949.2|5950.7|5948.9|5951.2|5949.4|5949|5947.2|263
1695370200000|2023-09-22 08:10:00|5950.6|5948.8|5951|5949.2|5953.1|5951.3|5948.8|5947|281
1695370500000|2023-09-22 08:15:00|5951.1|5949.3|5953.3|5951.5|5953.5|5951.7|5950.2|5948.4|227
1695370800000|2023-09-22 08:20:00|5953.4|5951.6|5954.1|5952.3|5955.1|5953.3|5953|5951.2|182
1695371100000|2023-09-22 08:25:00|5954|5952.2|5955|5953.2|5955|5953.2|5952.9|5951.1|173
1695371400000|2023-09-22 08:30:00|5954.9|5953.1|5956.6|5954.8|5957|5955.2|5953.5|5950.9|349
1695371700000|2023-09-22 08:35:00|5956.7|5954.9|5958|5956.2|5958.2|5956.4|5954.4|5952.6|270
1695372000000|2023-09-22 08:40:00|5958.1|5956.3|5957|5955.2|5958.5|5956.7|5956.1|5954.2|192
1695372300000|2023-09-22 08:45:00|5957.1|5955.3|5956.1|5954.3|5957.5|5955.7|5955.2|5953.4|174
1695372600000|2023-09-22 08:50:00|5956.2|5954.4|5956.7|5954.9|5956.9|5955.1|5955|5953.2|163
1695372900000|2023-09-22 08:55:00|5956.8|5955|5955.9|5954.1|5957.2|5955|5955.8|5954|137
1695373200000|2023-09-22 09:00:00|5955.8|5954|5955.5|5953.7|5956.5|5954.7|5954.3|5952.5|221
1695373500000|2023-09-22 09:05:00|5955.4|5953.6|5958.4|5956.6|5958.4|5956.6|5955.2|5953.4|195
1695373800000|2023-09-22 09:10:00|5958.3|5956.5|5962.8|5961|5963.1|5961.3|5957.8|5956|178
1695374100000|2023-09-22 09:15:00|5962.9|5961.1|5961.3|5959.5|5963.6|5961.8|5961.1|5959.3|210
1695374400000|2023-09-22 09:20:00|5961.2|5959.4|5957.4|5955.6|5961.2|5959.4|5957.4|5955.6|184
1695374700000|2023-09-22 09:25:00|5957.3|5955.5|5957.6|5955.8|5957.7|5955.9|5955.2|5953.4|179
1695375000000|2023-09-22 09:30:00|5957.7|5955.9|5960.1|5958.3|5960.1|5958.3|5957.1|5955.3|198
1695375300000|2023-09-22 09:35:00|5960|5958.2|5960.7|5958.9|5962|5960.2|5959.6|5957.8|204
1695375600000|2023-09-22 09:40:00|5960.8|5959|5958.2|5956.4|5960.9|5959.1|5957.5|5955.7|210
1695375900000|2023-09-22 09:45:00|5958.3|5956.5|5958.6|5956.8|5960.2|5958.4|5957.5|5955.7|186
1695376200000|2023-09-22 09:50:00|5958.1|5956.3|5957.2|5955.4|5958.5|5956.7|5956.5|5954.7|199
1695376500000|2023-09-22 09:55:00|5957.4|5955.6|5957|5955.2|5958.5|5956.7|5956.8|5955|147
1695376800000|2023-09-22 10:00:00|5957.1|5955.3|5956.7|5954.9|5957.3|5955.5|5955.8|5954|153
1695377100000|2023-09-22 10:05:00|5956.6|5954.8|5959.8|5958|5960.6|5958.8|5956.6|5954.8|171
1695377400000|2023-09-22 10:10:00|5959.7|5957.9|5961.7|5959.9|5961.7|5959.9|5958.2|5956.4|165
1695377700000|2023-09-22 10:15:00|5961.6|5959.8|5963.1|5961.3|5964|5962.2|5961.6|5959.8|149
1695378000000|2023-09-22 10:20:00|5963|5961.2|5962.2|5960.4|5963|5961.2|5960.8|5959|145
1695378300000|2023-09-22 10:25:00|5962.4|5960.6|5965.5|5963.7|5965.5|5963.7|5961.6|5959.8|123
1695378600000|2023-09-22 10:30:00|5965.6|5963.8|5963|5961.2|5965.7|5963.9|5962.9|5961.1|152
1695378900000|2023-09-22 10:35:00|5963.1|5961.3|5964.1|5962.3|5964.7|5962.9|5963.1|5961.3|128
1695379200000|2023-09-22 10:40:00|5964|5962.2|5968.9|5967.1|5970.1|5968.3|5963.3|5961.5|126
1695379500000|2023-09-22 10:45:00|5969|5967.2|5967.6|5965.8|5969|5967.2|5966.6|5964.8|151
1695379800000|2023-09-22 10:50:00|5967.5|5965.7|5965.3|5963.5|5968.7|5966.9|5965.3|5963.5|147
1695380100000|2023-09-22 10:55:00|5965.4|5963.6|5964.2|5962.4|5965.6|5963.8|5964|5962.2|169
1695380400000|2023-09-22 11:00:00|5964.3|5962.5|5965.5|5963.7|5965.8|5964|5963.7|5961.9|118
1695380700000|2023-09-22 11:05:00|5965.6|5963.8|5967.1|5965.3|5968.6|5966.8|5965.2|5963.4|152
1695381000000|2023-09-22 11:10:00|5967.2|5965.4|5965.4|5963.6|5967.4|5965.6|5964.6|5962.8|164
1695381300000|2023-09-22 11:15:00|5965.3|5963.5|5967.6|5965.8|5967.6|5965.8|5965|5963.2|127
1695381600000|2023-09-22 11:20:00|5967.4|5965.6|5969.2|5967.4|5969.2|5967.4|5967.1|5965.3|109
1695381900000|2023-09-22 11:25:00|5969.1|5967.3|5968.7|5966.9|5969.2|5967.4|5967.3|5965.5|107
1695382200000|2023-09-22 11:30:00|5968.8|5967|5967.7|5965.9|5969|5967.2|5967.6|5965.8|76
1695382500000|2023-09-22 11:35:00|5967.6|5965.8|5971.3|5969.5|5971.3|5969.5|5967.6|5965.8|110
1695382800000|2023-09-22 11:40:00|5971.4|5969.6|5973.4|5971.6|5975.3|5972.6|5969.4|5967.6|170
1695383100000|2023-09-22 11:45:00|5973.8|5972|5975.2|5973.4|5975.6|5973.8|5972.7|5970.9|142
1695383400000|2023-09-22 11:50:00|5975.3|5973.5|5974.8|5973|5976.7|5974.9|5973.2|5971.4|164
1695383700000|2023-09-22 11:55:00|5974.7|5972.9|5972.3|5970.5|5974.7|5972.9|5972|5970.2|141
1695384000000|2023-09-22 12:00:00|5972.4|5970.6|5975.2|5973.4|5979.8|5978|5972.3|5970.5|332
1695384300000|2023-09-22 12:05:00|5975.1|5973.3|5971.5|5969.7|5976|5974.2|5971.4|5969.6|209
1695384600000|2023-09-22 12:10:00|5971|5969.2|5972.1|5970.3|5972.6|5970.8|5970.6|5968.8|242
1695384900000|2023-09-22 12:15:00|5972.2|5970.4|5970.7|5968.9|5972.8|5971|5970|5968.2|204
1695385200000|2023-09-22 12:20:00|5970.6|5968.8|5974.1|5972.3|5974.1|5972.3|5970.6|5968.8|215
1695385500000|2023-09-22 12:25:00|5973.9|5972.1|5976.9|5975.1|5977.5|5975.4|5973|5971.2|170
1695385800000|2023-09-22 12:30:00|5977|5975.2|5971.7|5969.9|5979.2|5977.4|5971.6|5969.8|272
1695386100000|2023-09-22 12:35:00|5972|5970.2|5968.8|5967|5972.7|5970.9|5968.6|5966.8|205
1695386400000|2023-09-22 12:40:00|5968.7|5966.9|5973.3|5971.5|5973.3|5971.5|5967.3|5965.5|247
1695386700000|2023-09-22 12:45:00|5973.2|5971.4|5975.7|5973.9|5976.7|5974.9|5973.2|5971.4|209
1695387000000|2023-09-22 12:50:00|5975.6|5973.8|5978.6|5976.8|5979.2|5977.4|5975.2|5973.4|180
1695387300000|2023-09-22 12:55:00|5978.5|5976.7|5981.2|5979.4|5982.5|5980.7|5977.4|5975.6|237
1695387600000|2023-09-22 13:00:00|5981.3|5979.5|5979.6|5977.8|5982.4|5980.6|5978.8|5977|254
1695387900000|2023-09-22 13:05:00|5979.5|5977.7|5977.8|5976|5980.6|5978.8|5977.6|5975.8|139
1695388200000|2023-09-22 13:10:00|5978|5976.2|5984|5982.2|5984.2|5982.4|5978|5976.2|298
1695388500000|2023-09-22 13:15:00|5983.9|5982.1|5978.9|5977.1|5984.1|5982.3|5977.4|5975.6|252
1695388800000|2023-09-22 13:20:00|5979|5977.2|5978.9|5977.1|5979.6|5977.8|5977.6|5975.8|186
1695389100000|2023-09-22 13:25:00|5979|5977.2|5977|5975.2|5979.5|5977.7|5976.4|5974.6|250
1695389400000|2023-09-22 13:30:00|5976.8|5975|5975.6|5973.8|5978.9|5977.1|5974.6|5972.8|399
1695389700000|2023-09-22 13:35:00|5975.7|5973.9|5978.2|5976.4|5979.3|5977.5|5975.7|5973.9|380
1695390000000|2023-09-22 13:40:00|5978.6|5976.8|5981.6|5978.2|5981.6|5978.2|5975.6|5973.8|364
1695390300000|2023-09-22 13:45:00|5982.3|5978.3|5982.8|5981|5988.5|5985.5|5977.8|5976|636
1695390600000|2023-09-22 13:50:00|5982.7|5980.9|5979.7|5977.9|5984.1|5982.3|5978.5|5976.7|458
1695390900000|2023-09-22 13:55:00|5979.8|5978|5984|5982.2|5984.8|5983|5979.1|5977.3|387
1695391200000|2023-09-22 14:00:00|5984.1|5982.3|5986.2|5984.4|5986.9|5985.1|5983.1|5981.3|429
1695391500000|2023-09-22 14:05:00|5986.3|5984.5|5987.1|5985.3|5987.1|5985.3|5983.4|5981.6|366
1695391800000|2023-09-22 14:10:00|5987|5985.2|5984.5|5982.7|5988.2|5986.4|5983.9|5982.1|337
1695392100000|2023-09-22 14:15:00|5984.7|5982.9|5981.4|5979.6|5986|5984.2|5981|5979.2|328
1695392400000|2023-09-22 14:20:00|5981.3|5979.5|5986.4|5984.6|5987.1|5985.3|5981|5979.2|238
1695392700000|2023-09-22 14:25:00|5986.5|5984.7|5986.2|5984.4|5988.1|5986.3|5984.9|5983.1|295
1695393000000|2023-09-22 14:30:00|5986.3|5984.5|5987|5985.2|5988.3|5986.5|5985.4|5983.6|259
1695393300000|2023-09-22 14:35:00|5987.1|5985.3|5988.9|5987.1|5989.7|5987.9|5986.5|5984.7|268
1695393600000|2023-09-22 14:40:00|5988.8|5987|5982.8|5981|5988.8|5987|5982.6|5980.8|293
1695393900000|2023-09-22 14:45:00|5982.9|5981.1|5981.2|5979.4|5983.7|5981.9|5979.4|5977.6|311
1695394200000|2023-09-22 14:50:00|5981.3|5979.5|5982.8|5981|5983.2|5981.4|5977.9|5976.1|361
1695394500000|2023-09-22 14:55:00|5982.7|5980.9|5980.9|5979.1|5984.8|5983|5980.5|5978.7|382
1695394800000|2023-09-22 15:00:00|5980.8|5979|5976.1|5974.3|5981.3|5979.5|5976.1|5974.3|353
1695395100000|2023-09-22 15:05:00|5975.8|5974|5973.6|5971.8|5977.5|5975.7|5973.6|5971.8|301
1695395400000|2023-09-22 15:10:00|5973.7|5971.9|5973.1|5971.3|5974.1|5972.3|5971.2|5969.4|293
1695395700000|2023-09-22 15:15:00|5973|5971.2|5974.3|5972.5|5975.3|5973.5|5971.8|5970|250
1695396000000|2023-09-22 15:20:00|5974.4|5972.6|5973.6|5971.8|5974.8|5973|5971.6|5969.8|234
1695396300000|2023-09-22 15:25:00|5973.5|5971.7|5974.8|5973|5974.8|5973|5973.1|5971.3|194
1695396600000|2023-09-22 15:30:00|5974.5|5972.7|5975.8|5974|5976.9|5975.1|5973.7|5971.9|170
1695396900000|2023-09-22 15:35:00|5976.1|5974.3|5976.8|5975|5977.4|5975.6|5974.2|5972.4|189
1695397200000|2023-09-22 15:40:00|5976.9|5975.1|5975.7|5973.9|5977.8|5976|5975.1|5973.3|212
1695397500000|2023-09-22 15:45:00|5975.6|5973.8|5976.4|5974.6|5977.4|5975.6|5975.4|5973.6|190
1695397800000|2023-09-22 15:50:00|5976.5|5974.7|5976.9|5975.1|5978.2|5976.4|5976.3|5974.5|152
1695398100000|2023-09-22 15:55:00|5976.8|5975|5973.9|5972.1|5977.3|5975.5|5973.8|5972|228
1695398400000|2023-09-22 16:00:00|5973.8|5972|5972.4|5970.6|5973.8|5972|5971.5|5969.7|178
1695398700000|2023-09-22 16:05:00|5972.3|5970.5|5971.5|5969.7|5972.9|5971.1|5970.9|5969.1|180
1695399000000|2023-09-22 16:10:00|5971.4|5969.6|5972.7|5970.9|5973|5971.2|5971.1|5969.3|183
1695399300000|2023-09-22 16:15:00|5972.5|5970.7|5972.5|5970.7|5973.9|5972.1|5971.7|5969.9|134
1695399600000|2023-09-22 16:20:00|5972.6|5970.8|5972.6|5970.8|5973.1|5971.3|5970.9|5969.1|138
1695399900000|2023-09-22 16:25:00|5972.7|5970.9|5972.9|5971.1|5973.4|5971.6|5971.7|5969.9|156
1695400200000|2023-09-22 16:30:00|5972.8|5971|5975.2|5973.4|5975.3|5973.5|5972.1|5970.3|158
1695400500000|2023-09-22 16:35:00|5975.4|5973.6|5976.2|5974.4|5977.9|5976.1|5975.3|5973.5|112
1695400800000|2023-09-22 16:40:00|5976.1|5974.3|5975.5|5973.7|5977.3|5975.5|5974.9|5973.1|139
1695401100000|2023-09-22 16:45:00|5975.4|5973.6|5975.3|5973.5|5975.9|5974.1|5974.5|5972.7|113
1695401400000|2023-09-22 16:50:00|5975.4|5973.6|5973.1|5971.3|5975.4|5973.6|5972.8|5971|149
1695401700000|2023-09-22 16:55:00|5973|5971.2|5972.8|5971|5974.1|5972.3|5972.1|5970.3|128
1695402000000|2023-09-22 17:00:00|5972.5|5970.7|5972.5|5970.7|5973.2|5971.4|5970.6|5968.8|133
1695402300000|2023-09-22 17:05:00|5972.6|5970.8|5973|5971.2|5973.9|5972.1|5972|5970.2|79
1695402600000|2023-09-22 17:10:00|5973.3|5971.5|5973.1|5971.3|5973.7|5971.9|5972|5970.2|110
1695402900000|2023-09-22 17:15:00|5973|5971.2|5974.5|5972.7|5975.3|5973.5|5973|5971.2|132
1695403200000|2023-09-22 17:20:00|5974.4|5972.6|5970.9|5969.1|5974.4|5972.6|5969.8|5968|203
1695403500000|2023-09-22 17:25:00|5971|5969.2|5970.2|5968.4|5971.1|5969.3|5969.5|5967.7|187
1695403800000|2023-09-22 17:30:00|5970.1|5968.3|5968|5966.2|5970.1|5968.3|5965.7|5963.9|163
1695404100000|2023-09-22 17:35:00|5968.1|5966.3|5966.4|5964.6|5969|5967.2|5964.9|5963.1|154
1695404400000|2023-09-22 17:40:00|5966.5|5964.7|5965.9|5964.1|5966.6|5964.8|5965.3|5963.5|178
1695404700000|2023-09-22 17:45:00|5965.8|5964|5965.9|5964.1|5966.9|5965.1|5964.4|5962.6|181
1695405000000|2023-09-22 17:50:00|5965.8|5964|5966.7|5964.9|5966.9|5965.1|5965.4|5963.6|164
1695405300000|2023-09-22 17:55:00|5966.6|5964.8|5966.6|5964.8|5967.4|5965.6|5966.1|5964.3|136
1695405600000|2023-09-22 18:00:00|5966.9|5965.1|5966|5964.2|5967.4|5965.6|5964.9|5963.1|149
1695405900000|2023-09-22 18:05:00|5966.3|5964.5|5965.4|5963.6|5966.7|5964.9|5965.2|5963.4|134
1695406200000|2023-09-22 18:10:00|5965.5|5963.7|5964.2|5962.4|5965.6|5963.8|5964.2|5962.4|134
1695406500000|2023-09-22 18:15:00|5964.1|5962.3|5963.7|5961.9|5964.7|5962.9|5963|5961.2|143
1695406800000|2023-09-22 18:20:00|5963.8|5962|5965.2|5963.4|5965.9|5964.1|5963.5|5961.7|113
1695407100000|2023-09-22 18:25:00|5965.3|5963.5|5962.9|5961.1|5967.5|5965.7|5962.3|5960.5|179
1695407400000|2023-09-22 18:30:00|5962.8|5961|5963.8|5962|5963.8|5962|5961.3|5959.5|141
1695407700000|2023-09-22 18:35:00|5964|5962.2|5962.5|5960.7|5964.8|5963|5961.7|5959.9|157
1695408000000|2023-09-22 18:40:00|5962.4|5960.6|5960.5|5958.7|5963.3|5961.5|5960.5|5958.7|141
1695408300000|2023-09-22 18:45:00|5960.6|5958.8|5962.6|5960.8|5962.7|5960.9|5960.4|5958.6|173
1695408600000|2023-09-22 18:50:00|5962.7|5960.9|5964.9|5963.1|5964.9|5963.1|5962.6|5960.8|166
1695408900000|2023-09-22 18:55:00|5964.8|5963|5963.9|5962.1|5966.4|5964.6|5963.4|5961.6|191
1695409200000|2023-09-22 19:00:00|5964.6|5961.6|5964.8|5963|5966.3|5964.5|5963.8|5961.1|189
1695409500000|2023-09-22 19:05:00|5964.9|5963.1|5969.1|5967.3|5969.2|5967.4|5964.7|5962.9|137
1695409800000|2023-09-22 19:10:00|5969.2|5967.4|5967.5|5965.7|5969.5|5967.7|5966.9|5965.1|118
1695410100000|2023-09-22 19:15:00|5967.6|5965.8|5967|5965.2|5968.2|5966.4|5966.4|5964.6|119
1695410400000|2023-09-22 19:20:00|5966.9|5965.1|5967|5965.2|5967.8|5966|5966|5964.2|113
1695410700000|2023-09-22 19:25:00|5966.9|5965.1|5966.9|5965.1|5967.1|5965.3|5966.3|5964.5|75
1695411000000|2023-09-22 19:30:00|5966.8|5965|5967.2|5965.4|5968|5966.2|5966.4|5964.6|149
1695411300000|2023-09-22 19:35:00|5967.1|5965.3|5966.9|5965.1|5968.2|5966.4|5966.7|5964.9|106
1695411600000|2023-09-22 19:40:00|5967|5965.2|5963.5|5961.7|5967|5965.2|5962.7|5960.9|186
1695411900000|2023-09-22 19:45:00|5963.2|5961.4|5964|5962.2|5964.5|5962.7|5962.5|5960.7|174
1695412200000|2023-09-22 19:50:00|5963.7|5961.9|5962.5|5960.7|5963.7|5961.9|5961.5|5959.7|133
1695412500000|2023-09-22 19:55:00|5962.9|5961.1|5961.3|5959.5|5963.3|5961.5|5961|5959.2|154
1695412800000|2023-09-22 20:00:00|5961.4|5959.6|5959.9|5958.1|5961.9|5960.1|5959.7|5957.9|75
1695413100000|2023-09-22 20:05:00|5960|5958.2|5961.6|5959.8|5961.7|5959.9|5959.9|5958.1|60
1695413400000|2023-09-22 20:10:00|5961.5|5959.7|5961.6|5959.8|5961.7|5959.9|5961.4|5959.6|74
1695413700000|2023-09-22 20:15:00|5961.7|5959.9|5960.9|5959.1|5961.7|5959.9|5960.9|5959.1|67
1695414000000|2023-09-22 20:20:00|5961|5959.2|5961.8|5960|5961.9|5960.1|5960.9|5959.1|26
1695414300000|2023-09-22 20:25:00|5961.9|5960.1|5961.1|5958.1|5961.9|5960.1|5960.6|5958.1|62
1695414600000|2023-09-22 20:30:00|5961|5958|5961|5959.2|5961.9|5959.6|5960.4|5958|43
1695414900000|2023-09-22 20:35:00|5960.9|5959.1|5960.5|5958.7|5961|5959.2|5960.4|5958.6|43
1695415200000|2023-09-22 20:40:00|5960.6|5958.8|5960.9|5959.1|5961.1|5959.3|5960.4|5958.6|47
1695415500000|2023-09-22 20:45:00|5961.5|5958.5|5962.2|5959.2|5962.2|5959.8|5961.4|5958.4|55
1695415800000|2023-09-22 20:50:00|5962.3|5959.3|5962.6|5959.6|5962.7|5959.7|5961.8|5958.8|145
1695416100000|2023-09-22 20:55:00|5963.5|5958.7|5964.1|5958.3|5964.9|5959.1|5963.5|5957.8|148
1695585600000|2023-09-24 20:00:00|5973.6|5963.6|5973.6|5963.6|5973.6|5963.6|5973.6|5963.6|1
1695586200000|2023-09-24 20:10:00|5968.8|5958.8|5968.8|5958.8|5968.8|5958.8|5968.8|5958.8|1
1695586500000|2023-09-24 20:15:00|5973.6|5963.6|5973.6|5963.6|5973.6|5963.6|5973.6|5963.6|1
1695587400000|2023-09-24 20:30:00|5968.8|5958.8|5968.8|5958.8|5968.8|5958.8|5968.8|5958.8|1
1695587700000|2023-09-24 20:35:00|5973.6|5963.6|5968.8|5958.8|5973.6|5963.6|5968.8|5958.8|2
1695588000000|2023-09-24 20:40:00|5973.6|5963.6|5973.6|5963.6|5973.6|5963.6|5968.8|5958.8|3
1695588300000|2023-09-24 20:45:00|5968.8|5958.8|5973.6|5963.6|5973.6|5963.6|5968|5958|3
1695588600000|2023-09-24 20:50:00|5973.5|5963.5|5971.9|5961.9|5973.6|5963.6|5971.9|5961.9|3
1695588900000|2023-09-24 20:55:00|5972.8|5961|5972.8|5961|5972.8|5961|5972.8|5961|1
1695589200000|2023-09-24 21:00:00|5972.4|5960.6|5966.1|5959.3|5972.4|5963.1|5966.1|5959.3|3
1695589500000|2023-09-24 21:05:00|5965.8|5959|5966.3|5959.5|5966.8|5960|5964.9|5958.1|159
1695589800000|2023-09-24 21:10:00|5966.6|5959.8|5963.7|5956.9|5967.5|5960.7|5963.6|5956.8|45
1695590100000|2023-09-24 21:15:00|5963.8|5957|5964|5957.2|5965|5958.2|5963.3|5956.5|28
1695590400000|2023-09-24 21:20:00|5965|5958.2|5964|5957.2|5965|5958.2|5963.4|5956.6|19
1695590700000|2023-09-24 21:25:00|5963.6|5956.8|5963.8|5957|5964|5957.2|5963.5|5956.7|18
1695591000000|2023-09-24 21:30:00|5963.9|5957.1|5964|5957.2|5965|5958.2|5963.2|5956.4|66
1695591300000|2023-09-24 21:35:00|5964.7|5957.9|5965.9|5959.1|5966.4|5959.6|5964.3|5957.5|92
1695591600000|2023-09-24 21:40:00|5966|5959.2|5964.5|5957.7|5966|5959.2|5964|5957.2|56
1695591900000|2023-09-24 21:45:00|5964.6|5957.8|5964.4|5957.6|5965|5958.2|5963.9|5957.1|58
1695592200000|2023-09-24 21:50:00|5964.5|5957.7|5964.6|5957.8|5964.9|5958.1|5963.9|5957.1|49
1695592500000|2023-09-24 21:55:00|5963.9|5957.1|5963.1|5956.3|5964.8|5958|5963|5956.2|85
1695592800000|2023-09-24 22:00:00|5962.8|5956|5963|5956.2|5963.1|5956.3|5961.9|5955.1|156
1695593100000|2023-09-24 22:05:00|5962.1|5957.1|5962.5|5957.9|5962.7|5958.3|5961.9|5957.1|119
1695593400000|2023-09-24 22:10:00|5962.6|5958|5963|5959|5963.2|5959.2|5962.5|5958|134
1695593700000|2023-09-24 22:15:00|5963.1|5959.1|5962.6|5958.6|5963.1|5959.1|5961|5957|182
1695594000000|2023-09-24 22:20:00|5962.7|5958.7|5962.9|5958.9|5963.2|5959.2|5962.6|5958.6|123
1695594300000|2023-09-24 22:25:00|5962.8|5958.8|5963.3|5959.3|5964.9|5960.9|5962.7|5958.7|142
1695594600000|2023-09-24 22:30:00|5963.2|5959.2|5962.8|5958.8|5963.5|5959.5|5962.1|5958.7|68
1695594900000|2023-09-24 22:35:00|5962.7|5958.7|5961.3|5957.3|5963|5959|5961.2|5957.2|159
1695595200000|2023-09-24 22:40:00|5961.4|5957.4|5960.7|5956.7|5961.4|5957.4|5960.6|5956.6|121
1695595500000|2023-09-24 22:45:00|5960.2|5956.2|5960|5956|5960.3|5956.3|5959.4|5955.4|70
1695595800000|2023-09-24 22:50:00|5959.9|5955.9|5959.7|5955.7|5960.2|5956.2|5959.3|5955.3|124
1695596100000|2023-09-24 22:55:00|5959.8|5955.8|5959.5|5955.5|5959.8|5955.8|5959.4|5955.4|177
1695596400000|2023-09-24 23:00:00|5959|5955|5957.5|5953.5|5959.1|5955.5|5956.8|5953.4|198
1695596700000|2023-09-24 23:05:00|5957.4|5953.4|5957.8|5953.8|5958.5|5954.5|5957.4|5953.4|167
1695597000000|2023-09-24 23:10:00|5957.9|5953.9|5958|5954|5958.6|5954.6|5957.1|5953.1|145
1695597300000|2023-09-24 23:15:00|5957.9|5953.9|5957.9|5955.1|5958.6|5955.1|5957.3|5953.3|68
1695597600000|2023-09-24 23:20:00|5958|5955.2|5958.8|5956|5959|5956.1|5957.7|5954.5|57
1695597900000|2023-09-24 23:25:00|5958.9|5956.1|5958|5954|5959.5|5956.2|5957.7|5953.9|86
1695598200000|2023-09-24 23:30:00|5957.5|5954.7|5960.4|5957.6|5961|5957.6|5957.4|5954.6|97
1695598500000|2023-09-24 23:35:00|5960.7|5957.9|5962.2|5959.4|5963.3|5959.9|5960.7|5957.9|97
1695598800000|2023-09-24 23:40:00|5962.3|5959.5|5960.2|5957.4|5963.4|5960|5959.7|5956.9|173
1695599100000|2023-09-24 23:45:00|5960|5957.2|5958.7|5955.9|5960.5|5957.6|5958.7|5955.5|105
1695599400000|2023-09-24 23:50:00|5958.8|5956|5959.5|5956.7|5960|5956.7|5958.4|5955.1|139
1695599700000|2023-09-24 23:55:00|5959.4|5956.6|5958.3|5954.3|5959.6|5956.7|5957.4|5953.8|203
1695600000000|2023-09-25 00:00:00|5958.1|5954.1|5956.3|5954.5|5958.3|5955.5|5955.8|5953.1|221
1695600300000|2023-09-25 00:05:00|5956.4|5954.6|5958.1|5956.3|5958.5|5956.7|5955.6|5953.5|166
1695600600000|2023-09-25 00:10:00|5958.2|5956.4|5958.1|5956.3|5958.2|5956.4|5957.2|5955.4|128
1695600900000|2023-09-25 00:15:00|5958|5956.2|5958.7|5956.9|5959.5|5957.7|5957.9|5956.1|153
1695601200000|2023-09-25 00:20:00|5958.6|5956.8|5960.7|5958.9|5960.8|5959|5958.5|5956.7|155
1695601500000|2023-09-25 00:25:00|5960.8|5959|5963.1|5961.3|5963.3|5961.5|5960.6|5958.8|122
1695601800000|2023-09-25 00:30:00|5963|5961.2|5962.1|5960.3|5963.3|5961.5|5961.9|5960.1|134
1695602100000|2023-09-25 00:35:00|5962|5960.2|5959.3|5957.5|5962.2|5960.4|5957.8|5956|188
1695602400000|2023-09-25 00:40:00|5959.2|5957.4|5958.4|5956.6|5960|5957.9|5957.8|5956|183
1695602700000|2023-09-25 00:45:00|5958.3|5956.5|5958.7|5956.9|5959.8|5958|5957.8|5956|161
1695603000000|2023-09-25 00:50:00|5958.8|5957|5959.9|5958.1|5960.8|5959|5958.6|5956.8|213
1695603300000|2023-09-25 00:55:00|5960|5958.2|5961.7|5959.9|5962.2|5960.4|5960|5958.2|207
1695603600000|2023-09-25 01:00:00|5961.6|5959.8|5962.7|5960.9|5962.8|5961|5961.3|5959.5|123
1695603900000|2023-09-25 01:05:00|5962.6|5960.8|5961|5959.2|5962.9|5961.1|5961|5959.2|108
1695604200000|2023-09-25 01:10:00|5961.1|5959.3|5960.3|5958.5|5961.1|5959.3|5959|5957.2|134
1695604500000|2023-09-25 01:15:00|5960.5|5958.7|5964.4|5962.6|5964.9|5963.1|5959.4|5957.6|185
1695604800000|2023-09-25 01:20:00|5964.3|5962.5|5961.9|5960.1|5965|5963.2|5961.5|5959.7|102
1695605100000|2023-09-25 01:25:00|5962|5960.2|5959.8|5958|5962.3|5960.5|5959.5|5957.7|132
1695605400000|2023-09-25 01:30:00|5959.7|5957.9|5958.9|5957.1|5959.7|5957.9|5956.4|5954.6|173
1695605700000|2023-09-25 01:35:00|5959.1|5957.3|5955.7|5953.9|5959.8|5958|5955.5|5953.7|138
1695606000000|2023-09-25 01:40:00|5955.5|5953.7|5952.3|5950.5|5955.5|5953.7|5952.3|5950.5|183
1695606300000|2023-09-25 01:45:00|5952.4|5950.6|5955.3|5953.5|5955.9|5954.1|5951.6|5949.8|196
1695606600000|2023-09-25 01:50:00|5954.9|5953.1|5956.2|5954.4|5956.6|5954.8|5954.3|5952.5|151
1695606900000|2023-09-25 01:55:00|5956.1|5954.3|5954|5952.2|5957.1|5955.3|5953.9|5952.1|181
1695607200000|2023-09-25 02:00:00|5953.8|5952|5951.7|5949.9|5953.8|5952|5951.3|5949.5|145
1695607500000|2023-09-25 02:05:00|5951.6|5949.8|5951.7|5949.9|5953.1|5951.3|5951.2|5949.4|164
1695607800000|2023-09-25 02:10:00|5951.6|5949.8|5952.3|5950.5|5953.5|5951.7|5950.8|5949|122
1695608100000|2023-09-25 02:15:00|5952.2|5950.4|5952.2|5950.4|5953.4|5951.6|5952|5950.2|141
1695608400000|2023-09-25 02:20:00|5952.1|5950.3|5951.8|5950|5952.7|5950.9|5950.4|5948.6|138
1695608700000|2023-09-25 02:25:00|5951.7|5949.9|5949.9|5948.1|5951.7|5949.9|5949.8|5948|156
1695609000000|2023-09-25 02:30:00|5950|5948.2|5949.9|5948.1|5950.3|5948.5|5948.5|5946.7|221
1695609300000|2023-09-25 02:35:00|5950|5948.2|5952.4|5950.6|5952.4|5950.6|5949.4|5947.6|173
1695609600000|2023-09-25 02:40:00|5952.5|5950.7|5952.4|5950.6|5953.6|5951.8|5951.7|5949.9|182
1695609900000|2023-09-25 02:45:00|5952.3|5950.5|5952.9|5951.1|5953.1|5951.3|5951.2|5949.4|128
1695610200000|2023-09-25 02:50:00|5952.8|5951|5952.7|5950.9|5953.7|5951.9|5951.9|5950.1|168
1695610500000|2023-09-25 02:55:00|5952.6|5950.8|5952.9|5951.1|5953.8|5952|5952.2|5950.4|149
1695610800000|2023-09-25 03:00:00|5953|5951.2|5952.4|5950.6|5953.9|5952.1|5951.7|5949.9|144
1695611100000|2023-09-25 03:05:00|5952.3|5950.5|5950.7|5948.9|5952.3|5950.5|5950.2|5948.4|131
1695611400000|2023-09-25 03:10:00|5950.9|5949.1|5952.2|5950.4|5952.4|5950.5|5949.6|5947.3|176
1695611700000|2023-09-25 03:15:00|5952.1|5950.3|5950.1|5948.3|5952.1|5950.3|5949.4|5947.6|105
1695612000000|2023-09-25 03:20:00|5950|5948.2|5949.6|5947.8|5950.4|5948.5|5949.1|5946.8|121
1695612300000|2023-09-25 03:25:00|5949.5|5947.7|5949.3|5947.5|5950.2|5948.4|5948.6|5946.4|134
1695612600000|2023-09-25 03:30:00|5949.2|5947.4|5949|5947.2|5950|5947.8|5948.3|5946.4|192
1695612900000|2023-09-25 03:35:00|5948.9|5947.1|5949.3|5947.5|5949.7|5947.9|5948.3|5946.5|129
1695613200000|2023-09-25 03:40:00|5949.4|5947.6|5949.6|5947.8|5949.7|5947.9|5948.8|5947|180
1695613500000|2023-09-25 03:45:00|5949.5|5947.7|5948.4|5946.6|5949.7|5947.9|5947.7|5945.9|136
1695613800000|2023-09-25 03:50:00|5948.5|5946.7|5948.2|5946.4|5949.2|5947.4|5948.2|5946.4|103
1695614100000|2023-09-25 03:55:00|5948.3|5946.5|5948.3|5946.5|5948.9|5947.1|5947.6|5945.8|122
1695614400000|2023-09-25 04:00:00|5948.2|5946.4|5947.1|5945.3|5948.3|5946.4|5947|5945.2|125
1695614700000|2023-09-25 04:05:00|5947.3|5945.5|5947.6|5945.8|5947.6|5945.8|5946.1|5944.3|95
1695615000000|2023-09-25 04:10:00|5947.7|5945.9|5947.6|5945.8|5948.7|5946.9|5947.3|5945.5|64
1695615300000|2023-09-25 04:15:00|5947.7|5945.9|5946.6|5944.8|5947.7|5945.9|5946.4|5944.6|59
1695615600000|2023-09-25 04:20:00|5946.7|5944.9|5950.7|5948.9|5950.7|5948.9|5946.7|5944.9|71
1695615900000|2023-09-25 04:25:00|5950.8|5949|5951.8|5950|5953.3|5951.5|5950.8|5949|120
1695616200000|2023-09-25 04:30:00|5951.7|5949.9|5952.3|5950.5|5952.3|5950.5|5950.8|5949|52
1695616500000|2023-09-25 04:35:00|5952.2|5950.4|5951.4|5949.6|5952.2|5950.4|5951.2|5949.4|126
1695616800000|2023-09-25 04:40:00|5951.1|5949.3|5950.4|5948.6|5951.1|5949.3|5949.6|5947.8|123
1695617100000|2023-09-25 04:45:00|5950.3|5948.5|5951.4|5949.6|5951.5|5949.7|5950.2|5948.4|112
1695617400000|2023-09-25 04:50:00|5951.5|5949.7|5951.4|5949.6|5952.6|5950.8|5951.2|5949.4|94
1695617700000|2023-09-25 04:55:00|5951.5|5949.7|5951.1|5949.3|5951.6|5949.8|5950.6|5948.8|148
1695618000000|2023-09-25 05:00:00|5951|5949.2|5948.8|5947|5951.1|5949.3|5948.2|5946.4|153
1695618300000|2023-09-25 05:05:00|5949|5947.2|5948.9|5947.1|5949|5947.2|5947.1|5945.3|132
1695618600000|2023-09-25 05:10:00|5948.8|5947|5949.3|5947.5|5949.8|5948|5947.9|5946.1|143
1695618900000|2023-09-25 05:15:00|5949.2|5947.4|5949.5|5947.7|5949.6|5947.8|5948.2|5946.4|93
1695619200000|2023-09-25 05:20:00|5949.6|5947.8|5950|5948.2|5951.1|5949.3|5949.5|5947.7|121
1695619500000|2023-09-25 05:25:00|5949.9|5948.1|5950.6|5948.8|5951.2|5949.4|5949.5|5947.7|121
1695619800000|2023-09-25 05:30:00|5950.5|5948.7|5948.5|5946.7|5950.7|5948.9|5948.5|5946.7|75
1695620100000|2023-09-25 05:35:00|5948.1|5946.3|5948.7|5946.9|5950.1|5948.3|5948.1|5946.3|110
1695620400000|2023-09-25 05:40:00|5948.8|5947|5948.3|5946.5|5948.8|5947|5948.1|5946.3|65
1695620700000|2023-09-25 05:45:00|5948.2|5946.4|5947.4|5945.6|5948.8|5947|5946.5|5944.7|95
1695621000000|2023-09-25 05:50:00|5947.5|5945.7|5945.2|5943.4|5947.6|5945.8|5945.2|5943.4|112
1695621300000|2023-09-25 05:55:00|5945.4|5943.6|5945.7|5943.9|5946.8|5945|5945.3|5943.5|226
1695621600000|2023-09-25 06:00:00|5945.6|5943.8|5946.7|5944.9|5947.9|5946.1|5945.1|5943.3|198
1695621900000|2023-09-25 06:05:00|5946.6|5944.8|5945.9|5944.1|5947.5|5945.7|5944.2|5942.4|219
1695622200000|2023-09-25 06:10:00|5946|5944.2|5948.4|5946.6|5948.6|5946.8|5946|5944.2|251
1695622500000|2023-09-25 06:15:00|5948.2|5946.4|5946.4|5944.6|5948.6|5946.8|5945.5|5943.7|176
1695622800000|2023-09-25 06:20:00|5946.5|5944.7|5948.2|5946.4|5948.5|5946.7|5946.5|5944.7|146
1695623100000|2023-09-25 06:25:00|5948.1|5946.3|5946.3|5944.5|5948.1|5946.3|5944.7|5942.9|134
1695623400000|2023-09-25 06:30:00|5946.2|5944.4|5947|5945.2|5947.8|5946|5945.2|5943.4|164
1695623700000|2023-09-25 06:35:00|5947.1|5945.3|5948.5|5946.7|5948.7|5946.9|5947.1|5945.3|194
1695624000000|2023-09-25 06:40:00|5948.6|5946.8|5947.4|5945.6|5948.6|5946.8|5945|5943.2|179
1695624300000|2023-09-25 06:45:00|5947.5|5945.7|5951.6|5949.8|5951.6|5949.8|5947.5|5945.7|168
1695624600000|2023-09-25 06:50:00|5951.4|5949.6|5951.9|5950.1|5952.5|5950.4|5951.2|5949.4|174
1695624900000|2023-09-25 06:55:00|5952|5950.2|5952.1|5950.3|5953.8|5952|5951.4|5949.6|229
1695625200000|2023-09-25 07:00:00|5952.2|5950.4|5954.4|5952.6|5954.5|5952.7|5951.6|5949.8|237
1695625500000|2023-09-25 07:05:00|5954.5|5952.7|5954.7|5952.9|5956.2|5954.4|5954.1|5952.3|230
1695625800000|2023-09-25 07:10:00|5954.8|5953|5955.7|5953.9|5955.9|5954.1|5954.6|5952.8|202
1695626100000|2023-09-25 07:15:00|5955.6|5953.8|5954.8|5953|5955.7|5953.9|5954.4|5952.6|152
1695626400000|2023-09-25 07:20:00|5954.9|5953.1|5955.1|5953.3|5955.3|5953.5|5953.7|5951.9|137
1695626700000|2023-09-25 07:25:00|5955.7|5952.7|5953.7|5951.9|5955.7|5953.4|5953.7|5951.9|178
1695627000000|2023-09-25 07:30:00|5953.6|5951.8|5954|5952.2|5955.6|5953.8|5952.3|5950.5|200
1695627300000|2023-09-25 07:35:00|5953.3|5951.5|5950.7|5948.9|5953.5|5951.7|5949.8|5948|186
1695627600000|2023-09-25 07:40:00|5950.6|5948.8|5952.6|5950.8|5953.5|5951.7|5950.5|5948.7|216
1695627900000|2023-09-25 07:45:00|5952.3|5950.5|5951.1|5949.3|5952.6|5950.8|5950.9|5949.1|190
1695628200000|2023-09-25 07:50:00|5951|5949.2|5949.5|5947.7|5953|5951.2|5949.5|5947.7|209
1695628500000|2023-09-25 07:55:00|5949.6|5947.8|5951.5|5949.7|5952.2|5950.4|5949.3|5947.5|175
1695628800000|2023-09-25 08:00:00|5951.6|5949.8|5952.1|5950.3|5953.5|5951.7|5950.9|5948.7|236
1695629100000|2023-09-25 08:05:00|5952.4|5950.6|5953.4|5951.6|5953.5|5951.7|5950.9|5949.1|228
1695629400000|2023-09-25 08:10:00|5953.5|5951.7|5954.2|5952.4|5954.5|5952.7|5953|5951.2|169
1695629700000|2023-09-25 08:15:00|5954.1|5952.3|5954|5952.2|5955|5953.2|5952.7|5950.9|212
1695630000000|2023-09-25 08:20:00|5954.2|5952.4|5953.4|5951.6|5955.5|5953.7|5952.4|5950.6|185
1695630300000|2023-09-25 08:25:00|5953.3|5951.5|5951.5|5949.7|5954|5952.2|5949|5947.2|198
1695630600000|2023-09-25 08:30:00|5951.4|5949.6|5952.4|5950.6|5953.5|5951.7|5950.5|5948.7|312
1695630900000|2023-09-25 08:35:00|5952.3|5950.5|5951.2|5949.4|5952.6|5950.8|5948.5|5946.7|265
1695631200000|2023-09-25 08:40:00|5951.3|5949.5|5949.6|5947.8|5951.5|5949.7|5948.9|5947.1|237
1695631500000|2023-09-25 08:45:00|5949.3|5947.5|5951.5|5949.7|5951.6|5949.8|5946.5|5944.7|213
1695631800000|2023-09-25 08:50:00|5951.6|5949.8|5950.2|5948.4|5952|5950.2|5949.8|5948|201
1695632100000|2023-09-25 08:55:00|5950.1|5948.3|5949.7|5947.9|5950.8|5949|5949|5947.2|211
1695632400000|2023-09-25 09:00:00|5949.6|5947.8|5948.6|5946.8|5949.9|5948.1|5948.6|5946.8|194
1695632700000|2023-09-25 09:05:00|5948.7|5946.9|5952.2|5950.4|5952.5|5950.7|5948.6|5946.8|187
1695633000000|2023-09-25 09:10:00|5952.1|5950.3|5949|5947.2|5952.3|5950.5|5948.4|5946.6|150
1695633300000|2023-09-25 09:15:00|5948.9|5947.1|5948.3|5946.5|5949.2|5947.4|5947.6|5945.8|162
1695633600000|2023-09-25 09:20:00|5948.4|5946.6|5951.8|5950|5953|5951.2|5948.2|5946|161
1695633900000|2023-09-25 09:25:00|5951.7|5949.9|5954|5952.2|5954.4|5952.6|5951.4|5949.6|151
1695634200000|2023-09-25 09:30:00|5953.8|5952|5953.9|5952.1|5954|5952.2|5951.7|5949.9|206
1695634500000|2023-09-25 09:35:00|5953.8|5952|5955.6|5953.8|5955.6|5953.8|5953.7|5951.9|187
1695634800000|2023-09-25 09:40:00|5955.5|5953.7|5955.5|5953.7|5956.6|5954.8|5954.7|5952.9|155
1695635100000|2023-09-25 09:45:00|5955.4|5953.6|5955|5953.2|5955.6|5953.8|5953.9|5952.1|192
1695635400000|2023-09-25 09:50:00|5954.9|5953.1|5957.2|5955.4|5958|5956.2|5954.8|5953|168
1695635700000|2023-09-25 09:55:00|5957.3|5955.5|5959.6|5957.8|5959.7|5957.9|5957.2|5955.4|260
1695636000000|2023-09-25 10:00:00|5959.7|5957.9|5962.7|5960.9|5964.2|5962.4|5959.7|5957.9|211
1695636300000|2023-09-25 10:05:00|5962.5|5960.7|5963|5961.2|5963.4|5961.6|5961.8|5960|134
1695636600000|2023-09-25 10:10:00|5963.1|5961.3|5964.6|5962.8|5965.8|5964|5962|5960.2|182
1695636900000|2023-09-25 10:15:00|5964.5|5962.7|5966.7|5964.9|5966.8|5965|5963.8|5962|195
1695637200000|2023-09-25 10:20:00|5966.6|5964.8|5967.9|5966.1|5968.4|5966.6|5966|5964.2|215
1695637500000|2023-09-25 10:25:00|5968|5966.2|5968.4|5966.6|5968.9|5967.1|5967.8|5966|163
1695637800000|2023-09-25 10:30:00|5968.9|5967.1|5967|5965.2|5969.5|5967.7|5966.4|5964.6|146
1695638100000|2023-09-25 10:35:00|5966.9|5965.1|5967.9|5966.1|5968.1|5966.3|5966|5964.2|175
1695638400000|2023-09-25 10:40:00|5967.8|5966|5968.2|5966.4|5969.3|5967.5|5967|5965.2|156
1695638700000|2023-09-25 10:45:00|5968.1|5966.3|5969.6|5967.8|5971|5969.2|5967.8|5966|172
1695639000000|2023-09-25 10:50:00|5969.7|5967.9|5972.3|5970.5|5972.5|5970.7|5969.3|5967.5|145
1695639300000|2023-09-25 10:55:00|5972.2|5970.4|5973|5971.2|5973.8|5972|5971.3|5969.5|191
1695639600000|2023-09-25 11:00:00|5973.4|5971.6|5973.4|5971.6|5974|5972.2|5972.2|5970.4|195
1695639900000|2023-09-25 11:05:00|5973.3|5971.5|5972.2|5970.4|5973.6|5971.8|5972.2|5970.4|160
1695640200000|2023-09-25 11:10:00|5972.3|5970.5|5973.8|5972|5973.9|5972.1|5972|5970.2|175
1695640500000|2023-09-25 11:15:00|5973.9|5972.1|5973.9|5972.1|5975.1|5973.3|5973.7|5971.9|172
1695640800000|2023-09-25 11:20:00|5974|5972.2|5972.1|5970.3|5974.8|5973|5971.9|5970.1|189
1695641100000|2023-09-25 11:25:00|5972.2|5970.4|5969.4|5967.6|5973.1|5970.9|5969.1|5967.3|183
1695641400000|2023-09-25 11:30:00|5969.6|5967.8|5967.2|5965.4|5971.4|5969.1|5966.9|5965.1|206
1695641700000|2023-09-25 11:35:00|5967.3|5965.5|5967.1|5965.3|5968.8|5967|5966.5|5964.7|191
1695642000000|2023-09-25 11:40:00|5966.9|5965.1|5967.1|5965.3|5969.1|5967.3|5966.8|5965|160
1695642300000|2023-09-25 11:45:00|5967.2|5965.4|5966.1|5964.3|5968.6|5966.8|5966.1|5964.3|195
1695642600000|2023-09-25 11:50:00|5966|5964.2|5964.1|5962.3|5967.5|5965.7|5963.7|5961.9|215
1695642900000|2023-09-25 11:55:00|5964|5962.2|5964.2|5962.4|5965.7|5962.7|5961.2|5959.4|242
1695643200000|2023-09-25 12:00:00|5964.8|5961.8|5964.2|5962.4|5965.8|5964|5963.2|5961.4|205
1695643500000|2023-09-25 12:05:00|5964.1|5962.3|5967.5|5965.7|5967.5|5965.7|5963.7|5961.9|186
1695643800000|2023-09-25 12:10:00|5967.4|5965.6|5967.2|5965.4|5968.5|5966.7|5964.6|5962.8|174
1695644100000|2023-09-25 12:15:00|5967.3|5965.5|5966.7|5964.9|5968.9|5967.1|5965.9|5964.1|224
1695644400000|2023-09-25 12:20:00|5966.8|5965|5964.9|5963.1|5966.9|5965.1|5963.3|5961.5|266
1695644700000|2023-09-25 12:25:00|5965|5963.2|5968.4|5965.4|5968.6|5966.2|5963.9|5962.1|147
1695645000000|2023-09-25 12:30:00|5968.5|5965.5|5964.9|5963.1|5969.2|5967.4|5964.5|5962.7|204
1695645300000|2023-09-25 12:35:00|5964.8|5963|5965.9|5964.1|5967.8|5966|5964.1|5962.3|273
1695645600000|2023-09-25 12:40:00|5965.7|5963.9|5967.3|5965.5|5967.8|5966|5965|5963.2|284
1695645900000|2023-09-25 12:45:00|5967.2|5965.4|5966.9|5965.1|5967.7|5965.9|5965.9|5964.1|215
1695646200000|2023-09-25 12:50:00|5966.8|5965|5967.1|5965.3|5967.7|5965.9|5965.7|5963.9|253
1695646500000|2023-09-25 12:55:00|5967|5965.2|5966.9|5965.1|5968.2|5966.4|5965.7|5963.9|222
1695646800000|2023-09-25 13:00:00|5967.1|5965.3|5965.4|5963.6|5968.2|5966.4|5964.9|5963.1|312
1695647100000|2023-09-25 13:05:00|5965.3|5963.5|5963.7|5961.9|5966.2|5964.4|5962.4|5960.6|285
1695647400000|2023-09-25 13:10:00|5963.4|5961.6|5961|5959.2|5963.4|5961.6|5958.2|5956.4|288
1695647700000|2023-09-25 13:15:00|5960.9|5959.1|5964.4|5962.6|5964.4|5962.6|5959.3|5957.5|322
1695648000000|2023-09-25 13:20:00|5964.3|5962.5|5963.3|5961.5|5965.5|5963.7|5962|5960.2|242
1695648300000|2023-09-25 13:25:00|5963|5961.2|5962.5|5960.7|5963|5961.2|5959.8|5958|203
1695648600000|2023-09-25 13:30:00|5962.4|5960.6|5961.3|5959.5|5963.3|5961.5|5959.1|5957.3|325
1695648900000|2023-09-25 13:35:00|5961.2|5959.4|5963.2|5961.4|5963.2|5961.4|5959|5957.2|340
1695649200000|2023-09-25 13:40:00|5963.3|5961.5|5962.8|5961|5965.3|5963.5|5962|5960.2|303
1695649500000|2023-09-25 13:45:00|5962.9|5961.1|5966.5|5964.7|5967|5965.2|5962.7|5960.9|324
1695649800000|2023-09-25 13:50:00|5966.6|5964.8|5970.6|5968.8|5970.8|5969|5966.5|5964.7|297
1695650100000|2023-09-25 13:55:00|5970.5|5968.7|5970.3|5968.5|5971.7|5969.9|5969.9|5968.1|223
1695650400000|2023-09-25 14:00:00|5970.2|5968.4|5966.6|5964.8|5972.5|5970.7|5966.2|5964.4|302
1695650700000|2023-09-25 14:05:00|5966.5|5964.7|5965.4|5963.6|5966.8|5965|5960.1|5958.3|293
1695651000000|2023-09-25 14:10:00|5966.1|5963.1|5970.2|5968.4|5970.2|5968.4|5964.9|5963|206
1695651300000|2023-09-25 14:15:00|5970|5968.2|5967.4|5965.6|5973.4|5971.6|5966.4|5964.6|325
1695651600000|2023-09-25 14:20:00|5967.3|5965.5|5963.3|5961.5|5967.7|5965.9|5963.1|5961.3|379
1695651900000|2023-09-25 14:25:00|5963.1|5961.3|5956.7|5954.9|5963.1|5961.3|5956.3|5953.8|413
1695652200000|2023-09-25 14:30:00|5957|5955.2|5960.2|5958.4|5961.9|5960.1|5954.6|5952.2|334
1695652500000|2023-09-25 14:35:00|5960.4|5958.6|5961.2|5959.4|5962.7|5960.9|5959.6|5957.8|345
1695652800000|2023-09-25 14:40:00|5961.1|5959.3|5959.3|5957.5|5961.7|5959.9|5957.8|5956|364
1695653100000|2023-09-25 14:45:00|5959.2|5957.4|5961.9|5960.1|5963.5|5961.7|5958.1|5956.3|385
1695653400000|2023-09-25 14:50:00|5961.6|5959.8|5956.3|5954.5|5961.6|5959.8|5956.2|5954.4|345
1695653700000|2023-09-25 14:55:00|5956.1|5954.3|5953.7|5951.9|5957.7|5955.9|5953.6|5951.8|336
1695654000000|2023-09-25 15:00:00|5953.8|5952|5956.7|5954.9|5957.4|5955.6|5953.1|5951.3|317
1695654300000|2023-09-25 15:05:00|5956.4|5954.6|5961.2|5959.4|5961.5|5959.7|5954.8|5953|254
1695654600000|2023-09-25 15:10:00|5961.4|5959.6|5962|5960.2|5962.1|5960.3|5958.6|5956.8|290
1695654900000|2023-09-25 15:15:00|5962.2|5960.4|5964.8|5963|5965.1|5963.3|5961.5|5959.7|325
1695655200000|2023-09-25 15:20:00|5964.9|5963.1|5964.8|5963|5965.3|5963.5|5963|5961.2|304
1695655500000|2023-09-25 15:25:00|5964.7|5962.9|5961.7|5959.9|5965.1|5963.3|5961.4|5959.6|215
1695655800000|2023-09-25 15:30:00|5961.8|5960|5963.7|5961.9|5964.7|5962.9|5961.8|5960|225
1695656100000|2023-09-25 15:35:00|5964|5962.2|5962.2|5960.4|5964.9|5963.1|5960.8|5959|219
1695656400000|2023-09-25 15:40:00|5962.1|5960.3|5964.4|5962.6|5965.6|5963.8|5960.3|5958.5|230
1695656700000|2023-09-25 15:45:00|5964.3|5962.5|5963.3|5961.5|5965.3|5963.5|5962.9|5961.1|221
1695657000000|2023-09-25 15:50:00|5963.2|5961.4|5964.5|5962.7|5964.5|5962.7|5963.2|5961.4|188
1695657300000|2023-09-25 15:55:00|5964.4|5962.6|5964.2|5962.4|5964.7|5962.9|5962.6|5960.8|170
1695657600000|2023-09-25 16:00:00|5964.1|5962.3|5962|5960.2|5965.2|5963.4|5961.7|5959.9|183
1695657900000|2023-09-25 16:05:00|5962.1|5960.3|5964.7|5962.9|5965.6|5963.8|5962|5960.2|187
1695658200000|2023-09-25 16:10:00|5964.6|5962.8|5965.8|5964|5966.4|5964.6|5964.4|5962.6|222
1695658500000|2023-09-25 16:15:00|5965.9|5964.1|5966.4|5964.6|5967.7|5965.9|5965.9|5964.1|177
1695658800000|2023-09-25 16:20:00|5966.5|5964.7|5966.9|5965.1|5967.2|5965.4|5965.6|5963.8|169
1695659100000|2023-09-25 16:25:00|5966.8|5965|5964.9|5963.1|5966.9|5965.1|5964.7|5962.9|168
1695659400000|2023-09-25 16:30:00|5965|5963.2|5963.9|5962.1|5965.2|5963.4|5963.8|5962|125
1695659700000|2023-09-25 16:35:00|5963.7|5961.9|5963.7|5961.9|5965|5963.2|5963.2|5961.4|122
1695660000000|2023-09-25 16:40:00|5963.6|5961.8|5963.6|5961.8|5965.2|5963.4|5963.1|5961.3|161
1695660300000|2023-09-25 16:45:00|5963.7|5961.9|5963.6|5961.8|5964.5|5962.7|5963.1|5961.3|184
1695660600000|2023-09-25 16:50:00|5963.5|5961.7|5964.3|5962.5|5964.4|5962.6|5962.5|5960.7|190
1695660900000|2023-09-25 16:55:00|5964.2|5962.4|5964.7|5962.9|5964.7|5962.9|5963.8|5962|145
1695661200000|2023-09-25 17:00:00|5964.5|5962.7|5963.7|5961.9|5964.8|5963|5962.7|5960.9|187
1695661500000|2023-09-25 17:05:00|5963.8|5962|5967.8|5966|5967.9|5966.1|5963.6|5961.8|121
1695661800000|2023-09-25 17:10:00|5968.2|5966.4|5968.3|5966.5|5969.2|5967.4|5968.1|5966.3|88
1695662100000|2023-09-25 17:15:00|5968.7|5966.9|5969.2|5967.4|5969.7|5967.9|5967.2|5965.4|126
1695662400000|2023-09-25 17:20:00|5969.3|5967.5|5967.3|5965.5|5969.3|5967.5|5966.6|5964.8|136
1695662700000|2023-09-25 17:25:00|5967.2|5965.4|5967.7|5965.9|5967.7|5965.9|5966.2|5964.4|99
1695663000000|2023-09-25 17:30:00|5967.3|5965.5|5967.8|5966|5968.3|5966.1|5965.4|5963.6|221
1695663300000|2023-09-25 17:35:00|5967.7|5965.9|5968.2|5966.4|5968.9|5967.1|5967.5|5965.7|152
1695663600000|2023-09-25 17:40:00|5968.3|5966.5|5967.4|5965.6|5968.3|5966.5|5967.1|5965.3|165
1695663900000|2023-09-25 17:45:00|5967.3|5965.5|5966.8|5965|5967.8|5966|5965.3|5963.2|163
1695664200000|2023-09-25 17:50:00|5966.7|5964.9|5967.7|5965.9|5968.3|5966.5|5966.4|5964.6|168
1695664500000|2023-09-25 17:55:00|5967.6|5965.8|5968.8|5965.8|5969.1|5966.7|5967.2|5965.4|139
1695664800000|2023-09-25 18:00:00|5968.9|5965.9|5971.3|5969.5|5972|5969.6|5968.8|5965.8|185
1695665100000|2023-09-25 18:05:00|5971.4|5969.6|5971.2|5968.2|5972.7|5970.3|5970.6|5967.6|196
1695665400000|2023-09-25 18:10:00|5970.5|5968.7|5969|5967.2|5971|5968.8|5969|5967.2|184
1695665700000|2023-09-25 18:15:00|5969.1|5967.3|5970.2|5968.4|5971.2|5969.4|5969|5967.2|151
1695666000000|2023-09-25 18:20:00|5970.3|5968.5|5968.2|5966.4|5970.8|5969|5968.2|5966.4|157
1695666300000|2023-09-25 18:25:00|5968.1|5966.3|5968.3|5966.5|5970.2|5968.4|5967.7|5965.9|142
1695666600000|2023-09-25 18:30:00|5968.6|5966.8|5968.7|5966.9|5969.3|5967.5|5968.2|5966.4|120
1695666900000|2023-09-25 18:35:00|5968.6|5966.8|5968|5966.2|5969.7|5967.9|5967.6|5965.8|105
1695667200000|2023-09-25 18:40:00|5968.1|5966.3|5965.5|5963.7|5968.6|5966.8|5964.6|5962.8|122
1695667500000|2023-09-25 18:45:00|5965.6|5963.8|5964.9|5963.1|5966|5964.2|5964|5962.2|172
1695667800000|2023-09-25 18:50:00|5965|5963.2|5966|5964.2|5966.6|5964.8|5965|5963.2|129
1695668100000|2023-09-25 18:55:00|5965.9|5964.1|5965|5963.2|5966|5964.2|5963.7|5961.9|192
1695668400000|2023-09-25 19:00:00|5964.9|5963.1|5963.6|5961.8|5966.4|5964.6|5963.1|5961.3|195
1695668700000|2023-09-25 19:05:00|5963.9|5962.1|5963.7|5961.9|5965.1|5963.3|5963.6|5961.8|176
1695669000000|2023-09-25 19:10:00|5963.6|5961.8|5963.2|5961.4|5964|5962.2|5962.2|5960.4|153
1695669300000|2023-09-25 19:15:00|5963.1|5961.3|5963.6|5961.8|5964.3|5962.5|5963.1|5961.3|136
1695669600000|2023-09-25 19:20:00|5963.5|5961.7|5963.2|5961.4|5963.6|5961.8|5962.5|5960.7|102
1695669900000|2023-09-25 19:25:00|5963|5961.2|5960.5|5958.7|5963.2|5961.4|5960|5958.2|125
1695670200000|2023-09-25 19:30:00|5960.6|5958.8|5960.7|5957.7|5961.2|5959.4|5959.2|5957.2|195
1695670500000|2023-09-25 19:35:00|5960.8|5957.8|5964.7|5962.9|5965.4|5963|5960.5|5957.8|207
1695670800000|2023-09-25 19:40:00|5964.8|5963|5963|5961.2|5964.9|5963.1|5962.8|5961|152
1695671100000|2023-09-25 19:45:00|5963.1|5961.3|5963.2|5961.4|5964.5|5962.2|5962.9|5961.1|178
1695671400000|2023-09-25 19:50:00|5963.3|5961.5|5963.7|5961.9|5964.7|5962.9|5963.2|5961.4|160
1695671700000|2023-09-25 19:55:00|5963.5|5961.7|5966.3|5964.5|5966.6|5964.8|5963.5|5961.6|164
1695672000000|2023-09-25 20:00:00|5966.4|5964.6|5966.3|5964.5|5966.8|5965|5966.2|5964.4|97
1695672300000|2023-09-25 20:05:00|5966.4|5964.6|5965.8|5964|5966.6|5964.8|5965.7|5963.9|83
1695672600000|2023-09-25 20:10:00|5965.9|5964.1|5966.9|5965.1|5967.2|5965.4|5965.8|5964|110
1695672900000|2023-09-25 20:15:00|5967|5965.2|5967.9|5966.1|5967.9|5966.1|5966.9|5965.1|58
1695673200000|2023-09-25 20:20:00|5968|5966.2|5968.7|5966.9|5968.8|5967|5968|5966.2|48
1695673500000|2023-09-25 20:25:00|5968.8|5967|5969.4|5967.6|5969.5|5967.7|5968.7|5966.9|39
1695673800000|2023-09-25 20:30:00|5969.7|5967.9|5969.3|5967.5|5969.9|5968.1|5969.2|5967.4|39
1695674100000|2023-09-25 20:35:00|5968.9|5967.1|5969.3|5967.5|5969.4|5967.6|5968.8|5967|32
1695674400000|2023-09-25 20:40:00|5969.4|5967.6|5968.3|5966.5|5969.4|5967.6|5968.3|5966.5|48
1695674700000|2023-09-25 20:45:00|5968.5|5966.7|5969.2|5967.4|5969.8|5967.5|5968.3|5965.7|59
1695675000000|2023-09-25 20:50:00|5968.9|5967.1|5968.7|5965.7|5969.6|5967.2|5967.8|5965.5|64
1695675300000|2023-09-25 20:55:00|5969.6|5964.8|5969.2|5964.4|5969.9|5965.1|5969.1|5964.3|86
1695675600000|2023-09-25 21:00:00|5966.9|5961.1|5967.2|5961.4|5968|5962.2|5963.6|5957.8|32
1695675900000|2023-09-25 21:05:00|5967.1|5961.3|5968.4|5962.6|5970.3|5964.5|5966.9|5961.1|97
1695676200000|2023-09-25 21:10:00|5968.8|5963|5967.8|5962|5969.8|5964|5967.4|5961.6|69
1695676500000|2023-09-25 21:15:00|5967.9|5962.1|5967.5|5961.7|5969|5963.2|5967.2|5961.4|65
1695676800000|2023-09-25 21:20:00|5967.4|5961.6|5967.5|5961.7|5968.4|5962.6|5966.2|5960.4|87
1695677100000|2023-09-25 21:25:00|5967.4|5961.6|5968.2|5962.4|5969.7|5963.9|5966.9|5961.1|65
1695677400000|2023-09-25 21:30:00|5968.3|5962.5|5967.7|5961.9|5968.8|5963|5967.2|5961.9|143
1695677700000|2023-09-25 21:35:00|5967.8|5962|5967.4|5961.6|5968.1|5962.3|5966.2|5960.4|229
1695678000000|2023-09-25 21:40:00|5967.3|5961.5|5969.7|5964.5|5969.8|5964.8|5966.9|5961.2|131
1695678300000|2023-09-25 21:45:00|5969.6|5964.4|5967.9|5962.4|5969.7|5964.4|5967.6|5962.4|96
1695678600000|2023-09-25 21:50:00|5968|5962.3|5968.5|5962.7|5968.6|5963.5|5967.9|5962.2|59
1695678900000|2023-09-25 21:55:00|5968.4|5962.6|5969|5963.2|5969.7|5964.1|5968.4|5962.6|126
1695679200000|2023-09-25 22:00:00|5969.1|5963.3|5968.9|5964.1|5969.7|5964.7|5968.3|5962.5|86
1695679500000|2023-09-25 22:05:00|5968|5965|5967.8|5964.8|5968.3|5965.3|5967.6|5964.6|26
1695679800000|2023-09-25 22:10:00|5967.9|5964.9|5968.4|5965.4|5968.6|5965.6|5967.7|5964.7|78
1695680100000|2023-09-25 22:15:00|5968.5|5965.5|5969.2|5966.2|5969.2|5966.2|5968.5|5965.5|56
1695680400000|2023-09-25 22:20:00|5969.5|5966.5|5969.4|5966.4|5970|5967|5969.3|5966.3|40
1695680700000|2023-09-25 22:25:00|5969.3|5966.3|5969|5966|5969.5|5966.5|5968.8|5965.8|72
1695681000000|2023-09-25 22:30:00|5969.1|5966.1|5969.4|5966.4|5969.7|5966.7|5969.1|5966.1|62
1695681300000|2023-09-25 22:35:00|5969.3|5966.3|5969.4|5966.4|5969.5|5966.5|5969.3|5966.3|16
1695681600000|2023-09-25 22:40:00|5969.3|5966.3|5967.9|5964.9|5969.3|5966.3|5967.4|5964.4|79
1695681900000|2023-09-25 22:45:00|5967.8|5964.8|5967.9|5964.9|5968|5965|5967.7|5964.7|131
1695682200000|2023-09-25 22:50:00|5967.8|5964.8|5967.9|5964.9|5968.1|5965.1|5967.3|5964.3|43
1695682500000|2023-09-25 22:55:00|5967.8|5964.8|5966.6|5963.6|5967.8|5964.8|5966.4|5963.4|51
1695682800000|2023-09-25 23:00:00|5966.7|5963.7|5967.4|5964.4|5967.8|5965.3|5966.1|5963.3|105
1695683100000|2023-09-25 23:05:00|5967.5|5964.5|5967.2|5965.4|5968|5965.6|5966.7|5964.1|47
1695683400000|2023-09-25 23:10:00|5967.3|5965.5|5967.2|5965.4|5968.2|5965.9|5967.1|5964.2|84
1695683700000|2023-09-25 23:15:00|5967.1|5965.3|5967.6|5965.8|5967.6|5965.8|5966.7|5964.6|67
1695684000000|2023-09-25 23:20:00|5967.7|5965.9|5967.7|5965.9|5968.5|5966.3|5967.4|5965.4|58
1695684300000|2023-09-25 23:25:00|5967.6|5965.8|5967.5|5965.7|5967.7|5965.9|5967|5965.2|18
1695684600000|2023-09-25 23:30:00|5967.6|5965.8|5968|5966.2|5968.4|5966.6|5967.5|5965.7|44
1695684900000|2023-09-25 23:35:00|5967.9|5966.1|5968.3|5965.3|5968.6|5966.1|5967.4|5965.1|49
1695685200000|2023-09-25 23:40:00|5968.4|5965.4|5968.6|5966.8|5968.6|5966.8|5967.5|5965.1|113
1695685500000|2023-09-25 23:45:00|5968.5|5966.7|5968.4|5966.6|5969|5966.7|5968.1|5965.8|91
1695685800000|2023-09-25 23:50:00|5968.5|5966.7|5968.1|5966.3|5968.7|5966.9|5967.1|5964.9|162
1695686100000|2023-09-25 23:55:00|5968|5966.2|5967.5|5965.7|5968.4|5966.6|5967.4|5965.6|138
1695686400000|2023-09-26 00:00:00|5967.8|5966|5968.8|5967|5970.7|5968.9|5967.7|5965.9|184
1695686700000|2023-09-26 00:05:00|5969.1|5967.3|5970.2|5968.4|5970.8|5968.9|5968.2|5966.4|162
1695687000000|2023-09-26 00:10:00|5970.3|5968.5|5969.4|5967.6|5970.3|5968.5|5969|5967.2|110
1695687300000|2023-09-26 00:15:00|5969.5|5967.7|5968.5|5966.7|5970.1|5968.3|5968.1|5966.3|133
1695687600000|2023-09-26 00:20:00|5968.6|5966.8|5969.7|5967.9|5971.4|5968.9|5967.6|5965.8|158
1695687900000|2023-09-26 00:25:00|5969.8|5968|5969.6|5967.8|5969.8|5968|5968.6|5966.6|114
1695688200000|2023-09-26 00:30:00|5969.7|5967.9|5963.9|5962.1|5969.7|5967.9|5963.5|5961.7|259
1695688500000|2023-09-26 00:35:00|5963.8|5962|5964.1|5962.3|5966|5963|5962.9|5961.1|243
1695688800000|2023-09-26 00:40:00|5964.7|5961.7|5967.8|5964.8|5967.9|5964.9|5964.6|5961.6|187
1695689100000|2023-09-26 00:45:00|5968.1|5965.1|5964.9|5961.9|5968.4|5965.4|5964.3|5961.3|187
1695689400000|2023-09-26 00:50:00|5964.8|5961.8|5967.4|5965.6|5968|5966.1|5963.8|5960.8|217
1695689700000|2023-09-26 00:55:00|5967.3|5965.5|5966.5|5963.5|5967.6|5965.5|5965.5|5963.4|206
1695690000000|2023-09-26 01:00:00|5966.4|5963.4|5968.8|5967|5969.1|5967.3|5966|5963|164
1695690300000|2023-09-26 01:05:00|5968.9|5967.1|5969.6|5967.8|5971.1|5969.3|5968.1|5966.3|201
1695690600000|2023-09-26 01:10:00|5969.7|5967.9|5970.1|5967.1|5971.2|5968.2|5968.7|5966.1|214
1695690900000|2023-09-26 01:15:00|5970.2|5967.2|5969|5967.2|5971.2|5968.9|5967.9|5965.6|265
1695691200000|2023-09-26 01:20:00|5968.9|5967.1|5968.8|5967|5970.1|5967.7|5968.1|5965.9|179
1695691500000|2023-09-26 01:25:00|5968.9|5967.1|5971.8|5970|5972.3|5970.2|5968.9|5967.1|171
1695691800000|2023-09-26 01:30:00|5971.7|5969.9|5971.9|5968.9|5973|5970.8|5970.7|5968.2|256
1695692100000|2023-09-26 01:35:00|5972|5969|5971.2|5968.2|5972|5969.8|5968.1|5966.3|203
1695692400000|2023-09-26 01:40:00|5971.1|5968.1|5967.6|5965.8|5971.2|5968.7|5967.6|5965.8|231
1695692700000|2023-09-26 01:45:00|5967.7|5965.9|5971.9|5970.1|5972|5970.2|5967.1|5965.3|250
1695693000000|2023-09-26 01:50:00|5972|5970.2|5970.4|5968.6|5973.7|5971.9|5970.3|5968.4|189
1695693300000|2023-09-26 01:55:00|5970.3|5968.5|5971.7|5968.7|5972.5|5970.2|5970.3|5968.4|228
1695693600000|2023-09-26 02:00:00|5971.6|5968.6|5974.2|5972.4|5974.6|5972.8|5970.9|5968.5|215
1695693900000|2023-09-26 02:05:00|5974.1|5972.3|5974.3|5971.3|5974.8|5972.6|5973.1|5970.7|224
1695694200000|2023-09-26 02:10:00|5974.2|5971.2|5969.6|5967.8|5974.2|5971.5|5969.1|5967.3|229
1695694500000|2023-09-26 02:15:00|5969.7|5967.9|5971.9|5970.1|5972.6|5970.8|5968.6|5966.8|194
1695694800000|2023-09-26 02:20:00|5971.8|5970|5973.2|5971.4|5973.2|5971.4|5971.3|5969.5|158
1695695100000|2023-09-26 02:25:00|5972.9|5971.1|5972|5970.2|5973|5971.2|5971.5|5969.7|166
1695695400000|2023-09-26 02:30:00|5971.9|5970.1|5969|5967.2|5972|5970.2|5968.6|5966.8|197
1695695700000|2023-09-26 02:35:00|5968.9|5967.1|5969.3|5967.5|5969.6|5967.8|5968.4|5966.6|153
1695696000000|2023-09-26 02:40:00|5969.2|5967.4|5971.2|5969.4|5971.3|5969.5|5968.8|5967|156
1695696300000|2023-09-26 02:45:00|5971|5969.2|5970.1|5968.3|5971.3|5969.5|5969.9|5968.1|118
1695696600000|2023-09-26 02:50:00|5969.9|5968.1|5968.7|5966.9|5970.2|5968.4|5968.6|5966.8|111
1695696900000|2023-09-26 02:55:00|5968.6|5966.8|5966.2|5964.4|5968.8|5967|5966.1|5964.3|163
1695697200000|2023-09-26 03:00:00|5966.1|5964.3|5965.7|5963.9|5967.4|5965.6|5964.4|5962.6|197
1695697500000|2023-09-26 03:05:00|5965.8|5964|5965.3|5963.5|5966.3|5964.5|5964.7|5962.9|185
1695697800000|2023-09-26 03:10:00|5965.4|5963.6|5965.4|5963.6|5966.7|5964.5|5965|5962.5|221
1695698100000|2023-09-26 03:15:00|5965.3|5963.5|5967.3|5965.5|5967.4|5965.5|5965.2|5963.4|111
1695698400000|2023-09-26 03:20:00|5967.2|5965.4|5967.6|5965.8|5967.7|5965.9|5965.4|5963.2|173
1695698700000|2023-09-26 03:25:00|5967.7|5965.9|5964.1|5962.3|5967.7|5965.9|5964|5962|150
1695699000000|2023-09-26 03:30:00|5963.7|5961.9|5963.8|5962|5965|5962.6|5962.8|5961|192
1695699300000|2023-09-26 03:35:00|5963.9|5962.1|5963.9|5962.1|5965|5962.8|5963.5|5961.3|195
1695699600000|2023-09-26 03:40:00|5963.8|5962|5964.4|5962.6|5964.7|5962.9|5963.6|5961.8|150
1695699900000|2023-09-26 03:45:00|5964.3|5962.5|5963.6|5961.8|5965.5|5963.1|5963.1|5961.3|126
1695700200000|2023-09-26 03:50:00|5963.7|5961.9|5963.4|5961.6|5964.1|5962.3|5963|5961.2|156
1695700500000|2023-09-26 03:55:00|5963.5|5961.7|5964.5|5962.7|5965.1|5962.8|5963.1|5961.3|177
1695700800000|2023-09-26 04:00:00|5964.4|5962.6|5963.3|5961.5|5965.2|5963.4|5963.2|5961.4|162
1695701100000|2023-09-26 04:05:00|5963.2|5961.4|5963.4|5961.6|5964.1|5962.3|5962.6|5960.8|139
1695701400000|2023-09-26 04:10:00|5963.3|5961.5|5963.6|5961.8|5964.6|5962.8|5962.9|5961.1|104
1695701700000|2023-09-26 04:15:00|5963.5|5961.7|5964|5962.2|5964.7|5962.9|5963.5|5961.7|140
1695702000000|2023-09-26 04:20:00|5964.1|5962.3|5964.2|5962.4|5964.9|5963.1|5963.7|5961.9|77
1695702300000|2023-09-26 04:25:00|5964.1|5962.3|5964.6|5962.8|5964.7|5962.9|5963.9|5962.1|114
1695702600000|2023-09-26 04:30:00|5964.5|5962.7|5965.1|5963.3|5965.7|5963.9|5964.1|5962.3|132
1695702900000|2023-09-26 04:35:00|5965|5963.2|5963.5|5961.7|5965|5963.2|5963.2|5961.4|90
1695703200000|2023-09-26 04:40:00|5963.6|5961.8|5964.7|5961.7|5964.8|5962.3|5963.2|5961.4|108
1695703500000|2023-09-26 04:45:00|5964.6|5961.6|5964.7|5962.9|5965|5963.2|5963.8|5961.6|114
1695703800000|2023-09-26 04:50:00|5964.6|5962.8|5964.3|5962.5|5965.2|5963.4|5964.1|5962.3|122
1695704100000|2023-09-26 04:55:00|5964.4|5962.6|5964.6|5962.8|5965|5963.2|5964.2|5962.4|138
1695704400000|2023-09-26 05:00:00|5964.5|5962.7|5965.1|5963.3|5966.4|5964.6|5964.5|5962.7|178
1695704700000|2023-09-26 05:05:00|5965|5963.2|5963.6|5961.8|5965|5963.2|5963.5|5961.7|118
1695705000000|2023-09-26 05:10:00|5963.7|5961.9|5963.5|5961.7|5964.1|5962.3|5962.9|5961.1|120
1695705300000|2023-09-26 05:15:00|5963.4|5961.6|5962.7|5960.9|5964.3|5962.5|5962.5|5960.7|194
1695705600000|2023-09-26 05:20:00|5962.6|5960.8|5959.5|5957.7|5962.6|5960.8|5959.3|5957.5|178
1695705900000|2023-09-26 05:25:00|5959.4|5957.6|5959.7|5957.9|5960.8|5959|5959.3|5957.5|163
1695706200000|2023-09-26 05:30:00|5959.8|5958|5958.9|5957.1|5959.8|5958|5956.7|5954.9|215
1695706500000|2023-09-26 05:35:00|5959|5957.2|5960.5|5958.7|5961.8|5960|5958.8|5957|177
1695706800000|2023-09-26 05:40:00|5960.6|5958.8|5960.5|5958.7|5961.7|5959.9|5959.8|5958|161
1695707100000|2023-09-26 05:45:00|5960.1|5958.3|5958.7|5956.9|5960.5|5958.7|5958.6|5956.8|160
1695707400000|2023-09-26 05:50:00|5958.6|5956.8|5958.4|5956.6|5959.6|5957.3|5957.7|5955.9|199
1695707700000|2023-09-26 05:55:00|5958.3|5956.5|5958.8|5957|5960|5958.2|5958.1|5956.3|207
1695708000000|2023-09-26 06:00:00|5958.9|5957.1|5959.9|5958.1|5960.5|5958.7|5958.1|5956.3|250
1695708300000|2023-09-26 06:05:00|5959.8|5958|5960|5958.2|5961.6|5959.8|5959.4|5957.2|256
1695708600000|2023-09-26 06:10:00|5959.8|5958|5959.9|5958.1|5961.3|5958.9|5958.6|5956.8|221
1695708900000|2023-09-26 06:15:00|5959.7|5957.9|5954.8|5951.8|5959.7|5957.9|5954.3|5951.7|306
1695709200000|2023-09-26 06:20:00|5954.7|5951.7|5953.4|5951.6|5954.9|5952.5|5951.6|5949.8|233
1695709500000|2023-09-26 06:25:00|5953.8|5952|5953.3|5951.5|5954.7|5952.9|5952.1|5949.8|183
1695709800000|2023-09-26 06:30:00|5953.4|5951.6|5952.3|5950.5|5953.8|5951.8|5952.2|5949.9|174
1695710100000|2023-09-26 06:35:00|5952.4|5950.6|5951.5|5949.7|5953.4|5951|5951.2|5949.4|178
1695710400000|2023-09-26 06:40:00|5951.4|5949.6|5948.9|5947.1|5951.6|5949.8|5947.7|5945.9|236
1695710700000|2023-09-26 06:45:00|5949|5947.2|5947.1|5945.3|5949.5|5947.7|5946.5|5944.5|120
1695711000000|2023-09-26 06:50:00|5947.3|5945.5|5949.2|5947.4|5950.3|5948.2|5947.2|5945.4|199
1695711300000|2023-09-26 06:55:00|5949.1|5947.3|5948.1|5946.3|5949.6|5947.8|5947.6|5945.7|212
1695711600000|2023-09-26 07:00:00|5948|5946.2|5946.2|5944.4|5948.6|5946.8|5946|5944.2|255
1695711900000|2023-09-26 07:05:00|5946.1|5944.3|5944.8|5943|5946.6|5944.8|5944.2|5942.4|215
1695712200000|2023-09-26 07:10:00|5944.7|5942.9|5937.9|5936.1|5945.5|5943.7|5937.4|5935.6|250
1695712500000|2023-09-26 07:15:00|5937.8|5936|5940.9|5939.1|5942.1|5940.3|5937.3|5935.5|270
1695712800000|2023-09-26 07:20:00|5940.8|5939|5942.7|5940.9|5943.8|5941.2|5939.7|5937.9|281
1695713100000|2023-09-26 07:25:00|5942.9|5941.1|5945.5|5943.7|5946.6|5944.3|5942.7|5940.4|248
1695713400000|2023-09-26 07:30:00|5945.7|5943.9|5947.6|5944.6|5947.7|5945.1|5944.9|5942.6|263
1695713700000|2023-09-26 07:35:00|5947.5|5944.5|5952|5949|5952|5949.7|5946.7|5944.5|302
1695714000000|2023-09-26 07:40:00|5951.4|5949.6|5953.9|5952.1|5954.2|5952.2|5951.3|5949|233
1695714300000|2023-09-26 07:45:00|5953.8|5952|5948.2|5946.4|5953.9|5952.1|5947.4|5945.6|285
1695714600000|2023-09-26 07:50:00|5948.3|5946.5|5950.9|5949.1|5952.3|5950.2|5947.7|5945.9|303
1695714900000|2023-09-26 07:55:00|5951|5949.2|5952.9|5951.1|5953.9|5951.7|5949.4|5947.6|284
1695715200000|2023-09-26 08:00:00|5953.1|5951.3|5957.5|5954.5|5957.7|5955.2|5952.9|5950.3|300
1695715500000|2023-09-26 08:05:00|5957.6|5954.6|5956.7|5954.9|5959.9|5956.9|5955.6|5953.8|264
1695715800000|2023-09-26 08:10:00|5956.6|5954.8|5957.6|5955.8|5959|5957.2|5956.2|5954.4|193
1695716100000|2023-09-26 08:15:00|5957.8|5956|5957.7|5955.9|5959.6|5957.8|5956.2|5954.4|248
1695716400000|2023-09-26 08:20:00|5957.8|5956|5960.8|5959|5962.6|5960.8|5957.8|5956|253
1695716700000|2023-09-26 08:25:00|5960.7|5958.9|5963.8|5962|5964.8|5963|5960.7|5958.9|270
1695717000000|2023-09-26 08:30:00|5963.6|5961.8|5965|5963.2|5966.4|5964.6|5963.2|5961.4|210
1695717300000|2023-09-26 08:35:00|5964.8|5963|5965.4|5963.6|5965.9|5964.1|5964.2|5962.4|211
1695717600000|2023-09-26 08:40:00|5965.5|5963.7|5964.3|5961.3|5965.8|5963.7|5963.4|5960.4|227
1695717900000|2023-09-26 08:45:00|5963.8|5962|5962.9|5959.9|5964.7|5962|5961.9|5959.6|207
1695718200000|2023-09-26 08:50:00|5963|5960|5963.3|5961.5|5963.9|5961.5|5961.9|5958.9|204
1695718500000|2023-09-26 08:55:00|5963.5|5961.7|5960.6|5958.8|5963.5|5961.7|5960.3|5958.5|196
1695718800000|2023-09-26 09:00:00|5960.7|5958.9|5960.7|5958.9|5961.2|5959.4|5958.6|5956.8|217
1695719100000|2023-09-26 09:05:00|5960.6|5958.8|5958.2|5956.4|5961.2|5958.9|5957.7|5955.9|167
1695719400000|2023-09-26 09:10:00|5958.1|5956.3|5959.9|5958.1|5959.9|5958.1|5956.8|5955|196
1695719700000|2023-09-26 09:15:00|5959.8|5958|5960.7|5958.9|5961.9|5960.1|5959.8|5958|210
1695720000000|2023-09-26 09:20:00|5960.8|5959|5963.8|5962|5963.8|5962|5960.2|5958.4|186
1695720300000|2023-09-26 09:25:00|5963.7|5961.9|5961.6|5959.8|5964.4|5962.6|5961.2|5959.4|173
1695720600000|2023-09-26 09:30:00|5961.7|5959.9|5964.7|5962.9|5964.7|5962.9|5961.7|5959.9|205
1695720900000|2023-09-26 09:35:00|5964.8|5963|5965.3|5963.5|5966.3|5964.5|5964.8|5963|112
1695721200000|2023-09-26 09:40:00|5965.2|5963.4|5964.7|5962.9|5965.5|5963.7|5963.4|5961.6|142
1695721500000|2023-09-26 09:45:00|5964.6|5962.8|5964.5|5962.7|5965.2|5963.4|5962.7|5960.9|176
1695721800000|2023-09-26 09:50:00|5964.4|5962.6|5964.5|5962.7|5966.1|5964.3|5963.4|5961.6|175
1695722100000|2023-09-26 09:55:00|5964.4|5962.6|5964.2|5962.4|5965|5963.2|5963.8|5962|136
1695722400000|2023-09-26 10:00:00|5963.9|5962.1|5965.7|5963.9|5966.6|5964.8|5963.7|5961.9|146
1695722700000|2023-09-26 10:05:00|5965.3|5963.5|5964.5|5962.7|5965.3|5963.5|5962.7|5960.9|130
1695723000000|2023-09-26 10:10:00|5964.6|5962.8|5962.2|5960.4|5964.8|5963|5962.1|5960.3|173
1695723300000|2023-09-26 10:15:00|5962.3|5960.5|5960.1|5958.3|5962.8|5961|5959.6|5957.1|184
1695723600000|2023-09-26 10:20:00|5960|5958.2|5959.1|5957.3|5960.3|5958.2|5958|5955.6|191
1695723900000|2023-09-26 10:25:00|5959|5957.2|5960.1|5958.3|5961.5|5959.7|5958.2|5955.7|171
1695724200000|2023-09-26 10:30:00|5960|5958.2|5963.4|5961.6|5963.5|5961.7|5958.8|5956.2|174
1695724500000|2023-09-26 10:35:00|5963.3|5961.5|5962.2|5960.4|5963.4|5961.6|5960.8|5959|124
1695724800000|2023-09-26 10:40:00|5962.1|5960.3|5961.1|5959.3|5962.1|5960.3|5959.9|5958.1|119
1695725100000|2023-09-26 10:45:00|5961.2|5959.4|5959.1|5957.3|5961.6|5959.8|5958.9|5957.1|128
1695725400000|2023-09-26 10:50:00|5959|5957.2|5959.9|5958.1|5960.2|5958.4|5958.3|5956.5|152
1695725700000|2023-09-26 10:55:00|5959.8|5958|5961.1|5959.3|5961.9|5960.1|5959.5|5957.7|142
1695726000000|2023-09-26 11:00:00|5961.2|5959.4|5958.7|5956.9|5961.2|5959.4|5958.6|5956.8|143
1695726300000|2023-09-26 11:05:00|5958.6|5956.8|5956.4|5954.6|5959.2|5957.4|5956.4|5954.6|148
1695726600000|2023-09-26 11:10:00|5956.5|5954.7|5956.9|5955.1|5957.2|5955.4|5955.2|5953.4|142
1695726900000|2023-09-26 11:15:00|5956.8|5955|5961.1|5959.3|5961.6|5959.8|5956.6|5954.8|182
1695727200000|2023-09-26 11:20:00|5961.2|5959.4|5966.1|5964.3|5966.6|5964.8|5960.9|5959.1|241
1695727500000|2023-09-26 11:25:00|5965.9|5964.1|5964.5|5962.7|5966.3|5964.5|5964.4|5962.6|196
1695727800000|2023-09-26 11:30:00|5964.4|5962.6|5965|5963.2|5965.4|5963.6|5963.7|5961.9|159
1695728100000|2023-09-26 11:35:00|5965.6|5963.8|5964.7|5962.9|5966.6|5964.8|5964.5|5962.3|209
1695728400000|2023-09-26 11:40:00|5964.8|5963|5967.7|5965.9|5968.2|5966.4|5964.8|5963|186
1695728700000|2023-09-26 11:45:00|5967.8|5966|5963.1|5961.3|5967.8|5966|5963|5961.2|213
1695729000000|2023-09-26 11:50:00|5963.2|5961.4|5962.5|5960.7|5963.8|5962|5962|5960.2|199
1695729300000|2023-09-26 11:55:00|5962.6|5960.8|5961.6|5959.8|5963.5|5961.7|5960.6|5958.8|188
1695729600000|2023-09-26 12:00:00|5961.7|5959.9|5967.5|5965.7|5967.8|5966|5961.1|5959.3|281
1695729900000|2023-09-26 12:05:00|5967.4|5965.6|5965.3|5963.5|5968.4|5966.6|5965.2|5963.4|259
1695730200000|2023-09-26 12:10:00|5965.5|5963.7|5964.6|5962.8|5966.6|5964.8|5964.1|5962.3|227
1695730500000|2023-09-26 12:15:00|5964.7|5962.9|5968.7|5966.9|5968.9|5967.1|5964.3|5962.5|237
1695730800000|2023-09-26 12:20:00|5968.8|5967|5965.6|5963.8|5968.8|5967|5965.3|5963.5|230
1695731100000|2023-09-26 12:25:00|5965.5|5963.7|5962.6|5960.8|5965.6|5963.8|5961.6|5959.8|298
1695731400000|2023-09-26 12:30:00|5962.5|5960.7|5961.6|5959.8|5962.6|5960.8|5960.6|5958.8|300
1695731700000|2023-09-26 12:35:00|5961.7|5959.9|5960.1|5958.3|5962.5|5960.7|5958.6|5956.8|231
1695732000000|2023-09-26 12:40:00|5959.8|5958|5966.9|5965.1|5967.4|5965.6|5959.3|5957.5|294
1695732300000|2023-09-26 12:45:00|5966.7|5964.9|5966.1|5964.3|5967.4|5965.6|5964.2|5962.4|327
1695732600000|2023-09-26 12:50:00|5966.6|5964.8|5968.6|5966.8|5970.1|5968.3|5966.5|5964.7|282
1695732900000|2023-09-26 12:55:00|5968.3|5966.5|5970.2|5967.2|5970.2|5968.2|5967.2|5965.4|273
1695733200000|2023-09-26 13:00:00|5969.5|5967.7|5967.1|5965.3|5971|5968.8|5966.6|5964.8|351
1695733500000|2023-09-26 13:05:00|5967|5965.2|5965.6|5963.8|5968.1|5966.3|5965.2|5963.4|306
1695733800000|2023-09-26 13:10:00|5965.5|5963.7|5966.7|5964.9|5967|5965.2|5962.6|5960.8|299
1695734100000|2023-09-26 13:15:00|5966.8|5965|5964|5962.2|5968|5966.2|5963.8|5962|326
1695734400000|2023-09-26 13:20:00|5963.9|5962.1|5964.2|5962.4|5965.5|5963.7|5963|5961.2|263
1695734700000|2023-09-26 13:25:00|5964|5962.2|5964|5962.2|5964.6|5962.8|5961.9|5960.1|223
1695735000000|2023-09-26 13:30:00|5963.9|5962.1|5962.1|5960.3|5965.4|5963.6|5961.2|5959.4|342
1695735300000|2023-09-26 13:35:00|5962|5960.2|5962.9|5961.1|5965.4|5963.6|5962|5960.2|350
1695735600000|2023-09-26 13:40:00|5963|5961.2|5967|5965.2|5967.5|5965.7|5960.3|5958.5|320
1695735900000|2023-09-26 13:45:00|5967.1|5965.3|5964.8|5963|5967.8|5966|5964.5|5962.7|348
1695736200000|2023-09-26 13:50:00|5964.7|5962.9|5961.6|5959.8|5964.9|5963.1|5959|5957.2|342
1695736500000|2023-09-26 13:55:00|5961.5|5959.7|5964.7|5961.7|5964.7|5961.7|5961.4|5959.4|218
1695736800000|2023-09-26 14:00:00|5965.1|5961.9|5964.2|5962.4|5971|5968|5963.9|5961.4|568
1695737100000|2023-09-26 14:05:00|5964.3|5962.5|5962.4|5960.6|5965.4|5963.6|5961.9|5960.1|490
1695737400000|2023-09-26 14:10:00|5962.6|5960.8|5961.7|5959.9|5963.2|5961.4|5959.5|5957.7|416
1695737700000|2023-09-26 14:15:00|5961.8|5960|5963.5|5961.7|5963.7|5961.9|5961.6|5959.8|400
1695738000000|2023-09-26 14:20:00|5963.4|5961.6|5964.8|5963|5966.6|5964.8|5962.1|5960.3|366
1695738300000|2023-09-26 14:25:00|5964.7|5962.9|5965|5963.2|5966.1|5964.3|5961.1|5959.3|337
1695738600000|2023-09-26 14:30:00|5965.1|5963.3|5966.7|5964.9|5967|5965.2|5963.7|5961.9|335
1695738900000|2023-09-26 14:35:00|5966.6|5964.8|5967.4|5965.6|5970.1|5968.3|5966.1|5964.3|386
1695739200000|2023-09-26 14:40:00|5967.3|5965.5|5967.4|5965.6|5970.5|5968.7|5966.7|5964.9|358
1695739500000|2023-09-26 14:45:00|5967.5|5965.7|5961.9|5960.1|5968.5|5966.7|5961.5|5959.7|316
1695739800000|2023-09-26 14:50:00|5961.8|5960|5963.8|5962|5964.7|5962.9|5961.6|5959.8|312
1695740100000|2023-09-26 14:55:00|5963.9|5962.1|5962.9|5961.1|5964.5|5962.7|5961.7|5959.9|278
1695740400000|2023-09-26 15:00:00|5962.8|5961|5958.8|5957|5963.6|5961.8|5958.7|5956.9|312
1695740700000|2023-09-26 15:05:00|5958.7|5956.9|5957.1|5955.3|5958.9|5957.1|5954.8|5953|321
1695741000000|2023-09-26 15:10:00|5957|5955.2|5960.5|5958.7|5960.6|5958.8|5956.4|5954.6|263
1695741300000|2023-09-26 15:15:00|5960.4|5958.6|5957.5|5955.7|5960.8|5959|5957.4|5955.6|309
1695741600000|2023-09-26 15:20:00|5957.6|5955.8|5955.3|5953.5|5958|5956.2|5955.1|5953.3|227
1695741900000|2023-09-26 15:25:00|5955.2|5953.4|5955|5953.2|5956.3|5954.5|5954.6|5952.8|242
1695742200000|2023-09-26 15:30:00|5954.7|5952.9|5957|5955.2|5957.1|5955.3|5952.1|5950.3|244
1695742500000|2023-09-26 15:35:00|5956.9|5955.1|5959.5|5957.7|5960.6|5958.8|5956.3|5954.5|240
1695742800000|2023-09-26 15:40:00|5959.6|5957.8|5959.1|5957.3|5960.1|5958.3|5958.5|5956.7|218
1695743100000|2023-09-26 15:45:00|5959|5957.2|5954.4|5952.6|5959.2|5957.4|5953.9|5952.1|247
1695743400000|2023-09-26 15:50:00|5954.3|5952.5|5950.9|5949.1|5954.4|5952.6|5950.9|5949.1|245
1695743700000|2023-09-26 15:55:00|5950.8|5949|5952.6|5950.8|5952.7|5950.9|5950.2|5948.4|152
1695744000000|2023-09-26 16:00:00|5952.8|5951|5949.5|5947.7|5953|5951.2|5949.1|5947.3|257
1695744300000|2023-09-26 16:05:00|5949.4|5947.6|5952.9|5951.1|5953|5951.2|5948.7|5946.9|182
1695744600000|2023-09-26 16:10:00|5952.5|5950.7|5953.3|5951.5|5954.3|5952.5|5952.2|5950.4|216
1695744900000|2023-09-26 16:15:00|5953.4|5951.6|5952.1|5950.3|5954.5|5952.7|5952|5950.2|206
1695745200000|2023-09-26 16:20:00|5952|5950.2|5955.5|5953.7|5955.6|5953.8|5951.5|5949.7|178
1695745500000|2023-09-26 16:25:00|5955.4|5953.6|5955.8|5954|5956.1|5954.3|5954.2|5952.4|158
1695745800000|2023-09-26 16:30:00|5955.7|5953.9|5952.9|5951.1|5955.8|5954|5951.8|5950|167
1695746100000|2023-09-26 16:35:00|5953|5951.2|5955|5953.2|5956|5954.2|5952.7|5950.9|173
1695746400000|2023-09-26 16:40:00|5955.1|5953.3|5955.2|5953.4|5956.6|5954.8|5955.1|5953.3|182
1695746700000|2023-09-26 16:45:00|5955.1|5953.3|5954.2|5952.4|5955.5|5953.7|5953.5|5951.7|205
1695747000000|2023-09-26 16:50:00|5954.3|5952.5|5956.2|5954.4|5956.6|5954.8|5954.1|5952.3|138
1695747300000|2023-09-26 16:55:00|5956.1|5954.3|5955.3|5953.5|5956.4|5954.6|5955.3|5953.5|108
1695747600000|2023-09-26 17:00:00|5955.4|5953.6|5956.7|5954.9|5957.2|5955.4|5955.3|5953.5|156
1695747900000|2023-09-26 17:05:00|5956.6|5954.8|5957.3|5955.5|5957.3|5955.5|5953.5|5951.7|209
1695748200000|2023-09-26 17:10:00|5957.2|5955.4|5959|5957.2|5959.2|5957.4|5956.3|5954.5|187
1695748500000|2023-09-26 17:15:00|5959.1|5957.3|5956.7|5954.9|5959.2|5957.4|5956.6|5954.8|151
1695748800000|2023-09-26 17:20:00|5956.6|5954.8|5955.3|5953.5|5957|5955.2|5955.2|5953.4|162
1695749100000|2023-09-26 17:25:00|5955.4|5953.6|5955.4|5953.6|5956.1|5954.3|5955.1|5953.3|196
1695749400000|2023-09-26 17:30:00|5955.3|5953.5|5954.6|5952.8|5956.5|5954.7|5953.8|5952|206
1695749700000|2023-09-26 17:35:00|5954.4|5952.6|5952.8|5951|5954.6|5952.8|5952|5950.2|265
1695750000000|2023-09-26 17:40:00|5952.7|5950.9|5951.5|5949.7|5952.7|5950.9|5950.6|5948.8|154
1695750300000|2023-09-26 17:45:00|5951.4|5949.6|5951|5949.2|5952.3|5950.5|5950.9|5949.1|202
1695750600000|2023-09-26 17:50:00|5951.1|5949.3|5952.4|5950.6|5953.2|5951.4|5951.1|5949.3|203
1695750900000|2023-09-26 17:55:00|5952.5|5950.7|5954.6|5951.6|5954.9|5952.8|5952.2|5950.4|147
1695751200000|2023-09-26 18:00:00|5954.7|5951.7|5953.6|5951.8|5954.9|5951.9|5952.7|5950.9|171
1695751500000|2023-09-26 18:05:00|5953.5|5951.7|5952.8|5949.8|5953.5|5951.7|5951.1|5948.8|182
1695751800000|2023-09-26 18:10:00|5952.1|5950.3|5949.1|5947.3|5952.1|5950.3|5948.6|5946.8|153
1695752100000|2023-09-26 18:15:00|5949|5947.2|5949|5947.2|5949.9|5948.1|5948.7|5946.9|174
1695752400000|2023-09-26 18:20:00|5948.9|5947.1|5949.2|5947.4|5949.5|5947.7|5946.2|5944.4|176
1695752700000|2023-09-26 18:25:00|5949.1|5947.3|5948.2|5946.4|5949.1|5947.3|5947.4|5945.6|145
1695753000000|2023-09-26 18:30:00|5948.3|5946.5|5946.6|5944.8|5949|5947.2|5946.4|5944.6|171
1695753300000|2023-09-26 18:35:00|5946.7|5944.9|5945.6|5943.8|5946.8|5945|5945.1|5943.3|187
1695753600000|2023-09-26 18:40:00|5945.4|5943.6|5946.2|5944.4|5946.6|5944.8|5945.2|5943.4|115
1695753900000|2023-09-26 18:45:00|5946.1|5944.3|5946.8|5945|5947.6|5945.8|5945.6|5943.8|184
1695754200000|2023-09-26 18:50:00|5946.9|5945.1|5946.2|5944.4|5948.1|5946.3|5946.1|5944.3|195
1695754500000|2023-09-26 18:55:00|5946.4|5944.6|5946|5944.2|5947.1|5945.3|5945.6|5943.8|189
1695754800000|2023-09-26 19:00:00|5946.4|5944.6|5945.5|5943.7|5946.5|5944.7|5944.3|5942.5|165
1695755100000|2023-09-26 19:05:00|5945.6|5943.8|5947.5|5945.7|5948|5946.2|5945.5|5943.7|158
1695755400000|2023-09-26 19:10:00|5947.6|5945.8|5947.9|5946.1|5948.9|5947.1|5947.5|5945.7|103
1695755700000|2023-09-26 19:15:00|5947.7|5945.9|5947.7|5945.9|5948.5|5946.7|5947.6|5945.8|171
1695756000000|2023-09-26 19:20:00|5947.6|5945.8|5945|5943.2|5947.9|5946.1|5944.9|5943.1|142
1695756300000|2023-09-26 19:25:00|5944.9|5943.1|5945|5943.2|5945.9|5943.8|5943.6|5941.8|102
1695756600000|2023-09-26 19:30:00|5945.1|5943.3|5943|5941.2|5946|5944.2|5942.9|5941.1|168
1695756900000|2023-09-26 19:35:00|5943.1|5941.3|5944.8|5943|5945.8|5944|5943|5941.2|91
1695757200000|2023-09-26 19:40:00|5944.7|5942.9|5945.8|5944|5946.9|5945.1|5944.5|5942.7|81
1695757500000|2023-09-26 19:45:00|5945.7|5943.9|5944.5|5942.7|5945.7|5943.9|5944.5|5942.7|124
1695757800000|2023-09-26 19:50:00|5944.3|5942.5|5944.5|5942.7|5945|5943.2|5943.9|5942.1|128
1695758100000|2023-09-26 19:55:00|5944.6|5942.8|5944.5|5942.7|5945.2|5943.4|5944.5|5942.7|87
1695758400000|2023-09-26 20:00:00|5944.6|5942.8|5947.8|5946|5948|5946.2|5944.5|5942.7|101
1695758700000|2023-09-26 20:05:00|5947.9|5946.1|5946.4|5944.6|5947.9|5946.1|5945.9|5944.1|84
1695759000000|2023-09-26 20:10:00|5946.5|5944.7|5946.1|5944.3|5946.6|5944.8|5945.6|5943.8|93
1695759300000|2023-09-26 20:15:00|5946.2|5944.4|5945.3|5943.5|5946.3|5944.5|5945.1|5943.3|84
1695759600000|2023-09-26 20:20:00|5945.4|5943.6|5945.8|5944|5947.8|5946|5945.4|5943.6|106
1695759900000|2023-09-26 20:25:00|5945.7|5943.9|5946|5944.2|5946.3|5944.5|5945.6|5943.8|47
1695760200000|2023-09-26 20:30:00|5945.9|5944.1|5945.5|5943.7|5945.9|5944.1|5945.5|5943.7|44
1695760500000|2023-09-26 20:35:00|5945.6|5943.8|5945.4|5943.6|5946.2|5943.9|5945.3|5943.1|49
1695760800000|2023-09-26 20:40:00|5945.3|5943.5|5945.1|5943.3|5946.1|5943.7|5945|5942.9|54
1695761100000|2023-09-26 20:45:00|5945.2|5943.4|5945.5|5942.5|5945.8|5943.4|5944.6|5942.2|59
1695761400000|2023-09-26 20:50:00|5945.6|5942.6|5946.3|5943.3|5946.3|5943.6|5944.7|5942.5|83
1695761700000|2023-09-26 20:55:00|5947.2|5942.4|5947.5|5942.7|5947.5|5942.7|5947|5942.2|140
1695762000000|2023-09-26 21:00:00|5951.3|5945.5|5948.7|5942.9|5952.2|5946.4|5948.4|5942.6|32
1695762300000|2023-09-26 21:05:00|5949.1|5943.3|5949.3|5943.5|5950.1|5944.3|5948.1|5942.3|61
1695762600000|2023-09-26 21:10:00|5949.5|5943.7|5948|5942.2|5949.6|5943.8|5947.1|5941.3|79
1695762900000|2023-09-26 21:15:00|5947.9|5942.1|5947.7|5941.9|5948.2|5942.4|5947.3|5941.9|39
1695763200000|2023-09-26 21:20:00|5947.8|5942|5947.9|5942.1|5948.5|5942.7|5947.5|5941.7|29
1695763500000|2023-09-26 21:25:00|5948.2|5942.4|5948.4|5942.6|5949|5943.2|5947.9|5942.1|32
1695763800000|2023-09-26 21:30:00|5948.5|5942.7|5947.8|5942|5950.5|5944.7|5947.2|5941.4|103
1695764100000|2023-09-26 21:35:00|5947.9|5942.1|5949.2|5943.4|5949.8|5944|5947.7|5941.9|67
1695764400000|2023-09-26 21:40:00|5949.3|5943.5|5949.9|5944.1|5950.6|5944.8|5948.7|5943.3|72
1695764700000|2023-09-26 21:45:00|5949.6|5943.8|5948.4|5943.3|5949.6|5943.9|5947.4|5941.9|66
1695765000000|2023-09-26 21:50:00|5948.3|5943.2|5948.4|5943.3|5948.8|5943.7|5948.2|5942.9|33
1695765300000|2023-09-26 21:55:00|5948.5|5943.2|5947.5|5941.7|5949.3|5943.9|5947.4|5941.6|172
1695765600000|2023-09-26 22:00:00|5947.4|5941.6|5947.6|5942.8|5948.8|5943.3|5946.7|5941.6|142
1695765900000|2023-09-26 22:05:00|5946.7|5943.7|5947.9|5944.9|5949.1|5946.1|5946.7|5943.7|67
1695766200000|2023-09-26 22:10:00|5948|5945|5947.9|5944.9|5948.5|5945.5|5947|5944|43
1695766500000|2023-09-26 22:15:00|5947.7|5944.7|5948.3|5945.3|5949.1|5946.1|5947.1|5944.1|87
1695766800000|2023-09-26 22:20:00|5948.4|5945.4|5948.8|5945.8|5948.8|5945.8|5947.7|5944.7|34
1695767100000|2023-09-26 22:25:00|5948.7|5945.7|5949.3|5946.3|5949.4|5946.4|5948.4|5945.4|29
1695767400000|2023-09-26 22:30:00|5949|5946|5949|5946|5949.5|5946.5|5948.5|5945.5|73
1695767700000|2023-09-26 22:35:00|5948.9|5945.9|5948.4|5945.4|5949|5946|5948.4|5945.4|43
1695768000000|2023-09-26 22:40:00|5948.5|5945.5|5948.7|5945.7|5949|5946|5948.4|5945.4|20
1695768300000|2023-09-26 22:45:00|5948.5|5945.5|5948.8|5945.8|5948.9|5945.9|5948|5945|57
1695768600000|2023-09-26 22:50:00|5948.7|5945.7|5949.2|5946.2|5949.3|5946.3|5948.7|5945.7|57
1695768900000|2023-09-26 22:55:00|5949.3|5946.3|5948.2|5945.2|5949.8|5946.8|5948.1|5945.1|39
1695769200000|2023-09-26 23:00:00|5948.1|5945.1|5949.4|5946.4|5949.4|5947|5947.8|5945.1|140
1695769500000|2023-09-26 23:05:00|5949.3|5946.3|5948.5|5945.5|5949.5|5946.5|5947.9|5945.2|76
1695769800000|2023-09-26 23:10:00|5947.9|5946.1|5948.6|5946.8|5949|5947|5947.9|5945.6|50
1695770100000|2023-09-26 23:15:00|5948.5|5946.7|5949.1|5946.1|5949.2|5946.9|5948|5945.6|61
1695770400000|2023-09-26 23:20:00|5949|5946|5947.8|5944.8|5949.3|5946.9|5946.4|5943.4|91
1695770700000|2023-09-26 23:25:00|5947.7|5944.7|5948.2|5945.2|5948.8|5945.8|5947.7|5944.7|71
1695771000000|2023-09-26 23:30:00|5948.3|5945.3|5948.2|5945.2|5948.9|5945.9|5947.4|5944.4|96
1695771300000|2023-09-26 23:35:00|5948.3|5945.3|5948.2|5945.2|5948.4|5945.4|5947.9|5944.9|88
1695771600000|2023-09-26 23:40:00|5947.6|5945.8|5947.6|5945.8|5948.9|5946.5|5947.6|5945.2|133
1695771900000|2023-09-26 23:45:00|5947.5|5945.7|5948.3|5945.3|5948.9|5946.6|5947.1|5944.7|187
1695772200000|2023-09-26 23:50:00|5948.2|5945.2|5948.1|5946.3|5948.4|5946.4|5947.3|5944.5|128
1695772500000|2023-09-26 23:55:00|5948.2|5946.4|5948.3|5946.5|5948.4|5946.6|5947.8|5946|70
1695772800000|2023-09-27 00:00:00|5948.4|5946.6|5951.3|5949.5|5951.9|5950.1|5947.7|5945.9|177
1695773100000|2023-09-27 00:05:00|5951.4|5949.6|5953.1|5951.3|5953.6|5951.8|5950.7|5948.9|157
1695773400000|2023-09-27 00:10:00|5953|5951.2|5954.3|5952.5|5955.2|5953.4|5952.2|5950.4|199
1695773700000|2023-09-27 00:15:00|5954.2|5952.4|5952.9|5951.1|5954.2|5952.4|5951.5|5949.7|145
1695774000000|2023-09-27 00:20:00|5952.8|5951|5950.6|5948.8|5952.8|5951|5950.4|5948.6|102
1695774300000|2023-09-27 00:25:00|5950.5|5948.7|5948.8|5947|5950.6|5948.8|5948.5|5946.7|119
1695774600000|2023-09-27 00:30:00|5948.7|5946.9|5949.5|5947.7|5949.7|5947.9|5948.3|5946.5|123
1695774900000|2023-09-27 00:35:00|5949.3|5947.5|5948.3|5946.5|5949.5|5947.7|5946.3|5944.5|159
1695775200000|2023-09-27 00:40:00|5948.4|5946.6|5947.6|5945.8|5948.5|5946.7|5946.8|5945|120
1695775500000|2023-09-27 00:45:00|5947.5|5945.7|5947.2|5945.4|5948|5946.2|5946.5|5944.7|130
1695775800000|2023-09-27 00:50:00|5947.1|5945.3|5943.9|5942.1|5947.6|5945.8|5943.8|5942|223
1695776100000|2023-09-27 00:55:00|5943.8|5942|5945.2|5943.4|5947.3|5944.4|5943.8|5942|228
1695776400000|2023-09-27 01:00:00|5945.3|5943.5|5946.1|5944.3|5946.4|5944.6|5943.5|5941.7|261
1695776700000|2023-09-27 01:05:00|5945.8|5944|5946.4|5944.6|5946.5|5944.7|5945|5943.2|142
1695777000000|2023-09-27 01:10:00|5946.3|5944.5|5948.1|5946.3|5949.1|5946.6|5946|5944.2|207
1695777300000|2023-09-27 01:15:00|5948|5946.2|5950.2|5948.4|5950.5|5948.7|5947.3|5945.2|219
1695777600000|2023-09-27 01:20:00|5950|5948.2|5954.3|5952.5|5954.4|5952.6|5948.8|5947|230
1695777900000|2023-09-27 01:25:00|5954.4|5952.6|5954.1|5951.1|5956.5|5954.7|5953.3|5950.9|286
1695778200000|2023-09-27 01:30:00|5954.2|5951.2|5957.3|5954.3|5958.1|5955.9|5953.2|5950.2|412
1695778500000|2023-09-27 01:35:00|5957.4|5954.4|5952.1|5950.3|5957.8|5955.1|5951.8|5949.1|276
1695778800000|2023-09-27 01:40:00|5952|5950.2|5949.7|5947.9|5952|5950.2|5948.7|5946.9|223
1695779100000|2023-09-27 01:45:00|5949.6|5947.8|5950.8|5949|5951.4|5949.6|5948.7|5946.9|226
1695779400000|2023-09-27 01:50:00|5950.7|5948.9|5955.6|5953.8|5956.1|5954.3|5950.7|5948.9|260
1695779700000|2023-09-27 01:55:00|5955.4|5953.6|5954.4|5952.6|5956.2|5954.4|5954|5951.7|255
1695780000000|2023-09-27 02:00:00|5954.6|5952.8|5951.9|5950.1|5954.6|5952.8|5951.7|5949.9|217
1695780300000|2023-09-27 02:05:00|5951.8|5950|5950.3|5948.5|5951.9|5950.1|5950|5948.2|212
1695780600000|2023-09-27 02:10:00|5950.4|5948.6|5948.5|5946.7|5950.6|5948.8|5948.5|5946.3|198
1695780900000|2023-09-27 02:15:00|5948.6|5946.8|5945.1|5943.3|5949.4|5947.3|5944.4|5942|196
1695781200000|2023-09-27 02:20:00|5945|5943.2|5942.2|5940.4|5945.9|5943.7|5942|5940.2|261
1695781500000|2023-09-27 02:25:00|5942.1|5940.3|5937|5935.2|5942.4|5940.6|5936.1|5933.7|230
1695781800000|2023-09-27 02:30:00|5936.2|5934.4|5936.8|5935|5937.3|5935.5|5931.7|5929.8|257
1695782100000|2023-09-27 02:35:00|5937.2|5935.4|5937.4|5935.6|5939.2|5937.2|5935|5932.7|222
1695782400000|2023-09-27 02:40:00|5937.3|5935.5|5938.6|5936.8|5939.1|5937.3|5936.6|5934.8|226
1695782700000|2023-09-27 02:45:00|5938.7|5936.9|5937.3|5935.5|5939.3|5937.5|5936.5|5934.7|160
1695783000000|2023-09-27 02:50:00|5937.4|5935.6|5939.2|5937.4|5940.2|5937.8|5937.2|5935.4|188
1695783300000|2023-09-27 02:55:00|5939.3|5937.5|5937.7|5935.9|5939.9|5937.7|5937.5|5935.7|171
1695783600000|2023-09-27 03:00:00|5937.5|5935.7|5928.6|5926.8|5937.9|5936.1|5927.5|5925.1|321
1695783900000|2023-09-27 03:05:00|5928.5|5926.7|5930|5928.2|5934|5932.2|5928.5|5926.7|197
1695784200000|2023-09-27 03:10:00|5930.2|5928.4|5932.9|5931.1|5933.3|5931.5|5929.9|5928.1|157
1695784500000|2023-09-27 03:15:00|5932.8|5931|5930.3|5928.5|5932.8|5931|5929.7|5927.8|175
1695784800000|2023-09-27 03:20:00|5930.2|5928.4|5931.5|5929.7|5931.7|5929.9|5930|5928.2|159
1695785100000|2023-09-27 03:25:00|5931.6|5929.8|5932.2|5930.4|5934|5931.6|5930.6|5928.8|175
1695785400000|2023-09-27 03:30:00|5932|5930.2|5934.9|5931.9|5935|5932.4|5931|5928.8|157
1695785700000|2023-09-27 03:35:00|5935|5932|5933.3|5931.5|5935|5932.4|5932.7|5930.3|113
1695786000000|2023-09-27 03:40:00|5933.2|5931.4|5932.5|5929.5|5933.9|5931.7|5931.7|5929.3|171
1695786300000|2023-09-27 03:45:00|5932.6|5929.6|5927.5|5925.7|5932.6|5930.3|5927.4|5925.6|183
1695786600000|2023-09-27 03:50:00|5927.8|5926|5928|5926.2|5928.4|5926.6|5927.2|5925.2|219
1695786900000|2023-09-27 03:55:00|5927.9|5926.1|5930|5927|5930.2|5928.2|5927.7|5925.9|164
1695787200000|2023-09-27 04:00:00|5929.8|5926.8|5930.7|5928.9|5932.1|5929.7|5929.1|5926.6|144
1695787500000|2023-09-27 04:05:00|5930.6|5928.8|5929.6|5927.8|5931.2|5929|5929.3|5927.3|115
1695787800000|2023-09-27 04:10:00|5929.5|5927.7|5926.3|5924.5|5929.5|5927.7|5926.2|5924.4|98
1695788100000|2023-09-27 04:15:00|5926.2|5924.4|5927.6|5925.8|5928.6|5925.8|5923.8|5921.9|197
1695788400000|2023-09-27 04:20:00|5927.5|5925.7|5928.3|5925.3|5928.9|5926.3|5927.5|5924.6|108
1695788700000|2023-09-27 04:25:00|5927.6|5925.8|5929.8|5926.8|5930.1|5927.1|5926.6|5923.7|135
1695789000000|2023-09-27 04:30:00|5929.9|5926.9|5929.7|5926.7|5929.9|5926.9|5927.9|5924.9|148
1695789300000|2023-09-27 04:35:00|5929.6|5926.6|5930.8|5927.8|5931.9|5929.3|5929.6|5926.6|120
1695789600000|2023-09-27 04:40:00|5930.9|5927.9|5930.6|5927.6|5931.5|5928.5|5929.5|5927.3|84
1695789900000|2023-09-27 04:45:00|5930|5928.2|5932.2|5929.2|5934.3|5931.3|5930|5927.4|113
1695790200000|2023-09-27 04:50:00|5932.1|5929.1|5930.5|5928.7|5932.2|5929.8|5929.5|5927.7|96
1695790500000|2023-09-27 04:55:00|5930.6|5928.8|5930|5928.2|5931.1|5929.3|5928.8|5927|136
1695790800000|2023-09-27 05:00:00|5929.7|5927.9|5927.9|5926.1|5930.1|5928.3|5927.8|5926|180
1695791100000|2023-09-27 05:05:00|5928|5926.2|5929.5|5927.7|5929.5|5927.7|5926.9|5925.1|190
1695791400000|2023-09-27 05:10:00|5929.4|5927.6|5927.8|5926|5929.6|5927.7|5927.3|5925.5|136
1695791700000|2023-09-27 05:15:00|5927.7|5925.9|5926.7|5924.9|5927.7|5925.9|5926.7|5924.9|88
1695792000000|2023-09-27 05:20:00|5926.8|5925|5924.4|5922.6|5927.7|5925.9|5923.9|5922.1|183
1695792300000|2023-09-27 05:25:00|5924|5922.2|5928.1|5926.3|5929.1|5926.7|5923.8|5922|204
1695792600000|2023-09-27 05:30:00|5928.6|5926.8|5927.5|5925.7|5930.3|5927.5|5927.1|5925|260
1695792900000|2023-09-27 05:35:00|5927.4|5925.6|5930.7|5927.7|5932.2|5929.4|5927.4|5925.6|226
1695793200000|2023-09-27 05:40:00|5930.8|5927.8|5932.5|5929.5|5933.5|5931.1|5930.7|5927.7|219
1695793500000|2023-09-27 05:45:00|5932.6|5929.6|5931.1|5929.3|5933.6|5930.6|5930.8|5928.6|185
1695793800000|2023-09-27 05:50:00|5931|5929.2|5933.2|5930.2|5933.3|5930.9|5931|5929|181
1695794100000|2023-09-27 05:55:00|5933.3|5930.3|5931.4|5928.4|5933.5|5930.5|5929.8|5927.7|237
1695794400000|2023-09-27 06:00:00|5931|5928|5931.8|5930|5933.4|5931.6|5929.4|5927.5|186
1695794700000|2023-09-27 06:05:00|5931.7|5929.9|5936.4|5934.6|5937.3|5934.8|5930.1|5928.3|302
1695795000000|2023-09-27 06:10:00|5936.3|5934.5|5933.1|5931.3|5937.4|5935.6|5933|5931.2|237
1695795300000|2023-09-27 06:15:00|5932.8|5931|5931.8|5928.8|5933.2|5931.4|5930.5|5928.6|189
1695795600000|2023-09-27 06:20:00|5931.2|5929.4|5930.7|5928.9|5933.4|5931.1|5928.9|5927|233
1695795900000|2023-09-27 06:25:00|5930.6|5928.8|5932.2|5930.4|5934.5|5932.7|5930.6|5928.8|184
1695796200000|2023-09-27 06:30:00|5932.1|5930.3|5931.2|5929.4|5932.4|5930.6|5930.7|5928.9|163
1695796500000|2023-09-27 06:35:00|5931.1|5929.3|5930.6|5928.8|5932.6|5930.8|5930.1|5928.3|167
1695796800000|2023-09-27 06:40:00|5930.5|5928.7|5929.5|5926.5|5931.5|5929.7|5927.7|5925.2|187
1695797100000|2023-09-27 06:45:00|5929.1|5927.3|5931|5928|5931.2|5928.6|5928.7|5925.7|231
1695797400000|2023-09-27 06:50:00|5930.9|5927.9|5935|5933.2|5935|5933.2|5929.9|5927.2|192
1695797700000|2023-09-27 06:55:00|5935.7|5932.7|5937.2|5935.4|5939.3|5936.7|5935.5|5932.7|270
1695798000000|2023-09-27 07:00:00|5937|5935.2|5939.5|5937.7|5941.1|5939|5936.7|5934.4|244
1695798300000|2023-09-27 07:05:00|5939.4|5937.6|5934.6|5932.8|5939.7|5937.9|5933.6|5931.8|245
1695798600000|2023-09-27 07:10:00|5934.4|5932.6|5934.1|5932.3|5935.8|5934|5933.3|5931.5|231
1695798900000|2023-09-27 07:15:00|5933.7|5931.9|5937.5|5935.7|5938.4|5936.6|5933.6|5931.8|273
1695799200000|2023-09-27 07:20:00|5937.6|5935.8|5941.9|5940.1|5941.9|5940.1|5937.3|5935.5|232
1695799500000|2023-09-27 07:25:00|5941.8|5940|5939.6|5937.8|5941.8|5940|5937.9|5936.1|229
1695799800000|2023-09-27 07:30:00|5939.7|5937.9|5939.5|5937.7|5940.2|5938.4|5938.5|5936.7|216
1695800100000|2023-09-27 07:35:00|5939.3|5937.5|5938.8|5937|5939.3|5937.5|5937.3|5935.5|158
1695800400000|2023-09-27 07:40:00|5938.9|5937.1|5937.4|5935.6|5938.9|5937.1|5936|5934.2|158
1695800700000|2023-09-27 07:45:00|5937.3|5935.5|5938|5936.2|5938.5|5936.7|5936.6|5934.8|128
1695801000000|2023-09-27 07:50:00|5938.1|5936.3|5936.8|5935|5938.1|5936.3|5936.4|5934.6|178
1695801300000|2023-09-27 07:55:00|5936.6|5934.8|5934.9|5933.1|5937|5935.2|5934.8|5932.3|166
1695801600000|2023-09-27 08:00:00|5935|5933.2|5937.7|5935.9|5937.7|5935.9|5934.2|5931.3|225
1695801900000|2023-09-27 08:05:00|5937.8|5936|5935.3|5933.5|5937.8|5936|5935.1|5933.3|134
1695802200000|2023-09-27 08:10:00|5934.9|5933.1|5934.7|5932.9|5936|5934.2|5932.7|5930.9|220
1695802500000|2023-09-27 08:15:00|5934.3|5932.5|5937.3|5935.5|5937.6|5935.8|5933.3|5931|143
1695802800000|2023-09-27 08:20:00|5937.2|5935.4|5936.5|5934.7|5937.2|5935.4|5933.9|5932.1|178
1695803100000|2023-09-27 08:25:00|5936.4|5934.6|5937.8|5936|5938|5936.2|5936.2|5934.4|138
1695803400000|2023-09-27 08:30:00|5937.5|5935.7|5941.8|5940|5941.8|5940|5937.4|5935.6|160
1695803700000|2023-09-27 08:35:00|5942.2|5940.4|5942.1|5940.3|5943.2|5941.4|5940.9|5939.1|123
1695804000000|2023-09-27 08:40:00|5942|5940.2|5942.6|5940.8|5943.1|5941.3|5940.9|5939.1|174
1695804300000|2023-09-27 08:45:00|5942.7|5940.9|5944.4|5942.6|5945.3|5943.5|5942.7|5940.9|167
1695804600000|2023-09-27 08:50:00|5944.1|5942.3|5940.3|5938.5|5944.8|5942.3|5940.3|5938.5|175
1695804900000|2023-09-27 08:55:00|5940.9|5937.9|5942.7|5940.9|5942.8|5941|5940.2|5937.5|204
1695805200000|2023-09-27 09:00:00|5942.6|5940.8|5941.1|5939.3|5942.8|5941|5940.7|5938.9|221
1695805500000|2023-09-27 09:05:00|5940.8|5939|5941.2|5939.4|5941.7|5939.9|5939.8|5938|212
1695805800000|2023-09-27 09:10:00|5941.1|5939.3|5941.2|5939.4|5941.5|5939.7|5938.8|5936.4|182
1695806100000|2023-09-27 09:15:00|5941.1|5939.3|5943.3|5941.5|5943.7|5941.9|5940.1|5938.3|195
1695806400000|2023-09-27 09:20:00|5943.6|5941.8|5938.7|5936.9|5943.7|5941.9|5938.6|5936.8|178
1695806700000|2023-09-27 09:25:00|5938.6|5936.8|5940.4|5937.4|5941|5938.7|5937.7|5935.9|174
1695807000000|2023-09-27 09:30:00|5939.8|5938|5936.4|5934.6|5940|5938.2|5936.4|5934.4|166
1695807300000|2023-09-27 09:35:00|5936.3|5934.5|5935.1|5933.3|5937.3|5934.6|5934.7|5932.7|177
1695807600000|2023-09-27 09:40:00|5934.9|5933.1|5933.1|5930.1|5935.2|5933.1|5932.2|5929.9|209
1695807900000|2023-09-27 09:45:00|5933.2|5930.2|5936|5933|5936.3|5933.3|5932.8|5929.8|187
1695808200000|2023-09-27 09:50:00|5936.1|5933.1|5938|5935|5938.1|5935.7|5934.8|5932.4|129
1695808500000|2023-09-27 09:55:00|5938.1|5935.1|5936.2|5933.2|5938.1|5935.7|5935.1|5932.8|162
1695808800000|2023-09-27 10:00:00|5935.9|5932.9|5934.7|5931.7|5936.8|5934.1|5934.6|5931.6|141
1695809100000|2023-09-27 10:05:00|5934.6|5931.6|5934.3|5932.5|5934.7|5932.5|5933.5|5930.5|162
1695809400000|2023-09-27 10:10:00|5934.2|5932.4|5934.8|5933|5936.2|5934.4|5934|5932.2|122
1695809700000|2023-09-27 10:15:00|5934.7|5932.9|5935|5933.2|5935.3|5933.5|5932.7|5930.9|153
1695810000000|2023-09-27 10:20:00|5935.3|5933.5|5934.8|5933|5935.7|5933.9|5934.1|5931.9|92
1695810300000|2023-09-27 10:25:00|5934.7|5932.9|5936.1|5934.3|5937.2|5935.4|5934.7|5932.9|167
1695810600000|2023-09-27 10:30:00|5936|5934.2|5935.5|5933.7|5936.1|5934.3|5934.8|5933|140
1695810900000|2023-09-27 10:35:00|5935.4|5933.6|5934.5|5932.7|5936|5934.2|5934.1|5932.3|96
1695811200000|2023-09-27 10:40:00|5934.6|5932.8|5932.9|5931.1|5935|5932.8|5932.5|5930.7|118
1695811500000|2023-09-27 10:45:00|5932.8|5931|5933.9|5932.1|5934.1|5932.3|5932.5|5930.7|181
1695811800000|2023-09-27 10:50:00|5933.8|5932|5932.7|5930.9|5934.1|5932.3|5931.9|5930.1|144
1695812100000|2023-09-27 10:55:00|5932.8|5931|5928.5|5926.7|5932.9|5931.1|5928.5|5926.7|144
1695812400000|2023-09-27 11:00:00|5928.6|5926.8|5927.7|5925.9|5928.7|5926.9|5926.3|5924.5|201
1695812700000|2023-09-27 11:05:00|5927.8|5926|5931|5929.2|5931.1|5929.3|5927.2|5925.4|206
1695813000000|2023-09-27 11:10:00|5931.1|5929.3|5931.2|5929.4|5934.2|5931.8|5931|5929.2|221
1695813300000|2023-09-27 11:15:00|5931.1|5929.3|5929|5927.2|5931.1|5929.3|5928.2|5926.4|248
1695813600000|2023-09-27 11:20:00|5929.1|5927.3|5927.2|5924.2|5929.8|5927.8|5926.7|5923.7|261
1695813900000|2023-09-27 11:25:00|5927.3|5924.3|5924.7|5922.9|5927.3|5924.8|5924.3|5922.3|213
1695814200000|2023-09-27 11:30:00|5924.6|5922.8|5924.6|5922.8|5925|5923.2|5923.5|5921.7|143
1695814500000|2023-09-27 11:35:00|5924.5|5922.7|5921.8|5920|5924.6|5922.8|5921.5|5919.7|215
1695814800000|2023-09-27 11:40:00|5921.7|5919.9|5924.8|5923|5925.3|5923.5|5921.6|5919.8|179
1695815100000|2023-09-27 11:45:00|5924.7|5922.9|5927.5|5925.7|5927.8|5926|5924.2|5922.4|167
1695815400000|2023-09-27 11:50:00|5927.6|5925.8|5929.6|5927.8|5929.8|5928|5927.4|5925.6|176
1695815700000|2023-09-27 11:55:00|5929.7|5927.9|5925.7|5923.9|5931|5928.7|5925.6|5923.8|160
1695816000000|2023-09-27 12:00:00|5925.6|5923.8|5926.1|5924.3|5926.8|5925|5923.8|5922|187
1695816300000|2023-09-27 12:05:00|5926|5924.2|5926.3|5924.5|5927.2|5925.4|5923.5|5921.7|258
1695816600000|2023-09-27 12:10:00|5926.2|5924.4|5926.2|5924.4|5927.7|5925.9|5925.4|5923.6|233
1695816900000|2023-09-27 12:15:00|5926.1|5924.3|5928.1|5926.3|5928.9|5927.1|5926.1|5924.3|221
1695817200000|2023-09-27 12:20:00|5928.2|5926.4|5924.6|5922.8|5932.6|5930.6|5921.6|5919.8|355
1695817500000|2023-09-27 12:25:00|5924.8|5923|5928.2|5925.2|5929.3|5926.3|5923.4|5921.6|228
1695817800000|2023-09-27 12:30:00|5928.1|5925.1|5929.4|5927.6|5930.8|5929|5923.2|5920|446
1695818100000|2023-09-27 12:35:00|5929.3|5927.5|5931|5929.2|5932.6|5930.8|5927.6|5925.8|338
1695818400000|2023-09-27 12:40:00|5930.9|5929.1|5932.2|5930.4|5932.2|5930.4|5927.5|5925.7|336
1695818700000|2023-09-27 12:45:00|5932.3|5930.5|5930.4|5928.6|5933.3|5931.5|5930.4|5928.6|320
1695819000000|2023-09-27 12:50:00|5930.3|5928.5|5931.1|5929.3|5932.8|5931|5929.8|5928|319
1695819300000|2023-09-27 12:55:00|5931|5929.2|5931.7|5929.9|5933.2|5931.4|5930.2|5928.4|319
1695819600000|2023-09-27 13:00:00|5931.5|5929.7|5928.1|5926.3|5932.9|5931.1|5927.9|5926.1|376
1695819900000|2023-09-27 13:05:00|5928|5926.2|5931.6|5929.8|5931.8|5930|5926.7|5924.9|337
1695820200000|2023-09-27 13:10:00|5931.7|5929.9|5933.2|5931.4|5934.1|5932.3|5931.2|5929.4|251
1695820500000|2023-09-27 13:15:00|5933.3|5931.5|5933.6|5931.8|5935.8|5934|5932.8|5931|258
1695820800000|2023-09-27 13:20:00|5933.5|5931.7|5931.7|5929.9|5933.5|5931.7|5930.2|5928.4|263
1695821100000|2023-09-27 13:25:00|5931.6|5929.8|5928.9|5927.1|5932.5|5930.7|5928.9|5927.1|307
1695821400000|2023-09-27 13:30:00|5929|5927.2|5931.8|5930|5932|5930.2|5928.2|5926.4|417
1695821700000|2023-09-27 13:35:00|5931.9|5930.1|5931.4|5929.6|5933.2|5931.4|5929.6|5927.8|310
1695822000000|2023-09-27 13:40:00|5931.3|5929.5|5931.8|5930|5931.8|5930|5928.1|5926.3|325
1695822300000|2023-09-27 13:45:00|5932.2|5930.4|5929.2|5927.4|5933.2|5931.4|5927.8|5926|315
1695822600000|2023-09-27 13:50:00|5929.1|5927.3|5928|5926.2|5929.5|5927.7|5925.9|5924.1|356
1695822900000|2023-09-27 13:55:00|5927.9|5926.1|5930.2|5928.4|5930.8|5929|5927.4|5925.6|346
1695823200000|2023-09-27 14:00:00|5930.5|5928.7|5930.8|5927.8|5932.2|5930.4|5925.4|5923.3|362
1695823500000|2023-09-27 14:05:00|5931|5928|5929.4|5927.6|5931|5929.1|5925.8|5923.6|285
1695823800000|2023-09-27 14:10:00|5929.3|5927.5|5927.5|5925.7|5929.4|5927.6|5923.3|5921.5|304
1695824100000|2023-09-27 14:15:00|5927.7|5925.9|5929.2|5927.4|5930.4|5928.2|5927.4|5925.6|312
1695824400000|2023-09-27 14:20:00|5929.3|5927.5|5932.7|5930.9|5933.5|5931.7|5928.7|5926.9|308
1695824700000|2023-09-27 14:25:00|5932.8|5931|5933.1|5931.3|5937.6|5935.8|5932.7|5930.9|363
1695825000000|2023-09-27 14:30:00|5933|5931.2|5933.2|5931.4|5934.8|5933|5931.9|5929.7|339
1695825300000|2023-09-27 14:35:00|5933.1|5931.3|5933.9|5932.1|5936.2|5934.4|5932.8|5931|363
1695825600000|2023-09-27 14:40:00|5933.8|5932|5939|5937.2|5939.3|5937.5|5933.2|5931.4|310
1695825900000|2023-09-27 14:45:00|5939.2|5937.4|5938.6|5936.8|5939.8|5938|5936.4|5934.6|285
1695826200000|2023-09-27 14:50:00|5938.7|5936.9|5938.1|5936.3|5940.6|5937.9|5935.4|5933.6|336
1695826500000|2023-09-27 14:55:00|5937.8|5936|5937.9|5936.1|5940.2|5938.4|5937.3|5935.3|327
1695826800000|2023-09-27 15:00:00|5937.6|5935.8|5941.2|5939.4|5942.2|5940.4|5936.1|5934.3|379
1695827100000|2023-09-27 15:05:00|5941.3|5939.5|5941.9|5940.1|5942.5|5940.7|5939.1|5937.2|347
1695827400000|2023-09-27 15:10:00|5942|5940.2|5940.1|5938.3|5942.9|5941.1|5939.7|5937.9|306
1695827700000|2023-09-27 15:15:00|5940.2|5938.4|5939.6|5937.8|5940.9|5939.1|5937.3|5935.5|281
1695828000000|2023-09-27 15:20:00|5939.8|5938|5937.1|5935.3|5940.1|5938.3|5937|5935.2|320
1695828300000|2023-09-27 15:25:00|5937|5935.2|5939.3|5937.5|5939.3|5937.5|5935.5|5933.7|285
1695828600000|2023-09-27 15:30:00|5939.4|5937.6|5938|5936.2|5941.3|5939.5|5937.6|5935.8|262
1695828900000|2023-09-27 15:35:00|5938.1|5936.3|5937.2|5935.4|5940.5|5938.5|5936.8|5935|254
1695829200000|2023-09-27 15:40:00|5937.4|5935.6|5935.1|5933.3|5937.4|5935.6|5935|5933.2|255
1695829500000|2023-09-27 15:45:00|5935.2|5933.4|5933.7|5931.9|5936.5|5934.7|5932.7|5930.9|251
1695829800000|2023-09-27 15:50:00|5933.8|5932|5929.8|5928|5934.5|5932.7|5929.8|5928|263
1695830100000|2023-09-27 15:55:00|5929.7|5927.9|5926.1|5924.3|5930.5|5928.7|5925.6|5923.8|228
1695830400000|2023-09-27 16:00:00|5926.2|5924.4|5922.1|5920.3|5926.2|5924.4|5921.9|5919.7|249
1695830700000|2023-09-27 16:05:00|5921.9|5920.1|5920.8|5919|5924.2|5921.7|5920.2|5917.8|276
1695831000000|2023-09-27 16:10:00|5920.7|5918.9|5919.2|5917.4|5921.4|5919.6|5918.6|5916.8|286
1695831300000|2023-09-27 16:15:00|5919|5917.2|5920.9|5919.1|5922.3|5920.5|5918.8|5917|174
1695831600000|2023-09-27 16:20:00|5920.8|5919|5920.4|5918.6|5921.3|5919.5|5919.2|5917.4|154
1695831900000|2023-09-27 16:25:00|5920.3|5918.5|5921.6|5919.8|5921.7|5919.9|5920|5918.2|186
1695832200000|2023-09-27 16:30:00|5921.4|5919.6|5921|5919.2|5921.4|5919.6|5918.7|5916.9|235
1695832500000|2023-09-27 16:35:00|5921.1|5919.3|5919.6|5917.8|5921.6|5919.8|5919|5917.1|184
1695832800000|2023-09-27 16:40:00|5919.5|5917.7|5922|5920.2|5922.4|5920.6|5918.5|5916.7|205
1695833100000|2023-09-27 16:45:00|5921.9|5920.1|5920.6|5918.8|5923.2|5921.4|5920.5|5918.7|251
1695833400000|2023-09-27 16:50:00|5920.5|5918.7|5919.3|5917.5|5921.2|5919.4|5919.3|5917.5|185
1695833700000|2023-09-27 16:55:00|5919.1|5917.3|5919.1|5917.3|5919.6|5917.8|5918.5|5916.7|109
1695834000000|2023-09-27 17:00:00|5919|5917.2|5923.2|5921.4|5923.6|5921.8|5919|5917.2|232
1695834300000|2023-09-27 17:05:00|5923.1|5921.3|5919.7|5917.9|5923.2|5921.4|5919.1|5917.3|288
1695834600000|2023-09-27 17:10:00|5919.4|5917.6|5912.3|5910.5|5919.6|5917.8|5912|5909.9|311
1695834900000|2023-09-27 17:15:00|5912.2|5910.4|5909.8|5908|5912.5|5910.7|5908.6|5906.8|347
1695835200000|2023-09-27 17:20:00|5909.7|5907.9|5907|5905.2|5909.8|5908|5905.1|5903.3|341
1695835500000|2023-09-27 17:25:00|5906.9|5905.1|5903.7|5901.9|5907.1|5905.3|5903.6|5901.8|280
1695835800000|2023-09-27 17:30:00|5903.6|5901.8|5901.6|5899.8|5904.6|5902.8|5900.7|5898.9|332
1695836100000|2023-09-27 17:35:00|5901.4|5899.6|5902.3|5900.5|5903.8|5901.8|5901.1|5899.1|329
1695836400000|2023-09-27 17:40:00|5902.8|5899.8|5905.9|5904.1|5906.5|5904.3|5901.3|5898.9|317
1695836700000|2023-09-27 17:45:00|5905.8|5904|5907.9|5906.1|5909.9|5907.3|5905.3|5902.9|281
1695837000000|2023-09-27 17:50:00|5907.8|5906|5910|5907|5911.4|5909|5907.4|5905.6|232
1695837300000|2023-09-27 17:55:00|5910.1|5907.1|5911|5908|5911.1|5908.6|5908.5|5906.7|165
1695837600000|2023-09-27 18:00:00|5911.2|5908.2|5908.5|5906.7|5911.3|5908.8|5908.4|5906.6|245
1695837900000|2023-09-27 18:05:00|5908.4|5906.6|5906.3|5904.5|5909.9|5908.1|5905.5|5903.7|213
1695838200000|2023-09-27 18:10:00|5906.1|5904.3|5907|5905.2|5907.1|5905.3|5904.5|5902.7|244
1695838500000|2023-09-27 18:15:00|5906.9|5905.1|5905.7|5903.9|5908.5|5906.7|5905.4|5903.6|163
1695838800000|2023-09-27 18:20:00|5905.9|5904.1|5907|5905.2|5907|5905.2|5904.9|5903.1|168
1695839100000|2023-09-27 18:25:00|5906.9|5905.1|5912.8|5911|5913|5911.2|5906.7|5904.9|202
1695839400000|2023-09-27 18:30:00|5912.9|5911.1|5917.7|5915.9|5918|5916.2|5912.9|5911.1|338
1695839700000|2023-09-27 18:35:00|5918|5916.2|5921.8|5920|5922|5920.1|5918|5916.2|293
1695840000000|2023-09-27 18:40:00|5921.9|5920.1|5923.9|5920.9|5924|5921.7|5920.4|5918.5|278
1695840300000|2023-09-27 18:45:00|5924.1|5921.1|5921.6|5919.8|5925.2|5923|5921.6|5919.8|269
1695840600000|2023-09-27 18:50:00|5921.5|5919.7|5921.4|5919.6|5922.2|5920.4|5920.5|5918.7|216
1695840900000|2023-09-27 18:55:00|5921.5|5919.7|5921.1|5919.3|5921.8|5920|5920.1|5918.3|267
1695841200000|2023-09-27 19:00:00|5920.9|5919.1|5925.2|5923.4|5925.2|5923.4|5920.3|5918.5|290
1695841500000|2023-09-27 19:05:00|5925.3|5923.5|5926|5924.2|5928.1|5925.9|5925.2|5923.4|294
1695841800000|2023-09-27 19:10:00|5926.1|5924.3|5927.1|5925.3|5932.2|5929.9|5925.8|5923.8|337
1695842100000|2023-09-27 19:15:00|5927.2|5925.4|5925.7|5923.9|5928.4|5926.1|5925.1|5922.8|253
1695842400000|2023-09-27 19:20:00|5925.8|5924|5925.9|5922.9|5926.9|5925|5925.1|5922.7|222
1695842700000|2023-09-27 19:25:00|5926|5923|5926.1|5924.3|5926.5|5924.7|5924.3|5921.7|232
1695843000000|2023-09-27 19:30:00|5926.2|5924.4|5925.8|5924|5926.2|5924.4|5924.6|5922.5|258
1695843300000|2023-09-27 19:35:00|5925.9|5924.1|5926.6|5924.8|5926.7|5924.9|5925|5923.2|183
1695843600000|2023-09-27 19:40:00|5926.5|5924.7|5917.9|5916.1|5926.5|5924.7|5916.7|5914.9|245
1695843900000|2023-09-27 19:45:00|5917.7|5915.9|5919.5|5917.7|5920.8|5918.7|5917.1|5915.3|299
1695844200000|2023-09-27 19:50:00|5920.1|5918.3|5922.4|5920.6|5923.3|5921|5920|5917.9|251
1695844500000|2023-09-27 19:55:00|5922.3|5920.5|5922.2|5920.4|5922.9|5921.1|5921.7|5919.9|187
1695844800000|2023-09-27 20:00:00|5922.3|5920.5|5921.2|5919.4|5923.2|5920.9|5920.8|5918.4|198
1695845100000|2023-09-27 20:05:00|5921.3|5919.5|5922.1|5920.3|5922.8|5920.6|5920.8|5919|156
1695845400000|2023-09-27 20:10:00|5922|5920.2|5921.4|5918.4|5923.4|5921|5921.1|5918.3|173
1695845700000|2023-09-27 20:15:00|5920.8|5919|5921.9|5918.9|5923|5920.4|5920.8|5918.9|151
1695846000000|2023-09-27 20:20:00|5922|5919|5921.3|5919.5|5922.3|5920.1|5920.8|5918.9|83
1695846300000|2023-09-27 20:25:00|5921.6|5919.8|5922.3|5920.5|5922.9|5920.5|5921|5919|106
1695846600000|2023-09-27 20:30:00|5923.1|5921.3|5923.8|5922|5924.8|5922.5|5923.1|5921.3|47
1695846900000|2023-09-27 20:35:00|5923.9|5922.1|5925.1|5922.1|5925.2|5923.1|5923.8|5921.6|84
1695847200000|2023-09-27 20:40:00|5925.2|5922.2|5924.5|5922.7|5925.5|5923.2|5924.4|5922.1|112
1695847500000|2023-09-27 20:45:00|5925.2|5922.2|5924.9|5921.9|5925.6|5922.6|5924.2|5921.6|67
1695847800000|2023-09-27 20:50:00|5924.8|5921.8|5924.9|5921.9|5925.5|5922.5|5924.1|5921.6|118
1695848100000|2023-09-27 20:55:00|5925.9|5921.1|5925.5|5920.7|5925.9|5921.1|5925.1|5920.3|130
1695848400000|2023-09-27 21:00:00|5928.2|5922.4|5935.3|5929.5|5937|5931.2|5928.2|5922.4|10
1695848700000|2023-09-27 21:05:00|5936.3|5930.5|5926.7|5921.8|5936.3|5930.5|5926.7|5921.6|60
1695849000000|2023-09-27 21:10:00|5928|5921.9|5923.9|5918.1|5929|5923.2|5922.8|5917|114
1695849300000|2023-09-27 21:15:00|5924|5918.2|5924.6|5918.8|5924.6|5918.8|5923.9|5918.1|25
1695849600000|2023-09-27 21:20:00|5924.4|5918.6|5924.1|5918.3|5924.6|5919|5924|5918.2|33
1695849900000|2023-09-27 21:25:00|5924.5|5918.7|5923.1|5917.3|5924.6|5918.8|5922.6|5916.8|47
1695850200000|2023-09-27 21:30:00|5923.4|5917.6|5924.3|5919.5|5924.9|5919.8|5923.1|5917.3|133
1695850500000|2023-09-27 21:35:00|5924.2|5919.4|5924.6|5918.8|5925|5919.6|5923.9|5918.5|44
1695850800000|2023-09-27 21:40:00|5924.5|5918.7|5925.2|5920.4|5925.5|5920.5|5922.6|5917.3|97
1695851100000|2023-09-27 21:45:00|5925.1|5920.3|5923.4|5918.6|5925.4|5920.5|5923.4|5918.6|79
1695851400000|2023-09-27 21:50:00|5923.3|5918.5|5924.1|5919.3|5924.4|5919.4|5921.8|5916|60
1695851700000|2023-09-27 21:55:00|5924.2|5919.4|5925|5919.2|5925|5920|5924.1|5918.6|161
1695852000000|2023-09-27 22:00:00|5925.1|5919.3|5925.3|5920.4|5927.4|5921.6|5924.7|5918.9|155
1695852300000|2023-09-27 22:05:00|5924.4|5921.3|5922.3|5919.3|5924.7|5921.7|5922.1|5919.1|92
1695852600000|2023-09-27 22:10:00|5922.2|5919.2|5923.5|5920.5|5923.8|5920.8|5922.2|5919.2|58
1695852900000|2023-09-27 22:15:00|5923.6|5920.6|5922.4|5919.4|5924.2|5921.2|5922.4|5919.4|69
1695853200000|2023-09-27 22:20:00|5922.3|5919.3|5921.1|5918.1|5922.3|5919.3|5921.1|5918.1|59
1695853500000|2023-09-27 22:25:00|5921|5918|5921.2|5918.2|5921.8|5918.8|5921|5918|46
1695853800000|2023-09-27 22:30:00|5921.3|5918.3|5920.7|5917.7|5921.3|5918.3|5920.4|5917.4|66
1695854100000|2023-09-27 22:35:00|5920.8|5917.8|5920.2|5917.2|5920.8|5917.8|5920.2|5917.2|65
1695854400000|2023-09-27 22:40:00|5920.3|5917.3|5920.4|5917.4|5921.6|5918.6|5920.2|5917.2|68
1695854700000|2023-09-27 22:45:00|5920.3|5917.3|5920.2|5917.2|5921|5918|5920.1|5917.1|31
1695855000000|2023-09-27 22:50:00|5920.3|5917.3|5918.4|5915.4|5920.3|5917.3|5918.4|5915.4|90
1695855300000|2023-09-27 22:55:00|5918.8|5915.8|5917.9|5914.9|5919.8|5916.8|5917.9|5914.9|83
1695855600000|2023-09-27 23:00:00|5918.1|5915.1|5916.5|5914.7|5918.1|5915.6|5916.4|5913.7|81
1695855900000|2023-09-27 23:05:00|5916.6|5914.8|5919|5917.2|5919|5917.2|5916.6|5914.1|91
1695856200000|2023-09-27 23:10:00|5919.1|5917.3|5919.3|5916.3|5920.1|5917.3|5918.5|5916.1|58
1695856500000|2023-09-27 23:15:00|5919.2|5916.2|5919.3|5917.5|5920.2|5917.5|5918.1|5915.1|71
1695856800000|2023-09-27 23:20:00|5920|5917|5919.8|5916.8|5920.2|5917.8|5919.3|5916.8|31
1695857100000|2023-09-27 23:25:00|5919.7|5916.7|5917.8|5914.8|5920.2|5917.7|5917.8|5914.8|33
1695857400000|2023-09-27 23:30:00|5917.7|5914.7|5917.1|5914.1|5917.7|5914.7|5915.8|5912.8|128
1695857700000|2023-09-27 23:35:00|5917|5914|5919.2|5916.2|5919.2|5916.5|5916.9|5913.9|100
1695858000000|2023-09-27 23:40:00|5919.1|5916.1|5918.7|5915.7|5919.2|5916.2|5917.7|5914.7|59
1695858300000|2023-09-27 23:45:00|5918.6|5915.6|5916.6|5914.8|5919|5916|5916|5913.9|92
1695858600000|2023-09-27 23:50:00|5916.7|5914.9|5920.1|5917.1|5920.8|5918.2|5916.7|5914.5|113
1695858900000|2023-09-27 23:55:00|5920|5917|5917|5914|5920.1|5917.1|5916.8|5913.8|187
1695859200000|2023-09-28 00:00:00|5916.8|5913.8|5920.1|5918.3|5921.7|5919.1|5915.7|5912.9|297
1695859500000|2023-09-28 00:05:00|5920|5918.2|5922.1|5920.3|5923.1|5921.3|5919.8|5917.9|273
1695859800000|2023-09-28 00:10:00|5922|5920.2|5924.2|5922.4|5926.6|5923.6|5920.9|5918.7|278
1695860100000|2023-09-28 00:15:00|5924.1|5922.3|5926.4|5924.6|5926.4|5924.6|5923.8|5922|172
1695860400000|2023-09-28 00:20:00|5926.3|5924.5|5924.3|5922.5|5926.4|5924.6|5923.7|5921.9|170
1695860700000|2023-09-28 00:25:00|5924.2|5922.4|5924.7|5922.9|5925|5923.2|5923.6|5921.8|142
1695861000000|2023-09-28 00:30:00|5924.6|5922.8|5925.5|5923.7|5927.2|5925.4|5924.6|5922.8|176
1695861300000|2023-09-28 00:35:00|5925.4|5923.6|5926.9|5925.1|5927.8|5926|5925.1|5923.3|160
1695861600000|2023-09-28 00:40:00|5927|5925.2|5927.4|5925.6|5928.2|5926.4|5926.9|5925.1|184
1695861900000|2023-09-28 00:45:00|5927.3|5925.5|5927|5925.2|5929.3|5927.5|5925.7|5923.9|208
1695862200000|2023-09-28 00:50:00|5926.9|5925.1|5928.8|5927|5929.5|5927.7|5926.4|5924.6|223
1695862500000|2023-09-28 00:55:00|5929|5927.2|5930.4|5928.6|5931.1|5929.3|5928.3|5926|200
1695862800000|2023-09-28 01:00:00|5930.7|5928.9|5929.4|5927.6|5930.9|5929.1|5929.2|5927.4|170
1695863100000|2023-09-28 01:05:00|5929.5|5927.7|5932.2|5930.4|5933.3|5931.5|5929.5|5927.7|180
1695863400000|2023-09-28 01:10:00|5932.1|5930.3|5932.6|5930.8|5934.2|5932.3|5931.5|5929.6|207
1695863700000|2023-09-28 01:15:00|5932.7|5930.9|5930.2|5928.4|5934|5931.5|5929|5926.4|383
1695864000000|2023-09-28 01:20:00|5930.1|5928.3|5933|5931.2|5934.4|5932.6|5930.1|5928.3|243
1695864300000|2023-09-28 01:25:00|5933.1|5931.3|5933.3|5930.3|5934.4|5932|5931.2|5929.4|204
1695864600000|2023-09-28 01:30:00|5933.5|5930.5|5931.7|5929.9|5934.1|5931.1|5928.7|5926.4|295
1695864900000|2023-09-28 01:35:00|5931.8|5930|5933.3|5931.5|5933.5|5931.7|5930.8|5929|266
1695865200000|2023-09-28 01:40:00|5933.4|5931.6|5933|5931.2|5934.3|5932.5|5932.2|5930.4|147
1695865500000|2023-09-28 01:45:00|5933.3|5931.5|5939.6|5937.8|5940.1|5938.3|5933.3|5931.1|252
1695865800000|2023-09-28 01:50:00|5939.5|5937.7|5940.6|5938.8|5941.4|5939.6|5938.4|5936.6|212
1695866100000|2023-09-28 01:55:00|5940.7|5938.9|5941.4|5939.6|5941.8|5940|5940|5938.2|223
1695866400000|2023-09-28 02:00:00|5941.5|5939.7|5938.9|5937.1|5941.9|5940.1|5938.3|5936.5|284
1695866700000|2023-09-28 02:05:00|5938.8|5937|5938.7|5936.9|5940.2|5938.4|5937.8|5936|226
1695867000000|2023-09-28 02:10:00|5938.6|5936.8|5941|5939.2|5941.5|5939.7|5937.5|5935.7|216
1695867300000|2023-09-28 02:15:00|5941.3|5939.5|5938.2|5935.2|5941.8|5940|5937|5935|163
1695867600000|2023-09-28 02:20:00|5938.1|5935.1|5938.4|5936.6|5939.3|5937.5|5937|5935.1|222
1695867900000|2023-09-28 02:25:00|5938.3|5936.5|5936.9|5933.9|5938.5|5936.5|5936.2|5933.9|205
1695868200000|2023-09-28 02:30:00|5937|5934|5936.7|5933.7|5937.1|5934.9|5935.2|5932.7|295
1695868500000|2023-09-28 02:35:00|5936.6|5933.6|5936.8|5935|5938.1|5935.5|5935.7|5933.3|154
1695868800000|2023-09-28 02:40:00|5936.9|5935.1|5937.3|5934.3|5937.6|5935.4|5936.1|5933.7|127
1695869100000|2023-09-28 02:45:00|5937|5934|5935.3|5933.5|5937.6|5934.6|5934.8|5932.3|126
1695869400000|2023-09-28 02:50:00|5935.9|5932.9|5934.9|5933.1|5937.9|5935.1|5934.6|5932.3|94
1695869700000|2023-09-28 02:55:00|5934.8|5933|5934.2|5932.4|5935.5|5933.1|5933.7|5931.9|156
1695870000000|2023-09-28 03:00:00|5934.3|5932.5|5934.7|5932.9|5935|5933.2|5933.6|5931.8|120
1695870300000|2023-09-28 03:05:00|5934.9|5933.1|5935.7|5933.9|5936.4|5934.6|5934.7|5932.9|79
1695870600000|2023-09-28 03:10:00|5935.8|5934|5935.1|5933.3|5935.9|5934.1|5934.8|5933|127
1695870900000|2023-09-28 03:15:00|5935.3|5933.5|5939.2|5937.4|5939.2|5937.4|5935.3|5933.5|124
1695871200000|2023-09-28 03:20:00|5939.1|5937.3|5939.3|5937.5|5939.7|5937.9|5938.9|5937.1|77
1695871500000|2023-09-28 03:25:00|5939.4|5937.6|5939.2|5937.4|5939.7|5937.9|5938.4|5936.6|104
1695871800000|2023-09-28 03:30:00|5939.3|5937.5|5939.4|5937.6|5940.5|5938.7|5938.7|5936.9|121
1695872100000|2023-09-28 03:35:00|5939.5|5937.7|5940.2|5938.4|5940.2|5938.4|5938|5936.2|157
1695872400000|2023-09-28 03:40:00|5940|5938.2|5942.4|5940.6|5942.5|5940.7|5939.7|5937.9|123
1695872700000|2023-09-28 03:45:00|5941.7|5939.9|5944.2|5942.4|5944.8|5943|5941.1|5939.3|152
1695873000000|2023-09-28 03:50:00|5944.3|5942.5|5946.2|5944.4|5946.8|5945|5944|5942.2|152
1695873300000|2023-09-28 03:55:00|5946|5944.2|5943.9|5942.1|5946.2|5944.4|5943.9|5942.1|91
1695873600000|2023-09-28 04:00:00|5943.7|5941.9|5941.4|5939.6|5944.3|5942.5|5941.4|5939.1|150
1695873900000|2023-09-28 04:05:00|5941.5|5939.7|5937.5|5935.7|5941.5|5939.7|5936.7|5934.9|149
1695874200000|2023-09-28 04:10:00|5937.6|5935.8|5937.1|5935.3|5938.4|5936.6|5935.9|5934.1|187
1695874500000|2023-09-28 04:15:00|5937.2|5935.4|5938.1|5935.1|5939.4|5936.8|5936.9|5934.8|145
1695874800000|2023-09-28 04:20:00|5938.2|5935.2|5936.7|5934.9|5938.2|5935.6|5936|5934|152
1695875100000|2023-09-28 04:25:00|5936.4|5934.6|5936.5|5934.7|5937.2|5935|5935|5933.2|130
1695875400000|2023-09-28 04:30:00|5936.6|5934.8|5938.5|5936.7|5938.6|5936.8|5936.5|5934.1|161
1695875700000|2023-09-28 04:35:00|5938.6|5936.8|5940.6|5938.8|5942|5939.2|5938.5|5936.7|178
1695876000000|2023-09-28 04:40:00|5940.5|5938.7|5940.5|5937.5|5940.8|5938.9|5939.4|5936.8|132
1695876300000|2023-09-28 04:45:00|5940.4|5937.4|5939.8|5936.8|5940.9|5938.2|5938.9|5935.9|143
1695876600000|2023-09-28 04:50:00|5939.9|5936.9|5940.1|5938.3|5941|5939.1|5939.3|5936.8|128
1695876900000|2023-09-28 04:55:00|5940|5938.2|5940.9|5939.1|5941.5|5939.4|5939.8|5937.4|150
1695877200000|2023-09-28 05:00:00|5941.5|5939.7|5944|5942.2|5944.5|5942.7|5941.2|5939.4|216
1695877500000|2023-09-28 05:05:00|5943.9|5942.1|5943.8|5940.8|5944.6|5942.4|5942.4|5940.1|171
1695877800000|2023-09-28 05:10:00|5943.7|5940.7|5944.5|5942.7|5945.7|5943.3|5943.3|5940.7|166
1695878100000|2023-09-28 05:15:00|5944.6|5942.8|5945.6|5943.8|5945.7|5943.9|5943.8|5942|164
1695878400000|2023-09-28 05:20:00|5945.8|5944|5945.8|5944|5946.3|5944.5|5944.6|5942.8|128
1695878700000|2023-09-28 05:25:00|5945.9|5944.1|5945.7|5942.7|5946.3|5944.5|5944.9|5942.5|104
1695879000000|2023-09-28 05:30:00|5945.8|5942.8|5944.6|5941.6|5946.1|5943.6|5941.8|5939.5|323
1695879300000|2023-09-28 05:35:00|5944.5|5941.5|5944.5|5942.7|5945|5943.2|5943.2|5941|229
1695879600000|2023-09-28 05:40:00|5944.6|5942.8|5943.1|5941.3|5944.7|5942.9|5943|5941.2|169
1695879900000|2023-09-28 05:45:00|5943|5941.2|5943.2|5941.4|5944|5942.2|5942.1|5940.3|124
1695880200000|2023-09-28 05:50:00|5943.1|5941.3|5945|5943.2|5945|5943.2|5942.1|5940.3|161
1695880500000|2023-09-28 05:55:00|5944.9|5943.1|5947|5945.2|5947.9|5946|5944.5|5942.7|199
1695880800000|2023-09-28 06:00:00|5947.4|5945.6|5947.2|5945.4|5947.6|5945.8|5944.9|5943.1|222
1695881100000|2023-09-28 06:05:00|5947.1|5945.3|5945.7|5943.9|5947.2|5945.4|5944.9|5943.1|214
1695881400000|2023-09-28 06:10:00|5945.9|5944.1|5943.5|5941.7|5946|5944.2|5941.9|5940.1|254
1695881700000|2023-09-28 06:15:00|5943.4|5941.6|5944.3|5942.5|5944.7|5942.9|5942.7|5940.9|181
1695882000000|2023-09-28 06:20:00|5944.2|5942.4|5941.8|5940|5944.3|5942.5|5941.8|5940|206
1695882300000|2023-09-28 06:25:00|5941.6|5939.8|5942.8|5939.8|5943.8|5941.1|5940.9|5939.1|216
1695882600000|2023-09-28 06:30:00|5942.7|5939.7|5942.1|5940.3|5944.2|5942.4|5941.8|5939.5|218
1695882900000|2023-09-28 06:35:00|5942.2|5940.4|5941.9|5940.1|5943|5941.2|5940.6|5938.8|177
1695883200000|2023-09-28 06:40:00|5942|5940.2|5942.1|5940.3|5944.5|5942.7|5941.8|5940|186
1695883500000|2023-09-28 06:45:00|5942.2|5940.4|5942|5939|5942.4|5940.4|5940.2|5937.9|240
1695883800000|2023-09-28 06:50:00|5941.8|5938.8|5938|5936.2|5941.8|5939|5937.1|5934.6|269
1695884100000|2023-09-28 06:55:00|5938.7|5935.7|5939.6|5937.8|5940.1|5938.1|5937.9|5935.6|218
1695884400000|2023-09-28 07:00:00|5939.7|5937.9|5943.6|5941.8|5945|5942.9|5939.3|5937.2|371
1695884700000|2023-09-28 07:05:00|5943.5|5941.7|5944.1|5942.3|5945.4|5943.6|5942|5940.2|348
1695885000000|2023-09-28 07:10:00|5944|5942.2|5944.8|5941.8|5944.9|5943.1|5941.7|5939.4|248
1695885300000|2023-09-28 07:15:00|5944.9|5941.9|5947.1|5945.3|5947.9|5946.1|5943.3|5941|312
1695885600000|2023-09-28 07:20:00|5947.4|5945.6|5946|5943|5948.7|5946.5|5945.5|5943|291
1695885900000|2023-09-28 07:25:00|5946.1|5943.1|5943.1|5941.3|5947.1|5944.5|5943|5941.2|274
1695886200000|2023-09-28 07:30:00|5943|5941.2|5942.9|5941.1|5945.2|5943.4|5942.2|5939.7|254
1695886500000|2023-09-28 07:35:00|5942.8|5941|5944.3|5942.5|5945.3|5943.2|5942.8|5941|197
1695886800000|2023-09-28 07:40:00|5944.1|5942.3|5941.2|5939.4|5945.5|5943.2|5941.2|5939.4|232
1695887100000|2023-09-28 07:45:00|5941.4|5939.6|5941|5939.2|5943.3|5941.5|5940.7|5938.7|224
1695887400000|2023-09-28 07:50:00|5941.1|5939.3|5939.6|5937.8|5942.8|5941|5939|5937.2|253
1695887700000|2023-09-28 07:55:00|5939.5|5937.7|5939|5937.2|5939.7|5937.7|5938.2|5936.4|217
1695888000000|2023-09-28 08:00:00|5939.2|5937.4|5937.1|5935.3|5939.9|5938.1|5935|5933.2|259
1695888300000|2023-09-28 08:05:00|5937.2|5935.4|5939.6|5937.8|5940.3|5938.5|5936.4|5934.1|261
1695888600000|2023-09-28 08:10:00|5939.5|5937.7|5943.1|5941.3|5943.1|5941.3|5938|5936.2|263
1695888900000|2023-09-28 08:15:00|5943|5941.2|5944.1|5942.3|5944.4|5942.6|5942.2|5940.4|240
1695889200000|2023-09-28 08:20:00|5944|5942.2|5942.9|5941.1|5944.6|5942.8|5942.8|5941|192
1695889500000|2023-09-28 08:25:00|5943|5941.2|5940.6|5937.6|5943.4|5941.6|5940.2|5937.6|143
1695889800000|2023-09-28 08:30:00|5940.7|5937.7|5942|5940.2|5942|5940.2|5936.7|5934.9|173
1695890100000|2023-09-28 08:35:00|5942.1|5940.3|5943.4|5941.6|5944.4|5942.6|5941.9|5939.8|203
1695890400000|2023-09-28 08:40:00|5943.3|5941.5|5942.7|5940.9|5944.3|5942.2|5942.2|5940.2|214
1695890700000|2023-09-28 08:45:00|5942.8|5941|5945.3|5943.5|5945.3|5943.5|5942.7|5940.9|157
1695891000000|2023-09-28 08:50:00|5945.4|5943.6|5947.3|5945.5|5948.3|5946.1|5945.3|5943.5|232
1695891300000|2023-09-28 08:55:00|5947.4|5945.6|5945.3|5943.5|5948.6|5946.8|5944.3|5942.4|211
1695891600000|2023-09-28 09:00:00|5945.4|5943.6|5943.7|5941.9|5945.4|5943.6|5943.2|5941.4|173
1695891900000|2023-09-28 09:05:00|5943.8|5942|5941|5939.2|5944.7|5942.9|5939.6|5937.5|250
1695892200000|2023-09-28 09:10:00|5940.9|5939.1|5942.3|5940.5|5943.9|5942.1|5940|5938.2|269
1695892500000|2023-09-28 09:15:00|5942.4|5940.6|5942.4|5940.6|5944.8|5943|5942.4|5940.6|210
1695892800000|2023-09-28 09:20:00|5942.3|5940.5|5944.6|5942.8|5944.8|5943|5941.9|5940.1|256
1695893100000|2023-09-28 09:25:00|5944.5|5942.7|5943.4|5941.6|5944.5|5942.7|5943.1|5941.3|211
1695893400000|2023-09-28 09:30:00|5943.5|5941.7|5945.3|5943.5|5946|5944.2|5943.4|5941.6|239
1695893700000|2023-09-28 09:35:00|5945.4|5943.6|5946.4|5944.6|5947.2|5945.4|5945.3|5943.5|175
1695894000000|2023-09-28 09:40:00|5946.5|5944.7|5955.6|5952.6|5956.5|5953.5|5946.5|5944.7|278
1695894300000|2023-09-28 09:45:00|5955.7|5952.7|5953.4|5951.6|5956.4|5953.8|5953.1|5951.3|225
1695894600000|2023-09-28 09:50:00|5953.5|5951.7|5952.2|5949.2|5955.1|5953.3|5951.8|5948.8|191
1695894900000|2023-09-28 09:55:00|5952.1|5949.1|5952.6|5950.8|5953.1|5951.3|5950.7|5948.7|204
1695895200000|2023-09-28 10:00:00|5952.5|5950.7|5957.7|5955.9|5961|5959.2|5952.5|5950.7|213
1695895500000|2023-09-28 10:05:00|5957.6|5955.8|5957.3|5955.5|5959.2|5957.4|5956.4|5954.6|167
1695895800000|2023-09-28 10:10:00|5957.2|5955.4|5957.2|5955.4|5958.2|5956.4|5956.2|5954.4|166
1695896100000|2023-09-28 10:15:00|5957.3|5955.5|5954.3|5952.5|5958.3|5956.5|5953.7|5951.9|168
1695896400000|2023-09-28 10:20:00|5954.2|5952.4|5953.6|5951.8|5954.6|5952.8|5952.1|5949.5|189
1695896700000|2023-09-28 10:25:00|5953.2|5951.4|5949.4|5947.6|5953.2|5951.4|5949.1|5947.3|166
1695897000000|2023-09-28 10:30:00|5949.5|5947.7|5952.3|5949.3|5952.4|5950.1|5949.5|5947.7|183
1695897300000|2023-09-28 10:35:00|5952.4|5949.4|5955.1|5953.3|5955.2|5953.4|5951.4|5948.6|184
1695897600000|2023-09-28 10:40:00|5955.2|5953.4|5956.9|5955.1|5957.4|5955.6|5954.4|5952.6|193
1695897900000|2023-09-28 10:45:00|5957|5955.2|5961.4|5959.6|5962|5960.2|5957|5955.2|167
1695898200000|2023-09-28 10:50:00|5961.5|5959.7|5960.8|5959|5962.7|5960.2|5960.4|5958.3|161
1695898500000|2023-09-28 10:55:00|5960.7|5958.9|5961.8|5960|5963.9|5961.6|5959.8|5958|208
1695898800000|2023-09-28 11:00:00|5961.6|5959.8|5963.1|5961.3|5965.4|5963.6|5961.6|5959.8|158
1695899100000|2023-09-28 11:05:00|5963|5961.2|5964.1|5962.3|5964.4|5962.6|5961.8|5960|198
1695899400000|2023-09-28 11:10:00|5963.9|5962.1|5959.9|5958.1|5963.9|5962.1|5959.8|5958|148
1695899700000|2023-09-28 11:15:00|5960|5958.2|5956|5954.2|5960.1|5958.2|5955.6|5953.8|153
1695900000000|2023-09-28 11:20:00|5955.9|5954.1|5958.3|5956.5|5958.9|5957.1|5955.8|5954|124
1695900300000|2023-09-28 11:25:00|5958.2|5956.4|5957.2|5955.4|5960.1|5958.3|5956.4|5954.6|173
1695900600000|2023-09-28 11:30:00|5957.3|5955.5|5955.3|5953.5|5957.4|5955.6|5954.8|5953|149
1695900900000|2023-09-28 11:35:00|5955.2|5953.4|5952.6|5950.8|5956.3|5954.5|5951.7|5949.9|213
1695901200000|2023-09-28 11:40:00|5952.5|5950.7|5955.3|5953.5|5958|5956.2|5952.5|5950.7|231
1695901500000|2023-09-28 11:45:00|5955.4|5953.6|5954.8|5953|5957.4|5955.6|5954.7|5952.9|202
1695901800000|2023-09-28 11:50:00|5954.9|5953.1|5955.4|5953.6|5956.4|5954.6|5954.3|5952.5|198
1695902100000|2023-09-28 11:55:00|5955.3|5953.5|5954.2|5952.4|5955.5|5953.7|5952.6|5950.8|196
1695902400000|2023-09-28 12:00:00|5954.3|5952.5|5957.8|5956|5958.9|5957.1|5953.7|5950.8|254
1695902700000|2023-09-28 12:05:00|5957.9|5956.1|5956.1|5954.3|5958.8|5957|5955.9|5954.1|247
1695903000000|2023-09-28 12:10:00|5956|5954.2|5954.7|5952.9|5957.4|5955.6|5952.6|5950.8|320
1695903300000|2023-09-28 12:15:00|5954.6|5952.8|5955.3|5953.5|5956|5954.2|5952.8|5950.8|277
1695903600000|2023-09-28 12:20:00|5955.2|5953.4|5951.4|5949.6|5956.4|5954.6|5951.1|5949.3|309
1695903900000|2023-09-28 12:25:00|5951.5|5949.7|5950.4|5946.4|5952.8|5951|5948.8|5945.8|266
1695904200000|2023-09-28 12:30:00|5950.2|5946.2|5960.3|5958.5|5961.5|5959.2|5945.1|5942.1|655
1695904500000|2023-09-28 12:35:00|5960.6|5958.8|5950.3|5947.3|5961.1|5959.3|5948.2|5946.4|512
1695904800000|2023-09-28 12:40:00|5950.4|5947.4|5941.9|5938.9|5950.5|5948.3|5941.9|5938.9|470
1695905100000|2023-09-28 12:45:00|5941.3|5939.5|5938.1|5936.3|5942.9|5941|5937.6|5935.3|554
1695905400000|2023-09-28 12:50:00|5937.7|5935.9|5943.2|5941.4|5943.9|5942.1|5936.3|5934.5|536
1695905700000|2023-09-28 12:55:00|5943.3|5941.5|5938.9|5937.1|5944.2|5942.4|5938.4|5936.3|470
1695906000000|2023-09-28 13:00:00|5938.6|5936.8|5945.8|5944|5947.4|5945.6|5937.8|5936|523
1695906300000|2023-09-28 13:05:00|5945.9|5944.1|5950.2|5948.4|5952.9|5950.6|5945.9|5944.1|477
1695906600000|2023-09-28 13:10:00|5950.3|5948.5|5944.3|5942.5|5952|5950.2|5943.7|5941.9|480
1695906900000|2023-09-28 13:15:00|5944.4|5942.6|5940.9|5939.1|5946.3|5944.5|5939.9|5938.1|483
1695907200000|2023-09-28 13:20:00|5940.8|5939|5945|5943.2|5947.3|5945.5|5939.9|5938.1|431
1695907500000|2023-09-28 13:25:00|5944.9|5943.1|5948|5946.2|5949.2|5947.4|5944.6|5942.8|433
1695907800000|2023-09-28 13:30:00|5948.2|5946.4|5953|5951.2|5953.2|5951.4|5947.5|5945.7|540
1695908100000|2023-09-28 13:35:00|5953.1|5951.3|5950.2|5948.4|5956.4|5954.6|5948.4|5946.6|573
1695908400000|2023-09-28 13:40:00|5950.3|5948.5|5943.6|5941.8|5951.7|5949.9|5942.4|5940.6|522
1695908700000|2023-09-28 13:45:00|5943.8|5942|5942.3|5940.5|5947|5945.2|5941.5|5939.7|475
1695909000000|2023-09-28 13:50:00|5942.4|5940.6|5947.9|5946.1|5948.4|5946.6|5942.4|5940.6|485
1695909300000|2023-09-28 13:55:00|5948|5946.2|5951.1|5948.1|5952.7|5950.9|5947.3|5945.5|381
1695909600000|2023-09-28 14:00:00|5950.5|5947.5|5958|5956.2|5958.1|5956.3|5950.5|5947.5|527
1695909900000|2023-09-28 14:05:00|5957.9|5956.1|5960.2|5958.4|5963.3|5961.5|5955.2|5953.4|444
1695910200000|2023-09-28 14:10:00|5960.1|5958.3|5963.1|5961.3|5963.5|5961.7|5959|5957.2|520
1695910500000|2023-09-28 14:15:00|5963.6|5961.8|5962.1|5960.3|5963.7|5961.9|5954.8|5953|460
1695910800000|2023-09-28 14:20:00|5962.2|5960.4|5961.3|5959.5|5963.7|5961.9|5960|5958.2|395
1695911100000|2023-09-28 14:25:00|5961.4|5959.6|5960.9|5959.1|5963|5960.9|5959.3|5957.5|441
1695911400000|2023-09-28 14:30:00|5961.3|5959.5|5955.5|5953.7|5961.7|5959.9|5952.2|5949.9|505
1695911700000|2023-09-28 14:35:00|5955.7|5953.9|5957.4|5955.6|5957.7|5955.9|5953.7|5951.9|398
1695912000000|2023-09-28 14:40:00|5957.5|5955.7|5959.9|5958.1|5960.2|5958.4|5956.4|5954.6|328
1695912300000|2023-09-28 14:45:00|5960|5958.2|5961.2|5959.4|5962.7|5960.9|5959.3|5957.5|375
1695912600000|2023-09-28 14:50:00|5961.3|5959.5|5960.4|5958.6|5962.2|5960.4|5959.1|5957.3|391
1695912900000|2023-09-28 14:55:00|5960.3|5958.5|5959.3|5956.3|5961.3|5959.5|5956.9|5955.1|404
1695913200000|2023-09-28 15:00:00|5958.6|5956.8|5958.8|5957|5960|5958.2|5956.5|5954.7|356
1695913500000|2023-09-28 15:05:00|5958.7|5956.9|5960.9|5959.1|5962.5|5960.7|5957.5|5955.7|371
1695913800000|2023-09-28 15:10:00|5961.1|5959.3|5956.5|5954.7|5961.4|5959.6|5955.4|5953.6|386
1695914100000|2023-09-28 15:15:00|5956.4|5954.6|5955.5|5953.7|5957.3|5955.5|5952.6|5950.8|343
1695914400000|2023-09-28 15:20:00|5955.3|5953.5|5960.7|5958.9|5960.7|5958.9|5954.4|5952.6|357
1695914700000|2023-09-28 15:25:00|5960.6|5958.8|5959.6|5957.8|5960.6|5958.8|5956.9|5955.1|322
1695915000000|2023-09-28 15:30:00|5959.4|5957.6|5961.2|5959.4|5963.2|5961.4|5958.9|5957.1|304
1695915300000|2023-09-28 15:35:00|5961.4|5959.6|5964.1|5962.3|5964.8|5963|5960.6|5958.8|323
1695915600000|2023-09-28 15:40:00|5964.2|5962.4|5968.4|5966.6|5968.4|5966.6|5964.2|5962.4|321
1695915900000|2023-09-28 15:45:00|5968.1|5966.3|5967.4|5965.6|5968.5|5966.7|5965.4|5963.6|321
1695916200000|2023-09-28 15:50:00|5967.5|5965.7|5969.9|5968.1|5970.1|5968.3|5967.2|5965.4|328
1695916500000|2023-09-28 15:55:00|5970|5968.2|5970.5|5968.7|5971.2|5969.4|5968.3|5966.5|304
1695916800000|2023-09-28 16:00:00|5970.7|5968.9|5969.1|5967.3|5972.2|5970.4|5966.2|5964.4|357
1695917100000|2023-09-28 16:05:00|5968.9|5967.1|5966.3|5964.5|5969.4|5967.6|5966|5964.2|296
1695917400000|2023-09-28 16:10:00|5966.2|5964.4|5966|5964.2|5966.9|5965.1|5965.6|5963.8|205
1695917700000|2023-09-28 16:15:00|5965.9|5964.1|5969.1|5967.3|5969.6|5967.8|5965.6|5963.8|247
1695918000000|2023-09-28 16:20:00|5969|5967.2|5969|5967.2|5970|5968.2|5967|5965.2|271
1695918300000|2023-09-28 16:25:00|5969.3|5967.5|5973|5971.2|5973.7|5971.9|5968.9|5967.1|271
1695918600000|2023-09-28 16:30:00|5972.9|5971.1|5971.8|5970|5974.1|5972.3|5971.1|5969.3|240
1695918900000|2023-09-28 16:35:00|5972.1|5970.3|5970.7|5968.9|5972.5|5970.7|5969.2|5967.4|232
1695919200000|2023-09-28 16:40:00|5971.1|5969.3|5973.3|5971.5|5974.3|5972.5|5970.4|5968.6|256
1695919500000|2023-09-28 16:45:00|5973.2|5971.4|5969.5|5967.7|5973.4|5971.6|5969.5|5967.7|218
1695919800000|2023-09-28 16:50:00|5969.3|5967.5|5964.7|5962.9|5970.4|5968.6|5964.5|5962.7|295
1695920100000|2023-09-28 16:55:00|5964.4|5962.6|5965.6|5963.8|5967.1|5965.3|5964.3|5962.5|303
1695920400000|2023-09-28 17:00:00|5965.4|5963.6|5964.3|5962.5|5967.7|5965.9|5964.2|5962.4|338
1695920700000|2023-09-28 17:05:00|5964.4|5962.6|5968.6|5966.8|5969.1|5967.3|5962.9|5961.1|324
1695921000000|2023-09-28 17:10:00|5968.5|5966.7|5967.4|5965.6|5969|5967.2|5966.2|5964.4|288
1695921300000|2023-09-28 17:15:00|5967.3|5965.5|5966.8|5965|5967.7|5965.9|5965.3|5963.5|288
1695921600000|2023-09-28 17:20:00|5966.9|5965.1|5970.4|5968.6|5970.6|5968.8|5966.4|5964.6|276
1695921900000|2023-09-28 17:25:00|5970.5|5968.7|5966.2|5964.4|5970.6|5968.8|5965.9|5964.1|269
1695922200000|2023-09-28 17:30:00|5966.1|5964.3|5962.8|5961|5966.1|5964.3|5962.7|5960.9|298
1695922500000|2023-09-28 17:35:00|5962.7|5960.9|5964.8|5963|5965.6|5963.8|5962.7|5960.9|226
1695922800000|2023-09-28 17:40:00|5965.1|5963.3|5961.5|5959.7|5965.1|5963.3|5961|5959.2|234
1695923100000|2023-09-28 17:45:00|5961.4|5959.6|5963.8|5962|5964.4|5962.6|5961.4|5959.6|233
1695923400000|2023-09-28 17:50:00|5963.9|5962.1|5962.8|5961|5964.7|5962.9|5962.7|5960.9|215
1695923700000|2023-09-28 17:55:00|5962.9|5961.1|5962.1|5959.1|5962.9|5961.1|5960.6|5958.8|194
1695924000000|2023-09-28 18:00:00|5962.3|5959.3|5960.7|5958.9|5962.9|5960.1|5960.2|5958|267
1695924300000|2023-09-28 18:05:00|5960.8|5959|5963.6|5961.8|5963.8|5962|5960.2|5958.4|160
1695924600000|2023-09-28 18:10:00|5963.7|5961.9|5965|5963.2|5965|5963.2|5963.1|5961.3|198
1695924900000|2023-09-28 18:15:00|5964.9|5963.1|5965.6|5963.8|5966.6|5964.8|5964|5962.2|178
1695925200000|2023-09-28 18:20:00|5965.8|5964|5964.5|5962.7|5966.5|5964.7|5964.5|5962.7|121
1695925500000|2023-09-28 18:25:00|5964.2|5962.4|5965.4|5963.6|5967|5965.2|5964.2|5962.4|144
1695925800000|2023-09-28 18:30:00|5965.5|5963.7|5962.8|5961|5966|5964.2|5962.8|5960.6|169
1695926100000|2023-09-28 18:35:00|5962.7|5960.9|5962|5960.2|5962.7|5960.9|5959.1|5957.3|248
1695926400000|2023-09-28 18:40:00|5961.7|5959.9|5964.3|5962.5|5965.5|5963.7|5961.5|5959.3|238
1695926700000|2023-09-28 18:45:00|5964.2|5962.4|5963.2|5960.2|5966.4|5964.6|5961.9|5960.1|239
1695927000000|2023-09-28 18:50:00|5962.6|5960.8|5964.1|5962.3|5965.1|5963|5962.6|5960.8|171
1695927300000|2023-09-28 18:55:00|5964.2|5962.4|5966.2|5964.4|5966.2|5964.4|5963.1|5961.3|213
1695927600000|2023-09-28 19:00:00|5966.1|5964.3|5966.8|5965|5967.1|5965.3|5965.1|5963|219
1695927900000|2023-09-28 19:05:00|5967.1|5965.3|5964.1|5962.3|5967.4|5965.6|5963.4|5961.6|192
1695928200000|2023-09-28 19:10:00|5963.7|5961.9|5963.8|5962|5964.4|5962.5|5962.6|5960.8|134
1695928500000|2023-09-28 19:15:00|5963.9|5962.1|5963.1|5961.3|5964.5|5962.7|5962.3|5960.5|170
1695928800000|2023-09-28 19:20:00|5963|5961.2|5964.2|5962.4|5964.3|5962.5|5962.1|5960.3|144
1695929100000|2023-09-28 19:25:00|5964.3|5962.5|5964.5|5962.7|5965.8|5963.5|5964.3|5962.5|86
1695929400000|2023-09-28 19:30:00|5964.6|5962.8|5961.5|5959.7|5965.4|5963.6|5961.5|5959.7|143
1695929700000|2023-09-28 19:35:00|5961.3|5959.5|5959.1|5957.3|5961.5|5959.7|5959.1|5957.3|162
1695930000000|2023-09-28 19:40:00|5959.2|5957.4|5961.6|5959.8|5961.7|5959.9|5957.5|5955.7|185
1695930300000|2023-09-28 19:45:00|5961.5|5959.7|5961.2|5958.2|5962.1|5960.3|5960.1|5958.2|206
1695930600000|2023-09-28 19:50:00|5961.3|5958.3|5961|5959.2|5961.5|5959.7|5960.2|5958.2|176
1695930900000|2023-09-28 19:55:00|5961.1|5959.3|5962|5960.2|5962.3|5960.5|5960.6|5958.7|193
1695931200000|2023-09-28 20:00:00|5961.9|5960.1|5961.3|5959.5|5962.7|5960.7|5961.2|5959.3|81
1695931500000|2023-09-28 20:05:00|5961.5|5959.7|5960.4|5958.6|5961.9|5960|5960|5957.6|90
1695931800000|2023-09-28 20:10:00|5960.3|5958.5|5960.6|5957.6|5960.7|5958.9|5959.2|5957.2|113
1695932100000|2023-09-28 20:15:00|5960.5|5957.5|5960.8|5959|5961.1|5959.3|5959.6|5956.9|90
1695932400000|2023-09-28 20:20:00|5960.9|5959.1|5962.2|5960.4|5962.2|5960.4|5960.9|5959.1|85
1695932700000|2023-09-28 20:25:00|5962.1|5960.3|5962.2|5960.4|5963.2|5961.4|5962.1|5959.9|44
1695933000000|2023-09-28 20:30:00|5962.1|5960.3|5961.4|5959.6|5962.1|5960.3|5961.2|5959.4|75
1695933300000|2023-09-28 20:35:00|5961.5|5959.7|5961.9|5960.1|5962.2|5960.4|5961.3|5959.5|92
1695933600000|2023-09-28 20:40:00|5961.8|5960|5961.8|5960|5962.3|5960.1|5960.6|5958.8|88
1695933900000|2023-09-28 20:45:00|5961.7|5959.9|5963.6|5960.6|5963.8|5961.3|5961.7|5959.5|113
1695934200000|2023-09-28 20:50:00|5963.4|5960.4|5964|5961|5964.1|5961.7|5962.4|5960.1|158
1695934500000|2023-09-28 20:55:00|5964.9|5960.1|5964.2|5959.4|5965.2|5960.4|5964.2|5959.4|153
1695934800000|2023-09-28 21:00:00|5972.7|5966.9|5971.1|5965.3|5972.8|5967|5970.2|5964.4|51
1695935100000|2023-09-28 21:05:00|5971.3|5965.5|5966.7|5960.9|5971.3|5965.5|5955.7|5949.9|92
1695935400000|2023-09-28 21:10:00|5966.5|5960.7|5965.3|5959.5|5966.5|5960.7|5965|5959.2|38
1695935700000|2023-09-28 21:15:00|5965.4|5959.6|5967.2|5961.4|5968.5|5962.7|5965.2|5959.4|64
1695936000000|2023-09-28 21:20:00|5967.6|5961.8|5966.9|5961.1|5967.9|5962.1|5966.3|5960.9|45
1695936300000|2023-09-28 21:25:00|5966.8|5961|5966.4|5960.6|5966.8|5961|5965.4|5960|45
1695936600000|2023-09-28 21:30:00|5966.3|5960.5|5965.2|5960.2|5966.3|5961.1|5965.2|5960|106
1695936900000|2023-09-28 21:35:00|5965.8|5960.3|5965|5960.1|5965.8|5960.3|5964.8|5959.7|39
1695937200000|2023-09-28 21:40:00|5965.7|5960|5964.9|5959.7|5965.7|5960.2|5964.7|5959.6|66
1695937500000|2023-09-28 21:45:00|5964.6|5959.8|5964.6|5959.8|5965|5960.1|5964.4|5959.6|121
1695937800000|2023-09-28 21:50:00|5964.7|5959.9|5964.9|5960.1|5965|5960.2|5964.6|5959.8|63
1695938100000|2023-09-28 21:55:00|5964.8|5960|5965.3|5959.5|5965.3|5960.2|5964.6|5959.5|49
1695938400000|2023-09-28 22:00:00|5965.2|5959.4|5966.4|5961.6|5966.5|5961.7|5964.5|5959.2|173
1695938700000|2023-09-28 22:05:00|5965.5|5962.5|5965.9|5962.9|5965.9|5962.9|5964.6|5961.6|50
1695939000000|2023-09-28 22:10:00|5966|5963|5966.1|5963.1|5966.3|5963.3|5965.8|5962.8|79
1695939300000|2023-09-28 22:15:00|5966.2|5963.2|5966.4|5963.4|5966.5|5963.5|5965.1|5962.1|88
1695939600000|2023-09-28 22:20:00|5966.5|5963.5|5965.9|5962.9|5966.8|5963.8|5965.9|5962.9|86
1695939900000|2023-09-28 22:25:00|5966|5963|5967.4|5964.4|5967.4|5964.4|5965.9|5962.9|71
1695940200000|2023-09-28 22:30:00|5967.5|5964.5|5968.2|5965.2|5968.2|5965.2|5967.3|5964.3|67
1695940500000|2023-09-28 22:35:00|5968.1|5965.1|5968|5965|5968.4|5965.4|5968|5965|76
1695940800000|2023-09-28 22:40:00|5968.1|5965.1|5967.2|5964.2|5968.1|5965.1|5967.2|5964.2|47
1695941100000|2023-09-28 22:45:00|5967.1|5964.1|5966.2|5963.2|5967.3|5964.3|5966.2|5963.2|16
1695941400000|2023-09-28 22:50:00|5966.3|5963.3|5967.3|5964.3|5967.3|5964.3|5965.9|5962.9|52
1695941700000|2023-09-28 22:55:00|5967.4|5964.4|5965.3|5962.3|5967.4|5964.4|5965.3|5962.3|54
1695942000000|2023-09-28 23:00:00|5964.7|5962.9|5966.5|5964.7|5967.2|5964.7|5964.7|5962.9|53
1695942300000|2023-09-28 23:05:00|5966.3|5964.5|5966.4|5964.6|5966.5|5964.7|5965.6|5963.8|79
1695942600000|2023-09-28 23:10:00|5966.5|5964.7|5967.3|5964.3|5967.3|5965.5|5966.3|5964.2|64
1695942900000|2023-09-28 23:15:00|5967.2|5964.2|5965.2|5963.4|5967.4|5964.4|5965.2|5962.8|95
1695943200000|2023-09-28 23:20:00|5965.3|5963.5|5965.8|5962.8|5966|5964.1|5964.6|5962.3|87
1695943500000|2023-09-28 23:25:00|5965.7|5962.7|5965.3|5963.5|5965.9|5963.8|5964.3|5962.5|82
1695943800000|2023-09-28 23:30:00|5965.2|5963.4|5965.2|5963.4|5965.9|5963.6|5964.2|5962.3|86
1695944100000|2023-09-28 23:35:00|5965.3|5963.5|5965.3|5963.5|5966.2|5964.4|5964.5|5962.3|100
1695944400000|2023-09-28 23:40:00|5965.4|5963.6|5964.1|5962.3|5965.7|5963.9|5964|5962.2|111
1695944700000|2023-09-28 23:45:00|5964.2|5962.4|5964.4|5962.6|5964.5|5962.7|5963.9|5962.1|64
1695945000000|2023-09-28 23:50:00|5964.3|5962.5|5964.3|5962.5|5964.7|5962.9|5964.2|5962.4|76
1695945300000|2023-09-28 23:55:00|5964.2|5962.4|5964.8|5963|5964.9|5963.1|5964.2|5962.4|119
1695945600000|2023-09-29 00:00:00|5964.7|5962.9|5965.8|5964|5966.4|5964.6|5964|5962.2|183
1695945900000|2023-09-29 00:05:00|5965.9|5964.1|5964.6|5962.8|5965.9|5964.1|5964.3|5962.5|122
1695946200000|2023-09-29 00:10:00|5964.7|5962.9|5967|5965.2|5967.1|5965.3|5964.3|5962.5|112
1695946500000|2023-09-29 00:15:00|5966.9|5965.1|5966.4|5964.6|5967.5|5965.7|5965.3|5963.5|132
1695946800000|2023-09-29 00:20:00|5966.5|5964.7|5967.5|5965.7|5967.7|5965.9|5966.4|5964.6|109
1695947100000|2023-09-29 00:25:00|5967.4|5965.6|5968.8|5967|5969.5|5967.7|5967|5965.2|103
1695947400000|2023-09-29 00:30:00|5968.9|5967.1|5968.5|5966.7|5971.2|5969.4|5968.5|5966.7|119
1695947700000|2023-09-29 00:35:00|5968.6|5966.8|5968.8|5967|5970.5|5968.7|5967.6|5965.8|179
1695948000000|2023-09-29 00:40:00|5968.7|5966.9|5966.5|5964.7|5970.1|5968.3|5966.4|5964.6|177
1695948300000|2023-09-29 00:45:00|5966.9|5965.1|5965.2|5963.4|5967.5|5965.7|5964.8|5963|158
1695948600000|2023-09-29 00:50:00|5965|5963.2|5964.3|5962.5|5965.2|5963.3|5963.6|5961.8|219
1695948900000|2023-09-29 00:55:00|5964.1|5962.3|5967.1|5965.3|5967.2|5965.4|5964.1|5962.3|178
1695949200000|2023-09-29 01:00:00|5967|5965.2|5967.2|5965.4|5967.9|5966.1|5966|5964|119
1695949500000|2023-09-29 01:05:00|5966.6|5964.8|5970.3|5968.5|5970.3|5968.5|5966.5|5964.7|130
1695949800000|2023-09-29 01:10:00|5970.2|5968.4|5975.2|5973.4|5976.3|5974.3|5969.8|5967.5|198
1695950100000|2023-09-29 01:15:00|5975.6|5973.8|5977.1|5975.3|5977.9|5976.1|5975|5973.2|152
1695950400000|2023-09-29 01:20:00|5977|5975.2|5978.6|5976.8|5979.3|5977.5|5977|5975.2|126
1695950700000|2023-09-29 01:25:00|5979|5977.2|5979.5|5977.7|5981.6|5979.8|5979|5976.6|202
1695951000000|2023-09-29 01:30:00|5979.6|5977.8|5985.9|5984.1|5990.1|5987.1|5978.9|5977.1|375
1695951300000|2023-09-29 01:35:00|5986|5984.2|5985.3|5983.5|5986|5984.2|5983.1|5981.3|292
1695951600000|2023-09-29 01:40:00|5985.8|5984|5986.1|5983.1|5988.3|5986.1|5984.7|5982.1|277
1695951900000|2023-09-29 01:45:00|5986.2|5983.2|5989.4|5987.6|5991.1|5988.8|5985.2|5982.2|218
1695952200000|2023-09-29 01:50:00|5989.9|5988.1|5993.9|5992.1|5993.9|5992.1|5989.4|5987.5|305
1695952500000|2023-09-29 01:55:00|5994|5992.2|5990.1|5988.3|5994.1|5992.3|5990|5988.2|213
1695952800000|2023-09-29 02:00:00|5990|5988.2|5993.6|5991.8|5994.5|5992.4|5989.7|5987.2|269
1695953100000|2023-09-29 02:05:00|5993.7|5991.9|5993.2|5991.4|5994.1|5992.2|5991.7|5989.9|201
1695953400000|2023-09-29 02:10:00|5993.5|5991.7|5992.7|5990.9|5994.4|5992.2|5992.1|5990.1|214
1695953700000|2023-09-29 02:15:00|5992.8|5991|5996.6|5994.8|5996.7|5994.9|5992|5989.5|209
1695954000000|2023-09-29 02:20:00|5996.7|5994.9|5997.5|5995.7|5997.9|5996.1|5996|5994.2|182
1695954300000|2023-09-29 02:25:00|5997.6|5995.8|5998.2|5996.4|5998.6|5996.8|5996.2|5994.4|194
1695954600000|2023-09-29 02:30:00|5998.3|5996.5|5997.1|5995.3|5999.4|5997.6|5996.5|5994.7|188
1695954900000|2023-09-29 02:35:00|5997.3|5995.5|5995.1|5993.3|5998.3|5995.9|5994.8|5992.4|216
1695955200000|2023-09-29 02:40:00|5995|5993.2|5999|5997.2|6000|5998.1|5995|5993.2|189
1695955500000|2023-09-29 02:45:00|5998.9|5997.1|5999|5997.2|5999.7|5997.9|5998.1|5996.3|154
1695955800000|2023-09-29 02:50:00|5998.9|5997.1|6002|6000.2|6002.9|6000.5|5998.7|5996.9|194
1695956100000|2023-09-29 02:55:00|6001.9|6000.1|6001.9|5998.9|6002.8|6000.7|6000.8|5998.4|194
1695956400000|2023-09-29 03:00:00|6002|5999|5997.8|5996|6002.3|5999.9|5996.7|5994.4|184
1695956700000|2023-09-29 03:05:00|5997.7|5995.9|5997.2|5994.2|5998.3|5996.1|5996.1|5993.3|183
1695957000000|2023-09-29 03:10:00|5997.3|5994.3|5995.9|5992.9|5997.5|5995.1|5995.4|5992.9|169
1695957300000|2023-09-29 03:15:00|5996|5993|5995.2|5993.4|5997.2|5994.6|5994.8|5992.9|158
1695957600000|2023-09-29 03:20:00|5995.3|5993.5|5996.8|5995|5997.2|5995.4|5995.3|5993.2|143
1695957900000|2023-09-29 03:25:00|5997|5995.2|5996.4|5993.4|5997.4|5995.6|5996.2|5993.2|119
1695958200000|2023-09-29 03:30:00|5996.3|5993.3|5996.8|5993.8|5996.8|5994.9|5994.8|5992.4|186
1695958500000|2023-09-29 03:35:00|5996.9|5993.9|6001.7|5999.9|6001.8|6000|5996.4|5993.8|217
1695958800000|2023-09-29 03:40:00|6001.6|5999.8|6002|6000.2|6003|6001.2|6001.1|5999.3|150
1695959100000|2023-09-29 03:45:00|6002.1|6000.3|6002.1|6000.3|6002.4|6000.6|5999.6|5997.8|97
1695959400000|2023-09-29 03:50:00|6002|6000.2|6001.5|5999.7|6002.2|6000.4|6000.5|5998.7|93
1695959700000|2023-09-29 03:55:00|6001.6|5999.8|6001|5999.2|6001.8|6000|6000.8|5999|72
1695960000000|2023-09-29 04:00:00|6000.9|5999.1|6002.2|6000.4|6002.3|6000.5|5999.6|5996.6|167
1695960300000|2023-09-29 04:05:00|6002.1|6000.3|6002|6000.2|6003.2|6001.4|6001|5999.2|121
1695960600000|2023-09-29 04:10:00|6002.7|5999.7|6003.1|6000.1|6003.5|6001|6001.3|5998.9|133
1695960900000|2023-09-29 04:15:00|6002.7|6000.9|6003|6001.2|6003.5|6001.7|6002.4|6000.6|81
1695961200000|2023-09-29 04:20:00|6003.1|6001.3|6002.4|6000.6|6003.3|6001.5|6002.3|6000.5|64
1695961500000|2023-09-29 04:25:00|6002.5|6000.7|6006.3|6004.5|6006.7|6004.9|6002.5|6000.7|121
1695961800000|2023-09-29 04:30:00|6006.6|6004.8|6006.5|6004.7|6007.1|6005.3|6005.4|6003.6|135
1695962100000|2023-09-29 04:35:00|6006.6|6004.8|6006.2|6004.4|6007|6005.2|6005.3|6003.5|136
1695962400000|2023-09-29 04:40:00|6006.3|6004.5|6006.3|6004.5|6008|6005.7|6006.2|6003.5|122
1695962700000|2023-09-29 04:45:00|6006.2|6004.4|6006.3|6003.3|6006.3|6004.5|6004.8|6001.8|148
1695963000000|2023-09-29 04:50:00|6006.2|6003.2|6006.3|6003.3|6006.7|6003.7|6004.7|6001.8|102
1695963300000|2023-09-29 04:55:00|6006.4|6003.4|6005|6002|6006.4|6003.4|6004.9|6001.9|141
1695963600000|2023-09-29 05:00:00|6004.9|6001.9|6004.5|6002.7|6005.2|6002.9|6003.9|6000.9|155
1695963900000|2023-09-29 05:05:00|6004.4|6002.6|6003.8|6002|6005.8|6003.1|6003.8|6001.5|154
1695964200000|2023-09-29 05:10:00|6003.9|6002.1|6005.6|6003.8|6006.5|6004.4|6003.9|6001.9|139
1695964500000|2023-09-29 05:15:00|6005.7|6003.9|6006.5|6004.7|6006.7|6004.9|6005.1|6002.2|101
1695964800000|2023-09-29 05:20:00|6006.6|6004.8|6007.4|6005.6|6008.8|6007|6006|6004.2|110
1695965100000|2023-09-29 05:25:00|6007.3|6005.5|6005|6003.2|6007.4|6005.6|6004.3|6002.5|164
1695965400000|2023-09-29 05:30:00|6004.9|6003.1|6005|6003.2|6005.6|6003.8|6003.9|6002.1|135
1695965700000|2023-09-29 05:35:00|6004.9|6003.1|6004.8|6001.8|6006.9|6004.7|6004.1|6001.1|161
1695966000000|2023-09-29 05:40:00|6004.9|6001.9|6005.2|6003.4|6005.9|6004.1|6003.6|6000.7|131
1695966300000|2023-09-29 05:45:00|6005.3|6003.5|6005.9|6004.1|6007|6004.5|6004.4|6002.6|164
1695966600000|2023-09-29 05:50:00|6006|6004.2|6004.9|6001.9|6007.1|6004.6|6003.7|6001.4|225
1695966900000|2023-09-29 05:55:00|6004.8|6001.8|6001.6|5998.6|6006.3|6003.3|6001.6|5998.6|211
1695967200000|2023-09-29 06:00:00|6001.8|5998.8|6006.8|6005|6008.1|6006.3|6001.3|5998.3|286
1695967500000|2023-09-29 06:05:00|6006.9|6005.1|6009.3|6007.5|6010.6|6008.8|6006.7|6004.9|249
1695967800000|2023-09-29 06:10:00|6009.5|6007.7|6011.4|6009.6|6012.9|6011.1|6009.2|6007.4|266
1695968100000|2023-09-29 06:15:00|6011.5|6009.7|6014.9|6013.1|6015.3|6013.5|6010.3|6008.5|279
1695968400000|2023-09-29 06:20:00|6015|6013.2|6017.7|6015.9|6018.9|6017.1|6014.6|6012.8|256
1695968700000|2023-09-29 06:25:00|6017.8|6016|6022.2|6020.4|6022.7|6020.9|6017.7|6015.9|262
1695969000000|2023-09-29 06:30:00|6023.1|6021.3|6022.3|6020.5|6023.4|6021.6|6019.2|6016.9|235
1695969300000|2023-09-29 06:35:00|6022.2|6020.4|6025|6023.2|6025.7|6023.5|6021.2|6019.4|235
1695969600000|2023-09-29 06:40:00|6025.2|6023.4|6027.8|6026|6028.5|6026.7|6024.8|6023|305
1695969900000|2023-09-29 06:45:00|6027.6|6025.8|6028.3|6026.5|6031.7|6029.9|6025.6|6023.8|341
1695970200000|2023-09-29 06:50:00|6028|6026.2|6032.4|6030.6|6033.2|6031.2|6027.9|6026.1|294
1695970500000|2023-09-29 06:55:00|6032.5|6030.7|6028.3|6026.5|6033.3|6031.5|6028.1|6026.1|275
1695970800000|2023-09-29 07:00:00|6028.7|6026.9|6026.4|6024.6|6028.7|6026.9|6025.8|6024|319
1695971100000|2023-09-29 07:05:00|6026.7|6024.9|6026.4|6024.6|6029.4|6027.6|6026.1|6024.3|329
1695971400000|2023-09-29 07:10:00|6026.5|6024.7|6027.6|6025.8|6028.8|6027|6025.8|6024|270
1695971700000|2023-09-29 07:15:00|6027.7|6025.9|6032.2|6030.4|6032.2|6030.4|6027.4|6025.6|269
1695972000000|2023-09-29 07:20:00|6032.4|6030.6|6032.8|6031|6032.8|6031|6030.7|6028.9|206
1695972300000|2023-09-29 07:25:00|6033.2|6031.4|6028.2|6026.4|6033.3|6031.5|6028.2|6026.4|226
1695972600000|2023-09-29 07:30:00|6028|6026.2|6034.9|6033.1|6035.7|6033.9|6028|6026.2|290
1695972900000|2023-09-29 07:35:00|6035|6033.2|6034.8|6033|6036.3|6034.5|6032.2|6030.4|269
1695973200000|2023-09-29 07:40:00|6035.1|6033.3|6030.8|6027.8|6035.9|6034.1|6030.7|6027.7|247
1695973500000|2023-09-29 07:45:00|6030.9|6027.9|6030.3|6028.5|6031.2|6028.9|6028.2|6026.3|261
1695973800000|2023-09-29 07:50:00|6030.5|6028.7|6032.3|6030.5|6032.4|6030.6|6029.9|6028.1|171
1695974100000|2023-09-29 07:55:00|6032.2|6030.4|6029.2|6027.4|6032.5|6030.7|6028.3|6026.5|162
1695974400000|2023-09-29 08:00:00|6029.4|6027.6|6028.4|6026.6|6029.6|6027.8|6028|6026.2|205
1695974700000|2023-09-29 08:05:00|6028.5|6026.7|6027.3|6025.5|6029|6027.2|6025.4|6023.6|263
1695975000000|2023-09-29 08:10:00|6027.4|6025.6|6030.4|6028.6|6031.4|6029.6|6027.1|6025.3|290
1695975300000|2023-09-29 08:15:00|6030.5|6028.7|6030.8|6029|6031.2|6029.4|6028.2|6026.4|237
1695975600000|2023-09-29 08:20:00|6031|6029.2|6033.2|6031.4|6033.8|6032|6030.1|6028.3|220
1695975900000|2023-09-29 08:25:00|6033.1|6031.3|6032.7|6030.9|6034.2|6032.4|6031.6|6029.8|238
1695976200000|2023-09-29 08:30:00|6032.6|6030.8|6031.3|6029.5|6033.1|6031.3|6030.6|6028.8|234
1695976500000|2023-09-29 08:35:00|6031.2|6029.4|6031.2|6029.4|6033|6031.2|6030|6028.2|222
1695976800000|2023-09-29 08:40:00|6031.3|6029.5|6031.2|6029.4|6034.2|6032.4|6030.7|6028.9|178
1695977100000|2023-09-29 08:45:00|6031.3|6029.5|6034.2|6032.4|6034.3|6032.5|6031.2|6029.4|191
1695977400000|2023-09-29 08:50:00|6034.3|6032.5|6033.4|6031.6|6034.6|6032.8|6030.9|6029.1|221
1695977700000|2023-09-29 08:55:00|6033.5|6031.7|6030|6028.2|6034.7|6032.9|6029.6|6027.8|230
1695978000000|2023-09-29 09:00:00|6029.7|6027.9|6026.1|6024.3|6030.1|6028.3|6026.1|6024.1|289
1695978300000|2023-09-29 09:05:00|6026.2|6024.4|6031.7|6029.9|6031.8|6030|6026.1|6024.3|235
1695978600000|2023-09-29 09:10:00|6031.8|6030|6032.6|6030.8|6033.4|6031|6031.6|6029.8|130
1695978900000|2023-09-29 09:15:00|6032.5|6030.7|6031.8|6030|6034.6|6032.8|6031.1|6029.3|202
1695979200000|2023-09-29 09:20:00|6031.9|6030.1|6033.3|6030.3|6033.5|6031.5|6030.8|6028.3|197
1695979500000|2023-09-29 09:25:00|6033.4|6030.4|6031.6|6029.8|6033.4|6031.3|6031.1|6028.7|209
1695979800000|2023-09-29 09:30:00|6031.7|6029.9|6031.7|6029.9|6032.8|6031|6030.1|6028.3|194
1695980100000|2023-09-29 09:35:00|6031.6|6029.8|6033.7|6031.9|6034.2|6032.4|6030.9|6029.1|168
1695980400000|2023-09-29 09:40:00|6033.6|6031.8|6035|6033.2|6035|6033.2|6032.1|6030.3|194
1695980700000|2023-09-29 09:45:00|6034.9|6033.1|6038.6|6036.8|6039.6|6037.8|6034.7|6032.9|196
1695981000000|2023-09-29 09:50:00|6039.1|6037.3|6040.7|6038.9|6041.4|6039.6|6038.9|6037.1|182
1695981300000|2023-09-29 09:55:00|6040.8|6039|6044.2|6042.4|6044.9|6043.1|6040.8|6039|222
1695981600000|2023-09-29 10:00:00|6044.3|6042.5|6043.7|6041.9|6044.7|6042.9|6042.1|6040.3|215
1695981900000|2023-09-29 10:05:00|6043.6|6041.8|6043.6|6041.8|6044.1|6042.3|6042.2|6040.4|183
1695982200000|2023-09-29 10:10:00|6043.7|6041.9|6045.7|6043.9|6046|6044.2|6043.7|6041.9|211
1695982500000|2023-09-29 10:15:00|6045.9|6044.1|6043.7|6041.9|6046.8|6045|6043.6|6041.8|194
1695982800000|2023-09-29 10:20:00|6044.1|6042.3|6045.1|6043.3|6045.3|6043.5|6042.2|6040.4|215
1695983100000|2023-09-29 10:25:00|6045.3|6043.5|6047.1|6045.3|6047.2|6045.4|6044.8|6043|203
1695983400000|2023-09-29 10:30:00|6047.2|6045.4|6047.5|6045.7|6049.3|6047.5|6047|6045.2|214
1695983700000|2023-09-29 10:35:00|6047.4|6045.6|6045.3|6043.5|6049.9|6048.1|6045.1|6043.3|157
1695984000000|2023-09-29 10:40:00|6045.5|6043.7|6047.9|6046.1|6048.2|6046.4|6045.1|6043.3|161
1695984300000|2023-09-29 10:45:00|6048|6046.2|6048.3|6046.5|6048.7|6046.9|6047|6045.2|175
1695984600000|2023-09-29 10:50:00|6048.2|6046.4|6046.3|6044.5|6048.7|6046.9|6044.9|6043.1|164
1695984900000|2023-09-29 10:55:00|6046.2|6044.4|6042.8|6041|6046.5|6044.7|6042.7|6040.9|170
1695985200000|2023-09-29 11:00:00|6042.7|6040.9|6042.6|6040.8|6043.4|6041.6|6041.6|6039.8|180
1695985500000|2023-09-29 11:05:00|6042.5|6040.7|6037.1|6035.3|6042.9|6041.1|6036.7|6034.6|212
1695985800000|2023-09-29 11:10:00|6037|6035.2|6035|6033.2|6037.6|6035.8|6034|6032.2|190
1695986100000|2023-09-29 11:15:00|6035.1|6033.3|6036.1|6034.3|6036.1|6034.3|6033.6|6031.8|200
1695986400000|2023-09-29 11:20:00|6036|6034.2|6033.5|6031.7|6036|6034.2|6033.1|6031.3|201
1695986700000|2023-09-29 11:25:00|6033.7|6031.9|6033.2|6031.4|6034.2|6032.4|6031.5|6029.7|214
1695987000000|2023-09-29 11:30:00|6033.4|6031.6|6028.4|6026.6|6033.4|6031.6|6028.1|6026.3|244
1695987300000|2023-09-29 11:35:00|6028.5|6026.7|6028.2|6026.4|6028.6|6026.8|6024.9|6023.1|185
1695987600000|2023-09-29 11:40:00|6028.3|6026.5|6031.6|6029.8|6033.7|6031.9|6027.6|6025.8|306
1695987900000|2023-09-29 11:45:00|6031.4|6029.6|6029.4|6027.6|6031.4|6029.6|6028.2|6026.4|263
1695988200000|2023-09-29 11:50:00|6029.5|6027.7|6028.3|6026.5|6029.8|6028|6027.1|6025.3|195
1695988500000|2023-09-29 11:55:00|6028.5|6026.7|6027.8|6026|6029.6|6027.8|6027.2|6025.4|222
1695988800000|2023-09-29 12:00:00|6027.7|6025.9|6027.6|6025.8|6028.6|6026.8|6023.5|6021.7|288
1695989100000|2023-09-29 12:05:00|6027.7|6025.9|6028.8|6027|6029.8|6028|6027.1|6025.3|274
1695989400000|2023-09-29 12:10:00|6028.5|6026.7|6031.2|6029.4|6031.7|6029.9|6027.3|6025.5|215
1695989700000|2023-09-29 12:15:00|6031.1|6029.3|6032.4|6030.6|6032.9|6031.1|6029.7|6027.9|239
1695990000000|2023-09-29 12:20:00|6032.3|6030.5|6035.4|6033.6|6035.7|6033.9|6031.6|6029.8|241
1695990300000|2023-09-29 12:25:00|6035.5|6033.7|6037.3|6033.9|6037.8|6035.8|6035.3|6033.1|217
1695990600000|2023-09-29 12:30:00|6037.4|6034|6027.1|6025.3|6046.1|6043.1|6023.9|6020.9|742
1695990900000|2023-09-29 12:35:00|6027.3|6025.5|6035.3|6033.5|6035.7|6033.9|6027.3|6025.2|609
1695991200000|2023-09-29 12:40:00|6035.1|6033.3|6036.1|6034.3|6038.7|6036.9|6034.1|6032.3|475
1695991500000|2023-09-29 12:45:00|6035.7|6033.9|6033.7|6031.9|6035.7|6033.9|6029|6027.2|455
1695991800000|2023-09-29 12:50:00|6033.6|6031.8|6033.2|6031.4|6034.8|6033|6031.2|6029.4|356
1695992100000|2023-09-29 12:55:00|6033.3|6031.5|6035.9|6034.1|6039.3|6037.5|6032.5|6030.7|396
1695992400000|2023-09-29 13:00:00|6036|6034.2|6032.1|6030.3|6036.8|6035|6031.4|6029.6|484
1695992700000|2023-09-29 13:05:00|6032|6030.2|6033.7|6031.9|6033.7|6031.9|6028.6|6026.8|441
1695993000000|2023-09-29 13:10:00|6033.3|6031.5|6038.5|6036.7|6038.5|6036.7|6032.8|6031|413
1695993300000|2023-09-29 13:15:00|6038.3|6036.5|6033.5|6031.7|6038.3|6036.5|6033.2|6031.4|403
1695993600000|2023-09-29 13:20:00|6033.2|6031.4|6031.2|6029.4|6033.6|6031.8|6030.7|6028.9|352
1695993900000|2023-09-29 13:25:00|6030.9|6029.1|6029.9|6028.1|6031.9|6030.1|6029.9|6028.1|303
1695994200000|2023-09-29 13:30:00|6029.8|6028|6028.3|6026.5|6030.3|6028|6025.9|6024|494
1695994500000|2023-09-29 13:35:00|6028.2|6026.4|6027.4|6025.6|6030.1|6028.3|6025.9|6024.1|418
1695994800000|2023-09-29 13:40:00|6027.3|6025.5|6026.2|6023.2|6030.2|6027.2|6024.2|6022.2|373
1695995100000|2023-09-29 13:45:00|6026.1|6023.1|6021.1|6019.3|6030.9|6029.1|6020.8|6019|465
1695995400000|2023-09-29 13:50:00|6021|6019.2|6021.3|6019.5|6022|6020.2|6018.7|6016|467
1695995700000|2023-09-29 13:55:00|6021.4|6019.6|6024.1|6020.1|6026|6023.1|6020.7|6018.5|340
1695996000000|2023-09-29 14:00:00|6024.2|6020.2|6016.2|6014.4|6025.8|6022.2|6014.2|6012.3|510
1695996300000|2023-09-29 14:05:00|6016.5|6014.7|6012.7|6010.9|6016.8|6015|6011|6009.2|479
1695996600000|2023-09-29 14:10:00|6012.8|6011|6012.9|6011.1|6016|6014.2|6010.6|6008.8|477
1695996900000|2023-09-29 14:15:00|6013|6011.2|6010.2|6008.4|6013.7|6011.9|6009.1|6007.3|445
1695997200000|2023-09-29 14:20:00|6010.3|6008.5|6005.5|6003.7|6011|6009.2|6005.1|6003.3|417
1695997500000|2023-09-29 14:25:00|6005.6|6003.8|6006|6004.2|6010.9|6009.1|6005|6003.2|408
1695997800000|2023-09-29 14:30:00|6006.1|6004.3|6006.1|6004.3|6010.9|6009.1|6005.1|6003.3|494
1695998100000|2023-09-29 14:35:00|6006.3|6004.5|6006.2|6004.4|6008|6006.2|6003.4|6001.6|493
1695998400000|2023-09-29 14:40:00|6006.3|6004.5|6013.3|6011.5|6014.1|6012.3|6005.7|6003.9|431
1695998700000|2023-09-29 14:45:00|6013.2|6011.4|6014|6012.2|6016.5|6014.4|6012.2|6010.4|440
1695999000000|2023-09-29 14:50:00|6013.8|6012|6017.4|6015.6|6019.4|6016.7|6008.3|6006.5|498
1695999300000|2023-09-29 14:55:00|6017.3|6015.5|6010.4|6008.6|6017.3|6015.5|6008.6|6006.8|584
1695999600000|2023-09-29 15:00:00|6010.5|6008.7|6006.2|6004.4|6011.4|6009.6|6005.6|6003.8|502
1695999900000|2023-09-29 15:05:00|6006.1|6004.3|6008.9|6005.9|6009.2|6006.7|6005.1|6002.9|433
1696000200000|2023-09-29 15:10:00|6009|6006|6013|6011.2|6014.3|6012.5|6008.4|6005.4|421
1696000500000|2023-09-29 15:15:00|6012.7|6010.9|6010.9|6009.1|6013|6011.2|6010.2|6008.4|342
1696000800000|2023-09-29 15:20:00|6010.8|6009|6014.7|6012.9|6016.1|6014.3|6010.8|6009|373
1696001100000|2023-09-29 15:25:00|6014.6|6012.8|6010.7|6008.9|6015.3|6013.5|6010.5|6008.7|352
1696001400000|2023-09-29 15:30:00|6010.3|6008.5|6009.3|6007.5|6012.9|6011.1|6008.8|6007|321
1696001700000|2023-09-29 15:35:00|6009|6007.2|6009|6007.2|6009.8|6007.8|6006.1|6004.3|355
1696002000000|2023-09-29 15:40:00|6008.9|6007.1|6009.4|6007.6|6009.5|6007.7|6006.3|6004.5|317
1696002300000|2023-09-29 15:45:00|6009.5|6007.7|6009|6007.2|6010.1|6008.3|6008.1|6006.3|306
1696002600000|2023-09-29 15:50:00|6008.9|6007.1|6009.2|6007.4|6010.6|6008.8|6007.6|6005.8|272
1696002900000|2023-09-29 15:55:00|6009.1|6007.3|6010|6008.2|6012.2|6010.4|6008.3|6006.5|292
1696003200000|2023-09-29 16:00:00|6009.8|6008|6011.3|6009.5|6012.4|6010.6|6009.3|6007.3|305
1696003500000|2023-09-29 16:05:00|6011.2|6009.4|6011.7|6009.9|6013.5|6011.7|6011.1|6009|281
1696003800000|2023-09-29 16:10:00|6011.6|6009.8|6007.9|6006.1|6013.8|6011.7|6007.7|6005.9|320
1696004100000|2023-09-29 16:15:00|6007.7|6005.9|6009.9|6008.1|6010.5|6008.7|6007.1|6005.3|294
1696004400000|2023-09-29 16:20:00|6010|6008.2|6011.1|6009.3|6012.4|6010.6|6008.8|6007|284
1696004700000|2023-09-29 16:25:00|6010.9|6009.1|6011.2|6009.4|6011.5|6009.7|6009.3|6007.5|266
1696005000000|2023-09-29 16:30:00|6011.1|6009.3|6009.3|6007.5|6012|6010.2|6008.5|6006.7|256
1696005300000|2023-09-29 16:35:00|6009.4|6007.6|6009.6|6007.8|6011|6009.2|6009.2|6007.4|227
1696005600000|2023-09-29 16:40:00|6009.4|6007.6|6008.5|6006.7|6011.6|6009.5|6008.5|6006.7|249
1696005900000|2023-09-29 16:45:00|6008.6|6006.8|6006.2|6004.4|6011|6009.2|6005.8|6004|337
1696006200000|2023-09-29 16:50:00|6006.3|6004.5|6005.4|6003.6|6007.2|6005.4|6005.3|6003.5|274
1696006500000|2023-09-29 16:55:00|6005.3|6003.5|6005.1|6003.3|6006.1|6004.3|6003.5|6001.7|183
1696006800000|2023-09-29 17:00:00|6004.9|6003.1|6000.9|5999.1|6004.9|6003.1|5999.3|5997.5|295
1696007100000|2023-09-29 17:05:00|6001|5999.2|5996.9|5995.1|6001|5999.2|5996.7|5994.9|310
1696007400000|2023-09-29 17:10:00|5996.8|5995|5995.7|5992.7|5997.7|5995.7|5992.7|5990.9|288
1696007700000|2023-09-29 17:15:00|5995|5993.2|5993.7|5990.7|5995.3|5993.5|5991.8|5990|274
1696008000000|2023-09-29 17:20:00|5993.5|5990.5|5994.2|5991.2|5995.4|5992.8|5992.6|5990.4|240
1696008300000|2023-09-29 17:25:00|5994|5991|5995|5993.2|5995.6|5993.3|5992.9|5991|277
1696008600000|2023-09-29 17:30:00|5994.9|5993.1|5995.5|5992.5|5996.9|5994.4|5994.4|5992.1|288
1696008900000|2023-09-29 17:35:00|5995.4|5992.4|5995.2|5992.2|5996.9|5994.5|5994.2|5991.7|317
1696009200000|2023-09-29 17:40:00|5995.1|5992.1|5995|5993.2|5996.7|5994.9|5993.2|5991.4|248
1696009500000|2023-09-29 17:45:00|5994.9|5993.1|5994|5991|5996.4|5994|5992.9|5990.9|234
1696009800000|2023-09-29 17:50:00|5993.9|5990.9|5993.8|5992|5994.5|5992.7|5991.6|5989.6|188
1696010100000|2023-09-29 17:55:00|5993.7|5991.9|5992.8|5991|5995.8|5993.3|5992.7|5990.4|171
1696010400000|2023-09-29 18:00:00|5993.4|5990.4|5995.1|5992.1|5995.9|5993.3|5992.4|5990.4|197
1696010700000|2023-09-29 18:05:00|5995|5992|5993.5|5991.7|5995.5|5993.2|5991.8|5990|253
1696011000000|2023-09-29 18:10:00|5994.1|5991.1|5994.1|5992.3|5994.5|5992.7|5993.1|5990.8|257
1696011300000|2023-09-29 18:15:00|5994.2|5992.4|5991.9|5990.1|5994.5|5992.7|5991.1|5989.3|260
1696011600000|2023-09-29 18:20:00|5992|5990.2|5992.6|5990.8|5993.3|5991.2|5991.5|5989.7|192
1696011900000|2023-09-29 18:25:00|5992.5|5990.7|5990.2|5988.4|5993.3|5991.5|5990|5988.2|209
1696012200000|2023-09-29 18:30:00|5990.3|5988.5|5991.7|5988.7|5992.5|5990.1|5989|5986.9|259
1696012500000|2023-09-29 18:35:00|5991.8|5988.8|5992.5|5989.5|5993|5991.2|5991|5988.5|246
1696012800000|2023-09-29 18:40:00|5992.4|5989.4|5992.4|5990.6|5993.5|5991.1|5990.5|5988.7|225
1696013100000|2023-09-29 18:45:00|5992.3|5990.5|5990.5|5988.7|5992.9|5990.6|5990.4|5988|201
1696013400000|2023-09-29 18:50:00|5990.4|5988.6|5995.4|5993.6|5996.2|5993.7|5990.4|5988.6|231
1696013700000|2023-09-29 18:55:00|5995.7|5993.9|6002.2|6000.4|6002.3|6000.5|5995.6|5993.8|258
1696014000000|2023-09-29 19:00:00|6002.3|6000.5|5999.5|5996.5|6003.6|6001.2|5998.2|5995.2|306
1696014300000|2023-09-29 19:05:00|5999.4|5996.4|5996.2|5994.4|6000.2|5997.5|5996.2|5994.4|220
1696014600000|2023-09-29 19:10:00|5996.4|5994.6|5997|5995.2|5998|5996.2|5995|5993.2|207
1696014900000|2023-09-29 19:15:00|5997.1|5995.3|5996.3|5994.5|5997.4|5995.6|5994.9|5993.1|223
1696015200000|2023-09-29 19:20:00|5996.4|5994.6|5994.8|5993|5996.4|5994.6|5993.8|5992|188
1696015500000|2023-09-29 19:25:00|5994.9|5993.1|5995.9|5994.1|5996.6|5994.8|5994|5992.2|195
1696015800000|2023-09-29 19:30:00|5996|5994.2|5995.7|5992.7|5996.7|5994.2|5994.1|5992.2|198
1696016100000|2023-09-29 19:35:00|5995.8|5992.8|5997.8|5994.8|5998.6|5995.6|5995.1|5992.3|223
1696016400000|2023-09-29 19:40:00|5997.7|5994.7|5996.7|5993.7|5998.2|5995.6|5996|5993.4|153
1696016700000|2023-09-29 19:45:00|5996.6|5993.6|5996.5|5994.7|5997.8|5995.8|5995.1|5993.3|189
1696017000000|2023-09-29 19:50:00|5996.2|5994.4|5996.1|5993.1|5998.2|5995.7|5994.4|5992.5|289
1696017300000|2023-09-29 19:55:00|5995.4|5993.6|5993.4|5991.6|5995.6|5993.6|5992.4|5990.4|263
1696017600000|2023-09-29 20:00:00|5993.3|5991.5|5995.3|5992.3|5995.5|5992.5|5993.3|5990.7|195
1696017900000|2023-09-29 20:05:00|5995.4|5992.4|5995.8|5992.8|5996.3|5993.3|5995.2|5992.2|126
1696018200000|2023-09-29 20:10:00|5996.1|5993.1|5995.4|5992.4|5996.3|5993.3|5994.9|5991.9|123
1696018500000|2023-09-29 20:15:00|5995.3|5992.3|5994.9|5991.9|5995.3|5992.3|5993.6|5990.6|146
1696018800000|2023-09-29 20:20:00|5995|5992|5997|5994|5997.3|5994.3|5995|5992|82
1696019100000|2023-09-29 20:25:00|5997.1|5994.1|5997|5994|5997.9|5994.9|5996.8|5993.8|80
1696019400000|2023-09-29 20:30:00|5997.1|5994.1|5997.1|5994.1|5997.3|5994.3|5996.9|5993.9|66
1696019700000|2023-09-29 20:35:00|5997|5994|5997.6|5994.6|5997.7|5994.7|5997|5994|34
1696020000000|2023-09-29 20:40:00|5997.7|5994.7|5996.6|5993.6|5997.7|5994.7|5996.3|5993.3|135
1696020300000|2023-09-29 20:45:00|5997.4|5994.4|5999.3|5996.3|5999.4|5996.4|5997.1|5994.1|109
1696020600000|2023-09-29 20:50:00|5999.1|5996.1|6000|5997|6000.7|5997.7|5998.9|5995.9|168
1696020900000|2023-09-29 20:55:00|6000.9|5996.1|6000.3|5994.5|6002|5996.6|5999.4|5993.6|193
1696190400000|2023-10-01 20:00:00|6011.6|6001.6|6013.5|6003.5|6014.9|6004.9|6011.6|6001.6|10
1696190700000|2023-10-01 20:05:00|6012.2|6002.2|6007.9|5997.9|6013.5|6003.5|6006.3|5997.9|5
1696191000000|2023-10-01 20:10:00|6006.3|6000.3|6013.5|6003.5|6014.2|6004.2|6006.3|6000.3|5
1696191300000|2023-10-01 20:15:00|6012.5|6002.5|6014.4|6004.4|6014.4|6004.4|6012.5|6002.5|2
1696191600000|2023-10-01 20:20:00|6014.1|6004.1|6014.8|6004.8|6014.8|6004.8|6013.8|6003.8|5
1696191900000|2023-10-01 20:25:00|6013.8|6003.8|6013.6|6003.6|6013.8|6003.8|6013.6|6003.6|2
1696192200000|2023-10-01 20:30:00|6014.4|6004.4|6013.6|6003.6|6014.4|6004.4|6013.6|6003.6|2
1696192800000|2023-10-01 20:40:00|6014.4|6004.4|6014.4|6004.4|6014.4|6004.4|6014.4|6004.4|1
1696193100000|2023-10-01 20:45:00|6013.6|6003.6|6013.3|6003.3|6015.5|6005.5|6013.3|6003.3|5
1696193400000|2023-10-01 20:50:00|6012|6002|6008.9|5998.9|6013.3|6003.3|6004|5994|13
1696193700000|2023-10-01 20:55:00|6009.8|5998|6008.5|5996.7|6011.7|5999.9|6002.6|5990.8|27
1696194000000|2023-10-01 21:00:00|6006.4|5994.6|5997.2|5985.4|6008.5|5996.7|5997.2|5985.4|64
1696194300000|2023-10-01 21:05:00|5996.4|5984.6|5998.8|5987|5999.4|5987.6|5993.8|5982|82
1696194600000|2023-10-01 21:10:00|5998.9|5987.1|5999.9|5988.9|6000.2|5988.9|5997.2|5985.7|19
1696194900000|2023-10-01 21:15:00|5999.8|5988.8|6000.1|5989.2|6000.7|5989.9|5998.3|5988.8|23
1696195200000|2023-10-01 21:20:00|5999.5|5989.6|5999.5|5990.4|6001.6|5990.5|5999.4|5989|39
1696195500000|2023-10-01 21:25:00|6000|5990|5999.5|5990.4|6000.4|5990.5|5999.3|5989.7|20
1696195800000|2023-10-01 21:30:00|6000.3|5990.2|6000.2|5991.2|6000.5|5992.4|5998.6|5990.2|44
1696196100000|2023-10-01 21:35:00|6000.1|5991.1|6000.3|5989.4|6000.9|5991.9|5999|5987.8|58
1696196400000|2023-10-01 21:40:00|6000.4|5988.6|6001|5989.3|6001.2|5990.4|5998.5|5988.2|81
1696196700000|2023-10-01 21:45:00|6000.8|5989.6|6000.5|5990.8|6001.1|5992|5999.9|5989.6|69
1696197000000|2023-10-01 21:50:00|6000.4|5990.7|5999.5|5991|6000.8|5992.1|5999.1|5990.2|46
1696197300000|2023-10-01 21:55:00|5999.3|5991.1|5998.6|5992.1|5999.8|5992.1|5998.5|5990.8|32
1696197600000|2023-10-01 22:00:00|5998.8|5992|5991.1|5985.3|6004.6|5997.8|5991|5985.2|316
1696197900000|2023-10-01 22:05:00|5990.2|5986.2|5994|5990|5994.4|5990.4|5988.9|5984.9|159
1696198200000|2023-10-01 22:10:00|5994.3|5990.3|5995.5|5992.5|5997.8|5993.8|5994|5990|160
1696198500000|2023-10-01 22:15:00|5995.4|5992.4|5994.8|5991.8|5998.4|5995.4|5994.2|5991.2|146
1696198800000|2023-10-01 22:20:00|5994.7|5991.7|5995.3|5992.3|5995.7|5992.7|5994|5991|72
1696199100000|2023-10-01 22:25:00|5995.5|5992.5|5993.5|5990.5|5996.4|5993.4|5993.3|5990.3|117
1696199400000|2023-10-01 22:30:00|5994|5991|5992.7|5989.7|5994.3|5991.3|5992.2|5989.2|92
1696199700000|2023-10-01 22:35:00|5992.8|5989.8|5992.6|5989.6|5994.2|5991.2|5992.1|5989.1|130
1696200000000|2023-10-01 22:40:00|5992.4|5989.4|5992.4|5989.4|5993.4|5990.4|5991.3|5988.3|104
1696200300000|2023-10-01 22:45:00|5992.3|5989.3|5993|5990|5993.1|5990.1|5991.6|5988.6|93
1696200600000|2023-10-01 22:50:00|5993.1|5990.1|5994.3|5991.3|5994.8|5991.8|5993|5990|75
1696200900000|2023-10-01 22:55:00|5994.4|5991.4|5993.8|5990.8|5994.4|5991.4|5991.7|5988.7|76
1696201200000|2023-10-01 23:00:00|5994|5991|5993|5990|5995.1|5992.1|5992.3|5989.3|143
1696201500000|2023-10-01 23:05:00|5993.1|5990.1|5994.5|5991.5|5995.6|5992.6|5992.9|5989.9|136
1696201800000|2023-10-01 23:10:00|5994.6|5991.6|5993.2|5991.4|5994.6|5991.9|5992.2|5989.9|106
1696202100000|2023-10-01 23:15:00|5993.3|5991.5|5994.7|5992.9|5995.9|5994.1|5993.1|5991.3|57
1696202400000|2023-10-01 23:20:00|5994.8|5993|5994.5|5992.7|5996.4|5994.6|5994.2|5992.4|63
1696202700000|2023-10-01 23:25:00|5994.6|5992.8|5996.2|5994.4|5996.7|5994.9|5994.2|5992|127
1696203000000|2023-10-01 23:30:00|5996|5994.2|5996|5994.2|5996.6|5994.8|5995.2|5993.4|92
1696203300000|2023-10-01 23:35:00|5995.7|5993.9|5996.2|5994.4|5996.3|5994.5|5995.2|5993.4|104
1696203600000|2023-10-01 23:40:00|5996|5994.2|5995.8|5994|5997|5995.2|5995.7|5993.9|69
1696203900000|2023-10-01 23:45:00|5995.9|5994.1|5996.8|5995|5997.2|5995.4|5995.3|5993.5|100
1696204200000|2023-10-01 23:50:00|5996.7|5994.9|5993.2|5991.4|5997.5|5995.1|5993.2|5991.4|134
1696204500000|2023-10-01 23:55:00|5993.3|5991.5|5996.7|5994.9|5997.3|5995|5993.3|5991.5|175
1696204800000|2023-10-02 00:00:00|5997.2|5994.2|5998.6|5996.8|5998.6|5996.8|5996.1|5994.2|251
1696205100000|2023-10-02 00:05:00|5998.5|5996.7|5997.7|5995.9|5998.7|5996.9|5996.2|5994.4|192
1696205400000|2023-10-02 00:10:00|5997.6|5995.8|5998.7|5996.9|5999|5997.2|5997.2|5995.4|195
1696205700000|2023-10-02 00:15:00|5998.8|5997|6000.4|5998.6|6000.5|5998.7|5998.6|5996.8|172
1696206000000|2023-10-02 00:20:00|6000.5|5998.7|5999.4|5997.6|6000.9|5999.1|5999.2|5997.4|179
1696206300000|2023-10-02 00:25:00|5999.2|5997.4|5998.3|5996.5|5999.9|5998.1|5998.2|5996.4|156
1696206600000|2023-10-02 00:30:00|5998.8|5997|5998.4|5996.6|6000|5998.2|5997.2|5995.4|174
1696206900000|2023-10-02 00:35:00|5998.3|5996.5|5997.8|5996|6000|5998.2|5996.9|5995.1|191
1696207200000|2023-10-02 00:40:00|5997.6|5995.8|5998.4|5995.4|5998.9|5997.1|5994.9|5992.8|204
1696207500000|2023-10-02 00:45:00|5998.5|5995.5|5995.1|5993.3|5999.2|5996.5|5995.1|5993.3|191
1696207800000|2023-10-02 00:50:00|5995.2|5993.4|5993.3|5991.5|5995.6|5993.8|5992.3|5990.5|219
1696208100000|2023-10-02 00:55:00|5993.4|5991.6|5992.3|5990.5|5995.8|5993.3|5991.8|5990|188
1696208400000|2023-10-02 01:00:00|5992.2|5990.4|5997|5995.2|5997.1|5995.3|5992.1|5990.3|147
1696208700000|2023-10-02 01:05:00|5997.1|5995.3|5996.3|5994.5|5997.3|5995.5|5995.4|5993.6|183
1696209000000|2023-10-02 01:10:00|5996.4|5994.6|5995.5|5993.7|5996.7|5994.9|5994.5|5992.7|218
1696209300000|2023-10-02 01:15:00|5995.4|5993.6|5993.3|5991.5|5995.6|5993.8|5993.2|5991.4|239
1696209600000|2023-10-02 01:20:00|5993.2|5991.4|5992.5|5990.7|5993.6|5991.8|5990.4|5988.6|210
1696209900000|2023-10-02 01:25:00|5992.6|5990.8|5994.2|5992.4|5995.2|5993.4|5992.6|5990.8|133
1696210200000|2023-10-02 01:30:00|5994.3|5992.5|5994.5|5992.7|5994.9|5993.1|5993.3|5991.2|143
1696210500000|2023-10-02 01:35:00|5994.6|5992.8|5994.4|5992.6|5994.9|5993.1|5993.7|5991.9|123
1696210800000|2023-10-02 01:40:00|5994.3|5992.5|5996.2|5994.4|5997.4|5995.6|5994.3|5992.5|149
1696211100000|2023-10-02 01:45:00|5996.3|5994.5|5996.4|5994.6|5997.1|5995.3|5994.7|5992.9|128
1696211400000|2023-10-02 01:50:00|5996.5|5994.7|5996.2|5994.4|5997.6|5995.8|5996|5994.2|86
1696211700000|2023-10-02 01:55:00|5996.3|5994.5|5996.1|5994.3|5996.4|5994.6|5995.9|5994.1|83
1696212000000|2023-10-02 02:00:00|5996.2|5994.4|5997.3|5995.5|5997.6|5995.8|5996|5994.2|109
1696212300000|2023-10-02 02:05:00|5997.2|5995.4|5994.5|5992.7|5997.2|5995.4|5994.4|5992.6|88
1696212600000|2023-10-02 02:10:00|5994.6|5992.8|5994.8|5993|5996.2|5994.4|5993.7|5991.9|105
1696212900000|2023-10-02 02:15:00|5994.9|5993.1|5996.4|5994.6|5996.7|5994.9|5994.5|5992.7|121
1696213200000|2023-10-02 02:20:00|5996.5|5994.7|5995.5|5993.7|5996.7|5994.9|5994.8|5993|98
1696213500000|2023-10-02 02:25:00|5995.4|5993.6|5992.8|5991|5995.6|5993.8|5992.2|5990.4|178
1696213800000|2023-10-02 02:30:00|5992.7|5990.9|5993.3|5991.5|5994.2|5992.4|5992.3|5990.5|126
1696214100000|2023-10-02 02:35:00|5993.4|5991.6|5993.6|5991.8|5994.3|5992.5|5993|5991.2|121
1696214400000|2023-10-02 02:40:00|5993.5|5991.7|5992.7|5990.9|5994.3|5992.5|5992.7|5990.9|77
1696214700000|2023-10-02 02:45:00|5992.8|5991|5992.8|5991|5993.2|5991.4|5992.1|5990.3|91
1696215000000|2023-10-02 02:50:00|5992.9|5991.1|5991.1|5989.3|5993.3|5991.5|5991.1|5989.3|132
1696215300000|2023-10-02 02:55:00|5991|5989.2|5990.1|5988.3|5991.1|5989.3|5988.6|5986.8|201
1696215600000|2023-10-02 03:00:00|5990.7|5987.7|5989.5|5987.7|5992.3|5990.5|5989.3|5987|188
1696215900000|2023-10-02 03:05:00|5989.6|5987.8|5992.1|5990.3|5992.3|5990.5|5989.6|5987.8|101
1696216200000|2023-10-02 03:10:00|5991.8|5990|5991.8|5990|5992.2|5990.4|5990.3|5988.5|118
1696216500000|2023-10-02 03:15:00|5992.1|5990.3|5993.9|5992.1|5994|5992.2|5991.8|5990|114
1696216800000|2023-10-02 03:20:00|5994|5992.2|5993.4|5991.6|5994.4|5992.6|5993.3|5991.5|122
1696217100000|2023-10-02 03:25:00|5993.3|5991.5|5994.2|5992.4|5994.4|5992.6|5993.3|5991.5|49
1696217400000|2023-10-02 03:30:00|5994.3|5992.5|5995.2|5993.4|5995.8|5993.8|5993.6|5991.4|134
1696217700000|2023-10-02 03:35:00|5995.3|5993.5|5995|5993.2|5996.5|5994.2|5994.6|5992.8|138
1696218000000|2023-10-02 03:40:00|5995.1|5993.3|5993.5|5991.7|5995.2|5993.4|5993.4|5991.6|97
1696218300000|2023-10-02 03:45:00|5993.4|5991.6|5992.1|5990.3|5993.5|5991.7|5992|5990.2|96
1696218600000|2023-10-02 03:50:00|5992|5990.2|5991.6|5989.8|5992.5|5990.7|5991.4|5989.6|107
1696218900000|2023-10-02 03:55:00|5991.4|5989.6|5991.8|5990|5991.8|5990|5990.7|5988.9|124
1696219200000|2023-10-02 04:00:00|5991.7|5989.9|5991.3|5989.5|5991.7|5989.9|5990.5|5988.7|129
1696219500000|2023-10-02 04:05:00|5991.2|5989.4|5991.2|5989.4|5991.8|5990|5991|5989.2|68
1696219800000|2023-10-02 04:10:00|5990.9|5989.1|5991.9|5990.1|5991.9|5990.1|5990.8|5989|104
1696220100000|2023-10-02 04:15:00|5992|5990.2|5992|5990.2|5992.2|5990.4|5990.8|5989|126
1696220400000|2023-10-02 04:20:00|5992.1|5990.3|5992.1|5990.3|5992.2|5990.4|5991.5|5989.7|116
1696220700000|2023-10-02 04:25:00|5992|5990.2|5992.7|5990.9|5992.8|5991|5991.7|5989.9|79
1696221000000|2023-10-02 04:30:00|5992.6|5990.8|5990.6|5988.8|5992.8|5991|5990.3|5988.5|184
1696221300000|2023-10-02 04:35:00|5990.7|5988.9|5990.3|5988.5|5991.7|5989.9|5989.7|5987.9|134
1696221600000|2023-10-02 04:40:00|5990.2|5988.4|5991.1|5989.3|5991.8|5990|5989.5|5987.7|162
1696221900000|2023-10-02 04:45:00|5991.3|5989.5|5991|5989.2|5992.1|5990.3|5990.9|5989.1|152
1696222200000|2023-10-02 04:50:00|5990.9|5989.1|5989.9|5988.1|5991.2|5989.4|5988.7|5986.9|212
1696222500000|2023-10-02 04:55:00|5990|5988.2|5989.1|5987.3|5990.5|5988.7|5989.1|5987.3|130
1696222800000|2023-10-02 05:00:00|5988.7|5986.9|5990.1|5988.3|5990.2|5988.4|5988.4|5986.6|139
1696223100000|2023-10-02 05:05:00|5990.2|5988.4|5990.4|5988.6|5990.8|5989|5989.1|5987.3|164
1696223400000|2023-10-02 05:10:00|5990.3|5988.5|5987.5|5985.7|5990.5|5988.7|5987|5985.2|166
1696223700000|2023-10-02 05:15:00|5987.6|5985.8|5988.5|5986.7|5989.1|5987.3|5987.5|5985.7|156
1696224000000|2023-10-02 05:20:00|5988.4|5986.6|5988.1|5986.3|5988.8|5987|5987.6|5985.8|134
1696224300000|2023-10-02 05:25:00|5988|5986.2|5989.2|5987.4|5989.3|5987.5|5988|5986.2|119
1696224600000|2023-10-02 05:30:00|5989.1|5987.3|5985.7|5983.9|5989.1|5987.3|5985.6|5983.8|142
1696224900000|2023-10-02 05:35:00|5985.6|5983.8|5981.6|5979.8|5985.7|5983.9|5981.6|5979.6|141
1696225200000|2023-10-02 05:40:00|5981.7|5979.9|5980.7|5978.9|5983.1|5981.3|5980.4|5978.6|84
1696225500000|2023-10-02 05:45:00|5980.6|5978.8|5980.4|5978.6|5982|5980.2|5980.2|5978.4|110
1696225800000|2023-10-02 05:50:00|5980.6|5978.8|5979.6|5977.8|5981.3|5979.5|5979.6|5977.8|105
1696226100000|2023-10-02 05:55:00|5979.5|5977.7|5979.2|5977.4|5979.8|5977.8|5978.5|5976.7|122
1696226400000|2023-10-02 06:00:00|5979.3|5977.5|5984.8|5983|5985.2|5983.4|5979.3|5977.5|180
1696226700000|2023-10-02 06:05:00|5984.7|5982.9|5987.4|5985.6|5987.5|5985.7|5984.2|5982.4|161
1696227000000|2023-10-02 06:10:00|5987.5|5985.7|5983.8|5982|5987.9|5986.1|5983.1|5981.3|184
1696227300000|2023-10-02 06:15:00|5983.7|5981.9|5985.8|5984|5986.8|5984.3|5983.1|5980.9|182
1696227600000|2023-10-02 06:20:00|5985.9|5984.1|5986.8|5985|5988.1|5986.3|5985.8|5983.9|195
1696227900000|2023-10-02 06:25:00|5987|5985.2|5988.5|5986.7|5989.7|5987.9|5986.1|5984.3|180
1696228200000|2023-10-02 06:30:00|5988.6|5986.8|5993.2|5991.4|5993.5|5991.7|5988.6|5986.8|168
1696228500000|2023-10-02 06:35:00|5993.4|5991.6|5995.5|5993.7|5996.1|5994.3|5993|5991.2|181
1696228800000|2023-10-02 06:40:00|5995.4|5993.6|5995.7|5993.9|5997.2|5995.4|5994.9|5993.1|207
1696229100000|2023-10-02 06:45:00|5995.8|5994|5996.5|5994.7|5997.7|5995.9|5995.4|5993.6|214
1696229400000|2023-10-02 06:50:00|5996.4|5994.6|5998.4|5996.6|5999.7|5997.9|5996.4|5994.6|213
1696229700000|2023-10-02 06:55:00|5998.5|5996.7|6002.6|6000.8|6003|6001.2|5998.2|5996.4|319
1696230000000|2023-10-02 07:00:00|6002.3|6000.5|5999.9|5998.1|6003.1|6001.3|5998.2|5996.4|271
1696230300000|2023-10-02 07:05:00|6000.2|5998.4|6007.1|6005.3|6007.2|6005.4|5999.4|5997.6|257
1696230600000|2023-10-02 07:10:00|6007|6005.2|6007.1|6005.3|6009|6007.2|6006.9|6005.1|234
1696230900000|2023-10-02 07:15:00|6007.3|6005.5|6003.9|6002.1|6007.3|6005.5|6003.7|6001.9|254
1696231200000|2023-10-02 07:20:00|6003.8|6002|6006.6|6004.8|6007.3|6004.8|6001.7|5999.9|256
1696231500000|2023-10-02 07:25:00|6006.7|6004.9|6006.4|6004.6|6008.6|6006.8|6006.4|6004.6|223
1696231800000|2023-10-02 07:30:00|6006.5|6004.7|6004.6|6002.8|6007|6005.2|6004.2|6002.4|227
1696232100000|2023-10-02 07:35:00|6004.5|6002.7|6002|6000.2|6005.4|6003.6|6001.8|6000|234
1696232400000|2023-10-02 07:40:00|6002.1|6000.3|5999.8|5998|6002.8|6001|5999.8|5998|234
1696232700000|2023-10-02 07:45:00|5999.9|5998.1|5996|5994.2|6000.5|5998.7|5994.5|5992.7|242
1696233000000|2023-10-02 07:50:00|5996.1|5994.3|5991.3|5989.5|5996.1|5994.3|5990.9|5989.1|163
1696233300000|2023-10-02 07:55:00|5991.6|5989.8|5993.3|5991.5|5993.8|5992|5991.5|5989.7|201
1696233600000|2023-10-02 08:00:00|5993.2|5991.4|5994.8|5993|5995.8|5994|5992.8|5990.6|234
1696233900000|2023-10-02 08:05:00|5994.9|5993.1|5994.8|5993|5995.9|5994.1|5993.1|5991.3|269
1696234200000|2023-10-02 08:10:00|5994.9|5993.1|5993.2|5991.4|5995.2|5993.4|5992.8|5991|198
1696234500000|2023-10-02 08:15:00|5993.1|5991.3|5989.2|5987.4|5993.1|5991.3|5989.1|5987.3|239
1696234800000|2023-10-02 08:20:00|5989.3|5987.5|5988.3|5986.5|5990.8|5989|5988.1|5986.3|240
1696235100000|2023-10-02 08:25:00|5988.4|5986.6|5989.3|5987.5|5991.7|5989.3|5988.4|5986.6|210
1696235400000|2023-10-02 08:30:00|5989.2|5987.4|5987.3|5985.5|5989.4|5987.6|5987.2|5985.4|178
1696235700000|2023-10-02 08:35:00|5987.2|5985.4|5987.1|5985.3|5988.2|5986.4|5986.9|5985.1|174
1696236000000|2023-10-02 08:40:00|5987.2|5985.4|5985.5|5983.7|5989.3|5987.5|5985.5|5983.7|191
1696236300000|2023-10-02 08:45:00|5985.2|5983.4|5982.8|5981|5985.2|5983.4|5980.9|5979.1|220
1696236600000|2023-10-02 08:50:00|5982.7|5980.9|5983.3|5981.5|5984.3|5982|5980.7|5978.9|211
1696236900000|2023-10-02 08:55:00|5983.2|5981.4|5982.2|5980.4|5984.7|5982.4|5981.3|5979.5|217
1696237200000|2023-10-02 09:00:00|5982|5980.2|5983.3|5981.5|5983.6|5981.8|5980.2|5978.4|222
1696237500000|2023-10-02 09:05:00|5983.2|5981.4|5981.2|5979.4|5983.2|5981.4|5979.9|5978.1|230
1696237800000|2023-10-02 09:10:00|5981.5|5979.7|5981.7|5979.9|5983.6|5981.8|5980.9|5979.1|177
1696238100000|2023-10-02 09:15:00|5981.6|5979.8|5981|5979.2|5982.7|5980.9|5979.7|5977.9|199
1696238400000|2023-10-02 09:20:00|5981.1|5979.3|5980.2|5978.4|5982.2|5980.4|5979.8|5978|208
1696238700000|2023-10-02 09:25:00|5980.1|5978.3|5977.3|5975.5|5980.1|5978.3|5975.9|5974.1|331
1696239000000|2023-10-02 09:30:00|5977|5975.2|5974.6|5972.8|5978.4|5976.6|5974.6|5972.8|304
1696239300000|2023-10-02 09:35:00|5974.7|5972.9|5976.8|5975|5977.5|5975.7|5974.4|5972.6|233
1696239600000|2023-10-02 09:40:00|5976.9|5975.1|5975.8|5974|5977.8|5976|5975|5973.2|231
1696239900000|2023-10-02 09:45:00|5975.7|5973.9|5971|5969.2|5976.6|5974.8|5970.9|5969.1|257
1696240200000|2023-10-02 09:50:00|5971.1|5969.3|5971.4|5969.6|5973|5971.2|5969.8|5968|253
1696240500000|2023-10-02 09:55:00|5971.5|5969.7|5972.3|5970.5|5974.2|5972.4|5971.3|5969.5|232
1696240800000|2023-10-02 10:00:00|5972.2|5970.4|5972|5970.2|5972.7|5970.9|5970.8|5969|255
1696241100000|2023-10-02 10:05:00|5972.1|5970.3|5975.4|5973.6|5975.8|5974|5972|5970.2|200
1696241400000|2023-10-02 10:10:00|5975.5|5973.7|5974.7|5972.9|5975.6|5973.8|5972.9|5971.1|247
1696241700000|2023-10-02 10:15:00|5974.8|5973|5975.5|5973.7|5975.5|5973.7|5974|5972.2|204
1696242000000|2023-10-02 10:20:00|5975.4|5973.6|5973.5|5971.7|5975.5|5973.7|5973.4|5971.6|190
1696242300000|2023-10-02 10:25:00|5973.6|5971.8|5972.6|5970.8|5974.5|5972.7|5972.6|5970.8|103
1696242600000|2023-10-02 10:30:00|5972.4|5970.6|5973.1|5971.3|5975.6|5973.8|5972|5970.2|163
1696242900000|2023-10-02 10:35:00|5973.2|5971.4|5974.4|5972.6|5975.9|5974.1|5973.1|5971.3|173
1696243200000|2023-10-02 10:40:00|5974.5|5972.7|5974.4|5972.6|5975.2|5973.4|5973.1|5971.3|183
1696243500000|2023-10-02 10:45:00|5974.3|5972.5|5976.2|5974.4|5976.5|5974.7|5974.1|5972.3|149
1696243800000|2023-10-02 10:50:00|5976.1|5974.3|5974.8|5973|5976.1|5974.3|5973.8|5972|211
1696244100000|2023-10-02 10:55:00|5974.9|5973.1|5974.4|5972.6|5975.8|5974|5974|5972.2|173
1696244400000|2023-10-02 11:00:00|5974.5|5972.7|5973.1|5971.3|5975.9|5974.1|5972.9|5971.1|194
1696244700000|2023-10-02 11:05:00|5973.2|5971.4|5972.7|5970.9|5973.5|5971.7|5971.6|5969.8|197
1696245000000|2023-10-02 11:10:00|5972.6|5970.8|5973.6|5971.8|5973.8|5972|5971.7|5969.9|178
1696245300000|2023-10-02 11:15:00|5973.7|5971.9|5972.9|5971.1|5973.8|5972|5972.1|5970.3|195
1696245600000|2023-10-02 11:20:00|5973|5971.2|5974.1|5972.3|5975.6|5973.8|5972.8|5971|162
1696245900000|2023-10-02 11:25:00|5974.2|5972.4|5973.7|5971.9|5974.6|5972.8|5972.7|5970.9|158
1696246200000|2023-10-02 11:30:00|5973.8|5972|5972.3|5970.5|5974.5|5972.7|5971.8|5970|177
1696246500000|2023-10-02 11:35:00|5972.2|5970.4|5973.9|5972.1|5974.3|5972.5|5971.2|5969.4|209
1696246800000|2023-10-02 11:40:00|5973.7|5971.9|5969.5|5967.7|5973.8|5972|5969.3|5967.5|218
1696247100000|2023-10-02 11:45:00|5969.6|5967.8|5971.5|5969.7|5971.8|5970|5968.9|5967.1|214
1696247400000|2023-10-02 11:50:00|5971.4|5969.6|5970.5|5968.7|5972.2|5970.4|5970.1|5968.3|251
1696247700000|2023-10-02 11:55:00|5970.4|5968.6|5969.2|5967.4|5970.8|5969|5969.1|5967.3|242
1696248000000|2023-10-02 12:00:00|5969.3|5967.5|5967.9|5966.1|5970.1|5968.3|5967|5965.2|239
1696248300000|2023-10-02 12:05:00|5967.8|5966|5969.9|5968.1|5970.5|5968.7|5967.6|5965.8|211
1696248600000|2023-10-02 12:10:00|5970|5968.2|5969.8|5968|5971.3|5969.5|5969.2|5967.4|245
1696248900000|2023-10-02 12:15:00|5969.7|5967.9|5970.9|5969.1|5971.2|5969.4|5968.6|5966.8|274
1696249200000|2023-10-02 12:20:00|5971.1|5969.3|5974.4|5972.6|5975.3|5973.5|5970.6|5968.8|337
1696249500000|2023-10-02 12:25:00|5974.3|5972.5|5974.7|5972.9|5975.9|5974.1|5972.7|5970.9|339
1696249800000|2023-10-02 12:30:00|5974.8|5973|5971|5969.2|5975.1|5973.3|5970.3|5968.5|328
1696250100000|2023-10-02 12:35:00|5971.2|5969.4|5971.8|5970|5972.6|5970.8|5970.3|5968.5|287
1696250400000|2023-10-02 12:40:00|5971.5|5969.7|5971.2|5969.4|5972.7|5970.9|5969|5967.2|237
1696250700000|2023-10-02 12:45:00|5971.1|5969.3|5968.2|5966.4|5971.3|5969.5|5967.6|5965.8|278
1696251000000|2023-10-02 12:50:00|5968.3|5966.5|5967.4|5965.6|5969.3|5967.5|5966.9|5965.1|288
1696251300000|2023-10-02 12:55:00|5967.3|5965.5|5967.5|5965.7|5968.3|5966.5|5966.9|5965.1|259
1696251600000|2023-10-02 13:00:00|5967.3|5965.5|5965.5|5963.7|5968|5966.2|5965.5|5963.7|256
1696251900000|2023-10-02 13:05:00|5965.4|5963.6|5964.7|5962.9|5966.2|5964.4|5963.5|5961.7|280
1696252200000|2023-10-02 13:10:00|5964.8|5963|5967.9|5966.1|5967.9|5966.1|5964.5|5962.7|291
1696252500000|2023-10-02 13:15:00|5967.7|5965.9|5967.6|5965.8|5969.3|5967.5|5966.3|5964.5|255
1696252800000|2023-10-02 13:20:00|5967.4|5965.6|5968.8|5967|5971.9|5970.1|5965.6|5963.8|290
1696253100000|2023-10-02 13:25:00|5968.7|5966.9|5967.2|5965.4|5969.4|5967.6|5966.9|5965.1|210
1696253400000|2023-10-02 13:30:00|5967|5965.2|5967.3|5965.5|5968.3|5966.5|5964.4|5962.6|463
1696253700000|2023-10-02 13:35:00|5967.4|5965.6|5966.6|5964.8|5969.5|5967.7|5965.3|5963.5|408
1696254000000|2023-10-02 13:40:00|5966.7|5964.9|5967.4|5964.4|5968.3|5966.5|5963.8|5962|332
1696254300000|2023-10-02 13:45:00|5966.4|5963.4|5962|5960.2|5966.4|5963.4|5961.3|5958.6|492
1696254600000|2023-10-02 13:50:00|5962.1|5960.3|5958.6|5956.8|5962.4|5960.6|5957|5955.2|362
1696254900000|2023-10-02 13:55:00|5958.3|5956.5|5959.4|5955.4|5959.6|5956.9|5955.2|5953.4|279
1696255200000|2023-10-02 14:00:00|5959.3|5955.3|5960.9|5959.1|5968.6|5965.6|5953.3|5949.7|732
1696255500000|2023-10-02 14:05:00|5960.8|5959|5956.1|5954.3|5962.4|5960.6|5954|5952.2|573
1696255800000|2023-10-02 14:10:00|5955.8|5954|5952.6|5950.8|5958.4|5956.6|5952.3|5950.5|503
1696256100000|2023-10-02 14:15:00|5952.7|5950.9|5962.3|5960.5|5963.5|5961.7|5952.7|5950.9|497
1696256400000|2023-10-02 14:20:00|5962.4|5960.6|5964.6|5962.8|5964.8|5963|5961.7|5959.9|428
1696256700000|2023-10-02 14:25:00|5964.7|5962.9|5961.2|5959.4|5966.3|5964.5|5960.9|5959.1|390
1696257000000|2023-10-02 14:30:00|5961.3|5959.5|5963.2|5961.4|5965|5963.2|5957.6|5955.8|464
1696257300000|2023-10-02 14:35:00|5963.4|5961.6|5961.8|5960|5963.8|5962|5959.5|5957.7|440
1696257600000|2023-10-02 14:40:00|5961.7|5959.9|5960.6|5958.8|5962.5|5960.7|5956|5954.2|409
1696257900000|2023-10-02 14:45:00|5960.7|5958.9|5954.5|5952.7|5961.1|5959.3|5953.7|5951.9|380
1696258200000|2023-10-02 14:50:00|5954.2|5952.4|5952.6|5950.8|5956.1|5954.3|5952.5|5950.7|431
1696258500000|2023-10-02 14:55:00|5952.8|5951|5954.9|5953.1|5955.6|5953.8|5951.9|5950.1|379
1696258800000|2023-10-02 15:00:00|5955.3|5953.5|5956.1|5954.3|5959|5957.2|5954.8|5953|348
1696259100000|2023-10-02 15:05:00|5955.9|5954.1|5955|5953.2|5957|5955.2|5952.7|5950.9|406
1696259400000|2023-10-02 15:10:00|5954.8|5953|5957|5955.2|5957.2|5955.4|5954.6|5952.8|422
1696259700000|2023-10-02 15:15:00|5956.9|5955.1|5958.9|5957.1|5961.3|5959.5|5956.8|5955|426
1696260000000|2023-10-02 15:20:00|5958.8|5957|5962.7|5960.9|5964.8|5963|5957.8|5956|408
1696260300000|2023-10-02 15:25:00|5962.8|5961|5963.1|5961.3|5963.4|5961.6|5960.1|5958.3|345
1696260600000|2023-10-02 15:30:00|5963.2|5961.4|5965.2|5963.4|5966.5|5964.7|5963.1|5961.3|413
1696260900000|2023-10-02 15:35:00|5965.1|5963.3|5961.8|5960|5965.5|5963.7|5958.9|5957.1|316
1696261200000|2023-10-02 15:40:00|5961.7|5959.9|5960.7|5957.7|5961.8|5960|5958.3|5956.5|346
1696261500000|2023-10-02 15:45:00|5960.6|5957.6|5957.4|5955.6|5960.6|5958.5|5956.3|5954.5|321
1696261800000|2023-10-02 15:50:00|5957.2|5955.4|5956.3|5954.5|5958.3|5956.5|5954.9|5953.1|321
1696262100000|2023-10-02 15:55:00|5956.4|5954.6|5957.3|5955.5|5957.8|5956|5955.5|5953.7|265
1696262400000|2023-10-02 16:00:00|5957|5955.2|5956.3|5954.5|5957.3|5955.5|5955.2|5953.4|290
1696262700000|2023-10-02 16:05:00|5956.4|5954.6|5953.7|5951.9|5956.4|5954.6|5952.3|5950.5|305
1696263000000|2023-10-02 16:10:00|5953.6|5951.8|5955.3|5953.5|5955.4|5953.6|5951.8|5950|265
1696263300000|2023-10-02 16:15:00|5955.2|5953.4|5956.2|5954.4|5957|5955.2|5954.8|5953|258
1696263600000|2023-10-02 16:20:00|5956.3|5954.5|5957.3|5955.5|5957.5|5955.7|5955.1|5953.3|207
1696263900000|2023-10-02 16:25:00|5957.4|5955.6|5955.4|5953.6|5958.3|5956.5|5953.9|5952.1|241
1696264200000|2023-10-02 16:30:00|5955.3|5953.5|5953.8|5952|5955.4|5953.6|5952.5|5950.7|272
1696264500000|2023-10-02 16:35:00|5953.7|5951.9|5954|5952.2|5954.4|5952.6|5951.2|5949.4|301
1696264800000|2023-10-02 16:40:00|5953.9|5952.1|5952.3|5950.5|5955.4|5953.6|5952.3|5950.5|229
1696265100000|2023-10-02 16:45:00|5952.4|5950.6|5948.8|5947|5953.1|5951.3|5948.6|5946.8|259
1696265400000|2023-10-02 16:50:00|5949|5947.2|5947.4|5945.6|5949.2|5947.4|5946.7|5944.9|278
1696265700000|2023-10-02 16:55:00|5947.3|5945.5|5946.9|5945.1|5947.9|5946.1|5946.3|5944.5|249
1696266000000|2023-10-02 17:00:00|5947|5945.2|5948.2|5946.4|5948.5|5946.7|5946.6|5944.8|238
1696266300000|2023-10-02 17:05:00|5948.3|5946.5|5950.2|5948.4|5950.2|5948.4|5946.1|5944.3|208
1696266600000|2023-10-02 17:10:00|5950.5|5948.7|5948.5|5946.7|5950.9|5949.1|5947.9|5946.1|184
1696266900000|2023-10-02 17:15:00|5948.4|5946.6|5950.5|5948.7|5953.1|5950.9|5948.4|5946.6|271
1696267200000|2023-10-02 17:20:00|5950.8|5949|5950.6|5948.8|5952.6|5950.2|5950.1|5948.1|247
1696267500000|2023-10-02 17:25:00|5950.7|5948.9|5952.1|5950.3|5953.3|5951.5|5950.7|5948.9|238
1696267800000|2023-10-02 17:30:00|5952.3|5950.5|5952.5|5950.7|5953.7|5951.9|5951.7|5949.9|222
1696268100000|2023-10-02 17:35:00|5952.3|5950.5|5951.5|5949.7|5953.3|5951.5|5950.5|5948.7|197
1696268400000|2023-10-02 17:40:00|5951.4|5949.6|5952.2|5950.4|5952.7|5950.9|5951|5949.2|222
1696268700000|2023-10-02 17:45:00|5952.1|5950.3|5952.2|5950.4|5953.6|5951.8|5951.7|5949.9|183
1696269000000|2023-10-02 17:50:00|5952.3|5950.5|5953.7|5951.9|5954.4|5952.6|5952.2|5950.4|180
1696269300000|2023-10-02 17:55:00|5954|5952.2|5953.2|5950.2|5954.2|5952.4|5951.7|5949.4|127
1696269600000|2023-10-02 18:00:00|5953.3|5950.3|5952.3|5950.5|5953.5|5951|5951.3|5949.4|165
1696269900000|2023-10-02 18:05:00|5952.4|5950.6|5954.3|5951.3|5954.9|5952.4|5952.3|5949.9|177
1696270200000|2023-10-02 18:10:00|5953.7|5951.9|5957.6|5955.8|5958|5956.2|5953.7|5951.9|221
1696270500000|2023-10-02 18:15:00|5957.7|5955.9|5953.9|5952.1|5957.8|5955.9|5953.7|5951.9|182
1696270800000|2023-10-02 18:20:00|5953.8|5952|5952.5|5950.7|5954.2|5952.4|5951.8|5950|137
1696271100000|2023-10-02 18:25:00|5952.3|5950.5|5949.2|5947.4|5952.5|5950.7|5949.2|5947.4|141
1696271400000|2023-10-02 18:30:00|5949.3|5947.5|5950|5948.2|5950.9|5949.1|5948.8|5947|168
1696271700000|2023-10-02 18:35:00|5950.1|5948.3|5948.1|5946.3|5950.2|5948.4|5947.9|5946.1|145
1696272000000|2023-10-02 18:40:00|5948|5946.2|5948.6|5946.8|5949.3|5947.5|5947.4|5945.6|167
1696272300000|2023-10-02 18:45:00|5948.4|5946.6|5949.1|5947.3|5949.3|5947.5|5947.6|5945.8|144
1696272600000|2023-10-02 18:50:00|5949.2|5947.4|5947.7|5945.9|5949.7|5947.9|5947.7|5945.9|188
1696272900000|2023-10-02 18:55:00|5947.6|5945.8|5946.6|5944.8|5948.2|5946.4|5946.5|5944.4|211
1696273200000|2023-10-02 19:00:00|5946.5|5944.7|5944.7|5942.9|5946.7|5944.9|5944.4|5942.3|346
1696273500000|2023-10-02 19:05:00|5944.8|5943|5945.8|5944|5947|5944.8|5944.2|5942.4|315
1696273800000|2023-10-02 19:10:00|5945.7|5943.9|5945.4|5943.6|5946.3|5944.5|5944.3|5942.1|336
1696274100000|2023-10-02 19:15:00|5945.5|5943.7|5946|5944.2|5946.7|5944.9|5945.1|5943.3|246
1696274400000|2023-10-02 19:20:00|5945.9|5944.1|5947.7|5945.9|5947.7|5945.9|5945.4|5943.6|171
1696274700000|2023-10-02 19:25:00|5947.6|5945.8|5946.6|5944.8|5948.2|5946.4|5946.2|5944.4|160
1696275000000|2023-10-02 19:30:00|5946.5|5944.7|5946.6|5944.8|5947.3|5945.5|5945.8|5944|233
1696275300000|2023-10-02 19:35:00|5946.7|5944.9|5946.3|5944.5|5946.7|5944.9|5945.4|5943.3|151
1696275600000|2023-10-02 19:40:00|5946.2|5944.4|5946.5|5944.7|5947.4|5945.5|5945.9|5944.1|233
1696275900000|2023-10-02 19:45:00|5946.4|5944.6|5947.6|5945.8|5948.9|5946.6|5946.3|5944.3|187
1696276200000|2023-10-02 19:50:00|5947.5|5945.7|5949.8|5948|5950|5948.2|5947|5944.7|224
1696276500000|2023-10-02 19:55:00|5949.7|5947.9|5948.3|5946.5|5951.2|5949|5948.1|5946.3|245
1696276800000|2023-10-02 20:00:00|5948.4|5946.6|5947.9|5946.1|5948.6|5946.8|5947.4|5945.6|136
1696277100000|2023-10-02 20:05:00|5948|5946.2|5947.9|5946.1|5948.1|5946.3|5947.6|5945.8|100
1696277400000|2023-10-02 20:10:00|5947.6|5945.8|5946.5|5944.7|5948.5|5946.7|5946.2|5944.4|97
1696277700000|2023-10-02 20:15:00|5946.4|5944.6|5946.8|5945|5947.4|5945.6|5946.2|5944.4|154
1696278000000|2023-10-02 20:20:00|5946.7|5944.9|5945.9|5944.1|5946.8|5945|5945.5|5943.7|116
1696278300000|2023-10-02 20:25:00|5946|5944.2|5945.5|5943.7|5947|5944.6|5945.4|5943.6|33
1696278600000|2023-10-02 20:30:00|5945.6|5943.8|5946.9|5945.1|5947|5945.2|5945|5943.2|91
1696278900000|2023-10-02 20:35:00|5947|5945.2|5946.3|5944.5|5947|5945.2|5946.2|5944.4|28
1696279200000|2023-10-02 20:40:00|5946.4|5944.6|5948|5946.2|5948|5946.2|5946.4|5944.6|62
1696279500000|2023-10-02 20:45:00|5948.1|5946.3|5947.6|5945.8|5948.1|5946.3|5947.3|5945.5|72
1696279800000|2023-10-02 20:50:00|5947.8|5946|5948.6|5946.8|5949.4|5946.9|5947.7|5945.9|73
1696280100000|2023-10-02 20:55:00|5950.1|5945.3|5948.9|5944.1|5950.4|5945.6|5948.8|5944|146
1696280400000|2023-10-02 21:00:00|5949.9|5945.5|5951.5|5945.7|5952|5946.2|5949.9|5944.4|27
1696280700000|2023-10-02 21:05:00|5951.3|5945.5|5950.5|5944.9|5951.9|5946.5|5950.4|5944.8|75
1696281000000|2023-10-02 21:10:00|5950.6|5945|5951|5945.2|5951.1|5945.7|5950|5944.2|59
1696281300000|2023-10-02 21:15:00|5950.9|5945.1|5951.6|5945.8|5952.1|5946.7|5950.3|5944.9|54
1696281600000|2023-10-02 21:20:00|5951.7|5945.9|5951.4|5945.6|5953.9|5948.5|5950.4|5944.6|155
1696281900000|2023-10-02 21:25:00|5951.1|5945.3|5952.9|5947.1|5953|5947.3|5951|5945.2|68
1696282200000|2023-10-02 21:30:00|5952.8|5947|5951.9|5946.1|5952.8|5947.3|5951.2|5945.4|205
1696282500000|2023-10-02 21:35:00|5952|5946.2|5950|5944.3|5952.2|5946.4|5950|5944.2|136
1696282800000|2023-10-02 21:40:00|5950.1|5944.4|5951.2|5945.9|5951.3|5946.1|5950.1|5944.4|63
1696283100000|2023-10-02 21:45:00|5951|5945.6|5951.8|5946.5|5952.1|5947|5951|5945.6|97
1696283400000|2023-10-02 21:50:00|5951.7|5946.6|5951.3|5946.5|5951.8|5946.7|5951.2|5946|61
1696283700000|2023-10-02 21:55:00|5951.7|5945.9|5957.8|5952|5958.1|5952.3|5951|5945.8|200
1696284000000|2023-10-02 22:00:00|5956.5|5950.7|5953.4|5948.6|5957.5|5951.7|5951|5946.2|216
1696284300000|2023-10-02 22:05:00|5952.5|5949.5|5955|5952|5956.4|5953.4|5952.5|5949.5|120
1696284600000|2023-10-02 22:10:00|5954.9|5951.9|5953.4|5950.4|5955|5952|5953.3|5950.3|60
1696284900000|2023-10-02 22:15:00|5953.3|5950.3|5952.7|5949.7|5953.5|5950.5|5952.6|5949.6|51
1696285200000|2023-10-02 22:20:00|5952.6|5949.6|5952.1|5949.1|5952.8|5949.8|5951.6|5948.6|63
1696285500000|2023-10-02 22:25:00|5952.2|5949.2|5954.1|5951.1|5954.2|5951.2|5951.7|5948.7|50
1696285800000|2023-10-02 22:30:00|5954.4|5951.4|5952.9|5949.9|5954.4|5951.4|5952.8|5949.8|79
1696286100000|2023-10-02 22:35:00|5953|5950|5952.1|5949.1|5953|5950|5951.2|5948.2|57
1696286400000|2023-10-02 22:40:00|5952|5949|5951.8|5948.8|5952.2|5949.2|5951.6|5948.6|199
1696286700000|2023-10-02 22:45:00|5951.7|5948.7|5951.4|5948.4|5952.2|5949.2|5950.8|5947.8|118
1696287000000|2023-10-02 22:50:00|5951.5|5948.5|5950.5|5947.5|5951.7|5948.7|5950.5|5947.5|95
1696287300000|2023-10-02 22:55:00|5950.7|5947.7|5948.8|5945.8|5951.3|5948.3|5948.5|5945.5|135
1696287600000|2023-10-02 23:00:00|5948.7|5945.7|5946.8|5945|5949.1|5946.7|5946.5|5943.5|93
1696287900000|2023-10-02 23:05:00|5946.7|5944.9|5947.7|5945.9|5947.7|5945.9|5945.7|5943.9|71
1696288200000|2023-10-02 23:10:00|5947.6|5945.8|5942.5|5940.7|5947.6|5945.8|5942.4|5940.6|120
1696288500000|2023-10-02 23:15:00|5942.4|5940.6|5941.5|5939.7|5942.5|5940.7|5941.2|5939.4|116
1696288800000|2023-10-02 23:20:00|5941.6|5939.8|5940|5938.2|5941.7|5939.9|5939.5|5937.7|95
1696289100000|2023-10-02 23:25:00|5940.1|5938.3|5938.9|5937.1|5940.7|5938.6|5938.3|5936.5|90
1696289400000|2023-10-02 23:30:00|5939|5937.2|5941.2|5939.4|5941.3|5939.5|5939|5937.2|52
1696289700000|2023-10-02 23:35:00|5941.1|5939.3|5940.9|5939.1|5941.8|5940|5940.6|5938.8|93
1696290000000|2023-10-02 23:40:00|5941|5939.2|5940.3|5938.5|5941.8|5940|5940.3|5938.5|82
1696290300000|2023-10-02 23:45:00|5940.7|5938.9|5944.1|5942.3|5944.3|5942.3|5940.7|5938.9|101
1696290600000|2023-10-02 23:50:00|5944|5942.2|5944.3|5942.5|5944.8|5943|5943.7|5941.9|125
1696290900000|2023-10-02 23:55:00|5944.2|5942.4|5941.6|5939.8|5944.3|5942.5|5941.3|5939.5|133
1696291200000|2023-10-03 00:00:00|5941.4|5939.6|5939.8|5938|5941.4|5939.6|5938.3|5936.5|204
1696291500000|2023-10-03 00:05:00|5939.7|5937.9|5935.8|5934|5941|5939.2|5935.2|5933.4|195
1696291800000|2023-10-03 00:10:00|5935.7|5933.9|5939.6|5937.8|5940.2|5938.4|5935.4|5933.6|304
1696292100000|2023-10-03 00:15:00|5939.7|5937.9|5937.8|5936|5940.3|5938.5|5937.7|5935.9|165
1696292400000|2023-10-03 00:20:00|5937.7|5935.9|5937.9|5936.1|5938.9|5937.1|5936.6|5934.8|164
1696292700000|2023-10-03 00:25:00|5938|5936.2|5937.9|5934.9|5938.4|5936.5|5937.3|5934.8|156
1696293000000|2023-10-03 00:30:00|5937.8|5934.8|5938.4|5936.6|5939.5|5937.3|5937.8|5934.8|158
1696293300000|2023-10-03 00:35:00|5938.5|5936.7|5940.1|5937.1|5941.7|5939.4|5938.3|5936.5|212
1696293600000|2023-10-03 00:40:00|5939.2|5937.4|5938.3|5936.5|5940|5937.5|5938.2|5935.9|125
1696293900000|2023-10-03 00:45:00|5938.2|5936.4|5938.9|5937.1|5940|5938.2|5937.5|5935.7|139
1696294200000|2023-10-03 00:50:00|5939|5937.2|5940.2|5938.4|5940.6|5938.8|5938.3|5936|168
1696294500000|2023-10-03 00:55:00|5939.9|5938.1|5939.4|5937.6|5940.2|5938.4|5937.6|5935.8|154
1696294800000|2023-10-03 01:00:00|5939.3|5937.5|5938.3|5936.5|5940.2|5938|5937.6|5935.8|149
1696295100000|2023-10-03 01:05:00|5938.2|5936.4|5935.1|5933.3|5938.9|5937.1|5935.1|5933.3|138
1696295400000|2023-10-03 01:10:00|5935.2|5933.4|5930.3|5928.5|5935.2|5933.4|5930.2|5928.4|221
1696295700000|2023-10-03 01:15:00|5930.4|5928.6|5933.9|5932.1|5933.9|5932.1|5930.4|5928.1|221
1696296000000|2023-10-03 01:20:00|5934.1|5932.3|5935.4|5933.6|5936|5934.1|5933.1|5931|191
1696296300000|2023-10-03 01:25:00|5935|5933.2|5929|5926|5935|5933.2|5927.9|5924.9|203
1696296600000|2023-10-03 01:30:00|5928.5|5925.5|5929.3|5927.5|5929.9|5928.1|5926.9|5925|328
1696296900000|2023-10-03 01:35:00|5929.2|5927.4|5931.2|5929.4|5932.8|5931|5929.1|5927.3|209
1696297200000|2023-10-03 01:40:00|5931.3|5929.5|5930.9|5929.1|5932.1|5930.3|5929.4|5927.6|221
1696297500000|2023-10-03 01:45:00|5930.8|5929|5929.9|5928.1|5930.9|5929.1|5927.8|5926|253
1696297800000|2023-10-03 01:50:00|5929.8|5928|5926.4|5924.6|5929.8|5928|5926|5924.2|192
1696298100000|2023-10-03 01:55:00|5926.3|5924.5|5925.5|5923.7|5926.4|5924.6|5923.3|5921.5|257
1696298400000|2023-10-03 02:00:00|5925.6|5923.8|5922.3|5920.5|5925.9|5924.1|5921.4|5919.6|201
1696298700000|2023-10-03 02:05:00|5922.4|5920.6|5921.9|5920.1|5923.6|5921.8|5921.4|5919.6|227
1696299000000|2023-10-03 02:10:00|5922|5920.2|5922.1|5920.3|5922.3|5920.5|5920.7|5918.9|183
1696299300000|2023-10-03 02:15:00|5922|5920.2|5920.1|5918.3|5922.4|5920.6|5919.7|5917.9|175
1696299600000|2023-10-03 02:20:00|5920|5918.2|5918.1|5916.3|5920.4|5918.6|5916.6|5914.8|215
1696299900000|2023-10-03 02:25:00|5918|5916.2|5918.4|5916.6|5918.9|5917.1|5917.9|5916.1|140
1696300200000|2023-10-03 02:30:00|5918.3|5916.5|5918.6|5916.8|5919|5917.2|5917.2|5915.4|155
1696300500000|2023-10-03 02:35:00|5918.5|5916.7|5918|5916.2|5919.7|5917.9|5917.1|5915.3|150
1696300800000|2023-10-03 02:40:00|5917.9|5916.1|5917.7|5915.9|5918.2|5916.4|5917.1|5915.3|183
1696301100000|2023-10-03 02:45:00|5917.8|5916|5920.3|5918.5|5921.2|5919.4|5917.6|5915.8|156
1696301400000|2023-10-03 02:50:00|5920.2|5918.4|5919.6|5917.8|5920.6|5918.8|5919|5917.2|120
1696301700000|2023-10-03 02:55:00|5919.7|5917.9|5921.3|5918.3|5921.9|5919.7|5919.3|5917.5|154
1696302000000|2023-10-03 03:00:00|5921.4|5918.4|5922.5|5920.7|5922.5|5920.7|5920.8|5918.3|109
1696302300000|2023-10-03 03:05:00|5922.4|5920.6|5922.8|5921|5922.9|5921.1|5921.3|5919.5|102
1696302600000|2023-10-03 03:10:00|5922.9|5921.1|5923|5921.2|5923.6|5921.8|5922.2|5920.4|102
1696302900000|2023-10-03 03:15:00|5922.9|5921.1|5920.8|5919|5922.9|5921.1|5920.5|5918.7|130
1696303200000|2023-10-03 03:20:00|5920.7|5918.9|5921.9|5920.1|5923.6|5921.8|5920.6|5918.8|116
1696303500000|2023-10-03 03:25:00|5922.4|5920.6|5923.7|5919.7|5924.9|5921.7|5921.7|5918.9|239
1696303800000|2023-10-03 03:30:00|5923.6|5919.6|5923.5|5920.5|5924.7|5921.6|5918.9|5915.9|314
1696304100000|2023-10-03 03:35:00|5923.4|5920.4|5924.7|5922.9|5924.8|5923|5919.4|5917.6|188
1696304400000|2023-10-03 03:40:00|5924.6|5922.8|5927.1|5925.3|5927.6|5925.6|5924.3|5922.5|218
1696304700000|2023-10-03 03:45:00|5927.2|5925.4|5925.9|5924.1|5927.5|5925.4|5925.4|5923.6|117
1696305000000|2023-10-03 03:50:00|5925.8|5924|5925|5923.2|5926.5|5924.7|5925|5923.2|154
1696305300000|2023-10-03 03:55:00|5925.1|5923.3|5925|5923.2|5926|5924.2|5923.9|5922.1|147
1696305600000|2023-10-03 04:00:00|5924.9|5923.1|5924|5922.2|5926.5|5924.1|5923.8|5922|185
1696305900000|2023-10-03 04:05:00|5924.1|5922.3|5924.9|5923.1|5927|5924.8|5923.8|5922|141
1696306200000|2023-10-03 04:10:00|5924.8|5923|5921|5919.2|5925.1|5923.3|5920.9|5919.1|140
1696306500000|2023-10-03 04:15:00|5921.3|5919.5|5914|5912.2|5921.3|5919.5|5912.7|5910.9|296
1696306800000|2023-10-03 04:20:00|5913.9|5912.1|5913.4|5911.6|5914.6|5912.8|5911.8|5910|220
1696307100000|2023-10-03 04:25:00|5913.5|5911.7|5912.9|5911.1|5913.6|5911.8|5910.9|5909.1|148
1696307400000|2023-10-03 04:30:00|5913|5911.2|5912|5910.2|5913.7|5911.9|5911.6|5909.8|149
1696307700000|2023-10-03 04:35:00|5912.5|5910.7|5914|5912.2|5914.5|5912.7|5912|5910.2|106
1696308000000|2023-10-03 04:40:00|5914.1|5912.3|5913.3|5911.5|5914.7|5912.9|5912.8|5911|130
1696308300000|2023-10-03 04:45:00|5913.2|5911.4|5908.7|5906.9|5913.2|5911.4|5908.2|5906.4|202
1696308600000|2023-10-03 04:50:00|5908.8|5907|5911.4|5909.6|5912|5910.2|5908.4|5906.6|175
1696308900000|2023-10-03 04:55:00|5911.3|5909.5|5910.8|5909|5911.3|5909.5|5908.4|5906.6|169
1696309200000|2023-10-03 05:00:00|5910.7|5908.9|5910.8|5907.8|5911.1|5909.3|5908.7|5906.9|241
1696309500000|2023-10-03 05:05:00|5910.6|5908.8|5910.9|5907.9|5911.2|5909.3|5907.4|5905.6|205
1696309800000|2023-10-03 05:10:00|5911|5908|5908.7|5906.9|5911.9|5910.1|5908.7|5906.9|181
1696310100000|2023-10-03 05:15:00|5908.8|5907|5906.8|5905|5908.8|5907|5906.6|5904.8|166
1696310400000|2023-10-03 05:20:00|5906.9|5905.1|5906.9|5905.1|5910.2|5908.4|5906.8|5905|162
1696310700000|2023-10-03 05:25:00|5907|5905.2|5908.9|5907.1|5908.9|5907.1|5906.8|5904.5|172
1696311000000|2023-10-03 05:30:00|5909|5907.2|5908.8|5907|5909.9|5908.1|5907.3|5905.5|182
1696311300000|2023-10-03 05:35:00|5908.9|5907.1|5910.7|5908.9|5910.7|5908.9|5908.6|5906.8|143
1696311600000|2023-10-03 05:40:00|5911|5909.2|5909.2|5907.4|5911.4|5909.6|5908|5906.2|172
1696311900000|2023-10-03 05:45:00|5909.3|5907.5|5910.2|5908.4|5910.9|5909.1|5909|5907.2|179
1696312200000|2023-10-03 05:50:00|5910.1|5908.3|5907.4|5905.6|5910.2|5908.4|5907.3|5905.5|160
1696312500000|2023-10-03 05:55:00|5907.3|5905.5|5905|5903.2|5907.3|5905.5|5904.4|5902.3|211
1696312800000|2023-10-03 06:00:00|5905.5|5903.7|5909.7|5907.9|5910.2|5908.4|5904.9|5903.1|318
1696313100000|2023-10-03 06:05:00|5909.4|5907.6|5911.1|5909.3|5912|5910.2|5908.2|5906.4|231
1696313400000|2023-10-03 06:10:00|5911|5909.2|5911.8|5910|5912.7|5910.9|5908.8|5907|203
1696313700000|2023-10-03 06:15:00|5911.9|5910.1|5910.8|5909|5915.5|5913.7|5910.7|5908.9|248
1696314000000|2023-10-03 06:20:00|5910.9|5909.1|5912.4|5909.4|5912.6|5909.6|5908.5|5906.7|221
1696314300000|2023-10-03 06:25:00|5912.6|5909.6|5913.8|5912|5915.5|5913.6|5911.5|5909.2|228
1696314600000|2023-10-03 06:30:00|5914.1|5912.3|5913|5911.2|5914.5|5912.7|5911.9|5910.1|232
1696314900000|2023-10-03 06:35:00|5913.1|5911.3|5914.6|5912.8|5914.9|5913.1|5911.8|5910|254
1696315200000|2023-10-03 06:40:00|5914.4|5912.6|5917.2|5915.4|5917.6|5915.8|5914.2|5912.4|193
1696315500000|2023-10-03 06:45:00|5917.4|5915.6|5916.8|5915|5917.7|5915.9|5915.4|5913.6|209
1696315800000|2023-10-03 06:50:00|5916.9|5915.1|5920.6|5918.8|5920.7|5918.9|5916.9|5915.1|223
1696316100000|2023-10-03 06:55:00|5920.7|5918.9|5917.9|5916.1|5921.1|5919.3|5917.4|5915.6|166
1696316400000|2023-10-03 07:00:00|5918|5916.2|5913.7|5911.9|5920.4|5918.6|5913.5|5911.7|315
1696316700000|2023-10-03 07:05:00|5913.8|5912|5913.6|5911.8|5915|5913.2|5911.4|5909.6|278
1696317000000|2023-10-03 07:10:00|5913.7|5911.9|5914.5|5912.7|5914.7|5912.9|5912.7|5910.9|259
1696317300000|2023-10-03 07:15:00|5914.4|5912.6|5912.3|5910.5|5916.6|5914.8|5912|5909.6|235
1696317600000|2023-10-03 07:20:00|5912.4|5910.6|5910.7|5907.7|5912.8|5910.7|5909.8|5907.4|281
1696317900000|2023-10-03 07:25:00|5910.8|5907.8|5908.3|5906.5|5911.3|5909.1|5907.2|5905.4|208
1696318200000|2023-10-03 07:30:00|5908.2|5906.4|5909.2|5907.4|5911.9|5910.1|5908.1|5906.3|215
1696318500000|2023-10-03 07:35:00|5909.3|5907.5|5912.9|5911.1|5912.9|5911.1|5905.7|5903.9|309
1696318800000|2023-10-03 07:40:00|5912.8|5911|5909.5|5907.7|5913.3|5911.5|5907.5|5905.3|260
1696319100000|2023-10-03 07:45:00|5909.4|5907.6|5908.5|5906.7|5910.5|5908.7|5906.8|5904.8|261
1696319400000|2023-10-03 07:50:00|5908.3|5906.5|5905.7|5903.9|5908.3|5906.5|5905|5903.1|239
1696319700000|2023-10-03 07:55:00|5905.8|5904|5908.3|5906.5|5909.9|5908.1|5905.7|5903.2|273
1696320000000|2023-10-03 08:00:00|5909|5907.2|5915.1|5913.3|5915.8|5914|5908|5906.2|365
1696320300000|2023-10-03 08:05:00|5914.9|5913.1|5915.2|5913.4|5915.8|5914|5914|5912.2|305
1696320600000|2023-10-03 08:10:00|5915.1|5913.3|5917.3|5915.5|5917.6|5915.8|5914.2|5912.4|284
1696320900000|2023-10-03 08:15:00|5917.2|5915.4|5919.6|5917.8|5919.7|5917.9|5916.5|5914.7|308
1696321200000|2023-10-03 08:20:00|5919.5|5917.7|5914.6|5912.8|5919.8|5918|5914.1|5912.3|217
1696321500000|2023-10-03 08:25:00|5914.4|5912.6|5915.4|5913.6|5916.4|5914.6|5912.9|5911.1|182
1696321800000|2023-10-03 08:30:00|5915.5|5913.7|5915.4|5913.6|5916.9|5915.1|5914.7|5912.9|207
1696322100000|2023-10-03 08:35:00|5915.5|5913.7|5915.2|5913.4|5916.4|5914.6|5913.4|5911.6|232
1696322400000|2023-10-03 08:40:00|5915.3|5913.5|5913.4|5911.6|5915.3|5913.5|5913|5911.2|128
1696322700000|2023-10-03 08:45:00|5913.5|5911.7|5913.9|5912.1|5914.4|5912.6|5912.4|5910.3|217
1696323000000|2023-10-03 08:50:00|5913.8|5912|5914.3|5912.5|5916.3|5914.5|5912.6|5910.3|226
1696323300000|2023-10-03 08:55:00|5914.4|5912.6|5913.1|5911.3|5914.9|5913.1|5912.2|5910.4|260
1696323600000|2023-10-03 09:00:00|5913.2|5911.4|5909.8|5908|5913.5|5911.7|5909.1|5907.3|242
1696323900000|2023-10-03 09:05:00|5909.7|5907.9|5906.7|5904.9|5909.9|5908.1|5906.2|5904.3|241
1696324200000|2023-10-03 09:10:00|5906.6|5904.8|5906.6|5904.8|5906.6|5904.8|5904.7|5902.9|180
1696324500000|2023-10-03 09:15:00|5906.7|5904.9|5906.6|5904.8|5907|5905.2|5905.2|5903.4|177
1696324800000|2023-10-03 09:20:00|5906.5|5904.7|5904.9|5903.1|5906.5|5904.7|5904|5902.2|161
1696325100000|2023-10-03 09:25:00|5905|5903.2|5904.5|5902.7|5905.3|5903.5|5904|5902.2|171
1696325400000|2023-10-03 09:30:00|5904.4|5902.6|5898.6|5896.8|5904.4|5902.6|5898.6|5896.8|244
1696325700000|2023-10-03 09:35:00|5898.5|5896.7|5899|5897.2|5900|5898.2|5898.1|5896.3|239
1696326000000|2023-10-03 09:40:00|5899.1|5897.3|5899.4|5897.6|5900.6|5898.8|5898.8|5897|229
1696326300000|2023-10-03 09:45:00|5899.5|5897.7|5900.2|5898.4|5900.7|5898.9|5899.2|5897.4|184
1696326600000|2023-10-03 09:50:00|5900.3|5898.5|5902.3|5900.5|5902.9|5901.1|5900.2|5898.4|181
1696326900000|2023-10-03 09:55:00|5902.2|5900.4|5901.8|5900|5903.1|5900.9|5900.7|5898.9|218
1696327200000|2023-10-03 10:00:00|5902|5900.2|5901.3|5899.5|5904.6|5902.8|5901.3|5899.5|230
1696327500000|2023-10-03 10:05:00|5901.4|5899.6|5900.8|5899|5902.2|5900.4|5900.2|5898.4|163
1696327800000|2023-10-03 10:10:00|5900.9|5899.1|5896.7|5894.9|5901.2|5899.4|5895.8|5894|199
1696328100000|2023-10-03 10:15:00|5896.6|5894.8|5894.8|5893|5897.1|5895.3|5894.7|5892.9|220
1696328400000|2023-10-03 10:20:00|5894.7|5892.9|5895.3|5893.5|5897.2|5895.4|5894.4|5892.6|178
1696328700000|2023-10-03 10:25:00|5895.2|5893.4|5897.1|5895.3|5897.2|5895.4|5894.2|5892.4|189
1696329000000|2023-10-03 10:30:00|5897.2|5895.4|5897.9|5896.1|5900.6|5898.8|5895.7|5893.9|212
1696329300000|2023-10-03 10:35:00|5898|5896.2|5895.4|5893.6|5898.8|5897|5895.4|5893.6|209
1696329600000|2023-10-03 10:40:00|5895.3|5893.5|5894.7|5892.9|5895.8|5894|5894.2|5892.4|156
1696329900000|2023-10-03 10:45:00|5894.6|5892.8|5895.2|5893.4|5896.3|5894.5|5894.2|5892.4|179
1696330200000|2023-10-03 10:50:00|5895.3|5893.5|5896|5894.2|5896.7|5894.9|5894.7|5892.9|187
1696330500000|2023-10-03 10:55:00|5895.9|5894.1|5896.3|5894.5|5896.9|5895.1|5895.6|5893.8|170
1696330800000|2023-10-03 11:00:00|5896.4|5894.6|5895.4|5893.6|5898|5896.2|5895.1|5893.3|145
1696331100000|2023-10-03 11:05:00|5895.3|5893.5|5894.6|5892.8|5895.6|5893.8|5894.6|5892.8|121
1696331400000|2023-10-03 11:10:00|5894.2|5892.4|5891.7|5889.9|5894.3|5892.5|5889|5887.2|282
1696331700000|2023-10-03 11:15:00|5891.5|5889.7|5893.5|5891.7|5894.4|5892.6|5890.6|5888.8|241
1696332000000|2023-10-03 11:20:00|5893.4|5891.6|5895.9|5894.1|5898.8|5897|5893.4|5891.6|287
1696332300000|2023-10-03 11:25:00|5895.8|5894|5896.2|5894.4|5897.6|5895.8|5894.6|5892.8|318
1696332600000|2023-10-03 11:30:00|5896.3|5894.5|5897.4|5895.6|5899.3|5897.5|5896.1|5894.3|299
1696332900000|2023-10-03 11:35:00|5897.5|5895.7|5898|5896.2|5899.1|5897.3|5895.8|5894|228
1696333200000|2023-10-03 11:40:00|5898.1|5896.3|5898.9|5897.1|5900.3|5898.5|5898.1|5896.3|216
1696333500000|2023-10-03 11:45:00|5898.7|5896.9|5895|5893.2|5898.8|5897|5894.8|5893|242
1696333800000|2023-10-03 11:50:00|5894.9|5893.1|5899.3|5897.5|5899.4|5897.6|5894.3|5892.5|194
1696334100000|2023-10-03 11:55:00|5899.2|5897.4|5898.8|5897|5900.8|5899|5898.8|5897|177
1696334400000|2023-10-03 12:00:00|5898.9|5897.1|5897.9|5896.1|5900.4|5898.6|5897|5895.2|324
1696334700000|2023-10-03 12:05:00|5898|5896.2|5898.6|5896.8|5900.9|5899.1|5896.9|5895.1|289
1696335000000|2023-10-03 12:10:00|5898.5|5896.7|5904.4|5902.6|5904.5|5902.7|5897.9|5896.1|308
1696335300000|2023-10-03 12:15:00|5904.3|5902.5|5903.9|5902.1|5904.9|5903.1|5901|5899.2|325
1696335600000|2023-10-03 12:20:00|5903.6|5901.8|5902.8|5901|5905.2|5903.4|5902.5|5900.7|390
1696335900000|2023-10-03 12:25:00|5902.7|5900.9|5902.3|5900.5|5903.8|5902|5901.6|5899.8|275
1696336200000|2023-10-03 12:30:00|5902.2|5900.4|5900.8|5899|5902.8|5901|5898.7|5896.9|295
1696336500000|2023-10-03 12:35:00|5901.3|5899.5|5901.8|5900|5901.8|5900|5898.6|5896.8|310
1696336800000|2023-10-03 12:40:00|5901.7|5899.9|5899.5|5897.7|5902.1|5900.3|5898.1|5896.3|320
1696337100000|2023-10-03 12:45:00|5899.4|5897.6|5901.4|5899.6|5904.3|5902.5|5899.1|5897.3|318
1696337400000|2023-10-03 12:50:00|5901.3|5899.5|5900|5898.2|5901.8|5900|5898|5896.2|319
1696337700000|2023-10-03 12:55:00|5900.1|5898.3|5898.6|5896.8|5900.3|5898.5|5897.9|5896.1|303
1696338000000|2023-10-03 13:00:00|5898.7|5896.9|5905.2|5903.4|5905.6|5903.8|5898.3|5896.5|421
1696338300000|2023-10-03 13:05:00|5905.1|5903.3|5905.3|5903.5|5907|5905.2|5903.5|5901.7|363
1696338600000|2023-10-03 13:10:00|5905.2|5903.4|5901.5|5899.7|5905.3|5903.5|5900.9|5899.1|308
1696338900000|2023-10-03 13:15:00|5901.4|5899.6|5903.2|5901.4|5905.7|5903.9|5900.4|5898.6|326
1696339200000|2023-10-03 13:20:00|5903.4|5901.6|5904.6|5902.8|5905|5903.2|5901.9|5900.1|202
1696339500000|2023-10-03 13:25:00|5904.5|5902.7|5902.5|5900.7|5906.9|5905.1|5902.3|5900.5|279
1696339800000|2023-10-03 13:30:00|5902.4|5900.6|5904.1|5902.3|5905.5|5903.7|5900.7|5898.9|481
1696340100000|2023-10-03 13:35:00|5904.2|5902.4|5908.6|5906.8|5908.6|5906.8|5901.7|5899.9|444
1696340400000|2023-10-03 13:40:00|5908.5|5906.7|5916.4|5914.6|5918.2|5916.4|5907.8|5906|458
1696340700000|2023-10-03 13:45:00|5916.3|5914.5|5914.8|5913|5916.6|5914.8|5909.6|5907.8|409
1696341000000|2023-10-03 13:50:00|5914.7|5912.9|5917.4|5915.6|5917.4|5915.6|5913.7|5911.9|504
1696341300000|2023-10-03 13:55:00|5917.3|5915.5|5915|5912|5918.3|5916.5|5914.5|5911.9|337
1696341600000|2023-10-03 14:00:00|5913.8|5910.8|5894.4|5892.6|5913.8|5910.8|5894|5892|847
1696341900000|2023-10-03 14:05:00|5894.5|5892.7|5892.2|5890.4|5896.8|5895|5890|5888.2|708
1696342200000|2023-10-03 14:10:00|5892.7|5890.9|5900.7|5897.7|5913.7|5910.7|5891.2|5889.4|910
1696342500000|2023-10-03 14:15:00|5900.5|5897.5|5905.7|5903.9|5906.6|5904.8|5893.2|5890.9|907
1696342800000|2023-10-03 14:20:00|5905.8|5904|5901|5899.2|5911.2|5909|5900.8|5898.7|754
1696343100000|2023-10-03 14:25:00|5901.1|5899.3|5901.9|5900.1|5909.2|5907|5899.9|5898.1|692
1696343400000|2023-10-03 14:30:00|5901.8|5900|5905.1|5903.3|5907.2|5905.4|5900.5|5898.7|619
1696343700000|2023-10-03 14:35:00|5905.3|5903.5|5904.3|5902.5|5913.1|5911.3|5904.2|5902.4|660
1696344000000|2023-10-03 14:40:00|5904.2|5902.4|5908.3|5906.5|5908.7|5906.9|5904.1|5902.3|597
1696344300000|2023-10-03 14:45:00|5908.1|5906.3|5906|5904.2|5909|5907.2|5902.4|5900.6|537
1696344600000|2023-10-03 14:50:00|5905.9|5904.1|5903|5901.2|5906.1|5904.3|5899.7|5897.9|567
1696344900000|2023-10-03 14:55:00|5903.4|5901.6|5905.4|5903.6|5907.2|5905.4|5902.7|5900.9|448
1696345200000|2023-10-03 15:00:00|5905|5903.2|5898.7|5896.9|5905.6|5903.8|5897.8|5896|438
1696345500000|2023-10-03 15:05:00|5898.5|5896.7|5899.8|5898|5902|5900.2|5896.7|5894.9|457
1696345800000|2023-10-03 15:10:00|5899.7|5897.9|5893.4|5891.6|5900.3|5898.5|5892.2|5890.4|480
1696346100000|2023-10-03 15:15:00|5893.5|5891.7|5893.8|5892|5895.5|5893.7|5891.9|5890.1|425
1696346400000|2023-10-03 15:20:00|5894.5|5892.7|5895.3|5893.5|5898|5896.2|5893.6|5891.8|417
1696346700000|2023-10-03 15:25:00|5895.4|5893.6|5895.3|5893.5|5895.9|5894.1|5892.8|5891|386
1696347000000|2023-10-03 15:30:00|5895.2|5893.4|5889.3|5887.5|5898.6|5896.8|5889.3|5887.5|399
1696347300000|2023-10-03 15:35:00|5889.2|5887.4|5891.3|5889.5|5891.4|5889.6|5888.6|5886.8|379
1696347600000|2023-10-03 15:40:00|5891.4|5889.6|5890.9|5889.1|5893.4|5891.6|5890.1|5888.3|361
1696347900000|2023-10-03 15:45:00|5890.8|5889|5890.5|5888.7|5892.1|5890.3|5888.8|5887|305
1696348200000|2023-10-03 15:50:00|5890.6|5888.8|5891.5|5889.7|5893.3|5891.5|5889.8|5888|329
1696348500000|2023-10-03 15:55:00|5891.7|5889.9|5892.9|5891.1|5894.3|5892.5|5891.2|5889.4|302
1696348800000|2023-10-03 16:00:00|5893|5891.2|5900.6|5898.8|5901.4|5899.6|5892.8|5891|394
1696349100000|2023-10-03 16:05:00|5900.5|5898.7|5899.5|5897.7|5902.6|5900.8|5898.5|5896.7|371
1696349400000|2023-10-03 16:10:00|5899.6|5897.8|5901.8|5900|5901.9|5900.1|5897.4|5895.6|334
1696349700000|2023-10-03 16:15:00|5901.7|5899.9|5904|5902.2|5904.3|5902.5|5899.5|5897.7|331
1696350000000|2023-10-03 16:20:00|5903.9|5902.1|5904.5|5902.7|5904.5|5902.7|5901.3|5899.5|276
1696350300000|2023-10-03 16:25:00|5904.6|5902.8|5906.5|5904.7|5907.3|5905.5|5903.7|5901.9|297
1696350600000|2023-10-03 16:30:00|5906.6|5904.8|5906.4|5904.6|5909|5907.2|5906|5904.2|289
1696350900000|2023-10-03 16:35:00|5906.5|5904.7|5906.3|5904.5|5907.8|5906|5903.9|5902.1|307
1696351200000|2023-10-03 16:40:00|5906.1|5904.3|5902.5|5900.7|5908.1|5906.3|5902.3|5900.5|261
1696351500000|2023-10-03 16:45:00|5902.4|5900.6|5902.7|5900.9|5903.9|5902.1|5902|5900.2|285
1696351800000|2023-10-03 16:50:00|5902.4|5900.6|5900.2|5898.4|5903.4|5901.6|5899.9|5898.1|278
1696352100000|2023-10-03 16:55:00|5900|5898.2|5901.4|5899.6|5902.5|5900.7|5899.4|5897.6|224
1696352400000|2023-10-03 17:00:00|5900.9|5899.1|5904.4|5902.6|5905.3|5903.5|5900.9|5899.1|295
1696352700000|2023-10-03 17:05:00|5904.3|5902.5|5902.8|5901|5905.5|5903.7|5902.7|5900.9|236
1696353000000|2023-10-03 17:10:00|5902.9|5901.1|5903.1|5901.3|5904.9|5903.1|5901.1|5899.3|261
1696353300000|2023-10-03 17:15:00|5903.2|5901.4|5905.1|5903.3|5906.6|5904.8|5902.4|5900.6|253
1696353600000|2023-10-03 17:20:00|5905.2|5903.4|5907.3|5905.5|5908.2|5906.4|5905.1|5903.3|255
1696353900000|2023-10-03 17:25:00|5907.4|5905.6|5907.5|5905.7|5908|5906.2|5905.7|5903.9|226
1696354200000|2023-10-03 17:30:00|5907.4|5905.6|5904.7|5902.9|5908|5906.2|5904.4|5902.6|199
1696354500000|2023-10-03 17:35:00|5904.5|5902.7|5903.3|5901.5|5904.6|5902.8|5902.1|5900.3|251
1696354800000|2023-10-03 17:40:00|5903.2|5901.4|5904|5902.2|5906.4|5904.6|5903.2|5901.4|251
1696355100000|2023-10-03 17:45:00|5903.8|5902|5902.4|5900.6|5905.1|5903.3|5902|5900.2|228
1696355400000|2023-10-03 17:50:00|5902.3|5900.5|5902.9|5901.1|5903.8|5902|5900.5|5898.7|212
1696355700000|2023-10-03 17:55:00|5902.8|5901|5903.3|5900.3|5903.4|5901.2|5900.5|5898.7|224
1696356000000|2023-10-03 18:00:00|5903.4|5900.4|5899.1|5897.3|5904.1|5901.1|5898.7|5896.9|276
1696356300000|2023-10-03 18:05:00|5899.4|5897.6|5896.1|5893.1|5899.8|5898|5895.5|5893.1|298
1696356600000|2023-10-03 18:10:00|5895.4|5893.6|5893.8|5892|5895.7|5893.9|5893.4|5891.6|252
1696356900000|2023-10-03 18:15:00|5893.9|5892.1|5893.7|5891.9|5894|5892.2|5891.4|5889.6|183
1696357200000|2023-10-03 18:20:00|5893.8|5892|5895.8|5894|5895.8|5894|5892.7|5890.9|201
1696357500000|2023-10-03 18:25:00|5895.7|5893.9|5896.8|5895|5897.3|5895.5|5893.6|5891.8|237
1696357800000|2023-10-03 18:30:00|5896.7|5894.9|5899.2|5897.4|5899.9|5898.1|5896.2|5894.4|199
1696358100000|2023-10-03 18:35:00|5899.1|5897.3|5902.8|5901|5903.6|5901.8|5898.6|5896.8|238
1696358400000|2023-10-03 18:40:00|5903|5901.2|5905.5|5903.7|5905.8|5904|5902.2|5900.4|218
1696358700000|2023-10-03 18:45:00|5905.4|5903.6|5909.9|5908.1|5910.1|5908.3|5905.1|5903.3|221
1696359000000|2023-10-03 18:50:00|5910.1|5908.3|5908|5906.2|5910.1|5908.3|5907|5905.2|230
1696359300000|2023-10-03 18:55:00|5907.9|5906.1|5908.9|5907.1|5911.4|5909.6|5907.3|5905.5|247
1696359600000|2023-10-03 19:00:00|5908.7|5906.9|5908.1|5906.3|5910|5908.1|5907|5905.2|239
1696359900000|2023-10-03 19:05:00|5908.2|5906.4|5908.4|5906.6|5909.1|5907.3|5906.8|5905|203
1696360200000|2023-10-03 19:10:00|5908.3|5906.5|5909.2|5907.4|5910.6|5908.8|5908|5906.2|207
1696360500000|2023-10-03 19:15:00|5909.3|5907.5|5909.4|5907.6|5910.9|5909.1|5908.8|5907|158
1696360800000|2023-10-03 19:20:00|5909.3|5907.5|5909.7|5907.9|5910.9|5909.1|5909.1|5907.3|233
1696361100000|2023-10-03 19:25:00|5909.9|5908.1|5908.2|5906.4|5909.9|5908.1|5907.5|5905.7|193
1696361400000|2023-10-03 19:30:00|5908.1|5906.3|5907|5905.2|5908.5|5906.7|5905.9|5904.1|217
1696361700000|2023-10-03 19:35:00|5907.3|5905.5|5907|5905.2|5908.4|5906.6|5906.1|5904.3|175
1696362000000|2023-10-03 19:40:00|5907.3|5905.5|5907|5905.2|5907.8|5905.6|5906.2|5904.4|164
1696362300000|2023-10-03 19:45:00|5907.1|5905.3|5908|5906.2|5908.5|5906.7|5906.9|5905.1|150
1696362600000|2023-10-03 19:50:00|5907.9|5906.1|5908.9|5907.1|5910|5908.2|5907.7|5905.9|218
1696362900000|2023-10-03 19:55:00|5908.7|5906.9|5908.5|5906.7|5909.5|5907.7|5908.1|5906.3|177
1696363200000|2023-10-03 20:00:00|5908.4|5906.6|5908.7|5906.9|5909.4|5907.6|5908.1|5906.3|165
1696363500000|2023-10-03 20:05:00|5908.6|5906.8|5907.3|5905.5|5908.7|5906.9|5907.2|5905.4|85
1696363800000|2023-10-03 20:10:00|5907.2|5905.4|5908.3|5906.5|5908.4|5906.6|5906.7|5904.9|91
1696364100000|2023-10-03 20:15:00|5908.2|5906.4|5911.3|5909.5|5912|5909.5|5908.1|5906.3|109
1696364400000|2023-10-03 20:20:00|5911.2|5909.4|5910.9|5909.1|5912.2|5909.9|5910.8|5908.3|101
1696364700000|2023-10-03 20:25:00|5910.8|5909|5909.9|5908.1|5911.5|5909|5909.9|5907.9|56
1696365000000|2023-10-03 20:30:00|5910|5908.2|5909.4|5907.6|5910|5908.2|5909.3|5907.5|61
1696365300000|2023-10-03 20:35:00|5909.2|5907.4|5908.6|5906.8|5909.3|5907.5|5908.5|5906.7|59
1696365600000|2023-10-03 20:40:00|5908.5|5906.7|5908.5|5906.7|5909.4|5907|5908.4|5906.2|88
1696365900000|2023-10-03 20:45:00|5908.6|5906.8|5910.3|5907.3|5910.4|5907.4|5908.6|5906.3|118
1696366200000|2023-10-03 20:50:00|5910.4|5907.4|5910.4|5907.4|5911|5908|5910.2|5907.2|134
1696366500000|2023-10-03 20:55:00|5911.3|5906.5|5911.5|5906.7|5911.5|5906.7|5910.9|5906.1|131
1696366800000|2023-10-03 21:00:00|5909.2|5903.4|5908.1|5902.3|5909.2|5903.4|5900.7|5894.9|49
1696367100000|2023-10-03 21:05:00|5908.9|5903.1|5912|5906.2|5912.3|5906.5|5907.8|5902|92
1696367400000|2023-10-03 21:10:00|5912.1|5906.3|5912.1|5906.3|5913|5907.3|5911.6|5905.9|30
1696367700000|2023-10-03 21:15:00|5912.2|5906.4|5912.4|5906.6|5913.2|5907.4|5912|5906.2|47
1696368000000|2023-10-03 21:20:00|5912.3|5906.5|5911|5905.2|5912.5|5907.2|5911|5905.2|30
1696368300000|2023-10-03 21:25:00|5911.4|5905.6|5911|5905.2|5911.9|5906.4|5907.8|5902|73
1696368600000|2023-10-03 21:30:00|5911.1|5905.3|5912.4|5907.6|5913.1|5907.6|5911.1|5905.3|91
1696368900000|2023-10-03 21:35:00|5912.5|5907.7|5912.1|5907.3|5913.5|5908.5|5911.8|5906.7|107
1696369200000|2023-10-03 21:40:00|5912|5907.2|5912.1|5907.3|5912.2|5907.4|5911.7|5906.9|65
1696369500000|2023-10-03 21:45:00|5912.4|5907.2|5912.9|5907.9|5913.2|5908|5912|5906.9|86
1696369800000|2023-10-03 21:50:00|5912.6|5907.8|5912.9|5908|5913.2|5908.3|5912.4|5907.3|110
1696370100000|2023-10-03 21:55:00|5913.1|5908.1|5913.2|5907.9|5913.4|5908.3|5912.6|5907.4|85
1696370400000|2023-10-03 22:00:00|5913.3|5907.8|5912.4|5907.6|5913.7|5908.9|5912|5907.2|89
1696370700000|2023-10-03 22:05:00|5911.5|5908.5|5911.5|5908.5|5912.2|5909.2|5910.6|5907.6|47
1696371000000|2023-10-03 22:10:00|5911.4|5908.4|5911.5|5908.5|5911.7|5908.7|5911.3|5908.3|32
1696371300000|2023-10-03 22:15:00|5911.6|5908.6|5911.3|5908.3|5911.6|5908.6|5910.4|5907.4|65
1696371600000|2023-10-03 22:20:00|5911.2|5908.2|5910.6|5907.6|5911.4|5908.4|5910.5|5907.5|60
1696371900000|2023-10-03 22:25:00|5910.9|5907.9|5910.5|5907.5|5911.3|5908.3|5910.5|5907.5|79
1696372200000|2023-10-03 22:30:00|5910.4|5907.4|5909.1|5906.1|5910.4|5907.4|5908.2|5905.2|75
1696372500000|2023-10-03 22:35:00|5909.2|5906.2|5908.6|5905.6|5909.2|5906.2|5908.6|5905.6|120
1696372800000|2023-10-03 22:40:00|5908.2|5905.2|5909.8|5906.8|5909.9|5906.9|5908.2|5905.2|29
1696373100000|2023-10-03 22:45:00|5909.7|5906.7|5908.5|5905.5|5909.7|5906.7|5908.5|5905.5|42
1696373400000|2023-10-03 22:50:00|5908.4|5905.4|5907.5|5904.5|5908.7|5905.7|5907.4|5904.4|45
1696373700000|2023-10-03 22:55:00|5907.4|5904.4|5904.4|5901.4|5907.5|5904.5|5904|5901|108
1696374000000|2023-10-03 23:00:00|5903.8|5902|5904.2|5902.4|5904.3|5902.5|5902.9|5901.1|120
1696374300000|2023-10-03 23:05:00|5904.1|5902.3|5903.1|5901.3|5904.8|5902.3|5902.9|5900.6|62
1696374600000|2023-10-03 23:10:00|5903.2|5901.4|5904.5|5902.7|5904.6|5902.8|5902.7|5900.9|84
1696374900000|2023-10-03 23:15:00|5904.4|5902.6|5905.7|5903.9|5905.7|5903.9|5904.3|5902.5|114
1696375200000|2023-10-03 23:20:00|5905.8|5904|5906.5|5904.7|5906.7|5904.9|5905.4|5903.6|128
1696375500000|2023-10-03 23:25:00|5906.6|5904.8|5907.2|5905.4|5907.5|5905.7|5906.6|5904.8|103
1696375800000|2023-10-03 23:30:00|5907.3|5905.5|5910.6|5907.6|5910.6|5907.8|5907.3|5905.5|144
1696376100000|2023-10-03 23:35:00|5910.5|5907.5|5911.4|5909.6|5912.2|5910.3|5910.4|5907.4|56
1696376400000|2023-10-03 23:40:00|5911.5|5909.7|5915.2|5912.2|5915.3|5912.4|5911.5|5908.9|141
1696376700000|2023-10-03 23:45:00|5915.3|5912.3|5914.2|5912.4|5915.5|5913.1|5913.6|5911.3|118
1696377000000|2023-10-03 23:50:00|5914.1|5912.3|5913.5|5911.7|5914.6|5912.8|5912.7|5910.9|109
1696377300000|2023-10-03 23:55:00|5913.6|5911.8|5913.8|5912|5914.1|5912.3|5913.1|5911.3|124
1696377600000|2023-10-04 00:00:00|5913.6|5911.8|5912.6|5910.8|5915.2|5913.4|5911.5|5909.7|280
1696377900000|2023-10-04 00:05:00|5912.5|5910.7|5913|5911.2|5914.3|5912.5|5912.1|5910.2|229
1696378200000|2023-10-04 00:10:00|5912.9|5911.1|5915.4|5913.6|5917.1|5915.3|5912.1|5910.3|220
1696378500000|2023-10-04 00:15:00|5916|5914.2|5917.4|5915.6|5918.2|5916.4|5916|5914.2|287
1696378800000|2023-10-04 00:20:00|5917.3|5915.5|5912.5|5910.7|5917.3|5915.5|5912.5|5910.7|183
1696379100000|2023-10-04 00:25:00|5912.3|5910.5|5913.2|5911.4|5913.7|5911.9|5911.4|5909.6|156
1696379400000|2023-10-04 00:30:00|5913.3|5911.5|5916.3|5914.5|5916.3|5914.5|5912.7|5910.9|167
1696379700000|2023-10-04 00:35:00|5916.4|5914.6|5918.2|5916.4|5918.5|5916.7|5916|5914.2|168
1696380000000|2023-10-04 00:40:00|5918.3|5916.5|5918.5|5916.7|5919.2|5917.4|5917.1|5915.2|194
1696380300000|2023-10-04 00:45:00|5918.4|5916.6|5921|5919.2|5921.4|5919.6|5918.1|5916.3|170
1696380600000|2023-10-04 00:50:00|5921.1|5919.3|5916.4|5914.6|5922.1|5920.3|5916|5914.2|219
1696380900000|2023-10-04 00:55:00|5916.6|5914.8|5922.9|5918.9|5923.6|5919.6|5916.6|5914.8|289
1696381200000|2023-10-04 01:00:00|5923.2|5919.2|5889.4|5886.4|5924|5920|5888.2|5885.9|559
1696381500000|2023-10-04 01:05:00|5888.9|5885.9|5888.1|5886.3|5893.7|5891.9|5886.5|5883.9|438
1696381800000|2023-10-04 01:10:00|5888.2|5886.4|5891.4|5889.6|5894.4|5892.6|5887.2|5885.4|284
1696382100000|2023-10-04 01:15:00|5891.3|5889.5|5886.6|5884.8|5893.7|5891.3|5884.1|5882.3|322
1696382400000|2023-10-04 01:20:00|5886.5|5884.7|5885.2|5883.4|5887.8|5886|5883.2|5881.4|322
1696382700000|2023-10-04 01:25:00|5885|5883.2|5886.2|5884.4|5888.7|5886.9|5885|5883.2|197
1696383000000|2023-10-04 01:30:00|5886.3|5884.5|5878.7|5876.9|5886.3|5884.5|5878|5876.2|385
1696383300000|2023-10-04 01:35:00|5878.1|5876.3|5878.8|5877|5879.7|5877.9|5873.6|5871.8|425
1696383600000|2023-10-04 01:40:00|5878.9|5877.1|5872.2|5870.4|5880.1|5878.3|5872|5870.2|398
1696383900000|2023-10-04 01:45:00|5872.3|5870.5|5880.1|5878.3|5880.3|5878.5|5872.3|5870.5|301
1696384200000|2023-10-04 01:50:00|5880|5878.2|5883.3|5881.5|5883.4|5881.6|5880|5878.2|273
1696384500000|2023-10-04 01:55:00|5883.4|5881.6|5883.2|5881.4|5886.7|5884.9|5882.9|5881.1|288
1696384800000|2023-10-04 02:00:00|5883|5881.2|5881.4|5879.6|5883.7|5881.9|5879.1|5877.3|262
1696385100000|2023-10-04 02:05:00|5881.3|5879.5|5885.8|5884|5886.3|5884.5|5881.3|5879.5|207
1696385400000|2023-10-04 02:10:00|5885.2|5883.4|5884.4|5882.6|5885.2|5883.4|5882.7|5880.9|157
1696385700000|2023-10-04 02:15:00|5884.5|5882.7|5885.9|5884.1|5886.2|5884.4|5883.5|5881.6|133
1696386000000|2023-10-04 02:20:00|5886.2|5884.4|5887.2|5885.4|5887.2|5885.4|5884.7|5882.9|208
1696386300000|2023-10-04 02:25:00|5887.1|5885.3|5887.7|5885.9|5889.7|5887.9|5886.2|5884.4|177
1696386600000|2023-10-04 02:30:00|5887.4|5885.6|5888.3|5886.5|5888.5|5886.7|5885.3|5883.5|233
1696386900000|2023-10-04 02:35:00|5888.4|5886.6|5884.4|5882.6|5888.4|5886.6|5883.9|5882.1|209
1696387200000|2023-10-04 02:40:00|5884.5|5882.7|5883.9|5882.1|5885.4|5883.6|5883.5|5881.7|152
1696387500000|2023-10-04 02:45:00|5884.2|5882.4|5879.8|5878|5884.3|5882.5|5879.5|5877.7|215
1696387800000|2023-10-04 02:50:00|5879.9|5878.1|5882.4|5880.6|5882.4|5880.6|5878.3|5876.5|195
1696388100000|2023-10-04 02:55:00|5882.5|5880.7|5887.5|5885.7|5887.8|5886|5882.5|5880.7|247
1696388400000|2023-10-04 03:00:00|5887.4|5885.6|5886.9|5885.1|5888.8|5886.4|5886.3|5884.5|112
1696388700000|2023-10-04 03:05:00|5886.8|5885|5886.7|5884.9|5887.5|5885.7|5885.9|5884.1|160
1696389000000|2023-10-04 03:10:00|5886.8|5885|5889.9|5888.1|5890.3|5888.5|5886.2|5884.4|137
1696389300000|2023-10-04 03:15:00|5890|5888.2|5886.8|5885|5890|5888.2|5886|5884.2|167
1696389600000|2023-10-04 03:20:00|5886.9|5885.1|5886.7|5884.9|5887|5885.2|5885.7|5883.9|201
1696389900000|2023-10-04 03:25:00|5886.8|5885|5887.6|5885.8|5888.8|5887|5886.3|5884.5|144
1696390200000|2023-10-04 03:30:00|5887.7|5885.9|5884.5|5882.7|5888.2|5886.4|5884.3|5882.5|113
1696390500000|2023-10-04 03:35:00|5884.2|5882.4|5883.9|5882.1|5885.2|5883.4|5881.7|5879.9|183
1696390800000|2023-10-04 03:40:00|5883.8|5882|5885|5883.2|5885.5|5883.7|5883.1|5881.3|149
1696391100000|2023-10-04 03:45:00|5885.1|5883.3|5881.9|5880.1|5885.1|5883.3|5880.9|5879.1|151
1696391400000|2023-10-04 03:50:00|5881.8|5880|5882.5|5880.7|5882.7|5880.9|5880.8|5879|144
1696391700000|2023-10-04 03:55:00|5882.4|5880.6|5884.1|5882.3|5884.5|5882.7|5882.3|5880.5|132
1696392000000|2023-10-04 04:00:00|5884.2|5882.4|5886.7|5884.9|5887.6|5885.8|5884.2|5882.4|132
1696392300000|2023-10-04 04:05:00|5886.8|5885|5887.2|5885.4|5887.9|5886.1|5885.9|5884.1|137
1696392600000|2023-10-04 04:10:00|5887.1|5885.3|5889.8|5888|5890.1|5888.3|5886.8|5885|124
1696392900000|2023-10-04 04:15:00|5889.9|5888.1|5889.3|5887.5|5890.1|5888.3|5888.6|5886.8|169
1696393200000|2023-10-04 04:20:00|5889.4|5887.6|5889|5887.2|5890.5|5888.7|5888.6|5886.8|218
1696393500000|2023-10-04 04:25:00|5889.1|5887.3|5890.1|5888.3|5890.1|5888.3|5887.6|5885.8|211
1696393800000|2023-10-04 04:30:00|5890.2|5888.4|5890.9|5889.1|5891.5|5889.7|5889.7|5887.9|168
1696394100000|2023-10-04 04:35:00|5891|5889.2|5893.2|5891.4|5893.7|5891.9|5890.9|5889.1|201
1696394400000|2023-10-04 04:40:00|5893.3|5891.5|5893|5891.2|5894.2|5892.4|5890.3|5888.5|189
1696394700000|2023-10-04 04:45:00|5893.1|5891.3|5899.4|5896.4|5899.4|5897|5892.9|5891.1|207
1696395000000|2023-10-04 04:50:00|5899.3|5896.3|5905.8|5904|5906.4|5904.5|5898.9|5896.2|269
1696395300000|2023-10-04 04:55:00|5905.9|5904.1|5903|5901.2|5906.8|5905|5902.5|5900.7|232
1696395600000|2023-10-04 05:00:00|5903.1|5901.3|5901.9|5900.1|5903.6|5901.8|5900.8|5899|168
1696395900000|2023-10-04 05:05:00|5901.8|5900|5903.9|5902.1|5905.4|5902.8|5901.2|5899.4|192
1696396200000|2023-10-04 05:10:00|5904|5902.2|5902.4|5900.6|5906.8|5904.3|5901.7|5899.9|205
1696396500000|2023-10-04 05:15:00|5902.3|5900.5|5898.6|5896.8|5902.4|5900.6|5898.3|5896.5|203
1696396800000|2023-10-04 05:20:00|5898.7|5896.9|5899.9|5898.1|5901|5899.2|5897.4|5895.6|220
1696397100000|2023-10-04 05:25:00|5900|5898.2|5902.5|5900.7|5903.6|5901.1|5900|5897.9|153
1696397400000|2023-10-04 05:30:00|5902.6|5900.8|5900.4|5898.6|5904.4|5902.6|5900.4|5898.6|206
1696397700000|2023-10-04 05:35:00|5900.5|5898.7|5896.2|5894.4|5900.5|5898.7|5896.2|5894.4|171
1696398000000|2023-10-04 05:40:00|5896.1|5894.3|5897.1|5895.3|5897.4|5895.6|5894.2|5892.4|163
1696398300000|2023-10-04 05:45:00|5897|5895.2|5896.1|5894.3|5898|5896.2|5895.8|5894|197
1696398600000|2023-10-04 05:50:00|5896|5894.2|5893.8|5892|5896.3|5894.5|5892.5|5890.7|181
1696398900000|2023-10-04 05:55:00|5893.9|5892.1|5894|5892.2|5894.9|5893.1|5893.4|5891.6|183
1696399200000|2023-10-04 06:00:00|5894.1|5892.3|5890.6|5888.8|5895.2|5893.4|5890.6|5888.8|315
1696399500000|2023-10-04 06:05:00|5890.7|5888.9|5888.4|5886.6|5890.8|5889|5887.2|5885.4|258
1696399800000|2023-10-04 06:10:00|5888.6|5886.8|5890|5888.2|5890.7|5888.9|5888.5|5886.7|228
1696400100000|2023-10-04 06:15:00|5889.9|5888.1|5887.5|5885.7|5891.1|5889.3|5886.4|5884.6|284
1696400400000|2023-10-04 06:20:00|5887.8|5886|5884.4|5882.6|5887.8|5886|5883.9|5882.1|218
1696400700000|2023-10-04 06:25:00|5884.2|5882.4|5885.4|5883.6|5886|5884.2|5882.6|5880.8|182
1696401000000|2023-10-04 06:30:00|5885.3|5883.5|5884.9|5883.1|5885.9|5884.1|5883|5881.2|240
1696401300000|2023-10-04 06:35:00|5884.8|5883|5883|5881.2|5886.8|5885|5883|5881.2|253
1696401600000|2023-10-04 06:40:00|5882.9|5881.1|5887|5885.2|5887.3|5885.5|5882|5880.2|296
1696401900000|2023-10-04 06:45:00|5886.9|5885.1|5886.9|5885.1|5887.9|5886.1|5885.7|5883.9|294
1696402200000|2023-10-04 06:50:00|5886.8|5885|5884.6|5882.8|5886.8|5885|5883.4|5881.6|252
1696402500000|2023-10-04 06:55:00|5884.7|5882.9|5885.5|5883.7|5886.3|5884.5|5884|5882.2|211
1696402800000|2023-10-04 07:00:00|5885.4|5883.6|5884.3|5882.5|5885.8|5884|5881.9|5880.1|346
1696403100000|2023-10-04 07:05:00|5884.2|5882.4|5884.2|5882.4|5884.6|5882.8|5882.3|5880.5|341
1696403400000|2023-10-04 07:10:00|5883.9|5882.1|5890.6|5888.8|5891.9|5889.9|5883.9|5882.1|432
1696403700000|2023-10-04 07:15:00|5890.7|5888.9|5891.9|5890.1|5892.4|5890.6|5890|5888.2|357
1696404000000|2023-10-04 07:20:00|5892|5890.2|5889.3|5887.5|5894|5892.2|5888.9|5887.1|311
1696404300000|2023-10-04 07:25:00|5889.6|5887.8|5890.4|5888.6|5892.2|5890.4|5888.6|5886.8|323
1696404600000|2023-10-04 07:30:00|5890.5|5888.7|5890|5888.2|5891.4|5889.6|5887.4|5884.9|324
1696404900000|2023-10-04 07:35:00|5890.2|5888.4|5892.8|5891|5892.9|5891.1|5888.8|5887|326
1696405200000|2023-10-04 07:40:00|5892.9|5891.1|5901.2|5898.2|5901.7|5899.1|5891.9|5890.1|334
1696405500000|2023-10-04 07:45:00|5901.1|5898.1|5894.9|5891.9|5901.2|5899|5894.2|5891.8|333
1696405800000|2023-10-04 07:50:00|5894.8|5891.8|5891.9|5890.1|5894.9|5891.9|5890.2|5888.3|312
1696406100000|2023-10-04 07:55:00|5892|5890.2|5896.8|5895|5896.9|5895.1|5891.6|5889.5|338
1696406400000|2023-10-04 08:00:00|5896.9|5895.1|5898.4|5896.6|5898.6|5896.8|5896.1|5894.3|307
1696406700000|2023-10-04 08:05:00|5898.3|5896.5|5900.5|5898.7|5902.3|5900.5|5897.3|5895.5|331
1696407000000|2023-10-04 08:10:00|5900.7|5898.9|5901.5|5899.7|5903.5|5901.2|5899.3|5897.5|316
1696407300000|2023-10-04 08:15:00|5901.6|5899.8|5900.3|5898.5|5902|5900.2|5898.4|5896.6|310
1696407600000|2023-10-04 08:20:00|5900.4|5898.6|5900.5|5898.7|5900.8|5899|5897.9|5896.1|301
1696407900000|2023-10-04 08:25:00|5900.4|5898.6|5897.8|5896|5900.4|5898.6|5896.8|5895|261
1696408200000|2023-10-04 08:30:00|5898.4|5896.6|5897.3|5895.5|5900.8|5899|5897.2|5895.4|238
1696408500000|2023-10-04 08:35:00|5897.2|5895.4|5896.6|5894.8|5897.2|5895.4|5893.7|5891.9|213
1696408800000|2023-10-04 08:40:00|5896.7|5894.9|5899.2|5897.4|5900.2|5898.4|5896.7|5894.9|221
1696409100000|2023-10-04 08:45:00|5899.1|5897.3|5897.4|5895.6|5899.1|5897.3|5896|5894|235
1696409400000|2023-10-04 08:50:00|5897.3|5895.5|5901.1|5899.3|5901.4|5899.6|5896.2|5894.4|230
1696409700000|2023-10-04 08:55:00|5901|5899.2|5901.9|5900.1|5904.4|5902.6|5901|5899.2|244
1696410000000|2023-10-04 09:00:00|5902.2|5900.4|5903.8|5902|5904.3|5902.5|5900.8|5899|304
1696410300000|2023-10-04 09:05:00|5903.6|5901.8|5903.9|5902.1|5905.8|5904|5902.8|5901|295
1696410600000|2023-10-04 09:10:00|5903.8|5902|5902.7|5900.9|5904.3|5902.5|5901.7|5899.9|228
1696410900000|2023-10-04 09:15:00|5902.8|5901|5901.4|5899.6|5903.2|5901.4|5900.2|5898.4|251
1696411200000|2023-10-04 09:20:00|5901.3|5899.5|5896.3|5894.5|5901.3|5899.5|5895.6|5893.1|254
1696411500000|2023-10-04 09:25:00|5896.2|5894.4|5897|5895.2|5897.2|5895.4|5895|5893.1|213
1696411800000|2023-10-04 09:30:00|5897.1|5895.3|5899.7|5897.9|5901|5899.2|5896.7|5894.9|229
1696412100000|2023-10-04 09:35:00|5899.8|5898|5900.5|5898.7|5901.4|5899.6|5898.8|5897|177
1696412400000|2023-10-04 09:40:00|5900.6|5898.8|5900.8|5899|5902.1|5900.3|5900.2|5898.4|187
1696412700000|2023-10-04 09:45:00|5900.6|5898.8|5904.8|5903|5906.4|5904.6|5900.6|5898.8|192
1696413000000|2023-10-04 09:50:00|5904.9|5903.1|5904.7|5902.9|5906.3|5904.5|5903.7|5901.9|179
1696413300000|2023-10-04 09:55:00|5904.5|5902.7|5901.3|5899.5|5904.5|5902.7|5900.7|5898.9|179
1696413600000|2023-10-04 10:00:00|5901.2|5899.4|5900|5897|5901.3|5899.4|5898.6|5896.3|234
1696413900000|2023-10-04 10:05:00|5899.9|5896.9|5900.7|5898.9|5901.9|5900.1|5899.2|5896.9|242
1696414200000|2023-10-04 10:10:00|5900.6|5898.8|5903.4|5901.6|5903.8|5902|5900.5|5898.7|189
1696414500000|2023-10-04 10:15:00|5903.1|5901.3|5903.3|5901.5|5904.4|5902.6|5902.1|5900.3|232
1696414800000|2023-10-04 10:20:00|5903.2|5901.4|5903.3|5901.5|5903.7|5901.9|5900.7|5898.9|178
1696415100000|2023-10-04 10:25:00|5903.2|5901.4|5902.9|5901.1|5904.7|5902.9|5902.4|5900.6|144
1696415400000|2023-10-04 10:30:00|5902.8|5901|5900.9|5899.1|5902.8|5901|5900.3|5898.5|142
1696415700000|2023-10-04 10:35:00|5900.8|5899|5900.6|5898.8|5901.4|5899.6|5899.5|5897.7|194
1696416000000|2023-10-04 10:40:00|5900.5|5898.7|5899.1|5897.3|5900.8|5899|5898.7|5896.9|201
1696416300000|2023-10-04 10:45:00|5899.3|5897.5|5895.7|5893.9|5899.3|5897.5|5894.5|5892.7|230
1696416600000|2023-10-04 10:50:00|5895.5|5893.7|5896.1|5894.3|5896.6|5894.8|5893.8|5892|221
1696416900000|2023-10-04 10:55:00|5896|5894.2|5898.7|5896.9|5899.3|5897.5|5895.8|5894|178
1696417200000|2023-10-04 11:00:00|5898.8|5897|5902.3|5900.5|5902.3|5900.5|5898.3|5896.5|203
1696417500000|2023-10-04 11:05:00|5902.2|5900.4|5906.3|5904.5|5906.4|5904.6|5902.2|5900.4|225
1696417800000|2023-10-04 11:10:00|5906.2|5904.4|5912.6|5910.8|5912.9|5911.1|5905.8|5904|304
1696418100000|2023-10-04 11:15:00|5912.5|5910.7|5908.8|5907|5913.3|5911.5|5908.8|5907|339
1696418400000|2023-10-04 11:20:00|5908.7|5906.9|5904.9|5903.1|5908.8|5907|5904.4|5902.6|292
1696418700000|2023-10-04 11:25:00|5905|5903.2|5908.3|5906.5|5909.2|5907.4|5904.8|5903|306
1696419000000|2023-10-04 11:30:00|5908|5906.2|5906.1|5904.3|5908.4|5906.6|5905.2|5903.4|265
1696419300000|2023-10-04 11:35:00|5906|5904.2|5905.4|5903.6|5906.4|5904.6|5902.9|5901.1|284
1696419600000|2023-10-04 11:40:00|5905.3|5903.5|5905.4|5903.6|5905.7|5903.9|5903.8|5902|253
1696419900000|2023-10-04 11:45:00|5905.5|5903.7|5907.6|5905.8|5908.3|5906.5|5904.4|5902.6|360
1696420200000|2023-10-04 11:50:00|5907.5|5905.7|5903|5901.2|5907.7|5905.9|5903|5901.2|333
1696420500000|2023-10-04 11:55:00|5902.9|5901.1|5900.7|5898.9|5903.3|5901.5|5900.5|5898.7|265
1696420800000|2023-10-04 12:00:00|5900.5|5898.7|5902.7|5900.9|5905.5|5903.7|5899.8|5898|367
1696421100000|2023-10-04 12:05:00|5902.9|5901.1|5901.2|5899.4|5904.4|5902.6|5900.3|5898.5|304
1696421400000|2023-10-04 12:10:00|5901.3|5899.5|5905.2|5901.2|5905.9|5902.9|5901|5899.2|276
1696421700000|2023-10-04 12:15:00|5906.1|5902.1|5911.1|5908.1|5919.8|5916.8|5906|5902|788
1696422000000|2023-10-04 12:20:00|5911.2|5908.2|5910.5|5908.7|5914.9|5913.1|5906.2|5904.1|637
1696422300000|2023-10-04 12:25:00|5910.4|5908.6|5911|5909.2|5911.3|5909.5|5905.8|5904|559
1696422600000|2023-10-04 12:30:00|5911.1|5909.3|5913|5911.2|5913.9|5911.8|5908.7|5906.9|534
1696422900000|2023-10-04 12:35:00|5912.9|5911.1|5914.4|5912.6|5916|5914.2|5911.9|5910.1|453
1696423200000|2023-10-04 12:40:00|5914.5|5912.7|5917.5|5915.7|5919.6|5917.8|5914.5|5912.7|439
1696423500000|2023-10-04 12:45:00|5917.7|5915.9|5921.7|5919.9|5921.9|5920.1|5916.1|5914.3|430
1696423800000|2023-10-04 12:50:00|5921.8|5920|5919.9|5918.1|5922.3|5920.5|5918.8|5917|373
1696424100000|2023-10-04 12:55:00|5920.1|5918.3|5918.1|5916.3|5921|5919.2|5917.2|5915.4|357
1696424400000|2023-10-04 13:00:00|5918.3|5916.5|5922.2|5920.4|5922.3|5920.5|5915.3|5913.5|370
1696424700000|2023-10-04 13:05:00|5922.3|5920.5|5921.1|5919.3|5924.1|5922.3|5919.7|5917.9|321
1696425000000|2023-10-04 13:10:00|5921.4|5919.6|5919.1|5917.3|5922.9|5921.1|5918.4|5916.6|272
1696425300000|2023-10-04 13:15:00|5919.2|5917.4|5915.3|5913.5|5922.6|5920.8|5915.1|5913.3|276
1696425600000|2023-10-04 13:20:00|5915.2|5913.4|5913|5911.2|5915.2|5913.4|5912|5910.2|294
1696425900000|2023-10-04 13:25:00|5912.9|5911.1|5916.4|5914.6|5917.2|5915.4|5912|5910.2|246
1696426200000|2023-10-04 13:30:00|5916.3|5914.5|5918.3|5916.5|5918.5|5916.7|5914.2|5912.4|439
1696426500000|2023-10-04 13:35:00|5918.2|5916.4|5918|5916.2|5920|5918.2|5914.9|5913.1|472
1696426800000|2023-10-04 13:40:00|5917.7|5915.9|5913.5|5910.5|5919|5917.2|5910.6|5908.8|393
1696427100000|2023-10-04 13:45:00|5913.4|5910.4|5909.3|5907.5|5913.8|5911.4|5908.5|5906.7|487
1696427400000|2023-10-04 13:50:00|5909|5907.2|5909.5|5907.7|5912.5|5910.7|5905.7|5903.9|461
1696427700000|2023-10-04 13:55:00|5909.9|5908.1|5910.7|5906.7|5913.9|5912.1|5909.4|5906.5|362
1696428000000|2023-10-04 14:00:00|5911.2|5907.2|5901.3|5898.3|5915.1|5912.1|5900|5897.6|726
1696428300000|2023-10-04 14:05:00|5900.5|5898.7|5897.1|5895.3|5903.7|5901.6|5894.8|5893|568
1696428600000|2023-10-04 14:10:00|5897.2|5895.4|5901.8|5900|5901.9|5900.1|5894.9|5893|576
1696428900000|2023-10-04 14:15:00|5901.9|5900.1|5899|5897.2|5902.4|5900.6|5893.1|5891.3|485
1696429200000|2023-10-04 14:20:00|5899.2|5897.4|5895.5|5893.7|5900.3|5898.5|5894.5|5892.7|507
1696429500000|2023-10-04 14:25:00|5895.8|5894|5893.5|5891.7|5897.3|5895.5|5892.1|5890.3|389
1696429800000|2023-10-04 14:30:00|5893.7|5891.9|5899.2|5897.4|5899.5|5897.7|5893.6|5891.8|494
1696430100000|2023-10-04 14:35:00|5899.5|5897.7|5900.7|5898.9|5902.2|5900.3|5896.9|5895.1|488
1696430400000|2023-10-04 14:40:00|5900.6|5898.8|5897.8|5896|5901.5|5899.7|5896.9|5895.1|340
1696430700000|2023-10-04 14:45:00|5897.9|5896.1|5892.1|5890.3|5898.6|5896.8|5891.8|5890|415
1696431000000|2023-10-04 14:50:00|5892|5890.2|5892.8|5891|5898.7|5896.9|5891.5|5889.7|409
1696431300000|2023-10-04 14:55:00|5892.7|5890.9|5889.7|5887.9|5893.8|5892|5889|5887.2|453
1696431600000|2023-10-04 15:00:00|5889.8|5888|5893.4|5891.6|5893.8|5892|5887.3|5885.4|542
1696431900000|2023-10-04 15:05:00|5893.5|5891.7|5896.8|5895|5897.6|5895.8|5893|5891.2|367
1696432200000|2023-10-04 15:10:00|5896.7|5894.9|5899.2|5897.4|5900.2|5898.4|5896.7|5894.6|352
1696432500000|2023-10-04 15:15:00|5899|5897.2|5905.1|5903.3|5905.2|5903.4|5898.5|5896.7|354
1696432800000|2023-10-04 15:20:00|5905.2|5903.4|5907.5|5905.7|5909.2|5907.4|5902|5900.2|393
1696433100000|2023-10-04 15:25:00|5907.6|5905.8|5908.4|5906.6|5911.6|5909.8|5907.5|5905.7|393
1696433400000|2023-10-04 15:30:00|5908.5|5906.7|5909.2|5907.4|5910.1|5908.3|5906.8|5905|378
1696433700000|2023-10-04 15:35:00|5909.3|5907.5|5912.5|5910.7|5914|5912.2|5908|5906.2|339
1696434000000|2023-10-04 15:40:00|5912.4|5910.6|5913.2|5911.4|5913.9|5912.1|5909.3|5907.5|266
1696434300000|2023-10-04 15:45:00|5913.3|5911.5|5919|5917.2|5920.5|5918.7|5913|5911.2|286
1696434600000|2023-10-04 15:50:00|5918.9|5917.1|5921.9|5920.1|5921.9|5920.1|5916.6|5914.8|336
1696434900000|2023-10-04 15:55:00|5922|5920.2|5922.1|5920.3|5923|5921.2|5919.9|5918.1|307
1696435200000|2023-10-04 16:00:00|5922|5920.2|5920|5918.2|5922.4|5920.6|5918.9|5917.1|281
1696435500000|2023-10-04 16:05:00|5920.1|5918.3|5921.6|5919.8|5923.4|5921.6|5918.5|5916.7|277
1696435800000|2023-10-04 16:10:00|5921.9|5920.1|5921.8|5920|5926.2|5924.4|5921.1|5919.3|245
1696436100000|2023-10-04 16:15:00|5921.7|5919.9|5924.4|5922.6|5924.8|5923|5920.4|5918.6|277
1696436400000|2023-10-04 16:20:00|5924|5922.2|5919.9|5918.1|5924.7|5922.9|5919.4|5917.5|256
1696436700000|2023-10-04 16:25:00|5919.8|5918|5920.4|5918.6|5921.5|5919.7|5919.5|5917.1|275
1696437000000|2023-10-04 16:30:00|5920.3|5918.5|5924.7|5921.7|5925.8|5923.5|5920.3|5917.5|272
1696437300000|2023-10-04 16:35:00|5924.6|5921.6|5921.2|5919.4|5924.6|5922.3|5920.3|5918.5|237
1696437600000|2023-10-04 16:40:00|5921.3|5919.5|5918.1|5916.3|5924.6|5922.1|5917.7|5915.9|265
1696437900000|2023-10-04 16:45:00|5918.2|5916.4|5921|5919.2|5921.5|5919.7|5918|5916.2|202
1696438200000|2023-10-04 16:50:00|5920.9|5919.1|5918.5|5916.7|5922.2|5920.4|5917.9|5916.1|242
1696438500000|2023-10-04 16:55:00|5918.4|5916.6|5918.1|5916.3|5919.8|5916.8|5917.1|5914.7|245
1696438800000|2023-10-04 17:00:00|5917.9|5916.1|5916.3|5913.3|5918.2|5916.4|5915.1|5913.3|200
1696439100000|2023-10-04 17:05:00|5916.2|5913.2|5916.1|5914.3|5917|5915.2|5914.6|5912.8|205
1696439400000|2023-10-04 17:10:00|5916.2|5914.4|5913.8|5912|5916.7|5914.9|5913.3|5911.5|195
1696439700000|2023-10-04 17:15:00|5913.9|5912.1|5914.7|5912.9|5915.5|5913.7|5913.2|5911.4|221
1696440000000|2023-10-04 17:20:00|5914.8|5913|5911.8|5910|5916.2|5914.4|5911|5909.2|267
1696440300000|2023-10-04 17:25:00|5911.7|5909.9|5908.9|5907.1|5911.7|5909.9|5908.8|5907|258
1696440600000|2023-10-04 17:30:00|5909|5907.2|5909.2|5907.4|5910|5908.2|5906.9|5905.1|289
1696440900000|2023-10-04 17:35:00|5909.3|5907.5|5909.3|5907.5|5911|5909.2|5908.2|5906.4|248
1696441200000|2023-10-04 17:40:00|5909.2|5907.4|5909.8|5908|5909.9|5908.1|5907.4|5905.6|238
1696441500000|2023-10-04 17:45:00|5909.9|5908.1|5911.9|5910.1|5911.9|5910.1|5909|5907.2|227
1696441800000|2023-10-04 17:50:00|5911.8|5910|5909.1|5907.3|5912.3|5910.5|5909|5907.2|218
1696442100000|2023-10-04 17:55:00|5909.2|5907.4|5909.4|5906.4|5910.1|5908.3|5907.9|5905.9|267
1696442400000|2023-10-04 18:00:00|5909.5|5906.5|5907.6|5905.8|5909.6|5906.9|5906.1|5904.3|218
1696442700000|2023-10-04 18:05:00|5907.7|5905.9|5907.1|5905.3|5909|5907.2|5906.7|5904.9|195
1696443000000|2023-10-04 18:10:00|5907|5905.2|5909.8|5908|5910.1|5908.3|5906.6|5904.8|182
1696443300000|2023-10-04 18:15:00|5909.9|5908.1|5912.6|5910.8|5912.7|5910.9|5909.8|5908|195
1696443600000|2023-10-04 18:20:00|5912.7|5910.9|5907.5|5905.7|5913|5911.2|5907.4|5905.6|212
1696443900000|2023-10-04 18:25:00|5907.6|5905.8|5909.4|5907.6|5910.3|5908.5|5907.1|5905.3|188
1696444200000|2023-10-04 18:30:00|5909.5|5907.7|5908.1|5906.3|5911.5|5909.7|5908|5906.2|213
1696444500000|2023-10-04 18:35:00|5908|5906.2|5907.9|5906.1|5908.2|5906.4|5905.9|5904.1|194
1696444800000|2023-10-04 18:40:00|5907.8|5906|5908.5|5906.7|5909.2|5907.4|5907.2|5905.4|216
1696445100000|2023-10-04 18:45:00|5908.4|5906.6|5908.1|5906.3|5909.2|5907.4|5907|5905.2|231
1696445400000|2023-10-04 18:50:00|5908|5906.2|5908.1|5906.3|5909.1|5907.3|5907|5905.2|254
1696445700000|2023-10-04 18:55:00|5908|5906.2|5908.5|5906.7|5909.7|5907.9|5907.8|5906|243
1696446000000|2023-10-04 19:00:00|5908.9|5907.1|5907.7|5905.9|5909|5907.2|5907|5905.2|266
1696446300000|2023-10-04 19:05:00|5907.8|5906|5911.4|5909.6|5911.4|5909.6|5907.1|5905.3|241
1696446600000|2023-10-04 19:10:00|5911.5|5909.7|5913.3|5911.5|5913.7|5911.9|5911.5|5909.7|180
1696446900000|2023-10-04 19:15:00|5913.2|5911.4|5914.4|5912.6|5915.1|5913.3|5912.6|5910.8|193
1696447200000|2023-10-04 19:20:00|5914.5|5912.7|5915.6|5913.8|5915.6|5913.8|5913.4|5911.6|234
1696447500000|2023-10-04 19:25:00|5915.5|5913.7|5915.9|5914.1|5916|5914.2|5914.4|5912.6|213
1696447800000|2023-10-04 19:30:00|5915.8|5914|5919.2|5917.4|5919.2|5917.4|5915.6|5913.8|196
1696448100000|2023-10-04 19:35:00|5919.1|5917.3|5920.6|5918.8|5921.1|5919.3|5919|5917.2|200
1696448400000|2023-10-04 19:40:00|5920.7|5918.9|5920.7|5918.9|5922.1|5920.3|5920.5|5918.7|200
1696448700000|2023-10-04 19:45:00|5920.6|5918.8|5919.3|5917.5|5921.1|5919.2|5919.3|5917.5|180
1696449000000|2023-10-04 19:50:00|5918.8|5917|5917.9|5916.1|5918.9|5917.1|5916.9|5915.1|225
1696449300000|2023-10-04 19:55:00|5917.8|5916|5917.5|5915.7|5918.3|5916.5|5917|5915.2|179
1696449600000|2023-10-04 20:00:00|5917.4|5915.6|5915.2|5913.4|5917.4|5915.6|5915.1|5913.3|147
1696449900000|2023-10-04 20:05:00|5915.3|5913.5|5915.5|5913.7|5915.6|5913.8|5913.9|5912.1|80
1696450200000|2023-10-04 20:10:00|5915.6|5913.8|5914.9|5913.1|5915.6|5913.8|5913.9|5912.1|85
1696450500000|2023-10-04 20:15:00|5915|5913.2|5914.4|5912.6|5915.2|5913.4|5914.3|5912.5|117
1696450800000|2023-10-04 20:20:00|5914.3|5912.5|5914.6|5912.8|5914.6|5912.8|5913.7|5911.9|110
1696451100000|2023-10-04 20:25:00|5914.5|5912.7|5916.7|5914.9|5917|5915.2|5914|5912.2|189
1696451400000|2023-10-04 20:30:00|5916.6|5914.8|5913.6|5911.8|5917|5915.2|5913.5|5911.7|141
1696451700000|2023-10-04 20:35:00|5913.5|5911.7|5914.2|5912.4|5914.3|5912.5|5912.6|5910.8|196
1696452000000|2023-10-04 20:40:00|5914.3|5912.5|5914.3|5912.5|5914.4|5912.6|5914|5912.2|133
1696452300000|2023-10-04 20:45:00|5914.4|5912.6|5913.5|5911.7|5914.4|5912.6|5913.4|5911.6|85
1696452600000|2023-10-04 20:50:00|5913.4|5911.6|5913.6|5911.8|5914.4|5912|5913.3|5910.8|142
1696452900000|2023-10-04 20:55:00|5914.5|5910.9|5915.9|5911.1|5915.9|5911.1|5914.5|5910.2|141
1696453200000|2023-10-04 21:00:00|5919.8|5914|5920.5|5914.7|5921.7|5915.9|5917.8|5912|22
1696453500000|2023-10-04 21:05:00|5920.6|5914.8|5916.9|5911.1|5921.6|5915.8|5916.6|5910.8|127
1696453800000|2023-10-04 21:10:00|5917|5911.2|5918.9|5913.1|5919.4|5913.6|5916.4|5910.6|50
1696454100000|2023-10-04 21:15:00|5918.8|5913|5916.7|5910.9|5919.6|5913.8|5916.7|5910.9|81
1696454400000|2023-10-04 21:20:00|5916.6|5910.8|5915.3|5909.5|5917.3|5911.5|5914.6|5908.8|57
1696454700000|2023-10-04 21:25:00|5915.4|5909.6|5915|5909.5|5915.7|5909.9|5914.1|5908.6|57
1696455000000|2023-10-04 21:30:00|5914.9|5909.3|5915.1|5909.5|5915.1|5909.7|5914.3|5908.9|81
1696455300000|2023-10-04 21:35:00|5915|5909.2|5916|5910.2|5918.9|5913.1|5915|5909.2|112
1696455600000|2023-10-04 21:40:00|5915.9|5910.1|5915.7|5909.9|5916.1|5910.3|5914.5|5909.1|113
1696455900000|2023-10-04 21:45:00|5915.5|5909.7|5915.3|5909.7|5915.7|5910.3|5914.6|5909.4|53
1696456200000|2023-10-04 21:50:00|5915.6|5909.8|5914.3|5908.5|5915.6|5910.1|5913.4|5907.6|99
1696456500000|2023-10-04 21:55:00|5914.4|5908.6|5916.4|5910.6|5916.4|5910.6|5913.6|5907.8|175
1696456800000|2023-10-04 22:00:00|5916.5|5910.7|5919.4|5914.6|5920.4|5915.6|5915.6|5909.8|222
1696457100000|2023-10-04 22:05:00|5918.5|5915.5|5918.8|5915.8|5918.9|5915.9|5918.5|5915.5|33
1696457400000|2023-10-04 22:10:00|5918.9|5915.9|5918.8|5915.8|5918.9|5915.9|5918.7|5915.7|32
1696457700000|2023-10-04 22:15:00|5918.9|5915.9|5918.6|5915.6|5918.9|5915.9|5918.5|5915.5|39
1696458000000|2023-10-04 22:20:00|5918.8|5915.8|5917.8|5914.8|5919|5916|5917.5|5914.5|52
1696458300000|2023-10-04 22:25:00|5917.9|5914.9|5918.1|5915.1|5918.6|5915.6|5917.8|5914.8|73
1696458600000|2023-10-04 22:30:00|5918.2|5915.2|5919.2|5916.2|5919.2|5916.2|5918.1|5915.1|102
1696458900000|2023-10-04 22:35:00|5919.1|5916.1|5918.8|5915.8|5919.8|5916.8|5918.8|5915.8|45
1696459200000|2023-10-04 22:40:00|5918.9|5915.9|5920.4|5917.4|5921|5918|5917.8|5914.8|78
1696459500000|2023-10-04 22:45:00|5920.5|5917.5|5921|5918|5921.1|5918.1|5920.3|5917.3|58
1696459800000|2023-10-04 22:50:00|5921.1|5918.1|5920.1|5917.1|5921.1|5918.1|5918.6|5915.6|66
1696460100000|2023-10-04 22:55:00|5920|5917|5916|5914.2|5920.5|5917.5|5916|5913.7|107
1696460400000|2023-10-04 23:00:00|5916.1|5914.3|5917.8|5916|5918.4|5916.3|5915.7|5913.7|89
1696460700000|2023-10-04 23:05:00|5918.4|5915.4|5918|5915|5919|5916.7|5917|5914.6|123
1696461000000|2023-10-04 23:10:00|5917.9|5914.9|5918.2|5915.2|5918.5|5916.1|5917.4|5914.9|64
1696461300000|2023-10-04 23:15:00|5918.3|5915.3|5918.7|5916.9|5919.1|5916.9|5917.6|5915.2|112
1696461600000|2023-10-04 23:20:00|5918.6|5916.8|5918.1|5916.3|5920|5918.2|5917.6|5915.8|65
1696461900000|2023-10-04 23:25:00|5918.2|5916.4|5920.2|5918.4|5920.6|5918.8|5918.2|5916.4|78
1696462200000|2023-10-04 23:30:00|5920.1|5918.3|5920.7|5918.9|5921.8|5920|5920.1|5918.3|86
1696462500000|2023-10-04 23:35:00|5920.8|5919|5919.5|5917.7|5920.8|5919|5918.8|5917|59
1696462800000|2023-10-04 23:40:00|5919.4|5917.6|5917.6|5915.8|5919.5|5917.7|5917.5|5915.7|106
1696463100000|2023-10-04 23:45:00|5917.5|5915.7|5918.5|5916.7|5918.7|5916.9|5917.1|5915.3|115
1696463400000|2023-10-04 23:50:00|5918.4|5916.6|5919.5|5917.7|5920.5|5918.7|5918.1|5916.3|136
1696463700000|2023-10-04 23:55:00|5919.7|5917.9|5919.2|5917.4|5920|5918.2|5918.8|5917|51
1696464000000|2023-10-05 00:00:00|5919.3|5917.5|5918.4|5916.6|5919.5|5917.7|5917.4|5915.6|187
1696464300000|2023-10-05 00:05:00|5918.3|5916.5|5912.8|5911|5918.4|5916.6|5912.3|5910.5|169
1696464600000|2023-10-05 00:10:00|5912.9|5911.1|5913.7|5911.9|5915|5913.2|5912.9|5911.1|131
1696464900000|2023-10-05 00:15:00|5913.8|5912|5916.4|5914.6|5916.4|5914.6|5913.5|5911.7|109
1696465200000|2023-10-05 00:20:00|5916.3|5914.5|5914.4|5912.6|5916.6|5914.6|5914.3|5912.5|108
1696465500000|2023-10-05 00:25:00|5914.3|5912.5|5913.6|5910.6|5915.1|5913|5912.3|5910.5|129
1696465800000|2023-10-05 00:30:00|5913.9|5910.9|5919.5|5917.7|5919.5|5917.7|5913.8|5910.9|210
1696466100000|2023-10-05 00:35:00|5919.9|5918.1|5922.1|5920.3|5923.3|5921.5|5919.5|5917.7|204
1696466400000|2023-10-05 00:40:00|5922|5920.2|5923.2|5921.4|5924|5922.2|5921.5|5919.7|200
1696466700000|2023-10-05 00:45:00|5923.3|5921.5|5925.2|5923.4|5925.8|5924|5922.9|5921.1|252
1696467000000|2023-10-05 00:50:00|5925.1|5923.3|5924.3|5922.5|5926.6|5924.8|5923|5921.2|252
1696467300000|2023-10-05 00:55:00|5924|5922.2|5933.3|5931.5|5933.8|5932|5923.9|5922.1|318
1696467600000|2023-10-05 01:00:00|5933.2|5931.4|5933.8|5932|5937.9|5936.1|5932.8|5931|330
1696467900000|2023-10-05 01:05:00|5933.9|5932.1|5934.9|5933.1|5938.6|5936.8|5933.8|5932|364
1696468200000|2023-10-05 01:10:00|5935.3|5933.5|5938.4|5936.6|5939.5|5937.3|5934.4|5932.6|444
1696468500000|2023-10-05 01:15:00|5938.3|5936.5|5938.3|5935.3|5939|5937.2|5935.2|5933|326
1696468800000|2023-10-05 01:20:00|5938.2|5935.2|5933.8|5932|5938.6|5936.3|5933.8|5931.4|260
1696469100000|2023-10-05 01:25:00|5934.2|5932.4|5932.6|5930.8|5936.9|5934.9|5932.6|5930.8|366
1696469400000|2023-10-05 01:30:00|5932.5|5930.7|5934.4|5931.4|5936.3|5933.3|5929.8|5927.6|369
1696469700000|2023-10-05 01:35:00|5934.2|5932.4|5934.5|5932.7|5936.5|5934.5|5933.1|5931.3|356
1696470000000|2023-10-05 01:40:00|5934.4|5932.6|5938|5936.2|5938.3|5936.5|5933.8|5932|268
1696470300000|2023-10-05 01:45:00|5938.1|5936.3|5936.9|5935.1|5938.1|5936.3|5935.1|5933.3|246
1696470600000|2023-10-05 01:50:00|5936.8|5935|5939.3|5937.5|5939.3|5937.5|5934.7|5932.9|177
1696470900000|2023-10-05 01:55:00|5939.5|5937.7|5946.6|5944.8|5947.1|5945.3|5938.9|5937.1|349
1696471200000|2023-10-05 02:00:00|5946.7|5944.9|5946.5|5944.7|5948.4|5946.6|5944|5942.2|296
1696471500000|2023-10-05 02:05:00|5946.1|5944.3|5943.4|5941.6|5946.2|5944.4|5943.3|5941.5|229
1696471800000|2023-10-05 02:10:00|5943.3|5941.5|5944.4|5942.6|5945.1|5943.3|5943.1|5941|238
1696472100000|2023-10-05 02:15:00|5944.3|5942.5|5943.7|5941.9|5945|5943.2|5941.9|5940.1|198
1696472400000|2023-10-05 02:20:00|5943.6|5941.8|5944.1|5942.3|5944.8|5943|5942.3|5940.5|219
1696472700000|2023-10-05 02:25:00|5944|5942.2|5942.8|5941|5944.1|5942.3|5941.9|5940.1|171
1696473000000|2023-10-05 02:30:00|5942.7|5940.9|5941.7|5939.9|5943.1|5941.3|5941.1|5939.3|212
1696473300000|2023-10-05 02:35:00|5941.6|5939.8|5942.7|5940.9|5943.6|5941.8|5941.2|5939.4|175
1696473600000|2023-10-05 02:40:00|5942.6|5940.8|5942.7|5940.9|5942.7|5940.9|5941.9|5940.1|175
1696473900000|2023-10-05 02:45:00|5942.6|5940.8|5943.6|5941.8|5945.6|5943.5|5942.4|5940.6|167
1696474200000|2023-10-05 02:50:00|5943.5|5941.7|5945.1|5943.3|5945.1|5943.3|5942.9|5941.1|176
1696474500000|2023-10-05 02:55:00|5945.2|5943.4|5944.9|5943.1|5946|5944.2|5944.5|5942.7|128
1696474800000|2023-10-05 03:00:00|5944.6|5942.8|5944.6|5942.8|5945.1|5943.3|5942.5|5940.7|138
1696475100000|2023-10-05 03:05:00|5944.4|5942.6|5943.9|5942.1|5944.7|5942.9|5943.5|5941.7|166
1696475400000|2023-10-05 03:10:00|5944|5942.2|5945.3|5943.5|5946.1|5944.3|5942.6|5940.2|176
1696475700000|2023-10-05 03:15:00|5945.4|5943.6|5946.6|5944.8|5948.6|5946.8|5943.9|5942.1|206
1696476000000|2023-10-05 03:20:00|5946.3|5944.5|5944.8|5943|5946.6|5944.8|5944.4|5942.6|164
1696476300000|2023-10-05 03:25:00|5944.7|5942.9|5946.8|5945|5947|5945.2|5944.1|5942.3|224
1696476600000|2023-10-05 03:30:00|5946.7|5944.9|5948.2|5946.4|5949.7|5947.9|5946.7|5944.9|216
1696476900000|2023-10-05 03:35:00|5948.3|5946.5|5948|5946.2|5949.2|5947.4|5947.4|5945.6|198
1696477200000|2023-10-05 03:40:00|5947.9|5946.1|5949.4|5947.6|5950.1|5948.3|5947.5|5945.7|173
1696477500000|2023-10-05 03:45:00|5949.5|5947.7|5950.5|5948.7|5950.9|5949.1|5949.4|5947.6|181
1696477800000|2023-10-05 03:50:00|5950.4|5948.6|5950|5948.2|5951.4|5949.6|5949.6|5947.8|215
1696478100000|2023-10-05 03:55:00|5950.1|5948.3|5948.3|5946.5|5950.1|5948.3|5947.1|5945.3|164
1696478400000|2023-10-05 04:00:00|5948.4|5946.6|5948.7|5946.9|5949.2|5947.4|5947.4|5945.6|152
1696478700000|2023-10-05 04:05:00|5948.8|5947|5951.2|5949.4|5951.3|5949.5|5948.7|5946.9|153
1696479000000|2023-10-05 04:10:00|5951.1|5949.3|5951|5949.2|5951.6|5949.8|5950.5|5948.7|193
1696479300000|2023-10-05 04:15:00|5950.8|5949|5950.3|5948.5|5951.1|5949.3|5949|5947.2|188
1696479600000|2023-10-05 04:20:00|5950.2|5948.4|5950.1|5948.3|5950.9|5949.1|5948.8|5947|205
1696479900000|2023-10-05 04:25:00|5950|5948.2|5950|5948.2|5951.2|5949.4|5948.9|5947.1|192
1696480200000|2023-10-05 04:30:00|5950.1|5948.3|5948.7|5946.9|5950.1|5948.3|5948.5|5946.7|183
1696480500000|2023-10-05 04:35:00|5948.8|5947|5949|5947.2|5950.3|5948.5|5948.8|5947|91
1696480800000|2023-10-05 04:40:00|5948.9|5947.1|5950|5948.2|5950.4|5948.6|5948.2|5946.4|177
1696481100000|2023-10-05 04:45:00|5949.9|5948.1|5949.2|5947.4|5950.4|5948.6|5948.6|5946.8|126
1696481400000|2023-10-05 04:50:00|5949.3|5947.5|5949.3|5947.5|5949.3|5947.5|5948.4|5946.6|129
1696481700000|2023-10-05 04:55:00|5949.6|5947.8|5949.9|5948.1|5950.7|5948.9|5949.2|5947.4|175
1696482000000|2023-10-05 05:00:00|5949.7|5947.9|5947.3|5945.5|5950.3|5948.5|5947.2|5945.4|204
1696482300000|2023-10-05 05:05:00|5947.4|5945.6|5947.1|5945.3|5947.8|5946|5946.2|5944.4|225
1696482600000|2023-10-05 05:10:00|5947|5945.2|5948|5946.2|5948.6|5946.8|5946.3|5944.5|192
1696482900000|2023-10-05 05:15:00|5947.9|5946.1|5949|5947.2|5949.2|5947.4|5947.8|5946|185
1696483200000|2023-10-05 05:20:00|5948.9|5947.1|5947.5|5945.7|5949.3|5947.5|5947.5|5945.7|90
1696483500000|2023-10-05 05:25:00|5947.4|5945.6|5947.9|5946.1|5948.7|5946.9|5947.4|5945.6|196
1696483800000|2023-10-05 05:30:00|5948|5946.2|5945.3|5943.5|5948|5946.2|5943.7|5941.9|261
1696484100000|2023-10-05 05:35:00|5945.4|5943.6|5947.4|5945.6|5947.5|5945.7|5944.8|5943|224
1696484400000|2023-10-05 05:40:00|5947.5|5945.7|5945.4|5943.6|5947.7|5945.9|5945.4|5943.6|203
1696484700000|2023-10-05 05:45:00|5945.3|5943.5|5947.4|5945.6|5947.5|5945.7|5945.3|5943.5|185
1696485000000|2023-10-05 05:50:00|5947.5|5945.7|5945.5|5943.7|5948.5|5946.7|5945.1|5943.3|230
1696485300000|2023-10-05 05:55:00|5945.4|5943.6|5944.9|5943.1|5945.4|5943.6|5944.2|5942.4|176
1696485600000|2023-10-05 06:00:00|5945|5943.2|5939.9|5938.1|5946.5|5944.7|5939.9|5938.1|296
1696485900000|2023-10-05 06:05:00|5939.8|5938|5939.1|5937.3|5941.6|5939.8|5939|5937.2|310
1696486200000|2023-10-05 06:10:00|5939.3|5937.5|5936.9|5935.1|5939.4|5937.6|5935.7|5933.9|327
1696486500000|2023-10-05 06:15:00|5936.8|5935|5936.7|5934.9|5939|5937.2|5935.5|5933.7|343
1696486800000|2023-10-05 06:20:00|5936.6|5934.8|5938.1|5936.3|5939.1|5937.3|5936.4|5934.6|275
1696487100000|2023-10-05 06:25:00|5938.2|5936.4|5938.8|5937|5938.9|5937.1|5936.5|5934.7|247
1696487400000|2023-10-05 06:30:00|5938.7|5936.9|5938.9|5937.1|5940.6|5938.4|5937.5|5935.7|209
1696487700000|2023-10-05 06:35:00|5939|5937.2|5939.7|5937.9|5940.1|5938.3|5937.7|5935.9|225
1696488000000|2023-10-05 06:40:00|5939.6|5937.8|5939.1|5937.3|5940.7|5938.9|5937.8|5936|195
1696488300000|2023-10-05 06:45:00|5939|5937.2|5935.8|5934|5939.1|5937.3|5934.7|5932.9|240
1696488600000|2023-10-05 06:50:00|5935.9|5934.1|5934.1|5932.3|5936|5934.2|5932.8|5931|248
1696488900000|2023-10-05 06:55:00|5934.2|5932.4|5933.7|5931.9|5935.3|5933.5|5933.4|5931.6|199
1696489200000|2023-10-05 07:00:00|5933.4|5931.6|5934.7|5932.9|5934.7|5932.9|5931.5|5929.7|347
1696489500000|2023-10-05 07:05:00|5934.6|5932.8|5931.9|5930.1|5934.6|5932.8|5931|5929.2|309
1696489800000|2023-10-05 07:10:00|5931.8|5930|5929.4|5927.6|5933|5931.2|5929.4|5927.6|273
1696490100000|2023-10-05 07:15:00|5929.1|5927.3|5930.1|5928.3|5932.2|5930.4|5928.8|5927|325
1696490400000|2023-10-05 07:20:00|5930|5928.2|5927.3|5925.5|5930|5928.2|5926.4|5924.6|294
1696490700000|2023-10-05 07:25:00|5927.2|5925.4|5928.1|5926.3|5928.3|5926.5|5926.1|5924.3|287
1696491000000|2023-10-05 07:30:00|5928.2|5926.4|5927.7|5925.9|5929.3|5927.5|5926.8|5925|298
1696491300000|2023-10-05 07:35:00|5927.9|5926.1|5929.5|5927.7|5930.5|5928.7|5927.6|5925.8|318
1696491600000|2023-10-05 07:40:00|5929.4|5927.6|5931.8|5930|5931.9|5930.1|5928.9|5927.1|281
1696491900000|2023-10-05 07:45:00|5931.7|5929.9|5930.9|5929.1|5933.5|5931.7|5929.8|5928|259
1696492200000|2023-10-05 07:50:00|5930.7|5928.9|5930.6|5928.8|5931.4|5929.6|5929.5|5927.7|251
1696492500000|2023-10-05 07:55:00|5930.5|5928.7|5931.7|5929.9|5932.4|5930.6|5930.1|5928.3|272
1696492800000|2023-10-05 08:00:00|5931.6|5929.8|5934.1|5932.3|5934.8|5933|5931.1|5929.3|372
1696493100000|2023-10-05 08:05:00|5934|5932.2|5934.6|5932.8|5934.9|5933.1|5932.3|5930.5|312
1696493400000|2023-10-05 08:10:00|5934.9|5933.1|5933.9|5932.1|5935.1|5933.3|5932.3|5930.5|300
1696493700000|2023-10-05 08:15:00|5934|5932.2|5933.5|5931.7|5934.4|5932.6|5931.7|5929.9|307
1696494000000|2023-10-05 08:20:00|5933.4|5931.6|5934.1|5932.3|5934.8|5933|5932.5|5930.7|271
1696494300000|2023-10-05 08:25:00|5934.2|5932.4|5934.7|5932.9|5935.3|5933.5|5933.4|5931.6|239
1696494600000|2023-10-05 08:30:00|5934.6|5932.8|5936.1|5934.3|5936.7|5934.9|5933.3|5931|237
1696494900000|2023-10-05 08:35:00|5936.2|5934.4|5930.2|5928.4|5936.4|5934.6|5929.8|5928|224
1696495200000|2023-10-05 08:40:00|5930.1|5928.3|5929.9|5928.1|5931.8|5930|5929.4|5927.6|227
1696495500000|2023-10-05 08:45:00|5930|5928.2|5926.8|5925|5930.7|5928.9|5926.8|5925|157
1696495800000|2023-10-05 08:50:00|5926.9|5925.1|5922.1|5920.3|5926.9|5925.1|5921.9|5920.1|260
1696496100000|2023-10-05 08:55:00|5922.2|5920.4|5924.2|5922.4|5924.7|5922.9|5921.6|5919.8|269
1696496400000|2023-10-05 09:00:00|5924.1|5922.3|5924.6|5922.8|5925|5923.2|5922.5|5920.7|369
1696496700000|2023-10-05 09:05:00|5924.5|5922.7|5927.7|5925.9|5928|5926.2|5924.4|5922.6|267
1696497000000|2023-10-05 09:10:00|5927.8|5926|5929.4|5927.6|5929.6|5927.8|5926.7|5924.9|358
1696497300000|2023-10-05 09:15:00|5929.5|5927.7|5929.7|5927.9|5929.7|5927.9|5927.8|5926|262
1696497600000|2023-10-05 09:20:00|5929.8|5928|5930.4|5928.6|5931.3|5929.5|5928.4|5926.6|287
1696497900000|2023-10-05 09:25:00|5930.5|5928.7|5930.2|5928.4|5931.4|5929.6|5929.5|5927.7|224
1696498200000|2023-10-05 09:30:00|5930.4|5928.6|5931.7|5929.9|5932.3|5930.5|5929.7|5927.9|205
1696498500000|2023-10-05 09:35:00|5931.5|5929.7|5928.7|5926.9|5932.1|5930.3|5928.2|5926.4|234
1696498800000|2023-10-05 09:40:00|5928.8|5927|5930.3|5928.5|5931.3|5929.5|5927.7|5925.9|242
1696499100000|2023-10-05 09:45:00|5930.4|5928.6|5931.3|5929.5|5932.4|5930.6|5929.7|5927.9|268
1696499400000|2023-10-05 09:50:00|5931.5|5929.7|5934|5932.2|5935.1|5933.3|5931.3|5929.5|246
1696499700000|2023-10-05 09:55:00|5933.9|5932.1|5932.5|5930.7|5934.6|5932.8|5932.3|5930.5|219
1696500000000|2023-10-05 10:00:00|5932.4|5930.6|5932.8|5931|5933|5931.2|5931.3|5929.5|233
1696500300000|2023-10-05 10:05:00|5932.7|5930.9|5931.2|5929.4|5932.9|5931.1|5930.8|5929|180
1696500600000|2023-10-05 10:10:00|5931.3|5929.5|5934.5|5932.7|5934.5|5932.7|5930.6|5928.8|180
1696500900000|2023-10-05 10:15:00|5934.7|5932.9|5935.5|5933.7|5935.8|5934|5934.2|5932.4|202
1696501200000|2023-10-05 10:20:00|5935.6|5933.8|5937.3|5935.5|5938.5|5936.7|5934.3|5932.5|243
1696501500000|2023-10-05 10:25:00|5937.4|5935.6|5938.7|5936.9|5939.7|5937.9|5937.2|5935.4|283
1696501800000|2023-10-05 10:30:00|5938.8|5937|5939.6|5937.8|5940.4|5938.6|5937.6|5935.8|233
1696502100000|2023-10-05 10:35:00|5939.5|5937.7|5939.9|5938.1|5941.6|5939.8|5938.6|5936.8|268
1696502400000|2023-10-05 10:40:00|5940.1|5938.3|5941.2|5939.4|5941.5|5939.7|5939.3|5937.5|228
1696502700000|2023-10-05 10:45:00|5941.1|5939.3|5941.3|5939.5|5941.4|5939.6|5940.3|5938.5|246
1696503000000|2023-10-05 10:50:00|5941.2|5939.4|5941.3|5939.5|5942.2|5940.4|5940.7|5938.9|247
1696503300000|2023-10-05 10:55:00|5941.2|5939.4|5945|5943.2|5945.4|5943.6|5940.9|5939.1|225
1696503600000|2023-10-05 11:00:00|5944.9|5943.1|5940.7|5938.9|5946.3|5944.5|5940.3|5938.5|329
1696503900000|2023-10-05 11:05:00|5940.6|5938.8|5939.5|5937.7|5941.5|5939.7|5938.8|5937|218
1696504200000|2023-10-05 11:10:00|5939.7|5937.9|5940.3|5938.5|5942|5940.2|5939.4|5937.6|180
1696504500000|2023-10-05 11:15:00|5940.2|5938.4|5939.4|5937.6|5940.5|5938.7|5938.5|5936.7|213
1696504800000|2023-10-05 11:20:00|5939.2|5937.4|5941.4|5939.6|5942.1|5940.3|5939|5937.2|183
1696505100000|2023-10-05 11:25:00|5941.3|5939.5|5939.1|5937.3|5942.9|5941.1|5938.9|5937.1|229
1696505400000|2023-10-05 11:30:00|5939.4|5937.6|5939.4|5937.6|5942.5|5940.7|5939|5937.2|251
1696505700000|2023-10-05 11:35:00|5938.9|5937.1|5941.6|5939.8|5942.4|5940.6|5938|5936.2|251
1696506000000|2023-10-05 11:40:00|5941.5|5939.7|5945.6|5943.8|5945.9|5944.1|5941.4|5939.6|228
1696506300000|2023-10-05 11:45:00|5945.5|5943.7|5945|5943.2|5946|5944.2|5944.4|5942.6|250
1696506600000|2023-10-05 11:50:00|5944.9|5943.1|5942.5|5940.7|5944.9|5943.1|5941.8|5940|263
1696506900000|2023-10-05 11:55:00|5942.4|5940.6|5943.9|5942.1|5945|5943.2|5942.3|5940.5|257
1696507200000|2023-10-05 12:00:00|5944|5942.2|5942.9|5941.1|5945.4|5943.6|5941.5|5939.7|238
1696507500000|2023-10-05 12:05:00|5942.8|5941|5942.4|5940.6|5944.8|5943|5940.9|5939.1|264
1696507800000|2023-10-05 12:10:00|5942.3|5940.5|5938.6|5936.8|5942.4|5940.6|5938.3|5936.5|256
1696508100000|2023-10-05 12:15:00|5938.2|5936.4|5933.8|5932|5939.6|5937.8|5933.7|5931.9|297
1696508400000|2023-10-05 12:20:00|5933.6|5931.8|5933.4|5931.6|5935.9|5934.1|5932.1|5930.3|360
1696508700000|2023-10-05 12:25:00|5933.3|5931.5|5936.1|5932.1|5936.8|5934.2|5933|5931.1|305
1696509000000|2023-10-05 12:30:00|5936.2|5932.2|5932.3|5930.5|5936.2|5933.7|5928.3|5925.3|533
1696509300000|2023-10-05 12:35:00|5932|5930.2|5929.9|5928.1|5935.9|5934.1|5926.6|5924.8|524
1696509600000|2023-10-05 12:40:00|5929.8|5928|5926.7|5924.9|5930.5|5928.7|5924.8|5923|460
1696509900000|2023-10-05 12:45:00|5926.6|5924.8|5932.6|5930.8|5935.5|5933.7|5926.6|5924.8|447
1696510200000|2023-10-05 12:50:00|5932.7|5930.9|5935.9|5934.1|5936.7|5934.9|5930.6|5928.8|423
1696510500000|2023-10-05 12:55:00|5935.7|5933.9|5940.9|5939.1|5942|5940.2|5935.7|5933.9|426
1696510800000|2023-10-05 13:00:00|5941|5939.2|5941.7|5939.9|5944.1|5942.3|5940.4|5938.6|445
1696511100000|2023-10-05 13:05:00|5940.8|5939|5944|5942.2|5944.3|5942.5|5937.6|5935.8|394
1696511400000|2023-10-05 13:10:00|5944.1|5942.3|5938.5|5936.7|5944.3|5942.5|5938.5|5936.7|358
1696511700000|2023-10-05 13:15:00|5938.8|5937|5940.4|5938.6|5943.2|5941.4|5936.4|5934.6|390
1696512000000|2023-10-05 13:20:00|5940.5|5938.7|5943|5941.2|5943.3|5941.5|5937.4|5935.6|325
1696512300000|2023-10-05 13:25:00|5943.3|5941.5|5951.4|5949.6|5951.9|5950.1|5942.8|5941|431
1696512600000|2023-10-05 13:30:00|5951.5|5949.7|5952.6|5950.8|5956.6|5954.8|5950.4|5948.6|576
1696512900000|2023-10-05 13:35:00|5952.7|5950.9|5948.8|5945.8|5954.7|5952.9|5948.2|5945.8|495
1696513200000|2023-10-05 13:40:00|5948.7|5945.7|5947.8|5946|5949.7|5947.9|5946.1|5944.3|457
1696513500000|2023-10-05 13:45:00|5947.6|5945.8|5949.1|5947.3|5949.9|5948.1|5944.3|5942.5|471
1696513800000|2023-10-05 13:50:00|5949.3|5947.5|5951.4|5949.6|5952.8|5951|5947.7|5945.9|474
1696514100000|2023-10-05 13:55:00|5951.9|5950.1|5950.8|5949|5954.3|5952.5|5950.3|5948.5|384
1696514400000|2023-10-05 14:00:00|5950.7|5948.9|5948.3|5946.5|5950.7|5948.9|5947.4|5945.6|466
1696514700000|2023-10-05 14:05:00|5948.4|5946.6|5943.8|5942|5948.8|5947|5943.7|5941.9|430
1696515000000|2023-10-05 14:10:00|5943.9|5942.1|5947.5|5945.7|5948.9|5947.1|5941.3|5939.5|436
1696515300000|2023-10-05 14:15:00|5947.4|5945.6|5951|5949.2|5951.3|5949.5|5945.5|5943.7|464
1696515600000|2023-10-05 14:20:00|5950.9|5949.1|5947.2|5945.4|5953.3|5951.5|5946.5|5944.7|367
1696515900000|2023-10-05 14:25:00|5947.1|5945.3|5949.5|5947.7|5953.5|5951.7|5947.1|5945.3|438
1696516200000|2023-10-05 14:30:00|5949.2|5947.4|5943.9|5942.1|5949.2|5947.4|5942.6|5940.8|451
1696516500000|2023-10-05 14:35:00|5944|5942.2|5939.7|5937.9|5944.2|5942.4|5938.1|5936.3|466
1696516800000|2023-10-05 14:40:00|5939.6|5937.8|5940.8|5939|5941.9|5940.1|5936.8|5935|449
1696517100000|2023-10-05 14:45:00|5940.7|5938.9|5940.1|5938.3|5943.6|5941.8|5939.6|5937.8|437
1696517400000|2023-10-05 14:50:00|5940|5938.2|5943.7|5941.9|5944.2|5942.4|5938.3|5936.5|452
1696517700000|2023-10-05 14:55:00|5943.8|5942|5945.6|5943.8|5947.1|5945.3|5943.2|5941.4|403
1696518000000|2023-10-05 15:00:00|5945.5|5943.7|5940.6|5938.8|5945.6|5943.8|5940.6|5938.8|419
1696518300000|2023-10-05 15:05:00|5940.5|5938.7|5942|5940.2|5943.3|5941.5|5940.3|5938.5|415
1696518600000|2023-10-05 15:10:00|5942.1|5940.3|5944.9|5943.1|5947.8|5946|5942.1|5940.3|410
1696518900000|2023-10-05 15:15:00|5945|5943.2|5944.7|5942.9|5948.1|5946.3|5944.1|5942.3|343
1696519200000|2023-10-05 15:20:00|5944.6|5942.8|5949.6|5947.8|5950.9|5949.1|5943.7|5941.9|357
1696519500000|2023-10-05 15:25:00|5949.4|5947.6|5943.9|5942.1|5949.8|5948|5942.8|5941|350
1696519800000|2023-10-05 15:30:00|5943.8|5942|5945.3|5943.5|5946.2|5944.4|5943.2|5941.4|357
1696520100000|2023-10-05 15:35:00|5945.4|5943.6|5949.3|5947.5|5950.1|5948.3|5945.4|5943.6|343
1696520400000|2023-10-05 15:40:00|5949.4|5947.6|5944.8|5943|5951.7|5949.9|5944.8|5943|360
1696520700000|2023-10-05 15:45:00|5944.7|5942.9|5945.8|5944|5948.4|5946.6|5944.5|5942.7|339
1696521000000|2023-10-05 15:50:00|5945.7|5943.9|5948.2|5946.4|5948.2|5946.4|5943.9|5942.1|372
1696521300000|2023-10-05 15:55:00|5948.1|5946.3|5945.5|5943.7|5948.8|5947|5944.7|5942.9|339
1696521600000|2023-10-05 16:00:00|5945.6|5943.8|5946.3|5944.5|5947.2|5945.4|5944.3|5942.5|360
1696521900000|2023-10-05 16:05:00|5946.2|5944.4|5950.7|5948.9|5952|5950.2|5945.8|5944|375
1696522200000|2023-10-05 16:10:00|5950.8|5949|5956.1|5954.3|5956.1|5954.3|5950.4|5948.6|392
1696522500000|2023-10-05 16:15:00|5956|5954.2|5954.5|5952.7|5958.1|5956.3|5954.3|5952.5|362
1696522800000|2023-10-05 16:20:00|5954.4|5952.6|5956.4|5954.6|5960.4|5958.6|5954.2|5952.4|358
1696523100000|2023-10-05 16:25:00|5956.5|5954.7|5960.3|5958.5|5960.6|5958.8|5955.6|5953.8|292
1696523400000|2023-10-05 16:30:00|5960.2|5958.4|5959.2|5957.4|5961.5|5959.7|5958.6|5956.8|265
1696523700000|2023-10-05 16:35:00|5959.4|5957.6|5959.2|5957.4|5960.5|5958.7|5959|5957.2|222
1696524000000|2023-10-05 16:40:00|5959.3|5957.5|5956.9|5955.1|5959.3|5957.5|5956|5954.2|221
1696524300000|2023-10-05 16:45:00|5957|5955.2|5953.9|5952.1|5957.5|5955.7|5953.7|5951.9|233
1696524600000|2023-10-05 16:50:00|5953.8|5952|5957.6|5955.8|5957.8|5956|5953.8|5952|240
1696524900000|2023-10-05 16:55:00|5957.4|5955.6|5959|5957.2|5959|5957.2|5956.4|5954.6|213
1696525200000|2023-10-05 17:00:00|5958.8|5957|5958.3|5956.5|5959.6|5957.8|5957.2|5955.4|278
1696525500000|2023-10-05 17:05:00|5958.5|5956.7|5955.4|5953.6|5959.1|5957.3|5955.1|5953.3|253
1696525800000|2023-10-05 17:10:00|5955.3|5953.5|5959|5957.2|5959.6|5957.8|5954.5|5952.7|252
1696526100000|2023-10-05 17:15:00|5959.1|5957.3|5958.3|5956.5|5959.5|5957.7|5956.7|5954.9|277
1696526400000|2023-10-05 17:20:00|5958.5|5956.7|5958.4|5956.6|5959.5|5957.7|5957.5|5955.7|277
1696526700000|2023-10-05 17:25:00|5958.5|5956.7|5959.6|5957.8|5959.6|5957.8|5957|5955.2|244
1696527000000|2023-10-05 17:30:00|5959.5|5957.7|5960.4|5958.6|5961|5959.2|5956.8|5955|319
1696527300000|2023-10-05 17:35:00|5960.5|5958.7|5962.7|5960.9|5963.7|5961.9|5960.3|5958.5|298
1696527600000|2023-10-05 17:40:00|5962.6|5960.8|5961.6|5959.8|5962.9|5961.1|5960.9|5959.1|275
1696527900000|2023-10-05 17:45:00|5961.7|5959.9|5962.1|5960.3|5963|5961.2|5960.9|5959.1|257
1696528200000|2023-10-05 17:50:00|5962.2|5960.4|5961.4|5959.6|5963.4|5961.6|5961.1|5959.3|261
1696528500000|2023-10-05 17:55:00|5961.3|5959.5|5963.1|5960.1|5963.1|5960.7|5961|5959.2|184
1696528800000|2023-10-05 18:00:00|5963.3|5960.3|5966.2|5964.4|5966.5|5964.7|5963.3|5960.3|268
1696529100000|2023-10-05 18:05:00|5966.1|5964.3|5963.8|5962|5966.7|5964.9|5963.5|5961.7|192
1696529400000|2023-10-05 18:10:00|5963.9|5962.1|5964.6|5962.8|5965.2|5963.4|5963.5|5961.7|244
1696529700000|2023-10-05 18:15:00|5964.7|5962.9|5965|5963.2|5965.5|5963.7|5964.1|5962.3|227
1696530000000|2023-10-05 18:20:00|5965.1|5963.3|5964.9|5963.1|5966.6|5964.8|5964|5962.2|218
1696530300000|2023-10-05 18:25:00|5964.8|5963|5965.1|5963.3|5965.2|5963.4|5963|5961.2|266
1696530600000|2023-10-05 18:30:00|5965.2|5963.4|5966.5|5964.7|5967.5|5965.7|5964.8|5963|218
1696530900000|2023-10-05 18:35:00|5966.4|5964.6|5966.5|5964.7|5967.4|5965.6|5964|5962.2|196
1696531200000|2023-10-05 18:40:00|5966.4|5964.6|5964.9|5963.1|5967.2|5965.4|5963.5|5961.7|266
1696531500000|2023-10-05 18:45:00|5964.8|5963|5965.5|5963.7|5966|5964.2|5964.4|5962.6|212
1696531800000|2023-10-05 18:50:00|5965.4|5963.6|5966.3|5964.5|5967.4|5965.6|5965.3|5963.5|154
1696532100000|2023-10-05 18:55:00|5966.4|5964.6|5966.5|5964.7|5968.3|5966.5|5965.3|5963.5|163
1696532400000|2023-10-05 19:00:00|5966.4|5964.6|5966.5|5964.7|5967.3|5965.5|5966.3|5964.5|200
1696532700000|2023-10-05 19:05:00|5966.4|5964.6|5966.4|5964.6|5967|5965.2|5965.8|5964|158
1696533000000|2023-10-05 19:10:00|5966.5|5964.7|5965.8|5964|5966.6|5964.8|5964.4|5962.6|202
1696533300000|2023-10-05 19:15:00|5965.7|5963.9|5965.2|5963.4|5966.4|5964.6|5965.2|5963.4|158
1696533600000|2023-10-05 19:20:00|5965.3|5963.5|5963.3|5961.5|5965.3|5963.5|5962.6|5960.8|176
1696533900000|2023-10-05 19:25:00|5963.4|5961.6|5963.9|5962.1|5964.1|5962.3|5962.8|5961|171
1696534200000|2023-10-05 19:30:00|5964|5962.2|5964.5|5962.7|5965.2|5963.4|5963.6|5961.8|105
1696534500000|2023-10-05 19:35:00|5964.4|5962.6|5965.7|5963.9|5966.1|5964.3|5964.4|5962.6|140
1696534800000|2023-10-05 19:40:00|5965.8|5964|5966.3|5964.5|5966.9|5965.1|5965.7|5963.9|150
1696535100000|2023-10-05 19:45:00|5966.4|5964.6|5966.4|5964.6|5967.3|5965.5|5965.5|5963.7|121
1696535400000|2023-10-05 19:50:00|5966.5|5964.7|5965.6|5963.8|5966.9|5965.1|5965.3|5963.5|133
1696535700000|2023-10-05 19:55:00|5965.5|5963.7|5966.3|5964.5|5968.8|5967|5965.4|5963.6|86
1696536000000|2023-10-05 20:00:00|5966.2|5964.4|5967.5|5965.7|5967.9|5966.1|5966|5964.2|160
1696536300000|2023-10-05 20:05:00|5967.6|5965.8|5966.9|5965.1|5967.8|5966|5966.9|5965.1|88
1696536600000|2023-10-05 20:10:00|5967|5965.2|5965.5|5963.7|5967|5965.2|5965.4|5963.6|90
1696536900000|2023-10-05 20:15:00|5965.6|5963.8|5964.6|5962.8|5965.8|5964|5964.2|5962.4|80
1696537200000|2023-10-05 20:20:00|5964.5|5962.7|5965.5|5963.7|5965.7|5963.9|5964.3|5962.5|81
1696537500000|2023-10-05 20:25:00|5965.4|5963.6|5965.7|5963.9|5965.9|5964.1|5965.2|5963.4|71
1696537800000|2023-10-05 20:30:00|5965.4|5963.6|5965.8|5964|5965.8|5964|5965.3|5963.5|20
1696538100000|2023-10-05 20:35:00|5965.7|5963.9|5966.2|5964.4|5966.5|5964.7|5965.7|5963.9|26
1696538400000|2023-10-05 20:40:00|5966.3|5964.5|5966.6|5964.8|5966.7|5964.9|5966.1|5964.3|46
1696538700000|2023-10-05 20:45:00|5966.5|5964.7|5966.8|5965|5966.8|5965|5966|5964.2|61
1696539000000|2023-10-05 20:50:00|5966.7|5964.9|5966.2|5964.4|5967|5965.1|5966.2|5964|48
1696539300000|2023-10-05 20:55:00|5967.8|5963|5968|5963.2|5968.5|5964.3|5967.5|5962.9|77
1696539600000|2023-10-05 21:00:00|5967.4|5962.6|5968.3|5963.5|5969.6|5963.8|5967.4|5961.9|27
1696539900000|2023-10-05 21:05:00|5968.7|5963.9|5969.1|5963.3|5969.6|5964.4|5968.4|5963.2|31
1696540200000|2023-10-05 21:10:00|5969.2|5963.4|5967.9|5962.1|5969.5|5963.7|5967|5962|47
1696540500000|2023-10-05 21:15:00|5968.2|5962.4|5968.1|5962.3|5968.3|5962.9|5967.5|5962.1|19
1696540800000|2023-10-05 21:20:00|5968.3|5962.5|5967.5|5962.6|5968.5|5962.7|5967.3|5962.1|27
1696541100000|2023-10-05 21:25:00|5967.1|5962.3|5968|5962.2|5968.5|5962.7|5965.4|5959.6|48
1696541400000|2023-10-05 21:30:00|5968.1|5962.3|5968.4|5962.8|5968.8|5963.8|5967.5|5962.1|97
1696541700000|2023-10-05 21:35:00|5968.3|5962.7|5968.3|5962.6|5968.4|5963.1|5967.8|5962.6|51
1696542000000|2023-10-05 21:40:00|5968.2|5962.7|5967.9|5963.1|5968.3|5963.1|5967.6|5962.5|72
1696542300000|2023-10-05 21:45:00|5967.8|5962.9|5966.5|5961.7|5968.1|5963.2|5966.4|5960.8|116
1696542600000|2023-10-05 21:50:00|5966.6|5961.8|5966.5|5961.7|5966.7|5961.9|5966.4|5961.6|59
1696542900000|2023-10-05 21:55:00|5966.4|5961.6|5966.4|5961.2|5966.7|5961.7|5966|5961.1|90
1696543200000|2023-10-05 22:00:00|5966.5|5961.1|5968.6|5963.8|5968.6|5963.8|5966.2|5961.1|148
1696543500000|2023-10-05 22:05:00|5967.7|5964.7|5969.3|5966.3|5970|5967|5967.7|5964.7|53
1696543800000|2023-10-05 22:10:00|5969.2|5966.2|5968.9|5965.9|5969.4|5966.4|5968.6|5965.6|44
1696544100000|2023-10-05 22:15:00|5969|5966|5970|5967|5970.4|5967.4|5968.9|5965.9|58
1696544400000|2023-10-05 22:20:00|5970.4|5967.4|5970.6|5967.6|5970.7|5967.7|5970|5967|59
1696544700000|2023-10-05 22:25:00|5970.5|5967.5|5970.4|5967.4|5970.5|5967.5|5970|5967|73
1696545000000|2023-10-05 22:30:00|5970.3|5967.3|5970.7|5967.7|5970.9|5967.9|5969.8|5966.8|29
1696545300000|2023-10-05 22:35:00|5970.6|5967.6|5969.8|5966.8|5970.7|5967.7|5969.4|5966.4|39
1696545600000|2023-10-05 22:40:00|5969.6|5966.6|5969.8|5966.8|5970.3|5967.3|5969.6|5966.6|47
1696545900000|2023-10-05 22:45:00|5969.7|5966.7|5971.2|5968.2|5971.9|5968.9|5969.7|5966.7|58
1696546200000|2023-10-05 22:50:00|5971.1|5968.1|5967.5|5964.5|5971.3|5968.3|5967.5|5964.5|46
1696546500000|2023-10-05 22:55:00|5967.6|5964.6|5966.9|5963.9|5968.4|5965.4|5966.9|5963.9|47
1696546800000|2023-10-05 23:00:00|5966.8|5963.8|5968.2|5965.2|5968.9|5965.9|5966.5|5963.5|127
1696547100000|2023-10-05 23:05:00|5968.3|5965.3|5968.7|5965.7|5969.3|5966.6|5968.2|5965.2|162
1696547400000|2023-10-05 23:10:00|5968.6|5965.6|5969.8|5966.8|5970.1|5967.5|5968.1|5965.5|98
1696547700000|2023-10-05 23:15:00|5969.2|5967.4|5970.9|5967.9|5971.4|5969|5968.1|5966.3|133
1696548000000|2023-10-05 23:20:00|5970.3|5968.5|5969.3|5967.5|5971.3|5968.8|5969.3|5967|57
1696548300000|2023-10-05 23:25:00|5969.4|5967.6|5970.3|5968.5|5971.1|5969|5969.3|5967.1|48
1696548600000|2023-10-05 23:30:00|5970.8|5969|5971.5|5969.7|5971.7|5969.9|5970.3|5968.1|94
1696548900000|2023-10-05 23:35:00|5971.4|5969.6|5970.4|5968.6|5971.8|5970|5969.9|5968.1|82
1696549200000|2023-10-05 23:40:00|5970.5|5968.7|5970.9|5969.1|5971.2|5969.4|5969.9|5968.1|123
1696549500000|2023-10-05 23:45:00|5971|5969.2|5968.4|5966.6|5971.5|5969.7|5968.3|5966.5|238
1696549800000|2023-10-05 23:50:00|5969|5967.2|5966.8|5965|5969.7|5967.3|5966.7|5964.9|127
1696550100000|2023-10-05 23:55:00|5966.7|5964.9|5967.7|5965.9|5967.8|5966|5966.7|5964.9|145
1696550400000|2023-10-06 00:00:00|5967.9|5966.1|5965.4|5963.6|5970.4|5968.6|5964.6|5962.8|240
1696550700000|2023-10-06 00:05:00|5965.5|5963.7|5968.1|5966.3|5968.3|5966.5|5965.1|5963.3|206
1696551000000|2023-10-06 00:10:00|5968.8|5967|5970.8|5969|5970.9|5969.1|5968.6|5966.8|178
1696551300000|2023-10-06 00:15:00|5970.7|5968.9|5966.5|5964.7|5971.1|5969.3|5966.3|5964.5|226
1696551600000|2023-10-06 00:20:00|5966.6|5964.8|5967.1|5965.3|5969.3|5967.5|5966.6|5964.8|191
1696551900000|2023-10-06 00:25:00|5967|5965.2|5965.8|5964|5967.1|5965.3|5964.7|5962.9|216
1696552200000|2023-10-06 00:30:00|5965.7|5963.9|5963|5961.2|5965.7|5963.9|5963|5961.2|222
1696552500000|2023-10-06 00:35:00|5963.1|5961.3|5964.7|5962.9|5965.8|5964|5963|5961.2|204
1696552800000|2023-10-06 00:40:00|5964.6|5962.8|5965.5|5963.7|5966|5964.2|5964.5|5962.7|139
1696553100000|2023-10-06 00:45:00|5965.6|5963.8|5969.2|5967.4|5970.4|5968.6|5965.4|5963.6|201
1696553400000|2023-10-06 00:50:00|5969.4|5967.6|5969.9|5968.1|5970|5968.2|5967.2|5965.4|236
1696553700000|2023-10-06 00:55:00|5969.7|5967.9|5966.4|5964.6|5970.4|5968.4|5966.3|5964.5|222
1696554000000|2023-10-06 01:00:00|5966.3|5964.5|5966.5|5964.7|5967.4|5965.6|5965.1|5963.3|205
1696554300000|2023-10-06 01:05:00|5966.6|5964.8|5965.8|5962.8|5966.6|5964.8|5962.7|5960.9|169
1696554600000|2023-10-06 01:10:00|5965.2|5963.4|5964.5|5962.7|5966.1|5963.7|5963.3|5961.4|175
1696554900000|2023-10-06 01:15:00|5964.7|5962.9|5963.6|5961.8|5965.7|5963.9|5962.1|5959.8|188
1696555200000|2023-10-06 01:20:00|5963.3|5961.5|5967.4|5965.6|5967.5|5965.7|5963.3|5961.5|176
1696555500000|2023-10-06 01:25:00|5967.5|5965.7|5968.1|5966.3|5968.3|5966.5|5965.3|5963.5|202
1696555800000|2023-10-06 01:30:00|5968.2|5966.4|5964|5962.2|5971.1|5969.3|5962.8|5961|277
1696556100000|2023-10-06 01:35:00|5963.9|5962.1|5969.4|5967.6|5970.2|5968.4|5963.9|5962.1|332
1696556400000|2023-10-06 01:40:00|5969.3|5967.5|5966.3|5964.5|5970.6|5968.8|5965.7|5963.9|262
1696556700000|2023-10-06 01:45:00|5966.2|5964.4|5964.2|5962.4|5967.2|5965.4|5962.4|5960.6|206
1696557000000|2023-10-06 01:50:00|5964.1|5962.3|5964.2|5962.4|5965.7|5963.9|5962.6|5960.8|218
1696557300000|2023-10-06 01:55:00|5964.3|5962.5|5964.1|5962.3|5965.3|5963.5|5963.3|5961.5|250
1696557600000|2023-10-06 02:00:00|5964.2|5962.4|5963.3|5961.5|5964.8|5963|5962.1|5960.3|176
1696557900000|2023-10-06 02:05:00|5963.2|5961.4|5965.6|5963.8|5965.7|5963.9|5962.7|5960.9|141
1696558200000|2023-10-06 02:10:00|5965.3|5963.5|5964.9|5963.1|5965.7|5963.9|5964.1|5962.3|148
1696558500000|2023-10-06 02:15:00|5964.5|5962.7|5962.3|5960.5|5964.7|5962.9|5962.3|5960.5|127
1696558800000|2023-10-06 02:20:00|5961.9|5960.1|5964.9|5963.1|5965.6|5963.8|5961.8|5960|102
1696559100000|2023-10-06 02:25:00|5964.8|5963|5964.7|5962.9|5965.3|5963.5|5964.2|5962.4|126
1696559400000|2023-10-06 02:30:00|5964.8|5963|5965.5|5963.7|5966|5964.2|5964.2|5962.4|106
1696559700000|2023-10-06 02:35:00|5965.6|5963.8|5968.1|5966.3|5968.1|5966.3|5965.5|5963.7|178
1696560000000|2023-10-06 02:40:00|5968|5966.2|5967.4|5965.6|5970.1|5968.3|5967.4|5965.6|163
1696560300000|2023-10-06 02:45:00|5967.5|5965.7|5969.3|5967.5|5970.3|5968.5|5967.1|5965.3|169
1696560600000|2023-10-06 02:50:00|5969.4|5967.6|5970|5968.2|5970.6|5968.8|5968.3|5966.5|235
1696560900000|2023-10-06 02:55:00|5970.2|5968.4|5968.5|5966.7|5971|5969.2|5967.6|5965.8|212
1696561200000|2023-10-06 03:00:00|5968.6|5966.8|5967.9|5966.1|5969.7|5967.9|5967.4|5965.6|201
1696561500000|2023-10-06 03:05:00|5967.8|5966|5966.7|5964.9|5967.8|5966|5965.6|5963.8|171
1696561800000|2023-10-06 03:10:00|5966.5|5964.7|5967.7|5965.9|5967.8|5966|5966.2|5964.4|171
1696562100000|2023-10-06 03:15:00|5967.6|5965.8|5968.4|5966.6|5968.5|5966.7|5967.2|5965.1|115
1696562400000|2023-10-06 03:20:00|5968.5|5966.7|5967.2|5965.4|5969|5967.2|5967.1|5965.3|148
1696562700000|2023-10-06 03:25:00|5967.1|5965.3|5967.7|5965.9|5968.7|5966.9|5967.1|5965.3|163
1696563000000|2023-10-06 03:30:00|5967.8|5966|5965.2|5963.4|5967.8|5966|5965.2|5963.4|151
1696563300000|2023-10-06 03:35:00|5965|5963.2|5963.8|5962|5965|5963.2|5963.5|5961.7|159
1696563600000|2023-10-06 03:40:00|5963.7|5961.9|5964.7|5962.9|5964.8|5963|5963.5|5961.7|149
1696563900000|2023-10-06 03:45:00|5964.6|5962.8|5964.6|5962.8|5965.5|5963.7|5964.1|5962.3|133
1696564200000|2023-10-06 03:50:00|5964.5|5962.7|5963.1|5961.3|5964.5|5962.7|5962.5|5960.7|177
1696564500000|2023-10-06 03:55:00|5962.9|5961.1|5963.3|5961.5|5963.6|5961.8|5962.6|5960.8|164
1696564800000|2023-10-06 04:00:00|5963.3|5961.5|5962.8|5961|5963.5|5961.7|5962.6|5960.8|136
1696565100000|2023-10-06 04:05:00|5962.9|5961.1|5962.4|5960.6|5963.2|5961.4|5962|5960.2|168
1696565400000|2023-10-06 04:10:00|5962.3|5960.5|5961.9|5960.1|5962.7|5960.9|5961.5|5959.7|138
1696565700000|2023-10-06 04:15:00|5962.1|5960.3|5963|5961.2|5963.7|5961.9|5962.1|5960.3|103
1696566000000|2023-10-06 04:20:00|5963.1|5961.3|5961.7|5959.9|5963.1|5961.3|5961.3|5959.5|109
1696566300000|2023-10-06 04:25:00|5961.6|5959.8|5963|5961.2|5963|5961.2|5961.6|5959.8|87
1696566600000|2023-10-06 04:30:00|5963.1|5961.3|5962.2|5960.4|5963.5|5961.7|5961.4|5959.6|156
1696566900000|2023-10-06 04:35:00|5962.1|5960.3|5962.6|5960.8|5963|5961.2|5961.6|5959.8|152
1696567200000|2023-10-06 04:40:00|5962.5|5960.7|5961.3|5959.5|5962.6|5960.8|5960.8|5959|104
1696567500000|2023-10-06 04:45:00|5961.4|5959.6|5959.9|5958.1|5961.6|5959.8|5959.6|5957.8|103
1696567800000|2023-10-06 04:50:00|5960|5958.2|5958.7|5956.9|5960.1|5958.3|5958.2|5956.4|130
1696568100000|2023-10-06 04:55:00|5959|5957.2|5958.8|5957|5959.2|5957.4|5958|5956.2|133
1696568400000|2023-10-06 05:00:00|5958.7|5956.9|5959.2|5957.4|5960|5958.2|5957.8|5956|124
1696568700000|2023-10-06 05:05:00|5959.1|5957.3|5958.2|5956.4|5960|5958.2|5957.7|5955.9|157
1696569000000|2023-10-06 05:10:00|5958.1|5956.3|5959.4|5957.6|5959.5|5957.7|5957.4|5955.6|151
1696569300000|2023-10-06 05:15:00|5959.5|5957.7|5957.7|5955.9|5959.7|5957.9|5957.2|5955.4|138
1696569600000|2023-10-06 05:20:00|5957.6|5955.8|5957|5955.2|5958.2|5956.4|5956.3|5954.5|149
1696569900000|2023-10-06 05:25:00|5956.9|5955.1|5956.5|5954.7|5957.7|5955.9|5956.4|5954.6|174
1696570200000|2023-10-06 05:30:00|5956.6|5954.8|5956.2|5954.4|5957.2|5955.4|5955.1|5953.3|194
1696570500000|2023-10-06 05:35:00|5956.1|5954.3|5955.2|5953.4|5956.8|5955|5955|5953.2|192
1696570800000|2023-10-06 05:40:00|5955.3|5953.5|5954.7|5952.9|5956.1|5954.3|5954.5|5952.7|105
1696571100000|2023-10-06 05:45:00|5954.8|5953|5956|5954.2|5956.2|5954.4|5954.2|5952.4|96
1696571400000|2023-10-06 05:50:00|5955.5|5953.7|5955.5|5953.7|5955.5|5953.7|5954.2|5952.4|103
1696571700000|2023-10-06 05:55:00|5955.4|5953.6|5955.3|5953.5|5955.4|5953.6|5954.5|5952.7|117
1696572000000|2023-10-06 06:00:00|5955.2|5953.4|5955.5|5953.7|5956.7|5954.9|5954.3|5952.5|177
1696572300000|2023-10-06 06:05:00|5955.6|5953.8|5958.6|5956.8|5959.2|5957.4|5955.3|5953.5|181
1696572600000|2023-10-06 06:10:00|5958.3|5956.5|5958.2|5956.4|5959.1|5957.3|5957.7|5955.9|157
1696572900000|2023-10-06 06:15:00|5958.3|5956.5|5958.3|5956.5|5958.8|5957|5957.3|5955.5|154
1696573200000|2023-10-06 06:20:00|5958.5|5956.7|5957.6|5955.8|5959.3|5957.5|5957.3|5955.5|160
1696573500000|2023-10-06 06:25:00|5957.7|5955.9|5954.2|5952.4|5957.7|5955.9|5954.1|5952.3|226
1696573800000|2023-10-06 06:30:00|5954.3|5952.5|5954.8|5953|5956.1|5954.3|5954.2|5952.4|215
1696574100000|2023-10-06 06:35:00|5954.5|5952.7|5952.5|5950.7|5954.6|5952.8|5952.2|5950.4|188
1696574400000|2023-10-06 06:40:00|5952.6|5950.8|5951.4|5949.6|5953.3|5951.5|5951.3|5949.4|204
1696574700000|2023-10-06 06:45:00|5951.3|5949.5|5953.4|5951.6|5953.5|5951.7|5951.2|5949.4|215
1696575000000|2023-10-06 06:50:00|5953.5|5951.7|5952.2|5950.4|5955.7|5953.9|5951.8|5950|237
1696575300000|2023-10-06 06:55:00|5952.3|5950.5|5954.6|5952.8|5954.6|5952.8|5952.3|5950.5|224
1696575600000|2023-10-06 07:00:00|5954.5|5952.7|5957.7|5955.9|5958.6|5956.8|5953.8|5952|378
1696575900000|2023-10-06 07:05:00|5957.6|5955.8|5958.2|5956.4|5959.1|5957.3|5956.9|5955.1|296
1696576200000|2023-10-06 07:10:00|5958|5956.2|5960.4|5958.6|5961.5|5959.7|5957.5|5955.7|304
1696576500000|2023-10-06 07:15:00|5960.7|5958.9|5955.4|5953.6|5961.1|5959.3|5955.2|5953.4|336
1696576800000|2023-10-06 07:20:00|5955.3|5953.5|5958.6|5956.8|5960.1|5958.3|5955.3|5953.5|302
1696577100000|2023-10-06 07:25:00|5958.5|5956.7|5958|5956.2|5959.6|5957.8|5957.9|5956.1|310
1696577400000|2023-10-06 07:30:00|5958.1|5956.3|5961.7|5959.9|5961.7|5959.9|5958.1|5956.3|264
1696577700000|2023-10-06 07:35:00|5961.6|5959.8|5963.5|5961.7|5963.7|5961.9|5960.4|5958.6|250
1696578000000|2023-10-06 07:40:00|5964|5962.2|5963.6|5961.8|5964.9|5963.1|5963.1|5961.3|248
1696578300000|2023-10-06 07:45:00|5963.7|5961.9|5962.7|5960.9|5965.7|5963.9|5962.7|5960.9|255
1696578600000|2023-10-06 07:50:00|5962.6|5960.8|5963.8|5962|5963.9|5962.1|5961.3|5959.5|260
1696578900000|2023-10-06 07:55:00|5964.1|5962.3|5966.1|5964.3|5968.1|5966.3|5964.1|5962.3|222
1696579200000|2023-10-06 08:00:00|5966.2|5964.4|5962.8|5961|5967.2|5965.4|5962.1|5960.3|269
1696579500000|2023-10-06 08:05:00|5962.9|5961.1|5965|5963.2|5967.4|5965.6|5962.7|5960.9|274
1696579800000|2023-10-06 08:10:00|5964.9|5963.1|5962.7|5960.9|5965.2|5963.2|5962.4|5960.6|223
1696580100000|2023-10-06 08:15:00|5962.6|5960.8|5962.8|5961|5964.1|5962.3|5961.1|5959.3|269
1696580400000|2023-10-06 08:20:00|5962.9|5961.1|5959.7|5957.9|5964.1|5962|5959.5|5957.7|197
1696580700000|2023-10-06 08:25:00|5959.6|5957.8|5962.3|5960.5|5963.2|5961.4|5959.5|5957.7|183
1696581000000|2023-10-06 08:30:00|5962.4|5960.6|5960.1|5958.3|5962.5|5960.7|5959|5957.2|213
1696581300000|2023-10-06 08:35:00|5960|5958.2|5960.9|5959.1|5961.4|5959.6|5959.5|5957.7|209
1696581600000|2023-10-06 08:40:00|5961|5959.2|5965.6|5963.8|5966.1|5964.3|5960.7|5958.9|249
1696581900000|2023-10-06 08:45:00|5965.7|5963.9|5967.7|5965.9|5968.7|5966.9|5965.6|5963.8|268
1696582200000|2023-10-06 08:50:00|5967.6|5965.8|5963.6|5961.8|5967.6|5965.8|5963.5|5961.7|225
1696582500000|2023-10-06 08:55:00|5963.5|5961.7|5963.7|5961.9|5965|5963.2|5962.7|5960.9|211
1696582800000|2023-10-06 09:00:00|5964|5962.2|5963.8|5962|5964.6|5962.8|5962.1|5960.3|221
1696583100000|2023-10-06 09:05:00|5963.7|5961.9|5964.1|5962.3|5965.2|5963.4|5963.6|5961.8|206
1696583400000|2023-10-06 09:10:00|5964.2|5962.4|5963.4|5961.6|5965|5962.7|5962.1|5960.3|155
1696583700000|2023-10-06 09:15:00|5963.5|5961.7|5965.3|5963.5|5966.4|5964.6|5963.1|5961.3|165
1696584000000|2023-10-06 09:20:00|5965.4|5963.6|5964.6|5962.8|5966.6|5964.1|5964.2|5962.4|174
1696584300000|2023-10-06 09:25:00|5964.7|5962.9|5964.9|5961.9|5964.9|5962.9|5962.8|5961|183
1696584600000|2023-10-06 09:30:00|5964.8|5961.8|5966.9|5963.9|5967.4|5964.8|5964.2|5961.8|187
1696584900000|2023-10-06 09:35:00|5966.3|5964.5|5964.9|5963.1|5966.8|5964.9|5964.7|5962.9|181
1696585200000|2023-10-06 09:40:00|5965.2|5963.4|5965|5963.2|5966.7|5964.9|5963.4|5961.6|202
1696585500000|2023-10-06 09:45:00|5964.9|5963.1|5963.2|5961.4|5965.4|5963.6|5962.4|5960.6|172
1696585800000|2023-10-06 09:50:00|5963.1|5961.3|5962.6|5960.8|5963.6|5961.8|5961.6|5959.8|266
1696586100000|2023-10-06 09:55:00|5962.5|5960.7|5962.3|5960.5|5963.7|5961.9|5962.1|5960.3|218
1696586400000|2023-10-06 10:00:00|5962.4|5960.6|5963.7|5961.9|5964.2|5962.4|5961.6|5959.8|214
1696586700000|2023-10-06 10:05:00|5963.8|5962|5968.8|5967|5968.9|5967.1|5963.1|5961.3|183
1696587000000|2023-10-06 10:10:00|5968.7|5966.9|5970.2|5968.4|5971.3|5969.5|5968.2|5966.4|188
1696587300000|2023-10-06 10:15:00|5970.3|5968.5|5968.3|5966.5|5971.7|5969.9|5968.1|5966.3|165
1696587600000|2023-10-06 10:20:00|5968.2|5966.4|5967.5|5965.7|5968.5|5966.7|5966.2|5964.4|168
1696587900000|2023-10-06 10:25:00|5967.6|5965.8|5966.7|5964.9|5968.1|5966.3|5966.5|5964.7|127
1696588200000|2023-10-06 10:30:00|5966.6|5964.8|5966.6|5964.8|5967.6|5965.8|5965.7|5963.9|181
1696588500000|2023-10-06 10:35:00|5966.7|5964.9|5967.7|5965.9|5968.4|5966.6|5966.7|5964.9|182
1696588800000|2023-10-06 10:40:00|5967.8|5966|5969.2|5967.4|5969.3|5967.5|5967.3|5965.5|162
1696589100000|2023-10-06 10:45:00|5969.1|5967.3|5965.1|5963.3|5969.1|5967.3|5964.6|5962.8|212
1696589400000|2023-10-06 10:50:00|5965|5963.2|5964.3|5962.5|5965.1|5963.3|5963.1|5961.3|217
1696589700000|2023-10-06 10:55:00|5964.2|5962.4|5964.2|5962.4|5964.7|5962.9|5963.1|5961.3|207
1696590000000|2023-10-06 11:00:00|5964.1|5962.3|5961.8|5960|5964.6|5962.8|5961.3|5959.5|201
1696590300000|2023-10-06 11:05:00|5961.7|5959.9|5962.8|5961|5963.4|5961.6|5961.3|5959.5|185
1696590600000|2023-10-06 11:10:00|5962.9|5961.1|5961.5|5959.7|5963.3|5961.5|5961.5|5959.7|143
1696590900000|2023-10-06 11:15:00|5961.6|5959.8|5963.3|5961.5|5963.4|5961.6|5961.3|5959.5|159
1696591200000|2023-10-06 11:20:00|5963.8|5962|5961.6|5959.8|5964.2|5962.4|5961.5|5959.7|193
1696591500000|2023-10-06 11:25:00|5961.7|5959.9|5959|5957.2|5962.6|5960.8|5958.6|5956.8|182
1696591800000|2023-10-06 11:30:00|5958.9|5957.1|5959.7|5957.9|5961.1|5959.3|5958.1|5956.3|196
1696592100000|2023-10-06 11:35:00|5959.6|5957.8|5961.6|5959.8|5963.2|5961.4|5959.6|5957.8|217
1696592400000|2023-10-06 11:40:00|5961.7|5959.9|5964.3|5962.5|5964.4|5962.6|5961.6|5959.8|218
1696592700000|2023-10-06 11:45:00|5964.4|5962.6|5966.8|5965|5966.8|5965|5964.3|5962.5|220
1696593000000|2023-10-06 11:50:00|5966.7|5964.9|5967.8|5966|5968.6|5966.8|5966.4|5964.6|154
1696593300000|2023-10-06 11:55:00|5967.9|5966.1|5965.3|5963.5|5968.2|5966.4|5965.1|5963.3|193
1696593600000|2023-10-06 12:00:00|5965.2|5963.4|5967.2|5965.4|5968|5965.7|5965.1|5963.3|217
1696593900000|2023-10-06 12:05:00|5967.1|5965.3|5965.2|5963.4|5968.1|5966.3|5965|5963.2|303
1696594200000|2023-10-06 12:10:00|5965.3|5963.5|5964.9|5963.1|5965.8|5964|5963.1|5961.3|311
1696594500000|2023-10-06 12:15:00|5965|5963.2|5965.6|5963.8|5966.4|5964.6|5963.6|5961.8|268
1696594800000|2023-10-06 12:20:00|5965.4|5963.6|5965.7|5963.9|5968.6|5966.8|5963.2|5961.4|356
1696595100000|2023-10-06 12:25:00|5965.8|5964|5966.3|5962.3|5967.6|5964.6|5964.1|5961.3|299
1696595400000|2023-10-06 12:30:00|5966|5962|5928.5|5925.5|5966|5962|5925|5922.5|923
1696595700000|2023-10-06 12:35:00|5928|5926.2|5939.7|5937.9|5941.5|5939.3|5928|5926.2|845
1696596000000|2023-10-06 12:40:00|5939.5|5937.7|5939.4|5936.4|5945|5943.2|5937.4|5935.3|734
1696596300000|2023-10-06 12:45:00|5939.5|5936.5|5930.3|5928.5|5939.8|5937.1|5928|5925|742
1696596600000|2023-10-06 12:50:00|5930.1|5928.3|5932|5930.2|5932.9|5931.1|5924.6|5922|670
1696596900000|2023-10-06 12:55:00|5931.9|5930.1|5934.7|5932.9|5936.6|5934.8|5928.8|5927|571
1696597200000|2023-10-06 13:00:00|5934.8|5933|5938.4|5936.6|5941|5939.2|5931|5929.2|640
1696597500000|2023-10-06 13:05:00|5938.2|5936.4|5942.4|5940.6|5947.1|5945.3|5937.3|5935.5|585
1696597800000|2023-10-06 13:10:00|5942.3|5940.5|5942.9|5941.1|5948.4|5946.6|5940.1|5938.3|512
1696598100000|2023-10-06 13:15:00|5943|5941.2|5944.4|5942.6|5947.5|5945.7|5942|5940.2|487
1696598400000|2023-10-06 13:20:00|5944.3|5942.5|5951.5|5949.7|5952|5950.2|5944.2|5942.4|498
1696598700000|2023-10-06 13:25:00|5951.6|5949.8|5943.5|5941.7|5952.8|5951|5943.4|5941.6|461
1696599000000|2023-10-06 13:30:00|5943.7|5941.9|5944|5942.2|5948.1|5946.3|5941.9|5940.1|637
1696599300000|2023-10-06 13:35:00|5944.1|5942.3|5939.5|5937.7|5945.4|5943.6|5937|5935.2|588
1696599600000|2023-10-06 13:40:00|5939.4|5937.6|5941.4|5939.6|5942.7|5940.9|5936.1|5934.3|557
1696599900000|2023-10-06 13:45:00|5941.6|5939.8|5935.7|5933.9|5945.1|5943.3|5935.7|5933.9|578
1696600200000|2023-10-06 13:50:00|5935.6|5933.8|5937.6|5935.8|5939.4|5937.6|5934.4|5932.6|547
1696600500000|2023-10-06 13:55:00|5937.5|5935.7|5941.3|5939.5|5942.2|5940.4|5934.1|5932.3|534
1696600800000|2023-10-06 14:00:00|5941.5|5939.7|5944.6|5942.8|5945.8|5944|5941.3|5939.5|477
1696601100000|2023-10-06 14:05:00|5944.7|5942.9|5944.4|5942.6|5947.5|5945.7|5940.1|5938.3|604
1696601400000|2023-10-06 14:10:00|5944.3|5942.5|5949.7|5947.9|5951.6|5949.8|5943.4|5941.6|525
1696601700000|2023-10-06 14:15:00|5949.6|5947.8|5950.4|5948.6|5952.8|5951|5948.8|5947|498
1696602000000|2023-10-06 14:20:00|5950.5|5948.7|5958.9|5957.1|5959.7|5957.9|5947|5945.2|520
1696602300000|2023-10-06 14:25:00|5959.2|5957.4|5958.6|5956.8|5959.7|5957.9|5953.9|5952.1|549
1696602600000|2023-10-06 14:30:00|5958.9|5957.1|5962.6|5960.8|5966.6|5964.8|5958.8|5957|538
1696602900000|2023-10-06 14:35:00|5962.5|5960.7|5967|5965.2|5968.5|5966.7|5960.2|5958.4|504
1696603200000|2023-10-06 14:40:00|5967.2|5965.4|5962.5|5960.7|5968.5|5966.7|5959.9|5958.1|504
1696603500000|2023-10-06 14:45:00|5962.4|5960.6|5960.7|5958.9|5964.2|5962.4|5960.2|5958.4|445
1696603800000|2023-10-06 14:50:00|5960.6|5958.8|5957.3|5955.5|5961.2|5959.4|5957|5955.2|450
1696604100000|2023-10-06 14:55:00|5957.4|5955.6|5955.8|5954|5958.8|5957|5955.5|5953.7|456
1696604400000|2023-10-06 15:00:00|5955.9|5954.1|5963.7|5961.9|5964.1|5962.3|5954.3|5952.5|419
1696604700000|2023-10-06 15:05:00|5963.9|5962.1|5965.1|5963.3|5965.6|5963.8|5961.1|5959.3|422
1696605000000|2023-10-06 15:10:00|5965|5963.2|5969.8|5968|5973.2|5971.4|5963.9|5962.1|488
1696605300000|2023-10-06 15:15:00|5969.6|5967.8|5967.9|5966.1|5971.1|5969.3|5967.1|5965.3|552
1696605600000|2023-10-06 15:20:00|5968.1|5966.3|5976.4|5974.6|5976.5|5974.7|5967.4|5965.6|450
1696605900000|2023-10-06 15:25:00|5976.7|5974.9|5982.8|5981|5986.3|5984.1|5975.3|5973|457
1696606200000|2023-10-06 15:30:00|5983|5981.2|5990.7|5988.9|5990.7|5988.9|5982.8|5981|473
1696606500000|2023-10-06 15:35:00|5990.5|5988.7|5994.3|5992.5|5996.6|5994.8|5987.2|5985.4|563
1696606800000|2023-10-06 15:40:00|5994.2|5992.4|5994.6|5992.8|6000.9|5999.1|5993.7|5991.9|462
1696607100000|2023-10-06 15:45:00|5994.7|5992.9|5997.8|5996|5998.8|5997|5989.6|5987.3|462
1696607400000|2023-10-06 15:50:00|5997.9|5996.1|5995.6|5993.8|5998.2|5996.4|5993.1|5991.3|415
1696607700000|2023-10-06 15:55:00|5995.7|5993.9|5994.6|5992.8|5998.3|5996.2|5994.6|5992.8|418
1696608000000|2023-10-06 16:00:00|5994.5|5992.7|5991.9|5990.1|5995.5|5993.7|5990.7|5988.1|510
1696608300000|2023-10-06 16:05:00|5992|5990.2|5994.2|5992.4|5996|5994.2|5991.6|5989.8|447
1696608600000|2023-10-06 16:10:00|5994.4|5992.6|5990|5988.2|5996.8|5994.4|5989.2|5987.1|399
1696608900000|2023-10-06 16:15:00|5990.1|5988.3|5989.2|5987.4|5991.8|5990|5988.9|5986.5|375
1696609200000|2023-10-06 16:20:00|5989.4|5987.6|5987.4|5985.6|5990.2|5988.2|5985.3|5983|422
1696609500000|2023-10-06 16:25:00|5987.3|5985.5|5987.7|5985.9|5989.7|5987.2|5985.1|5982.1|367
1696609800000|2023-10-06 16:30:00|5987.6|5985.8|5985.5|5983.7|5990.1|5988.1|5985.5|5983.7|294
1696610100000|2023-10-06 16:35:00|5985.6|5983.8|5984.6|5982.8|5988.7|5986.2|5984|5981.6|279
1696610400000|2023-10-06 16:40:00|5984.5|5982.7|5990|5988.2|5991|5989.2|5984.1|5981.7|306
1696610700000|2023-10-06 16:45:00|5990.1|5988.3|5989.2|5987.4|5991.8|5990|5988.6|5986.8|290
1696611000000|2023-10-06 16:50:00|5989.3|5987.5|5986.3|5984.5|5990|5988.2|5986|5984.2|277
1696611300000|2023-10-06 16:55:00|5986.1|5984.3|5983.7|5981.9|5987|5985.2|5983.2|5981.4|286
1696611600000|2023-10-06 17:00:00|5983.8|5982|5986|5984.2|5988.1|5985.9|5983.6|5981.8|306
1696611900000|2023-10-06 17:05:00|5985.7|5983.9|5984.7|5982.9|5986.6|5984.8|5983.1|5981.3|226
1696612200000|2023-10-06 17:10:00|5984.6|5982.8|5991.1|5989.3|5991.2|5989.3|5982.8|5981|337
1696612500000|2023-10-06 17:15:00|5991.2|5989.4|5991.2|5989.4|5991.7|5989.6|5988.6|5986.8|333
1696612800000|2023-10-06 17:20:00|5991.4|5989.6|5992.5|5990.7|5993.3|5991.5|5990.4|5988.6|306
1696613100000|2023-10-06 17:25:00|5992.6|5990.8|5993|5991.2|5994.5|5992.7|5991.8|5990|305
1696613400000|2023-10-06 17:30:00|5993.1|5991.3|5993.5|5991.7|5994.3|5992.5|5992.8|5991|259
1696613700000|2023-10-06 17:35:00|5993.4|5991.6|5991.6|5989.8|5993.5|5991.7|5989.5|5987.7|183
1696614000000|2023-10-06 17:40:00|5991.5|5989.7|5990.1|5987.1|5991.7|5989.9|5989|5987|217
1696614300000|2023-10-06 17:45:00|5989.4|5987.6|5989.4|5987.6|5990.8|5988.8|5988.3|5986.5|267
1696614600000|2023-10-06 17:50:00|5989.5|5987.7|5989.5|5987.7|5990.7|5988.6|5988.8|5987|267
1696614900000|2023-10-06 17:55:00|5989.4|5987.6|5991.9|5990.1|5992.2|5990.4|5989.2|5987.4|223
1696615200000|2023-10-06 18:00:00|5991.8|5990|5995|5993.2|5995.1|5993.3|5991.4|5989.6|225
1696615500000|2023-10-06 18:05:00|5994.9|5993.1|5995|5993.2|5995|5993.2|5993.1|5991.3|170
1696615800000|2023-10-06 18:10:00|5994.9|5993.1|5997.1|5995.3|5998.1|5996.3|5994.9|5993.1|272
1696616100000|2023-10-06 18:15:00|5997.2|5995.4|5996|5994.2|5997.7|5995.9|5994.6|5992.5|185
1696616400000|2023-10-06 18:20:00|5995.9|5994.1|5996.3|5994.5|5998|5995.9|5995.7|5993.7|235
1696616700000|2023-10-06 18:25:00|5996.2|5994.4|6001.5|5999.7|6001.6|5999.8|5996.2|5993.6|240
1696617000000|2023-10-06 18:30:00|6001.6|5999.8|6001.6|5999.8|6002.3|6000.4|5999.7|5997.2|223
1696617300000|2023-10-06 18:35:00|6001.9|6000.1|6004.2|6002.4|6004.7|6002.9|6001.9|6000|200
1696617600000|2023-10-06 18:40:00|6004.1|6002.3|6001.8|6000|6004.4|6002.6|6001.7|5999.9|165
1696617900000|2023-10-06 18:45:00|6001.7|5999.9|6002.1|6000.3|6003.7|6001.9|6001.5|5999.7|174
1696618200000|2023-10-06 18:50:00|6001.8|6000|5998.1|5996.3|6001.8|6000|5997.7|5995.9|171
1696618500000|2023-10-06 18:55:00|5997.7|5995.9|6000.9|5999.1|6001.3|5999.5|5997.2|5995.4|194
1696618800000|2023-10-06 19:00:00|6000.6|5998.8|5998.7|5996.9|6002.4|6000.6|5998.3|5996.5|195
1696619100000|2023-10-06 19:05:00|5998.6|5996.8|5999.7|5997.9|6000.3|5998.5|5997.6|5995.8|185
1696619400000|2023-10-06 19:10:00|5999.6|5997.8|5997.6|5995.8|5999.7|5997.8|5996.4|5994.6|209
1696619700000|2023-10-06 19:15:00|5997.5|5995.7|5997.1|5995.3|5998.3|5996.5|5995.9|5994.1|215
1696620000000|2023-10-06 19:20:00|5997|5995.2|5998.5|5996.7|5998.9|5997.1|5996.6|5994.8|186
1696620300000|2023-10-06 19:25:00|5998.3|5996.5|5998.7|5996.9|5999.4|5997|5997.7|5995.9|184
1696620600000|2023-10-06 19:30:00|5998.6|5996.8|5996.7|5994.9|5999.8|5998|5996.4|5994.6|184
1696620900000|2023-10-06 19:35:00|5996.6|5994.8|5998.4|5996.6|5998.4|5996.6|5996.6|5994.8|153
1696621200000|2023-10-06 19:40:00|5998.5|5996.7|5997.7|5995.9|5998.6|5996.8|5997.1|5995.3|224
1696621500000|2023-10-06 19:45:00|5997.6|5995.8|5999.3|5997.5|5999.9|5998.1|5997.5|5995.7|198
1696621800000|2023-10-06 19:50:00|5999.2|5997.4|5995.1|5993.3|5999.2|5997.4|5995|5993.2|208
1696622100000|2023-10-06 19:55:00|5995|5993.2|5995.7|5993.9|5996.7|5994.5|5994.7|5992.7|224
1696622400000|2023-10-06 20:00:00|5995.8|5994|5996.5|5993.5|5996.8|5994|5995.6|5992.9|179
1696622700000|2023-10-06 20:05:00|5996.8|5993.8|5995.5|5992.5|5996.9|5993.9|5995.4|5992.4|123
1696623000000|2023-10-06 20:10:00|5995.4|5992.4|5995.4|5992.4|5996.2|5993.2|5994.7|5991.7|133
1696623300000|2023-10-06 20:15:00|5995.5|5992.5|5993.8|5990.8|5995.7|5992.7|5993.3|5990.3|154
1696623600000|2023-10-06 20:20:00|5993.9|5990.9|5994.7|5991.7|5995.5|5992.5|5993.8|5990.8|105
1696623900000|2023-10-06 20:25:00|5994.8|5991.8|5994.2|5991.2|5995.5|5992.5|5994.1|5991.1|61
1696624200000|2023-10-06 20:30:00|5994.1|5991.1|5993.3|5990.3|5994.3|5991.3|5993|5990|60
1696624500000|2023-10-06 20:35:00|5993.4|5990.4|5991.7|5988.7|5993.7|5990.7|5991.6|5988.6|156
1696624800000|2023-10-06 20:40:00|5991.6|5988.6|5991.5|5988.5|5992.1|5989.1|5991.3|5988.3|161
1696625100000|2023-10-06 20:45:00|5991.4|5988.4|5992.2|5989.2|5992.3|5989.3|5991.3|5988.3|116
1696625400000|2023-10-06 20:50:00|5992.3|5989.3|5990.8|5987.8|5992.3|5989.3|5990.5|5987.5|153
1696625700000|2023-10-06 20:55:00|5991.7|5986.9|5993|5987.2|5993.4|5987.8|5991.4|5986|308
1696795200000|2023-10-08 20:00:00|5972.3|5963.6|5972.3|5965|5972.3|5965|5972.3|5963.6|2
1696795500000|2023-10-08 20:05:00||5963.8||5963.7||5963.8||5963.7|2
1696795800000|2023-10-08 20:10:00|5971.4|5963.1|5972.2|5962.2|5972.2|5963.2|5971.4|5962.2|5
1696796100000|2023-10-08 20:15:00||5962.5||5962.5||5962.8||5962.4|5
1696796400000|2023-10-08 20:20:00|5972.1|5962.2|5968.7|5961.7|5972.9|5968|5968.7|5961.5|18
1696796700000|2023-10-08 20:25:00|5970.6|5961.8|5969.1|5962.4|5970.6|5962.4|5969.1|5961.6|6
1696797000000|2023-10-08 20:30:00|5969.4|5961.7|5969.4|5962|5969.4|5962|5969.4|5961.7|2
1696797300000|2023-10-08 20:35:00|5971.3|5961.6|5970.3|5961.2|5973|5963|5968.4|5959.7|36
1696797600000|2023-10-08 20:40:00|5968.9|5962|5968.9|5962.5|5970|5962.5|5968.9|5962|3
1696797900000|2023-10-08 20:45:00|5970|5962.1|5973.2|5963.2|5973.5|5963.5|5970|5960.5|6
1696798200000|2023-10-08 20:50:00|5972.4|5963.1|5970.2|5963|5972.4|5963.5|5969.9|5960.8|9
1696798500000|2023-10-08 20:55:00|5971.1|5962.1|5972|5960.2|5973.5|5963.3|5971.1|5960.1|20
1696798800000|2023-10-08 21:00:00|5971.8|5960|5970.9|5965.1|5975.2|5965.1|5970.8|5960|30
1696799100000|2023-10-08 21:05:00|5972.4|5966.6|5971.6|5965.8|5972.4|5966.6|5970.4|5964.7|27
1696799400000|2023-10-08 21:10:00|5971.5|5965.7|5973.6|5967.8|5973.6|5967.8|5971.5|5965.7|185
1696799700000|2023-10-08 21:15:00|5972.4|5966.6|5971.6|5966.4|5973.7|5967.9|5971.6|5966.4|21
1696800000000|2023-10-08 21:20:00|5972.3|5966.5|5971.4|5966.6|5973.8|5968|5971.3|5966.1|87
1696800300000|2023-10-08 21:25:00|5971.3|5966.5|5972.5|5966.7|5974.2|5968.4|5971.1|5966|44
1696800600000|2023-10-08 21:30:00|5972.6|5967.4|5972.3|5966.6|5973.9|5968.1|5971.5|5966.3|34
1696800900000|2023-10-08 21:35:00|5971.5|5966.4|5970.6|5965.8|5972.5|5966.8|5970.6|5965.8|52
1696801200000|2023-10-08 21:40:00|5971.1|5966.2|5973.9|5968.1|5974.4|5968.6|5971.1|5965.8|85
1696801500000|2023-10-08 21:45:00|5974.3|5968.5|5974|5968.2|5976.2|5970.4|5973.6|5967.8|91
1696801800000|2023-10-08 21:50:00|5974.1|5968.3|5971.7|5966.9|5974.1|5968.3|5971.7|5966.6|70
1696802100000|2023-10-08 21:55:00|5971.5|5966.7|5969.4|5964.4|5971.5|5966.7|5969.3|5964.4|92
1696802400000|2023-10-08 22:00:00|5969.7|5964.9|5970.8|5966|5980.3|5974.5|5969.7|5964.9|366
1696802700000|2023-10-08 22:05:00|5970|5967|5966.5|5963.5|5971.8|5968.8|5964.3|5961.3|341
1696803000000|2023-10-08 22:10:00|5966.6|5963.6|5966.2|5963.2|5967.2|5964.2|5963.7|5960.7|267
1696803300000|2023-10-08 22:15:00|5966.6|5963.6|5971.1|5968.1|5973.3|5970.3|5966.4|5963.4|249
1696803600000|2023-10-08 22:20:00|5971|5968|5972|5969|5973.9|5970.9|5968.7|5965.7|276
1696803900000|2023-10-08 22:25:00|5971.9|5968.9|5973.5|5970.5|5974.1|5971.1|5970.8|5967.8|111
1696804200000|2023-10-08 22:30:00|5972.7|5969.7|5969.5|5966.5|5974.6|5971.6|5967|5964|201
1696804500000|2023-10-08 22:35:00|5969.4|5966.4|5969.6|5966.6|5971.5|5968.5|5969.1|5966.1|132
1696804800000|2023-10-08 22:40:00|5969.5|5966.5|5968.3|5965.3|5971.2|5968.2|5968.1|5965.1|139
1696805100000|2023-10-08 22:45:00|5968.4|5965.4|5968.3|5965.3|5970.8|5967.8|5968.2|5965.2|107
1696805400000|2023-10-08 22:50:00|5968.4|5965.4|5968.6|5965.6|5969|5966|5966.3|5963.3|134
1696805700000|2023-10-08 22:55:00|5968.5|5965.5|5967.3|5964.3|5969.6|5966.6|5966.2|5963.2|147
1696806000000|2023-10-08 23:00:00|5967.2|5964.2|5967.1|5964.1|5968.8|5965.8|5966.3|5963.7|213
1696806300000|2023-10-08 23:05:00|5967.2|5964.2|5969.7|5967.9|5969.7|5967.9|5964.3|5962.5|173
1696806600000|2023-10-08 23:10:00|5969.8|5968|5968.5|5965.5|5970.9|5968.5|5967.7|5965.4|246
1696806900000|2023-10-08 23:15:00|5968.6|5965.6|5970|5968.2|5972.7|5969.7|5967.7|5965.5|243
1696807200000|2023-10-08 23:20:00|5969.9|5968.1|5970.2|5968.4|5971.4|5969.6|5969.2|5966.9|214
1696807500000|2023-10-08 23:25:00|5970.3|5968.5|5973|5970|5974|5971.1|5970.2|5967.8|230
1696807800000|2023-10-08 23:30:00|5973.1|5970.1|5972.3|5970.5|5974.5|5972.2|5972.2|5969.9|182
1696808100000|2023-10-08 23:35:00|5972.4|5970.6|5973.3|5970.3|5973.9|5971.3|5972.1|5969.7|141
1696808400000|2023-10-08 23:40:00|5973.2|5970.2|5973.6|5970.6|5974.2|5971.7|5972.8|5969.9|152
1696808700000|2023-10-08 23:45:00|5973.5|5970.5|5970.2|5967.2|5973.6|5971.2|5968.1|5965.1|184
1696809000000|2023-10-08 23:50:00|5970.1|5967.1|5971.1|5968.1|5972.3|5969.9|5970.1|5967.1|251
1696809300000|2023-10-08 23:55:00|5971|5968|5972.9|5971.1|5973.9|5971.6|5970.3|5967.6|258
1696809600000|2023-10-09 00:00:00|5973.7|5970.7|5976.4|5973.4|5978.1|5975.3|5971.8|5969.8|252
1696809900000|2023-10-09 00:05:00|5976.3|5973.3|5976.4|5973.4|5979.3|5977|5975.4|5972.4|254
1696810200000|2023-10-09 00:10:00|5976.3|5973.3|5974.1|5972.3|5976.9|5974.5|5973.5|5971.1|288
1696810500000|2023-10-09 00:15:00|5974.2|5972.4|5975.6|5973.8|5976.9|5974.8|5973.1|5971.2|317
1696810800000|2023-10-09 00:20:00|5975.7|5973.9|5980.9|5979.1|5981.3|5979.5|5975|5973.2|188
1696811100000|2023-10-09 00:25:00|5981|5979.2|5979.2|5977.4|5982.5|5980.7|5978|5976.2|187
1696811400000|2023-10-09 00:30:00|5979.1|5977.3|5978.7|5976.9|5979.8|5977.9|5977.9|5976|204
1696811700000|2023-10-09 00:35:00|5979|5977.2|5980.4|5978.6|5980.7|5978.9|5978.3|5976.5|177
1696812000000|2023-10-09 00:40:00|5980.3|5978.5|5980.7|5978.9|5982.8|5981|5979.8|5978|214
1696812300000|2023-10-09 00:45:00|5980.8|5979|5981.8|5980|5982.5|5980.7|5980.4|5978.6|207
1696812600000|2023-10-09 00:50:00|5981.6|5979.8|5983.3|5981.5|5984|5982.2|5981|5979.2|268
1696812900000|2023-10-09 00:55:00|5983.4|5981.6|5986.3|5984.5|5986.3|5984.5|5981.6|5979.8|217
1696813200000|2023-10-09 01:00:00|5986.2|5984.4|5984.2|5982.4|5987.2|5985.4|5983.7|5981.8|374
1696813500000|2023-10-09 01:05:00|5984.1|5982.3|5980.7|5978.9|5984.9|5983.1|5978.6|5976.8|289
1696813800000|2023-10-09 01:10:00|5980.6|5978.8|5976.6|5974.8|5980.7|5978.9|5975.8|5973.6|350
1696814100000|2023-10-09 01:15:00|5976.7|5974.9|5979.5|5977.7|5980.6|5978.8|5976.6|5974.8|231
1696814400000|2023-10-09 01:20:00|5979.6|5977.8|5979.9|5978.1|5980.2|5978.4|5978.8|5977|201
1696814700000|2023-10-09 01:25:00|5980|5978.2|5980.6|5978.8|5981.3|5979.5|5977.7|5975.9|190
1696815000000|2023-10-09 01:30:00|5980.7|5978.9|5975.8|5974|5980.7|5978.9|5973.5|5971.7|260
1696815300000|2023-10-09 01:35:00|5975.9|5974.1|5977.1|5975.3|5977.7|5975.9|5975.1|5973.3|264
1696815600000|2023-10-09 01:40:00|5977.2|5975.4|5976.9|5975.1|5977.7|5975.8|5975.1|5973.3|240
1696815900000|2023-10-09 01:45:00|5977|5975.2|5978.1|5976.3|5978.2|5976.4|5975.7|5973.9|208
1696816200000|2023-10-09 01:50:00|5978|5976.2|5980.3|5978.5|5980.6|5978.8|5978|5976.2|206
1696816500000|2023-10-09 01:55:00|5980.4|5978.6|5982.4|5980.6|5982.6|5980.8|5980.4|5978.6|218
1696816800000|2023-10-09 02:00:00|5982.5|5980.7|5981.8|5980|5983.5|5981.7|5980.9|5979.1|201
1696817100000|2023-10-09 02:05:00|5981.6|5979.8|5983.2|5981.4|5983.7|5981.9|5980.7|5978.9|186
1696817400000|2023-10-09 02:10:00|5983.1|5981.3|5984|5982.2|5984.3|5982.5|5982.5|5980.7|203
1696817700000|2023-10-09 02:15:00|5984.1|5982.3|5985|5983.2|5985.5|5983.7|5984|5982.2|194
1696818000000|2023-10-09 02:20:00|5985.1|5983.3|5988.4|5986.6|5988.7|5986.9|5984.8|5983|144
1696818300000|2023-10-09 02:25:00|5988.5|5986.7|5989.2|5987.4|5990|5988.2|5987.4|5985.6|153
1696818600000|2023-10-09 02:30:00|5989.3|5987.5|5985.4|5983.6|5989.4|5987.6|5984.6|5982.8|167
1696818900000|2023-10-09 02:35:00|5985.5|5983.7|5983.2|5981.4|5985.8|5984|5983|5981.2|180
1696819200000|2023-10-09 02:40:00|5983.1|5981.3|5982.2|5980.4|5983.2|5981.4|5980.8|5979|180
1696819500000|2023-10-09 02:45:00|5982.1|5980.3|5982|5980.2|5982.5|5980.7|5981.8|5980|75
1696819800000|2023-10-09 02:50:00|5981.9|5980.1|5982|5980.2|5982.5|5980.7|5981.7|5979.9|143
1696820100000|2023-10-09 02:55:00|5982.1|5980.3|5981|5979.2|5982.5|5980.7|5979.9|5978.1|139
1696820400000|2023-10-09 03:00:00|5981.1|5979.3|5979.7|5977.9|5981.1|5979.3|5978.6|5976.8|185
1696820700000|2023-10-09 03:05:00|5979.6|5977.8|5977|5975.2|5979.6|5977.8|5976.1|5974.3|119
1696821000000|2023-10-09 03:10:00|5976.7|5974.9|5974.4|5972.6|5976.8|5975|5974|5972.2|107
1696821300000|2023-10-09 03:15:00|5974.5|5972.7|5973.4|5971.6|5975.1|5973.3|5973.2|5971.4|120
1696821600000|2023-10-09 03:20:00|5973.3|5971.5|5972.7|5970.9|5973.5|5971.7|5972.2|5970.4|117
1696821900000|2023-10-09 03:25:00|5972.8|5971|5971.7|5969.9|5973|5971.2|5971|5969.2|120
1696822200000|2023-10-09 03:30:00|5971.8|5970|5971|5969.2|5972.3|5970.5|5970.6|5968.8|183
1696822500000|2023-10-09 03:35:00|5970.9|5969.1|5972.2|5970.4|5972.5|5970.7|5970.8|5969|132
1696822800000|2023-10-09 03:40:00|5972.3|5970.5|5972.8|5971|5973.1|5971.3|5971.9|5970.1|128
1696823100000|2023-10-09 03:45:00|5972.9|5971.1|5971.9|5970.1|5973.1|5971.3|5971.2|5969.4|181
1696823400000|2023-10-09 03:50:00|5971.8|5970|5972.2|5970.4|5972.4|5970.6|5971.2|5969.4|131
1696823700000|2023-10-09 03:55:00|5972.3|5970.5|5971.1|5969.3|5972.4|5970.6|5969.9|5968.1|105
1696824000000|2023-10-09 04:00:00|5971.4|5969.6|5971.8|5970|5972.3|5970.5|5970.9|5969.1|177
1696824300000|2023-10-09 04:05:00|5971.7|5969.9|5969.5|5967.7|5971.7|5969.9|5967.7|5965.9|173
1696824600000|2023-10-09 04:10:00|5969.4|5967.6|5971.1|5969.3|5971.6|5969.8|5969.4|5967.6|162
1696824900000|2023-10-09 04:15:00|5971.2|5969.4|5971.9|5970.1|5973.1|5971.3|5971.2|5969.4|140
1696825200000|2023-10-09 04:20:00|5972|5970.2|5972|5970.2|5973.2|5971.4|5971.5|5969.7|148
1696825500000|2023-10-09 04:25:00|5972.1|5970.3|5970.1|5968.3|5972.1|5970.3|5970|5968.2|108
1696825800000|2023-10-09 04:30:00|5970|5968.2|5966.5|5964.7|5970.1|5968.3|5966.3|5964.5|159
1696826100000|2023-10-09 04:35:00|5966.6|5964.8|5966.3|5964.5|5967.3|5965.5|5965.9|5964.1|126
1696826400000|2023-10-09 04:40:00|5966.4|5964.6|5967.5|5965.7|5967.9|5966.1|5966.2|5964.4|103
1696826700000|2023-10-09 04:45:00|5967.4|5965.6|5966.6|5964.8|5968|5966.2|5965.5|5963.7|158
1696827000000|2023-10-09 04:50:00|5966.7|5964.9|5965.9|5964.1|5967.2|5965.4|5965.9|5964.1|107
1696827300000|2023-10-09 04:55:00|5966|5964.2|5966.6|5964.8|5966.7|5964.9|5965.4|5963.6|140
1696827600000|2023-10-09 05:00:00|5966.7|5964.9|5969.8|5968|5970.3|5968.5|5966.3|5964.5|195
1696827900000|2023-10-09 05:05:00|5969.9|5968.1|5967.7|5965.9|5970.4|5968.6|5967.6|5965.8|149
1696828200000|2023-10-09 05:10:00|5967.8|5966|5966.6|5964.8|5969.2|5967.4|5965.8|5964|173
1696828500000|2023-10-09 05:15:00|5966.7|5964.9|5966.5|5964.7|5968.1|5966.3|5965.8|5964|198
1696828800000|2023-10-09 05:20:00|5966.6|5964.8|5966.5|5964.7|5967|5965.2|5966.2|5964.4|156
1696829100000|2023-10-09 05:25:00|5966.6|5964.8|5966.8|5965|5967.2|5965.4|5965.2|5963.4|156
1696829400000|2023-10-09 05:30:00|5966.9|5965.1|5967.5|5965.7|5968.9|5967.1|5965.8|5964|265
1696829700000|2023-10-09 05:35:00|5967.6|5965.8|5970.1|5968.3|5970.1|5968.3|5967.5|5965.7|225
1696830000000|2023-10-09 05:40:00|5970|5968.2|5969.8|5968|5973.8|5972|5969.5|5967.6|258
1696830300000|2023-10-09 05:45:00|5969.6|5967.8|5971|5969.2|5971.5|5969.7|5969.5|5967.7|211
1696830600000|2023-10-09 05:50:00|5970.9|5969.1|5971.4|5969.6|5972.3|5970.5|5970.9|5969.1|187
1696830900000|2023-10-09 05:55:00|5971.3|5969.5|5972.6|5969.6|5972.6|5970.7|5970.4|5968.6|148
1696831200000|2023-10-09 06:00:00|5972.7|5969.7|5973.1|5971.3|5974.6|5972.8|5970.3|5968.5|338
1696831500000|2023-10-09 06:05:00|5973|5971.2|5975.5|5973.7|5975.6|5973.8|5972.4|5970.6|319
1696831800000|2023-10-09 06:10:00|5975.6|5973.8|5975.5|5973.7|5976.8|5975|5973.6|5971.8|253
1696832100000|2023-10-09 06:15:00|5975.6|5973.8|5974.6|5972.8|5975.6|5973.8|5972.9|5971.1|196
1696832400000|2023-10-09 06:20:00|5974.7|5972.9|5972|5970.2|5975.2|5973.4|5971.8|5970|200
1696832700000|2023-10-09 06:25:00|5972.2|5970.4|5970.3|5968.5|5972.2|5970.4|5968.4|5966.6|319
1696833000000|2023-10-09 06:30:00|5970.2|5968.4|5968.4|5966.6|5970.2|5968.4|5967.5|5965.7|316
1696833300000|2023-10-09 06:35:00|5968.3|5966.5|5967.4|5965.6|5970.1|5968.3|5966.3|5964.5|297
1696833600000|2023-10-09 06:40:00|5967.3|5965.5|5967.2|5965.4|5968|5966.2|5966.1|5964.3|297
1696833900000|2023-10-09 06:45:00|5967.3|5965.5|5966.1|5964.3|5968.2|5966.4|5965.2|5963.4|234
1696834200000|2023-10-09 06:50:00|5966.2|5964.4|5963.6|5961.8|5966.2|5964.4|5962.9|5961.1|282
1696834500000|2023-10-09 06:55:00|5963.4|5961.6|5963.4|5961.6|5964.3|5962.5|5962.9|5961.1|219
1696834800000|2023-10-09 07:00:00|5963.6|5961.8|5970|5968.2|5970.3|5968.5|5961.5|5959.7|321
1696835100000|2023-10-09 07:05:00|5969.9|5968.1|5968|5966.2|5971.6|5969.8|5967|5965.2|290
1696835400000|2023-10-09 07:10:00|5967.9|5966.1|5972.4|5970.6|5972.6|5970.6|5967.9|5966.1|357
1696835700000|2023-10-09 07:15:00|5972.3|5970.5|5972.1|5970.3|5975.8|5974|5969.7|5967.9|417
1696836000000|2023-10-09 07:20:00|5972.2|5970.4|5978.8|5977|5979.1|5977|5971.7|5969.9|402
1696836300000|2023-10-09 07:25:00|5978.7|5976.9|5979.8|5978|5981.2|5979.4|5978.6|5976.8|351
1696836600000|2023-10-09 07:30:00|5979.9|5978.1|5974.7|5972.9|5980.9|5979.1|5973.7|5971.2|362
1696836900000|2023-10-09 07:35:00|5974.6|5972.8|5976.1|5974.3|5978.1|5976.3|5974.6|5972.8|309
1696837200000|2023-10-09 07:40:00|5976.2|5974.4|5971.3|5969.5|5976.3|5974.5|5970.9|5969.1|256
1696837500000|2023-10-09 07:45:00|5971.2|5969.4|5972.3|5970.5|5973.7|5971.9|5970.4|5968.6|298
1696837800000|2023-10-09 07:50:00|5972.2|5970.4|5973.1|5971.3|5974.9|5973.1|5971.3|5969.5|250
1696838100000|2023-10-09 07:55:00|5973.2|5971.4|5973.4|5971.6|5974.6|5972.8|5972.9|5971.1|249
1696838400000|2023-10-09 08:00:00|5973.5|5971.7|5974.9|5973.1|5976.2|5974.4|5972.9|5971.1|279
1696838700000|2023-10-09 08:05:00|5974.8|5973|5972.3|5970.5|5974.9|5973.1|5970.6|5968.8|293
1696839000000|2023-10-09 08:10:00|5972.2|5970.4|5975.6|5973.8|5975.9|5974.1|5972.1|5970.3|257
1696839300000|2023-10-09 08:15:00|5975.5|5973.7|5977.4|5975.6|5977.9|5976.1|5975.2|5973.4|191
1696839600000|2023-10-09 08:20:00|5977.3|5975.5|5974.1|5972.3|5978.6|5976.8|5973.8|5972|215
1696839900000|2023-10-09 08:25:00|5973.9|5972.1|5973.3|5971.5|5975|5973.2|5972.5|5970.7|250
1696840200000|2023-10-09 08:30:00|5973.4|5971.6|5973.6|5971.8|5975|5973.2|5972|5970.2|268
1696840500000|2023-10-09 08:35:00|5973.5|5971.7|5974.9|5973.1|5975.7|5973.9|5972.3|5970.5|259
1696840800000|2023-10-09 08:40:00|5975|5973.2|5977.5|5975.7|5978.6|5976.8|5974.8|5973|204
1696841100000|2023-10-09 08:45:00|5977.4|5975.6|5975.4|5973.6|5978.3|5976.5|5974.8|5973|232
1696841400000|2023-10-09 08:50:00|5975.5|5973.7|5975.6|5973.8|5976.7|5974.9|5975.3|5973.5|155
1696841700000|2023-10-09 08:55:00|5975.5|5973.7|5974.5|5972.7|5976.1|5974.3|5973.9|5972.1|174
1696842000000|2023-10-09 09:00:00|5974.6|5972.8|5977|5975.2|5977|5975.2|5974|5972.2|220
1696842300000|2023-10-09 09:05:00|5976.9|5975.1|5974.8|5973|5977.5|5975.7|5974.3|5972.5|233
1696842600000|2023-10-09 09:10:00|5974.7|5972.9|5975.5|5973.7|5975.7|5973.9|5974.2|5972.4|157
1696842900000|2023-10-09 09:15:00|5975.7|5973.9|5977.2|5975.4|5978.7|5976.9|5975.3|5973.5|199
1696843200000|2023-10-09 09:20:00|5977.3|5975.5|5979.8|5978|5980.2|5978.4|5976.4|5974.6|188
1696843500000|2023-10-09 09:25:00|5979.7|5977.9|5979.1|5977.3|5980.8|5979|5978.8|5977|218
1696843800000|2023-10-09 09:30:00|5978.9|5977.1|5979.9|5978.1|5980.3|5978.5|5978.3|5976.5|185
1696844100000|2023-10-09 09:35:00|5979.8|5978|5978.4|5976.6|5980.8|5979|5978.3|5976.5|186
1696844400000|2023-10-09 09:40:00|5978.3|5976.5|5975.7|5973.9|5978.3|5976.5|5975.7|5973.9|201
1696844700000|2023-10-09 09:45:00|5975.8|5974|5975.5|5973.7|5976.7|5974.9|5975.3|5973.5|213
1696845000000|2023-10-09 09:50:00|5975.6|5973.8|5976|5974.2|5976.8|5975|5975.5|5973.7|165
1696845300000|2023-10-09 09:55:00|5975.9|5974.1|5975.9|5974.1|5976.6|5974.8|5975.4|5973.6|202
1696845600000|2023-10-09 10:00:00|5975.8|5974|5976.9|5975.1|5978|5976.2|5975.8|5974|191
1696845900000|2023-10-09 10:05:00|5977|5975.2|5976.7|5974.9|5977.7|5975.9|5975.2|5973.4|246
1696846200000|2023-10-09 10:10:00|5976.6|5974.8|5977.2|5975.4|5977.7|5975.9|5976.5|5974.7|154
1696846500000|2023-10-09 10:15:00|5977.1|5975.3|5978.8|5977|5980.9|5978.5|5976.7|5974.9|214
1696846800000|2023-10-09 10:20:00|5978.7|5976.9|5979|5977.2|5980.4|5978.5|5977.4|5975.6|246
1696847100000|2023-10-09 10:25:00|5978.7|5976.9|5979.3|5977.5|5979.6|5977.8|5978.3|5976.5|156
1696847400000|2023-10-09 10:30:00|5979.4|5977.6|5979.2|5977.4|5980.6|5978.8|5978.6|5976.8|143
1696847700000|2023-10-09 10:35:00|5979.3|5977.5|5977.6|5975.8|5981.5|5979.7|5977.6|5975.8|185
1696848000000|2023-10-09 10:40:00|5977.9|5976.1|5975.7|5973.9|5977.9|5976.1|5975.7|5973.9|183
1696848300000|2023-10-09 10:45:00|5975.6|5973.8|5976.3|5974.5|5977.2|5975.4|5975.6|5973.6|203
1696848600000|2023-10-09 10:50:00|5976.6|5974.8|5976.2|5974.4|5977.9|5976.1|5976.1|5974.3|194
1696848900000|2023-10-09 10:55:00|5976|5974.2|5976.7|5974.9|5977.7|5975.9|5975.7|5973.9|198
1696849200000|2023-10-09 11:00:00|5976.8|5975|5977.5|5975.7|5978.5|5976.7|5976.8|5975|249
1696849500000|2023-10-09 11:05:00|5977.6|5975.8|5978.4|5976.6|5979.2|5977.4|5977.3|5975.5|214
1696849800000|2023-10-09 11:10:00|5978.5|5976.7|5978.7|5976.9|5981.8|5980|5978.2|5976.4|181
1696850100000|2023-10-09 11:15:00|5978.8|5977|5978.9|5977.1|5979.7|5977.9|5978.3|5976.5|166
1696850400000|2023-10-09 11:20:00|5978.8|5977|5980.2|5978.4|5981.5|5979.7|5978.3|5976.5|184
1696850700000|2023-10-09 11:25:00|5980.3|5978.5|5980.3|5978.5|5981.1|5979.3|5979.2|5977.4|169
1696851000000|2023-10-09 11:30:00|5980.4|5978.6|5983|5981.2|5983.7|5981.9|5980.2|5978.4|214
1696851300000|2023-10-09 11:35:00|5982.9|5981.1|5982.9|5981.1|5983.7|5981.9|5981.7|5979.9|214
1696851600000|2023-10-09 11:40:00|5983|5981.2|5978.2|5976.4|5983|5981.2|5978.1|5976.3|167
1696851900000|2023-10-09 11:45:00|5978.3|5976.5|5980|5978.2|5980.5|5978.7|5978.1|5976.3|193
1696852200000|2023-10-09 11:50:00|5980.1|5978.3|5979.9|5978.1|5980.1|5978.3|5979.4|5977.6|149
1696852500000|2023-10-09 11:55:00|5979.7|5977.9|5979.2|5977.4|5979.7|5977.9|5978.2|5976.4|152
1696852800000|2023-10-09 12:00:00|5979.1|5977.3|5977.5|5975.7|5979.1|5977.3|5975.7|5973.9|249
1696853100000|2023-10-09 12:05:00|5977.6|5975.8|5980.7|5978.9|5981.4|5979.6|5977.2|5975.4|184
1696853400000|2023-10-09 12:10:00|5980.8|5979|5978.6|5976.8|5981.1|5979.3|5978.2|5976.4|217
1696853700000|2023-10-09 12:15:00|5978.7|5976.9|5976.2|5974.4|5979.1|5977.3|5975.7|5973.9|315
1696854000000|2023-10-09 12:20:00|5976|5974.2|5978.3|5976.5|5979.4|5977.6|5975.6|5973.8|327
1696854300000|2023-10-09 12:25:00|5978.4|5976.6|5981.5|5979.7|5981.7|5979.9|5978.3|5976.5|253
1696854600000|2023-10-09 12:30:00|5981.4|5979.6|5978.2|5976.4|5981.6|5979.8|5977.8|5976|235
1696854900000|2023-10-09 12:35:00|5978.1|5976.3|5976.1|5974.3|5979.4|5977.6|5975.7|5973.9|306
1696855200000|2023-10-09 12:40:00|5976.4|5974.6|5976.6|5974.8|5977.8|5976|5975.8|5974|263
1696855500000|2023-10-09 12:45:00|5976.5|5974.7|5980.3|5978.5|5980.8|5979|5975.4|5973.6|293
1696855800000|2023-10-09 12:50:00|5980.4|5978.6|5983.7|5981.9|5984.2|5982.4|5980.4|5978.6|300
1696856100000|2023-10-09 12:55:00|5983.9|5982.1|5985.4|5983.6|5986.6|5984.8|5982.7|5980.9|286
1696856400000|2023-10-09 13:00:00|5985.3|5983.5|5990.8|5989|5991.9|5990.1|5985.2|5983.4|521
1696856700000|2023-10-09 13:05:00|5991|5989.2|5989.7|5987.9|5992.4|5990.6|5987.4|5985.6|366
1696857000000|2023-10-09 13:10:00|5989.6|5987.8|5992.3|5990.5|5992.9|5991.1|5989.4|5987.6|297
1696857300000|2023-10-09 13:15:00|5992.2|5990.4|5989.5|5987.7|5992.2|5990.4|5987.7|5985.9|310
1696857600000|2023-10-09 13:20:00|5989.6|5987.8|5991.9|5990.1|5992.9|5991.1|5989.6|5987.8|304
1696857900000|2023-10-09 13:25:00|5991.8|5990|5995.3|5993.5|5996|5994.2|5991.6|5989.8|257
1696858200000|2023-10-09 13:30:00|5995.2|5993.4|5992.6|5990.8|5997.8|5996|5992.6|5990.8|474
1696858500000|2023-10-09 13:35:00|5992.4|5990.6|5997.5|5995.7|5997.8|5996|5991.2|5989.4|401
1696858800000|2023-10-09 13:40:00|5997.4|5995.6|5999.2|5997.4|5999.7|5997.9|5994.3|5992.5|357
1696859100000|2023-10-09 13:45:00|5999.3|5997.5|6000.3|5998.5|6001.7|5999.9|5996.8|5995|430
1696859400000|2023-10-09 13:50:00|6000.1|5998.3|6004|6002.2|6004.6|6002.8|5998.2|5996.4|359
1696859700000|2023-10-09 13:55:00|6003.9|6002.1|6001.2|5999.4|6004.3|6002.5|5999.8|5998|328
1696860000000|2023-10-09 14:00:00|6001.3|5999.5|5997.8|5996|6003.7|6001.9|5997.3|5995.5|403
1696860300000|2023-10-09 14:05:00|5998|5996.2|5999.7|5997.9|6000.8|5999|5996.1|5994.3|350
1696860600000|2023-10-09 14:10:00|5999.9|5998.1|6003.7|6001.9|6003.8|6002|5999.2|5997.4|293
1696860900000|2023-10-09 14:15:00|6003.6|6001.8|6005.1|6003.3|6006.3|6004.5|6003.5|6001.7|240
1696861200000|2023-10-09 14:20:00|6005|6003.2|6007.1|6005.3|6007.2|6005.4|6004.4|6002.6|286
1696861500000|2023-10-09 14:25:00|6007.2|6005.4|6005.7|6003.9|6009.7|6007.9|6005|6003.2|327
1696861800000|2023-10-09 14:30:00|6005.9|6004.1|6007.5|6005.7|6009.4|6007.6|6005.2|6003.4|380
1696862100000|2023-10-09 14:35:00|6007.4|6005.6|6007|6005.2|6008.8|6007|6006.9|6005.1|248
1696862400000|2023-10-09 14:40:00|6007.2|6005.4|6005.9|6004.1|6007.7|6005.9|6003.1|6001.3|317
1696862700000|2023-10-09 14:45:00|6005.8|6004|6002|6000.2|6007.6|6005.8|6001.6|5999.8|361
1696863000000|2023-10-09 14:50:00|6001.9|6000.1|6003.3|6001.5|6003.6|6001.8|5999.5|5997.7|331
1696863300000|2023-10-09 14:55:00|6003.2|6001.4|6001|5999.2|6003.7|6001.9|6001|5999.2|269
1696863600000|2023-10-09 15:00:00|6000.9|5999.1|6001.4|5999.6|6001.5|5999.7|5998.8|5997|252
1696863900000|2023-10-09 15:05:00|6001.5|5999.7|6002.3|6000.5|6003.7|6001.9|6001.1|5999.3|233
1696864200000|2023-10-09 15:10:00|6002.5|6000.7|6001.2|5999.4|6002.6|6000.8|6000.1|5998.3|230
1696864500000|2023-10-09 15:15:00|6001.1|5999.3|5999.8|5998|6002.2|6000.4|5998.8|5997|249
1696864800000|2023-10-09 15:20:00|5999.9|5998.1|5998.2|5996.4|6000.3|5998.5|5997.6|5995.8|176
1696865100000|2023-10-09 15:25:00|5998.1|5996.3|6001.8|6000|6001.9|6000.1|5997.5|5995.7|263
1696865400000|2023-10-09 15:30:00|6001.9|6000.1|6004.5|6002.7|6004.8|6003|6001.9|6000.1|164
1696865700000|2023-10-09 15:35:00|6004.4|6002.6|6006.6|6004.8|6007.6|6005.8|6003.9|6002.1|132
1696866000000|2023-10-09 15:40:00|6006.7|6004.9|6006.2|6004.4|6007.2|6005.4|6005.1|6003.3|163
1696866300000|2023-10-09 15:45:00|6006.1|6004.3|6006.2|6004.4|6006.6|6004.8|6003.6|6001.8|202
1696866600000|2023-10-09 15:50:00|6006.1|6004.3|6005|6003.2|6006.3|6004.5|6004.6|6002.8|138
1696866900000|2023-10-09 15:55:00|6004.9|6003.1|6002.6|6000.8|6005|6003.2|6001.7|5999.9|163
1696867200000|2023-10-09 16:00:00|6002.5|6000.7|5999.4|5997.6|6002.6|6000.8|5999.2|5997.4|226
1696867500000|2023-10-09 16:05:00|5999.5|5997.7|6001.1|5999.3|6003.7|6001.9|5999.4|5997.6|226
1696867800000|2023-10-09 16:10:00|6001.3|5999.5|5998.8|5997|6002.1|6000.3|5998.3|5996.5|226
1696868100000|2023-10-09 16:15:00|5998.2|5996.4|5999.9|5998.1|6000|5998.1|5997.5|5995.7|173
1696868400000|2023-10-09 16:20:00|6000.1|5998.3|6001.5|5998.5|6003.6|6001.2|5999.7|5997.7|219
1696868700000|2023-10-09 16:25:00|6001.2|5999.4|5999.8|5998|6002|6000.1|5999.7|5997.9|202
1696869000000|2023-10-09 16:30:00|5999.7|5997.9|6001.5|5998.5|6001.8|6000|5999.6|5997.2|184
1696869300000|2023-10-09 16:35:00|6001.4|5998.4|6000.3|5998.5|6001.4|5999|5998.9|5997.1|187
1696869600000|2023-10-09 16:40:00|6000.2|5998.4|6001.8|5998.8|6002|5999.5|6000.1|5997.9|173
1696869900000|2023-10-09 16:45:00|6001.9|5998.9|6002.6|6000.8|6003.9|6001.4|6001.1|5998.6|159
1696870200000|2023-10-09 16:50:00|6002.5|6000.7|6001.7|5998.7|6003.9|6001.6|6000.9|5998.6|183
1696870500000|2023-10-09 16:55:00|6001.6|5998.6|6002.3|5999.3|6002.4|5999.8|5999.8|5997.4|154
1696870800000|2023-10-09 17:00:00|6002.4|5999.4|6001.6|5998.6|6003.5|6000.5|6001.2|5998.5|229
1696871100000|2023-10-09 17:05:00|6001.5|5998.5|6003.4|6000.4|6004.2|6001.2|6001.4|5998.4|193
1696871400000|2023-10-09 17:10:00|6003.3|6000.3|6001.9|5998.9|6003.4|6000.9|6001.6|5998.8|197
1696871700000|2023-10-09 17:15:00|6002|5999|6001.4|5999.6|6003|6000.9|6001.4|5998.9|135
1696872000000|2023-10-09 17:20:00|6001.3|5999.5|6002.4|6000.6|6002.6|6000.8|6000.3|5998.5|133
1696872300000|2023-10-09 17:25:00|6002.5|6000.7|6002.9|6001.1|6003.9|6002.1|6002.4|6000.6|208
1696872600000|2023-10-09 17:30:00|6003.7|6000.7|6009.1|6006.1|6009.6|6007.5|6003.7|6000.7|339
1696872900000|2023-10-09 17:35:00|6008.3|6006.5|6012.9|6009.9|6013.2|6010.2|6007.5|6004.7|253
1696873200000|2023-10-09 17:40:00|6013|6010|6017.8|6014.8|6018|6015.9|6012.6|6009.9|344
1696873500000|2023-10-09 17:45:00|6018|6015|6016.8|6015|6020.5|6017.6|6016.8|6014.6|296
1696873800000|2023-10-09 17:50:00|6016.9|6015.1|6017|6015.2|6018.7|6016.5|6016.3|6014.5|252
1696874100000|2023-10-09 17:55:00|6016.9|6015.1|6018.7|6015.7|6019.8|6018|6016.8|6015|208
1696874400000|2023-10-09 18:00:00|6018.8|6015.8|6021.9|6020.1|6022.4|6020.1|6018.8|6015.8|248
1696874700000|2023-10-09 18:05:00|6021.8|6020|6021.7|6018.7|6023.3|6020.3|6021.4|6018.7|261
1696875000000|2023-10-09 18:10:00|6021.1|6019.3|6022.3|6020.5|6022.7|6020.9|6020.5|6018.7|150
1696875300000|2023-10-09 18:15:00|6022.2|6020.4|6022.5|6020.7|6023.1|6021.3|6021.9|6019.8|182
1696875600000|2023-10-09 18:20:00|6023|6021.2|6022.6|6020.8|6023.8|6022|6021.8|6020|189
1696875900000|2023-10-09 18:25:00|6022.8|6021|6023.5|6021.7|6024.4|6022.6|6022.3|6020.5|207
1696876200000|2023-10-09 18:30:00|6023.7|6021.9|6021.6|6019.8|6023.8|6022|6020.5|6018.7|203
1696876500000|2023-10-09 18:35:00|6021.7|6019.9|6022.4|6020.6|6022.4|6020.6|6020.2|6017.9|160
1696876800000|2023-10-09 18:40:00|6022.5|6020.7|6023.6|6021.8|6024.5|6022.7|6022.4|6020.6|189
1696877100000|2023-10-09 18:45:00|6023.5|6021.7|6021.5|6019.7|6023.7|6021.9|6021.4|6019.6|144
1696877400000|2023-10-09 18:50:00|6021.7|6019.9|6023.3|6021.5|6023.6|6021.8|6021.7|6019.9|141
1696877700000|2023-10-09 18:55:00|6023.5|6021.7|6025.6|6023.8|6027.1|6025.3|6023.4|6021.6|253
1696878000000|2023-10-09 19:00:00|6025.7|6023.9|6027.5|6025.7|6028.8|6027|6025.2|6023.4|246
1696878300000|2023-10-09 19:05:00|6027.6|6025.8|6025.4|6023.6|6027.9|6026.1|6025.4|6023.6|169
1696878600000|2023-10-09 19:10:00|6025.5|6023.7|6025.3|6023.5|6026.5|6024.7|6025.3|6023.5|193
1696878900000|2023-10-09 19:15:00|6025.2|6023.4|6026.1|6024.3|6026.8|6025|6024.2|6022.1|193
1696879200000|2023-10-09 19:20:00|6026|6024.2|6026.2|6024.4|6027.3|6025.3|6026|6023.5|165
1696879500000|2023-10-09 19:25:00|6026.3|6024.5|6026.7|6024.9|6026.9|6025.1|6025.9|6024.1|196
1696879800000|2023-10-09 19:30:00|6026.8|6025|6024.7|6022.9|6026.9|6025.1|6023.9|6021.4|226
1696880100000|2023-10-09 19:35:00|6024.8|6023|6024.7|6022.9|6024.9|6023.1|6023.7|6021.4|139
1696880400000|2023-10-09 19:40:00|6024.8|6023|6024.5|6022.7|6025.4|6023.6|6023.5|6021.7|146
1696880700000|2023-10-09 19:45:00|6024.7|6022.9|6024.1|6022.3|6025|6023.2|6023.4|6021.6|138
1696881000000|2023-10-09 19:50:00|6024.2|6022.4|6025.5|6023.7|6025.6|6023.8|6023.8|6022|122
1696881300000|2023-10-09 19:55:00|6025.6|6023.8|6025.9|6024.1|6026|6024.2|6024.7|6022.9|190
1696881600000|2023-10-09 20:00:00|6026|6024.2|6027.8|6026|6028.1|6026.3|6026|6024.2|148
1696881900000|2023-10-09 20:05:00|6027.7|6025.9|6026.8|6023.8|6028.2|6026.4|6026.6|6023.8|68
1696882200000|2023-10-09 20:10:00|6026.9|6023.9|6026|6023|6027.1|6024.1|6024.7|6021.8|117
1696882500000|2023-10-09 20:15:00|6025.9|6022.9|6024.8|6021.8|6025.9|6023.4|6024.1|6021.4|106
1696882800000|2023-10-09 20:20:00|6025|6022|6024.7|6021.7|6025.5|6023.4|6023.7|6021.2|121
1696883100000|2023-10-09 20:25:00|6024.8|6021.8|6024|6022.2|6025|6022.6|6023.4|6021.2|79
1696883400000|2023-10-09 20:30:00|6023.9|6022.1|6023.9|6020.9|6024.2|6022.4|6023.3|6020.9|56
1696883700000|2023-10-09 20:35:00|6024|6021|6023|6021.2|6024.1|6021.7|6022.9|6020.6|62
1696884000000|2023-10-09 20:40:00|6023.1|6021.3|6023.1|6021.3|6023.8|6021.4|6022.6|6020.4|104
1696884300000|2023-10-09 20:45:00|6023.2|6021.4|6022.8|6021|6024|6021.6|6022.8|6020.6|64
1696884600000|2023-10-09 20:50:00|6022.7|6020.9|6024.1|6021.1|6024.2|6021.2|6022.1|6019.9|79
1696884900000|2023-10-09 20:55:00|6025|6020.2|6025.1|6020.3|6026.2|6021.4|6024.6|6019.8|190
1696885200000|2023-10-09 21:00:00|6025.2|6020.4|6015.6|6009.8|6025.2|6020.4|6014.8|6009|11
1696885500000|2023-10-09 21:05:00|6020.7|6014.9|6024|6018.2|6024|6018.2|6017.5|6011.7|103
1696885800000|2023-10-09 21:10:00|6023.7|6017.9|6024.2|6018.4|6024.2|6018.4|6023.6|6017.8|25
1696886100000|2023-10-09 21:15:00|6024.1|6018.3|6026.4|6020.6|6027.2|6021.4|6024|6018.2|68
1696886400000|2023-10-09 21:20:00|6026.2|6020.4|6022.9|6017.1|6026.6|6020.8|6019|6013.2|98
1696886700000|2023-10-09 21:25:00|6023.1|6017.3|6022.9|6017.1|6023.1|6017.3|6022.1|6016.3|55
1696887000000|2023-10-09 21:30:00|6023|6017.2|6022.3|6016.5|6025|6019.2|6018.7|6012.9|151
1696887300000|2023-10-09 21:35:00|6022.2|6016.4|6023.8|6018.5|6023.8|6018.5|6021.3|6015.9|132
1696887600000|2023-10-09 21:40:00|6023.9|6018.2|6023|6018|6023.9|6018.5|6022.9|6017.5|146
1696887900000|2023-10-09 21:45:00|6023.3|6018.3|6023.2|6017.9|6023.7|6018.6|6023.1|6017.8|58
1696888200000|2023-10-09 21:50:00|6023|6018.4|6022.7|6017.4|6023.7|6018.5|6022.5|6017|114
1696888500000|2023-10-09 21:55:00|6022.8|6017.5|6022.4|6016.6|6022.9|6017.9|6022|6016.5|196
1696888800000|2023-10-09 22:00:00|6022.5|6016.7|6024.8|6020|6025.4|6020.3|6022.2|6016.4|109
1696889100000|2023-10-09 22:05:00|6023.9|6020.9|6022.6|6019.6|6023.9|6020.9|6022.3|6019.3|37
1696889400000|2023-10-09 22:10:00|6022.5|6019.5|6023.6|6020.6|6023.9|6020.9|6021.5|6018.5|98
1696889700000|2023-10-09 22:15:00|6023.7|6020.7|6023.6|6020.6|6024.2|6021.2|6023.2|6020.2|69
1696890000000|2023-10-09 22:20:00|6023.7|6020.7|6024.5|6021.5|6024.8|6021.8|6023.7|6020.7|59
1696890300000|2023-10-09 22:25:00|6024.4|6021.4|6025.7|6022.7|6025.7|6022.7|6024.2|6021.2|61
1696890600000|2023-10-09 22:30:00|6025.6|6022.6|6025.6|6022.6|6025.8|6022.8|6025.2|6022.2|91
1696890900000|2023-10-09 22:35:00|6025.5|6022.5|6026.1|6023.1|6026.2|6023.2|6025.4|6022.4|195
1696891200000|2023-10-09 22:40:00|6026.2|6023.2|6026.2|6023.2|6026.7|6023.7|6026.1|6023.1|168
1696891500000|2023-10-09 22:45:00|6026.3|6023.3|6025.9|6022.9|6026.7|6023.7|6025.9|6022.9|87
1696891800000|2023-10-09 22:50:00|6025.8|6022.8|6024.6|6021.6|6025.9|6022.9|6024.5|6021.5|79
1696892100000|2023-10-09 22:55:00|6024.5|6021.5|6021.8|6018.8|6024.7|6021.7|6021.7|6018.7|61
1696892400000|2023-10-09 23:00:00|6021.2|6019.4|6023.7|6021.9|6023.8|6022|6020.6|6018.3|90
1696892700000|2023-10-09 23:05:00|6023.8|6022|6025.4|6022.4|6025.9|6023.5|6023.5|6021|68
1696893000000|2023-10-09 23:10:00|6024.8|6023|6027.3|6024.3|6027.3|6024.3|6024.7|6022.7|56
1696893300000|2023-10-09 23:15:00|6027.4|6024.4|6025.6|6023.8|6027.8|6024.8|6025.6|6023.2|47
1696893600000|2023-10-09 23:20:00|6025.7|6023.9|6025.6|6023.8|6026.8|6023.9|6025.2|6023|93
1696893900000|2023-10-09 23:25:00|6025.5|6023.7|6025.1|6023.3|6026.1|6024.3|6024.6|6022.8|78
1696894200000|2023-10-09 23:30:00|6025.7|6022.7|6026.7|6024.9|6026.7|6024.9|6025.7|6022.7|65
1696894500000|2023-10-09 23:35:00|6026.6|6024.8|6028.2|6026.4|6028.3|6026.5|6026.2|6024.4|60
1696894800000|2023-10-09 23:40:00|6028.3|6026.5|6029.1|6027.3|6030.2|6028.4|6028.3|6026.5|92
1696895100000|2023-10-09 23:45:00|6029|6027.2|6030|6028.2|6032.2|6029.9|6028.9|6027.1|124
1696895400000|2023-10-09 23:50:00|6030.1|6028.3|6032.4|6030.6|6032.5|6030.7|6029.2|6027.4|141
1696895700000|2023-10-09 23:55:00|6032.5|6030.7|6032.5|6029.5|6034.2|6032.4|6031.5|6029.5|207
1696896000000|2023-10-10 00:00:00|6031.9|6030.1|6036.5|6034.7|6037.4|6035.6|6031.9|6029.9|322
1696896300000|2023-10-10 00:05:00|6036.3|6034.5|6037.3|6035.5|6039.3|6037.5|6036.3|6034.5|277
1696896600000|2023-10-10 00:10:00|6037.4|6035.6|6031.1|6029.3|6037.4|6035.6|6030|6028.2|333
1696896900000|2023-10-10 00:15:00|6031.5|6029.7|6032.1|6030.3|6033.3|6031.5|6028.4|6026.6|291
1696897200000|2023-10-10 00:20:00|6032|6030.2|6032.6|6030.8|6033.2|6031.4|6031.2|6029.4|210
1696897500000|2023-10-10 00:25:00|6032.5|6030.7|6033.6|6031.8|6034.8|6033|6032.4|6030.6|194
1696897800000|2023-10-10 00:30:00|6033.5|6031.7|6031.5|6029.7|6035.1|6032.6|6031|6029.2|247
1696898100000|2023-10-10 00:35:00|6031.6|6029.8|6030.2|6028.4|6032|6030.2|6029.2|6027.4|246
1696898400000|2023-10-10 00:40:00|6030.3|6028.5|6030.1|6028.3|6031.2|6029.4|6029.2|6027.4|160
1696898700000|2023-10-10 00:45:00|6030.2|6028.4|6030.6|6028.8|6031.2|6029.4|6029.2|6027.4|235
1696899000000|2023-10-10 00:50:00|6030.7|6028.9|6033.2|6031.4|6033.4|6031.6|6030.3|6028.5|230
1696899300000|2023-10-10 00:55:00|6033.5|6031.7|6030|6028.2|6033.8|6032|6029.2|6027.4|229
1696899600000|2023-10-10 01:00:00|6030.1|6028.3|6031.8|6030|6033.5|6031.7|6029.2|6027.4|267
1696899900000|2023-10-10 01:05:00|6031.5|6029.7|6031.1|6029.3|6033.2|6031.4|6030.3|6028.5|257
1696900200000|2023-10-10 01:10:00|6031|6029.2|6035.6|6033.8|6035.7|6033.9|6030.5|6028.7|247
1696900500000|2023-10-10 01:15:00|6035.7|6033.9|6037.5|6035.7|6041.5|6039.3|6035.7|6033.9|480
1696900800000|2023-10-10 01:20:00|6037.4|6035.6|6042.1|6040.3|6042.1|6040.3|6037.4|6035.6|297
1696901100000|2023-10-10 01:25:00|6041.9|6040.1|6041.7|6039.9|6042.7|6040.9|6040.5|6038.7|266
1696901400000|2023-10-10 01:30:00|6041.6|6039.8|6040.7|6038.9|6042.7|6040.9|6039.1|6037.3|292
1696901700000|2023-10-10 01:35:00|6040.8|6039|6040|6038.2|6041.7|6039.9|6037.5|6035.7|344
1696902000000|2023-10-10 01:40:00|6039.8|6038|6036.7|6034.9|6041.5|6039.7|6036.5|6034.7|266
1696902300000|2023-10-10 01:45:00|6036.6|6034.8|6036.9|6035.1|6037.4|6035.6|6035.6|6033.8|229
1696902600000|2023-10-10 01:50:00|6036.8|6035|6034.2|6032.4|6037.9|6036.1|6034.2|6032.4|176
1696902900000|2023-10-10 01:55:00|6034.1|6032.3|6035.2|6033.4|6035.8|6034|6033.8|6032|206
1696903200000|2023-10-10 02:00:00|6035.1|6033.3|6037.3|6035.5|6038.2|6036.4|6034.9|6033.1|234
1696903500000|2023-10-10 02:05:00|6037.4|6035.6|6036.5|6034.7|6038.5|6036.7|6036.3|6034.5|224
1696903800000|2023-10-10 02:10:00|6036.4|6034.6|6033.2|6031.4|6036.7|6034.9|6033.2|6031.4|138
1696904100000|2023-10-10 02:15:00|6033.3|6031.5|6034.2|6032.4|6034.8|6033|6032.8|6031|148
1696904400000|2023-10-10 02:20:00|6034.3|6032.5|6028.3|6026.5|6034.5|6032.7|6027.8|6026|205
1696904700000|2023-10-10 02:25:00|6028.7|6026.9|6032.6|6030.8|6032.6|6030.8|6028.7|6026.9|158
1696905000000|2023-10-10 02:30:00|6032.7|6030.9|6029.8|6028|6032.9|6031.1|6029.7|6027.9|241
1696905300000|2023-10-10 02:35:00|6029.9|6028.1|6032.5|6030.7|6032.6|6030.8|6028.3|6026.5|203
1696905600000|2023-10-10 02:40:00|6032.3|6030.5|6030.6|6028.8|6032.4|6030.6|6030.6|6028.8|212
1696905900000|2023-10-10 02:45:00|6030.5|6028.7|6025|6023.2|6030.6|6028.8|6024.9|6023.1|213
1696906200000|2023-10-10 02:50:00|6024.9|6023.1|6022.9|6021.1|6025|6023.2|6022.4|6020.6|254
1696906500000|2023-10-10 02:55:00|6023|6021.2|6021.9|6020.1|6023.1|6021.3|6021.8|6020|230
1696906800000|2023-10-10 03:00:00|6021.6|6019.8|6022|6020.2|6022.9|6021.1|6020.6|6018.8|157
1696907100000|2023-10-10 03:05:00|6021.9|6020.1|6021.6|6019.8|6024|6022.2|6021.3|6019.5|162
1696907400000|2023-10-10 03:10:00|6021.7|6019.9|6023.1|6021.3|6024.6|6022.8|6021.6|6019.8|198
1696907700000|2023-10-10 03:15:00|6023|6021.2|6022.6|6020.8|6023.3|6021.5|6020.6|6018.8|166
1696908000000|2023-10-10 03:20:00|6022.3|6020.5|6023|6021.2|6023.1|6021.3|6020.8|6019|178
1696908300000|2023-10-10 03:25:00|6023.1|6021.3|6024|6022.2|6024.5|6022.7|6022.1|6020.3|198
1696908600000|2023-10-10 03:30:00|6023.9|6022.1|6021.5|6019.7|6024.1|6022.3|6021.4|6019.6|155
1696908900000|2023-10-10 03:35:00|6021.6|6019.8|6021.9|6020.1|6023.2|6021.4|6021|6019.2|123
1696909200000|2023-10-10 03:40:00|6022|6020.2|6023.3|6021.5|6023.8|6022|6021.1|6019.3|174
1696909500000|2023-10-10 03:45:00|6023.2|6021.4|6022.7|6020.9|6023.4|6021.6|6022|6020.2|133
1696909800000|2023-10-10 03:50:00|6022.8|6021|6023.1|6021.3|6023.3|6021.5|6021.7|6019.9|129
1696910100000|2023-10-10 03:55:00|6022.9|6021.1|6022.5|6020.7|6024|6022.2|6022.4|6020.6|147
1696910400000|2023-10-10 04:00:00|6022.4|6020.6|6020.8|6019|6022.5|6020.7|6020.5|6018.7|132
1696910700000|2023-10-10 04:05:00|6020.7|6018.9|6021.6|6019.8|6021.9|6020.1|6019.9|6018.1|141
1696911000000|2023-10-10 04:10:00|6021.5|6019.7|6021.3|6019.5|6023|6020.8|6020.5|6018.7|132
1696911300000|2023-10-10 04:15:00|6021.1|6019.3|6018.2|6016.4|6021.3|6019.5|6017.1|6015.3|168
1696911600000|2023-10-10 04:20:00|6018.1|6016.3|6019.7|6017.9|6020.1|6018.3|6017.8|6016|130
1696911900000|2023-10-10 04:25:00|6019.8|6018|6019.6|6017.8|6020.9|6019.1|6019.5|6017.7|114
1696912200000|2023-10-10 04:30:00|6019.5|6017.7|6020.2|6018.4|6020.3|6018.5|6019.4|6017.6|98
1696912500000|2023-10-10 04:35:00|6020.3|6018.5|6017.9|6016.1|6020.3|6018.5|6017.7|6015.9|137
1696912800000|2023-10-10 04:40:00|6018|6016.2|6018.5|6016.7|6021.3|6019.5|6017.9|6016.1|148
1696913100000|2023-10-10 04:45:00|6018.4|6016.6|6017.8|6016|6018.4|6016.6|6016.3|6014.5|115
1696913400000|2023-10-10 04:50:00|6017.9|6016.1|6018|6016.2|6018.5|6016.7|6017.2|6015.4|132
1696913700000|2023-10-10 04:55:00|6018.1|6016.3|6017.2|6015.4|6018.2|6016.4|6016.7|6014.9|160
1696914000000|2023-10-10 05:00:00|6017.1|6015.3|6017.1|6015.3|6018.6|6016.8|6015.5|6013.7|140
1696914300000|2023-10-10 05:05:00|6017|6015.2|6018.1|6016.3|6018.6|6016.8|6016.9|6015.1|121
1696914600000|2023-10-10 05:10:00|6018.2|6016.4|6018.1|6016.3|6018.5|6016.7|6017.3|6015.5|110
1696914900000|2023-10-10 05:15:00|6018|6016.2|6019.6|6017.8|6019.9|6018.1|6016.7|6014.9|111
1696915200000|2023-10-10 05:20:00|6019.7|6017.9|6019.7|6017.9|6020.9|6019.1|6018.9|6017.1|126
1696915500000|2023-10-10 05:25:00|6019.6|6017.8|6018.4|6016.6|6019.7|6017.9|6018|6016.2|95
1696915800000|2023-10-10 05:30:00|6018.3|6016.5|6019.8|6018|6021.2|6019.4|6017.9|6016.1|165
1696916100000|2023-10-10 05:35:00|6019.9|6018.1|6020.4|6018.6|6020.4|6018.6|6017.3|6015.5|161
1696916400000|2023-10-10 05:40:00|6020.3|6018.5|6020.6|6018.8|6022|6020.2|6019|6017.2|159
1696916700000|2023-10-10 05:45:00|6020.5|6018.7|6018.3|6016.5|6020.5|6018.7|6017.3|6015.5|177
1696917000000|2023-10-10 05:50:00|6018.6|6016.8|6017.4|6015.6|6018.9|6017.1|6016.6|6014.8|142
1696917300000|2023-10-10 05:55:00|6017.3|6015.5|6018.2|6016.4|6019|6017.2|6016.6|6014.8|211
1696917600000|2023-10-10 06:00:00|6018.3|6016.5|6020|6018.2|6022.1|6020.3|6016.7|6014.9|320
1696917900000|2023-10-10 06:05:00|6020.1|6018.3|6014.4|6012.6|6021.9|6020.1|6014.3|6012.5|300
1696918200000|2023-10-10 06:10:00|6014.3|6012.5|6014.3|6012.5|6016.7|6014|6011.5|6009.7|368
1696918500000|2023-10-10 06:15:00|6014.5|6012.7|6016.4|6014.6|6018|6016|6013.8|6012|414
1696918800000|2023-10-10 06:20:00|6016.3|6014.5|6016.5|6014.7|6018|6016.2|6015.1|6013.3|279
1696919100000|2023-10-10 06:25:00|6016.6|6014.8|6016.1|6014.3|6019.6|6017.8|6015.8|6014|251
1696919400000|2023-10-10 06:30:00|6016|6014.2|6015.9|6014.1|6017.3|6015.5|6014.3|6012.5|280
1696919700000|2023-10-10 06:35:00|6016|6014.2|6016.3|6014.5|6018.3|6016.5|6015.3|6013.5|240
1696920000000|2023-10-10 06:40:00|6016.2|6014.4|6010.6|6008.8|6016.2|6014.4|6010.6|6008.8|303
1696920300000|2023-10-10 06:45:00|6010.9|6009.1|6010.7|6008.9|6011.1|6009.3|6008.9|6006.9|306
1696920600000|2023-10-10 06:50:00|6010.9|6009.1|6011.8|6010|6013|6011.2|6009.3|6007.5|306
1696920900000|2023-10-10 06:55:00|6011.5|6009.7|6011.7|6009.9|6014.7|6012.9|6011.1|6009.3|308
1696921200000|2023-10-10 07:00:00|6011.8|6010|6011.4|6009.6|6014.3|6012.5|6011.3|6009.4|361
1696921500000|2023-10-10 07:05:00|6011.5|6009.7|6010.4|6008.6|6012.3|6010.5|6008.7|6006.9|432
1696921800000|2023-10-10 07:10:00|6010.3|6008.5|6006.7|6004.9|6010.9|6009.1|6006|6004.2|330
1696922100000|2023-10-10 07:15:00|6006.8|6005|6003.3|6001.5|6007.8|6006|6002.7|6000.9|443
1696922400000|2023-10-10 07:20:00|6003.4|6001.6|6008|6006.2|6008.1|6006.3|6003.2|6001.4|295
1696922700000|2023-10-10 07:25:00|6007.9|6006.1|6007.9|6006.1|6008.4|6006.6|6004.9|6003.1|316
1696923000000|2023-10-10 07:30:00|6008|6006.2|6007.4|6005.6|6009.3|6007.5|6006.4|6004.6|332
1696923300000|2023-10-10 07:35:00|6007.3|6005.5|6007.1|6005.3|6008.3|6006.5|6006|6004.2|324
1696923600000|2023-10-10 07:40:00|6006.9|6005.1|6007.3|6005.5|6009.2|6007.4|6006.5|6004.7|297
1696923900000|2023-10-10 07:45:00|6007.6|6005.8|6004.6|6002.8|6008|6006.2|6004.4|6002.6|280
1696924200000|2023-10-10 07:50:00|6004.3|6002.5|6003.8|6002|6004.9|6003.1|6002|6000.2|354
1696924500000|2023-10-10 07:55:00|6003.7|6001.9|6004.2|6002.4|6004.7|6002.9|6002.6|6000.8|252
1696924800000|2023-10-10 08:00:00|6004.4|6002.6|6002.3|6000.5|6006|6004.2|6001.7|5999.9|329
1696925100000|2023-10-10 08:05:00|6002.4|6000.6|6000.2|5998.4|6004.4|6002.2|6000.1|5998.3|264
1696925400000|2023-10-10 08:10:00|6000.3|5998.5|6012.2|6009.2|6016.5|6013.5|6000.1|5998.3|430
1696925700000|2023-10-10 08:15:00|6012.4|6009.4|6009.2|6007.4|6014.8|6011.8|6008.5|6006.7|467
1696926000000|2023-10-10 08:20:00|6009.3|6007.5|6013.5|6011.7|6014.2|6012.4|6009.3|6007.5|324
1696926300000|2023-10-10 08:25:00|6013.4|6011.6|6017.8|6016|6018|6016.2|6012.3|6010.5|366
1696926600000|2023-10-10 08:30:00|6017.7|6015.9|6020.6|6018.8|6020.6|6018.8|6017.4|6015.6|365
1696926900000|2023-10-10 08:35:00|6020.5|6018.7|6024.4|6022.6|6024.4|6022.6|6019.4|6017.6|335
1696927200000|2023-10-10 08:40:00|6024.3|6022.5|6023|6021.2|6025.9|6024.1|6022.1|6020.3|265
1696927500000|2023-10-10 08:45:00|6023.1|6021.3|6023.2|6021.4|6024.9|6023.1|6022.5|6020.7|321
1696927800000|2023-10-10 08:50:00|6023.3|6021.5|6023.1|6021.3|6023.5|6021.7|6021.2|6019.4|304
1696928100000|2023-10-10 08:55:00|6023|6021.2|6022.1|6020.3|6024.9|6023.1|6021.3|6019.5|332
1696928400000|2023-10-10 09:00:00|6022|6020.2|6016.5|6014.7|6022|6020.2|6014.7|6012.9|393
1696928700000|2023-10-10 09:05:00|6016.6|6014.8|6017.4|6015.6|6018|6016.2|6015.7|6013.9|330
1696929000000|2023-10-10 09:10:00|6017.2|6015.4|6012.1|6010.3|6018.2|6016.4|6012.1|6010.3|289
1696929300000|2023-10-10 09:15:00|6011.9|6010.1|6016.2|6014.4|6017.1|6015.3|6011.8|6010|302
1696929600000|2023-10-10 09:20:00|6016.1|6014.3|6018.7|6016.9|6019.5|6017.7|6015.9|6014.1|254
1696929900000|2023-10-10 09:25:00|6018.3|6016.5|6024.3|6022.5|6024.6|6022.8|6018.3|6016.5|216
1696930200000|2023-10-10 09:30:00|6024.4|6022.6|6019.5|6017.7|6024.4|6022.6|6019.1|6017.3|219
1696930500000|2023-10-10 09:35:00|6019.3|6017.5|6018.6|6016.8|6019.6|6017.8|6015.4|6013.6|353
1696930800000|2023-10-10 09:40:00|6018.7|6016.9|6018.6|6016.8|6019.6|6017.8|6017.1|6015.3|304
1696931100000|2023-10-10 09:45:00|6018.5|6016.7|6020.4|6018.6|6021.5|6019.7|6018.5|6016.7|321
1696931400000|2023-10-10 09:50:00|6020.5|6018.7|6023.3|6021.5|6024.2|6022.4|6020|6018.2|226
1696931700000|2023-10-10 09:55:00|6023.2|6021.4|6021.5|6019.7|6023.3|6021.5|6021.4|6019.6|196
1696932000000|2023-10-10 10:00:00|6021.4|6019.6|6020.7|6018.9|6022.5|6020.7|6020.4|6018.6|230
1696932300000|2023-10-10 10:05:00|6020.8|6019|6022.1|6020.3|6023|6021.2|6019.3|6017.5|263
1696932600000|2023-10-10 10:10:00|6022.2|6020.4|6020.1|6018.3|6022.6|6020.8|6019.8|6018|217
1696932900000|2023-10-10 10:15:00|6020.2|6018.4|6018.3|6016.5|6021.4|6018.6|6018.2|6016.4|227
1696933200000|2023-10-10 10:20:00|6018.2|6016.4|6019.1|6017.3|6020.4|6018.6|6018.1|6016.3|170
1696933500000|2023-10-10 10:25:00|6019.2|6017.4|6019.8|6018|6020.4|6018.6|6018.9|6017.1|210
1696933800000|2023-10-10 10:30:00|6019.9|6018.1|6019.6|6017.8|6020.9|6019.1|6019.6|6017.8|198
1696934100000|2023-10-10 10:35:00|6019.5|6017.7|6017.2|6015.4|6019.5|6017.7|6017|6015.2|191
1696934400000|2023-10-10 10:40:00|6017.1|6015.3|6021.1|6019.3|6021.6|6019.8|6016.8|6015|208
1696934700000|2023-10-10 10:45:00|6021.2|6019.4|6019.6|6017.8|6021.4|6019.6|6019.1|6017.3|227
1696935000000|2023-10-10 10:50:00|6019.5|6017.7|6018.1|6016.3|6020.8|6019|6018.1|6016.3|195
1696935300000|2023-10-10 10:55:00|6018|6016.2|6013.5|6011.7|6018.9|6017.1|6013.2|6010.8|248
1696935600000|2023-10-10 11:00:00|6013.6|6011.8|6009.7|6007.9|6013.6|6011.8|6009.7|6007.9|272
1696935900000|2023-10-10 11:05:00|6009.8|6008|6007.2|6005.4|6010.6|6008.8|6007.1|6005.3|271
1696936200000|2023-10-10 11:10:00|6007.1|6005.3|6007.7|6005.9|6007.9|6006.1|6004.1|6002.3|337
1696936500000|2023-10-10 11:15:00|6007.8|6006|6007.7|6005.9|6008.7|6006.9|6007.2|6005.4|245
1696936800000|2023-10-10 11:20:00|6007.8|6006|6005|6003.2|6008.9|6007.1|6003.2|6001.4|335
1696937100000|2023-10-10 11:25:00|6004.9|6003.1|6002.7|6000.9|6005.2|6003.4|6002.7|6000.9|276
1696937400000|2023-10-10 11:30:00|6002.6|6000.8|6000.7|5998.9|6005|6002.9|6000.6|5998.8|316
1696937700000|2023-10-10 11:35:00|6000.6|5998.8|6005.2|6003.4|6006.1|6004.3|5999.8|5998|282
1696938000000|2023-10-10 11:40:00|6005.1|6003.3|6004.6|6002.8|6005.9|6004.1|6003.7|6001.9|239
1696938300000|2023-10-10 11:45:00|6004.5|6002.7|6004.5|6002.7|6005.2|6003.4|6002.6|6000.8|254
1696938600000|2023-10-10 11:50:00|6004.4|6002.6|6003.7|6001.9|6005.2|6003.4|6002.6|6000.8|222
1696938900000|2023-10-10 11:55:00|6003.6|6001.8|6005.5|6003.7|6006.9|6005.1|6002.8|6001|291
1696939200000|2023-10-10 12:00:00|6005.4|6003.6|6008.3|6006.5|6008.5|6006.7|6003.9|6002.1|366
1696939500000|2023-10-10 12:05:00|6008.4|6006.6|6009.2|6007.4|6009.4|6007.6|6007.3|6005.5|306
1696939800000|2023-10-10 12:10:00|6009.1|6007.3|6009.1|6007.3|6009.9|6008.1|6006.9|6005.1|252
1696940100000|2023-10-10 12:15:00|6009.2|6007.4|6006|6004.2|6009.4|6007.6|6004.6|6002.8|252
1696940400000|2023-10-10 12:20:00|6006.4|6004.6|6006.2|6004.4|6008.4|6006.6|6005.2|6003.4|325
1696940700000|2023-10-10 12:25:00|6006.1|6004.3|6006.6|6004.8|6007.1|6005.3|6003.8|6002|391
1696941000000|2023-10-10 12:30:00|6006.5|6004.7|6009.3|6007.5|6011.5|6009.7|6006.5|6004.7|358
1696941300000|2023-10-10 12:35:00|6009.2|6007.4|6011.6|6009.8|6011.8|6010|6007.1|6005.3|359
1696941600000|2023-10-10 12:40:00|6011.5|6009.7|6009.6|6007.8|6012.6|6010.8|6007.3|6005.5|429
1696941900000|2023-10-10 12:45:00|6010|6008.2|6011.8|6010|6012.2|6010.4|6008.7|6006.9|431
1696942200000|2023-10-10 12:50:00|6012|6010.2|6014.3|6012.5|6015.9|6014.1|6010.3|6008.5|412
1696942500000|2023-10-10 12:55:00|6014.6|6012.8|6012.5|6010.7|6015.8|6014|6011.4|6009.6|408
1696942800000|2023-10-10 13:00:00|6012.4|6010.6|6007.6|6005.8|6012.5|6010.7|6007|6005.2|347
1696943100000|2023-10-10 13:05:00|6007.2|6005.4|6006.5|6004.7|6009.8|6008|6006.1|6004.3|320
1696943400000|2023-10-10 13:10:00|6006.6|6004.8|6015.2|6013.4|6015.2|6013.4|6006.3|6004.5|325
1696943700000|2023-10-10 13:15:00|6015.3|6013.5|6012.3|6010.5|6016.1|6014.3|6011.7|6009.9|313
1696944000000|2023-10-10 13:20:00|6012.6|6010.8|6006.9|6005.1|6014.1|6012|6006.5|6004.7|308
1696944300000|2023-10-10 13:25:00|6006.8|6005|6009.8|6008|6010.3|6008.5|6005.9|6004.1|290
1696944600000|2023-10-10 13:30:00|6010|6008.2|6013.2|6011.4|6015.1|6013.3|6008.5|6006.7|514
1696944900000|2023-10-10 13:35:00|6012.7|6010.9|6011.5|6009.7|6013.5|6011.7|6009.1|6007.3|485
1696945200000|2023-10-10 13:40:00|6011.4|6009.6|6009.9|6008.1|6012.9|6011.1|6009.1|6007.3|435
1696945500000|2023-10-10 13:45:00|6010|6008.2|6010.7|6008.9|6014.1|6012.3|6009.1|6007.3|369
1696945800000|2023-10-10 13:50:00|6011|6009.2|6011.7|6009.9|6013.6|6011.8|6010.5|6008.7|348
1696946100000|2023-10-10 13:55:00|6011.6|6009.8|6016.8|6013.8|6017.2|6015.4|6011.3|6009.5|281
1696946400000|2023-10-10 14:00:00|6016.9|6013.9|6023.2|6021.4|6023.9|6022.1|6016.9|6013.9|462
1696946700000|2023-10-10 14:05:00|6023.5|6021.7|6022.8|6021|6024.1|6022.3|6020.4|6018.6|294
1696947000000|2023-10-10 14:10:00|6022.6|6020.8|6025.2|6023.4|6025.9|6024.1|6020.9|6019.1|324
1696947300000|2023-10-10 14:15:00|6025.3|6023.5|6025.5|6023.7|6026.8|6025|6023.6|6021.8|376
1696947600000|2023-10-10 14:20:00|6025.4|6023.6|6025.3|6023.5|6026.5|6024.7|6022|6020.2|315
1696947900000|2023-10-10 14:25:00|6025|6023.2|6026.8|6025|6029.8|6028|6024.8|6023|351
1696948200000|2023-10-10 14:30:00|6026.9|6025.1|6028.4|6026.6|6029.5|6027.7|6023.7|6021.9|361
1696948500000|2023-10-10 14:35:00|6028.3|6026.5|6026.4|6024.6|6029.8|6028|6026.3|6024.5|329
1696948800000|2023-10-10 14:40:00|6026.3|6024.5|6024.8|6023|6027|6025.2|6024.3|6022.5|291
1696949100000|2023-10-10 14:45:00|6024.6|6022.8|6024.3|6022.5|6025.2|6023.4|6021.6|6019.8|248
1696949400000|2023-10-10 14:50:00|6024.4|6022.6|6026.4|6024.6|6029.1|6027.3|6023.8|6022|323
1696949700000|2023-10-10 14:55:00|6026.3|6024.5|6026.9|6025.1|6027.6|6025.8|6024.5|6022.7|350
1696950000000|2023-10-10 15:00:00|6027|6025.2|6030.5|6028.7|6030.7|6028.9|6025.5|6023.7|301
1696950300000|2023-10-10 15:05:00|6030.2|6028.4|6033.5|6031.7|6035.4|6033.6|6030.1|6028.3|295
1696950600000|2023-10-10 15:10:00|6033.6|6031.8|6037.1|6035.3|6037.9|6036.1|6032|6030.2|242
1696950900000|2023-10-10 15:15:00|6037.2|6035.4|6036.5|6034.7|6038.8|6037|6036|6034.2|276
1696951200000|2023-10-10 15:20:00|6036.6|6034.8|6033.2|6031.4|6036.6|6034.8|6031.4|6029.6|294
1696951500000|2023-10-10 15:25:00|6033.3|6031.5|6033.1|6031.3|6033.4|6031.6|6030.4|6028.6|272
1696951800000|2023-10-10 15:30:00|6033.2|6031.4|6035.5|6033.7|6036.5|6034.7|6032.4|6030.6|177
1696952100000|2023-10-10 15:35:00|6035.6|6033.8|6036.3|6034.5|6036.8|6035|6033.8|6032|277
1696952400000|2023-10-10 15:40:00|6036.5|6034.7|6038|6036.2|6038.7|6036.9|6036.1|6034.3|214
1696952700000|2023-10-10 15:45:00|6037.8|6036|6038.8|6037|6039.2|6037.4|6036.7|6034.9|254
1696953000000|2023-10-10 15:50:00|6038.7|6036.9|6040.5|6038.7|6040.6|6038.8|6038.1|6036.2|265
1696953300000|2023-10-10 15:55:00|6040.6|6038.8|6042.3|6040.5|6043.5|6041.7|6040.5|6038.7|251
1696953600000|2023-10-10 16:00:00|6042.2|6040.4|6041.9|6040.1|6043.8|6042|6040.9|6039.1|238
1696953900000|2023-10-10 16:05:00|6041.8|6040|6041.7|6039.9|6043|6041.2|6040.1|6038.3|236
1696954200000|2023-10-10 16:10:00|6041.5|6039.7|6040.7|6038.9|6042.7|6040.9|6040.7|6038.9|164
1696954500000|2023-10-10 16:15:00|6040.8|6039|6040.1|6038.3|6040.8|6039|6038.5|6036.7|213
1696954800000|2023-10-10 16:20:00|6040|6038.2|6037.7|6035.9|6040.7|6038.9|6036.7|6034.9|271
1696955100000|2023-10-10 16:25:00|6037.6|6035.8|6040.4|6038.6|6040.9|6039.1|6036.9|6035.1|242
1696955400000|2023-10-10 16:30:00|6040.3|6038.5|6041.7|6039.9|6042|6040.2|6039.7|6037.9|203
1696955700000|2023-10-10 16:35:00|6041.6|6039.8|6040.2|6038.4|6041.7|6039.9|6038.4|6036.6|240
1696956000000|2023-10-10 16:40:00|6040.3|6038.5|6042|6040.2|6042.8|6041|6040.3|6038.5|193
1696956300000|2023-10-10 16:45:00|6041.9|6040.1|6042.4|6040.6|6043.7|6041.9|6041.6|6039.8|230
1696956600000|2023-10-10 16:50:00|6042.3|6040.5|6043|6041.2|6044.6|6042.8|6041.5|6039.7|191
1696956900000|2023-10-10 16:55:00|6042.9|6041.1|6042.1|6040.3|6043.3|6041.5|6040.4|6038.6|267
1696957200000|2023-10-10 17:00:00|6042.2|6040.4|6035.7|6033.9|6042.7|6040.9|6035.7|6033.9|269
1696957500000|2023-10-10 17:05:00|6035.9|6034.1|6036.2|6034.4|6038.4|6036.6|6034.5|6032.7|344
1696957800000|2023-10-10 17:10:00|6036|6034.2|6033.9|6032.1|6038.2|6036.4|6033.4|6031.6|317
1696958100000|2023-10-10 17:15:00|6033.8|6032|6034.6|6032.8|6036.7|6034.9|6032.6|6030.8|303
1696958400000|2023-10-10 17:20:00|6034.7|6032.9|6031.9|6030.1|6036|6034.2|6031.8|6030|281
1696958700000|2023-10-10 17:25:00|6032.1|6030.3|6032.3|6030.5|6032.6|6030.8|6029.7|6027.9|279
1696959000000|2023-10-10 17:30:00|6032.6|6030.8|6029.4|6027.6|6033.7|6031.9|6028.9|6027.1|302
1696959300000|2023-10-10 17:35:00|6029.5|6027.7|6031.1|6029.3|6031.7|6029.9|6029.1|6027.3|248
1696959600000|2023-10-10 17:40:00|6031|6029.2|6031.6|6029.8|6032.6|6030.8|6031|6029.2|234
1696959900000|2023-10-10 17:45:00|6031.5|6029.7|6034.2|6032.4|6034.4|6032.6|6030.8|6029|179
1696960200000|2023-10-10 17:50:00|6034.1|6032.3|6032.4|6030.6|6034.8|6033|6029.9|6028.1|207
1696960500000|2023-10-10 17:55:00|6032.7|6030.9|6032.4|6029.4|6033.4|6031.6|6030.8|6028.7|189
1696960800000|2023-10-10 18:00:00|6032.7|6029.7|6034.5|6032.7|6035|6033.2|6031.5|6028.5|247
1696961100000|2023-10-10 18:05:00|6034.4|6032.6|6033.7|6031.9|6035.1|6032.9|6033.1|6030.8|227
1696961400000|2023-10-10 18:10:00|6033.6|6031.8|6032.4|6030.6|6035.1|6033.3|6032.4|6030.6|180
1696961700000|2023-10-10 18:15:00|6032.3|6030.5|6034.6|6032.8|6034.6|6032.8|6032.3|6030.5|196
1696962000000|2023-10-10 18:20:00|6034.8|6033|6034.7|6032.9|6035.2|6033.4|6033.3|6031.5|232
1696962300000|2023-10-10 18:25:00|6034.6|6032.8|6036.4|6034.6|6037.1|6035.3|6033.2|6031.4|218
1696962600000|2023-10-10 18:30:00|6036.5|6034.7|6037|6035.2|6037.7|6035.9|6035.8|6034|170
1696962900000|2023-10-10 18:35:00|6036.9|6035.1|6037.3|6035.5|6038.1|6036.3|6035.6|6033.8|210
1696963200000|2023-10-10 18:40:00|6037.4|6035.6|6039|6037.2|6039.3|6037.5|6036.7|6034.9|133
1696963500000|2023-10-10 18:45:00|6038.9|6037.1|6040|6038.2|6040.8|6039|6038.8|6037|204
1696963800000|2023-10-10 18:50:00|6039.9|6038.1|6038.2|6036.4|6040.2|6038.4|6037.7|6035.9|190
1696964100000|2023-10-10 18:55:00|6038.3|6036.5|6038.7|6036.9|6039.6|6037.8|6036.9|6035.1|176
1696964400000|2023-10-10 19:00:00|6039|6037.2|6039.9|6038.1|6040.9|6039.1|6038.8|6037|168
1696964700000|2023-10-10 19:05:00|6040|6038.2|6037.9|6036.1|6040|6038.2|6036.6|6034.8|150
1696965000000|2023-10-10 19:10:00|6038|6036.2|6037.1|6035.3|6038.4|6036.6|6037.1|6035.3|191
1696965300000|2023-10-10 19:15:00|6037|6035.2|6039.1|6037.3|6039.9|6038.1|6036.9|6035.1|163
1696965600000|2023-10-10 19:20:00|6039|6037.2|6039.3|6037.5|6039.3|6037.5|6036.5|6034.7|197
1696965900000|2023-10-10 19:25:00|6039.2|6037.4|6040.5|6038.7|6041.1|6039.3|6039|6037.2|159
1696966200000|2023-10-10 19:30:00|6040.4|6038.6|6041.4|6039.6|6042.1|6040.3|6040.4|6038.6|138
1696966500000|2023-10-10 19:35:00|6041.3|6039.5|6041.6|6039.8|6042.3|6040.5|6040.9|6039.1|148
1696966800000|2023-10-10 19:40:00|6041.8|6040|6042.9|6041.1|6043.1|6041.3|6041.3|6039.5|176
1696967100000|2023-10-10 19:45:00|6043|6041.2|6045.7|6043.9|6045.7|6043.9|6043|6041.2|228
1696967400000|2023-10-10 19:50:00|6045.8|6044|6045.4|6043.6|6045.9|6044.1|6045|6043.2|173
1696967700000|2023-10-10 19:55:00|6045.5|6043.7|6045|6043.2|6046.2|6044.4|6044.3|6042.5|225
1696968000000|2023-10-10 20:00:00|6045.3|6043.5|6046.7|6044.9|6047.1|6045.3|6044.9|6043.1|117
1696968300000|2023-10-10 20:05:00|6046.8|6045|6044.7|6042.9|6046.9|6045.1|6044.5|6042.7|85
1696968600000|2023-10-10 20:10:00|6044.8|6043|6045|6043.2|6045.3|6043.5|6044.6|6042.8|67
1696968900000|2023-10-10 20:15:00|6044.9|6043.1|6045.7|6043.9|6045.7|6043.9|6044.8|6043|107
1696969200000|2023-10-10 20:20:00|6045.6|6043.8|6047.7|6045.9|6047.8|6046|6045.6|6043.8|97
1696969500000|2023-10-10 20:25:00|6047.8|6046|6048.9|6047.1|6049.8|6048|6047.6|6045.8|133
1696969800000|2023-10-10 20:30:00|6049|6047.2|6047.7|6045.9|6049.1|6047.3|6047.7|6045.9|81
1696970100000|2023-10-10 20:35:00|6047.6|6045.8|6047.8|6046|6049.1|6047.3|6047.5|6045.7|74
1696970400000|2023-10-10 20:40:00|6047.9|6046.1|6048.3|6046.5|6048.9|6047|6046.5|6044.7|75
1696970700000|2023-10-10 20:45:00|6048|6046.2|6046.1|6044.3|6048.4|6046.3|6045.6|6043.1|74
1696971000000|2023-10-10 20:50:00|6046|6044.2|6047.1|6044.1|6047.5|6045|6046|6044.1|55
1696971300000|2023-10-10 20:55:00|6048|6043.2|6048.5|6043.7|6049|6044.2|6048|6043.2|111
1696971600000|2023-10-10 21:00:00|6048.2|6043.2|6049.3|6043.6|6049.3|6044.1|6035.7|6029.9|40
1696971900000|2023-10-10 21:05:00|6049.2|6043.5|6047.8|6042|6049.4|6043.9|6046.5|6040.7|67
1696972200000|2023-10-10 21:10:00|6048|6042.2|6048.5|6042.7|6048.7|6043.6|6047.8|6042.2|30
1696972500000|2023-10-10 21:15:00|6047.8|6043|6047.5|6041.8|6048.5|6043.2|6046.5|6040.7|33
1696972800000|2023-10-10 21:20:00|6047.8|6042|6043.3|6037.5|6048.2|6042.7|6042.6|6036.8|50
1696973100000|2023-10-10 21:25:00|6043.1|6037.3|6044|6038.2|6049.2|6043.4|6042.8|6037|88
1696973400000|2023-10-10 21:30:00|6044.6|6038.8|6046.1|6040.3|6046.9|6041.1|6043.2|6037.4|79
1696973700000|2023-10-10 21:35:00|6046.3|6040.5|6046.9|6041.1|6048|6043.2|6044.8|6039|60
1696974000000|2023-10-10 21:40:00|6047.3|6041.5|6045.5|6039.7|6049.4|6043.6|6045.2|6039.4|99
1696974300000|2023-10-10 21:45:00|6045.4|6039.6|6048.6|6043.5|6048.8|6043.6|6045.4|6039.6|85
1696974600000|2023-10-10 21:50:00|6048.5|6043.4|6049.3|6044.3|6049.7|6044.5|6047.7|6042.6|59
1696974900000|2023-10-10 21:55:00|6049.2|6044.2|6048.5|6042.7|6049.6|6044.3|6047.5|6041.7|77
1696975200000|2023-10-10 22:00:00|6048.6|6042.8|6048.5|6043.7|6049.3|6044.3|6048.3|6042.5|129
1696975500000|2023-10-10 22:05:00|6047.6|6044.6|6049.1|6046.1|6049.2|6046.2|6047.6|6044.6|100
1696975800000|2023-10-10 22:10:00|6049|6046|6048.1|6045.1|6049.1|6046.1|6048.1|6045.1|31
1696976100000|2023-10-10 22:15:00|6047.7|6044.7|6046|6043|6047.7|6044.7|6046|6043|30
1696976400000|2023-10-10 22:20:00|6046.1|6043.1|6044.8|6041.8|6046.3|6043.3|6044.7|6041.7|80
1696976700000|2023-10-10 22:25:00|6044.7|6041.7|6044.6|6041.6|6045.1|6042.1|6044.6|6041.6|25
1696977000000|2023-10-10 22:30:00|6044.7|6041.7|6044.6|6041.6|6045|6042|6044.6|6041.6|27
1696977300000|2023-10-10 22:35:00|6044.7|6041.7|6044.5|6041.5|6045.1|6042.1|6044.1|6041.1|64
1696977600000|2023-10-10 22:40:00|6044.6|6041.6|6044.5|6041.5|6044.6|6041.6|6044.1|6041.1|50
1696977900000|2023-10-10 22:45:00|6044.6|6041.6|6043.7|6040.7|6044.6|6041.6|6043.2|6040.2|79
1696978200000|2023-10-10 22:50:00|6043.2|6040.2|6042.7|6039.7|6043.7|6040.7|6042.6|6039.6|49
1696978500000|2023-10-10 22:55:00|6042.6|6039.6|6042.6|6039.6|6042.7|6039.7|6042|6039|57
1696978800000|2023-10-10 23:00:00|6042.7|6039.7|6043.6|6041.8|6044.7|6042.4|6041.8|6039.7|138
1696979100000|2023-10-10 23:05:00|6043.5|6041.7|6044.9|6043.1|6045.2|6043.4|6043.5|6041.7|89
1696979400000|2023-10-10 23:10:00|6045|6043.2|6044.1|6042.3|6045.2|6043.4|6043.8|6041.8|105
1696979700000|2023-10-10 23:15:00|6044.2|6042.4|6043.6|6041.8|6044.2|6042.4|6043.4|6041.6|60
1696980000000|2023-10-10 23:20:00|6043.7|6041.9|6045|6043.2|6045.3|6043.5|6043.6|6041.8|69
1696980300000|2023-10-10 23:25:00|6045.1|6043.3|6044.7|6042.9|6045.6|6043.8|6044.6|6042.3|75
1696980600000|2023-10-10 23:30:00|6044.8|6043|6044.2|6042.4|6044.9|6043.1|6044|6042.2|66
1696980900000|2023-10-10 23:35:00|6044.3|6042.5|6043.3|6041.5|6044.5|6042.7|6043.2|6041.4|81
1696981200000|2023-10-10 23:40:00|6043.4|6041.6|6042.3|6039.3|6043.4|6041.6|6041.8|6039.3|87
1696981500000|2023-10-10 23:45:00|6042.6|6039.6|6041.6|6039.8|6042.6|6040.2|6041.2|6039.2|59
1696981800000|2023-10-10 23:50:00|6041.7|6039.9|6042.8|6039.8|6043.3|6041|6041.5|6039.7|55
1696982100000|2023-10-10 23:55:00|6042.9|6039.9|6042|6040.2|6043|6040.6|6041.6|6039.6|61
1696982400000|2023-10-11 00:00:00|6042.1|6040.3|6044.3|6042.5|6046|6044.2|6041.9|6040.1|194
1696982700000|2023-10-11 00:05:00|6044.7|6042.9|6048.2|6046.4|6048.7|6046.9|6044.2|6042.4|175
1696983000000|2023-10-11 00:10:00|6048.4|6046.6|6049.4|6047.6|6049.7|6047.9|6047.5|6045.7|146
1696983300000|2023-10-11 00:15:00|6049.5|6047.7|6048.3|6046.5|6049.7|6047.9|6047.3|6045.5|151
1696983600000|2023-10-11 00:20:00|6048.4|6046.6|6051.8|6050|6051.9|6050.1|6048.4|6046.6|149
1696983900000|2023-10-11 00:25:00|6051.9|6050.1|6051.9|6050.1|6053.1|6051.3|6050.8|6049|178
1696984200000|2023-10-11 00:30:00|6051.8|6050|6052.4|6050.6|6054.5|6052.7|6051.3|6049.5|189
1696984500000|2023-10-11 00:35:00|6052.3|6050.5|6054.8|6053|6056.3|6054.5|6051|6049.2|231
1696984800000|2023-10-11 00:40:00|6054.9|6053.1|6054.1|6052.3|6056.5|6054.7|6054|6052.2|177
1696985100000|2023-10-11 00:45:00|6054.2|6052.4|6051.5|6049.7|6054.4|6052.6|6051.5|6049.7|137
1696985400000|2023-10-11 00:50:00|6051.4|6049.6|6048.7|6046.9|6051.4|6049.6|6047.8|6046|195
1696985700000|2023-10-11 00:55:00|6048.8|6047|6049.1|6047.3|6050.1|6048.3|6048.3|6046.5|164
1696986000000|2023-10-11 01:00:00|6049.2|6047.4|6049.6|6047.8|6050.8|6049|6047.5|6045.7|197
1696986300000|2023-10-11 01:05:00|6049.7|6047.9|6042.7|6040.9|6049.9|6048.1|6042.4|6040.6|198
1696986600000|2023-10-11 01:10:00|6042.8|6041|6046.6|6044.8|6047.9|6046.1|6042.2|6040.4|194
1696986900000|2023-10-11 01:15:00|6046.7|6044.9|6043.2|6041.4|6047.3|6045.5|6043.2|6041.4|173
1696987200000|2023-10-11 01:20:00|6043.3|6041.5|6040.1|6038.3|6043.4|6041.6|6039|6037.2|255
1696987500000|2023-10-11 01:25:00|6040.2|6038.4|6042.3|6040.5|6042.7|6040.9|6040.1|6038.3|173
1696987800000|2023-10-11 01:30:00|6042.2|6040.4|6039.3|6037.5|6042.2|6040.4|6037.7|6035.9|310
1696988100000|2023-10-11 01:35:00|6039.4|6037.6|6039.8|6038|6040.4|6038.6|6038.2|6036.4|174
1696988400000|2023-10-11 01:40:00|6039.7|6037.9|6042.4|6040.6|6042.9|6041.1|6039.7|6037.9|187
1696988700000|2023-10-11 01:45:00|6042.8|6041|6042.8|6041|6045.4|6043.6|6042.5|6040.7|219
1696989000000|2023-10-11 01:50:00|6042.7|6040.9|6043.5|6041.7|6045.4|6043.6|6042.6|6040.8|190
1696989300000|2023-10-11 01:55:00|6043.6|6041.8|6044.3|6042.5|6044.7|6042.9|6042.6|6040.8|260
1696989600000|2023-10-11 02:00:00|6044.4|6042.6|6041.4|6039.6|6045|6043.2|6041|6039.2|235
1696989900000|2023-10-11 02:05:00|6041.3|6039.5|6040.5|6038.7|6042.3|6040.5|6039.1|6037.3|228
1696990200000|2023-10-11 02:10:00|6040.6|6038.8|6041.1|6039.3|6042|6040.2|6040.3|6038.5|189
1696990500000|2023-10-11 02:15:00|6041.2|6039.4|6041.3|6039.5|6042.6|6040.8|6040.4|6038.6|145
1696990800000|2023-10-11 02:20:00|6041.4|6039.6|6040.3|6038.5|6041.5|6039.7|6039.5|6037.7|194
1696991100000|2023-10-11 02:25:00|6040.4|6038.6|6038.6|6036.8|6041|6039.2|6037.9|6036.1|142
1696991400000|2023-10-11 02:30:00|6038.5|6036.7|6039.3|6037.5|6039.9|6038.1|6037.8|6036|191
1696991700000|2023-10-11 02:35:00|6039.6|6037.8|6040.6|6038.8|6040.7|6038.9|6038.2|6036.4|155
1696992000000|2023-10-11 02:40:00|6040.7|6038.9|6042|6040.2|6042|6040.2|6039|6037.2|173
1696992300000|2023-10-11 02:45:00|6041.9|6040.1|6041.4|6039.6|6042.5|6040.7|6041.3|6039.5|106
1696992600000|2023-10-11 02:50:00|6041.3|6039.5|6040.9|6039.1|6041.5|6039.7|6040.2|6038.4|114
1696992900000|2023-10-11 02:55:00|6041|6039.2|6038.2|6036.4|6041|6039.2|6038.2|6036.4|148
1696993200000|2023-10-11 03:00:00|6038.3|6036.5|6037.1|6035.3|6038.3|6036.5|6036|6034.2|168
1696993500000|2023-10-11 03:05:00|6037.2|6035.4|6035.5|6033.7|6037.2|6035.4|6034.5|6032.7|136
1696993800000|2023-10-11 03:10:00|6035.6|6033.8|6034.8|6033|6036|6034.2|6034.3|6032.5|85
1696994100000|2023-10-11 03:15:00|6034.5|6032.7|6033.1|6031.3|6034.8|6033|6031.8|6030|133
1696994400000|2023-10-11 03:20:00|6033.2|6031.4|6032|6030.2|6033.6|6031.8|6031.9|6030.1|125
1696994700000|2023-10-11 03:25:00|6031.9|6030.1|6030|6028.2|6032|6030.2|6029.5|6027.7|136
1696995000000|2023-10-11 03:30:00|6029.9|6028.1|6029|6027.2|6030.5|6028.7|6027.5|6025.7|155
1696995300000|2023-10-11 03:35:00|6029.1|6027.3|6030.6|6028.8|6031.4|6029.6|6029|6027.2|138
1696995600000|2023-10-11 03:40:00|6030.7|6028.9|6031.5|6029.7|6031.9|6030.1|6030.6|6028.8|124
1696995900000|2023-10-11 03:45:00|6031.4|6029.6|6028.4|6026.6|6031.6|6029.8|6028.3|6026.5|91
1696996200000|2023-10-11 03:50:00|6028.5|6026.7|6027.5|6025.7|6028.9|6027.1|6027.3|6025.5|117
1696996500000|2023-10-11 03:55:00|6027.9|6026.1|6028.9|6027.1|6029|6027.2|6027.7|6025.9|131
1696996800000|2023-10-11 04:00:00|6029|6027.2|6029.3|6027.5|6030.5|6028.7|6028.9|6027.1|107
1696997100000|2023-10-11 04:05:00|6029.4|6027.6|6029|6027.2|6030.4|6028.6|6028.6|6026.8|78
1696997400000|2023-10-11 04:10:00|6029.1|6027.3|6029.7|6027.9|6030|6028.2|6028|6026.2|103
1696997700000|2023-10-11 04:15:00|6029.9|6028.1|6031|6029.2|6031.6|6029.8|6029.7|6027.9|92
1696998000000|2023-10-11 04:20:00|6030.9|6029.1|6029|6027.2|6031.3|6029.5|6028.8|6027|111
1696998300000|2023-10-11 04:25:00|6029.1|6027.3|6026.5|6024.7|6029.1|6027.3|6026|6024.2|105
1696998600000|2023-10-11 04:30:00|6026.4|6024.6|6024.8|6023|6027|6025.2|6024.8|6023|163
1696998900000|2023-10-11 04:35:00|6024.9|6023.1|6024.4|6022.6|6025.9|6024.1|6023.8|6022|132
1696999200000|2023-10-11 04:40:00|6024.1|6022.3|6025|6023.2|6025.5|6023.7|6024|6022.2|120
1696999500000|2023-10-11 04:45:00|6024.9|6023.1|6024.2|6022.4|6025.5|6023.7|6022.7|6020.9|142
1696999800000|2023-10-11 04:50:00|6024.3|6022.5|6025|6023.2|6025|6023.2|6024.1|6022.3|109
1697000100000|2023-10-11 04:55:00|6025.1|6023.3|6026.2|6024.4|6026.3|6024.5|6023.5|6021.7|193
1697000400000|2023-10-11 05:00:00|6026.1|6024.3|6029.1|6027.3|6029.2|6027.4|6025.9|6024.1|196
1697000700000|2023-10-11 05:05:00|6029|6027.2|6027|6025.2|6030.2|6028.4|6024.9|6023.1|153
1697001000000|2023-10-11 05:10:00|6027.1|6025.3|6027|6025.2|6028.6|6026.8|6026.6|6024.8|113
1697001300000|2023-10-11 05:15:00|6026.9|6025.1|6026.8|6025|6028|6026.2|6026.3|6024.5|109
1697001600000|2023-10-11 05:20:00|6026.6|6024.8|6026.8|6025|6027.3|6025.5|6025.8|6024|102
1697001900000|2023-10-11 05:25:00|6026.9|6025.1|6027.5|6025.7|6028.7|6026.7|6026.3|6023.8|112
1697002200000|2023-10-11 05:30:00|6027.4|6025.6|6028.9|6027.1|6029.5|6027.7|6027|6024.8|121
1697002500000|2023-10-11 05:35:00|6029|6027.2|6025.4|6022.4|6029|6027.2|6024.8|6022.4|150
1697002800000|2023-10-11 05:40:00|6025.5|6022.5|6022.2|6020.4|6025.5|6023.5|6021.9|6020.1|185
1697003100000|2023-10-11 05:45:00|6022.3|6020.5|6023|6021.2|6024.2|6022.4|6022.3|6020.5|134
1697003400000|2023-10-11 05:50:00|6022.6|6020.8|6023.4|6021.6|6023.4|6021.6|6020.5|6018.6|194
1697003700000|2023-10-11 05:55:00|6023.6|6021.8|6023.8|6020.8|6023.8|6021.8|6021.5|6019.7|132
1697004000000|2023-10-11 06:00:00|6023.9|6020.9|6021.8|6020|6024.9|6023.1|6020.5|6018.7|210
1697004300000|2023-10-11 06:05:00|6021.4|6019.6|6022.7|6020.9|6023.1|6021.3|6020.3|6018.2|212
1697004600000|2023-10-11 06:10:00|6022.8|6021|6023.9|6022.1|6024.5|6022.7|6021.8|6020|220
1697004900000|2023-10-11 06:15:00|6023.8|6022|6024.1|6022.3|6025.9|6024.1|6023.2|6021.4|191
1697005200000|2023-10-11 06:20:00|6024|6022.2|6024.6|6022.8|6026.6|6024.8|6023.9|6022.1|192
1697005500000|2023-10-11 06:25:00|6024.5|6022.7|6025.3|6023.5|6026.1|6024.3|6023.7|6021.9|209
1697005800000|2023-10-11 06:30:00|6025.4|6023.6|6024.6|6022.8|6025.9|6024.1|6023.2|6021.4|212
1697006100000|2023-10-11 06:35:00|6024.7|6022.9|6027.7|6025.9|6028|6026.2|6024.6|6022.8|225
1697006400000|2023-10-11 06:40:00|6027.9|6026.1|6028.1|6026.3|6030.7|6028.9|6027.9|6026.1|258
1697006700000|2023-10-11 06:45:00|6028|6026.2|6030|6028.2|6031|6029.2|6027.5|6025.7|260
1697007000000|2023-10-11 06:50:00|6030.1|6028.3|6028.2|6026.4|6030.1|6028.3|6027.7|6025.9|238
1697007300000|2023-10-11 06:55:00|6028.1|6026.3|6025.5|6023.7|6028.9|6027.1|6024.7|6022.9|252
1697007600000|2023-10-11 07:00:00|6025.6|6023.8|6025.7|6023.9|6027.6|6025.8|6024|6022.2|381
1697007900000|2023-10-11 07:05:00|6025.6|6023.8|6024.8|6023|6027.7|6025.9|6023.6|6021.5|305
1697008200000|2023-10-11 07:10:00|6024.7|6022.9|6029.4|6027.6|6029.4|6027.6|6024|6022.2|222
1697008500000|2023-10-11 07:15:00|6029.6|6027.8|6030.6|6028.8|6031.4|6029.6|6028.7|6026.9|340
1697008800000|2023-10-11 07:20:00|6030.5|6028.7|6032|6030.2|6033.5|6031.7|6029.8|6028|264
1697009100000|2023-10-11 07:25:00|6031.9|6030.1|6027.9|6026.1|6032.2|6030.4|6027|6025.2|339
1697009400000|2023-10-11 07:30:00|6027.8|6026|6027|6025.2|6028.8|6027|6026.5|6024.7|239
1697009700000|2023-10-11 07:35:00|6026.9|6025.1|6026.6|6024.8|6027.7|6025.9|6023.6|6021.8|275
1697010000000|2023-10-11 07:40:00|6026.5|6024.7|6036|6034.2|6038.8|6035.9|6026|6024.2|498
1697010300000|2023-10-11 07:45:00|6035.9|6034.1|6035.9|6034.1|6036|6034.2|6031.3|6029.5|403
1697010600000|2023-10-11 07:50:00|6035.8|6034|6029|6027.2|6036.2|6034.4|6028.7|6026.9|335
1697010900000|2023-10-11 07:55:00|6029.1|6027.3|6024.4|6022.6|6029.6|6027.8|6023.5|6021.7|358
1697011200000|2023-10-11 08:00:00|6024.2|6022.4|6023.6|6021.8|6024.2|6022.4|6020.4|6018.6|359
1697011500000|2023-10-11 08:05:00|6023.9|6022.1|6019.6|6017.8|6024.9|6023.1|6018.9|6017.1|414
1697011800000|2023-10-11 08:10:00|6019.3|6017.5|6020.7|6018.9|6022.4|6020.3|6018.7|6016.6|389
1697012100000|2023-10-11 08:15:00|6020.6|6018.8|6027.4|6025.6|6028|6026.2|6019.8|6017.7|351
1697012400000|2023-10-11 08:20:00|6027.3|6025.5|6023.8|6022|6027.6|6025.8|6023.2|6021.4|350
1697012700000|2023-10-11 08:25:00|6023.7|6021.9|6024.2|6022.4|6025.4|6023.6|6022.7|6020.4|286
1697013000000|2023-10-11 08:30:00|6024.1|6022.3|6020|6018.2|6024.2|6022.4|6019.1|6017.3|292
1697013300000|2023-10-11 08:35:00|6020.1|6018.3|6022.2|6020.4|6022.5|6020.7|6019.6|6017.8|272
1697013600000|2023-10-11 08:40:00|6022.1|6020.3|6026.1|6024.3|6027.6|6025.8|6021.7|6019.9|252
1697013900000|2023-10-11 08:45:00|6026.2|6024.4|6025.1|6023.3|6027.5|6025.7|6024.9|6023.1|237
1697014200000|2023-10-11 08:50:00|6025.2|6023.4|6022.8|6019.8|6025.3|6023.5|6020.8|6018.4|270
1697014500000|2023-10-11 08:55:00|6022.7|6019.7|6023.7|6021.9|6023.8|6022|6021.6|6019.4|208
1697014800000|2023-10-11 09:00:00|6023.6|6021.8|6025.2|6023.4|6026.5|6024.7|6023.2|6021.4|297
1697015100000|2023-10-11 09:05:00|6024.9|6023.1|6021.6|6019.8|6025.2|6023.4|6021.6|6019.8|245
1697015400000|2023-10-11 09:10:00|6021.5|6019.7|6019.5|6017.7|6021.7|6019.9|6019.3|6017.5|223
1697015700000|2023-10-11 09:15:00|6019.6|6017.8|6022.3|6020.5|6023.2|6021.4|6018.8|6017|179
1697016000000|2023-10-11 09:20:00|6022.2|6020.4|6024.1|6022.3|6024.4|6022.6|6021.4|6019.6|172
1697016300000|2023-10-11 09:25:00|6024.7|6022.9|6021.5|6019.7|6026.5|6024.7|6021.4|6019.6|202
1697016600000|2023-10-11 09:30:00|6021.4|6019.6|6022.6|6020.8|6023.5|6021.7|6020.2|6018.4|244
1697016900000|2023-10-11 09:35:00|6022.5|6020.7|6024.2|6022.4|6024.7|6022.9|6022.5|6020.7|218
1697017200000|2023-10-11 09:40:00|6024.3|6022.5|6026.5|6024.7|6026.7|6024.9|6024.2|6022.4|207
1697017500000|2023-10-11 09:45:00|6026.6|6024.8|6025|6023.2|6027.3|6025.5|6024.3|6022.5|193
1697017800000|2023-10-11 09:50:00|6025.2|6023.4|6026.6|6024.8|6027.1|6025.3|6024.7|6022.9|232
1697018100000|2023-10-11 09:55:00|6026.7|6024.9|6024.2|6022.4|6028|6026.2|6023.4|6021.6|223
1697018400000|2023-10-11 10:00:00|6024.3|6022.5|6026.3|6024.5|6027.2|6025.4|6023.5|6021.7|271
1697018700000|2023-10-11 10:05:00|6026.4|6024.6|6027.1|6025.3|6027.6|6025.8|6024.9|6023.1|197
1697019000000|2023-10-11 10:10:00|6027|6025.2|6023.1|6021.3|6027.7|6025.9|6023|6021.2|200
1697019300000|2023-10-11 10:15:00|6023.2|6021.4|6024.1|6022.3|6025.2|6023.4|6022|6020.2|159
1697019600000|2023-10-11 10:20:00|6024.2|6022.4|6025|6023.2|6026|6024.2|6023.5|6021.7|196
1697019900000|2023-10-11 10:25:00|6024.9|6023.1|6024|6022.2|6025.2|6023.4|6023.3|6021.5|155
1697020200000|2023-10-11 10:30:00|6023.8|6022|6024.3|6022.5|6024.7|6022.9|6021.6|6019.8|200
1697020500000|2023-10-11 10:35:00|6024.4|6022.6|6024.2|6022.4|6026.1|6024.3|6023.2|6021.4|184
1697020800000|2023-10-11 10:40:00|6024.3|6022.5|6024.1|6022.3|6025.6|6023.8|6023.7|6021.9|176
1697021100000|2023-10-11 10:45:00|6024.2|6022.4|6023.3|6021.5|6024.2|6022.4|6022.1|6020.3|152
1697021400000|2023-10-11 10:50:00|6023.2|6021.4|6024.3|6022.5|6024.3|6022.5|6021.6|6019.8|140
1697021700000|2023-10-11 10:55:00|6024.2|6022.4|6024.1|6022.3|6024.9|6023.1|6022.3|6020.5|163
1697022000000|2023-10-11 11:00:00|6024|6022.2|6024.7|6022.9|6026.6|6024.8|6024|6022.2|197
1697022300000|2023-10-11 11:05:00|6024.6|6022.8|6027.3|6025.5|6028.2|6026.4|6023.9|6022.1|184
1697022600000|2023-10-11 11:10:00|6027.2|6025.4|6025.7|6023.9|6027.4|6025.6|6025|6023.2|178
1697022900000|2023-10-11 11:15:00|6025.5|6023.7|6024.5|6022.7|6026.3|6024.1|6023.3|6021.5|218
1697023200000|2023-10-11 11:20:00|6024.2|6022.4|6024.1|6022.3|6025.7|6023.9|6023.1|6021.3|215
1697023500000|2023-10-11 11:25:00|6024.2|6022.4|6021.1|6019.3|6024.2|6022.4|6020.2|6018.4|199
1697023800000|2023-10-11 11:30:00|6021|6019.2|6024.4|6022.6|6024.8|6023|6019.3|6017.5|189
1697024100000|2023-10-11 11:35:00|6024.3|6022.5|6021.4|6019.6|6024.3|6022.5|6020.3|6018.5|231
1697024400000|2023-10-11 11:40:00|6021.3|6019.5|6020.7|6018.9|6022.3|6020.5|6019.1|6017.3|259
1697024700000|2023-10-11 11:45:00|6020.6|6018.8|6023.2|6021.4|6023.3|6021.5|6019|6017.2|228
1697025000000|2023-10-11 11:50:00|6023.1|6021.3|6022.4|6020.6|6023.6|6021.8|6020.6|6018.8|225
1697025300000|2023-10-11 11:55:00|6022.3|6020.5|6019.4|6017.6|6022.4|6020.6|6019.4|6017.6|222
1697025600000|2023-10-11 12:00:00|6019.2|6017.4|6019.2|6017.4|6019.7|6017.9|6016.1|6014.3|301
1697025900000|2023-10-11 12:05:00|6019.5|6017.7|6021|6019.2|6021.2|6019.4|6017.3|6015.5|236
1697026200000|2023-10-11 12:10:00|6020.9|6019.1|6019.1|6017.3|6022.2|6020.4|6017.2|6015.4|252
1697026500000|2023-10-11 12:15:00|6019.2|6017.4|6017.2|6015.4|6019.9|6018.1|6016.6|6014.8|302
1697026800000|2023-10-11 12:20:00|6017|6015.2|6021.4|6019.6|6023.2|6021.4|6015|6013.2|323
1697027100000|2023-10-11 12:25:00|6021.3|6019.5|6023.3|6019.3|6023.6|6021.8|6020.5|6018.7|256
1697027400000|2023-10-11 12:30:00|6023|6019|6016.3|6014.5|6023|6019|6009.4|6005.7|746
1697027700000|2023-10-11 12:35:00|6016.5|6014.7|6017.2|6015.4|6021.3|6019.5|6013.9|6012.1|530
1697028000000|2023-10-11 12:40:00|6017|6015.2|6018.2|6016.4|6021.8|6020|6014.5|6012.7|549
1697028300000|2023-10-11 12:45:00|6018.4|6016.6|6021.5|6019.7|6021.8|6020|6017|6015.2|538
1697028600000|2023-10-11 12:50:00|6021.4|6019.6|6024.9|6023.1|6028.1|6025.5|6018.8|6017|444
1697028900000|2023-10-11 12:55:00|6024.6|6022.8|6027|6025.2|6027|6025.2|6023|6021.2|340
1697029200000|2023-10-11 13:00:00|6027.1|6025.3|6029.2|6027.4|6030.7|6028.9|6023.3|6021.5|407
1697029500000|2023-10-11 13:05:00|6029.3|6027.5|6028.9|6027.1|6032.2|6030.4|6028.2|6026.4|424
1697029800000|2023-10-11 13:10:00|6029.1|6027.3|6027.4|6025.6|6031.7|6029.9|6026.3|6024.5|415
1697030100000|2023-10-11 13:15:00|6027.2|6025.4|6028.4|6026.6|6028.7|6026.9|6024.1|6022.3|416
1697030400000|2023-10-11 13:20:00|6028.3|6026.5|6027.2|6025.4|6029.2|6027.4|6025.7|6023.9|324
1697030700000|2023-10-11 13:25:00|6027.6|6025.8|6027.9|6026.1|6030.9|6029.1|6026.1|6024.3|306
1697031000000|2023-10-11 13:30:00|6027.8|6026|6024|6022.2|6029.8|6028|6023.4|6021.6|491
1697031300000|2023-10-11 13:35:00|6024.2|6022.4|6025.2|6023.4|6026.5|6024.7|6020.8|6019|508
1697031600000|2023-10-11 13:40:00|6025.5|6023.7|6024.3|6022.5|6026.1|6024.3|6022.1|6020.3|491
1697031900000|2023-10-11 13:45:00|6024.2|6022.4|6025.7|6023.9|6028.4|6026.6|6023.1|6021.3|414
1697032200000|2023-10-11 13:50:00|6025.6|6023.8|6027.2|6025.4|6027.9|6026.1|6021.7|6019.9|521
1697032500000|2023-10-11 13:55:00|6027.5|6025.7|6029.7|6027.9|6032.1|6030.3|6027.5|6025.7|398
1697032800000|2023-10-11 14:00:00|6029.6|6027.8|6030.1|6028.3|6030.3|6028.5|6027.1|6025.3|450
1697033100000|2023-10-11 14:05:00|6030|6028.2|6032.2|6030.4|6032.8|6031|6029.2|6027.4|421
1697033400000|2023-10-11 14:10:00|6031.9|6030.1|6027.3|6025.5|6032.4|6030.6|6027.1|6025.3|381
1697033700000|2023-10-11 14:15:00|6027.2|6025.4|6029.4|6027.6|6030.8|6029|6027.2|6025.4|368
1697034000000|2023-10-11 14:20:00|6029.2|6027.4|6032.7|6030.9|6033.9|6032.1|6028.8|6027|407
1697034300000|2023-10-11 14:25:00|6032.6|6030.8|6033.4|6031.6|6033.7|6031.9|6031.3|6029.5|323
1697034600000|2023-10-11 14:30:00|6033.5|6031.7|6028.8|6027|6033.8|6032|6027.1|6025.3|383
1697034900000|2023-10-11 14:35:00|6028.7|6026.9|6029|6027.2|6030.2|6028.4|6025.6|6023.8|388
1697035200000|2023-10-11 14:40:00|6028.9|6027.1|6031|6029.2|6033.1|6031.3|6028.6|6026.8|344
1697035500000|2023-10-11 14:45:00|6031.1|6029.3|6027.2|6025.4|6031.2|6029.4|6026.2|6024.4|334
1697035800000|2023-10-11 14:50:00|6027.7|6025.9|6027.9|6026.1|6029.3|6027.5|6025.5|6023.7|375
1697036100000|2023-10-11 14:55:00|6028|6026.2|6029.5|6027.7|6029.7|6027.9|6027.2|6025.4|342
1697036400000|2023-10-11 15:00:00|6029.3|6027.5|6024.9|6023.1|6031.3|6029.5|6023.9|6022.1|340
1697036700000|2023-10-11 15:05:00|6024.8|6023|6023.7|6021.9|6027.3|6025.5|6023.4|6021.6|321
1697037000000|2023-10-11 15:10:00|6023.8|6022|6023.8|6022|6025.7|6023.9|6021.6|6019.8|323
1697037300000|2023-10-11 15:15:00|6024|6022.2|6017.9|6016.1|6024.1|6022.3|6017.8|6016|321
1697037600000|2023-10-11 15:20:00|6017.8|6016|6022.4|6020.6|6022.5|6020.7|6016.6|6014.8|267
1697037900000|2023-10-11 15:25:00|6022.5|6020.7|6023.6|6021.8|6024.8|6023|6021.9|6020.1|233
1697038200000|2023-10-11 15:30:00|6023.5|6021.7|6026.6|6024.8|6027.2|6025.4|6023.5|6021.7|293
1697038500000|2023-10-11 15:35:00|6026.7|6024.9|6025.7|6023.9|6028.1|6026.3|6024.7|6022.9|300
1697038800000|2023-10-11 15:40:00|6025.9|6024.1|6022|6020.2|6026.2|6024.4|6021.5|6019.7|284
1697039100000|2023-10-11 15:45:00|6022.2|6020.4|6022.9|6021.1|6024|6022.2|6021.7|6019.9|253
1697039400000|2023-10-11 15:50:00|6023.1|6021.3|6022.1|6020.3|6023.1|6021.3|6020.4|6018.6|212
1697039700000|2023-10-11 15:55:00|6022.2|6020.4|6022.2|6020.4|6023.5|6021.7|6021.2|6019.4|266
1697040000000|2023-10-11 16:00:00|6022.1|6020.3|6021.6|6019.8|6022.2|6020.4|6019.8|6018|255
1697040300000|2023-10-11 16:05:00|6021.7|6019.9|6021.8|6020|6022.3|6020.5|6020.1|6018.3|269
1697040600000|2023-10-11 16:10:00|6021.7|6019.9|6021.3|6019.5|6023|6021.2|6020.7|6018.9|209
1697040900000|2023-10-11 16:15:00|6021.4|6019.6|6021.4|6019.6|6022|6020.2|6018.9|6017.1|260
1697041200000|2023-10-11 16:20:00|6021.3|6019.5|6018.4|6016.6|6021.4|6019.6|6017.8|6016|202
1697041500000|2023-10-11 16:25:00|6018.3|6016.5|6016.6|6014.8|6018.4|6016.6|6014.7|6012.9|230
1697041800000|2023-10-11 16:30:00|6016.9|6015.1|6017.8|6016|6020|6018.2|6015.5|6013.7|215
1697042100000|2023-10-11 16:35:00|6017.9|6016.1|6020.4|6018.6|6020.4|6018.6|6017.2|6015.4|169
1697042400000|2023-10-11 16:40:00|6020.8|6019|6021.6|6019.8|6021.8|6020|6020.3|6018.5|166
1697042700000|2023-10-11 16:45:00|6021.5|6019.7|6019.8|6018|6022.6|6020.8|6019.8|6018|186
1697043000000|2023-10-11 16:50:00|6019.7|6017.9|6019.3|6017.5|6021.1|6019.3|6017.8|6016|195
1697043300000|2023-10-11 16:55:00|6019.2|6017.4|6020.6|6018.8|6021|6019.2|6017.9|6016.1|157
1697043600000|2023-10-11 17:00:00|6020.7|6018.9|6017.9|6016.1|6022|6020.2|6017.9|6016.1|266
1697043900000|2023-10-11 17:05:00|6018|6016.2|6019.8|6018|6019.9|6018.1|6017.3|6015.5|260
1697044200000|2023-10-11 17:10:00|6019.9|6018.1|6021.2|6019.4|6021.8|6020|6019.8|6018|181
1697044500000|2023-10-11 17:15:00|6021.1|6019.3|6019.4|6017.6|6021.2|6019.4|6017.8|6016|226
1697044800000|2023-10-11 17:20:00|6019.3|6017.5|6018.4|6016.6|6019.4|6017.6|6017.7|6015.9|247
1697045100000|2023-10-11 17:25:00|6018.5|6016.7|6017.9|6016.1|6019|6017.2|6016.7|6014.9|240
1697045400000|2023-10-11 17:30:00|6018|6016.2|6011.6|6009.8|6018|6016.2|6011.5|6009.7|276
1697045700000|2023-10-11 17:35:00|6011.5|6009.7|6008.3|6006.5|6011.6|6009.8|6008.2|6006.3|285
1697046000000|2023-10-11 17:40:00|6008.2|6006.4|6009.8|6008|6010.3|6008.3|6008.1|6006.3|204
1697046300000|2023-10-11 17:45:00|6009.9|6008.1|6008.9|6005.9|6010.5|6008.4|6008|6005.7|225
1697046600000|2023-10-11 17:50:00|6009.2|6006.2|6011.1|6009.3|6012|6010.1|6008.7|6006.1|226
1697046900000|2023-10-11 17:55:00|6011|6009.2|6014.9|6010.9|6017.1|6013.1|6010.7|6008.4|194
1697047200000|2023-10-11 18:00:00|6018.7|6014.7|6013.2|6011.4|6019.3|6015.3|6013.2|6010.3|366
1697047500000|2023-10-11 18:05:00|6013.1|6011.3|6012.3|6010.5|6017.1|6014.2|6011.8|6010|245
1697047800000|2023-10-11 18:10:00|6012.2|6010.4|6010.6|6008.8|6012.9|6011.1|6010.1|6008.3|317
1697048100000|2023-10-11 18:15:00|6010.7|6008.9|6013.3|6011.5|6013.8|6012|6010.7|6008.9|282
1697048400000|2023-10-11 18:20:00|6013.2|6011.4|6015.2|6013.4|6015.3|6013.5|6012.1|6010.3|220
1697048700000|2023-10-11 18:25:00|6015|6013.2|6015.7|6013.9|6017.7|6015.9|6014.9|6013.1|265
1697049000000|2023-10-11 18:30:00|6015.8|6014|6017.8|6016|6018.2|6016.4|6015.4|6013.6|187
1697049300000|2023-10-11 18:35:00|6018.1|6016.3|6019.6|6017.8|6021.1|6019.3|6018|6016.2|180
1697049600000|2023-10-11 18:40:00|6019.7|6017.9|6020.2|6018.4|6021.2|6019.4|6018.7|6016.9|181
1697049900000|2023-10-11 18:45:00|6020.1|6018.3|6019.9|6018.1|6021.1|6019.3|6018.9|6017.1|215
1697050200000|2023-10-11 18:50:00|6019.8|6018|6020.8|6019|6021.4|6019.6|6018.2|6016.4|209
1697050500000|2023-10-11 18:55:00|6020.7|6018.9|6016.5|6014.7|6020.9|6019.1|6016.2|6014.4|273
1697050800000|2023-10-11 19:00:00|6016.4|6014.6|6019.2|6017.4|6019.7|6017.7|6016.3|6014.5|289
1697051100000|2023-10-11 19:05:00|6019.1|6017.3|6020|6018.2|6020.2|6018.4|6018.3|6016.5|194
1697051400000|2023-10-11 19:10:00|6020.1|6018.3|6019.9|6018.1|6021.1|6019.3|6019.3|6017.5|211
1697051700000|2023-10-11 19:15:00|6019.8|6018|6019|6017.2|6020.5|6018.7|6018.2|6016.4|140
1697052000000|2023-10-11 19:20:00|6018.9|6017.1|6020.5|6018.7|6020.5|6018.7|6017.3|6015.5|103
1697052300000|2023-10-11 19:25:00|6020.6|6018.8|6021.6|6019.8|6022|6020.2|6019.8|6018|161
1697052600000|2023-10-11 19:30:00|6021.5|6019.7|6022|6020.2|6022.6|6020.8|6021.2|6019.4|155
1697052900000|2023-10-11 19:35:00|6021.9|6020.1|6022.1|6020.3|6022.5|6020.7|6021.3|6019.5|109
1697053200000|2023-10-11 19:40:00|6022|6020.2|6022.1|6020.3|6022.7|6020.9|6021.3|6019.5|156
1697053500000|2023-10-11 19:45:00|6022|6020.2|6021|6019.2|6022.7|6020.8|6020.7|6018.9|119
1697053800000|2023-10-11 19:50:00|6021.1|6019.3|6021.2|6019.4|6021.8|6019.7|6020.7|6018.4|151
1697054100000|2023-10-11 19:55:00|6021.1|6019.3|6021.1|6019.3|6021.6|6019.8|6020.6|6018.8|201
1697054400000|2023-10-11 20:00:00|6021|6019.2|6021.7|6019.9|6021.8|6020|6020.5|6018.7|144
1697054700000|2023-10-11 20:05:00|6021.6|6019.8|6021.6|6019.8|6022.7|6020.3|6021.4|6019.4|85
1697055000000|2023-10-11 20:10:00|6021.5|6019.7|6022.2|6020.4|6022.3|6020.5|6021.2|6019.4|104
1697055300000|2023-10-11 20:15:00|6022.3|6020.5|6023.7|6021.9|6023.7|6021.9|6022.2|6020.4|74
1697055600000|2023-10-11 20:20:00|6023.4|6021.6|6023.3|6021.5|6023.5|6021.7|6023.2|6021.4|74
1697055900000|2023-10-11 20:25:00|6023.2|6021.4|6022.8|6021|6023.5|6021.7|6022.7|6020.9|93
1697056200000|2023-10-11 20:30:00|6022.9|6021.1|6021.2|6019.4|6022.9|6021.1|6020.7|6018.9|88
1697056500000|2023-10-11 20:35:00|6021.3|6019.5|6021.3|6019.5|6021.4|6019.6|6020.7|6018.9|129
1697056800000|2023-10-11 20:40:00|6021.2|6019.4|6021.4|6019.6|6022.4|6019.9|6021|6018.9|120
1697057100000|2023-10-11 20:45:00|6021.5|6019.7|6022|6020.2|6023|6020.6|6021.3|6019.1|115
1697057400000|2023-10-11 20:50:00|6022.1|6020.3|6021.6|6018.6|6022.1|6020.3|6020.9|6018.6|97
1697057700000|2023-10-11 20:55:00|6022.3|6017.5|6022.7|6017.9|6023.3|6018.5|6022.3|6017.5|186
1697058000000|2023-10-11 21:00:00|6022.5|6016.7|6018.1|6012.3|6024.6|6018.8|6017.8|6012|52
1697058300000|2023-10-11 21:05:00|6018.4|6012.6|6021.9|6016.1|6026.1|6020.3|6018.4|6012.6|113
1697058600000|2023-10-11 21:10:00|6022.7|6016.9|6023.7|6018.5|6024|6018.6|6022.6|6016.8|22
1697058900000|2023-10-11 21:15:00|6023.6|6018.2|6023.9|6018.1|6024|6018.6|6023.3|6017.9|21
1697059200000|2023-10-11 21:20:00|6023.7|6017.9|6023.5|6017.7|6023.9|6018.6|6023.1|6017.7|18
1697059500000|2023-10-11 21:25:00|6023.4|6017.6|6022.8|6017.8|6023.4|6018.4|6022.8|6017.6|81
1697059800000|2023-10-11 21:30:00|6022.9|6017.7|6023.4|6018.6|6023.6|6018.8|6022.9|6017.7|145
1697060100000|2023-10-11 21:35:00|6023.3|6018.5|6024.2|6019.4|6024.6|6019.7|6023.3|6018.5|108
1697060400000|2023-10-11 21:40:00|6024.1|6019.3|6023.4|6018.3|6024.5|6019.5|6023.2|6018.1|102
1697060700000|2023-10-11 21:45:00|6023.3|6018.2|6023.6|6018.8|6024|6019|6022.8|6018|74
1697061000000|2023-10-11 21:50:00|6023.9|6019.1|6024.6|6019|6024.6|6019.3|6023.6|6018.5|56
1697061300000|2023-10-11 21:55:00|6024.7|6019.4|6023|6017.2|6024.7|6019.5|6022.1|6016.3|97
1697061600000|2023-10-11 22:00:00|6023.1|6017.3|6020.9|6015.8|6023.3|6017.5|6020.6|6015.6|222
1697061900000|2023-10-11 22:05:00|6020|6016.7|6018.6|6015.6|6020|6016.8|6018.3|6015.3|128
1697062200000|2023-10-11 22:10:00|6018.5|6015.5|6019.9|6016.9|6020|6017|6018.5|6015.5|49
1697062500000|2023-10-11 22:15:00|6020|6017|6019.1|6016.1|6020.3|6017.3|6019|6016|207
1697062800000|2023-10-11 22:20:00|6019|6016|6019.2|6016.2|6019.4|6016.4|6018.9|6015.9|184
1697063100000|2023-10-11 22:25:00|6019.1|6016.1|6020.8|6017.8|6021|6018|6019.1|6016.1|190
1697063400000|2023-10-11 22:30:00|6020.6|6017.6|6020.7|6017.7|6020.8|6017.8|6020.3|6017.3|174
1697063700000|2023-10-11 22:35:00|6020.6|6017.6|6020.8|6017.8|6020.8|6017.8|6020.6|6017.6|17
1697064000000|2023-10-11 22:40:00|6020.7|6017.7|6020.8|6017.8|6020.8|6017.8|6019.9|6016.9|74
1697064300000|2023-10-11 22:45:00|6021|6018|6021.6|6018.6|6021.7|6018.7|6020.7|6017.7|47
1697064600000|2023-10-11 22:50:00|6021.7|6018.7|6021.7|6018.7|6022.6|6019.6|6021.3|6018.3|68
1697064900000|2023-10-11 22:55:00|6022|6019|6022|6019|6022.6|6019.6|6021.2|6018.2|120
1697065200000|2023-10-11 23:00:00|6021.9|6018.9|6021.9|6020.1|6022.7|6020.5|6021.3|6018.9|116
1697065500000|2023-10-11 23:05:00|6022|6020.2|6022|6020.2|6022.6|6020.4|6021.7|6019.3|99
1697065800000|2023-10-11 23:10:00|6021.9|6020.1|6022.3|6019.3|6022.7|6020.3|6021.5|6018.5|73
1697066100000|2023-10-11 23:15:00|6022.2|6019.2|6021.2|6019.4|6022.4|6020.2|6021.1|6018.8|41
1697066400000|2023-10-11 23:20:00|6021.3|6019.5|6021.1|6019.3|6021.3|6019.5|6020.2|6018.4|34
1697066700000|2023-10-11 23:25:00|6021.2|6019.4|6020.7|6018.9|6022.5|6020.2|6020.7|6018.7|89
1697067000000|2023-10-11 23:30:00|6020.8|6019|6021.7|6019.9|6021.7|6019.9|6020.6|6018.8|34
1697067300000|2023-10-11 23:35:00|6021.6|6019.8|6019.7|6017.9|6021.8|6020|6019.7|6017.9|51
1697067600000|2023-10-11 23:40:00|6019.8|6018|6020|6018.2|6020.5|6018.2|6017.4|6015.4|77
1697067900000|2023-10-11 23:45:00|6019.9|6018.1|6020.9|6019.1|6021|6019.2|6019.9|6018.1|49
1697068200000|2023-10-11 23:50:00|6020.8|6019|6020.2|6018.4|6021.2|6019.4|6020|6018.1|80
1697068500000|2023-10-11 23:55:00|6020.1|6018.3|6019.9|6018.1|6021.4|6019|6019.8|6017.4|89
1697068800000|2023-10-12 00:00:00|6020.1|6018.3|6021.8|6020|6022.3|6020.5|6019.3|6017.5|219
1697069100000|2023-10-12 00:05:00|6021.9|6020.1|6022.7|6019.7|6022.7|6020.5|6020.3|6018.5|176
1697069400000|2023-10-12 00:10:00|6022.6|6019.6|6018.5|6016.7|6022.7|6019.7|6018.1|6016.3|209
1697069700000|2023-10-12 00:15:00|6018.4|6016.6|6018.1|6016.3|6020.2|6018.4|6018.1|6016.3|125
1697070000000|2023-10-12 00:20:00|6018.2|6016.4|6019|6017.2|6019.6|6017.8|6017.5|6015.7|124
1697070300000|2023-10-12 00:25:00|6019.1|6017.3|6017.3|6015.5|6019.1|6017.3|6017.3|6015.5|146
1697070600000|2023-10-12 00:30:00|6017.4|6015.6|6016|6014.2|6017.7|6015.9|6015.7|6013.9|163
1697070900000|2023-10-12 00:35:00|6015.7|6013.9|6017.8|6016|6018|6016.2|6015.3|6013.5|215
1697071200000|2023-10-12 00:40:00|6017.9|6016.1|6019.3|6017.5|6019.3|6017.5|6017|6015.2|157
1697071500000|2023-10-12 00:45:00|6019.2|6017.4|6021.4|6019.6|6022.3|6020.5|6019.2|6017.4|139
1697071800000|2023-10-12 00:50:00|6021.2|6019.4|6019.5|6017.7|6021.4|6019.6|6016.7|6014.9|219
1697072100000|2023-10-12 00:55:00|6019.4|6017.6|6019.9|6018.1|6020.2|6018.4|6017.7|6015.9|194
1697072400000|2023-10-12 01:00:00|6020|6018.2|6020.3|6018.5|6021.2|6019.4|6019.4|6017.6|129
1697072700000|2023-10-12 01:05:00|6020.2|6018.4|6022.4|6020.6|6022.9|6021.1|6019.9|6018.1|128
1697073000000|2023-10-12 01:10:00|6022.5|6020.7|6023.5|6021.7|6024.1|6022.3|6021.7|6019.9|166
1697073300000|2023-10-12 01:15:00|6023.6|6021.8|6023.6|6021.8|6026.7|6024.9|6023.6|6021.8|210
1697073600000|2023-10-12 01:20:00|6023.7|6021.9|6022|6020.2|6023.9|6022.1|6020.6|6018.8|222
1697073900000|2023-10-12 01:25:00|6022.1|6020.3|6021|6019.2|6023|6020.9|6019.7|6017.9|209
1697074200000|2023-10-12 01:30:00|6020.8|6019|6020.7|6018.9|6020.8|6019|6016.9|6015.1|272
1697074500000|2023-10-12 01:35:00|6020.8|6019|6021.8|6018.8|6022.8|6020.6|6020|6017.3|228
1697074800000|2023-10-12 01:40:00|6021.5|6019.7|6024.6|6022.8|6026|6024.2|6020.6|6018.5|220
1697075100000|2023-10-12 01:45:00|6024.7|6022.9|6023.5|6021.7|6026.1|6024.3|6022.5|6019.5|202
1697075400000|2023-10-12 01:50:00|6023.4|6021.6|6024.7|6022.9|6024.7|6022.9|6023.1|6021.3|152
1697075700000|2023-10-12 01:55:00|6024.9|6023.1|6023.4|6021.6|6024.9|6023.1|6022.5|6020.7|204
1697076000000|2023-10-12 02:00:00|6023.3|6021.5|6023.4|6021.6|6025.2|6023.4|6022|6020|231
1697076300000|2023-10-12 02:05:00|6023.5|6021.7|6020.9|6019.1|6023.7|6021.9|6020.7|6018.9|147
1697076600000|2023-10-12 02:10:00|6021.1|6019.3|6018.9|6017.1|6022|6020.2|6018.5|6016.7|119
1697076900000|2023-10-12 02:15:00|6018.8|6017|6021.8|6020|6022.1|6020.3|6018.8|6017|123
1697077200000|2023-10-12 02:20:00|6021.7|6019.9|6015.6|6013.8|6021.7|6019.9|6015.2|6013.4|188
1697077500000|2023-10-12 02:25:00|6015.4|6013.6|6010.8|6009|6015.5|6013.7|6010.4|6008.6|202
1697077800000|2023-10-12 02:30:00|6010.7|6008.9|6014.3|6012.5|6015.1|6013.3|6010.7|6008.9|202
1697078100000|2023-10-12 02:35:00|6014.4|6012.6|6011.9|6010.1|6014.4|6012.6|6010.9|6008.8|160
1697078400000|2023-10-12 02:40:00|6012|6010.2|6009.4|6007.6|6012.2|6010.4|6008.8|6007|69
1697078700000|2023-10-12 02:45:00|6009.5|6007.7|6009.4|6007.6|6009.7|6007.9|6008.1|6006.3|129
1697079000000|2023-10-12 02:50:00|6009.5|6007.7|6009.4|6007.6|6009.7|6007.9|6008.3|6006.5|129
1697079300000|2023-10-12 02:55:00|6009.3|6007.5|6009.7|6007.9|6009.8|6008|6008.4|6006.6|108
1697079600000|2023-10-12 03:00:00|6009.6|6007.8|6010.8|6009|6010.9|6009.1|6008.9|6007.1|93
1697079900000|2023-10-12 03:05:00|6011|6009.2|6010.7|6008.9|6011.3|6009.5|6010.4|6008.6|98
1697080200000|2023-10-12 03:10:00|6010.8|6009|6010.5|6008.7|6011.2|6009.4|6009.4|6007.6|111
1697080500000|2023-10-12 03:15:00|6010.4|6008.6|6010|6008.2|6011.7|6009.9|6009.9|6008.1|120
1697080800000|2023-10-12 03:20:00|6009.9|6008.1|6011.9|6010.1|6012.3|6010.5|6009.9|6008.1|107
1697081100000|2023-10-12 03:25:00|6011.8|6010|6008.2|6006.4|6012|6010.2|6008|6006.2|123
1697081400000|2023-10-12 03:30:00|6008.3|6006.5|6013.1|6011.3|6013.2|6011.4|6008.1|6006.3|123
1697081700000|2023-10-12 03:35:00|6013.2|6011.4|6010.7|6008.9|6014|6012.2|6010.5|6008.7|130
1697082000000|2023-10-12 03:40:00|6010.8|6009|6011.5|6009.7|6011.9|6010.1|6010.7|6008.9|115
1697082300000|2023-10-12 03:45:00|6011.6|6009.8|6011.8|6010|6012.2|6010.4|6011.4|6009.6|71
1697082600000|2023-10-12 03:50:00|6011.9|6010.1|6012.9|6011.1|6013|6011.2|6011.5|6009.7|73
1697082900000|2023-10-12 03:55:00|6012.8|6011|6014.6|6012.8|6014.9|6013.1|6012.8|6011|91
1697083200000|2023-10-12 04:00:00|6014.5|6012.7|6013.1|6011.3|6015|6013.2|6013.1|6011.3|71
1697083500000|2023-10-12 04:05:00|6013.3|6011.5|6016.2|6013.2|6016.5|6014.2|6012.5|6010.7|114
1697083800000|2023-10-12 04:10:00|6016.1|6013.1|6015.4|6013.6|6016.2|6014|6014.5|6011.6|86
1697084100000|2023-10-12 04:15:00|6015.5|6013.7|6017.8|6014.8|6017.9|6015.6|6015.3|6013.5|110
1697084400000|2023-10-12 04:20:00|6017.9|6014.9|6017.6|6015.8|6018.7|6016.9|6017.2|6014.9|103
1697084700000|2023-10-12 04:25:00|6017.5|6015.7|6016.7|6014.9|6017.5|6015.7|6016.4|6014.6|64
1697085000000|2023-10-12 04:30:00|6016.8|6015|6015.1|6013.3|6016.8|6015|6013.3|6011.5|128
1697085300000|2023-10-12 04:35:00|6015.2|6013.4|6014.3|6012.5|6015.8|6014|6014.1|6012.3|67
1697085600000|2023-10-12 04:40:00|6014.2|6012.4|6016.2|6014.4|6016.3|6014.5|6012.9|6011.1|127
1697085900000|2023-10-12 04:45:00|6016.3|6014.5|6018.4|6016.6|6018.4|6016.6|6014.7|6012.9|118
1697086200000|2023-10-12 04:50:00|6018.3|6016.5|6017.2|6015.4|6019.3|6017.5|6017.1|6015.3|113
1697086500000|2023-10-12 04:55:00|6017.1|6015.3|6017.7|6015.9|6018.5|6016.7|6017.1|6015.3|146
1697086800000|2023-10-12 05:00:00|6017.6|6015.8|6017|6015.2|6017.8|6016|6016.4|6014.6|112
1697087100000|2023-10-12 05:05:00|6017.1|6015.3|6015.7|6013.9|6017.6|6015.8|6015.6|6013.8|111
1697087400000|2023-10-12 05:10:00|6015.6|6013.8|6016.6|6014.8|6016.7|6014.9|6015.5|6013.7|89
1697087700000|2023-10-12 05:15:00|6016.7|6014.9|6016.1|6014.3|6016.8|6015|6015.3|6013.5|70
1697088000000|2023-10-12 05:20:00|6016.2|6014.4|6013.1|6011.3|6016.2|6014.4|6012.6|6010.8|132
1697088300000|2023-10-12 05:25:00|6013.2|6011.4|6014.4|6012.6|6015|6013.2|6012.3|6010.5|176
1697088600000|2023-10-12 05:30:00|6014.1|6012.3|6012.3|6010.5|6014.1|6012.3|6012.2|6010.4|132
1697088900000|2023-10-12 05:35:00|6012.2|6010.4|6012.8|6011|6013.6|6011.8|6011.5|6009.7|171
1697089200000|2023-10-12 05:40:00|6012.7|6010.9|6013.2|6010.2|6013.5|6011.3|6011.5|6009.7|150
1697089500000|2023-10-12 05:45:00|6013.1|6010.1|6013.8|6012|6014.4|6012|6012.3|6010.1|194
1697089800000|2023-10-12 05:50:00|6013.6|6011.8|6014.3|6012.5|6014.7|6012.9|6013.2|6011.4|151
1697090100000|2023-10-12 05:55:00|6014.2|6012.4|6014.9|6011.9|6015.1|6012.8|6011.5|6009.7|190
1697090400000|2023-10-12 06:00:00|6014.8|6011.8|6015|6013.2|6016.9|6014.5|6011.2|6009.4|258
1697090700000|2023-10-12 06:05:00|6015.2|6013.4|6010.9|6009.1|6015.5|6013.7|6008.4|6006.6|300
1697091000000|2023-10-12 06:10:00|6010.8|6009|6010.7|6008.9|6012.4|6010.4|6008.8|6007|265
1697091300000|2023-10-12 06:15:00|6010.8|6009|6012.3|6010.5|6013|6011.2|6010.8|6009|188
1697091600000|2023-10-12 06:20:00|6012.5|6010.7|6008.9|6007.1|6012.5|6010.7|6008.5|6006.7|192
1697091900000|2023-10-12 06:25:00|6008.7|6006.9|6009.1|6007.3|6011.9|6010.1|6007.8|6006|231
1697092200000|2023-10-12 06:30:00|6009.2|6007.4|6008.7|6006.9|6010.6|6008.8|6006.8|6005|239
1697092500000|2023-10-12 06:35:00|6008.6|6006.8|6016|6014.2|6016.9|6015.1|6008.6|6006.8|277
1697092800000|2023-10-12 06:40:00|6016.1|6014.3|6017.2|6015.4|6018.7|6016.9|6015.4|6013.6|238
1697093100000|2023-10-12 06:45:00|6017.1|6015.3|6016.4|6014.6|6017.7|6015.9|6015.3|6013.1|248
1697093400000|2023-10-12 06:50:00|6016.5|6014.7|6011.1|6008.1|6016.6|6014.8|6011|6008|193
1697093700000|2023-10-12 06:55:00|6011.2|6008.2|6010.5|6007.5|6012.2|6009.2|6009.8|6007.1|262
1697094000000|2023-10-12 07:00:00|6010.6|6007.6|6008.7|6006.9|6010.6|6008.2|6006.4|6004.3|293
1697094300000|2023-10-12 07:05:00|6008.6|6006.8|6007.3|6005.5|6008.7|6006.9|6005.9|6004.1|240
1697094600000|2023-10-12 07:10:00|6007.4|6005.6|6007.6|6005.8|6011|6009|6007.3|6005.5|232
1697094900000|2023-10-12 07:15:00|6007.4|6005.6|6007.6|6005.8|6008.7|6006.9|6006.2|6004.4|239
1697095200000|2023-10-12 07:20:00|6007.5|6005.7|6009.1|6007.3|6009.5|6007.7|6007.3|6005.5|203
1697095500000|2023-10-12 07:25:00|6009.2|6007.4|6003.8|6002|6009.3|6007.5|6003.6|6001.8|180
1697095800000|2023-10-12 07:30:00|6003.9|6002.1|6007|6005.2|6007|6005.2|6003.8|6002|216
1697096100000|2023-10-12 07:35:00|6007.1|6005.3|6007.4|6005.6|6008.6|6006.8|6005.1|6003.3|183
1697096400000|2023-10-12 07:40:00|6007.5|6005.7|6004|6002.2|6008.2|6006.4|6003.4|6001.6|200
1697096700000|2023-10-12 07:45:00|6004.1|6002.3|6002.4|6000.6|6004.2|6002.4|6002.3|6000.5|170
1697097000000|2023-10-12 07:50:00|6002.3|6000.5|5996.8|5995|6002.5|6000.7|5996.8|5995|237
1697097300000|2023-10-12 07:55:00|5996.9|5995.1|6000.7|5998.9|6001.8|6000|5996.9|5995.1|193
1697097600000|2023-10-12 08:00:00|6000.8|5999|6001.3|5999.5|6003|6001.2|5998.5|5996.7|223
1697097900000|2023-10-12 08:05:00|6001.4|5999.6|5999.5|5997.7|6002|6000.2|5998.9|5997.1|209
1697098200000|2023-10-12 08:10:00|5999.3|5997.5|5998.7|5996.9|5999.8|5998|5997.5|5995.7|179
1697098500000|2023-10-12 08:15:00|5998.8|5997|6002.8|6001|6003.5|6001.7|5997.9|5996.1|252
1697098800000|2023-10-12 08:20:00|6002.9|6001.1|6005.6|6003.8|6006.3|6004.5|6002.8|6001|231
1697099100000|2023-10-12 08:25:00|6005.7|6003.9|6005.5|6003.7|6006.3|6004.5|6004|6002.2|208
1697099400000|2023-10-12 08:30:00|6005.7|6003.9|6004.8|6003|6007.3|6005.5|6004|6002.2|211
1697099700000|2023-10-12 08:35:00|6004.7|6002.9|6003.9|6002.1|6005.9|6004.1|6003.4|6001.6|179
1697100000000|2023-10-12 08:40:00|6003.8|6002|6006|6004.2|6006|6004.2|6003.2|6001.4|186
1697100300000|2023-10-12 08:45:00|6005.9|6004.1|6003.6|6001.8|6006.8|6005|6003.6|6001.8|197
1697100600000|2023-10-12 08:50:00|6003.7|6001.9|6004.1|6002.3|6004.5|6002.7|6001|5999.2|213
1697100900000|2023-10-12 08:55:00|6003.9|6002.1|6003.7|6001.9|6004.8|6003|6001.9|6000.1|195
1697101200000|2023-10-12 09:00:00|6003.9|6002.1|6003.1|6001.3|6004.4|6002.6|6001.9|6000.1|210
1697101500000|2023-10-12 09:05:00|6003|6001.2|6002.3|6000.5|6004.4|6002.6|6001.9|6000.1|196
1697101800000|2023-10-12 09:10:00|6002.2|6000.4|6001.6|5999.8|6003.2|6001.4|5999.9|5998.1|176
1697102100000|2023-10-12 09:15:00|6001.5|5999.7|6001.2|5999.4|6001.8|6000|5999.8|5998|219
1697102400000|2023-10-12 09:20:00|6001.3|5999.5|5998.4|5996.6|6001.4|5999.6|5998.3|5996.5|196
1697102700000|2023-10-12 09:25:00|5998.3|5996.5|5997.8|5996|5999.2|5997.4|5997.2|5995.4|170
1697103000000|2023-10-12 09:30:00|5997.9|5996.1|5999.6|5997.8|6000.9|5999.1|5997.3|5995.5|167
1697103300000|2023-10-12 09:35:00|5999.7|5997.9|6000.3|5998.5|6000.7|5998.9|5999|5997.2|158
1697103600000|2023-10-12 09:40:00|6000.2|5998.4|6001.7|5999.9|6001.7|5999.9|5999.8|5998|147
1697103900000|2023-10-12 09:45:00|6001.6|5999.8|6001.7|5999.9|6002.7|6000.9|6000.8|5999|132
1697104200000|2023-10-12 09:50:00|6001.9|6000.1|5999.8|5998|6001.9|6000.1|5999.1|5997.3|135
1697104500000|2023-10-12 09:55:00|5999.7|5997.9|6002.5|6000.7|6002.8|6001|5998.9|5997.1|147
1697104800000|2023-10-12 10:00:00|6002.4|6000.6|6003|6001.2|6003.3|6001.5|6001.4|5999.6|142
1697105100000|2023-10-12 10:05:00|6002.9|6001.1|6000.6|5998.8|6002.9|6001.1|6000.2|5998.4|146
1697105400000|2023-10-12 10:10:00|6000.5|5998.7|6000.6|5998.8|6002.5|6000.7|6000.3|5998.5|172
1697105700000|2023-10-12 10:15:00|6000.7|5998.9|6000.3|5998.5|6002.9|6001.1|6000.2|5998.4|168
1697106000000|2023-10-12 10:20:00|6000.4|5998.6|6001.3|5999.5|6002.4|6000.6|6000.3|5998.5|150
1697106300000|2023-10-12 10:25:00|6001.2|5999.4|6000.3|5998.5|6001.4|5999.6|5999.6|5997.8|112
1697106600000|2023-10-12 10:30:00|6000.2|5998.4|6002.2|6000.4|6002.7|6000.9|5999.9|5998.1|152
1697106900000|2023-10-12 10:35:00|6002.3|6000.5|6002.2|6000.4|6003.8|6002|6002.1|6000.3|125
1697107200000|2023-10-12 10:40:00|6002.3|6000.5|6000.3|5998.5|6002.4|6000.6|6000.3|5998.5|140
1697107500000|2023-10-12 10:45:00|6000.2|5998.4|5998.8|5997|6000.4|5998.6|5998.2|5996.4|153
1697107800000|2023-10-12 10:50:00|5998.7|5996.9|5997.1|5995.3|5999.3|5997.5|5995.8|5994|146
1697108100000|2023-10-12 10:55:00|5996.8|5995|5997.6|5995.8|5998.9|5997.1|5996.7|5994.9|143
1697108400000|2023-10-12 11:00:00|5997.5|5995.7|5997|5995.2|5998.4|5996.6|5996.3|5994.5|146
1697108700000|2023-10-12 11:05:00|5996.9|5995.1|5995|5993.2|5996.9|5995.1|5994.6|5992.8|175
1697109000000|2023-10-12 11:10:00|5994.9|5993.1|5995.8|5994|5997.4|5995.6|5994.9|5993.1|150
1697109300000|2023-10-12 11:15:00|5995.7|5993.9|5996.3|5994.5|5997.4|5995.6|5995.7|5993.9|148
1697109600000|2023-10-12 11:20:00|5996.5|5994.7|5997.7|5995.9|5997.7|5995.9|5994.9|5993.1|151
1697109900000|2023-10-12 11:25:00|5997.6|5995.8|5998.9|5997.1|5999|5997.2|5996.8|5995|135
1697110200000|2023-10-12 11:30:00|5998.8|5997|5998.3|5996.5|5999.9|5998.1|5997.9|5996.1|159
1697110500000|2023-10-12 11:35:00|5998.2|5996.4|5998.5|5996.7|5999.3|5997.5|5997.9|5996.1|162
1697110800000|2023-10-12 11:40:00|5998.6|5996.8|6000.3|5998.5|6000.4|5998.6|5998.6|5996.8|200
1697111100000|2023-10-12 11:45:00|6000.4|5998.6|6001.6|5999.8|6002.6|6000.8|6000.3|5998.5|189
1697111400000|2023-10-12 11:50:00|6001.4|5999.6|5999.9|5998.1|6003|6001.2|5999.9|5998.1|187
1697111700000|2023-10-12 11:55:00|6000.1|5998.3|6001|5999.2|6002.5|6000.7|6000.1|5998.3|165
1697112000000|2023-10-12 12:00:00|6001.1|5999.3|5999|5997.2|6001.6|5999.8|5997.4|5995.6|289
1697112300000|2023-10-12 12:05:00|5999.1|5997.3|5998.9|5997.1|5999.3|5997.5|5995.8|5994|226
1697112600000|2023-10-12 12:10:00|5998.8|5997|5995.8|5994|5999.1|5997.3|5995.5|5993.7|299
1697112900000|2023-10-12 12:15:00|5995.7|5993.9|5998.3|5996.5|5998.6|5996.8|5994.6|5992.8|286
1697113200000|2023-10-12 12:20:00|5998|5996.2|5996.3|5994.5|5998|5996.2|5995.2|5993.4|393
1697113500000|2023-10-12 12:25:00|5996.4|5994.6|6000.8|5996.8|6001.9|5997.9|5996.3|5994.5|292
1697113800000|2023-10-12 12:30:00|6000.9|5996.9|5987|5985.2|6000.9|5996.9|5980.3|5977.3|816
1697114100000|2023-10-12 12:35:00|5986.8|5985|5979.6|5977.8|5988.1|5986.3|5978.2|5976.4|718
1697114400000|2023-10-12 12:40:00|5979.7|5977.9|5985.4|5983.6|5985.4|5983.6|5974.2|5972.4|567
1697114700000|2023-10-12 12:45:00|5986|5984.2|5987.2|5985.4|5989.9|5988.1|5983.4|5981.6|509
1697115000000|2023-10-12 12:50:00|5987.3|5985.5|5981.8|5980|5988.2|5986.4|5979.4|5977.6|484
1697115300000|2023-10-12 12:55:00|5981.9|5980.1|5981.3|5979.5|5983.3|5981.5|5980.4|5978.6|386
1697115600000|2023-10-12 13:00:00|5981.2|5979.4|5982.4|5980.6|5983|5981.2|5978.6|5976.8|438
1697115900000|2023-10-12 13:05:00|5982.6|5980.8|5977.2|5975.4|5983.4|5981.6|5976|5974.2|422
1697116200000|2023-10-12 13:10:00|5977.3|5975.5|5972.3|5970.5|5977.4|5975.6|5971.1|5969.3|454
1697116500000|2023-10-12 13:15:00|5972.2|5970.4|5972.1|5970.3|5974.9|5973.1|5971.3|5969.5|410
1697116800000|2023-10-12 13:20:00|5972.2|5970.4|5972.7|5970.9|5973.2|5971.4|5970.1|5968.3|421
1697117100000|2023-10-12 13:25:00|5972.8|5971|5972.1|5970.3|5973.6|5971.8|5970.2|5968.4|393
1697117400000|2023-10-12 13:30:00|5972.2|5970.4|5963.7|5961.9|5974|5972.2|5963.6|5961.8|485
1697117700000|2023-10-12 13:35:00|5963.9|5962.1|5965.5|5963.7|5969.3|5967.5|5963.9|5962.1|488
1697118000000|2023-10-12 13:40:00|5965.6|5963.8|5960.7|5958.9|5966.1|5964.3|5960.7|5958.9|464
1697118300000|2023-10-12 13:45:00|5960.6|5958.8|5960|5958.2|5962.1|5960.3|5958.2|5956.4|479
1697118600000|2023-10-12 13:50:00|5959.9|5958.1|5957|5955.2|5963.3|5961.5|5956.9|5955.1|402
1697118900000|2023-10-12 13:55:00|5957.1|5955.3|5954.3|5952.5|5957.1|5955.3|5951.7|5949.9|424
1697119200000|2023-10-12 14:00:00|5954|5952.2|5955.6|5953.8|5955.9|5954.1|5950.8|5949|425
1697119500000|2023-10-12 14:05:00|5955.8|5954|5960.4|5957.4|5960.5|5958.6|5955|5953.2|370
1697119800000|2023-10-12 14:10:00|5960.5|5957.5|5960.6|5958.8|5961.3|5959.5|5958.1|5956.3|357
1697120100000|2023-10-12 14:15:00|5960.5|5958.7|5958.1|5956.3|5961.4|5959.6|5958.1|5956.3|371
1697120400000|2023-10-12 14:20:00|5958|5956.2|5955.3|5953.5|5958.2|5956.4|5955.3|5953.5|292
1697120700000|2023-10-12 14:25:00|5955.4|5953.6|5953.2|5951.4|5956.4|5954.6|5952.4|5950.6|341
1697121000000|2023-10-12 14:30:00|5953.4|5951.6|5948.7|5946.9|5953.8|5952|5947.3|5945.5|344
1697121300000|2023-10-12 14:35:00|5948.8|5947|5949.8|5948|5953.7|5951.9|5946.6|5944.8|410
1697121600000|2023-10-12 14:40:00|5949.9|5948.1|5944.2|5942.4|5951.4|5949.6|5944.2|5942.4|305
1697121900000|2023-10-12 14:45:00|5944.3|5942.5|5948.5|5946.7|5950|5948.2|5944.1|5942.3|422
1697122200000|2023-10-12 14:50:00|5948.6|5946.8|5948.4|5946.6|5952|5950.2|5947.3|5945.5|316
1697122500000|2023-10-12 14:55:00|5948.7|5946.9|5952.8|5951|5952.9|5951.1|5948.1|5946.3|332
1697122800000|2023-10-12 15:00:00|5952.7|5950.9|5947.5|5945.7|5953|5951.2|5947.2|5945.4|386
1697123100000|2023-10-12 15:05:00|5947.4|5945.6|5946.3|5944.5|5949|5947.2|5944|5942.2|344
1697123400000|2023-10-12 15:10:00|5946.4|5944.6|5950.4|5948.6|5951.5|5949.7|5945.6|5943.8|272
1697123700000|2023-10-12 15:15:00|5950.2|5948.4|5948.2|5946.4|5950.4|5948.6|5945.9|5944.1|301
1697124000000|2023-10-12 15:20:00|5948.1|5946.3|5944.8|5943|5948.6|5946.8|5944.8|5943|268
1697124300000|2023-10-12 15:25:00|5944.9|5943.1|5943.9|5942.1|5946.3|5944.5|5943.1|5941.3|291
1697124600000|2023-10-12 15:30:00|5944|5942.2|5945.9|5944.1|5945.9|5944.1|5942.4|5940.6|307
1697124900000|2023-10-12 15:35:00|5946|5944.2|5947|5945.2|5947.8|5946|5944.9|5943.1|233
1697125200000|2023-10-12 15:40:00|5946.9|5945.1|5946.5|5944.7|5947.4|5945.6|5944.4|5942.6|208
1697125500000|2023-10-12 15:45:00|5946.6|5944.8|5941.2|5939.4|5947|5945.2|5941.1|5939.3|235
1697125800000|2023-10-12 15:50:00|5941|5939.2|5943.5|5941.7|5945.1|5943.3|5939|5937.2|310
1697126100000|2023-10-12 15:55:00|5943.3|5941.5|5942.7|5940.9|5943.4|5941.6|5941.1|5939.3|278
1697126400000|2023-10-12 16:00:00|5942.8|5941|5944.2|5942.4|5947.1|5945.3|5942.8|5941|272
1697126700000|2023-10-12 16:05:00|5944.1|5942.3|5945.5|5943.7|5947|5945.2|5944|5942.2|233
1697127000000|2023-10-12 16:10:00|5945.6|5943.8|5943|5941.2|5945.9|5944.1|5942.5|5940.7|198
1697127300000|2023-10-12 16:15:00|5943.1|5941.3|5943.4|5941.6|5945|5943.2|5943.1|5941.3|152
1697127600000|2023-10-12 16:20:00|5943|5941.2|5940.7|5938.9|5943|5941.2|5940.4|5938.6|235
1697127900000|2023-10-12 16:25:00|5940.6|5938.8|5937.7|5935.9|5940.6|5938.8|5937|5935.2|197
1697128200000|2023-10-12 16:30:00|5937.6|5935.8|5938.5|5936.7|5939.1|5937.3|5937.2|5935.4|209
1697128500000|2023-10-12 16:35:00|5938.4|5936.6|5940.1|5938.3|5940.4|5938.6|5938.3|5936.5|171
1697128800000|2023-10-12 16:40:00|5940|5938.2|5940.1|5938.3|5941.5|5939.7|5939.6|5937.8|138
1697129100000|2023-10-12 16:45:00|5940|5938.2|5938.5|5936.7|5940.1|5938.3|5938.3|5936.5|170
1697129400000|2023-10-12 16:50:00|5938.6|5936.8|5937.3|5935.5|5939|5937.2|5936.3|5934.5|197
1697129700000|2023-10-12 16:55:00|5937|5935.2|5936.3|5934.5|5937.5|5935.7|5934.7|5932.9|250
1697130000000|2023-10-12 17:00:00|5936.4|5934.6|5933.4|5931.6|5937.4|5935.6|5931.1|5929.3|330
1697130300000|2023-10-12 17:05:00|5933.3|5931.5|5929.4|5927.6|5934.1|5932.3|5929|5927.2|330
1697130600000|2023-10-12 17:10:00|5929.2|5927.4|5930.3|5928.5|5932|5930.2|5929|5927.2|282
1697130900000|2023-10-12 17:15:00|5930.2|5928.4|5931.5|5929.7|5931.9|5930.1|5928.9|5927.1|362
1697131200000|2023-10-12 17:20:00|5931.6|5929.8|5932.7|5930.9|5933.1|5931.3|5930.8|5928.5|319
1697131500000|2023-10-12 17:25:00|5932.6|5930.8|5931.6|5929.8|5933.2|5931.4|5931|5929.2|368
1697131800000|2023-10-12 17:30:00|5931.5|5929.7|5931.1|5929.3|5935.1|5933.3|5930.7|5928.9|380
1697132100000|2023-10-12 17:35:00|5931.2|5929.4|5930.1|5928.3|5932.2|5930.4|5929.5|5927.7|315
1697132400000|2023-10-12 17:40:00|5930.2|5928.4|5929.2|5927.4|5931.7|5929.9|5929.1|5927.3|278
1697132700000|2023-10-12 17:45:00|5929.3|5927.5|5930.7|5928.9|5932|5930.2|5929|5927.2|220
1697133000000|2023-10-12 17:50:00|5930.6|5928.8|5929.3|5927.5|5930.9|5929.1|5928.9|5927.1|238
1697133300000|2023-10-12 17:55:00|5929.4|5927.6|5932.9|5928.9|5937.4|5933.4|5928.9|5926.3|232
1697133600000|2023-10-12 18:00:00|5932.4|5928.4|5927.4|5925.6|5933|5929|5927.4|5924.6|324
1697133900000|2023-10-12 18:05:00|5927.3|5925.5|5927.5|5925.7|5929|5927.2|5927|5924.8|216
1697134200000|2023-10-12 18:10:00|5927.1|5925.3|5927.9|5926.1|5928.1|5926.3|5926.3|5924.5|225
1697134500000|2023-10-12 18:15:00|5928|5926.2|5929.3|5927.5|5929.5|5927.7|5927.1|5925.3|209
1697134800000|2023-10-12 18:20:00|5929.4|5927.6|5933.8|5932|5934.5|5932.7|5929.3|5927.5|251
1697135100000|2023-10-12 18:25:00|5933.7|5931.9|5936.4|5934.6|5936.5|5934.7|5933.5|5931.7|217
1697135400000|2023-10-12 18:30:00|5936.3|5934.5|5937.8|5936|5938.1|5936.3|5935.8|5934|169
1697135700000|2023-10-12 18:35:00|5937.9|5936.1|5936|5934.2|5938.1|5936.3|5934.9|5933.1|201
1697136000000|2023-10-12 18:40:00|5935.9|5934.1|5938.8|5937|5938.9|5937.1|5934.9|5933.1|185
1697136300000|2023-10-12 18:45:00|5938.9|5937.1|5939|5937.2|5939.3|5937.5|5936.6|5934.8|177
1697136600000|2023-10-12 18:50:00|5938.8|5937|5934.5|5932.7|5938.8|5937|5934.5|5932.7|168
1697136900000|2023-10-12 18:55:00|5934.4|5932.6|5930|5928.2|5934.4|5932.6|5929.9|5928.1|216
1697137200000|2023-10-12 19:00:00|5930.2|5928.4|5931|5929.2|5931|5929.2|5928.6|5926.8|207
1697137500000|2023-10-12 19:05:00|5930.9|5929.1|5932.1|5930.3|5933.4|5931.6|5929.7|5927.9|133
1697137800000|2023-10-12 19:10:00|5932|5930.2|5931.1|5929.3|5932|5930.2|5930.1|5928.3|129
1697138100000|2023-10-12 19:15:00|5931|5929.2|5933.7|5931.9|5934|5932.2|5930.9|5929.1|143
1697138400000|2023-10-12 19:20:00|5933.5|5931.7|5933|5931.2|5933.9|5932.1|5932.4|5930.6|137
1697138700000|2023-10-12 19:25:00|5933.1|5931.3|5934.4|5932.6|5934.4|5932.6|5932.8|5931|114
1697139000000|2023-10-12 19:30:00|5934.2|5932.4|5934.7|5932.9|5936.3|5934.5|5934.1|5932.3|200
1697139300000|2023-10-12 19:35:00|5934.6|5932.8|5935.3|5933.5|5936.4|5934.6|5933.6|5931.8|180
1697139600000|2023-10-12 19:40:00|5935.5|5933.7|5934|5932.2|5935.5|5933.7|5934|5932.2|137
1697139900000|2023-10-12 19:45:00|5933.9|5932.1|5933.8|5932|5934.4|5932.6|5932.9|5931.1|134
1697140200000|2023-10-12 19:50:00|5933.7|5931.9|5933.1|5931.3|5935|5933.2|5932.9|5931.1|175
1697140500000|2023-10-12 19:55:00|5933|5931.2|5931.5|5929.7|5933.2|5931.4|5930.6|5928.8|170
1697140800000|2023-10-12 20:00:00|5931.6|5929.8|5930.6|5928.8|5932|5930.2|5930.5|5928.7|80
1697141100000|2023-10-12 20:05:00|5930.7|5928.9|5928.6|5926.8|5930.7|5928.9|5928.6|5926.8|113
1697141400000|2023-10-12 20:10:00|5928.7|5926.9|5929.6|5927.8|5930.1|5928.3|5928.6|5926.8|87
1697141700000|2023-10-12 20:15:00|5929.7|5927.9|5931|5929.2|5931.1|5929.3|5929.3|5927.5|72
1697142000000|2023-10-12 20:20:00|5931.1|5929.3|5928.5|5926.7|5931.1|5929.3|5928.5|5926.7|97
1697142300000|2023-10-12 20:25:00|5928.6|5926.8|5928|5926.2|5928.6|5926.8|5927.5|5925.7|147
1697142600000|2023-10-12 20:30:00|5927.9|5926.1|5927|5925.2|5928.1|5926.3|5927|5925.2|71
1697142900000|2023-10-12 20:35:00|5927.1|5925.3|5926.5|5924.7|5927.1|5925.3|5926.5|5924.7|25
1697143200000|2023-10-12 20:40:00|5926.4|5924.6|5927.9|5926.1|5928|5926.2|5926.3|5924.5|43
1697143500000|2023-10-12 20:45:00|5928|5926.2|5927.9|5926.1|5928.4|5926.6|5927.8|5926|56
1697143800000|2023-10-12 20:50:00|5928|5926.2|5927|5925.2|5928.6|5926.6|5926.6|5924.8|72
1697144100000|2023-10-12 20:55:00|5927.9|5924.3|5929.1|5924.3|5929.5|5924.7|5927.9|5923.3|85
1697144400000|2023-10-12 21:00:00|5929.2|5924.4|5936.4|5930.6|5940.1|5934.3|5929.2|5924.3|49
1697144700000|2023-10-12 21:05:00|5936|5930.2|5933.3|5927.5|5936.7|5930.9|5930.4|5925.5|76
1697145000000|2023-10-12 21:10:00|5933.2|5927.4|5932.1|5926.3|5933.2|5927.4|5932|5926.2|25
1697145300000|2023-10-12 21:15:00|5932.2|5926.4|5929.3|5923.5|5932.4|5926.6|5928.5|5923.1|75
1697145600000|2023-10-12 21:20:00|5929.4|5923.6|5929.4|5923.6|5929.5|5923.8|5928.6|5923.1|25
1697145900000|2023-10-12 21:25:00|5929.3|5923.7|5928.7|5922.9|5929.4|5924|5927.2|5922.1|68
1697146200000|2023-10-12 21:30:00|5928.5|5922.7|5926.5|5921.7|5928.5|5922.9|5926.5|5921.7|80
1697146500000|2023-10-12 21:35:00|5926.6|5921.8|5926.8|5922|5928.4|5922.6|5926.6|5921.8|62
1697146800000|2023-10-12 21:40:00|5926.9|5922.1|5928.4|5922.6|5930.9|5925.1|5926.7|5920.9|156
1697147100000|2023-10-12 21:45:00|5928.8|5923.1|5931.2|5925.4|5931.7|5925.9|5928.1|5922.3|232
1697147400000|2023-10-12 21:50:00|5931.3|5925.5|5931.2|5926|5932.3|5926.8|5931|5925.4|196
1697147700000|2023-10-12 21:55:00|5931.3|5926.1|5931.6|5925.8|5931.6|5926.4|5930.8|5925.7|87
1697148000000|2023-10-12 22:00:00|5930.5|5925.9|5925.4|5920.6|5930.7|5925.9|5924.9|5920.1|140
1697148300000|2023-10-12 22:05:00|5924.5|5921.5|5924.1|5921.1|5924.6|5921.6|5923.2|5920.2|101
1697148600000|2023-10-12 22:10:00|5924.2|5921.2|5924.9|5921.9|5925|5922|5924.1|5921.1|84
1697148900000|2023-10-12 22:15:00|5925|5922|5923.9|5920.9|5925.2|5922.2|5923.8|5920.8|56
1697149200000|2023-10-12 22:20:00|5923.8|5920.8|5923.7|5920.7|5924|5921|5923.2|5920.2|25
1697149500000|2023-10-12 22:25:00|5923.6|5920.6|5923.5|5920.5|5923.9|5920.9|5923.4|5920.4|41
1697149800000|2023-10-12 22:30:00|5923.6|5920.6|5923.5|5920.5|5923.7|5920.7|5923.3|5920.3|48
1697150100000|2023-10-12 22:35:00|5923.6|5920.6|5924.8|5921.8|5924.8|5921.8|5923.6|5920.6|46
1697150400000|2023-10-12 22:40:00|5924.7|5921.7|5924.5|5921.5|5925.6|5922.6|5924.4|5921.4|58
1697150700000|2023-10-12 22:45:00|5924.4|5921.4|5925.4|5922.4|5925.5|5922.5|5924.1|5921.1|57
1697151000000|2023-10-12 22:50:00|5925.5|5922.5|5924.4|5921.4|5925.5|5922.5|5924.2|5921.2|87
1697151300000|2023-10-12 22:55:00|5924.3|5921.3|5925|5922|5925.1|5922.1|5923.8|5920.8|104
1697151600000|2023-10-12 23:00:00|5924.9|5921.9|5923.3|5920.3|5925.7|5922.7|5923.3|5920.3|105
1697151900000|2023-10-12 23:05:00|5923.2|5920.2|5922.5|5919.5|5923.3|5920.3|5921.9|5918.9|99
1697152200000|2023-10-12 23:10:00|5922.4|5919.4|5923.1|5920.1|5923.2|5920.2|5921.8|5918.8|112
1697152500000|2023-10-12 23:15:00|5923|5920|5923.1|5920.1|5923.9|5921|5922.8|5920|92
1697152800000|2023-10-12 23:20:00|5923.2|5920.2|5923.1|5920.1|5923.7|5920.7|5922.8|5919.8|84
1697153100000|2023-10-12 23:25:00|5923.2|5920.2|5924|5921|5924.1|5921.1|5922.6|5920.1|113
1697153400000|2023-10-12 23:30:00|5924.1|5921.1|5922.7|5919.7|5924.1|5921.1|5922|5919.3|88
1697153700000|2023-10-12 23:35:00|5922.8|5919.8|5923.1|5920.1|5923.3|5920.3|5922.2|5919.2|76
1697154000000|2023-10-12 23:40:00|5923|5920|5922.5|5919.5|5923.4|5920.6|5921.8|5919.3|115
1697154300000|2023-10-12 23:45:00|5921.9|5920.1|5922.7|5919.7|5923.6|5920.6|5921.9|5919.4|194
1697154600000|2023-10-12 23:50:00|5922.6|5919.6|5923.6|5920.6|5923.8|5921|5922.4|5919.4|107
1697154900000|2023-10-12 23:55:00|5923.5|5920.5|5921.9|5918.9|5923.8|5920.8|5921.8|5918.9|135
1697155200000|2023-10-13 00:00:00|5922.2|5919.2|5925.3|5922.3|5925.5|5922.5|5922.1|5919.1|190
1697155500000|2023-10-13 00:05:00|5925.2|5922.2|5924.6|5921.6|5926.9|5923.9|5924.3|5921.3|123
1697155800000|2023-10-13 00:10:00|5924.5|5921.5|5924.4|5921.4|5924.9|5921.9|5922.8|5919.8|133
1697156100000|2023-10-13 00:15:00|5924.5|5921.5|5926.7|5923.7|5926.8|5923.8|5924.5|5921.5|172
1697156400000|2023-10-13 00:20:00|5926.6|5923.6|5924.6|5922.8|5927.2|5925.3|5924.1|5922.2|205
1697156700000|2023-10-13 00:25:00|5924.5|5922.7|5926.8|5923.8|5926.8|5924.9|5923.5|5921.7|150
1697157000000|2023-10-13 00:30:00|5926.7|5923.7|5928.2|5926.4|5929.1|5927.3|5925.9|5923.6|198
1697157300000|2023-10-13 00:35:00|5928|5926.2|5927.5|5925.7|5928.3|5926.5|5925.5|5923.7|165
1697157600000|2023-10-13 00:40:00|5927.8|5926|5926.3|5924.5|5927.9|5926.1|5925.6|5923.8|152
1697157900000|2023-10-13 00:45:00|5926.4|5924.6|5927.7|5925.9|5928|5926.2|5926.2|5924.4|186
1697158200000|2023-10-13 00:50:00|5927.6|5925.8|5928|5926.2|5929.6|5927.8|5927.4|5925.6|189
1697158500000|2023-10-13 00:55:00|5928.7|5926.9|5928.2|5926.4|5928.9|5927.1|5926.8|5925|139
1697158800000|2023-10-13 01:00:00|5928.1|5926.3|5927.5|5925.7|5929.2|5927.4|5926.8|5925|148
1697159100000|2023-10-13 01:05:00|5927.4|5925.6|5926.1|5924.3|5928.2|5926.4|5925.8|5923.8|180
1697159400000|2023-10-13 01:10:00|5925.7|5923.9|5922.7|5920.9|5926.4|5924.6|5921.7|5919.9|164
1697159700000|2023-10-13 01:15:00|5923|5921.2|5924.4|5922.6|5924.5|5922.6|5922.1|5919.9|280
1697160000000|2023-10-13 01:20:00|5924.3|5922.5|5923.8|5922|5925.4|5923.3|5922.8|5921|194
1697160300000|2023-10-13 01:25:00|5923.7|5921.9|5923.8|5922|5924.6|5922.8|5923.2|5921.4|111
1697160600000|2023-10-13 01:30:00|5923.9|5922.1|5925.7|5923.9|5926.8|5925|5920.2|5918.4|276
1697160900000|2023-10-13 01:35:00|5925.8|5924|5921|5919.2|5925.8|5924|5920.5|5918.7|202
1697161200000|2023-10-13 01:40:00|5921.1|5919.3|5923.5|5921.7|5923.9|5922.1|5920.4|5918.6|228
1697161500000|2023-10-13 01:45:00|5923.6|5921.8|5924.4|5922.6|5924.7|5922.9|5922|5920.2|204
1697161800000|2023-10-13 01:50:00|5924.3|5922.5|5923.5|5921.7|5925.4|5923.6|5922.1|5920.3|196
1697162100000|2023-10-13 01:55:00|5923.4|5921.6|5922.4|5920.6|5924.2|5922.4|5921.2|5919.4|186
1697162400000|2023-10-13 02:00:00|5922.5|5920.7|5922|5920.2|5923.7|5921.9|5920.4|5918.6|172
1697162700000|2023-10-13 02:05:00|5922.2|5920.4|5924.4|5922.6|5929.9|5927|5922.1|5920.3|402
1697163000000|2023-10-13 02:10:00|5924.5|5922.7|5922.8|5921|5924.7|5922.9|5922.3|5920.5|205
1697163300000|2023-10-13 02:15:00|5922.7|5920.9|5925.4|5923.6|5927.2|5925.4|5922.6|5920.8|223
1697163600000|2023-10-13 02:20:00|5925.3|5923.5|5923.3|5921.5|5925.7|5923.9|5923.2|5921.4|169
1697163900000|2023-10-13 02:25:00|5923.4|5921.6|5922.5|5920.7|5924.3|5922.5|5922.4|5920.6|125
1697164200000|2023-10-13 02:30:00|5922.4|5920.6|5923.3|5921.5|5924.4|5922.6|5922.4|5920.6|161
1697164500000|2023-10-13 02:35:00|5923.2|5921.4|5920.8|5919|5923.4|5921.6|5920.3|5918.5|112
1697164800000|2023-10-13 02:40:00|5920.7|5918.9|5920.4|5918.6|5921|5919.2|5919.1|5917.3|106
1697165100000|2023-10-13 02:45:00|5920.3|5918.5|5922|5920.2|5922.6|5920.8|5920.3|5918.5|114
1697165400000|2023-10-13 02:50:00|5921.9|5920.1|5921.6|5919.8|5922.8|5921|5921.6|5919.8|105
1697165700000|2023-10-13 02:55:00|5921.8|5920|5921.5|5919.7|5922.2|5920.4|5921|5919.2|142
1697166000000|2023-10-13 03:00:00|5921.4|5919.6|5923.5|5921.7|5923.5|5921.7|5921.2|5919.4|114
1697166300000|2023-10-13 03:05:00|5923.4|5921.6|5923.2|5921.4|5924|5922|5922.5|5920.7|110
1697166600000|2023-10-13 03:10:00|5923|5921.2|5920.1|5918.3|5923|5921.2|5919.8|5918|171
1697166900000|2023-10-13 03:15:00|5920.2|5918.4|5920.8|5919|5921.1|5919.3|5920.1|5918.3|106
1697167200000|2023-10-13 03:20:00|5920.7|5918.9|5919.8|5918|5920.9|5919.1|5919.6|5917.8|154
1697167500000|2023-10-13 03:25:00|5919.9|5918.1|5919.4|5917.6|5920.2|5918.4|5919.1|5917.3|173
1697167800000|2023-10-13 03:30:00|5919.5|5917.7|5919.3|5917.5|5920.2|5918.4|5918.6|5916.8|162
1697168100000|2023-10-13 03:35:00|5919.2|5917.4|5919.4|5917.6|5920.7|5918.9|5918.6|5916.8|114
1697168400000|2023-10-13 03:40:00|5919.5|5917.7|5920|5918.2|5920.1|5918.3|5918.2|5916.4|155
1697168700000|2023-10-13 03:45:00|5920.1|5918.3|5918.7|5916.9|5920.8|5919|5918.7|5916.9|97
1697169000000|2023-10-13 03:50:00|5918.8|5917|5918.3|5916.5|5919.7|5917.9|5918.3|5916.5|98
1697169300000|2023-10-13 03:55:00|5918.4|5916.6|5918.7|5916.9|5919|5917.2|5917.9|5916.1|92
1697169600000|2023-10-13 04:00:00|5918.6|5916.8|5917.2|5915.4|5918.7|5916.9|5915.3|5913.5|152
1697169900000|2023-10-13 04:05:00|5917.3|5915.5|5919.7|5917.9|5920|5918.2|5917.2|5915.4|115
1697170200000|2023-10-13 04:10:00|5919.6|5917.8|5919.9|5918.1|5921.1|5919.3|5918.9|5917.1|155
1697170500000|2023-10-13 04:15:00|5920|5918.2|5919.5|5917.7|5920.4|5918.6|5919.1|5917.3|167
1697170800000|2023-10-13 04:20:00|5919.4|5917.6|5921|5919.2|5921.1|5919.3|5918.8|5917|143
1697171100000|2023-10-13 04:25:00|5921.1|5919.3|5919.1|5917.3|5921.2|5919.4|5918.2|5916.4|217
1697171400000|2023-10-13 04:30:00|5919|5917.2|5917.5|5915.7|5919.1|5917.3|5916.6|5914.8|139
1697171700000|2023-10-13 04:35:00|5917.6|5915.8|5918.4|5916.6|5918.8|5917|5917.5|5915.7|102
1697172000000|2023-10-13 04:40:00|5918.3|5916.5|5917.7|5915.9|5918.5|5916.7|5916.8|5915|159
1697172300000|2023-10-13 04:45:00|5917.6|5915.8|5916.9|5915.1|5919.2|5917.4|5916.6|5914.8|199
1697172600000|2023-10-13 04:50:00|5916.8|5915|5917.4|5915.6|5918.2|5916.4|5916.7|5914.9|201
1697172900000|2023-10-13 04:55:00|5917.3|5915.5|5915.7|5913.9|5917.3|5915.5|5913.6|5911.8|228
1697173200000|2023-10-13 05:00:00|5915.6|5913.8|5917.5|5915.7|5917.7|5915.9|5915.1|5913.3|169
1697173500000|2023-10-13 05:05:00|5917.4|5915.6|5916.6|5914.8|5917.5|5915.7|5915.5|5913.7|160
1697173800000|2023-10-13 05:10:00|5916.5|5914.7|5917.9|5916.1|5918.3|5916.5|5915.5|5913.7|167
1697174100000|2023-10-13 05:15:00|5918|5916.2|5917.4|5915.6|5919.7|5917.3|5917.3|5915.5|160
1697174400000|2023-10-13 05:20:00|5917.3|5915.5|5918.8|5917|5919.7|5917.9|5916.8|5915|166
1697174700000|2023-10-13 05:25:00|5919|5917.2|5919.5|5917.7|5919.8|5918|5918.2|5916.4|96
1697175000000|2023-10-13 05:30:00|5919.3|5917.5|5920.1|5918.3|5920.6|5918.8|5919.1|5917.3|146
1697175300000|2023-10-13 05:35:00|5920|5918.2|5920.5|5918.7|5922.1|5920.3|5920|5918.2|127
1697175600000|2023-10-13 05:40:00|5920.4|5918.6|5918.7|5916.9|5920.5|5918.7|5918.6|5916.8|132
1697175900000|2023-10-13 05:45:00|5918.8|5917|5920.6|5918.8|5920.7|5918.9|5918.7|5916.9|176
1697176200000|2023-10-13 05:50:00|5920.7|5918.9|5921.1|5919.3|5922.4|5920.4|5920.6|5918.3|191
1697176500000|2023-10-13 05:55:00|5921|5919.2|5922.2|5920.4|5922.2|5920.4|5920.6|5918.8|145
1697176800000|2023-10-13 06:00:00|5922.3|5920.5|5919|5917.2|5923.4|5921.6|5918.5|5916.7|226
1697177100000|2023-10-13 06:05:00|5919.1|5917.3|5917.2|5915.4|5921.4|5919.6|5916.4|5914.6|249
1697177400000|2023-10-13 06:10:00|5917.1|5915.3|5916.1|5914.3|5918.2|5916.4|5915.9|5914.1|237
1697177700000|2023-10-13 06:15:00|5916.2|5914.4|5915.6|5913.8|5917.6|5915.8|5915.1|5913.3|187
1697178000000|2023-10-13 06:20:00|5915.7|5913.9|5915|5913.2|5915.7|5913.9|5913|5910.9|230
1697178300000|2023-10-13 06:25:00|5914.9|5913.1|5914.8|5913|5915|5913.2|5912.8|5911|202
1697178600000|2023-10-13 06:30:00|5914.9|5913.1|5914.2|5912.4|5915.5|5913.7|5913.5|5911.7|211
1697178900000|2023-10-13 06:35:00|5914.1|5912.3|5912.5|5910.7|5914.3|5912.5|5911.7|5909.9|213
1697179200000|2023-10-13 06:40:00|5912.9|5911.1|5915.8|5914|5916.4|5914.6|5912.5|5910.7|242
1697179500000|2023-10-13 06:45:00|5915.4|5913.6|5914.6|5912.8|5916.7|5914.9|5913.6|5911.8|244
1697179800000|2023-10-13 06:50:00|5914.7|5912.9|5912.6|5910.8|5914.9|5913.1|5912.5|5910.7|233
1697180100000|2023-10-13 06:55:00|5912.5|5910.7|5915|5913.2|5915.4|5913.6|5911.8|5910|297
1697180400000|2023-10-13 07:00:00|5914.9|5913.1|5916.4|5914.6|5918.3|5916.5|5914.7|5912.9|287
1697180700000|2023-10-13 07:05:00|5916.3|5914.5|5915.2|5913.4|5916.8|5915|5912.8|5911|266
1697181000000|2023-10-13 07:10:00|5915.1|5913.3|5917.6|5915.8|5918.8|5917|5914.8|5913|307
1697181300000|2023-10-13 07:15:00|5917.3|5915.5|5917.4|5915.6|5919.7|5917.9|5916.9|5915.1|291
1697181600000|2023-10-13 07:20:00|5917.3|5915.5|5917.4|5915.6|5917.7|5915.9|5915.3|5913.5|285
1697181900000|2023-10-13 07:25:00|5917.5|5915.7|5922.4|5920.6|5922.6|5920.8|5917.3|5915.4|342
1697182200000|2023-10-13 07:30:00|5922.2|5920.4|5920|5918.2|5922.2|5920.4|5919.9|5918.1|284
1697182500000|2023-10-13 07:35:00|5919.9|5918.1|5922.6|5920.8|5922.7|5920.9|5918.7|5916.9|259
1697182800000|2023-10-13 07:40:00|5922.5|5920.7|5922.7|5920.9|5923.4|5921.6|5921.1|5918.9|235
1697183100000|2023-10-13 07:45:00|5922.8|5921|5923.7|5921.9|5923.8|5922|5922.6|5920.8|201
1697183400000|2023-10-13 07:50:00|5923.6|5921.8|5923.8|5922|5923.9|5922.1|5921.8|5920|187
1697183700000|2023-10-13 07:55:00|5923.7|5921.9|5923.3|5921.5|5924|5922.2|5921.4|5919.6|216
1697184000000|2023-10-13 08:00:00|5923.2|5921.4|5923.9|5922.1|5925.9|5924.1|5921.6|5919.8|422
1697184300000|2023-10-13 08:05:00|5923.8|5922|5925.6|5923.8|5927.1|5925.3|5923.8|5922|228
1697184600000|2023-10-13 08:10:00|5925.7|5923.9|5924.6|5922.8|5926.6|5924.8|5924.1|5922.3|194
1697184900000|2023-10-13 08:15:00|5924.7|5922.9|5921|5919.2|5925|5923.2|5920.2|5918.4|251
1697185200000|2023-10-13 08:20:00|5921.3|5919.5|5922.8|5921|5923.5|5921.7|5920.2|5918.4|252
1697185500000|2023-10-13 08:25:00|5922.9|5921.1|5923.3|5921.5|5923.4|5921.6|5921.3|5919.5|273
1697185800000|2023-10-13 08:30:00|5923.2|5921.4|5919.7|5917.9|5924.3|5922.5|5919.6|5917.8|315
1697186100000|2023-10-13 08:35:00|5919.8|5918|5917.7|5915.9|5920.7|5918.9|5917.2|5915.4|234
1697186400000|2023-10-13 08:40:00|5917.6|5915.8|5913.6|5911.8|5917.7|5915.9|5913.2|5911.4|210
1697186700000|2023-10-13 08:45:00|5913.7|5911.9|5914.4|5912.6|5918.2|5916.4|5913.7|5911.9|244
1697187000000|2023-10-13 08:50:00|5914.5|5912.7|5916.2|5914.4|5916.7|5914.9|5914.3|5912.5|231
1697187300000|2023-10-13 08:55:00|5916.1|5914.3|5916|5914.2|5917.1|5915.3|5914.6|5912.8|214
1697187600000|2023-10-13 09:00:00|5915.9|5914.1|5913.4|5911.6|5916.2|5914.4|5913.3|5911.5|230
1697187900000|2023-10-13 09:05:00|5913.1|5911.3|5909.2|5906.2|5913.5|5911.7|5908.2|5905.9|232
1697188200000|2023-10-13 09:10:00|5909.3|5906.3|5909.8|5908|5910.2|5908.4|5907.6|5905.8|217
1697188500000|2023-10-13 09:15:00|5909.7|5907.9|5912.1|5910.3|5912.5|5910.7|5909.1|5907.3|259
1697188800000|2023-10-13 09:20:00|5912|5910.2|5912|5910.2|5913.3|5911.5|5909.9|5908.1|205
1697189100000|2023-10-13 09:25:00|5912.2|5910.4|5911.8|5910|5914.1|5912.3|5911.2|5909.4|267
1697189400000|2023-10-13 09:30:00|5911.9|5910.1|5912|5910.2|5912.9|5911.1|5911.1|5909.3|246
1697189700000|2023-10-13 09:35:00|5912.1|5910.3|5913.2|5911.4|5914.1|5911.9|5911.6|5909.8|248
1697190000000|2023-10-13 09:40:00|5913.3|5911.5|5911.6|5909.8|5913.4|5911.6|5910.5|5908.7|209
1697190300000|2023-10-13 09:45:00|5911.5|5909.7|5907.8|5906|5912.8|5911|5907.2|5905.4|299
1697190600000|2023-10-13 09:50:00|5907.7|5905.9|5907.8|5906|5909.2|5907.4|5907.1|5905.3|223
1697190900000|2023-10-13 09:55:00|5907.7|5905.9|5911.2|5909.4|5911.2|5909.4|5907.7|5905.9|195
1697191200000|2023-10-13 10:00:00|5911.3|5909.5|5914.3|5912.5|5915.4|5913.6|5911.2|5909.4|205
1697191500000|2023-10-13 10:05:00|5914.2|5912.4|5911.5|5909.7|5914.3|5912.5|5911.3|5909.5|192
1697191800000|2023-10-13 10:10:00|5911.6|5909.8|5908.1|5906.3|5912.2|5910.4|5907.1|5905.3|207
1697192100000|2023-10-13 10:15:00|5908|5906.2|5908.1|5906.3|5910.4|5908.6|5907.7|5905.9|231
1697192400000|2023-10-13 10:20:00|5908.2|5906.4|5907.1|5905.3|5908.7|5906.9|5904.8|5903|195
1697192700000|2023-10-13 10:25:00|5907|5905.2|5905.2|5903.4|5907.6|5905.8|5904.8|5903|282
1697193000000|2023-10-13 10:30:00|5905.1|5903.3|5904.9|5903.1|5905.6|5903.8|5904|5902.2|254
1697193300000|2023-10-13 10:35:00|5904.8|5903|5904.9|5903.1|5905.8|5904|5904|5902.2|216
1697193600000|2023-10-13 10:40:00|5904.8|5903|5903.1|5901.3|5905.1|5903.3|5903|5901.2|203
1697193900000|2023-10-13 10:45:00|5903.2|5901.4|5903.6|5901.8|5905.7|5903.9|5903.2|5901.4|221
1697194200000|2023-10-13 10:50:00|5903.5|5901.7|5901|5899.2|5905.3|5903.5|5901|5899.2|206
1697194500000|2023-10-13 10:55:00|5901.1|5899.3|5905.9|5904.1|5906.2|5904.4|5899.3|5897.5|303
1697194800000|2023-10-13 11:00:00|5905.8|5904|5909.2|5907.4|5910.7|5908.9|5905.8|5904|338
1697195100000|2023-10-13 11:05:00|5909.3|5907.5|5910.1|5908.3|5910.6|5908.8|5906.7|5904.9|289
1697195400000|2023-10-13 11:10:00|5910|5908.2|5909.4|5907.6|5910.3|5908.5|5907.8|5906|272
1697195700000|2023-10-13 11:15:00|5909.5|5907.7|5907.8|5906|5909.5|5907.7|5906.7|5904.9|251
1697196000000|2023-10-13 11:20:00|5908|5906.2|5910.7|5908.9|5911.3|5909.5|5907.6|5905.8|255
1697196300000|2023-10-13 11:25:00|5910.8|5909|5910.7|5908.9|5911|5909.2|5907.7|5905.9|201
1697196600000|2023-10-13 11:30:00|5910.5|5908.7|5909.7|5907.9|5911.4|5909.6|5908.7|5906.9|198
1697196900000|2023-10-13 11:35:00|5909.8|5908|5911.8|5910|5912.2|5910.4|5908.2|5906.4|204
1697197200000|2023-10-13 11:40:00|5911.7|5909.9|5908|5906.2|5912.2|5910.4|5907.2|5905.4|206
1697197500000|2023-10-13 11:45:00|5907.9|5906.1|5907.9|5906.1|5909.1|5907.3|5905.8|5904|249
1697197800000|2023-10-13 11:50:00|5907.8|5906|5911.3|5909.5|5912.8|5911|5907.8|5906|335
1697198100000|2023-10-13 11:55:00|5911.4|5909.6|5908.6|5906.8|5912.6|5910.8|5907.9|5906.1|303
1697198400000|2023-10-13 12:00:00|5908.5|5906.7|5910.4|5908.6|5910.7|5908.9|5907.6|5905.8|328
1697198700000|2023-10-13 12:05:00|5910.7|5908.9|5906.3|5904.5|5911.2|5909.4|5905.7|5903.9|238
1697199000000|2023-10-13 12:10:00|5906.4|5904.6|5905.3|5903.5|5906.4|5904.6|5903.8|5902|270
1697199300000|2023-10-13 12:15:00|5905.2|5903.4|5906.1|5904.3|5906.7|5904.9|5903.2|5901.4|292
1697199600000|2023-10-13 12:20:00|5906|5904.2|5911.6|5909.8|5912.3|5910.5|5905.1|5903.3|343
1697199900000|2023-10-13 12:25:00|5911.7|5909.9|5915.9|5912.9|5916.1|5913.9|5911.1|5909.3|316
1697200200000|2023-10-13 12:30:00|5916.1|5913.1|5919.5|5917.7|5920.4|5918.6|5915.6|5912.9|414
1697200500000|2023-10-13 12:35:00|5919.4|5917.6|5921.2|5919.4|5921.6|5919.8|5917.2|5915.4|498
1697200800000|2023-10-13 12:40:00|5921.5|5919.7|5918.2|5916.4|5921.5|5919.7|5916.6|5914.8|337
1697201100000|2023-10-13 12:45:00|5918.3|5916.5|5915.5|5913.7|5919.7|5917.9|5915|5913.2|314
1697201400000|2023-10-13 12:50:00|5915.6|5913.8|5916.7|5914.9|5919.1|5917.3|5914.1|5912.3|310
1697201700000|2023-10-13 12:55:00|5916.8|5915|5919.8|5918|5921.2|5919.4|5916.7|5914.9|354
1697202000000|2023-10-13 13:00:00|5919.9|5918.1|5918.6|5916.8|5922.4|5920.6|5918.1|5916.3|418
1697202300000|2023-10-13 13:05:00|5918.7|5916.9|5915.3|5913.5|5919.7|5917.9|5915.2|5913.4|393
1697202600000|2023-10-13 13:10:00|5915.4|5913.6|5911.1|5909.3|5916|5914.2|5911.1|5909.3|413
1697202900000|2023-10-13 13:15:00|5911.2|5909.4|5908.1|5906.3|5911.9|5910.1|5907.5|5905.7|375
1697203200000|2023-10-13 13:20:00|5908|5906.2|5903.9|5902.1|5908.2|5906.4|5903|5901.2|358
1697203500000|2023-10-13 13:25:00|5904|5902.2|5908.6|5906.8|5908.6|5906.8|5904|5902.2|327
1697203800000|2023-10-13 13:30:00|5908.5|5906.7|5908.9|5907.1|5910.5|5908.7|5908.1|5906.3|486
1697204100000|2023-10-13 13:35:00|5909|5907.2|5909.9|5908.1|5911.1|5909.3|5907.9|5906.1|403
1697204400000|2023-10-13 13:40:00|5910.1|5908.3|5904.1|5902.3|5911.9|5910.1|5903.7|5901.9|431
1697204700000|2023-10-13 13:45:00|5904.2|5902.4|5912.5|5910.7|5912.5|5910.7|5903.1|5901.3|364
1697205000000|2023-10-13 13:50:00|5912.6|5910.8|5910.4|5908.6|5913.7|5911.9|5909.8|5908|307
1697205300000|2023-10-13 13:55:00|5910.3|5908.5|5909|5905|5911.9|5910.1|5907.9|5904.2|316
1697205600000|2023-10-13 14:00:00|5902|5898|5906.5|5904.7|5907.7|5905.9|5898.9|5895.9|645
1697205900000|2023-10-13 14:05:00|5906.9|5905.1|5906.6|5904.8|5908.7|5906.9|5900.6|5898.7|544
1697206200000|2023-10-13 14:10:00|5906.7|5904.9|5904.9|5903.1|5907.8|5906|5903|5901.2|483
1697206500000|2023-10-13 14:15:00|5905.3|5903.5|5899.5|5897.7|5905.6|5903.8|5897.8|5896|488
1697206800000|2023-10-13 14:20:00|5899.6|5897.8|5898.4|5896.6|5902.6|5900.8|5897.4|5895.6|411
1697207100000|2023-10-13 14:25:00|5898.5|5896.7|5898.1|5896.3|5902.1|5900.3|5898.1|5896.3|477
1697207400000|2023-10-13 14:30:00|5898.5|5896.7|5903.8|5902|5904.1|5902.3|5898.2|5896.4|420
1697207700000|2023-10-13 14:35:00|5903.9|5902.1|5898.1|5896.3|5903.9|5902.1|5897.9|5896.1|399
1697208000000|2023-10-13 14:40:00|5898.2|5896.4|5895.2|5893.4|5898.6|5896.8|5894.9|5893.1|425
1697208300000|2023-10-13 14:45:00|5895.1|5893.3|5895.5|5893.7|5895.7|5893.9|5892.7|5890.9|378
1697208600000|2023-10-13 14:50:00|5895.6|5893.8|5894.7|5892.9|5896.1|5894.3|5893|5891.2|315
1697208900000|2023-10-13 14:55:00|5894.6|5892.8|5895.3|5893.5|5895.6|5893.8|5891.7|5889.9|354
1697209200000|2023-10-13 15:00:00|5895.4|5893.6|5891.3|5889.5|5896.2|5894.4|5890.9|5889.1|389
1697209500000|2023-10-13 15:05:00|5891.7|5889.9|5893.1|5891.3|5893.5|5891.7|5887.9|5886.1|405
1697209800000|2023-10-13 15:10:00|5893|5891.2|5889.5|5887.7|5893.6|5891.8|5888.2|5886.4|345
1697210100000|2023-10-13 15:15:00|5889.4|5887.6|5894.3|5892.5|5894.9|5893.1|5889.2|5887.4|324
1697210400000|2023-10-13 15:20:00|5894.4|5892.6|5891.8|5890|5894.9|5893.1|5891.2|5889.4|284
1697210700000|2023-10-13 15:25:00|5891.9|5890.1|5894.7|5892.9|5895.2|5893.4|5891|5889.2|320
1697211000000|2023-10-13 15:30:00|5894.5|5892.7|5893.2|5891.4|5894.9|5893.1|5892.2|5890.4|296
1697211300000|2023-10-13 15:35:00|5893.4|5891.6|5893.7|5891.9|5895.1|5893.3|5892.5|5890.5|317
1697211600000|2023-10-13 15:40:00|5893.8|5892|5893.9|5892.1|5895.4|5893.6|5892.8|5891|255
1697211900000|2023-10-13 15:45:00|5893.8|5892|5889.8|5888|5894|5892.2|5889.7|5887.9|254
1697212200000|2023-10-13 15:50:00|5889.9|5888.1|5890.2|5888.4|5891.3|5889.5|5888.1|5886.3|290
1697212500000|2023-10-13 15:55:00|5890.1|5888.3|5891.3|5889.5|5891.6|5889.8|5889.4|5887.6|263
1697212800000|2023-10-13 16:00:00|5891.4|5889.6|5891.4|5889.6|5893.6|5891.8|5891.1|5889.3|250
1697213100000|2023-10-13 16:05:00|5891.5|5889.7|5895.2|5893.4|5895.5|5893.7|5891.1|5889.3|245
1697213400000|2023-10-13 16:10:00|5895.1|5893.3|5894.1|5892.3|5895.7|5893.9|5893.3|5891.5|234
1697213700000|2023-10-13 16:15:00|5894.2|5892.4|5894.6|5892.8|5896.3|5894.5|5893.6|5891.3|237
1697214000000|2023-10-13 16:20:00|5894.4|5892.6|5895.2|5893.4|5895.2|5893.4|5892.7|5890.9|209
1697214300000|2023-10-13 16:25:00|5895|5893.2|5894.8|5893|5895.8|5894|5893.8|5892|207
1697214600000|2023-10-13 16:30:00|5894.7|5892.9|5893.3|5891.5|5894.8|5893|5892.9|5891.1|226
1697214900000|2023-10-13 16:35:00|5893.2|5891.4|5891.8|5890|5893.8|5892|5891.7|5889.9|162
1697215200000|2023-10-13 16:40:00|5891.9|5890.1|5892.7|5890.9|5893.3|5891.5|5891.5|5889.7|184
1697215500000|2023-10-13 16:45:00|5892.8|5891|5892.3|5890.5|5894.7|5892.9|5892.3|5890.5|192
1697215800000|2023-10-13 16:50:00|5892.2|5890.4|5891.8|5890|5892.4|5890.6|5889.6|5887.8|256
1697216100000|2023-10-13 16:55:00|5891.7|5889.9|5892.9|5891.1|5893.4|5891.6|5890.9|5889.1|180
1697216400000|2023-10-13 17:00:00|5892.8|5891|5891.8|5890|5893.5|5891.7|5891.1|5889.3|158
1697216700000|2023-10-13 17:05:00|5891.9|5890.1|5889.3|5887.5|5891.9|5890.1|5888.5|5886.7|235
1697217000000|2023-10-13 17:10:00|5889.6|5887.8|5888.9|5887.1|5890|5888.1|5887.9|5886.1|224
1697217300000|2023-10-13 17:15:00|5888.8|5887|5891.4|5889.6|5892.2|5890|5888.8|5887|165
1697217600000|2023-10-13 17:20:00|5891.3|5889.5|5893.8|5892|5895|5892.6|5891.2|5889.4|208
1697217900000|2023-10-13 17:25:00|5893.9|5892.1|5892.3|5890.5|5894.9|5893.1|5891.7|5889.9|212
1697218200000|2023-10-13 17:30:00|5892.2|5890.4|5893.1|5891.3|5893.1|5891.3|5891.4|5889.6|236
1697218500000|2023-10-13 17:35:00|5893|5891.2|5893.5|5891.7|5893.9|5892.1|5892.3|5890.5|181
1697218800000|2023-10-13 17:40:00|5893.4|5891.6|5895.8|5894|5896.9|5895.1|5893.4|5891.6|283
1697219100000|2023-10-13 17:45:00|5895.9|5894.1|5895.8|5894|5897.1|5895.3|5895.5|5893.7|273
1697219400000|2023-10-13 17:50:00|5895.6|5893.8|5896.9|5895.1|5897.1|5895.3|5895.3|5893.5|240
1697219700000|2023-10-13 17:55:00|5896.8|5895|5895.7|5893.9|5898.6|5896.1|5895.4|5893.6|243
1697220000000|2023-10-13 18:00:00|5895.8|5894|5895.3|5893.5|5896.8|5895|5894.9|5893.1|188
1697220300000|2023-10-13 18:05:00|5895.4|5893.6|5896.3|5894.5|5897.9|5896.1|5895.2|5893.4|200
1697220600000|2023-10-13 18:10:00|5896.2|5894.4|5894.9|5893.1|5896.4|5894.6|5894.4|5892.6|131
1697220900000|2023-10-13 18:15:00|5894.8|5893|5893.7|5891.9|5895.4|5893.6|5893.4|5891.6|170
1697221200000|2023-10-13 18:20:00|5893.4|5891.6|5893.3|5891.5|5894.5|5892.7|5892.7|5890.9|122
1697221500000|2023-10-13 18:25:00|5893.2|5891.4|5891.8|5890|5893.3|5891.5|5891.3|5889.5|145
1697221800000|2023-10-13 18:30:00|5891.9|5890.1|5892.8|5891|5893.4|5891.6|5891.4|5889.6|272
1697222100000|2023-10-13 18:35:00|5892.9|5891.1|5890.1|5888.3|5893.7|5891.3|5888.9|5887.1|224
1697222400000|2023-10-13 18:40:00|5889.8|5888|5889.8|5888|5890.9|5889.1|5889.1|5887.3|188
1697222700000|2023-10-13 18:45:00|5889.9|5888.1|5889.4|5887.6|5890|5888.2|5888.4|5886.6|178
1697223000000|2023-10-13 18:50:00|5889.3|5887.5|5889.4|5887.6|5890.4|5888.6|5888.9|5887.1|179
1697223300000|2023-10-13 18:55:00|5889.9|5888.1|5891|5889.2|5892.5|5890.7|5889|5887.2|165
1697223600000|2023-10-13 19:00:00|5891.5|5889.7|5894.9|5893.1|5895.4|5893.6|5891.3|5889.4|240
1697223900000|2023-10-13 19:05:00|5894.8|5893|5890.6|5888.8|5894.9|5893.1|5890.5|5888.7|181
1697224200000|2023-10-13 19:10:00|5890.5|5888.7|5892.5|5890.7|5892.5|5890.7|5889.8|5888|209
1697224500000|2023-10-13 19:15:00|5892.4|5890.6|5889.3|5887.5|5892.7|5890.9|5888.9|5887.1|157
1697224800000|2023-10-13 19:20:00|5889.2|5887.4|5889.1|5887.3|5889.5|5887.7|5888.2|5886.4|152
1697225100000|2023-10-13 19:25:00|5889|5887.2|5888.7|5886.9|5889|5887.2|5887.5|5885.7|138
1697225400000|2023-10-13 19:30:00|5889|5887.2|5889.4|5887.6|5891|5889.2|5889|5887|221
1697225700000|2023-10-13 19:35:00|5889.3|5887.5|5888.5|5886.7|5889.8|5887.6|5887.8|5885.6|123
1697226000000|2023-10-13 19:40:00|5888.4|5886.6|5888|5886.2|5889.3|5887.3|5887.5|5885.4|170
1697226300000|2023-10-13 19:45:00|5887.9|5886.1|5889.2|5887.4|5889.8|5887.5|5887.2|5885.4|176
1697226600000|2023-10-13 19:50:00|5889|5887.2|5890.5|5887.5|5890.8|5887.9|5888.5|5886.4|201
1697226900000|2023-10-13 19:55:00|5890.4|5887.4|5890.2|5888.4|5890.8|5888.4|5889.3|5887.1|158
1697227200000|2023-10-13 20:00:00|5890.1|5888.3|5889.6|5887.8|5890.2|5888.4|5889.3|5887.5|84
1697227500000|2023-10-13 20:05:00|5889.5|5887.7|5887.3|5885.5|5889.6|5887.8|5887.1|5885.3|99
1697227800000|2023-10-13 20:10:00|5887.2|5885.4|5887.7|5885.9|5887.8|5886|5887|5885.2|89
1697228100000|2023-10-13 20:15:00|5887.8|5886|5887|5885.2|5887.9|5886.1|5887|5884.7|42
1697228400000|2023-10-13 20:20:00|5886.9|5885.1|5885.6|5883.8|5887|5885.2|5885.6|5883.5|84
1697228700000|2023-10-13 20:25:00|5885.7|5883.9|5886|5883|5886|5883.9|5884.7|5882.9|49
1697229000000|2023-10-13 20:30:00|5885.9|5882.9|5885.7|5883.9|5886.3|5883.9|5884.8|5882.6|55
1697229300000|2023-10-13 20:35:00|5885.8|5884|5885.3|5882.3|5886.1|5884|5884.7|5882.3|42
1697229600000|2023-10-13 20:40:00|5886.1|5883.1|5886.7|5883.7|5887.2|5884.2|5886|5883|83
1697229900000|2023-10-13 20:45:00|5886.6|5883.6|5886.9|5883.9|5886.9|5883.9|5886.3|5883.3|124
1697230200000|2023-10-13 20:50:00|5886.8|5883.8|5887.2|5884.2|5887.3|5884.3|5886.4|5883.4|166
1697230500000|2023-10-13 20:55:00|5888.1|5883.3|5887.8|5882.3|5889|5884|5887.8|5882.1|267
1697400000000|2023-10-15 20:00:00|5928.1|5918.1|5924.6|5914.6|5928.2|5918.2|5920.8|5910.8|28
1697400300000|2023-10-15 20:05:00|5925|5915|5921.1|5914.4|5925|5915|5917.8|5907.8|23
1697400600000|2023-10-15 20:10:00|5923.6|5914.9|5921.9|5911.9|5924.1|5914.9|5921.7|5911.7|16
1697400900000|2023-10-15 20:15:00|5922|5912|5921.7|5911.7|5922.9|5912.9|5921.4|5911.4|17
1697401200000|2023-10-15 20:20:00|5922.7|5912.7|5922.4|5912.4|5922.7|5912.7|5921.4|5912.2|6
1697401500000|2023-10-15 20:25:00|5921.9|5911.9|5919.5|5912.7|5921.9|5912.7|5919.5|5911.9|2
1697401800000|2023-10-15 20:30:00|5921.6|5911.6|5924.6|5914.6|5924.7|5914.7|5919.5|5911.6|8
1697402100000|2023-10-15 20:35:00|5923.5|5913.5|5923.2|5913.2|5924.2|5914.2|5923.2|5913.2|4
1697402400000|2023-10-15 20:40:00|5921.4|5912.1|5921.2|5911.2|5922.9|5912.9|5918.4|5908.4|32
1697402700000|2023-10-15 20:45:00|5921.1|5911.1|5918.8|5908.8|5921.3|5911.3|5918.8|5908.8|22
1697403000000|2023-10-15 20:50:00|5918.4|5908.4|5920|5910|5921.1|5911.2|5917|5908.4|25
1697403300000|2023-10-15 20:55:00|5920.9|5909.1|5923.7|5911.9|5925.6|5913.8|5919.9|5908.1|29
1697403600000|2023-10-15 21:00:00|5922.9|5911.1|5921.1|5909.3|5923.9|5912.1|5921.1|5909.3|14
1697403900000|2023-10-15 21:05:00|5920.9|5909.1|5917.2|5911.4|5924.5|5913.9|5917.2|5908.7|46
1697404200000|2023-10-15 21:10:00|5919.6|5913.8|5915.9|5910.1|5919.7|5913.9|5914.3|5908.5|96
1697404500000|2023-10-15 21:15:00|5916|5910.2|5916.6|5910.8|5916.7|5910.9|5915.3|5909.5|69
1697404800000|2023-10-15 21:20:00|5917.2|5911.4|5914.9|5909.1|5917.2|5911.4|5914.8|5909|54
1697405100000|2023-10-15 21:25:00|5915.2|5909.4|5915.5|5909.7|5916.5|5910.7|5914.5|5908.7|58
1697405400000|2023-10-15 21:30:00|5915.7|5909.9|5906.4|5900.6|5916.1|5910.3|5906.3|5900.5|116
1697405700000|2023-10-15 21:35:00|5906.3|5900.5|5909|5903.2|5909.9|5904.1|5905|5899.2|108
1697406000000|2023-10-15 21:40:00|5909.1|5903.3|5908.6|5902.8|5911|5905.2|5904.8|5899|95
1697406300000|2023-10-15 21:45:00|5908.3|5902.5|5909.6|5903.8|5910.4|5904.6|5905.7|5899.9|92
1697406600000|2023-10-15 21:50:00|5909.7|5903.9|5909.9|5904.1|5910.5|5904.7|5909.4|5903.6|47
1697406900000|2023-10-15 21:55:00|5910|5904.2|5909.8|5904|5910.5|5904.7|5909.3|5903.5|36
1697407200000|2023-10-15 22:00:00|5905.6|5899.8|5907.5|5901.7|5909.3|5903.5|5903.6|5897.8|204
1697407500000|2023-10-15 22:05:00|5906.6|5902.6|5909.2|5906.2|5909.2|5906.2|5906.5|5902.6|143
1697407800000|2023-10-15 22:10:00|5909.1|5906.1|5907.5|5904.5|5910.3|5907.3|5907.5|5904.5|106
1697408100000|2023-10-15 22:15:00|5907|5904|5906.5|5903.5|5907|5904|5904.6|5901.6|133
1697408400000|2023-10-15 22:20:00|5906.4|5903.4|5907.8|5904.8|5907.9|5904.9|5905.9|5902.9|71
1697408700000|2023-10-15 22:25:00|5907.9|5904.9|5907.3|5904.3|5907.9|5904.9|5906.8|5903.8|70
1697409000000|2023-10-15 22:30:00|5907.2|5904.2|5907.1|5904.1|5910.1|5907.1|5906.4|5903.4|135
1697409300000|2023-10-15 22:35:00|5907|5904|5904.9|5901.9|5907|5904|5904.8|5901.8|62
1697409600000|2023-10-15 22:40:00|5905|5902|5905.3|5902.3|5905.5|5902.5|5904.8|5901.8|44
1697409900000|2023-10-15 22:45:00|5905.4|5902.4|5904.7|5901.7|5905.9|5902.9|5904.4|5901.4|131
1697410200000|2023-10-15 22:50:00|5904.8|5901.8|5903.9|5900.9|5904.9|5901.9|5902.7|5899.7|123
1697410500000|2023-10-15 22:55:00|5904|5901|5904.1|5901.1|5907.6|5904.6|5903.8|5900.8|153
1697410800000|2023-10-15 23:00:00|5904.2|5901.2|5903.7|5900.7|5904.6|5901.6|5903.2|5900.4|110
1697411100000|2023-10-15 23:05:00|5903.6|5900.6|5904.1|5901.1|5904.2|5901.2|5902.5|5899.5|120
1697411400000|2023-10-15 23:10:00|5904|5901|5905.3|5902.3|5906.5|5904.2|5903.8|5900.8|145
1697411700000|2023-10-15 23:15:00|5905.4|5902.4|5902.9|5901.1|5905.5|5903.1|5902.1|5900|108
1697412000000|2023-10-15 23:20:00|5902.8|5901|5902.4|5900.6|5904.8|5901.8|5901.9|5899.5|130
1697412300000|2023-10-15 23:25:00|5902.5|5900.7|5903.3|5900.3|5904.5|5902.1|5902|5899.4|155
1697412600000|2023-10-15 23:30:00|5903.2|5900.2|5902.2|5899.2|5903.8|5901.2|5901.5|5899|155
1697412900000|2023-10-15 23:35:00|5901.6|5899.8|5901.5|5899.7|5902|5900.1|5900.7|5898.7|100
1697413200000|2023-10-15 23:40:00|5901.6|5899.8|5902.6|5900.8|5903.1|5900.9|5900|5898.2|204
1697413500000|2023-10-15 23:45:00|5903|5900|5906.7|5903.7|5906.7|5904.3|5903|5900|187
1697413800000|2023-10-15 23:50:00|5906.6|5903.6|5908.1|5905.1|5908.5|5906|5906|5903|132
1697414100000|2023-10-15 23:55:00|5908|5905|5907.7|5905.9|5908.3|5905.9|5906.3|5903.3|125
1697414400000|2023-10-16 00:00:00|5907.8|5906|5910.4|5908.6|5912.2|5909.8|5907.1|5905.1|232
1697414700000|2023-10-16 00:05:00|5910.5|5908.7|5911.5|5909.7|5911.5|5909.7|5907.9|5906.1|245
1697415000000|2023-10-16 00:10:00|5911.6|5909.8|5911|5909.2|5912.1|5910.3|5910.1|5908.3|131
1697415300000|2023-10-16 00:15:00|5910.7|5908.9|5907.6|5905.8|5911.2|5909.4|5907.1|5905.3|205
1697415600000|2023-10-16 00:20:00|5907.5|5905.7|5904.9|5903.1|5908|5906.2|5904.5|5902.2|208
1697415900000|2023-10-16 00:25:00|5904.7|5902.9|5906.3|5904.5|5907.8|5906|5904.5|5902|212
1697416200000|2023-10-16 00:30:00|5906.4|5904.6|5905.4|5903.6|5907|5904.8|5904.4|5901.8|177
1697416500000|2023-10-16 00:35:00|5905.5|5903.7|5906.4|5904.6|5906.7|5904.8|5904.3|5901.9|113
1697416800000|2023-10-16 00:40:00|5906.5|5904.7|5907.7|5905.9|5908|5906.2|5906.3|5904.5|84
1697417100000|2023-10-16 00:45:00|5907.9|5906.1|5906.9|5905.1|5908.2|5906.4|5906.9|5905.1|165
1697417400000|2023-10-16 00:50:00|5907|5905.2|5908.5|5906.7|5908.6|5906.8|5906.8|5905|183
1697417700000|2023-10-16 00:55:00|5908.3|5906.5|5905.4|5903.6|5908.8|5906.5|5905.3|5903|186
1697418000000|2023-10-16 01:00:00|5905.5|5903.7|5910.8|5909|5911.3|5909.5|5905.3|5903.5|200
1697418300000|2023-10-16 01:05:00|5910.7|5908.9|5910.9|5909.1|5912|5910.2|5909.6|5907.8|158
1697418600000|2023-10-16 01:10:00|5911|5909.2|5913.5|5911.7|5914.1|5912.3|5911|5909.2|136
1697418900000|2023-10-16 01:15:00|5913.7|5911.9|5913.9|5912.1|5914.5|5912.7|5912.3|5910.5|194
1697419200000|2023-10-16 01:20:00|5914.1|5912.3|5915|5913.2|5915.9|5914.1|5913.1|5911.3|168
1697419500000|2023-10-16 01:25:00|5914.9|5913.1|5916.5|5914.7|5916.8|5915|5914.3|5912.5|145
1697419800000|2023-10-16 01:30:00|5916.6|5914.8|5918.3|5916.5|5918.7|5916.9|5915|5913.2|287
1697420100000|2023-10-16 01:35:00|5918.4|5916.6|5918.8|5917|5918.9|5917.1|5914|5912.2|221
1697420400000|2023-10-16 01:40:00|5919|5917.2|5918.3|5916.5|5919.8|5918|5916.2|5914.4|164
1697420700000|2023-10-16 01:45:00|5918.4|5916.6|5919.8|5918|5919.8|5918|5918.3|5916.3|204
1697421000000|2023-10-16 01:50:00|5919.9|5918.1|5918.8|5917|5920.5|5918.7|5918.2|5916.1|238
1697421300000|2023-10-16 01:55:00|5918.9|5917.1|5918.6|5916.8|5919.9|5917.5|5917.8|5915.4|217
1697421600000|2023-10-16 02:00:00|5918.7|5916.9|5917.2|5914.2|5920.2|5917.8|5917.2|5914.2|173
1697421900000|2023-10-16 02:05:00|5916.7|5914.9|5922.7|5920.9|5923|5921.2|5916.7|5914.7|230
1697422200000|2023-10-16 02:10:00|5922.9|5921.1|5926.2|5924.4|5926.8|5925|5922.6|5920.8|225
1697422500000|2023-10-16 02:15:00|5926.1|5924.3|5926.3|5924.5|5926.9|5925.1|5925.6|5923.8|182
1697422800000|2023-10-16 02:20:00|5926.4|5924.6|5928.9|5927.1|5929.8|5928|5925.9|5924.1|142
1697423100000|2023-10-16 02:25:00|5929|5927.2|5926.8|5925|5929.1|5927.3|5926.8|5925|167
1697423400000|2023-10-16 02:30:00|5926.7|5924.9|5926.7|5924.9|5927.9|5926.1|5926.2|5923.9|134
1697423700000|2023-10-16 02:35:00|5926.8|5925|5925.6|5923.8|5928.1|5925.9|5925.3|5922.8|160
1697424000000|2023-10-16 02:40:00|5925.4|5923.6|5924.2|5922.4|5927|5925|5924.1|5921.7|134
1697424300000|2023-10-16 02:45:00|5924.1|5922.3|5920.6|5917.6|5924.3|5922.4|5920.4|5917.4|141
1697424600000|2023-10-16 02:50:00|5920.7|5917.7|5919.9|5916.9|5921.4|5919|5919.4|5916.9|135
1697424900000|2023-10-16 02:55:00|5920|5917|5921.4|5918.4|5922.1|5919.8|5919.2|5916.9|172
1697425200000|2023-10-16 03:00:00|5921.3|5918.3|5922.5|5919.5|5922.8|5920.1|5920.5|5917.6|130
1697425500000|2023-10-16 03:05:00|5922.6|5919.6|5921.2|5919.4|5922.8|5921|5921.1|5919.3|98
1697425800000|2023-10-16 03:10:00|5921.3|5919.5|5920.4|5917.4|5921.5|5919.6|5919.9|5917.3|99
1697426100000|2023-10-16 03:15:00|5920.5|5917.5|5919.2|5917.4|5920.9|5918.3|5919.1|5916.7|91
1697426400000|2023-10-16 03:20:00|5919.1|5917.3|5919.9|5918.1|5920|5918.2|5918.4|5916.3|95
1697426700000|2023-10-16 03:25:00|5919.7|5917.9|5920|5918.2|5920.5|5918.7|5918.8|5917|119
1697427000000|2023-10-16 03:30:00|5919.9|5918.1|5920.6|5918.8|5921|5919.2|5918.9|5917.1|122
1697427300000|2023-10-16 03:35:00|5920.5|5918.7|5922.4|5920.6|5922.7|5920.9|5920.3|5918.5|96
1697427600000|2023-10-16 03:40:00|5922.3|5920.5|5922.5|5920.7|5923.5|5921.7|5922.3|5920.5|82
1697427900000|2023-10-16 03:45:00|5923|5921.2|5923.6|5921.8|5923.8|5922|5922.2|5920.4|78
1697428200000|2023-10-16 03:50:00|5923.5|5921.7|5923.2|5921.4|5923.7|5921.9|5922.5|5920.7|85
1697428500000|2023-10-16 03:55:00|5923.1|5921.3|5924.2|5922.4|5924.3|5922.5|5922.4|5920.6|115
1697428800000|2023-10-16 04:00:00|5924.1|5922.3|5924.4|5922.6|5924.6|5922.8|5923.2|5921.4|110
1697429100000|2023-10-16 04:05:00|5924.5|5922.7|5926.1|5924.3|5926.4|5924.6|5924.3|5922.5|97
1697429400000|2023-10-16 04:10:00|5926.3|5924.5|5926.5|5924.7|5927.1|5925.3|5925.4|5923.6|141
1697429700000|2023-10-16 04:15:00|5926.6|5924.8|5925.4|5922.4|5926.7|5924.9|5923.8|5921.9|99
1697430000000|2023-10-16 04:20:00|5924.6|5922.8|5925.6|5922.6|5925.8|5923.4|5924.1|5921.8|146
1697430300000|2023-10-16 04:25:00|5925.7|5922.7|5926.3|5923.3|5927.4|5924.4|5925.1|5922.1|95
1697430600000|2023-10-16 04:30:00|5926.4|5923.4|5925.5|5923.7|5928|5925.6|5925.4|5922.9|112
1697430900000|2023-10-16 04:35:00|5925.4|5923.6|5926.4|5924.6|5926.5|5924.7|5925.3|5923.5|56
1697431200000|2023-10-16 04:40:00|5926.2|5924.4|5926.5|5923.5|5927.7|5925.1|5925.8|5923.4|111
1697431500000|2023-10-16 04:45:00|5926.4|5923.4|5926.2|5924.4|5926.9|5924.8|5925.3|5923.4|101
1697431800000|2023-10-16 04:50:00|5926.3|5924.5|5924.4|5922.6|5926.3|5924.5|5923.8|5922|83
1697432100000|2023-10-16 04:55:00|5924.5|5922.7|5924.4|5922.6|5925.5|5923.7|5924.1|5922.3|109
1697432400000|2023-10-16 05:00:00|5924.3|5922.5|5923.6|5921.8|5924.8|5923|5923.1|5921.3|173
1697432700000|2023-10-16 05:05:00|5923.8|5922|5926.1|5924.3|5926.7|5924.6|5923.3|5921.5|167
1697433000000|2023-10-16 05:10:00|5926.2|5924.4|5925.4|5923.6|5926.4|5924.6|5925.1|5923.3|129
1697433300000|2023-10-16 05:15:00|5925.3|5923.5|5924.7|5922.9|5925.6|5923.8|5924.2|5922.4|144
1697433600000|2023-10-16 05:20:00|5924.8|5923|5924.1|5922.3|5925.3|5923.5|5923.2|5921.4|137
1697433900000|2023-10-16 05:25:00|5924.2|5922.4|5925.1|5923.3|5925.2|5923.4|5924.1|5922.3|95
1697434200000|2023-10-16 05:30:00|5925|5923.2|5924.9|5923.1|5926.8|5925|5923.7|5921.9|150
1697434500000|2023-10-16 05:35:00|5924.8|5923|5924.8|5923|5925.6|5923.8|5924.1|5922.3|153
1697434800000|2023-10-16 05:40:00|5924.9|5923.1|5923.2|5921.4|5925|5923.2|5922.9|5921.1|125
1697435100000|2023-10-16 05:45:00|5923.3|5921.5|5921.5|5919.7|5923.8|5922|5921.2|5919.4|166
1697435400000|2023-10-16 05:50:00|5921.4|5919.6|5921.8|5920|5923|5921.2|5921.3|5919.5|175
1697435700000|2023-10-16 05:55:00|5921.9|5920.1|5924.5|5922.7|5925.6|5923.8|5921.7|5919.9|150
1697436000000|2023-10-16 06:00:00|5924.6|5922.8|5919.5|5917.7|5924.6|5922.8|5919.2|5917.4|286
1697436300000|2023-10-16 06:05:00|5919.4|5917.6|5924.2|5922.4|5924.2|5922.4|5919.4|5917.6|256
1697436600000|2023-10-16 06:10:00|5924.1|5922.3|5924.2|5922.4|5925|5923.2|5922.1|5920.3|264
1697436900000|2023-10-16 06:15:00|5924.1|5922.3|5926.4|5924.6|5926.7|5924.9|5923.7|5921.9|303
1697437200000|2023-10-16 06:20:00|5926.3|5924.5|5927.2|5925.4|5927.6|5925.8|5925.6|5923.8|223
1697437500000|2023-10-16 06:25:00|5927.6|5925.8|5923.4|5921.6|5927.7|5925.9|5923.3|5921.5|214
1697437800000|2023-10-16 06:30:00|5923.3|5921.5|5923|5921.2|5925.5|5923.7|5922.3|5920.5|202
1697438100000|2023-10-16 06:35:00|5923.1|5921.3|5922.2|5920.4|5924.8|5923|5922.1|5920.3|157
1697438400000|2023-10-16 06:40:00|5922.1|5920.3|5925.6|5923.8|5925.6|5923.8|5921.3|5919.5|235
1697438700000|2023-10-16 06:45:00|5925.5|5923.7|5922.8|5921|5925.5|5923.7|5922.3|5920.5|191
1697439000000|2023-10-16 06:50:00|5922.9|5921.1|5920.1|5918.3|5923.5|5921.7|5920.1|5918.3|232
1697439300000|2023-10-16 06:55:00|5919.9|5918.1|5919.5|5917.7|5921.3|5919.5|5919.1|5917.3|292
1697439600000|2023-10-16 07:00:00|5919.3|5917.5|5921.2|5919.4|5921.2|5919.4|5916.2|5914.4|361
1697439900000|2023-10-16 07:05:00|5921.3|5919.5|5919.6|5917.8|5922.7|5920.9|5919.3|5917.5|350
1697440200000|2023-10-16 07:10:00|5919.7|5917.9|5922.9|5921.1|5923.4|5921.6|5919.6|5917.8|299
1697440500000|2023-10-16 07:15:00|5923.1|5921.3|5922.3|5920.5|5925.1|5923.3|5921.8|5920|293
1697440800000|2023-10-16 07:20:00|5922.2|5920.4|5921.6|5919.8|5923.5|5921.7|5920.4|5918.6|319
1697441100000|2023-10-16 07:25:00|5921.4|5919.6|5923.1|5921.3|5924.3|5922.5|5921.1|5919.3|262
1697441400000|2023-10-16 07:30:00|5923|5921.2|5922.6|5920.8|5926.2|5924.4|5922.6|5920.8|309
1697441700000|2023-10-16 07:35:00|5922.7|5920.9|5922.3|5920.5|5923.8|5922|5921.1|5919.3|287
1697442000000|2023-10-16 07:40:00|5922.2|5920.4|5923.4|5921.6|5923.7|5921.9|5920.9|5919.1|261
1697442300000|2023-10-16 07:45:00|5923.3|5921.5|5924.7|5922.9|5926.3|5924.5|5923.1|5921.3|245
1697442600000|2023-10-16 07:50:00|5924.6|5922.8|5925.3|5923.5|5926.8|5925|5923.1|5921.3|259
1697442900000|2023-10-16 07:55:00|5925.5|5923.7|5927.2|5925.4|5928.4|5926.6|5925.2|5923.4|226
1697443200000|2023-10-16 08:00:00|5927.1|5925.3|5926.9|5925.1|5928.3|5926.5|5925.3|5923.5|274
1697443500000|2023-10-16 08:05:00|5927|5925.2|5926.5|5924.7|5929.1|5927.3|5926.4|5924.6|240
1697443800000|2023-10-16 08:10:00|5926.4|5924.6|5922.5|5920.7|5926.6|5924.8|5922.5|5920.7|275
1697444100000|2023-10-16 08:15:00|5922.6|5920.8|5921|5919.2|5923|5920.8|5920.6|5918.8|248
1697444400000|2023-10-16 08:20:00|5920.9|5919.1|5920.6|5918.8|5923.5|5921.7|5920|5918.2|270
1697444700000|2023-10-16 08:25:00|5920.5|5918.7|5920.9|5919.1|5922.4|5920.6|5920.4|5918.5|223
1697445000000|2023-10-16 08:30:00|5920.7|5918.9|5924|5922.2|5925.3|5923|5920.5|5918.7|215
1697445300000|2023-10-16 08:35:00|5923.9|5922.1|5922.7|5920.9|5926.5|5924.7|5922.6|5920.7|237
1697445600000|2023-10-16 08:40:00|5922.8|5921|5925|5923.2|5925.3|5923.5|5922.7|5920.8|224
1697445900000|2023-10-16 08:45:00|5925.1|5923.3|5924.1|5922.3|5925.4|5923.6|5922.6|5920.8|204
1697446200000|2023-10-16 08:50:00|5924|5922.2|5922.5|5920.7|5924.6|5922.7|5922.4|5920.6|204
1697446500000|2023-10-16 08:55:00|5922.4|5920.6|5920.1|5918.3|5922.7|5920.9|5919.6|5917.8|159
1697446800000|2023-10-16 09:00:00|5920|5918.2|5917.4|5915.6|5920.5|5918.7|5916.9|5915.1|174
1697447100000|2023-10-16 09:05:00|5917.3|5915.5|5918.6|5916.8|5919.3|5917.5|5917|5915.2|189
1697447400000|2023-10-16 09:10:00|5918.7|5916.9|5921.6|5918.6|5921.6|5919.7|5918.2|5916.4|151
1697447700000|2023-10-16 09:15:00|5921.7|5918.7|5917.8|5916|5923.3|5921.2|5917.6|5915.8|229
1697448000000|2023-10-16 09:20:00|5917.9|5916.1|5918.2|5916.4|5919.5|5917.2|5917|5915.2|231
1697448300000|2023-10-16 09:25:00|5918.3|5916.5|5919.1|5917.3|5920.9|5918.2|5918.2|5916.4|170
1697448600000|2023-10-16 09:30:00|5919|5917.2|5918.8|5917|5920.4|5918.3|5918.2|5916.3|206
1697448900000|2023-10-16 09:35:00|5918.9|5917.1|5920.5|5918.7|5921.1|5919.3|5918.4|5916.6|179
1697449200000|2023-10-16 09:40:00|5920.2|5918.4|5918.5|5916.7|5920.7|5918.9|5918.3|5916.5|147
1697449500000|2023-10-16 09:45:00|5918.4|5916.6|5918|5916.2|5919.4|5917.6|5917.5|5915.7|147
1697449800000|2023-10-16 09:50:00|5918.1|5916.3|5919.1|5917.3|5919.6|5917.8|5917.6|5915.8|159
1697450100000|2023-10-16 09:55:00|5919.2|5917.4|5917.4|5915.6|5919.2|5917.4|5917.1|5915.3|161
1697450400000|2023-10-16 10:00:00|5917.5|5915.7|5917.1|5915.3|5918|5916.2|5916.5|5914.7|177
1697450700000|2023-10-16 10:05:00|5917|5915.2|5916.7|5914.9|5918.1|5916.3|5916.5|5914.7|145
1697451000000|2023-10-16 10:10:00|5916.6|5914.8|5917.8|5916|5918|5916.2|5916.6|5914.8|130
1697451300000|2023-10-16 10:15:00|5917.7|5915.9|5919.8|5918|5920.3|5918.5|5917.3|5915.5|179
1697451600000|2023-10-16 10:20:00|5919.9|5918.1|5921.1|5919.3|5922.1|5920.3|5919.8|5918|158
1697451900000|2023-10-16 10:25:00|5921|5919.2|5919.9|5918.1|5921.7|5919.9|5919.6|5917.8|152
1697452200000|2023-10-16 10:30:00|5919.8|5918|5917.4|5915.6|5921.1|5919.3|5917|5915.2|183
1697452500000|2023-10-16 10:35:00|5917.2|5915.4|5917.1|5915.3|5918|5916.2|5916.3|5914.5|149
1697452800000|2023-10-16 10:40:00|5917|5915.2|5918|5916.2|5918.6|5916.8|5917|5915.2|88
1697453100000|2023-10-16 10:45:00|5917.8|5916|5917.5|5915.7|5918|5916.2|5916.5|5914.6|99
1697453400000|2023-10-16 10:50:00|5917.4|5915.6|5917.4|5915.6|5918.7|5916.9|5916.5|5914.7|123
1697453700000|2023-10-16 10:55:00|5917.5|5915.7|5915.9|5914.1|5918.1|5916.3|5915.8|5914|100
1697454000000|2023-10-16 11:00:00|5915.8|5914|5916.3|5914.5|5916.7|5914.9|5915.2|5913.4|170
1697454300000|2023-10-16 11:05:00|5916.2|5914.4|5915.8|5914|5917.2|5915.4|5914.4|5912.6|167
1697454600000|2023-10-16 11:10:00|5915.9|5914.1|5916.2|5914.4|5917.3|5915.5|5915.4|5913.6|184
1697454900000|2023-10-16 11:15:00|5916.3|5914.5|5917|5915.2|5917.5|5915.7|5916.2|5914.4|147
1697455200000|2023-10-16 11:20:00|5917.1|5915.3|5919.4|5917.6|5919.6|5917.8|5917.1|5915.3|212
1697455500000|2023-10-16 11:25:00|5919.2|5917.4|5919.4|5917.6|5921.2|5919.4|5919.2|5917.4|152
1697455800000|2023-10-16 11:30:00|5919.6|5917.8|5919.2|5917.4|5920.8|5919|5917.6|5915.8|170
1697456100000|2023-10-16 11:35:00|5919.1|5917.3|5925.6|5923.8|5925.7|5923.9|5919.1|5917.3|147
1697456400000|2023-10-16 11:40:00|5925.7|5923.9|5926.1|5924.3|5926.2|5924.4|5924.6|5922.8|189
1697456700000|2023-10-16 11:45:00|5925.7|5923.9|5923.4|5921.6|5925.8|5924|5922.1|5920.3|218
1697457000000|2023-10-16 11:50:00|5923.5|5921.7|5923.1|5921.3|5924.6|5922.8|5922.5|5920.7|204
1697457300000|2023-10-16 11:55:00|5923|5921.2|5923.5|5921.7|5926.7|5924.9|5923|5921.2|181
1697457600000|2023-10-16 12:00:00|5923.9|5922.1|5923.5|5921.7|5924.4|5922.6|5922.1|5920.3|254
1697457900000|2023-10-16 12:05:00|5923.4|5921.6|5921.5|5919.7|5923.4|5921.6|5921|5919.2|251
1697458200000|2023-10-16 12:10:00|5921.7|5919.9|5920.6|5918.8|5922.2|5920.4|5919.4|5917.6|246
1697458500000|2023-10-16 12:15:00|5920.7|5918.9|5921.3|5919.5|5922.1|5920.3|5919.6|5917.8|222
1697458800000|2023-10-16 12:20:00|5921.6|5919.8|5925.2|5923.4|5928.7|5926.9|5921.6|5919.8|487
1697459100000|2023-10-16 12:25:00|5925.1|5923.3|5922.3|5919.3|5925.1|5923.3|5920.9|5918.6|314
1697459400000|2023-10-16 12:30:00|5922.4|5919.4|5922|5920.2|5925|5922.8|5920.8|5919|392
1697459700000|2023-10-16 12:35:00|5921.9|5920.1|5924.7|5922.9|5924.7|5922.9|5919.9|5918.1|399
1697460000000|2023-10-16 12:40:00|5924.6|5922.8|5921.2|5919.4|5925.4|5923.6|5920.7|5918.9|300
1697460300000|2023-10-16 12:45:00|5921.3|5919.5|5924.6|5922.8|5924.9|5923.1|5921.2|5919.4|281
1697460600000|2023-10-16 12:50:00|5924.7|5922.9|5926.6|5924.8|5928.4|5926.6|5924.7|5922.9|300
1697460900000|2023-10-16 12:55:00|5926.7|5924.9|5925.4|5923.6|5928.1|5926.3|5925|5923.2|260
1697461200000|2023-10-16 13:00:00|5925.7|5923.9|5923.6|5921.8|5926.3|5924.5|5923|5921.2|355
1697461500000|2023-10-16 13:05:00|5923.5|5921.7|5921.2|5919.4|5923.7|5921.9|5920.4|5918.6|271
1697461800000|2023-10-16 13:10:00|5921.3|5919.5|5923.7|5921.9|5924.2|5922.4|5921.2|5919.4|290
1697462100000|2023-10-16 13:15:00|5923.6|5921.8|5924.6|5922.8|5925.2|5923.4|5922.2|5920.4|285
1697462400000|2023-10-16 13:20:00|5924.5|5922.7|5922.4|5920.6|5924.8|5923|5921.5|5919.7|234
1697462700000|2023-10-16 13:25:00|5922.5|5920.7|5918.7|5916.9|5922.9|5921.1|5918.4|5916.6|225
1697463000000|2023-10-16 13:30:00|5918.5|5916.7|5916.5|5914.7|5919.2|5917.4|5916.5|5914.7|376
1697463300000|2023-10-16 13:35:00|5916.6|5914.8|5913.6|5911.8|5919|5917.2|5912.8|5911|292
1697463600000|2023-10-16 13:40:00|5913.5|5911.7|5915.8|5914|5916|5914.2|5912.9|5911.1|369
1697463900000|2023-10-16 13:45:00|5915.7|5913.9|5917.4|5915.6|5919.9|5918.1|5915.5|5913.7|334
1697464200000|2023-10-16 13:50:00|5917.5|5915.7|5916.3|5914.5|5917.8|5916|5914.4|5912.6|309
1697464500000|2023-10-16 13:55:00|5916.4|5914.6|5912.1|5910.3|5916.5|5914.7|5911.4|5909.6|351
1697464800000|2023-10-16 14:00:00|5912|5910.2|5912.2|5910.4|5913.2|5911.4|5911.4|5909.6|304
1697465100000|2023-10-16 14:05:00|5912.3|5910.5|5909.4|5907.6|5912.3|5910.5|5907.4|5905.6|341
1697465400000|2023-10-16 14:10:00|5909.3|5907.5|5912.6|5910.8|5913|5911.2|5908.6|5906.8|345
1697465700000|2023-10-16 14:15:00|5912.7|5910.9|5914.5|5912.7|5915.8|5914|5911.2|5909.4|332
1697466000000|2023-10-16 14:20:00|5914.4|5912.6|5915.6|5913.8|5916.3|5914.5|5913.6|5911.8|337
1697466300000|2023-10-16 14:25:00|5915.7|5913.9|5915.4|5913.6|5916.2|5914.4|5914|5912.2|250
1697466600000|2023-10-16 14:30:00|5915.3|5913.5|5914.3|5912.5|5919.5|5917.7|5914.1|5912.3|371
1697466900000|2023-10-16 14:35:00|5914.5|5912.7|5914.5|5912.7|5916.7|5914.9|5913.8|5912|317
1697467200000|2023-10-16 14:40:00|5914.8|5913|5917.2|5915.4|5917.5|5915.7|5914.8|5913|327
1697467500000|2023-10-16 14:45:00|5917.3|5915.5|5919.2|5917.4|5920.5|5918.7|5917.3|5915.5|316
1697467800000|2023-10-16 14:50:00|5919.3|5917.5|5917.4|5915.6|5919.4|5917.6|5916.7|5914.9|270
1697468100000|2023-10-16 14:55:00|5917.3|5915.5|5920.7|5918.9|5921|5919.2|5917.3|5915.5|312
1697468400000|2023-10-16 15:00:00|5920.8|5919|5922.6|5920.8|5923.1|5921.3|5920|5918.2|368
1697468700000|2023-10-16 15:05:00|5922.5|5920.7|5922.5|5920.7|5923.1|5921.3|5921.5|5919.7|302
1697469000000|2023-10-16 15:10:00|5922.6|5920.8|5920.6|5918.8|5922.8|5921|5920.5|5918.7|251
1697469300000|2023-10-16 15:15:00|5920.7|5918.9|5921.4|5919.6|5922.9|5921.1|5919.4|5917.6|260
1697469600000|2023-10-16 15:20:00|5921.3|5919.5|5923|5921.2|5923.1|5921.3|5920|5918.2|251
1697469900000|2023-10-16 15:25:00|5923.1|5921.3|5921.6|5919.8|5924.8|5923|5921.4|5919.6|255
1697470200000|2023-10-16 15:30:00|5921.7|5919.9|5923|5921.2|5924.4|5922.6|5921.5|5919.7|200
1697470500000|2023-10-16 15:35:00|5923.1|5921.3|5921.4|5919.6|5923.7|5921.9|5921|5919.2|226
1697470800000|2023-10-16 15:40:00|5921.6|5919.8|5921.4|5919.6|5921.8|5920|5921|5919.2|164
1697471100000|2023-10-16 15:45:00|5921.3|5919.5|5922.4|5920.6|5922.4|5920.6|5920.8|5919|200
1697471400000|2023-10-16 15:50:00|5922.5|5920.7|5923.9|5922.1|5924.4|5922.6|5921.9|5920.1|160
1697471700000|2023-10-16 15:55:00|5924|5922.2|5923|5921.2|5924.3|5922.5|5922.3|5920.5|213
1697472000000|2023-10-16 16:00:00|5923.1|5921.3|5923.1|5921.3|5924.3|5922.5|5922.5|5920.7|172
1697472300000|2023-10-16 16:05:00|5923|5921.2|5925.5|5923.7|5925.6|5923.8|5922.9|5921.1|168
1697472600000|2023-10-16 16:10:00|5925.6|5923.8|5923.1|5921.3|5925.7|5923.9|5923.1|5921.3|167
1697472900000|2023-10-16 16:15:00|5923.2|5921.4|5924|5922.2|5924.3|5922.5|5923.1|5921.3|149
1697473200000|2023-10-16 16:20:00|5923.9|5922.1|5922.7|5920.9|5924|5922.2|5921.7|5919.9|182
1697473500000|2023-10-16 16:25:00|5922.6|5920.8|5924|5922.2|5924.3|5922.5|5922.5|5920.7|94
1697473800000|2023-10-16 16:30:00|5923.9|5922.1|5925.5|5923.7|5925.5|5923.7|5923.1|5921.3|167
1697474100000|2023-10-16 16:35:00|5925.4|5923.6|5923.8|5922|5925.4|5923.6|5923.5|5921.7|133
1697474400000|2023-10-16 16:40:00|5923.7|5921.9|5924.5|5922.7|5925|5923.2|5923.3|5921.5|101
1697474700000|2023-10-16 16:45:00|5924.6|5922.8|5925.3|5923.5|5925.6|5923.8|5924.5|5922.7|98
1697475000000|2023-10-16 16:50:00|5925.4|5923.6|5925.2|5923.4|5925.8|5924|5924.4|5922.6|115
1697475300000|2023-10-16 16:55:00|5925|5923.2|5925|5923.2|5925|5923.2|5923|5921.2|131
1697475600000|2023-10-16 17:00:00|5924.9|5923.1|5926|5924.2|5926.2|5924.4|5924.9|5923.1|81
1697475900000|2023-10-16 17:05:00|5925.9|5924.1|5927.5|5925.7|5927.5|5925.7|5925.5|5923.7|94
1697476200000|2023-10-16 17:10:00|5927.7|5925.9|5928|5926.2|5928.7|5926.9|5927.3|5925.5|90
1697476500000|2023-10-16 17:15:00|5928.1|5926.3|5925.6|5923.8|5928.8|5927|5925.6|5923.8|130
1697476800000|2023-10-16 17:20:00|5925.8|5924|5924|5922.2|5926|5924.2|5923.8|5922|220
1697477100000|2023-10-16 17:25:00|5923.9|5922.1|5926.7|5924.9|5927.4|5925.6|5922.8|5921|261
1697477400000|2023-10-16 17:30:00|5926.8|5925|5926.3|5924.5|5927.6|5925.8|5925.8|5924|208
1697477700000|2023-10-16 17:35:00|5926.2|5924.4|5928.8|5927|5928.8|5927|5926.2|5924.4|182
1697478000000|2023-10-16 17:40:00|5928.9|5927.1|5928.6|5926.8|5929.6|5927.8|5928.3|5926.5|141
1697478300000|2023-10-16 17:45:00|5928.7|5926.9|5928.6|5926.8|5929.5|5927.7|5927.7|5925.9|149
1697478600000|2023-10-16 17:50:00|5928.5|5926.7|5928|5926.2|5928.8|5927|5927.8|5926|131
1697478900000|2023-10-16 17:55:00|5928.1|5926.3|5930.1|5927.1|5930.5|5928.1|5928.1|5926.3|127
1697479200000|2023-10-16 18:00:00|5930.3|5927.3|5929.7|5926.7|5930.7|5927.7|5928.7|5925.7|117
1697479500000|2023-10-16 18:05:00|5929.1|5927.3|5929.6|5927.8|5930.7|5928.3|5928.5|5925.9|70
1697479800000|2023-10-16 18:10:00|5929.5|5927.7|5930.6|5928.8|5930.6|5928.8|5929.2|5927.4|127
1697480100000|2023-10-16 18:15:00|5930.5|5928.7|5928.2|5926.4|5930.6|5928.8|5928.2|5926.4|130
1697480400000|2023-10-16 18:20:00|5928.3|5926.5|5927.5|5925.7|5928.4|5926.6|5926.6|5924.8|85
1697480700000|2023-10-16 18:25:00|5927.4|5925.6|5929.3|5927.5|5929.6|5927.8|5927|5925.2|126
1697481000000|2023-10-16 18:30:00|5929.2|5927.4|5928.5|5926.7|5930.3|5928.5|5928.5|5926.7|134
1697481300000|2023-10-16 18:35:00|5928.4|5926.6|5927.6|5925.8|5928.5|5926.7|5926.5|5924.7|123
1697481600000|2023-10-16 18:40:00|5927.7|5925.9|5928.5|5926.7|5928.5|5926.7|5927|5925.2|80
1697481900000|2023-10-16 18:45:00|5928.4|5926.6|5927.9|5926.1|5928.5|5926.7|5927.1|5925.3|101
1697482200000|2023-10-16 18:50:00|5928|5926.2|5928.5|5926.7|5928.8|5927|5927.4|5925.2|129
1697482500000|2023-10-16 18:55:00|5928.4|5926.6|5928.1|5926.3|5929.4|5927.6|5927.5|5925.7|93
1697482800000|2023-10-16 19:00:00|5928|5926.2|5926.2|5924.4|5928|5926.2|5925.7|5923.9|162
1697483100000|2023-10-16 19:05:00|5926.1|5924.3|5927.3|5925.5|5927.5|5925.7|5926|5924.2|125
1697483400000|2023-10-16 19:10:00|5927.4|5925.6|5927.1|5925.3|5928.3|5926.5|5926.9|5925.1|89
1697483700000|2023-10-16 19:15:00|5927.2|5925.4|5925.5|5923.7|5927.5|5925.7|5925.4|5923.6|134
1697484000000|2023-10-16 19:20:00|5925.7|5923.9|5927.2|5925.4|5928|5926.2|5925.1|5923.3|119
1697484300000|2023-10-16 19:25:00|5927.3|5925.5|5927.6|5925.8|5928|5926.2|5927|5925.2|110
1697484600000|2023-10-16 19:30:00|5927.5|5925.7|5926.6|5924.8|5927.8|5926|5926.4|5924.6|161
1697484900000|2023-10-16 19:35:00|5926.7|5924.9|5926.3|5924.5|5927.5|5925.7|5926.3|5924.5|95
1697485200000|2023-10-16 19:40:00|5926.4|5924.6|5926.7|5924.9|5927.1|5925.3|5926.2|5924.4|85
1697485500000|2023-10-16 19:45:00|5926.6|5924.8|5927.2|5925.4|5927.8|5926|5926.5|5924.7|96
1697485800000|2023-10-16 19:50:00|5927.1|5925.3|5927.4|5925.6|5927.8|5926|5926.7|5924.9|176
1697486100000|2023-10-16 19:55:00|5927.3|5925.5|5927.4|5925.6|5928.1|5926.3|5927|5925.2|138
1697486400000|2023-10-16 20:00:00|5927.5|5925.7|5927.5|5925.7|5927.9|5926.1|5927.1|5925.3|101
1697486700000|2023-10-16 20:05:00|5927.4|5925.6|5928.1|5926.3|5928.2|5926.4|5927.4|5925.6|37
1697487000000|2023-10-16 20:10:00|5928|5926.2|5927.8|5926|5928.4|5926.6|5927.6|5925.8|95
1697487300000|2023-10-16 20:15:00|5927.9|5926.1|5927.5|5925.7|5928|5926.2|5927.2|5925.4|91
1697487600000|2023-10-16 20:20:00|5927.6|5925.8|5928.2|5926.4|5928.3|5926.5|5927.5|5925.7|32
1697487900000|2023-10-16 20:25:00|5928|5926.2|5928.9|5925.9|5929.7|5927.3|5927.8|5925.2|60
1697488200000|2023-10-16 20:30:00|5929|5926|5929.2|5927.4|5929.6|5927.8|5928.1|5925.8|55
1697488500000|2023-10-16 20:35:00|5929.3|5927.5|5930|5928.2|5930.6|5928.4|5929.2|5927.2|116
1697488800000|2023-10-16 20:40:00|5930.1|5928.3|5930.1|5928.3|5930.7|5928.4|5929.5|5927.2|70
1697489100000|2023-10-16 20:45:00|5930.2|5928.4|5930.3|5927.3|5930.9|5928.4|5929.3|5926.9|98
1697489400000|2023-10-16 20:50:00|5929.6|5927.8|5928.8|5927|5930.4|5927.9|5928.7|5926.4|92
1697489700000|2023-10-16 20:55:00|5930.4|5925.6|5929.7|5924.9|5930.8|5926|5929.5|5924.7|131
1697490000000|2023-10-16 21:00:00|5927.9|5922.1|5929.8|5924|5929.9|5924.7|5925.4|5919.6|49
1697490300000|2023-10-16 21:05:00|5929.3|5924.4|5929.2|5924.4|5929.9|5925.1|5928.6|5923.1|44
1697490600000|2023-10-16 21:10:00|5929.3|5924.5|5928.6|5922.8|5929.5|5924.6|5928.6|5922.8|31
1697490900000|2023-10-16 21:15:00|5928.7|5922.9|5928.8|5923|5929.2|5924.1|5928.4|5922.6|26
1697491200000|2023-10-16 21:20:00|5929.1|5923.3|5927.4|5922.6|5929.1|5924.1|5927.2|5922|44
1697491500000|2023-10-16 21:25:00|5927.6|5922.2|5927.7|5922.3|5927.9|5922.8|5927.2|5922.1|48
1697491800000|2023-10-16 21:30:00|5927.8|5922.5|5931.3|5925.5|5932|5926.2|5927.8|5922.2|157
1697492100000|2023-10-16 21:35:00|5931.2|5925.4|5931.8|5926.5|5932.1|5926.5|5930.6|5925.1|126
1697492400000|2023-10-16 21:40:00|5931.9|5926.6|5929.3|5923.5|5932|5926.6|5928.5|5922.7|189
1697492700000|2023-10-16 21:45:00|5929.8|5924|5915.5|5909.7|5929.8|5924|5913.3|5907.7|464
1697493000000|2023-10-16 21:50:00|5915.6|5909.8|5910.8|5905|5915.6|5909.8|5910.7|5904.9|325
1697493300000|2023-10-16 21:55:00|5910.7|5904.9|5910.8|5905|5911.9|5906.7|5910|5904.5|245
1697493600000|2023-10-16 22:00:00|5910.7|5905.1|5910.7|5905.9|5915.6|5909.8|5910.6|5904.8|177
1697493900000|2023-10-16 22:05:00|5909.8|5906.8|5904.6|5901.6|5909.9|5906.9|5901.5|5898.5|188
1697494200000|2023-10-16 22:10:00|5904.5|5901.5|5903.2|5900.2|5904.6|5901.6|5901.9|5898.9|139
1697494500000|2023-10-16 22:15:00|5903.4|5900.4|5906.6|5903.6|5906.6|5903.6|5902.6|5899.6|154
1697494800000|2023-10-16 22:20:00|5906.7|5903.7|5908|5905|5908.1|5905.1|5905.5|5902.5|134
1697495100000|2023-10-16 22:25:00|5908.1|5905.1|5907.3|5904.3|5908.6|5905.6|5907.1|5904.1|121
1697495400000|2023-10-16 22:30:00|5907.2|5904.2|5905.2|5902.2|5908.8|5905.8|5904.8|5901.8|160
1697495700000|2023-10-16 22:35:00|5905.1|5902.1|5908|5905|5908.1|5905.1|5905.1|5902.1|59
1697496000000|2023-10-16 22:40:00|5908.1|5905.1|5904.6|5901.6|5908.1|5905.1|5903.8|5900.8|113
1697496300000|2023-10-16 22:45:00|5904.5|5901.5|5908.5|5905.5|5908.5|5905.5|5904.4|5901.4|99
1697496600000|2023-10-16 22:50:00|5908.6|5905.6|5907.8|5904.8|5908.6|5905.6|5906.9|5903.9|102
1697496900000|2023-10-16 22:55:00|5907.7|5904.7|5902.8|5899.8|5908.1|5905.1|5902.6|5899.6|139
1697497200000|2023-10-16 23:00:00|5902.7|5899.7|5902.6|5899.6|5903.6|5900.6|5901.1|5898.1|189
1697497500000|2023-10-16 23:05:00|5902.7|5899.7|5903.5|5901.7|5904.6|5902.1|5900.4|5897.4|135
1697497800000|2023-10-16 23:10:00|5903.4|5901.6|5904.4|5901.4|5904.4|5901.8|5901.7|5898.7|140
1697498100000|2023-10-16 23:15:00|5904.5|5901.5|5901.3|5898.3|5904.9|5901.9|5900.6|5898.1|123
1697498400000|2023-10-16 23:20:00|5901.4|5898.4|5902.7|5900.9|5903.2|5901|5901.4|5898.4|58
1697498700000|2023-10-16 23:25:00|5902.8|5901|5902.5|5899.5|5903.2|5901|5901.8|5898.8|82
1697499000000|2023-10-16 23:30:00|5902.3|5899.3|5903.5|5900.5|5903.7|5900.7|5901.8|5898.8|55
1697499300000|2023-10-16 23:35:00|5903.4|5900.4|5905.2|5902.2|5905.4|5902.4|5903.4|5900.4|66
1697499600000|2023-10-16 23:40:00|5905.3|5902.3|5903.5|5901.7|5905.3|5902.3|5903.4|5901|41
1697499900000|2023-10-16 23:45:00|5903.6|5901.8|5903.3|5901.5|5904.3|5901.9|5903.3|5901|74
1697500200000|2023-10-16 23:50:00|5903.2|5901.4|5905.1|5902.1|5905.2|5902.2|5902.4|5900.1|86
1697500500000|2023-10-16 23:55:00|5905.2|5902.2|5901.3|5899.5|5905.2|5902.7|5901.2|5899.4|92
1697500800000|2023-10-17 00:00:00|5901.2|5899.4|5897.9|5896.1|5903|5900.6|5897.4|5895.6|206
1697501100000|2023-10-17 00:05:00|5898|5896.2|5901.8|5900|5902.5|5900.6|5898|5896.1|142
1697501400000|2023-10-17 00:10:00|5902|5900.2|5902|5900.2|5902.6|5900.8|5901.2|5899.4|76
1697501700000|2023-10-17 00:15:00|5902.1|5900.3|5900.6|5898.8|5902.8|5901|5900.6|5898.8|155
1697502000000|2023-10-17 00:20:00|5900.4|5898.6|5903.7|5900.7|5903.7|5901.3|5900.4|5898.6|96
1697502300000|2023-10-17 00:25:00|5903.8|5900.8|5904.3|5901.3|5906.4|5904.2|5903.7|5900.8|133
1697502600000|2023-10-17 00:30:00|5904.4|5901.4|5905.6|5902.6|5905.9|5902.9|5903.3|5900.3|170
1697502900000|2023-10-17 00:35:00|5905.5|5902.5|5910.1|5908.3|5912.7|5910.9|5905|5902.5|435
1697503200000|2023-10-17 00:40:00|5910.2|5908.4|5911.7|5909.9|5913.5|5911.7|5909.7|5907.7|271
1697503500000|2023-10-17 00:45:00|5911.8|5910|5912|5910.2|5912.8|5911|5910.7|5908.4|207
1697503800000|2023-10-17 00:50:00|5912.1|5910.3|5906.9|5905.1|5914|5911|5906.3|5903.9|196
1697504100000|2023-10-17 00:55:00|5906.8|5905|5908.1|5906.3|5908.1|5906.3|5906|5904.2|165
1697504400000|2023-10-17 01:00:00|5908|5906.2|5904.2|5902.4|5908|5906.2|5904|5901.7|216
1697504700000|2023-10-17 01:05:00|5904.4|5902.6|5903.6|5901.8|5905.6|5903.8|5903.5|5901.4|203
1697505000000|2023-10-17 01:10:00|5903.5|5901.7|5903.7|5901.9|5905.5|5902.7|5902.7|5900.9|219
1697505300000|2023-10-17 01:15:00|5903.8|5902|5903.1|5901.3|5905.4|5902.5|5902.7|5900.9|166
1697505600000|2023-10-17 01:20:00|5903.3|5901.5|5902.1|5900.3|5905.6|5903.4|5902|5899.9|204
1697505900000|2023-10-17 01:25:00|5902.3|5900.5|5902.2|5900.4|5903.1|5900.6|5900.3|5898.1|185
1697506200000|2023-10-17 01:30:00|5902.3|5900.5|5902|5900.2|5904.7|5902.7|5901.4|5899.3|158
1697506500000|2023-10-17 01:35:00|5902.1|5900.3|5903.6|5901.8|5905.3|5902.5|5902|5899.3|142
1697506800000|2023-10-17 01:40:00|5904.1|5901.1|5907.1|5905.3|5907.1|5905.3|5903.2|5900.9|153
1697507100000|2023-10-17 01:45:00|5907.4|5905.6|5906.7|5903.7|5907.7|5905.9|5905.2|5902.9|161
1697507400000|2023-10-17 01:50:00|5906.8|5903.8|5904.5|5902.7|5908.3|5905.5|5904.2|5901.7|174
1697507700000|2023-10-17 01:55:00|5905.1|5902.1|5904.5|5902.7|5905.7|5903.9|5904|5901.8|153
1697508000000|2023-10-17 02:00:00|5904.4|5902.6|5902.2|5900.4|5904.5|5902.7|5900.4|5898.6|179
1697508300000|2023-10-17 02:05:00|5902.3|5900.5|5901.2|5899.4|5902.5|5900.7|5900|5898.2|180
1697508600000|2023-10-17 02:10:00|5901.1|5899.3|5903.8|5900.8|5903.9|5901.9|5901|5899.2|151
1697508900000|2023-10-17 02:15:00|5903.7|5900.7|5904|5901|5904.2|5902|5902.4|5900.1|92
1697509200000|2023-10-17 02:20:00|5903.4|5901.6|5903.1|5900.1|5904.1|5902|5902.1|5899.5|112
1697509500000|2023-10-17 02:25:00|5903|5900|5902|5900.2|5904.2|5901.7|5901.7|5899.8|161
1697509800000|2023-10-17 02:30:00|5901.9|5900.1|5901.2|5899.4|5903.7|5901.9|5901.2|5899.4|118
1697510100000|2023-10-17 02:35:00|5901.5|5899.7|5901.4|5899.6|5902.6|5900.7|5900.8|5899|99
1697510400000|2023-10-17 02:40:00|5901.5|5899.7|5900|5898.2|5901.7|5899.9|5899.8|5897.8|112
1697510700000|2023-10-17 02:45:00|5899.9|5898.1|5901.6|5899.8|5901.8|5900|5899.7|5897.7|144
1697511000000|2023-10-17 02:50:00|5901.7|5899.9|5905.8|5904|5908.4|5905.4|5901.7|5899.9|140
1697511300000|2023-10-17 02:55:00|5905.7|5903.9|5908.7|5905.7|5909.4|5906.9|5905.2|5902.7|187
1697511600000|2023-10-17 03:00:00|5908.8|5905.8|5908.1|5906.3|5909.9|5907.1|5907.7|5905.3|150
1697511900000|2023-10-17 03:05:00|5908.2|5906.4|5908.7|5906.9|5910.3|5908.5|5907.2|5905.4|133
1697512200000|2023-10-17 03:10:00|5908.8|5907|5909.8|5906.8|5911.5|5909.7|5908.7|5906.8|131
1697512500000|2023-10-17 03:15:00|5909.7|5906.7|5909.4|5906.4|5910.3|5907.3|5908.4|5905.8|144
1697512800000|2023-10-17 03:20:00|5909.5|5906.5|5906.3|5903.3|5909.5|5906.5|5905.9|5902.9|143
1697513100000|2023-10-17 03:25:00|5906.2|5903.2|5909.4|5907.6|5909.8|5908|5906.2|5903.2|146
1697513400000|2023-10-17 03:30:00|5909.3|5907.5|5910.9|5907.9|5911.1|5908.6|5907.3|5905.5|114
1697513700000|2023-10-17 03:35:00|5911|5908|5910.7|5908.9|5915.1|5913.3|5910.1|5907.7|210
1697514000000|2023-10-17 03:40:00|5911.2|5909.4|5905.1|5903.3|5911.2|5909.4|5904.7|5902.9|179
1697514300000|2023-10-17 03:45:00|5905|5903.2|5901.9|5900.1|5905|5903.2|5901.9|5900.1|169
1697514600000|2023-10-17 03:50:00|5902.1|5900.3|5901.3|5899.5|5902.2|5900.4|5900.3|5898.5|96
1697514900000|2023-10-17 03:55:00|5901.4|5899.6|5902.8|5901|5903|5901.2|5901.3|5899.5|97
1697515200000|2023-10-17 04:00:00|5902.7|5900.9|5903.4|5901.6|5903.7|5901.9|5902.4|5900.6|99
1697515500000|2023-10-17 04:05:00|5903.5|5901.7|5903.7|5901.9|5904.7|5902.9|5902.9|5901|76
1697515800000|2023-10-17 04:10:00|5903.6|5901.8|5904.1|5902.3|5904.5|5902.7|5903.2|5901.4|84
1697516100000|2023-10-17 04:15:00|5904.2|5902.4|5905.4|5903.6|5905.6|5903.8|5903.6|5901.8|76
1697516400000|2023-10-17 04:20:00|5905.3|5903.5|5905.2|5903.4|5906|5904.2|5905.2|5903.4|69
1697516700000|2023-10-17 04:25:00|5905.1|5903.3|5903.8|5902|5905.3|5903.5|5903.8|5902|93
1697517000000|2023-10-17 04:30:00|5903.7|5901.9|5903.2|5901.4|5904.9|5902.7|5903.1|5900.6|113
1697517300000|2023-10-17 04:35:00|5903.1|5901.3|5904.4|5902.6|5905|5903.1|5902.6|5900.8|89
1697517600000|2023-10-17 04:40:00|5904.5|5902.7|5904.4|5902.6|5904.5|5902.7|5902.7|5900.9|87
1697517900000|2023-10-17 04:45:00|5904.5|5902.7|5904.4|5902.6|5906|5904.2|5903.8|5902|119
1697518200000|2023-10-17 04:50:00|5904.3|5902.5|5903.7|5901.9|5904.7|5902.9|5903.3|5901.5|64
1697518500000|2023-10-17 04:55:00|5903.8|5902|5902.9|5901.1|5903.8|5902|5902.2|5900.4|137
1697518800000|2023-10-17 05:00:00|5903|5901.2|5903.1|5901.3|5903.6|5901.8|5900.8|5899|194
1697519100000|2023-10-17 05:05:00|5903|5901.2|5904.8|5903|5905.7|5903.9|5903|5901.2|124
1697519400000|2023-10-17 05:10:00|5905|5903.2|5905|5902|5905.6|5903.8|5903.3|5901.5|155
1697519700000|2023-10-17 05:15:00|5905.1|5902.1|5905.2|5903.4|5905.3|5903.5|5904.1|5901.8|159
1697520000000|2023-10-17 05:20:00|5905.3|5903.5|5903.1|5901.3|5905.3|5903.5|5902.2|5900.4|105
1697520300000|2023-10-17 05:25:00|5903|5901.2|5901.3|5899.5|5903|5901.2|5901.3|5899.5|163
1697520600000|2023-10-17 05:30:00|5901.2|5899.4|5902|5900.2|5903.2|5901.4|5900.7|5898.9|144
1697520900000|2023-10-17 05:35:00|5901.9|5900.1|5901.1|5899.3|5904.2|5902.4|5900.7|5898.9|120
1697521200000|2023-10-17 05:40:00|5901.5|5899.7|5900|5898.2|5901.7|5899.9|5899.1|5897.3|112
1697521500000|2023-10-17 05:45:00|5899.8|5898|5900.4|5898.6|5900.4|5898.6|5898.9|5897.1|135
1697521800000|2023-10-17 05:50:00|5900.3|5898.5|5899.7|5897.9|5900.7|5898.9|5899.7|5897.4|183
1697522100000|2023-10-17 05:55:00|5899.6|5897.8|5900.1|5897.1|5900.3|5897.8|5899|5896.2|141
1697522400000|2023-10-17 06:00:00|5900|5897|5899.3|5897.5|5900.5|5897.9|5897.8|5895.4|247
1697522700000|2023-10-17 06:05:00|5899.4|5897.6|5901.4|5899.6|5902.7|5900.9|5899.2|5897.4|175
1697523000000|2023-10-17 06:10:00|5901.5|5899.7|5900.9|5899.1|5903.1|5900.9|5900.3|5898.5|195
1697523300000|2023-10-17 06:15:00|5901|5899.2|5902|5900.2|5902.3|5900.5|5900.3|5898.5|210
1697523600000|2023-10-17 06:20:00|5901.9|5900.1|5899.6|5896.6|5902|5900.2|5896.6|5894.2|244
1697523900000|2023-10-17 06:25:00|5899.5|5896.5|5900.7|5898.9|5901.3|5899.4|5898.2|5896.4|235
1697524200000|2023-10-17 06:30:00|5900.6|5898.8|5902.1|5900.3|5902.7|5900.9|5899.6|5897.8|220
1697524500000|2023-10-17 06:35:00|5902.2|5900.4|5902.3|5899.3|5902.5|5900.4|5900.6|5898.1|172
1697524800000|2023-10-17 06:40:00|5902.6|5899.6|5903.9|5900.9|5904.1|5902.1|5901.6|5899.1|184
1697525100000|2023-10-17 06:45:00|5904|5901|5901.3|5898.3|5904|5902.1|5901|5898.2|169
1697525400000|2023-10-17 06:50:00|5901.4|5898.4|5897|5895.2|5901.4|5898.9|5896.8|5894.3|171
1697525700000|2023-10-17 06:55:00|5897.1|5895.3|5896.7|5894.9|5898.2|5895.3|5895.1|5892.8|229
1697526000000|2023-10-17 07:00:00|5896.8|5895|5899.6|5896.6|5900.1|5897.3|5896.7|5894.9|273
1697526300000|2023-10-17 07:05:00|5899.7|5896.7|5900|5898.2|5901.7|5899.7|5899.3|5896.6|295
1697526600000|2023-10-17 07:10:00|5900.1|5898.3|5898.9|5897.1|5901.3|5899.5|5898.7|5896.9|243
1697526900000|2023-10-17 07:15:00|5898.8|5897|5899.1|5897.3|5899.3|5897.5|5898.1|5896.3|233
1697527200000|2023-10-17 07:20:00|5898.9|5897.1|5896.7|5894.9|5899.1|5897.3|5896.7|5894.9|174
1697527500000|2023-10-17 07:25:00|5896.8|5895|5897.3|5895.5|5897.7|5895.9|5895.7|5893.9|155
1697527800000|2023-10-17 07:30:00|5897.2|5895.4|5900.2|5898.4|5900.7|5898.9|5897.1|5895.3|222
1697528100000|2023-10-17 07:35:00|5900.3|5898.5|5902.5|5900.7|5903.2|5901.4|5899.5|5897.7|195
1697528400000|2023-10-17 07:40:00|5902.6|5900.8|5901|5899.2|5903.5|5901.7|5900.5|5898.7|172
1697528700000|2023-10-17 07:45:00|5901.1|5899.3|5903.8|5902|5903.9|5902.1|5899.5|5897.7|225
1697529000000|2023-10-17 07:50:00|5903.9|5902.1|5898.1|5896.3|5904.1|5902.3|5897.1|5894.6|260
1697529300000|2023-10-17 07:55:00|5898.2|5896.4|5896.7|5894.9|5898.4|5896.6|5896|5894.2|218
1697529600000|2023-10-17 08:00:00|5896.2|5894.4|5894.4|5892.6|5896.7|5894.9|5893.3|5891.5|268
1697529900000|2023-10-17 08:05:00|5894.5|5892.7|5896.1|5894.3|5896.8|5895|5894|5892.2|238
1697530200000|2023-10-17 08:10:00|5895.8|5894|5896.6|5894.8|5898.3|5896.5|5895.2|5893.4|218
1697530500000|2023-10-17 08:15:00|5896.7|5894.9|5890.2|5888.4|5896.8|5895|5890.2|5888.4|256
1697530800000|2023-10-17 08:20:00|5890.1|5888.3|5891.8|5890|5893|5890.6|5890.1|5888.3|202
1697531100000|2023-10-17 08:25:00|5891.7|5889.9|5890.6|5887.6|5893.1|5891|5890.6|5887.6|244
1697531400000|2023-10-17 08:30:00|5890.7|5887.7|5888|5886.2|5891|5888|5888|5885.1|222
1697531700000|2023-10-17 08:35:00|5888.1|5886.3|5882.7|5880.9|5888.1|5886.3|5881.6|5878.8|253
1697532000000|2023-10-17 08:40:00|5882.8|5881|5884.7|5882.9|5885|5883.2|5882.6|5880.8|239
1697532300000|2023-10-17 08:45:00|5884.8|5883|5883.6|5881.8|5886.5|5884.7|5883.6|5881.8|185
1697532600000|2023-10-17 08:50:00|5883.7|5881.9|5883.3|5881.5|5883.7|5881.9|5882.7|5880.9|136
1697532900000|2023-10-17 08:55:00|5883.2|5881.4|5884.4|5882.6|5885.1|5883.3|5883.2|5881.4|146
1697533200000|2023-10-17 09:00:00|5884.5|5882.7|5886.8|5885|5887.9|5885.6|5884.4|5881.9|161
1697533500000|2023-10-17 09:05:00|5886.9|5885.1|5890.2|5888.4|5890.3|5888.5|5886.8|5884.5|144
1697533800000|2023-10-17 09:10:00|5890.1|5888.3|5886.5|5884.7|5890.4|5888.6|5885.9|5884.1|183
1697534100000|2023-10-17 09:15:00|5886.4|5884.6|5889.6|5887.8|5890.2|5888.4|5886.2|5884.4|233
1697534400000|2023-10-17 09:20:00|5889.5|5887.7|5891.2|5889.4|5893.2|5891.4|5889.5|5887.7|157
1697534700000|2023-10-17 09:25:00|5891.3|5889.5|5887.5|5885.7|5891.4|5889.6|5886.5|5884.7|195
1697535000000|2023-10-17 09:30:00|5887.2|5885.4|5886.6|5884.8|5887.9|5886.1|5885.7|5883.9|171
1697535300000|2023-10-17 09:35:00|5886.1|5884.3|5884.8|5883|5886.7|5884.9|5883.9|5882.1|162
1697535600000|2023-10-17 09:40:00|5884.9|5883.1|5884.4|5882.6|5885.3|5883.5|5883.7|5881.9|139
1697535900000|2023-10-17 09:45:00|5884.5|5882.7|5885.6|5883.8|5886.7|5884.9|5884.5|5881.9|180
1697536200000|2023-10-17 09:50:00|5885.5|5883.7|5887.2|5885.4|5887.3|5885.5|5885.5|5883.1|171
1697536500000|2023-10-17 09:55:00|5887.3|5885.5|5890.4|5887.4|5890.7|5888.2|5887.2|5885.4|124
1697536800000|2023-10-17 10:00:00|5889.9|5888.1|5891.3|5888.3|5892.8|5889.8|5889.7|5887.3|180
1697537100000|2023-10-17 10:05:00|5891.2|5888.2|5889.5|5886.5|5891.7|5889.6|5888.7|5885.8|191
1697537400000|2023-10-17 10:10:00|5889.4|5886.4|5896.5|5893.5|5897|5894|5889.1|5886.1|397
1697537700000|2023-10-17 10:15:00|5896.7|5893.7|5892.4|5889.4|5897|5894|5891.9|5888.9|319
1697538000000|2023-10-17 10:20:00|5892.5|5889.5|5894.9|5891.9|5894.9|5892.5|5892.1|5889.4|245
1697538300000|2023-10-17 10:25:00|5895.1|5892.1|5890.6|5888.8|5895.2|5892.7|5890.1|5888.3|237
1697538600000|2023-10-17 10:30:00|5890.5|5888.7|5888.4|5886.6|5890.6|5888.8|5886.4|5884.6|232
1697538900000|2023-10-17 10:35:00|5888.5|5886.7|5886.3|5884.5|5888.5|5886.7|5885.6|5883.8|191
1697539200000|2023-10-17 10:40:00|5886.2|5884.4|5884.3|5882.5|5886.2|5884.4|5883.7|5881.9|143
1697539500000|2023-10-17 10:45:00|5884.2|5882.4|5883.4|5881.6|5885.3|5883.5|5883.3|5881.5|182
1697539800000|2023-10-17 10:50:00|5883.5|5881.7|5883.8|5882|5886.8|5884.2|5883.4|5881.6|153
1697540100000|2023-10-17 10:55:00|5883.9|5882.1|5885.8|5884|5886.2|5884.4|5883.5|5881.7|244
1697540400000|2023-10-17 11:00:00|5885.7|5883.9|5885.7|5883.9|5887.2|5885.4|5884.7|5882.9|199
1697540700000|2023-10-17 11:05:00|5885.6|5883.8|5886.3|5884.5|5887.3|5885.5|5884.8|5883|217
1697541000000|2023-10-17 11:10:00|5886.2|5884.4|5889.1|5887.3|5889.4|5887.6|5886|5884.2|224
1697541300000|2023-10-17 11:15:00|5889|5887.2|5892.3|5890.5|5892.6|5890.8|5888.9|5887.1|187
1697541600000|2023-10-17 11:20:00|5892.4|5890.6|5892.2|5890.4|5893.2|5891.4|5891.4|5889.6|185
1697541900000|2023-10-17 11:25:00|5892.3|5890.5|5896.6|5894.8|5897|5895.2|5892.1|5890.3|194
1697542200000|2023-10-17 11:30:00|5896.5|5894.7|5900|5898.2|5900|5898.2|5896|5894.2|234
1697542500000|2023-10-17 11:35:00|5899.9|5898.1|5902.2|5900.4|5903.4|5901.3|5899.9|5898.1|227
1697542800000|2023-10-17 11:40:00|5902.1|5900.3|5901.7|5899.9|5902.2|5900.4|5900.4|5898.6|162
1697543100000|2023-10-17 11:45:00|5901.8|5900|5905.6|5902.6|5905.6|5902.9|5901.4|5899.6|179
1697543400000|2023-10-17 11:50:00|5905|5903.2|5903.2|5900.2|5905.6|5903.3|5901.1|5898.7|157
1697543700000|2023-10-17 11:55:00|5903.1|5900.1|5899.9|5898.1|5903.3|5901|5899.7|5897.9|173
1697544000000|2023-10-17 12:00:00|5899.8|5898|5897|5895.2|5901.5|5899.7|5896.4|5894.6|311
1697544300000|2023-10-17 12:05:00|5897.1|5895.3|5896.2|5894.4|5897.5|5895.7|5895|5893.2|272
1697544600000|2023-10-17 12:10:00|5896.1|5894.3|5897|5895.2|5899.6|5897.8|5896|5894.2|194
1697544900000|2023-10-17 12:15:00|5897.1|5895.3|5898.1|5896.3|5898.7|5896.9|5896|5894.2|200
1697545200000|2023-10-17 12:20:00|5898.2|5896.4|5896.3|5894.5|5899.6|5897.8|5895.5|5893.7|239
1697545500000|2023-10-17 12:25:00|5896.4|5894.6|5894.9|5890.9|5896.9|5894.9|5893.4|5890.4|179
1697545800000|2023-10-17 12:30:00|5895|5891|5873.9|5872.1|5895|5891|5873.1|5871.3|672
1697546100000|2023-10-17 12:35:00|5874.1|5872.3|5872.6|5870.8|5877.1|5874.5|5872.1|5869.8|605
1697546400000|2023-10-17 12:40:00|5872.5|5870.7|5876.5|5874.7|5878|5875.8|5872.3|5870.5|538
1697546700000|2023-10-17 12:45:00|5876.4|5874.6|5876.2|5874.4|5878.3|5875.6|5872.6|5870.7|429
1697547000000|2023-10-17 12:50:00|5876.3|5874.5|5877.7|5875.9|5881.2|5879.4|5876.3|5874.5|422
1697547300000|2023-10-17 12:55:00|5877.8|5876|5877.8|5876|5877.9|5876.1|5874.4|5872.6|424
1697547600000|2023-10-17 13:00:00|5877.7|5875.9|5874.8|5871.8|5881.1|5879.3|5872.7|5870.9|446
1697547900000|2023-10-17 13:05:00|5874.2|5872.4|5881.8|5880|5883|5881.2|5873.9|5872.1|392
1697548200000|2023-10-17 13:10:00|5881.6|5879.8|5883.8|5880.8|5884.7|5881.7|5879.3|5877.5|336
1697548500000|2023-10-17 13:15:00|5883.7|5880.7|5883.5|5881.7|5886.5|5884.7|5882.2|5880.4|389
1697548800000|2023-10-17 13:20:00|5883.4|5881.6|5882.9|5881.1|5887.2|5885.4|5881.1|5879.3|327
1697549100000|2023-10-17 13:25:00|5882.5|5880.7|5880.3|5878.5|5883.1|5881.3|5879.9|5877.8|341
1697549400000|2023-10-17 13:30:00|5880.5|5878.7|5884.5|5882.7|5886.9|5885.1|5879.5|5877.7|470
1697549700000|2023-10-17 13:35:00|5884.3|5882.5|5889.5|5887.7|5890.4|5888.6|5882.7|5880.9|418
1697550000000|2023-10-17 13:40:00|5889.4|5887.6|5886.4|5884.6|5889.5|5887.7|5884.3|5882.5|423
1697550300000|2023-10-17 13:45:00|5886.5|5884.7|5884.4|5882.6|5890.5|5888.3|5883.5|5881.7|532
1697550600000|2023-10-17 13:50:00|5884.8|5883|5883.8|5882|5888.1|5886.3|5883.6|5881.8|477
1697550900000|2023-10-17 13:55:00|5883.9|5882.1|5883.7|5881.9|5887.6|5885.8|5881.6|5879.8|345
1697551200000|2023-10-17 14:00:00|5884|5882.2|5885.8|5884|5888.8|5887|5883.5|5881.7|434
1697551500000|2023-10-17 14:05:00|5886.2|5884.4|5891.2|5889.4|5891.2|5889.4|5885.3|5883.5|412
1697551800000|2023-10-17 14:10:00|5891.1|5889.3|5894.4|5891.4|5895.9|5894.1|5891.1|5889.3|400
1697552100000|2023-10-17 14:15:00|5894.3|5891.3|5896.6|5894.8|5897|5895.2|5893.1|5890.7|383
1697552400000|2023-10-17 14:20:00|5896.7|5894.9|5902.1|5900.3|5903.3|5901.5|5894.7|5892.9|436
1697552700000|2023-10-17 14:25:00|5902.2|5900.4|5899.8|5898|5903.9|5902.1|5899.1|5897.3|368
1697553000000|2023-10-17 14:30:00|5899.7|5897.9|5898.7|5896.9|5900|5898.2|5895.5|5893.7|347
1697553300000|2023-10-17 14:35:00|5899.2|5897.4|5897.9|5896.1|5901.5|5899.7|5897.9|5895.8|321
1697553600000|2023-10-17 14:40:00|5898|5896.2|5895.7|5893.9|5898.1|5896.3|5893.4|5891.6|323
1697553900000|2023-10-17 14:45:00|5895.8|5894|5896.7|5894.9|5899.3|5896.9|5895.4|5893.6|443
1697554200000|2023-10-17 14:50:00|5896.8|5895|5895.6|5893.8|5897.7|5895.9|5895.5|5893.6|280
1697554500000|2023-10-17 14:55:00|5895.7|5893.9|5900.1|5898.3|5900.1|5898.3|5895.6|5893.8|282
1697554800000|2023-10-17 15:00:00|5900|5898.2|5901.8|5900|5903.1|5901.3|5899.2|5897.4|344
1697555100000|2023-10-17 15:05:00|5902|5900.2|5897.6|5895.8|5903.1|5901.3|5896.9|5895.1|336
1697555400000|2023-10-17 15:10:00|5897.7|5895.9|5902|5900.2|5903.2|5901.4|5897.7|5895.9|318
1697555700000|2023-10-17 15:15:00|5902.2|5900.4|5903.3|5901.5|5903.7|5901.9|5900.4|5898.6|301
1697556000000|2023-10-17 15:20:00|5903.4|5901.6|5902.7|5900.9|5905.4|5903.6|5902.5|5900.7|279
1697556300000|2023-10-17 15:25:00|5902.5|5900.7|5900.3|5898.5|5902.5|5900.7|5900.1|5898.3|240
1697556600000|2023-10-17 15:30:00|5900.2|5898.4|5904.5|5902.7|5905|5903.2|5899.7|5897.9|317
1697556900000|2023-10-17 15:35:00|5904.4|5902.6|5904.8|5903|5908.2|5906.4|5904.4|5902.6|325
1697557200000|2023-10-17 15:40:00|5904.7|5902.9|5908.8|5907|5909.1|5907.3|5904.2|5902.4|291
1697557500000|2023-10-17 15:45:00|5908.7|5906.9|5909.4|5907.6|5910|5908.2|5907.2|5905.4|284
1697557800000|2023-10-17 15:50:00|5909.5|5907.7|5906.8|5905|5910.2|5908.4|5906.4|5904.6|262
1697558100000|2023-10-17 15:55:00|5906.9|5905.1|5907.7|5905.9|5908.1|5906.3|5905.9|5904.1|251
1697558400000|2023-10-17 16:00:00|5907.6|5905.8|5906.2|5904.4|5909.1|5907.3|5905.7|5903.9|281
1697558700000|2023-10-17 16:05:00|5906.3|5904.5|5906.5|5904.7|5907.2|5905.4|5904.2|5902.4|264
1697559000000|2023-10-17 16:10:00|5906.4|5904.6|5907|5905.2|5907.9|5906.1|5905.8|5904|210
1697559300000|2023-10-17 16:15:00|5906.9|5905.1|5906.7|5904.9|5907.2|5905.4|5904.5|5902.7|251
1697559600000|2023-10-17 16:20:00|5906.8|5905|5907.4|5905.6|5908.6|5906.8|5906.2|5904.4|170
1697559900000|2023-10-17 16:25:00|5907.7|5905.9|5909.6|5907.8|5909.7|5907.9|5907.2|5905.4|160
1697560200000|2023-10-17 16:30:00|5909.5|5907.7|5908|5906.2|5909.9|5908.1|5906.6|5904.8|224
1697560500000|2023-10-17 16:35:00|5907.9|5906.1|5907.6|5905.8|5908.9|5907.1|5907.3|5905.5|233
1697560800000|2023-10-17 16:40:00|5907.7|5905.9|5905.8|5904|5907.9|5906.1|5905.8|5904|238
1697561100000|2023-10-17 16:45:00|5906.1|5904.3|5905.6|5903.8|5907.3|5905.5|5903.9|5902.1|241
1697561400000|2023-10-17 16:50:00|5905.5|5903.7|5905.1|5903.3|5906.8|5905|5904.3|5902.5|189
1697561700000|2023-10-17 16:55:00|5905|5903.2|5901.6|5899.8|5905|5903.2|5900.4|5898.6|246
1697562000000|2023-10-17 17:00:00|5901.5|5899.7|5898.7|5896.9|5902.1|5899.8|5898.2|5896.4|238
1697562300000|2023-10-17 17:05:00|5898.8|5897|5898.1|5896.3|5899.5|5897.7|5896.5|5894.7|200
1697562600000|2023-10-17 17:10:00|5898|5896.2|5896.6|5894.8|5898.8|5897|5896.3|5894.5|154
1697562900000|2023-10-17 17:15:00|5896.7|5894.9|5897.7|5895.9|5898.3|5896.5|5896.5|5894.7|142
1697563200000|2023-10-17 17:20:00|5897.6|5895.8|5896.7|5894.9|5897.8|5896|5896.2|5894.4|190
1697563500000|2023-10-17 17:25:00|5896.8|5895|5897.1|5895.3|5898|5896.2|5896.2|5894.4|223
1697563800000|2023-10-17 17:30:00|5897.2|5895.4|5896.2|5894.4|5898.7|5896.5|5895.6|5893.8|250
1697564100000|2023-10-17 17:35:00|5896.3|5894.5|5895.2|5893.4|5896.8|5895|5895|5893.2|163
1697564400000|2023-10-17 17:40:00|5895.1|5893.3|5893.5|5890.5|5896.2|5894|5892.3|5889.5|213
1697564700000|2023-10-17 17:45:00|5893.6|5890.6|5893.8|5890.8|5894.4|5892|5892.4|5889.9|214
1697565000000|2023-10-17 17:50:00|5893.7|5890.7|5889.1|5887.3|5893.9|5891.5|5889.1|5887.3|229
1697565300000|2023-10-17 17:55:00|5889|5887.2|5891.1|5888.1|5891.4|5889|5888.7|5886.1|238
1697565600000|2023-10-17 18:00:00|5891.2|5888.2|5892.1|5889.1|5892.7|5889.7|5890.8|5887.8|229
1697565900000|2023-10-17 18:05:00|5892.4|5889.4|5893.8|5890.8|5894|5891|5892.1|5889.1|169
1697566200000|2023-10-17 18:10:00|5893.7|5890.7|5892.7|5890.9|5894.2|5892.4|5892.1|5890.3|173
1697566500000|2023-10-17 18:15:00|5892.6|5890.8|5891.2|5889.4|5894.4|5892.6|5891.1|5889.3|229
1697566800000|2023-10-17 18:20:00|5891.3|5889.5|5893.1|5891.3|5894.2|5892.4|5891.2|5889.4|136
1697567100000|2023-10-17 18:25:00|5893|5891.2|5893.7|5891.9|5894.4|5892.6|5893|5891.2|161
1697567400000|2023-10-17 18:30:00|5893.6|5891.8|5893.6|5891.8|5895|5893.2|5892.8|5891|143
1697567700000|2023-10-17 18:35:00|5893.7|5891.9|5895.8|5894|5896|5894|5892.9|5891.1|150
1697568000000|2023-10-17 18:40:00|5895.7|5893.9|5895.9|5892.9|5897.4|5895.5|5894.3|5892.1|157
1697568300000|2023-10-17 18:45:00|5895.8|5892.8|5897|5895.2|5898|5895.6|5894.4|5891.7|210
1697568600000|2023-10-17 18:50:00|5897.1|5895.3|5894.3|5892.5|5897.1|5895.3|5893.7|5891.9|146
1697568900000|2023-10-17 18:55:00|5894.2|5892.4|5893.4|5891.6|5895.6|5893.2|5892.9|5890.9|221
1697569200000|2023-10-17 19:00:00|5893.5|5891.7|5895.9|5894.1|5895.9|5894.1|5893.4|5891.6|207
1697569500000|2023-10-17 19:05:00|5896|5894.2|5899.1|5897.3|5899.9|5898.1|5895.9|5894.1|156
1697569800000|2023-10-17 19:10:00|5899.2|5897.4|5900.3|5898.5|5900.4|5898.6|5899.1|5897.3|186
1697570100000|2023-10-17 19:15:00|5900.4|5898.6|5900.7|5898.9|5901.1|5899.3|5900|5898.2|193
1697570400000|2023-10-17 19:20:00|5900.6|5898.8|5901.8|5900|5902.1|5900.3|5900.6|5898.8|148
1697570700000|2023-10-17 19:25:00|5901.9|5900.1|5902.4|5900.6|5902.9|5901.1|5900.9|5899.1|143
1697571000000|2023-10-17 19:30:00|5902.5|5900.7|5899.8|5898|5902.8|5901|5899.5|5897.7|153
1697571300000|2023-10-17 19:35:00|5899.7|5897.9|5899.8|5898|5901.1|5899.3|5899.3|5897.5|159
1697571600000|2023-10-17 19:40:00|5899.9|5898.1|5898.3|5896.5|5900.2|5898.4|5897.9|5896.1|175
1697571900000|2023-10-17 19:45:00|5898.2|5896.4|5897.8|5896|5898.8|5897|5897.4|5895.6|172
1697572200000|2023-10-17 19:50:00|5897.7|5895.9|5898.3|5896.5|5898.3|5896.5|5896.7|5894.9|118
1697572500000|2023-10-17 19:55:00|5898.4|5896.6|5898.3|5896.5|5898.7|5896.9|5897.4|5895.6|137
1697572800000|2023-10-17 20:00:00|5898.2|5896.4|5897.8|5896|5898.5|5896.7|5897.8|5896|130
1697573100000|2023-10-17 20:05:00|5897.5|5895.7|5896.4|5894.6|5897.5|5895.7|5896.2|5894.4|69
1697573400000|2023-10-17 20:10:00|5896.3|5894.5|5895.3|5893.5|5896.4|5894.6|5895.3|5893.5|65
1697573700000|2023-10-17 20:15:00|5895.4|5893.6|5895.9|5894.1|5895.9|5894.1|5895.3|5893.5|47
1697574000000|2023-10-17 20:20:00|5895.7|5893.9|5895.4|5893.6|5895.9|5894.1|5895.3|5893.5|51
1697574300000|2023-10-17 20:25:00|5895.5|5893.7|5896|5894.2|5896.3|5894.5|5895.4|5893.6|38
1697574600000|2023-10-17 20:30:00|5895.9|5894.1|5897.3|5895.5|5897.8|5895.5|5895.9|5894.1|45
1697574900000|2023-10-17 20:35:00|5897.2|5895.4|5897.7|5895.9|5898.3|5895.9|5896.9|5894.9|62
1697575200000|2023-10-17 20:40:00|5897.6|5895.8|5897.7|5895.9|5899.3|5897.4|5897.6|5895.8|85
1697575500000|2023-10-17 20:45:00|5897.6|5895.8|5898.5|5895.5|5898.6|5895.8|5897|5894.7|68
1697575800000|2023-10-17 20:50:00|5897.9|5896.1|5897.8|5896|5898.9|5896.5|5897.8|5895.4|84
1697576100000|2023-10-17 20:55:00|5898.7|5895.1|5899.3|5894.5|5899.4|5895.1|5898.7|5894.1|103
1697576400000|2023-10-17 21:00:00|5893.3|5887.5|5897.4|5891.6|5897.6|5891.8|5893.3|5887.5|38
1697576700000|2023-10-17 21:05:00|5897.5|5891.7|5898.1|5892.3|5898.7|5892.9|5897.3|5891.5|56
1697577000000|2023-10-17 21:10:00|5898.2|5892.4|5898.3|5892.5|5898.6|5892.8|5898|5892.2|69
1697577300000|2023-10-17 21:15:00|5898.2|5892.4|5898.2|5892.4|5898.7|5893.2|5898|5892.2|77
1697577600000|2023-10-17 21:20:00|5898.1|5892.3|5898.2|5892.4|5898.5|5893|5897.9|5892.1|32
1697577900000|2023-10-17 21:25:00|5898.3|5892.5|5897.5|5891.7|5898.6|5892.9|5897.5|5891.7|36
1697578200000|2023-10-17 21:30:00|5897.6|5891.8|5898.3|5892.5|5898.3|5892.5|5897.3|5891.5|86
1697578500000|2023-10-17 21:35:00|5898.2|5892.4|5897.9|5892.1|5898.7|5893.4|5897.9|5892.1|94
1697578800000|2023-10-17 21:40:00|5898|5892.2|5898.9|5893.4|5899.3|5894.5|5898|5892.2|124
1697579100000|2023-10-17 21:45:00|5899.1|5893.5|5899.1|5893.9|5899.3|5894.3|5898.8|5893.3|146
1697579400000|2023-10-17 21:50:00|5899|5894.2|5899.2|5893.7|5899.4|5894.6|5898.9|5893.6|178
1697579700000|2023-10-17 21:55:00|5899.1|5893.9|5899.2|5894.2|5899.3|5894.5|5898.8|5893.5|133
1697580000000|2023-10-17 22:00:00|5898.9|5894.1|5899.7|5894.9|5901|5896.2|5898.2|5893.4|92
1697580300000|2023-10-17 22:05:00|5898.8|5895.8|5898|5895|5898.8|5895.8|5897.8|5894.8|25
1697580600000|2023-10-17 22:10:00|5898.1|5895.1|5898.8|5895.8|5898.8|5895.8|5897.9|5894.9|30
1697580900000|2023-10-17 22:15:00|5898.7|5895.7|5897.7|5894.7|5898.8|5895.8|5896.8|5893.8|90
1697581200000|2023-10-17 22:20:00|5897.6|5894.6|5896.9|5893.9|5897.7|5894.7|5896.9|5893.9|18
1697581500000|2023-10-17 22:25:00|5896.8|5893.8|5897.2|5894.2|5897.4|5894.4|5896.8|5893.8|113
1697581800000|2023-10-17 22:30:00|5897.3|5894.3|5897.8|5894.8|5897.8|5894.8|5897.2|5894.2|58
1697582100000|2023-10-17 22:35:00|5897.9|5894.9|5897.5|5894.5|5897.9|5894.9|5897.3|5894.3|64
1697582400000|2023-10-17 22:40:00|5897.6|5894.6|5897.7|5894.7|5898|5895|5897.4|5894.4|34
1697582700000|2023-10-17 22:45:00|5897.6|5894.6|5896.8|5893.8|5897.8|5894.8|5896.8|5893.8|74
1697583000000|2023-10-17 22:50:00|5896.9|5893.9|5896.5|5893.5|5896.9|5893.9|5895.8|5892.8|39
1697583300000|2023-10-17 22:55:00|5896.6|5893.6|5895|5892|5897|5894|5894.7|5891.9|71
1697583600000|2023-10-17 23:00:00|5895.1|5892.1|5894.7|5892.9|5895.5|5893.1|5894.7|5891.8|37
1697583900000|2023-10-17 23:05:00|5894.8|5893|5896.3|5893.3|5896.4|5894|5894.5|5892.3|62
1697584200000|2023-10-17 23:10:00|5896.2|5893.2|5896|5893|5898|5895|5895.1|5892.5|77
1697584500000|2023-10-17 23:15:00|5896.1|5893.1|5895.9|5892.9|5896.3|5893.9|5895.2|5892.7|61
1697584800000|2023-10-17 23:20:00|5895.4|5893.6|5896.5|5893.5|5896.6|5893.8|5895|5892.6|74
1697585100000|2023-10-17 23:25:00|5896.4|5893.4|5896.3|5893.3|5896.9|5894.4|5895.7|5893|57
1697585400000|2023-10-17 23:30:00|5896.2|5893.2|5896.5|5894.7|5896.9|5894.7|5895.9|5893|72
1697585700000|2023-10-17 23:35:00|5896.6|5894.8|5896.2|5893.2|5897.1|5894.9|5895.7|5892.7|76
1697586000000|2023-10-17 23:40:00|5896.4|5893.4|5896.7|5893.7|5897.5|5894.5|5896.2|5893.2|102
1697586300000|2023-10-17 23:45:00|5896.8|5893.8|5896.1|5893.1|5896.9|5894.4|5895.8|5893|70
1697586600000|2023-10-17 23:50:00|5896|5893|5895.5|5893.7|5896.2|5893.8|5895.1|5892.6|123
1697586900000|2023-10-17 23:55:00|5895.6|5893.8|5895.6|5893.8|5895.7|5893.9|5895|5893.2|52
1697587200000|2023-10-18 00:00:00|5895.7|5893.9|5896.1|5894.3|5896.1|5894.3|5894.4|5892.6|154
1697587500000|2023-10-18 00:05:00|5896.2|5894.4|5897.1|5894.1|5897.3|5895.5|5896|5893.9|164
1697587800000|2023-10-18 00:10:00|5897|5894|5895.4|5892.4|5897.1|5895|5894.4|5891.8|195
1697588100000|2023-10-18 00:15:00|5895.3|5892.3|5893.3|5891.5|5895.5|5893.1|5893|5890.7|209
1697588400000|2023-10-18 00:20:00|5893.2|5891.4|5893.6|5891.8|5894.1|5892.1|5892.6|5890.8|174
1697588700000|2023-10-18 00:25:00|5893.5|5891.7|5893.1|5891.3|5894.2|5892.4|5892.9|5891.1|120
1697589000000|2023-10-18 00:30:00|5893|5891.2|5892.1|5889.1|5893.5|5891.5|5891.7|5888.9|165
1697589300000|2023-10-18 00:35:00|5892|5889|5891.8|5888.8|5892.6|5890.5|5890.9|5888.4|190
1697589600000|2023-10-18 00:40:00|5891.9|5888.9|5891.8|5888.8|5892.3|5889.3|5890.9|5887.9|183
1697589900000|2023-10-18 00:45:00|5891.7|5888.7|5891|5888|5891.8|5889.1|5890.5|5887.8|97
1697590200000|2023-10-18 00:50:00|5890.9|5887.9|5881.1|5879.3|5890.9|5888.6|5881.1|5879.3|265
1697590500000|2023-10-18 00:55:00|5881.3|5879.5|5887.4|5884.4|5888.4|5885.8|5881.3|5878.8|298
1697590800000|2023-10-18 01:00:00|5887.3|5884.3|5887.2|5885.4|5888.7|5886.9|5885.8|5883.6|191
1697591100000|2023-10-18 01:05:00|5887.4|5885.6|5887.2|5885.4|5888.7|5886.9|5887.1|5885.3|111
1697591400000|2023-10-18 01:10:00|5887.1|5885.3|5887.7|5885.9|5888.5|5886.4|5886.3|5884.5|208
1697591700000|2023-10-18 01:15:00|5887.9|5886.1|5889.9|5888.1|5890|5888.2|5885.9|5882.9|234
1697592000000|2023-10-18 01:20:00|5889.8|5888|5890|5888.2|5890.5|5888.7|5886.7|5884.9|175
1697592300000|2023-10-18 01:25:00|5890.1|5888.3|5890.5|5888.7|5890.8|5889|5888.7|5886.9|216
1697592600000|2023-10-18 01:30:00|5890.8|5889|5891.2|5889.4|5892.2|5890.4|5889.9|5888.1|273
1697592900000|2023-10-18 01:35:00|5891.1|5889.3|5890.4|5888.6|5892|5890.2|5889.9|5888.1|226
1697593200000|2023-10-18 01:40:00|5890.6|5888.8|5888.2|5886.4|5891.1|5889.2|5887.6|5885.8|200
1697593500000|2023-10-18 01:45:00|5888.3|5886.5|5888.6|5886.8|5889.1|5887.3|5887.4|5884.9|162
1697593800000|2023-10-18 01:50:00|5888.5|5886.7|5888.3|5885.3|5890.4|5888.3|5887.5|5884.8|199
1697594100000|2023-10-18 01:55:00|5888.2|5885.2|5887.1|5884.1|5888.3|5885.3|5885.5|5882.5|158
1697594400000|2023-10-18 02:00:00|5887.7|5884.7|5894.6|5892.8|5898.2|5895.2|5887.7|5884.7|484
1697594700000|2023-10-18 02:05:00|5894.7|5892.9|5895.2|5893.4|5898.8|5896.4|5894.5|5892.7|383
1697595000000|2023-10-18 02:10:00|5895.3|5893.5|5896.8|5895|5897.1|5895.3|5894.6|5892.8|341
1697595300000|2023-10-18 02:15:00|5897.2|5895.4|5898.9|5895.9|5899.3|5896.7|5896.9|5894.6|257
1697595600000|2023-10-18 02:20:00|5899|5896|5902.8|5899.8|5904.4|5901.4|5898.4|5895.9|229
1697595900000|2023-10-18 02:25:00|5902.9|5899.9|5908|5905|5908|5905|5902.9|5899.9|210
1697596200000|2023-10-18 02:30:00|5907.9|5904.9|5909.8|5908|5913|5910|5906.8|5903.8|281
1697596500000|2023-10-18 02:35:00|5909.6|5907.8|5907.3|5905.5|5910.1|5907.8|5906.7|5904.1|211
1697596800000|2023-10-18 02:40:00|5907.2|5905.4|5903.5|5901.7|5907.2|5905.4|5903.2|5901.4|184
1697597100000|2023-10-18 02:45:00|5903.4|5901.6|5907|5905.2|5907.4|5905.3|5903.3|5901.5|208
1697597400000|2023-10-18 02:50:00|5907.1|5905.3|5906.9|5905.1|5908.6|5906.8|5905.7|5903.9|198
1697597700000|2023-10-18 02:55:00|5906.8|5905|5906.2|5904.4|5906.8|5905|5904.3|5902.5|158
1697598000000|2023-10-18 03:00:00|5906.3|5904.5|5906.6|5903.6|5907.4|5905.4|5905.4|5903.3|126
1697598300000|2023-10-18 03:05:00|5906.5|5903.5|5908.3|5906.5|5909|5906.6|5905.8|5902.8|194
1697598600000|2023-10-18 03:10:00|5908.6|5906.8|5906.6|5904.8|5909.6|5907.8|5906.1|5903.8|185
1697598900000|2023-10-18 03:15:00|5906.5|5904.7|5904.9|5903.1|5906.7|5904.8|5904.1|5901.7|137
1697599200000|2023-10-18 03:20:00|5904.8|5903|5904.4|5902.6|5905.3|5903|5903.7|5901.4|162
1697599500000|2023-10-18 03:25:00|5904.5|5902.7|5905.1|5903.3|5905.2|5903.4|5903.1|5901.3|113
1697599800000|2023-10-18 03:30:00|5905.2|5903.4|5905.7|5903.9|5906.1|5904.3|5904.9|5903.1|109
1697600100000|2023-10-18 03:35:00|5905.9|5904.1|5905.9|5904.1|5906.3|5904.5|5904.7|5902.2|120
1697600400000|2023-10-18 03:40:00|5905.8|5904|5905.7|5903.9|5906.6|5904.3|5904.7|5902.9|127
1697600700000|2023-10-18 03:45:00|5905.8|5904|5905.3|5902.3|5905.8|5904|5904.2|5902.3|80
1697601000000|2023-10-18 03:50:00|5905.4|5902.4|5904.5|5902.7|5905.9|5903.5|5903.9|5901.7|75
1697601300000|2023-10-18 03:55:00|5904.6|5902.8|5906.1|5904.3|5906.6|5904.8|5904.6|5902.8|70
1697601600000|2023-10-18 04:00:00|5906.2|5904.4|5905.2|5903.4|5907.8|5906|5905.2|5903.3|167
1697601900000|2023-10-18 04:05:00|5905.3|5903.5|5904.7|5902.9|5905.9|5904.1|5904.2|5902.4|93
1697602200000|2023-10-18 04:10:00|5904.8|5903|5906|5903|5906.8|5905|5904|5902.2|102
1697602500000|2023-10-18 04:15:00|5906.1|5903.1|5907.9|5906.1|5908.2|5906.4|5906.1|5903.1|144
1697602800000|2023-10-18 04:20:00|5907.8|5906|5909|5907.2|5909.4|5907.6|5907.8|5906|128
1697603100000|2023-10-18 04:25:00|5908.9|5907.1|5907.7|5905.9|5909.2|5907.4|5907.4|5905.6|87
1697603400000|2023-10-18 04:30:00|5907.8|5906|5909.3|5907.5|5909.5|5907.7|5907.8|5906|91
1697603700000|2023-10-18 04:35:00|5909.2|5907.4|5908.9|5907.1|5909.5|5907.7|5907.5|5905.7|98
1697604000000|2023-10-18 04:40:00|5909|5907.2|5909.2|5907.4|5909.7|5907.9|5908.6|5906.8|113
1697604300000|2023-10-18 04:45:00|5909.4|5907.6|5908.3|5906.5|5910.4|5908.4|5908.2|5906.3|159
1697604600000|2023-10-18 04:50:00|5908.2|5906.4|5908.1|5906.3|5909.1|5907.3|5907.2|5905.4|179
1697604900000|2023-10-18 04:55:00|5908|5906.2|5906.8|5905|5908.5|5906.7|5906.6|5904.8|239
1697605200000|2023-10-18 05:00:00|5906.6|5904.8|5907.9|5906.1|5908.9|5907.1|5906|5903.2|257
1697605500000|2023-10-18 05:05:00|5907.7|5905.9|5908.3|5906.5|5908.4|5906.6|5906.7|5904.9|142
1697605800000|2023-10-18 05:10:00|5908.4|5906.6|5907.2|5905.4|5908.6|5906.8|5906.5|5904.7|220
1697606100000|2023-10-18 05:15:00|5907.3|5905.5|5911.1|5909.3|5911.3|5909.5|5907.3|5905.5|214
1697606400000|2023-10-18 05:20:00|5911|5909.2|5912.3|5910.5|5913.2|5910.8|5910.2|5908.4|179
1697606700000|2023-10-18 05:25:00|5912.8|5911|5912.8|5911|5914.1|5912.3|5910.9|5909.1|172
1697607000000|2023-10-18 05:30:00|5912.7|5910.9|5913.9|5912.1|5915.5|5913.7|5912.6|5910.8|183
1697607300000|2023-10-18 05:35:00|5913.8|5912|5914|5912.2|5915.1|5913.3|5913.2|5911.4|177
1697607600000|2023-10-18 05:40:00|5913.9|5912.1|5915.4|5913.6|5915.7|5913.9|5913|5911.2|137
1697607900000|2023-10-18 05:45:00|5915.3|5913.5|5916.3|5914.5|5916.8|5915|5915.1|5913.3|155
1697608200000|2023-10-18 05:50:00|5916.7|5914.9|5917.7|5915.9|5918.5|5916.7|5916.6|5914.8|189
1697608500000|2023-10-18 05:55:00|5917.6|5915.8|5915.5|5912.5|5917.8|5916|5914.6|5912.4|154
1697608800000|2023-10-18 06:00:00|5915.6|5912.6|5914|5911|5916.3|5913.3|5912|5910.2|393
1697609100000|2023-10-18 06:05:00|5913.9|5910.9|5917|5915.2|5918.3|5916.5|5913.8|5910.8|351
1697609400000|2023-10-18 06:10:00|5917.1|5915.3|5919.3|5917.5|5921.1|5918.9|5917.1|5915.3|277
1697609700000|2023-10-18 06:15:00|5919.2|5917.4|5916.6|5914.8|5919.6|5917.8|5916.5|5914.7|263
1697610000000|2023-10-18 06:20:00|5916.5|5914.7|5917|5915.2|5918.5|5916.7|5915.8|5914|265
1697610300000|2023-10-18 06:25:00|5916.8|5915|5917.5|5915.7|5918.7|5916.6|5916.2|5914.4|221
1697610600000|2023-10-18 06:30:00|5917.6|5915.8|5918.1|5916.3|5918.6|5916.8|5915.3|5913.2|286
1697610900000|2023-10-18 06:35:00|5918.2|5916.4|5918.3|5916.5|5920.5|5918.7|5917.5|5915.7|314
1697611200000|2023-10-18 06:40:00|5918.4|5916.6|5916.2|5914.4|5919|5917.2|5915.5|5913.7|242
1697611500000|2023-10-18 06:45:00|5916.1|5914.3|5915.4|5913.6|5916.1|5914.3|5914.3|5912.5|256
1697611800000|2023-10-18 06:50:00|5915.3|5913.5|5914.3|5912.5|5915.7|5913.9|5913.8|5912|198
1697612100000|2023-10-18 06:55:00|5914.4|5912.6|5913|5911.2|5914.4|5912.6|5911.3|5909.5|254
1697612400000|2023-10-18 07:00:00|5912.9|5911.1|5912.4|5910.6|5914.7|5912.9|5911.9|5910.1|333
1697612700000|2023-10-18 07:05:00|5912.3|5910.5|5914.2|5912.4|5914.2|5912.4|5911.3|5909.5|303
1697613000000|2023-10-18 07:10:00|5914.3|5912.5|5914.8|5913|5915.7|5913.9|5913.1|5911.3|302
1697613300000|2023-10-18 07:15:00|5914.7|5912.9|5911.3|5909.5|5914.7|5912.9|5911.2|5908.8|301
1697613600000|2023-10-18 07:20:00|5911.2|5909.4|5910.8|5909|5913.1|5911.3|5910.6|5908.8|271
1697613900000|2023-10-18 07:25:00|5910.7|5908.9|5909.2|5907.4|5911.6|5909.8|5908.2|5905.7|264
1697614200000|2023-10-18 07:30:00|5909|5907.2|5913.2|5911.4|5913.6|5911.8|5908.7|5906.2|248
1697614500000|2023-10-18 07:35:00|5913.3|5911.5|5912.3|5910.5|5913.9|5912.1|5910.6|5908.8|185
1697614800000|2023-10-18 07:40:00|5912.2|5910.4|5910.8|5909|5912.2|5910.4|5909.9|5907.8|222
1697615100000|2023-10-18 07:45:00|5910.6|5908.8|5908.1|5906.3|5910.6|5908.8|5908.1|5905.9|265
1697615400000|2023-10-18 07:50:00|5908|5906.2|5905.6|5903.8|5908.1|5906.3|5904.7|5902.9|237
1697615700000|2023-10-18 07:55:00|5905.5|5903.7|5905.6|5903.8|5907.2|5905.3|5905.4|5903.6|263
1697616000000|2023-10-18 08:00:00|5905.5|5903.7|5904.2|5902.4|5906.2|5904.4|5904|5902.2|260
1697616300000|2023-10-18 08:05:00|5904.3|5902.5|5898.3|5895.3|5904.5|5902.7|5898|5895.1|240
1697616600000|2023-10-18 08:10:00|5898.6|5895.6|5899.2|5897.4|5900.6|5898.8|5898.6|5895.6|212
1697616900000|2023-10-18 08:15:00|5899.5|5897.7|5898.5|5896.7|5900|5898.2|5897.5|5895.7|209
1697617200000|2023-10-18 08:20:00|5898.6|5896.8|5901.8|5900|5902.6|5900.8|5898.6|5896.8|210
1697617500000|2023-10-18 08:25:00|5901.9|5900.1|5901|5899.2|5902.6|5900.8|5900.1|5898.3|201
1697617800000|2023-10-18 08:30:00|5900.9|5899.1|5902.5|5900.7|5903.1|5901.3|5900.5|5898.6|192
1697618100000|2023-10-18 08:35:00|5902.3|5900.5|5903.5|5901.7|5904.1|5902.3|5900.1|5898.3|198
1697618400000|2023-10-18 08:40:00|5903.4|5901.6|5902.8|5901|5904.4|5902.6|5901.8|5900|229
1697618700000|2023-10-18 08:45:00|5902.9|5901.1|5904.5|5902.7|5905.1|5902.9|5902.1|5899.8|232
1697619000000|2023-10-18 08:50:00|5904.4|5902.6|5904.5|5902.7|5905.1|5903.3|5903.8|5902|268
1697619300000|2023-10-18 08:55:00|5904.6|5902.8|5903.2|5901.4|5905.4|5903.6|5903.1|5901.3|174
1697619600000|2023-10-18 09:00:00|5903.1|5901.3|5902.9|5901.1|5903.1|5901.3|5901.2|5899.4|151
1697619900000|2023-10-18 09:05:00|5903|5901.2|5905.4|5903.6|5906|5903.6|5902.7|5900.4|288
1697620200000|2023-10-18 09:10:00|5906|5903|5905.7|5903.9|5908.2|5905.9|5905.1|5903|195
1697620500000|2023-10-18 09:15:00|5905.5|5903.7|5906.4|5904.6|5907|5905.2|5903.6|5901.8|223
1697620800000|2023-10-18 09:20:00|5906.3|5904.5|5904.5|5902.7|5907|5904.9|5904.4|5902|226
1697621100000|2023-10-18 09:25:00|5904.6|5902.8|5903.8|5902|5905.9|5903.5|5902.3|5900.5|281
1697621400000|2023-10-18 09:30:00|5904|5902.2|5905.3|5903.5|5905.6|5903.8|5903.7|5901.9|236
1697621700000|2023-10-18 09:35:00|5905.5|5903.7|5903.7|5901.9|5905.8|5904|5903.4|5901.6|214
1697622000000|2023-10-18 09:40:00|5903.8|5902|5901.9|5900.1|5904.1|5902.3|5901.6|5899.8|224
1697622300000|2023-10-18 09:45:00|5901.8|5900|5901.3|5899.5|5902|5900.2|5900.6|5898.8|205
1697622600000|2023-10-18 09:50:00|5901.2|5899.4|5901.2|5899.4|5901.6|5899.8|5898.3|5896.3|213
1697622900000|2023-10-18 09:55:00|5901.1|5899.3|5901.8|5900|5902.2|5900.4|5900.9|5899.1|187
1697623200000|2023-10-18 10:00:00|5901.7|5899.9|5899.5|5897.7|5902.1|5900.3|5899.1|5897.3|183
1697623500000|2023-10-18 10:05:00|5899.2|5897.4|5899.2|5897.4|5900.2|5898.4|5898|5896.2|252
1697623800000|2023-10-18 10:10:00|5899.3|5897.5|5893|5891.2|5899.4|5897.6|5892.6|5890.8|233
1697624100000|2023-10-18 10:15:00|5892.9|5891.1|5894.4|5892.6|5895.8|5892.9|5892.6|5890.4|245
1697624400000|2023-10-18 10:20:00|5894.3|5892.5|5890.4|5888.6|5894.3|5892.5|5889.9|5887.1|253
1697624700000|2023-10-18 10:25:00|5890.3|5888.5|5890.3|5888.5|5892.2|5890.4|5887.7|5885.9|224
1697625000000|2023-10-18 10:30:00|5890.2|5888.4|5893.3|5891.5|5894|5891.5|5889.6|5887.8|206
1697625300000|2023-10-18 10:35:00|5893.4|5891.6|5890|5888.2|5894.2|5892.4|5889.7|5887.9|153
1697625600000|2023-10-18 10:40:00|5889.9|5888.1|5891|5889.2|5891|5889.2|5888.3|5886.5|203
1697625900000|2023-10-18 10:45:00|5890.8|5889|5891.7|5889.9|5891.7|5889.9|5890|5888.2|173
1697626200000|2023-10-18 10:50:00|5891.8|5890|5893.1|5890.1|5893.7|5891.3|5891.3|5889|193
1697626500000|2023-10-18 10:55:00|5892.7|5890.9|5894.3|5892.5|5894.8|5893|5892|5890.2|144
1697626800000|2023-10-18 11:00:00|5894.9|5891.9|5895|5893.2|5896.1|5894.3|5893.7|5891.8|233
1697627100000|2023-10-18 11:05:00|5894.8|5893|5893.9|5892.1|5895.8|5894|5893.7|5891.9|179
1697627400000|2023-10-18 11:10:00|5894|5892.2|5892.6|5890.8|5894.3|5892.5|5892.2|5890.4|186
1697627700000|2023-10-18 11:15:00|5892.5|5890.7|5891.7|5889.9|5893.7|5891.9|5890.7|5888.9|204
1697628000000|2023-10-18 11:20:00|5891.6|5889.8|5890.3|5888.5|5891.7|5889.9|5890.2|5888.4|182
1697628300000|2023-10-18 11:25:00|5890.4|5888.6|5895.2|5893.4|5896.3|5894.1|5889.9|5888.1|192
1697628600000|2023-10-18 11:30:00|5895.1|5893.3|5897.7|5895.9|5898|5896.2|5894.5|5892.7|243
1697628900000|2023-10-18 11:35:00|5897.8|5896|5898.2|5896.4|5899.4|5897.6|5897.1|5895.3|179
1697629200000|2023-10-18 11:40:00|5898.1|5896.3|5895.6|5893.8|5898.1|5896.3|5894.8|5893|176
1697629500000|2023-10-18 11:45:00|5895.5|5893.7|5893.6|5891.8|5895.8|5894|5892.5|5890.7|193
1697629800000|2023-10-18 11:50:00|5893.7|5891.9|5895.2|5893.4|5895.8|5894|5893.3|5891.5|244
1697630100000|2023-10-18 11:55:00|5895|5893.2|5892.1|5890.3|5895.7|5893.9|5891.3|5889.5|208
1697630400000|2023-10-18 12:00:00|5892.2|5890.4|5894.7|5892.9|5896.3|5893.8|5891.1|5889.3|292
1697630700000|2023-10-18 12:05:00|5894.6|5892.8|5896.6|5894.8|5896.7|5894.9|5893.3|5891.5|238
1697631000000|2023-10-18 12:10:00|5896.7|5894.9|5894.8|5893|5896.7|5894.9|5893.3|5891.5|203
1697631300000|2023-10-18 12:15:00|5894.7|5892.9|5896.1|5894.3|5896.1|5894.3|5894.2|5892.4|207
1697631600000|2023-10-18 12:20:00|5895.8|5894|5893.4|5891.6|5896.4|5894.6|5893.3|5891.5|234
1697631900000|2023-10-18 12:25:00|5893.3|5891.5|5889.1|5886.1|5894.3|5892.5|5888.7|5885.7|208
1697632200000|2023-10-18 12:30:00|5889.2|5886.2|5886|5884.2|5890.3|5888.3|5885.3|5883.5|337
1697632500000|2023-10-18 12:35:00|5886.1|5884.3|5884.4|5882.6|5888.2|5886.4|5884|5882.2|330
1697632800000|2023-10-18 12:40:00|5884.6|5882.8|5880.6|5878.8|5884.7|5882.9|5880.6|5878.5|355
1697633100000|2023-10-18 12:45:00|5880.7|5878.9|5879.9|5878.1|5882.7|5879.7|5878.6|5876|367
1697633400000|2023-10-18 12:50:00|5879.8|5878|5884.4|5882.6|5884.7|5882.9|5879.7|5877.5|251
1697633700000|2023-10-18 12:55:00|5884.5|5882.7|5884.2|5882.4|5885.3|5883.5|5883.2|5881.4|257
1697634000000|2023-10-18 13:00:00|5884.6|5882.8|5886|5884.2|5887|5885.2|5883.6|5881.8|296
1697634300000|2023-10-18 13:05:00|5886.1|5884.3|5887.2|5885.4|5888.2|5886.4|5885.4|5883.6|322
1697634600000|2023-10-18 13:10:00|5887.4|5885.6|5888.5|5886.7|5888.6|5886.8|5885.8|5884|335
1697634900000|2023-10-18 13:15:00|5888.4|5886.6|5885.7|5883.9|5888.5|5886.7|5885.1|5883.3|211
1697635200000|2023-10-18 13:20:00|5885.6|5883.8|5885.3|5883.5|5887.3|5885.5|5884.6|5882.8|313
1697635500000|2023-10-18 13:25:00|5885.2|5883.4|5883.4|5881.6|5885.7|5883.9|5881.7|5879.9|319
1697635800000|2023-10-18 13:30:00|5883.5|5881.7|5884.7|5882.9|5885|5883.2|5881.6|5879.8|417
1697636100000|2023-10-18 13:35:00|5884.8|5883|5884.8|5883|5885.5|5883.7|5882.6|5880.8|401
1697636400000|2023-10-18 13:40:00|5884.7|5882.9|5881.6|5879.8|5885.2|5883.4|5880.6|5878.8|397
1697636700000|2023-10-18 13:45:00|5881.4|5879.6|5880.7|5878.9|5883.6|5881.8|5879.7|5877.9|439
1697637000000|2023-10-18 13:50:00|5880.8|5879|5879.7|5877.9|5881.6|5879.8|5879.2|5877.2|344
1697637300000|2023-10-18 13:55:00|5879.8|5878|5879.5|5877.7|5880.9|5879|5878.3|5876.4|371
1697637600000|2023-10-18 14:00:00|5879.6|5877.8|5877|5875.2|5880.1|5878.3|5876.5|5874.7|412
1697637900000|2023-10-18 14:05:00|5876.9|5875.1|5880.8|5879|5882.8|5881|5876.8|5875|357
1697638200000|2023-10-18 14:10:00|5880.7|5878.9|5878.8|5877|5881.1|5879.3|5877.8|5876|356
1697638500000|2023-10-18 14:15:00|5878.7|5876.9|5881.7|5879.9|5882.2|5880.4|5877.2|5875.4|317
1697638800000|2023-10-18 14:20:00|5882|5880.2|5880.3|5878.5|5883.2|5881.4|5879.9|5878.1|387
1697639100000|2023-10-18 14:25:00|5880.4|5878.6|5873.7|5871.9|5880.5|5878.7|5873.7|5871.9|373
1697639400000|2023-10-18 14:30:00|5873.8|5872|5866.3|5864.5|5874.5|5872.7|5865.8|5864|398
1697639700000|2023-10-18 14:35:00|5866.2|5864.4|5863.6|5861.8|5867.2|5865.4|5862.6|5860.8|359
1697640000000|2023-10-18 14:40:00|5863.3|5861.5|5863.6|5861.8|5865.1|5863.3|5861.7|5859.9|393
1697640300000|2023-10-18 14:45:00|5863.5|5861.7|5861.7|5859.9|5865|5863.2|5860.8|5859|424
1697640600000|2023-10-18 14:50:00|5861.5|5859.7|5863|5861.2|5863.5|5861.7|5860.5|5858.7|433
1697640900000|2023-10-18 14:55:00|5863.1|5861.3|5865.2|5863.4|5867.6|5865.2|5862.7|5860.6|405
1697641200000|2023-10-18 15:00:00|5865.3|5863.5|5865.4|5863.6|5866.2|5864.4|5863.7|5861.9|359
1697641500000|2023-10-18 15:05:00|5865.2|5863.4|5859.1|5857.3|5865.2|5863.4|5858.7|5856.8|344
1697641800000|2023-10-18 15:10:00|5858.6|5856.8|5856.2|5854.4|5859.9|5857.9|5855.6|5853.8|380
1697642100000|2023-10-18 15:15:00|5856.3|5854.5|5860.6|5858.8|5863.6|5861.5|5856.2|5854.4|344
1697642400000|2023-10-18 15:20:00|5860.5|5858.7|5858.6|5856.8|5860.8|5858.7|5858.1|5856.3|312
1697642700000|2023-10-18 15:25:00|5858.5|5856.7|5859.7|5857.9|5860.4|5858.6|5857.7|5855.9|335
1697643000000|2023-10-18 15:30:00|5859.6|5857.8|5860.1|5858.3|5860.8|5859|5858|5856.2|307
1697643300000|2023-10-18 15:35:00|5859.8|5858|5857.5|5855.7|5859.9|5858.1|5857.4|5855.6|289
1697643600000|2023-10-18 15:40:00|5857.3|5855.5|5857.8|5856|5858.5|5856.7|5855.7|5853.9|304
1697643900000|2023-10-18 15:45:00|5857.9|5856.1|5858.8|5857|5859.5|5857.7|5857.8|5856|343
1697644200000|2023-10-18 15:50:00|5858.7|5856.9|5858.2|5856.4|5860|5858.2|5857.3|5855.5|310
1697644500000|2023-10-18 15:55:00|5858.3|5856.5|5858.8|5855.8|5860.4|5858.6|5857.8|5855.7|339
1697644800000|2023-10-18 16:00:00|5858.3|5856.5|5859.3|5857.5|5860.9|5858.6|5856.2|5854.4|365
1697645100000|2023-10-18 16:05:00|5859.2|5857.4|5856.8|5855|5859.3|5857.5|5855.6|5853.8|301
1697645400000|2023-10-18 16:10:00|5856.7|5854.9|5857.5|5855.7|5858.8|5857|5856.2|5854.4|288
1697645700000|2023-10-18 16:15:00|5857.4|5855.6|5852.4|5850.6|5857.5|5855.7|5852.2|5850.4|231
1697646000000|2023-10-18 16:20:00|5852.5|5850.7|5854.2|5852.4|5854.5|5852.7|5852.3|5850.5|221
1697646300000|2023-10-18 16:25:00|5854|5852.2|5854.3|5852.5|5854.7|5852.9|5853.5|5851.7|233
1697646600000|2023-10-18 16:30:00|5854.1|5852.3|5853.3|5851.5|5854.9|5853.1|5852.8|5851|280
1697646900000|2023-10-18 16:35:00|5853.5|5851.7|5853.8|5852|5854.7|5852.9|5852.8|5851|279
1697647200000|2023-10-18 16:40:00|5853.6|5851.8|5856.7|5854.9|5857.2|5855|5853|5850.9|246
1697647500000|2023-10-18 16:45:00|5856.8|5855|5858.2|5856.4|5859.1|5857.3|5855.8|5854|225
1697647800000|2023-10-18 16:50:00|5858.1|5856.3|5857.3|5855.5|5858.5|5856.7|5856.2|5854.4|255
1697648100000|2023-10-18 16:55:00|5857.4|5855.6|5858|5856.2|5858.9|5857.1|5856.6|5854.5|237
1697648400000|2023-10-18 17:00:00|5858.2|5856.4|5866.4|5864.6|5867.7|5865.1|5856.7|5854.9|398
1697648700000|2023-10-18 17:05:00|5866.8|5865|5866.1|5864.3|5866.9|5865.1|5863|5860.7|391
1697649000000|2023-10-18 17:10:00|5866.2|5864.4|5871.4|5869.6|5872.4|5870.6|5865.6|5863.8|384
1697649300000|2023-10-18 17:15:00|5871.1|5869.3|5872|5870.2|5872.7|5870.9|5869.3|5867.5|358
1697649600000|2023-10-18 17:20:00|5871.8|5870|5872.5|5870.7|5873|5871.2|5870.9|5869.1|292
1697649900000|2023-10-18 17:25:00|5872.3|5870.5|5872.6|5870.8|5874.1|5872.3|5871.2|5869.4|292
1697650200000|2023-10-18 17:30:00|5872.5|5870.7|5872.9|5871.1|5873.7|5871.5|5869.7|5867.9|302
1697650500000|2023-10-18 17:35:00|5873.2|5871.4|5871|5869.2|5874.6|5872.8|5870.8|5869|349
1697650800000|2023-10-18 17:40:00|5871.1|5869.3|5871.5|5869.7|5872.1|5870.3|5870.3|5868.5|255
1697651100000|2023-10-18 17:45:00|5871.4|5869.6|5872|5870.2|5872.5|5870.7|5869.9|5868.1|283
1697651400000|2023-10-18 17:50:00|5871.8|5870|5872.9|5871.1|5874.1|5872.3|5871.6|5869.8|340
1697651700000|2023-10-18 17:55:00|5872.8|5871|5874.2|5871.2|5875.6|5873.8|5872.5|5870.7|296
1697652000000|2023-10-18 18:00:00|5874.5|5871.5|5872.2|5870.4|5874.7|5872|5871.9|5869.8|377
1697652300000|2023-10-18 18:05:00|5872.4|5870.6|5873.2|5871.4|5873.9|5872.1|5871.5|5869.4|244
1697652600000|2023-10-18 18:10:00|5873.3|5871.5|5871.6|5869.8|5874.1|5872.3|5871.3|5869.5|258
1697652900000|2023-10-18 18:15:00|5871.5|5869.7|5869.2|5867.4|5872|5870.2|5868.7|5866.9|249
1697653200000|2023-10-18 18:20:00|5869.1|5867.3|5869.5|5867.7|5870.4|5868.6|5868.6|5866.8|247
1697653500000|2023-10-18 18:25:00|5869.4|5867.6|5868.1|5866.3|5869.4|5867.6|5865.7|5863.9|233
1697653800000|2023-10-18 18:30:00|5868|5866.2|5867.7|5865.9|5870|5868.2|5867.5|5865.7|248
1697654100000|2023-10-18 18:35:00|5867.6|5865.8|5864.5|5862.7|5867.8|5866|5864.2|5862.4|233
1697654400000|2023-10-18 18:40:00|5864.6|5862.8|5863.7|5861.9|5865.1|5863.3|5862.6|5860.8|193
1697654700000|2023-10-18 18:45:00|5863.9|5862.1|5863.1|5861.3|5864.4|5862.6|5862.9|5861.1|231
1697655000000|2023-10-18 18:50:00|5863|5861.2|5861.4|5859.6|5863.1|5861.3|5861.2|5859.4|180
1697655300000|2023-10-18 18:55:00|5861.3|5859.5|5859.3|5857.5|5862.8|5861|5858.9|5857.1|303
1697655600000|2023-10-18 19:00:00|5859.4|5857.6|5856.1|5854.3|5859.6|5857.8|5856.1|5854.3|312
1697655900000|2023-10-18 19:05:00|5856.2|5854.4|5857.1|5855.3|5857.7|5855.9|5855.3|5853.5|221
1697656200000|2023-10-18 19:10:00|5857.2|5855.4|5858.6|5856.8|5859|5857.2|5857|5855.2|252
1697656500000|2023-10-18 19:15:00|5858.7|5856.9|5859.7|5857.9|5860.5|5858.7|5858.5|5856.7|221
1697656800000|2023-10-18 19:20:00|5859.8|5858|5860.2|5858.4|5860.4|5858.6|5859.3|5857.5|185
1697657100000|2023-10-18 19:25:00|5860.1|5858.3|5858.6|5856.8|5860.4|5858.6|5858.1|5856.3|178
1697657400000|2023-10-18 19:30:00|5858.5|5856.7|5858.5|5856.7|5859.2|5857.4|5858|5856.2|187
1697657700000|2023-10-18 19:35:00|5858.6|5856.8|5858.9|5857.1|5859.2|5857.4|5858.2|5856.4|192
1697658000000|2023-10-18 19:40:00|5858.7|5856.9|5858.5|5856.7|5859|5857.2|5858.2|5856.4|258
1697658300000|2023-10-18 19:45:00|5858.4|5856.6|5858.1|5856.3|5859|5857.2|5857.2|5855.4|348
1697658600000|2023-10-18 19:50:00|5858|5856.2|5858.9|5857.1|5859.8|5858|5857.8|5856|308
1697658900000|2023-10-18 19:55:00|5859|5857.2|5857.1|5855.3|5859.7|5857.9|5857.1|5855.3|258
1697659200000|2023-10-18 20:00:00|5857.3|5855.5|5857.4|5855.6|5857.6|5855.8|5856.9|5855.1|234
1697659500000|2023-10-18 20:05:00|5857.3|5855.5|5857.3|5855.5|5858|5856.2|5857|5855.2|135
1697659800000|2023-10-18 20:10:00|5857.2|5855.4|5857.4|5855.6|5857.5|5855.7|5857|5855.2|58
1697660100000|2023-10-18 20:15:00|5857.5|5855.7|5856.3|5854.5|5857.5|5855.7|5856.2|5854.4|108
1697660400000|2023-10-18 20:20:00|5856.4|5854.6|5857|5855.2|5857.1|5855.3|5856.1|5854.3|48
1697660700000|2023-10-18 20:25:00|5857.1|5855.3|5859.2|5857.4|5859.6|5857.8|5857|5855.2|81
1697661000000|2023-10-18 20:30:00|5859.4|5857.6|5858|5855|5860.1|5857.7|5857.8|5854.9|107
1697661300000|2023-10-18 20:35:00|5857.9|5854.9|5856.5|5853.5|5857.9|5854.9|5855.7|5853.4|89
1697661600000|2023-10-18 20:40:00|5856.4|5853.4|5855.6|5852.6|5856.9|5854.5|5855|5852.3|113
1697661900000|2023-10-18 20:45:00|5855.7|5852.7|5858.1|5855.1|5858.2|5855.7|5854.9|5852.5|153
1697662200000|2023-10-18 20:50:00|5858|5855|5857.3|5854.3|5858.1|5855.4|5856.3|5853.9|119
1697662500000|2023-10-18 20:55:00|5858.2|5853.4|5857.8|5853|5858.9|5854.1|5857.4|5852.6|98
1697662800000|2023-10-18 21:00:00|5857.6|5852.8|5858|5852.2|5862.5|5856.7|5857.5|5851.8|41
1697663100000|2023-10-18 21:05:00|5858.2|5852.4|5859.1|5853.3|5860.5|5854.7|5857.3|5851.7|92
1697663400000|2023-10-18 21:10:00|5859.2|5853.4|5857.4|5852.6|5859.5|5853.7|5856.6|5851|54
1697663700000|2023-10-18 21:15:00|5857.3|5852.5|5857.1|5851.9|5857.7|5852.9|5856.6|5850.9|120
1697664000000|2023-10-18 21:20:00|5856.1|5851|5856.5|5851.1|5857.1|5851.9|5856.1|5850.8|113
1697664300000|2023-10-18 21:25:00|5856.3|5851.5|5858.4|5852.9|5859.9|5854.1|5856.3|5850.8|71
1697664600000|2023-10-18 21:30:00|5858.2|5852.8|5859.1|5854.2|5859.6|5854.8|5857.9|5852.7|112
1697664900000|2023-10-18 21:35:00|5858.9|5854.1|5859.3|5854.5|5859.4|5854.6|5858.6|5853.8|50
1697665200000|2023-10-18 21:40:00|5859.2|5854.4|5860|5855.1|5860.4|5855.6|5859.1|5854.3|94
1697665500000|2023-10-18 21:45:00|5860.1|5855.2|5859.8|5855|5860.3|5855.5|5859.6|5854.8|114
1697665800000|2023-10-18 21:50:00|5859.7|5854.9|5859.8|5855|5860.4|5855.6|5859.7|5854.8|40
1697666100000|2023-10-18 21:55:00|5859.7|5854.9|5860.2|5854.6|5860.3|5855.1|5859.4|5854.5|58
1697666400000|2023-10-18 22:00:00|5860.3|5854.7|5857.3|5852.5|5860.3|5854.8|5857|5852.2|145
1697666700000|2023-10-18 22:05:00|5856.4|5853.4|5857.4|5854.4|5857.7|5854.7|5856|5853|39
1697667000000|2023-10-18 22:10:00|5857.5|5854.5|5857.4|5854.4|5858.5|5855.5|5857|5854|67
1697667300000|2023-10-18 22:15:00|5857.5|5854.5|5857.2|5854.2|5858|5855|5857.1|5854.1|25
1697667600000|2023-10-18 22:20:00|5857.3|5854.3|5856|5853|5857.5|5854.5|5855.7|5852.7|50
1697667900000|2023-10-18 22:25:00|5855.9|5852.9|5856.8|5853.8|5857|5854|5855.9|5852.9|36
1697668200000|2023-10-18 22:30:00|5856.7|5853.7|5856.7|5853.7|5857|5854|5856.1|5853.1|43
1697668500000|2023-10-18 22:35:00|5856.5|5853.5|5855.9|5852.9|5856.5|5853.5|5855.8|5852.8|44
1697668800000|2023-10-18 22:40:00|5856|5853|5856.1|5853.1|5856.3|5853.3|5855.4|5852.4|37
1697669100000|2023-10-18 22:45:00|5856|5853|5856|5853|5856.3|5853.3|5855.9|5852.9|27
1697669400000|2023-10-18 22:50:00|5855.9|5852.9|5855.6|5852.6|5856.4|5853.4|5855.6|5852.6|66
1697669700000|2023-10-18 22:55:00|5855.5|5852.5|5852.5|5849.5|5855.5|5852.5|5852.1|5849.1|93
1697670000000|2023-10-18 23:00:00|5852.4|5849.4|5854.4|5851.4|5854.5|5851.5|5852.4|5849.4|100
1697670300000|2023-10-18 23:05:00|5854.3|5851.3|5853.5|5851.7|5854.9|5852|5852.9|5850.4|83
1697670600000|2023-10-18 23:10:00|5853.4|5851.6|5855.4|5852.4|5855.4|5852.4|5853.4|5851.3|76
1697670900000|2023-10-18 23:15:00|5855.3|5852.3|5855|5852|5856|5853.7|5855|5852|60
1697671200000|2023-10-18 23:20:00|5854.9|5851.9|5854.4|5852.6|5855.6|5853|5853.9|5851.6|44
1697671500000|2023-10-18 23:25:00|5854.5|5852.7|5854.6|5851.6|5855.3|5852.9|5854.3|5851.5|70
1697671800000|2023-10-18 23:30:00|5854.5|5851.5|5854.3|5852.5|5854.8|5852.8|5853.9|5851.4|53
1697672100000|2023-10-18 23:35:00|5854.5|5852.7|5853.2|5850.2|5854.6|5852.8|5852.9|5850.1|115
1697672400000|2023-10-18 23:40:00|5853.1|5850.1|5853.3|5850.3|5853.9|5850.9|5852.8|5849.8|59
1697672700000|2023-10-18 23:45:00|5853.2|5850.2|5854.5|5851.5|5855.1|5852.1|5853|5850|129
1697673000000|2023-10-18 23:50:00|5854.4|5851.4|5853.6|5851.8|5854.5|5852.3|5853|5850.5|114
1697673300000|2023-10-18 23:55:00|5853.5|5851.7|5855.2|5852.2|5855.3|5852.8|5853.4|5851.5|144
1697673600000|2023-10-19 00:00:00|5854.7|5852.9|5855.9|5852.9|5857.5|5855.2|5854.6|5852.3|223
1697673900000|2023-10-19 00:05:00|5855.8|5852.8|5859|5856|5859.3|5856.5|5854.9|5852.6|213
1697674200000|2023-10-19 00:10:00|5858.9|5855.9|5856.5|5854.7|5860|5857.7|5856.5|5854.7|151
1697674500000|2023-10-19 00:15:00|5856.4|5854.6|5858.7|5855.7|5859.1|5856.1|5855.8|5853.8|145
1697674800000|2023-10-19 00:20:00|5858.6|5855.6|5853.4|5850.4|5858.7|5855.7|5852.4|5849.9|186
1697675100000|2023-10-19 00:25:00|5853.2|5850.2|5852|5848.9|5853.6|5850.9|5850.1|5847.9|267
1697675400000|2023-10-19 00:30:00|5852.7|5849.1|5849.3|5846.3|5854.1|5851.1|5843.1|5840.6|512
1697675700000|2023-10-19 00:35:00|5847.9|5844.9|5847|5845.2|5850.5|5847.5|5846.2|5843.2|333
1697676000000|2023-10-19 00:40:00|5846.8|5845|5849.3|5847.5|5849.9|5847.9|5846.4|5844.4|243
1697676300000|2023-10-19 00:45:00|5849.2|5847.4|5847.5|5845.7|5849.2|5847.4|5845.8|5844|172
1697676600000|2023-10-19 00:50:00|5847.4|5845.6|5848|5846.2|5849.4|5847.6|5846.7|5844.9|218
1697676900000|2023-10-19 00:55:00|5848.1|5846.3|5848.4|5846.6|5850|5848.2|5847.5|5845.7|254
1697677200000|2023-10-19 01:00:00|5848.3|5846.5|5852.3|5850.5|5852.9|5850.9|5848.3|5846.5|245
1697677500000|2023-10-19 01:05:00|5852.5|5850.7|5848.9|5847.1|5853.5|5851.7|5848.4|5846.6|177
1697677800000|2023-10-19 01:10:00|5848.8|5847|5850.1|5848.3|5853.9|5852.1|5848.4|5846.6|237
1697678100000|2023-10-19 01:15:00|5849.9|5848.1|5851.2|5849.4|5852.4|5850.6|5848.9|5847.1|221
1697678400000|2023-10-19 01:20:00|5851.3|5849.5|5849.1|5847.3|5852|5850.2|5849|5847.2|166
1697678700000|2023-10-19 01:25:00|5848.9|5847.1|5846.9|5845.1|5849.4|5847.6|5846.1|5844.3|186
1697679000000|2023-10-19 01:30:00|5847|5845.2|5842.4|5840.6|5847.7|5845.9|5842.4|5840.6|229
1697679300000|2023-10-19 01:35:00|5842.3|5840.5|5842.3|5839.3|5842.6|5840.8|5839.2|5837.2|276
1697679600000|2023-10-19 01:40:00|5842.2|5839.2|5839.3|5836.3|5842.7|5840.4|5837.4|5835.6|311
1697679900000|2023-10-19 01:45:00|5839.2|5836.2|5837.7|5835.9|5840.3|5837.3|5837.6|5835.3|234
1697680200000|2023-10-19 01:50:00|5837.5|5835.7|5837.5|5835.7|5838.4|5836.6|5836.4|5834.6|192
1697680500000|2023-10-19 01:55:00|5837.8|5836|5838.2|5836.4|5839.3|5837.5|5837.3|5835.5|225
1697680800000|2023-10-19 02:00:00|5838.1|5836.3|5835.2|5833.4|5838.8|5837|5835.2|5833.4|141
1697681100000|2023-10-19 02:05:00|5835.3|5833.5|5836.3|5834.5|5837.2|5835.4|5834|5832.2|183
1697681400000|2023-10-19 02:10:00|5836.1|5834.3|5835.5|5833.7|5837.3|5835.5|5835|5833.2|180
1697681700000|2023-10-19 02:15:00|5835.4|5833.6|5834.3|5832.5|5836|5833.7|5834|5832.2|167
1697682000000|2023-10-19 02:20:00|5834.4|5832.6|5836.1|5834.3|5838.1|5836.3|5833.6|5831.8|211
1697682300000|2023-10-19 02:25:00|5835.8|5834|5836.2|5834.4|5837|5834.6|5834.5|5832.1|201
1697682600000|2023-10-19 02:30:00|5836.3|5834.5|5834.6|5832.8|5836.9|5835.1|5834|5832.2|167
1697682900000|2023-10-19 02:35:00|5835.2|5833.4|5834.3|5832.5|5835.9|5834.1|5834.2|5832.1|177
1697683200000|2023-10-19 02:40:00|5834.2|5832.4|5835.1|5833.3|5835.5|5833.7|5833.3|5831.1|148
1697683500000|2023-10-19 02:45:00|5835|5833.2|5835.1|5833.3|5836.9|5835.1|5834.8|5833|110
1697683800000|2023-10-19 02:50:00|5834.9|5833.1|5834.7|5832.9|5835.9|5833.5|5833.9|5831.5|161
1697684100000|2023-10-19 02:55:00|5834.6|5832.8|5834.6|5832.8|5835.3|5833.2|5833.3|5831.5|197
1697684400000|2023-10-19 03:00:00|5834.7|5832.9|5835.4|5833.6|5836.7|5834.9|5834.5|5832.7|139
1697684700000|2023-10-19 03:05:00|5835.5|5833.7|5835.5|5833.7|5837.3|5835.5|5834.8|5833|112
1697685000000|2023-10-19 03:10:00|5835.4|5833.6|5832.3|5830.5|5836.4|5833.9|5832.1|5830.3|73
1697685300000|2023-10-19 03:15:00|5832.4|5830.6|5833.1|5831.3|5833.6|5831.4|5832.1|5830|118
1697685600000|2023-10-19 03:20:00|5833.2|5831.4|5828.3|5826.5|5833.7|5831.8|5828.3|5826.4|202
1697685900000|2023-10-19 03:25:00|5828.4|5826.6|5830.3|5828.5|5831|5829.2|5827.5|5825.7|205
1697686200000|2023-10-19 03:30:00|5830.4|5828.6|5829.3|5827.5|5831|5829.2|5829.3|5827.5|150
1697686500000|2023-10-19 03:35:00|5829.2|5827.4|5829.8|5828|5831.4|5829.6|5829.2|5827.4|111
1697686800000|2023-10-19 03:40:00|5829.9|5828.1|5828.4|5826.6|5831.3|5828.9|5827.8|5826|122
1697687100000|2023-10-19 03:45:00|5828.5|5826.7|5828.4|5826.6|5829.9|5827.4|5828.2|5826.4|112
1697687400000|2023-10-19 03:50:00|5828.3|5826.5|5828.7|5826.9|5828.9|5827.1|5827.7|5825.9|87
1697687700000|2023-10-19 03:55:00|5828.6|5826.8|5828|5826.2|5828.8|5827|5827.3|5825.5|107
1697688000000|2023-10-19 04:00:00|5827.8|5826|5829.7|5826.7|5830.2|5827.4|5827.3|5825.5|144
1697688300000|2023-10-19 04:05:00|5829.6|5826.6|5828.4|5826.6|5830.1|5827.6|5827.6|5825.8|139
1697688600000|2023-10-19 04:10:00|5828.3|5826.5|5830.4|5828.6|5831.3|5829.5|5827.9|5825.8|147
1697688900000|2023-10-19 04:15:00|5830.5|5828.7|5830.9|5827.9|5831|5829.1|5829.5|5827.2|103
1697689200000|2023-10-19 04:20:00|5830.8|5827.8|5830.5|5828.7|5831.8|5829.3|5829.4|5827|140
1697689500000|2023-10-19 04:25:00|5830.4|5828.6|5830.4|5828.6|5831.7|5829.6|5830.4|5828|109
1697689800000|2023-10-19 04:30:00|5830.5|5828.7|5827.4|5825.6|5830.7|5828.9|5827.3|5825.5|142
1697690100000|2023-10-19 04:35:00|5827.3|5825.5|5827.9|5826.1|5828.5|5826.7|5827.1|5825.3|108
1697690400000|2023-10-19 04:40:00|5827.8|5826|5828.9|5827.1|5829.4|5827.6|5827.8|5826|119
1697690700000|2023-10-19 04:45:00|5829|5827.2|5827.8|5826|5829.4|5827.6|5827.7|5825.9|94
1697691000000|2023-10-19 04:50:00|5827.9|5826.1|5828.3|5826.5|5828.5|5826.7|5826.4|5824.6|140
1697691300000|2023-10-19 04:55:00|5828.2|5826.4|5827.3|5825.5|5828.8|5827|5825.6|5823.8|121
1697691600000|2023-10-19 05:00:00|5827.2|5825.4|5827.4|5825.6|5828.2|5826.4|5826.5|5824.7|172
1697691900000|2023-10-19 05:05:00|5827.5|5825.7|5829.9|5828.1|5830.1|5828.3|5826.5|5824.7|144
1697692200000|2023-10-19 05:10:00|5829.8|5828|5832|5829|5832.1|5829.7|5828.8|5827|143
1697692500000|2023-10-19 05:15:00|5831.9|5828.9|5829.3|5827.5|5832.1|5829.9|5828.9|5827.1|133
1697692800000|2023-10-19 05:20:00|5829.2|5827.4|5827.8|5826|5829.4|5827.6|5827.5|5825.7|99
1697693100000|2023-10-19 05:25:00|5827.7|5825.9|5827.2|5825.4|5829.1|5827.3|5826.9|5825.1|102
1697693400000|2023-10-19 05:30:00|5827.1|5825.3|5826.9|5825.1|5828|5826.2|5826.8|5825|146
1697693700000|2023-10-19 05:35:00|5826.8|5825|5827.2|5825.4|5828.1|5826.3|5826.3|5824.5|134
1697694000000|2023-10-19 05:40:00|5827.1|5825.3|5825|5823.2|5829|5827.2|5824|5821.8|210
1697694300000|2023-10-19 05:45:00|5825.1|5823.3|5825.8|5824|5827.4|5825.6|5825.1|5822.9|177
1697694600000|2023-10-19 05:50:00|5826|5824.2|5824.5|5822.7|5827|5825.2|5824.3|5822.5|169
1697694900000|2023-10-19 05:55:00|5824.6|5822.8|5823.4|5821.6|5825.1|5823.3|5821.4|5819.6|190
1697695200000|2023-10-19 06:00:00|5823.5|5821.7|5826.7|5824.9|5826.7|5824.9|5822.9|5821.1|251
1697695500000|2023-10-19 06:05:00|5826.5|5824.7|5826.4|5824.6|5826.5|5824.7|5823.8|5822|238
1697695800000|2023-10-19 06:10:00|5826.3|5824.5|5827.3|5825.5|5827.5|5825.7|5826.3|5824.5|147
1697696100000|2023-10-19 06:15:00|5827.4|5825.6|5831.9|5830.1|5834.5|5832.7|5827.1|5825.3|261
1697696400000|2023-10-19 06:20:00|5832|5830.2|5829.2|5827.4|5832|5830.2|5829.1|5827.3|194
1697696700000|2023-10-19 06:25:00|5829.3|5827.5|5826.2|5824.4|5831.3|5829.5|5826.1|5824.3|171
1697697000000|2023-10-19 06:30:00|5826.3|5824.5|5827.3|5825.5|5829|5827.2|5826.2|5824.4|214
1697697300000|2023-10-19 06:35:00|5827.6|5825.8|5830.9|5829.1|5831.2|5829.4|5825.8|5824|218
1697697600000|2023-10-19 06:40:00|5831|5829.2|5832.4|5830.6|5833.3|5831.1|5830.3|5828.5|218
1697697900000|2023-10-19 06:45:00|5832|5830.2|5832.2|5830.4|5832.9|5831.1|5830.7|5828.9|220
1697698200000|2023-10-19 06:50:00|5832.3|5830.5|5830.3|5827.3|5832.3|5830.5|5829.4|5826.8|230
1697698500000|2023-10-19 06:55:00|5830.4|5827.4|5830.4|5828.6|5832|5830.2|5829.3|5826.8|220
1697698800000|2023-10-19 07:00:00|5829.7|5827.9|5832.1|5829.1|5832.2|5830.1|5829.1|5826.6|359
1697699100000|2023-10-19 07:05:00|5832|5829|5830.7|5827.7|5833.5|5831.3|5829.2|5826.9|360
1697699400000|2023-10-19 07:10:00|5830.9|5827.9|5828.6|5826.8|5831.5|5829.7|5827.8|5825.6|292
1697699700000|2023-10-19 07:15:00|5828.8|5827|5828.4|5826.6|5829.2|5827.4|5826.5|5824.7|309
1697700000000|2023-10-19 07:20:00|5828.3|5826.5|5824.6|5822.8|5830|5828.2|5824.2|5822.4|356
1697700300000|2023-10-19 07:25:00|5824.5|5822.7|5822.2|5820.4|5825.6|5823.8|5821.9|5819.4|279
1697700600000|2023-10-19 07:30:00|5822|5820.2|5822|5820.2|5823.5|5821.1|5821.4|5818.5|285
1697700900000|2023-10-19 07:35:00|5822.1|5820.3|5822.4|5820.6|5822.9|5821.1|5821.1|5819.3|245
1697701200000|2023-10-19 07:40:00|5822.3|5820.5|5820.6|5818.8|5822.9|5821.1|5819.4|5817.2|264
1697701500000|2023-10-19 07:45:00|5820.5|5818.7|5820.5|5818.7|5821.4|5819.6|5819.1|5817.3|278
1697701800000|2023-10-19 07:50:00|5820.4|5818.6|5820.4|5818.6|5823|5821.1|5819.9|5817.5|285
1697702100000|2023-10-19 07:55:00|5820.5|5818.7|5820|5818.2|5822.1|5819.1|5819.1|5817.3|308
1697702400000|2023-10-19 08:00:00|5819.8|5818|5821.2|5819.4|5822.9|5821.1|5818.7|5816.9|314
1697702700000|2023-10-19 08:05:00|5821.3|5819.5|5820.4|5818.6|5822.4|5820.6|5819|5817.2|283
1697703000000|2023-10-19 08:10:00|5820.3|5818.5|5820|5818.2|5822.7|5820.6|5819.4|5817.4|259
1697703300000|2023-10-19 08:15:00|5819.9|5818.1|5823|5821.2|5824.5|5822.7|5819.4|5817.6|291
1697703600000|2023-10-19 08:20:00|5823.1|5821.3|5821.6|5819.8|5824.4|5822|5821.2|5818.4|296
1697703900000|2023-10-19 08:25:00|5821.4|5819.6|5823.7|5821.9|5823.7|5821.9|5820.5|5818.3|263
1697704200000|2023-10-19 08:30:00|5823.8|5822|5821.9|5820.1|5824.1|5822.3|5821.6|5819.8|284
1697704500000|2023-10-19 08:35:00|5822|5820.2|5819.4|5817.6|5823.4|5821.6|5819.3|5817.5|245
1697704800000|2023-10-19 08:40:00|5819.3|5817.5|5822.5|5820.7|5823.3|5821.5|5818.8|5817|308
1697705100000|2023-10-19 08:45:00|5822.4|5820.6|5820.6|5818.8|5822.8|5821|5819.9|5818.1|244
1697705400000|2023-10-19 08:50:00|5820.5|5818.7|5820|5818.2|5821.5|5819.7|5819.7|5817.9|209
1697705700000|2023-10-19 08:55:00|5819.9|5818.1|5821|5819.2|5821.6|5819.8|5819.3|5817.5|203
1697706000000|2023-10-19 09:00:00|5821.1|5819.3|5823.5|5821.7|5823.7|5821.9|5821|5819.2|177
1697706300000|2023-10-19 09:05:00|5823.4|5821.6|5821.9|5820.1|5824.3|5822.5|5821.9|5819.6|123
1697706600000|2023-10-19 09:10:00|5822|5820.2|5822.2|5819.2|5823.1|5820.7|5821|5818.1|204
1697706900000|2023-10-19 09:15:00|5822.3|5819.3|5820.7|5818.9|5822.7|5819.8|5819.6|5817.8|196
1697707200000|2023-10-19 09:20:00|5820.8|5819|5820.9|5819.1|5821.5|5819.7|5819.7|5817.9|236
1697707500000|2023-10-19 09:25:00|5820.5|5818.7|5819|5817.2|5820.9|5819.1|5818.5|5816.7|187
1697707800000|2023-10-19 09:30:00|5819.1|5817.3|5819.3|5817.5|5820.6|5818.8|5819|5817.2|233
1697708100000|2023-10-19 09:35:00|5819.4|5817.6|5817.9|5816.1|5819.4|5817.6|5817.5|5815.7|230
1697708400000|2023-10-19 09:40:00|5818|5816.2|5817.9|5816.1|5818.5|5816.7|5816.7|5814.9|155
1697708700000|2023-10-19 09:45:00|5818|5816.2|5818.9|5817.1|5819.4|5817.6|5817.6|5815.8|193
1697709000000|2023-10-19 09:50:00|5818.8|5817|5822|5820.2|5822.1|5820.3|5818.3|5816.5|215
1697709300000|2023-10-19 09:55:00|5821.8|5820|5824|5822.2|5824.1|5822.3|5821.7|5819.9|208
1697709600000|2023-10-19 10:00:00|5824.1|5822.3|5824.1|5822.3|5824.5|5822.7|5823.1|5821.3|142
1697709900000|2023-10-19 10:05:00|5824.3|5822.5|5824.6|5822.8|5826.4|5824.6|5824.3|5822.5|169
1697710200000|2023-10-19 10:10:00|5824.5|5822.7|5826.6|5824.8|5826.7|5824.9|5823.1|5821.3|204
1697710500000|2023-10-19 10:15:00|5826.5|5824.7|5824.6|5822.8|5827|5824.9|5824|5822.2|178
1697710800000|2023-10-19 10:20:00|5824.5|5822.7|5823.4|5821.6|5825.1|5823.3|5823.4|5821.6|165
1697711100000|2023-10-19 10:25:00|5823.5|5821.7|5825.3|5823.5|5825.6|5823.8|5823.5|5821.7|172
1697711400000|2023-10-19 10:30:00|5825.4|5823.6|5827|5824|5828.3|5825.6|5824.9|5823.1|180
1697711700000|2023-10-19 10:35:00|5826.9|5823.9|5828.2|5825.2|5828.7|5826.3|5826.1|5823.1|200
1697712000000|2023-10-19 10:40:00|5828.1|5825.1|5829.3|5826.3|5830.1|5827.3|5827.8|5825.1|150
1697712300000|2023-10-19 10:45:00|5829.2|5826.2|5828.5|5826.7|5830.2|5827.8|5828|5825.8|128
1697712600000|2023-10-19 10:50:00|5828.1|5826.3|5828.2|5825.2|5830.2|5827.5|5828.1|5825.2|98
1697712900000|2023-10-19 10:55:00|5827.7|5825.9|5831.1|5828.1|5831.7|5828.7|5827.7|5825|134
1697713200000|2023-10-19 11:00:00|5831.2|5828.2|5828|5826.2|5832.3|5830.1|5827.7|5825.9|233
1697713500000|2023-10-19 11:05:00|5827.9|5826.1|5826.5|5824.7|5828.4|5826.6|5825.6|5823.7|195
1697713800000|2023-10-19 11:10:00|5826.6|5824.8|5827|5825.2|5828.6|5826.4|5826.1|5824.3|153
1697714100000|2023-10-19 11:15:00|5827.1|5825.3|5827.6|5825.8|5828.2|5826.4|5826.9|5824.7|195
1697714400000|2023-10-19 11:20:00|5827.5|5825.7|5827.5|5825.7|5828.3|5826.5|5826.6|5824.8|170
1697714700000|2023-10-19 11:25:00|5827.6|5825.8|5827|5825.2|5828.1|5826.3|5826.7|5824.9|152
1697715000000|2023-10-19 11:30:00|5827.1|5825.3|5826.9|5825.1|5827.6|5825.8|5826.2|5824.4|150
1697715300000|2023-10-19 11:35:00|5827|5825.2|5827.7|5825.9|5828.1|5826.3|5826.6|5824.8|189
1697715600000|2023-10-19 11:40:00|5828|5826.2|5826.6|5824.8|5829.1|5827.3|5826.3|5824.5|150
1697715900000|2023-10-19 11:45:00|5826.7|5824.9|5827.5|5825.7|5828.7|5826.8|5826.6|5824.2|222
1697716200000|2023-10-19 11:50:00|5827.4|5825.6|5826.4|5824.6|5828|5826.2|5825.8|5823.7|170
1697716500000|2023-10-19 11:55:00|5826.3|5824.5|5826.4|5824.6|5827.2|5825.4|5825|5823.2|244
1697716800000|2023-10-19 12:00:00|5826.3|5824.5|5827.6|5825.8|5827.9|5826.1|5825|5823.2|272
1697717100000|2023-10-19 12:05:00|5827.7|5825.9|5828|5826.2|5829.4|5827.6|5826.7|5824.9|256
1697717400000|2023-10-19 12:10:00|5828.1|5826.3|5828.8|5827|5829.7|5827.9|5827.2|5825.4|221
1697717700000|2023-10-19 12:15:00|5828.9|5827.1|5828.4|5826.6|5829.8|5828|5827.5|5825.7|240
1697718000000|2023-10-19 12:20:00|5828.5|5826.7|5828.9|5827.1|5829.4|5827.6|5827.7|5825.9|286
1697718300000|2023-10-19 12:25:00|5829.1|5827.3|5829.8|5826.4|5830.2|5827.6|5827.9|5825.5|199
1697718600000|2023-10-19 12:30:00|5830|5826.3|5831.9|5830.1|5832|5830.2|5825.3|5822.4|414
1697718900000|2023-10-19 12:35:00|5832|5830.2|5834.6|5832.8|5836.2|5834.4|5830|5828.2|436
1697719200000|2023-10-19 12:40:00|5834.3|5832.5|5833.3|5831.5|5835.2|5833.4|5831|5829.2|487
1697719500000|2023-10-19 12:45:00|5833.2|5831.4|5832.8|5831|5836.2|5834.3|5832.5|5830.7|407
1697719800000|2023-10-19 12:50:00|5832.7|5830.9|5834.5|5831.5|5834.6|5832.8|5829.9|5828.1|374
1697720100000|2023-10-19 12:55:00|5834.4|5831.4|5834.5|5832.7|5836.1|5834.3|5832.5|5830.3|405
1697720400000|2023-10-19 13:00:00|5834.6|5832.8|5835.5|5833.7|5836|5834.2|5832.8|5831|371
1697720700000|2023-10-19 13:05:00|5835.4|5833.6|5835.1|5833.3|5836.2|5834.4|5832.3|5830.5|255
1697721000000|2023-10-19 13:10:00|5835|5833.2|5834|5832.2|5836.1|5834.3|5833.5|5831.7|281
1697721300000|2023-10-19 13:15:00|5834.1|5832.3|5837.2|5834.2|5837.2|5834.8|5833.8|5832|291
1697721600000|2023-10-19 13:20:00|5837|5834|5834.2|5832.4|5837.2|5835|5832.9|5831|297
1697721900000|2023-10-19 13:25:00|5834.1|5832.3|5834.1|5832.3|5835.2|5833.4|5831.7|5829.9|277
1697722200000|2023-10-19 13:30:00|5834.2|5832.4|5835.5|5833.7|5837.3|5834.9|5833.2|5831.4|440
1697722500000|2023-10-19 13:35:00|5835.4|5833.6|5839|5837.2|5839.7|5837.9|5832.1|5830.3|380
1697722800000|2023-10-19 13:40:00|5839.2|5837.4|5839.5|5837.7|5842.4|5840.4|5838.5|5836.7|427
1697723100000|2023-10-19 13:45:00|5839.1|5837.3|5840.1|5838.3|5841.6|5839.8|5837.6|5835.8|338
1697723400000|2023-10-19 13:50:00|5840|5838.2|5839|5837.2|5841.5|5839.7|5837.6|5835.8|340
1697723700000|2023-10-19 13:55:00|5839.4|5837.6|5839.5|5836.5|5840.8|5839|5838.7|5836.3|339
1697724000000|2023-10-19 14:00:00|5839.4|5836.4|5835.4|5833.6|5841.1|5838.3|5833.9|5832.1|429
1697724300000|2023-10-19 14:05:00|5835.3|5833.5|5834.9|5833.1|5835.7|5833.9|5831.5|5829.7|308
1697724600000|2023-10-19 14:10:00|5835|5833.2|5838.6|5836.8|5838.9|5837.1|5833.7|5831.9|358
1697724900000|2023-10-19 14:15:00|5838.5|5836.7|5836.2|5834.4|5839.5|5837.7|5833.6|5831.8|318
1697725200000|2023-10-19 14:20:00|5836.1|5834.3|5837.9|5836.1|5838.8|5837|5835.5|5833.7|359
1697725500000|2023-10-19 14:25:00|5837.8|5836|5833.9|5832.1|5838.4|5836.6|5833.9|5832.1|351
1697725800000|2023-10-19 14:30:00|5834|5832.2|5836.7|5834.9|5836.8|5835|5833.9|5832.1|377
1697726100000|2023-10-19 14:35:00|5836.8|5835|5836.5|5834.7|5839.6|5837.8|5835.7|5833.9|359
1697726400000|2023-10-19 14:40:00|5836.7|5834.9|5835.5|5833.7|5837.6|5835.8|5834.7|5832.9|359
1697726700000|2023-10-19 14:45:00|5835.4|5833.6|5834.7|5832.9|5836.3|5834.5|5833.4|5831.6|364
1697727000000|2023-10-19 14:50:00|5834.5|5832.7|5833.7|5831.9|5836|5834.2|5832.3|5830.5|359
1697727300000|2023-10-19 14:55:00|5833.8|5832|5834.5|5832.7|5834.7|5832.9|5833.1|5831.3|312
1697727600000|2023-10-19 15:00:00|5834.6|5832.8|5837.5|5835.7|5837.5|5835.7|5834.2|5832.4|333
1697727900000|2023-10-19 15:05:00|5837.6|5835.8|5838.5|5836.7|5840.5|5838.7|5837.2|5835.4|331
1697728200000|2023-10-19 15:10:00|5838.3|5836.5|5839.9|5838.1|5840.6|5838.8|5838.1|5836.3|295
1697728500000|2023-10-19 15:15:00|5839.7|5837.9|5839.2|5837.4|5840.4|5838.6|5838.3|5836.5|300
1697728800000|2023-10-19 15:20:00|5839.1|5837.3|5840.5|5838.7|5840.7|5838.9|5836.5|5834.7|288
1697729100000|2023-10-19 15:25:00|5840.6|5838.8|5840|5838.2|5842.1|5840.3|5840|5838.2|305
1697729400000|2023-10-19 15:30:00|5840.1|5838.3|5840.8|5839|5842.2|5840.4|5839.5|5837.7|281
1697729700000|2023-10-19 15:35:00|5840.9|5839.1|5842.9|5841.1|5843.9|5842.1|5840.5|5838.7|300
1697730000000|2023-10-19 15:40:00|5843|5841.2|5843.7|5841.9|5845.1|5843.3|5842.9|5841.1|256
1697730300000|2023-10-19 15:45:00|5843.6|5841.8|5842.4|5840.6|5844.4|5842.6|5842.3|5840.5|216
1697730600000|2023-10-19 15:50:00|5842.3|5840.5|5839.3|5837.5|5842.3|5840.5|5838.7|5836.9|240
1697730900000|2023-10-19 15:55:00|5839.4|5837.6|5839.4|5837.6|5840.2|5838.4|5838|5836.2|218
1697731200000|2023-10-19 16:00:00|5839.5|5837.7|5858.2|5855.2|5866.1|5863.1|5829.9|5826.9|874
1697731500000|2023-10-19 16:05:00|5858.4|5855.4|5851.9|5850.1|5860.9|5857.9|5851.8|5849.8|711
1697731800000|2023-10-19 16:10:00|5851.8|5850|5854.8|5853|5857.7|5855.7|5851|5848.5|592
1697732100000|2023-10-19 16:15:00|5854.4|5852.6|5863.5|5861.7|5865.2|5863.4|5853|5850.6|496
1697732400000|2023-10-19 16:20:00|5863.6|5861.8|5863.6|5860.6|5868.3|5865.8|5863.2|5860.4|510
1697732700000|2023-10-19 16:25:00|5863.7|5860.7|5855.3|5852.3|5863.9|5861.8|5852.7|5850.3|681
1697733000000|2023-10-19 16:30:00|5855.6|5852.6|5846.1|5843.1|5857.2|5854.2|5843.5|5841.1|668
1697733300000|2023-10-19 16:35:00|5845.8|5842.8|5843.1|5840.1|5846.2|5843.2|5835.8|5832.8|798
1697733600000|2023-10-19 16:40:00|5843.2|5840.2|5843.9|5840.9|5851.9|5848.9|5841.9|5838.9|766
1697733900000|2023-10-19 16:45:00|5844.2|5841.2|5850.8|5847.8|5853.5|5850.5|5843.8|5840.8|687
1697734200000|2023-10-19 16:50:00|5850.9|5847.9|5858.9|5855.9|5859.5|5856.8|5849.6|5846.8|617
1697734500000|2023-10-19 16:55:00|5858.8|5855.8|5859.5|5857.7|5863.1|5860.8|5857.2|5854.2|485
1697734800000|2023-10-19 17:00:00|5859.6|5857.8|5859.6|5856.6|5863.9|5861.5|5857.5|5854.7|503
1697735100000|2023-10-19 17:05:00|5859.7|5856.7|5863.7|5860.7|5865.2|5863.3|5858|5855.5|571
1697735400000|2023-10-19 17:10:00|5863.6|5860.6|5862.7|5859.7|5866.3|5863.7|5861.3|5858.9|502
1697735700000|2023-10-19 17:15:00|5862.6|5859.6|5864.9|5863.1|5866.6|5863.9|5858.4|5856.6|532
1697736000000|2023-10-19 17:20:00|5865|5863.2|5858.2|5856.4|5865.6|5863.8|5857.9|5856.1|527
1697736300000|2023-10-19 17:25:00|5858.4|5856.6|5859.6|5857.8|5860.3|5858.5|5856.6|5854.8|478
1697736600000|2023-10-19 17:30:00|5860.4|5857.4|5857.3|5855.5|5863.9|5861.4|5856.9|5855.1|580
1697736900000|2023-10-19 17:35:00|5857.4|5855.6|5849.9|5848.1|5857.8|5856|5849.4|5847.3|410
1697737200000|2023-10-19 17:40:00|5850.1|5848.3|5846.9|5845.1|5850.3|5848.5|5845.7|5843.4|418
1697737500000|2023-10-19 17:45:00|5847|5845.2|5849.5|5847.7|5850.1|5848.3|5845.8|5843.6|374
1697737800000|2023-10-19 17:50:00|5849.8|5848|5850.7|5848.9|5852|5850.2|5849.3|5847.5|354
1697738100000|2023-10-19 17:55:00|5850.6|5848.8|5856.4|5853.4|5856.7|5853.7|5850.5|5848.7|359
1697738400000|2023-10-19 18:00:00|5856.3|5853.3|5859.6|5856.6|5860.6|5857.6|5856.3|5853.3|403
1697738700000|2023-10-19 18:05:00|5859.7|5856.7|5859.7|5856.7|5860.9|5858.5|5856.4|5853.4|356
1697739000000|2023-10-19 18:10:00|5859.6|5856.6|5862.2|5860.4|5864.9|5863.1|5858.8|5856.4|365
1697739300000|2023-10-19 18:15:00|5862.5|5860.7|5861.8|5860|5864.9|5863.1|5860.2|5858.4|402
1697739600000|2023-10-19 18:20:00|5861.9|5860.1|5856.5|5854.7|5861.9|5860.1|5856.5|5854.7|407
1697739900000|2023-10-19 18:25:00|5856.1|5854.3|5857.9|5856.1|5858|5856.2|5855.6|5853.8|293
1697740200000|2023-10-19 18:30:00|5857.8|5856|5851.7|5849.9|5857.8|5856|5851.6|5849.8|226
1697740500000|2023-10-19 18:35:00|5851.6|5849.8|5850.2|5848.4|5851.6|5849.8|5849.1|5847.3|278
1697740800000|2023-10-19 18:40:00|5850.1|5848.3|5847.2|5845.4|5850.2|5848.4|5846.4|5843.9|208
1697741100000|2023-10-19 18:45:00|5847.3|5845.5|5846.3|5844.5|5848.7|5846.9|5845.8|5844|234
1697741400000|2023-10-19 18:50:00|5846.2|5844.4|5842.5|5840.7|5846.2|5844.4|5842.2|5840.4|229
1697741700000|2023-10-19 18:55:00|5842.6|5840.8|5845.1|5843.3|5847.8|5846|5842.2|5840.4|252
1697742000000|2023-10-19 19:00:00|5845.2|5843.4|5851.7|5849.9|5852.4|5850.6|5845.2|5843.4|390
1697742300000|2023-10-19 19:05:00|5851.9|5850.1|5848.7|5846.9|5852|5850.1|5848|5846.2|279
1697742600000|2023-10-19 19:10:00|5848.8|5847|5849.7|5847.9|5851.6|5849.8|5848.2|5845.8|296
1697742900000|2023-10-19 19:15:00|5850|5848.2|5850.8|5849|5851.1|5849.3|5848.5|5846.7|259
1697743200000|2023-10-19 19:20:00|5850.9|5849.1|5852.4|5850.6|5853.3|5851.5|5850.6|5848.8|300
1697743500000|2023-10-19 19:25:00|5852.6|5850.8|5851.8|5850|5852.8|5851|5849.8|5848|229
1697743800000|2023-10-19 19:30:00|5851.7|5849.9|5854.7|5852.9|5855.2|5853.4|5851.7|5849.9|321
1697744100000|2023-10-19 19:35:00|5854.8|5853|5854|5852.2|5855.7|5853.9|5854|5852.2|285
1697744400000|2023-10-19 19:40:00|5853.9|5852.1|5851.1|5849.3|5854.1|5852.3|5850.7|5848.9|260
1697744700000|2023-10-19 19:45:00|5851.2|5849.4|5853.3|5851.5|5853.6|5851.8|5850.7|5848.9|239
1697745000000|2023-10-19 19:50:00|5853.4|5851.6|5854.5|5852.7|5856.2|5854.4|5853.2|5851.4|340
1697745300000|2023-10-19 19:55:00|5854.7|5852.9|5856.4|5854.6|5857.1|5855|5853.9|5852.1|306
1697745600000|2023-10-19 20:00:00|5856.5|5854.7|5855.4|5852.4|5857.2|5854.9|5854.2|5852|229
1697745900000|2023-10-19 20:05:00|5855.5|5852.5|5852.5|5850.7|5855.6|5852.9|5852.5|5850.1|135
1697746200000|2023-10-19 20:10:00|5852.1|5850.3|5853.7|5850.7|5853.7|5851.5|5850.9|5848.9|91
1697746500000|2023-10-19 20:15:00|5853.8|5850.8|5852.5|5849.5|5853.8|5850.8|5851.8|5849.2|145
1697746800000|2023-10-19 20:20:00|5852.6|5849.6|5851.2|5848.2|5852.7|5850|5850.5|5848.1|83
1697747100000|2023-10-19 20:25:00|5851.5|5848.5|5851|5849.2|5851.8|5849.6|5850.6|5848.2|141
1697747400000|2023-10-19 20:30:00|5851.1|5849.3|5849.5|5847.7|5851.7|5849.7|5849.2|5847.4|148
1697747700000|2023-10-19 20:35:00|5849.4|5847.6|5849.9|5846.9|5850.5|5848|5848.8|5846.7|162
1697748000000|2023-10-19 20:40:00|5850|5847|5850.5|5847.5|5850.8|5848.2|5849.4|5847|111
1697748300000|2023-10-19 20:45:00|5850|5848.2|5849.2|5846.2|5850.2|5848.2|5848.9|5845.9|74
1697748600000|2023-10-19 20:50:00|5849.1|5846.1|5850|5847|5850.1|5847.6|5848.7|5846.1|60
1697748900000|2023-10-19 20:55:00|5850.9|5846.1|5851.4|5846.6|5851.5|5846.7|5850.7|5845.9|91
1697749200000|2023-10-19 21:00:00|5851.1|5845.3|5850.7|5844.9|5851.4|5845.6|5849.7|5843.9|25
1697749500000|2023-10-19 21:05:00|5850|5844.7|5851.1|5845.3|5851.1|5845.3|5849.6|5844.3|47
1697749800000|2023-10-19 21:10:00|5851|5845.2|5850.4|5844.6|5851.1|5845.3|5849.8|5844.3|34
1697750100000|2023-10-19 21:15:00|5850.2|5844.8|5850.3|5845|5850.8|5845|5849.7|5844.4|38
1697750400000|2023-10-19 21:20:00|5850.9|5845.1|5853.2|5847.4|5855.6|5849.8|5850.3|5844.6|78
1697750700000|2023-10-19 21:25:00|5853.5|5847.7|5851.9|5846.1|5853.5|5847.7|5851.5|5845.8|55
1697751000000|2023-10-19 21:30:00|5851.8|5846|5851.8|5846|5852.5|5846.7|5849.2|5843.4|123
1697751300000|2023-10-19 21:35:00|5851.7|5845.9|5849.7|5844.5|5852.2|5846.4|5848.8|5843|75
1697751600000|2023-10-19 21:40:00|5849.9|5844.2|5849|5843.2|5850|5844.3|5848.5|5843|105
1697751900000|2023-10-19 21:45:00|5849.1|5843.3|5848|5842.2|5849.3|5843.8|5847.7|5841.9|207
1697752200000|2023-10-19 21:50:00|5848.1|5842.3|5847.3|5842.5|5848.1|5842.7|5847.2|5841.7|86
1697752500000|2023-10-19 21:55:00|5847.2|5842.4|5847.7|5842|5848.1|5843.3|5847.2|5841.9|97
1697752800000|2023-10-19 22:00:00|5847.6|5842.1|5846.8|5842|5849.1|5844.3|5846.8|5842|93
1697753100000|2023-10-19 22:05:00|5845.9|5842.9|5844.4|5841.4|5846.4|5843.4|5844.4|5841.4|43
1697753400000|2023-10-19 22:10:00|5844.5|5841.5|5844.9|5841.9|5845.3|5842.3|5844.4|5841.4|28
1697753700000|2023-10-19 22:15:00|5844.8|5841.8|5845.4|5842.4|5845.5|5842.5|5844.6|5841.6|47
1697754000000|2023-10-19 22:20:00|5845.3|5842.3|5845.8|5842.8|5845.9|5842.9|5845.3|5842.3|52
1697754300000|2023-10-19 22:25:00|5845.9|5842.9|5845.9|5842.9|5846.4|5843.4|5845.8|5842.8|32
1697754600000|2023-10-19 22:30:00|5845.8|5842.8|5844|5841|5845.8|5842.8|5843.3|5840.3|49
1697754900000|2023-10-19 22:35:00|5843.9|5840.9|5844.1|5841.1|5844.4|5841.4|5843.3|5840.3|60
1697755200000|2023-10-19 22:40:00|5844.3|5841.3|5844.6|5841.6|5845.1|5842.1|5844.2|5841.2|42
1697755500000|2023-10-19 22:45:00|5844.5|5841.5|5843.6|5840.6|5844.7|5841.7|5843.5|5840.5|88
1697755800000|2023-10-19 22:50:00|5843.5|5840.5|5843.1|5840.1|5843.6|5840.6|5842.6|5839.6|64
1697756100000|2023-10-19 22:55:00|5843.2|5840.2|5840.4|5837.4|5843.7|5840.7|5840.3|5837.4|115
1697756400000|2023-10-19 23:00:00|5840.3|5837.3|5842.8|5839.8|5843|5840|5839.5|5836.5|96
1697756700000|2023-10-19 23:05:00|5842.9|5839.9|5843.9|5840.9|5843.9|5840.9|5842.3|5839.3|61
1697757000000|2023-10-19 23:10:00|5843.8|5840.8|5843.8|5840.8|5844.2|5841.2|5842.3|5839.3|153
1697757300000|2023-10-19 23:15:00|5843.7|5840.7|5842.3|5839.3|5844|5841|5841.9|5838.9|138
1697757600000|2023-10-19 23:20:00|5842.2|5839.2|5841.5|5838.5|5842.2|5839.2|5840.8|5837.8|90
1697757900000|2023-10-19 23:25:00|5841.6|5838.6|5841.9|5838.9|5842.3|5839.8|5841.3|5838.4|137
1697758200000|2023-10-19 23:30:00|5841.8|5838.8|5840.5|5838.7|5843.3|5840.3|5840.1|5837.7|205
1697758500000|2023-10-19 23:35:00|5840.4|5838.6|5841.1|5838.1|5841.9|5840|5839.6|5837.5|131
1697758800000|2023-10-19 23:40:00|5841.2|5838.2|5841|5839.2|5842.9|5840.3|5840.6|5838.1|143
1697759100000|2023-10-19 23:45:00|5841.2|5839.4|5841.1|5838.1|5842|5839.5|5840.2|5837.6|128
1697759400000|2023-10-19 23:50:00|5841.2|5838.2|5841.5|5839.7|5842.6|5840.1|5840.8|5837.9|141
1697759700000|2023-10-19 23:55:00|5841.7|5839.9|5841.8|5840|5842.1|5840.2|5840.9|5838.9|102
1697760000000|2023-10-20 00:00:00|5841.6|5839.8|5835.1|5833.3|5841.7|5839.9|5835|5833.2|204
1697760300000|2023-10-20 00:05:00|5835|5833.2|5833.6|5831.8|5836.7|5834.4|5833.1|5830.4|216
1697760600000|2023-10-20 00:10:00|5833.7|5831.9|5831.8|5830|5835|5832.4|5831.1|5828.3|199
1697760900000|2023-10-20 00:15:00|5831.4|5829.6|5830.8|5827.8|5832.7|5830.4|5829.9|5827.5|213
1697761200000|2023-10-20 00:20:00|5830.9|5827.9|5830.8|5829|5832|5829.1|5829.8|5827.7|161
1697761500000|2023-10-20 00:25:00|5830.7|5828.9|5830.5|5828.7|5830.9|5829.1|5829.1|5827.3|136
1697761800000|2023-10-20 00:30:00|5830.4|5828.6|5832.4|5830.6|5832.7|5830.6|5829.7|5827.2|202
1697762100000|2023-10-20 00:35:00|5832.3|5830.5|5832.4|5830.6|5834.8|5833|5831.9|5829.8|190
1697762400000|2023-10-20 00:40:00|5832.3|5830.5|5834|5831|5834.1|5831.9|5831.3|5828.8|143
1697762700000|2023-10-20 00:45:00|5834.1|5831.1|5831.4|5829.6|5834.2|5831.8|5830.8|5829|143
1697763000000|2023-10-20 00:50:00|5831.5|5829.7|5830.7|5828.9|5832.2|5830.4|5830.3|5828.5|152
1697763300000|2023-10-20 00:55:00|5831.4|5829.6|5832.7|5830.9|5832.7|5830.9|5830.2|5828.4|192
1697763600000|2023-10-20 01:00:00|5832.6|5830.8|5832.3|5830.5|5833.5|5831.7|5831.7|5829.9|238
1697763900000|2023-10-20 01:05:00|5832.2|5830.4|5830.1|5828.3|5832.3|5830.5|5829.2|5827.4|127
1697764200000|2023-10-20 01:10:00|5830|5828.2|5826.9|5825.1|5830.2|5828.4|5826.7|5824.9|189
1697764500000|2023-10-20 01:15:00|5827|5825.2|5823.5|5820.5|5827.6|5825.2|5822.6|5819.6|352
1697764800000|2023-10-20 01:20:00|5823.3|5820.3|5826.5|5823.5|5826.6|5824|5822.9|5820.2|224
1697765100000|2023-10-20 01:25:00|5825.9|5824.1|5826.2|5824.4|5828.9|5826|5825.2|5823|272
1697765400000|2023-10-20 01:30:00|5826.7|5824.9|5827.1|5824.1|5828.1|5825.7|5825.5|5823.3|258
1697765700000|2023-10-20 01:35:00|5827|5824|5825.9|5822.9|5828|5825|5825.1|5822.5|273
1697766000000|2023-10-20 01:40:00|5825.7|5822.7|5825.6|5823.8|5826.4|5823.8|5824.3|5821.3|174
1697766300000|2023-10-20 01:45:00|5825.7|5823.9|5827.6|5825.8|5828|5826.2|5824.8|5823|187
1697766600000|2023-10-20 01:50:00|5827.7|5825.9|5829.5|5827.7|5830.4|5828.6|5827.7|5825.5|207
1697766900000|2023-10-20 01:55:00|5829.6|5827.8|5829.4|5827.6|5830.3|5828.4|5829.2|5826.8|170
1697767200000|2023-10-20 02:00:00|5829.3|5827.5|5829.6|5827.8|5829.7|5827.9|5826.9|5825.1|166
1697767500000|2023-10-20 02:05:00|5829.5|5827.7|5827.6|5825.8|5829.7|5827.9|5827.5|5825.7|160
1697767800000|2023-10-20 02:10:00|5827.5|5825.7|5827.8|5826|5829.2|5827.4|5827.2|5825.4|126
1697768100000|2023-10-20 02:15:00|5827.7|5825.9|5827.7|5825.9|5828.8|5827|5826.3|5823.9|144
1697768400000|2023-10-20 02:20:00|5827.8|5826|5826.6|5824.8|5830.5|5828.4|5826.6|5824.8|176
1697768700000|2023-10-20 02:25:00|5827.1|5824.1|5827.3|5825.5|5827.6|5825.8|5826.1|5823.9|130
1697769000000|2023-10-20 02:30:00|5827.4|5825.6|5828.6|5826.8|5828.9|5827.1|5826.4|5824.6|128
1697769300000|2023-10-20 02:35:00|5828.7|5826.9|5833.6|5830.6|5834|5831|5828.7|5826.5|165
1697769600000|2023-10-20 02:40:00|5833.5|5830.5|5833.3|5830.3|5835|5832|5833|5830|142
1697769900000|2023-10-20 02:45:00|5833.4|5830.4|5837.8|5834.8|5837.8|5834.8|5832.9|5829.9|192
1697770200000|2023-10-20 02:50:00|5837.5|5834.5|5839.9|5838.1|5841|5838.3|5836.6|5833.9|158
1697770500000|2023-10-20 02:55:00|5840.4|5837.4|5839.7|5837.9|5840.4|5837.9|5838.7|5835.9|132
1697770800000|2023-10-20 03:00:00|5839.6|5837.8|5838.4|5836.6|5839.9|5838.1|5838.3|5836.5|162
1697771100000|2023-10-20 03:05:00|5838.2|5836.4|5838.8|5837|5839.1|5837.3|5838.1|5836.3|129
1697771400000|2023-10-20 03:10:00|5838.7|5836.9|5836.3|5834.5|5838.8|5837|5836|5834.2|154
1697771700000|2023-10-20 03:15:00|5836.4|5834.6|5833.7|5831.9|5836.4|5834.6|5833.3|5831.5|120
1697772000000|2023-10-20 03:20:00|5833.6|5831.8|5833.1|5831.3|5834.3|5832.5|5832.8|5831|89
1697772300000|2023-10-20 03:25:00|5833.2|5831.4|5833.8|5830.8|5834.4|5831.7|5832.5|5830.2|117
1697772600000|2023-10-20 03:30:00|5833.7|5830.7|5835|5832|5835.1|5832.2|5832.8|5830.5|89
1697772900000|2023-10-20 03:35:00|5834.9|5831.9|5832.7|5830.9|5835|5832.2|5832.7|5830.8|84
1697773200000|2023-10-20 03:40:00|5832.8|5831|5831.9|5830.1|5833.1|5831.3|5831.8|5830|112
1697773500000|2023-10-20 03:45:00|5832|5830.2|5832.9|5831.1|5833.4|5831.6|5831.8|5830|68
1697773800000|2023-10-20 03:50:00|5833|5831.2|5833.4|5831.6|5833.5|5831.7|5832.9|5831.1|63
1697774100000|2023-10-20 03:55:00|5833.3|5831.5|5834|5832.2|5834|5832.2|5833.3|5831.5|81
1697774400000|2023-10-20 04:00:00|5833.7|5831.9|5832.9|5831.1|5833.7|5831.9|5832.3|5830.5|125
1697774700000|2023-10-20 04:05:00|5832.8|5831|5833.8|5832|5833.8|5832|5832.4|5830.6|88
1697775000000|2023-10-20 04:10:00|5833.7|5831.9|5831.2|5829.4|5834|5832.2|5831.1|5829.3|127
1697775300000|2023-10-20 04:15:00|5831|5829.2|5830.3|5828.5|5831.1|5829.3|5829.9|5828.1|80
1697775600000|2023-10-20 04:20:00|5830.2|5828.4|5831.8|5830|5832|5830.1|5830.1|5828.3|108
1697775900000|2023-10-20 04:25:00|5831.7|5829.9|5830.9|5829.1|5831.9|5830.1|5830.8|5828.8|100
1697776200000|2023-10-20 04:30:00|5830.8|5829|5829.6|5827.8|5831.5|5829.7|5829.6|5827.8|108
1697776500000|2023-10-20 04:35:00|5829.7|5827.9|5832.3|5830.5|5832.3|5830.5|5829.7|5827.9|121
1697776800000|2023-10-20 04:40:00|5832.2|5830.4|5831.3|5829.5|5832.3|5830.5|5830.7|5828.9|49
1697777100000|2023-10-20 04:45:00|5831.4|5829.6|5830|5828.2|5831.4|5829.6|5830|5828.2|69
1697777400000|2023-10-20 04:50:00|5830.1|5828.3|5831.3|5829.5|5831.7|5829.9|5829.9|5828.1|132
1697777700000|2023-10-20 04:55:00|5831.2|5829.4|5832|5829|5832.1|5830.1|5830.9|5828.9|108
1697778000000|2023-10-20 05:00:00|5831.9|5828.9|5831.6|5828.6|5832.2|5829.3|5831|5828.2|210
1697778300000|2023-10-20 05:05:00|5831.5|5828.5|5830.6|5827.6|5832|5829|5828.8|5826.2|137
1697778600000|2023-10-20 05:10:00|5830.5|5827.5|5830.4|5828.6|5831.7|5829.5|5830.3|5827.3|124
1697778900000|2023-10-20 05:15:00|5830.3|5828.5|5830.9|5829.1|5832.1|5830.3|5830|5828.2|118
1697779200000|2023-10-20 05:20:00|5830.8|5829|5831.7|5829.9|5831.8|5830|5830.5|5828.7|100
1697779500000|2023-10-20 05:25:00|5831.8|5830|5833.8|5832|5834|5832.2|5831.4|5829.6|112
1697779800000|2023-10-20 05:30:00|5833.9|5832.1|5835.4|5833.6|5836.3|5834|5833.9|5832.1|157
1697780100000|2023-10-20 05:35:00|5835.3|5833.5|5832.5|5830.7|5835.4|5833.6|5832.3|5830.5|106
1697780400000|2023-10-20 05:40:00|5832.6|5830.8|5831.5|5829.7|5832.7|5830.9|5831.1|5829.3|108
1697780700000|2023-10-20 05:45:00|5831.4|5829.6|5830.8|5829|5831.7|5829.9|5830.4|5828.6|104
1697781000000|2023-10-20 05:50:00|5830.7|5828.9|5829.5|5827.7|5831|5829.2|5829.5|5827.7|164
1697781300000|2023-10-20 05:55:00|5829.6|5827.8|5828|5825|5830|5828.2|5827.9|5825|169
1697781600000|2023-10-20 06:00:00|5827.9|5824.9|5826.4|5824.6|5829.5|5827.5|5826.3|5823.6|253
1697781900000|2023-10-20 06:05:00|5826.2|5824.4|5827.7|5825.9|5828.4|5826.6|5824.7|5822.9|253
1697782200000|2023-10-20 06:10:00|5827.6|5825.8|5823.9|5822.1|5827.6|5825.8|5823.9|5822.1|177
1697782500000|2023-10-20 06:15:00|5824|5822.2|5823.7|5821.9|5825|5823.2|5822.5|5820.7|199
1697782800000|2023-10-20 06:20:00|5823.5|5821.7|5823.4|5821.6|5823.5|5821.7|5821.5|5819.7|195
1697783100000|2023-10-20 06:25:00|5823.3|5821.5|5822.2|5820.4|5823.8|5822|5821.4|5819.6|194
1697783400000|2023-10-20 06:30:00|5822.5|5820.7|5822.5|5820.7|5823|5821.2|5821.1|5819.3|238
1697783700000|2023-10-20 06:35:00|5822.4|5820.6|5822.8|5821|5823.6|5821.8|5821.4|5819.6|275
1697784000000|2023-10-20 06:40:00|5822.7|5820.9|5828.1|5825.1|5828.9|5825.9|5822|5820.2|247
1697784300000|2023-10-20 06:45:00|5828|5825|5829.5|5827.7|5829.8|5827.7|5826.5|5823.5|197
1697784600000|2023-10-20 06:50:00|5830|5827|5829.3|5827.5|5830.2|5828.1|5828.8|5826|192
1697784900000|2023-10-20 06:55:00|5829.2|5827.4|5831.3|5828.3|5832|5829.7|5829|5827.2|242
1697785200000|2023-10-20 07:00:00|5831.4|5828.4|5829.7|5827.9|5831.7|5829.1|5829.4|5827|307
1697785500000|2023-10-20 07:05:00|5829.5|5827.7|5827|5825.2|5831.4|5828.9|5826.9|5824.5|284
1697785800000|2023-10-20 07:10:00|5826.9|5825.1|5826|5823|5829.1|5826.1|5824.8|5822.5|251
1697786100000|2023-10-20 07:15:00|5826.1|5823.1|5825.5|5823.7|5827|5824.7|5823.7|5821.9|294
1697786400000|2023-10-20 07:20:00|5825.4|5823.6|5825.4|5823.6|5827.1|5825.3|5825|5823.2|246
1697786700000|2023-10-20 07:25:00|5825.5|5823.7|5825.4|5823.6|5825.7|5823.9|5823.9|5822.1|230
1697787000000|2023-10-20 07:30:00|5825.3|5823.5|5826.1|5824.3|5827.1|5824.8|5824|5822.2|240
1697787300000|2023-10-20 07:35:00|5826|5824.2|5829.4|5827.6|5830.6|5828.8|5825.6|5823.2|234
1697787600000|2023-10-20 07:40:00|5829.1|5827.3|5826.4|5824.6|5829.1|5827.3|5826|5823.9|220
1697787900000|2023-10-20 07:45:00|5826.3|5824.5|5826.5|5824.7|5828.7|5826.9|5825.6|5823.8|230
1697788200000|2023-10-20 07:50:00|5826.4|5824.6|5826.2|5824.4|5826.7|5824.9|5825.1|5823.3|167
1697788500000|2023-10-20 07:55:00|5826.1|5824.3|5821.7|5819.9|5826.2|5824.4|5821.5|5819.7|253
1697788800000|2023-10-20 08:00:00|5821.8|5820|5821|5819.2|5821.9|5820|5817.9|5815.9|258
1697789100000|2023-10-20 08:05:00|5821.1|5819.3|5822.7|5819.7|5823.5|5820.9|5820.2|5818.2|250
1697789400000|2023-10-20 08:10:00|5822.6|5819.6|5822.2|5820.4|5823.2|5821.4|5821.2|5819.4|180
1697789700000|2023-10-20 08:15:00|5822.1|5820.3|5822.2|5820.4|5823.5|5821.7|5821.7|5819.9|150
1697790000000|2023-10-20 08:20:00|5822.1|5820.3|5827.6|5824.6|5828.9|5825.9|5820.8|5818.7|291
1697790300000|2023-10-20 08:25:00|5827.2|5824.2|5826.1|5823.1|5827.7|5825.8|5826|5823.1|255
1697790600000|2023-10-20 08:30:00|5826|5823|5827.4|5824.4|5828|5825|5824|5822|249
1697790900000|2023-10-20 08:35:00|5827.5|5824.5|5829.4|5826.4|5830.1|5827.1|5826.4|5823.4|238
1697791200000|2023-10-20 08:40:00|5829.2|5826.2|5830|5827|5830.3|5827.3|5828|5825|178
1697791500000|2023-10-20 08:45:00|5829.9|5826.9|5832.9|5829.9|5835|5832|5829.1|5826.7|179
1697791800000|2023-10-20 08:50:00|5832.8|5829.8|5833.8|5830.8|5833.8|5831|5831.8|5829.4|129
1697792100000|2023-10-20 08:55:00|5833.9|5830.9|5833.8|5832|5837|5834.6|5832.9|5829.9|158
1697792400000|2023-10-20 09:00:00|5833.7|5831.9|5834.3|5832.5|5836.1|5833.3|5832.8|5830.4|163
1697792700000|2023-10-20 09:05:00|5834.2|5832.4|5834.7|5832.9|5836.3|5833.6|5833.9|5830.9|168
1697793000000|2023-10-20 09:10:00|5834.6|5832.8|5834.2|5831.2|5837.8|5834.8|5832.8|5830.3|139
1697793300000|2023-10-20 09:15:00|5833.8|5830.8|5834.2|5832.4|5835.2|5832.7|5833|5830.7|210
1697793600000|2023-10-20 09:20:00|5834.1|5832.3|5830.8|5827.8|5834.2|5832.4|5830|5827.5|176
1697793900000|2023-10-20 09:25:00|5830.9|5827.9|5829.7|5827.9|5832.1|5829.8|5829.2|5827.4|169
1697794200000|2023-10-20 09:30:00|5829.6|5827.8|5828.7|5826.9|5830.1|5828.3|5828.1|5826.3|199
1697794500000|2023-10-20 09:35:00|5828.8|5827|5828.9|5825.9|5829.2|5827.4|5826.9|5824.5|203
1697794800000|2023-10-20 09:40:00|5828.7|5825.7|5830|5827|5830.3|5827.3|5828|5825.4|185
1697795100000|2023-10-20 09:45:00|5829.9|5826.9|5827.5|5825.7|5830|5827|5826.2|5824.1|172
1697795400000|2023-10-20 09:50:00|5827.6|5825.8|5830.6|5828.8|5831.6|5829.4|5827.6|5825.8|243
1697795700000|2023-10-20 09:55:00|5830.7|5828.9|5832.7|5830.9|5832.7|5830.9|5830.7|5828.9|163
1697796000000|2023-10-20 10:00:00|5832.6|5830.8|5832.5|5830.7|5833.7|5831.9|5832.3|5830.5|169
1697796300000|2023-10-20 10:05:00|5832.6|5830.8|5831.1|5829.3|5833.2|5831.4|5830.7|5828.9|153
1697796600000|2023-10-20 10:10:00|5831.2|5829.4|5829.2|5827.4|5831.2|5829.4|5828.2|5826.4|158
1697796900000|2023-10-20 10:15:00|5829.3|5827.5|5830|5828.2|5830.7|5828.9|5829.3|5827.5|189
1697797200000|2023-10-20 10:20:00|5830.1|5828.3|5829.4|5827.6|5830.6|5828.8|5829.1|5827.3|134
1697797500000|2023-10-20 10:25:00|5829.5|5827.7|5828.4|5826.6|5829.7|5827.9|5828.1|5826.3|117
1697797800000|2023-10-20 10:30:00|5828.2|5826.4|5829|5827.2|5829.2|5827.4|5827.9|5826.1|152
1697798100000|2023-10-20 10:35:00|5828.9|5827.1|5831.4|5829.6|5831.5|5829.7|5828.6|5826.8|125
1697798400000|2023-10-20 10:40:00|5831.3|5829.5|5831|5829.2|5832.4|5830.6|5830.7|5828.9|120
1697798700000|2023-10-20 10:45:00|5830.9|5829.1|5830.7|5828.9|5831.2|5829.4|5829.9|5828.1|143
1697799000000|2023-10-20 10:50:00|5830.6|5828.8|5830.2|5828.4|5831.3|5829.5|5830|5828.2|74
1697799300000|2023-10-20 10:55:00|5830.1|5828.3|5829.4|5827.6|5831.2|5829.4|5828.7|5826.9|137
1697799600000|2023-10-20 11:00:00|5829.2|5827.4|5829.3|5827.5|5830|5828.2|5828.4|5826.6|144
1697799900000|2023-10-20 11:05:00|5829.2|5827.4|5830.6|5828.8|5831.6|5829.8|5829.2|5827.4|154
1697800200000|2023-10-20 11:10:00|5830.5|5828.7|5830.9|5829.1|5831.2|5829.4|5829.8|5828|163
1697800500000|2023-10-20 11:15:00|5831|5829.2|5829.9|5828.1|5831.6|5829.8|5829.3|5827.5|155
1697800800000|2023-10-20 11:20:00|5829.8|5828|5830.2|5828.4|5831.5|5829.7|5828.6|5826.8|160
1697801100000|2023-10-20 11:25:00|5830.3|5828.5|5830.5|5828.7|5830.8|5829|5828.3|5826.5|175
1697801400000|2023-10-20 11:30:00|5830.6|5828.8|5830.4|5828.6|5831.2|5829.4|5829.4|5827.6|124
1697801700000|2023-10-20 11:35:00|5830.2|5828.4|5831.4|5829.6|5832.5|5830.7|5829.7|5827.9|161
1697802000000|2023-10-20 11:40:00|5831.5|5829.7|5830.1|5828.3|5831.5|5829.7|5827.9|5826.1|193
1697802300000|2023-10-20 11:45:00|5830.2|5828.4|5831.5|5829.7|5831.8|5830|5830|5828.2|187
1697802600000|2023-10-20 11:50:00|5831.6|5829.8|5829.4|5827.6|5831.7|5829.9|5829.3|5827.5|228
1697802900000|2023-10-20 11:55:00|5829.5|5827.7|5829.8|5828|5831.1|5829.3|5829.2|5827.4|196
1697803200000|2023-10-20 12:00:00|5829.7|5827.9|5832.1|5829.1|5832.2|5829.2|5829.4|5827.1|173
1697803500000|2023-10-20 12:05:00|5832.2|5829.2|5831.5|5829.7|5833|5830.9|5831.2|5828.5|233
1697803800000|2023-10-20 12:10:00|5831.6|5829.8|5830.6|5828.8|5833.6|5831.8|5830.1|5828.3|252
1697804100000|2023-10-20 12:15:00|5830.7|5828.9|5828.4|5826.6|5830.7|5828.9|5828.1|5826.3|269
1697804400000|2023-10-20 12:20:00|5828.5|5826.7|5823.3|5821.5|5829.5|5827.7|5823|5821.2|329
1697804700000|2023-10-20 12:25:00|5823|5821.2|5822.8|5821|5824.8|5822.7|5820|5817.3|390
1697805000000|2023-10-20 12:30:00|5822.7|5820.9|5823.1|5821.3|5826.3|5824.5|5822.7|5820.9|284
1697805300000|2023-10-20 12:35:00|5823.2|5821.4|5825.4|5823.6|5825.4|5823.6|5821.9|5820.1|302
1697805600000|2023-10-20 12:40:00|5825.3|5823.5|5826.7|5824.9|5828.6|5826.8|5825.1|5823.3|348
1697805900000|2023-10-20 12:45:00|5826.6|5824.8|5827.5|5825.7|5828.3|5826.5|5825.9|5824.1|286
1697806200000|2023-10-20 12:50:00|5827.4|5825.6|5823.5|5821.7|5827.6|5825.8|5823.5|5821.7|276
1697806500000|2023-10-20 12:55:00|5823.4|5821.6|5824.9|5823.1|5825.6|5823.8|5822.4|5820.6|261
1697806800000|2023-10-20 13:00:00|5824.7|5822.9|5825.6|5823.8|5827.2|5825.4|5824.6|5822.8|305
1697807100000|2023-10-20 13:05:00|5825.3|5823.5|5825.9|5824.1|5826.6|5824.8|5823.5|5821.7|262
1697807400000|2023-10-20 13:10:00|5825.8|5824|5825.5|5823.7|5827.9|5826.1|5825.5|5823.7|288
1697807700000|2023-10-20 13:15:00|5825.4|5823.6|5826|5824.2|5826.6|5824.8|5824.2|5822.3|278
1697808000000|2023-10-20 13:20:00|5826.1|5824.3|5829|5827.2|5829.4|5827.6|5825.8|5824|292
1697808300000|2023-10-20 13:25:00|5828.8|5827|5827|5825.2|5829.6|5827.8|5826.3|5824.5|274
1697808600000|2023-10-20 13:30:00|5826.9|5825.1|5831.5|5829.7|5831.6|5829.8|5825.8|5824|444
1697808900000|2023-10-20 13:35:00|5831.3|5829.5|5833.1|5831.3|5833.7|5831.9|5830.3|5828.5|390
1697809200000|2023-10-20 13:40:00|5833.2|5831.4|5832.9|5829.9|5834.7|5831.7|5831.1|5829.3|418
1697809500000|2023-10-20 13:45:00|5833|5830|5835.3|5833.5|5837.6|5835.8|5832|5829.5|478
1697809800000|2023-10-20 13:50:00|5835.6|5833.8|5835.9|5834.1|5837.2|5835.4|5833.6|5831|411
1697810100000|2023-10-20 13:55:00|5836.1|5834.3|5833.6|5831.8|5837.5|5835.7|5833.1|5831.3|467
1697810400000|2023-10-20 14:00:00|5833.5|5831.7|5834.3|5832.5|5837.2|5835.4|5832.1|5830.3|426
1697810700000|2023-10-20 14:05:00|5834.4|5832.6|5832.1|5830.3|5836.2|5834.4|5830.2|5828.4|409
1697811000000|2023-10-20 14:10:00|5832|5830.2|5827.2|5825.4|5833|5831.2|5827.1|5825.3|418
1697811300000|2023-10-20 14:15:00|5826.7|5824.9|5824.5|5822.7|5827.6|5825.8|5824.1|5822.3|356
1697811600000|2023-10-20 14:20:00|5824.2|5822.4|5825.9|5824.1|5827.2|5825.4|5823.6|5821.8|331
1697811900000|2023-10-20 14:25:00|5825.8|5824|5824.1|5822.3|5826.5|5824.7|5823.7|5821.9|324
1697812200000|2023-10-20 14:30:00|5824|5822.2|5828.6|5826.8|5829.4|5827.6|5823.1|5821.3|353
1697812500000|2023-10-20 14:35:00|5828.7|5826.9|5828|5826.2|5829.9|5827.8|5826.6|5824.7|400
1697812800000|2023-10-20 14:40:00|5827.9|5826.1|5826.7|5824.9|5829.1|5827.3|5826.6|5824.8|362
1697813100000|2023-10-20 14:45:00|5826.6|5824.8|5828.6|5826.8|5828.7|5826.9|5825.2|5823.4|341
1697813400000|2023-10-20 14:50:00|5828.7|5826.9|5832|5830.2|5833.1|5831.3|5828.2|5826.4|373
1697813700000|2023-10-20 14:55:00|5831.9|5830.1|5828.5|5826.7|5832.3|5830.5|5828.5|5826.1|245
1697814000000|2023-10-20 15:00:00|5828.4|5826.6|5833.2|5831.4|5834.4|5831.9|5827|5825.2|285
1697814300000|2023-10-20 15:05:00|5833.1|5831.3|5832.2|5830.4|5835.3|5833.2|5831.7|5829.6|361
1697814600000|2023-10-20 15:10:00|5832.1|5830.3|5832.5|5830.7|5833.2|5830.9|5828.1|5826.3|362
1697814900000|2023-10-20 15:15:00|5832.6|5830.8|5832.5|5830.7|5834.8|5833|5831.3|5829.5|358
1697815200000|2023-10-20 15:20:00|5832.6|5830.8|5830.9|5829.1|5834.2|5831.7|5830.5|5828.7|322
1697815500000|2023-10-20 15:25:00|5831|5829.2|5830.5|5828.7|5831.6|5829.8|5829.5|5827.7|269
1697815800000|2023-10-20 15:30:00|5830.4|5828.6|5824.1|5822.3|5830.4|5828.6|5824|5822.2|247
1697816100000|2023-10-20 15:35:00|5824.4|5822.6|5824.6|5822.8|5826|5824.2|5824|5822.2|272
1697816400000|2023-10-20 15:40:00|5824.5|5822.7|5825.9|5824.1|5827.1|5825.3|5823.7|5821.9|276
1697816700000|2023-10-20 15:45:00|5826|5824.2|5827|5825.2|5827.5|5825.7|5825|5823.2|248
1697817000000|2023-10-20 15:50:00|5827.1|5825.3|5829.3|5826.3|5829.3|5826.3|5826.2|5823.5|252
1697817300000|2023-10-20 15:55:00|5828.7|5826.9|5829|5827.2|5829.9|5827.8|5827.9|5825.9|250
1697817600000|2023-10-20 16:00:00|5829.1|5827.3|5824|5822.2|5829.7|5827.9|5823.4|5821.6|284
1697817900000|2023-10-20 16:05:00|5824.2|5822.4|5823.2|5821.4|5824.6|5822.8|5822|5820.2|248
1697818200000|2023-10-20 16:10:00|5823.1|5821.3|5823.1|5821.3|5824.2|5822.3|5822.2|5820.4|267
1697818500000|2023-10-20 16:15:00|5823|5821.2|5825.8|5824|5826.1|5824.3|5822.4|5820.6|271
1697818800000|2023-10-20 16:20:00|5825.7|5823.9|5827.5|5825.7|5827.6|5825.8|5824.8|5822.9|241
1697819100000|2023-10-20 16:25:00|5827.6|5825.8|5827.7|5825.9|5828.6|5826.8|5826.9|5825.1|198
1697819400000|2023-10-20 16:30:00|5827.8|5826|5830.5|5828.7|5830.8|5829|5827.8|5826|189
1697819700000|2023-10-20 16:35:00|5830.6|5828.8|5830.6|5828.8|5831.1|5829.3|5829.1|5827.3|223
1697820000000|2023-10-20 16:40:00|5830.8|5829|5832.7|5830.9|5833.2|5831.4|5829.9|5828.1|192
1697820300000|2023-10-20 16:45:00|5832.6|5830.8|5832.2|5830.4|5833.5|5831.7|5831.2|5829.4|234
1697820600000|2023-10-20 16:50:00|5832.3|5830.5|5830.6|5828.8|5833.2|5831.4|5830.6|5828.8|273
1697820900000|2023-10-20 16:55:00|5830.5|5828.7|5831.6|5829.8|5832.3|5830.5|5830|5828.2|290
1697821200000|2023-10-20 17:00:00|5831.7|5829.9|5830.6|5828.8|5832.7|5830.9|5830.4|5828.6|313
1697821500000|2023-10-20 17:05:00|5830.7|5828.9|5830.8|5829|5831.2|5829.4|5828.9|5827.1|280
1697821800000|2023-10-20 17:10:00|5830.9|5829.1|5833.8|5832|5834.4|5832.6|5830.7|5828.9|243
1697822100000|2023-10-20 17:15:00|5833.6|5831.8|5834.7|5832.9|5836.4|5834.1|5832.8|5831|361
1697822400000|2023-10-20 17:20:00|5834.8|5833|5834.3|5831.3|5836.4|5834|5833.3|5830.3|388
1697822700000|2023-10-20 17:25:00|5834.2|5831.2|5834|5832.2|5834.3|5832.5|5832.2|5830.2|296
1697823000000|2023-10-20 17:30:00|5834.1|5832.3|5833.9|5832.1|5834.7|5832.9|5832.5|5830.7|251
1697823300000|2023-10-20 17:35:00|5833.8|5832|5831.8|5830|5833.8|5832|5831.8|5830|229
1697823600000|2023-10-20 17:40:00|5831.7|5829.9|5834.7|5832.9|5836.9|5835.1|5831.7|5829.9|235
1697823900000|2023-10-20 17:45:00|5834.8|5833|5829.7|5827.9|5835.2|5833.4|5829.7|5827.9|248
1697824200000|2023-10-20 17:50:00|5829.6|5827.8|5829.7|5827.9|5831.2|5829.4|5829.2|5827.4|193
1697824500000|2023-10-20 17:55:00|5829.8|5828|5831.1|5829.3|5831.3|5829.5|5829.6|5827.8|197
1697824800000|2023-10-20 18:00:00|5831.2|5829.4|5829.5|5827.7|5831.7|5829.9|5828.9|5827.1|242
1697825100000|2023-10-20 18:05:00|5829.8|5828|5829.7|5827.9|5830.7|5828.9|5828.6|5826.8|252
1697825400000|2023-10-20 18:10:00|5829.8|5828|5825.1|5823.3|5829.8|5828|5824.8|5823|292
1697825700000|2023-10-20 18:15:00|5825|5823.2|5824.7|5822.9|5826|5824.2|5823.3|5821.5|291
1697826000000|2023-10-20 18:20:00|5824.8|5823|5824.7|5822.9|5826.1|5824.1|5824.2|5822.4|209
1697826300000|2023-10-20 18:25:00|5824.8|5823|5823.4|5821.6|5824.8|5823|5822.9|5821.1|207
1697826600000|2023-10-20 18:30:00|5823.5|5821.7|5825.9|5824.1|5826.3|5824.5|5822.9|5820.7|180
1697826900000|2023-10-20 18:35:00|5825.8|5824|5825.3|5823.5|5827.1|5825.3|5824.4|5822.6|171
1697827200000|2023-10-20 18:40:00|5825.2|5823.4|5825.4|5823.6|5825.6|5823.8|5823.4|5821.6|191
1697827500000|2023-10-20 18:45:00|5825.5|5823.7|5827.6|5825.8|5827.7|5825.9|5825.2|5823.4|170
1697827800000|2023-10-20 18:50:00|5827.3|5825.5|5826.2|5824.4|5827.6|5825.8|5825.6|5823.8|145
1697828100000|2023-10-20 18:55:00|5826.3|5824.5|5824.3|5822.5|5827.2|5825.4|5824.3|5822.5|138
1697828400000|2023-10-20 19:00:00|5824.4|5822.6|5824.2|5822.4|5825.7|5823.9|5824|5822.2|192
1697828700000|2023-10-20 19:05:00|5824.3|5822.5|5824.5|5822.7|5825.8|5824|5824.3|5822.5|149
1697829000000|2023-10-20 19:10:00|5824.4|5822.6|5824.1|5822.3|5825.2|5823.4|5823.4|5821.6|157
1697829300000|2023-10-20 19:15:00|5824|5822.2|5825.3|5823.5|5826.2|5823.9|5823.8|5822|131
1697829600000|2023-10-20 19:20:00|5825.2|5823.4|5823.7|5820.7|5825.3|5823.5|5823|5820.7|157
1697829900000|2023-10-20 19:25:00|5822.5|5820.5|5823.7|5821.9|5823.8|5822|5822|5819.5|143
1697830200000|2023-10-20 19:30:00|5823.8|5822|5824|5822.2|5824.6|5822.8|5823.3|5821.5|185
1697830500000|2023-10-20 19:35:00|5823.9|5822.1|5823.5|5821.7|5824.5|5822.7|5822.8|5821|193
1697830800000|2023-10-20 19:40:00|5823.4|5821.6|5822.2|5820.4|5824|5821.8|5821.9|5819.1|210
1697831100000|2023-10-20 19:45:00|5822.7|5819.7|5823.3|5820.3|5823.4|5821.1|5821.3|5818.9|170
1697831400000|2023-10-20 19:50:00|5823.4|5820.4|5823.8|5822|5824.3|5822.5|5821.6|5819.1|204
1697831700000|2023-10-20 19:55:00|5823.7|5821.9|5823.3|5821.5|5824.9|5823.1|5823.2|5821.4|248
1697832000000|2023-10-20 20:00:00|5823.4|5821.6|5826.1|5823.1|5826.5|5823.5|5823.1|5820.7|99
1697832300000|2023-10-20 20:05:00|5826|5823|5826.4|5823.4|5826.7|5823.7|5825.9|5822.9|116
1697832600000|2023-10-20 20:10:00|5826.3|5823.3|5828.5|5825.5|5828.6|5825.6|5826.3|5823.3|56
1697832900000|2023-10-20 20:15:00|5828.6|5825.6|5828|5825|5829.1|5826.1|5827.4|5824.4|57
1697833200000|2023-10-20 20:20:00|5828.1|5825.1|5827.4|5824.4|5828.4|5825.4|5827.4|5824.4|33
1697833500000|2023-10-20 20:25:00|5827.5|5824.5|5827.9|5824.9|5827.9|5824.9|5827|5824|41
1697833800000|2023-10-20 20:30:00|5827.8|5824.8|5827.4|5824.4|5828.2|5825.2|5827.3|5824.3|78
1697834100000|2023-10-20 20:35:00|5827.3|5824.3|5825.9|5822.9|5827.6|5824.6|5825.8|5822.8|128
1697834400000|2023-10-20 20:40:00|5825.8|5822.8|5828.2|5825.2|5828.3|5825.3|5825.8|5822.8|64
1697834700000|2023-10-20 20:45:00|5828.1|5825.1|5828.2|5825.2|5828.4|5825.4|5827.1|5824.1|138
1697835000000|2023-10-20 20:50:00|5828.3|5825.3|5829|5826|5829.3|5826.3|5828.3|5825.3|86
1697835300000|2023-10-20 20:55:00|5830.1|5825.3|5831.2|5825.4|5831.7|5825.9|5828.6|5822.8|202
1698004800000|2023-10-22 20:00:00|5831|5821|5831|5821|5831|5821|5831|5821|1
1698006000000|2023-10-22 20:20:00|5835.3|5825.3|5831|5821|5835.3|5825.3|5831|5821|2
1698006300000|2023-10-22 20:25:00|5835.3|5825.3|5835.3|5825.3|5835.3|5825.3|5831|5821|5
1698007200000|2023-10-22 20:40:00|5831|5821|5832.1|5822.1|5835.3|5825.3|5831|5821|4
1698007500000|2023-10-22 20:45:00|5835.5|5825.5|5831|5821|5835.5|5825.5|5831|5821|4
1698007800000|2023-10-22 20:50:00|5835.5|5825.5|5833.9|5823.9|5835.5|5825.5|5833.9|5823.9|2
1698008100000|2023-10-22 20:55:00|5834.8|5823|5833.1|5821.3|5834.8|5823|5832.2|5820.4|5
1698008400000|2023-10-22 21:00:00|5834.8|5823|5828.2|5822.4|5834.8|5826|5825.8|5820|10
1698008700000|2023-10-22 21:05:00|5827.7|5821.9|5829.2|5823.4|5830.1|5824.3|5827.1|5821.3|65
1698009000000|2023-10-22 21:10:00|5829.6|5823.8|5826.9|5821.1|5829.6|5823.8|5826.9|5821.1|30
1698009300000|2023-10-22 21:15:00|5827|5821.2|5837|5831.2|5838.9|5833.1|5827|5821.2|93
1698009600000|2023-10-22 21:20:00|5836.9|5831.1|5832.7|5826.9|5838.9|5833.1|5832.1|5826.3|50
1698009900000|2023-10-22 21:25:00|5834.5|5828.7|5837.1|5831.3|5838.4|5832.6|5832.6|5826.8|15
1698010200000|2023-10-22 21:30:00|5835.3|5829.5|5828.4|5822.6|5835.3|5829.5|5828.1|5822.3|91
1698010500000|2023-10-22 21:35:00|5828.6|5822.8|5830.5|5824.7|5831.7|5825.9|5828.2|5822.4|54
1698010800000|2023-10-22 21:40:00|5830.8|5825|5829.3|5823.5|5832.2|5826.4|5827.1|5821.3|67
1698011100000|2023-10-22 21:45:00|5830.5|5824.7|5830.7|5824.9|5832.6|5826.8|5827.6|5821.8|105
1698011400000|2023-10-22 21:50:00|5830.6|5824.8|5832|5826.2|5832.3|5826.5|5830.6|5824.8|95
1698011700000|2023-10-22 21:55:00|5832.1|5826.3|5834.9|5829.1|5835.7|5829.9|5831.9|5826.1|87
1698012000000|2023-10-22 22:00:00|5834.8|5829|5831.6|5826.4|5834.8|5829|5828.8|5823|234
1698012300000|2023-10-22 22:05:00|5830.7|5827.3|5830.4|5827.4|5831.2|5828.2|5830.3|5827.3|61
1698012600000|2023-10-22 22:10:00|5830.3|5827.3|5831|5828|5831.2|5828.2|5830.3|5827.3|37
1698012900000|2023-10-22 22:15:00|5831.1|5828.1|5832|5829|5832.2|5829.2|5831|5828|54
1698013200000|2023-10-22 22:20:00|5832.1|5829.1|5831.7|5828.7|5832.2|5829.2|5831.1|5828.1|50
1698013500000|2023-10-22 22:25:00|5831.6|5828.6|5831.3|5828.3|5831.7|5828.7|5831.1|5828.1|37
1698013800000|2023-10-22 22:30:00|5831.4|5828.4|5831|5828|5831.4|5828.4|5830.1|5827.1|211
1698014100000|2023-10-22 22:35:00|5831.1|5828.1|5830.1|5827.1|5831.2|5828.2|5829.6|5826.6|81
1698014400000|2023-10-22 22:40:00|5830.2|5827.2|5830.4|5827.4|5830.8|5827.8|5829.9|5826.9|105
1698014700000|2023-10-22 22:45:00|5830.5|5827.5|5829.7|5826.7|5830.9|5827.9|5829.7|5826.7|44
1698015000000|2023-10-22 22:50:00|5829.8|5826.8|5830|5827|5830.1|5827.1|5829.7|5826.7|82
1698015300000|2023-10-22 22:55:00|5830.1|5827.1|5830.6|5827.6|5830.6|5827.6|5829.5|5826.5|96
1698015600000|2023-10-22 23:00:00|5830.5|5827.5|5830.8|5827.8|5831.4|5828.4|5829.9|5826.9|116
1698015900000|2023-10-22 23:05:00|5830.7|5827.7|5831.2|5828.2|5831.7|5828.7|5830.2|5827.2|86
1698016200000|2023-10-22 23:10:00|5831.1|5828.1|5831.2|5828.2|5832.4|5829.6|5831|5828|123
1698016500000|2023-10-22 23:15:00|5831.3|5828.3|5830.6|5827.6|5831.9|5828.9|5830.5|5827.5|95
1698016800000|2023-10-22 23:20:00|5830.5|5827.5|5830.6|5827.6|5831.5|5828.5|5829.8|5826.8|72
1698017100000|2023-10-22 23:25:00|5830.5|5827.5|5831.1|5828.1|5831.1|5828.1|5829.4|5826.4|81
1698017400000|2023-10-22 23:30:00|5831|5828|5830.1|5827.1|5831|5828|5829.4|5826.4|73
1698017700000|2023-10-22 23:35:00|5830.2|5827.2|5831.4|5828.4|5831.6|5828.6|5829.9|5827|69
1698018000000|2023-10-22 23:40:00|5831.5|5828.5|5833.1|5830.1|5833.5|5830.5|5831.5|5828.5|61
1698018300000|2023-10-22 23:45:00|5833.2|5830.2|5831.9|5828.9|5833.2|5830.2|5831.1|5828.1|95
1698018600000|2023-10-22 23:50:00|5831.8|5828.8|5829.6|5826.6|5832.5|5829.5|5829.6|5826.6|84
1698018900000|2023-10-22 23:55:00|5829.5|5826.5|5830.3|5827.3|5830.4|5828|5829|5826.5|78
1698019200000|2023-10-23 00:00:00|5829.8|5826.8|5830|5828.2|5831|5829.2|5829.2|5826.6|163
1698019500000|2023-10-23 00:05:00|5829.9|5828.1|5830.7|5827.7|5831.2|5828.3|5829|5827|131
1698019800000|2023-10-23 00:10:00|5830.9|5827.9|5829.2|5827.4|5831.3|5829|5829.1|5827.1|157
1698020100000|2023-10-23 00:15:00|5829.1|5827.3|5827.1|5825.3|5829.6|5827.3|5826.3|5824|166
1698020400000|2023-10-23 00:20:00|5827|5825.2|5827.2|5825.4|5828.5|5826.7|5826.3|5824.5|129
1698020700000|2023-10-23 00:25:00|5827.3|5825.5|5825|5823.2|5827.3|5825.5|5824.8|5823|133
1698021000000|2023-10-23 00:30:00|5824.9|5823.1|5825.8|5824|5826.2|5824|5822.8|5819.8|187
1698021300000|2023-10-23 00:35:00|5825.9|5824.1|5826.2|5824.4|5827.2|5825.2|5825.7|5823.4|131
1698021600000|2023-10-23 00:40:00|5826|5824.2|5825.2|5822.2|5827.9|5824.9|5825.2|5822.2|161
1698021900000|2023-10-23 00:45:00|5825.3|5822.3|5825.5|5823.7|5826|5824.2|5824.4|5822|147
1698022200000|2023-10-23 00:50:00|5825.6|5823.8|5826.5|5824.7|5827.4|5825.6|5825.2|5823.4|192
1698022500000|2023-10-23 00:55:00|5826.3|5824.5|5823.7|5821.9|5826.5|5824.7|5823.6|5821.8|137
1698022800000|2023-10-23 01:00:00|5823.6|5821.8|5821.5|5819.7|5823.7|5821.9|5819.9|5817.4|244
1698023100000|2023-10-23 01:05:00|5821.4|5819.6|5824.5|5821.5|5825|5822.2|5820|5817.5|291
1698023400000|2023-10-23 01:10:00|5823.9|5822.1|5825.6|5822.6|5827.4|5824.6|5823.7|5820.7|217
1698023700000|2023-10-23 01:15:00|5825.5|5822.5|5827.3|5825.5|5828.5|5825.6|5824.9|5822.5|179
1698024000000|2023-10-23 01:20:00|5827.2|5825.4|5827.1|5825.3|5828.6|5826.1|5826.7|5824.7|136
1698024300000|2023-10-23 01:25:00|5827|5825.2|5826.6|5824.8|5827.4|5825.6|5826.1|5823.8|134
1698024600000|2023-10-23 01:30:00|5826.4|5824.6|5825.8|5824|5827.5|5825.5|5825.1|5823.3|132
1698024900000|2023-10-23 01:35:00|5825.7|5823.9|5830.1|5827.1|5830.1|5827.1|5825.5|5823.5|176
1698025200000|2023-10-23 01:40:00|5830|5827|5830.5|5827.5|5830.5|5828|5828.4|5826|133
1698025500000|2023-10-23 01:45:00|5830.4|5827.4|5830.6|5827.6|5831.1|5828.2|5829.4|5827|105
1698025800000|2023-10-23 01:50:00|5830.5|5827.5|5830.5|5827.5|5831.6|5829|5830.3|5827.3|105
1698026100000|2023-10-23 01:55:00|5830.4|5827.4|5830.3|5827.3|5831.3|5828.3|5829.9|5826.9|79
1698026400000|2023-10-23 02:00:00|5830.1|5827.1|5828.9|5827.1|5831.5|5828.5|5828.8|5826.2|90
1698026700000|2023-10-23 02:05:00|5829.5|5826.5|5829.6|5826.6|5830.5|5827.5|5829.1|5826.1|123
1698027000000|2023-10-23 02:10:00|5829.7|5826.7|5828.1|5826.3|5829.9|5827.2|5827.8|5825.3|107
1698027300000|2023-10-23 02:15:00|5828.3|5826.5|5826.9|5825.1|5829|5826.8|5826.7|5824.9|153
1698027600000|2023-10-23 02:20:00|5827|5825.2|5826.8|5825|5827.8|5825.8|5826.2|5823.9|107
1698027900000|2023-10-23 02:25:00|5826.7|5824.9|5825.9|5824.1|5826.8|5825|5825.8|5824|90
1698028200000|2023-10-23 02:30:00|5826|5824.2|5826.4|5824.6|5827.7|5825.4|5825.9|5823.7|172
1698028500000|2023-10-23 02:35:00|5826.5|5824.7|5825.7|5823.9|5827|5825.2|5825.7|5823.8|94
1698028800000|2023-10-23 02:40:00|5825.8|5824|5823.8|5822|5826.4|5824.6|5823.8|5822|59
1698029100000|2023-10-23 02:45:00|5823.9|5822.1|5823|5821.2|5823.9|5822.1|5822.8|5821|113
1698029400000|2023-10-23 02:50:00|5822.9|5821.1|5822.2|5820.4|5823|5821.2|5821.7|5819.9|120
1698029700000|2023-10-23 02:55:00|5822.1|5820.3|5821.2|5819.4|5822.8|5821|5821.2|5819.4|139
1698030000000|2023-10-23 03:00:00|5821.4|5819.6|5823.7|5821.9|5824|5822.2|5821.4|5819.6|117
1698030300000|2023-10-23 03:05:00|5823.6|5821.8|5823.9|5822.1|5823.9|5822.1|5822.8|5821|115
1698030600000|2023-10-23 03:10:00|5824|5822.2|5824.1|5822.3|5824.9|5823.1|5823.8|5822|127
1698030900000|2023-10-23 03:15:00|5824|5822.2|5823.7|5821.9|5824.3|5822.5|5823.4|5821.6|144
1698031200000|2023-10-23 03:20:00|5823.6|5821.8|5823.5|5821.7|5824.4|5822.6|5823.4|5821.6|80
1698031500000|2023-10-23 03:25:00|5823.6|5821.8|5823.8|5820.8|5824.6|5822.4|5823.6|5820.8|76
1698031800000|2023-10-23 03:30:00|5823.2|5821.4|5825.3|5822.3|5825.6|5822.6|5822.2|5819.9|139
1698032100000|2023-10-23 03:35:00|5825.4|5822.4|5825.3|5822.3|5826.3|5823.3|5824.9|5822|106
1698032400000|2023-10-23 03:40:00|5825.2|5822.2|5824.6|5822.8|5825.4|5823.5|5824.2|5821.6|131
1698032700000|2023-10-23 03:45:00|5824.5|5822.7|5825.1|5823.3|5825.5|5823.7|5824.3|5822.1|145
1698033000000|2023-10-23 03:50:00|5825|5823.2|5826|5824.2|5826.9|5824.3|5825|5822.9|132
1698033300000|2023-10-23 03:55:00|5826.1|5824.3|5823.2|5821.4|5826.4|5824.6|5823|5820.6|157
1698033600000|2023-10-23 04:00:00|5823.1|5821.3|5824|5822.2|5824.6|5822.8|5822.3|5820.5|114
1698033900000|2023-10-23 04:05:00|5823.9|5822.1|5823.1|5821.3|5824.3|5822.5|5822.9|5821.1|117
1698034200000|2023-10-23 04:10:00|5823|5821.2|5824.1|5821.1|5824.8|5823|5822.8|5820.8|87
1698034500000|2023-10-23 04:15:00|5823.8|5822|5823.6|5821.8|5824.1|5822.2|5822.8|5820.8|66
1698034800000|2023-10-23 04:20:00|5824.2|5821.2|5824.2|5822.4|5825|5822.6|5823.6|5821.2|96
1698035100000|2023-10-23 04:25:00|5824.3|5822.5|5823.6|5821.8|5824.9|5822.8|5823.3|5821.5|78
1698035400000|2023-10-23 04:30:00|5823.5|5821.7|5822.7|5820.9|5824.1|5822.3|5822.1|5820.3|77
1698035700000|2023-10-23 04:35:00|5822.4|5820.6|5821.7|5819.9|5823.8|5821.1|5820.9|5819.1|109
1698036000000|2023-10-23 04:40:00|5821.6|5819.8|5822.7|5820.9|5822.8|5821|5821.1|5819.3|73
1698036300000|2023-10-23 04:45:00|5822.6|5820.8|5823.2|5820.2|5823.2|5821|5821.8|5820|63
1698036600000|2023-10-23 04:50:00|5823.1|5820.1|5823.5|5821.7|5823.9|5822.1|5822.5|5820|78
1698036900000|2023-10-23 04:55:00|5823.6|5821.8|5822.8|5821|5824.4|5822|5822.7|5820.9|104
1698037200000|2023-10-23 05:00:00|5822.9|5821.1|5823.7|5821.9|5824|5822.2|5822.6|5820.8|111
1698037500000|2023-10-23 05:05:00|5823.8|5822|5823.3|5821.5|5825.6|5823.8|5823.3|5821.5|123
1698037800000|2023-10-23 05:10:00|5823.4|5821.6|5823.5|5821.7|5824.3|5822.5|5823.1|5821.3|94
1698038100000|2023-10-23 05:15:00|5823.8|5822|5824.6|5822.8|5825.3|5822.9|5823.2|5821.4|90
1698038400000|2023-10-23 05:20:00|5824.4|5822.6|5824.5|5822.7|5825.6|5823.8|5824.4|5822.6|52
1698038700000|2023-10-23 05:25:00|5824.3|5822.5|5825.3|5823.5|5825.8|5824|5824.3|5822.5|82
1698039000000|2023-10-23 05:30:00|5825.8|5824|5825.5|5823.7|5826.1|5824.3|5824.4|5822.6|99
1698039300000|2023-10-23 05:35:00|5825.4|5823.6|5828.2|5826.4|5828.3|5826.5|5824.8|5823|117
1698039600000|2023-10-23 05:40:00|5828.3|5826.5|5825.5|5823.7|5828.3|5826.5|5825.3|5823.5|95
1698039900000|2023-10-23 05:45:00|5825.3|5823.5|5826.7|5824.9|5826.8|5825|5825.3|5823.4|117
1698040200000|2023-10-23 05:50:00|5826.6|5824.8|5826.8|5825|5827.7|5825.9|5826.3|5824.5|104
1698040500000|2023-10-23 05:55:00|5826.7|5824.9|5826.5|5824.7|5827.1|5825.3|5825.8|5824|134
1698040800000|2023-10-23 06:00:00|5826.3|5824.5|5829.4|5827.6|5830|5828|5825.8|5824|161
1698041100000|2023-10-23 06:05:00|5829.3|5827.5|5828.6|5826.8|5831.4|5829.4|5828.6|5826.8|120
1698041400000|2023-10-23 06:10:00|5828.7|5826.9|5828.9|5827.1|5830.2|5828.4|5828.1|5826.3|148
1698041700000|2023-10-23 06:15:00|5828.8|5827|5827|5825.2|5829.5|5827.7|5827|5825.2|120
1698042000000|2023-10-23 06:20:00|5827.2|5825.4|5828.2|5825.2|5828.7|5826.5|5826.9|5825.1|155
1698042300000|2023-10-23 06:25:00|5828.1|5825.1|5828.9|5827.1|5829.5|5827.7|5827.8|5824.9|131
1698042600000|2023-10-23 06:30:00|5829|5827.2|5831.2|5828.2|5831.3|5829.5|5829|5827.2|175
1698042900000|2023-10-23 06:35:00|5831.3|5828.3|5831.1|5829.3|5831.9|5830|5830.6|5828.3|159
1698043200000|2023-10-23 06:40:00|5831|5829.2|5833.2|5831.4|5834.2|5831.6|5831|5828.3|158
1698043500000|2023-10-23 06:45:00|5833.3|5831.5|5834.2|5831.2|5834.2|5832.1|5832.3|5829.8|134
1698043800000|2023-10-23 06:50:00|5834.3|5831.3|5834.4|5832.6|5834.6|5832.8|5832.6|5830.5|172
1698044100000|2023-10-23 06:55:00|5834.5|5832.7|5827.5|5825.7|5834.5|5832.7|5827.4|5825.6|220
1698044400000|2023-10-23 07:00:00|5827.3|5825.5|5827.7|5825.9|5828.4|5826.6|5826.2|5824.4|244
1698044700000|2023-10-23 07:05:00|5827.8|5826|5823.7|5820.7|5827.8|5826|5823.6|5820.6|208
1698045000000|2023-10-23 07:10:00|5823.8|5820.8|5822.4|5820.6|5824.3|5821.5|5821.7|5818.9|245
1698045300000|2023-10-23 07:15:00|5822.3|5820.5|5821.7|5819.9|5822.8|5820.7|5820.8|5818.8|219
1698045600000|2023-10-23 07:20:00|5821.8|5820|5824.1|5822.3|5824.3|5822.4|5821.7|5819.9|229
1698045900000|2023-10-23 07:25:00|5823.8|5822|5822.2|5819.2|5825.7|5823.2|5821.3|5818.7|225
1698046200000|2023-10-23 07:30:00|5821.6|5819.8|5824.5|5821.5|5824.7|5822.9|5820.8|5819|230
1698046500000|2023-10-23 07:35:00|5824.6|5821.6|5824|5821|5826.3|5823.3|5823.6|5820.6|201
1698046800000|2023-10-23 07:40:00|5824.1|5821.1|5822.2|5820.4|5824.1|5821.6|5820.7|5818.5|234
1698047100000|2023-10-23 07:45:00|5822|5820.2|5823.5|5820.5|5823.6|5821.4|5821.1|5819|181
1698047400000|2023-10-23 07:50:00|5823.4|5820.4|5819.8|5818|5824.2|5821.8|5818.6|5816.8|206
1698047700000|2023-10-23 07:55:00|5819.7|5817.9|5820.9|5819.1|5820.9|5819.1|5818.6|5816.8|226
1698048000000|2023-10-23 08:00:00|5820.8|5819|5821.8|5820|5822.8|5821|5820.6|5818.8|220
1698048300000|2023-10-23 08:05:00|5821.5|5819.7|5825|5823.2|5826.3|5824.5|5821.3|5819.5|211
1698048600000|2023-10-23 08:10:00|5824.8|5823|5826.5|5823.5|5827.5|5825.7|5824.5|5822.7|250
1698048900000|2023-10-23 08:15:00|5826.4|5823.4|5825.7|5823.9|5827.2|5825.4|5825.6|5823.1|131
1698049200000|2023-10-23 08:20:00|5825.6|5823.8|5823.4|5820.4|5826.8|5824|5822.2|5819.8|251
1698049500000|2023-10-23 08:25:00|5823.5|5820.5|5822.9|5821.1|5823.7|5821.4|5821.7|5819.8|204
1698049800000|2023-10-23 08:30:00|5822.8|5821|5823.9|5822.1|5823.9|5822.1|5822.3|5820.5|210
1698050100000|2023-10-23 08:35:00|5824|5822.2|5822.9|5821.1|5824.7|5822.9|5822.2|5820.4|222
1698050400000|2023-10-23 08:40:00|5822.8|5821|5817.7|5815.9|5822.8|5821|5817.7|5814.8|135
1698050700000|2023-10-23 08:45:00|5818.2|5815.2|5818.2|5816.4|5819.2|5816.8|5817.2|5814.2|157
1698051000000|2023-10-23 08:50:00|5818.1|5816.3|5815.7|5813.9|5818.1|5816.3|5815.3|5813.5|140
1698051300000|2023-10-23 08:55:00|5815.6|5813.8|5816.7|5814.9|5817.8|5815.5|5815.2|5813.4|181
1698051600000|2023-10-23 09:00:00|5816.6|5814.8|5821.9|5818.9|5822|5819.4|5816.3|5814.5|162
1698051900000|2023-10-23 09:05:00|5821.8|5818.8|5818.2|5816.4|5823.2|5820.9|5817.5|5815|154
1698052200000|2023-10-23 09:10:00|5818.3|5816.5|5817.5|5815.7|5818.9|5816.7|5817.2|5814.3|161
1698052500000|2023-10-23 09:15:00|5817.6|5815.8|5819.7|5817.9|5820.5|5818.7|5817.4|5815.6|176
1698052800000|2023-10-23 09:20:00|5819.6|5817.8|5820.2|5818.4|5820.9|5819.1|5818.7|5816.9|179
1698053100000|2023-10-23 09:25:00|5820.1|5818.3|5821.2|5819.4|5821.5|5819.7|5819.6|5817.8|148
1698053400000|2023-10-23 09:30:00|5821.3|5819.5|5820.7|5818.9|5821.6|5819.8|5818.3|5816.5|133
1698053700000|2023-10-23 09:35:00|5820.8|5819|5818.1|5816.3|5821.2|5819.4|5818.1|5816.2|164
1698054000000|2023-10-23 09:40:00|5818|5816.2|5816.6|5814.8|5818.4|5816.6|5816.6|5814.8|147
1698054300000|2023-10-23 09:45:00|5816.3|5814.5|5812|5810.2|5816.7|5814.9|5811.2|5809.3|238
1698054600000|2023-10-23 09:50:00|5812.2|5810.4|5813|5810|5813.3|5811.3|5811|5808.3|231
1698054900000|2023-10-23 09:55:00|5812.8|5809.8|5811.2|5809.4|5812.8|5809.9|5810.7|5808.2|145
1698055200000|2023-10-23 10:00:00|5811.1|5809.3|5810.8|5809|5811.3|5809.5|5808.7|5806.6|199
1698055500000|2023-10-23 10:05:00|5810.7|5808.9|5811|5809.2|5812.7|5810.9|5810.1|5807.7|214
1698055800000|2023-10-23 10:10:00|5810.9|5809.1|5810.5|5807.5|5811.6|5809.2|5810.1|5807.5|181
1698056100000|2023-10-23 10:15:00|5810.6|5807.6|5810.9|5809.1|5812.7|5810.9|5809.3|5807.1|200
1698056400000|2023-10-23 10:20:00|5811|5809.2|5812|5810.2|5812.3|5810.5|5810.2|5808.4|165
1698056700000|2023-10-23 10:25:00|5811.9|5810.1|5812.1|5810.3|5813.6|5811.8|5811.9|5810.1|176
1698057000000|2023-10-23 10:30:00|5812.2|5810.4|5815|5813.2|5815.6|5813.8|5812.1|5810.3|180
1698057300000|2023-10-23 10:35:00|5814.9|5813.1|5815.1|5813.3|5816.3|5814.5|5814.2|5812.4|177
1698057600000|2023-10-23 10:40:00|5815.2|5813.4|5816|5814.2|5816.4|5814.6|5814.4|5812.6|159
1698057900000|2023-10-23 10:45:00|5816.1|5814.3|5815.9|5814.1|5816.6|5814.8|5815.1|5813.3|138
1698058200000|2023-10-23 10:50:00|5815.5|5813.7|5814.4|5812.6|5815.9|5814.1|5814.4|5812.6|115
1698058500000|2023-10-23 10:55:00|5814.3|5812.5|5815.9|5814.1|5816.4|5814.6|5813.5|5811.7|140
1698058800000|2023-10-23 11:00:00|5816|5814.2|5815.5|5813.7|5816.4|5814.6|5815.1|5813.3|132
1698059100000|2023-10-23 11:05:00|5815.6|5813.8|5816.1|5814.3|5816.5|5814.7|5814.4|5812.6|140
1698059400000|2023-10-23 11:10:00|5816|5814.2|5818.6|5816.8|5819.4|5817.6|5816|5814.2|154
1698059700000|2023-10-23 11:15:00|5818.5|5816.7|5821.3|5819.5|5821.4|5819.6|5818.3|5816.5|243
1698060000000|2023-10-23 11:20:00|5821.4|5819.6|5822|5820.2|5822.8|5821|5821|5819.2|172
1698060300000|2023-10-23 11:25:00|5822.2|5820.4|5821.4|5819.6|5822.8|5821|5820.6|5818.8|155
1698060600000|2023-10-23 11:30:00|5821.5|5819.7|5821.9|5820.1|5822.9|5821.1|5820.9|5819.1|178
1698060900000|2023-10-23 11:35:00|5822|5820.2|5822.8|5821|5823.2|5821.4|5821|5819.2|161
1698061200000|2023-10-23 11:40:00|5822.9|5821.1|5823.1|5821.3|5823.8|5822|5822.4|5820.6|175
1698061500000|2023-10-23 11:45:00|5823.2|5821.4|5822.4|5820.6|5823.5|5821.7|5821.8|5820|160
1698061800000|2023-10-23 11:50:00|5822.5|5820.7|5822.8|5821|5824|5822.2|5821.8|5820|150
1698062100000|2023-10-23 11:55:00|5823|5821.2|5821|5819.2|5824|5822.2|5820.5|5818.7|202
1698062400000|2023-10-23 12:00:00|5820.9|5819.1|5819.3|5817.5|5821.1|5819.3|5817.8|5816|207
1698062700000|2023-10-23 12:05:00|5819.2|5817.4|5817|5815.2|5819.8|5818|5816.3|5814.2|204
1698063000000|2023-10-23 12:10:00|5817.1|5815.3|5816.8|5815|5819.6|5817.8|5816.8|5815|222
1698063300000|2023-10-23 12:15:00|5816.9|5815.1|5819.9|5818.1|5820.9|5819.1|5816.6|5814.8|207
1698063600000|2023-10-23 12:20:00|5820|5818.2|5823.9|5822.1|5824.6|5822.8|5819.7|5817.9|227
1698063900000|2023-10-23 12:25:00|5824|5822.2|5824.6|5821.6|5831.3|5828.3|5822.6|5820.8|289
1698064200000|2023-10-23 12:30:00|5824.4|5821.4|5824.6|5822.8|5824.8|5823|5822.9|5821.1|304
1698064500000|2023-10-23 12:35:00|5824.5|5822.7|5824.6|5822.8|5828.2|5826.2|5824|5822.2|287
1698064800000|2023-10-23 12:40:00|5824.7|5822.9|5825.8|5824|5827.6|5825.8|5824.2|5822.4|246
1698065100000|2023-10-23 12:45:00|5826|5824.2|5822.2|5820.4|5826.6|5824.8|5822.2|5820.4|231
1698065400000|2023-10-23 12:50:00|5822.3|5820.5|5823.3|5821.5|5823.8|5822|5822.2|5820.4|216
1698065700000|2023-10-23 12:55:00|5823.2|5821.4|5820.5|5818.7|5824.3|5822.5|5820|5818.2|215
1698066000000|2023-10-23 13:00:00|5820.6|5818.8|5824.6|5822.8|5824.6|5822.8|5820.1|5818.3|245
1698066300000|2023-10-23 13:05:00|5824.9|5823.1|5827.7|5825.9|5828.1|5826.3|5824.3|5822.5|300
1698066600000|2023-10-23 13:10:00|5827.6|5825.8|5825.3|5822.3|5828.7|5826.9|5824.4|5821.5|223
1698066900000|2023-10-23 13:15:00|5825.5|5822.5|5823.9|5820.9|5826.3|5823.9|5822.9|5819.9|238
1698067200000|2023-10-23 13:20:00|5823.8|5820.8|5825.2|5823.4|5825.3|5823.5|5822.7|5819.7|249
1698067500000|2023-10-23 13:25:00|5825.1|5823.3|5824.5|5822.7|5825.6|5823.8|5824|5822.2|175
1698067800000|2023-10-23 13:30:00|5824.3|5822.5|5822.3|5819.3|5826.4|5824.6|5820.3|5818.5|389
1698068100000|2023-10-23 13:35:00|5822.6|5819.6|5822.4|5820.6|5822.8|5821|5820|5818.2|335
1698068400000|2023-10-23 13:40:00|5822.6|5820.8|5815.4|5813.6|5822.6|5820.8|5814.7|5812.9|333
1698068700000|2023-10-23 13:45:00|5815.3|5813.5|5822.5|5820.7|5823.6|5821.8|5814.6|5812.8|389
1698069000000|2023-10-23 13:50:00|5822.6|5820.8|5824.2|5822.4|5824.6|5822.8|5820.2|5818.4|403
1698069300000|2023-10-23 13:55:00|5824.3|5822.5|5827.7|5825.9|5828.2|5826.4|5822.1|5820.3|345
1698069600000|2023-10-23 14:00:00|5827.6|5825.8|5826.1|5824.3|5829.6|5827.8|5825.3|5823.5|392
1698069900000|2023-10-23 14:05:00|5826.2|5824.4|5829.5|5827.7|5830.1|5828.3|5825.3|5823.5|337
1698070200000|2023-10-23 14:10:00|5829.6|5827.8|5835.6|5833.8|5836.2|5834.4|5829.6|5827.8|341
1698070500000|2023-10-23 14:15:00|5835.5|5833.7|5837.9|5836.1|5838.7|5836.9|5832.1|5830.3|396
1698070800000|2023-10-23 14:20:00|5837.8|5836|5842.4|5840.6|5842.5|5840.7|5837.1|5835.3|375
1698071100000|2023-10-23 14:25:00|5842.5|5840.7|5837.1|5835.3|5842.5|5840.7|5836.8|5835|353
1698071400000|2023-10-23 14:30:00|5837.3|5835.5|5832.5|5830.7|5838|5835.7|5832|5829.5|365
1698071700000|2023-10-23 14:35:00|5832.6|5830.8|5834.5|5832.7|5835.6|5833.8|5831.2|5828.7|327
1698072000000|2023-10-23 14:40:00|5834.4|5832.6|5835.6|5833.8|5836.2|5834.4|5833.5|5831.7|290
1698072300000|2023-10-23 14:45:00|5836|5834.2|5834.8|5833|5837.1|5835.3|5834.2|5832.4|296
1698072600000|2023-10-23 14:50:00|5834.7|5832.9|5835.2|5833.4|5837.3|5835.5|5834.1|5832.3|311
1698072900000|2023-10-23 14:55:00|5835.4|5833.6|5835|5833.2|5836.8|5835|5834.5|5832.7|264
1698073200000|2023-10-23 15:00:00|5834.8|5833|5837.2|5835.4|5838|5836.2|5834|5832.2|248
1698073500000|2023-10-23 15:05:00|5837.5|5835.7|5838.5|5836.7|5839.4|5837.6|5836.6|5834.8|258
1698073800000|2023-10-23 15:10:00|5838.2|5836.4|5840.8|5839|5841.4|5839.6|5838.1|5836.3|310
1698074100000|2023-10-23 15:15:00|5840.9|5839.1|5839.8|5838|5841.3|5839.5|5837.9|5836.1|269
1698074400000|2023-10-23 15:20:00|5839.9|5838.1|5843.1|5841.3|5843.6|5841.8|5839.9|5838.1|245
1698074700000|2023-10-23 15:25:00|5843.2|5841.4|5842.1|5840.3|5843.5|5841.7|5842.1|5840.3|213
1698075000000|2023-10-23 15:30:00|5842.2|5840.4|5844.4|5842.6|5844.7|5842.9|5841.4|5839.6|263
1698075300000|2023-10-23 15:35:00|5844.5|5842.7|5843.1|5841.3|5846|5844.2|5843.1|5841.3|246
1698075600000|2023-10-23 15:40:00|5843.2|5841.4|5843.6|5841.8|5844.6|5842.8|5841.6|5839.8|244
1698075900000|2023-10-23 15:45:00|5843.7|5841.9|5843.2|5841.4|5845.8|5843.5|5842.9|5841.1|215
1698076200000|2023-10-23 15:50:00|5843.4|5841.6|5841.3|5839.5|5843.5|5841.7|5841.3|5839.5|206
1698076500000|2023-10-23 15:55:00|5841.4|5839.6|5843|5841.2|5845.3|5842.9|5840.5|5838.7|221
1698076800000|2023-10-23 16:00:00|5842.9|5841.1|5844.2|5841.2|5844.2|5842.4|5842|5839.9|254
1698077100000|2023-10-23 16:05:00|5844.1|5841.1|5847.2|5845.4|5847.5|5845.5|5843.2|5841.1|206
1698077400000|2023-10-23 16:10:00|5846.7|5844.9|5845.1|5843.3|5847.2|5845.3|5844.6|5842.8|172
1698077700000|2023-10-23 16:15:00|5845|5843.2|5842.9|5841.1|5845.8|5843.9|5842.5|5840.7|204
1698078000000|2023-10-23 16:20:00|5842.8|5841|5847.2|5845.4|5847.4|5845.6|5842.2|5840.4|237
1698078300000|2023-10-23 16:25:00|5847.3|5845.5|5847.7|5845.9|5848.2|5846.4|5846.6|5844.8|131
1698078600000|2023-10-23 16:30:00|5847.6|5845.8|5846.6|5844.8|5848.1|5846.3|5845.8|5844|192
1698078900000|2023-10-23 16:35:00|5846.5|5844.7|5846.7|5844.9|5847.6|5845.8|5845.6|5843.8|203
1698079200000|2023-10-23 16:40:00|5846.8|5845|5846.7|5844.9|5848.7|5846.9|5846.5|5844.1|162
1698079500000|2023-10-23 16:45:00|5846.6|5844.8|5847.8|5846|5848.1|5846|5846.4|5843.9|178
1698079800000|2023-10-23 16:50:00|5847.7|5845.9|5848.7|5846.9|5849.7|5847.9|5847.5|5845.6|204
1698080100000|2023-10-23 16:55:00|5848.8|5847|5852.6|5850.8|5852.6|5850.8|5848.8|5847|275
1698080400000|2023-10-23 17:00:00|5852.7|5850.9|5850.7|5848.9|5854.8|5853|5849.4|5847.6|295
1698080700000|2023-10-23 17:05:00|5850.6|5848.8|5850.2|5848.4|5851.7|5849.9|5849.4|5847.6|222
1698081000000|2023-10-23 17:10:00|5850.3|5848.5|5851|5849.2|5851.4|5849.6|5849.4|5847.6|199
1698081300000|2023-10-23 17:15:00|5850.8|5849|5852.3|5849.3|5853.4|5851.1|5850|5848.2|197
1698081600000|2023-10-23 17:20:00|5852.4|5849.4|5852.8|5851|5853.7|5851.7|5851.4|5848.9|225
1698081900000|2023-10-23 17:25:00|5852.7|5850.9|5854.5|5851.5|5854.9|5852.2|5852|5849.6|176
1698082200000|2023-10-23 17:30:00|5854.4|5851.4|5852.5|5850.7|5854.8|5852.2|5852.5|5850|185
1698082500000|2023-10-23 17:35:00|5852.8|5851|5855.6|5852.6|5855.9|5853|5852.3|5849.9|209
1698082800000|2023-10-23 17:40:00|5855.7|5852.7|5857.3|5855.5|5858.2|5856.4|5854.7|5852.4|212
1698083100000|2023-10-23 17:45:00|5857.2|5855.4|5858.2|5856.4|5858.8|5856.5|5856.2|5854.4|167
1698083400000|2023-10-23 17:50:00|5858.3|5856.5|5856.1|5854.3|5858.8|5857|5855.8|5854|123
1698083700000|2023-10-23 17:55:00|5856|5854.2|5854.8|5851.8|5856|5854.2|5853.3|5851.2|84
1698084000000|2023-10-23 18:00:00|5855|5852|5852.8|5851|5855.1|5852.1|5851.9|5850.1|200
1698084300000|2023-10-23 18:05:00|5852.7|5850.9|5853.7|5851.9|5853.9|5852.1|5852.4|5850.5|92
1698084600000|2023-10-23 18:10:00|5853.8|5852|5852.9|5851.1|5853.9|5852.1|5852.3|5850.5|129
1698084900000|2023-10-23 18:15:00|5853|5851.2|5852.1|5850.3|5853.8|5852|5851.3|5849.5|146
1698085200000|2023-10-23 18:20:00|5852|5850.2|5851.2|5849.4|5852.7|5850.5|5850.5|5848.7|162
1698085500000|2023-10-23 18:25:00|5851.1|5849.3|5853|5851.2|5853.2|5851.4|5850.7|5848.9|138
1698085800000|2023-10-23 18:30:00|5853.1|5851.3|5852.2|5850.4|5853.6|5851.8|5851.5|5849.7|111
1698086100000|2023-10-23 18:35:00|5852.1|5850.3|5854.6|5852.8|5854.7|5852.9|5851.5|5849.7|104
1698086400000|2023-10-23 18:40:00|5854.5|5852.7|5853.8|5852|5856.9|5855.1|5853.2|5851.4|168
1698086700000|2023-10-23 18:45:00|5853.7|5851.9|5855.8|5854|5856.4|5854.6|5853.1|5851.3|150
1698087000000|2023-10-23 18:50:00|5855.7|5853.9|5855.8|5854|5856.3|5854.5|5854.6|5852.8|134
1698087300000|2023-10-23 18:55:00|5855.7|5853.9|5854.4|5852.6|5856.1|5854.3|5853.8|5852|141
1698087600000|2023-10-23 19:00:00|5854.3|5852.5|5854.6|5852.8|5854.9|5853.1|5853.1|5851.2|172
1698087900000|2023-10-23 19:05:00|5854.5|5852.7|5851.6|5849.8|5854.8|5853|5851.1|5849|221
1698088200000|2023-10-23 19:10:00|5851.5|5849.7|5852|5850.2|5852.2|5850.4|5849.9|5848.1|201
1698088500000|2023-10-23 19:15:00|5851.9|5850.1|5852|5850.2|5852.3|5850.5|5851.2|5849|226
1698088800000|2023-10-23 19:20:00|5852.1|5850.3|5850.8|5849|5852.8|5851|5849.5|5847.7|276
1698089100000|2023-10-23 19:25:00|5850.6|5848.8|5848.7|5846.9|5852.1|5850.3|5848.5|5846.7|207
1698089400000|2023-10-23 19:30:00|5848.8|5847|5849.1|5847.3|5849.8|5848|5848.1|5846.3|258
1698089700000|2023-10-23 19:35:00|5849.2|5847.4|5849.2|5847.4|5849.6|5847.8|5848.1|5846.3|213
1698090000000|2023-10-23 19:40:00|5849.3|5847.5|5850.3|5847.3|5850.3|5848|5848.6|5846.8|195
1698090300000|2023-10-23 19:45:00|5850.2|5847.2|5849.4|5847.6|5851.4|5848.6|5849.2|5846.9|211
1698090600000|2023-10-23 19:50:00|5849.3|5847.5|5848.4|5846.6|5850.6|5848.5|5848.4|5846.4|238
1698090900000|2023-10-23 19:55:00|5848.9|5847.1|5849.2|5847.4|5849.6|5847.8|5848.2|5846.2|237
1698091200000|2023-10-23 20:00:00|5849.4|5847.6|5851.2|5848.2|5851.9|5849.4|5849.2|5847|164
1698091500000|2023-10-23 20:05:00|5851.3|5848.3|5850.7|5847.7|5851.6|5848.6|5850.6|5847.6|64
1698091800000|2023-10-23 20:10:00|5850.6|5847.6|5850.1|5847.1|5850.8|5847.9|5849.6|5847.1|65
1698092100000|2023-10-23 20:15:00|5850|5847|5849.7|5846.7|5850.3|5847.9|5849.1|5846.6|51
1698092400000|2023-10-23 20:20:00|5849.6|5846.6|5849.6|5846.6|5849.7|5847.3|5848.8|5846|80
1698092700000|2023-10-23 20:25:00|5849.5|5846.5|5848|5846.2|5849.5|5846.7|5847.5|5845.1|65
1698093000000|2023-10-23 20:30:00|5848.1|5846.3|5849.1|5847.3|5849.2|5847.4|5847.9|5846.1|51
1698093300000|2023-10-23 20:35:00|5849|5847.2|5850|5847|5850|5847.3|5848.5|5846.6|38
1698093600000|2023-10-23 20:40:00|5850.1|5847.1|5847.8|5844.8|5850.1|5847.5|5847.8|5844.8|106
1698093900000|2023-10-23 20:45:00|5847.7|5844.7|5847.2|5844.2|5848.8|5845.8|5846.4|5843.9|119
1698094200000|2023-10-23 20:50:00|5847.3|5844.3|5847|5844|5848.3|5845.3|5846.6|5843.6|117
1698094500000|2023-10-23 20:55:00|5847.9|5843.1|5848.2|5843.4|5848.3|5843.5|5847.9|5843.1|87
1698094800000|2023-10-23 21:00:00|5848.3|5842.5|5849.8|5844|5849.8|5844|5846.2|5840.4|27
1698095100000|2023-10-23 21:05:00|5848|5842.2|5849.3|5843.5|5850.9|5845.1|5847.6|5841.8|93
1698095400000|2023-10-23 21:10:00|5849.2|5843.4|5849.9|5844.1|5852|5846.2|5849.2|5843.4|106
1698095700000|2023-10-23 21:15:00|5850.3|5844.5|5848.1|5842.3|5850.4|5844.6|5847.7|5842.2|64
1698096000000|2023-10-23 21:20:00|5848.7|5842.9|5848.5|5842.7|5848.9|5843.1|5848.1|5842.3|83
1698096300000|2023-10-23 21:25:00|5848.3|5842.5|5851.9|5846.1|5851.9|5846.1|5848.1|5842.3|109
1698096600000|2023-10-23 21:30:00|5851.8|5846|5850.1|5844.3|5851.8|5846|5847.7|5841.9|135
1698096900000|2023-10-23 21:35:00|5850.2|5844.4|5850.1|5844.3|5850.5|5844.7|5847.3|5842.5|199
1698097200000|2023-10-23 21:40:00|5850|5844.2|5846.3|5840.8|5850.1|5844.3|5845.8|5840|246
1698097500000|2023-10-23 21:45:00|5846.4|5840.9|5848.2|5843.2|5848.2|5843.2|5846.4|5840.9|97
1698097800000|2023-10-23 21:50:00|5848.3|5843.3|5848.3|5842.9|5848.6|5843.6|5847.3|5841.6|174
1698098100000|2023-10-23 21:55:00|5849.1|5843|5848.5|5842.7|5850.1|5844.6|5848.1|5842.6|321
1698098400000|2023-10-23 22:00:00|5848.4|5842.6|5849.7|5844.9|5851|5846.2|5848.2|5842.4|167
1698098700000|2023-10-23 22:05:00|5848.8|5845.8|5849.7|5846.7|5849.7|5846.7|5848.5|5845.5|29
1698099000000|2023-10-23 22:10:00|5849.8|5846.8|5850.6|5847.6|5850.8|5847.8|5849.4|5846.4|39
1698099300000|2023-10-23 22:15:00|5851.7|5848.7|5852|5849|5852.2|5849.2|5851.5|5848.5|53
1698099600000|2023-10-23 22:20:00|5851.9|5848.9|5851.6|5848.6|5852.1|5849.1|5851.6|5848.6|27
1698099900000|2023-10-23 22:25:00|5851.5|5848.5|5852.9|5849.9|5853.4|5850.4|5851.3|5848.3|63
1698100200000|2023-10-23 22:30:00|5852.8|5849.8|5852|5849|5853.3|5850.3|5851.9|5848.9|53
1698100500000|2023-10-23 22:35:00|5852.1|5849.1|5853.2|5850.2|5853.2|5850.2|5851.9|5848.9|51
1698100800000|2023-10-23 22:40:00|5853.5|5850.5|5853.5|5850.5|5854.1|5851.1|5853.1|5850.1|24
1698101100000|2023-10-23 22:45:00|5853.4|5850.4|5851.5|5848.5|5853.4|5850.4|5851.3|5848.3|46
1698101400000|2023-10-23 22:50:00|5851.4|5848.4|5852|5849|5852|5849|5851.1|5848.1|57
1698101700000|2023-10-23 22:55:00|5851.9|5848.9|5850.3|5847.3|5851.9|5848.9|5850.2|5847.2|57
1698102000000|2023-10-23 23:00:00|5850.2|5847.2|5851.4|5849.6|5852|5849.6|5849.3|5847.2|94
1698102300000|2023-10-23 23:05:00|5851.3|5849.5|5851.4|5849.6|5851.4|5849.6|5850.7|5848.9|27
1698102600000|2023-10-23 23:10:00|5850.9|5849.1|5851.4|5849.6|5852|5849.6|5850.3|5847.9|49
1698102900000|2023-10-23 23:15:00|5851.5|5849.7|5852.1|5850.3|5852.5|5850.7|5851.4|5849.3|78
1698103200000|2023-10-23 23:20:00|5852|5850.2|5851.9|5850.1|5852.4|5850.6|5851.6|5849.8|74
1698103500000|2023-10-23 23:25:00|5851.8|5850|5852.3|5850.5|5852.4|5850.6|5851.5|5849.7|50
1698103800000|2023-10-23 23:30:00|5852.4|5850.6|5851.3|5849.5|5852.8|5850.6|5851.1|5849.3|46
1698104100000|2023-10-23 23:35:00|5851.4|5849.6|5850.9|5849.1|5851.5|5849.7|5850.8|5848.4|53
1698104400000|2023-10-23 23:40:00|5851|5849.2|5851.3|5849.5|5851.7|5849.9|5850.5|5848|46
1698104700000|2023-10-23 23:45:00|5851.2|5849.4|5851.4|5849.6|5852.3|5849.8|5850.7|5848.8|86
1698105000000|2023-10-23 23:50:00|5851.5|5849.7|5851.7|5849.9|5852.9|5850.1|5851.4|5848.9|98
1698105300000|2023-10-23 23:55:00|5851.8|5850|5852.3|5849.3|5852.9|5850|5851.2|5848.9|67
1698105600000|2023-10-24 00:00:00|5852.4|5849.4|5853.1|5851.3|5854.9|5852.5|5852.4|5849.4|137
1698105900000|2023-10-24 00:05:00|5853.3|5851.5|5850.4|5848.6|5853.3|5851.5|5850.1|5848.3|115
1698106200000|2023-10-24 00:10:00|5850.6|5848.8|5852.2|5850.4|5852.3|5850.5|5849.8|5848|98
1698106500000|2023-10-24 00:15:00|5852.1|5850.3|5850.2|5848.4|5853|5851.2|5849.9|5847.7|182
1698106800000|2023-10-24 00:20:00|5850.8|5847.8|5854|5852.2|5854.1|5852.3|5850.4|5847.8|206
1698107100000|2023-10-24 00:25:00|5854.1|5852.3|5854.6|5851.6|5855.5|5853.1|5853.7|5851.2|157
1698107400000|2023-10-24 00:30:00|5854.7|5851.7|5855.4|5852.4|5855.4|5852.4|5853.8|5850.8|145
1698107700000|2023-10-24 00:35:00|5855.3|5852.3|5851.2|5849.4|5855.3|5852.3|5850.8|5849|144
1698108000000|2023-10-24 00:40:00|5851.3|5849.5|5849.8|5848|5851.3|5849.5|5849.3|5847.5|127
1698108300000|2023-10-24 00:45:00|5849.7|5847.9|5848.4|5846.6|5850.4|5848.6|5847.7|5845.5|200
1698108600000|2023-10-24 00:50:00|5848.3|5846.5|5851.2|5849.4|5851.3|5849.5|5848.2|5846.4|131
1698108900000|2023-10-24 00:55:00|5851|5849.2|5854.5|5852.7|5855.7|5853.9|5851|5849.2|174
1698109200000|2023-10-24 01:00:00|5854.6|5852.8|5858.2|5856.4|5858.2|5856.4|5854.6|5852.8|193
1698109500000|2023-10-24 01:05:00|5858.3|5856.5|5856.4|5854.6|5859|5856.5|5855.8|5853.4|147
1698109800000|2023-10-24 01:10:00|5856.3|5854.5|5857.9|5856.1|5860.6|5858.8|5856.3|5854.5|185
1698110100000|2023-10-24 01:15:00|5857.8|5856|5858.1|5856.3|5859|5857.2|5856.1|5853.8|240
1698110400000|2023-10-24 01:20:00|5858.2|5856.4|5852.2|5850.4|5858.4|5856.6|5852.1|5849.8|158
1698110700000|2023-10-24 01:25:00|5852.3|5850.5|5852.6|5850.8|5853.3|5851.5|5852|5850|139
1698111000000|2023-10-24 01:30:00|5853|5851.2|5850.4|5848.6|5854|5852.2|5850.3|5848.5|282
1698111300000|2023-10-24 01:35:00|5850.5|5848.7|5850.5|5848.7|5851.2|5849.4|5848.4|5846.6|206
1698111600000|2023-10-24 01:40:00|5850.4|5848.6|5852.5|5850.7|5852.5|5850.7|5850.4|5848.6|170
1698111900000|2023-10-24 01:45:00|5852.4|5850.6|5851.4|5849.6|5853.4|5851.6|5850.9|5849.1|143
1698112200000|2023-10-24 01:50:00|5851.5|5849.7|5851.1|5849.3|5852.7|5850.9|5850.4|5848.6|148
1698112500000|2023-10-24 01:55:00|5851.2|5849.4|5850.9|5849.1|5852.2|5850.4|5849.5|5847.7|144
1698112800000|2023-10-24 02:00:00|5851|5849.2|5849.4|5847.6|5851|5849.2|5847.8|5845.9|185
1698113100000|2023-10-24 02:05:00|5849.5|5847.7|5851.6|5849.8|5852.9|5850.6|5848.5|5846.7|186
1698113400000|2023-10-24 02:10:00|5851.7|5849.9|5855.6|5853.8|5855.7|5853.9|5851.4|5849.2|181
1698113700000|2023-10-24 02:15:00|5855.7|5853.9|5862.9|5861.1|5863|5861.2|5855.4|5853.6|235
1698114000000|2023-10-24 02:20:00|5863|5861.2|5864.5|5862.7|5866.3|5864.5|5862.8|5860.3|281
1698114300000|2023-10-24 02:25:00|5864.6|5862.8|5863.4|5860.4|5865.4|5863.6|5862.4|5859.8|183
1698114600000|2023-10-24 02:30:00|5863.5|5860.5|5862.4|5860.6|5863.6|5861|5861.2|5859|169
1698114900000|2023-10-24 02:35:00|5862.5|5860.7|5860.9|5859.1|5862.5|5860.7|5859.8|5857.9|172
1698115200000|2023-10-24 02:40:00|5860.8|5859|5864|5862.2|5864.9|5862.8|5860.8|5858.2|219
1698115500000|2023-10-24 02:45:00|5864.1|5862.3|5864|5862.2|5865.9|5863|5863.4|5861.5|170
1698115800000|2023-10-24 02:50:00|5864.1|5862.3|5862.5|5859.5|5865.9|5864.1|5862.2|5859.5|144
1698116100000|2023-10-24 02:55:00|5861.9|5860.1|5861.3|5859.5|5862.1|5860.3|5860.4|5858.6|155
1698116400000|2023-10-24 03:00:00|5861.4|5859.6|5860.5|5858.7|5861.8|5860|5859.8|5858|125
1698116700000|2023-10-24 03:05:00|5860.6|5858.8|5859.5|5857.7|5861.1|5859.3|5859.2|5857.4|91
1698117000000|2023-10-24 03:10:00|5859.4|5857.6|5857.8|5856|5859.8|5857.9|5857.8|5856|114
1698117300000|2023-10-24 03:15:00|5857.9|5856.1|5858.8|5857|5859.4|5857.6|5857.4|5855.6|162
1698117600000|2023-10-24 03:20:00|5858.9|5857.1|5860.1|5858.3|5860.8|5859|5858.9|5857.1|94
1698117900000|2023-10-24 03:25:00|5860.2|5858.4|5858.8|5857|5860.2|5858.4|5857.5|5855.7|125
1698118200000|2023-10-24 03:30:00|5858.9|5857.1|5859.6|5857.8|5859.9|5858.1|5858.2|5856.4|104
1698118500000|2023-10-24 03:35:00|5859.8|5858|5861.3|5859.5|5862|5860|5859.6|5857.8|158
1698118800000|2023-10-24 03:40:00|5861.2|5859.4|5862.1|5859.1|5862.3|5859.6|5860.3|5858.3|175
1698119100000|2023-10-24 03:45:00|5861.9|5858.9|5861.5|5858.5|5862.1|5859.3|5860.9|5857.9|142
1698119400000|2023-10-24 03:50:00|5861.4|5858.4|5860|5857|5861.5|5858.5|5859.3|5856.7|107
1698119700000|2023-10-24 03:55:00|5859.9|5856.9|5859.5|5857.7|5860.1|5858|5859.3|5856.5|155
1698120000000|2023-10-24 04:00:00|5859.6|5857.8|5860|5857|5860.5|5858.2|5858.9|5856.5|126
1698120300000|2023-10-24 04:05:00|5859.5|5857.7|5858.4|5856.6|5859.9|5857.7|5857.9|5856.1|76
1698120600000|2023-10-24 04:10:00|5858.6|5856.8|5858|5856.2|5859|5857.2|5857.5|5855.7|111
1698120900000|2023-10-24 04:15:00|5858.1|5856.3|5858.6|5856.8|5858.8|5857|5857.4|5855.6|71
1698121200000|2023-10-24 04:20:00|5858.5|5856.7|5859.1|5857.3|5859.3|5857.5|5858.3|5856.5|77
1698121500000|2023-10-24 04:25:00|5859|5857.2|5858|5855|5859|5857.2|5857.4|5855|78
1698121800000|2023-10-24 04:30:00|5857.9|5854.9|5857.2|5855.4|5857.9|5855.8|5856.8|5854.4|55
1698122100000|2023-10-24 04:35:00|5856.5|5854.7|5856.6|5854.8|5857.6|5855.2|5856.3|5854.5|86
1698122400000|2023-10-24 04:40:00|5856.7|5854.9|5857|5855.2|5857.5|5855.7|5856.2|5854.4|71
1698122700000|2023-10-24 04:45:00|5857.1|5855.3|5857.5|5855.7|5858.2|5856.4|5857.1|5855.3|54
1698123000000|2023-10-24 04:50:00|5857.6|5855.8|5857.8|5856|5858|5856.2|5856.8|5855|87
1698123300000|2023-10-24 04:55:00|5857.7|5855.9|5857.5|5855.7|5857.8|5856|5856.5|5854.7|105
1698123600000|2023-10-24 05:00:00|5857.6|5855.8|5857.3|5855.5|5858.7|5856.9|5857.1|5855.3|81
1698123900000|2023-10-24 05:05:00|5856.9|5855.1|5856.8|5855|5857.3|5855.5|5856.4|5854.6|72
1698124200000|2023-10-24 05:10:00|5856.7|5854.9|5855.3|5853.5|5856.9|5855.1|5855.3|5853.5|61
1698124500000|2023-10-24 05:15:00|5855.6|5853.8|5855.5|5853.7|5856.1|5854.3|5855.3|5853.5|81
1698124800000|2023-10-24 05:20:00|5855.6|5853.8|5854.1|5852.3|5855.7|5853.9|5854.1|5852.3|95
1698125100000|2023-10-24 05:25:00|5853.8|5852|5854.1|5852.3|5855.3|5853.5|5852.8|5851|126
1698125400000|2023-10-24 05:30:00|5853.9|5852.1|5853.5|5851.7|5855.2|5853.3|5853.3|5851|191
1698125700000|2023-10-24 05:35:00|5852.8|5851|5852|5850.2|5853.8|5851.6|5851.6|5849.8|131
1698126000000|2023-10-24 05:40:00|5851.9|5850.1|5852.2|5850.4|5852.3|5850.5|5851.2|5849.4|130
1698126300000|2023-10-24 05:45:00|5852.3|5850.5|5852.6|5850.8|5854.4|5852.6|5852.2|5850.4|146
1698126600000|2023-10-24 05:50:00|5852.8|5851|5853|5851.2|5853.8|5852|5852.4|5850.6|107
1698126900000|2023-10-24 05:55:00|5852.9|5851.1|5854.7|5852.9|5855.1|5853.3|5852.9|5851.1|106
1698127200000|2023-10-24 06:00:00|5854.6|5852.8|5859.8|5858|5859.9|5858.1|5853.8|5852|233
1698127500000|2023-10-24 06:05:00|5859.9|5858.1|5857.5|5855.7|5861.2|5859.4|5857.1|5855.3|233
1698127800000|2023-10-24 06:10:00|5857.6|5855.8|5860.5|5858.7|5861.1|5859.3|5857.4|5855.6|207
1698128100000|2023-10-24 06:15:00|5860.4|5858.6|5858.6|5856.8|5861.3|5859.5|5856.4|5854.6|215
1698128400000|2023-10-24 06:20:00|5858.7|5856.9|5860.6|5858.8|5862.6|5859.9|5858.6|5856.8|247
1698128700000|2023-10-24 06:25:00|5860.5|5858.7|5862.1|5860.3|5862.2|5860.4|5859.8|5857.6|222
1698129000000|2023-10-24 06:30:00|5862.2|5860.4|5863|5860|5863|5860.6|5860.4|5858.2|243
1698129300000|2023-10-24 06:35:00|5862.9|5859.9|5864.8|5863|5865.5|5863.1|5862.5|5859.9|203
1698129600000|2023-10-24 06:40:00|5864.9|5863.1|5866.9|5863.9|5867.6|5865.1|5863.9|5861.7|177
1698129900000|2023-10-24 06:45:00|5867|5864|5869.5|5867.7|5871.4|5869.1|5867|5864|281
1698130200000|2023-10-24 06:50:00|5870.1|5868.3|5871.3|5869.5|5872.5|5870.7|5869.9|5867.3|204
1698130500000|2023-10-24 06:55:00|5871.2|5869.4|5871.6|5869.8|5873.4|5871.6|5870.5|5868.7|300
1698130800000|2023-10-24 07:00:00|5871.7|5869.9|5870.9|5869.1|5872.4|5870.6|5869.8|5868|302
1698131100000|2023-10-24 07:05:00|5870.8|5869|5872.2|5870.4|5873.7|5871.9|5870.5|5868.7|286
1698131400000|2023-10-24 07:10:00|5872.1|5870.3|5868.1|5865.1|5872.8|5870.3|5866.1|5864.3|268
1698131700000|2023-10-24 07:15:00|5868.2|5865.2|5870.5|5868.7|5871.8|5869.4|5868.2|5865.2|358
1698132000000|2023-10-24 07:20:00|5870.4|5868.6|5869|5867.2|5870.6|5868.8|5868.4|5866.6|298
1698132300000|2023-10-24 07:25:00|5869.1|5867.3|5869|5866|5869.4|5867.6|5867.8|5865.7|211
1698132600000|2023-10-24 07:30:00|5868.9|5865.9|5868.4|5866.6|5869.3|5867.3|5867.2|5864.5|350
1698132900000|2023-10-24 07:35:00|5868.3|5866.5|5866.9|5865.1|5868.6|5866.8|5866.5|5864.7|237
1698133200000|2023-10-24 07:40:00|5866.7|5864.9|5863.8|5862|5867.4|5865.6|5863.5|5861.7|318
1698133500000|2023-10-24 07:45:00|5863.9|5862.1|5861.7|5859.9|5863.9|5862.1|5861|5858.6|269
1698133800000|2023-10-24 07:50:00|5861.8|5860|5859.7|5857.9|5862.2|5860.4|5858.6|5856.6|244
1698134100000|2023-10-24 07:55:00|5859.8|5858|5859.8|5858|5860.7|5858.6|5859|5857.2|193
1698134400000|2023-10-24 08:00:00|5860.1|5858.3|5861|5859.2|5863.4|5860.6|5859.8|5857.5|318
1698134700000|2023-10-24 08:05:00|5861.1|5859.3|5863.5|5861.7|5864.3|5862.5|5860.7|5858.9|261
1698135000000|2023-10-24 08:10:00|5863.6|5861.8|5860.5|5858.7|5864.1|5862.3|5860|5858.2|240
1698135300000|2023-10-24 08:15:00|5860.4|5858.6|5859.3|5857.5|5861|5859.2|5859.1|5857.3|258
1698135600000|2023-10-24 08:20:00|5859.2|5857.4|5862.7|5860.9|5862.7|5860.9|5858.2|5856.4|225
1698135900000|2023-10-24 08:25:00|5862.8|5861|5861.8|5860|5863.5|5861.7|5861.7|5859.9|154
1698136200000|2023-10-24 08:30:00|5861.7|5859.9|5862.1|5860.3|5863.8|5862|5861.4|5859.6|230
1698136500000|2023-10-24 08:35:00|5862.3|5860.5|5859.8|5858|5863.3|5861.5|5859|5857.2|274
1698136800000|2023-10-24 08:40:00|5859.9|5858.1|5861|5859.2|5861.2|5859.4|5859|5857.2|337
1698137100000|2023-10-24 08:45:00|5860.9|5859.1|5860.4|5858.6|5861.7|5859.9|5858.2|5856.4|240
1698137400000|2023-10-24 08:50:00|5860.5|5858.7|5858.4|5856.6|5862.2|5860.4|5858.1|5856.3|234
1698137700000|2023-10-24 08:55:00|5858.3|5856.5|5859.1|5857.3|5860.4|5858.6|5857.7|5855.9|190
1698138000000|2023-10-24 09:00:00|5858.9|5857.1|5858.4|5856.6|5859.3|5857.5|5857.4|5855.6|215
1698138300000|2023-10-24 09:05:00|5858.3|5856.5|5858.2|5856.4|5858.4|5856.6|5857.4|5855.6|173
1698138600000|2023-10-24 09:10:00|5858.1|5856.3|5857.4|5855.6|5860|5858.2|5857.3|5855.5|142
1698138900000|2023-10-24 09:15:00|5857.3|5855.5|5853.8|5852|5858.3|5856.5|5853.7|5851.9|205
1698139200000|2023-10-24 09:20:00|5853.9|5852.1|5854.3|5852.5|5855.7|5853.9|5853.5|5851.7|237
1698139500000|2023-10-24 09:25:00|5854.4|5852.6|5856.4|5854.6|5856.8|5855|5854.3|5852.5|134
1698139800000|2023-10-24 09:30:00|5856.5|5854.7|5854.4|5852.6|5856.6|5854.8|5854.2|5852.4|132
1698140100000|2023-10-24 09:35:00|5854.3|5852.5|5851.9|5850.1|5854.3|5852.5|5851.4|5849.6|164
1698140400000|2023-10-24 09:40:00|5852|5850.2|5853|5851.2|5853.3|5851.5|5851.9|5850.1|114
1698140700000|2023-10-24 09:45:00|5852.9|5851.1|5854.1|5852.3|5855.7|5853.9|5852.6|5850.8|149
1698141000000|2023-10-24 09:50:00|5854.2|5852.4|5852.6|5850.8|5854.4|5852.6|5852.1|5850.3|138
1698141300000|2023-10-24 09:55:00|5852.5|5850.7|5851.2|5849.4|5852.5|5850.7|5850.4|5848.6|168
1698141600000|2023-10-24 10:00:00|5851|5849.2|5853.2|5851.4|5856.2|5854.1|5851|5849.2|202
1698141900000|2023-10-24 10:05:00|5853.3|5851.5|5854.5|5852.7|5855.5|5853.6|5852.6|5850.8|179
1698142200000|2023-10-24 10:10:00|5854.6|5852.8|5853.2|5851.4|5855.2|5853.4|5852.9|5851.1|125
1698142500000|2023-10-24 10:15:00|5853.1|5851.3|5847.9|5846.1|5853.1|5851.3|5847.8|5845.9|181
1698142800000|2023-10-24 10:20:00|5847.8|5846|5847.2|5845.4|5848.4|5846.6|5845.3|5843.5|162
1698143100000|2023-10-24 10:25:00|5847.1|5845.3|5849.3|5847.5|5850|5848.2|5846.8|5844.6|136
1698143400000|2023-10-24 10:30:00|5849.2|5847.4|5849.6|5847.8|5851.8|5849.4|5848.9|5846.7|205
1698143700000|2023-10-24 10:35:00|5849.5|5847.7|5850.8|5847.8|5851.3|5848.9|5848.7|5846.5|199
1698144000000|2023-10-24 10:40:00|5850.7|5847.7|5848.9|5847.1|5850.7|5848.2|5848.7|5846.6|179
1698144300000|2023-10-24 10:45:00|5848.7|5846.9|5849.9|5848.1|5850|5848.2|5848.4|5846.6|140
1698144600000|2023-10-24 10:50:00|5850|5848.2|5846.6|5844.8|5850|5848.2|5846.2|5844.4|158
1698144900000|2023-10-24 10:55:00|5846.5|5844.7|5844.9|5843.1|5846.9|5845.1|5844.9|5843.1|195
1698145200000|2023-10-24 11:00:00|5844.8|5843|5844|5842.2|5845.9|5844.1|5843.9|5842.1|194
1698145500000|2023-10-24 11:05:00|5843.1|5841.3|5846.1|5844.3|5846.2|5844.4|5843.1|5841.3|266
1698145800000|2023-10-24 11:10:00|5846|5844.2|5845.7|5843.9|5846.7|5844.9|5845|5843.2|165
1698146100000|2023-10-24 11:15:00|5845.9|5844.1|5847.1|5845.3|5847.5|5845.7|5845.9|5844.1|156
1698146400000|2023-10-24 11:20:00|5847|5845.2|5848.9|5847.1|5849.4|5847.6|5846.8|5845|133
1698146700000|2023-10-24 11:25:00|5849|5847.2|5849.1|5847.3|5849.6|5847.8|5846.9|5845.1|182
1698147000000|2023-10-24 11:30:00|5849.2|5847.4|5852.7|5850.9|5853|5851.2|5848.9|5846.5|198
1698147300000|2023-10-24 11:35:00|5852.6|5850.8|5852.3|5850.5|5854.5|5852.7|5852.1|5850.3|182
1698147600000|2023-10-24 11:40:00|5852.4|5850.6|5852|5850.2|5852.4|5850.6|5851.2|5849.4|156
1698147900000|2023-10-24 11:45:00|5852.4|5850.6|5854.4|5852.6|5854.7|5852.9|5851.5|5849.7|223
1698148200000|2023-10-24 11:50:00|5854.7|5852.9|5854.7|5852.9|5855.2|5853.4|5853.8|5852|120
1698148500000|2023-10-24 11:55:00|5854.6|5852.8|5850.9|5849.1|5854.6|5852.8|5850.8|5849|174
1698148800000|2023-10-24 12:00:00|5851|5849.2|5847.8|5846|5851.7|5849.9|5847.2|5845.4|253
1698149100000|2023-10-24 12:05:00|5847.7|5845.9|5850.9|5849.1|5851|5849.2|5847.4|5845.6|193
1698149400000|2023-10-24 12:10:00|5851|5849.2|5850|5848.2|5851.2|5849.4|5848.8|5847|210
1698149700000|2023-10-24 12:15:00|5849.9|5848.1|5847.9|5846.1|5850.3|5848.5|5847.3|5844.9|224
1698150000000|2023-10-24 12:20:00|5847.8|5846|5851.4|5848.4|5851.4|5849.5|5847.8|5845.8|295
1698150300000|2023-10-24 12:25:00|5851.3|5848.3|5849.8|5848|5851.9|5849.9|5848.8|5847|274
1698150600000|2023-10-24 12:30:00|5849.7|5847.9|5850.2|5848.4|5851.9|5850.1|5847.4|5845.6|264
1698150900000|2023-10-24 12:35:00|5850.3|5848.5|5848.8|5847|5850.8|5849|5847.4|5845.6|279
1698151200000|2023-10-24 12:40:00|5848.9|5847.1|5850|5847|5850.6|5847.7|5848.2|5846|275
1698151500000|2023-10-24 12:45:00|5849.9|5846.9|5847.5|5844.5|5850.6|5847.7|5846|5843.5|228
1698151800000|2023-10-24 12:50:00|5847.4|5844.4|5845.6|5843.8|5848.5|5846|5845.4|5843.6|196
1698152100000|2023-10-24 12:55:00|5845.5|5843.7|5849.8|5848|5850.6|5848.1|5845.5|5843.7|224
1698152400000|2023-10-24 13:00:00|5849.7|5847.9|5848.7|5846.9|5850.6|5848.2|5848|5846.2|248
1698152700000|2023-10-24 13:05:00|5848.6|5846.8|5847.2|5845.4|5849.1|5847.3|5846.5|5843.9|306
1698153000000|2023-10-24 13:10:00|5847.3|5845.5|5845|5843.2|5848|5845.5|5844.7|5842.9|222
1698153300000|2023-10-24 13:15:00|5845.1|5843.3|5842.9|5841.1|5845.3|5843.5|5842.2|5840.4|245
1698153600000|2023-10-24 13:20:00|5842.8|5841|5843.7|5841.9|5844.1|5842.3|5840.4|5838.6|280
1698153900000|2023-10-24 13:25:00|5843.6|5841.8|5844.8|5843|5845|5843.2|5843.1|5841.3|208
1698154200000|2023-10-24 13:30:00|5844.9|5843.1|5848|5845|5848.4|5846|5843.5|5841.7|342
1698154500000|2023-10-24 13:35:00|5847.9|5844.9|5848.7|5845.7|5849.9|5846.9|5847|5844.1|347
1698154800000|2023-10-24 13:40:00|5848.8|5845.8|5846.8|5843.6|5850.2|5847.2|5844.8|5841.8|316
1698155100000|2023-10-24 13:45:00|5845.5|5842.2|5837.1|5835.3|5845.5|5842.2|5835.7|5833.7|678
1698155400000|2023-10-24 13:50:00|5837|5835.2|5839.4|5837.6|5841|5838.3|5833.5|5831.4|507
1698155700000|2023-10-24 13:55:00|5839.5|5837.7|5843.4|5840.4|5844.5|5842.1|5839.1|5836.1|453
1698156000000|2023-10-24 14:00:00|5843.5|5840.5|5839.1|5837.3|5848.2|5845.3|5837.6|5835.8|513
1698156300000|2023-10-24 14:05:00|5839|5837.2|5846.7|5844.9|5847.1|5845.1|5839|5837.2|464
1698156600000|2023-10-24 14:10:00|5846.6|5844.8|5847.5|5845.7|5847.5|5845.7|5843.6|5841.8|354
1698156900000|2023-10-24 14:15:00|5847.6|5845.8|5845.1|5843.3|5849.1|5847.3|5844.5|5842.7|439
1698157200000|2023-10-24 14:20:00|5845.2|5843.4|5845|5843.2|5847|5845.2|5843|5841.2|419
1698157500000|2023-10-24 14:25:00|5845.1|5843.3|5848.6|5846.8|5848.6|5846.8|5844.5|5842.7|320
1698157800000|2023-10-24 14:30:00|5848.7|5846.9|5843.2|5841.4|5849.4|5847.6|5842.7|5840.9|320
1698158100000|2023-10-24 14:35:00|5843.3|5841.5|5840.4|5838.6|5843.3|5841.5|5839.9|5838.1|384
1698158400000|2023-10-24 14:40:00|5840.3|5838.5|5840.4|5838.6|5842.1|5839.9|5838.2|5836.4|383
1698158700000|2023-10-24 14:45:00|5840.3|5838.5|5845.6|5843.8|5845.6|5843.8|5839.6|5837.8|334
1698159000000|2023-10-24 14:50:00|5845.5|5843.7|5845.2|5843.4|5846.9|5845.1|5845.1|5843.3|293
1698159300000|2023-10-24 14:55:00|5845.1|5843.3|5841.7|5839.9|5846|5844.2|5841.7|5839.9|290
1698159600000|2023-10-24 15:00:00|5841.5|5839.7|5838|5836.2|5841.5|5839.7|5836.4|5834.6|360
1698159900000|2023-10-24 15:05:00|5837.9|5836.1|5837|5835.2|5839|5837.2|5836.4|5834.6|309
1698160200000|2023-10-24 15:10:00|5836.9|5835.1|5834.9|5833.1|5838.5|5836.7|5834.5|5832.7|328
1698160500000|2023-10-24 15:15:00|5834.8|5833|5834.8|5833|5837.3|5835.5|5833.7|5831.9|306
1698160800000|2023-10-24 15:20:00|5834.9|5833.1|5833.9|5830.9|5835.5|5833.7|5832|5830.2|307
1698161100000|2023-10-24 15:25:00|5833.8|5830.8|5834|5831|5836.6|5834.2|5833|5830.7|237
1698161400000|2023-10-24 15:30:00|5833.8|5830.8|5830.8|5829|5834.7|5832.3|5830.7|5828.9|339
1698161700000|2023-10-24 15:35:00|5830.9|5829.1|5830.4|5828.6|5833.1|5830.5|5830.1|5828.3|269
1698162000000|2023-10-24 15:40:00|5830.5|5828.7|5830.6|5828.8|5832.3|5830.5|5830|5828.2|239
1698162300000|2023-10-24 15:45:00|5830.5|5828.7|5831.2|5829.4|5833|5831|5830.5|5828.7|262
1698162600000|2023-10-24 15:50:00|5831.1|5829.3|5832.9|5831.1|5832.9|5831.1|5830.1|5828.3|255
1698162900000|2023-10-24 15:55:00|5832.7|5830.9|5833.4|5831.6|5833.6|5831.8|5830.6|5828.8|256
1698163200000|2023-10-24 16:00:00|5833.5|5831.7|5833.7|5831.9|5835.7|5833.9|5833.2|5831.4|250
1698163500000|2023-10-24 16:05:00|5833.8|5832|5832.2|5830.4|5834|5832.2|5832|5830.2|201
1698163800000|2023-10-24 16:10:00|5832.3|5830.5|5835.4|5833.6|5835.7|5833.9|5832.3|5830.5|211
1698164100000|2023-10-24 16:15:00|5835.3|5833.5|5834.9|5833.1|5836.5|5834.7|5834.2|5832.4|295
1698164400000|2023-10-24 16:20:00|5834.8|5833|5834.2|5832.4|5835.2|5833.4|5833.8|5832|278
1698164700000|2023-10-24 16:25:00|5834.3|5832.5|5835.7|5832.7|5837|5834.9|5834|5831.7|294
1698165000000|2023-10-24 16:30:00|5835.9|5832.9|5834.2|5831.2|5837.3|5834.3|5833.9|5830.9|232
1698165300000|2023-10-24 16:35:00|5834.3|5831.3|5834.3|5831.3|5835.9|5832.9|5833.7|5830.7|188
1698165600000|2023-10-24 16:40:00|5834.4|5831.4|5834.7|5831.7|5835.2|5832.2|5833.7|5830.7|161
1698165900000|2023-10-24 16:45:00|5834.6|5831.6|5832.6|5829.6|5835.2|5832.2|5832.4|5829.4|132
1698166200000|2023-10-24 16:50:00|5832.7|5829.7|5833.7|5830.7|5834.7|5831.7|5831.9|5828.9|144
1698166500000|2023-10-24 16:55:00|5833.8|5830.8|5834.4|5832.6|5835.3|5833|5833.2|5830.2|173
1698166800000|2023-10-24 17:00:00|5834.5|5832.7|5836.4|5834.6|5838.2|5835.5|5834.4|5831.8|163
1698167100000|2023-10-24 17:05:00|5836.3|5834.5|5838.5|5836.7|5839.3|5836.8|5836.1|5833.8|205
1698167400000|2023-10-24 17:10:00|5838.6|5836.8|5838.2|5836.4|5840.3|5837.3|5837.6|5835.4|225
1698167700000|2023-10-24 17:15:00|5838.1|5836.3|5838|5836.2|5838.4|5836.6|5837.1|5834.7|193
1698168000000|2023-10-24 17:20:00|5838.1|5836.3|5839.6|5837.8|5841.6|5839.8|5838.1|5836.3|159
1698168300000|2023-10-24 17:25:00|5839.5|5837.7|5839.6|5837.8|5840.1|5838.3|5838.9|5837.1|200
1698168600000|2023-10-24 17:30:00|5839.7|5837.9|5840.7|5838.9|5841.6|5839.8|5839.7|5837.7|211
1698168900000|2023-10-24 17:35:00|5840.5|5838.7|5842|5840.2|5843.1|5841.3|5840.3|5838.5|177
1698169200000|2023-10-24 17:40:00|5842.1|5840.3|5843|5841.2|5843.3|5841.3|5842|5840.2|133
1698169500000|2023-10-24 17:45:00|5842.8|5841|5844|5842.2|5844.6|5842.8|5842.7|5840.6|188
1698169800000|2023-10-24 17:50:00|5844.1|5842.3|5843.2|5841.4|5844.7|5842.9|5842.8|5841|144
1698170100000|2023-10-24 17:55:00|5843.4|5841.6|5842.8|5839.8|5843.4|5841.6|5841|5839.2|146
1698170400000|2023-10-24 18:00:00|5842.9|5839.9|5841.2|5839.4|5843.1|5841|5841|5838.9|193
1698170700000|2023-10-24 18:05:00|5841.3|5839.5|5840.9|5839.1|5842.6|5840.3|5840.7|5838.3|115
1698171000000|2023-10-24 18:10:00|5841|5839.2|5841.4|5839.6|5841.4|5839.6|5839.8|5838|131
1698171300000|2023-10-24 18:15:00|5841.5|5839.7|5841.4|5839.6|5841.8|5840|5840.5|5838.5|136
1698171600000|2023-10-24 18:20:00|5841.5|5839.7|5841.1|5839.3|5841.7|5839.9|5840.6|5838.8|136
1698171900000|2023-10-24 18:25:00|5841|5839.2|5843.5|5841.7|5843.5|5841.7|5841|5839.2|108
1698172200000|2023-10-24 18:30:00|5843.7|5841.9|5844|5842.2|5845.5|5843.7|5843.6|5841.8|146
1698172500000|2023-10-24 18:35:00|5844.1|5842.3|5842.2|5840.4|5844.1|5842.3|5841.7|5839.9|126
1698172800000|2023-10-24 18:40:00|5842.3|5840.5|5843|5841.2|5843.2|5841.4|5841.7|5839.9|131
1698173100000|2023-10-24 18:45:00|5842.9|5841.1|5844|5842.2|5844.3|5842.5|5842.9|5841.1|129
1698173400000|2023-10-24 18:50:00|5844.1|5842.3|5843.5|5841.7|5844.1|5842.3|5842.7|5840.9|141
1698173700000|2023-10-24 18:55:00|5843.4|5841.6|5842.7|5840.9|5843.5|5841.7|5841.7|5839.9|141
1698174000000|2023-10-24 19:00:00|5842.6|5840.8|5843.9|5842.1|5845|5843.2|5842.6|5840.8|147
1698174300000|2023-10-24 19:05:00|5843.8|5842|5843.2|5841.4|5844|5842.1|5842.2|5840.4|132
1698174600000|2023-10-24 19:10:00|5843.1|5841.3|5842.8|5841|5844|5842.2|5842.3|5840.5|179
1698174900000|2023-10-24 19:15:00|5843|5841.2|5843.2|5841.4|5844.2|5842.4|5843|5841.2|116
1698175200000|2023-10-24 19:20:00|5843.1|5841.3|5843|5841.2|5843.8|5842|5842.4|5840.6|108
1698175500000|2023-10-24 19:25:00|5842.9|5841.1|5843.2|5841.4|5843.5|5841.7|5842.3|5840.5|108
1698175800000|2023-10-24 19:30:00|5843.3|5841.5|5843.9|5842.1|5844.1|5842.3|5842.8|5841|116
1698176100000|2023-10-24 19:35:00|5843.7|5841.9|5842.3|5840.5|5844|5842.2|5842.3|5840.5|97
1698176400000|2023-10-24 19:40:00|5842.5|5840.7|5843.3|5841.5|5843.6|5841.8|5842.5|5840.7|77
1698176700000|2023-10-24 19:45:00|5843.2|5841.4|5845.2|5843.4|5845.6|5843.8|5843.2|5841.4|71
1698177000000|2023-10-24 19:50:00|5845.3|5843.5|5845.4|5843.6|5846.1|5844.3|5844.2|5842.4|152
1698177300000|2023-10-24 19:55:00|5845.5|5843.7|5844.9|5843.1|5846.3|5844.5|5844.8|5843|122
1698177600000|2023-10-24 20:00:00|5844.8|5843|5845|5843.2|5846.6|5844.8|5843.9|5841.7|319
1698177900000|2023-10-24 20:05:00|5845.1|5843.3|5845.6|5843.8|5845.7|5843.9|5845|5843.2|118
1698178200000|2023-10-24 20:10:00|5845.7|5843.9|5845.7|5843.9|5846.3|5844.5|5845.3|5843.5|108
1698178500000|2023-10-24 20:15:00|5845.8|5844|5846.3|5844.5|5846.8|5845|5845.6|5843.8|106
1698178800000|2023-10-24 20:20:00|5846.4|5844.6|5846.4|5844.6|5846.7|5844.9|5846.4|5844.6|69
1698179100000|2023-10-24 20:25:00|5846.3|5844.5|5845.9|5844.1|5846.6|5844.8|5845.7|5843.9|87
1698179400000|2023-10-24 20:30:00|5845.8|5844|5845.3|5843.5|5846.1|5844.2|5845.1|5842.7|69
1698179700000|2023-10-24 20:35:00|5845.2|5843.4|5844.7|5842.9|5845.2|5843.4|5844.6|5842.8|31
1698180000000|2023-10-24 20:40:00|5844.6|5842.8|5845.2|5843.4|5845.3|5843.5|5844.6|5842.8|49
1698180300000|2023-10-24 20:45:00|5845.1|5843.3|5845.8|5842.8|5846.2|5843.6|5844.7|5842.2|97
1698180600000|2023-10-24 20:50:00|5845.7|5842.7|5846|5843|5846|5843.5|5844.8|5842.4|68
1698180900000|2023-10-24 20:55:00|5846.9|5842.1|5847|5842.2|5847.2|5842.4|5846.6|5841.8|89
1698181200000|2023-10-24 21:00:00|5850.6|5844.8|5843.5|5837.7|5850.6|5844.8|5841.2|5835.4|37
1698181500000|2023-10-24 21:05:00|5843.4|5837.6|5846.9|5841.1|5847.1|5841.8|5843.3|5837.5|62
1698181800000|2023-10-24 21:10:00|5846.3|5840.5|5848|5842.2|5848.2|5842.8|5846.3|5840.5|87
1698182100000|2023-10-24 21:15:00|5847.6|5841.8|5847.7|5841.9|5848.3|5842.5|5847.2|5841.4|104
1698182400000|2023-10-24 21:20:00|5847.8|5842|5849.5|5843.7|5849.9|5844.1|5847.1|5841.3|214
1698182700000|2023-10-24 21:25:00|5849.6|5843.8|5848.8|5843|5850.5|5844.7|5848.3|5842.5|97
1698183000000|2023-10-24 21:30:00|5848.4|5842.9|5848.7|5843.1|5849.7|5844.4|5848.4|5842.9|269
1698183300000|2023-10-24 21:35:00|5848.8|5843|5847.6|5841.8|5851.5|5845.7|5846.6|5840.8|190
1698183600000|2023-10-24 21:40:00|5847.7|5841.9|5848.4|5842.6|5848.5|5842.7|5845.8|5840|137
1698183900000|2023-10-24 21:45:00|5848.7|5842.9|5847|5842.2|5849.7|5843.9|5846.9|5841.2|248
1698184200000|2023-10-24 21:50:00|5846.8|5842|5849.2|5844.2|5850.7|5844.9|5846.5|5841.2|193
1698184500000|2023-10-24 21:55:00|5849.3|5844|5849.4|5844.6|5849.5|5844.7|5849|5843.9|130
1698184800000|2023-10-24 22:00:00|5849.3|5844.5|5847.3|5842.2|5849.4|5844.5|5846.5|5841.7|185
1698185100000|2023-10-24 22:05:00|5846.4|5843.3|5846.2|5843.1|5847.3|5844.3|5846.2|5843.1|181
1698185400000|2023-10-24 22:10:00|5846.3|5843.2|5845.6|5842.6|5846.3|5843.2|5845.5|5842.5|104
1698185700000|2023-10-24 22:15:00|5845.5|5842.5|5845.4|5842.4|5845.9|5842.9|5845|5842|70
1698186000000|2023-10-24 22:20:00|5845.5|5842.5|5846.3|5843.3|5846.4|5843.4|5845.2|5842.2|164
1698186300000|2023-10-24 22:25:00|5846.4|5843.4|5845.3|5842.3|5846.7|5843.7|5845.3|5842.3|139
1698186600000|2023-10-24 22:30:00|5845.2|5842.2|5843.3|5840.3|5845.4|5842.4|5843.3|5840.3|90
1698186900000|2023-10-24 22:35:00|5843.2|5840.2|5843.8|5840.8|5843.8|5840.8|5843.2|5840.2|31
1698187200000|2023-10-24 22:40:00|5843.7|5840.7|5842.9|5839.9|5844.4|5841.4|5842.7|5839.7|30
1698187500000|2023-10-24 22:45:00|5842.8|5839.8|5844.4|5841.4|5844.4|5841.4|5842.7|5839.7|30
1698187800000|2023-10-24 22:50:00|5844.7|5841.7|5844.3|5841.3|5845.4|5842.4|5844|5841|63
1698188100000|2023-10-24 22:55:00|5844.4|5841.4|5844.6|5841.6|5844.7|5841.7|5844|5841|39
1698188400000|2023-10-24 23:00:00|5844.7|5841.7|5845.1|5842.1|5845.3|5842.3|5844.5|5841.5|121
1698188700000|2023-10-24 23:05:00|5845.2|5842.2|5844.5|5841.5|5845.6|5842.6|5843.1|5840.8|83
1698189000000|2023-10-24 23:10:00|5844.4|5841.4|5845|5842|5845.6|5843.1|5844|5841.2|64
1698189300000|2023-10-24 23:15:00|5844.9|5841.9|5843.7|5840.7|5845|5842.5|5842.8|5840.3|89
1698189600000|2023-10-24 23:20:00|5843.6|5840.6|5842.9|5839.9|5844|5841.4|5842.8|5839.8|60
1698189900000|2023-10-24 23:25:00|5842.8|5839.8|5844.7|5841.7|5845.4|5842.4|5842|5839|111
1698190200000|2023-10-24 23:30:00|5844.8|5841.8|5845.2|5842.2|5845.2|5842.2|5843.4|5840.4|53
1698190500000|2023-10-24 23:35:00|5845.1|5842.1|5845.7|5842.7|5845.8|5842.8|5844.3|5841.7|35
1698190800000|2023-10-24 23:40:00|5845.8|5842.8|5845.9|5844.1|5846.7|5844.3|5844.9|5841.9|55
1698191100000|2023-10-24 23:45:00|5846|5844.2|5847.2|5845.4|5848.3|5845.9|5845.9|5843.5|92
1698191400000|2023-10-24 23:50:00|5847.1|5845.3|5846.5|5844.7|5847.8|5845.3|5846|5843.3|81
1698191700000|2023-10-24 23:55:00|5846.3|5844.5|5847.6|5845.8|5847.6|5845.8|5845.8|5843.1|87
1698192000000|2023-10-25 00:00:00|5847.7|5845.9|5848.1|5846.3|5848.2|5846.4|5845.9|5844.1|184
1698192300000|2023-10-25 00:05:00|5848.2|5846.4|5848.5|5846.7|5848.6|5846.8|5846.3|5844.5|183
1698192600000|2023-10-25 00:10:00|5848.6|5846.8|5846.4|5844.6|5848.6|5846.8|5845.5|5843.7|186
1698192900000|2023-10-25 00:15:00|5846.5|5844.7|5846.5|5844.7|5848.1|5845.7|5845.3|5843.5|222
1698193200000|2023-10-25 00:20:00|5846.3|5844.5|5848.5|5845.5|5848.9|5846.1|5844.8|5843|191
1698193500000|2023-10-25 00:25:00|5848.4|5845.4|5848.8|5844.8|5849.8|5846.9|5846.8|5843.3|187
1698193800000|2023-10-25 00:30:00|5854.2|5850.2|5851.6|5848.6|5862.4|5858.5|5849|5846|561
1698194100000|2023-10-25 00:35:00|5851.5|5848.5|5847.8|5846|5851.9|5848.9|5847.3|5845.5|320
1698194400000|2023-10-25 00:40:00|5847.6|5845.8|5851|5849.2|5851.6|5849.8|5844.5|5842.7|365
1698194700000|2023-10-25 00:45:00|5850.9|5849.1|5851.6|5849.8|5853.3|5851.1|5849.6|5847.8|255
1698195000000|2023-10-25 00:50:00|5851.7|5849.9|5858.3|5855.3|5858.4|5855.4|5851.5|5848.6|295
1698195300000|2023-10-25 00:55:00|5858.2|5855.2|5861.2|5858.2|5862.2|5859.2|5857.6|5855|243
1698195600000|2023-10-25 01:00:00|5861.3|5858.3|5860.8|5857.8|5863.1|5860.1|5858.7|5855.7|289
1698195900000|2023-10-25 01:05:00|5860.9|5857.9|5866.5|5864.7|5866.6|5864.8|5860.5|5857.5|220
1698196200000|2023-10-25 01:10:00|5866.6|5864.8|5870.2|5867.2|5870.7|5867.7|5865.4|5863.1|303
1698196500000|2023-10-25 01:15:00|5870.3|5867.3|5867.5|5864.5|5871.6|5868.7|5866.5|5863.5|320
1698196800000|2023-10-25 01:20:00|5867.4|5864.4|5864.8|5861.8|5867.4|5864.4|5864.3|5861.6|146
1698197100000|2023-10-25 01:25:00|5864.6|5861.6|5862.2|5859.2|5865.2|5862.9|5861.5|5859.1|192
1698197400000|2023-10-25 01:30:00|5862.1|5859.1|5861.7|5859.9|5864.6|5862.8|5861.2|5859.1|240
1698197700000|2023-10-25 01:35:00|5861.8|5860|5862.4|5859.4|5864.5|5862.7|5861.5|5859|207
1698198000000|2023-10-25 01:40:00|5862.3|5859.3|5862.1|5860.3|5862.8|5860.8|5860.8|5859|186
1698198300000|2023-10-25 01:45:00|5862|5860.2|5858.5|5855.5|5862.7|5860.3|5857|5854|249
1698198600000|2023-10-25 01:50:00|5858.6|5855.6|5856|5853|5858.6|5855.6|5855.6|5852.6|153
1698198900000|2023-10-25 01:55:00|5856.1|5853.1|5857.7|5855.9|5860.1|5858|5855.9|5852.9|232
1698199200000|2023-10-25 02:00:00|5858.2|5855.2|5859.6|5857.8|5861.4|5859.1|5857.7|5855.2|214
1698199500000|2023-10-25 02:05:00|5860.2|5857.2|5859.5|5857.7|5860.6|5858.8|5859.2|5857.2|165
1698199800000|2023-10-25 02:10:00|5859.6|5857.8|5857.6|5855.8|5859.6|5857.8|5857.5|5854.9|177
1698200100000|2023-10-25 02:15:00|5857.7|5855.9|5856.1|5853.1|5858.1|5855.9|5854.3|5851.8|150
1698200400000|2023-10-25 02:20:00|5856|5853|5856.5|5853.5|5857.1|5854.5|5854.8|5852.3|122
1698200700000|2023-10-25 02:25:00|5856.4|5853.4|5858.1|5856.3|5858.3|5856.5|5855.6|5853.2|116
1698201000000|2023-10-25 02:30:00|5858|5856.2|5856.8|5855|5858|5856.2|5855.7|5853.3|119
1698201300000|2023-10-25 02:35:00|5856.9|5855.1|5855.6|5853.8|5857.3|5855.5|5855.1|5852.9|134
1698201600000|2023-10-25 02:40:00|5855.7|5853.9|5855.9|5854.1|5856.7|5854.9|5854.7|5852.5|109
1698201900000|2023-10-25 02:45:00|5855.8|5854|5857.8|5856|5858.2|5856.1|5854.7|5852.9|116
1698202200000|2023-10-25 02:50:00|5858|5856.2|5854.9|5853.1|5858|5856.2|5854.7|5852.4|138
1698202500000|2023-10-25 02:55:00|5854.8|5853|5854.9|5853.1|5855.2|5853.3|5853.8|5851.8|129
1698202800000|2023-10-25 03:00:00|5855.2|5853.4|5855.6|5853.8|5856.7|5854.7|5854.4|5852.6|148
1698203100000|2023-10-25 03:05:00|5855.7|5853.9|5853.5|5851.7|5855.7|5853.9|5853.4|5851.6|102
1698203400000|2023-10-25 03:10:00|5853.6|5851.8|5852|5850.2|5854.8|5853|5851.3|5849.5|147
1698203700000|2023-10-25 03:15:00|5851.9|5850.1|5852.1|5850.3|5853.8|5852|5851.8|5849.5|157
1698204000000|2023-10-25 03:20:00|5852|5850.2|5853.2|5850.2|5853.3|5851.4|5851.8|5849.7|103
1698204300000|2023-10-25 03:25:00|5853.1|5850.1|5850.3|5848.5|5853.3|5850.7|5849.9|5848.1|133
1698204600000|2023-10-25 03:30:00|5850.2|5848.4|5852.1|5850.3|5852.4|5850.6|5850.2|5848.4|118
1698204900000|2023-10-25 03:35:00|5851.7|5849.9|5850.6|5848.8|5851.7|5849.9|5850.5|5848.7|87
1698205200000|2023-10-25 03:40:00|5850.7|5848.9|5849.6|5847.8|5850.7|5848.9|5849.3|5847.5|66
1698205500000|2023-10-25 03:45:00|5849.7|5847.9|5850.3|5848.5|5850.8|5849|5849.4|5847.6|113
1698205800000|2023-10-25 03:50:00|5850.4|5848.6|5850.2|5848.4|5851.5|5849.7|5849.7|5847.9|63
1698206100000|2023-10-25 03:55:00|5849.8|5848|5853.4|5850.4|5853.5|5850.5|5849.7|5847.9|98
1698206400000|2023-10-25 04:00:00|5853.3|5850.3|5853.5|5850.5|5855.2|5852.9|5853.2|5850.3|112
1698206700000|2023-10-25 04:05:00|5853.4|5850.4|5853.7|5850.7|5854.3|5851.3|5852.8|5849.8|48
1698207000000|2023-10-25 04:10:00|5853.8|5850.8|5854.4|5851.4|5854.8|5852.5|5852.9|5850.5|74
1698207300000|2023-10-25 04:15:00|5854.3|5851.3|5853.8|5852|5854.5|5852.5|5853.1|5851|47
1698207600000|2023-10-25 04:20:00|5853.9|5852.1|5854.1|5852.3|5854.1|5852.3|5853.3|5851.5|80
1698207900000|2023-10-25 04:25:00|5854|5852.2|5853.9|5852.1|5854.6|5852.8|5853.5|5851.7|39
1698208200000|2023-10-25 04:30:00|5853.5|5851.7|5853.9|5852.1|5854.2|5852.4|5853.3|5851.5|51
1698208500000|2023-10-25 04:35:00|5854|5852.2|5853.7|5851.9|5854.5|5852.7|5853.3|5851.5|64
1698208800000|2023-10-25 04:40:00|5853.8|5852|5855.9|5854.1|5855.9|5854.1|5853.5|5851.7|56
1698209100000|2023-10-25 04:45:00|5855.8|5854|5855.2|5853.4|5856.2|5854|5854.7|5852.9|76
1698209400000|2023-10-25 04:50:00|5855.1|5853.3|5855.6|5853.8|5855.8|5854|5854.8|5853|87
1698209700000|2023-10-25 04:55:00|5855.7|5853.9|5855.5|5853.7|5855.9|5854.1|5855.3|5853.5|96
1698210000000|2023-10-25 05:00:00|5855.4|5853.6|5854.8|5853|5855.9|5854.1|5854.4|5852.6|140
1698210300000|2023-10-25 05:05:00|5854.9|5853.1|5855.5|5853.7|5855.5|5853.7|5854.6|5852.8|86
1698210600000|2023-10-25 05:10:00|5855.4|5853.6|5854.4|5852.6|5855.5|5853.7|5854.1|5852.3|78
1698210900000|2023-10-25 05:15:00|5854.5|5852.7|5852|5850.2|5854.5|5852.7|5851.9|5850.1|101
1698211200000|2023-10-25 05:20:00|5851.9|5850.1|5851.9|5850.1|5852.6|5850.4|5850.8|5848.5|129
1698211500000|2023-10-25 05:25:00|5852|5850.2|5851.5|5849.7|5852.1|5850.3|5851.3|5849.5|111
1698211800000|2023-10-25 05:30:00|5851.4|5849.6|5854.3|5852.5|5854.9|5853.1|5850.5|5848.7|127
1698212100000|2023-10-25 05:35:00|5854.4|5852.6|5851.5|5849.7|5854.6|5852.8|5851.4|5849.6|133
1698212400000|2023-10-25 05:40:00|5851.6|5849.8|5849.7|5847.9|5851.6|5849.8|5846.9|5845.1|249
1698212700000|2023-10-25 05:45:00|5849.6|5847.8|5850.8|5849|5851.3|5849.5|5847.9|5846.1|195
1698213000000|2023-10-25 05:50:00|5850.9|5849.1|5850.4|5848.6|5852.6|5850.8|5850.1|5848.2|170
1698213300000|2023-10-25 05:55:00|5850.3|5848.5|5851.2|5849.4|5851.4|5849.6|5849.7|5847.9|150
1698213600000|2023-10-25 06:00:00|5851.4|5849.6|5853.2|5851.4|5853.5|5851.7|5851.2|5849.4|276
1698213900000|2023-10-25 06:05:00|5853.3|5851.5|5852.9|5851.1|5854.9|5853.1|5852.5|5850.2|186
1698214200000|2023-10-25 06:10:00|5853|5851.2|5851.2|5849.4|5853.4|5851.6|5851|5849.2|137
1698214500000|2023-10-25 06:15:00|5851.3|5849.5|5854.8|5853|5855.6|5853.8|5851.2|5849.4|187
1698214800000|2023-10-25 06:20:00|5854.7|5852.9|5855.9|5854.1|5856|5854.1|5854.6|5852.8|195
1698215100000|2023-10-25 06:25:00|5857|5854|5859.1|5857.3|5859.9|5857.8|5856|5853.7|240
1698215400000|2023-10-25 06:30:00|5859.2|5857.4|5854.9|5853.1|5859.4|5857.6|5854.8|5853|173
1698215700000|2023-10-25 06:35:00|5854.8|5853|5854.7|5852.9|5855.7|5853.8|5854.3|5851.9|132
1698216000000|2023-10-25 06:40:00|5854.6|5852.8|5854.8|5853|5855|5853.2|5852.7|5850.9|179
1698216300000|2023-10-25 06:45:00|5854.9|5853.1|5853.8|5852|5855.8|5854|5853.7|5851.9|156
1698216600000|2023-10-25 06:50:00|5853.2|5851.4|5852.7|5849.7|5854.4|5852.6|5851.6|5849.2|168
1698216900000|2023-10-25 06:55:00|5852.8|5849.8|5848.1|5845.1|5852.8|5850|5848.1|5845.1|174
1698217200000|2023-10-25 07:00:00|5848|5845|5843.1|5841.3|5848|5845.1|5842.8|5840.5|273
1698217500000|2023-10-25 07:05:00|5843.3|5841.5|5846.2|5844.4|5847.3|5845.5|5842.7|5840.9|285
1698217800000|2023-10-25 07:10:00|5846.1|5844.3|5844|5842.2|5846.4|5844.6|5843.8|5841.6|239
1698218100000|2023-10-25 07:15:00|5843.9|5842.1|5846.4|5844.6|5846.6|5844.8|5842.9|5841.1|233
1698218400000|2023-10-25 07:20:00|5847|5844|5844.5|5842.7|5847.2|5844.8|5843.2|5841.4|197
1698218700000|2023-10-25 07:25:00|5844.7|5842.9|5846.1|5843.1|5846.2|5843.3|5843.3|5841.1|243
1698219000000|2023-10-25 07:30:00|5846|5843|5846.2|5843.2|5847.9|5844.9|5845.7|5842.8|203
1698219300000|2023-10-25 07:35:00|5846.3|5843.3|5847.9|5846.1|5848.1|5846.2|5844.4|5841.4|241
1698219600000|2023-10-25 07:40:00|5847.4|5845.6|5845.1|5843.3|5847.9|5846.1|5843.7|5841.9|221
1698219900000|2023-10-25 07:45:00|5845|5843.2|5845.1|5843.3|5846.2|5844.4|5844.2|5842.4|195
1698220200000|2023-10-25 07:50:00|5845|5843.2|5842|5839|5845|5843.2|5841.8|5839|201
1698220500000|2023-10-25 07:55:00|5842.1|5839.1|5843|5841.2|5843.5|5841.7|5841.8|5839.1|175
1698220800000|2023-10-25 08:00:00|5842.9|5841.1|5842.2|5840.4|5844.7|5842.9|5842.1|5840|314
1698221100000|2023-10-25 08:05:00|5842.6|5840.8|5845.5|5843.7|5846|5844.2|5841.9|5840.1|237
1698221400000|2023-10-25 08:10:00|5845.4|5843.6|5843.8|5842|5845.5|5843.7|5842.9|5841.1|205
1698221700000|2023-10-25 08:15:00|5843.7|5841.9|5844.5|5842.7|5846|5844.2|5843.6|5841.2|251
1698222000000|2023-10-25 08:20:00|5844.6|5842.8|5847|5845.2|5847.5|5845.3|5844.5|5842.7|199
1698222300000|2023-10-25 08:25:00|5847.1|5845.3|5848.5|5845.5|5849|5846.7|5846.6|5844.1|226
1698222600000|2023-10-25 08:30:00|5848.4|5845.4|5848.3|5845.3|5848.8|5846.7|5847.2|5844.7|139
1698222900000|2023-10-25 08:35:00|5848.2|5845.2|5846.7|5843.7|5848.5|5845.6|5845.4|5843.2|171
1698223200000|2023-10-25 08:40:00|5846.5|5843.5|5847.7|5844.7|5848.1|5845.3|5844.3|5841.9|187
1698223500000|2023-10-25 08:45:00|5847.5|5844.5|5844.8|5841.8|5847.7|5845.2|5844.3|5841.8|177
1698223800000|2023-10-25 08:50:00|5845|5842|5841.5|5838.5|5845|5842|5840|5837.7|154
1698224100000|2023-10-25 08:55:00|5841.4|5838.4|5842|5839|5842.2|5839.4|5840|5837.1|199
1698224400000|2023-10-25 09:00:00|5841.3|5839.5|5841.5|5838.5|5843.1|5841.3|5840.6|5838.4|197
1698224700000|2023-10-25 09:05:00|5841.4|5838.4|5840.1|5838.3|5841.8|5838.9|5837|5835.1|225
1698225000000|2023-10-25 09:10:00|5840|5838.2|5839.5|5837.7|5840.7|5838.9|5839|5837.2|140
1698225300000|2023-10-25 09:15:00|5839.4|5837.6|5836.4|5834.6|5840|5837.9|5836.3|5834.5|143
1698225600000|2023-10-25 09:20:00|5836.3|5834.5|5831.4|5828.4|5836.4|5834.6|5831.2|5828.4|224
1698225900000|2023-10-25 09:25:00|5831.5|5828.5|5829.1|5827.3|5832.5|5830.4|5827.8|5824.8|274
1698226200000|2023-10-25 09:30:00|5829.2|5827.4|5829.8|5828|5830.8|5829|5826.2|5824|225
1698226500000|2023-10-25 09:35:00|5829.7|5827.9|5826.8|5825|5829.7|5827.9|5826.4|5824.6|135
1698226800000|2023-10-25 09:40:00|5826.5|5824.7|5828.5|5826.7|5828.7|5826.9|5826|5824.2|158
1698227100000|2023-10-25 09:45:00|5828.4|5826.6|5823.2|5821.4|5828.4|5826.6|5822.8|5821|194
1698227400000|2023-10-25 09:50:00|5823.3|5821.5|5824.5|5822.7|5826.1|5823.5|5823|5821.2|232
1698227700000|2023-10-25 09:55:00|5824.6|5822.8|5823.9|5822.1|5825.9|5824.1|5823.6|5821.8|214
1698228000000|2023-10-25 10:00:00|5824|5822.2|5823.3|5821.5|5825.3|5823.5|5823|5821.2|165
1698228300000|2023-10-25 10:05:00|5823.2|5821.4|5819.8|5816.8|5823.3|5821.5|5819.8|5816.8|166
1698228600000|2023-10-25 10:10:00|5819.9|5816.9|5821.1|5818.1|5821.1|5818.9|5818.2|5816.4|203
1698228900000|2023-10-25 10:15:00|5821.2|5818.2|5821.5|5819.7|5822.2|5819.9|5819.2|5816.9|224
1698229200000|2023-10-25 10:20:00|5821.6|5819.8|5823|5821.2|5823.3|5821.2|5821.5|5819|149
1698229500000|2023-10-25 10:25:00|5822.9|5821.1|5824|5822.2|5824.8|5823|5822.3|5820.5|77
1698229800000|2023-10-25 10:30:00|5824.1|5822.3|5824|5822.2|5824.4|5822.6|5823|5821.2|158
1698230100000|2023-10-25 10:35:00|5823.9|5822.1|5822.4|5820.6|5824.8|5822.6|5821.6|5819.8|147
1698230400000|2023-10-25 10:40:00|5822.3|5820.5|5821.2|5819.4|5822.4|5820.6|5820|5817.2|134
1698230700000|2023-10-25 10:45:00|5821.1|5819.3|5819.7|5817.9|5821.9|5820.1|5819.1|5817.3|113
1698231000000|2023-10-25 10:50:00|5819.6|5817.8|5820.7|5818.9|5821.3|5819.5|5819.6|5817.8|104
1698231300000|2023-10-25 10:55:00|5820.6|5818.8|5820.7|5818.9|5820.7|5818.9|5819.6|5817.8|102
1698231600000|2023-10-25 11:00:00|5820.6|5818.8|5821.7|5819.9|5822.4|5820.6|5820|5818.2|122
1698231900000|2023-10-25 11:05:00|5821.8|5820|5820.4|5818.6|5821.8|5820|5820.2|5818.4|137
1698232200000|2023-10-25 11:10:00|5820.3|5818.5|5819.9|5818.1|5820.9|5819.1|5817.9|5816.1|117
1698232500000|2023-10-25 11:15:00|5819.8|5818|5817.8|5816|5820.5|5818.7|5817.6|5815.8|139
1698232800000|2023-10-25 11:20:00|5817.7|5815.9|5821|5819.2|5821.8|5820|5817.7|5815.9|159
1698233100000|2023-10-25 11:25:00|5821.1|5819.3|5821|5819.2|5822.5|5820.7|5820.2|5818.4|121
1698233400000|2023-10-25 11:30:00|5820.9|5819.1|5821.4|5819.6|5821.7|5819.9|5820|5818.2|158
1698233700000|2023-10-25 11:35:00|5821.3|5819.5|5821.2|5819.4|5821.5|5819.7|5820.2|5818.4|181
1698234000000|2023-10-25 11:40:00|5821.5|5819.7|5821.6|5819.8|5821.6|5819.8|5819.4|5817.6|160
1698234300000|2023-10-25 11:45:00|5821.7|5819.9|5820.9|5819.1|5822.3|5820|5820.2|5818.4|139
1698234600000|2023-10-25 11:50:00|5821|5819.2|5819.8|5818|5821.5|5819.7|5819.7|5817.9|144
1698234900000|2023-10-25 11:55:00|5819.7|5817.9|5819.3|5817.5|5820.1|5818.3|5818.9|5817.1|152
1698235200000|2023-10-25 12:00:00|5819.4|5817.6|5821.9|5820.1|5822.1|5820.3|5819.4|5817.6|168
1698235500000|2023-10-25 12:05:00|5822|5820.2|5823.1|5821.3|5824.6|5822.8|5822|5820.2|168
1698235800000|2023-10-25 12:10:00|5823|5821.2|5824.2|5822.4|5825.1|5823.3|5822.7|5820.9|174
1698236100000|2023-10-25 12:15:00|5824.1|5822.3|5823.4|5821.6|5824.2|5822.4|5821.8|5820|185
1698236400000|2023-10-25 12:20:00|5823.5|5821.7|5820.9|5819.1|5824.2|5822.4|5819.8|5818|195
1698236700000|2023-10-25 12:25:00|5820.8|5819|5823.3|5821.5|5823.3|5821.5|5818.9|5817.1|291
1698237000000|2023-10-25 12:30:00|5823.4|5821.6|5823.5|5821.7|5826.6|5824.4|5822.5|5820.7|284
1698237300000|2023-10-25 12:35:00|5823.4|5821.6|5821.1|5819.3|5824.6|5822.1|5819.5|5817.7|346
1698237600000|2023-10-25 12:40:00|5821.2|5819.4|5822.7|5820.9|5822.8|5821|5820|5818.2|236
1698237900000|2023-10-25 12:45:00|5822.5|5820.7|5824|5822.2|5824.4|5822.6|5821.4|5819.6|222
1698238200000|2023-10-25 12:50:00|5824.1|5822.3|5824|5822.2|5826.3|5824.5|5823.2|5821.4|291
1698238500000|2023-10-25 12:55:00|5824.2|5822.4|5820.2|5818.4|5824.5|5822.7|5819.9|5818.1|271
1698238800000|2023-10-25 13:00:00|5820.3|5818.5|5823|5821.2|5824.8|5822.4|5820.2|5818.4|358
1698239100000|2023-10-25 13:05:00|5822.9|5821.1|5825.6|5823.8|5826.4|5824.1|5821.3|5818.8|271
1698239400000|2023-10-25 13:10:00|5825.7|5823.9|5826.2|5824.4|5827.3|5825.5|5825.5|5823.1|184
1698239700000|2023-10-25 13:15:00|5826.3|5824.5|5825.7|5822.7|5826.3|5824.5|5822.8|5821|222
1698240000000|2023-10-25 13:20:00|5825.8|5822.8|5823.6|5820.6|5827.2|5824.6|5823.3|5820.3|176
1698240300000|2023-10-25 13:25:00|5823.7|5820.7|5819.7|5817.9|5824.5|5821.5|5819.6|5817.8|217
1698240600000|2023-10-25 13:30:00|5819.3|5817.5|5818.8|5815.8|5821.8|5819|5816.8|5814.5|352
1698240900000|2023-10-25 13:35:00|5818.9|5815.9|5814.9|5811.9|5819.7|5816.7|5812.9|5809.9|410
1698241200000|2023-10-25 13:40:00|5814.8|5811.8|5813|5811.2|5815|5812.4|5812.8|5810.8|261
1698241500000|2023-10-25 13:45:00|5813.1|5811.3|5815.2|5813.4|5815.7|5813.9|5811|5809.2|364
1698241800000|2023-10-25 13:50:00|5814.9|5813.1|5817.1|5815.3|5818.5|5816.7|5814.8|5813|337
1698242100000|2023-10-25 13:55:00|5817|5815.2|5822.9|5819.9|5824.6|5822.1|5817|5815.2|286
1698242400000|2023-10-25 14:00:00|5823.1|5820.1|5819.5|5817.7|5823.1|5820.1|5814.3|5811.9|546
1698242700000|2023-10-25 14:05:00|5819.4|5817.6|5815.9|5814.1|5822.4|5820.6|5814|5812.2|500
1698243000000|2023-10-25 14:10:00|5815.7|5813.9|5816.7|5814.9|5817|5815.2|5812.3|5810.5|493
1698243300000|2023-10-25 14:15:00|5816.6|5814.8|5819|5817.2|5820|5818.2|5815.6|5813.8|436
1698243600000|2023-10-25 14:20:00|5818.9|5817.1|5816.9|5815.1|5820.5|5818.7|5816.1|5814.3|367
1698243900000|2023-10-25 14:25:00|5817.3|5815.5|5816.3|5814.5|5818.6|5816.8|5815.7|5813.9|366
1698244200000|2023-10-25 14:30:00|5816.2|5814.4|5822.9|5821.1|5824|5822.2|5815.2|5813.4|428
1698244500000|2023-10-25 14:35:00|5822.7|5820.9|5826.6|5824.8|5827.8|5826|5822.3|5820.5|338
1698244800000|2023-10-25 14:40:00|5826.5|5824.7|5827.5|5825.7|5829.1|5827.3|5826.4|5824.6|336
1698245100000|2023-10-25 14:45:00|5827.4|5825.6|5829.4|5827.6|5829.7|5827.9|5825.4|5823.6|326
1698245400000|2023-10-25 14:50:00|5829.5|5827.7|5824.2|5822.4|5829.5|5827.7|5823.9|5822.1|322
1698245700000|2023-10-25 14:55:00|5824.3|5822.5|5825.6|5823.8|5826.1|5824.3|5822.6|5820.8|334
1698246000000|2023-10-25 15:00:00|5825.5|5823.7|5823.9|5822.1|5827.8|5826|5822.3|5820.2|447
1698246300000|2023-10-25 15:05:00|5824.2|5821.2|5826.2|5823.2|5827.6|5824.7|5823.1|5820.4|577
1698246600000|2023-10-25 15:10:00|5826.3|5823.3|5826.9|5825.1|5828.1|5825.4|5825.2|5822.6|426
1698246900000|2023-10-25 15:15:00|5826.8|5825|5825.6|5823.8|5828.2|5826.3|5824.9|5822.9|353
1698247200000|2023-10-25 15:20:00|5825.7|5823.9|5820.8|5819|5825.7|5823.9|5819.8|5818|284
1698247500000|2023-10-25 15:25:00|5820.6|5818.8|5824.1|5822.3|5824.7|5822.9|5819.9|5817.9|279
1698247800000|2023-10-25 15:30:00|5824.2|5822.4|5824|5822.2|5825.6|5823.8|5822.3|5820.5|311
1698248100000|2023-10-25 15:35:00|5824.1|5822.3|5827.6|5825.8|5828.6|5826.8|5823.2|5821.4|252
1698248400000|2023-10-25 15:40:00|5827.5|5825.7|5829.4|5827.6|5829.6|5827.8|5826.3|5824.5|276
1698248700000|2023-10-25 15:45:00|5829|5827.2|5826.6|5824.8|5831|5829.2|5826.4|5824.6|292
1698249000000|2023-10-25 15:50:00|5826.7|5824.9|5826.7|5824.9|5828.4|5826.6|5825.5|5823.7|236
1698249300000|2023-10-25 15:55:00|5826.6|5824.8|5823.9|5822.1|5827|5825.2|5823.9|5822.1|227
1698249600000|2023-10-25 16:00:00|5824|5822.2|5822|5820.2|5824.2|5822.4|5821.7|5819.9|237
1698249900000|2023-10-25 16:05:00|5822.1|5820.3|5822.1|5820.3|5823.5|5821.7|5821|5819.2|207
1698250200000|2023-10-25 16:10:00|5822.6|5820.8|5821.3|5819.5|5823|5821.2|5820.5|5818.7|217
1698250500000|2023-10-25 16:15:00|5821.4|5819.6|5821.9|5820.1|5822.6|5820.8|5821|5819.2|199
1698250800000|2023-10-25 16:20:00|5821.7|5819.9|5821.6|5819.8|5822|5820.2|5820.4|5818.6|152
1698251100000|2023-10-25 16:25:00|5821.5|5819.7|5821.2|5819.4|5822.1|5820.3|5820.8|5819|141
1698251400000|2023-10-25 16:30:00|5821.1|5819.3|5822.2|5820.4|5824.4|5822.6|5821|5819.2|168
1698251700000|2023-10-25 16:35:00|5822.1|5820.3|5821.2|5819.4|5822.6|5820.8|5820.3|5818.5|186
1698252000000|2023-10-25 16:40:00|5821.1|5819.3|5820.5|5818.7|5821.7|5819.9|5819.1|5817.3|169
1698252300000|2023-10-25 16:45:00|5820.4|5818.6|5817.9|5816.1|5820.5|5818.7|5817.7|5815.9|187
1698252600000|2023-10-25 16:50:00|5817.7|5815.9|5816|5814.2|5818.1|5816.3|5815.2|5813.4|221
1698252900000|2023-10-25 16:55:00|5815.9|5814.1|5816.5|5814.7|5816.6|5814.7|5814.4|5812|227
1698253200000|2023-10-25 17:00:00|5816.4|5814.6|5811.4|5809.6|5818.3|5816.5|5810.5|5808.7|312
1698253500000|2023-10-25 17:05:00|5811.7|5809.9|5814.3|5812.5|5814.6|5812.8|5810|5808.2|340
1698253800000|2023-10-25 17:10:00|5814.4|5812.6|5812.8|5811|5814.8|5812.7|5811.2|5809.4|235
1698254100000|2023-10-25 17:15:00|5812.7|5810.9|5812.4|5810.6|5814.9|5812.8|5812.2|5810.1|286
1698254400000|2023-10-25 17:20:00|5812.3|5810.5|5812.4|5810.6|5815.2|5812.8|5811.1|5809.3|374
1698254700000|2023-10-25 17:25:00|5812.2|5810.4|5809.3|5807.5|5813.7|5811.4|5809.3|5807.5|383
1698255000000|2023-10-25 17:30:00|5809.2|5807.4|5809|5807.2|5809.6|5807.8|5807.1|5805.3|356
1698255300000|2023-10-25 17:35:00|5809.1|5807.3|5807.6|5805.8|5810.1|5807.8|5807.4|5805.2|260
1698255600000|2023-10-25 17:40:00|5807.7|5805.9|5807.3|5805.5|5809.3|5807.1|5806.6|5804.1|231
1698255900000|2023-10-25 17:45:00|5807.2|5805.4|5807.4|5805.6|5809.2|5806.7|5806.6|5804.6|231
1698256200000|2023-10-25 17:50:00|5807.3|5805.5|5808.1|5806.3|5808.5|5806.6|5806|5803.8|270
1698256500000|2023-10-25 17:55:00|5808|5806.2|5810.1|5807.1|5810.2|5808.1|5807.9|5806.1|185
1698256800000|2023-10-25 18:00:00|5810.3|5807.3|5810.4|5807.4|5811.6|5808.7|5809.8|5806.8|252
1698257100000|2023-10-25 18:05:00|5810.3|5807.3|5810.8|5807.8|5811.4|5808.9|5809.5|5806.5|155
1698257400000|2023-10-25 18:10:00|5810.2|5808.4|5811.5|5809.7|5811.7|5809.9|5809.4|5807.6|189
1698257700000|2023-10-25 18:15:00|5811.4|5809.6|5812.5|5810.7|5813.2|5811.4|5811.1|5809.3|219
1698258000000|2023-10-25 18:20:00|5812.4|5810.6|5811.7|5808.7|5813.5|5811.3|5811.6|5808.6|179
1698258300000|2023-10-25 18:25:00|5811.8|5808.8|5811.2|5809.4|5812.7|5809.7|5810.5|5807.6|220
1698258600000|2023-10-25 18:30:00|5811.1|5809.3|5810.4|5808.6|5813.2|5810.6|5809.6|5807.8|230
1698258900000|2023-10-25 18:35:00|5810.5|5808.7|5809|5807.2|5810.5|5808.7|5808.6|5806.8|142
1698259200000|2023-10-25 18:40:00|5809.3|5807.5|5808|5806.2|5809.6|5807.8|5807.9|5806.1|111
1698259500000|2023-10-25 18:45:00|5807.9|5806.1|5804.5|5802.7|5808.6|5806.8|5804.2|5802.4|161
1698259800000|2023-10-25 18:50:00|5804.6|5802.8|5806.5|5804.7|5806.5|5804.7|5803.7|5801.9|134
1698260100000|2023-10-25 18:55:00|5806.6|5804.8|5807.9|5806.1|5809.3|5807.5|5806.5|5804.7|210
1698260400000|2023-10-25 19:00:00|5807.8|5806|5808|5806.2|5808.2|5806.4|5806.3|5804.5|162
1698260700000|2023-10-25 19:05:00|5807.9|5806.1|5808.1|5806.3|5808.9|5806.4|5807.6|5805.1|95
1698261000000|2023-10-25 19:10:00|5808|5806.2|5806.9|5805.1|5809.7|5807.9|5806.9|5804.7|112
1698261300000|2023-10-25 19:15:00|5807|5805.2|5807.7|5805.9|5808.3|5806|5806.4|5804.1|143
1698261600000|2023-10-25 19:20:00|5807.6|5805.8|5810|5807|5810.1|5807.7|5807.6|5805.8|144
1698261900000|2023-10-25 19:25:00|5809.9|5806.9|5808.4|5806.6|5810.2|5807.8|5807.7|5805.2|169
1698262200000|2023-10-25 19:30:00|5808|5806.2|5808.6|5806.8|5809.4|5807.6|5807.4|5805.6|172
1698262500000|2023-10-25 19:35:00|5808.3|5806.5|5807.8|5806|5808.6|5806.7|5807.4|5805.1|188
1698262800000|2023-10-25 19:40:00|5808.3|5805.3|5805.8|5804|5808.4|5805.9|5805.4|5803.4|124
1698263100000|2023-10-25 19:45:00|5805.6|5803.8|5807.1|5805.3|5807.6|5805.8|5805.4|5803.6|85
1698263400000|2023-10-25 19:50:00|5807.2|5805.4|5806.7|5804.9|5808.1|5806.3|5806|5804.2|162
1698263700000|2023-10-25 19:55:00|5806.8|5805|5805.7|5803.9|5807.1|5805.3|5804.3|5802.5|196
1698264000000|2023-10-25 20:00:00|5805.5|5803.7|5805.2|5802.2|5806.6|5804.4|5804.5|5802.1|137
1698264300000|2023-10-25 20:05:00|5805.1|5802.1|5805.4|5803.6|5805.9|5803.6|5803.8|5801.5|146
1698264600000|2023-10-25 20:10:00|5805.5|5803.7|5807.7|5804.7|5807.8|5805.4|5805.4|5802.9|130
1698264900000|2023-10-25 20:15:00|5807.8|5804.8|5805.6|5803.8|5808.3|5805.3|5805.4|5803.5|213
1698265200000|2023-10-25 20:20:00|5805.5|5803.7|5805.2|5803.4|5805.5|5803.7|5804|5802.2|105
1698265500000|2023-10-25 20:25:00|5805.3|5803.5|5804.2|5802.4|5805.4|5803.6|5804.1|5802.3|86
1698265800000|2023-10-25 20:30:00|5804.3|5802.5|5803.1|5801.3|5805.3|5802.8|5803|5801.2|142
1698266100000|2023-10-25 20:35:00|5803.2|5801.4|5802.1|5800.3|5803.4|5801.6|5802.1|5800.3|100
1698266400000|2023-10-25 20:40:00|5802.2|5800.4|5803.3|5800.3|5803.8|5801.7|5802.2|5800.3|109
1698266700000|2023-10-25 20:45:00|5803.4|5800.4|5803.7|5800.7|5803.9|5801.4|5802|5799.9|121
1698267000000|2023-10-25 20:50:00|5803.8|5800.8|5803.2|5800.2|5804.2|5801.3|5803|5800|86
1698267300000|2023-10-25 20:55:00|5804.1|5799.3|5804.7|5799.9|5804.9|5800.1|5803.3|5798.5|187
1698267600000|2023-10-25 21:00:00|5804.4|5799.6|5811.5|5805.7|5812.4|5806.6|5804.3|5799.1|24
1698267900000|2023-10-25 21:05:00|5811.8|5806|5808.1|5802.3|5815.1|5809.3|5805.3|5800.3|87
1698268200000|2023-10-25 21:10:00|5807.7|5801.9|5807.3|5801.8|5808.2|5802.4|5806.3|5801.1|72
1698268500000|2023-10-25 21:15:00|5807.7|5801.9|5807.4|5801.8|5808.2|5802.4|5806.6|5801.8|46
1698268800000|2023-10-25 21:20:00|5807.5|5802.3|5805.6|5800.3|5807.7|5802.3|5805.4|5800.2|45
1698269100000|2023-10-25 21:25:00|5805.7|5799.9|5806|5800.9|5806.6|5800.9|5804.5|5799.6|42
1698269400000|2023-10-25 21:30:00|5805.8|5800.7|5805.8|5800.6|5806.9|5801.2|5805.3|5800.5|82
1698269700000|2023-10-25 21:35:00|5805.9|5800.8|5806.1|5800.3|5806.2|5800.8|5804.6|5799.7|133
1698270000000|2023-10-25 21:40:00|5806.2|5800.4|5805.2|5799.9|5806.5|5800.7|5805.1|5799.8|95
1698270300000|2023-10-25 21:45:00|5805|5799.8|5805.2|5800.2|5805.3|5800.5|5804|5799.2|113
1698270600000|2023-10-25 21:50:00|5805.1|5800.1|5804.6|5799.8|5805.5|5800.7|5804.4|5799.6|97
1698270900000|2023-10-25 21:55:00|5804.5|5799.7|5804.7|5799.5|5804.7|5799.8|5804.3|5799.5|32
1698271200000|2023-10-25 22:00:00|5804.6|5799.6|5801.8|5797|5804.7|5799.7|5801.6|5796.8|99
1698271500000|2023-10-25 22:05:00|5800.9|5797.9|5793.7|5790.7|5800.9|5797.9|5793.5|5790.5|153
1698271800000|2023-10-25 22:10:00|5793.8|5790.8|5794.6|5791.6|5795.2|5792.2|5793.7|5790.7|86
1698272100000|2023-10-25 22:15:00|5794.7|5791.7|5791.3|5788.3|5794.7|5791.7|5789.6|5786.6|211
1698272400000|2023-10-25 22:20:00|5791.2|5788.2|5795.6|5792.6|5796.2|5793.2|5791.1|5788.1|169
1698272700000|2023-10-25 22:25:00|5795.5|5792.5|5794.5|5791.5|5795.5|5792.5|5792.8|5789.8|127
1698273000000|2023-10-25 22:30:00|5794.6|5791.6|5793|5790|5794.7|5791.7|5793|5790|95
1698273300000|2023-10-25 22:35:00|5793.1|5790.1|5792.5|5789.5|5793.6|5790.6|5790.4|5787.4|100
1698273600000|2023-10-25 22:40:00|5792.4|5789.4|5789.8|5786.8|5792.4|5789.4|5789.6|5786.6|71
1698273900000|2023-10-25 22:45:00|5789.9|5786.9|5789.1|5786.1|5791.2|5788.2|5788|5785|122
1698274200000|2023-10-25 22:50:00|5789.2|5786.2|5791.2|5788.2|5791.3|5788.3|5789.1|5786.1|96
1698274500000|2023-10-25 22:55:00|5791.1|5788.1|5790.6|5787.6|5792.3|5789.3|5790.6|5787.6|104
1698274800000|2023-10-25 23:00:00|5790.5|5787.5|5791.6|5788.6|5791.7|5788.7|5789.4|5786.4|90
1698275100000|2023-10-25 23:05:00|5791.7|5788.7|5791.5|5788.5|5793.6|5790.6|5790.9|5787.9|156
1698275400000|2023-10-25 23:10:00|5791.4|5788.4|5790.3|5787.3|5793.4|5790.4|5790.3|5787.3|111
1698275700000|2023-10-25 23:15:00|5790.4|5787.4|5790.6|5788.8|5790.7|5788.9|5789.2|5786.5|103
1698276000000|2023-10-25 23:20:00|5790.3|5788.5|5790|5787|5791.7|5789|5789.5|5786.5|158
1698276300000|2023-10-25 23:25:00|5790.1|5787.1|5789|5786|5790.5|5787.5|5788.8|5785.8|131
1698276600000|2023-10-25 23:30:00|5789.1|5786.1|5790.2|5787.2|5790.4|5787.7|5787.6|5785.3|126
1698276900000|2023-10-25 23:35:00|5790.1|5787.1|5790|5787|5790.7|5787.7|5790|5787|78
1698277200000|2023-10-25 23:40:00|5790.1|5787.1|5791.5|5788.5|5791.7|5788.7|5789.1|5786.1|119
1698277500000|2023-10-25 23:45:00|5791.3|5788.3|5791.4|5788.4|5792.5|5789.5|5790.6|5787.6|141
1698277800000|2023-10-25 23:50:00|5791.5|5788.5|5792.4|5789.4|5793.6|5790.6|5791.4|5788.4|137
1698278100000|2023-10-25 23:55:00|5792.3|5789.3|5793.3|5790.3|5793.4|5790.4|5792.1|5789.1|160
1698278400000|2023-10-26 00:00:00|5793.2|5790.2|5795.8|5792.8|5795.9|5792.9|5791.5|5789.7|216
1698278700000|2023-10-26 00:05:00|5795.6|5792.6|5794.6|5791.6|5796.3|5793.9|5794.4|5791.5|206
1698279000000|2023-10-26 00:10:00|5794|5792.2|5796.1|5794.3|5796.7|5794.4|5793|5791.1|257
1698279300000|2023-10-26 00:15:00|5796.3|5793.3|5792.7|5790.9|5796.8|5794.5|5792.5|5790.2|189
1698279600000|2023-10-26 00:20:00|5793.2|5791.4|5792.8|5791|5793.7|5791.9|5792.6|5790.5|177
1698279900000|2023-10-26 00:25:00|5792.7|5790.9|5793.9|5790.9|5794|5791.8|5791.9|5790.1|187
1698280200000|2023-10-26 00:30:00|5793.7|5790.7|5790.6|5787.6|5794.8|5792.6|5789.5|5787.6|198
1698280500000|2023-10-26 00:35:00|5790.5|5787.5|5791.1|5789.3|5791.9|5790.1|5789.2|5787.3|194
1698280800000|2023-10-26 00:40:00|5791.2|5789.4|5789.3|5787.5|5791.6|5789.8|5788.5|5786.7|184
1698281100000|2023-10-26 00:45:00|5789.4|5787.6|5786.2|5784.4|5789.5|5787.7|5786.2|5784.4|120
1698281400000|2023-10-26 00:50:00|5786.3|5784.5|5784|5781|5786.7|5784.9|5783.2|5780.3|286
1698281700000|2023-10-26 00:55:00|5783.1|5781.3|5783.5|5781.7|5785.3|5783.5|5780.8|5778.9|251
1698282000000|2023-10-26 01:00:00|5783.4|5781.6|5781.5|5779.7|5783.9|5782.1|5781.3|5779.5|233
1698282300000|2023-10-26 01:05:00|5781.4|5779.6|5785|5782|5786|5784.2|5781.4|5779.6|238
1698282600000|2023-10-26 01:10:00|5784.9|5781.9|5785|5783.2|5785.7|5783.6|5783.8|5781.5|156
1698282900000|2023-10-26 01:15:00|5785.1|5783.3|5788.2|5785.2|5788.3|5786.1|5784.5|5782|287
1698283200000|2023-10-26 01:20:00|5788.1|5785.1|5789|5787.2|5789.6|5787.8|5787|5784.9|240
1698283500000|2023-10-26 01:25:00|5789.1|5787.3|5788.1|5786.3|5789.5|5787.7|5786.3|5784.5|179
1698283800000|2023-10-26 01:30:00|5788.2|5786.4|5789.9|5788.1|5790.1|5788.3|5787.4|5785.6|281
1698284100000|2023-10-26 01:35:00|5789.8|5788|5791.2|5789.4|5792.5|5790.7|5789.6|5787.8|312
1698284400000|2023-10-26 01:40:00|5791.1|5789.3|5791.7|5789.9|5791.9|5790.1|5790|5788.2|244
1698284700000|2023-10-26 01:45:00|5791.4|5789.6|5791.4|5789.6|5792.5|5790.7|5790.7|5788.9|156
1698285000000|2023-10-26 01:50:00|5791.3|5789.5|5788.4|5786.6|5791.4|5789.6|5787.3|5785.5|244
1698285300000|2023-10-26 01:55:00|5788.3|5786.5|5788.4|5786.6|5788.9|5787.1|5785.8|5784|219
1698285600000|2023-10-26 02:00:00|5788.3|5786.5|5787.5|5785.7|5788.6|5786.8|5786.7|5784.9|217
1698285900000|2023-10-26 02:05:00|5787.2|5785.4|5785|5783.2|5788.1|5786.3|5784.7|5782.9|203
1698286200000|2023-10-26 02:10:00|5784.9|5783.1|5784.3|5782.5|5786|5784.2|5783.4|5781.6|207
1698286500000|2023-10-26 02:15:00|5784.4|5782.6|5781.5|5779.7|5785.8|5784|5781.1|5779.3|246
1698286800000|2023-10-26 02:20:00|5781.3|5779.5|5777.7|5775.9|5781.7|5779.9|5777.6|5775.8|235
1698287100000|2023-10-26 02:25:00|5777.8|5776|5778|5775|5778.8|5777|5776.3|5774.3|224
1698287400000|2023-10-26 02:30:00|5778.1|5775.1|5779.8|5776.8|5780.2|5777.5|5777.5|5774.5|225
1698287700000|2023-10-26 02:35:00|5779.7|5776.7|5779|5777.2|5780.8|5777.9|5778.9|5776.5|158
1698288000000|2023-10-26 02:40:00|5778.9|5777.1|5779.5|5776.5|5780.1|5777.8|5778.8|5776.1|149
1698288300000|2023-10-26 02:45:00|5778.7|5776.9|5780.4|5777.4|5780.6|5778.8|5778.6|5776|205
1698288600000|2023-10-26 02:50:00|5780.5|5777.5|5777.9|5776.1|5780.6|5778.3|5777.7|5775.3|181
1698288900000|2023-10-26 02:55:00|5777.6|5775.8|5777.4|5775.6|5778.8|5776.4|5776.7|5774.1|203
1698289200000|2023-10-26 03:00:00|5777.5|5775.7|5775.1|5773.3|5778.5|5776.7|5774.8|5772.6|170
1698289500000|2023-10-26 03:05:00|5775.2|5773.4|5775.3|5773.5|5776.5|5774.2|5774.9|5772.5|126
1698289800000|2023-10-26 03:10:00|5775.4|5773.6|5775.5|5773.7|5776.1|5773.7|5774.7|5772.9|104
1698290100000|2023-10-26 03:15:00|5775.6|5773.8|5775.6|5773.8|5776.6|5774.8|5775.3|5773.5|81
1698290400000|2023-10-26 03:20:00|5775.5|5773.7|5775|5773.2|5775.5|5773.7|5774.4|5772.6|87
1698290700000|2023-10-26 03:25:00|5775.1|5773.3|5776.1|5774.3|5776.1|5774.3|5774.9|5773.1|86
1698291000000|2023-10-26 03:30:00|5776.2|5774.4|5776.6|5774.8|5778.1|5776.3|5774.5|5772.7|153
1698291300000|2023-10-26 03:35:00|5776.7|5774.9|5779.1|5777.3|5779.3|5777.5|5776.1|5774.3|116
1698291600000|2023-10-26 03:40:00|5779.2|5777.4|5777.2|5775.4|5780.1|5778.3|5777.2|5775.4|127
1698291900000|2023-10-26 03:45:00|5777.3|5775.5|5778.8|5777|5779.4|5777.6|5777.1|5775.3|163
1698292200000|2023-10-26 03:50:00|5778.9|5777.1|5779|5777.2|5779.6|5777.8|5778.7|5776.9|176
1698292500000|2023-10-26 03:55:00|5778.9|5777.1|5779.4|5777.6|5779.5|5777.7|5777.7|5775.9|149
1698292800000|2023-10-26 04:00:00|5779.5|5777.7|5779.7|5777.9|5780.6|5778.8|5779.2|5777.4|93
1698293100000|2023-10-26 04:05:00|5779.8|5778|5780.4|5778.6|5780.6|5778.8|5779.7|5777.9|110
1698293400000|2023-10-26 04:10:00|5780.5|5778.7|5780.3|5778.5|5780.6|5778.8|5780.1|5778.3|151
1698293700000|2023-10-26 04:15:00|5780.4|5778.6|5780.1|5778.3|5780.8|5779|5778.8|5777|156
1698294000000|2023-10-26 04:20:00|5780|5778.2|5777.6|5775.8|5780.1|5778.3|5777.6|5775.8|125
1698294300000|2023-10-26 04:25:00|5777.5|5775.7|5779|5777.2|5779.2|5777.4|5777.2|5775.4|96
1698294600000|2023-10-26 04:30:00|5779.1|5777.3|5780|5778.2|5780.1|5778.3|5778.7|5776.6|104
1698294900000|2023-10-26 04:35:00|5779.9|5778.1|5780.6|5778.8|5780.6|5778.8|5778.9|5777.1|103
1698295200000|2023-10-26 04:40:00|5780.5|5778.7|5780.1|5778.3|5781.6|5779.7|5779.8|5778|118
1698295500000|2023-10-26 04:45:00|5780|5778.2|5780.4|5778.6|5781.1|5779.3|5779.7|5777.9|83
1698295800000|2023-10-26 04:50:00|5780.5|5778.7|5782.5|5780.7|5782.5|5780.7|5780.3|5778.4|145
1698296100000|2023-10-26 04:55:00|5782.4|5780.6|5781.1|5779.3|5782.4|5780.6|5780.3|5778.2|138
1698296400000|2023-10-26 05:00:00|5781.6|5779.8|5784.6|5782.8|5784.6|5782.8|5781.6|5779.8|118
1698296700000|2023-10-26 05:05:00|5784.8|5783|5789.1|5787.3|5791.1|5789.3|5784.8|5783|217
1698297000000|2023-10-26 05:10:00|5789|5787.2|5786.4|5784.6|5790.2|5788.4|5786.4|5784.6|183
1698297300000|2023-10-26 05:15:00|5786.5|5784.7|5790|5788.2|5790.1|5788.3|5786.5|5784.7|166
1698297600000|2023-10-26 05:20:00|5790.1|5788.3|5788.9|5787.1|5791.2|5788.8|5788.8|5787|156
1698297900000|2023-10-26 05:25:00|5789|5787.2|5789|5787.2|5789.6|5787.3|5787.3|5785|158
1698298200000|2023-10-26 05:30:00|5788.6|5786.8|5792|5790.2|5792.1|5790.3|5788.1|5786.3|154
1698298500000|2023-10-26 05:35:00|5792.1|5790.3|5795.3|5793.5|5797.3|5795.5|5791.9|5790.1|149
1698298800000|2023-10-26 05:40:00|5795.2|5793.4|5793.3|5790.3|5795.7|5793.9|5792|5789|272
1698299100000|2023-10-26 05:45:00|5793.2|5790.2|5793.7|5791.9|5794.9|5792.4|5793|5790|207
1698299400000|2023-10-26 05:50:00|5793.8|5792|5794.6|5792.8|5795|5793.2|5792.6|5790.8|188
1698299700000|2023-10-26 05:55:00|5794.5|5792.7|5790.3|5788.5|5794.5|5792.7|5789.1|5787.1|232
1698300000000|2023-10-26 06:00:00|5790.2|5788.4|5789.3|5786.3|5791.7|5789.9|5788.6|5786.2|244
1698300300000|2023-10-26 06:05:00|5789.2|5786.2|5788.3|5786.5|5790.2|5787.9|5786.7|5784.9|268
1698300600000|2023-10-26 06:10:00|5788.2|5786.4|5787.4|5785.6|5790.8|5789|5786.9|5785|291
1698300900000|2023-10-26 06:15:00|5787.5|5785.7|5791.1|5789.3|5791.1|5789.3|5787.4|5785.6|204
1698301200000|2023-10-26 06:20:00|5791.2|5789.4|5794.3|5792.5|5795.1|5793.3|5790.7|5788.9|257
1698301500000|2023-10-26 06:25:00|5794.4|5792.6|5794.1|5792.3|5797.3|5795.5|5794|5792.2|211
1698301800000|2023-10-26 06:30:00|5794.2|5792.4|5789.7|5787.9|5794.2|5792.4|5789.6|5787.1|280
1698302100000|2023-10-26 06:35:00|5789.6|5787.8|5788.1|5785.1|5790.5|5788.7|5787.9|5785|263
1698302400000|2023-10-26 06:40:00|5788|5785|5788.5|5785.5|5789.4|5787.6|5787|5785|217
1698302700000|2023-10-26 06:45:00|5788.6|5785.6|5792.2|5789.2|5802|5799|5788.2|5785.5|461
1698303000000|2023-10-26 06:50:00|5792.3|5789.3|5790.8|5789|5793.6|5790.6|5788.8|5787|398
1698303300000|2023-10-26 06:55:00|5790.5|5788.7|5790.9|5787.9|5792.4|5790|5789.8|5787.3|287
1698303600000|2023-10-26 07:00:00|5791|5788|5794.4|5792.6|5794.5|5792.7|5789|5787.1|389
1698303900000|2023-10-26 07:05:00|5794.3|5792.5|5796.2|5794.4|5796.9|5795.1|5793.6|5791.8|310
1698304200000|2023-10-26 07:10:00|5796.5|5794.7|5796.8|5795|5798|5796.2|5795.5|5793.7|242
1698304500000|2023-10-26 07:15:00|5796.7|5794.9|5795.3|5793.5|5797|5795.2|5795|5793.2|254
1698304800000|2023-10-26 07:20:00|5795.4|5793.6|5793.4|5791.6|5795.6|5793.8|5792.4|5790.6|221
1698305100000|2023-10-26 07:25:00|5793.6|5791.8|5794.6|5791.6|5794.7|5792.3|5792.4|5789.4|213
1698305400000|2023-10-26 07:30:00|5794.5|5791.5|5793.9|5790.9|5794.5|5792|5791.4|5788.4|245
1698305700000|2023-10-26 07:35:00|5793.8|5790.8|5797.1|5794.1|5797.1|5795|5793.4|5790.8|210
1698306000000|2023-10-26 07:40:00|5797.3|5794.3|5797|5794|5798.5|5796.7|5796.3|5793.9|245
1698306300000|2023-10-26 07:45:00|5796.9|5793.9|5799.1|5796.1|5799.6|5797.3|5795.7|5793|247
1698306600000|2023-10-26 07:50:00|5799.2|5796.2|5799|5797.2|5800.4|5798|5797.1|5795.3|213
1698306900000|2023-10-26 07:55:00|5799.1|5797.3|5800.8|5799|5802.3|5800.5|5798.3|5796.5|281
1698307200000|2023-10-26 08:00:00|5800.9|5799.1|5801.5|5799.7|5803.2|5801.4|5800.3|5798.5|242
1698307500000|2023-10-26 08:05:00|5801.3|5799.5|5804.6|5802.8|5805.2|5803.4|5800.9|5799.1|276
1698307800000|2023-10-26 08:10:00|5804.5|5802.7|5803.8|5802|5804.8|5803|5802.4|5800.6|251
1698308100000|2023-10-26 08:15:00|5803.9|5802.1|5807|5805.2|5808|5806.2|5803.5|5801.7|252
1698308400000|2023-10-26 08:20:00|5806.9|5805.1|5802.5|5800.7|5807.2|5805.4|5801.9|5800.1|233
1698308700000|2023-10-26 08:25:00|5802.4|5800.6|5802.6|5800.8|5803.3|5801.5|5801.3|5799.5|187
1698309000000|2023-10-26 08:30:00|5802.7|5800.9|5805.1|5803.3|5805.3|5803.5|5801.9|5799.7|210
1698309300000|2023-10-26 08:35:00|5805|5803.2|5804.6|5802.8|5806.5|5804.7|5804.1|5802.3|191
1698309600000|2023-10-26 08:40:00|5804.7|5802.9|5806.3|5804.5|5806.7|5804.9|5803.8|5802|196
1698309900000|2023-10-26 08:45:00|5806.4|5804.6|5806|5804.2|5806.6|5804.8|5803.9|5802.1|223
1698310200000|2023-10-26 08:50:00|5806.1|5804.3|5807.9|5806.1|5807.9|5806.1|5805.5|5803.6|220
1698310500000|2023-10-26 08:55:00|5807.6|5805.8|5805.2|5803.4|5807.7|5805.9|5804.9|5802.6|235
1698310800000|2023-10-26 09:00:00|5805.3|5803.5|5804.5|5802.7|5805.5|5803.7|5802.8|5801|194
1698311100000|2023-10-26 09:05:00|5804.6|5802.8|5804.4|5802.6|5804.9|5803.1|5803.4|5801.6|182
1698311400000|2023-10-26 09:10:00|5804.5|5802.7|5804.6|5802.8|5806.7|5804.9|5804.2|5802.4|227
1698311700000|2023-10-26 09:15:00|5804.7|5802.9|5801.8|5800|5804.9|5803.1|5801.7|5799.9|245
1698312000000|2023-10-26 09:20:00|5801.7|5799.9|5807|5805.2|5807.3|5805.5|5800.9|5798.4|213
1698312300000|2023-10-26 09:25:00|5807.1|5805.3|5810.4|5808.6|5811|5809.2|5806.3|5804.5|239
1698312600000|2023-10-26 09:30:00|5810.3|5808.5|5808|5806.2|5810.9|5809.1|5807.5|5805.7|170
1698312900000|2023-10-26 09:35:00|5808.2|5806.4|5809|5807.2|5809.1|5807.3|5807.7|5805.9|135
1698313200000|2023-10-26 09:40:00|5809.1|5807.3|5805.9|5804.1|5809.5|5807.7|5805.9|5804.1|173
1698313500000|2023-10-26 09:45:00|5806|5804.2|5807.9|5806.1|5808.6|5806.8|5805.3|5803.5|205
1698313800000|2023-10-26 09:50:00|5808|5806.2|5806.5|5804.7|5808.4|5806.6|5806.5|5804.7|123
1698314100000|2023-10-26 09:55:00|5806.4|5804.6|5806.6|5804.8|5807.5|5805.7|5805.8|5804|121
1698314400000|2023-10-26 10:00:00|5806.5|5804.7|5808.9|5807.1|5810.1|5807.4|5806.3|5804.1|197
1698314700000|2023-10-26 10:05:00|5808.8|5807|5809.6|5807.8|5810|5808.2|5808.1|5806.3|139
1698315000000|2023-10-26 10:10:00|5809.4|5807.6|5810.3|5808.5|5811.2|5809.4|5809|5807.2|155
1698315300000|2023-10-26 10:15:00|5810.2|5808.4|5810.7|5808.9|5811.4|5809.6|5809.8|5808|142
1698315600000|2023-10-26 10:20:00|5810.3|5808.5|5808.7|5806.9|5810.7|5808.9|5808.7|5806.9|134
1698315900000|2023-10-26 10:25:00|5808.8|5807|5807.5|5805.7|5809.1|5807.1|5806.9|5804.8|179
1698316200000|2023-10-26 10:30:00|5808.2|5805.2|5806.3|5804.5|5808.9|5806.9|5805.7|5803.9|170
1698316500000|2023-10-26 10:35:00|5806.2|5804.4|5805|5803.2|5806.8|5805|5804.8|5802.4|207
1698316800000|2023-10-26 10:40:00|5805.1|5803.3|5804.3|5802.5|5805.5|5803.7|5803.3|5801.5|176
1698317100000|2023-10-26 10:45:00|5804.2|5802.4|5805.6|5802.6|5805.7|5803.6|5803.6|5801.8|164
1698317400000|2023-10-26 10:50:00|5805.5|5802.5|5802.8|5799.8|5805.6|5802.6|5802.4|5799.4|125
1698317700000|2023-10-26 10:55:00|5802.9|5799.9|5801.5|5798.5|5803.3|5800.7|5801.3|5798.3|173
1698318000000|2023-10-26 11:00:00|5800.9|5799.1|5800.9|5799.1|5801.6|5799.8|5800|5798.2|164
1698318300000|2023-10-26 11:05:00|5800.8|5799|5799.4|5797.6|5800.8|5799|5799|5797.2|165
1698318600000|2023-10-26 11:10:00|5799.5|5797.7|5799.6|5797.8|5801.2|5798.9|5799.3|5797.5|131
1698318900000|2023-10-26 11:15:00|5799.7|5797.9|5800.8|5799|5801.1|5799.3|5799.1|5797.3|179
1698319200000|2023-10-26 11:20:00|5800.9|5799.1|5799.6|5797.8|5801.7|5799.3|5798.9|5796.8|193
1698319500000|2023-10-26 11:25:00|5799.4|5797.6|5799.2|5797.4|5799.7|5797.9|5798.1|5795.3|153
1698319800000|2023-10-26 11:30:00|5799.1|5797.3|5796.9|5795.1|5800|5797.6|5796.2|5793.9|211
1698320100000|2023-10-26 11:35:00|5797|5795.2|5796.9|5795.1|5797.7|5795.9|5795.7|5793.9|233
1698320400000|2023-10-26 11:40:00|5796.8|5795|5797.2|5795.4|5798.1|5796.3|5796.8|5795|129
1698320700000|2023-10-26 11:45:00|5797.1|5795.3|5797.2|5795.4|5798.6|5796.8|5797.1|5795.3|156
1698321000000|2023-10-26 11:50:00|5797.1|5795.3|5794.6|5792.8|5797.1|5795.3|5794.2|5792.4|169
1698321300000|2023-10-26 11:55:00|5794.7|5792.9|5794.6|5792.8|5797.4|5795.6|5794.5|5792.7|181
1698321600000|2023-10-26 12:00:00|5794.7|5792.9|5797.2|5795.4|5797.4|5795.6|5794.2|5792.4|223
1698321900000|2023-10-26 12:05:00|5797.1|5795.3|5798.6|5796.8|5798.7|5796.9|5796.1|5794.3|166
1698322200000|2023-10-26 12:10:00|5798.5|5796.7|5798.6|5795.6|5799.5|5796.7|5797.3|5794.5|163
1698322500000|2023-10-26 12:15:00|5799|5796|5799.9|5798.1|5802.1|5799.1|5795.1|5793.3|455
1698322800000|2023-10-26 12:20:00|5799.8|5798|5797.1|5795.3|5800|5798.2|5795.3|5793.5|384
1698323100000|2023-10-26 12:25:00|5796.8|5795|5801.7|5797.7|5803.6|5801|5796.5|5794.7|358
1698323400000|2023-10-26 12:30:00|5802|5798|5808.5|5805.5|5811.6|5808.6|5790.9|5787.9|757
1698323700000|2023-10-26 12:35:00|5808.4|5805.4|5809.5|5806.5|5812.3|5809.3|5806.3|5803.3|576
1698324000000|2023-10-26 12:40:00|5809.4|5806.4|5812.8|5809.8|5813.8|5810.8|5807.9|5804.9|498
1698324300000|2023-10-26 12:45:00|5812.9|5809.9|5811.3|5808.3|5814.9|5811.9|5807.5|5804.5|552
1698324600000|2023-10-26 12:50:00|5811.2|5808.2|5819.9|5816.9|5820.4|5817.4|5811.2|5808.2|531
1698324900000|2023-10-26 12:55:00|5820|5817|5819.9|5816.9|5820.5|5817.5|5815.8|5813.5|448
1698325200000|2023-10-26 13:00:00|5820|5817|5815.1|5813.3|5820.2|5817.4|5813|5811.2|500
1698325500000|2023-10-26 13:05:00|5815.5|5813.7|5811.1|5808.1|5816.7|5814.1|5810.6|5807.6|376
1698325800000|2023-10-26 13:10:00|5811.2|5808.2|5814.9|5813.1|5816.1|5814.3|5810.8|5808|334
1698326100000|2023-10-26 13:15:00|5814.8|5813|5817.6|5815.8|5819.3|5816.8|5814|5811.4|344
1698326400000|2023-10-26 13:20:00|5817.7|5815.9|5814.6|5812.8|5818.2|5816.2|5812.5|5810.7|316
1698326700000|2023-10-26 13:25:00|5814.7|5812.9|5818.3|5816.5|5819|5817.2|5813.5|5811.7|212
1698327000000|2023-10-26 13:30:00|5818.4|5816.6|5824.7|5821.7|5825.6|5823.3|5817.7|5815.9|392
1698327300000|2023-10-26 13:35:00|5824.6|5821.6|5824.6|5821.6|5826.6|5823.6|5822.1|5820|482
1698327600000|2023-10-26 13:40:00|5824.4|5821.4|5830|5828.2|5830|5828.2|5823.7|5820.7|496
1698327900000|2023-10-26 13:45:00|5830.3|5828.5|5825.4|5823.6|5830.3|5828.5|5824.7|5822.9|443
1698328200000|2023-10-26 13:50:00|5825.3|5823.5|5822.4|5820.6|5826|5824.2|5821|5819.2|366
1698328500000|2023-10-26 13:55:00|5822.5|5820.7|5819.5|5816.5|5823.6|5821.1|5817.5|5815.5|352
1698328800000|2023-10-26 14:00:00|5819.4|5816.4|5815.4|5813.6|5819.5|5816.5|5812.3|5810.5|449
1698329100000|2023-10-26 14:05:00|5815.3|5813.5|5810.3|5808.5|5816|5813.6|5810.3|5808.5|343
1698329400000|2023-10-26 14:10:00|5810.4|5808.6|5808.5|5806.7|5815.2|5813.4|5808.4|5806.6|366
1698329700000|2023-10-26 14:15:00|5808.7|5806.9|5808.6|5806.8|5811.3|5809.5|5808.1|5806.2|415
1698330000000|2023-10-26 14:20:00|5808.7|5806.9|5808.1|5806.3|5810.8|5808.6|5807.7|5805.7|418
1698330300000|2023-10-26 14:25:00|5808.2|5806.4|5814.5|5812.7|5816.7|5814.9|5808.2|5806.4|369
1698330600000|2023-10-26 14:30:00|5814.4|5812.6|5812.2|5810.4|5815.2|5813.4|5810.1|5808.3|329
1698330900000|2023-10-26 14:35:00|5812.5|5810.7|5816.8|5813.8|5816.9|5814.1|5810.1|5808.3|318
1698331200000|2023-10-26 14:40:00|5816.9|5813.9|5819.9|5818.1|5821.1|5819.3|5816.7|5813.9|335
1698331500000|2023-10-26 14:45:00|5819.8|5818|5820.7|5818.9|5822.7|5820.9|5817.8|5816|382
1698331800000|2023-10-26 14:50:00|5820.8|5819|5822.3|5820.5|5824.3|5822|5820.6|5818.8|307
1698332100000|2023-10-26 14:55:00|5822.4|5820.6|5821.1|5819.3|5822.4|5820.6|5819.7|5817.9|299
1698332400000|2023-10-26 15:00:00|5821.2|5819.4|5819.4|5817.6|5822.7|5820.9|5819|5817.2|317
1698332700000|2023-10-26 15:05:00|5819.3|5817.5|5817.8|5816|5819.7|5817.9|5817.1|5815.3|301
1698333000000|2023-10-26 15:10:00|5818.2|5816.4|5816.7|5814.9|5821.4|5819.6|5815.9|5814.1|364
1698333300000|2023-10-26 15:15:00|5816.6|5814.8|5816.7|5814.9|5817.6|5815.3|5814|5812.2|284
1698333600000|2023-10-26 15:20:00|5816.8|5815|5813|5811.2|5816.8|5815|5812.8|5811|304
1698333900000|2023-10-26 15:25:00|5813.1|5811.3|5808.9|5807.1|5813.1|5811.3|5808.7|5806.9|329
1698334200000|2023-10-26 15:30:00|5808.8|5807|5808.6|5806.8|5809.5|5807.7|5807.7|5805.9|307
1698334500000|2023-10-26 15:35:00|5808.4|5806.6|5810.7|5808.9|5811.8|5809.8|5808.3|5806.5|200
1698334800000|2023-10-26 15:40:00|5810.4|5808.6|5812.1|5810.3|5812.3|5810.5|5809.3|5807.5|292
1698335100000|2023-10-26 15:45:00|5812.2|5810.4|5814.6|5812.8|5815.7|5813.9|5812.1|5810.3|185
1698335400000|2023-10-26 15:50:00|5814.5|5812.7|5816.1|5814.3|5816.8|5815|5814.4|5812.6|180
1698335700000|2023-10-26 15:55:00|5816.2|5814.4|5815.1|5813.3|5818.3|5816.5|5815.1|5813.3|241
1698336000000|2023-10-26 16:00:00|5815.2|5813.4|5813|5811.2|5815.8|5814|5812.8|5811|243
1698336300000|2023-10-26 16:05:00|5812.9|5811.1|5811.9|5810.1|5813|5811.2|5810|5808.2|249
1698336600000|2023-10-26 16:10:00|5812|5810.2|5814|5812.2|5814.1|5812.3|5811.4|5809.6|259
1698336900000|2023-10-26 16:15:00|5813.9|5812.1|5811.6|5809.8|5815.4|5813.6|5811.1|5809.3|315
1698337200000|2023-10-26 16:20:00|5811.5|5809.7|5813|5811.2|5814.4|5812.6|5811.5|5809.7|251
1698337500000|2023-10-26 16:25:00|5813.1|5811.3|5816.4|5814.6|5816.5|5814.7|5813|5811.2|220
1698337800000|2023-10-26 16:30:00|5816.3|5814.5|5816.4|5814.6|5817.6|5815.8|5815.3|5813.5|159
1698338100000|2023-10-26 16:35:00|5816.3|5814.5|5814.6|5812.8|5816.9|5815.1|5813.9|5812.1|253
1698338400000|2023-10-26 16:40:00|5814.5|5812.7|5811.8|5810|5814.5|5812.7|5811.8|5810|252
1698338700000|2023-10-26 16:45:00|5811.9|5810.1|5811.7|5809.9|5812.9|5811.1|5810.7|5808.9|246
1698339000000|2023-10-26 16:50:00|5811.6|5809.8|5809.8|5808|5812.6|5810.8|5809.2|5807.4|224
1698339300000|2023-10-26 16:55:00|5809.7|5807.9|5810.5|5808.7|5810.9|5809.1|5809.2|5807.4|222
1698339600000|2023-10-26 17:00:00|5810.4|5808.6|5817.3|5815.5|5819.6|5817.4|5809.8|5808|340
1698339900000|2023-10-26 17:05:00|5816.9|5815.1|5818.7|5816.9|5820.1|5818.1|5816.2|5814.4|381
1698340200000|2023-10-26 17:10:00|5818.8|5817|5818.6|5816.8|5819.1|5817.3|5816.1|5814.2|245
1698340500000|2023-10-26 17:15:00|5818.7|5816.9|5822.1|5820.3|5822.7|5820.9|5818.6|5816.8|292
1698340800000|2023-10-26 17:20:00|5822.2|5820.4|5820.7|5818.9|5822.4|5820.6|5819.4|5817.6|286
1698341100000|2023-10-26 17:25:00|5820.8|5819|5821.4|5819.6|5821.9|5820.1|5820.1|5818.3|263
1698341400000|2023-10-26 17:30:00|5821.3|5819.5|5823|5821.2|5823.3|5821.5|5820.7|5818.9|310
1698341700000|2023-10-26 17:35:00|5822.9|5821.1|5821.5|5819.7|5823.6|5821.8|5821.3|5819.5|238
1698342000000|2023-10-26 17:40:00|5821.4|5819.6|5823.9|5822.1|5824.7|5822.9|5821.2|5819.4|260
1698342300000|2023-10-26 17:45:00|5824|5822.2|5824.8|5823|5826.5|5824.7|5823.9|5822.1|282
1698342600000|2023-10-26 17:50:00|5824.9|5823.1|5824.6|5822.8|5825.2|5823.4|5823.3|5821.5|235
1698342900000|2023-10-26 17:55:00|5824.5|5822.7|5824|5821|5824.9|5823.1|5823|5820.6|267
1698343200000|2023-10-26 18:00:00|5824.1|5821.1|5823|5821.2|5824.6|5822.5|5822.5|5819.5|250
1698343500000|2023-10-26 18:05:00|5823.3|5821.5|5823.8|5822|5825.8|5823.2|5823.2|5820.6|202
1698343800000|2023-10-26 18:10:00|5823.9|5822.1|5825.6|5823.8|5826.4|5824.6|5823.7|5821.9|199
1698344100000|2023-10-26 18:15:00|5825.8|5824|5826|5824.2|5826.5|5824.7|5825|5823.2|197
1698344400000|2023-10-26 18:20:00|5825.9|5824.1|5826.6|5824.8|5827.2|5825.3|5824.5|5822.7|195
1698344700000|2023-10-26 18:25:00|5826.5|5824.7|5826.7|5824.9|5826.7|5824.9|5824.8|5823|212
1698345000000|2023-10-26 18:30:00|5826.6|5824.8|5829.4|5827.6|5830.5|5828.7|5826|5824.2|208
1698345300000|2023-10-26 18:35:00|5829|5827.2|5826.9|5825.1|5829|5827.2|5826|5824.2|246
1698345600000|2023-10-26 18:40:00|5826.8|5825|5825.8|5824|5828.1|5826.3|5825.4|5823.6|230
1698345900000|2023-10-26 18:45:00|5825.7|5823.9|5824.5|5822.7|5826.5|5824.7|5824.4|5822.6|210
1698346200000|2023-10-26 18:50:00|5824.6|5822.8|5826.6|5824.8|5826.8|5825|5824.6|5822.8|143
1698346500000|2023-10-26 18:55:00|5826.8|5825|5825.4|5823.6|5827.2|5825.4|5825.3|5823.5|142
1698346800000|2023-10-26 19:00:00|5825.3|5823.5|5827.4|5825.6|5827.4|5825.6|5824.8|5823|174
1698347100000|2023-10-26 19:05:00|5827.7|5825.9|5824.5|5822.7|5827.8|5826|5824.3|5821.9|208
1698347400000|2023-10-26 19:10:00|5824.6|5822.8|5821.8|5820|5824.9|5823.1|5821.8|5820|233
1698347700000|2023-10-26 19:15:00|5821.9|5820.1|5822.7|5819.7|5822.9|5821.1|5821.2|5819.4|173
1698348000000|2023-10-26 19:20:00|5822.8|5819.8|5821.8|5820|5823.1|5821.3|5820.9|5818.7|207
1698348300000|2023-10-26 19:25:00|5821.7|5819.9|5819.4|5817.6|5821.8|5819.9|5819.4|5817.1|188
1698348600000|2023-10-26 19:30:00|5819.1|5817.3|5819|5817.2|5820.4|5818.5|5818.9|5817.1|155
1698348900000|2023-10-26 19:35:00|5818.9|5817.1|5817.2|5815.4|5818.9|5817.1|5816.7|5814.2|237
1698349200000|2023-10-26 19:40:00|5817.1|5815.3|5815.3|5813.5|5817.1|5815.3|5815.3|5813.5|140
1698349500000|2023-10-26 19:45:00|5815.4|5813.6|5816.4|5814.6|5816.9|5815.1|5814.9|5813.1|136
1698349800000|2023-10-26 19:50:00|5816.5|5814.7|5817.9|5816.1|5819.1|5817.3|5816.5|5814.7|147
1698350100000|2023-10-26 19:55:00|5818.1|5816.3|5818.4|5816.6|5818.8|5817|5817|5815.2|200
1698350400000|2023-10-26 20:00:00|5818.9|5815.9|5819.9|5816.9|5820|5817.7|5816.9|5815.1|259
1698350700000|2023-10-26 20:05:00|5819.4|5817.6|5820.7|5818.9|5820.9|5819.1|5819.3|5817.5|124
1698351000000|2023-10-26 20:10:00|5820.8|5819|5820.9|5819.1|5821.5|5819.7|5820.6|5818.8|99
1698351300000|2023-10-26 20:15:00|5820.7|5818.9|5821.3|5819.5|5821.9|5819.6|5820.5|5818|97
1698351600000|2023-10-26 20:20:00|5821.4|5819.6|5823.5|5821.7|5823.7|5821.9|5821.2|5819.4|91
1698351900000|2023-10-26 20:25:00|5823.6|5821.8|5823.3|5821.5|5823.8|5822|5823.3|5821.5|62
1698352200000|2023-10-26 20:30:00|5823.4|5821.6|5822.8|5821|5823.5|5821.7|5822.5|5820.7|119
1698352500000|2023-10-26 20:35:00|5822.4|5820.6|5821.9|5820.1|5822.7|5820.9|5821.8|5820|59
1698352800000|2023-10-26 20:40:00|5822|5820.2|5821.1|5819.3|5822.1|5820.3|5820.8|5819|128
1698353100000|2023-10-26 20:45:00|5821|5819.2|5820.8|5819|5821.2|5819.2|5819.9|5817.7|97
1698353400000|2023-10-26 20:50:00|5821.3|5818.3|5821.6|5818.6|5821.8|5819.3|5820.6|5818.1|80
1698353700000|2023-10-26 20:55:00|5822.5|5817.7|5823.2|5818.4|5823.4|5818.6|5822.1|5817.3|119
1698354000000|2023-10-26 21:00:00|5826.3|5820.5|5825.1|5819.3|5828.4|5822.6|5824.7|5818.9|25
1698354300000|2023-10-26 21:05:00|5825|5819.2|5823.2|5817.4|5825.6|5819.8|5817.4|5811.6|79
1698354600000|2023-10-26 21:10:00|5823.4|5817.6|5822.9|5817.1|5823.4|5817.6|5822.8|5817|36
1698354900000|2023-10-26 21:15:00|5823.1|5817.3|5824.6|5818.8|5824.8|5819|5822.8|5817|65
1698355200000|2023-10-26 21:20:00|5824.5|5818.4|5824.6|5818.8|5824.8|5819.1|5823.7|5818.3|52
1698355500000|2023-10-26 21:25:00|5824.7|5818.9|5823.9|5818.1|5824.8|5819|5823.4|5817.8|47
1698355800000|2023-10-26 21:30:00|5823.8|5818|5824.4|5818.9|5824.9|5819.3|5822.9|5817.1|95
1698356100000|2023-10-26 21:35:00|5824.6|5818.8|5822.4|5816.6|5824.7|5819.3|5822.4|5816.6|117
1698356400000|2023-10-26 21:40:00|5822.3|5816.5|5822.3|5817.5|5823.5|5818.4|5822|5816.5|91
1698356700000|2023-10-26 21:45:00|5822.2|5817.4|5822.2|5817|5822.5|5817.5|5821.9|5816.6|100
1698357000000|2023-10-26 21:50:00|5822.1|5817.1|5822.3|5817.5|5822.7|5817.9|5821.2|5816.3|89
1698357300000|2023-10-26 21:55:00|5822.2|5817.4|5822.8|5817|5823.4|5818.2|5821.9|5816.6|142
1698357600000|2023-10-26 22:00:00|5822.7|5816.9|5824.8|5820|5826.1|5821.1|5822.7|5816.9|78
1698357900000|2023-10-26 22:05:00|5823.9|5820.9|5824.3|5821.3|5824.8|5821.8|5823.9|5820.9|19
1698358200000|2023-10-26 22:10:00|5824.4|5821.4|5823.7|5820.7|5824.4|5821.4|5823.6|5820.6|29
1698358500000|2023-10-26 22:15:00|5823.6|5820.6|5824.3|5821.3|5824.3|5821.3|5823.2|5820.2|73
1698358800000|2023-10-26 22:20:00|5824.1|5821.1|5825|5822|5825.1|5822.1|5824.1|5821.1|42
1698359100000|2023-10-26 22:25:00|5824.9|5821.9|5824.1|5821.1|5825.1|5822.1|5824.1|5821.1|55
1698359400000|2023-10-26 22:30:00|5824.2|5821.2|5823.5|5820.5|5824.2|5821.2|5823.3|5820.3|41
1698359700000|2023-10-26 22:35:00|5823.7|5820.7|5824|5821|5824|5821|5823.5|5820.5|72
1698360000000|2023-10-26 22:40:00|5823.9|5820.9|5823.9|5820.9|5824.1|5821.1|5823.4|5820.4|44
1698360300000|2023-10-26 22:45:00|5824|5821|5823.4|5820.4|5824.1|5821.1|5823.4|5820.4|88
1698360600000|2023-10-26 22:50:00|5823.5|5820.5|5825|5822|5825.1|5822.1|5823.5|5820.5|68
1698360900000|2023-10-26 22:55:00|5824.9|5821.9|5822.6|5819.6|5825.1|5822.1|5822.5|5819.5|69
1698361200000|2023-10-26 23:00:00|5822.7|5819.7|5824.4|5821.4|5824.7|5821.7|5822.7|5819.7|87
1698361500000|2023-10-26 23:05:00|5824.5|5821.5|5823.2|5820.2|5825.2|5822.2|5822.2|5819.2|100
1698361800000|2023-10-26 23:10:00|5823.1|5820.1|5824|5821|5824.4|5821.7|5822.3|5819.6|141
1698362100000|2023-10-26 23:15:00|5823.9|5820.9|5824.3|5821.3|5824.9|5822.1|5823.1|5820.8|144
1698362400000|2023-10-26 23:20:00|5824.2|5821.2|5824.6|5821.6|5824.9|5822.4|5823.4|5820.8|59
1698362700000|2023-10-26 23:25:00|5824.7|5821.7|5825.9|5822.9|5826.5|5823.5|5824|5821.6|138
1698363000000|2023-10-26 23:30:00|5826.1|5823.1|5826.7|5823.7|5827.3|5824.3|5826.1|5823.1|73
1698363300000|2023-10-26 23:35:00|5826.8|5823.8|5826.4|5823.4|5827.3|5824.3|5826.3|5823.3|86
1698363600000|2023-10-26 23:40:00|5826.5|5823.5|5826.8|5823.8|5826.9|5823.9|5826.5|5823.5|68
1698363900000|2023-10-26 23:45:00|5826.9|5823.9|5827.2|5825.4|5827.9|5825.4|5826.3|5823.8|87
1698364200000|2023-10-26 23:50:00|5827.3|5825.5|5828.3|5826.5|5829.9|5828.1|5827.2|5825.4|107
1698364500000|2023-10-26 23:55:00|5828.2|5826.4|5828.9|5827.1|5829.5|5827.7|5828.2|5826.4|68
1698364800000|2023-10-27 00:00:00|5828.8|5827|5829.5|5827.7|5832.1|5830.3|5828.8|5826.5|191
1698365100000|2023-10-27 00:05:00|5829.6|5827.8|5825|5823.2|5829.7|5827.9|5824.3|5822.5|216
1698365400000|2023-10-27 00:10:00|5825.1|5823.3|5824.3|5822.5|5826.2|5824.4|5824.3|5822.5|175
1698365700000|2023-10-27 00:15:00|5824.4|5822.6|5826.3|5824.5|5826.6|5824.8|5824.4|5822.6|157
1698366000000|2023-10-27 00:20:00|5826.2|5824.4|5827|5825.2|5828|5826.2|5825.9|5824.1|150
1698366300000|2023-10-27 00:25:00|5826.9|5825.1|5828.1|5825.1|5828.9|5826.7|5826.9|5824.6|160
1698366600000|2023-10-27 00:30:00|5828|5825|5828.4|5826.6|5829.4|5827.1|5827.2|5824.5|177
1698366900000|2023-10-27 00:35:00|5828.3|5826.5|5827|5825.2|5828.4|5826.6|5826|5824.2|167
1698367200000|2023-10-27 00:40:00|5826.9|5825.1|5828|5826.2|5828.5|5826.7|5825.8|5824|128
1698367500000|2023-10-27 00:45:00|5828.1|5826.3|5828.6|5826.8|5829.4|5827.6|5828.1|5826.3|120
1698367800000|2023-10-27 00:50:00|5828.7|5826.9|5825.6|5823.8|5829.9|5828.1|5825.6|5823.8|197
1698368100000|2023-10-27 00:55:00|5825.8|5824|5824.9|5823.1|5827.8|5825.3|5824.8|5822.4|192
1698368400000|2023-10-27 01:00:00|5824.8|5823|5824.5|5822.7|5825.6|5823.4|5823.7|5820.8|208
1698368700000|2023-10-27 01:05:00|5824.7|5822.9|5822.5|5820.7|5825.2|5823.2|5822.1|5819.4|148
1698369000000|2023-10-27 01:10:00|5822.6|5820.8|5820.3|5817.3|5822.7|5820.9|5819.4|5817.2|228
1698369300000|2023-10-27 01:15:00|5820.4|5817.4|5822.6|5819.6|5823|5820.8|5818.8|5816.6|257
1698369600000|2023-10-27 01:20:00|5822.5|5819.5|5821.5|5819.7|5823.7|5821.4|5821.4|5819|245
1698369900000|2023-10-27 01:25:00|5821.6|5819.8|5820.5|5818.7|5822.9|5821.1|5820.5|5818.7|147
1698370200000|2023-10-27 01:30:00|5820.4|5818.6|5821.1|5819.3|5821.3|5819.5|5819.4|5817.6|189
1698370500000|2023-10-27 01:35:00|5821|5819.2|5822|5820.2|5823.1|5820.9|5819.8|5818|210
1698370800000|2023-10-27 01:40:00|5821.9|5820.1|5823.2|5821.4|5824.2|5822.4|5821.9|5820.1|184
1698371100000|2023-10-27 01:45:00|5823.3|5821.5|5827|5824|5827|5824|5822.4|5820.6|222
1698371400000|2023-10-27 01:50:00|5826.9|5823.9|5831|5828|5831.2|5828.3|5826.9|5823.9|164
1698371700000|2023-10-27 01:55:00|5830.9|5827.9|5827.5|5825.7|5831.3|5828.3|5827.3|5825.5|120
1698372000000|2023-10-27 02:00:00|5827.6|5825.8|5829.9|5828.1|5829.9|5828.1|5827.3|5825.1|159
1698372300000|2023-10-27 02:05:00|5830.2|5828.4|5830|5828.2|5831.5|5829.7|5829.2|5827|206
1698372600000|2023-10-27 02:10:00|5829.9|5828.1|5829.1|5827.3|5830.4|5828.5|5828.8|5827|146
1698372900000|2023-10-27 02:15:00|5829.2|5827.4|5830.4|5828.6|5830.7|5828.9|5828.4|5826.6|152
1698373200000|2023-10-27 02:20:00|5830.2|5828.4|5831.5|5829.7|5831.8|5830|5829.7|5827.9|185
1698373500000|2023-10-27 02:25:00|5831.4|5829.6|5830.2|5828.4|5831.7|5829.9|5829.8|5828|159
1698373800000|2023-10-27 02:30:00|5830.1|5828.3|5831.4|5829.6|5833.1|5831.3|5830.1|5828.3|214
1698374100000|2023-10-27 02:35:00|5831.5|5829.7|5831|5829.2|5831.9|5830.1|5830.4|5828.6|160
1698374400000|2023-10-27 02:40:00|5831.1|5829.3|5830.4|5828.6|5831.9|5830.1|5830.2|5828.4|66
1698374700000|2023-10-27 02:45:00|5830.3|5828.5|5830|5827|5830.7|5828.6|5828.9|5825.9|117
1698375000000|2023-10-27 02:50:00|5830.2|5827.2|5829.5|5826.5|5830.3|5827.6|5828.1|5826|143
1698375300000|2023-10-27 02:55:00|5829.6|5826.6|5828.8|5825.8|5830.2|5827.7|5827.7|5825.5|150
1698375600000|2023-10-27 03:00:00|5828.7|5825.7|5828.9|5825.9|5830.2|5827.3|5827.8|5825.3|148
1698375900000|2023-10-27 03:05:00|5829|5826|5826.8|5823.8|5829.1|5826.1|5826.4|5823.4|157
1698376200000|2023-10-27 03:10:00|5826.7|5823.7|5826|5823|5826.8|5824|5825.1|5822.2|115
1698376500000|2023-10-27 03:15:00|5826.1|5823.1|5824.7|5821.7|5826.4|5824.1|5824.7|5821.7|104
1698376800000|2023-10-27 03:20:00|5824.6|5821.6|5824.3|5821.3|5825.2|5822.3|5823.6|5820.6|74
1698377100000|2023-10-27 03:25:00|5824.2|5821.2|5824.8|5821.8|5825.6|5822.6|5824|5821|127
1698377400000|2023-10-27 03:30:00|5824.9|5821.9|5823.7|5821.9|5824.9|5822.8|5822.8|5820.3|145
1698377700000|2023-10-27 03:35:00|5823.8|5822|5822.6|5820.8|5823.9|5822.1|5822|5819.6|122
1698378000000|2023-10-27 03:40:00|5822.7|5820.9|5822.4|5820.6|5823.3|5821.2|5822|5819.9|194
1698378300000|2023-10-27 03:45:00|5822.3|5820.5|5824.2|5822.4|5824.4|5822.5|5822.3|5820.3|163
1698378600000|2023-10-27 03:50:00|5824.1|5822.3|5824.8|5821.8|5825|5822.4|5823.5|5821.1|105
1698378900000|2023-10-27 03:55:00|5824.9|5821.9|5824.4|5821.4|5825.1|5822.4|5824|5821|152
1698379200000|2023-10-27 04:00:00|5824.3|5821.3|5823.6|5820.6|5824.6|5821.9|5823.6|5820.6|131
1698379500000|2023-10-27 04:05:00|5823.2|5820.2|5821.9|5820.1|5823.8|5820.8|5821.1|5818.6|103
1698379800000|2023-10-27 04:10:00|5822|5820.2|5822.8|5819.8|5823.4|5820.4|5821.8|5819.2|100
1698380100000|2023-10-27 04:15:00|5822.7|5819.7|5823.7|5820.7|5824.1|5821.1|5822.7|5819.7|77
1698380400000|2023-10-27 04:20:00|5823.8|5820.8|5823.7|5820.7|5824.5|5822.2|5822.9|5820.1|111
1698380700000|2023-10-27 04:25:00|5823.6|5820.6|5822.6|5820.8|5824.1|5821.3|5822.6|5820.5|81
1698381000000|2023-10-27 04:30:00|5822.5|5820.7|5823.2|5821.4|5823.7|5821.9|5822.5|5820.1|84
1698381300000|2023-10-27 04:35:00|5823.3|5821.5|5824|5822.2|5824.3|5822.2|5823.2|5821.1|89
1698381600000|2023-10-27 04:40:00|5824.1|5822.3|5824.4|5821.4|5824.7|5822.3|5823.5|5820.7|117
1698381900000|2023-10-27 04:45:00|5824.6|5821.6|5823.6|5821.8|5824.6|5822.4|5823.1|5820.7|110
1698382200000|2023-10-27 04:50:00|5823.7|5821.9|5825.3|5822.3|5825.6|5822.6|5823.7|5821.3|77
1698382500000|2023-10-27 04:55:00|5825.2|5822.2|5825.1|5822.1|5826|5823.3|5824.5|5821.7|201
1698382800000|2023-10-27 05:00:00|5825|5822|5824.8|5821.8|5825.3|5822.3|5823.6|5820.6|181
1698383100000|2023-10-27 05:05:00|5824.9|5821.9|5822.9|5821.1|5824.9|5822.2|5822.3|5820.5|84
1698383400000|2023-10-27 05:10:00|5823|5821.2|5823.4|5821.6|5824|5822.2|5822.3|5820.5|121
1698383700000|2023-10-27 05:15:00|5823.3|5821.5|5824.3|5822.5|5824.7|5822.9|5823.2|5821.4|139
1698384000000|2023-10-27 05:20:00|5823.8|5822|5823.3|5821.5|5824.7|5822.9|5823.1|5821.3|136
1698384300000|2023-10-27 05:25:00|5823.2|5821.4|5823.2|5821.4|5824.6|5822.1|5822.7|5820.7|125
1698384600000|2023-10-27 05:30:00|5823.3|5821.5|5822.8|5819.8|5825.1|5823.3|5822.7|5819.7|145
1698384900000|2023-10-27 05:35:00|5822.7|5819.7|5821.4|5818.4|5822.7|5820|5820.6|5818.2|127
1698385200000|2023-10-27 05:40:00|5821.5|5818.5|5821.3|5818.3|5821.5|5819.2|5819.8|5817.7|132
1698385500000|2023-10-27 05:45:00|5821.4|5818.4|5821.6|5819.8|5822.9|5820.1|5820.8|5818.4|129
1698385800000|2023-10-27 05:50:00|5821.7|5819.9|5824.4|5821.4|5824.4|5821.4|5821|5818.3|122
1698386100000|2023-10-27 05:55:00|5824.3|5821.3|5823.3|5820.3|5824.4|5821.4|5822.8|5820.3|86
1698386400000|2023-10-27 06:00:00|5823.6|5820.6|5824.3|5822.5|5825|5823.2|5822.2|5819.3|208
1698386700000|2023-10-27 06:05:00|5824.2|5822.4|5825.9|5824.1|5827.2|5825.4|5823.7|5821.9|229
1698387000000|2023-10-27 06:10:00|5826|5824.2|5821.2|5819.4|5826.4|5824.6|5820.7|5818.9|202
1698387300000|2023-10-27 06:15:00|5821.3|5819.5|5821|5819.2|5822.5|5820.7|5820|5818.2|199
1698387600000|2023-10-27 06:20:00|5820.9|5819.1|5823.1|5821.3|5823.9|5821.9|5820|5818.2|180
1698387900000|2023-10-27 06:25:00|5823.5|5820.5|5821.6|5818.6|5823.5|5820.9|5820|5817.1|194
1698388200000|2023-10-27 06:30:00|5821|5819.2|5821|5818|5822.1|5819.3|5820.5|5817.5|194
1698388500000|2023-10-27 06:35:00|5821.1|5818.1|5820.3|5817.3|5822.2|5820.4|5819.7|5817.3|188
1698388800000|2023-10-27 06:40:00|5820.2|5817.2|5820|5818.2|5822.1|5819.9|5818.9|5815.9|261
1698389100000|2023-10-27 06:45:00|5819.9|5818.1|5817.9|5816.1|5820.3|5818.5|5817.6|5815.8|239
1698389400000|2023-10-27 06:50:00|5818|5816.2|5818.4|5816.6|5820|5818.2|5817.7|5815.9|187
1698389700000|2023-10-27 06:55:00|5818.2|5816.4|5816.3|5814.5|5818.2|5816.4|5816|5814.2|177
1698390000000|2023-10-27 07:00:00|5816.2|5814.4|5814|5812.2|5816.3|5814.4|5811.7|5809.8|229
1698390300000|2023-10-27 07:05:00|5813.9|5812.1|5816.2|5814.4|5817.1|5815.3|5813.6|5811.8|213
1698390600000|2023-10-27 07:10:00|5816.1|5814.3|5812.1|5810.3|5816.7|5814.9|5811.8|5810|188
1698390900000|2023-10-27 07:15:00|5811.8|5810|5812.5|5810.7|5813.9|5812.1|5811.1|5809.3|222
1698391200000|2023-10-27 07:20:00|5812.4|5810.6|5814.6|5812.8|5815.3|5813.5|5811.2|5809.4|198
1698391500000|2023-10-27 07:25:00|5814.5|5812.7|5815|5813.2|5815.6|5813.8|5813.8|5812|253
1698391800000|2023-10-27 07:30:00|5814.9|5813.1|5814.3|5812.5|5815.8|5814|5813.3|5811.5|206
1698392100000|2023-10-27 07:35:00|5814.1|5812.3|5815.6|5813.8|5816.2|5814.4|5813.4|5811.6|162
1698392400000|2023-10-27 07:40:00|5815.7|5813.9|5817.9|5816.1|5818|5816.2|5814.8|5813|210
1698392700000|2023-10-27 07:45:00|5817.8|5816|5817.9|5816.1|5818.4|5816.6|5815.8|5814|223
1698393000000|2023-10-27 07:50:00|5817.8|5816|5819.5|5816.5|5819.5|5817.3|5817.6|5815.8|144
1698393300000|2023-10-27 07:55:00|5819.4|5816.4|5820.1|5818.3|5820.4|5818.6|5818|5816.2|91
1698393600000|2023-10-27 08:00:00|5820|5818.2|5821.6|5819.8|5822.2|5820.4|5819.4|5817.6|176
1698393900000|2023-10-27 08:05:00|5821.5|5819.7|5822.5|5820.7|5823.7|5821.9|5821.2|5819.4|165
1698394200000|2023-10-27 08:10:00|5822.6|5820.8|5821.9|5820.1|5822.6|5820.8|5820.7|5818.9|154
1698394500000|2023-10-27 08:15:00|5821.8|5820|5825.7|5823.9|5826.3|5824.5|5821.6|5819.8|238
1698394800000|2023-10-27 08:20:00|5825.6|5823.8|5825.7|5823.9|5826.5|5824.7|5825.1|5823.3|237
1698395100000|2023-10-27 08:25:00|5825.5|5823.7|5826.1|5824.3|5826.7|5824.9|5824.4|5822.6|181
1698395400000|2023-10-27 08:30:00|5826.2|5824.4|5826.6|5824.8|5827.7|5825.9|5825.3|5823.5|182
1698395700000|2023-10-27 08:35:00|5826.3|5824.5|5826.9|5825.1|5826.9|5825.1|5825.2|5823.4|142
1698396000000|2023-10-27 08:40:00|5826.8|5825|5827.7|5825.9|5828.1|5826.3|5826.2|5824.4|146
1698396300000|2023-10-27 08:45:00|5827.8|5826|5826|5824.2|5827.8|5826|5826|5824.2|176
1698396600000|2023-10-27 08:50:00|5825.9|5824.1|5826.9|5825.1|5827.3|5825.5|5825.5|5823.7|182
1698396900000|2023-10-27 08:55:00|5826.8|5825|5827.1|5825.3|5828.4|5826.5|5825.8|5823.8|152
1698397200000|2023-10-27 09:00:00|5826.9|5825.1|5828.2|5826.4|5828.2|5826.4|5825.9|5824|161
1698397500000|2023-10-27 09:05:00|5828|5826.2|5829.5|5827.7|5829.9|5828.1|5827.8|5825.6|233
1698397800000|2023-10-27 09:10:00|5829.6|5827.8|5828.8|5825.8|5830.4|5828|5827.7|5825.6|159
1698398100000|2023-10-27 09:15:00|5829|5826|5828|5826.2|5829.2|5826.7|5827.2|5824.5|149
1698398400000|2023-10-27 09:20:00|5827.9|5826.1|5828.7|5826.9|5829.1|5827.3|5826.9|5825.1|182
1698398700000|2023-10-27 09:25:00|5828.8|5827|5828.9|5827.1|5830.7|5828.9|5828.5|5826.7|181
1698399000000|2023-10-27 09:30:00|5828.8|5827|5828.9|5827.1|5828.9|5827.1|5828.7|5826.9|7
1698399300000|2023-10-27 09:35:00|5831.4|5829.6|5832.9|5831.1|5833|5831.2|5831.1|5829.3|149
1698399600000|2023-10-27 09:40:00|5833|5831.2|5832.1|5830.3|5833.4|5831.6|5831.5|5829.7|126
1698399900000|2023-10-27 09:45:00|5832|5830.2|5831.4|5829.6|5832.6|5830.8|5830.8|5829|100
1698400200000|2023-10-27 09:50:00|5831.3|5829.5|5831.6|5829.8|5832|5830.2|5830.4|5828.6|106
1698400500000|2023-10-27 09:55:00|5831.7|5829.9|5833|5831.2|5833.6|5831.3|5831.6|5829.8|108
1698400800000|2023-10-27 10:00:00|5832.9|5831.1|5833.6|5831.8|5834.4|5832.3|5832.9|5830.5|89
1698401100000|2023-10-27 10:05:00|5833.7|5831.9|5833|5831.2|5834.4|5831.9|5832.1|5830.3|98
1698401400000|2023-10-27 10:10:00|5832.9|5831.1|5832.8|5831|5833.3|5831.5|5832.1|5830.3|115
1698401700000|2023-10-27 10:15:00|5832.6|5830.8|5830.2|5828.4|5833.4|5831.1|5829.8|5828|130
1698402000000|2023-10-27 10:20:00|5830.3|5828.5|5828.4|5826.6|5830.9|5828.8|5827.7|5825.7|125
1698402300000|2023-10-27 10:25:00|5828.3|5826.5|5829.1|5826.1|5829.2|5826.8|5827|5824.7|143
1698402600000|2023-10-27 10:30:00|5829|5826|5826.5|5824.7|5829|5826.4|5825.6|5823.8|137
1698402900000|2023-10-27 10:35:00|5826|5824.2|5825.3|5823.5|5826.1|5824.3|5825|5823.2|86
1698403200000|2023-10-27 10:40:00|5825.2|5823.4|5826.7|5824.9|5827.2|5825.4|5825.2|5823.4|115
1698403500000|2023-10-27 10:45:00|5826.8|5825|5827.2|5825.4|5827.8|5826|5826.6|5824.8|90
1698403800000|2023-10-27 10:50:00|5827.3|5825.5|5826|5824.2|5828.1|5826.3|5825.8|5824|121
1698404100000|2023-10-27 10:55:00|5825.9|5824.1|5823.6|5821.8|5826.4|5824.6|5823.6|5821.8|172
1698404400000|2023-10-27 11:00:00|5823.5|5821.7|5822.5|5820.7|5824|5822.2|5822|5820.2|149
1698404700000|2023-10-27 11:05:00|5822.4|5820.6|5821.5|5819.7|5823.1|5821.3|5821.4|5819.6|145
1698405000000|2023-10-27 11:10:00|5821.4|5819.6|5820.2|5818.4|5821.7|5819.9|5819|5817.2|145
1698405300000|2023-10-27 11:15:00|5820.1|5818.3|5818.2|5816.4|5820.4|5818.6|5818.1|5816.3|137
1698405600000|2023-10-27 11:20:00|5818.3|5816.5|5820|5818.2|5821.3|5819.5|5818.2|5816.4|94
1698405900000|2023-10-27 11:25:00|5819.9|5818.1|5817.9|5816.1|5820|5818.2|5817.9|5816.1|113
1698406200000|2023-10-27 11:30:00|5817.7|5815.9|5818.6|5816.8|5819|5817.2|5817.4|5815.6|112
1698406500000|2023-10-27 11:35:00|5818.5|5816.7|5818.2|5816.4|5819.2|5817.4|5817.5|5815.7|118
1698406800000|2023-10-27 11:40:00|5818.1|5816.3|5821.1|5818.1|5821.7|5818.7|5818.1|5816|176
1698407100000|2023-10-27 11:45:00|5820.9|5817.9|5822.1|5819.1|5822.2|5820.3|5820.4|5817.9|159
1698407400000|2023-10-27 11:50:00|5822.2|5819.2|5820.7|5818.9|5822.2|5819.6|5819.5|5817.7|125
1698407700000|2023-10-27 11:55:00|5820.6|5818.8|5819.5|5817.7|5821|5819.2|5819|5817.2|140
1698408000000|2023-10-27 12:00:00|5820.1|5818.3|5820|5818.2|5820.3|5818.5|5818.6|5816.8|149
1698408300000|2023-10-27 12:05:00|5820.1|5818.3|5824.1|5822.3|5824.6|5822.8|5819.6|5817.8|204
1698408600000|2023-10-27 12:10:00|5824.2|5822.4|5823.6|5821.8|5825.2|5823.4|5823|5821.2|226
1698408900000|2023-10-27 12:15:00|5823.7|5821.9|5825.3|5823.5|5825.9|5824.1|5823.6|5821.8|214
1698409200000|2023-10-27 12:20:00|5825.5|5823.7|5823.9|5822.1|5826.4|5824.6|5823|5821.2|299
1698409500000|2023-10-27 12:25:00|5823.8|5822|5822.1|5818.5|5824.9|5822.5|5821.7|5818.5|249
1698409800000|2023-10-27 12:30:00|5822|5818.2|5827.2|5825.4|5827.4|5825.6|5817.2|5814.2|512
1698410100000|2023-10-27 12:35:00|5827.1|5825.3|5825.8|5824|5827.6|5825.8|5825.1|5823.3|356
1698410400000|2023-10-27 12:40:00|5825.7|5823.9|5826.7|5824.9|5826.7|5824.9|5822.8|5821|330
1698410700000|2023-10-27 12:45:00|5826.6|5824.8|5830.2|5828.4|5830.5|5828.7|5825.5|5823.7|352
1698411000000|2023-10-27 12:50:00|5830.1|5828.3|5835.5|5833.7|5837.5|5835.4|5828.5|5826.6|465
1698411300000|2023-10-27 12:55:00|5835.6|5833.8|5830.6|5828.8|5835.8|5834|5829.2|5827.4|478
1698411600000|2023-10-27 13:00:00|5830.4|5828.6|5835.9|5834.1|5837.3|5835.5|5829.2|5827.4|430
1698411900000|2023-10-27 13:05:00|5836.2|5834.4|5837.3|5835.5|5839.3|5836.4|5834.9|5832.5|335
1698412200000|2023-10-27 13:10:00|5837.2|5835.4|5831.3|5829.5|5837.6|5835.8|5830.6|5828.5|340
1698412500000|2023-10-27 13:15:00|5831.2|5829.4|5832|5830.2|5833.2|5831.4|5830.6|5828.7|325
1698412800000|2023-10-27 13:20:00|5831.7|5829.9|5837.7|5835.9|5838.6|5836.8|5831|5829.2|327
1698413100000|2023-10-27 13:25:00|5837.3|5835.5|5840.3|5838.5|5842.3|5839.8|5837.1|5835.3|372
1698413400000|2023-10-27 13:30:00|5840.5|5838.7|5842.1|5840.3|5843.2|5841.4|5840|5837.9|507
1698413700000|2023-10-27 13:35:00|5842|5840.2|5843.6|5841.8|5845.1|5843.3|5840.9|5839.1|391
1698414000000|2023-10-27 13:40:00|5843.8|5842|5838.9|5837.1|5844.2|5842.4|5838.1|5836.3|422
1698414300000|2023-10-27 13:45:00|5838.8|5837|5834|5832.2|5839.5|5837.7|5833.6|5831.8|335
1698414600000|2023-10-27 13:50:00|5834.1|5832.3|5833.2|5831.4|5835.7|5833.9|5831.3|5829.5|373
1698414900000|2023-10-27 13:55:00|5833|5831.2|5830.8|5826.8|5834.4|5832.6|5830.6|5826.6|271
1698415200000|2023-10-27 14:00:00|5831.5|5827.5|5835.6|5833.8|5836.5|5834.7|5827|5823.4|541
1698415500000|2023-10-27 14:05:00|5835.7|5833.9|5839.5|5837.7|5839.8|5838|5832.8|5830.4|522
1698415800000|2023-10-27 14:10:00|5839.6|5837.8|5839.5|5837.7|5840.3|5838.5|5838.3|5836.5|409
1698416100000|2023-10-27 14:15:00|5839.4|5837.6|5836.2|5834.4|5840.2|5838.4|5835.9|5834.1|390
1698416400000|2023-10-27 14:20:00|5836.1|5834.3|5836.3|5834.5|5838.5|5836.7|5836.1|5834.3|365
1698416700000|2023-10-27 14:25:00|5836.4|5834.6|5834.7|5832.9|5837.5|5835.7|5834|5832.2|351
1698417000000|2023-10-27 14:30:00|5834.6|5832.8|5830.4|5828.6|5834.6|5832.8|5829.1|5827.3|362
1698417300000|2023-10-27 14:35:00|5830.5|5828.7|5828|5826.2|5834.1|5832.3|5827.8|5826|393
1698417600000|2023-10-27 14:40:00|5828.1|5826.3|5826.2|5824.4|5828.2|5826.4|5825.4|5823.6|326
1698417900000|2023-10-27 14:45:00|5826.3|5824.5|5829.5|5827.7|5830.3|5828.5|5826.2|5824.4|376
1698418200000|2023-10-27 14:50:00|5829.7|5827.9|5825.7|5823.9|5831.2|5829.4|5825.6|5823.7|393
1698418500000|2023-10-27 14:55:00|5825.9|5824.1|5827.3|5825.5|5829.2|5827.4|5825.9|5824.1|459
1698418800000|2023-10-27 15:00:00|5827.5|5825.7|5826.9|5825.1|5829|5827.2|5825.2|5822.5|476
1698419100000|2023-10-27 15:05:00|5826.8|5825|5828|5826.2|5829.4|5827.6|5826.2|5824.4|288
1698419400000|2023-10-27 15:10:00|5828.1|5826.3|5829.1|5827.3|5829.5|5827.7|5825.6|5823.8|299
1698419700000|2023-10-27 15:15:00|5829|5827.2|5826.4|5824.6|5829.6|5827.8|5825.7|5823.9|253
1698420000000|2023-10-27 15:20:00|5826.5|5824.7|5828.5|5826.7|5829.5|5827.7|5825.4|5823.6|223
1698420300000|2023-10-27 15:25:00|5828.6|5826.8|5828.5|5826.7|5829.5|5827.7|5827|5825.2|241
1698420600000|2023-10-27 15:30:00|5828.6|5826.8|5827.4|5825.6|5828.6|5826.8|5826.1|5824.3|242
1698420900000|2023-10-27 15:35:00|5827.5|5825.7|5829.6|5827.8|5830.1|5828.3|5827.2|5825.4|225
1698421200000|2023-10-27 15:40:00|5829.7|5827.9|5829.5|5827.7|5830.5|5828.7|5828.5|5826.7|147
1698421500000|2023-10-27 15:45:00|5829.6|5827.8|5826.9|5825.1|5829.6|5827.8|5826.6|5824.8|199
1698421800000|2023-10-27 15:50:00|5827|5825.2|5823.2|5821.4|5827.5|5825.7|5823.2|5821.4|239
1698422100000|2023-10-27 15:55:00|5823.1|5821.3|5824.6|5822.8|5824.8|5823|5822.9|5821.1|263
1698422400000|2023-10-27 16:00:00|5824.7|5822.9|5825.3|5823.5|5826.7|5824.9|5824.2|5822.4|197
1698422700000|2023-10-27 16:05:00|5825.4|5823.6|5822.8|5821|5826.9|5825.1|5822.7|5820.9|230
1698423000000|2023-10-27 16:10:00|5822.7|5820.9|5821.7|5819.9|5823.3|5821.5|5821.1|5819.3|210
1698423300000|2023-10-27 16:15:00|5821.6|5819.8|5823.4|5821.6|5824.1|5821.7|5821.5|5819.7|224
1698423600000|2023-10-27 16:20:00|5823.3|5821.5|5820|5818.2|5823.9|5821.6|5819.6|5817.8|245
1698423900000|2023-10-27 16:25:00|5819.9|5818.1|5819.8|5818|5820.4|5818.6|5817.4|5815.6|211
1698424200000|2023-10-27 16:30:00|5819.6|5817.8|5818.4|5816.6|5821|5818.2|5818|5816.2|182
1698424500000|2023-10-27 16:35:00|5818.5|5816.7|5819.2|5817.4|5819.5|5817.5|5817.1|5815.3|224
1698424800000|2023-10-27 16:40:00|5819.3|5817.5|5817.5|5815.7|5819.8|5818|5817.4|5815.6|207
1698425100000|2023-10-27 16:45:00|5817.4|5815.6|5818.5|5816.7|5818.8|5817|5817|5815.2|167
1698425400000|2023-10-27 16:50:00|5818.6|5816.8|5817.9|5816.1|5818.9|5817.1|5816.6|5814.8|182
1698425700000|2023-10-27 16:55:00|5818.2|5816.4|5817.2|5815.4|5818.2|5816.4|5816.2|5814.4|162
1698426000000|2023-10-27 17:00:00|5817.1|5815.3|5814.5|5812.7|5817.8|5816|5814.4|5812.6|217
1698426300000|2023-10-27 17:05:00|5814.4|5812.6|5813.3|5811.5|5814.5|5812.7|5812|5810.2|244
1698426600000|2023-10-27 17:10:00|5813.4|5811.6|5812.5|5810.7|5814|5812.2|5811.4|5809.6|203
1698426900000|2023-10-27 17:15:00|5812.4|5810.6|5814.1|5812.3|5814.1|5812.3|5812.3|5810.5|272
1698427200000|2023-10-27 17:20:00|5814|5812.2|5814.1|5812.3|5814.5|5812.7|5813|5811.2|278
1698427500000|2023-10-27 17:25:00|5814|5812.2|5815.1|5813.3|5816.5|5814.7|5814|5812.2|229
1698427800000|2023-10-27 17:30:00|5815|5813.2|5813.7|5811.9|5815.1|5813.3|5813.3|5811.5|269
1698428100000|2023-10-27 17:35:00|5813.6|5811.8|5814.2|5811.2|5814.5|5812.6|5812.3|5810.5|290
1698428400000|2023-10-27 17:40:00|5814.1|5811.1|5814.5|5812.7|5815|5813.2|5812|5809.9|352
1698428700000|2023-10-27 17:45:00|5814.4|5812.6|5811.1|5809.3|5814.9|5813.1|5810.8|5809|249
1698429000000|2023-10-27 17:50:00|5811|5809.2|5811.6|5809.8|5813.2|5811|5811|5809.2|245
1698429300000|2023-10-27 17:55:00|5811.5|5809.7|5812.5|5810.7|5813.6|5811.8|5811.3|5809.5|202
1698429600000|2023-10-27 18:00:00|5812.9|5809.9|5814.4|5811.4|5815.6|5813.2|5812.1|5809.9|233
1698429900000|2023-10-27 18:05:00|5814|5812.2|5814.2|5812.4|5815.5|5813.3|5812.5|5810.7|226
1698430200000|2023-10-27 18:10:00|5814.5|5812.7|5815.1|5813.3|5815.1|5813.3|5813.3|5811.5|218
1698430500000|2023-10-27 18:15:00|5815.2|5813.4|5813.3|5811.5|5816.2|5813.9|5812.9|5810.9|286
1698430800000|2023-10-27 18:20:00|5813.1|5811.3|5811.4|5809.6|5813.5|5811.7|5811.2|5808.9|206
1698431100000|2023-10-27 18:25:00|5811.2|5809.4|5810.6|5808.8|5811.9|5810.1|5810.5|5808.4|169
1698431400000|2023-10-27 18:30:00|5810.4|5808.6|5812.5|5810.7|5813.8|5812|5810.4|5808.6|216
1698431700000|2023-10-27 18:35:00|5812.6|5810.8|5814.6|5812.8|5817|5815.2|5812.6|5810.8|258
1698432000000|2023-10-27 18:40:00|5815|5813.2|5815.4|5812.4|5816.2|5813.5|5813.9|5811.4|263
1698432300000|2023-10-27 18:45:00|5815.3|5812.3|5815.4|5812.4|5817|5814.6|5814.5|5811.9|295
1698432600000|2023-10-27 18:50:00|5815.3|5812.3|5813.6|5811.8|5815.7|5813.2|5813.3|5811.5|254
1698432900000|2023-10-27 18:55:00|5813.5|5811.7|5812.5|5810.7|5813.7|5811.9|5811.4|5809.6|235
1698433200000|2023-10-27 19:00:00|5812.4|5810.6|5810.1|5808.3|5813.6|5811.8|5809.9|5808.1|303
1698433500000|2023-10-27 19:05:00|5810|5808.2|5810.9|5809.1|5812.3|5809.9|5810|5808|279
1698433800000|2023-10-27 19:10:00|5810.6|5808.8|5809.4|5806.4|5811.7|5808.9|5808.3|5806|307
1698434100000|2023-10-27 19:15:00|5809.5|5806.5|5807.3|5805.5|5809.9|5807.3|5807.3|5804.9|142
1698434400000|2023-10-27 19:20:00|5807.1|5805.3|5808.4|5806.6|5808.8|5807|5806.3|5804.5|227
1698434700000|2023-10-27 19:25:00|5808.5|5806.7|5810|5808.2|5810.1|5808.3|5808.3|5806.5|197
1698435000000|2023-10-27 19:30:00|5809.6|5807.8|5810|5808.2|5811.4|5809.6|5809.5|5807.7|183
1698435300000|2023-10-27 19:35:00|5810.1|5808.3|5808.7|5806.9|5810.2|5808.4|5808.6|5806.8|206
1698435600000|2023-10-27 19:40:00|5808.6|5806.8|5808|5806.2|5809.8|5808|5808|5806.2|135
1698435900000|2023-10-27 19:45:00|5808.1|5806.3|5810|5808.2|5810.2|5808.4|5807.9|5806.1|136
1698436200000|2023-10-27 19:50:00|5809.9|5808.1|5810.5|5808.7|5810.8|5809|5809.6|5807.8|133
1698436500000|2023-10-27 19:55:00|5810.4|5808.6|5811.5|5809.7|5812.2|5809.9|5810|5808.2|133
1698436800000|2023-10-27 20:00:00|5811.4|5809.6|5813.3|5810.3|5813.5|5810.5|5811.4|5809.1|108
1698437100000|2023-10-27 20:05:00|5813.2|5810.2|5812.5|5809.5|5813.2|5810.2|5812.4|5809.4|56
1698437400000|2023-10-27 20:10:00|5812.6|5809.6|5813|5810|5813.2|5810.2|5812.5|5809.5|81
1698437700000|2023-10-27 20:15:00|5813.1|5810.1|5812.4|5809.4|5813.3|5810.3|5812.4|5809.4|75
1698438000000|2023-10-27 20:20:00|5812.5|5809.5|5812.3|5809.3|5813.2|5810.2|5812.1|5809.1|82
1698438300000|2023-10-27 20:25:00|5812.4|5809.4|5811.3|5808.3|5812.4|5809.4|5810.9|5807.9|81
1698438600000|2023-10-27 20:30:00|5811.4|5808.4|5811.1|5808.1|5812.2|5809.2|5811|5808|104
1698438900000|2023-10-27 20:35:00|5811|5808|5808.7|5805.7|5811.7|5808.7|5808.6|5805.6|173
1698439200000|2023-10-27 20:40:00|5808.6|5805.6|5809|5806|5809.2|5806.2|5808.4|5805.4|52
1698439500000|2023-10-27 20:45:00|5809|5806|5808.1|5805.1|5810|5807|5808.1|5805.1|163
1698439800000|2023-10-27 20:50:00|5807.8|5804.8|5810.9|5807.9|5811|5808|5807.8|5804.8|181
1698440100000|2023-10-27 20:55:00|5812|5807.2|5812.7|5806.9|5813.5|5808.1|5812|5806.6|271
1698613200000|2023-10-29 21:00:00|5817.1|5808.2|5816.1|5806.9|5817.1|5809.6|5814.9|5804.9|12
1698613500000|2023-10-29 21:05:00|5815.8|5806.6|5816.2|5807.6|5816.9|5807.7|5815.8|5806|27
1698613800000|2023-10-29 21:10:00|5816.3|5807.2|5816.2|5807.3|5816.3|5807.3|5815.8|5806.6|7
1698614100000|2023-10-29 21:15:00|5816|5807.2|5816.3|5807|5816.3|5807.3|5816|5806.9|31
1698614400000|2023-10-29 21:20:00|5816.2|5807.1|5816.2|5807.2|5816.3|5807.3|5816.2|5806.8|12
1698614700000|2023-10-29 21:25:00|5816|5806|5816.2|5806.9|5816.6|5807|5816|5806|23
1698615000000|2023-10-29 21:30:00|5816.1|5806.1|5814.2|5804.9|5816.6|5807.1|5814.2|5804.5|275
1698615300000|2023-10-29 21:35:00|5814.6|5804.8|5813.5|5805.3|5814.9|5805.8|5812.8|5804.8|32
1698615600000|2023-10-29 21:40:00|5813.4|5805.4|5811.8|5805.7|5813.9|5805.7|5810.1|5804.1|112
1698615900000|2023-10-29 21:45:00|5811.9|5805.9|5813.2|5806.3|5815.2|5807.4|5811.9|5805.8|81
1698616200000|2023-10-29 21:50:00|5813.3|5806.4|5813.1|5806.8|5813.3|5806.8|5813|5806.2|57
1698616500000|2023-10-29 21:55:00|5814|5805.9|5814|5805.7|5814.5|5806.3|5813.9|5805.7|65
1698616800000|2023-10-29 22:00:00|5813.9|5805.6|5813.1|5807.3|5814.2|5807.8|5811.5|5804.7|248
1698617100000|2023-10-29 22:05:00|5813|5807.2|5816.3|5810.5|5816.3|5810.5|5813|5807.2|64
1698617400000|2023-10-29 22:10:00|5816.2|5810.4|5815.3|5810.5|5816.2|5810.6|5814|5808.2|117
1698617700000|2023-10-29 22:15:00|5815.4|5810.6|5814.2|5809.4|5815.9|5811.1|5813.4|5808.6|113
1698618000000|2023-10-29 22:20:00|5814.1|5809.3|5816.1|5811.3|5816.4|5811.6|5814.1|5809.3|107
1698618300000|2023-10-29 22:25:00|5816|5811.2|5818.2|5813.4|5818.6|5813.8|5816|5811.2|54
1698618600000|2023-10-29 22:30:00|5818|5813.2|5811.7|5806.9|5818.1|5813.3|5811.3|5806.5|137
1698618900000|2023-10-29 22:35:00|5811.6|5806.8|5813.3|5808.5|5813.5|5808.7|5811.4|5806.6|73
1698619200000|2023-10-29 22:40:00|5813.4|5808.6|5809.9|5805.1|5813.5|5808.7|5809.9|5805.1|95
1698619500000|2023-10-29 22:45:00|5810|5805.2|5810.2|5805.4|5810.5|5805.7|5808.6|5803.8|113
1698619800000|2023-10-29 22:50:00|5810.1|5805.3|5813.1|5808.3|5813.2|5808.4|5810.1|5805.3|101
1698620100000|2023-10-29 22:55:00|5813|5808.2|5810.6|5805.8|5813.3|5808.5|5810.6|5805.8|85
1698620400000|2023-10-29 23:00:00|5810.5|5805.7|5810.6|5805.8|5810.9|5806.6|5809.2|5805.1|127
1698620700000|2023-10-29 23:05:00|5809.7|5806.7|5810.5|5807.5|5810.5|5807.5|5808.2|5805.5|139
1698621000000|2023-10-29 23:10:00|5810.4|5807.4|5809.2|5806.2|5810.4|5807.4|5808.4|5805.7|108
1698621300000|2023-10-29 23:15:00|5809.1|5806.1|5808.7|5805.7|5809.1|5806.7|5807|5804.6|142
1698621600000|2023-10-29 23:20:00|5808.6|5805.6|5809.6|5806.6|5809.6|5807.4|5807.8|5805.4|93
1698621900000|2023-10-29 23:25:00|5809.5|5806.5|5808.2|5805.2|5809.8|5807.4|5807.2|5804.6|132
1698622200000|2023-10-29 23:30:00|5808|5805|5807|5804|5808.2|5805.2|5806.7|5803.7|98
1698622500000|2023-10-29 23:35:00|5806.9|5803.9|5806.4|5803.4|5807.7|5804.7|5806.1|5803.1|90
1698622800000|2023-10-29 23:40:00|5806.3|5803.3|5809.5|5806.5|5809.6|5806.6|5806.2|5803.2|172
1698623100000|2023-10-29 23:45:00|5809.6|5806.6|5809.4|5806.4|5810.3|5807.3|5808.5|5805.7|118
1698623400000|2023-10-29 23:50:00|5809.3|5806.3|5808.3|5806.5|5809.6|5807.2|5808.2|5805.8|130
1698623700000|2023-10-29 23:55:00|5808.2|5806.4|5808.9|5807.1|5810|5807.5|5808.2|5805.8|147
1698624000000|2023-10-30 00:00:00|5808.7|5806.9|5807.1|5805.3|5809.4|5807.6|5806.7|5804.9|138
1698624300000|2023-10-30 00:05:00|5807|5805.2|5813.4|5810.4|5813.4|5810.4|5806.7|5804.9|194
1698624600000|2023-10-30 00:10:00|5813.3|5810.3|5813.3|5810.3|5814.1|5811.1|5812|5809|187
1698624900000|2023-10-30 00:15:00|5813.2|5810.2|5813.5|5811.7|5814.8|5812.1|5812.6|5809.8|109
1698625200000|2023-10-30 00:20:00|5813.3|5811.5|5813.3|5811.5|5814.8|5812.5|5813.1|5811.3|98
1698625500000|2023-10-30 00:25:00|5813.2|5811.4|5813.6|5809.6|5815.7|5813|5813.2|5809.6|120
1698625800000|2023-10-30 00:30:00|5813.5|5809.5|5815.4|5813.6|5817.8|5815.4|5813.5|5809.5|231
1698626100000|2023-10-30 00:35:00|5815.3|5813.5|5815.3|5813.5|5816.7|5814.9|5814.7|5812.9|175
1698626400000|2023-10-30 00:40:00|5815.4|5813.6|5817.6|5815.8|5817.6|5815.8|5814.3|5812.5|85
1698626700000|2023-10-30 00:45:00|5817.5|5815.7|5817.1|5815.3|5817.8|5816|5815.8|5814|139
1698627000000|2023-10-30 00:50:00|5817.2|5815.4|5816.5|5814.7|5818.5|5816.7|5816.3|5814.5|140
1698627300000|2023-10-30 00:55:00|5816.9|5815.1|5817.5|5815.7|5817.6|5815.8|5816.4|5814.6|115
1698627600000|2023-10-30 01:00:00|5817.6|5815.8|5819.9|5818.1|5819.9|5818.1|5816.9|5815.1|174
1698627900000|2023-10-30 01:05:00|5820.1|5818.3|5822.4|5820.6|5823|5821.2|5819.9|5818.1|140
1698628200000|2023-10-30 01:10:00|5822.3|5820.5|5822.2|5820.4|5822.4|5820.6|5821.3|5819.5|129
1698628500000|2023-10-30 01:15:00|5822.3|5820.5|5822.5|5820.7|5823.4|5821.6|5821.7|5819.9|200
1698628800000|2023-10-30 01:20:00|5822.4|5820.6|5823.1|5821.3|5823.6|5821.8|5822|5820.2|88
1698629100000|2023-10-30 01:25:00|5823.2|5821.4|5820.3|5818.5|5823.2|5821.4|5819.8|5818|161
1698629400000|2023-10-30 01:30:00|5820.4|5818.6|5823.9|5822.1|5824.1|5822.3|5820.4|5818.6|204
1698629700000|2023-10-30 01:35:00|5823.8|5822|5824.9|5823.1|5825.3|5823.5|5823.3|5821.5|200
1698630000000|2023-10-30 01:40:00|5824.8|5823|5824.4|5822.6|5825.6|5823.8|5823.9|5822.1|178
1698630300000|2023-10-30 01:45:00|5824.6|5822.8|5823.1|5821.3|5824.8|5823|5822.7|5820.9|126
1698630600000|2023-10-30 01:50:00|5823.2|5821.4|5824.8|5823|5825|5823.2|5822.7|5820.9|131
1698630900000|2023-10-30 01:55:00|5824.7|5822.9|5823.9|5822.1|5828.8|5826.6|5823.1|5820.1|198
1698631200000|2023-10-30 02:00:00|5823.8|5822|5825.2|5823.4|5826.2|5824.4|5823.3|5821.3|211
1698631500000|2023-10-30 02:05:00|5825.1|5823.3|5824.6|5822.8|5826.3|5823.9|5824.5|5822.5|134
1698631800000|2023-10-30 02:10:00|5824.5|5822.7|5823.2|5820.2|5825|5822.7|5821.8|5820|185
1698632100000|2023-10-30 02:15:00|5823.3|5820.3|5823.6|5821.8|5824.4|5822.6|5822.3|5820.1|170
1698632400000|2023-10-30 02:20:00|5823.7|5821.9|5824.6|5822.8|5825.7|5823.9|5822.4|5820.6|227
1698632700000|2023-10-30 02:25:00|5824.4|5822.6|5825.9|5824.1|5827|5825.2|5824.3|5822.5|132
1698633000000|2023-10-30 02:30:00|5826|5824.2|5824.9|5823.1|5826.9|5825.1|5824.4|5822.6|154
1698633300000|2023-10-30 02:35:00|5824.8|5823|5826|5824.2|5826.7|5824.9|5824.3|5822.5|115
1698633600000|2023-10-30 02:40:00|5825.9|5824.1|5825.9|5824.1|5826.7|5824.9|5825.8|5824|147
1698633900000|2023-10-30 02:45:00|5826|5824.2|5826.8|5825|5827.1|5825.3|5825.6|5823.8|154
1698634200000|2023-10-30 02:50:00|5826.9|5825.1|5826.1|5824.3|5827.1|5825.3|5825.6|5823.8|135
1698634500000|2023-10-30 02:55:00|5826.2|5824.4|5826.9|5825.1|5827.4|5825.5|5825.6|5823.8|139
1698634800000|2023-10-30 03:00:00|5826.8|5825|5828.1|5826.3|5828.3|5826.5|5826.8|5825|134
1698635100000|2023-10-30 03:05:00|5828.2|5826.4|5826.4|5824.6|5828.2|5826.4|5825.7|5823.9|125
1698635400000|2023-10-30 03:10:00|5826.5|5824.7|5827.8|5826|5827.9|5826.1|5826.5|5824.7|73
1698635700000|2023-10-30 03:15:00|5827.9|5826.1|5828.2|5826.4|5828.4|5826.6|5827.4|5825.6|117
1698636000000|2023-10-30 03:20:00|5828.1|5826.3|5828|5825|5828.5|5826.7|5827.1|5824.9|130
1698636300000|2023-10-30 03:25:00|5827.4|5825.6|5827.3|5825.5|5828.7|5826.9|5826.8|5825|175
1698636600000|2023-10-30 03:30:00|5827.2|5825.4|5827.7|5825.9|5828.6|5826.5|5827|5825.2|147
1698636900000|2023-10-30 03:35:00|5827.6|5825.8|5827|5825.2|5827.6|5825.8|5826.4|5824.6|136
1698637200000|2023-10-30 03:40:00|5826.9|5825.1|5825.8|5824|5828.1|5825.9|5825.7|5823.9|164
1698637500000|2023-10-30 03:45:00|5825.9|5824.1|5825.4|5823.6|5826.5|5824.7|5825.3|5823.5|84
1698637800000|2023-10-30 03:50:00|5825.3|5823.5|5825.9|5824.1|5826|5824.2|5824.9|5823.1|99
1698638100000|2023-10-30 03:55:00|5825.8|5824|5824.8|5823|5825.8|5824|5824.7|5822.9|49
1698638400000|2023-10-30 04:00:00|5824.9|5823.1|5826|5824.2|5826.1|5824.3|5824.2|5822.4|79
1698638700000|2023-10-30 04:05:00|5826.1|5824.3|5827.4|5824.4|5827.5|5825.1|5826.1|5823.8|81
1698639000000|2023-10-30 04:10:00|5827.3|5824.3|5826.2|5824.4|5827.5|5825.2|5825.5|5823.7|135
1698639300000|2023-10-30 04:15:00|5826.3|5824.5|5826.9|5825.1|5827.9|5825.7|5826|5823.7|125
1698639600000|2023-10-30 04:20:00|5826.4|5824.6|5826.5|5824.7|5827.2|5825|5825.6|5823.8|86
1698639900000|2023-10-30 04:25:00|5826.6|5824.8|5825.3|5823.5|5826.6|5824.8|5824.8|5823|119
1698640200000|2023-10-30 04:30:00|5825.2|5823.4|5825.2|5823.4|5825.6|5823.8|5824.7|5822.9|94
1698640500000|2023-10-30 04:35:00|5825.3|5823.5|5825.9|5824.1|5825.9|5824.1|5823.8|5822|114
1698640800000|2023-10-30 04:40:00|5826|5824.2|5826.8|5825|5827.4|5825.6|5825.9|5824.1|102
1698641100000|2023-10-30 04:45:00|5826.9|5825.1|5827.9|5826.1|5829.3|5827.5|5826.3|5824.5|124
1698641400000|2023-10-30 04:50:00|5827.8|5826|5829.4|5826.4|5829.6|5827.3|5827.8|5825.6|95
1698641700000|2023-10-30 04:55:00|5829.5|5826.5|5829.8|5826.8|5830|5827.7|5827.8|5825.3|128
1698642000000|2023-10-30 05:00:00|5829.9|5826.9|5829.1|5827.3|5830|5827.5|5828|5825.8|129
1698642300000|2023-10-30 05:05:00|5829.2|5827.4|5826.5|5824.7|5829.4|5827.6|5826.3|5824.5|155
1698642600000|2023-10-30 05:10:00|5826.4|5824.6|5825|5823.2|5826.8|5825|5824.9|5823.1|113
1698642900000|2023-10-30 05:15:00|5824.9|5823.1|5825.4|5823.6|5825.6|5823.8|5824.7|5822.9|91
1698643200000|2023-10-30 05:20:00|5825.3|5823.5|5826.9|5825.1|5827|5825.2|5825.3|5823.5|133
1698643500000|2023-10-30 05:25:00|5827|5825.2|5826.3|5824.5|5827.7|5825.9|5825.7|5823.9|177
1698643800000|2023-10-30 05:30:00|5826.2|5824.4|5827.6|5825.8|5827.6|5825.8|5825.8|5824|132
1698644100000|2023-10-30 05:35:00|5827.5|5825.7|5826.3|5824.5|5827.6|5825.8|5826.2|5824.4|107
1698644400000|2023-10-30 05:40:00|5826.2|5824.4|5826.6|5824.8|5827.5|5825.7|5825.8|5824|133
1698644700000|2023-10-30 05:45:00|5826.5|5824.7|5825.8|5824|5827.5|5825.7|5825.3|5823.5|92
1698645000000|2023-10-30 05:50:00|5825.7|5823.9|5825.1|5823.3|5826.5|5824.7|5825|5823.2|111
1698645300000|2023-10-30 05:55:00|5825|5823.2|5825.4|5823.6|5825.9|5824.1|5824.6|5822.8|89
1698645600000|2023-10-30 06:00:00|5825.3|5823.5|5825.9|5824.1|5827.1|5825.3|5825.3|5823.5|157
1698645900000|2023-10-30 06:05:00|5825.8|5824|5825.1|5823.3|5826.1|5824.3|5825|5823.2|88
1698646200000|2023-10-30 06:10:00|5825.2|5823.4|5828.8|5827|5829.2|5827.4|5825.1|5823.3|74
1698646500000|2023-10-30 06:15:00|5828.7|5826.9|5828.5|5826.7|5829.8|5828|5828.2|5826.4|71
1698646800000|2023-10-30 06:20:00|5828.6|5826.8|5829.6|5827.8|5829.7|5827.9|5828.4|5826.6|147
1698647100000|2023-10-30 06:25:00|5829.5|5827.7|5831.1|5829.3|5831.7|5829.9|5828.4|5826.6|164
1698647400000|2023-10-30 06:30:00|5831|5829.2|5831.5|5829.7|5832.3|5830.5|5829.9|5828.1|216
1698647700000|2023-10-30 06:35:00|5831.6|5829.8|5832.1|5830.3|5832.1|5830.3|5830.8|5828.6|153
1698648000000|2023-10-30 06:40:00|5832|5830.2|5830.3|5828.5|5832.7|5830.9|5830.2|5828.4|132
1698648300000|2023-10-30 06:45:00|5830.2|5828.4|5830.7|5827.7|5831.4|5828.7|5829.2|5826.4|109
1698648600000|2023-10-30 06:50:00|5830.8|5827.8|5835|5832|5835.3|5832.6|5830.3|5827.3|160
1698648900000|2023-10-30 06:55:00|5834.9|5831.9|5833.5|5831.7|5834.9|5832.3|5833.3|5830.5|178
1698649200000|2023-10-30 07:00:00|5833.6|5831.8|5833.5|5831.7|5835.5|5833.5|5832.6|5830.8|216
1698649500000|2023-10-30 07:05:00|5833.4|5831.6|5832.9|5829.9|5834.2|5832.3|5831.9|5828.9|177
1698649800000|2023-10-30 07:10:00|5832.4|5829.4|5832.6|5829.6|5832.7|5829.7|5830.3|5827.3|152
1698650100000|2023-10-30 07:15:00|5832.7|5829.7|5833.1|5831.3|5835|5833.2|5832.2|5829.6|222
1698650400000|2023-10-30 07:20:00|5833.2|5831.4|5832.8|5831|5833.4|5831.6|5831.3|5829.5|151
1698650700000|2023-10-30 07:25:00|5832.5|5830.7|5832.2|5830.4|5833.3|5830.8|5831.3|5829.5|147
1698651000000|2023-10-30 07:30:00|5832|5830.2|5831.2|5829.4|5833.1|5831.1|5830.4|5828|186
1698651300000|2023-10-30 07:35:00|5831.3|5829.5|5829.9|5826.9|5832.1|5830.3|5829.7|5826.8|220
1698651600000|2023-10-30 07:40:00|5829.8|5826.8|5829.1|5827.3|5830.8|5828.3|5828.9|5826|157
1698651900000|2023-10-30 07:45:00|5829|5827.2|5828.3|5826.5|5830.8|5829|5828.2|5826.4|170
1698652200000|2023-10-30 07:50:00|5828.2|5826.4|5827.7|5825.9|5829.9|5828.1|5826.7|5824.9|169
1698652500000|2023-10-30 07:55:00|5827.8|5826|5827.3|5825.5|5827.8|5826|5826.7|5824.9|160
1698652800000|2023-10-30 08:00:00|5827.2|5825.4|5827.3|5825.5|5829|5827.2|5826.2|5823.8|290
1698653100000|2023-10-30 08:05:00|5827.4|5825.6|5827|5825.2|5828.7|5826.9|5825.2|5823.4|311
1698653400000|2023-10-30 08:10:00|5826.9|5825.1|5827.9|5826.1|5828.7|5826.9|5826.8|5825|244
1698653700000|2023-10-30 08:15:00|5828.1|5826.3|5826.8|5823.8|5828.4|5826.6|5826.1|5823.6|219
1698654000000|2023-10-30 08:20:00|5826.2|5824.4|5824.5|5822.7|5828|5825.9|5823.5|5821.7|167
1698654300000|2023-10-30 08:25:00|5824.2|5822.4|5822.2|5820.4|5825|5823.2|5822.2|5820.4|204
1698654600000|2023-10-30 08:30:00|5822.1|5820.3|5821.3|5819.5|5823.3|5821|5821|5819.2|222
1698654900000|2023-10-30 08:35:00|5821.2|5819.4|5821.6|5819.8|5822.4|5820|5821.1|5818.7|163
1698655200000|2023-10-30 08:40:00|5821.7|5819.9|5821.6|5819.8|5823.1|5821.3|5821.5|5819.7|159
1698655500000|2023-10-30 08:45:00|5821.5|5819.7|5821.6|5819.8|5822.5|5820.6|5820.6|5818.1|131
1698655800000|2023-10-30 08:50:00|5821.5|5819.7|5822.5|5820.7|5822.8|5821|5820.9|5818.5|142
1698656100000|2023-10-30 08:55:00|5822.6|5820.8|5824.4|5822.6|5825.2|5823.4|5822.6|5820.8|156
1698656400000|2023-10-30 09:00:00|5824.3|5822.5|5831.1|5829.3|5831.2|5829.4|5824.3|5822.5|216
1698656700000|2023-10-30 09:05:00|5831|5829.2|5830.7|5828.9|5831.9|5830.1|5830.5|5828.7|210
1698657000000|2023-10-30 09:10:00|5830.8|5829|5830.3|5828.5|5832.1|5830.3|5829.4|5827.6|165
1698657300000|2023-10-30 09:15:00|5830.4|5828.6|5835.4|5833.6|5835.6|5833.8|5830.3|5828.5|167
1698657600000|2023-10-30 09:20:00|5835.5|5833.7|5836.4|5834.6|5837.2|5835.4|5835.2|5833.4|201
1698657900000|2023-10-30 09:25:00|5836.3|5834.5|5836|5834.2|5836.6|5834.8|5834.9|5832.7|211
1698658200000|2023-10-30 09:30:00|5836.1|5834.3|5832.7|5829.7|5836.9|5835.1|5832.6|5829.6|177
1698658500000|2023-10-30 09:35:00|5832.9|5829.9|5831.5|5829.7|5833|5830.7|5830.9|5828.5|170
1698658800000|2023-10-30 09:40:00|5831.4|5829.6|5833.4|5831.6|5833.7|5831.7|5831.1|5829.3|157
1698659100000|2023-10-30 09:45:00|5833.5|5831.7|5836.9|5835.1|5837|5835.2|5833|5831.2|154
1698659400000|2023-10-30 09:50:00|5836.8|5835|5838.2|5836.4|5838.4|5836.6|5836.4|5834.6|159
1698659700000|2023-10-30 09:55:00|5838.1|5836.3|5836.3|5834.5|5838.2|5836.4|5836.2|5834.4|160
1698660000000|2023-10-30 10:00:00|5836.2|5834.4|5838.6|5836.8|5838.6|5836.8|5836.2|5834|156
1698660300000|2023-10-30 10:05:00|5838.7|5836.9|5837.1|5834.1|5839.9|5837.7|5836.7|5834.1|149
1698660600000|2023-10-30 10:10:00|5837.2|5834.2|5835.4|5833.6|5837.5|5834.5|5834.9|5832.5|159
1698660900000|2023-10-30 10:15:00|5835.5|5833.7|5834.7|5831.7|5836|5833.7|5834|5831.5|164
1698661200000|2023-10-30 10:20:00|5834.6|5831.6|5832.5|5829.5|5835|5832.7|5832.5|5829.5|142
1698661500000|2023-10-30 10:25:00|5832.6|5829.6|5833.5|5830.5|5834.7|5832.2|5832.5|5829.5|150
1698661800000|2023-10-30 10:30:00|5833.4|5830.4|5834|5831|5834.4|5831.4|5832.8|5830|146
1698662100000|2023-10-30 10:35:00|5833.9|5830.9|5834.5|5832.7|5837.1|5834.7|5833.9|5830.9|179
1698662400000|2023-10-30 10:40:00|5834.4|5832.6|5834|5832.2|5835|5833.2|5833.8|5831.9|175
1698662700000|2023-10-30 10:45:00|5834.2|5832.4|5832.9|5831.1|5834.4|5832.5|5832.3|5830.5|165
1698663000000|2023-10-30 10:50:00|5833|5831.2|5833.2|5831.4|5833.9|5832.1|5832|5830.2|180
1698663300000|2023-10-30 10:55:00|5833|5831.2|5831.3|5829.5|5833.1|5831.3|5830.4|5828.6|180
1698663600000|2023-10-30 11:00:00|5831.2|5829.4|5834|5832.2|5834.5|5832.7|5830.9|5829.1|177
1698663900000|2023-10-30 11:05:00|5833.9|5832.1|5830|5828.2|5833.9|5832.1|5829.8|5828|123
1698664200000|2023-10-30 11:10:00|5829.9|5828.1|5831|5829.2|5831.4|5829.6|5829.8|5828|139
1698664500000|2023-10-30 11:15:00|5830.9|5829.1|5828.8|5827|5831.4|5829.2|5828.7|5826.5|127
1698664800000|2023-10-30 11:20:00|5828.9|5827.1|5831.5|5829.7|5831.6|5829.8|5828.4|5826.6|147
1698665100000|2023-10-30 11:25:00|5831.4|5829.6|5832.9|5831.1|5832.9|5831.1|5830|5828.2|112
1698665400000|2023-10-30 11:30:00|5833|5831.2|5835.1|5833.3|5835.7|5833.9|5832.9|5830.8|185
1698665700000|2023-10-30 11:35:00|5835|5833.2|5834.8|5833|5835.6|5833.8|5833.2|5831.4|180
1698666000000|2023-10-30 11:40:00|5834.7|5832.9|5836.6|5834.8|5836.6|5834.8|5834|5832.2|208
1698666300000|2023-10-30 11:45:00|5836.5|5834.7|5838.1|5836.3|5838.9|5837.1|5836.2|5834.4|204
1698666600000|2023-10-30 11:50:00|5838|5836.2|5837|5835.2|5838.6|5836.8|5837|5835.2|191
1698666900000|2023-10-30 11:55:00|5836.9|5835.1|5835.4|5833.6|5837|5835.2|5835.2|5833.4|180
1698667200000|2023-10-30 12:00:00|5835.3|5833.5|5832.8|5831|5835.4|5833.6|5832.7|5830.9|273
1698667500000|2023-10-30 12:05:00|5832.6|5830.8|5831.9|5830.1|5833.2|5831.4|5830.9|5829.1|200
1698667800000|2023-10-30 12:10:00|5831.7|5829.9|5832.8|5831|5833.2|5831.4|5831.2|5829.4|201
1698668100000|2023-10-30 12:15:00|5832.7|5830.9|5834.1|5832.3|5834.2|5832.4|5832.5|5830.7|220
1698668400000|2023-10-30 12:20:00|5834|5832.2|5832.2|5830.4|5835.1|5833.3|5831.2|5829.4|212
1698668700000|2023-10-30 12:25:00|5832.1|5830.3|5830.4|5828.6|5832.2|5830.4|5830.1|5828.3|216
1698669000000|2023-10-30 12:30:00|5830.5|5828.7|5830.1|5828.3|5831.1|5829.3|5829|5827.2|209
1698669300000|2023-10-30 12:35:00|5830|5828.2|5826.9|5825.1|5830.1|5828.3|5826.9|5825.1|205
1698669600000|2023-10-30 12:40:00|5826.8|5825|5831.5|5829.7|5832.5|5830.7|5826.6|5824.8|243
1698669900000|2023-10-30 12:45:00|5831.4|5829.6|5830.7|5828.9|5832.9|5831.1|5829.9|5828.1|261
1698670200000|2023-10-30 12:50:00|5830.6|5828.8|5832.1|5830.3|5832.2|5830.4|5829.4|5827.6|208
1698670500000|2023-10-30 12:55:00|5832|5830.2|5835|5833.2|5835.4|5833.6|5831.2|5829.4|241
1698670800000|2023-10-30 13:00:00|5835.1|5833.3|5837|5835.2|5839|5837.2|5834.6|5832.6|286
1698671100000|2023-10-30 13:05:00|5837.1|5835.3|5836.1|5834.3|5837.7|5835.5|5835.1|5833.3|273
1698671400000|2023-10-30 13:10:00|5836.2|5834.4|5836.7|5834.9|5837.4|5835.6|5834.8|5833|258
1698671700000|2023-10-30 13:15:00|5836.6|5834.8|5831|5829.2|5836.6|5834.8|5830.9|5829.1|196
1698672000000|2023-10-30 13:20:00|5831.1|5829.3|5831|5829.2|5831.9|5830.1|5829.7|5827.9|139
1698672300000|2023-10-30 13:25:00|5830.9|5829.1|5831.6|5829.8|5832.5|5830.7|5830.1|5828.3|165
1698672600000|2023-10-30 13:30:00|5831.7|5829.9|5835.6|5833.8|5836.1|5834.3|5831.7|5829.9|325
1698672900000|2023-10-30 13:35:00|5835.7|5833.9|5833.6|5831.8|5836.4|5834.6|5833.2|5831.4|294
1698673200000|2023-10-30 13:40:00|5833.7|5831.9|5834.1|5832.3|5835.7|5833.9|5832.6|5830.8|189
1698673500000|2023-10-30 13:45:00|5834|5832.2|5834.7|5832.9|5836.6|5834.8|5833.8|5832|265
1698673800000|2023-10-30 13:50:00|5834.8|5833|5837.5|5835.7|5838.6|5836|5833.3|5831.5|322
1698674100000|2023-10-30 13:55:00|5837.7|5835.9|5835.5|5833.7|5838|5836.2|5834.8|5833|242
1698674400000|2023-10-30 14:00:00|5835.3|5833.5|5841.8|5838.8|5843.8|5840.8|5835|5833.2|594
1698674700000|2023-10-30 14:05:00|5841.9|5838.9|5837.5|5835.7|5842.3|5840.2|5836.5|5834.7|490
1698675000000|2023-10-30 14:10:00|5837.4|5835.6|5836.6|5834.8|5838.2|5836.4|5833.9|5832.1|429
1698675300000|2023-10-30 14:15:00|5836.7|5834.9|5834.4|5832.6|5836.9|5835.1|5833|5831.2|417
1698675600000|2023-10-30 14:20:00|5834.3|5832.5|5833.1|5831.3|5834.7|5832.9|5832.7|5830.9|326
1698675900000|2023-10-30 14:25:00|5833|5831.2|5828|5826.2|5833|5831.2|5826.9|5824.7|321
1698676200000|2023-10-30 14:30:00|5827.8|5826|5828.4|5826.6|5828.5|5826.7|5823.7|5821.6|393
1698676500000|2023-10-30 14:35:00|5828.6|5826.8|5826.2|5824.4|5829|5826.9|5824.1|5822.3|422
1698676800000|2023-10-30 14:40:00|5826.1|5824.3|5831.1|5829.3|5831.1|5829.3|5825.3|5823.5|348
1698677100000|2023-10-30 14:45:00|5830.8|5829|5831|5829.2|5833.2|5831.4|5830.3|5827.5|367
1698677400000|2023-10-30 14:50:00|5831.1|5829.3|5832.9|5831.1|5833.5|5831.7|5830.7|5828.9|295
1698677700000|2023-10-30 14:55:00|5833.1|5831.3|5833.8|5832|5834.1|5832.3|5832|5830.2|305
1698678000000|2023-10-30 15:00:00|5833.7|5831.9|5835.4|5833.6|5837.6|5835.8|5833.5|5831.7|290
1698678300000|2023-10-30 15:05:00|5835.3|5833.5|5838.6|5836.8|5838.7|5836.9|5835.3|5833.5|267
1698678600000|2023-10-30 15:10:00|5838.5|5836.7|5840.6|5838.8|5843.2|5841.4|5838.4|5836.6|337
1698678900000|2023-10-30 15:15:00|5840.7|5838.9|5840.6|5838.8|5842.6|5840.8|5839.9|5838.1|236
1698679200000|2023-10-30 15:20:00|5840.8|5839|5839.5|5837.7|5841.2|5839.4|5837.9|5836.1|288
1698679500000|2023-10-30 15:25:00|5839.6|5837.8|5842.3|5840.5|5843.1|5841.3|5839.4|5837.6|282
1698679800000|2023-10-30 15:30:00|5842.5|5840.7|5842.3|5840.5|5842.8|5841|5839.4|5837.6|285
1698680100000|2023-10-30 15:35:00|5842.5|5840.7|5841.1|5839.3|5844.9|5843.1|5841.1|5839.3|242
1698680400000|2023-10-30 15:40:00|5841.2|5839.4|5842.2|5840.4|5842.2|5840.4|5840|5838.2|211
1698680700000|2023-10-30 15:45:00|5842.1|5840.3|5838.8|5837|5842.2|5840.4|5838.7|5836.9|245
1698681000000|2023-10-30 15:50:00|5838.9|5837.1|5836.9|5835.1|5839.9|5838.1|5836.8|5835|190
1698681300000|2023-10-30 15:55:00|5836.8|5835|5835.6|5833.8|5837.7|5835.9|5835.5|5833.7|234
1698681600000|2023-10-30 16:00:00|5835.5|5833.7|5837.7|5835.9|5837.7|5835.9|5835.1|5833.3|255
1698681900000|2023-10-30 16:05:00|5837.6|5835.8|5835.5|5833.7|5838.3|5836.5|5835.1|5833.3|176
1698682200000|2023-10-30 16:10:00|5835.2|5833.4|5837.7|5834.7|5838.2|5835.4|5835.1|5833.3|223
1698682500000|2023-10-30 16:15:00|5838.2|5835.2|5833.2|5830.2|5838.3|5835.3|5832.8|5829.8|190
1698682800000|2023-10-30 16:20:00|5833.1|5830.1|5833.6|5831.8|5834.4|5832.1|5831.6|5828.8|242
1698683100000|2023-10-30 16:25:00|5833.7|5831.9|5831.9|5830.1|5833.8|5832|5830.8|5829|233
1698683400000|2023-10-30 16:30:00|5831.8|5830|5833.5|5831.7|5834.6|5832.8|5831.7|5829.9|193
1698683700000|2023-10-30 16:35:00|5833.6|5831.8|5833.3|5831.5|5836|5834.2|5833|5831.2|186
1698684000000|2023-10-30 16:40:00|5833.2|5831.4|5832.2|5830.4|5834.1|5832.3|5831.6|5829.8|206
1698684300000|2023-10-30 16:45:00|5832.1|5830.3|5833.2|5831.4|5834.2|5832.4|5831.6|5829.8|230
1698684600000|2023-10-30 16:50:00|5833.3|5831.5|5831.1|5829.3|5833.3|5831.5|5830.1|5828.3|177
1698684900000|2023-10-30 16:55:00|5831.2|5829.4|5832.1|5830.3|5832.5|5830.7|5831.1|5829.3|189
1698685200000|2023-10-30 17:00:00|5832.2|5830.4|5832.7|5830.9|5833.3|5831.5|5831.3|5829.5|181
1698685500000|2023-10-30 17:05:00|5832.6|5830.8|5832.3|5830.5|5833.4|5831.6|5831.3|5829.5|222
1698685800000|2023-10-30 17:10:00|5832.2|5830.4|5829.7|5827.9|5832.7|5830.9|5829.2|5827.4|187
1698686100000|2023-10-30 17:15:00|5829.6|5827.8|5830.2|5828.4|5831.7|5829.9|5829.6|5827.8|186
1698686400000|2023-10-30 17:20:00|5830.1|5828.3|5832.2|5830.4|5832.2|5830.4|5829.2|5827.4|174
1698686700000|2023-10-30 17:25:00|5832.1|5830.3|5834.5|5832.7|5834.8|5833|5831.1|5829.3|157
1698687000000|2023-10-30 17:30:00|5834.6|5832.8|5833.7|5831.9|5836|5834.2|5833.6|5831.8|240
1698687300000|2023-10-30 17:35:00|5833.8|5832|5835.4|5833.6|5836.2|5834.4|5833.3|5831.5|180
1698687600000|2023-10-30 17:40:00|5835.6|5833.8|5835.1|5833.3|5835.6|5833.8|5834.5|5832.7|173
1698687900000|2023-10-30 17:45:00|5835.2|5833.4|5835.7|5833.9|5836.5|5834.7|5835.1|5833.3|102
1698688200000|2023-10-30 17:50:00|5835.6|5833.8|5836.1|5834.3|5837.3|5835.5|5835.6|5833.8|143
1698688500000|2023-10-30 17:55:00|5836|5834.2|5836.3|5833.3|5836.7|5834.4|5835.4|5833.2|76
1698688800000|2023-10-30 18:00:00|5836.2|5833.2|5837.7|5834.7|5837.8|5834.8|5836|5833|209
1698689100000|2023-10-30 18:05:00|5837.6|5834.6|5837.7|5834.7|5837.9|5834.9|5836.1|5833.6|162
1698689400000|2023-10-30 18:10:00|5837.1|5835.3|5838|5836.2|5838.6|5836.8|5837|5835.2|140
1698689700000|2023-10-30 18:15:00|5837.9|5836.1|5837.6|5835.8|5838.2|5836.4|5837.5|5835.7|116
1698690000000|2023-10-30 18:20:00|5837.5|5835.7|5838.1|5836.3|5838.6|5836.8|5837.5|5835.7|81
1698690300000|2023-10-30 18:25:00|5838|5836.2|5838.6|5836.8|5838.7|5836.9|5837.6|5835.8|52
1698690600000|2023-10-30 18:30:00|5838.5|5836.7|5840.1|5838.3|5840.1|5838.3|5838.5|5836.7|71
1698690900000|2023-10-30 18:35:00|5840.2|5838.4|5841.6|5839.8|5842.1|5840.3|5840.1|5838.3|68
1698691200000|2023-10-30 18:40:00|5841.2|5839.4|5840.7|5838.9|5842|5840.2|5840.5|5838.2|74
1698691500000|2023-10-30 18:45:00|5841.1|5839.3|5842.5|5840.7|5842.7|5840.9|5841.1|5839.3|114
1698691800000|2023-10-30 18:50:00|5842.6|5840.8|5841.9|5840.1|5842.6|5840.8|5840.6|5838.8|100
1698692100000|2023-10-30 18:55:00|5841.8|5840|5842|5840.2|5842.4|5840.6|5840.5|5838.4|147
1698692400000|2023-10-30 19:00:00|5842.1|5840.3|5843.3|5841.5|5845|5843.2|5841.6|5839.8|284
1698692700000|2023-10-30 19:05:00|5843.5|5841.7|5843|5841.2|5844.6|5842.8|5842.7|5840.9|186
1698693000000|2023-10-30 19:10:00|5843.1|5841.3|5845.3|5843.5|5845.4|5843.6|5842.7|5840.9|135
1698693300000|2023-10-30 19:15:00|5845.5|5843.7|5845.1|5843.3|5845.9|5844.1|5843.6|5841.8|149
1698693600000|2023-10-30 19:20:00|5845.2|5843.4|5845|5843.2|5845.9|5843.7|5844.3|5842|111
1698693900000|2023-10-30 19:25:00|5844.9|5843.1|5843.1|5841.3|5845.2|5843.4|5842.7|5840.9|125
1698694200000|2023-10-30 19:30:00|5843|5841.2|5842.6|5840.8|5843.6|5841.8|5842.4|5840.6|126
1698694500000|2023-10-30 19:35:00|5842.7|5840.9|5842.8|5841|5843.5|5841.7|5842.6|5840.8|130
1698694800000|2023-10-30 19:40:00|5842.9|5841.1|5842.5|5840.7|5843.1|5841.3|5841.8|5840|189
1698695100000|2023-10-30 19:45:00|5842.4|5840.6|5842.5|5840.7|5843.2|5841.4|5841.9|5840.1|174
1698695400000|2023-10-30 19:50:00|5842.6|5840.8|5843.4|5841.6|5844.1|5842.3|5842.5|5840.7|138
1698695700000|2023-10-30 19:55:00|5843.5|5841.7|5843.8|5842|5844.2|5842.4|5843.2|5841.4|86
1698696000000|2023-10-30 20:00:00|5843.7|5841.9|5843.8|5842|5844.7|5842.9|5843.4|5841.6|111
1698696300000|2023-10-30 20:05:00|5843.7|5841.9|5842.5|5839.5|5843.8|5842|5841.7|5839.3|90
1698696600000|2023-10-30 20:10:00|5842.4|5839.4|5841.6|5838.6|5842.5|5840.3|5841.3|5838.5|104
1698696900000|2023-10-30 20:15:00|5841.5|5838.5|5840.7|5837.7|5841.6|5839.1|5839.5|5837.1|76
1698697200000|2023-10-30 20:20:00|5840.8|5837.8|5840.1|5838.3|5841.9|5839.4|5840|5837.7|95
1698697500000|2023-10-30 20:25:00|5840|5838.2|5840|5838.2|5840.3|5838.3|5839.5|5837.1|43
1698697800000|2023-10-30 20:30:00|5840.1|5838.3|5841|5839.2|5841.2|5839.4|5839.9|5837.3|51
1698698100000|2023-10-30 20:35:00|5840.9|5839.1|5840.3|5838.5|5841.1|5839.2|5840.3|5837.9|60
1698698400000|2023-10-30 20:40:00|5840.4|5838.6|5844|5841|5844.1|5841.5|5840.3|5838.5|91
1698698700000|2023-10-30 20:45:00|5844.1|5841.1|5844.3|5842.5|5844.9|5842.8|5843.3|5840.9|71
1698699000000|2023-10-30 20:50:00|5844.4|5842.6|5845.9|5842.9|5846|5843|5844.2|5842.4|43
1698699300000|2023-10-30 20:55:00|5845.8|5842.8|5845.4|5842.4|5846|5843|5845.1|5842.1|61
1698699600000|2023-10-30 21:00:00|5845.7|5842.7|5845|5842|5845.7|5842.7|5844.7|5841|25
1698699900000|2023-10-30 21:05:00|5845.1|5841.6|5845.9|5841.9|5848.2|5844.6|5845.1|5841.3|100
1698700200000|2023-10-30 21:10:00|5846|5842|5844.1|5840.1|5846.8|5842.8|5843.6|5839.6|96
1698700500000|2023-10-30 21:15:00|5844|5840|5843|5839|5844.8|5841.7|5842.8|5838.8|47
1698700800000|2023-10-30 21:20:00|5842.7|5838.7|5844.3|5840.3|5844.5|5840.7|5842.7|5838.7|89
1698701100000|2023-10-30 21:25:00|5844.2|5840.7|5846.4|5842.4|5848.3|5844.3|5843.5|5839.5|228
1698701400000|2023-10-30 21:30:00|5846.3|5842.3|5845|5841|5847.9|5843.9|5843.7|5839.7|229
1698701700000|2023-10-30 21:35:00|5845.1|5841.1|5845.8|5842.8|5846.1|5843|5844.5|5840.5|130
1698702000000|2023-10-30 21:40:00|5845.9|5842.6|5845.4|5841.6|5846|5842.9|5845.3|5841.6|124
1698702300000|2023-10-30 21:45:00|5845.5|5841.7|5844.7|5841.6|5846.6|5842.7|5844.7|5841.5|74
1698702600000|2023-10-30 21:50:00|5844.5|5841.7|5843.4|5840.4|5845.6|5841.8|5843.3|5839.7|139
1698702900000|2023-10-30 21:55:00|5844.3|5839.5|5845.2|5839.4|5845.2|5840.1|5841.8|5836.8|229
1698703200000|2023-10-30 22:00:00|5845.4|5839.6|5845.8|5841|5846.3|5841.1|5845|5839.2|162
1698703500000|2023-10-30 22:05:00|5845.7|5840.9|5845.2|5840.4|5845.8|5841|5845.2|5840.4|36
1698703800000|2023-10-30 22:10:00|5845.3|5840.5|5845.1|5840.3|5845.3|5840.5|5844.9|5840.1|30
1698704100000|2023-10-30 22:15:00|5845|5840.2|5844.4|5839.6|5845.1|5840.3|5844.4|5839.6|115
1698704400000|2023-10-30 22:20:00|5844.3|5839.5|5843.9|5839.1|5844.3|5839.5|5843.8|5839|49
1698704700000|2023-10-30 22:25:00|5843.8|5839|5842.2|5837.4|5845.2|5840.4|5842.1|5837.3|43
1698705000000|2023-10-30 22:30:00|5842.1|5837.3|5842.9|5838.1|5843|5838.2|5842|5837.2|94
1698705300000|2023-10-30 22:35:00|5842.8|5838|5842.2|5837.4|5843.1|5838.3|5842.2|5837.4|38
1698705600000|2023-10-30 22:40:00|5842.3|5837.5|5843.3|5838.5|5843.6|5838.8|5842.3|5837.5|41
1698705900000|2023-10-30 22:45:00|5843.4|5838.6|5843|5838.2|5843.5|5838.7|5842.9|5838.1|47
1698706200000|2023-10-30 22:50:00|5843.1|5838.3|5844.6|5839.8|5844.8|5840|5842.8|5838|74
1698706500000|2023-10-30 22:55:00|5844.5|5839.7|5839|5834.2|5844.6|5839.8|5838.7|5833.9|162
1698706800000|2023-10-30 23:00:00|5838.9|5834.1|5841.2|5836.4|5841.9|5837.1|5838.8|5834|138
1698707100000|2023-10-30 23:05:00|5840.3|5837.3|5842.6|5839.6|5842.8|5839.8|5840.1|5837.1|153
1698707400000|2023-10-30 23:10:00|5842.5|5839.5|5841.8|5838.8|5842.5|5839.5|5841.6|5838.6|47
1698707700000|2023-10-30 23:15:00|5841.7|5838.7|5840.8|5837.8|5841.7|5838.7|5840.7|5837.7|76
1698708000000|2023-10-30 23:20:00|5840.7|5837.7|5842|5840.2|5842.3|5840.3|5840.5|5837.5|81
1698708300000|2023-10-30 23:25:00|5841.9|5840.1|5840.6|5838.8|5842.1|5840.3|5840.1|5838.3|99
1698708600000|2023-10-30 23:30:00|5840.5|5838.7|5841.8|5840|5841.9|5840.1|5840.1|5837.9|89
1698708900000|2023-10-30 23:35:00|5841.7|5839.9|5841.1|5839.3|5842.3|5840.5|5840.4|5838.6|106
1698709200000|2023-10-30 23:40:00|5841.2|5839.4|5840.8|5839|5842.7|5840|5840.7|5838.2|106
1698709500000|2023-10-30 23:45:00|5841.6|5838.6|5840.4|5837.4|5841.8|5838.8|5839.6|5836.8|93
1698709800000|2023-10-30 23:50:00|5840.1|5837.1|5841.3|5838.3|5842|5839.5|5840|5837|70
1698710100000|2023-10-30 23:55:00|5841.4|5838.4|5840.7|5837.7|5841.5|5839.1|5840.4|5837.4|85
1698710400000|2023-10-31 00:00:00|5841.9|5838.9|5837.2|5835.4|5842.2|5839.2|5836.9|5834.7|172
1698710700000|2023-10-31 00:05:00|5837.3|5835.5|5837.9|5836.1|5838.6|5836.3|5835.6|5833.8|154
1698711000000|2023-10-31 00:10:00|5837.8|5836|5839.5|5836.5|5839.5|5837.3|5837.4|5835|129
1698711300000|2023-10-31 00:15:00|5839.4|5836.4|5840.2|5837.2|5841.2|5838.2|5839.3|5836.3|97
1698711600000|2023-10-31 00:20:00|5839.9|5836.9|5840.6|5837.6|5840.7|5838.3|5839.5|5836.5|87
1698711900000|2023-10-31 00:25:00|5840.7|5837.7|5840.5|5837.5|5841.7|5838.7|5840.2|5837.2|87
1698712200000|2023-10-31 00:30:00|5840.6|5837.6|5841.5|5838.5|5842.3|5839.3|5840.5|5837.5|106
1698712500000|2023-10-31 00:35:00|5841.7|5838.7|5840.4|5838.6|5841.7|5839.1|5840|5837.9|115
1698712800000|2023-10-31 00:40:00|5840.9|5837.9|5840.5|5837.5|5841.9|5838.9|5839.8|5836.9|101
1698713100000|2023-10-31 00:45:00|5840.1|5837.1|5839.7|5836.7|5840.3|5837.3|5838.7|5836.2|163
1698713400000|2023-10-31 00:50:00|5839.8|5836.8|5836.2|5834.4|5840.9|5837.9|5836.1|5833.8|161
1698713700000|2023-10-31 00:55:00|5836.5|5834.7|5838.7|5836.9|5839.7|5837.4|5836.5|5833.6|173
1698714000000|2023-10-31 01:00:00|5838.9|5835.9|5836.6|5833.6|5840.9|5837.9|5835.2|5833.2|240
1698714300000|2023-10-31 01:05:00|5836.4|5833.4|5839.9|5836.9|5841.8|5838.8|5836.1|5833.3|239
1698714600000|2023-10-31 01:10:00|5839.8|5836.8|5839.4|5837.6|5841.3|5838.9|5839.3|5836.4|151
1698714900000|2023-10-31 01:15:00|5839.3|5837.5|5840.6|5838.8|5842.3|5840.5|5838.9|5837|184
1698715200000|2023-10-31 01:20:00|5840.3|5838.5|5842.9|5839.9|5843.6|5840.7|5840.1|5838.3|170
1698715500000|2023-10-31 01:25:00|5843|5840|5846.8|5843.8|5846.8|5843.8|5842.8|5839.8|139
1698715800000|2023-10-31 01:30:00|5846.7|5843.7|5838.6|5836.8|5847.6|5844.6|5837.6|5835.8|392
1698716100000|2023-10-31 01:35:00|5838.7|5836.9|5837.1|5835.3|5840.6|5838.8|5836.4|5834.6|265
1698716400000|2023-10-31 01:40:00|5837.3|5835.5|5835.5|5833.7|5838|5836.2|5834.8|5833|251
1698716700000|2023-10-31 01:45:00|5835.1|5833.3|5834.1|5832.3|5835.9|5834.1|5833.5|5831.7|228
1698717000000|2023-10-31 01:50:00|5834.2|5832.4|5836.1|5834.3|5836.9|5835.1|5834.2|5832.4|233
1698717300000|2023-10-31 01:55:00|5836|5834.2|5837.7|5835.9|5838.9|5837.1|5835.3|5833.5|211
1698717600000|2023-10-31 02:00:00|5837.6|5835.8|5841.6|5839.8|5841.8|5840|5837.5|5835.7|225
1698717900000|2023-10-31 02:05:00|5841.5|5839.7|5839.9|5838.1|5841.6|5839.8|5839.9|5838.1|179
1698718200000|2023-10-31 02:10:00|5839.8|5838|5838.6|5835.6|5840.7|5838.7|5838.3|5835.3|212
1698718500000|2023-10-31 02:15:00|5838.7|5835.7|5838.9|5835.9|5839.9|5837.3|5838.2|5835.2|213
1698718800000|2023-10-31 02:20:00|5838.8|5835.8|5837.9|5836.1|5839.3|5837|5837.8|5835.2|159
1698719100000|2023-10-31 02:25:00|5837.8|5836|5838|5835|5838.6|5836.5|5837.2|5834.3|221
1698719400000|2023-10-31 02:30:00|5837.9|5834.9|5837.6|5834.6|5838.6|5835.6|5837.2|5834.2|148
1698719700000|2023-10-31 02:35:00|5837.5|5834.5|5834.3|5831.3|5837.5|5834.5|5834.3|5831.3|177
1698720000000|2023-10-31 02:40:00|5834.4|5831.4|5834|5831|5834.4|5831.4|5833.3|5830.3|174
1698720300000|2023-10-31 02:45:00|5834.1|5831.1|5833.9|5830.9|5835.9|5832.9|5833.9|5830.9|102
1698720600000|2023-10-31 02:50:00|5834.1|5831.1|5833.5|5830.5|5834.3|5831.3|5832.9|5829.9|153
1698720900000|2023-10-31 02:55:00|5833.4|5830.4|5834.4|5831.4|5834.7|5831.7|5833.3|5830.3|165
1698721200000|2023-10-31 03:00:00|5834.3|5831.3|5836|5833|5836.2|5833.2|5833.5|5830.5|184
1698721500000|2023-10-31 03:05:00|5835.9|5832.9|5834.3|5831.3|5835.9|5832.9|5833.9|5830.9|155
1698721800000|2023-10-31 03:10:00|5834.2|5831.2|5834.3|5831.3|5835.2|5832.2|5833.9|5830.9|163
1698722100000|2023-10-31 03:15:00|5834.2|5831.2|5830.2|5827.2|5834.5|5831.5|5830.1|5827.1|153
1698722400000|2023-10-31 03:20:00|5830.1|5827.1|5830.6|5827.6|5830.8|5827.8|5829.8|5826.8|132
1698722700000|2023-10-31 03:25:00|5830.7|5827.7|5831|5828|5832.7|5829.7|5827|5824|369
1698723000000|2023-10-31 03:30:00|5831.1|5828.1|5827.8|5824.8|5831.3|5828.3|5827.7|5824.7|386
1698723300000|2023-10-31 03:35:00|5827.9|5824.9|5829.2|5827.4|5830.5|5827.7|5827.8|5824.8|298
1698723600000|2023-10-31 03:40:00|5828.9|5827.1|5829.8|5828|5832.3|5830.2|5828.9|5826.1|185
1698723900000|2023-10-31 03:45:00|5829.9|5828.1|5828.9|5827.1|5830.5|5828.7|5827.3|5825.5|171
1698724200000|2023-10-31 03:50:00|5829|5827.2|5830.6|5828.8|5830.9|5829.1|5828.8|5827|210
1698724500000|2023-10-31 03:55:00|5830.5|5828.7|5830.8|5829|5831.5|5829.7|5830.2|5828.4|206
1698724800000|2023-10-31 04:00:00|5830.7|5828.9|5829.8|5828|5831.7|5829.9|5829.5|5827.7|170
1698725100000|2023-10-31 04:05:00|5829.4|5827.6|5832.1|5830.3|5832.1|5830.3|5829|5827.2|181
1698725400000|2023-10-31 04:10:00|5832|5830.2|5831|5829.2|5832.1|5830.3|5830.3|5828.5|171
1698725700000|2023-10-31 04:15:00|5830.9|5829.1|5830.5|5828.7|5831.6|5829.8|5829.9|5828.1|163
1698726000000|2023-10-31 04:20:00|5830.4|5828.6|5828.4|5826.6|5830.5|5828.7|5827.9|5826.1|192
1698726300000|2023-10-31 04:25:00|5828.5|5826.7|5827.7|5825.9|5828.5|5826.7|5826.9|5825.1|163
1698726600000|2023-10-31 04:30:00|5827.5|5825.7|5825.9|5824.1|5828.3|5826.5|5825.8|5824|156
1698726900000|2023-10-31 04:35:00|5825.8|5824|5825|5823.2|5825.8|5824|5824.7|5822.9|136
1698727200000|2023-10-31 04:40:00|5824.9|5823.1|5824.9|5823.1|5825.2|5823.4|5823.9|5822.1|146
1698727500000|2023-10-31 04:45:00|5825|5823.2|5825.1|5823.3|5825.4|5823.6|5824.4|5822.6|140
1698727800000|2023-10-31 04:50:00|5825|5823.2|5826.2|5824.4|5826.2|5824.4|5824.4|5822.6|139
1698728100000|2023-10-31 04:55:00|5826.1|5824.3|5826.7|5824.9|5828.3|5826.5|5826.1|5824.3|148
1698728400000|2023-10-31 05:00:00|5826.6|5824.8|5826.6|5824.8|5827.7|5825.9|5825.6|5823.8|223
1698728700000|2023-10-31 05:05:00|5826.5|5824.7|5826.9|5823.9|5828.2|5826.4|5826|5823.8|184
1698729000000|2023-10-31 05:10:00|5827|5824|5828.1|5826.3|5828.7|5826.9|5827|5824|181
1698729300000|2023-10-31 05:15:00|5827.9|5826.1|5828.2|5826.4|5828.3|5826.5|5827.1|5825.3|146
1698729600000|2023-10-31 05:20:00|5828.3|5826.5|5829.1|5827.3|5829.6|5827.8|5828.3|5826.5|127
1698729900000|2023-10-31 05:25:00|5829|5827.2|5829|5827.2|5830.1|5828.3|5828.6|5826.8|184
1698730200000|2023-10-31 05:30:00|5828.8|5827|5829.1|5827.3|5829.4|5827.6|5828.1|5826.3|195
1698730500000|2023-10-31 05:35:00|5829|5827.2|5829.2|5827.4|5829.6|5827.8|5828.2|5826.4|188
1698730800000|2023-10-31 05:40:00|5829.3|5827.5|5830.1|5828.3|5830.6|5828.8|5828.9|5827.1|173
1698731100000|2023-10-31 05:45:00|5830.2|5828.4|5829.6|5827.8|5830.2|5828.4|5829.1|5827.3|162
1698731400000|2023-10-31 05:50:00|5829.5|5827.7|5832.3|5829.3|5832.4|5829.9|5829.2|5827.4|138
1698731700000|2023-10-31 05:55:00|5832.2|5829.2|5829.7|5827.9|5832.2|5829.2|5829.3|5827.5|133
1698732000000|2023-10-31 06:00:00|5829.8|5828|5830.3|5827.3|5831.4|5829.4|5828.9|5826.7|206
1698732300000|2023-10-31 06:05:00|5830.2|5827.2|5829.8|5826.8|5830.5|5827.6|5827.9|5825.5|151
1698732600000|2023-10-31 06:10:00|5829.9|5826.9|5829.6|5827.8|5830.9|5828.2|5828.3|5826.3|207
1698732900000|2023-10-31 06:15:00|5829.4|5827.6|5833.1|5830.1|5833.4|5830.4|5829.2|5827.4|157
1698733200000|2023-10-31 06:20:00|5833.2|5830.2|5832|5830.2|5833.2|5830.7|5831.3|5829|171
1698733500000|2023-10-31 06:25:00|5831.9|5830.1|5834.9|5831.9|5835.3|5832.9|5831.9|5829.7|154
1698733800000|2023-10-31 06:30:00|5835|5832|5836.8|5833.8|5837.1|5834.3|5834.5|5831.5|179
1698734100000|2023-10-31 06:35:00|5836.7|5833.7|5835.5|5833.7|5836.8|5833.8|5834.4|5832|136
1698734400000|2023-10-31 06:40:00|5835.4|5833.6|5834.6|5832.8|5836.2|5834.4|5833.5|5831.7|165
1698734700000|2023-10-31 06:45:00|5834.5|5832.7|5835.1|5833.3|5835.7|5833.9|5833.8|5832|165
1698735000000|2023-10-31 06:50:00|5835|5833.2|5835.6|5833.8|5836.3|5834.5|5835|5833.2|134
1698735300000|2023-10-31 06:55:00|5835.4|5833.6|5834.9|5833.1|5836.1|5834.3|5834.7|5832.9|158
1698735600000|2023-10-31 07:00:00|5835|5833.2|5841.4|5838.4|5842|5839.5|5835|5833.2|203
1698735900000|2023-10-31 07:05:00|5841.2|5838.2|5840.1|5838.3|5842.4|5840|5840.1|5837.8|230
1698736200000|2023-10-31 07:10:00|5839.9|5838.1|5839.8|5838|5840.1|5838.3|5837.5|5835.7|131
1698736500000|2023-10-31 07:15:00|5839.7|5837.9|5842.4|5840.6|5842.9|5840.7|5839.5|5837.7|231
1698736800000|2023-10-31 07:20:00|5842.3|5840.5|5840.4|5838.6|5843.1|5841.3|5839.8|5838|153
1698737100000|2023-10-31 07:25:00|5840.5|5838.7|5841.2|5839.4|5841.6|5839.8|5839.2|5837.4|132
1698737400000|2023-10-31 07:30:00|5841.3|5839.5|5842.2|5840.4|5842.2|5840.4|5839.6|5837.8|161
1698737700000|2023-10-31 07:35:00|5842.3|5840.5|5843.6|5841.8|5844|5842.2|5841.5|5839.7|230
1698738000000|2023-10-31 07:40:00|5843.7|5841.9|5847.6|5844.6|5847.9|5845.4|5843.7|5841.9|205
1698738300000|2023-10-31 07:45:00|5847.7|5844.7|5847.4|5845.6|5848.9|5846.5|5846|5844.2|254
1698738600000|2023-10-31 07:50:00|5848.2|5845.2|5846.7|5843.7|5848.9|5847|5845.3|5842.9|256
1698738900000|2023-10-31 07:55:00|5846.8|5843.8|5844.1|5842.3|5847|5844.8|5844.1|5842.3|277
1698739200000|2023-10-31 08:00:00|5844|5842.2|5841.7|5839.9|5844.5|5842.7|5841.6|5839.3|298
1698739500000|2023-10-31 08:05:00|5841.8|5840|5840.8|5839|5843|5840.7|5840|5838.2|249
1698739800000|2023-10-31 08:10:00|5840.9|5839.1|5843|5841.2|5843.2|5841.4|5839.8|5838|303
1698740100000|2023-10-31 08:15:00|5842.9|5841.1|5844.5|5842.7|5845.5|5843.7|5841.4|5839.5|299
1698740400000|2023-10-31 08:20:00|5844.6|5842.8|5845.1|5843.3|5845.8|5844|5843.9|5842.1|241
1698740700000|2023-10-31 08:25:00|5845.2|5843.4|5847.9|5846.1|5849.4|5847.6|5844.6|5842.8|248
1698741000000|2023-10-31 08:30:00|5848|5846.2|5849.9|5848.1|5850.3|5848.5|5847.9|5846.1|188
1698741300000|2023-10-31 08:35:00|5849.8|5848|5849.6|5847.8|5850.8|5849|5846.5|5844.7|219
1698741600000|2023-10-31 08:40:00|5849.7|5847.9|5850.6|5848.8|5850.9|5848.8|5849|5847.2|197
1698741900000|2023-10-31 08:45:00|5850.5|5848.7|5850.6|5848.8|5851.5|5849.7|5850|5848.2|209
1698742200000|2023-10-31 08:50:00|5850.7|5848.9|5852.5|5850.7|5852.7|5850.9|5850.6|5848.8|179
1698742500000|2023-10-31 08:55:00|5852.6|5850.8|5853.8|5852|5854.1|5852.3|5851.2|5849.4|254
1698742800000|2023-10-31 09:00:00|5853.9|5852.1|5855.7|5853.9|5857.4|5855.6|5853.3|5850.8|246
1698743100000|2023-10-31 09:05:00|5855.5|5853.7|5856.2|5854.4|5858.9|5855.9|5854.5|5852.2|385
1698743400000|2023-10-31 09:10:00|5856.3|5854.5|5856.1|5854.3|5857.6|5855.8|5855.9|5854.1|202
1698743700000|2023-10-31 09:15:00|5856.3|5854.5|5855.9|5854.1|5856.7|5854.9|5854.4|5852.6|180
1698744000000|2023-10-31 09:20:00|5856|5854.2|5851.2|5849.4|5856|5854.2|5851.1|5849.3|198
1698744300000|2023-10-31 09:25:00|5851.5|5849.7|5852.6|5849.6|5854.4|5852.4|5851.5|5849.3|234
1698744600000|2023-10-31 09:30:00|5852.7|5849.7|5853|5851.2|5853.1|5851.3|5851.5|5849.2|148
1698744900000|2023-10-31 09:35:00|5853.1|5851.3|5855.8|5852.8|5855.8|5853|5853.1|5851.3|159
1698745200000|2023-10-31 09:40:00|5855.9|5852.9|5854.7|5852.9|5856.5|5854.1|5854.1|5852.3|148
1698745500000|2023-10-31 09:45:00|5854.6|5852.8|5855.1|5853.3|5855.5|5853.7|5854|5852.2|132
1698745800000|2023-10-31 09:50:00|5855|5853.2|5852.5|5850.7|5855.5|5853.7|5852|5850.2|216
1698746100000|2023-10-31 09:55:00|5852.6|5850.8|5852.8|5849.8|5854.5|5851.8|5850.9|5848.6|263
1698746400000|2023-10-31 10:00:00|5853|5850|5848.4|5846.6|5853.5|5850.5|5848.3|5846.4|271
1698746700000|2023-10-31 10:05:00|5848.5|5846.7|5847.6|5845.8|5849.5|5847.7|5846.4|5844.5|223
1698747000000|2023-10-31 10:10:00|5847.9|5846.1|5850.7|5848.9|5851.1|5849.3|5846.9|5845.1|203
1698747300000|2023-10-31 10:15:00|5850.6|5848.8|5850.7|5848.9|5851.1|5849.3|5849.1|5847.3|199
1698747600000|2023-10-31 10:20:00|5850.6|5848.8|5851.6|5849.8|5852.3|5850.5|5850.4|5848.6|207
1698747900000|2023-10-31 10:25:00|5851.7|5849.9|5850.6|5848.8|5851.8|5850|5849.8|5848|199
1698748200000|2023-10-31 10:30:00|5850.7|5848.9|5851.5|5849.7|5852.6|5850.8|5850.6|5848.8|191
1698748500000|2023-10-31 10:35:00|5851.4|5849.6|5850.8|5849|5851.7|5849.9|5850.6|5848.8|167
1698748800000|2023-10-31 10:40:00|5850.9|5849.1|5850.3|5848.5|5851.6|5849.8|5849.5|5847.7|132
1698749100000|2023-10-31 10:45:00|5850.4|5848.6|5851.5|5849.7|5851.5|5849.7|5849.4|5847.6|180
1698749400000|2023-10-31 10:50:00|5851.4|5849.6|5851.9|5850.1|5852.4|5850.6|5850.6|5848.8|146
1698749700000|2023-10-31 10:55:00|5852|5850.2|5852.6|5850.8|5852.7|5850.9|5851.2|5849.4|139
1698750000000|2023-10-31 11:00:00|5852.4|5850.6|5851.1|5849.3|5852.7|5850.9|5851.1|5849.3|141
1698750300000|2023-10-31 11:05:00|5851|5849.2|5851.8|5850|5852.1|5850.3|5850.2|5848.4|164
1698750600000|2023-10-31 11:10:00|5851.7|5849.9|5853.3|5851.5|5854.1|5852.3|5851.4|5849.6|138
1698750900000|2023-10-31 11:15:00|5853.4|5851.6|5853.3|5851.5|5854|5852.2|5852.1|5850.3|169
1698751200000|2023-10-31 11:20:00|5853.1|5851.3|5851.5|5849.7|5853.1|5851.3|5851.3|5849.5|147
1698751500000|2023-10-31 11:25:00|5851.6|5849.8|5850.6|5848.8|5852.2|5850.4|5849.8|5848|196
1698751800000|2023-10-31 11:30:00|5850.5|5848.7|5850.6|5848.8|5851.2|5849.4|5850.2|5848.4|87
1698752100000|2023-10-31 11:35:00|5850.7|5848.9|5850.5|5848.7|5852.2|5850.4|5849.8|5848|140
1698752400000|2023-10-31 11:40:00|5850.4|5848.6|5851.5|5849.7|5851.7|5849.9|5850.2|5848.4|152
1698752700000|2023-10-31 11:45:00|5851.4|5849.6|5850|5848.2|5852|5850.2|5849.6|5847.8|168
1698753000000|2023-10-31 11:50:00|5849.9|5848.1|5850.1|5848.3|5850.2|5848.4|5848.8|5847|133
1698753300000|2023-10-31 11:55:00|5849.8|5848|5849.5|5847.7|5850.8|5849|5848.7|5846.9|197
1698753600000|2023-10-31 12:00:00|5849.4|5847.6|5847.9|5846.1|5849.4|5847.6|5846.7|5844.9|253
1698753900000|2023-10-31 12:05:00|5847.8|5846|5848.9|5847.1|5849.2|5847.4|5847.7|5845.9|197
1698754200000|2023-10-31 12:10:00|5849|5847.2|5849.7|5847.9|5850.5|5848.7|5848.3|5846.5|175
1698754500000|2023-10-31 12:15:00|5849.8|5848|5851.8|5850|5852.2|5850.4|5849.7|5847.9|133
1698754800000|2023-10-31 12:20:00|5852.4|5849.4|5853|5851.2|5853.9|5851.7|5851.7|5849.3|202
1698755100000|2023-10-31 12:25:00|5853.1|5851.3|5851.4|5848.4|5853.7|5851.9|5851.2|5848.4|199
1698755400000|2023-10-31 12:30:00|5851.5|5848.5|5838.8|5837|5851.5|5848.5|5838.8|5836.3|521
1698755700000|2023-10-31 12:35:00|5838.7|5836.9|5835.6|5833.8|5838.8|5837|5834.6|5832.8|407
1698756000000|2023-10-31 12:40:00|5835.4|5833.6|5833.3|5831.5|5836.6|5834.2|5832.5|5830.7|395
1698756300000|2023-10-31 12:45:00|5833.6|5831.8|5834.9|5833.1|5838.3|5836.5|5833.5|5831.7|287
1698756600000|2023-10-31 12:50:00|5834.6|5832.8|5835|5833.2|5835.6|5833.8|5832.7|5830.9|356
1698756900000|2023-10-31 12:55:00|5835.1|5833.3|5831.6|5829.8|5835.8|5834|5831.6|5829.8|358
1698757200000|2023-10-31 13:00:00|5831.4|5829.6|5828.5|5826.7|5832.1|5830.3|5828.4|5826.6|353
1698757500000|2023-10-31 13:05:00|5828.4|5826.6|5827.4|5825.6|5831.3|5829.5|5826.8|5824.9|343
1698757800000|2023-10-31 13:10:00|5827.5|5825.7|5825.3|5823.5|5829.9|5828.1|5824.9|5823.1|380
1698758100000|2023-10-31 13:15:00|5825.4|5823.6|5828.8|5827|5828.9|5827.1|5825.3|5823.5|275
1698758400000|2023-10-31 13:20:00|5828.7|5826.9|5824.8|5823|5828.7|5826.9|5824.6|5822.8|302
1698758700000|2023-10-31 13:25:00|5824.9|5823.1|5821.7|5819.9|5824.9|5823.1|5821.2|5818.7|341
1698759000000|2023-10-31 13:30:00|5821.8|5820|5819.9|5818.1|5822.4|5820|5816.6|5813.6|330
1698759300000|2023-10-31 13:35:00|5820|5818.2|5820|5818.2|5820.5|5818.7|5816.6|5814.8|327
1698759600000|2023-10-31 13:40:00|5820.1|5818.3|5824.2|5821.2|5825.1|5823.2|5819.4|5817|246
1698759900000|2023-10-31 13:45:00|5824.3|5821.3|5823.7|5821.9|5828.8|5825.8|5822.7|5820.9|393
1698760200000|2023-10-31 13:50:00|5823.6|5821.8|5821.6|5819.8|5825.6|5823.8|5820.2|5818.4|397
1698760500000|2023-10-31 13:55:00|5821.5|5819.7|5822.9|5819.9|5823|5821.2|5819.6|5817.8|310
1698760800000|2023-10-31 14:00:00|5822.8|5819.8|5815.1|5813.3|5823.7|5820.7|5815.1|5813.1|538
1698761100000|2023-10-31 14:05:00|5815|5813.2|5820.9|5819.1|5821.8|5820|5814.4|5812.6|380
1698761400000|2023-10-31 14:10:00|5820.8|5819|5826.2|5824.4|5827.6|5825.8|5820.8|5819|385
1698761700000|2023-10-31 14:15:00|5826.3|5824.5|5824.5|5822.7|5828.5|5826.2|5823.6|5821.8|412
1698762000000|2023-10-31 14:20:00|5824.6|5822.8|5822.6|5820.8|5825.6|5823.8|5821.1|5819.3|373
1698762300000|2023-10-31 14:25:00|5822.5|5820.7|5821.6|5819.8|5822.9|5820.8|5820.1|5818.2|356
1698762600000|2023-10-31 14:30:00|5821.5|5819.7|5819.2|5817.4|5823.6|5821.8|5819.2|5817.4|425
1698762900000|2023-10-31 14:35:00|5819.1|5817.3|5817.6|5815.8|5819.5|5817.7|5816.5|5814.7|297
1698763200000|2023-10-31 14:40:00|5817.5|5815.7|5818.2|5816.4|5819.6|5817.8|5814.9|5813.1|292
1698763500000|2023-10-31 14:45:00|5818.1|5816.3|5814.9|5813.1|5819|5817.2|5814.9|5813.1|315
1698763800000|2023-10-31 14:50:00|5815|5813.2|5817|5815.2|5817.3|5815.5|5814.1|5812.3|315
1698764100000|2023-10-31 14:55:00|5817.1|5815.3|5820.6|5818.8|5821.6|5819.8|5815.5|5813.7|350
1698764400000|2023-10-31 15:00:00|5820.7|5818.9|5817.5|5815.7|5823.8|5822|5817.1|5815.3|317
1698764700000|2023-10-31 15:05:00|5817.4|5815.6|5809.9|5808.1|5817.6|5815.8|5809|5807.2|383
1698765000000|2023-10-31 15:10:00|5810|5808.2|5812.5|5810.7|5813.3|5811.5|5809|5806.4|384
1698765300000|2023-10-31 15:15:00|5812.4|5810.6|5807.6|5805.8|5812.6|5810.8|5805.1|5803.3|339
1698765600000|2023-10-31 15:20:00|5807.7|5805.9|5805.1|5803.3|5808.5|5806.7|5804.7|5802.9|291
1698765900000|2023-10-31 15:25:00|5805|5803.2|5807.5|5805.7|5808.6|5806.8|5804.7|5802.9|277
1698766200000|2023-10-31 15:30:00|5807.6|5805.8|5810.3|5807.3|5810.3|5808.1|5806.5|5804.5|415
1698766500000|2023-10-31 15:35:00|5810.2|5807.2|5809.8|5808|5811.4|5808.9|5806.2|5804.4|333
1698766800000|2023-10-31 15:40:00|5810.4|5807.4|5807.5|5805.7|5810.8|5809|5807.2|5805.4|288
1698767100000|2023-10-31 15:45:00|5807.6|5805.8|5812.2|5810.4|5813.8|5811.5|5806.4|5804.6|384
1698767400000|2023-10-31 15:50:00|5812.3|5810.5|5813.2|5811.4|5813.7|5811.9|5810.8|5809|301
1698767700000|2023-10-31 15:55:00|5813.3|5811.5|5817.3|5815.5|5817.5|5815.7|5813.3|5811.5|446
1698768000000|2023-10-31 16:00:00|5817.2|5815.4|5815.7|5813.9|5818.2|5816.4|5815.6|5813.8|409
1698768300000|2023-10-31 16:05:00|5815.6|5813.8|5811.6|5809.8|5816.3|5814.5|5810.9|5809.1|284
1698768600000|2023-10-31 16:10:00|5811.5|5809.7|5809.3|5807.5|5811.8|5810|5808.1|5806.3|294
1698768900000|2023-10-31 16:15:00|5809.4|5807.6|5811|5809.2|5812|5810.2|5809.3|5807.5|193
1698769200000|2023-10-31 16:20:00|5811.1|5809.3|5811.3|5809.5|5813.5|5811.7|5810.3|5808.5|227
1698769500000|2023-10-31 16:25:00|5811.4|5809.6|5810.2|5808.4|5812.1|5810.3|5808.4|5806.6|197
1698769800000|2023-10-31 16:30:00|5810.1|5808.3|5809.5|5807.7|5811.3|5809.5|5808.1|5806.3|306
1698770100000|2023-10-31 16:35:00|5809.6|5807.8|5809.8|5808|5810|5808.2|5808|5806.2|238
1698770400000|2023-10-31 16:40:00|5809.7|5807.9|5809.6|5807.8|5812.5|5810.7|5809.1|5807.3|260
1698770700000|2023-10-31 16:45:00|5809.5|5807.7|5811.2|5809.4|5811.9|5810.1|5808.6|5806.4|224
1698771000000|2023-10-31 16:50:00|5811.1|5809.3|5811.6|5809.8|5811.7|5809.9|5810.1|5808.3|185
1698771300000|2023-10-31 16:55:00|5811.7|5809.9|5811.2|5809.4|5812.7|5810.9|5810.8|5809|172
1698771600000|2023-10-31 17:00:00|5811.1|5809.3|5813.2|5811.4|5814.9|5813.1|5810.9|5809.1|287
1698771900000|2023-10-31 17:05:00|5813.5|5811.7|5819|5817.2|5819.8|5818|5813.3|5811.5|361
1698772200000|2023-10-31 17:10:00|5819.3|5817.5|5818.5|5816.7|5820|5818.2|5817.4|5815.6|358
1698772500000|2023-10-31 17:15:00|5818.6|5816.8|5816.8|5815|5819.5|5817.7|5816.6|5814.8|279
1698772800000|2023-10-31 17:20:00|5817|5815.2|5816.8|5815|5817.9|5816.1|5816|5814.2|256
1698773100000|2023-10-31 17:25:00|5816.9|5815.1|5817.6|5815.8|5818.1|5816.3|5816.2|5814.4|253
1698773400000|2023-10-31 17:30:00|5817.7|5815.9|5817.6|5815.8|5818|5816.2|5816.7|5814.9|205
1698773700000|2023-10-31 17:35:00|5817.5|5815.7|5818.8|5817|5819|5817.2|5816.6|5814.8|183
1698774000000|2023-10-31 17:40:00|5818.9|5817.1|5820.4|5818.6|5820.4|5818.6|5818.3|5816.5|198
1698774300000|2023-10-31 17:45:00|5820.3|5818.5|5817.2|5815.4|5820.3|5818.5|5816.9|5815.1|206
1698774600000|2023-10-31 17:50:00|5817.4|5815.6|5818.5|5816.7|5818.6|5816.8|5817.1|5815.3|129
1698774900000|2023-10-31 17:55:00|5818.6|5816.8|5819.8|5816.8|5820.2|5818.2|5818|5816.2|157
1698775200000|2023-10-31 18:00:00|5819.7|5816.7|5820.4|5818.6|5821|5819.2|5819.2|5816.3|131
1698775500000|2023-10-31 18:05:00|5820.5|5818.7|5819|5816|5821|5818.7|5818.6|5816|106
1698775800000|2023-10-31 18:10:00|5818.5|5816.7|5818.8|5817|5818.9|5817.1|5816.9|5815.1|159
1698776100000|2023-10-31 18:15:00|5818.7|5816.9|5818|5816.2|5819.5|5817.7|5817.6|5815.8|169
1698776400000|2023-10-31 18:20:00|5817.9|5816.1|5818|5816.2|5818.4|5816.6|5816.5|5814.7|147
1698776700000|2023-10-31 18:25:00|5817.9|5816.1|5817.2|5815.4|5818.4|5816.6|5817.1|5815.3|110
1698777000000|2023-10-31 18:30:00|5817.3|5815.5|5818.4|5816.6|5818.6|5816.8|5817.2|5815.4|112
1698777300000|2023-10-31 18:35:00|5818.5|5816.7|5818|5816.2|5818.7|5816.9|5817.5|5815.7|130
1698777600000|2023-10-31 18:40:00|5818.1|5816.3|5819.7|5817.9|5820|5818.2|5818|5816.2|139
1698777900000|2023-10-31 18:45:00|5819.8|5818|5820.9|5819.1|5821.5|5819.7|5819.8|5818|101
1698778200000|2023-10-31 18:50:00|5820.7|5818.9|5820.4|5818.6|5821.4|5819.6|5819.4|5817.6|124
1698778500000|2023-10-31 18:55:00|5820.6|5818.8|5823.4|5821.6|5823.8|5822|5820.6|5818.8|131
1698778800000|2023-10-31 19:00:00|5823.5|5821.7|5825.4|5823.6|5825.6|5823.8|5823.3|5821.5|170
1698779100000|2023-10-31 19:05:00|5825.5|5823.7|5824.5|5822.7|5825.5|5823.7|5824|5822.2|152
1698779400000|2023-10-31 19:10:00|5824.4|5822.6|5825.4|5823.6|5826.3|5824.5|5824.4|5822.6|162
1698779700000|2023-10-31 19:15:00|5825.5|5823.7|5825.9|5824.1|5826.2|5824.4|5824.9|5823.1|140
1698780000000|2023-10-31 19:20:00|5826|5824.2|5824|5822.2|5826.2|5824.4|5823.7|5821.9|106
1698780300000|2023-10-31 19:25:00|5823.9|5822.1|5826|5824.2|5826.2|5824.4|5823.4|5821.6|115
1698780600000|2023-10-31 19:30:00|5826.1|5824.3|5825|5823.2|5826.3|5824.5|5824.8|5823|109
1698780900000|2023-10-31 19:35:00|5825.1|5823.3|5824.9|5823.1|5826|5824.2|5824.8|5823|109
1698781200000|2023-10-31 19:40:00|5825|5823.2|5823.1|5821.3|5825|5823.2|5822.4|5820.6|121
1698781500000|2023-10-31 19:45:00|5823.2|5821.4|5825.6|5823.8|5825.7|5823.8|5822.9|5821.1|172
1698781800000|2023-10-31 19:50:00|5825.4|5823.6|5825.9|5824.1|5826|5824.2|5824.6|5822.8|206
1698782100000|2023-10-31 19:55:00|5825.2|5823.4|5827.6|5824.6|5827.7|5825.4|5824.6|5822.8|219
1698782400000|2023-10-31 20:00:00|5827.7|5824.7|5825.1|5823.3|5827.8|5825.3|5825.1|5822.7|162
1698782700000|2023-10-31 20:05:00|5825.2|5823.4|5825.7|5823.9|5826.2|5824.4|5825.1|5823|93
1698783000000|2023-10-31 20:10:00|5825.8|5824|5825.6|5823.8|5826.7|5824.9|5825.6|5823.8|86
1698783300000|2023-10-31 20:15:00|5825.7|5823.9|5823.5|5821.7|5825.7|5823.9|5823.3|5821.5|101
1698783600000|2023-10-31 20:20:00|5823.6|5821.8|5825.6|5823.8|5825.7|5823.9|5823.6|5821.8|67
1698783900000|2023-10-31 20:25:00|5824.8|5823|5824.2|5822.4|5825.7|5823.9|5824.1|5822|85
1698784200000|2023-10-31 20:30:00|5824.1|5822.3|5824.5|5822.7|5825|5822.7|5823.7|5821.7|44
1698784500000|2023-10-31 20:35:00|5824.4|5822.6|5824.4|5822.6|5825.1|5823.3|5824.3|5822.5|56
1698784800000|2023-10-31 20:40:00|5824.5|5822.7|5825.2|5822.2|5825.5|5822.8|5824.4|5821.7|39
1698785100000|2023-10-31 20:45:00|5825.1|5822.1|5825.6|5823.8|5826.4|5824.1|5824.5|5822.1|61
1698785400000|2023-10-31 20:50:00|5826.2|5823.2|5826.2|5823.2|5826.3|5823.9|5825.5|5823|62
1698785700000|2023-10-31 20:55:00|5826.1|5823.1|5826.4|5823.4|5826.4|5823.4|5825.9|5822.9|72
1698786000000|2023-10-31 21:00:00|5826.2|5823.2|5823|5819|5828|5824|5820.8|5816.8|48
1698786300000|2023-10-31 21:05:00|5820.3|5816.3|5817.1|5813.1|5824.8|5820.8|5817.1|5813.1|104
1698786600000|2023-10-31 21:10:00|5821.6|5817.6|5826.9|5822.9|5827.2|5823.3|5821.6|5817.6|78
1698786900000|2023-10-31 21:15:00|5826.8|5823|5823.5|5819.5|5826.8|5823|5823.2|5819.2|142
1698787200000|2023-10-31 21:20:00|5823.6|5819.6|5828.9|5824.9|5829.4|5825.4|5823.3|5819.3|70
1698787500000|2023-10-31 21:25:00|5833.9|5829.9|5825.4|5821.4|5833.9|5829.9|5819.1|5815.1|171
1698787800000|2023-10-31 21:30:00|5825.2|5821.2|5824.6|5820.7|5826.6|5822.6|5824.2|5820.2|114
1698788100000|2023-10-31 21:35:00|5824.7|5820.9|5825|5821|5825.3|5821.8|5824.5|5820.7|122
1698788400000|2023-10-31 21:40:00|5825.1|5821.1|5828.4|5824.4|5837.9|5833.9|5824.4|5820.4|123
1698788700000|2023-10-31 21:45:00|5825.4|5821.4|5817.9|5813.9|5827|5823|5816.2|5812.2|375
1698789000000|2023-10-31 21:50:00|5817.7|5813.7|5812.5|5809|5817.9|5813.9|5812.5|5808.8|155
1698789300000|2023-10-31 21:55:00|5813.2|5808.1|5806.3|5800.6|5813.9|5808.5|5806.2|5800.4|321
1698789600000|2023-10-31 22:00:00|5806.4|5800.7|5809.1|5804.3|5814.1|5808.3|5806.4|5800.7|230
1698789900000|2023-10-31 22:05:00|5809.2|5804.4|5804.6|5799.8|5809.5|5804.7|5796.8|5792|207
1698790200000|2023-10-31 22:10:00|5804.5|5799.7|5804.5|5799.7|5804.6|5799.8|5801|5796.2|59
1698790500000|2023-10-31 22:15:00|5804.6|5799.8|5809.9|5805.1|5809.9|5805.1|5804.6|5799.8|105
1698790800000|2023-10-31 22:20:00|5809.3|5804.5|5808.1|5803.3|5809.3|5804.5|5807|5802.2|79
1698791100000|2023-10-31 22:25:00|5808|5803.2|5809.4|5804.6|5810.7|5805.9|5807.9|5803.1|87
1698791400000|2023-10-31 22:30:00|5809.5|5804.7|5808.4|5803.6|5809.9|5805.1|5805.8|5801|124
1698791700000|2023-10-31 22:35:00|5808.5|5803.7|5806.3|5801.5|5809.7|5804.9|5806.2|5801.4|106
1698792000000|2023-10-31 22:40:00|5806.4|5801.6|5807.6|5802.8|5807.9|5803.1|5806.2|5801.4|101
1698792300000|2023-10-31 22:45:00|5807.5|5802.7|5808.3|5803.5|5809|5804.2|5807.4|5802.6|117
1698792600000|2023-10-31 22:50:00|5808.4|5803.6|5814.4|5809.6|5814.6|5809.8|5808.4|5803.6|118
1698792900000|2023-10-31 22:55:00|5814.1|5809.3|5810.4|5805.6|5814.5|5809.7|5810.3|5805.5|102
1698793200000|2023-10-31 23:00:00|5810.3|5805.5|5809.8|5805|5812|5807.8|5809.1|5804.7|149
1698793500000|2023-10-31 23:05:00|5808.9|5805.9|5812.5|5809.5|5812.9|5810.2|5808.4|5805.9|146
1698793800000|2023-10-31 23:10:00|5812.4|5809.4|5810.2|5807.2|5812.4|5809.4|5809.2|5806.6|136
1698794100000|2023-10-31 23:15:00|5810.3|5807.3|5811.3|5809.5|5811.8|5809.6|5809.5|5807.1|78
1698794400000|2023-10-31 23:20:00|5811.4|5809.6|5810.4|5808.6|5812.8|5811|5810.1|5808.3|108
1698794700000|2023-10-31 23:25:00|5810.3|5808.5|5810.9|5809.1|5811.4|5809.6|5810.1|5808.3|112
1698795000000|2023-10-31 23:30:00|5810.8|5809|5809.9|5808.1|5811.9|5809.8|5809.9|5808.1|73
1698795300000|2023-10-31 23:35:00|5811|5808|5809.8|5808|5811.1|5808.6|5809.7|5807|55
1698795600000|2023-10-31 23:40:00|5809.9|5808.1|5809.8|5808|5810.6|5808.8|5809.6|5807.8|53
1698795900000|2023-10-31 23:45:00|5809.7|5807.9|5807.8|5804.8|5809.7|5807.9|5807.7|5804.7|87
1698796200000|2023-10-31 23:50:00|5807.7|5804.7|5807.2|5804.2|5808.4|5805.6|5805.2|5802.7|112
1698796500000|2023-10-31 23:55:00|5807.1|5804.1|5808.7|5805.7|5808.8|5805.9|5806.6|5804.1|96
1698796800000|2023-11-01 00:00:00|5808.6|5805.6|5812.3|5809.3|5812.3|5810|5807.3|5805.1|143
1698797100000|2023-11-01 00:05:00|5812.4|5809.4|5808|5806.2|5812.6|5810.6|5807.9|5806.1|142
1698797400000|2023-11-01 00:10:00|5807.9|5806.1|5809.1|5807.3|5809.5|5807.7|5807.1|5805.3|131
1698797700000|2023-11-01 00:15:00|5809.2|5807.4|5809.2|5807.4|5810.1|5808.3|5808.7|5806.3|129
1698798000000|2023-11-01 00:20:00|5809.3|5807.5|5808.1|5806.3|5809.6|5807.8|5807.7|5805.9|101
1698798300000|2023-11-01 00:25:00|5808|5806.2|5805.2|5802.2|5808.1|5806.3|5804.6|5801.8|100
1698798600000|2023-11-01 00:30:00|5805.1|5802.1|5799.4|5796.4|5805.2|5802.2|5798.8|5796.2|191
1698798900000|2023-11-01 00:35:00|5798.9|5797.1|5797.8|5796|5799.9|5798.1|5795.9|5793.2|203
1698799200000|2023-11-01 00:40:00|5797.9|5796.1|5798.1|5796.3|5799.1|5797|5797|5794.7|170
1698799500000|2023-11-01 00:45:00|5798.2|5796.4|5803.4|5800.4|5803.5|5800.5|5798.2|5796.4|130
1698799800000|2023-11-01 00:50:00|5803.3|5800.3|5801|5799.2|5803.4|5801.2|5799.4|5797.6|132
1698800100000|2023-11-01 00:55:00|5801.4|5799.6|5801.4|5798.4|5801.9|5799.8|5799.5|5797|184
1698800400000|2023-11-01 01:00:00|5801.3|5798.3|5797.4|5795.6|5801.3|5798.3|5795.9|5793.3|218
1698800700000|2023-11-01 01:05:00|5797.5|5795.7|5796.8|5793.8|5800.1|5797.7|5796.7|5793.8|163
1698801000000|2023-11-01 01:10:00|5796.7|5793.7|5797.1|5794.1|5797.4|5795.6|5794.3|5791.8|197
1698801300000|2023-11-01 01:15:00|5797.3|5794.3|5794.5|5792.7|5797.5|5795.4|5794.1|5792.1|231
1698801600000|2023-11-01 01:20:00|5794.4|5792.6|5796.9|5795.1|5796.9|5795.1|5793.1|5791.1|210
1698801900000|2023-11-01 01:25:00|5797|5795.2|5799.7|5797.9|5800.5|5798.7|5796.7|5794.9|157
1698802200000|2023-11-01 01:30:00|5799.8|5798|5799.5|5797.7|5800.5|5798.7|5797.6|5795.8|204
1698802500000|2023-11-01 01:35:00|5799.4|5797.6|5800.9|5799.1|5801.4|5799.2|5798.8|5796.8|213
1698802800000|2023-11-01 01:40:00|5800.8|5799|5802.8|5799.8|5803.5|5800.9|5800.5|5798.7|117
1698803100000|2023-11-01 01:45:00|5801.7|5798.7|5798|5796.2|5801.7|5799.7|5797.9|5795.7|226
1698803400000|2023-11-01 01:50:00|5797.9|5796.1|5791.3|5789.5|5797.9|5796.1|5790.8|5789|207
1698803700000|2023-11-01 01:55:00|5791.2|5789.4|5792.1|5790.3|5793.5|5791.7|5790.2|5787.6|248
1698804000000|2023-11-01 02:00:00|5792.2|5790.4|5793|5791.2|5794.2|5792.4|5791.9|5790.1|177
1698804300000|2023-11-01 02:05:00|5792.9|5791.1|5790.3|5788.5|5792.9|5791.1|5790|5788.2|240
1698804600000|2023-11-01 02:10:00|5790.2|5788.4|5792.3|5790.5|5793.5|5791.7|5790.1|5788.3|217
1698804900000|2023-11-01 02:15:00|5792.6|5790.8|5793.3|5791.5|5793.3|5791.5|5791.1|5789.2|185
1698805200000|2023-11-01 02:20:00|5793.2|5791.4|5792.6|5790.8|5793.5|5791.7|5791.1|5789.3|197
1698805500000|2023-11-01 02:25:00|5792.7|5790.9|5796.6|5794.8|5797.3|5795.5|5792.7|5790.9|147
1698805800000|2023-11-01 02:30:00|5796.7|5794.9|5799.8|5798|5800.2|5798.4|5796.6|5794.8|152
1698806100000|2023-11-01 02:35:00|5799.9|5798.1|5799.6|5797.8|5800.9|5798.6|5799.6|5797.4|85
1698806400000|2023-11-01 02:40:00|5799.2|5797.4|5800.5|5798.7|5801.3|5799.5|5799|5797.2|111
1698806700000|2023-11-01 02:45:00|5800.4|5798.6|5799.5|5797.7|5801.2|5798.8|5799.2|5797.4|99
1698807000000|2023-11-01 02:50:00|5799.6|5797.8|5799.5|5797.7|5800.1|5798.3|5799.2|5797.4|81
1698807300000|2023-11-01 02:55:00|5799.6|5797.8|5802.1|5800.3|5802.7|5800.9|5799.5|5797.7|149
1698807600000|2023-11-01 03:00:00|5802.2|5800.4|5805.1|5803.3|5805.5|5803.7|5801.2|5799.4|137
1698807900000|2023-11-01 03:05:00|5805.2|5803.4|5806.7|5804.9|5806.7|5804.9|5804.7|5802.9|134
1698808200000|2023-11-01 03:10:00|5806.6|5804.8|5806.4|5803.4|5807|5804.9|5805.5|5803.1|154
1698808500000|2023-11-01 03:15:00|5805.9|5804.1|5806.8|5805|5807|5805.2|5805.9|5804.1|124
1698808800000|2023-11-01 03:20:00|5807.2|5805.4|5809.1|5807.3|5809.3|5807.5|5807.2|5805.4|101
1698809100000|2023-11-01 03:25:00|5809.2|5807.4|5809|5807.2|5809.2|5807.4|5808.1|5806.3|100
1698809400000|2023-11-01 03:30:00|5809.1|5807.3|5809|5807.2|5810.4|5808.2|5808.4|5806.4|142
1698809700000|2023-11-01 03:35:00|5809.1|5807.3|5808.2|5806.4|5809.1|5807.3|5807.9|5806.1|106
1698810000000|2023-11-01 03:40:00|5808.3|5806.5|5809|5807.2|5809.1|5807.3|5807.5|5805.7|165
1698810300000|2023-11-01 03:45:00|5809.1|5807.3|5807.8|5806|5809.1|5807.3|5807.7|5805.9|150
1698810600000|2023-11-01 03:50:00|5807.6|5805.8|5806.9|5805.1|5807.6|5805.8|5806.4|5804.6|143
1698810900000|2023-11-01 03:55:00|5806.8|5805|5806.3|5804.5|5808.1|5806.3|5806.2|5804.4|131
1698811200000|2023-11-01 04:00:00|5806.2|5804.4|5805.5|5803.7|5806.2|5804.4|5804.2|5802.4|167
1698811500000|2023-11-01 04:05:00|5805.4|5803.6|5804.5|5802.7|5805.6|5803.8|5803.8|5802|170
1698811800000|2023-11-01 04:10:00|5804.8|5803|5803.3|5801.5|5806.3|5803.5|5803.3|5801.5|162
1698812100000|2023-11-01 04:15:00|5803.2|5801.4|5806.8|5803.8|5807.1|5804.6|5803.2|5801.4|145
1698812400000|2023-11-01 04:20:00|5806.9|5803.9|5807.7|5805.9|5808.3|5806.3|5806.3|5803.9|153
1698812700000|2023-11-01 04:25:00|5807.8|5806|5807.2|5805.4|5808.8|5807|5806.7|5804.9|112
1698813000000|2023-11-01 04:30:00|5807.1|5805.3|5806.9|5805.1|5807.9|5806.1|5806.2|5804.4|107
1698813300000|2023-11-01 04:35:00|5806.8|5805|5809|5806|5809|5806.8|5806.7|5804.9|158
1698813600000|2023-11-01 04:40:00|5808.9|5805.9|5808.9|5807.1|5809.5|5807.7|5808.2|5805.6|93
1698813900000|2023-11-01 04:45:00|5808.8|5807|5808.7|5806.9|5809.5|5807.7|5808.4|5806.6|95
1698814200000|2023-11-01 04:50:00|5808.6|5806.8|5807.3|5805.5|5808.6|5806.8|5806.1|5804.3|182
1698814500000|2023-11-01 04:55:00|5807.2|5805.4|5807.3|5805.5|5808.2|5806.4|5806.7|5804.7|128
1698814800000|2023-11-01 05:00:00|5807.2|5805.4|5806.9|5805.1|5808.2|5806.2|5804.5|5802|196
1698815100000|2023-11-01 05:05:00|5806.8|5805|5807.8|5804.8|5807.9|5806.1|5806.2|5804.4|194
1698815400000|2023-11-01 05:10:00|5807.9|5804.9|5808.1|5806.3|5808.6|5806.3|5806.9|5803.9|129
1698815700000|2023-11-01 05:15:00|5808.2|5806.4|5808.2|5806.4|5809.2|5807.4|5807.6|5805.3|105
1698816000000|2023-11-01 05:20:00|5808.1|5806.3|5808.5|5806.7|5809.3|5807.4|5807.9|5805.8|118
1698816300000|2023-11-01 05:25:00|5808.6|5806.8|5809|5807.2|5809.2|5807.4|5807.6|5805.7|139
1698816600000|2023-11-01 05:30:00|5808.9|5807.1|5809.5|5807.7|5809.5|5807.7|5808.2|5806.4|189
1698816900000|2023-11-01 05:35:00|5809.6|5807.8|5808.2|5806.4|5809.7|5807.9|5807.9|5805.3|183
1698817200000|2023-11-01 05:40:00|5807.8|5806|5808.6|5805.6|5809.6|5807.8|5807.3|5805.3|182
1698817500000|2023-11-01 05:45:00|5808.7|5805.7|5808|5806.2|5808.9|5807.1|5807.5|5805.3|118
1698817800000|2023-11-01 05:50:00|5807.9|5806.1|5808.3|5806.5|5808.6|5806.8|5807.2|5805.4|123
1698818100000|2023-11-01 05:55:00|5808.4|5806.6|5808.5|5805.5|5809.2|5807.4|5807.7|5805.4|154
1698818400000|2023-11-01 06:00:00|5808.1|5806.3|5811.2|5809.4|5811.5|5809.7|5808.1|5806|209
1698818700000|2023-11-01 06:05:00|5811.1|5809.3|5811.3|5809.5|5812|5810|5810.2|5808.4|148
1698819000000|2023-11-01 06:10:00|5811.2|5809.4|5813.8|5812|5813.8|5812|5811.2|5809.4|147
1698819300000|2023-11-01 06:15:00|5813.7|5811.9|5813.2|5811.4|5813.9|5812.1|5813.1|5811.3|140
1698819600000|2023-11-01 06:20:00|5813.1|5811.3|5813.9|5812.1|5814.1|5812.3|5812.5|5810.7|96
1698819900000|2023-11-01 06:25:00|5814|5812.2|5813.8|5812|5814.2|5812.4|5813.2|5811.4|111
1698820200000|2023-11-01 06:30:00|5813.6|5811.8|5813.2|5811.4|5814|5812.2|5812.7|5810.9|92
1698820500000|2023-11-01 06:35:00|5813.1|5811.3|5814.9|5813.1|5815.4|5813.6|5813.1|5811.3|180
1698820800000|2023-11-01 06:40:00|5814.8|5813|5816.9|5815.1|5817.7|5815.9|5814.8|5812.8|148
1698821100000|2023-11-01 06:45:00|5817|5815.2|5817.2|5814.2|5817.6|5815.8|5816.3|5813.9|119
1698821400000|2023-11-01 06:50:00|5817.3|5814.3|5817.6|5815.8|5818.2|5816|5816.4|5814.2|136
1698821700000|2023-11-01 06:55:00|5817.9|5816.1|5817.3|5815.5|5818.9|5816.3|5816.2|5814.4|238
1698822000000|2023-11-01 07:00:00|5817.5|5815.7|5821.7|5819.9|5821.7|5819.9|5817.2|5815.4|201
1698822300000|2023-11-01 07:05:00|5821.6|5819.8|5818.9|5817.1|5822.2|5820.4|5818.4|5816.6|167
1698822600000|2023-11-01 07:10:00|5818.8|5817|5823.3|5821.5|5823.7|5821.9|5818.7|5816.9|188
1698822900000|2023-11-01 07:15:00|5823.2|5821.4|5820.4|5818.6|5823.4|5821.6|5820.1|5818.3|175
1698823200000|2023-11-01 07:20:00|5821.1|5819.3|5822.3|5820.5|5822.7|5820.5|5820.1|5818.3|170
1698823500000|2023-11-01 07:25:00|5822.4|5820.6|5821.1|5818.1|5823.4|5821|5819.6|5817.3|227
1698823800000|2023-11-01 07:30:00|5821|5818|5822.6|5819.6|5822.6|5819.9|5819.5|5817.7|244
1698824100000|2023-11-01 07:35:00|5822.5|5819.5|5819.1|5817.3|5822.5|5819.9|5819|5816.3|216
1698824400000|2023-11-01 07:40:00|5819|5817.2|5816.5|5813.5|5819.5|5817.3|5816.4|5813.4|199
1698824700000|2023-11-01 07:45:00|5816.6|5813.6|5814.6|5812.8|5816.8|5814.3|5813.5|5811|248
1698825000000|2023-11-01 07:50:00|5814.5|5812.7|5814.4|5811.4|5815.4|5813.2|5814.1|5811.3|202
1698825300000|2023-11-01 07:55:00|5814.3|5811.3|5815.5|5812.5|5815.8|5812.8|5813.1|5810.1|231
1698825600000|2023-11-01 08:00:00|5815.4|5812.4|5815.7|5813.9|5816.8|5814.9|5814.3|5811.8|269
1698825900000|2023-11-01 08:05:00|5815.8|5814|5816.8|5815|5817.7|5815.9|5815.6|5813.8|226
1698826200000|2023-11-01 08:10:00|5816.7|5814.9|5821.5|5819.7|5822.6|5820.1|5816.6|5814.8|237
1698826500000|2023-11-01 08:15:00|5821.6|5819.8|5817.7|5815.9|5821.6|5819.8|5816|5814.2|246
1698826800000|2023-11-01 08:20:00|5817.6|5815.8|5818.6|5816.8|5820.1|5817.7|5817.2|5815.4|260
1698827100000|2023-11-01 08:25:00|5818.5|5816.7|5816.3|5814.5|5818.5|5816.7|5815.9|5814.1|215
1698827400000|2023-11-01 08:30:00|5816.4|5814.6|5816.7|5814.9|5818.7|5816.9|5815.8|5814|146
1698827700000|2023-11-01 08:35:00|5816.8|5815|5818|5816.2|5818.6|5816.8|5816.6|5814.8|194
1698828000000|2023-11-01 08:40:00|5818.1|5816.3|5820.1|5818.3|5820.2|5818.4|5818.1|5816.3|156
1698828300000|2023-11-01 08:45:00|5820.3|5818.5|5819.2|5817.4|5820.7|5818.9|5817.3|5815.5|177
1698828600000|2023-11-01 08:50:00|5819.5|5817.7|5818.3|5816.5|5821.1|5819|5818.1|5816.3|171
1698828900000|2023-11-01 08:55:00|5818.4|5816.6|5819.3|5817.5|5819.6|5817.8|5818.2|5816.4|178
1698829200000|2023-11-01 09:00:00|5819.5|5817.7|5822.7|5820.9|5823.2|5821.4|5819|5817.2|209
1698829500000|2023-11-01 09:05:00|5822.8|5821|5822.8|5821|5826.4|5824.1|5822.1|5820.2|213
1698829800000|2023-11-01 09:10:00|5822.7|5820.9|5823.5|5821.7|5824.7|5822.3|5822.2|5820.4|239
1698830100000|2023-11-01 09:15:00|5823.6|5821.8|5823|5821.2|5823.8|5821.8|5821.1|5819.3|208
1698830400000|2023-11-01 09:20:00|5823.1|5821.3|5821.9|5820.1|5823.2|5821.4|5821.8|5820|151
1698830700000|2023-11-01 09:25:00|5822|5820.2|5819.5|5817.7|5822.3|5820.5|5819.3|5817.5|131
1698831000000|2023-11-01 09:30:00|5819.6|5817.8|5818.1|5816.3|5820.5|5818.2|5817.6|5815.8|219
1698831300000|2023-11-01 09:35:00|5818|5816.2|5818.4|5816.6|5818.8|5817|5817.2|5815.4|179
1698831600000|2023-11-01 09:40:00|5818.7|5816.9|5816.7|5814.9|5818.8|5817|5816.1|5814.3|196
1698831900000|2023-11-01 09:45:00|5816.3|5814.5|5815.8|5814|5817|5815.2|5815.1|5813.3|166
1698832200000|2023-11-01 09:50:00|5815.7|5813.9|5818.3|5815.3|5818.4|5815.4|5814.8|5812.8|134
1698832500000|2023-11-01 09:55:00|5818.4|5815.4|5820.4|5817.4|5820.7|5818.3|5818|5815|179
1698832800000|2023-11-01 10:00:00|5820.5|5817.5|5818.9|5817.1|5821.3|5818.9|5818.2|5815.7|183
1698833100000|2023-11-01 10:05:00|5818.8|5817|5817.9|5816.1|5820|5818.1|5817|5815.2|152
1698833400000|2023-11-01 10:10:00|5817.8|5816|5820.4|5818.6|5820.5|5818.7|5817.1|5815.3|194
1698833700000|2023-11-01 10:15:00|5820.3|5818.5|5819.8|5818|5820.7|5818.9|5819.6|5817.8|177
1698834000000|2023-11-01 10:20:00|5819.7|5817.9|5819.9|5818.1|5820.8|5818.4|5818.3|5816.2|152
1698834300000|2023-11-01 10:25:00|5820|5818.2|5823.9|5820.9|5824|5821.5|5819.4|5817.4|161
1698834600000|2023-11-01 10:30:00|5824|5821|5822.6|5820.8|5824|5822.1|5822.3|5820.4|124
1698834900000|2023-11-01 10:35:00|5822.7|5820.9|5822.9|5821.1|5823.1|5821.3|5819.9|5818.1|200
1698835200000|2023-11-01 10:40:00|5823.2|5821.4|5825.4|5823.6|5825.5|5823.7|5821.4|5819.6|237
1698835500000|2023-11-01 10:45:00|5825.5|5823.7|5822.3|5820.5|5825.8|5824|5821.8|5820|203
1698835800000|2023-11-01 10:50:00|5822.4|5820.6|5826|5824.2|5826|5824.2|5821.9|5820.1|216
1698836100000|2023-11-01 10:55:00|5825.9|5824.1|5824.6|5822.8|5825.9|5824.1|5824.3|5822.5|144
1698836400000|2023-11-01 11:00:00|5824.7|5822.9|5825.7|5823.9|5826.4|5824.6|5824.2|5822.4|182
1698836700000|2023-11-01 11:05:00|5825.8|5824|5824.7|5822.9|5826.7|5824.9|5824.1|5822.3|173
1698837000000|2023-11-01 11:10:00|5824.6|5822.8|5823.2|5821.4|5825.1|5823.3|5822.7|5820.9|135
1698837300000|2023-11-01 11:15:00|5823.1|5821.3|5822.3|5820.5|5823.8|5822|5821.1|5819.3|183
1698837600000|2023-11-01 11:20:00|5822.4|5820.6|5821.2|5819.4|5822.6|5820.8|5819.8|5818|179
1698837900000|2023-11-01 11:25:00|5821.3|5819.5|5820.8|5819|5822.5|5820.7|5820.4|5818.6|198
1698838200000|2023-11-01 11:30:00|5820.7|5818.9|5823.2|5821.4|5823.3|5821.5|5820.2|5818.4|179
1698838500000|2023-11-01 11:35:00|5823.3|5821.5|5824|5822.2|5824.8|5823|5823.1|5821.3|148
1698838800000|2023-11-01 11:40:00|5823.9|5822.1|5823.2|5821.4|5824.2|5822.4|5821.3|5819.5|124
1698839100000|2023-11-01 11:45:00|5823.3|5821.5|5821.4|5819.6|5823.8|5822|5821.4|5819.6|176
1698839400000|2023-11-01 11:50:00|5821.6|5819.8|5822.1|5820.3|5822.8|5821|5821.3|5819.5|164
1698839700000|2023-11-01 11:55:00|5822|5820.2|5823.6|5821.8|5823.7|5821.9|5821.1|5819.3|202
1698840000000|2023-11-01 12:00:00|5823.5|5821.7|5824.3|5822.5|5824.7|5822.9|5823.2|5821.4|201
1698840300000|2023-11-01 12:05:00|5824.2|5822.4|5826|5824.2|5826.3|5824.5|5822.9|5821.1|250
1698840600000|2023-11-01 12:10:00|5826.1|5824.3|5827.7|5823.7|5828.7|5825.4|5825.7|5823.4|209
1698840900000|2023-11-01 12:15:00|5827.3|5823.3|5831.3|5829.5|5832.9|5831|5827.3|5823.3|420
1698841200000|2023-11-01 12:20:00|5831.4|5829.6|5827.4|5825.6|5831.8|5830|5825.5|5823.7|370
1698841500000|2023-11-01 12:25:00|5827.2|5825.4|5829.2|5827.4|5829.7|5827.9|5825.7|5823.9|303
1698841800000|2023-11-01 12:30:00|5831|5829.2|5837.8|5836|5837.9|5836.1|5830.5|5828.7|663
1698842100000|2023-11-01 12:35:00|5837.7|5835.9|5838.6|5835.6|5839.8|5837.3|5833.9|5832.1|484
1698842400000|2023-11-01 12:40:00|5838.5|5835.5|5836.3|5834.5|5839.4|5837.1|5834.3|5832.5|388
1698842700000|2023-11-01 12:45:00|5836.1|5834.3|5837.4|5835.6|5840.4|5838.6|5835.4|5833|412
1698843000000|2023-11-01 12:50:00|5837.7|5835.9|5834.6|5832.8|5838.8|5837|5834.4|5832.6|310
1698843300000|2023-11-01 12:55:00|5834.5|5832.7|5831.4|5829.6|5834.8|5833|5829.7|5827.9|289
1698843600000|2023-11-01 13:00:00|5831|5829.2|5831.8|5830|5832|5830.2|5827.3|5825.5|423
1698843900000|2023-11-01 13:05:00|5832|5830.2|5832.5|5830.7|5833.4|5831.6|5829.9|5828.1|351
1698844200000|2023-11-01 13:10:00|5832.6|5830.8|5829.3|5827.5|5833|5831.2|5828.3|5826.5|327
1698844500000|2023-11-01 13:15:00|5829.4|5827.6|5828.5|5826.7|5829.9|5828.1|5826.8|5825|345
1698844800000|2023-11-01 13:20:00|5828.6|5826.8|5826.4|5824.6|5829.1|5827.3|5826.2|5824.4|238
1698845100000|2023-11-01 13:25:00|5826.3|5824.5|5822.2|5820.4|5827|5825.2|5822.2|5820.4|294
1698845400000|2023-11-01 13:30:00|5822|5820.2|5818.1|5815.1|5823.6|5821.3|5816|5814.2|406
1698845700000|2023-11-01 13:35:00|5818|5815|5819.9|5818.1|5822.5|5819.9|5816.5|5814.1|419
1698846000000|2023-11-01 13:40:00|5820|5818.2|5823.3|5820.3|5824.5|5821.5|5818.8|5816.5|318
1698846300000|2023-11-01 13:45:00|5823.4|5820.4|5827.5|5825.7|5829|5826.6|5821.6|5818.9|492
1698846600000|2023-11-01 13:50:00|5828.1|5825.1|5829.4|5827.6|5830.9|5828.7|5827.3|5824.6|391
1698846900000|2023-11-01 13:55:00|5829.5|5827.7|5831.6|5827.6|5832|5828.6|5826.2|5823.2|327
1698847200000|2023-11-01 14:00:00|5839.3|5835.3|5833.4|5831.6|5853.1|5849.1|5833.4|5831.6|716
1698847500000|2023-11-01 14:05:00|5833.3|5831.5|5836.5|5834.7|5838.4|5836.6|5831.6|5829.6|574
1698847800000|2023-11-01 14:10:00|5836.6|5834.8|5840.3|5838.5|5842.4|5840.6|5834.3|5832.5|505
1698848100000|2023-11-01 14:15:00|5840.4|5838.6|5841.5|5839.7|5843.3|5841.5|5837.3|5835.5|475
1698848400000|2023-11-01 14:20:00|5841.7|5839.9|5848.9|5847.1|5850.1|5848.3|5841.4|5839.6|510
1698848700000|2023-11-01 14:25:00|5849|5847.2|5852.3|5850.5|5854.1|5852.3|5846.8|5845|501
1698849000000|2023-11-01 14:30:00|5852.4|5850.6|5852.8|5851|5855|5853.2|5850.7|5848.9|450
1698849300000|2023-11-01 14:35:00|5852.9|5851.1|5854.7|5852.9|5855.8|5854|5852|5850.2|323
1698849600000|2023-11-01 14:40:00|5854.8|5853|5857.9|5856.1|5858|5856.2|5854.6|5852.8|302
1698849900000|2023-11-01 14:45:00|5857.8|5856|5852.8|5851|5859.5|5857.7|5852.3|5850.5|375
1698850200000|2023-11-01 14:50:00|5852.7|5850.9|5850.7|5848.9|5852.8|5851|5849.8|5847.3|371
1698850500000|2023-11-01 14:55:00|5851.3|5849.5|5846|5844.2|5851.7|5849.9|5845.7|5843.9|384
1698850800000|2023-11-01 15:00:00|5846.1|5844.3|5845.7|5843.9|5847.3|5845.5|5843.5|5841.1|348
1698851100000|2023-11-01 15:05:00|5845.8|5844|5848.5|5846.7|5848.7|5846.9|5845.1|5843.3|274
1698851400000|2023-11-01 15:10:00|5848.6|5846.8|5844.8|5843|5849.9|5848.1|5843.8|5842|273
1698851700000|2023-11-01 15:15:00|5844.7|5842.9|5844.8|5843|5845.4|5843.6|5842.9|5841.1|254
1698852000000|2023-11-01 15:20:00|5845|5843.2|5840|5838.2|5845|5843.2|5839.1|5837.3|267
1698852300000|2023-11-01 15:25:00|5839.9|5838.1|5837.3|5835.5|5840.1|5838.3|5836.8|5835|250
1698852600000|2023-11-01 15:30:00|5837.2|5835.4|5839.5|5837.7|5839.8|5838|5836.7|5834.9|261
1698852900000|2023-11-01 15:35:00|5839.3|5837.5|5838.6|5836.8|5842.3|5840.5|5838.6|5836.8|290
1698853200000|2023-11-01 15:40:00|5838.3|5836.5|5837.2|5835.4|5839.8|5838|5837.1|5835.3|258
1698853500000|2023-11-01 15:45:00|5837.1|5835.3|5836.1|5834.3|5840.1|5838.3|5835.6|5833.8|244
1698853800000|2023-11-01 15:50:00|5836|5834.2|5834.8|5833|5836.4|5834.6|5834.3|5832.5|256
1698854100000|2023-11-01 15:55:00|5835.1|5833.3|5830.3|5828.5|5836.1|5834.3|5829.8|5828|317
1698854400000|2023-11-01 16:00:00|5830.2|5828.4|5831.6|5829.8|5831.6|5829.8|5827.7|5825.9|333
1698854700000|2023-11-01 16:05:00|5831.5|5829.7|5832.2|5830.4|5833.1|5831.3|5830.8|5829|217
1698855000000|2023-11-01 16:10:00|5832.1|5830.3|5830.2|5828.4|5832.6|5830.8|5830|5828.2|182
1698855300000|2023-11-01 16:15:00|5830.1|5828.3|5830|5828.2|5830.7|5828.9|5827.9|5826.1|251
1698855600000|2023-11-01 16:20:00|5829.7|5827.9|5830|5828.2|5830.7|5828.9|5828.9|5827.1|169
1698855900000|2023-11-01 16:25:00|5829.9|5828.1|5829.2|5827.4|5830.1|5828.3|5827.9|5826.1|160
1698856200000|2023-11-01 16:30:00|5829.3|5827.5|5829.3|5827.5|5830.2|5828.4|5828.6|5826.8|206
1698856500000|2023-11-01 16:35:00|5829.2|5827.4|5828.1|5826.3|5829.2|5827.4|5826.6|5824.8|233
1698856800000|2023-11-01 16:40:00|5828|5826.2|5824.7|5822.9|5828.1|5826.3|5824.4|5822.6|243
1698857100000|2023-11-01 16:45:00|5824.6|5822.8|5825.9|5824.1|5826.1|5824.3|5822.9|5821.1|225
1698857400000|2023-11-01 16:50:00|5826|5824.2|5826.7|5824.9|5827.2|5825.4|5824.7|5822.9|205
1698857700000|2023-11-01 16:55:00|5826.6|5824.8|5826.9|5825.1|5827.2|5825.4|5825.3|5823.5|182
1698858000000|2023-11-01 17:00:00|5826.8|5825|5826.1|5824.3|5827.6|5825.8|5826|5824.2|173
1698858300000|2023-11-01 17:05:00|5826|5824.2|5822.8|5821|5826.3|5824.5|5822.1|5820.3|242
1698858600000|2023-11-01 17:10:00|5822.7|5820.9|5826|5824.2|5826.4|5824.6|5822.5|5820.7|178
1698858900000|2023-11-01 17:15:00|5825.9|5824.1|5826.7|5824.9|5827.5|5825.7|5825.9|5824.1|184
1698859200000|2023-11-01 17:20:00|5826.6|5824.8|5826.6|5824.8|5827.7|5825.9|5825.3|5823.5|208
1698859500000|2023-11-01 17:25:00|5826.5|5824.7|5827.8|5826|5828.5|5826.7|5825.8|5824|213
1698859800000|2023-11-01 17:30:00|5827.7|5825.9|5824|5822.2|5828.3|5826.5|5823.8|5822|228
1698860100000|2023-11-01 17:35:00|5823.9|5822.1|5826.1|5824.3|5826.5|5824.7|5823.9|5822.1|213
1698860400000|2023-11-01 17:40:00|5826|5824.2|5828.3|5826.5|5828.5|5826.7|5825.2|5823.4|175
1698860700000|2023-11-01 17:45:00|5828|5826.2|5827.8|5824.8|5828|5826.2|5825.9|5823.7|220
1698861000000|2023-11-01 17:50:00|5827.9|5824.9|5829.2|5826.2|5830.4|5827.7|5827.3|5824.5|224
1698861300000|2023-11-01 17:55:00|5829.3|5826.3|5840.7|5836.7|5840.7|5836.7|5827.2|5824.2|217
1698861600000|2023-11-01 18:00:00|5839.7|5835.7|5837.6|5834.6|5849.1|5845.1|5830.9|5827.9|630
1698861900000|2023-11-01 18:05:00|5837.2|5834.2|5837.4|5834.4|5840.9|5837.9|5835.3|5832.3|562
1698862200000|2023-11-01 18:10:00|5837.6|5834.6|5832.6|5829.6|5838.4|5835.4|5832.3|5829.3|469
1698862500000|2023-11-01 18:15:00|5832.7|5829.7|5835.5|5832.5|5837.4|5834.4|5829.1|5826.1|512
1698862800000|2023-11-01 18:20:00|5835.7|5832.7|5836.8|5833.8|5838.3|5835.4|5834.7|5831.7|486
1698863100000|2023-11-01 18:25:00|5836.7|5833.7|5837.4|5834.4|5839.6|5836.7|5835.8|5832.8|425
1698863400000|2023-11-01 18:30:00|5837.5|5834.5|5847.4|5844.4|5851.1|5848.1|5837.3|5834.3|686
1698863700000|2023-11-01 18:35:00|5847.5|5844.5|5840|5837|5854.6|5851.6|5835.2|5832.2|841
1698864000000|2023-11-01 18:40:00|5840.1|5837.1|5824.1|5821.1|5842.2|5839.2|5823.1|5820.1|838
1698864300000|2023-11-01 18:45:00|5824.4|5821.4|5828.7|5825.7|5832.1|5829.1|5823|5820|742
1698864600000|2023-11-01 18:50:00|5829.1|5826.1|5838.3|5835.3|5840.5|5837.5|5829.1|5826.1|681
1698864900000|2023-11-01 18:55:00|5838.1|5835.1|5843.4|5840.4|5845.2|5842.2|5838.1|5835.1|573
1698865200000|2023-11-01 19:00:00|5843.2|5840.2|5845.1|5842.1|5847.4|5844.4|5842.6|5839.6|533
1698865500000|2023-11-01 19:05:00|5845|5842|5847.3|5845.5|5849.8|5846.8|5844.8|5841.8|535
1698865800000|2023-11-01 19:10:00|5847.4|5845.6|5850.7|5847.7|5855.7|5852.7|5847.2|5845|497
1698866100000|2023-11-01 19:15:00|5851|5848|5855.2|5852.2|5857.7|5854.7|5849.3|5847.1|468
1698866400000|2023-11-01 19:20:00|5855.5|5852.5|5857.2|5854.2|5857.9|5854.9|5852.5|5849.5|508
1698866700000|2023-11-01 19:25:00|5857.3|5854.3|5854|5852.2|5858.5|5856|5853.3|5850.9|425
1698867000000|2023-11-01 19:30:00|5854.1|5852.3|5857.4|5854.4|5858.7|5855.7|5853.8|5852|419
1698867300000|2023-11-01 19:35:00|5857.5|5854.5|5857.5|5854.5|5858.9|5856.8|5854.4|5851.8|312
1698867600000|2023-11-01 19:40:00|5857.7|5854.7|5853.3|5851.5|5857.8|5854.8|5853|5851|340
1698867900000|2023-11-01 19:45:00|5853.4|5851.6|5853|5851.2|5854.9|5852.5|5851.8|5849.1|300
1698868200000|2023-11-01 19:50:00|5853.3|5851.5|5851.6|5849.8|5854.2|5851.8|5850.8|5848.5|310
1698868500000|2023-11-01 19:55:00|5851.5|5849.7|5851.1|5849.3|5852.7|5850.9|5851.1|5849.3|218
1698868800000|2023-11-01 20:00:00|5851.3|5849.5|5850|5848.2|5851.3|5849.5|5850|5848.2|132
1698869100000|2023-11-01 20:05:00|5850.1|5848.3|5848.6|5846.8|5850.1|5848.3|5848.6|5846.8|118
1698869400000|2023-11-01 20:10:00|5848.2|5846.4|5845.5|5843.7|5848.2|5846.4|5845.4|5843.6|73
1698869700000|2023-11-01 20:15:00|5845.6|5843.8|5842.4|5840.6|5845.6|5843.8|5842.2|5840.2|123
1698870000000|2023-11-01 20:20:00|5842.5|5840.7|5845.5|5843.7|5846.3|5844.5|5842.5|5840.7|144
1698870300000|2023-11-01 20:25:00|5845.2|5843.4|5846.4|5844.6|5846.6|5844.7|5845|5843.2|109
1698870600000|2023-11-01 20:30:00|5846.5|5844.7|5847.4|5845.6|5848.5|5846.1|5845.5|5843.5|124
1698870900000|2023-11-01 20:35:00|5847.5|5845.7|5849.1|5847.3|5849.8|5847.4|5847.4|5845.6|107
1698871200000|2023-11-01 20:40:00|5849.2|5847.4|5848.5|5846.7|5850.5|5848.2|5848.5|5846.1|98
1698871500000|2023-11-01 20:45:00|5848.4|5846.6|5847|5845.2|5848.9|5846.7|5846.9|5845.1|114
1698871800000|2023-11-01 20:50:00|5846.9|5845.1|5848.4|5845.4|5848.5|5845.5|5846.5|5844.7|113
1698872100000|2023-11-01 20:55:00|5848.5|5845.5|5847.5|5844.5|5848.5|5845.5|5846.7|5843.7|112
1698872400000|2023-11-01 21:00:00|5847.9|5843.5|5849.4|5845.4|5853.4|5849.4|5845|5841|53
1698872700000|2023-11-01 21:05:00|5849.2|5845.2|5850.7|5846.7|5852|5848|5849.2|5845.2|103
1698873000000|2023-11-01 21:10:00|5850.6|5846.6|5851.4|5847.4|5851.7|5847.7|5850.4|5846.4|31
1698873300000|2023-11-01 21:15:00|5851.3|5847.3|5851.9|5847.9|5852.6|5848.6|5851.2|5847.2|84
1698873600000|2023-11-01 21:20:00|5851.8|5847.8|5849.1|5845.1|5852|5848|5848.4|5844.5|72
1698873900000|2023-11-01 21:25:00|5849|5845|5850.2|5846.3|5850.5|5846.6|5848.8|5844.8|63
1698874200000|2023-11-01 21:30:00|5850.3|5846.4|5850|5846.4|5850.5|5847.1|5849.7|5845.9|184
1698874500000|2023-11-01 21:35:00|5849.9|5846.5|5849.3|5845.3|5850.3|5846.9|5849|5845|162
1698874800000|2023-11-01 21:40:00|5849.2|5845.4|5850.1|5846.6|5850.1|5846.7|5849|5845|224
1698875100000|2023-11-01 21:45:00|5850.3|5846.9|5849.6|5845.9|5850.4|5847.2|5849.4|5845.7|96
1698875400000|2023-11-01 21:50:00|5849.7|5845.8|5849.5|5846.5|5850.1|5846.7|5849.3|5845.6|75
1698875700000|2023-11-01 21:55:00|5850.4|5845.6|5850.7|5844.9|5851.2|5846|5849.6|5843.8|245
1698876000000|2023-11-01 22:00:00|5850.6|5844.8|5850.4|5845.6|5851.2|5846.3|5850.2|5844.6|177
1698876300000|2023-11-01 22:05:00|5850.5|5845.7|5854.1|5849.3|5854.2|5849.4|5850.4|5845.6|90
1698876600000|2023-11-01 22:10:00|5854.2|5849.4|5861.3|5856.5|5861.4|5856.6|5854.2|5849.4|82
1698876900000|2023-11-01 22:15:00|5861.4|5856.6|5861|5856.2|5861.5|5856.7|5860.3|5855.5|66
1698877200000|2023-11-01 22:20:00|5860.9|5856.1|5861.2|5856.4|5861.3|5856.5|5860.9|5856.1|18
1698877500000|2023-11-01 22:25:00|5861.3|5856.5|5861.1|5856.3|5861.4|5856.6|5860.9|5856.1|118
1698877800000|2023-11-01 22:30:00|5861|5856.2|5862.5|5857.7|5862.6|5857.8|5861|5856.2|54
1698878100000|2023-11-01 22:35:00|5862.6|5857.8|5866.2|5861.4|5866.3|5861.5|5862.5|5857.7|102
1698878400000|2023-11-01 22:40:00|5866.1|5861.3|5867|5862.2|5867|5862.2|5866.1|5861.3|134
1698878700000|2023-11-01 22:45:00|5866.8|5862|5866.2|5861.4|5866.8|5862|5865.8|5861|236
1698879000000|2023-11-01 22:50:00|5866.1|5861.3|5866.6|5861.8|5866.9|5862.1|5866|5861.2|97
1698879300000|2023-11-01 22:55:00|5866.7|5861.9|5866.2|5861.4|5867.2|5862.4|5866.1|5861.3|64
1698879600000|2023-11-01 23:00:00|5866.1|5861.3|5872.1|5867.3|5872.3|5867.5|5863.9|5859.1|160
1698879900000|2023-11-01 23:05:00|5871.2|5868.2|5871.6|5868.6|5872.6|5869.6|5869.6|5866.6|153
1698880200000|2023-11-01 23:10:00|5871.7|5868.7|5875.3|5872.3|5875.6|5872.6|5871.7|5868.7|189
1698880500000|2023-11-01 23:15:00|5875.4|5872.4|5874.3|5872.5|5876.5|5873.5|5873.7|5871.4|137
1698880800000|2023-11-01 23:20:00|5874.4|5872.6|5874.8|5871.8|5875.4|5872.9|5873.8|5871.3|117
1698881100000|2023-11-01 23:25:00|5874.9|5871.9|5873.3|5871.5|5875.9|5872.9|5873|5871.2|145
1698881400000|2023-11-01 23:30:00|5873.4|5871.6|5875.1|5872.1|5875.2|5872.2|5872.6|5870.6|136
1698881700000|2023-11-01 23:35:00|5875.2|5872.2|5875.6|5873.8|5876.9|5875.1|5874.7|5871.8|132
1698882000000|2023-11-01 23:40:00|5875.7|5873.9|5875.3|5873.5|5875.7|5873.9|5874.7|5872.9|131
1698882300000|2023-11-01 23:45:00|5875.2|5873.4|5874.6|5872.8|5875.2|5873.4|5874|5872.2|88
1698882600000|2023-11-01 23:50:00|5874.5|5872.7|5875.3|5872.3|5875.5|5873.2|5874|5872.1|67
1698882900000|2023-11-01 23:55:00|5874.7|5872.9|5880.2|5878.4|5880.7|5878.4|5874.6|5872.2|154
1698883200000|2023-11-02 00:00:00|5880.3|5878.5|5879.5|5877.7|5883.8|5881.7|5878|5875.6|320
1698883500000|2023-11-02 00:05:00|5879.2|5877.4|5877.5|5875.7|5879.2|5877.4|5876.4|5874.2|199
1698883800000|2023-11-02 00:10:00|5877.6|5875.8|5878.3|5876.5|5878.8|5876.9|5876.6|5874.8|196
1698884100000|2023-11-02 00:15:00|5878.4|5876.6|5881.8|5880|5882|5880.2|5878.2|5876.4|208
1698884400000|2023-11-02 00:20:00|5881.9|5880.1|5880.9|5879.1|5883.4|5881.6|5880.5|5878.5|180
1698884700000|2023-11-02 00:25:00|5881|5879.2|5881.9|5878.9|5882.8|5879.8|5879.1|5877.3|200
1698885000000|2023-11-02 00:30:00|5882.1|5879.1|5884.2|5882.4|5885.3|5882.8|5880.4|5878.4|226
1698885300000|2023-11-02 00:35:00|5884.8|5881.8|5884.5|5882.7|5885.9|5883.6|5883.5|5881|196
1698885600000|2023-11-02 00:40:00|5884.6|5882.8|5883.9|5882.1|5886|5884.2|5882.4|5880|190
1698885900000|2023-11-02 00:45:00|5883.8|5882|5886.1|5884.3|5886.1|5884.3|5883.7|5881.9|194
1698886200000|2023-11-02 00:50:00|5886.5|5884.7|5887.5|5885.7|5888.7|5886.9|5885.6|5883.6|160
1698886500000|2023-11-02 00:55:00|5887.6|5885.8|5893.1|5891.3|5893.1|5891.3|5887.4|5885.6|244
1698886800000|2023-11-02 01:00:00|5893.2|5891.4|5892.3|5890.5|5893.6|5891.4|5890.8|5889|199
1698887100000|2023-11-02 01:05:00|5892.2|5890.4|5893.4|5890.4|5893.4|5891.6|5891.2|5889.4|216
1698887400000|2023-11-02 01:10:00|5893.3|5890.3|5895|5893.2|5895.6|5893.3|5891.6|5889.8|196
1698887700000|2023-11-02 01:15:00|5894.9|5893.1|5892.6|5890.8|5895|5893.2|5891.2|5888.8|246
1698888000000|2023-11-02 01:20:00|5892.5|5890.7|5890.4|5888.6|5893.5|5891.7|5890.1|5888.3|205
1698888300000|2023-11-02 01:25:00|5890.3|5888.5|5890.5|5888.7|5891.2|5888.8|5888.8|5887|176
1698888600000|2023-11-02 01:30:00|5890.1|5888.3|5890|5887|5891.2|5889.4|5889|5887|216
1698888900000|2023-11-02 01:35:00|5890.1|5887.1|5889.9|5888.1|5890.8|5888.3|5888.3|5886.5|182
1698889200000|2023-11-02 01:40:00|5890.3|5888.5|5892.8|5891|5892.8|5891|5890.3|5888.5|136
1698889500000|2023-11-02 01:45:00|5892.9|5891.1|5891.3|5889.5|5893.1|5891.1|5890.4|5888.2|153
1698889800000|2023-11-02 01:50:00|5891.4|5889.6|5889.4|5887.6|5892.3|5890.5|5888.9|5886.1|162
1698890100000|2023-11-02 01:55:00|5889.3|5887.5|5892.2|5890.4|5892.5|5890.7|5889.3|5887.5|135
1698890400000|2023-11-02 02:00:00|5892.1|5890.3|5890|5888.2|5892.2|5890.4|5889.9|5888.1|153
1698890700000|2023-11-02 02:05:00|5890.1|5888.3|5891|5889.2|5891.1|5889.2|5888.6|5886.8|167
1698891000000|2023-11-02 02:10:00|5891.1|5889.3|5893.8|5892|5893.8|5892|5891.1|5889.3|178
1698891300000|2023-11-02 02:15:00|5893.9|5892.1|5894.2|5892.4|5895.4|5893.1|5893.4|5891.6|120
1698891600000|2023-11-02 02:20:00|5894.3|5892.5|5895.6|5893.8|5896.9|5895.1|5893.3|5891.5|217
1698891900000|2023-11-02 02:25:00|5895.5|5893.7|5895|5893.2|5895.9|5894.1|5894.1|5891.9|194
1698892200000|2023-11-02 02:30:00|5895.1|5893.3|5893.5|5891.7|5896.2|5894.4|5893.5|5891.1|147
1698892500000|2023-11-02 02:35:00|5894|5891|5893.5|5891.7|5894.1|5891.8|5891.3|5889.5|100
1698892800000|2023-11-02 02:40:00|5893.6|5891.8|5897|5895.2|5897.4|5895.4|5893.3|5891.5|101
1698893100000|2023-11-02 02:45:00|5896.7|5894.9|5895.1|5893.3|5897.6|5895.5|5894.8|5892.2|124
1698893400000|2023-11-02 02:50:00|5895.2|5893.4|5893.3|5891.5|5895.4|5893.6|5892.8|5891|120
1698893700000|2023-11-02 02:55:00|5893.4|5891.6|5892.8|5891|5893.6|5891.8|5892.4|5890.6|117
1698894000000|2023-11-02 03:00:00|5892.7|5890.9|5892|5890.2|5893.1|5891.3|5891.7|5889.1|127
1698894300000|2023-11-02 03:05:00|5891.9|5890.1|5890.6|5888.8|5892|5890.2|5889.5|5887.7|94
1698894600000|2023-11-02 03:10:00|5890.5|5888.7|5888.5|5886.7|5890.6|5888.8|5888.4|5886.6|129
1698894900000|2023-11-02 03:15:00|5888.6|5886.8|5890.8|5889|5890.8|5889|5888.6|5886.8|112
1698895200000|2023-11-02 03:20:00|5891|5889.2|5890.9|5889.1|5892.9|5890.5|5890.5|5888.1|159
1698895500000|2023-11-02 03:25:00|5891|5889.2|5891.5|5888.5|5891.7|5889.2|5889.9|5887.6|123
1698895800000|2023-11-02 03:30:00|5891.6|5888.6|5891|5889.2|5892.3|5889.7|5890.3|5888.4|181
1698896100000|2023-11-02 03:35:00|5891.1|5889.3|5888.9|5887.1|5891.1|5889.3|5888.6|5886.8|175
1698896400000|2023-11-02 03:40:00|5889|5887.2|5889.8|5888|5890.2|5888.4|5888.8|5887|149
1698896700000|2023-11-02 03:45:00|5889.7|5887.9|5890.9|5889.1|5891|5889.2|5889.7|5887.9|164
1698897000000|2023-11-02 03:50:00|5890.8|5889|5890.6|5888.8|5891|5889.2|5889.8|5888|221
1698897300000|2023-11-02 03:55:00|5890.4|5888.6|5890.8|5887.8|5890.8|5888.8|5889.3|5887.5|197
1698897600000|2023-11-02 04:00:00|5890.7|5887.7|5889.5|5887.7|5890.8|5888.4|5888.9|5887.1|285
1698897900000|2023-11-02 04:05:00|5889.4|5887.6|5889.2|5886.2|5889.6|5887.8|5888.4|5885.8|187
1698898200000|2023-11-02 04:10:00|5889.1|5886.1|5890.2|5887.2|5890.7|5888.4|5889.1|5886.1|216
1698898500000|2023-11-02 04:15:00|5890.1|5887.1|5888.3|5886.5|5890.3|5887.3|5888.1|5886.1|215
1698898800000|2023-11-02 04:20:00|5888.2|5886.4|5888.6|5886.8|5889.6|5887.3|5887.6|5885.1|219
1698899100000|2023-11-02 04:25:00|5888.4|5886.6|5888.8|5885.8|5889.5|5887.1|5887.7|5885.5|195
1698899400000|2023-11-02 04:30:00|5888.7|5885.7|5886.6|5883.6|5889.1|5886.2|5885.6|5882.8|210
1698899700000|2023-11-02 04:35:00|5886.7|5883.7|5886.2|5884.4|5887.2|5884.9|5886.1|5883.3|138
1698900000000|2023-11-02 04:40:00|5886.3|5884.5|5885.8|5882.8|5887.1|5885.1|5884.8|5882.3|154
1698900300000|2023-11-02 04:45:00|5885.7|5882.7|5884.4|5882.6|5886.2|5883.7|5883.7|5881.8|101
1698900600000|2023-11-02 04:50:00|5884.3|5882.5|5883.4|5881.6|5884.8|5882.8|5883.1|5881.2|118
1698900900000|2023-11-02 04:55:00|5883.5|5881.7|5883.3|5881.5|5884.1|5881.7|5882.6|5880.2|120
1698901200000|2023-11-02 05:00:00|5883.2|5881.4|5882.7|5880.9|5883.6|5881.8|5882.5|5880.7|128
1698901500000|2023-11-02 05:05:00|5882.6|5880.8|5883.8|5882|5884.7|5882.9|5882.2|5880.4|161
1698901800000|2023-11-02 05:10:00|5883.9|5882.1|5885.8|5884|5886.6|5884.8|5883.8|5882|175
1698902100000|2023-11-02 05:15:00|5885.7|5883.9|5883.5|5881.7|5886.7|5884.9|5883.1|5881.3|151
1698902400000|2023-11-02 05:20:00|5883.4|5881.6|5882.9|5881.1|5884.4|5882.6|5882.5|5880.4|125
1698902700000|2023-11-02 05:25:00|5882.8|5881|5883.5|5881.7|5883.5|5881.7|5882.3|5880|142
1698903000000|2023-11-02 05:30:00|5883.4|5881.6|5882.4|5880.6|5883.4|5881.6|5881.5|5879.7|176
1698903300000|2023-11-02 05:35:00|5882.5|5880.7|5882.6|5880.8|5883.6|5881.8|5881.8|5880|180
1698903600000|2023-11-02 05:40:00|5882.2|5880.4|5883.9|5882.1|5884.5|5882.7|5882|5880.2|123
1698903900000|2023-11-02 05:45:00|5883.7|5881.9|5885.1|5882.1|5886.2|5883.4|5883.7|5881.6|156
1698904200000|2023-11-02 05:50:00|5885.2|5882.2|5884.3|5882.5|5885.2|5882.8|5883.7|5881.9|102
1698904500000|2023-11-02 05:55:00|5884.2|5882.4|5881.8|5880|5884.7|5882.9|5881.8|5880|156
1698904800000|2023-11-02 06:00:00|5881.6|5879.8|5882.1|5880.3|5882.3|5880.5|5881|5879.2|135
1698905100000|2023-11-02 06:05:00|5882.2|5880.4|5881.5|5879.7|5882.2|5880.4|5880.2|5878.4|127
1698905400000|2023-11-02 06:10:00|5881.4|5879.6|5880|5878.2|5882.3|5880.5|5879.9|5878.1|124
1698905700000|2023-11-02 06:15:00|5879.9|5878.1|5878.6|5876.8|5880.3|5878.5|5878.6|5876.8|158
1698906000000|2023-11-02 06:20:00|5878.5|5876.7|5879|5877.2|5879.7|5877.9|5878.3|5876.5|114
1698906300000|2023-11-02 06:25:00|5878.9|5877.1|5880|5877|5880.2|5877.2|5877.2|5875.4|160
1698906600000|2023-11-02 06:30:00|5880.1|5877.1|5880.2|5877.2|5880.8|5877.8|5879.6|5876.6|167
1698906900000|2023-11-02 06:35:00|5880.3|5877.3|5881.7|5878.7|5881.8|5878.8|5879.2|5876.5|168
1698907200000|2023-11-02 06:40:00|5881.6|5878.6|5882.3|5879.3|5883.4|5880.4|5880.2|5878|136
1698907500000|2023-11-02 06:45:00|5882.2|5879.2|5882.1|5880.3|5882.9|5880.3|5880.7|5878.7|140
1698907800000|2023-11-02 06:50:00|5882.3|5880.5|5883.3|5881.5|5883.9|5881.5|5882.2|5879.9|88
1698908100000|2023-11-02 06:55:00|5883.4|5881.6|5884.9|5883.1|5885.9|5883.4|5883.4|5881.6|170
1698908400000|2023-11-02 07:00:00|5884.4|5882.6|5885.1|5883.3|5885.1|5883.3|5882.1|5880.3|194
1698908700000|2023-11-02 07:05:00|5884.8|5883|5885.5|5883.7|5885.8|5884|5884.5|5882.7|155
1698909000000|2023-11-02 07:10:00|5885.4|5883.6|5886.7|5884.9|5886.7|5884.9|5884.6|5882.4|178
1698909300000|2023-11-02 07:15:00|5886.6|5884.8|5883.7|5881.9|5886.6|5884.8|5883.1|5881.3|130
1698909600000|2023-11-02 07:20:00|5883.6|5881.8|5885.2|5882.2|5885.3|5883|5882.6|5880.8|155
1698909900000|2023-11-02 07:25:00|5885.3|5882.3|5883.5|5881.7|5886.8|5883.8|5882.7|5880.6|119
1698910200000|2023-11-02 07:30:00|5883.4|5881.6|5887.1|5885.3|5887.1|5885.3|5883.2|5881.4|136
1698910500000|2023-11-02 07:35:00|5887|5885.2|5887.5|5885.7|5888.6|5886.3|5886.7|5884.9|179
1698910800000|2023-11-02 07:40:00|5887.4|5885.6|5884|5882.2|5887.9|5886.1|5884|5882.2|159
1698911100000|2023-11-02 07:45:00|5884.1|5882.3|5879.5|5877.7|5884.1|5882.3|5878.6|5876.8|232
1698911400000|2023-11-02 07:50:00|5879.6|5877.8|5879.7|5877.9|5881|5879.2|5879.1|5877.3|164
1698911700000|2023-11-02 07:55:00|5879.8|5878|5884.6|5882.8|5886.3|5884.5|5879.6|5877.8|241
1698912000000|2023-11-02 08:00:00|5884.7|5882.9|5877.7|5875.9|5884.7|5882.9|5877.3|5875.5|281
1698912300000|2023-11-02 08:05:00|5877.6|5875.8|5876.2|5874.4|5879.6|5877.8|5874.3|5872.3|297
1698912600000|2023-11-02 08:10:00|5876.3|5874.5|5878.2|5876.4|5878.7|5876.9|5875.9|5874.1|290
1698912900000|2023-11-02 08:15:00|5878.3|5876.5|5880.9|5877.9|5881.2|5878.2|5878.2|5875.2|323
1698913200000|2023-11-02 08:20:00|5881|5878|5881.7|5879.9|5882.2|5880|5878.5|5875.5|246
1698913500000|2023-11-02 08:25:00|5881.6|5879.8|5881.7|5879.9|5883.2|5881.4|5880.7|5878.9|235
1698913800000|2023-11-02 08:30:00|5881.6|5879.8|5883.6|5881.8|5884.3|5882.5|5880.7|5878.9|170
1698914100000|2023-11-02 08:35:00|5883.7|5881.9|5888.1|5886.3|5888.2|5886.4|5883.6|5881.8|226
1698914400000|2023-11-02 08:40:00|5888.2|5886.4|5890.2|5888.4|5892.9|5890.4|5888.2|5886.4|236
1698914700000|2023-11-02 08:45:00|5890|5888.2|5887.1|5884.1|5890.2|5888.4|5886.1|5883.6|190
1698915000000|2023-11-02 08:50:00|5887|5884|5886.5|5883.5|5888.1|5885.7|5885.1|5883.2|162
1698915300000|2023-11-02 08:55:00|5886.4|5883.4|5888.4|5885.4|5888.8|5886.4|5885.4|5883|173
1698915600000|2023-11-02 09:00:00|5888.1|5886.3|5889.2|5887.4|5889.9|5888.1|5887.8|5885.7|245
1698915900000|2023-11-02 09:05:00|5889.3|5887.5|5889.1|5887.3|5890.6|5888.5|5889|5887|197
1698916200000|2023-11-02 09:10:00|5889|5887.2|5894.3|5892.5|5894.8|5893|5888.4|5886.6|259
1698916500000|2023-11-02 09:15:00|5894.9|5893.1|5897.7|5895.9|5898.3|5896.5|5893.8|5892|225
1698916800000|2023-11-02 09:20:00|5897.8|5896|5900.8|5899|5901|5899.2|5897.3|5894.9|260
1698917100000|2023-11-02 09:25:00|5900.9|5899.1|5904.6|5901.6|5904.6|5901.6|5899.7|5897.5|262
1698917400000|2023-11-02 09:30:00|5904.5|5901.5|5904.9|5903.1|5906|5903.6|5904|5901.5|244
1698917700000|2023-11-02 09:35:00|5904.8|5903|5906.3|5904.5|5908.5|5906.1|5904.3|5902.3|234
1698918000000|2023-11-02 09:40:00|5905.8|5904|5905.8|5904|5907.8|5906|5904.8|5903|237
1698918300000|2023-11-02 09:45:00|5905.9|5904.1|5906|5903|5907.3|5905.4|5904.2|5901.9|230
1698918600000|2023-11-02 09:50:00|5906.1|5903.1|5907.7|5905.9|5908|5906.2|5905.4|5902.9|250
1698918900000|2023-11-02 09:55:00|5907.8|5906|5905.9|5904.1|5908|5906.2|5905.3|5903.5|221
1698919200000|2023-11-02 10:00:00|5905.8|5904|5902.6|5900.8|5906.7|5904.9|5902.1|5900.3|240
1698919500000|2023-11-02 10:05:00|5902.5|5900.7|5901.1|5899.3|5903.7|5901.9|5901|5899.2|205
1698919800000|2023-11-02 10:10:00|5901|5899.2|5899.6|5897.8|5902.9|5901.1|5899|5897.2|223
1698920100000|2023-11-02 10:15:00|5899.7|5897.9|5899.6|5897.8|5901.4|5899.6|5898.5|5896.7|185
1698920400000|2023-11-02 10:20:00|5899.5|5897.7|5902.1|5900.3|5902.6|5900.8|5898.5|5896.7|200
1698920700000|2023-11-02 10:25:00|5902|5900.2|5902.2|5900.4|5902.8|5901|5901.3|5899.5|130
1698921000000|2023-11-02 10:30:00|5902.3|5900.5|5901.2|5899.4|5902.7|5900.9|5900.7|5898.9|155
1698921300000|2023-11-02 10:35:00|5901.5|5899.7|5905.2|5903.4|5905.2|5903.4|5901.3|5899.5|155
1698921600000|2023-11-02 10:40:00|5905.1|5903.3|5907.9|5904.9|5908|5905.5|5905|5903.2|160
1698921900000|2023-11-02 10:45:00|5907.8|5904.8|5906.9|5903.9|5907.8|5905.4|5904.6|5902.8|146
1698922200000|2023-11-02 10:50:00|5906.8|5903.8|5907.8|5906|5909|5907.2|5906|5903.7|185
1698922500000|2023-11-02 10:55:00|5907.9|5906.1|5909.1|5907.3|5909.7|5907.9|5907.4|5905.6|144
1698922800000|2023-11-02 11:00:00|5909.4|5907.6|5907.9|5906.1|5910.5|5908.7|5907.9|5906.1|141
1698923100000|2023-11-02 11:05:00|5907.8|5906|5906.6|5904.8|5908.2|5906.4|5905.6|5903.8|166
1698923400000|2023-11-02 11:10:00|5906.5|5904.7|5907.2|5905.4|5907.2|5905.4|5905.2|5903.4|174
1698923700000|2023-11-02 11:15:00|5907.1|5905.3|5905.4|5903.6|5907.6|5905.8|5905.3|5903.5|181
1698924000000|2023-11-02 11:20:00|5905.3|5903.5|5902|5900.2|5905.8|5904|5901.9|5900.1|168
1698924300000|2023-11-02 11:25:00|5902.1|5900.3|5901.6|5899.8|5903.6|5901.8|5901.2|5899.4|182
1698924600000|2023-11-02 11:30:00|5901.7|5899.9|5900|5898.2|5903.1|5901.3|5900|5898.2|181
1698924900000|2023-11-02 11:35:00|5900.1|5898.3|5898.5|5896.7|5900.5|5898.7|5898.5|5896.6|199
1698925200000|2023-11-02 11:40:00|5898.6|5896.8|5897.5|5895.7|5899.7|5897.9|5897.4|5895.2|143
1698925500000|2023-11-02 11:45:00|5897.6|5895.8|5897.8|5896|5899.2|5897.4|5896.2|5894.4|137
1698925800000|2023-11-02 11:50:00|5898.1|5896.3|5900.7|5898.9|5900.9|5899.1|5897.2|5895.4|165
1698926100000|2023-11-02 11:55:00|5900.6|5898.8|5897.9|5894.9|5900.8|5899|5897.2|5894.8|213
1698926400000|2023-11-02 12:00:00|5898.2|5895.2|5897.2|5895.4|5902.7|5900.1|5897|5895.2|282
1698926700000|2023-11-02 12:05:00|5897.1|5895.3|5899.3|5897.5|5899.9|5898.1|5896.8|5895|244
1698927000000|2023-11-02 12:10:00|5899.2|5897.4|5902.8|5901|5902.9|5901.1|5898.8|5897|321
1698927300000|2023-11-02 12:15:00|5902.7|5900.9|5903|5901.2|5904.6|5902.8|5900.4|5898.6|302
1698927600000|2023-11-02 12:20:00|5903.1|5901.3|5901.3|5899.5|5903.4|5901.6|5899.8|5898|347
1698927900000|2023-11-02 12:25:00|5901.2|5899.4|5902.2|5898.2|5903.6|5899.9|5900.1|5897.8|255
1698928200000|2023-11-02 12:30:00|5903.1|5899.1|5902.2|5900.4|5910.5|5907.5|5902.2|5899.1|512
1698928500000|2023-11-02 12:35:00|5901.9|5900.1|5906.9|5905.1|5906.9|5905.1|5900.7|5898.9|501
1698928800000|2023-11-02 12:40:00|5907.1|5905.3|5908.7|5906.9|5909|5906.9|5903.9|5901.6|452
1698929100000|2023-11-02 12:45:00|5908.8|5907|5913.5|5911.7|5913.5|5911.7|5907.8|5905.9|371
1698929400000|2023-11-02 12:50:00|5913.6|5911.8|5914.2|5912.4|5916.2|5913.9|5913|5911.2|334
1698929700000|2023-11-02 12:55:00|5914.3|5912.5|5916.9|5915.1|5918.2|5916.4|5913.4|5911.6|334
1698930000000|2023-11-02 13:00:00|5917|5915.2|5911.4|5909.6|5917.8|5915.5|5911.3|5909.5|448
1698930300000|2023-11-02 13:05:00|5911.3|5909.5|5909.5|5907.7|5913|5910.6|5908.5|5906.7|323
1698930600000|2023-11-02 13:10:00|5909.4|5907.6|5911.8|5910|5913.5|5911.7|5908.8|5907|309
1698930900000|2023-11-02 13:15:00|5911.7|5909.9|5904.4|5902.6|5911.8|5910|5902.7|5900.9|305
1698931200000|2023-11-02 13:20:00|5904.3|5902.5|5901.5|5899.7|5904.5|5902.7|5901.3|5899.5|298
1698931500000|2023-11-02 13:25:00|5901.7|5899.9|5903.9|5902.1|5904.3|5902.5|5900.7|5898.9|300
1698931800000|2023-11-02 13:30:00|5904|5902.2|5906.2|5904.4|5906.3|5904.5|5902.2|5900.3|386
1698932100000|2023-11-02 13:35:00|5905.9|5904.1|5906|5904.2|5908.1|5906.3|5904.6|5902.8|391
1698932400000|2023-11-02 13:40:00|5905.9|5904.1|5899.5|5897.7|5906.9|5905.1|5897.9|5896.1|394
1698932700000|2023-11-02 13:45:00|5899.6|5897.8|5898.6|5896.8|5900.3|5898.5|5897.6|5895.8|332
1698933000000|2023-11-02 13:50:00|5898.8|5897|5897.3|5895.5|5901.1|5899.3|5897.2|5895.4|340
1698933300000|2023-11-02 13:55:00|5897.4|5895.6|5900.8|5897.8|5904.2|5901.9|5897.4|5895.6|294
1698933600000|2023-11-02 14:00:00|5901|5898|5895.9|5892.9|5901.2|5898.2|5894.9|5892.3|455
1698933900000|2023-11-02 14:05:00|5895.8|5892.8|5888.2|5886.4|5896.3|5893.9|5888|5886.2|347
1698934200000|2023-11-02 14:10:00|5888.1|5886.3|5889|5887.2|5890.4|5888.6|5886.4|5884.6|329
1698934500000|2023-11-02 14:15:00|5888.9|5887.1|5891.8|5890|5893.7|5891.2|5887.8|5886|307
1698934800000|2023-11-02 14:20:00|5892.2|5890.4|5891.4|5889.6|5893.1|5891.3|5890.8|5889|238
1698935100000|2023-11-02 14:25:00|5891.3|5889.5|5888.7|5886.9|5891.8|5890|5887.7|5885.9|310
1698935400000|2023-11-02 14:30:00|5888.8|5887|5888.2|5886.4|5888.8|5887|5884.3|5882.4|391
1698935700000|2023-11-02 14:35:00|5888.4|5886.6|5890.2|5888.4|5890.6|5888.8|5884.7|5882.9|327
1698936000000|2023-11-02 14:40:00|5890.3|5888.5|5892.8|5891|5893.3|5891.5|5889.7|5887.9|335
1698936300000|2023-11-02 14:45:00|5892.7|5890.9|5890.8|5889|5892.7|5890.9|5889.7|5887.9|310
1698936600000|2023-11-02 14:50:00|5890.9|5889.1|5891|5889.2|5892.2|5890.4|5889.3|5887.5|275
1698936900000|2023-11-02 14:55:00|5891.2|5889.4|5890.3|5888.5|5892.2|5890.4|5889.9|5888.1|317
1698937200000|2023-11-02 15:00:00|5890.5|5888.7|5888.8|5887|5890.8|5889|5885.7|5883.9|366
1698937500000|2023-11-02 15:05:00|5888.9|5887.1|5890.4|5888.6|5890.7|5888.9|5888.7|5886.9|303
1698937800000|2023-11-02 15:10:00|5890.3|5888.5|5886.8|5885|5891.8|5890|5886.5|5884.7|299
1698938100000|2023-11-02 15:15:00|5886.9|5885.1|5885.2|5883.4|5887.4|5885.6|5883.3|5881.5|363
1698938400000|2023-11-02 15:20:00|5885.1|5883.3|5884.1|5882.3|5886.7|5884.9|5883.1|5881.3|237
1698938700000|2023-11-02 15:25:00|5884|5882.2|5882.3|5880.5|5885.2|5883.4|5881|5879.2|304
1698939000000|2023-11-02 15:30:00|5882.2|5880.4|5883.8|5882|5883.8|5882|5879.9|5878.1|298
1698939300000|2023-11-02 15:35:00|5883.7|5881.9|5887.3|5884.3|5888|5885.7|5883.5|5881.6|306
1698939600000|2023-11-02 15:40:00|5887.2|5884.2|5888.8|5887|5889.6|5887.2|5886.2|5883.2|293
1698939900000|2023-11-02 15:45:00|5888.9|5887.1|5886.8|5885|5889.3|5887.5|5886.3|5884.5|281
1698940200000|2023-11-02 15:50:00|5886.9|5885.1|5885.5|5883.7|5886.9|5885.1|5883.3|5881.5|335
1698940500000|2023-11-02 15:55:00|5885.4|5883.6|5885.7|5883.9|5887.2|5885.4|5885.3|5883.5|312
1698940800000|2023-11-02 16:00:00|5885.6|5883.8|5884.3|5882.5|5885.9|5884.1|5883.5|5881.7|272
1698941100000|2023-11-02 16:05:00|5884.6|5882.8|5885.6|5883.8|5886.1|5884.3|5880.7|5878.9|350
1698941400000|2023-11-02 16:10:00|5885.8|5884|5885.3|5883.5|5886.8|5885|5883.2|5881.4|334
1698941700000|2023-11-02 16:15:00|5885.2|5883.4|5885|5882|5886.2|5884|5882.7|5880.4|333
1698942000000|2023-11-02 16:20:00|5884.9|5881.9|5882.9|5879.9|5884.9|5881.9|5881.8|5879.3|221
1698942300000|2023-11-02 16:25:00|5882.3|5880.5|5883.2|5881.4|5883.2|5881.4|5878.7|5876.6|306
1698942600000|2023-11-02 16:30:00|5883.3|5881.5|5884|5882.2|5885.5|5883.7|5883.2|5881.2|254
1698942900000|2023-11-02 16:35:00|5883.9|5882.1|5884.8|5883|5886.4|5884.6|5883.7|5881.9|216
1698943200000|2023-11-02 16:40:00|5884.7|5882.9|5885.2|5883.4|5885.8|5884|5883|5881.2|222
1698943500000|2023-11-02 16:45:00|5885|5883.2|5886.2|5884.4|5886.7|5884.9|5883.6|5881.8|201
1698943800000|2023-11-02 16:50:00|5886.3|5884.5|5883.2|5881.4|5886.8|5885|5883.2|5881.4|183
1698944100000|2023-11-02 16:55:00|5883.3|5881.5|5881.9|5880.1|5884|5881.5|5881.4|5879.6|250
1698944400000|2023-11-02 17:00:00|5882|5880.2|5884.9|5883.1|5885.9|5884.1|5881.5|5879.7|238
1698944700000|2023-11-02 17:05:00|5885|5883.2|5887.6|5885.8|5887.8|5886|5884.7|5882.9|167
1698945000000|2023-11-02 17:10:00|5887.7|5885.9|5889.8|5888|5890.5|5888.3|5887.4|5885.6|159
1698945300000|2023-11-02 17:15:00|5889.7|5887.9|5890.2|5888.4|5890.8|5889|5889|5886.9|211
1698945600000|2023-11-02 17:20:00|5890.3|5888.5|5889.1|5887.3|5890.6|5888.7|5887.9|5885.5|215
1698945900000|2023-11-02 17:25:00|5889|5887.2|5890.9|5887.9|5891|5888.5|5888.1|5885.9|154
1698946200000|2023-11-02 17:30:00|5891|5888|5893|5891.2|5893.9|5891.7|5890.7|5888|202
1698946500000|2023-11-02 17:35:00|5892.7|5890.9|5892.8|5891|5893.1|5891.3|5891.3|5889.1|143
1698946800000|2023-11-02 17:40:00|5892.7|5890.9|5892.6|5890.8|5892.7|5890.9|5891.5|5889.7|130
1698947100000|2023-11-02 17:45:00|5892.5|5890.7|5893.6|5891.8|5894.5|5892.7|5892.2|5890.1|164
1698947400000|2023-11-02 17:50:00|5893.5|5891.7|5894.4|5892.6|5894.9|5893.1|5892.8|5891|182
1698947700000|2023-11-02 17:55:00|5894.5|5892.7|5895.4|5892.4|5895.6|5893.6|5894.3|5891.8|213
1698948000000|2023-11-02 18:00:00|5895.5|5892.5|5895.1|5892.1|5895.7|5892.7|5893.6|5890.6|246
1698948300000|2023-11-02 18:05:00|5895.2|5892.2|5893.6|5890.6|5895.4|5892.4|5892.3|5889.9|173
1698948600000|2023-11-02 18:10:00|5893.7|5890.7|5893.6|5891.8|5894.8|5893|5892.8|5890.3|178
1698948900000|2023-11-02 18:15:00|5893.7|5891.9|5894.8|5893|5895.3|5893.5|5893.2|5891.4|177
1698949200000|2023-11-02 18:20:00|5894.7|5892.9|5894.5|5892.7|5894.9|5893.1|5893.1|5891.3|196
1698949500000|2023-11-02 18:25:00|5894.4|5892.6|5893.7|5891.9|5894.4|5892.6|5892.9|5891.1|200
1698949800000|2023-11-02 18:30:00|5893.6|5891.8|5892.9|5891.1|5893.9|5892.1|5892|5890.2|103
1698950100000|2023-11-02 18:35:00|5893|5891.2|5894.6|5892.8|5894.6|5892.8|5893|5891.2|99
1698950400000|2023-11-02 18:40:00|5894.9|5893.1|5895.9|5894.1|5896.4|5894.6|5894.3|5892.5|167
1698950700000|2023-11-02 18:45:00|5895.8|5894|5895.4|5893.6|5897.8|5895.9|5894.9|5893.1|95
1698951000000|2023-11-02 18:50:00|5895.5|5893.7|5894.4|5892.6|5895.6|5893.7|5894|5892.2|97
1698951300000|2023-11-02 18:55:00|5894.5|5892.7|5896.6|5894.8|5896.9|5895.1|5894.5|5892.7|114
1698951600000|2023-11-02 19:00:00|5896.5|5894.7|5895.3|5893.5|5897.4|5895.6|5895.2|5893.4|150
1698951900000|2023-11-02 19:05:00|5895.2|5893.4|5895.8|5894|5896.7|5894.9|5894.8|5893|147
1698952200000|2023-11-02 19:10:00|5895.9|5894.1|5896.3|5894.5|5896.3|5894.5|5894.9|5893.1|135
1698952500000|2023-11-02 19:15:00|5896.2|5894.4|5896.4|5894.6|5896.8|5895|5895.2|5893.4|131
1698952800000|2023-11-02 19:20:00|5896.5|5894.7|5896.3|5894.5|5897|5895.2|5896.1|5894.3|124
1698953100000|2023-11-02 19:25:00|5896.4|5894.6|5896.4|5894.6|5897.5|5895.7|5896.2|5894.4|122
1698953400000|2023-11-02 19:30:00|5896.3|5894.5|5895.3|5893.5|5896.4|5894.6|5895.3|5893.5|117
1698953700000|2023-11-02 19:35:00|5895.4|5893.6|5896.7|5894.9|5896.8|5895|5894.7|5892.9|122
1698954000000|2023-11-02 19:40:00|5896.8|5895|5896.4|5894.6|5897.7|5895.9|5895.4|5893.6|156
1698954300000|2023-11-02 19:45:00|5896.3|5894.5|5896.4|5894.6|5896.5|5894.7|5894|5892.2|170
1698954600000|2023-11-02 19:50:00|5896.3|5894.5|5897.5|5895.7|5897.8|5896|5896.1|5894.3|131
1698954900000|2023-11-02 19:55:00|5897.4|5895.6|5898.3|5896.5|5898.3|5896.5|5896.8|5895|146
1698955200000|2023-11-02 20:00:00|5898|5896.2|5896.9|5895.1|5898.9|5896.6|5896.8|5895|125
1698955500000|2023-11-02 20:05:00|5897|5895.2|5896.5|5894.7|5897.2|5895.4|5896.3|5894.5|70
1698955800000|2023-11-02 20:10:00|5896.4|5894.6|5895.3|5893.5|5896.6|5894.8|5895.3|5893.5|69
1698956100000|2023-11-02 20:15:00|5895.4|5893.6|5894.7|5892.9|5895.7|5893.9|5894.7|5892.9|118
1698956400000|2023-11-02 20:20:00|5894.8|5893|5895.8|5894|5896.6|5894.2|5894.7|5892.9|104
1698956700000|2023-11-02 20:25:00|5895.9|5894.1|5896.8|5895|5897|5895.2|5895.7|5893.9|80
1698957000000|2023-11-02 20:30:00|5896.4|5894.6|5897.1|5895.3|5897.7|5895.6|5896.3|5894.3|157
1698957300000|2023-11-02 20:35:00|5897.2|5895.4|5898.3|5896.5|5898.4|5896.6|5897.1|5895.3|123
1698957600000|2023-11-02 20:40:00|5898.4|5896.6|5899.3|5896.3|5899.5|5897.2|5898.1|5895.7|88
1698957900000|2023-11-02 20:45:00|5898.7|5896.9|5898.6|5896.8|5899.8|5897.3|5898.6|5896.2|98
1698958200000|2023-11-02 20:50:00|5898.7|5896.9|5898.9|5895.9|5899.5|5896.9|5898.1|5895.1|136
1698958500000|2023-11-02 20:55:00|5899|5896|5900.3|5897.3|5900.3|5897.3|5899|5896|155
1698958800000|2023-11-02 21:00:00|5901.5|5897.5|5900|5896.7|5901.7|5898.2|5899.9|5896.4|29
1698959100000|2023-11-02 21:05:00|5900.2|5897.1|5900.2|5897.2|5900.5|5897.3|5899.9|5896.2|22
1698959400000|2023-11-02 21:10:00|5900.3|5897.3|5900.1|5896.9|5900.5|5897.4|5899.9|5896.4|42
1698959700000|2023-11-02 21:15:00|5900.2|5897|5899.9|5896.9|5900.5|5897.2|5899.9|5896.4|36
1698960000000|2023-11-02 21:20:00|5900|5897|5900.5|5896.5|5900.5|5897.2|5899.7|5896.3|81
1698960300000|2023-11-02 21:25:00|5899.9|5896.9|5897|5893|5900.4|5896.9|5896.1|5892.1|103
1698960600000|2023-11-02 21:30:00|5896.9|5893.1|5897.7|5894.7|5898.3|5895.3|5896.9|5893.1|124
1698960900000|2023-11-02 21:35:00|5897.8|5894.8|5901.2|5897.2|5901.5|5897.5|5897.8|5894.8|142
1698961200000|2023-11-02 21:40:00|5901.1|5897.1|5900.5|5897.5|5901.2|5897.8|5899.7|5896.7|168
1698961500000|2023-11-02 21:45:00|5900.3|5897.2|5900.7|5897.7|5902.4|5898.5|5900.2|5897.2|202
1698961800000|2023-11-02 21:50:00|5900.6|5897.6|5900.4|5897.4|5901.2|5898.1|5900.2|5897.1|85
1698962100000|2023-11-02 21:55:00|5901.3|5896.5|5902|5896.2|5902.4|5896.6|5900.8|5895.9|90
1698962400000|2023-11-02 22:00:00|5902.4|5896.6|5901.9|5897.1|5902.5|5897.4|5900.4|5895.5|143
1698962700000|2023-11-02 22:05:00|5901.8|5897|5901.6|5896.8|5902.1|5897.3|5901.5|5896.7|50
1698963000000|2023-11-02 22:10:00|5901.7|5896.9|5901.6|5896.8|5901.8|5897|5901.4|5896.6|27
1698963300000|2023-11-02 22:15:00|5901.5|5896.7|5901.8|5897|5902.8|5898|5901.4|5896.6|90
1698963600000|2023-11-02 22:20:00|5901.7|5896.9|5901|5896.2|5902.3|5897.5|5900.9|5896.1|87
1698963900000|2023-11-02 22:25:00|5900.9|5896.1|5899.9|5895.1|5901.4|5896.6|5899.9|5895.1|84
1698964200000|2023-11-02 22:30:00|5899.8|5895|5899.2|5894.4|5900.3|5895.5|5899.2|5894.4|73
1698964500000|2023-11-02 22:35:00|5899.1|5894.3|5898|5893.2|5899.1|5894.3|5897|5892.2|55
1698964800000|2023-11-02 22:40:00|5897.9|5893.1|5897.1|5892.3|5898.2|5893.4|5897.1|5892.3|47
1698965100000|2023-11-02 22:45:00|5897.2|5892.4|5899.1|5894.3|5899.8|5895|5897.1|5892.3|49
1698965400000|2023-11-02 22:50:00|5899.3|5894.5|5899.5|5894.7|5899.7|5894.9|5899|5894.2|42
1698965700000|2023-11-02 22:55:00|5899.4|5894.6|5898.2|5893.4|5900.2|5895.4|5898.1|5893.3|88
1698966000000|2023-11-02 23:00:00|5898.5|5893.7|5898.8|5894|5898.8|5894|5896.6|5892.3|77
1698966300000|2023-11-02 23:05:00|5897.9|5894.9|5897.6|5894.6|5898.4|5895.4|5897.6|5894.6|80
1698966600000|2023-11-02 23:10:00|5897.7|5894.7|5896.4|5893.4|5897.9|5894.9|5895.8|5892.8|71
1698966900000|2023-11-02 23:15:00|5896.3|5893.3|5896.4|5893.4|5897.6|5894.6|5896.3|5893.3|76
1698967200000|2023-11-02 23:20:00|5896.5|5893.5|5896.1|5893.1|5896.7|5893.7|5895.5|5892.5|83
1698967500000|2023-11-02 23:25:00|5896.2|5893.2|5896.2|5893.2|5896.4|5893.5|5895.3|5892.8|56
1698967800000|2023-11-02 23:30:00|5896.3|5893.3|5897.3|5894.3|5897.4|5894.4|5896.2|5893.2|58
1698968100000|2023-11-02 23:35:00|5896.9|5893.9|5895.8|5892.8|5896.9|5893.9|5895.8|5892.8|55
1698968400000|2023-11-02 23:40:00|5895.9|5892.9|5896.1|5893.1|5897.3|5894.3|5895.8|5892.8|81
1698968700000|2023-11-02 23:45:00|5896.2|5893.2|5897.7|5894.7|5897.7|5894.7|5896.1|5893.1|70
1698969000000|2023-11-02 23:50:00|5897.6|5894.6|5897.4|5894.4|5897.8|5894.8|5897|5894|77
1698969300000|2023-11-02 23:55:00|5897.5|5894.5|5897.1|5894.1|5897.5|5894.5|5896.5|5893.5|80
1698969600000|2023-11-03 00:00:00|5897.2|5894.2|5898.1|5895.1|5898.4|5895.5|5897.2|5894.2|99
1698969900000|2023-11-03 00:05:00|5898|5895|5899.8|5896.8|5900.2|5897.2|5897.6|5894.6|122
1698970200000|2023-11-03 00:10:00|5899.9|5896.9|5900.5|5898.7|5901.6|5899.8|5899.4|5896.7|111
1698970500000|2023-11-03 00:15:00|5900.4|5898.6|5898.7|5896.9|5900.4|5898.6|5898.5|5896.1|104
1698970800000|2023-11-03 00:20:00|5898.6|5896.8|5896.3|5894.5|5899.7|5897|5896.3|5894|111
1698971100000|2023-11-03 00:25:00|5896.2|5894.4|5888.7|5885.7|5896.2|5894.4|5888.7|5885.7|172
1698971400000|2023-11-03 00:30:00|5888.8|5885.8|5888.3|5885.3|5889.4|5886.4|5886.6|5883.6|140
1698971700000|2023-11-03 00:35:00|5888.4|5885.4|5889.9|5886.9|5890|5887|5887.8|5885.2|98
1698972000000|2023-11-03 00:40:00|5890|5887|5889.3|5886.3|5890.9|5888.4|5888.5|5886.2|117
1698972300000|2023-11-03 00:45:00|5889.4|5886.4|5887.1|5885.3|5889.4|5887|5887|5885.2|110
1698972600000|2023-11-03 00:50:00|5887.2|5885.4|5887.1|5885.3|5887.6|5885.8|5886.7|5884.9|86
1698972900000|2023-11-03 00:55:00|5887.2|5885.4|5888.8|5887|5889.1|5887.3|5887.1|5885.3|121
1698973200000|2023-11-03 01:00:00|5888.7|5886.9|5888.1|5886.3|5889|5887.2|5886.2|5884.2|197
1698973500000|2023-11-03 01:05:00|5888.6|5885.6|5887.9|5886.1|5888.8|5886.6|5885.6|5883.8|120
1698973800000|2023-11-03 01:10:00|5888|5886.2|5888.8|5887|5890.8|5889|5888|5886.2|178
1698974100000|2023-11-03 01:15:00|5889.3|5886.3|5891.7|5888.7|5891.8|5889.1|5888.5|5885.8|202
1698974400000|2023-11-03 01:20:00|5891.6|5888.6|5890.6|5888.8|5892.7|5890.8|5889.9|5888.1|209
1698974700000|2023-11-03 01:25:00|5890.5|5888.7|5891|5888|5891.3|5888.7|5888.9|5885.9|151
1698975000000|2023-11-03 01:30:00|5890.8|5887.8|5892.5|5890.7|5893.2|5890.7|5890.2|5887.2|263
1698975300000|2023-11-03 01:35:00|5892.6|5890.8|5892.5|5890.7|5894.5|5892.7|5891.4|5888.9|230
1698975600000|2023-11-03 01:40:00|5892.4|5890.6|5895.2|5892.2|5896.3|5893.3|5892.4|5890.6|180
1698975900000|2023-11-03 01:45:00|5894.7|5891.7|5893.1|5891.3|5895.2|5893.4|5892.8|5890.7|194
1698976200000|2023-11-03 01:50:00|5893.2|5891.4|5892.8|5889.8|5894|5892.2|5891.5|5888.5|150
1698976500000|2023-11-03 01:55:00|5892.9|5889.9|5891.7|5888.7|5893.6|5890.6|5891.6|5888.6|150
1698976800000|2023-11-03 02:00:00|5891.8|5888.8|5892.3|5889.3|5893.6|5890.6|5891.7|5888.7|154
1698977100000|2023-11-03 02:05:00|5892.2|5889.2|5894.9|5891.9|5895.7|5892.7|5891.2|5889.1|179
1698977400000|2023-11-03 02:10:00|5894.8|5891.8|5894.8|5893|5895.9|5893.4|5893|5890.6|125
1698977700000|2023-11-03 02:15:00|5894.9|5893.1|5892.2|5890.4|5896|5893.8|5892.1|5889.9|145
1698978000000|2023-11-03 02:20:00|5892.1|5890.3|5892.3|5890.5|5893.5|5891.7|5892.1|5890.3|143
1698978300000|2023-11-03 02:25:00|5892.6|5890.8|5895.1|5892.1|5895.3|5892.7|5892.3|5890.5|176
1698978600000|2023-11-03 02:30:00|5895|5892|5897.4|5894.4|5898.7|5896|5894.2|5891.9|194
1698978900000|2023-11-03 02:35:00|5897.5|5894.5|5900.6|5897.6|5901.2|5898.2|5895.6|5893.1|196
1698979200000|2023-11-03 02:40:00|5900.7|5897.7|5897.8|5896|5901.3|5898.9|5897.3|5894.8|214
1698979500000|2023-11-03 02:45:00|5897.9|5896.1|5894.2|5892.4|5898|5896.2|5893.2|5891.4|187
1698979800000|2023-11-03 02:50:00|5894.3|5892.5|5895.6|5893.8|5895.9|5893.9|5893.9|5891.3|188
1698980100000|2023-11-03 02:55:00|5895.7|5893.9|5896.3|5894.5|5897.7|5895.9|5895.6|5893.5|174
1698980400000|2023-11-03 03:00:00|5896.2|5894.4|5894.6|5892.8|5896.9|5895.1|5894.6|5892.8|137
1698980700000|2023-11-03 03:05:00|5894.5|5892.7|5896|5893|5896.9|5894.1|5893.7|5891.8|171
1698981000000|2023-11-03 03:10:00|5895.9|5892.9|5895.6|5892.6|5897.1|5894.9|5894.7|5892.4|159
1698981300000|2023-11-03 03:15:00|5895.5|5892.5|5897|5894|5897.1|5894.5|5894.3|5891.3|121
1698981600000|2023-11-03 03:20:00|5897.1|5894.1|5900.7|5898.9|5902.3|5899.3|5897.1|5894.1|141
1698981900000|2023-11-03 03:25:00|5900.6|5898.8|5901.3|5899.5|5901.6|5899.8|5900.2|5898.4|111
1698982200000|2023-11-03 03:30:00|5901|5899.2|5899.7|5897.9|5901.7|5899.2|5899.5|5897.4|123
1698982500000|2023-11-03 03:35:00|5899.5|5897.7|5900.2|5897.2|5900.6|5898.8|5899.2|5896.7|121
1698982800000|2023-11-03 03:40:00|5900.1|5897.1|5898.8|5895.8|5900.2|5897.7|5898.4|5895.7|113
1698983100000|2023-11-03 03:45:00|5898.9|5895.9|5898.4|5895.4|5899|5896.5|5897.3|5894.7|138
1698983400000|2023-11-03 03:50:00|5897.8|5896|5897.8|5894.8|5899|5896.5|5897.5|5894.5|107
1698983700000|2023-11-03 03:55:00|5897.7|5894.7|5897.4|5895.6|5897.9|5895.7|5896.8|5894.5|44
1698984000000|2023-11-03 04:00:00|5897.3|5895.5|5900.1|5897.1|5900.5|5897.7|5896.8|5894.5|92
1698984300000|2023-11-03 04:05:00|5900|5897|5899.1|5896.1|5900|5897.5|5898.3|5896|116
1698984600000|2023-11-03 04:10:00|5899.2|5896.2|5899.2|5896.2|5899.4|5897.2|5898.4|5896|86
1698984900000|2023-11-03 04:15:00|5899.3|5896.3|5899.8|5896.8|5900.4|5897.4|5899.2|5896.2|106
1698985200000|2023-11-03 04:20:00|5899.9|5896.9|5899.8|5896.8|5900|5897|5899|5896|64
1698985500000|2023-11-03 04:25:00|5899.9|5896.9|5897.9|5896.1|5900|5897|5897.8|5895.9|40
1698985800000|2023-11-03 04:30:00|5898|5896.2|5897.6|5894.6|5898.3|5896.5|5897.4|5894.6|49
1698986100000|2023-11-03 04:35:00|5897.7|5894.7|5896.5|5893.5|5897.7|5894.7|5896.2|5893.2|62
1698986400000|2023-11-03 04:40:00|5896.4|5893.4|5898.4|5896.6|5898.9|5896.9|5895.9|5893|88
1698986700000|2023-11-03 04:45:00|5898.5|5896.7|5899.4|5897.6|5899.5|5897.7|5898.3|5896.5|68
1698987000000|2023-11-03 04:50:00|5899.3|5897.5|5899.8|5898|5901.5|5899.2|5899.3|5896.9|98
1698987300000|2023-11-03 04:55:00|5899.9|5898.1|5900.5|5897.5|5901.1|5899.3|5899.1|5896.9|96
1698987600000|2023-11-03 05:00:00|5900.7|5897.7|5901.4|5899.6|5903.1|5900.6|5900.7|5897.7|106
1698987900000|2023-11-03 05:05:00|5901.9|5898.9|5903|5900|5903.1|5900.6|5901.4|5898.4|101
1698988200000|2023-11-03 05:10:00|5902.9|5899.9|5901.7|5899.9|5904|5901.6|5901.3|5899.1|89
1698988500000|2023-11-03 05:15:00|5901.3|5899.5|5901.3|5899.5|5902.6|5899.7|5900.4|5898.3|78
1698988800000|2023-11-03 05:20:00|5901.2|5899.4|5900.8|5897.8|5901.7|5899.4|5899.8|5897.3|114
1698989100000|2023-11-03 05:25:00|5901|5898|5900.2|5898.4|5901|5898.9|5899.8|5897.3|78
1698989400000|2023-11-03 05:30:00|5900.3|5898.5|5903.5|5901.7|5903.6|5901.8|5900|5897.8|129
1698989700000|2023-11-03 05:35:00|5903.4|5901.6|5904.4|5901.4|5904.5|5901.7|5902.8|5899.8|71
1698990000000|2023-11-03 05:40:00|5904.3|5901.3|5903.9|5900.9|5905|5902.6|5903.4|5900.7|102
1698990300000|2023-11-03 05:45:00|5903.8|5900.8|5905|5902|5905.5|5903.1|5903.3|5900.8|126
1698990600000|2023-11-03 05:50:00|5904.9|5901.9|5904.6|5902.8|5905|5903|5903.8|5901.9|72
1698990900000|2023-11-03 05:55:00|5904.7|5902.9|5905.8|5904|5906.7|5904.9|5904.6|5902.8|109
1698991200000|2023-11-03 06:00:00|5905.7|5903.9|5906.8|5905|5906.8|5905|5905.7|5903.9|104
1698991500000|2023-11-03 06:05:00|5907|5905.2|5906.5|5903.5|5907.8|5905.6|5906.3|5903.3|124
1698991800000|2023-11-03 06:10:00|5906.6|5903.6|5907.5|5905.7|5908|5905.9|5906.3|5903.5|79
1698992100000|2023-11-03 06:15:00|5907.4|5905.6|5906.8|5905|5908.7|5906.9|5906.4|5904.6|116
1698992400000|2023-11-03 06:20:00|5906.9|5905.1|5905.7|5903.9|5907.4|5905.1|5905.6|5903.8|90
1698992700000|2023-11-03 06:25:00|5905.8|5904|5905.7|5903.9|5905.9|5904.1|5905.2|5903.4|115
1698993000000|2023-11-03 06:30:00|5905.6|5903.8|5906.4|5904.6|5906.4|5904.6|5905.5|5903.7|78
1698993300000|2023-11-03 06:35:00|5906.3|5904.5|5906.3|5904.5|5906.3|5904.5|5905.1|5903.3|104
1698993600000|2023-11-03 06:40:00|5906.2|5904.4|5908.3|5906.5|5908.4|5906.6|5906|5904.2|51
1698993900000|2023-11-03 06:45:00|5907.9|5906.1|5905.9|5904.1|5908|5906.2|5905.7|5903.9|91
1698994200000|2023-11-03 06:50:00|5905.8|5904|5908.3|5906.5|5908.5|5906.7|5905.8|5903.7|127
1698994500000|2023-11-03 06:55:00|5909|5906|5908.6|5905.6|5909.6|5907.5|5908|5905.4|98
1698994800000|2023-11-03 07:00:00|5908.7|5905.7|5908.3|5906.5|5910|5908.2|5906.8|5905|213
1698995100000|2023-11-03 07:05:00|5908.4|5906.6|5910.4|5908.6|5910.4|5908.6|5907.9|5906.1|152
1698995400000|2023-11-03 07:10:00|5910.3|5908.5|5911.1|5909.3|5913.6|5911.2|5909.3|5907.5|188
1698995700000|2023-11-03 07:15:00|5911.4|5909.6|5911.9|5910.1|5913.1|5911.3|5909.8|5908|162
1698996000000|2023-11-03 07:20:00|5912|5910.2|5912.2|5910.4|5912.8|5910.6|5911.2|5909.1|119
1698996300000|2023-11-03 07:25:00|5912.3|5910.5|5913.5|5911.7|5914.4|5912.3|5912|5909|158
1698996600000|2023-11-03 07:30:00|5913.6|5911.8|5912.3|5910.5|5914.5|5911.8|5911.7|5909.4|143
1698996900000|2023-11-03 07:35:00|5912.2|5910.4|5913.8|5912|5914.2|5912.4|5911|5908.6|144
1698997200000|2023-11-03 07:40:00|5913.6|5911.8|5912.4|5910.6|5915|5913.2|5912.1|5910.3|194
1698997500000|2023-11-03 07:45:00|5912.3|5910.5|5912.8|5911|5914.9|5912.5|5911.6|5909.8|187
1698997800000|2023-11-03 07:50:00|5912.7|5910.9|5909.9|5906.9|5913.4|5911.6|5908.8|5906.4|192
1698998100000|2023-11-03 07:55:00|5909.8|5906.8|5909.4|5907.6|5910.2|5908|5908.4|5906|159
1698998400000|2023-11-03 08:00:00|5909.5|5907.7|5906.1|5904.3|5910.3|5908.5|5905.9|5904.1|256
1698998700000|2023-11-03 08:05:00|5906.2|5904.4|5910.8|5909|5911.1|5909.3|5906.1|5904.3|254
1698999000000|2023-11-03 08:10:00|5910.9|5909.1|5910|5908.2|5911.2|5909.4|5909.4|5907.6|245
1698999300000|2023-11-03 08:15:00|5909.9|5908.1|5908.7|5906.9|5910.8|5909|5908.1|5906.3|177
1698999600000|2023-11-03 08:20:00|5908.6|5906.8|5908.4|5906.6|5909.8|5908|5907.9|5906.1|174
1698999900000|2023-11-03 08:25:00|5908.5|5906.7|5910.2|5908.4|5910.5|5908.7|5907.9|5906.1|139
1699000200000|2023-11-03 08:30:00|5910.1|5908.3|5907.8|5906|5910.1|5908.3|5907|5905.2|160
1699000500000|2023-11-03 08:35:00|5907.9|5906.1|5907.2|5905.4|5908.9|5907.1|5907|5905.2|125
1699000800000|2023-11-03 08:40:00|5907.1|5905.3|5908.6|5906.8|5908.8|5907|5906.3|5904.5|158
1699001100000|2023-11-03 08:45:00|5908.5|5906.7|5908.6|5906.8|5909.7|5907.9|5908.3|5906.5|152
1699001400000|2023-11-03 08:50:00|5908.5|5906.7|5909.4|5907.6|5909.8|5908|5908.4|5906.6|145
1699001700000|2023-11-03 08:55:00|5909.3|5907.5|5909.9|5908.1|5911|5909.2|5908.6|5906.4|162
1699002000000|2023-11-03 09:00:00|5910|5908.2|5908.7|5906.9|5910.4|5908.6|5907.9|5906.1|183
1699002300000|2023-11-03 09:05:00|5908.6|5906.8|5908.9|5905.9|5909.5|5907.7|5907.2|5905.4|133
1699002600000|2023-11-03 09:10:00|5909|5906|5911.4|5908.4|5911.5|5909.1|5908.3|5905.3|178
1699002900000|2023-11-03 09:15:00|5911.3|5908.3|5910.7|5908.9|5911.5|5909.7|5910.3|5908.3|128
1699003200000|2023-11-03 09:20:00|5910.9|5909.1|5910.6|5908.8|5911.9|5910.1|5908.9|5907.1|179
1699003500000|2023-11-03 09:25:00|5910.5|5908.7|5911.2|5909.4|5912|5910|5909.6|5907.8|137
1699003800000|2023-11-03 09:30:00|5911.3|5909.5|5911.5|5909.7|5911.9|5910.1|5910.4|5908.6|101
1699004100000|2023-11-03 09:35:00|5911.4|5909.6|5914|5912.2|5914.5|5912.7|5911.1|5909.3|166
1699004400000|2023-11-03 09:40:00|5913.9|5912.1|5918.7|5916.9|5918.8|5917|5913.9|5912.1|155
1699004700000|2023-11-03 09:45:00|5918.8|5917|5921.2|5919.4|5925.6|5923.4|5917|5914.8|206
1699005000000|2023-11-03 09:50:00|5921.4|5919.6|5921.6|5919.8|5923.6|5921.8|5920.8|5919|132
1699005300000|2023-11-03 09:55:00|5921.8|5920|5919.9|5918.1|5922.4|5920.2|5917.7|5915.5|194
1699005600000|2023-11-03 10:00:00|5920.4|5917.4|5917.8|5916|5920.4|5918|5917.8|5915.8|130
1699005900000|2023-11-03 10:05:00|5917.7|5915.9|5918.4|5916.6|5918.4|5916.6|5917.2|5915.1|113
1699006200000|2023-11-03 10:10:00|5918.3|5916.5|5921.3|5919.5|5922|5920.2|5918.1|5916.3|171
1699006500000|2023-11-03 10:15:00|5921.2|5919.4|5922.1|5920.3|5923|5921.2|5919.9|5918.1|155
1699006800000|2023-11-03 10:20:00|5922|5920.2|5922.6|5920.8|5923.5|5921.2|5921.3|5919.5|103
1699007100000|2023-11-03 10:25:00|5922.7|5920.9|5920.8|5919|5922.7|5920.9|5920.6|5918|163
1699007400000|2023-11-03 10:30:00|5920.9|5919.1|5920.8|5919|5922.8|5920.5|5920.3|5918.2|184
1699007700000|2023-11-03 10:35:00|5920.9|5919.1|5921.4|5919.6|5922.4|5920.6|5920.5|5918.6|156
1699008000000|2023-11-03 10:40:00|5921.5|5919.7|5921.8|5918.8|5922|5919.9|5920.2|5917.8|140
1699008300000|2023-11-03 10:45:00|5921.9|5918.9|5922.6|5919.6|5923.1|5920.1|5921.3|5918.3|118
1699008600000|2023-11-03 10:50:00|5922.5|5919.5|5923.8|5920.8|5923.9|5921.6|5921.8|5919.4|101
1699008900000|2023-11-03 10:55:00|5923.7|5920.7|5922.4|5920.6|5923.9|5921.4|5922.1|5920.1|129
1699009200000|2023-11-03 11:00:00|5922.5|5920.7|5924.3|5922.5|5924.3|5922.5|5921.7|5919.9|138
1699009500000|2023-11-03 11:05:00|5924.2|5922.4|5922.2|5920.4|5924.2|5922.4|5922.1|5920.3|146
1699009800000|2023-11-03 11:10:00|5922.1|5920.3|5921.1|5919.3|5922.3|5920.5|5920.8|5919|105
1699010100000|2023-11-03 11:15:00|5921|5919.2|5923.9|5920.9|5924|5921.9|5921|5919.2|188
1699010400000|2023-11-03 11:20:00|5923.8|5920.8|5922.3|5920.5|5923.8|5921.5|5921.7|5919.9|137
1699010700000|2023-11-03 11:25:00|5922.4|5920.6|5923.2|5921.4|5923.9|5922.1|5921.8|5920|146
1699011000000|2023-11-03 11:30:00|5923.1|5921.3|5924.4|5922.6|5924.4|5922.6|5921.7|5919.9|171
1699011300000|2023-11-03 11:35:00|5924.3|5922.5|5921.7|5919.9|5924.4|5922.6|5920.8|5919|179
1699011600000|2023-11-03 11:40:00|5921.4|5919.6|5922.8|5921|5923.1|5921.3|5920.8|5919|161
1699011900000|2023-11-03 11:45:00|5922.7|5920.9|5921.7|5919.9|5922.8|5921|5920.9|5919.1|133
1699012200000|2023-11-03 11:50:00|5921.8|5920|5922|5920.2|5922.5|5920.7|5920.9|5919.1|154
1699012500000|2023-11-03 11:55:00|5921.9|5920.1|5924.1|5922.3|5924.8|5923|5921.7|5919.9|151
1699012800000|2023-11-03 12:00:00|5924|5922.2|5922.5|5920.7|5924|5922.2|5921.2|5919.4|157
1699013100000|2023-11-03 12:05:00|5922.4|5920.6|5923.4|5921.6|5923.4|5921.6|5921.8|5920|159
1699013400000|2023-11-03 12:10:00|5923.5|5921.7|5923.6|5921.8|5924.1|5922.3|5922.8|5921|206
1699013700000|2023-11-03 12:15:00|5923.5|5921.7|5925.4|5923.6|5926.5|5924.7|5923.4|5921.6|191
1699014000000|2023-11-03 12:20:00|5925.3|5923.5|5926.7|5924.9|5928.5|5926.7|5924.3|5922.5|360
1699014300000|2023-11-03 12:25:00|5926.6|5924.8|5928.4|5924.4|5929.6|5926.6|5924.1|5922.3|294
1699014600000|2023-11-03 12:30:00|5928.3|5924.3|5963.1|5960.1|5968.3|5965.3|5928.3|5924.3|765
1699014900000|2023-11-03 12:35:00|5963|5960|5966|5963|5968.6|5965.6|5959|5956|677
1699015200000|2023-11-03 12:40:00|5965.9|5962.9|5981.1|5978.1|5982.1|5979.1|5965.9|5962.9|672
1699015500000|2023-11-03 12:45:00|5980.9|5977.9|5983.6|5980.6|5984.9|5981.9|5977.5|5974.5|521
1699015800000|2023-11-03 12:50:00|5983.8|5980.8|5973.8|5972|5983.9|5980.9|5972.3|5970.3|571
1699016100000|2023-11-03 12:55:00|5973.9|5972.1|5972.7|5970.9|5974.1|5972.3|5970|5967.5|564
1699016400000|2023-11-03 13:00:00|5972.8|5971|5971.5|5969.7|5976.8|5975|5971|5968.4|563
1699016700000|2023-11-03 13:05:00|5971.3|5969.5|5973.2|5971.4|5976.5|5974.2|5971.3|5969.2|552
1699017000000|2023-11-03 13:10:00|5973.1|5971.3|5972.6|5970.8|5974|5971.6|5966.9|5965.1|481
1699017300000|2023-11-03 13:15:00|5973|5971.2|5977.1|5975.3|5978.8|5977|5971.5|5969.7|463
1699017600000|2023-11-03 13:20:00|5977|5975.2|5975.1|5973.3|5980.5|5978.7|5971.6|5969.3|577
1699017900000|2023-11-03 13:25:00|5975.3|5973.5|5975.3|5973.5|5976.9|5974.5|5971.7|5969.4|576
1699018200000|2023-11-03 13:30:00|5975.2|5973.4|5978.2|5975.2|5981.8|5979.7|5974.2|5972.4|584
1699018500000|2023-11-03 13:35:00|5978.1|5975.1|5982.9|5979.9|5983.3|5980.5|5976.5|5973.7|566
1699018800000|2023-11-03 13:40:00|5983|5980|5986.9|5983.9|5989.9|5987.2|5979.9|5977.3|498
1699019100000|2023-11-03 13:45:00|5986.8|5983.8|5986.1|5984.3|5989.8|5987.2|5984.3|5982.3|519
1699019400000|2023-11-03 13:50:00|5985.8|5984|5983.7|5981.9|5987.5|5985.7|5980.7|5978.9|504
1699019700000|2023-11-03 13:55:00|5984.1|5982.3|5984.8|5980.8|5985.3|5982.9|5981.1|5978.8|384
1699020000000|2023-11-03 14:00:00|5992.2|5988.2|5981.1|5979.3|5996.2|5992.6|5978.8|5975.8|785
1699020300000|2023-11-03 14:05:00|5981.4|5979.6|5971.1|5969.3|5983.7|5981|5971.1|5969.3|662
1699020600000|2023-11-03 14:10:00|5970.9|5969.1|5967.5|5965.7|5972.6|5970.8|5967.1|5964.4|601
1699020900000|2023-11-03 14:15:00|5968.4|5965.4|5971.5|5969.7|5973.6|5971.8|5962.8|5959.9|545
1699021200000|2023-11-03 14:20:00|5970.8|5969|5969.6|5967.8|5973.5|5971.3|5968.9|5966.6|456
1699021500000|2023-11-03 14:25:00|5969.9|5968.1|5966.6|5964.8|5971|5969.2|5963.1|5961.3|505
1699021800000|2023-11-03 14:30:00|5966.5|5964.7|5968.7|5966.9|5972.6|5970.4|5965.7|5963.1|511
1699022100000|2023-11-03 14:35:00|5968.5|5966.7|5973.9|5972.1|5974.9|5973.1|5967.1|5965.3|519
1699022400000|2023-11-03 14:40:00|5973.8|5972|5968.8|5967|5974.7|5972.9|5967.6|5965.8|430
1699022700000|2023-11-03 14:45:00|5968.9|5967.1|5975.4|5973.6|5976.1|5974.3|5968.6|5966.8|365
1699023000000|2023-11-03 14:50:00|5975.3|5973.5|5975.9|5974.1|5977.1|5975.3|5972.9|5971.1|431
1699023300000|2023-11-03 14:55:00|5975.8|5974|5979.2|5977.4|5980.1|5978.3|5975.7|5973.9|388
1699023600000|2023-11-03 15:00:00|5979.5|5977.7|5981.1|5979.3|5981.9|5980.1|5979.5|5977.5|409
1699023900000|2023-11-03 15:05:00|5981.2|5979.4|5981.6|5979.8|5984.2|5982.4|5980.6|5978.8|294
1699024200000|2023-11-03 15:10:00|5981.5|5979.7|5984.3|5982.5|5984.4|5982.6|5977.3|5974.6|364
1699024500000|2023-11-03 15:15:00|5984.2|5982.4|5985.2|5983.4|5986.7|5984.7|5983.2|5981.4|356
1699024800000|2023-11-03 15:20:00|5985.3|5983.5|5988.2|5986.4|5988.8|5986.4|5982.8|5980.9|354
1699025100000|2023-11-03 15:25:00|5987.8|5986|5986.3|5984.5|5988.7|5986.9|5985.9|5983.9|355
1699025400000|2023-11-03 15:30:00|5986.4|5984.6|5989.4|5987.6|5991.3|5989.5|5986.4|5984.6|340
1699025700000|2023-11-03 15:35:00|5989.7|5987.9|5988.9|5987.1|5992.3|5989.9|5988.8|5987|351
1699026000000|2023-11-03 15:40:00|5988.8|5987|5990.2|5988.4|5990.8|5989|5987.2|5985.4|281
1699026300000|2023-11-03 15:45:00|5990.3|5988.5|5989.6|5987.8|5990.9|5989.1|5988.3|5986.5|335
1699026600000|2023-11-03 15:50:00|5989.7|5987.9|5993.8|5992|5994.8|5992.8|5989.7|5987.9|302
1699026900000|2023-11-03 15:55:00|5993.7|5991.9|5990|5988.2|5994.1|5992.3|5989.9|5988.1|393
1699027200000|2023-11-03 16:00:00|5990.3|5988.5|5988|5986.2|5991.1|5989.3|5986.5|5984.7|305
1699027500000|2023-11-03 16:05:00|5987.9|5986.1|5986.4|5984.6|5989.8|5988|5983.8|5982|296
1699027800000|2023-11-03 16:10:00|5986.3|5984.5|5992.3|5990.5|5992.6|5990.8|5985.8|5984|353
1699028100000|2023-11-03 16:15:00|5992.5|5990.7|5995.9|5994.1|5995.9|5994.1|5991.7|5989.9|304
1699028400000|2023-11-03 16:20:00|5995.8|5994|5998.4|5995.4|5998.8|5995.8|5994.7|5992.9|326
1699028700000|2023-11-03 16:25:00|5998.8|5995.8|5997|5995.2|5998.9|5996|5996.3|5994|271
1699029000000|2023-11-03 16:30:00|5997.1|5995.3|5997.6|5995.8|5999.3|5997|5995.8|5994|285
1699029300000|2023-11-03 16:35:00|5997.7|5995.9|5997.1|5995.3|5998.1|5996.3|5994.7|5992.9|259
1699029600000|2023-11-03 16:40:00|5997|5995.2|5999.6|5997.8|5999.6|5997.8|5995.7|5993.9|230
1699029900000|2023-11-03 16:45:00|5999.5|5997.7|5999.9|5998.1|6000.7|5998.9|5998|5996.2|254
1699030200000|2023-11-03 16:50:00|5999.7|5997.9|5997|5995.2|6000.1|5998.3|5996.9|5995.1|256
1699030500000|2023-11-03 16:55:00|5997.2|5995.4|5996.7|5994.9|5998|5996.2|5995.2|5993.4|226
1699030800000|2023-11-03 17:00:00|5996.6|5994.8|6001.4|5998.4|6001.4|5999.1|5995.8|5994|258
1699031100000|2023-11-03 17:05:00|6001.3|5998.3|5998.7|5996.9|6002.2|5999.7|5998.6|5996.8|336
1699031400000|2023-11-03 17:10:00|5998.6|5996.8|5994.6|5992.8|5998.9|5996.9|5994.5|5992.7|257
1699031700000|2023-11-03 17:15:00|5994.8|5993|5993.5|5991.7|5996.1|5994.3|5993|5991.2|253
1699032000000|2023-11-03 17:20:00|5993.6|5991.8|5991.5|5988.5|5994.8|5992.3|5990.9|5988.5|216
1699032300000|2023-11-03 17:25:00|5991.6|5988.6|5985.5|5983.7|5991.7|5988.7|5984|5982.2|222
1699032600000|2023-11-03 17:30:00|5985.6|5983.8|5991|5989.2|5991.5|5989.7|5985.5|5983.7|232
1699032900000|2023-11-03 17:35:00|5991.1|5989.3|5991.1|5989.3|5992.1|5990.3|5989.6|5987.8|197
1699033200000|2023-11-03 17:40:00|5991.2|5989.4|5988.2|5986.4|5991.2|5989.4|5986.9|5985.1|197
1699033500000|2023-11-03 17:45:00|5988.1|5986.3|5990.5|5988.7|5990.7|5988.9|5986.5|5984.7|237
1699033800000|2023-11-03 17:50:00|5990.6|5988.8|5991.5|5989.7|5991.6|5989.8|5989.5|5987.7|185
1699034100000|2023-11-03 17:55:00|5991.6|5989.8|5993.6|5991.8|5994.4|5992.6|5991.3|5989.5|165
1699034400000|2023-11-03 18:00:00|5993.5|5991.7|5994.9|5993.1|5995.6|5993.8|5993.5|5991.7|189
1699034700000|2023-11-03 18:05:00|5994.8|5993|5995.9|5994.1|5995.9|5994.1|5992.8|5991|186
1699035000000|2023-11-03 18:10:00|5996|5994.2|5994.2|5992.4|5996|5994.2|5994|5992.2|160
1699035300000|2023-11-03 18:15:00|5994.1|5992.3|5992|5990.2|5994.2|5992.4|5991.7|5989.1|146
1699035600000|2023-11-03 18:20:00|5992.5|5989.5|5993.2|5990.2|5994.3|5991.9|5991.7|5989.5|167
1699035900000|2023-11-03 18:25:00|5993.3|5990.3|5995.5|5993.7|5995.5|5993.7|5992.3|5989.6|105
1699036200000|2023-11-03 18:30:00|5995.4|5993.6|5996|5994.2|5996.5|5994.7|5994.6|5992.7|153
1699036500000|2023-11-03 18:35:00|5996.1|5994.3|5993.6|5991.8|5996.5|5994.7|5993.5|5991.7|159
1699036800000|2023-11-03 18:40:00|5993.5|5991.7|5995.2|5993.4|5995.8|5993.9|5993.5|5991.6|158
1699037100000|2023-11-03 18:45:00|5995.3|5993.5|5995.5|5993.7|5995.7|5993.9|5993.6|5991.8|121
1699037400000|2023-11-03 18:50:00|5995.7|5993.9|5996.4|5994.6|5997.5|5995.7|5994.9|5993.1|105
1699037700000|2023-11-03 18:55:00|5996.5|5994.7|5996.5|5994.7|5997.5|5995.7|5995.9|5994.1|147
1699038000000|2023-11-03 19:00:00|5996.7|5994.9|5995.5|5993.7|5996.9|5995|5994.8|5992.8|171
1699038300000|2023-11-03 19:05:00|5995.4|5993.6|5992.9|5991.1|5995.7|5993.9|5992.3|5990.2|136
1699038600000|2023-11-03 19:10:00|5993|5991.2|5992.5|5990.7|5993.4|5991.6|5991.3|5989.1|133
1699038900000|2023-11-03 19:15:00|5992.4|5990.6|5992.1|5990.3|5993.3|5991.1|5991.9|5990.1|90
1699039200000|2023-11-03 19:20:00|5992.2|5990.4|5990.5|5987.5|5992.9|5990.5|5989.5|5987.3|122
1699039500000|2023-11-03 19:25:00|5990.4|5987.4|5992.4|5989.4|5992.8|5990.2|5989.6|5987.1|204
1699039800000|2023-11-03 19:30:00|5992.2|5989.2|5992|5989|5992.3|5989.8|5990.5|5988.2|165
1699040100000|2023-11-03 19:35:00|5991.9|5988.9|5992.2|5989.2|5993.1|5990.7|5991.1|5988.5|160
1699040400000|2023-11-03 19:40:00|5992.3|5989.3|5992.4|5989.4|5993.4|5990.4|5991.3|5988.7|162
1699040700000|2023-11-03 19:45:00|5991.6|5989.8|5992.1|5989.1|5993|5990.7|5991.3|5988.7|160
1699041000000|2023-11-03 19:50:00|5992|5989|5990.8|5987.8|5992.2|5990|5989.4|5987|163
1699041300000|2023-11-03 19:55:00|5991.2|5988.2|5991.9|5988.9|5992.3|5989.4|5990.9|5988|194
1699041600000|2023-11-03 20:00:00|5992|5989|5993.6|5990.6|5994.6|5991.6|5991.6|5988.6|160
1699041900000|2023-11-03 20:05:00|5993.5|5990.5|5994.6|5991.6|5995.8|5992.8|5992.8|5989.8|116
1699042200000|2023-11-03 20:10:00|5994.5|5991.5|5995.2|5992.2|5995.3|5992.3|5994.2|5991.2|49
1699042500000|2023-11-03 20:15:00|5995.3|5992.3|5995.7|5992.7|5996|5993|5994.9|5991.9|69
1699042800000|2023-11-03 20:20:00|5995.6|5992.6|5994.1|5991.1|5995.7|5992.7|5993.3|5990.3|127
1699043100000|2023-11-03 20:25:00|5994|5991|5996.4|5993.4|5996.4|5993.4|5993.8|5990.8|103
1699043400000|2023-11-03 20:30:00|5996.2|5993.2|5995.8|5992.8|5996.3|5993.3|5995.6|5992.6|66
1699043700000|2023-11-03 20:35:00|5995.9|5992.9|5995.8|5992.8|5996.1|5993.1|5995.5|5992.5|78
1699044000000|2023-11-03 20:40:00|5995.7|5992.7|5995.8|5992.8|5995.8|5992.8|5994.7|5991.7|134
1699044300000|2023-11-03 20:45:00|5995.2|5992.2|5996.3|5993.3|5996.5|5993.5|5994.6|5991.6|113
1699044600000|2023-11-03 20:50:00|5996.4|5993.4|5996|5993|5997.2|5994.2|5995.8|5992.8|251
1699044900000|2023-11-03 20:55:00|5995.9|5992.9|6000.4|5996.4|6001.2|5997.2|5995.9|5992.7|276
1699218000000|2023-11-05 21:00:00|5998.7|5989.7|5998.6|5989.5|6000.3|5990.3|5995.7|5988.5|19
1699218300000|2023-11-05 21:05:00|5996.1|5988.8|5995.6|5989.4|5998.7|5989.4|5995.6|5988.4|7
1699218600000|2023-11-05 21:10:00|5998.8|5989.5|5996.1|5989.1|6000.4|5990.4|5995.8|5987.6|19
1699218900000|2023-11-05 21:15:00|5995.8|5989.2|5995.3|5989.3|5996.1|5989.5|5995.3|5989|5
1699219200000|2023-11-05 21:20:00|5995.7|5989.7|5995.7|5989.7|5996|5989.7|5995.7|5989.4|3
1699219500000|2023-11-05 21:25:00|5996.2|5989.2|5997.2|5988|5998|5989.7|5995.4|5988|8
1699219800000|2023-11-05 21:30:00|5997.5|5987.9|5997.5|5988.3|5998.2|5989.4|5995.4|5987.9|9
1699220100000|2023-11-05 21:35:00|5997.4|5987.7|5993.6|5986.3|6000.2|5990.2|5992.6|5986.3|45
1699220400000|2023-11-05 21:40:00|5993.5|5985.7|5995.1|5986.4|5999.6|5991.6|5993.5|5985.7|26
1699220700000|2023-11-05 21:45:00|5994.4|5986.9|5993.4|5986.9|5995.8|5987.3|5993.4|5986.2|17
1699221000000|2023-11-05 21:50:00|5993.2|5986.6|5993.5|5987.6|5994.3|5987.6|5993.2|5985.7|11
1699221300000|2023-11-05 21:55:00|5994.4|5986.7|5996.3|5986.3|5996.3|5986.9|5994.2|5986.2|15
1699221600000|2023-11-05 22:00:00|5996.4|5986.2|5995.6|5988.8|5997.1|5988.8|5994.8|5985.6|16
1699221900000|2023-11-05 22:05:00|5995.5|5988.7|5995.8|5989|5996.8|5990|5995.1|5988.3|44
1699222200000|2023-11-05 22:10:00|5995.9|5989.1|5995.7|5988.9|5996.6|5989.8|5995.3|5988.5|40
1699222500000|2023-11-05 22:15:00|5996.1|5989.3|5995.8|5989|5996.4|5989.6|5995|5988.2|49
1699222800000|2023-11-05 22:20:00|5995.7|5988.9|5995.4|5988.6|5996.3|5989.5|5995.3|5988.5|36
1699223100000|2023-11-05 22:25:00|5995.5|5988.7|5996.5|5989.7|5996.6|5989.8|5995.5|5988.7|39
1699223400000|2023-11-05 22:30:00|5996.4|5989.6|5996.4|5989.6|5996.4|5989.6|5995.8|5989|78
1699223700000|2023-11-05 22:35:00|5996.3|5989.5|5996|5989.2|5996.4|5989.6|5995.8|5989|134
1699224000000|2023-11-05 22:40:00|5996.1|5989.3|5997.5|5990.7|5998.1|5991.3|5995.8|5989|64
1699224300000|2023-11-05 22:45:00|5997.7|5990.9|5997.1|5990.3|5998|5991.2|5996.2|5989.9|80
1699224600000|2023-11-05 22:50:00|5996.7|5990.1|5997.4|5990.6|5997.5|5990.8|5996.6|5989.9|52
1699224900000|2023-11-05 22:55:00|5997.3|5990.5|5995.7|5989.6|5997.4|5990.8|5995.5|5989.6|80
1699225200000|2023-11-05 23:00:00|5995.6|5989.7|5998.9|5993.1|5999.4|5993.3|5995.5|5989.6|205
1699225500000|2023-11-05 23:05:00|5998|5994|5997.5|5993.5|5998.3|5994.3|5997.2|5993.2|71
1699225800000|2023-11-05 23:10:00|5997.4|5993.4|5997.4|5993.4|5998|5994|5996.6|5992.6|65
1699226100000|2023-11-05 23:15:00|5997.5|5993.5|5996.7|5992.7|5998.3|5994.6|5996.6|5992.6|86
1699226400000|2023-11-05 23:20:00|5996.8|5992.8|5996.6|5992.6|5997.4|5993.9|5996.1|5992.2|112
1699226700000|2023-11-05 23:25:00|5996.5|5992.5|5996.3|5992.3|5997|5993|5995.4|5992|96
1699227000000|2023-11-05 23:30:00|5996.2|5992.2|5995|5992.2|5996.9|5993.4|5995|5991.9|99
1699227300000|2023-11-05 23:35:00|5995.1|5992.3|5994.1|5990.1|5995.1|5992.3|5992.6|5989.4|66
1699227600000|2023-11-05 23:40:00|5993.9|5989.9|5993.6|5989.6|5994.4|5990.5|5993|5989.2|82
1699227900000|2023-11-05 23:45:00|5993.7|5989.7|5997.2|5994.4|5997.4|5994.4|5990.6|5987.2|114
1699228200000|2023-11-05 23:50:00|5997.1|5994.3|5997.4|5994.6|5998.1|5995.3|5997.1|5994.3|87
1699228500000|2023-11-05 23:55:00|5997.5|5994.7|5997.6|5993.6|5998|5994.8|5996.8|5993.3|110
1699228800000|2023-11-06 00:00:00|5997.9|5993.9|5997.1|5994.3|5999.1|5996.3|5996.1|5993.3|240
1699229100000|2023-11-06 00:05:00|5997|5994.2|5996.6|5993.8|5998.2|5995|5994.6|5991.1|216
1699229400000|2023-11-06 00:10:00|5996.7|5993.9|5991.8|5989|5996.8|5994|5991.2|5988.4|193
1699229700000|2023-11-06 00:15:00|5991.7|5988.9|5992|5989.2|5992|5989.2|5990.9|5988.1|136
1699230000000|2023-11-06 00:20:00|5992.5|5989.7|5989.9|5988.1|5993|5991.2|5989.9|5988.1|158
1699230300000|2023-11-06 00:25:00|5990|5988.2|5989.7|5986.7|5990.3|5988.5|5988.1|5986.3|174
1699230600000|2023-11-06 00:30:00|5989.8|5986.8|5989.4|5986.4|5990.9|5988.7|5988.8|5985.8|151
1699230900000|2023-11-06 00:35:00|5989.3|5986.3|5992.3|5989.3|5993.9|5991.8|5988.2|5986.1|159
1699231200000|2023-11-06 00:40:00|5992.2|5989.2|5990|5987|5992.5|5989.9|5989.6|5986.8|140
1699231500000|2023-11-06 00:45:00|5990.3|5987.3|5991.4|5988.4|5991.5|5988.8|5989|5986.2|118
1699231800000|2023-11-06 00:50:00|5991.7|5988.7|5990.6|5988.8|5992.2|5989.5|5990.4|5987.6|176
1699232100000|2023-11-06 00:55:00|5990.1|5988.3|5992|5990.2|5995.2|5993.4|5990|5988.2|178
1699232400000|2023-11-06 01:00:00|5991.9|5990.1|5987.9|5986.1|5992.3|5990.5|5987.9|5986.1|219
1699232700000|2023-11-06 01:05:00|5988|5986.2|5987.1|5984.1|5989.4|5987.6|5986.3|5984|165
1699233000000|2023-11-06 01:10:00|5987|5984|5987.2|5984.2|5987.4|5985.2|5984.5|5982.1|140
1699233300000|2023-11-06 01:15:00|5987.3|5984.3|5990.1|5988.3|5991.3|5988.7|5985.9|5983.5|276
1699233600000|2023-11-06 01:20:00|5990|5988.2|5988.2|5985.2|5990.4|5988.4|5986.7|5984.6|210
1699233900000|2023-11-06 01:25:00|5988.1|5985.1|5987.3|5984.3|5988.2|5986.4|5986.5|5983.5|180
1699234200000|2023-11-06 01:30:00|5987.1|5984.1|5989.7|5987.9|5989.9|5988.1|5987|5984|242
1699234500000|2023-11-06 01:35:00|5990.2|5988.4|5991.8|5990|5991.8|5990|5987.1|5985.3|217
1699234800000|2023-11-06 01:40:00|5991.7|5989.9|5987|5985.2|5992.1|5990.3|5986.8|5984.1|273
1699235100000|2023-11-06 01:45:00|5986.6|5984.8|5991.2|5989.4|5992.8|5990.4|5986.2|5984.4|314
1699235400000|2023-11-06 01:50:00|5991.1|5989.3|5989.4|5987.6|5991.7|5989.9|5988.5|5986.7|219
1699235700000|2023-11-06 01:55:00|5989.3|5987.5|5988.9|5987.1|5990.3|5988.5|5987.3|5985.5|220
1699236000000|2023-11-06 02:00:00|5989.2|5987.4|5990|5988.2|5993|5990.7|5988.8|5987|284
1699236300000|2023-11-06 02:05:00|5990.1|5988.3|5987.7|5985.9|5990.2|5988.4|5987.7|5985.9|240
1699236600000|2023-11-06 02:10:00|5987.8|5986|5988.2|5986.4|5989.4|5987.6|5987.8|5986|169
1699236900000|2023-11-06 02:15:00|5988.3|5986.5|5989.2|5986.2|5990.5|5988.1|5987.8|5985.4|178
1699237200000|2023-11-06 02:20:00|5989.4|5986.4|5989|5986|5990.1|5987.3|5988.7|5985.8|143
1699237500000|2023-11-06 02:25:00|5988.9|5985.9|5989.8|5988|5991.3|5988.3|5988.5|5985.5|210
1699237800000|2023-11-06 02:30:00|5989.9|5988.1|5987.2|5985.4|5989.9|5988.1|5986.7|5984.9|175
1699238100000|2023-11-06 02:35:00|5987.3|5985.5|5987.4|5985.6|5988|5986.2|5986.4|5984.6|146
1699238400000|2023-11-06 02:40:00|5987.3|5985.5|5989.5|5987.7|5990.2|5988.4|5987.3|5985.5|131
1699238700000|2023-11-06 02:45:00|5989.6|5987.8|5987.5|5985.7|5989.6|5987.8|5986.9|5985.1|151
1699239000000|2023-11-06 02:50:00|5987.7|5985.9|5989|5986|5989.3|5987.5|5987.6|5985.1|155
1699239300000|2023-11-06 02:55:00|5989.1|5986.1|5988.3|5986.5|5990.2|5988.4|5988.2|5986.1|160
1699239600000|2023-11-06 03:00:00|5988.2|5986.4|5989.4|5986.4|5989.5|5987.1|5987|5984.9|192
1699239900000|2023-11-06 03:05:00|5989.5|5986.5|5988.8|5987|5990.5|5987.8|5987.8|5985.3|164
1699240200000|2023-11-06 03:10:00|5988.9|5987.1|5987.7|5985.9|5990.1|5988.3|5987.6|5985.8|168
1699240500000|2023-11-06 03:15:00|5987.6|5985.8|5989|5986|5990.1|5987.5|5987.6|5985.7|150
1699240800000|2023-11-06 03:20:00|5988.9|5985.9|5990.6|5988.8|5990.8|5988.8|5987.3|5985.5|144
1699241100000|2023-11-06 03:25:00|5990.5|5988.7|5989.2|5987.4|5991.1|5988.8|5988.5|5986.7|112
1699241400000|2023-11-06 03:30:00|5989.3|5987.5|5990.8|5989|5991.1|5989.3|5989|5987.2|97
1699241700000|2023-11-06 03:35:00|5990.7|5988.9|5990.9|5987.9|5991.4|5989.1|5990.3|5987.4|92
1699242000000|2023-11-06 03:40:00|5991|5988|5990.9|5987.9|5991.3|5988.9|5989|5986.6|128
1699242300000|2023-11-06 03:45:00|5991|5988|5990.5|5987.5|5991|5988.7|5989.1|5986.9|76
1699242600000|2023-11-06 03:50:00|5991|5988|5990.9|5987.9|5991.8|5989|5990.6|5987.8|92
1699242900000|2023-11-06 03:55:00|5991|5988|5990.5|5988.7|5991|5989|5989.6|5987.1|122
1699243200000|2023-11-06 04:00:00|5990.4|5988.6|5990.5|5987.5|5991.1|5988.9|5989|5986.8|102
1699243500000|2023-11-06 04:05:00|5990.4|5987.4|5995.9|5992.9|5995.9|5992.9|5990.1|5987.1|140
1699243800000|2023-11-06 04:10:00|5996|5993|5995.1|5993.3|5996.4|5994|5994.6|5992.5|132
1699244100000|2023-11-06 04:15:00|5995.2|5993.4|5997.3|5994.3|5997.3|5994.3|5994.8|5992.3|118
1699244400000|2023-11-06 04:20:00|5997.2|5994.2|5997.3|5994.3|5997.9|5995.4|5996.3|5993.7|70
1699244700000|2023-11-06 04:25:00|5997.8|5994.8|5996.3|5994.5|5998.3|5995.3|5995.5|5993.6|74
1699245000000|2023-11-06 04:30:00|5996.4|5994.6|5995|5993.2|5997.3|5994.9|5994.5|5992.5|103
1699245300000|2023-11-06 04:35:00|5994.9|5993.1|5994.4|5992.6|5995.2|5993.2|5993.7|5991.7|110
1699245600000|2023-11-06 04:40:00|5994.5|5992.7|5993.4|5991.6|5995.2|5993.1|5993.3|5991.5|98
1699245900000|2023-11-06 04:45:00|5993.3|5991.5|5992.9|5991.1|5994.3|5992.4|5992.5|5990.6|90
1699246200000|2023-11-06 04:50:00|5992.8|5991|5993.9|5990.9|5994.3|5992|5992.8|5990.1|170
1699246500000|2023-11-06 04:55:00|5993.8|5990.8|5993.2|5990.2|5994.3|5992|5992.6|5990.1|149
1699246800000|2023-11-06 05:00:00|5993.1|5990.1|5991.7|5988.7|5993.9|5991.1|5991.7|5988.7|147
1699247100000|2023-11-06 05:05:00|5991.5|5988.5|5992.4|5990.6|5994.3|5991.4|5991.3|5988.3|118
1699247400000|2023-11-06 05:10:00|5992.5|5990.7|5992.4|5990.6|5993.1|5991.3|5991.8|5990|114
1699247700000|2023-11-06 05:15:00|5992.3|5990.5|5992.9|5989.9|5994.7|5992.4|5992|5989.7|140
1699248000000|2023-11-06 05:20:00|5993|5990|5994.2|5991.2|5994.3|5991.3|5992.1|5989.7|121
1699248300000|2023-11-06 05:25:00|5994.1|5991.1|5991.1|5988.1|5994.3|5991.3|5990.5|5988|143
1699248600000|2023-11-06 05:30:00|5991.2|5988.2|5990.3|5988.5|5991.2|5989.3|5989.3|5987.1|182
1699248900000|2023-11-06 05:35:00|5990.4|5988.6|5992|5990.2|5992|5990.2|5989.6|5987.8|159
1699249200000|2023-11-06 05:40:00|5992.1|5990.3|5994.4|5992.6|5995.4|5993.6|5992.1|5990.3|194
1699249500000|2023-11-06 05:45:00|5994.3|5992.5|5995.6|5993.8|5996.2|5993.8|5992.9|5991.1|216
1699249800000|2023-11-06 05:50:00|5995.5|5993.7|5996.2|5994.4|5997.1|5994.8|5994.3|5992.5|155
1699250100000|2023-11-06 05:55:00|5996.3|5994.5|5998.6|5996.8|5999.2|5997.4|5996.3|5994.5|205
1699250400000|2023-11-06 06:00:00|5998.5|5996.7|6000.6|5998.8|6000.7|5998.9|5997.7|5995.9|159
1699250700000|2023-11-06 06:05:00|6000.5|5998.7|6000.2|5998.4|6001.8|6000|5999.6|5997.7|137
1699251000000|2023-11-06 06:10:00|6000.1|5998.3|5997.5|5995.7|6000.7|5998.9|5997.4|5995.6|144
1699251300000|2023-11-06 06:15:00|5997.4|5995.6|5998.7|5996.9|5999.1|5997.3|5996.7|5994.9|144
1699251600000|2023-11-06 06:20:00|5998.8|5997|5996.8|5993.8|5999.5|5997.7|5995.6|5992.8|166
1699251900000|2023-11-06 06:25:00|5996.9|5993.9|5996.2|5994.4|5998|5996.2|5995.3|5992.9|181
1699252200000|2023-11-06 06:30:00|5996|5994.2|5998.4|5996.6|5998.5|5996.7|5995.2|5992.6|243
1699252500000|2023-11-06 06:35:00|5998.3|5996.5|5999.5|5996.5|6000.4|5997.4|5997.7|5995.9|171
1699252800000|2023-11-06 06:40:00|5999.6|5996.6|5999.1|5997.3|6000.5|5998.2|5998.8|5996.4|106
1699253100000|2023-11-06 06:45:00|5999.6|5996.6|6000.7|5998.9|6002.9|6000.3|5999.2|5996.6|127
1699253400000|2023-11-06 06:50:00|6000.8|5999|6000.5|5997.5|6002.4|5999.9|6000.1|5997.4|153
1699253700000|2023-11-06 06:55:00|5999.8|5998|6000.1|5998.3|6001.4|5998.4|5998.9|5996.7|181
1699254000000|2023-11-06 07:00:00|6000|5998.2|5995|5993.2|6000|5998.2|5994.9|5993.1|231
1699254300000|2023-11-06 07:05:00|5994.9|5993.1|5993.8|5992|5995.5|5993.4|5992.1|5990.2|211
1699254600000|2023-11-06 07:10:00|5993.9|5992.1|5994|5992.2|5997.4|5994.4|5993.7|5991.8|183
1699254900000|2023-11-06 07:15:00|5994.3|5992.5|5995.5|5993.7|5995.9|5994.1|5993.4|5991.5|139
1699255200000|2023-11-06 07:20:00|5995.6|5993.8|5997.8|5996|5997.8|5996|5994.8|5993|182
1699255500000|2023-11-06 07:25:00|5997.7|5995.9|5997.8|5996|5999.2|5997.2|5996.8|5994.9|180
1699255800000|2023-11-06 07:30:00|5997.7|5995.9|5998|5996.2|5999.2|5997.2|5995.8|5994|235
1699256100000|2023-11-06 07:35:00|5998.1|5996.3|5997.7|5995.9|5999.1|5997.1|5995.5|5993.7|164
1699256400000|2023-11-06 07:40:00|5997.5|5995.7|5995.2|5992.2|5999.2|5997.4|5994.7|5992.2|269
1699256700000|2023-11-06 07:45:00|5995.1|5992.1|5995.4|5992.4|5996.3|5993.9|5994|5991.3|153
1699257000000|2023-11-06 07:50:00|5995.3|5992.3|5991.4|5988.4|5995.3|5992.4|5990.6|5988.2|216
1699257300000|2023-11-06 07:55:00|5991.3|5988.3|5988.8|5987|5991.3|5988.5|5988.2|5985.9|286
1699257600000|2023-11-06 08:00:00|5988.7|5986.9|5992.6|5990.8|5992.6|5990.8|5987.2|5985.4|229
1699257900000|2023-11-06 08:05:00|5992.7|5990.9|5994|5992.2|5994.6|5992.8|5989.9|5988.1|230
1699258200000|2023-11-06 08:10:00|5993.9|5992.1|5998|5995|5998.9|5996.6|5993.9|5992.1|251
1699258500000|2023-11-06 08:15:00|5997.9|5994.9|5997.9|5996.1|6000.2|5998.4|5997.2|5994.4|252
1699258800000|2023-11-06 08:20:00|5998|5996.2|5998.1|5996.3|5999|5997.2|5997.3|5995.5|203
1699259100000|2023-11-06 08:25:00|5998.2|5996.4|5996.9|5995.1|6000.2|5998.4|5996.4|5994.6|210
1699259400000|2023-11-06 08:30:00|5997.2|5995.4|5995.8|5994|5998.2|5995.4|5994.1|5992.3|233
1699259700000|2023-11-06 08:35:00|5995.9|5994.1|6000.5|5998.7|6002.1|6000.3|5995.9|5994.1|209
1699260000000|2023-11-06 08:40:00|6000.7|5998.9|6000.9|5997.9|6003.3|6001|6000.3|5997.9|253
1699260300000|2023-11-06 08:45:00|6001.2|5998.2|5997.3|5994.3|6001.7|5998.7|5996.1|5993.8|203
1699260600000|2023-11-06 08:50:00|5997.2|5994.2|5996.9|5993.9|5997.2|5995|5995|5992.6|207
1699260900000|2023-11-06 08:55:00|5996.3|5994.5|5996.1|5994.3|5999.8|5997.2|5994.5|5992.7|238
1699261200000|2023-11-06 09:00:00|5996.2|5994.4|5995.8|5994|6000.3|5998.5|5995.6|5993.8|238
1699261500000|2023-11-06 09:05:00|5995.7|5993.9|5994.7|5992.9|5997.7|5995.9|5994.6|5992.8|204
1699261800000|2023-11-06 09:10:00|5994.9|5993.1|5999.4|5997.6|6000.2|5998.1|5994.8|5993|217
1699262100000|2023-11-06 09:15:00|5999.3|5997.5|5996.2|5994.4|6000|5998.2|5995.7|5993.9|174
1699262400000|2023-11-06 09:20:00|5996.1|5994.3|5994.4|5992.6|5996.5|5994.7|5992.8|5991|217
1699262700000|2023-11-06 09:25:00|5994.5|5992.7|5994|5992.2|5994.8|5993|5993.2|5990.9|136
1699263000000|2023-11-06 09:30:00|5994.1|5992.3|5991.3|5989.5|5994.3|5992.5|5991.2|5989.3|181
1699263300000|2023-11-06 09:35:00|5991.2|5989.4|5990.4|5988.6|5992.1|5990.3|5989.9|5988.1|203
1699263600000|2023-11-06 09:40:00|5990.3|5988.5|5991.3|5989.5|5991.7|5989.9|5990.1|5988.3|147
1699263900000|2023-11-06 09:45:00|5991.1|5989.3|5991.2|5988.2|5992.7|5989.7|5989.7|5987.3|163
1699264200000|2023-11-06 09:50:00|5991.1|5988.1|5989.9|5988.1|5991.7|5989|5989.5|5987.3|172
1699264500000|2023-11-06 09:55:00|5990|5988.2|5987.2|5984.2|5990.4|5988.3|5986.6|5983.6|145
1699264800000|2023-11-06 10:00:00|5987.3|5984.3|5989.1|5987.3|5991|5988|5986.9|5984.3|202
1699265100000|2023-11-06 10:05:00|5989.3|5987.5|5987.1|5985.3|5990.3|5987.9|5987.1|5985.1|213
1699265400000|2023-11-06 10:10:00|5986.8|5985|5983.9|5982.1|5987.3|5985.5|5983.4|5981.6|167
1699265700000|2023-11-06 10:15:00|5983.6|5981.8|5983.1|5981.3|5984.9|5983.1|5983.1|5981.3|105
1699266000000|2023-11-06 10:20:00|5982.9|5981.1|5984.7|5982.9|5984.7|5982.9|5982.6|5980.8|138
1699266300000|2023-11-06 10:25:00|5984.8|5983|5983.5|5981.7|5985.2|5983.4|5983.2|5981.4|163
1699266600000|2023-11-06 10:30:00|5983.6|5981.8|5983|5981.2|5983.9|5982.1|5982.5|5980.7|137
1699266900000|2023-11-06 10:35:00|5982.9|5981.1|5983.6|5981.8|5984.2|5982.4|5982.2|5980.4|93
1699267200000|2023-11-06 10:40:00|5983.7|5981.9|5982.7|5980.9|5984.3|5982.5|5982.5|5980.7|140
1699267500000|2023-11-06 10:45:00|5982.6|5980.8|5980.9|5979.1|5983|5981.2|5980.6|5978.8|127
1699267800000|2023-11-06 10:50:00|5981|5979.2|5978|5976.2|5981.3|5979.5|5977.9|5976.1|122
1699268100000|2023-11-06 10:55:00|5977.9|5976.1|5977.2|5975.4|5977.9|5976.1|5976.3|5974.5|109
1699268400000|2023-11-06 11:00:00|5977.1|5975.3|5975.6|5973.8|5977.3|5975.5|5975.5|5973.7|124
1699268700000|2023-11-06 11:05:00|5975.7|5973.9|5978|5976.2|5979|5977.2|5975|5973.2|139
1699269000000|2023-11-06 11:10:00|5978.1|5976.3|5979.2|5977.4|5979.9|5978.1|5977.9|5976.1|123
1699269300000|2023-11-06 11:15:00|5979.1|5977.3|5979.3|5977.5|5980|5978.2|5978|5976.2|146
1699269600000|2023-11-06 11:20:00|5979.4|5977.6|5980|5978.2|5980.5|5978.7|5978.9|5977.1|111
1699269900000|2023-11-06 11:25:00|5979.9|5978.1|5977.7|5975.9|5980|5978.2|5977.5|5975.7|79
1699270200000|2023-11-06 11:30:00|5977.8|5976|5979.9|5978.1|5979.9|5978.1|5977|5975.2|112
1699270500000|2023-11-06 11:35:00|5979.8|5978|5981.5|5979.7|5982|5980.2|5979.4|5977.6|131
1699270800000|2023-11-06 11:40:00|5981.6|5979.8|5983.6|5981.8|5983.8|5982|5981.5|5979.7|111
1699271100000|2023-11-06 11:45:00|5983.7|5981.9|5983.6|5981.8|5984.9|5982.2|5982.7|5980.9|103
1699271400000|2023-11-06 11:50:00|5983.7|5981.9|5982.1|5980.3|5983.7|5981.9|5982|5980.2|109
1699271700000|2023-11-06 11:55:00|5982|5980.2|5981.9|5980.1|5982.3|5980.5|5980.8|5979|102
1699272000000|2023-11-06 12:00:00|5981.7|5979.9|5980.3|5978.5|5981.8|5980|5979.3|5977.5|101
1699272300000|2023-11-06 12:05:00|5980.4|5978.6|5981.6|5979.8|5982|5980.2|5979|5977.2|147
1699272600000|2023-11-06 12:10:00|5981.7|5979.9|5980.4|5978.6|5982.9|5981.1|5979.7|5977.9|162
1699272900000|2023-11-06 12:15:00|5980.5|5978.7|5980.5|5978.7|5981.2|5979.4|5978.9|5977.1|138
1699273200000|2023-11-06 12:20:00|5980.6|5978.8|5979.9|5978.1|5981.1|5979.3|5979.7|5977.9|150
1699273500000|2023-11-06 12:25:00|5980|5978.2|5977.7|5975.9|5981.3|5979.4|5977.2|5975.1|176
1699273800000|2023-11-06 12:30:00|5977.6|5975.8|5978.4|5976.6|5979.4|5977.6|5976.8|5974.7|191
1699274100000|2023-11-06 12:35:00|5978.3|5976.5|5979.6|5977.8|5980.3|5978.5|5978.3|5976.5|178
1699274400000|2023-11-06 12:40:00|5979.7|5977.9|5977.4|5975.6|5979.8|5978|5977.3|5975.5|150
1699274700000|2023-11-06 12:45:00|5977.5|5975.7|5976.1|5974.3|5977.6|5975.8|5975.1|5973.3|143
1699275000000|2023-11-06 12:50:00|5976|5974.2|5972.8|5971|5976|5974.2|5972.5|5970.5|232
1699275300000|2023-11-06 12:55:00|5972.7|5970.9|5971.2|5969.4|5973.1|5971.3|5970.7|5968.9|183
1699275600000|2023-11-06 13:00:00|5971.3|5969.5|5973.7|5971.9|5974.2|5972.4|5971.3|5969.5|206
1699275900000|2023-11-06 13:05:00|5973.8|5972|5972.7|5970.9|5973.9|5972.1|5972.1|5970.3|184
1699276200000|2023-11-06 13:10:00|5972.8|5971|5968.5|5966.7|5973.3|5971.5|5968.2|5966.4|188
1699276500000|2023-11-06 13:15:00|5968.4|5966.6|5972.1|5970.3|5972.5|5970.7|5968|5966.2|212
1699276800000|2023-11-06 13:20:00|5972.5|5970.7|5973.4|5971.6|5975.3|5973.5|5970.9|5969.1|244
1699277100000|2023-11-06 13:25:00|5973.5|5971.7|5973.7|5971.9|5973.9|5972.1|5971.6|5969.8|188
1699277400000|2023-11-06 13:30:00|5973.6|5971.8|5969.6|5967.8|5974.2|5972.4|5968.7|5966.9|200
1699277700000|2023-11-06 13:35:00|5969.5|5967.7|5970.1|5968.3|5971.6|5969.8|5969|5967.2|226
1699278000000|2023-11-06 13:40:00|5970.2|5968.4|5969.9|5968.1|5971.3|5969.5|5967.7|5965.9|251
1699278300000|2023-11-06 13:45:00|5969.8|5968|5970.4|5968.6|5971.6|5969.8|5969.3|5967.5|217
1699278600000|2023-11-06 13:50:00|5970.5|5968.7|5972.6|5970.8|5973.5|5971.7|5969.6|5967.8|198
1699278900000|2023-11-06 13:55:00|5972.5|5970.7|5972.3|5970.5|5972.9|5971.1|5969.7|5967.9|218
1699279200000|2023-11-06 14:00:00|5972.5|5970.7|5975.6|5973.8|5975.6|5973.8|5972.5|5970.7|222
1699279500000|2023-11-06 14:05:00|5975.5|5973.7|5972.6|5970.8|5975.7|5973.9|5971.4|5969.6|216
1699279800000|2023-11-06 14:10:00|5972.5|5970.7|5971.9|5970.1|5975|5973.2|5971.9|5970.1|203
1699280100000|2023-11-06 14:15:00|5972|5970.2|5973.5|5971.7|5974|5972.2|5971.9|5970.1|232
1699280400000|2023-11-06 14:20:00|5973.4|5971.6|5972.9|5971.1|5973.5|5971.7|5971.3|5969.5|219
1699280700000|2023-11-06 14:25:00|5973|5971.2|5973.4|5971.6|5975.1|5973.3|5972.1|5970.3|215
1699281000000|2023-11-06 14:30:00|5973.5|5971.7|5972|5970.2|5975.1|5973.3|5971.9|5970.1|268
1699281300000|2023-11-06 14:35:00|5971.9|5970.1|5973.7|5971.9|5975.2|5973.4|5970.7|5968.9|275
1699281600000|2023-11-06 14:40:00|5973.6|5971.8|5973.7|5971.9|5975.6|5973.8|5972.5|5970.7|250
1699281900000|2023-11-06 14:45:00|5973.8|5972|5973.6|5971.8|5976|5974.2|5970.8|5969|307
1699282200000|2023-11-06 14:50:00|5973.7|5971.9|5970.9|5969.1|5975.1|5973.3|5970.4|5968.6|307
1699282500000|2023-11-06 14:55:00|5971.1|5969.3|5973.7|5971.9|5974.3|5972.5|5971.1|5969.3|321
1699282800000|2023-11-06 15:00:00|5973.8|5972|5972.6|5970.8|5975.4|5973.6|5970.3|5968.5|329
1699283100000|2023-11-06 15:05:00|5972.3|5970.5|5973|5971.2|5974.2|5972.4|5971.2|5969.4|284
1699283400000|2023-11-06 15:10:00|5973.2|5971.4|5969.1|5967.3|5973.3|5971.5|5969.1|5967.3|271
1699283700000|2023-11-06 15:15:00|5969.2|5967.4|5973|5971.2|5973.3|5971.5|5968.7|5966.9|296
1699284000000|2023-11-06 15:20:00|5973.2|5971.4|5972.7|5970.9|5974.5|5972.7|5972|5970.2|229
1699284300000|2023-11-06 15:25:00|5972.6|5970.8|5973.9|5972.1|5974.6|5972.8|5972.3|5970.5|198
1699284600000|2023-11-06 15:30:00|5974|5972.2|5974.7|5972.9|5976.2|5974.4|5974|5972.2|218
1699284900000|2023-11-06 15:35:00|5974.6|5972.8|5980.1|5978.3|5980.7|5978.9|5974.1|5972.3|268
1699285200000|2023-11-06 15:40:00|5980.2|5978.4|5979.8|5978|5981.8|5980|5979.4|5977.6|309
1699285500000|2023-11-06 15:45:00|5979.7|5977.9|5980.3|5978.5|5981|5979.2|5977.3|5975.5|251
1699285800000|2023-11-06 15:50:00|5980.4|5978.6|5980.4|5978.6|5983|5981.2|5979.7|5977.9|257
1699286100000|2023-11-06 15:55:00|5980.3|5978.5|5979.7|5977.9|5980.4|5978.6|5976.6|5974.8|231
1699286400000|2023-11-06 16:00:00|5979.6|5977.8|5982|5980.2|5982.7|5980.9|5979.1|5977.3|268
1699286700000|2023-11-06 16:05:00|5981.9|5980.1|5981.4|5979.6|5983.3|5981.5|5981.3|5979.5|261
1699287000000|2023-11-06 16:10:00|5981.5|5979.7|5980.3|5978.5|5981.5|5979.7|5979.9|5978.1|206
1699287300000|2023-11-06 16:15:00|5980.2|5978.4|5978.4|5976.6|5980.7|5978.9|5978.1|5976.3|205
1699287600000|2023-11-06 16:20:00|5978.5|5976.7|5976|5974.2|5978.7|5976.9|5974.8|5973|170
1699287900000|2023-11-06 16:25:00|5975.9|5974.1|5976.6|5974.8|5978|5976.2|5975.8|5974|190
1699288200000|2023-11-06 16:30:00|5976.7|5974.9|5977.5|5975.7|5978|5976.2|5976|5974.2|213
1699288500000|2023-11-06 16:35:00|5977.2|5975.4|5978.7|5976.9|5978.8|5977|5976.7|5974.9|181
1699288800000|2023-11-06 16:40:00|5978.5|5976.7|5975.9|5974.1|5979|5977.2|5975.9|5974.1|178
1699289100000|2023-11-06 16:45:00|5976|5974.2|5975.2|5973.4|5977.1|5975.3|5974.7|5972.9|150
1699289400000|2023-11-06 16:50:00|5975.1|5973.3|5977.7|5975.9|5977.7|5975.9|5974.6|5972.8|123
1699289700000|2023-11-06 16:55:00|5977.8|5976|5978.8|5977|5979.8|5978|5977.7|5975.9|124
1699290000000|2023-11-06 17:00:00|5979|5977.2|5976.9|5975.1|5979.4|5977.6|5976.6|5974.8|178
1699290300000|2023-11-06 17:05:00|5977.1|5975.3|5978.6|5976.8|5979.3|5977.5|5977.1|5975.3|143
1699290600000|2023-11-06 17:10:00|5978.7|5976.9|5977.2|5975.4|5978.8|5977|5976.6|5974.8|177
1699290900000|2023-11-06 17:15:00|5977.1|5975.3|5976.2|5974.4|5977.2|5975.4|5975.1|5973.3|141
1699291200000|2023-11-06 17:20:00|5976.1|5974.3|5974.3|5972.5|5976.1|5974.3|5974.1|5972.3|113
1699291500000|2023-11-06 17:25:00|5974.2|5972.4|5977|5975.2|5977.1|5975.3|5974.1|5972.3|117
1699291800000|2023-11-06 17:30:00|5976.9|5975.1|5977|5975.2|5977.7|5975.9|5976.5|5974.7|90
1699292100000|2023-11-06 17:35:00|5977.2|5975.4|5976.4|5974.6|5977.4|5975.6|5976.1|5974.3|119
1699292400000|2023-11-06 17:40:00|5976.5|5974.7|5975.9|5974.1|5976.5|5974.7|5975.1|5973.3|126
1699292700000|2023-11-06 17:45:00|5976|5974.2|5976.7|5974.9|5977.3|5975.5|5974.2|5972.4|154
1699293000000|2023-11-06 17:50:00|5976.8|5975|5976|5974.2|5976.8|5975|5975.3|5973.5|115
1699293300000|2023-11-06 17:55:00|5975.9|5974.1|5977.9|5974.9|5977.9|5975.4|5975.6|5973.8|141
1699293600000|2023-11-06 18:00:00|5977.8|5974.8|5976.7|5974.9|5978|5975.3|5975.8|5973.5|96
1699293900000|2023-11-06 18:05:00|5976.8|5975|5976.4|5974.6|5977.9|5976.1|5975.9|5974.1|76
1699294200000|2023-11-06 18:10:00|5976.5|5974.7|5976.3|5974.5|5977.7|5975.9|5975.8|5974|87
1699294500000|2023-11-06 18:15:00|5976.2|5974.4|5975.2|5973.4|5977|5975.2|5975.2|5973.4|110
1699294800000|2023-11-06 18:20:00|5975.3|5973.5|5977.3|5975.5|5977.3|5975.5|5973.6|5971.8|133
1699295100000|2023-11-06 18:25:00|5977.5|5975.7|5975.8|5974|5977.7|5975.9|5975.2|5973.4|115
1699295400000|2023-11-06 18:30:00|5975.7|5973.9|5976.6|5974.8|5976.7|5974.9|5975|5973.2|147
1699295700000|2023-11-06 18:35:00|5976.2|5974.4|5978.6|5976.8|5979.1|5977.3|5976.2|5974.4|104
1699296000000|2023-11-06 18:40:00|5978.7|5976.9|5979.3|5977.5|5979.4|5977.6|5978.2|5976.4|138
1699296300000|2023-11-06 18:45:00|5979.2|5977.4|5977.9|5976.1|5979.7|5977.9|5977.9|5976.1|96
1699296600000|2023-11-06 18:50:00|5978.1|5976.3|5978.2|5976.4|5979.9|5978.1|5977.9|5976.1|119
1699296900000|2023-11-06 18:55:00|5978.3|5976.5|5979.2|5977.4|5979.2|5977.4|5977.7|5975.9|166
1699297200000|2023-11-06 19:00:00|5979.1|5977.3|5976.4|5974.6|5980.1|5978.3|5976.2|5974.4|154
1699297500000|2023-11-06 19:05:00|5976.5|5974.7|5972.1|5970.3|5976.5|5974.7|5971.8|5969.5|176
1699297800000|2023-11-06 19:10:00|5972|5970.2|5971.4|5969.6|5973.1|5970.7|5969.8|5968|243
1699298100000|2023-11-06 19:15:00|5971.3|5969.5|5972.5|5970.7|5972.9|5971.1|5971|5969|219
1699298400000|2023-11-06 19:20:00|5972.9|5971.1|5971|5969.2|5973.5|5971.7|5969.2|5967.3|199
1699298700000|2023-11-06 19:25:00|5970.9|5969.1|5972.2|5970.4|5972.5|5970.7|5970.9|5969.1|169
1699299000000|2023-11-06 19:30:00|5972.1|5970.3|5972.1|5970.3|5973|5971.2|5971.4|5969.6|99
1699299300000|2023-11-06 19:35:00|5972|5970.2|5969|5967.2|5972.4|5970.6|5967.7|5965.9|112
1699299600000|2023-11-06 19:40:00|5968.8|5967|5972.6|5970.8|5972.6|5970.8|5968.7|5966.9|130
1699299900000|2023-11-06 19:45:00|5972.5|5970.7|5969.5|5967.7|5972.6|5970.8|5969.5|5967.7|140
1699300200000|2023-11-06 19:50:00|5969.4|5967.6|5971|5969.2|5971.1|5969.3|5969.4|5967.6|91
1699300500000|2023-11-06 19:55:00|5971.1|5969.3|5968.6|5966.8|5971.1|5969.3|5967|5965.2|195
1699300800000|2023-11-06 20:00:00|5968.4|5966.6|5967.9|5966.1|5968.6|5966.8|5966.6|5964.8|173
1699301100000|2023-11-06 20:05:00|5968|5966.2|5964.9|5963.1|5970|5968.2|5964.7|5962.3|186
1699301400000|2023-11-06 20:10:00|5964.8|5963|5965|5963.2|5966.1|5964.3|5964.8|5962.5|151
1699301700000|2023-11-06 20:15:00|5965.1|5963.3|5965|5963.2|5965.8|5964|5964.9|5963.1|174
1699302000000|2023-11-06 20:20:00|5964.9|5963.1|5964.6|5962.8|5965.9|5964.1|5963.9|5962.1|197
1699302300000|2023-11-06 20:25:00|5965|5963.2|5962.5|5960.7|5965.3|5963.5|5962.3|5960.5|160
1699302600000|2023-11-06 20:30:00|5962.6|5960.8|5963.7|5961.9|5964.5|5962.7|5962.4|5960.6|145
1699302900000|2023-11-06 20:35:00|5963.6|5961.8|5963.8|5962|5964.1|5962.3|5962.4|5960.6|174
1699303200000|2023-11-06 20:40:00|5964|5962.2|5963.5|5961.7|5964.5|5962.7|5963.3|5961.5|124
1699303500000|2023-11-06 20:45:00|5963.6|5961.8|5964|5962.2|5964.8|5963|5963.5|5961.7|196
1699303800000|2023-11-06 20:50:00|5963.9|5962.1|5964.2|5962.4|5964.2|5962.4|5963.5|5961.7|162
1699304100000|2023-11-06 20:55:00|5964.1|5962.3|5964.8|5963|5965|5963.2|5962.6|5960.8|213
1699304400000|2023-11-06 21:00:00|5964.3|5962.5|5963.7|5961.9|5965|5963.2|5963.7|5961.9|70
1699304700000|2023-11-06 21:05:00|5963.6|5961.8|5963.2|5961.4|5963.7|5961.9|5963.1|5961.3|59
1699305000000|2023-11-06 21:10:00|5963.5|5961.7|5961.9|5960.1|5963.6|5961.8|5961.7|5959.9|47
1699305300000|2023-11-06 21:15:00|5961.8|5960|5963.6|5961.8|5963.7|5961.9|5961.4|5959.6|128
1699305600000|2023-11-06 21:20:00|5963.5|5961.7|5962.2|5960.4|5963.8|5961.7|5961.6|5959.8|142
1699305900000|2023-11-06 21:25:00|5962.1|5960.3|5962.1|5960.3|5962.6|5960.4|5960.6|5958.2|126
1699306200000|2023-11-06 21:30:00|5962.2|5960.4|5963.1|5961.3|5963.7|5961.4|5961.9|5960|75
1699306500000|2023-11-06 21:35:00|5963|5961.2|5963.1|5961.3|5963.6|5961.8|5962.8|5961|47
1699306800000|2023-11-06 21:40:00|5963|5961.2|5963.7|5961.9|5963.9|5962.1|5962.5|5960.7|79
1699307100000|2023-11-06 21:45:00|5963.8|5962|5965.9|5962.9|5966|5963.7|5963.7|5961.4|92
1699307400000|2023-11-06 21:50:00|5965.8|5962.8|5965.4|5962.4|5965.8|5963.3|5964.6|5962.3|66
1699307700000|2023-11-06 21:55:00|5966.3|5961.5|5966.3|5961.5|5966.6|5961.8|5965.4|5960.6|124
1699308000000|2023-11-06 22:00:00|5968.1|5962.3|5966.8|5961|5968.9|5963.1|5966.5|5960.7|33
1699308300000|2023-11-06 22:05:00|5967.2|5961.4|5967.8|5962|5968.4|5962.6|5966.8|5961|19
1699308600000|2023-11-06 22:10:00|5967.7|5961.9|5968.7|5962.9|5968.9|5963.1|5967.7|5961.9|30
1699308900000|2023-11-06 22:15:00|5968.8|5963|5968.3|5962.5|5970|5964.2|5968.3|5962.5|42
1699309200000|2023-11-06 22:20:00|5968.6|5962.8|5969.3|5963.5|5969.3|5963.5|5968.3|5962.5|57
1699309500000|2023-11-06 22:25:00|5969.4|5963.6|5968.8|5963|5969.4|5963.6|5968.8|5963|57
1699309800000|2023-11-06 22:30:00|5968.7|5962.9|5967.3|5961.5|5968.7|5962.9|5967.2|5961.4|129
1699310100000|2023-11-06 22:35:00|5967.1|5961.3|5965.1|5959.3|5967.6|5961.8|5964.6|5958.8|157
1699310400000|2023-11-06 22:40:00|5965.2|5959.4|5965.2|5959.4|5965.3|5959.5|5964.8|5959|121
1699310700000|2023-11-06 22:45:00|5965.3|5959.5|5965.6|5960.1|5965.9|5960.2|5964.9|5959.1|102
1699311000000|2023-11-06 22:50:00|5965.7|5960.2|5968.1|5962.3|5970.6|5964.8|5965.6|5960.1|239
1699311300000|2023-11-06 22:55:00|5968.2|5962.4|5969.3|5963.5|5969.3|5963.5|5964.2|5958.5|228
1699311600000|2023-11-06 23:00:00|5969.2|5963.4|5966.8|5962|5969.6|5963.8|5966|5961.2|109
1699311900000|2023-11-06 23:05:00|5965.9|5962.9|5965.6|5962.6|5966|5963|5965.6|5962.6|31
1699312200000|2023-11-06 23:10:00|5965|5963.2|5965.5|5962.5|5965.8|5963.2|5965|5962.5|37
1699312500000|2023-11-06 23:15:00|5965.4|5962.4|5965.3|5962.3|5965.7|5962.7|5963.8|5961.4|87
1699312800000|2023-11-06 23:20:00|5965.6|5962.6|5964.3|5961.3|5966.2|5963.2|5963.6|5961|77
1699313100000|2023-11-06 23:25:00|5963.7|5961.9|5966.1|5963.1|5966.2|5963.2|5963.7|5961.3|117
1699313400000|2023-11-06 23:30:00|5966.2|5963.2|5965.4|5962.4|5966.3|5963.3|5965.2|5962.2|70
1699313700000|2023-11-06 23:35:00|5965.5|5962.5|5964.8|5961.8|5965.5|5962.5|5964|5961.1|68
1699314000000|2023-11-06 23:40:00|5964.9|5961.9|5964.6|5961.6|5965.1|5962.1|5963.2|5960.2|93
1699314300000|2023-11-06 23:45:00|5964.5|5961.5|5963.7|5960.7|5965.7|5962.7|5963.4|5960.4|90
1699314600000|2023-11-06 23:50:00|5963|5961.2|5963.1|5960.1|5964.2|5961.8|5962.2|5959.7|53
1699314900000|2023-11-06 23:55:00|5963|5960|5962.9|5959.9|5963.4|5960.9|5962.2|5959.8|47
1699315200000|2023-11-07 00:00:00|5963.1|5960.1|5963.1|5960.1|5963.5|5960.5|5961.1|5958.3|177
1699315500000|2023-11-07 00:05:00|5962.9|5959.9|5960.6|5957.6|5963|5960.6|5959.4|5956.8|120
1699315800000|2023-11-07 00:10:00|5960.7|5957.7|5959.6|5956.6|5961.5|5958.5|5959.5|5956.5|84
1699316100000|2023-11-07 00:15:00|5959.7|5956.7|5962.5|5960.7|5962.8|5960.7|5959.5|5956.7|66
1699316400000|2023-11-07 00:20:00|5962.6|5960.8|5959.6|5956.6|5962.6|5960.8|5959|5956.6|103
1699316700000|2023-11-07 00:25:00|5959.7|5956.7|5960.4|5958.6|5960.7|5958.8|5958.8|5956.6|85
1699317000000|2023-11-07 00:30:00|5960.3|5958.5|5961.6|5959.8|5962.3|5960.5|5960.3|5958.5|105
1699317300000|2023-11-07 00:35:00|5961.7|5959.9|5961.7|5959.9|5961.8|5960|5960.6|5958.8|100
1699317600000|2023-11-07 00:40:00|5961.8|5960|5961.6|5959.8|5962.9|5961.1|5961.3|5959.5|75
1699317900000|2023-11-07 00:45:00|5961.7|5959.9|5960.3|5958.5|5961.8|5960|5960.1|5958.3|75
1699318200000|2023-11-07 00:50:00|5960.5|5958.7|5958.4|5955.4|5961.7|5959.9|5957.4|5955.3|155
1699318500000|2023-11-07 00:55:00|5957.6|5955.8|5956.1|5954.3|5958.9|5957.1|5955|5953.2|245
1699318800000|2023-11-07 01:00:00|5956|5954.2|5953.6|5951.8|5956|5954.2|5952.4|5950.6|270
1699319100000|2023-11-07 01:05:00|5953.7|5951.9|5952.7|5950.9|5956|5954.2|5952.7|5950.9|158
1699319400000|2023-11-07 01:10:00|5952.6|5950.8|5952.6|5950.8|5953.1|5951.3|5950.5|5948.7|164
1699319700000|2023-11-07 01:15:00|5952.5|5950.7|5951.8|5950|5955.7|5953.7|5951.8|5950|208
1699320000000|2023-11-07 01:20:00|5952|5950.2|5950.5|5948.7|5952.5|5950.7|5950.4|5948.6|149
1699320300000|2023-11-07 01:25:00|5950.4|5948.6|5951.1|5949.3|5951.9|5950.1|5950|5948.2|116
1699320600000|2023-11-07 01:30:00|5951|5949.2|5952.2|5949.2|5953|5950.6|5949.9|5948.1|229
1699320900000|2023-11-07 01:35:00|5952.3|5949.3|5954|5952.2|5954.5|5952.3|5952.1|5949.1|191
1699321200000|2023-11-07 01:40:00|5954.1|5952.3|5953.9|5952.1|5955.4|5952.9|5953.3|5950.9|183
1699321500000|2023-11-07 01:45:00|5954|5952.2|5952.2|5950.4|5956|5953.8|5952|5950.2|198
1699321800000|2023-11-07 01:50:00|5951.9|5950.1|5949.5|5946.5|5951.9|5950.1|5948.5|5945.9|229
1699322100000|2023-11-07 01:55:00|5949.4|5946.4|5951.9|5950.1|5952|5950.2|5948.1|5946.1|181
1699322400000|2023-11-07 02:00:00|5952.6|5949.6|5954.1|5951.1|5954.3|5952.3|5951.5|5948.5|191
1699322700000|2023-11-07 02:05:00|5954.2|5951.2|5952|5950.2|5954.3|5951.3|5950.5|5948.7|207
1699323000000|2023-11-07 02:10:00|5952.1|5950.3|5951.1|5949.3|5952.3|5950.5|5950.5|5948.7|182
1699323300000|2023-11-07 02:15:00|5951.2|5949.4|5951.6|5949.8|5953.2|5950.9|5951|5949.2|154
1699323600000|2023-11-07 02:20:00|5951.5|5949.7|5950.1|5948.3|5951.7|5949.9|5949|5947.2|134
1699323900000|2023-11-07 02:25:00|5950|5948.2|5949.4|5947.6|5950.5|5948.5|5948.4|5946.6|110
1699324200000|2023-11-07 02:30:00|5949.5|5947.7|5951.8|5948.8|5952.1|5949.8|5949.1|5947.3|168
1699324500000|2023-11-07 02:35:00|5951.9|5948.9|5953.6|5951.8|5954|5952.2|5951.1|5948.8|174
1699324800000|2023-11-07 02:40:00|5953.7|5951.9|5952.9|5951.1|5954.1|5952|5952.8|5950.8|133
1699325100000|2023-11-07 02:45:00|5953|5951.2|5955.8|5952.8|5955.8|5953.4|5953|5951.2|167
1699325400000|2023-11-07 02:50:00|5955.2|5953.4|5955.2|5953.4|5956.6|5954.8|5954.6|5952.8|123
1699325700000|2023-11-07 02:55:00|5955.1|5953.3|5956.1|5954.3|5956.1|5954.3|5955|5953.2|131
1699326000000|2023-11-07 03:00:00|5956.2|5954.4|5958.7|5956.9|5959.1|5957.3|5956|5954.2|205
1699326300000|2023-11-07 03:05:00|5958.8|5957|5958.6|5956.8|5959.1|5957.3|5957.4|5955.6|147
1699326600000|2023-11-07 03:10:00|5958.7|5956.9|5960.1|5958.3|5960.2|5958.4|5958.5|5956.6|123
1699326900000|2023-11-07 03:15:00|5960|5958.2|5956.9|5955.1|5960.8|5958.4|5956.3|5954.5|150
1699327200000|2023-11-07 03:20:00|5956.8|5955|5957.7|5954.7|5958.1|5955.3|5955.5|5953.5|162
1699327500000|2023-11-07 03:25:00|5957.6|5954.6|5962.8|5958.8|5963.3|5959.5|5957.2|5954.4|159
1699327800000|2023-11-07 03:30:00|5962.7|5958.7|5954.9|5951.9|5969.1|5965.1|5949.4|5946.4|666
1699328100000|2023-11-07 03:35:00|5955|5952|5955.2|5953.4|5960|5957|5953|5950|374
1699328400000|2023-11-07 03:40:00|5955.1|5953.3|5954.5|5951.5|5955.6|5953.3|5951.6|5948.8|237
1699328700000|2023-11-07 03:45:00|5954.6|5951.6|5953.9|5952.1|5956.5|5954.1|5951.7|5949.9|283
1699329000000|2023-11-07 03:50:00|5954|5952.2|5951.1|5949.3|5955.4|5952.4|5950.2|5947.6|251
1699329300000|2023-11-07 03:55:00|5951.2|5949.4|5951.7|5949.9|5952.4|5950.5|5950.3|5948.5|211
1699329600000|2023-11-07 04:00:00|5951.6|5949.8|5951|5948|5952.9|5949.9|5950.1|5947.5|144
1699329900000|2023-11-07 04:05:00|5951.1|5948.1|5950.2|5947.2|5952|5949.4|5948.3|5945.9|119
1699330200000|2023-11-07 04:10:00|5950.3|5947.3|5949.4|5947.6|5950.8|5948.3|5948.2|5946.3|114
1699330500000|2023-11-07 04:15:00|5950.1|5947.1|5950.8|5947.8|5951.7|5949.2|5947.4|5945.6|163
1699330800000|2023-11-07 04:20:00|5950.9|5947.9|5949|5946|5950.9|5948.5|5947.7|5945.4|109
1699331100000|2023-11-07 04:25:00|5949.1|5946.1|5945.3|5943.5|5949.3|5947|5945.3|5943.3|128
1699331400000|2023-11-07 04:30:00|5945.4|5943.6|5942.4|5939.4|5946|5944|5941.6|5939.1|193
1699331700000|2023-11-07 04:35:00|5942.3|5939.3|5939.3|5937.5|5942.8|5940.4|5938.6|5936|182
1699332000000|2023-11-07 04:40:00|5939.4|5937.6|5937.4|5935.6|5940.3|5937.9|5937.4|5935.6|125
1699332300000|2023-11-07 04:45:00|5937.7|5935.9|5934.3|5931.3|5937.7|5935.9|5932.5|5929.5|219
1699332600000|2023-11-07 04:50:00|5934.4|5931.4|5935.5|5933.7|5936.4|5934.6|5932.9|5931|152
1699332900000|2023-11-07 04:55:00|5935.6|5933.8|5934.3|5932.5|5935.8|5933.8|5934.2|5932.4|170
1699333200000|2023-11-07 05:00:00|5934.2|5932.4|5935.1|5933.3|5935.5|5933.7|5933.3|5931.5|217
1699333500000|2023-11-07 05:05:00|5934.8|5933|5934|5932.2|5934.9|5933.1|5932.9|5931.1|143
1699333800000|2023-11-07 05:10:00|5934.1|5932.3|5934.7|5932.9|5934.9|5933.1|5932.5|5930.7|166
1699334100000|2023-11-07 05:15:00|5934.8|5933|5934.4|5932.6|5936.3|5933.8|5934.1|5931.7|153
1699334400000|2023-11-07 05:20:00|5934.3|5932.5|5932.4|5930.6|5934.4|5932.5|5931.9|5930.1|138
1699334700000|2023-11-07 05:25:00|5932.3|5930.5|5931.9|5928.9|5932.6|5930.8|5931|5928.6|132
1699335000000|2023-11-07 05:30:00|5931.8|5928.8|5934.6|5932.8|5935.2|5933.4|5931.8|5928.8|152
1699335300000|2023-11-07 05:35:00|5934.7|5932.9|5934.2|5932.4|5935.1|5933.3|5933.2|5930.8|181
1699335600000|2023-11-07 05:40:00|5934.1|5932.3|5934.6|5932.8|5935.7|5933.3|5932.5|5930.3|162
1699335900000|2023-11-07 05:45:00|5934.7|5932.9|5933.5|5931.7|5934.7|5932.9|5932.9|5930.6|186
1699336200000|2023-11-07 05:50:00|5933.4|5931.6|5933.7|5931.9|5935.8|5934|5933.2|5931.4|134
1699336500000|2023-11-07 05:55:00|5933.8|5932|5934.2|5932.4|5934.5|5932.7|5933.2|5931.4|168
1699336800000|2023-11-07 06:00:00|5934.3|5932.5|5933.8|5930.8|5934.5|5932.5|5932.4|5930|214
1699337100000|2023-11-07 06:05:00|5933.7|5930.7|5933.8|5932|5935.9|5933.4|5933.6|5930.7|219
1699337400000|2023-11-07 06:10:00|5933.7|5931.9|5931.6|5928.6|5934.1|5931.9|5930.6|5928.1|182
1699337700000|2023-11-07 06:15:00|5931.5|5928.5|5930.6|5927.6|5931.5|5929|5930.2|5927.3|153
1699338000000|2023-11-07 06:20:00|5930.5|5927.5|5928.4|5925.4|5930.6|5927.6|5927.9|5924.9|140
1699338300000|2023-11-07 06:25:00|5928.6|5925.6|5930.3|5927.3|5930.9|5927.9|5928|5925.3|194
1699338600000|2023-11-07 06:30:00|5930.4|5927.4|5928.2|5926.4|5930.6|5927.8|5927.9|5926.1|162
1699338900000|2023-11-07 06:35:00|5928.3|5926.5|5930.5|5927.5|5931.8|5929.3|5927.8|5926|183
1699339200000|2023-11-07 06:40:00|5929.8|5928|5929.3|5927.5|5930.8|5928.5|5927.6|5925.8|133
1699339500000|2023-11-07 06:45:00|5929.4|5927.6|5924.9|5923.1|5930.3|5928.5|5924.3|5922.4|219
1699339800000|2023-11-07 06:50:00|5925.6|5922.6|5925.8|5922.8|5928.1|5925.6|5924.3|5921.9|230
1699340100000|2023-11-07 06:55:00|5925.7|5922.7|5926|5923|5926.4|5924.1|5924.3|5921.7|253
1699340400000|2023-11-07 07:00:00|5925.6|5922.6|5923.6|5921.8|5926.3|5924.1|5922.4|5920.6|175
1699340700000|2023-11-07 07:05:00|5923.5|5921.7|5924.5|5922.7|5924.5|5922.7|5921.7|5919.9|183
1699341000000|2023-11-07 07:10:00|5924.4|5922.6|5925.9|5924.1|5926|5924.2|5924.4|5922.6|174
1699341300000|2023-11-07 07:15:00|5925.8|5924|5924.1|5922.3|5925.9|5924.1|5923.3|5921.5|205
1699341600000|2023-11-07 07:20:00|5924|5922.2|5926.4|5923.4|5927.1|5924.2|5923.4|5921.6|173
1699341900000|2023-11-07 07:25:00|5925.4|5923.6|5924.6|5921.6|5927|5924.6|5923.6|5921.2|151
1699342200000|2023-11-07 07:30:00|5924.5|5921.5|5919.9|5918.1|5924.5|5921.5|5919.3|5917.5|160
1699342500000|2023-11-07 07:35:00|5920|5918.2|5918.6|5916.8|5921.2|5919.4|5918.3|5916.5|220
1699342800000|2023-11-07 07:40:00|5918.7|5916.9|5919.3|5917.5|5919.9|5917.9|5918.1|5916.3|152
1699343100000|2023-11-07 07:45:00|5919.8|5916.8|5916.4|5914.6|5920.2|5917.9|5916.2|5914.4|157
1699343400000|2023-11-07 07:50:00|5916.3|5914.5|5920.5|5918.7|5920.5|5918.7|5916.2|5914.4|165
1699343700000|2023-11-07 07:55:00|5920.4|5918.6|5919.4|5917.6|5921|5919.2|5919.3|5917.5|143
1699344000000|2023-11-07 08:00:00|5919.5|5917.7|5923.1|5921.3|5924.2|5922.1|5919.4|5917.6|270
1699344300000|2023-11-07 08:05:00|5923.2|5921.4|5923.9|5922.1|5925.2|5922.4|5922.3|5919.3|264
1699344600000|2023-11-07 08:10:00|5924|5922.2|5925.8|5924|5926.8|5924.9|5923.8|5922|193
1699344900000|2023-11-07 08:15:00|5925.7|5923.9|5927.7|5925.9|5928.4|5926.6|5922.8|5921|203
1699345200000|2023-11-07 08:20:00|5927.6|5925.8|5926.8|5925|5929.2|5927.4|5925.7|5923.9|160
1699345500000|2023-11-07 08:25:00|5926.9|5925.1|5926.7|5924.9|5927.6|5925.8|5925.6|5923.8|192
1699345800000|2023-11-07 08:30:00|5926.4|5924.6|5926.8|5925|5926.9|5925.1|5925.6|5923.8|170
1699346100000|2023-11-07 08:35:00|5926.9|5925.1|5928.9|5925.9|5929.1|5926.7|5926.4|5924.6|191
1699346400000|2023-11-07 08:40:00|5929|5926|5928.4|5926.6|5931|5929|5927.7|5925.2|205
1699346700000|2023-11-07 08:45:00|5928.5|5926.7|5927.9|5926.1|5930.1|5928|5927.7|5925.9|186
1699347000000|2023-11-07 08:50:00|5927.5|5925.7|5928.2|5926.4|5929.3|5927.5|5926.9|5925.1|224
1699347300000|2023-11-07 08:55:00|5928|5926.2|5927.2|5925.4|5929.1|5926.7|5927.1|5925.3|203
1699347600000|2023-11-07 09:00:00|5927.1|5925.3|5920.9|5919.1|5927.1|5925.3|5920.9|5919.1|235
1699347900000|2023-11-07 09:05:00|5921.2|5919.4|5917.7|5915.9|5922.1|5920.3|5917.7|5915.9|166
1699348200000|2023-11-07 09:10:00|5917.4|5915.6|5916.5|5914.7|5918.9|5917.1|5916.1|5914.3|185
1699348500000|2023-11-07 09:15:00|5916.4|5914.6|5918.1|5916.3|5918.8|5917|5916.4|5914.6|192
1699348800000|2023-11-07 09:20:00|5918.2|5916.4|5921.3|5919.5|5921.3|5919.5|5917.9|5916.1|208
1699349100000|2023-11-07 09:25:00|5921.2|5919.4|5920.3|5918.5|5921.8|5920|5920.2|5918.4|144
1699349400000|2023-11-07 09:30:00|5920.2|5918.4|5920.8|5919|5921.7|5919.9|5920.1|5918.3|136
1699349700000|2023-11-07 09:35:00|5920.9|5919.1|5921.1|5919.3|5922.8|5920.7|5920.4|5918.6|158
1699350000000|2023-11-07 09:40:00|5921.2|5919.4|5921.8|5920|5922.9|5921.1|5921.2|5919.4|110
1699350300000|2023-11-07 09:45:00|5921.9|5920.1|5923.2|5921.4|5923.8|5921.5|5921.8|5920|173
1699350600000|2023-11-07 09:50:00|5923|5921.2|5921.7|5919.9|5923.2|5921.4|5921.2|5919.4|139
1699350900000|2023-11-07 09:55:00|5921.6|5919.8|5919.3|5917.5|5922.3|5920.5|5919.3|5917.5|166
1699351200000|2023-11-07 10:00:00|5919.4|5917.6|5918.7|5916.9|5919.4|5917.6|5916.2|5914.4|234
1699351500000|2023-11-07 10:05:00|5918.6|5916.8|5921|5919.2|5921|5919.2|5918.4|5916.6|137
1699351800000|2023-11-07 10:10:00|5920.9|5919.1|5921.6|5919.8|5921.8|5920|5920.3|5918.5|132
1699352100000|2023-11-07 10:15:00|5921.7|5919.9|5923|5921.2|5923.4|5921.6|5921.3|5919.3|149
1699352400000|2023-11-07 10:20:00|5923.1|5921.3|5922.7|5920.9|5923.4|5921.6|5921.4|5919.6|142
1699352700000|2023-11-07 10:25:00|5922.8|5921|5926.2|5924.4|5927|5925.2|5922.8|5921|202
1699353000000|2023-11-07 10:30:00|5926.1|5924.3|5925.9|5924.1|5927.7|5925.9|5925.9|5924.1|119
1699353300000|2023-11-07 10:35:00|5926|5924.2|5925.3|5923.5|5926.4|5924.6|5924.7|5922.9|172
1699353600000|2023-11-07 10:40:00|5925|5923.2|5925|5923.2|5926.1|5924.3|5924.3|5922.5|120
1699353900000|2023-11-07 10:45:00|5925.1|5923.3|5925.8|5924|5927.5|5925.7|5923.7|5921.9|168
1699354200000|2023-11-07 10:50:00|5925.9|5924.1|5923.4|5921.6|5926|5924.2|5923.3|5921.5|178
1699354500000|2023-11-07 10:55:00|5923.3|5921.5|5924.6|5922.8|5925|5923.2|5922.8|5921|158
1699354800000|2023-11-07 11:00:00|5924.5|5922.7|5924.4|5922.6|5926|5924.2|5924|5922.2|159
1699355100000|2023-11-07 11:05:00|5924.5|5922.7|5925.1|5923.3|5925.5|5923.7|5922.8|5921|194
1699355400000|2023-11-07 11:10:00|5925.2|5923.4|5923.1|5921.3|5925.6|5923.8|5922.4|5920.6|166
1699355700000|2023-11-07 11:15:00|5923.2|5921.4|5919.8|5918|5923.2|5921.4|5919|5917.2|180
1699356000000|2023-11-07 11:20:00|5920.1|5918.3|5920|5918.2|5921.8|5920|5919.9|5918.1|160
1699356300000|2023-11-07 11:25:00|5919.9|5918.1|5920|5918.2|5920.9|5919.1|5919.8|5918|126
1699356600000|2023-11-07 11:30:00|5920.1|5918.3|5916.5|5914.7|5920.2|5918.4|5916.4|5914.6|167
1699356900000|2023-11-07 11:35:00|5916.6|5914.8|5916.2|5914.4|5916.9|5915.1|5915.4|5913.6|137
1699357200000|2023-11-07 11:40:00|5916.3|5914.5|5914.3|5912.5|5917|5915.2|5913.2|5911.4|203
1699357500000|2023-11-07 11:45:00|5914.4|5912.6|5915.5|5913.7|5916|5914.2|5914.4|5912.6|135
1699357800000|2023-11-07 11:50:00|5915.6|5913.8|5916.3|5914.5|5917|5915.2|5915|5913.2|163
1699358100000|2023-11-07 11:55:00|5916.4|5914.6|5917.9|5916.1|5917.9|5916.1|5915.8|5914|139
1699358400000|2023-11-07 12:00:00|5917.8|5916|5919|5917.2|5919.6|5917.8|5917.8|5916|158
1699358700000|2023-11-07 12:05:00|5919.1|5917.3|5916.8|5915|5919.7|5917.9|5916.6|5914.8|136
1699359000000|2023-11-07 12:10:00|5916.7|5914.9|5919.6|5917.8|5919.9|5918.1|5916.7|5914.9|153
1699359300000|2023-11-07 12:15:00|5919.7|5917.9|5921.4|5919.6|5921.6|5919.8|5919.7|5917.9|170
1699359600000|2023-11-07 12:20:00|5921.5|5919.7|5918.9|5917.1|5921.6|5919.8|5918.4|5916.6|154
1699359900000|2023-11-07 12:25:00|5919.1|5917.3|5919.5|5917.7|5921.3|5919.5|5919|5917.2|152
1699360200000|2023-11-07 12:30:00|5919.7|5917.9|5921.3|5919.5|5921.8|5920|5919.7|5917.9|149
1699360500000|2023-11-07 12:35:00|5921.2|5919.4|5918.9|5917.1|5922.9|5921.1|5918.8|5917|186
1699360800000|2023-11-07 12:40:00|5918.8|5917|5917.4|5915.6|5918.9|5917.1|5914.6|5912.8|208
1699361100000|2023-11-07 12:45:00|5917.5|5915.7|5917.2|5915.4|5919.6|5917.8|5915.8|5914|199
1699361400000|2023-11-07 12:50:00|5917.1|5915.3|5915.4|5913.6|5917.3|5915.5|5914.3|5912.5|167
1699361700000|2023-11-07 12:55:00|5915.3|5913.5|5915.7|5913.9|5917.2|5915.4|5915.2|5913.4|113
1699362000000|2023-11-07 13:00:00|5915.6|5913.8|5917.2|5915.4|5917.4|5915.6|5914|5912.2|193
1699362300000|2023-11-07 13:05:00|5917.3|5915.5|5921.8|5920|5922.8|5921|5916.1|5914.3|214
1699362600000|2023-11-07 13:10:00|5921.7|5919.9|5918.9|5917.1|5921.7|5919.9|5918|5916.2|218
1699362900000|2023-11-07 13:15:00|5919.1|5917.3|5918.2|5916.4|5919.2|5917.4|5916.5|5914.7|199
1699363200000|2023-11-07 13:20:00|5918.3|5916.5|5915.2|5913.4|5920.2|5918.4|5915|5913.2|238
1699363500000|2023-11-07 13:25:00|5915.3|5913.5|5917.5|5914.5|5917.5|5915.1|5914.8|5913|212
1699363800000|2023-11-07 13:30:00|5917.7|5914.7|5917.4|5915.6|5919.7|5917.9|5917.2|5914.5|223
1699364100000|2023-11-07 13:35:00|5917.6|5915.8|5919.7|5917.9|5922.5|5920.7|5917.6|5915.8|200
1699364400000|2023-11-07 13:40:00|5919.8|5918|5921.3|5919.5|5921.6|5919.8|5919.7|5917.9|167
1699364700000|2023-11-07 13:45:00|5921.2|5919.4|5917.8|5916|5921.3|5919.5|5917.3|5915.5|258
1699365000000|2023-11-07 13:50:00|5918|5916.2|5921.1|5919.3|5921.6|5919.8|5917.5|5915.7|246
1699365300000|2023-11-07 13:55:00|5921.2|5919.4|5921.3|5919.5|5921.8|5920|5920.4|5918.6|221
1699365600000|2023-11-07 14:00:00|5921.4|5919.6|5918.8|5917|5922.6|5920.8|5918.1|5916.3|294
1699365900000|2023-11-07 14:05:00|5918.5|5916.7|5916.3|5914.5|5918.8|5917|5914.6|5912.8|229
1699366200000|2023-11-07 14:10:00|5916.4|5914.6|5914.8|5913|5916.6|5914.8|5914.2|5912.4|236
1699366500000|2023-11-07 14:15:00|5914.7|5912.9|5915.5|5913.7|5917.3|5915.5|5913.3|5911.5|285
1699366800000|2023-11-07 14:20:00|5915.6|5913.8|5916.2|5914.4|5918.6|5916.8|5915|5912.7|207
1699367100000|2023-11-07 14:25:00|5916.3|5914.5|5916.3|5914.5|5916.7|5914.9|5913.8|5912|187
1699367400000|2023-11-07 14:30:00|5916.2|5914.4|5913.1|5911.3|5916.3|5914.5|5912.1|5910.3|320
1699367700000|2023-11-07 14:35:00|5912.8|5911|5916.3|5914.5|5916.3|5914.5|5912.8|5911|248
1699368000000|2023-11-07 14:40:00|5916.4|5914.6|5918.8|5917|5920.1|5918.3|5915.2|5913.4|252
1699368300000|2023-11-07 14:45:00|5918.7|5916.9|5918.8|5917|5920|5918.2|5916.7|5914.9|249
1699368600000|2023-11-07 14:50:00|5918.9|5917.1|5918.2|5916.4|5921.4|5919.6|5916.8|5915|295
1699368900000|2023-11-07 14:55:00|5918.3|5916.5|5923.2|5921.4|5923.2|5921.4|5918.2|5916.4|278
1699369200000|2023-11-07 15:00:00|5923.3|5921.5|5926.7|5924.9|5926.7|5924.9|5922.8|5921|197
1699369500000|2023-11-07 15:05:00|5926.3|5924.5|5927.9|5926.1|5929.7|5927.9|5925.9|5924.1|257
1699369800000|2023-11-07 15:10:00|5928.2|5926.4|5933.9|5932.1|5935.2|5933.4|5927.7|5925.9|212
1699370100000|2023-11-07 15:15:00|5934.2|5932.4|5934|5932.2|5934.2|5932.4|5930.7|5928.9|254
1699370400000|2023-11-07 15:20:00|5933.9|5932.1|5932.2|5930.4|5933.9|5932.1|5929.6|5927.8|205
1699370700000|2023-11-07 15:25:00|5932.1|5930.3|5932.3|5930.5|5933.7|5931.9|5930.9|5929.1|212
1699371000000|2023-11-07 15:30:00|5932.2|5930.4|5933.4|5931.6|5935.1|5933.3|5931.2|5929.4|252
1699371300000|2023-11-07 15:35:00|5933.5|5931.7|5932.7|5930.9|5934.4|5932.6|5932.4|5930.6|213
1699371600000|2023-11-07 15:40:00|5932.4|5930.6|5927.7|5925.9|5932.4|5930.6|5927.6|5925.8|196
1699371900000|2023-11-07 15:45:00|5927.6|5925.8|5929.6|5927.8|5931.3|5929.5|5926.8|5925|221
1699372200000|2023-11-07 15:50:00|5929.3|5927.5|5928.3|5926.5|5929.8|5928|5926.3|5924.5|262
1699372500000|2023-11-07 15:55:00|5928.5|5926.7|5929.1|5927.3|5930.6|5928.8|5928.5|5926.7|271
1699372800000|2023-11-07 16:00:00|5929.2|5927.4|5931.2|5929.4|5933|5931.2|5928.6|5926.8|261
1699373100000|2023-11-07 16:05:00|5931.3|5929.5|5931.5|5929.7|5932.6|5930.8|5930.4|5928.6|204
1699373400000|2023-11-07 16:10:00|5931.4|5929.6|5934.3|5932.5|5935.2|5933.4|5931.2|5929.4|245
1699373700000|2023-11-07 16:15:00|5934.4|5932.6|5929.3|5927.5|5934.6|5932.8|5929.1|5927.3|219
1699374000000|2023-11-07 16:20:00|5929.2|5927.4|5931.1|5929.3|5931.8|5930|5929.1|5927.3|198
1699374300000|2023-11-07 16:25:00|5931.3|5929.5|5930.6|5928.8|5932.2|5930.4|5929.6|5927.8|195
1699374600000|2023-11-07 16:30:00|5930.7|5928.9|5934.1|5932.3|5934.6|5932.8|5929.8|5928|209
1699374900000|2023-11-07 16:35:00|5934|5932.2|5934.6|5932.8|5935.6|5933.8|5934|5932.2|206
1699375200000|2023-11-07 16:40:00|5934.7|5932.9|5934.6|5932.8|5935.2|5933.4|5933.7|5931.9|181
1699375500000|2023-11-07 16:45:00|5934.5|5932.7|5930.8|5929|5934.8|5933|5930.8|5929|172
1699375800000|2023-11-07 16:50:00|5930.9|5929.1|5931.7|5929.9|5932.6|5930.8|5930.8|5929|197
1699376100000|2023-11-07 16:55:00|5931.5|5929.7|5930.7|5928.9|5932.7|5930.9|5930.6|5928.8|150
1699376400000|2023-11-07 17:00:00|5930.6|5928.8|5926|5924.2|5930.7|5928.9|5926|5924.2|213
1699376700000|2023-11-07 17:05:00|5925.6|5923.8|5925.7|5923.9|5927.2|5925.4|5924.7|5922.9|171
1699377000000|2023-11-07 17:10:00|5925.6|5923.8|5924.3|5922.5|5926.7|5924.9|5924|5922.2|119
1699377300000|2023-11-07 17:15:00|5924.4|5922.6|5923.2|5921.4|5924.6|5922.8|5922.8|5921|183
1699377600000|2023-11-07 17:20:00|5923.3|5921.5|5925.6|5923.8|5925.6|5923.8|5922.8|5921|123
1699377900000|2023-11-07 17:25:00|5925.5|5923.7|5922.2|5920.4|5925.6|5923.8|5922|5920.2|149
1699378200000|2023-11-07 17:30:00|5922.1|5920.3|5920.6|5918.8|5922.2|5920.4|5919.2|5917.4|191
1699378500000|2023-11-07 17:35:00|5920.5|5918.7|5919.5|5917.7|5920.5|5918.7|5918.6|5916.8|172
1699378800000|2023-11-07 17:40:00|5919.3|5917.5|5920.1|5918.3|5920.4|5918.6|5918.9|5917.1|151
1699379100000|2023-11-07 17:45:00|5920|5918.2|5920.7|5918.9|5922.8|5921|5919.7|5917.9|237
1699379400000|2023-11-07 17:50:00|5920.8|5919|5923.1|5921.3|5923.2|5921.4|5920.6|5918.8|143
1699379700000|2023-11-07 17:55:00|5923.2|5921.4|5923.1|5920.1|5923.3|5921.4|5921.2|5919.4|178
1699380000000|2023-11-07 18:00:00|5923|5920|5925.4|5923.6|5926.6|5924.8|5922.2|5919.4|210
1699380300000|2023-11-07 18:05:00|5925.5|5923.7|5926.5|5924.7|5928.1|5926.3|5925.1|5923.3|214
1699380600000|2023-11-07 18:10:00|5926.6|5924.8|5929.1|5927.3|5929.4|5927.6|5926.3|5924.5|129
1699380900000|2023-11-07 18:15:00|5929.2|5927.4|5930.6|5928.8|5931.1|5929.3|5929|5927.2|109
1699381200000|2023-11-07 18:20:00|5930.5|5928.7|5930.5|5928.7|5931.1|5929.3|5928.6|5926.8|110
1699381500000|2023-11-07 18:25:00|5930.6|5928.8|5931.4|5929.6|5932.3|5930.5|5930.6|5928.8|157
1699381800000|2023-11-07 18:30:00|5931.3|5929.5|5930.6|5928.8|5933.5|5931.5|5930.2|5928.4|206
1699382100000|2023-11-07 18:35:00|5930.5|5928.7|5934.7|5932.9|5934.9|5933.1|5930.4|5928.6|158
1699382400000|2023-11-07 18:40:00|5934.6|5932.8|5935.9|5934.1|5936|5934.2|5934.4|5932.6|204
1699382700000|2023-11-07 18:45:00|5935.8|5934|5937.1|5935.3|5937.5|5935.7|5935.7|5933.9|154
1699383000000|2023-11-07 18:50:00|5937.2|5935.4|5939.2|5937.4|5939.3|5937.5|5937|5935.2|211
1699383300000|2023-11-07 18:55:00|5939.1|5937.3|5939.4|5937.6|5940.1|5938.3|5937.1|5935.3|192
1699383600000|2023-11-07 19:00:00|5939.3|5937.5|5941.1|5939.3|5941.4|5939.6|5939.1|5936.8|179
1699383900000|2023-11-07 19:05:00|5940.9|5939.1|5939.7|5937.9|5941.3|5939.5|5938.4|5936.4|190
1699384200000|2023-11-07 19:10:00|5939.6|5937.8|5940.6|5938.8|5941.4|5939.4|5939.5|5937.2|138
1699384500000|2023-11-07 19:15:00|5941.3|5938.3|5942.3|5940.5|5943.5|5941.1|5940.3|5938|184
1699384800000|2023-11-07 19:20:00|5942.2|5940.4|5942.2|5940.4|5942.6|5940.6|5941.2|5939.1|101
1699385100000|2023-11-07 19:25:00|5942.1|5940.3|5942.2|5940.4|5942.3|5940.4|5940.1|5938.3|173
1699385400000|2023-11-07 19:30:00|5942.1|5940.3|5941.2|5939.4|5943.3|5941.5|5940.1|5938.3|94
1699385700000|2023-11-07 19:35:00|5941.3|5939.5|5937.9|5936.1|5941.7|5939.9|5937.8|5936|95
1699386000000|2023-11-07 19:40:00|5938|5936.2|5938.4|5936.6|5938.5|5936.7|5937.1|5935.3|79
1699386300000|2023-11-07 19:45:00|5938.3|5936.5|5937.7|5935.9|5940|5938.2|5937.7|5935.9|117
1699386600000|2023-11-07 19:50:00|5937.6|5935.8|5936.2|5934.4|5938.7|5936.9|5936.2|5934.4|114
1699386900000|2023-11-07 19:55:00|5936.3|5934.5|5937.5|5935.7|5937.7|5935.9|5936.1|5934.3|176
1699387200000|2023-11-07 20:00:00|5937.6|5935.8|5935.7|5933.9|5938|5936.2|5935.7|5933.9|163
1699387500000|2023-11-07 20:05:00|5935.8|5934|5935.7|5933.9|5936.2|5934.4|5934.9|5933.1|105
1699387800000|2023-11-07 20:10:00|5935.6|5933.8|5937.5|5935.7|5937.6|5935.8|5934.9|5933.1|97
1699388100000|2023-11-07 20:15:00|5937.4|5935.6|5937.8|5936|5938.5|5936.7|5936.7|5934.9|114
1699388400000|2023-11-07 20:20:00|5937.7|5935.9|5937.2|5935.4|5938.6|5936.8|5937.1|5935.3|129
1699388700000|2023-11-07 20:25:00|5937.1|5935.3|5937.1|5935.3|5937.7|5935.9|5936.2|5934.4|77
1699389000000|2023-11-07 20:30:00|5937|5935.2|5936.1|5934.3|5937.6|5935.8|5936.1|5934.3|90
1699389300000|2023-11-07 20:35:00|5936.3|5934.5|5937.4|5935.6|5937.6|5935.8|5936|5934.2|101
1699389600000|2023-11-07 20:40:00|5937.3|5935.5|5937.5|5935.7|5937.6|5935.8|5936.2|5934.4|134
1699389900000|2023-11-07 20:45:00|5937.3|5935.5|5936.9|5935.1|5937.7|5935.9|5936.5|5934.7|67
1699390200000|2023-11-07 20:50:00|5936.8|5935|5934.5|5932.7|5936.8|5935|5934.2|5932.4|120
1699390500000|2023-11-07 20:55:00|5934.4|5932.6|5935.7|5933.9|5936.2|5934.4|5934|5932.2|150
1699390800000|2023-11-07 21:00:00|5935.9|5934.1|5935.6|5933.8|5935.9|5934.1|5935.1|5933.3|97
1699391100000|2023-11-07 21:05:00|5935.7|5933.9|5935.6|5933.8|5936.1|5934|5935.1|5932.8|106
1699391400000|2023-11-07 21:10:00|5935.5|5933.7|5935.6|5933.8|5935.7|5933.9|5935.4|5933.6|56
1699391700000|2023-11-07 21:15:00|5935.5|5933.7|5935.7|5933.9|5936.2|5934.4|5935.4|5933.6|95
1699392000000|2023-11-07 21:20:00|5935.8|5934|5936.5|5934.7|5936.6|5934.8|5935.7|5933.9|54
1699392300000|2023-11-07 21:25:00|5936.6|5934.8|5936.5|5934.7|5937.5|5935.7|5935.8|5934|59
1699392600000|2023-11-07 21:30:00|5936.6|5934.8|5936.2|5934.4|5936.6|5934.8|5936|5934.2|52
1699392900000|2023-11-07 21:35:00|5936.1|5934.3|5936.3|5933.3|5936.4|5934.5|5935.7|5933.2|35
1699393200000|2023-11-07 21:40:00|5936.4|5933.4|5935.5|5932.5|5936.4|5934.3|5935.1|5932.5|103
1699393500000|2023-11-07 21:45:00|5935.6|5932.6|5935.6|5933.8|5935.6|5933.8|5934|5932.2|73
1699393800000|2023-11-07 21:50:00|5935.5|5933.7|5936.3|5933.3|5936.5|5934.2|5935.5|5933.3|64
1699394100000|2023-11-07 21:55:00|5937.2|5932.4|5938.1|5933.3|5938.2|5933.4|5937.1|5932.3|113
1699394400000|2023-11-07 22:00:00|5937.9|5932.3|5935.6|5929.8|5938|5932.3|5935.5|5929.7|22
1699394700000|2023-11-07 22:05:00|5935.3|5929.5|5935.9|5930.1|5935.9|5930.1|5934.8|5929|28
1699395000000|2023-11-07 22:10:00|5936|5930.2|5939|5933.2|5939.4|5933.6|5936|5930.2|53
1699395300000|2023-11-07 22:15:00|5938.9|5933.1|5937.6|5931.8|5939|5933.2|5937.2|5931.4|75
1699395600000|2023-11-07 22:20:00|5937.5|5931.7|5937.9|5932.1|5937.9|5932.1|5937.5|5931.7|42
1699395900000|2023-11-07 22:25:00|5937.7|5931.9|5937.1|5931.3|5938.5|5932.7|5937|5931.2|59
1699396200000|2023-11-07 22:30:00|5937.5|5931.7|5939|5933.2|5939.5|5934.3|5937|5931.2|167
1699396500000|2023-11-07 22:35:00|5939.1|5933.3|5939.9|5934.1|5940.2|5934.4|5938.6|5932.8|89
1699396800000|2023-11-07 22:40:00|5940|5934.2|5940.4|5934.6|5940.4|5934.6|5939.1|5933.6|114
1699397100000|2023-11-07 22:45:00|5940.3|5934.5|5939.9|5934.7|5940.5|5934.8|5939.7|5934.4|96
1699397400000|2023-11-07 22:50:00|5940.1|5934.6|5939.8|5934.6|5940.3|5934.8|5939.6|5934.5|133
1699397700000|2023-11-07 22:55:00|5940|5934.5|5937.5|5932.7|5940|5934.5|5937.4|5932.6|224
1699398000000|2023-11-07 23:00:00|5937.4|5932.6|5937.3|5932.5|5938.4|5933.1|5936.4|5931.6|146
1699398300000|2023-11-07 23:05:00|5936.4|5933.4|5936.8|5933.8|5937.5|5934.6|5936.3|5933.3|57
1699398600000|2023-11-07 23:10:00|5936.7|5933.7|5936|5933|5936.8|5934.1|5935.4|5933|41
1699398900000|2023-11-07 23:15:00|5936.1|5933.1|5935.4|5933.6|5936.1|5933.6|5934.4|5932.4|50
1699399200000|2023-11-07 23:20:00|5935.5|5933.7|5935.6|5933.8|5935.9|5934.1|5935.2|5933.4|37
1699399500000|2023-11-07 23:25:00|5935.7|5933.9|5934.9|5933.1|5935.9|5934.1|5934.8|5933|73
1699399800000|2023-11-07 23:30:00|5935|5933.2|5935.2|5933.4|5936.2|5933.9|5934.8|5932.7|72
1699400100000|2023-11-07 23:35:00|5935.3|5933.5|5935.2|5933.4|5935.6|5933.7|5934.7|5932.3|46
1699400400000|2023-11-07 23:40:00|5935.1|5933.3|5936.3|5933.3|5936.3|5933.9|5934.7|5932.7|56
1699400700000|2023-11-07 23:45:00|5936.2|5933.2|5934.4|5932.6|5936.2|5934|5933.9|5932.1|62
1699401000000|2023-11-07 23:50:00|5934.3|5932.5|5935.8|5934|5936.3|5934.5|5934.3|5932.5|34
1699401300000|2023-11-07 23:55:00|5935.9|5934.1|5935.3|5933.5|5936.4|5934.4|5935.3|5933.3|60
1699401600000|2023-11-08 00:00:00|5935.2|5933.4|5935.2|5933.4|5936|5934.2|5934.9|5933.1|142
1699401900000|2023-11-08 00:05:00|5934.9|5933.1|5934.9|5933.1|5937.4|5935.6|5934.9|5933.1|111
1699402200000|2023-11-08 00:10:00|5934.8|5933|5934.8|5933|5935.3|5933.5|5934.2|5932.4|86
1699402500000|2023-11-08 00:15:00|5934.7|5932.9|5934.2|5932.4|5934.9|5933.1|5933.3|5931.5|98
1699402800000|2023-11-08 00:20:00|5934.1|5932.3|5934.2|5932.4|5934.9|5932.7|5932.9|5930.6|104
1699403100000|2023-11-08 00:25:00|5934.1|5932.3|5934.1|5932.3|5934.4|5932.5|5933.3|5931.3|102
1699403400000|2023-11-08 00:30:00|5933.9|5932.1|5933.7|5931.9|5934.9|5932.6|5932.8|5931|89
1699403700000|2023-11-08 00:35:00|5933.6|5931.8|5930.3|5928.5|5933.6|5931.8|5930.2|5928.4|128
1699404000000|2023-11-08 00:40:00|5930.2|5928.4|5928.8|5927|5930.8|5929|5928|5926.2|144
1699404300000|2023-11-08 00:45:00|5928.9|5927.1|5929.1|5927.3|5929.9|5928.1|5928.6|5926.8|116
1699404600000|2023-11-08 00:50:00|5929.2|5927.4|5928.7|5926.9|5930.3|5928.5|5927.8|5926|176
1699404900000|2023-11-08 00:55:00|5928.6|5926.8|5929|5927.2|5930.2|5928.4|5928.2|5926.4|191
1699405200000|2023-11-08 01:00:00|5929.5|5927.7|5929.9|5928.1|5930.7|5928.9|5926.9|5925.1|190
1699405500000|2023-11-08 01:05:00|5930.1|5928.3|5931.4|5929.6|5931.7|5929.8|5930|5928.2|181
1699405800000|2023-11-08 01:10:00|5931.5|5929.7|5931.2|5929.4|5932.9|5931.1|5931.2|5929.4|198
1699406100000|2023-11-08 01:15:00|5931.3|5929.5|5928.6|5926.8|5931.8|5930|5928.4|5926.6|206
1699406400000|2023-11-08 01:20:00|5928.5|5926.7|5927.5|5925.7|5929.9|5928.1|5925.8|5924|179
1699406700000|2023-11-08 01:25:00|5927.4|5925.6|5926.9|5925.1|5927.8|5926|5926.4|5924.6|159
1699407000000|2023-11-08 01:30:00|5927.2|5925.4|5927.7|5925.9|5928.6|5926.8|5925.7|5923.9|181
1699407300000|2023-11-08 01:35:00|5927.8|5926|5925.4|5923.6|5928.1|5926.3|5924.7|5922.9|182
1699407600000|2023-11-08 01:40:00|5925.3|5923.5|5926.1|5924.3|5926.9|5925.1|5924.6|5922.8|198
1699407900000|2023-11-08 01:45:00|5926|5924.2|5925.9|5924.1|5926.4|5924.6|5925.2|5923.4|163
1699408200000|2023-11-08 01:50:00|5926|5924.2|5927.1|5925.3|5928|5926.2|5925.4|5923.6|187
1699408500000|2023-11-08 01:55:00|5927.2|5925.4|5930|5927|5930.9|5929.1|5927.1|5925.3|264
1699408800000|2023-11-08 02:00:00|5930.1|5927.1|5927|5925.2|5930.1|5927.1|5926.3|5924.5|185
1699409100000|2023-11-08 02:05:00|5927.1|5925.3|5930.8|5929|5932.1|5930.3|5927.1|5925.3|148
1699409400000|2023-11-08 02:10:00|5931|5929.2|5934.9|5933.1|5935.9|5934.1|5927.8|5926|257
1699409700000|2023-11-08 02:15:00|5935.1|5933.3|5939.8|5938|5940|5938.2|5934.2|5932.4|273
1699410000000|2023-11-08 02:20:00|5939.7|5937.9|5938.8|5937|5941.9|5940.1|5937.6|5935.8|259
1699410300000|2023-11-08 02:25:00|5938.9|5937.1|5938.4|5936.6|5941.6|5939.8|5935.6|5933.8|246
1699410600000|2023-11-08 02:30:00|5938.5|5936.7|5934|5932.2|5938.5|5936.7|5933.9|5932.1|199
1699410900000|2023-11-08 02:35:00|5934.3|5932.5|5935.5|5933.7|5936.6|5934.8|5934.3|5932.5|178
1699411200000|2023-11-08 02:40:00|5935.7|5933.9|5937.9|5936.1|5937.9|5936.1|5935.3|5933.5|212
1699411500000|2023-11-08 02:45:00|5937.8|5936|5936.7|5934.9|5937.9|5936.1|5934.7|5932.9|195
1699411800000|2023-11-08 02:50:00|5936.8|5935|5936.4|5933.4|5936.9|5935.1|5935.4|5933.2|174
1699412100000|2023-11-08 02:55:00|5935.7|5933.9|5938.8|5937|5939.3|5937.5|5935.4|5933.6|172
1699412400000|2023-11-08 03:00:00|5938.9|5937.1|5938.4|5936.6|5941.1|5939.3|5938.1|5936.3|194
1699412700000|2023-11-08 03:05:00|5938.3|5936.5|5939.3|5937.5|5939.4|5937.6|5937.2|5935.4|135
1699413000000|2023-11-08 03:10:00|5939.5|5937.7|5938.3|5936.5|5939.9|5938.1|5938.2|5936.4|117
1699413300000|2023-11-08 03:15:00|5938|5936.2|5937.3|5935.5|5939.3|5937.5|5936.5|5934.7|151
1699413600000|2023-11-08 03:20:00|5937.1|5935.3|5939.1|5937.3|5939.6|5937.8|5936.7|5934.9|219
1699413900000|2023-11-08 03:25:00|5939|5937.2|5938.1|5936.3|5939.1|5937.3|5937.2|5935.4|139
1699414200000|2023-11-08 03:30:00|5938|5936.2|5937.9|5936.1|5939|5937.2|5937.1|5935.3|163
1699414500000|2023-11-08 03:35:00|5938|5936.2|5938.5|5936.7|5939.4|5937.5|5937.9|5935.7|174
1699414800000|2023-11-08 03:40:00|5938.4|5936.6|5939|5937.2|5939.6|5937.2|5937.4|5935.6|120
1699415100000|2023-11-08 03:45:00|5938.9|5937.1|5939.4|5937.6|5939.9|5938.1|5938.4|5936.6|123
1699415400000|2023-11-08 03:50:00|5939.5|5937.7|5937.5|5935.7|5940.5|5938.7|5937.5|5935.7|114
1699415700000|2023-11-08 03:55:00|5937.4|5935.6|5937.3|5935.5|5937.4|5935.6|5934.6|5932.8|237
1699416000000|2023-11-08 04:00:00|5937.1|5935.3|5937.5|5935.7|5938.3|5936.5|5936.2|5933.9|126
1699416300000|2023-11-08 04:05:00|5937.4|5935.6|5936.7|5934.9|5937.4|5935.6|5936.5|5934.7|110
1699416600000|2023-11-08 04:10:00|5936.6|5934.8|5936|5934.2|5937|5935.2|5935.4|5933.6|79
1699416900000|2023-11-08 04:15:00|5936.3|5934.5|5937.9|5936.1|5938|5936.2|5936|5934.2|110
1699417200000|2023-11-08 04:20:00|5938|5936.2|5938.5|5936.7|5938.9|5937.1|5937.5|5935.7|87
1699417500000|2023-11-08 04:25:00|5938.4|5936.6|5939.4|5937.6|5939.5|5937.7|5938.2|5936.4|133
1699417800000|2023-11-08 04:30:00|5939.3|5937.5|5941.8|5940|5942|5940.2|5938.9|5937.1|115
1699418100000|2023-11-08 04:35:00|5941.9|5940.1|5941.2|5939.4|5942.3|5940.5|5940.7|5938.9|74
1699418400000|2023-11-08 04:40:00|5941|5939.2|5939.8|5938|5943.2|5941.4|5939.8|5938|110
1699418700000|2023-11-08 04:45:00|5939.9|5938.1|5939.9|5938.1|5941.3|5939.5|5939.3|5937.5|87
1699419000000|2023-11-08 04:50:00|5939.8|5938|5941.7|5939.9|5941.9|5940.1|5939.5|5937.7|84
1699419300000|2023-11-08 04:55:00|5941.6|5939.8|5940.6|5938.8|5941.6|5939.8|5940.4|5938.6|122
1699419600000|2023-11-08 05:00:00|5940.7|5938.9|5940.6|5938.8|5941.9|5940.1|5940.4|5938.6|121
1699419900000|2023-11-08 05:05:00|5940.5|5938.7|5940.9|5939.1|5942.3|5940.5|5940.4|5938.6|113
1699420200000|2023-11-08 05:10:00|5940.8|5939|5939.7|5937.9|5941.1|5939.3|5939.6|5937.8|117
1699420500000|2023-11-08 05:15:00|5939.6|5937.8|5938.9|5937.1|5939.6|5937.8|5938.4|5936.6|121
1699420800000|2023-11-08 05:20:00|5938.8|5937|5937.7|5935.9|5939.5|5937.7|5937.7|5935.9|129
1699421100000|2023-11-08 05:25:00|5937.8|5936|5934.6|5932.8|5937.8|5936|5934.4|5932.6|121
1699421400000|2023-11-08 05:30:00|5934.8|5933|5931.8|5930|5934.8|5933|5931|5929.2|138
1699421700000|2023-11-08 05:35:00|5931.5|5929.7|5935|5933.2|5937|5934.9|5931.5|5929.7|195
1699422000000|2023-11-08 05:40:00|5934.9|5933.1|5934.4|5932.6|5934.9|5933.1|5933.6|5931.8|120
1699422300000|2023-11-08 05:45:00|5934.2|5932.4|5935.5|5932.5|5936.1|5933.8|5934.1|5931.8|153
1699422600000|2023-11-08 05:50:00|5935.4|5932.4|5935.4|5933.6|5937|5934.7|5935.2|5932.4|146
1699422900000|2023-11-08 05:55:00|5935.5|5933.7|5933.1|5931.3|5935.5|5933.7|5932.9|5931.1|217
1699423200000|2023-11-08 06:00:00|5933|5931.2|5930|5928.2|5933.2|5931.4|5928.9|5927.1|217
1699423500000|2023-11-08 06:05:00|5930.1|5928.3|5930.5|5928.7|5931.1|5929.3|5929.2|5927.4|137
1699423800000|2023-11-08 06:10:00|5930.4|5928.6|5932.6|5930.8|5932.9|5931.1|5930.4|5928.6|221
1699424100000|2023-11-08 06:15:00|5932.8|5931|5932.1|5930.3|5933.2|5931.4|5930.5|5928.7|180
1699424400000|2023-11-08 06:20:00|5932|5930.2|5933.3|5931.5|5934.1|5932.3|5931.3|5929.5|193
1699424700000|2023-11-08 06:25:00|5933.4|5931.6|5932.9|5931.1|5933.7|5931.6|5931.2|5929|143
1699425000000|2023-11-08 06:30:00|5932.8|5931|5933.9|5932.1|5933.9|5932.1|5932.2|5930.4|122
1699425300000|2023-11-08 06:35:00|5934.1|5932.3|5935|5933.2|5935.9|5933.5|5933.3|5931.2|154
1699425600000|2023-11-08 06:40:00|5935.1|5933.3|5933.7|5931.9|5935.5|5933.7|5933.3|5931.2|161
1699425900000|2023-11-08 06:45:00|5933.6|5931.8|5936.1|5934.3|5936.8|5935|5933.6|5931.8|141
1699426200000|2023-11-08 06:50:00|5936|5934.2|5935.6|5933.8|5937.2|5935.4|5935.5|5933.7|139
1699426500000|2023-11-08 06:55:00|5935.4|5933.6|5933.9|5932.1|5935.8|5934|5933.6|5931.8|114
1699426800000|2023-11-08 07:00:00|5934.3|5932.5|5935.7|5933.9|5936|5934.2|5933.7|5931.9|188
1699427100000|2023-11-08 07:05:00|5935.6|5933.8|5934.5|5932.7|5935.7|5933.9|5933.1|5931.3|206
1699427400000|2023-11-08 07:10:00|5934.6|5932.8|5931.5|5929.7|5935|5933.2|5930.1|5927.7|190
1699427700000|2023-11-08 07:15:00|5931.4|5929.6|5930.9|5929.1|5932.8|5931|5930.3|5928.5|191
1699428000000|2023-11-08 07:20:00|5930.8|5929|5931.9|5930.1|5932.4|5930.4|5930.3|5928.3|160
1699428300000|2023-11-08 07:25:00|5931.8|5930|5932.4|5930.6|5933.9|5932.1|5931.8|5930|176
1699428600000|2023-11-08 07:30:00|5932.5|5930.7|5936.1|5934.3|5936.5|5934.7|5932.2|5930.4|194
1699428900000|2023-11-08 07:35:00|5936.3|5934.5|5936.3|5934.5|5936.5|5934.7|5934.3|5932.5|179
1699429200000|2023-11-08 07:40:00|5936.4|5934.6|5936.4|5934.6|5939.5|5937.7|5936.1|5934.3|240
1699429500000|2023-11-08 07:45:00|5936.5|5934.7|5937.6|5935.8|5938.5|5936.7|5936.4|5934.6|185
1699429800000|2023-11-08 07:50:00|5937.5|5935.7|5939.8|5938|5940.3|5938.5|5937.3|5935.5|198
1699430100000|2023-11-08 07:55:00|5939.5|5937.7|5938.8|5937|5940.3|5938.5|5938.7|5936.9|190
1699430400000|2023-11-08 08:00:00|5938.9|5937.1|5937|5935.2|5941.2|5939.4|5936.5|5934.7|289
1699430700000|2023-11-08 08:05:00|5937.1|5935.3|5938.9|5937.1|5940.4|5938.6|5936.9|5935.1|189
1699431000000|2023-11-08 08:10:00|5939|5937.2|5936.3|5934.5|5940.3|5938.5|5934.9|5932.4|287
1699431300000|2023-11-08 08:15:00|5936.4|5934.6|5936.8|5935|5938.8|5937|5935.7|5933.9|299
1699431600000|2023-11-08 08:20:00|5936.9|5935.1|5937.8|5936|5938.9|5937.1|5935.8|5934|263
1699431900000|2023-11-08 08:25:00|5937.9|5936.1|5939.7|5937.9|5940.3|5938.5|5937.2|5935.4|192
1699432200000|2023-11-08 08:30:00|5939.8|5938|5938.6|5936.8|5939.9|5938.1|5936.1|5934.3|203
1699432500000|2023-11-08 08:35:00|5938.7|5936.9|5936.2|5934.4|5938.8|5937|5936.2|5934.4|168
1699432800000|2023-11-08 08:40:00|5936.1|5934.3|5936.9|5935.1|5937.4|5935.6|5934.9|5933.1|192
1699433100000|2023-11-08 08:45:00|5937|5935.2|5939.4|5937.6|5939.4|5937.6|5936.7|5934.9|196
1699433400000|2023-11-08 08:50:00|5939.5|5937.7|5938.6|5936.8|5939.8|5938|5937.5|5935.7|178
1699433700000|2023-11-08 08:55:00|5938.7|5936.9|5935.7|5933.9|5939.3|5937.5|5935.5|5933.7|248
1699434000000|2023-11-08 09:00:00|5935.8|5934|5928.7|5926.9|5935.9|5934.1|5928.6|5926.8|319
1699434300000|2023-11-08 09:05:00|5928.6|5926.8|5926.6|5924.8|5929.3|5927.4|5926.1|5924.3|241
1699434600000|2023-11-08 09:10:00|5926.7|5924.9|5920.4|5918.6|5926.7|5924.9|5919.3|5916.9|263
1699434900000|2023-11-08 09:15:00|5921.1|5918.1|5920.5|5918.7|5922.1|5920.3|5919.4|5917.6|159
1699435200000|2023-11-08 09:20:00|5920.6|5918.8|5923.1|5921.3|5923.1|5921.3|5918.2|5916.4|186
1699435500000|2023-11-08 09:25:00|5923.2|5921.4|5924.7|5922.9|5925.1|5923.3|5923|5921.2|184
1699435800000|2023-11-08 09:30:00|5924.8|5923|5923.3|5921.5|5924.8|5923|5922.7|5920.9|213
1699436100000|2023-11-08 09:35:00|5923.4|5921.6|5924.6|5922.8|5925.4|5923.6|5923.3|5921.5|199
1699436400000|2023-11-08 09:40:00|5924.5|5922.7|5925.5|5923.7|5926.2|5924.4|5924.1|5922.3|211
1699436700000|2023-11-08 09:45:00|5925.4|5923.6|5926.6|5924.8|5927.6|5925.8|5925|5923.2|174
1699437000000|2023-11-08 09:50:00|5926.5|5924.7|5925.8|5924|5926.6|5924.8|5924.4|5922.6|214
1699437300000|2023-11-08 09:55:00|5925.7|5923.9|5923.1|5921.3|5925.8|5924|5922.7|5920.9|196
1699437600000|2023-11-08 10:00:00|5923|5921.2|5924.7|5922.9|5925.4|5923.6|5922.1|5920.3|149
1699437900000|2023-11-08 10:05:00|5924.3|5922.5|5924.6|5922.8|5925.1|5923.3|5922.2|5920.4|238
1699438200000|2023-11-08 10:10:00|5924.5|5922.7|5922.2|5920.4|5925.3|5923.5|5922.1|5920.3|175
1699438500000|2023-11-08 10:15:00|5922.1|5920.3|5923.4|5921.6|5924.2|5922.4|5922.1|5920.3|200
1699438800000|2023-11-08 10:20:00|5923.1|5921.3|5922.2|5920.4|5924.5|5922.7|5921.2|5919.4|217
1699439100000|2023-11-08 10:25:00|5922.1|5920.3|5922.3|5920.5|5923.8|5922|5922.1|5920.3|177
1699439400000|2023-11-08 10:30:00|5922.4|5920.6|5922.6|5920.8|5924.1|5922.3|5922.2|5920.4|157
1699439700000|2023-11-08 10:35:00|5922.7|5920.9|5923.2|5921.4|5923.3|5921.5|5921.4|5919.6|204
1699440000000|2023-11-08 10:40:00|5923.3|5921.5|5924.6|5922.8|5925.7|5923.8|5923.3|5921.5|151
1699440300000|2023-11-08 10:45:00|5924.7|5922.9|5926.4|5924.6|5926.8|5925|5924.7|5922.9|158
1699440600000|2023-11-08 10:50:00|5926.3|5924.5|5927.2|5925.4|5928|5926.2|5925.7|5923.9|145
1699440900000|2023-11-08 10:55:00|5927.3|5925.5|5926.8|5925|5928.1|5926.2|5926.4|5924.1|185
1699441200000|2023-11-08 11:00:00|5926.7|5924.9|5927.2|5925.4|5928.1|5926.3|5926.7|5924.4|171
1699441500000|2023-11-08 11:05:00|5927.4|5925.6|5928.5|5926.7|5929.2|5927.4|5927.4|5925.6|158
1699441800000|2023-11-08 11:10:00|5928.4|5926.6|5928.6|5926.8|5929.5|5927.7|5928.2|5926.4|121
1699442100000|2023-11-08 11:15:00|5928.5|5926.7|5928.7|5926.9|5929.4|5927.6|5927.6|5925.8|144
1699442400000|2023-11-08 11:20:00|5928.8|5927|5930.3|5928.5|5930.5|5928.7|5928.6|5926.8|128
1699442700000|2023-11-08 11:25:00|5930.2|5928.4|5934|5932.2|5934|5932.2|5930.2|5928.4|141
1699443000000|2023-11-08 11:30:00|5934.1|5932.3|5935|5933.2|5935.1|5933.3|5933.1|5931.3|156
1699443300000|2023-11-08 11:35:00|5934.9|5933.1|5933.5|5931.7|5935.4|5933.6|5933.1|5931.3|177
1699443600000|2023-11-08 11:40:00|5933.4|5931.6|5932.8|5931|5934.7|5932.9|5932.7|5930.9|95
1699443900000|2023-11-08 11:45:00|5932.9|5931.1|5931.1|5929.3|5932.9|5931.1|5931.1|5929.3|127
1699444200000|2023-11-08 11:50:00|5930.9|5929.1|5933.5|5931.7|5933.5|5931.7|5930.8|5929|127
1699444500000|2023-11-08 11:55:00|5933.6|5931.8|5932.6|5930.8|5933.6|5931.8|5931.6|5929.8|131
1699444800000|2023-11-08 12:00:00|5932.7|5930.9|5927.8|5926|5932.7|5930.9|5927.2|5925.4|183
1699445100000|2023-11-08 12:05:00|5927.9|5926.1|5928.2|5926.4|5929.1|5927.3|5927.7|5925.9|164
1699445400000|2023-11-08 12:10:00|5928.1|5926.3|5927.2|5925.4|5928.6|5926.8|5926.7|5924.9|145
1699445700000|2023-11-08 12:15:00|5927.6|5925.8|5924.9|5923.1|5927.6|5925.8|5924.3|5922.5|181
1699446000000|2023-11-08 12:20:00|5925|5923.2|5925.2|5923.4|5925.5|5923.7|5923.9|5922.1|146
1699446300000|2023-11-08 12:25:00|5925.1|5923.3|5926.6|5924.8|5927.7|5925.9|5925.1|5923.3|177
1699446600000|2023-11-08 12:30:00|5926.2|5924.4|5924.7|5922.9|5926.6|5924.8|5924.7|5922.9|138
1699446900000|2023-11-08 12:35:00|5924.6|5922.8|5923.6|5921.8|5924.9|5923.1|5923.1|5921.3|140
1699447200000|2023-11-08 12:40:00|5923.5|5921.7|5923.7|5921.9|5924.7|5922.9|5922.8|5921|159
1699447500000|2023-11-08 12:45:00|5923.8|5922|5923.8|5922|5924.5|5922.7|5923|5921.2|108
1699447800000|2023-11-08 12:50:00|5923.9|5922.1|5922|5920.2|5924|5922.2|5920.4|5918.6|162
1699448100000|2023-11-08 12:55:00|5921.9|5920.1|5922.8|5921|5924|5922.2|5921.7|5919.9|207
1699448400000|2023-11-08 13:00:00|5922.9|5921.1|5925.5|5923.7|5926.1|5924.3|5921|5919.2|240
1699448700000|2023-11-08 13:05:00|5925.4|5923.6|5927.8|5926|5927.8|5926|5925|5923.2|214
1699449000000|2023-11-08 13:10:00|5927.7|5925.9|5924.8|5923|5928.9|5927.1|5924.1|5922.3|194
1699449300000|2023-11-08 13:15:00|5925|5923.2|5922|5920.2|5926.1|5924.3|5921.6|5919.8|174
1699449600000|2023-11-08 13:20:00|5921.8|5920|5922.5|5920.7|5924|5922.2|5921.8|5920|197
1699449900000|2023-11-08 13:25:00|5922.4|5920.6|5920.4|5918.6|5923.7|5921.9|5919.5|5917.7|187
1699450200000|2023-11-08 13:30:00|5920.5|5918.7|5921.6|5919.8|5922.8|5921|5920.5|5918.7|224
1699450500000|2023-11-08 13:35:00|5921.8|5920|5921.6|5919.8|5923.2|5921.4|5921|5919.2|165
1699450800000|2023-11-08 13:40:00|5922.1|5920.3|5922.6|5920.8|5924.1|5922.3|5921.2|5919.4|194
1699451100000|2023-11-08 13:45:00|5922.7|5920.9|5920.8|5919|5923.1|5921.3|5920.7|5918.9|238
1699451400000|2023-11-08 13:50:00|5920.9|5919.1|5923.1|5921.3|5924|5922.2|5919.9|5918.1|248
1699451700000|2023-11-08 13:55:00|5923.2|5921.4|5926|5924.2|5926.1|5924.3|5923.1|5921.3|227
1699452000000|2023-11-08 14:00:00|5926.1|5924.3|5928.8|5927|5930|5928.2|5926.1|5924.3|268
1699452300000|2023-11-08 14:05:00|5928.9|5927.1|5927.6|5925.8|5930.6|5928.8|5927.6|5925.8|216
1699452600000|2023-11-08 14:10:00|5927.5|5925.7|5928|5926.2|5928.4|5926.6|5926.2|5924.4|124
1699452900000|2023-11-08 14:15:00|5927.8|5926|5929.8|5928|5932.5|5930.7|5927.6|5925.8|200
1699453200000|2023-11-08 14:20:00|5929.7|5927.9|5927.5|5925.7|5930.6|5928.8|5925.7|5923.9|238
1699453500000|2023-11-08 14:25:00|5927.3|5925.5|5927.6|5925.8|5928.6|5926.8|5927|5925.2|207
1699453800000|2023-11-08 14:30:00|5927.5|5925.7|5931.1|5929.3|5931.1|5929.3|5924.7|5922.9|340
1699454100000|2023-11-08 14:35:00|5931.2|5929.4|5931.7|5929.9|5931.8|5930|5926.9|5925.1|369
1699454400000|2023-11-08 14:40:00|5931.8|5930|5929.7|5927.9|5931.9|5930.1|5928.1|5926.3|315
1699454700000|2023-11-08 14:45:00|5929.6|5927.8|5930.9|5929.1|5931.9|5930.1|5928.7|5926.9|270
1699455000000|2023-11-08 14:50:00|5931|5929.2|5931.7|5929.9|5933.5|5931.7|5929.8|5928|338
1699455300000|2023-11-08 14:55:00|5931.6|5929.8|5929.1|5927.3|5931.7|5929.9|5928.8|5927|231
1699455600000|2023-11-08 15:00:00|5929.2|5927.4|5922.3|5920.5|5929.2|5927.4|5921.6|5919.8|309
1699455900000|2023-11-08 15:05:00|5922.2|5920.4|5924.3|5922.5|5925.1|5923.3|5921.7|5919.9|268
1699456200000|2023-11-08 15:10:00|5924.7|5922.9|5924.2|5922.4|5925.6|5923.8|5921.7|5919.9|296
1699456500000|2023-11-08 15:15:00|5924.1|5922.3|5924|5922.2|5924.2|5922.4|5922.2|5920.4|269
1699456800000|2023-11-08 15:20:00|5924.1|5922.3|5917.3|5915.5|5924.1|5922.3|5917.3|5915.5|328
1699457100000|2023-11-08 15:25:00|5917.2|5915.4|5918.4|5916.6|5918.9|5917.1|5917|5915.2|280
1699457400000|2023-11-08 15:30:00|5918.6|5916.8|5919.7|5917.9|5921|5919.2|5918.3|5916.5|279
1699457700000|2023-11-08 15:35:00|5919.6|5917.8|5914.6|5912.8|5919.6|5917.8|5914.5|5912.7|279
1699458000000|2023-11-08 15:40:00|5914.5|5912.7|5914.6|5912.8|5914.6|5912.8|5911.9|5910.1|272
1699458300000|2023-11-08 15:45:00|5914.7|5912.9|5918.2|5916.4|5918.2|5916.4|5914.3|5912.5|272
1699458600000|2023-11-08 15:50:00|5917.9|5916.1|5920.2|5918.4|5920.9|5919.1|5917.3|5915.5|302
1699458900000|2023-11-08 15:55:00|5920.3|5918.5|5920.6|5918.8|5922|5920.2|5920.1|5918.3|249
1699459200000|2023-11-08 16:00:00|5920.5|5918.7|5923.6|5921.8|5923.8|5922|5920.3|5918.5|268
1699459500000|2023-11-08 16:05:00|5923.7|5921.9|5922.8|5921|5925.4|5923.6|5922.5|5920.7|218
1699459800000|2023-11-08 16:10:00|5922.7|5920.9|5925.5|5923.7|5926.9|5925.1|5922.6|5920.8|282
1699460100000|2023-11-08 16:15:00|5925.4|5923.6|5929|5927.2|5929.4|5927.6|5924.4|5922.6|289
1699460400000|2023-11-08 16:20:00|5929.1|5927.3|5925.4|5923.6|5929.5|5927.7|5924.3|5922.5|289
1699460700000|2023-11-08 16:25:00|5925.3|5923.5|5925.8|5924|5926.5|5924.7|5924.3|5922.5|209
1699461000000|2023-11-08 16:30:00|5925.7|5923.9|5926.8|5925|5927.6|5925.8|5924.7|5922.9|228
1699461300000|2023-11-08 16:35:00|5926.6|5924.8|5927.4|5925.6|5927.9|5926.1|5925.6|5923.8|202
1699461600000|2023-11-08 16:40:00|5927.3|5925.5|5928.5|5926.7|5929|5927.2|5926.5|5924.7|169
1699461900000|2023-11-08 16:45:00|5928.6|5926.8|5928.9|5927.1|5930.5|5928.7|5928.6|5926.8|190
1699462200000|2023-11-08 16:50:00|5928.8|5927|5929.4|5927.6|5929.9|5928.1|5927.9|5926.1|192
1699462500000|2023-11-08 16:55:00|5929.3|5927.5|5928.3|5926.5|5929.8|5928|5928.1|5926.3|212
1699462800000|2023-11-08 17:00:00|5928.2|5926.4|5925.4|5923.6|5928.4|5926.6|5924.1|5922.3|255
1699463100000|2023-11-08 17:05:00|5925.1|5923.3|5922.3|5920.5|5925.7|5923.9|5921.4|5919.6|212
1699463400000|2023-11-08 17:10:00|5922.4|5920.6|5925.2|5923.4|5925.5|5923.7|5921.9|5920.1|196
1699463700000|2023-11-08 17:15:00|5925.1|5923.3|5922.8|5921|5925.9|5924.1|5922.8|5921|197
1699464000000|2023-11-08 17:20:00|5922.7|5920.9|5923.2|5921.4|5924.6|5922.8|5922.2|5920.4|189
1699464300000|2023-11-08 17:25:00|5923|5921.2|5921.3|5919.5|5923.4|5921.6|5920.2|5918.4|238
1699464600000|2023-11-08 17:30:00|5921.1|5919.3|5919|5917.2|5921.4|5919.6|5917.7|5915.9|247
1699464900000|2023-11-08 17:35:00|5918.9|5917.1|5923.6|5921.8|5923.7|5921.9|5918.8|5917|152
1699465200000|2023-11-08 17:40:00|5923.5|5921.7|5922.3|5920.5|5923.6|5921.8|5921|5919.2|219
1699465500000|2023-11-08 17:45:00|5922.2|5920.4|5921.8|5920|5923|5921.2|5920.5|5918.7|203
1699465800000|2023-11-08 17:50:00|5921.5|5919.7|5920.9|5919.1|5921.9|5920.1|5920.2|5918.4|147
1699466100000|2023-11-08 17:55:00|5920.6|5918.8|5922.1|5919.1|5922.7|5920.9|5920.3|5918.5|151
1699466400000|2023-11-08 18:00:00|5922.4|5919.4|5923.2|5921.4|5923.2|5921.4|5919.6|5917.1|338
1699466700000|2023-11-08 18:05:00|5923.4|5921.6|5924.7|5922.9|5927.1|5924.8|5923.4|5921.1|294
1699467000000|2023-11-08 18:10:00|5924.8|5923|5922.6|5920.8|5924.8|5923|5922.3|5920.5|225
1699467300000|2023-11-08 18:15:00|5922.7|5920.9|5918.4|5916.6|5922.8|5921|5917.9|5916.1|182
1699467600000|2023-11-08 18:20:00|5918.3|5916.5|5920.4|5918.6|5920.5|5918.6|5916.8|5915|173
1699467900000|2023-11-08 18:25:00|5920.3|5918.5|5918.5|5916.7|5920.6|5918.8|5918.1|5916.3|179
1699468200000|2023-11-08 18:30:00|5918.6|5916.8|5918.1|5916.3|5919.6|5917.8|5918.1|5916.3|190
1699468500000|2023-11-08 18:35:00|5918.2|5916.4|5919.2|5917.4|5920.4|5918.6|5918.1|5916.3|134
1699468800000|2023-11-08 18:40:00|5919.3|5917.5|5920.7|5918.9|5920.7|5918.9|5919.2|5917.4|125
1699469100000|2023-11-08 18:45:00|5920.8|5919|5921.7|5919.9|5921.8|5920|5920.4|5918.6|115
1699469400000|2023-11-08 18:50:00|5921.9|5920.1|5920.8|5919|5922|5920.2|5920.4|5918.6|147
1699469700000|2023-11-08 18:55:00|5920.7|5918.9|5919.7|5917.9|5921.1|5919.3|5919.1|5917.3|166
1699470000000|2023-11-08 19:00:00|5919.6|5917.8|5919.7|5917.9|5920.6|5918.8|5918.8|5917|140
1699470300000|2023-11-08 19:05:00|5919.6|5917.8|5920.6|5918.8|5921.2|5919.1|5919.6|5917.8|176
1699470600000|2023-11-08 19:10:00|5920.7|5918.9|5919.6|5917.8|5921.5|5919.5|5919.1|5916.7|111
1699470900000|2023-11-08 19:15:00|5919.7|5917.9|5919.7|5917.9|5920.3|5918.5|5919.6|5917.8|112
1699471200000|2023-11-08 19:20:00|5919.8|5918|5919.2|5917.4|5919.9|5918.1|5919.1|5917.3|132
1699471500000|2023-11-08 19:25:00|5919.3|5917.5|5918.1|5916.3|5919.3|5917.5|5918.1|5916.3|108
1699471800000|2023-11-08 19:30:00|5918|5916.2|5915.6|5913.8|5918.5|5916.7|5915.3|5913.5|91
1699472100000|2023-11-08 19:35:00|5915.3|5913.5|5916|5914.2|5916.2|5914.4|5914.7|5912.9|103
1699472400000|2023-11-08 19:40:00|5916.1|5914.3|5916|5913|5916.3|5914.5|5915.2|5912.9|123
1699472700000|2023-11-08 19:45:00|5915.4|5913.6|5913.3|5911.5|5915.5|5913.7|5913.2|5911.4|105
1699473000000|2023-11-08 19:50:00|5913.2|5911.4|5913.2|5910.2|5913.4|5911.5|5911.1|5909.3|113
1699473300000|2023-11-08 19:55:00|5913.1|5910.1|5910.2|5908.4|5913.1|5910.8|5909.6|5907.8|183
1699473600000|2023-11-08 20:00:00|5910.1|5908.3|5909.7|5907.9|5910.2|5908.4|5907.1|5905.3|205
1699473900000|2023-11-08 20:05:00|5909.6|5907.8|5908.9|5907.1|5910|5908.2|5908.6|5906.8|101
1699474200000|2023-11-08 20:10:00|5909|5907.2|5909.2|5907.4|5909.3|5907.5|5907.7|5905.9|143
1699474500000|2023-11-08 20:15:00|5909.3|5907.5|5909.1|5907.3|5910.1|5908.3|5908.7|5906.9|96
1699474800000|2023-11-08 20:20:00|5909|5907.2|5910.9|5909.1|5911.4|5909.1|5908.7|5906.9|129
1699475100000|2023-11-08 20:25:00|5910.8|5909|5911.8|5910|5912.6|5910.2|5910.8|5909|88
1699475400000|2023-11-08 20:30:00|5911.9|5910.1|5912|5910.2|5912.9|5910.6|5911.2|5909.4|127
1699475700000|2023-11-08 20:35:00|5912.4|5910.6|5912.9|5911.1|5913.4|5911.2|5912.3|5909.9|165
1699476000000|2023-11-08 20:40:00|5913|5911.2|5914.7|5912.9|5915.7|5913.6|5912.8|5911|126
1699476300000|2023-11-08 20:45:00|5914.6|5912.8|5912.2|5910.4|5914.9|5912.8|5912.1|5909.8|189
1699476600000|2023-11-08 20:50:00|5912.1|5910.3|5913.8|5910.8|5914.4|5912.3|5912.1|5909.6|185
1699476900000|2023-11-08 20:55:00|5913.7|5910.7|5911.4|5909.6|5913.7|5911.3|5911.1|5909.3|232
1699477200000|2023-11-08 21:00:00|5911.1|5909.3|5913.7|5911.9|5914.2|5912.4|5910.9|5908.7|146
1699477500000|2023-11-08 21:05:00|5913.8|5912|5913.6|5911.8|5913.8|5912|5913.4|5911.6|85
1699477800000|2023-11-08 21:10:00|5913.5|5911.7|5913.7|5911.9|5913.7|5911.9|5912.7|5910.9|103
1699478100000|2023-11-08 21:15:00|5913.8|5912|5914.3|5912.5|5914.4|5912.6|5913.8|5912|44
1699478400000|2023-11-08 21:20:00|5914.2|5912.4|5914.9|5913.1|5915|5913.2|5914.2|5912.4|20
1699478700000|2023-11-08 21:25:00|5914.9|5913.1|5914.8|5913|5915.4|5913.6|5914.7|5912.9|52
1699479000000|2023-11-08 21:30:00|5914.9|5913.1|5914.3|5911.3|5914.9|5913.1|5913.2|5911|75
1699479300000|2023-11-08 21:35:00|5914.2|5911.2|5912.7|5909.7|5914.4|5911.9|5912|5909.4|136
1699479600000|2023-11-08 21:40:00|5912.6|5909.6|5912.2|5910.4|5912.9|5910.5|5911.6|5909.2|159
1699479900000|2023-11-08 21:45:00|5912.3|5910.5|5913.7|5910.7|5913.7|5910.7|5911.9|5909.5|124
1699480200000|2023-11-08 21:50:00|5913.6|5910.6|5912.8|5911|5914|5911.2|5912.6|5910.3|74
1699480500000|2023-11-08 21:55:00|5913.7|5910.1|5913.7|5908.9|5914.5|5910.1|5913.7|5908.9|134
1699480800000|2023-11-08 22:00:00|5915.6|5909.8|5915.9|5910.1|5918.5|5912.7|5915.5|5909.7|32
1699481100000|2023-11-08 22:05:00|5916.5|5910.7|5915.5|5909.7|5917.2|5911.4|5915.3|5909.5|45
1699481400000|2023-11-08 22:10:00|5915.3|5909.5|5915|5910.2|5917.6|5911.8|5914.9|5909.4|57
1699481700000|2023-11-08 22:15:00|5914.9|5910.1|5914.6|5909.6|5915.1|5910.3|5914.6|5909.5|16
1699482000000|2023-11-08 22:20:00|5914.7|5909.7|5913.2|5907.4|5914.8|5909.7|5910.7|5904.9|58
1699482300000|2023-11-08 22:25:00|5913.3|5907.5|5913.2|5907.4|5914.7|5908.9|5912.7|5906.9|48
1699482600000|2023-11-08 22:30:00|5913.3|5907.5|5912.9|5907.1|5913.5|5907.7|5912.6|5906.8|74
1699482900000|2023-11-08 22:35:00|5912.8|5907|5913.5|5907.7|5913.9|5908.1|5912.8|5907|72
1699483200000|2023-11-08 22:40:00|5913.4|5907.6|5913|5907.2|5913.7|5907.9|5913|5907.2|55
1699483500000|2023-11-08 22:45:00|5913.1|5907.3|5913.7|5907.9|5913.7|5907.9|5911.7|5906.5|93
1699483800000|2023-11-08 22:50:00|5913.8|5908|5913.8|5908|5915.7|5909.9|5913.5|5907.7|104
1699484100000|2023-11-08 22:55:00|5913.9|5908.1|5910.9|5906|5914.2|5908.4|5910.4|5905|197
1699484400000|2023-11-08 23:00:00|5911.1|5906.3|5911.4|5906.6|5912.6|5907.8|5911.1|5906|89
1699484700000|2023-11-08 23:05:00|5910.5|5907.5|5913.6|5910.6|5913.8|5910.8|5910.5|5907.5|70
1699485000000|2023-11-08 23:10:00|5913.7|5910.7|5911.8|5908.8|5913.8|5910.8|5911.4|5908.4|96
1699485300000|2023-11-08 23:15:00|5911.7|5908.7|5913.5|5910.5|5913.6|5911|5911.7|5908.7|101
1699485600000|2023-11-08 23:20:00|5913.6|5910.6|5913.2|5910.2|5913.6|5911|5912.4|5909.4|107
1699485900000|2023-11-08 23:25:00|5913.1|5910.1|5911.3|5909.5|5913.1|5910.1|5911.1|5908.6|109
1699486200000|2023-11-08 23:30:00|5911.2|5909.4|5912.3|5909.3|5912.7|5910.1|5911.1|5908.3|59
1699486500000|2023-11-08 23:35:00|5911.7|5909.9|5911.8|5910|5912.5|5910.1|5911.7|5909.3|17
1699486800000|2023-11-08 23:40:00|5911.9|5910.1|5912.1|5910.3|5912.6|5910.3|5911.7|5909.4|43
1699487100000|2023-11-08 23:45:00|5912|5910.2|5911.8|5910|5912.2|5910.4|5911.8|5910|35
1699487400000|2023-11-08 23:50:00|5912.2|5910.4|5912.3|5910.5|5912.4|5910.6|5912.2|5910.4|14
1699487700000|2023-11-08 23:55:00|5912.2|5910.4|5913.9|5910.9|5914|5911.1|5912.1|5909.8|55
1699488000000|2023-11-09 00:00:00|5914|5911|5911.4|5909.6|5914.9|5912.1|5911.2|5909.4|97
1699488300000|2023-11-09 00:05:00|5911.3|5909.5|5909.7|5907.9|5911.3|5909.5|5908.6|5906.8|113
1699488600000|2023-11-09 00:10:00|5909.6|5907.8|5910.9|5909.1|5911.2|5909.4|5909.6|5907.8|103
1699488900000|2023-11-09 00:15:00|5911.1|5909.3|5909.1|5907.3|5911.4|5909.6|5908.1|5906.3|106
1699489200000|2023-11-09 00:20:00|5909.2|5907.4|5909.7|5907.9|5910.1|5908.3|5908.4|5906.6|109
1699489500000|2023-11-09 00:25:00|5910.2|5908.4|5910.2|5908.4|5911|5909.2|5909.7|5907.9|113
1699489800000|2023-11-09 00:30:00|5910.1|5908.3|5909.2|5907.4|5910.2|5908.4|5908.7|5906.9|115
1699490100000|2023-11-09 00:35:00|5909.3|5907.5|5910|5908.2|5910.3|5908.5|5909.2|5907.4|166
1699490400000|2023-11-09 00:40:00|5910.1|5908.3|5911.7|5909.9|5911.8|5910|5910|5908.2|115
1699490700000|2023-11-09 00:45:00|5911.8|5910|5910|5908.2|5911.8|5910|5909.9|5908.1|105
1699491000000|2023-11-09 00:50:00|5910.1|5908.3|5909.7|5907.9|5910.2|5908.4|5908.9|5907.1|98
1699491300000|2023-11-09 00:55:00|5909.6|5907.8|5910.6|5908.8|5910.9|5909.1|5909.3|5907.5|160
1699491600000|2023-11-09 01:00:00|5910.3|5908.5|5911|5909.2|5911.7|5909.5|5910.1|5908.3|130
1699491900000|2023-11-09 01:05:00|5911.1|5909.3|5911.9|5910.1|5913.6|5911.8|5910.7|5908.9|161
1699492200000|2023-11-09 01:10:00|5912.1|5910.3|5909.7|5907.9|5912.3|5910.5|5909.7|5907.9|143
1699492500000|2023-11-09 01:15:00|5909.8|5908|5911.8|5910|5912|5910.2|5909.2|5907.4|175
1699492800000|2023-11-09 01:20:00|5912.1|5910.3|5915.6|5913.8|5916.4|5914.6|5911.8|5910|171
1699493100000|2023-11-09 01:25:00|5915.7|5913.9|5915.4|5913.6|5916.2|5914.4|5914.7|5912.9|110
1699493400000|2023-11-09 01:30:00|5915.5|5913.7|5918.6|5916.8|5918.9|5917.1|5912.8|5911|230
1699493700000|2023-11-09 01:35:00|5918.7|5916.9|5921.8|5920|5922.8|5921|5918|5916.2|265
1699494000000|2023-11-09 01:40:00|5921.7|5919.9|5923.1|5921.3|5923.2|5921.4|5921.1|5919.3|223
1699494300000|2023-11-09 01:45:00|5923.2|5921.4|5922|5920.2|5924.6|5922.8|5922|5920.2|158
1699494600000|2023-11-09 01:50:00|5921.8|5920|5921.7|5919.9|5922|5920.2|5919.7|5917.9|163
1699494900000|2023-11-09 01:55:00|5921.9|5920.1|5920.8|5919|5922.6|5920.8|5920.6|5918.8|141
1699495200000|2023-11-09 02:00:00|5920.9|5919.1|5920.1|5918.3|5921.6|5919.8|5919.3|5917.5|195
1699495500000|2023-11-09 02:05:00|5920.2|5918.4|5922.7|5920.9|5922.7|5920.9|5920.2|5918.4|164
1699495800000|2023-11-09 02:10:00|5922.6|5920.8|5922.7|5920.9|5923.5|5921.7|5921.7|5919.9|154
1699496100000|2023-11-09 02:15:00|5922.8|5921|5922.4|5920.6|5923.7|5921.9|5921.1|5919.3|90
1699496400000|2023-11-09 02:20:00|5922.5|5920.7|5921.9|5920.1|5922.6|5920.8|5921.4|5919.6|120
1699496700000|2023-11-09 02:25:00|5922|5920.2|5921.7|5919.9|5922.4|5920.6|5920.6|5918.8|116
1699497000000|2023-11-09 02:30:00|5921.8|5920|5924.6|5922.8|5925.4|5923.6|5921.8|5920|142
1699497300000|2023-11-09 02:35:00|5924.7|5922.9|5922.9|5921.1|5924.9|5923.1|5922.8|5921|170
1699497600000|2023-11-09 02:40:00|5922.8|5921|5921.1|5919.3|5923.4|5921.6|5920.7|5918.9|99
1699497900000|2023-11-09 02:45:00|5921.3|5919.5|5921.4|5919.6|5921.7|5919.9|5920.5|5918.7|108
1699498200000|2023-11-09 02:50:00|5921.3|5919.5|5919.6|5917.8|5921.9|5920.1|5919.6|5917.8|116
1699498500000|2023-11-09 02:55:00|5919.7|5917.9|5920|5918.2|5920.7|5918.9|5919.7|5917.9|141
1699498800000|2023-11-09 03:00:00|5920.1|5918.3|5919.2|5917.4|5920.9|5919.1|5919.1|5917.3|123
1699499100000|2023-11-09 03:05:00|5919.3|5917.5|5919.8|5918|5920.4|5918.6|5919.2|5917.4|96
1699499400000|2023-11-09 03:10:00|5919.9|5918.1|5920.3|5918.5|5920.5|5918.7|5918.6|5916.8|113
1699499700000|2023-11-09 03:15:00|5920.4|5918.6|5923.6|5921.8|5923.9|5922.1|5920.1|5918.3|154
1699500000000|2023-11-09 03:20:00|5923.7|5921.9|5924.4|5922.6|5925.8|5924|5923.3|5921.5|150
1699500300000|2023-11-09 03:25:00|5924.5|5922.7|5926.4|5924.6|5927.5|5925.7|5924.5|5922.7|169
1699500600000|2023-11-09 03:30:00|5926.3|5924.5|5924.2|5922.4|5926.3|5924.5|5924.2|5922.4|93
1699500900000|2023-11-09 03:35:00|5924.3|5922.5|5921.8|5920|5924.7|5922.9|5921.4|5919.6|99
1699501200000|2023-11-09 03:40:00|5921.7|5919.9|5922.6|5920.8|5923|5921.2|5921.5|5919.7|84
1699501500000|2023-11-09 03:45:00|5922.5|5920.7|5922.9|5921.1|5923.8|5922|5922.3|5920.5|73
1699501800000|2023-11-09 03:50:00|5923|5921.2|5923.6|5921.8|5924.5|5922.7|5922.9|5921.1|82
1699502100000|2023-11-09 03:55:00|5924.3|5921.3|5923.8|5922|5924.5|5922.1|5923.3|5921.3|63
1699502400000|2023-11-09 04:00:00|5923.7|5921.9|5925.3|5923.5|5925.6|5923.8|5923.6|5921.8|86
1699502700000|2023-11-09 04:05:00|5925.4|5923.6|5925.1|5923.3|5926.4|5924.6|5924.8|5923|70
1699503000000|2023-11-09 04:10:00|5925|5923.2|5928.6|5926.8|5929|5927.2|5924.9|5923.1|102
1699503300000|2023-11-09 04:15:00|5928.5|5926.7|5930.6|5928.8|5930.8|5929|5928.1|5926.3|93
1699503600000|2023-11-09 04:20:00|5930.5|5928.7|5930|5928.2|5930.9|5929.1|5929.8|5928|59
1699503900000|2023-11-09 04:25:00|5929.9|5928.1|5928.9|5927.1|5929.9|5928.1|5928.9|5927.1|86
1699504200000|2023-11-09 04:30:00|5929|5927.2|5929.3|5927.5|5929.3|5927.5|5927.9|5926.1|93
1699504500000|2023-11-09 04:35:00|5929.2|5927.4|5928.9|5927.1|5929.7|5927.9|5928.3|5926.5|70
1699504800000|2023-11-09 04:40:00|5928.1|5926.3|5928|5926.2|5929|5927.2|5927.7|5925.9|67
1699505100000|2023-11-09 04:45:00|5927.9|5926.1|5928.5|5926.7|5929.1|5927.2|5927.3|5925.5|94
1699505400000|2023-11-09 04:50:00|5928.6|5926.8|5928.9|5927.1|5930.1|5928.3|5928.6|5926.8|99
1699505700000|2023-11-09 04:55:00|5928.8|5927|5928.4|5926.6|5929.5|5927.7|5928|5926.2|96
1699506000000|2023-11-09 05:00:00|5928.3|5926.5|5929|5927.2|5930.1|5928.3|5928.3|5926.5|102
1699506300000|2023-11-09 05:05:00|5928.9|5927.1|5929.6|5927.8|5929.6|5927.8|5928.2|5926.4|143
1699506600000|2023-11-09 05:10:00|5929.8|5928|5930.5|5928.7|5931|5929.2|5929.8|5928|78
1699506900000|2023-11-09 05:15:00|5930.4|5928.6|5929.2|5927.4|5930.5|5928.7|5929|5927.2|71
1699507200000|2023-11-09 05:20:00|5929.1|5927.3|5928.1|5926.3|5929.4|5927.6|5926.9|5925.1|95
1699507500000|2023-11-09 05:25:00|5927.9|5926.1|5928.1|5926.3|5929.3|5927.5|5927.8|5926|93
1699507800000|2023-11-09 05:30:00|5928|5926.2|5927.1|5925.3|5928.2|5926.4|5927|5925.2|98
1699508100000|2023-11-09 05:35:00|5927|5925.2|5926.5|5924.7|5927.3|5925.5|5926.2|5924.4|78
1699508400000|2023-11-09 05:40:00|5926.8|5925|5929.2|5927.4|5929.2|5927.4|5926.5|5924.7|93
1699508700000|2023-11-09 05:45:00|5929.4|5927.6|5928.5|5926.7|5929.6|5927.8|5928.1|5926.3|105
1699509000000|2023-11-09 05:50:00|5928.4|5926.6|5925.9|5924.1|5928.7|5926.9|5925.6|5923.8|163
1699509300000|2023-11-09 05:55:00|5925.8|5924|5925.5|5923.7|5926.9|5925.1|5925.1|5923.3|165
1699509600000|2023-11-09 06:00:00|5925.4|5923.6|5926.6|5924.8|5927|5925.2|5925.2|5923.4|95
1699509900000|2023-11-09 06:05:00|5926.7|5924.9|5925.3|5923.5|5926.7|5924.9|5925.2|5923.4|131
1699510200000|2023-11-09 06:10:00|5925.2|5923.4|5926.2|5924.4|5927.1|5925.3|5924|5922.2|128
1699510500000|2023-11-09 06:15:00|5926.4|5924.6|5927.8|5926|5928.4|5926.6|5925.6|5923.8|132
1699510800000|2023-11-09 06:20:00|5927.9|5926.1|5929.8|5928|5929.9|5928.1|5927.9|5926.1|80
1699511100000|2023-11-09 06:25:00|5929.9|5928.1|5931.5|5929.7|5931.7|5929.9|5929.9|5928.1|88
1699511400000|2023-11-09 06:30:00|5931.4|5929.6|5931.1|5929.3|5931.7|5929.9|5930.2|5928.4|120
1699511700000|2023-11-09 06:35:00|5931.2|5929.4|5934.9|5933.1|5935.1|5933.3|5930.7|5928.9|119
1699512000000|2023-11-09 06:40:00|5934.8|5933|5934.5|5932.7|5935.5|5933.7|5933.9|5931.7|139
1699512300000|2023-11-09 06:45:00|5934.4|5932.6|5934.7|5932.9|5936.1|5934.3|5934|5932.2|164
1699512600000|2023-11-09 06:50:00|5934.6|5932.8|5935.2|5933.4|5935.5|5933.7|5934.2|5932.4|115
1699512900000|2023-11-09 06:55:00|5935.3|5933.5|5936.1|5934.3|5937.3|5935.5|5935.1|5933.3|176
1699513200000|2023-11-09 07:00:00|5936.2|5934.4|5935|5933.2|5937.8|5936|5934.4|5932.6|230
1699513500000|2023-11-09 07:05:00|5935.1|5933.3|5934.9|5933.1|5936.3|5934.5|5934.9|5933.1|168
1699513800000|2023-11-09 07:10:00|5934.8|5933|5935.3|5933.5|5935.8|5934|5934.1|5932.3|122
1699514100000|2023-11-09 07:15:00|5935.1|5933.3|5933.3|5931.5|5935.3|5933.5|5933|5931.2|134
1699514400000|2023-11-09 07:20:00|5933.2|5931.4|5933.8|5932|5935.9|5934.1|5933.1|5931.3|134
1699514700000|2023-11-09 07:25:00|5933.7|5931.9|5933.2|5931.4|5933.9|5932|5932.2|5929.8|117
1699515000000|2023-11-09 07:30:00|5933.3|5931.5|5932.2|5930.4|5934.3|5931.6|5931.5|5929.4|159
1699515300000|2023-11-09 07:35:00|5932.1|5930.3|5932.3|5930.5|5932.5|5930.6|5930.4|5928.2|202
1699515600000|2023-11-09 07:40:00|5932.2|5930.4|5934|5932.2|5934.5|5932.7|5932|5930.2|131
1699515900000|2023-11-09 07:45:00|5933.8|5932|5933.9|5932.1|5935.2|5933.4|5933.3|5931.5|158
1699516200000|2023-11-09 07:50:00|5934|5932.2|5932.8|5931|5935.1|5933.2|5932.8|5931|135
1699516500000|2023-11-09 07:55:00|5932.9|5931.1|5932|5930.2|5932.9|5931.1|5931|5929.2|167
1699516800000|2023-11-09 08:00:00|5932.2|5930.4|5929.8|5928|5932.9|5931.1|5929.1|5927.3|198
1699517100000|2023-11-09 08:05:00|5929.7|5927.9|5928.2|5926.4|5933.2|5931.4|5928.1|5926.3|267
1699517400000|2023-11-09 08:10:00|5928.1|5926.3|5923.7|5921.9|5928.3|5926.5|5923.7|5921.9|190
1699517700000|2023-11-09 08:15:00|5923.8|5922|5918.2|5916.4|5924.2|5922.4|5918|5915.5|314
1699518000000|2023-11-09 08:20:00|5918.1|5916.3|5921|5919.2|5922.1|5920.3|5918|5916|268
1699518300000|2023-11-09 08:25:00|5921.1|5919.3|5919.4|5917.6|5921.8|5920|5918.4|5916.6|248
1699518600000|2023-11-09 08:30:00|5919.3|5917.5|5922.6|5920.8|5922.8|5921|5918.8|5917|209
1699518900000|2023-11-09 08:35:00|5922.5|5920.7|5926.7|5924.9|5928.9|5926.6|5922.1|5920.3|247
1699519200000|2023-11-09 08:40:00|5926.6|5924.8|5930.9|5927.9|5931|5928.7|5926|5924.1|227
1699519500000|2023-11-09 08:45:00|5930.8|5927.8|5932.4|5930.6|5933.2|5930.7|5930.5|5927.7|213
1699519800000|2023-11-09 08:50:00|5932.5|5930.7|5930.2|5928.4|5933|5931.2|5929.9|5928.1|171
1699520100000|2023-11-09 08:55:00|5930.1|5928.3|5930.5|5928.7|5930.9|5929.1|5928.3|5926.5|171
1699520400000|2023-11-09 09:00:00|5930.6|5928.8|5930.1|5928.3|5932.4|5930.6|5929.6|5927.8|223
1699520700000|2023-11-09 09:05:00|5930|5928.2|5931.1|5929.3|5931.4|5929.6|5928.5|5926.7|213
1699521000000|2023-11-09 09:10:00|5931.2|5929.4|5932.8|5929.8|5932.8|5930.2|5929.8|5928|176
1699521300000|2023-11-09 09:15:00|5933|5930|5931.7|5928.7|5933.4|5930.9|5931.2|5928.2|211
1699521600000|2023-11-09 09:20:00|5931.8|5928.8|5934.5|5932.7|5934.5|5932.7|5931.4|5928.4|149
1699521900000|2023-11-09 09:25:00|5934.6|5932.8|5936.9|5935.1|5937|5935.2|5933.6|5931.8|175
1699522200000|2023-11-09 09:30:00|5936.8|5935|5932.8|5931|5936.9|5935.1|5931.8|5930|181
1699522500000|2023-11-09 09:35:00|5932.7|5930.9|5928.7|5926.9|5933.4|5931|5927.7|5925.8|208
1699522800000|2023-11-09 09:40:00|5928.6|5926.8|5929.4|5927.6|5929.4|5927.6|5927.1|5925.1|184
1699523100000|2023-11-09 09:45:00|5929.3|5927.5|5930.3|5928.5|5930.4|5928.6|5929.3|5927.5|134
1699523400000|2023-11-09 09:50:00|5930.4|5928.6|5932.1|5930.3|5932.1|5930.3|5929.7|5927.9|146
1699523700000|2023-11-09 09:55:00|5932|5930.2|5933.2|5931.4|5934.6|5932.8|5932|5930.2|176
1699524000000|2023-11-09 10:00:00|5933.4|5931.6|5935.3|5933.5|5935.8|5934|5933.4|5931.6|175
1699524300000|2023-11-09 10:05:00|5935.4|5933.6|5934.8|5933|5936.9|5935.1|5934.4|5932.6|147
1699524600000|2023-11-09 10:10:00|5934.9|5933.1|5934.3|5932.5|5935.9|5934.1|5933.9|5931.8|191
1699524900000|2023-11-09 10:15:00|5934|5932.2|5934.5|5932.7|5936.3|5934.2|5933.8|5932|200
1699525200000|2023-11-09 10:20:00|5934.7|5932.9|5934.9|5933.1|5936.4|5934.6|5934.3|5932.5|176
1699525500000|2023-11-09 10:25:00|5934.8|5933|5931.6|5929.8|5934.9|5933.1|5931.3|5929.5|171
1699525800000|2023-11-09 10:30:00|5931.5|5929.7|5932.9|5931.1|5933.5|5931.7|5931.4|5929.6|185
1699526100000|2023-11-09 10:35:00|5933|5931.2|5934.1|5932.3|5934.1|5932.3|5932|5930.2|147
1699526400000|2023-11-09 10:40:00|5934|5932.2|5937.4|5935.6|5937.5|5935.7|5933.7|5931.9|171
1699526700000|2023-11-09 10:45:00|5937.6|5935.8|5935.2|5933.4|5937.7|5935.9|5934.7|5932.9|123
1699527000000|2023-11-09 10:50:00|5935.3|5933.5|5935.5|5933.7|5936.5|5934.7|5934.2|5932.4|132
1699527300000|2023-11-09 10:55:00|5935.2|5933.4|5932.8|5931|5935.2|5933.4|5932.1|5930.3|135
1699527600000|2023-11-09 11:00:00|5933|5931.2|5932.8|5931|5933.6|5931.8|5931.9|5930.1|139
1699527900000|2023-11-09 11:05:00|5932.7|5930.9|5931.2|5929.4|5932.9|5931.1|5930.6|5928.8|126
1699528200000|2023-11-09 11:10:00|5931.1|5929.3|5932.8|5931|5932.8|5931|5929.8|5928|121
1699528500000|2023-11-09 11:15:00|5932.7|5930.9|5928.1|5926.3|5933.2|5931.4|5927.7|5925.9|121
1699528800000|2023-11-09 11:20:00|5928|5926.2|5923.3|5921.5|5928.1|5926.3|5923.2|5921.4|211
1699529100000|2023-11-09 11:25:00|5923.4|5921.6|5924.4|5922.6|5925.9|5924.1|5923.4|5921.6|154
1699529400000|2023-11-09 11:30:00|5924.5|5922.7|5925.6|5923.8|5926.7|5924.9|5923.7|5921.9|134
1699529700000|2023-11-09 11:35:00|5925.2|5923.4|5927.5|5925.7|5927.5|5925.7|5924.6|5922.8|129
1699530000000|2023-11-09 11:40:00|5927.4|5925.6|5927.6|5925.8|5928.2|5926.4|5925.7|5923.9|136
1699530300000|2023-11-09 11:45:00|5927.5|5925.7|5926.2|5924.4|5927.5|5925.7|5925.6|5923.8|94
1699530600000|2023-11-09 11:50:00|5926.1|5924.3|5926.3|5924.5|5926.7|5924.9|5925.1|5923.3|107
1699530900000|2023-11-09 11:55:00|5926.2|5924.4|5929.1|5927.3|5929.3|5927.5|5926.2|5924.4|151
1699531200000|2023-11-09 12:00:00|5929.2|5927.4|5929.5|5927.7|5930.1|5928.3|5929.2|5927.4|149
1699531500000|2023-11-09 12:05:00|5929.6|5927.8|5928.5|5926.7|5931.1|5929.3|5928.5|5926.7|170
1699531800000|2023-11-09 12:10:00|5928.6|5926.8|5925.7|5923.9|5928.6|5926.8|5925|5923.2|129
1699532100000|2023-11-09 12:15:00|5925.6|5923.8|5926.1|5924.3|5927.7|5925.9|5925.5|5923.7|169
1699532400000|2023-11-09 12:20:00|5925.8|5924|5927|5925.2|5927.1|5925.3|5925.3|5923.5|145
1699532700000|2023-11-09 12:25:00|5927.1|5925.3|5926.4|5924.6|5928.6|5926.1|5926.2|5924.4|174
1699533000000|2023-11-09 12:30:00|5926.3|5924.5|5930.4|5928.6|5930.7|5928.9|5926.3|5924.5|171
1699533300000|2023-11-09 12:35:00|5930.5|5928.7|5928.3|5926.5|5930.5|5928.7|5927.5|5925.7|153
1699533600000|2023-11-09 12:40:00|5928.2|5926.4|5929.2|5927.4|5929.2|5927.4|5926.9|5925.1|191
1699533900000|2023-11-09 12:45:00|5929.3|5927.5|5930.3|5928.5|5931.1|5929.3|5928.8|5927|133
1699534200000|2023-11-09 12:50:00|5930.4|5928.6|5930.7|5928.9|5931.4|5929.6|5929.3|5927.5|127
1699534500000|2023-11-09 12:55:00|5930.6|5928.8|5929.6|5927.8|5930.7|5928.9|5929.1|5927.3|104
1699534800000|2023-11-09 13:00:00|5929.7|5927.9|5930.5|5928.7|5931.1|5929.3|5928.9|5927.1|115
1699535100000|2023-11-09 13:05:00|5930.6|5928.8|5929.2|5927.4|5932.1|5930.3|5929|5927.2|152
1699535400000|2023-11-09 13:10:00|5929.4|5927.6|5928.9|5927.1|5930.4|5928.6|5927.4|5925.6|238
1699535700000|2023-11-09 13:15:00|5929|5927.2|5929.1|5927.3|5929.5|5927.7|5926.5|5924.7|222
1699536000000|2023-11-09 13:20:00|5929|5927.2|5931.5|5929.7|5932.6|5930.8|5928|5926.2|225
1699536300000|2023-11-09 13:25:00|5931.6|5929.8|5932.2|5929.2|5933.6|5931.8|5931|5928.6|233
1699536600000|2023-11-09 13:30:00|5932.1|5929.1|5929.7|5927.9|5933.2|5931.4|5927.9|5926.1|405
1699536900000|2023-11-09 13:35:00|5929.6|5927.8|5937.2|5935.4|5937.6|5935.8|5929.6|5927.8|366
1699537200000|2023-11-09 13:40:00|5937.1|5935.3|5937|5935.2|5937.8|5936|5932.5|5930.7|294
1699537500000|2023-11-09 13:45:00|5936.9|5935.1|5938.2|5936.4|5938.7|5936.9|5936.3|5934.5|226
1699537800000|2023-11-09 13:50:00|5938.3|5936.5|5937.1|5935.3|5939.1|5937.3|5933.2|5931.4|227
1699538100000|2023-11-09 13:55:00|5936.9|5935.1|5936.5|5934.7|5938|5936.2|5935.2|5933.4|312
1699538400000|2023-11-09 14:00:00|5936.7|5934.9|5936.4|5934.6|5939.1|5937.3|5934.2|5932.4|318
1699538700000|2023-11-09 14:05:00|5936.5|5934.7|5936.4|5934.6|5937.6|5935.8|5934.7|5932.9|243
1699539000000|2023-11-09 14:10:00|5936.5|5934.7|5941.3|5939.5|5941.7|5939.9|5936.5|5934.7|240
1699539300000|2023-11-09 14:15:00|5941.1|5939.3|5943.4|5941.6|5943.9|5942.1|5941|5939.2|301
1699539600000|2023-11-09 14:20:00|5943.5|5941.7|5943.1|5941.3|5944.1|5942.3|5942.4|5940.6|168
1699539900000|2023-11-09 14:25:00|5943|5941.2|5941.2|5939.4|5943.6|5941.8|5940.6|5938.8|228
1699540200000|2023-11-09 14:30:00|5941.1|5939.3|5943.5|5941.7|5944.1|5942.3|5938.7|5936.9|321
1699540500000|2023-11-09 14:35:00|5943.9|5942.1|5943|5941.2|5944.7|5942.9|5941.7|5939.9|302
1699540800000|2023-11-09 14:40:00|5942.9|5941.1|5948.5|5946.7|5949.6|5947.8|5942.4|5940.6|330
1699541100000|2023-11-09 14:45:00|5948.4|5946.6|5946.5|5944.7|5948.5|5946.7|5945.5|5943.7|301
1699541400000|2023-11-09 14:50:00|5946.1|5944.3|5950.6|5948.8|5952.2|5950.4|5944.3|5942.5|273
1699541700000|2023-11-09 14:55:00|5950.7|5948.9|5952.6|5950.8|5955|5953.2|5950.7|5948.9|259
1699542000000|2023-11-09 15:00:00|5952.9|5951.1|5949.4|5947.6|5953.1|5951.3|5948.4|5946.6|309
1699542300000|2023-11-09 15:05:00|5949.3|5947.5|5949|5947.2|5951.4|5949.6|5945.8|5944|320
1699542600000|2023-11-09 15:10:00|5948.9|5947.1|5951.4|5949.6|5951.4|5949.6|5948.5|5946.7|278
1699542900000|2023-11-09 15:15:00|5951.3|5949.5|5949.1|5947.3|5954.9|5953.1|5949.1|5947.3|231
1699543200000|2023-11-09 15:20:00|5948.9|5947.1|5950.4|5948.6|5951.3|5949.5|5948.7|5946.9|230
1699543500000|2023-11-09 15:25:00|5950.3|5948.5|5948.2|5946.4|5950.9|5949.1|5947.1|5945.3|279
1699543800000|2023-11-09 15:30:00|5948.3|5946.5|5947.7|5945.9|5948.7|5946.9|5946.7|5944.9|227
1699544100000|2023-11-09 15:35:00|5947.6|5945.8|5952.8|5951|5953.7|5951.9|5947|5945.2|284
1699544400000|2023-11-09 15:40:00|5952.7|5950.9|5955.7|5953.9|5955.7|5953.9|5951.7|5949.9|262
1699544700000|2023-11-09 15:45:00|5955.6|5953.8|5952.8|5951|5955.6|5953.8|5951.5|5949.7|258
1699545000000|2023-11-09 15:50:00|5952.7|5950.9|5952.3|5950.5|5953.8|5952|5950.6|5948.8|277
1699545300000|2023-11-09 15:55:00|5952.2|5950.4|5950.8|5949|5952.3|5950.5|5950.2|5948.4|262
1699545600000|2023-11-09 16:00:00|5950.7|5948.9|5947.4|5945.6|5951.4|5949.6|5946.6|5944.8|223
1699545900000|2023-11-09 16:05:00|5947.3|5945.5|5947.2|5945.4|5948.8|5947|5946.7|5944.9|193
1699546200000|2023-11-09 16:10:00|5947.3|5945.5|5946.6|5944.8|5948.5|5946.7|5946.2|5944.4|176
1699546500000|2023-11-09 16:15:00|5946.7|5944.9|5947.2|5945.4|5948|5946.2|5946.6|5944.8|171
1699546800000|2023-11-09 16:20:00|5947.3|5945.5|5948.2|5946.4|5949.5|5947.7|5947.1|5945.3|194
1699547100000|2023-11-09 16:25:00|5948.3|5946.5|5947.1|5945.3|5948.3|5946.5|5945.9|5944.1|141
1699547400000|2023-11-09 16:30:00|5947.2|5945.4|5945.7|5943.9|5947.3|5945.5|5944.6|5942.8|165
1699547700000|2023-11-09 16:35:00|5945.8|5944|5946.7|5944.9|5947.2|5945.4|5945.6|5943.8|183
1699548000000|2023-11-09 16:40:00|5946.6|5944.8|5948.2|5946.4|5948.2|5946.4|5946.2|5944.4|137
1699548300000|2023-11-09 16:45:00|5948.3|5946.5|5947.3|5945.5|5949.1|5947.3|5946.3|5944.5|161
1699548600000|2023-11-09 16:50:00|5947.2|5945.4|5946.7|5944.9|5948.1|5946.3|5946.7|5944.9|119
1699548900000|2023-11-09 16:55:00|5946.6|5944.8|5945.7|5943.9|5946.7|5944.9|5942.8|5941|195
1699549200000|2023-11-09 17:00:00|5945.8|5944|5945.4|5943.6|5946.1|5944.3|5944.8|5943|142
1699549500000|2023-11-09 17:05:00|5945.5|5943.7|5947.7|5945.9|5948|5946.2|5945.2|5943.4|102
1699549800000|2023-11-09 17:10:00|5947.6|5945.8|5947.1|5945.3|5948.9|5947.1|5947|5945.2|136
1699550100000|2023-11-09 17:15:00|5947.2|5945.4|5945.1|5943.3|5947.2|5945.4|5945|5943.2|193
1699550400000|2023-11-09 17:20:00|5945|5943.2|5942.7|5940.9|5945.6|5943.8|5942.7|5940.9|185
1699550700000|2023-11-09 17:25:00|5942.4|5940.6|5943.5|5941.7|5943.8|5942|5941.7|5939.9|137
1699551000000|2023-11-09 17:30:00|5943.4|5941.6|5942.8|5941|5944.2|5942.4|5942.3|5940.5|160
1699551300000|2023-11-09 17:35:00|5942.7|5940.9|5939.8|5938|5943.7|5941.9|5939.8|5938|136
1699551600000|2023-11-09 17:40:00|5939.9|5938.1|5938.8|5937|5940.3|5938.5|5938.8|5937|159
1699551900000|2023-11-09 17:45:00|5938.9|5937.1|5940.3|5938.5|5940.6|5938.8|5938.9|5937.1|122
1699552200000|2023-11-09 17:50:00|5940.2|5938.4|5939.9|5938.1|5941.5|5939.7|5939.2|5937.4|154
1699552500000|2023-11-09 17:55:00|5939.8|5938|5941|5938|5941|5938.7|5939.2|5937.4|190
1699552800000|2023-11-09 18:00:00|5940.9|5937.9|5926|5923|5941.3|5938.9|5922.8|5919.9|414
1699553100000|2023-11-09 18:05:00|5925.9|5924.1|5923.8|5920.8|5926.8|5924.1|5917.4|5914.4|570
1699553400000|2023-11-09 18:10:00|5923.9|5920.9|5931|5929.2|5933.1|5930.2|5922.3|5919.3|446
1699553700000|2023-11-09 18:15:00|5931.1|5929.3|5931.8|5930|5932.4|5930.1|5927.8|5925.3|432
1699554000000|2023-11-09 18:20:00|5931.9|5930.1|5937.7|5934.7|5939|5936.5|5931.5|5929.3|413
1699554300000|2023-11-09 18:25:00|5937.6|5934.6|5935|5933.2|5938.9|5935.9|5934.5|5932.7|319
1699554600000|2023-11-09 18:30:00|5934.9|5933.1|5934.8|5933|5935|5933.2|5930.8|5928.9|344
1699554900000|2023-11-09 18:35:00|5934.9|5933.1|5933.2|5931.4|5936.6|5934.8|5933.2|5931.4|273
1699555200000|2023-11-09 18:40:00|5932.9|5931.1|5929.8|5928|5933.6|5931.8|5928.8|5926.9|313
1699555500000|2023-11-09 18:45:00|5929.9|5928.1|5930.8|5929|5932.5|5930.7|5929.7|5927.9|316
1699555800000|2023-11-09 18:50:00|5930.7|5928.9|5928.1|5926.3|5931.3|5929.5|5927.9|5925.9|229
1699556100000|2023-11-09 18:55:00|5928.3|5926.5|5928.2|5926.4|5930|5928.2|5927.3|5925.5|229
1699556400000|2023-11-09 19:00:00|5927.9|5926.1|5916.3|5913.3|5928.6|5926.1|5913.2|5910.2|680
1699556700000|2023-11-09 19:05:00|5916.2|5913.2|5914|5911|5916.3|5913.3|5909.2|5906.3|528
1699557000000|2023-11-09 19:10:00|5913.7|5911.9|5907.8|5906|5914.1|5912|5906.4|5904|421
1699557300000|2023-11-09 19:15:00|5908|5906.2|5906|5904.2|5909.3|5906.9|5903.2|5901.1|434
1699557600000|2023-11-09 19:20:00|5905.8|5904|5909|5907.2|5912.1|5910.3|5905.8|5903.5|450
1699557900000|2023-11-09 19:25:00|5908.7|5906.9|5908.5|5906.7|5913|5911.2|5907.9|5906.1|368
1699558200000|2023-11-09 19:30:00|5908.7|5906.9|5905.9|5904.1|5909.4|5907.6|5905|5903.2|288
1699558500000|2023-11-09 19:35:00|5905.8|5904|5903.8|5902|5905.9|5904.1|5901.6|5899.4|330
1699558800000|2023-11-09 19:40:00|5903.9|5902.1|5901.6|5899.8|5906.6|5904.8|5901.1|5899.3|324
1699559100000|2023-11-09 19:45:00|5901.7|5899.9|5904.8|5903|5904.9|5903.1|5901.2|5899.4|276
1699559400000|2023-11-09 19:50:00|5904.5|5902.7|5904.5|5902.7|5904.9|5903.1|5903.2|5901.4|180
1699559700000|2023-11-09 19:55:00|5904.6|5902.8|5904.9|5903.1|5905.5|5903.7|5903.9|5902.1|215
1699560000000|2023-11-09 20:00:00|5905.1|5903.3|5906.6|5904.8|5906.8|5905|5903.4|5901.6|256
1699560300000|2023-11-09 20:05:00|5906.7|5904.9|5910.1|5908.3|5910.1|5908.3|5906.1|5904.3|252
1699560600000|2023-11-09 20:10:00|5910.2|5908.4|5910.2|5908.4|5911.9|5910.1|5908.9|5907.1|210
1699560900000|2023-11-09 20:15:00|5910.4|5908.6|5908.9|5907.1|5910.4|5908.6|5907.9|5906.1|212
1699561200000|2023-11-09 20:20:00|5908.8|5907|5908.3|5906.5|5909.5|5907.7|5907.3|5905.5|256
1699561500000|2023-11-09 20:25:00|5908.4|5906.6|5908.7|5906.9|5910.9|5909.1|5908.3|5906.5|239
1699561800000|2023-11-09 20:30:00|5908.8|5907|5905.9|5904.1|5909.6|5907.8|5903.9|5902.1|242
1699562100000|2023-11-09 20:35:00|5905.8|5904|5902.2|5900.4|5906|5904.2|5901.5|5899.7|262
1699562400000|2023-11-09 20:40:00|5902.3|5900.5|5901.8|5900|5904.4|5902.6|5901.6|5899.8|226
1699562700000|2023-11-09 20:45:00|5901.7|5899.9|5900.7|5898.9|5903.2|5900.7|5899.8|5898|178
1699563000000|2023-11-09 20:50:00|5900.9|5899.1|5898.4|5896.6|5900.9|5899.1|5898.4|5896.6|149
1699563300000|2023-11-09 20:55:00|5898.5|5896.7|5900|5898.2|5900.5|5898.7|5898.5|5896.7|151
1699563600000|2023-11-09 21:00:00|5899.9|5898.1|5900.1|5898.3|5901.2|5899.4|5899.9|5898.1|131
1699563900000|2023-11-09 21:05:00|5900|5898.2|5900.3|5898.5|5901|5899.2|5899.9|5898.1|91
1699564200000|2023-11-09 21:10:00|5900.4|5898.6|5899.5|5897.7|5900.5|5898.7|5899.3|5897.5|104
1699564500000|2023-11-09 21:15:00|5899.7|5897.9|5898.8|5897|5900.4|5898.6|5897.9|5896.1|116
1699564800000|2023-11-09 21:20:00|5898.7|5896.9|5898.5|5896.7|5898.9|5897.1|5897.8|5896|85
1699565100000|2023-11-09 21:25:00|5898.4|5896.6|5900.3|5897.3|5900.4|5898.3|5898.4|5896.6|36
1699565400000|2023-11-09 21:30:00|5900.5|5897.5|5897.9|5896.1|5900.5|5898.2|5897.8|5896|39
1699565700000|2023-11-09 21:35:00|5898.2|5896.4|5896.3|5894.5|5898.4|5896.6|5896.3|5894.5|45
1699566000000|2023-11-09 21:40:00|5896.2|5894.4|5896.1|5894.3|5896.3|5894.5|5895.4|5893.6|101
1699566300000|2023-11-09 21:45:00|5896.2|5894.4|5895.3|5892.3|5896.6|5894.4|5894.1|5892|123
1699566600000|2023-11-09 21:50:00|5895.4|5892.4|5895.4|5892.4|5895.9|5892.9|5895.3|5892.3|64
1699566900000|2023-11-09 21:55:00|5896.3|5891.5|5896.1|5891.2|5896.3|5891.5|5895.4|5890.6|211
1699567200000|2023-11-09 22:00:00|5898.2|5892.4|5899.6|5893.8|5903.8|5898|5896.6|5890.8|40
1699567500000|2023-11-09 22:05:00|5899.5|5893.7|5899.6|5893.8|5900|5894.2|5899|5893.2|58
1699567800000|2023-11-09 22:10:00|5899.7|5893.9|5899.2|5893.4|5899.7|5893.9|5898.6|5892.8|38
1699568100000|2023-11-09 22:15:00|5899.3|5893.5|5898.7|5892.9|5899.3|5893.5|5898.3|5892.5|47
1699568400000|2023-11-09 22:20:00|5898.8|5893|5898.1|5892.3|5898.9|5893.1|5897.7|5891.9|73
1699568700000|2023-11-09 22:25:00|5898|5892.4|5897|5891.2|5898.1|5892.4|5896.9|5891.1|19
1699569000000|2023-11-09 22:30:00|5897.1|5891.3|5897.5|5891.7|5897.9|5892.1|5896.9|5891.1|93
1699569300000|2023-11-09 22:35:00|5897.6|5891.8|5898.4|5892.6|5899|5893.4|5897.5|5891.7|83
1699569600000|2023-11-09 22:40:00|5898.3|5892.5|5898.1|5892.3|5898.8|5893|5898|5892.2|102
1699569900000|2023-11-09 22:45:00|5898.2|5892.4|5898.9|5893.1|5898.9|5893.1|5897.8|5892|133
1699570200000|2023-11-09 22:50:00|5899|5893.2|5897.8|5892|5899.2|5893.4|5897.6|5891.8|125
1699570500000|2023-11-09 22:55:00|5897.7|5891.9|5895.6|5890.5|5898.1|5892.3|5895.5|5890.4|115
1699570800000|2023-11-09 23:00:00|5895.7|5890.4|5894|5889.2|5896.5|5891.2|5893.4|5888.6|168
1699571100000|2023-11-09 23:05:00|5893.1|5890.1|5892.4|5889.4|5893.2|5890.2|5892.4|5889.4|78
1699571400000|2023-11-09 23:10:00|5892.5|5889.5|5892.1|5889.1|5892.6|5889.6|5891.9|5888.9|80
1699571700000|2023-11-09 23:15:00|5892|5889|5889.6|5886.6|5892.1|5889.1|5889.6|5886.6|102
1699572000000|2023-11-09 23:20:00|5889.5|5886.5|5887.8|5886|5889.8|5886.8|5887.4|5885|135
1699572300000|2023-11-09 23:25:00|5887.7|5885.9|5888.7|5885.7|5888.9|5886.4|5887.6|5885.1|117
1699572600000|2023-11-09 23:30:00|5888.6|5885.6|5889.3|5886.3|5889.3|5886.4|5888.1|5885.4|92
1699572900000|2023-11-09 23:35:00|5889.4|5886.4|5888.8|5885.8|5889.5|5887|5888.3|5885.8|64
1699573200000|2023-11-09 23:40:00|5888.5|5885.5|5888.3|5886.5|5888.8|5886.6|5887.4|5885.5|43
1699573500000|2023-11-09 23:45:00|5888.4|5886.6|5889.4|5887.6|5890.3|5888.5|5888.2|5886.4|71
1699573800000|2023-11-09 23:50:00|5889.7|5887.9|5889.1|5887.3|5889.9|5888.1|5889.1|5887.3|37
1699574100000|2023-11-09 23:55:00|5889.2|5887.4|5890.2|5887.2|5890.4|5888.1|5889.2|5887.1|52
1699574400000|2023-11-10 00:00:00|5890.3|5887.3|5889.7|5887.9|5891.7|5888.7|5888.4|5885.7|184
1699574700000|2023-11-10 00:05:00|5889.6|5887.8|5891.4|5889.6|5892.9|5890.7|5889.6|5887.8|181
1699575000000|2023-11-10 00:10:00|5891.5|5889.7|5891.7|5889.9|5892.4|5890.6|5891|5889.2|104
1699575300000|2023-11-10 00:15:00|5891.8|5890|5891.4|5889.6|5892.1|5890.3|5890.9|5889.1|124
1699575600000|2023-11-10 00:20:00|5891.5|5889.7|5891|5889.2|5891.6|5889.8|5890.6|5888.8|103
1699575900000|2023-11-10 00:25:00|5891.1|5889.3|5893.6|5890.6|5893.7|5891.2|5891|5889.2|113
1699576200000|2023-11-10 00:30:00|5893.5|5890.5|5887.6|5885.8|5893.6|5890.8|5887.5|5885.7|201
1699576500000|2023-11-10 00:35:00|5887.4|5885.6|5889.2|5887.4|5889.3|5887.5|5887.1|5885.3|162
1699576800000|2023-11-10 00:40:00|5889.1|5887.3|5888.1|5886.3|5889.9|5888.1|5888.1|5886.3|109
1699577100000|2023-11-10 00:45:00|5888.2|5886.4|5889.6|5887.8|5889.6|5887.8|5887.9|5886.1|111
1699577400000|2023-11-10 00:50:00|5889.5|5887.7|5892.1|5890.3|5893.5|5891.7|5889|5887.2|184
1699577700000|2023-11-10 00:55:00|5892.4|5890.6|5893.4|5891.6|5895.3|5893.3|5892.4|5890.6|245
1699578000000|2023-11-10 01:00:00|5894|5891|5894.3|5891.3|5894.5|5892.7|5892.4|5890.6|198
1699578300000|2023-11-10 01:05:00|5894.2|5891.2|5894.6|5892.8|5895.5|5893.7|5893.8|5891.1|138
1699578600000|2023-11-10 01:10:00|5894.8|5893|5893.8|5892|5897.6|5895.3|5893.8|5892|195
1699578900000|2023-11-10 01:15:00|5893.9|5892.1|5897.7|5895.9|5898.6|5896.8|5893.8|5892|247
1699579200000|2023-11-10 01:20:00|5897.8|5896|5897.6|5895.8|5899|5897.2|5896.4|5894.6|190
1699579500000|2023-11-10 01:25:00|5897.5|5895.7|5899.1|5897.3|5899.7|5897.9|5897.3|5895.5|215
1699579800000|2023-11-10 01:30:00|5899.2|5897.4|5897.6|5895.8|5900.7|5898.9|5896.3|5894.5|299
1699580100000|2023-11-10 01:35:00|5897.7|5895.9|5896.8|5895|5897.7|5895.9|5895.2|5892.7|220
1699580400000|2023-11-10 01:40:00|5896.6|5894.8|5893.8|5892|5897.6|5895.1|5893.5|5891.7|268
1699580700000|2023-11-10 01:45:00|5893.9|5892.1|5894.1|5892.3|5894.3|5892.5|5891.6|5889.8|216
1699581000000|2023-11-10 01:50:00|5894.3|5892.5|5898.5|5896.7|5899.2|5897.4|5893.8|5892|264
1699581300000|2023-11-10 01:55:00|5898.3|5896.5|5897.7|5895.9|5899.6|5897.3|5897.5|5895.7|219
1699581600000|2023-11-10 02:00:00|5897.8|5896|5896.8|5895|5898|5896.2|5895.8|5894|220
1699581900000|2023-11-10 02:05:00|5896.7|5894.9|5894.9|5893.1|5897.5|5895.7|5894.9|5893.1|137
1699582200000|2023-11-10 02:10:00|5894.8|5893|5893.6|5891.8|5894.9|5893.1|5892.2|5890.4|167
1699582500000|2023-11-10 02:15:00|5893.5|5891.7|5891.9|5890.1|5893.5|5891.7|5891.6|5889.8|120
1699582800000|2023-11-10 02:20:00|5891.8|5890|5891.7|5889.9|5892.5|5890.7|5890.7|5888.6|162
1699583100000|2023-11-10 02:25:00|5891.6|5889.8|5894.4|5892.6|5894.5|5892.7|5891.5|5889.7|151
1699583400000|2023-11-10 02:30:00|5894.5|5892.7|5892.5|5890.7|5894.7|5892.9|5892|5890.2|146
1699583700000|2023-11-10 02:35:00|5892.6|5890.8|5891.7|5889.9|5892.6|5890.8|5891.5|5889.7|148
1699584000000|2023-11-10 02:40:00|5891.6|5889.8|5892.1|5890.3|5893.6|5891.8|5891|5889.2|133
1699584300000|2023-11-10 02:45:00|5892|5890.2|5893.7|5891.9|5893.8|5891.9|5892|5890.2|135
1699584600000|2023-11-10 02:50:00|5893.6|5891.8|5893.8|5892|5894.1|5892.3|5893|5891.2|123
1699584900000|2023-11-10 02:55:00|5893.9|5892.1|5893|5891.2|5894.6|5892.8|5892.5|5890.7|143
1699585200000|2023-11-10 03:00:00|5892.9|5891.1|5894.1|5892.3|5894.5|5892.7|5892.9|5891.1|107
1699585500000|2023-11-10 03:05:00|5894.2|5892.4|5895.1|5893.3|5895.3|5893.5|5894|5892.2|101
1699585800000|2023-11-10 03:10:00|5895.2|5893.4|5893.2|5891.4|5895.6|5893.8|5893|5891.2|113
1699586100000|2023-11-10 03:15:00|5893.1|5891.3|5892.7|5890.9|5894.5|5892.7|5892.6|5890.8|117
1699586400000|2023-11-10 03:20:00|5892.6|5890.8|5892.9|5891.1|5893.2|5891.4|5892.2|5890.4|68
1699586700000|2023-11-10 03:25:00|5892.8|5891|5893.1|5891.3|5893.1|5891.3|5892.2|5890.4|78
1699587000000|2023-11-10 03:30:00|5893|5891.2|5894.1|5892.3|5894.2|5892.4|5891.7|5889.9|129
1699587300000|2023-11-10 03:35:00|5894|5892.2|5895.3|5893.5|5895.9|5894.1|5893.9|5892.1|98
1699587600000|2023-11-10 03:40:00|5895.4|5893.6|5894.2|5892.4|5896.5|5894.2|5894.2|5892.4|101
1699587900000|2023-11-10 03:45:00|5894.1|5892.3|5893.7|5891.9|5894.5|5892.7|5893.7|5891.9|84
1699588200000|2023-11-10 03:50:00|5893.6|5891.8|5893.7|5891.9|5894.5|5892.7|5893.4|5891.6|134
1699588500000|2023-11-10 03:55:00|5893.6|5891.8|5893.3|5891.5|5893.8|5892|5892.5|5890.7|138
1699588800000|2023-11-10 04:00:00|5893.2|5891.4|5895.1|5893.3|5895.3|5893.5|5892.6|5890.8|87
1699589100000|2023-11-10 04:05:00|5895|5893.2|5894.1|5892.3|5895.1|5893.3|5892.9|5891.1|74
1699589400000|2023-11-10 04:10:00|5894|5892.2|5893.9|5892.1|5895|5893.2|5893.7|5891.9|83
1699589700000|2023-11-10 04:15:00|5893.8|5892|5893.1|5891.3|5893.9|5892.1|5892.8|5891|118
1699590000000|2023-11-10 04:20:00|5893.2|5891.4|5896.1|5894.3|5897|5895.2|5893.2|5891.4|126
1699590300000|2023-11-10 04:25:00|5896.5|5894.7|5896.3|5894.5|5897.1|5895.3|5896.1|5894.3|125
1699590600000|2023-11-10 04:30:00|5896.4|5894.6|5896.7|5894.9|5897|5895.2|5896.2|5894.4|98
1699590900000|2023-11-10 04:35:00|5896.6|5894.8|5896.4|5894.6|5897.5|5895.7|5895.7|5893.9|91
1699591200000|2023-11-10 04:40:00|5896.3|5894.5|5896.5|5894.7|5897.5|5895.7|5896.2|5894.4|132
1699591500000|2023-11-10 04:45:00|5896.4|5894.6|5897.2|5895.4|5897.3|5895.5|5896.3|5894.5|98
1699591800000|2023-11-10 04:50:00|5897.1|5895.3|5896.2|5894.4|5897.6|5895.8|5896.1|5894.3|104
1699592100000|2023-11-10 04:55:00|5896.1|5894.3|5896.8|5895|5896.9|5895.1|5896|5894.2|144
1699592400000|2023-11-10 05:00:00|5896.9|5895.1|5896.9|5895.1|5897.2|5895.4|5896.3|5894.5|117
1699592700000|2023-11-10 05:05:00|5896.8|5895|5896|5894.2|5897.5|5895.7|5895.5|5893.7|120
1699593000000|2023-11-10 05:10:00|5895.9|5894.1|5895|5893.2|5896.1|5894.3|5894.7|5892.9|96
1699593300000|2023-11-10 05:15:00|5894.9|5893.1|5893.7|5891.9|5894.9|5893.1|5892.8|5891|117
1699593600000|2023-11-10 05:20:00|5893.8|5892|5894|5892.2|5894.4|5892.6|5893.1|5891.3|134
1699593900000|2023-11-10 05:25:00|5893.9|5892.1|5893.8|5892|5894.5|5892.7|5893.5|5891.7|137
1699594200000|2023-11-10 05:30:00|5893.9|5892.1|5894.4|5892.6|5894.5|5892.7|5893.8|5892|134
1699594500000|2023-11-10 05:35:00|5894.5|5892.7|5893.7|5891.9|5894.5|5892.7|5892.8|5891|128
1699594800000|2023-11-10 05:40:00|5893.8|5892|5894.6|5892.8|5895.2|5893.4|5893.8|5892|81
1699595100000|2023-11-10 05:45:00|5894.5|5892.7|5895.4|5893.6|5895.4|5893.6|5893.5|5891.7|122
1699595400000|2023-11-10 05:50:00|5895.3|5893.5|5894.9|5893.1|5897.1|5895.3|5894.8|5893|192
1699595700000|2023-11-10 05:55:00|5894.8|5893|5894.9|5893.1|5895.7|5893.9|5894|5892.2|168
1699596000000|2023-11-10 06:00:00|5894.8|5893|5895.1|5893.3|5895.2|5893.4|5894|5892.2|165
1699596300000|2023-11-10 06:05:00|5895|5893.2|5895.9|5894.1|5896.2|5894.4|5894.3|5892.5|160
1699596600000|2023-11-10 06:10:00|5896|5894.2|5897.9|5896.1|5898.1|5896.3|5895.9|5894.1|135
1699596900000|2023-11-10 06:15:00|5897.8|5896|5897|5895.2|5897.8|5896|5894.8|5892.4|131
1699597200000|2023-11-10 06:20:00|5896.7|5894.9|5896.7|5894.9|5897|5895.2|5895.5|5893.7|104
1699597500000|2023-11-10 06:25:00|5896.5|5894.7|5899.5|5897.7|5900|5898.2|5896.3|5894.5|89
1699597800000|2023-11-10 06:30:00|5899.4|5897.6|5899.2|5897.4|5899.6|5897.8|5898.1|5896.3|100
1699598100000|2023-11-10 06:35:00|5899.3|5897.5|5906.1|5903.1|5906.3|5903.7|5899.3|5897.5|202
1699598400000|2023-11-10 06:40:00|5906.2|5903.2|5903.4|5901.6|5906.2|5903.4|5903.3|5901.5|127
1699598700000|2023-11-10 06:45:00|5903.3|5901.5|5903|5901.2|5903.9|5902.1|5901.9|5900.1|168
1699599000000|2023-11-10 06:50:00|5902.8|5901|5901.6|5899.8|5903.8|5901.6|5901.2|5899.4|112
1699599300000|2023-11-10 06:55:00|5901.7|5899.9|5902.2|5900.4|5902.3|5900.5|5900.6|5898.8|141
1699599600000|2023-11-10 07:00:00|5902.1|5900.3|5897.4|5895.6|5902.9|5900.7|5897.3|5895.5|281
1699599900000|2023-11-10 07:05:00|5897.3|5895.5|5893.3|5891.5|5898.2|5896.4|5892.6|5890.8|235
1699600200000|2023-11-10 07:10:00|5893.4|5891.6|5894.7|5892.9|5895.5|5893.7|5892.6|5890.8|236
1699600500000|2023-11-10 07:15:00|5894.8|5893|5896.7|5894.9|5897.9|5896.1|5894.6|5892.8|187
1699600800000|2023-11-10 07:20:00|5896.8|5895|5894.6|5892.8|5896.8|5895|5893.9|5892.1|188
1699601100000|2023-11-10 07:25:00|5894.8|5893|5896.2|5893.2|5896.2|5893.6|5893.5|5891.2|221
1699601400000|2023-11-10 07:30:00|5896.1|5893.1|5892.9|5891.1|5896.1|5893.5|5890.9|5888.9|261
1699601700000|2023-11-10 07:35:00|5892.8|5891|5898.5|5896.7|5898.7|5896.9|5892.8|5891|273
1699602000000|2023-11-10 07:40:00|5898.4|5896.6|5901.7|5899.9|5902.9|5900.5|5895.4|5893.6|257
1699602300000|2023-11-10 07:45:00|5901.9|5900.1|5900.5|5898.7|5902.9|5901.1|5900.3|5898.5|198
1699602600000|2023-11-10 07:50:00|5900.6|5898.8|5898.3|5896.5|5900.9|5899.1|5897.5|5895.6|228
1699602900000|2023-11-10 07:55:00|5898.2|5896.4|5898.5|5896.7|5898.9|5897.1|5897.3|5895.5|258
1699603200000|2023-11-10 08:00:00|5898.4|5896.6|5897.1|5895.3|5899.4|5897.1|5895.4|5893.6|347
1699603500000|2023-11-10 08:05:00|5897.4|5895.6|5899.6|5897.8|5900.3|5898.5|5897.1|5895.3|234
1699603800000|2023-11-10 08:10:00|5899.5|5897.7|5898.6|5896.8|5900.9|5899.1|5897.9|5896.1|224
1699604100000|2023-11-10 08:15:00|5898.7|5896.9|5899.3|5897.5|5900.3|5898.5|5898.5|5896.7|233
1699604400000|2023-11-10 08:20:00|5898.7|5896.9|5896.4|5894.6|5900.1|5898.3|5896.2|5894.4|209
1699604700000|2023-11-10 08:25:00|5896.3|5894.5|5896|5894.2|5899.3|5897.5|5895.5|5893.7|234
1699605000000|2023-11-10 08:30:00|5895.9|5894.1|5897.4|5895.6|5897.9|5896.1|5895.2|5893.4|189
1699605300000|2023-11-10 08:35:00|5897.5|5895.7|5893.6|5891.8|5897.5|5895.7|5893.6|5891.8|185
1699605600000|2023-11-10 08:40:00|5893.7|5891.9|5895.5|5893.7|5896.3|5894.5|5893.2|5891.4|166
1699605900000|2023-11-10 08:45:00|5895.4|5893.6|5891.4|5889.6|5895.6|5893.8|5889.8|5888|212
1699606200000|2023-11-10 08:50:00|5891.3|5889.5|5889.8|5888|5891.3|5889.5|5889.3|5887.5|201
1699606500000|2023-11-10 08:55:00|5889.7|5887.9|5889|5887.2|5889.9|5888.1|5888.5|5886.7|193
1699606800000|2023-11-10 09:00:00|5889.1|5887.3|5889.3|5887.5|5890|5888.2|5888.3|5886.5|191
1699607100000|2023-11-10 09:05:00|5889.4|5887.6|5891|5889.2|5891.4|5889.6|5888.5|5886.7|215
1699607400000|2023-11-10 09:10:00|5891.1|5889.3|5889.7|5887.9|5891.1|5889.3|5887.7|5885.9|198
1699607700000|2023-11-10 09:15:00|5889.8|5888|5891|5889.2|5891.8|5890|5889.2|5887.4|140
1699608000000|2023-11-10 09:20:00|5890.9|5889.1|5891.9|5888.9|5892.2|5890.4|5889.8|5887.9|123
1699608300000|2023-11-10 09:25:00|5891.8|5888.8|5889|5887.2|5893|5890.7|5889|5887.2|188
1699608600000|2023-11-10 09:30:00|5889.1|5887.3|5888.1|5886.3|5889.4|5887.6|5887.7|5885.9|187
1699608900000|2023-11-10 09:35:00|5888|5886.2|5887.6|5885.8|5888.3|5886.5|5887.2|5885.4|121
1699609200000|2023-11-10 09:40:00|5887.5|5885.7|5890.6|5888.8|5890.6|5888.8|5887.4|5885.6|147
1699609500000|2023-11-10 09:45:00|5890.5|5888.7|5893.3|5891.5|5894.3|5892.5|5890.5|5888.7|113
1699609800000|2023-11-10 09:50:00|5893.4|5891.6|5892.3|5890.5|5894.5|5892.7|5892.2|5890.4|146
1699610100000|2023-11-10 09:55:00|5892.4|5890.6|5892|5890.2|5893.6|5891.8|5891.4|5889.3|238
1699610400000|2023-11-10 10:00:00|5891.9|5890.1|5891.6|5889.8|5892.4|5890.1|5889.8|5888|204
1699610700000|2023-11-10 10:05:00|5891.7|5889.9|5889.9|5888.1|5891.7|5889.9|5889.1|5887.3|173
1699611000000|2023-11-10 10:10:00|5889.8|5888|5891.3|5889.5|5891.9|5890.1|5888.4|5886.6|131
1699611300000|2023-11-10 10:15:00|5891.4|5889.6|5891.2|5889.4|5892|5890.2|5890.3|5888.5|130
1699611600000|2023-11-10 10:20:00|5890.9|5889.1|5890.7|5888.9|5891.3|5889.5|5889.8|5888|154
1699611900000|2023-11-10 10:25:00|5890.8|5889|5890.4|5888.6|5891.6|5889.8|5890.2|5888.4|123
1699612200000|2023-11-10 10:30:00|5890.5|5888.7|5890.2|5888.4|5891|5889.2|5888.4|5886.6|133
1699612500000|2023-11-10 10:35:00|5890.1|5888.3|5890.4|5888.6|5892|5890.2|5890.1|5888.3|197
1699612800000|2023-11-10 10:40:00|5890.3|5888.5|5889.7|5887.9|5890.3|5888.5|5889|5887.2|148
1699613100000|2023-11-10 10:45:00|5889.8|5888|5890.5|5888.7|5890.9|5889.1|5888.8|5887|144
1699613400000|2023-11-10 10:50:00|5890.3|5888.5|5891.2|5889.4|5891.9|5890.1|5889.9|5888.1|155
1699613700000|2023-11-10 10:55:00|5891.3|5889.5|5896.3|5894.5|5896.6|5894.8|5891.3|5889.5|163
1699614000000|2023-11-10 11:00:00|5896.2|5894.4|5895.3|5893.5|5896.9|5895.1|5893.8|5892|213
1699614300000|2023-11-10 11:05:00|5895.2|5893.4|5893|5891.2|5895.6|5893.8|5892.9|5891.1|103
1699614600000|2023-11-10 11:10:00|5892.9|5891.1|5889|5887.2|5892.9|5891.1|5888.9|5887.1|125
1699614900000|2023-11-10 11:15:00|5888.8|5887|5889.9|5888.1|5890.9|5889.1|5888.4|5886.6|144
1699615200000|2023-11-10 11:20:00|5890|5888.2|5890.5|5888.7|5890.8|5889|5889.2|5887.4|146
1699615500000|2023-11-10 11:25:00|5890.9|5889.1|5889|5887.2|5890.9|5889.1|5888.5|5886.7|114
1699615800000|2023-11-10 11:30:00|5888.9|5887.1|5888.4|5886.6|5889.4|5887.6|5887.5|5885.7|129
1699616100000|2023-11-10 11:35:00|5888.3|5886.5|5890.3|5888.5|5890.3|5888.5|5887.4|5885.6|161
1699616400000|2023-11-10 11:40:00|5890.4|5888.6|5890.8|5889|5891.5|5889.7|5889.2|5887.4|157
1699616700000|2023-11-10 11:45:00|5890|5888.2|5890.1|5888.3|5891.1|5889.3|5889.9|5888.1|84
1699617000000|2023-11-10 11:50:00|5890|5888.2|5891.9|5890.1|5891.9|5890.1|5889.8|5888|113
1699617300000|2023-11-10 11:55:00|5891.8|5890|5892.4|5890.6|5893.5|5891.7|5891.7|5889.9|191
1699617600000|2023-11-10 12:00:00|5892.3|5890.5|5888|5886.2|5893.5|5891.7|5887.7|5885.9|165
1699617900000|2023-11-10 12:05:00|5888.3|5886.5|5887.6|5885.8|5889.4|5887.6|5887.5|5885.7|128
1699618200000|2023-11-10 12:10:00|5887.7|5885.9|5890.8|5889|5891.2|5889.4|5887|5885.2|159
1699618500000|2023-11-10 12:15:00|5890.7|5888.9|5892.3|5890.5|5892.3|5890.5|5890.2|5888.4|156
1699618800000|2023-11-10 12:20:00|5892.2|5890.4|5890.3|5888.5|5892.6|5890.8|5890.2|5888.4|153
1699619100000|2023-11-10 12:25:00|5890.2|5888.4|5893.3|5891.5|5893.9|5892.1|5890.2|5888.4|182
1699619400000|2023-11-10 12:30:00|5893.4|5891.6|5894|5892.2|5894.9|5893.1|5891.6|5889.8|199
1699619700000|2023-11-10 12:35:00|5893.9|5892.1|5892.3|5890.5|5894|5892.2|5892.1|5890.3|186
1699620000000|2023-11-10 12:40:00|5892.2|5890.4|5894.5|5892.7|5894.8|5893|5891.5|5889.7|201
1699620300000|2023-11-10 12:45:00|5894.6|5892.8|5897.5|5895.7|5897.6|5895.8|5893.7|5891.9|198
1699620600000|2023-11-10 12:50:00|5897.4|5895.6|5897.3|5895.5|5899.4|5897.6|5897.1|5895.3|191
1699620900000|2023-11-10 12:55:00|5897.2|5895.4|5897.4|5895.6|5898.6|5896.8|5896.7|5894.9|179
1699621200000|2023-11-10 13:00:00|5897.3|5895.5|5896|5894.2|5897.8|5896|5895.1|5893.3|244
1699621500000|2023-11-10 13:05:00|5896.1|5894.3|5897.1|5895.3|5898|5896.2|5896.1|5894.3|186
1699621800000|2023-11-10 13:10:00|5896.7|5894.9|5894.9|5893.1|5897|5895.2|5893.3|5891.5|213
1699622100000|2023-11-10 13:15:00|5894.8|5893|5894.3|5892.5|5896|5894.2|5893.3|5891.5|170
1699622400000|2023-11-10 13:20:00|5894.2|5892.4|5893.7|5891.9|5894.6|5892.8|5891.8|5890|199
1699622700000|2023-11-10 13:25:00|5893.6|5891.8|5896.8|5895|5898.1|5896.3|5893.6|5891.8|186
1699623000000|2023-11-10 13:30:00|5896.9|5895.1|5893.1|5891.3|5897.3|5895.5|5892.8|5891|208
1699623300000|2023-11-10 13:35:00|5893.2|5891.4|5893.7|5891.9|5895.2|5893.4|5893.2|5891.4|219
1699623600000|2023-11-10 13:40:00|5893.8|5892|5895.5|5893.7|5895.8|5894|5891.6|5889.8|144
1699623900000|2023-11-10 13:45:00|5895.6|5893.8|5895.3|5893.5|5897.3|5895.5|5894.9|5893.1|212
1699624200000|2023-11-10 13:50:00|5895.4|5893.6|5900|5898.2|5900.3|5898.5|5895.4|5893.6|240
1699624500000|2023-11-10 13:55:00|5900.3|5898.5|5900|5898.2|5901.2|5899.4|5899.3|5897.5|258
1699624800000|2023-11-10 14:00:00|5900.4|5898.6|5898.3|5896.5|5900.8|5899|5898|5896.2|213
1699625100000|2023-11-10 14:05:00|5898.6|5896.8|5895.7|5893.9|5898.7|5896.9|5895.6|5893.8|186
1699625400000|2023-11-10 14:10:00|5895.8|5894|5896.8|5895|5896.8|5895|5894.6|5892.8|115
1699625700000|2023-11-10 14:15:00|5896.9|5895.1|5893.1|5891.3|5897.2|5895.4|5892.7|5890.9|173
1699626000000|2023-11-10 14:20:00|5893|5891.2|5895.4|5893.6|5895.4|5893.6|5892.3|5890.5|139
1699626300000|2023-11-10 14:25:00|5895.5|5893.7|5896.1|5894.3|5897|5895.2|5895.3|5893.5|144
1699626600000|2023-11-10 14:30:00|5896|5894.2|5891.6|5889.8|5897|5895.2|5891.1|5889.3|269
1699626900000|2023-11-10 14:35:00|5891.7|5889.9|5893.8|5892|5894.3|5892.5|5888.7|5886.9|301
1699627200000|2023-11-10 14:40:00|5893.9|5892.1|5893.7|5891.9|5894.2|5892.4|5890.3|5888.5|252
1699627500000|2023-11-10 14:45:00|5893.6|5891.8|5890.9|5889.1|5895.5|5893.7|5890.7|5888.9|225
1699627800000|2023-11-10 14:50:00|5891|5889.2|5887.2|5885.4|5891.5|5889.7|5886.8|5885|300
1699628100000|2023-11-10 14:55:00|5887.3|5885.5|5888.5|5884.6|5889.6|5885.6|5885.3|5883.5|253
1699628400000|2023-11-10 15:00:00|5889.2|5885.2|5883.1|5881.3|5889.2|5885.2|5881.2|5878.9|608
1699628700000|2023-11-10 15:05:00|5883.7|5881.9|5887.9|5886.1|5890.4|5888.6|5882.5|5880.7|496
1699629000000|2023-11-10 15:10:00|5887.8|5886|5890|5888.2|5890.1|5888.3|5883.6|5881.8|335
1699629300000|2023-11-10 15:15:00|5889.9|5888.1|5890.2|5888.4|5891.3|5889.5|5885.9|5884.1|397
1699629600000|2023-11-10 15:20:00|5890.1|5888.3|5884.9|5883.1|5890.3|5888.5|5884.5|5882.7|328
1699629900000|2023-11-10 15:25:00|5884.6|5882.8|5881.8|5880|5885|5883.2|5880.5|5878.7|323
1699630200000|2023-11-10 15:30:00|5881.9|5880.1|5879.3|5877.5|5882.8|5881|5879.3|5877.5|344
1699630500000|2023-11-10 15:35:00|5879.4|5877.6|5883.4|5881.6|5885.4|5883.6|5879.4|5877.6|302
1699630800000|2023-11-10 15:40:00|5883.3|5881.5|5882.5|5880.7|5883.4|5881.6|5881.8|5880|278
1699631100000|2023-11-10 15:45:00|5882.6|5880.8|5884.3|5882.5|5886.3|5884.5|5881|5879.2|330
1699631400000|2023-11-10 15:50:00|5884.7|5882.9|5886.1|5884.3|5887.5|5885.7|5884.7|5882.9|270
1699631700000|2023-11-10 15:55:00|5886.2|5884.4|5886.4|5884.6|5887.3|5885.5|5885|5883.2|374
1699632000000|2023-11-10 16:00:00|5886.8|5885|5889.6|5887.8|5890|5888.2|5884.8|5883|402
1699632300000|2023-11-10 16:05:00|5889.7|5887.9|5887.9|5886.1|5892.3|5890.5|5887.2|5885.4|263
1699632600000|2023-11-10 16:10:00|5887.8|5886|5886.8|5885|5887.9|5886.1|5884.4|5882.6|275
1699632900000|2023-11-10 16:15:00|5886.9|5885.1|5885.3|5883.5|5887.2|5885.4|5884.7|5882.9|208
1699633200000|2023-11-10 16:20:00|5885.4|5883.6|5886.3|5884.5|5887|5885.2|5885.1|5883.3|216
1699633500000|2023-11-10 16:25:00|5886.2|5884.4|5886.7|5884.9|5888.1|5886.3|5885.5|5883.7|194
1699633800000|2023-11-10 16:30:00|5886.6|5884.8|5885.2|5883.4|5886.6|5884.8|5883.1|5881.3|212
1699634100000|2023-11-10 16:35:00|5885.3|5883.5|5883.5|5881.7|5885.4|5883.6|5881.6|5879.8|221
1699634400000|2023-11-10 16:40:00|5883.7|5881.9|5884.5|5882.7|5885.8|5884|5883.1|5881.3|255
1699634700000|2023-11-10 16:45:00|5884.6|5882.8|5882.1|5880.3|5884.9|5883.1|5881.6|5879.8|275
1699635000000|2023-11-10 16:50:00|5882.2|5880.4|5882.7|5880.9|5885.1|5883.3|5881.5|5879.6|241
1699635300000|2023-11-10 16:55:00|5882.9|5881.1|5883.1|5881.3|5883.1|5881.3|5881.2|5879.4|208
1699635600000|2023-11-10 17:00:00|5883|5881.2|5884.7|5882.9|5885.7|5883.9|5882.6|5880.8|180
1699635900000|2023-11-10 17:05:00|5884.8|5883|5884.2|5882.4|5885.1|5883.3|5883.6|5881.8|137
1699636200000|2023-11-10 17:10:00|5884.1|5882.3|5882.2|5880.4|5884.7|5882.9|5881.5|5879.7|156
1699636500000|2023-11-10 17:15:00|5882.1|5880.3|5881.1|5879.3|5882.7|5880.9|5881.1|5879.3|149
1699636800000|2023-11-10 17:20:00|5881|5879.2|5882.2|5880.4|5882.3|5880.5|5880.1|5878.3|191
1699637100000|2023-11-10 17:25:00|5882.3|5880.5|5882.6|5880.8|5883.1|5881.3|5880.6|5878.8|170
1699637400000|2023-11-10 17:30:00|5882.7|5880.9|5885.3|5883.5|5885.6|5883.8|5882.4|5880.6|182
1699637700000|2023-11-10 17:35:00|5885.2|5883.4|5888.5|5886.7|5888.5|5886.7|5885.1|5883.3|181
1699638000000|2023-11-10 17:40:00|5888.6|5886.8|5887.9|5886.1|5888.7|5886.9|5887.4|5885.6|169
1699638300000|2023-11-10 17:45:00|5888|5886.2|5886.9|5885.1|5888.5|5886.7|5886|5884.2|211
1699638600000|2023-11-10 17:50:00|5887|5885.2|5890.6|5888.8|5891.1|5889.3|5886.5|5884.7|167
1699638900000|2023-11-10 17:55:00|5890.9|5889.1|5889.1|5887.3|5891|5889.2|5889|5887.2|214
1699639200000|2023-11-10 18:00:00|5889|5887.2|5891.2|5889.4|5891.6|5889.8|5888.6|5886.8|201
1699639500000|2023-11-10 18:05:00|5891.1|5889.3|5888.6|5886.8|5891.2|5889.4|5887.6|5885.8|185
1699639800000|2023-11-10 18:10:00|5888.7|5886.9|5886.8|5885|5888.7|5886.9|5886.3|5884.5|202
1699640100000|2023-11-10 18:15:00|5886.7|5884.9|5889.2|5887.4|5889.2|5887.4|5885.8|5884|157
1699640400000|2023-11-10 18:20:00|5889.3|5887.5|5891.7|5889.9|5892.1|5890.3|5889.3|5887.5|180
1699640700000|2023-11-10 18:25:00|5891.6|5889.8|5889.3|5887.5|5892.5|5890.7|5889.1|5887.3|181
1699641000000|2023-11-10 18:30:00|5889.5|5887.7|5890.6|5888.8|5891|5889.2|5889|5887.2|141
1699641300000|2023-11-10 18:35:00|5890.5|5888.7|5889|5887.2|5890.6|5888.8|5888.8|5887|132
1699641600000|2023-11-10 18:40:00|5888.9|5887.1|5891.3|5889.5|5891.3|5889.5|5888.9|5887.1|107
1699641900000|2023-11-10 18:45:00|5891.2|5889.4|5892.2|5890.4|5893|5891.2|5890.7|5888.9|115
1699642200000|2023-11-10 18:50:00|5892.1|5890.3|5891.6|5889.8|5892.1|5890.3|5889.7|5887.9|172
1699642500000|2023-11-10 18:55:00|5891.7|5889.9|5891.2|5889.4|5892.6|5890.8|5891.1|5889.3|124
1699642800000|2023-11-10 19:00:00|5891.1|5889.3|5892.5|5890.7|5892.5|5890.7|5891|5889.2|129
1699643100000|2023-11-10 19:05:00|5892.4|5890.6|5895|5893.2|5895|5893.2|5892.4|5890.6|67
1699643400000|2023-11-10 19:10:00|5895.1|5893.3|5894.7|5892.9|5895.6|5893.8|5894|5892.2|179
1699643700000|2023-11-10 19:15:00|5894.6|5892.8|5894|5892.2|5894.9|5893.1|5893.4|5891.6|122
1699644000000|2023-11-10 19:20:00|5894.1|5892.3|5894.8|5893|5895.6|5893.8|5894.1|5892.3|106
1699644300000|2023-11-10 19:25:00|5894.7|5892.9|5894.7|5892.9|5895.3|5893.5|5894.5|5892.7|87
1699644600000|2023-11-10 19:30:00|5894.8|5893|5891.4|5889.6|5894.8|5893|5891.3|5889.5|96
1699644900000|2023-11-10 19:35:00|5891.5|5889.7|5890.9|5889.1|5891.5|5889.7|5890.3|5888.5|101
1699645200000|2023-11-10 19:40:00|5890.8|5889|5889.2|5887.4|5890.8|5889|5889.1|5887.3|101
1699645500000|2023-11-10 19:45:00|5889.5|5887.7|5888|5886.2|5890.1|5888.3|5887.9|5886.1|81
1699645800000|2023-11-10 19:50:00|5888.1|5886.3|5889.2|5887.4|5889.6|5887.8|5887.9|5886.1|126
1699646100000|2023-11-10 19:55:00|5889.1|5887.3|5889.1|5887.3|5889.6|5887.8|5888.5|5886.7|140
1699646400000|2023-11-10 20:00:00|5888.9|5887.1|5889.3|5887.5|5890.1|5888.3|5888.9|5887.1|144
1699646700000|2023-11-10 20:05:00|5889.2|5887.4|5891.5|5889.7|5891.5|5889.7|5889.1|5887.3|91
1699647000000|2023-11-10 20:10:00|5891.6|5889.8|5890.8|5889|5892.2|5890.4|5890.7|5888.9|128
1699647300000|2023-11-10 20:15:00|5890.9|5889.1|5892|5890.2|5892.1|5890.3|5890.4|5888.6|139
1699647600000|2023-11-10 20:20:00|5891.9|5890.1|5891.2|5889.4|5891.9|5890.1|5891|5889.2|139
1699647900000|2023-11-10 20:25:00|5891.1|5889.3|5889.9|5888.1|5891.2|5889.4|5889.9|5888.1|120
1699648200000|2023-11-10 20:30:00|5889.8|5888|5891.6|5889.8|5891.6|5889.8|5889.7|5887.9|174
1699648500000|2023-11-10 20:35:00|5891.5|5889.7|5891.4|5889.6|5892.6|5890.8|5891.2|5889.4|112
1699648800000|2023-11-10 20:40:00|5891.3|5889.5|5892.1|5890.3|5892.4|5890.6|5891.2|5889.4|113
1699649100000|2023-11-10 20:45:00|5892|5890.2|5890.9|5889.1|5892.1|5890.3|5890.3|5888.5|154
1699649400000|2023-11-10 20:50:00|5891|5889.2|5890.5|5888.7|5891.4|5889.6|5890.5|5888.7|156
1699649700000|2023-11-10 20:55:00|5890.4|5888.6|5890.8|5889|5891|5889.2|5889.9|5888.1|95
1699650000000|2023-11-10 21:00:00|5890.7|5888.9|5891.7|5888.7|5892.6|5890.8|5890.5|5888.5|94
1699650300000|2023-11-10 21:05:00|5891.8|5888.8|5891.7|5888.7|5891.9|5888.9|5891.6|5888.6|46
1699650600000|2023-11-10 21:10:00|5891.6|5888.6|5891.5|5888.5|5891.6|5888.6|5891.2|5888.2|39
1699650900000|2023-11-10 21:15:00|5891.6|5888.6|5892.1|5889.1|5892.3|5889.3|5891.5|5888.5|76
1699651200000|2023-11-10 21:20:00|5892.2|5889.2|5892.5|5889.5|5892.8|5889.8|5892.1|5889.1|87
1699651500000|2023-11-10 21:25:00|5892.4|5889.4|5892.9|5889.9|5892.9|5889.9|5892.2|5889.2|69
1699651800000|2023-11-10 21:30:00|5893.1|5890.1|5892.6|5889.6|5893.7|5890.7|5891.8|5888.8|87
1699652100000|2023-11-10 21:35:00|5892.8|5889.8|5892.1|5889.1|5892.8|5889.8|5891.8|5888.8|166
1699652400000|2023-11-10 21:40:00|5892.2|5889.2|5892|5889|5892.3|5889.3|5891.2|5888.2|121
1699652700000|2023-11-10 21:45:00|5892.1|5889.1|5891.3|5888.3|5892.1|5889.1|5891.2|5888.2|84
1699653000000|2023-11-10 21:50:00|5891.2|5888.2|5892|5889|5892|5889|5891.1|5888.1|89
1699653300000|2023-11-10 21:55:00|5892.9|5888.1|5893.4|5887.6|5894.1|5888.4|5892.7|5887.2|115
1699822800000|2023-11-12 21:00:00|5898.1|5888.1|5894.3|5884.3|5898.1|5888.1|5894.3|5884.3|6
1699823100000|2023-11-12 21:05:00|5892.9|5882.9|5896.2|5886.2|5896.2|5886.2|5891.9|5881.9|5
1699823400000|2023-11-12 21:10:00|5893.2|5883.2|5893.2|5883.2|5896.2|5886.2|5893.2|5883.2|3
1699823700000|2023-11-12 21:15:00|5896.2|5886.2|5896.2|5886.2|5896.2|5886.2|5896.2|5886.2|1
1699824000000|2023-11-12 21:20:00|5893.2|5883.2|5893.2|5883.2|5893.2|5883.2|5893.2|5883.2|1
1699824300000|2023-11-12 21:25:00|5896.2|5886.2|5893.2|5883.2|5896.2|5886.2|5893.2|5883.2|2
1699824600000|2023-11-12 21:30:00|5896.2|5886.2|5891.9|5881.9|5896.7|5886.7|5889.3|5879.3|13
1699824900000|2023-11-12 21:35:00|5891.5|5881.5|5889.2|5879.2|5892.5|5882.5|5889.2|5879.2|4
1699825200000|2023-11-12 21:40:00|5890.4|5880.4|5894|5884|5894|5884|5890.4|5880.4|10
1699825500000|2023-11-12 21:45:00|5893.6|5883.6|5894.1|5884.1|5894.1|5884.1|5893.6|5883.6|5
1699825800000|2023-11-12 21:50:00|5891.7|5881.7|5891.4|5881.4|5893.4|5883.4|5890.6|5880.6|13
1699826100000|2023-11-12 21:55:00|5892.3|5880.5|5891.6|5881.3|5892.5|5881.3|5891.5|5879.7|13
1699826400000|2023-11-12 22:00:00|5891.5|5879.7|5890|5884.2|5894.2|5884.2|5890|5878.8|9
1699826700000|2023-11-12 22:05:00|5892.8|5887|5889.7|5883.9|5892.8|5887|5889.7|5883.9|26
1699827000000|2023-11-12 22:10:00|5889.5|5883.7|5889|5883.2|5890|5884.2|5887.9|5882.1|23
1699827300000|2023-11-12 22:15:00|5888.8|5883|5889.7|5883.9|5890.6|5884.8|5888.8|5883|31
1699827600000|2023-11-12 22:20:00|5889.6|5883.8|5890.5|5884.7|5891.7|5885.9|5889.6|5883.8|41
1699827900000|2023-11-12 22:25:00|5891.5|5885.7|5890.4|5884.6|5891.8|5886|5890.3|5884.5|28
1699828200000|2023-11-12 22:30:00|5890.3|5884.5|5896.9|5891.1|5898.4|5892.6|5890.3|5884.5|282
1699828500000|2023-11-12 22:35:00|5897.1|5891.3|5895.2|5889.4|5897.4|5891.6|5893.6|5887.8|100
1699828800000|2023-11-12 22:40:00|5894.9|5889.1|5896.7|5890.9|5897.7|5891.9|5894|5888.2|116
1699829100000|2023-11-12 22:45:00|5896.4|5890.6|5896|5890.2|5897|5891.2|5895.9|5890.1|39
1699829400000|2023-11-12 22:50:00|5896.1|5890.3|5896.2|5890.4|5896.3|5890.5|5895.8|5890|27
1699829700000|2023-11-12 22:55:00|5896.1|5890.3|5893.8|5888|5898.2|5892.4|5893.5|5887.7|107
1699830000000|2023-11-12 23:00:00|5893.7|5887.9|5897.8|5893|5899.9|5895.1|5893.7|5887.9|154
1699830300000|2023-11-12 23:05:00|5896.9|5893.9|5895.7|5892.7|5897.1|5894.1|5895.6|5892.6|46
1699830600000|2023-11-12 23:10:00|5895.6|5892.6|5896.8|5893.8|5897.6|5894.6|5895.4|5892.4|59
1699830900000|2023-11-12 23:15:00|5896.7|5893.7|5897.6|5894.6|5897.7|5894.7|5895.8|5892.8|147
1699831200000|2023-11-12 23:20:00|5897.5|5894.5|5897.7|5894.7|5897.7|5894.7|5897.1|5894.1|101
1699831500000|2023-11-12 23:25:00|5897.8|5894.8|5897.4|5894.4|5897.8|5894.8|5897.1|5894.1|55
1699831800000|2023-11-12 23:30:00|5897.3|5894.3|5898.2|5895.2|5900.4|5897.4|5897.2|5894.2|104
1699832100000|2023-11-12 23:35:00|5898.1|5895.1|5895.9|5892.9|5898.2|5895.2|5895.9|5892.9|118
1699832400000|2023-11-12 23:40:00|5896|5893|5895.1|5892.1|5896.1|5893.1|5894.8|5891.8|45
1699832700000|2023-11-12 23:45:00|5895|5892|5894.6|5892.8|5895.8|5893.4|5894.5|5891.8|70
1699833000000|2023-11-12 23:50:00|5894.5|5892.7|5895.6|5892.6|5896.1|5893.7|5894.3|5891.9|76
1699833300000|2023-11-12 23:55:00|5895.9|5892.9|5895.6|5892.6|5896.4|5893.7|5894.9|5891.9|76
1699833600000|2023-11-13 00:00:00|5895.5|5892.5|5897.1|5895.3|5898.7|5896|5895.2|5892.4|211
1699833900000|2023-11-13 00:05:00|5897|5895.2|5896.7|5894.9|5898.1|5896.3|5895.5|5893.7|175
1699834200000|2023-11-13 00:10:00|5896.8|5895|5895.2|5893.4|5897.4|5895.6|5895.1|5893.3|142
1699834500000|2023-11-13 00:15:00|5895.4|5893.6|5896|5894.2|5896.2|5894.4|5895.3|5893.5|69
1699834800000|2023-11-13 00:20:00|5896.1|5894.3|5896|5894.2|5897.2|5895.1|5895.7|5893.9|115
1699835100000|2023-11-13 00:25:00|5896.1|5894.3|5896.7|5893.7|5896.9|5894.5|5895.4|5893.4|137
1699835400000|2023-11-13 00:30:00|5896.6|5893.6|5895.6|5893.8|5897|5895.2|5894.3|5892.5|81
1699835700000|2023-11-13 00:35:00|5895.5|5893.7|5894|5892.2|5895.7|5893.9|5892.5|5890.7|90
1699836000000|2023-11-13 00:40:00|5893.9|5892.1|5892.5|5890.7|5894|5892.2|5892.3|5890.2|113
1699836300000|2023-11-13 00:45:00|5892.3|5890.5|5890.5|5888.7|5893.2|5890.8|5889.9|5887.6|186
1699836600000|2023-11-13 00:50:00|5890.6|5888.8|5889.4|5887.6|5891.1|5888.9|5889.1|5887.3|193
1699836900000|2023-11-13 00:55:00|5889.5|5887.7|5890.1|5888.3|5890.7|5888.9|5889.3|5887.5|127
1699837200000|2023-11-13 01:00:00|5890|5888.2|5891.2|5889.4|5891.4|5889.6|5889.7|5887.9|152
1699837500000|2023-11-13 01:05:00|5891.3|5889.5|5891.1|5889.3|5893.3|5891.5|5890.2|5888.4|181
1699837800000|2023-11-13 01:10:00|5891|5889.2|5891.9|5890.1|5892.4|5890.6|5891|5889.2|132
1699838100000|2023-11-13 01:15:00|5892|5890.2|5891.6|5889.8|5892.6|5890.8|5891.2|5889.4|153
1699838400000|2023-11-13 01:20:00|5891.7|5889.9|5889.1|5887.3|5892.2|5890.4|5888.5|5886.7|163
1699838700000|2023-11-13 01:25:00|5889.2|5887.4|5893.7|5891.9|5893.7|5891.9|5888.6|5886.8|178
1699839000000|2023-11-13 01:30:00|5893.8|5892|5892.5|5890.7|5896.2|5894.4|5892.4|5890.6|190
1699839300000|2023-11-13 01:35:00|5892.4|5890.6|5892.4|5890.6|5893.1|5891.3|5891.1|5889.3|162
1699839600000|2023-11-13 01:40:00|5892.5|5890.7|5893.3|5891.5|5894|5892.1|5891.2|5889.4|171
1699839900000|2023-11-13 01:45:00|5893.2|5891.4|5894.4|5892.6|5894.4|5892.6|5892.3|5890.5|202
1699840200000|2023-11-13 01:50:00|5894.2|5892.4|5892.9|5891.1|5894.3|5892.5|5892.7|5890.9|141
1699840500000|2023-11-13 01:55:00|5892.8|5891|5892.5|5890.7|5893.1|5891.3|5890.7|5888.9|200
1699840800000|2023-11-13 02:00:00|5892.6|5890.8|5890.5|5888.7|5893|5891.2|5890.4|5888.6|194
1699841100000|2023-11-13 02:05:00|5890.4|5888.6|5890.5|5888.7|5891|5889.2|5889.3|5887.5|160
1699841400000|2023-11-13 02:10:00|5890.6|5888.8|5893|5891.2|5893.5|5891.7|5890.6|5888.8|125
1699841700000|2023-11-13 02:15:00|5893.1|5891.3|5892.8|5891|5893.7|5891.9|5891.4|5889.6|130
1699842000000|2023-11-13 02:20:00|5892.9|5891.1|5893.6|5891.8|5894|5892.2|5892.9|5891.1|76
1699842300000|2023-11-13 02:25:00|5893.5|5891.7|5892.6|5890.8|5893.6|5891.8|5891.4|5889.6|111
1699842600000|2023-11-13 02:30:00|5892.7|5890.9|5893.1|5891.3|5894.8|5893|5892.7|5890.9|140
1699842900000|2023-11-13 02:35:00|5893|5891.2|5892.7|5890.9|5893.4|5891.6|5891|5889.2|141
1699843200000|2023-11-13 02:40:00|5892.6|5890.8|5892.7|5890.9|5893.7|5891.9|5892.6|5890.8|70
1699843500000|2023-11-13 02:45:00|5892.6|5890.8|5891.3|5889.5|5892.9|5891.1|5891.3|5889.5|91
1699843800000|2023-11-13 02:50:00|5891.4|5889.6|5889.6|5887.8|5892|5890.2|5889.3|5887.5|109
1699844100000|2023-11-13 02:55:00|5889.7|5887.9|5890.6|5888.8|5890.9|5889.1|5889.3|5887.5|127
1699844400000|2023-11-13 03:00:00|5890.5|5888.7|5889.2|5887.4|5890.8|5889|5888.7|5886.9|91
1699844700000|2023-11-13 03:05:00|5889.1|5887.3|5889.7|5887.9|5890.1|5888.3|5888.7|5886.9|104
1699845000000|2023-11-13 03:10:00|5889.6|5887.8|5889.7|5887.9|5891|5889.2|5889.3|5887.5|139
1699845300000|2023-11-13 03:15:00|5889.6|5887.8|5889.9|5888.1|5890.6|5888.8|5889.5|5887.7|89
1699845600000|2023-11-13 03:20:00|5889.8|5888|5890.4|5888.6|5890.4|5888.6|5889.3|5887.5|74
1699845900000|2023-11-13 03:25:00|5890.5|5888.7|5891.3|5889.5|5891.8|5890|5890.4|5888.6|103
1699846200000|2023-11-13 03:30:00|5891.2|5889.4|5891.3|5889.5|5891.3|5889.5|5890.1|5888.3|78
1699846500000|2023-11-13 03:35:00|5891.2|5889.4|5891.2|5889.4|5891.3|5889.5|5890.5|5888.7|40
1699846800000|2023-11-13 03:40:00|5891.3|5889.5|5892.7|5890.9|5893.3|5891.5|5891.2|5889.4|72
1699847100000|2023-11-13 03:45:00|5892.8|5891|5893.4|5891.6|5893.8|5892|5892.6|5890.8|65
1699847400000|2023-11-13 03:50:00|5893.3|5891.5|5893.6|5891.8|5893.7|5891.9|5893|5891.2|43
1699847700000|2023-11-13 03:55:00|5893.7|5891.9|5893.9|5892.1|5894.3|5892.5|5893.4|5891.6|93
1699848000000|2023-11-13 04:00:00|5894|5892.2|5894.2|5892.4|5894.3|5892.5|5893.2|5891.4|61
1699848300000|2023-11-13 04:05:00|5894.3|5892.5|5894.7|5892.9|5894.9|5893.1|5893.3|5891.5|89
1699848600000|2023-11-13 04:10:00|5894.8|5893|5894.5|5892.7|5895.1|5893.3|5894.2|5892.4|104
1699848900000|2023-11-13 04:15:00|5894.4|5892.6|5896.1|5894.3|5896.3|5894.5|5894.3|5892.5|74
1699849200000|2023-11-13 04:20:00|5896|5894.2|5895.4|5893.6|5896.7|5894.9|5895.3|5893.5|72
1699849500000|2023-11-13 04:25:00|5895.3|5893.5|5895.9|5894.1|5896.1|5894.3|5895.2|5893.4|88
1699849800000|2023-11-13 04:30:00|5896|5894.2|5896.4|5894.6|5896.8|5895|5895.9|5894.1|70
1699850100000|2023-11-13 04:35:00|5896.3|5894.5|5894.2|5892.4|5896.3|5894.5|5893.9|5892.1|79
1699850400000|2023-11-13 04:40:00|5894.3|5892.5|5894.7|5892.9|5895.2|5893.4|5894.1|5892.3|52
1699850700000|2023-11-13 04:45:00|5894.8|5893|5894.1|5892.3|5895.6|5893.8|5894.1|5892.3|79
1699851000000|2023-11-13 04:50:00|5893.7|5891.9|5892.7|5890.9|5893.7|5891.9|5892.6|5890.8|66
1699851300000|2023-11-13 04:55:00|5892.3|5890.5|5892.8|5891|5893.1|5891.3|5892.3|5890.5|61
1699851600000|2023-11-13 05:00:00|5892.7|5890.9|5893.6|5891.8|5893.8|5892|5892.4|5890.6|144
1699851900000|2023-11-13 05:05:00|5893.5|5891.7|5894.2|5892.4|5894.6|5892.8|5893.4|5891.6|70
1699852200000|2023-11-13 05:10:00|5894.1|5892.3|5895|5893.2|5895.1|5893.3|5894|5892.2|70
1699852500000|2023-11-13 05:15:00|5894.9|5893.1|5895.5|5893.7|5896.2|5894.4|5894.9|5893.1|66
1699852800000|2023-11-13 05:20:00|5895.7|5893.9|5896.3|5894.5|5897.3|5895.5|5894.7|5892.9|149
1699853100000|2023-11-13 05:25:00|5896.2|5894.4|5894.3|5892.5|5896.2|5894.4|5894.2|5892.4|88
1699853400000|2023-11-13 05:30:00|5894.5|5892.7|5892.9|5891.1|5894.8|5893|5892.1|5890.3|121
1699853700000|2023-11-13 05:35:00|5892.8|5891|5894|5892.2|5894.4|5892.6|5892.3|5890.5|92
1699854000000|2023-11-13 05:40:00|5894.1|5892.3|5894.7|5892.9|5894.9|5893.1|5893.6|5891.8|99
1699854300000|2023-11-13 05:45:00|5894.8|5893|5894.4|5892.6|5895|5893.2|5894.2|5892.4|81
1699854600000|2023-11-13 05:50:00|5894.3|5892.5|5895|5893.2|5895.1|5893.3|5893.3|5891.5|82
1699854900000|2023-11-13 05:55:00|5895.1|5893.3|5894.2|5892.4|5895.3|5893.5|5894.2|5892.4|123
1699855200000|2023-11-13 06:00:00|5894.3|5892.5|5892.7|5890.9|5894.4|5892.6|5891.7|5889.9|105
1699855500000|2023-11-13 06:05:00|5892.6|5890.8|5893.3|5891.5|5894|5892.2|5891.6|5889.8|116
1699855800000|2023-11-13 06:10:00|5893.4|5891.6|5892.3|5890.5|5893.6|5891.8|5892.2|5890.3|121
1699856100000|2023-11-13 06:15:00|5892.4|5890.6|5892.8|5891|5893.9|5892.1|5892.4|5890.6|104
1699856400000|2023-11-13 06:20:00|5892.9|5891.1|5894.1|5892.3|5894.8|5893|5892.9|5891.1|78
1699856700000|2023-11-13 06:25:00|5893.8|5892|5893.8|5892|5894.7|5892.9|5893.7|5891.9|68
1699857000000|2023-11-13 06:30:00|5893.7|5891.9|5893.4|5891.6|5895.2|5893.4|5893.1|5891.3|103
1699857300000|2023-11-13 06:35:00|5893.8|5892|5896.3|5894.5|5896.3|5894.5|5893.2|5891.4|132
1699857600000|2023-11-13 06:40:00|5896.2|5894.4|5896.5|5894.7|5897.5|5895.2|5895.2|5893.4|87
1699857900000|2023-11-13 06:45:00|5896.4|5894.6|5896.8|5895|5897.4|5895.6|5896.2|5894.1|122
1699858200000|2023-11-13 06:50:00|5896.9|5895.1|5896.7|5894.9|5897.3|5895.5|5895.6|5893.8|93
1699858500000|2023-11-13 06:55:00|5896.8|5895|5896.9|5895.1|5897.6|5895.8|5896.3|5894.5|61
1699858800000|2023-11-13 07:00:00|5897|5895.2|5894.8|5893|5897|5895.2|5893.2|5891.4|184
1699859100000|2023-11-13 07:05:00|5894.7|5892.9|5894.3|5892.5|5895.9|5894.1|5893.5|5891.7|167
1699859400000|2023-11-13 07:10:00|5894.1|5892.3|5894.7|5892.9|5895|5893.2|5893.2|5891.4|125
1699859700000|2023-11-13 07:15:00|5894.8|5893|5897.1|5895.3|5897.2|5895.4|5894.2|5892.4|155
1699860000000|2023-11-13 07:20:00|5897.2|5895.4|5895.8|5894|5897.7|5895.9|5895.8|5894|114
1699860300000|2023-11-13 07:25:00|5895.9|5894.1|5896.8|5895|5897.4|5895.6|5895.3|5893.5|95
1699860600000|2023-11-13 07:30:00|5896.7|5894.9|5894.8|5893|5896.9|5895.1|5893.2|5891.4|129
1699860900000|2023-11-13 07:35:00|5894.7|5892.9|5897.1|5895.3|5897.2|5895.4|5893.9|5892.1|139
1699861200000|2023-11-13 07:40:00|5897.2|5895.4|5896.4|5894.6|5898.1|5896.3|5895.2|5893.4|192
1699861500000|2023-11-13 07:45:00|5896.3|5894.5|5898.4|5896.6|5898.4|5896.6|5895.8|5894|158
1699861800000|2023-11-13 07:50:00|5898.3|5896.5|5894.2|5892.4|5898.4|5896.6|5894.2|5892.4|159
1699862100000|2023-11-13 07:55:00|5894.1|5892.3|5894|5892.2|5895.3|5893.5|5893.2|5891.4|166
1699862400000|2023-11-13 08:00:00|5893.8|5892|5892.5|5890.7|5894.1|5892.3|5891.8|5890|253
1699862700000|2023-11-13 08:05:00|5892.6|5890.8|5889.7|5887.9|5892.8|5891|5889.1|5887.3|247
1699863000000|2023-11-13 08:10:00|5889.8|5888|5885.5|5883.7|5891|5889.2|5885.2|5883.4|215
1699863300000|2023-11-13 08:15:00|5885.6|5883.8|5885.5|5883.7|5886.9|5885.1|5884.5|5882.7|211
1699863600000|2023-11-13 08:20:00|5885.4|5883.6|5885.3|5883.5|5886.2|5884.4|5882.5|5880.7|228
1699863900000|2023-11-13 08:25:00|5885.6|5883.8|5887.4|5885.6|5888.4|5886.6|5885.5|5883.7|180
1699864200000|2023-11-13 08:30:00|5887.3|5885.5|5885.3|5883.5|5887.7|5885.9|5884.8|5883|172
1699864500000|2023-11-13 08:35:00|5885.4|5883.6|5886.7|5884.9|5886.7|5884.9|5883.1|5881.3|185
1699864800000|2023-11-13 08:40:00|5886.8|5885|5885.8|5884|5887.6|5885.8|5885.4|5883.6|129
1699865100000|2023-11-13 08:45:00|5885.7|5883.9|5883.9|5882.1|5885.8|5884|5883.8|5882|103
1699865400000|2023-11-13 08:50:00|5884|5882.2|5885.2|5883.4|5885.4|5883.6|5884|5882.2|121
1699865700000|2023-11-13 08:55:00|5885.1|5883.3|5885.7|5883.9|5885.8|5884|5884.2|5882.4|82
1699866000000|2023-11-13 09:00:00|5885.9|5884.1|5884.4|5882.6|5886.7|5884.9|5884.4|5882.6|196
1699866300000|2023-11-13 09:05:00|5884.2|5882.4|5886.1|5884.3|5886.2|5884.4|5883.7|5881.9|93
1699866600000|2023-11-13 09:10:00|5886.2|5884.4|5887.2|5885.4|5889.6|5887.8|5885.9|5884.1|152
1699866900000|2023-11-13 09:15:00|5887.1|5885.3|5888.1|5886.3|5889|5887.2|5886.8|5885|172
1699867200000|2023-11-13 09:20:00|5888|5886.2|5890.1|5888.3|5890.6|5888.8|5887.6|5885.8|153
1699867500000|2023-11-13 09:25:00|5890|5888.2|5891.3|5889.5|5893.8|5892|5890|5888.2|166
1699867800000|2023-11-13 09:30:00|5891.6|5889.8|5893.2|5891.4|5895.4|5893|5891.4|5889.6|181
1699868100000|2023-11-13 09:35:00|5893.3|5891.5|5892.9|5891.1|5893.8|5892|5892.2|5890.4|128
1699868400000|2023-11-13 09:40:00|5893|5891.2|5890|5888.2|5893.3|5891.5|5890|5887.6|178
1699868700000|2023-11-13 09:45:00|5890.1|5888.3|5889|5887.2|5890.3|5888.5|5888.7|5886.9|144
1699869000000|2023-11-13 09:50:00|5889.1|5887.3|5887.7|5885.9|5889.3|5887.5|5887.2|5885.4|129
1699869300000|2023-11-13 09:55:00|5887.9|5886.1|5886.4|5884.6|5889.4|5887|5886.3|5884.5|135
1699869600000|2023-11-13 10:00:00|5886.3|5884.5|5885.5|5883.7|5887.3|5885.5|5885.3|5883.5|116
1699869900000|2023-11-13 10:05:00|5885.4|5883.6|5885.6|5883.8|5886.3|5884.5|5884.6|5882.8|92
1699870200000|2023-11-13 10:10:00|5885.7|5883.9|5885.6|5883.8|5886.3|5884.5|5884.8|5883|119
1699870500000|2023-11-13 10:15:00|5885.7|5883.9|5884.7|5882.9|5886.1|5884.3|5884.5|5882.7|96
1699870800000|2023-11-13 10:20:00|5884.6|5882.8|5886.2|5884.4|5886.2|5884.4|5884.6|5882.8|85
1699871100000|2023-11-13 10:25:00|5886.1|5884.3|5886.3|5884.5|5886.3|5884.5|5885.3|5883.5|50
1699871400000|2023-11-13 10:30:00|5886.2|5884.4|5887.3|5885.5|5887.4|5885.6|5885.8|5884|65
1699871700000|2023-11-13 10:35:00|5887.2|5885.4|5886.6|5884.8|5887.3|5885.5|5885.7|5883.9|76
1699872000000|2023-11-13 10:40:00|5886|5884.2|5887.1|5885.3|5887.1|5885.3|5886|5884.2|47
1699872300000|2023-11-13 10:45:00|5887.2|5885.4|5888.2|5886.4|5888.3|5886.5|5886.6|5884.8|63
1699872600000|2023-11-13 10:50:00|5888.1|5886.3|5888.9|5887.1|5889.4|5887.6|5887.9|5886.1|101
1699872900000|2023-11-13 10:55:00|5889|5887.2|5889.6|5887.8|5890.4|5888.6|5889|5887.2|94
1699873200000|2023-11-13 11:00:00|5889.7|5887.9|5888.2|5886.4|5889.9|5888.1|5887.1|5885.3|115
1699873500000|2023-11-13 11:05:00|5888|5886.2|5888.4|5886.6|5888.8|5887|5887.1|5885.3|88
1699873800000|2023-11-13 11:10:00|5887.9|5886.1|5887.7|5885.9|5888.4|5886.6|5886.8|5885|102
1699874100000|2023-11-13 11:15:00|5887.8|5886|5886.8|5885|5888.5|5886.7|5886.8|5885|63
1699874400000|2023-11-13 11:20:00|5886.9|5885.1|5886.4|5884.6|5887|5885.2|5886.2|5884.4|93
1699874700000|2023-11-13 11:25:00|5886.3|5884.5|5886.3|5884.5|5887.1|5885.3|5886.1|5884.3|69
1699875000000|2023-11-13 11:30:00|5886.4|5884.6|5885.5|5883.7|5886.5|5884.7|5885.2|5883.4|106
1699875300000|2023-11-13 11:35:00|5885.6|5883.8|5884.1|5882.3|5886.3|5884.5|5883.8|5882|111
1699875600000|2023-11-13 11:40:00|5883.9|5882.1|5883.4|5881.6|5884.5|5882.7|5883.3|5881.5|119
1699875900000|2023-11-13 11:45:00|5883.3|5881.5|5885.7|5883.9|5885.7|5883.9|5883.2|5881.4|115
1699876200000|2023-11-13 11:50:00|5885.4|5883.6|5885.5|5883.7|5885.9|5884.1|5884.9|5883.1|115
1699876500000|2023-11-13 11:55:00|5885.6|5883.8|5884.6|5882.8|5885.6|5883.8|5884.5|5882.7|75
1699876800000|2023-11-13 12:00:00|5884.5|5882.7|5881.3|5879.5|5884.5|5882.7|5881|5879.2|94
1699877100000|2023-11-13 12:05:00|5881.4|5879.6|5880.7|5878.9|5881.8|5880|5880.6|5878.8|94
1699877400000|2023-11-13 12:10:00|5880.6|5878.8|5878|5876.2|5880.6|5878.8|5877.9|5876.1|108
1699877700000|2023-11-13 12:15:00|5877.9|5876.1|5880.7|5878.9|5880.7|5878.9|5877.6|5875.8|132
1699878000000|2023-11-13 12:20:00|5880.6|5878.8|5880.1|5878.3|5880.8|5879|5879.1|5877.3|126
1699878300000|2023-11-13 12:25:00|5880|5878.2|5878.2|5876.4|5880.6|5878.8|5878.1|5876.3|150
1699878600000|2023-11-13 12:30:00|5878.3|5876.5|5880.1|5878.3|5881.1|5879.3|5878.2|5876.4|180
1699878900000|2023-11-13 12:35:00|5880.2|5878.4|5881.8|5880|5881.8|5880|5879.6|5877.8|135
1699879200000|2023-11-13 12:40:00|5882|5880.2|5882.8|5881|5882.9|5881.1|5880.7|5878.9|144
1699879500000|2023-11-13 12:45:00|5882.9|5881.1|5882.7|5880.9|5884.3|5882.5|5882.4|5880.6|135
1699879800000|2023-11-13 12:50:00|5882.5|5880.7|5881.3|5879.5|5883.7|5881.9|5881.3|5879.5|128
1699880100000|2023-11-13 12:55:00|5881.2|5879.4|5882.4|5880.6|5882.9|5881.1|5880.8|5879|157
1699880400000|2023-11-13 13:00:00|5882.3|5880.5|5881.8|5880|5883.4|5881.6|5881.3|5879.5|172
1699880700000|2023-11-13 13:05:00|5881.7|5879.9|5882.5|5880.7|5883.2|5881.4|5880.8|5879|146
1699881000000|2023-11-13 13:10:00|5882.4|5880.6|5879.8|5878|5882.4|5880.6|5879.8|5878|130
1699881300000|2023-11-13 13:15:00|5879.7|5877.9|5883.9|5882.1|5883.9|5882.1|5879.5|5877.7|159
1699881600000|2023-11-13 13:20:00|5883.8|5882|5883.4|5881.6|5885.3|5883.5|5882.6|5880.8|218
1699881900000|2023-11-13 13:25:00|5883.7|5881.9|5881.7|5879.9|5884|5882.2|5880.7|5878.9|163
1699882200000|2023-11-13 13:30:00|5881.9|5880.1|5880.7|5878.9|5883.4|5881.6|5880.7|5878.9|229
1699882500000|2023-11-13 13:35:00|5880.8|5879|5878|5876.2|5881.2|5879.4|5877.1|5875.3|251
1699882800000|2023-11-13 13:40:00|5878.1|5876.3|5876.4|5874.6|5878.2|5876.4|5876|5874.2|214
1699883100000|2023-11-13 13:45:00|5876.3|5874.5|5877.9|5876.1|5878.3|5876.5|5876.2|5874.4|220
1699883400000|2023-11-13 13:50:00|5877.8|5876|5876.9|5875.1|5877.9|5876.1|5875.9|5874.1|166
1699883700000|2023-11-13 13:55:00|5877.2|5875.4|5878|5876.2|5878|5876.2|5876.2|5874.4|185
1699884000000|2023-11-13 14:00:00|5878.1|5876.3|5876.7|5874.9|5879.6|5877.8|5876.2|5874.4|216
1699884300000|2023-11-13 14:05:00|5876.8|5875|5875.3|5873.5|5876.8|5875|5874.9|5873.1|139
1699884600000|2023-11-13 14:10:00|5875.2|5873.4|5875.2|5873.4|5875.3|5873.5|5873.6|5871.8|193
1699884900000|2023-11-13 14:15:00|5875.5|5873.7|5876.8|5875|5877.3|5875.5|5875.2|5873.4|200
1699885200000|2023-11-13 14:20:00|5877.1|5875.3|5876.2|5874.4|5878.1|5876.3|5875.5|5873.7|204
1699885500000|2023-11-13 14:25:00|5876.3|5874.5|5876.9|5875.1|5877.1|5875.3|5875.7|5873.9|208
1699885800000|2023-11-13 14:30:00|5876.8|5875|5874.3|5872.5|5879.6|5877.8|5874.1|5872.3|308
1699886100000|2023-11-13 14:35:00|5874.2|5872.4|5874.2|5872.4|5874.8|5873|5873.2|5871.4|254
1699886400000|2023-11-13 14:40:00|5874.3|5872.5|5874.4|5872.6|5875.1|5873.3|5873.1|5871.3|269
1699886700000|2023-11-13 14:45:00|5874.5|5872.7|5872.1|5870.3|5875.1|5873.3|5871.3|5869.5|257
1699887000000|2023-11-13 14:50:00|5872.2|5870.4|5873.6|5871.8|5874.5|5872.7|5872.1|5870.3|278
1699887300000|2023-11-13 14:55:00|5873.5|5871.7|5873.5|5871.7|5875.3|5873.5|5872.4|5870.6|227
1699887600000|2023-11-13 15:00:00|5874.2|5870.6|5882|5878.4|5885.2|5881|5873.5|5869.9|659
1699887900000|2023-11-13 15:05:00|5882.1|5878.5|5884.8|5881.2|5886.6|5883|5880|5876.4|645
1699888200000|2023-11-13 15:10:00|5884.6|5881|5883.2|5879.6|5885.5|5881.9|5881.2|5877.6|456
1699888500000|2023-11-13 15:15:00|5882.2|5880.4|5883.2|5881.4|5883.5|5881.7|5879.5|5877.7|322
1699888800000|2023-11-13 15:20:00|5883.1|5881.3|5880.8|5879|5883.6|5881.8|5880.6|5878.8|210
1699889100000|2023-11-13 15:25:00|5880.9|5879.1|5879.4|5877.6|5880.9|5879.1|5878.6|5876.8|223
1699889400000|2023-11-13 15:30:00|5879.3|5877.5|5878.2|5876.4|5879.4|5877.6|5877.5|5875.7|225
1699889700000|2023-11-13 15:35:00|5878.1|5876.3|5876.3|5874.5|5879.1|5877.3|5876.1|5874.3|184
1699890000000|2023-11-13 15:40:00|5876.4|5874.6|5877.9|5876.1|5878.7|5876.9|5875.2|5873.4|214
1699890300000|2023-11-13 15:45:00|5878|5876.2|5878.2|5876.4|5881|5879.2|5877.6|5875.8|226
1699890600000|2023-11-13 15:50:00|5878.3|5876.5|5884|5882.2|5884.1|5882.3|5878.3|5876.5|159
1699890900000|2023-11-13 15:55:00|5883.8|5882|5885.1|5883.3|5885.2|5883.4|5882.8|5881|202
1699891200000|2023-11-13 16:00:00|5885.3|5883.5|5884.5|5882.7|5886.8|5885|5884.1|5882.3|211
1699891500000|2023-11-13 16:05:00|5884.4|5882.6|5885.5|5883.7|5886.3|5884.5|5883.3|5881.5|195
1699891800000|2023-11-13 16:10:00|5885.4|5883.6|5887.2|5885.4|5888.3|5886.5|5884.9|5883.1|228
1699892100000|2023-11-13 16:15:00|5887.3|5885.5|5888.2|5886.4|5889.6|5887.8|5885.9|5884.1|244
1699892400000|2023-11-13 16:20:00|5888.1|5886.3|5889|5887.2|5889.5|5887.7|5885.6|5883.8|216
1699892700000|2023-11-13 16:25:00|5889.1|5887.3|5889.4|5887.6|5889.7|5887.9|5887.5|5885.7|163
1699893000000|2023-11-13 16:30:00|5889.3|5887.5|5890.5|5888.7|5891.2|5889.4|5887.9|5886.1|137
1699893300000|2023-11-13 16:35:00|5890.4|5888.6|5891.3|5889.5|5891.5|5889.7|5889.1|5887.3|180
1699893600000|2023-11-13 16:40:00|5891.5|5889.7|5891.2|5889.4|5892.6|5890.8|5890.6|5888.8|159
1699893900000|2023-11-13 16:45:00|5891.3|5889.5|5892.2|5890.4|5893.4|5891.6|5891.3|5889.5|146
1699894200000|2023-11-13 16:50:00|5892.4|5890.6|5891.5|5889.7|5893.7|5891.9|5891.4|5889.6|152
1699894500000|2023-11-13 16:55:00|5891.4|5889.6|5890.6|5888.8|5891.8|5890|5890.4|5888.6|150
1699894800000|2023-11-13 17:00:00|5890.5|5888.7|5890|5888.2|5890.7|5888.9|5889.3|5887.5|110
1699895100000|2023-11-13 17:05:00|5890.1|5888.3|5889.8|5888|5890.6|5888.8|5888.8|5887|117
1699895400000|2023-11-13 17:10:00|5890|5888.2|5889.3|5887.5|5890.6|5888.8|5888.2|5886.4|155
1699895700000|2023-11-13 17:15:00|5889.2|5887.4|5890|5888.2|5890.7|5888.9|5889|5887.2|171
1699896000000|2023-11-13 17:20:00|5890.1|5888.3|5892.8|5891|5893.3|5891.5|5889.8|5888|124
1699896300000|2023-11-13 17:25:00|5892.7|5890.9|5891.7|5889.9|5895|5893.2|5891.7|5889.9|145
1699896600000|2023-11-13 17:30:00|5891.5|5889.7|5891.8|5890|5891.8|5890|5889.5|5887.7|132
1699896900000|2023-11-13 17:35:00|5891.9|5890.1|5892|5890.2|5892.9|5891.1|5891.2|5889.4|111
1699897200000|2023-11-13 17:40:00|5892.1|5890.3|5890.7|5888.9|5892.4|5890.6|5890.7|5888.9|115
1699897500000|2023-11-13 17:45:00|5890.6|5888.8|5888.2|5886.4|5890.6|5888.8|5887.7|5885.9|128
1699897800000|2023-11-13 17:50:00|5888.1|5886.3|5887.3|5885.5|5888.8|5887|5886.8|5885|92
1699898100000|2023-11-13 17:55:00|5887.2|5885.4|5888|5885|5888.3|5886.5|5887|5884.9|122
1699898400000|2023-11-13 18:00:00|5888.1|5885.1|5889.3|5887.5|5890.7|5888.5|5887.9|5884.9|133
1699898700000|2023-11-13 18:05:00|5889.2|5887.4|5888.1|5886.3|5889.4|5887.6|5887.2|5885.1|97
1699899000000|2023-11-13 18:10:00|5888.2|5886.4|5890.2|5888.4|5890.2|5888.4|5888.1|5886.3|42
1699899300000|2023-11-13 18:15:00|5890.3|5888.5|5891.3|5889.5|5891.6|5889.8|5890.2|5888.4|56
1699899600000|2023-11-13 18:20:00|5891.2|5889.4|5889.8|5888|5891.3|5889.5|5889.2|5887.4|114
1699899900000|2023-11-13 18:25:00|5889.7|5887.9|5887.2|5885.4|5889.8|5888|5887.2|5885.4|97
1699900200000|2023-11-13 18:30:00|5887.3|5885.5|5886.9|5885.1|5887.8|5886|5886.4|5884.6|91
1699900500000|2023-11-13 18:35:00|5887|5885.2|5887.4|5885.6|5888.1|5886.3|5887|5885.2|53
1699900800000|2023-11-13 18:40:00|5887.5|5885.7|5890.7|5888.9|5891.2|5889.4|5887.3|5885.5|92
1699901100000|2023-11-13 18:45:00|5890.8|5889|5891.7|5889.9|5892.5|5890.1|5890.7|5888.9|91
1699901400000|2023-11-13 18:50:00|5891.8|5890|5890.2|5888.4|5892.3|5890.5|5890.2|5888.4|61
1699901700000|2023-11-13 18:55:00|5890.1|5888.3|5890.3|5888.5|5890.3|5888.5|5889.3|5887.5|62
1699902000000|2023-11-13 19:00:00|5890.2|5888.4|5889.9|5888.1|5890.3|5888.5|5889.3|5887.5|59
1699902300000|2023-11-13 19:05:00|5890|5888.2|5889.6|5887.8|5890|5888.2|5889.1|5887.3|70
1699902600000|2023-11-13 19:10:00|5889.7|5887.9|5889.6|5887.8|5890.1|5888.3|5889|5887.2|79
1699902900000|2023-11-13 19:15:00|5889.2|5887.4|5888.1|5886.3|5889.2|5887.4|5887.4|5885.6|77
1699903200000|2023-11-13 19:20:00|5888|5886.2|5887.8|5886|5888.2|5886.4|5886.6|5884.8|68
1699903500000|2023-11-13 19:25:00|5887.9|5886.1|5888.7|5886.9|5888.7|5886.9|5887.9|5886.1|61
1699903800000|2023-11-13 19:30:00|5888.6|5886.8|5886.2|5884.4|5888.7|5886.9|5886.1|5884.3|70
1699904100000|2023-11-13 19:35:00|5886.5|5884.7|5887.2|5885.4|5887.6|5885.8|5886.2|5884.4|85
1699904400000|2023-11-13 19:40:00|5887.3|5885.5|5887.8|5886|5889.1|5886.8|5887.2|5885.4|94
1699904700000|2023-11-13 19:45:00|5887.9|5886.1|5888.1|5886.3|5888.2|5886.4|5887.8|5886|37
1699905000000|2023-11-13 19:50:00|5888.2|5886.4|5886.2|5884.4|5888.2|5886.4|5886|5884.2|54
1699905300000|2023-11-13 19:55:00|5886.3|5884.5|5885.4|5883.6|5886.9|5885.1|5884.6|5882.8|93
1699905600000|2023-11-13 20:00:00|5885.3|5883.5|5884.5|5882.7|5885.8|5884|5883.2|5881.4|113
1699905900000|2023-11-13 20:05:00|5884.2|5882.4|5884.6|5882.8|5884.8|5883|5883.7|5881.9|67
1699906200000|2023-11-13 20:10:00|5884.5|5882.7|5884.7|5882.9|5884.8|5883|5883.7|5881.9|76
1699906500000|2023-11-13 20:15:00|5884.6|5882.8|5884.9|5883.1|5884.9|5883.1|5884.2|5882.4|65
1699906800000|2023-11-13 20:20:00|5885|5883.2|5884.3|5882.5|5885.3|5883.5|5884.3|5882.5|40
1699907100000|2023-11-13 20:25:00|5884.4|5882.6|5884.4|5882.6|5885.1|5883.3|5883.8|5882|53
1699907400000|2023-11-13 20:30:00|5884.5|5882.7|5885.8|5884|5885.9|5884.1|5884.5|5882.7|48
1699907700000|2023-11-13 20:35:00|5885.7|5883.9|5884.2|5882.4|5885.8|5884|5884|5882.2|84
1699908000000|2023-11-13 20:40:00|5884.3|5882.5|5884.8|5883|5885.3|5883.5|5883.8|5882|72
1699908300000|2023-11-13 20:45:00|5884.5|5882.7|5885.4|5883.6|5885.7|5883.9|5884.4|5882.6|86
1699908600000|2023-11-13 20:50:00|5885.3|5883.5|5884.1|5882.3|5885.3|5883.5|5883.3|5881.5|68
1699908900000|2023-11-13 20:55:00|5884.2|5882.4|5882.9|5881.1|5884.2|5882.4|5882.9|5881.1|86
1699909200000|2023-11-13 21:00:00|5882.8|5881|5881.3|5879.5|5883.1|5881.3|5881.2|5879.4|77
1699909500000|2023-11-13 21:05:00|5881.4|5879.6|5881.4|5879.6|5881.4|5879.6|5881.2|5879.4|39
1699909800000|2023-11-13 21:10:00|5881.3|5879.5|5881.1|5879.3|5881.4|5879.6|5880.8|5879|54
1699910100000|2023-11-13 21:15:00|5881|5879.2|5880.4|5878.6|5881.1|5879.3|5879.8|5877.4|87
1699910400000|2023-11-13 21:20:00|5880.3|5878.5|5879.7|5877.9|5880.3|5878.5|5879.5|5877.7|48
1699910700000|2023-11-13 21:25:00|5879.6|5877.8|5879.8|5876.8|5880.4|5878.5|5879|5876.8|71
1699911000000|2023-11-13 21:30:00|5879.7|5876.7|5879.4|5877.6|5879.8|5877.7|5878.4|5876.6|48
1699911300000|2023-11-13 21:35:00|5879.5|5877.7|5879.6|5877.8|5879.8|5878|5879.3|5877.5|32
1699911600000|2023-11-13 21:40:00|5879.7|5877.9|5880.3|5878.5|5880.4|5878.6|5879.6|5877.1|49
1699911900000|2023-11-13 21:45:00|5879.8|5878|5877.8|5876|5879.8|5878|5877.7|5875.9|48
1699912200000|2023-11-13 21:50:00|5877.7|5875.9|5877.8|5876|5878.8|5876.5|5877.6|5875.3|45
1699912500000|2023-11-13 21:55:00|5878.7|5875.1|5879.2|5874.4|5880.1|5875.3|5878.7|5873.9|85
1699912800000|2023-11-13 22:00:00|5880.2|5874.6|5883.4|5877.6|5883.4|5877.6|5880|5874.2|25
1699913100000|2023-11-13 22:05:00|5884.4|5878.6|5883.2|5877.4|5886.8|5881|5882.7|5876.9|212
1699913400000|2023-11-13 22:10:00|5883.1|5877.3|5882.5|5876.7|5883.8|5878|5882.3|5876.5|282
1699913700000|2023-11-13 22:15:00|5882.4|5876.6|5881.9|5876.1|5883.1|5877.3|5881.8|5876|250
1699914000000|2023-11-13 22:20:00|5881.7|5875.9|5879.9|5874.1|5881.9|5876.1|5879.9|5874.1|39
1699914300000|2023-11-13 22:25:00|5880|5874.2|5879.4|5873.6|5880|5874.2|5877.6|5871.8|90
1699914600000|2023-11-13 22:30:00|5879.5|5873.7|5879.5|5873.7|5880|5874.2|5878.4|5872.6|430
1699914900000|2023-11-13 22:35:00|5879.6|5873.8|5879.2|5873.4|5880.7|5874.9|5878.2|5872.4|321
1699915200000|2023-11-13 22:40:00|5879.3|5873.5|5879.5|5874|5880|5874.4|5878.7|5872.9|128
1699915500000|2023-11-13 22:45:00|5879.6|5873.9|5880.2|5874.5|5880.5|5874.7|5879.5|5873.9|58
1699915800000|2023-11-13 22:50:00|5880.3|5874.7|5881.8|5876|5882.7|5876.9|5880.3|5874.6|259
1699916100000|2023-11-13 22:55:00|5881.7|5875.9|5878.1|5873.3|5882|5876.2|5877.8|5873|225
1699916400000|2023-11-13 23:00:00|5878.2|5873.4|5881.4|5876.6|5882|5877.2|5878.2|5873.3|135
1699916700000|2023-11-13 23:05:00|5881.3|5876.5|5883.7|5878.9|5883.9|5879.1|5881.3|5876.5|106
1699917000000|2023-11-13 23:10:00|5883.6|5878.8|5882.3|5877.5|5884.3|5879.5|5882.3|5877.5|83
1699917300000|2023-11-13 23:15:00|5881.5|5878.5|5882|5879|5882|5879|5879.2|5876.2|78
1699917600000|2023-11-13 23:20:00|5881.9|5878.9|5881.9|5878.9|5882|5879|5881.3|5878.3|44
1699917900000|2023-11-13 23:25:00|5881.8|5878.8|5881|5878|5881.9|5878.9|5880.4|5877.4|59
1699918200000|2023-11-13 23:30:00|5880.9|5877.9|5881.4|5879.6|5883|5880.3|5880.9|5877.9|70
1699918500000|2023-11-13 23:35:00|5881.9|5878.9|5883.3|5880.3|5883.5|5880.5|5881.9|5878.9|66
1699918800000|2023-11-13 23:40:00|5883.2|5880.2|5884|5882.2|5884.7|5882.2|5883|5880|46
1699919100000|2023-11-13 23:45:00|5883.9|5882.1|5882|5879|5884.3|5882.1|5880.8|5878.3|56
1699919400000|2023-11-13 23:50:00|5881.4|5879.6|5883.4|5880.4|5883.5|5880.5|5881.3|5879|64
1699919700000|2023-11-13 23:55:00|5883.5|5880.5|5883.8|5880.8|5884|5881|5883.4|5880.4|35
1699920000000|2023-11-14 00:00:00|5883.9|5880.9|5881.2|5879.4|5884.4|5881.6|5880.6|5878.8|104
1699920300000|2023-11-14 00:05:00|5881.1|5879.3|5884.2|5882.4|5884.7|5882.9|5880.2|5878.4|169
1699920600000|2023-11-14 00:10:00|5884.1|5882.3|5882.8|5881|5884.7|5882.9|5882.4|5880.6|105
1699920900000|2023-11-14 00:15:00|5882.7|5880.9|5882.4|5880.6|5883|5881.2|5881.5|5879.7|93
1699921200000|2023-11-14 00:20:00|5882.3|5880.5|5881|5879.2|5883.6|5881.8|5879.8|5878|117
1699921500000|2023-11-14 00:25:00|5880.9|5879.1|5880.5|5878.7|5881.4|5879.6|5880.3|5878.5|83
1699921800000|2023-11-14 00:30:00|5880.4|5878.6|5880.5|5878.7|5880.9|5879.1|5879.4|5877.6|81
1699922100000|2023-11-14 00:35:00|5880.4|5878.6|5880.7|5878.9|5881.7|5879.9|5880|5878.2|110
1699922400000|2023-11-14 00:40:00|5880.6|5878.8|5882.2|5880.4|5882.4|5880.6|5880.6|5878.8|85
1699922700000|2023-11-14 00:45:00|5882.1|5880.3|5880.7|5878.9|5882.1|5880.3|5880.6|5878.8|98
1699923000000|2023-11-14 00:50:00|5880.5|5878.7|5880.7|5878.9|5881.3|5879.5|5878.9|5877.1|119
1699923300000|2023-11-14 00:55:00|5880.8|5879|5880.9|5879.1|5881.3|5879.5|5880|5878.2|155
1699923600000|2023-11-14 01:00:00|5881|5879.2|5882.7|5880.9|5884.3|5882.5|5881|5879.2|183
1699923900000|2023-11-14 01:05:00|5882.3|5880.5|5882|5880.2|5882.5|5880.7|5881.3|5879.5|111
1699924200000|2023-11-14 01:10:00|5882.1|5880.3|5882.6|5880.8|5882.8|5881|5881.4|5879.6|151
1699924500000|2023-11-14 01:15:00|5882.7|5880.9|5881.3|5879.5|5882.7|5880.9|5880|5878.2|138
1699924800000|2023-11-14 01:20:00|5881.2|5879.4|5882.1|5880.3|5882.5|5880.7|5878.9|5877.1|172
1699925100000|2023-11-14 01:25:00|5882|5880.2|5881.5|5879.7|5882.4|5880.6|5880.7|5878.6|139
1699925400000|2023-11-14 01:30:00|5880.9|5879.1|5881.6|5879.8|5882.7|5880.9|5880.6|5878.8|171
1699925700000|2023-11-14 01:35:00|5881.5|5879.7|5882.7|5880.9|5883.9|5882.1|5880.3|5878.5|151
1699926000000|2023-11-14 01:40:00|5882.6|5880.8|5882.1|5880.3|5882.6|5880.8|5880.8|5879|91
1699926300000|2023-11-14 01:45:00|5882|5880.2|5879.1|5877.3|5883.8|5882|5879.1|5877.3|128
1699926600000|2023-11-14 01:50:00|5879|5877.2|5877.9|5876.1|5879.7|5877.9|5877.3|5875.5|159
1699926900000|2023-11-14 01:55:00|5878|5876.2|5878.2|5876.4|5879.1|5877.3|5877.8|5876|122
1699927200000|2023-11-14 02:00:00|5878.1|5876.3|5876.5|5874.7|5878.6|5876.8|5875.8|5874|151
1699927500000|2023-11-14 02:05:00|5876.4|5874.6|5874.8|5873|5876.5|5874.7|5874.4|5872.6|130
1699927800000|2023-11-14 02:10:00|5874.7|5872.9|5877.4|5875.6|5877.4|5875.6|5874.4|5872.6|121
1699928100000|2023-11-14 02:15:00|5877.8|5876|5881.1|5879.3|5882.4|5880.6|5877.8|5876|193
1699928400000|2023-11-14 02:20:00|5881.2|5879.4|5879.4|5877.6|5881.2|5879.4|5878.4|5876.6|131
1699928700000|2023-11-14 02:25:00|5879.1|5877.3|5877.3|5875.5|5879.8|5878|5877.2|5875.4|145
1699929000000|2023-11-14 02:30:00|5877|5875.2|5878|5876.2|5878.2|5876.4|5876.3|5874.5|177
1699929300000|2023-11-14 02:35:00|5877.9|5876.1|5878.2|5876.4|5879.4|5877.6|5877|5875.2|168
1699929600000|2023-11-14 02:40:00|5878.3|5876.5|5880.2|5878.4|5880.4|5878.6|5878.2|5876.4|136
1699929900000|2023-11-14 02:45:00|5880.3|5878.5|5880.8|5879|5881.1|5879.3|5879.1|5877.3|123
1699930200000|2023-11-14 02:50:00|5881|5879.2|5879.9|5878.1|5881.7|5879.9|5879.8|5878|103
1699930500000|2023-11-14 02:55:00|5879.8|5878|5878.2|5876.4|5879.8|5878|5877.9|5876.1|102
1699930800000|2023-11-14 03:00:00|5878.1|5876.3|5875.7|5873.9|5878.4|5876.6|5874.8|5873|146
1699931100000|2023-11-14 03:05:00|5875.6|5873.8|5873.4|5871.6|5875.6|5873.8|5873.1|5871.3|154
1699931400000|2023-11-14 03:10:00|5873.5|5871.7|5872.3|5870.5|5873.8|5872|5872.2|5870.4|124
1699931700000|2023-11-14 03:15:00|5872.2|5870.4|5872|5870.2|5872.5|5870.7|5871.3|5869.5|83
1699932000000|2023-11-14 03:20:00|5871.9|5870.1|5871.4|5869.6|5872|5870.2|5871.2|5869.4|87
1699932300000|2023-11-14 03:25:00|5871.5|5869.7|5873|5871.2|5873|5871.2|5871.4|5869.6|100
1699932600000|2023-11-14 03:30:00|5872.9|5871.1|5872.5|5870.7|5873.2|5871.4|5871.7|5869.9|101
1699932900000|2023-11-14 03:35:00|5872.4|5870.6|5873.5|5871.7|5874.5|5872.7|5871.3|5869.5|122
1699933200000|2023-11-14 03:40:00|5873.6|5871.8|5873.5|5871.7|5874.3|5872.5|5872.6|5870.8|78
1699933500000|2023-11-14 03:45:00|5873.6|5871.8|5875.4|5873.6|5875.4|5873.6|5873.3|5871.5|95
1699933800000|2023-11-14 03:50:00|5875.3|5873.5|5875.6|5873.8|5875.7|5873.9|5874.6|5872.8|91
1699934100000|2023-11-14 03:55:00|5875.7|5873.9|5874|5872.2|5875.7|5873.9|5873.8|5872|97
1699934400000|2023-11-14 04:00:00|5873.9|5872.1|5873.4|5871.6|5874.4|5872.6|5873.3|5871.5|64
1699934700000|2023-11-14 04:05:00|5873.3|5871.5|5874.9|5873.1|5875.4|5873.6|5873.3|5871.5|78
1699935000000|2023-11-14 04:10:00|5875|5873.2|5874.2|5872.4|5875.3|5873.5|5874.1|5872.3|77
1699935300000|2023-11-14 04:15:00|5874.1|5872.3|5874.9|5873.1|5875|5873.2|5873.6|5871.8|79
1699935600000|2023-11-14 04:20:00|5874.7|5872.9|5875.4|5873.6|5875.8|5874|5874.4|5872.6|68
1699935900000|2023-11-14 04:25:00|5875.3|5873.5|5874.3|5872.5|5875.7|5873.9|5874.2|5872.4|82
1699936200000|2023-11-14 04:30:00|5874.2|5872.4|5874.5|5872.7|5874.8|5873|5873.2|5871.4|107
1699936500000|2023-11-14 04:35:00|5874.6|5872.8|5874|5872.2|5875.8|5874|5874|5872.2|60
1699936800000|2023-11-14 04:40:00|5873.9|5872.1|5873.4|5871.6|5874.1|5872.3|5872.8|5871|65
1699937100000|2023-11-14 04:45:00|5873.5|5871.7|5871|5869.2|5873.6|5871.8|5870.5|5868.7|82
1699937400000|2023-11-14 04:50:00|5871.1|5869.3|5873|5871.2|5873|5871.2|5870.4|5868.6|71
1699937700000|2023-11-14 04:55:00|5872.9|5871.1|5872|5870.2|5872.9|5871.1|5872|5870.2|49
1699938000000|2023-11-14 05:00:00|5871.9|5870.1|5871.2|5869.4|5872.3|5870.5|5871.1|5869.3|100
1699938300000|2023-11-14 05:05:00|5871.1|5869.3|5870.5|5868.7|5871.8|5870|5870.3|5868.5|93
1699938600000|2023-11-14 05:10:00|5870.6|5868.8|5868.5|5866.7|5870.7|5868.9|5868.3|5866.5|93
1699938900000|2023-11-14 05:15:00|5868.6|5866.8|5868|5866.2|5868.9|5867.1|5867.8|5866|67
1699939200000|2023-11-14 05:20:00|5868.2|5866.4|5867.8|5866|5868.3|5866.5|5867.3|5865.5|57
1699939500000|2023-11-14 05:25:00|5867.7|5865.9|5867.9|5866.1|5868.5|5866.7|5867.3|5865.5|80
1699939800000|2023-11-14 05:30:00|5868|5866.2|5866.4|5864.6|5868.3|5866.5|5866.3|5864.5|92
1699940100000|2023-11-14 05:35:00|5866.3|5864.5|5868.3|5866.5|5868.4|5866.6|5866|5864.2|67
1699940400000|2023-11-14 05:40:00|5868.2|5866.4|5868.2|5866.4|5868.8|5867|5866.8|5865|123
1699940700000|2023-11-14 05:45:00|5868.1|5866.3|5867.6|5865.8|5868.5|5866.7|5867.5|5865.7|86
1699941000000|2023-11-14 05:50:00|5867.5|5865.7|5867.3|5865.5|5868.3|5866.5|5867.2|5865.4|104
1699941300000|2023-11-14 05:55:00|5867.4|5865.6|5867.3|5865.5|5867.7|5865.9|5866.3|5864.5|122
1699941600000|2023-11-14 06:00:00|5867.5|5865.7|5867.7|5865.9|5868.3|5866.5|5867.2|5865.4|106
1699941900000|2023-11-14 06:05:00|5867.9|5866.1|5867.7|5865.9|5868.9|5867.1|5867.6|5865.8|90
1699942200000|2023-11-14 06:10:00|5867.6|5865.8|5868.5|5866.7|5869.2|5867.4|5867.6|5865.8|77
1699942500000|2023-11-14 06:15:00|5868.4|5866.6|5869.3|5867.5|5869.8|5868|5867.9|5866.1|87
1699942800000|2023-11-14 06:20:00|5869.4|5867.6|5870.7|5868.9|5871.2|5869.4|5868.8|5867|120
1699943100000|2023-11-14 06:25:00|5870.6|5868.8|5871.1|5869.3|5871.4|5869.6|5870|5868.2|91
1699943400000|2023-11-14 06:30:00|5871|5869.2|5872.3|5870.5|5872.3|5870.5|5870.2|5868.4|80
1699943700000|2023-11-14 06:35:00|5872.4|5870.6|5873.5|5871.7|5874.4|5872.6|5872.4|5870.6|102
1699944000000|2023-11-14 06:40:00|5873.4|5871.6|5873.9|5872.1|5874.7|5872.9|5872.9|5871.1|77
1699944300000|2023-11-14 06:45:00|5874|5872.2|5873.6|5871.8|5874.7|5872.9|5873.4|5871.6|74
1699944600000|2023-11-14 06:50:00|5873.8|5872|5874.5|5872.7|5875|5873.2|5873.8|5872|59
1699944900000|2023-11-14 06:55:00|5874.4|5872.6|5873.5|5870.5|5874.5|5872.7|5872.5|5870.5|87
1699945200000|2023-11-14 07:00:00|5873.3|5870.3|5873.5|5871.7|5874.3|5872.5|5869.8|5868|195
1699945500000|2023-11-14 07:05:00|5873.7|5871.9|5872.9|5871.1|5874|5872.2|5871.4|5869.6|139
1699945800000|2023-11-14 07:10:00|5873|5871.2|5873.3|5871.5|5873.9|5872.1|5872.3|5870.5|110
1699946100000|2023-11-14 07:15:00|5873.4|5871.6|5874.5|5872.7|5874.9|5872.7|5871.9|5870.1|128
1699946400000|2023-11-14 07:20:00|5874.4|5872.6|5874.5|5872.7|5876|5874.2|5873.3|5871.5|157
1699946700000|2023-11-14 07:25:00|5874.4|5872.6|5873.9|5872.1|5875.1|5873.3|5872.3|5870.5|149
1699947000000|2023-11-14 07:30:00|5873.8|5872|5875.1|5873.3|5875.6|5873.8|5872.9|5871.1|175
1699947300000|2023-11-14 07:35:00|5875|5873.2|5873.1|5871.3|5875.8|5874|5872.7|5870.9|130
1699947600000|2023-11-14 07:40:00|5873|5871.2|5873.7|5871.9|5874.8|5873|5871.5|5869.7|195
1699947900000|2023-11-14 07:45:00|5873.8|5872|5872.7|5870.9|5874.8|5873|5871.7|5869.9|200
1699948200000|2023-11-14 07:50:00|5872.6|5870.8|5870.9|5869.1|5874.3|5872.5|5870.8|5869|179
1699948500000|2023-11-14 07:55:00|5870.8|5869|5871.5|5869.7|5872.2|5870.4|5870.3|5868.5|150
1699948800000|2023-11-14 08:00:00|5871.6|5869.8|5872.3|5870.5|5872.9|5871.1|5870.3|5868.5|192
1699949100000|2023-11-14 08:05:00|5872.4|5870.6|5869.8|5868|5874.8|5873|5868.8|5867|195
1699949400000|2023-11-14 08:10:00|5869.9|5868.1|5866.8|5865|5870.2|5868.4|5866|5864.2|191
1699949700000|2023-11-14 08:15:00|5866.7|5864.9|5867.9|5866.1|5867.9|5866.1|5864.8|5863|190
1699950000000|2023-11-14 08:20:00|5867.8|5866|5867.9|5866.1|5869.4|5867.6|5867.2|5865.4|134
1699950300000|2023-11-14 08:25:00|5867.8|5866|5866.5|5864.7|5867.9|5866.1|5866.2|5864.4|145
1699950600000|2023-11-14 08:30:00|5866.4|5864.6|5870.4|5868.6|5870.4|5868.6|5866.2|5864.4|173
1699950900000|2023-11-14 08:35:00|5870.9|5869.1|5871.2|5869.4|5872.2|5870|5869.5|5867.7|201
1699951200000|2023-11-14 08:40:00|5871.3|5869.5|5868.9|5867.1|5871.7|5869.9|5868.8|5867|140
1699951500000|2023-11-14 08:45:00|5869|5867.2|5868.7|5866.9|5869|5867.2|5866.7|5864.9|169
1699951800000|2023-11-14 08:50:00|5868.6|5866.8|5869.5|5867.7|5870|5868.2|5868.6|5866.8|149
1699952100000|2023-11-14 08:55:00|5869.6|5867.8|5868.4|5866.6|5869.8|5868|5867.8|5866|161
1699952400000|2023-11-14 09:00:00|5868.5|5866.7|5869.9|5868.1|5870.3|5868.5|5867.4|5865.6|139
1699952700000|2023-11-14 09:05:00|5870|5868.2|5873|5871.2|5873.1|5871.3|5869.6|5867.8|139
1699953000000|2023-11-14 09:10:00|5873.2|5871.4|5872.3|5870.5|5874.1|5872.3|5871.8|5870|140
1699953300000|2023-11-14 09:15:00|5872.2|5870.4|5873|5871.2|5873.8|5872|5872.2|5870.4|172
1699953600000|2023-11-14 09:20:00|5873.1|5871.3|5873.5|5871.7|5875.5|5873.7|5873.1|5871.3|150
1699953900000|2023-11-14 09:25:00|5873.4|5871.6|5870.8|5869|5873.9|5872.1|5870.8|5869|152
1699954200000|2023-11-14 09:30:00|5870.9|5869.1|5870.7|5868.9|5871.3|5869.5|5869.2|5867.4|117
1699954500000|2023-11-14 09:35:00|5870.8|5869|5876.8|5875|5880.4|5878.6|5869.3|5867.5|310
1699954800000|2023-11-14 09:40:00|5876.9|5875.1|5876.1|5874.3|5878.3|5876.5|5874.8|5873|289
1699955100000|2023-11-14 09:45:00|5876.2|5874.4|5879.2|5877.4|5879.9|5878.1|5874.3|5872.5|229
1699955400000|2023-11-14 09:50:00|5879.3|5877.5|5877.8|5876|5880.4|5878.6|5877.5|5875.7|173
1699955700000|2023-11-14 09:55:00|5877.9|5876.1|5879.3|5877.5|5880.4|5878.6|5877.8|5876|134
1699956000000|2023-11-14 10:00:00|5879.2|5877.4|5875.1|5873.3|5879.4|5877.6|5874.7|5872.9|171
1699956300000|2023-11-14 10:05:00|5875|5873.2|5874.7|5872.9|5875.8|5874|5873.2|5871.4|182
1699956600000|2023-11-14 10:10:00|5874.8|5873|5876.9|5875.1|5877.6|5875.8|5874.8|5873|168
1699956900000|2023-11-14 10:15:00|5876.8|5875|5876.3|5874.5|5878.2|5876.4|5876.2|5874.4|149
1699957200000|2023-11-14 10:20:00|5876.4|5874.6|5876|5874.2|5877.2|5875.4|5875.6|5873.8|147
1699957500000|2023-11-14 10:25:00|5876.2|5874.4|5875.8|5874|5878|5876.2|5874.9|5873.1|134
1699957800000|2023-11-14 10:30:00|5875.7|5873.9|5874.8|5873|5877.7|5875.9|5874.8|5873|168
1699958100000|2023-11-14 10:35:00|5874.7|5872.9|5875.4|5873.6|5875.9|5874.1|5872.9|5871.1|156
1699958400000|2023-11-14 10:40:00|5875.3|5873.5|5873.6|5871.8|5875.7|5873.9|5872.9|5871.1|136
1699958700000|2023-11-14 10:45:00|5873.5|5871.7|5870.9|5869.1|5873.7|5871.9|5870.4|5868.6|97
1699959000000|2023-11-14 10:50:00|5870.8|5869|5870.1|5868.3|5870.9|5869.1|5869.4|5867.6|119
1699959300000|2023-11-14 10:55:00|5869.8|5868|5872.5|5870.7|5874.1|5871.7|5869.6|5867.8|147
1699959600000|2023-11-14 11:00:00|5872.6|5870.8|5871.6|5869.8|5873.8|5872|5871.6|5869.8|132
1699959900000|2023-11-14 11:05:00|5871.5|5869.7|5872|5870.2|5872.5|5870.7|5871.4|5869.6|92
1699960200000|2023-11-14 11:10:00|5871.9|5870.1|5869.9|5868.1|5872.9|5871.1|5869.9|5868.1|114
1699960500000|2023-11-14 11:15:00|5869.8|5868|5871.7|5869.9|5872.1|5870.3|5869.7|5867.9|102
1699960800000|2023-11-14 11:20:00|5871.6|5869.8|5868.8|5867|5872.4|5870.6|5868.7|5866.9|81
1699961100000|2023-11-14 11:25:00|5868.9|5867.1|5869.6|5867.8|5870.4|5868.6|5868.3|5866.5|108
1699961400000|2023-11-14 11:30:00|5869.5|5867.7|5868.9|5867.1|5870.7|5868.9|5868.1|5866.3|108
1699961700000|2023-11-14 11:35:00|5868.8|5867|5868.5|5866.7|5869.9|5868.1|5868.2|5866.4|87
1699962000000|2023-11-14 11:40:00|5868.4|5866.6|5868.6|5866.8|5869.1|5867.3|5866.8|5865|84
1699962300000|2023-11-14 11:45:00|5868.5|5866.7|5865.9|5864.1|5868.6|5866.8|5865.2|5863.4|113
1699962600000|2023-11-14 11:50:00|5866|5864.2|5864.9|5863.1|5866.1|5864.3|5864.8|5863|110
1699962900000|2023-11-14 11:55:00|5865|5863.2|5866.7|5864.9|5868.4|5866.6|5865|5863.2|131
1699963200000|2023-11-14 12:00:00|5866.6|5864.8|5867.6|5865.8|5868.4|5866.6|5866.3|5864.5|109
1699963500000|2023-11-14 12:05:00|5867.5|5865.7|5869.4|5867.6|5869.7|5867.9|5867.5|5865.7|129
1699963800000|2023-11-14 12:10:00|5869.5|5867.7|5868|5866.2|5869.6|5867.8|5867.8|5866|117
1699964100000|2023-11-14 12:15:00|5867.9|5866.1|5869.1|5867.3|5869.1|5867.3|5866.3|5864.5|123
1699964400000|2023-11-14 12:20:00|5869|5867.2|5869.6|5867.8|5870.1|5868.3|5868.2|5866.4|112
1699964700000|2023-11-14 12:25:00|5869.7|5867.9|5868.7|5866.9|5872.4|5870.6|5868.6|5866.8|135
1699965000000|2023-11-14 12:30:00|5868.6|5866.8|5868.3|5866.5|5868.7|5866.9|5867.4|5865.6|149
1699965300000|2023-11-14 12:35:00|5868.2|5866.4|5869|5867.2|5869.6|5867.8|5867.7|5865.9|104
1699965600000|2023-11-14 12:40:00|5868.9|5867.1|5867.6|5865.8|5869|5867.2|5866.9|5865.1|117
1699965900000|2023-11-14 12:45:00|5867.5|5865.7|5866|5864.2|5868|5866.2|5865.2|5863.4|116
1699966200000|2023-11-14 12:50:00|5866.1|5864.3|5865.5|5863.7|5867|5865.2|5865.5|5863.7|113
1699966500000|2023-11-14 12:55:00|5865.4|5863.6|5866.2|5864.4|5867.9|5866.1|5865.4|5863.6|192
1699966800000|2023-11-14 13:00:00|5866.3|5864.5|5868.7|5866.9|5870.4|5868.6|5866.3|5864.5|269
1699967100000|2023-11-14 13:05:00|5868.8|5867|5870.7|5868.9|5871.4|5869.6|5868.6|5866.8|202
1699967400000|2023-11-14 13:10:00|5870.9|5869.1|5871.3|5869.5|5872.8|5871|5870.8|5869|161
1699967700000|2023-11-14 13:15:00|5871.4|5869.6|5873.3|5871.5|5874.5|5872.7|5871.1|5869.3|208
1699968000000|2023-11-14 13:20:00|5873.2|5871.4|5872.4|5870.6|5873.8|5872|5870.5|5868.7|254
1699968300000|2023-11-14 13:25:00|5872.3|5870.5|5868.7|5864.7|5872.7|5870.9|5868.5|5864.7|206
1699968600000|2023-11-14 13:30:00|5870.8|5865|5922.1|5917.3|5924.8|5920|5869.6|5863.8|1222
1699968900000|2023-11-14 13:35:00|5922.3|5917.5|5942.8|5939.2|5947.9|5943.1|5921.6|5916.8|1039
1699969200000|2023-11-14 13:40:00|5942.7|5939.1|5948.3|5943.5|5948.4|5944.2|5939.8|5935.5|914
1699969500000|2023-11-14 13:45:00|5947.6|5944|5948.1|5944.5|5950.9|5947.3|5943.5|5939.9|894
1699969800000|2023-11-14 13:50:00|5947.7|5944.1|5946.3|5942.7|5949.6|5946|5939.1|5935.5|973
1699970100000|2023-11-14 13:55:00|5946.2|5942.6|5942.6|5939|5947.6|5944|5941.8|5938.2|966
1699970400000|2023-11-14 14:00:00|5942.5|5938.9|5954.8|5950|5954.9|5950.1|5942.1|5937.8|923
1699970700000|2023-11-14 14:05:00|5955.1|5950.3|5958.3|5954.7|5959.9|5956.3|5952.7|5949.1|867
1699971000000|2023-11-14 14:10:00|5958.4|5954.8|5963.5|5958.7|5963.6|5958.8|5954.6|5951|787
1699971300000|2023-11-14 14:15:00|5963.4|5958.6|5958.6|5955|5963.9|5959.1|5957.6|5953|678
1699971600000|2023-11-14 14:20:00|5958.5|5954.9|5964|5960.4|5964.1|5960.5|5956.6|5951.8|612
1699971900000|2023-11-14 14:25:00|5964.1|5960.5|5954.2|5950.6|5964.2|5960.6|5953.6|5950|756
1699972200000|2023-11-14 14:30:00|5954.1|5950.5|5963.3|5959.7|5963.7|5960.1|5952.3|5948.7|905
1699972500000|2023-11-14 14:35:00|5963.4|5959.8|5969|5965.4|5970.2|5966.5|5962.7|5959.1|803
1699972800000|2023-11-14 14:40:00|5968.9|5965.3|5970.2|5966.6|5970.5|5966.9|5965.7|5962.1|699
1699973100000|2023-11-14 14:45:00|5969.2|5967.4|5966.7|5964.9|5971.3|5969.5|5966.5|5964.7|380
1699973400000|2023-11-14 14:50:00|5966.6|5964.8|5969.6|5967.8|5969.9|5968.1|5963.1|5961.3|420
1699973700000|2023-11-14 14:55:00|5969.5|5967.7|5973.2|5971.4|5974.9|5973.1|5969|5967.2|390
1699974000000|2023-11-14 15:00:00|5972.9|5971.1|5967.7|5965.9|5973|5971.2|5967.1|5965.3|454
1699974300000|2023-11-14 15:05:00|5968|5966.2|5968.2|5966.4|5969.6|5967.8|5964|5962.2|439
1699974600000|2023-11-14 15:10:00|5968.3|5966.5|5972.7|5970.9|5972.7|5970.9|5968.3|5966.5|326
1699974900000|2023-11-14 15:15:00|5972.8|5971|5967.5|5965.7|5972.8|5971|5966.7|5964.9|408
1699975200000|2023-11-14 15:20:00|5967.6|5965.8|5974.7|5972.9|5974.9|5973.1|5965.6|5963.8|379
1699975500000|2023-11-14 15:25:00|5974.8|5973|5975.7|5973.9|5976.8|5975|5972.9|5971.1|334
1699975800000|2023-11-14 15:30:00|5975.9|5974.1|5972.2|5970.4|5977.2|5975.4|5972.1|5970.3|259
1699976100000|2023-11-14 15:35:00|5972.3|5970.5|5971.7|5969.9|5974.5|5972.7|5969.6|5967.8|339
1699976400000|2023-11-14 15:40:00|5971.8|5970|5973.7|5971.9|5976.7|5974.9|5971.8|5970|349
1699976700000|2023-11-14 15:45:00|5973.9|5972.1|5970.1|5968.3|5976.6|5974.8|5968.6|5966.8|336
1699977000000|2023-11-14 15:50:00|5970|5968.2|5975.3|5973.5|5975.3|5973.5|5969.7|5967.9|328
1699977300000|2023-11-14 15:55:00|5975.2|5973.4|5975.1|5973.3|5977.7|5975.9|5974.7|5972.9|381
1699977600000|2023-11-14 16:00:00|5975|5973.2|5979|5977.2|5979.3|5977.5|5973|5971.2|305
1699977900000|2023-11-14 16:05:00|5978.9|5977.1|5982.6|5980.8|5982.8|5981|5975.8|5974|329
1699978200000|2023-11-14 16:10:00|5982.7|5980.9|5987|5985.2|5988.1|5985.8|5981.6|5979.8|391
1699978500000|2023-11-14 16:15:00|5986.9|5985.1|5982|5980.2|5986.9|5985.1|5981.6|5979.8|328
1699978800000|2023-11-14 16:20:00|5981.9|5980.1|5982.1|5980.3|5983.8|5982|5980.8|5979|259
1699979100000|2023-11-14 16:25:00|5982.2|5980.4|5982.2|5980.4|5982.7|5980.9|5979.2|5977.4|261
1699979400000|2023-11-14 16:30:00|5982.5|5980.7|5983.9|5982.1|5984.6|5982.8|5980.9|5979.1|279
1699979700000|2023-11-14 16:35:00|5984|5982.2|5983.8|5982|5986.3|5984.5|5982.9|5981.1|252
1699980000000|2023-11-14 16:40:00|5983.9|5982.1|5987.3|5985.5|5987.3|5985.5|5983.3|5981.5|219
1699980300000|2023-11-14 16:45:00|5987.4|5985.6|5987.4|5985.6|5988.9|5987.1|5985.9|5984.1|258
1699980600000|2023-11-14 16:50:00|5987.3|5985.5|5986.4|5984.6|5987.8|5986|5985.3|5983.5|235
1699980900000|2023-11-14 16:55:00|5986.5|5984.7|5985.6|5983.8|5986.5|5984.7|5983.4|5981.6|235
1699981200000|2023-11-14 17:00:00|5985.7|5983.9|5987.4|5985.6|5988.4|5986.6|5984.5|5982.7|249
1699981500000|2023-11-14 17:05:00|5987.3|5985.5|5985.2|5983.4|5988.2|5986.4|5985.2|5983.4|254
1699981800000|2023-11-14 17:10:00|5985.3|5983.5|5984.3|5982.5|5985.8|5984|5983.1|5981.3|208
1699982100000|2023-11-14 17:15:00|5984.2|5982.4|5986.2|5984.4|5986.3|5984.5|5983.2|5981.4|201
1699982400000|2023-11-14 17:20:00|5986.1|5984.3|5985.2|5983.4|5986.5|5984.7|5984.8|5983|202
1699982700000|2023-11-14 17:25:00|5985.1|5983.3|5985.7|5983.9|5987.2|5985.4|5984.7|5982.9|216
1699983000000|2023-11-14 17:30:00|5985.8|5984|5986.8|5985|5988|5986.2|5985.2|5983.4|246
1699983300000|2023-11-14 17:35:00|5986.7|5984.9|5989.2|5987.4|5989.2|5987.4|5985.7|5983.9|161
1699983600000|2023-11-14 17:40:00|5989.1|5987.3|5990.2|5988.4|5990.2|5988.4|5988.3|5986.5|152
1699983900000|2023-11-14 17:45:00|5990.1|5988.3|5991.7|5989.9|5991.9|5990.1|5989.8|5988|209
1699984200000|2023-11-14 17:50:00|5991.6|5989.8|5990.8|5989|5991.7|5989.9|5988.8|5987|146
1699984500000|2023-11-14 17:55:00|5990.9|5989.1|5992|5989|5992.1|5989.6|5989.6|5987.8|144
1699984800000|2023-11-14 18:00:00|5992.1|5989.1|5989.2|5987.4|5992.3|5989.3|5989.2|5986.6|176
1699985100000|2023-11-14 18:05:00|5989.3|5987.5|5993.4|5991.6|5994.3|5992.4|5989.2|5987.4|171
1699985400000|2023-11-14 18:10:00|5993.5|5991.7|5993.2|5991.4|5994.2|5992.4|5993|5991.2|96
1699985700000|2023-11-14 18:15:00|5993.3|5991.5|5993.7|5991.9|5994.3|5992.5|5993.2|5991.4|70
1699986000000|2023-11-14 18:20:00|5993.6|5991.8|5994.2|5992.4|5994.2|5992.4|5992.9|5991.1|109
1699986300000|2023-11-14 18:25:00|5994.3|5992.5|5995.6|5993.8|5996|5994.2|5994.1|5992.3|90
1699986600000|2023-11-14 18:30:00|5995.5|5993.7|5996.6|5994.8|5997.7|5995.9|5995.1|5993.3|95
1699986900000|2023-11-14 18:35:00|5996.7|5994.9|5998.4|5996.6|5998.5|5996.7|5995.7|5993.9|128
1699987200000|2023-11-14 18:40:00|5998.5|5996.7|5998.1|5996.3|5998.9|5997.1|5995.3|5993.5|154
1699987500000|2023-11-14 18:45:00|5998.2|5996.4|5997.6|5995.8|5998.3|5996.5|5997.1|5995.3|80
1699987800000|2023-11-14 18:50:00|5997.5|5995.7|5997.1|5995.3|5998.6|5996.8|5996.9|5995.1|104
1699988100000|2023-11-14 18:55:00|5996.8|5995|5997.6|5995.8|5998.4|5996.6|5996.6|5994.8|99
1699988400000|2023-11-14 19:00:00|5997.7|5995.9|5999|5997.2|5999.5|5997.7|5997.7|5995.9|91
1699988700000|2023-11-14 19:05:00|5999.1|5997.3|5998.6|5996.8|5999.3|5997.5|5996.6|5994.8|104
1699989000000|2023-11-14 19:10:00|5998.5|5996.7|5999.3|5997.5|5999.6|5997.8|5998.2|5996.4|95
1699989300000|2023-11-14 19:15:00|5999.5|5997.7|6000.6|5998.8|6000.6|5998.8|5998.7|5996.9|98
1699989600000|2023-11-14 19:20:00|6000.7|5998.9|6001.6|5999.8|6001.6|5999.8|6000.7|5998.9|107
1699989900000|2023-11-14 19:25:00|6001.5|5999.7|6003|6001.2|6003.6|6001.8|6000.9|5999.1|106
1699990200000|2023-11-14 19:30:00|6002.9|6001.1|6007.2|6005.4|6007.9|6006.1|6002.7|6000.9|157
1699990500000|2023-11-14 19:35:00|6007.6|6005.8|6006.9|6005.1|6007.7|6005.9|6005.7|6003.9|133
1699990800000|2023-11-14 19:40:00|6007|6005.2|6007|6005.2|6008.4|6006.6|6006.8|6005|96
1699991100000|2023-11-14 19:45:00|6007.1|6005.3|6007.9|6006.1|6008.5|6006.7|6007.1|6005.3|107
1699991400000|2023-11-14 19:50:00|6008|6006.2|6009.9|6008.1|6009.9|6008.1|6007.9|6006.1|123
1699991700000|2023-11-14 19:55:00|6010|6008.2|6011.7|6009.9|6011.7|6009.9|6009.3|6007.5|211
1699992000000|2023-11-14 20:00:00|6011.2|6009.4|6010.9|6009.1|6012.4|6010.6|6010.3|6008.5|151
1699992300000|2023-11-14 20:05:00|6011|6009.2|6009.9|6008.1|6011.4|6009.6|6009.8|6008|86
1699992600000|2023-11-14 20:10:00|6010|6008.2|6009.4|6007.6|6010.5|6008.7|6009.3|6006.9|109
1699992900000|2023-11-14 20:15:00|6009.3|6007.5|6010.3|6008.5|6010.6|6008.6|6009.3|6006.9|87
1699993200000|2023-11-14 20:20:00|6010.4|6008.6|6011.8|6010|6011.8|6010|6010.3|6007.5|123
1699993500000|2023-11-14 20:25:00|6011.7|6009.9|6014.3|6012.5|6014.6|6012.6|6011|6009.2|111
1699993800000|2023-11-14 20:30:00|6014.2|6012.4|6012.7|6010.9|6014.2|6012.4|6012.7|6010.9|133
1699994100000|2023-11-14 20:35:00|6012.8|6011|6012.9|6011.1|6013.9|6012.1|6012.7|6010.9|108
1699994400000|2023-11-14 20:40:00|6012.8|6011|6011.9|6010.1|6013.4|6011.6|6011.8|6010|94
1699994700000|2023-11-14 20:45:00|6011.8|6010|6011.2|6009.4|6012.8|6011|6011.2|6009.4|107
1699995000000|2023-11-14 20:50:00|6010.8|6009|6008.7|6006.9|6011.3|6009.5|6008.1|6006.3|174
1699995300000|2023-11-14 20:55:00|6009|6007.2|6011|6009.2|6012.2|6010.4|6008.3|6006.5|208
1699995600000|2023-11-14 21:00:00|6010.8|6009|6009.9|6008.1|6011.2|6009.4|6009.8|6008|152
1699995900000|2023-11-14 21:05:00|6010|6008.2|6010.1|6008.3|6011.3|6009.5|6009.8|6008|134
1699996200000|2023-11-14 21:10:00|6010|6008.2|6009.2|6007.4|6010.3|6008.2|6009.2|6007|110
1699996500000|2023-11-14 21:15:00|6009.3|6007.5|6008.9|6007.1|6009.4|6007.6|6008.8|6007|46
1699996800000|2023-11-14 21:20:00|6009|6007.2|6011.4|6009.6|6012|6010.2|6008.9|6007.1|53
1699997100000|2023-11-14 21:25:00|6011.5|6009.7|6010.9|6009.1|6012|6010.2|6010.7|6008.9|29
1699997400000|2023-11-14 21:30:00|6011|6009.2|6011.8|6010|6012.4|6010.3|6011|6009.2|33
1699997700000|2023-11-14 21:35:00|6011.9|6010.1|6011.7|6009.9|6012.1|6010.1|6011.4|6009|41
1699998000000|2023-11-14 21:40:00|6011.8|6010|6010.9|6009.1|6011.9|6010.1|6009.5|6007.6|71
1699998300000|2023-11-14 21:45:00|6010.8|6009|6010|6008.2|6010.8|6009|6009.4|6007.6|77
1699998600000|2023-11-14 21:50:00|6009.9|6008.1|6009.3|6007.5|6010|6008.1|6009|6006.7|46
1699998900000|2023-11-14 21:55:00|6010.2|6006.6|6010.9|6006.1|6011.3|6006.6|6010.2|6005.6|98
1699999200000|2023-11-14 22:00:00|6011|6005.1|6009.4|6003.6|6011|6005.2|6009.4|6003.6|18
1699999500000|2023-11-14 22:05:00|6009.3|6003.5|6009.1|6003.3|6009.5|6003.7|6009|6003.2|22
1699999800000|2023-11-14 22:10:00|6009.2|6003.4|6010.2|6004.4|6011.7|6005.9|6008.8|6003.2|40
1700000100000|2023-11-14 22:15:00|6010.1|6004.3|6009.1|6003.3|6010.2|6004.4|6009|6003.2|13
1700000400000|2023-11-14 22:20:00|6009|6003.2|6003.3|5997.5|6009.1|6003.3|6003.1|5997.3|175
1700000700000|2023-11-14 22:25:00|6003.2|5997.4|6008.1|6002.3|6008.7|6002.9|6003.2|5997.4|227
1700001000000|2023-11-14 22:30:00|6008.2|6002.4|6008.3|6002.8|6008.7|6002.9|6007|6001.2|160
1700001300000|2023-11-14 22:35:00|6008.4|6002.9|6012.4|6006.6|6013.1|6007.3|6008.2|6002.7|138
1700001600000|2023-11-14 22:40:00|6012.3|6006.5|6008.1|6003.1|6012.3|6006.5|6008.1|6002.9|222
1700001900000|2023-11-14 22:45:00|6008.2|6003|6008.2|6003.4|6008.3|6003.4|6007.9|6002.9|146
1700002200000|2023-11-14 22:50:00|6008.1|6003.3|6008|6003.2|6008.1|6003.3|6007.6|6002.8|231
1700002500000|2023-11-14 22:55:00|6007.9|6003.1|6003.5|5998.7|6008.1|6003.3|6003.5|5998.4|385
1700002800000|2023-11-14 23:00:00|6003.4|5998.6|6012.7|6007.9|6013.1|6008.3|6003.4|5998.6|429
1700003100000|2023-11-14 23:05:00|6012.8|6008|6013.3|6008.5|6013.7|6008.9|6012.7|6007.9|96
1700003400000|2023-11-14 23:10:00|6013.4|6008.6|6012.3|6007.5|6013.4|6008.6|6011.9|6007.1|96
1700003700000|2023-11-14 23:15:00|6011.5|6008.5|6011.2|6008.2|6012|6009|6010.8|6007.8|95
1700004000000|2023-11-14 23:20:00|6011.1|6008.1|6013.3|6010.3|6013.7|6010.8|6010.7|6007.7|96
1700004300000|2023-11-14 23:25:00|6013.4|6010.4|6012.5|6010.7|6013.6|6011.2|6012.2|6010.3|44
1700004600000|2023-11-14 23:30:00|6012.6|6010.8|6012.4|6010.6|6013.9|6011.1|6012.2|6009.8|84
1700004900000|2023-11-14 23:35:00|6012.5|6010.7|6012|6010.2|6013.2|6011.4|6010.8|6009|71
1700005200000|2023-11-14 23:40:00|6012.1|6010.3|6011.2|6009.4|6013.1|6011.1|6011.2|6009.4|87
1700005500000|2023-11-14 23:45:00|6011.3|6009.5|6010|6008.2|6011.3|6009.5|6009.3|6007.5|90
1700005800000|2023-11-14 23:50:00|6009.9|6008.1|6007.3|6005.5|6010.1|6008.1|6007.2|6004.8|105
1700006100000|2023-11-14 23:55:00|6007.2|6005.4|6005.5|6002.5|6008|6005.6|6005.1|6002.4|89
1700006400000|2023-11-15 00:00:00|6005.6|6002.6|6005.4|6003.6|6006.7|6004.9|6004.7|6002.5|143
1700006700000|2023-11-15 00:05:00|6005.3|6003.5|6004.1|6002.3|6005.3|6003.5|6003|6001.2|133
1700007000000|2023-11-15 00:10:00|6003.9|6002.1|6001.9|6000.1|6004|6002.2|6001.7|5999.9|107
1700007300000|2023-11-15 00:15:00|6001.8|6000|6002.2|6000.4|6003.1|6001.3|6000.4|5998.6|135
1700007600000|2023-11-15 00:20:00|6002.1|6000.3|6001.3|5999.5|6003.1|6001.3|6000.3|5998.5|115
1700007900000|2023-11-15 00:25:00|6001.2|5999.4|6002.2|5999.2|6002.4|6000.3|6000.8|5998.6|139
1700008200000|2023-11-15 00:30:00|6001.7|5998.7|6001|5999.2|6004|6001.1|6000.3|5998.5|198
1700008500000|2023-11-15 00:35:00|6000.9|5999.1|6001|5999.2|6003.9|6002.1|6000.6|5998.8|108
1700008800000|2023-11-15 00:40:00|6000.9|5999.1|5999.4|5997.6|6001.6|5999.8|5998.6|5996.8|131
1700009100000|2023-11-15 00:45:00|5999.1|5997.3|6000.9|5999.1|6001.2|5999.4|5999|5997.2|114
1700009400000|2023-11-15 00:50:00|6001|5999.2|6001.7|5999.9|6004.2|6002.4|6000.9|5999.1|124
1700009700000|2023-11-15 00:55:00|6002|6000.2|6005.1|6003.3|6006.4|6004.6|6002|6000.2|174
1700010000000|2023-11-15 01:00:00|6005|6003.2|6005.3|6003.5|6006.9|6005.1|6003.9|6002.1|187
1700010300000|2023-11-15 01:05:00|6004.9|6003.1|6004.3|6002.5|6007.5|6005.7|6004|6002.2|172
1700010600000|2023-11-15 01:10:00|6004.4|6002.6|6005.2|6003.4|6006.5|6004.7|6003.1|6001.3|155
1700010900000|2023-11-15 01:15:00|6005.3|6003.5|6003.1|6001.3|6006.4|6004.6|6003.1|6001.3|174
1700011200000|2023-11-15 01:20:00|6002.9|6001.1|6001.8|6000|6004.2|6002.4|6000.4|5998.6|179
1700011500000|2023-11-15 01:25:00|6001.9|6000.1|6003.4|6001.6|6004.1|6002.3|6001.5|5999.7|113
1700011800000|2023-11-15 01:30:00|6003.6|6001.8|5999.1|5997.3|6004.8|6003|5998.8|5997|174
1700012100000|2023-11-15 01:35:00|5999.2|5997.4|6003|6001.2|6004.2|6002.4|5999.2|5997.4|190
1700012400000|2023-11-15 01:40:00|6002.9|6001.1|6006.6|6004.8|6007.3|6005.5|6002.9|6001.1|195
1700012700000|2023-11-15 01:45:00|6006.5|6004.7|6008.2|6006.4|6009|6007.2|6006.3|6004.5|208
1700013000000|2023-11-15 01:50:00|6008.3|6006.5|6008.5|6006.7|6009.5|6007.7|6008|6006.2|114
1700013300000|2023-11-15 01:55:00|6008.4|6006.6|6008.1|6005.1|6009.2|6007.4|6007.1|6004.9|123
1700013600000|2023-11-15 02:00:00|6008.2|6005.2|6008.7|6006.9|6013.5|6011.7|6008.2|6005.2|279
1700013900000|2023-11-15 02:05:00|6008.5|6006.7|6009.6|6007.8|6010|6008.2|6007.1|6005.3|214
1700014200000|2023-11-15 02:10:00|6009.5|6007.7|6010.9|6009.1|6012.3|6010.5|6009.1|6007.3|191
1700014500000|2023-11-15 02:15:00|6010.8|6009|6015.4|6013.6|6015.4|6013.6|6010.4|6008.6|177
1700014800000|2023-11-15 02:20:00|6015.3|6013.5|6011.1|6009.3|6016.3|6014.5|6010.9|6009.1|197
1700015100000|2023-11-15 02:25:00|6011.2|6009.4|6009.5|6007.7|6012.4|6010.6|6008.6|6006.8|155
1700015400000|2023-11-15 02:30:00|6009.4|6007.6|6010.9|6009.1|6011.5|6009.7|6009.1|6007.3|176
1700015700000|2023-11-15 02:35:00|6010.7|6008.9|6011.3|6009.5|6011.7|6009.9|6010.6|6008.8|140
1700016000000|2023-11-15 02:40:00|6011.2|6009.4|6015.4|6013.6|6015.4|6013.6|6010.6|6008.8|136
1700016300000|2023-11-15 02:45:00|6015.3|6013.5|6017.3|6015.5|6019.3|6017.5|6015.3|6013.5|181
1700016600000|2023-11-15 02:50:00|6017.4|6015.6|6021.9|6020.1|6022.2|6020.4|6017.4|6015.6|163
1700016900000|2023-11-15 02:55:00|6021.5|6019.7|6022.5|6020.7|6023.1|6021.3|6020.8|6019|198
1700017200000|2023-11-15 03:00:00|6022.3|6020.5|6022.9|6021.1|6023.4|6021.6|6020.9|6019.1|176
1700017500000|2023-11-15 03:05:00|6022.8|6021|6023|6021.2|6024.3|6022.5|6021.9|6020.1|194
1700017800000|2023-11-15 03:10:00|6022.9|6021.1|6022.6|6020.8|6024|6022.2|6022.4|6020.6|152
1700018100000|2023-11-15 03:15:00|6022.4|6020.6|6020.5|6018.7|6023.4|6021.6|6020.5|6018.7|158
1700018400000|2023-11-15 03:20:00|6020.4|6018.6|6017.6|6015.8|6021.1|6019.3|6017.5|6015.7|117
1700018700000|2023-11-15 03:25:00|6017.5|6015.7|6017.8|6016|6018.3|6016.5|6016.9|6015.1|115
1700019000000|2023-11-15 03:30:00|6017.7|6015.9|6015.8|6014|6017.7|6015.9|6015.1|6013.3|142
1700019300000|2023-11-15 03:35:00|6015.7|6013.9|6018.6|6016.8|6018.6|6016.8|6015.7|6013.9|128
1700019600000|2023-11-15 03:40:00|6018.7|6016.9|6020.5|6018.7|6021.1|6019.3|6018.3|6016.5|191
1700019900000|2023-11-15 03:45:00|6021.3|6017.7|6022.9|6019.3|6023.4|6019.8|6020.7|6017.1|287
1700020200000|2023-11-15 03:50:00|6023|6019.4|6023|6019.4|6025|6021.4|6022.5|6018.9|226
1700020500000|2023-11-15 03:55:00|6023.1|6019.5|6026.3|6022.7|6026.7|6022.7|6023.1|6019.5|251
1700020800000|2023-11-15 04:00:00|6025.6|6023.8|6024.9|6023.1|6026.3|6024.5|6024.3|6022.5|131
1700021100000|2023-11-15 04:05:00|6024.8|6023|6025.2|6023.4|6026.1|6024.3|6023.7|6021.9|91
1700021400000|2023-11-15 04:10:00|6025.3|6023.5|6026.1|6024.3|6026.6|6024.8|6025.1|6023.3|106
1700021700000|2023-11-15 04:15:00|6026|6024.2|6025.2|6023.4|6026.1|6024.3|6024.7|6022.9|97
1700022000000|2023-11-15 04:20:00|6025.1|6023.3|6024|6022.2|6025.6|6023.8|6023.6|6021.8|118
1700022300000|2023-11-15 04:25:00|6023.9|6022.1|6024.6|6022.8|6025.2|6023.4|6022.7|6020.9|129
1700022600000|2023-11-15 04:30:00|6024.5|6022.7|6026.4|6024.6|6027.5|6025.7|6024.3|6022.5|85
1700022900000|2023-11-15 04:35:00|6026.5|6024.7|6027.6|6025.8|6028.7|6026.9|6026.5|6024.7|87
1700023200000|2023-11-15 04:40:00|6027.7|6025.9|6029.2|6027.4|6029.5|6027.7|6027.6|6025.8|66
1700023500000|2023-11-15 04:45:00|6029.1|6027.3|6028.9|6027.1|6029.2|6027.4|6028.1|6026.3|65
1700023800000|2023-11-15 04:50:00|6029|6027.2|6026.7|6024.9|6029.1|6027.3|6026.6|6024.8|78
1700024100000|2023-11-15 04:55:00|6026.6|6024.8|6026.2|6024.4|6026.6|6024.8|6025.3|6023.5|145
1700024400000|2023-11-15 05:00:00|6026.1|6024.3|6026.6|6024.8|6026.6|6024.8|6024.5|6022.7|141
1700024700000|2023-11-15 05:05:00|6026.7|6024.9|6025.2|6023.4|6027.5|6025.7|6025.1|6023.3|117
1700025000000|2023-11-15 05:10:00|6025.6|6023.8|6025.4|6023.6|6026.4|6024.6|6024.4|6022.6|87
1700025300000|2023-11-15 05:15:00|6025.5|6023.7|6025.3|6023.5|6026.8|6025|6024.6|6022.8|125
1700025600000|2023-11-15 05:20:00|6025.2|6023.4|6024.1|6022.3|6025.6|6023.8|6024|6022.2|89
1700025900000|2023-11-15 05:25:00|6024|6022.2|6024.1|6022.3|6024.2|6022.4|6021.6|6019.8|153
1700026200000|2023-11-15 05:30:00|6024|6022.2|6023.7|6021.9|6025.4|6023.6|6023|6021.2|116
1700026500000|2023-11-15 05:35:00|6024.1|6022.3|6024.5|6022.7|6025.6|6023.8|6023.5|6021.7|105
1700026800000|2023-11-15 05:40:00|6024.1|6022.3|6024.7|6022.9|6025.4|6023.6|6023.6|6021.8|145
1700027100000|2023-11-15 05:45:00|6024.6|6022.8|6026.6|6024.8|6026.6|6024.8|6023.3|6021.5|133
1700027400000|2023-11-15 05:50:00|6026.5|6024.7|6024.4|6022.6|6027.5|6025.7|6024.2|6022.4|161
1700027700000|2023-11-15 05:55:00|6024.3|6022.5|6025.3|6023.5|6025.7|6023.9|6023.3|6021.5|157
1700028000000|2023-11-15 06:00:00|6025.6|6023.8|6024.8|6023|6026.9|6025.1|6024.7|6022.9|188
1700028300000|2023-11-15 06:05:00|6024.9|6023.1|6024.8|6023|6025.1|6023.3|6024|6022.2|96
1700028600000|2023-11-15 06:10:00|6024.7|6022.9|6023.4|6021.6|6024.7|6022.9|6022.4|6020.6|112
1700028900000|2023-11-15 06:15:00|6023.6|6021.8|6027.1|6025.3|6027.1|6025.3|6023.6|6021.8|125
1700029200000|2023-11-15 06:20:00|6027|6025.2|6028|6026.2|6029.7|6027.9|6027|6025.2|142
1700029500000|2023-11-15 06:25:00|6027.9|6026.1|6028.5|6026.7|6029.2|6027.4|6027.7|6025.9|127
1700029800000|2023-11-15 06:30:00|6028.3|6026.5|6027.9|6026.1|6029.5|6027.7|6027.3|6024.9|153
1700030100000|2023-11-15 06:35:00|6027.7|6025.9|6029.3|6027.5|6029.3|6027.5|6026.9|6025.1|152
1700030400000|2023-11-15 06:40:00|6029.4|6027.6|6028.3|6026.5|6031.2|6029.4|6027.5|6025.7|187
1700030700000|2023-11-15 06:45:00|6028.2|6026.4|6026|6024.2|6030.3|6027.8|6025.6|6023.8|207
1700031000000|2023-11-15 06:50:00|6025.9|6024.1|6028.8|6027|6029.3|6027.5|6025.9|6024.1|182
1700031300000|2023-11-15 06:55:00|6028.7|6026.9|6029|6026|6030|6027.6|6028.3|6025.6|180
1700031600000|2023-11-15 07:00:00|6029.5|6026.5|6028.2|6026.4|6030|6027.6|6025.8|6024|364
1700031900000|2023-11-15 07:05:00|6028.3|6026.5|6021.2|6019.4|6028.3|6026.5|6019|6017.1|294
1700032200000|2023-11-15 07:10:00|6021.3|6019.5|6023.9|6022.1|6024|6022.2|6020.4|6018.6|207
1700032500000|2023-11-15 07:15:00|6024|6022.2|6024.4|6022.6|6027.3|6024.9|6022.6|6020.8|221
1700032800000|2023-11-15 07:20:00|6024.5|6022.7|6025.4|6023.6|6027.6|6025.8|6022.8|6021|255
1700033100000|2023-11-15 07:25:00|6025.3|6023.5|6028.8|6027|6029|6027.2|6025.2|6023.4|157
1700033400000|2023-11-15 07:30:00|6028.7|6026.9|6032.2|6030.4|6032.2|6030.4|6028.7|6026.9|197
1700033700000|2023-11-15 07:35:00|6032.1|6030.3|6037.4|6035.6|6038.1|6036.3|6031.7|6029.9|243
1700034000000|2023-11-15 07:40:00|6037.3|6035.5|6033.8|6032|6037.5|6035.7|6033.3|6031.5|214
1700034300000|2023-11-15 07:45:00|6033.9|6032.1|6032.7|6030.9|6034.1|6032.3|6031.6|6029.8|216
1700034600000|2023-11-15 07:50:00|6032.6|6030.8|6032.8|6031|6035.6|6033.8|6032.3|6030.5|194
1700034900000|2023-11-15 07:55:00|6032.9|6031.1|6034.4|6032.6|6035.3|6033.5|6031.2|6029.4|229
1700035200000|2023-11-15 08:00:00|6034.5|6032.7|6035.8|6034|6037.8|6036|6034.5|6032.7|332
1700035500000|2023-11-15 08:05:00|6036|6034.2|6036.3|6034.5|6040.5|6038.3|6035.8|6034|316
1700035800000|2023-11-15 08:10:00|6036.2|6034.4|6035.4|6033.6|6036.6|6034.8|6034.1|6032.3|286
1700036100000|2023-11-15 08:15:00|6035.3|6033.5|6035.6|6033.8|6038.4|6035.8|6034.5|6032.7|261
1700036400000|2023-11-15 08:20:00|6035.5|6033.7|6039.1|6037.3|6040.3|6038.5|6034.8|6033|287
1700036700000|2023-11-15 08:25:00|6039|6037.2|6039.9|6038.1|6040.2|6038.4|6038.4|6036.6|213
1700037000000|2023-11-15 08:30:00|6040|6038.2|6037.2|6035.4|6040.7|6038.9|6036.8|6035|317
1700037300000|2023-11-15 08:35:00|6037.3|6035.5|6037.8|6036|6040.7|6038.9|6037.3|6035.5|255
1700037600000|2023-11-15 08:40:00|6037.7|6035.9|6039.4|6037.6|6040.2|6038.4|6036.7|6034.9|215
1700037900000|2023-11-15 08:45:00|6039.3|6037.5|6037.2|6035.4|6040.7|6038.9|6037.1|6035.3|182
1700038200000|2023-11-15 08:50:00|6037.1|6035.3|6038.4|6036.6|6041.3|6039.5|6036.5|6034.7|295
1700038500000|2023-11-15 08:55:00|6038.5|6036.7|6040.1|6038.3|6041.4|6039.6|6038.2|6036.4|237
1700038800000|2023-11-15 09:00:00|6040|6038.2|6036.8|6035|6041.2|6039.4|6036.7|6034.9|297
1700039100000|2023-11-15 09:05:00|6036.7|6034.9|6035.2|6033.4|6037.2|6035.4|6035|6033.2|195
1700039400000|2023-11-15 09:10:00|6035.1|6033.3|6036.3|6034.5|6036.6|6034.8|6033.7|6031.9|215
1700039700000|2023-11-15 09:15:00|6036.4|6034.6|6034.1|6032.3|6037.7|6035.9|6033.3|6031.5|251
1700040000000|2023-11-15 09:20:00|6034|6032.2|6037.2|6035.4|6038.4|6036.6|6034|6032.2|253
1700040300000|2023-11-15 09:25:00|6037.1|6035.3|6035.7|6033.9|6037.8|6036|6033.6|6031.8|244
1700040600000|2023-11-15 09:30:00|6035.6|6033.8|6039.2|6037.4|6041.5|6039.7|6034.9|6033.1|254
1700040900000|2023-11-15 09:35:00|6039.3|6037.5|6041.8|6040|6041.8|6040|6038|6036.2|159
1700041200000|2023-11-15 09:40:00|6041.7|6039.9|6036.7|6034.9|6042.1|6040.3|6036.5|6034.7|193
1700041500000|2023-11-15 09:45:00|6036.8|6035|6035.5|6033.7|6037.6|6035.8|6035.1|6033.3|187
1700041800000|2023-11-15 09:50:00|6035.6|6033.8|6033.2|6031.4|6035.8|6034|6032.3|6030.5|151
1700042100000|2023-11-15 09:55:00|6033.1|6031.3|6037.7|6035.9|6037.7|6035.9|6032.6|6030.8|139
1700042400000|2023-11-15 10:00:00|6037.8|6036|6037.3|6035.5|6038.3|6036.5|6035.8|6034|139
1700042700000|2023-11-15 10:05:00|6037.7|6035.9|6035.3|6033.5|6037.8|6036|6034.8|6033|108
1700043000000|2023-11-15 10:10:00|6035.4|6033.6|6037.8|6036|6038.3|6036.5|6035.2|6033.4|128
1700043300000|2023-11-15 10:15:00|6037.7|6035.9|6039.2|6037.4|6039.4|6037.6|6036.4|6034.6|213
1700043600000|2023-11-15 10:20:00|6039.3|6037.5|6039.3|6037.5|6040.8|6038.9|6039.2|6037.1|170
1700043900000|2023-11-15 10:25:00|6039.4|6037.6|6036.9|6035.1|6039.5|6037.7|6036.8|6035|175
1700044200000|2023-11-15 10:30:00|6036.8|6035|6037.9|6036.1|6039.1|6037.3|6036.8|6035|132
1700044500000|2023-11-15 10:35:00|6038|6036.2|6039.8|6038|6040.2|6038.4|6037.2|6035.4|166
1700044800000|2023-11-15 10:40:00|6039.9|6038.1|6040.6|6038.8|6042.3|6040.5|6039.6|6037.8|154
1700045100000|2023-11-15 10:45:00|6040.5|6038.7|6040|6038.2|6041.3|6039.5|6039.3|6037.5|148
1700045400000|2023-11-15 10:50:00|6040.1|6038.3|6041.7|6039.9|6042.3|6040.5|6039.9|6038.1|167
1700045700000|2023-11-15 10:55:00|6041.8|6040|6041.5|6039.7|6042.4|6040.6|6040.8|6039|116
1700046000000|2023-11-15 11:00:00|6041.6|6039.8|6041.7|6039.9|6042.1|6040.3|6040.2|6038.4|135
1700046300000|2023-11-15 11:05:00|6042.2|6040.4|6043.2|6041.4|6043.4|6041.6|6040.6|6038.8|178
1700046600000|2023-11-15 11:10:00|6043.3|6041.5|6041.2|6039.4|6043.9|6042.1|6040.4|6038.6|155
1700046900000|2023-11-15 11:15:00|6041.3|6039.5|6044.8|6043|6044.9|6043.1|6041.2|6039.4|99
1700047200000|2023-11-15 11:20:00|6044.9|6043.1|6041.6|6039.8|6045.3|6043.5|6041.6|6039.8|112
1700047500000|2023-11-15 11:25:00|6041.5|6039.7|6040.9|6039.1|6043.1|6041.3|6040.8|6039|120
1700047800000|2023-11-15 11:30:00|6040.8|6039|6039.4|6037.6|6041.3|6039.5|6037.6|6035.8|219
1700048100000|2023-11-15 11:35:00|6039.3|6037.5|6040.1|6038.3|6042.4|6040.6|6039.3|6037.5|152
1700048400000|2023-11-15 11:40:00|6040.2|6038.4|6039.2|6037.4|6040.5|6038.7|6038.1|6036.3|128
1700048700000|2023-11-15 11:45:00|6039.3|6037.5|6045.9|6044.1|6045.9|6044.1|6038.9|6037.1|230
1700049000000|2023-11-15 11:50:00|6046|6044.2|6043.1|6041.3|6048|6046.2|6041.7|6039.4|263
1700049300000|2023-11-15 11:55:00|6043.2|6041.4|6043.3|6041.5|6045.3|6043.3|6042.7|6040.8|234
1700049600000|2023-11-15 12:00:00|6043.4|6041.6|6045.3|6043.5|6046|6043.5|6043.2|6041|152
1700049900000|2023-11-15 12:05:00|6045.2|6043.4|6043.8|6042|6045.8|6044|6043.8|6041.7|179
1700050200000|2023-11-15 12:10:00|6043.3|6041.5|6044|6042.2|6044.7|6042.8|6042.8|6040.7|161
1700050500000|2023-11-15 12:15:00|6044.1|6042.3|6040.5|6038.7|6045.9|6043.7|6040.3|6038.5|218
1700050800000|2023-11-15 12:20:00|6040.6|6038.8|6035.2|6033.4|6040.8|6039|6034.7|6032.9|226
1700051100000|2023-11-15 12:25:00|6035.1|6033.3|6035.9|6034.1|6038|6036.2|6034.2|6032.4|152
1700051400000|2023-11-15 12:30:00|6036|6034.2|6035.7|6033.9|6036.2|6034.4|6033.8|6032|174
1700051700000|2023-11-15 12:35:00|6035.8|6034|6036|6034.2|6036.8|6035|6034.6|6032.8|147
1700052000000|2023-11-15 12:40:00|6035.8|6034|6034|6032.2|6035.8|6034|6032.7|6030.9|179
1700052300000|2023-11-15 12:45:00|6033.9|6032.1|6037.4|6035.6|6037.8|6036|6033.1|6031.3|260
1700052600000|2023-11-15 12:50:00|6037.5|6035.7|6038.3|6036.5|6038.4|6036.6|6036.8|6035|206
1700052900000|2023-11-15 12:55:00|6038.6|6036.8|6040.6|6038.8|6041.2|6039.4|6038.6|6036.8|202
1700053200000|2023-11-15 13:00:00|6040.7|6038.9|6043.2|6041.4|6043.4|6041.6|6040.2|6038.4|233
1700053500000|2023-11-15 13:05:00|6043.3|6041.5|6043.9|6042.1|6044.5|6042.7|6042.3|6040.5|188
1700053800000|2023-11-15 13:10:00|6044|6042.2|6042.6|6040.8|6044.5|6042.7|6040.6|6038.8|164
1700054100000|2023-11-15 13:15:00|6042.7|6040.9|6043.7|6041.9|6044.4|6042.6|6041|6039.2|267
1700054400000|2023-11-15 13:20:00|6043.9|6042.1|6045.8|6044|6046.3|6044.1|6042.9|6041.1|287
1700054700000|2023-11-15 13:25:00|6045.4|6043.6|6045.8|6041.8|6047.9|6046.1|6044.2|6041.2|233
1700055000000|2023-11-15 13:30:00|6046.6|6040.8|6031.6|6028|6057.3|6052.5|6028.3|6024.7|1263
1700055300000|2023-11-15 13:35:00|6031.7|6028.1|6023.6|6020|6034.8|6031.2|6023.6|6019.5|1105
1700055600000|2023-11-15 13:40:00|6023.5|6019.9|6017.8|6014.2|6027.8|6024.2|6014.6|6011|932
1700055900000|2023-11-15 13:45:00|6017.7|6014.1|6024.7|6021.1|6024.7|6021.1|6015.6|6012|856
1700056200000|2023-11-15 13:50:00|6024.9|6021.3|6028|6024.4|6028.1|6024.5|6024.1|6020.5|576
1700056500000|2023-11-15 13:55:00|6028.1|6024.5|6027.4|6023.8|6029.3|6025.7|6024.6|6021|500
1700056800000|2023-11-15 14:00:00|6026.4|6024.6|6024.6|6022.8|6028.3|6026.5|6022.7|6020.9|441
1700057100000|2023-11-15 14:05:00|6024.7|6022.9|6021.3|6019.5|6026.7|6024.9|6021.3|6019.5|401
1700057400000|2023-11-15 14:10:00|6021.1|6019.3|6021.9|6020.1|6022.7|6020.9|6016.5|6014.7|325
1700057700000|2023-11-15 14:15:00|6021.8|6020|6021.2|6019.4|6023.2|6021.4|6020|6018.2|320
1700058000000|2023-11-15 14:20:00|6021.1|6019.3|6021.6|6019.8|6022.8|6021|6015.8|6014|338
1700058300000|2023-11-15 14:25:00|6021.7|6019.9|6022.2|6020.4|6024.3|6022.5|6019.5|6017.7|375
1700058600000|2023-11-15 14:30:00|6022.9|6021.1|6022.1|6020.3|6026.2|6024.4|6020.6|6018.8|431
1700058900000|2023-11-15 14:35:00|6022.5|6020.7|6024.1|6022.3|6027.6|6025.8|6019.7|6017.9|423
1700059200000|2023-11-15 14:40:00|6024.3|6022.5|6018.1|6016.3|6025.4|6023.6|6017.7|6015.9|370
1700059500000|2023-11-15 14:45:00|6018|6016.2|6019.3|6017.5|6020.7|6018.9|6016.1|6014.3|325
1700059800000|2023-11-15 14:50:00|6019.4|6017.6|6011.8|6010|6020.1|6018.3|6010.4|6008.6|397
1700060100000|2023-11-15 14:55:00|6011.7|6009.9|6009.3|6007.5|6012.1|6010.3|6004.6|6002.8|391
1700060400000|2023-11-15 15:00:00|6009.6|6007.8|6009.7|6007.9|6013.3|6011.5|6008.9|6007.1|350
1700060700000|2023-11-15 15:05:00|6009.8|6008|6014.3|6012.5|6014.7|6012.9|6009.2|6007.4|405
1700061000000|2023-11-15 15:10:00|6014.5|6012.7|6016|6014.2|6016.1|6014.3|6011.9|6010.1|381
1700061300000|2023-11-15 15:15:00|6015.9|6014.1|6018.1|6016.3|6019.4|6017|6015.8|6014|308
1700061600000|2023-11-15 15:20:00|6018.2|6016.4|6014.2|6012.4|6018.6|6016.4|6012.4|6010.6|258
1700061900000|2023-11-15 15:25:00|6014.1|6012.3|6017|6015.2|6017.7|6015.9|6013.4|6011.6|220
1700062200000|2023-11-15 15:30:00|6017.2|6015.4|6019|6017.2|6020.3|6018.5|6013|6011.2|341
1700062500000|2023-11-15 15:35:00|6019.1|6017.3|6018|6016.2|6021.1|6019.3|6017|6015.2|353
1700062800000|2023-11-15 15:40:00|6018.2|6016.4|6021.1|6019.3|6021.6|6019.8|6018.2|6016.4|321
1700063100000|2023-11-15 15:45:00|6021.9|6018.3|6027|6023.4|6028.1|6024.5|6021.9|6018.3|384
1700063400000|2023-11-15 15:50:00|6026.9|6023.3|6030|6026.4|6030.5|6026.9|6026.8|6023.2|401
1700063700000|2023-11-15 15:55:00|6030.1|6026.5|6033.2|6029.6|6034|6030.4|6030.1|6026.5|667
1700064000000|2023-11-15 16:00:00|6032.4|6030.6|6035.1|6033.3|6036.9|6035.1|6032.3|6030.5|355
1700064300000|2023-11-15 16:05:00|6034.7|6032.9|6035.6|6033.8|6035.6|6033.8|6032.2|6030.4|235
1700064600000|2023-11-15 16:10:00|6035.7|6033.9|6033.6|6031.8|6037.4|6035.6|6033|6031.2|231
1700064900000|2023-11-15 16:15:00|6033.7|6031.9|6035.8|6034|6036.3|6034.5|6032|6030.2|243
1700065200000|2023-11-15 16:20:00|6035.7|6033.9|6034.9|6033.1|6035.8|6034|6032.4|6030.6|242
1700065500000|2023-11-15 16:25:00|6035|6033.2|6036.3|6034.5|6036.8|6035|6034.3|6032.5|196
1700065800000|2023-11-15 16:30:00|6036.6|6034.8|6033|6031.2|6037.3|6035.5|6032.9|6031.1|202
1700066100000|2023-11-15 16:35:00|6032.9|6031.1|6027.9|6026.1|6032.9|6031.1|6027.7|6025.9|283
1700066400000|2023-11-15 16:40:00|6028|6026.2|6026.3|6024.5|6028.1|6026.3|6025.7|6023.9|298
1700066700000|2023-11-15 16:45:00|6026.4|6024.6|6029.8|6028|6030.5|6028.7|6026.4|6024.6|285
1700067000000|2023-11-15 16:50:00|6029.9|6028.1|6028.8|6027|6031.7|6029.9|6028.4|6026.6|261
1700067300000|2023-11-15 16:55:00|6028.7|6026.9|6028.7|6026.9|6029|6027.2|6027|6025.2|183
1700067600000|2023-11-15 17:00:00|6028.8|6027|6027.4|6025.6|6029.2|6027.4|6026.2|6024.4|204
1700067900000|2023-11-15 17:05:00|6027.3|6025.5|6027.9|6026.1|6030.9|6029.1|6026.7|6024.9|183
1700068200000|2023-11-15 17:10:00|6028|6026.2|6027.2|6025.4|6028.3|6026.5|6024.7|6022.9|187
1700068500000|2023-11-15 17:15:00|6027.3|6025.5|6026.2|6024.4|6027.8|6026|6025.7|6023.9|169
1700068800000|2023-11-15 17:20:00|6026.3|6024.5|6030.1|6028.3|6030.4|6028.6|6025.5|6023.7|221
1700069100000|2023-11-15 17:25:00|6030.2|6028.4|6031.3|6029.5|6032.6|6030.8|6029.9|6028.1|185
1700069400000|2023-11-15 17:30:00|6031.2|6029.4|6033.8|6032|6033.9|6032.1|6030.7|6028.9|190
1700069700000|2023-11-15 17:35:00|6034.1|6032.3|6034.3|6032.5|6035.5|6033.7|6033.8|6032|140
1700070000000|2023-11-15 17:40:00|6034.2|6032.4|6033.8|6032|6035.3|6033.5|6032.8|6031|171
1700070300000|2023-11-15 17:45:00|6033.9|6032.1|6031.4|6029.6|6033.9|6032.1|6030.1|6028.3|182
1700070600000|2023-11-15 17:50:00|6031.5|6029.7|6030.7|6028.9|6031.5|6029.7|6029.2|6027.4|154
1700070900000|2023-11-15 17:55:00|6030.6|6028.8|6030.8|6027.8|6031|6029.2|6029.3|6027.3|143
1700071200000|2023-11-15 18:00:00|6030.5|6027.5|6027.9|6026.1|6030.7|6028|6027.8|6025.8|156
1700071500000|2023-11-15 18:05:00|6027.8|6026|6027.3|6024.3|6028.5|6026.1|6026.2|6024|117
1700071800000|2023-11-15 18:10:00|6026.6|6024.8|6025.9|6024.1|6028.4|6026.6|6025.2|6023.4|116
1700072100000|2023-11-15 18:15:00|6026.2|6024.4|6027.2|6025.4|6027.2|6025.4|6024.8|6023|119
1700072400000|2023-11-15 18:20:00|6027.3|6025.5|6029.4|6027.6|6029.5|6027.7|6027.2|6025.4|154
1700072700000|2023-11-15 18:25:00|6029.3|6027.5|6026.8|6025|6029.4|6027.6|6026.7|6024.9|130
1700073000000|2023-11-15 18:30:00|6026.7|6024.9|6025.6|6023.8|6026.8|6025|6024.7|6022.9|147
1700073300000|2023-11-15 18:35:00|6025.7|6023.9|6023.4|6021.6|6025.7|6023.9|6022|6020.2|130
1700073600000|2023-11-15 18:40:00|6023.5|6021.7|6022.3|6020.5|6024|6022.2|6022.1|6020.3|124
1700073900000|2023-11-15 18:45:00|6022.4|6020.6|6020.8|6019|6022.6|6020.8|6020.8|6019|124
1700074200000|2023-11-15 18:50:00|6021|6019.2|6023.1|6021.3|6023.6|6021.8|6020.5|6018.7|123
1700074500000|2023-11-15 18:55:00|6023.2|6021.4|6023.5|6021.7|6024.2|6022.4|6022.7|6020.9|115
1700074800000|2023-11-15 19:00:00|6023.9|6022.1|6023.6|6021.8|6024|6022.2|6022.5|6020.7|130
1700075100000|2023-11-15 19:05:00|6023.7|6021.9|6023.6|6021.8|6025.1|6023.3|6023.5|6021.7|85
1700075400000|2023-11-15 19:10:00|6023.7|6021.9|6022.8|6021|6023.7|6021.9|6022.4|6020.6|70
1700075700000|2023-11-15 19:15:00|6022.7|6020.9|6020.6|6018.8|6022.8|6021|6019.7|6017.9|110
1700076000000|2023-11-15 19:20:00|6020.7|6018.9|6021.7|6018.7|6022.6|6020.8|6020.1|6018.3|87
1700076300000|2023-11-15 19:25:00|6021.8|6018.8|6023.8|6020.8|6023.9|6021.8|6021|6018.8|92
1700076600000|2023-11-15 19:30:00|6023.9|6020.9|6026.1|6024.3|6026.8|6025|6023.6|6020.9|108
1700076900000|2023-11-15 19:35:00|6026|6024.2|6026.7|6024.9|6026.7|6024.9|6023.8|6022|133
1700077200000|2023-11-15 19:40:00|6026.8|6025|6026.7|6024.9|6026.9|6025.1|6025.6|6023.8|108
1700077500000|2023-11-15 19:45:00|6027.1|6025.3|6025.8|6024|6027.3|6025.5|6025.4|6023.6|115
1700077800000|2023-11-15 19:50:00|6025.9|6024.1|6025.3|6023.5|6026.2|6024.4|6025|6023.2|93
1700078100000|2023-11-15 19:55:00|6025.2|6023.4|6024.4|6022.6|6025.8|6024|6024.1|6022.3|104
1700078400000|2023-11-15 20:00:00|6024.5|6022.7|6023.2|6021.4|6024.7|6022.9|6022.9|6021.1|163
1700078700000|2023-11-15 20:05:00|6023.3|6021.5|6024.2|6022.4|6024.5|6022.6|6022.8|6021|113
1700079000000|2023-11-15 20:10:00|6024.3|6022.5|6025.2|6023.4|6025.4|6023.6|6024.2|6022.4|105
1700079300000|2023-11-15 20:15:00|6025.1|6023.3|6025.8|6024|6026.2|6024.4|6023.8|6022|129
1700079600000|2023-11-15 20:20:00|6025.3|6023.5|6023.5|6021.7|6025.4|6023.6|6023.4|6021.6|71
1700079900000|2023-11-15 20:25:00|6023.6|6021.8|6023.5|6021.7|6024|6022.2|6022.6|6020.8|101
1700080200000|2023-11-15 20:30:00|6023.6|6021.8|6023.2|6021.4|6024.9|6023.1|6023.1|6021.3|63
1700080500000|2023-11-15 20:35:00|6023.3|6021.5|6024.2|6022.4|6024.4|6022.6|6023.2|6021.4|62
1700080800000|2023-11-15 20:40:00|6024.3|6022.5|6022.4|6020.6|6024.7|6022.9|6022.2|6020.4|86
1700081100000|2023-11-15 20:45:00|6022.3|6020.5|6022.1|6020.3|6022.8|6021|6021.6|6019.8|107
1700081400000|2023-11-15 20:50:00|6021.8|6020|6021.3|6019.5|6022.6|6020.8|6021|6019.2|112
1700081700000|2023-11-15 20:55:00|6021.2|6019.4|6023.2|6021.4|6023.4|6021.6|6021.2|6019.4|155
1700082000000|2023-11-15 21:00:00|6023.3|6021.5|6023.4|6021.6|6023.8|6022|6022.2|6020.4|105
1700082300000|2023-11-15 21:05:00|6023.5|6021.7|6024.7|6022.9|6025.1|6023.3|6023.4|6021.6|77
1700082600000|2023-11-15 21:10:00|6024.6|6022.8|6023.6|6021.8|6024.6|6022.8|6023.2|6021.4|48
1700082900000|2023-11-15 21:15:00|6023.7|6021.9|6023.4|6021.6|6023.9|6022.1|6023.1|6021.3|54
1700083200000|2023-11-15 21:20:00|6023.5|6021.7|6023.5|6021.7|6023.6|6021.8|6023.5|6021.7|15
1700083500000|2023-11-15 21:25:00|6023.6|6021.8|6024.6|6022.8|6024.6|6022.8|6023.4|6021.6|41
1700083800000|2023-11-15 21:30:00|6024.8|6023|6024.1|6022.3|6025.7|6023.9|6024.1|6022.3|44
1700084100000|2023-11-15 21:35:00|6024|6022.2|6024.6|6022.8|6024.8|6023|6023.8|6021.5|50
1700084400000|2023-11-15 21:40:00|6024.4|6022.6|6024.2|6022.4|6024.4|6022.6|6023.9|6022.1|27
1700084700000|2023-11-15 21:45:00|6024.1|6022.3|6023.2|6021.4|6024.1|6022.3|6023.1|6021.3|52
1700085000000|2023-11-15 21:50:00|6023.3|6021.5|6024.5|6021.5|6024.5|6022.1|6022.7|6020.9|55
1700085300000|2023-11-15 21:55:00|6025.4|6020.6|6025.7|6020.9|6025.9|6021.1|6025.3|6020.5|77
1700085600000|2023-11-15 22:00:00|6028.7|6022.9|6026.1|6020.3|6029.6|6023.8|6023.4|6017.6|59
1700085900000|2023-11-15 22:05:00|6026|6020.2|6023|6017.2|6026.6|6020.8|6022.8|6017|51
1700086200000|2023-11-15 22:10:00|6023.1|6017.3|6023.9|6018.1|6024|6018.2|6022.4|6016.6|198
1700086500000|2023-11-15 22:15:00|6023.8|6018|6025.6|6019.8|6027.2|6021.4|6023.7|6017.9|144
1700086800000|2023-11-15 22:20:00|6025.7|6019.9|6024.3|6018.5|6025.7|6019.9|6023.3|6017.5|250
1700087100000|2023-11-15 22:25:00|6024.2|6018.4|6024.7|6018.9|6025.4|6019.6|6022|6016.2|85
1700087400000|2023-11-15 22:30:00|6024.8|6019|6025.9|6020.1|6026.2|6020.4|6024.6|6018.8|66
1700087700000|2023-11-15 22:35:00|6026|6020.2|6026|6020.2|6026.3|6020.5|6025.7|6019.9|68
1700088000000|2023-11-15 22:40:00|6026.1|6020.3|6025.1|6019.3|6027.5|6022.1|6023.7|6017.9|299
1700088300000|2023-11-15 22:45:00|6025|6019.2|6023.6|6017.8|6025.1|6019.3|6023.4|6017.6|722
1700088600000|2023-11-15 22:50:00|6023.7|6017.9|6025.8|6020|6025.9|6020.1|6023.5|6017.7|76
1700088900000|2023-11-15 22:55:00|6025.7|6019.9|6025.6|6019.8|6025.7|6019.9|6022.8|6017|267
1700089200000|2023-11-15 23:00:00|6025.5|6019.7|6026.3|6021.5|6026.9|6022|6025.4|6019.6|73
1700089500000|2023-11-15 23:05:00|6025.4|6022.4|6025.8|6022.8|6026|6023.5|6025.2|6022.4|24
1700089800000|2023-11-15 23:10:00|6025.9|6022.9|6025.9|6022.9|6026.4|6023.5|6025.2|6022.8|36
1700090100000|2023-11-15 23:15:00|6026|6023|6025.9|6024.1|6026.5|6024.2|6025.2|6022.4|61
1700090400000|2023-11-15 23:20:00|6025.6|6023.8|6025.5|6022.5|6026.2|6023.8|6024.7|6022.5|74
1700090700000|2023-11-15 23:25:00|6025.3|6022.3|6024.8|6021.8|6025.3|6022.9|6024.1|6021.7|38
1700091000000|2023-11-15 23:30:00|6024.7|6021.7|6024.6|6022.8|6024.9|6022.8|6023.2|6021.3|59
1700091300000|2023-11-15 23:35:00|6024.5|6022.7|6026|6023|6026.1|6023.1|6023.4|6021|89
1700091600000|2023-11-15 23:40:00|6026.1|6023.1|6025.6|6022.6|6026.5|6023.9|6024.9|6021.9|84
1700091900000|2023-11-15 23:45:00|6026.6|6021.8|6028.6|6023.8|6028.6|6023.8|6026.6|6021.8|71
1700092200000|2023-11-15 23:50:00|6028.5|6023.7|6028.7|6025.1|6029.3|6025.2|6027.5|6023|147
1700092500000|2023-11-15 23:55:00|6028.8|6025.2|6030.8|6026|6032.4|6027.8|6028.7|6024.5|140
1700092800000|2023-11-16 00:00:00|6030.3|6027.3|6026.3|6024.5|6030.4|6028.5|6026.2|6024.4|159
1700093100000|2023-11-16 00:05:00|6026.2|6024.4|6027.4|6025.6|6027.9|6025.9|6026.2|6024.4|123
1700093400000|2023-11-16 00:10:00|6027.5|6025.7|6025.3|6023.5|6027.6|6025.8|6025.3|6023.5|69
1700093700000|2023-11-16 00:15:00|6025.2|6023.4|6024.5|6022.7|6025.3|6023.5|6024|6022.2|95
1700094000000|2023-11-16 00:20:00|6024.4|6022.6|6024.3|6022.5|6026.2|6024.4|6024.2|6022.4|91
1700094300000|2023-11-16 00:25:00|6024.4|6022.6|6024|6021|6024.4|6022.6|6022.7|6020.2|118
1700094600000|2023-11-16 00:30:00|6024.9|6020.1|6022.2|6017.4|6030|6025.1|6019.5|6014.7|576
1700094900000|2023-11-16 00:35:00|6022.1|6017.3|6016.8|6012|6022.2|6017.4|6016|6011.2|307
1700095200000|2023-11-16 00:40:00|6016.7|6011.9|6009.8|6005|6017.2|6012.4|6004.9|6000.1|524
1700095500000|2023-11-16 00:45:00|6009.7|6004.9|6013.6|6008.8|6013.6|6008.8|6009.5|6004.7|241
1700095800000|2023-11-16 00:50:00|6013.5|6008.7|6009|6004.2|6013.9|6009.1|6008.4|6003.6|361
1700096100000|2023-11-16 00:55:00|6009.2|6004.4|6008.9|6004.1|6010.4|6005.6|6007.7|6002.9|339
1700096400000|2023-11-16 01:00:00|6007.9|6004.9|6004.1|6001.1|6010.1|6007.1|6003.6|6000.6|317
1700096700000|2023-11-16 01:05:00|6003.9|6000.9|6006.4|6003.4|6006.5|6003.5|6003.9|6000.9|194
1700097000000|2023-11-16 01:10:00|6006.2|6003.2|6003.5|6000.5|6007.2|6004.2|6003.3|6000.3|182
1700097300000|2023-11-16 01:15:00|6003.4|6000.4|6000.1|5997.1|6004.7|6001.7|6000|5997|269
1700097600000|2023-11-16 01:20:00|6000|5997|6003.7|6000.7|6004.6|6001.6|5999.7|5996.7|211
1700097900000|2023-11-16 01:25:00|6003.6|6000.6|5999.6|5996.6|6004.3|6001.3|5998.5|5995.5|209
1700098200000|2023-11-16 01:30:00|6000.4|5995.6|5999.3|5994.5|6000.5|5995.7|5996.8|5992|555
1700098500000|2023-11-16 01:35:00|5999.2|5994.4|5995.8|5991|6000.3|5995.5|5994.4|5989.6|419
1700098800000|2023-11-16 01:40:00|5995.9|5991.1|5996|5991.2|5997.6|5992.8|5995|5990.2|379
1700099100000|2023-11-16 01:45:00|5996.1|5991.3|5992.8|5988|5997.4|5992.6|5992.1|5987.3|381
1700099400000|2023-11-16 01:50:00|5992.6|5987.8|5989.6|5984.8|5992.6|5987.8|5981|5976.2|596
1700099700000|2023-11-16 01:55:00|5990|5985.2|5991.9|5987.1|5992.8|5988|5989|5984.2|385
1700100000000|2023-11-16 02:00:00|5991.1|5988.1|5988.1|5985.1|5991.8|5988.8|5988.1|5985.1|246
1700100300000|2023-11-16 02:05:00|5988.2|5985.2|5980.6|5977.6|5990.2|5987.2|5980.3|5977.3|249
1700100600000|2023-11-16 02:10:00|5980.5|5977.5|5976.8|5973.8|5981|5978|5972.7|5969.7|357
1700100900000|2023-11-16 02:15:00|5976.9|5973.9|5981.6|5978.6|5982.6|5979.6|5976.3|5973.3|333
1700101200000|2023-11-16 02:20:00|5981.7|5978.7|5981.3|5978.3|5983.4|5980.4|5980.1|5977.1|233
1700101500000|2023-11-16 02:25:00|5981.2|5978.2|5978.7|5975.7|5982.4|5979.4|5978.4|5975.4|212
1700101800000|2023-11-16 02:30:00|5978.6|5975.6|5976.8|5973.8|5979|5976|5976.2|5973.2|196
1700102100000|2023-11-16 02:35:00|5976.7|5973.7|5977.3|5974.3|5977.3|5974.3|5974.1|5971.1|245
1700102400000|2023-11-16 02:40:00|5977.2|5974.2|5978.6|5975.6|5979.1|5976.1|5976.2|5973.2|202
1700102700000|2023-11-16 02:45:00|5978.7|5975.7|5978.9|5975.9|5979.5|5976.5|5976.6|5973.6|208
1700103000000|2023-11-16 02:50:00|5978.8|5975.8|5977.6|5974.6|5979.4|5976.4|5975.2|5972.2|187
1700103300000|2023-11-16 02:55:00|5977.4|5974.4|5977.7|5974.7|5978.5|5975.5|5975.1|5972.1|222
1700103600000|2023-11-16 03:00:00|5977.8|5974.8|5980.3|5977.3|5980.5|5977.5|5977.2|5974.2|214
1700103900000|2023-11-16 03:05:00|5980.2|5977.2|5979.5|5976.5|5980.8|5977.8|5976.5|5973.5|171
1700104200000|2023-11-16 03:10:00|5979.4|5976.4|5981.2|5978.2|5981.6|5978.6|5978.7|5975.7|141
1700104500000|2023-11-16 03:15:00|5981.1|5978.1|5984.5|5981.5|5984.5|5981.5|5980|5977|174
1700104800000|2023-11-16 03:20:00|5984.4|5981.4|5983.2|5980.2|5984.4|5981.4|5982.5|5979.5|139
1700105100000|2023-11-16 03:25:00|5983.1|5980.1|5978.8|5977|5983.1|5980.1|5978.6|5976.3|162
1700105400000|2023-11-16 03:30:00|5978.7|5976.9|5981.3|5978.3|5981.4|5979.4|5978.7|5976.9|121
1700105700000|2023-11-16 03:35:00|5981.4|5978.4|5979.7|5977.9|5982.8|5980.4|5979.7|5977.9|133
1700106000000|2023-11-16 03:40:00|5979.6|5977.8|5980.4|5978.6|5980.7|5978.9|5979.3|5977.5|66
1700106300000|2023-11-16 03:45:00|5980.5|5978.7|5980|5978.2|5980.7|5978.7|5978.1|5976.3|103
1700106600000|2023-11-16 03:50:00|5979.9|5978.1|5982.5|5979.5|5983.2|5980.2|5979.2|5977|161
1700106900000|2023-11-16 03:55:00|5982.6|5979.6|5981.2|5979.4|5982.8|5980.6|5980.2|5977.7|109
1700107200000|2023-11-16 04:00:00|5981.1|5979.3|5980.6|5978.8|5981.3|5979.5|5979.6|5977.8|137
1700107500000|2023-11-16 04:05:00|5980.5|5978.7|5978.6|5976.8|5980.5|5978.7|5978.3|5976.5|118
1700107800000|2023-11-16 04:10:00|5978.7|5976.9|5979.4|5977.6|5980|5978.1|5978.3|5976.5|98
1700108100000|2023-11-16 04:15:00|5979.3|5977.5|5981.2|5979.4|5982.2|5980.4|5979.2|5977.4|159
1700108400000|2023-11-16 04:20:00|5981.4|5979.6|5981.5|5979.7|5982.8|5981|5980.8|5979|112
1700108700000|2023-11-16 04:25:00|5981.6|5979.8|5981.2|5979.4|5981.8|5980|5980.8|5978.7|79
1700109000000|2023-11-16 04:30:00|5981.3|5979.5|5983|5981.2|5983.1|5981.3|5981.1|5979.3|62
1700109300000|2023-11-16 04:35:00|5983.1|5981.3|5982.3|5980.5|5983.4|5981.6|5982|5980.2|87
1700109600000|2023-11-16 04:40:00|5982.4|5980.6|5981.2|5979.4|5982.4|5980.6|5981.1|5979.3|86
1700109900000|2023-11-16 04:45:00|5981.3|5979.5|5981.2|5979.4|5981.9|5980.1|5981.1|5979.3|83
1700110200000|2023-11-16 04:50:00|5981.3|5979.5|5983.3|5981.5|5983.5|5981.7|5981.3|5979.5|77
1700110500000|2023-11-16 04:55:00|5983.4|5981.6|5983.9|5982.1|5984|5982.2|5982.8|5981|117
1700110800000|2023-11-16 05:00:00|5983.8|5982|5980.6|5978.8|5983.8|5982|5980.4|5978.6|167
1700111100000|2023-11-16 05:05:00|5980.7|5978.9|5981.8|5980|5981.8|5980|5978.9|5977.1|105
1700111400000|2023-11-16 05:10:00|5981.9|5980.1|5982.7|5980.9|5983.4|5981.6|5981.3|5979.5|107
1700111700000|2023-11-16 05:15:00|5982.6|5980.8|5983.2|5981.4|5984.3|5982.5|5982.2|5980.4|135
1700112000000|2023-11-16 05:20:00|5983|5981.2|5984.4|5982.6|5984.4|5982.6|5981.9|5980.1|181
1700112300000|2023-11-16 05:25:00|5984.3|5982.5|5982.5|5980.7|5984.8|5983|5982.5|5980.7|139
1700112600000|2023-11-16 05:30:00|5982.6|5980.8|5983.1|5981.3|5984.5|5982.7|5982.4|5980.6|114
1700112900000|2023-11-16 05:35:00|5982.8|5981|5983.7|5981.9|5984.8|5982.6|5982.4|5980.6|140
1700113200000|2023-11-16 05:40:00|5983.8|5982|5984|5981|5984.4|5982|5982.8|5980.6|127
1700113500000|2023-11-16 05:45:00|5983.9|5980.9|5983.2|5981.4|5984|5982.1|5982.1|5980.3|115
1700113800000|2023-11-16 05:50:00|5983.3|5981.5|5982.7|5980.9|5983.4|5981.6|5981.3|5979.5|107
1700114100000|2023-11-16 05:55:00|5982.6|5980.8|5984.7|5982.9|5985.1|5983.3|5982.5|5980.7|111
1700114400000|2023-11-16 06:00:00|5984.8|5983|5987.3|5985.5|5987.6|5985.8|5984.6|5982.8|164
1700114700000|2023-11-16 06:05:00|5987.2|5985.4|5986.1|5984.3|5988|5986.1|5986.1|5984.3|98
1700115000000|2023-11-16 06:10:00|5986.2|5984.4|5986.8|5985|5986.8|5985|5984.8|5983|111
1700115300000|2023-11-16 06:15:00|5986.7|5984.9|5985.2|5983.4|5987.3|5985.5|5985|5983.2|127
1700115600000|2023-11-16 06:20:00|5985.3|5983.5|5986|5984.2|5987|5985.2|5984.5|5982.7|145
1700115900000|2023-11-16 06:25:00|5985.9|5984.1|5986.4|5984.6|5988.2|5986.4|5985.5|5983.7|144
1700116200000|2023-11-16 06:30:00|5986.5|5984.7|5985.2|5983.4|5986.6|5984.8|5984.8|5983|111
1700116500000|2023-11-16 06:35:00|5985.1|5983.3|5985.4|5983.6|5986.4|5984.6|5984.9|5983.1|110
1700116800000|2023-11-16 06:40:00|5985.2|5983.4|5988.1|5986.3|5988.4|5986.6|5985|5983.2|101
1700117100000|2023-11-16 06:45:00|5988|5986.2|5987.5|5985.7|5988.4|5986.6|5986.9|5985.1|105
1700117400000|2023-11-16 06:50:00|5987.4|5985.6|5988.3|5986.5|5988.7|5986.9|5987.1|5985.3|125
1700117700000|2023-11-16 06:55:00|5988.4|5986.6|5988.4|5986.6|5989.3|5987.5|5987.9|5986.1|118
1700118000000|2023-11-16 07:00:00|5988.5|5986.7|5990.1|5988.3|5991.4|5989.6|5987.7|5985.9|194
1700118300000|2023-11-16 07:05:00|5990|5988.2|5986.3|5984.5|5990.4|5988.6|5984.8|5983|195
1700118600000|2023-11-16 07:10:00|5986.1|5984.3|5986|5984.2|5987|5985.2|5985.2|5983.3|169
1700118900000|2023-11-16 07:15:00|5985.9|5984.1|5982|5980.2|5986|5984.2|5982|5980.2|165
1700119200000|2023-11-16 07:20:00|5981.9|5980.1|5983.3|5981.5|5983.8|5982|5981.2|5979.4|143
1700119500000|2023-11-16 07:25:00|5983.4|5981.6|5981.4|5978.4|5984|5982.2|5980.2|5978.2|206
1700119800000|2023-11-16 07:30:00|5981.3|5978.3|5980.3|5978.5|5981.7|5979.5|5977.6|5975.8|215
1700120100000|2023-11-16 07:35:00|5980.2|5978.4|5979.4|5977.6|5980.2|5978.4|5978.7|5976.9|144
1700120400000|2023-11-16 07:40:00|5979.6|5977.8|5983.4|5981.6|5984.3|5982.5|5978.7|5976.9|151
1700120700000|2023-11-16 07:45:00|5983.5|5981.7|5983|5981.2|5985.7|5983.9|5982.7|5980.9|196
1700121000000|2023-11-16 07:50:00|5982.9|5981.1|5982.6|5980.8|5986.3|5984.5|5982.3|5980.5|159
1700121300000|2023-11-16 07:55:00|5982.5|5980.7|5982.7|5980.9|5983.7|5981.9|5981.9|5980.1|241
1700121600000|2023-11-16 08:00:00|5982.3|5980.5|5981.4|5979.6|5983.8|5982|5980|5978.2|298
1700121900000|2023-11-16 08:05:00|5981.3|5979.5|5979.9|5978.1|5981.5|5979.7|5978.2|5976.4|280
1700122200000|2023-11-16 08:10:00|5979.8|5978|5979.3|5977.5|5980.8|5979|5978|5976.2|288
1700122500000|2023-11-16 08:15:00|5979.4|5977.6|5979.5|5977.7|5980.9|5979.1|5978.8|5977|199
1700122800000|2023-11-16 08:20:00|5979.6|5977.8|5982.6|5980.8|5983.6|5981.8|5979.1|5977.3|244
1700123100000|2023-11-16 08:25:00|5982.8|5981|5986.1|5984.3|5986.9|5985.1|5981.4|5979.6|228
1700123400000|2023-11-16 08:30:00|5986|5984.2|5986|5984.2|5987.5|5985.7|5983.6|5981.8|208
1700123700000|2023-11-16 08:35:00|5985.9|5984.1|5989.8|5988|5990.7|5988.3|5985.6|5983.8|234
1700124000000|2023-11-16 08:40:00|5989.7|5987.9|5990.9|5989.1|5994.9|5991.9|5989.3|5987|291
1700124300000|2023-11-16 08:45:00|5991.3|5988.3|5994.5|5992.7|5994.6|5992.8|5990.6|5988.3|241
1700124600000|2023-11-16 08:50:00|5994.4|5992.6|5996.9|5995.1|5998.5|5996.1|5994.2|5992|310
1700124900000|2023-11-16 08:55:00|5997|5995.2|5998.3|5996.5|5999.1|5997.3|5997|5995.2|189
1700125200000|2023-11-16 09:00:00|5998.4|5996.6|5998.9|5997.1|6000.3|5998.5|5997.5|5995.7|198
1700125500000|2023-11-16 09:05:00|5998.8|5997|5999.8|5998|5999.9|5998.1|5996.4|5994.6|186
1700125800000|2023-11-16 09:10:00|5999.7|5997.9|6001.6|5999.8|6001.7|5999.9|5998.4|5996.6|192
1700126100000|2023-11-16 09:15:00|6001.4|5999.6|6003.3|6001.5|6003.7|6001.9|6001.3|5999.5|186
1700126400000|2023-11-16 09:20:00|6003.2|6001.4|6003.9|6002.1|6005.8|6004|6002.6|6000.8|168
1700126700000|2023-11-16 09:25:00|6004|6002.2|6004.3|6002.5|6005.1|6003.3|6003.8|6002|113
1700127000000|2023-11-16 09:30:00|6004.1|6002.3|6000.8|5999|6004.1|6002.3|6000.8|5999|220
1700127300000|2023-11-16 09:35:00|6000.5|5998.7|5997.7|5995.9|6000.5|5998.7|5996.6|5994.8|177
1700127600000|2023-11-16 09:40:00|5997.6|5995.8|5998.2|5996.4|5998.9|5997.1|5997.4|5995.6|139
1700127900000|2023-11-16 09:45:00|5998.1|5996.3|5998.4|5996.6|5999.2|5997.4|5997.7|5995.9|118
1700128200000|2023-11-16 09:50:00|5998.6|5996.8|5998.8|5997|5999.3|5997.5|5998.1|5996.3|186
1700128500000|2023-11-16 09:55:00|5998.6|5996.8|5999.6|5997.8|6000.2|5998.4|5997.9|5996.1|170
1700128800000|2023-11-16 10:00:00|5999.5|5997.7|6001.1|5999.3|6001.4|5999.6|5999.1|5997.3|147
1700129100000|2023-11-16 10:05:00|6001.2|5999.4|5999.5|5997.7|6001.5|5999.7|5999.1|5997.3|206
1700129400000|2023-11-16 10:10:00|5999.7|5997.9|5997.6|5995.8|5999.7|5997.9|5997.3|5995.5|118
1700129700000|2023-11-16 10:15:00|5997.5|5995.7|5998.3|5996.5|5999|5997.2|5996.9|5995.1|117
1700130000000|2023-11-16 10:20:00|5998.2|5996.4|5998.1|5996.3|5998.5|5996.7|5995.9|5994.1|85
1700130300000|2023-11-16 10:25:00|5998|5996.2|5997.5|5995.7|5999.6|5997.8|5996.9|5995.1|139
1700130600000|2023-11-16 10:30:00|5997.6|5995.8|5996.1|5993.1|5997.6|5995.8|5995|5992.5|124
1700130900000|2023-11-16 10:35:00|5996|5993|5989.8|5988|5996.1|5993.1|5989.8|5988|213
1700131200000|2023-11-16 10:40:00|5990.1|5988.3|5994.2|5992.4|5994.8|5993|5990|5988|176
1700131500000|2023-11-16 10:45:00|5994.4|5992.6|5995.6|5993.8|5995.9|5994.1|5994.3|5992.5|181
1700131800000|2023-11-16 10:50:00|5995.7|5993.9|5995.9|5994.1|5997.6|5995.8|5995.7|5993.9|149
1700132100000|2023-11-16 10:55:00|5996|5994.2|5994.7|5992.9|5996.3|5994.5|5993.4|5991.6|174
1700132400000|2023-11-16 11:00:00|5994.8|5993|5997|5995.2|5997.1|5995.3|5994.2|5992.4|146
1700132700000|2023-11-16 11:05:00|5996.9|5995.1|5995.5|5993.7|5997.8|5996|5995.1|5993.3|143
1700133000000|2023-11-16 11:10:00|5995.4|5993.6|5993.9|5992.1|5995.7|5993.9|5993.7|5991.5|182
1700133300000|2023-11-16 11:15:00|5993.8|5992|5994.1|5992.3|5994.6|5992.3|5992.1|5989.8|137
1700133600000|2023-11-16 11:20:00|5993.9|5992.1|5995.8|5994|5997.2|5995.3|5993.6|5991.8|145
1700133900000|2023-11-16 11:25:00|5995.9|5994.1|5995.8|5994|5996.8|5995|5995.6|5993.8|107
1700134200000|2023-11-16 11:30:00|5995.9|5994.1|5995.3|5993.5|5996.3|5994.5|5994.9|5993.1|97
1700134500000|2023-11-16 11:35:00|5995.2|5993.4|5994.5|5992.7|5995.3|5993.5|5993.2|5991.4|110
1700134800000|2023-11-16 11:40:00|5994.6|5992.8|5991.4|5989.6|5995.3|5993.5|5990.3|5988.5|112
1700135100000|2023-11-16 11:45:00|5991.5|5989.7|5991.3|5989.5|5992.6|5990.8|5990.7|5988.9|141
1700135400000|2023-11-16 11:50:00|5991.4|5989.6|5991.7|5989.9|5991.8|5990|5990.2|5988.4|105
1700135700000|2023-11-16 11:55:00|5991.6|5989.8|5991.9|5990.1|5992.6|5990.8|5991.1|5989.3|109
1700136000000|2023-11-16 12:00:00|5991.8|5990|5988.7|5986.9|5991.9|5990.1|5987.8|5986|180
1700136300000|2023-11-16 12:05:00|5988.6|5986.8|5985.3|5983.5|5989|5987.2|5984.8|5983|192
1700136600000|2023-11-16 12:10:00|5985.4|5983.6|5984.3|5982.5|5985.4|5983.6|5981.4|5979.6|175
1700136900000|2023-11-16 12:15:00|5983.9|5982.1|5977.2|5974.2|5984.5|5982.7|5975.7|5972.7|242
1700137200000|2023-11-16 12:20:00|5977.1|5974.1|5975|5973.2|5977.2|5974.6|5972.8|5970.6|251
1700137500000|2023-11-16 12:25:00|5974.9|5973.1|5975.4|5973.6|5976.9|5975.1|5974.7|5972.9|208
1700137800000|2023-11-16 12:30:00|5975.3|5973.5|5978.8|5977|5979.9|5978.1|5974.8|5973|204
1700138100000|2023-11-16 12:35:00|5979.1|5977.3|5978.2|5976.4|5980|5978.2|5977.9|5976.1|145
1700138400000|2023-11-16 12:40:00|5977.9|5976.1|5977.3|5975.5|5978.8|5977|5976|5974.2|162
1700138700000|2023-11-16 12:45:00|5977.2|5975.4|5979.3|5977.5|5979.8|5978|5976.8|5975|188
1700139000000|2023-11-16 12:50:00|5979.5|5977.7|5978.3|5976.5|5980.5|5978.7|5976.9|5975.1|179
1700139300000|2023-11-16 12:55:00|5978.2|5976.4|5979|5977.2|5979.9|5978.1|5977.8|5976|195
1700139600000|2023-11-16 13:00:00|5979.1|5977.3|5982.4|5980.6|5982.5|5980.7|5978.8|5977|223
1700139900000|2023-11-16 13:05:00|5982.3|5980.5|5982.4|5980.6|5983.5|5981.7|5981.4|5979.6|190
1700140200000|2023-11-16 13:10:00|5982.3|5980.5|5980.9|5979.1|5983.2|5981.4|5980.1|5978.3|147
1700140500000|2023-11-16 13:15:00|5981|5979.2|5983.5|5981.7|5983.9|5982.1|5980.9|5979.1|218
1700140800000|2023-11-16 13:20:00|5983.4|5981.6|5987.2|5985.4|5987.5|5985.7|5983.1|5981.3|307
1700141100000|2023-11-16 13:25:00|5987.1|5985.3|5988.2|5984.2|5989.1|5985.3|5984.4|5982.6|225
1700141400000|2023-11-16 13:30:00|5989.2|5983.4|5997.8|5994.2|6000.7|5995.9|5989.1|5983.3|951
1700141700000|2023-11-16 13:35:00|5997.9|5994.3|6004.7|6001.1|6005.1|6001.5|5995.6|5992|775
1700142000000|2023-11-16 13:40:00|6004.8|6001.2|6005.1|6001.5|6005.9|6002.3|6001.8|5998.2|603
1700142300000|2023-11-16 13:45:00|6004.4|6002.6|6011.6|6009.8|6013.4|6011.6|6004.1|6002.3|455
1700142600000|2023-11-16 13:50:00|6011.7|6009.9|6008.9|6007.1|6013.5|6011.7|6008|6006.2|329
1700142900000|2023-11-16 13:55:00|6008.6|6006.8|6013|6011.2|6013|6011.2|6008|6006.2|356
1700143200000|2023-11-16 14:00:00|6012.9|6011.1|6007.3|6005.5|6013.1|6011.3|6007.3|6005.5|384
1700143500000|2023-11-16 14:05:00|6007.4|6005.6|6005.1|6003.3|6008.3|6006.5|6003.5|6001.7|313
1700143800000|2023-11-16 14:10:00|6005|6003.2|6005|6002|6007.7|6005.9|6004.3|6001.3|248
1700144100000|2023-11-16 14:15:00|6004.9|6001.9|5997.9|5996.1|6008.1|6006.3|5997.3|5995.5|482
1700144400000|2023-11-16 14:20:00|5997.8|5996|5995.4|5993.6|5999|5997.2|5995.3|5993.5|373
1700144700000|2023-11-16 14:25:00|5995.3|5993.5|5994.3|5992.5|5995.3|5993.5|5991.9|5990.1|384
1700145000000|2023-11-16 14:30:00|5994.4|5992.6|5999.4|5997.6|6000.4|5998.6|5993.9|5992.1|382
1700145300000|2023-11-16 14:35:00|5999.5|5997.7|6000.4|5998.6|6001.3|5999.5|5997.4|5995.6|349
1700145600000|2023-11-16 14:40:00|6000.3|5998.5|6003|6001.2|6004.8|6003|5997|5995.2|405
1700145900000|2023-11-16 14:45:00|6003.3|6001.5|6005.2|6003.4|6008.1|6006.3|6001.7|5999.9|400
1700146200000|2023-11-16 14:50:00|6005.3|6003.5|6005.5|6003.7|6006.7|6004.9|6003.3|6001.5|401
1700146500000|2023-11-16 14:55:00|6005.6|6003.8|6004.7|6001.7|6006.4|6004.6|6003.8|6001.6|319
1700146800000|2023-11-16 15:00:00|6004.6|6001.6|6001.8|6000|6007.1|6005.3|6001.8|6000|421
1700147100000|2023-11-16 15:05:00|6001.7|5999.9|6003.7|6001.9|6007.9|6006.1|6001.1|5999.3|419
1700147400000|2023-11-16 15:10:00|6003.6|6001.8|6002.3|6000.5|6005.7|6003.9|5998.9|5997.1|430
1700147700000|2023-11-16 15:15:00|6002.1|6000.3|6000.4|5998.6|6003.7|6001.9|5999.9|5998.1|375
1700148000000|2023-11-16 15:20:00|6000.6|5998.8|6008.5|6006.7|6008.5|6006.7|6000.5|5998.7|428
1700148300000|2023-11-16 15:25:00|6008.6|6006.8|6008.4|6006.6|6010.8|6009|6007|6005.2|376
1700148600000|2023-11-16 15:30:00|6008.3|6006.5|6007.9|6006.1|6011.6|6009.8|6007.2|6005.4|372
1700148900000|2023-11-16 15:35:00|6008|6006.2|6006.7|6004.9|6008.7|6006.9|6005.7|6003.9|328
1700149200000|2023-11-16 15:40:00|6006.4|6004.6|5995.7|5993.9|6006.6|6004.8|5995.7|5993.9|380
1700149500000|2023-11-16 15:45:00|5995.8|5994|5997.7|5995.9|5998.3|5996.5|5994.6|5992.8|401
1700149800000|2023-11-16 15:50:00|5997.6|5995.8|5994.3|5992.5|5997.6|5995.8|5993.7|5991.9|358
1700150100000|2023-11-16 15:55:00|5994.5|5992.7|5996.8|5995|5997.1|5995.3|5992.4|5990.6|425
1700150400000|2023-11-16 16:00:00|5996.7|5994.9|5999.9|5998.1|6001|5999.2|5995.6|5993.8|430
1700150700000|2023-11-16 16:05:00|5999.8|5998|6000.7|5998.9|6001.9|6000.1|5997.5|5995.7|240
1700151000000|2023-11-16 16:10:00|6000.8|5999|5998.9|5997.1|6001.6|5999.8|5996.5|5994.7|289
1700151300000|2023-11-16 16:15:00|5999|5997.2|5993|5991.2|5999|5997.2|5992.9|5991.1|256
1700151600000|2023-11-16 16:20:00|5992.8|5991|5987.3|5985.5|5993.5|5991.7|5987|5985.2|248
1700151900000|2023-11-16 16:25:00|5987.2|5985.4|5979.2|5977.4|5987.4|5985.6|5977.3|5975.5|379
1700152200000|2023-11-16 16:30:00|5979.3|5977.5|5980.6|5978.8|5981.2|5979.4|5976.8|5975|309
1700152500000|2023-11-16 16:35:00|5980.7|5978.9|5980.7|5978.9|5981.6|5979.8|5979.2|5977.4|285
1700152800000|2023-11-16 16:40:00|5980.8|5979|5977.4|5975.6|5982.4|5980.6|5976.9|5975.1|259
1700153100000|2023-11-16 16:45:00|5977.5|5975.7|5979.4|5977.6|5980.4|5978.6|5977.4|5975.6|297
1700153400000|2023-11-16 16:50:00|5979.3|5977.5|5976.7|5974.9|5981.4|5979.6|5976.5|5974.7|288
1700153700000|2023-11-16 16:55:00|5976.5|5974.7|5977.6|5975.8|5977.8|5976|5975.2|5973.4|233
1700154000000|2023-11-16 17:00:00|5977.7|5975.9|5976.3|5974.5|5978.7|5976.9|5976.2|5974.4|230
1700154300000|2023-11-16 17:05:00|5976.6|5974.8|5979.8|5978|5980|5978.2|5976.3|5974.5|247
1700154600000|2023-11-16 17:10:00|5979.9|5978.1|5983.3|5981.5|5983.6|5981.8|5979.3|5977.5|208
1700154900000|2023-11-16 17:15:00|5983.2|5981.4|5983.7|5981.9|5984.7|5982.9|5981.9|5980.1|221
1700155200000|2023-11-16 17:20:00|5983.8|5982|5982.1|5980.3|5984.2|5982.4|5981.9|5980.1|188
1700155500000|2023-11-16 17:25:00|5982|5980.2|5983.9|5982.1|5984.7|5982.9|5981.8|5980|146
1700155800000|2023-11-16 17:30:00|5984|5982.2|5983|5981.2|5984.6|5982.8|5982.3|5980.5|141
1700156100000|2023-11-16 17:35:00|5982.9|5981.1|5984.2|5982.4|5984.7|5982.9|5982.1|5980.3|143
1700156400000|2023-11-16 17:40:00|5984.1|5982.3|5985.9|5984.1|5986.8|5985|5984.1|5981.8|167
1700156700000|2023-11-16 17:45:00|5985.8|5984|5987.2|5985.4|5987.4|5985.6|5985.3|5983.5|153
1700157000000|2023-11-16 17:50:00|5987.3|5985.5|5985.3|5983.5|5987.4|5985.6|5984.5|5982.7|154
1700157300000|2023-11-16 17:55:00|5985.2|5983.4|5987.4|5984.4|5987.7|5985.1|5984.9|5983.1|129
1700157600000|2023-11-16 18:00:00|5987.5|5984.5|5988.2|5985.2|5989|5986.4|5987.4|5984.4|186
1700157900000|2023-11-16 18:05:00|5988.1|5985.1|5986.9|5985.1|5989.6|5987.2|5986.8|5984.6|205
1700158200000|2023-11-16 18:10:00|5987|5985.2|5988.4|5986.6|5988.4|5986.6|5987|5985.2|147
1700158500000|2023-11-16 18:15:00|5988.3|5986.5|5986.9|5985.1|5988.5|5986.7|5986.6|5984.8|124
1700158800000|2023-11-16 18:20:00|5986.8|5985|5986.4|5984.6|5986.9|5985.1|5985.4|5983.1|144
1700159100000|2023-11-16 18:25:00|5986.5|5984.7|5987.8|5986|5989.8|5987.8|5986.4|5984.6|176
1700159400000|2023-11-16 18:30:00|5987.9|5986.1|5988.3|5986.5|5989.2|5987.4|5987.8|5986|103
1700159700000|2023-11-16 18:35:00|5988.4|5986.6|5991|5989.2|5991.4|5989.6|5988.4|5986.6|131
1700160000000|2023-11-16 18:40:00|5990.7|5988.9|5990.6|5988.8|5991.4|5989.6|5990|5987.8|113
1700160300000|2023-11-16 18:45:00|5991.3|5988.3|5987|5985.2|5991.4|5989.2|5985.9|5983.9|158
1700160600000|2023-11-16 18:50:00|5987.1|5985.3|5990.9|5989.1|5991.5|5989.6|5987.1|5985.3|171
1700160900000|2023-11-16 18:55:00|5990.8|5989|5989.6|5987.8|5991.4|5989.6|5989.3|5987.5|129
1700161200000|2023-11-16 19:00:00|5989.7|5987.9|5989.3|5987.5|5989.9|5988.1|5987.9|5986.1|129
1700161500000|2023-11-16 19:05:00|5989.2|5987.4|5988|5986.2|5989.5|5987.7|5988|5986.2|108
1700161800000|2023-11-16 19:10:00|5988.3|5986.5|5986.7|5984.9|5988.5|5986.7|5985.5|5983.7|116
1700162100000|2023-11-16 19:15:00|5986.6|5984.8|5987.7|5985.9|5987.7|5985.9|5985.9|5984.1|119
1700162400000|2023-11-16 19:20:00|5987.8|5986|5986.8|5985|5988.2|5986.4|5986.5|5984.7|130
1700162700000|2023-11-16 19:25:00|5986.7|5984.9|5984.9|5983.1|5986.9|5985.1|5984.5|5982.7|145
1700163000000|2023-11-16 19:30:00|5985|5983.2|5986.3|5984.5|5987.4|5985.6|5985|5983.2|105
1700163300000|2023-11-16 19:35:00|5986.4|5984.6|5983.4|5981.6|5986.4|5984.6|5983.3|5981.5|138
1700163600000|2023-11-16 19:40:00|5983.3|5981.5|5979.9|5978.1|5983.4|5981.6|5979.6|5977.5|127
1700163900000|2023-11-16 19:45:00|5979.7|5977.9|5978.3|5976.5|5979.9|5978.1|5978|5976.2|132
1700164200000|2023-11-16 19:50:00|5978.4|5976.6|5976.6|5974.8|5978.7|5976.9|5976.4|5974.6|149
1700164500000|2023-11-16 19:55:00|5976.5|5974.7|5977.5|5975.7|5977.9|5976.1|5975.7|5973.9|201
1700164800000|2023-11-16 20:00:00|5977.6|5975.8|5977.9|5976.1|5979.4|5977.6|5977.3|5975.5|146
1700165100000|2023-11-16 20:05:00|5978|5976.2|5976.9|5975.1|5978.4|5976.6|5976.4|5974.6|140
1700165400000|2023-11-16 20:10:00|5976.8|5975|5974.8|5973|5978.5|5976.7|5974.8|5973|140
1700165700000|2023-11-16 20:15:00|5974.7|5972.9|5973.6|5971.8|5974.7|5972.9|5973.4|5971.6|132
1700166000000|2023-11-16 20:20:00|5973.5|5971.7|5971.9|5970.1|5973.8|5972|5971.7|5969.9|128
1700166300000|2023-11-16 20:25:00|5972|5970.2|5966.6|5964.8|5972|5970.2|5966.6|5964.8|128
1700166600000|2023-11-16 20:30:00|5966.5|5964.7|5966|5964.2|5968.1|5966.3|5965.3|5963.5|124
1700166900000|2023-11-16 20:35:00|5966.2|5964.4|5966.1|5964.3|5967.2|5965.4|5965.5|5963.7|145
1700167200000|2023-11-16 20:40:00|5966.2|5964.4|5967|5965.2|5967.1|5965.3|5964.5|5962.7|117
1700167500000|2023-11-16 20:45:00|5966.7|5964.9|5967.9|5966.1|5968.6|5966.7|5966.7|5964.9|102
1700167800000|2023-11-16 20:50:00|5968|5966.2|5968|5965|5969.5|5967.2|5967.4|5965|218
1700168100000|2023-11-16 20:55:00|5967.8|5964.8|5967.2|5965.4|5968|5965.7|5966.4|5964.6|167
1700168400000|2023-11-16 21:00:00|5967.8|5964.8|5966.5|5964.7|5968.1|5965.7|5966.4|5963.7|141
1700168700000|2023-11-16 21:05:00|5966.6|5964.8|5968|5966.2|5968.2|5966.4|5966.5|5964.4|102
1700169000000|2023-11-16 21:10:00|5968.1|5966.3|5969|5967.2|5969.6|5967.2|5968|5965.9|96
1700169300000|2023-11-16 21:15:00|5968.9|5967.1|5970.1|5968.3|5970.6|5968.8|5968.7|5966.9|88
1700169600000|2023-11-16 21:20:00|5970|5968.2|5970.7|5968.9|5970.9|5969.1|5969.8|5968|70
1700169900000|2023-11-16 21:25:00|5970.6|5968.8|5970|5968.2|5970.6|5968.8|5969.8|5968|46
1700170200000|2023-11-16 21:30:00|5970.8|5967.2|5971.4|5967.8|5971.5|5967.9|5970.5|5966.9|90
1700170500000|2023-11-16 21:35:00|5971.5|5967.9|5971.9|5968.3|5972|5968.4|5970.8|5967.2|55
1700170800000|2023-11-16 21:40:00|5972.5|5967.7|5973|5968.2|5973.6|5969.9|5970.9|5966.5|199
1700171100000|2023-11-16 21:45:00|5972|5969|5972.4|5969.4|5972.8|5970.1|5971.7|5969|115
1700171400000|2023-11-16 21:50:00|5972.5|5969.5|5973.1|5970.1|5973.3|5970.7|5972.3|5969.4|108
1700171700000|2023-11-16 21:55:00|5974|5969.2|5973.2|5968.1|5974|5969.2|5973|5968.1|123
1700172000000|2023-11-16 22:00:00|5975.3|5967.4|5978.6|5972.8|5978.8|5973|5975.3|5967.4|24
1700172300000|2023-11-16 22:05:00|5980.3|5974.5|5973.3|5967.5|5980.9|5975.1|5972.5|5966.7|118
1700172600000|2023-11-16 22:10:00|5973.4|5967.6|5973.8|5968|5974.5|5968.7|5973.3|5967.5|19
1700172900000|2023-11-16 22:15:00|5973.9|5968.1|5970.7|5964.9|5973.9|5968.1|5970.5|5964.7|112
1700173200000|2023-11-16 22:20:00|5970.6|5964.8|5972.2|5966.4|5974.7|5968.9|5970.5|5964.7|157
1700173500000|2023-11-16 22:25:00|5972.3|5966.5|5973.1|5967.3|5973.5|5967.7|5972|5966.2|112
1700173800000|2023-11-16 22:30:00|5973.2|5967.4|5972.4|5966.6|5973.3|5967.5|5971.4|5965.6|452
1700174100000|2023-11-16 22:35:00|5972.5|5966.7|5973.1|5967.3|5973.3|5967.5|5971.8|5966|1131
1700174400000|2023-11-16 22:40:00|5973|5967.2|5972.4|5966.6|5973.8|5968|5971.6|5965.8|231
1700174700000|2023-11-16 22:45:00|5972.5|5966.7|5975.2|5969.4|5975.3|5969.5|5972.2|5966.4|173
1700175000000|2023-11-16 22:50:00|5975.3|5969.5|5974.2|5968.4|5975.3|5969.5|5973.2|5967.4|98
1700175300000|2023-11-16 22:55:00|5974.3|5968.5|5972.4|5966.7|5976.2|5970.4|5972.3|5966.6|385
1700175600000|2023-11-16 23:00:00|5972.5|5966.6|5972.2|5967.4|5973.3|5968.5|5972.2|5966.4|92
1700175900000|2023-11-16 23:05:00|5971.3|5968.3|5971.4|5968.4|5971.5|5968.5|5970.4|5967.4|47
1700176200000|2023-11-16 23:10:00|5971.5|5968.5|5970.2|5967.2|5971.5|5968.8|5969.9|5966.9|61
1700176500000|2023-11-16 23:15:00|5970.1|5967.1|5967.6|5965.8|5970.3|5967.7|5967.5|5965|82
1700176800000|2023-11-16 23:20:00|5968.2|5965.2|5968.1|5966.3|5969.1|5966.6|5967|5964.6|58
1700177100000|2023-11-16 23:25:00|5968.2|5966.4|5968.4|5966.6|5968.8|5966.7|5967.8|5965.7|40
1700177400000|2023-11-16 23:30:00|5968.3|5966.5|5968.3|5966.5|5968.4|5966.6|5967.7|5965.9|34
1700177700000|2023-11-16 23:35:00|5968.4|5966.6|5967.1|5965.3|5968.5|5966.6|5966.4|5964.6|54
1700178000000|2023-11-16 23:40:00|5967|5965.2|5967.6|5964.6|5968.1|5965.7|5967|5964.3|53
1700178300000|2023-11-16 23:45:00|5967.5|5964.5|5967.7|5965.9|5968.5|5966|5966.8|5964.2|45
1700178600000|2023-11-16 23:50:00|5967.6|5965.8|5966.8|5965|5967.9|5965.9|5966.8|5964.4|46
1700178900000|2023-11-16 23:55:00|5966.9|5965.1|5965.6|5963.8|5966.9|5965.1|5965.2|5963.4|65
1700179200000|2023-11-17 00:00:00|5965.5|5963.7|5967.9|5966.1|5968|5966.2|5965.4|5963.6|99
1700179500000|2023-11-17 00:05:00|5968|5966.2|5965.8|5964|5968.9|5966.9|5965.6|5963.8|99
1700179800000|2023-11-17 00:10:00|5965.7|5963.9|5964.2|5962.4|5965.9|5964.1|5963.5|5961.7|176
1700180100000|2023-11-17 00:15:00|5964.1|5962.3|5960.9|5959.1|5964.2|5962.4|5959.3|5957.5|178
1700180400000|2023-11-17 00:20:00|5960.4|5958.6|5958.4|5956.6|5960.4|5958.6|5958.1|5956.3|120
1700180700000|2023-11-17 00:25:00|5958.5|5956.7|5961.6|5959.8|5961.8|5960|5958.5|5956.7|117
1700181000000|2023-11-17 00:30:00|5961.5|5959.7|5962.9|5961.1|5964|5962.1|5961.1|5959.3|139
1700181300000|2023-11-17 00:35:00|5963|5961.2|5963.9|5962.1|5966|5963.7|5963|5961.2|131
1700181600000|2023-11-17 00:40:00|5964|5962.2|5963.8|5962|5964.4|5962.6|5963.6|5961.8|65
1700181900000|2023-11-17 00:45:00|5963.9|5962.1|5962.9|5961.1|5964|5962.2|5961.3|5959.5|72
1700182200000|2023-11-17 00:50:00|5963.2|5961.4|5966.4|5964.6|5967.3|5965.5|5963.2|5961.4|109
1700182500000|2023-11-17 00:55:00|5966.5|5964.7|5965.1|5963.3|5967|5965.2|5963.5|5961.7|214
1700182800000|2023-11-17 01:00:00|5965.3|5963.5|5967.6|5965.8|5969.6|5967.8|5965.2|5963.4|188
1700183100000|2023-11-17 01:05:00|5967.8|5966|5962.2|5960.4|5967.9|5966.1|5961.3|5959.5|214
1700183400000|2023-11-17 01:10:00|5962.3|5960.5|5961.1|5959.3|5964.6|5962.7|5960.9|5959|200
1700183700000|2023-11-17 01:15:00|5960.9|5959.1|5959.4|5957.6|5962.8|5960.3|5959.2|5957.4|210
1700184000000|2023-11-17 01:20:00|5959.5|5957.7|5961.7|5959.9|5961.7|5959.9|5959.3|5957.5|177
1700184300000|2023-11-17 01:25:00|5961.6|5959.8|5960.2|5958.4|5961.8|5960|5960.1|5958.3|121
1700184600000|2023-11-17 01:30:00|5960.1|5958.3|5959.5|5957.7|5961.8|5960|5956.8|5954.3|258
1700184900000|2023-11-17 01:35:00|5959.7|5957.9|5959.3|5957.5|5960.3|5958.3|5958.7|5956.6|248
1700185200000|2023-11-17 01:40:00|5959.2|5957.4|5959.2|5957.4|5961|5959.2|5957.9|5956.1|179
1700185500000|2023-11-17 01:45:00|5959.3|5957.5|5958.6|5956.8|5959.7|5957.9|5958.2|5956.4|163
1700185800000|2023-11-17 01:50:00|5958.7|5956.9|5957.8|5954.8|5959.4|5957.6|5957.2|5954.8|162
1700186100000|2023-11-17 01:55:00|5957.7|5954.7|5956.9|5955.1|5957.8|5955.1|5955.3|5953.5|147
1700186400000|2023-11-17 02:00:00|5956.8|5955|5962|5960.2|5962|5960.2|5956.2|5954.4|143
1700186700000|2023-11-17 02:05:00|5962.1|5960.3|5959.3|5957.5|5962.8|5961|5958.3|5956.5|197
1700187000000|2023-11-17 02:10:00|5959.4|5957.6|5957.2|5955.4|5959.4|5957.6|5955.2|5953.4|185
1700187300000|2023-11-17 02:15:00|5957.1|5955.3|5956.3|5954.5|5957.1|5955.3|5954|5951.6|179
1700187600000|2023-11-17 02:20:00|5956.4|5954.6|5956.5|5954.7|5957.1|5955.3|5954.2|5952.3|155
1700187900000|2023-11-17 02:25:00|5956.4|5954.6|5956.3|5954.5|5956.6|5954.8|5954.1|5952.3|110
1700188200000|2023-11-17 02:30:00|5956.2|5954.4|5954.5|5952.7|5956.3|5954.5|5953.8|5952|133
1700188500000|2023-11-17 02:35:00|5954.4|5952.6|5954.4|5952.6|5955.5|5953.7|5954.3|5952.5|127
1700188800000|2023-11-17 02:40:00|5954.3|5952.5|5951.2|5949.4|5954.3|5952.5|5948.3|5946.5|211
1700189100000|2023-11-17 02:45:00|5951.3|5949.5|5954.7|5952.9|5955|5953.2|5951.3|5948.8|145
1700189400000|2023-11-17 02:50:00|5954.6|5952.8|5957.4|5955.6|5957.4|5955.6|5954.3|5952.5|141
1700189700000|2023-11-17 02:55:00|5957.5|5955.7|5958.7|5956.9|5959.3|5957.2|5955.8|5954|115
1700190000000|2023-11-17 03:00:00|5958.6|5956.8|5957.6|5955.8|5959.7|5957.7|5957.1|5955.3|173
1700190300000|2023-11-17 03:05:00|5957.5|5955.7|5955.6|5953.8|5957.7|5955.9|5955.6|5953.8|106
1700190600000|2023-11-17 03:10:00|5956.3|5953.3|5958.1|5956.3|5958.6|5956.8|5956|5953.2|120
1700190900000|2023-11-17 03:15:00|5958|5956.2|5959.1|5957.3|5960|5958.2|5956.9|5955.1|153
1700191200000|2023-11-17 03:20:00|5959.2|5957.4|5957.6|5955.8|5959.9|5958.1|5957.6|5955.7|147
1700191500000|2023-11-17 03:25:00|5956.9|5955.1|5959.4|5957.6|5959.5|5957.7|5955.9|5954.1|108
1700191800000|2023-11-17 03:30:00|5959.5|5957.7|5960.9|5959.1|5961.9|5960.1|5959.4|5957.6|125
1700192100000|2023-11-17 03:35:00|5961|5959.2|5962.8|5961|5962.8|5961|5960.9|5959.1|103
1700192400000|2023-11-17 03:40:00|5962.7|5960.9|5960.4|5958.6|5962.7|5960.9|5960.3|5958.5|75
1700192700000|2023-11-17 03:45:00|5960.5|5958.7|5961.1|5959.3|5961.8|5960|5960.4|5958.6|74
1700193000000|2023-11-17 03:50:00|5961.2|5959.4|5960.4|5958.6|5962.1|5960|5960.3|5958.5|82
1700193300000|2023-11-17 03:55:00|5960.7|5958.9|5960.3|5958.5|5960.7|5958.9|5959.7|5957.9|76
1700193600000|2023-11-17 04:00:00|5960.2|5958.4|5961.4|5959.6|5961.8|5960|5959.9|5958.1|83
1700193900000|2023-11-17 04:05:00|5961.3|5959.5|5960|5958.2|5961.4|5959.6|5959.4|5957.6|56
1700194200000|2023-11-17 04:10:00|5960.7|5958.9|5960.8|5959|5961.9|5960.1|5960.5|5958.7|81
1700194500000|2023-11-17 04:15:00|5960.7|5958.9|5959|5957.2|5961.4|5959.6|5959|5957.2|78
1700194800000|2023-11-17 04:20:00|5959.1|5957.3|5959.2|5957.4|5959.7|5957.9|5958.2|5956.4|82
1700195100000|2023-11-17 04:25:00|5959.1|5957.3|5959.2|5957.4|5960.6|5958.8|5959.1|5957.3|73
1700195400000|2023-11-17 04:30:00|5959.1|5957.3|5959.1|5957.3|5960.4|5958.6|5958.9|5957.1|86
1700195700000|2023-11-17 04:35:00|5959.2|5957.4|5960.9|5959.1|5961|5959.2|5958.4|5956.6|61
1700196000000|2023-11-17 04:40:00|5961|5959.2|5961|5959.2|5961.1|5959.3|5959.3|5957.5|83
1700196300000|2023-11-17 04:45:00|5960.9|5959.1|5958.9|5957.1|5960.9|5959.1|5958.4|5956.5|86
1700196600000|2023-11-17 04:50:00|5959.2|5957.4|5960.4|5958.6|5960.6|5958.8|5958.9|5957.1|73
1700196900000|2023-11-17 04:55:00|5960.5|5958.7|5959.7|5957.9|5960.8|5959|5959.3|5957.5|73
1700197200000|2023-11-17 05:00:00|5959.8|5958|5957.9|5956.1|5960.2|5958|5957.7|5955.9|118
1700197500000|2023-11-17 05:05:00|5957.8|5956|5958.1|5956.3|5958.6|5956.8|5956.7|5954.9|101
1700197800000|2023-11-17 05:10:00|5958|5956.2|5956.3|5954.5|5958.8|5957|5956.3|5954.5|133
1700198100000|2023-11-17 05:15:00|5956.4|5954.6|5956.7|5954.9|5957.3|5955.5|5955.9|5954.1|120
1700198400000|2023-11-17 05:20:00|5956.6|5954.8|5954.9|5953.1|5957|5955.2|5954.5|5952.7|90
1700198700000|2023-11-17 05:25:00|5954.8|5953|5955.8|5954|5956.7|5954.9|5954.8|5953|108
1700199000000|2023-11-17 05:30:00|5955.9|5954.1|5955.8|5954|5957.1|5955.3|5955.2|5953.4|161
1700199300000|2023-11-17 05:35:00|5955.9|5954.1|5956.4|5954.6|5957|5955.2|5955.1|5953.3|119
1700199600000|2023-11-17 05:40:00|5956.5|5954.7|5957|5955.2|5957.4|5955.6|5956.4|5954.6|111
1700199900000|2023-11-17 05:45:00|5957.1|5955.3|5958.2|5956.4|5959|5957.2|5957.1|5955.3|74
1700200200000|2023-11-17 05:50:00|5958.3|5956.5|5958.3|5956.5|5959.5|5957.7|5958.2|5956.4|113
1700200500000|2023-11-17 05:55:00|5958.4|5956.6|5961.2|5959.4|5961.5|5959.7|5958.4|5956.6|128
1700200800000|2023-11-17 06:00:00|5961.3|5959.5|5961.2|5959.4|5961.5|5959.7|5960.7|5958.9|117
1700201100000|2023-11-17 06:05:00|5961.1|5959.3|5961.2|5959.4|5961.9|5960.1|5960.8|5959|116
1700201400000|2023-11-17 06:10:00|5961.3|5959.5|5960.9|5959.1|5961.4|5959.6|5959.3|5957.5|137
1700201700000|2023-11-17 06:15:00|5960.8|5959|5960.1|5958.3|5961.5|5959.7|5960|5958.2|139
1700202000000|2023-11-17 06:20:00|5960|5958.2|5958.8|5957|5960.6|5958.8|5958.8|5957|100
1700202300000|2023-11-17 06:25:00|5958.7|5956.9|5959.4|5957.6|5959.8|5958|5957.7|5955.9|117
1700202600000|2023-11-17 06:30:00|5959.3|5957.5|5959|5957.2|5960.6|5958.8|5959|5957.2|108
1700202900000|2023-11-17 06:35:00|5959.1|5957.3|5959.2|5957.4|5960.1|5958.3|5958.6|5956.8|98
1700203200000|2023-11-17 06:40:00|5959.1|5957.3|5957.3|5955.5|5959.1|5957.3|5957.1|5955.3|86
1700203500000|2023-11-17 06:45:00|5957.2|5955.4|5958.3|5956.5|5958.3|5956.5|5956.4|5954.6|88
1700203800000|2023-11-17 06:50:00|5958.4|5956.6|5957.3|5955.5|5958.5|5956.7|5956.3|5954.5|109
1700204100000|2023-11-17 06:55:00|5957.2|5955.4|5956.7|5954.9|5957.4|5955.6|5956.3|5954.5|102
1700204400000|2023-11-17 07:00:00|5956.6|5954.8|5949.1|5947.3|5956.6|5954.8|5948.8|5946.6|233
1700204700000|2023-11-17 07:05:00|5949|5947.2|5945.4|5943.6|5951.8|5950|5945.2|5943.4|215
1700205000000|2023-11-17 07:10:00|5945.3|5943.5|5946.5|5944.7|5947.6|5945.8|5941.3|5939.5|210
1700205300000|2023-11-17 07:15:00|5946.4|5944.6|5944.6|5942.8|5946.8|5945|5944.2|5942.4|145
1700205600000|2023-11-17 07:20:00|5944.7|5942.9|5946.4|5944.6|5946.4|5944.6|5944.3|5942.5|167
1700205900000|2023-11-17 07:25:00|5946.5|5944.7|5949.5|5947.7|5949.6|5947.8|5946.5|5944.7|171
1700206200000|2023-11-17 07:30:00|5949.6|5947.8|5949.4|5947.6|5951.1|5949.3|5947.4|5945.6|227
1700206500000|2023-11-17 07:35:00|5949.3|5947.5|5951.8|5950|5952.7|5950.9|5949|5947.2|288
1700206800000|2023-11-17 07:40:00|5951.9|5950.1|5947.1|5945.3|5952.2|5950.4|5947.1|5945.3|222
1700207100000|2023-11-17 07:45:00|5947.2|5945.4|5949.3|5947.5|5949.6|5947.8|5946.8|5945|168
1700207400000|2023-11-17 07:50:00|5949.2|5947.4|5951.9|5948.9|5952|5949.3|5948.8|5946.9|189
1700207700000|2023-11-17 07:55:00|5951.8|5948.8|5953.3|5951.5|5953.9|5951.6|5951.5|5948.8|218
1700208000000|2023-11-17 08:00:00|5953.4|5951.6|5953.9|5952.1|5955.9|5954.1|5951.6|5949.8|387
1700208300000|2023-11-17 08:05:00|5954|5952.2|5953.9|5952.1|5955|5953.2|5951.7|5949.9|325
1700208600000|2023-11-17 08:10:00|5953.7|5951.9|5952.2|5950.4|5954.4|5952.6|5950.8|5949|280
1700208900000|2023-11-17 08:15:00|5952.3|5950.5|5955.1|5953.3|5955.1|5953.3|5951|5949.2|312
1700209200000|2023-11-17 08:20:00|5955|5953.2|5957.1|5955.3|5957.1|5955.3|5954.4|5952.6|214
1700209500000|2023-11-17 08:25:00|5957.2|5955.4|5959.9|5958.1|5961.3|5959.5|5956.9|5955.1|224
1700209800000|2023-11-17 08:30:00|5959.8|5958|5966.7|5964.9|5967.2|5965.4|5958.5|5956.7|348
1700210100000|2023-11-17 08:35:00|5966.6|5964.8|5966.6|5964.8|5967.2|5965.4|5964.1|5962|369
1700210400000|2023-11-17 08:40:00|5966.5|5964.7|5965.9|5964.1|5966.8|5965|5964.8|5962.9|249
1700210700000|2023-11-17 08:45:00|5965.8|5964|5965.3|5963.5|5966.1|5964.3|5962.9|5961.1|280
1700211000000|2023-11-17 08:50:00|5965.4|5963.6|5968.4|5966.6|5969.7|5967.9|5963.5|5961.7|362
1700211300000|2023-11-17 08:55:00|5968.5|5966.7|5968|5966.2|5969.2|5967.4|5967.2|5965.4|290
1700211600000|2023-11-17 09:00:00|5968.1|5966.3|5970|5968.2|5970|5968.2|5966.8|5965|281
1700211900000|2023-11-17 09:05:00|5970.2|5968.4|5976.4|5974.6|5977.2|5975.4|5970.2|5968.4|346
1700212200000|2023-11-17 09:10:00|5976.3|5974.5|5979.7|5977.9|5980.3|5978.5|5975.4|5973.6|287
1700212500000|2023-11-17 09:15:00|5979.6|5977.8|5973.8|5972|5979.6|5977.8|5973.1|5971.3|255
1700212800000|2023-11-17 09:20:00|5973.7|5971.9|5971.5|5969.7|5973.9|5972.1|5970.9|5969.1|274
1700213100000|2023-11-17 09:25:00|5971.6|5969.8|5971.1|5969.3|5973|5971.1|5970.1|5968.3|246
1700213400000|2023-11-17 09:30:00|5971.2|5969.4|5971.8|5970|5973|5971.2|5970.3|5968.5|192
1700213700000|2023-11-17 09:35:00|5971.9|5970.1|5972.6|5970.8|5972.8|5971|5970.5|5968.7|204
1700214000000|2023-11-17 09:40:00|5972.5|5970.7|5974.7|5972.9|5975.7|5973.9|5972.3|5970.5|245
1700214300000|2023-11-17 09:45:00|5974.8|5973|5975.1|5973.3|5975.6|5973.8|5973.6|5971.8|246
1700214600000|2023-11-17 09:50:00|5975.2|5973.4|5976.1|5974.3|5976.3|5974.5|5973.1|5971.3|175
1700214900000|2023-11-17 09:55:00|5976|5974.2|5972.8|5971|5976|5974.2|5972|5970.2|187
1700215200000|2023-11-17 10:00:00|5972.7|5970.9|5976.8|5975|5977.6|5975.8|5972|5969.9|214
1700215500000|2023-11-17 10:05:00|5976.9|5975.1|5980.5|5978.7|5980.5|5978.7|5976.3|5974.5|257
1700215800000|2023-11-17 10:10:00|5980.6|5978.8|5985.4|5983.6|5985.8|5984|5979.6|5977.8|280
1700216100000|2023-11-17 10:15:00|5985.3|5983.5|5985.2|5983.4|5985.7|5983.9|5983.7|5981.9|221
1700216400000|2023-11-17 10:20:00|5985.3|5983.5|5993.6|5991.8|5995.8|5993.5|5984.9|5982.5|317
1700216700000|2023-11-17 10:25:00|5993.5|5991.7|5996.5|5994.7|5997.6|5995.8|5992|5990.2|243
1700217000000|2023-11-17 10:30:00|5996.4|5994.6|5993.7|5991.9|5996.4|5994.6|5991.9|5990.1|243
1700217300000|2023-11-17 10:35:00|5993.6|5991.8|5996.4|5994.6|5996.6|5994.8|5992|5990.2|196
1700217600000|2023-11-17 10:40:00|5996.5|5994.7|5997.8|5996|5998.4|5996.6|5996.2|5994.4|227
1700217900000|2023-11-17 10:45:00|5997.7|5995.9|5993.2|5991.4|5997.8|5996|5993|5991.2|314
1700218200000|2023-11-17 10:50:00|5993.1|5991.3|5994.8|5993|5995.3|5993.5|5992.4|5990.6|187
1700218500000|2023-11-17 10:55:00|5994.7|5992.9|5996.4|5994.6|5996.7|5994.9|5994.3|5992.5|192
1700218800000|2023-11-17 11:00:00|5996.2|5994.4|5992.1|5990.3|5996.6|5994.8|5991.1|5989.3|245
1700219100000|2023-11-17 11:05:00|5992|5990.2|5991.7|5989.9|5994.8|5993|5991.5|5989.7|213
1700219400000|2023-11-17 11:10:00|5991.6|5989.8|5993.5|5991.7|5995.8|5994|5991.5|5989.7|227
1700219700000|2023-11-17 11:15:00|5993.1|5991.3|5990.9|5989.1|5993.1|5991.3|5989.8|5988|233
1700220000000|2023-11-17 11:20:00|5990.4|5988.6|5987.2|5985.4|5990.4|5988.6|5986.9|5984.4|208
1700220300000|2023-11-17 11:25:00|5987.1|5985.3|5989.8|5988|5990.1|5988.3|5986.5|5984.7|197
1700220600000|2023-11-17 11:30:00|5989.7|5987.9|5986.6|5984.8|5990|5988.2|5986.6|5984.8|160
1700220900000|2023-11-17 11:35:00|5986.7|5984.9|5984.5|5982.7|5986.8|5985|5984.5|5982.7|233
1700221200000|2023-11-17 11:40:00|5984.4|5982.6|5982.4|5980.6|5984.4|5982.6|5982.1|5980.3|212
1700221500000|2023-11-17 11:45:00|5982.5|5980.7|5985.2|5983.4|5985.7|5983.9|5982.5|5980.7|181
1700221800000|2023-11-17 11:50:00|5984.9|5983.1|5982.7|5980.9|5985.5|5983.7|5982.7|5980.9|181
1700222100000|2023-11-17 11:55:00|5982.8|5981|5984.9|5983.1|5985|5983.2|5982.8|5981|148
1700222400000|2023-11-17 12:00:00|5984.8|5983|5983.8|5982|5984.9|5983.1|5982.4|5980.6|163
1700222700000|2023-11-17 12:05:00|5983.9|5982.1|5985.5|5983.7|5987|5985.2|5983.9|5982.1|170
1700223000000|2023-11-17 12:10:00|5985.6|5983.8|5983.3|5981.5|5985.6|5983.8|5982.7|5980.9|151
1700223300000|2023-11-17 12:15:00|5983.2|5981.4|5980.3|5977.3|5983.5|5981.7|5979.3|5977.3|226
1700223600000|2023-11-17 12:20:00|5980.4|5977.4|5978.3|5975.3|5980.4|5978|5976.3|5974.3|220
1700223900000|2023-11-17 12:25:00|5977.7|5975.9|5980.9|5979.1|5980.9|5979.1|5977.2|5974.8|173
1700224200000|2023-11-17 12:30:00|5981|5979.2|5982.4|5980.6|5983.7|5981.9|5980.7|5978.9|156
1700224500000|2023-11-17 12:35:00|5982.7|5980.9|5984.9|5983.1|5984.9|5983.1|5982|5980.2|133
1700224800000|2023-11-17 12:40:00|5985.4|5983.6|5987.9|5986.1|5988.7|5986.9|5984.9|5983.1|160
1700225100000|2023-11-17 12:45:00|5988|5986.2|5987.9|5986.1|5989.3|5987.5|5986.8|5985|203
1700225400000|2023-11-17 12:50:00|5987.8|5986|5986.3|5984.5|5988|5986.2|5984.5|5982.7|175
1700225700000|2023-11-17 12:55:00|5986.4|5984.6|5981.8|5980|5986.4|5984.6|5980.5|5978.7|227
1700226000000|2023-11-17 13:00:00|5981.9|5980.1|5982.5|5980.7|5982.5|5980.7|5979.2|5977.4|274
1700226300000|2023-11-17 13:05:00|5982.2|5980.4|5987.3|5985.5|5987.4|5985.6|5981.9|5980.1|277
1700226600000|2023-11-17 13:10:00|5987.2|5985.4|5987.8|5986|5988.3|5986.5|5984.8|5983|258
1700226900000|2023-11-17 13:15:00|5987.9|5986.1|5983.3|5981.5|5988.1|5986.3|5982.8|5981|260
1700227200000|2023-11-17 13:20:00|5983.2|5981.4|5982.2|5980.4|5984.6|5982.8|5980.5|5978.7|337
1700227500000|2023-11-17 13:25:00|5982.1|5980.3|5983.2|5980.2|5983.7|5981.7|5981.1|5979.3|255
1700227800000|2023-11-17 13:30:00|5983.1|5980.1|5983.5|5981.7|5984.7|5982.9|5978.9|5977.1|356
1700228100000|2023-11-17 13:35:00|5983.4|5981.6|5977.3|5975.5|5986|5984.2|5976.9|5975.1|464
1700228400000|2023-11-17 13:40:00|5977.2|5975.4|5975|5973.2|5977.3|5975.5|5972.8|5971|426
1700228700000|2023-11-17 13:45:00|5974.7|5972.9|5977|5975.2|5977.9|5976.1|5971.8|5970|347
1700229000000|2023-11-17 13:50:00|5977.1|5975.3|5972.3|5970.5|5977.5|5975.7|5972.2|5970.4|293
1700229300000|2023-11-17 13:55:00|5972|5970.2|5974.7|5972.9|5977.5|5975.7|5971.5|5969.7|353
1700229600000|2023-11-17 14:00:00|5974.6|5972.8|5982.4|5980.6|5982.9|5981.1|5974.4|5972.6|376
1700229900000|2023-11-17 14:05:00|5982.6|5980.8|5975.4|5973.6|5982.6|5980.8|5974.4|5972.6|338
1700230200000|2023-11-17 14:10:00|5975.5|5973.7|5974.6|5972.8|5976.1|5974.3|5971.6|5969.8|347
1700230500000|2023-11-17 14:15:00|5974.5|5972.7|5976.8|5975|5977|5975.2|5971.1|5969.3|296
1700230800000|2023-11-17 14:20:00|5976.7|5974.9|5978.7|5976.9|5979.4|5977.6|5974.7|5972.9|298
1700231100000|2023-11-17 14:25:00|5978.8|5977|5974|5972.2|5978.9|5977.1|5973.4|5971.6|292
1700231400000|2023-11-17 14:30:00|5974.2|5972.4|5977.6|5975.8|5980.5|5978.7|5973.9|5972.1|475
1700231700000|2023-11-17 14:35:00|5977.7|5975.9|5971.5|5969.7|5977.7|5975.9|5968.8|5967|449
1700232000000|2023-11-17 14:40:00|5971.4|5969.6|5972.3|5970.5|5972.9|5971.1|5968.7|5966.9|393
1700232300000|2023-11-17 14:45:00|5972.4|5970.6|5971.5|5969.7|5974.9|5973.1|5970.7|5968.9|349
1700232600000|2023-11-17 14:50:00|5971.4|5969.6|5969.3|5967.5|5974.4|5972.6|5968.9|5967.1|294
1700232900000|2023-11-17 14:55:00|5969.2|5967.4|5970.6|5968.8|5971.8|5970|5966.5|5964.7|374
1700233200000|2023-11-17 15:00:00|5970.9|5969.1|5974.9|5973.1|5976.1|5974.3|5970.1|5968.3|359
1700233500000|2023-11-17 15:05:00|5975|5973.2|5976|5974.2|5978.1|5976.3|5974|5972.2|316
1700233800000|2023-11-17 15:10:00|5976.1|5974.3|5973.2|5971.4|5976.9|5975.1|5969.9|5968.1|357
1700234100000|2023-11-17 15:15:00|5973.1|5971.3|5974.1|5972.3|5975.4|5973.6|5973.1|5971.3|357
1700234400000|2023-11-17 15:20:00|5974.3|5972.5|5974.7|5972.9|5975.5|5973.7|5972|5970.2|306
1700234700000|2023-11-17 15:25:00|5974.6|5972.8|5974.5|5972.7|5974.6|5972.8|5971.1|5969.3|303
1700235000000|2023-11-17 15:30:00|5974.4|5972.6|5972.9|5971.1|5975.5|5973.7|5972.1|5970.3|326
1700235300000|2023-11-17 15:35:00|5973|5971.2|5977.9|5976.1|5978|5976.2|5972.9|5971.1|350
1700235600000|2023-11-17 15:40:00|5977.8|5976|5975.7|5973.9|5977.8|5976|5973.5|5971.7|267
1700235900000|2023-11-17 15:45:00|5975.5|5973.7|5977.3|5975.5|5978.1|5976.3|5974.9|5973.1|317
1700236200000|2023-11-17 15:50:00|5977|5975.2|5978.5|5976.7|5978.9|5977.1|5976.7|5974.9|305
1700236500000|2023-11-17 15:55:00|5979|5977.2|5980.5|5978.7|5980.5|5978.7|5978.2|5976.4|239
1700236800000|2023-11-17 16:00:00|5980.4|5978.6|5976.3|5974.5|5981.3|5979.5|5975.2|5973.4|305
1700237100000|2023-11-17 16:05:00|5976.4|5974.6|5978.9|5977.1|5978.9|5977.1|5975.1|5973.3|275
1700237400000|2023-11-17 16:10:00|5979|5977.2|5980|5978.2|5981.8|5980|5978|5976.2|232
1700237700000|2023-11-17 16:15:00|5980.1|5978.3|5976|5974.2|5980.5|5978.7|5974.9|5973.1|236
1700238000000|2023-11-17 16:20:00|5975.9|5974.1|5975.6|5973.8|5976.6|5974.8|5973.4|5970.9|257
1700238300000|2023-11-17 16:25:00|5975.4|5973.6|5973|5971.2|5975.4|5973.6|5969.6|5967.8|295
1700238600000|2023-11-17 16:30:00|5973.1|5971.3|5971.7|5969.9|5973.5|5971.7|5969.7|5967.9|257
1700238900000|2023-11-17 16:35:00|5971.8|5970|5969.9|5968.1|5971.8|5970|5969.8|5967.5|169
1700239200000|2023-11-17 16:40:00|5969.8|5968|5968.5|5966.7|5970.2|5968.1|5966|5964.2|258
1700239500000|2023-11-17 16:45:00|5968.8|5967|5970.4|5968.6|5970.5|5968.7|5967.1|5965.3|202
1700239800000|2023-11-17 16:50:00|5970.5|5968.7|5969.1|5967.3|5971.4|5969.6|5968.9|5967.1|185
1700240100000|2023-11-17 16:55:00|5969|5967.2|5969.9|5968.1|5969.9|5968.1|5968.3|5966.5|127
1700240400000|2023-11-17 17:00:00|5969.8|5968|5970.4|5968.6|5971.5|5969.7|5969.8|5968|186
1700240700000|2023-11-17 17:05:00|5970.3|5968.5|5973.2|5971.4|5973.6|5971.8|5970.3|5968.5|191
1700241000000|2023-11-17 17:10:00|5973.3|5971.5|5975.6|5973.8|5975.9|5974.1|5972.8|5971|184
1700241300000|2023-11-17 17:15:00|5975.5|5973.7|5976.2|5974.4|5977.3|5975.5|5974.9|5973.1|172
1700241600000|2023-11-17 17:20:00|5976.3|5974.5|5974.6|5972.8|5976.8|5975|5974.4|5972.6|139
1700241900000|2023-11-17 17:25:00|5974.4|5972.6|5973.7|5971.9|5974.4|5972.6|5972.6|5970.8|159
1700242200000|2023-11-17 17:30:00|5973.9|5972.1|5976.9|5975.1|5977|5975.2|5973.8|5972|117
1700242500000|2023-11-17 17:35:00|5977|5975.2|5976.5|5974.7|5977.4|5975.6|5975.4|5973.6|109
1700242800000|2023-11-17 17:40:00|5976.6|5974.8|5977.6|5975.8|5978.7|5976.9|5976.5|5974.7|128
1700243100000|2023-11-17 17:45:00|5977.5|5975.7|5978.6|5976.8|5978.9|5977.1|5976.9|5975.1|97
1700243400000|2023-11-17 17:50:00|5978.5|5976.7|5978.9|5977.1|5979.3|5977.5|5978|5976.2|91
1700243700000|2023-11-17 17:55:00|5978.8|5977|5979.1|5977.3|5979.2|5977.4|5978|5976.2|86
1700244000000|2023-11-17 18:00:00|5979|5977.2|5979|5977.2|5980.1|5978.3|5978.6|5976.8|115
1700244300000|2023-11-17 18:05:00|5978.9|5977.1|5980.3|5978.5|5980.5|5978.7|5978.4|5976.6|119
1700244600000|2023-11-17 18:10:00|5980.4|5978.6|5981.3|5979.5|5981.4|5979.6|5980.2|5978.4|87
1700244900000|2023-11-17 18:15:00|5981.2|5979.4|5982.7|5980.9|5983.3|5981.5|5981.1|5979.3|87
1700245200000|2023-11-17 18:20:00|5982.9|5981.1|5984.2|5982.4|5984.8|5983|5982.5|5980.7|159
1700245500000|2023-11-17 18:25:00|5984.3|5982.5|5983.4|5981.6|5984.4|5982.6|5982.9|5981.1|78
1700245800000|2023-11-17 18:30:00|5983.5|5981.7|5985|5983.2|5985|5983.2|5983.4|5981.6|90
1700246100000|2023-11-17 18:35:00|5985.1|5983.3|5986.2|5984.4|5986.2|5984.4|5984.8|5983|82
1700246400000|2023-11-17 18:40:00|5986.4|5984.6|5986.5|5984.7|5987.3|5985.5|5986|5984.2|102
1700246700000|2023-11-17 18:45:00|5986.4|5984.6|5986.3|5984.5|5986.9|5985.1|5985.1|5983.3|119
1700247000000|2023-11-17 18:50:00|5986.2|5984.4|5987.8|5986|5988.1|5986.3|5986|5984.2|84
1700247300000|2023-11-17 18:55:00|5987.7|5985.9|5987.6|5985.8|5988.5|5986.7|5987.4|5985.6|134
1700247600000|2023-11-17 19:00:00|5987.8|5986|5988.2|5986.4|5988.4|5986.6|5986.9|5985.1|144
1700247900000|2023-11-17 19:05:00|5988.4|5986.6|5988.4|5986.6|5989.3|5987.5|5987.9|5986.1|82
1700248200000|2023-11-17 19:10:00|5988.3|5986.5|5988.2|5986.4|5988.5|5986.7|5987.4|5985.6|57
1700248500000|2023-11-17 19:15:00|5988.1|5986.3|5989|5987.2|5989.9|5988.1|5988.1|5986.3|72
1700248800000|2023-11-17 19:20:00|5988.9|5987.1|5989.8|5988|5989.9|5988.1|5988.2|5986.4|86
1700249100000|2023-11-17 19:25:00|5989.9|5988.1|5989.8|5988|5990.8|5989|5989.7|5987.9|80
1700249400000|2023-11-17 19:30:00|5989.7|5987.9|5988.2|5986.4|5989.9|5988.1|5987.9|5986.1|54
1700249700000|2023-11-17 19:35:00|5988|5986.2|5986.3|5984.5|5988.3|5986.5|5986.3|5984.5|64
1700250000000|2023-11-17 19:40:00|5986.2|5984.4|5986.8|5985|5987.2|5985.4|5985.3|5983.5|80
1700250300000|2023-11-17 19:45:00|5986.6|5984.8|5983.8|5982|5986.8|5985|5983.6|5981.8|77
1700250600000|2023-11-17 19:50:00|5983.9|5982.1|5984.8|5983|5985.2|5983.4|5983.8|5982|42
1700250900000|2023-11-17 19:55:00|5984.9|5983.1|5985.2|5983.4|5985.9|5984.1|5984.7|5982.9|89
1700251200000|2023-11-17 20:00:00|5985.3|5983.5|5983.8|5982|5985.7|5983.9|5983.8|5982|76
1700251500000|2023-11-17 20:05:00|5983.9|5982.1|5984.6|5982.8|5985.1|5983.3|5983.9|5982.1|48
1700251800000|2023-11-17 20:10:00|5984.2|5982.4|5986.8|5985|5987.1|5985.3|5983.9|5982.1|94
1700252100000|2023-11-17 20:15:00|5986.7|5984.9|5986.2|5984.4|5987.5|5985.7|5986.2|5984.4|85
1700252400000|2023-11-17 20:20:00|5985.9|5984.1|5988.3|5986.5|5988.4|5986.6|5985.8|5984|97
1700252700000|2023-11-17 20:25:00|5988.4|5986.6|5988.2|5986.4|5989.3|5987.5|5987.8|5986|119
1700253000000|2023-11-17 20:30:00|5988.3|5986.5|5986.8|5985|5988.8|5987|5985.8|5984|168
1700253300000|2023-11-17 20:35:00|5986.7|5984.9|5986.7|5984.9|5988.1|5985.7|5986.4|5984.6|118
1700253600000|2023-11-17 20:40:00|5986.8|5985|5986.8|5985|5987.7|5985.9|5986.5|5984.7|104
1700253900000|2023-11-17 20:45:00|5986.7|5984.9|5987.1|5985.3|5987.5|5985.7|5986.3|5984.5|86
1700254200000|2023-11-17 20:50:00|5987.3|5985.5|5988.9|5987.1|5988.9|5987.1|5986.9|5985.1|97
1700254500000|2023-11-17 20:55:00|5988.8|5987|5987.9|5986.1|5989.4|5987.6|5987.9|5986|161
1700254800000|2023-11-17 21:00:00|5987.8|5986|5989|5986|5989.1|5986.6|5987.8|5985.6|79
1700255100000|2023-11-17 21:05:00|5988.9|5985.9|5989.5|5986.5|5989.5|5986.5|5988.9|5985.9|59
1700255400000|2023-11-17 21:10:00|5989.4|5986.4|5989|5986|5989.4|5986.4|5988.7|5985.7|64
1700255700000|2023-11-17 21:15:00|5989.1|5986.1|5989.4|5986.4|5989.5|5986.5|5988.6|5985.6|90
1700256000000|2023-11-17 21:20:00|5989.3|5986.3|5990.7|5987.7|5990.7|5987.7|5989.3|5986.3|80
1700256300000|2023-11-17 21:25:00|5990.6|5987.6|5991.3|5988.3|5991.4|5988.4|5990.5|5987.5|90
1700256600000|2023-11-17 21:30:00|5991.2|5988.2|5991|5988|5992.2|5989.2|5991|5988|136
1700256900000|2023-11-17 21:35:00|5991.8|5987|5993.4|5988.6|5993.4|5988.6|5991.8|5987|35
1700257200000|2023-11-17 21:40:00|5993.5|5988.7|5994.8|5990|5995|5990.2|5993.5|5988.7|74
1700257500000|2023-11-17 21:45:00|5994.7|5989.9|5993.9|5989.1|5994.8|5990|5993.8|5989|89
1700257800000|2023-11-17 21:50:00|5993.8|5989|5995|5989.7|5995.1|5990.1|5993.8|5989|104
1700258100000|2023-11-17 21:55:00|5994.8|5990|5993.7|5987.9|5995.9|5990.2|5992.7|5986.9|514
1700427600000|2023-11-19 21:00:00|5995.7|5985.9|5983.2|5972.4|5995.7|5985.9|5983.2|5972.4|14
1700427900000|2023-11-19 21:05:00|5987.7|5976.9|5987.7|5976.9|5987.7|5976.9|5987.7|5976.9|1
1700428500000|2023-11-19 21:15:00|5980.8|5970|5980.8|5970|5980.8|5970|5980.8|5970|1
1700429100000|2023-11-19 21:25:00|5987.5|5976.7|5987.5|5976.7|5987.5|5976.7|5987.5|5976.7|1
1700429400000|2023-11-19 21:30:00|5991.7|5980.9|5986.5|5975.7|5996.7|5985.9|5986.4|5975.6|7
1700430000000|2023-11-19 21:40:00|5985.5|5974.7|5987.5|5976.7|5987.5|5976.7|5985.5|5974.7|3
1700430600000|2023-11-19 21:50:00|5986.3|5975.5|5985.5|5974.7|5987.5|5976.7|5985.4|5974.6|5
1700431200000|2023-11-19 22:00:00|5989.5|5978.7|5993.8|5983|5993.9|5983.1|5989.5|5978.7|22
1700431500000|2023-11-19 22:05:00|5995.9|5985.1|5994.8|5984|5997.2|5986.4|5992.4|5981.6|145
1700431800000|2023-11-19 22:10:00|5994.7|5983.9|5993.4|5982.6|5994.9|5984.1|5992.4|5981.6|54
1700432100000|2023-11-19 22:15:00|5993.5|5982.7|5991.7|5985.9|5995.2|5985.9|5991.4|5982.6|38
1700432400000|2023-11-19 22:20:00|5990.7|5984.9|5993.2|5987.4|5993.2|5987.4|5990.1|5984.3|134
1700432700000|2023-11-19 22:25:00|5993.4|5987.6|5988.4|5982.6|5993.4|5987.6|5987.2|5981.4|66
1700433000000|2023-11-19 22:30:00|5987.7|5981.9|5993.7|5987.9|5993.8|5988|5987.5|5981.7|298
1700433300000|2023-11-19 22:35:00|5993.8|5988|5995.1|5989.3|5995.2|5989.4|5993.2|5987.4|91
1700433600000|2023-11-19 22:40:00|5995.2|5989.4|5991.9|5986.1|5995.6|5989.8|5991.6|5985.8|150
1700433900000|2023-11-19 22:45:00|5991.8|5986|5993.7|5987.9|5993.9|5988.1|5991.8|5986|62
1700434200000|2023-11-19 22:50:00|5993.6|5987.8|5997.2|5991.4|5997.9|5992.1|5993.4|5987.8|158
1700434500000|2023-11-19 22:55:00|5997.1|5991.3|5995.8|5990|5997.4|5991.6|5992.5|5986.7|450
1700434800000|2023-11-19 23:00:00|5995.9|5990.1|5999.2|5994|6000.1|5994.7|5994.8|5989.8|623
1700435100000|2023-11-19 23:05:00|5999.4|5993.8|6002.7|5997.9|6002.8|5998|5998.9|5993.5|381
1700435400000|2023-11-19 23:10:00|6002.8|5998|6001.5|5996.7|6003.7|5998.9|6000.6|5995.8|171
1700435700000|2023-11-19 23:15:00|6001.6|5996.8|6000.4|5995.6|6001.8|5997|5999|5994.2|177
1700436000000|2023-11-19 23:20:00|6000.5|5995.7|5999.3|5994.5|6000.7|5995.9|5999.2|5994.4|137
1700436300000|2023-11-19 23:25:00|5999.4|5994.6|5998.5|5993.7|5999.6|5994.8|5998.3|5993.5|201
1700436600000|2023-11-19 23:30:00|5998.6|5993.8|5999.1|5994.3|6000.9|5996.1|5997.7|5992.9|192
1700436900000|2023-11-19 23:35:00|5999.2|5994.4|5999.5|5994.7|6000.4|5995.6|5999.1|5994.3|172
1700437200000|2023-11-19 23:40:00|5999.6|5994.8|6002.9|5998.1|6003|5998.2|5999|5994.7|131
1700437500000|2023-11-19 23:45:00|6002.8|5998|6000.9|5997.3|6003|5998.5|6000.2|5996.6|120
1700437800000|2023-11-19 23:50:00|6000.6|5997|5998.5|5994.9|6000.6|5997|5997.8|5994.2|118
1700438100000|2023-11-19 23:55:00|5998.4|5994.8|5996.3|5992.7|5998.4|5994.8|5996.2|5992.6|147
1700438400000|2023-11-20 00:00:00|5996.4|5992.8|5994.3|5990.7|5996.8|5993.2|5994.3|5990.7|277
1700438700000|2023-11-20 00:05:00|5994.5|5990.9|5992.5|5988.9|5994.8|5991.2|5992.2|5988.6|259
1700439000000|2023-11-20 00:10:00|5992.6|5989|5993.2|5989.6|5993.6|5990|5991.9|5988.3|151
1700439300000|2023-11-20 00:15:00|5993.1|5989.5|5993|5989.4|5994.5|5990.9|5992.6|5989|152
1700439600000|2023-11-20 00:20:00|5992.9|5989.3|5991.4|5987.8|5993.2|5989.6|5990.8|5987.2|199
1700439900000|2023-11-20 00:25:00|5991.3|5987.7|5991.7|5988.1|5992.4|5988.8|5991.3|5987.7|115
1700440200000|2023-11-20 00:30:00|5991.6|5988|5994|5990.4|5994|5990.4|5990.7|5987.1|162
1700440500000|2023-11-20 00:35:00|5993.9|5990.3|5995.8|5992.2|5996.9|5993.3|5993.9|5990.3|168
1700440800000|2023-11-20 00:40:00|5995.7|5992.1|5997.4|5993.8|5997.5|5993.9|5995.3|5991.7|159
1700441100000|2023-11-20 00:45:00|5997.5|5993.9|5997.8|5994.2|5998.8|5995.2|5996.7|5993.1|168
1700441400000|2023-11-20 00:50:00|5997.9|5994.3|6001.1|5997.5|6001.3|5997.7|5997.4|5993.8|235
1700441700000|2023-11-20 00:55:00|6001.2|5997.6|6000.7|5997.1|6003.1|5999.5|6000.3|5996.7|277
1700442000000|2023-11-20 01:00:00|6000.6|5997|6005.9|6002.3|6006|6002.4|6000.4|5996.8|301
1700442300000|2023-11-20 01:05:00|6006|6002.4|6009.5|6005.9|6010.2|6006.6|6005.5|6001.9|366
1700442600000|2023-11-20 01:10:00|6009.6|6006|6009|6005.4|6009.7|6006.1|6007.9|6004.3|184
1700442900000|2023-11-20 01:15:00|6009.1|6005.5|6013.8|6010.2|6015.6|6011.8|6008.8|6005.2|614
1700443200000|2023-11-20 01:20:00|6013.7|6010.1|6012.7|6009.1|6013.7|6010.1|6010.6|6007|445
1700443500000|2023-11-20 01:25:00|6012.6|6009|6014.7|6011.1|6016.7|6012.5|6011.3|6007.1|368
1700443800000|2023-11-20 01:30:00|6014.5|6010.9|6011.6|6008|6016.2|6012.6|6011.2|6007.6|414
1700444100000|2023-11-20 01:35:00|6011.5|6007.9|6014.5|6010.9|6016.1|6012.5|6011.5|6007.9|355
1700444400000|2023-11-20 01:40:00|6014.4|6010.8|6009.6|6006|6014.4|6010.8|6008.9|6005.3|325
1700444700000|2023-11-20 01:45:00|6009.7|6006.1|6009.5|6005.9|6010.5|6006.9|6008.5|6004.9|244
1700445000000|2023-11-20 01:50:00|6009.4|6005.8|6011.4|6007.8|6012|6008.4|6009|6005.4|252
1700445300000|2023-11-20 01:55:00|6011.5|6007.9|6011.6|6008|6012|6008.4|6009.9|6006.3|252
1700445600000|2023-11-20 02:00:00|6011.7|6008.1|6009.4|6005.8|6012.5|6008.9|6009.1|6005.5|233
1700445900000|2023-11-20 02:05:00|6009.5|6005.9|6013.4|6009.8|6013.6|6010|6009.3|6005.7|191
1700446200000|2023-11-20 02:10:00|6013.3|6009.7|6013.9|6010.3|6014.8|6011.2|6011.5|6007.9|224
1700446500000|2023-11-20 02:15:00|6014|6010.4|6016.6|6013|6016.9|6013.3|6012.6|6009|294
1700446800000|2023-11-20 02:20:00|6016.7|6013.1|6018.6|6015|6018.6|6015|6014.5|6010.9|286
1700447100000|2023-11-20 02:25:00|6018.5|6014.9|6021.4|6017.8|6022.3|6018.7|6018.4|6014.8|412
1700447400000|2023-11-20 02:30:00|6021.3|6017.7|6023.5|6019.9|6024.4|6020.8|6018.7|6015.1|476
1700447700000|2023-11-20 02:35:00|6023.6|6020|6022.3|6018.7|6023.6|6020|6020.7|6017.1|375
1700448000000|2023-11-20 02:40:00|6022.4|6018.8|6022.7|6019.1|6025.3|6021.2|6020.2|6016.6|477
1700448300000|2023-11-20 02:45:00|6022.8|6019.2|6019.7|6016.1|6023.5|6019.9|6019.7|6015.6|371
1700448600000|2023-11-20 02:50:00|6019.9|6016.3|6025.1|6020.3|6025.6|6021.6|6018.9|6015.3|451
1700448900000|2023-11-20 02:55:00|6025|6020.2|6022.3|6018.7|6025.3|6021.2|6022.1|6018.4|367
1700449200000|2023-11-20 03:00:00|6022.2|6018.6|6019.9|6016.3|6023.9|6020.3|6019.6|6016|271
1700449500000|2023-11-20 03:05:00|6020|6016.4|6019.7|6016.1|6020.4|6016.8|6019.1|6015.5|258
1700449800000|2023-11-20 03:10:00|6019.8|6016.2|6019.3|6015.7|6021.1|6017.5|6019.3|6015.1|190
1700450100000|2023-11-20 03:15:00|6019.4|6015.8|6020.4|6016.8|6021.4|6017.8|6019.3|6015.7|374
1700450400000|2023-11-20 03:20:00|6020.5|6016.9|6021.3|6017.7|6021.6|6018|6019.9|6016.3|266
1700450700000|2023-11-20 03:25:00|6021.2|6017.6|6022.4|6018.8|6022.8|6019.2|6021.1|6017.5|263
1700451000000|2023-11-20 03:30:00|6022.5|6018.9|6024.2|6020.6|6025.6|6022|6022.4|6018.8|366
1700451300000|2023-11-20 03:35:00|6024.1|6020.5|6024.9|6021.3|6026|6021.7|6023.9|6019.9|308
1700451600000|2023-11-20 03:40:00|6025|6021.4|6025.9|6022.3|6026.2|6022.6|6023.9|6020.3|226
1700451900000|2023-11-20 03:45:00|6026.2|6022.6|6026.9|6023.3|6027.3|6023.7|6024.7|6021.1|216
1700452200000|2023-11-20 03:50:00|6027|6023.4|6027.4|6023.8|6027.6|6024|6026.8|6023.2|169
1700452500000|2023-11-20 03:55:00|6027.5|6023.9|6027.6|6024|6028.9|6025.2|6025.9|6022.3|216
1700452800000|2023-11-20 04:00:00|6027.7|6024.1|6031.8|6028.2|6033.1|6028.3|6027.7|6023.4|329
1700453100000|2023-11-20 04:05:00|6031.9|6028.3|6032.1|6028.5|6033.1|6028.8|6031.3|6027.1|159
1700453400000|2023-11-20 04:10:00|6032.9|6028.1|6034.3|6030.7|6034.9|6031|6031.6|6027.4|244
1700453700000|2023-11-20 04:15:00|6034.4|6030.8|6038.7|6033.9|6039.4|6035|6034.2|6030.6|351
1700454000000|2023-11-20 04:20:00|6038.6|6033.8|6037.6|6034|6039.8|6035.6|6036|6032.3|239
1700454300000|2023-11-20 04:25:00|6037.5|6033.9|6036|6032.4|6037.5|6033.9|6035.2|6031.6|165
1700454600000|2023-11-20 04:30:00|6036.1|6032.5|6035|6031.4|6036.2|6032.6|6033.2|6029.6|228
1700454900000|2023-11-20 04:35:00|6034.9|6031.3|6033.8|6030.2|6035|6031.4|6033.7|6030.1|85
1700455200000|2023-11-20 04:40:00|6033.9|6030.3|6032.8|6029.2|6034.2|6030.6|6032.5|6028.4|155
1700455500000|2023-11-20 04:45:00|6032.7|6029.1|6033.8|6030.2|6034.2|6030.6|6032.3|6028.6|113
1700455800000|2023-11-20 04:50:00|6033.9|6030.3|6033.2|6029.6|6034.3|6030.7|6032.8|6029.2|141
1700456100000|2023-11-20 04:55:00|6033.3|6029.7|6031.8|6028.2|6033.7|6030.1|6031.6|6028|182
1700456400000|2023-11-20 05:00:00|6031.7|6028.1|6031.2|6027.6|6032.1|6028.5|6030|6026.4|247
1700456700000|2023-11-20 05:05:00|6031.1|6027.5|6030.4|6026.8|6031.7|6028.1|6030|6026.4|192
1700457000000|2023-11-20 05:10:00|6030.5|6026.9|6031.8|6028.2|6032.9|6029.3|6029.9|6026.3|184
1700457300000|2023-11-20 05:15:00|6031.9|6028.3|6031.9|6028.3|6033.2|6029.6|6031|6027.4|147
1700457600000|2023-11-20 05:20:00|6031.8|6028.2|6032.3|6028.7|6033.4|6029.8|6031.5|6027.9|141
1700457900000|2023-11-20 05:25:00|6032.4|6028.8|6030.4|6026.8|6032.4|6028.8|6030.2|6026.5|158
1700458200000|2023-11-20 05:30:00|6030.5|6026.9|6031.3|6027.7|6031.8|6028.2|6030.3|6026.7|123
1700458500000|2023-11-20 05:35:00|6031.4|6027.8|6032.4|6028.8|6033.5|6029.9|6031.2|6027.6|121
1700458800000|2023-11-20 05:40:00|6032.5|6028.9|6030.5|6026.9|6032.6|6029|6030.1|6026.5|158
1700459100000|2023-11-20 05:45:00|6030.4|6026.8|6027.7|6024.1|6030.4|6026.8|6027.3|6023.7|155
1700459400000|2023-11-20 05:50:00|6027.6|6024|6026.8|6023.2|6027.9|6024.3|6026.7|6023.1|197
1700459700000|2023-11-20 05:55:00|6027|6023.4|6028.2|6024.6|6028.5|6024.9|6026.7|6023.1|192
1700460000000|2023-11-20 06:00:00|6028.3|6024.7|6029.4|6025.8|6030.4|6026.8|6028.3|6024.7|177
1700460300000|2023-11-20 06:05:00|6029.3|6025.7|6028.1|6024.5|6029.8|6026.2|6028.1|6024.5|165
1700460600000|2023-11-20 06:10:00|6028|6024.4|6027.9|6024.3|6030|6026.4|6027.6|6023.1|177
1700460900000|2023-11-20 06:15:00|6028|6024.4|6029|6024.2|6029.8|6026|6028|6024.2|141
1700461200000|2023-11-20 06:20:00|6029.1|6024.3|6027.8|6024.2|6030|6026.4|6027.4|6023.8|155
1700461500000|2023-11-20 06:25:00|6027.9|6024.3|6026.3|6022.7|6028.5|6024.8|6026.1|6022.5|235
1700461800000|2023-11-20 06:30:00|6026.4|6022.8|6025.6|6022|6027.1|6022.9|6024.9|6021.3|231
1700462100000|2023-11-20 06:35:00|6025.5|6021.9|6027.9|6023.1|6029.1|6024.5|6025|6021.4|188
1700462400000|2023-11-20 06:40:00|6028|6023.2|6027.2|6023.6|6028.6|6024.4|6026.6|6022.4|206
1700462700000|2023-11-20 06:45:00|6027.3|6023.7|6027.7|6024.1|6027.9|6024.1|6026.5|6022.4|159
1700463000000|2023-11-20 06:50:00|6027.8|6024.2|6026.5|6022.9|6030.1|6026.5|6026.5|6022.9|218
1700463300000|2023-11-20 06:55:00|6026.4|6022.8|6024.8|6020|6026.7|6023.1|6024.3|6019.9|213
1700463600000|2023-11-20 07:00:00|6024.9|6020.1|6024.5|6020.9|6027|6023.4|6022.7|6019.1|271
1700463900000|2023-11-20 07:05:00|6024.6|6021|6025.5|6021.9|6027.4|6023.8|6024.4|6020.8|260
1700464200000|2023-11-20 07:10:00|6025.6|6022|6029.6|6026|6030.6|6026.7|6025.4|6021.8|271
1700464500000|2023-11-20 07:15:00|6029.7|6026.1|6030.7|6027.1|6030.8|6027.2|6028|6024.4|279
1700464800000|2023-11-20 07:20:00|6030.8|6027.2|6025.9|6024.1|6031.2|6027.6|6025.7|6022.6|218
1700465100000|2023-11-20 07:25:00|6025.8|6024|6025.8|6024|6027|6025.2|6024.9|6023.1|228
1700465400000|2023-11-20 07:30:00|6025.9|6024.1|6026.5|6024.7|6029.4|6027.6|6025.2|6023.4|304
1700465700000|2023-11-20 07:35:00|6026.4|6024.6|6028.7|6026.9|6028.8|6027|6025.5|6023.7|314
1700466000000|2023-11-20 07:40:00|6028.5|6026.7|6032.8|6029.8|6033.3|6031.2|6028|6026.2|322
1700466300000|2023-11-20 07:45:00|6032.9|6029.9|6035.3|6033.5|6038|6035.7|6031.5|6029.7|367
1700466600000|2023-11-20 07:50:00|6035.2|6033.4|6033.7|6031.9|6035.2|6033.4|6032.8|6031|303
1700466900000|2023-11-20 07:55:00|6033.6|6031.8|6031.5|6029.7|6035.3|6033.5|6030.4|6028.6|393
1700467200000|2023-11-20 08:00:00|6031.8|6030|6035.7|6033.9|6035.7|6033.9|6031.1|6028.4|472
1700467500000|2023-11-20 08:05:00|6035.6|6033.8|6036.2|6034.4|6038.2|6036.4|6033.2|6031.4|385
1700467800000|2023-11-20 08:10:00|6036.1|6034.3|6037.4|6035.6|6037.8|6036|6034.8|6033|340
1700468100000|2023-11-20 08:15:00|6037.2|6035.4|6029.7|6027.9|6037.4|6035.6|6029.7|6027.9|414
1700468400000|2023-11-20 08:20:00|6029.6|6027.8|6034.5|6031.5|6034.5|6031.9|6028.1|6026.3|314
1700468700000|2023-11-20 08:25:00|6034.3|6031.3|6035.8|6034|6037.1|6035|6033.4|6031.1|392
1700469000000|2023-11-20 08:30:00|6035.9|6034.1|6034.8|6033|6038|6036.2|6034.7|6032.9|271
1700469300000|2023-11-20 08:35:00|6034.7|6032.9|6037.7|6035.9|6039.4|6037.6|6034.2|6032.4|370
1700469600000|2023-11-20 08:40:00|6037.8|6036|6035.5|6033.7|6039.5|6037.7|6035|6033.2|305
1700469900000|2023-11-20 08:45:00|6035.4|6033.6|6029.8|6028|6036.2|6034.4|6029.1|6027.3|313
1700470200000|2023-11-20 08:50:00|6029.9|6028.1|6027.7|6025.9|6030.2|6028.4|6027.4|6025.6|274
1700470500000|2023-11-20 08:55:00|6027.6|6025.8|6029.7|6027.9|6031.6|6029.8|6027.6|6025.8|288
1700470800000|2023-11-20 09:00:00|6029.6|6027.8|6033.3|6031.5|6034.3|6032.5|6029.6|6027.8|416
1700471100000|2023-11-20 09:05:00|6033.4|6031.6|6034.3|6032.5|6035.5|6033.7|6031.8|6030|326
1700471400000|2023-11-20 09:10:00|6034.2|6032.4|6034.6|6032.8|6035.6|6033.8|6032.7|6030.9|297
1700471700000|2023-11-20 09:15:00|6034.5|6032.7|6038.9|6037.1|6039.4|6037.6|6034.3|6032.5|421
1700472000000|2023-11-20 09:20:00|6038.8|6037|6038.6|6036.8|6039.2|6037.4|6036.8|6035|268
1700472300000|2023-11-20 09:25:00|6038.4|6036.6|6038.2|6036.4|6038.4|6036.6|6034.5|6032.7|258
1700472600000|2023-11-20 09:30:00|6038.1|6036.3|6042.7|6040.9|6044.1|6042.3|6037.8|6036|351
1700472900000|2023-11-20 09:35:00|6042.6|6040.8|6038.5|6036.7|6042.6|6040.8|6038.5|6036.7|315
1700473200000|2023-11-20 09:40:00|6038.1|6036.3|6037.1|6035.3|6039.7|6037.9|6035.8|6034|248
1700473500000|2023-11-20 09:45:00|6037|6035.2|6038.2|6036.4|6039.4|6037.6|6036.9|6035.1|199
1700473800000|2023-11-20 09:50:00|6038.4|6036.6|6038.6|6036.8|6039.3|6037.5|6036.6|6034.8|206
1700474100000|2023-11-20 09:55:00|6038.7|6036.9|6042.1|6040.3|6042.4|6040.6|6037.1|6035.3|376
1700474400000|2023-11-20 10:00:00|6042.2|6040.4|6038.7|6036.9|6042.3|6040.5|6038.4|6036.6|300
1700474700000|2023-11-20 10:05:00|6038.5|6036.7|6036.6|6034.8|6040|6038.2|6035.9|6034.1|327
1700475000000|2023-11-20 10:10:00|6036.8|6035|6034.9|6033.1|6036.9|6035.1|6034.5|6032.7|166
1700475300000|2023-11-20 10:15:00|6035.1|6033.3|6034.5|6032.7|6035.9|6034.1|6034.4|6032.6|147
1700475600000|2023-11-20 10:20:00|6034.6|6032.8|6032.4|6030.6|6036.5|6034.7|6031.8|6030|173
1700475900000|2023-11-20 10:25:00|6032.3|6030.5|6032.5|6030.7|6033|6031.2|6031.1|6029.3|164
1700476200000|2023-11-20 10:30:00|6032.6|6030.8|6035.7|6033.9|6036.9|6035.1|6032.5|6030.7|274
1700476500000|2023-11-20 10:35:00|6035.8|6034|6035.6|6033.8|6037.1|6035.3|6032.9|6031.1|323
1700476800000|2023-11-20 10:40:00|6035.7|6033.9|6030.8|6029|6036.2|6034.4|6030.7|6028.9|317
1700477100000|2023-11-20 10:45:00|6030.9|6029.1|6030.1|6028.3|6031.9|6030.1|6030|6028.2|182
1700477400000|2023-11-20 10:50:00|6030|6028.2|6030.3|6028.5|6032.1|6030.3|6030|6028.2|122
1700477700000|2023-11-20 10:55:00|6030.4|6028.6|6029.9|6028.1|6031.8|6030|6028.8|6027|179
1700478000000|2023-11-20 11:00:00|6030|6028.2|6029.3|6027.5|6032.2|6030.2|6029.3|6026.9|317
1700478300000|2023-11-20 11:05:00|6029.4|6027.6|6030.3|6027.3|6031|6029.2|6028.9|6027|250
1700478600000|2023-11-20 11:10:00|6030.4|6027.4|6029.7|6027.9|6030.6|6028.8|6028.2|6026.4|248
1700478900000|2023-11-20 11:15:00|6029.8|6028|6027.5|6025.7|6030.9|6029.1|6027.3|6025.5|186
1700479200000|2023-11-20 11:20:00|6027.6|6025.8|6027.7|6025.9|6027.9|6026.1|6026|6024.2|191
1700479500000|2023-11-20 11:25:00|6027.6|6025.8|6028|6026.2|6030|6028.2|6026.6|6024.8|227
1700479800000|2023-11-20 11:30:00|6028.1|6026.3|6027.3|6025.5|6028.1|6026.3|6024.6|6022.8|201
1700480100000|2023-11-20 11:35:00|6027.2|6025.4|6027|6025.2|6029.5|6027.7|6026.5|6024.7|282
1700480400000|2023-11-20 11:40:00|6026.9|6025.1|6025.4|6023.6|6027.4|6025.1|6024.7|6022.9|176
1700480700000|2023-11-20 11:45:00|6025.8|6024|6026.1|6024.3|6026.8|6025|6024.8|6023|211
1700481000000|2023-11-20 11:50:00|6026.3|6024.5|6025.3|6023.5|6027|6025.2|6024.3|6022.5|192
1700481300000|2023-11-20 11:55:00|6025.5|6023.7|6026.3|6024.5|6026.8|6025|6024.5|6022.7|157
1700481600000|2023-11-20 12:00:00|6026.4|6024.6|6024.5|6022.7|6027.2|6025.4|6024.2|6022.4|282
1700481900000|2023-11-20 12:05:00|6024.6|6022.8|6023.9|6022.1|6024.6|6022.8|6021.3|6019.5|330
1700482200000|2023-11-20 12:10:00|6023.8|6022|6021.4|6019.6|6023.9|6022.1|6020.9|6019.1|221
1700482500000|2023-11-20 12:15:00|6021.5|6019.7|6022.4|6020.6|6022.9|6021.1|6020.2|6018.4|181
1700482800000|2023-11-20 12:20:00|6022.3|6020.5|6020.9|6019.1|6022.4|6020.6|6020.8|6019|195
1700483100000|2023-11-20 12:25:00|6020.8|6019|6019.9|6018.1|6021.5|6019.7|6019.9|6018.1|105
1700483400000|2023-11-20 12:30:00|6020|6018.2|6024.4|6022.6|6025.6|6023.8|6019.9|6018.1|172
1700483700000|2023-11-20 12:35:00|6024.3|6022.5|6025.8|6024|6026.2|6024.4|6023.7|6021.9|237
1700484000000|2023-11-20 12:40:00|6025.9|6024.1|6024.3|6022.5|6026.4|6024.6|6023.5|6021.7|246
1700484300000|2023-11-20 12:45:00|6024.4|6022.6|6023.5|6021.7|6024.6|6022.8|6022.5|6020.7|233
1700484600000|2023-11-20 12:50:00|6023.6|6021.8|6024.4|6022.6|6025.1|6023.3|6022.1|6020.3|174
1700484900000|2023-11-20 12:55:00|6024.6|6022.8|6024.8|6023|6025.5|6023.7|6023.5|6021.7|189
1700485200000|2023-11-20 13:00:00|6025.1|6023.3|6029.8|6028|6029.9|6028.1|6025.1|6023.3|287
1700485500000|2023-11-20 13:05:00|6029.9|6028.1|6027.6|6025.8|6029.9|6028.1|6026.3|6024.5|223
1700485800000|2023-11-20 13:10:00|6027.7|6025.9|6025.3|6023.5|6027.7|6025.9|6022.7|6020.9|205
1700486100000|2023-11-20 13:15:00|6025.4|6023.6|6025.2|6023.4|6029|6027.2|6025|6023.2|252
1700486400000|2023-11-20 13:20:00|6025|6023.2|6023.9|6022.1|6025.8|6024|6022.9|6021.1|301
1700486700000|2023-11-20 13:25:00|6023.8|6022|6022.8|6021|6025.2|6023.4|6022.1|6020.3|282
1700487000000|2023-11-20 13:30:00|6022.9|6021.1|6021.4|6019.6|6023.4|6021.6|6021|6019.2|328
1700487300000|2023-11-20 13:35:00|6021.3|6019.5|6020.7|6018.9|6022.8|6021|6019.9|6018.1|307
1700487600000|2023-11-20 13:40:00|6020.6|6018.8|6023.3|6021.5|6023.8|6022|6020.6|6018.8|388
1700487900000|2023-11-20 13:45:00|6023.4|6021.6|6025|6023.2|6026.8|6025|6022.1|6020.3|331
1700488200000|2023-11-20 13:50:00|6024.9|6023.1|6025.3|6023.5|6025.8|6024|6022.8|6021|258
1700488500000|2023-11-20 13:55:00|6025.2|6023.4|6021|6019.2|6025.3|6023.5|6019.7|6017.9|255
1700488800000|2023-11-20 14:00:00|6021.1|6019.3|6024|6022.2|6025.6|6023.8|6021|6019.2|305
1700489100000|2023-11-20 14:05:00|6023.9|6022.1|6022.2|6020.4|6024.9|6023.1|6020.5|6018.7|341
1700489400000|2023-11-20 14:10:00|6022.1|6020.3|6017.4|6015.6|6022.3|6020.5|6017.1|6014.8|351
1700489700000|2023-11-20 14:15:00|6017.6|6015.8|6015.5|6013.7|6018.8|6017|6015.3|6013.5|296
1700490000000|2023-11-20 14:20:00|6015.6|6013.8|6010.6|6007.6|6015.6|6013.8|6008.9|6006.6|408
1700490300000|2023-11-20 14:25:00|6010.3|6007.3|6009.6|6007.8|6011.2|6009.4|6008.2|6005.8|271
1700490600000|2023-11-20 14:30:00|6009.7|6007.9|6009.5|6007.7|6012.3|6010.5|6009.3|6007.5|483
1700490900000|2023-11-20 14:35:00|6009.6|6007.8|6010.9|6009.1|6013.4|6011.6|6005.7|6003.1|514
1700491200000|2023-11-20 14:40:00|6010.8|6009|6016.4|6014.6|6016.5|6014.7|6010.7|6008.9|407
1700491500000|2023-11-20 14:45:00|6016.5|6014.7|6017.3|6015.5|6019.7|6017.9|6015.4|6013.6|424
1700491800000|2023-11-20 14:50:00|6017.4|6015.6|6014|6012.2|6018.3|6016.5|6013|6011.2|435
1700492100000|2023-11-20 14:55:00|6013.9|6012.1|6012.8|6009.8|6014.2|6012.4|6010.6|6008.8|393
1700492400000|2023-11-20 15:00:00|6013|6010|6012.6|6010.8|6014.4|6012.6|6010.8|6009|372
1700492700000|2023-11-20 15:05:00|6012.4|6010.6|6008.7|6006.9|6013.8|6012|6008.4|6006.6|297
1700493000000|2023-11-20 15:10:00|6008.5|6006.7|6011.1|6009.3|6011.1|6009.3|6008.2|6006.4|347
1700493300000|2023-11-20 15:15:00|6011.2|6009.4|6011.2|6008.2|6012.7|6010.9|6009.4|6007.6|295
1700493600000|2023-11-20 15:20:00|6011.3|6008.3|6008.7|6006.9|6013.5|6011.7|6007.4|6005.6|295
1700493900000|2023-11-20 15:25:00|6008.4|6006.6|6011.4|6009.6|6012.3|6010.5|6007.7|6005.9|393
1700494200000|2023-11-20 15:30:00|6011.5|6009.7|6014.9|6013.1|6015.4|6013.6|6011|6009.2|339
1700494500000|2023-11-20 15:35:00|6014.8|6013|6016.1|6013.1|6016.3|6014.1|6012.4|6010.3|376
1700494800000|2023-11-20 15:40:00|6016|6013|6016.4|6014.6|6017.9|6015.8|6015.3|6012.5|344
1700495100000|2023-11-20 15:45:00|6016.3|6014.5|6020.9|6019.1|6021.4|6019.6|6016.3|6014.5|281
1700495400000|2023-11-20 15:50:00|6020.8|6019|6016.9|6015.1|6021.9|6020.1|6016.9|6015.1|274
1700495700000|2023-11-20 15:55:00|6016.8|6015|6019.3|6017.5|6019.9|6018.1|6016|6014.2|305
1700496000000|2023-11-20 16:00:00|6019.4|6017.6|6018.9|6017.1|6020.6|6018.8|6017.3|6015.5|376
1700496300000|2023-11-20 16:05:00|6019|6017.2|6017.9|6016.1|6019.4|6017.6|6016.9|6015.1|318
1700496600000|2023-11-20 16:10:00|6018|6016.2|6020.6|6018.8|6021.6|6019.8|6017.2|6015.4|304
1700496900000|2023-11-20 16:15:00|6020.7|6018.9|6022.2|6020.4|6023.1|6021.3|6019.7|6017.9|286
1700497200000|2023-11-20 16:20:00|6022.1|6020.3|6022|6020.2|6023.4|6021.6|6020.7|6018.9|219
1700497500000|2023-11-20 16:25:00|6021.9|6020.1|6019.9|6018.1|6022.3|6020.5|6018.5|6016.7|259
1700497800000|2023-11-20 16:30:00|6020.1|6018.3|6022.3|6020.5|6023.4|6021.6|6020.1|6018.3|184
1700498100000|2023-11-20 16:35:00|6022.4|6020.6|6021.4|6019.6|6022.4|6020.6|6020.4|6018.6|193
1700498400000|2023-11-20 16:40:00|6021.6|6019.8|6025.4|6023.6|6026|6024.2|6021.4|6019.6|217
1700498700000|2023-11-20 16:45:00|6025.5|6023.7|6027.2|6025.4|6027.5|6025.7|6025|6023.2|180
1700499000000|2023-11-20 16:50:00|6027.3|6025.5|6029.4|6027.6|6029.7|6027.9|6027.2|6025.4|177
1700499300000|2023-11-20 16:55:00|6029.5|6027.7|6028.8|6027|6030|6028.2|6028|6026.2|195
1700499600000|2023-11-20 17:00:00|6028.7|6026.9|6032.6|6030.8|6032.6|6030.8|6027.5|6025.7|145
1700499900000|2023-11-20 17:05:00|6032.7|6030.9|6032.3|6030.5|6035.7|6033.9|6032.2|6030.4|188
1700500200000|2023-11-20 17:10:00|6032.4|6030.6|6032.7|6030.9|6033.6|6031.8|6031.4|6029.6|178
1700500500000|2023-11-20 17:15:00|6032.8|6031|6032.7|6030.9|6033|6031.2|6031.1|6029.3|156
1700500800000|2023-11-20 17:20:00|6032.8|6031|6033.1|6031.3|6033.4|6031.6|6031.9|6029.7|171
1700501100000|2023-11-20 17:25:00|6033|6031.2|6032.9|6031.1|6033.5|6031.7|6032.5|6030.7|173
1700501400000|2023-11-20 17:30:00|6033|6031.2|6032.4|6030.6|6033.3|6031.5|6030.6|6028.8|197
1700501700000|2023-11-20 17:35:00|6032.3|6030.5|6030.1|6028.3|6032.3|6030.5|6030|6028.2|138
1700502000000|2023-11-20 17:40:00|6030|6028.2|6028.1|6025.1|6030.1|6028.3|6026.7|6024.1|217
1700502300000|2023-11-20 17:45:00|6028|6025|6023.8|6022|6028.1|6025.6|6023.7|6021.7|140
1700502600000|2023-11-20 17:50:00|6023.7|6021.9|6023.1|6021.3|6024.1|6022|6022.6|6020.8|119
1700502900000|2023-11-20 17:55:00|6023.2|6021.4|6025.4|6022.4|6025.9|6024|6022.9|6021.1|151
1700503200000|2023-11-20 18:00:00|6025.3|6022.3|6037|6034|6039.3|6036.3|6023.3|6021.1|553
1700503500000|2023-11-20 18:05:00|6036.9|6033.9|6033.7|6031.9|6037.4|6034.6|6033.5|6030.9|550
1700503800000|2023-11-20 18:10:00|6033.8|6032|6036|6034.2|6038.6|6036.8|6033.3|6031.5|433
1700504100000|2023-11-20 18:15:00|6036.1|6034.3|6035.9|6034.1|6037.4|6035.6|6034.5|6032.7|270
1700504400000|2023-11-20 18:20:00|6036|6034.2|6036.4|6034.6|6036.8|6035|6035|6033.2|244
1700504700000|2023-11-20 18:25:00|6036.5|6034.7|6034.4|6032.6|6036.5|6034.7|6033.8|6032|172
1700505000000|2023-11-20 18:30:00|6034.5|6032.7|6033.4|6031.6|6036.4|6034.6|6033.3|6031.5|200
1700505300000|2023-11-20 18:35:00|6033.3|6031.5|6029.9|6028.1|6033.4|6031.6|6029.9|6027.4|216
1700505600000|2023-11-20 18:40:00|6029.8|6028|6030.5|6028.7|6031.6|6029.8|6029.2|6027.4|147
1700505900000|2023-11-20 18:45:00|6030.4|6028.6|6030.4|6028.6|6031.1|6029.3|6029.8|6028|92
1700506200000|2023-11-20 18:50:00|6030.6|6028.8|6031.4|6029.6|6031.9|6030.1|6030.3|6028.5|102
1700506500000|2023-11-20 18:55:00|6031.5|6029.7|6031.7|6029.9|6032.9|6031.1|6031.4|6029.6|149
1700506800000|2023-11-20 19:00:00|6031.6|6029.8|6031.3|6029.5|6033|6031.2|6031.1|6029.3|170
1700507100000|2023-11-20 19:05:00|6031.2|6029.4|6032.5|6030.7|6032.6|6030.8|6031|6029.2|132
1700507400000|2023-11-20 19:10:00|6032.4|6030.6|6031|6029.2|6032.4|6030.6|6030.3|6028.5|108
1700507700000|2023-11-20 19:15:00|6031.1|6029.3|6030|6028.2|6031.5|6029.7|6029.5|6027.7|133
1700508000000|2023-11-20 19:20:00|6029.8|6028|6031|6029.2|6031.2|6029.4|6029.4|6027.6|78
1700508300000|2023-11-20 19:25:00|6031.1|6029.3|6033.7|6031.9|6034|6031.9|6031|6029.2|131
1700508600000|2023-11-20 19:30:00|6033.6|6031.8|6031.5|6029.7|6034.5|6032.7|6031|6029.2|124
1700508900000|2023-11-20 19:35:00|6031.6|6029.8|6032.5|6030.7|6034.1|6032.3|6031.2|6029.4|126
1700509200000|2023-11-20 19:40:00|6032.3|6030.5|6033.7|6031.9|6034.1|6032.3|6032.3|6030.5|80
1700509500000|2023-11-20 19:45:00|6033.8|6032|6033|6031.2|6033.8|6032|6032.3|6030.5|104
1700509800000|2023-11-20 19:50:00|6033.2|6031.4|6031.9|6030.1|6033.5|6031.7|6031.9|6030.1|81
1700510100000|2023-11-20 19:55:00|6032|6030.2|6033.7|6031.9|6034.2|6032.4|6031.9|6030.1|136
1700510400000|2023-11-20 20:00:00|6033.8|6032|6033.7|6031.9|6034.8|6032.6|6033.3|6031|110
1700510700000|2023-11-20 20:05:00|6033.8|6032|6034.6|6032.8|6034.7|6032.9|6032.8|6030.3|131
1700511000000|2023-11-20 20:10:00|6034.7|6032.9|6035.3|6033.5|6035.5|6033.7|6034.4|6032.6|115
1700511300000|2023-11-20 20:15:00|6035.2|6033.4|6036.8|6035|6036.9|6035.1|6034.3|6032.5|118
1700511600000|2023-11-20 20:20:00|6036.7|6034.9|6037.3|6034.3|6038.3|6035.3|6035.1|6032.9|151
1700511900000|2023-11-20 20:25:00|6037.1|6034.1|6037.2|6035.4|6038.3|6035.9|6036.6|6033.7|100
1700512200000|2023-11-20 20:30:00|6037|6035.2|6038.8|6037|6039.3|6037.5|6037|6035.2|104
1700512500000|2023-11-20 20:35:00|6038.7|6036.9|6038.7|6036.9|6039.6|6037.8|6037.5|6035.5|152
1700512800000|2023-11-20 20:40:00|6038.9|6037.1|6040|6038.2|6040.1|6038.3|6038.7|6036.9|67
1700513100000|2023-11-20 20:45:00|6040.1|6038.3|6039.1|6037.3|6040.2|6038.4|6038.6|6036.8|76
1700513400000|2023-11-20 20:50:00|6038.9|6037.1|6037.6|6035.8|6039.1|6037.3|6037.6|6035.8|102
1700513700000|2023-11-20 20:55:00|6037.7|6035.9|6040.7|6038.9|6040.8|6039|6037.3|6035.5|212
1700514000000|2023-11-20 21:00:00|6040.6|6038.8|6039.9|6038.1|6040.6|6038.8|6039.3|6037.5|118
1700514300000|2023-11-20 21:05:00|6039.8|6038|6040.2|6038.4|6040.4|6038.6|6039.7|6037.9|63
1700514600000|2023-11-20 21:10:00|6040.1|6038.3|6039.5|6037.7|6040.1|6038.3|6038.9|6037.1|160
1700514900000|2023-11-20 21:15:00|6039.2|6037.4|6039.5|6037.7|6039.8|6038|6038.6|6036.8|71
1700515200000|2023-11-20 21:20:00|6039.4|6037.6|6039.9|6038.1|6040|6038.2|6038.7|6036.9|137
1700515500000|2023-11-20 21:25:00|6040.1|6038.3|6039|6037.2|6040.8|6039|6039|6037.2|57
1700515800000|2023-11-20 21:30:00|6039.1|6037.3|6037.2|6035.4|6039.4|6037.6|6037.2|6035.4|84
1700516100000|2023-11-20 21:35:00|6037.3|6035.5|6036.6|6034.8|6037.8|6035.5|6036.5|6034.6|50
1700516400000|2023-11-20 21:40:00|6036.7|6034.9|6037.9|6034.9|6038.5|6036.3|6036.7|6034.6|136
1700516700000|2023-11-20 21:45:00|6038|6035|6037.2|6035.4|6038|6035.7|6036.8|6034.3|133
1700517000000|2023-11-20 21:50:00|6037.1|6035.3|6037.5|6035.7|6038|6035.7|6037|6034.7|59
1700517300000|2023-11-20 21:55:00|6038|6035|6039.2|6034.4|6039.3|6035.5|6037.8|6034.2|110
1700517600000|2023-11-20 22:00:00|6038.8|6033|6032.5|6026.7|6039.4|6033.6|6032.5|6026.7|38
1700517900000|2023-11-20 22:05:00|6032.3|6026.5|6040.3|6034.5|6040.4|6034.6|6032.1|6026.3|192
1700518200000|2023-11-20 22:10:00|6040.7|6034.9|6040.5|6034.7|6041.1|6035.3|6033.9|6028.1|115
1700518500000|2023-11-20 22:15:00|6040.4|6034.6|6038|6032.2|6040.5|6034.7|6038|6032.2|49
1700518800000|2023-11-20 22:20:00|6038.1|6032.3|6038.9|6033.1|6041.2|6035.4|6034|6028.2|326
1700519100000|2023-11-20 22:25:00|6039|6033.2|6040.3|6034.5|6040.5|6034.7|6039|6033.2|79
1700519400000|2023-11-20 22:30:00|6040.4|6034.6|6040.1|6034.3|6040.4|6034.6|6039.8|6034|28
1700519700000|2023-11-20 22:35:00|6040.2|6034.4|6040|6034.2|6040.2|6034.4|6039.9|6034.1|37
1700520000000|2023-11-20 22:40:00|6040.1|6034.3|6039.6|6033.8|6040.1|6034.3|6039.6|6033.8|49
1700520300000|2023-11-20 22:45:00|6039.5|6033.7|6040.3|6034.5|6040.5|6034.7|6038.9|6033.1|103
1700520600000|2023-11-20 22:50:00|6040.4|6034.6|6040.2|6034.4|6040.8|6035|6037.9|6032.1|167
1700520900000|2023-11-20 22:55:00|6040.1|6034.3|6037.4|6031.6|6041.1|6035.3|6037|6031.2|301
1700521200000|2023-11-20 23:00:00|6037.5|6031.7|6041.6|6038.6|6042.3|6039.3|6037.5|6031.7|250
1700521500000|2023-11-20 23:05:00|6041.7|6038.7|6043.4|6040.4|6043.6|6040.7|6041.7|6038.7|63
1700521800000|2023-11-20 23:10:00|6043.2|6040.2|6041.5|6038.5|6043.2|6040.2|6040.8|6037.8|106
1700522100000|2023-11-20 23:15:00|6041.6|6038.6|6041.1|6039.3|6041.9|6039.4|6041|6038.3|67
1700522400000|2023-11-20 23:20:00|6041|6039.2|6042.2|6039.2|6042.4|6040|6041|6038.7|62
1700522700000|2023-11-20 23:25:00|6042.3|6039.3|6040.8|6039|6042.4|6039.4|6040.6|6038.2|59
1700523000000|2023-11-20 23:30:00|6040.7|6038.9|6042.2|6039.2|6042.2|6039.8|6040.4|6038.6|55
1700523300000|2023-11-20 23:35:00|6042.1|6039.1|6040.5|6038.7|6042.1|6039.1|6040.3|6037.9|59
1700523600000|2023-11-20 23:40:00|6040.4|6038.6|6040.4|6038.6|6040.9|6038.8|6039.7|6037.3|47
1700523900000|2023-11-20 23:45:00|6040.2|6038.4|6039.1|6037.3|6040.2|6038.4|6038.9|6036.7|41
1700524200000|2023-11-20 23:50:00|6039|6037.2|6039.7|6037.9|6040.8|6038.4|6039|6037.2|69
1700524500000|2023-11-20 23:55:00|6039.8|6038|6040.6|6038.8|6041.5|6039.2|6039.3|6037.5|103
1700524800000|2023-11-21 00:00:00|6040.5|6038.7|6039.2|6037.4|6042|6039.8|6039.2|6037.4|158
1700525100000|2023-11-21 00:05:00|6039.3|6037.5|6037.8|6036|6040.2|6038.4|6037.5|6035.7|174
1700525400000|2023-11-21 00:10:00|6037.7|6035.9|6039.9|6038.1|6040.1|6038.3|6037.7|6035.9|152
1700525700000|2023-11-21 00:15:00|6040|6038.2|6038|6036.2|6040.9|6039.1|6037.5|6035.7|222
1700526000000|2023-11-21 00:20:00|6037.9|6036.1|6039.7|6037.9|6040.2|6038.4|6037.7|6035.9|204
1700526300000|2023-11-21 00:25:00|6039.6|6037.8|6040.8|6037.8|6040.9|6039.1|6038.5|6036.7|193
1700526600000|2023-11-21 00:30:00|6040.9|6037.9|6044.7|6042.9|6045.8|6044|6040.8|6037.8|215
1700526900000|2023-11-21 00:35:00|6044.6|6042.8|6044.6|6042.8|6045.4|6043.6|6043.6|6041.8|219
1700527200000|2023-11-21 00:40:00|6044.7|6042.9|6043.8|6042|6045.6|6043.8|6043.3|6041.5|236
1700527500000|2023-11-21 00:45:00|6043.7|6041.9|6047|6045.2|6047|6045.2|6043.7|6041.9|177
1700527800000|2023-11-21 00:50:00|6047.1|6045.3|6047.8|6046|6049.4|6047.6|6045.8|6044|286
1700528100000|2023-11-21 00:55:00|6047.9|6046.1|6045.2|6043.4|6048.1|6046.3|6044|6042.2|246
1700528400000|2023-11-21 01:00:00|6045.3|6043.5|6044.3|6042.5|6046.7|6044.9|6044|6042.2|257
1700528700000|2023-11-21 01:05:00|6044.2|6042.4|6046.5|6044.7|6046.6|6044.8|6041.4|6039.6|355
1700529000000|2023-11-21 01:10:00|6046.4|6044.6|6045.2|6043.4|6046.6|6044.8|6041.4|6039.6|390
1700529300000|2023-11-21 01:15:00|6045.3|6043.5|6049.9|6048.1|6051.1|6049.1|6044.2|6042.4|657
1700529600000|2023-11-21 01:20:00|6049.8|6048|6052.4|6050.6|6053.8|6051.5|6049.6|6047.8|463
1700529900000|2023-11-21 01:25:00|6052.3|6050.5|6057.9|6056.1|6058.1|6056.3|6051.3|6049.5|539
1700530200000|2023-11-21 01:30:00|6058|6056.2|6055.6|6053.8|6058.8|6057|6052.1|6050.3|491
1700530500000|2023-11-21 01:35:00|6055.7|6053.9|6054.7|6052.9|6055.8|6054|6052.6|6050.8|535
1700530800000|2023-11-21 01:40:00|6054.8|6053|6051.3|6049.5|6055.2|6053.4|6050.8|6049|408
1700531100000|2023-11-21 01:45:00|6051.4|6049.6|6054.2|6052.4|6056.4|6053.8|6051.3|6049|444
1700531400000|2023-11-21 01:50:00|6054.3|6052.5|6054.5|6052.7|6057.1|6054.5|6052.7|6049.7|483
1700531700000|2023-11-21 01:55:00|6055|6052|6056.1|6054.3|6056.2|6054.4|6053.8|6051.6|323
1700532000000|2023-11-21 02:00:00|6055.9|6054.1|6052.7|6050.9|6056.7|6054.9|6052.6|6050.8|287
1700532300000|2023-11-21 02:05:00|6052.8|6051|6053.2|6051.4|6054.1|6052.3|6051.2|6049.4|323
1700532600000|2023-11-21 02:10:00|6053.4|6051.6|6062.4|6060.6|6062.8|6061|6053.4|6051.6|440
1700532900000|2023-11-21 02:15:00|6062.5|6060.7|6059.6|6056.6|6065|6062.9|6059.5|6056.5|439
1700533200000|2023-11-21 02:20:00|6059.5|6056.5|6061.2|6059.4|6061.5|6059.6|6058.5|6055.5|311
1700533500000|2023-11-21 02:25:00|6061.3|6059.5|6056.1|6053.1|6061.7|6059.9|6056.1|6053.1|265
1700533800000|2023-11-21 02:30:00|6056.2|6053.2|6060.7|6058.9|6061.1|6059.2|6055.6|6053.2|394
1700534100000|2023-11-21 02:35:00|6060.8|6059|6061.8|6060|6062.6|6060.8|6060.4|6058.6|285
1700534400000|2023-11-21 02:40:00|6062.1|6060.3|6068.4|6065.4|6068.9|6066|6061.5|6059.7|401
1700534700000|2023-11-21 02:45:00|6068.3|6065.3|6067.4|6065.6|6069.3|6067.4|6065.8|6063.5|338
1700535000000|2023-11-21 02:50:00|6067.3|6065.5|6068.9|6067.1|6070.2|6068.4|6066.1|6063.5|437
1700535300000|2023-11-21 02:55:00|6069|6067.2|6068.3|6066.5|6071.7|6069.7|6068.3|6066.5|289
1700535600000|2023-11-21 03:00:00|6068.2|6066.4|6068|6066.2|6068.6|6066.8|6065.6|6063.8|261
1700535900000|2023-11-21 03:05:00|6067.8|6066|6067.8|6066|6069.8|6067.8|6067.6|6065.2|304
1700536200000|2023-11-21 03:10:00|6068|6066.2|6065.6|6063.8|6068.1|6066.3|6065.1|6063.1|277
1700536500000|2023-11-21 03:15:00|6065.5|6063.7|6067.2|6064.2|6067.5|6065.7|6065.5|6063.7|220
1700536800000|2023-11-21 03:20:00|6067.3|6064.3|6070.4|6067.4|6071|6068.5|6066.8|6064.3|305
1700537100000|2023-11-21 03:25:00|6070.3|6067.3|6071.1|6068.1|6071.7|6069.5|6069.2|6066.5|276
1700537400000|2023-11-21 03:30:00|6071.2|6068.2|6070.6|6068.8|6071.6|6069.8|6069.9|6067.5|251
1700537700000|2023-11-21 03:35:00|6070.4|6068.6|6073.3|6071.5|6073.7|6071.9|6070.1|6068.3|259
1700538000000|2023-11-21 03:40:00|6073.2|6071.4|6073.2|6071.4|6074|6071.9|6071.7|6069.4|255
1700538300000|2023-11-21 03:45:00|6073.1|6071.3|6072.5|6070.7|6074.4|6072.6|6071.1|6069|246
1700538600000|2023-11-21 03:50:00|6072.6|6070.8|6073.8|6072|6074.5|6072.7|6071.7|6069.9|158
1700538900000|2023-11-21 03:55:00|6073.7|6071.9|6074.2|6072.4|6075.3|6073.5|6072.1|6070.3|213
1700539200000|2023-11-21 04:00:00|6074.1|6072.3|6074.8|6073|6074.9|6073.1|6072.4|6070.3|207
1700539500000|2023-11-21 04:05:00|6074.7|6072.9|6075.4|6073.6|6075.6|6073.8|6073.7|6071.9|132
1700539800000|2023-11-21 04:10:00|6075.5|6073.7|6074.4|6072.6|6075.9|6074.1|6074.1|6072.3|172
1700540100000|2023-11-21 04:15:00|6074.3|6072.5|6072.1|6070.3|6074.6|6072.7|6072|6070.2|190
1700540400000|2023-11-21 04:20:00|6071.6|6069.8|6071.1|6068.1|6073.1|6071.3|6070.3|6067.7|195
1700540700000|2023-11-21 04:25:00|6071|6068|6070.1|6068.3|6071.1|6068.7|6069.6|6067.1|154
1700541000000|2023-11-21 04:30:00|6070|6068.2|6071|6069.2|6072.5|6070.7|6069.2|6067.3|207
1700541300000|2023-11-21 04:35:00|6070.9|6069.1|6068.5|6066.7|6071.4|6069.6|6068.5|6066.7|161
1700541600000|2023-11-21 04:40:00|6068.7|6066.9|6068.1|6066.3|6069.5|6067.2|6068.1|6066.2|124
1700541900000|2023-11-21 04:45:00|6068.5|6066.7|6065|6063.2|6068.7|6066.9|6064.9|6063.1|139
1700542200000|2023-11-21 04:50:00|6065.1|6063.3|6065.7|6063.9|6066.7|6064.9|6064.2|6062.3|194
1700542500000|2023-11-21 04:55:00|6065.9|6064.1|6066.2|6064.4|6067.1|6065.3|6065.6|6063.8|124
1700542800000|2023-11-21 05:00:00|6066.3|6064.5|6066.2|6063.2|6066.8|6065|6064.2|6062.4|273
1700543100000|2023-11-21 05:05:00|6066.1|6063.1|6068.4|6066.6|6069.1|6067.3|6065.4|6063|319
1700543400000|2023-11-21 05:10:00|6068.3|6066.5|6069.3|6067.5|6069.6|6067.8|6067.8|6066|188
1700543700000|2023-11-21 05:15:00|6069.4|6067.6|6068.6|6066.8|6070.2|6068.4|6068.4|6066.6|223
1700544000000|2023-11-21 05:20:00|6068.7|6066.9|6068.3|6066.5|6069.3|6067.5|6067|6065.2|243
1700544300000|2023-11-21 05:25:00|6068.4|6066.6|6067.3|6065.5|6068.8|6067|6065.5|6063.7|274
1700544600000|2023-11-21 05:30:00|6067.4|6065.6|6065.7|6063.9|6068.4|6066.6|6065.6|6063.8|282
1700544900000|2023-11-21 05:35:00|6065.6|6063.8|6064.8|6063|6066.2|6063.8|6063.4|6061.6|242
1700545200000|2023-11-21 05:40:00|6064.9|6063.1|6064.2|6062.4|6065|6063.2|6063.1|6061.3|186
1700545500000|2023-11-21 05:45:00|6064.4|6062.6|6065.5|6063.7|6066.8|6064.8|6063.8|6062|239
1700545800000|2023-11-21 05:50:00|6065.6|6063.8|6060.2|6058.4|6065.6|6063.8|6058.9|6056.8|387
1700546100000|2023-11-21 05:55:00|6060.3|6058.5|6061.2|6059.4|6061.7|6059.9|6059.3|6057.5|312
1700546400000|2023-11-21 06:00:00|6061.5|6059.7|6061.3|6059.5|6063|6061.2|6061.1|6059.3|248
1700546700000|2023-11-21 06:05:00|6061.4|6059.6|6060.7|6058.9|6062.6|6060.8|6060.6|6058.8|245
1700547000000|2023-11-21 06:10:00|6060.8|6059|6057|6055.2|6061.8|6059.5|6056.8|6054.1|343
1700547300000|2023-11-21 06:15:00|6057.1|6055.3|6055.1|6053.3|6058.5|6056.7|6054.9|6052.1|300
1700547600000|2023-11-21 06:20:00|6055.3|6053.5|6056.8|6055|6057.4|6055.6|6054.5|6052.7|232
1700547900000|2023-11-21 06:25:00|6056.9|6055.1|6056.5|6054.7|6057.8|6056|6055.9|6054.1|342
1700548200000|2023-11-21 06:30:00|6056.6|6054.8|6056.3|6054.5|6057.2|6055.4|6055.1|6053.3|194
1700548500000|2023-11-21 06:35:00|6056.4|6054.6|6056.8|6055|6058|6056.2|6056.1|6054.3|138
1700548800000|2023-11-21 06:40:00|6057.1|6055.3|6055.3|6053.5|6059.4|6057.6|6054.6|6052.8|180
1700549100000|2023-11-21 06:45:00|6055.4|6053.6|6057.2|6055.4|6057.5|6055.7|6055.1|6053.3|180
1700549400000|2023-11-21 06:50:00|6057.3|6055.5|6057.7|6055.9|6060.3|6058.5|6057.3|6055.5|153
1700549700000|2023-11-21 06:55:00|6057.8|6056|6057|6055.2|6059|6057.2|6056.6|6054.8|228
1700550000000|2023-11-21 07:00:00|6057.2|6055.4|6060.2|6058.4|6061|6059.2|6056.7|6054.9|308
1700550300000|2023-11-21 07:05:00|6060.3|6058.5|6061.3|6059.5|6061.9|6060.1|6058.5|6056.7|443
1700550600000|2023-11-21 07:10:00|6061.4|6059.6|6063|6061.2|6064.5|6062.7|6060.8|6059|319
1700550900000|2023-11-21 07:15:00|6062.9|6061.1|6065.2|6063.4|6069.6|6067.5|6062.8|6061|395
1700551200000|2023-11-21 07:20:00|6065.3|6063.5|6068.2|6066.4|6068.9|6067.1|6064.9|6063.1|316
1700551500000|2023-11-21 07:25:00|6068.1|6066.3|6071|6069.2|6071.6|6069.8|6066.9|6065.1|282
1700551800000|2023-11-21 07:30:00|6070.9|6069.1|6070.4|6068.6|6073.8|6072|6070|6068.2|252
1700552100000|2023-11-21 07:35:00|6070.5|6068.7|6069.7|6067.9|6073.1|6071.3|6069.6|6067.8|258
1700552400000|2023-11-21 07:40:00|6069.8|6068|6068.3|6066.5|6070.4|6068.6|6064.9|6063.1|424
1700552700000|2023-11-21 07:45:00|6068.4|6066.6|6067.3|6065.5|6070.7|6068.9|6067|6065.2|334
1700553000000|2023-11-21 07:50:00|6067.4|6065.6|6065.6|6063.8|6068.4|6066.6|6064.1|6062.3|311
1700553300000|2023-11-21 07:55:00|6065.5|6063.7|6067.6|6065.8|6068.2|6066.4|6065.5|6063.7|329
1700553600000|2023-11-21 08:00:00|6067.7|6065.9|6071.9|6070.1|6072.9|6071.1|6066.4|6064.6|483
1700553900000|2023-11-21 08:05:00|6071.8|6070|6077.5|6075.7|6078|6075.9|6071.5|6069.7|432
1700554200000|2023-11-21 08:10:00|6077.6|6075.8|6077.2|6075.4|6078.7|6076.4|6073.6|6071.8|345
1700554500000|2023-11-21 08:15:00|6077.3|6075.5|6075.8|6074|6079.1|6077.3|6075.3|6073.5|367
1700554800000|2023-11-21 08:20:00|6075.7|6073.9|6076.6|6074.8|6077.9|6076.1|6073.6|6071.8|385
1700555100000|2023-11-21 08:25:00|6076.5|6074.7|6079.4|6077.6|6079.5|6077.7|6075.7|6073.9|338
1700555400000|2023-11-21 08:30:00|6079.3|6077.5|6085.9|6082.9|6087.8|6084.9|6079.3|6077.5|528
1700555700000|2023-11-21 08:35:00|6085.3|6083.5|6084.1|6082.3|6086.1|6084.3|6083.4|6081.4|475
1700556000000|2023-11-21 08:40:00|6083.9|6082.1|6077.6|6075.8|6083.9|6082.1|6077.5|6075.7|457
1700556300000|2023-11-21 08:45:00|6077.7|6075.9|6078.7|6076.9|6080.7|6078.7|6076.3|6074.5|416
1700556600000|2023-11-21 08:50:00|6078.6|6076.8|6076.6|6073.6|6081.4|6079.6|6076.5|6073.6|429
1700556900000|2023-11-21 08:55:00|6076.9|6073.9|6076.2|6073.2|6077.8|6075.9|6075.1|6072.6|346
1700557200000|2023-11-21 09:00:00|6075.5|6073.7|6076.1|6074.3|6077.7|6075.9|6074.4|6072.6|487
1700557500000|2023-11-21 09:05:00|6076|6074.2|6074|6072.2|6076.2|6074.4|6073.1|6071.3|292
1700557800000|2023-11-21 09:10:00|6073.9|6072.1|6073.5|6071.7|6077.2|6075.4|6072.5|6070.7|336
1700558100000|2023-11-21 09:15:00|6073.6|6071.8|6075|6073.2|6076.5|6074.7|6072.8|6071|218
1700558400000|2023-11-21 09:20:00|6075.2|6073.4|6074.1|6072.3|6075.2|6073.4|6073.3|6071.5|175
1700558700000|2023-11-21 09:25:00|6074.2|6072.4|6071.1|6069.3|6075.8|6074|6071|6069.2|208
1700559000000|2023-11-21 09:30:00|6071|6069.2|6068.1|6066.3|6071.1|6069.3|6067.8|6065.5|261
1700559300000|2023-11-21 09:35:00|6068.2|6066.4|6072.7|6070.9|6072.7|6070.9|6068.2|6066.4|233
1700559600000|2023-11-21 09:40:00|6072.8|6071|6070.5|6068.7|6073.4|6071.6|6070.3|6068.5|209
1700559900000|2023-11-21 09:45:00|6070.4|6068.6|6067.5|6065.7|6070.4|6068.6|6067.3|6065.5|199
1700560200000|2023-11-21 09:50:00|6067.4|6065.6|6062.8|6061|6068.5|6066.7|6062.8|6060.3|279
1700560500000|2023-11-21 09:55:00|6063|6061.2|6062|6060.2|6064|6062.2|6061.7|6059.7|240
1700560800000|2023-11-21 10:00:00|6062.1|6060.3|6060.1|6058.3|6063|6060.6|6059.8|6057.4|293
1700561100000|2023-11-21 10:05:00|6060.2|6058.4|6060.9|6059.1|6062.1|6060.2|6059.8|6058|231
1700561400000|2023-11-21 10:10:00|6061|6059.2|6064.3|6062.5|6064.6|6062.8|6061|6059.2|204
1700561700000|2023-11-21 10:15:00|6064.2|6062.4|6065.5|6063.7|6066.3|6064.5|6063.3|6061.5|222
1700562000000|2023-11-21 10:20:00|6065.6|6063.8|6067.8|6066|6069.7|6067.9|6065.5|6063.7|226
1700562300000|2023-11-21 10:25:00|6067.9|6066.1|6065.2|6063.4|6068.5|6066.7|6065.1|6063.3|242
1700562600000|2023-11-21 10:30:00|6065.3|6063.5|6068.6|6066.8|6068.7|6066.9|6065.3|6063.5|194
1700562900000|2023-11-21 10:35:00|6067.5|6065.7|6069.1|6067.3|6070.3|6068.5|6067.5|6065.7|169
1700563200000|2023-11-21 10:40:00|6069.2|6067.4|6068.5|6066.7|6072.1|6070.3|6068|6066.2|246
1700563500000|2023-11-21 10:45:00|6068.6|6066.8|6070.1|6068.3|6070.8|6069|6068.5|6066.7|155
1700563800000|2023-11-21 10:50:00|6070|6068.2|6068.4|6066.6|6070|6068.2|6067.9|6066.1|168
1700564100000|2023-11-21 10:55:00|6068.3|6066.5|6069.3|6067.5|6070.3|6068.1|6068|6066.2|193
1700564400000|2023-11-21 11:00:00|6069.1|6067.3|6067.8|6066|6070.6|6068.6|6067|6065.2|253
1700564700000|2023-11-21 11:05:00|6067.7|6065.9|6066.1|6064.3|6067.8|6066|6065.9|6064.1|156
1700565000000|2023-11-21 11:10:00|6066.2|6064.4|6066|6064.2|6068|6066.2|6065.8|6064|156
1700565300000|2023-11-21 11:15:00|6066.1|6064.3|6066.3|6064.5|6066.7|6064.9|6064.9|6063.1|153
1700565600000|2023-11-21 11:20:00|6066.4|6064.6|6067.5|6065.7|6068.5|6066.7|6065.9|6064.1|202
1700565900000|2023-11-21 11:25:00|6067.8|6066|6066.8|6063.8|6069.1|6067.1|6066.4|6063.8|247
1700566200000|2023-11-21 11:30:00|6066.9|6063.9|6067.8|6066|6068.4|6066.6|6065.9|6063.7|200
1700566500000|2023-11-21 11:35:00|6067.9|6066.1|6071.5|6069.7|6071.9|6070.1|6067.5|6065.7|176
1700566800000|2023-11-21 11:40:00|6071.6|6069.8|6073.4|6071.6|6073.5|6071.7|6071.4|6069.6|182
1700567100000|2023-11-21 11:45:00|6073.5|6071.7|6070.2|6068.4|6073.5|6071.7|6069.8|6068|139
1700567400000|2023-11-21 11:50:00|6070.3|6068.5|6070.4|6068.6|6070.7|6068.9|6068.8|6067|181
1700567700000|2023-11-21 11:55:00|6070.5|6068.7|6068.9|6067.1|6071.1|6069.3|6068.7|6066.9|169
1700568000000|2023-11-21 12:00:00|6068.8|6067|6072.1|6070.3|6072.8|6071|6068.2|6066.4|220
1700568300000|2023-11-21 12:05:00|6072|6070.2|6074.1|6072.3|6076|6074.2|6072|6070.2|252
1700568600000|2023-11-21 12:10:00|6074.2|6072.4|6076.5|6074.7|6076.5|6074.7|6073.4|6071.6|191
1700568900000|2023-11-21 12:15:00|6076.4|6074.6|6078.1|6076.3|6078.8|6077|6075.4|6073.6|168
1700569200000|2023-11-21 12:20:00|6078.2|6076.4|6076.5|6074.7|6078.2|6076.4|6075.8|6074|153
1700569500000|2023-11-21 12:25:00|6076.7|6074.9|6077|6075.2|6077.8|6076|6075|6073.2|205
1700569800000|2023-11-21 12:30:00|6076.9|6075.1|6075.4|6073.6|6078.8|6077|6075.3|6073.5|203
1700570100000|2023-11-21 12:35:00|6075.3|6073.5|6073.6|6071.8|6076.2|6074.4|6072.8|6071|219
1700570400000|2023-11-21 12:40:00|6073.7|6071.9|6073|6071.2|6073.7|6071.9|6072|6070.2|193
1700570700000|2023-11-21 12:45:00|6072.9|6071.1|6072.9|6071.1|6074.4|6072.6|6071.1|6069.3|192
1700571000000|2023-11-21 12:50:00|6072.8|6071|6075.9|6074.1|6076.5|6074.7|6072.3|6070.5|188
1700571300000|2023-11-21 12:55:00|6075.8|6074|6074.9|6073.1|6076|6074.2|6074.4|6072.6|194
1700571600000|2023-11-21 13:00:00|6075|6073.2|6076.5|6074.7|6076.6|6074.8|6073.5|6071.7|280
1700571900000|2023-11-21 13:05:00|6076.4|6074.6|6078|6076.2|6078.9|6077.1|6075.8|6074|227
1700572200000|2023-11-21 13:10:00|6078.1|6076.3|6079.9|6078.1|6080.4|6078.6|6077.9|6076.1|227
1700572500000|2023-11-21 13:15:00|6080|6078.2|6080.2|6078.4|6081.2|6079.4|6079.2|6077.4|131
1700572800000|2023-11-21 13:20:00|6080.1|6078.3|6082.9|6081.1|6083.7|6081.9|6080.1|6078.3|290
1700573100000|2023-11-21 13:25:00|6083.1|6081.3|6080.9|6079.1|6083.8|6082|6080.8|6079|194
1700573400000|2023-11-21 13:30:00|6081.7|6078.7|6076.7|6074.9|6083.8|6082|6076.1|6074.3|406
1700573700000|2023-11-21 13:35:00|6076.6|6074.8|6074.4|6072.6|6080.6|6078.8|6073.7|6071.9|483
1700574000000|2023-11-21 13:40:00|6074.3|6072.5|6069.9|6068.1|6077.3|6075.5|6069|6067.2|604
1700574300000|2023-11-21 13:45:00|6069.8|6068|6069.7|6067.9|6071.7|6069.9|6068.8|6067|514
1700574600000|2023-11-21 13:50:00|6069.8|6068|6065.9|6064.1|6069.9|6068.1|6063.6|6061.8|511
1700574900000|2023-11-21 13:55:00|6065.8|6064|6065.8|6064|6067.3|6065.5|6063.7|6061.9|372
1700575200000|2023-11-21 14:00:00|6066|6064.2|6069.1|6067.3|6069.7|6067.9|6065.7|6063.9|412
1700575500000|2023-11-21 14:05:00|6069.2|6067.4|6072.8|6071|6074|6072.2|6068.3|6066.5|439
1700575800000|2023-11-21 14:10:00|6072.7|6070.9|6075.7|6073.9|6076.4|6074.6|6072.4|6070.6|438
1700576100000|2023-11-21 14:15:00|6075.8|6074|6076.6|6074.8|6077.8|6076|6074.7|6072.9|377
1700576400000|2023-11-21 14:20:00|6076.5|6074.7|6077.3|6075.5|6078.7|6076.9|6075.9|6074.1|357
1700576700000|2023-11-21 14:25:00|6077.1|6075.3|6079.2|6077.4|6080.4|6078.6|6076.4|6074.6|289
1700577000000|2023-11-21 14:30:00|6079.1|6077.3|6082.8|6081|6083.9|6082.1|6079.1|6077.3|494
1700577300000|2023-11-21 14:35:00|6082.5|6080.7|6077.6|6075.8|6082.7|6080.9|6077.1|6075.3|469
1700577600000|2023-11-21 14:40:00|6077.7|6075.9|6078.8|6077|6081.4|6079.6|6076.8|6075|447
1700577900000|2023-11-21 14:45:00|6079|6077.2|6079.2|6077.4|6080.8|6079|6076.8|6075|371
1700578200000|2023-11-21 14:50:00|6079.3|6077.5|6084.5|6082.7|6085.4|6083.6|6079.3|6077.5|379
1700578500000|2023-11-21 14:55:00|6084.6|6082.8|6080.8|6077.8|6085.2|6083.2|6079.7|6077.4|462
1700578800000|2023-11-21 15:00:00|6081|6078|6079.1|6077.3|6083.2|6081.4|6078.8|6077|445
1700579100000|2023-11-21 15:05:00|6079.2|6077.4|6077.2|6075.4|6079.3|6077.5|6073.2|6071.4|489
1700579400000|2023-11-21 15:10:00|6077.3|6075.5|6072|6070.2|6077.8|6076|6070.7|6068.9|437
1700579700000|2023-11-21 15:15:00|6072.1|6070.3|6073.4|6071.6|6073.4|6071.6|6068.3|6066.5|457
1700580000000|2023-11-21 15:20:00|6073.2|6071.4|6067.6|6065.8|6073.2|6071.4|6066.5|6064.7|494
1700580300000|2023-11-21 15:25:00|6067.7|6065.9|6062.5|6059.5|6069.5|6067.7|6060.7|6058.8|523
1700580600000|2023-11-21 15:30:00|6062.7|6059.7|6063.1|6061.3|6064.5|6062.7|6060.2|6058.4|519
1700580900000|2023-11-21 15:35:00|6063.2|6061.4|6065.1|6063.3|6067.1|6065.3|6063.1|6061.3|464
1700581200000|2023-11-21 15:40:00|6065.2|6063.4|6067.3|6065.5|6067.8|6066|6061.5|6059.7|497
1700581500000|2023-11-21 15:45:00|6067.4|6065.6|6066.3|6064.5|6069.2|6067.4|6065.8|6064|335
1700581800000|2023-11-21 15:50:00|6066.2|6064.4|6061.8|6060|6066.3|6064.5|6061|6059.2|355
1700582100000|2023-11-21 15:55:00|6061.7|6059.9|6059.2|6057.4|6061.7|6059.9|6057.7|6055.9|434
1700582400000|2023-11-21 16:00:00|6059.1|6057.3|6063.5|6061.7|6063.6|6061.8|6059|6057.2|466
1700582700000|2023-11-21 16:05:00|6063.6|6061.8|6066.4|6064.6|6067.1|6065.3|6063.4|6061.6|353
1700583000000|2023-11-21 16:10:00|6065.9|6064.1|6062.8|6061|6068|6065.8|6062.6|6060.8|398
1700583300000|2023-11-21 16:15:00|6062.9|6061.1|6062.5|6060.7|6066.4|6064.6|6062|6060.2|371
1700583600000|2023-11-21 16:20:00|6062.7|6060.9|6063|6061.2|6064.4|6062.6|6061|6059.2|420
1700583900000|2023-11-21 16:25:00|6063.1|6061.3|6061.2|6059.4|6063.2|6061.4|6060.9|6059.1|377
1700584200000|2023-11-21 16:30:00|6061.1|6059.3|6062.4|6060.6|6064.1|6062.3|6061|6059.2|364
1700584500000|2023-11-21 16:35:00|6062.5|6060.7|6063.7|6061.9|6064.5|6062.7|6061.4|6059.6|364
1700584800000|2023-11-21 16:40:00|6063.6|6061.8|6062.5|6060.7|6064|6062.2|6059.9|6058.1|319
1700585100000|2023-11-21 16:45:00|6062.7|6060.9|6062.7|6060.9|6063.4|6061.6|6060.3|6058.5|275
1700585400000|2023-11-21 16:50:00|6062.8|6061|6064|6062.2|6065.2|6063.4|6062|6060.2|204
1700585700000|2023-11-21 16:55:00|6063.7|6061.9|6061.2|6059.4|6064.1|6062.3|6060.8|6059|280
1700586000000|2023-11-21 17:00:00|6061.3|6059.5|6059.8|6058|6061.4|6059.6|6058.3|6056.5|245
1700586300000|2023-11-21 17:05:00|6059.9|6058.1|6061.6|6059.8|6061.6|6059.8|6058.3|6056.5|207
1700586600000|2023-11-21 17:10:00|6061.7|6059.9|6061.1|6059.3|6062|6060.2|6059.6|6057.8|174
1700586900000|2023-11-21 17:15:00|6061|6059.2|6058|6056.2|6061.6|6059.8|6057.4|6055.6|248
1700587200000|2023-11-21 17:20:00|6058.1|6056.3|6058.9|6057.1|6058.9|6057.1|6056.9|6055.1|177
1700587500000|2023-11-21 17:25:00|6058.8|6057|6059.4|6057.6|6059.7|6057.9|6057.4|6055.6|185
1700587800000|2023-11-21 17:30:00|6059.5|6057.7|6060.9|6059.1|6062.5|6060.7|6059.4|6057.6|207
1700588100000|2023-11-21 17:35:00|6061|6059.2|6059.4|6057.6|6061.4|6059.6|6058.8|6057|186
1700588400000|2023-11-21 17:40:00|6059.3|6057.5|6056.4|6054.6|6059.8|6058|6056.3|6054.5|180
1700588700000|2023-11-21 17:45:00|6056.5|6054.7|6058.4|6056.6|6058.9|6057.1|6056.2|6054.4|234
1700589000000|2023-11-21 17:50:00|6058.5|6056.7|6055.7|6053.9|6059|6057.2|6054.6|6052.8|250
1700589300000|2023-11-21 17:55:00|6055.8|6054|6055.1|6052.1|6056.4|6054.6|6054.5|6052.1|168
1700589600000|2023-11-21 18:00:00|6055|6052|6049.9|6048.1|6055.3|6052.5|6049.8|6048|281
1700589900000|2023-11-21 18:05:00|6050|6048.2|6051.3|6049.5|6051.7|6049.9|6049.2|6047.4|179
1700590200000|2023-11-21 18:10:00|6051.1|6049.3|6047.4|6045.6|6051.3|6049.5|6046.9|6045.1|227
1700590500000|2023-11-21 18:15:00|6047.5|6045.7|6046.3|6044.5|6048.1|6046.3|6046.1|6044.3|181
1700590800000|2023-11-21 18:20:00|6046.2|6044.4|6041.6|6039.8|6046.6|6044.8|6041.3|6039.5|235
1700591100000|2023-11-21 18:25:00|6041.5|6039.7|6042.5|6040.7|6042.7|6040.9|6041.3|6039.5|257
1700591400000|2023-11-21 18:30:00|6042.6|6040.8|6043|6041.2|6043.8|6042|6042|6040.2|218
1700591700000|2023-11-21 18:35:00|6042.9|6041.1|6043.7|6041.9|6043.9|6042.1|6041.2|6039.4|252
1700592000000|2023-11-21 18:40:00|6043.6|6041.8|6044.6|6042.8|6045.3|6043.5|6042.5|6040.7|195
1700592300000|2023-11-21 18:45:00|6044.5|6042.7|6044.9|6043.1|6045.4|6043.6|6043.6|6041.8|288
1700592600000|2023-11-21 18:50:00|6044.8|6043|6044|6042.2|6045.4|6043.6|6043.9|6042.1|135
1700592900000|2023-11-21 18:55:00|6043.9|6042.1|6044.2|6040.8|6045|6043.1|6042.4|6040.6|235
1700593200000|2023-11-21 19:00:00|6043.9|6040.9|6047.4|6045.6|6050.8|6047.8|6040.8|6037.8|516
1700593500000|2023-11-21 19:05:00|6047.5|6045.7|6039|6037.2|6047.8|6045.8|6038.5|6036.7|468
1700593800000|2023-11-21 19:10:00|6038.9|6037.1|6048|6046.2|6048.2|6046.4|6038.8|6037|341
1700594100000|2023-11-21 19:15:00|6047.9|6046.1|6047.9|6046.1|6049.7|6047.9|6046.9|6045.1|304
1700594400000|2023-11-21 19:20:00|6048|6046.2|6047.7|6045.9|6049.3|6047.5|6046.9|6045.1|281
1700594700000|2023-11-21 19:25:00|6047.6|6045.8|6049.2|6047.4|6050.2|6048.4|6047|6045.2|336
1700595000000|2023-11-21 19:30:00|6049.3|6047.5|6048.4|6046.6|6049.5|6047.7|6047.4|6045.6|187
1700595300000|2023-11-21 19:35:00|6048.2|6046.4|6047.5|6045.7|6050.3|6048.5|6046.9|6045.1|250
1700595600000|2023-11-21 19:40:00|6047.6|6045.8|6047|6045.2|6048|6046.2|6045.5|6043.7|272
1700595900000|2023-11-21 19:45:00|6047.1|6045.3|6048.2|6046.4|6050.5|6048.7|6047.1|6045.3|326
1700596200000|2023-11-21 19:50:00|6048.3|6046.5|6049.5|6047.7|6049.6|6047.8|6047.4|6045.6|278
1700596500000|2023-11-21 19:55:00|6049.4|6047.6|6050.6|6048.8|6050.7|6048.9|6049.4|6047.6|238
1700596800000|2023-11-21 20:00:00|6050.5|6048.7|6051.5|6049.7|6051.9|6050.1|6049.8|6048|147
1700597100000|2023-11-21 20:05:00|6051.4|6049.6|6049.4|6047.6|6052.1|6050.3|6049.2|6047.4|172
1700597400000|2023-11-21 20:10:00|6049.6|6047.8|6050.3|6048.5|6051|6049.2|6049.4|6047.6|161
1700597700000|2023-11-21 20:15:00|6050.4|6048.6|6052.4|6050.6|6052.7|6050.9|6050.3|6048.5|144
1700598000000|2023-11-21 20:20:00|6052.3|6050.5|6051.8|6050|6053.4|6051.6|6051.5|6049.7|160
1700598300000|2023-11-21 20:25:00|6051.9|6050.1|6052.8|6051|6053.3|6051.5|6051.9|6050.1|138
1700598600000|2023-11-21 20:30:00|6052.7|6050.9|6051.8|6050|6053.2|6051.4|6051|6049.2|130
1700598900000|2023-11-21 20:35:00|6051.9|6050.1|6050.9|6049.1|6052.2|6050.4|6049.7|6047.9|183
1700599200000|2023-11-21 20:40:00|6051|6049.2|6050.9|6049.1|6051.8|6050|6050.3|6048.5|178
1700599500000|2023-11-21 20:45:00|6050.8|6049|6052.3|6050.5|6052.4|6050.6|6050.4|6048.6|121
1700599800000|2023-11-21 20:50:00|6052.4|6050.6|6050.5|6048.7|6052.8|6051|6049.7|6047.9|113
1700600100000|2023-11-21 20:55:00|6050.4|6048.6|6051.6|6049.8|6051.7|6049.9|6050|6048.2|130
1700600400000|2023-11-21 21:00:00|6051.7|6049.9|6050.7|6048.9|6052|6050.2|6050.3|6048.5|97
1700600700000|2023-11-21 21:05:00|6050.8|6049|6049.9|6048.1|6050.8|6049|6049.2|6047.4|136
1700601000000|2023-11-21 21:10:00|6049.8|6048|6050.7|6048.9|6051.3|6049.5|6049.7|6047.9|149
1700601300000|2023-11-21 21:15:00|6050.8|6049|6050.8|6049|6050.9|6049.1|6050.3|6048.5|78
1700601600000|2023-11-21 21:20:00|6050.9|6049.1|6052.4|6050.6|6052.5|6050.7|6050.6|6048.8|176
1700601900000|2023-11-21 21:25:00|6052.5|6050.7|6052.5|6050.7|6052.9|6051.1|6052.1|6050.3|154
1700602200000|2023-11-21 21:30:00|6052.7|6050.9|6051.3|6049.5|6053.1|6051.3|6051.3|6049.5|130
1700602500000|2023-11-21 21:35:00|6051.4|6049.6|6051.7|6049.9|6052.2|6050.4|6051.4|6049.6|90
1700602800000|2023-11-21 21:40:00|6051.8|6050|6051.2|6049.4|6052|6050.2|6050.3|6048.5|80
1700603100000|2023-11-21 21:45:00|6051.3|6049.5|6050.7|6048.9|6051.8|6050|6050.6|6048.8|71
1700603400000|2023-11-21 21:50:00|6050.6|6048.8|6050.3|6048.5|6051.1|6049.3|6050|6048.2|74
1700603700000|2023-11-21 21:55:00|6050.8|6047.8|6050.4|6047.3|6050.9|6047.9|6050.2|6047.2|124
1700604000000|2023-11-21 22:00:00|6050.3|6046.9|6055|6051|6055.1|6051.1|6050.3|6046.8|58
1700604300000|2023-11-21 22:05:00|6054.9|6050.9|6054.3|6048.5|6056|6051.1|6054.3|6048.5|25
1700604600000|2023-11-21 22:10:00|6054|6048.2|6053.7|6047.9|6054|6048.2|6044.1|6038.3|155
1700604900000|2023-11-21 22:15:00|6053.8|6048|6050.6|6044.8|6054.2|6048.4|6050.5|6044.7|104
1700605200000|2023-11-21 22:20:00|6050.7|6044.9|6051.2|6045.4|6051.4|6045.6|6049.6|6044.1|206
1700605500000|2023-11-21 22:25:00|6051.3|6045.5|6055.3|6049.5|6055.6|6049.8|6051|6045.2|109
1700605800000|2023-11-21 22:30:00|6055.5|6049.7|6049.7|6043.9|6055.5|6049.7|6047.4|6041.6|283
1700606100000|2023-11-21 22:35:00|6049.4|6043.6|6051.2|6045.4|6051.3|6045.5|6049.1|6043.4|156
1700606400000|2023-11-21 22:40:00|6051.3|6045.5|6053.1|6047.3|6055.9|6050.1|6047|6041.2|562
1700606700000|2023-11-21 22:45:00|6053|6047.2|6052.5|6046.7|6053.1|6047.3|6051.7|6045.9|165
1700607000000|2023-11-21 22:50:00|6052.4|6046.6|6052.6|6046.8|6053.7|6047.9|6052.3|6046.5|108
1700607300000|2023-11-21 22:55:00|6052.7|6046.9|6051|6045.2|6052.7|6047|6049.4|6043.6|478
1700607600000|2023-11-21 23:00:00|6051.6|6045.8|6053|6050|6053|6050|6050.2|6045.8|184
1700607900000|2023-11-21 23:05:00|6052.9|6049.9|6053|6050|6053.2|6050.2|6052.7|6049.7|94
1700608200000|2023-11-21 23:10:00|6053.1|6050.1|6053.1|6050.1|6053.4|6050.4|6052.1|6049.1|110
1700608500000|2023-11-21 23:15:00|6053|6050|6053.4|6050.4|6053.6|6051|6052.3|6049.3|145
1700608800000|2023-11-21 23:20:00|6053.5|6050.5|6052.9|6051.1|6053.9|6051.7|6052.5|6050.3|88
1700609100000|2023-11-21 23:25:00|6052.8|6051|6054.1|6051.1|6054.2|6052.3|6052.5|6050.7|78
1700609400000|2023-11-21 23:30:00|6054.2|6051.2|6052|6050.2|6054.3|6051.9|6051.9|6050.1|79
1700609700000|2023-11-21 23:35:00|6052.1|6050.3|6054.3|6051.3|6054.4|6051.4|6052.1|6050.3|49
1700610000000|2023-11-21 23:40:00|6053.9|6050.9|6054.4|6051.4|6054.4|6051.7|6052.7|6050.3|70
1700610300000|2023-11-21 23:45:00|6054.3|6051.3|6054.1|6052.3|6055|6052.5|6053.8|6051.3|56
1700610600000|2023-11-21 23:50:00|6054|6052.2|6054|6051|6054.5|6052.3|6052.6|6050.8|90
1700610900000|2023-11-21 23:55:00|6053.9|6050.9|6054.7|6052.9|6055.4|6053.1|6053.3|6050.9|109
1700611200000|2023-11-22 00:00:00|6054.8|6053|6054.2|6052.4|6054.9|6053.1|6052.7|6050.9|124
1700611500000|2023-11-22 00:05:00|6054.3|6052.5|6055.8|6054|6057|6055.2|6054.2|6052.4|193
1700611800000|2023-11-22 00:10:00|6055.7|6053.9|6053.9|6052.1|6055.8|6054|6053.5|6051.7|140
1700612100000|2023-11-22 00:15:00|6054|6052.2|6054.3|6052.5|6054.7|6052.9|6053.8|6052|113
1700612400000|2023-11-22 00:20:00|6054.2|6052.4|6053.3|6051.5|6054.7|6052.9|6053.1|6051.3|83
1700612700000|2023-11-22 00:25:00|6053.2|6051.4|6053.7|6051.9|6054.1|6052.3|6052.3|6050.5|150
1700613000000|2023-11-22 00:30:00|6053.8|6052|6054.4|6052.6|6054.8|6053|6053.5|6051.7|79
1700613300000|2023-11-22 00:35:00|6054.3|6052.5|6053.5|6051.7|6054.4|6052.6|6052.6|6050.8|130
1700613600000|2023-11-22 00:40:00|6053.4|6051.6|6055.2|6053.4|6055.7|6053.9|6053.3|6051.5|186
1700613900000|2023-11-22 00:45:00|6055.3|6053.5|6053.5|6051.7|6055.4|6053.6|6053.5|6051.7|158
1700614200000|2023-11-22 00:50:00|6053.3|6051.5|6057.7|6055.9|6059.3|6056.8|6053.1|6051.3|265
1700614500000|2023-11-22 00:55:00|6057.8|6056|6056.5|6054.7|6058.8|6056.5|6055.5|6053.7|186
1700614800000|2023-11-22 01:00:00|6056.6|6054.8|6055.8|6054|6058.1|6056.3|6055.1|6053.3|301
1700615100000|2023-11-22 01:05:00|6055.9|6054.1|6057.3|6055.5|6057.7|6055.8|6055.7|6053.5|205
1700615400000|2023-11-22 01:10:00|6057.4|6055.6|6056.9|6055.1|6057.7|6055.9|6055.7|6053.9|184
1700615700000|2023-11-22 01:15:00|6057|6055.2|6061.7|6059.9|6065.7|6063.2|6057|6055.2|616
1700616000000|2023-11-22 01:20:00|6061.8|6060|6054.9|6053.1|6062.4|6060.6|6054.8|6053|267
1700616300000|2023-11-22 01:25:00|6054.7|6052.9|6054.3|6052.5|6055.1|6053.3|6049.5|6047.7|423
1700616600000|2023-11-22 01:30:00|6054.2|6052.4|6054.5|6052.7|6055.4|6053.6|6053.2|6051.4|361
1700616900000|2023-11-22 01:35:00|6054.4|6052.6|6053|6051.2|6055.5|6053.7|6051.4|6049.6|386
1700617200000|2023-11-22 01:40:00|6053.1|6051.3|6054|6052.2|6055.5|6053.7|6051.9|6050.1|278
1700617500000|2023-11-22 01:45:00|6054.2|6052.4|6051.5|6049.7|6054.7|6052.9|6051.1|6049.3|226
1700617800000|2023-11-22 01:50:00|6051.6|6049.8|6050.3|6048.5|6051.8|6050|6048.9|6047.1|231
1700618100000|2023-11-22 01:55:00|6050.4|6048.6|6049.3|6047.5|6052.1|6050.3|6049|6047.2|311
1700618400000|2023-11-22 02:00:00|6049.4|6047.6|6046.5|6044.7|6049.5|6047.7|6046.4|6044.6|286
1700618700000|2023-11-22 02:05:00|6046.6|6044.8|6046.9|6045.1|6049.1|6047.3|6046.4|6044.6|272
1700619000000|2023-11-22 02:10:00|6047|6045.2|6047.2|6045.4|6047.7|6045.9|6045.8|6044|191
1700619300000|2023-11-22 02:15:00|6047.4|6045.6|6046.8|6045|6048.9|6047.1|6046.4|6044.6|204
1700619600000|2023-11-22 02:20:00|6046.9|6045.1|6046.4|6044.6|6048.2|6046.4|6046.3|6044.5|219
1700619900000|2023-11-22 02:25:00|6046.3|6044.5|6046.3|6044.5|6046.8|6045|6045.3|6043.5|162
1700620200000|2023-11-22 02:30:00|6046.4|6044.6|6051.5|6049.7|6051.8|6050|6046.4|6044.6|231
1700620500000|2023-11-22 02:35:00|6051.6|6049.8|6054.9|6053.1|6055.4|6053.6|6050.6|6048.8|287
1700620800000|2023-11-22 02:40:00|6054.8|6053|6051.7|6049.9|6054.9|6053.1|6051.6|6049.8|202
1700621100000|2023-11-22 02:45:00|6051.8|6050|6052.2|6050.4|6052.8|6051|6051.6|6049.8|187
1700621400000|2023-11-22 02:50:00|6052.1|6050.3|6052.7|6050.9|6054.5|6052.1|6052.1|6049.9|174
1700621700000|2023-11-22 02:55:00|6052.5|6050.7|6051.4|6049.6|6053.2|6051.4|6050.1|6048.3|268
1700622000000|2023-11-22 03:00:00|6051.5|6049.7|6053.4|6050.4|6053.5|6051.2|6050.9|6048.8|204
1700622300000|2023-11-22 03:05:00|6053.3|6050.3|6052.1|6050.3|6053.8|6052|6051.6|6049.8|179
1700622600000|2023-11-22 03:10:00|6052|6050.2|6052.8|6051|6053.4|6051.6|6051.8|6050|114
1700622900000|2023-11-22 03:15:00|6052.9|6051.1|6052.5|6050.7|6053.2|6051.4|6052.1|6050.3|159
1700623200000|2023-11-22 03:20:00|6052.4|6050.6|6051.4|6049.6|6054.1|6052.3|6050.8|6049|189
1700623500000|2023-11-22 03:25:00|6051.3|6049.5|6051|6049.2|6051.7|6049.9|6050.9|6049.1|113
1700623800000|2023-11-22 03:30:00|6051.1|6049.3|6052.1|6050.3|6052.6|6050.8|6051|6049.2|78
1700624100000|2023-11-22 03:35:00|6051.9|6050.1|6048.4|6046.6|6051.9|6050.1|6047.2|6045.4|112
1700624400000|2023-11-22 03:40:00|6048.3|6046.5|6048.5|6046.7|6049.1|6047.3|6047.7|6045.9|162
1700624700000|2023-11-22 03:45:00|6048.4|6046.6|6049.4|6047.6|6049.5|6047.7|6047.7|6045.9|158
1700625000000|2023-11-22 03:50:00|6049.3|6047.5|6048.3|6046.5|6050|6048.2|6048.3|6046.5|143
1700625300000|2023-11-22 03:55:00|6048.1|6046.3|6048.1|6046.3|6048.9|6047.1|6047.5|6045.1|82
1700625600000|2023-11-22 04:00:00|6048|6046.2|6048|6046.2|6049.2|6047.4|6047.7|6045.9|105
1700625900000|2023-11-22 04:05:00|6047.9|6046.1|6048|6046.2|6048.2|6046.4|6046.8|6045|144
1700626200000|2023-11-22 04:10:00|6047.9|6046.1|6044.4|6042.6|6048.1|6046.3|6044.4|6042.6|106
1700626500000|2023-11-22 04:15:00|6044.7|6042.9|6042.4|6040.6|6044.9|6043.1|6042.3|6040.5|118
1700626800000|2023-11-22 04:20:00|6042.3|6040.5|6043.9|6042.1|6044.4|6042.6|6042.3|6040.5|90
1700627100000|2023-11-22 04:25:00|6043.7|6041.9|6041.9|6040.1|6043.8|6042|6041.8|6040|78
1700627400000|2023-11-22 04:30:00|6041.8|6040|6042.5|6040.7|6042.8|6041|6041.5|6039.7|75
1700627700000|2023-11-22 04:35:00|6042.6|6040.8|6043.8|6042|6043.9|6042.1|6042|6040.2|82
1700628000000|2023-11-22 04:40:00|6043.9|6042.1|6044.9|6043.1|6045.9|6044.1|6043.9|6042.1|121
1700628300000|2023-11-22 04:45:00|6044.7|6042.9|6044.1|6042.3|6045.1|6043.3|6043.9|6042.1|136
1700628600000|2023-11-22 04:50:00|6044.2|6042.4|6044.3|6042.5|6046.1|6044.3|6044.1|6042.3|112
1700628900000|2023-11-22 04:55:00|6044.2|6042.4|6044.1|6042.3|6044.4|6042.6|6043.7|6041.9|114
1700629200000|2023-11-22 05:00:00|6044|6042.2|6043.7|6041.9|6044.6|6042.8|6042.6|6040.8|163
1700629500000|2023-11-22 05:05:00|6043.8|6042|6044.4|6042.6|6045.1|6043.3|6043.6|6041.8|82
1700629800000|2023-11-22 05:10:00|6044.5|6042.7|6041.3|6039.5|6045.4|6043.1|6041.1|6039.3|170
1700630100000|2023-11-22 05:15:00|6041.4|6039.6|6039.1|6037.3|6041.4|6039.6|6037.7|6035.9|208
1700630400000|2023-11-22 05:20:00|6038.9|6037.1|6036.4|6034.6|6039.8|6038|6036.3|6034.5|186
1700630700000|2023-11-22 05:25:00|6036.3|6034.5|6036|6034.2|6036.9|6035.1|6035.2|6033.4|194
1700631000000|2023-11-22 05:30:00|6036.1|6034.3|6037.1|6035.3|6039.7|6037.9|6036.1|6034.3|214
1700631300000|2023-11-22 05:35:00|6037.2|6035.4|6036.8|6035|6038.8|6037|6036.5|6034.7|164
1700631600000|2023-11-22 05:40:00|6036.7|6034.9|6035.5|6033.7|6037.2|6035.4|6035.4|6033.6|169
1700631900000|2023-11-22 05:45:00|6035.6|6033.8|6035.2|6033.4|6036.1|6034|6033.9|6031.4|223
1700632200000|2023-11-22 05:50:00|6035.3|6033.5|6034.9|6033.1|6035.7|6033.9|6034.1|6032.3|158
1700632500000|2023-11-22 05:55:00|6035|6033.2|6034.2|6032.4|6035|6033.2|6033.7|6031.9|154
1700632800000|2023-11-22 06:00:00|6034.3|6032.5|6033.3|6031.5|6035.8|6034|6033.2|6031.4|204
1700633100000|2023-11-22 06:05:00|6033.4|6031.6|6030.2|6027.2|6033.8|6032|6028.9|6026.1|336
1700633400000|2023-11-22 06:10:00|6030.1|6027.1|6028.8|6027|6031.3|6028.5|6028.2|6026.2|222
1700633700000|2023-11-22 06:15:00|6028.9|6027.1|6027.2|6025.4|6030.1|6028.1|6026.3|6024.5|305
1700634000000|2023-11-22 06:20:00|6027.3|6025.5|6029.1|6026.1|6031.5|6028.5|6026.9|6025.1|240
1700634300000|2023-11-22 06:25:00|6029|6026|6025.8|6024|6029|6026.3|6025.8|6024|244
1700634600000|2023-11-22 06:30:00|6026|6024.2|6026|6024.2|6027.2|6025.4|6024.8|6023|189
1700634900000|2023-11-22 06:35:00|6026.1|6024.3|6025.3|6023.5|6027.6|6025.8|6023.4|6021.1|258
1700635200000|2023-11-22 06:40:00|6025.2|6023.4|6024.8|6023|6025.9|6024.1|6023.7|6021.9|258
1700635500000|2023-11-22 06:45:00|6024.9|6023.1|6024|6022.2|6025.7|6023.9|6023.4|6021.6|206
1700635800000|2023-11-22 06:50:00|6024.1|6022.3|6022.4|6020.6|6024.9|6022.3|6020.6|6018.2|335
1700636100000|2023-11-22 06:55:00|6022.5|6020.7|6025|6023.2|6025.6|6023.8|6022.4|6020.6|176
1700636400000|2023-11-22 07:00:00|6025.2|6023.4|6027.4|6025.6|6028.1|6026.3|6024.4|6022.6|344
1700636700000|2023-11-22 07:05:00|6027.6|6025.8|6029.1|6027.3|6029.3|6027.5|6025.3|6023.5|267
1700637000000|2023-11-22 07:10:00|6029|6027.2|6028.1|6026.3|6029.8|6028|6027.1|6025.3|231
1700637300000|2023-11-22 07:15:00|6028|6026.2|6029.3|6027.5|6029.4|6027.6|6027.2|6025.4|176
1700637600000|2023-11-22 07:20:00|6029.2|6027.4|6028|6026.2|6029.4|6027.6|6027.4|6025.6|208
1700637900000|2023-11-22 07:25:00|6027.9|6026.1|6030.2|6027.2|6031|6029.2|6027.4|6025.6|288
1700638200000|2023-11-22 07:30:00|6030.3|6027.3|6030.2|6027.2|6031.3|6028.8|6028.2|6025.7|244
1700638500000|2023-11-22 07:35:00|6030.3|6027.3|6030.2|6028.4|6032.4|6030.4|6029.5|6027|220
1700638800000|2023-11-22 07:40:00|6030.3|6028.5|6030.8|6029|6031.9|6029.5|6029.7|6027.2|213
1700639100000|2023-11-22 07:45:00|6030.7|6028.9|6031.6|6029.8|6032.8|6030.5|6030.2|6028.2|205
1700639400000|2023-11-22 07:50:00|6031.8|6030|6032.9|6031.1|6033.7|6031.9|6030.9|6029.1|227
1700639700000|2023-11-22 07:55:00|6032.8|6031|6031|6029.2|6033.7|6031.6|6031|6029.2|273
1700640000000|2023-11-22 08:00:00|6030.9|6029.1|6037.2|6035.4|6037.2|6035.4|6030.5|6028.7|390
1700640300000|2023-11-22 08:05:00|6037.1|6035.3|6036|6034.2|6037.9|6036.1|6035.2|6033.4|306
1700640600000|2023-11-22 08:10:00|6035.9|6034.1|6034.8|6033|6037.2|6035.3|6033|6031.2|319
1700640900000|2023-11-22 08:15:00|6034.7|6032.9|6031.1|6029.3|6034.7|6032.9|6030.7|6028.9|281
1700641200000|2023-11-22 08:20:00|6031.2|6029.4|6027.2|6024.2|6031.2|6029.4|6026.6|6024.2|391
1700641500000|2023-11-22 08:25:00|6026.9|6023.9|6023.1|6021.3|6027.1|6024.8|6022.7|6020.9|360
1700641800000|2023-11-22 08:30:00|6023|6021.2|6021.4|6019.6|6023.4|6021.6|6019.4|6017.6|303
1700642100000|2023-11-22 08:35:00|6021.5|6019.7|6018.9|6017.1|6023.2|6021.4|6018.1|6016.3|393
1700642400000|2023-11-22 08:40:00|6019.1|6017.3|6018.2|6016.4|6019.5|6017.7|6016.5|6014.7|359
1700642700000|2023-11-22 08:45:00|6018.1|6016.3|6018.9|6017.1|6021.6|6019.8|6017.9|6016.1|371
1700643000000|2023-11-22 08:50:00|6019|6017.2|6018.7|6016.9|6020.6|6018.8|6016.8|6014.3|398
1700643300000|2023-11-22 08:55:00|6018.6|6016.8|6019.3|6017.5|6020.5|6018.7|6017.7|6015.9|415
1700643600000|2023-11-22 09:00:00|6019.2|6017.4|6023.2|6021.4|6023.5|6021.7|6019.2|6017.4|388
1700643900000|2023-11-22 09:05:00|6023.3|6021.5|6029.1|6027.3|6029.3|6027.5|6023.2|6021.4|390
1700644200000|2023-11-22 09:10:00|6029.3|6027.5|6028.2|6026.4|6029.4|6027.6|6026.3|6024.5|338
1700644500000|2023-11-22 09:15:00|6028.3|6026.5|6025.1|6023.3|6028.8|6027|6024.7|6022.9|299
1700644800000|2023-11-22 09:20:00|6024.9|6023.1|6024.5|6022.7|6025.7|6023.9|6022.7|6020.4|329
1700645100000|2023-11-22 09:25:00|6024.4|6022.6|6025.1|6023.3|6026.4|6024.6|6023.2|6021.4|273
1700645400000|2023-11-22 09:30:00|6025|6023.2|6026|6024.2|6028.8|6027|6025|6023.2|313
1700645700000|2023-11-22 09:35:00|6026.1|6024.3|6030.2|6028.4|6030.2|6028.4|6026|6024.2|294
1700646000000|2023-11-22 09:40:00|6030|6028.2|6033.2|6031.4|6033.5|6031.7|6029.7|6027.9|288
1700646300000|2023-11-22 09:45:00|6033.1|6031.3|6032.2|6030.4|6034.3|6032.5|6032.1|6030.3|240
1700646600000|2023-11-22 09:50:00|6032.1|6030.3|6030.2|6028.4|6033|6031.2|6030.2|6028.4|219
1700646900000|2023-11-22 09:55:00|6030.1|6028.3|6029.4|6027.6|6031.2|6029.4|6029.1|6027.3|257
1700647200000|2023-11-22 10:00:00|6029.3|6027.5|6032.5|6030.7|6032.8|6031|6028|6026.2|307
1700647500000|2023-11-22 10:05:00|6032.4|6030.6|6030.9|6029.1|6032.6|6030.8|6030|6028.2|182
1700647800000|2023-11-22 10:10:00|6031|6029.2|6034.1|6032.3|6035.1|6033.3|6031|6029.2|229
1700648100000|2023-11-22 10:15:00|6034|6032.2|6033|6031.2|6034.9|6033.1|6032.1|6030.3|257
1700648400000|2023-11-22 10:20:00|6032.9|6031.1|6032.9|6031.1|6035|6032.6|6032.6|6030.8|267
1700648700000|2023-11-22 10:25:00|6032.8|6031|6030.8|6029|6034|6032|6030.3|6028.5|277
1700649000000|2023-11-22 10:30:00|6030.9|6029.1|6030.2|6028.4|6033|6030.7|6029.7|6027.9|280
1700649300000|2023-11-22 10:35:00|6030.1|6028.3|6030.2|6028.4|6030.6|6028.8|6028.8|6027|220
1700649600000|2023-11-22 10:40:00|6030.3|6028.5|6033.1|6031.3|6033.3|6031.5|6029.8|6028|280
1700649900000|2023-11-22 10:45:00|6033|6031.2|6033.2|6031.4|6033.7|6031.9|6031.7|6029.9|245
1700650200000|2023-11-22 10:50:00|6033.1|6031.3|6035.2|6033.4|6035.3|6033.5|6032.5|6030.7|207
1700650500000|2023-11-22 10:55:00|6035|6033.2|6036.3|6034.5|6036.5|6034.7|6034.2|6032.4|180
1700650800000|2023-11-22 11:00:00|6036.2|6034.4|6037.7|6035.9|6038.6|6036.8|6036.1|6034.3|214
1700651100000|2023-11-22 11:05:00|6037.6|6035.8|6044.2|6042.4|6044.7|6042.5|6037.6|6035.8|369
1700651400000|2023-11-22 11:10:00|6044.1|6042.3|6042.5|6040.7|6044.4|6042.5|6041.8|6039.5|270
1700651700000|2023-11-22 11:15:00|6042.4|6040.6|6039.8|6038|6043|6041|6039.6|6037.8|322
1700652000000|2023-11-22 11:20:00|6039.7|6037.9|6040.6|6038.8|6042.3|6040.5|6039.7|6037.9|281
1700652300000|2023-11-22 11:25:00|6040.5|6038.7|6042.4|6040.6|6042.4|6040.6|6040.2|6038.4|259
1700652600000|2023-11-22 11:30:00|6042.3|6040.5|6038.3|6036.5|6042.3|6040.5|6038|6036.2|252
1700652900000|2023-11-22 11:35:00|6038.2|6036.4|6035.4|6033.6|6038.2|6036.4|6034.8|6033|230
1700653200000|2023-11-22 11:40:00|6035.3|6033.5|6035.8|6034|6036.6|6034.8|6034.8|6033|176
1700653500000|2023-11-22 11:45:00|6036|6034.2|6036.5|6034.7|6037.9|6036.1|6035.2|6033.4|289
1700653800000|2023-11-22 11:50:00|6036.4|6034.6|6038.8|6037|6039.2|6037.4|6035.8|6034|248
1700654100000|2023-11-22 11:55:00|6039|6037.2|6038.3|6036.5|6039|6037.2|6036.5|6034.7|153
1700654400000|2023-11-22 12:00:00|6038.2|6036.4|6038.1|6036.3|6039.1|6037.3|6036.8|6035|220
1700654700000|2023-11-22 12:05:00|6038|6036.2|6040.9|6039.1|6042.2|6040.4|6037.4|6035.6|288
1700655000000|2023-11-22 12:10:00|6041|6039.2|6044.8|6043|6044.8|6043|6040.9|6039.1|224
1700655300000|2023-11-22 12:15:00|6044.6|6042.8|6043.5|6041.7|6044.9|6043.1|6042.7|6040.9|206
1700655600000|2023-11-22 12:20:00|6043.6|6041.8|6041.3|6039.5|6043.8|6042|6040.5|6038.7|161
1700655900000|2023-11-22 12:25:00|6041.1|6039.3|6040.4|6038.6|6042.8|6041|6040.1|6038.3|278
1700656200000|2023-11-22 12:30:00|6040.3|6038.5|6042.7|6040.9|6044.8|6043|6039.9|6038.1|320
1700656500000|2023-11-22 12:35:00|6042.6|6040.8|6041.4|6039.6|6043.3|6041.5|6040.3|6038.5|285
1700656800000|2023-11-22 12:40:00|6041.3|6039.5|6037.8|6036|6041.7|6039.9|6037.5|6035.7|258
1700657100000|2023-11-22 12:45:00|6038|6036.2|6039|6037.2|6041.8|6040|6037.2|6035.4|288
1700657400000|2023-11-22 12:50:00|6038.9|6037.1|6036.4|6034.6|6039.4|6037.6|6036.3|6034.5|237
1700657700000|2023-11-22 12:55:00|6036.5|6034.7|6037|6035.2|6037.2|6035.4|6034.8|6033|261
1700658000000|2023-11-22 13:00:00|6036.9|6035.1|6040.8|6039|6040.9|6039.1|6035.6|6033.8|343
1700658300000|2023-11-22 13:05:00|6040.7|6038.9|6041.1|6039.3|6042.6|6040.8|6039.4|6036.8|437
1700658600000|2023-11-22 13:10:00|6041|6039.2|6036|6034.2|6042|6040.2|6036|6034.2|323
1700658900000|2023-11-22 13:15:00|6036.1|6034.3|6039.8|6036.8|6040.6|6037.7|6034.8|6033|472
1700659200000|2023-11-22 13:20:00|6039.7|6036.7|6040.9|6039.1|6041.2|6039.1|6038.4|6035.7|494
1700659500000|2023-11-22 13:25:00|6040.8|6039|6041.6|6037.6|6042.6|6039.3|6038.9|6035.9|428
1700659800000|2023-11-22 13:30:00|6041.7|6037.7|6034.2|6032.4|6041.7|6037.7|6027.7|6024.7|948
1700660100000|2023-11-22 13:35:00|6034.1|6032.3|6031.4|6029.6|6035.3|6033.2|6027.8|6025.9|757
1700660400000|2023-11-22 13:40:00|6031.3|6029.5|6027.9|6026.1|6032|6030.2|6025.3|6023.5|734
1700660700000|2023-11-22 13:45:00|6028|6026.2|6024.5|6022.7|6031.3|6029.5|6022.8|6021|735
1700661000000|2023-11-22 13:50:00|6024.3|6022.5|6026.5|6024.7|6027.9|6026.1|6023.7|6021.9|543
1700661300000|2023-11-22 13:55:00|6026.7|6024.9|6026|6024.2|6028.9|6027.1|6025.8|6024|487
1700661600000|2023-11-22 14:00:00|6026.1|6024.3|6020.1|6018.3|6028.1|6026.3|6020.1|6018.3|574
1700661900000|2023-11-22 14:05:00|6020.2|6018.4|6018.2|6016.4|6020.9|6019.1|6016.6|6014.8|454
1700662200000|2023-11-22 14:10:00|6018.3|6016.5|6012|6010.2|6019.3|6017.5|6011.5|6009.7|507
1700662500000|2023-11-22 14:15:00|6011.9|6010.1|6014.2|6012.4|6014.4|6012.6|6010.6|6008.8|491
1700662800000|2023-11-22 14:20:00|6014.3|6012.5|6016.6|6014.8|6017.2|6015.4|6014.3|6012.5|400
1700663100000|2023-11-22 14:25:00|6016.4|6014.6|6013.9|6012.1|6017.2|6015.4|6012.1|6010.3|390
1700663400000|2023-11-22 14:30:00|6014.1|6012.3|6014|6012.2|6019.7|6017.9|6012.8|6011|688
1700663700000|2023-11-22 14:35:00|6013.9|6012.1|6020.5|6018.7|6022|6020.2|6013.7|6011.9|667
1700664000000|2023-11-22 14:40:00|6020.6|6018.8|6020.7|6018.9|6021.5|6019.7|6018.4|6016.6|529
1700664300000|2023-11-22 14:45:00|6020.8|6019|6022.3|6020.5|6023.1|6021.3|6019.4|6017.6|569
1700664600000|2023-11-22 14:50:00|6022.2|6020.4|6016.9|6015.1|6022.2|6020.4|6016.5|6014.7|584
1700664900000|2023-11-22 14:55:00|6017|6015.2|6016.2|6013.1|6017.8|6016|6014.7|6012.8|347
1700665200000|2023-11-22 15:00:00|6015.6|6012.6|6003.3|6001.5|6015.9|6012.7|6003|6001.2|773
1700665500000|2023-11-22 15:05:00|6003.4|6001.6|6003.9|6002.1|6007.2|6005.4|6002.4|6000.6|672
1700665800000|2023-11-22 15:10:00|6004|6002.2|6000.3|5998.5|6004.1|6002.3|5998.3|5996.5|571
1700666100000|2023-11-22 15:15:00|6000.2|5998.4|5999.9|5998.1|6001.5|5999.7|5997.4|5995.6|590
1700666400000|2023-11-22 15:20:00|6000|5998.2|6006.4|6004.6|6006.5|6004.7|5998.8|5997|496
1700666700000|2023-11-22 15:25:00|6006.3|6004.5|6003.1|6001.3|6006.5|6004.7|6000.6|5998.8|513
1700667000000|2023-11-22 15:30:00|6003|6001.2|6006.3|6004.5|6006.6|6004.8|6002.1|6000.3|567
1700667300000|2023-11-22 15:35:00|6006.2|6004.4|6001.5|5999.7|6006.5|6004.7|6001.1|5999.3|527
1700667600000|2023-11-22 15:40:00|6001.6|5999.8|6007.6|6005.8|6008.2|6006.4|6001.3|5999.5|526
1700667900000|2023-11-22 15:45:00|6007.7|6005.9|6005.8|6004|6009.1|6007.3|6005.5|6003.7|467
1700668200000|2023-11-22 15:50:00|6005.9|6004.1|6006.7|6004.9|6007.7|6005.9|6003.3|6001.5|653
1700668500000|2023-11-22 15:55:00|6006.9|6005.1|6009.8|6008|6010.6|6008.8|6006.9|6005.1|431
1700668800000|2023-11-22 16:00:00|6010|6008.2|6011.2|6009.4|6014.6|6012.8|6009.7|6007.9|568
1700669100000|2023-11-22 16:05:00|6011.3|6009.5|6008.4|6006.6|6011.3|6009.5|6007.9|6006.1|345
1700669400000|2023-11-22 16:10:00|6008.5|6006.7|6009.9|6008.1|6010.1|6008.3|6007.9|6006.1|265
1700669700000|2023-11-22 16:15:00|6009.8|6008|6009|6007.2|6011|6009.2|6007.5|6005.7|340
1700670000000|2023-11-22 16:20:00|6008.8|6007|6011|6009.2|6012.2|6010.4|6007.5|6005.7|281
1700670300000|2023-11-22 16:25:00|6010.9|6009.1|6011.8|6010|6012.9|6011.1|6010.4|6008.6|358
1700670600000|2023-11-22 16:30:00|6011.9|6010.1|6013.9|6012.1|6014.5|6012.7|6011|6009.2|358
1700670900000|2023-11-22 16:35:00|6013.8|6012|6012.7|6010.9|6015|6013.2|6012.3|6010.5|374
1700671200000|2023-11-22 16:40:00|6012.8|6011|6015.8|6014|6015.9|6014.1|6011.9|6010.1|292
1700671500000|2023-11-22 16:45:00|6015.9|6014.1|6011.9|6010.1|6016.3|6014.5|6011.8|6010|246
1700671800000|2023-11-22 16:50:00|6012|6010.2|6011.1|6009.3|6012.9|6011.1|6010.5|6008.7|265
1700672100000|2023-11-22 16:55:00|6011|6009.2|6012.8|6011|6013.2|6011.4|6010.4|6008.6|231
1700672400000|2023-11-22 17:00:00|6012.9|6011.1|6013.5|6011.7|6014|6012.2|6012.3|6010.5|200
1700672700000|2023-11-22 17:05:00|6013.4|6011.6|6015.3|6013.5|6015.3|6013.5|6012.6|6010.8|224
1700673000000|2023-11-22 17:10:00|6015.4|6013.6|6016.5|6014.7|6016.7|6014.9|6014.4|6012.6|214
1700673300000|2023-11-22 17:15:00|6016.4|6014.6|6019.4|6017.6|6019.4|6017.6|6016.4|6014.6|214
1700673600000|2023-11-22 17:20:00|6019.5|6017.7|6018.9|6017.1|6020.4|6018.6|6018.5|6016.7|229
1700673900000|2023-11-22 17:25:00|6018.8|6017|6020.6|6018.8|6021.7|6019.9|6018|6016.2|193
1700674200000|2023-11-22 17:30:00|6020.5|6018.7|6018.5|6016.7|6020.6|6018.8|6017.6|6015.8|217
1700674500000|2023-11-22 17:35:00|6018.4|6016.6|6017.4|6015.6|6019.6|6017.8|6017.3|6015.5|182
1700674800000|2023-11-22 17:40:00|6017.3|6015.5|6015.6|6013.8|6018.4|6016.6|6014.8|6013|211
1700675100000|2023-11-22 17:45:00|6015.5|6013.7|6014|6012.2|6017|6015.2|6014|6012.2|292
1700675400000|2023-11-22 17:50:00|6014.1|6012.3|6017.4|6015.6|6018|6016.2|6014|6012.2|237
1700675700000|2023-11-22 17:55:00|6017.3|6015.5|6019.1|6016.1|6019.7|6017.2|6016.9|6015.1|248
1700676000000|2023-11-22 18:00:00|6019|6016|6019|6017.2|6021.1|6019.2|6018.9|6016|314
1700676300000|2023-11-22 18:05:00|6018.9|6017.1|6020|6018.2|6021|6018.8|6018.9|6016.6|161
1700676600000|2023-11-22 18:10:00|6020.1|6018.3|6022.5|6020.7|6023.1|6021.3|6019.4|6017.6|183
1700676900000|2023-11-22 18:15:00|6022.6|6020.8|6019.6|6017.8|6023|6021.2|6019.2|6017.4|182
1700677200000|2023-11-22 18:20:00|6019.5|6017.7|6021.5|6019.7|6021.9|6020.1|6019.2|6016.8|175
1700677500000|2023-11-22 18:25:00|6021.4|6019.6|6022.5|6020.7|6022.5|6020.7|6020.4|6018.6|164
1700677800000|2023-11-22 18:30:00|6022.4|6020.6|6022.2|6019.2|6023.5|6021.7|6019.8|6018|216
1700678100000|2023-11-22 18:35:00|6022.3|6019.3|6020.8|6019|6022.4|6020|6019.6|6017.8|206
1700678400000|2023-11-22 18:40:00|6020.7|6018.9|6020.1|6018.3|6021.4|6019.6|6019.6|6017.8|157
1700678700000|2023-11-22 18:45:00|6020|6018.2|6020.2|6018.4|6020.6|6018.8|6019.5|6017.7|116
1700679000000|2023-11-22 18:50:00|6020.1|6018.3|6019.1|6017.3|6021|6019.2|6019.1|6017.3|164
1700679300000|2023-11-22 18:55:00|6019.2|6017.4|6021.8|6020|6022.1|6020.2|6019.2|6017.4|178
1700679600000|2023-11-22 19:00:00|6021.6|6019.8|6023.6|6021.8|6024|6021.8|6021.6|6019.4|218
1700679900000|2023-11-22 19:05:00|6023.9|6022.1|6024.8|6023|6025.6|6023.8|6023.5|6021.7|154
1700680200000|2023-11-22 19:10:00|6024.9|6023.1|6022.9|6021.1|6024.9|6023.1|6022.5|6020.7|162
1700680500000|2023-11-22 19:15:00|6023|6021.2|6024.3|6022.5|6024.6|6022.8|6023|6021.2|125
1700680800000|2023-11-22 19:20:00|6024.2|6022.4|6023|6021.2|6024.5|6022.7|6022.8|6021|101
1700681100000|2023-11-22 19:25:00|6023.2|6021.4|6024.2|6022.4|6024.9|6023.1|6023.1|6021.3|160
1700681400000|2023-11-22 19:30:00|6024.3|6022.5|6023|6021.2|6024.9|6023.1|6022.8|6021|84
1700681700000|2023-11-22 19:35:00|6023.1|6021.3|6020|6018.2|6023.6|6021.8|6019.6|6017.8|163
1700682000000|2023-11-22 19:40:00|6019.9|6018.1|6021.7|6019.9|6021.9|6020.1|6019.6|6017.8|163
1700682300000|2023-11-22 19:45:00|6021.9|6020.1|6022.7|6020.9|6022.7|6020.9|6021.1|6019.3|149
1700682600000|2023-11-22 19:50:00|6022.8|6021|6023.5|6021.7|6024|6022.2|6022|6020.2|201
1700682900000|2023-11-22 19:55:00|6023.6|6021.8|6023.3|6021.5|6025|6023.2|6022.7|6020.9|217
1700683200000|2023-11-22 20:00:00|6023.4|6021.6|6022.9|6021.1|6023.7|6021.9|6022.3|6020.5|134
1700683500000|2023-11-22 20:05:00|6023|6021.2|6021.5|6019.7|6023.5|6021.7|6021.5|6019.7|123
1700683800000|2023-11-22 20:10:00|6021.4|6019.6|6020.4|6018.6|6021.4|6019.6|6019.9|6018.1|141
1700684100000|2023-11-22 20:15:00|6020.5|6018.7|6020.8|6019|6021.2|6019.4|6020.3|6018.5|147
1700684400000|2023-11-22 20:20:00|6020.9|6019.1|6022.8|6021|6023.2|6021.4|6020.8|6019|174
1700684700000|2023-11-22 20:25:00|6022.7|6020.9|6021.8|6020|6022.7|6020.9|6021.5|6019.7|111
1700685000000|2023-11-22 20:30:00|6021.9|6020.1|6022.6|6020.8|6023.3|6021.5|6021.4|6019.6|142
1700685300000|2023-11-22 20:35:00|6022.5|6020.7|6022|6020.2|6022.6|6020.8|6021.1|6019.3|136
1700685600000|2023-11-22 20:40:00|6022.1|6020.3|6021.6|6019.8|6022.1|6020.3|6021|6019|94
1700685900000|2023-11-22 20:45:00|6021.5|6019.7|6021.5|6019.7|6022.2|6020.4|6021.2|6019.4|105
1700686200000|2023-11-22 20:50:00|6021.3|6019.5|6021.6|6019.8|6021.9|6020.1|6021.2|6019.4|91
1700686500000|2023-11-22 20:55:00|6021.5|6019.7|6022|6020.2|6022.6|6020.8|6021.5|6019.7|164
1700686800000|2023-11-22 21:00:00|6021.8|6020|6021.1|6019.3|6022.2|6020.4|6021|6019.2|147
1700687100000|2023-11-22 21:05:00|6021.2|6019.4|6022.6|6020.8|6022.7|6020.9|6021.2|6019.4|102
1700687400000|2023-11-22 21:10:00|6022.5|6020.7|6021.9|6020.1|6022.6|6020.8|6021.9|6020.1|62
1700687700000|2023-11-22 21:15:00|6022|6020.2|6021.8|6020|6022.1|6020.3|6021.3|6019.5|58
1700688000000|2023-11-22 21:20:00|6021.6|6019.8|6021.6|6019.8|6021.7|6019.9|6021.5|6019.7|29
1700688300000|2023-11-22 21:25:00|6021.7|6019.9|6022.2|6020.4|6022.8|6021|6021.6|6019.8|54
1700688600000|2023-11-22 21:30:00|6022.1|6020.3|6022.5|6020.7|6022.8|6021|6022|6020.2|65
1700688900000|2023-11-22 21:35:00|6022.6|6020.8|6023.4|6020.4|6023.5|6021.1|6022.4|6020.4|199
1700689200000|2023-11-22 21:40:00|6023.3|6020.3|6022.7|6020.9|6023.5|6021.2|6022.3|6020.1|61
1700689500000|2023-11-22 21:45:00|6022.8|6021|6023.8|6020.8|6024.3|6021.3|6022.6|6019.9|79
1700689800000|2023-11-22 21:50:00|6023.7|6020.7|6023.4|6020.4|6024.8|6021.8|6022.8|6020.3|68
1700690100000|2023-11-22 21:55:00|6023.5|6020.5|6024.1|6020.5|6024.3|6020.9|6023.2|6020.2|159
1700690400000|2023-11-22 22:00:00|6024.6|6020.6|6028.9|6024.9|6029|6025|6024.6|6020.6|34
1700690700000|2023-11-22 22:05:00|6029|6025|6026.1|6020.3|6030.2|6026.2|6022.5|6018.5|96
1700691000000|2023-11-22 22:10:00|6025.9|6020.1|6026.4|6020.6|6026.9|6021.1|6024.6|6018.8|67
1700691300000|2023-11-22 22:15:00|6026.3|6020.5|6025.6|6019.8|6029.6|6023.8|6025.5|6019.7|98
1700691600000|2023-11-22 22:20:00|6025.3|6019.5|6025.9|6020.1|6026.4|6020.6|6024.9|6019.1|104
1700691900000|2023-11-22 22:25:00|6026.1|6020.3|6024.2|6018.4|6026.3|6020.5|6023.9|6018.1|175
1700692200000|2023-11-22 22:30:00|6024.4|6018.6|6026|6020.2|6026.2|6020.4|6024|6018.2|118
1700692500000|2023-11-22 22:35:00|6026.3|6020.5|6022.9|6017.1|6026.7|6020.9|6022|6016.2|319
1700692800000|2023-11-22 22:40:00|6022.8|6017|6022.4|6016.6|6025.9|6020.1|6022.3|6016.5|371
1700693100000|2023-11-22 22:45:00|6022.5|6016.7|6023.9|6018.1|6026.3|6020.5|6021.8|6016|329
1700693400000|2023-11-22 22:50:00|6024|6018.2|6023.4|6017.6|6026.6|6020.8|6022.8|6017|773
1700693700000|2023-11-22 22:55:00|6023.3|6017.5|6023.4|6017.6|6023.7|6017.9|6023.1|6017.3|533
1700694000000|2023-11-22 23:00:00|6023.3|6017.5|6022|6019|6023.8|6019|6022|6016.7|89
1700694300000|2023-11-22 23:05:00|6022.1|6019.1|6022.3|6019.3|6022.7|6019.7|6022|6019|33
1700694600000|2023-11-22 23:10:00|6022.2|6019.2|6022.5|6019.5|6022.5|6019.5|6021.4|6018.4|59
1700694900000|2023-11-22 23:15:00|6022.6|6019.6|6022.5|6019.5|6023|6020.2|6022|6019.4|43
1700695200000|2023-11-22 23:20:00|6022.4|6019.4|6022.9|6019.9|6023.2|6020.2|6021.9|6019.1|84
1700695500000|2023-11-22 23:25:00|6023|6020|6023.2|6020.2|6023.3|6020.3|6021.7|6019.1|93
1700695800000|2023-11-22 23:30:00|6022.9|6021.1|6024.1|6021.1|6024.2|6021.7|6022.8|6019.8|172
1700696100000|2023-11-22 23:35:00|6024.2|6021.2|6022.7|6020.9|6024.2|6021.7|6022.6|6019.6|124
1700696400000|2023-11-22 23:40:00|6023.4|6020.4|6022.7|6020.9|6023.7|6021.2|6022.6|6020.3|54
1700696700000|2023-11-22 23:45:00|6022.6|6020.8|6022.3|6020.5|6023.2|6020.8|6021.8|6019.3|57
1700697000000|2023-11-22 23:50:00|6022.2|6020.4|6022.2|6020.4|6022.9|6020.9|6022|6019.8|65
1700697300000|2023-11-22 23:55:00|6022.1|6020.3|6022.4|6019.4|6022.7|6020.4|6021.6|6019.3|61
1700697600000|2023-11-23 00:00:00|6022.3|6019.3|6023.6|6021.8|6024.1|6021.8|6021.9|6019.1|202
1700697900000|2023-11-23 00:05:00|6023.7|6021.9|6025|6023.2|6025.2|6023.4|6023.6|6021.8|185
1700698200000|2023-11-23 00:10:00|6025.1|6023.3|6026.1|6023.1|6026.1|6023.7|6024.1|6021.5|151
1700698500000|2023-11-23 00:15:00|6026|6023|6027.2|6024.2|6028.3|6025.7|6025.9|6022.9|174
1700698800000|2023-11-23 00:20:00|6027.3|6024.3|6028.1|6025.1|6028.4|6025.7|6026|6023.5|182
1700699100000|2023-11-23 00:25:00|6028.2|6025.2|6028.2|6026.4|6029.1|6026.8|6027.7|6024.7|189
1700699400000|2023-11-23 00:30:00|6028.1|6026.3|6025.7|6023.9|6028.1|6026.3|6025.3|6023.5|153
1700699700000|2023-11-23 00:35:00|6025.8|6024|6027.3|6025.5|6028|6026.2|6025.3|6023.4|149
1700700000000|2023-11-23 00:40:00|6027.4|6025.6|6025.3|6023.5|6027.6|6025.8|6025.3|6023.5|108
1700700300000|2023-11-23 00:45:00|6025.2|6023.4|6026.7|6024.9|6027.2|6025.4|6024.7|6022.9|152
1700700600000|2023-11-23 00:50:00|6026.8|6025|6029.4|6027.6|6029.6|6027.8|6026.8|6025|168
1700700900000|2023-11-23 00:55:00|6029.3|6027.5|6031|6029.2|6031.5|6029.4|6028.9|6027.1|166
1700701200000|2023-11-23 01:00:00|6031.1|6029.3|6029.9|6028.1|6032.2|6030.4|6029.5|6027.7|264
1700701500000|2023-11-23 01:05:00|6029.8|6028|6029.4|6027.6|6032.7|6029.8|6028.9|6026.6|189
1700701800000|2023-11-23 01:10:00|6029.5|6027.7|6031.9|6030.1|6032.3|6030.5|6029.1|6027.3|198
1700702100000|2023-11-23 01:15:00|6031.8|6030|6030.5|6028.7|6032.7|6030.9|6029.1|6026.6|430
1700702400000|2023-11-23 01:20:00|6030.4|6028.6|6032.7|6030.9|6032.7|6030.9|6029.8|6028|231
1700702700000|2023-11-23 01:25:00|6032.8|6031|6037|6035.2|6037.1|6035.3|6032.8|6031|228
1700703000000|2023-11-23 01:30:00|6037.1|6035.3|6040.4|6038.6|6040.9|6039.1|6035.4|6033.6|342
1700703300000|2023-11-23 01:35:00|6040.5|6038.7|6038.8|6037|6041.2|6039.1|6038.4|6036|270
1700703600000|2023-11-23 01:40:00|6038.7|6036.9|6038.9|6037.1|6039.7|6037.6|6036.5|6034.7|264
1700703900000|2023-11-23 01:45:00|6039.5|6036.5|6040.7|6038.9|6041.4|6039.5|6038.7|6036.2|209
1700704200000|2023-11-23 01:50:00|6040.6|6038.8|6041.1|6039.3|6042.6|6040.8|6040.4|6038.4|212
1700704500000|2023-11-23 01:55:00|6041.2|6039.4|6041.7|6039.9|6042.9|6041.1|6041.1|6039.3|238
1700704800000|2023-11-23 02:00:00|6041.6|6039.8|6044.1|6042.3|6044.4|6042.6|6041.3|6039.5|200
1700705100000|2023-11-23 02:05:00|6044|6042.2|6044.6|6042.8|6045.7|6043.9|6043|6041.2|241
1700705400000|2023-11-23 02:10:00|6044.5|6042.7|6046.6|6044.8|6046.6|6044.8|6044.3|6042.5|202
1700705700000|2023-11-23 02:15:00|6046.5|6044.7|6047.7|6044.7|6048.2|6046.4|6045.9|6044.1|239
1700706000000|2023-11-23 02:20:00|6047.8|6044.8|6052.6|6050.8|6053.6|6051.2|6047.7|6044.7|340
1700706300000|2023-11-23 02:25:00|6052.5|6050.7|6049.2|6047.4|6053.8|6052|6049.1|6047.3|274
1700706600000|2023-11-23 02:30:00|6049|6047.2|6052.3|6050.5|6054.5|6052.7|6048.4|6046.6|273
1700706900000|2023-11-23 02:35:00|6052.4|6050.6|6050.7|6048.9|6053|6051.2|6050.6|6048.8|276
1700707200000|2023-11-23 02:40:00|6050.8|6049|6052.3|6050.5|6053.3|6051.5|6049.7|6047.9|202
1700707500000|2023-11-23 02:45:00|6052.2|6050.4|6052.2|6050.4|6052.9|6051.1|6051.2|6049.4|217
1700707800000|2023-11-23 02:50:00|6052.1|6050.3|6050.7|6048.9|6052.1|6050.3|6049.1|6047.3|281
1700708100000|2023-11-23 02:55:00|6050.6|6048.8|6051.8|6048.8|6052.1|6050.3|6050.3|6048.5|335
1700708400000|2023-11-23 03:00:00|6051.7|6048.7|6049.2|6046.2|6051.8|6050|6047.9|6045.6|323
1700708700000|2023-11-23 03:05:00|6049.1|6046.1|6044.7|6041.7|6049.1|6046.6|6044.1|6041.6|291
1700709000000|2023-11-23 03:10:00|6044.8|6041.8|6048.4|6046.6|6048.8|6047|6044.5|6041.7|161
1700709300000|2023-11-23 03:15:00|6048.3|6046.5|6050.1|6048.3|6050.7|6048.9|6048.1|6046.3|168
1700709600000|2023-11-23 03:20:00|6049.9|6048.1|6049.6|6046.6|6050.3|6048.5|6048.1|6046.1|162
1700709900000|2023-11-23 03:25:00|6049.5|6046.5|6049.3|6047.5|6050|6047.9|6048.6|6045.6|113
1700710200000|2023-11-23 03:30:00|6049.4|6047.6|6048.1|6046.3|6049.6|6047.8|6047.5|6045|131
1700710500000|2023-11-23 03:35:00|6048|6046.2|6048.7|6046.9|6049.8|6047.3|6047.6|6045.7|152
1700710800000|2023-11-23 03:40:00|6048.8|6047|6050.1|6048.3|6050.8|6048.4|6048.8|6046.6|123
1700711100000|2023-11-23 03:45:00|6050|6048.2|6052.7|6050.9|6052.8|6051|6050|6048.2|172
1700711400000|2023-11-23 03:50:00|6052.6|6050.8|6053.1|6050.1|6053.5|6051.2|6051.5|6049.5|189
1700711700000|2023-11-23 03:55:00|6053.2|6050.2|6052.4|6050.6|6053.2|6050.7|6051.4|6048.8|109
1700712000000|2023-11-23 04:00:00|6052.5|6050.7|6051.1|6049.3|6052.7|6050.9|6050.8|6049|101
1700712300000|2023-11-23 04:05:00|6051.2|6049.4|6051.8|6050|6051.8|6050|6049.9|6048.1|91
1700712600000|2023-11-23 04:10:00|6052|6050.2|6050.2|6048.4|6052.1|6050.3|6050|6048.2|77
1700712900000|2023-11-23 04:15:00|6050.1|6048.3|6049|6047.2|6050.2|6048.4|6048.9|6047.1|112
1700713200000|2023-11-23 04:20:00|6049.1|6047.3|6049.6|6047.8|6049.7|6047.9|6048.9|6047.1|66
1700713500000|2023-11-23 04:25:00|6049.5|6047.7|6050.8|6049|6051.4|6049.6|6049.5|6047.7|98
1700713800000|2023-11-23 04:30:00|6050.7|6048.9|6051.5|6049.7|6053.2|6051.4|6050.7|6048.9|122
1700714100000|2023-11-23 04:35:00|6051.4|6049.6|6051.1|6049.3|6052.5|6050.1|6051|6049.1|84
1700714400000|2023-11-23 04:40:00|6051|6049.2|6050.2|6048.4|6051|6049.2|6048.5|6046.7|110
1700714700000|2023-11-23 04:45:00|6050.1|6048.3|6049.5|6047.7|6051|6049.2|6049.1|6047.3|83
1700715000000|2023-11-23 04:50:00|6049.6|6047.8|6049.1|6047.3|6050|6048.2|6049.1|6047.3|73
1700715300000|2023-11-23 04:55:00|6049.2|6047.4|6049.6|6047.8|6049.9|6048.1|6048.9|6047.1|73
1700715600000|2023-11-23 05:00:00|6049.5|6047.7|6049.1|6047.3|6051.1|6049.3|6049|6047.2|128
1700715900000|2023-11-23 05:05:00|6049.2|6047.4|6050.1|6048.3|6050.4|6048.3|6048.6|6046.8|144
1700716200000|2023-11-23 05:10:00|6050.2|6048.4|6050.6|6048.8|6051.9|6049.6|6049.9|6047.8|138
1700716500000|2023-11-23 05:15:00|6050.5|6048.7|6050.9|6049.1|6052.1|6049.7|6049.9|6048.1|166
1700716800000|2023-11-23 05:20:00|6050.8|6049|6052.9|6051.1|6053.4|6051.6|6050.8|6049|118
1700717100000|2023-11-23 05:25:00|6052.8|6051|6051.4|6049.6|6053|6051.2|6050.8|6049|90
1700717400000|2023-11-23 05:30:00|6051.3|6049.5|6052.3|6050.5|6052.7|6050.9|6051.2|6049.4|99
1700717700000|2023-11-23 05:35:00|6052.2|6050.4|6054.1|6052.3|6054.7|6052.9|6052.2|6050.4|129
1700718000000|2023-11-23 05:40:00|6054|6052.2|6055.7|6053.9|6055.8|6054|6054|6052.2|101
1700718300000|2023-11-23 05:45:00|6055.6|6053.8|6057.9|6056.1|6058.5|6056.7|6055.1|6053.3|223
1700718600000|2023-11-23 05:50:00|6058|6056.2|6057.7|6055.9|6058.5|6056.7|6056.6|6054.8|155
1700718900000|2023-11-23 05:55:00|6057.6|6055.8|6059.8|6058|6060.7|6058.7|6057.3|6055.5|165
1700719200000|2023-11-23 06:00:00|6059.6|6057.8|6063.1|6061.3|6063.2|6061.4|6059.6|6057.8|282
1700719500000|2023-11-23 06:05:00|6063.2|6061.4|6064.9|6061.9|6065.6|6063.2|6062.8|6060.4|323
1700719800000|2023-11-23 06:10:00|6064.8|6061.8|6065.6|6062.6|6066.3|6063.7|6063.4|6061.2|284
1700720100000|2023-11-23 06:15:00|6065.5|6062.5|6065.4|6063.6|6067.1|6064.8|6064.2|6061.7|252
1700720400000|2023-11-23 06:20:00|6065.3|6063.5|6066.3|6064.5|6067.4|6065.6|6063.2|6061.4|175
1700720700000|2023-11-23 06:25:00|6066.2|6064.4|6065.3|6063.5|6066.2|6064.4|6064.4|6062.6|169
1700721000000|2023-11-23 06:30:00|6065.2|6063.4|6061.6|6059.8|6065.3|6063.5|6061.6|6059.1|210
1700721300000|2023-11-23 06:35:00|6061.5|6059.7|6062.7|6060.9|6063.1|6061.3|6061.2|6058.9|191
1700721600000|2023-11-23 06:40:00|6062.8|6061|6063.3|6061.5|6065.6|6063.3|6062.5|6060.5|246
1700721900000|2023-11-23 06:45:00|6063.2|6061.4|6062.3|6060.5|6064.5|6062.1|6061.5|6059.7|205
1700722200000|2023-11-23 06:50:00|6062.2|6060.4|6061.5|6059.7|6062.7|6060.9|6061.4|6059.6|133
1700722500000|2023-11-23 06:55:00|6061.6|6059.8|6061.8|6058.8|6062.9|6061.1|6061.1|6058.5|151
1700722800000|2023-11-23 07:00:00|6061.9|6058.9|6059|6056|6062|6059.9|6058.4|6055.4|214
1700723100000|2023-11-23 07:05:00|6059.1|6056.1|6058.1|6055.1|6060|6057.5|6055.5|6052.9|243
1700723400000|2023-11-23 07:10:00|6058.2|6055.2|6058.2|6055.2|6060.1|6058.3|6057.4|6055.1|202
1700723700000|2023-11-23 07:15:00|6058.1|6055.1|6059.7|6057.9|6059.9|6058.1|6057.4|6055.1|166
1700724000000|2023-11-23 07:20:00|6059.9|6058.1|6059|6057.2|6060.7|6058.9|6058.6|6056.8|204
1700724300000|2023-11-23 07:25:00|6058.9|6057.1|6064.5|6062.7|6065.2|6063.4|6058.9|6057.1|381
1700724600000|2023-11-23 07:30:00|6064.6|6062.8|6061.8|6060|6065|6063.2|6061.7|6059.8|292
1700724900000|2023-11-23 07:35:00|6061.7|6059.9|6059.6|6056.6|6063.1|6060.8|6058.9|6056.5|362
1700725200000|2023-11-23 07:40:00|6059.5|6056.5|6057.1|6055.3|6059.6|6057|6055.7|6053.4|277
1700725500000|2023-11-23 07:45:00|6057.2|6055.4|6059.6|6057.8|6060.2|6058.4|6056.9|6054.5|221
1700725800000|2023-11-23 07:50:00|6059.5|6057.7|6058.2|6056.4|6059.6|6057.8|6057.3|6055.5|151
1700726100000|2023-11-23 07:55:00|6058.1|6056.3|6060.7|6058.9|6061.3|6059.5|6057.3|6055.5|189
1700726400000|2023-11-23 08:00:00|6060.6|6058.8|6056.9|6055.1|6061|6059.2|6056.7|6054.9|286
1700726700000|2023-11-23 08:05:00|6057|6055.2|6056.9|6055.1|6060.3|6057.8|6056.1|6054.3|274
1700727000000|2023-11-23 08:10:00|6057|6055.2|6058.8|6055.8|6058.8|6056.6|6055.7|6053.9|227
1700727300000|2023-11-23 08:15:00|6058.6|6055.6|6059.6|6057.8|6060.3|6058.5|6055|6053.1|543
1700727600000|2023-11-23 08:20:00|6059.4|6057.6|6059.1|6057.3|6060.2|6058.4|6058.3|6056.5|230
1700727900000|2023-11-23 08:25:00|6059|6057.2|6059.5|6056.5|6059.9|6057.8|6057.4|6055.6|164
1700728200000|2023-11-23 08:30:00|6059.7|6056.7|6064.4|6062.6|6066|6064.2|6059.7|6056.7|485
1700728500000|2023-11-23 08:35:00|6064.3|6062.5|6063.1|6061.3|6064.9|6063.1|6062.1|6060.3|298
1700728800000|2023-11-23 08:40:00|6063.3|6061.5|6063.4|6061.6|6064.6|6062.8|6062.2|6060.4|177
1700729100000|2023-11-23 08:45:00|6063.3|6061.5|6058.5|6056.7|6063.4|6061.6|6057.4|6055.6|253
1700729400000|2023-11-23 08:50:00|6058.6|6056.8|6056|6054.2|6059.1|6057.3|6055.6|6053.8|192
1700729700000|2023-11-23 08:55:00|6056.1|6054.3|6055.4|6053.6|6056.4|6054.6|6054.3|6052.5|167
1700730000000|2023-11-23 09:00:00|6055.5|6053.7|6052.4|6050.6|6057.9|6056.1|6052.4|6050.5|269
1700730300000|2023-11-23 09:05:00|6052.5|6050.7|6051.9|6050.1|6054.6|6052.8|6051.3|6049.5|271
1700730600000|2023-11-23 09:10:00|6051.8|6050|6050|6048.2|6052.3|6050.5|6048.3|6046.5|207
1700730900000|2023-11-23 09:15:00|6050.1|6048.3|6051.3|6049.5|6051.8|6050|6048.5|6046.7|219
1700731200000|2023-11-23 09:20:00|6051.4|6049.6|6050.6|6048.8|6051.4|6049.6|6048.5|6046.7|240
1700731500000|2023-11-23 09:25:00|6050.5|6048.7|6049.1|6047.3|6051.4|6049.6|6048.5|6046.7|174
1700731800000|2023-11-23 09:30:00|6049.2|6047.4|6052|6050.2|6055.2|6053|6048.8|6045.9|578
1700732100000|2023-11-23 09:35:00|6052.1|6050.3|6052.5|6050.7|6053.7|6051.9|6051.3|6049.5|265
1700732400000|2023-11-23 09:40:00|6052.4|6050.6|6053.3|6051.5|6053.7|6051.9|6051.3|6049.5|216
1700732700000|2023-11-23 09:45:00|6053.4|6051.6|6050.9|6049.1|6053.4|6051.6|6050.2|6048.4|274
1700733000000|2023-11-23 09:50:00|6051|6049.2|6052.8|6051|6052.8|6051|6050.3|6048.5|245
1700733300000|2023-11-23 09:55:00|6052.9|6051.1|6049.3|6047.5|6053.2|6051.4|6048.6|6046.8|214
1700733600000|2023-11-23 10:00:00|6049.4|6047.6|6049.7|6047.9|6050.6|6048.8|6048|6046.2|279
1700733900000|2023-11-23 10:05:00|6049.8|6048|6049.6|6047.8|6050.3|6048.5|6048.7|6046.9|264
1700734200000|2023-11-23 10:10:00|6049.7|6047.9|6050.8|6049|6051.8|6050|6049.6|6047.8|191
1700734500000|2023-11-23 10:15:00|6051|6049.2|6048.1|6046.3|6051.3|6049.5|6048|6046.2|236
1700734800000|2023-11-23 10:20:00|6048|6046.2|6047.7|6045.9|6048.2|6046.4|6045.3|6043.5|236
1700735100000|2023-11-23 10:25:00|6047.8|6046|6048.5|6046.7|6048.8|6047|6046.3|6044.5|218
1700735400000|2023-11-23 10:30:00|6048.6|6046.8|6047.4|6045.6|6049.7|6047.9|6047.2|6045.4|217
1700735700000|2023-11-23 10:35:00|6047.3|6045.5|6047.9|6046.1|6048.4|6046.6|6046.7|6044.9|157
1700736000000|2023-11-23 10:40:00|6047.7|6045.9|6046.2|6044.4|6048.2|6046.4|6046.2|6044.4|176
1700736300000|2023-11-23 10:45:00|6046.4|6044.6|6044.4|6042.6|6046.7|6044.9|6044.3|6042.5|167
1700736600000|2023-11-23 10:50:00|6044.5|6042.7|6045.2|6043.4|6045.9|6044.1|6044.2|6042.4|153
1700736900000|2023-11-23 10:55:00|6045.1|6043.3|6047.2|6045.4|6047.5|6045.7|6044.7|6042.9|122
1700737200000|2023-11-23 11:00:00|6047.3|6045.5|6048.2|6046.4|6048.8|6047|6047.3|6045.5|167
1700737500000|2023-11-23 11:05:00|6048.1|6046.3|6047.9|6046.1|6048.2|6046.4|6046.7|6044.9|146
1700737800000|2023-11-23 11:10:00|6047.8|6046|6045.4|6043.6|6048.4|6046.6|6045.4|6043.6|89
1700738100000|2023-11-23 11:15:00|6045.5|6043.7|6048.1|6046.3|6048.1|6046.3|6045.5|6043.7|139
1700738400000|2023-11-23 11:20:00|6048.2|6046.4|6052.1|6050.3|6052.1|6050.3|6048.1|6046.3|202
1700738700000|2023-11-23 11:25:00|6052.2|6050.4|6052.3|6050.5|6052.4|6050.6|6050.8|6049|115
1700739000000|2023-11-23 11:30:00|6052.2|6050.4|6051.8|6050|6053.3|6051.5|6051|6049.2|124
1700739300000|2023-11-23 11:35:00|6051.5|6049.7|6051.6|6049.8|6052|6050.2|6050|6048.2|168
1700739600000|2023-11-23 11:40:00|6051.5|6049.7|6050.5|6048.7|6052.4|6050.6|6050.5|6048.7|131
1700739900000|2023-11-23 11:45:00|6050.4|6048.6|6049.8|6048|6051.8|6050|6049.7|6047.9|96
1700740200000|2023-11-23 11:50:00|6049.7|6047.9|6050.7|6048.9|6050.8|6049|6049|6047.2|94
1700740500000|2023-11-23 11:55:00|6050.5|6048.7|6050.6|6048.8|6051.7|6049.9|6050.2|6048.4|108
1700740800000|2023-11-23 12:00:00|6050.4|6048.6|6048.8|6047|6050.8|6049|6048.8|6047|121
1700741100000|2023-11-23 12:05:00|6048.7|6046.9|6047.7|6045.9|6049.8|6048|6046.8|6045|223
1700741400000|2023-11-23 12:10:00|6047.8|6046|6045.7|6043.9|6048|6046.2|6044.8|6043|163
1700741700000|2023-11-23 12:15:00|6045.8|6044|6046.1|6044.3|6047.7|6045.9|6045.7|6043.8|205
1700742000000|2023-11-23 12:20:00|6046.2|6044.4|6045.8|6044|6047.2|6045.4|6044.7|6042.9|168
1700742300000|2023-11-23 12:25:00|6045.7|6043.9|6046.4|6044.6|6047.2|6045.4|6045.7|6043.9|146
1700742600000|2023-11-23 12:30:00|6046.5|6044.7|6045|6043.2|6046.5|6044.7|6044.3|6042.5|151
1700742900000|2023-11-23 12:35:00|6045.1|6043.3|6044.7|6042.9|6045.9|6044.1|6043.8|6042|149
1700743200000|2023-11-23 12:40:00|6044.6|6042.8|6041.9|6040.1|6044.6|6042.8|6041.8|6040|130
1700743500000|2023-11-23 12:45:00|6042|6040.2|6042.9|6041.1|6043.4|6041.6|6041.7|6039.9|144
1700743800000|2023-11-23 12:50:00|6042.8|6041|6043.4|6041.6|6044.5|6042.7|6042.8|6041|132
1700744100000|2023-11-23 12:55:00|6043.3|6041.5|6041.6|6039.8|6043.3|6041.5|6041.3|6039.5|174
1700744400000|2023-11-23 13:00:00|6041.7|6039.9|6039.2|6037.4|6041.7|6039.9|6039.2|6037.4|227
1700744700000|2023-11-23 13:05:00|6039.1|6037.3|6038.8|6037|6040|6038.2|6038.2|6036.4|175
1700745000000|2023-11-23 13:10:00|6038.7|6036.9|6038.6|6036.8|6039.2|6037.4|6036.2|6034.4|207
1700745300000|2023-11-23 13:15:00|6038.9|6037.1|6039.9|6038.1|6040.2|6038.4|6038.2|6036.4|216
1700745600000|2023-11-23 13:20:00|6040|6038.2|6041.6|6039.8|6041.6|6039.8|6039.3|6037.5|239
1700745900000|2023-11-23 13:25:00|6041.5|6039.7|6043.8|6042|6044.3|6042.5|6040.8|6039|197
1700746200000|2023-11-23 13:30:00|6043.7|6041.9|6043.7|6041.9|6044.3|6042.5|6042.8|6041|129
1700746500000|2023-11-23 13:35:00|6043.6|6041.8|6043.8|6042|6044.7|6042.9|6043.4|6041.6|136
1700746800000|2023-11-23 13:40:00|6043.9|6042.1|6044.7|6042.9|6045.3|6043.5|6043.9|6042.1|137
1700747100000|2023-11-23 13:45:00|6044.8|6043|6044.9|6043.1|6046|6044.2|6044.1|6042.3|162
1700747400000|2023-11-23 13:50:00|6045|6043.2|6044.3|6042.5|6045.2|6043.4|6043.3|6041.5|158
1700747700000|2023-11-23 13:55:00|6044.2|6042.4|6045.2|6043.4|6045.8|6044|6044.2|6042.4|105
1700748000000|2023-11-23 14:00:00|6045.3|6043.5|6045.7|6043.9|6046.7|6044.9|6045.3|6043.5|212
1700748300000|2023-11-23 14:05:00|6045.6|6043.8|6041.8|6040|6045.7|6043.9|6041.5|6039.7|231
1700748600000|2023-11-23 14:10:00|6041.7|6039.9|6040.8|6039|6042.6|6040.8|6040.3|6038.5|277
1700748900000|2023-11-23 14:15:00|6040.7|6038.9|6042.2|6040.4|6043.4|6041.6|6039.6|6037.8|214
1700749200000|2023-11-23 14:20:00|6042.3|6040.5|6039.4|6037.6|6042.5|6040.7|6038.1|6036.3|315
1700749500000|2023-11-23 14:25:00|6039.3|6037.5|6040.4|6038.6|6041.4|6039.6|6038|6036.2|304
1700749800000|2023-11-23 14:30:00|6040.3|6038.5|6042.4|6040.6|6043.8|6042|6040.1|6038.3|237
1700750100000|2023-11-23 14:35:00|6042.5|6040.7|6043.2|6041.4|6044.3|6042.5|6041.7|6039.9|251
1700750400000|2023-11-23 14:40:00|6043.1|6041.3|6043.7|6041.9|6045.2|6043.4|6042.6|6040.8|226
1700750700000|2023-11-23 14:45:00|6043.6|6041.8|6044.4|6042.6|6044.7|6042.9|6042.7|6040.9|248
1700751000000|2023-11-23 14:50:00|6044.5|6042.7|6043.6|6041.8|6045|6043|6042|6040.1|263
1700751300000|2023-11-23 14:55:00|6043.7|6041.9|6044.2|6042.4|6044.8|6042.9|6043.3|6041.3|243
1700751600000|2023-11-23 15:00:00|6044.1|6042.3|6043.2|6041.4|6045.9|6043.9|6042.2|6040.3|306
1700751900000|2023-11-23 15:05:00|6043.3|6041.5|6041.1|6039.3|6043.5|6041.7|6040|6038.2|297
1700752200000|2023-11-23 15:10:00|6041|6039.2|6040.7|6038.9|6041.6|6039.8|6040.2|6038.4|162
1700752500000|2023-11-23 15:15:00|6040.6|6038.8|6041.1|6039.3|6042|6040.2|6039.7|6037.8|247
1700752800000|2023-11-23 15:20:00|6041.2|6039.4|6043.9|6042.1|6044.9|6043.1|6041.1|6039.3|253
1700753100000|2023-11-23 15:25:00|6044|6042.2|6044.1|6042.3|6045.5|6043.7|6043.4|6041.6|155
1700753400000|2023-11-23 15:30:00|6044.2|6042.4|6046.1|6043.1|6046.2|6044.4|6044.1|6042.3|148
1700753700000|2023-11-23 15:35:00|6046.2|6043.2|6046.8|6045|6048.2|6046.4|6045.4|6043|169
1700754000000|2023-11-23 15:40:00|6046.9|6045.1|6045.1|6043.3|6048.5|6046.7|6044.9|6043.1|130
1700754300000|2023-11-23 15:45:00|6045.2|6043.4|6046.8|6045|6047.3|6045.5|6045.2|6043.4|115
1700754600000|2023-11-23 15:50:00|6046.7|6044.9|6047.3|6045.5|6047.6|6045.8|6046.4|6044.6|104
1700754900000|2023-11-23 15:55:00|6047.2|6045.4|6046.3|6044.5|6047.3|6045.5|6044.2|6042.4|356
1700755200000|2023-11-23 16:00:00|6046.1|6044.3|6045.6|6043.8|6047.9|6046.1|6044.7|6042.9|448
1700755500000|2023-11-23 16:05:00|6045.7|6043.9|6045.3|6043.5|6045.7|6043.9|6044.2|6042.4|179
1700755800000|2023-11-23 16:10:00|6045.2|6043.4|6044.2|6042.4|6045.5|6043.7|6044.2|6042.4|95
1700756100000|2023-11-23 16:15:00|6044.3|6042.5|6043.8|6042|6044.3|6042.5|6042.8|6040.9|112
1700756400000|2023-11-23 16:20:00|6043.7|6041.9|6045.6|6042.6|6045.9|6042.9|6043.7|6041.7|83
1700756700000|2023-11-23 16:25:00|6045.7|6042.7|6047.3|6045.5|6047.6|6045.6|6045.5|6042.5|72
1700757000000|2023-11-23 16:30:00|6047.4|6045.6|6047.7|6045.9|6048.8|6046.2|6046.7|6044.2|80
1700757300000|2023-11-23 16:35:00|6047.8|6046|6048|6045|6049.1|6046.7|6047.8|6044.9|66
1700757600000|2023-11-23 16:40:00|6047.9|6044.9|6048.3|6045.3|6048.7|6046.3|6047.4|6044.8|64
1700757900000|2023-11-23 16:45:00|6048.2|6045.2|6046.8|6045|6048.3|6045.6|6046.8|6044.5|39
1700758200000|2023-11-23 16:50:00|6046.7|6044.9|6049.3|6047.5|6049.5|6047.5|6046.2|6044.3|114
1700758500000|2023-11-23 16:55:00|6049.2|6047.4|6049.2|6047.4|6050|6047.7|6048.7|6046.1|123
1700758800000|2023-11-23 17:00:00|6049.1|6047.3|6048.8|6047|6050|6047.6|6048.8|6046.3|45
1700759100000|2023-11-23 17:05:00|6048.9|6047.1|6048.8|6047|6049.4|6047.1|6048.7|6046.3|30
1700759400000|2023-11-23 17:10:00|6048.7|6046.9|6048.9|6047.1|6049.5|6047.1|6048|6046.1|70
1700759700000|2023-11-23 17:15:00|6048.8|6047|6048.8|6047|6049.9|6047.6|6048.3|6045.7|69
1700760000000|2023-11-23 17:20:00|6048.7|6046.9|6049.4|6046.4|6049.7|6047|6048.3|6045.9|42
1700760300000|2023-11-23 17:25:00|6049.3|6046.3|6049.2|6046.2|6049.4|6046.5|6048.3|6045.5|55
1700760600000|2023-11-23 17:30:00|6049|6046|6048.9|6045.9|6049.2|6046.2|6048.7|6045.7|56
1700760900000|2023-11-23 17:35:00|6049|6046|6048.4|6045.4|6049.2|6046.2|6048.2|6045.2|32
1700761200000|2023-11-23 17:40:00|6048.3|6045.3|6047.5|6044.5|6048.5|6045.5|6047.4|6044.4|67
1700761500000|2023-11-23 17:45:00|6047.7|6044.7|6047.3|6044.3|6047.8|6044.9|6046.6|6044.1|41
1700761800000|2023-11-23 17:50:00|6047.2|6044.2|6047|6044|6047.2|6044.4|6046.1|6043.3|66
1700762100000|2023-11-23 17:55:00|6047.1|6044.1|6047.3|6044.3|6047.5|6044.5|6046.7|6043.7|98
1700762400000|2023-11-23 18:00:00|6047.2|6044.2|6046.9|6043.9|6047.3|6044.3|6046.6|6043.6|197
1700762700000|2023-11-23 18:05:00|6047|6044|6046.9|6043.9|6047|6044|6046.6|6043.6|58
1700763000000|2023-11-23 18:10:00|6046.8|6043.8|6045.8|6042.8|6046.9|6043.9|6045.8|6042.8|20
1700763300000|2023-11-23 18:15:00|6045.9|6042.9|6045.1|6043.3|6046|6043.4|6045.1|6042.8|18
1700763600000|2023-11-23 18:20:00|6045.9|6042.9|6045.2|6042.2|6045.9|6043.4|6045.1|6042.2|21
1700763900000|2023-11-23 18:25:00|6045.3|6042.3|6045.2|6043.4|6045.9|6043.5|6044.6|6042.2|84
1700764200000|2023-11-23 18:30:00|6045.3|6043.5|6045.9|6042.9|6045.9|6043.5|6045.2|6042.8|12
1700764500000|2023-11-23 18:35:00|6045.8|6042.8|6045.3|6043.5|6046|6043.6|6045.2|6042.8|36
1700764800000|2023-11-23 18:40:00|6045.2|6043.4|6046.5|6043.5|6046.6|6044|6045.2|6042.8|86
1700765100000|2023-11-23 18:45:00|6046.4|6043.4|6045.5|6043.7|6046.7|6044.2|6045.5|6042.9|50
1700765400000|2023-11-23 18:50:00|6045.4|6043.6|6045.6|6042.6|6046.2|6043.7|6045|6042.5|32
1700765700000|2023-11-23 18:55:00|6045.7|6042.7|6046.4|6043.4|6046.6|6043.8|6045.2|6042.6|36
1700766000000|2023-11-23 19:00:00|6046.3|6043.3|6046.9|6043.9|6046.9|6044.4|6045.5|6043.2|45
1700766300000|2023-11-23 19:05:00|6047|6044|6046.9|6043.9|6047.3|6044.5|6046.2|6043.8|28
1700766600000|2023-11-23 19:10:00|6047|6044|6047.7|6044.7|6048|6045|6047|6044|90
1700766900000|2023-11-23 19:15:00|6047.8|6044.8|6047.8|6044.8|6047.8|6044.8|6047.4|6044.4|53
1700767200000|2023-11-23 19:20:00|6047.7|6044.7|6047.9|6044.9|6048|6045|6047.6|6044.6|31
1700767500000|2023-11-23 19:25:00|6048|6045|6048.3|6045.3|6048.5|6046.1|6047.9|6045|30
1700767800000|2023-11-23 19:30:00|6048.2|6045.2|6048.3|6045.3|6048.7|6045.7|6047.6|6044.6|75
1700768100000|2023-11-23 19:35:00|6048.2|6045.2|6046.7|6044.9|6048.3|6045.3|6046.6|6044|41
1700768400000|2023-11-23 19:40:00|6046.6|6044.8|6046.6|6044.8|6046.7|6044.9|6046.6|6044.8|13
1700768700000|2023-11-23 19:45:00|6046.7|6044.9|6047.2|6044.2|6047.2|6045|6046.3|6043.9|32
1700769000000|2023-11-23 19:50:00|6046.5|6044.7|6046.6|6044.8|6047.5|6045|6046.4|6044.2|29
1700769300000|2023-11-23 19:55:00|6047.3|6044.3|6047.2|6044.2|6047.3|6044.9|6046.5|6043.8|20
1700769600000|2023-11-23 20:00:00|6046.6|6044.8|6046.3|6044.5|6047|6044.8|6045.7|6043.3|53
1700769900000|2023-11-23 20:05:00|6046.2|6044.4|6046.7|6043.7|6046.7|6044.5|6046|6043.5|29
1700770200000|2023-11-23 20:10:00|6046.1|6044.3|6046.2|6043.2|6046.7|6044.4|6045.7|6043|44
1700770500000|2023-11-23 20:15:00|6046.3|6043.3|6045.9|6044.1|6046.5|6044.2|6045.4|6043|51
1700770800000|2023-11-23 20:20:00|6045.8|6044|6046.3|6043.3|6046.5|6044.1|6045.6|6043.2|47
1700771100000|2023-11-23 20:25:00|6045.7|6043.9|6046.5|6043.5|6046.6|6044.1|6045.7|6043.3|66
1700771400000|2023-11-23 20:30:00|6046.6|6043.6|6047.1|6044.1|6047.3|6045|6045.9|6043.5|48
1700771700000|2023-11-23 20:35:00|6047.2|6044.2|6047.3|6044.3|6047.4|6045|6046.5|6044.1|34
1700772000000|2023-11-23 20:40:00|6046.7|6044.9|6048|6045|6048|6045.6|6046.7|6044.3|35
1700772300000|2023-11-23 20:45:00|6047.9|6044.9|6047.6|6045.8|6048.2|6045.8|6047.3|6044.8|32
1700772600000|2023-11-23 20:50:00|6047.5|6045.7|6047.8|6046|6048.3|6046|6047.5|6045.2|21
1700772900000|2023-11-23 20:55:00|6048.3|6045.3|6047.9|6044.9|6048.5|6046.1|6047.7|6044.7|61
1700773200000|2023-11-23 21:00:00|6047.3|6045.5|6048.6|6045.6|6048.9|6045.9|6047.2|6044.9|35
1700773500000|2023-11-23 21:05:00|6048.7|6045.7|6048.2|6045.2|6048.7|6045.8|6047.6|6045.1|32
1700773800000|2023-11-23 21:10:00|6048.1|6045.1|6047.3|6044.3|6048.3|6045.3|6047|6044|40
1700774100000|2023-11-23 21:15:00|6047.2|6044.2|6046.9|6045.1|6047.8|6045.2|6046.9|6044.1|43
1700774400000|2023-11-23 21:20:00|6047|6045.2|6048.5|6045.5|6048.6|6046.2|6047|6044.3|55
1700774700000|2023-11-23 21:25:00|6048.6|6045.6|6049|6046|6049.2|6046.3|6048.1|6045.3|61
1700775000000|2023-11-23 21:30:00|6048.9|6045.9|6048.4|6045.4|6049|6046.5|6048.2|6045.4|27
1700775300000|2023-11-23 21:35:00|6048.5|6045.5|6049|6046|6049|6046.5|6048|6045.4|41
1700775600000|2023-11-23 21:40:00|6049.1|6046.1|6048.5|6044.5|6050.1|6047.1|6048.2|6044.5|77
1700775900000|2023-11-23 21:45:00|6048.6|6044.6|6051.5|6048.5|6053.7|6049.7|6048.2|6044.2|154
1700776200000|2023-11-23 21:50:00|6051.4|6048.4|6050.5|6047.5|6051.7|6048.7|6050.4|6047.4|43
1700776500000|2023-11-23 21:55:00|6050.6|6047.3|6050.8|6046.8|6051.3|6048|6050.3|6046.5|81
1700776800000|2023-11-23 22:00:00|6050.9|6046.9|6051.5|6045.7|6052.3|6047.2|6050.3|6044.8|51
1700777100000|2023-11-23 22:05:00|6051.4|6045.6|6050.1|6044.3|6052.9|6047.1|6049.9|6044.1|103
1700777400000|2023-11-23 22:10:00|6050.2|6044.4|6050|6044.2|6050.5|6044.7|6049|6043.2|110
1700777700000|2023-11-23 22:15:00|6049.9|6044.1|6050.8|6045|6051.8|6046|6049.9|6044.1|58
1700778000000|2023-11-23 22:20:00|6050.9|6045.1|6052.7|6046.9|6053.3|6047.5|6048.3|6042.5|162
1700778300000|2023-11-23 22:25:00|6052.8|6047|6052.3|6046.5|6052.8|6047|6052.3|6046.5|18
1700778600000|2023-11-23 22:30:00|6052.1|6046.3|6050.7|6044.9|6052.3|6046.5|6050.7|6044.9|128
1700778900000|2023-11-23 22:35:00|6050.6|6044.8|6050.4|6044.6|6050.9|6045.1|6050.3|6044.5|105
1700779200000|2023-11-23 22:40:00|6050.5|6044.7|6049.6|6044.2|6050.8|6045|6049.5|6043.9|181
1700779500000|2023-11-23 22:45:00|6049.7|6044.3|6050|6044.4|6050.1|6044.6|6049.3|6043.9|200
1700779800000|2023-11-23 22:50:00|6049.6|6044.5|6050.2|6044.8|6050.3|6045.1|6049.5|6044.2|378
1700780100000|2023-11-23 22:55:00|6050.1|6044.9|6052.4|6046.6|6052.6|6046.8|6048.7|6042.9|297
1700780400000|2023-11-23 23:00:00|6052.3|6046.5|6050.6|6047.6|6052.7|6047.8|6050.2|6046|98
1700780700000|2023-11-23 23:05:00|6050.7|6047.7|6049|6046|6051.8|6048.8|6048.7|6045.7|81
1700781000000|2023-11-23 23:10:00|6049.1|6046.1|6050.8|6047.8|6050.9|6047.9|6049|6046|66
1700781300000|2023-11-23 23:15:00|6050.5|6047.5|6050.5|6047.5|6050.5|6048.1|6049.5|6046.9|93
1700781600000|2023-11-23 23:20:00|6050.6|6047.6|6049.9|6046.9|6051.3|6048.9|6049.8|6046.9|75
1700781900000|2023-11-23 23:25:00|6050|6047|6049.7|6046.7|6050.4|6047.4|6049.6|6046.6|165
1700782200000|2023-11-23 23:30:00|6049.8|6046.8|6049.2|6046.2|6049.8|6047.1|6048.9|6046.1|45
1700782500000|2023-11-23 23:35:00|6049.1|6046.1|6048.4|6045.4|6049.4|6046.4|6048.4|6045.4|73
1700782800000|2023-11-23 23:40:00|6048.5|6045.5|6049.7|6046.7|6049.9|6047.4|6048.3|6045.5|58
1700783100000|2023-11-23 23:45:00|6049.8|6046.8|6049.4|6046.4|6049.8|6047.3|6048.4|6046|99
1700783400000|2023-11-23 23:50:00|6049.5|6046.5|6049.8|6046.8|6050.5|6048.1|6049.5|6046.5|85
1700783700000|2023-11-23 23:55:00|6049.7|6046.7|6049|6047.2|6049.8|6047.5|6048.6|6046.1|65
1700784000000|2023-11-24 00:00:00|6049.1|6047.3|6050.6|6048.8|6050.9|6049.1|6049.1|6047.3|140
1700784300000|2023-11-24 00:05:00|6050.5|6048.7|6050|6048.2|6051.4|6049.6|6049.5|6047.7|104
1700784600000|2023-11-24 00:10:00|6050.1|6048.3|6051.2|6049.4|6052.4|6050.6|6049.9|6048.1|113
1700784900000|2023-11-24 00:15:00|6051.3|6049.5|6051.8|6050|6053.5|6051.7|6050.4|6048.6|173
1700785200000|2023-11-24 00:20:00|6051.9|6050.1|6051.4|6049.6|6052|6050.2|6050.9|6049.1|97
1700785500000|2023-11-24 00:25:00|6051.3|6049.5|6053|6051.2|6053.1|6051.3|6051.3|6049.5|128
1700785800000|2023-11-24 00:30:00|6052.9|6051.1|6052.1|6050.3|6053.1|6051.3|6051.3|6049.5|110
1700786100000|2023-11-24 00:35:00|6052|6050.2|6051|6049.2|6052.7|6050.9|6050.9|6049.1|123
1700786400000|2023-11-24 00:40:00|6051.1|6049.3|6051.7|6049.9|6051.8|6050|6050.9|6049.1|82
1700786700000|2023-11-24 00:45:00|6051.8|6050|6053.5|6051.7|6054.7|6052.9|6051.7|6049.9|156
1700787000000|2023-11-24 00:50:00|6053.6|6051.8|6056.1|6054.3|6056.7|6054.9|6053.6|6051.8|236
1700787300000|2023-11-24 00:55:00|6056|6054.2|6055.7|6053.9|6056.5|6054.7|6054.8|6052.5|187
1700787600000|2023-11-24 01:00:00|6055.8|6054|6055.2|6053.4|6055.8|6054|6053.4|6051.6|197
1700787900000|2023-11-24 01:05:00|6055.3|6053.5|6055.5|6053.7|6057.3|6055.4|6055.3|6053.2|167
1700788200000|2023-11-24 01:10:00|6055.7|6053.9|6056.7|6054.9|6058.1|6056.3|6055.6|6053.8|227
1700788500000|2023-11-24 01:15:00|6056.6|6054.8|6056.4|6054.6|6059.3|6056.3|6054.9|6053|440
1700788800000|2023-11-24 01:20:00|6056.5|6054.7|6052.1|6050.3|6057|6055.2|6052|6050.2|258
1700789100000|2023-11-24 01:25:00|6052|6050.2|6051.3|6049.5|6052.2|6050.4|6050.3|6048.5|171
1700789400000|2023-11-24 01:30:00|6051.2|6049.4|6051.9|6050.1|6052.8|6051|6050.3|6048.5|235
1700789700000|2023-11-24 01:35:00|6051.8|6050|6052.7|6050.9|6053.5|6051.7|6051.5|6049.7|195
1700790000000|2023-11-24 01:40:00|6052.6|6050.8|6053.5|6051.7|6053.9|6052.1|6050.7|6048.2|172
1700790300000|2023-11-24 01:45:00|6053.6|6051.8|6054.1|6052.3|6055.3|6053.5|6053.3|6051.5|120
1700790600000|2023-11-24 01:50:00|6054.2|6052.4|6053.3|6051.5|6054.2|6052.4|6052.9|6051.1|122
1700790900000|2023-11-24 01:55:00|6053.2|6051.4|6054.9|6053.1|6055.2|6053.4|6052.6|6050.8|205
1700791200000|2023-11-24 02:00:00|6055|6053.2|6054.7|6052.9|6055.7|6053.4|6053.9|6051.5|153
1700791500000|2023-11-24 02:05:00|6054.5|6052.7|6053.2|6051.4|6054.7|6052.9|6052.3|6050.5|243
1700791800000|2023-11-24 02:10:00|6053.1|6051.3|6055.8|6054|6056.6|6054.2|6052.8|6051|177
1700792100000|2023-11-24 02:15:00|6055.7|6053.9|6054.8|6053|6055.7|6053.9|6053.7|6051.9|110
1700792400000|2023-11-24 02:20:00|6054.9|6053.1|6052.5|6050.7|6055|6053.2|6052.1|6050.3|125
1700792700000|2023-11-24 02:25:00|6052.6|6050.8|6050.5|6048.7|6052.6|6050.8|6050|6048.2|137
1700793000000|2023-11-24 02:30:00|6050.3|6048.5|6051.5|6049.7|6052|6050.2|6050.1|6048.3|124
1700793300000|2023-11-24 02:35:00|6051.4|6049.6|6051.1|6049.3|6051.6|6049.8|6050|6048.2|147
1700793600000|2023-11-24 02:40:00|6051|6049.2|6051.6|6049.8|6052.3|6050.5|6051|6049.2|116
1700793900000|2023-11-24 02:45:00|6051.7|6049.9|6049.6|6046.6|6051.9|6050.1|6049.2|6046.6|115
1700794200000|2023-11-24 02:50:00|6049.5|6046.5|6049.3|6047.5|6050.8|6048.3|6048.5|6046.1|112
1700794500000|2023-11-24 02:55:00|6049.4|6047.6|6048.5|6046.7|6050.3|6048.5|6048.5|6046.7|162
1700794800000|2023-11-24 03:00:00|6048.3|6046.5|6046.4|6044.6|6048.9|6047.1|6046.3|6044.5|115
1700795100000|2023-11-24 03:05:00|6046.5|6044.7|6047.1|6045.3|6047.8|6046|6045.4|6043.6|207
1700795400000|2023-11-24 03:10:00|6047|6045.2|6046.2|6044.4|6047.2|6045.4|6046.1|6044.3|97
1700795700000|2023-11-24 03:15:00|6046.3|6044.5|6048.7|6046.9|6048.9|6047.1|6046.2|6044.4|138
1700796000000|2023-11-24 03:20:00|6048.8|6047|6049.1|6047.3|6049.2|6047.4|6048.3|6046.5|80
1700796300000|2023-11-24 03:25:00|6049.2|6047.4|6050.2|6048.4|6050.3|6048.5|6049.2|6047.4|106
1700796600000|2023-11-24 03:30:00|6050.3|6048.5|6050.9|6049.1|6050.9|6049.1|6049.5|6047.7|74
1700796900000|2023-11-24 03:35:00|6051|6049.2|6050.7|6048.9|6052.4|6050.6|6050.5|6048.7|155
1700797200000|2023-11-24 03:40:00|6050.6|6048.8|6051|6049.2|6051.9|6050.1|6050.5|6048.7|71
1700797500000|2023-11-24 03:45:00|6051.1|6049.3|6050.2|6048.4|6051.3|6049.5|6050.2|6048.4|69
1700797800000|2023-11-24 03:50:00|6050.1|6048.3|6049.5|6047.7|6050.1|6048.3|6049.4|6047.6|77
1700798100000|2023-11-24 03:55:00|6049.6|6047.8|6051|6049.2|6051|6049.2|6049.2|6047.4|83
1700798400000|2023-11-24 04:00:00|6051.1|6049.3|6051.5|6049.7|6052|6050.2|6051.1|6049.3|72
1700798700000|2023-11-24 04:05:00|6051.4|6049.6|6050.4|6048.6|6051.4|6049.6|6050.1|6048.3|54
1700799000000|2023-11-24 04:10:00|6050.5|6048.7|6051|6049.2|6051.5|6049.7|6050.5|6048.7|61
1700799300000|2023-11-24 04:15:00|6051.1|6049.3|6050.6|6048.8|6051.1|6049.3|6050.4|6048.6|68
1700799600000|2023-11-24 04:20:00|6050.7|6048.9|6050.5|6048.7|6051|6049.2|6049.9|6048.1|63
1700799900000|2023-11-24 04:25:00|6050.6|6048.8|6051.4|6049.6|6051.6|6049.8|6050.5|6048.7|52
1700800200000|2023-11-24 04:30:00|6051.5|6049.7|6051.7|6049.9|6051.8|6050|6050.6|6048.8|59
1700800500000|2023-11-24 04:35:00|6051.6|6049.8|6052.6|6050.8|6053.2|6051.4|6051.6|6049.8|85
1700800800000|2023-11-24 04:40:00|6052.5|6050.7|6053.2|6051.4|6053.4|6051.6|6052.4|6050.6|85
1700801100000|2023-11-24 04:45:00|6053.3|6051.5|6054.3|6052.5|6054.3|6052.5|6052.9|6051.1|95
1700801400000|2023-11-24 04:50:00|6054.4|6052.6|6054.9|6053.1|6055.4|6053.6|6054.2|6052.4|113
1700801700000|2023-11-24 04:55:00|6054.8|6053|6055.1|6053.3|6055.4|6053.6|6054.5|6052.7|114
1700802000000|2023-11-24 05:00:00|6055.2|6053.4|6056.8|6053.8|6057.3|6055|6055|6053.2|145
1700802300000|2023-11-24 05:05:00|6056.7|6053.7|6056.4|6054.6|6057.4|6055.3|6056.2|6053.7|114
1700802600000|2023-11-24 05:10:00|6056.5|6054.7|6058.7|6056.9|6059.2|6057.4|6056.5|6054.7|170
1700802900000|2023-11-24 05:15:00|6058.8|6057|6056.6|6054.8|6058.8|6057|6056.5|6054.7|110
1700803200000|2023-11-24 05:20:00|6056.5|6054.7|6058.4|6056.6|6059.7|6057.9|6056.4|6054.6|137
1700803500000|2023-11-24 05:25:00|6058.3|6056.5|6057.5|6055.7|6058.3|6056.5|6056.8|6055|110
1700803800000|2023-11-24 05:30:00|6057.6|6055.8|6058.8|6057|6059.6|6057.8|6057.6|6055.8|152
1700804100000|2023-11-24 05:35:00|6058.9|6057.1|6058.3|6056.5|6059.1|6057.3|6057.7|6055.9|132
1700804400000|2023-11-24 05:40:00|6058.4|6056.6|6058.7|6056.9|6059.1|6057.3|6058|6056.2|113
1700804700000|2023-11-24 05:45:00|6058.8|6057|6057.9|6056.1|6058.9|6057.1|6057.6|6055.8|86
1700805000000|2023-11-24 05:50:00|6058|6056.2|6057.9|6056.1|6058.3|6056.5|6057.5|6055.7|107
1700805300000|2023-11-24 05:55:00|6058|6056.2|6059.9|6058.1|6059.9|6058.1|6057.9|6056.1|111
1700805600000|2023-11-24 06:00:00|6059.8|6058|6059.3|6057.5|6060|6058.2|6058.7|6056.9|128
1700805900000|2023-11-24 06:05:00|6059.2|6057.4|6056.8|6055|6059.3|6057.5|6056|6054.2|123
1700806200000|2023-11-24 06:10:00|6057|6055.2|6057.1|6055.3|6058.5|6056.7|6056.7|6054.9|117
1700806500000|2023-11-24 06:15:00|6057|6055.2|6057.1|6055.3|6057.7|6055.7|6056.6|6054.4|106
1700806800000|2023-11-24 06:20:00|6057.2|6055.4|6057.1|6055.3|6057.9|6056.1|6056.7|6054.9|109
1700807100000|2023-11-24 06:25:00|6057.2|6055.4|6056.3|6054.5|6057.5|6055.7|6055.8|6054|83
1700807400000|2023-11-24 06:30:00|6056.4|6054.6|6057.5|6055.7|6058.4|6056.6|6056.4|6054.6|107
1700807700000|2023-11-24 06:35:00|6057.4|6055.6|6058.2|6056.4|6058.2|6056.4|6057.1|6055.3|74
1700808000000|2023-11-24 06:40:00|6058.1|6056.3|6058.1|6056.3|6059.3|6057.5|6058.1|6056.3|68
1700808300000|2023-11-24 06:45:00|6058|6056.2|6056.7|6054.9|6058|6056.2|6055.8|6054|98
1700808600000|2023-11-24 06:50:00|6056.6|6054.8|6058.1|6056.3|6058.1|6056.3|6056.3|6054.5|101
1700808900000|2023-11-24 06:55:00|6057.9|6056.1|6057.3|6055.5|6058.4|6056.3|6057.2|6055.3|112
1700809200000|2023-11-24 07:00:00|6058.4|6055.4|6056.4|6053.4|6058.5|6056.2|6054.8|6053|226
1700809500000|2023-11-24 07:05:00|6056.5|6053.5|6056.1|6054.3|6056.5|6054.6|6055.1|6052.8|118
1700809800000|2023-11-24 07:10:00|6056|6054.2|6054.4|6052.6|6056|6054.2|6054.2|6052.2|146
1700810100000|2023-11-24 07:15:00|6054.3|6052.5|6053.7|6051.9|6054.4|6052.6|6052.5|6050.7|149
1700810400000|2023-11-24 07:20:00|6053.8|6052|6054.2|6052.4|6054.3|6052.5|6053.4|6051.6|101
1700810700000|2023-11-24 07:25:00|6054.1|6052.3|6052.8|6051|6054.3|6052.5|6052|6050.2|204
1700811000000|2023-11-24 07:30:00|6052.9|6051.1|6055.5|6053.7|6055.5|6053.7|6052.1|6050.3|166
1700811300000|2023-11-24 07:35:00|6055.4|6053.6|6058.1|6056.3|6058.3|6056.5|6054.3|6052.5|195
1700811600000|2023-11-24 07:40:00|6058|6056.2|6057.1|6055.3|6058|6056.2|6055.5|6053.7|184
1700811900000|2023-11-24 07:45:00|6057.2|6055.4|6057.6|6055.8|6059|6057.2|6056.9|6055.1|227
1700812200000|2023-11-24 07:50:00|6057.5|6055.7|6059.5|6057.7|6060.1|6058.3|6057.5|6055.7|147
1700812500000|2023-11-24 07:55:00|6059.4|6057.6|6056.4|6054.6|6059.9|6058.1|6055.3|6053.5|212
1700812800000|2023-11-24 08:00:00|6056.3|6054.5|6057.5|6055.7|6060.3|6058.2|6055.4|6053.6|299
1700813100000|2023-11-24 08:05:00|6057.6|6055.8|6058.6|6056.8|6059.4|6057.6|6057.5|6055.7|169
1700813400000|2023-11-24 08:10:00|6058.5|6056.7|6056.9|6055.1|6059|6057.2|6055.9|6054.1|195
1700813700000|2023-11-24 08:15:00|6056.8|6055|6053.1|6051.3|6057.8|6056|6052.4|6050.1|256
1700814000000|2023-11-24 08:20:00|6053|6051.2|6057.1|6055.3|6058.4|6056.6|6052.3|6050.5|294
1700814300000|2023-11-24 08:25:00|6057.2|6055.4|6058.4|6056.6|6058.4|6056.6|6056.1|6054.3|222
1700814600000|2023-11-24 08:30:00|6058.3|6056.5|6056.5|6054.7|6058.6|6056.8|6056.4|6054.6|189
1700814900000|2023-11-24 08:35:00|6056.6|6054.8|6056.9|6055.1|6056.9|6055.1|6054.9|6053.1|177
1700815200000|2023-11-24 08:40:00|6057|6055.2|6058.9|6057.1|6059.1|6057.3|6056.4|6054.6|200
1700815500000|2023-11-24 08:45:00|6059|6057.2|6060.3|6058.5|6061.4|6059.6|6058.6|6056.8|212
1700815800000|2023-11-24 08:50:00|6060.2|6058.4|6061.3|6059.5|6061.5|6059.7|6059.4|6057.6|185
1700816100000|2023-11-24 08:55:00|6061.4|6059.6|6061.2|6059.4|6061.7|6059.9|6060.5|6058.7|152
1700816400000|2023-11-24 09:00:00|6061.3|6059.5|6061.5|6059.7|6062.7|6060.9|6060.2|6058.4|199
1700816700000|2023-11-24 09:05:00|6061.2|6059.4|6061.6|6059.8|6064.1|6062.3|6061.2|6059.4|177
1700817000000|2023-11-24 09:10:00|6061.7|6059.9|6063.8|6062|6064.1|6062.2|6061.4|6059.6|209
1700817300000|2023-11-24 09:15:00|6063.7|6061.9|6062.1|6060.3|6064.5|6062.7|6062|6060.2|196
1700817600000|2023-11-24 09:20:00|6062.2|6060.4|6061.1|6059.3|6063|6061.2|6061|6059.2|155
1700817900000|2023-11-24 09:25:00|6061|6059.2|6061|6059.2|6062|6060.2|6060.5|6058.7|155
1700818200000|2023-11-24 09:30:00|6060.9|6059.1|6058.3|6056.5|6060.9|6059.1|6058|6056.2|166
1700818500000|2023-11-24 09:35:00|6058.4|6056.6|6056.5|6054.7|6058.9|6057.1|6056.2|6054.4|109
1700818800000|2023-11-24 09:40:00|6056.4|6054.6|6057.1|6055.3|6057.5|6055.7|6055.5|6053.7|134
1700819100000|2023-11-24 09:45:00|6057|6055.2|6056|6054.2|6057|6055.2|6055.4|6053.6|123
1700819400000|2023-11-24 09:50:00|6056.1|6054.3|6057.5|6055.7|6058|6056.2|6056|6054.2|100
1700819700000|2023-11-24 09:55:00|6057.6|6055.8|6055.6|6053.8|6057.7|6055.9|6055.5|6053.7|187
1700820000000|2023-11-24 10:00:00|6055.5|6053.7|6056.4|6054.6|6057.5|6055.7|6054.7|6052.9|172
1700820300000|2023-11-24 10:05:00|6056.5|6054.7|6058.9|6057.1|6059.6|6057.8|6056.5|6054.7|189
1700820600000|2023-11-24 10:10:00|6059|6057.2|6058.5|6056.7|6061.1|6059.3|6057.5|6055.7|198
1700820900000|2023-11-24 10:15:00|6058.4|6056.6|6059.8|6058|6061.5|6059.7|6058.2|6056.4|202
1700821200000|2023-11-24 10:20:00|6059.9|6058.1|6059.6|6057.8|6060.5|6058.7|6059.1|6057.3|163
1700821500000|2023-11-24 10:25:00|6059.7|6057.9|6061.2|6059.4|6061.4|6059.6|6059.1|6057.3|160
1700821800000|2023-11-24 10:30:00|6061.3|6059.5|6060.5|6058.7|6062.1|6060.3|6059|6057.2|166
1700822100000|2023-11-24 10:35:00|6060.6|6058.8|6061.2|6059.4|6061.7|6059.9|6060.1|6058.3|144
1700822400000|2023-11-24 10:40:00|6061.1|6059.3|6063.6|6061.8|6063.6|6061.8|6061|6059.2|146
1700822700000|2023-11-24 10:45:00|6063.5|6061.7|6064.6|6062.8|6065.1|6063.3|6063.1|6061.3|154
1700823000000|2023-11-24 10:50:00|6064.5|6062.7|6065.2|6063.4|6065.6|6063.8|6064|6062.2|105
1700823300000|2023-11-24 10:55:00|6065.3|6063.5|6064.5|6062.7|6065.7|6063.9|6064.2|6062.4|152
1700823600000|2023-11-24 11:00:00|6064.6|6062.8|6064.5|6062.7|6065.5|6063.7|6064.2|6062.4|127
1700823900000|2023-11-24 11:05:00|6064.4|6062.6|6063|6061.2|6064.5|6062.7|6062.5|6060.7|130
1700824200000|2023-11-24 11:10:00|6062.8|6061|6064.7|6062.9|6065.3|6063.3|6062.8|6061|198
1700824500000|2023-11-24 11:15:00|6064.6|6062.8|6066.1|6064.3|6067.1|6065.3|6064.2|6062.4|169
1700824800000|2023-11-24 11:20:00|6066|6064.2|6066.6|6064.8|6067.6|6065.8|6065.9|6064.1|190
1700825100000|2023-11-24 11:25:00|6066.7|6064.9|6066.3|6064.5|6067.5|6065.7|6066|6064.2|91
1700825400000|2023-11-24 11:30:00|6066.4|6064.6|6065.6|6063.8|6066.4|6064.6|6064.5|6062.7|103
1700825700000|2023-11-24 11:35:00|6065.5|6063.7|6067|6065.2|6067.2|6065.4|6065.5|6063.7|122
1700826000000|2023-11-24 11:40:00|6067.1|6065.3|6067.5|6065.7|6067.9|6066.1|6067|6065.2|63
1700826300000|2023-11-24 11:45:00|6067.6|6065.8|6067.5|6065.7|6068.3|6066.5|6065.9|6064.1|128
1700826600000|2023-11-24 11:50:00|6067.6|6065.8|6066.5|6064.7|6068.2|6066.4|6066.4|6064.6|78
1700826900000|2023-11-24 11:55:00|6066.4|6064.6|6065.3|6063.5|6066.9|6065.1|6065|6063.2|115
1700827200000|2023-11-24 12:00:00|6065.4|6063.6|6065.6|6063.8|6067.5|6065.7|6065.2|6063.4|180
1700827500000|2023-11-24 12:05:00|6065.7|6063.9|6073.4|6071.6|6073.6|6071.8|6065.6|6063.8|238
1700827800000|2023-11-24 12:10:00|6073.3|6071.5|6073.1|6071.3|6073.4|6071.6|6072.1|6070.3|135
1700828100000|2023-11-24 12:15:00|6073.2|6071.4|6075.9|6074.1|6076.1|6074.3|6073.2|6071.4|228
1700828400000|2023-11-24 12:20:00|6076|6074.2|6076.6|6074.8|6077.1|6075.3|6074.8|6073|157
1700828700000|2023-11-24 12:25:00|6076.5|6074.7|6077|6075.2|6079.1|6077.3|6076.5|6074.7|199
1700829000000|2023-11-24 12:30:00|6076.9|6075.1|6075.3|6073.5|6076.9|6075.1|6074.4|6072.6|183
1700829300000|2023-11-24 12:35:00|6075.1|6073.3|6076.9|6075.1|6077|6075.2|6074.7|6072.9|124
1700829600000|2023-11-24 12:40:00|6076.8|6075|6073.3|6071.5|6077.9|6076.1|6073.2|6071.4|152
1700829900000|2023-11-24 12:45:00|6073.4|6071.6|6071.3|6069.5|6075.1|6073.3|6070.4|6068.6|202
1700830200000|2023-11-24 12:50:00|6071.2|6069.4|6071.8|6070|6072.5|6070.7|6070.1|6068.3|155
1700830500000|2023-11-24 12:55:00|6072|6070.2|6069.4|6067.6|6072.5|6070.7|6069|6067.2|162
1700830800000|2023-11-24 13:00:00|6069.1|6067.3|6067.7|6065.9|6069.1|6067.3|6067.1|6065.3|210
1700831100000|2023-11-24 13:05:00|6067.9|6066.1|6067.5|6065.7|6068.5|6066.7|6066|6064.2|167
1700831400000|2023-11-24 13:10:00|6067.6|6065.8|6066.5|6064.7|6069.2|6067.4|6066.1|6064.3|158
1700831700000|2023-11-24 13:15:00|6066.4|6064.6|6063.5|6061.7|6066.6|6064.8|6063.4|6061.6|191
1700832000000|2023-11-24 13:20:00|6063.8|6062|6062.9|6061.1|6064.2|6062.4|6061.3|6059.5|255
1700832300000|2023-11-24 13:25:00|6062.8|6061|6063.4|6061.6|6064.4|6062.6|6062|6060.2|179
1700832600000|2023-11-24 13:30:00|6063.5|6061.7|6064.4|6062.6|6064.5|6062.7|6061.4|6059.6|239
1700832900000|2023-11-24 13:35:00|6064.5|6062.7|6068.2|6066.4|6069|6067.2|6064.5|6062.7|320
1700833200000|2023-11-24 13:40:00|6068.3|6066.5|6069.6|6067.8|6070.6|6068.8|6067.9|6066.1|212
1700833500000|2023-11-24 13:45:00|6069.5|6067.7|6069.8|6068|6072.1|6070.3|6068.7|6066.9|229
1700833800000|2023-11-24 13:50:00|6069.9|6068.1|6070.5|6068.7|6071.2|6069.4|6069.6|6067.8|204
1700834100000|2023-11-24 13:55:00|6070.4|6068.6|6069.6|6067.8|6071.6|6069.8|6069.5|6067.7|230
1700834400000|2023-11-24 14:00:00|6069.7|6067.9|6067.8|6066|6070.5|6068.7|6067.5|6065.7|256
1700834700000|2023-11-24 14:05:00|6067.7|6065.9|6068.9|6067.1|6069.5|6067.7|6067.4|6065.6|236
1700835000000|2023-11-24 14:10:00|6069|6067.2|6069.4|6067.6|6070.9|6069.1|6068.5|6066.7|267
1700835300000|2023-11-24 14:15:00|6069.5|6067.7|6074.5|6072.7|6075.5|6073.7|6069.4|6067.6|206
1700835600000|2023-11-24 14:20:00|6074.7|6072.9|6074.4|6072.6|6075.1|6073.3|6073|6071.2|264
1700835900000|2023-11-24 14:25:00|6074.3|6072.5|6070.5|6068.7|6074.3|6072.5|6070.2|6068.4|265
1700836200000|2023-11-24 14:30:00|6070.6|6068.8|6072.9|6071.1|6073.9|6072.1|6070.3|6068.5|408
1700836500000|2023-11-24 14:35:00|6073|6071.2|6075|6072|6075.3|6073|6071.7|6069.9|335
1700836800000|2023-11-24 14:40:00|6075.1|6072.1|6078.1|6074.7|6079|6076|6074.4|6072.1|369
1700837100000|2023-11-24 14:45:00|6077.8|6074.8|6074.3|6072.5|6078.7|6075.7|6069.8|6068|664
1700837400000|2023-11-24 14:50:00|6074|6072.2|6079|6077.2|6079.3|6077.5|6073.3|6071.5|446
1700837700000|2023-11-24 14:55:00|6079.1|6077.3|6079.3|6077.5|6080.3|6078.5|6078|6076.2|343
1700838000000|2023-11-24 15:00:00|6079.4|6077.6|6084.8|6083|6085.4|6083.6|6079.4|6077.6|433
1700838300000|2023-11-24 15:05:00|6084.7|6082.9|6085.5|6083.7|6086.7|6084.9|6084|6082.2|307
1700838600000|2023-11-24 15:10:00|6085.4|6083.6|6086|6084.2|6087.8|6086|6083.8|6082|294
1700838900000|2023-11-24 15:15:00|6086.1|6084.3|6083.7|6081.9|6086.3|6084.5|6082.5|6080.7|356
1700839200000|2023-11-24 15:20:00|6083.6|6081.8|6083.3|6081.5|6084.4|6082.6|6081.9|6080.1|354
1700839500000|2023-11-24 15:25:00|6083.4|6081.6|6083|6081.2|6083.6|6081.8|6080.3|6078.5|281
1700839800000|2023-11-24 15:30:00|6082.9|6081.1|6083.5|6081.7|6083.8|6082|6082.2|6080.4|188
1700840100000|2023-11-24 15:35:00|6083.4|6081.6|6084.7|6082.9|6086.3|6084.5|6083.4|6081.6|244
1700840400000|2023-11-24 15:40:00|6084.6|6082.8|6087.9|6086.1|6088|6086.2|6084.4|6082.6|179
1700840700000|2023-11-24 15:45:00|6087.8|6086|6086.4|6084.6|6087.9|6086.1|6085.1|6083.3|221
1700841000000|2023-11-24 15:50:00|6086.3|6084.5|6086.1|6084.3|6086.9|6085.1|6083.3|6081.5|282
1700841300000|2023-11-24 15:55:00|6086|6084.2|6086|6084.2|6087.3|6085.5|6085.3|6083.5|295
1700841600000|2023-11-24 16:00:00|6085.9|6084.1|6084.7|6082.9|6087|6085.2|6084|6082.2|227
1700841900000|2023-11-24 16:05:00|6084.8|6083|6084.2|6082.4|6085|6083.2|6083.8|6082|137
1700842200000|2023-11-24 16:10:00|6084.1|6082.3|6086.8|6085|6086.9|6085.1|6083.9|6082.1|273
1700842500000|2023-11-24 16:15:00|6086.7|6084.9|6083.8|6082|6087.1|6085.3|6083.8|6082|197
1700842800000|2023-11-24 16:20:00|6083.9|6082.1|6085.7|6083.9|6085.7|6083.9|6082.9|6081.1|219
1700843100000|2023-11-24 16:25:00|6085.6|6083.8|6084.8|6083|6085.7|6083.9|6083.8|6082|90
1700843400000|2023-11-24 16:30:00|6084.7|6082.9|6083.9|6082.1|6086.2|6084.4|6083.8|6082|119
1700843700000|2023-11-24 16:35:00|6083.8|6082|6082.9|6081.1|6084.3|6082.5|6082.8|6081|121
1700844000000|2023-11-24 16:40:00|6083|6081.2|6082.8|6081|6084.8|6083|6082.7|6080.9|175
1700844300000|2023-11-24 16:45:00|6082.9|6081.1|6082.1|6080.3|6083.4|6081.6|6081.6|6079.8|136
1700844600000|2023-11-24 16:50:00|6082|6080.2|6081.8|6080|6082.8|6081|6081.7|6079.9|90
1700844900000|2023-11-24 16:55:00|6081.9|6080.1|6081.6|6079.8|6082.4|6080.6|6081.3|6079.5|125
1700845200000|2023-11-24 17:00:00|6081.7|6079.9|6081.7|6079.9|6082.4|6080.6|6081.1|6079.3|111
1700845500000|2023-11-24 17:05:00|6081.6|6079.8|6081.8|6080|6081.8|6080|6080.2|6078.4|140
1700845800000|2023-11-24 17:10:00|6081.7|6079.9|6081.8|6080|6082.7|6080.9|6081.5|6079.7|94
1700846100000|2023-11-24 17:15:00|6081.7|6079.9|6081.8|6080|6081.9|6080.1|6081|6079.2|97
1700846400000|2023-11-24 17:20:00|6081.9|6080.1|6080.7|6078.9|6082.6|6080.8|6080.5|6078.7|79
1700846700000|2023-11-24 17:25:00|6080.8|6079|6081.2|6079.4|6081.8|6080|6080.6|6078.8|71
1700847000000|2023-11-24 17:30:00|6081.3|6079.5|6082|6080.2|6082.3|6080.5|6080.8|6079|83
1700847300000|2023-11-24 17:35:00|6081.9|6080.1|6082.1|6080.3|6082.8|6080.8|6081.5|6079.5|120
1700847600000|2023-11-24 17:40:00|6082.2|6080.4|6081.2|6078.2|6082.3|6080.4|6080.6|6077.9|143
1700847900000|2023-11-24 17:45:00|6081.1|6078.1|6081.7|6079.9|6082.7|6080.2|6080.6|6078.1|128
1700848200000|2023-11-24 17:50:00|6081.6|6079.8|6083.1|6081.3|6083.6|6081.3|6081.6|6079.4|132
1700848500000|2023-11-24 17:55:00|6083.2|6081.4|6083.9|6082.1|6084.2|6082.4|6082.5|6080.4|114
1700848800000|2023-11-24 18:00:00|6083.7|6081.9|6081.3|6079.5|6084.3|6082.1|6081.3|6079.5|62
1700849100000|2023-11-24 18:05:00|6081.2|6079.4|6081.9|6080.1|6081.9|6080.1|6080.8|6079|41
1700849400000|2023-11-24 18:10:00|6082|6080.2|6082.5|6079.5|6082.9|6080.2|6080.6|6078.3|115
1700849700000|2023-11-24 18:15:00|6082.6|6079.6|6088.1|6084.1|6090.3|6086.3|6082.6|6079.6|443
1700850000000|2023-11-24 18:20:00|6087.9|6083.9|6086.6|6082.6|6088.8|6084.8|6086.5|6082.5|328
1700850300000|2023-11-24 18:25:00|6086.5|6082.5|6085.4|6081.4|6088.2|6084.2|6083.7|6079.7|240
1700850600000|2023-11-24 18:30:00|6085.5|6081.5|6088.8|6084.8|6089.6|6085.6|6084.7|6080.7|274
1700850900000|2023-11-24 18:35:00|6089.1|6085.1|6086.9|6082.9|6089.1|6085.1|6083.6|6079.9|289
1700851200000|2023-11-24 18:40:00|6087|6083|6087.2|6083.2|6087.5|6083.5|6085.6|6081.6|164
1700851500000|2023-11-24 18:45:00|6087.3|6083.3|6089.9|6085.9|6089.9|6085.9|6086.6|6082.6|169
1700851800000|2023-11-24 18:50:00|6089.3|6085.3|6088.1|6084.1|6090|6086|6087.9|6083.9|194
1700852100000|2023-11-24 18:55:00|6088|6084|6088|6084|6088.5|6084.5|6087.4|6083.4|163
1700852400000|2023-11-24 19:00:00|6087.9|6083.9|6087.4|6083.4|6089.6|6085.6|6086.9|6082.9|162
1700852700000|2023-11-24 19:05:00|6087.6|6083.6|6089.4|6085.4|6090.4|6086.4|6087.3|6083.3|198
1700853000000|2023-11-24 19:10:00|6089.5|6085.5|6089.2|6085.2|6090|6086|6088.4|6084.4|163
1700853300000|2023-11-24 19:15:00|6089.5|6085.5|6090.2|6086.2|6090.3|6086.3|6088.8|6084.8|210
1700853600000|2023-11-24 19:20:00|6089.9|6085.9|6089.3|6085.3|6090.6|6086.6|6089.1|6085.1|294
1700853900000|2023-11-24 19:25:00|6089.5|6085.5|6090.6|6086.6|6090.8|6086.8|6089.2|6085.2|460
1700854200000|2023-11-24 19:30:00|6090.8|6086.8|6090.7|6086.7|6091.3|6087.3|6089.2|6085.2|609
1700854500000|2023-11-24 19:35:00|6091.1|6087.1|6090.6|6086.6|6093.3|6089.3|6088.5|6084.5|2338
1700854800000|2023-11-24 19:40:00|6090.7|6086.7|6090.9|6086.9|6092.1|6088.1|6089.4|6085.4|441
1700855100000|2023-11-24 19:45:00|6090.7|6086.7|6089|6085|6091.1|6087.1|6087.4|6083.4|349
1700855400000|2023-11-24 19:50:00|6089.1|6085.1|6089.3|6085.3|6090.3|6086.3|6088.8|6084.8|249
1700855700000|2023-11-24 19:55:00|6089.4|6085.4|6089.9|6085.9|6089.9|6085.9|6088.3|6084.3|369
1700856000000|2023-11-24 20:00:00|6089.8|6085.8|6088.9|6084.9|6089.9|6085.9|6088|6084|2233
1700856300000|2023-11-24 20:05:00|6089|6085|6088.4|6084.4|6091.4|6087.4|6087.9|6083.9|4988
1700856600000|2023-11-24 20:10:00|6088.5|6084.5|6089|6085|6090.4|6086.4|6087.8|6083.8|2413
1700856900000|2023-11-24 20:15:00|6088.9|6084.9|6091.6|6087.6|6092.2|6088.2|6088.5|6084.5|555
1700857200000|2023-11-24 20:20:00|6092.1|6088.1|6088.2|6084.2|6092.2|6088.2|6087.2|6083.2|546
1700857500000|2023-11-24 20:25:00|6088.3|6084.3|6088.2|6084.2|6088.7|6084.7|6087.8|6083.8|293
1700857800000|2023-11-24 20:30:00|6088.1|6084.1|6091.4|6087.4|6091.5|6087.5|6088|6084|313
1700858100000|2023-11-24 20:35:00|6091.5|6087.5|6089.5|6085.5|6091.5|6087.5|6088.4|6084.4|215
1700858400000|2023-11-24 20:40:00|6089.4|6085.4|6089|6085|6089.6|6085.6|6088.2|6084.2|1687
1700858700000|2023-11-24 20:45:00|6089.1|6085.1|6089.7|6085.7|6090.4|6086.4|6088.3|6084.3|1319
1700859000000|2023-11-24 20:50:00|6089.8|6085.8|6089.4|6085.4|6089.9|6085.9|6088|6084|349
1700859300000|2023-11-24 20:55:00|6089.3|6085.3|6090.4|6086.4|6090.5|6086.5|6088.6|6084.6|316
1700859600000|2023-11-24 21:00:00|6090.3|6086.3|6089.6|6084.6|6090.8|6086.5|6089.1|6084.4|577
1700859900000|2023-11-24 21:05:00|6089.9|6084.9|6089.8|6084.8|6090.5|6085.5|6089.4|6084.4|407
1700860200000|2023-11-24 21:10:00|6089.9|6084.9|6089.2|6084.2|6090.2|6085.2|6087.9|6082.9|838
1700860500000|2023-11-24 21:15:00|6089.3|6084.3|6089.4|6084.4|6090|6085|6088|6083|509
1700860800000|2023-11-24 21:20:00|6089.3|6084.3|6089.6|6084.6|6090|6085|6089|6084|608
1700861100000|2023-11-24 21:25:00|6089.7|6084.7|6089.8|6084.8|6090.1|6085.1|6089|6084|464
1700861400000|2023-11-24 21:30:00|6089.7|6084.7|6090.8|6085.8|6091.4|6086.4|6089.1|6084.1|175
1700861700000|2023-11-24 21:35:00|6091.3|6086.3|6090.7|6085.7|6091.8|6086.8|6087.6|6082.6|156
1700862000000|2023-11-24 21:40:00|6090.8|6085.8|6091.3|6086.3|6091.5|6086.5|6089.5|6084.5|181
1700862300000|2023-11-24 21:45:00|6091.2|6086.2|6090|6085|6091.8|6086.8|6090|6085|229
1700862600000|2023-11-24 21:50:00|6090.2|6085.2|6089.8|6084.8|6092.3|6087.3|6088.8|6083.8|147
1700862900000|2023-11-24 21:55:00|6090.5|6085.5|6081.2|6076.2|6092.3|6087.3|6078|6073|100
1701032400000|2023-11-26 21:00:00|6078.8|6068.8|6077.4|6067.4|6078.8|6068.8|6076.6|6066.6|12
1701032700000|2023-11-26 21:05:00|6075.3|6068.7|6078.4|6068.4|6079.6|6069.6|6075.3|6068.4|6
1701033000000|2023-11-26 21:10:00|6078.9|6068.9|6079.5|6069.5|6079.5|6069.5|6076.7|6066.7|5
1701033300000|2023-11-26 21:15:00|6078.3|6068.7|6079.5|6069.5|6079.5|6069.5|6078.3|6068.7|2
1701033600000|2023-11-26 21:20:00|6078.3|6068.7|6079.1|6069.1|6079.1|6069.1|6078.3|6068.7|2
1701033900000|2023-11-26 21:25:00|6080|6070|6080.1|6070.1|6080.7|6070.7|6078|6068|26
1701034200000|2023-11-26 21:30:00|6081.6|6071.6|6085.4|6077|6088.8|6079|6081.6|6071.6|28
1701034500000|2023-11-26 21:35:00|6085.8|6077.2|6086|6077.1|6086.5|6078.4|6085.1|6077|12
1701034800000|2023-11-26 21:40:00|6086.1|6077.2|6083.4|6077.5|6086.1|6077.5|6083.4|6076.3|11
1701035100000|2023-11-26 21:45:00|6083.8|6076.5|6086.6|6078|6086.7|6078.5|6083.8|6076.5|8
1701035400000|2023-11-26 21:50:00|6083.9|6079|6086.4|6077.9|6086.6|6079|6083.9|6077.9|4
1701035700000|2023-11-26 21:55:00|6086.9|6077.4|6085.5|6075.1|6087.2|6077.4|6083.8|6074.6|9
1701036000000|2023-11-26 22:00:00|6084|6075.6|6084.7|6079.7|6087.5|6079.8|6082.7|6075.2|35
1701036300000|2023-11-26 22:05:00|6085|6080|6084.7|6079.7|6085.4|6080.4|6084.4|6079.4|43
1701036600000|2023-11-26 22:10:00|6084.8|6079.8|6083.2|6078.2|6085.2|6080.2|6083.2|6078.2|53
1701036900000|2023-11-26 22:15:00|6083.3|6078.3|6083.5|6078.5|6083.5|6078.5|6083.1|6078.1|85
1701037200000|2023-11-26 22:20:00|6083.4|6078.4|6085.8|6080.8|6085.9|6080.9|6083.2|6078.2|59
1701037500000|2023-11-26 22:25:00|6085.9|6080.9|6087.7|6082.7|6088|6083|6085.6|6080.6|56
1701037800000|2023-11-26 22:30:00|6087.9|6082.9|6087.1|6082.1|6088.5|6083.5|6086.8|6081.8|36
1701038100000|2023-11-26 22:35:00|6087|6082|6084.9|6079.9|6087.2|6082.2|6084.9|6079.9|36
1701038400000|2023-11-26 22:40:00|6085|6080|6085|6080|6087|6082|6084.7|6079.7|78
1701038700000|2023-11-26 22:45:00|6085.1|6080.1|6085.6|6080.6|6086.1|6081.1|6085.1|6080.1|58
1701039000000|2023-11-26 22:50:00|6085.7|6080.7|6085.8|6080.8|6086.1|6081.1|6085.2|6080.2|30
1701039300000|2023-11-26 22:55:00|6085.7|6080.7|6083.7|6078.8|6085.7|6080.7|6083.7|6078.8|73
1701039600000|2023-11-26 23:00:00|6083.8|6078.9|6082.1|6078.1|6085.9|6080.9|6082.1|6078.1|188
1701039900000|2023-11-26 23:05:00|6081.6|6078.6|6083.1|6080.1|6084.1|6081.1|6081.6|6078.6|50
1701040200000|2023-11-26 23:10:00|6083|6080|6083.1|6080.1|6083.9|6080.9|6081.6|6078.6|97
1701040500000|2023-11-26 23:15:00|6083|6080|6081|6079.2|6083|6080|6080.9|6077.9|142
1701040800000|2023-11-26 23:20:00|6081.9|6078.9|6081|6079.2|6082|6079.3|6080.9|6078.3|57
1701041100000|2023-11-26 23:25:00|6081.1|6079.3|6082.1|6079.1|6082.1|6079.7|6081.1|6078.9|39
1701041400000|2023-11-26 23:30:00|6082|6079|6081.5|6078.5|6083.1|6080.1|6081.1|6078.2|88
1701041700000|2023-11-26 23:35:00|6081.6|6078.6|6079.3|6077.5|6081.6|6079.3|6079.3|6076.7|67
1701042000000|2023-11-26 23:40:00|6079.4|6077.6|6079.9|6076.9|6080.5|6077.8|6079.4|6076.4|73
1701042300000|2023-11-26 23:45:00|6080|6077|6079.5|6077.7|6080|6078.2|6079|6077|80
1701042600000|2023-11-26 23:50:00|6079.4|6077.6|6077.7|6075.9|6079.4|6077.6|6077.4|6075.6|44
1701042900000|2023-11-26 23:55:00|6077.8|6076|6077.7|6075.9|6077.8|6076|6077.3|6075.5|59
1701043200000|2023-11-27 00:00:00|6077.8|6076|6077.6|6075.8|6079.6|6077.8|6076.9|6075.1|163
1701043500000|2023-11-27 00:05:00|6077.4|6075.6|6079.5|6077.7|6079.5|6077.7|6076.8|6075|115
1701043800000|2023-11-27 00:10:00|6079.4|6077.6|6078.8|6077|6081|6079.1|6078.8|6077|134
1701044100000|2023-11-27 00:15:00|6078.9|6077.1|6077.7|6075.9|6079.5|6077.5|6075.8|6074|158
1701044400000|2023-11-27 00:20:00|6077.6|6075.8|6079.6|6077.8|6080.7|6078.2|6077.6|6075.8|189
1701044700000|2023-11-27 00:25:00|6079.5|6077.7|6080.2|6078.4|6080.3|6078.5|6078.5|6076|159
1701045000000|2023-11-27 00:30:00|6079.8|6078|6076.6|6074.8|6080.5|6078.7|6076.5|6074.7|127
1701045300000|2023-11-27 00:35:00|6076.7|6074.9|6079.1|6077.3|6079.2|6077.4|6076.5|6074.7|134
1701045600000|2023-11-27 00:40:00|6079|6077.2|6079.1|6077.3|6081.1|6078.6|6078.5|6076.7|123
1701045900000|2023-11-27 00:45:00|6079|6077.2|6078.9|6077.1|6080.1|6077.8|6078.5|6076.1|141
1701046200000|2023-11-27 00:50:00|6079|6077.2|6079.2|6077.4|6079.5|6077.7|6076.6|6074.8|152
1701046500000|2023-11-27 00:55:00|6078.9|6077.1|6077.8|6076|6079.2|6077.4|6077.4|6075.6|123
1701046800000|2023-11-27 01:00:00|6078|6076.2|6080.8|6077.8|6081|6078.7|6075.9|6074.1|183
1701047100000|2023-11-27 01:05:00|6080.9|6077.9|6081.3|6079.5|6082.3|6080.3|6079.7|6077.1|248
1701047400000|2023-11-27 01:10:00|6081.6|6079.8|6081.5|6079.7|6082.2|6080.2|6080.2|6078.4|143
1701047700000|2023-11-27 01:15:00|6081.6|6079.8|6082.5|6080.7|6083.5|6081.7|6080.2|6077.2|313
1701048000000|2023-11-27 01:20:00|6082.6|6080.8|6087.3|6085.5|6087.4|6085.6|6082.3|6080.5|244
1701048300000|2023-11-27 01:25:00|6087.2|6085.4|6092.2|6090.4|6093.5|6091.2|6086.3|6084.3|366
1701048600000|2023-11-27 01:30:00|6092.1|6090.3|6089.6|6087.8|6092.6|6090.8|6087.7|6085.7|294
1701048900000|2023-11-27 01:35:00|6089.7|6087.9|6088|6086.2|6090.6|6088.8|6087.7|6085.9|189
1701049200000|2023-11-27 01:40:00|6087.9|6086.1|6085.7|6083.9|6088.4|6086.6|6085.3|6083.5|232
1701049500000|2023-11-27 01:45:00|6085.6|6083.8|6086.4|6084.6|6088|6086.2|6085.5|6083.7|217
1701049800000|2023-11-27 01:50:00|6086.3|6084.5|6087.1|6085.3|6089.4|6087.6|6086.3|6084.5|214
1701050100000|2023-11-27 01:55:00|6087.2|6085.4|6087.7|6085.9|6087.8|6086|6085.4|6083.6|193
1701050400000|2023-11-27 02:00:00|6087.8|6086|6082.8|6081|6088.6|6086.8|6082.2|6080.4|235
1701050700000|2023-11-27 02:05:00|6082.7|6080.9|6080.9|6079.1|6082.9|6081.1|6080.9|6079.1|155
1701051000000|2023-11-27 02:10:00|6080.8|6079|6079.9|6078.1|6080.9|6079.1|6077.7|6075.9|172
1701051300000|2023-11-27 02:15:00|6080|6078.2|6077.3|6075.5|6080.2|6078.4|6076.5|6074.2|210
1701051600000|2023-11-27 02:20:00|6077.4|6075.6|6070.6|6068.8|6077.4|6075.6|6069.7|6067.9|189
1701051900000|2023-11-27 02:25:00|6071.2|6068.2|6070.2|6068.4|6071.9|6070.1|6070.2|6067.9|187
1701052200000|2023-11-27 02:30:00|6069.9|6068.1|6067.4|6065.6|6069.9|6068.1|6065|6062.9|187
1701052500000|2023-11-27 02:35:00|6067.5|6065.7|6067.7|6065.9|6069.5|6067.7|6064.2|6062.2|195
1701052800000|2023-11-27 02:40:00|6067.6|6065.8|6067.9|6066.1|6068.7|6066.9|6063.9|6062.1|220
1701053100000|2023-11-27 02:45:00|6067.6|6065.8|6066.4|6064.6|6067.9|6066.1|6065.4|6063.6|139
1701053400000|2023-11-27 02:50:00|6066.3|6064.5|6069.4|6066.4|6069.7|6067.2|6065.3|6063.5|127
1701053700000|2023-11-27 02:55:00|6069.3|6066.3|6067.7|6065.9|6069.4|6067|6066.5|6064.7|133
1701054000000|2023-11-27 03:00:00|6067.8|6066|6067.2|6065.4|6068.4|6066.6|6066.9|6065|157
1701054300000|2023-11-27 03:05:00|6067.1|6065.3|6065.5|6063.7|6067.1|6065.3|6064.4|6062.6|146
1701054600000|2023-11-27 03:10:00|6065.6|6063.8|6068.6|6066.8|6069.1|6067.3|6065.4|6063.6|130
1701054900000|2023-11-27 03:15:00|6068.5|6066.7|6067.1|6065.3|6069.3|6067.5|6066.4|6064.6|118
1701055200000|2023-11-27 03:20:00|6066.9|6065.1|6064.9|6063.1|6067|6065.2|6064.8|6063|120
1701055500000|2023-11-27 03:25:00|6064.5|6062.7|6062.2|6060.4|6064.5|6062.7|6062.2|6060.4|210
1701055800000|2023-11-27 03:30:00|6062|6060.2|6065.5|6063.7|6065.7|6063.9|6061.9|6060.1|172
1701056100000|2023-11-27 03:35:00|6065.4|6063.6|6064.5|6062.7|6065.7|6063.9|6062.9|6061.1|137
1701056400000|2023-11-27 03:40:00|6064.3|6062.5|6066|6064.2|6066.3|6064.5|6063|6061.2|136
1701056700000|2023-11-27 03:45:00|6066.1|6064.3|6066.5|6064.7|6066.8|6065|6064.6|6062.8|122
1701057000000|2023-11-27 03:50:00|6066.6|6064.8|6067.6|6065.8|6067.6|6065.8|6066.6|6064.8|116
1701057300000|2023-11-27 03:55:00|6067.7|6065.9|6067.4|6065.6|6069.6|6066.8|6067.3|6065.1|90
1701057600000|2023-11-27 04:00:00|6067.5|6065.7|6066|6064.2|6067.9|6066.1|6065.8|6064|107
1701057900000|2023-11-27 04:05:00|6066.1|6064.3|6066.7|6064.9|6067.4|6065.6|6065.3|6063.5|80
1701058200000|2023-11-27 04:10:00|6066.6|6064.8|6063.8|6062|6066.7|6064.9|6063.7|6061.9|124
1701058500000|2023-11-27 04:15:00|6063.9|6062.1|6067|6065.2|6067.1|6065.3|6063.6|6061.8|125
1701058800000|2023-11-27 04:20:00|6066.9|6065.1|6067.2|6065.4|6067.3|6065.5|6065.9|6064.1|91
1701059100000|2023-11-27 04:25:00|6067.3|6065.5|6065.4|6062.4|6067.7|6065.9|6065.4|6062.4|80
1701059400000|2023-11-27 04:30:00|6065.3|6062.3|6064|6061|6065.3|6062.3|6063.5|6061|87
1701059700000|2023-11-27 04:35:00|6063.9|6060.9|6064.6|6062.8|6064.7|6062.9|6062.4|6060|100
1701060000000|2023-11-27 04:40:00|6064.7|6062.9|6067.2|6065.4|6067.7|6065.9|6064.1|6062|153
1701060300000|2023-11-27 04:45:00|6067.3|6065.5|6067.3|6065.5|6068.3|6066.5|6066.9|6065.1|110
1701060600000|2023-11-27 04:50:00|6067.4|6065.6|6068.7|6066.9|6069.3|6067.5|6067.2|6065.4|111
1701060900000|2023-11-27 04:55:00|6068.6|6066.8|6066.4|6064.6|6068.9|6067.1|6066.2|6064|119
1701061200000|2023-11-27 05:00:00|6066.3|6064.5|6067.2|6065.4|6067.6|6065.8|6065.5|6063.2|144
1701061500000|2023-11-27 05:05:00|6067.1|6065.3|6065.8|6064|6067.4|6065.3|6065.6|6063.8|119
1701061800000|2023-11-27 05:10:00|6065.7|6063.9|6067.5|6065.7|6067.6|6065.8|6065.1|6063.3|97
1701062100000|2023-11-27 05:15:00|6067.6|6065.8|6070.6|6068.8|6071.7|6069.7|6067.2|6065.4|165
1701062400000|2023-11-27 05:20:00|6070.5|6068.7|6070.7|6068.9|6071.1|6068.9|6068.6|6066.8|104
1701062700000|2023-11-27 05:25:00|6071.3|6068.3|6069.8|6068|6071.3|6068.7|6069.3|6067.5|92
1701063000000|2023-11-27 05:30:00|6069.7|6067.9|6069.3|6067.5|6069.8|6068|6068|6065.4|138
1701063300000|2023-11-27 05:35:00|6069.2|6067.4|6069.6|6067.8|6069.8|6068|6068.3|6066.5|83
1701063600000|2023-11-27 05:40:00|6069.7|6067.9|6070.7|6068.9|6071.6|6069.8|6069.7|6067.9|102
1701063900000|2023-11-27 05:45:00|6070.8|6069|6070|6068.2|6071.2|6069.4|6070|6068.2|85
1701064200000|2023-11-27 05:50:00|6069.8|6068|6068.2|6066.4|6069.9|6068.1|6068.1|6066.3|112
1701064500000|2023-11-27 05:55:00|6068.1|6066.3|6068.2|6066.4|6069.2|6067.4|6067|6065.2|115
1701064800000|2023-11-27 06:00:00|6068.1|6066.3|6068.5|6066.7|6069.6|6067.8|6068|6066.2|149
1701065100000|2023-11-27 06:05:00|6068.6|6066.8|6069|6067.2|6069.6|6067.8|6067.7|6065.9|131
1701065400000|2023-11-27 06:10:00|6069.1|6067.3|6072.1|6070.3|6072.1|6070.3|6069|6067.2|122
1701065700000|2023-11-27 06:15:00|6072|6070.2|6070.1|6068.3|6072.6|6070.8|6069.9|6068.1|110
1701066000000|2023-11-27 06:20:00|6070.2|6068.4|6071.8|6070|6072.3|6070.5|6070.1|6068.3|108
1701066300000|2023-11-27 06:25:00|6071.9|6070.1|6072.3|6070.5|6073.1|6071.3|6071.5|6069.7|107
1701066600000|2023-11-27 06:30:00|6072.6|6070.8|6074.2|6072.4|6074.2|6072.4|6070.2|6068.4|172
1701066900000|2023-11-27 06:35:00|6074.3|6072.5|6073.8|6072|6074.5|6072.7|6073|6071.2|129
1701067200000|2023-11-27 06:40:00|6074|6072.2|6074.2|6072.4|6075.6|6073.8|6073.5|6071.7|140
1701067500000|2023-11-27 06:45:00|6074.1|6072.3|6075.5|6073.7|6075.7|6073.9|6073.2|6071.4|118
1701067800000|2023-11-27 06:50:00|6075.4|6073.6|6073.8|6072|6075.7|6073.9|6073.6|6071.8|98
1701068100000|2023-11-27 06:55:00|6073.9|6072.1|6074.6|6072.8|6075.6|6073.8|6073.6|6071.8|115
1701068400000|2023-11-27 07:00:00|6074.7|6072.9|6079.6|6077.8|6080.4|6078.6|6074.3|6072.5|249
1701068700000|2023-11-27 07:05:00|6079.7|6077.9|6081.1|6079.3|6081.4|6079.6|6079.6|6077.8|149
1701069000000|2023-11-27 07:10:00|6081.2|6079.4|6084.3|6082.5|6085.5|6083.5|6081.2|6079.4|201
1701069300000|2023-11-27 07:15:00|6084.2|6082.4|6083|6081.2|6084.3|6082.5|6081.6|6079.3|117
1701069600000|2023-11-27 07:20:00|6082.9|6081.1|6082.8|6081|6084.7|6082.3|6081.9|6080.1|188
1701069900000|2023-11-27 07:25:00|6082.7|6080.9|6083.8|6082|6085.3|6083.5|6082.6|6080.8|187
1701070200000|2023-11-27 07:30:00|6083.7|6081.9|6082.1|6080.3|6085.5|6083.7|6081.1|6079.3|196
1701070500000|2023-11-27 07:35:00|6082.2|6080.4|6083.8|6082|6084.5|6082.7|6082.2|6080.4|135
1701070800000|2023-11-27 07:40:00|6083.7|6081.9|6083.2|6081.4|6084.4|6082.6|6082|6080.2|157
1701071100000|2023-11-27 07:45:00|6083.4|6081.6|6082.9|6081.1|6084.1|6082.3|6081.6|6079.8|154
1701071400000|2023-11-27 07:50:00|6083.3|6081.5|6083.4|6081.6|6083.6|6081.8|6081.9|6080.1|155
1701071700000|2023-11-27 07:55:00|6083.3|6081.5|6081.9|6080.1|6083.4|6081.6|6080.8|6079|173
1701072000000|2023-11-27 08:00:00|6081.8|6080|6081.7|6079.9|6082.5|6080.7|6080|6078.2|206
1701072300000|2023-11-27 08:05:00|6081.8|6080|6085.5|6083.7|6086.3|6084.5|6081.2|6079.4|224
1701072600000|2023-11-27 08:10:00|6085.6|6083.8|6087.4|6085.6|6089.2|6087.4|6085.6|6083.8|224
1701072900000|2023-11-27 08:15:00|6087.5|6085.7|6088.5|6086.7|6088.8|6087|6086.7|6084.9|195
1701073200000|2023-11-27 08:20:00|6088.3|6086.5|6088.2|6086.4|6088.4|6086.6|6085.9|6084.1|144
1701073500000|2023-11-27 08:25:00|6088.4|6086.6|6088.8|6087|6090.6|6088.8|6088.4|6086.6|187
1701073800000|2023-11-27 08:30:00|6088.7|6086.9|6088.6|6086.8|6089.4|6087.6|6087.3|6085.3|177
1701074100000|2023-11-27 08:35:00|6088.7|6086.9|6091|6089.2|6091.4|6089.6|6088.4|6086.6|144
1701074400000|2023-11-27 08:40:00|6090.9|6089.1|6085.9|6084.1|6091.2|6089.4|6085.8|6084|175
1701074700000|2023-11-27 08:45:00|6085.8|6084|6088.4|6086.6|6089|6087.2|6084.5|6082.7|191
1701075000000|2023-11-27 08:50:00|6088.3|6086.5|6089.3|6087.5|6090.2|6088.4|6086.7|6084.9|155
1701075300000|2023-11-27 08:55:00|6089.1|6087.3|6090.5|6088.7|6090.8|6089|6087.9|6086.1|163
1701075600000|2023-11-27 09:00:00|6090.4|6088.6|6087.7|6085.9|6090.8|6089|6087.4|6085.6|145
1701075900000|2023-11-27 09:05:00|6087.6|6085.8|6088.3|6086.5|6088.9|6087.1|6086.5|6084.7|162
1701076200000|2023-11-27 09:10:00|6088.4|6086.6|6089.5|6087.7|6090.8|6089|6088.2|6086.4|144
1701076500000|2023-11-27 09:15:00|6089.4|6087.6|6083.7|6081.9|6089.7|6087.9|6083.6|6081.8|169
1701076800000|2023-11-27 09:20:00|6083.6|6081.8|6083.8|6082|6085.9|6084.1|6083.1|6081.3|196
1701077100000|2023-11-27 09:25:00|6084|6082.2|6085.8|6084|6086|6084.2|6083.7|6081.9|136
1701077400000|2023-11-27 09:30:00|6085.7|6083.9|6087.3|6085.5|6087.5|6085.7|6085.5|6083.7|195
1701077700000|2023-11-27 09:35:00|6087.4|6085.6|6084.5|6082.7|6088|6086.2|6084.3|6082.5|180
1701078000000|2023-11-27 09:40:00|6084.6|6082.8|6081.4|6079.6|6085.8|6084|6080.3|6078.3|227
1701078300000|2023-11-27 09:45:00|6081.3|6079.5|6082.8|6081|6084.6|6082.8|6080.2|6078.4|227
1701078600000|2023-11-27 09:50:00|6082.7|6080.9|6080.6|6078.8|6083.1|6081.3|6080.1|6078.3|160
1701078900000|2023-11-27 09:55:00|6080.5|6078.7|6078.6|6076.8|6081.8|6080|6077.8|6076|203
1701079200000|2023-11-27 10:00:00|6078.7|6076.9|6079.3|6077.5|6079.5|6077.7|6074.7|6072.9|198
1701079500000|2023-11-27 10:05:00|6079.4|6077.6|6079.5|6077.7|6081.3|6079.5|6079|6077.2|159
1701079800000|2023-11-27 10:10:00|6079.4|6077.6|6081.3|6079.5|6082.5|6080.7|6079.3|6077.5|145
1701080100000|2023-11-27 10:15:00|6081.4|6079.6|6084|6082.2|6084.1|6082.3|6081.4|6079.6|129
1701080400000|2023-11-27 10:20:00|6083.9|6082.1|6083.5|6081.7|6085.1|6083.3|6082.8|6081|117
1701080700000|2023-11-27 10:25:00|6083.4|6081.6|6084.1|6082.3|6084.9|6083.1|6082.4|6080.6|141
1701081000000|2023-11-27 10:30:00|6084|6082.2|6083.8|6082|6084.1|6082.3|6082.4|6080.6|125
1701081300000|2023-11-27 10:35:00|6083.9|6082.1|6087.3|6085.5|6087.3|6085.5|6083.7|6081.9|137
1701081600000|2023-11-27 10:40:00|6087.2|6085.4|6089.7|6087.9|6089.8|6088|6086.9|6085.1|138
1701081900000|2023-11-27 10:45:00|6089.6|6087.8|6093.1|6091.3|6094.4|6092.6|6089.6|6087.8|173
1701082200000|2023-11-27 10:50:00|6093.2|6091.4|6095.1|6093.3|6095.3|6093.5|6092.5|6090.7|134
1701082500000|2023-11-27 10:55:00|6095.6|6093.8|6096|6094.2|6096.1|6094.3|6095|6093.2|124
1701082800000|2023-11-27 11:00:00|6096.1|6094.3|6097.5|6095.7|6098.6|6096.8|6095.9|6094.1|135
1701083100000|2023-11-27 11:05:00|6097.8|6096|6094.9|6093.1|6098|6096.2|6094|6092.2|128
1701083400000|2023-11-27 11:10:00|6095|6093.2|6096.5|6094.7|6096.7|6094.9|6094.6|6092.8|99
1701083700000|2023-11-27 11:15:00|6097|6095.2|6096.4|6094.6|6097|6095.2|6094.5|6092.7|129
1701084000000|2023-11-27 11:20:00|6096.5|6094.7|6095.4|6093.6|6097|6095.2|6094.5|6092.7|133
1701084300000|2023-11-27 11:25:00|6095.5|6093.7|6095.8|6094|6096.3|6094.5|6094.8|6093|127
1701084600000|2023-11-27 11:30:00|6095.9|6094.1|6097.5|6095.7|6097.7|6095.9|6095.5|6093.7|114
1701084900000|2023-11-27 11:35:00|6097.6|6095.8|6095.8|6094|6097.9|6096.1|6095.4|6093.6|134
1701085200000|2023-11-27 11:40:00|6095.7|6093.9|6095.9|6094.1|6096|6094.2|6094.8|6093|112
1701085500000|2023-11-27 11:45:00|6095.8|6094|6097.4|6095.6|6097.6|6095.8|6095.1|6093.3|91
1701085800000|2023-11-27 11:50:00|6097.3|6095.5|6095.3|6093.5|6097.8|6096|6095.2|6093.4|89
1701086100000|2023-11-27 11:55:00|6095.2|6093.4|6096.8|6095|6097.7|6095.9|6094.8|6093|110
1701086400000|2023-11-27 12:00:00|6096.9|6095.1|6094.9|6093.1|6097.3|6095.5|6094.9|6093.1|159
1701086700000|2023-11-27 12:05:00|6095|6093.2|6096.1|6094.3|6096.2|6094.4|6094.9|6093.1|113
1701087000000|2023-11-27 12:10:00|6096|6094.2|6099.5|6097.7|6099.7|6097.9|6095.9|6094.1|172
1701087300000|2023-11-27 12:15:00|6099.6|6097.8|6099.3|6097.5|6100.1|6098.3|6098.4|6096.6|174
1701087600000|2023-11-27 12:20:00|6099.4|6097.6|6097.6|6095.8|6100|6098.2|6097.2|6095.4|163
1701087900000|2023-11-27 12:25:00|6097.7|6095.9|6096|6094.2|6097.9|6096.1|6095.1|6093.3|154
1701088200000|2023-11-27 12:30:00|6096.3|6094.5|6095|6093.2|6098.1|6096.3|6095|6093.2|136
1701088500000|2023-11-27 12:35:00|6095.1|6093.3|6095.6|6093.8|6096.6|6094.8|6094.8|6093|158
1701088800000|2023-11-27 12:40:00|6095.7|6093.9|6097.3|6095.5|6097.7|6095.9|6095.7|6093.9|164
1701089100000|2023-11-27 12:45:00|6097.4|6095.6|6098.3|6096.5|6098.8|6097|6095.9|6094.1|175
1701089400000|2023-11-27 12:50:00|6097.9|6096.1|6100.2|6098.4|6100.6|6098.8|6097.5|6095.7|181
1701089700000|2023-11-27 12:55:00|6100.1|6098.3|6099.2|6097.4|6100.4|6098.6|6098.2|6096.4|148
1701090000000|2023-11-27 13:00:00|6099.3|6097.5|6099.4|6097.6|6099.9|6098.1|6097|6095.2|215
1701090300000|2023-11-27 13:05:00|6099.5|6097.7|6100.4|6098.6|6102.8|6101|6099.5|6097.7|335
1701090600000|2023-11-27 13:10:00|6100.3|6098.5|6101.3|6099.5|6102.9|6101.1|6100.3|6098.5|278
1701090900000|2023-11-27 13:15:00|6101.2|6099.4|6098.3|6096.5|6101.4|6099.6|6098.3|6096.5|349
1701091200000|2023-11-27 13:20:00|6098.5|6096.7|6098.4|6096.6|6100.2|6098.4|6096.7|6094.9|270
1701091500000|2023-11-27 13:25:00|6098.3|6096.5|6101.2|6099.4|6101.4|6099.6|6098.3|6096.5|188
1701091800000|2023-11-27 13:30:00|6101.1|6099.3|6103.5|6101.7|6104.5|6102.7|6100.8|6099|278
1701092100000|2023-11-27 13:35:00|6103.6|6101.8|6101.3|6099.5|6103.8|6102|6100.3|6098.5|331
1701092400000|2023-11-27 13:40:00|6101.2|6099.4|6097.4|6095.6|6101.3|6099.5|6096.4|6094.6|294
1701092700000|2023-11-27 13:45:00|6097.5|6095.7|6099.1|6097.3|6099.7|6097.9|6095.9|6094.1|257
1701093000000|2023-11-27 13:50:00|6099|6097.2|6095.3|6093.5|6099.1|6097.3|6094.5|6092.7|303
1701093300000|2023-11-27 13:55:00|6095.4|6093.6|6093.3|6091.5|6096|6094.2|6091.2|6089.4|274
1701093600000|2023-11-27 14:00:00|6093.2|6091.4|6093.5|6091.7|6095.7|6093.9|6090.8|6089|359
1701093900000|2023-11-27 14:05:00|6093.1|6091.3|6090|6088.2|6093.3|6091.5|6089.8|6088|280
1701094200000|2023-11-27 14:10:00|6090.1|6088.3|6087.4|6085.6|6091.4|6089.6|6087.3|6085.5|232
1701094500000|2023-11-27 14:15:00|6087.3|6085.5|6086.8|6085|6087.9|6086.1|6085.8|6084|263
1701094800000|2023-11-27 14:20:00|6086.9|6085.1|6086|6084.2|6087.1|6085.3|6084.5|6082.7|215
1701095100000|2023-11-27 14:25:00|6086.1|6084.3|6087.8|6086|6088.6|6086.8|6084.4|6082.6|214
1701095400000|2023-11-27 14:30:00|6088.3|6086.5|6083|6081.2|6088.3|6086.5|6081.8|6080|334
1701095700000|2023-11-27 14:35:00|6083.1|6081.3|6085.7|6083.9|6085.9|6084.1|6082.1|6080.3|305
1701096000000|2023-11-27 14:40:00|6085.8|6084|6087.2|6085.4|6089.3|6087.5|6084.8|6083|305
1701096300000|2023-11-27 14:45:00|6087.3|6085.5|6087.4|6085.6|6090.4|6088.2|6086.4|6084.4|283
1701096600000|2023-11-27 14:50:00|6087.5|6085.7|6082.3|6080.5|6087.5|6085.7|6081.4|6079.6|304
1701096900000|2023-11-27 14:55:00|6082.9|6081.1|6083.9|6080.9|6084.1|6081.5|6080.7|6078.9|217
1701097200000|2023-11-27 15:00:00|6084|6081|6086|6084.2|6088.7|6086.8|6083.9|6080.9|538
1701097500000|2023-11-27 15:05:00|6086.1|6084.3|6087|6085.2|6087.5|6085.7|6080.5|6078.5|463
1701097800000|2023-11-27 15:10:00|6087.1|6085.3|6088|6086.2|6088.5|6086.7|6086.1|6084.3|373
1701098100000|2023-11-27 15:15:00|6088.1|6086.3|6089.9|6088.1|6091.3|6089.2|6087.6|6085.8|336
1701098400000|2023-11-27 15:20:00|6090|6088.2|6087.2|6085.4|6092.6|6090.8|6086.4|6084.6|285
1701098700000|2023-11-27 15:25:00|6087.4|6085.6|6092.6|6090.8|6094|6092.2|6086.4|6084.6|345
1701099000000|2023-11-27 15:30:00|6093|6091.2|6092.3|6090.5|6094.6|6092.8|6090|6088.2|321
1701099300000|2023-11-27 15:35:00|6092.2|6090.4|6093.4|6090.4|6094.8|6093|6090.3|6088.5|375
1701099600000|2023-11-27 15:40:00|6093|6091.2|6092.3|6090.5|6094.6|6092.5|6092.1|6090.3|276
1701099900000|2023-11-27 15:45:00|6092.2|6090.4|6090.7|6088.9|6092.6|6090.8|6089.1|6087.3|310
1701100200000|2023-11-27 15:50:00|6090.5|6088.7|6091.6|6089.8|6091.6|6089.8|6089|6087.2|199
1701100500000|2023-11-27 15:55:00|6091.4|6089.6|6091.5|6089.7|6093.5|6091.7|6090.5|6088.7|320
1701100800000|2023-11-27 16:00:00|6091.7|6089.9|6090|6088.2|6091.8|6090|6088|6086.2|351
1701101100000|2023-11-27 16:05:00|6090.1|6088.3|6090.8|6089|6091|6089.2|6086.8|6085|265
1701101400000|2023-11-27 16:10:00|6090.9|6089.1|6089.5|6087.7|6091.1|6089.3|6088.1|6086.3|244
1701101700000|2023-11-27 16:15:00|6089.4|6087.6|6087|6085.2|6089.4|6087.6|6086.4|6084.6|231
1701102000000|2023-11-27 16:20:00|6086.9|6085.1|6085.8|6084|6086.9|6085.1|6085.3|6083.5|166
1701102300000|2023-11-27 16:25:00|6085.9|6084.1|6087.5|6085.7|6087.9|6086.1|6085.2|6083.4|173
1701102600000|2023-11-27 16:30:00|6087.4|6085.6|6083.6|6081.8|6088.6|6086.8|6082.6|6080.8|194
1701102900000|2023-11-27 16:35:00|6083.5|6081.7|6085.1|6083.3|6086.5|6084.7|6082.5|6080.7|280
1701103200000|2023-11-27 16:40:00|6085|6083.2|6084|6082.2|6085.7|6083.9|6082.4|6080.6|241
1701103500000|2023-11-27 16:45:00|6083.9|6082.1|6086.1|6084.3|6086.2|6084.4|6083.4|6081.6|143
1701103800000|2023-11-27 16:50:00|6086|6084.2|6085.9|6084.1|6086.9|6085.1|6084.5|6082.7|171
1701104100000|2023-11-27 16:55:00|6085.8|6084|6088.4|6086.6|6089.5|6087.7|6085.8|6084|190
1701104400000|2023-11-27 17:00:00|6088.7|6086.9|6089.5|6087.7|6089.5|6087.7|6087.9|6086.1|179
1701104700000|2023-11-27 17:05:00|6089.4|6087.6|6087.6|6085.8|6089.5|6087.7|6087.4|6085.6|148
1701105000000|2023-11-27 17:10:00|6087.7|6085.9|6086.5|6084.7|6088.3|6086.5|6086.4|6084.6|153
1701105300000|2023-11-27 17:15:00|6086.4|6084.6|6085.3|6083.5|6087.2|6085.4|6085|6083.2|108
1701105600000|2023-11-27 17:20:00|6085.4|6083.6|6084.8|6083|6085.5|6083.7|6083.8|6082|116
1701105900000|2023-11-27 17:25:00|6084.7|6082.9|6084.3|6082.5|6085.4|6083.6|6084.1|6082.3|94
1701106200000|2023-11-27 17:30:00|6084.4|6082.6|6083.7|6081.9|6084.4|6082.6|6083.5|6081.7|132
1701106500000|2023-11-27 17:35:00|6083.5|6081.7|6084.7|6082.9|6085.5|6083.7|6083.4|6081.6|151
1701106800000|2023-11-27 17:40:00|6084.6|6082.8|6086.5|6084.7|6087.1|6085.3|6084.2|6082.4|144
1701107100000|2023-11-27 17:45:00|6086.6|6084.8|6087.1|6085.3|6088.2|6086.4|6085.9|6084.1|118
1701107400000|2023-11-27 17:50:00|6087|6085.2|6086.6|6084.8|6087.6|6085.8|6085.8|6084|121
1701107700000|2023-11-27 17:55:00|6086.5|6084.7|6087.2|6084.2|6087.5|6085.7|6085.9|6083.6|105
1701108000000|2023-11-27 18:00:00|6087.3|6084.3|6090.4|6087.4|6091.6|6088.6|6085.5|6082.5|237
1701108300000|2023-11-27 18:05:00|6090.5|6087.5|6091.4|6088.4|6092.3|6089.8|6089.4|6086.8|253
1701108600000|2023-11-27 18:10:00|6090.7|6088.9|6092.5|6090.7|6092.9|6091.1|6089.5|6087.7|166
1701108900000|2023-11-27 18:15:00|6092.4|6090.6|6088.9|6087.1|6092.8|6091|6088.9|6087.1|168
1701109200000|2023-11-27 18:20:00|6088.6|6086.8|6091.1|6089.3|6091.4|6089.6|6088.6|6086.8|130
1701109500000|2023-11-27 18:25:00|6091.2|6089.4|6091.5|6089.7|6091.5|6089.7|6090.3|6088.5|119
1701109800000|2023-11-27 18:30:00|6091.4|6089.6|6095.9|6094.1|6095.9|6094.1|6091.1|6089.3|155
1701110100000|2023-11-27 18:35:00|6095.8|6094|6095.5|6093.7|6096.3|6094.3|6095.2|6093.3|108
1701110400000|2023-11-27 18:40:00|6095.4|6093.6|6096|6094.2|6096.6|6094.8|6095|6093.2|99
1701110700000|2023-11-27 18:45:00|6095.9|6094.1|6097|6095.2|6097.1|6095.3|6095.3|6093.5|105
1701111000000|2023-11-27 18:50:00|6096.8|6095|6098.7|6096.9|6098.8|6097|6096.8|6095|105
1701111300000|2023-11-27 18:55:00|6098.8|6097|6097.9|6096.1|6098.8|6097|6097.6|6095.8|122
1701111600000|2023-11-27 19:00:00|6098|6096.2|6099.4|6097.6|6099.6|6097.8|6097.6|6095.8|108
1701111900000|2023-11-27 19:05:00|6099.3|6097.5|6098.7|6096.9|6100.2|6098.4|6098.2|6096.4|65
1701112200000|2023-11-27 19:10:00|6098.8|6097|6100.6|6098.8|6100.9|6099.1|6098.5|6096.7|84
1701112500000|2023-11-27 19:15:00|6100.5|6098.7|6101.9|6100.1|6103.5|6101.7|6100.2|6098.4|156
1701112800000|2023-11-27 19:20:00|6102|6100.2|6104.1|6102.3|6104.1|6102.3|6101.8|6100|114
1701113100000|2023-11-27 19:25:00|6104.2|6102.4|6103.8|6102|6104.6|6102.8|6103.5|6101.7|79
1701113400000|2023-11-27 19:30:00|6104|6102.2|6106|6104.2|6106|6104.2|6103.6|6101.8|78
1701113700000|2023-11-27 19:35:00|6105.9|6104.1|6108.1|6106.3|6108.3|6106.5|6105|6103.2|122
1701114000000|2023-11-27 19:40:00|6108|6106.2|6106.7|6104.9|6108.5|6106.7|6106|6104.2|149
1701114300000|2023-11-27 19:45:00|6106.8|6105|6105.3|6103.5|6107.2|6105.4|6104.9|6102.8|148
1701114600000|2023-11-27 19:50:00|6105.2|6103.4|6106.2|6103.2|6106.2|6103.8|6103.8|6101.6|122
1701114900000|2023-11-27 19:55:00|6106.4|6103.4|6104.4|6102.6|6106.5|6104.2|6103.8|6101.6|140
1701115200000|2023-11-27 20:00:00|6103.9|6102.1|6103.3|6101.5|6103.9|6102.1|6102.8|6100.6|133
1701115500000|2023-11-27 20:05:00|6102.9|6101.1|6103.5|6101.7|6104.4|6102.6|6101.9|6100.1|115
1701115800000|2023-11-27 20:10:00|6103.4|6101.6|6102.2|6100.4|6103.9|6101.7|6102.2|6100.4|121
1701116100000|2023-11-27 20:15:00|6102.1|6100.3|6101|6099.2|6102.1|6100.3|6099.7|6097.9|91
1701116400000|2023-11-27 20:20:00|6100.9|6099.1|6101.9|6100.1|6101.9|6100.1|6100|6098.2|111
1701116700000|2023-11-27 20:25:00|6101.8|6100|6101.4|6099.6|6101.9|6100.1|6100.8|6099|75
1701117000000|2023-11-27 20:30:00|6101|6099.2|6101|6099.2|6101.2|6099.4|6100.1|6098.3|66
1701117300000|2023-11-27 20:35:00|6101.3|6099.5|6101.7|6099.9|6101.8|6100|6100.8|6099|99
1701117600000|2023-11-27 20:40:00|6101.5|6099.7|6101.9|6100.1|6102.5|6100.7|6101.4|6099.6|124
1701117900000|2023-11-27 20:45:00|6102|6100.2|6100.8|6099|6102|6100.2|6100.4|6098.6|113
1701118200000|2023-11-27 20:50:00|6100.4|6098.6|6100.5|6098.7|6101.1|6099.3|6100|6098.2|133
1701118500000|2023-11-27 20:55:00|6100.6|6098.8|6100.5|6098.7|6100.8|6099|6099.8|6098|134
1701118800000|2023-11-27 21:00:00|6100.4|6098.6|6099.4|6097.6|6100.6|6098.8|6099.3|6097.5|85
1701119100000|2023-11-27 21:05:00|6099.5|6097.7|6098.9|6097.1|6099.9|6098.1|6098.7|6096.9|61
1701119400000|2023-11-27 21:10:00|6098.8|6097|6098.8|6097|6099|6097.2|6098.3|6096.5|96
1701119700000|2023-11-27 21:15:00|6098.7|6096.9|6098.6|6096.8|6099|6097.2|6098.4|6096.6|92
1701120000000|2023-11-27 21:20:00|6098.7|6096.9|6099.5|6097.7|6099.5|6097.7|6098.7|6096.9|74
1701120300000|2023-11-27 21:25:00|6099.4|6097.6|6099.7|6096.7|6100.2|6098|6099|6096.7|72
1701120600000|2023-11-27 21:30:00|6099.8|6096.8|6099.2|6097.4|6100|6097.7|6098.7|6096.5|73
1701120900000|2023-11-27 21:35:00|6099.3|6097.5|6099.4|6097.6|6100.1|6098.3|6099.2|6097.4|97
1701121200000|2023-11-27 21:40:00|6099.5|6097.7|6099.4|6097.6|6099.5|6097.7|6098.9|6097.1|75
1701121500000|2023-11-27 21:45:00|6099.3|6097.5|6099|6097.2|6099.6|6097.8|6098.8|6097|60
1701121800000|2023-11-27 21:50:00|6099.1|6097.3|6099.1|6097.3|6099.4|6097.6|6098.9|6097.1|75
1701122100000|2023-11-27 21:55:00|6099.8|6096.8|6099.6|6096.6|6100.1|6097.1|6099.6|6096.6|44
1701122400000|2023-11-27 22:00:00|6099.2|6095.2|6103.6|6097.8|6103.6|6097.8|6098.9|6093.7|32
1701122700000|2023-11-27 22:05:00|6104.3|6098.5|6103.5|6097.7|6105|6099.2|6103.5|6097.7|37
1701123000000|2023-11-27 22:10:00|6103.4|6097.6|6102.2|6096.4|6106.1|6100.3|6098.8|6093|138
1701123300000|2023-11-27 22:15:00|6102.1|6096.3|6099.3|6093.5|6102.2|6096.4|6098.8|6093|101
1701123600000|2023-11-27 22:20:00|6099.2|6093.4|6100.2|6094.4|6100.2|6094.4|6099.1|6093.3|68
1701123900000|2023-11-27 22:25:00|6100.1|6094.3|6098.8|6093.1|6100.6|6094.8|6097.6|6091.8|126
1701124200000|2023-11-27 22:30:00|6099|6093.2|6098.2|6092.4|6099.3|6093.6|6098.1|6092.3|104
1701124500000|2023-11-27 22:35:00|6098.3|6092.5|6099.4|6094.5|6099.6|6094.6|6097.8|6092.4|182
1701124800000|2023-11-27 22:40:00|6099.3|6094.4|6099.6|6094.5|6099.6|6094.6|6098.5|6093.7|161
1701125100000|2023-11-27 22:45:00|6099.5|6094.4|6098.9|6094|6100.2|6094.9|6098.8|6093.5|150
1701125400000|2023-11-27 22:50:00|6099|6093.9|6098.3|6093.2|6099|6094.2|6098.3|6093.2|164
1701125700000|2023-11-27 22:55:00|6098.4|6093.3|6095.8|6090.5|6098.7|6093.6|6095.6|6090|302
1701126000000|2023-11-27 23:00:00|6095.9|6090.4|6096.7|6093.7|6098.5|6094.4|6095.6|6090.4|107
1701126300000|2023-11-27 23:05:00|6097.4|6094.4|6097.9|6094.9|6098.1|6095.1|6097.4|6094.4|53
1701126600000|2023-11-27 23:10:00|6098|6095|6098|6095|6098.7|6095.7|6097.5|6094.5|77
1701126900000|2023-11-27 23:15:00|6098.1|6095.1|6098.7|6095.7|6098.7|6096.2|6097.4|6094.9|63
1701127200000|2023-11-27 23:20:00|6099|6096|6100|6097|6100.6|6098.3|6099|6096|90
1701127500000|2023-11-27 23:25:00|6099.9|6096.9|6102|6100.2|6102.2|6100.4|6099.4|6096.6|64
1701127800000|2023-11-27 23:30:00|6102.6|6100.8|6103.6|6100.6|6103.9|6102|6102.6|6100.4|90
1701128100000|2023-11-27 23:35:00|6103.5|6100.5|6103.8|6102|6104.1|6102|6102.8|6100.4|70
1701128400000|2023-11-27 23:40:00|6103.9|6102.1|6104.2|6102.4|6104.4|6102.6|6103.7|6101.9|35
1701128700000|2023-11-27 23:45:00|6104.1|6102.3|6103.4|6101.6|6104.3|6102.5|6103.3|6101.5|52
1701129000000|2023-11-27 23:50:00|6103.3|6101.5|6102.9|6101.1|6103.5|6101.7|6102.8|6101|32
1701129300000|2023-11-27 23:55:00|6103|6101.2|6104.2|6102.4|6104.2|6102.4|6102.9|6101.1|36
1701129600000|2023-11-28 00:00:00|6104.9|6103.1|6103.3|6101.5|6106.2|6103.6|6103.2|6101|130
1701129900000|2023-11-28 00:05:00|6103.4|6101.6|6103|6101.2|6103.6|6101.8|6102.9|6101.1|81
1701130200000|2023-11-28 00:10:00|6102.9|6101.1|6102.3|6100.5|6103.2|6101.4|6102|6100.2|107
1701130500000|2023-11-28 00:15:00|6102.2|6100.4|6105.6|6103.8|6105.6|6103.8|6101.3|6099.5|134
1701130800000|2023-11-28 00:20:00|6105.5|6103.7|6104.7|6102.9|6105.8|6104|6101.3|6099.5|199
1701131100000|2023-11-28 00:25:00|6104.6|6102.8|6103.7|6099.9|6105.3|6103.5|6102.6|6098.9|158
1701131400000|2023-11-28 00:30:00|6103.8|6100.8|6103.7|6101.9|6107.4|6104.9|6101.2|6098.2|263
1701131700000|2023-11-28 00:35:00|6103.6|6101.8|6103.4|6100.4|6103.6|6101.8|6099.9|6098.1|211
1701132000000|2023-11-28 00:40:00|6103.3|6100.3|6103.7|6101.9|6104.4|6102.6|6102.7|6100.3|206
1701132300000|2023-11-28 00:45:00|6103.6|6101.8|6104.8|6103|6106.2|6104.4|6103.6|6101.8|180
1701132600000|2023-11-28 00:50:00|6104.9|6103.1|6105|6103.2|6106.8|6105|6104.7|6102.9|147
1701132900000|2023-11-28 00:55:00|6105.4|6103.6|6104.7|6102.9|6105.8|6103.6|6103.4|6101.6|123
1701133200000|2023-11-28 01:00:00|6104.8|6103|6106.7|6104.9|6106.9|6105.1|6104|6102.2|143
1701133500000|2023-11-28 01:05:00|6106.8|6105|6110.5|6108.7|6112|6110.2|6106.8|6105|267
1701133800000|2023-11-28 01:10:00|6110.6|6108.8|6110.1|6108.3|6112.3|6110.5|6109.1|6107.3|211
1701134100000|2023-11-28 01:15:00|6110|6108.2|6108|6106.2|6110.7|6108.7|6106.6|6104.1|298
1701134400000|2023-11-28 01:20:00|6107.9|6106.1|6105.3|6103.5|6107.9|6106.1|6105.3|6103.5|175
1701134700000|2023-11-28 01:25:00|6105.4|6103.6|6103|6101.2|6107.1|6105.3|6101.8|6100|269
1701135000000|2023-11-28 01:30:00|6102.8|6101|6102.7|6100.9|6103.5|6101.7|6101|6099.2|347
1701135300000|2023-11-28 01:35:00|6102.6|6100.8|6102.2|6100.4|6103.3|6101.5|6101|6099.2|242
1701135600000|2023-11-28 01:40:00|6102.5|6100.7|6105.8|6104|6107.9|6106.1|6101.4|6099.6|207
1701135900000|2023-11-28 01:45:00|6105.7|6103.9|6107.1|6104.1|6108.8|6106.6|6104|6102.2|216
1701136200000|2023-11-28 01:50:00|6107|6104|6108.9|6107.1|6109.3|6107.5|6106.4|6104|183
1701136500000|2023-11-28 01:55:00|6109|6107.2|6107.9|6106.1|6109.1|6107.2|6107.2|6105|178
1701136800000|2023-11-28 02:00:00|6107.8|6106|6105.5|6102.5|6108.1|6106.1|6105|6102.5|138
1701137100000|2023-11-28 02:05:00|6105|6103.2|6107|6105.2|6108.2|6106.4|6104.3|6102.5|187
1701137400000|2023-11-28 02:10:00|6107.5|6105.7|6106.6|6104.8|6107.7|6105.9|6104.6|6102.8|176
1701137700000|2023-11-28 02:15:00|6106.7|6104.9|6107.9|6106.1|6109|6107.2|6105.9|6104.1|145
1701138000000|2023-11-28 02:20:00|6107.8|6106|6108.9|6107.1|6109.4|6107.6|6106.9|6105.1|123
1701138300000|2023-11-28 02:25:00|6108.8|6107|6110.6|6108.8|6111.5|6109.7|6108.4|6106.6|121
1701138600000|2023-11-28 02:30:00|6110.7|6108.9|6114.4|6112.6|6114.5|6112.7|6110.4|6108.6|250
1701138900000|2023-11-28 02:35:00|6114.5|6112.7|6113.9|6112.1|6114.9|6113.1|6113.2|6111.4|236
1701139200000|2023-11-28 02:40:00|6114.5|6112.7|6112.4|6110.6|6115.1|6113.3|6110.8|6108.5|214
1701139500000|2023-11-28 02:45:00|6112.3|6110.5|6109.5|6107.7|6112.4|6110.6|6108.3|6106.5|235
1701139800000|2023-11-28 02:50:00|6109.6|6107.8|6107.9|6106.1|6110.6|6108.6|6107.2|6105.4|229
1701140100000|2023-11-28 02:55:00|6107.8|6106|6107.5|6105.7|6108.7|6106.9|6106.9|6105.1|148
1701140400000|2023-11-28 03:00:00|6107.4|6105.6|6105.7|6103.9|6107.7|6105.9|6105.7|6103.9|207
1701140700000|2023-11-28 03:05:00|6105.5|6103.7|6104.9|6103.1|6105.9|6104.1|6103.7|6101.9|171
1701141000000|2023-11-28 03:10:00|6105|6103.2|6104.4|6102.6|6105.1|6103.3|6103.9|6102.1|173
1701141300000|2023-11-28 03:15:00|6104.5|6102.7|6102.9|6101.1|6104.6|6102.8|6102.8|6101|126
1701141600000|2023-11-28 03:20:00|6103|6101.2|6103.9|6102.1|6104.6|6102.8|6102.4|6100.6|124
1701141900000|2023-11-28 03:25:00|6103.8|6102|6108.3|6106.5|6108.7|6106.9|6103.8|6102|131
1701142200000|2023-11-28 03:30:00|6108.2|6106.4|6104|6102.2|6108.7|6106.9|6103.9|6102.1|156
1701142500000|2023-11-28 03:35:00|6103.9|6102.1|6102.3|6100.5|6103.9|6102.1|6100.8|6099|158
1701142800000|2023-11-28 03:40:00|6102.4|6100.6|6100.9|6099.1|6102.7|6100.9|6100.5|6098.7|104
1701143100000|2023-11-28 03:45:00|6100.7|6098.9|6100.4|6098.6|6101.7|6099.4|6100.2|6098.4|139
1701143400000|2023-11-28 03:50:00|6100.3|6098.5|6101.4|6099.6|6101.6|6099.8|6100.2|6098.4|127
1701143700000|2023-11-28 03:55:00|6101.3|6099.5|6101.4|6099.6|6102.6|6100.8|6101.2|6099.4|136
1701144000000|2023-11-28 04:00:00|6101.5|6099.7|6101.5|6099.7|6102|6100.2|6101|6099.2|126
1701144300000|2023-11-28 04:05:00|6101.4|6099.6|6101|6099.2|6101.5|6099.7|6100.2|6098.4|77
1701144600000|2023-11-28 04:10:00|6100.9|6099.1|6100.1|6098.3|6100.9|6099.1|6100|6098.2|83
1701144900000|2023-11-28 04:15:00|6100.2|6098.4|6100.5|6098.7|6100.6|6098.8|6099.8|6098|76
1701145200000|2023-11-28 04:20:00|6100.7|6098.9|6101.9|6100.1|6102.6|6100.8|6100.7|6098.9|99
1701145500000|2023-11-28 04:25:00|6102|6100.2|6101.7|6099.9|6102.8|6101|6101.7|6099.9|84
1701145800000|2023-11-28 04:30:00|6101.8|6100|6101.8|6100|6102.5|6100.7|6101.2|6099.4|104
1701146100000|2023-11-28 04:35:00|6101.9|6100.1|6103|6101.2|6103.7|6101.9|6101.7|6099.9|89
1701146400000|2023-11-28 04:40:00|6103.1|6101.3|6104.2|6102.4|6104.7|6102.9|6103|6101.2|114
1701146700000|2023-11-28 04:45:00|6104.3|6102.5|6103.4|6101.6|6104.9|6103.1|6103.4|6101.6|112
1701147000000|2023-11-28 04:50:00|6103.5|6101.7|6103.5|6101.7|6104.5|6102.7|6103.3|6101.5|96
1701147300000|2023-11-28 04:55:00|6103.4|6101.6|6103.5|6101.7|6104.3|6102.5|6102.8|6101|95
1701147600000|2023-11-28 05:00:00|6103.4|6101.6|6101.7|6099.9|6103.6|6101.8|6101.3|6099.5|141
1701147900000|2023-11-28 05:05:00|6101.6|6099.8|6102|6100.2|6102.1|6100.3|6101|6099.2|98
1701148200000|2023-11-28 05:10:00|6101.9|6100.1|6102|6100.2|6103.6|6101.8|6101.9|6100.1|131
1701148500000|2023-11-28 05:15:00|6102.1|6100.3|6102.1|6100.3|6102.6|6100.8|6101.7|6099.9|128
1701148800000|2023-11-28 05:20:00|6102.2|6100.4|6103.4|6101.6|6103.4|6101.6|6101.9|6100.1|66
1701149100000|2023-11-28 05:25:00|6103.3|6101.5|6102.6|6100.8|6104.1|6102.3|6102.5|6100.7|107
1701149400000|2023-11-28 05:30:00|6102.5|6100.7|6100.9|6099.1|6102.5|6100.7|6099.5|6097.7|89
1701149700000|2023-11-28 05:35:00|6100.8|6099|6100.1|6098.3|6100.8|6099|6098.8|6097|146
1701150000000|2023-11-28 05:40:00|6100|6098.2|6099.6|6096.6|6100.6|6098.5|6098.8|6096.3|163
1701150300000|2023-11-28 05:45:00|6099.7|6096.7|6098.8|6097|6099.9|6097.4|6098.3|6095.8|136
1701150600000|2023-11-28 05:50:00|6099.5|6096.5|6097.6|6095.8|6099.5|6097.1|6097.2|6094.9|135
1701150900000|2023-11-28 05:55:00|6097.7|6095.9|6098.5|6096.7|6098.8|6097|6097.7|6095.3|128
1701151200000|2023-11-28 06:00:00|6098.4|6096.6|6101.9|6100.1|6102.1|6100.3|6097.8|6096|153
1701151500000|2023-11-28 06:05:00|6102|6100.2|6101.1|6099.3|6102.2|6100.4|6101|6099.2|144
1701151800000|2023-11-28 06:10:00|6101|6099.2|6101.4|6099.6|6101.5|6099.7|6100.8|6099|73
1701152100000|2023-11-28 06:15:00|6101.6|6099.8|6104.1|6102.3|6104.1|6102.3|6101|6099.2|138
1701152400000|2023-11-28 06:20:00|6104.3|6102.5|6103|6101.2|6105.8|6104|6102.6|6100.8|151
1701152700000|2023-11-28 06:25:00|6103.1|6101.3|6102.5|6100.7|6103.2|6101.4|6101.9|6099.4|131
1701153000000|2023-11-28 06:30:00|6102.6|6100.8|6103.6|6101.8|6105.6|6103.2|6102.6|6100.7|152
1701153300000|2023-11-28 06:35:00|6103.7|6101.9|6103.8|6102|6104.5|6102.7|6102.8|6101|82
1701153600000|2023-11-28 06:40:00|6103.9|6102.1|6102.9|6101.1|6104.4|6102.6|6102.8|6101|88
1701153900000|2023-11-28 06:45:00|6102.8|6101|6102|6100.2|6103.3|6101.5|6101.8|6100|91
1701154200000|2023-11-28 06:50:00|6101.9|6100.1|6101.2|6099.4|6102|6100.2|6101.1|6099.3|62
1701154500000|2023-11-28 06:55:00|6101|6099.2|6102.7|6100.9|6103.1|6101.3|6100.2|6098.4|123
1701154800000|2023-11-28 07:00:00|6102.8|6101|6099.9|6098.1|6103|6101.2|6098.7|6096.6|219
1701155100000|2023-11-28 07:05:00|6100|6098.2|6098.6|6096.8|6101.1|6099.3|6098.5|6096.7|156
1701155400000|2023-11-28 07:10:00|6098.7|6096.9|6097.2|6095.4|6099.2|6097.4|6096.1|6094.3|168
1701155700000|2023-11-28 07:15:00|6097.1|6095.3|6096.4|6094.6|6098.2|6096.4|6095.1|6093.3|154
1701156000000|2023-11-28 07:20:00|6097|6095.2|6094|6092.2|6097|6095.2|6093.9|6092.1|149
1701156300000|2023-11-28 07:25:00|6094.1|6092.3|6091.8|6090|6094.5|6092.7|6091.2|6089.4|169
1701156600000|2023-11-28 07:30:00|6091.9|6090.1|6095.2|6093.4|6095.4|6093.6|6091.7|6089.9|160
1701156900000|2023-11-28 07:35:00|6094.9|6093.1|6095.9|6094.1|6097.8|6096|6094.9|6093.1|122
1701157200000|2023-11-28 07:40:00|6095.7|6093.9|6093.3|6091.5|6096.1|6094.3|6093.1|6091.3|152
1701157500000|2023-11-28 07:45:00|6093.2|6091.4|6091.4|6089.6|6093.2|6091.4|6090.9|6089.1|144
1701157800000|2023-11-28 07:50:00|6091.5|6089.7|6093.7|6091.9|6094.2|6092.4|6091|6089.2|174
1701158100000|2023-11-28 07:55:00|6093.8|6092|6092.5|6090.7|6094.8|6093|6091.2|6089.4|131
1701158400000|2023-11-28 08:00:00|6092.6|6090.8|6094.3|6092.5|6094.7|6092.9|6091.8|6090|245
1701158700000|2023-11-28 08:05:00|6094.4|6092.6|6095.3|6093.5|6097.3|6095.5|6094.2|6092.4|170
1701159000000|2023-11-28 08:10:00|6095.2|6093.4|6093.4|6091.6|6097.1|6095.3|6093.4|6091.6|188
1701159300000|2023-11-28 08:15:00|6093.3|6091.5|6088.9|6087.1|6093.5|6091.7|6088.3|6086.5|244
1701159600000|2023-11-28 08:20:00|6089|6087.2|6086.2|6084.4|6089.4|6087.6|6086.2|6084.4|188
1701159900000|2023-11-28 08:25:00|6086.1|6084.3|6086.4|6084.6|6087.7|6085.9|6085.6|6083.8|202
1701160200000|2023-11-28 08:30:00|6086.3|6084.5|6087.9|6086.1|6088.5|6086.7|6085.8|6084|192
1701160500000|2023-11-28 08:35:00|6087.8|6086|6083.6|6081.8|6088.3|6086.5|6083|6080.6|253
1701160800000|2023-11-28 08:40:00|6083.5|6081.7|6081.6|6079.8|6084.3|6082.5|6081.2|6079.4|198
1701161100000|2023-11-28 08:45:00|6081.5|6079.7|6085.2|6083.4|6085.9|6084.1|6081.4|6079.6|201
1701161400000|2023-11-28 08:50:00|6085.1|6083.3|6087.4|6085.6|6088|6086.2|6084.7|6082.9|203
1701161700000|2023-11-28 08:55:00|6087.5|6085.7|6087.1|6085.3|6088.4|6086.6|6086.8|6085|175
1701162000000|2023-11-28 09:00:00|6087.2|6085.4|6088.4|6086.6|6089.8|6088|6087.1|6085.3|204
1701162300000|2023-11-28 09:05:00|6088.5|6086.7|6087.5|6085.7|6089.9|6088.1|6086.5|6084.7|196
1701162600000|2023-11-28 09:10:00|6087.6|6085.8|6089.3|6087.5|6090.2|6088.4|6087.3|6085.5|128
1701162900000|2023-11-28 09:15:00|6089.4|6087.6|6089.4|6087.6|6090.2|6088.4|6088.3|6086.5|141
1701163200000|2023-11-28 09:20:00|6089.3|6087.5|6091.3|6089.5|6091.3|6089.5|6089|6087.2|88
1701163500000|2023-11-28 09:25:00|6091.2|6089.4|6092.9|6091.1|6093|6091.2|6091|6089.2|112
1701163800000|2023-11-28 09:30:00|6092.8|6091|6095.9|6094.1|6095.9|6094.1|6092.5|6090.7|116
1701164100000|2023-11-28 09:35:00|6095.8|6094|6093|6091.2|6095.8|6094|6092.6|6090.8|111
1701164400000|2023-11-28 09:40:00|6092.9|6091.1|6093.2|6091.4|6093.8|6092|6092.5|6090.7|109
1701164700000|2023-11-28 09:45:00|6093.1|6091.3|6090.7|6088.9|6093.2|6091.4|6090.4|6088.6|174
1701165000000|2023-11-28 09:50:00|6090.8|6089|6091.4|6089.6|6092.8|6091|6090.7|6088.9|121
1701165300000|2023-11-28 09:55:00|6091.5|6089.7|6093.8|6092|6094.6|6092.8|6091.5|6089.7|159
1701165600000|2023-11-28 10:00:00|6093.9|6092.1|6096.2|6094.4|6096.9|6095.1|6093.8|6092|151
1701165900000|2023-11-28 10:05:00|6096.3|6094.5|6096.9|6095.1|6097.8|6096|6095.4|6093.6|142
1701166200000|2023-11-28 10:10:00|6096.8|6095|6097.4|6095.6|6099.3|6097.5|6096.8|6095|140
1701166500000|2023-11-28 10:15:00|6097.5|6095.7|6096.1|6094.3|6097.8|6096|6095.3|6093.5|150
1701166800000|2023-11-28 10:20:00|6096|6094.2|6095.3|6093.5|6096.2|6094.4|6094.1|6092.3|163
1701167100000|2023-11-28 10:25:00|6095.2|6093.4|6095.3|6093.5|6096.5|6094.7|6094.8|6093|143
1701167400000|2023-11-28 10:30:00|6095.1|6093.3|6094.9|6093.1|6096.6|6094.8|6094.5|6092.7|146
1701167700000|2023-11-28 10:35:00|6095|6093.2|6094.4|6092.6|6095.3|6093.5|6093.8|6092|107
1701168000000|2023-11-28 10:40:00|6094.3|6092.5|6094.4|6092.6|6094.7|6092.9|6092.4|6090.6|100
1701168300000|2023-11-28 10:45:00|6094.3|6092.5|6091.6|6089.8|6094.3|6092.5|6091.4|6089.6|139
1701168600000|2023-11-28 10:50:00|6091.5|6089.7|6090.9|6089.1|6092|6090.2|6090.2|6088.4|85
1701168900000|2023-11-28 10:55:00|6091|6089.2|6093.4|6091.6|6093.8|6092|6090.4|6088.6|64
1701169200000|2023-11-28 11:00:00|6093.5|6091.7|6095.4|6093.6|6095.4|6093.6|6093.4|6091.6|98
1701169500000|2023-11-28 11:05:00|6095.5|6093.7|6095.5|6093.7|6096.8|6095|6095.1|6093.3|81
1701169800000|2023-11-28 11:10:00|6095.6|6093.8|6093.8|6092|6095.7|6093.9|6093.7|6091.9|82
1701170100000|2023-11-28 11:15:00|6093.7|6091.9|6093.8|6092|6093.8|6092|6092.5|6090.7|90
1701170400000|2023-11-28 11:20:00|6093.7|6091.9|6095.8|6094|6095.8|6094|6093.5|6091.7|78
1701170700000|2023-11-28 11:25:00|6095.7|6093.9|6096.5|6094.7|6097.1|6095.3|6095.3|6093.5|73
1701171000000|2023-11-28 11:30:00|6096.6|6094.8|6097.6|6095.8|6097.7|6095.9|6096.5|6094.7|72
1701171300000|2023-11-28 11:35:00|6097.5|6095.7|6097.4|6095.6|6098.4|6096.6|6097.3|6095.5|87
1701171600000|2023-11-28 11:40:00|6097.3|6095.5|6097|6095.2|6098.4|6096.6|6096.4|6094.6|127
1701171900000|2023-11-28 11:45:00|6097.2|6095.4|6098.6|6096.8|6098.7|6096.9|6096.3|6094.5|114
1701172200000|2023-11-28 11:50:00|6098.5|6096.7|6094.9|6093.1|6098.5|6096.7|6094.9|6093.1|103
1701172500000|2023-11-28 11:55:00|6094.7|6092.9|6093.3|6091.5|6095.5|6093.7|6093.1|6091.3|143
1701172800000|2023-11-28 12:00:00|6093.2|6091.4|6093.3|6091.5|6093.3|6091.5|6090.3|6088.5|135
1701173100000|2023-11-28 12:05:00|6093.4|6091.6|6096.4|6094.6|6096.7|6094.9|6093.4|6091.6|124
1701173400000|2023-11-28 12:10:00|6096.7|6094.9|6097.3|6095.5|6097.4|6095.6|6095.4|6093.6|145
1701173700000|2023-11-28 12:15:00|6097.4|6095.6|6098.9|6097.1|6099.2|6097.4|6097|6095.2|155
1701174000000|2023-11-28 12:20:00|6099|6097.2|6098.1|6096.3|6099.2|6097.4|6097.5|6095.7|149
1701174300000|2023-11-28 12:25:00|6098.2|6096.4|6097.9|6096.1|6099.1|6097.3|6097.1|6095.3|150
1701174600000|2023-11-28 12:30:00|6097.8|6096|6102.3|6100.5|6102.4|6100.6|6097.6|6095.8|166
1701174900000|2023-11-28 12:35:00|6102|6100.2|6097.6|6095.8|6103.8|6102|6097.6|6095.8|190
1701175200000|2023-11-28 12:40:00|6097.5|6095.7|6097|6095.2|6097.8|6096|6094.3|6092.5|205
1701175500000|2023-11-28 12:45:00|6097.2|6095.4|6096.8|6095|6097.5|6095.7|6095.3|6093.5|120
1701175800000|2023-11-28 12:50:00|6096.7|6094.9|6091.8|6090|6096.9|6095.1|6091.8|6090|144
1701176100000|2023-11-28 12:55:00|6091.7|6089.9|6092.6|6090.8|6093.3|6091.5|6091.4|6089.6|169
1701176400000|2023-11-28 13:00:00|6092.7|6090.9|6091.9|6090.1|6094.6|6092.8|6089.4|6087.6|233
1701176700000|2023-11-28 13:05:00|6092|6090.2|6090.8|6089|6092.2|6090.4|6088.3|6086.5|263
1701177000000|2023-11-28 13:10:00|6090.7|6088.9|6089.7|6087.9|6090.9|6089.1|6088.6|6086.8|242
1701177300000|2023-11-28 13:15:00|6089.6|6087.8|6091.7|6089.9|6092.3|6090.5|6087.8|6086|292
1701177600000|2023-11-28 13:20:00|6091.8|6090|6097.3|6095.5|6097.4|6095.5|6091.3|6089.5|271
1701177900000|2023-11-28 13:25:00|6097.2|6095.4|6098|6096.2|6099.9|6098.1|6096.4|6094.6|316
1701178200000|2023-11-28 13:30:00|6098.1|6096.3|6101.8|6100|6101.8|6100|6097.3|6095.5|289
1701178500000|2023-11-28 13:35:00|6101.7|6099.9|6097.4|6095.6|6101.7|6099.9|6097.3|6095.5|264
1701178800000|2023-11-28 13:40:00|6097.5|6095.7|6103.5|6101.7|6104.5|6102.7|6097.4|6095.6|366
1701179100000|2023-11-28 13:45:00|6103.6|6101.8|6099.8|6098|6105|6103.2|6098.1|6096.3|315
1701179400000|2023-11-28 13:50:00|6099.7|6097.9|6101|6099.2|6102.9|6101.1|6099.3|6097.5|322
1701179700000|2023-11-28 13:55:00|6100.9|6099.1|6103.9|6102.1|6105|6103.2|6100.3|6098.5|243
1701180000000|2023-11-28 14:00:00|6104|6102.2|6103.4|6101.6|6108|6106.2|6101.4|6099.6|414
1701180300000|2023-11-28 14:05:00|6103.5|6101.7|6106.5|6104.7|6107.2|6105.4|6101.5|6099.7|345
1701180600000|2023-11-28 14:10:00|6106.6|6104.8|6104.8|6103|6107.6|6105.8|6104.1|6102.3|327
1701180900000|2023-11-28 14:15:00|6104.7|6102.9|6102.1|6100.3|6104.9|6103.1|6101.6|6099.8|346
1701181200000|2023-11-28 14:20:00|6102.2|6100.4|6110.6|6108.8|6110.9|6109.1|6102|6100.2|321
1701181500000|2023-11-28 14:25:00|6110.5|6108.7|6113.8|6112|6113.8|6112|6108.3|6106.5|341
1701181800000|2023-11-28 14:30:00|6113.9|6112.1|6112|6110.2|6114.5|6112.7|6109.4|6107.6|399
1701182100000|2023-11-28 14:35:00|6111.9|6110.1|6112.5|6110.7|6112.9|6111.1|6109|6107.2|370
1701182400000|2023-11-28 14:40:00|6112.6|6110.8|6112|6110.2|6113.9|6112.1|6109.7|6107.9|426
1701182700000|2023-11-28 14:45:00|6111.6|6109.8|6114.4|6112.6|6115.1|6113.3|6111.6|6109.8|356
1701183000000|2023-11-28 14:50:00|6114.5|6112.7|6109.8|6108|6115.8|6114|6109.8|6108|332
1701183300000|2023-11-28 14:55:00|6109.9|6108.1|6110.8|6107.8|6111.1|6108.5|6107.7|6105.9|238
1701183600000|2023-11-28 15:00:00|6110.7|6107.7|6119.1|6117.3|6120.2|6118.3|6107.3|6105.5|462
1701183900000|2023-11-28 15:05:00|6119.2|6117.4|6112.7|6110.9|6120.1|6118.3|6111|6109.2|467
1701184200000|2023-11-28 15:10:00|6112.6|6110.8|6109|6107.2|6113.6|6111.8|6108|6106.2|392
1701184500000|2023-11-28 15:15:00|6109.1|6107.3|6108.9|6107.1|6112.6|6110.8|6107.9|6106.1|392
1701184800000|2023-11-28 15:20:00|6108.8|6107|6113.5|6111.7|6113.6|6111.8|6107.3|6105.5|373
1701185100000|2023-11-28 15:25:00|6113.4|6111.6|6113.8|6112|6114.9|6113.1|6112.1|6110.3|335
1701185400000|2023-11-28 15:30:00|6113.5|6111.7|6117|6115.2|6117.9|6116.1|6113|6111.2|393
1701185700000|2023-11-28 15:35:00|6117.1|6115.3|6127.2|6125.4|6127.5|6125.7|6112.5|6110.7|448
1701186000000|2023-11-28 15:40:00|6127.6|6125.8|6130.5|6128.7|6135.3|6133.5|6126.5|6124.7|654
1701186300000|2023-11-28 15:45:00|6130.4|6128.6|6130.5|6128.7|6133|6131.2|6125.4|6123.6|540
1701186600000|2023-11-28 15:50:00|6130.2|6128.4|6129|6127.2|6132|6130.2|6129|6127.2|424
1701186900000|2023-11-28 15:55:00|6128.7|6126.9|6134.1|6132.3|6134.5|6132.7|6127.5|6125.7|578
1701187200000|2023-11-28 16:00:00|6134|6132.2|6132.3|6130.5|6135.6|6133.6|6129.3|6127.5|467
1701187500000|2023-11-28 16:05:00|6132.4|6130.6|6138.1|6136.3|6138.5|6136.7|6132.3|6130.5|342
1701187800000|2023-11-28 16:10:00|6138.2|6136.4|6137|6135.2|6139.3|6137.5|6134.1|6132.3|368
1701188100000|2023-11-28 16:15:00|6137.1|6135.3|6141.2|6139.4|6142.6|6140.8|6136|6134.2|381
1701188400000|2023-11-28 16:20:00|6141.1|6139.3|6140.1|6138.3|6143.3|6141.5|6137.9|6136.1|328
1701188700000|2023-11-28 16:25:00|6140|6138.2|6139.1|6137.3|6143.6|6141.8|6139.1|6137.3|350
1701189000000|2023-11-28 16:30:00|6139.4|6137.6|6141.9|6140.1|6142.1|6140.3|6138.3|6136.5|362
1701189300000|2023-11-28 16:35:00|6142|6140.2|6140.5|6138.7|6142.5|6140.7|6139.5|6137.7|302
1701189600000|2023-11-28 16:40:00|6140.6|6138.8|6142.2|6140.4|6143.8|6142|6140.6|6138.8|249
1701189900000|2023-11-28 16:45:00|6142.1|6140.3|6142.8|6141|6146.9|6145.1|6141.4|6139.6|305
1701190200000|2023-11-28 16:50:00|6142.7|6140.9|6145.4|6143.6|6147.3|6145.5|6141.9|6140.1|276
1701190500000|2023-11-28 16:55:00|6145.5|6143.7|6146.4|6144.6|6147.5|6145.7|6144.8|6143|288
1701190800000|2023-11-28 17:00:00|6146.9|6145.1|6146|6144.2|6148.1|6146.3|6145.5|6143.7|228
1701191100000|2023-11-28 17:05:00|6145.9|6144.1|6144.5|6142.7|6146.4|6144.6|6143.8|6142|281
1701191400000|2023-11-28 17:10:00|6144.7|6142.9|6146.1|6144.3|6146.7|6144.9|6143.9|6142.1|215
1701191700000|2023-11-28 17:15:00|6146.2|6144.4|6144.3|6142.5|6146.7|6144.9|6144|6142.2|211
1701192000000|2023-11-28 17:20:00|6144.4|6142.6|6142.9|6141.1|6145.5|6143.7|6142.7|6140.9|255
1701192300000|2023-11-28 17:25:00|6143|6141.2|6143.7|6141.9|6143.9|6142.1|6142|6140.2|210
1701192600000|2023-11-28 17:30:00|6143.6|6141.8|6140.5|6138.7|6143.6|6141.8|6140.4|6138.6|284
1701192900000|2023-11-28 17:35:00|6140.4|6138.6|6138.4|6136.6|6141.1|6139.3|6137.6|6135.8|242
1701193200000|2023-11-28 17:40:00|6138.3|6136.5|6133.8|6132|6138.9|6137.1|6132.7|6130.9|233
1701193500000|2023-11-28 17:45:00|6133.9|6132.1|6133|6131.2|6134.8|6133|6132.6|6130.8|221
1701193800000|2023-11-28 17:50:00|6133.1|6131.3|6133.2|6131.4|6133.4|6131.6|6130.9|6129.1|246
1701194100000|2023-11-28 17:55:00|6132.8|6131|6132.3|6129.3|6133.8|6132|6130.9|6128.7|218
1701194400000|2023-11-28 18:00:00|6132.4|6129.4|6125.4|6123.6|6132.5|6129.5|6125.1|6122.5|377
1701194700000|2023-11-28 18:05:00|6125.5|6123.7|6126.5|6124.7|6130.1|6127.7|6125|6123.2|288
1701195000000|2023-11-28 18:10:00|6126.4|6124.6|6122.2|6120.4|6126.4|6124.6|6121.7|6119.9|308
1701195300000|2023-11-28 18:15:00|6122.3|6120.5|6121.8|6120|6122.9|6121.1|6119.5|6117.7|242
1701195600000|2023-11-28 18:20:00|6121.9|6120.1|6123.9|6122.1|6123.9|6122.1|6121.9|6120.1|203
1701195900000|2023-11-28 18:25:00|6123.8|6122|6126.3|6124.5|6126.9|6125.1|6123.1|6121.3|170
1701196200000|2023-11-28 18:30:00|6126.4|6124.6|6126.4|6124.6|6128.8|6126.5|6125.8|6123.8|190
1701196500000|2023-11-28 18:35:00|6126.3|6124.5|6123.9|6122.1|6127|6124.6|6123.3|6121.5|181
1701196800000|2023-11-28 18:40:00|6123.8|6122|6121.9|6120.1|6124.8|6123|6121.9|6120.1|195
1701197100000|2023-11-28 18:45:00|6122|6120.2|6126|6124.2|6126.8|6125|6121.6|6119.8|186
1701197400000|2023-11-28 18:50:00|6126.1|6124.3|6128.5|6126.7|6129.1|6127.3|6125.9|6124.1|201
1701197700000|2023-11-28 18:55:00|6128.4|6126.6|6127|6125.2|6129|6126.7|6126.4|6124.5|186
1701198000000|2023-11-28 19:00:00|6127.1|6125.3|6129.5|6127.7|6130.7|6128.5|6127.1|6125.3|146
1701198300000|2023-11-28 19:05:00|6129.6|6127.8|6131.3|6129.5|6131.6|6129.8|6129.4|6127.2|140
1701198600000|2023-11-28 19:10:00|6131.2|6129.4|6133|6131.2|6135|6132.7|6130.8|6128.5|179
1701198900000|2023-11-28 19:15:00|6133.1|6131.3|6133.5|6131.7|6134.9|6132.8|6132.1|6130|158
1701199200000|2023-11-28 19:20:00|6133.6|6131.8|6133.6|6131.8|6135.1|6133.2|6132.5|6130.7|178
1701199500000|2023-11-28 19:25:00|6133.7|6131.9|6131.9|6130.1|6134.7|6132.9|6131.1|6129.3|163
1701199800000|2023-11-28 19:30:00|6132|6130.2|6132|6130.2|6132.5|6130.7|6130.5|6128.7|162
1701200100000|2023-11-28 19:35:00|6132.1|6130.3|6135.5|6133.7|6136|6134.2|6132|6130.2|215
1701200400000|2023-11-28 19:40:00|6135.4|6133.6|6136.5|6134.7|6138.4|6136.6|6135|6133.2|226
1701200700000|2023-11-28 19:45:00|6136.6|6134.8|6139.1|6137.3|6139.6|6137.8|6136.6|6134.8|191
1701201000000|2023-11-28 19:50:00|6139.6|6137.8|6139.9|6138.1|6140.6|6138.8|6139.2|6137.4|182
1701201300000|2023-11-28 19:55:00|6140|6138.2|6139.8|6138|6141.1|6139.3|6138.3|6136.5|245
1701201600000|2023-11-28 20:00:00|6139.4|6137.6|6137.4|6135.6|6139.5|6137.7|6136.7|6134.9|157
1701201900000|2023-11-28 20:05:00|6137.5|6135.7|6132.2|6130.4|6138|6136.2|6131.6|6129.8|193
1701202200000|2023-11-28 20:10:00|6132.6|6130.8|6130.4|6128.6|6132.6|6130.8|6129.8|6128|210
1701202500000|2023-11-28 20:15:00|6130.5|6128.7|6129.3|6127.5|6130.8|6129|6129.2|6127.4|205
1701202800000|2023-11-28 20:20:00|6129.2|6127.4|6127.9|6126.1|6129.5|6127.7|6126.3|6124.5|206
1701203100000|2023-11-28 20:25:00|6127.8|6126|6128.9|6127.1|6129.2|6127.4|6127.7|6125.9|159
1701203400000|2023-11-28 20:30:00|6128.8|6127|6129|6127.2|6129.9|6128.1|6128.7|6126.9|206
1701203700000|2023-11-28 20:35:00|6129.1|6127.3|6128.3|6126.5|6129.6|6127.8|6127.5|6125.7|229
1701204000000|2023-11-28 20:40:00|6128.4|6126.6|6130.2|6128.4|6130.4|6128.6|6127.7|6125.9|184
1701204300000|2023-11-28 20:45:00|6130.3|6128.5|6130.4|6128.6|6130.8|6129|6129.4|6127.6|122
1701204600000|2023-11-28 20:50:00|6130.6|6128.8|6129.8|6128|6131.3|6129.5|6129.5|6127.7|215
1701204900000|2023-11-28 20:55:00|6129.9|6128.1|6131.8|6130|6132.2|6130.4|6129.7|6127.9|236
1701205200000|2023-11-28 21:00:00|6131.4|6129.6|6132.9|6131.1|6133.2|6131.4|6131|6129.2|104
1701205500000|2023-11-28 21:05:00|6133|6131.2|6134|6132.2|6134|6132.2|6132.9|6131.1|118
1701205800000|2023-11-28 21:10:00|6133.9|6132.1|6135.2|6133.4|6135.7|6133.9|6133.7|6131.9|84
1701206100000|2023-11-28 21:15:00|6135.1|6133.3|6134.2|6132.4|6135.3|6133.5|6134.2|6132.4|55
1701206400000|2023-11-28 21:20:00|6134.1|6132.3|6134.8|6133|6135.8|6134|6133.9|6131.5|73
1701206700000|2023-11-28 21:25:00|6134.9|6133.1|6135.7|6133.9|6135.7|6133.9|6134.2|6132.4|44
1701207000000|2023-11-28 21:30:00|6135.8|6134|6135.8|6134|6136.3|6134.5|6135.2|6133.4|47
1701207300000|2023-11-28 21:35:00|6135.7|6133.9|6137.4|6134.4|6137.4|6135.1|6135.7|6133.9|60
1701207600000|2023-11-28 21:40:00|6137.3|6134.3|6138.4|6135.4|6138.4|6136.1|6136.5|6134.3|69
1701207900000|2023-11-28 21:45:00|6138.5|6135.5|6137.9|6136.1|6138.6|6136.5|6137.8|6135.5|70
1701208200000|2023-11-28 21:50:00|6137.8|6136|6138.5|6135.5|6138.7|6136.4|6137.7|6135.3|42
1701208500000|2023-11-28 21:55:00|6138.4|6135.4|6138|6135|6139.5|6136.5|6138|6135|117
1701208800000|2023-11-28 22:00:00|6138.7|6135.9|6139.8|6135.8|6140.7|6136.7|6138.7|6135.5|219
1701209100000|2023-11-28 22:05:00|6139.7|6135.7|6138.9|6133.6|6141|6136.1|6138.6|6133.4|407
1701209400000|2023-11-28 22:10:00|6139|6133.7|6136.5|6130.7|6139.4|6133.7|6135.2|6129.4|529
1701209700000|2023-11-28 22:15:00|6136.6|6130.8|6136.5|6130.7|6136.6|6130.8|6135.8|6130|31
1701210000000|2023-11-28 22:20:00|6136.6|6130.8|6136.9|6131.1|6137.1|6131.3|6136.6|6130.8|57
1701210300000|2023-11-28 22:25:00|6136.6|6130.8|6136.8|6131|6137.4|6131.6|6136.6|6130.8|38
1701210600000|2023-11-28 22:30:00|6136.9|6131.1|6137.1|6131.3|6137.6|6131.8|6136.7|6130.9|66
1701210900000|2023-11-28 22:35:00|6137|6131.2|6138.5|6132.7|6138.7|6132.9|6137|6131.2|79
1701211200000|2023-11-28 22:40:00|6138.7|6132.9|6141|6135.2|6141.7|6135.9|6138.5|6132.7|156
1701211500000|2023-11-28 22:45:00|6141.1|6135.3|6141.1|6135.3|6141.4|6135.6|6140.8|6135|66
1701211800000|2023-11-28 22:50:00|6140.9|6135.1|6139.3|6133.5|6141.3|6135.5|6139.2|6133.4|87
1701212100000|2023-11-28 22:55:00|6139.4|6133.6|6138|6132.2|6139.4|6133.6|6137.6|6131.8|102
1701212400000|2023-11-28 23:00:00|6137.7|6131.9|6142.7|6137.9|6143|6138.2|6137.5|6131.7|136
1701212700000|2023-11-28 23:05:00|6141.8|6138.8|6141.9|6138.9|6142.7|6139.6|6141.7|6138.7|105
1701213000000|2023-11-28 23:10:00|6142|6139|6146.4|6143.4|6146.4|6143.4|6141.9|6138.9|235
1701213300000|2023-11-28 23:15:00|6146.3|6143.3|6148.8|6145.8|6148.9|6145.9|6146.3|6143.3|134
1701213600000|2023-11-28 23:20:00|6148.7|6145.7|6149.2|6146.2|6149.9|6146.9|6148.2|6145.2|97
1701213900000|2023-11-28 23:25:00|6149.3|6146.3|6150.2|6147.2|6150.5|6147.5|6149.2|6146.2|120
1701214200000|2023-11-28 23:30:00|6150.3|6147.3|6148.6|6146.8|6151.3|6148.7|6148.4|6146.6|156
1701214500000|2023-11-28 23:35:00|6148.5|6146.7|6149.3|6147.5|6149.5|6147.7|6148.1|6146.3|157
1701214800000|2023-11-28 23:40:00|6149.2|6147.4|6147.8|6146|6149.5|6147.7|6147.8|6146|97
1701215100000|2023-11-28 23:45:00|6147.7|6145.9|6146.4|6144.6|6147.7|6145.9|6146.3|6144|82
1701215400000|2023-11-28 23:50:00|6146.3|6144.5|6147.4|6145.6|6147.6|6145.8|6146|6144.2|127
1701215700000|2023-11-28 23:55:00|6147.5|6145.7|6146.4|6144.6|6147.8|6146|6145.9|6144.1|72
1701216000000|2023-11-29 00:00:00|6146.5|6144.7|6146.9|6145.1|6148|6146.2|6145.7|6143.9|184
1701216300000|2023-11-29 00:05:00|6147|6145.2|6145|6143.2|6147.1|6145.3|6144.2|6142.4|174
1701216600000|2023-11-29 00:10:00|6144.9|6143.1|6144.1|6142.3|6145.2|6143.4|6143.3|6141.5|148
1701216900000|2023-11-29 00:15:00|6144.2|6142.4|6141.3|6139.5|6144.6|6142.8|6141.3|6139.5|110
1701217200000|2023-11-29 00:20:00|6141.2|6139.4|6141.8|6140|6141.9|6140|6140.2|6138.4|164
1701217500000|2023-11-29 00:25:00|6141.2|6139.4|6140.7|6137.7|6142.2|6140|6140.4|6137.5|199
1701217800000|2023-11-29 00:30:00|6141.1|6138.1|6141|6138|6142.5|6139.5|6135.9|6132.9|430
1701218100000|2023-11-29 00:35:00|6141.1|6138.1|6146|6144.2|6148.8|6145.9|6140.9|6138.1|271
1701218400000|2023-11-29 00:40:00|6146.1|6144.3|6149.5|6147.7|6150|6148.2|6146.1|6144.2|203
1701218700000|2023-11-29 00:45:00|6149.4|6147.6|6149.8|6148|6150.3|6148.5|6148.9|6147.1|179
1701219000000|2023-11-29 00:50:00|6149.7|6147.9|6151.5|6149.7|6153.2|6151.1|6148.1|6146.2|245
1701219300000|2023-11-29 00:55:00|6151.4|6149.6|6152.2|6148.2|6152.8|6149.8|6149.7|6146.7|251
1701219600000|2023-11-29 01:00:00|6152.1|6148.1|6190.5|6187.5|6194.9|6191.9|6151.8|6147.8|753
1701219900000|2023-11-29 01:05:00|6190.7|6187.7|6195|6192|6205.9|6202.9|6188.6|6185.6|579
1701220200000|2023-11-29 01:10:00|6194.6|6191.6|6200.9|6197.9|6201.1|6198.1|6189|6186|450
1701220500000|2023-11-29 01:15:00|6201.1|6198.1|6207.4|6204.4|6209.9|6206.9|6198.8|6195.8|498
1701220800000|2023-11-29 01:20:00|6208.3|6205.3|6201.6|6198.6|6208.3|6205.3|6196.9|6194.8|370
1701221100000|2023-11-29 01:25:00|6201.8|6198.8|6197.9|6194.9|6205|6202.2|6197.8|6194.8|306
1701221400000|2023-11-29 01:30:00|6197.8|6194.8|6201.5|6198.5|6201.5|6198.5|6194.7|6191.8|356
1701221700000|2023-11-29 01:35:00|6201.6|6198.6|6198.2|6195.2|6202|6199.2|6195.8|6192.8|363
1701222000000|2023-11-29 01:40:00|6198.3|6195.3|6197.7|6194.7|6200.7|6198.2|6196.6|6194.1|377
1701222300000|2023-11-29 01:45:00|6197.6|6194.6|6193.8|6192|6198.6|6196|6193.2|6191|370
1701222600000|2023-11-29 01:50:00|6193.7|6191.9|6195|6193.2|6196.6|6194.2|6192.4|6190.4|348
1701222900000|2023-11-29 01:55:00|6195.3|6193.5|6194.3|6191.3|6195.8|6194|6192.4|6189.4|282
1701223200000|2023-11-29 02:00:00|6194|6191|6190.5|6188.7|6194.2|6191.2|6188.3|6186.5|283
1701223500000|2023-11-29 02:05:00|6190.6|6188.8|6194.1|6192.3|6196.8|6194.3|6190.5|6188.7|267
1701223800000|2023-11-29 02:10:00|6194.2|6192.4|6194.8|6193|6198.7|6196.3|6193.9|6192.1|284
1701224100000|2023-11-29 02:15:00|6194.5|6192.7|6192.5|6190.7|6198|6196.2|6192.4|6190.6|203
1701224400000|2023-11-29 02:20:00|6192.4|6190.6|6191|6189.2|6194.4|6192.6|6189.2|6186.2|147
1701224700000|2023-11-29 02:25:00|6191.3|6189.5|6194.1|6192.3|6194.8|6193|6191|6189.2|141
1701225000000|2023-11-29 02:30:00|6194.2|6192.4|6192.8|6191|6195.1|6193.3|6191.2|6189.4|203
1701225300000|2023-11-29 02:35:00|6192.9|6191.1|6195|6193.2|6196.2|6193.9|6192.6|6190.8|212
1701225600000|2023-11-29 02:40:00|6194.9|6193.1|6189.1|6186.1|6194.9|6193.1|6188.7|6186.1|293
1701225900000|2023-11-29 02:45:00|6188.3|6186.5|6189.6|6187.8|6190.8|6189|6188.1|6186|207
1701226200000|2023-11-29 02:50:00|6189.5|6187.7|6196.4|6193.4|6197.2|6194.5|6189.5|6187.7|209
1701226500000|2023-11-29 02:55:00|6196.5|6193.5|6195.6|6193.8|6197.1|6195.1|6193.4|6191.6|171
1701226800000|2023-11-29 03:00:00|6195.7|6193.9|6195.3|6193.5|6196.9|6195.1|6195.2|6193.4|198
1701227100000|2023-11-29 03:05:00|6195.4|6193.6|6188.3|6186.5|6195.4|6193.6|6188.3|6186.5|213
1701227400000|2023-11-29 03:10:00|6188.4|6186.6|6186|6184.2|6189.4|6186.6|6185.9|6184.1|160
1701227700000|2023-11-29 03:15:00|6185.9|6184.1|6184.9|6183.1|6186.8|6184.6|6184.3|6182.5|210
1701228000000|2023-11-29 03:20:00|6185.1|6183.3|6187.1|6185.3|6187.3|6185.5|6185|6183.2|147
1701228300000|2023-11-29 03:25:00|6187|6185.2|6190.8|6189|6190.8|6189|6186.2|6184.4|159
1701228600000|2023-11-29 03:30:00|6191.1|6189.3|6190.4|6188.6|6191.9|6189.7|6189|6186.7|156
1701228900000|2023-11-29 03:35:00|6190.5|6188.7|6189.4|6187.6|6191.2|6189.3|6188.9|6187.1|112
1701229200000|2023-11-29 03:40:00|6189.5|6187.7|6190|6188.2|6191.4|6189.6|6187.9|6185.9|140
1701229500000|2023-11-29 03:45:00|6189.9|6188.1|6192.2|6190.4|6192.3|6190.5|6189|6187.2|121
1701229800000|2023-11-29 03:50:00|6192.3|6190.5|6191.9|6190.1|6193.5|6191.7|6190.9|6189.1|163
1701230100000|2023-11-29 03:55:00|6191.8|6190|6190.6|6188.8|6191.9|6190.1|6190.6|6188.8|117
1701230400000|2023-11-29 04:00:00|6190.5|6188.7|6188.3|6186.5|6190.6|6188.8|6188|6186.2|100
1701230700000|2023-11-29 04:05:00|6188.2|6186.4|6191.3|6189.5|6191.7|6189.9|6188.2|6186.4|132
1701231000000|2023-11-29 04:10:00|6191.2|6189.4|6190.1|6188.3|6191.9|6190.1|6189.4|6187.6|135
1701231300000|2023-11-29 04:15:00|6190|6188.2|6190.5|6188.7|6191.4|6189.6|6189.2|6187.4|134
1701231600000|2023-11-29 04:20:00|6190.6|6188.8|6193.3|6191.5|6194|6192.2|6189.6|6187.8|141
1701231900000|2023-11-29 04:25:00|6193.2|6191.4|6194.7|6192.9|6195.3|6193.5|6192.7|6190.9|113
1701232200000|2023-11-29 04:30:00|6194.5|6192.7|6195.2|6193.4|6196|6194.2|6194.5|6192.7|98
1701232500000|2023-11-29 04:35:00|6195.1|6193.3|6197.6|6194.6|6198.2|6195.8|6194.9|6192.6|133
1701232800000|2023-11-29 04:40:00|6196.8|6195|6196.9|6195.1|6198.6|6196.8|6196.7|6194.9|112
1701233100000|2023-11-29 04:45:00|6196.8|6195|6198.6|6196.8|6198.6|6196.8|6196.8|6195|121
1701233400000|2023-11-29 04:50:00|6198.3|6196.5|6199.6|6197.8|6201.7|6199.9|6198.3|6196.5|191
1701233700000|2023-11-29 04:55:00|6199.7|6197.9|6198.6|6196.8|6201.8|6200|6198|6196.2|131
1701234000000|2023-11-29 05:00:00|6198.5|6196.7|6201.9|6200.1|6202.7|6200.9|6198.5|6196.7|172
1701234300000|2023-11-29 05:05:00|6201.8|6200|6204.3|6202.5|6205.1|6203.3|6201.3|6199.5|162
1701234600000|2023-11-29 05:10:00|6204.2|6202.4|6193.7|6190.7|6204.4|6202.6|6192.4|6189.4|233
1701234900000|2023-11-29 05:15:00|6193.6|6190.6|6193.6|6191.8|6194.8|6192.5|6193.2|6190.6|164
1701235200000|2023-11-29 05:20:00|6193.2|6191.4|6191.4|6189.6|6194.3|6191.8|6191.1|6189.3|127
1701235500000|2023-11-29 05:25:00|6191.5|6189.7|6193.6|6191.8|6194|6192.2|6189.5|6187.1|182
1701235800000|2023-11-29 05:30:00|6193.5|6191.7|6190.4|6188.6|6193.8|6192|6190.4|6188.6|153
1701236100000|2023-11-29 05:35:00|6190.2|6188.4|6191.3|6189.5|6191.4|6189.6|6189.7|6187.9|203
1701236400000|2023-11-29 05:40:00|6191.4|6189.6|6191.1|6189.3|6193|6191.2|6189.2|6187.4|164
1701236700000|2023-11-29 05:45:00|6191|6189.2|6192|6190.2|6192.1|6190.3|6189.9|6188.1|195
1701237000000|2023-11-29 05:50:00|6192.1|6190.3|6192.1|6190.3|6192.6|6190.8|6190.1|6188.3|155
1701237300000|2023-11-29 05:55:00|6192.2|6190.4|6193.6|6191.8|6194.6|6192.8|6192.1|6190.3|194
1701237600000|2023-11-29 06:00:00|6193.7|6191.9|6186.3|6184.5|6194.1|6192.3|6186|6184.2|268
1701237900000|2023-11-29 06:05:00|6186.4|6184.6|6187.2|6185.4|6188.1|6186.3|6186.4|6184.6|176
1701238200000|2023-11-29 06:10:00|6187.1|6185.3|6186.5|6183.5|6188.3|6186.5|6185.9|6183.1|149
1701238500000|2023-11-29 06:15:00|6186.2|6183.2|6184.9|6181.9|6186.6|6183.6|6182.1|6179.6|234
1701238800000|2023-11-29 06:20:00|6184.7|6181.7|6189.1|6187.3|6189.7|6187.7|6184.6|6181.6|219
1701239100000|2023-11-29 06:25:00|6189|6187.2|6186.1|6184.3|6189.1|6187.3|6185.7|6183.9|197
1701239400000|2023-11-29 06:30:00|6186|6184.2|6189.8|6188|6190.1|6188|6185.4|6183.6|306
1701239700000|2023-11-29 06:35:00|6190|6188.2|6186.7|6184.9|6190.8|6189|6186.1|6184.3|205
1701240000000|2023-11-29 06:40:00|6186.6|6184.8|6184.1|6182.3|6188.7|6186.9|6183.2|6181.4|212
1701240300000|2023-11-29 06:45:00|6184.2|6182.4|6185.1|6183.3|6187.1|6185.3|6184.1|6182.3|226
1701240600000|2023-11-29 06:50:00|6185|6183.2|6186.3|6184.5|6186.9|6185.1|6183.5|6181.5|223
1701240900000|2023-11-29 06:55:00|6186.4|6184.6|6183|6181.2|6186.8|6185|6182.2|6180.4|184
1701241200000|2023-11-29 07:00:00|6182.8|6181|6178.5|6176.7|6183|6181.2|6177.8|6176|364
1701241500000|2023-11-29 07:05:00|6178.3|6176.5|6177.2|6175.4|6179|6177.2|6176.3|6174.5|262
1701241800000|2023-11-29 07:10:00|6176.9|6175.1|6179.6|6177.8|6180.5|6178.7|6176.6|6174.8|268
1701242100000|2023-11-29 07:15:00|6179.7|6177.9|6177.7|6175.9|6179.9|6178.1|6177.7|6175.9|207
1701242400000|2023-11-29 07:20:00|6177.8|6176|6177.8|6176|6178.5|6176.2|6174.4|6172.6|212
1701242700000|2023-11-29 07:25:00|6178.6|6175.6|6173.3|6171.5|6178.6|6175.9|6171.3|6168.9|226
1701243000000|2023-11-29 07:30:00|6173.2|6171.4|6171.1|6169.3|6173.9|6172.1|6170.9|6169.1|213
1701243300000|2023-11-29 07:35:00|6171.2|6169.4|6164.9|6163.1|6171.6|6169.8|6162.9|6160.9|272
1701243600000|2023-11-29 07:40:00|6165.2|6162.2|6163.7|6160.7|6165.9|6162.9|6161.4|6159|287
1701243900000|2023-11-29 07:45:00|6163.6|6160.6|6161.3|6159.5|6164.5|6161.5|6160.9|6158.5|202
1701244200000|2023-11-29 07:50:00|6161.2|6159.4|6160.5|6158.7|6162|6160.2|6160.2|6158.4|197
1701244500000|2023-11-29 07:55:00|6160.4|6158.6|6160.9|6159.1|6161.6|6159.8|6159.8|6158|197
1701244800000|2023-11-29 08:00:00|6161.2|6159.4|6167.3|6165.5|6167.3|6165.5|6159.8|6157.5|367
1701245100000|2023-11-29 08:05:00|6167.2|6165.4|6168.8|6167|6168.8|6167|6163.2|6161.4|305
1701245400000|2023-11-29 08:10:00|6168.7|6166.9|6169.5|6167.7|6169.8|6168|6165.9|6164.1|352
1701245700000|2023-11-29 08:15:00|6169.3|6167.5|6168.4|6166.6|6173.2|6171.4|6168.2|6166.4|319
1701246000000|2023-11-29 08:20:00|6168.5|6166.7|6166.2|6164.4|6169.8|6168|6165.2|6163.4|252
1701246300000|2023-11-29 08:25:00|6166.1|6164.3|6164.4|6162.6|6166.5|6164.7|6163.7|6161.9|273
1701246600000|2023-11-29 08:30:00|6164.6|6162.8|6163.9|6162.1|6168.3|6166.5|6163.7|6161.9|269
1701246900000|2023-11-29 08:35:00|6164|6162.2|6169.1|6167.3|6169.4|6167.6|6163.5|6161.7|254
1701247200000|2023-11-29 08:40:00|6169|6167.2|6167.9|6166.1|6170|6168.2|6167.6|6165.8|191
1701247500000|2023-11-29 08:45:00|6167.8|6166|6166.4|6164.6|6168.8|6167|6165.6|6163.8|185
1701247800000|2023-11-29 08:50:00|6166.3|6164.5|6168.9|6167.1|6169.7|6167.9|6165.5|6163.7|160
1701248100000|2023-11-29 08:55:00|6168.7|6166.9|6170|6168.2|6173|6171.2|6168.6|6166.8|197
1701248400000|2023-11-29 09:00:00|6169.9|6168.1|6166.4|6164.6|6170.8|6169|6164.4|6162.4|231
1701248700000|2023-11-29 09:05:00|6166.3|6164.5|6165.4|6163.6|6166.3|6164.5|6164.7|6162.9|43
1701249000000|2023-11-29 09:10:00|6163.1|6161.3|6157.4|6154.4|6163.1|6161.3|6156.4|6154|212
1701249300000|2023-11-29 09:15:00|6157.5|6154.5|6156.9|6155.1|6159.4|6157.6|6155.8|6154|225
1701249600000|2023-11-29 09:20:00|6156.4|6154.6|6155.7|6153.9|6156.8|6155|6153.7|6151.9|195
1701249900000|2023-11-29 09:25:00|6155.6|6153.8|6154.8|6153|6155.9|6154.1|6153.7|6151.9|126
1701250200000|2023-11-29 09:30:00|6154.9|6153.1|6148.3|6146.5|6154.9|6153.1|6147.9|6145.4|253
1701250500000|2023-11-29 09:35:00|6148.2|6146.4|6147.9|6146.1|6151.7|6149.9|6147.7|6145.9|218
1701250800000|2023-11-29 09:40:00|6147.6|6145.8|6147.7|6145.9|6149.8|6148|6146.2|6143.9|236
1701251100000|2023-11-29 09:45:00|6147.6|6145.8|6151.2|6149.4|6152|6150.2|6147.6|6145.8|236
1701251400000|2023-11-29 09:50:00|6151.1|6149.3|6155.5|6153.7|6156|6154.2|6151.1|6149.3|202
1701251700000|2023-11-29 09:55:00|6155.8|6154|6154|6152.2|6156.1|6154.3|6153.2|6151|170
1701252000000|2023-11-29 10:00:00|6153.9|6152.1|6154.4|6152.6|6154.6|6152.8|6152.1|6150.3|192
1701252300000|2023-11-29 10:05:00|6154.5|6152.7|6154|6152.2|6155.3|6153.5|6153.3|6151.5|149
1701252600000|2023-11-29 10:10:00|6153.9|6152.1|6150|6148.2|6154.5|6152.7|6149.2|6147.4|137
1701252900000|2023-11-29 10:15:00|6149.9|6148.1|6149.7|6147.9|6150.5|6148.7|6148.3|6146.5|147
1701253200000|2023-11-29 10:20:00|6149.6|6147.8|6153.2|6151.4|6153.5|6151.7|6149.5|6147.7|146
1701253500000|2023-11-29 10:25:00|6153.3|6151.5|6150.2|6148.4|6153.8|6152|6149.9|6148.1|123
1701253800000|2023-11-29 10:30:00|6149.9|6148.1|6151|6149.2|6152|6150.2|6149.8|6148|149
1701254100000|2023-11-29 10:35:00|6150.9|6149.1|6148.9|6147.1|6151.3|6149.5|6148.2|6146.4|213
1701254400000|2023-11-29 10:40:00|6149|6147.2|6149.4|6147.6|6151.2|6149.4|6148.3|6146.5|161
1701254700000|2023-11-29 10:45:00|6149.3|6147.5|6147.3|6145.5|6149.3|6147.5|6146.4|6144.6|199
1701255000000|2023-11-29 10:50:00|6147.2|6145.4|6147|6145.2|6148|6146.2|6145.9|6144.1|166
1701255300000|2023-11-29 10:55:00|6146.9|6145.1|6148.8|6147|6149.7|6147.9|6146.4|6144.6|191
1701255600000|2023-11-29 11:00:00|6148.7|6146.9|6147.5|6145.7|6149.7|6147.9|6146.8|6145|192
1701255900000|2023-11-29 11:05:00|6147.4|6145.6|6150.9|6149.1|6151.5|6149.7|6146.1|6144.3|193
1701256200000|2023-11-29 11:10:00|6151|6149.2|6152.5|6150.7|6153.3|6151.5|6150.8|6149|154
1701256500000|2023-11-29 11:15:00|6152.4|6150.6|6150.5|6148.7|6152.5|6150.7|6149.8|6148|182
1701256800000|2023-11-29 11:20:00|6150.4|6148.6|6150.1|6148.3|6150.5|6148.7|6147.8|6146|176
1701257100000|2023-11-29 11:25:00|6150.2|6148.4|6151.9|6150.1|6152.7|6150.9|6150.2|6148.4|132
1701257400000|2023-11-29 11:30:00|6151.8|6150|6151.4|6149.6|6152.2|6150.4|6149.9|6148.1|175
1701257700000|2023-11-29 11:35:00|6151.5|6149.7|6153.1|6151.3|6153.3|6151.5|6150.7|6148.9|151
1701258000000|2023-11-29 11:40:00|6153.2|6151.4|6153.8|6152|6155.4|6153.6|6152.5|6150.7|145
1701258300000|2023-11-29 11:45:00|6153.9|6152.1|6151.4|6149.6|6155.5|6153.7|6151.3|6149.5|179
1701258600000|2023-11-29 11:50:00|6151.3|6149.5|6152.3|6150.5|6152.7|6150.9|6150|6148.2|130
1701258900000|2023-11-29 11:55:00|6152.2|6150.4|6154.8|6153|6155.1|6153.3|6152.2|6150.4|141
1701259200000|2023-11-29 12:00:00|6154.9|6153.1|6153.9|6152.1|6155.2|6153.4|6152.9|6151.1|177
1701259500000|2023-11-29 12:05:00|6154.2|6152.4|6151.4|6149.6|6156.1|6154.3|6151.4|6149.6|175
1701259800000|2023-11-29 12:10:00|6151.3|6149.5|6155.5|6153.7|6155.8|6154|6151.3|6149.5|155
1701260100000|2023-11-29 12:15:00|6155.4|6153.6|6159.3|6157.5|6159.9|6158.1|6155.3|6153.5|232
1701260400000|2023-11-29 12:20:00|6159.2|6157.4|6157.6|6155.8|6159.7|6157.9|6156.6|6154.8|197
1701260700000|2023-11-29 12:25:00|6157.7|6155.9|6156.8|6155|6161.3|6159.5|6156.2|6154.4|223
1701261000000|2023-11-29 12:30:00|6156.7|6154.9|6158.2|6156.4|6159.2|6157.4|6155.4|6153.6|277
1701261300000|2023-11-29 12:35:00|6158.1|6156.3|6159.2|6157.4|6160|6158.2|6157.6|6155.8|206
1701261600000|2023-11-29 12:40:00|6159.3|6157.5|6158.6|6156.8|6160.2|6158.4|6156.9|6155.1|245
1701261900000|2023-11-29 12:45:00|6158.5|6156.7|6157.1|6155.3|6159.4|6157.6|6155|6153.2|254
1701262200000|2023-11-29 12:50:00|6157.2|6155.4|6159.2|6157.4|6159.2|6157.4|6156.7|6154.9|185
1701262500000|2023-11-29 12:55:00|6159.3|6157.5|6158.1|6156.3|6159.3|6157.5|6155.9|6154.1|224
1701262800000|2023-11-29 13:00:00|6158.2|6156.4|6156.4|6154.6|6158.6|6156.8|6154.9|6153.1|276
1701263100000|2023-11-29 13:05:00|6156.5|6154.7|6156.9|6155.1|6158|6156.2|6154.7|6152.9|281
1701263400000|2023-11-29 13:10:00|6156.4|6154.6|6156.1|6154.3|6160.7|6158.9|6155.7|6153.9|326
1701263700000|2023-11-29 13:15:00|6156.4|6154.6|6155.8|6154|6158.5|6156.7|6155.2|6153.4|367
1701264000000|2023-11-29 13:20:00|6157.2|6155.4|6158.3|6156.5|6160.3|6158.5|6156.8|6155|393
1701264300000|2023-11-29 13:25:00|6158.4|6156.6|6160.4|6157.1|6162.3|6159.6|6157.9|6156.1|213
1701264600000|2023-11-29 13:30:00|6160.3|6157|6156.7|6154.9|6169.2|6166.2|6151|6148|734
1701264900000|2023-11-29 13:35:00|6156.5|6154.7|6147.2|6145.4|6157.4|6155.6|6146.7|6144.9|576
1701265200000|2023-11-29 13:40:00|6147.3|6145.5|6150.8|6149|6152.5|6150.7|6146.3|6144.5|517
1701265500000|2023-11-29 13:45:00|6151.1|6149.3|6148.9|6147.1|6151.8|6150|6147.8|6146|488
1701265800000|2023-11-29 13:50:00|6149|6147.2|6147.8|6146|6152.1|6150.3|6147.8|6146|385
1701266100000|2023-11-29 13:55:00|6147.9|6146.1|6148.1|6146.3|6152.3|6150.5|6147|6145.2|385
1701266400000|2023-11-29 14:00:00|6148.2|6146.4|6150.3|6148.5|6150.8|6149|6143.2|6141.4|413
1701266700000|2023-11-29 14:05:00|6150.2|6148.4|6149.3|6147.5|6153|6151.2|6149.3|6147.5|370
1701267000000|2023-11-29 14:10:00|6149.2|6147.4|6145.3|6143.5|6150.3|6148.5|6143.5|6141.7|371
1701267300000|2023-11-29 14:15:00|6145.4|6143.6|6146.9|6145.1|6148.5|6146.7|6143|6141.2|392
1701267600000|2023-11-29 14:20:00|6147|6145.2|6153.4|6151.6|6154.4|6152.6|6145.4|6143.6|327
1701267900000|2023-11-29 14:25:00|6153.3|6151.5|6154.7|6152.9|6156.3|6154.5|6153.3|6151.5|304
1701268200000|2023-11-29 14:30:00|6154.8|6153|6157.9|6156.1|6157.9|6156.1|6154.5|6152.7|434
1701268500000|2023-11-29 14:35:00|6158|6156.2|6162.4|6160.6|6162.9|6161.1|6156.9|6155.1|482
1701268800000|2023-11-29 14:40:00|6162.3|6160.5|6159.6|6157.8|6164.9|6163.1|6158.9|6157.1|323
1701269100000|2023-11-29 14:45:00|6159.7|6157.9|6159.6|6157.8|6162.2|6160.4|6158.5|6156.7|439
1701269400000|2023-11-29 14:50:00|6159.7|6157.9|6160.3|6158.5|6161.5|6159.7|6157.8|6156|365
1701269700000|2023-11-29 14:55:00|6160.2|6158.4|6161.4|6159.6|6163.5|6161.7|6159.6|6157.8|302
1701270000000|2023-11-29 15:00:00|6161.3|6159.5|6173.1|6171.3|6173.4|6171.6|6161.3|6159.5|485
1701270300000|2023-11-29 15:05:00|6172.9|6171.1|6160.3|6158.5|6173.2|6171.4|6159.5|6157.7|523
1701270600000|2023-11-29 15:10:00|6159.9|6158.1|6154.2|6152.4|6159.9|6158.1|6154.2|6152.4|611
1701270900000|2023-11-29 15:15:00|6154.7|6151.7|6148.8|6147|6156.5|6154.7|6148.8|6147|502
1701271200000|2023-11-29 15:20:00|6148.4|6146.6|6143.1|6141.3|6149.7|6147.9|6142.3|6140.5|469
1701271500000|2023-11-29 15:25:00|6143.2|6141.4|6147.9|6146.1|6149.2|6147.4|6143.2|6141.4|415
1701271800000|2023-11-29 15:30:00|6147.8|6146|6141.2|6139.4|6148.8|6147|6140.5|6138.7|454
1701272100000|2023-11-29 15:35:00|6141.3|6139.5|6144.8|6143|6145.8|6144|6141.2|6139.4|388
1701272400000|2023-11-29 15:40:00|6144.9|6143.1|6145.8|6144|6146.4|6144.6|6143.1|6141.3|319
1701272700000|2023-11-29 15:45:00|6145.9|6144.1|6149.5|6147.7|6149.9|6148.1|6145.8|6144|340
1701273000000|2023-11-29 15:50:00|6149.9|6148.1|6156.3|6154.5|6156.9|6155.1|6149.3|6147.5|330
1701273300000|2023-11-29 15:55:00|6156.4|6154.6|6156.9|6155.1|6158|6156.2|6155.2|6153.4|252
1701273600000|2023-11-29 16:00:00|6156.8|6155|6156.6|6154.8|6158.3|6156.5|6153.8|6152|275
1701273900000|2023-11-29 16:05:00|6156.7|6154.9|6151.1|6149.3|6158|6156.2|6150.8|6149|212
1701274200000|2023-11-29 16:10:00|6151|6149.2|6149.6|6147.8|6151.5|6149.5|6148.2|6146.4|351
1701274500000|2023-11-29 16:15:00|6149.7|6147.9|6145.9|6144.1|6150.9|6149.1|6144.5|6142.7|248
1701274800000|2023-11-29 16:20:00|6145.8|6144|6145.3|6143.5|6146.7|6144.9|6143.3|6141.5|306
1701275100000|2023-11-29 16:25:00|6145.4|6143.6|6142.4|6140.6|6146|6144.2|6141.8|6140|253
1701275400000|2023-11-29 16:30:00|6142.5|6140.7|6142.3|6140.5|6144.1|6142.3|6139.1|6137.3|268
1701275700000|2023-11-29 16:35:00|6142.4|6140.6|6142.2|6140.4|6145.5|6143.7|6141.8|6140|288
1701276000000|2023-11-29 16:40:00|6142|6140.2|6144.6|6142.8|6145.6|6143.8|6141.8|6140|240
1701276300000|2023-11-29 16:45:00|6144.7|6142.9|6146.7|6144.9|6147.8|6146|6144.4|6142.6|228
1701276600000|2023-11-29 16:50:00|6146.6|6144.8|6148.9|6147.1|6149|6147.2|6145.6|6143.8|180
1701276900000|2023-11-29 16:55:00|6148.7|6146.9|6148.9|6147.1|6150.4|6148.6|6148.2|6146.4|232
1701277200000|2023-11-29 17:00:00|6148.8|6147|6151|6149.2|6151.1|6149.3|6146.4|6144.6|237
1701277500000|2023-11-29 17:05:00|6151.1|6149.3|6154.7|6152.9|6155|6153.2|6150.3|6148.5|219
1701277800000|2023-11-29 17:10:00|6154.8|6153|6153.2|6151.4|6155.4|6153.6|6153.2|6151.4|198
1701278100000|2023-11-29 17:15:00|6153.3|6151.5|6152.7|6150.9|6155|6153.2|6152.2|6150.4|185
1701278400000|2023-11-29 17:20:00|6152.8|6151|6153.8|6152|6154.1|6152.3|6152.2|6150.4|149
1701278700000|2023-11-29 17:25:00|6153.5|6151.7|6153|6151.2|6153.8|6152|6151.8|6150|161
1701279000000|2023-11-29 17:30:00|6153.1|6151.3|6150.2|6148.4|6153.3|6151.5|6149.9|6148.1|147
1701279300000|2023-11-29 17:35:00|6150.3|6148.5|6151.8|6150|6152.3|6150.5|6150.2|6148.4|142
1701279600000|2023-11-29 17:40:00|6151.7|6149.9|6151.2|6149.4|6151.9|6150.1|6149.6|6147.8|172
1701279900000|2023-11-29 17:45:00|6151.8|6150|6153.1|6151.3|6155.1|6153.3|6151.7|6149.9|203
1701280200000|2023-11-29 17:50:00|6153.2|6151.4|6154.4|6152.6|6154.9|6153.1|6153.2|6151.4|128
1701280500000|2023-11-29 17:55:00|6153.9|6152.1|6155.3|6152.3|6155.8|6154|6153.9|6152.1|120
1701280800000|2023-11-29 18:00:00|6155.4|6152.4|6157.1|6155.3|6158.4|6156.6|6155.2|6152.2|234
1701281100000|2023-11-29 18:05:00|6157|6155.2|6153.4|6151.6|6157.5|6155.5|6153.4|6151.6|157
1701281400000|2023-11-29 18:10:00|6153.5|6151.7|6152.7|6150.9|6153.5|6151.7|6152.4|6150.6|118
1701281700000|2023-11-29 18:15:00|6152.8|6151|6151.4|6149.6|6153.4|6151.6|6150.9|6149.1|171
1701282000000|2023-11-29 18:20:00|6151.3|6149.5|6152.7|6150.9|6153.2|6151.4|6150.4|6148.6|115
1701282300000|2023-11-29 18:25:00|6152.8|6151|6155.5|6153.7|6155.5|6153.7|6152.1|6150.3|140
1701282600000|2023-11-29 18:30:00|6156|6154.2|6155.9|6154.1|6158.6|6156.8|6155.8|6154|193
1701282900000|2023-11-29 18:35:00|6156|6154.2|6157.9|6156.1|6158.4|6156.6|6156|6154.2|145
1701283200000|2023-11-29 18:40:00|6158|6156.2|6160.2|6158.4|6160.5|6158.7|6157.9|6156.1|125
1701283500000|2023-11-29 18:45:00|6160|6158.2|6160.9|6159.1|6161.9|6160.1|6159.8|6158|222
1701283800000|2023-11-29 18:50:00|6160.8|6159|6163.1|6161.3|6163.1|6161.3|6160.8|6159|134
1701284100000|2023-11-29 18:55:00|6163|6161.2|6164.2|6161.2|6164.6|6162.8|6163|6161.1|116
1701284400000|2023-11-29 19:00:00|6164.1|6161.1|6165.1|6163.3|6165.2|6163.4|6163.3|6161.1|174
1701284700000|2023-11-29 19:05:00|6165|6163.2|6168.5|6166.7|6168.5|6166.7|6164.8|6163|178
1701285000000|2023-11-29 19:10:00|6168.7|6166.9|6169|6167.2|6169.9|6168.1|6168|6166.2|205
1701285300000|2023-11-29 19:15:00|6168.8|6167|6168|6166.2|6168.9|6167.1|6167.8|6166|168
1701285600000|2023-11-29 19:20:00|6167.9|6166.1|6166.7|6164.9|6168|6166.2|6166|6164.2|162
1701285900000|2023-11-29 19:25:00|6166.6|6164.8|6164.1|6162.3|6167.1|6165.3|6163.9|6162.1|140
1701286200000|2023-11-29 19:30:00|6164|6162.2|6161.2|6159.4|6164.1|6162.3|6159.6|6157.8|98
1701286500000|2023-11-29 19:35:00|6161.1|6159.3|6157.9|6156.1|6161.5|6159.7|6157.6|6155.8|159
1701286800000|2023-11-29 19:40:00|6157.8|6156|6157.1|6155.3|6158.3|6156.5|6157|6155.2|113
1701287100000|2023-11-29 19:45:00|6157|6155.2|6157.4|6155.6|6158.7|6156.9|6157|6155.2|142
1701287400000|2023-11-29 19:50:00|6157.5|6155.7|6157|6155.2|6159|6157.2|6156.5|6154.7|205
1701287700000|2023-11-29 19:55:00|6156.9|6155.1|6157.7|6155.9|6158.7|6156.9|6156.6|6154.8|148
1701288000000|2023-11-29 20:00:00|6157.6|6155.8|6156.7|6154.9|6157.8|6156|6156.6|6154.8|124
1701288300000|2023-11-29 20:05:00|6156.8|6155|6155.4|6153.6|6157.6|6155.8|6154.4|6152.6|173
1701288600000|2023-11-29 20:10:00|6155.5|6153.7|6154.3|6152.5|6155.5|6153.7|6153.1|6151.3|180
1701288900000|2023-11-29 20:15:00|6154.4|6152.6|6152.5|6150.7|6154.5|6152.7|6150.8|6149|195
1701289200000|2023-11-29 20:20:00|6152.4|6150.6|6150.9|6149.1|6152.5|6150.7|6150.4|6148.6|104
1701289500000|2023-11-29 20:25:00|6151|6149.2|6151.6|6149.8|6152|6150.2|6150.2|6148.3|169
1701289800000|2023-11-29 20:30:00|6151.7|6149.9|6152|6150.2|6152.6|6150.8|6151.5|6149.7|113
1701290100000|2023-11-29 20:35:00|6152.1|6150.3|6150.6|6148.8|6152.1|6150.3|6150.1|6148.3|145
1701290400000|2023-11-29 20:40:00|6150.5|6148.7|6152.7|6150.9|6152.8|6151|6150.5|6148.7|133
1701290700000|2023-11-29 20:45:00|6152.6|6150.8|6151|6149.2|6153.3|6151.5|6150.8|6149|156
1701291000000|2023-11-29 20:50:00|6151.1|6149.3|6151.6|6149.8|6151.6|6149.8|6150.2|6148.4|145
1701291300000|2023-11-29 20:55:00|6151.5|6149.7|6153|6151.2|6153.3|6151.5|6151.5|6149.7|128
1701291600000|2023-11-29 21:00:00|6153.2|6151.4|6153.9|6152.1|6154.1|6152.3|6152.4|6150.6|147
1701291900000|2023-11-29 21:05:00|6153.6|6151.8|6154.4|6152.6|6154.4|6152.6|6153.4|6151.6|74
1701292200000|2023-11-29 21:10:00|6154.5|6152.7|6153.6|6151.8|6155.1|6153.2|6153.6|6151.8|74
1701292500000|2023-11-29 21:15:00|6153.8|6152|6154.6|6152.8|6155.1|6153.3|6153.8|6151.9|98
1701292800000|2023-11-29 21:20:00|6155|6153.2|6157.1|6155.3|6157.9|6155.5|6155|6153.2|72
1701293100000|2023-11-29 21:25:00|6157.2|6155.4|6158.5|6156.7|6159.1|6157.3|6157.2|6155.4|84
1701293400000|2023-11-29 21:30:00|6158.6|6156.8|6157.1|6155.3|6158.6|6156.8|6157|6154.8|51
1701293700000|2023-11-29 21:35:00|6157|6155.2|6156.7|6154.9|6157.4|6155.6|6156.4|6154.6|73
1701294000000|2023-11-29 21:40:00|6156.6|6154.8|6157.2|6154.2|6157.4|6155.1|6155.6|6153.3|84
1701294300000|2023-11-29 21:45:00|6157.1|6154.1|6156.8|6155|6157.6|6155.3|6156.1|6153.7|63
1701294600000|2023-11-29 21:50:00|6156.9|6155.1|6157.7|6154.7|6158|6155.5|6156.7|6154.3|112
1701294900000|2023-11-29 21:55:00|6158.6|6153.8|6158.8|6153.9|6158.8|6154|6157.7|6152.9|89
1701295200000|2023-11-29 22:00:00|6160.3|6154.5|6163.6|6157.8|6163.6|6157.8|6160|6154.2|20
1701295500000|2023-11-29 22:05:00|6164.6|6158.8|6156.9|6151.1|6164.6|6158.8|6156.7|6150.9|63
1701295800000|2023-11-29 22:10:00|6157|6151.2|6157.6|6151.8|6157.9|6152.1|6156.6|6150.8|77
1701296100000|2023-11-29 22:15:00|6157.5|6151.7|6158.1|6152.3|6158.6|6152.8|6157.4|6151.6|79
1701296400000|2023-11-29 22:20:00|6158|6152.2|6158.5|6152.7|6159.3|6153.5|6157.8|6152|104
1701296700000|2023-11-29 22:25:00|6158.8|6153|6162.8|6157|6164.8|6159|6158.8|6153|108
1701297000000|2023-11-29 22:30:00|6162.9|6157.1|6160.7|6154.9|6163|6157.2|6160.1|6154.3|174
1701297300000|2023-11-29 22:35:00|6160.8|6155|6160|6154.2|6161.6|6155.8|6160|6154.2|296
1701297600000|2023-11-29 22:40:00|6159.9|6154.1|6157.7|6151.9|6160.6|6154.8|6157.4|6151.6|405
1701297900000|2023-11-29 22:45:00|6157.6|6151.8|6158|6152.2|6158.2|6152.4|6157|6151.2|152
1701298200000|2023-11-29 22:50:00|6158.1|6152.3|6158.8|6153|6159.5|6153.7|6158|6152.2|98
1701298500000|2023-11-29 22:55:00|6158.9|6153.1|6159.6|6153.8|6160.8|6155|6158|6152.2|139
1701298800000|2023-11-29 23:00:00|6159.8|6154|6161.4|6156.6|6161.4|6156.6|6158.4|6152.6|128
1701299100000|2023-11-29 23:05:00|6160.5|6157.5|6159.6|6156.6|6160.5|6157.5|6158.9|6155.9|94
1701299400000|2023-11-29 23:10:00|6160|6157|6161.3|6158.3|6161.3|6158.3|6159.8|6156.8|93
1701299700000|2023-11-29 23:15:00|6161.2|6158.2|6159.8|6156.8|6162.1|6159.1|6159.6|6156.7|66
1701300000000|2023-11-29 23:20:00|6159.7|6156.7|6159.6|6156.6|6160.3|6157.9|6158.8|6156.2|73
1701300300000|2023-11-29 23:25:00|6159.4|6156.4|6158.6|6156.8|6159.9|6157.5|6158.5|6156.2|72
1701300600000|2023-11-29 23:30:00|6158.5|6156.7|6157.2|6154.2|6159.4|6156.9|6157.2|6154.2|60
1701300900000|2023-11-29 23:35:00|6157.1|6154.1|6159|6156|6159.3|6156.3|6157|6154|59
1701301200000|2023-11-29 23:40:00|6158.9|6155.9|6158.1|6156.3|6159|6156.4|6157.8|6155.4|57
1701301500000|2023-11-29 23:45:00|6159.1|6156.1|6157.1|6155.3|6159.1|6156.8|6157.1|6155.1|63
1701301800000|2023-11-29 23:50:00|6157.2|6155.4|6156.1|6154.3|6157.5|6155.7|6156|6153.7|50
1701302100000|2023-11-29 23:55:00|6156.2|6154.4|6155.8|6152.8|6157.1|6154.8|6155.8|6152.8|73
1701302400000|2023-11-30 00:00:00|6155.9|6152.9|6157.7|6154.7|6159.2|6156.9|6155.8|6152.8|115
1701302700000|2023-11-30 00:05:00|6157.8|6154.8|6155.6|6153.8|6157.8|6155.5|6153.5|6151.1|127
1701303000000|2023-11-30 00:10:00|6155.5|6153.7|6157.4|6155.6|6157.5|6155.7|6155.5|6153.7|81
1701303300000|2023-11-30 00:15:00|6157.5|6155.7|6158|6156.2|6158.3|6156.5|6155.9|6154.1|129
1701303600000|2023-11-30 00:20:00|6157.9|6156.1|6158.6|6156.8|6159.7|6157.4|6154.1|6152.3|123
1701303900000|2023-11-30 00:25:00|6158.7|6156.9|6157.9|6154.9|6159|6157.2|6157.3|6154.9|102
1701304200000|2023-11-30 00:30:00|6157.8|6154.8|6159.2|6157.4|6159.2|6157.4|6156.1|6153.6|154
1701304500000|2023-11-30 00:35:00|6159.3|6157.5|6161.2|6159.4|6161.8|6160|6159.2|6157.4|142
1701304800000|2023-11-30 00:40:00|6161.3|6159.5|6164.5|6162.7|6165.8|6163.3|6160.3|6158.5|176
1701305100000|2023-11-30 00:45:00|6164.6|6162.8|6167.3|6165.5|6168.2|6166.4|6164.2|6162.4|198
1701305400000|2023-11-30 00:50:00|6167.5|6165.7|6169.3|6167.5|6169.6|6167.8|6167.1|6165.3|187
1701305700000|2023-11-30 00:55:00|6169.4|6167.6|6171.5|6169.7|6171.9|6170.1|6169.1|6166.9|218
1701306000000|2023-11-30 01:00:00|6171.6|6169.8|6171.5|6169.7|6171.6|6169.8|6168.6|6166.8|243
1701306300000|2023-11-30 01:05:00|6171.4|6169.6|6172.4|6170.6|6172.9|6171.1|6170.8|6169|187
1701306600000|2023-11-30 01:10:00|6172.5|6170.7|6171.2|6169.4|6173.1|6171.3|6171.2|6169.4|119
1701306900000|2023-11-30 01:15:00|6171.3|6169.5|6172.5|6170.7|6173.1|6171.3|6169.7|6167.9|211
1701307200000|2023-11-30 01:20:00|6172.6|6170.8|6173.5|6171.7|6175|6173.2|6172.6|6170.8|178
1701307500000|2023-11-30 01:25:00|6173.2|6171.4|6169.3|6166.3|6173.3|6171.5|6168.8|6165.8|192
1701307800000|2023-11-30 01:30:00|6169.4|6166.4|6168.6|6166.8|6169.5|6167.7|6164.7|6162.1|362
1701308100000|2023-11-30 01:35:00|6168.5|6166.7|6167.2|6165.4|6169.6|6167.5|6163.1|6161.3|314
1701308400000|2023-11-30 01:40:00|6167.1|6165.3|6169.2|6167.4|6169.5|6167.7|6166.2|6164.4|274
1701308700000|2023-11-30 01:45:00|6169|6167.2|6169.3|6167.5|6172.5|6170.7|6168.2|6166.4|237
1701309000000|2023-11-30 01:50:00|6169.2|6167.4|6166.4|6164.6|6170.6|6168.8|6166|6164.2|282
1701309300000|2023-11-30 01:55:00|6166.3|6164.5|6168.1|6166.3|6170.3|6168.5|6166.3|6164.5|237
1701309600000|2023-11-30 02:00:00|6168|6166.2|6170.5|6168.7|6171.1|6169.3|6166.6|6164.8|245
1701309900000|2023-11-30 02:05:00|6170.3|6168.5|6170.4|6168.6|6171.6|6169.8|6169.8|6168|187
1701310200000|2023-11-30 02:10:00|6170.6|6168.8|6171.2|6169.4|6171.5|6169.7|6170|6168.2|182
1701310500000|2023-11-30 02:15:00|6171|6169.2|6171|6169.2|6172.2|6170.4|6170.3|6168.5|242
1701310800000|2023-11-30 02:20:00|6170.9|6169.1|6171.9|6170.1|6172.2|6170.4|6169.6|6167.8|192
1701311100000|2023-11-30 02:25:00|6172|6170.2|6172.1|6170.3|6173.3|6171.5|6171.3|6169.5|208
1701311400000|2023-11-30 02:30:00|6171.8|6170|6173.8|6172|6174.3|6172.5|6171.6|6169.8|209
1701311700000|2023-11-30 02:35:00|6173.7|6171.9|6172.6|6170.8|6174.2|6172.4|6172.1|6170.3|215
1701312000000|2023-11-30 02:40:00|6172.5|6170.7|6175.2|6173.4|6175.3|6173.5|6172.5|6170.7|234
1701312300000|2023-11-30 02:45:00|6175.3|6173.5|6181.1|6179.3|6181.6|6179.8|6174.6|6172.8|245
1701312600000|2023-11-30 02:50:00|6181|6179.2|6180.7|6178.9|6183.1|6181.3|6180.6|6178.8|205
1701312900000|2023-11-30 02:55:00|6180.6|6178.8|6181.4|6179.6|6182.1|6180.3|6180|6178.2|169
1701313200000|2023-11-30 03:00:00|6181.5|6179.7|6179|6177.2|6181.7|6179.9|6179|6177.2|152
1701313500000|2023-11-30 03:05:00|6178.9|6177.1|6178|6176.2|6179|6177.2|6177.9|6176.1|82
1701313800000|2023-11-30 03:10:00|6178.1|6176.3|6177|6175.2|6178.9|6177.1|6176.9|6175.1|119
1701314100000|2023-11-30 03:15:00|6177.1|6175.3|6177|6175.2|6177.9|6176.1|6176.8|6175|99
1701314400000|2023-11-30 03:20:00|6176.9|6175.1|6178.6|6176.8|6178.7|6176.9|6176.8|6175|102
1701314700000|2023-11-30 03:25:00|6178.7|6176.9|6177.1|6175.3|6179|6177.2|6176|6174.2|160
1701315000000|2023-11-30 03:30:00|6177|6175.2|6177.5|6175.7|6178.8|6177|6177|6175.2|113
1701315300000|2023-11-30 03:35:00|6177.3|6175.5|6179.7|6177.9|6180|6178.2|6177.2|6175.4|107
1701315600000|2023-11-30 03:40:00|6179.6|6177.8|6180.5|6178.7|6180.6|6178.8|6179|6177.2|74
1701315900000|2023-11-30 03:45:00|6180.6|6178.8|6180.2|6178.4|6181.3|6179.5|6180|6178.2|86
1701316200000|2023-11-30 03:50:00|6180|6178.2|6180.2|6178.4|6180.9|6179.1|6179.5|6177.7|120
1701316500000|2023-11-30 03:55:00|6180.1|6178.3|6180.2|6177.2|6181.2|6178.9|6179.5|6177.1|101
1701316800000|2023-11-30 04:00:00|6180.1|6177.1|6180.6|6178.8|6180.8|6179|6179.3|6177|91
1701317100000|2023-11-30 04:05:00|6180.7|6178.9|6182.4|6180.6|6182.7|6180.9|6180.6|6178.8|145
1701317400000|2023-11-30 04:10:00|6182.5|6180.7|6181.6|6179.8|6182.5|6180.7|6180.9|6179.1|87
1701317700000|2023-11-30 04:15:00|6181.7|6179.9|6180|6178.2|6181.9|6180.1|6179.9|6178.1|95
1701318000000|2023-11-30 04:20:00|6180.1|6178.3|6180.9|6179.1|6181.4|6179.6|6180.1|6178.3|118
1701318300000|2023-11-30 04:25:00|6180.8|6179|6179.4|6177.6|6180.9|6179.1|6178.6|6176.8|102
1701318600000|2023-11-30 04:30:00|6179.5|6177.7|6179.6|6177.8|6179.8|6178|6178.5|6176.7|93
1701318900000|2023-11-30 04:35:00|6179.7|6177.9|6179.4|6177.6|6180.4|6178.6|6178.9|6177.1|95
1701319200000|2023-11-30 04:40:00|6179.5|6177.7|6178.9|6177.1|6180.3|6178.1|6178.1|6175.7|121
1701319500000|2023-11-30 04:45:00|6178.8|6177|6178|6176.2|6179.2|6177.4|6177.8|6175.4|107
1701319800000|2023-11-30 04:50:00|6177.9|6176.1|6179.5|6177.7|6179.7|6177.8|6177.9|6175.9|136
1701320100000|2023-11-30 04:55:00|6179.6|6177.8|6178.5|6176.7|6180.1|6178.1|6178.4|6176|124
1701320400000|2023-11-30 05:00:00|6178.6|6176.8|6177.8|6176|6178.9|6177.1|6176.5|6174.7|127
1701320700000|2023-11-30 05:05:00|6177.7|6175.9|6177.4|6175.6|6178|6176.2|6176.1|6174.3|125
1701321000000|2023-11-30 05:10:00|6177.3|6175.5|6176.9|6175.1|6177.9|6175.5|6175.8|6173.9|148
1701321300000|2023-11-30 05:15:00|6176.8|6175|6176.3|6174.5|6177.6|6175.7|6175.9|6173.6|114
1701321600000|2023-11-30 05:20:00|6176.4|6174.6|6173.9|6172.1|6176.8|6175|6173.8|6172|115
1701321900000|2023-11-30 05:25:00|6173.8|6172|6171.3|6169.5|6174.1|6172.1|6171.1|6168.8|134
1701322200000|2023-11-30 05:30:00|6171|6169.2|6170.6|6168.8|6171.4|6169.6|6169.9|6168.1|99
1701322500000|2023-11-30 05:35:00|6170.7|6168.9|6170.1|6168.3|6170.8|6169|6169.7|6167.4|117
1701322800000|2023-11-30 05:40:00|6170.2|6168.4|6166.8|6165|6170.2|6168.4|6166.8|6165|106
1701323100000|2023-11-30 05:45:00|6166.9|6165.1|6166.9|6165.1|6168.8|6167|6166.8|6165|134
1701323400000|2023-11-30 05:50:00|6167|6165.2|6167.5|6165.7|6168.4|6166.6|6166.9|6165.1|104
1701323700000|2023-11-30 05:55:00|6167.4|6165.6|6169|6167.2|6169.2|6167.4|6167.2|6165.4|157
1701324000000|2023-11-30 06:00:00|6169.1|6167.3|6171.7|6169.9|6172.3|6170.5|6169.1|6166.8|173
1701324300000|2023-11-30 06:05:00|6171.8|6170|6173.8|6172|6173.8|6172|6171.5|6169.7|118
1701324600000|2023-11-30 06:10:00|6173.9|6172.1|6174.9|6173.1|6175|6173.2|6173.5|6171.7|130
1701324900000|2023-11-30 06:15:00|6174.8|6173|6174.1|6172.3|6175.2|6173.4|6173.8|6172|134
1701325200000|2023-11-30 06:20:00|6174.2|6172.4|6175.5|6173.7|6175.9|6174.1|6173.8|6172|144
1701325500000|2023-11-30 06:25:00|6175.6|6173.8|6175.1|6173.3|6176.3|6174.5|6173.3|6171.5|169
1701325800000|2023-11-30 06:30:00|6175.2|6173.4|6177.5|6175.7|6178.9|6177.1|6175.2|6173.4|146
1701326100000|2023-11-30 06:35:00|6177.6|6175.8|6177.8|6176|6179.2|6177.4|6176.8|6175|150
1701326400000|2023-11-30 06:40:00|6177.9|6176.1|6177.5|6175.7|6179.6|6177.8|6177.4|6175.6|159
1701326700000|2023-11-30 06:45:00|6177.6|6175.8|6178.5|6176.7|6179.1|6177.3|6177.2|6175.4|104
1701327000000|2023-11-30 06:50:00|6178.4|6176.6|6176.6|6174.8|6178.5|6176.7|6176.6|6174.8|89
1701327300000|2023-11-30 06:55:00|6176.5|6174.7|6176.5|6174.7|6177|6174.8|6175.1|6173.3|117
1701327600000|2023-11-30 07:00:00|6176.4|6174.6|6177.4|6175.6|6178.6|6176.8|6174.8|6173|179
1701327900000|2023-11-30 07:05:00|6177.3|6175.5|6173.2|6171.4|6177.7|6175.9|6173|6171.2|211
1701328200000|2023-11-30 07:10:00|6173.3|6171.5|6171.7|6169.9|6173.8|6172|6171.2|6169.4|173
1701328500000|2023-11-30 07:15:00|6171.6|6169.8|6173.5|6171.7|6173.6|6171.8|6170.9|6169.1|205
1701328800000|2023-11-30 07:20:00|6173.6|6171.8|6172.6|6170.8|6174.9|6173.1|6172.5|6170.7|181
1701329100000|2023-11-30 07:25:00|6172.5|6170.7|6172.4|6170.6|6173.9|6172.1|6172.2|6170.4|111
1701329400000|2023-11-30 07:30:00|6172.3|6170.5|6167.4|6165.6|6172.3|6170.5|6167.2|6165.4|195
1701329700000|2023-11-30 07:35:00|6167.5|6165.7|6168.4|6166.6|6168.4|6166.6|6166.8|6165|162
1701330000000|2023-11-30 07:40:00|6168.5|6166.7|6161.4|6159.6|6168.9|6166.7|6161.4|6159.6|280
1701330300000|2023-11-30 07:45:00|6161.2|6159.4|6168|6166.2|6168.2|6166.2|6160.1|6158.3|422
1701330600000|2023-11-30 07:50:00|6168.2|6166.4|6171.1|6169.3|6172.1|6170|6168.2|6166.4|286
1701330900000|2023-11-30 07:55:00|6171|6169.2|6175.2|6173.4|6175.4|6173.4|6168.8|6167|255
1701331200000|2023-11-30 08:00:00|6175.4|6173.6|6177.7|6175.9|6179.5|6177.1|6175.4|6173.4|334
1701331500000|2023-11-30 08:05:00|6177.8|6176|6173.5|6171.7|6177.8|6176|6172.5|6170.7|308
1701331800000|2023-11-30 08:10:00|6173.6|6171.8|6173.9|6172.1|6174.5|6172.7|6171.5|6169.7|269
1701332100000|2023-11-30 08:15:00|6173.5|6171.7|6172.5|6170.7|6176.8|6175|6172.4|6170.6|231
1701332400000|2023-11-30 08:20:00|6172.7|6170.9|6167.8|6166|6174.6|6172.8|6165.7|6163.9|267
1701332700000|2023-11-30 08:25:00|6167.7|6165.9|6169.2|6167.4|6170.5|6168.7|6165.7|6163.9|245
1701333000000|2023-11-30 08:30:00|6169.1|6167.3|6167.4|6165.6|6169.7|6167.9|6166.3|6164.5|267
1701333300000|2023-11-30 08:35:00|6167.5|6165.7|6164.5|6162.7|6169.2|6167.4|6164.4|6162.6|284
1701333600000|2023-11-30 08:40:00|6164.6|6162.8|6164|6162.2|6164.8|6163|6161.6|6159.8|307
1701333900000|2023-11-30 08:45:00|6163.9|6162.1|6159.7|6157.9|6164.5|6162.7|6159.1|6157.3|268
1701334200000|2023-11-30 08:50:00|6159.6|6157.8|6163.8|6162|6164.3|6162.5|6158.2|6156.4|207
1701334500000|2023-11-30 08:55:00|6163.7|6161.9|6162.7|6160.9|6164.4|6162.6|6161.8|6160|236
1701334800000|2023-11-30 09:00:00|6162.6|6160.8|6164.2|6162.4|6166.1|6164.3|6162.3|6160.5|264
1701335100000|2023-11-30 09:05:00|6164.3|6162.5|6165.6|6163.8|6166.9|6165.1|6164.1|6162.3|245
1701335400000|2023-11-30 09:10:00|6165.8|6164|6163.9|6162.1|6166.1|6164.3|6161.3|6159.5|289
1701335700000|2023-11-30 09:15:00|6164.1|6162.3|6165.8|6164|6166.8|6165|6164|6162.2|246
1701336000000|2023-11-30 09:20:00|6165.7|6163.9|6165.4|6163.6|6167.3|6165.5|6164.1|6162|284
1701336300000|2023-11-30 09:25:00|6165.3|6163.5|6163.7|6160.7|6165.4|6163.6|6162.2|6160.3|287
1701336600000|2023-11-30 09:30:00|6163.1|6161.3|6161|6159.2|6165.5|6163.2|6160.8|6158.8|312
1701336900000|2023-11-30 09:35:00|6161.1|6159.3|6161.4|6159.6|6163.2|6160.9|6160.9|6159|211
1701337200000|2023-11-30 09:40:00|6161.3|6159.5|6163.9|6162.1|6163.9|6162.1|6161.2|6159.4|192
1701337500000|2023-11-30 09:45:00|6164|6162.2|6160.3|6158.5|6164.7|6162.9|6160.1|6158.3|224
1701337800000|2023-11-30 09:50:00|6160|6158.2|6154.4|6152.6|6160.1|6158.3|6154.4|6152.6|232
1701338100000|2023-11-30 09:55:00|6154.3|6152.5|6155.6|6152.6|6156.2|6154.4|6153.7|6151.9|233
1701338400000|2023-11-30 10:00:00|6155.5|6152.5|6150.5|6148.7|6156.5|6154.6|6150.2|6148.4|225
1701338700000|2023-11-30 10:05:00|6150.3|6148.5|6148.3|6145.3|6151.9|6149.6|6147.7|6145.2|237
1701339000000|2023-11-30 10:10:00|6148.4|6145.4|6147|6145.2|6149.5|6147.7|6145.9|6143.8|263
1701339300000|2023-11-30 10:15:00|6147.4|6145.6|6141.3|6139.5|6147.7|6145.9|6140.5|6138.7|227
1701339600000|2023-11-30 10:20:00|6141.4|6139.6|6141.7|6139.9|6142.9|6141.1|6140.7|6138.9|183
1701339900000|2023-11-30 10:25:00|6141.6|6139.8|6142.3|6140.5|6144.2|6142.4|6139.8|6138|173
1701340200000|2023-11-30 10:30:00|6142.6|6140.8|6144.9|6143.1|6145.7|6143.9|6141.8|6140|237
1701340500000|2023-11-30 10:35:00|6144.8|6143|6146|6144.2|6146.3|6144.5|6144|6142.2|190
1701340800000|2023-11-30 10:40:00|6146.1|6144.3|6148.2|6146.4|6148.5|6146.7|6145.8|6144|209
1701341100000|2023-11-30 10:45:00|6148.1|6146.3|6150.4|6148.6|6150.6|6148.8|6148.1|6146.3|163
1701341400000|2023-11-30 10:50:00|6150.5|6148.7|6150|6148.2|6150.6|6148.8|6148.2|6146.4|150
1701341700000|2023-11-30 10:55:00|6149.9|6148.1|6147.6|6145.8|6150.2|6148.4|6147.5|6145.7|218
1701342000000|2023-11-30 11:00:00|6147.7|6145.9|6149.9|6148.1|6149.9|6148.1|6145.8|6144|204
1701342300000|2023-11-30 11:05:00|6150.1|6148.3|6144.4|6142.6|6150.1|6148.3|6143.4|6141.6|187
1701342600000|2023-11-30 11:10:00|6144.5|6142.7|6146|6144.2|6147.2|6145.4|6143.2|6141.4|240
1701342900000|2023-11-30 11:15:00|6145.9|6144.1|6142.2|6140.4|6147.2|6145.4|6141.6|6139.8|215
1701343200000|2023-11-30 11:20:00|6142.1|6140.3|6141.1|6139.3|6142.6|6140.8|6139.6|6137.8|191
1701343500000|2023-11-30 11:25:00|6141|6139.2|6142.2|6140.4|6142.6|6140.8|6139.6|6137.8|189
1701343800000|2023-11-30 11:30:00|6142.3|6140.5|6143.8|6142|6144.2|6142.4|6140.7|6138.9|181
1701344100000|2023-11-30 11:35:00|6143.7|6141.9|6145|6143.2|6145.5|6143.7|6141.4|6139.6|168
1701344400000|2023-11-30 11:40:00|6144.9|6143.1|6145.4|6143.6|6146.1|6144.3|6144|6142.2|198
1701344700000|2023-11-30 11:45:00|6145.5|6143.7|6145.3|6143.5|6146.4|6144.6|6144.3|6142.5|190
1701345000000|2023-11-30 11:50:00|6145.5|6143.7|6145.3|6143.5|6147.3|6145.5|6145.2|6143.4|143
1701345300000|2023-11-30 11:55:00|6145.2|6143.4|6141.7|6139.9|6145.3|6143.5|6141|6139.2|200
1701345600000|2023-11-30 12:00:00|6141.9|6140.1|6145.5|6143.7|6145.6|6143.8|6141.4|6139.6|203
1701345900000|2023-11-30 12:05:00|6145.4|6143.6|6144.3|6142.5|6146.7|6144.9|6143|6141.2|195
1701346200000|2023-11-30 12:10:00|6144.2|6142.4|6144.1|6142.3|6144.8|6143|6141.9|6140.1|200
1701346500000|2023-11-30 12:15:00|6144.2|6142.4|6143.3|6141.5|6145.7|6143.9|6143.3|6141.5|169
1701346800000|2023-11-30 12:20:00|6143.4|6141.6|6148.2|6146.4|6148.2|6146.4|6141.9|6140.1|209
1701347100000|2023-11-30 12:25:00|6148.3|6146.5|6148.4|6146.6|6149|6147.2|6145.9|6144.1|220
1701347400000|2023-11-30 12:30:00|6148.5|6146.7|6150.8|6149|6152|6149.6|6147.9|6146.1|195
1701347700000|2023-11-30 12:35:00|6150.5|6148.7|6152.4|6150.6|6153.1|6151.3|6150|6148.2|284
1701348000000|2023-11-30 12:40:00|6152.5|6150.7|6154|6151|6155.1|6152.7|6152.3|6149.4|189
1701348300000|2023-11-30 12:45:00|6153.7|6150.7|6151.5|6149.7|6153.7|6151.1|6150.8|6149|175
1701348600000|2023-11-30 12:50:00|6151.6|6149.8|6151.7|6149.9|6152.8|6151|6150.7|6148.9|145
1701348900000|2023-11-30 12:55:00|6151.6|6149.8|6148.9|6147.1|6151.8|6150|6148.8|6147|184
1701349200000|2023-11-30 13:00:00|6149.3|6147.5|6152.4|6150.6|6153.8|6152|6149.3|6147.5|264
1701349500000|2023-11-30 13:05:00|6152.3|6150.5|6155.5|6153.7|6156.6|6154.3|6152.3|6150.5|256
1701349800000|2023-11-30 13:10:00|6155.8|6154|6157.3|6155.5|6157.8|6156|6155.2|6153.4|239
1701350100000|2023-11-30 13:15:00|6157.4|6155.6|6157.7|6155.9|6157.9|6156.1|6154.2|6152.4|282
1701350400000|2023-11-30 13:20:00|6157.9|6156.1|6161.1|6159.3|6162.5|6160.7|6157.7|6155.9|248
1701350700000|2023-11-30 13:25:00|6161.2|6159.4|6162.6|6158.6|6163.7|6161.9|6160.4|6157|244
1701351000000|2023-11-30 13:30:00|6162.9|6158.9|6152.7|6150.9|6170.6|6167.4|6150.5|6148.7|835
1701351300000|2023-11-30 13:35:00|6153.4|6150.4|6158.2|6156.4|6158.9|6157.1|6148.9|6147.1|623
1701351600000|2023-11-30 13:40:00|6158.4|6156.6|6152.6|6150.8|6158.7|6156.9|6149.8|6148|515
1701351900000|2023-11-30 13:45:00|6152.7|6150.9|6151.7|6149.9|6159.2|6157.4|6151.6|6149.8|473
1701352200000|2023-11-30 13:50:00|6151.8|6150|6144.2|6141.2|6151.8|6150|6142.2|6140.4|561
1701352500000|2023-11-30 13:55:00|6143.7|6140.7|6144.6|6142.8|6145.2|6143.4|6140.1|6138.3|535
1701352800000|2023-11-30 14:00:00|6144.5|6142.7|6144.6|6142.8|6145.1|6143.3|6136.6|6134.8|676
1701353100000|2023-11-30 14:05:00|6144.4|6142.6|6146|6144.2|6146.5|6144.7|6141.6|6139.8|522
1701353400000|2023-11-30 14:10:00|6145.9|6144.1|6150.7|6148.9|6151.6|6149.8|6144.4|6142.6|554
1701353700000|2023-11-30 14:15:00|6150.9|6149.1|6144.6|6142.8|6152.4|6150.6|6142.7|6140.9|534
1701354000000|2023-11-30 14:20:00|6144.7|6142.9|6146.3|6144.5|6148.8|6147|6144.7|6142.9|403
1701354300000|2023-11-30 14:25:00|6146.2|6144.4|6144.7|6142.9|6147.2|6145.4|6142.4|6140.6|409
1701354600000|2023-11-30 14:30:00|6144.8|6143|6136|6134.2|6146.4|6144.6|6134.7|6132.9|587
1701354900000|2023-11-30 14:35:00|6135.7|6133.9|6133.5|6131.7|6138.6|6136.8|6131.7|6129.9|493
1701355200000|2023-11-30 14:40:00|6133.2|6131.4|6133.1|6130.1|6136.9|6135.1|6126.5|6123.5|445
1701355500000|2023-11-30 14:45:00|6133.2|6130.2|6126.9|6125.1|6133.3|6130.3|6121.9|6120.1|616
1701355800000|2023-11-30 14:50:00|6126.8|6125|6135.5|6133.7|6136.3|6134.5|6125.2|6123.4|530
1701356100000|2023-11-30 14:55:00|6135.6|6133.8|6139.5|6136.5|6139.7|6137.9|6134.1|6132.3|396
1701356400000|2023-11-30 15:00:00|6139.4|6136.4|6147.8|6146|6148.8|6146.8|6137.4|6135.4|554
1701356700000|2023-11-30 15:05:00|6147.4|6145.6|6146.3|6144.5|6149.9|6148.1|6146.1|6144.3|426
1701357000000|2023-11-30 15:10:00|6146.2|6144.4|6152.8|6151|6154.7|6152.9|6146.2|6144.4|448
1701357300000|2023-11-30 15:15:00|6152.7|6150.9|6154.9|6153.1|6156.1|6154.3|6151.6|6149.8|365
1701357600000|2023-11-30 15:20:00|6155.1|6153.3|6160.6|6158.8|6163.4|6161.6|6153.3|6151.5|366
1701357900000|2023-11-30 15:25:00|6160.7|6158.9|6157.3|6155.5|6162.5|6160.7|6154.7|6152.9|426
1701358200000|2023-11-30 15:30:00|6157.6|6155.8|6166.2|6164.4|6167.6|6165.1|6156.8|6154.9|593
1701358500000|2023-11-30 15:35:00|6166.1|6164.3|6157.2|6155.4|6167.9|6166.1|6154.4|6152.6|543
1701358800000|2023-11-30 15:40:00|6157.3|6155.5|6166.7|6164.9|6167|6165.2|6156.5|6154.7|573
1701359100000|2023-11-30 15:45:00|6166.8|6165|6161.7|6159.9|6168.6|6166.8|6161.7|6159.4|567
1701359400000|2023-11-30 15:50:00|6161.5|6159.7|6167.5|6165.7|6167.9|6166.1|6157.2|6154.7|539
1701359700000|2023-11-30 15:55:00|6167.7|6165.9|6176.5|6174.7|6178.3|6176.5|6167.3|6165.5|686
1701360000000|2023-11-30 16:00:00|6176.3|6174.5|6174.3|6172.5|6182.3|6180.5|6172|6169.9|663
1701360300000|2023-11-30 16:05:00|6174.2|6172.4|6171.7|6169.9|6175.3|6173.5|6169.8|6168|481
1701360600000|2023-11-30 16:10:00|6171.6|6169.8|6177.4|6175.6|6177.8|6176|6170.1|6168.3|420
1701360900000|2023-11-30 16:15:00|6177.3|6175.5|6166.3|6164.5|6177.8|6176|6166.2|6164.4|478
1701361200000|2023-11-30 16:20:00|6166|6164.2|6169.6|6167.8|6169.8|6168|6163.9|6162.1|433
1701361500000|2023-11-30 16:25:00|6169.5|6167.7|6171.3|6169.5|6172.2|6170.4|6169|6167|391
1701361800000|2023-11-30 16:30:00|6171.4|6169.6|6167.8|6166|6171.4|6169.6|6166.1|6164.3|402
1701362100000|2023-11-30 16:35:00|6167.7|6165.9|6164.8|6163|6168.2|6166.4|6164.3|6162.2|322
1701362400000|2023-11-30 16:40:00|6164.7|6162.9|6163.8|6162|6165.8|6164|6162.7|6160.9|310
1701362700000|2023-11-30 16:45:00|6164|6162.2|6168.2|6166.4|6168.2|6166.4|6162.9|6161.1|313
1701363000000|2023-11-30 16:50:00|6168.1|6166.3|6165.8|6164|6168.7|6166.9|6165.5|6163.7|295
1701363300000|2023-11-30 16:55:00|6165.9|6164.1|6165.1|6163.3|6166.8|6165|6164|6162.2|293
1701363600000|2023-11-30 17:00:00|6165|6163.2|6166.3|6164.5|6168.3|6166.5|6164.2|6162.4|313
1701363900000|2023-11-30 17:05:00|6166.2|6164.4|6162.4|6160.6|6167|6165.2|6161.3|6159.5|310
1701364200000|2023-11-30 17:10:00|6162.3|6160.5|6158.7|6156.9|6163.2|6161.4|6157.6|6155.8|292
1701364500000|2023-11-30 17:15:00|6158.6|6156.8|6154.9|6153.1|6159.6|6157.3|6154.6|6152.8|295
1701364800000|2023-11-30 17:20:00|6154.8|6153|6151.6|6149.8|6154.8|6153|6151.3|6149.5|282
1701365100000|2023-11-30 17:25:00|6151.7|6149.9|6153|6151.2|6154.3|6151.9|6151.6|6149.8|263
1701365400000|2023-11-30 17:30:00|6152.9|6151.1|6151|6148|6154.3|6151.9|6150.1|6147.4|256
1701365700000|2023-11-30 17:35:00|6150.9|6147.9|6153.6|6150.6|6153.9|6151.4|6150.8|6147.8|195
1701366000000|2023-11-30 17:40:00|6153.8|6150.8|6157.3|6154.3|6157.4|6155.2|6153.1|6150.8|220
1701366300000|2023-11-30 17:45:00|6157.4|6154.4|6153.8|6152|6157.5|6155.1|6153.7|6151.5|168
1701366600000|2023-11-30 17:50:00|6153.7|6151.9|6153.8|6152|6155|6152.9|6152.8|6150.3|186
1701366900000|2023-11-30 17:55:00|6153.6|6151.8|6155.2|6152.2|6156|6153|6151.9|6150.1|216
1701367200000|2023-11-30 18:00:00|6155.1|6152.1|6158|6155|6159.2|6156.2|6154.6|6151.6|213
1701367500000|2023-11-30 18:05:00|6158.1|6155.1|6159.9|6156.9|6160.4|6157.4|6156.1|6153.1|188
1701367800000|2023-11-30 18:10:00|6160|6157|6161.4|6158.4|6162.8|6160.5|6159.4|6156.4|210
1701368100000|2023-11-30 18:15:00|6161.5|6158.5|6163|6160|6164.4|6161.4|6161.3|6158.3|171
1701368400000|2023-11-30 18:20:00|6162.4|6160.6|6163|6161.2|6164.3|6161.8|6161.9|6159.7|145
1701368700000|2023-11-30 18:25:00|6162.9|6161.1|6162.1|6160.3|6164.1|6162.3|6161.4|6159.6|161
1701369000000|2023-11-30 18:30:00|6162|6160.2|6160.8|6159|6162.1|6160.3|6159|6157.2|172
1701369300000|2023-11-30 18:35:00|6160.9|6159.1|6158.6|6156.8|6160.9|6159.1|6158.3|6156.5|135
1701369600000|2023-11-30 18:40:00|6158.5|6156.7|6155.1|6153.3|6158.9|6157.1|6155.1|6153.3|111
1701369900000|2023-11-30 18:45:00|6155|6153.2|6151.7|6149.9|6155.1|6153.3|6151.2|6149.4|199
1701370200000|2023-11-30 18:50:00|6151.8|6150|6150.6|6148.8|6153.9|6151.6|6149.6|6147.8|183
1701370500000|2023-11-30 18:55:00|6150.5|6148.7|6153.9|6152.1|6154.1|6152.3|6150.5|6148.7|139
1701370800000|2023-11-30 19:00:00|6154|6152.2|6156.2|6154.4|6156.8|6155|6154|6152.2|197
1701371100000|2023-11-30 19:05:00|6156.3|6154.5|6158.5|6156.7|6160.1|6158.3|6156.2|6154.4|153
1701371400000|2023-11-30 19:10:00|6158.6|6156.8|6159.1|6157.3|6159.7|6157.9|6156.8|6155|127
1701371700000|2023-11-30 19:15:00|6158.9|6157.1|6158.2|6156.4|6158.9|6157.1|6157.1|6155.3|115
1701372000000|2023-11-30 19:20:00|6158.1|6156.3|6157.7|6155.9|6159|6157.2|6156.3|6154.5|128
1701372300000|2023-11-30 19:25:00|6157.6|6155.8|6156.7|6154.9|6157.6|6155.8|6155.3|6153.5|161
1701372600000|2023-11-30 19:30:00|6156.6|6154.8|6158.4|6156.6|6159.4|6157.6|6156.3|6153.9|153
1701372900000|2023-11-30 19:35:00|6158.3|6156.5|6160.3|6158.5|6160.9|6158.6|6158.1|6156.3|120
1701373200000|2023-11-30 19:40:00|6160.1|6158.3|6161|6159.2|6161.7|6159.7|6159.7|6157.5|136
1701373500000|2023-11-30 19:45:00|6160.6|6158.8|6160.2|6158.4|6161.5|6159|6158.9|6156.7|137
1701373800000|2023-11-30 19:50:00|6160.3|6158.5|6161.3|6159.5|6163.3|6160.9|6160.2|6158.4|121
1701374100000|2023-11-30 19:55:00|6161.2|6159.4|6160.9|6159.1|6161.6|6159.8|6158.3|6156.5|208
1701374400000|2023-11-30 20:00:00|6161|6159.2|6161.6|6159.8|6162.3|6160.5|6160.3|6158.5|171
1701374700000|2023-11-30 20:05:00|6161.3|6159.5|6157.3|6155.5|6162.1|6159.8|6156.7|6154.5|164
1701375000000|2023-11-30 20:10:00|6157.4|6155.6|6157.1|6154.1|6158.1|6156.1|6156.7|6154.1|156
1701375300000|2023-11-30 20:15:00|6157.2|6154.2|6155.2|6153.4|6157.4|6154.6|6154.7|6152.9|164
1701375600000|2023-11-30 20:20:00|6155.1|6153.3|6154.1|6152.3|6155.9|6153.9|6153.7|6151.9|161
1701375900000|2023-11-30 20:25:00|6154|6152.2|6153.2|6151.4|6154.1|6152.3|6151.9|6150.1|151
1701376200000|2023-11-30 20:30:00|6153.3|6151.5|6154.3|6152.5|6155.7|6153.9|6153.2|6151.4|166
1701376500000|2023-11-30 20:35:00|6154.2|6152.4|6155.8|6154|6156|6154.2|6153.6|6151.8|187
1701376800000|2023-11-30 20:40:00|6155.9|6154.1|6156.3|6154.5|6156.8|6155|6155.5|6153.7|196
1701377100000|2023-11-30 20:45:00|6156.2|6154.4|6155.3|6153.5|6156.3|6154.5|6154.8|6153|164
1701377400000|2023-11-30 20:50:00|6155.5|6153.7|6157.3|6155.5|6158.9|6156.6|6155.4|6153.6|219
1701377700000|2023-11-30 20:55:00|6157.4|6155.6|6158.6|6156.8|6159.1|6157.3|6157.4|6155.6|296
1701378000000|2023-11-30 21:00:00|6158.5|6156.7|6158.1|6156.3|6159.5|6157.7|6157.9|6155.5|153
1701378300000|2023-11-30 21:05:00|6158.2|6156.4|6158.7|6156.9|6158.9|6157.1|6157.7|6155.2|130
1701378600000|2023-11-30 21:10:00|6158.8|6157|6158.9|6157.1|6159.7|6157.6|6158.3|6156.5|167
1701378900000|2023-11-30 21:15:00|6158.8|6157|6159.3|6157.5|6160.3|6158.1|6158.7|6156.9|82
1701379200000|2023-11-30 21:20:00|6159.2|6157.4|6157.7|6155.9|6159.2|6157.4|6157.7|6155.9|68
1701379500000|2023-11-30 21:25:00|6157.2|6155.4|6156.3|6154.5|6158.1|6156.3|6156.2|6154.4|60
1701379800000|2023-11-30 21:30:00|6156.2|6154.4|6156.6|6154.8|6156.7|6154.9|6155.7|6153.9|53
1701380100000|2023-11-30 21:35:00|6156.4|6154.6|6154.9|6153.1|6156.6|6154.6|6154.7|6152.9|37
1701380400000|2023-11-30 21:40:00|6154.8|6153|6155.3|6153.5|6155.4|6153.5|6154.5|6152.4|56
1701380700000|2023-11-30 21:45:00|6155.2|6153.4|6155.2|6153.4|6155.8|6153.8|6155|6152.5|40
1701381000000|2023-11-30 21:50:00|6155.3|6153.5|6156.7|6154.9|6156.7|6154.9|6155.3|6153.1|60
1701381300000|2023-11-30 21:55:00|6157.6|6154|6157.7|6151.9|6158.4|6154|6156.5|6151.6|110
1701381600000|2023-11-30 22:00:00|6157.1|6151.6|6154.8|6149|6157.8|6152|6154.8|6149|31
1701381900000|2023-11-30 22:05:00|6154.7|6148.9|6154.7|6148.9|6157.6|6151.8|6154.3|6148.7|74
1701382200000|2023-11-30 22:10:00|6154.5|6148.7|6158.8|6153|6163.4|6157.6|6153.4|6147.6|149
1701382500000|2023-11-30 22:15:00|6158.5|6152.7|6157.9|6152.1|6161.1|6155.3|6157.1|6151.3|201
1701382800000|2023-11-30 22:20:00|6157.8|6152|6159.6|6153.8|6160.5|6154.7|6157.8|6152|146
1701383100000|2023-11-30 22:25:00|6159.1|6153.3|6159.2|6153.4|6159.8|6154|6158.5|6152.7|99
1701383400000|2023-11-30 22:30:00|6158.9|6153.1|6158.4|6152.6|6160.5|6154.7|6158.3|6152.5|176
1701383700000|2023-11-30 22:35:00|6158.3|6152.5|6158.7|6152.9|6159.6|6153.8|6156.8|6151|137
1701384000000|2023-11-30 22:40:00|6158.6|6152.8|6158.4|6152.6|6159.9|6154.1|6158.2|6152.4|188
1701384300000|2023-11-30 22:45:00|6158.3|6152.5|6158.1|6152.5|6158.5|6152.7|6157.8|6152.1|127
1701384600000|2023-11-30 22:50:00|6158.2|6152.6|6157.8|6152|6158.4|6153.1|6157.6|6151.8|91
1701384900000|2023-11-30 22:55:00|6157.9|6152.1|6156.1|6151.1|6157.9|6152.1|6155.9|6150.1|186
1701385200000|2023-11-30 23:00:00|6155.5|6151|6159.2|6154.4|6159.6|6154.8|6155.5|6150|171
1701385500000|2023-11-30 23:05:00|6158.3|6155.3|6157.6|6154.6|6158.7|6155.7|6157.6|6154.6|65
1701385800000|2023-11-30 23:10:00|6157.5|6154.5|6155.9|6152.9|6158.3|6155.3|6155.8|6152.8|69
1701386100000|2023-11-30 23:15:00|6155.8|6152.8|6157.1|6154.1|6157.1|6154.1|6154.7|6151.7|97
1701386400000|2023-11-30 23:20:00|6157|6154|6157.7|6154.7|6158.3|6155.3|6157|6154|72
1701386700000|2023-11-30 23:25:00|6157.6|6154.6|6160.1|6157.1|6160.5|6157.9|6157.6|6154.6|78
1701387000000|2023-11-30 23:30:00|6160|6157|6158.6|6156.8|6160.8|6158.6|6158.5|6156.3|115
1701387300000|2023-11-30 23:35:00|6158.7|6156.9|6160.4|6157.4|6160.7|6158.1|6158.1|6155.1|92
1701387600000|2023-11-30 23:40:00|6160.3|6157.3|6158.2|6156.4|6161.2|6158.9|6158.2|6155.8|114
1701387900000|2023-11-30 23:45:00|6157.9|6156.1|6159.1|6157.3|6159.4|6157.3|6157.8|6155.4|89
1701388200000|2023-11-30 23:50:00|6159|6157.2|6157.9|6156.1|6159.6|6157.4|6157.7|6155.4|92
1701388500000|2023-11-30 23:55:00|6158|6156.2|6157.7|6155.9|6159.2|6156.9|6157.6|6155.2|105
1701388800000|2023-12-01 00:00:00|6157.8|6156|6162.2|6160.4|6162.7|6160.9|6157.3|6155.5|180
1701389100000|2023-12-01 00:05:00|6162.3|6160.5|6163.7|6161.9|6164.2|6162.4|6161.9|6160.1|219
1701389400000|2023-12-01 00:10:00|6163.9|6162.1|6167.7|6164.7|6167.8|6164.8|6163.7|6161.9|172
1701389700000|2023-12-01 00:15:00|6167.8|6164.8|6166|6164.2|6167.9|6165.5|6166|6164.2|96
1701390000000|2023-12-01 00:20:00|6165.9|6164.1|6168.2|6166.4|6168.2|6166.4|6165.7|6163.9|131
1701390300000|2023-12-01 00:25:00|6168.1|6166.3|6167.3|6165.5|6168.7|6166.9|6167.1|6165.3|101
1701390600000|2023-12-01 00:30:00|6167.2|6165.4|6169.2|6167.4|6169.3|6167.5|6167.2|6164.6|151
1701390900000|2023-12-01 00:35:00|6169.3|6167.5|6168.5|6166.7|6169.3|6167.5|6166.8|6164.5|140
1701391200000|2023-12-01 00:40:00|6168.4|6166.6|6170.5|6168.7|6170.7|6168.9|6167.9|6166.1|95
1701391500000|2023-12-01 00:45:00|6170.4|6168.6|6170.8|6169|6171.9|6169.8|6169.9|6167.5|131
1701391800000|2023-12-01 00:50:00|6170.7|6168.9|6172.3|6170.5|6172.8|6171|6170|6168.2|155
1701392100000|2023-12-01 00:55:00|6172.2|6170.4|6173.4|6171.6|6174.5|6172.1|6171.4|6169.3|199
1701392400000|2023-12-01 01:00:00|6173.3|6171.5|6179.1|6176.1|6180.1|6177.2|6173.3|6171.5|274
1701392700000|2023-12-01 01:05:00|6179.2|6176.2|6182.9|6181.1|6183.5|6181.1|6178.4|6176.2|183
1701393000000|2023-12-01 01:10:00|6182.8|6181|6183.5|6180.5|6183.7|6181.9|6181.7|6179.9|186
1701393300000|2023-12-01 01:15:00|6183.4|6180.4|6184.4|6182.6|6184.8|6182.6|6182.1|6180.3|201
1701393600000|2023-12-01 01:20:00|6184.3|6182.5|6184.1|6182.3|6184.3|6182.5|6181.4|6179.6|183
1701393900000|2023-12-01 01:25:00|6184.2|6182.4|6182|6180.2|6184.8|6183|6181.3|6179.1|219
1701394200000|2023-12-01 01:30:00|6181.9|6180.1|6185|6183.2|6186.3|6184.5|6181.9|6180.1|187
1701394500000|2023-12-01 01:35:00|6184.9|6183.1|6184.5|6182.7|6186.5|6184.7|6183.8|6182|206
1701394800000|2023-12-01 01:40:00|6184.7|6182.9|6186.9|6183.9|6187.9|6185.7|6184.4|6182.6|191
1701395100000|2023-12-01 01:45:00|6188.6|6185.6|6189.9|6186.9|6191.4|6189.1|6187.8|6185.5|304
1701395400000|2023-12-01 01:50:00|6189.8|6186.8|6192.1|6190.3|6193|6190.7|6188.7|6186.3|242
1701395700000|2023-12-01 01:55:00|6192.2|6190.4|6191.3|6189.5|6193.4|6191.6|6190.8|6189|234
1701396000000|2023-12-01 02:00:00|6191.2|6189.4|6191.6|6189.8|6192.7|6190.9|6188.9|6187.1|191
1701396300000|2023-12-01 02:05:00|6191.7|6189.9|6191.3|6189.5|6192.8|6191|6191.1|6189.3|169
1701396600000|2023-12-01 02:10:00|6191.4|6189.6|6186.6|6184.8|6191.5|6189.7|6186.2|6184.4|191
1701396900000|2023-12-01 02:15:00|6186.7|6184.9|6187.8|6186|6188|6186|6186|6184.2|170
1701397200000|2023-12-01 02:20:00|6187.6|6185.8|6190.2|6188.4|6191.5|6189.7|6187.6|6185.8|203
1701397500000|2023-12-01 02:25:00|6190.1|6188.3|6190.5|6188.7|6191.7|6189.9|6189.7|6187.9|188
1701397800000|2023-12-01 02:30:00|6190.6|6188.8|6191.4|6189.6|6192.2|6190.4|6189.8|6188|159
1701398100000|2023-12-01 02:35:00|6191.3|6189.5|6189.7|6187.9|6191.8|6190|6189.7|6187.9|182
1701398400000|2023-12-01 02:40:00|6189.8|6188|6187.8|6186|6190.3|6188.5|6187.7|6185.5|209
1701398700000|2023-12-01 02:45:00|6187.9|6186.1|6184.2|6182.4|6188.2|6186.1|6184.1|6182.3|172
1701399000000|2023-12-01 02:50:00|6184.1|6182.3|6182.5|6180.7|6184.3|6182.5|6182|6180|160
1701399300000|2023-12-01 02:55:00|6182.6|6180.8|6182.1|6179.1|6183.4|6180.9|6181.3|6179|158
1701399600000|2023-12-01 03:00:00|6182|6179|6176|6173|6182.4|6180|6175.3|6172.7|265
1701399900000|2023-12-01 03:05:00|6175.9|6172.9|6173.9|6172.1|6175.9|6173.8|6173.8|6171.4|148
1701400200000|2023-12-01 03:10:00|6174|6172.2|6175.3|6173.5|6176|6173.9|6173.9|6172.1|156
1701400500000|2023-12-01 03:15:00|6175.2|6173.4|6170.6|6168.8|6175.6|6173.8|6170.6|6168.8|169
1701400800000|2023-12-01 03:20:00|6170.7|6168.9|6172|6170.2|6172.7|6170.9|6170.3|6168.3|161
1701401100000|2023-12-01 03:25:00|6172.1|6170.3|6171.4|6169.6|6173.3|6171.5|6171.4|6169.6|156
1701401400000|2023-12-01 03:30:00|6171.5|6169.7|6173.5|6171.7|6173.5|6171.7|6170.9|6169.1|150
1701401700000|2023-12-01 03:35:00|6173.4|6171.6|6170.9|6169.1|6175|6172.8|6170.5|6168.7|142
1701402000000|2023-12-01 03:40:00|6171|6169.2|6168.1|6166.3|6172.3|6170.5|6167.9|6166.1|155
1701402300000|2023-12-01 03:45:00|6168|6166.2|6165.4|6163.6|6168.9|6167.1|6165|6163.2|214
1701402600000|2023-12-01 03:50:00|6165.3|6163.5|6161.7|6159.9|6165.3|6163.5|6161.7|6159.9|196
1701402900000|2023-12-01 03:55:00|6161.5|6159.7|6162.6|6160.8|6163.6|6161.4|6161.2|6159.4|150
1701403200000|2023-12-01 04:00:00|6162.5|6160.7|6163.4|6161.6|6164|6162.2|6161.3|6159.3|140
1701403500000|2023-12-01 04:05:00|6163.5|6161.7|6162.4|6160.6|6164|6162.2|6161.8|6160|101
1701403800000|2023-12-01 04:10:00|6162.5|6160.7|6163.6|6161.8|6164.1|6162.3|6162.4|6160.6|131
1701404100000|2023-12-01 04:15:00|6163.5|6161.7|6164.2|6162.4|6164.3|6162.5|6163.2|6161.4|125
1701404400000|2023-12-01 04:20:00|6164.1|6162.3|6165.9|6164.1|6165.9|6164.1|6164.1|6162.3|104
1701404700000|2023-12-01 04:25:00|6165.8|6164|6164.7|6162.9|6166.3|6164.5|6164.5|6162.7|96
1701405000000|2023-12-01 04:30:00|6164.8|6163|6166.2|6163.2|6166.3|6164.5|6164.3|6162.5|91
1701405300000|2023-12-01 04:35:00|6166.1|6163.1|6165.7|6163.9|6166.3|6164|6164|6162.2|82
1701405600000|2023-12-01 04:40:00|6165.6|6163.8|6168.9|6165.9|6169.1|6166.1|6165.6|6163.8|115
1701405900000|2023-12-01 04:45:00|6169|6166|6166|6164.2|6169|6166.1|6165.4|6163.1|127
1701406200000|2023-12-01 04:50:00|6166.1|6164.3|6165|6163.2|6166.4|6164.5|6164.8|6163|106
1701406500000|2023-12-01 04:55:00|6165.1|6163.3|6165|6163.2|6165.8|6164|6164.5|6162.7|121
1701406800000|2023-12-01 05:00:00|6165.1|6163.3|6166|6164.2|6167.7|6165.3|6165.1|6162.7|177
1701407100000|2023-12-01 05:05:00|6166.1|6164.3|6163.4|6161.6|6166.3|6164.3|6161.9|6159.2|216
1701407400000|2023-12-01 05:10:00|6163.5|6161.7|6161.2|6159.4|6164.5|6162.7|6160.9|6159.1|146
1701407700000|2023-12-01 05:15:00|6161.1|6159.3|6162.4|6160.6|6163.1|6161|6160.4|6158.6|163
1701408000000|2023-12-01 05:20:00|6162.3|6160.5|6163.3|6161.5|6163.3|6161.5|6161.5|6159.4|137
1701408300000|2023-12-01 05:25:00|6163.4|6161.6|6162.9|6161.1|6164.1|6162.3|6162.8|6161|111
1701408600000|2023-12-01 05:30:00|6162.8|6161|6165.4|6163.6|6166|6163.7|6160.5|6158.7|205
1701408900000|2023-12-01 05:35:00|6165.5|6163.7|6165.2|6163.4|6166.5|6164.5|6164.7|6162.4|190
1701409200000|2023-12-01 05:40:00|6165.3|6163.5|6163.6|6161.8|6165.5|6163.7|6163.3|6161.5|139
1701409500000|2023-12-01 05:45:00|6163.5|6161.7|6164.7|6162.9|6165.9|6164.1|6163.5|6161.7|148
1701409800000|2023-12-01 05:50:00|6164.8|6163|6166.3|6164.5|6168.6|6166.8|6164.8|6163|162
1701410100000|2023-12-01 05:55:00|6166.2|6164.4|6166.4|6164.6|6167.4|6165.6|6165.6|6163.5|169
1701410400000|2023-12-01 06:00:00|6166.5|6164.7|6164.4|6162.6|6167.8|6166|6164.3|6162.5|206
1701410700000|2023-12-01 06:05:00|6164.5|6162.7|6164|6162.2|6165.6|6163.8|6163.5|6161.7|163
1701411000000|2023-12-01 06:10:00|6163.9|6162.1|6164|6162.2|6164.6|6162.8|6163.5|6161.7|146
1701411300000|2023-12-01 06:15:00|6164.1|6162.3|6164.1|6162.3|6164.6|6162.8|6163|6161.2|132
1701411600000|2023-12-01 06:20:00|6164|6162.2|6163.5|6161.7|6164.2|6162.4|6162.8|6161|113
1701411900000|2023-12-01 06:25:00|6163.4|6161.6|6161.3|6159.5|6164.3|6162.5|6161.3|6159.5|139
1701412200000|2023-12-01 06:30:00|6161.2|6159.4|6161.4|6159.6|6162.1|6160.3|6159.8|6158|158
1701412500000|2023-12-01 06:35:00|6161.3|6159.5|6160.1|6158.3|6161.9|6160.1|6159.9|6158.1|105
1701412800000|2023-12-01 06:40:00|6160.2|6158.4|6155.9|6154.1|6160.3|6158.5|6155.9|6154.1|173
1701413100000|2023-12-01 06:45:00|6156|6154.2|6156|6154.2|6156.6|6154.8|6155.4|6153.6|118
1701413400000|2023-12-01 06:50:00|6156.1|6154.3|6156.3|6154.5|6156.8|6155|6155.8|6154|103
1701413700000|2023-12-01 06:55:00|6156.4|6154.6|6155.6|6153.8|6157.8|6156|6155.4|6153.6|124
1701414000000|2023-12-01 07:00:00|6155.3|6153.5|6158.1|6156.3|6159.1|6157.3|6153.8|6152|184
1701414300000|2023-12-01 07:05:00|6158|6156.2|6156.3|6154.5|6158.1|6156.3|6156|6154.2|155
1701414600000|2023-12-01 07:10:00|6156.2|6154.4|6155.4|6153.6|6156.9|6155.1|6155|6153.2|166
1701414900000|2023-12-01 07:15:00|6155.3|6153.5|6157.3|6155.5|6157.7|6155.9|6154.9|6153.1|185
1701415200000|2023-12-01 07:20:00|6157.2|6155.4|6157.7|6155.9|6158.9|6157.1|6157.2|6155.4|119
1701415500000|2023-12-01 07:25:00|6157.8|6156|6152.6|6150.8|6157.9|6156.1|6152.1|6150.3|126
1701415800000|2023-12-01 07:30:00|6152.7|6150.9|6154.1|6152.3|6154.7|6152.9|6152.2|6150.4|162
1701416100000|2023-12-01 07:35:00|6154|6152.2|6154.6|6152.8|6156.8|6155|6154|6152.2|182
1701416400000|2023-12-01 07:40:00|6154.5|6152.7|6157.5|6155.7|6158.1|6156.3|6154.4|6152.6|150
1701416700000|2023-12-01 07:45:00|6157.4|6155.6|6158.7|6156.9|6159.2|6157.4|6156.6|6154.8|181
1701417000000|2023-12-01 07:50:00|6158.6|6156.8|6153.3|6151.5|6159.1|6157.3|6153|6151.2|216
1701417300000|2023-12-01 07:55:00|6153.5|6151.7|6154.9|6153.1|6156.4|6154.6|6152.3|6150.5|222
1701417600000|2023-12-01 08:00:00|6155|6153.2|6158.8|6157|6160.2|6158.4|6154.8|6153|350
1701417900000|2023-12-01 08:05:00|6158.6|6156.8|6163.2|6161.4|6164|6162.2|6158.2|6156.4|314
1701418200000|2023-12-01 08:10:00|6163.1|6161.3|6164|6162.2|6164.8|6163|6161.7|6159.9|296
1701418500000|2023-12-01 08:15:00|6163.8|6162|6165.2|6163.4|6166.4|6164.6|6161.8|6160|257
1701418800000|2023-12-01 08:20:00|6165.1|6163.3|6166.2|6164.4|6166.9|6164.8|6164.7|6162.8|270
1701419100000|2023-12-01 08:25:00|6166.3|6164.5|6164.9|6163.1|6166.9|6165.1|6163.4|6161.6|238
1701419400000|2023-12-01 08:30:00|6164.7|6162.9|6166.1|6164.3|6166.4|6164.6|6164.2|6162.4|207
1701419700000|2023-12-01 08:35:00|6166|6164.2|6171.4|6169.6|6171.7|6169.9|6165.9|6164.1|263
1701420000000|2023-12-01 08:40:00|6171.5|6169.7|6170.2|6168.4|6171.9|6170.1|6168.3|6166.5|251
1701420300000|2023-12-01 08:45:00|6170.1|6168.3|6171.8|6170|6172.9|6171.1|6169.8|6168|194
1701420600000|2023-12-01 08:50:00|6171.9|6170.1|6173.3|6171.5|6173.4|6171.6|6171.3|6169.5|244
1701420900000|2023-12-01 08:55:00|6173.1|6171.3|6172.9|6171.1|6174.3|6172.5|6171.7|6169.9|229
1701421200000|2023-12-01 09:00:00|6172.8|6171|6173.9|6172.1|6174.7|6172.9|6172|6170.2|299
1701421500000|2023-12-01 09:05:00|6174.2|6172.4|6173.9|6172.1|6175.1|6173.3|6171.3|6169.5|230
1701421800000|2023-12-01 09:10:00|6173.8|6172|6173.9|6172.1|6174.9|6173.1|6172.7|6170.9|196
1701422100000|2023-12-01 09:15:00|6174|6172.2|6175|6173.2|6176.4|6174.6|6173.1|6171.3|199
1701422400000|2023-12-01 09:20:00|6175.1|6173.3|6177.3|6175.5|6178|6176.2|6175.1|6173.3|213
1701422700000|2023-12-01 09:25:00|6177.2|6175.4|6179.9|6178.1|6180.2|6178.4|6176.9|6175.1|168
1701423000000|2023-12-01 09:30:00|6180.1|6178.3|6184.5|6182.7|6185.5|6183.7|6180.1|6178.3|219
1701423300000|2023-12-01 09:35:00|6184.6|6182.8|6185.9|6184.1|6186.7|6184.9|6182.8|6181|250
1701423600000|2023-12-01 09:40:00|6185.7|6183.9|6184|6182.2|6186.5|6184.7|6182.5|6180.7|218
1701423900000|2023-12-01 09:45:00|6183.9|6182.1|6182.8|6181|6184.4|6182.6|6182|6180.2|203
1701424200000|2023-12-01 09:50:00|6182.9|6181.1|6181|6179.2|6183.1|6181.3|6180.8|6179|187
1701424500000|2023-12-01 09:55:00|6180.9|6179.1|6182.4|6180.6|6182.6|6180.8|6180.8|6178.5|174
1701424800000|2023-12-01 10:00:00|6182.5|6180.7|6182.8|6181|6183|6181.2|6180.9|6179.1|215
1701425100000|2023-12-01 10:05:00|6182.7|6180.9|6180.2|6178.4|6183.1|6181.3|6179.4|6177.6|135
1701425400000|2023-12-01 10:10:00|6180.4|6178.6|6178.6|6176.8|6181.2|6179.4|6177.9|6176.1|144
1701425700000|2023-12-01 10:15:00|6178.4|6176.6|6178.6|6176.8|6179.4|6177.6|6177.8|6176|132
1701426000000|2023-12-01 10:20:00|6178.7|6176.9|6180|6178.2|6180|6178.2|6177.5|6175.7|93
1701426300000|2023-12-01 10:25:00|6179.9|6178.1|6178.2|6176.4|6180.4|6178.6|6178.2|6175.8|153
1701426600000|2023-12-01 10:30:00|6178.3|6176.5|6174.4|6172.6|6178.4|6176.6|6174.4|6172.6|152
1701426900000|2023-12-01 10:35:00|6174.3|6172.5|6172.3|6170.5|6174.9|6173.1|6171.8|6170|174
1701427200000|2023-12-01 10:40:00|6172.4|6170.6|6172.3|6170.5|6173.4|6171.6|6170.3|6168.5|159
1701427500000|2023-12-01 10:45:00|6172.4|6170.6|6172.4|6170.6|6173.5|6171.7|6170.9|6169.1|151
1701427800000|2023-12-01 10:50:00|6172.5|6170.7|6172.4|6170.6|6174.2|6172.4|6172.3|6170.5|149
1701428100000|2023-12-01 10:55:00|6172.5|6170.7|6173.6|6171.8|6173.9|6172.1|6171.4|6169.6|139
1701428400000|2023-12-01 11:00:00|6173.7|6171.9|6174.1|6172.3|6174.6|6172.8|6173.1|6171.3|127
1701428700000|2023-12-01 11:05:00|6174|6172.2|6171.8|6170|6174.2|6172.4|6171|6169.2|204
1701429000000|2023-12-01 11:10:00|6171.9|6170.1|6175.1|6173.3|6175.1|6173.3|6170.9|6169.1|147
1701429300000|2023-12-01 11:15:00|6175|6173.2|6175.4|6173.6|6176.1|6174.3|6175|6173|135
1701429600000|2023-12-01 11:20:00|6175.5|6173.7|6175.4|6173.6|6177.1|6175.3|6174.9|6173.1|121
1701429900000|2023-12-01 11:25:00|6175.8|6174|6174.7|6172.9|6176|6174.2|6174|6172.2|144
1701430200000|2023-12-01 11:30:00|6174.6|6172.8|6172.7|6170.9|6175|6173.2|6172|6170.2|172
1701430500000|2023-12-01 11:35:00|6172.8|6171|6169.2|6167.4|6172.8|6171|6168.8|6167|154
1701430800000|2023-12-01 11:40:00|6169.1|6167.3|6168.6|6166.8|6169.9|6168.1|6167.5|6165.7|180
1701431100000|2023-12-01 11:45:00|6168.5|6166.7|6168.5|6166.7|6168.9|6167.1|6167.2|6165.4|180
1701431400000|2023-12-01 11:50:00|6168.6|6166.8|6168.5|6166.7|6170.4|6168.6|6168|6166.2|135
1701431700000|2023-12-01 11:55:00|6168.4|6166.6|6171.1|6169.3|6172|6170.2|6168.1|6166.3|152
1701432000000|2023-12-01 12:00:00|6171.3|6169.5|6173.8|6172|6173.9|6172.1|6171.1|6169.3|130
1701432300000|2023-12-01 12:05:00|6173.9|6172.1|6168.4|6166.6|6174.3|6172.5|6167.8|6166|178
1701432600000|2023-12-01 12:10:00|6168.5|6166.7|6170.2|6168.4|6171.9|6170.1|6168.3|6166.5|151
1701432900000|2023-12-01 12:15:00|6170.6|6168.8|6169.4|6167.6|6170.6|6168.8|6168.6|6166.8|157
1701433200000|2023-12-01 12:20:00|6169.6|6167.8|6172.6|6170.8|6172.6|6170.8|6168.5|6166.7|182
1701433500000|2023-12-01 12:25:00|6172.7|6170.9|6174.5|6172.7|6175.1|6173.3|6171.3|6169.5|173
1701433800000|2023-12-01 12:30:00|6174.4|6172.6|6172.7|6170.9|6175.4|6173.6|6172.2|6170.4|145
1701434100000|2023-12-01 12:35:00|6172.8|6171|6170.7|6168.9|6172.9|6171.1|6170.7|6168.9|171
1701434400000|2023-12-01 12:40:00|6170.8|6169|6168.5|6166.7|6171.5|6169.7|6166.7|6164.9|164
1701434700000|2023-12-01 12:45:00|6168.6|6166.8|6162.5|6160.7|6168.6|6166.8|6162.3|6160.5|237
1701435000000|2023-12-01 12:50:00|6162.4|6160.6|6163.9|6162.1|6164.1|6162.3|6161.4|6159.6|196
1701435300000|2023-12-01 12:55:00|6163.8|6162|6163.5|6161.7|6164.4|6162.6|6162.3|6160.5|185
1701435600000|2023-12-01 13:00:00|6163.4|6161.6|6167|6165.2|6170|6168.2|6163.3|6161.5|289
1701435900000|2023-12-01 13:05:00|6167.1|6165.3|6166.4|6164.6|6167.8|6166|6165.7|6163.9|271
1701436200000|2023-12-01 13:10:00|6166.5|6164.7|6168.4|6166.6|6168.9|6167.1|6165.4|6163.6|279
1701436500000|2023-12-01 13:15:00|6168.5|6166.7|6169.7|6167.9|6169.7|6167.9|6165.9|6164.1|317
1701436800000|2023-12-01 13:20:00|6169.3|6167.5|6172.7|6170.9|6173.8|6172|6169.1|6167.3|328
1701437100000|2023-12-01 13:25:00|6172.8|6171|6169.5|6166.5|6172.8|6171|6168.9|6166.4|238
1701437400000|2023-12-01 13:30:00|6170.1|6167.1|6167.1|6165.3|6171.6|6169.8|6165.3|6163.5|317
1701437700000|2023-12-01 13:35:00|6166.5|6164.7|6167|6165.2|6168.8|6167|6164.8|6163|345
1701438000000|2023-12-01 13:40:00|6167.1|6165.3|6165.9|6164.1|6167.6|6165.8|6162.9|6161.1|370
1701438300000|2023-12-01 13:45:00|6165.6|6163.8|6164.2|6162.4|6167.3|6165.5|6163.2|6161.4|321
1701438600000|2023-12-01 13:50:00|6164.4|6162.6|6163.5|6161.7|6164.8|6163|6161.1|6159.3|353
1701438900000|2023-12-01 13:55:00|6163.8|6162|6160.3|6158.5|6166.7|6164.6|6159.6|6157.8|365
1701439200000|2023-12-01 14:00:00|6160.2|6158.4|6160.3|6158.5|6162|6160.2|6158.9|6157.1|313
1701439500000|2023-12-01 14:05:00|6160.1|6158.3|6159.2|6157.4|6160.8|6159|6158.1|6156.3|253
1701439800000|2023-12-01 14:10:00|6159.3|6157.5|6158.3|6156.5|6160.3|6158.5|6157.4|6155.6|307
1701440100000|2023-12-01 14:15:00|6158.4|6156.6|6156.7|6154.9|6158.6|6156.8|6156|6154.2|231
1701440400000|2023-12-01 14:20:00|6156.8|6155|6159.1|6157.3|6159.7|6157.9|6156.4|6154.6|259
1701440700000|2023-12-01 14:25:00|6159.2|6157.4|6158.2|6156.4|6160.8|6159|6158.1|6156.3|236
1701441000000|2023-12-01 14:30:00|6158.1|6156.3|6161.8|6160|6162.4|6160.6|6156.7|6154.9|366
1701441300000|2023-12-01 14:35:00|6161.7|6159.9|6162.3|6160.5|6166.3|6164.5|6160.8|6159|394
1701441600000|2023-12-01 14:40:00|6162|6160.2|6162.2|6159.2|6166|6164.2|6158.8|6157|415
1701441900000|2023-12-01 14:45:00|6162.1|6159.1|6161.3|6159.5|6163.2|6161.2|6159.3|6157.5|501
1701442200000|2023-12-01 14:50:00|6161.2|6159.4|6158.8|6157|6161.8|6160|6158.2|6156.4|406
1701442500000|2023-12-01 14:55:00|6158.7|6156.9|6157.5|6153.8|6158.8|6157|6156.2|6153.5|295
1701442800000|2023-12-01 15:00:00|6157.9|6154|6170.3|6168.5|6180.7|6178.5|6157.9|6154|804
1701443100000|2023-12-01 15:05:00|6170.4|6168.6|6175.6|6173.8|6178.4|6175.9|6163.8|6161.1|758
1701443400000|2023-12-01 15:10:00|6175.5|6173.7|6170.4|6168.6|6181.3|6179.5|6169.8|6168|628
1701443700000|2023-12-01 15:15:00|6170.6|6168.8|6182|6180.2|6182.4|6180.6|6167.9|6166.1|605
1701444000000|2023-12-01 15:20:00|6182.4|6180.6|6179.3|6177.5|6182.6|6180.8|6177.2|6175.4|631
1701444300000|2023-12-01 15:25:00|6179.6|6177.8|6175.8|6174|6180.6|6178.8|6172.9|6171.1|538
1701444600000|2023-12-01 15:30:00|6175.7|6173.9|6173.5|6171.7|6175.7|6173.9|6170.2|6168.4|560
1701444900000|2023-12-01 15:35:00|6173.3|6171.5|6170.7|6168.9|6175.4|6173.6|6170.2|6168.4|521
1701445200000|2023-12-01 15:40:00|6170.8|6169|6174.1|6172.3|6174.2|6172.4|6167.2|6165.4|416
1701445500000|2023-12-01 15:45:00|6173.9|6172.1|6175|6173.2|6175.4|6173.6|6169.8|6168|473
1701445800000|2023-12-01 15:50:00|6175.1|6173.3|6178.1|6176.3|6180|6178.2|6174.4|6172.6|430
1701446100000|2023-12-01 15:55:00|6178|6176.2|6178.6|6175.6|6179|6176.5|6174|6172|376
1701446400000|2023-12-01 16:00:00|6178.5|6175.5|6183.3|6181.5|6184.9|6183.1|6169.2|6166.2|825
1701446700000|2023-12-01 16:05:00|6183.2|6181.4|6183.8|6182|6185.8|6184|6173.8|6172|728
1701447000000|2023-12-01 16:10:00|6183.9|6182.1|6190.7|6188.9|6191.2|6189.4|6181.2|6179.4|572
1701447300000|2023-12-01 16:15:00|6190.6|6188.8|6192.3|6190.5|6194.1|6192.3|6188.6|6186.8|592
1701447600000|2023-12-01 16:20:00|6192.4|6190.6|6192.2|6190.4|6192.8|6191|6188.2|6186.4|543
1701447900000|2023-12-01 16:25:00|6192.3|6190.5|6197|6195.2|6197.8|6196|6192.3|6190.5|517
1701448200000|2023-12-01 16:30:00|6197.1|6195.3|6198.2|6196.4|6199.5|6197.6|6191.4|6189.6|512
1701448500000|2023-12-01 16:35:00|6198.1|6196.3|6195.2|6193.4|6198.7|6196.9|6192.7|6190.9|500
1701448800000|2023-12-01 16:40:00|6194.8|6193|6196.5|6194.7|6196.5|6194.7|6190.7|6188.9|520
1701449100000|2023-12-01 16:45:00|6196.4|6194.6|6199.1|6197.3|6200.8|6199|6194.3|6192.5|480
1701449400000|2023-12-01 16:50:00|6199|6197.2|6199|6197.2|6201|6198.6|6196.9|6195.1|408
1701449700000|2023-12-01 16:55:00|6199.3|6197.5|6196.2|6194.4|6200|6198.2|6196|6194.2|409
1701450000000|2023-12-01 17:00:00|6195.9|6194.1|6194.4|6192.6|6197.4|6195.6|6192.8|6191|399
1701450300000|2023-12-01 17:05:00|6194.3|6192.5|6195.8|6194|6197.6|6195.8|6192.1|6190.3|374
1701450600000|2023-12-01 17:10:00|6195.7|6193.9|6200.2|6198.4|6200.2|6198.4|6194.6|6192.8|316
1701450900000|2023-12-01 17:15:00|6200.1|6198.3|6196.8|6195|6201|6199.2|6194.7|6192.9|330
1701451200000|2023-12-01 17:20:00|6196.7|6194.9|6196.5|6194.7|6200|6198.2|6195|6193.2|364
1701451500000|2023-12-01 17:25:00|6196.4|6194.6|6196.2|6194.4|6197.9|6196.1|6195.2|6193.4|334
1701451800000|2023-12-01 17:30:00|6196.1|6194.3|6198.7|6196.9|6199.3|6197.5|6195.3|6193.5|306
1701452100000|2023-12-01 17:35:00|6198.6|6196.8|6199.7|6197.9|6200.8|6199|6197.2|6195.4|330
1701452400000|2023-12-01 17:40:00|6199.5|6197.7|6200.7|6198.9|6202.2|6200.4|6198.8|6197|313
1701452700000|2023-12-01 17:45:00|6200.6|6198.8|6201.3|6199.5|6201.9|6200.1|6199.9|6198.1|279
1701453000000|2023-12-01 17:50:00|6201.2|6199.4|6202.7|6200.9|6202.7|6200.9|6200.7|6198.9|225
1701453300000|2023-12-01 17:55:00|6203.2|6201.4|6201.2|6199.4|6203.8|6202|6200.3|6197.9|376
1701453600000|2023-12-01 18:00:00|6201.1|6199.3|6200.7|6198.9|6202.3|6200.5|6198.7|6196.9|262
1701453900000|2023-12-01 18:05:00|6200.6|6198.8|6201.2|6199.4|6202.2|6200.4|6199.5|6197.7|260
1701454200000|2023-12-01 18:10:00|6201.3|6199.5|6202.2|6200.4|6202.5|6200.7|6199.8|6198|242
1701454500000|2023-12-01 18:15:00|6202.1|6200.3|6202.3|6200.5|6203.7|6201.9|6201.4|6199.6|269
1701454800000|2023-12-01 18:20:00|6202.4|6200.6|6200|6198.2|6202.7|6200.9|6198.7|6196.9|249
1701455100000|2023-12-01 18:25:00|6200.1|6198.3|6200.8|6199|6201.8|6200|6199.2|6197.4|239
1701455400000|2023-12-01 18:30:00|6200.9|6199.1|6203.8|6202|6203.8|6202|6199.7|6197.9|248
1701455700000|2023-12-01 18:35:00|6204|6202.2|6200.6|6198.8|6205.2|6203.4|6200.1|6198.3|281
1701456000000|2023-12-01 18:40:00|6200.5|6198.7|6202.5|6200.7|6203|6201.2|6198.3|6196.5|245
1701456300000|2023-12-01 18:45:00|6202.4|6200.6|6205.3|6203.5|6205.7|6203.9|6201.7|6199.9|244
1701456600000|2023-12-01 18:50:00|6205.4|6203.6|6201.7|6199.9|6205.8|6204|6201.3|6199.5|229
1701456900000|2023-12-01 18:55:00|6201.8|6200|6201.6|6199.8|6202.8|6201|6201|6199.2|186
1701457200000|2023-12-01 19:00:00|6201.5|6199.7|6201.8|6200|6203.2|6201.4|6200.8|6199|191
1701457500000|2023-12-01 19:05:00|6201.7|6199.9|6201.2|6199.4|6202.8|6201|6200.2|6198.4|224
1701457800000|2023-12-01 19:10:00|6201.1|6199.3|6201.6|6199.8|6202.2|6200.4|6200.2|6198.4|152
1701458100000|2023-12-01 19:15:00|6201.5|6199.7|6201.2|6199.4|6201.8|6200|6200.3|6198.5|147
1701458400000|2023-12-01 19:20:00|6201.3|6199.5|6204.7|6202.9|6204.7|6202.9|6200.6|6198.8|202
1701458700000|2023-12-01 19:25:00|6204.9|6203.1|6203.7|6201.9|6204.9|6203.1|6203.3|6201.5|179
1701459000000|2023-12-01 19:30:00|6203.8|6202|6200.8|6199|6203.9|6202.1|6200.4|6198.6|198
1701459300000|2023-12-01 19:35:00|6200.7|6198.9|6201.4|6199.6|6201.8|6200|6198.8|6197|109
1701459600000|2023-12-01 19:40:00|6201.3|6199.5|6200.2|6198.4|6201.8|6200|6199|6197.2|143
1701459900000|2023-12-01 19:45:00|6200|6198.2|6199.4|6197.6|6200.1|6198.3|6197.6|6195.8|140
1701460200000|2023-12-01 19:50:00|6199.3|6197.5|6199.8|6198|6200.7|6198.3|6198.5|6196.7|130
1701460500000|2023-12-01 19:55:00|6199.9|6198.1|6202.3|6200.5|6202.7|6200.9|6198.4|6196.2|186
1701460800000|2023-12-01 20:00:00|6202.2|6200.4|6200.7|6198.9|6202.3|6200.5|6200.4|6198.6|127
1701461100000|2023-12-01 20:05:00|6200.6|6198.8|6201.5|6199.7|6203.1|6201.3|6200.6|6198.8|173
1701461400000|2023-12-01 20:10:00|6201.6|6199.8|6202.8|6201|6203.3|6201.5|6201.3|6199.5|175
1701461700000|2023-12-01 20:15:00|6202.7|6200.9|6205.5|6203.7|6205.7|6203.9|6202.1|6200.3|156
1701462000000|2023-12-01 20:20:00|6206.2|6204.4|6204.7|6202.9|6206.2|6204.4|6203.7|6201.9|152
1701462300000|2023-12-01 20:25:00|6204.8|6203|6205.2|6203.4|6206|6204.2|6204.4|6202.6|124
1701462600000|2023-12-01 20:30:00|6205.1|6203.3|6206.2|6204.4|6206.4|6204.6|6204.8|6203|159
1701462900000|2023-12-01 20:35:00|6206.1|6204.3|6204.9|6203.1|6206.2|6204.4|6204.6|6202.8|114
1701463200000|2023-12-01 20:40:00|6204.8|6203|6204.1|6202.3|6204.9|6203.1|6203.5|6201.7|144
1701463500000|2023-12-01 20:45:00|6204|6202.2|6203.7|6201.9|6204.4|6202.2|6202.3|6200.4|161
1701463800000|2023-12-01 20:50:00|6203.6|6201.8|6202.7|6200.9|6204.9|6202.5|6202.3|6200.5|191
1701464100000|2023-12-01 20:55:00|6202.6|6200.8|6204.4|6202.6|6205.2|6203.4|6202.6|6200.8|168
1701464400000|2023-12-01 21:00:00|6204.8|6203|6206.7|6204.9|6206.9|6205.1|6204.7|6202.3|159
1701464700000|2023-12-01 21:05:00|6206.6|6204.8|6206.7|6204.9|6207.2|6205|6205.8|6203.6|109
1701465000000|2023-12-01 21:10:00|6206.8|6205|6206.8|6205|6207.2|6205|6206.3|6203.7|100
1701465300000|2023-12-01 21:15:00|6206.7|6204.9|6206.6|6204.8|6207.3|6204.9|6206.1|6204|80
1701465600000|2023-12-01 21:20:00|6206.5|6204.7|6206.4|6204.6|6207.1|6205|6206.3|6204|38
1701465900000|2023-12-01 21:25:00|6206.5|6204.7|6208.3|6205.3|6208.7|6206.4|6206.4|6204|86
1701466200000|2023-12-01 21:30:00|6208.6|6205.6|6208.9|6205.9|6209.8|6207.3|6207.8|6205.3|116
1701466500000|2023-12-01 21:35:00|6208.3|6206.5|6208.5|6205.5|6208.6|6206.5|6207.9|6205.3|90
1701466800000|2023-12-01 21:40:00|6207.9|6206.1|6209.1|6206.1|6209.4|6207.3|6207.7|6205.4|108
1701467100000|2023-12-01 21:45:00|6208.9|6205.9|6209.2|6206.2|6209.2|6206.2|6207.4|6204.4|75
1701467400000|2023-12-01 21:50:00|6209.1|6206.1|6211|6207.7|6211|6207.7|6208.3|6205.3|204
1701467700000|2023-12-01 21:55:00|6211.8|6207|6212.3|6207.5|6212.7|6207.7|6211.7|6206.6|204
1701637200000|2023-12-03 21:00:00|6200|6190.4|6201.5|6191.5|6201.5|6193.8|6197.6|6190.4|21
1701637500000|2023-12-03 21:05:00|6200.9|6191.7|6201.4|6192|6201.4|6192|6200.4|6191.3|7
1701637800000|2023-12-03 21:10:00|6201.2|6192.1|6201.3|6191.3|6203.5|6193.5|6200.4|6191.3|7
1701638100000|2023-12-03 21:15:00|6201.4|6191.4|6200.6|6190.6|6203.3|6193.3|6198.9|6188.9|16
1701638400000|2023-12-03 21:20:00|6200.4|6190.4|6203|6193.2|6204.4|6194.4|6200|6190|10
1701638700000|2023-12-03 21:25:00|6202.9|6192.9|6203.2|6193.2|6207|6197|6200|6192.7|8
1701639000000|2023-12-03 21:30:00|6199.9|6192.9|6202.2|6193.1|6204|6194|6199.8|6192.9|9
1701639300000|2023-12-03 21:35:00|6202.1|6193.2|6201.9|6194|6203.4|6195.9|6201.4|6193.1|22
1701639600000|2023-12-03 21:40:00|6201.7|6194.3|6199.3|6193.7|6201.9|6195.4|6198.7|6193.2|28
1701639900000|2023-12-03 21:45:00|6199.8|6193.4|6197.2|6191.6|6200.3|6193.7|6196.7|6187.2|36
1701640200000|2023-12-03 21:50:00|6197.5|6191.9|6199.1|6192.2|6199.3|6192.3|6197.5|6191.7|14
1701640500000|2023-12-03 21:55:00|6199|6190.8|6197|6189.1|6199.2|6190.9|6196.4|6188.1|34
1701640800000|2023-12-03 22:00:00|6197.3|6188.7|6199.1|6191.6|6200.7|6191.7|6195.9|6188.7|60
1701641100000|2023-12-03 22:05:00|6198.3|6191.5|6203.6|6194.1|6203.6|6194.3|6198.2|6191.3|81
1701641400000|2023-12-03 22:10:00|6203.7|6194.2|6207.7|6199.3|6210.5|6202.7|6203.6|6194.2|106
1701641700000|2023-12-03 22:15:00|6207.5|6199.1|6206.7|6200.9|6208|6201.3|6206.4|6199|7
1701642000000|2023-12-03 22:20:00|6206.5|6200.7|6205.6|6199.8|6206.5|6200.7|6205|6199.2|12
1701642300000|2023-12-03 22:25:00|6205.7|6199.9|6203.2|6197.4|6206.6|6200.8|6203|6197.2|32
1701642600000|2023-12-03 22:30:00|6202.9|6197.1|6205.7|6199.9|6206.7|6200.9|6202.9|6197.1|57
1701642900000|2023-12-03 22:35:00|6205.6|6199.8|6205.8|6200|6206.5|6200.7|6203.8|6198|208
1701643200000|2023-12-03 22:40:00|6205.7|6199.9|6207.8|6202|6208.1|6202.3|6204.5|6198.7|164
1701643500000|2023-12-03 22:45:00|6207.7|6201.9|6209.2|6203.4|6209.4|6203.6|6207.2|6201.6|83
1701643800000|2023-12-03 22:50:00|6209.3|6203.5|6209|6203.2|6209.5|6203.7|6208.9|6203.1|79
1701644100000|2023-12-03 22:55:00|6209.1|6203.3|6206.6|6200.8|6209.1|6203.3|6206.1|6200.3|94
1701644400000|2023-12-03 23:00:00|6206.7|6200.9|6208.8|6204|6211.2|6206.4|6206.2|6200.4|311
1701644700000|2023-12-03 23:05:00|6207.9|6204.9|6209.1|6206.1|6209.3|6206.3|6205.5|6202.5|130
1701645000000|2023-12-03 23:10:00|6209.2|6206.2|6210.8|6207.8|6211.2|6208.2|6207.8|6204.8|175
1701645300000|2023-12-03 23:15:00|6210.7|6207.7|6214.1|6211.1|6215.6|6212.6|6209.5|6206.5|325
1701645600000|2023-12-03 23:20:00|6214|6211|6214.5|6211.5|6215.9|6212.9|6213.4|6210.4|295
1701645900000|2023-12-03 23:25:00|6214.8|6211.8|6217|6214|6220.6|6217.6|6214.4|6211.4|297
1701646200000|2023-12-03 23:30:00|6216.9|6213.9|6219.4|6216.4|6220.2|6217.2|6216.1|6213.1|280
1701646500000|2023-12-03 23:35:00|6219.1|6216.1|6217.9|6214.9|6219.5|6216.5|6217.7|6214.8|108
1701646800000|2023-12-03 23:40:00|6218|6215|6216.3|6213.3|6218.9|6215.9|6215|6212|210
1701647100000|2023-12-03 23:45:00|6216.2|6213.2|6219|6216|6220.1|6217.1|6216.2|6213.2|159
1701647400000|2023-12-03 23:50:00|6218.8|6215.8|6218.5|6215.5|6220.4|6217.4|6217.6|6214.6|249
1701647700000|2023-12-03 23:55:00|6218.6|6215.6|6217|6214|6219.9|6216.9|6215.5|6212.5|183
1701648000000|2023-12-04 00:00:00|6216.9|6213.9|6212.5|6210.7|6218.2|6215.2|6211.7|6209.9|302
1701648300000|2023-12-04 00:05:00|6212.6|6210.8|6213.3|6211.5|6214.6|6212.8|6211.5|6209.7|329
1701648600000|2023-12-04 00:10:00|6214|6212.2|6216.9|6215.1|6217.7|6215.9|6214|6212.2|245
1701648900000|2023-12-04 00:15:00|6217|6215.2|6216.6|6214.8|6217.9|6216.1|6215.6|6213.8|198
1701649200000|2023-12-04 00:20:00|6216.5|6214.7|6221|6219.2|6221.9|6219.9|6216.5|6214.7|201
1701649500000|2023-12-04 00:25:00|6220.9|6219.1|6221.9|6218.9|6222.2|6219.8|6219.6|6217.8|237
1701649800000|2023-12-04 00:30:00|6222.1|6219.1|6220.8|6219|6224.1|6221.6|6220.7|6218.9|255
1701650100000|2023-12-04 00:35:00|6220.7|6218.9|6218.3|6216.5|6221.6|6219.8|6217.9|6216.1|232
1701650400000|2023-12-04 00:40:00|6218.4|6216.6|6220.2|6218.4|6220.7|6218.9|6218.3|6216.5|262
1701650700000|2023-12-04 00:45:00|6220.3|6218.5|6217.3|6215.5|6220.3|6218.5|6215.5|6213.7|231
1701651000000|2023-12-04 00:50:00|6217.4|6215.6|6217.6|6215.8|6219.4|6217.6|6216.8|6214.6|287
1701651300000|2023-12-04 00:55:00|6218|6216.2|6213.8|6212|6218.3|6216.5|6213.2|6211.4|255
1701651600000|2023-12-04 01:00:00|6213.9|6212.1|6209.7|6207.9|6215.7|6213.3|6208.4|6206.4|378
1701651900000|2023-12-04 01:05:00|6209.6|6207.8|6209.8|6208|6211.5|6209.7|6207.3|6205.5|305
1701652200000|2023-12-04 01:10:00|6209.9|6208.1|6209.8|6208|6211.9|6210.1|6209.6|6207.8|273
1701652500000|2023-12-04 01:15:00|6210|6207|6208.4|6206.6|6215|6213.2|6208.2|6206.4|363
1701652800000|2023-12-04 01:20:00|6208.3|6206.5|6211|6209.2|6211.2|6209.2|6206.5|6204.5|204
1701653100000|2023-12-04 01:25:00|6211.1|6209.3|6210.1|6208.3|6211.6|6209.8|6209.1|6207.3|182
1701653400000|2023-12-04 01:30:00|6209.8|6208|6202|6200.2|6209.8|6208|6201.9|6200.1|344
1701653700000|2023-12-04 01:35:00|6201.9|6200.1|6200.8|6199|6204.8|6202.3|6200|6197|367
1701654000000|2023-12-04 01:40:00|6200.9|6199.1|6199.3|6197.5|6202.1|6200.3|6197.3|6195.5|295
1701654300000|2023-12-04 01:45:00|6199.5|6197.7|6202.4|6199.4|6202.6|6199.6|6199.3|6197.1|267
1701654600000|2023-12-04 01:50:00|6202.5|6199.5|6204.5|6201.5|6204.9|6201.9|6201.3|6199|241
1701654900000|2023-12-04 01:55:00|6204.4|6201.4|6203|6200|6204.6|6202.8|6201.8|6198.8|198
1701655200000|2023-12-04 02:00:00|6202.9|6199.9|6202.3|6199.3|6203.9|6201.4|6201.2|6198.8|187
1701655500000|2023-12-04 02:05:00|6202.5|6199.5|6202.4|6200.6|6204.1|6201.6|6201.7|6199.1|188
1701655800000|2023-12-04 02:10:00|6202.5|6200.7|6204.8|6201.8|6205.3|6203|6202.4|6200.6|201
1701656100000|2023-12-04 02:15:00|6204.9|6201.9|6204.9|6203.1|6205.4|6203.1|6203.6|6201|191
1701656400000|2023-12-04 02:20:00|6205.4|6203.6|6204.9|6201.9|6206|6203.7|6203.4|6201.1|190
1701656700000|2023-12-04 02:25:00|6204.2|6202.4|6210.3|6208.5|6210.7|6208.9|6203.9|6202.1|187
1701657000000|2023-12-04 02:30:00|6210.2|6208.4|6210.9|6209.1|6211.8|6210|6209.1|6207.3|191
1701657300000|2023-12-04 02:35:00|6210.8|6209|6210.2|6207.2|6211.9|6210.1|6208.8|6206.3|149
1701657600000|2023-12-04 02:40:00|6209.3|6207.5|6208.7|6206.9|6210.4|6207.5|6208.5|6205.9|172
1701657900000|2023-12-04 02:45:00|6208.6|6206.8|6204.5|6202.7|6209.3|6207.3|6204.4|6202.6|216
1701658200000|2023-12-04 02:50:00|6204.7|6202.9|6206.6|6204.8|6207.3|6205.5|6204.7|6202.9|153
1701658500000|2023-12-04 02:55:00|6206.2|6204.4|6205.9|6204.1|6208.2|6206.4|6205.9|6204.1|205
1701658800000|2023-12-04 03:00:00|6205.8|6204|6211.4|6208.4|6211.4|6209.2|6205|6203.2|197
1701659100000|2023-12-04 03:05:00|6211.5|6208.5|6209.8|6208|6211.6|6209.2|6208.9|6206.6|206
1701659400000|2023-12-04 03:10:00|6209.9|6208.1|6206.1|6204.3|6209.9|6208.1|6204.4|6202.4|215
1701659700000|2023-12-04 03:15:00|6206.2|6204.4|6206.7|6204.9|6207.2|6205.4|6204.9|6203.1|148
1701660000000|2023-12-04 03:20:00|6206.6|6204.8|6204.7|6202.9|6206.7|6204.9|6204.5|6202.7|107
1701660300000|2023-12-04 03:25:00|6204.8|6203|6205.2|6203.4|6206.2|6204.4|6202.8|6201|173
1701660600000|2023-12-04 03:30:00|6205.1|6203.3|6205.4|6203.6|6206.2|6204.4|6204.5|6202.7|151
1701660900000|2023-12-04 03:35:00|6205.3|6203.5|6204.7|6202.9|6205.9|6203.9|6202.5|6200.7|195
1701661200000|2023-12-04 03:40:00|6204.9|6203.1|6204.6|6202.8|6204.9|6203.1|6203.3|6201.5|177
1701661500000|2023-12-04 03:45:00|6204.7|6202.9|6203.6|6201.8|6205.6|6203.8|6202.8|6201|133
1701661800000|2023-12-04 03:50:00|6203.9|6202.1|6203.5|6201.7|6204.9|6203.1|6202.8|6201|129
1701662100000|2023-12-04 03:55:00|6203.4|6201.6|6196.3|6194.5|6203.5|6201.7|6196.1|6194.3|207
1701662400000|2023-12-04 04:00:00|6196.2|6194.4|6194.7|6192.9|6198.2|6196.2|6194.2|6192.4|160
1701662700000|2023-12-04 04:05:00|6194.8|6193|6195.2|6193.4|6195.8|6194|6194|6192.2|140
1701663000000|2023-12-04 04:10:00|6195|6193.2|6194.3|6192.5|6196.3|6194.5|6193.8|6192|133
1701663300000|2023-12-04 04:15:00|6194.2|6192.4|6195.1|6193.3|6195.2|6193.4|6194|6192.2|67
1701663600000|2023-12-04 04:20:00|6195.2|6193.4|6195.6|6193.8|6196.4|6194.6|6194.8|6193|172
1701663900000|2023-12-04 04:25:00|6195.7|6193.9|6196.3|6194.5|6197.3|6195|6195.6|6193.8|162
1701664200000|2023-12-04 04:30:00|6196.4|6194.6|6197|6195.2|6197|6195.2|6195.5|6193.7|183
1701664500000|2023-12-04 04:35:00|6196.9|6195.1|6196.2|6194.4|6198.1|6195.6|6195.8|6194|85
1701664800000|2023-12-04 04:40:00|6196.3|6194.5|6197.4|6195.6|6198.5|6196.7|6195.9|6194.1|102
1701665100000|2023-12-04 04:45:00|6197.5|6195.7|6196.8|6195|6197.5|6195.7|6196.4|6194.6|82
1701665400000|2023-12-04 04:50:00|6196.9|6195.1|6196.2|6194.4|6197.5|6195.7|6195.4|6193.6|101
1701665700000|2023-12-04 04:55:00|6196.3|6194.5|6197|6195.2|6197.4|6195.6|6194.1|6192.3|119
1701666000000|2023-12-04 05:00:00|6197.1|6195.3|6194.6|6192.8|6197.5|6195.7|6194.4|6192.6|124
1701666300000|2023-12-04 05:05:00|6194.7|6192.9|6194.1|6192.3|6195.8|6194|6193.6|6191.8|137
1701666600000|2023-12-04 05:10:00|6194.2|6192.4|6197|6195.2|6197.4|6195.6|6194.2|6192.4|121
1701666900000|2023-12-04 05:15:00|6197.1|6195.3|6196.4|6194.6|6197.6|6195.8|6195.7|6193.9|133
1701667200000|2023-12-04 05:20:00|6196.8|6195|6197.4|6195.6|6197.8|6196|6196.5|6194.7|124
1701667500000|2023-12-04 05:25:00|6197.3|6195.5|6198|6196.2|6199|6197.2|6196.8|6195|119
1701667800000|2023-12-04 05:30:00|6197.9|6196.1|6197|6195.2|6198|6196.2|6195.2|6193.4|145
1701668100000|2023-12-04 05:35:00|6196.9|6195.1|6199.5|6197.7|6200.2|6197.9|6196.1|6193.7|187
1701668400000|2023-12-04 05:40:00|6199.6|6197.8|6198.8|6195.8|6201|6198.8|6197.8|6195.2|175
1701668700000|2023-12-04 05:45:00|6198.7|6195.7|6198.1|6196.3|6199.2|6196.9|6197.4|6195|120
1701669000000|2023-12-04 05:50:00|6197.9|6196.1|6197.1|6195.3|6198.2|6196.1|6196.9|6195.1|101
1701669300000|2023-12-04 05:55:00|6197.2|6195.4|6195.3|6193.5|6197.7|6195.9|6195.3|6193.5|143
1701669600000|2023-12-04 06:00:00|6195.4|6193.6|6197.7|6195.9|6197.7|6195.9|6195.1|6193.3|163
1701669900000|2023-12-04 06:05:00|6197.6|6195.8|6198.5|6196.7|6199.7|6197.9|6196.2|6194.4|195
1701670200000|2023-12-04 06:10:00|6198.6|6196.8|6197.7|6195.9|6200.1|6198.3|6197.2|6195.4|194
1701670500000|2023-12-04 06:15:00|6197.9|6196.1|6194.9|6193.1|6199.6|6197.8|6194.8|6192.7|177
1701670800000|2023-12-04 06:20:00|6195|6193.2|6194.7|6192.9|6195.8|6194|6194.6|6192.7|124
1701671100000|2023-12-04 06:25:00|6194.6|6192.8|6192.5|6190.7|6195|6193.2|6191|6189.2|155
1701671400000|2023-12-04 06:30:00|6192.4|6190.6|6190.8|6189|6193.8|6192|6190.1|6188.1|192
1701671700000|2023-12-04 06:35:00|6190.7|6188.9|6190.6|6188.8|6191.8|6189.3|6188.7|6186.9|149
1701672000000|2023-12-04 06:40:00|6190.8|6189|6189.3|6187.5|6193.2|6191.2|6188.2|6185.9|216
1701672300000|2023-12-04 06:45:00|6189.2|6187.4|6185.9|6184.1|6189.2|6187.4|6185.9|6184.1|213
1701672600000|2023-12-04 06:50:00|6185.4|6183.6|6184.2|6181.2|6185.5|6183.7|6183.3|6180.6|244
1701672900000|2023-12-04 06:55:00|6184.1|6181.1|6184.3|6181.3|6184.8|6182.6|6182.2|6180.1|167
1701673200000|2023-12-04 07:00:00|6184.5|6181.5|6185.2|6183.4|6187.1|6185.3|6184.5|6181.5|254
1701673500000|2023-12-04 07:05:00|6185.8|6182.8|6186.3|6184.5|6186.3|6184.5|6183.2|6181|257
1701673800000|2023-12-04 07:10:00|6186.2|6184.4|6185|6183.2|6186.2|6184.4|6183.5|6181.7|174
1701674100000|2023-12-04 07:15:00|6185.1|6183.3|6185|6182|6185.8|6184|6182.1|6179.7|232
1701674400000|2023-12-04 07:20:00|6185.1|6182.1|6185.4|6183.6|6186.8|6185|6184.2|6182.1|201
1701674700000|2023-12-04 07:25:00|6185.2|6183.4|6182.3|6180.5|6185.7|6183.9|6182.3|6180.5|174
1701675000000|2023-12-04 07:30:00|6182.1|6180.3|6181.9|6180.1|6183.5|6181.7|6179.5|6177.7|264
1701675300000|2023-12-04 07:35:00|6181.8|6180|6182.6|6180.8|6183|6181.2|6181|6179.2|199
1701675600000|2023-12-04 07:40:00|6182.3|6180.5|6177.9|6176.1|6182.6|6180.8|6177.2|6175.4|313
1701675900000|2023-12-04 07:45:00|6178.4|6176.6|6177.8|6176|6180.4|6178|6177.5|6175.7|252
1701676200000|2023-12-04 07:50:00|6177.9|6176.1|6176.5|6174.7|6179.4|6177.6|6175.8|6173.5|230
1701676500000|2023-12-04 07:55:00|6176.4|6174.6|6176.7|6174.9|6177.2|6175.4|6175.6|6173.8|289
1701676800000|2023-12-04 08:00:00|6176.9|6175.1|6178.9|6175.9|6179.5|6177.7|6175.2|6173.4|353
1701677100000|2023-12-04 08:05:00|6178.5|6176.7|6176.2|6174.4|6180|6178.2|6174.8|6173|331
1701677400000|2023-12-04 08:10:00|6176.1|6174.3|6176.3|6174.5|6178.1|6176.3|6175.6|6173.8|279
1701677700000|2023-12-04 08:15:00|6176.5|6174.7|6177.7|6175.9|6178.6|6176.8|6175.5|6173.7|252
1701678000000|2023-12-04 08:20:00|6177.8|6176|6180.3|6178.5|6180.4|6178.6|6175.3|6173.5|265
1701678300000|2023-12-04 08:25:00|6180.2|6178.4|6181.3|6179.5|6181.9|6180.1|6179.9|6178.1|219
1701678600000|2023-12-04 08:30:00|6181.4|6179.6|6181.5|6179.7|6181.8|6180|6179.3|6177.5|255
1701678900000|2023-12-04 08:35:00|6181.4|6179.6|6177.9|6176.1|6181.8|6180|6177.5|6175.7|207
1701679200000|2023-12-04 08:40:00|6177.8|6176|6181.4|6179.6|6181.4|6179.6|6177.8|6176|229
1701679500000|2023-12-04 08:45:00|6181.5|6179.7|6182.4|6180.6|6182.7|6180.9|6178.4|6176.6|234
1701679800000|2023-12-04 08:50:00|6182.5|6180.7|6182.5|6180.7|6183.5|6181.7|6181|6179.2|167
1701680100000|2023-12-04 08:55:00|6182.4|6180.6|6183.3|6181.5|6183.7|6181.9|6181.3|6179.5|199
1701680400000|2023-12-04 09:00:00|6183.2|6181.4|6185.5|6183.7|6186.6|6184.8|6183.1|6181.3|256
1701680700000|2023-12-04 09:05:00|6185.4|6183.6|6182.9|6181.1|6185.6|6183.8|6182.7|6180.9|243
1701681000000|2023-12-04 09:10:00|6183|6181.2|6184|6182.2|6184|6182.2|6181.9|6180.1|227
1701681300000|2023-12-04 09:15:00|6183.9|6182.1|6187.5|6185.7|6187.5|6185.7|6183.4|6181.6|210
1701681600000|2023-12-04 09:20:00|6187.8|6186|6188|6186.2|6188.7|6186.9|6184.6|6182.8|198
1701681900000|2023-12-04 09:25:00|6187.9|6186.1|6190.8|6189|6190.8|6189|6187.9|6186.1|195
1701682200000|2023-12-04 09:30:00|6190.7|6188.9|6192.6|6190.8|6192.6|6190.8|6188.6|6186.8|219
1701682500000|2023-12-04 09:35:00|6192.5|6190.7|6191.5|6189.7|6192.5|6190.7|6189.8|6188|204
1701682800000|2023-12-04 09:40:00|6191.4|6189.6|6193.5|6191.7|6193.7|6191.9|6188.9|6187.1|207
1701683100000|2023-12-04 09:45:00|6193.6|6191.8|6195.1|6193.3|6195.5|6193.7|6193.6|6191.8|127
1701683400000|2023-12-04 09:50:00|6195|6193.2|6193.6|6191.8|6195.8|6194|6193.4|6191.6|148
1701683700000|2023-12-04 09:55:00|6193.7|6191.9|6191|6189.2|6194.4|6192.6|6190.4|6188.6|167
1701684000000|2023-12-04 10:00:00|6190.9|6189.1|6189.1|6187.3|6191.7|6189.9|6189.1|6187.3|177
1701684300000|2023-12-04 10:05:00|6189.2|6187.4|6187.5|6185.7|6189.3|6187.5|6186.9|6185.1|169
1701684600000|2023-12-04 10:10:00|6187.4|6185.6|6185.1|6183.3|6187.4|6185.6|6184.8|6183|172
1701684900000|2023-12-04 10:15:00|6185|6183.2|6187.1|6185.3|6187.2|6185.4|6183.8|6182|174
1701685200000|2023-12-04 10:20:00|6187.2|6185.4|6185.7|6183.9|6187.6|6185.8|6184.9|6183.1|161
1701685500000|2023-12-04 10:25:00|6185.8|6184|6187.8|6186|6187.8|6186|6185.7|6183.9|188
1701685800000|2023-12-04 10:30:00|6187.9|6186.1|6192.6|6190.8|6193.3|6191.3|6187.9|6186.1|209
1701686100000|2023-12-04 10:35:00|6192.5|6190.7|6195.3|6193.5|6196.5|6194.7|6191.5|6188.9|191
1701686400000|2023-12-04 10:40:00|6195.2|6193.4|6191.3|6188.3|6195.5|6193.7|6191.2|6188.2|208
1701686700000|2023-12-04 10:45:00|6191.4|6188.4|6192.3|6190.5|6193.2|6191.3|6191.4|6188.4|159
1701687000000|2023-12-04 10:50:00|6192.1|6190.3|6194|6192.2|6196.1|6194.3|6192.1|6190.3|162
1701687300000|2023-12-04 10:55:00|6193.9|6192.1|6196.4|6194.6|6196.5|6194.7|6193.4|6191.6|190
1701687600000|2023-12-04 11:00:00|6196.5|6194.7|6196.9|6195.1|6197.3|6195.5|6195.1|6193.3|192
1701687900000|2023-12-04 11:05:00|6197|6195.2|6193.5|6191.7|6197.9|6196.1|6193.3|6191.5|178
1701688200000|2023-12-04 11:10:00|6193.4|6191.6|6193.3|6191.5|6194.9|6193.1|6192.7|6190.9|163
1701688500000|2023-12-04 11:15:00|6193.8|6192|6192.9|6191.1|6195|6193.2|6192.7|6190.9|157
1701688800000|2023-12-04 11:20:00|6192.8|6191|6193.4|6191.6|6194.1|6192.3|6192.3|6190.5|152
1701689100000|2023-12-04 11:25:00|6193.5|6191.7|6199|6197.2|6199.1|6197.3|6191.9|6190.1|188
1701689400000|2023-12-04 11:30:00|6199.1|6197.3|6199.4|6197.6|6201|6199.2|6198.8|6197|198
1701689700000|2023-12-04 11:35:00|6199.3|6197.5|6196.6|6194.8|6199.3|6197.5|6196.3|6194.5|187
1701690000000|2023-12-04 11:40:00|6196.5|6194.7|6198.8|6197|6198.9|6197.1|6195.7|6193.9|190
1701690300000|2023-12-04 11:45:00|6198.7|6196.9|6199.2|6197.4|6200.1|6198.3|6198.1|6196.3|193
1701690600000|2023-12-04 11:50:00|6199.4|6197.6|6195.7|6193.9|6199.6|6197.8|6195.2|6193.4|169
1701690900000|2023-12-04 11:55:00|6195.8|6194|6195.4|6193.6|6197|6195.2|6194.8|6193|155
1701691200000|2023-12-04 12:00:00|6195.2|6193.4|6198.5|6196.7|6198.9|6197.1|6193.9|6192.1|236
1701691500000|2023-12-04 12:05:00|6198.6|6196.8|6195.7|6193.9|6199.2|6197.4|6194.8|6193|214
1701691800000|2023-12-04 12:10:00|6195.8|6194|6193.8|6192|6196.2|6194.4|6192.9|6191.1|160
1701692100000|2023-12-04 12:15:00|6193.9|6192.1|6193.4|6191.6|6193.9|6192.1|6191.4|6189.6|151
1701692400000|2023-12-04 12:20:00|6193.3|6191.5|6196.3|6194.5|6196.4|6194.6|6192.9|6191.1|156
1701692700000|2023-12-04 12:25:00|6196.5|6194.7|6197.2|6195.4|6197.9|6196.1|6195.5|6193.7|134
1701693000000|2023-12-04 12:30:00|6197.1|6195.3|6192.5|6190.7|6197.1|6195.3|6191.1|6189.3|194
1701693300000|2023-12-04 12:35:00|6192.4|6190.6|6194.3|6192.5|6194.9|6193.1|6192.1|6190.3|165
1701693600000|2023-12-04 12:40:00|6194.2|6192.4|6193.4|6191.6|6194.9|6193.1|6192.4|6190.6|174
1701693900000|2023-12-04 12:45:00|6193.5|6191.7|6197|6195.2|6197.6|6195.8|6192.4|6190.6|176
1701694200000|2023-12-04 12:50:00|6196.9|6195.1|6199|6197.2|6199.7|6197.9|6195.8|6194|161
1701694500000|2023-12-04 12:55:00|6198.9|6197.1|6197.1|6195.3|6199.1|6197.3|6197|6195.2|194
1701694800000|2023-12-04 13:00:00|6196.9|6195.1|6191.5|6189.7|6197.2|6195.4|6191.4|6189.6|307
1701695100000|2023-12-04 13:05:00|6191.6|6189.8|6191.8|6190|6194.3|6192.5|6190.9|6189.1|248
1701695400000|2023-12-04 13:10:00|6191.7|6189.9|6189.9|6188.1|6191.7|6189.9|6188.7|6186.9|303
1701695700000|2023-12-04 13:15:00|6190|6188.2|6196.3|6194.5|6196.3|6194.5|6189.7|6187.9|284
1701696000000|2023-12-04 13:20:00|6196.5|6194.7|6195.2|6193.4|6197.4|6195.6|6193.9|6192.1|402
1701696300000|2023-12-04 13:25:00|6194.8|6193|6195.1|6193.3|6197.5|6195.7|6194.1|6192.3|344
1701696600000|2023-12-04 13:30:00|6194.9|6193.1|6194.4|6192.6|6196.5|6194.7|6192.1|6190.3|360
1701696900000|2023-12-04 13:35:00|6194.3|6192.5|6187.8|6186|6195.8|6194|6186.5|6184.7|305
1701697200000|2023-12-04 13:40:00|6187.9|6186.1|6189.2|6187.4|6192|6190.2|6187.9|6186.1|308
1701697500000|2023-12-04 13:45:00|6189.1|6187.3|6187.2|6185.4|6189.6|6187.8|6187.1|6185.3|348
1701697800000|2023-12-04 13:50:00|6187.1|6185.3|6189.4|6187.6|6190.1|6188.3|6184.9|6183.1|376
1701698100000|2023-12-04 13:55:00|6189.3|6187.5|6188.4|6186.6|6191.4|6189.6|6187.2|6185.4|323
1701698400000|2023-12-04 14:00:00|6188.5|6186.7|6184.3|6182.5|6189.1|6187.3|6182.6|6180.8|390
1701698700000|2023-12-04 14:05:00|6184.2|6182.4|6181.8|6180|6185.4|6183.6|6180.3|6178.5|388
1701699000000|2023-12-04 14:10:00|6181.7|6179.9|6175.3|6173.5|6183.2|6181.4|6175|6173.2|403
1701699300000|2023-12-04 14:15:00|6175.5|6173.7|6168.6|6166.8|6175.6|6173.8|6168.4|6166.6|399
1701699600000|2023-12-04 14:20:00|6168.8|6167|6168.4|6166.6|6169.8|6168|6165.9|6164.1|425
1701699900000|2023-12-04 14:25:00|6168.3|6166.5|6164.6|6162.8|6168.8|6167|6164.2|6162.4|338
1701700200000|2023-12-04 14:30:00|6164.7|6162.9|6170.9|6169.1|6170.9|6169.1|6164.3|6162.5|536
1701700500000|2023-12-04 14:35:00|6171.2|6169.4|6173.1|6171.3|6173.5|6171.7|6168.7|6166.9|367
1701700800000|2023-12-04 14:40:00|6173.4|6171.6|6173.4|6171.6|6175.9|6174.1|6172.2|6170.4|376
1701701100000|2023-12-04 14:45:00|6173.5|6171.7|6177.2|6175.4|6178.9|6177.1|6173.3|6171.5|358
1701701400000|2023-12-04 14:50:00|6176.9|6175.1|6174.2|6172.4|6178.1|6176.3|6172.5|6170.7|362
1701701700000|2023-12-04 14:55:00|6174.1|6172.3|6177.4|6174.4|6178.7|6176.1|6173.4|6171.6|326
1701702000000|2023-12-04 15:00:00|6177.3|6174.3|6179.6|6177.8|6181.5|6179.7|6175.8|6173.7|475
1701702300000|2023-12-04 15:05:00|6179.8|6178|6183.3|6181.5|6184.3|6182.5|6178.1|6176.3|450
1701702600000|2023-12-04 15:10:00|6183.4|6181.6|6179.6|6177.8|6183.5|6181.7|6179.2|6177.4|378
1701702900000|2023-12-04 15:15:00|6179.5|6177.7|6174.6|6172.8|6182.2|6179.9|6174.3|6172.5|450
1701703200000|2023-12-04 15:20:00|6174.3|6172.5|6168.8|6165.8|6177|6175.2|6167.8|6165.5|487
1701703500000|2023-12-04 15:25:00|6168.1|6166.3|6165.7|6163.9|6168.7|6166.9|6162.4|6160.5|565
1701703800000|2023-12-04 15:30:00|6165.6|6163.8|6161.4|6159.6|6167.5|6165.7|6160.3|6158.5|471
1701704100000|2023-12-04 15:35:00|6161.5|6159.7|6161.2|6159.4|6163.7|6161.9|6159.2|6157.4|517
1701704400000|2023-12-04 15:40:00|6161.3|6159.5|6162.7|6160.9|6163.4|6161.6|6158.9|6157.1|477
1701704700000|2023-12-04 15:45:00|6162.6|6160.8|6164.6|6162.8|6166.3|6164.5|6161.7|6159.9|436
1701705000000|2023-12-04 15:50:00|6164.5|6162.7|6164.2|6162.4|6164.7|6162.9|6160|6158.2|481
1701705300000|2023-12-04 15:55:00|6163.2|6161.4|6165|6163.2|6165.5|6163.7|6162.3|6160.5|386
1701705600000|2023-12-04 16:00:00|6164.9|6163.1|6162.5|6160.7|6167.2|6165.4|6161.8|6160|351
1701705900000|2023-12-04 16:05:00|6162.4|6160.6|6166.3|6164.5|6166.3|6164.5|6162|6160.2|358
1701706200000|2023-12-04 16:10:00|6166.4|6164.6|6169.8|6168|6169.8|6168|6166.1|6164.3|312
1701706500000|2023-12-04 16:15:00|6169.7|6167.9|6170.3|6168.5|6171.7|6169.9|6168.2|6166.4|341
1701706800000|2023-12-04 16:20:00|6170.4|6168.6|6170|6168.2|6172.9|6171.1|6169.4|6167.6|257
1701707100000|2023-12-04 16:25:00|6169.9|6168.1|6169.1|6167.3|6170.3|6168.5|6166.7|6164.9|291
1701707400000|2023-12-04 16:30:00|6169.2|6167.4|6166.4|6164.6|6169.2|6167.4|6165.6|6163.8|324
1701707700000|2023-12-04 16:35:00|6166.5|6164.7|6167.4|6165.6|6167.4|6165.6|6164.8|6163|284
1701708000000|2023-12-04 16:40:00|6167.3|6165.5|6165.8|6164|6169.4|6167.6|6165.3|6163.5|344
1701708300000|2023-12-04 16:45:00|6166.1|6164.3|6167.9|6166.1|6170.1|6168.3|6165.9|6164.1|273
1701708600000|2023-12-04 16:50:00|6168|6166.2|6165.6|6163.8|6170.6|6168.8|6165.4|6163.3|281
1701708900000|2023-12-04 16:55:00|6165.5|6163.7|6168.7|6166.9|6169.1|6167.3|6164.1|6162.3|318
1701709200000|2023-12-04 17:00:00|6168.9|6167.1|6168.2|6166.4|6169.7|6167.9|6168.2|6166.4|224
1701709500000|2023-12-04 17:05:00|6168.1|6166.3|6172.1|6170.3|6172.3|6170.5|6167.7|6165.9|202
1701709800000|2023-12-04 17:10:00|6172.2|6170.4|6172.7|6170.9|6174.3|6172.5|6171.7|6169.9|200
1701710100000|2023-12-04 17:15:00|6172.2|6170.4|6171|6169.2|6174.6|6172.8|6171|6169.2|217
1701710400000|2023-12-04 17:20:00|6171.1|6169.3|6169.1|6167.3|6171.6|6169.8|6168.3|6166.5|239
1701710700000|2023-12-04 17:25:00|6168.9|6167.1|6167.8|6166|6169.9|6168.1|6167.8|6166|220
1701711000000|2023-12-04 17:30:00|6167.7|6165.9|6169.7|6167.9|6170.5|6168.7|6167.2|6165.4|200
1701711300000|2023-12-04 17:35:00|6169.8|6168|6169.7|6167.9|6170.6|6168.8|6167.8|6166|172
1701711600000|2023-12-04 17:40:00|6169.2|6167.4|6169|6167.2|6170.2|6168.4|6168.6|6166.8|192
1701711900000|2023-12-04 17:45:00|6169.1|6167.3|6171.2|6169.4|6171.2|6169.4|6169|6167.2|214
1701712200000|2023-12-04 17:50:00|6171.1|6169.3|6170.5|6168.7|6171.8|6170|6170.2|6168.4|220
1701712500000|2023-12-04 17:55:00|6170.4|6168.6|6169.6|6166.6|6171.3|6169.4|6167.9|6166.1|148
1701712800000|2023-12-04 18:00:00|6169.7|6166.7|6167.8|6164.8|6170.7|6167.7|6167.6|6164.7|210
1701713100000|2023-12-04 18:05:00|6167.7|6164.7|6163.6|6160.6|6168.5|6165.9|6163.6|6160.6|200
1701713400000|2023-12-04 18:10:00|6163|6161.2|6161.5|6159.7|6163.4|6161.6|6161.5|6159.7|165
1701713700000|2023-12-04 18:15:00|6161.4|6159.6|6156.6|6153.6|6162.4|6159.9|6156.5|6153.5|247
1701714000000|2023-12-04 18:20:00|6156.7|6153.7|6154.7|6152.9|6157.1|6154.7|6154.5|6152.6|198
1701714300000|2023-12-04 18:25:00|6154.6|6152.8|6152.8|6151|6155.5|6153.7|6152.3|6150.4|208
1701714600000|2023-12-04 18:30:00|6152.9|6151.1|6154|6152.2|6154.9|6153.1|6152.6|6150.8|178
1701714900000|2023-12-04 18:35:00|6154.1|6152.3|6156.7|6154.9|6157.3|6155.5|6153.8|6151.8|196
1701715200000|2023-12-04 18:40:00|6156.8|6155|6155.7|6153.9|6157.7|6155.9|6155.5|6153.2|178
1701715500000|2023-12-04 18:45:00|6155.6|6153.8|6156.8|6155|6157.7|6155.9|6155.3|6153.5|140
1701715800000|2023-12-04 18:50:00|6156.9|6155.1|6156.6|6154.8|6157.7|6155.4|6156.4|6154.4|127
1701716100000|2023-12-04 18:55:00|6156.7|6154.9|6156.6|6154.8|6156.7|6154.9|6155.6|6153.8|108
1701716400000|2023-12-04 19:00:00|6157.3|6154.3|6158.6|6156.8|6158.7|6156.9|6156.8|6154.3|164
1701716700000|2023-12-04 19:05:00|6158.7|6156.9|6157.8|6156|6158.7|6156.9|6157.1|6154.8|200
1701717000000|2023-12-04 19:10:00|6157.9|6156.1|6160.1|6158.3|6160.6|6158.4|6157.7|6155.9|164
1701717300000|2023-12-04 19:15:00|6160|6158.2|6159.8|6158|6161.3|6158.9|6159.2|6156.6|169
1701717600000|2023-12-04 19:20:00|6159.7|6157.9|6159.9|6158.1|6160.9|6158.9|6159.5|6157.7|195
1701717900000|2023-12-04 19:25:00|6159.8|6158|6161.4|6159.6|6162.3|6160.2|6159.8|6158|138
1701718200000|2023-12-04 19:30:00|6161.3|6159.5|6159.2|6157.4|6162.1|6160.3|6159|6157.2|98
1701718500000|2023-12-04 19:35:00|6159.3|6157.5|6162.3|6160.5|6162.6|6160.8|6159.1|6157.3|80
1701718800000|2023-12-04 19:40:00|6162.2|6160.4|6164.2|6162.4|6164.3|6162.5|6162.2|6160.4|71
1701719100000|2023-12-04 19:45:00|6164.1|6162.3|6163.3|6161.5|6164.2|6162.4|6161.8|6160|111
1701719400000|2023-12-04 19:50:00|6163.2|6161.4|6163.2|6161.4|6164.1|6161.8|6162.7|6160.9|84
1701719700000|2023-12-04 19:55:00|6162.8|6161|6165.7|6163.9|6165.7|6163.9|6162.2|6160.4|152
1701720000000|2023-12-04 20:00:00|6165.6|6163.8|6167|6165.2|6167.3|6165.5|6165.2|6163.4|123
1701720300000|2023-12-04 20:05:00|6167.1|6165.3|6165.9|6164.1|6167.1|6165.3|6165.5|6163.7|160
1701720600000|2023-12-04 20:10:00|6165.8|6164|6166.5|6164.7|6167|6165.2|6165.5|6163.7|183
1701720900000|2023-12-04 20:15:00|6166.3|6164.5|6167|6165.2|6167.7|6165.9|6165.9|6164.1|178
1701721200000|2023-12-04 20:20:00|6166.9|6165.1|6166.1|6164.3|6167.7|6165.9|6165.8|6164|128
1701721500000|2023-12-04 20:25:00|6166.2|6164.4|6165.6|6163.8|6166.4|6164.6|6165.3|6163.5|77
1701721800000|2023-12-04 20:30:00|6165.7|6163.9|6167.6|6165.8|6167.8|6166|6165.3|6163.5|140
1701722100000|2023-12-04 20:35:00|6167.7|6165.9|6167.9|6166.1|6168.7|6166.9|6166.7|6164.5|148
1701722400000|2023-12-04 20:40:00|6168.2|6166.4|6168.6|6166.8|6168.7|6166.9|6167.8|6166|103
1701722700000|2023-12-04 20:45:00|6168.7|6166.9|6168.7|6166.9|6169.5|6167.7|6168.3|6166.5|123
1701723000000|2023-12-04 20:50:00|6169.1|6167.3|6168.8|6167|6170|6168.2|6168.3|6166.5|150
1701723300000|2023-12-04 20:55:00|6168.7|6166.9|6167.3|6165.5|6169.2|6167.4|6166.8|6165|155
1701723600000|2023-12-04 21:00:00|6167.4|6165.6|6166.7|6164.9|6167.7|6165.9|6166.7|6164.9|117
1701723900000|2023-12-04 21:05:00|6166.6|6164.8|6166|6164.2|6166.7|6164.9|6165.7|6163.9|88
1701724200000|2023-12-04 21:10:00|6165.9|6164.1|6165.7|6163.9|6166.2|6164.4|6165.7|6163.9|65
1701724500000|2023-12-04 21:15:00|6165.6|6163.8|6166.1|6164.3|6166.6|6164.8|6165.2|6163.4|62
1701724800000|2023-12-04 21:20:00|6166|6164.2|6166.3|6164.5|6166.6|6164.8|6165.8|6164|57
1701725100000|2023-12-04 21:25:00|6166.2|6164.4|6165.7|6163.9|6166.4|6164.6|6165.6|6163.8|59
1701725400000|2023-12-04 21:30:00|6165.6|6163.8|6165.5|6163.7|6165.7|6163.9|6165.1|6163.3|42
1701725700000|2023-12-04 21:35:00|6165.4|6163.6|6164.6|6162.8|6165.5|6163.7|6164.6|6162.8|35
1701726000000|2023-12-04 21:40:00|6164.5|6162.7|6164.2|6162.4|6164.9|6163.1|6164.1|6162.3|47
1701726300000|2023-12-04 21:45:00|6164.3|6162.5|6164.2|6162.4|6164.3|6162.5|6163.6|6161.8|31
1701726600000|2023-12-04 21:50:00|6164.3|6162.5|6165.2|6163.4|6165.9|6163.4|6164.1|6161.8|49
1701726900000|2023-12-04 21:55:00|6166.1|6162.5|6167.8|6162.9|6167.9|6163|6166.1|6161.6|85
1701727200000|2023-12-04 22:00:00|6169.6|6163.8|6170.7|6164.9|6172.1|6166.3|6169.4|6163.6|38
1701727500000|2023-12-04 22:05:00|6170.5|6164.7|6170|6164.2|6170.7|6164.9|6164.9|6159.1|104
1701727800000|2023-12-04 22:10:00|6169.9|6164.1|6169.6|6163.8|6170.3|6164.5|6169.6|6163.8|48
1701728100000|2023-12-04 22:15:00|6169.5|6163.7|6169.7|6163.9|6169.8|6164|6169.4|6163.6|74
1701728400000|2023-12-04 22:20:00|6169.6|6163.8|6165.1|6159.3|6170|6164.2|6163.9|6158.1|146
1701728700000|2023-12-04 22:25:00|6165.2|6159.4|6165.8|6160|6165.9|6160.1|6165|6159.2|34
1701729000000|2023-12-04 22:30:00|6165.9|6160.1|6166.2|6160.4|6166.2|6160.4|6165.8|6160|51
1701729300000|2023-12-04 22:35:00|6166.3|6160.5|6165.8|6160.6|6166.5|6161.1|6165.8|6160.5|65
1701729600000|2023-12-04 22:40:00|6165.9|6160.7|6166|6160.8|6166.3|6160.9|6165.7|6160.4|80
1701729900000|2023-12-04 22:45:00|6165.9|6160.7|6165.4|6160.3|6166.1|6161.2|6165.4|6160.3|50
1701730200000|2023-12-04 22:50:00|6165.5|6160.4|6165.7|6160.3|6166|6160.8|6165.3|6160.1|133
1701730500000|2023-12-04 22:55:00|6165.6|6160.4|6164.7|6159.9|6165.8|6160.7|6163.8|6158.5|168
1701730800000|2023-12-04 23:00:00|6164.6|6159.8|6165.8|6161|6166.6|6161.8|6164.6|6159.8|110
1701731100000|2023-12-04 23:05:00|6164.9|6161.9|6165|6162|6165.1|6162.1|6164.4|6161.4|55
1701731400000|2023-12-04 23:10:00|6164.9|6161.9|6165.2|6162.2|6165.4|6162.4|6164.2|6161.6|88
1701731700000|2023-12-04 23:15:00|6165.3|6162.3|6167.5|6164.5|6167.5|6164.5|6164.8|6162.3|72
1701732000000|2023-12-04 23:20:00|6167.4|6164.4|6169.1|6166.1|6169.1|6166.1|6166.8|6163.8|92
1701732300000|2023-12-04 23:25:00|6169|6166|6166.3|6163.3|6169|6166|6166.2|6163.2|139
1701732600000|2023-12-04 23:30:00|6166.2|6163.2|6163.2|6160.2|6166.2|6163.2|6163.1|6160.1|174
1701732900000|2023-12-04 23:35:00|6163.1|6160.1|6162.2|6160.4|6164.8|6162.1|6162|6159.8|134
1701733200000|2023-12-04 23:40:00|6162.3|6160.5|6162.8|6161|6163.6|6161.4|6161.7|6159.9|50
1701733500000|2023-12-04 23:45:00|6162.7|6160.9|6164.7|6162.9|6164.7|6162.9|6162.7|6160.9|32
1701733800000|2023-12-04 23:50:00|6164.8|6163|6166.8|6165|6167.1|6165.3|6164.3|6162.5|51
1701734100000|2023-12-04 23:55:00|6166.9|6165.1|6165.8|6164|6167.3|6165.5|6165.3|6163.5|123
1701734400000|2023-12-05 00:00:00|6165.7|6163.9|6163.9|6162.1|6166.9|6164.5|6163.1|6161.3|200
1701734700000|2023-12-05 00:05:00|6163.8|6162|6165.4|6163.6|6166.1|6164.3|6163.7|6161.9|163
1701735000000|2023-12-05 00:10:00|6165.3|6163.5|6163.3|6161.5|6166.2|6164.4|6162.6|6160.8|157
1701735300000|2023-12-05 00:15:00|6163.2|6161.4|6166|6164.2|6166.5|6164.7|6163.2|6161.4|152
1701735600000|2023-12-05 00:20:00|6166.1|6164.3|6165.7|6163.9|6166.5|6164.7|6164.6|6162.8|128
1701735900000|2023-12-05 00:25:00|6165|6163.2|6167.1|6164.1|6168|6166.2|6164.2|6162.4|161
1701736200000|2023-12-05 00:30:00|6167.2|6164.2|6168.5|6166.7|6169.2|6166.9|6166.8|6164.2|126
1701736500000|2023-12-05 00:35:00|6168.6|6166.8|6174.6|6172.8|6175.2|6173.4|6168.5|6166.7|189
1701736800000|2023-12-05 00:40:00|6174.5|6172.7|6174.2|6172.4|6174.9|6173.1|6172.8|6171|172
1701737100000|2023-12-05 00:45:00|6174.1|6172.3|6174.4|6172.6|6174.8|6173|6172.9|6171.1|165
1701737400000|2023-12-05 00:50:00|6174.3|6172.5|6171.2|6169.4|6174.5|6172.7|6171.2|6169.4|200
1701737700000|2023-12-05 00:55:00|6171.3|6169.5|6171.1|6169.3|6172.2|6170.4|6170.3|6168.5|157
1701738000000|2023-12-05 01:00:00|6170.7|6168.9|6172.8|6171|6174.2|6172.4|6170.2|6168.4|218
1701738300000|2023-12-05 01:05:00|6172.7|6170.9|6172.3|6170.5|6173.7|6171.9|6170.8|6169|182
1701738600000|2023-12-05 01:10:00|6172|6170.2|6166.4|6164.6|6172|6170.2|6165.6|6163.8|155
1701738900000|2023-12-05 01:15:00|6166.5|6164.7|6163.4|6161.6|6166.9|6165.1|6162.6|6160.1|303
1701739200000|2023-12-05 01:20:00|6163.7|6161.9|6163.6|6161.8|6166.5|6164.7|6163.1|6160.8|268
1701739500000|2023-12-05 01:25:00|6163.7|6161.9|6164|6161|6165|6162.9|6163.1|6160.4|237
1701739800000|2023-12-05 01:30:00|6164.1|6161.1|6162.3|6160.5|6164.1|6161.1|6158.7|6156.7|320
1701740100000|2023-12-05 01:35:00|6162.2|6160.4|6159|6157.2|6162.3|6160.5|6157.8|6156|277
1701740400000|2023-12-05 01:40:00|6158.9|6157.1|6161.4|6158.4|6161.6|6159.1|6157.2|6155.4|212
1701740700000|2023-12-05 01:45:00|6161.6|6158.6|6165.3|6163.5|6168.4|6166.4|6161.4|6158.6|309
1701741000000|2023-12-05 01:50:00|6165.4|6163.6|6165.4|6163.6|6166.8|6165|6164.5|6162.7|178
1701741300000|2023-12-05 01:55:00|6165.3|6163.5|6165.2|6163.4|6166.8|6165|6164.7|6162.9|181
1701741600000|2023-12-05 02:00:00|6165.1|6163.3|6167.5|6164.5|6168|6165.5|6164.5|6162.7|218
1701741900000|2023-12-05 02:05:00|6167.4|6164.4|6166.8|6165|6168.6|6165.6|6166.5|6163.5|154
1701742200000|2023-12-05 02:10:00|6166.7|6164.9|6162.6|6160.8|6167.2|6165.3|6162.5|6160.7|214
1701742500000|2023-12-05 02:15:00|6162.7|6160.9|6161.3|6159.5|6162.7|6160.9|6160.7|6158.9|168
1701742800000|2023-12-05 02:20:00|6161.2|6159.4|6157.4|6155.6|6161.9|6160.1|6156.2|6153.8|193
1701743100000|2023-12-05 02:25:00|6157.5|6155.7|6153.5|6151.7|6158.5|6156.7|6153|6151.2|220
1701743400000|2023-12-05 02:30:00|6153.4|6151.6|6152.6|6150.8|6153.7|6151.9|6149.7|6146.7|181
1701743700000|2023-12-05 02:35:00|6152.5|6150.7|6147.6|6145.8|6152.5|6150.7|6146.2|6144.4|209
1701744000000|2023-12-05 02:40:00|6147.7|6145.9|6151.9|6150.1|6152.3|6150.5|6147.7|6145.9|139
1701744300000|2023-12-05 02:45:00|6152|6150.2|6155.1|6153.3|6156|6154|6152|6150.2|150
1701744600000|2023-12-05 02:50:00|6155|6153.2|6149.5|6147.7|6155.7|6153.5|6149.4|6147.6|155
1701744900000|2023-12-05 02:55:00|6149.6|6147.8|6147.1|6145.3|6150|6148.2|6147|6145.2|190
1701745200000|2023-12-05 03:00:00|6147.2|6145.4|6148.5|6146.7|6150.2|6148.4|6146.8|6145|141
1701745500000|2023-12-05 03:05:00|6148.3|6146.5|6148.6|6146.8|6150.3|6147.3|6147.6|6145.3|132
1701745800000|2023-12-05 03:10:00|6149.1|6146.1|6151.8|6150|6151.8|6150|6148.5|6146|131
1701746100000|2023-12-05 03:15:00|6151.7|6149.9|6151.9|6150.1|6153.9|6151|6151.1|6149.2|126
1701746400000|2023-12-05 03:20:00|6151.8|6150|6152.2|6150.4|6153.1|6151.3|6151.6|6149.8|108
1701746700000|2023-12-05 03:25:00|6152.3|6150.5|6156.4|6152.5|6156.8|6153.8|6152.3|6150.5|191
1701747000000|2023-12-05 03:30:00|6156.5|6152.9|6144.3|6141.3|6157.3|6153.3|6143.6|6140.6|586
1701747300000|2023-12-05 03:35:00|6143.4|6140.4|6148.2|6145.2|6148.8|6146.3|6143.4|6140.4|309
1701747600000|2023-12-05 03:40:00|6147.7|6144.7|6142.3|6140.5|6147.8|6145|6140.3|6138.5|369
1701747900000|2023-12-05 03:45:00|6142.6|6140.8|6143.6|6141.8|6145.1|6143.3|6141.3|6139.4|246
1701748200000|2023-12-05 03:50:00|6144.2|6142.4|6144.7|6142.9|6146.5|6144.7|6143.2|6141.4|191
1701748500000|2023-12-05 03:55:00|6144.6|6142.8|6146.2|6144.4|6146.8|6145|6144.6|6142.8|202
1701748800000|2023-12-05 04:00:00|6146.1|6144.3|6148.8|6147|6149.5|6147.7|6144.5|6142.7|232
1701749100000|2023-12-05 04:05:00|6148.7|6146.9|6148.4|6146.6|6149.7|6147.4|6147.9|6146.1|131
1701749400000|2023-12-05 04:10:00|6148.7|6146.9|6149.3|6147.5|6149.8|6148|6148.2|6146.4|118
1701749700000|2023-12-05 04:15:00|6149.2|6147.4|6149.4|6147.6|6150.5|6148.7|6148.9|6147.1|107
1701750000000|2023-12-05 04:20:00|6149.1|6147.3|6150.4|6148.6|6150.8|6149|6149.1|6147.3|113
1701750300000|2023-12-05 04:25:00|6150.5|6148.7|6152.8|6151|6153|6151|6150.5|6148.7|90
1701750600000|2023-12-05 04:30:00|6152.7|6150.9|6153.4|6151.6|6154|6152.2|6152.2|6150.4|153
1701750900000|2023-12-05 04:35:00|6153.3|6151.5|6154.1|6152.3|6154.4|6152.6|6152.8|6151|117
1701751200000|2023-12-05 04:40:00|6154|6152.2|6153.2|6151.4|6154.5|6152.7|6153|6151.2|90
1701751500000|2023-12-05 04:45:00|6153.3|6151.5|6154.4|6152.6|6154.4|6152.6|6150.8|6149|150
1701751800000|2023-12-05 04:50:00|6154.3|6152.5|6154.2|6152.4|6155.4|6153.6|6154.2|6152.4|65
1701752100000|2023-12-05 04:55:00|6154.3|6152.5|6153.3|6151.5|6154.3|6152.5|6152.1|6150.3|119
1701752400000|2023-12-05 05:00:00|6153.2|6151.4|6154.7|6152.9|6155.4|6153.6|6153.2|6151.4|109
1701752700000|2023-12-05 05:05:00|6154.8|6153|6154.6|6152.8|6154.9|6153.1|6152.8|6151|148
1701753000000|2023-12-05 05:10:00|6154.7|6152.9|6154.3|6152.5|6155.2|6153.4|6153.9|6152.1|126
1701753300000|2023-12-05 05:15:00|6154.2|6152.4|6153.8|6152|6154.6|6152.8|6153|6151.2|149
1701753600000|2023-12-05 05:20:00|6153.9|6152.1|6149.9|6148.1|6154.3|6152.5|6149.7|6147.9|104
1701753900000|2023-12-05 05:25:00|6150|6148.2|6153.9|6152.1|6154.3|6152.5|6149.2|6147.4|186
1701754200000|2023-12-05 05:30:00|6154|6152.2|6153.6|6151.8|6155.5|6153.7|6152.3|6150.5|178
1701754500000|2023-12-05 05:35:00|6153.7|6151.9|6155.4|6153.6|6156|6154.2|6153.7|6151.9|132
1701754800000|2023-12-05 05:40:00|6155.5|6153.7|6156|6153|6156.9|6154.6|6154.2|6151.6|205
1701755100000|2023-12-05 05:45:00|6155.9|6152.9|6156.3|6154.5|6158.4|6156.2|6155.6|6152.9|170
1701755400000|2023-12-05 05:50:00|6156.4|6154.6|6155.9|6154.1|6157.8|6154.8|6155.3|6152.3|176
1701755700000|2023-12-05 05:55:00|6156.3|6154.5|6154.9|6153.1|6157.1|6154.5|6154.4|6151.9|173
1701756000000|2023-12-05 06:00:00|6154.8|6153|6154.8|6153|6156.5|6154.7|6153.7|6151.9|147
1701756300000|2023-12-05 06:05:00|6154.9|6153.1|6153.9|6152.1|6155.6|6153.8|6153.8|6152|162
1701756600000|2023-12-05 06:10:00|6153.8|6152|6157.2|6155.4|6157.2|6155.4|6153.8|6152|176
1701756900000|2023-12-05 06:15:00|6157.1|6155.3|6157.7|6154.7|6158.7|6156.9|6155.8|6154|169
1701757200000|2023-12-05 06:20:00|6157.8|6154.8|6156.7|6154.9|6157.8|6155.3|6155|6152.9|143
1701757500000|2023-12-05 06:25:00|6156.6|6154.8|6155.3|6153.5|6157|6155.2|6155.2|6153.4|113
1701757800000|2023-12-05 06:30:00|6155.2|6153.4|6152.8|6151|6155.3|6153.5|6151.9|6150.1|196
1701758100000|2023-12-05 06:35:00|6152.6|6150.8|6151.6|6149.8|6152.7|6150.9|6150.1|6148.3|124
1701758400000|2023-12-05 06:40:00|6151.7|6149.9|6151.4|6149.6|6153.9|6152.1|6151.1|6149.3|191
1701758700000|2023-12-05 06:45:00|6151.3|6149.5|6153.2|6151.4|6153.3|6151.5|6150.7|6148.9|193
1701759000000|2023-12-05 06:50:00|6153.3|6151.5|6154.4|6152.6|6154.7|6152.9|6152|6150.2|198
1701759300000|2023-12-05 06:55:00|6154.5|6152.7|6154.2|6152.4|6155.1|6153.3|6153.2|6151.4|187
1701759600000|2023-12-05 07:00:00|6154.3|6152.5|6158.5|6156.7|6158.6|6156.8|6154.3|6152.5|263
1701759900000|2023-12-05 07:05:00|6158.4|6156.6|6155.6|6153.8|6159.2|6157.4|6153.8|6151.8|254
1701760200000|2023-12-05 07:10:00|6155.5|6153.7|6153.8|6152|6155.8|6154|6151.6|6149.3|242
1701760500000|2023-12-05 07:15:00|6153.7|6151.9|6149.4|6147.6|6155|6152.5|6148.7|6146.9|246
1701760800000|2023-12-05 07:20:00|6149.2|6147.4|6151.4|6149.6|6151.8|6150|6148.2|6145.9|293
1701761100000|2023-12-05 07:25:00|6151.3|6149.5|6148.8|6147|6153.7|6151.1|6145.4|6143.6|367
1701761400000|2023-12-05 07:30:00|6148.9|6147.1|6150.9|6149.1|6153|6151.2|6148.1|6146.3|336
1701761700000|2023-12-05 07:35:00|6150.8|6149|6148.4|6146.6|6151.1|6149.3|6148|6146|308
1701762000000|2023-12-05 07:40:00|6148.5|6146.7|6150.4|6148.6|6151.2|6149.4|6146.9|6145.1|269
1701762300000|2023-12-05 07:45:00|6150.3|6148.5|6148.7|6146.9|6150.8|6149|6147.9|6146.1|268
1701762600000|2023-12-05 07:50:00|6148.8|6147|6148.8|6147|6150.2|6148.4|6147.8|6146|202
1701762900000|2023-12-05 07:55:00|6148.5|6146.7|6148.1|6146.3|6150.3|6148.5|6147.1|6145.3|223
1701763200000|2023-12-05 08:00:00|6148|6146.2|6155.8|6154|6156.4|6154.6|6148|6146.2|442
1701763500000|2023-12-05 08:05:00|6155.6|6153.8|6157.8|6156|6157.9|6156.1|6154.8|6153|268
1701763800000|2023-12-05 08:10:00|6157.9|6156.1|6157.2|6155.4|6158.6|6156.8|6155.6|6153.8|246
1701764100000|2023-12-05 08:15:00|6157.4|6155.6|6158.4|6156.6|6159.3|6157.5|6154.1|6152.3|315
1701764400000|2023-12-05 08:20:00|6158.5|6156.7|6157.6|6155.8|6159.7|6157.9|6156.5|6154.5|253
1701764700000|2023-12-05 08:25:00|6157.5|6155.7|6156.4|6154.6|6158.9|6156.6|6155.5|6152.9|269
1701765000000|2023-12-05 08:30:00|6156.3|6154.5|6159.3|6157.5|6160.1|6157.6|6154.4|6152.6|291
1701765300000|2023-12-05 08:35:00|6159.2|6157.4|6161.7|6159.9|6163.2|6161.4|6157.7|6155.9|254
1701765600000|2023-12-05 08:40:00|6161.6|6159.8|6157.2|6155.4|6161.6|6159.8|6156.8|6155|243
1701765900000|2023-12-05 08:45:00|6156.1|6154.3|6155.8|6154|6156.1|6154.3|6153.6|6151.5|259
1701766200000|2023-12-05 08:50:00|6155.7|6153.9|6156.7|6154.9|6156.8|6155|6154.4|6152.6|221
1701766500000|2023-12-05 08:55:00|6156.5|6154.7|6158|6156.2|6158.3|6156.5|6155.7|6153.9|261
1701766800000|2023-12-05 09:00:00|6158.1|6156.3|6153.5|6151.7|6159.7|6157.9|6153.5|6151.7|267
1701767100000|2023-12-05 09:05:00|6153.6|6151.8|6153.5|6150.5|6154.5|6152.7|6151.7|6149.6|274
1701767400000|2023-12-05 09:10:00|6152.9|6151.1|6152.3|6150.5|6153.6|6151.2|6150.2|6148.4|237
1701767700000|2023-12-05 09:15:00|6152.4|6150.6|6156.8|6155|6157.7|6155.9|6152.3|6150.5|262
1701768000000|2023-12-05 09:20:00|6156.7|6154.9|6157.8|6156|6158.2|6156.4|6154.9|6153.1|218
1701768300000|2023-12-05 09:25:00|6157.7|6155.9|6155.7|6153.9|6158|6156.2|6155.3|6153.5|219
1701768600000|2023-12-05 09:30:00|6155.8|6154|6153.3|6151.5|6156.3|6154.5|6152.6|6150.8|277
1701768900000|2023-12-05 09:35:00|6153.1|6151.3|6149.5|6147.7|6154.9|6153.1|6149.4|6147.6|231
1701769200000|2023-12-05 09:40:00|6149.4|6147.6|6148.1|6146.3|6151.3|6149.5|6148|6146.2|279
1701769500000|2023-12-05 09:45:00|6148|6146.2|6149|6147.2|6149.4|6147.6|6146.7|6144.9|213
1701769800000|2023-12-05 09:50:00|6149.1|6147.3|6150.6|6148.8|6150.9|6149|6148.5|6146.7|279
1701770100000|2023-12-05 09:55:00|6150.7|6148.9|6151.2|6148.2|6151.3|6149.5|6149.8|6148|272
1701770400000|2023-12-05 10:00:00|6151.1|6148.1|6148.9|6147.1|6151.8|6150|6147.5|6145.7|240
1701770700000|2023-12-05 10:05:00|6148.8|6147|6147.3|6145.5|6148.8|6147|6145.9|6144.1|250
1701771000000|2023-12-05 10:10:00|6147.2|6145.4|6148.2|6146.4|6148.9|6147.1|6146.7|6144.9|204
1701771300000|2023-12-05 10:15:00|6148|6146.2|6148.5|6146.7|6149.5|6147.7|6146.2|6144.4|185
1701771600000|2023-12-05 10:20:00|6148.4|6146.6|6147.7|6145.9|6149.8|6148|6146.8|6145|156
1701771900000|2023-12-05 10:25:00|6147.6|6145.8|6147.1|6144.1|6147.7|6145.9|6145.7|6143.9|227
1701772200000|2023-12-05 10:30:00|6147.2|6144.2|6147|6145.2|6147.6|6145.8|6144.2|6142.3|214
1701772500000|2023-12-05 10:35:00|6147.1|6145.3|6149.5|6147.7|6150.4|6148.6|6146.8|6144.5|176
1701772800000|2023-12-05 10:40:00|6149.4|6147.6|6149.6|6147.8|6150.7|6148.9|6148.4|6146.6|217
1701773100000|2023-12-05 10:45:00|6149.5|6147.7|6151.2|6149.4|6152|6150.2|6149.5|6147.7|234
1701773400000|2023-12-05 10:50:00|6151.3|6149.5|6150.7|6148.9|6151.9|6149.6|6150|6147.7|236
1701773700000|2023-12-05 10:55:00|6150.8|6149|6149.2|6147.4|6151|6149|6147|6145.2|190
1701774000000|2023-12-05 11:00:00|6149.3|6147.5|6153.3|6151.5|6155.1|6152.7|6149.3|6147.5|202
1701774300000|2023-12-05 11:05:00|6153.1|6151.3|6152.4|6150.6|6154.2|6152.4|6151.8|6150|181
1701774600000|2023-12-05 11:10:00|6152.6|6150.8|6152.6|6150.8|6154.9|6153.1|6152|6150.2|204
1701774900000|2023-12-05 11:15:00|6152.5|6150.7|6151.8|6150|6153|6151.2|6150.4|6148.6|180
1701775200000|2023-12-05 11:20:00|6151.7|6149.9|6147.2|6145.4|6151.7|6149.9|6146.8|6145|188
1701775500000|2023-12-05 11:25:00|6147.1|6145.3|6140.9|6139.1|6147.2|6145.4|6140.3|6138.5|263
1701775800000|2023-12-05 11:30:00|6140.8|6139|6139.7|6137.9|6140.9|6139.1|6138|6136.2|231
1701776100000|2023-12-05 11:35:00|6139.6|6137.8|6141.4|6139.6|6141.8|6140|6138.5|6136.7|207
1701776400000|2023-12-05 11:40:00|6141.3|6139.5|6139.4|6137.6|6142.2|6140.4|6139|6137.2|147
1701776700000|2023-12-05 11:45:00|6139.3|6137.5|6141.3|6139.5|6141.9|6140.1|6138.7|6136.9|194
1701777000000|2023-12-05 11:50:00|6141.2|6139.4|6143.6|6141.8|6144.5|6142.7|6140.4|6138.6|174
1701777300000|2023-12-05 11:55:00|6143.5|6141.7|6142.3|6140.5|6143.7|6141.9|6142|6140.2|179
1701777600000|2023-12-05 12:00:00|6142.4|6140.6|6142.7|6140.9|6143.7|6141.9|6141.4|6139.6|210
1701777900000|2023-12-05 12:05:00|6142.9|6141.1|6141.5|6139.7|6145.3|6143.5|6141|6139.2|189
1701778200000|2023-12-05 12:10:00|6141.4|6139.6|6140.8|6139|6142|6140.2|6138.8|6137|193
1701778500000|2023-12-05 12:15:00|6140.9|6139.1|6139.8|6138|6142.1|6140.3|6139.8|6138|193
1701778800000|2023-12-05 12:20:00|6139.7|6137.9|6142|6140.2|6143.3|6141.5|6138.8|6137|202
1701779100000|2023-12-05 12:25:00|6142.1|6140.3|6140.4|6138.6|6143.6|6141.8|6140|6138.2|200
1701779400000|2023-12-05 12:30:00|6140.3|6138.5|6140.7|6138.9|6143.8|6142|6140.1|6138.3|248
1701779700000|2023-12-05 12:35:00|6140.6|6138.8|6138.8|6137|6141.5|6139.7|6138.3|6136.5|213
1701780000000|2023-12-05 12:40:00|6138.7|6136.9|6143.4|6141.6|6144.1|6142.3|6138.7|6136.9|223
1701780300000|2023-12-05 12:45:00|6143.6|6141.8|6144.8|6143|6144.8|6143|6143.3|6141.5|199
1701780600000|2023-12-05 12:50:00|6144.7|6142.9|6140.2|6138.4|6144.9|6143.1|6140|6138.2|186
1701780900000|2023-12-05 12:55:00|6140.1|6138.3|6139|6137.2|6140.9|6139.1|6138.2|6136.4|188
1701781200000|2023-12-05 13:00:00|6138.9|6137.1|6138.9|6137.1|6142.9|6141.1|6137.9|6136.1|301
1701781500000|2023-12-05 13:05:00|6138.8|6137|6134.2|6132.4|6139.3|6137.5|6134|6132.2|311
1701781800000|2023-12-05 13:10:00|6134.3|6132.5|6138.7|6136.9|6140.9|6139.1|6134.2|6132.4|296
1701782100000|2023-12-05 13:15:00|6138.6|6136.8|6136.3|6134.5|6140.6|6138.8|6135.8|6134|285
1701782400000|2023-12-05 13:20:00|6136.2|6134.4|6141.2|6139.4|6142|6140.2|6135.2|6133.4|376
1701782700000|2023-12-05 13:25:00|6141.3|6139.5|6140.2|6138.4|6142.8|6141|6139.2|6137.4|358
1701783000000|2023-12-05 13:30:00|6139.9|6138.1|6141.5|6139.7|6142.3|6140.5|6137.5|6135.7|373
1701783300000|2023-12-05 13:35:00|6141.4|6139.6|6137.3|6135.5|6142.4|6140.6|6136.6|6134.8|339
1701783600000|2023-12-05 13:40:00|6137.2|6135.4|6137.5|6135.7|6140.9|6139.1|6136.3|6134.5|314
1701783900000|2023-12-05 13:45:00|6137.7|6135.9|6137.1|6135.3|6140.3|6138.5|6137|6135.2|269
1701784200000|2023-12-05 13:50:00|6137|6135.2|6138.7|6136.9|6139.3|6137.5|6136.1|6134.3|302
1701784500000|2023-12-05 13:55:00|6138.6|6136.8|6138.8|6137|6140.4|6138.6|6136.2|6134.4|324
1701784800000|2023-12-05 14:00:00|6138.9|6137.1|6138.3|6136.5|6140.1|6138.3|6136.6|6134.8|330
1701785100000|2023-12-05 14:05:00|6138.4|6136.6|6137|6135.2|6138.5|6136.7|6135.2|6133.4|314
1701785400000|2023-12-05 14:10:00|6137.1|6135.3|6132.8|6131|6138.1|6136.3|6131.8|6130|299
1701785700000|2023-12-05 14:15:00|6133|6131.2|6133.3|6131.5|6136.3|6134.5|6132.3|6130.5|308
1701786000000|2023-12-05 14:20:00|6133.2|6131.4|6135.8|6134|6136.4|6134.6|6132.8|6131|277
1701786300000|2023-12-05 14:25:00|6135.4|6133.6|6134.6|6132.8|6136.5|6134.7|6133.9|6132.1|286
1701786600000|2023-12-05 14:30:00|6134.7|6132.9|6135.2|6133.4|6135.4|6133.6|6132.2|6130.4|382
1701786900000|2023-12-05 14:35:00|6135.1|6133.3|6135.4|6133.6|6138.4|6136.6|6132.7|6130.9|432
1701787200000|2023-12-05 14:40:00|6135.6|6133.8|6133.3|6130.3|6136.4|6134.6|6131.9|6129.8|359
1701787500000|2023-12-05 14:45:00|6133.1|6130.1|6133.9|6132.1|6137.1|6135.2|6126.9|6124.3|602
1701787800000|2023-12-05 14:50:00|6133.8|6132|6133.4|6131.6|6134.4|6132.6|6130.5|6128.7|461
1701788100000|2023-12-05 14:55:00|6133.5|6131.7|6132.9|6128.9|6135.8|6131.8|6131.6|6128|331
1701788400000|2023-12-05 15:00:00|6133.1|6129.1|6152.4|6150.6|6157.3|6155.4|6132.9|6128.9|795
1701788700000|2023-12-05 15:05:00|6152.7|6150.9|6142.8|6141|6152.8|6151|6141.2|6139.4|683
1701789000000|2023-12-05 15:10:00|6142.7|6140.9|6136.8|6135|6147.9|6146.1|6136.8|6135|693
1701789300000|2023-12-05 15:15:00|6136.9|6135.1|6138.9|6137.1|6139.9|6138.1|6134.4|6132.6|649
1701789600000|2023-12-05 15:20:00|6139.1|6137.3|6145.4|6143.6|6146.4|6144.6|6138.8|6137|602
1701789900000|2023-12-05 15:25:00|6145.5|6143.7|6142.8|6141|6147|6145.2|6140|6138.2|569
1701790200000|2023-12-05 15:30:00|6142.7|6140.9|6135.7|6133.9|6145.3|6143.5|6134.9|6133.1|543
1701790500000|2023-12-05 15:35:00|6135.5|6133.7|6136.2|6134.4|6137.8|6136|6134|6132.2|499
1701790800000|2023-12-05 15:40:00|6136.1|6134.3|6135.6|6133.8|6136.6|6134.8|6132.5|6130.7|530
1701791100000|2023-12-05 15:45:00|6135.7|6133.9|6137.7|6135.9|6139.7|6137.9|6135.4|6133.6|482
1701791400000|2023-12-05 15:50:00|6137.8|6136|6140.2|6138.4|6141.3|6139.5|6134.6|6132.8|486
1701791700000|2023-12-05 15:55:00|6140.5|6138.7|6144.3|6142.5|6144.5|6142.7|6140.5|6138.7|440
1701792000000|2023-12-05 16:00:00|6144.2|6142.4|6146.1|6144.3|6147.3|6145.5|6143.1|6141.3|426
1701792300000|2023-12-05 16:05:00|6146.5|6144.7|6143.2|6141.4|6146.6|6144.8|6142.4|6140.6|407
1701792600000|2023-12-05 16:10:00|6143.3|6141.5|6138.8|6137|6143.9|6142.1|6138.5|6136.7|374
1701792900000|2023-12-05 16:15:00|6139|6137.2|6134.7|6132.9|6141.1|6139.3|6134.2|6132.4|400
1701793200000|2023-12-05 16:20:00|6134.6|6132.8|6134.7|6132.9|6136.1|6134.3|6132.6|6130.8|372
1701793500000|2023-12-05 16:25:00|6134.8|6133|6137.4|6135.6|6139.2|6137.4|6134.2|6132.4|376
1701793800000|2023-12-05 16:30:00|6137.6|6135.8|6133.3|6131.5|6138.5|6136.7|6132.2|6130.4|368
1701794100000|2023-12-05 16:35:00|6133.2|6131.4|6132.8|6131|6134.9|6133.1|6131.1|6129.3|341
1701794400000|2023-12-05 16:40:00|6132.7|6130.9|6132.2|6130.4|6133.7|6131.9|6130.7|6128.9|223
1701794700000|2023-12-05 16:45:00|6132.1|6130.3|6133.4|6131.6|6135.3|6133.5|6131.2|6129.4|284
1701795000000|2023-12-05 16:50:00|6133.5|6131.7|6127.8|6126|6134.4|6132.6|6127.6|6125.8|278
1701795300000|2023-12-05 16:55:00|6128.1|6126.3|6131.6|6129.8|6132|6130.2|6126.6|6124.8|258
1701795600000|2023-12-05 17:00:00|6131.7|6129.9|6132.9|6131.1|6133.4|6131.6|6131.3|6129.5|303
1701795900000|2023-12-05 17:05:00|6133|6131.2|6137.5|6135.7|6137.9|6136.1|6133|6131.2|243
1701796200000|2023-12-05 17:10:00|6137.6|6135.8|6137.2|6135.4|6139.1|6137.3|6136.7|6134.9|279
1701796500000|2023-12-05 17:15:00|6137.3|6135.5|6141.3|6139.5|6142.9|6141.1|6137.2|6135.4|277
1701796800000|2023-12-05 17:20:00|6141.4|6139.6|6140.2|6138.4|6142.9|6141.1|6139.4|6137.6|355
1701797100000|2023-12-05 17:25:00|6140|6138.2|6141.9|6140.1|6143.3|6141.5|6139.1|6137.3|253
1701797400000|2023-12-05 17:30:00|6142.2|6140.4|6139.8|6138|6142.3|6140.5|6137.9|6136.1|255
1701797700000|2023-12-05 17:35:00|6139.9|6138.1|6139.7|6137.9|6142.8|6141|6139.4|6137.6|249
1701798000000|2023-12-05 17:40:00|6139.6|6137.8|6135.3|6133.5|6139.6|6137.8|6134.8|6133|243
1701798300000|2023-12-05 17:45:00|6135.2|6133.4|6136|6134.2|6136.9|6135.1|6134.3|6132.5|236
1701798600000|2023-12-05 17:50:00|6135.9|6134.1|6136.4|6134.6|6137.5|6135.7|6134.1|6132.3|202
1701798900000|2023-12-05 17:55:00|6136.3|6134.5|6138.6|6135.6|6138.8|6136.5|6136.3|6134.5|187
1701799200000|2023-12-05 18:00:00|6138.7|6135.7|6138.9|6137.1|6139.3|6137.4|6137.1|6135|182
1701799500000|2023-12-05 18:05:00|6138.8|6137|6136.7|6134.9|6138.9|6137.1|6134.6|6132.8|219
1701799800000|2023-12-05 18:10:00|6136.6|6134.8|6134.6|6132.8|6137.3|6135.5|6134.5|6132.7|171
1701800100000|2023-12-05 18:15:00|6134.7|6132.9|6136.2|6134.4|6137.4|6135.1|6134.5|6132.7|190
1701800400000|2023-12-05 18:20:00|6136.1|6134.3|6137|6135.2|6137.6|6135.8|6135.5|6133.7|159
1701800700000|2023-12-05 18:25:00|6136.8|6135|6135.7|6133.9|6137.5|6135.7|6135.5|6133.7|152
1701801000000|2023-12-05 18:30:00|6135.8|6134|6136.1|6134.3|6136.7|6134.4|6133.5|6131.7|148
1701801300000|2023-12-05 18:35:00|6136.2|6134.4|6133.3|6131.5|6136.3|6134.5|6132.9|6131.1|160
1701801600000|2023-12-05 18:40:00|6133.2|6131.4|6132.2|6130.4|6133.2|6131.4|6129.8|6128|184
1701801900000|2023-12-05 18:45:00|6132.3|6130.5|6133.4|6131.6|6134.4|6132.6|6131.3|6129.5|158
1701802200000|2023-12-05 18:50:00|6133.5|6131.7|6135.4|6133.6|6136|6134.2|6133.4|6131.6|178
1701802500000|2023-12-05 18:55:00|6135.3|6133.5|6134.7|6132.9|6135.9|6134.1|6133.7|6131.9|190
1701802800000|2023-12-05 19:00:00|6134.6|6132.8|6133.1|6131.3|6134.8|6133|6132.1|6130.3|145
1701803100000|2023-12-05 19:05:00|6133|6131.2|6133.9|6132.1|6134.8|6133|6132.6|6130.8|122
1701803400000|2023-12-05 19:10:00|6134|6132.2|6135.2|6133.4|6135.3|6133.5|6133.8|6132|175
1701803700000|2023-12-05 19:15:00|6135.1|6133.3|6135.5|6133.7|6135.7|6133.9|6134.7|6132.4|147
1701804000000|2023-12-05 19:20:00|6135.4|6133.6|6134.8|6133|6135.4|6133.6|6133.3|6131.5|180
1701804300000|2023-12-05 19:25:00|6134.9|6133.1|6135.4|6133.6|6136.4|6134.6|6134.1|6132.3|171
1701804600000|2023-12-05 19:30:00|6135.5|6133.7|6133.1|6131.3|6135.7|6133.9|6133.1|6131.3|196
1701804900000|2023-12-05 19:35:00|6133.2|6131.4|6131.9|6130.1|6134.1|6132.3|6131.6|6129.8|155
1701805200000|2023-12-05 19:40:00|6131.8|6130|6132|6130.2|6133.6|6131.8|6131.6|6129.8|173
1701805500000|2023-12-05 19:45:00|6131.9|6130.1|6131.2|6129.4|6132.7|6130.9|6131.1|6129.3|171
1701805800000|2023-12-05 19:50:00|6131.1|6129.3|6130.8|6129|6132.7|6130.9|6130.7|6128.9|81
1701806100000|2023-12-05 19:55:00|6130.7|6128.9|6129.3|6127.5|6130.8|6129|6129.2|6127.4|139
1701806400000|2023-12-05 20:00:00|6129.4|6127.6|6128.7|6126.9|6130.2|6128.4|6128.6|6126.8|94
1701806700000|2023-12-05 20:05:00|6128.8|6127|6129.2|6127.4|6129.3|6127.5|6127.8|6126|148
1701807000000|2023-12-05 20:10:00|6129.3|6127.5|6129.8|6128|6129.9|6128.1|6128.6|6126.8|101
1701807300000|2023-12-05 20:15:00|6129.7|6127.9|6131.4|6129.6|6131.7|6129.9|6129.3|6127.5|123
1701807600000|2023-12-05 20:20:00|6131.5|6129.7|6132.1|6130.3|6133|6131.2|6131.1|6129.3|114
1701807900000|2023-12-05 20:25:00|6132|6130.2|6132.1|6130.3|6132.7|6130.9|6131.2|6129.4|152
1701808200000|2023-12-05 20:30:00|6132.2|6130.4|6131.3|6129.5|6132.8|6130.7|6131.2|6128.9|147
1701808500000|2023-12-05 20:35:00|6131.4|6129.6|6131.8|6130|6133.3|6131|6131.2|6129|128
1701808800000|2023-12-05 20:40:00|6132|6130.2|6130.1|6128.3|6132.5|6130.7|6129.9|6128.1|136
1701809100000|2023-12-05 20:45:00|6130|6128.2|6129.2|6127.4|6130.5|6128.7|6128.6|6126.8|213
1701809400000|2023-12-05 20:50:00|6128.8|6127|6128.7|6126.9|6129.7|6127.7|6128.2|6126.4|206
1701809700000|2023-12-05 20:55:00|6128.8|6127|6128.6|6126.8|6129.3|6127.5|6128.1|6126.3|151
1701810000000|2023-12-05 21:00:00|6128.8|6127|6129.5|6127.7|6130.3|6128.5|6128.7|6126.9|177
1701810300000|2023-12-05 21:05:00|6129.4|6127.6|6128.1|6126.3|6129.7|6127.9|6127.6|6125.8|76
1701810600000|2023-12-05 21:10:00|6128|6126.2|6129.8|6128|6130.2|6128.4|6128|6126.2|65
1701810900000|2023-12-05 21:15:00|6129.9|6128.1|6131.2|6128.2|6131.2|6129.4|6129.7|6127.9|86
1701811200000|2023-12-05 21:20:00|6131.3|6128.3|6128.8|6127|6131.3|6128.9|6128.7|6126.9|75
1701811500000|2023-12-05 21:25:00|6128.9|6127.1|6129.8|6128|6129.9|6128.1|6128.6|6126.8|99
1701811800000|2023-12-05 21:30:00|6130.1|6127.1|6129|6127.2|6130.1|6127.6|6129|6127|49
1701812100000|2023-12-05 21:35:00|6128.9|6127.1|6129.4|6127.6|6129.4|6127.6|6128.4|6126.6|25
1701812400000|2023-12-05 21:40:00|6129.3|6127.5|6128.8|6127|6130.4|6128|6128.8|6126.4|116
1701812700000|2023-12-05 21:45:00|6128.9|6127.1|6129.6|6127.8|6130.5|6128|6128.9|6126.8|42
1701813000000|2023-12-05 21:50:00|6129.9|6126.9|6130.5|6127.5|6130.6|6127.7|6129.3|6126.7|37
1701813300000|2023-12-05 21:55:00|6131.4|6126.6|6131.7|6126.9|6132|6127.2|6131|6126.2|120
1701813600000|2023-12-05 22:00:00|6132|6126.2|6133|6127.2|6136.5|6130.7|6132|6126.2|25
1701813900000|2023-12-05 22:05:00|6133.1|6127.3|6133.3|6127.5|6133.7|6127.9|6132.8|6127|64
1701814200000|2023-12-05 22:10:00|6133.2|6127.4|6132.8|6127|6133.4|6127.6|6132.3|6126.5|79
1701814500000|2023-12-05 22:15:00|6132.9|6127.1|6134.5|6128.7|6134.6|6128.8|6132.6|6126.8|88
1701814800000|2023-12-05 22:20:00|6134.6|6128.8|6134.2|6128.4|6134.6|6128.8|6134|6128.2|124
1701815100000|2023-12-05 22:25:00|6134.3|6128.5|6134.2|6128.4|6134.5|6128.7|6134|6128.2|65
1701815400000|2023-12-05 22:30:00|6134.1|6128.3|6133.8|6128|6134.3|6128.5|6133.7|6127.9|88
1701815700000|2023-12-05 22:35:00|6133.9|6128.1|6132.9|6127.1|6134.1|6128.3|6132.8|6127|196
1701816000000|2023-12-05 22:40:00|6132.8|6127.2|6133.2|6127.4|6133.8|6128|6131.9|6126.3|167
1701816300000|2023-12-05 22:45:00|6133.1|6127.3|6133.4|6127.6|6133.5|6127.7|6132.9|6127.1|122
1701816600000|2023-12-05 22:50:00|6133.5|6127.7|6133.3|6127.5|6133.5|6127.7|6133.2|6127.4|59
1701816900000|2023-12-05 22:55:00|6133.2|6127.4|6132.7|6126.9|6133.4|6127.6|6131.8|6126|183
1701817200000|2023-12-05 23:00:00|6132.6|6126.8|6131.2|6126.4|6133.1|6127.3|6130.9|6126.1|138
1701817500000|2023-12-05 23:05:00|6130.3|6127.3|6130.5|6127.5|6131|6128|6129.9|6126.9|62
1701817800000|2023-12-05 23:10:00|6130.4|6127.4|6130.5|6127.5|6131.1|6128.1|6130.4|6127.4|53
1701818100000|2023-12-05 23:15:00|6130.6|6127.6|6133|6130|6133.6|6131.2|6130.6|6127.6|52
1701818400000|2023-12-05 23:20:00|6133.1|6130.1|6132.4|6130.6|6133.8|6131.2|6132.3|6130|41
1701818700000|2023-12-05 23:25:00|6132.5|6130.7|6133.8|6130.8|6134.3|6131.8|6132.5|6130.5|86
1701819000000|2023-12-05 23:30:00|6133.7|6130.7|6135.7|6132.7|6135.9|6133.5|6133.6|6130.6|87
1701819300000|2023-12-05 23:35:00|6135.6|6132.6|6137.5|6135.7|6138.9|6136.2|6135.2|6132.3|94
1701819600000|2023-12-05 23:40:00|6137.4|6135.6|6134.2|6132.4|6137.4|6135.6|6134.2|6132.4|91
1701819900000|2023-12-05 23:45:00|6134.4|6132.6|6135.8|6134|6136.2|6134.4|6134.4|6132.6|106
1701820200000|2023-12-05 23:50:00|6135.7|6133.9|6135.3|6133.5|6136.1|6134.3|6135.2|6133.4|94
1701820500000|2023-12-05 23:55:00|6135.4|6133.6|6134.2|6132.4|6135.4|6133.6|6134.1|6132.3|63
1701820800000|2023-12-06 00:00:00|6134.3|6132.5|6136.4|6134.6|6137.4|6135.6|6134.3|6132.5|157
1701821100000|2023-12-06 00:05:00|6136.3|6134.5|6138.2|6136.4|6138.2|6136.4|6135.2|6133.4|129
1701821400000|2023-12-06 00:10:00|6138.1|6136.3|6142.2|6140.4|6142.5|6140.7|6138|6136.2|165
1701821700000|2023-12-06 00:15:00|6142.1|6140.3|6143.4|6141.6|6143.5|6141.7|6141.1|6139.3|204
1701822000000|2023-12-06 00:20:00|6143.3|6141.5|6143.9|6142.1|6145|6143.2|6142.8|6141|177
1701822300000|2023-12-06 00:25:00|6144.1|6142.3|6143.7|6140.7|6146.7|6143.7|6141.8|6139.2|167
1701822600000|2023-12-06 00:30:00|6143.6|6140.6|6141.4|6139.6|6144.1|6141.1|6138.2|6135.2|242
1701822900000|2023-12-06 00:35:00|6141.3|6139.5|6140.9|6139.1|6142.2|6140.4|6139.7|6137.9|217
1701823200000|2023-12-06 00:40:00|6140.8|6139|6143.4|6141.6|6144.2|6142.1|6140.1|6137.1|195
1701823500000|2023-12-06 00:45:00|6143.3|6141.5|6146.8|6145|6147.6|6145.8|6142.4|6140.6|143
1701823800000|2023-12-06 00:50:00|6146.7|6144.9|6146.5|6144.7|6147.8|6146|6145.1|6143.3|180
1701824100000|2023-12-06 00:55:00|6146.6|6144.8|6147.4|6145.6|6149.2|6147.4|6146.2|6144.1|198
1701824400000|2023-12-06 01:00:00|6147.5|6145.7|6148.5|6146.7|6150.4|6148.6|6147.3|6145.5|224
1701824700000|2023-12-06 01:05:00|6148.4|6146.6|6150.3|6148.5|6152.2|6149.9|6148.3|6146.5|255
1701825000000|2023-12-06 01:10:00|6150.2|6148.4|6149.7|6147.9|6150.6|6148.8|6147.9|6146.1|179
1701825300000|2023-12-06 01:15:00|6149.6|6147.8|6151.2|6149.4|6151.2|6149.4|6147.5|6145.7|242
1701825600000|2023-12-06 01:20:00|6151|6149.2|6150.6|6147.6|6151.4|6149.4|6148.3|6146.5|206
1701825900000|2023-12-06 01:25:00|6149.9|6148.1|6153.6|6151.8|6154|6152.1|6149.7|6147.7|248
1701826200000|2023-12-06 01:30:00|6153.5|6151.7|6157.4|6154.4|6157.4|6155.1|6151.2|6149.4|302
1701826500000|2023-12-06 01:35:00|6157.3|6154.3|6159.1|6157.3|6159.8|6158|6157|6154.3|335
1701826800000|2023-12-06 01:40:00|6159|6157.2|6159.1|6157.3|6159.9|6158.1|6157.2|6155.4|276
1701827100000|2023-12-06 01:45:00|6159.2|6157.4|6165.3|6163.5|6165.3|6163.5|6158.1|6156.3|240
1701827400000|2023-12-06 01:50:00|6165.4|6163.6|6162.9|6161.1|6166.2|6164.4|6162.4|6160.3|296
1701827700000|2023-12-06 01:55:00|6162.8|6161|6164.7|6162.9|6165.5|6163.7|6162.2|6159.9|232
1701828000000|2023-12-06 02:00:00|6164.6|6162.8|6163.5|6160.5|6165.9|6164.1|6163|6160.5|279
1701828300000|2023-12-06 02:05:00|6163.4|6160.4|6163.8|6162|6166.1|6164|6161.1|6158.8|249
1701828600000|2023-12-06 02:10:00|6163.6|6161.8|6167.4|6165.6|6168.4|6166.6|6162.6|6160.8|210
1701828900000|2023-12-06 02:15:00|6167.3|6165.5|6165|6163.2|6167.4|6165.6|6163.5|6161.7|211
1701829200000|2023-12-06 02:20:00|6164.9|6163.1|6165.8|6164|6166.9|6165.1|6164.5|6162.7|160
1701829500000|2023-12-06 02:25:00|6165.9|6164.1|6165.5|6163.7|6167.6|6165.8|6165.4|6163.6|166
1701829800000|2023-12-06 02:30:00|6165.4|6163.6|6164.3|6162.5|6166.5|6164.7|6164.1|6162.3|161
1701830100000|2023-12-06 02:35:00|6164.2|6162.4|6163.8|6162|6165|6163.2|6163|6161.2|184
1701830400000|2023-12-06 02:40:00|6164|6162.2|6167.1|6165.3|6168.9|6167.1|6164|6162.2|151
1701830700000|2023-12-06 02:45:00|6167|6165.2|6166.4|6164.6|6167.5|6165.7|6165.8|6164|181
1701831000000|2023-12-06 02:50:00|6166.3|6164.5|6165.7|6163.9|6166.5|6164.7|6164.2|6162.4|165
1701831300000|2023-12-06 02:55:00|6165.6|6163.8|6166.8|6165|6166.9|6165.1|6164.3|6162.5|167
1701831600000|2023-12-06 03:00:00|6166.9|6165.1|6167.1|6165.3|6168.1|6165.9|6165.8|6163.4|179
1701831900000|2023-12-06 03:05:00|6167|6165.2|6168.4|6166.6|6169.8|6167.6|6166.7|6164.9|186
1701832200000|2023-12-06 03:10:00|6168.3|6166.5|6169.6|6167.8|6169.7|6167.9|6167.2|6165.4|154
1701832500000|2023-12-06 03:15:00|6169.4|6167.6|6168.7|6166.9|6169.7|6167.9|6168.2|6166.4|158
1701832800000|2023-12-06 03:20:00|6168.8|6167|6170.8|6169|6171.3|6169.5|6168.8|6167|167
1701833100000|2023-12-06 03:25:00|6170.9|6169.1|6170.7|6168.9|6171.4|6169.6|6169.8|6168|107
1701833400000|2023-12-06 03:30:00|6170.8|6169|6169.6|6167.8|6170.8|6169|6167.7|6165.9|140
1701833700000|2023-12-06 03:35:00|6169.5|6167.7|6168.3|6166.5|6170.5|6168.5|6168|6166.2|92
1701834000000|2023-12-06 03:40:00|6168.4|6166.6|6169.4|6167.6|6169.5|6167.7|6168|6166.2|129
1701834300000|2023-12-06 03:45:00|6169.3|6167.5|6170.9|6169.1|6171.4|6169.6|6168.2|6166.4|88
1701834600000|2023-12-06 03:50:00|6170.8|6169|6169.9|6168.1|6171.4|6169.6|6169.9|6168.1|112
1701834900000|2023-12-06 03:55:00|6169.8|6168|6169.1|6167.3|6171.2|6168.8|6168.2|6165.7|125
1701835200000|2023-12-06 04:00:00|6169.2|6167.4|6167.9|6166.1|6169.2|6167.4|6167.7|6165.9|102
1701835500000|2023-12-06 04:05:00|6167.8|6166|6169.2|6167.4|6169.9|6168.1|6167.8|6166|111
1701835800000|2023-12-06 04:10:00|6169.1|6167.3|6169.8|6168|6169.9|6168.1|6168.4|6166.6|115
1701836100000|2023-12-06 04:15:00|6169.7|6167.9|6170.8|6169|6170.9|6169.1|6169.6|6167.8|89
1701836400000|2023-12-06 04:20:00|6170.7|6168.9|6170.2|6168.4|6170.8|6169|6169.5|6167.7|133
1701836700000|2023-12-06 04:25:00|6170.1|6168.3|6169.6|6167.8|6170.5|6168.7|6169.3|6167.5|114
1701837000000|2023-12-06 04:30:00|6169.7|6167.9|6168.2|6166.4|6170.4|6168.6|6168.1|6166.3|82
1701837300000|2023-12-06 04:35:00|6168.1|6166.3|6167.8|6166|6169.2|6167.4|6167.6|6165.8|102
1701837600000|2023-12-06 04:40:00|6167.9|6166.1|6168.3|6166.5|6170.6|6168.8|6167.5|6165.7|151
1701837900000|2023-12-06 04:45:00|6168.4|6166.6|6166.7|6164.9|6168.4|6166.6|6164.8|6163|112
1701838200000|2023-12-06 04:50:00|6166.6|6164.8|6167.8|6166|6167.9|6166.1|6165.7|6163.9|90
1701838500000|2023-12-06 04:55:00|6167.9|6166.1|6165.6|6163.8|6168.2|6166.4|6165.6|6163.8|111
1701838800000|2023-12-06 05:00:00|6165.7|6163.9|6162.7|6160.9|6166|6164.2|6162.6|6160.7|191
1701839100000|2023-12-06 05:05:00|6162.8|6161|6165.6|6163.8|6166.2|6163.8|6162|6160.2|102
1701839400000|2023-12-06 05:10:00|6165.5|6163.7|6166.8|6165|6166.8|6165|6164.5|6162.7|151
1701839700000|2023-12-06 05:15:00|6167|6165.2|6167.6|6165.8|6168.8|6167|6166.5|6164.7|143
1701840000000|2023-12-06 05:20:00|6167.7|6165.9|6169.1|6167.3|6169.7|6167.9|6167.2|6165.4|154
1701840300000|2023-12-06 05:25:00|6169|6167.2|6170.5|6168.7|6170.9|6169.1|6168.9|6167.1|130
1701840600000|2023-12-06 05:30:00|6170.6|6168.8|6171|6169.2|6172.9|6171.1|6169.5|6167.7|185
1701840900000|2023-12-06 05:35:00|6170.8|6169|6171.3|6169.5|6172.1|6169.6|6169.3|6167|176
1701841200000|2023-12-06 05:40:00|6171.4|6169.6|6167.6|6165.8|6171.9|6169.9|6167.5|6165.3|183
1701841500000|2023-12-06 05:45:00|6167.5|6165.7|6167.2|6164.2|6168|6166.2|6165.6|6163.7|154
1701841800000|2023-12-06 05:50:00|6167.3|6164.3|6168.2|6166.4|6168.7|6166.9|6166.7|6164.3|156
1701842100000|2023-12-06 05:55:00|6168.1|6166.3|6168|6166.2|6168.9|6167.1|6167.2|6165.4|116
1701842400000|2023-12-06 06:00:00|6167.8|6166|6163.6|6161.8|6168.4|6166.6|6162.6|6160.2|213
1701842700000|2023-12-06 06:05:00|6163.7|6161.9|6162.2|6159.2|6164|6162.2|6161.9|6159.1|156
1701843000000|2023-12-06 06:10:00|6162.1|6159.1|6163.2|6161.4|6163.3|6161.5|6160.5|6158.1|167
1701843300000|2023-12-06 06:15:00|6163.1|6161.3|6163.7|6161.9|6165.5|6163.2|6162.7|6160.3|156
1701843600000|2023-12-06 06:20:00|6163.8|6162|6163.7|6161.9|6164.7|6162.9|6163.2|6161.4|131
1701843900000|2023-12-06 06:25:00|6163.6|6161.8|6161.3|6159.5|6163.6|6161.8|6161.2|6159.4|99
1701844200000|2023-12-06 06:30:00|6161.1|6159.3|6160.8|6159|6162|6160.2|6159.1|6157.3|147
1701844500000|2023-12-06 06:35:00|6160.7|6158.9|6160.6|6158.8|6160.8|6159|6158.8|6157|120
1701844800000|2023-12-06 06:40:00|6160.5|6158.7|6161.3|6159.5|6161.4|6159.6|6159.5|6157.7|92
1701845100000|2023-12-06 06:45:00|6161.4|6159.6|6162.6|6160.8|6163.7|6161.9|6161.2|6159.4|174
1701845400000|2023-12-06 06:50:00|6162.5|6160.7|6161.1|6159.3|6164|6162.2|6161.1|6159|201
1701845700000|2023-12-06 06:55:00|6161|6159.2|6161.5|6158.5|6162.3|6159.6|6160.5|6158.4|166
1701846000000|2023-12-06 07:00:00|6161.7|6158.7|6161.1|6159.3|6164.9|6162.4|6160.2|6157.6|348
1701846300000|2023-12-06 07:05:00|6161.2|6159.4|6166.9|6165.1|6167.3|6165.4|6159.5|6157.7|274
1701846600000|2023-12-06 07:10:00|6166.6|6164.8|6170.9|6169.1|6171.8|6169.4|6166.6|6164.8|213
1701846900000|2023-12-06 07:15:00|6171|6169.2|6174.1|6171.1|6174.5|6172.5|6169.8|6167.5|253
1701847200000|2023-12-06 07:20:00|6174.2|6171.2|6170.6|6168.8|6174.6|6171.6|6169.5|6167.7|201
1701847500000|2023-12-06 07:25:00|6170.7|6168.9|6168.6|6166.8|6171.2|6169.2|6168.6|6166.8|142
1701847800000|2023-12-06 07:30:00|6168.5|6166.7|6170.3|6168.5|6171.2|6169.4|6168.5|6165.9|206
1701848100000|2023-12-06 07:35:00|6170.2|6168.4|6170.2|6168.4|6172.8|6170.9|6170|6168.2|203
1701848400000|2023-12-06 07:40:00|6170.1|6168.3|6169.9|6168.1|6172.1|6170.3|6169.3|6167.4|207
1701848700000|2023-12-06 07:45:00|6169.8|6168|6172.8|6171|6173.8|6172|6169.8|6168|231
1701849000000|2023-12-06 07:50:00|6173|6171.2|6177.2|6175.4|6177.4|6175.5|6172.4|6170.6|206
1701849300000|2023-12-06 07:55:00|6177.5|6175.7|6175.4|6173.6|6177.8|6176|6175.3|6173.5|162
1701849600000|2023-12-06 08:00:00|6175.2|6173.4|6175.4|6173.6|6177.4|6175.6|6174.2|6172.4|263
1701849900000|2023-12-06 08:05:00|6175.3|6173.5|6170.6|6168.8|6175.5|6173.7|6169.8|6166.9|318
1701850200000|2023-12-06 08:10:00|6170.3|6168.5|6168.1|6166.3|6171.4|6169.2|6167.6|6165.5|251
1701850500000|2023-12-06 08:15:00|6168.2|6166.4|6169.1|6167.3|6171|6169.2|6167|6165.2|221
1701850800000|2023-12-06 08:20:00|6169|6167.2|6167.1|6165.3|6169.6|6167.8|6166.8|6164.1|193
1701851100000|2023-12-06 08:25:00|6167|6165.2|6168.1|6166.3|6171.4|6169.6|6167|6165.2|302
1701851400000|2023-12-06 08:30:00|6168.2|6166.4|6164.3|6162.5|6168.9|6166.9|6163.1|6161|298
1701851700000|2023-12-06 08:35:00|6164.2|6162.4|6160.1|6158.3|6165.7|6163.4|6159.8|6157.1|267
1701852000000|2023-12-06 08:40:00|6159.9|6158.1|6159.4|6157.6|6160.8|6158.6|6159|6156|81
1701852300000|2023-12-06 08:45:00|6157.2|6155.4|6158.7|6155.7|6158.9|6157.1|6155.2|6152.9|279
1701852600000|2023-12-06 08:50:00|6158.1|6156.3|6159.6|6157.8|6160.2|6158.4|6156.7|6154.9|237
1701852900000|2023-12-06 08:55:00|6159.7|6157.9|6154.1|6151.1|6160.1|6158.3|6153.2|6150.9|259
1701853200000|2023-12-06 09:00:00|6154.2|6151.2|6158.2|6156.4|6159.2|6157.4|6152.8|6150.3|274
1701853500000|2023-12-06 09:05:00|6158.4|6156.6|6158.3|6156.5|6160.2|6158.4|6157.8|6155.7|257
1701853800000|2023-12-06 09:10:00|6158.4|6156.6|6155.9|6154.1|6159.1|6157.3|6155.8|6154|275
1701854100000|2023-12-06 09:15:00|6155.7|6153.9|6154|6152.2|6156.5|6154|6152.1|6150.3|276
1701854400000|2023-12-06 09:20:00|6154.1|6152.3|6150.5|6148.7|6156.6|6154.8|6150.4|6147.7|224
1701854700000|2023-12-06 09:25:00|6150.1|6148.3|6151.8|6150|6152.1|6150|6149|6147.2|186
1701855000000|2023-12-06 09:30:00|6151.7|6149.9|6147.7|6145.9|6151.9|6150.1|6147.3|6145.5|181
1701855300000|2023-12-06 09:35:00|6147.6|6145.8|6148.7|6146.9|6149|6147.2|6146|6144.2|199
1701855600000|2023-12-06 09:40:00|6148.6|6146.8|6146.4|6144.6|6148.6|6146.8|6145.5|6142.9|177
1701855900000|2023-12-06 09:45:00|6146.3|6144.5|6148|6146.2|6149.6|6147.8|6146.1|6144.3|205
1701856200000|2023-12-06 09:50:00|6148.1|6146.3|6147|6145.2|6149.4|6147.6|6147|6144.9|143
1701856500000|2023-12-06 09:55:00|6147.1|6145.3|6147.8|6146|6147.9|6146.1|6145.1|6143.3|213
1701856800000|2023-12-06 10:00:00|6147.9|6146.1|6147.8|6146|6148.6|6146.8|6146.8|6145|190
1701857100000|2023-12-06 10:05:00|6147.7|6145.9|6149.4|6147.6|6150.7|6148.9|6147.1|6145.3|189
1701857400000|2023-12-06 10:10:00|6149.2|6147.4|6150.2|6148.4|6150.9|6149.1|6148.9|6147.1|130
1701857700000|2023-12-06 10:15:00|6150.1|6148.3|6148.2|6146.4|6150.5|6148.7|6147.2|6145.4|149
1701858000000|2023-12-06 10:20:00|6148.3|6146.5|6147|6145.2|6149.6|6147.8|6146|6144.2|174
1701858300000|2023-12-06 10:25:00|6147.1|6145.3|6145.9|6144.1|6147.1|6145.3|6145.7|6143.9|146
1701858600000|2023-12-06 10:30:00|6146.1|6144.3|6145.6|6143.8|6148.3|6146.5|6145.4|6143.6|182
1701858900000|2023-12-06 10:35:00|6145.5|6143.7|6146.1|6144.3|6146.1|6144.3|6144.3|6142.5|137
1701859200000|2023-12-06 10:40:00|6146|6144.2|6148.2|6146.4|6149.2|6147.4|6145.8|6144|134
1701859500000|2023-12-06 10:45:00|6148.1|6146.3|6148.7|6146.9|6149.4|6147.6|6148.1|6146.3|144
1701859800000|2023-12-06 10:50:00|6148.8|6147|6147.6|6145.8|6149.3|6147.5|6147.1|6145.3|126
1701860100000|2023-12-06 10:55:00|6147.7|6145.9|6150.9|6149.1|6151.4|6149.6|6147.6|6145.8|117
1701860400000|2023-12-06 11:00:00|6150.8|6149|6150.8|6149|6151.5|6149.1|6149.7|6147.6|117
1701860700000|2023-12-06 11:05:00|6150.7|6148.9|6148.8|6147|6150.9|6149.1|6148.5|6146.7|136
1701861000000|2023-12-06 11:10:00|6148.7|6146.9|6147.7|6145.9|6149.1|6147.3|6146.7|6144.9|122
1701861300000|2023-12-06 11:15:00|6147.6|6145.8|6143.7|6141.9|6148.1|6146.3|6143.5|6141.7|111
1701861600000|2023-12-06 11:20:00|6143.6|6141.8|6144.1|6142.3|6144.3|6142.5|6143.6|6141.8|94
1701861900000|2023-12-06 11:25:00|6143.8|6142|6142.6|6140.8|6144.7|6142.9|6142.6|6140.8|69
1701862200000|2023-12-06 11:30:00|6142.5|6140.7|6143.6|6141.8|6145|6142.9|6142.1|6140.3|175
1701862500000|2023-12-06 11:35:00|6143.7|6141.9|6144.7|6142.9|6145.1|6143.3|6143.1|6141.3|100
1701862800000|2023-12-06 11:40:00|6144.6|6142.8|6147.1|6145.3|6147.4|6145.6|6144.1|6142.3|113
1701863100000|2023-12-06 11:45:00|6147.2|6145.4|6151.2|6149.4|6151.7|6149.9|6147.1|6145.3|114
1701863400000|2023-12-06 11:50:00|6151.1|6149.3|6153.1|6151.3|6153.3|6151.5|6148.5|6146.7|161
1701863700000|2023-12-06 11:55:00|6153.2|6151.4|6151.5|6149.7|6153.2|6151.4|6149.7|6147.9|105
1701864000000|2023-12-06 12:00:00|6151.6|6149.8|6153.6|6151.8|6154.6|6152.8|6150.2|6148.4|158
1701864300000|2023-12-06 12:05:00|6153.3|6151.5|6152.2|6150.4|6154.3|6152.5|6152.2|6150.4|115
1701864600000|2023-12-06 12:10:00|6152.3|6150.5|6154.9|6153.1|6155.4|6153.6|6151.8|6150|135
1701864900000|2023-12-06 12:15:00|6154.8|6153|6156.4|6154.6|6157.3|6155.5|6154|6152.2|117
1701865200000|2023-12-06 12:20:00|6156.3|6154.5|6154.7|6152.9|6156.8|6155|6154.5|6152.7|164
1701865500000|2023-12-06 12:25:00|6154.6|6152.8|6156.1|6154.3|6156.1|6154.3|6154.6|6152.8|149
1701865800000|2023-12-06 12:30:00|6156.2|6154.4|6158.4|6156.6|6159.7|6157.9|6156.2|6154.4|141
1701866100000|2023-12-06 12:35:00|6158.3|6156.5|6156.3|6154.5|6159.3|6157.5|6156.2|6154.4|143
1701866400000|2023-12-06 12:40:00|6156.4|6154.6|6155.1|6153.3|6157.5|6155.7|6154.2|6152.4|211
1701866700000|2023-12-06 12:45:00|6155.2|6153.4|6154.5|6152.7|6155.2|6153.4|6151.7|6149.9|212
1701867000000|2023-12-06 12:50:00|6154.4|6152.6|6156.7|6154.9|6157.5|6155.7|6154.2|6152.4|192
1701867300000|2023-12-06 12:55:00|6156.4|6154.6|6155.3|6153.5|6156.8|6155|6154.4|6152.6|188
1701867600000|2023-12-06 13:00:00|6155.2|6153.4|6157.1|6155.3|6157.2|6155.4|6153.8|6152|285
1701867900000|2023-12-06 13:05:00|6156.8|6155|6156.4|6154.6|6158|6156.2|6155.2|6153.4|228
1701868200000|2023-12-06 13:10:00|6156.5|6154.7|6156.6|6152.6|6158.3|6155.7|6155.3|6151.6|249
1701868500000|2023-12-06 13:15:00|6156|6152|6157.9|6156.1|6163.2|6160.1|6153.7|6151|526
1701868800000|2023-12-06 13:20:00|6158|6156.2|6160.3|6158.5|6161.6|6159.5|6156.7|6154.3|439
1701869100000|2023-12-06 13:25:00|6160.4|6158.6|6164.1|6161.1|6164.3|6161.7|6160|6158.2|299
1701869400000|2023-12-06 13:30:00|6164.2|6161.2|6164.5|6162.7|6166.8|6165|6161.5|6159.6|516
1701869700000|2023-12-06 13:35:00|6164.3|6162.5|6157.2|6155.4|6165|6163.2|6156.6|6154.4|505
1701870000000|2023-12-06 13:40:00|6157.3|6155.5|6161.3|6159.5|6163.3|6161.5|6157.3|6155.5|359
1701870300000|2023-12-06 13:45:00|6161.2|6159.4|6165|6163.2|6166.1|6164.1|6160.6|6158.6|465
1701870600000|2023-12-06 13:50:00|6165.1|6163.3|6165.9|6164.1|6167.2|6165.1|6164|6162.2|308
1701870900000|2023-12-06 13:55:00|6165.8|6164|6166.6|6164.8|6168.1|6166.3|6165.8|6164|347
1701871200000|2023-12-06 14:00:00|6166.8|6165|6163.9|6162.1|6167.3|6165.5|6163.8|6162|312
1701871500000|2023-12-06 14:05:00|6163.8|6162|6161.7|6159.9|6164.8|6163|6160.4|6158.6|350
1701871800000|2023-12-06 14:10:00|6161.8|6160|6161|6159.2|6162.6|6160.8|6158.8|6157|295
1701872100000|2023-12-06 14:15:00|6161.2|6159.4|6160.2|6158.4|6164.2|6162.4|6159.9|6158.1|276
1701872400000|2023-12-06 14:20:00|6160.3|6158.5|6163.1|6161.3|6164.1|6162.3|6160.1|6158.3|308
1701872700000|2023-12-06 14:25:00|6163.2|6161.4|6166.8|6165|6168|6166.2|6162.7|6160.9|285
1701873000000|2023-12-06 14:30:00|6166.7|6164.9|6169.2|6167.4|6170|6168.1|6164.7|6162.3|469
1701873300000|2023-12-06 14:35:00|6169.1|6167.3|6164.5|6162.7|6169.8|6167.4|6163.3|6161.3|417
1701873600000|2023-12-06 14:40:00|6164.4|6162.6|6165.8|6162.8|6168.3|6165.9|6163.8|6161.7|394
1701873900000|2023-12-06 14:45:00|6165.9|6162.9|6165.8|6162.8|6166|6163.1|6160.2|6157.9|344
1701874200000|2023-12-06 14:50:00|6165.7|6162.7|6163.3|6161.5|6168.8|6167|6163.2|6161.4|289
1701874500000|2023-12-06 14:55:00|6163.5|6161.7|6167|6165.2|6167.4|6165.6|6163.3|6161.5|238
1701874800000|2023-12-06 15:00:00|6167.1|6165.3|6164.5|6162.7|6170.1|6167.1|6164|6162.2|388
1701875100000|2023-12-06 15:05:00|6164.4|6162.6|6164.9|6163.1|6166|6164.2|6160.9|6159.1|405
1701875400000|2023-12-06 15:10:00|6165|6163.2|6164.5|6162.7|6167.1|6165.3|6163.2|6161.4|325
1701875700000|2023-12-06 15:15:00|6164.4|6162.6|6166.9|6165.1|6169.6|6167.8|6164.4|6162.6|453
1701876000000|2023-12-06 15:20:00|6166.8|6165|6164.2|6162.4|6169.9|6168.1|6163.8|6162|374
1701876300000|2023-12-06 15:25:00|6164.1|6162.3|6161.1|6159.3|6164.2|6162.4|6159.6|6157.8|317
1701876600000|2023-12-06 15:30:00|6160.9|6159.1|6165.9|6164.1|6166.8|6165|6160.9|6159.1|399
1701876900000|2023-12-06 15:35:00|6166|6164.2|6167.9|6166.1|6169|6167.2|6165.4|6163.6|346
1701877200000|2023-12-06 15:40:00|6167.8|6166|6164.2|6162.4|6168.2|6166.4|6163.9|6162.1|301
1701877500000|2023-12-06 15:45:00|6164.1|6162.3|6163.3|6161.5|6167.6|6165.8|6163.3|6161.5|338
1701877800000|2023-12-06 15:50:00|6163.4|6161.6|6158.9|6157.1|6163.9|6162.1|6158.5|6156.7|311
1701878100000|2023-12-06 15:55:00|6158.8|6157|6158.7|6156.9|6160.2|6158.4|6158|6156.2|326
1701878400000|2023-12-06 16:00:00|6158.8|6157|6163|6161.2|6163.3|6161.5|6158.5|6156.7|363
1701878700000|2023-12-06 16:05:00|6162.9|6161.1|6160.9|6159.1|6164.4|6162.6|6160.6|6158.8|289
1701879000000|2023-12-06 16:10:00|6161|6159.2|6166.2|6164.4|6166.4|6164.6|6160.8|6159|311
1701879300000|2023-12-06 16:15:00|6166.1|6164.3|6162.5|6160.7|6166.4|6164.6|6162.5|6160.7|334
1701879600000|2023-12-06 16:20:00|6162.8|6161|6160.2|6158.4|6163.3|6161.5|6157.7|6155.9|296
1701879900000|2023-12-06 16:25:00|6160.3|6158.5|6157.5|6155.7|6160.3|6158.5|6156.4|6154.6|289
1701880200000|2023-12-06 16:30:00|6157.4|6155.6|6152.9|6151.1|6157.7|6155.9|6152.7|6150.9|313
1701880500000|2023-12-06 16:35:00|6153|6151.2|6157.5|6155.7|6158.4|6156.6|6152.9|6151.1|223
1701880800000|2023-12-06 16:40:00|6157.6|6155.8|6158.4|6156.6|6159.4|6157.6|6156.8|6155|209
1701881100000|2023-12-06 16:45:00|6158.5|6156.7|6156.6|6154.8|6159.1|6157.3|6156.6|6154.8|229
1701881400000|2023-12-06 16:50:00|6156.3|6154.5|6158|6156.2|6160|6158.2|6155.9|6154.1|238
1701881700000|2023-12-06 16:55:00|6158.1|6156.3|6155.5|6153.7|6158.1|6156.3|6154.6|6152.8|230
1701882000000|2023-12-06 17:00:00|6155.4|6153.6|6153|6151.2|6155.4|6153.6|6152.7|6150.9|198
1701882300000|2023-12-06 17:05:00|6152.9|6151.1|6155.3|6153.5|6156.9|6155.1|6152.7|6150.9|178
1701882600000|2023-12-06 17:10:00|6155.4|6153.6|6155.1|6153.3|6156|6154.2|6154.3|6152.5|198
1701882900000|2023-12-06 17:15:00|6154.7|6152.9|6155.8|6154|6157.5|6155.7|6154|6152.2|192
1701883200000|2023-12-06 17:20:00|6155.7|6153.9|6155.7|6153.9|6156.8|6155|6154.4|6152.6|182
1701883500000|2023-12-06 17:25:00|6155.6|6153.8|6154.8|6153|6155.8|6154|6154.5|6152.7|176
1701883800000|2023-12-06 17:30:00|6154.9|6153.1|6157.4|6155.6|6157.4|6155.6|6154.1|6152.3|175
1701884100000|2023-12-06 17:35:00|6157.3|6155.5|6156.5|6154.7|6159.2|6157.4|6156.4|6154.6|225
1701884400000|2023-12-06 17:40:00|6156.6|6154.8|6156.4|6154.6|6157.8|6156|6156|6154.2|200
1701884700000|2023-12-06 17:45:00|6156.7|6154.9|6153.8|6152|6157.1|6155.3|6153.2|6151.4|224
1701885000000|2023-12-06 17:50:00|6154|6152.2|6157.2|6155.4|6157.2|6155.4|6154|6152.2|214
1701885300000|2023-12-06 17:55:00|6157.1|6155.3|6153.1|6149.1|6157.2|6155.4|6152.7|6148.7|186
1701885600000|2023-12-06 18:00:00|6153.2|6149.2|6155.3|6153.5|6157.3|6154.3|6150.9|6146.9|201
1701885900000|2023-12-06 18:05:00|6155.2|6153.4|6153.6|6151.8|6155.2|6153.4|6151.9|6150.1|112
1701886200000|2023-12-06 18:10:00|6153.7|6151.9|6153.3|6151.5|6154.1|6152.3|6152.1|6150.3|112
1701886500000|2023-12-06 18:15:00|6153.4|6151.6|6151.8|6150|6153.8|6152|6149.9|6148.1|162
1701886800000|2023-12-06 18:20:00|6151.7|6149.9|6151.2|6149.4|6152.7|6150.9|6150.5|6148.7|142
1701887100000|2023-12-06 18:25:00|6151.1|6149.3|6154.3|6152.5|6154.8|6153|6149.9|6148.1|124
1701887400000|2023-12-06 18:30:00|6154.2|6152.4|6154.9|6153.1|6156|6154.2|6153.4|6151.6|178
1701887700000|2023-12-06 18:35:00|6154.8|6153|6156|6154.2|6156|6154.2|6154.6|6152.8|139
1701888000000|2023-12-06 18:40:00|6155.9|6154.1|6156.2|6154.4|6157|6155.2|6155.4|6153.6|135
1701888300000|2023-12-06 18:45:00|6156.4|6154.6|6158.2|6156.4|6158.4|6156.6|6156.4|6154.6|123
1701888600000|2023-12-06 18:50:00|6158.3|6156.5|6159.4|6157.6|6160.1|6158.3|6158.2|6156.4|100
1701888900000|2023-12-06 18:55:00|6159.3|6157.5|6158.6|6156.8|6159.4|6157.6|6157.1|6155.3|171
1701889200000|2023-12-06 19:00:00|6158.5|6156.7|6157|6155.2|6158.7|6156.9|6156.6|6154.8|106
1701889500000|2023-12-06 19:05:00|6156.9|6155.1|6157|6155.2|6158.8|6157|6156.7|6154.9|120
1701889800000|2023-12-06 19:10:00|6156.9|6155.1|6154.7|6152.9|6157|6155.2|6154.3|6152.5|168
1701890100000|2023-12-06 19:15:00|6154.8|6153|6151.8|6150|6155.1|6153.3|6151.7|6149.9|147
1701890400000|2023-12-06 19:20:00|6151.7|6149.9|6148.8|6147|6151.9|6150.1|6148.2|6146.4|180
1701890700000|2023-12-06 19:25:00|6148.7|6146.9|6146|6144.2|6149.3|6147.5|6145.9|6144.1|172
1701891000000|2023-12-06 19:30:00|6146.7|6144.9|6146.4|6144.6|6147.4|6145.6|6144.8|6143|118
1701891300000|2023-12-06 19:35:00|6146.2|6144.4|6145.9|6144.1|6146.4|6144.6|6144.8|6143|90
1701891600000|2023-12-06 19:40:00|6146|6144.2|6145.4|6143.6|6146|6144.2|6145|6143.2|91
1701891900000|2023-12-06 19:45:00|6145.3|6143.5|6146.3|6144.5|6146.3|6144.5|6144|6142.2|92
1701892200000|2023-12-06 19:50:00|6146.4|6144.6|6145.9|6144.1|6147|6145.2|6144.4|6142.1|150
1701892500000|2023-12-06 19:55:00|6146|6144.2|6145.2|6143.4|6146|6144.2|6144.3|6142.5|162
1701892800000|2023-12-06 20:00:00|6145.3|6143.5|6142.3|6140.5|6145.3|6143.5|6142.3|6139.9|96
1701893100000|2023-12-06 20:05:00|6142.2|6140.4|6140.3|6137.3|6142.2|6140.4|6139.2|6137.3|169
1701893400000|2023-12-06 20:10:00|6140.4|6137.4|6139.3|6137.5|6140.4|6137.7|6138.2|6135.9|153
1701893700000|2023-12-06 20:15:00|6139.2|6137.4|6136.9|6135.1|6139.3|6137.5|6136.8|6135|172
1701894000000|2023-12-06 20:20:00|6137|6135.2|6135.9|6134.1|6138.1|6136|6135.8|6133.5|158
1701894300000|2023-12-06 20:25:00|6135.8|6134|6136.5|6134.7|6137.5|6135.1|6135.2|6133|141
1701894600000|2023-12-06 20:30:00|6136.4|6134.6|6137.7|6135.9|6137.8|6136|6136.2|6134.4|124
1701894900000|2023-12-06 20:35:00|6137.8|6136|6135.7|6133.9|6137.9|6136.1|6135.7|6133.9|146
1701895200000|2023-12-06 20:40:00|6135.8|6134|6139.5|6136.5|6139.5|6136.7|6135.5|6133.7|125
1701895500000|2023-12-06 20:45:00|6139.6|6136.6|6137.8|6136|6140|6137|6136.6|6134.2|194
1701895800000|2023-12-06 20:50:00|6137.7|6135.9|6138.4|6136.6|6138.6|6136.8|6136.8|6135|188
1701896100000|2023-12-06 20:55:00|6138.5|6136.7|6139.6|6137.8|6140.5|6138|6137.8|6136|204
1701896400000|2023-12-06 21:00:00|6139.7|6137.9|6138.9|6137.1|6140.3|6138.5|6138.8|6137|97
1701896700000|2023-12-06 21:05:00|6138.8|6137|6138.3|6136.5|6139.9|6138.1|6138.3|6136.4|81
1701897000000|2023-12-06 21:10:00|6138|6136.2|6137.4|6135.6|6138.4|6136.6|6136.9|6134.6|82
1701897300000|2023-12-06 21:15:00|6137.3|6135.5|6138.4|6136.6|6138.5|6136.7|6137.3|6135.5|137
1701897600000|2023-12-06 21:20:00|6138.3|6136.5|6137.8|6136|6138.4|6136.5|6136.4|6134.6|144
1701897900000|2023-12-06 21:25:00|6137.9|6136.1|6138|6136.2|6138|6136.2|6137.3|6135.5|48
1701898200000|2023-12-06 21:30:00|6138.1|6136.3|6138.7|6136.9|6139.4|6137.3|6138|6136.2|74
1701898500000|2023-12-06 21:35:00|6138.9|6137.1|6137.9|6136.1|6139.4|6137.1|6137.7|6135.3|80
1701898800000|2023-12-06 21:40:00|6137.8|6136|6138.3|6135.3|6138.6|6136.2|6137.3|6134.4|199
1701899100000|2023-12-06 21:45:00|6137.8|6136|6137.5|6134.5|6138.3|6136.1|6136.6|6134.3|77
1701899400000|2023-12-06 21:50:00|6137.4|6134.4|6138.6|6135.6|6138.7|6135.7|6136.9|6134.4|96
1701899700000|2023-12-06 21:55:00|6139.5|6134.7|6141.6|6135.8|6141.9|6136.4|6139.4|6134.6|110
1701900000000|2023-12-06 22:00:00|6141.7|6135.9|6140.8|6135|6142.6|6136.8|6140.8|6135|18
1701900300000|2023-12-06 22:05:00|6140.7|6134.9|6140.6|6134.8|6144|6138.2|6140.4|6134.6|60
1701900600000|2023-12-06 22:10:00|6140.8|6135|6140.8|6135|6142.1|6136.3|6140.7|6134.9|34
1701900900000|2023-12-06 22:15:00|6140.9|6135.1|6141|6135.2|6141|6135.2|6140.8|6135|9
1701901200000|2023-12-06 22:20:00|6140.9|6135.1|6140|6134.2|6141|6135.2|6140|6134.2|21
1701901500000|2023-12-06 22:25:00|6139.9|6134.1|6141.3|6135.5|6141.3|6135.5|6139.8|6134|30
1701901800000|2023-12-06 22:30:00|6141.2|6135.4|6141.8|6136.1|6142|6136.3|6141.2|6135.4|79
1701902100000|2023-12-06 22:35:00|6141.7|6136|6143.5|6137.7|6143.5|6137.7|6141.6|6136|98
1701902400000|2023-12-06 22:40:00|6143.4|6137.6|6152.5|6146.7|6154.9|6149.1|6141.6|6136.4|133
1701902700000|2023-12-06 22:45:00|6149.8|6144|6143.2|6137.4|6151.4|6145.6|6142.8|6137|179
1701903000000|2023-12-06 22:50:00|6143.1|6137.3|6142.8|6137|6143.8|6138|6140.3|6134.5|315
1701903300000|2023-12-06 22:55:00|6142.7|6136.9|6141.3|6136.1|6143.4|6137.6|6140.9|6135.7|213
1701903600000|2023-12-06 23:00:00|6141.5|6136|6140.9|6136.1|6142|6136.5|6140.2|6135.4|119
1701903900000|2023-12-06 23:05:00|6140|6137|6140.7|6137.7|6140.7|6137.7|6139.9|6136.9|25
1701904200000|2023-12-06 23:10:00|6140.1|6138.3|6140|6137|6141|6138.3|6140|6137|67
1701904500000|2023-12-06 23:15:00|6140.1|6137.1|6141|6138|6141.3|6138.7|6139.4|6137|71
1701904800000|2023-12-06 23:20:00|6141.1|6138.1|6142.2|6139.2|6142.5|6139.5|6140.2|6137.2|79
1701905100000|2023-12-06 23:25:00|6142.3|6139.3|6141.2|6139.4|6142.3|6139.8|6141.1|6138.5|69
1701905400000|2023-12-06 23:30:00|6141.1|6139.3|6140.3|6137.3|6141.9|6139.4|6139.9|6136.9|66
1701905700000|2023-12-06 23:35:00|6140.2|6137.2|6140.8|6137.8|6141.5|6139.6|6139.5|6137.1|62
1701906000000|2023-12-06 23:40:00|6140.7|6137.7|6141|6138|6141.3|6138.6|6139.5|6137.3|90
1701906300000|2023-12-06 23:45:00|6141.1|6138.1|6140.9|6137.9|6141.5|6139.3|6140|6137.4|89
1701906600000|2023-12-06 23:50:00|6141|6138|6141|6138|6141.2|6138.8|6139.5|6136.8|81
1701906900000|2023-12-06 23:55:00|6141.1|6138.1|6140.8|6139|6141.6|6139.8|6140.5|6138.1|96
1701907200000|2023-12-07 00:00:00|6140.7|6138.9|6141.5|6139.7|6141.5|6139.7|6140.3|6138.5|179
1701907500000|2023-12-07 00:05:00|6141.6|6139.8|6140.1|6138.3|6142.6|6140.8|6140|6138.2|123
1701907800000|2023-12-07 00:10:00|6140.3|6138.5|6138.9|6137.1|6141|6139.2|6138.4|6136.6|125
1701908100000|2023-12-07 00:15:00|6139|6137.2|6139.6|6137.8|6141.2|6139.4|6138.6|6136.8|104
1701908400000|2023-12-07 00:20:00|6139.7|6137.9|6138.1|6136.3|6139.9|6138.1|6137.4|6135.6|114
1701908700000|2023-12-07 00:25:00|6138.3|6136.5|6141.9|6138.9|6142|6140.1|6138.3|6136.5|118
1701909000000|2023-12-07 00:30:00|6142|6139|6141.8|6140|6143|6141.2|6140.5|6138.7|157
1701909300000|2023-12-07 00:35:00|6141.9|6140.1|6146|6144.2|6146.6|6144.8|6141.9|6140.1|145
1701909600000|2023-12-07 00:40:00|6145.9|6144.1|6144.6|6142.8|6146|6144.2|6143.7|6141.9|92
1701909900000|2023-12-07 00:45:00|6144.7|6142.9|6143.5|6141.7|6145.3|6143.5|6143.4|6141.6|110
1701910200000|2023-12-07 00:50:00|6143.3|6141.5|6144|6142.2|6144.7|6142.9|6143.2|6141|135
1701910500000|2023-12-07 00:55:00|6144.1|6142.3|6140.6|6138.8|6144.3|6142.5|6140.3|6137.8|161
1701910800000|2023-12-07 01:00:00|6140.4|6138.6|6142.7|6140.9|6143.1|6141.3|6140.2|6138.4|215
1701911100000|2023-12-07 01:05:00|6142.6|6140.8|6139.4|6137.6|6144.2|6142.1|6139.4|6137.6|153
1701911400000|2023-12-07 01:10:00|6139.5|6137.7|6141.4|6138.4|6141.9|6140.1|6137.8|6136|179
1701911700000|2023-12-07 01:15:00|6141.5|6138.5|6137.5|6135.7|6142|6140.2|6137.4|6135.6|205
1701912000000|2023-12-07 01:20:00|6137.4|6135.6|6140.9|6139.1|6140.9|6139.1|6137.3|6135.5|148
1701912300000|2023-12-07 01:25:00|6141|6139.2|6136.3|6134.5|6141.2|6139.4|6136.2|6134.4|208
1701912600000|2023-12-07 01:30:00|6136.4|6134.6|6138.6|6136.8|6138.7|6136.9|6134.7|6132.9|217
1701912900000|2023-12-07 01:35:00|6138.7|6136.9|6138.9|6137.1|6140.5|6138.7|6137.4|6135.6|238
1701913200000|2023-12-07 01:40:00|6139|6137.2|6141.1|6139.3|6141.8|6139.9|6138|6136.2|221
1701913500000|2023-12-07 01:45:00|6141.2|6139.4|6138.2|6136.4|6143.6|6141.8|6138.2|6136.4|202
1701913800000|2023-12-07 01:50:00|6138|6136.2|6133.2|6131.4|6139.9|6138.1|6132.9|6131.1|221
1701914100000|2023-12-07 01:55:00|6133.1|6131.3|6136|6134.2|6137.3|6135.5|6133|6131.2|162
1701914400000|2023-12-07 02:00:00|6136.1|6134.3|6136.4|6134.6|6136.6|6134.8|6134.5|6132.7|207
1701914700000|2023-12-07 02:05:00|6136.3|6134.5|6136.7|6134.9|6138.4|6136.6|6135.4|6133.6|211
1701915000000|2023-12-07 02:10:00|6136.6|6134.8|6139.2|6137.4|6139.7|6137.9|6136.2|6134.4|201
1701915300000|2023-12-07 02:15:00|6139.3|6137.5|6137.5|6135.7|6139.7|6137.9|6137|6135.2|153
1701915600000|2023-12-07 02:20:00|6137.4|6135.6|6135.6|6133.8|6137.4|6135.6|6135.4|6133.6|155
1701915900000|2023-12-07 02:25:00|6135.7|6133.9|6135.5|6133.7|6136.7|6134.9|6134.2|6132|185
1701916200000|2023-12-07 02:30:00|6135.6|6133.8|6137.7|6135.9|6138.3|6136.2|6134.3|6131.9|195
1701916500000|2023-12-07 02:35:00|6137.8|6136|6132.5|6129.5|6138.6|6136.8|6131.9|6129.4|211
1701916800000|2023-12-07 02:40:00|6132.6|6129.6|6128.5|6126.7|6132.9|6129.9|6127.7|6125.3|221
1701917100000|2023-12-07 02:45:00|6128.6|6126.8|6124.3|6122.5|6130.1|6127.9|6123.7|6120.9|238
1701917400000|2023-12-07 02:50:00|6124.2|6122.4|6121.4|6119.6|6124.7|6122.6|6121.2|6119.4|191
1701917700000|2023-12-07 02:55:00|6121.5|6119.7|6120.6|6118.8|6121.5|6119.7|6119.1|6116.8|250
1701918000000|2023-12-07 03:00:00|6120.7|6118.9|6120.2|6118.4|6123.6|6121.8|6120|6118.2|206
1701918300000|2023-12-07 03:05:00|6120.1|6118.3|6119.6|6117.8|6121.7|6119.9|6119.6|6117.8|215
1701918600000|2023-12-07 03:10:00|6119.7|6117.9|6117.1|6115.3|6119.9|6118.1|6116.6|6114.8|166
1701918900000|2023-12-07 03:15:00|6117|6115.2|6118.2|6116.4|6118.6|6116.7|6116.3|6114.5|166
1701919200000|2023-12-07 03:20:00|6118.1|6116.3|6121.2|6119.4|6122.1|6120.3|6118.1|6116.3|134
1701919500000|2023-12-07 03:25:00|6121.1|6119.3|6119.5|6117.7|6121.2|6119.4|6117.7|6115.9|134
1701919800000|2023-12-07 03:30:00|6119.4|6117.6|6121.1|6119.3|6121.4|6119.6|6119.3|6117.5|112
1701920100000|2023-12-07 03:35:00|6121.2|6119.4|6120.1|6118.3|6121.8|6120|6119.9|6118.1|137
1701920400000|2023-12-07 03:40:00|6120.2|6118.4|6117.5|6115.7|6120.2|6118.4|6117.1|6115.3|170
1701920700000|2023-12-07 03:45:00|6117.6|6115.8|6115|6113.2|6118|6116.2|6114.5|6112.7|164
1701921000000|2023-12-07 03:50:00|6114.9|6113.1|6117.2|6115.4|6117.3|6115.5|6114.3|6112.5|158
1701921300000|2023-12-07 03:55:00|6117.1|6115.3|6117.2|6115.4|6119|6117.2|6117.1|6115.3|175
1701921600000|2023-12-07 04:00:00|6117.1|6115.3|6118.9|6117.1|6119.2|6117.4|6116.7|6114.9|154
1701921900000|2023-12-07 04:05:00|6119|6117.2|6118.9|6117.1|6119.8|6118|6118.1|6116.3|131
1701922200000|2023-12-07 04:10:00|6119.2|6117.4|6119|6117.2|6120.5|6118.7|6118.2|6116.4|97
1701922500000|2023-12-07 04:15:00|6118.9|6117.1|6119|6117.2|6120|6118.2|6118.4|6116.3|108
1701922800000|2023-12-07 04:20:00|6119.1|6117.3|6121.3|6119.5|6121.5|6119.7|6119.1|6117.3|92
1701923100000|2023-12-07 04:25:00|6121|6119.2|6121.4|6119.6|6122.1|6120.3|6120.4|6118.6|95
1701923400000|2023-12-07 04:30:00|6121.3|6119.5|6120|6118.2|6122.1|6119.7|6119.8|6118|117
1701923700000|2023-12-07 04:35:00|6120.1|6118.3|6120.3|6118.5|6121.2|6119.4|6120|6118.2|113
1701924000000|2023-12-07 04:40:00|6120.4|6118.6|6124.6|6121.6|6126.6|6124.3|6120.2|6118.4|141
1701924300000|2023-12-07 04:45:00|6124.5|6121.5|6125.3|6122.3|6125.5|6123.2|6123.4|6120.9|102
1701924600000|2023-12-07 04:50:00|6125.2|6122.2|6123.2|6120.2|6125.4|6122.8|6122.5|6120.2|97
1701924900000|2023-12-07 04:55:00|6122.3|6120.5|6122.3|6120.5|6123.1|6121.3|6121.3|6119.3|66
1701925200000|2023-12-07 05:00:00|6122.4|6120.6|6124.1|6122.3|6124.6|6122.8|6122.4|6120.6|193
1701925500000|2023-12-07 05:05:00|6124.3|6122.5|6123.1|6121.3|6125.2|6123|6122.1|6119.6|218
1701925800000|2023-12-07 05:10:00|6123.2|6121.4|6121.5|6119.7|6124.5|6122.1|6121|6118.7|210
1701926100000|2023-12-07 05:15:00|6121.8|6120|6121.4|6119.6|6122|6120.2|6120.1|6118.3|159
1701926400000|2023-12-07 05:20:00|6121.5|6119.7|6123.5|6121.7|6125|6123.2|6121.4|6119.6|178
1701926700000|2023-12-07 05:25:00|6123.6|6121.8|6123.5|6121.7|6124.8|6122.8|6123.3|6121.1|126
1701927000000|2023-12-07 05:30:00|6123.6|6121.8|6121.9|6120.1|6123.7|6121.8|6121.8|6119.5|119
1701927300000|2023-12-07 05:35:00|6122.3|6120.5|6122.9|6119.9|6124|6121.7|6121.8|6119.4|113
1701927600000|2023-12-07 05:40:00|6123|6120|6123.5|6120.5|6123.9|6120.9|6122.2|6119.3|146
1701927900000|2023-12-07 05:45:00|6123.6|6120.6|6123.3|6120.3|6124|6121|6121.7|6119.4|138
1701928200000|2023-12-07 05:50:00|6123.4|6120.4|6122|6120.2|6123.5|6120.6|6121.3|6118.9|146
1701928500000|2023-12-07 05:55:00|6121.9|6120.1|6123.2|6121.4|6124|6121.7|6121.1|6118.7|228
1701928800000|2023-12-07 06:00:00|6123.4|6121.6|6123.3|6121.5|6124|6122.2|6121.2|6119.4|198
1701929100000|2023-12-07 06:05:00|6123.4|6121.6|6124.3|6122.5|6124.8|6123|6123.2|6121.4|173
1701929400000|2023-12-07 06:10:00|6124.4|6122.6|6123.9|6122.1|6124.5|6122.7|6122.7|6120.9|143
1701929700000|2023-12-07 06:15:00|6124|6122.2|6125.9|6124.1|6126.5|6124.7|6124|6122.2|159
1701930000000|2023-12-07 06:20:00|6126|6124.2|6130.3|6128.5|6130.3|6128.5|6125.2|6123.4|174
1701930300000|2023-12-07 06:25:00|6130.4|6128.6|6130.7|6128.9|6132.1|6130.3|6129.3|6127.5|148
1701930600000|2023-12-07 06:30:00|6130.8|6129|6131|6129.2|6132.2|6130.4|6130.3|6128.5|183
1701930900000|2023-12-07 06:35:00|6130.9|6129.1|6134.9|6133.1|6134.9|6133.1|6130.3|6128.1|148
1701931200000|2023-12-07 06:40:00|6135.2|6133.4|6131.4|6129.6|6135.3|6133.5|6131.2|6128.7|168
1701931500000|2023-12-07 06:45:00|6131.5|6129.7|6128.2|6126.4|6132|6129.9|6127.8|6125.9|172
1701931800000|2023-12-07 06:50:00|6128.3|6126.5|6128.4|6126.6|6131.2|6129.4|6128|6125.4|167
1701932100000|2023-12-07 06:55:00|6128.5|6126.7|6130|6127|6131.2|6129.4|6128.4|6126.6|176
1701932400000|2023-12-07 07:00:00|6130.8|6127.8|6132.8|6131|6135.6|6133.8|6129.9|6127.8|290
1701932700000|2023-12-07 07:05:00|6132.7|6130.9|6135.1|6132.1|6135.4|6133.3|6132.3|6130.1|276
1701933000000|2023-12-07 07:10:00|6135.2|6132.2|6136|6134.2|6136.7|6134.9|6134.8|6132.2|250
1701933300000|2023-12-07 07:15:00|6135.9|6134.1|6137.4|6135.6|6138.5|6136.5|6135.7|6133.4|278
1701933600000|2023-12-07 07:20:00|6137.3|6135.5|6137.9|6136.1|6139.6|6137.8|6137.1|6135.3|232
1701933900000|2023-12-07 07:25:00|6137.8|6136|6141.2|6139.4|6141.7|6139.9|6137.1|6135.3|243
1701934200000|2023-12-07 07:30:00|6141.1|6139.3|6142.9|6141.1|6144.9|6142.1|6140.7|6138.9|327
1701934500000|2023-12-07 07:35:00|6142.8|6141|6141.2|6138.2|6143.2|6141.4|6140|6138.2|288
1701934800000|2023-12-07 07:40:00|6140.7|6138.9|6140.9|6139.1|6141.5|6139.4|6138.7|6136.3|288
1701935100000|2023-12-07 07:45:00|6140.8|6139|6139.3|6137.5|6144|6142.2|6139.1|6137.2|315
1701935400000|2023-12-07 07:50:00|6139.4|6137.6|6137.1|6135.3|6140|6137.7|6136.6|6134.1|238
1701935700000|2023-12-07 07:55:00|6137.4|6134.4|6137.9|6136.1|6138.7|6136.9|6136.6|6134.4|212
1701936000000|2023-12-07 08:00:00|6138|6136.2|6143.3|6141.5|6143.4|6141.6|6137.3|6135.5|326
1701936300000|2023-12-07 08:05:00|6143.4|6141.6|6141.3|6139.5|6143.6|6141.8|6139.4|6136.8|288
1701936600000|2023-12-07 08:10:00|6141.2|6139.4|6141.6|6139.8|6142.9|6140.5|6138.8|6135.8|288
1701936900000|2023-12-07 08:15:00|6141.3|6139.5|6139|6137.2|6141.3|6139.5|6136.7|6134.9|263
1701937200000|2023-12-07 08:20:00|6138.9|6137.1|6137.3|6135.5|6139.7|6137.9|6133.8|6131.8|292
1701937500000|2023-12-07 08:25:00|6137|6135.2|6136.2|6134.4|6139|6137.2|6135.5|6133.7|254
1701937800000|2023-12-07 08:30:00|6136.3|6134.5|6134.3|6132.5|6136.3|6134.5|6132.1|6129.8|298
1701938100000|2023-12-07 08:35:00|6134.4|6132.6|6136.5|6134.7|6137.7|6135.4|6134.2|6132.4|320
1701938400000|2023-12-07 08:40:00|6136.2|6134.4|6133.7|6131.9|6136.5|6134.7|6133.7|6131.9|254
1701938700000|2023-12-07 08:45:00|6133.6|6131.8|6131.7|6129.9|6134.3|6132.5|6131.6|6129.8|295
1701939000000|2023-12-07 08:50:00|6131.6|6129.8|6133.2|6131.4|6135|6132.7|6131.3|6129.5|281
1701939300000|2023-12-07 08:55:00|6133.1|6131.3|6134.9|6131.9|6136.1|6133.7|6132.8|6131|252
1701939600000|2023-12-07 09:00:00|6134|6132.2|6140.5|6137.5|6140.5|6137.8|6133.6|6131.3|250
1701939900000|2023-12-07 09:05:00|6140.6|6137.6|6137.3|6135.5|6140.7|6138.9|6136.8|6134.8|232
1701940200000|2023-12-07 09:10:00|6137.4|6135.6|6136.5|6134.7|6140.4|6137.8|6136|6134.2|245
1701940500000|2023-12-07 09:15:00|6136.4|6134.6|6136|6134.2|6138.1|6136.3|6135.1|6133.3|246
1701940800000|2023-12-07 09:20:00|6135.9|6134.1|6132.9|6131.1|6136.1|6134.1|6131.1|6129.3|249
1701941100000|2023-12-07 09:25:00|6132.8|6131|6133.8|6132|6134.8|6132.9|6132.6|6130.8|242
1701941400000|2023-12-07 09:30:00|6133.6|6131.8|6138.8|6137|6139.3|6137.3|6133.6|6131.8|248
1701941700000|2023-12-07 09:35:00|6138.7|6136.9|6142.2|6140.4|6142.8|6141|6138.7|6136.8|242
1701942000000|2023-12-07 09:40:00|6142.3|6140.5|6144|6142.2|6144.4|6142.6|6140.4|6138.6|220
1701942300000|2023-12-07 09:45:00|6143.9|6142.1|6145.4|6143.6|6145.7|6143.9|6143.3|6141.5|219
1701942600000|2023-12-07 09:50:00|6145.3|6143.5|6149.7|6147.9|6150.9|6149.1|6145.3|6143.5|220
1701942900000|2023-12-07 09:55:00|6149.6|6147.8|6151.4|6149.6|6151.8|6150|6149.2|6147.4|150
1701943200000|2023-12-07 10:00:00|6151.5|6149.7|6149.1|6147.3|6152.1|6150.3|6148.6|6146.8|224
1701943500000|2023-12-07 10:05:00|6149|6147.2|6152.1|6150.3|6153.6|6151.8|6149|6147.2|286
1701943800000|2023-12-07 10:10:00|6152|6150.2|6151.4|6149.6|6152.8|6151|6151.2|6149.4|253
1701944100000|2023-12-07 10:15:00|6151.3|6149.5|6152.5|6150.7|6153|6151.2|6149.8|6148|192
1701944400000|2023-12-07 10:20:00|6152.6|6150.8|6151.7|6149.9|6154|6152.2|6150.6|6148.8|244
1701944700000|2023-12-07 10:25:00|6151.6|6149.8|6147.8|6146|6151.6|6149.8|6147.4|6145.6|202
1701945000000|2023-12-07 10:30:00|6147.7|6145.9|6145.2|6143.4|6148.1|6146.3|6145.2|6143.4|221
1701945300000|2023-12-07 10:35:00|6145.1|6143.3|6143.5|6141.7|6146.7|6144.9|6143.5|6141.7|168
1701945600000|2023-12-07 10:40:00|6143.4|6141.6|6148.2|6146.4|6148.7|6146.9|6143.4|6141.6|193
1701945900000|2023-12-07 10:45:00|6148.1|6146.3|6148.5|6146.7|6148.7|6146.9|6146.7|6144.9|206
1701946200000|2023-12-07 10:50:00|6148.6|6146.8|6148.1|6146.3|6148.7|6146.9|6146.7|6144.9|143
1701946500000|2023-12-07 10:55:00|6148.2|6146.4|6149.2|6147.4|6150|6148.2|6147.8|6145.6|149
1701946800000|2023-12-07 11:00:00|6149.3|6147.5|6148.7|6146.9|6152.7|6150.2|6148.7|6146.9|201
1701947100000|2023-12-07 11:05:00|6148.6|6146.8|6148.2|6146.4|6148.8|6147|6147.3|6145.5|190
1701947400000|2023-12-07 11:10:00|6148.3|6146.5|6146.3|6144.5|6149.2|6147.4|6146.1|6143.8|139
1701947700000|2023-12-07 11:15:00|6146.9|6143.9|6146.7|6144.9|6148.2|6146.4|6146.4|6143.9|215
1701948000000|2023-12-07 11:20:00|6146.6|6144.8|6142.2|6140.4|6148.3|6145.9|6142.1|6140.3|216
1701948300000|2023-12-07 11:25:00|6142.4|6140.6|6143.7|6141.9|6144.7|6142.9|6142.2|6140.4|202
1701948600000|2023-12-07 11:30:00|6143.6|6141.8|6140.6|6138.8|6144|6142.2|6139.5|6137.7|221
1701948900000|2023-12-07 11:35:00|6140.5|6138.7|6141.9|6140.1|6142|6140.2|6139.9|6138.1|208
1701949200000|2023-12-07 11:40:00|6142|6140.2|6145.1|6143.3|6145.8|6144|6141.8|6140|158
1701949500000|2023-12-07 11:45:00|6145.2|6143.4|6145.6|6143.8|6146.2|6144.4|6144.8|6142.7|170
1701949800000|2023-12-07 11:50:00|6145.7|6143.9|6144.7|6142.9|6146.8|6144.8|6143.6|6141.8|188
1701950100000|2023-12-07 11:55:00|6144.6|6142.8|6143.4|6141.6|6144.7|6142.9|6142.5|6140.7|151
1701950400000|2023-12-07 12:00:00|6143.2|6141.4|6140.3|6138.5|6144.8|6143|6140.1|6138.3|185
1701950700000|2023-12-07 12:05:00|6140.2|6138.4|6139.6|6137.8|6141.3|6139.5|6139|6137.2|183
1701951000000|2023-12-07 12:10:00|6139.5|6137.7|6134.6|6132.8|6139.6|6137.8|6134.3|6132.5|179
1701951300000|2023-12-07 12:15:00|6134.7|6132.9|6133.8|6132|6136.3|6134.5|6133.7|6131.9|157
1701951600000|2023-12-07 12:20:00|6133.7|6131.9|6133.1|6131.3|6134.5|6132.7|6132.3|6130.5|200
1701951900000|2023-12-07 12:25:00|6133.2|6131.4|6135.3|6132.3|6135.8|6133.6|6132.6|6130.8|234
1701952200000|2023-12-07 12:30:00|6135.2|6132.2|6138|6136.2|6138|6136.2|6135.2|6132.2|227
1701952500000|2023-12-07 12:35:00|6138.1|6136.3|6139.1|6137.3|6141|6138.9|6137.2|6135.4|233
1701952800000|2023-12-07 12:40:00|6139.2|6137.4|6139.6|6137.8|6140.5|6138.7|6138.3|6136.5|192
1701953100000|2023-12-07 12:45:00|6139.4|6137.6|6137.5|6135.7|6142.5|6140.7|6137.3|6135.5|218
1701953400000|2023-12-07 12:50:00|6137.6|6135.8|6138.6|6136.8|6139.9|6138.1|6137.2|6135.4|235
1701953700000|2023-12-07 12:55:00|6138.8|6137|6138.5|6136.7|6140.9|6139.1|6138.4|6136.6|300
1701954000000|2023-12-07 13:00:00|6138.3|6136.5|6138.5|6136.7|6140.4|6137.4|6135.8|6134|317
1701954300000|2023-12-07 13:05:00|6138.4|6136.6|6137.1|6135.3|6138.6|6136.6|6134.9|6133.1|340
1701954600000|2023-12-07 13:10:00|6137.3|6135.5|6133.5|6131.7|6138.8|6137|6133.4|6131.6|329
1701954900000|2023-12-07 13:15:00|6133.4|6131.6|6135.2|6133.4|6135.8|6134|6133.3|6131.5|302
1701955200000|2023-12-07 13:20:00|6135.3|6133.5|6138.5|6136.7|6141.1|6139.3|6134.9|6133.1|347
1701955500000|2023-12-07 13:25:00|6138.6|6136.8|6143.1|6139.1|6143.1|6140|6138.5|6136.7|266
1701955800000|2023-12-07 13:30:00|6143.2|6139.2|6136.7|6134.9|6143.2|6139.2|6130|6126.8|658
1701956100000|2023-12-07 13:35:00|6136.8|6135|6144.8|6143|6146.5|6143.9|6135.6|6133.1|531
1701956400000|2023-12-07 13:40:00|6144.7|6142.9|6148.6|6146.8|6150.7|6148.9|6144.7|6142.9|538
1701956700000|2023-12-07 13:45:00|6148.5|6146.7|6154.3|6152.5|6155.8|6154|6147.8|6145.6|498
1701957000000|2023-12-07 13:50:00|6154.5|6152.7|6160.9|6159.1|6161.7|6159.9|6154.2|6151.9|458
1701957300000|2023-12-07 13:55:00|6160.8|6159|6156.7|6154.9|6161.2|6159|6156.6|6154.8|517
1701957600000|2023-12-07 14:00:00|6156.8|6155|6153.7|6151.9|6158.2|6156.4|6152.7|6150.9|446
1701957900000|2023-12-07 14:05:00|6153.6|6151.8|6151.2|6149.4|6156.6|6153.8|6150.7|6148.9|332
1701958200000|2023-12-07 14:10:00|6151.3|6149.5|6148.6|6146.8|6152.8|6151|6147.6|6145.5|357
1701958500000|2023-12-07 14:15:00|6148.5|6146.7|6144.7|6142.9|6150.8|6148.6|6144.2|6142.4|385
1701958800000|2023-12-07 14:20:00|6144.8|6143|6144.4|6142.6|6146.4|6144.6|6143.8|6142|334
1701959100000|2023-12-07 14:25:00|6144.3|6142.5|6147.3|6145.5|6148.7|6146.9|6143.1|6141.3|367
1701959400000|2023-12-07 14:30:00|6147.2|6145.4|6148.3|6146.5|6151.7|6149.9|6146.8|6144.3|565
1701959700000|2023-12-07 14:35:00|6147.8|6146|6148.8|6147|6150.1|6148.3|6146.2|6144.4|428
1701960000000|2023-12-07 14:40:00|6148.9|6147.1|6147.6|6145.8|6149.7|6147.9|6145.8|6144|409
1701960300000|2023-12-07 14:45:00|6147.7|6145.9|6151.5|6149.7|6152.2|6150.4|6146.9|6145.1|418
1701960600000|2023-12-07 14:50:00|6151.8|6150|6149.1|6146.1|6155.5|6153.7|6147.7|6145.4|488
1701960900000|2023-12-07 14:55:00|6149.2|6146.2|6143.2|6141.4|6149.7|6147.1|6143.2|6141.4|464
1701961200000|2023-12-07 15:00:00|6143.5|6140.5|6148.4|6146.6|6148.8|6147|6141.4|6139|467
1701961500000|2023-12-07 15:05:00|6148.5|6146.7|6143.7|6141.9|6149.9|6148.1|6142.5|6140.6|383
1701961800000|2023-12-07 15:10:00|6143.8|6142|6146.4|6144.6|6147.9|6146.1|6142.3|6140.1|462
1701962100000|2023-12-07 15:15:00|6146.5|6144.7|6156.4|6154.6|6156.4|6154.6|6146.5|6144.7|406
1701962400000|2023-12-07 15:20:00|6156.7|6154.9|6157.6|6155.8|6159.1|6157.3|6155.4|6153.6|415
1701962700000|2023-12-07 15:25:00|6157.8|6156|6159.6|6157.8|6160.5|6158.1|6155.8|6154|365
1701963000000|2023-12-07 15:30:00|6159.5|6157.7|6159.4|6157.6|6161.5|6159.7|6158.3|6156.5|326
1701963300000|2023-12-07 15:35:00|6159.3|6157.5|6160.2|6158.4|6162.4|6160.6|6158.5|6156.7|317
1701963600000|2023-12-07 15:40:00|6160.1|6158.3|6155.7|6153.9|6160.3|6158.5|6154.4|6152.6|461
1701963900000|2023-12-07 15:45:00|6155.9|6154.1|6156.5|6154.7|6156.9|6155.1|6154.1|6152.3|330
1701964200000|2023-12-07 15:50:00|6156.2|6154.4|6156.3|6154.5|6159|6157.2|6154.2|6152.4|425
1701964500000|2023-12-07 15:55:00|6156.2|6154.4|6160.9|6159.1|6162.3|6160.5|6156|6154.2|454
1701964800000|2023-12-07 16:00:00|6161|6159.2|6166.5|6164.7|6168.9|6166.6|6161|6159.2|433
1701965100000|2023-12-07 16:05:00|6166.6|6164.8|6167.3|6164.3|6167.6|6165.8|6163.8|6161.4|389
1701965400000|2023-12-07 16:10:00|6166.8|6165|6168.5|6166.7|6170.6|6168.8|6164.9|6163.1|338
1701965700000|2023-12-07 16:15:00|6168.7|6166.9|6163.6|6161.8|6168.9|6167.1|6163.3|6161.5|296
1701966000000|2023-12-07 16:20:00|6163.5|6161.7|6164.3|6162.5|6167.5|6165.7|6163.3|6161.2|329
1701966300000|2023-12-07 16:25:00|6164.5|6162.7|6163.9|6162.1|6165.6|6163.7|6163|6161.2|326
1701966600000|2023-12-07 16:30:00|6163.8|6162|6163|6160|6165.4|6163.1|6162.5|6159.9|293
1701966900000|2023-12-07 16:35:00|6162.7|6160.9|6163.8|6162|6164.3|6162.5|6160.8|6159|304
1701967200000|2023-12-07 16:40:00|6163.9|6162.1|6168.7|6166.9|6168.7|6166.9|6163.8|6162|221
1701967500000|2023-12-07 16:45:00|6168.6|6166.8|6171.4|6169.6|6173.5|6171.7|6168|6166.2|317
1701967800000|2023-12-07 16:50:00|6171.3|6169.5|6170.4|6168.6|6171.7|6169.9|6168.8|6167|224
1701968100000|2023-12-07 16:55:00|6170.3|6168.5|6171.4|6169.6|6172|6170.2|6169.7|6167.9|237
1701968400000|2023-12-07 17:00:00|6171.5|6169.7|6165.6|6163.8|6171.9|6170.1|6165.3|6163.5|297
1701968700000|2023-12-07 17:05:00|6165.5|6163.7|6163|6161.2|6165.5|6163.7|6162.9|6161.1|233
1701969000000|2023-12-07 17:10:00|6163.1|6161.3|6162.8|6161|6164.4|6162.6|6162.6|6160.8|155
1701969300000|2023-12-07 17:15:00|6162.9|6161.1|6167.2|6165.4|6168.2|6166.4|6162.9|6161.1|185
1701969600000|2023-12-07 17:20:00|6167.3|6165.5|6168.5|6166.7|6170.2|6168.4|6167.2|6165.4|241
1701969900000|2023-12-07 17:25:00|6168.7|6166.9|6170|6168.2|6170.3|6168.5|6168|6166.2|187
1701970200000|2023-12-07 17:30:00|6170.1|6168.3|6172.6|6170.8|6173.5|6171.7|6169.8|6168|239
1701970500000|2023-12-07 17:35:00|6172.4|6170.6|6175.4|6173.6|6176.4|6174.2|6171.4|6169.6|268
1701970800000|2023-12-07 17:40:00|6175.5|6173.7|6182.9|6181.1|6183.4|6181.6|6175.5|6173.7|393
1701971100000|2023-12-07 17:45:00|6182.7|6180.9|6188.4|6185.4|6195.1|6192.1|6181.9|6180.1|814
1701971400000|2023-12-07 17:50:00|6188.5|6185.5|6183.8|6182|6192.1|6189.6|6182.8|6180.8|602
1701971700000|2023-12-07 17:55:00|6183.9|6182.1|6184.1|6181.1|6186.2|6184.4|6181.8|6179.1|363
1701972000000|2023-12-07 18:00:00|6183.7|6180.7|6176.3|6173.3|6184|6181|6176.2|6173.2|450
1701972300000|2023-12-07 18:05:00|6176.2|6173.2|6177|6174|6177.1|6174.1|6174.3|6171.3|244
1701972600000|2023-12-07 18:10:00|6176.5|6174.7|6180|6178.2|6182|6179.8|6176.3|6174.5|317
1701972900000|2023-12-07 18:15:00|6180.6|6177.6|6177.5|6175.7|6180.7|6178.2|6176.3|6174.5|211
1701973200000|2023-12-07 18:20:00|6177.4|6175.6|6176.8|6175|6178.3|6175.9|6175.6|6173.8|196
1701973500000|2023-12-07 18:25:00|6176.9|6175.1|6176.9|6175.1|6177.5|6175.7|6175.6|6173.8|189
1701973800000|2023-12-07 18:30:00|6176.6|6174.8|6176.9|6175.1|6177.5|6175.7|6175.8|6174|151
1701974100000|2023-12-07 18:35:00|6176.8|6175|6174.7|6172.9|6177|6175.2|6174.3|6172.5|126
1701974400000|2023-12-07 18:40:00|6174.8|6173|6176.2|6174.4|6178|6175.5|6174.2|6172.4|142
1701974700000|2023-12-07 18:45:00|6176.3|6174.5|6175.2|6173.4|6177|6174.5|6174.3|6171.9|154
1701975000000|2023-12-07 18:50:00|6175.1|6173.3|6175|6173.2|6177.1|6175|6174.4|6172.5|174
1701975300000|2023-12-07 18:55:00|6175.1|6173.3|6174.8|6173|6175.8|6174|6174.7|6172.7|173
1701975600000|2023-12-07 19:00:00|6174.7|6172.9|6174.7|6172.9|6176.2|6174.4|6173.7|6171.9|182
1701975900000|2023-12-07 19:05:00|6174.6|6172.8|6175.4|6173.6|6175.9|6174.1|6173|6171.2|163
1701976200000|2023-12-07 19:10:00|6175.5|6173.7|6176.2|6174.4|6176.8|6175|6174|6172.2|177
1701976500000|2023-12-07 19:15:00|6176.3|6174.5|6176.3|6173.3|6177|6174.9|6174.2|6172.4|164
1701976800000|2023-12-07 19:20:00|6176.4|6173.4|6175.9|6172.9|6177.9|6175.5|6175.1|6172.5|165
1701977100000|2023-12-07 19:25:00|6175.3|6173.5|6172.9|6171.1|6176.1|6173.6|6172.8|6170.5|129
1701977400000|2023-12-07 19:30:00|6172.8|6171|6175.2|6173.4|6175.9|6174.1|6172.3|6170.5|139
1701977700000|2023-12-07 19:35:00|6175.4|6173.6|6178.5|6176.7|6178.9|6177.1|6174.5|6172.7|136
1701978000000|2023-12-07 19:40:00|6178.4|6176.6|6175.4|6173.6|6179.7|6177.6|6175.4|6173.4|124
1701978300000|2023-12-07 19:45:00|6175.5|6173.7|6176.1|6173.1|6176.3|6174|6174.7|6171.8|100
1701978600000|2023-12-07 19:50:00|6176|6173|6176.8|6173.8|6177|6174|6175.7|6172.8|106
1701978900000|2023-12-07 19:55:00|6176.9|6173.9|6173.8|6170.8|6177|6174|6171.9|6169.2|185
1701979200000|2023-12-07 20:00:00|6173.9|6170.9|6172.8|6169.8|6174|6171.4|6171.3|6168.7|138
1701979500000|2023-12-07 20:05:00|6172.9|6169.9|6173.8|6170.8|6174.1|6171.1|6172.2|6169.5|103
1701979800000|2023-12-07 20:10:00|6173.7|6170.7|6174.7|6171.7|6174.7|6172.3|6172.7|6170.2|107
1701980100000|2023-12-07 20:15:00|6174.8|6171.8|6175.9|6172.9|6176.2|6173.2|6174.1|6171.6|118
1701980400000|2023-12-07 20:20:00|6175.8|6172.8|6174.8|6173|6176.2|6173.2|6173.9|6171.3|86
1701980700000|2023-12-07 20:25:00|6174.7|6172.9|6175.2|6173.4|6176.6|6174.7|6174.4|6172.3|118
1701981000000|2023-12-07 20:30:00|6175.1|6173.3|6176|6174.2|6176.9|6175|6175.1|6173.3|125
1701981300000|2023-12-07 20:35:00|6176.1|6174.3|6175.3|6173.5|6176.8|6174.5|6175.2|6172.8|63
1701981600000|2023-12-07 20:40:00|6175.2|6173.4|6175.2|6173.4|6175.9|6174|6174.7|6172.9|72
1701981900000|2023-12-07 20:45:00|6175.3|6173.5|6172.8|6171|6175.4|6173.6|6172.8|6170.8|105
1701982200000|2023-12-07 20:50:00|6172.9|6171.1|6174|6172.2|6175.2|6173|6172.8|6171|117
1701982500000|2023-12-07 20:55:00|6174.1|6172.3|6172.7|6170.9|6174.8|6172.4|6172.7|6170.9|111
1701982800000|2023-12-07 21:00:00|6172.8|6171|6171.2|6169.4|6173.3|6171|6171.1|6169.1|149
1701983100000|2023-12-07 21:05:00|6171.1|6169.3|6170.3|6168.5|6171.8|6169.3|6170.1|6168.1|82
1701983400000|2023-12-07 21:10:00|6170.4|6168.6|6171|6168|6171.5|6168.7|6170.3|6167.5|108
1701983700000|2023-12-07 21:15:00|6171.1|6168.1|6169.8|6166.8|6171.6|6168.6|6169.2|6166.2|149
1701984000000|2023-12-07 21:20:00|6169.9|6166.9|6170|6167|6170.5|6167.8|6169.4|6166.8|53
1701984300000|2023-12-07 21:25:00|6169.4|6167.6|6169.4|6167.6|6170.3|6167.6|6169.3|6166.9|34
1701984600000|2023-12-07 21:30:00|6169.3|6167.5|6168.9|6167.1|6169.5|6167.7|6168.8|6166.4|70
1701984900000|2023-12-07 21:35:00|6168.7|6166.9|6168.4|6166.6|6169.3|6167|6168.4|6166|58
1701985200000|2023-12-07 21:40:00|6169.3|6166.3|6172.2|6169.2|6172.3|6169.3|6169.2|6166.2|101
1701985500000|2023-12-07 21:45:00|6172.1|6169.1|6173.1|6170.1|6173.2|6170.2|6171.9|6168.9|76
1701985800000|2023-12-07 21:50:00|6173.5|6170.5|6172.3|6169.3|6174|6171|6172.2|6169.2|84
1701986100000|2023-12-07 21:55:00|6173.2|6168.4|6172.2|6167.1|6173.2|6168.4|6171.8|6167|116
1701986400000|2023-12-07 22:00:00|6171.4|6165.6|6170.4|6164.6|6174.2|6168.4|6166|6160.2|44
1701986700000|2023-12-07 22:05:00|6170.3|6164.5|6169.1|6163.3|6170.7|6164.9|6165.4|6159.6|101
1701987000000|2023-12-07 22:10:00|6169|6163.2|6173.7|6167.9|6178.3|6172.5|6166.3|6160.5|208
1701987300000|2023-12-07 22:15:00|6173.8|6168|6172.5|6166.7|6176.4|6170.6|6169.3|6163.5|119
1701987600000|2023-12-07 22:20:00|6172.4|6166.6|6171.7|6165.9|6174.3|6168.5|6171|6165.2|72
1701987900000|2023-12-07 22:25:00|6171.8|6166|6172.2|6166.4|6172.4|6166.6|6163.3|6157.5|77
1701988200000|2023-12-07 22:30:00|6172.5|6166.7|6172.1|6166.3|6173.2|6167.4|6165.3|6159.5|220
1701988500000|2023-12-07 22:35:00|6172.5|6166.7|6171.3|6165.5|6175.8|6170|6171.2|6165.4|186
1701988800000|2023-12-07 22:40:00|6171.4|6165.6|6171.8|6166|6172.1|6166.4|6171.1|6165.3|167
1701989100000|2023-12-07 22:45:00|6171.9|6166.1|6173.1|6167.3|6173.1|6167.6|6171.8|6166|124
1701989400000|2023-12-07 22:50:00|6173|6167.2|6171.6|6165.8|6173.2|6167.4|6163.1|6157.3|220
1701989700000|2023-12-07 22:55:00|6171.2|6165.4|6167.3|6161.5|6172|6166.2|6166.2|6160.4|326
1701990000000|2023-12-07 23:00:00|6167.8|6162|6172.4|6167.6|6172.4|6167.6|6167.5|6161.7|103
1701990300000|2023-12-07 23:05:00|6171.5|6168.5|6166.1|6163.1|6171.6|6168.6|6165.8|6162.8|76
1701990600000|2023-12-07 23:10:00|6166.2|6163.2|6165.7|6162.7|6167.8|6164.8|6165.5|6162.5|69
1701990900000|2023-12-07 23:15:00|6165.6|6162.6|6165.6|6162.6|6166.1|6163.1|6164.6|6161.6|67
1701991200000|2023-12-07 23:20:00|6165.5|6162.5|6165.6|6162.6|6167.7|6164.7|6164.5|6161.5|152
1701991500000|2023-12-07 23:25:00|6165.5|6162.5|6164.8|6161.8|6166.1|6163.1|6164.3|6161.3|84
1701991800000|2023-12-07 23:30:00|6163.9|6160.9|6164.8|6161.8|6164.9|6161.9|6163.8|6160.8|125
1701992100000|2023-12-07 23:35:00|6164.9|6161.9|6165.6|6162.6|6166.4|6163.4|6164.9|6161.9|124
1701992400000|2023-12-07 23:40:00|6165.7|6162.7|6165.2|6162.2|6165.7|6162.7|6164.6|6161.6|94
1701992700000|2023-12-07 23:45:00|6165.1|6162.1|6164.5|6161.5|6165.6|6162.6|6163.9|6160.9|84
1701993000000|2023-12-07 23:50:00|6164.6|6161.6|6162.3|6159.3|6164.6|6161.6|6162.2|6159.2|89
1701993300000|2023-12-07 23:55:00|6162.5|6159.5|6161.6|6159.8|6163|6160|6161.2|6158.7|110
1701993600000|2023-12-08 00:00:00|6161.8|6160|6164.9|6163.1|6165|6163.1|6161.8|6158.9|271
1701993900000|2023-12-08 00:05:00|6164.8|6163|6165.2|6163.4|6166.5|6164.1|6163.2|6161.4|263
1701994200000|2023-12-08 00:10:00|6165.1|6163.3|6166.3|6164.5|6167.8|6166|6164.2|6162.4|210
1701994500000|2023-12-08 00:15:00|6166.4|6164.6|6165.3|6163.5|6167.7|6165.4|6164.7|6162.9|286
1701994800000|2023-12-08 00:20:00|6165.2|6163.4|6168.9|6167.1|6169.8|6168|6165.1|6162.7|271
1701995100000|2023-12-08 00:25:00|6168.8|6167|6165.6|6163.8|6170.2|6168.4|6165.6|6163.8|259
1701995400000|2023-12-08 00:30:00|6165.7|6163.9|6166.7|6164.9|6166.7|6164.9|6164.3|6162.5|216
1701995700000|2023-12-08 00:35:00|6166.6|6164.8|6168.7|6166.9|6170.7|6168.4|6166.6|6164.8|258
1701996000000|2023-12-08 00:40:00|6168.6|6166.8|6168.9|6167.1|6170.1|6167.7|6168.1|6166.3|204
1701996300000|2023-12-08 00:45:00|6169|6167.2|6168.2|6165.2|6170.4|6167.5|6167.2|6165.1|270
1701996600000|2023-12-08 00:50:00|6168.3|6165.3|6169.2|6167.4|6172.1|6169.1|6167.5|6165.1|284
1701996900000|2023-12-08 00:55:00|6169.7|6167.9|6168.2|6166.4|6170.9|6168.4|6167.2|6165.3|279
1701997200000|2023-12-08 01:00:00|6168.1|6166.3|6174|6172.2|6175.5|6173.3|6167.7|6165.7|367
1701997500000|2023-12-08 01:05:00|6173.9|6172.1|6168.9|6167.1|6174.7|6172.9|6168.7|6166.9|321
1701997800000|2023-12-08 01:10:00|6169|6167.2|6169.8|6168|6170.1|6168.3|6167.3|6165.3|318
1701998100000|2023-12-08 01:15:00|6169.7|6167.9|6167|6165.2|6172.9|6170.4|6167|6164.5|340
1701998400000|2023-12-08 01:20:00|6167.6|6164.6|6164.6|6161.6|6167.6|6165.3|6162.3|6160|398
1701998700000|2023-12-08 01:25:00|6164.1|6162.3|6168.4|6165.4|6169.3|6166.8|6163.4|6161.6|302
1701999000000|2023-12-08 01:30:00|6168.3|6165.3|6170.8|6169|6171|6169|6166.8|6164.4|311
1701999300000|2023-12-08 01:35:00|6170.7|6168.9|6173.3|6171.5|6175.4|6173.4|6170.4|6168.4|338
1701999600000|2023-12-08 01:40:00|6173.2|6171.4|6171.9|6168.9|6175.3|6173.4|6171.8|6168.8|302
1701999900000|2023-12-08 01:45:00|6172|6169|6169.8|6168|6173|6170.2|6169.1|6166.1|323
1702000200000|2023-12-08 01:50:00|6169.7|6167.9|6170.6|6167.6|6170.9|6168.8|6167|6165.2|241
1702000500000|2023-12-08 01:55:00|6170.5|6167.5|6168.6|6166.8|6170.7|6168|6168.2|6166.2|269
1702000800000|2023-12-08 02:00:00|6168.7|6166.9|6168.1|6166.3|6169.6|6167.8|6166.9|6165.1|289
1702001100000|2023-12-08 02:05:00|6168.2|6166.4|6171.7|6169.9|6171.9|6170.1|6167.1|6165.3|296
1702001400000|2023-12-08 02:10:00|6171.8|6170|6171.2|6169.4|6173.8|6172|6170.8|6169|240
1702001700000|2023-12-08 02:15:00|6171.1|6169.3|6174.3|6172.5|6175.9|6174.1|6171|6169.2|262
1702002000000|2023-12-08 02:20:00|6174.2|6172.4|6171.4|6168.4|6174.5|6172.4|6170.7|6168.1|228
1702002300000|2023-12-08 02:25:00|6170.7|6168.9|6170.2|6168.4|6171.5|6169|6169|6167.2|179
1702002600000|2023-12-08 02:30:00|6170.3|6168.5|6170.4|6168.6|6172|6170.2|6169.2|6167.4|190
1702002900000|2023-12-08 02:35:00|6170.3|6168.5|6168.2|6166.4|6170.3|6168.5|6168.2|6165.8|191
1702003200000|2023-12-08 02:40:00|6168.3|6166.5|6168.4|6166.6|6169.5|6167.7|6167.2|6165.4|151
1702003500000|2023-12-08 02:45:00|6168.2|6166.4|6167.2|6165.4|6169.1|6167.3|6166.8|6165|121
1702003800000|2023-12-08 02:50:00|6167.1|6165.3|6166.1|6164.3|6167.9|6166.1|6165.2|6163.4|188
1702004100000|2023-12-08 02:55:00|6166.2|6164.4|6166.7|6164.9|6167.4|6165.6|6165.7|6163.9|138
1702004400000|2023-12-08 03:00:00|6166.6|6164.8|6165.3|6162.3|6166.7|6164.9|6164.3|6162.3|252
1702004700000|2023-12-08 03:05:00|6165.2|6162.2|6163.2|6161.4|6165.2|6162.9|6162.3|6160.5|196
1702005000000|2023-12-08 03:10:00|6163.3|6161.5|6164.3|6162.5|6165.5|6163.6|6163|6160.6|202
1702005300000|2023-12-08 03:15:00|6164.2|6162.4|6167.9|6166.1|6168.2|6166.4|6164.2|6162.4|171
1702005600000|2023-12-08 03:20:00|6167.8|6166|6168.3|6166.5|6170|6168.2|6167.4|6165.6|200
1702005900000|2023-12-08 03:25:00|6168.4|6166.6|6166.7|6164.9|6170.7|6168.5|6166.6|6164.8|164
1702006200000|2023-12-08 03:30:00|6166.6|6164.8|6162.4|6160.6|6166.8|6165|6162.2|6159.8|205
1702006500000|2023-12-08 03:35:00|6162.3|6160.5|6160.8|6159|6163.1|6160.8|6159.8|6157.1|233
1702006800000|2023-12-08 03:40:00|6160.4|6158.6|6158.6|6156.8|6162.1|6159.4|6157.8|6156|207
1702007100000|2023-12-08 03:45:00|6158.7|6156.9|6160.1|6158.3|6161.1|6159|6158.7|6156.9|165
1702007400000|2023-12-08 03:50:00|6160.2|6158.4|6163|6161.2|6163.4|6161.6|6160.2|6158.4|144
1702007700000|2023-12-08 03:55:00|6162.9|6161.1|6164|6162.2|6165.8|6164|6162.8|6161|173
1702008000000|2023-12-08 04:00:00|6163.9|6162.1|6165.2|6163.4|6166.5|6163.9|6163.1|6161.3|200
1702008300000|2023-12-08 04:05:00|6165.1|6163.3|6162.7|6160.9|6165.3|6163.5|6161.6|6159.8|182
1702008600000|2023-12-08 04:10:00|6162.6|6160.8|6166.1|6164.3|6166.6|6164.5|6162.6|6160.8|180
1702008900000|2023-12-08 04:15:00|6166|6164.2|6168.2|6166.4|6169.4|6166.8|6165.8|6164|268
1702009200000|2023-12-08 04:20:00|6168.1|6166.3|6164.5|6162.7|6168.3|6166.5|6163.3|6161.5|237
1702009500000|2023-12-08 04:25:00|6164.6|6162.8|6165.7|6163.9|6166.6|6164.8|6163.5|6161.7|208
1702009800000|2023-12-08 04:30:00|6165.6|6163.8|6165.9|6164.1|6167.4|6165.2|6165.3|6163.5|208
1702010100000|2023-12-08 04:35:00|6165.8|6164|6165.8|6162.8|6167.2|6164.2|6164.6|6162.4|208
1702010400000|2023-12-08 04:40:00|6166|6163|6166.9|6163.9|6168.4|6166|6165.3|6162.6|171
1702010700000|2023-12-08 04:45:00|6167.3|6164.3|6170.5|6168.7|6171.3|6169|6167.3|6164.3|136
1702011000000|2023-12-08 04:50:00|6170.4|6168.6|6169.2|6167.4|6170.6|6168.8|6168.4|6166.6|105
1702011300000|2023-12-08 04:55:00|6169.3|6167.5|6170.4|6168.6|6170.7|6168.9|6168.6|6166.8|143
1702011600000|2023-12-08 05:00:00|6170.3|6168.5|6168.3|6166.5|6171.8|6170|6168.1|6165.9|206
1702011900000|2023-12-08 05:05:00|6168.2|6166.4|6166.3|6164.5|6168.6|6166.8|6165.1|6163.3|156
1702012200000|2023-12-08 05:10:00|6166.4|6164.6|6166.2|6164.4|6166.9|6165.1|6165.2|6163.3|136
1702012500000|2023-12-08 05:15:00|6166.1|6164.3|6167.9|6166.1|6168|6166.2|6165.6|6163.8|149
1702012800000|2023-12-08 05:20:00|6168|6166.2|6165.1|6163.3|6168.6|6166.8|6164.9|6163.1|133
1702013100000|2023-12-08 05:25:00|6165.2|6163.4|6165.9|6164.1|6166.4|6164.1|6164.7|6162.9|131
1702013400000|2023-12-08 05:30:00|6165.8|6164|6166.7|6164.9|6166.7|6164.9|6165.2|6163|164
1702013700000|2023-12-08 05:35:00|6166.6|6164.8|6168.2|6166.4|6168.4|6166.6|6165.6|6163.4|191
1702014000000|2023-12-08 05:40:00|6168.3|6166.5|6168.6|6166.8|6170.4|6168.6|6167|6165.2|167
1702014300000|2023-12-08 05:45:00|6168.7|6166.9|6167.2|6165.4|6169.2|6167.4|6167|6165.2|163
1702014600000|2023-12-08 05:50:00|6167.1|6165.3|6162.6|6160.8|6167.1|6165.3|6162.1|6159.9|183
1702014900000|2023-12-08 05:55:00|6162.5|6160.7|6162.9|6161.1|6163.1|6161.3|6161.6|6159.8|155
1702015200000|2023-12-08 06:00:00|6162.8|6161|6163.4|6161.6|6164.2|6162.4|6162.2|6160.4|200
1702015500000|2023-12-08 06:05:00|6163.3|6161.5|6165.6|6163.8|6165.6|6163.8|6162.2|6160.4|158
1702015800000|2023-12-08 06:10:00|6165.7|6163.9|6165.3|6163.5|6166.5|6164.7|6164.4|6162.6|186
1702016100000|2023-12-08 06:15:00|6165.4|6163.6|6161.7|6159.9|6165.9|6164.1|6161.6|6159.8|170
1702016400000|2023-12-08 06:20:00|6161.6|6159.8|6165.1|6163.3|6165.6|6163.8|6161|6159.2|179
1702016700000|2023-12-08 06:25:00|6164.9|6163.1|6164.9|6163.1|6165.1|6163.3|6162.5|6160.7|184
1702017000000|2023-12-08 06:30:00|6164.8|6163|6163.8|6162|6166.1|6164.3|6163.4|6161.6|190
1702017300000|2023-12-08 06:35:00|6163.6|6161.8|6164.3|6162.5|6166.2|6164.1|6161.7|6159.9|210
1702017600000|2023-12-08 06:40:00|6164.2|6162.4|6163.9|6162.1|6165.2|6163.4|6163.2|6161.4|149
1702017900000|2023-12-08 06:45:00|6164|6162.2|6164.8|6163|6165.9|6164.1|6164|6161.8|215
1702018200000|2023-12-08 06:50:00|6164.7|6162.9|6164.2|6162.4|6165.5|6163|6162.7|6160.5|169
1702018500000|2023-12-08 06:55:00|6164.1|6162.3|6161|6158|6164.1|6162.3|6158.8|6157|187
1702018800000|2023-12-08 07:00:00|6161.2|6158.2|6158.6|6156.8|6161.5|6158.5|6157.1|6155.3|248
1702019100000|2023-12-08 07:05:00|6158.7|6156.9|6156.7|6154.9|6159.2|6157.4|6156.6|6154.8|273
1702019400000|2023-12-08 07:10:00|6156.8|6155|6159.7|6157.9|6159.7|6157.9|6156.6|6154.8|248
1702019700000|2023-12-08 07:15:00|6159.6|6157.8|6155.5|6153.7|6160.3|6158.5|6154.2|6152.4|301
1702020000000|2023-12-08 07:20:00|6155.6|6153.8|6156.2|6154.4|6156.8|6155|6152.9|6151.1|306
1702020300000|2023-12-08 07:25:00|6156.1|6154.3|6156.1|6154.3|6157.5|6155.7|6153.5|6151.7|268
1702020600000|2023-12-08 07:30:00|6156.2|6154.4|6154.5|6152.7|6157.2|6155.4|6153.2|6151.4|285
1702020900000|2023-12-08 07:35:00|6154.6|6152.8|6152.3|6150.5|6155.5|6153.7|6152.1|6150.3|233
1702021200000|2023-12-08 07:40:00|6152.2|6150.4|6154.8|6153|6155.2|6153.4|6152.2|6150.4|215
1702021500000|2023-12-08 07:45:00|6154.9|6153.1|6154.2|6151.2|6156.4|6154.6|6153.8|6151.1|251
1702021800000|2023-12-08 07:50:00|6153.5|6151.7|6153.8|6152|6155.8|6153.4|6152.2|6150.4|319
1702022100000|2023-12-08 07:55:00|6153.9|6152.1|6155.7|6152.7|6155.7|6153.9|6153|6151.2|314
1702022400000|2023-12-08 08:00:00|6155.6|6152.6|6155.3|6153.5|6159.3|6156.7|6154.4|6152.2|402
1702022700000|2023-12-08 08:05:00|6155.2|6153.4|6151.2|6149.4|6155.5|6153.7|6151|6149.2|321
1702023000000|2023-12-08 08:10:00|6151.1|6149.3|6150|6148.2|6153|6151.2|6150|6147.8|327
1702023300000|2023-12-08 08:15:00|6150.1|6148.3|6151.8|6150|6152.9|6151.1|6149.9|6148.1|260
1702023600000|2023-12-08 08:20:00|6151.9|6150.1|6152.4|6150.6|6155|6153.2|6150.8|6149|297
1702023900000|2023-12-08 08:25:00|6152.5|6150.7|6147.7|6145.9|6152.5|6150.7|6147.4|6145.6|257
1702024200000|2023-12-08 08:30:00|6147.8|6146|6150.2|6148.4|6152.7|6150.9|6147.5|6145.7|303
1702024500000|2023-12-08 08:35:00|6150.3|6148.5|6152.6|6150.8|6153.7|6151.9|6150.3|6148.5|263
1702024800000|2023-12-08 08:40:00|6152.2|6150.4|6151.3|6149.5|6152.8|6151|6150.7|6148.9|214
1702025100000|2023-12-08 08:45:00|6151.4|6149.6|6154.1|6152.3|6155.1|6153.3|6151|6149.2|218
1702025400000|2023-12-08 08:50:00|6154.2|6152.4|6151.1|6149.3|6155.2|6153.4|6150.3|6148.5|308
1702025700000|2023-12-08 08:55:00|6151|6149.2|6151.3|6149.5|6151.6|6149.8|6148.5|6146.7|322
1702026000000|2023-12-08 09:00:00|6151.4|6149.6|6149.4|6147.6|6152.2|6150.4|6149.3|6147.5|316
1702026300000|2023-12-08 09:05:00|6149.3|6147.5|6149.3|6147.5|6151.1|6148.7|6148.1|6146.3|295
1702026600000|2023-12-08 09:10:00|6149.2|6147.4|6150|6148.2|6151.3|6149.5|6148.1|6146.3|253
1702026900000|2023-12-08 09:15:00|6149.9|6148.1|6150.4|6148.6|6151.1|6149.3|6148.1|6146.3|274
1702027200000|2023-12-08 09:20:00|6150.6|6148.8|6146.4|6144.6|6150.9|6149.1|6145.8|6144|246
1702027500000|2023-12-08 09:25:00|6146.3|6144.5|6148.1|6146.3|6150.4|6148.2|6146.2|6144.4|271
1702027800000|2023-12-08 09:30:00|6147.9|6146.1|6146.6|6144.8|6148.4|6146.6|6145.7|6143.9|236
1702028100000|2023-12-08 09:35:00|6146.7|6144.9|6144|6142.2|6147.6|6145.8|6144|6142.2|177
1702028400000|2023-12-08 09:40:00|6144.1|6142.3|6146.8|6145|6146.8|6145|6143.8|6142|175
1702028700000|2023-12-08 09:45:00|6146.9|6145.1|6146.6|6144.8|6148.2|6146.4|6145.3|6143.5|207
1702029000000|2023-12-08 09:50:00|6146.5|6144.7|6147.8|6146|6148.9|6147.1|6146|6144.2|152
1702029300000|2023-12-08 09:55:00|6147.6|6145.8|6147.6|6145.8|6147.8|6146|6146.3|6144.5|154
1702029600000|2023-12-08 10:00:00|6147.5|6145.7|6150.4|6148.6|6150.7|6148.9|6147.2|6145.4|147
1702029900000|2023-12-08 10:05:00|6150.5|6148.7|6149.7|6147.9|6152.4|6150.6|6149.1|6147.3|168
1702030200000|2023-12-08 10:10:00|6149.8|6148|6154.5|6152.7|6154.8|6153|6149.8|6148|192
1702030500000|2023-12-08 10:15:00|6154.6|6152.8|6154.5|6152.7|6155.8|6154|6153.4|6151.6|184
1702030800000|2023-12-08 10:20:00|6154.1|6152.3|6154.5|6152.7|6155.2|6153.4|6153.6|6151.8|209
1702031100000|2023-12-08 10:25:00|6154.6|6152.8|6153.8|6152|6155.3|6153.5|6152.3|6150.5|206
1702031400000|2023-12-08 10:30:00|6153.7|6151.9|6154.3|6152.5|6154.8|6153|6152.1|6150.3|182
1702031700000|2023-12-08 10:35:00|6154.2|6152.4|6153.2|6151.4|6154.3|6152.5|6151.8|6150|144
1702032000000|2023-12-08 10:40:00|6153.3|6151.5|6152.9|6151.1|6153.9|6152.1|6151.9|6150.1|163
1702032300000|2023-12-08 10:45:00|6153|6151.2|6153.2|6151.4|6154.5|6152.7|6153|6151.2|135
1702032600000|2023-12-08 10:50:00|6153.3|6151.5|6153.6|6151.8|6154.3|6152.5|6152.6|6150.8|130
1702032900000|2023-12-08 10:55:00|6153.5|6151.7|6151.3|6149.5|6153.6|6151.8|6150.4|6148.6|210
1702033200000|2023-12-08 11:00:00|6151.6|6149.8|6151.3|6149.5|6151.9|6150.1|6149.8|6148|208
1702033500000|2023-12-08 11:05:00|6151.4|6149.6|6152|6150.2|6152.7|6150.9|6151.3|6149.5|175
1702033800000|2023-12-08 11:10:00|6152.1|6150.3|6152.3|6150.5|6154.2|6152.4|6151.3|6149.5|186
1702034100000|2023-12-08 11:15:00|6152.2|6150.4|6153.9|6152.1|6154.4|6152.6|6151.9|6150.1|157
1702034400000|2023-12-08 11:20:00|6154|6152.2|6153.5|6151.7|6155.3|6153.5|6152.2|6150.4|162
1702034700000|2023-12-08 11:25:00|6153.4|6151.6|6149.6|6147.8|6153.4|6151.6|6148.8|6147|198
1702035000000|2023-12-08 11:30:00|6149.5|6147.7|6149.8|6148|6151.1|6149|6148.7|6146.9|209
1702035300000|2023-12-08 11:35:00|6149.7|6147.9|6146.9|6145.1|6150.6|6148.8|6146.7|6144.9|189
1702035600000|2023-12-08 11:40:00|6147|6145.2|6148.9|6147.1|6149.1|6147.3|6146.5|6144.4|180
1702035900000|2023-12-08 11:45:00|6149|6147.2|6150.1|6148.3|6150.8|6149|6147.9|6146.1|135
1702036200000|2023-12-08 11:50:00|6150.3|6148.5|6148.9|6147.1|6150.9|6149.1|6148.4|6146.6|157
1702036500000|2023-12-08 11:55:00|6148.8|6147|6149.4|6147.6|6149.7|6147.9|6147.8|6146|191
1702036800000|2023-12-08 12:00:00|6149.5|6147.7|6148.3|6146.5|6150.2|6148.4|6147.3|6145.5|221
1702037100000|2023-12-08 12:05:00|6148.2|6146.4|6151.3|6149.5|6151.4|6149.6|6147.2|6145.4|193
1702037400000|2023-12-08 12:10:00|6151.2|6149.4|6149.7|6147.9|6151.4|6149.6|6148.9|6147.1|186
1702037700000|2023-12-08 12:15:00|6149.8|6148|6148.5|6146.7|6150|6148.2|6147.3|6145.5|202
1702038000000|2023-12-08 12:20:00|6148.6|6146.8|6150.4|6148.6|6150.6|6148.7|6147.9|6146.1|227
1702038300000|2023-12-08 12:25:00|6150.5|6148.7|6154.7|6152.9|6155|6153.2|6150.5|6148.7|182
1702038600000|2023-12-08 12:30:00|6155.3|6153.5|6153.6|6151.8|6155.4|6153.6|6151.9|6150.1|230
1702038900000|2023-12-08 12:35:00|6153.5|6151.7|6152.1|6150.3|6154.6|6152.8|6150.4|6148.6|193
1702039200000|2023-12-08 12:40:00|6152|6150.2|6148.3|6146.5|6153.5|6151.7|6148.3|6146.5|203
1702039500000|2023-12-08 12:45:00|6148.4|6146.6|6145.1|6143.3|6148.4|6146.6|6144.4|6142.3|210
1702039800000|2023-12-08 12:50:00|6144.9|6143.1|6149.2|6147.4|6149.7|6147.9|6143.9|6142.1|217
1702040100000|2023-12-08 12:55:00|6149.1|6147.3|6146.8|6145|6149.1|6147.3|6146.7|6144.9|193
1702040400000|2023-12-08 13:00:00|6146.9|6145.1|6147.3|6145.5|6148.4|6146.6|6145.2|6143.4|286
1702040700000|2023-12-08 13:05:00|6147.2|6145.4|6148.2|6146.4|6148.7|6146.9|6147.1|6145.3|259
1702041000000|2023-12-08 13:10:00|6148.1|6146.3|6149.9|6148.1|6149.9|6148.1|6146.5|6144.7|244
1702041300000|2023-12-08 13:15:00|6149.8|6148|6148.4|6146.6|6150.8|6149|6148.2|6146.4|268
1702041600000|2023-12-08 13:20:00|6148.3|6146.5|6148.8|6147|6150.3|6148.5|6147|6145.2|345
1702041900000|2023-12-08 13:25:00|6148.7|6146.9|6147.7|6143.7|6149|6147.2|6145.2|6141.9|289
1702042200000|2023-12-08 13:30:00|6148.6|6144.6|6120.9|6117.9|6148.6|6144.6|6113.1|6110.1|846
1702042500000|2023-12-08 13:35:00|6120.7|6117.7|6133.4|6130.4|6133.7|6130.7|6119.2|6116.2|837
1702042800000|2023-12-08 13:40:00|6133|6130|6147.6|6144.6|6149.8|6146.8|6130.9|6127.9|827
1702043100000|2023-12-08 13:45:00|6147.3|6144.3|6148.3|6146.5|6149.3|6146.8|6139.6|6136.8|766
1702043400000|2023-12-08 13:50:00|6148.5|6146.7|6136.3|6133.3|6150.1|6148|6135.2|6132.5|782
1702043700000|2023-12-08 13:55:00|6136.4|6133.4|6131.4|6128.4|6137.3|6134.4|6130|6127.2|628
1702044000000|2023-12-08 14:00:00|6131.7|6128.7|6123|6120|6132.4|6129.8|6121.8|6119.4|590
1702044300000|2023-12-08 14:05:00|6123.1|6120.1|6120.4|6118.6|6123.1|6120.9|6118|6115|646
1702044600000|2023-12-08 14:10:00|6120.3|6118.5|6110.4|6107.4|6120.5|6118.5|6108.2|6105.6|654
1702044900000|2023-12-08 14:15:00|6110.3|6107.3|6112.4|6109.4|6113.9|6110.9|6109.1|6106.2|599
1702045200000|2023-12-08 14:20:00|6112.1|6109.1|6110.7|6107.7|6115.2|6112.2|6107.4|6105.4|474
1702045500000|2023-12-08 14:25:00|6110.6|6107.6|6111.4|6108.4|6112.5|6110.2|6105|6102.5|538
1702045800000|2023-12-08 14:30:00|6111.6|6108.6|6118.9|6117.1|6121.1|6118.9|6110.1|6107.1|717
1702046100000|2023-12-08 14:35:00|6119.1|6117.3|6112.8|6109.8|6120.8|6118.5|6112.3|6109.7|610
1702046400000|2023-12-08 14:40:00|6112.9|6109.9|6120.9|6119.1|6121.3|6119.5|6111.6|6109|611
1702046700000|2023-12-08 14:45:00|6121.1|6119.3|6123.1|6121.3|6123.6|6121.4|6119.1|6117.3|568
1702047000000|2023-12-08 14:50:00|6123|6121.2|6119.9|6118.1|6127.5|6125.7|6119.7|6116.8|506
1702047300000|2023-12-08 14:55:00|6120.6|6117.6|6122.4|6118.4|6125.6|6123|6120.6|6117.6|373
1702047600000|2023-12-08 15:00:00|6122.6|6118.6|6130.5|6127.5|6137.7|6134.7|6122.6|6118.6|767
1702047900000|2023-12-08 15:05:00|6130.1|6127.1|6132.4|6129.4|6134|6131|6126.7|6123.7|642
1702048200000|2023-12-08 15:10:00|6132.5|6129.5|6138.1|6135.1|6139.2|6136.4|6131|6128.4|599
1702048500000|2023-12-08 15:15:00|6138.4|6135.4|6140|6137|6143.8|6140.8|6136.6|6133.6|543
1702048800000|2023-12-08 15:20:00|6139.9|6136.9|6138.9|6135.9|6140.3|6137.3|6133.9|6130.9|442
1702049100000|2023-12-08 15:25:00|6139|6136|6139.5|6137.7|6142.4|6140.5|6135.1|6133.1|488
1702049400000|2023-12-08 15:30:00|6139.8|6138|6136.8|6135|6141.9|6140.1|6136.3|6134.5|485
1702049700000|2023-12-08 15:35:00|6136.7|6134.9|6131.3|6128.3|6139|6137.2|6130.1|6127.3|477
1702050000000|2023-12-08 15:40:00|6130.8|6127.8|6129.1|6126.1|6132.5|6129.5|6127.3|6124.8|432
1702050300000|2023-12-08 15:45:00|6129.4|6126.4|6125.1|6123.3|6129.4|6126.4|6124.1|6121.5|417
1702050600000|2023-12-08 15:50:00|6125|6123.2|6127.5|6125.7|6128.8|6126.9|6121.7|6119.6|483
1702050900000|2023-12-08 15:55:00|6127.6|6125.8|6128.2|6126.4|6128.5|6126.7|6125.8|6123.6|440
1702051200000|2023-12-08 16:00:00|6128.3|6126.5|6126.3|6123.3|6129.6|6127.2|6124.3|6122.1|425
1702051500000|2023-12-08 16:05:00|6126.1|6123.1|6127.4|6125.6|6127.6|6125.7|6124.2|6122.4|399
1702051800000|2023-12-08 16:10:00|6127.3|6125.5|6122|6120.2|6128.1|6125.7|6120|6117.6|389
1702052100000|2023-12-08 16:15:00|6122.3|6120.5|6122|6120.2|6122.9|6120.6|6119|6116.6|359
1702052400000|2023-12-08 16:20:00|6121.9|6120.1|6121.7|6118.7|6122.2|6120.2|6119.9|6117.6|346
1702052700000|2023-12-08 16:25:00|6121.8|6118.8|6125.9|6124.1|6125.9|6124.1|6120.8|6117.8|308
1702053000000|2023-12-08 16:30:00|6125.8|6124|6125.7|6123.9|6127.1|6124.9|6124.6|6122.2|303
1702053300000|2023-12-08 16:35:00|6126.3|6123.3|6121.3|6119.5|6126.5|6124.7|6120.5|6118.7|336
1702053600000|2023-12-08 16:40:00|6120.8|6119|6122.1|6119.1|6122.1|6119.5|6118.5|6116.7|332
1702053900000|2023-12-08 16:45:00|6121|6119.2|6119.3|6117.5|6122|6119.7|6117.9|6116.1|297
1702054200000|2023-12-08 16:50:00|6119.2|6117.4|6119.4|6117.6|6120.4|6118.1|6117.8|6116|254
1702054500000|2023-12-08 16:55:00|6119.3|6117.5|6117.4|6115.6|6119.8|6117.7|6115.9|6114.1|298
1702054800000|2023-12-08 17:00:00|6117.5|6115.7|6113.1|6111.3|6119.1|6116.5|6112.9|6111.1|307
1702055100000|2023-12-08 17:05:00|6113|6111.2|6111.6|6109.8|6114.1|6112.3|6111.4|6109.6|280
1702055400000|2023-12-08 17:10:00|6111.5|6109.7|6112.4|6110.6|6112.8|6111|6110.7|6108.9|274
1702055700000|2023-12-08 17:15:00|6112.3|6110.5|6116.5|6114.7|6116.9|6115.1|6111.4|6109.6|338
1702056000000|2023-12-08 17:20:00|6116.6|6114.8|6118.8|6117|6119.9|6118.1|6116.3|6114.5|236
1702056300000|2023-12-08 17:25:00|6118.9|6117.1|6120.2|6118.4|6120.7|6118.9|6117.6|6115.8|241
1702056600000|2023-12-08 17:30:00|6120.3|6118.5|6120.6|6118.8|6122.2|6120.4|6119.8|6118|238
1702056900000|2023-12-08 17:35:00|6120.7|6118.9|6121.3|6119.5|6122.2|6120.4|6119.8|6118|272
1702057200000|2023-12-08 17:40:00|6121.1|6119.3|6120|6118.2|6122.9|6121.1|6119.8|6118|301
1702057500000|2023-12-08 17:45:00|6119.9|6118.1|6120.8|6119|6122.3|6120.5|6119.8|6118|321
1702057800000|2023-12-08 17:50:00|6120.7|6118.9|6122.6|6120.8|6123|6121.2|6120.2|6118.4|257
1702058100000|2023-12-08 17:55:00|6122.8|6121|6124.9|6121.9|6125.4|6123.6|6122.7|6120.9|298
1702058400000|2023-12-08 18:00:00|6125|6122|6127.1|6125.3|6127.4|6125.3|6124.9|6121.9|299
1702058700000|2023-12-08 18:05:00|6127|6125.2|6124.1|6122.3|6127.7|6125.9|6123.7|6121.4|204
1702059000000|2023-12-08 18:10:00|6124.3|6122.5|6125.6|6122.6|6126.3|6124.5|6124|6122|174
1702059300000|2023-12-08 18:15:00|6125|6123.2|6125.3|6123.5|6126.9|6124.2|6124.8|6122.9|203
1702059600000|2023-12-08 18:20:00|6125.4|6123.6|6126|6124.2|6126.2|6124.4|6124.3|6122.5|162
1702059900000|2023-12-08 18:25:00|6125.9|6124.1|6126.3|6124.5|6126.3|6124.5|6124.6|6122.8|159
1702060200000|2023-12-08 18:30:00|6126.4|6124.6|6127.8|6126|6128.3|6126.5|6126|6124.2|195
1702060500000|2023-12-08 18:35:00|6127.7|6125.9|6126|6124.2|6128.1|6126|6125.3|6123.5|143
1702060800000|2023-12-08 18:40:00|6125.9|6124.1|6123.8|6122|6127.4|6125.1|6123.5|6121.7|182
1702061100000|2023-12-08 18:45:00|6123.9|6122.1|6127.3|6124.3|6127.3|6125.4|6123.9|6122.1|136
1702061400000|2023-12-08 18:50:00|6127.2|6124.2|6125.6|6123.8|6127.5|6125.1|6125.4|6123.6|108
1702061700000|2023-12-08 18:55:00|6125.4|6123.6|6125.3|6123.5|6126.2|6124.1|6124.9|6122.6|198
1702062000000|2023-12-08 19:00:00|6125.2|6123.4|6126|6123|6126.8|6124.3|6124.8|6122.5|197
1702062300000|2023-12-08 19:05:00|6125.9|6122.9|6126.4|6124.6|6126.9|6125.1|6125.4|6122.6|133
1702062600000|2023-12-08 19:10:00|6126.3|6124.5|6127.8|6126|6128.2|6126.4|6126.3|6124.1|145
1702062900000|2023-12-08 19:15:00|6127.7|6125.9|6126.8|6125|6128.2|6126.4|6126.7|6124.9|79
1702063200000|2023-12-08 19:20:00|6126.9|6125.1|6127.9|6126.1|6128.3|6126.5|6126.3|6124.5|150
1702063500000|2023-12-08 19:25:00|6128|6126.2|6126.2|6124.4|6128.2|6126.4|6126|6124.2|170
1702063800000|2023-12-08 19:30:00|6126.1|6124.3|6125.1|6123.3|6127.4|6125.6|6124.8|6123|183
1702064100000|2023-12-08 19:35:00|6125.2|6123.4|6126.2|6123.2|6126.2|6123.4|6124.1|6122.3|90
1702064400000|2023-12-08 19:40:00|6125.5|6123.7|6126.9|6123.9|6127.2|6125.2|6125.1|6122.8|114
1702064700000|2023-12-08 19:45:00|6127|6124|6126.7|6123.7|6127.4|6125|6126.1|6123.6|113
1702065000000|2023-12-08 19:50:00|6126.8|6123.8|6127.6|6125.8|6128.5|6126.2|6126|6123.7|137
1702065300000|2023-12-08 19:55:00|6127.8|6126|6125.6|6122.6|6128.3|6126.1|6124|6121.9|210
1702065600000|2023-12-08 20:00:00|6125.7|6122.7|6124.2|6122.4|6125.7|6123.5|6122.6|6120.7|155
1702065900000|2023-12-08 20:05:00|6124.1|6122.3|6124.7|6122.9|6125.8|6124|6123.5|6121.7|120
1702066200000|2023-12-08 20:10:00|6124.8|6123|6123.3|6121.5|6124.8|6123|6123.1|6121.3|102
1702066500000|2023-12-08 20:15:00|6123.2|6121.4|6123.8|6122|6124.3|6122.5|6123.1|6121.2|111
1702066800000|2023-12-08 20:20:00|6123.9|6122.1|6124|6122.2|6124.6|6122.8|6123.5|6121.7|101
1702067100000|2023-12-08 20:25:00|6123.9|6122.1|6123.6|6120.6|6124.3|6122.4|6123.2|6120.6|140
1702067400000|2023-12-08 20:30:00|6123.5|6120.5|6123|6120|6124.2|6121.8|6122.6|6119.6|175
1702067700000|2023-12-08 20:35:00|6122.9|6119.9|6123.8|6122|6124.1|6122.3|6122.2|6119.7|138
1702068000000|2023-12-08 20:40:00|6123.7|6121.9|6123.2|6121.4|6123.9|6122.1|6123|6121.2|124
1702068300000|2023-12-08 20:45:00|6123.3|6121.5|6123.3|6121.5|6123.8|6122|6122.7|6120.9|122
1702068600000|2023-12-08 20:50:00|6123.2|6121.4|6122.3|6120.5|6123.7|6121.9|6122.1|6120.3|140
1702068900000|2023-12-08 20:55:00|6122.4|6120.6|6122.2|6120.4|6123.1|6121.3|6122.1|6120.3|147
1702069200000|2023-12-08 21:00:00|6122.3|6120.5|6121.8|6120|6122.4|6120.6|6121.6|6119.8|129
1702069500000|2023-12-08 21:05:00|6121.9|6120.1|6123.2|6120.2|6123.4|6120.4|6121.8|6119.6|54
1702069800000|2023-12-08 21:10:00|6123.3|6120.3|6123.3|6120.3|6123.8|6120.8|6123.2|6120.2|66
1702070100000|2023-12-08 21:15:00|6123.4|6120.4|6124.2|6121.2|6124.3|6121.3|6123.3|6120.3|55
1702070400000|2023-12-08 21:20:00|6124.3|6121.3|6125|6122|6125.7|6122.7|6123.8|6120.8|125
1702070700000|2023-12-08 21:25:00|6125.1|6122.1|6125.4|6122.4|6125.7|6122.7|6125|6122|94
1702071000000|2023-12-08 21:30:00|6125.5|6122.5|6124.9|6121.9|6126.3|6123.3|6124.7|6121.7|47
1702071300000|2023-12-08 21:35:00|6124.8|6121.8|6124.7|6121.7|6125.3|6122.3|6124.6|6121.6|70
1702071600000|2023-12-08 21:40:00|6124.6|6121.6|6123.4|6120.4|6124.9|6121.9|6123.2|6120.2|52
1702071900000|2023-12-08 21:45:00|6123.6|6120.6|6122.7|6119.7|6123.7|6120.7|6122.7|6119.7|53
1702072200000|2023-12-08 21:50:00|6122.8|6119.8|6121.9|6118.9|6123.2|6120.2|6121.5|6118.5|105
1702072500000|2023-12-08 21:55:00|6122.8|6118|6125|6119.2|6125.9|6120.1|6122.3|6116.5|243
1702242000000|2023-12-10 21:00:00|6117.8|6112.3|6117.8|6112.8|6118.5|6112.8|6117.8|6112.3|5
1702242300000|2023-12-10 21:05:00|6121.4|6113.2|6120|6113.1|6121.4|6114.6|6117.6|6111.5|8
1702242600000|2023-12-10 21:10:00|6120.3|6113.2|6120.8|6114.3|6122.2|6114.8|6118.8|6111.8|7
1702242900000|2023-12-10 21:15:00|6121.7|6114.2|6121.5|6115.7|6123|6116.7|6121.4|6114.2|10
1702243200000|2023-12-10 21:20:00|6121.3||6121.3||6121.3||6121.3||1
1702243500000|2023-12-10 21:25:00|6121.4|6114|6123.2|6114.2|6123.5|6116.4|6121.4|6114|6
1702243800000|2023-12-10 21:30:00|6123.4|6113.4|6123.2|6114.2|6123.4|6115.7|6122|6113.4|7
1702244100000|2023-12-10 21:35:00|6122.5|6115.7|6121.3|6115.7|6123.4|6115.7|6121.3|6113.1|5
1702244400000|2023-12-10 21:40:00|6123.2|6113.4|6119.5|6115.5|6123.2|6115.5|6119.2|6111.9|8
1702244700000|2023-12-10 21:45:00|6118.6|6114.6|6120.4|6116.4|6120.4|6116.4|6118.6|6114.6|3
1702245000000|2023-12-10 21:50:00|6118.9|6114.9|6120.2|6116.2|6124.1|6120.1|6118.9|6114.9|10
1702245300000|2023-12-10 21:55:00|6121.1|6115.3|6120|6114.2|6121.6|6115.8|6119.5|6113.7|14
1702245600000|2023-12-10 22:00:00|6119.3|6113.5|6121.6|6115.8|6122.4|6116.6|6118.9|6113.1|11
1702245900000|2023-12-10 22:05:00|6122.6|6116.8|6123.2|6117.4|6123.3|6117.5|6122|6116.2|14
1702246200000|2023-12-10 22:10:00|6122|6116.2|6124.6|6118.8|6125.3|6119.5|6121.9|6116.1|32
1702246500000|2023-12-10 22:15:00|6125.2|6119.4|6125.7|6119.9|6125.7|6119.9|6122.4|6116.6|66
1702246800000|2023-12-10 22:20:00|6125.5|6119.7|6123.8|6118|6136.9|6131.1|6118.8|6113|169
1702247100000|2023-12-10 22:25:00|6123|6117.2|6124.6|6118.8|6125|6119.2|6122.2|6116.4|86
1702247400000|2023-12-10 22:30:00|6124.4|6118.6|6124.6|6118.8|6124.7|6118.9|6124|6118.2|93
1702247700000|2023-12-10 22:35:00|6124.7|6118.9|6124.7|6118.9|6124.8|6119|6124.1|6118.3|76
1702248000000|2023-12-10 22:40:00|6124.5|6118.7|6124.5|6118.7|6125.1|6119.3|6124.2|6118.4|41
1702248300000|2023-12-10 22:45:00|6124.7|6118.9|6125.6|6119.8|6125.6|6119.8|6124.6|6118.8|55
1702248600000|2023-12-10 22:50:00|6125.5|6119.7|6124.3|6118.5|6125.9|6120.1|6123.3|6117.5|81
1702248900000|2023-12-10 22:55:00|6123.9|6118.1|6122.1|6116.3|6125|6119.2|6121.2|6115.4|246
1702249200000|2023-12-10 23:00:00|6123.3|6117.5|6125.4|6120.6|6125.5|6120.7|6123.3|6117.5|143
1702249500000|2023-12-10 23:05:00|6124.5|6121.5|6127.2|6124.2|6127.5|6124.5|6124.5|6121.5|57
1702249800000|2023-12-10 23:10:00|6127.3|6124.3|6126.8|6123.8|6128.4|6125.4|6126.8|6123.8|86
1702250100000|2023-12-10 23:15:00|6126.9|6123.9|6126.5|6123.5|6127.9|6124.9|6126.2|6123.2|96
1702250400000|2023-12-10 23:20:00|6126.6|6123.6|6128.3|6125.3|6128.4|6125.4|6126.5|6123.5|93
1702250700000|2023-12-10 23:25:00|6128|6125|6125.1|6122.1|6128.3|6125.3|6123.7|6120.7|150
1702251000000|2023-12-10 23:30:00|6124.9|6121.9|6124.2|6121.2|6125.1|6122.1|6123.4|6120.4|143
1702251300000|2023-12-10 23:35:00|6124.3|6121.3|6125.2|6122.2|6126|6123|6123.9|6120.9|93
1702251600000|2023-12-10 23:40:00|6125.3|6122.3|6125.2|6122.2|6126.5|6124|6124.8|6121.8|70
1702251900000|2023-12-10 23:45:00|6125.1|6122.1|6124.8|6121.8|6125.2|6122.5|6122.7|6120.3|89
1702252200000|2023-12-10 23:50:00|6124.9|6121.9|6124|6121|6124.9|6122.2|6123.7|6120.9|71
1702252500000|2023-12-10 23:55:00|6124.1|6121.1|6125.7|6122.7|6125.8|6123.1|6123.7|6121|88
1702252800000|2023-12-11 00:00:00|6125.6|6122.6|6128|6125|6132.4|6129.9|6125.4|6122.4|228
1702253100000|2023-12-11 00:05:00|6128.1|6125.1|6126.4|6124.6|6128.8|6126.4|6125.5|6123.5|211
1702253400000|2023-12-11 00:10:00|6126.2|6124.4|6130.1|6128.3|6131|6128.9|6125.3|6123.1|185
1702253700000|2023-12-11 00:15:00|6130.2|6128.4|6131.2|6128.2|6131.3|6129|6128.5|6126.7|136
1702254000000|2023-12-11 00:20:00|6131.1|6128.1|6131.7|6128.7|6133.2|6131.4|6130.4|6128|204
1702254300000|2023-12-11 00:25:00|6131.6|6128.6|6130.4|6127.4|6132.4|6129.9|6128.1|6125.1|250
1702254600000|2023-12-11 00:30:00|6130.3|6127.3|6131.1|6129.3|6131.6|6129.8|6128.4|6125.8|287
1702254900000|2023-12-11 00:35:00|6131|6129.2|6129.9|6126.9|6131.1|6129.3|6128.2|6125.7|143
1702255200000|2023-12-11 00:40:00|6130|6127|6126.6|6124.8|6130.1|6127.6|6126.6|6124.8|185
1702255500000|2023-12-11 00:45:00|6126.7|6124.9|6125.3|6123.5|6127.9|6126.1|6125.1|6123.3|190
1702255800000|2023-12-11 00:50:00|6125.2|6123.4|6123.8|6122|6125.3|6123.5|6123.2|6121.4|182
1702256100000|2023-12-11 00:55:00|6123.7|6121.9|6123.8|6122|6126.2|6124.4|6122.9|6121.1|306
1702256400000|2023-12-11 01:00:00|6123.9|6122.1|6120.8|6119|6125.4|6123.6|6120.3|6118.5|281
1702256700000|2023-12-11 01:05:00|6120.9|6119.1|6122.5|6120.7|6123.3|6121.1|6120.8|6119|377
1702257000000|2023-12-11 01:10:00|6122.7|6120.9|6125.5|6123.7|6125.7|6123.9|6121|6119.2|296
1702257300000|2023-12-11 01:15:00|6125.4|6123.6|6120.2|6118.4|6125.4|6123.6|6119.5|6117.3|456
1702257600000|2023-12-11 01:20:00|6120.3|6118.5|6121.3|6119.5|6122.7|6120.9|6120.2|6118.4|383
1702257900000|2023-12-11 01:25:00|6121.4|6119.6|6119.7|6117.9|6123.6|6121.8|6119.2|6117.4|277
1702258200000|2023-12-11 01:30:00|6119.8|6118|6115.2|6113.4|6120|6118.2|6113.7|6111.9|348
1702258500000|2023-12-11 01:35:00|6115.1|6113.3|6116.7|6114.9|6118.1|6116|6113.9|6112.1|280
1702258800000|2023-12-11 01:40:00|6116.4|6114.6|6114.3|6112.5|6117.4|6115.6|6114.2|6112.4|227
1702259100000|2023-12-11 01:45:00|6114.2|6112.4|6114|6112.2|6115.5|6113.2|6112.1|6110.3|222
1702259400000|2023-12-11 01:50:00|6114.6|6112.8|6111.9|6110.1|6116.1|6114.3|6111.6|6109.8|256
1702259700000|2023-12-11 01:55:00|6111.8|6110|6113.1|6111.3|6114.7|6112.6|6111.4|6109.6|295
1702260000000|2023-12-11 02:00:00|6113|6111.2|6113.7|6111.9|6114.7|6112.4|6112|6110.1|310
1702260300000|2023-12-11 02:05:00|6113.8|6112|6114.4|6112.6|6114.9|6113.1|6112.2|6110.4|248
1702260600000|2023-12-11 02:10:00|6114.8|6113|6114.7|6112.9|6115.9|6114.1|6114.2|6112.3|258
1702260900000|2023-12-11 02:15:00|6114.6|6112.8|6116.1|6114.3|6116.2|6114.4|6114.1|6112.3|193
1702261200000|2023-12-11 02:20:00|6116.2|6114.4|6114.1|6112.3|6116.3|6114.5|6113.7|6111.9|174
1702261500000|2023-12-11 02:25:00|6114|6112.2|6114.8|6113|6116.3|6114.5|6113.7|6111.9|160
1702261800000|2023-12-11 02:30:00|6114.7|6112.9|6113.6|6111.8|6114.9|6112.9|6112.7|6110.9|237
1702262100000|2023-12-11 02:35:00|6113.7|6111.9|6113.7|6111.9|6115.9|6113.6|6113.6|6111.8|203
1702262400000|2023-12-11 02:40:00|6113.8|6112|6117.2|6115.4|6117.8|6116|6113.6|6111.8|220
1702262700000|2023-12-11 02:45:00|6117.8|6114.8|6117.4|6115.6|6118.9|6116.8|6116.7|6114.8|215
1702263000000|2023-12-11 02:50:00|6117.3|6115.5|6118.2|6116.4|6119.4|6117.6|6117.3|6115.5|136
1702263300000|2023-12-11 02:55:00|6118.3|6116.5|6119.8|6118|6119.8|6118|6117.4|6115.6|145
1702263600000|2023-12-11 03:00:00|6119.5|6117.7|6119.3|6117.5|6120|6118.2|6118.3|6116.5|143
1702263900000|2023-12-11 03:05:00|6119.4|6117.6|6121.3|6119.5|6121.4|6119.6|6119.4|6117.6|132
1702264200000|2023-12-11 03:10:00|6121.2|6119.4|6119.2|6117.4|6121.3|6119.5|6119.1|6117.1|142
1702264500000|2023-12-11 03:15:00|6119.1|6117.3|6118.6|6116.8|6119.9|6118.1|6118.3|6116.5|184
1702264800000|2023-12-11 03:20:00|6118.5|6116.7|6119|6117.2|6119.3|6117.5|6118.1|6116.3|164
1702265100000|2023-12-11 03:25:00|6118.9|6117.1|6118.5|6116.7|6119|6117.2|6118|6116.2|170
1702265400000|2023-12-11 03:30:00|6118.4|6116.6|6116.8|6115|6119.2|6117.4|6116.2|6114.4|176
1702265700000|2023-12-11 03:35:00|6116.5|6114.7|6119.1|6117.3|6119.9|6118.1|6116.4|6114.6|97
1702266000000|2023-12-11 03:40:00|6119.2|6117.4|6118.5|6116.7|6119.5|6117.7|6117.2|6115.4|201
1702266300000|2023-12-11 03:45:00|6118.4|6116.6|6117.4|6115.6|6118.5|6116.6|6117.3|6115|141
1702266600000|2023-12-11 03:50:00|6117.3|6115.5|6116.7|6114.9|6118.3|6115.9|6116.5|6114.7|112
1702266900000|2023-12-11 03:55:00|6116.6|6114.8|6116.3|6114.5|6116.8|6114.9|6115.8|6113.6|55
1702267200000|2023-12-11 04:00:00|6116.2|6114.4|6112.8|6111|6116.9|6115.1|6112.6|6110.8|157
1702267500000|2023-12-11 04:05:00|6112.9|6111.1|6113.2|6111.4|6113.4|6111.6|6112.6|6110.8|99
1702267800000|2023-12-11 04:10:00|6113.1|6111.3|6110.5|6108.7|6113.2|6111.4|6110.4|6108.6|172
1702268100000|2023-12-11 04:15:00|6110.4|6108.6|6108.9|6107.1|6110.9|6109.1|6108.2|6106.4|137
1702268400000|2023-12-11 04:20:00|6108.8|6107|6107.3|6105.5|6109.5|6107.7|6106.8|6105|137
1702268700000|2023-12-11 04:25:00|6107.4|6105.6|6110.2|6108.4|6110.7|6108.9|6107.3|6105.5|143
1702269000000|2023-12-11 04:30:00|6110.3|6108.5|6109.8|6108|6110.4|6108.6|6108.2|6106.4|143
1702269300000|2023-12-11 04:35:00|6109.7|6107.9|6109.9|6108.1|6110.3|6108.5|6109.2|6107.4|130
1702269600000|2023-12-11 04:40:00|6110.3|6108.5|6109.8|6108|6111.1|6109.3|6109.3|6107.5|107
1702269900000|2023-12-11 04:45:00|6109.9|6108.1|6110.2|6108.4|6110.2|6108.4|6108.9|6107.1|112
1702270200000|2023-12-11 04:50:00|6110.3|6108.5|6109.2|6107.4|6110.9|6109.1|6109.2|6107.4|132
1702270500000|2023-12-11 04:55:00|6109.3|6107.5|6110|6108.2|6110.9|6109.1|6109.3|6107.5|186
1702270800000|2023-12-11 05:00:00|6109.9|6108.1|6110.9|6109.1|6111.7|6109.9|6109.6|6107.8|175
1702271100000|2023-12-11 05:05:00|6110.8|6109|6111.3|6109.5|6111.6|6109.8|6110.4|6108.6|165
1702271400000|2023-12-11 05:10:00|6111.2|6109.4|6111.2|6109.4|6111.4|6109.6|6110.4|6108.6|94
1702271700000|2023-12-11 05:15:00|6111.1|6109.3|6110.4|6108.6|6111.3|6109.5|6109.6|6107.8|121
1702272000000|2023-12-11 05:20:00|6110.8|6109|6110.3|6108.5|6111.1|6109.3|6109.6|6107.8|117
1702272300000|2023-12-11 05:25:00|6110.4|6108.6|6111.9|6110.1|6112|6110.2|6110.2|6108.4|91
1702272600000|2023-12-11 05:30:00|6111.8|6110|6112.1|6110.3|6112.6|6110.8|6111.7|6109.9|120
1702272900000|2023-12-11 05:35:00|6112.2|6110.4|6112.9|6111.1|6113|6111.2|6111.9|6110.1|115
1702273200000|2023-12-11 05:40:00|6113|6111.2|6113.8|6112|6114.1|6112.3|6112.9|6111.1|115
1702273500000|2023-12-11 05:45:00|6113.9|6112.1|6114.2|6112.4|6114.4|6112.6|6113.1|6111.3|131
1702273800000|2023-12-11 05:50:00|6114.3|6112.5|6113.9|6112.1|6114.6|6112.8|6113.4|6111.6|93
1702274100000|2023-12-11 05:55:00|6113.8|6112|6115|6113.2|6115.5|6113.7|6113.8|6112|116
1702274400000|2023-12-11 06:00:00|6114.9|6113.1|6115.9|6114.1|6116|6114.2|6114.9|6113.1|103
1702274700000|2023-12-11 06:05:00|6116|6114.2|6116.8|6115|6117.3|6115.5|6115.7|6113.9|220
1702275000000|2023-12-11 06:10:00|6116.9|6115.1|6116.6|6114.8|6116.9|6115.1|6115.7|6113.9|156
1702275300000|2023-12-11 06:15:00|6116.7|6114.9|6117.8|6116|6118.5|6116.7|6116.4|6114.6|132
1702275600000|2023-12-11 06:20:00|6117.7|6115.9|6117.7|6115.9|6118.2|6116.4|6116.8|6115|214
1702275900000|2023-12-11 06:25:00|6117.6|6115.8|6118.3|6116.5|6119.9|6118.1|6117.6|6115.8|189
1702276200000|2023-12-11 06:30:00|6118.2|6116.4|6117.9|6116.1|6119.6|6117.8|6117.5|6115.7|209
1702276500000|2023-12-11 06:35:00|6117.8|6116|6117.8|6116|6118.7|6116.9|6117.5|6115.7|143
1702276800000|2023-12-11 06:40:00|6117.9|6116.1|6116|6114.2|6117.9|6116.1|6115.6|6113.8|152
1702277100000|2023-12-11 06:45:00|6115.9|6114.1|6114.3|6112.5|6115.9|6114.1|6113.6|6111.4|149
1702277400000|2023-12-11 06:50:00|6114.2|6112.4|6113.9|6112.1|6114.9|6113.1|6113.4|6111.6|123
1702277700000|2023-12-11 06:55:00|6113.8|6112|6116.3|6114.5|6117.5|6115.1|6113.6|6111.8|132
1702278000000|2023-12-11 07:00:00|6116.4|6114.6|6114.3|6112.5|6117.1|6115.3|6113.6|6111.8|268
1702278300000|2023-12-11 07:05:00|6114.5|6112.7|6115.5|6113.7|6115.6|6113.8|6113.1|6111.3|221
1702278600000|2023-12-11 07:10:00|6115.4|6113.6|6117.4|6115.6|6118.3|6116.5|6115.3|6113.5|223
1702278900000|2023-12-11 07:15:00|6117.5|6115.7|6114.9|6113.1|6118.2|6115.8|6114.9|6113.1|183
1702279200000|2023-12-11 07:20:00|6114.8|6113|6113.9|6112.1|6116.3|6114.2|6113.5|6111.7|235
1702279500000|2023-12-11 07:25:00|6113.8|6112|6113.1|6111.3|6115.1|6113.3|6113.1|6111.3|167
1702279800000|2023-12-11 07:30:00|6113.7|6110.7|6110.9|6109.1|6114.3|6112.1|6110.8|6108.6|237
1702280100000|2023-12-11 07:35:00|6110.8|6109|6109.9|6108.1|6111.4|6109.6|6109.1|6106.5|206
1702280400000|2023-12-11 07:40:00|6110|6108.2|6107.2|6105.4|6110.1|6108.3|6106|6104|495
1702280700000|2023-12-11 07:45:00|6107.3|6105.5|6107.5|6105.7|6109.1|6107.3|6106.2|6104.4|326
1702281000000|2023-12-11 07:50:00|6107.6|6105.8|6107.3|6105.5|6109.9|6107.8|6107|6105.2|278
1702281300000|2023-12-11 07:55:00|6107.4|6105.6|6107.3|6105.5|6108.4|6106.6|6106.1|6104.3|394
1702281600000|2023-12-11 08:00:00|6107.4|6105.6|6108.9|6107.1|6109.9|6107.6|6106.7|6104.4|364
1702281900000|2023-12-11 08:05:00|6109.1|6107.3|6109.8|6108|6112.5|6110.7|6109.1|6106.9|276
1702282200000|2023-12-11 08:10:00|6109.7|6107.9|6107.5|6105.7|6112.5|6110.7|6107.3|6105.5|261
1702282500000|2023-12-11 08:15:00|6107.3|6105.5|6109.4|6107.6|6110.2|6108.4|6106.1|6104.3|241
1702282800000|2023-12-11 08:20:00|6109.3|6107.5|6111.5|6109.7|6112|6110.2|6109.3|6107.5|271
1702283100000|2023-12-11 08:25:00|6111.6|6109.8|6113.9|6112.1|6114.2|6112.4|6110.4|6108.6|261
1702283400000|2023-12-11 08:30:00|6113.8|6112|6115.7|6113.9|6117|6115.2|6113.8|6112|287
1702283700000|2023-12-11 08:35:00|6115.5|6113.7|6112.9|6111.1|6115.9|6114.1|6111.9|6110.1|236
1702284000000|2023-12-11 08:40:00|6112.8|6111|6110.7|6108.9|6114|6112.2|6110.3|6108.5|218
1702284300000|2023-12-11 08:45:00|6110.8|6109|6111.9|6110.1|6112.2|6110.4|6109.4|6107.6|199
1702284600000|2023-12-11 08:50:00|6112|6110.2|6111.3|6109.5|6113.9|6112.1|6110.9|6109.1|196
1702284900000|2023-12-11 08:55:00|6111.2|6109.4|6109.4|6107.6|6111.2|6109.4|6108|6106.2|221
1702285200000|2023-12-11 09:00:00|6109.5|6107.7|6108|6106.2|6110.3|6108.5|6107.8|6106|219
1702285500000|2023-12-11 09:05:00|6107.9|6106.1|6111.9|6108.9|6112|6109.6|6107.1|6105.3|231
1702285800000|2023-12-11 09:10:00|6112|6109|6108.3|6106.5|6112|6109.3|6107.8|6106|168
1702286100000|2023-12-11 09:15:00|6108.2|6106.4|6108.8|6107|6109.8|6108|6107.9|6106.1|198
1702286400000|2023-12-11 09:20:00|6108.6|6106.8|6111.1|6109.3|6112.9|6111.1|6107.8|6106|169
1702286700000|2023-12-11 09:25:00|6111.2|6109.4|6113.5|6111.7|6113.5|6111.7|6111.2|6109.4|176
1702287000000|2023-12-11 09:30:00|6113.4|6111.6|6114.2|6112.4|6115.9|6113.5|6112.2|6110.4|170
1702287300000|2023-12-11 09:35:00|6114.3|6112.5|6112.9|6111.1|6115.2|6113.4|6112|6110.2|167
1702287600000|2023-12-11 09:40:00|6112.8|6111|6110.5|6108.7|6113.7|6111.9|6109.8|6107.4|191
1702287900000|2023-12-11 09:45:00|6110.4|6108.6|6109.1|6107.3|6111.8|6110|6108.9|6107.1|116
1702288200000|2023-12-11 09:50:00|6109|6107.2|6109.8|6108|6110.4|6108.6|6107.6|6105.8|193
1702288500000|2023-12-11 09:55:00|6110|6108.2|6112.2|6110.4|6113.7|6111.9|6110|6108.2|194
1702288800000|2023-12-11 10:00:00|6112|6110.2|6115.1|6113.3|6115.1|6113.3|6112|6110.2|161
1702289100000|2023-12-11 10:05:00|6115|6113.2|6114.4|6112.6|6115.4|6113.6|6113.3|6111.5|185
1702289400000|2023-12-11 10:10:00|6114.3|6112.5|6117|6115.2|6117|6115.2|6114.1|6112.3|173
1702289700000|2023-12-11 10:15:00|6116.9|6115.1|6118.5|6116.7|6120.1|6118.3|6116.8|6115|164
1702290000000|2023-12-11 10:20:00|6118.4|6116.6|6118|6116.2|6118.7|6116.8|6117|6115.2|107
1702290300000|2023-12-11 10:25:00|6117.9|6116.1|6119.3|6117.5|6119.5|6117.7|6117.4|6115.6|164
1702290600000|2023-12-11 10:30:00|6119.2|6117.4|6120|6118.2|6120.8|6119|6118.9|6117.1|126
1702290900000|2023-12-11 10:35:00|6119.9|6118.1|6117.2|6115.4|6120|6118.2|6116.6|6114.8|127
1702291200000|2023-12-11 10:40:00|6117.4|6115.6|6119.2|6117.4|6119.5|6117.7|6117.1|6115.3|146
1702291500000|2023-12-11 10:45:00|6119.3|6117.5|6119.1|6117.3|6121|6119.2|6118.2|6116.4|135
1702291800000|2023-12-11 10:50:00|6119|6117.2|6119.5|6117.7|6120|6118.2|6117.5|6115.7|157
1702292100000|2023-12-11 10:55:00|6119.6|6117.8|6117.8|6116|6120.5|6118.7|6117.6|6115.8|181
1702292400000|2023-12-11 11:00:00|6117.5|6115.7|6118.6|6116.8|6119.3|6117.5|6114.7|6112.9|257
1702292700000|2023-12-11 11:05:00|6118.7|6116.9|6118.2|6116.4|6119.8|6118|6117.7|6115.9|156
1702293000000|2023-12-11 11:10:00|6118.3|6116.5|6121.5|6119.7|6122.1|6120.3|6118|6116.2|162
1702293300000|2023-12-11 11:15:00|6121.2|6119.4|6119.9|6118.1|6122.5|6120.7|6119.2|6117.4|121
1702293600000|2023-12-11 11:20:00|6119.6|6117.8|6117.3|6115.5|6119.8|6118|6117.2|6115.4|143
1702293900000|2023-12-11 11:25:00|6117.4|6115.6|6119|6117.2|6119.3|6117.5|6117.3|6115.5|142
1702294200000|2023-12-11 11:30:00|6119.1|6117.3|6120.1|6118.3|6121.7|6119.9|6118.5|6116.7|172
1702294500000|2023-12-11 11:35:00|6120.8|6119|6119.7|6117.9|6121.4|6119.6|6119.6|6117.7|162
1702294800000|2023-12-11 11:40:00|6119.6|6117.8|6119.1|6117.3|6119.6|6117.8|6118.3|6116.5|100
1702295100000|2023-12-11 11:45:00|6119|6117.2|6119.5|6117.7|6119.5|6117.7|6118.6|6116.8|86
1702295400000|2023-12-11 11:50:00|6119.4|6117.6|6123.8|6122|6124|6122.2|6119.3|6117.5|141
1702295700000|2023-12-11 11:55:00|6123.9|6122.1|6124.7|6122.9|6125.6|6123.8|6123.8|6122|205
1702296000000|2023-12-11 12:00:00|6125|6123.2|6126|6123|6126.7|6124.7|6124.9|6122.7|178
1702296300000|2023-12-11 12:05:00|6126.1|6123.1|6124.8|6123|6126.3|6124.5|6124.5|6122.7|154
1702296600000|2023-12-11 12:10:00|6124.7|6122.9|6124.4|6122.6|6125.3|6123.5|6124.1|6122.3|101
1702296900000|2023-12-11 12:15:00|6124.5|6122.7|6124.8|6123|6126.7|6124.9|6124.4|6122.6|164
1702297200000|2023-12-11 12:20:00|6124.7|6122.9|6122.5|6120.7|6124.8|6123|6122|6120.2|151
1702297500000|2023-12-11 12:25:00|6122.7|6120.9|6118.7|6116.9|6122.7|6120.9|6117.9|6116.1|170
1702297800000|2023-12-11 12:30:00|6118.8|6117|6117.1|6115.3|6119.5|6117.7|6117|6115.2|186
1702298100000|2023-12-11 12:35:00|6117|6115.2|6116.7|6114.9|6117.4|6115.6|6114.7|6112.9|233
1702298400000|2023-12-11 12:40:00|6116.6|6114.8|6117.1|6115.3|6117.1|6115.3|6115|6113|191
1702298700000|2023-12-11 12:45:00|6117.4|6115.6|6119.1|6117.3|6120.7|6118.9|6116.5|6114.7|157
1702299000000|2023-12-11 12:50:00|6119|6117.2|6117|6115.2|6119.4|6117.6|6116.4|6114.6|163
1702299300000|2023-12-11 12:55:00|6117.1|6115.3|6117|6115.2|6119|6117.2|6116.2|6114.4|167
1702299600000|2023-12-11 13:00:00|6116.9|6115.1|6111.7|6109.9|6117|6115.2|6111.2|6109.4|237
1702299900000|2023-12-11 13:05:00|6111.8|6110|6110.1|6108.3|6112.2|6110.4|6110.1|6108.3|228
1702300200000|2023-12-11 13:10:00|6109.9|6108.1|6112.3|6110.5|6112.3|6110.5|6108.5|6106.7|259
1702300500000|2023-12-11 13:15:00|6112.2|6110.4|6115.2|6113.4|6115.3|6113.5|6111.3|6109.5|193
1702300800000|2023-12-11 13:20:00|6115.1|6113.3|6118.4|6116.6|6118.8|6117|6115|6113.2|292
1702301100000|2023-12-11 13:25:00|6118.3|6116.5|6117|6115.2|6118.5|6116.7|6115.2|6113.4|228
1702301400000|2023-12-11 13:30:00|6116.9|6115.1|6115.7|6113.9|6117.2|6115.4|6113.4|6111.6|279
1702301700000|2023-12-11 13:35:00|6115.8|6114|6115.8|6114|6117.9|6116.1|6114.8|6113|255
1702302000000|2023-12-11 13:40:00|6115.9|6114.1|6110.7|6108.9|6116|6114.2|6110.4|6108|254
1702302300000|2023-12-11 13:45:00|6110.9|6109.1|6114.1|6112.3|6114.4|6112.6|6109|6107.2|271
1702302600000|2023-12-11 13:50:00|6113.9|6112.1|6117.5|6114.5|6117.9|6115|6111|6108.5|281
1702302900000|2023-12-11 13:55:00|6116.8|6115|6123.1|6121.3|6123.8|6121.7|6116.7|6114.3|287
1702303200000|2023-12-11 14:00:00|6123.4|6121.6|6128.8|6127|6130|6128.2|6122.9|6121.1|302
1702303500000|2023-12-11 14:05:00|6128.7|6126.9|6129.4|6127.6|6130.1|6128.2|6127.9|6125.5|307
1702303800000|2023-12-11 14:10:00|6129.5|6127.7|6129.7|6127.9|6130.5|6128.7|6128.4|6126.6|220
1702304100000|2023-12-11 14:15:00|6129.6|6127.8|6127.9|6126.1|6129.8|6128|6125.3|6123.5|303
1702304400000|2023-12-11 14:20:00|6127.6|6125.8|6126.1|6124.3|6128.4|6126.6|6125.3|6123.5|307
1702304700000|2023-12-11 14:25:00|6126|6124.2|6129.5|6127.7|6130.5|6128.7|6125.6|6123.8|308
1702305000000|2023-12-11 14:30:00|6129.4|6127.6|6124.8|6123|6133|6131.2|6124.6|6122.7|443
1702305300000|2023-12-11 14:35:00|6124.9|6123.1|6125.8|6124|6128.4|6126.6|6124.9|6123.1|393
1702305600000|2023-12-11 14:40:00|6125.7|6123.9|6127.7|6125.9|6129.4|6127.6|6125.5|6123.7|274
1702305900000|2023-12-11 14:45:00|6127.6|6125.8|6126.8|6125|6127.7|6125.9|6125.8|6124|197
1702306200000|2023-12-11 14:50:00|6126.6|6124.8|6121.3|6119.5|6126.6|6124.8|6121.2|6119.4|215
1702306500000|2023-12-11 14:55:00|6121.2|6119.4|6121.2|6119.4|6122.8|6121|6120.2|6118.4|233
1702306800000|2023-12-11 15:00:00|6121.1|6119.3|6121.4|6119.6|6122|6120.2|6119.7|6117.9|265
1702307100000|2023-12-11 15:05:00|6121.5|6119.7|6127.3|6125.5|6127.5|6125.7|6121.4|6119.6|286
1702307400000|2023-12-11 15:10:00|6127.4|6125.6|6129.3|6127.5|6130.4|6128.6|6127.1|6125.3|295
1702307700000|2023-12-11 15:15:00|6129.4|6127.6|6125.8|6124|6129.4|6127.6|6125.8|6124|258
1702308000000|2023-12-11 15:20:00|6125.9|6124.1|6124.4|6122.6|6126|6124.2|6123.4|6121.6|257
1702308300000|2023-12-11 15:25:00|6124.5|6122.7|6120.3|6118.5|6124.6|6122.8|6119.4|6117.6|277
1702308600000|2023-12-11 15:30:00|6120.4|6118.6|6122.3|6120.5|6122.4|6120.6|6118.6|6116.1|241
1702308900000|2023-12-11 15:35:00|6122.2|6120.4|6120.5|6118.7|6122.9|6121.1|6119.8|6118|260
1702309200000|2023-12-11 15:40:00|6120.4|6118.6|6121.3|6119.5|6121.3|6119.5|6118.8|6117|212
1702309500000|2023-12-11 15:45:00|6121.2|6119.4|6118.7|6116.9|6122.7|6120.9|6117.7|6115.9|306
1702309800000|2023-12-11 15:50:00|6118.4|6116.6|6117.5|6115.7|6118.6|6116.8|6115.7|6113.9|248
1702310100000|2023-12-11 15:55:00|6117.4|6115.6|6120.5|6118.7|6121.2|6119.4|6117.1|6115.3|342
1702310400000|2023-12-11 16:00:00|6120.7|6118.9|6122|6120.2|6123.7|6121.9|6119.4|6117.6|409
1702310700000|2023-12-11 16:05:00|6122.1|6120.3|6119.1|6117.3|6122.3|6120.5|6119|6117.2|273
1702311000000|2023-12-11 16:10:00|6119.2|6117.4|6116.7|6114.9|6120.3|6118.5|6116.5|6114.7|299
1702311300000|2023-12-11 16:15:00|6116.6|6114.8|6116.3|6114.5|6117.6|6115.8|6115.1|6113.3|240
1702311600000|2023-12-11 16:20:00|6116.4|6114.6|6115.6|6113.8|6116.6|6114.8|6114.3|6112.5|247
1702311900000|2023-12-11 16:25:00|6115.5|6113.7|6118.8|6117|6118.9|6117.1|6115.2|6113.4|207
1702312200000|2023-12-11 16:30:00|6118.7|6116.9|6115.4|6113.6|6120.3|6118.5|6114.2|6112.4|281
1702312500000|2023-12-11 16:35:00|6115.3|6113.5|6116.9|6115.1|6118.1|6116.3|6114.2|6112.4|275
1702312800000|2023-12-11 16:40:00|6117|6115.2|6118.7|6116.9|6118.9|6117.1|6116.9|6115.1|199
1702313100000|2023-12-11 16:45:00|6118.8|6117|6118.3|6116.5|6119.3|6117.5|6118.2|6116.4|228
1702313400000|2023-12-11 16:50:00|6118.2|6116.4|6119.8|6118|6120.8|6119|6117.9|6116.1|185
1702313700000|2023-12-11 16:55:00|6119.7|6117.9|6119.3|6117.5|6120.3|6118.5|6118.8|6117|207
1702314000000|2023-12-11 17:00:00|6119.1|6117.3|6120.9|6119.1|6121|6119.2|6118.9|6117.1|191
1702314300000|2023-12-11 17:05:00|6121|6119.2|6120.5|6118.7|6121.8|6120|6119.5|6117.7|177
1702314600000|2023-12-11 17:10:00|6120.4|6118.6|6121.3|6119.5|6122.3|6120.5|6119.9|6118.1|119
1702314900000|2023-12-11 17:15:00|6121.4|6119.6|6117.5|6115.7|6121.5|6119.7|6117|6115.2|197
1702315200000|2023-12-11 17:20:00|6117.4|6115.6|6118.8|6117|6119.8|6118|6117.3|6115.5|172
1702315500000|2023-12-11 17:25:00|6119.1|6117.3|6120|6118.2|6120.6|6118.8|6117.9|6116.1|232
1702315800000|2023-12-11 17:30:00|6120.1|6118.3|6116|6114.2|6120.3|6118.5|6116|6114.2|223
1702316100000|2023-12-11 17:35:00|6116.1|6114.3|6118.8|6117|6118.9|6117.1|6116.1|6114.3|178
1702316400000|2023-12-11 17:40:00|6118.7|6116.9|6118.1|6116.3|6118.7|6116.9|6117.7|6115.9|207
1702316700000|2023-12-11 17:45:00|6118|6116.2|6116.5|6114.7|6118.7|6116.9|6116|6114.2|227
1702317000000|2023-12-11 17:50:00|6116.3|6114.5|6115|6113.2|6116.7|6114.9|6114.3|6112.5|212
1702317300000|2023-12-11 17:55:00|6115.1|6113.3|6115.7|6112.7|6115.8|6113.5|6113.7|6111.9|198
1702317600000|2023-12-11 18:00:00|6115.6|6112.6|6120.2|6118.4|6120.9|6118.6|6113.9|6111.8|345
1702317900000|2023-12-11 18:05:00|6120.1|6118.3|6120.3|6118.5|6122.1|6119.6|6119.3|6116.9|264
1702318200000|2023-12-11 18:10:00|6120.2|6118.4|6121.1|6119.3|6122|6120.2|6119.6|6117.8|274
1702318500000|2023-12-11 18:15:00|6121.2|6119.4|6120.8|6119|6121.7|6119.9|6120.3|6118.5|233
1702318800000|2023-12-11 18:20:00|6121.2|6119.4|6123.6|6121.8|6123.8|6122|6121.2|6119.4|183
1702319100000|2023-12-11 18:25:00|6123.5|6121.7|6123.8|6122|6124.4|6122.6|6123|6121.2|211
1702319400000|2023-12-11 18:30:00|6123.9|6122.1|6125.4|6123.6|6125.9|6124.1|6123.8|6122|295
1702319700000|2023-12-11 18:35:00|6125.3|6123.5|6123.9|6122.1|6125.7|6123.9|6123.3|6121.5|205
1702320000000|2023-12-11 18:40:00|6123.8|6122|6124.9|6123.1|6125.4|6123.6|6123.8|6122|195
1702320300000|2023-12-11 18:45:00|6124.8|6123|6124.8|6123|6124.9|6123.1|6123.6|6121.8|210
1702320600000|2023-12-11 18:50:00|6124.7|6122.9|6127.9|6124.9|6128|6125.6|6124.4|6122.6|192
1702320900000|2023-12-11 18:55:00|6127.8|6124.8|6128.5|6126.7|6129.4|6127.1|6126.5|6124.6|162
1702321200000|2023-12-11 19:00:00|6128.6|6126.8|6131.4|6129.6|6131.8|6130|6128.6|6126.8|166
1702321500000|2023-12-11 19:05:00|6131.3|6129.5|6131.4|6129.6|6131.9|6130.1|6130.7|6128.9|137
1702321800000|2023-12-11 19:10:00|6131.7|6129.9|6130.1|6128.3|6132.7|6130.9|6130|6128.2|165
1702322100000|2023-12-11 19:15:00|6130|6128.2|6129.8|6128|6130.7|6128.9|6129.1|6127.3|158
1702322400000|2023-12-11 19:20:00|6129.9|6128.1|6128.4|6126.6|6130.4|6128.6|6127.8|6126|155
1702322700000|2023-12-11 19:25:00|6128.3|6126.5|6128.3|6126.5|6128.7|6126.9|6127.4|6125.6|183
1702323000000|2023-12-11 19:30:00|6128.4|6126.6|6129.7|6127.9|6130.5|6128.7|6127.9|6126.1|175
1702323300000|2023-12-11 19:35:00|6129.6|6127.8|6129.3|6127.5|6130.4|6128.1|6128.4|6126.6|159
1702323600000|2023-12-11 19:40:00|6129.4|6127.6|6128.3|6126.5|6129.9|6128.1|6127.9|6126.1|163
1702323900000|2023-12-11 19:45:00|6128.2|6126.4|6128.5|6126.7|6129.4|6127.6|6127.9|6126.1|110
1702324200000|2023-12-11 19:50:00|6128.6|6126.8|6125.4|6123.6|6128.6|6126.8|6125.2|6123.4|125
1702324500000|2023-12-11 19:55:00|6125.3|6123.5|6126.2|6124.4|6127|6125.2|6124.7|6122.9|137
1702324800000|2023-12-11 20:00:00|6126.4|6124.6|6127.3|6125.5|6128.4|6126.6|6126.3|6124.5|151
1702325100000|2023-12-11 20:05:00|6127.5|6125.7|6127.4|6125.6|6128.4|6126.6|6127.3|6125.5|92
1702325400000|2023-12-11 20:10:00|6127.2|6125.4|6127.5|6125.7|6127.6|6125.8|6126.9|6125.1|90
1702325700000|2023-12-11 20:15:00|6127.4|6125.6|6127.6|6125.8|6128.4|6126.6|6127.2|6125.4|108
1702326000000|2023-12-11 20:20:00|6127.7|6125.9|6127.4|6125.6|6128.3|6126.5|6127|6125.2|150
1702326300000|2023-12-11 20:25:00|6127.3|6125.5|6126|6124.2|6127.9|6126.1|6126|6124.2|155
1702326600000|2023-12-11 20:30:00|6126.1|6124.3|6125.9|6124.1|6126.7|6124.9|6125.7|6123.9|115
1702326900000|2023-12-11 20:35:00|6125.8|6124|6126.9|6125.1|6127.1|6125.3|6125.8|6124|152
1702327200000|2023-12-11 20:40:00|6127|6125.2|6126.4|6124.6|6127.6|6125.8|6126.4|6124.6|141
1702327500000|2023-12-11 20:45:00|6126.3|6124.5|6126|6124.2|6126.4|6124.6|6125.2|6123.4|108
1702327800000|2023-12-11 20:50:00|6125.9|6124.1|6126|6124.2|6126.2|6124.4|6125.3|6123.5|137
1702328100000|2023-12-11 20:55:00|6126.1|6124.3|6126|6124.2|6126.3|6124.5|6125.1|6123.3|108
1702328400000|2023-12-11 21:00:00|6126.1|6124.3|6126.2|6124.4|6127|6124.9|6125.5|6123.1|143
1702328700000|2023-12-11 21:05:00|6126.3|6124.5|6125.8|6124|6126.9|6124.6|6124.3|6122.5|107
1702329000000|2023-12-11 21:10:00|6125.4|6123.6|6124.7|6122.9|6125.5|6123.7|6124.7|6122.9|55
1702329300000|2023-12-11 21:15:00|6124.8|6123|6124.4|6122.6|6124.9|6123.1|6123.8|6122|81
1702329600000|2023-12-11 21:20:00|6124.5|6122.7|6122.8|6121|6124.5|6122.7|6122.8|6121|72
1702329900000|2023-12-11 21:25:00|6122.7|6120.9|6122.4|6120.6|6122.9|6121.1|6121.9|6120.1|70
1702330200000|2023-12-11 21:30:00|6122.3|6120.5|6122.4|6120.6|6122.4|6120.6|6121.9|6120.1|30
1702330500000|2023-12-11 21:35:00|6122.3|6120.5|6122.4|6120.6|6122.4|6120.6|6121.9|6120.1|27
1702330800000|2023-12-11 21:40:00|6122.3|6120.5|6122.4|6120.6|6123|6121.2|6122.3|6120.5|40
1702331100000|2023-12-11 21:45:00|6122.3|6120.5|6123.8|6120.8|6123.9|6121.4|6122.1|6120.3|54
1702331400000|2023-12-11 21:50:00|6123.7|6120.7|6123.8|6120.8|6124|6121.7|6122.9|6120.5|35
1702331700000|2023-12-11 21:55:00|6124.7|6119.9|6126.5|6121.6|6126.5|6121.6|6124.5|6119.7|96
1702332000000|2023-12-11 22:00:00|6126.7|6121|6127.5|6121.7|6128.1|6122.3|6125.7|6119.9|33
1702332300000|2023-12-11 22:05:00|6127.7|6121.9|6125.1|6119.3|6128.3|6122.5|6123.9|6118.1|72
1702332600000|2023-12-11 22:10:00|6125|6119.2|6125.3|6119.5|6125.4|6119.6|6124.9|6119.1|40
1702332900000|2023-12-11 22:15:00|6125.4|6119.6|6124.7|6118.9|6129.6|6123.8|6124.6|6118.8|70
1702333200000|2023-12-11 22:20:00|6124.9|6119.1|6125|6119.2|6125.1|6119.3|6124.2|6118.4|31
1702333500000|2023-12-11 22:25:00|6125.1|6119.3|6125.1|6119.3|6125.3|6119.5|6125.1|6119.3|8
1702333800000|2023-12-11 22:30:00|6125.2|6119.4|6125.2|6119.4|6125.7|6119.9|6124.6|6118.8|46
1702334100000|2023-12-11 22:35:00|6125|6119.2|6125.4|6119.6|6125.6|6119.8|6125|6119.2|95
1702334400000|2023-12-11 22:40:00|6125.3|6119.5|6125|6119.2|6125.4|6119.6|6123|6117.2|124
1702334700000|2023-12-11 22:45:00|6125.1|6119.3|6123.1|6117.8|6125.1|6119.3|6123|6117.6|109
1702335000000|2023-12-11 22:50:00|6123.2|6117.6|6121.8|6117|6123.7|6118.2|6121.8|6117|143
1702335300000|2023-12-11 22:55:00|6121.9|6117.1|6123.7|6118.9|6124|6119.1|6121.8|6116.8|189
1702335600000|2023-12-11 23:00:00|6123.8|6119|6123.2|6118.4|6123.8|6119|6121.4|6116.6|103
1702335900000|2023-12-11 23:05:00|6122.4|6119.4|6124.9|6121.9|6125.1|6122.1|6122.3|6119.3|77
1702336200000|2023-12-11 23:10:00|6125|6122|6125.8|6122.8|6126.2|6123.2|6124.9|6121.9|54
1702336500000|2023-12-11 23:15:00|6125.7|6122.7|6125.8|6122.8|6125.9|6122.9|6124.2|6121.8|80
1702336800000|2023-12-11 23:20:00|6125.9|6122.9|6124.4|6121.4|6126.2|6123.2|6124.4|6121.4|105
1702337100000|2023-12-11 23:25:00|6124.5|6121.5|6123.7|6120.7|6124.8|6121.8|6123.2|6120.7|50
1702337400000|2023-12-11 23:30:00|6123.8|6120.8|6124.5|6121.5|6124.9|6121.9|6123.5|6120.5|50
1702337700000|2023-12-11 23:35:00|6124.6|6121.6|6124|6121|6124.6|6121.7|6123.4|6120.4|52
1702338000000|2023-12-11 23:40:00|6123.4|6121.6|6124.3|6121.3|6124.6|6122.1|6123.4|6120.9|37
1702338300000|2023-12-11 23:45:00|6124.4|6121.4|6123.4|6120.4|6124.6|6122.2|6122.8|6120.3|75
1702338600000|2023-12-11 23:50:00|6123.3|6120.3|6123.8|6120.8|6124.5|6121.5|6123.3|6120.3|88
1702338900000|2023-12-11 23:55:00|6123.9|6120.9|6123.8|6120.8|6124|6121|6123.6|6120.6|40
1702339200000|2023-12-12 00:00:00|6123.2|6121.4|6122|6120.2|6124.4|6122|6121.8|6120|131
1702339500000|2023-12-12 00:05:00|6122.1|6120.3|6122.2|6120.4|6122.8|6121|6122.1|6120.3|96
1702339800000|2023-12-12 00:10:00|6122.3|6120.5|6123.3|6121.5|6123.4|6121.6|6120.9|6119.1|124
1702340100000|2023-12-12 00:15:00|6123.4|6121.6|6124|6122.2|6124|6122.2|6122.9|6121.1|121
1702340400000|2023-12-12 00:20:00|6124.1|6122.3|6125.7|6123.9|6126.3|6124.5|6124|6122.2|114
1702340700000|2023-12-12 00:25:00|6125.8|6124|6126.9|6123.9|6126.9|6124.7|6125.2|6123.2|171
1702341000000|2023-12-12 00:30:00|6126.8|6123.8|6124.7|6122.9|6126.9|6123.9|6123.9|6121.1|265
1702341300000|2023-12-12 00:35:00|6124.4|6122.6|6126|6124.2|6127.1|6124.4|6124.3|6121.9|171
1702341600000|2023-12-12 00:40:00|6125.9|6124.1|6126.2|6124.4|6127.7|6125.9|6125.6|6123.8|160
1702341900000|2023-12-12 00:45:00|6126.3|6124.5|6126.3|6124.5|6127.5|6125.7|6125.8|6124|170
1702342200000|2023-12-12 00:50:00|6126.4|6124.6|6128.3|6126.5|6129.2|6126.7|6126.3|6124.5|181
1702342500000|2023-12-12 00:55:00|6128.4|6126.6|6128.4|6126.6|6132.4|6130.6|6128.3|6126|198
1702342800000|2023-12-12 01:00:00|6128.2|6126.4|6131.2|6129.4|6132.1|6129.6|6128.2|6125.9|228
1702343100000|2023-12-12 01:05:00|6131.1|6129.3|6135.9|6132.9|6136.3|6134.2|6130.7|6128.9|201
1702343400000|2023-12-12 01:10:00|6135.8|6132.8|6133.8|6132|6137.6|6135.1|6133.4|6131.5|239
1702343700000|2023-12-12 01:15:00|6133.7|6131.9|6135.4|6133.6|6136.6|6134.7|6131.6|6128.8|327
1702344000000|2023-12-12 01:20:00|6135.5|6133.7|6133.9|6132.1|6136.3|6134.5|6133.7|6131.7|223
1702344300000|2023-12-12 01:25:00|6134|6132.2|6133.5|6131.7|6135.3|6132.8|6132.6|6130.8|143
1702344600000|2023-12-12 01:30:00|6133.6|6131.8|6133.7|6131.9|6135.2|6132.9|6132.4|6129.6|193
1702344900000|2023-12-12 01:35:00|6133.8|6132|6135|6133.2|6135.8|6133.4|6132.6|6130.8|146
1702345200000|2023-12-12 01:40:00|6134.9|6133.1|6134.6|6132.8|6135|6133.2|6133.6|6131.8|126
1702345500000|2023-12-12 01:45:00|6134.7|6132.9|6134.9|6133.1|6135.3|6133.5|6134|6132.2|174
1702345800000|2023-12-12 01:50:00|6134.8|6133|6137.5|6135.7|6138.4|6136.6|6134.6|6132.8|144
1702346100000|2023-12-12 01:55:00|6137.6|6135.8|6135.4|6133.6|6137.9|6136.1|6135.4|6133.6|137
1702346400000|2023-12-12 02:00:00|6135.3|6133.5|6135.5|6133.7|6136.4|6134.6|6134.3|6132.5|148
1702346700000|2023-12-12 02:05:00|6135.4|6133.6|6140.4|6138.6|6142.1|6140.3|6135.1|6133.3|179
1702347000000|2023-12-12 02:10:00|6140.5|6138.7|6139.3|6137.5|6141|6139.2|6139.2|6137.4|136
1702347300000|2023-12-12 02:15:00|6139.4|6137.6|6137.8|6136|6141.6|6139.8|6137.8|6136|201
1702347600000|2023-12-12 02:20:00|6137.9|6136.1|6138|6136.2|6138.1|6136.3|6136.6|6134.8|139
1702347900000|2023-12-12 02:25:00|6138.2|6136.4|6137.4|6135.6|6138.3|6136.5|6136.5|6134.7|115
1702348200000|2023-12-12 02:30:00|6137.3|6135.5|6138.8|6137|6138.8|6137|6136.7|6134.9|128
1702348500000|2023-12-12 02:35:00|6138.7|6136.9|6137|6135.2|6139.7|6137.9|6137|6135.2|143
1702348800000|2023-12-12 02:40:00|6136.7|6134.9|6139|6137.2|6139.5|6137.7|6135.8|6134|118
1702349100000|2023-12-12 02:45:00|6139.1|6137.3|6139.2|6137.4|6139.6|6137.8|6138.7|6136.9|102
1702349400000|2023-12-12 02:50:00|6139.3|6137.5|6133.7|6131.9|6140.1|6138.3|6133|6130.9|185
1702349700000|2023-12-12 02:55:00|6133.8|6132|6133.7|6131.9|6136.9|6135.1|6133.7|6131.5|184
1702350000000|2023-12-12 03:00:00|6133.5|6131.7|6139.7|6137.9|6140.3|6138.5|6133.1|6130.2|227
1702350300000|2023-12-12 03:05:00|6139.5|6137.7|6142.5|6140.7|6142.5|6140.7|6139.1|6137.3|161
1702350600000|2023-12-12 03:10:00|6142.6|6140.8|6144.5|6142.7|6144.9|6143.1|6141.8|6140|143
1702350900000|2023-12-12 03:15:00|6144.6|6142.8|6147.5|6145.7|6147.6|6145.8|6143.7|6141.3|145
1702351200000|2023-12-12 03:20:00|6147.6|6145.8|6146.9|6145.1|6148.4|6146.6|6146.4|6144.1|136
1702351500000|2023-12-12 03:25:00|6146.8|6145|6148.9|6147.1|6149|6147.2|6146.5|6144.7|147
1702351800000|2023-12-12 03:30:00|6148.7|6146.9|6148.2|6146.4|6149.7|6147.9|6147.8|6146|150
1702352100000|2023-12-12 03:35:00|6148.4|6146.6|6148.2|6146.4|6148.4|6146.6|6147.6|6145.8|128
1702352400000|2023-12-12 03:40:00|6148.1|6146.3|6148.3|6146.5|6149.5|6147.7|6147.8|6146|158
1702352700000|2023-12-12 03:45:00|6148.6|6146.8|6149.1|6147.3|6149.6|6147.8|6148|6146.2|134
1702353000000|2023-12-12 03:50:00|6149.2|6147.4|6148.4|6146.6|6149.6|6147.8|6148.2|6146.4|118
1702353300000|2023-12-12 03:55:00|6148.5|6146.7|6145.9|6144.1|6148.6|6146.8|6145.8|6143.6|149
1702353600000|2023-12-12 04:00:00|6146|6144.2|6146.8|6145|6147.1|6145.3|6145.7|6143.9|79
1702353900000|2023-12-12 04:05:00|6146.9|6145.1|6147.7|6145.9|6148.4|6146.6|6146.7|6144.9|115
1702354200000|2023-12-12 04:10:00|6147.6|6145.8|6146.9|6145.1|6148.2|6146.4|6146.6|6144.8|83
1702354500000|2023-12-12 04:15:00|6147|6145.2|6147.8|6146|6148|6146.2|6146.6|6144.8|140
1702354800000|2023-12-12 04:20:00|6147.7|6145.9|6148|6146.2|6148.3|6146.5|6147.6|6145.8|52
1702355100000|2023-12-12 04:25:00|6147.9|6146.1|6146.9|6145.1|6148.4|6146.6|6146.3|6144.5|126
1702355400000|2023-12-12 04:30:00|6147|6145.2|6147.2|6145.4|6147.4|6145.6|6146.6|6144.8|114
1702355700000|2023-12-12 04:35:00|6147.1|6145.3|6146.5|6144.7|6147.1|6145.3|6145.7|6143.3|90
1702356000000|2023-12-12 04:40:00|6146.4|6144.6|6148|6146.2|6148.1|6146.3|6146.3|6144.5|97
1702356300000|2023-12-12 04:45:00|6148.1|6146.3|6148|6146.2|6148.6|6146.8|6147.8|6146|75
1702356600000|2023-12-12 04:50:00|6147.9|6146.1|6149.2|6147.4|6150.9|6149.1|6147.9|6146.1|94
1702356900000|2023-12-12 04:55:00|6149|6147.2|6147.9|6146.1|6150.6|6148.8|6147.8|6145.9|76
1702357200000|2023-12-12 05:00:00|6148|6146.2|6150.8|6149|6151|6149|6148|6146.2|72
1702357500000|2023-12-12 05:05:00|6150.7|6148.9|6152.8|6149.8|6152.8|6150.4|6150.2|6147.9|156
1702357800000|2023-12-12 05:10:00|6152.9|6149.9|6153.9|6152.1|6154.5|6152.3|6152.1|6149.9|97
1702358100000|2023-12-12 05:15:00|6153.8|6152|6154.1|6152.3|6155|6153.2|6152.3|6150|105
1702358400000|2023-12-12 05:20:00|6154|6152.2|6154.9|6153.1|6155.4|6153.6|6153.8|6152|111
1702358700000|2023-12-12 05:25:00|6154.7|6152.9|6154.7|6152.9|6155.8|6154|6154.4|6152.6|134
1702359000000|2023-12-12 05:30:00|6154.6|6152.8|6155.5|6153.7|6155.6|6153.8|6154|6152.2|97
1702359300000|2023-12-12 05:35:00|6155.4|6153.6|6156.6|6154.8|6156.6|6154.8|6154.5|6152.7|110
1702359600000|2023-12-12 05:40:00|6156.5|6154.7|6158.4|6156.6|6158.4|6156.6|6156.4|6154.6|85
1702359900000|2023-12-12 05:45:00|6158.3|6156.5|6157.4|6155.6|6158.3|6156.5|6157.1|6155.3|91
1702360200000|2023-12-12 05:50:00|6157.5|6155.7|6158.7|6156.9|6159|6157.2|6157.2|6155.4|111
1702360500000|2023-12-12 05:55:00|6158.4|6156.6|6158.7|6156.9|6159.5|6157.7|6157.3|6155.5|147
1702360800000|2023-12-12 06:00:00|6158.6|6156.8|6156.3|6154.5|6159|6157.2|6156.2|6154.4|123
1702361100000|2023-12-12 06:05:00|6156.5|6154.7|6156.2|6154.4|6156.9|6155.1|6154.8|6153|93
1702361400000|2023-12-12 06:10:00|6156.3|6154.5|6157.8|6156|6159.3|6157.5|6156.2|6154.4|103
1702361700000|2023-12-12 06:15:00|6157.6|6155.8|6157.3|6155.5|6158|6156.2|6156.2|6154.4|125
1702362000000|2023-12-12 06:20:00|6157.2|6155.4|6155.4|6153.6|6157.6|6155.8|6155.4|6153.6|110
1702362300000|2023-12-12 06:25:00|6155.3|6153.5|6155.4|6153.6|6155.9|6154.1|6154.7|6152.9|77
1702362600000|2023-12-12 06:30:00|6155.3|6153.5|6155.4|6153.6|6155.4|6153.6|6153.4|6151.6|95
1702362900000|2023-12-12 06:35:00|6155.5|6153.7|6154.9|6153.1|6156|6154.2|6154.8|6153|114
1702363200000|2023-12-12 06:40:00|6155|6153.2|6153.7|6151.9|6155.3|6153.5|6153.4|6151.6|68
1702363500000|2023-12-12 06:45:00|6153.8|6152|6155.7|6153.9|6155.8|6154|6153.4|6151.6|130
1702363800000|2023-12-12 06:50:00|6155.6|6153.8|6159.4|6157.6|6159.7|6157.9|6155.6|6153.8|118
1702364100000|2023-12-12 06:55:00|6159.3|6157.5|6160.9|6159.1|6161.5|6159.7|6159.3|6157.5|119
1702364400000|2023-12-12 07:00:00|6161|6159.2|6162|6159|6162.1|6159.6|6157.7|6154.7|282
1702364700000|2023-12-12 07:05:00|6162.1|6159.1|6163.3|6160.3|6165.1|6162.1|6161.8|6158.8|202
1702365000000|2023-12-12 07:10:00|6163.2|6160.2|6162.7|6159.7|6163.5|6160.5|6161.2|6158.2|230
1702365300000|2023-12-12 07:15:00|6162.8|6159.8|6158.9|6155.9|6163.1|6160.1|6158.8|6155.8|173
1702365600000|2023-12-12 07:20:00|6159|6156|6159.5|6156.5|6160.5|6157.6|6158.5|6155.5|175
1702365900000|2023-12-12 07:25:00|6159.6|6156.6|6157.8|6154.8|6160.3|6157.3|6157.8|6154.8|147
1702366200000|2023-12-12 07:30:00|6157.7|6154.7|6158.1|6155.1|6158.2|6155.2|6156|6153|153
1702366500000|2023-12-12 07:35:00|6158|6155|6156.8|6153.8|6158.1|6155.1|6155.2|6152.2|198
1702366800000|2023-12-12 07:40:00|6156.6|6153.6|6155.5|6152.5|6156.6|6153.6|6154.9|6151.9|181
1702367100000|2023-12-12 07:45:00|6155.6|6152.6|6156.9|6153.9|6157.5|6154.5|6154.7|6151.7|187
1702367400000|2023-12-12 07:50:00|6157|6154|6157.9|6154.9|6158.1|6155.1|6156.5|6153.5|171
1702367700000|2023-12-12 07:55:00|6157.8|6154.8|6156.5|6153.5|6158.1|6155.1|6155.9|6152.9|208
1702368000000|2023-12-12 08:00:00|6156.4|6153.4|6150.9|6147.9|6156.4|6153.4|6150.9|6147.9|223
1702368300000|2023-12-12 08:05:00|6151|6148|6145.9|6142.9|6151.1|6148.1|6145|6142|186
1702368600000|2023-12-12 08:10:00|6145.8|6142.8|6147.6|6144.6|6148.6|6145.6|6145.6|6142.6|220
1702368900000|2023-12-12 08:15:00|6147.7|6144.7|6145.8|6142.8|6149.3|6146.3|6145.6|6142.6|198
1702369200000|2023-12-12 08:20:00|6145.7|6142.7|6150|6147|6150|6147|6145.6|6142.6|198
1702369500000|2023-12-12 08:25:00|6149.9|6146.9|6146.3|6143.3|6150.5|6147.5|6145.9|6142.9|195
1702369800000|2023-12-12 08:30:00|6146.5|6143.5|6150.9|6147.9|6152.1|6149.1|6146.4|6143.4|220
1702370100000|2023-12-12 08:35:00|6151|6148|6149.2|6146.2|6151|6148|6147|6144|247
1702370400000|2023-12-12 08:40:00|6149.1|6146.1|6149|6146|6149.7|6146.7|6147.2|6144.2|200
1702370700000|2023-12-12 08:45:00|6149.1|6146.1|6151.5|6148.5|6152.7|6149.7|6149.1|6146.1|132
1702371000000|2023-12-12 08:50:00|6151.4|6148.4|6149.1|6146.1|6151.6|6148.6|6149.1|6146.1|83
1702371300000|2023-12-12 08:55:00|6150.3|6147.3|6144.3|6141.3|6150.3|6147.3|6144.2|6141.2|234
1702371600000|2023-12-12 09:00:00|6144.1|6141.1|6143.2|6140.2|6145|6142|6141.6|6138.6|185
1702371900000|2023-12-12 09:05:00|6143.3|6140.3|6144.9|6141.9|6145.4|6142.4|6142.8|6139.8|189
1702372200000|2023-12-12 09:10:00|6144.8|6141.8|6147.1|6144.1|6147.5|6144.5|6144.2|6141.2|172
1702372500000|2023-12-12 09:15:00|6147.2|6144.2|6146.6|6143.6|6148.4|6145.4|6146.2|6143.2|169
1702372800000|2023-12-12 09:20:00|6146.7|6143.7|6145.3|6142.3|6150.2|6147.2|6144.7|6141.7|213
1702373100000|2023-12-12 09:25:00|6145.4|6142.4|6147.4|6144.4|6147.5|6144.5|6145|6142|218
1702373400000|2023-12-12 09:30:00|6147.5|6144.5|6147.7|6144.7|6148.7|6145.7|6146.6|6143.6|198
1702373700000|2023-12-12 09:35:00|6147.4|6144.4|6149.9|6146.9|6150.7|6147.7|6147.1|6144.1|157
1702374000000|2023-12-12 09:40:00|6149.8|6146.8|6149.5|6146.5|6151.2|6148.2|6148.5|6145.5|180
1702374300000|2023-12-12 09:45:00|6149.6|6146.6|6153.2|6150.2|6154.5|6151.5|6149.6|6146.6|174
1702374600000|2023-12-12 09:50:00|6153.4|6150.4|6153.6|6150.6|6154.2|6151.2|6153|6150|138
1702374900000|2023-12-12 09:55:00|6153.7|6150.7|6153.7|6150.7|6154.5|6151.5|6152.7|6149.7|130
1702375200000|2023-12-12 10:00:00|6153.9|6150.9|6154.1|6151.1|6154.9|6151.9|6153.6|6150.6|178
1702375500000|2023-12-12 10:05:00|6154|6151|6154.7|6151.7|6155.3|6152.3|6153.9|6150.9|144
1702375800000|2023-12-12 10:10:00|6154.6|6151.6|6155.8|6152.8|6156.3|6153.3|6154.1|6151.1|131
1702376100000|2023-12-12 10:15:00|6155.7|6152.7|6153.6|6150.6|6155.8|6152.8|6152.7|6149.7|171
1702376400000|2023-12-12 10:20:00|6153.7|6150.7|6154.5|6151.5|6154.7|6151.7|6153.2|6150.2|141
1702376700000|2023-12-12 10:25:00|6154.4|6151.4|6157.9|6154.9|6159.6|6156.6|6154.4|6151.4|174
1702377000000|2023-12-12 10:30:00|6158|6155|6159|6156|6159.4|6156.4|6157.7|6154.7|183
1702377300000|2023-12-12 10:35:00|6159.2|6156.2|6158.8|6155.8|6159.5|6156.5|6158.6|6155.6|105
1702377600000|2023-12-12 10:40:00|6158.9|6155.9|6157.6|6154.6|6159.3|6156.3|6157.4|6154.4|149
1702377900000|2023-12-12 10:45:00|6157.7|6154.7|6160.1|6157.1|6160.3|6157.3|6157.7|6154.7|113
1702378200000|2023-12-12 10:50:00|6160|6157|6157.1|6154.1|6160.1|6157.1|6157|6154|140
1702378500000|2023-12-12 10:55:00|6157|6154|6153.4|6150.4|6157|6154|6152.5|6149.5|183
1702378800000|2023-12-12 11:00:00|6153.3|6150.3|6152.2|6149.2|6153.9|6150.9|6151.6|6148.6|204
1702379100000|2023-12-12 11:05:00|6152|6149|6153.8|6150.8|6154.2|6151.2|6151.7|6148.7|125
1702379400000|2023-12-12 11:10:00|6153.7|6150.7|6158.4|6155.4|6158.8|6155.8|6153.6|6150.6|177
1702379700000|2023-12-12 11:15:00|6158.3|6155.3|6155.5|6152.5|6158.3|6155.3|6154.2|6151.2|220
1702380000000|2023-12-12 11:20:00|6155.4|6152.4|6151|6148|6155.6|6152.6|6151|6148|162
1702380300000|2023-12-12 11:25:00|6151.1|6148.1|6151.3|6148.3|6152|6149|6150.4|6147.4|162
1702380600000|2023-12-12 11:30:00|6151.1|6148.1|6151.1|6148.1|6151.6|6148.6|6150.4|6147.4|195
1702380900000|2023-12-12 11:35:00|6151|6148|6151.4|6148.4|6151.6|6148.6|6150.3|6147.3|194
1702381200000|2023-12-12 11:40:00|6151.3|6148.3|6146.3|6143.3|6151.4|6148.4|6146.2|6143.2|155
1702381500000|2023-12-12 11:45:00|6146.2|6143.2|6145.9|6142.9|6148.6|6145.6|6145.3|6142.3|163
1702381800000|2023-12-12 11:50:00|6146.4|6143.4|6146.4|6143.4|6146.5|6143.5|6145.5|6142.5|143
1702382100000|2023-12-12 11:55:00|6146.5|6143.5|6149.3|6146.3|6149.9|6146.9|6146.4|6143.4|189
1702382400000|2023-12-12 12:00:00|6149.2|6146.2|6149.2|6146.2|6150.5|6147.5|6148.9|6145.9|149
1702382700000|2023-12-12 12:05:00|6149.3|6146.3|6149|6146|6149.9|6146.9|6147.7|6144.7|194
1702383000000|2023-12-12 12:10:00|6149.1|6146.1|6149.1|6146.1|6150|6147|6148.5|6145.5|129
1702383300000|2023-12-12 12:15:00|6149.2|6146.2|6150.5|6147.5|6151.4|6148.4|6148.8|6145.8|161
1702383600000|2023-12-12 12:20:00|6150.6|6147.6|6151|6148|6151.8|6148.8|6148.5|6145.5|176
1702383900000|2023-12-12 12:25:00|6151.1|6148.1|6151.6|6148.6|6151.8|6148.8|6150.5|6147.5|151
1702384200000|2023-12-12 12:30:00|6151.5|6148.5|6150.9|6147.9|6151.7|6148.7|6149.6|6146.6|153
1702384500000|2023-12-12 12:35:00|6150.8|6147.8|6149.4|6146.4|6152.1|6149.1|6149.3|6146.3|173
1702384800000|2023-12-12 12:40:00|6149.3|6146.3|6150.1|6147.1|6150.7|6147.7|6149.2|6146.2|174
1702385100000|2023-12-12 12:45:00|6150|6147|6147.9|6144.9|6150.6|6147.6|6147.5|6144.5|138
1702385400000|2023-12-12 12:50:00|6148|6145|6148.8|6145.8|6150.3|6147.3|6147.9|6144.9|204
1702385700000|2023-12-12 12:55:00|6148.7|6145.7|6149.3|6146.3|6149.9|6146.9|6147.6|6144.6|213
1702386000000|2023-12-12 13:00:00|6149.5|6146.5|6149.8|6146.8|6151.1|6148.1|6148.4|6145.4|218
1702386300000|2023-12-12 13:05:00|6149.7|6146.7|6150.4|6147.4|6153.5|6150.5|6149.7|6146.7|311
1702386600000|2023-12-12 13:10:00|6150.3|6147.3|6153.8|6150.8|6154|6151|6149.9|6146.9|274
1702386900000|2023-12-12 13:15:00|6153.6|6150.6|6152.1|6149.1|6153.7|6150.7|6151.1|6148.1|222
1702387200000|2023-12-12 13:20:00|6152.3|6149.3|6150.8|6147.8|6152.6|6149.6|6149.7|6146.7|260
1702387500000|2023-12-12 13:25:00|6150.7|6147.7|6153.3|6149.3|6153.3|6150.1|6150|6147|293
1702387800000|2023-12-12 13:30:00|6153.8|6149.8|6145.6|6142.6|6171.4|6168.4|6134.7|6130.7|859
1702388100000|2023-12-12 13:35:00|6145.7|6142.7|6138.1|6135.1|6147.8|6144.8|6137.7|6134.7|827
1702388400000|2023-12-12 13:40:00|6138|6135|6129.8|6126.8|6138.3|6135.3|6129|6126|720
1702388700000|2023-12-12 13:45:00|6129.6|6126.6|6128.5|6125.5|6130.2|6127.2|6122.9|6119.9|668
1702389000000|2023-12-12 13:50:00|6128.2|6125.2|6126.4|6123.4|6135.7|6132.7|6126.1|6123.1|623
1702389300000|2023-12-12 13:55:00|6126.5|6123.5|6123.1|6120.1|6128.3|6125.3|6120.6|6117.6|523
1702389600000|2023-12-12 14:00:00|6123.5|6120.5|6130|6127|6132.6|6129.6|6121.6|6118.6|533
1702389900000|2023-12-12 14:05:00|6129.8|6126.8|6135.1|6132.1|6135.9|6132.9|6125.6|6122.6|524
1702390200000|2023-12-12 14:10:00|6135|6132|6138.3|6135.3|6139.2|6136.2|6134.7|6131.7|517
1702390500000|2023-12-12 14:15:00|6138.2|6135.2|6134.1|6131.1|6139.1|6136.1|6131.7|6128.7|427
1702390800000|2023-12-12 14:20:00|6134.2|6131.2|6127|6124|6134.7|6131.7|6127|6124|400
1702391100000|2023-12-12 14:25:00|6126.9|6123.9|6121.4|6118.4|6126.9|6123.9|6121.1|6118.1|381
1702391400000|2023-12-12 14:30:00|6121.3|6118.3|6112.8|6109.8|6121.8|6118.8|6112.6|6109.6|473
1702391700000|2023-12-12 14:35:00|6112.6|6109.6|6109.4|6106.4|6113.3|6110.3|6108.1|6105.1|524
1702392000000|2023-12-12 14:40:00|6109.7|6106.7|6108.3|6105.3|6112.6|6109.6|6107.4|6104.4|436
1702392300000|2023-12-12 14:45:00|6108.2|6105.2|6113.1|6110.1|6113.2|6110.2|6106.6|6103.6|487
1702392600000|2023-12-12 14:50:00|6113.4|6110.4|6114.9|6111.9|6117.8|6114.8|6112.9|6109.9|398
1702392900000|2023-12-12 14:55:00|6114.7|6111.7|6115.5|6112.5|6117|6114|6113.5|6110.5|328
1702393200000|2023-12-12 15:00:00|6115.6|6112.6|6117.5|6114.5|6118.3|6115.3|6112.1|6109.1|438
1702393500000|2023-12-12 15:05:00|6117.6|6114.6|6122.6|6119.6|6122.6|6119.6|6116.2|6113.2|398
1702393800000|2023-12-12 15:10:00|6122.4|6119.4|6116.1|6113.1|6122.5|6119.5|6114.8|6111.8|380
1702394100000|2023-12-12 15:15:00|6115.9|6112.9|6119.3|6116.3|6119.9|6116.9|6115.5|6112.5|373
1702394400000|2023-12-12 15:20:00|6119.4|6116.4|6124.6|6121.6|6125|6122|6119.2|6116.2|369
1702394700000|2023-12-12 15:25:00|6124.9|6121.9|6124.1|6121.1|6127.7|6124.7|6123.6|6120.6|372
1702395000000|2023-12-12 15:30:00|6124.2|6121.2|6122.8|6119.8|6125.2|6122.2|6121.6|6118.6|358
1702395300000|2023-12-12 15:35:00|6122.6|6119.6|6122.3|6119.3|6122.6|6119.6|6118.5|6115.5|305
1702395600000|2023-12-12 15:40:00|6122.5|6119.5|6125.5|6122.5|6125.9|6122.9|6122.2|6119.2|376
1702395900000|2023-12-12 15:45:00|6125.6|6122.6|6126.9|6123.9|6127.4|6124.4|6123.3|6120.3|341
1702396200000|2023-12-12 15:50:00|6127.1|6124.1|6128|6125|6128.6|6125.6|6126.2|6123.2|254
1702396500000|2023-12-12 15:55:00|6128.1|6125.1|6129|6126|6129.5|6126.5|6127.7|6124.7|283
1702396800000|2023-12-12 16:00:00|6129.1|6126.1|6132.7|6129.7|6133.1|6130.1|6129.1|6126.1|240
1702397100000|2023-12-12 16:05:00|6132.8|6129.8|6133.2|6130.2|6136|6133|6131.7|6128.7|308
1702397400000|2023-12-12 16:10:00|6133.3|6130.3|6131.3|6128.3|6134.1|6131.1|6129.8|6126.8|312
1702397700000|2023-12-12 16:15:00|6131.1|6128.1|6130.4|6127.4|6131.4|6128.4|6128.8|6125.8|244
1702398000000|2023-12-12 16:20:00|6130.5|6127.5|6131.1|6128.1|6132.5|6129.5|6130.3|6127.3|201
1702398300000|2023-12-12 16:25:00|6131.2|6128.2|6130.5|6127.5|6131.4|6128.4|6128.9|6125.9|228
1702398600000|2023-12-12 16:30:00|6130.3|6127.3|6129.2|6126.2|6131.7|6128.7|6127.6|6124.6|251
1702398900000|2023-12-12 16:35:00|6129|6126|6133.9|6130.9|6134.2|6131.2|6127.6|6124.6|253
1702399200000|2023-12-12 16:40:00|6134|6131|6131.8|6128.8|6134.6|6131.6|6130.9|6127.9|217
1702399500000|2023-12-12 16:45:00|6131.9|6128.9|6131.6|6128.6|6132.5|6129.5|6129.3|6126.3|239
1702399800000|2023-12-12 16:50:00|6131.5|6128.5|6131|6128|6133.9|6130.9|6130|6127|306
1702400100000|2023-12-12 16:55:00|6131.1|6128.1|6130.5|6127.5|6131.4|6128.4|6126.4|6123.4|295
1702400400000|2023-12-12 17:00:00|6130.6|6127.6|6131.2|6128.2|6131.9|6128.9|6128.1|6125.1|367
1702400700000|2023-12-12 17:05:00|6131.1|6128.1|6125.3|6122.3|6131.7|6128.7|6123.8|6120.8|373
1702401000000|2023-12-12 17:10:00|6125.2|6122.2|6125.1|6122.1|6126.3|6123.3|6121.9|6118.9|305
1702401300000|2023-12-12 17:15:00|6125.2|6122.2|6126.2|6123.2|6127.6|6124.6|6125|6122|225
1702401600000|2023-12-12 17:20:00|6126.3|6123.3|6126.7|6123.7|6127.6|6124.6|6126.3|6123.3|212
1702401900000|2023-12-12 17:25:00|6126.8|6123.8|6127|6124|6127.6|6124.6|6125.6|6122.6|225
1702402200000|2023-12-12 17:30:00|6127.1|6124.1|6125|6122|6127.6|6124.6|6124.9|6121.9|217
1702402500000|2023-12-12 17:35:00|6125.1|6122.1|6122.5|6119.5|6125.8|6122.8|6122.5|6119.5|229
1702402800000|2023-12-12 17:40:00|6122.6|6119.6|6122|6119|6123.2|6120.2|6121.7|6118.7|161
1702403100000|2023-12-12 17:45:00|6122.1|6119.1|6120.7|6118.9|6123.5|6120.7|6120.6|6118.8|165
1702403400000|2023-12-12 17:50:00|6120.9|6119.1|6121.8|6120|6122.4|6120.6|6120.6|6118.8|172
1702403700000|2023-12-12 17:55:00|6121.7|6119.9|6123|6120|6123.1|6120.9|6121.6|6119.8|165
1702404000000|2023-12-12 18:00:00|6124.1|6120.7|6131.3|6128.3|6132|6129.3|6122.3|6119.5|379
1702404300000|2023-12-12 18:05:00|6131.4|6128.4|6130|6128.2|6131.4|6129.1|6127.2|6125|278
1702404600000|2023-12-12 18:10:00|6129.9|6128.1|6127.4|6125.6|6129.9|6128.1|6126.1|6124.3|198
1702404900000|2023-12-12 18:15:00|6127.2|6125.4|6125.9|6124.1|6128.8|6127|6125|6123.2|195
1702405200000|2023-12-12 18:20:00|6125.7|6123.9|6125.5|6123.7|6126.1|6124.3|6124.2|6122.4|159
1702405500000|2023-12-12 18:25:00|6125.3|6123.5|6125|6123.2|6126.6|6124.8|6124.7|6122.9|133
1702405800000|2023-12-12 18:30:00|6124.9|6123.1|6126.5|6124.7|6126.5|6124.7|6124.3|6122.5|164
1702406100000|2023-12-12 18:35:00|6126.6|6124.8|6127.2|6125.4|6127.9|6125.8|6126.3|6123.9|152
1702406400000|2023-12-12 18:40:00|6127.3|6125.5|6130.7|6128.9|6130.7|6128.9|6127.2|6125.4|148
1702406700000|2023-12-12 18:45:00|6130.8|6129|6129.6|6127.8|6133.2|6130.8|6129.5|6127.7|185
1702407000000|2023-12-12 18:50:00|6129.3|6127.5|6130.8|6129|6131.2|6129.4|6129.3|6127.5|187
1702407300000|2023-12-12 18:55:00|6130.9|6129.1|6131.5|6129.7|6131.7|6129.7|6130.3|6128.3|164
1702407600000|2023-12-12 19:00:00|6131.6|6129.8|6131.6|6129.8|6132|6130.2|6130.5|6128.7|112
1702407900000|2023-12-12 19:05:00|6131.5|6129.7|6131.5|6129.7|6132.1|6130.3|6130.7|6128.9|152
1702408200000|2023-12-12 19:10:00|6131.4|6129.6|6129.4|6127.6|6131.4|6129.6|6129.2|6127.4|129
1702408500000|2023-12-12 19:15:00|6129.5|6127.7|6131|6129.2|6131.2|6129.4|6129|6127.2|178
1702408800000|2023-12-12 19:20:00|6131.1|6129.3|6131.6|6129.8|6131.9|6130.1|6130.2|6128.4|147
1702409100000|2023-12-12 19:25:00|6131.7|6129.9|6131.3|6129.5|6132.5|6130.7|6131|6129.2|168
1702409400000|2023-12-12 19:30:00|6131.4|6129.6|6133|6131.2|6133|6131.2|6131.1|6129.3|104
1702409700000|2023-12-12 19:35:00|6133.2|6131.4|6131.5|6129.7|6133.4|6131.6|6131.5|6129.7|105
1702410000000|2023-12-12 19:40:00|6131.4|6129.6|6126|6124.2|6131.4|6129.6|6125.6|6123.3|102
1702410300000|2023-12-12 19:45:00|6125.9|6124.1|6126.3|6124.5|6128|6126.2|6125.9|6124.1|105
1702410600000|2023-12-12 19:50:00|6126.2|6124.4|6126.5|6124.7|6127|6125.2|6126.2|6124.4|103
1702410900000|2023-12-12 19:55:00|6126.6|6124.8|6129|6127.2|6129|6127.2|6126.2|6124.4|158
1702411200000|2023-12-12 20:00:00|6129.1|6127.3|6130.6|6128.8|6131.1|6129.3|6128.4|6126.6|124
1702411500000|2023-12-12 20:05:00|6130.7|6128.9|6131.6|6129.8|6132.3|6130.5|6130.6|6128.8|133
1702411800000|2023-12-12 20:10:00|6131.5|6129.7|6132.1|6130.3|6133.5|6131.7|6130.9|6129.1|136
1702412100000|2023-12-12 20:15:00|6132.2|6130.4|6132.9|6131.1|6133.8|6132|6132.1|6130.3|179
1702412400000|2023-12-12 20:20:00|6133|6131.2|6132.8|6131|6133.4|6131.6|6132.2|6130.4|193
1702412700000|2023-12-12 20:25:00|6132.7|6130.9|6132.5|6130.7|6132.9|6131.1|6132.1|6130.3|131
1702413000000|2023-12-12 20:30:00|6132.6|6130.8|6133.4|6131.6|6134.2|6132.4|6132.4|6130.6|132
1702413300000|2023-12-12 20:35:00|6133.5|6131.7|6131.5|6129.7|6133.5|6131.7|6131.4|6129.6|81
1702413600000|2023-12-12 20:40:00|6131.4|6129.6|6132.5|6130.7|6132.8|6131|6131.3|6129.5|162
1702413900000|2023-12-12 20:45:00|6132.4|6130.6|6131.6|6129.8|6132.7|6130.9|6131.3|6129.5|171
1702414200000|2023-12-12 20:50:00|6131.5|6129.7|6131.6|6129.8|6132.5|6130.7|6130.8|6129|189
1702414500000|2023-12-12 20:55:00|6131.5|6129.7|6131.6|6129.8|6133.5|6131.7|6131.3|6129.5|219
1702414800000|2023-12-12 21:00:00|6131.5|6129.7|6133.6|6131.8|6133.7|6131.9|6131.3|6129.5|147
1702415100000|2023-12-12 21:05:00|6133.5|6131.7|6132.9|6131.1|6133.5|6131.7|6132.5|6130.7|90
1702415400000|2023-12-12 21:10:00|6132.8|6131|6134.4|6132.6|6134.4|6132.6|6132.8|6131|94
1702415700000|2023-12-12 21:15:00|6134.3|6132.5|6134.8|6133|6135.1|6133.3|6133.9|6132.1|103
1702416000000|2023-12-12 21:20:00|6134.7|6132.9|6134|6132.2|6134.8|6133|6133.7|6131.9|93
1702416300000|2023-12-12 21:25:00|6134.1|6132.3|6133.4|6131.6|6134.1|6132.3|6133|6131.2|72
1702416600000|2023-12-12 21:30:00|6134|6131|6133.1|6130.1|6134.2|6131.2|6133|6130|123
1702416900000|2023-12-12 21:35:00|6133.2|6130.2|6132.6|6129.6|6133.2|6130.2|6132.2|6129.2|78
1702417200000|2023-12-12 21:40:00|6132.5|6129.5|6133.2|6130.2|6133.3|6130.3|6132.1|6129.1|123
1702417500000|2023-12-12 21:45:00|6133.1|6130.1|6134.9|6131.9|6134.9|6131.9|6133.1|6130.1|144
1702417800000|2023-12-12 21:50:00|6135|6132|6135|6133.2|6135.8|6133.2|6134.2|6131.6|100
1702418100000|2023-12-12 21:55:00|6135.9|6132.3|6136|6131.2|6136.8|6132.3|6135.8|6131|96
1702418400000|2023-12-12 22:00:00|6136.1|6130.3|6134.5|6128.7|6142.3|6136.5|6134.5|6128.7|51
1702418700000|2023-12-12 22:05:00|6134.4|6128.6|6135.1|6129.3|6137.4|6131.6|6132.9|6127.1|51
1702419000000|2023-12-12 22:10:00|6136.8|6131|6135.3|6129.5|6137.6|6131.8|6134.8|6129|104
1702419300000|2023-12-12 22:15:00|6135.4|6129.6|6135.3|6129.5|6135.7|6129.9|6135.1|6129.3|50
1702419600000|2023-12-12 22:20:00|6135.5|6129.7|6136.9|6131.1|6137.2|6131.4|6135.4|6129.6|83
1702419900000|2023-12-12 22:25:00|6136.8|6131|6140.9|6135.1|6141|6135.2|6136.6|6130.8|64
1702420200000|2023-12-12 22:30:00|6140.7|6134.9|6136.8|6131|6140.7|6134.9|6134.2|6128.4|165
1702420500000|2023-12-12 22:35:00|6136.9|6131.1|6135.1|6129.3|6138.3|6132.5|6134|6128.2|412
1702420800000|2023-12-12 22:40:00|6135|6129.2|6134.4|6128.6|6135.3|6129.5|6134.2|6128.4|220
1702421100000|2023-12-12 22:45:00|6134.6|6128.8|6136.3|6130.5|6136.3|6130.5|6134.5|6128.7|98
1702421400000|2023-12-12 22:50:00|6136.4|6130.6|6136.3|6130.5|6137|6131.2|6135.6|6129.8|215
1702421700000|2023-12-12 22:55:00|6136.2|6130.4|6133|6128.2|6137.1|6131.3|6131.8|6126|327
1702422000000|2023-12-12 23:00:00|6133.5|6127.8|6135.5|6130.7|6136.1|6131.7|6133.3|6127.7|174
1702422300000|2023-12-12 23:05:00|6134.6|6131.6|6136.2|6133.2|6136.4|6133.4|6133.4|6130.7|83
1702422600000|2023-12-12 23:10:00|6136.3|6133.3|6135.6|6132.6|6137.9|6134.9|6135.5|6132.5|101
1702422900000|2023-12-12 23:15:00|6135.9|6132.9|6135.9|6132.9|6136.2|6133.2|6134.9|6131.9|83
1702423200000|2023-12-12 23:20:00|6136|6133|6135.6|6132.6|6136.5|6133.5|6135|6132|96
1702423500000|2023-12-12 23:25:00|6135.5|6132.5|6136|6133|6136.2|6133.2|6134.4|6131.7|95
1702423800000|2023-12-12 23:30:00|6135.4|6133.6|6136|6134.2|6136|6134.2|6135.4|6133.6|60
1702424100000|2023-12-12 23:35:00|6135.9|6134.1|6137|6135.2|6137.7|6135.3|6135.1|6132.9|72
1702424400000|2023-12-12 23:40:00|6136.9|6135.1|6138|6136.2|6138.1|6136.3|6136.4|6134.2|65
1702424700000|2023-12-12 23:45:00|6138.5|6135.5|6138.2|6135.2|6138.5|6135.5|6137.9|6134.9|66
1702425000000|2023-12-12 23:50:00|6138.1|6135.1|6138.6|6135.6|6138.7|6135.7|6137.9|6134.9|116
1702425300000|2023-12-12 23:55:00|6138.5|6135.5|6138.3|6135.3|6138.6|6135.6|6138.1|6135.1|74
1702425600000|2023-12-13 00:00:00|6138|6136.2|6138.6|6136.8|6139|6137.2|6137.6|6135.8|87
1702425900000|2023-12-13 00:05:00|6138.7|6136.9|6138.9|6137.1|6140.4|6138.6|6138.5|6136.5|104
1702426200000|2023-12-13 00:10:00|6139|6137.2|6135.9|6134.1|6139.4|6137.6|6135.8|6133.4|95
1702426500000|2023-12-13 00:15:00|6135.8|6134|6136.2|6134.4|6136.5|6134.7|6135.7|6133.9|98
1702426800000|2023-12-13 00:20:00|6136.3|6134.5|6134.8|6133|6136.3|6134.5|6134.7|6132.9|88
1702427100000|2023-12-13 00:25:00|6134.9|6133.1|6135.1|6132.1|6136|6133.7|6134.3|6132|105
1702427400000|2023-12-13 00:30:00|6135.2|6132.2|6133.5|6130.5|6135.9|6132.9|6132.8|6129.8|91
1702427700000|2023-12-13 00:35:00|6132.9|6131.1|6133.1|6131.3|6133.5|6131.7|6131.9|6130.1|137
1702428000000|2023-12-13 00:40:00|6133.2|6131.4|6133.7|6131.9|6135.3|6133.5|6133.1|6131.3|125
1702428300000|2023-12-13 00:45:00|6133.6|6131.8|6134.5|6132.7|6134.6|6132.8|6133.3|6131.5|140
1702428600000|2023-12-13 00:50:00|6134.6|6132.8|6135|6133.2|6135.4|6133.6|6134.2|6132.4|109
1702428900000|2023-12-13 00:55:00|6134.7|6132.9|6133.3|6131.5|6134.7|6132.9|6132.5|6130.7|190
1702429200000|2023-12-13 01:00:00|6133.1|6131.3|6132.9|6131.1|6134.4|6132.6|6131.6|6129.8|204
1702429500000|2023-12-13 01:05:00|6132.8|6131|6135.2|6133.4|6135.2|6133.4|6132.8|6131|145
1702429800000|2023-12-13 01:10:00|6135.3|6133.5|6133.8|6132|6135.7|6133.9|6133.4|6131.6|128
1702430100000|2023-12-13 01:15:00|6133.7|6131.9|6131.2|6129.4|6133.7|6131.9|6130.6|6128.8|155
1702430400000|2023-12-13 01:20:00|6131.3|6129.5|6132.2|6130.4|6132.2|6130.4|6128.4|6126.6|138
1702430700000|2023-12-13 01:25:00|6132.3|6130.5|6130.5|6128.7|6133.3|6131.5|6130.4|6128.6|180
1702431000000|2023-12-13 01:30:00|6130.4|6128.6|6130.4|6128.6|6132.5|6129.7|6129.2|6127|224
1702431300000|2023-12-13 01:35:00|6131.1|6128.1|6125.9|6124.1|6131.2|6128.5|6125.1|6123.3|199
1702431600000|2023-12-13 01:40:00|6125.8|6124|6124.3|6121.3|6127|6124.7|6122.7|6120.4|209
1702431900000|2023-12-13 01:45:00|6123.9|6120.9|6118.5|6115.5|6124.4|6121.4|6117.1|6114.3|246
1702432200000|2023-12-13 01:50:00|6118.1|6115.1|6117.8|6114.8|6119.5|6116.5|6116.1|6113.1|194
1702432500000|2023-12-13 01:55:00|6117.9|6114.9|6119.8|6116.8|6121.8|6119.6|6117.8|6114.8|218
1702432800000|2023-12-13 02:00:00|6120|6117|6114.1|6111.1|6120.2|6117.9|6111.3|6108.9|208
1702433100000|2023-12-13 02:05:00|6114.2|6111.2|6115.7|6113.9|6116.3|6114.3|6113.2|6110.9|231
1702433400000|2023-12-13 02:10:00|6115.6|6113.8|6116.8|6115|6117.4|6115.6|6114.7|6112.2|183
1702433700000|2023-12-13 02:15:00|6116.4|6114.6|6119.2|6117.4|6119.3|6117.5|6116.3|6114.5|131
1702434000000|2023-12-13 02:20:00|6119.3|6117.5|6118.1|6116.3|6119.4|6117.6|6118.1|6116.3|133
1702434300000|2023-12-13 02:25:00|6118.2|6116.4|6117.1|6115.3|6118.7|6116.9|6116.2|6114.4|104
1702434600000|2023-12-13 02:30:00|6117.2|6115.4|6115.9|6114.1|6117.3|6115.5|6115.8|6114|83
1702434900000|2023-12-13 02:35:00|6115.8|6114|6114.3|6112.5|6116.4|6114.6|6113.8|6112|153
1702435200000|2023-12-13 02:40:00|6114.1|6112.3|6114.3|6112.5|6116|6114.2|6113.5|6111.7|114
1702435500000|2023-12-13 02:45:00|6114.4|6112.6|6115.8|6114|6116.7|6114.9|6113.8|6112|133
1702435800000|2023-12-13 02:50:00|6115.7|6113.9|6111.7|6109.9|6115.9|6114.1|6111.1|6108.9|171
1702436100000|2023-12-13 02:55:00|6111.9|6110.1|6108.6|6106.8|6112.7|6110.9|6107.9|6105.9|234
1702436400000|2023-12-13 03:00:00|6108.7|6106.9|6102.2|6100.4|6109.2|6107.4|6102.2|6100.4|216
1702436700000|2023-12-13 03:05:00|6102.3|6100.5|6102.6|6100.8|6104.2|6102.4|6102.2|6100.4|167
1702437000000|2023-12-13 03:10:00|6102.8|6101|6104.1|6102.3|6105.3|6103.5|6102.6|6100.8|149
1702437300000|2023-12-13 03:15:00|6104|6102.2|6104.2|6102.4|6104.7|6102.9|6102.9|6101.1|159
1702437600000|2023-12-13 03:20:00|6104.3|6102.5|6107.4|6105.6|6107.5|6105.6|6104.3|6102.5|130
1702437900000|2023-12-13 03:25:00|6107.3|6105.5|6108.4|6105.4|6108.7|6106.2|6107|6104.8|166
1702438200000|2023-12-13 03:30:00|6108.5|6105.5|6108|6106.2|6109.5|6107.1|6107|6104.6|185
1702438500000|2023-12-13 03:35:00|6108.3|6106.5|6107.4|6105.6|6108.6|6106.5|6107.2|6104.8|148
1702438800000|2023-12-13 03:40:00|6107.3|6105.5|6109.5|6107.7|6110.4|6108.1|6106.7|6104.9|128
1702439100000|2023-12-13 03:45:00|6109.4|6107.6|6106.9|6105.1|6110|6107.7|6106.6|6104.8|105
1702439400000|2023-12-13 03:50:00|6106.8|6105|6104.1|6102.3|6107.6|6105.8|6104.1|6102.3|105
1702439700000|2023-12-13 03:55:00|6104|6102.2|6105.3|6103.5|6105.9|6104.1|6104|6102.2|105
1702440000000|2023-12-13 04:00:00|6105.2|6103.4|6102.3|6100.5|6105.2|6103.4|6102|6100.2|130
1702440300000|2023-12-13 04:05:00|6102.2|6100.4|6102.2|6100.4|6102.3|6100.5|6101.2|6099.4|147
1702440600000|2023-12-13 04:10:00|6102.3|6100.5|6101|6099.2|6102.8|6101|6100.4|6098.6|110
1702440900000|2023-12-13 04:15:00|6101.1|6099.3|6098.2|6096.4|6101.1|6099.3|6097.6|6095.8|136
1702441200000|2023-12-13 04:20:00|6098.1|6096.3|6101|6098|6102.4|6100|6094.5|6092.7|155
1702441500000|2023-12-13 04:25:00|6100.9|6097.9|6101.9|6100.1|6102.6|6100.7|6100|6097.2|155
1702441800000|2023-12-13 04:30:00|6102|6100.2|6101.1|6099.3|6102.2|6100.4|6100.9|6099.1|102
1702442100000|2023-12-13 04:35:00|6101.7|6099.9|6101.4|6099.6|6101.9|6100.1|6100.9|6099.1|97
1702442400000|2023-12-13 04:40:00|6101.3|6099.5|6099.5|6097.7|6102.1|6100.3|6099.2|6097.4|84
1702442700000|2023-12-13 04:45:00|6099.4|6097.6|6098.2|6096.4|6099.4|6097.6|6097.7|6095.9|130
1702443000000|2023-12-13 04:50:00|6098.3|6096.5|6098.7|6096.9|6098.9|6097.1|6097.4|6095.6|120
1702443300000|2023-12-13 04:55:00|6098.8|6097|6098.8|6097|6098.9|6097.1|6097.8|6096|108
1702443600000|2023-12-13 05:00:00|6098.7|6096.9|6103|6101.2|6103.2|6101.4|6098.7|6096.9|149
1702443900000|2023-12-13 05:05:00|6102.9|6101.1|6101.9|6100.1|6104|6101.7|6101.8|6100|103
1702444200000|2023-12-13 05:10:00|6101.8|6100|6101.8|6100|6102.3|6100.5|6101.1|6099.3|94
1702444500000|2023-12-13 05:15:00|6102|6100.2|6100.9|6099.1|6102.5|6100.7|6100.1|6098.3|169
1702444800000|2023-12-13 05:20:00|6100.8|6099|6098.1|6096.3|6100.9|6099.1|6097.7|6095.9|124
1702445100000|2023-12-13 05:25:00|6098.2|6096.4|6099.1|6097.3|6099.5|6097.7|6098.2|6096.4|135
1702445400000|2023-12-13 05:30:00|6099.2|6097.4|6097.7|6095.9|6099.5|6097.7|6097.4|6095.6|147
1702445700000|2023-12-13 05:35:00|6097.8|6096|6098.9|6097.1|6099.4|6097.6|6097.5|6095.7|172
1702446000000|2023-12-13 05:40:00|6098.8|6097|6100.7|6097.7|6100.7|6098.1|6098.6|6096.2|159
1702446300000|2023-12-13 05:45:00|6100.8|6097.8|6103.4|6100.4|6103.5|6100.5|6099.6|6097.3|122
1702446600000|2023-12-13 05:50:00|6103.3|6100.3|6101.9|6100.1|6104.6|6102.2|6100.9|6099.1|213
1702446900000|2023-12-13 05:55:00|6101.6|6099.8|6099.7|6097.9|6102.2|6100.4|6099.7|6097.9|138
1702447200000|2023-12-13 06:00:00|6099.6|6097.8|6101.8|6100|6102.4|6100.6|6097.8|6095.8|175
1702447500000|2023-12-13 06:05:00|6101.7|6099.9|6102.9|6101.1|6104.7|6102.5|6101.6|6099.8|91
1702447800000|2023-12-13 06:10:00|6103|6101.2|6103|6100|6103.8|6101.8|6101.5|6099.1|155
1702448100000|2023-12-13 06:15:00|6102.7|6099.7|6100.3|6098.5|6104.2|6101.6|6100.2|6097.8|219
1702448400000|2023-12-13 06:20:00|6100.2|6098.4|6097.1|6095.3|6100.9|6098.7|6096.4|6094.6|194
1702448700000|2023-12-13 06:25:00|6097|6095.2|6095.6|6093.8|6097.2|6095.4|6094.9|6093.1|118
1702449000000|2023-12-13 06:30:00|6095.7|6093.9|6094.1|6092.3|6096.5|6094.7|6094.1|6091.5|132
1702449300000|2023-12-13 06:35:00|6093.9|6092.1|6095.2|6093.4|6095.2|6093.4|6093.5|6091|106
1702449600000|2023-12-13 06:40:00|6095.1|6093.3|6093.6|6091.8|6096.2|6094.4|6093.3|6091.5|112
1702449900000|2023-12-13 06:45:00|6093.5|6091.7|6091.6|6089.8|6094.6|6092.8|6091.3|6089.5|165
1702450200000|2023-12-13 06:50:00|6091.7|6089.9|6093.5|6091.7|6093.8|6092|6091|6089.2|133
1702450500000|2023-12-13 06:55:00|6093.6|6091.8|6095|6093.2|6095.7|6093.9|6092.7|6090.9|147
1702450800000|2023-12-13 07:00:00|6094.1|6092.3|6090.6|6088.8|6094.1|6092.3|6089.3|6087.1|280
1702451100000|2023-12-13 07:05:00|6090.5|6088.7|6092.8|6089.8|6093.4|6091|6089.9|6087.5|224
1702451400000|2023-12-13 07:10:00|6092.7|6089.7|6090.7|6087.7|6092.9|6090.3|6088.8|6086.1|253
1702451700000|2023-12-13 07:15:00|6090.6|6087.6|6090.1|6088.3|6091.5|6089.5|6090.1|6087.5|178
1702452000000|2023-12-13 07:20:00|6090|6088.2|6091.1|6089.3|6091.6|6089.8|6088.9|6086.8|103
1702452300000|2023-12-13 07:25:00|6090.9|6089.1|6095|6093.2|6095.5|6093.7|6090.8|6089|167
1702452600000|2023-12-13 07:30:00|6095.1|6093.3|6093.9|6092.1|6095.7|6093.9|6092.5|6090.7|236
1702452900000|2023-12-13 07:35:00|6093.8|6092|6094.7|6092.9|6095.5|6093.7|6093.7|6091.9|185
1702453200000|2023-12-13 07:40:00|6094.5|6092.7|6095.7|6093.9|6096.8|6095|6093.8|6092|159
1702453500000|2023-12-13 07:45:00|6095.6|6093.8|6093.6|6091.8|6095.6|6093.8|6093|6091.2|172
1702453800000|2023-12-13 07:50:00|6093.5|6091.7|6094.7|6091.7|6095|6092.9|6092.4|6090.6|220
1702454100000|2023-12-13 07:55:00|6094.6|6091.6|6094.2|6092.4|6095.6|6092.9|6092.8|6090.3|277
1702454400000|2023-12-13 08:00:00|6094|6092.2|6095.1|6092.1|6097.1|6094.8|6093|6091.2|253
1702454700000|2023-12-13 08:05:00|6094.5|6092.7|6098.7|6096.9|6099.6|6097.3|6094.5|6092.5|283
1702455000000|2023-12-13 08:10:00|6098.5|6096.7|6095.8|6094|6098.5|6096.7|6093.1|6091.2|193
1702455300000|2023-12-13 08:15:00|6095.9|6094.1|6095.1|6093.3|6096|6094.2|6094.4|6092.3|214
1702455600000|2023-12-13 08:20:00|6094.9|6093.1|6092.5|6090.7|6095.4|6093.6|6091.4|6089.1|210
1702455900000|2023-12-13 08:25:00|6092.4|6090.6|6088.7|6086.9|6093.4|6091.6|6088.4|6086.6|229
1702456200000|2023-12-13 08:30:00|6088.6|6086.8|6089.5|6087.7|6089.7|6087.9|6088.5|6086.1|189
1702456500000|2023-12-13 08:35:00|6089.6|6087.8|6089.5|6087.7|6091.2|6089.4|6087.1|6085.3|217
1702456800000|2023-12-13 08:40:00|6089.2|6087.4|6088.7|6086.9|6089.3|6087.5|6088.2|6086.4|183
1702457100000|2023-12-13 08:45:00|6088.8|6087|6092.2|6090.4|6093.2|6091.4|6088.2|6086.4|205
1702457400000|2023-12-13 08:50:00|6092.3|6090.5|6089|6087.2|6092.4|6090.6|6088.1|6086.3|248
1702457700000|2023-12-13 08:55:00|6088.9|6087.1|6090.3|6088.5|6091.5|6089.7|6088.9|6087.1|278
1702458000000|2023-12-13 09:00:00|6090.4|6088.6|6088.5|6086.7|6090.8|6089|6085.7|6083|332
1702458300000|2023-12-13 09:05:00|6088.6|6086.8|6091.5|6089.7|6092.1|6090.3|6088.5|6086.7|190
1702458600000|2023-12-13 09:10:00|6091.4|6089.6|6085.7|6083.9|6091.6|6089.8|6085.6|6083.8|173
1702458900000|2023-12-13 09:15:00|6085.8|6084|6086.9|6085.1|6087.3|6085.5|6085.2|6083.4|134
1702459200000|2023-12-13 09:20:00|6087|6085.2|6090.6|6088.8|6090.9|6089.1|6086.2|6084.4|169
1702459500000|2023-12-13 09:25:00|6090.4|6088.6|6090.7|6088.9|6092|6090.2|6090.4|6088.6|197
1702459800000|2023-12-13 09:30:00|6090.6|6088.8|6093|6091.2|6093.1|6091.3|6090.6|6088.8|139
1702460100000|2023-12-13 09:35:00|6093.1|6091.3|6094.7|6092.9|6095.3|6093.5|6092.6|6090.8|190
1702460400000|2023-12-13 09:40:00|6094.8|6093|6101.1|6099.3|6101.2|6099.4|6094.7|6092.9|203
1702460700000|2023-12-13 09:45:00|6101|6099.2|6096.4|6094.6|6101|6099.2|6095.5|6093.7|204
1702461000000|2023-12-13 09:50:00|6096.6|6094.8|6097.2|6095.4|6100|6098.2|6096.5|6094.7|171
1702461300000|2023-12-13 09:55:00|6097.3|6095.5|6098|6096.2|6099.3|6097.5|6097|6095.2|167
1702461600000|2023-12-13 10:00:00|6098.1|6096.3|6097.5|6095.7|6098.3|6096.5|6097.3|6095.5|160
1702461900000|2023-12-13 10:05:00|6097.6|6095.8|6095.3|6093.5|6097.6|6095.8|6094.9|6093|151
1702462200000|2023-12-13 10:10:00|6095.4|6093.6|6098.9|6097.1|6099.6|6097.4|6095.4|6093.6|120
1702462500000|2023-12-13 10:15:00|6099|6097.2|6093.8|6092|6099.6|6097.8|6093.1|6091.1|268
1702462800000|2023-12-13 10:20:00|6093.7|6091.9|6095.4|6093.6|6096.7|6094.9|6093.4|6091.6|198
1702463100000|2023-12-13 10:25:00|6095.5|6093.7|6095.9|6094.1|6096.8|6094.3|6095.2|6093.3|201
1702463400000|2023-12-13 10:30:00|6096|6094.2|6094.8|6093|6097.9|6095.7|6094.8|6093|175
1702463700000|2023-12-13 10:35:00|6094.9|6093.1|6093.8|6092|6095.4|6093.4|6093.7|6091.9|159
1702464000000|2023-12-13 10:40:00|6093.7|6091.9|6092.8|6091|6094.3|6092.2|6092.3|6090.3|139
1702464300000|2023-12-13 10:45:00|6092.9|6091.1|6092.8|6091|6095.5|6093.7|6092.6|6090.8|135
1702464600000|2023-12-13 10:50:00|6092.7|6090.9|6094.8|6093|6095.6|6093.8|6091.6|6089.8|172
1702464900000|2023-12-13 10:55:00|6094.9|6093.1|6096.9|6095.1|6098.2|6096|6094.6|6092.8|188
1702465200000|2023-12-13 11:00:00|6097|6095.2|6095.5|6093.7|6097|6095.2|6094.8|6093|164
1702465500000|2023-12-13 11:05:00|6095.4|6093.6|6094.9|6093.1|6095.6|6093.8|6094.8|6093|151
1702465800000|2023-12-13 11:10:00|6095|6093.2|6095.1|6093.3|6096.6|6094.3|6094.9|6093.1|201
1702466100000|2023-12-13 11:15:00|6095|6093.2|6096.1|6094.3|6096.6|6094.8|6094|6092.2|175
1702466400000|2023-12-13 11:20:00|6096|6094.2|6096|6094.2|6099|6096|6095.8|6093.2|128
1702466700000|2023-12-13 11:25:00|6095.9|6094.1|6094|6092.2|6095.9|6094.1|6093|6091.2|146
1702467000000|2023-12-13 11:30:00|6093.9|6092.1|6096.6|6093.6|6098.6|6096.3|6093.8|6092|140
1702467300000|2023-12-13 11:35:00|6096.7|6093.7|6096.3|6094.5|6096.7|6094.6|6095.3|6092.8|130
1702467600000|2023-12-13 11:40:00|6096.2|6094.4|6098.8|6097|6099.2|6097.4|6096|6094.2|131
1702467900000|2023-12-13 11:45:00|6098.9|6097.1|6094.4|6092.6|6098.9|6097.1|6094.3|6092.5|142
1702468200000|2023-12-13 11:50:00|6094.3|6092.5|6097.4|6094.4|6097.6|6094.8|6093.5|6091.1|141
1702468500000|2023-12-13 11:55:00|6097.5|6094.5|6098.2|6096.4|6098.2|6096.4|6096.4|6094.5|113
1702468800000|2023-12-13 12:00:00|6098.4|6096.6|6099.1|6097.3|6100.1|6098.3|6098.4|6096.6|144
1702469100000|2023-12-13 12:05:00|6099|6097.2|6097.3|6095.5|6099.8|6098|6097.3|6095.1|163
1702469400000|2023-12-13 12:10:00|6097.4|6095.6|6098.2|6096.4|6098.7|6096.9|6096.5|6094.7|128
1702469700000|2023-12-13 12:15:00|6098.3|6096.5|6096.7|6094.9|6099.8|6098|6096.5|6094.7|126
1702470000000|2023-12-13 12:20:00|6096.8|6095|6097.4|6095.6|6097.6|6095.8|6095.9|6094.1|183
1702470300000|2023-12-13 12:25:00|6097.5|6095.7|6099.7|6097.9|6100.2|6098.4|6097.2|6095.4|140
1702470600000|2023-12-13 12:30:00|6099.8|6098|6100.1|6098.3|6100.6|6098.8|6099.1|6097.3|144
1702470900000|2023-12-13 12:35:00|6100|6098.2|6098.8|6097|6100.1|6098.3|6098.4|6096.6|164
1702471200000|2023-12-13 12:40:00|6098.9|6097.1|6098.6|6096.8|6100.1|6098.3|6097.3|6095.5|146
1702471500000|2023-12-13 12:45:00|6098.5|6096.7|6099.5|6097.7|6099.5|6097.7|6097.6|6095.8|129
1702471800000|2023-12-13 12:50:00|6099.4|6097.6|6096.5|6094.7|6099.6|6097.8|6096.1|6094.3|147
1702472100000|2023-12-13 12:55:00|6096.7|6094.9|6096.5|6094.7|6097.8|6096|6095|6093.2|174
1702472400000|2023-12-13 13:00:00|6096.6|6094.8|6097.7|6095.9|6098.4|6096.6|6096.5|6094.7|227
1702472700000|2023-12-13 13:05:00|6097.8|6096|6098.8|6097|6099.9|6098.1|6097.8|6095.4|193
1702473000000|2023-12-13 13:10:00|6098.7|6096.9|6097|6095.2|6099.3|6097.3|6096.9|6095.1|161
1702473300000|2023-12-13 13:15:00|6096.9|6095.1|6094.9|6093.1|6097|6095.2|6093.9|6092.1|185
1702473600000|2023-12-13 13:20:00|6094.8|6093|6099.9|6098.1|6100.7|6098.9|6094.5|6092.7|286
1702473900000|2023-12-13 13:25:00|6099.8|6098|6101.6|6097.6|6101.8|6099.8|6099.8|6097.4|218
1702474200000|2023-12-13 13:30:00|6101.3|6097.5|6106.2|6103.2|6109.8|6107.3|6101.2|6097.4|616
1702474500000|2023-12-13 13:35:00|6106.1|6103.1|6110.5|6108.7|6112.6|6110.8|6105|6102.5|450
1702474800000|2023-12-13 13:40:00|6110.4|6108.6|6111|6109.2|6112.3|6110|6108.8|6107|336
1702475100000|2023-12-13 13:45:00|6111.2|6109.4|6112.7|6110.9|6112.7|6110.9|6107.2|6104.2|386
1702475400000|2023-12-13 13:50:00|6112.6|6110.8|6119|6117.2|6119|6117.2|6112.2|6110.1|388
1702475700000|2023-12-13 13:55:00|6118.8|6117|6118|6116.2|6118.9|6117.1|6117|6115.2|291
1702476000000|2023-12-13 14:00:00|6118.8|6117|6124.6|6122.8|6125.7|6123|6118.5|6116.7|455
1702476300000|2023-12-13 14:05:00|6124.4|6122.6|6124.4|6122.6|6125.9|6123.9|6122.5|6120.7|344
1702476600000|2023-12-13 14:10:00|6124.5|6122.7|6119.2|6117.4|6125.5|6123.7|6118.9|6117|360
1702476900000|2023-12-13 14:15:00|6119|6117.2|6118.1|6116.3|6121.2|6118.7|6117.5|6114.9|334
1702477200000|2023-12-13 14:20:00|6118.3|6116.5|6117.9|6116.1|6119.2|6116.9|6116.4|6114.6|273
1702477500000|2023-12-13 14:25:00|6117.8|6116|6118.3|6116.5|6119.8|6118|6116.2|6114.4|311
1702477800000|2023-12-13 14:30:00|6118.1|6116.3|6116.7|6114.9|6118.8|6117|6113.8|6112|401
1702478100000|2023-12-13 14:35:00|6116.9|6115.1|6113.4|6111.6|6117.6|6115.8|6112.8|6111|359
1702478400000|2023-12-13 14:40:00|6113.3|6111.5|6114.4|6112.6|6114.9|6113.1|6112.5|6110.2|344
1702478700000|2023-12-13 14:45:00|6114.5|6112.7|6116.8|6115|6117.4|6115.6|6112.6|6110.5|319
1702479000000|2023-12-13 14:50:00|6116.9|6115.1|6112.7|6110.9|6116.9|6115.1|6112.3|6110.5|309
1702479300000|2023-12-13 14:55:00|6112.8|6111|6113.8|6112|6114.6|6112.8|6112.4|6110.6|271
1702479600000|2023-12-13 15:00:00|6113.4|6111.6|6115.3|6113.5|6117.2|6115.4|6112.7|6110.5|349
1702479900000|2023-12-13 15:05:00|6115.9|6112.9|6112|6110.2|6116|6114|6111.5|6109.7|320
1702480200000|2023-12-13 15:10:00|6112.1|6110.3|6112.9|6111.1|6116.5|6114.7|6111.6|6109.8|284
1702480500000|2023-12-13 15:15:00|6113|6111.2|6113.9|6112.1|6114.1|6112.3|6111.6|6109.8|292
1702480800000|2023-12-13 15:20:00|6114|6112.2|6115.3|6113.5|6115.8|6114|6113.5|6111.7|281
1702481100000|2023-12-13 15:25:00|6115.4|6113.6|6117|6115.2|6118|6116.1|6115.3|6113.4|318
1702481400000|2023-12-13 15:30:00|6117.5|6115.7|6117|6115.2|6118.8|6117|6115.9|6113.3|317
1702481700000|2023-12-13 15:35:00|6117.1|6115.3|6116|6114.2|6117.9|6116.1|6115.9|6114.1|298
1702482000000|2023-12-13 15:40:00|6115.9|6114.1|6124.9|6123.1|6125.2|6123.4|6115.9|6114.1|315
1702482300000|2023-12-13 15:45:00|6124.7|6122.9|6124.2|6122.4|6124.8|6123|6122.2|6120.4|308
1702482600000|2023-12-13 15:50:00|6124.1|6122.3|6123.5|6121.7|6125.5|6123.7|6122.8|6121|350
1702482900000|2023-12-13 15:55:00|6123.4|6121.6|6125.4|6123.6|6125.4|6123.6|6122.3|6120.5|264
1702483200000|2023-12-13 16:00:00|6125.3|6123.5|6123.6|6120.6|6126|6124.2|6123.3|6120.6|262
1702483500000|2023-12-13 16:05:00|6123.4|6120.4|6120.7|6117.7|6123.4|6120.7|6118.8|6117|288
1702483800000|2023-12-13 16:10:00|6120.8|6117.8|6121.8|6120|6122|6120.2|6119.3|6117.5|235
1702484100000|2023-12-13 16:15:00|6121.9|6120.1|6124.9|6123.1|6125.4|6123.6|6121.9|6120.1|218
1702484400000|2023-12-13 16:20:00|6124.8|6123|6123.1|6121.3|6125.9|6124.1|6122.6|6120.8|248
1702484700000|2023-12-13 16:25:00|6123|6121.2|6122.1|6119.1|6123.4|6121.3|6121.8|6119.1|245
1702485000000|2023-12-13 16:30:00|6122.2|6119.2|6120.9|6119.1|6123|6120.9|6120.1|6118.3|199
1702485300000|2023-12-13 16:35:00|6121|6119.2|6122.5|6120.7|6122.7|6120.9|6120.3|6118.5|204
1702485600000|2023-12-13 16:40:00|6122.6|6120.8|6124.5|6122.7|6125.1|6123.3|6121.9|6120.1|183
1702485900000|2023-12-13 16:45:00|6124.6|6122.8|6124.6|6122.8|6125.5|6123.7|6123.5|6121.7|232
1702486200000|2023-12-13 16:50:00|6124.5|6122.7|6125.4|6123.6|6125.9|6124.1|6124.5|6122.7|247
1702486500000|2023-12-13 16:55:00|6125.3|6123.5|6124.8|6123|6125.7|6123.9|6123.4|6121.6|184
1702486800000|2023-12-13 17:00:00|6124.7|6122.9|6125.3|6123.5|6125.9|6124.1|6124.1|6122.3|209
1702487100000|2023-12-13 17:05:00|6125.4|6123.6|6125.7|6123.9|6126|6124.2|6125|6123.2|163
1702487400000|2023-12-13 17:10:00|6125.6|6123.8|6125.5|6123.7|6126.5|6124.7|6124.4|6122.6|127
1702487700000|2023-12-13 17:15:00|6125.6|6123.8|6126.3|6124.5|6128.1|6126.3|6125.6|6123.7|240
1702488000000|2023-12-13 17:20:00|6126.4|6124.6|6124.3|6122.5|6128|6126.2|6124|6121.2|218
1702488300000|2023-12-13 17:25:00|6124.2|6122.4|6122.8|6121|6124.4|6122.5|6122.7|6120.9|214
1702488600000|2023-12-13 17:30:00|6122.7|6120.9|6124.9|6123.1|6125.3|6123.1|6122.5|6120.7|215
1702488900000|2023-12-13 17:35:00|6124.8|6123|6125.3|6123.5|6126.1|6123.9|6124.2|6122.4|232
1702489200000|2023-12-13 17:40:00|6125.4|6123.6|6122.4|6120.6|6127.1|6125.2|6122.2|6120.4|218
1702489500000|2023-12-13 17:45:00|6122.5|6120.7|6122.8|6121|6122.8|6121|6120.8|6119|214
1702489800000|2023-12-13 17:50:00|6122.9|6121.1|6123.3|6120.3|6124|6122.2|6121.7|6119.4|191
1702490100000|2023-12-13 17:55:00|6123|6120|6123.1|6120.1|6123.4|6121.5|6122.2|6119.9|141
1702490400000|2023-12-13 18:00:00|6123.2|6120.2|6119.3|6116.3|6123.2|6120.6|6118.9|6116.2|192
1702490700000|2023-12-13 18:05:00|6119.4|6116.4|6118|6115|6119.5|6117.2|6116|6113.8|170
1702491000000|2023-12-13 18:10:00|6118.1|6115.1|6119.8|6118|6119.8|6118|6117.4|6115.1|142
1702491300000|2023-12-13 18:15:00|6119.9|6118.1|6120.7|6118.9|6121.5|6119.7|6119.9|6118.1|176
1702491600000|2023-12-13 18:20:00|6120.6|6118.8|6119.2|6117.4|6121.9|6120.1|6118.9|6117.1|199
1702491900000|2023-12-13 18:25:00|6119.3|6117.5|6116.4|6114.6|6119.7|6117.9|6116.2|6114.4|199
1702492200000|2023-12-13 18:30:00|6116.3|6114.5|6115.2|6113.4|6117.4|6115.6|6114.6|6112.8|152
1702492500000|2023-12-13 18:35:00|6115.3|6113.5|6114.6|6112.8|6115.7|6113.9|6114.4|6112|289
1702492800000|2023-12-13 18:40:00|6114.7|6112.9|6115.7|6113.9|6116.3|6114.3|6114.5|6112.1|186
1702493100000|2023-12-13 18:45:00|6115.9|6114.1|6118.7|6115.7|6118.7|6116.2|6115.4|6113.6|172
1702493400000|2023-12-13 18:50:00|6118.6|6115.6|6122.2|6119.2|6123.5|6120.5|6117.6|6115.4|194
1702493700000|2023-12-13 18:55:00|6122.1|6119.1|6120.8|6116.8|6122.5|6119.5|6120.1|6116.8|269
1702494000000|2023-12-13 19:00:00|6120.7|6116.7|6166.8|6163.8|6176|6173|6116.8|6112.8|901
1702494300000|2023-12-13 19:05:00|6166.9|6163.9|6168.1|6165.1|6171.6|6168.6|6161.9|6158.9|639
1702494600000|2023-12-13 19:10:00|6168|6165|6181|6178|6183.2|6180.2|6167.8|6164.8|642
1702494900000|2023-12-13 19:15:00|6181.1|6178.1|6197.5|6194.5|6198.1|6195.1|6180.1|6177.1|624
1702495200000|2023-12-13 19:20:00|6197.6|6194.6|6191.7|6188.7|6198|6195|6189.2|6186.2|672
1702495500000|2023-12-13 19:25:00|6191.8|6188.8|6190.1|6187.1|6192|6189|6187.1|6184.1|569
1702495800000|2023-12-13 19:30:00|6190|6187|6183.5|6180.5|6191|6188|6180.3|6177.3|716
1702496100000|2023-12-13 19:35:00|6183.8|6180.8|6194|6191|6200|6197|6183.8|6180.8|794
1702496400000|2023-12-13 19:40:00|6194.3|6191.3|6203.8|6200.8|6204.3|6201.3|6192.1|6189.1|777
1702496700000|2023-12-13 19:45:00|6203.9|6200.9|6202.1|6199.1|6204.2|6201.2|6195|6192|788
1702497000000|2023-12-13 19:50:00|6202|6199|6202.1|6199.1|6206.4|6203.4|6199.2|6196.2|691
1702497300000|2023-12-13 19:55:00|6202.2|6199.2|6205.8|6202.8|6206.1|6203.1|6199|6196|639
1702497600000|2023-12-13 20:00:00|6206|6203|6207.4|6204.4|6209|6206|6202.4|6199.4|621
1702497900000|2023-12-13 20:05:00|6207.2|6204.2|6213.1|6210.1|6213.5|6210.5|6203.7|6200.7|669
1702498200000|2023-12-13 20:10:00|6213|6210|6203.7|6200.7|6213.2|6210.2|6203.5|6200.5|705
1702498500000|2023-12-13 20:15:00|6203.8|6200.8|6202|6199|6206.7|6203.7|6201.3|6198.3|604
1702498800000|2023-12-13 20:20:00|6202.2|6199.2|6202.6|6199.6|6204.5|6201.5|6199.8|6196.8|556
1702499100000|2023-12-13 20:25:00|6202.7|6199.7|6197.9|6194.9|6202.7|6199.7|6194.9|6191.9|466
1702499400000|2023-12-13 20:30:00|6197.8|6194.8|6202.9|6199.9|6202.9|6199.9|6194.8|6191.8|468
1702499700000|2023-12-13 20:35:00|6202.8|6199.8|6207.5|6204.5|6209.1|6206.1|6202.8|6199.8|477
1702500000000|2023-12-13 20:40:00|6207.6|6204.6|6206.4|6203.4|6208.1|6205.1|6203.6|6200.6|461
1702500300000|2023-12-13 20:45:00|6206.2|6203.2|6204.7|6201.7|6206.4|6203.4|6202.4|6199.4|423
1702500600000|2023-12-13 20:50:00|6204.8|6201.8|6206.2|6203.2|6206.6|6203.6|6202.2|6199.2|478
1702500900000|2023-12-13 20:55:00|6206.4|6203.4|6207.1|6204.1|6208.1|6205.1|6205.6|6202.6|358
1702501200000|2023-12-13 21:00:00|6207|6204|6212|6209|6212.1|6209.1|6206.3|6203.3|358
1702501500000|2023-12-13 21:05:00|6212.1|6209.1|6212.1|6209.1|6215.2|6212.2|6210.8|6207.8|293
1702501800000|2023-12-13 21:10:00|6212.2|6209.2|6211.5|6208.5|6212.4|6209.4|6208.7|6205.7|257
1702502100000|2023-12-13 21:15:00|6211.4|6208.4|6208.4|6205.4|6211.7|6208.7|6208.4|6205.4|233
1702502400000|2023-12-13 21:20:00|6208.5|6205.5|6205|6202|6208.5|6205.5|6204.7|6201.7|180
1702502700000|2023-12-13 21:25:00|6204.9|6201.9|6206.8|6203.8|6208.1|6205.1|6204.5|6201.5|216
1702503000000|2023-12-13 21:30:00|6206.9|6203.9|6205.3|6202.3|6207.2|6204.2|6205.3|6202.3|152
1702503300000|2023-12-13 21:35:00|6205.4|6202.4|6201.2|6198.2|6205.4|6202.4|6201.2|6198.2|233
1702503600000|2023-12-13 21:40:00|6201.3|6198.3|6195.2|6191.2|6203.7|6200.7|6195.2|6191.2|236
1702503900000|2023-12-13 21:45:00|6195.3|6191.3|6176|6173|6195.5|6191.5|6175.5|6172.8|495
1702504200000|2023-12-13 21:50:00|6176.1|6173.1|6176.2|6173.2|6178.4|6175.4|6174.4|6171.4|182
1702504500000|2023-12-13 21:55:00|6177.1|6172.3|6176.9|6171.7|6177.5|6173|6175.1|6170.8|354
1702504800000|2023-12-13 22:00:00|6177|6171.5|6180.7|6174.9|6180.7|6174.9|6173.4|6167.6|37
1702505100000|2023-12-13 22:05:00|6180.1|6174.3|6175.9|6170.1|6180.1|6174.3|6175.1|6169.3|47
1702505400000|2023-12-13 22:10:00|6175.8|6170|6175.6|6170.2|6176|6170.5|6175.1|6169.7|199
1702505700000|2023-12-13 22:15:00|6175.7|6170.4|6177|6171.2|6188.2|6182.4|6175.1|6169.3|123
1702506000000|2023-12-13 22:20:00|6176.9|6171.1|6179.1|6173.3|6189.2|6183.4|6176.9|6171.1|163
1702506300000|2023-12-13 22:25:00|6179|6173.2|6179.6|6173.8|6180.6|6174.8|6178.8|6173|92
1702506600000|2023-12-13 22:30:00|6179.3|6173.5|6178.7|6172.9|6181.1|6175.3|6178.3|6172.5|167
1702506900000|2023-12-13 22:35:00|6178.8|6173|6179.5|6173.7|6180.6|6174.8|6177.6|6171.8|321
1702507200000|2023-12-13 22:40:00|6179.4|6173.6|6179.3|6173.5|6180.1|6174.3|6179.1|6173.3|186
1702507500000|2023-12-13 22:45:00|6179.4|6173.6|6179.3|6173.5|6179.9|6174.1|6178.2|6172.4|102
1702507800000|2023-12-13 22:50:00|6179.2|6173.4|6178.2|6172.4|6184.7|6178.9|6177.5|6171.7|250
1702508100000|2023-12-13 22:55:00|6178.3|6172.5|6177.1|6172.3|6180.7|6174.9|6176.6|6170.8|374
1702508400000|2023-12-13 23:00:00|6177.3|6172.5|6183.3|6178.5|6183.5|6178.7|6177.1|6171.9|259
1702508700000|2023-12-13 23:05:00|6182.4|6179.4|6183.6|6180.6|6185.6|6182.6|6182.2|6179.2|161
1702509000000|2023-12-13 23:10:00|6184.4|6181.4|6187.8|6184.8|6188.4|6185.4|6184.4|6181.4|198
1702509300000|2023-12-13 23:15:00|6187.6|6184.6|6186.4|6183.4|6189.4|6186.4|6186.2|6183.2|160
1702509600000|2023-12-13 23:20:00|6186|6183|6189.1|6186.1|6190.1|6187.1|6186|6183|181
1702509900000|2023-12-13 23:25:00|6189|6186|6190.7|6187.7|6192.1|6189.1|6188.6|6185.6|184
1702510200000|2023-12-13 23:30:00|6190.6|6187.6|6191.7|6188.7|6195.3|6192.3|6189.6|6186.6|227
1702510500000|2023-12-13 23:35:00|6192.2|6189.2|6193.4|6190.4|6193.7|6190.7|6191|6188|163
1702510800000|2023-12-13 23:40:00|6193.2|6190.2|6196.8|6193.8|6197.2|6194.2|6193.2|6190.2|145
1702511100000|2023-12-13 23:45:00|6196.7|6193.7|6197.5|6194.5|6198|6195.1|6195.5|6192.6|156
1702511400000|2023-12-13 23:50:00|6197.6|6194.6|6194.4|6191.4|6199.5|6196.7|6193.5|6191.1|154
1702511700000|2023-12-13 23:55:00|6194.5|6191.5|6193|6190|6194.7|6192.4|6191.2|6189.1|151
1702512000000|2023-12-14 00:00:00|6193.1|6190.1|6194.8|6193|6196.4|6193.7|6192.5|6189.6|242
1702512300000|2023-12-14 00:05:00|6194.7|6192.9|6197.3|6195.5|6199.1|6197.3|6194.2|6192.4|171
1702512600000|2023-12-14 00:10:00|6197.2|6195.4|6192.3|6190.5|6197.6|6195.6|6190.7|6188.7|209
1702512900000|2023-12-14 00:15:00|6192.1|6190.3|6191.6|6188.6|6195.1|6192.1|6191.5|6188.5|232
1702513200000|2023-12-14 00:20:00|6190.7|6188.9|6195|6192|6195.8|6193.2|6190.6|6188|231
1702513500000|2023-12-14 00:25:00|6195.1|6192.1|6197.3|6193.3|6200.2|6197.2|6194.4|6191.4|238
1702513800000|2023-12-14 00:30:00|6197.2|6193.2|6203.8|6200.8|6206.2|6202.9|6197.2|6193.2|507
1702514100000|2023-12-14 00:35:00|6203.7|6200.7|6205.1|6203.3|6210.7|6207.7|6202.3|6199.3|451
1702514400000|2023-12-14 00:40:00|6205|6203.2|6207.2|6205.4|6208|6205.7|6204.1|6201.7|310
1702514700000|2023-12-14 00:45:00|6207.7|6204.7|6212.4|6209.4|6213.7|6211.1|6207|6204.7|225
1702515000000|2023-12-14 00:50:00|6212.5|6209.5|6213.4|6210.4|6214.8|6212.4|6211.7|6208.7|290
1702515300000|2023-12-14 00:55:00|6213.5|6210.5|6216.2|6214.4|6217.1|6215.3|6212.3|6210.4|335
1702515600000|2023-12-14 01:00:00|6216.3|6214.5|6221.3|6218.3|6225.4|6222.6|6215.7|6213.6|497
1702515900000|2023-12-14 01:05:00|6221.2|6218.2|6218.2|6215.2|6221.5|6219.2|6216.1|6214.1|389
1702516200000|2023-12-14 01:10:00|6218.3|6215.3|6213.4|6210.4|6221.5|6219.1|6212.4|6209.4|361
1702516500000|2023-12-14 01:15:00|6213.8|6210.8|6213.7|6210.7|6216.6|6213.6|6211.7|6208.7|347
1702516800000|2023-12-14 01:20:00|6213.8|6210.8|6209.9|6206.9|6215.6|6213.1|6208.4|6205.4|396
1702517100000|2023-12-14 01:25:00|6210.3|6207.3|6208.2|6206.4|6210.3|6207.6|6207.9|6204.9|377
1702517400000|2023-12-14 01:30:00|6208.3|6206.5|6212.6|6210.8|6212.9|6210.8|6208.2|6206.2|364
1702517700000|2023-12-14 01:35:00|6212.7|6210.9|6208.8|6207|6215.3|6212.6|6208.8|6206.4|361
1702518000000|2023-12-14 01:40:00|6209.2|6207.4|6209|6206|6209.6|6207.4|6207|6204|319
1702518300000|2023-12-14 01:45:00|6209.1|6206.1|6213.8|6210.8|6213.8|6211|6207.5|6204.5|328
1702518600000|2023-12-14 01:50:00|6213.6|6210.6|6216.2|6214.4|6216.8|6215|6213.4|6210.5|235
1702518900000|2023-12-14 01:55:00|6216.3|6214.5|6217.9|6214.9|6217.9|6216.1|6215.9|6213.8|232
1702519200000|2023-12-14 02:00:00|6218|6215|6220.3|6218.5|6221|6218.7|6215.9|6212.9|277
1702519500000|2023-12-14 02:05:00|6220.2|6218.4|6232.1|6229.1|6232.3|6229.3|6219|6216.5|350
1702519800000|2023-12-14 02:10:00|6232.7|6229.7|6238.7|6235.7|6240|6237|6228.5|6226|370
1702520100000|2023-12-14 02:15:00|6238.8|6235.8|6241.4|6238.4|6246.4|6243.4|6235.9|6232.9|390
1702520400000|2023-12-14 02:20:00|6241.3|6238.3|6240.9|6237.9|6244.9|6242.6|6237.6|6235.3|391
1702520700000|2023-12-14 02:25:00|6241.2|6238.2|6243.7|6241.9|6245.1|6242.2|6240.7|6237.7|348
1702521000000|2023-12-14 02:30:00|6244.3|6241.3|6238.9|6235.9|6244.3|6241.8|6234.9|6231.9|349
1702521300000|2023-12-14 02:35:00|6239|6236|6240.1|6237.1|6242.6|6239.6|6238.2|6235.2|340
1702521600000|2023-12-14 02:40:00|6240.5|6237.5|6237.3|6234.3|6240.6|6237.6|6236.6|6233.6|339
1702521900000|2023-12-14 02:45:00|6237.4|6234.4|6238.2|6235.2|6238.3|6235.3|6236.5|6233.5|257
1702522200000|2023-12-14 02:50:00|6238.3|6235.3|6240.2|6238.4|6244.3|6241.8|6238.1|6235.1|278
1702522500000|2023-12-14 02:55:00|6240.4|6238.6|6241|6238|6242.2|6239.9|6238.6|6236.6|310
1702522800000|2023-12-14 03:00:00|6241.1|6238.1|6241.4|6239.6|6244.5|6242.1|6240.5|6237.6|319
1702523100000|2023-12-14 03:05:00|6241.5|6239.7|6243.7|6240.7|6245.2|6242.5|6239.8|6237.7|286
1702523400000|2023-12-14 03:10:00|6243.8|6240.8|6242.4|6239.4|6244.1|6241.1|6241|6238|226
1702523700000|2023-12-14 03:15:00|6242.5|6239.5|6240.7|6237.7|6242.5|6240.1|6240.1|6237.1|228
1702524000000|2023-12-14 03:20:00|6240.6|6237.6|6239.2|6236.2|6240.7|6238.1|6237.9|6234.9|175
1702524300000|2023-12-14 03:25:00|6239.3|6236.3|6245.2|6242.2|6245.3|6242.3|6238.1|6235.1|321
1702524600000|2023-12-14 03:30:00|6245.3|6242.3|6245.5|6243.7|6246.2|6243.7|6242.1|6239.7|266
1702524900000|2023-12-14 03:35:00|6246.1|6243.1|6245.9|6242.9|6247.1|6244.1|6244.4|6241.4|353
1702525200000|2023-12-14 03:40:00|6245.8|6242.8|6247.5|6244.5|6251.1|6248.1|6245.3|6242.3|374
1702525500000|2023-12-14 03:45:00|6247.9|6244.9|6243.5|6240.5|6248.5|6245.5|6243.3|6240.3|335
1702525800000|2023-12-14 03:50:00|6243.2|6240.2|6239.5|6236.5|6243.2|6240.2|6238.7|6235.7|358
1702526100000|2023-12-14 03:55:00|6239.6|6236.6|6240.4|6237.4|6240.4|6238|6237.9|6235.4|294
1702526400000|2023-12-14 04:00:00|6240.3|6237.3|6239.7|6236.7|6242.5|6239.5|6239.1|6236.7|268
1702526700000|2023-12-14 04:05:00|6239.8|6236.8|6241.3|6238.3|6241.9|6238.9|6239.1|6236.1|275
1702527000000|2023-12-14 04:10:00|6241.4|6238.4|6241.6|6238.6|6241.8|6239.3|6239.1|6236.1|221
1702527300000|2023-12-14 04:15:00|6241.7|6238.7|6242.8|6239.8|6243.5|6240.5|6241.4|6238.5|137
1702527600000|2023-12-14 04:20:00|6242.7|6239.7|6239.3|6236.3|6243.1|6241.1|6238.7|6235.7|182
1702527900000|2023-12-14 04:25:00|6239.2|6236.2|6234.3|6231.3|6239.6|6236.6|6233.5|6230.5|200
1702528200000|2023-12-14 04:30:00|6234.2|6231.2|6236.3|6233.3|6237.7|6234.7|6233.9|6230.9|248
1702528500000|2023-12-14 04:35:00|6235.7|6232.7|6234.8|6231.8|6237.2|6234.2|6233.4|6230.4|209
1702528800000|2023-12-14 04:40:00|6234.7|6231.7|6234.6|6231.6|6235.8|6232.8|6233.5|6230.5|240
1702529100000|2023-12-14 04:45:00|6234.7|6231.7|6236.8|6233.8|6238.1|6235.1|6233|6230.7|223
1702529400000|2023-12-14 04:50:00|6236.7|6233.7|6234|6231|6237|6234|6233.7|6230.7|235
1702529700000|2023-12-14 04:55:00|6234.5|6231.5|6234.6|6232.8|6235.8|6233.4|6233|6230|251
1702530000000|2023-12-14 05:00:00|6234.5|6232.7|6234|6231|6235|6232.7|6232.4|6229.9|250
1702530300000|2023-12-14 05:05:00|6233.9|6230.9|6234.1|6231.1|6236.4|6233.9|6233.3|6230.3|255
1702530600000|2023-12-14 05:10:00|6234.2|6231.2|6234.5|6231.5|6236|6233|6232|6229|260
1702530900000|2023-12-14 05:15:00|6234.6|6231.6|6233.1|6230.1|6237.1|6234.1|6232.6|6229.8|240
1702531200000|2023-12-14 05:20:00|6233.4|6230.4|6234.5|6231.5|6234.9|6232.1|6231.9|6228.9|150
1702531500000|2023-12-14 05:25:00|6234|6231|6233.5|6231.7|6235.6|6232.8|6233.1|6230.8|263
1702531800000|2023-12-14 05:30:00|6233.4|6231.6|6233.2|6230.2|6234.5|6232.2|6232.4|6229.5|221
1702532100000|2023-12-14 05:35:00|6233.3|6230.3|6236.1|6233.1|6236.2|6233.2|6233.3|6230.3|196
1702532400000|2023-12-14 05:40:00|6235.8|6232.8|6237|6234|6238.8|6235.8|6235.8|6232.8|250
1702532700000|2023-12-14 05:45:00|6236.9|6233.9|6236.9|6233.9|6239.1|6236.7|6236.6|6233.6|173
1702533000000|2023-12-14 05:50:00|6236.8|6233.8|6240.1|6237.1|6240.2|6237.7|6234.8|6232.2|163
1702533300000|2023-12-14 05:55:00|6240.2|6237.2|6239.8|6238|6240.9|6238.6|6239.4|6236.9|292
1702533600000|2023-12-14 06:00:00|6240|6238.2|6239.7|6236.7|6241.2|6238.9|6237.3|6234.3|259
1702533900000|2023-12-14 06:05:00|6239.4|6236.4|6238.9|6235.9|6240.4|6237.4|6237.3|6235|295
1702534200000|2023-12-14 06:10:00|6238.4|6236.6|6244.2|6241.2|6245|6242|6237.3|6234.3|289
1702534500000|2023-12-14 06:15:00|6244.1|6241.1|6243.5|6240.5|6245.1|6242.8|6242.4|6239.8|242
1702534800000|2023-12-14 06:20:00|6243.4|6240.4|6239.3|6237.5|6243.8|6240.8|6239.2|6236.9|237
1702535100000|2023-12-14 06:25:00|6239.2|6237.4|6236.8|6233.8|6239.2|6237.4|6236|6233|201
1702535400000|2023-12-14 06:30:00|6236.9|6233.9|6235.8|6232.8|6236.9|6233.9|6234|6231|172
1702535700000|2023-12-14 06:35:00|6235.7|6232.7|6236.2|6233.2|6237.2|6234.2|6233.5|6230.5|175
1702536000000|2023-12-14 06:40:00|6236.1|6233.1|6236.1|6233.1|6236.4|6233.4|6233.8|6230.8|225
1702536300000|2023-12-14 06:45:00|6235.9|6232.9|6236.8|6233.8|6238|6235.3|6234.9|6231.9|311
1702536600000|2023-12-14 06:50:00|6236.7|6233.7|6238.1|6235.1|6238.8|6236.4|6235.9|6232.9|261
1702536900000|2023-12-14 06:55:00|6238|6235|6238.4|6235.4|6238.4|6235.4|6235.8|6232.8|284
1702537200000|2023-12-14 07:00:00|6238.2|6235.2|6234.7|6231.7|6240.8|6237.8|6234.6|6231.6|326
1702537500000|2023-12-14 07:05:00|6234.6|6231.6|6231.6|6228.6|6234.8|6231.8|6230.6|6228.3|408
1702537800000|2023-12-14 07:10:00|6231.5|6228.5|6228.3|6225.3|6233|6230.5|6228.1|6225.3|416
1702538100000|2023-12-14 07:15:00|6228.4|6225.4|6225.2|6222.2|6228.9|6225.9|6223.9|6220.9|270
1702538400000|2023-12-14 07:20:00|6225.1|6222.1|6221.2|6218.2|6226.2|6223.2|6219.9|6217.4|362
1702538700000|2023-12-14 07:25:00|6221.3|6218.3|6223.4|6220.4|6224.4|6222.3|6221.2|6218.2|271
1702539000000|2023-12-14 07:30:00|6222.7|6219.7|6220.7|6217.7|6224|6221.6|6219.2|6216.7|367
1702539300000|2023-12-14 07:35:00|6220.8|6217.8|6219.8|6218|6221.4|6218.7|6218.9|6216.4|299
1702539600000|2023-12-14 07:40:00|6219.5|6217.7|6219.9|6218.1|6221.5|6219|6218.9|6216.7|309
1702539900000|2023-12-14 07:45:00|6219.8|6218|6218.8|6215.8|6220.5|6218.1|6216|6213.7|316
1702540200000|2023-12-14 07:50:00|6218.7|6215.7|6217.8|6216|6219.6|6217.6|6217.2|6215.3|269
1702540500000|2023-12-14 07:55:00|6217.9|6216.1|6217.5|6215.7|6218.9|6217|6217.1|6215.1|235
1702540800000|2023-12-14 08:00:00|6217.6|6215.8|6215.5|6213.7|6222.6|6219.9|6214|6211|425
1702541100000|2023-12-14 08:05:00|6215.4|6213.6|6210.3|6208.5|6215.5|6213.7|6209.1|6207.3|443
1702541400000|2023-12-14 08:10:00|6210.5|6208.7|6218|6215|6218.1|6215.8|6209.7|6207.9|339
1702541700000|2023-12-14 08:15:00|6217.3|6214.3|6214.9|6213.1|6219.6|6217.2|6214.9|6212.2|398
1702542000000|2023-12-14 08:20:00|6215.3|6212.3|6217.4|6214.4|6218|6215.3|6211.3|6209.5|346
1702542300000|2023-12-14 08:25:00|6217.3|6214.3|6221|6218|6221.8|6218.8|6215.8|6213.9|280
1702542600000|2023-12-14 08:30:00|6220.2|6218.4|6218.8|6215.8|6223.2|6221.2|6218.3|6215.3|403
1702542900000|2023-12-14 08:35:00|6218.9|6215.9|6212.8|6209.8|6219|6216.5|6211|6208.4|372
1702543200000|2023-12-14 08:40:00|6212.7|6209.7|6203.2|6201.4|6212.7|6209.9|6203.2|6201.4|318
1702543500000|2023-12-14 08:45:00|6203.1|6201.3|6204.3|6202.5|6205.2|6202.8|6199.9|6197.9|373
1702543800000|2023-12-14 08:50:00|6204.2|6202.4|6202.4|6200.6|6205.1|6203.3|6199.2|6197.2|376
1702544100000|2023-12-14 08:55:00|6202.3|6200.5|6194|6192.2|6205|6203.2|6193.8|6191.4|440
1702544400000|2023-12-14 09:00:00|6194.3|6192.5|6197|6195.2|6197.7|6195.3|6193.3|6190.7|442
1702544700000|2023-12-14 09:05:00|6196.9|6195.1|6199.2|6197.4|6200.9|6197.9|6194|6191.5|373
1702545000000|2023-12-14 09:10:00|6199.1|6197.3|6201|6198|6203.2|6200.2|6198.9|6196.6|316
1702545300000|2023-12-14 09:15:00|6201.1|6198.1|6205.5|6202.5|6205.9|6202.9|6199.5|6196.5|275
1702545600000|2023-12-14 09:20:00|6205.4|6202.4|6207.3|6204.3|6208.4|6205.8|6204|6201|311
1702545900000|2023-12-14 09:25:00|6207.5|6204.5|6215.2|6213.4|6216.2|6213.8|6207.4|6204.4|303
1702546200000|2023-12-14 09:30:00|6215.1|6213.3|6214.9|6211.9|6216.4|6214.3|6212.3|6210|315
1702546500000|2023-12-14 09:35:00|6215|6212|6212.8|6211|6215|6212.4|6211.4|6208.9|301
1702546800000|2023-12-14 09:40:00|6212.2|6210.4|6214.9|6213.1|6216.6|6214.3|6212.2|6210.4|251
1702547100000|2023-12-14 09:45:00|6214.8|6213|6217.4|6215.6|6219.3|6217|6213.6|6211.8|304
1702547400000|2023-12-14 09:50:00|6217.1|6215.3|6219.1|6216.1|6219.4|6216.5|6214.5|6212.7|295
1702547700000|2023-12-14 09:55:00|6218.9|6215.9|6219.2|6216.2|6221.3|6218.9|6217.7|6214.7|368
1702548000000|2023-12-14 10:00:00|6218.9|6215.9|6211.5|6209.7|6219.1|6216.4|6211.3|6209.3|255
1702548300000|2023-12-14 10:05:00|6211.3|6209.5|6209.8|6208|6212.1|6210.3|6209|6207|214
1702548600000|2023-12-14 10:10:00|6209.5|6207.7|6212.1|6210.3|6213.2|6211.4|6208.5|6206.4|265
1702548900000|2023-12-14 10:15:00|6211.8|6210|6212.2|6210.4|6213.5|6211.7|6211.2|6209.4|216
1702549200000|2023-12-14 10:20:00|6212.3|6210.5|6212.7|6210.9|6215.6|6213.8|6211.1|6209.3|264
1702549500000|2023-12-14 10:25:00|6212.6|6210.8|6213.3|6211.5|6213.8|6212|6211.6|6209.8|262
1702549800000|2023-12-14 10:30:00|6213.1|6211.3|6213.1|6211.3|6214.1|6212.3|6210.6|6208.8|243
1702550100000|2023-12-14 10:35:00|6213.2|6211.4|6213.9|6210.9|6214|6212.1|6209.4|6206.5|278
1702550400000|2023-12-14 10:40:00|6214|6211|6215|6212|6217.3|6214.8|6213.2|6210.7|252
1702550700000|2023-12-14 10:45:00|6214.9|6211.9|6211.4|6209.6|6215.1|6212.7|6210|6208.2|340
1702551000000|2023-12-14 10:50:00|6211.3|6209.5|6215.7|6212.7|6216.7|6214|6210.9|6209.1|288
1702551300000|2023-12-14 10:55:00|6215.8|6212.8|6213.7|6211.9|6216.7|6214.1|6212.5|6210.7|287
1702551600000|2023-12-14 11:00:00|6213.6|6211.8|6213.4|6211.6|6215.6|6213.4|6212.9|6210.7|299
1702551900000|2023-12-14 11:05:00|6214|6211|6216.5|6214.7|6217.5|6214.8|6212.2|6209.6|223
1702552200000|2023-12-14 11:10:00|6216.4|6214.6|6215.5|6213.7|6217|6215.1|6214.3|6212.5|231
1702552500000|2023-12-14 11:15:00|6215.4|6213.6|6215.4|6213.6|6217.2|6215.4|6214.2|6212.4|252
1702552800000|2023-12-14 11:20:00|6215.1|6213.3|6219.3|6217.5|6220.6|6218.8|6214.1|6212.3|268
1702553100000|2023-12-14 11:25:00|6219.2|6217.4|6218.9|6217.1|6220.8|6219|6217.5|6215.7|229
1702553400000|2023-12-14 11:30:00|6218.8|6217|6218|6216.2|6219.1|6217.3|6216.2|6214.4|219
1702553700000|2023-12-14 11:35:00|6218.1|6216.3|6216.3|6214.5|6218.7|6216.9|6216.2|6214.4|206
1702554000000|2023-12-14 11:40:00|6216.2|6214.4|6217.2|6215.4|6218.4|6216.6|6216.1|6214.3|235
1702554300000|2023-12-14 11:45:00|6217.3|6215.5|6218.8|6217|6219.7|6217.9|6217.2|6215.4|206
1702554600000|2023-12-14 11:50:00|6218.7|6216.9|6215.7|6213.9|6219.6|6217.8|6215.5|6213.6|258
1702554900000|2023-12-14 11:55:00|6216.5|6213.5|6214.6|6211.6|6217.3|6214.7|6213.7|6211.1|227
1702555200000|2023-12-14 12:00:00|6214.7|6211.7|6214.5|6211.5|6219.6|6216.6|6213.8|6210.8|440
1702555500000|2023-12-14 12:05:00|6214.4|6211.4|6212.8|6209.8|6215.2|6212.2|6209.5|6206.5|359
1702555800000|2023-12-14 12:10:00|6212.5|6209.5|6211.1|6209.3|6214.1|6211.1|6209.6|6207.8|403
1702556100000|2023-12-14 12:15:00|6210.9|6209.1|6216.6|6214.8|6217.4|6215.6|6208.8|6206.5|308
1702556400000|2023-12-14 12:20:00|6216.5|6214.7|6214|6212.2|6216.6|6214.8|6213.4|6211.6|302
1702556700000|2023-12-14 12:25:00|6213.7|6211.9|6210.5|6208.7|6214.6|6212.8|6210.1|6208.3|316
1702557000000|2023-12-14 12:30:00|6210.4|6208.6|6216.2|6214.4|6216.4|6214.4|6210.2|6208.4|313
1702557300000|2023-12-14 12:35:00|6215.9|6214.1|6217.6|6215.8|6219.2|6217.4|6215.6|6213.8|282
1702557600000|2023-12-14 12:40:00|6217.5|6215.7|6215.9|6214.1|6219.4|6217.6|6215.2|6213.4|240
1702557900000|2023-12-14 12:45:00|6215.8|6214|6215.4|6213.6|6216.9|6215.1|6214.1|6212.3|278
1702558200000|2023-12-14 12:50:00|6215.3|6213.5|6216.8|6215|6217|6215.2|6212.2|6210.4|300
1702558500000|2023-12-14 12:55:00|6216.7|6214.9|6210.7|6208.9|6217.3|6215.5|6210.1|6208.3|292
1702558800000|2023-12-14 13:00:00|6210.8|6209|6205.6|6203.8|6211.1|6209.3|6204.2|6202.4|360
1702559100000|2023-12-14 13:05:00|6205.4|6203.6|6204.4|6202.6|6206.7|6204.4|6202.8|6200.4|376
1702559400000|2023-12-14 13:10:00|6204.3|6202.5|6201.7|6198.7|6207.3|6204.4|6201.7|6198.7|269
1702559700000|2023-12-14 13:15:00|6201.5|6198.5|6194.3|6191.3|6208.4|6205.4|6192.9|6189.9|600
1702560000000|2023-12-14 13:20:00|6194.2|6191.2|6196.3|6194.5|6198.9|6196.4|6193.9|6190.9|595
1702560300000|2023-12-14 13:25:00|6196.5|6193.5|6204.3|6200.3|6207.6|6204.6|6196.5|6193.5|514
1702560600000|2023-12-14 13:30:00|6204.2|6200.2|6191.5|6188.5|6204.2|6200.2|6188.4|6185.4|838
1702560900000|2023-12-14 13:35:00|6191.4|6188.4|6195.6|6192.6|6196.4|6193.4|6188.3|6185.3|795
1702561200000|2023-12-14 13:40:00|6195.2|6192.2|6199.6|6197.8|6200.9|6198.3|6191.5|6188.5|677
1702561500000|2023-12-14 13:45:00|6199.5|6197.7|6202.8|6199.8|6205|6202.6|6198.8|6195.8|687
1702561800000|2023-12-14 13:50:00|6202.2|6200.4|6204.8|6201.8|6204.8|6202|6197.2|6194.7|605
1702562100000|2023-12-14 13:55:00|6204.7|6201.7|6206.8|6205|6209.4|6206.6|6204|6201.5|589
1702562400000|2023-12-14 14:00:00|6206.9|6205.1|6211.2|6208.2|6213.9|6211.4|6205.5|6202.9|549
1702562700000|2023-12-14 14:05:00|6211.1|6208.1|6214.8|6213|6219.7|6217.5|6210.6|6208.1|636
1702563000000|2023-12-14 14:10:00|6214.9|6213.1|6209|6206|6216.7|6214.3|6207.2|6204.2|663
1702563300000|2023-12-14 14:15:00|6208.9|6205.9|6202.5|6199.5|6209.1|6206.1|6201.5|6198.5|586
1702563600000|2023-12-14 14:20:00|6202.6|6199.6|6193.1|6190.1|6202.7|6199.7|6191.6|6189.1|599
1702563900000|2023-12-14 14:25:00|6193.2|6190.2|6189.7|6187.9|6194.7|6192.2|6187.7|6185.6|575
1702564200000|2023-12-14 14:30:00|6189.9|6188.1|6200.6|6198.8|6200.7|6198.8|6189.8|6188|565
1702564500000|2023-12-14 14:35:00|6200.5|6198.7|6201.6|6199.8|6203.1|6201.3|6198|6196.2|532
1702564800000|2023-12-14 14:40:00|6201.9|6200.1|6206.6|6204.8|6207.7|6205.3|6200.6|6198.8|527
1702565100000|2023-12-14 14:45:00|6206.7|6204.9|6210.1|6208.3|6212.5|6210.7|6206.7|6204.9|421
1702565400000|2023-12-14 14:50:00|6210|6208.2|6209.8|6208|6215.2|6212.7|6209.7|6207.6|527
1702565700000|2023-12-14 14:55:00|6209.9|6208.1|6211.1|6209.3|6212.6|6210.8|6209.2|6207.3|373
1702566000000|2023-12-14 15:00:00|6211.2|6209.4|6211.5|6209.7|6218|6216.2|6211.2|6209.4|450
1702566300000|2023-12-14 15:05:00|6211.2|6209.4|6207.9|6206.1|6211.4|6209.6|6206.4|6204.6|506
1702566600000|2023-12-14 15:10:00|6208|6206.2|6209.4|6207.6|6211.9|6210.1|6206.7|6204.9|492
1702566900000|2023-12-14 15:15:00|6209.3|6207.5|6204.4|6202.6|6210.7|6208.9|6204.1|6202.3|506
1702567200000|2023-12-14 15:20:00|6204.3|6202.5|6204.5|6202.7|6206.8|6205|6202.2|6200.4|417
1702567500000|2023-12-14 15:25:00|6204.6|6202.8|6204.1|6201.1|6210|6208.2|6201.6|6199.8|498
1702567800000|2023-12-14 15:30:00|6204|6201|6195.4|6192.4|6204.3|6201.3|6195.1|6192.1|474
1702568100000|2023-12-14 15:35:00|6195.5|6192.5|6189.6|6187.8|6196.4|6193.4|6188.5|6185.7|482
1702568400000|2023-12-14 15:40:00|6189.7|6187.9|6188.5|6186.7|6191.6|6189.8|6186.6|6184.2|486
1702568700000|2023-12-14 15:45:00|6188.9|6187.1|6196.5|6194.7|6196.8|6195|6188.7|6186.3|458
1702569000000|2023-12-14 15:50:00|6196.6|6194.8|6203.3|6201.5|6203.4|6201.6|6196.5|6194.7|408
1702569300000|2023-12-14 15:55:00|6203.5|6201.7|6206|6204.2|6206.6|6204.8|6201.5|6199.7|414
1702569600000|2023-12-14 16:00:00|6206.1|6204.3|6205.5|6203.7|6209.8|6207.7|6204.5|6202.7|418
1702569900000|2023-12-14 16:05:00|6205.4|6203.6|6212.5|6210.7|6212.7|6210.9|6205.1|6203.3|363
1702570200000|2023-12-14 16:10:00|6212.6|6210.8|6212.2|6210.4|6215.3|6213.5|6212|6210.2|387
1702570500000|2023-12-14 16:15:00|6212.1|6210.3|6213.7|6211.9|6214|6211.9|6209.2|6207|426
1702570800000|2023-12-14 16:20:00|6213.6|6211.8|6213|6211.2|6215.3|6213.4|6212.5|6209.9|371
1702571100000|2023-12-14 16:25:00|6213.3|6211.5|6217|6215.2|6217.6|6215.8|6212.9|6211.1|318
1702571400000|2023-12-14 16:30:00|6217.1|6215.3|6220.1|6218.3|6222.2|6220.4|6216.2|6214.4|398
1702571700000|2023-12-14 16:35:00|6220|6218.2|6220.1|6218.3|6221.5|6219.7|6218.2|6216.4|349
1702572000000|2023-12-14 16:40:00|6219.9|6218.1|6222.5|6220.7|6223.7|6221.9|6219.2|6217.4|389
1702572300000|2023-12-14 16:45:00|6222.7|6220.9|6220.1|6218.3|6222.9|6221.1|6220|6217.7|331
1702572600000|2023-12-14 16:50:00|6220|6218.2|6221.1|6219.3|6222.5|6220.7|6219.4|6217.6|311
1702572900000|2023-12-14 16:55:00|6221|6219.2|6220.5|6218.7|6222.5|6220.7|6219|6217.2|305
1702573200000|2023-12-14 17:00:00|6220.6|6218.8|6218|6216.2|6223.4|6221.6|6217.9|6216.1|392
1702573500000|2023-12-14 17:05:00|6217.8|6216|6218.3|6216.5|6219.7|6217.3|6216.4|6214|329
1702573800000|2023-12-14 17:10:00|6218.2|6216.4|6222.5|6220.7|6223.9|6222.1|6218.2|6215.7|304
1702574100000|2023-12-14 17:15:00|6222.4|6220.6|6223.1|6221.3|6223.1|6221.3|6220.1|6218.2|270
1702574400000|2023-12-14 17:20:00|6223|6221.2|6221.5|6219.7|6225.1|6223.3|6221.5|6219.7|224
1702574700000|2023-12-14 17:25:00|6221.6|6219.8|6224|6222.2|6224|6222.2|6220.3|6218.5|208
1702575000000|2023-12-14 17:30:00|6224.2|6222.4|6226.3|6224.5|6226.9|6225.1|6223.5|6221.7|218
1702575300000|2023-12-14 17:35:00|6226.2|6224.4|6228.1|6226.3|6228.3|6226.5|6225.9|6224.1|199
1702575600000|2023-12-14 17:40:00|6228.2|6226.4|6228.5|6226.7|6229.1|6227.3|6227.4|6225.6|204
1702575900000|2023-12-14 17:45:00|6228.9|6227.1|6227.3|6225.5|6230.4|6228.1|6226.9|6225.1|196
1702576200000|2023-12-14 17:50:00|6227.4|6225.6|6223.5|6221.7|6227.8|6225.6|6223.5|6221.7|249
1702576500000|2023-12-14 17:55:00|6223.6|6221.8|6223.2|6220.2|6224|6222.2|6221.4|6219.6|292
1702576800000|2023-12-14 18:00:00|6223|6220|6213.3|6210.3|6223.5|6220.5|6212.8|6210|370
1702577100000|2023-12-14 18:05:00|6213.5|6210.5|6213.9|6210.9|6215.5|6212.5|6212.2|6209.2|261
1702577400000|2023-12-14 18:10:00|6213.3|6211.5|6213.6|6211.8|6214.6|6212.8|6212.5|6210.4|258
1702577700000|2023-12-14 18:15:00|6213.5|6211.7|6209.4|6206.4|6213.6|6211.8|6209.1|6206.4|278
1702578000000|2023-12-14 18:20:00|6209.5|6206.5|6209|6206|6211.2|6208.2|6208.5|6205.5|257
1702578300000|2023-12-14 18:25:00|6209.1|6206.1|6206.7|6203.7|6210.3|6207.6|6206|6203|244
1702578600000|2023-12-14 18:30:00|6206.6|6203.6|6206.9|6205.1|6208.3|6206.1|6205.8|6202.9|275
1702578900000|2023-12-14 18:35:00|6206.7|6204.9|6206.4|6204.6|6207.3|6204.9|6204.1|6201.7|243
1702579200000|2023-12-14 18:40:00|6206.5|6204.7|6205.6|6202.6|6206.9|6205.1|6204.9|6202.5|191
1702579500000|2023-12-14 18:45:00|6206|6203|6205|6202|6207.5|6205.1|6203.8|6201.5|207
1702579800000|2023-12-14 18:50:00|6205.2|6202.2|6203|6200|6205.2|6202.2|6201.7|6198.7|291
1702580100000|2023-12-14 18:55:00|6203.1|6200.1|6205|6203.2|6205.6|6203.8|6202.9|6200.1|236
1702580400000|2023-12-14 19:00:00|6205.1|6203.3|6205.9|6204.1|6207.9|6206.1|6205|6202.5|256
1702580700000|2023-12-14 19:05:00|6205.8|6204|6203.5|6201.7|6206.6|6204.4|6203.3|6200.8|216
1702581000000|2023-12-14 19:10:00|6203.4|6201.6|6207.9|6206.1|6209.4|6207.1|6203.3|6201.2|192
1702581300000|2023-12-14 19:15:00|6208|6206.2|6210.4|6208.6|6211.4|6209.6|6207.4|6205.6|268
1702581600000|2023-12-14 19:20:00|6210.3|6208.5|6211.5|6209.7|6211.8|6210|6209.8|6208|170
1702581900000|2023-12-14 19:25:00|6211.4|6209.6|6209.7|6207.9|6211.4|6209.6|6209.5|6207.7|114
1702582200000|2023-12-14 19:30:00|6209.8|6208|6208.2|6206.4|6209.8|6208|6208.1|6205.8|191
1702582500000|2023-12-14 19:35:00|6208.1|6206.3|6207|6204|6208.3|6206.5|6205.9|6203.6|207
1702582800000|2023-12-14 19:40:00|6206.9|6203.9|6205.3|6203.5|6206.9|6203.9|6203.6|6201.2|254
1702583100000|2023-12-14 19:45:00|6205.2|6203.4|6204|6202.2|6206.1|6203.9|6203.8|6202|165
1702583400000|2023-12-14 19:50:00|6204.1|6202.3|6204.4|6202.6|6205.6|6203.8|6204|6202.2|197
1702583700000|2023-12-14 19:55:00|6204.5|6202.7|6207.4|6205.6|6207.4|6205.6|6203.9|6202.1|242
1702584000000|2023-12-14 20:00:00|6207.5|6205.7|6207.3|6205.5|6208.4|6206.6|6206.9|6205.1|135
1702584300000|2023-12-14 20:05:00|6207.2|6205.4|6207|6205.2|6208|6206.2|6206.7|6204.5|185
1702584600000|2023-12-14 20:10:00|6207.1|6205.3|6207.9|6204.9|6208.5|6206.3|6206.8|6204.8|155
1702584900000|2023-12-14 20:15:00|6207.8|6204.8|6208.7|6206.9|6209.6|6207.2|6206.9|6204.4|149
1702585200000|2023-12-14 20:20:00|6208.8|6207|6208.9|6207.1|6210|6208|6207.8|6205.4|158
1702585500000|2023-12-14 20:25:00|6209.2|6207.4|6207.6|6204.6|6210.1|6207.8|6207.4|6204.6|116
1702585800000|2023-12-14 20:30:00|6207.7|6204.7|6207.8|6206|6208.2|6206.3|6206.9|6204.4|160
1702586100000|2023-12-14 20:35:00|6207.9|6206.1|6209.3|6206.3|6209.9|6208.1|6207.3|6205.5|242
1702586400000|2023-12-14 20:40:00|6209.2|6206.2|6208|6206.2|6209.3|6206.9|6207.4|6205.1|205
1702586700000|2023-12-14 20:45:00|6207.9|6206.1|6208.9|6207.1|6209.3|6207.5|6207.3|6205.5|217
1702587000000|2023-12-14 20:50:00|6209|6207.2|6210.7|6208.9|6212|6210|6208.9|6206.6|236
1702587300000|2023-12-14 20:55:00|6210.8|6209|6212.6|6210.8|6214.5|6212.2|6210.8|6209|233
1702587600000|2023-12-14 21:00:00|6212.5|6210.7|6211.5|6209.7|6213.6|6211.5|6211.2|6209.4|173
1702587900000|2023-12-14 21:05:00|6211.4|6209.6|6211.9|6210.1|6212.2|6210.4|6210.8|6209|174
1702588200000|2023-12-14 21:10:00|6212|6210.2|6209.7|6207.9|6212.1|6210.2|6209.4|6207.3|141
1702588500000|2023-12-14 21:15:00|6209.6|6207.8|6208.9|6205.9|6210.2|6207.9|6208.7|6205.9|153
1702588800000|2023-12-14 21:20:00|6208.8|6205.8|6207.8|6206|6209.4|6206.4|6206.6|6204|102
1702589100000|2023-12-14 21:25:00|6207.9|6206.1|6207|6204|6208.6|6206.1|6206.8|6203.8|84
1702589400000|2023-12-14 21:30:00|6206.9|6203.9|6207.7|6204.7|6207.9|6205.1|6206.7|6203.7|63
1702589700000|2023-12-14 21:35:00|6207.8|6204.8|6206.6|6204.8|6208.2|6205.2|6206.3|6203.7|84
1702590000000|2023-12-14 21:40:00|6206.5|6204.7|6208.9|6205.9|6209.4|6207|6206.3|6204|73
1702590300000|2023-12-14 21:45:00|6208.8|6205.8|6207.1|6204.1|6209.6|6207.3|6206.8|6203.8|83
1702590600000|2023-12-14 21:50:00|6207|6204|6207.2|6204.2|6207.4|6205|6206.7|6203.7|101
1702590900000|2023-12-14 21:55:00|6208.1|6203.3|6209.1|6203.3|6209.8|6204.7|6207.1|6202.3|180
1702591200000|2023-12-14 22:00:00|6206.9|6201.1|6203.7|6197.9|6207.5|6201.7|6203.7|6197.9|17
1702591500000|2023-12-14 22:05:00|6202|6196.2|6213.8|6208|6217.5|6211.7|6200.6|6194.8|170
1702591800000|2023-12-14 22:10:00|6214.6|6208.8|6208.6|6202.8|6214.6|6208.8|6207.5|6201.7|169
1702592100000|2023-12-14 22:15:00|6208.5|6202.7|6211.1|6205.3|6211.2|6205.4|6207.9|6202.1|80
1702592400000|2023-12-14 22:20:00|6211.2|6205.4|6210|6204.2|6212|6206.2|6205.4|6199.6|131
1702592700000|2023-12-14 22:25:00|6210.1|6204.3|6210.2|6204.4|6210.4|6204.6|6209.5|6203.7|21
1702593000000|2023-12-14 22:30:00|6210.1|6204.3|6209.7|6203.9|6210.5|6204.7|6209.7|6203.9|38
1702593300000|2023-12-14 22:35:00|6209.8|6204|6209.2|6203.4|6210.1|6204.3|6209.2|6203.4|86
1702593600000|2023-12-14 22:40:00|6209.3|6203.5|6208.8|6203|6209.5|6203.7|6208.8|6203|52
1702593900000|2023-12-14 22:45:00|6208.7|6202.9|6209.4|6203.6|6209.9|6204.1|6206.8|6201|190
1702594200000|2023-12-14 22:50:00|6209.3|6203.5|6207.9|6202.2|6209.7|6203.9|6206.3|6200.5|259
1702594500000|2023-12-14 22:55:00|6207.8|6202.3|6205.9|6200.1|6207.9|6202.3|6201|6195.2|172
1702594800000|2023-12-14 23:00:00|6205.8|6200|6206.8|6202|6207.8|6202.9|6205.6|6199.8|183
1702595100000|2023-12-14 23:05:00|6205.9|6202.9|6205|6202|6206.2|6203.6|6204.5|6201.5|106
1702595400000|2023-12-14 23:10:00|6205.1|6202.1|6204.1|6201.1|6206.2|6203.2|6202.8|6199.8|146
1702595700000|2023-12-14 23:15:00|6204|6201|6205.8|6202.8|6206.5|6203.5|6204|6201|134
1702596000000|2023-12-14 23:20:00|6205.7|6202.7|6207.9|6204.9|6208|6205.5|6205.5|6202.7|136
1702596300000|2023-12-14 23:25:00|6208.7|6205.7|6211.5|6208.5|6213.9|6210.9|6208.5|6205.5|194
1702596600000|2023-12-14 23:30:00|6211.6|6208.6|6211.6|6208.6|6211.9|6209.5|6210.1|6207.1|119
1702596900000|2023-12-14 23:35:00|6211.3|6208.3|6209.8|6206.8|6212.1|6209.3|6209.1|6206.8|181
1702597200000|2023-12-14 23:40:00|6209.9|6206.9|6209.5|6207.7|6210.3|6207.7|6208.7|6206.2|127
1702597500000|2023-12-14 23:45:00|6210.2|6207.2|6210.4|6208.6|6211.7|6209.2|6208.7|6206.4|181
1702597800000|2023-12-14 23:50:00|6210.5|6208.7|6211.3|6208.3|6212.3|6209.3|6210.2|6207.6|111
1702598100000|2023-12-14 23:55:00|6211.4|6208.4|6215.1|6212.1|6215.1|6212.2|6210.8|6207.8|138
1702598400000|2023-12-15 00:00:00|6214.5|6212.7|6213|6210|6216|6213|6211.3|6208.7|253
1702598700000|2023-12-15 00:05:00|6212.1|6210.3|6212.8|6209.8|6215.6|6212.6|6211.7|6208.7|218
1702599000000|2023-12-15 00:10:00|6212.9|6209.9|6211.7|6209.9|6214.5|6212.4|6211.4|6208.8|223
1702599300000|2023-12-15 00:15:00|6211.6|6209.8|6204.9|6203.1|6212.5|6210|6204.8|6203|212
1702599600000|2023-12-15 00:20:00|6205|6203.2|6206.3|6204.5|6207.1|6204.8|6204.3|6202|201
1702599900000|2023-12-15 00:25:00|6206.4|6204.6|6204.3|6202.5|6207.2|6204.9|6204.2|6202|147
1702600200000|2023-12-15 00:30:00|6204.4|6202.6|6202.4|6200.6|6205.5|6203.7|6202.1|6200.3|174
1702600500000|2023-12-15 00:35:00|6202.5|6200.7|6201.1|6199.3|6203.2|6201.4|6200.2|6198.4|168
1702600800000|2023-12-15 00:40:00|6201.2|6199.4|6201.4|6199.6|6203.5|6201.7|6201.2|6199.4|163
1702601100000|2023-12-15 00:45:00|6201.5|6199.7|6201.2|6199.4|6202.1|6200.3|6200.2|6198.4|196
1702601400000|2023-12-15 00:50:00|6201.4|6199.6|6198.7|6196.9|6201.6|6199.8|6196.7|6194.9|271
1702601700000|2023-12-15 00:55:00|6200|6197|6202.6|6200.8|6203.2|6200.8|6197.6|6195.8|338
1702602000000|2023-12-15 01:00:00|6202.7|6200.9|6203.5|6200.5|6205.3|6202.6|6201.7|6199.2|260
1702602300000|2023-12-15 01:05:00|6203.3|6200.3|6201.7|6199.9|6204.3|6201.3|6201.2|6198.8|229
1702602600000|2023-12-15 01:10:00|6201.6|6199.8|6203.1|6201.3|6205.6|6202.6|6200.2|6198.1|196
1702602900000|2023-12-15 01:15:00|6203|6201.2|6204.4|6201.4|6206.1|6203.2|6202.6|6200.5|319
1702603200000|2023-12-15 01:20:00|6204.2|6201.2|6204|6202.2|6207.1|6204.1|6202.7|6200|226
1702603500000|2023-12-15 01:25:00|6203.9|6202.1|6203.3|6201.5|6203.9|6202.1|6201|6199.2|160
1702603800000|2023-12-15 01:30:00|6203.4|6201.6|6202.9|6201.1|6204.4|6202.4|6201.8|6200|241
1702604100000|2023-12-15 01:35:00|6203|6201.2|6198.8|6197|6204|6202.2|6198.8|6197|256
1702604400000|2023-12-15 01:40:00|6198.9|6197.1|6199.3|6197.5|6200.4|6198.6|6198.7|6196.9|167
1702604700000|2023-12-15 01:45:00|6199.4|6197.6|6202.4|6200.6|6203.1|6201.3|6199.3|6197.5|214
1702605000000|2023-12-15 01:50:00|6202.6|6200.8|6199.3|6197.5|6202.9|6201.1|6199.3|6197.4|190
1702605300000|2023-12-15 01:55:00|6199.4|6197.6|6199.8|6196.8|6200.5|6197.8|6198|6196.2|198
1702605600000|2023-12-15 02:00:00|6199.9|6196.9|6200.8|6199|6202.3|6200.1|6199.4|6196.4|223
1702605900000|2023-12-15 02:05:00|6200.9|6199.1|6204.3|6202.5|6205.9|6203.6|6200.4|6198.6|223
1702606200000|2023-12-15 02:10:00|6204.2|6202.4|6210.5|6207.5|6211|6208.1|6202.9|6201.1|190
1702606500000|2023-12-15 02:15:00|6210.1|6207.1|6215.8|6214|6217.2|6214.8|6209.9|6206.9|256
1702606800000|2023-12-15 02:20:00|6215.9|6214.1|6218.1|6216.3|6219.2|6216.7|6215.7|6213|239
1702607100000|2023-12-15 02:25:00|6218|6216.2|6219.5|6217.7|6219.8|6217.8|6216.9|6214.6|207
1702607400000|2023-12-15 02:30:00|6219.6|6217.8|6221|6219.2|6222.2|6220.3|6218.9|6216.9|235
1702607700000|2023-12-15 02:35:00|6221.1|6219.3|6219.5|6217.7|6223|6221.2|6218.9|6216.6|221
1702608000000|2023-12-15 02:40:00|6220|6218.2|6219.9|6218.1|6222.3|6220.5|6219.7|6217.6|213
1702608300000|2023-12-15 02:45:00|6220|6218.2|6220.6|6218.8|6221.7|6219.9|6219.2|6217.3|213
1702608600000|2023-12-15 02:50:00|6220.8|6219|6219.3|6217.5|6221.3|6219.5|6218.9|6217.1|147
1702608900000|2023-12-15 02:55:00|6219.2|6217.4|6218.7|6216.9|6220|6218.2|6217.4|6215.6|204
1702609200000|2023-12-15 03:00:00|6218.6|6216.8|6215|6213.2|6218.7|6216.9|6214.7|6212.7|179
1702609500000|2023-12-15 03:05:00|6214.9|6213.1|6215.6|6213.8|6216.9|6214.8|6214.9|6212.9|182
1702609800000|2023-12-15 03:10:00|6215.7|6213.9|6214|6211|6217.2|6214.5|6213.4|6210.4|116
1702610100000|2023-12-15 03:15:00|6214.1|6211.1|6214.6|6212.8|6216.6|6214.8|6212.8|6210|124
1702610400000|2023-12-15 03:20:00|6214.5|6212.7|6213.1|6211.3|6214.6|6212.8|6212.5|6210.6|141
1702610700000|2023-12-15 03:25:00|6213.2|6211.4|6213.5|6211.7|6215.9|6214.1|6213.2|6211.4|135
1702611000000|2023-12-15 03:30:00|6213.4|6211.6|6215.6|6212.6|6215.6|6212.8|6213.4|6211.2|120
1702611300000|2023-12-15 03:35:00|6215.5|6212.5|6215.1|6213.3|6215.7|6213.9|6214.3|6212.5|84
1702611600000|2023-12-15 03:40:00|6215|6213.2|6214|6212.2|6216.4|6214.6|6213.8|6211.6|140
1702611900000|2023-12-15 03:45:00|6213.9|6212.1|6215.5|6213.7|6216.5|6214.7|6213.9|6212.1|139
1702612200000|2023-12-15 03:50:00|6215.4|6213.6|6218.5|6216.7|6218.5|6216.7|6215.3|6213.5|204
1702612500000|2023-12-15 03:55:00|6218.4|6216.6|6218.7|6216.9|6220.6|6218.8|6217|6215.2|166
1702612800000|2023-12-15 04:00:00|6218.6|6216.8|6216.6|6214.8|6218.6|6216.8|6215.7|6213.9|119
1702613100000|2023-12-15 04:05:00|6216.5|6214.7|6217.5|6215.7|6218.1|6216.3|6216.3|6214.5|110
1702613400000|2023-12-15 04:10:00|6217.4|6215.6|6218.7|6215.7|6219.5|6216.9|6217|6215.1|170
1702613700000|2023-12-15 04:15:00|6218.6|6215.6|6217.5|6215.7|6219.5|6216.5|6216.8|6214.6|155
1702614000000|2023-12-15 04:20:00|6217.6|6215.8|6217.3|6215.5|6219.7|6217.9|6217.2|6215.4|141
1702614300000|2023-12-15 04:25:00|6217.4|6215.6|6218.1|6216.3|6218.7|6216.9|6217|6215.2|111
1702614600000|2023-12-15 04:30:00|6217.9|6216.1|6217|6215.2|6218|6216.2|6216.2|6214.4|107
1702614900000|2023-12-15 04:35:00|6216.9|6215.1|6218.8|6217|6219.4|6217.6|6216.6|6214.3|77
1702615200000|2023-12-15 04:40:00|6219.3|6217.5|6221.4|6219.6|6223.2|6221.4|6218.5|6216.7|208
1702615500000|2023-12-15 04:45:00|6221.3|6219.5|6219.6|6216.6|6221.3|6219.5|6217.9|6215.6|191
1702615800000|2023-12-15 04:50:00|6219.4|6216.4|6218.2|6216.4|6221|6219.2|6218.1|6216.3|151
1702616100000|2023-12-15 04:55:00|6218.1|6216.3|6218.7|6216.9|6219.7|6217.4|6216.4|6214.6|121
1702616400000|2023-12-15 05:00:00|6218.5|6216.7|6217|6215.2|6219.2|6216.9|6215.5|6213.7|179
1702616700000|2023-12-15 05:05:00|6216.9|6215.1|6215.6|6213.8|6217.4|6215.2|6215.4|6213.6|142
1702617000000|2023-12-15 05:10:00|6215.5|6213.7|6214.5|6212.7|6215.9|6214.1|6213.9|6212.1|161
1702617300000|2023-12-15 05:15:00|6214.4|6212.6|6216|6214.2|6216|6214.2|6213.6|6211.6|166
1702617600000|2023-12-15 05:20:00|6216.1|6214.3|6215.8|6214|6216.2|6214.4|6213.4|6211.6|183
1702617900000|2023-12-15 05:25:00|6215.7|6213.9|6215.6|6213.8|6216.5|6214.7|6215.1|6212.9|148
1702618200000|2023-12-15 05:30:00|6215.5|6213.7|6210.1|6208.3|6215.7|6213.9|6209.8|6208|180
1702618500000|2023-12-15 05:35:00|6210.2|6208.4|6207.1|6205.3|6210.2|6208.4|6206.2|6204.4|174
1702618800000|2023-12-15 05:40:00|6206.8|6205|6206.4|6204.6|6207.4|6205.1|6205|6203.2|188
1702619100000|2023-12-15 05:45:00|6206.3|6204.5|6204.6|6202.8|6206.3|6204.5|6204.5|6202.7|145
1702619400000|2023-12-15 05:50:00|6204.5|6202.7|6203.2|6201.4|6205.4|6203.6|6201.5|6199.7|155
1702619700000|2023-12-15 05:55:00|6203.3|6201.5|6200.9|6199.1|6204.8|6202.5|6200.8|6199|286
1702620000000|2023-12-15 06:00:00|6200.8|6199|6198.9|6197.1|6200.8|6199|6197.3|6195.5|236
1702620300000|2023-12-15 06:05:00|6198.8|6197|6199.4|6197.6|6200.7|6198.9|6197.4|6195.6|181
1702620600000|2023-12-15 06:10:00|6199.3|6197.5|6198.2|6196.4|6199.3|6197.5|6196|6193.6|197
1702620900000|2023-12-15 06:15:00|6198.1|6196.3|6196.8|6195|6198.1|6196.3|6195.5|6193.7|175
1702621200000|2023-12-15 06:20:00|6196.9|6195.1|6197.1|6195.3|6198.8|6197|6196.3|6194.5|209
1702621500000|2023-12-15 06:25:00|6197.2|6195.4|6195.6|6193.8|6197.4|6195.6|6194.7|6192.9|191
1702621800000|2023-12-15 06:30:00|6195.7|6193.9|6198.5|6196.7|6199.1|6197.3|6195.4|6193.3|144
1702622100000|2023-12-15 06:35:00|6198.6|6196.8|6198.2|6196.4|6200.3|6198.5|6198|6196|154
1702622400000|2023-12-15 06:40:00|6198.1|6196.3|6196.2|6194.4|6198.3|6196.5|6195.9|6194.1|154
1702622700000|2023-12-15 06:45:00|6196.1|6194.3|6198.1|6196.3|6198.9|6197.1|6194.8|6193|161
1702623000000|2023-12-15 06:50:00|6198.2|6196.4|6198.8|6197|6199.5|6197.2|6197.3|6195.5|151
1702623300000|2023-12-15 06:55:00|6198.9|6197.1|6200.3|6198.5|6200.7|6198.9|6198.5|6196.7|206
1702623600000|2023-12-15 07:00:00|6199.8|6198|6199.3|6196.3|6201.6|6199.2|6198.2|6195.6|272
1702623900000|2023-12-15 07:05:00|6199.4|6196.4|6200.2|6198.4|6203.2|6201.4|6199.4|6196.4|261
1702624200000|2023-12-15 07:10:00|6200.1|6198.3|6199.9|6198.1|6202.1|6200.3|6199.6|6197.6|313
1702624500000|2023-12-15 07:15:00|6200|6198.2|6196.6|6194.8|6200.1|6198.3|6196.6|6194.8|207
1702624800000|2023-12-15 07:20:00|6196.7|6194.9|6195|6193.2|6197.8|6196|6194.5|6192.7|266
1702625100000|2023-12-15 07:25:00|6194.9|6193.1|6202.1|6200.3|6204|6201.5|6194.9|6193.1|287
1702625400000|2023-12-15 07:30:00|6202|6200.2|6203.6|6201.8|6205.1|6202.8|6201.5|6199.7|190
1702625700000|2023-12-15 07:35:00|6203.8|6202|6205.7|6202.7|6206.9|6203.9|6202.8|6200.6|262
1702626000000|2023-12-15 07:40:00|6205.6|6202.6|6208|6206.2|6210.1|6208.3|6204.5|6202.2|241
1702626300000|2023-12-15 07:45:00|6207.8|6206|6205.9|6204.1|6208|6206.2|6205.9|6204.1|176
1702626600000|2023-12-15 07:50:00|6205.8|6204|6210.6|6207.6|6211.3|6209.2|6204|6202|249
1702626900000|2023-12-15 07:55:00|6210.7|6207.7|6209.4|6207.6|6210.7|6208.6|6208.4|6206.1|185
1702627200000|2023-12-15 08:00:00|6209.5|6207.7|6212.2|6210.4|6215.9|6213|6209.3|6207.5|327
1702627500000|2023-12-15 08:05:00|6212.1|6210.3|6216.9|6213.9|6216.9|6214.5|6210.7|6208.9|293
1702627800000|2023-12-15 08:10:00|6216.8|6213.8|6216.4|6213.4|6217.7|6214.7|6214.2|6212.2|236
1702628100000|2023-12-15 08:15:00|6216.5|6213.5|6221.5|6218.5|6223.1|6220.1|6215.1|6212.1|480
1702628400000|2023-12-15 08:20:00|6221.4|6218.4|6221.2|6218.2|6222.9|6220.5|6219.1|6216.1|330
1702628700000|2023-12-15 08:25:00|6221|6218|6218.8|6215.8|6221|6218|6215.8|6213.5|276
1702629000000|2023-12-15 08:30:00|6218.9|6215.9|6219|6217.2|6220.5|6217.6|6216.2|6213.2|366
1702629300000|2023-12-15 08:35:00|6220.5|6217.5|6217.6|6215.8|6221.6|6219.2|6217.6|6215.8|362
1702629600000|2023-12-15 08:40:00|6217.5|6215.7|6215.1|6213.3|6219|6217.2|6214.9|6213.1|312
1702629900000|2023-12-15 08:45:00|6215|6213.2|6218.4|6216.6|6218.4|6216.6|6215|6213.2|214
1702630200000|2023-12-15 08:50:00|6218.3|6216.5|6219.3|6217.5|6221.3|6219.1|6218.1|6216.3|248
1702630500000|2023-12-15 08:55:00|6219.2|6217.4|6219.9|6218.1|6222.1|6220.3|6218.3|6216.5|254
1702630800000|2023-12-15 09:00:00|6219.7|6217.9|6220.9|6219.1|6222.9|6221.1|6218.8|6216.4|294
1702631100000|2023-12-15 09:05:00|6220.6|6218.8|6221.9|6220.1|6221.9|6220.1|6219.5|6217.7|221
1702631400000|2023-12-15 09:10:00|6221.8|6220|6222.2|6220.4|6223.6|6221.8|6220.9|6219.1|268
1702631700000|2023-12-15 09:15:00|6222.1|6220.3|6221.9|6220.1|6223.6|6221.8|6220.1|6217.8|252
1702632000000|2023-12-15 09:20:00|6221.6|6219.8|6220.5|6218.7|6221.8|6219.8|6218.9|6217.1|187
1702632300000|2023-12-15 09:25:00|6220.4|6218.6|6218.1|6216.3|6221|6219.2|6216.9|6215.1|214
1702632600000|2023-12-15 09:30:00|6218.5|6216.7|6220.7|6217.7|6222.1|6220.3|6218.5|6216.7|340
1702632900000|2023-12-15 09:35:00|6220.6|6217.6|6218.7|6215.7|6222.7|6220.2|6217.7|6215.3|288
1702633200000|2023-12-15 09:40:00|6218.5|6215.5|6219.4|6217.6|6220.2|6218.3|6216.3|6214.5|305
1702633500000|2023-12-15 09:45:00|6219.3|6217.5|6223.4|6221.6|6224.1|6221.7|6218.7|6216.7|278
1702633800000|2023-12-15 09:50:00|6223.5|6221.7|6223.7|6220.7|6225.6|6223.7|6222.8|6220.3|267
1702634100000|2023-12-15 09:55:00|6223|6221.2|6224.2|6222.4|6225.9|6224.1|6222.3|6220.3|265
1702634400000|2023-12-15 10:00:00|6224.3|6222.5|6225.9|6222.9|6226.8|6224.9|6223.3|6221.5|245
1702634700000|2023-12-15 10:05:00|6226|6223|6226.1|6223.1|6226.5|6223.7|6223.6|6221.3|181
1702635000000|2023-12-15 10:10:00|6226|6223|6222.8|6221|6226.1|6223.7|6222.8|6220.7|199
1702635300000|2023-12-15 10:15:00|6222.9|6221.1|6226.8|6225|6227.2|6225.4|6222.6|6220.5|218
1702635600000|2023-12-15 10:20:00|6226.9|6225.1|6226.7|6224.9|6227.4|6225.1|6225.2|6223|167
1702635900000|2023-12-15 10:25:00|6226.6|6224.8|6226.2|6223.2|6227.4|6225.6|6225|6223.2|168
1702636200000|2023-12-15 10:30:00|6226.3|6223.3|6225.3|6223.5|6226.8|6224.6|6224|6222.2|193
1702636500000|2023-12-15 10:35:00|6225.4|6223.6|6223.2|6221.4|6226.2|6224.4|6223|6221.2|118
1702636800000|2023-12-15 10:40:00|6223.1|6221.3|6221.2|6219.4|6223.1|6221.3|6218.6|6216.8|189
1702637100000|2023-12-15 10:45:00|6221.3|6219.5|6225.6|6222.6|6225.6|6222.9|6221.2|6218.4|188
1702637400000|2023-12-15 10:50:00|6225.4|6222.4|6223.1|6221.3|6225.4|6222.4|6222.8|6219.9|159
1702637700000|2023-12-15 10:55:00|6223.2|6221.4|6222.5|6220.7|6223.4|6221.6|6220.8|6219|162
1702638000000|2023-12-15 11:00:00|6222.6|6220.8|6223.9|6222.1|6224.2|6222.4|6221.9|6220.1|161
1702638300000|2023-12-15 11:05:00|6224|6222.2|6222.2|6220.4|6224.5|6222.7|6221.9|6220.1|182
1702638600000|2023-12-15 11:10:00|6222.1|6220.3|6225.5|6223.7|6225.9|6224.1|6222.1|6220.3|160
1702638900000|2023-12-15 11:15:00|6225.4|6223.6|6225|6223.2|6226.5|6224.7|6224|6222.2|147
1702639200000|2023-12-15 11:20:00|6224.9|6223.1|6223|6221.2|6225.1|6223.3|6222.2|6220.4|188
1702639500000|2023-12-15 11:25:00|6223.1|6221.3|6223.5|6221.7|6224.3|6222.5|6222.4|6220.6|178
1702639800000|2023-12-15 11:30:00|6223.4|6221.6|6220.5|6218.7|6224|6222.2|6220|6218.2|171
1702640100000|2023-12-15 11:35:00|6220.6|6218.8|6223.8|6222|6223.9|6222.1|6219.9|6218.1|152
1702640400000|2023-12-15 11:40:00|6223.7|6221.9|6223.9|6222.1|6225.8|6224|6223.4|6221.5|227
1702640700000|2023-12-15 11:45:00|6224|6222.2|6223.2|6221.4|6225.2|6223.4|6223.2|6221.4|201
1702641000000|2023-12-15 11:50:00|6223.1|6221.3|6223|6221.2|6223.7|6221.9|6222.6|6220.8|119
1702641300000|2023-12-15 11:55:00|6223.1|6221.3|6221.2|6219.4|6223.4|6221.6|6220.7|6218.9|134
1702641600000|2023-12-15 12:00:00|6221.3|6219.5|6224.8|6223|6225.2|6223.4|6221|6219.2|191
1702641900000|2023-12-15 12:05:00|6224.7|6222.9|6223.1|6221.3|6224.8|6223|6222.1|6220.3|224
1702642200000|2023-12-15 12:10:00|6223|6221.2|6223.3|6221.5|6224.9|6223.1|6222.5|6220.7|217
1702642500000|2023-12-15 12:15:00|6223.4|6221.6|6223.3|6221.5|6223.9|6222.1|6222.7|6220.9|126
1702642800000|2023-12-15 12:20:00|6223.2|6221.4|6224.6|6222.8|6224.6|6222.8|6221.7|6219.6|191
1702643100000|2023-12-15 12:25:00|6224.7|6222.9|6224.1|6222.3|6225.7|6223.9|6223.4|6221.6|179
1702643400000|2023-12-15 12:30:00|6224|6222.2|6223.2|6221.4|6224.1|6222.3|6221.5|6219.6|201
1702643700000|2023-12-15 12:35:00|6223.1|6221.3|6222|6220.2|6224.2|6221.9|6221|6219.2|214
1702644000000|2023-12-15 12:40:00|6222.1|6220.3|6220.1|6218.3|6222.9|6221|6218.9|6217.1|270
1702644300000|2023-12-15 12:45:00|6220.2|6218.4|6220|6218.2|6221.6|6219.3|6219|6216.5|231
1702644600000|2023-12-15 12:50:00|6220.1|6218.3|6216.1|6214.3|6220.1|6218.3|6215.9|6214.1|203
1702644900000|2023-12-15 12:55:00|6216|6214.2|6214.4|6212.6|6216.6|6214.8|6214|6212.2|215
1702645200000|2023-12-15 13:00:00|6214.5|6212.7|6215.4|6213.6|6215.5|6213.7|6212.9|6210.5|315
1702645500000|2023-12-15 13:05:00|6215.5|6213.7|6215.6|6213.8|6217.1|6215.3|6213.8|6212|204
1702645800000|2023-12-15 13:10:00|6215.5|6213.7|6219.1|6217.3|6219.7|6217.9|6215.5|6213.7|204
1702646100000|2023-12-15 13:15:00|6219|6217.2|6216.5|6214.7|6219.2|6217.4|6215.6|6213.8|198
1702646400000|2023-12-15 13:20:00|6217.6|6215.8|6216.2|6214.4|6218.1|6216.3|6214.1|6212.3|362
1702646700000|2023-12-15 13:25:00|6216.3|6214.5|6214.7|6211.6|6216.3|6214.5|6213.9|6211.5|259
1702647000000|2023-12-15 13:30:00|6215.1|6211.8|6201.9|6198.9|6224|6220.8|6201.1|6198.1|736
1702647300000|2023-12-15 13:35:00|6201.8|6198.8|6189.1|6186.1|6204.4|6201.4|6188.5|6185.7|748
1702647600000|2023-12-15 13:40:00|6188.5|6185.5|6187.8|6184.8|6192.3|6189.3|6179.5|6176.5|710
1702647900000|2023-12-15 13:45:00|6187.7|6184.7|6186.8|6183.8|6189.5|6187.6|6180.6|6178.2|588
1702648200000|2023-12-15 13:50:00|6186.7|6183.7|6191.1|6188.1|6192.5|6189.5|6186.2|6183.2|538
1702648500000|2023-12-15 13:55:00|6191|6188|6186.6|6184.8|6192.4|6189.9|6184.5|6181.9|477
1702648800000|2023-12-15 14:00:00|6186.7|6184.9|6188.6|6186.8|6192.9|6190.2|6186.1|6183.9|480
1702649100000|2023-12-15 14:05:00|6188.7|6186.9|6199.6|6196.6|6200.3|6197.4|6188.7|6186.9|483
1702649400000|2023-12-15 14:10:00|6199.5|6196.5|6204.1|6201.1|6205.4|6202.4|6199.2|6196.2|408
1702649700000|2023-12-15 14:15:00|6204.2|6201.2|6205.7|6203.9|6207.7|6205.9|6203|6200.1|442
1702650000000|2023-12-15 14:20:00|6205.8|6204|6205.1|6203.3|6206.8|6204.8|6203.1|6201|360
1702650300000|2023-12-15 14:25:00|6205.2|6203.4|6203.3|6200.3|6209.6|6207.5|6203|6200|462
1702650600000|2023-12-15 14:30:00|6203.1|6200.1|6205.6|6203.8|6206.2|6203.9|6199.1|6196.1|520
1702650900000|2023-12-15 14:35:00|6205.2|6203.4|6200|6197|6205.3|6203.5|6197.4|6194.9|533
1702651200000|2023-12-15 14:40:00|6200.2|6197.2|6204.8|6200.8|6206.7|6203.7|6198.7|6196.6|518
1702651500000|2023-12-15 14:45:00|6206.1|6202.1|6205.2|6202.2|6211.1|6207.1|6199|6196|748
1702651800000|2023-12-15 14:50:00|6205.3|6202.3|6207.2|6204.2|6209|6206|6203.1|6200.1|578
1702652100000|2023-12-15 14:55:00|6207.1|6204.1|6205.6|6202.6|6208.5|6206.7|6203|6200.9|507
1702652400000|2023-12-15 15:00:00|6205.5|6203.7|6206.1|6203.1|6209.1|6206.4|6202.4|6199.4|590
1702652700000|2023-12-15 15:05:00|6206.5|6203.5|6207.8|6206|6209.2|6206.9|6202.2|6199.4|425
1702653000000|2023-12-15 15:10:00|6207.7|6205.9|6213.1|6211.3|6213.4|6211.6|6206|6203.6|435
1702653300000|2023-12-15 15:15:00|6212.9|6211.1|6212|6210.2|6216.3|6213.9|6210.5|6208.3|499
1702653600000|2023-12-15 15:20:00|6212.4|6210.6|6210.3|6208.5|6212.4|6210.6|6207.5|6205.2|385
1702653900000|2023-12-15 15:25:00|6210.4|6208.6|6210.5|6208.7|6214|6212.2|6209.4|6207.6|353
1702654200000|2023-12-15 15:30:00|6210.6|6208.8|6212.8|6211|6215.7|6213.9|6209.4|6207.6|353
1702654500000|2023-12-15 15:35:00|6213|6211.2|6210.6|6208.8|6213|6211.2|6210|6207.8|314
1702654800000|2023-12-15 15:40:00|6210.7|6208.9|6209.7|6206.7|6213.1|6210.3|6209.3|6206.7|359
1702655100000|2023-12-15 15:45:00|6208.9|6207.1|6211.1|6209.3|6211.1|6209.3|6207.4|6204.9|305
1702655400000|2023-12-15 15:50:00|6211|6209.2|6218|6216.2|6219.1|6217.3|6210.6|6208.8|382
1702655700000|2023-12-15 15:55:00|6218.1|6216.3|6221.1|6219.3|6223.4|6220.4|6218|6216.2|406
1702656000000|2023-12-15 16:00:00|6221|6219.2|6216.4|6214.6|6222.3|6220.5|6216.4|6213.6|371
1702656300000|2023-12-15 16:05:00|6216.6|6214.8|6216.2|6214.4|6217.2|6215.4|6214.7|6212.9|312
1702656600000|2023-12-15 16:10:00|6216.5|6214.7|6221.6|6219.8|6221.9|6219.9|6215|6213.2|273
1702656900000|2023-12-15 16:15:00|6221.5|6219.7|6218.8|6217|6221.8|6220|6217.9|6216.1|306
1702657200000|2023-12-15 16:20:00|6219.1|6217.3|6223.6|6221.8|6223.8|6222|6218.9|6217.1|288
1702657500000|2023-12-15 16:25:00|6223.4|6221.6|6228.8|6227|6228.8|6227|6223.1|6221.3|278
1702657800000|2023-12-15 16:30:00|6228.9|6227.1|6227.2|6225.4|6230.6|6228.8|6226.8|6225|264
1702658100000|2023-12-15 16:35:00|6227.1|6225.3|6222.8|6221|6228.2|6226.4|6222.3|6220.5|275
1702658400000|2023-12-15 16:40:00|6222.7|6220.9|6222.9|6221.1|6224.5|6222.7|6221.7|6219.9|237
1702658700000|2023-12-15 16:45:00|6222.8|6221|6221.2|6219.4|6223.2|6221.4|6220.1|6218.3|269
1702659000000|2023-12-15 16:50:00|6221.1|6219.3|6220.7|6218.9|6223|6221.2|6219.6|6217.8|239
1702659300000|2023-12-15 16:55:00|6220.8|6219|6220.3|6218.5|6221.6|6219.8|6220|6218|249
1702659600000|2023-12-15 17:00:00|6220.4|6218.6|6220.3|6218.5|6221.6|6219.8|6219.7|6217.9|239
1702659900000|2023-12-15 17:05:00|6220.4|6218.6|6222.3|6220.5|6223.3|6221.5|6219.1|6217.3|218
1702660200000|2023-12-15 17:10:00|6222.4|6220.6|6220.6|6218.8|6223.2|6221.4|6220.1|6218.3|237
1702660500000|2023-12-15 17:15:00|6220.7|6218.9|6220.1|6218.3|6220.8|6219|6219.1|6217.3|229
1702660800000|2023-12-15 17:20:00|6220|6218.2|6217.8|6216|6220.9|6219.1|6217.4|6215.4|213
1702661100000|2023-12-15 17:25:00|6217.9|6216.1|6220.1|6218.3|6220.3|6218.5|6217.8|6216|178
1702661400000|2023-12-15 17:30:00|6220|6218.2|6218.1|6216.3|6220.1|6218.3|6216.6|6214.8|247
1702661700000|2023-12-15 17:35:00|6218|6216.2|6216.3|6214.5|6218.1|6216.3|6216|6214.2|188
1702662000000|2023-12-15 17:40:00|6216.2|6214.4|6213.8|6212|6217|6215.2|6212.6|6210.8|219
1702662300000|2023-12-15 17:45:00|6213.7|6211.9|6214.9|6213.1|6215.5|6213.7|6212.2|6210.4|235
1702662600000|2023-12-15 17:50:00|6215.2|6213.4|6214.3|6212.5|6215.9|6214.1|6213.7|6211.9|176
1702662900000|2023-12-15 17:55:00|6214.2|6212.4|6214.4|6212.6|6215.2|6213.4|6213.5|6211.7|227
1702663200000|2023-12-15 18:00:00|6214.5|6212.7|6213.7|6211.9|6215.3|6213.5|6213.1|6211.3|162
1702663500000|2023-12-15 18:05:00|6213.8|6212|6213.2|6211.4|6214.2|6212.4|6211.2|6209.4|154
1702663800000|2023-12-15 18:10:00|6213.1|6211.3|6209.3|6207.5|6213.1|6211.3|6208.6|6206.8|228
1702664100000|2023-12-15 18:15:00|6209.4|6207.6|6206.4|6204.6|6209.6|6207.6|6205.7|6203.9|256
1702664400000|2023-12-15 18:20:00|6206.2|6204.4|6207.1|6205.3|6207.6|6205.8|6205.5|6203.7|235
1702664700000|2023-12-15 18:25:00|6207.2|6205.4|6208.7|6206.9|6208.7|6206.9|6206.5|6204.7|157
1702665000000|2023-12-15 18:30:00|6208.3|6206.5|6209.1|6207.3|6211.8|6210|6208.2|6206.4|176
1702665300000|2023-12-15 18:35:00|6209|6207.2|6207.7|6204.7|6210.2|6208.4|6207.1|6204.6|172
1702665600000|2023-12-15 18:40:00|6207.6|6204.6|6202.2|6200.4|6207.6|6204.8|6201.9|6199.8|186
1702665900000|2023-12-15 18:45:00|6202.4|6200.6|6205.3|6202.3|6205.3|6202.9|6201.9|6199.7|205
1702666200000|2023-12-15 18:50:00|6205.6|6202.6|6204.2|6202.4|6206.5|6204.4|6203.7|6201.8|226
1702666500000|2023-12-15 18:55:00|6204.1|6202.3|6203.7|6201.9|6204.7|6202.4|6202.6|6199.6|243
1702666800000|2023-12-15 19:00:00|6203.5|6201.7|6203.9|6202.1|6205.7|6203.9|6201.1|6198.7|257
1702667100000|2023-12-15 19:05:00|6203.8|6202|6203.7|6201.9|6205.3|6202.9|6201.1|6199.2|244
1702667400000|2023-12-15 19:10:00|6203.9|6202.1|6203.7|6201.9|6205.4|6202.9|6202.6|6200.1|251
1702667700000|2023-12-15 19:15:00|6203.8|6202|6206.8|6205|6206.8|6205|6203.7|6201.9|209
1702668000000|2023-12-15 19:20:00|6206.7|6204.9|6203.6|6201.8|6206.8|6205|6203.5|6201.7|180
1702668300000|2023-12-15 19:25:00|6203.5|6201.7|6202.9|6199.9|6204.2|6201.8|6201.8|6199.6|230
1702668600000|2023-12-15 19:30:00|6203|6200|6206.1|6204.3|6207|6204.8|6202.5|6199.8|235
1702668900000|2023-12-15 19:35:00|6206|6204.2|6205.1|6202.1|6207.2|6204.7|6204.8|6202.1|194
1702669200000|2023-12-15 19:40:00|6205.2|6202.2|6206.7|6203.7|6207.7|6205.2|6204.3|6201.6|175
1702669500000|2023-12-15 19:45:00|6206.8|6203.8|6207.2|6204.2|6208.5|6206|6206.4|6203.4|195
1702669800000|2023-12-15 19:50:00|6207.3|6204.3|6206.7|6204.9|6208.2|6205.4|6206.1|6203.7|144
1702670100000|2023-12-15 19:55:00|6206.8|6205|6209.9|6208.1|6210|6208.2|6206.6|6203.9|211
1702670400000|2023-12-15 20:00:00|6209.8|6208|6215.5|6213.7|6215.6|6213.8|6209.6|6207.4|208
1702670700000|2023-12-15 20:05:00|6215.4|6213.6|6212.5|6210.7|6215.4|6213.6|6212.1|6209.6|158
1702671000000|2023-12-15 20:10:00|6212.6|6210.8|6212.9|6209.9|6215.6|6212.6|6211.6|6208.9|165
1702671300000|2023-12-15 20:15:00|6212.7|6209.7|6214.2|6211.2|6215.6|6212.8|6212.5|6209.6|271
1702671600000|2023-12-15 20:20:00|6214.1|6211.1|6215.7|6212.7|6215.7|6212.7|6214.1|6211.1|160
1702671900000|2023-12-15 20:25:00|6215.8|6212.8|6217.9|6214.9|6218.1|6215.1|6215.7|6212.7|190
1702672200000|2023-12-15 20:30:00|6218|6215|6215.5|6212.5|6218.9|6215.9|6215.1|6212.1|210
1702672500000|2023-12-15 20:35:00|6215.4|6212.4|6215|6212|6215.6|6212.6|6213.6|6210.6|172
1702672800000|2023-12-15 20:40:00|6215.1|6212.1|6215.7|6212.7|6216.2|6214.3|6214.1|6211.7|200
1702673100000|2023-12-15 20:45:00|6215.6|6212.6|6215.3|6212.3|6215.7|6213.4|6213.6|6211.2|198
1702673400000|2023-12-15 20:50:00|6215.2|6212.2|6216.3|6213.3|6218.1|6215.1|6215.2|6212.2|293
1702673700000|2023-12-15 20:55:00|6216.4|6213.4|6213.6|6210.6|6216.7|6213.7|6213.1|6210.3|225
1702674000000|2023-12-15 21:00:00|6213.5|6210.5|6213.8|6210.8|6213.9|6211|6210.8|6208.4|195
1702674300000|2023-12-15 21:05:00|6213.7|6210.7|6211.7|6208.7|6214.6|6211.6|6211.2|6208.2|159
1702674600000|2023-12-15 21:10:00|6211.8|6208.8|6212|6209|6213.7|6210.7|6211.6|6208.6|170
1702674900000|2023-12-15 21:15:00|6211.9|6208.9|6211.8|6208.8|6213.5|6210.5|6211.7|6208.7|131
1702675200000|2023-12-15 21:20:00|6211.7|6208.7|6214.8|6211.8|6215|6212|6211.7|6208.7|91
1702675500000|2023-12-15 21:25:00|6214.9|6211.9|6214.9|6211.9|6216.2|6213.2|6214.8|6211.8|133
1702675800000|2023-12-15 21:30:00|6214.5|6211.5|6213.5|6210.5|6214.8|6211.8|6213.3|6210.3|227
1702676100000|2023-12-15 21:35:00|6213.6|6210.6|6212.4|6209.4|6213.6|6210.6|6212.1|6209.1|144
1702676400000|2023-12-15 21:40:00|6212.5|6209.5|6211.8|6208.8|6212.5|6209.5|6210.5|6207.5|128
1702676700000|2023-12-15 21:45:00|6211.7|6208.7|6209|6206|6211.7|6208.7|6209|6206|95
1702677000000|2023-12-15 21:50:00|6209.2|6206.2|6211.4|6208.4|6211.4|6208.4|6208.5|6205.5|159
1702677300000|2023-12-15 21:55:00|6210.7|6204.9|6211.8|6206|6213|6207.2|6210.6|6204.8|137
1702846800000|2023-12-17 21:00:00|6194.5|6184.5|6195.7|6185.7|6195.7|6185.7|6194.5|6184.5|2
1702847100000|2023-12-17 21:05:00|6197.1|6187.1|6199.4|6189.4|6199.4|6189.4|6197.1|6187.1|3
1702847400000|2023-12-17 21:10:00|6200.1|6190.1|6200.1|6190.1|6200.1|6190.1|6200.1|6190.1|1
1702848000000|2023-12-17 21:20:00|6195.9|6185.9|6195.9|6185.9|6195.9|6185.9|6195.9|6185.9|1
1702848300000|2023-12-17 21:25:00|6195.5|6185.5|6195.9|6185.9|6195.9|6185.9|6195.5|6185.5|2
1702848900000|2023-12-17 21:35:00|6197.4|6187.4|6195.8|6185.8|6197.4|6187.4|6195.8|6185.8|3
1702849800000|2023-12-17 21:50:00|6195.7|6185.7|6192.7|6188.7|6195.7|6188.7|6192.3|6185.7|4
1702850100000|2023-12-17 21:55:00|6193.6|6187.8|6212.3|6206.5|6212.3|6206.5|6193|6187.2|9
1702850400000|2023-12-17 22:00:00|6209|6203.2|6202.5|6196.7|6211.1|6205.3|6198.6|6192.8|49
1702850700000|2023-12-17 22:05:00|6203.5|6197.7|6210.3|6204.5|6212.5|6206.7|6191.4|6185.6|90
1702851000000|2023-12-17 22:10:00|6210.2|6204.4|6221.3|6215.5|6221.3|6215.5|6204.9|6199.1|102
1702851300000|2023-12-17 22:15:00|6199.3|6193.5|6207.8|6202|6207.9|6202.1|6197.7|6191.9|102
1702851600000|2023-12-17 22:20:00|6207.7|6201.9|6212.3|6206.5|6212.3|6206.5|6207.7|6201.9|78
1702851900000|2023-12-17 22:25:00|6211.8|6206|6208.7|6202.9|6214.4|6208.6|6207|6201.2|58
1702852200000|2023-12-17 22:30:00|6208.1|6202.3|6209.3|6203.5|6209.3|6203.5|6207.1|6201.3|74
1702852500000|2023-12-17 22:35:00|6209.4|6203.6|6209|6203.2|6210.1|6204.3|6202|6196.2|276
1702852800000|2023-12-17 22:40:00|6209.1|6203.3|6204.3|6198.5|6210.1|6204.3|6201.6|6195.8|188
1702853100000|2023-12-17 22:45:00|6205.9|6200.1|6208.5|6202.7|6209.2|6203.4|6204.2|6198.4|228
1702853400000|2023-12-17 22:50:00|6208.4|6202.6|6208|6202.2|6214|6208.2|6204.5|6198.7|224
1702853700000|2023-12-17 22:55:00|6208.3|6202.5|6207.7|6201.9|6209.5|6203.7|6207.6|6201.8|203
1702854000000|2023-12-17 23:00:00|6207.2|6201.4|6208.8|6204|6210.8|6205.8|6207.2|6201.4|174
1702854300000|2023-12-17 23:05:00|6207.9|6204.9|6212.8|6209.8|6213.4|6210.4|6207.9|6204.9|74
1702854600000|2023-12-17 23:10:00|6212.9|6209.9|6212.9|6209.9|6214.1|6211.1|6210.4|6207.4|116
1702854900000|2023-12-17 23:15:00|6212.7|6209.7|6213.4|6210.4|6213.8|6210.8|6211.6|6208.6|193
1702855200000|2023-12-17 23:20:00|6213.5|6210.5|6209.9|6206.9|6214.9|6211.9|6209.6|6206.6|116
1702855500000|2023-12-17 23:25:00|6209.8|6206.8|6207.1|6204.1|6211|6208|6206.2|6203.2|150
1702855800000|2023-12-17 23:30:00|6207|6204|6210.2|6207.2|6212|6209|6206.9|6203.9|176
1702856100000|2023-12-17 23:35:00|6210.4|6207.4|6209.3|6206.3|6210.7|6207.7|6208.6|6205.6|106
1702856400000|2023-12-17 23:40:00|6209.2|6206.2|6209|6206|6209.5|6207|6208.1|6205.6|112
1702856700000|2023-12-17 23:45:00|6208.9|6205.9|6209.3|6206.3|6209.3|6206.8|6208.1|6205.6|119
1702857000000|2023-12-17 23:50:00|6209.4|6206.4|6210.7|6208.9|6211.5|6209|6209.3|6206.3|90
1702857300000|2023-12-17 23:55:00|6210.8|6209|6210.8|6207.8|6211.6|6209|6210.7|6207.8|92
1702857600000|2023-12-18 00:00:00|6210.9|6207.9|6210|6208.2|6213.1|6210.1|6209.5|6206.8|210
1702857900000|2023-12-18 00:05:00|6210.1|6208.3|6215.1|6212.1|6215.2|6212.4|6209.9|6207.5|222
1702858200000|2023-12-18 00:10:00|6215|6212|6213.6|6211.8|6216.6|6213.6|6212.5|6210.5|192
1702858500000|2023-12-18 00:15:00|6213.5|6211.7|6215.2|6212.2|6215.5|6212.9|6213.2|6211.3|169
1702858800000|2023-12-18 00:20:00|6215.3|6212.3|6220.8|6217.8|6220.9|6217.9|6215.3|6212.3|235
1702859100000|2023-12-18 00:25:00|6220.7|6217.7|6220.4|6217.4|6221.4|6218.4|6218.4|6215.4|158
1702859400000|2023-12-18 00:30:00|6220.1|6217.1|6219.2|6216.2|6220.6|6217.6|6218.2|6215.2|216
1702859700000|2023-12-18 00:35:00|6219.1|6216.1|6222.5|6219.5|6222.8|6219.8|6217.9|6215.2|157
1702860000000|2023-12-18 00:40:00|6222.4|6219.4|6219.6|6217.8|6222.7|6219.7|6218.8|6216.2|200
1702860300000|2023-12-18 00:45:00|6219.7|6217.9|6224.2|6221.2|6224.7|6222.2|6219.7|6217.6|170
1702860600000|2023-12-18 00:50:00|6224.1|6221.1|6223.6|6220.6|6224.4|6221.9|6222.1|6219.4|234
1702860900000|2023-12-18 00:55:00|6223.3|6220.3|6224.9|6221.9|6225|6222.3|6221.5|6219.1|249
1702861200000|2023-12-18 01:00:00|6225|6222|6233|6230|6234.1|6231.1|6222.7|6219.7|413
1702861500000|2023-12-18 01:05:00|6233.2|6230.2|6226.2|6223.2|6234.4|6231.4|6225.2|6222.8|297
1702861800000|2023-12-18 01:10:00|6226.4|6223.4|6224.7|6221.7|6226.6|6224.1|6221|6218.3|226
1702862100000|2023-12-18 01:15:00|6223.9|6220.9|6224.3|6221.3|6225.2|6222.8|6222.2|6219.2|277
1702862400000|2023-12-18 01:20:00|6224.2|6221.2|6224.8|6221.8|6226.4|6224.4|6223.1|6220.1|205
1702862700000|2023-12-18 01:25:00|6224.9|6221.9|6221.4|6219.6|6226.3|6223.5|6221.1|6219.1|182
1702863000000|2023-12-18 01:30:00|6222.2|6219.2|6221|6218|6222.4|6220.3|6217.3|6214.5|347
1702863300000|2023-12-18 01:35:00|6221.1|6218.1|6213.6|6211.8|6221.2|6218.2|6212.9|6210.8|259
1702863600000|2023-12-18 01:40:00|6213.5|6211.7|6218.1|6216.3|6219.9|6217.5|6212.9|6210.7|249
1702863900000|2023-12-18 01:45:00|6218.2|6216.4|6218.9|6217.1|6219.1|6217.3|6216.8|6214.3|243
1702864200000|2023-12-18 01:50:00|6219|6217.2|6219.7|6217.9|6220.5|6218.7|6218.2|6216.4|226
1702864500000|2023-12-18 01:55:00|6220|6218.2|6223.2|6221.4|6224.1|6222.3|6220|6218.2|180
1702864800000|2023-12-18 02:00:00|6223.1|6221.3|6226|6224.2|6227.1|6225.3|6223.1|6221.3|282
1702865100000|2023-12-18 02:05:00|6226.1|6224.3|6226.7|6224.9|6227.8|6225.7|6224.1|6222.3|235
1702865400000|2023-12-18 02:10:00|6226.8|6225|6230.2|6228.4|6230.4|6228.6|6226.4|6224.6|200
1702865700000|2023-12-18 02:15:00|6230.1|6228.3|6227.6|6225.8|6230.5|6228.7|6226.9|6224.6|177
1702866000000|2023-12-18 02:20:00|6227.7|6225.9|6227.8|6224.8|6228.3|6226.5|6225.7|6223.9|155
1702866300000|2023-12-18 02:25:00|6227.2|6225.4|6224.9|6223.1|6228.1|6226.3|6224.9|6223.1|139
1702866600000|2023-12-18 02:30:00|6225|6223.2|6222.5|6220.7|6225|6223.2|6221.7|6219.4|196
1702866900000|2023-12-18 02:35:00|6222.4|6220.6|6225.2|6222.2|6225.9|6223.8|6222.4|6220.6|189
1702867200000|2023-12-18 02:40:00|6225.4|6222.4|6224.5|6222.7|6226|6223.7|6222.8|6220.4|175
1702867500000|2023-12-18 02:45:00|6224.7|6222.9|6227.1|6224.1|6227.4|6225.1|6224.2|6221.7|154
1702867800000|2023-12-18 02:50:00|6227|6224|6229.9|6226.9|6231.3|6228.3|6226|6223.6|159
1702868100000|2023-12-18 02:55:00|6230|6227|6231.3|6229.5|6232.6|6230.8|6229.2|6226.7|137
1702868400000|2023-12-18 03:00:00|6231.4|6229.6|6232.3|6229.3|6233.3|6230.8|6230.6|6228.4|128
1702868700000|2023-12-18 03:05:00|6232.2|6229.2|6231.3|6229.5|6232.5|6230.7|6229.8|6228|153
1702869000000|2023-12-18 03:10:00|6231.4|6229.6|6232.7|6230.9|6232.9|6231.1|6231.4|6229.6|162
1702869300000|2023-12-18 03:15:00|6232.8|6231|6234.4|6232.6|6235|6233.2|6232.5|6230.7|128
1702869600000|2023-12-18 03:20:00|6234.5|6232.7|6239.4|6237.6|6239.9|6238.1|6234.2|6232.4|177
1702869900000|2023-12-18 03:25:00|6239.5|6237.7|6237.8|6234.8|6239.6|6237.8|6236.9|6234.4|153
1702870200000|2023-12-18 03:30:00|6237.7|6234.7|6237.5|6235.7|6238.7|6236.9|6235.3|6232.9|187
1702870500000|2023-12-18 03:35:00|6237.6|6235.8|6240.5|6237.5|6240.8|6237.8|6237.6|6235.1|176
1702870800000|2023-12-18 03:40:00|6240.6|6237.6|6241.3|6238.3|6244.2|6241.7|6240.5|6237.6|164
1702871100000|2023-12-18 03:45:00|6241.1|6238.1|6241.8|6240|6242|6240.2|6239.5|6236.6|111
1702871400000|2023-12-18 03:50:00|6241.9|6240.1|6240.3|6238.5|6242.4|6240.2|6240.1|6238.3|136
1702871700000|2023-12-18 03:55:00|6240.4|6238.6|6239.5|6237.7|6240.7|6238.9|6239.2|6237.4|130
1702872000000|2023-12-18 04:00:00|6239.4|6237.6|6238.4|6236.6|6239.5|6237.7|6238.2|6235.7|140
1702872300000|2023-12-18 04:05:00|6238.3|6236.5|6241|6239.2|6241|6239.2|6238.3|6236.3|127
1702872600000|2023-12-18 04:10:00|6241.1|6239.3|6240.1|6238.3|6241.7|6239.9|6238.9|6237.1|114
1702872900000|2023-12-18 04:15:00|6240|6238.2|6239.6|6237.8|6240.2|6238.2|6238.5|6236.7|107
1702873200000|2023-12-18 04:20:00|6239.5|6237.7|6238.9|6237.1|6240.1|6237.8|6238.4|6236.6|132
1702873500000|2023-12-18 04:25:00|6238.8|6237|6238|6235|6238.8|6237|6237.3|6235|106
1702873800000|2023-12-18 04:30:00|6238.1|6235.1|6234.9|6233.1|6238.1|6235.7|6234.8|6232|142
1702874100000|2023-12-18 04:35:00|6234.8|6233|6234|6232.2|6235.2|6233|6232.8|6231|88
1702874400000|2023-12-18 04:40:00|6234.2|6232.4|6237.1|6235.3|6237.1|6235.3|6234.2|6232.2|93
1702874700000|2023-12-18 04:45:00|6237|6235.2|6235.2|6233.4|6237.8|6235.6|6235.1|6233|131
1702875000000|2023-12-18 04:50:00|6235.3|6233.5|6236.7|6234.9|6237.4|6235.6|6235.1|6232.1|125
1702875300000|2023-12-18 04:55:00|6236.8|6235|6237.4|6235.6|6238.1|6236.3|6236.4|6234.2|146
1702875600000|2023-12-18 05:00:00|6237.5|6235.7|6235.2|6233.4|6237.5|6235.7|6235.1|6233.3|167
1702875900000|2023-12-18 05:05:00|6235.3|6233.5|6236.4|6234.6|6236.7|6234.9|6234.8|6233|129
1702876200000|2023-12-18 05:10:00|6236.3|6234.5|6235.3|6233.5|6237.1|6234.7|6234.4|6232|163
1702876500000|2023-12-18 05:15:00|6235.1|6233.3|6234.6|6232.8|6236.4|6234.6|6234.6|6232.2|124
1702876800000|2023-12-18 05:20:00|6234.5|6232.7|6236.3|6234.5|6237|6235.1|6233.9|6231.3|196
1702877100000|2023-12-18 05:25:00|6236.2|6234.4|6237.5|6235.7|6237.7|6235.9|6235.4|6233.6|89
1702877400000|2023-12-18 05:30:00|6237.4|6235.6|6239.6|6237.8|6240.6|6238.8|6237.2|6235.4|174
1702877700000|2023-12-18 05:35:00|6239.7|6237.9|6238.7|6236.9|6240.3|6238.1|6237.7|6235.9|119
1702878000000|2023-12-18 05:40:00|6238.6|6236.8|6237.2|6235.4|6238.8|6237|6237|6235.2|117
1702878300000|2023-12-18 05:45:00|6237.1|6235.3|6236.1|6234.3|6237.3|6235.5|6234.7|6232.9|122
1702878600000|2023-12-18 05:50:00|6236.2|6234.4|6236.4|6234.6|6237.3|6235.5|6235.9|6234.1|65
1702878900000|2023-12-18 05:55:00|6236.5|6234.7|6237.9|6236.1|6239.4|6237.6|6236.4|6234.6|118
1702879200000|2023-12-18 06:00:00|6238|6236.2|6236.8|6235|6238|6236.2|6235.6|6233.8|144
1702879500000|2023-12-18 06:05:00|6237.1|6235.3|6237.7|6235.9|6238.2|6236.4|6236.3|6234.5|165
1702879800000|2023-12-18 06:10:00|6237.6|6235.8|6239.8|6238|6239.9|6238.1|6236.9|6235.1|133
1702880100000|2023-12-18 06:15:00|6239.9|6238.1|6242.5|6240.7|6243|6240.9|6239.3|6237.2|136
1702880400000|2023-12-18 06:20:00|6242.4|6240.6|6242.4|6240.6|6243.2|6240.8|6241.4|6238.9|133
1702880700000|2023-12-18 06:25:00|6242.3|6240.5|6244.8|6243|6244.8|6243|6240.1|6237.7|159
1702881000000|2023-12-18 06:30:00|6245.1|6242.1|6245|6242|6247.2|6244.6|6244.1|6241.1|185
1702881300000|2023-12-18 06:35:00|6245.1|6242.1|6245.7|6242.7|6246.5|6243.7|6244.3|6241.9|130
1702881600000|2023-12-18 06:40:00|6245.6|6242.6|6246.3|6243.3|6246.9|6244.5|6244.3|6242|160
1702881900000|2023-12-18 06:45:00|6246.2|6243.2|6244.5|6242.7|6246.9|6244.4|6244.3|6242|144
1702882200000|2023-12-18 06:50:00|6244.6|6242.8|6244.2|6242.4|6246.2|6243.7|6244.2|6242|122
1702882500000|2023-12-18 06:55:00|6244.3|6242.5|6243.3|6240.3|6245.3|6242.9|6243|6240.2|132
1702882800000|2023-12-18 07:00:00|6243.4|6240.4|6241.6|6239.8|6243.4|6240.4|6240.6|6238|247
1702883100000|2023-12-18 07:05:00|6241.5|6239.7|6242.8|6239.8|6242.9|6240.5|6240.4|6238.6|184
1702883400000|2023-12-18 07:10:00|6242.7|6239.7|6243.8|6240.8|6244.4|6242|6241.2|6239.4|138
1702883700000|2023-12-18 07:15:00|6242.8|6241|6243.7|6240.7|6245|6242.1|6242.7|6239.8|173
1702884000000|2023-12-18 07:20:00|6243.6|6240.6|6239.1|6236.1|6243.6|6241.1|6238.9|6235.9|199
1702884300000|2023-12-18 07:25:00|6239|6236|6240.6|6238.8|6241.4|6239.1|6236.9|6233.9|179
1702884600000|2023-12-18 07:30:00|6240.7|6238.9|6241.7|6238.7|6243.7|6241.3|6239.7|6236.7|243
1702884900000|2023-12-18 07:35:00|6241.9|6238.9|6244.7|6242.9|6244.8|6243|6241.5|6238.7|235
1702885200000|2023-12-18 07:40:00|6244.8|6243|6245.9|6242.9|6246|6244|6243.2|6241.4|126
1702885500000|2023-12-18 07:45:00|6245.7|6242.7|6243.3|6241.5|6245.9|6243.5|6243.1|6241.3|202
1702885800000|2023-12-18 07:50:00|6243.2|6241.4|6241.6|6238.6|6244.8|6243|6241.2|6238.6|203
1702886100000|2023-12-18 07:55:00|6241.5|6238.5|6242.3|6240.5|6243.6|6241|6240.6|6238.1|188
1702886400000|2023-12-18 08:00:00|6242.2|6240.4|6242.1|6240.3|6245|6242.3|6240.4|6237.4|324
1702886700000|2023-12-18 08:05:00|6241.8|6240|6244.6|6242.8|6245.2|6243.2|6240.9|6239.1|271
1702887000000|2023-12-18 08:10:00|6244.5|6242.7|6240.4|6238.6|6245.5|6243.7|6240.3|6238.5|283
1702887300000|2023-12-18 08:15:00|6240.5|6238.7|6239.5|6237.7|6242.4|6240.6|6238.8|6235.9|263
1702887600000|2023-12-18 08:20:00|6239.4|6237.6|6238.3|6236.5|6239.7|6237.9|6237.2|6235.4|203
1702887900000|2023-12-18 08:25:00|6238.4|6236.6|6241.8|6238.8|6243.2|6241.4|6238.4|6236.6|254
1702888200000|2023-12-18 08:30:00|6241.9|6238.9|6246.4|6244.6|6248|6245.8|6240.4|6238.6|280
1702888500000|2023-12-18 08:35:00|6246.3|6244.5|6246.2|6244.4|6246.4|6244.6|6243.6|6241.1|270
1702888800000|2023-12-18 08:40:00|6246.1|6244.3|6245.2|6243.4|6247.1|6245.3|6244.9|6243.1|261
1702889100000|2023-12-18 08:45:00|6245.3|6243.5|6244.9|6243.1|6246.6|6244.8|6244.8|6243|190
1702889400000|2023-12-18 08:50:00|6245|6243.2|6245.3|6243.5|6245.9|6244.1|6243|6241.2|195
1702889700000|2023-12-18 08:55:00|6245.6|6243.8|6244.2|6242.4|6246.4|6244.6|6243.2|6241.4|187
1702890000000|2023-12-18 09:00:00|6244.1|6242.3|6243.9|6242.1|6244.4|6242.6|6242.1|6239.9|257
1702890300000|2023-12-18 09:05:00|6244|6242.2|6245.9|6244.1|6247.6|6245.8|6243.9|6242.1|235
1702890600000|2023-12-18 09:10:00|6245.6|6243.8|6250|6248.2|6250.5|6248.7|6245.4|6243.6|242
1702890900000|2023-12-18 09:15:00|6249.9|6248.1|6250|6248.2|6250.9|6248.5|6248|6246.2|211
1702891200000|2023-12-18 09:20:00|6249.8|6248|6250|6247|6252.1|6250.3|6249.1|6246.8|235
1702891500000|2023-12-18 09:25:00|6249.5|6247.7|6249|6247.2|6250.3|6248.5|6248.1|6246.3|162
1702891800000|2023-12-18 09:30:00|6248.9|6247.1|6250.8|6249|6252.2|6249.9|6248.9|6246.9|208
1702892100000|2023-12-18 09:35:00|6250.9|6249.1|6248.9|6247.1|6251.1|6249.3|6248.6|6246.8|177
1702892400000|2023-12-18 09:40:00|6248.8|6247|6248.7|6246.9|6249.6|6247.8|6248.6|6246.8|135
1702892700000|2023-12-18 09:45:00|6248.6|6246.8|6249.2|6247.4|6250.2|6248.4|6247.3|6245.5|131
1702893000000|2023-12-18 09:50:00|6249.1|6247.3|6247.4|6245.6|6249.3|6247.5|6246.2|6244.4|203
1702893300000|2023-12-18 09:55:00|6247.6|6245.8|6246.5|6244.7|6247.7|6245.9|6245.1|6243.3|221
1702893600000|2023-12-18 10:00:00|6246.4|6244.6|6244.6|6242.8|6246.9|6244.9|6244.6|6242.5|215
1702893900000|2023-12-18 10:05:00|6244.5|6242.7|6241.4|6238.4|6244.5|6242.7|6240.1|6237.5|231
1702894200000|2023-12-18 10:10:00|6241.3|6238.3|6242.2|6239.2|6243.6|6241.2|6239.5|6236.5|220
1702894500000|2023-12-18 10:15:00|6242.1|6239.1|6239.3|6236.3|6242.8|6239.8|6238.2|6235.2|185
1702894800000|2023-12-18 10:20:00|6239.4|6236.4|6237|6235.2|6239.8|6237.2|6236|6233.5|235
1702895100000|2023-12-18 10:25:00|6237.1|6235.3|6237.6|6235.8|6237.8|6235.9|6235.7|6233.4|225
1702895400000|2023-12-18 10:30:00|6237.7|6235.9|6233.4|6231.6|6238.3|6235.9|6233.4|6231.1|279
1702895700000|2023-12-18 10:35:00|6233.5|6231.7|6230.5|6228.7|6234.5|6232.2|6229.4|6227.6|275
1702896000000|2023-12-18 10:40:00|6230.7|6228.9|6229|6227.2|6230.7|6228.9|6227.8|6226|251
1702896300000|2023-12-18 10:45:00|6228.9|6227.1|6230|6228.2|6231|6229.2|6228.4|6226.6|160
1702896600000|2023-12-18 10:50:00|6229.9|6228.1|6230.1|6227.1|6232|6230.1|6229.1|6226.7|155
1702896900000|2023-12-18 10:55:00|6230.2|6227.2|6229.3|6227.5|6230.9|6228.6|6229.1|6227.1|179
1702897200000|2023-12-18 11:00:00|6229.2|6227.4|6228|6226.2|6229.2|6227.4|6226.1|6224.3|242
1702897500000|2023-12-18 11:05:00|6227.9|6226.1|6230.3|6228.5|6231|6229.2|6227.4|6225.6|235
1702897800000|2023-12-18 11:10:00|6230.2|6228.4|6231.7|6229.9|6231.9|6230.1|6229.3|6227.5|233
1702898100000|2023-12-18 11:15:00|6231.6|6229.8|6232.5|6230.7|6233.4|6231.2|6230.6|6228.8|210
1702898400000|2023-12-18 11:20:00|6232.8|6231|6232.6|6230.8|6233.6|6231.8|6232|6230.2|154
1702898700000|2023-12-18 11:25:00|6232.9|6231.1|6231.7|6229.9|6233.8|6232|6231.5|6229.7|100
1702899000000|2023-12-18 11:30:00|6231.6|6229.8|6232.1|6230.3|6233.5|6231.7|6231.6|6229.8|145
1702899300000|2023-12-18 11:35:00|6232.2|6230.4|6230.2|6228.4|6233.2|6231.4|6230.2|6228.4|101
1702899600000|2023-12-18 11:40:00|6230.3|6228.5|6232.7|6230.9|6233.4|6231.6|6230.1|6228.3|135
1702899900000|2023-12-18 11:45:00|6232.8|6231|6233.7|6231.9|6233.9|6232.1|6231.7|6229.9|131
1702900200000|2023-12-18 11:50:00|6233.8|6232|6231.3|6229.5|6235.3|6233.5|6229.5|6227.4|197
1702900500000|2023-12-18 11:55:00|6231.2|6229.4|6233.1|6231.3|6233.7|6231.9|6230.7|6228.9|171
1702900800000|2023-12-18 12:00:00|6233.2|6231.4|6234.1|6232.3|6235.7|6233.9|6233.2|6231.4|163
1702901100000|2023-12-18 12:05:00|6234|6232.2|6236.3|6234.5|6236.9|6235.1|6232|6230.2|209
1702901400000|2023-12-18 12:10:00|6236.2|6234.4|6234.7|6232.9|6236.5|6234.7|6234.4|6232.6|117
1702901700000|2023-12-18 12:15:00|6234.6|6232.8|6234.3|6232.5|6236.2|6234|6234.1|6232.3|158
1702902000000|2023-12-18 12:20:00|6234.2|6232.4|6232.3|6230.5|6235.7|6233.9|6230.9|6229.1|237
1702902300000|2023-12-18 12:25:00|6233|6231.2|6233.3|6231.5|6233.9|6232.1|6232.1|6230.3|205
1702902600000|2023-12-18 12:30:00|6233.4|6231.6|6235.9|6234.1|6235.9|6234.1|6232.6|6230.8|182
1702902900000|2023-12-18 12:35:00|6236|6234.2|6235.2|6233.4|6237.2|6235.4|6234.8|6232.9|147
1702903200000|2023-12-18 12:40:00|6235.1|6233.3|6232.3|6230.5|6236|6234.2|6232.2|6230.4|180
1702903500000|2023-12-18 12:45:00|6232.2|6230.4|6229.7|6227.9|6232.7|6230.9|6229.5|6227.7|252
1702903800000|2023-12-18 12:50:00|6229.8|6228|6235.1|6233.3|6235.1|6233.3|6229.8|6228|266
1702904100000|2023-12-18 12:55:00|6235|6233.2|6232.8|6231|6235|6233.2|6232.7|6230.9|214
1702904400000|2023-12-18 13:00:00|6232.7|6230.9|6234.4|6232.6|6236.5|6233.9|6232.5|6230.7|293
1702904700000|2023-12-18 13:05:00|6234.3|6232.5|6236.1|6233.1|6238|6235|6231.7|6229.7|314
1702905000000|2023-12-18 13:10:00|6235.8|6232.8|6236.8|6233.8|6238.3|6235.7|6234.8|6232.4|284
1702905300000|2023-12-18 13:15:00|6236.7|6233.7|6235.4|6232.4|6239.2|6236.8|6235.2|6232.2|233
1702905600000|2023-12-18 13:20:00|6235.6|6232.6|6238.9|6235.9|6239.1|6236.2|6235.4|6232.4|346
1702905900000|2023-12-18 13:25:00|6239|6236|6238.9|6237.1|6239.6|6237.3|6237|6234|263
1702906200000|2023-12-18 13:30:00|6238.8|6237|6242.3|6240.5|6243.5|6241.1|6237.3|6235.1|255
1702906500000|2023-12-18 13:35:00|6242.2|6240.4|6237.8|6236|6242.9|6241.1|6234.9|6233.1|352
1702906800000|2023-12-18 13:40:00|6237.2|6235.4|6238.4|6236.6|6239.5|6237.2|6234.8|6233|307
1702907100000|2023-12-18 13:45:00|6238.5|6236.7|6240.5|6238.7|6241.9|6240.1|6238.4|6236.3|367
1702907400000|2023-12-18 13:50:00|6240.6|6238.8|6237.8|6236|6240.7|6238.8|6237|6235.2|287
1702907700000|2023-12-18 13:55:00|6237.7|6235.9|6234.3|6232.5|6238|6236.2|6233.9|6232.1|257
1702908000000|2023-12-18 14:00:00|6234.4|6232.6|6232.8|6231|6235|6233.2|6231.9|6230.1|305
1702908300000|2023-12-18 14:05:00|6232.9|6231.1|6229|6227.2|6233.7|6231.9|6228.3|6226.5|260
1702908600000|2023-12-18 14:10:00|6229.1|6227.3|6223.3|6221.5|6229.6|6227.8|6223.2|6220.8|292
1702908900000|2023-12-18 14:15:00|6223.2|6221.4|6224.7|6222.9|6225.9|6223.6|6222.2|6220.3|306
1702909200000|2023-12-18 14:20:00|6224.8|6223|6225.3|6223.5|6227.7|6225.9|6222.5|6220.7|256
1702909500000|2023-12-18 14:25:00|6225.2|6223.4|6228.7|6226.9|6228.8|6227|6224.7|6222.9|245
1702909800000|2023-12-18 14:30:00|6228.8|6227|6226.8|6225|6229.5|6227.5|6225.3|6223.1|443
1702910100000|2023-12-18 14:35:00|6226.9|6225.1|6228.5|6226.7|6229.6|6227.2|6225.2|6223.4|451
1702910400000|2023-12-18 14:40:00|6228.6|6226.8|6226.1|6224.3|6229.7|6227.9|6225.2|6223.4|363
1702910700000|2023-12-18 14:45:00|6226|6224.2|6227.5|6225.7|6229.2|6227.4|6226|6224.2|313
1702911000000|2023-12-18 14:50:00|6227.4|6225.6|6226.4|6224.6|6227.4|6225.6|6225.5|6223.7|318
1702911300000|2023-12-18 14:55:00|6226.5|6224.7|6228.2|6226.4|6228.9|6226.6|6223.9|6222.1|227
1702911600000|2023-12-18 15:00:00|6228.5|6226.7|6225.6|6223.8|6230.6|6228.8|6225|6223.2|378
1702911900000|2023-12-18 15:05:00|6225.7|6223.9|6219.8|6218|6225.9|6224.1|6219|6216.9|317
1702912200000|2023-12-18 15:10:00|6219.7|6217.9|6218.6|6216.8|6222.7|6220.5|6216.9|6215.1|338
1702912500000|2023-12-18 15:15:00|6218.5|6216.7|6221.9|6220.1|6223.4|6221.6|6217.4|6215.6|283
1702912800000|2023-12-18 15:20:00|6222|6220.2|6219.4|6217.6|6222.1|6220.3|6217.8|6216|281
1702913100000|2023-12-18 15:25:00|6219.3|6217.5|6216.9|6215.1|6219.4|6217.6|6216.5|6214.7|254
1702913400000|2023-12-18 15:30:00|6217|6215.2|6214.3|6212.5|6217.3|6215.5|6212.4|6210.6|275
1702913700000|2023-12-18 15:35:00|6214|6212.2|6213|6211.2|6214.1|6212.3|6212.1|6210.3|279
1702914000000|2023-12-18 15:40:00|6213.1|6211.3|6213.1|6211.3|6214.1|6212.3|6210.9|6209.1|307
1702914300000|2023-12-18 15:45:00|6213.3|6211.5|6208.1|6206.3|6213.8|6212|6207.5|6205.7|283
1702914600000|2023-12-18 15:50:00|6207.9|6206.1|6204.3|6202.5|6208.3|6206.5|6203.9|6202.1|327
1702914900000|2023-12-18 15:55:00|6204.5|6202.7|6205.8|6204|6209.1|6206.1|6204|6202.2|475
1702915200000|2023-12-18 16:00:00|6205.9|6204.1|6207.8|6204.8|6209.2|6206.9|6204.3|6202.5|386
1702915500000|2023-12-18 16:05:00|6207.7|6204.7|6208.7|6206.9|6209|6206.9|6205.6|6203.8|295
1702915800000|2023-12-18 16:10:00|6208.6|6206.8|6209.1|6207.3|6210.7|6208.4|6208.3|6206|288
1702916100000|2023-12-18 16:15:00|6209.2|6207.4|6209|6207.2|6211.2|6209.4|6208.6|6206.8|262
1702916400000|2023-12-18 16:20:00|6209.1|6207.3|6211|6209.2|6211.3|6209.5|6208.3|6206.5|228
1702916700000|2023-12-18 16:25:00|6210.9|6209.1|6211.6|6209.8|6211.9|6210.1|6208.8|6207|159
1702917000000|2023-12-18 16:30:00|6211.5|6209.7|6212.1|6210.3|6212.9|6211.1|6208.6|6206.8|272
1702917300000|2023-12-18 16:35:00|6212.2|6210.4|6210.2|6208.4|6212.4|6210.6|6208.8|6207|249
1702917600000|2023-12-18 16:40:00|6210.1|6208.3|6209|6207.2|6210.2|6208.4|6207.7|6205.9|245
1702917900000|2023-12-18 16:45:00|6209.1|6207.3|6209|6207.2|6211.1|6209.3|6208.4|6206.6|193
1702918200000|2023-12-18 16:50:00|6209.1|6207.3|6208|6206.2|6209.6|6207.8|6207.5|6205.7|150
1702918500000|2023-12-18 16:55:00|6208.1|6206.3|6206.3|6204.5|6208.1|6206.3|6205.5|6203.7|192
1702918800000|2023-12-18 17:00:00|6206.5|6204.7|6207|6205.2|6207.6|6205.8|6206.1|6204.3|157
1702919100000|2023-12-18 17:05:00|6206.9|6205.1|6205|6203.2|6207.6|6205.8|6204.4|6202.6|196
1702919400000|2023-12-18 17:10:00|6205.1|6203.3|6203.7|6201.9|6205.6|6203.8|6203.5|6201.7|166
1702919700000|2023-12-18 17:15:00|6203.6|6201.8|6204.6|6202.8|6204.6|6202.8|6203.3|6201.5|171
1702920000000|2023-12-18 17:20:00|6205|6203.2|6208|6206.2|6208.4|6206.6|6204.6|6202.8|182
1702920300000|2023-12-18 17:25:00|6207.9|6206.1|6209.6|6207.8|6209.6|6207.8|6207.9|6206.1|136
1702920600000|2023-12-18 17:30:00|6209.7|6207.9|6207|6205.2|6209.7|6207.9|6206|6204.2|129
1702920900000|2023-12-18 17:35:00|6207.1|6205.3|6205.8|6204|6207.8|6206|6204.7|6202.9|163
1702921200000|2023-12-18 17:40:00|6205.9|6204.1|6207.4|6205.6|6208.4|6206.6|6205.8|6204|161
1702921500000|2023-12-18 17:45:00|6207.2|6205.4|6209|6207.2|6210.5|6208.7|6206.2|6204.4|183
1702921800000|2023-12-18 17:50:00|6208.7|6206.9|6208.5|6206.7|6209.7|6207.9|6208.5|6206.7|149
1702922100000|2023-12-18 17:55:00|6208.6|6206.8|6211.4|6208.4|6211.8|6208.8|6207.1|6205.3|178
1702922400000|2023-12-18 18:00:00|6211.5|6208.5|6207|6205.2|6212.1|6209.1|6207|6204.7|226
1702922700000|2023-12-18 18:05:00|6206.9|6205.1|6208.2|6206.4|6208.7|6206.4|6206.7|6204.9|127
1702923000000|2023-12-18 18:10:00|6208.3|6206.5|6208|6206.2|6209|6207.2|6207.7|6205.9|209
1702923300000|2023-12-18 18:15:00|6207.9|6206.1|6207.4|6205.6|6208.7|6206.9|6206.7|6204.9|160
1702923600000|2023-12-18 18:20:00|6207.3|6205.5|6208.8|6207|6210.4|6208.6|6207.1|6205.3|170
1702923900000|2023-12-18 18:25:00|6208.9|6207.1|6210.3|6208.5|6210.4|6208.6|6208.1|6206.3|168
1702924200000|2023-12-18 18:30:00|6210.2|6208.4|6211.2|6209.4|6211.4|6209.6|6209.8|6208|118
1702924500000|2023-12-18 18:35:00|6211.3|6209.5|6209|6207.2|6211.3|6209.5|6209|6207|169
1702924800000|2023-12-18 18:40:00|6209.1|6207.3|6208.8|6207|6210.9|6209.1|6208.7|6206.5|129
1702925100000|2023-12-18 18:45:00|6208.7|6206.9|6209.3|6207.5|6209.6|6207.8|6208.1|6206.2|135
1702925400000|2023-12-18 18:50:00|6209.2|6207.4|6212.5|6210.7|6213.7|6211.3|6209.2|6207.3|146
1702925700000|2023-12-18 18:55:00|6212.4|6210.6|6211.2|6209.4|6212.8|6210.8|6210.4|6208.6|139
1702926000000|2023-12-18 19:00:00|6211|6209.2|6211.1|6209.3|6211.5|6209.7|6210.6|6208.8|129
1702926300000|2023-12-18 19:05:00|6211|6209.2|6208|6206.2|6211.3|6209.5|6207.1|6205.3|131
1702926600000|2023-12-18 19:10:00|6208.1|6206.3|6207.3|6205.5|6208.3|6206.5|6207.2|6205.4|195
1702926900000|2023-12-18 19:15:00|6207.4|6205.6|6205.5|6203.7|6207.4|6205.6|6205.3|6203.5|119
1702927200000|2023-12-18 19:20:00|6205|6203.2|6206.9|6205.1|6208.1|6206.3|6204.3|6202.5|168
1702927500000|2023-12-18 19:25:00|6207|6205.2|6207.2|6205.4|6208|6206.2|6206.5|6204.7|162
1702927800000|2023-12-18 19:30:00|6207.3|6205.5|6207.2|6205.4|6208.8|6207|6206.7|6204.9|101
1702928100000|2023-12-18 19:35:00|6207.3|6205.5|6209.4|6207.6|6209.7|6207.9|6207|6205.2|107
1702928400000|2023-12-18 19:40:00|6209.3|6207.5|6209.9|6208.1|6210.2|6208.4|6208.6|6206.8|100
1702928700000|2023-12-18 19:45:00|6210|6208.2|6209.6|6207.8|6210.2|6208.4|6209.4|6207.6|92
1702929000000|2023-12-18 19:50:00|6209.7|6207.9|6210.1|6208.3|6212.1|6210.3|6209.6|6207.8|111
1702929300000|2023-12-18 19:55:00|6210.2|6208.4|6211.1|6209.3|6212.2|6210.4|6210.1|6208.3|174
1702929600000|2023-12-18 20:00:00|6211|6209.2|6209.5|6207.7|6211.1|6209.3|6209|6207.2|118
1702929900000|2023-12-18 20:05:00|6209.6|6207.8|6208.6|6206.8|6209.7|6207.9|6207.6|6205.8|121
1702930200000|2023-12-18 20:10:00|6208.5|6206.7|6210.1|6208.3|6210.3|6208.5|6207.9|6205.7|135
1702930500000|2023-12-18 20:15:00|6210.2|6208.4|6209.6|6207.8|6210.7|6208.9|6209.5|6207.7|107
1702930800000|2023-12-18 20:20:00|6209.7|6207.9|6210.1|6208.3|6210.9|6208.6|6209.6|6207.8|64
1702931100000|2023-12-18 20:25:00|6210|6208.2|6210|6208.2|6210.8|6209|6209.1|6207.3|81
1702931400000|2023-12-18 20:30:00|6209.9|6208.1|6210|6207|6210.1|6208.2|6208.7|6206.4|119
1702931700000|2023-12-18 20:35:00|6209.6|6207.8|6209.7|6207.9|6210.5|6208.5|6208.8|6206.9|156
1702932000000|2023-12-18 20:40:00|6209.4|6207.6|6208.2|6206.4|6210|6207.6|6208.1|6205.9|136
1702932300000|2023-12-18 20:45:00|6208.3|6206.5|6210.8|6209|6210.8|6209|6208.1|6206.2|126
1702932600000|2023-12-18 20:50:00|6210.7|6208.9|6211.7|6209.9|6212.1|6210.2|6210.5|6208.4|171
1702932900000|2023-12-18 20:55:00|6211.6|6209.8|6210.2|6208.4|6212.1|6210.3|6210.1|6208.1|184
1702933200000|2023-12-18 21:00:00|6210.3|6208.5|6212.1|6209.1|6212.1|6209.5|6210.1|6208|139
1702933500000|2023-12-18 21:05:00|6212|6209|6212.1|6209.1|6212.4|6209.5|6211|6208.3|99
1702933800000|2023-12-18 21:10:00|6212.2|6209.2|6211.3|6208.3|6212.3|6209.8|6210.7|6208|109
1702934100000|2023-12-18 21:15:00|6211.5|6208.5|6212.2|6210.4|6213.1|6211|6211.2|6208.2|157
1702934400000|2023-12-18 21:20:00|6212.3|6210.5|6214.2|6212.4|6214.9|6213|6212.3|6210.3|109
1702934700000|2023-12-18 21:25:00|6214.1|6212.3|6216.1|6213.1|6216.5|6213.9|6214.1|6212.3|88
1702935000000|2023-12-18 21:30:00|6216|6213|6213.3|6211.5|6216.2|6213.7|6212.5|6210.4|139
1702935300000|2023-12-18 21:35:00|6213.4|6211.6|6213.7|6210.7|6214.5|6212|6213.3|6210.6|98
1702935600000|2023-12-18 21:40:00|6213.6|6210.6|6213.3|6210.3|6213.7|6210.7|6213.1|6210.1|141
1702935900000|2023-12-18 21:45:00|6213.2|6210.2|6214|6211|6214.2|6211.3|6212.9|6209.9|46
1702936200000|2023-12-18 21:50:00|6214.1|6211.1|6213.8|6210.8|6214.2|6211.7|6213.3|6210.7|90
1702936500000|2023-12-18 21:55:00|6214.7|6209.9|6214.3|6209.5|6215|6210.2|6214.3|6209.5|91
1702936800000|2023-12-18 22:00:00|6215.7|6209.9|6217|6211.2|6217.5|6211.7|6215.4|6209.6|23
1702937100000|2023-12-18 22:05:00|6218.5|6212.7|6219.6|6213.8|6221|6215.2|6218.1|6212.3|81
1702937400000|2023-12-18 22:10:00|6219.9|6214.1|6218.6|6212.8|6219.9|6214.1|6218.6|6212.8|44
1702937700000|2023-12-18 22:15:00|6218.5|6212.7|6217|6211.2|6218.6|6212.8|6216.2|6210.4|65
1702938000000|2023-12-18 22:20:00|6216.9|6211.1|6216.3|6210.5|6217|6211.2|6210.9|6205.1|115
1702938300000|2023-12-18 22:25:00|6216.4|6210.6|6215.6|6209.8|6216.6|6210.8|6215.6|6209.8|23
1702938600000|2023-12-18 22:30:00|6215.5|6209.7|6214.2|6208.4|6215.9|6210.1|6211.8|6206|100
1702938900000|2023-12-18 22:35:00|6214.3|6208.5|6214.9|6209.1|6215.7|6209.9|6214|6208.2|59
1702939200000|2023-12-18 22:40:00|6215|6209.2|6215.9|6210.1|6217.3|6211.5|6214.2|6208.4|84
1702939500000|2023-12-18 22:45:00|6215.7|6209.9|6215.6|6209.8|6215.9|6210.1|6215.4|6209.6|80
1702939800000|2023-12-18 22:50:00|6215.7|6209.9|6215.5|6209.7|6215.9|6210.1|6215.5|6209.7|29
1702940100000|2023-12-18 22:55:00|6215.6|6209.8|6213.1|6208.3|6215.7|6209.9|6211.7|6205.9|164
1702940400000|2023-12-18 23:00:00|6213.2|6208.4|6213.8|6209|6215|6210.1|6213.1|6208.3|166
1702940700000|2023-12-18 23:05:00|6212.9|6209.9|6212.1|6209.1|6213.2|6210.2|6212|6209|79
1702941000000|2023-12-18 23:10:00|6212|6209|6212.9|6209.9|6212.9|6209.9|6211.5|6208.5|117
1702941300000|2023-12-18 23:15:00|6213|6210|6213.4|6210.4|6214.6|6211.6|6212.5|6209.5|156
1702941600000|2023-12-18 23:20:00|6213.5|6210.5|6213.9|6210.9|6213.9|6211.4|6212.9|6210.1|74
1702941900000|2023-12-18 23:25:00|6213.8|6210.8|6212.6|6210.8|6214|6211.4|6212.6|6210.2|35
1702942200000|2023-12-18 23:30:00|6213.2|6210.2|6213.1|6211.3|6214.2|6211.4|6212.5|6210.1|52
1702942500000|2023-12-18 23:35:00|6213.2|6211.4|6213.9|6210.9|6214|6211.4|6213|6210.4|50
1702942800000|2023-12-18 23:40:00|6213.8|6210.8|6214.5|6211.5|6214.7|6212.3|6213.3|6210.8|118
1702943100000|2023-12-18 23:45:00|6214.4|6211.4|6214|6211|6214.8|6212.4|6213.5|6211|85
1702943400000|2023-12-18 23:50:00|6214.1|6211.1|6214.1|6212.3|6214.8|6212.4|6214|6211|61
1702943700000|2023-12-18 23:55:00|6214.2|6212.4|6216.2|6213.2|6216.3|6213.3|6214|6211.5|84
1702944000000|2023-12-19 00:00:00|6216.5|6213.5|6216.2|6214.4|6217.6|6215.4|6215.4|6213|144
1702944300000|2023-12-19 00:05:00|6216.3|6214.5|6220.2|6218.4|6220.2|6218.4|6215.9|6213.8|146
1702944600000|2023-12-19 00:10:00|6220.1|6218.3|6220.6|6218.8|6221.3|6219.1|6219.5|6217|137
1702944900000|2023-12-19 00:15:00|6220.4|6218.6|6218.7|6216.9|6220.5|6218.7|6218.3|6215.9|161
1702945200000|2023-12-19 00:20:00|6218.9|6217.1|6219.3|6216.3|6221.7|6218.9|6218.2|6215.7|154
1702945500000|2023-12-19 00:25:00|6219.2|6216.2|6218.9|6215.9|6220.2|6217.2|6217.9|6214.9|131
1702945800000|2023-12-19 00:30:00|6219|6216|6219.5|6217.7|6220|6218|6218.6|6215.9|174
1702946100000|2023-12-19 00:35:00|6219.4|6217.6|6220.6|6218.8|6223|6221.2|6219.4|6217.6|229
1702946400000|2023-12-19 00:40:00|6220.5|6218.7|6222.8|6219.8|6223|6220.8|6220.5|6218.7|209
1702946700000|2023-12-19 00:45:00|6222.3|6220.5|6220.1|6218.3|6223.5|6221|6220.1|6217.7|223
1702947000000|2023-12-19 00:50:00|6220.7|6217.7|6217.7|6215.9|6220.7|6218|6216|6214.2|242
1702947300000|2023-12-19 00:55:00|6218.5|6215.5|6220.3|6218.5|6221.2|6219|6217.7|6215.5|220
1702947600000|2023-12-19 01:00:00|6220.4|6218.6|6220.9|6217.9|6222.8|6219.8|6220|6217.4|211
1702947900000|2023-12-19 01:05:00|6220.2|6218.4|6218.9|6217.1|6222.2|6220.4|6218.9|6216.7|183
1702948200000|2023-12-19 01:10:00|6219|6217.2|6225.3|6222.3|6225.4|6223.6|6218.5|6216.7|167
1702948500000|2023-12-19 01:15:00|6225.2|6222.2|6221.5|6219.7|6225.6|6223.2|6220.9|6218.6|224
1702948800000|2023-12-19 01:20:00|6221.6|6219.8|6223.6|6220.6|6224|6221|6219.4|6217.1|209
1702949100000|2023-12-19 01:25:00|6223.8|6220.8|6225.7|6223.9|6226.3|6223.9|6221.3|6219.5|194
1702949400000|2023-12-19 01:30:00|6225.6|6223.8|6223.2|6220.2|6226.3|6224|6223.1|6220.1|252
1702949700000|2023-12-19 01:35:00|6223.3|6220.3|6219.5|6217.7|6223.3|6220.3|6218.5|6216.7|229
1702950000000|2023-12-19 01:40:00|6219.4|6217.6|6219.7|6217.9|6220.2|6218.4|6217.5|6215.5|215
1702950300000|2023-12-19 01:45:00|6219.6|6217.8|6217.2|6215.4|6221.1|6219.3|6216.7|6214.9|262
1702950600000|2023-12-19 01:50:00|6217.1|6215.3|6220.6|6217.6|6220.6|6217.6|6216.7|6214.9|195
1702950900000|2023-12-19 01:55:00|6220.7|6217.7|6219.6|6217.8|6220.9|6218.3|6218|6216|182
1702951200000|2023-12-19 02:00:00|6219.7|6217.9|6222.1|6220.3|6224.3|6222.5|6219.6|6217.8|232
1702951500000|2023-12-19 02:05:00|6222.2|6220.4|6218.6|6216.8|6223|6220.6|6218.2|6216.4|202
1702951800000|2023-12-19 02:10:00|6218.5|6216.7|6219.2|6217.4|6221.8|6218.8|6218.1|6215.8|226
1702952100000|2023-12-19 02:15:00|6219.1|6217.3|6219.4|6217.6|6220.5|6218.4|6217.1|6215.3|195
1702952400000|2023-12-19 02:20:00|6219.3|6217.5|6220.9|6219.1|6221.2|6219.4|6219|6217.2|159
1702952700000|2023-12-19 02:25:00|6221.4|6219.6|6226.7|6224.9|6226.7|6224.9|6221.3|6219.5|222
1702953000000|2023-12-19 02:30:00|6226.3|6224.5|6228|6225|6228.3|6226.3|6224.5|6221.9|211
1702953300000|2023-12-19 02:35:00|6228.1|6225.1|6227.5|6224.5|6228.1|6225.9|6225.7|6223.6|145
1702953600000|2023-12-19 02:40:00|6227.4|6224.4|6226.7|6223.7|6227.4|6224.9|6225.5|6223|158
1702953900000|2023-12-19 02:45:00|6226.6|6223.6|6223.4|6220.4|6227.9|6225.7|6217.4|6214.4|228
1702954200000|2023-12-19 02:50:00|6223.2|6220.2|6223.5|6220.5|6225.3|6222.3|6221|6218|442
1702954500000|2023-12-19 02:55:00|6223.8|6220.8|6226|6224.2|6227.3|6225.1|6223.8|6220.8|373
1702954800000|2023-12-19 03:00:00|6225.9|6224.1|6227.5|6225.7|6228.4|6226.4|6224.8|6222.1|368
1702955100000|2023-12-19 03:05:00|6227.3|6225.5|6232|6230.2|6234.6|6231.9|6227|6224.8|266
1702955400000|2023-12-19 03:10:00|6232.1|6230.3|6235|6232|6235|6232.5|6231.2|6228.7|198
1702955700000|2023-12-19 03:15:00|6235.1|6232.1|6235.9|6232.9|6238|6236.2|6234.6|6231.9|267
1702956000000|2023-12-19 03:20:00|6236|6233|6235.1|6232.1|6236.1|6234.3|6233.2|6231|201
1702956300000|2023-12-19 03:25:00|6235.2|6232.2|6232|6230.2|6235.2|6232.2|6231.7|6229.9|139
1702956600000|2023-12-19 03:30:00|6231.9|6230.1|6231|6229.2|6232.5|6230.7|6230.4|6228.6|224
1702956900000|2023-12-19 03:35:00|6230.9|6229.1|6228.9|6227.1|6231.3|6229.5|6228.6|6226.8|171
1702957200000|2023-12-19 03:40:00|6229.5|6226.5|6227.7|6224.7|6229.7|6227.4|6226.5|6223.5|259
1702957500000|2023-12-19 03:45:00|6227.5|6224.5|6229.5|6227.7|6230.4|6228|6226.7|6224.1|187
1702957800000|2023-12-19 03:50:00|6229.4|6227.6|6227.4|6225.6|6229.8|6227.7|6226.9|6224.5|179
1702958100000|2023-12-19 03:55:00|6227.5|6225.7|6228.7|6226.9|6229.3|6227.5|6227.2|6225.4|159
1702958400000|2023-12-19 04:00:00|6228.6|6226.8|6227.9|6226.1|6231.4|6228.9|6227.2|6225.4|218
1702958700000|2023-12-19 04:05:00|6228|6226.2|6229.5|6226.5|6230.4|6228.6|6227.9|6226.1|190
1702959000000|2023-12-19 04:10:00|6229.6|6226.6|6226.7|6224.9|6229.6|6226.9|6226.7|6224.9|188
1702959300000|2023-12-19 04:15:00|6226.8|6225|6227.1|6225.3|6230.3|6228|6226.7|6224.9|124
1702959600000|2023-12-19 04:20:00|6227|6225.2|6231.9|6230.1|6232|6230.2|6226.1|6224.1|145
1702959900000|2023-12-19 04:25:00|6231.8|6230|6231.2|6229.4|6233.4|6231.6|6231|6229.2|125
1702960200000|2023-12-19 04:30:00|6230.9|6229.1|6230|6228.2|6231.7|6229.9|6229.9|6228.1|140
1702960500000|2023-12-19 04:35:00|6230.1|6228.3|6228.7|6226.9|6230.2|6228.4|6228.6|6226.8|103
1702960800000|2023-12-19 04:40:00|6228.6|6226.8|6229.7|6226.7|6229.9|6227.4|6227.6|6225.8|110
1702961100000|2023-12-19 04:45:00|6229.8|6226.8|6229.9|6226.9|6230.4|6227.9|6228.5|6226.7|120
1702961400000|2023-12-19 04:50:00|6229.7|6226.7|6230|6228.2|6231.3|6229.5|6229.2|6226.7|145
1702961700000|2023-12-19 04:55:00|6230.1|6228.3|6231|6229.2|6232.4|6229.7|6229.8|6227.8|136
1702962000000|2023-12-19 05:00:00|6230.8|6229|6230.2|6228.4|6231.5|6229.5|6229.1|6227.3|146
1702962300000|2023-12-19 05:05:00|6230.1|6228.3|6229.4|6227.6|6231.2|6229.4|6228.7|6226.9|220
1702962600000|2023-12-19 05:10:00|6229.5|6227.7|6229.2|6227.4|6231.1|6228.7|6229|6226.8|134
1702962900000|2023-12-19 05:15:00|6229.1|6227.3|6232.8|6229.8|6232.9|6229.9|6229|6226.7|149
1702963200000|2023-12-19 05:20:00|6232.2|6230.4|6233.1|6231.3|6234|6232.2|6231.6|6229.8|161
1702963500000|2023-12-19 05:25:00|6233.4|6231.6|6234.1|6232.3|6235.9|6233.1|6233.4|6230.9|128
1702963800000|2023-12-19 05:30:00|6234.2|6232.4|6231.9|6230.1|6234.2|6232.4|6231.1|6229.3|115
1702964100000|2023-12-19 05:35:00|6231.8|6230|6232.4|6230.6|6233.7|6231.5|6231.7|6229.4|131
1702964400000|2023-12-19 05:40:00|6232.5|6230.7|6230.4|6228.6|6232.5|6230.7|6229.8|6228|98
1702964700000|2023-12-19 05:45:00|6230.5|6228.7|6229.9|6226.9|6231.4|6229.6|6227.9|6224.9|158
1702965000000|2023-12-19 05:50:00|6230.1|6227.1|6228.4|6226.6|6230.4|6227.4|6227.6|6225.2|172
1702965300000|2023-12-19 05:55:00|6229.3|6226.3|6230.4|6228.6|6231.3|6229.2|6227.1|6225.3|195
1702965600000|2023-12-19 06:00:00|6230.3|6228.5|6230|6228.2|6232.4|6230.6|6229.6|6227.6|185
1702965900000|2023-12-19 06:05:00|6229.9|6228.1|6230.2|6228.4|6232.9|6231.1|6229.7|6227.9|163
1702966200000|2023-12-19 06:10:00|6230.3|6228.5|6231.9|6228.9|6232.8|6230.9|6229.7|6227.8|152
1702966500000|2023-12-19 06:15:00|6231.8|6228.8|6230.1|6228.3|6232.2|6229.9|6229.9|6228|134
1702966800000|2023-12-19 06:20:00|6230.2|6228.4|6232.8|6231|6233.1|6231.3|6229.5|6227.7|155
1702967100000|2023-12-19 06:25:00|6232.9|6231.1|6231.6|6229.8|6233.4|6231.6|6229.5|6227.7|152
1702967400000|2023-12-19 06:30:00|6231.1|6229.3|6229.2|6227.4|6232.1|6230.3|6228.5|6226.7|155
1702967700000|2023-12-19 06:35:00|6229.3|6227.5|6230.8|6227.8|6234.4|6231.8|6228.7|6225.7|471
1702968000000|2023-12-19 06:40:00|6230.7|6227.7|6227.5|6225.7|6231.4|6229.3|6227.4|6225.4|291
1702968300000|2023-12-19 06:45:00|6227.2|6225.4|6230.6|6228.8|6231.6|6229.3|6227|6225.2|253
1702968600000|2023-12-19 06:50:00|6230.5|6228.7|6229.7|6227.9|6232|6230.1|6229.6|6227.8|218
1702968900000|2023-12-19 06:55:00|6229.6|6227.8|6227.1|6224.1|6230.1|6227.9|6227|6224|233
1702969200000|2023-12-19 07:00:00|6227|6224|6224.4|6221.4|6227|6224|6220.6|6218.8|428
1702969500000|2023-12-19 07:05:00|6224.3|6221.3|6226.4|6223.4|6227|6224.8|6223.2|6220.4|333
1702969800000|2023-12-19 07:10:00|6226.2|6223.2|6228.7|6226.9|6229|6227.2|6225.1|6223.1|260
1702970100000|2023-12-19 07:15:00|6229|6227.2|6232.5|6230.7|6233.4|6231.6|6228.2|6225.7|340
1702970400000|2023-12-19 07:20:00|6232.4|6230.6|6232.2|6230.4|6233.8|6232|6230.7|6228.9|293
1702970700000|2023-12-19 07:25:00|6232.3|6230.5|6231.9|6230.1|6233|6231.2|6230.7|6228.6|339
1702971000000|2023-12-19 07:30:00|6232|6230.2|6229.7|6227.9|6232.6|6230.2|6229.4|6227.6|290
1702971300000|2023-12-19 07:35:00|6229.6|6227.8|6229.7|6226.7|6230|6228.2|6228.6|6226.6|160
1702971600000|2023-12-19 07:40:00|6229.8|6226.8|6226.9|6225.1|6230.4|6228.2|6226.5|6224.7|160
1702971900000|2023-12-19 07:45:00|6227|6225.2|6224.9|6223.1|6228.1|6226.3|6224.9|6223.1|227
1702972200000|2023-12-19 07:50:00|6225|6223.2|6221.5|6219.7|6225.9|6224.1|6221.2|6219.4|258
1702972500000|2023-12-19 07:55:00|6221.4|6219.6|6222.1|6220.3|6222.5|6220.7|6220.3|6218.5|262
1702972800000|2023-12-19 08:00:00|6222.2|6220.4|6226|6224.2|6226.7|6224.4|6222.1|6220.3|307
1702973100000|2023-12-19 08:05:00|6226.7|6224.9|6230.9|6229.1|6231.4|6229.6|6225.4|6223.2|295
1702973400000|2023-12-19 08:10:00|6231|6229.2|6234.7|6232.9|6237.3|6234.4|6230.9|6229.1|219
1702973700000|2023-12-19 08:15:00|6234.8|6233|6234.5|6232.7|6235.4|6233.1|6233.3|6231.5|231
1702974000000|2023-12-19 08:20:00|6234.4|6232.6|6238.1|6236.3|6238.7|6236.3|6233.7|6231.9|260
1702974300000|2023-12-19 08:25:00|6238|6236.2|6237.5|6235.7|6240.1|6237.6|6236.8|6234.9|261
1702974600000|2023-12-19 08:30:00|6237.4|6235.6|6235.5|6232.5|6237.4|6235.6|6234.8|6232.5|267
1702974900000|2023-12-19 08:35:00|6235.6|6232.6|6231.8|6230|6235.6|6233.2|6231.7|6229.5|262
1702975200000|2023-12-19 08:40:00|6231.9|6230.1|6234.5|6232.7|6235.6|6233.2|6231.8|6230|242
1702975500000|2023-12-19 08:45:00|6234.4|6232.6|6236.8|6235|6237|6235.2|6233.7|6231.9|193
1702975800000|2023-12-19 08:50:00|6236.9|6235.1|6236.1|6234.3|6237.9|6236.1|6235.4|6233.6|186
1702976100000|2023-12-19 08:55:00|6236|6234.2|6235.5|6233.7|6236.1|6234.3|6232.8|6231|253
1702976400000|2023-12-19 09:00:00|6235.3|6233.5|6234.1|6232.3|6236.6|6234.8|6233.8|6231.8|248
1702976700000|2023-12-19 09:05:00|6234.2|6232.4|6234.9|6233.1|6236|6234|6233.2|6231.4|218
1702977000000|2023-12-19 09:10:00|6235|6233.2|6234.3|6232.5|6235.1|6233.3|6232.7|6230.8|190
1702977300000|2023-12-19 09:15:00|6234.4|6232.6|6236.7|6234.9|6237.8|6235.3|6234.2|6231.7|210
1702977600000|2023-12-19 09:20:00|6236.8|6235|6238.4|6235.4|6238.7|6236.6|6236.7|6234.9|171
1702977900000|2023-12-19 09:25:00|6238.5|6235.5|6235.3|6233.5|6238.5|6236.1|6235.2|6233.2|248
1702978200000|2023-12-19 09:30:00|6235.2|6233.4|6236.3|6234.5|6236.6|6234.8|6235.2|6233.4|130
1702978500000|2023-12-19 09:35:00|6236.4|6234.6|6238.8|6237|6239.6|6237.8|6236.3|6234.5|179
1702978800000|2023-12-19 09:40:00|6238.9|6237.1|6237.9|6236.1|6239.6|6237.5|6237.2|6234.8|164
1702979100000|2023-12-19 09:45:00|6237.8|6236|6237|6235.2|6239|6237.2|6237|6235.2|139
1702979400000|2023-12-19 09:50:00|6236.9|6235.1|6238.4|6236.6|6238.7|6236.9|6236.8|6235|152
1702979700000|2023-12-19 09:55:00|6238.3|6236.5|6239.8|6238|6239.9|6238.1|6238.2|6236.4|134
1702980000000|2023-12-19 10:00:00|6239.9|6238.1|6238.4|6236.6|6241|6238.5|6237.6|6235.3|160
1702980300000|2023-12-19 10:05:00|6238.3|6236.5|6239|6237.2|6240.8|6239|6238.2|6236.4|146
1702980600000|2023-12-19 10:10:00|6238.9|6237.1|6237.3|6234.3|6239|6237.2|6236.3|6234.1|131
1702980900000|2023-12-19 10:15:00|6237.4|6234.4|6237.9|6236.1|6238.9|6237.1|6235.8|6234|188
1702981200000|2023-12-19 10:20:00|6238|6236.2|6236.8|6235|6238.4|6236.6|6236.2|6233.7|147
1702981500000|2023-12-19 10:25:00|6236.7|6234.9|6236.5|6233.5|6237.9|6236.1|6235.7|6233.3|117
1702981800000|2023-12-19 10:30:00|6236.4|6233.4|6232.4|6230.6|6236.4|6234.5|6231.6|6229.8|153
1702982100000|2023-12-19 10:35:00|6232.5|6230.7|6233.5|6230.5|6234.3|6232.1|6232.1|6230|193
1702982400000|2023-12-19 10:40:00|6233.6|6230.6|6234.8|6231.8|6235.4|6233|6233.2|6230.6|146
1702982700000|2023-12-19 10:45:00|6234.9|6231.9|6235.7|6233.9|6236.2|6233.9|6233.6|6231.6|158
1702983000000|2023-12-19 10:50:00|6235.8|6234|6233.8|6232|6236.8|6235|6233.6|6231.5|168
1702983300000|2023-12-19 10:55:00|6233.9|6232.1|6233.9|6232.1|6235.2|6233.4|6233.6|6231.8|157
1702983600000|2023-12-19 11:00:00|6234.1|6232.3|6233.9|6232.1|6235.8|6234|6233.6|6231.8|167
1702983900000|2023-12-19 11:05:00|6234|6232.2|6235.2|6233.4|6235.5|6233.7|6233.5|6231.7|168
1702984200000|2023-12-19 11:10:00|6235.3|6233.5|6236.8|6235|6236.8|6235|6235.1|6233.3|173
1702984500000|2023-12-19 11:15:00|6236.7|6234.9|6235.1|6233.3|6237.1|6235.3|6234.7|6232.9|166
1702984800000|2023-12-19 11:20:00|6235|6233.2|6235.2|6233.4|6235.4|6233.6|6232.9|6231.1|169
1702985100000|2023-12-19 11:25:00|6235.1|6233.3|6234.4|6232.6|6235.5|6233.7|6234.2|6232.4|163
1702985400000|2023-12-19 11:30:00|6234.5|6232.7|6233.8|6232|6234.9|6233.1|6233.1|6231.3|153
1702985700000|2023-12-19 11:35:00|6233.7|6231.9|6234|6232.2|6235|6233.2|6233.5|6231.7|99
1702986000000|2023-12-19 11:40:00|6234.1|6232.3|6234.5|6231.5|6234.8|6232.6|6233|6231.1|140
1702986300000|2023-12-19 11:45:00|6234.4|6231.4|6235.7|6233.9|6236.1|6234.3|6233.1|6230.6|163
1702986600000|2023-12-19 11:50:00|6235.8|6234|6237.3|6235.5|6237.5|6235.7|6235.7|6233.9|103
1702986900000|2023-12-19 11:55:00|6237.2|6235.4|6236.2|6234.4|6237.5|6235.7|6236|6234.2|108
1702987200000|2023-12-19 12:00:00|6236.3|6234.5|6235.4|6233.6|6237.5|6235.7|6235.4|6233.6|103
1702987500000|2023-12-19 12:05:00|6235.5|6233.7|6237.8|6236|6237.9|6236.1|6235.5|6233.7|162
1702987800000|2023-12-19 12:10:00|6237.9|6236.1|6240|6238.2|6241|6239.2|6237.9|6236.1|152
1702988100000|2023-12-19 12:15:00|6239.9|6238.1|6242.3|6240.5|6243.3|6241.5|6239.9|6238.1|207
1702988400000|2023-12-19 12:20:00|6242.2|6240.4|6244.3|6242.5|6244.4|6242.6|6242.2|6240.1|191
1702988700000|2023-12-19 12:25:00|6244.4|6242.6|6243.6|6241.8|6245.1|6243.3|6242.9|6241.1|132
1702989000000|2023-12-19 12:30:00|6243.7|6241.9|6240.4|6238.6|6244|6242.2|6240.2|6238.4|192
1702989300000|2023-12-19 12:35:00|6240.5|6238.7|6243.5|6241.7|6243.5|6241.7|6240.5|6238.3|210
1702989600000|2023-12-19 12:40:00|6243.4|6241.6|6245.2|6243.4|6245.5|6243.7|6243.4|6241.6|183
1702989900000|2023-12-19 12:45:00|6245.3|6243.5|6245.7|6243.9|6245.8|6244|6243.3|6241.5|212
1702990200000|2023-12-19 12:50:00|6245.6|6243.8|6246|6244.2|6246.8|6245|6245.2|6243.4|197
1702990500000|2023-12-19 12:55:00|6245.9|6244.1|6245.9|6244.1|6247.7|6245.9|6244.6|6242.8|244
1702990800000|2023-12-19 13:00:00|6245.8|6244|6248.2|6246.4|6248.7|6246.9|6245.7|6243.9|328
1702991100000|2023-12-19 13:05:00|6248.3|6246.5|6246.7|6244.9|6248.5|6246.7|6245.3|6243.5|218
1702991400000|2023-12-19 13:10:00|6246.8|6245|6248|6246.2|6248|6246.2|6245.7|6243.9|205
1702991700000|2023-12-19 13:15:00|6247.9|6246.1|6248.4|6246.6|6249.2|6247.4|6246.8|6245|240
1702992000000|2023-12-19 13:20:00|6248.3|6246.5|6247.6|6245.8|6248.4|6246.6|6245.4|6243.6|301
1702992300000|2023-12-19 13:25:00|6247.5|6245.7|6248.5|6245.5|6249.1|6247|6247.2|6244.8|242
1702992600000|2023-12-19 13:30:00|6248.4|6245.4|6247.7|6245.9|6249.1|6247.3|6245.9|6243.2|401
1702992900000|2023-12-19 13:35:00|6247.8|6246|6250|6248.2|6251.3|6249.1|6247.8|6246|348
1702993200000|2023-12-19 13:40:00|6250.1|6248.3|6247.8|6246|6250.2|6248.4|6245.3|6243.5|281
1702993500000|2023-12-19 13:45:00|6247.9|6246.1|6254.3|6252.5|6254.4|6252.6|6247.6|6245.8|334
1702993800000|2023-12-19 13:50:00|6253.8|6252|6252.7|6250.9|6255.4|6253.6|6252.3|6250.5|307
1702994100000|2023-12-19 13:55:00|6252.6|6250.8|6252.1|6250.3|6252.9|6251.1|6250.5|6248.7|342
1702994400000|2023-12-19 14:00:00|6252.2|6250.4|6251.9|6250.1|6252.9|6251.1|6248.7|6246.9|347
1702994700000|2023-12-19 14:05:00|6252|6250.2|6248.2|6246.4|6252|6250.2|6247.9|6246.1|309
1702995000000|2023-12-19 14:10:00|6248.3|6246.5|6247.3|6245.5|6249.6|6247.8|6247.3|6245.3|201
1702995300000|2023-12-19 14:15:00|6247.4|6245.6|6249.4|6247.6|6251.5|6249.7|6247.3|6245.5|318
1702995600000|2023-12-19 14:20:00|6249.5|6247.7|6249.3|6247.5|6252.4|6250.6|6249.2|6247.4|298
1702995900000|2023-12-19 14:25:00|6249.4|6247.6|6251.9|6250.1|6254.1|6252.3|6249.3|6247.5|304
1702996200000|2023-12-19 14:30:00|6251.6|6249.8|6255|6253.2|6255.3|6253.5|6250.8|6249|358
1702996500000|2023-12-19 14:35:00|6254.8|6253|6255.3|6253.5|6257.7|6255.9|6254.7|6252.3|357
1702996800000|2023-12-19 14:40:00|6255.5|6253.7|6259.8|6258|6260.3|6258.5|6255.3|6253.3|351
1702997100000|2023-12-19 14:45:00|6259.7|6257.9|6261.3|6259.5|6262.4|6260.6|6259.1|6257.3|371
1702997400000|2023-12-19 14:50:00|6261.2|6259.4|6265.3|6263.5|6265.4|6263.6|6260.8|6259|343
1702997700000|2023-12-19 14:55:00|6265.1|6263.3|6263.6|6261.8|6265.3|6263.5|6262.6|6260.4|336
1702998000000|2023-12-19 15:00:00|6263.7|6261.9|6264.8|6263|6265.4|6263.5|6262.1|6259.8|386
1702998300000|2023-12-19 15:05:00|6264.7|6262.9|6261.6|6259.8|6264.9|6263.1|6260.9|6259|321
1702998600000|2023-12-19 15:10:00|6261.3|6259.5|6261.2|6259.4|6263.9|6261.8|6261.1|6259.3|303
1702998900000|2023-12-19 15:15:00|6261.1|6259.3|6266.9|6265.1|6268.6|6266.5|6261.1|6259.3|353
1702999200000|2023-12-19 15:20:00|6267|6265.2|6269.8|6268|6271.1|6269.3|6266.6|6264.2|278
1702999500000|2023-12-19 15:25:00|6269.7|6267.9|6270.8|6269|6272|6270|6267.8|6266|415
1702999800000|2023-12-19 15:30:00|6270.7|6268.9|6269.4|6267.6|6272|6269.6|6267.8|6266|318
1703000100000|2023-12-19 15:35:00|6269.3|6267.5|6270.5|6268.7|6271.3|6269.5|6268.9|6267.1|281
1703000400000|2023-12-19 15:40:00|6270.6|6268.8|6267.2|6265.4|6271.9|6270.1|6265.4|6263.6|305
1703000700000|2023-12-19 15:45:00|6267.3|6265.5|6270.7|6268.9|6270.8|6269|6267.1|6265.3|220
1703001000000|2023-12-19 15:50:00|6270.6|6268.8|6269.2|6267.4|6270.6|6268.8|6266.6|6264.8|272
1703001300000|2023-12-19 15:55:00|6269.3|6267.5|6268.8|6267|6270.7|6268.9|6268.4|6266.6|287
1703001600000|2023-12-19 16:00:00|6268.9|6267.1|6267.6|6265.8|6268.9|6267.1|6266.1|6264.3|293
1703001900000|2023-12-19 16:05:00|6267.7|6265.9|6268.9|6267.1|6269.5|6267.4|6265.9|6264.1|238
1703002200000|2023-12-19 16:10:00|6269|6267.2|6269.3|6267.5|6270.1|6268.3|6267.7|6265.9|206
1703002500000|2023-12-19 16:15:00|6269.4|6267.6|6270|6268.2|6270.6|6268.8|6269.2|6267.4|168
1703002800000|2023-12-19 16:20:00|6270.2|6268.4|6273.2|6271.4|6273.4|6271.6|6269.2|6267.4|227
1703003100000|2023-12-19 16:25:00|6273.3|6271.5|6273.1|6271.3|6273.6|6271.8|6271.7|6269.9|211
1703003400000|2023-12-19 16:30:00|6273.3|6271.5|6269.8|6268|6273.4|6271.6|6268.8|6267|278
1703003700000|2023-12-19 16:35:00|6270|6268.2|6271.3|6269.5|6272.6|6270.8|6270|6268.2|254
1703004000000|2023-12-19 16:40:00|6271.4|6269.6|6271.3|6269.5|6271.6|6269.8|6268.8|6267|305
1703004300000|2023-12-19 16:45:00|6271.4|6269.6|6269.5|6267.7|6272.3|6270.5|6269.4|6267.6|224
1703004600000|2023-12-19 16:50:00|6269.7|6267.9|6268.9|6267.1|6270|6268.2|6268.1|6266.3|201
1703004900000|2023-12-19 16:55:00|6268.8|6267|6269.1|6267.3|6271.8|6270|6268.8|6267|226
1703005200000|2023-12-19 17:00:00|6269|6267.2|6269.5|6267.7|6270.3|6268.5|6267.1|6265.3|238
1703005500000|2023-12-19 17:05:00|6269.7|6267.9|6267|6265.2|6269.8|6268|6266.3|6264.5|206
1703005800000|2023-12-19 17:10:00|6267.3|6265.5|6267.5|6265.7|6268.4|6266.6|6266.5|6264.7|171
1703006100000|2023-12-19 17:15:00|6267.3|6265.5|6268|6266.2|6270|6268.2|6266.8|6265|209
1703006400000|2023-12-19 17:20:00|6268.3|6266.5|6267.2|6265.4|6268.3|6266.5|6265.6|6263.8|164
1703006700000|2023-12-19 17:25:00|6267.3|6265.5|6266.2|6264.4|6267.8|6266|6265.8|6264|187
1703007000000|2023-12-19 17:30:00|6266.3|6264.5|6268.9|6267.1|6268.9|6267.1|6266.2|6264.4|140
1703007300000|2023-12-19 17:35:00|6268.8|6267|6268|6266.2|6269|6267.2|6267.7|6265.9|162
1703007600000|2023-12-19 17:40:00|6268.1|6266.3|6270|6268.2|6270|6268.2|6267.8|6266|200
1703007900000|2023-12-19 17:45:00|6269.9|6268.1|6268.5|6266.7|6270.2|6268.4|6268.1|6266.3|159
1703008200000|2023-12-19 17:50:00|6267.9|6266.1|6268.6|6266.8|6269.5|6267.2|6266.6|6264.8|170
1703008500000|2023-12-19 17:55:00|6268.5|6266.7|6268.6|6265.6|6268.9|6266.8|6266.6|6264.3|158
1703008800000|2023-12-19 18:00:00|6268.5|6265.5|6271.5|6268.5|6272|6269.6|6268.5|6265.5|199
1703009100000|2023-12-19 18:05:00|6271.6|6268.6|6266.7|6264.9|6271.6|6268.9|6266.7|6264.4|157
1703009400000|2023-12-19 18:10:00|6266.8|6265|6267.2|6265.4|6268.5|6266.7|6265.9|6264.1|141
1703009700000|2023-12-19 18:15:00|6267.6|6265.8|6266.4|6264.6|6268.3|6266.5|6266.2|6264.4|182
1703010000000|2023-12-19 18:20:00|6266.5|6264.7|6267.8|6266|6268.6|6266.8|6266.4|6264.6|190
1703010300000|2023-12-19 18:25:00|6267.7|6265.9|6268.2|6266.4|6269|6266.8|6267.1|6265.3|153
1703010600000|2023-12-19 18:30:00|6268.3|6266.5|6271.1|6269.3|6271.2|6269.4|6268.1|6266.3|145
1703010900000|2023-12-19 18:35:00|6271.2|6269.4|6273.2|6271.4|6273.7|6271.9|6271.1|6269.3|160
1703011200000|2023-12-19 18:40:00|6273.3|6271.5|6272.7|6270.9|6273.3|6271.5|6272.1|6270.3|90
1703011500000|2023-12-19 18:45:00|6272.6|6270.8|6270.6|6268.8|6272.6|6270.8|6270.1|6268.3|166
1703011800000|2023-12-19 18:50:00|6270.7|6268.9|6270.4|6268.6|6270.7|6268.9|6269|6267.2|144
1703012100000|2023-12-19 18:55:00|6270.2|6268.4|6268.6|6266.8|6270.3|6268.5|6267.6|6265.8|90
1703012400000|2023-12-19 19:00:00|6268.5|6266.7|6269|6267.2|6269.1|6267.3|6268.4|6266.6|92
1703012700000|2023-12-19 19:05:00|6268.9|6267.1|6267.9|6266.1|6269|6267.2|6266.6|6264.3|139
1703013000000|2023-12-19 19:10:00|6268|6266.2|6267.9|6266.1|6269.1|6266.6|6266.3|6264.2|197
1703013300000|2023-12-19 19:15:00|6267.8|6266|6269|6267.2|6269.3|6267.2|6267.7|6265.9|166
1703013600000|2023-12-19 19:20:00|6268.9|6267.1|6269.2|6267.4|6269.8|6267.6|6268.5|6266.1|209
1703013900000|2023-12-19 19:25:00|6269.1|6267.3|6271|6269.2|6271.2|6269.4|6269.1|6267.1|211
1703014200000|2023-12-19 19:30:00|6270.9|6269.1|6270|6268.2|6271.6|6269.1|6269.1|6266.9|111
1703014500000|2023-12-19 19:35:00|6269.9|6268.1|6270.5|6267.5|6270.7|6268.6|6268.9|6267.1|105
1703014800000|2023-12-19 19:40:00|6270.4|6267.4|6268.5|6266.7|6270.7|6267.7|6268.4|6265.8|130
1703015100000|2023-12-19 19:45:00|6268.6|6266.8|6267.5|6265.7|6268.9|6267.1|6266.5|6263.5|145
1703015400000|2023-12-19 19:50:00|6267.4|6265.6|6267.5|6265.7|6268.3|6266.5|6266.9|6265.1|80
1703015700000|2023-12-19 19:55:00|6267.4|6265.6|6267.4|6265.6|6268|6266.2|6266|6263.7|186
1703016000000|2023-12-19 20:00:00|6267.6|6265.8|6266.4|6264.6|6268|6266.1|6266.2|6264|121
1703016300000|2023-12-19 20:05:00|6266.3|6264.5|6265|6263.2|6266.3|6264.5|6263.9|6262.1|204
1703016600000|2023-12-19 20:10:00|6264.9|6263.1|6265.9|6264.1|6266.1|6264.3|6264.8|6263|104
1703016900000|2023-12-19 20:15:00|6265.8|6264|6264.4|6262.6|6266.1|6264.3|6264.2|6261.9|152
1703017200000|2023-12-19 20:20:00|6264.3|6262.5|6263.7|6261.9|6264.9|6263.1|6263.7|6261.9|132
1703017500000|2023-12-19 20:25:00|6263.8|6262|6263.8|6262|6264.5|6262.5|6262.4|6260.6|107
1703017800000|2023-12-19 20:30:00|6263.7|6261.9|6264.3|6262.5|6265.1|6262.8|6263.7|6261.5|145
1703018100000|2023-12-19 20:35:00|6264.4|6262.6|6263.7|6261.9|6265|6262.6|6263.7|6261.8|111
1703018400000|2023-12-19 20:40:00|6263.8|6262|6264|6262.2|6264.6|6262.8|6263.4|6261.1|178
1703018700000|2023-12-19 20:45:00|6263.9|6262.1|6267|6265.2|6268|6266.1|6263.3|6261.5|196
1703019000000|2023-12-19 20:50:00|6267.2|6265.4|6266.3|6264.5|6267.7|6265.7|6266.2|6264.4|168
1703019300000|2023-12-19 20:55:00|6266.4|6264.6|6267.2|6265.4|6267.4|6265.6|6266.4|6264.6|113
1703019600000|2023-12-19 21:00:00|6267.1|6265.3|6267.6|6265.8|6267.9|6266.1|6266.6|6264.8|137
1703019900000|2023-12-19 21:05:00|6267.5|6265.7|6267.3|6265.5|6268.6|6266.6|6267.3|6265.5|94
1703020200000|2023-12-19 21:10:00|6267.4|6265.6|6267.3|6265.5|6267.5|6265.7|6266.4|6264.6|84
1703020500000|2023-12-19 21:15:00|6267.4|6265.6|6267.3|6265.5|6267.5|6265.7|6266.9|6265.1|58
1703020800000|2023-12-19 21:20:00|6267.4|6265.6|6267.3|6265.5|6267.4|6265.6|6267.3|6265.5|20
1703021100000|2023-12-19 21:25:00|6267.4|6265.6|6268.3|6266.5|6268.3|6266.5|6266.8|6265|38
1703021400000|2023-12-19 21:30:00|6268.4|6266.6|6269.3|6267.5|6269.4|6267.6|6268.1|6266.3|37
1703021700000|2023-12-19 21:35:00|6269.8|6268|6271|6269.2|6271.1|6269.3|6269.8|6268|26
1703022000000|2023-12-19 21:40:00|6270.9|6269.1|6271.8|6270|6272.2|6270.1|6270.8|6268.2|58
1703022300000|2023-12-19 21:45:00|6271.7|6269.9|6270.3|6268.5|6271.7|6269.9|6270.3|6267.8|66
1703022600000|2023-12-19 21:50:00|6270.4|6268.6|6270.3|6267.3|6270.8|6268.6|6269.6|6267.2|53
1703022900000|2023-12-19 21:55:00|6271.2|6266.4|6274.7|6269.5|6275|6270.1|6271.2|6266.4|168
1703023200000|2023-12-19 22:00:00|6274.8|6269.3|6274.3|6268.8|6275.2|6269.4|6271.1|6265.3|23
1703023500000|2023-12-19 22:05:00|6274.4|6268.7|6274.2|6268.7|6274.4|6268.8|6274.1|6268.6|19
1703023800000|2023-12-19 22:10:00|6274.3|6268.6|6274.4|6268.8|6274.4|6268.8|6274.2|6268.6|16
1703024100000|2023-12-19 22:15:00|6274.3|6261.5|6274.4|6268.6|6275.6|6269.8|6264.6|6258.8|118
1703024400000|2023-12-19 22:20:00|6274.3|6268.5|6274.3|6268.5|6274.9|6269.1|6273.9|6268.1|74
1703024700000|2023-12-19 22:25:00|6274.2|6268.4|6274.3|6268.5|6274.4|6268.6|6274.1|6268.3|56
1703025000000|2023-12-19 22:30:00|6274.2|6268.4|6274.3|6268.5|6274.4|6268.6|6274.1|6268.4|25
1703025300000|2023-12-19 22:35:00|6274.2|6268.4|6273.8|6268|6274.3|6268.6|6271.7|6265.9|142
1703025600000|2023-12-19 22:40:00|6273.7|6267.9|6274.1|6268.5|6274.1|6268.6|6273|6267.2|79
1703025900000|2023-12-19 22:45:00|6274|6268.4|6274|6268.5|6274.5|6268.7|6273.6|6268|153
1703026200000|2023-12-19 22:50:00|6274.1|6268.6|6274.2|6268.4|6274.4|6268.6|6273.9|6268.2|168
1703026500000|2023-12-19 22:55:00|6274.1|6268.3|6273.4|6268.6|6274.2|6268.8|6272|6266.8|192
1703026800000|2023-12-19 23:00:00|6273.3|6268.5|6272.7|6267.9|6274.9|6270.1|6270.9|6265.8|237
1703027100000|2023-12-19 23:05:00|6271.8|6268.8|6271.4|6268.4|6272.4|6269.4|6271.4|6268.4|73
1703027400000|2023-12-19 23:10:00|6271.3|6268.3|6272.6|6269.6|6272.7|6269.7|6271.3|6268.3|102
1703027700000|2023-12-19 23:15:00|6272.5|6269.5|6273.2|6270.2|6273.7|6270.7|6272.2|6269.2|157
1703028000000|2023-12-19 23:20:00|6273.1|6270.1|6273.1|6270.1|6274.2|6271.2|6272.4|6269.4|128
1703028300000|2023-12-19 23:25:00|6273.2|6270.2|6271.8|6268.8|6273.5|6270.5|6271.8|6268.8|95
1703028600000|2023-12-19 23:30:00|6271.9|6268.9|6272|6269|6272.4|6269.6|6271.4|6268.8|74
1703028900000|2023-12-19 23:35:00|6272.1|6269.1|6271.8|6270|6272.4|6270.1|6271.3|6268.8|57
1703029200000|2023-12-19 23:40:00|6272.5|6269.5|6271|6268|6272.6|6270.1|6270.5|6268|51
1703029500000|2023-12-19 23:45:00|6271.1|6268.1|6271.8|6268.8|6272|6269.3|6270.2|6267.7|104
1703029800000|2023-12-19 23:50:00|6271.7|6268.7|6271.2|6268.2|6271.9|6269.5|6270.6|6268.2|68
1703030100000|2023-12-19 23:55:00|6270.5|6268.7|6267.4|6264.4|6271.5|6269.1|6266.5|6263.7|94
1703030400000|2023-12-20 00:00:00|6267.6|6264.6|6267.9|6264.9|6268.2|6266|6266.2|6263.8|195
1703030700000|2023-12-20 00:05:00|6268|6265|6266.7|6264.9|6268.8|6266.4|6266.7|6264.9|172
1703031000000|2023-12-20 00:10:00|6266.8|6265|6267|6265.2|6267.8|6266|6266.2|6264.4|158
1703031300000|2023-12-20 00:15:00|6267.1|6265.3|6267.5|6264.5|6269.2|6267.4|6266.2|6263.8|207
1703031600000|2023-12-20 00:20:00|6267.6|6264.6|6268.2|6266.4|6268.9|6266.5|6265.6|6263.8|148
1703031900000|2023-12-20 00:25:00|6268.6|6266.8|6269.2|6267.4|6269.5|6267.7|6267.2|6265.4|134
1703032200000|2023-12-20 00:30:00|6269.1|6267.3|6266.6|6264.8|6269.3|6267.5|6266|6264|188
1703032500000|2023-12-20 00:35:00|6266.5|6264.7|6266.2|6264.4|6267.7|6265.9|6266|6264.2|131
1703032800000|2023-12-20 00:40:00|6266.1|6264.3|6266.4|6264.6|6267.1|6265.3|6265.6|6263.8|106
1703033100000|2023-12-20 00:45:00|6266.5|6264.7|6266.1|6264.3|6267.7|6265.9|6265.5|6263.7|125
1703033400000|2023-12-20 00:50:00|6266.2|6264.4|6265.7|6263.9|6266.7|6264.9|6264.7|6262.9|172
1703033700000|2023-12-20 00:55:00|6266.4|6264.6|6264.2|6262.4|6266.5|6264.7|6263.6|6261.8|199
1703034000000|2023-12-20 01:00:00|6264.3|6262.5|6261.6|6259.8|6266|6264.2|6261.5|6259.3|242
1703034300000|2023-12-20 01:05:00|6261.7|6259.9|6261.7|6259.9|6263.8|6261.6|6261.7|6259.8|196
1703034600000|2023-12-20 01:10:00|6261.6|6259.8|6262.8|6261|6264.6|6262.3|6261.4|6259.5|202
1703034900000|2023-12-20 01:15:00|6262.9|6261.1|6264.1|6262.3|6264.2|6262.4|6260.3|6258.5|231
1703035200000|2023-12-20 01:20:00|6264.2|6262.4|6262.6|6260.8|6267.8|6266|6262.4|6260.2|163
1703035500000|2023-12-20 01:25:00|6262.7|6260.9|6264.2|6261.2|6264.5|6262.5|6261.1|6258.8|249
1703035800000|2023-12-20 01:30:00|6264.1|6261.1|6267.6|6265.8|6268.3|6266|6262.4|6259.8|345
1703036100000|2023-12-20 01:35:00|6268.2|6265.2|6265.6|6263.8|6268.3|6266.5|6265.1|6263.3|242
1703036400000|2023-12-20 01:40:00|6265.5|6263.7|6265.6|6263.8|6267.7|6265.8|6264.4|6262.6|179
1703036700000|2023-12-20 01:45:00|6265.7|6263.9|6264.8|6261.8|6266.1|6264.1|6262.9|6259.9|291
1703037000000|2023-12-20 01:50:00|6265|6262|6264.6|6262.8|6266.7|6263.7|6264.1|6261.6|207
1703037300000|2023-12-20 01:55:00|6264.7|6262.9|6265.7|6263.9|6267.1|6265.3|6264.7|6262.8|198
1703037600000|2023-12-20 02:00:00|6265.6|6263.8|6264.7|6262.9|6265.7|6263.9|6263.4|6261.6|174
1703037900000|2023-12-20 02:05:00|6264.6|6262.8|6265.9|6264.1|6265.9|6264.1|6263.7|6261.3|176
1703038200000|2023-12-20 02:10:00|6266|6264.2|6263.8|6260.8|6266.3|6264.5|6263.3|6260.8|205
1703038500000|2023-12-20 02:15:00|6263.1|6261.3|6258.9|6257.1|6263.5|6261.3|6258|6256.2|201
1703038800000|2023-12-20 02:20:00|6259.2|6257.4|6262.7|6260.9|6263.2|6261.4|6259.2|6257.4|177
1703039100000|2023-12-20 02:25:00|6262.8|6261|6264.8|6261.8|6266.2|6264|6261.9|6260.1|168
1703039400000|2023-12-20 02:30:00|6264.7|6261.7|6265.8|6264|6265.9|6264.1|6263.2|6260.9|174
1703039700000|2023-12-20 02:35:00|6265.7|6263.9|6266.2|6264.4|6267.1|6265.3|6265.7|6263.9|132
1703040000000|2023-12-20 02:40:00|6266.3|6264.5|6264.5|6262.7|6266.3|6264.5|6264.2|6262.4|96
1703040300000|2023-12-20 02:45:00|6264.4|6262.6|6265.1|6263.3|6266.2|6263.7|6263.9|6262|159
1703040600000|2023-12-20 02:50:00|6265.2|6263.4|6265.3|6263.5|6266.1|6263.9|6264.3|6262.5|216
1703040900000|2023-12-20 02:55:00|6265.2|6263.4|6263.7|6261.9|6265.7|6263.9|6263.2|6261.4|169
1703041200000|2023-12-20 03:00:00|6263.9|6262.1|6264.5|6262.7|6265.8|6264|6263.8|6262|236
1703041500000|2023-12-20 03:05:00|6264.7|6262.9|6265.9|6264.1|6266.4|6264.1|6264.4|6262.1|96
1703041800000|2023-12-20 03:10:00|6265.8|6264|6268|6265|6268.1|6265.4|6265.8|6263.8|150
1703042100000|2023-12-20 03:15:00|6268.1|6265.1|6267.8|6266|6268.8|6266.4|6267.7|6264.8|99
1703042400000|2023-12-20 03:20:00|6267.7|6265.9|6267.6|6265.8|6268.6|6266.2|6267.2|6264.6|126
1703042700000|2023-12-20 03:25:00|6267.7|6265.9|6269.7|6267.9|6270.5|6268|6267.2|6265.4|145
1703043000000|2023-12-20 03:30:00|6269.8|6268|6272.3|6270.5|6275.1|6273.3|6269.7|6266.9|188
1703043300000|2023-12-20 03:35:00|6272.2|6270.4|6274.8|6273|6275.4|6273.2|6272.2|6270.4|117
1703043600000|2023-12-20 03:40:00|6274.9|6273.1|6274.9|6273.1|6275.2|6273.4|6274|6271.7|128
1703043900000|2023-12-20 03:45:00|6275|6273.2|6274|6272.2|6275.1|6273.3|6272.8|6271|154
1703044200000|2023-12-20 03:50:00|6274.1|6272.3|6278.4|6275.4|6278.5|6275.5|6272.6|6270.4|141
1703044500000|2023-12-20 03:55:00|6278.5|6275.5|6277.9|6276.1|6279.6|6276.6|6276.6|6274.2|124
1703044800000|2023-12-20 04:00:00|6277.8|6276|6278.3|6276.5|6279.5|6277.4|6277.1|6274.8|153
1703045100000|2023-12-20 04:05:00|6278|6276.2|6276.9|6275.1|6278|6276.2|6276.7|6274.9|81
1703045400000|2023-12-20 04:10:00|6276.6|6274.8|6278.4|6276.6|6278.4|6276.6|6276.2|6274.2|130
1703045700000|2023-12-20 04:15:00|6278.7|6276.9|6278.2|6276.4|6278.7|6276.9|6277.3|6275.5|102
1703046000000|2023-12-20 04:20:00|6278.1|6276.3|6277.7|6275.9|6278.3|6276.5|6277.2|6275.4|107
1703046300000|2023-12-20 04:25:00|6277.8|6276|6279.7|6277.9|6280.3|6278.3|6277.3|6275.5|168
1703046600000|2023-12-20 04:30:00|6279.6|6277.8|6277.6|6275.8|6279.7|6277.9|6277.6|6275.8|95
1703046900000|2023-12-20 04:35:00|6277.7|6275.9|6278.4|6276.6|6279.1|6276.8|6277.6|6275.8|131
1703047200000|2023-12-20 04:40:00|6278.5|6276.7|6279.9|6278.1|6280.5|6278.7|6278.5|6276.7|202
1703047500000|2023-12-20 04:45:00|6280|6278.2|6279.7|6277.9|6280.4|6278.6|6279.6|6277.8|113
1703047800000|2023-12-20 04:50:00|6279.6|6277.8|6279.5|6277.7|6281.3|6279.1|6279.1|6277.3|123
1703048100000|2023-12-20 04:55:00|6279.4|6277.6|6280.8|6279|6282.6|6280.8|6279.4|6277.6|197
1703048400000|2023-12-20 05:00:00|6280.7|6278.9|6280.2|6278.4|6280.7|6278.9|6279.3|6277.5|129
1703048700000|2023-12-20 05:05:00|6280.1|6278.3|6279.7|6277.9|6280.9|6279.1|6279.2|6277.4|112
1703049000000|2023-12-20 05:10:00|6279.8|6278|6278.3|6276.5|6282.5|6280.7|6277.8|6276|169
1703049300000|2023-12-20 05:15:00|6278.2|6276.4|6278.5|6276.7|6280.1|6278.3|6278.2|6276.4|151
1703049600000|2023-12-20 05:20:00|6278.6|6276.8|6278|6276.2|6279.1|6277.3|6277.3|6275.5|155
1703049900000|2023-12-20 05:25:00|6278.1|6276.3|6279.7|6277.9|6280.6|6278.8|6278|6276.2|146
1703050200000|2023-12-20 05:30:00|6279.9|6278.1|6278.1|6276.3|6280.2|6278.4|6276.7|6274.9|168
1703050500000|2023-12-20 05:35:00|6277.7|6275.9|6279.3|6277.5|6279.3|6277.5|6277.6|6275.8|107
1703050800000|2023-12-20 05:40:00|6279.2|6277.4|6279.4|6277.6|6279.7|6277.9|6278.4|6276.6|112
1703051100000|2023-12-20 05:45:00|6279.5|6277.7|6279|6277.2|6280.2|6278.1|6278.5|6276.7|175
1703051400000|2023-12-20 05:50:00|6279.1|6277.3|6279.1|6277.3|6280.2|6278.4|6278.4|6276.5|144
1703051700000|2023-12-20 05:55:00|6279.2|6277.4|6279.2|6277.4|6280.6|6278.8|6278.9|6277.1|112
1703052000000|2023-12-20 06:00:00|6279.1|6277.3|6278.9|6275.9|6279.8|6277.9|6278.2|6275.9|202
1703052300000|2023-12-20 06:05:00|6279|6276|6278.6|6276.8|6279.3|6277.5|6278.2|6275.9|162
1703052600000|2023-12-20 06:10:00|6278.7|6276.9|6276.6|6273.6|6279.3|6276.9|6274.4|6271.8|210
1703052900000|2023-12-20 06:15:00|6276.7|6273.7|6275.7|6273.9|6277.3|6274.5|6275.3|6273.1|158
1703053200000|2023-12-20 06:20:00|6275.6|6273.8|6277.2|6274.2|6277.8|6275.2|6275.5|6273.5|138
1703053500000|2023-12-20 06:25:00|6277.1|6274.1|6278.6|6276.8|6278.9|6277.1|6276.8|6274.1|199
1703053800000|2023-12-20 06:30:00|6278.7|6276.9|6278.3|6275.3|6279.9|6277.4|6277.8|6275.3|211
1703054100000|2023-12-20 06:35:00|6278.2|6275.2|6275.5|6273.7|6278.7|6276.2|6275|6272.8|150
1703054400000|2023-12-20 06:40:00|6275.1|6273.3|6275.6|6273.8|6276.5|6274|6274|6272.1|156
1703054700000|2023-12-20 06:45:00|6275.7|6273.9|6275.9|6272.9|6276.4|6274.1|6273.6|6271.1|132
1703055000000|2023-12-20 06:50:00|6276|6273|6274.6|6272.8|6276.2|6273.7|6274.2|6271.8|116
1703055300000|2023-12-20 06:55:00|6274.7|6272.9|6276.2|6273.2|6276.6|6274.5|6274.6|6272.8|108
1703055600000|2023-12-20 07:00:00|6276.6|6273.6|6278.9|6277.1|6280.6|6278.3|6273.7|6271.3|436
1703055900000|2023-12-20 07:05:00|6279|6277.2|6280|6278.2|6283|6281.2|6279|6277.2|303
1703056200000|2023-12-20 07:10:00|6280.5|6278.7|6279.5|6277.7|6281.6|6279.8|6278.3|6276.5|308
1703056500000|2023-12-20 07:15:00|6279.4|6277.6|6280.5|6278.7|6281.6|6279.8|6278.8|6277|237
1703056800000|2023-12-20 07:20:00|6280.6|6278.8|6283.3|6281.5|6283.4|6281.6|6279.1|6277.3|244
1703057100000|2023-12-20 07:25:00|6283.4|6281.6|6283.2|6281.4|6284.7|6282.9|6282.6|6280.8|315
1703057400000|2023-12-20 07:30:00|6283|6281.2|6284.6|6282.8|6285.1|6283.2|6282.7|6280.8|311
1703057700000|2023-12-20 07:35:00|6284.5|6282.7|6283.7|6281.9|6284.7|6282.9|6282.3|6280.5|258
1703058000000|2023-12-20 07:40:00|6283.6|6281.8|6283.6|6281.8|6284.9|6283.1|6283|6281.2|268
1703058300000|2023-12-20 07:45:00|6283.5|6281.7|6286.2|6284.4|6286.8|6285|6283.2|6281.4|198
1703058600000|2023-12-20 07:50:00|6286.1|6284.3|6285|6283.2|6287.9|6286.1|6284.8|6282.8|296
1703058900000|2023-12-20 07:55:00|6284.9|6283.1|6283.4|6281.6|6286.1|6283.7|6282.7|6280.7|264
1703059200000|2023-12-20 08:00:00|6283.5|6281.7|6283.4|6281.6|6283.7|6281.9|6280.7|6278.9|299
1703059500000|2023-12-20 08:05:00|6283.3|6281.5|6287.4|6285.6|6287.4|6285.6|6283.1|6281.3|284
1703059800000|2023-12-20 08:10:00|6287.5|6285.7|6286|6284.2|6288.5|6286.7|6285.8|6284|220
1703060100000|2023-12-20 08:15:00|6286.2|6284.4|6288|6286.2|6288.8|6286.7|6285|6283.2|249
1703060400000|2023-12-20 08:20:00|6288.1|6286.3|6291.4|6289.6|6291.6|6289.8|6286.1|6284.2|270
1703060700000|2023-12-20 08:25:00|6291.3|6289.5|6295.9|6292.9|6296.4|6293.8|6289.6|6287.3|339
1703061000000|2023-12-20 08:30:00|6295.8|6292.8|6295.5|6293.7|6296|6293.8|6292.9|6290.9|232
1703061300000|2023-12-20 08:35:00|6295.6|6293.8|6293.1|6291.3|6295.7|6293.9|6292.9|6290.8|242
1703061600000|2023-12-20 08:40:00|6293.2|6291.4|6288.6|6286.8|6293.3|6291.5|6287.7|6285.9|188
1703061900000|2023-12-20 08:45:00|6288.9|6287.1|6287|6285.2|6288.9|6287.1|6287|6284.9|231
1703062200000|2023-12-20 08:50:00|6286.9|6285.1|6287.3|6284.3|6291.1|6288.7|6286.5|6284.1|250
1703062500000|2023-12-20 08:55:00|6287.4|6284.4|6286.9|6285.1|6288.8|6285.8|6285.1|6283.1|244
1703062800000|2023-12-20 09:00:00|6287|6285.2|6286.5|6284.7|6289.9|6288.1|6286|6284.1|286
1703063100000|2023-12-20 09:05:00|6286.4|6284.6|6285.1|6282.1|6286.7|6284.8|6283.4|6281|207
1703063400000|2023-12-20 09:10:00|6285|6282|6286.4|6284.6|6286.5|6284.7|6283.4|6280.9|202
1703063700000|2023-12-20 09:15:00|6286.3|6284.5|6285.8|6284|6288.3|6285.8|6284.4|6282.2|222
1703064000000|2023-12-20 09:20:00|6285.9|6284.1|6287.1|6285.3|6288|6286.2|6285.3|6283|180
1703064300000|2023-12-20 09:25:00|6287.2|6285.4|6287.5|6285.7|6288.4|6286.6|6287|6285.2|200
1703064600000|2023-12-20 09:30:00|6287.9|6286.1|6286.7|6284.9|6288.3|6286.5|6285.3|6283.5|189
1703064900000|2023-12-20 09:35:00|6286.6|6284.8|6287.7|6285.9|6288.3|6286.5|6286.1|6284.3|154
1703065200000|2023-12-20 09:40:00|6287.6|6285.8|6288.4|6286.6|6289.8|6288|6287.3|6285.5|152
1703065500000|2023-12-20 09:45:00|6288.5|6286.7|6288.9|6287.1|6289.1|6287.3|6287.1|6285.3|152
1703065800000|2023-12-20 09:50:00|6289|6287.2|6289.8|6288|6290.6|6288.8|6288.7|6286.9|124
1703066100000|2023-12-20 09:55:00|6289.7|6287.9|6289.4|6287.6|6290.4|6288.3|6288.6|6286.3|223
1703066400000|2023-12-20 10:00:00|6289.1|6287.3|6289.1|6287.3|6291.9|6289.7|6288.3|6286.5|212
1703066700000|2023-12-20 10:05:00|6288.9|6287.1|6286.6|6284.8|6289.4|6287.6|6286.5|6284.7|145
1703067000000|2023-12-20 10:10:00|6286.7|6284.9|6285.3|6283.5|6286.7|6284.9|6285.3|6283.5|103
1703067300000|2023-12-20 10:15:00|6285.2|6283.4|6285.7|6283.9|6286.4|6284.6|6284.5|6282.7|131
1703067600000|2023-12-20 10:20:00|6285.8|6284|6286.2|6284.4|6286.5|6284.7|6284.9|6283.1|186
1703067900000|2023-12-20 10:25:00|6286.1|6284.3|6287|6285.2|6287.1|6285.3|6285.9|6283.6|141
1703068200000|2023-12-20 10:30:00|6287.9|6284.9|6287.1|6285.3|6289.6|6286.7|6285.9|6284.1|189
1703068500000|2023-12-20 10:35:00|6287|6285.2|6284.9|6283.1|6288.6|6286.2|6284.8|6283|221
1703068800000|2023-12-20 10:40:00|6284.8|6283|6286.5|6284.7|6286.9|6285.1|6284.8|6283|165
1703069100000|2023-12-20 10:45:00|6286.6|6284.8|6286.7|6284.9|6286.8|6285|6285.9|6284.1|172
1703069400000|2023-12-20 10:50:00|6286.8|6285|6289.4|6287.6|6290.3|6288.5|6286.4|6284.6|146
1703069700000|2023-12-20 10:55:00|6289.5|6287.7|6285.5|6283.7|6289.5|6287.7|6285.3|6283.5|236
1703070000000|2023-12-20 11:00:00|6285.4|6283.6|6290.6|6288.8|6291|6289.2|6285.2|6283.4|142
1703070300000|2023-12-20 11:05:00|6290.7|6288.9|6290.6|6287.6|6292.5|6290.7|6290|6287.6|143
1703070600000|2023-12-20 11:10:00|6290.7|6287.7|6290.3|6288.5|6291.5|6289.7|6289.6|6287.2|166
1703070900000|2023-12-20 11:15:00|6290.2|6288.4|6289.5|6287.7|6292.4|6290.6|6289.3|6287.5|141
1703071200000|2023-12-20 11:20:00|6289.6|6287.8|6290.6|6288.8|6291.3|6289.5|6288.1|6286.3|156
1703071500000|2023-12-20 11:25:00|6290.4|6288.6|6291.3|6289.5|6293.2|6291.1|6289.7|6287.9|190
1703071800000|2023-12-20 11:30:00|6291.4|6289.6|6293.2|6291.4|6293.2|6291.4|6291.3|6289.5|163
1703072100000|2023-12-20 11:35:00|6293.1|6291.3|6294.8|6293|6295|6293.2|6292.6|6290.3|204
1703072400000|2023-12-20 11:40:00|6294.9|6293.1|6293.8|6292|6294.9|6293.1|6293.3|6291.5|125
1703072700000|2023-12-20 11:45:00|6294|6292.2|6294.1|6292.3|6294.7|6292.9|6293.5|6291.7|98
1703073000000|2023-12-20 11:50:00|6294.2|6292.4|6294|6292.2|6294.8|6293|6292.6|6290.8|140
1703073300000|2023-12-20 11:55:00|6293.9|6292.1|6290.5|6288.7|6294|6292.2|6289.9|6288.1|187
1703073600000|2023-12-20 12:00:00|6290.6|6288.8|6289.6|6287.8|6290.6|6288.8|6287.7|6285.9|167
1703073900000|2023-12-20 12:05:00|6289.5|6287.7|6285.4|6283.6|6290.8|6289|6285.4|6283.6|163
1703074200000|2023-12-20 12:10:00|6285.5|6283.7|6284.7|6282.9|6288.2|6286.4|6284.4|6282.6|138
1703074500000|2023-12-20 12:15:00|6284.3|6282.5|6286.9|6285.1|6287.1|6285.3|6284.2|6282.4|146
1703074800000|2023-12-20 12:20:00|6286.8|6285|6286.2|6284.4|6286.8|6285|6284.8|6283|147
1703075100000|2023-12-20 12:25:00|6286.3|6284.5|6284.7|6282.9|6287.2|6285.4|6284.4|6282.6|169
1703075400000|2023-12-20 12:30:00|6284.8|6283|6285.6|6283.8|6287.9|6286.1|6284.3|6282|158
1703075700000|2023-12-20 12:35:00|6285.5|6283.7|6285.7|6283.9|6286.3|6284.5|6283.8|6282|161
1703076000000|2023-12-20 12:40:00|6285.8|6284|6285.8|6284|6286.6|6284.8|6284.3|6282.5|138
1703076300000|2023-12-20 12:45:00|6285.3|6283.5|6285.9|6284.1|6287.9|6286.1|6285.3|6283.5|99
1703076600000|2023-12-20 12:50:00|6286|6284.2|6283.6|6281.8|6286.6|6284.8|6283.3|6281.5|174
1703076900000|2023-12-20 12:55:00|6283.4|6281.6|6283.9|6282.1|6284.3|6282.5|6281.3|6279.5|261
1703077200000|2023-12-20 13:00:00|6284|6282.2|6281.6|6279.8|6285.4|6283.6|6280.4|6278.6|281
1703077500000|2023-12-20 13:05:00|6281.7|6279.9|6283.3|6281.5|6284|6282.2|6281.4|6279.6|157
1703077800000|2023-12-20 13:10:00|6283.4|6281.6|6286.4|6284.6|6286.7|6284.9|6283.3|6281.5|173
1703078100000|2023-12-20 13:15:00|6286.3|6284.5|6286.9|6285.1|6287|6285.2|6284.3|6282.5|156
1703078400000|2023-12-20 13:20:00|6287.2|6285.4|6289.3|6287.5|6289.7|6287.9|6286.9|6285.1|198
1703078700000|2023-12-20 13:25:00|6289.4|6287.6|6290.9|6287.9|6291.9|6289.7|6288.8|6287|203
1703079000000|2023-12-20 13:30:00|6291|6288|6292.8|6291|6294.2|6291.8|6291|6288|237
1703079300000|2023-12-20 13:35:00|6292.5|6290.7|6291.7|6289.9|6293.3|6291.5|6291.2|6289.4|226
1703079600000|2023-12-20 13:40:00|6291.8|6290|6291|6289.2|6292.1|6290.3|6290.6|6288.8|141
1703079900000|2023-12-20 13:45:00|6291.1|6289.3|6292.2|6290.4|6294.4|6292.4|6291.1|6289.3|220
1703080200000|2023-12-20 13:50:00|6292.1|6290.3|6294.3|6292.5|6295|6292.8|6291.1|6289.3|249
1703080500000|2023-12-20 13:55:00|6294.2|6292.4|6294.4|6292.6|6295|6293.2|6293.3|6291.5|197
1703080800000|2023-12-20 14:00:00|6294.7|6292.9|6291|6289.2|6294.8|6293|6290.7|6288.9|234
1703081100000|2023-12-20 14:05:00|6291.2|6289.4|6291.8|6290|6293.2|6291|6290.5|6288|250
1703081400000|2023-12-20 14:10:00|6292.3|6290.5|6294.8|6293|6294.9|6293.1|6292.3|6290.4|184
1703081700000|2023-12-20 14:15:00|6294.9|6293.1|6294.6|6292.8|6294.9|6293.1|6293|6291.2|157
1703082000000|2023-12-20 14:20:00|6294.7|6292.9|6293.9|6290.9|6295.5|6293.7|6292.7|6290.8|210
1703082300000|2023-12-20 14:25:00|6294|6291|6295|6292|6295.7|6293.6|6293.1|6290.2|224
1703082600000|2023-12-20 14:30:00|6295.1|6292.1|6294.1|6292.3|6295.5|6293.2|6293.2|6290.4|347
1703082900000|2023-12-20 14:35:00|6294|6292.2|6291.2|6288.2|6294.9|6292.9|6290.9|6288.2|332
1703083200000|2023-12-20 14:40:00|6291.1|6288.1|6292.4|6289.4|6292.5|6290.1|6289.6|6286.6|318
1703083500000|2023-12-20 14:45:00|6292.3|6289.3|6291.8|6290|6292.8|6290.3|6291|6288.1|304
1703083800000|2023-12-20 14:50:00|6291.6|6289.8|6294.4|6291.4|6295.1|6292.4|6291.6|6289.4|251
1703084100000|2023-12-20 14:55:00|6294.6|6291.6|6295.9|6292.9|6297|6294|6293|6290|228
1703084400000|2023-12-20 15:00:00|6296|6293|6292.5|6289.5|6297.2|6294.2|6290.1|6287.1|500
1703084700000|2023-12-20 15:05:00|6292.6|6289.6|6298.6|6295.6|6298.8|6296.3|6291.7|6289.5|414
1703085000000|2023-12-20 15:10:00|6298.7|6295.7|6296.2|6293.2|6300.3|6297.8|6294.5|6292|412
1703085300000|2023-12-20 15:15:00|6296.1|6293.1|6293|6290|6296.7|6294.6|6291.5|6289.6|351
1703085600000|2023-12-20 15:20:00|6292.9|6289.9|6289.1|6286.1|6294.4|6291.9|6288.8|6285.8|316
1703085900000|2023-12-20 15:25:00|6289.2|6286.2|6287.5|6285.7|6289.4|6286.7|6284.5|6282.7|348
1703086200000|2023-12-20 15:30:00|6288.1|6286.3|6292.5|6290.7|6292.5|6290.7|6286.7|6284.9|329
1703086500000|2023-12-20 15:35:00|6292.6|6290.8|6294.6|6292.8|6295.5|6293.7|6292.4|6290.6|263
1703086800000|2023-12-20 15:40:00|6294.7|6292.9|6295.8|6294|6296.7|6294.9|6292.7|6290.9|326
1703087100000|2023-12-20 15:45:00|6295.7|6293.9|6293.5|6291.7|6296.8|6294.3|6292.4|6289.8|388
1703087400000|2023-12-20 15:50:00|6293.6|6291.8|6290.6|6288.8|6293.7|6291.8|6290.1|6288.3|324
1703087700000|2023-12-20 15:55:00|6290.5|6288.7|6291.2|6289.4|6292.2|6290.4|6290|6288.2|260
1703088000000|2023-12-20 16:00:00|6291.1|6289.3|6288.8|6287|6292|6290.2|6288.5|6286.7|285
1703088300000|2023-12-20 16:05:00|6288.9|6287.1|6290.6|6288.8|6293|6291.2|6288.7|6286.9|333
1703088600000|2023-12-20 16:10:00|6290.5|6288.7|6291.5|6289.7|6291.8|6290|6290.1|6288.3|214
1703088900000|2023-12-20 16:15:00|6291.6|6289.8|6290|6288.2|6291.9|6290.1|6289.5|6287.7|191
1703089200000|2023-12-20 16:20:00|6289.9|6288.1|6289.7|6287.9|6291.7|6289.9|6288.5|6286.3|186
1703089500000|2023-12-20 16:25:00|6289.6|6287.8|6289|6287.2|6290.4|6288.6|6288.2|6286.4|215
1703089800000|2023-12-20 16:30:00|6288.9|6287.1|6285.5|6283.7|6289.4|6287.6|6285|6283.2|292
1703090100000|2023-12-20 16:35:00|6285.6|6283.8|6284.5|6282.7|6286.4|6284.6|6283|6281.2|246
1703090400000|2023-12-20 16:40:00|6284.6|6282.8|6284.3|6282.5|6286|6284.2|6283.5|6281.7|234
1703090700000|2023-12-20 16:45:00|6284.4|6282.6|6283.2|6281.4|6285.3|6283.5|6283.1|6281.3|200
1703091000000|2023-12-20 16:50:00|6283.3|6281.5|6282.2|6280.4|6283.7|6281.9|6281.4|6279.6|216
1703091300000|2023-12-20 16:55:00|6282.1|6280.3|6282.5|6280.7|6283.4|6281.6|6281|6279.2|243
1703091600000|2023-12-20 17:00:00|6282.2|6280.4|6282.7|6280.9|6282.7|6280.9|6281|6279.2|171
1703091900000|2023-12-20 17:05:00|6282.8|6281|6283.2|6281.4|6283.7|6281.9|6282.2|6280.4|162
1703092200000|2023-12-20 17:10:00|6283.3|6281.5|6284.1|6282.3|6284.5|6282.7|6283.2|6281.4|165
1703092500000|2023-12-20 17:15:00|6284|6282.2|6282.4|6280.6|6284.2|6282.4|6282.2|6280.4|196
1703092800000|2023-12-20 17:20:00|6282.3|6280.5|6278.5|6276.7|6282.5|6280.7|6277.5|6275.7|197
1703093100000|2023-12-20 17:25:00|6278.4|6276.6|6279.9|6278.1|6280.5|6278.7|6278.4|6276.6|161
1703093400000|2023-12-20 17:30:00|6280.1|6278.3|6279.6|6277.8|6281.7|6279.8|6279.4|6277.2|235
1703093700000|2023-12-20 17:35:00|6279.5|6277.7|6278.1|6276.3|6279.6|6277.8|6277.3|6275.2|220
1703094000000|2023-12-20 17:40:00|6278|6276.2|6280.7|6277.7|6280.8|6278.8|6277.9|6275.7|148
1703094300000|2023-12-20 17:45:00|6280.6|6277.6|6280.3|6277.3|6281.6|6279.4|6279.6|6277.2|232
1703094600000|2023-12-20 17:50:00|6280.4|6277.4|6280|6278.2|6282.2|6280.4|6279.7|6277.3|186
1703094900000|2023-12-20 17:55:00|6280.1|6278.3|6285|6282|6286.7|6284.2|6280|6278.2|254
1703095200000|2023-12-20 18:00:00|6284.8|6281.8|6285.9|6282.9|6285.9|6282.9|6283.1|6280.1|269
1703095500000|2023-12-20 18:05:00|6285.6|6282.6|6285.9|6282.9|6286.4|6284|6284.3|6281.3|257
1703095800000|2023-12-20 18:10:00|6285.2|6283.4|6282.6|6280.8|6285.9|6284.1|6282.6|6280.8|172
1703096100000|2023-12-20 18:15:00|6282.5|6280.7|6283.3|6281.5|6284.2|6282.4|6282.1|6280.3|202
1703096400000|2023-12-20 18:20:00|6283.1|6281.3|6282.1|6280.3|6283.7|6281.9|6281.9|6280.1|159
1703096700000|2023-12-20 18:25:00|6282.2|6280.4|6283.7|6281.9|6283.7|6281.9|6282|6280.2|134
1703097000000|2023-12-20 18:30:00|6283.8|6282|6288.2|6286.4|6289.4|6286.5|6283.8|6282|272
1703097300000|2023-12-20 18:35:00|6288.1|6286.3|6286.8|6285|6288.8|6286.4|6286.3|6283.9|299
1703097600000|2023-12-20 18:40:00|6287.2|6284.2|6285.2|6283.4|6287.7|6285.2|6284.7|6282.9|243
1703097900000|2023-12-20 18:45:00|6285.3|6283.5|6286.2|6284.4|6286.7|6284.5|6285.1|6283.3|153
1703098200000|2023-12-20 18:50:00|6287.3|6284.3|6287.8|6284.8|6288.4|6285.5|6285.9|6282.9|280
1703098500000|2023-12-20 18:55:00|6287.9|6284.9|6285.8|6284|6287.9|6285.1|6285.5|6283.3|165
1703098800000|2023-12-20 19:00:00|6285.7|6283.9|6283.8|6282|6286.3|6283.9|6282.8|6280.5|205
1703099100000|2023-12-20 19:05:00|6283.7|6281.9|6285.3|6282.3|6286|6283.6|6283.7|6281.4|149
1703099400000|2023-12-20 19:10:00|6285.4|6282.4|6287.1|6285.3|6287.9|6285.5|6283.9|6282.1|164
1703099700000|2023-12-20 19:15:00|6287.2|6285.4|6286|6283|6287.2|6285.4|6284.7|6282.5|182
1703100000000|2023-12-20 19:20:00|6285.3|6283.5|6285.3|6283.5|6286.2|6284|6284.6|6282.1|133
1703100300000|2023-12-20 19:25:00|6286|6283|6284.8|6283|6286|6283.7|6283.4|6281.6|181
1703100600000|2023-12-20 19:30:00|6284.7|6282.9|6284.5|6281.5|6285.1|6283.3|6282.6|6280.6|187
1703100900000|2023-12-20 19:35:00|6284.4|6281.4|6279.7|6276.7|6285.7|6283.9|6279.1|6276.7|231
1703101200000|2023-12-20 19:40:00|6278.7|6276.9|6274.4|6272.6|6279.1|6276.9|6274.4|6272.1|237
1703101500000|2023-12-20 19:45:00|6274.5|6272.7|6272|6270.2|6276|6274.2|6271.9|6269.5|207
1703101800000|2023-12-20 19:50:00|6272.1|6270.3|6268.4|6266.6|6273.1|6270.3|6265.1|6262.7|433
1703102100000|2023-12-20 19:55:00|6268.5|6266.7|6269.1|6267.3|6273|6270.9|6266.2|6264.3|468
1703102400000|2023-12-20 20:00:00|6268.7|6266.9|6265.6|6263.8|6269.2|6266.9|6264.7|6262.3|441
1703102700000|2023-12-20 20:05:00|6265.7|6263.9|6264.7|6261.7|6267.5|6265|6261.1|6258.8|387
1703103000000|2023-12-20 20:10:00|6264.8|6261.8|6263.4|6260.4|6267.2|6264.2|6262.9|6260|439
1703103300000|2023-12-20 20:15:00|6263.5|6260.5|6266.9|6263.9|6267.4|6264.5|6263.5|6260.5|383
1703103600000|2023-12-20 20:20:00|6267|6264|6261.9|6258.9|6267.1|6264.1|6261.8|6258.8|299
1703103900000|2023-12-20 20:25:00|6261.7|6258.7|6261.6|6258.6|6263|6260.1|6260.5|6257.5|316
1703104200000|2023-12-20 20:30:00|6262|6259|6261.9|6258.9|6263.9|6261.1|6260.3|6258|399
1703104500000|2023-12-20 20:35:00|6261.8|6258.8|6259.1|6257.3|6261.9|6259.5|6258.4|6256.2|397
1703104800000|2023-12-20 20:40:00|6259.3|6257.5|6261.8|6260|6261.9|6260.1|6259.2|6257.3|321
1703105100000|2023-12-20 20:45:00|6261.9|6260.1|6259.3|6257.5|6262.4|6260.1|6258.4|6256.6|357
1703105400000|2023-12-20 20:50:00|6259.7|6257.9|6257.1|6254.1|6260.4|6258.5|6255.7|6253.2|351
1703105700000|2023-12-20 20:55:00|6256.9|6253.9|6253|6250|6257.3|6254.7|6252.3|6249.8|324
1703106000000|2023-12-20 21:00:00|6252.8|6249.8|6253|6251.2|6254.1|6251.7|6251.4|6248.7|259
1703106300000|2023-12-20 21:05:00|6253.1|6251.3|6255.7|6252.7|6256.2|6253.2|6253|6250.6|216
1703106600000|2023-12-20 21:10:00|6255.9|6252.9|6254.2|6252.4|6257|6254.6|6252.7|6250.3|182
1703106900000|2023-12-20 21:15:00|6254.7|6251.7|6257.9|6254.9|6257.9|6254.9|6254.1|6251.7|223
1703107200000|2023-12-20 21:20:00|6257.8|6254.8|6254.9|6251.9|6258.2|6255.2|6253.6|6250.6|164
1703107500000|2023-12-20 21:25:00|6254.8|6251.8|6254.1|6251.1|6254.9|6252.3|6253.5|6250.7|128
1703107800000|2023-12-20 21:30:00|6254|6251|6253.5|6251.7|6254.2|6251.9|6252|6249.6|140
1703108100000|2023-12-20 21:35:00|6253.6|6251.8|6252|6250.2|6253.8|6252|6252|6250.2|136
1703108400000|2023-12-20 21:40:00|6252.1|6250.3|6250.7|6247.7|6253.1|6250.6|6249.9|6247.4|164
1703108700000|2023-12-20 21:45:00|6250.9|6247.9|6249.5|6247.7|6250.9|6247.9|6249|6246.6|91
1703109000000|2023-12-20 21:50:00|6250.1|6247.1|6248.4|6245.4|6250.1|6247.8|6248.1|6245.1|180
1703109300000|2023-12-20 21:55:00|6249.3|6244.5|6249.9|6245.1|6250.6|6245.8|6249.3|6244.5|173
1703109600000|2023-12-20 22:00:00|6250.4|6244.6|6254|6248.2|6254|6248.2|6250.1|6244.3|38
1703109900000|2023-12-20 22:05:00|6254.1|6248.3|6249.7|6243.9|6254.6|6248.8|6249.4|6243.6|142
1703110200000|2023-12-20 22:10:00|6249.6|6243.8|6249|6243.2|6249.6|6243.8|6243.6|6237.8|96
1703110500000|2023-12-20 22:15:00|6248.8|6243|6250.2|6244.4|6250.3|6244.5|6248.5|6242.7|52
1703110800000|2023-12-20 22:20:00|6250|6244.2|6250.2|6244.4|6251.1|6245.3|6249.8|6244|63
1703111100000|2023-12-20 22:25:00|6250.1|6244.3|6249.5|6243.7|6250.4|6244.6|6249.4|6243.6|51
1703111400000|2023-12-20 22:30:00|6249.6|6243.8|6250.2|6244.6|6250.3|6244.9|6249.2|6243.4|91
1703111700000|2023-12-20 22:35:00|6250.1|6244.5|6251.2|6245.4|6257.6|6251.8|6250.1|6244.4|256
1703112000000|2023-12-20 22:40:00|6251.1|6245.3|6252.2|6246.4|6252.3|6246.5|6251.1|6245.3|103
1703112300000|2023-12-20 22:45:00|6251.8|6246|6252.2|6246.4|6252.7|6246.9|6251.5|6245.7|69
1703112600000|2023-12-20 22:50:00|6252.3|6246.5|6253.1|6247.4|6253.4|6247.6|6252.1|6246.3|65
1703112900000|2023-12-20 22:55:00|6253.3|6247.3|6250.6|6245.8|6253.3|6247.5|6250.3|6245.5|186
1703113200000|2023-12-20 23:00:00|6250.5|6245.7|6254|6249.2|6254.3|6249.5|6250.5|6245.6|153
1703113500000|2023-12-20 23:05:00|6253.1|6250.1|6253.5|6250.5|6254.2|6251.2|6252.7|6249.7|84
1703113800000|2023-12-20 23:10:00|6253.4|6250.4|6253.4|6250.4|6255.8|6252.8|6253.2|6250.2|126
1703114100000|2023-12-20 23:15:00|6253.3|6250.3|6252.8|6249.8|6253.4|6250.4|6252.2|6249.7|69
1703114400000|2023-12-20 23:20:00|6252.9|6249.9|6253.9|6250.9|6255|6252.5|6252.9|6249.9|96
1703114700000|2023-12-20 23:25:00|6254|6251|6253.3|6250.3|6254|6251.6|6251.9|6248.9|74
1703115000000|2023-12-20 23:30:00|6253.4|6250.4|6254.3|6251.3|6254.8|6251.9|6253.1|6250.1|82
1703115300000|2023-12-20 23:35:00|6254.2|6251.2|6253.4|6250.4|6254.8|6251.8|6250.7|6248.2|72
1703115600000|2023-12-20 23:40:00|6253.5|6250.5|6253.1|6251.3|6254.9|6251.9|6253.1|6250.5|92
1703115900000|2023-12-20 23:45:00|6253.2|6251.4|6254.8|6253|6255.8|6253.3|6252.5|6250.5|116
1703116200000|2023-12-20 23:50:00|6254.7|6252.9|6253.5|6251.7|6255.2|6253.4|6252.2|6250.1|108
1703116500000|2023-12-20 23:55:00|6254.1|6251.1|6255.2|6252.2|6256.2|6253.7|6253.5|6251|181
1703116800000|2023-12-21 00:00:00|6254.6|6252.8|6254.7|6252.9|6255.2|6253.3|6253.8|6251.4|193
1703117100000|2023-12-21 00:05:00|6254.6|6252.8|6256.1|6254.3|6256.3|6254.5|6254.2|6251.9|131
1703117400000|2023-12-21 00:10:00|6256.2|6254.4|6258.3|6256.5|6258.4|6256.6|6256.2|6254.4|140
1703117700000|2023-12-21 00:15:00|6258.4|6256.6|6258.7|6255.7|6259.4|6257.1|6257.6|6255.2|121
1703118000000|2023-12-21 00:20:00|6258.6|6255.6|6255|6253.2|6258.6|6255.6|6254.8|6252.6|116
1703118300000|2023-12-21 00:25:00|6255.1|6253.3|6255.4|6253.6|6257.2|6254.8|6254.7|6252.2|109
1703118600000|2023-12-21 00:30:00|6255.5|6253.7|6257.7|6255.9|6258.1|6256|6255|6253.1|191
1703118900000|2023-12-21 00:35:00|6257.8|6256|6259.1|6257.3|6260.3|6258|6257.8|6256|107
1703119200000|2023-12-21 00:40:00|6259.2|6257.4|6261.2|6258.2|6261.3|6259.2|6258.4|6256.1|138
1703119500000|2023-12-21 00:45:00|6260.6|6258.8|6262.7|6259.7|6262.8|6259.8|6260.6|6258|93
1703119800000|2023-12-21 00:50:00|6262.8|6259.8|6262.7|6259.7|6263.3|6260.8|6262.6|6259.6|90
1703120100000|2023-12-21 00:55:00|6262.8|6259.8|6261.9|6258.9|6263.7|6260.7|6260.8|6257.8|139
1703120400000|2023-12-21 01:00:00|6261.8|6258.8|6260.1|6258.3|6262.2|6259.4|6259.5|6257.7|197
1703120700000|2023-12-21 01:05:00|6260|6258.2|6258.4|6256.6|6261.4|6259.6|6258.3|6256.4|118
1703121000000|2023-12-21 01:10:00|6259|6256|6257.4|6255.6|6259.5|6257.6|6256.3|6254.5|184
1703121300000|2023-12-21 01:15:00|6257.5|6255.7|6258.2|6256.4|6260.1|6258|6257.2|6254.9|260
1703121600000|2023-12-21 01:20:00|6258.1|6256.3|6258.7|6256.9|6259.6|6257.8|6258.1|6256|161
1703121900000|2023-12-21 01:25:00|6258.8|6257|6258.6|6256.8|6260.1|6258.1|6257.7|6255.9|169
1703122200000|2023-12-21 01:30:00|6258.7|6256.9|6262.4|6260.6|6262.9|6260.7|6258.7|6256.9|244
1703122500000|2023-12-21 01:35:00|6263.2|6260.2|6256.7|6254.9|6263.3|6260.8|6255.8|6254|187
1703122800000|2023-12-21 01:40:00|6256.6|6254.8|6255.7|6253.9|6257.1|6255.3|6254.7|6252.9|172
1703123100000|2023-12-21 01:45:00|6255.8|6254|6256|6254.2|6258.1|6256.3|6255.7|6253.3|186
1703123400000|2023-12-21 01:50:00|6255.8|6254|6255.4|6253.6|6256.1|6254.3|6254.7|6252.9|142
1703123700000|2023-12-21 01:55:00|6255.5|6253.7|6256.8|6255|6257|6255.2|6255.5|6253.7|129
1703124000000|2023-12-21 02:00:00|6256.7|6254.9|6256.6|6254.8|6259.4|6257.6|6255.2|6253.3|233
1703124300000|2023-12-21 02:05:00|6256.1|6254.3|6256.8|6255|6258.1|6255.7|6255.3|6253.3|187
1703124600000|2023-12-21 02:10:00|6256.7|6254.9|6257|6254|6258|6255.3|6255.7|6253.3|163
1703124900000|2023-12-21 02:15:00|6257.1|6254.1|6256.1|6254.3|6257.4|6255|6256.1|6253.6|152
1703125200000|2023-12-21 02:20:00|6256.2|6254.4|6255.3|6253.5|6257.2|6254.7|6254.7|6251.7|197
1703125500000|2023-12-21 02:25:00|6255.2|6253.4|6248.9|6245.9|6255.3|6253.5|6247.7|6244.7|237
1703125800000|2023-12-21 02:30:00|6248.8|6245.8|6251.1|6249.3|6251.2|6249.4|6246.9|6245.1|232
1703126100000|2023-12-21 02:35:00|6251|6249.2|6246.9|6245.1|6251.7|6249.9|6246|6243.6|235
1703126400000|2023-12-21 02:40:00|6247|6245.2|6246.1|6243.1|6248.7|6245.7|6245|6242|231
1703126700000|2023-12-21 02:45:00|6246.2|6243.2|6247.3|6245.5|6248.1|6246|6246.2|6243.2|189
1703127000000|2023-12-21 02:50:00|6247.2|6245.4|6249|6246|6249|6246.9|6246.1|6243.8|142
1703127300000|2023-12-21 02:55:00|6249.1|6246.1|6248.2|6246.4|6250.2|6248|6247.6|6245.8|165
1703127600000|2023-12-21 03:00:00|6248.1|6246.3|6251.1|6249.3|6251.7|6249.4|6247.5|6245.7|150
1703127900000|2023-12-21 03:05:00|6251|6249.2|6251.4|6248.4|6252.6|6250.3|6249.9|6247.4|164
1703128200000|2023-12-21 03:10:00|6251.5|6248.5|6250.9|6249.1|6251.6|6249.3|6249.8|6247.4|100
1703128500000|2023-12-21 03:15:00|6251|6249.2|6251.1|6249.3|6251.9|6249.4|6250.1|6247.6|109
1703128800000|2023-12-21 03:20:00|6251.2|6249.4|6249|6246|6251.5|6249.4|6248.5|6245.9|97
1703129100000|2023-12-21 03:25:00|6249.1|6246.1|6249.4|6247.6|6250.2|6248.3|6248.4|6246|113
1703129400000|2023-12-21 03:30:00|6249.3|6247.5|6251.6|6249.8|6251.6|6249.8|6249|6247.2|67
1703129700000|2023-12-21 03:35:00|6251.5|6249.7|6252.1|6249.1|6252.1|6250.1|6250.9|6249|75
1703130000000|2023-12-21 03:40:00|6252|6249|6252.5|6250.7|6253.2|6251.2|6250.5|6248.7|85
1703130300000|2023-12-21 03:45:00|6253.1|6250.1|6250.7|6248.9|6253.1|6250.4|6250.3|6248.5|86
1703130600000|2023-12-21 03:50:00|6250.6|6248.8|6251.2|6249.4|6252.5|6250.7|6250.6|6248.7|89
1703130900000|2023-12-21 03:55:00|6251.1|6249.3|6252.6|6250.8|6253.5|6251.1|6251|6249.2|105
1703131200000|2023-12-21 04:00:00|6252.5|6250.7|6251.4|6249.6|6252.6|6250.8|6251.4|6249.1|105
1703131500000|2023-12-21 04:05:00|6251.5|6249.7|6250.5|6248.7|6251.5|6249.7|6249|6247.2|110
1703131800000|2023-12-21 04:10:00|6250.4|6248.6|6250.1|6248.3|6251.4|6249.6|6249.9|6248.1|87
1703132100000|2023-12-21 04:15:00|6250.2|6248.4|6251.2|6249.4|6251.2|6249.4|6249.4|6247.6|132
1703132400000|2023-12-21 04:20:00|6251.1|6249.3|6251|6249.2|6251.5|6249.7|6249.7|6247.9|103
1703132700000|2023-12-21 04:25:00|6250.8|6249|6250|6248.2|6250.9|6249.1|6249.9|6248.1|97
1703133000000|2023-12-21 04:30:00|6250.1|6248.3|6250.7|6248.9|6252.2|6249.4|6250.1|6248.3|103
1703133300000|2023-12-21 04:35:00|6250.8|6249|6251.2|6249.4|6252|6249.6|6250.3|6248.1|74
1703133600000|2023-12-21 04:40:00|6251.1|6249.3|6251.2|6248.2|6251.3|6249.4|6250.1|6247.1|102
1703133900000|2023-12-21 04:45:00|6251.3|6248.3|6251.7|6248.7|6252.1|6249.4|6250.4|6248|85
1703134200000|2023-12-21 04:50:00|6251.2|6249.4|6251.1|6249.3|6251.6|6249.4|6250.7|6248|81
1703134500000|2023-12-21 04:55:00|6250.9|6249.1|6250.3|6247.3|6251.9|6249.5|6250.2|6247.2|91
1703134800000|2023-12-21 05:00:00|6250.2|6247.2|6250.5|6248.7|6251.3|6248.7|6248.8|6246.9|71
1703135100000|2023-12-21 05:05:00|6251.1|6248.1|6251.2|6249.4|6252.2|6249.4|6251|6248|85
1703135400000|2023-12-21 05:10:00|6251.9|6248.9|6250.8|6249|6253.2|6251.2|6250.6|6248|126
1703135700000|2023-12-21 05:15:00|6250.7|6248.9|6250.5|6247.5|6251.3|6248.9|6249.5|6247|77
1703136000000|2023-12-21 05:20:00|6250.6|6247.6|6251.5|6249.7|6252.2|6249.9|6250|6247.5|92
1703136300000|2023-12-21 05:25:00|6251.6|6249.8|6253.2|6250.2|6253.5|6251.3|6251.5|6249.3|125
1703136600000|2023-12-21 05:30:00|6253.1|6250.1|6253.2|6251.4|6253.8|6252|6252.6|6250.1|110
1703136900000|2023-12-21 05:35:00|6253.1|6251.3|6251.3|6249.5|6253.1|6251.3|6250.6|6248.8|109
1703137200000|2023-12-21 05:40:00|6251.2|6249.4|6250.6|6248.8|6251.2|6249.4|6250.3|6248.5|112
1703137500000|2023-12-21 05:45:00|6250.7|6248.9|6250.7|6248.9|6251.3|6249.5|6250.4|6248.6|88
1703137800000|2023-12-21 05:50:00|6250.6|6248.8|6251.6|6248.6|6251.8|6249.4|6249.6|6247.8|100
1703138100000|2023-12-21 05:55:00|6251.7|6248.7|6253.3|6250.3|6253.3|6250.4|6251.3|6248.3|165
1703138400000|2023-12-21 06:00:00|6253.2|6250.2|6254.3|6251.3|6254.4|6251.4|6252.3|6249.3|113
1703138700000|2023-12-21 06:05:00|6254.1|6251.1|6252|6249|6254.3|6251.3|6251.9|6248.9|81
1703139000000|2023-12-21 06:10:00|6252.1|6249.1|6250|6247|6252.1|6249.1|6248.9|6246.5|149
1703139300000|2023-12-21 06:15:00|6249.9|6246.9|6249.4|6246.4|6250.5|6247.8|6247.2|6244.2|135
1703139600000|2023-12-21 06:20:00|6249.1|6246.1|6249.4|6246.4|6250.3|6247.3|6248.3|6245.3|167
1703139900000|2023-12-21 06:25:00|6249|6246|6249.7|6246.7|6250.8|6247.8|6248.4|6245.4|144
1703140200000|2023-12-21 06:30:00|6249.8|6246.8|6249.7|6246.7|6250.6|6247.6|6249|6246|114
1703140500000|2023-12-21 06:35:00|6249.6|6246.6|6248.5|6245.5|6249.7|6246.7|6248|6245|95
1703140800000|2023-12-21 06:40:00|6248.6|6245.6|6247.3|6244.3|6248.6|6245.6|6246.6|6244.1|134
1703141100000|2023-12-21 06:45:00|6247.2|6244.2|6246|6243|6248.1|6245.8|6245.7|6242.9|156
1703141400000|2023-12-21 06:50:00|6246.1|6243.1|6244.2|6242.4|6246.5|6244.3|6244.1|6241.8|113
1703141700000|2023-12-21 06:55:00|6244.3|6242.5|6244.7|6241.7|6245.5|6242.8|6244.1|6241.5|81
1703142000000|2023-12-21 07:00:00|6244.6|6241.6|6245.9|6242.9|6246|6243|6242.3|6239.3|257
1703142300000|2023-12-21 07:05:00|6245.8|6242.8|6244|6242.2|6247.7|6245.4|6243.6|6241.4|215
1703142600000|2023-12-21 07:10:00|6243.9|6242.1|6242.2|6240.4|6244.4|6242.3|6239.8|6237.6|189
1703142900000|2023-12-21 07:15:00|6242.3|6240.5|6243|6241.2|6244.9|6242.6|6242.1|6240.2|161
1703143200000|2023-12-21 07:20:00|6243.1|6241.3|6242|6239|6244.2|6242|6240.8|6237.8|182
1703143500000|2023-12-21 07:25:00|6241.9|6238.9|6243.6|6240.6|6244|6241|6241.3|6238.3|180
1703143800000|2023-12-21 07:30:00|6243.7|6240.7|6247.8|6244.8|6248.2|6245.2|6243.6|6240.6|133
1703144100000|2023-12-21 07:35:00|6247.7|6244.7|6247.1|6244.1|6248.4|6245.4|6246.7|6243.7|174
1703144400000|2023-12-21 07:40:00|6247.2|6244.2|6248|6245|6248.1|6245.6|6246.4|6243.4|176
1703144700000|2023-12-21 07:45:00|6247.8|6244.8|6244.6|6241.6|6247.8|6245.3|6244.4|6241.6|199
1703145000000|2023-12-21 07:50:00|6244.7|6241.7|6245.7|6243.9|6246.7|6244.2|6243|6241.1|148
1703145300000|2023-12-21 07:55:00|6246.2|6243.2|6246.7|6243.7|6247.6|6245.2|6244.2|6241.6|200
1703145600000|2023-12-21 08:00:00|6246.8|6243.8|6248.3|6246.5|6250.6|6248.4|6246.2|6243.8|261
1703145900000|2023-12-21 08:05:00|6248.4|6246.6|6248.6|6246.8|6250.2|6247.9|6247.7|6245.8|331
1703146200000|2023-12-21 08:10:00|6248.4|6246.6|6247.3|6245.5|6248.9|6246.6|6245.5|6243.2|295
1703146500000|2023-12-21 08:15:00|6247.2|6245.4|6247.8|6246|6248.6|6246.3|6244.8|6243|253
1703146800000|2023-12-21 08:20:00|6247.7|6245.9|6246.9|6243.9|6249.1|6246.1|6245.8|6243|208
1703147100000|2023-12-21 08:25:00|6247|6244|6247.3|6245.5|6249.3|6247.5|6246.3|6243.3|200
1703147400000|2023-12-21 08:30:00|6247.2|6245.4|6248.5|6245.5|6248.5|6245.5|6245.3|6243.3|241
1703147700000|2023-12-21 08:35:00|6248.4|6245.4|6250.4|6247.4|6250.5|6248|6245.7|6243.3|246
1703148000000|2023-12-21 08:40:00|6250.5|6247.5|6250.4|6247.4|6251.7|6249.2|6248.6|6246.4|258
1703148300000|2023-12-21 08:45:00|6249.7|6247.9|6249.9|6248.1|6250.8|6249|6247.9|6245.6|189
1703148600000|2023-12-21 08:50:00|6249.8|6248|6251.1|6249.3|6251.2|6249.4|6248.2|6246.4|151
1703148900000|2023-12-21 08:55:00|6251|6249.2|6249|6246|6251|6249.2|6247.3|6245.5|277
1703149200000|2023-12-21 09:00:00|6248.8|6245.8|6248.6|6245.6|6251.1|6248.1|6247.9|6245.4|286
1703149500000|2023-12-21 09:05:00|6248.4|6245.4|6250.1|6248.3|6251.3|6249.1|6247.4|6244.9|202
1703149800000|2023-12-21 09:10:00|6250.2|6248.4|6251.7|6249.9|6252.3|6250.5|6249.7|6247.9|228
1703150100000|2023-12-21 09:15:00|6251.6|6249.8|6251.1|6249.3|6252.2|6250.4|6250.3|6248.5|178
1703150400000|2023-12-21 09:20:00|6251.2|6249.4|6250.3|6248.5|6251.4|6249.6|6249.6|6247.8|167
1703150700000|2023-12-21 09:25:00|6250.2|6248.4|6252.4|6250.6|6253.3|6251.5|6249.7|6247.9|145
1703151000000|2023-12-21 09:30:00|6252.3|6250.5|6255|6253.2|6255.5|6253.7|6251.9|6250.1|125
1703151300000|2023-12-21 09:35:00|6255.1|6253.3|6254.7|6252.9|6256.1|6254|6254.3|6252.5|156
1703151600000|2023-12-21 09:40:00|6254.8|6253|6252.7|6250.9|6255.7|6253.9|6252.4|6250.6|160
1703151900000|2023-12-21 09:45:00|6252.6|6250.8|6255.8|6254|6257|6255.2|6252.6|6250.8|197
1703152200000|2023-12-21 09:50:00|6255.9|6254.1|6253.7|6251.9|6255.9|6254.1|6252|6250.2|194
1703152500000|2023-12-21 09:55:00|6253.5|6251.7|6252.9|6251.1|6254.5|6252.7|6252.8|6251|246
1703152800000|2023-12-21 10:00:00|6252.8|6251|6249.8|6248|6253|6251.2|6248.7|6246.9|222
1703153100000|2023-12-21 10:05:00|6249.7|6247.9|6250.1|6248.3|6250.7|6248.9|6248.8|6247|178
1703153400000|2023-12-21 10:10:00|6250|6248.2|6253.5|6251.7|6253.9|6252.1|6249.6|6247.8|193
1703153700000|2023-12-21 10:15:00|6253.4|6251.6|6254.2|6252.4|6255.2|6253.4|6252.7|6250.9|198
1703154000000|2023-12-21 10:20:00|6254.1|6252.3|6253.4|6251.6|6254.4|6252.6|6252.2|6250.4|230
1703154300000|2023-12-21 10:25:00|6254.2|6252.4|6250.2|6248.4|6254.3|6252.5|6249.9|6248.1|187
1703154600000|2023-12-21 10:30:00|6250.3|6248.5|6251.9|6250.1|6253.3|6251.5|6250.3|6248.4|231
1703154900000|2023-12-21 10:35:00|6251.8|6250|6249|6247.2|6252|6250.1|6248.9|6246.7|202
1703155200000|2023-12-21 10:40:00|6248.7|6246.9|6250.7|6247.7|6250.9|6248.2|6247.2|6245|244
1703155500000|2023-12-21 10:45:00|6250.6|6247.6|6251.1|6249.3|6251.9|6250.1|6249.4|6247.2|193
1703155800000|2023-12-21 10:50:00|6251|6249.2|6252.1|6250.3|6253|6250.8|6250|6248.1|153
1703156100000|2023-12-21 10:55:00|6252.7|6249.7|6252.7|6250.9|6254.2|6252|6251.7|6249.6|166
1703156400000|2023-12-21 11:00:00|6253.1|6250.1|6253.9|6252.1|6254.6|6252.8|6252.9|6250.1|164
1703156700000|2023-12-21 11:05:00|6254|6252.2|6255.2|6253.4|6255.4|6253.6|6251.7|6249.9|179
1703157000000|2023-12-21 11:10:00|6254.7|6252.9|6256.5|6254.7|6257.2|6255.4|6254.6|6252.8|164
1703157300000|2023-12-21 11:15:00|6256.4|6254.6|6256.1|6254.3|6257.1|6255.3|6255.6|6253.8|195
1703157600000|2023-12-21 11:20:00|6256.2|6253.2|6256.9|6253.9|6257.2|6254.8|6253.2|6251.4|167
1703157900000|2023-12-21 11:25:00|6257|6254|6256.7|6254.9|6257.8|6255.5|6255.7|6253.9|184
1703158200000|2023-12-21 11:30:00|6257|6254|6258.5|6256.7|6259.7|6257.9|6255.7|6253.5|241
1703158500000|2023-12-21 11:35:00|6258.6|6256.8|6261.2|6259.4|6263|6260.5|6258.1|6256.3|232
1703158800000|2023-12-21 11:40:00|6261|6259.2|6262.4|6260.6|6265.9|6263.6|6260.8|6259|247
1703159100000|2023-12-21 11:45:00|6262.6|6260.8|6263.4|6261.6|6264.6|6262.5|6262.4|6260.6|229
1703159400000|2023-12-21 11:50:00|6263.7|6261.9|6264.3|6262.5|6264.9|6263.1|6262.4|6260.2|226
1703159700000|2023-12-21 11:55:00|6264.2|6262.4|6264.9|6263.1|6265.8|6264|6263.3|6261.5|228
1703160000000|2023-12-21 12:00:00|6265.1|6263.3|6259.3|6257.5|6265.1|6263.3|6258.6|6256.8|207
1703160300000|2023-12-21 12:05:00|6259.2|6257.4|6258|6256.2|6259.3|6257.5|6256.6|6254.8|197
1703160600000|2023-12-21 12:10:00|6258.1|6256.3|6259.9|6256.9|6260.2|6258.1|6257.7|6255.4|199
1703160900000|2023-12-21 12:15:00|6259.8|6256.8|6260.6|6258.8|6261.3|6259.5|6259.1|6256.8|175
1703161200000|2023-12-21 12:20:00|6260.7|6258.9|6263.4|6261.6|6263.8|6262|6260.7|6258.8|159
1703161500000|2023-12-21 12:25:00|6263.7|6261.9|6263.8|6262|6264.7|6262.9|6262.4|6260.6|180
1703161800000|2023-12-21 12:30:00|6263.7|6261.9|6263.9|6262.1|6264.6|6262.4|6262.2|6260.4|221
1703162100000|2023-12-21 12:35:00|6264|6262.2|6263.9|6262.1|6265.4|6263.6|6263.7|6261.9|186
1703162400000|2023-12-21 12:40:00|6264|6262.2|6265.3|6263.5|6265.3|6263.5|6263.3|6261.5|163
1703162700000|2023-12-21 12:45:00|6265.2|6263.4|6267.5|6265.7|6268.2|6266.1|6264.9|6262.9|200
1703163000000|2023-12-21 12:50:00|6267.6|6265.8|6267.6|6265.8|6267.9|6266.1|6265.7|6263.7|168
1703163300000|2023-12-21 12:55:00|6267.7|6265.9|6263|6261.2|6267.7|6265.9|6261.7|6259.9|195
1703163600000|2023-12-21 13:00:00|6262.9|6261.1|6264.1|6262.3|6265.3|6263.5|6261.7|6259.7|249
1703163900000|2023-12-21 13:05:00|6264|6262.2|6264.4|6262.6|6266.6|6264.8|6263.8|6262|273
1703164200000|2023-12-21 13:10:00|6264.5|6262.7|6266|6264.2|6266.3|6264.5|6263.9|6262.1|159
1703164500000|2023-12-21 13:15:00|6265.9|6264.1|6266.2|6264.4|6266.9|6265.1|6264.7|6262.9|174
1703164800000|2023-12-21 13:20:00|6266.4|6264.6|6265.1|6263.3|6268.6|6266.8|6264.8|6263|289
1703165100000|2023-12-21 13:25:00|6264.9|6263.1|6266.1|6262.1|6267|6265.1|6263.1|6260.1|262
1703165400000|2023-12-21 13:30:00|6264.9|6260.9|6279.2|6277.4|6280.5|6278.1|6256.9|6252.9|744
1703165700000|2023-12-21 13:35:00|6279.1|6277.3|6286.5|6283.5|6287|6284.1|6276.3|6273.3|685
1703166000000|2023-12-21 13:40:00|6286.4|6283.4|6286.8|6285|6293.9|6291.9|6283.3|6280.8|659
1703166300000|2023-12-21 13:45:00|6286.7|6284.9|6283|6281.2|6286.7|6284.9|6282.3|6280.3|617
1703166600000|2023-12-21 13:50:00|6282.9|6281.1|6283.6|6281.8|6284.7|6282.9|6280.1|6277.9|495
1703166900000|2023-12-21 13:55:00|6283.7|6281.9|6284.6|6282.8|6286.1|6284.1|6281.1|6279.3|502
1703167200000|2023-12-21 14:00:00|6285.2|6283.4|6285.3|6283.5|6289.3|6287.5|6282.2|6280.4|502
1703167500000|2023-12-21 14:05:00|6285.4|6283.6|6278.6|6276.8|6286.7|6284.9|6278|6276.2|515
1703167800000|2023-12-21 14:10:00|6278.8|6277|6281|6279.2|6282.2|6280.3|6278.5|6276.6|470
1703168100000|2023-12-21 14:15:00|6280.9|6279.1|6280.5|6278.7|6284.9|6283.1|6280|6278.2|365
1703168400000|2023-12-21 14:20:00|6280.4|6278.6|6278.5|6275.5|6283.6|6281.2|6278|6275.4|393
1703168700000|2023-12-21 14:25:00|6278.4|6275.4|6281.5|6279.7|6282.6|6280.4|6278.2|6275.4|400
1703169000000|2023-12-21 14:30:00|6281.4|6279.6|6290|6287|6290.8|6287.8|6281.4|6279.6|536
1703169300000|2023-12-21 14:35:00|6289.9|6286.9|6290.3|6288.5|6291.8|6290|6287.9|6285.6|543
1703169600000|2023-12-21 14:40:00|6290.2|6288.4|6287.4|6285.6|6290.3|6288.5|6283.2|6281.1|568
1703169900000|2023-12-21 14:45:00|6287.3|6285.5|6287.8|6286|6289.3|6286.8|6284|6282.2|549
1703170200000|2023-12-21 14:50:00|6287.6|6285.8|6285.7|6282.7|6289.4|6287.1|6284.8|6282.6|500
1703170500000|2023-12-21 14:55:00|6285.4|6282.4|6284.9|6281.9|6287.4|6285|6283.9|6281.2|435
1703170800000|2023-12-21 15:00:00|6285|6282|6278.5|6275.5|6286.9|6283.9|6278.2|6275.2|504
1703171100000|2023-12-21 15:05:00|6278.6|6275.6|6271.2|6268.2|6278.9|6275.9|6267.4|6264.8|589
1703171400000|2023-12-21 15:10:00|6271.5|6268.5|6278.5|6275.5|6279.1|6276.7|6271.3|6268.3|548
1703171700000|2023-12-21 15:15:00|6278.3|6275.3|6278.8|6275.8|6279.6|6277.2|6275.8|6272.8|440
1703172000000|2023-12-21 15:20:00|6278.9|6275.9|6283.5|6280.5|6284.7|6282.6|6278.2|6275.2|483
1703172300000|2023-12-21 15:25:00|6283.7|6280.7|6277.9|6276.1|6283.7|6280.9|6276.8|6274.5|544
1703172600000|2023-12-21 15:30:00|6278.2|6276.4|6284|6281|6284.4|6282|6277.5|6275.5|481
1703172900000|2023-12-21 15:35:00|6283.9|6280.9|6278.9|6275.9|6285.4|6282.4|6278.8|6275.8|443
1703173200000|2023-12-21 15:40:00|6278.8|6275.8|6277.6|6275.8|6279|6276.7|6273.6|6270.8|425
1703173500000|2023-12-21 15:45:00|6277.7|6275.9|6278.6|6276.8|6282.4|6279.6|6277.3|6274.9|477
1703173800000|2023-12-21 15:50:00|6278.5|6276.7|6281.6|6279.8|6281.7|6279.9|6276.7|6274.3|432
1703174100000|2023-12-21 15:55:00|6281.5|6279.7|6284.4|6281.4|6284.8|6282.5|6281.2|6279.4|497
1703174400000|2023-12-21 16:00:00|6284.3|6281.3|6288|6286.2|6289.5|6287.7|6282.2|6280.2|469
1703174700000|2023-12-21 16:05:00|6288.3|6286.5|6286.8|6283.8|6290|6288.2|6284.7|6282.7|435
1703175000000|2023-12-21 16:10:00|6286.7|6283.7|6288.3|6286.5|6289.4|6287|6286.2|6283.4|424
1703175300000|2023-12-21 16:15:00|6288.4|6286.6|6293.8|6292|6293.9|6292.1|6287.3|6284.7|427
1703175600000|2023-12-21 16:20:00|6294.3|6292.5|6293|6291.2|6295|6292.9|6291.9|6288.9|466
1703175900000|2023-12-21 16:25:00|6292.9|6291.1|6294.8|6293|6295.8|6293.6|6292.2|6290.4|389
1703176200000|2023-12-21 16:30:00|6295.1|6293.3|6292.9|6291.1|6296.4|6294.6|6290.9|6289.1|360
1703176500000|2023-12-21 16:35:00|6293|6291.2|6290.9|6289.1|6294.2|6292.4|6290.9|6289.1|360
1703176800000|2023-12-21 16:40:00|6291|6289.2|6289.3|6287.5|6291.3|6289.5|6288.3|6285.9|313
1703177100000|2023-12-21 16:45:00|6289.2|6287.4|6288.8|6287|6291.4|6289|6288.1|6285.7|257
1703177400000|2023-12-21 16:50:00|6288.7|6286.9|6284.9|6283.1|6289.3|6287.3|6284.2|6282.3|331
1703177700000|2023-12-21 16:55:00|6284.8|6283|6284.1|6282.3|6286.9|6284.4|6284|6282.2|332
1703178000000|2023-12-21 17:00:00|6284.2|6282.4|6282|6279|6285.6|6283.3|6281.2|6278.3|386
1703178300000|2023-12-21 17:05:00|6282.3|6279.3|6280.7|6278.9|6283.9|6281.3|6280.7|6278.2|378
1703178600000|2023-12-21 17:10:00|6280.6|6278.8|6284.1|6281.1|6285.7|6283.1|6280.6|6278.3|360
1703178900000|2023-12-21 17:15:00|6284.2|6281.2|6284.5|6281.5|6285.7|6283|6283.5|6280.8|335
1703179200000|2023-12-21 17:20:00|6284.4|6281.4|6282.9|6281.1|6284.6|6281.9|6279.9|6277.4|381
1703179500000|2023-12-21 17:25:00|6283.5|6280.5|6277.6|6274.6|6283.5|6280.5|6277.3|6274.3|317
1703179800000|2023-12-21 17:30:00|6277.7|6274.7|6276.6|6274.8|6281.8|6278.8|6276.6|6274.2|300
1703180100000|2023-12-21 17:35:00|6276.7|6274.9|6276.9|6273.9|6278.8|6276.4|6275.7|6272.7|284
1703180400000|2023-12-21 17:40:00|6277|6274|6277.9|6274.9|6279.5|6276.9|6275.2|6272.8|303
1703180700000|2023-12-21 17:45:00|6278|6275|6279.7|6277.9|6280.1|6278.3|6276.5|6273.5|272
1703181000000|2023-12-21 17:50:00|6280.1|6277.1|6277.5|6274.5|6281.5|6278.7|6276.6|6274.2|256
1703181300000|2023-12-21 17:55:00|6277.4|6274.4|6278.4|6275.4|6278.7|6276.7|6276.5|6273.5|207
1703181600000|2023-12-21 18:00:00|6278.3|6275.3|6280|6277|6280.8|6277.8|6278.1|6275.1|246
1703181900000|2023-12-21 18:05:00|6280.5|6277.5|6278.2|6275.2|6281.4|6278.4|6274.7|6271.7|306
1703182200000|2023-12-21 18:10:00|6278.1|6275.1|6273.9|6272.1|6278.9|6276.3|6273.8|6271|303
1703182500000|2023-12-21 18:15:00|6274.1|6272.3|6271.5|6268.5|6275.7|6273.9|6270.6|6267.6|302
1703182800000|2023-12-21 18:20:00|6271.6|6268.6|6276.4|6273.4|6278.9|6275.9|6271|6268|391
1703183100000|2023-12-21 18:25:00|6276.3|6273.3|6279.4|6276.4|6279.6|6277.4|6274.5|6272.2|337
1703183400000|2023-12-21 18:30:00|6279.7|6277.9|6280.3|6277.3|6281.9|6280|6279.2|6276.3|267
1703183700000|2023-12-21 18:35:00|6280.1|6277.1|6278|6276.2|6280.1|6277.2|6277.2|6275.1|255
1703184000000|2023-12-21 18:40:00|6277.9|6276.1|6277.8|6276|6279.5|6277.7|6276.8|6274.8|273
1703184300000|2023-12-21 18:45:00|6278.6|6275.6|6278.2|6276.4|6281.1|6278.7|6277.5|6275.3|294
1703184600000|2023-12-21 18:50:00|6278.1|6276.3|6280|6278.2|6281.7|6279.7|6277.2|6274.7|246
1703184900000|2023-12-21 18:55:00|6280.1|6278.3|6276.4|6273.4|6283.7|6281.2|6276.1|6273.1|260
1703185200000|2023-12-21 19:00:00|6276.7|6273.7|6279.2|6276.2|6280.2|6277.4|6275.2|6272.2|294
1703185500000|2023-12-21 19:05:00|6279.1|6276.1|6279.3|6276.3|6280.7|6278.3|6277.5|6274.7|218
1703185800000|2023-12-21 19:10:00|6279.4|6276.4|6280.6|6277.6|6280.7|6278.3|6278.8|6275.8|212
1703186100000|2023-12-21 19:15:00|6280.5|6277.5|6283.6|6280.6|6284.6|6281.6|6279.6|6276.8|187
1703186400000|2023-12-21 19:20:00|6283.5|6280.5|6283.8|6280.8|6284.1|6281.1|6282.6|6279.6|182
1703186700000|2023-12-21 19:25:00|6283.7|6280.7|6285.8|6282.8|6285.8|6282.8|6282.2|6279.2|206
1703187000000|2023-12-21 19:30:00|6286.1|6283.1|6286.5|6283.5|6287.4|6284.4|6284.7|6281.7|247
1703187300000|2023-12-21 19:35:00|6286.6|6283.6|6287.2|6284.2|6287.3|6284.3|6285.5|6282.5|229
1703187600000|2023-12-21 19:40:00|6287.1|6284.1|6287.2|6284.2|6288.8|6285.8|6286.4|6283.4|156
1703187900000|2023-12-21 19:45:00|6287.3|6284.3|6285.6|6282.6|6288.4|6285.4|6285.6|6282.6|156
1703188200000|2023-12-21 19:50:00|6285.8|6282.8|6286.1|6283.1|6288.3|6285.3|6285.5|6282.5|186
1703188500000|2023-12-21 19:55:00|6286.2|6283.2|6287.7|6284.7|6287.7|6284.7|6285.1|6282.1|133
1703188800000|2023-12-21 20:00:00|6287.8|6284.8|6285|6283.2|6287.8|6285.3|6285|6283.2|122
1703189100000|2023-12-21 20:05:00|6285.1|6283.3|6283.7|6281.9|6285.7|6283.3|6282.6|6280.3|178
1703189400000|2023-12-21 20:10:00|6283.6|6281.8|6286.2|6283.2|6287.1|6284.3|6283.2|6280.6|172
1703189700000|2023-12-21 20:15:00|6286|6283|6285.1|6283.3|6286|6283.4|6284.1|6281.6|146
1703190000000|2023-12-21 20:20:00|6285.8|6282.8|6285.1|6283.3|6286.8|6284.3|6284.6|6281.9|174
1703190300000|2023-12-21 20:25:00|6285|6283.2|6288.8|6285.8|6288.8|6286.3|6284.8|6282.6|162
1703190600000|2023-12-21 20:30:00|6288.9|6285.9|6288.6|6285.6|6289.4|6286.7|6287.5|6285.3|163
1703190900000|2023-12-21 20:35:00|6288.5|6285.5|6289.8|6286.8|6290.1|6287.4|6287.9|6285.5|111
1703191200000|2023-12-21 20:40:00|6289.9|6286.9|6289.6|6286.6|6290.1|6287.7|6288.3|6285.7|187
1703191500000|2023-12-21 20:45:00|6289.7|6286.7|6290.1|6287.1|6290.9|6287.9|6289.2|6286.2|133
1703191800000|2023-12-21 20:50:00|6289.9|6286.9|6292.3|6289.3|6292.3|6289.3|6289.7|6286.7|98
1703192100000|2023-12-21 20:55:00|6292.2|6289.2|6293.8|6290.8|6294.1|6291.5|6291.7|6289.2|252
1703192400000|2023-12-21 21:00:00|6293.7|6290.7|6294.7|6291.7|6295.4|6292.4|6292.7|6289.7|163
1703192700000|2023-12-21 21:05:00|6294.8|6291.8|6293.6|6290.6|6295|6292.4|6292.8|6290.4|95
1703193000000|2023-12-21 21:10:00|6293.7|6290.7|6293.9|6292.1|6294.5|6292.2|6293.4|6290.4|61
1703193300000|2023-12-21 21:15:00|6294|6292.2|6294.6|6291.6|6295.6|6292.7|6293.9|6291|51
1703193600000|2023-12-21 21:20:00|6294|6292.2|6294.1|6291.1|6294.3|6292.3|6293.4|6290.6|65
1703193900000|2023-12-21 21:25:00|6293.4|6291.6|6294|6292.2|6294.9|6292.3|6293.4|6291.1|56
1703194200000|2023-12-21 21:30:00|6294.1|6292.3|6294|6292.2|6295.2|6292.7|6293.5|6290.9|49
1703194500000|2023-12-21 21:35:00|6294.1|6292.3|6295.2|6292.2|6295.2|6292.5|6293.5|6291.2|93
1703194800000|2023-12-21 21:40:00|6295.1|6292.1|6296.6|6293.6|6296.7|6293.7|6294.5|6292.1|57
1703195100000|2023-12-21 21:45:00|6296.7|6293.7|6296.3|6293.3|6296.7|6293.7|6295.7|6292.7|107
1703195400000|2023-12-21 21:50:00|6296.1|6293.1|6297.2|6294.2|6297.7|6294.7|6296|6293|120
1703195700000|2023-12-21 21:55:00|6298.1|6293.3|6297.2|6292.2|6298.2|6293.4|6296.7|6291.9|172
1703196000000|2023-12-21 22:00:00|6293.5|6287.7|6294.8|6289|6298|6292.2|6293|6287.2|52
1703196300000|2023-12-21 22:05:00|6294.7|6288.9|6292.9|6287.1|6295.8|6290|6289.6|6283.8|87
1703196600000|2023-12-21 22:10:00|6293.1|6287.3|6293|6287.2|6296.3|6290.5|6292.8|6287|120
1703196900000|2023-12-21 22:15:00|6293.1|6287.3|6294|6288.2|6294|6288.2|6293.1|6287.3|50
1703197200000|2023-12-21 22:20:00|6294.1|6288.3|6294.5|6288.7|6294.6|6288.8|6294.1|6288.3|25
1703197500000|2023-12-21 22:25:00|6294.8|6289|6296.1|6290.3|6296.1|6290.3|6294.2|6288.4|110
1703197800000|2023-12-21 22:30:00|6296.2|6290.4|6296.4|6290.6|6297.1|6291.3|6295.4|6289.6|116
1703198100000|2023-12-21 22:35:00|6296.3|6290.5|6298|6292.2|6298.9|6293.1|6296.2|6290.4|180
1703198400000|2023-12-21 22:40:00|6298.2|6292.4|6299.7|6293.9|6299.9|6294.1|6297.6|6291.8|133
1703198700000|2023-12-21 22:45:00|6299.6|6293.8|6299.3|6293.5|6299.8|6294|6299.1|6293.3|85
1703199000000|2023-12-21 22:50:00|6299.4|6293.6|6298.7|6292.9|6300.6|6294.8|6298.7|6292.9|128
1703199300000|2023-12-21 22:55:00|6299.1|6293.3|6295.6|6290.2|6299.2|6293.4|6293.5|6287.7|482
1703199600000|2023-12-21 23:00:00|6295.8|6290.6|6297.1|6292.3|6297.3|6292.5|6294.9|6289.4|160
1703199900000|2023-12-21 23:05:00|6296.2|6293.2|6295.2|6292.2|6296.4|6293.4|6293.7|6290.7|87
1703200200000|2023-12-21 23:10:00|6295.3|6292.3|6295.7|6292.7|6296.5|6293.5|6295.2|6292.2|107
1703200500000|2023-12-21 23:15:00|6295.8|6292.8|6295.4|6292.4|6296.5|6293.5|6295.2|6292.2|115
1703200800000|2023-12-21 23:20:00|6295.5|6292.5|6296|6293|6297|6294|6295.5|6292.5|113
1703201100000|2023-12-21 23:25:00|6295.9|6292.9|6295.3|6292.3|6296.5|6293.5|6295.3|6292.3|78
1703201400000|2023-12-21 23:30:00|6295.4|6292.4|6297.4|6294.4|6298.4|6295.4|6295.4|6292.4|99
1703201700000|2023-12-21 23:35:00|6297.5|6294.5|6299.3|6296.3|6299.5|6296.5|6297|6294.1|62
1703202000000|2023-12-21 23:40:00|6299.2|6296.2|6298.7|6295.7|6299.5|6296.5|6298.2|6295.2|147
1703202300000|2023-12-21 23:45:00|6298.8|6295.8|6296.7|6293.7|6299.3|6296.3|6296.1|6293.6|155
1703202600000|2023-12-21 23:50:00|6296.9|6293.9|6296.2|6293.2|6297.1|6295|6295.4|6292.4|129
1703202900000|2023-12-21 23:55:00|6296.3|6293.3|6295.5|6292.5|6296.6|6293.6|6295.4|6292.4|131
1703203200000|2023-12-22 00:00:00|6295.4|6292.4|6297.2|6294.2|6300|6297|6295|6292.4|234
1703203500000|2023-12-22 00:05:00|6297.3|6294.3|6296.5|6293.5|6298|6295.7|6295.5|6293.3|205
1703203800000|2023-12-22 00:10:00|6296|6294.2|6293|6291.2|6296.1|6294.3|6292.9|6291.1|169
1703204100000|2023-12-22 00:15:00|6292.9|6291.1|6290.9|6289.1|6293.4|6291.3|6288.4|6286.6|187
1703204400000|2023-12-22 00:20:00|6291|6289.2|6295.6|6292.6|6296.2|6293.3|6290.9|6289.1|143
1703204700000|2023-12-22 00:25:00|6295.7|6292.7|6296|6293|6296.3|6293.4|6294.1|6291.6|130
1703205000000|2023-12-22 00:30:00|6296.1|6293.1|6296.1|6293.1|6297|6294.9|6295.2|6293|124
1703205300000|2023-12-22 00:35:00|6296.2|6293.2|6295.4|6293.6|6297.1|6294.7|6295.4|6293.1|146
1703205600000|2023-12-22 00:40:00|6295.5|6293.7|6294|6292.2|6296.4|6293.7|6293.8|6291.3|134
1703205900000|2023-12-22 00:45:00|6294.1|6292.3|6295.8|6294|6296.6|6294.3|6294|6292.2|149
1703206200000|2023-12-22 00:50:00|6295.9|6294.1|6293.4|6291.6|6297|6294.4|6293|6290.6|228
1703206500000|2023-12-22 00:55:00|6293.2|6291.4|6293.8|6290.8|6294.3|6292.2|6292.6|6289.7|196
1703206800000|2023-12-22 01:00:00|6293.9|6290.9|6296.1|6293.1|6296.1|6293.9|6292.7|6290.4|217
1703207100000|2023-12-22 01:05:00|6295.5|6293.7|6295.9|6292.9|6296.4|6294.2|6293.1|6290.8|189
1703207400000|2023-12-22 01:10:00|6296|6293|6293.5|6291.7|6296.5|6293.9|6293.1|6290.6|228
1703207700000|2023-12-22 01:15:00|6293.4|6291.6|6295.9|6292.9|6295.9|6293.4|6293.2|6290.9|212
1703208000000|2023-12-22 01:20:00|6295.8|6292.8|6290.4|6287.4|6296|6293|6289.6|6287.1|165
1703208300000|2023-12-22 01:25:00|6290.5|6287.5|6293.1|6290.1|6293.1|6290.1|6290.5|6287.5|120
1703208600000|2023-12-22 01:30:00|6293.3|6290.3|6295.6|6293.8|6296.4|6294|6292|6289.2|218
1703208900000|2023-12-22 01:35:00|6295.2|6293.4|6297.6|6294.6|6298.1|6295.4|6295.2|6293.1|203
1703209200000|2023-12-22 01:40:00|6297|6294|6289.6|6286.6|6297.1|6294.1|6289.1|6286.1|222
1703209500000|2023-12-22 01:45:00|6289.9|6286.9|6289.4|6286.4|6290|6287.2|6288.1|6285.7|158
1703209800000|2023-12-22 01:50:00|6289.5|6286.5|6289.7|6286.7|6290.2|6287.8|6288.2|6286.2|169
1703210100000|2023-12-22 01:55:00|6289.8|6286.8|6289.5|6286.5|6290.1|6287.1|6288.5|6285.5|140
1703210400000|2023-12-22 02:00:00|6289.6|6286.6|6289.8|6286.8|6290|6287.2|6288.7|6285.7|180
1703210700000|2023-12-22 02:05:00|6289.7|6286.7|6289.7|6286.7|6290.4|6287.8|6288.8|6286|142
1703211000000|2023-12-22 02:10:00|6289.8|6286.8|6289.9|6288.1|6290.5|6288.2|6288.8|6286.4|159
1703211300000|2023-12-22 02:15:00|6289.8|6288|6290.8|6287.8|6291.5|6288.8|6289.3|6286.6|211
1703211600000|2023-12-22 02:20:00|6290.9|6287.9|6288.4|6285.4|6291|6288|6288|6285|164
1703211900000|2023-12-22 02:25:00|6288.5|6285.5|6290.3|6287.3|6290.9|6287.9|6288.5|6285.5|110
1703212200000|2023-12-22 02:30:00|6290.2|6287.2|6290|6287|6291|6288|6289.2|6286.7|164
1703212500000|2023-12-22 02:35:00|6290.1|6287.1|6288.2|6285.2|6290.7|6287.7|6287.6|6284.6|172
1703212800000|2023-12-22 02:40:00|6288.1|6285.1|6287.5|6284.5|6288.9|6285.9|6286|6283|151
1703213100000|2023-12-22 02:45:00|6287.6|6284.6|6289.8|6286.8|6290.9|6287.9|6287.4|6284.5|213
1703213400000|2023-12-22 02:50:00|6289.9|6286.9|6290|6288.2|6290.7|6288.7|6289.3|6286.6|158
1703213700000|2023-12-22 02:55:00|6290.1|6288.3|6287.6|6285.8|6290.7|6288.6|6287.6|6285.6|142
1703214000000|2023-12-22 03:00:00|6287.8|6286|6287.8|6284.8|6288|6286.1|6286.7|6283.7|144
1703214300000|2023-12-22 03:05:00|6287.7|6284.7|6287.1|6285.3|6288.1|6285.7|6286.4|6283.8|129
1703214600000|2023-12-22 03:10:00|6287.2|6285.4|6288.6|6286.8|6289.2|6286.8|6287.1|6284.6|151
1703214900000|2023-12-22 03:15:00|6288.7|6286.9|6289.8|6288|6291.1|6288.6|6287.8|6285.4|175
1703215200000|2023-12-22 03:20:00|6289.9|6288.1|6288.3|6285.3|6289.9|6288.1|6287|6285.1|133
1703215500000|2023-12-22 03:25:00|6288.2|6285.2|6285.9|6284.1|6288.5|6285.5|6285.4|6283.6|108
1703215800000|2023-12-22 03:30:00|6286|6284.2|6283.1|6281.3|6286.2|6284.3|6283.1|6281.3|100
1703216100000|2023-12-22 03:35:00|6283.2|6281.4|6282.7|6279.7|6284.3|6281.8|6281|6278.5|192
1703216400000|2023-12-22 03:40:00|6282.8|6279.8|6279.8|6278|6283.9|6280.9|6278.8|6276.7|194
1703216700000|2023-12-22 03:45:00|6279.7|6277.9|6283.2|6281.4|6283.9|6281.4|6278.8|6276.5|147
1703217000000|2023-12-22 03:50:00|6282.9|6281.1|6282|6280.2|6283.8|6282|6281.8|6279.3|181
1703217300000|2023-12-22 03:55:00|6281.8|6280|6282.1|6279.1|6283|6280.8|6281.2|6278.8|120
1703217600000|2023-12-22 04:00:00|6282.2|6279.2|6284|6282.2|6284.4|6282.2|6281.3|6279.1|138
1703217900000|2023-12-22 04:05:00|6283.9|6282.1|6284|6282.2|6285|6282.6|6283.3|6281.5|150
1703218200000|2023-12-22 04:10:00|6284.1|6282.3|6285.2|6282.2|6286.8|6284.2|6283.9|6281.7|131
1703218500000|2023-12-22 04:15:00|6285.1|6282.1|6284.7|6281.7|6285.2|6282.8|6282.2|6279.8|109
1703218800000|2023-12-22 04:20:00|6284.6|6281.6|6284.6|6281.6|6284.9|6282.3|6283.1|6280.6|100
1703219100000|2023-12-22 04:25:00|6284.4|6281.4|6283.8|6280.8|6285|6282.5|6283.3|6280.8|70
1703219400000|2023-12-22 04:30:00|6283.9|6280.9|6284.7|6282.9|6285.7|6283.3|6283.4|6280.8|101
1703219700000|2023-12-22 04:35:00|6284.8|6283|6285.6|6283.8|6286.3|6284.2|6284.8|6282.1|117
1703220000000|2023-12-22 04:40:00|6285.7|6283.9|6287.6|6284.6|6288.2|6285.7|6285.7|6283.2|115
1703220300000|2023-12-22 04:45:00|6287.3|6284.3|6286.3|6283.3|6287.4|6284.4|6285.3|6282.7|105
1703220600000|2023-12-22 04:50:00|6286.2|6283.2|6287.4|6284.4|6287.9|6285.6|6286.2|6283.2|91
1703220900000|2023-12-22 04:55:00|6287.5|6284.5|6287.6|6284.6|6287.6|6285.1|6285.3|6283.4|96
1703221200000|2023-12-22 05:00:00|6287.5|6284.5|6285.4|6283.6|6287.5|6284.7|6284.7|6281.8|228
1703221500000|2023-12-22 05:05:00|6285.5|6283.7|6283.9|6282.1|6286.6|6284.2|6282.9|6280.6|182
1703221800000|2023-12-22 05:10:00|6284|6282.2|6286.3|6283.3|6287|6284|6283.9|6282.1|161
1703222100000|2023-12-22 05:15:00|6286.4|6283.4|6285.3|6282.3|6286.9|6284.2|6284.7|6281.8|149
1703222400000|2023-12-22 05:20:00|6285.4|6282.4|6284.9|6281.9|6285.4|6283|6284.3|6281.7|155
1703222700000|2023-12-22 05:25:00|6284.5|6281.5|6286|6283|6286.2|6283.7|6283.4|6280.9|171
1703223000000|2023-12-22 05:30:00|6285.9|6282.9|6285.2|6282.2|6286.1|6283.3|6284.2|6281.8|194
1703223300000|2023-12-22 05:35:00|6284.4|6282.6|6284.8|6281.8|6285|6282.7|6282.4|6280.1|158
1703223600000|2023-12-22 05:40:00|6285.1|6282.1|6284.2|6281.2|6285.6|6282.6|6282.9|6280.5|116
1703223900000|2023-12-22 05:45:00|6284.3|6281.3|6280.8|6277.8|6284.5|6281.5|6280.6|6277.6|181
1703224200000|2023-12-22 05:50:00|6280.9|6277.9|6280.5|6277.5|6282.1|6279.2|6279.4|6277|134
1703224500000|2023-12-22 05:55:00|6280.7|6277.7|6281.1|6278.1|6281.2|6278.3|6279.2|6277.1|141
1703224800000|2023-12-22 06:00:00|6281.2|6278.2|6280|6277|6282.8|6279.8|6279.3|6276.9|171
1703225100000|2023-12-22 06:05:00|6279.9|6276.9|6277.9|6276.1|6280.2|6277.2|6277.8|6275.4|77
1703225400000|2023-12-22 06:10:00|6278|6276.2|6279|6276|6279.2|6276.7|6277.8|6275|80
1703225700000|2023-12-22 06:15:00|6279.1|6276.1|6279.8|6276.8|6280.9|6277.9|6278.4|6275.4|186
1703226000000|2023-12-22 06:20:00|6279.9|6276.9|6281|6278|6282.1|6279.2|6279.6|6276.6|133
1703226300000|2023-12-22 06:25:00|6281.1|6278.1|6283.7|6280.7|6284.1|6281.1|6280.6|6277.6|168
1703226600000|2023-12-22 06:30:00|6283.6|6280.6|6281.7|6279.9|6283.7|6280.9|6281.6|6278.9|102
1703226900000|2023-12-22 06:35:00|6281.6|6279.8|6282.2|6279.2|6283.9|6281.4|6281.4|6279.1|127
1703227200000|2023-12-22 06:40:00|6282.1|6279.1|6283.1|6281.3|6283.6|6281.4|6282|6279|145
1703227500000|2023-12-22 06:45:00|6283|6281.2|6283.9|6280.9|6285.3|6282.9|6282.4|6280.3|157
1703227800000|2023-12-22 06:50:00|6283.8|6280.8|6282.4|6280.6|6284.6|6282.2|6282.3|6279.9|144
1703228100000|2023-12-22 06:55:00|6282.3|6280.5|6281|6278|6283.4|6280.5|6281|6278|106
1703228400000|2023-12-22 07:00:00|6280.7|6277.7|6285|6283.2|6286.3|6283.8|6280.7|6277.7|292
1703228700000|2023-12-22 07:05:00|6285.6|6282.6|6281.6|6278.6|6285.9|6283.7|6280.8|6278.3|172
1703229000000|2023-12-22 07:10:00|6280.9|6279.1|6283.5|6281.7|6285.1|6282.6|6280|6277.2|170
1703229300000|2023-12-22 07:15:00|6283.4|6281.6|6281.7|6278.7|6284.1|6281.7|6280.9|6278.4|204
1703229600000|2023-12-22 07:20:00|6281.6|6278.6|6283|6280|6283.8|6281.1|6281.3|6278.6|193
1703229900000|2023-12-22 07:25:00|6283.2|6280.2|6282.8|6279.8|6284.3|6281.3|6281|6278|178
1703230200000|2023-12-22 07:30:00|6282.7|6279.7|6284.5|6282.7|6285|6282.7|6281.9|6279.4|210
1703230500000|2023-12-22 07:35:00|6284.6|6282.8|6280.7|6277.7|6285.3|6282.8|6280|6277.7|236
1703230800000|2023-12-22 07:40:00|6280.8|6277.8|6280.8|6277.8|6281.3|6279|6278.9|6276.7|213
1703231100000|2023-12-22 07:45:00|6280.7|6277.7|6280.7|6278.9|6282.8|6280.3|6280.6|6277.7|215
1703231400000|2023-12-22 07:50:00|6280.8|6279|6282|6280.2|6283.5|6281.6|6280.7|6278.3|183
1703231700000|2023-12-22 07:55:00|6281.6|6279.8|6283.8|6280.8|6284.8|6282.7|6281.5|6279.4|231
1703232000000|2023-12-22 08:00:00|6283.9|6280.9|6286.2|6284.4|6286.9|6284.8|6283.5|6280.5|388
1703232300000|2023-12-22 08:05:00|6286.1|6284.3|6283.5|6281.7|6287.1|6285.3|6283.1|6281.2|335
1703232600000|2023-12-22 08:10:00|6283.4|6281.6|6278.8|6275.8|6283.7|6281.7|6278.3|6275.3|342
1703232900000|2023-12-22 08:15:00|6278.9|6275.9|6278.7|6275.7|6281.1|6278.1|6278.1|6275.4|269
1703233200000|2023-12-22 08:20:00|6278.8|6275.8|6277.9|6276.1|6282.1|6279.6|6277.2|6275.4|265
1703233500000|2023-12-22 08:25:00|6277.5|6275.7|6278.1|6275.1|6279.4|6277|6276.8|6274.4|243
1703233800000|2023-12-22 08:30:00|6278.2|6275.2|6284.6|6281.6|6284.9|6281.9|6277.6|6274.9|270
1703234100000|2023-12-22 08:35:00|6284.7|6281.7|6284.8|6281.8|6284.9|6282.4|6282.7|6280.2|281
1703234400000|2023-12-22 08:40:00|6284.9|6281.9|6282.4|6280.6|6285.1|6282.7|6281.3|6279.5|252
1703234700000|2023-12-22 08:45:00|6282.3|6280.5|6282.5|6279.5|6283.9|6281.4|6280.9|6278.6|231
1703235000000|2023-12-22 08:50:00|6282.6|6279.6|6282|6280.2|6284.4|6281.8|6281.4|6278.8|279
1703235300000|2023-12-22 08:55:00|6281.9|6280.1|6281.8|6280|6282.3|6280.2|6279|6276.8|243
1703235600000|2023-12-22 09:00:00|6281.7|6279.9|6283|6281.2|6286.2|6283.8|6281.7|6279.9|311
1703235900000|2023-12-22 09:05:00|6283.1|6281.3|6283.7|6280.7|6284.9|6281.9|6282.9|6280.4|178
1703236200000|2023-12-22 09:10:00|6283.6|6280.6|6282.4|6279.4|6284.7|6281.7|6281.7|6279.3|204
1703236500000|2023-12-22 09:15:00|6282.5|6279.5|6283.1|6281.3|6285.2|6283.1|6282.4|6279.4|231
1703236800000|2023-12-22 09:20:00|6283.3|6281.5|6284.5|6282.7|6286|6283.5|6283.3|6281|199
1703237100000|2023-12-22 09:25:00|6284.4|6282.6|6284.2|6282.4|6285.1|6282.6|6283.5|6281|204
1703237400000|2023-12-22 09:30:00|6284.9|6281.9|6285.9|6284.1|6286.9|6284.7|6284.7|6281.8|185
1703237700000|2023-12-22 09:35:00|6286|6284.2|6289.7|6286.7|6290.7|6288.3|6285.8|6283.8|200
1703238000000|2023-12-22 09:40:00|6289.6|6286.6|6285.7|6283.9|6290.2|6287.3|6285.7|6283.8|243
1703238300000|2023-12-22 09:45:00|6285.8|6284|6288.2|6285.2|6288.6|6286.8|6285.7|6283.4|209
1703238600000|2023-12-22 09:50:00|6288.4|6285.4|6285.6|6283.8|6288.4|6285.7|6285.1|6283.3|209
1703238900000|2023-12-22 09:55:00|6285.5|6283.7|6287|6285.2|6287.8|6285.3|6285.1|6283|228
1703239200000|2023-12-22 10:00:00|6287.1|6285.3|6287.5|6285.7|6289|6286.5|6287.1|6284.8|190
1703239500000|2023-12-22 10:05:00|6287.4|6285.6|6288.6|6286.8|6288.9|6286.9|6287.3|6285.5|251
1703239800000|2023-12-22 10:10:00|6288.7|6286.9|6291.7|6288.7|6292.7|6290.2|6288.1|6286|187
1703240100000|2023-12-22 10:15:00|6291.6|6288.6|6292.6|6290.8|6293.4|6291|6291.1|6288.4|150
1703240400000|2023-12-22 10:20:00|6292.7|6290.9|6293.7|6290.7|6293.9|6291.9|6292.5|6290.2|154
1703240700000|2023-12-22 10:25:00|6293.8|6290.8|6295.2|6292.2|6296.5|6293.6|6293.2|6290.8|175
1703241000000|2023-12-22 10:30:00|6295.3|6292.3|6296.5|6293.5|6297.7|6294.7|6294.5|6292.2|167
1703241300000|2023-12-22 10:35:00|6296.4|6293.4|6296.4|6293.4|6296.5|6293.9|6295|6292.4|175
1703241600000|2023-12-22 10:40:00|6296.5|6293.5|6296.8|6293.8|6296.9|6293.9|6295.9|6292.9|167
1703241900000|2023-12-22 10:45:00|6296.9|6293.9|6295.3|6293.5|6296.9|6294.4|6295.2|6292.8|162
1703242200000|2023-12-22 10:50:00|6295.2|6293.4|6296.1|6294.3|6296.9|6294.5|6295|6292.5|148
1703242500000|2023-12-22 10:55:00|6296.2|6294.4|6297.6|6294.6|6297.6|6295|6295.7|6293.3|120
1703242800000|2023-12-22 11:00:00|6297.5|6294.5|6296.4|6293.4|6298.3|6296|6295.7|6293.3|155
1703243100000|2023-12-22 11:05:00|6296.6|6293.6|6297.3|6295.5|6298.2|6295.8|6295.6|6293.2|202
1703243400000|2023-12-22 11:10:00|6297.2|6295.4|6299.6|6297.8|6300|6297.8|6297.1|6294.7|173
1703243700000|2023-12-22 11:15:00|6299.5|6297.7|6299.7|6297.9|6301.2|6299.1|6299.2|6296.9|175
1703244000000|2023-12-22 11:20:00|6300|6298.2|6302.3|6299.3|6302.3|6299.9|6299.7|6297.3|172
1703244300000|2023-12-22 11:25:00|6302.4|6299.4|6301.5|6298.5|6303.5|6300.5|6301.1|6298.1|159
1703244600000|2023-12-22 11:30:00|6301.6|6298.6|6302.2|6299.2|6303.4|6300.9|6301.3|6298.3|266
1703244900000|2023-12-22 11:35:00|6302.1|6299.1|6302.8|6299.8|6303.7|6301.1|6301.5|6298.6|267
1703245200000|2023-12-22 11:40:00|6302.7|6299.7|6302.7|6299.7|6305.8|6302.8|6302.5|6299.5|234
1703245500000|2023-12-22 11:45:00|6302.6|6299.6|6303|6301.2|6303.2|6301.3|6301.3|6298.9|244
1703245800000|2023-12-22 11:50:00|6302.9|6301.1|6304|6301|6304.7|6302.2|6302.3|6299.9|272
1703246100000|2023-12-22 11:55:00|6303.9|6300.9|6304.4|6301.4|6304.6|6301.9|6303|6300.4|220
1703246400000|2023-12-22 12:00:00|6304.7|6301.7|6304.1|6301.1|6305|6302.5|6303.4|6300.8|210
1703246700000|2023-12-22 12:05:00|6304.2|6301.2|6306.2|6303.2|6307.8|6304.8|6303.6|6300.7|176
1703247000000|2023-12-22 12:10:00|6305.9|6302.9|6303.3|6300.3|6306.1|6303.2|6302.8|6299.8|294
1703247300000|2023-12-22 12:15:00|6303.2|6300.2|6302.7|6299.7|6303.8|6301.6|6301.4|6299|205
1703247600000|2023-12-22 12:20:00|6302.8|6299.8|6305.6|6302.6|6306.1|6303.1|6301.6|6298.8|240
1703247900000|2023-12-22 12:25:00|6305.7|6302.7|6305.6|6302.6|6306.2|6304.2|6304.5|6301.9|253
1703248200000|2023-12-22 12:30:00|6305.7|6302.7|6304.5|6301.5|6306.4|6304.1|6303.8|6300.9|229
1703248500000|2023-12-22 12:35:00|6304.6|6301.6|6303.7|6300.7|6306.1|6303.1|6302.8|6300.6|229
1703248800000|2023-12-22 12:40:00|6303.8|6300.8|6303.6|6300.6|6304.8|6302.3|6302.5|6299.8|258
1703249100000|2023-12-22 12:45:00|6303|6301.2|6299.9|6296.9|6303.9|6301.4|6298.9|6296|248
1703249400000|2023-12-22 12:50:00|6299.8|6296.8|6298.3|6295.3|6300.6|6298.1|6298|6295|216
1703249700000|2023-12-22 12:55:00|6298.4|6295.4|6296.7|6293.7|6299|6296|6295.3|6292.3|257
1703250000000|2023-12-22 13:00:00|6296.9|6293.9|6297|6295.2|6298.7|6295.7|6296.1|6293.1|298
1703250300000|2023-12-22 13:05:00|6297.9|6294.9|6298.5|6295.5|6299.5|6297.1|6296.9|6294.5|279
1703250600000|2023-12-22 13:10:00|6298.4|6295.4|6298.8|6295.8|6299.3|6296.8|6296.4|6293.9|278
1703250900000|2023-12-22 13:15:00|6298.6|6295.6|6303.1|6300.1|6303.1|6300.1|6298.4|6295.6|213
1703251200000|2023-12-22 13:20:00|6303.2|6300.2|6303.6|6300.6|6305.1|6302.1|6302.1|6299.1|299
1703251500000|2023-12-22 13:25:00|6303.2|6300.2|6308.9|6304.9|6309.6|6306.6|6302.9|6299.9|257
1703251800000|2023-12-22 13:30:00|6308.8|6304.8|6297|6294|6311.6|6308.1|6287|6284|768
1703252100000|2023-12-22 13:35:00|6296.9|6293.9|6302.7|6299.7|6308.6|6305.6|6296.9|6293.9|712
1703252400000|2023-12-22 13:40:00|6302.6|6299.6|6307.4|6304.4|6309.9|6306.9|6302.2|6299.2|609
1703252700000|2023-12-22 13:45:00|6307.3|6304.3|6307|6304|6308.8|6305.8|6305.4|6302.4|564
1703253000000|2023-12-22 13:50:00|6306.9|6303.9|6310.2|6307.2|6311.4|6308.4|6305|6302|486
1703253300000|2023-12-22 13:55:00|6310.1|6307.1|6310.3|6307.3|6311.4|6308.4|6308.4|6305.4|366
1703253600000|2023-12-22 14:00:00|6310.4|6307.4|6310.3|6307.3|6312|6309|6308.1|6305.1|423
1703253900000|2023-12-22 14:05:00|6310.4|6307.4|6310.4|6307.4|6313.1|6310.1|6309.7|6306.7|376
1703254200000|2023-12-22 14:10:00|6310.5|6307.5|6310.1|6307.1|6312.2|6309.2|6307.8|6304.8|322
1703254500000|2023-12-22 14:15:00|6310|6307|6308.5|6305.5|6311.6|6308.6|6308.1|6305.1|343
1703254800000|2023-12-22 14:20:00|6308.6|6305.6|6308.7|6305.7|6309.6|6306.6|6306.6|6303.6|273
1703255100000|2023-12-22 14:25:00|6308.6|6305.6|6311.6|6308.6|6312.5|6309.5|6307.7|6304.7|394
1703255400000|2023-12-22 14:30:00|6312|6309|6315.1|6312.1|6316.3|6313.3|6311.4|6308.4|431
1703255700000|2023-12-22 14:35:00|6315|6312|6315.5|6312.5|6316.1|6313.6|6312.9|6310|362
1703256000000|2023-12-22 14:40:00|6314.9|6313.1|6316|6313|6318.4|6315.4|6314.9|6312.2|341
1703256300000|2023-12-22 14:45:00|6315.5|6312.5|6315|6312|6316.1|6313.1|6311.9|6309.4|346
1703256600000|2023-12-22 14:50:00|6315.1|6312.1|6313.4|6310.4|6316|6313|6312.9|6310|340
1703256900000|2023-12-22 14:55:00|6313.6|6310.6|6311.2|6307.2|6315.4|6312.4|6311.2|6307.2|279
1703257200000|2023-12-22 15:00:00|6313.3|6309.3|6317.1|6314.1|6319.7|6316.7|6310.3|6306.3|534
1703257500000|2023-12-22 15:05:00|6317.3|6314.3|6315|6312|6319|6316.4|6313.9|6310.9|445
1703257800000|2023-12-22 15:10:00|6314.9|6311.9|6315.8|6312.8|6317.5|6314.5|6314|6311|403
1703258100000|2023-12-22 15:15:00|6315.7|6312.7|6313.4|6310.4|6315.7|6312.7|6312.6|6309.6|410
1703258400000|2023-12-22 15:20:00|6313.3|6310.3|6310.7|6307.7|6313.4|6310.8|6309.7|6306.7|415
1703258700000|2023-12-22 15:25:00|6310.5|6307.5|6309.4|6306.4|6311.3|6308.6|6308.2|6305.2|340
1703259000000|2023-12-22 15:30:00|6309.5|6306.5|6314.3|6311.3|6315.4|6312.4|6308|6305|352
1703259300000|2023-12-22 15:35:00|6314|6311|6311.1|6308.1|6315.1|6312.1|6310.1|6307.1|312
1703259600000|2023-12-22 15:40:00|6311|6308|6310.6|6307.6|6312.1|6309.2|6308.7|6305.7|384
1703259900000|2023-12-22 15:45:00|6310.7|6307.7|6308.2|6305.2|6310.7|6308.2|6307.3|6304.5|353
1703260200000|2023-12-22 15:50:00|6308.4|6305.4|6309.1|6306.1|6309.2|6306.7|6306.5|6304.2|266
1703260500000|2023-12-22 15:55:00|6309|6306|6308|6306.2|6309.1|6306.7|6305.6|6302.9|328
1703260800000|2023-12-22 16:00:00|6308.3|6306.5|6306.4|6303.4|6309.5|6307.4|6306.2|6303.2|370
1703261100000|2023-12-22 16:05:00|6305.7|6303.9|6305.4|6302.4|6306.5|6304|6303.1|6300.4|289
1703261400000|2023-12-22 16:10:00|6305.5|6302.5|6307.8|6304.8|6309.3|6306.3|6304.4|6301.8|353
1703261700000|2023-12-22 16:15:00|6307.9|6304.9|6307.8|6304.8|6309.3|6306.3|6306.3|6303.3|344
1703262000000|2023-12-22 16:20:00|6307.7|6304.7|6305.1|6302.1|6308.3|6305.3|6303.8|6300.8|295
1703262300000|2023-12-22 16:25:00|6305|6302|6307|6304|6309.1|6306.1|6304.6|6301.6|304
1703262600000|2023-12-22 16:30:00|6306.9|6303.9|6309.5|6306.5|6310.2|6307.6|6306.9|6303.9|292
1703262900000|2023-12-22 16:35:00|6308.9|6305.9|6307.4|6304.4|6308.9|6305.9|6303.8|6301.8|322
1703263200000|2023-12-22 16:40:00|6307.6|6304.6|6303.7|6300.7|6307.6|6305.3|6303|6300|333
1703263500000|2023-12-22 16:45:00|6303.8|6300.8|6291.5|6288.5|6303.8|6300.8|6291|6288|404
1703263800000|2023-12-22 16:50:00|6291.3|6288.3|6294.7|6291.7|6295.7|6293.3|6291.1|6288.1|369
1703264100000|2023-12-22 16:55:00|6294.8|6291.8|6295.6|6293.8|6298.6|6295.9|6294.8|6291.8|354
1703264400000|2023-12-22 17:00:00|6295.5|6293.7|6295.6|6292.6|6297.3|6295.3|6294.3|6291.8|318
1703264700000|2023-12-22 17:05:00|6295.5|6292.5|6291.4|6288.4|6296.4|6294.3|6290.8|6287.8|288
1703265000000|2023-12-22 17:10:00|6291.5|6288.5|6291.8|6288.8|6293.1|6290.7|6290.1|6287.1|330
1703265300000|2023-12-22 17:15:00|6291.7|6288.7|6294.1|6291.1|6294.8|6292.2|6291.3|6288.3|296
1703265600000|2023-12-22 17:20:00|6294|6291|6294.1|6291.1|6296.3|6293.8|6293.6|6290.6|292
1703265900000|2023-12-22 17:25:00|6294|6291|6292.5|6289.5|6295.6|6293.2|6292.5|6289.5|280
1703266200000|2023-12-22 17:30:00|6292.6|6289.6|6294.6|6291.6|6296.1|6293.6|6291.9|6289.6|249
1703266500000|2023-12-22 17:35:00|6294.5|6291.5|6296.2|6293.2|6297.4|6294.7|6293.9|6291.4|298
1703266800000|2023-12-22 17:40:00|6296.1|6293.1|6298.7|6295.7|6299.2|6296.9|6296.1|6293.1|272
1703267100000|2023-12-22 17:45:00|6299.1|6296.1|6299.5|6296.5|6300.6|6297.6|6298.4|6295.4|225
1703267400000|2023-12-22 17:50:00|6299.6|6296.6|6300.9|6297.9|6301.1|6298.1|6298.5|6295.7|244
1703267700000|2023-12-22 17:55:00|6300.8|6297.8|6300|6297|6301.4|6298.4|6297.6|6294.6|211
1703268000000|2023-12-22 18:00:00|6300.1|6297.1|6298.4|6295.4|6300.5|6297.5|6297.9|6295.2|187
1703268300000|2023-12-22 18:05:00|6298.6|6295.6|6298.9|6295.9|6299.6|6296.6|6297.5|6295|140
1703268600000|2023-12-22 18:10:00|6298.8|6295.8|6300.2|6297.2|6300.7|6298.3|6297.9|6295.4|198
1703268900000|2023-12-22 18:15:00|6300.1|6297.1|6299.5|6297.7|6301.2|6298.8|6299.2|6296.4|171
1703269200000|2023-12-22 18:20:00|6299.6|6297.8|6300.6|6297.6|6301.5|6298.8|6299.6|6296.9|198
1703269500000|2023-12-22 18:25:00|6300.5|6297.5|6299.9|6296.9|6301.2|6298.2|6299|6296.3|162
1703269800000|2023-12-22 18:30:00|6299.7|6296.7|6298|6296.2|6301.1|6298.3|6298|6295.6|115
1703270100000|2023-12-22 18:35:00|6298.1|6296.3|6298|6295|6299.6|6296.9|6297.4|6294.9|177
1703270400000|2023-12-22 18:40:00|6298.1|6295.1|6298.1|6295.1|6298.4|6295.9|6296.5|6293.7|166
1703270700000|2023-12-22 18:45:00|6298.2|6295.2|6299.3|6296.3|6299.5|6296.5|6297.5|6294.5|131
1703271000000|2023-12-22 18:50:00|6298.6|6296.8|6299.6|6296.6|6300.7|6297.7|6298.5|6296.2|121
1703271300000|2023-12-22 18:55:00|6299.7|6296.7|6300.7|6297.7|6301.2|6298.8|6299|6296.4|169
1703271600000|2023-12-22 19:00:00|6300.6|6297.6|6298.1|6295.1|6300.7|6297.7|6297.8|6295.1|148
1703271900000|2023-12-22 19:05:00|6298.2|6295.2|6293.7|6290.7|6298.2|6295.2|6292.6|6289.6|367
1703272200000|2023-12-22 19:10:00|6293.2|6290.2|6292.8|6289.8|6294|6291|6290.6|6288.1|191
1703272500000|2023-12-22 19:15:00|6292.6|6289.6|6291.1|6288.1|6293.4|6290.4|6289.5|6286.5|271
1703272800000|2023-12-22 19:20:00|6291|6288|6290.1|6287.1|6292.8|6289.8|6288.7|6286.3|340
1703273100000|2023-12-22 19:25:00|6290.3|6287.3|6290|6287|6291.3|6288.4|6288.1|6285.7|280
1703273400000|2023-12-22 19:30:00|6290.1|6287.1|6288.2|6285.2|6293.6|6291.1|6288.2|6285.2|309
1703273700000|2023-12-22 19:35:00|6288.3|6285.3|6288.4|6286.6|6289.7|6287.1|6288.2|6285.2|168
1703274000000|2023-12-22 19:40:00|6288.5|6286.7|6292.2|6289.2|6292.3|6289.5|6288.4|6286.2|192
1703274300000|2023-12-22 19:45:00|6291.6|6289.8|6292.4|6289.4|6294.1|6291.9|6291.6|6289|147
1703274600000|2023-12-22 19:50:00|6292.3|6289.3|6293.2|6290.2|6293.7|6290.7|6292.2|6289.2|178
1703274900000|2023-12-22 19:55:00|6293.1|6290.1|6297.6|6294.6|6297.6|6294.6|6293.1|6290.1|178
1703275200000|2023-12-22 20:00:00|6297.7|6294.7|6299.2|6296.2|6299.2|6296.2|6297.1|6294.1|160
1703275500000|2023-12-22 20:05:00|6299.3|6296.3|6297.5|6294.5|6299.8|6296.8|6297.5|6294.5|192
1703275800000|2023-12-22 20:10:00|6297.6|6294.6|6298.1|6295.1|6298.6|6295.6|6297.1|6294.1|137
1703276100000|2023-12-22 20:15:00|6298.2|6295.2|6296.7|6293.7|6298.2|6295.2|6296.4|6293.4|162
1703276400000|2023-12-22 20:20:00|6296.6|6293.6|6296.1|6293.1|6297.1|6294.1|6295.9|6292.9|131
1703276700000|2023-12-22 20:25:00|6296|6293|6297.2|6294.2|6297.5|6294.5|6295.2|6292.2|190
1703277000000|2023-12-22 20:30:00|6297.5|6294.5|6294.7|6291.7|6297.6|6294.6|6294.6|6291.6|152
1703277300000|2023-12-22 20:35:00|6294.6|6291.6|6294.1|6291.1|6294.8|6291.8|6293.7|6290.7|144
1703277600000|2023-12-22 20:40:00|6294|6291|6295.2|6292.2|6295.3|6292.3|6293.2|6290.2|184
1703277900000|2023-12-22 20:45:00|6295|6292|6294.8|6291.8|6295.6|6292.6|6294.7|6291.7|264
1703278200000|2023-12-22 20:50:00|6294.9|6291.9|6296|6293|6296.9|6293.9|6294.8|6291.8|287
1703278500000|2023-12-22 20:55:00|6295.9|6292.9|6295.4|6292.4|6297|6294|6295.3|6292.3|192
1703278800000|2023-12-22 21:00:00|6295.3|6292.3|6296.4|6293.4|6296.5|6293.5|6295.3|6292.3|196
1703279100000|2023-12-22 21:05:00|6296.3|6293.3|6297.5|6294.5|6298|6295|6296.3|6293.3|107
1703279400000|2023-12-22 21:10:00|6297.4|6294.4|6296.5|6293.5|6297.6|6294.6|6296.1|6293.1|151
1703279700000|2023-12-22 21:15:00|6296.4|6293.4|6297.1|6294.1|6297.4|6294.4|6296|6293|203
1703280000000|2023-12-22 21:20:00|6297.4|6294.4|6298.2|6295.2|6298.8|6295.8|6297.4|6294.4|188
1703280300000|2023-12-22 21:25:00|6298.1|6295.1|6297.2|6294.2|6298.9|6295.9|6296.4|6293.4|150
1703280600000|2023-12-22 21:30:00|6297.3|6294.3|6297.4|6294.4|6297.9|6294.9|6297|6294|256
1703280900000|2023-12-22 21:35:00|6297.5|6294.5|6296.1|6293.1|6297.5|6294.5|6295.7|6292.7|142
1703281200000|2023-12-22 21:40:00|6296|6293|6296.9|6293.9|6297.1|6294.1|6295.3|6292.3|266
1703281500000|2023-12-22 21:45:00|6296.4|6293.4|6298.1|6295.1|6298.1|6295.1|6296.1|6293.1|163
1703281800000|2023-12-22 21:50:00|6298.2|6295.2|6298|6295|6298.8|6296.1|6297.4|6294.7|165
1703282100000|2023-12-22 21:55:00|6298.9|6294.1|6299.2|6293.4|6301.3|6295.5|6298.9|6293.1|145
1703538000000|2023-12-25 21:00:00|6296.4|6286.4|6295.3|6285.3|6296.4|6286.4|6295.3|6285.3|2
1703538300000|2023-12-25 21:05:00|6294.3|6284.3|6295|6285|6295|6285|6294.3|6284.3|2
1703538900000|2023-12-25 21:15:00|6295.9|6285.9|6295.9|6285.9|6295.9|6285.9|6295.9|6285.9|1
1703539500000|2023-12-25 21:25:00|6295.2|6285.2|6295.2|6285.2|6295.2|6285.2|6295.2|6285.2|1
1703540400000|2023-12-25 21:40:00|6296|6286|6296|6286|6296|6286|6296|6286|1
1703540700000|2023-12-25 21:45:00|6295.5|6286.5|6295.5|6286.5|6295.5|6286.5|6295.5|6286.5|1
1703541000000|2023-12-25 21:50:00|6300|6296|6306.6|6302.6|6307.5|6303.5|6300|6296|6
1703541300000|2023-12-25 21:55:00|6307.5|6301.7|6307.8|6302|6308.4|6302.6|6307.5|6301.7|3
1703541600000|2023-12-25 22:00:00|6299.3|6293.5|6308.4|6302.6|6311.9|6306.1|6299.3|6293.5|31
1703541900000|2023-12-25 22:05:00|6307.9|6302.1|6307.3|6301.5|6308.4|6302.6|6307.3|6301.5|16
1703542200000|2023-12-25 22:10:00|6307.6|6301.8|6305.7|6299.9|6308.4|6302.6|6303.5|6297.7|17
1703542500000|2023-12-25 22:15:00|6304.8|6299|6304.8|6299|6305.7|6299.9|6304.8|6299|11
1703542800000|2023-12-25 22:20:00|6304.5|6298.7|6304.5|6298.7|6304.5|6298.7|6304.5|6298.7|1
1703544000000|2023-12-25 22:40:00|6302.4|6296.6|6307.5|6301.7|6307.5|6301.7|6302.4|6296.6|19
1703544300000|2023-12-25 22:45:00|6306.3|6300.5|6297.7|6291.9|6308.5|6302.7|6296.1|6290.3|35
1703544600000|2023-12-25 22:50:00|6297.6|6291.8|6297|6291.2|6299.1|6293.3|6295.7|6289.9|106
1703544900000|2023-12-25 22:55:00|6296.9|6291.1|6296.5|6290.7|6297.1|6291.3|6294.9|6289.1|78
1703545200000|2023-12-25 23:00:00|6296.6|6290.8|6304.7|6299.9|6305.2|6300.4|6296.4|6290.6|267
1703545500000|2023-12-25 23:05:00|6303.8|6300.8|6304.4|6301.4|6304.8|6301.8|6303.7|6300.7|28
1703545800000|2023-12-25 23:10:00|6304.5|6301.5|6304|6301|6304.7|6301.7|6303.4|6300.4|26
1703546100000|2023-12-25 23:15:00|6303.9|6300.9|6303.3|6300.3|6303.9|6300.9|6302.9|6299.9|30
1703546400000|2023-12-25 23:20:00|6303.1|6300.1|6302.9|6299.9|6303.3|6300.3|6302.7|6299.7|187
1703546700000|2023-12-25 23:25:00|6303|6300|6305|6302|6305|6302|6302.9|6299.9|118
1703547000000|2023-12-25 23:30:00|6304.9|6301.9|6306.4|6303.4|6307|6304|6304.9|6301.9|85
1703547300000|2023-12-25 23:35:00|6306.3|6303.3|6306.9|6303.9|6306.9|6303.9|6305.8|6302.8|38
1703547600000|2023-12-25 23:40:00|6307|6304|6304.4|6301.4|6307.1|6304.1|6303.7|6300.7|95
1703547900000|2023-12-25 23:45:00|6304.5|6301.5|6305.8|6302.8|6305.8|6302.8|6304.2|6301.2|105
1703548200000|2023-12-25 23:50:00|6305.7|6302.7|6305.5|6302.5|6305.9|6302.9|6305.3|6302.3|111
1703548500000|2023-12-25 23:55:00|6305.4|6302.4|6304.6|6301.6|6306.5|6303.5|6304.6|6301.6|116
1703548800000|2023-12-26 00:00:00|6304.7|6301.7|6304|6301|6305.7|6302.8|6303.6|6300.7|119
1703549100000|2023-12-26 00:05:00|6303.1|6301.3|6306.2|6303.2|6306.3|6303.3|6303.1|6300.6|51
1703549400000|2023-12-26 00:10:00|6306.9|6303.9|6307.3|6304.3|6308.4|6305.4|6306.2|6303.2|50
1703549700000|2023-12-26 00:15:00|6307.2|6304.2|6311.1|6308.1|6311.1|6308.1|6306.8|6303.8|107
1703550000000|2023-12-26 00:20:00|6311|6308|6311.9|6308.9|6313.1|6310.1|6309.4|6306.4|147
1703550300000|2023-12-26 00:25:00|6312|6309|6316.4|6313.4|6317.2|6314.2|6311.8|6308.8|105
1703550600000|2023-12-26 00:30:00|6316.5|6313.5|6317.3|6314.3|6318.6|6315.6|6316.5|6313.5|105
1703550900000|2023-12-26 00:35:00|6317.2|6314.2|6317.8|6314.8|6318.2|6315.2|6317.1|6314.1|116
1703551200000|2023-12-26 00:40:00|6317.7|6314.7|6315.4|6312.4|6317.7|6314.7|6314.1|6311.1|168
1703551500000|2023-12-26 00:45:00|6315.5|6312.5|6317.1|6314.1|6317.1|6314.1|6315|6312|135
1703551800000|2023-12-26 00:50:00|6317.2|6314.2|6316.3|6313.3|6317.9|6314.9|6316.1|6313.1|185
1703552100000|2023-12-26 00:55:00|6316.7|6313.7|6314.5|6311.5|6316.7|6313.7|6314.1|6311.1|113
1703552400000|2023-12-26 01:00:00|6314.6|6311.6|6314.3|6311.3|6315.2|6312.2|6312.1|6309.1|205
1703552700000|2023-12-26 01:05:00|6314.4|6311.4|6317.1|6314.1|6317.1|6314.1|6313.5|6310.5|131
1703553000000|2023-12-26 01:10:00|6317|6314|6317.3|6314.3|6317.4|6314.4|6315.2|6312.2|99
1703553300000|2023-12-26 01:15:00|6317.5|6314.5|6317.4|6314.4|6318.4|6315.4|6316.1|6313.1|163
1703553600000|2023-12-26 01:20:00|6317.3|6314.3|6317.3|6314.3|6317.7|6314.7|6315.8|6312.8|112
1703553900000|2023-12-26 01:25:00|6317.2|6314.2|6317.3|6314.3|6317.9|6314.9|6316.6|6313.6|101
1703554200000|2023-12-26 01:30:00|6317.2|6314.2|6317.9|6314.9|6317.9|6314.9|6316.9|6313.9|120
1703554500000|2023-12-26 01:35:00|6317.8|6314.8|6316.7|6313.7|6318.4|6315.4|6316|6313|182
1703554800000|2023-12-26 01:40:00|6316.6|6313.6|6316.1|6313.1|6316.7|6313.7|6315.1|6312.1|154
1703555100000|2023-12-26 01:45:00|6316|6313|6316|6313|6316.5|6313.7|6315.2|6312.5|118
1703555400000|2023-12-26 01:50:00|6316.1|6313.1|6318.8|6315.8|6319.1|6316.1|6315.3|6313|123
1703555700000|2023-12-26 01:55:00|6318.9|6315.9|6319.7|6316.7|6320.6|6317.6|6318.2|6315.2|165
1703556000000|2023-12-26 02:00:00|6319.6|6316.6|6319.6|6316.6|6322.1|6319.1|6319|6316|177
1703556300000|2023-12-26 02:05:00|6319.7|6316.7|6320.2|6317.2|6321|6318|6319.1|6316.1|172
1703556600000|2023-12-26 02:10:00|6320.1|6317.1|6321.1|6318.1|6321.2|6318.2|6319.8|6316.8|159
1703556900000|2023-12-26 02:15:00|6321.2|6318.2|6320.3|6317.3|6321.2|6318.2|6319.6|6316.7|73
1703557200000|2023-12-26 02:20:00|6320.2|6317.2|6321.6|6319.8|6322.3|6319.8|6319.1|6316.1|96
1703557500000|2023-12-26 02:25:00|6321.7|6319.9|6321.5|6319.7|6322.3|6320.1|6321.5|6318.8|52
1703557800000|2023-12-26 02:30:00|6321.6|6319.8|6322.3|6319.3|6322.6|6320.1|6321.5|6319.1|109
1703558100000|2023-12-26 02:35:00|6321.7|6319.9|6322.4|6319.4|6322.4|6320|6320.6|6318|105
1703558400000|2023-12-26 02:40:00|6322.3|6319.3|6323.2|6320.2|6323.3|6320.9|6321.8|6319.2|94
1703558700000|2023-12-26 02:45:00|6323.3|6320.3|6322.7|6319.7|6323.4|6320.4|6322.3|6319.3|108
1703559000000|2023-12-26 02:50:00|6322.6|6319.6|6322.6|6319.6|6322.8|6319.8|6322|6319|126
1703559300000|2023-12-26 02:55:00|6322.7|6319.7|6323.1|6320.1|6323.2|6320.6|6322.3|6319.3|134
1703559600000|2023-12-26 03:00:00|6323.2|6320.2|6322.5|6319.5|6323.2|6320.4|6322.1|6319.4|119
1703559900000|2023-12-26 03:05:00|6322.4|6319.4|6323.1|6320.1|6323.2|6320.8|6322|6319.3|84
1703560200000|2023-12-26 03:10:00|6323.2|6320.2|6323.3|6320.3|6323.4|6320.9|6322.6|6320.1|52
1703560500000|2023-12-26 03:15:00|6323.2|6320.2|6322.7|6320.9|6323.4|6321.2|6322.1|6319.7|65
1703560800000|2023-12-26 03:20:00|6322.6|6320.8|6321.6|6319.8|6323.6|6321.2|6321.5|6319.1|93
1703561100000|2023-12-26 03:25:00|6321.5|6319.7|6322.1|6319.1|6322.2|6320.1|6321.4|6318.9|75
1703561400000|2023-12-26 03:30:00|6322.2|6319.2|6323.2|6320.2|6323.2|6320.4|6321.9|6319.1|83
1703561700000|2023-12-26 03:35:00|6323.1|6320.1|6322.6|6319.6|6323.5|6320.9|6322.5|6319.6|95
1703562000000|2023-12-26 03:40:00|6322.7|6319.7|6323.4|6320.4|6323.6|6320.6|6322.6|6319.6|98
1703562300000|2023-12-26 03:45:00|6323.5|6320.5|6324|6321|6324.2|6321.8|6322.9|6320.4|133
1703562600000|2023-12-26 03:50:00|6324.1|6321.1|6324.3|6321.3|6324.3|6321.3|6322.8|6320.2|131
1703562900000|2023-12-26 03:55:00|6324.2|6321.2|6324.3|6321.3|6324.7|6322.1|6323.9|6320.9|105
1703563200000|2023-12-26 04:00:00|6324.4|6321.4|6325|6322|6325.2|6322.8|6324.2|6321.2|71
1703563500000|2023-12-26 04:05:00|6324.9|6321.9|6323.4|6321.6|6325.1|6322.1|6323.4|6320.8|97
1703563800000|2023-12-26 04:10:00|6323.5|6321.7|6323.5|6320.5|6324.2|6321.7|6323|6320.3|62
1703564100000|2023-12-26 04:15:00|6323.6|6320.6|6322|6320.2|6323.6|6321.2|6321.9|6319.4|87
1703564400000|2023-12-26 04:20:00|6321.9|6320.1|6322.1|6319.1|6322.5|6320.1|6321.3|6318.8|67
1703564700000|2023-12-26 04:25:00|6322|6319|6321.3|6319.5|6322.1|6319.7|6321.3|6318.9|75
1703565000000|2023-12-26 04:30:00|6321.4|6319.6|6321.9|6320.1|6322.5|6320.1|6321.1|6318.6|45
1703565300000|2023-12-26 04:35:00|6321.8|6320|6323|6320|6323|6320.3|6321.5|6319|82
1703565600000|2023-12-26 04:40:00|6322.9|6319.9|6323|6320|6323.2|6320.2|6322.8|6319.8|69
1703565900000|2023-12-26 04:45:00|6322.9|6319.9|6322.5|6319.5|6323.2|6320.2|6321.9|6318.9|99
1703566200000|2023-12-26 04:50:00|6322.6|6319.6|6323|6320|6323.2|6320.7|6322.4|6319.5|72
1703566500000|2023-12-26 04:55:00|6322.9|6319.9|6322.9|6319.9|6323.1|6320.1|6322.7|6319.7|86
1703566800000|2023-12-26 05:00:00|6322.8|6319.8|6323.2|6320.2|6323.3|6320.3|6322.3|6319.3|139
1703567100000|2023-12-26 05:05:00|6323.3|6320.3|6324.5|6321.5|6324.5|6321.5|6323.2|6320.2|84
1703567400000|2023-12-26 05:10:00|6324.6|6321.6|6327|6324|6327.2|6324.2|6324.6|6321.6|86
1703567700000|2023-12-26 05:15:00|6327.1|6324.1|6325.5|6322.5|6327.3|6324.3|6325.4|6322.4|117
1703568000000|2023-12-26 05:20:00|6325.6|6322.6|6325.2|6322.2|6325.8|6322.8|6324.5|6321.8|83
1703568300000|2023-12-26 05:25:00|6325.1|6322.1|6326.8|6323.8|6327.1|6324.1|6324.9|6321.9|99
1703568600000|2023-12-26 05:30:00|6326.4|6323.4|6327|6324|6327.4|6324.4|6325.7|6322.7|139
1703568900000|2023-12-26 05:35:00|6326.8|6323.8|6325.1|6322.1|6326.8|6323.8|6324.3|6321.3|156
1703569200000|2023-12-26 05:40:00|6325.2|6322.2|6325|6322|6325.3|6322.7|6324.5|6321.7|156
1703569500000|2023-12-26 05:45:00|6325.1|6322.1|6325.8|6322.8|6326|6323|6324.9|6321.9|132
1703569800000|2023-12-26 05:50:00|6325.7|6322.7|6325.5|6322.5|6326.3|6323.3|6324.9|6321.9|168
1703570100000|2023-12-26 05:55:00|6325.7|6322.7|6326.5|6323.5|6326.8|6323.8|6325.7|6322.7|154
1703570400000|2023-12-26 06:00:00|6326.6|6323.6|6324.6|6321.6|6326.7|6323.7|6324.3|6321.3|150
1703570700000|2023-12-26 06:05:00|6324.7|6321.7|6325.4|6322.4|6325.5|6322.7|6324|6321.2|107
1703571000000|2023-12-26 06:10:00|6325.5|6322.5|6324.9|6323.1|6325.8|6323.1|6324.3|6321.3|135
1703571300000|2023-12-26 06:15:00|6325|6323.2|6323.8|6320.8|6325.5|6323.2|6323.5|6320.5|186
1703571600000|2023-12-26 06:20:00|6323.9|6320.9|6324.4|6322.6|6325.1|6322.7|6323.4|6320.7|155
1703571900000|2023-12-26 06:25:00|6324.5|6322.7|6324.8|6321.8|6326.3|6323.6|6324.2|6321.7|135
1703572200000|2023-12-26 06:30:00|6324.7|6321.7|6324.2|6322.4|6325.3|6322.7|6324.1|6321.5|140
1703572500000|2023-12-26 06:35:00|6324.1|6322.3|6324.5|6321.5|6325.1|6322.7|6323.4|6321|136
1703572800000|2023-12-26 06:40:00|6324.6|6321.6|6324.5|6321.5|6325.2|6322.7|6323.8|6321.4|91
1703573100000|2023-12-26 06:45:00|6324.4|6321.4|6326|6323|6326|6323|6323.9|6320.9|126
1703573400000|2023-12-26 06:50:00|6325.9|6322.9|6323|6320|6325.9|6322.9|6322.9|6319.9|111
1703573700000|2023-12-26 06:55:00|6322.9|6319.9|6321.9|6318.9|6323.4|6320.4|6321.9|6318.9|112
1703574000000|2023-12-26 07:00:00|6321|6318|6320.4|6317.4|6321.4|6318.6|6318.7|6315.9|143
1703574300000|2023-12-26 07:05:00|6320.3|6317.3|6319.9|6316.9|6321.3|6318.3|6319.8|6316.8|140
1703574600000|2023-12-26 07:10:00|6320|6317|6316.8|6313.8|6320.3|6317.8|6316.8|6313.8|139
1703574900000|2023-12-26 07:15:00|6316.9|6313.9|6317.5|6314.5|6317.5|6314.5|6316.6|6313.6|122
1703575200000|2023-12-26 07:20:00|6317.4|6314.4|6316.3|6313.3|6317.5|6314.5|6314.2|6311.2|163
1703575500000|2023-12-26 07:25:00|6316.4|6313.4|6316.1|6313.1|6316.8|6313.8|6314.5|6311.5|182
1703575800000|2023-12-26 07:30:00|6316.5|6313.5|6316|6313|6316.6|6313.6|6315.1|6312.1|126
1703576100000|2023-12-26 07:35:00|6315.9|6312.9|6317|6314|6317.7|6314.8|6315.5|6312.5|129
1703576400000|2023-12-26 07:40:00|6316.9|6313.9|6316.4|6313.4|6317.2|6314.2|6315.6|6312.8|123
1703576700000|2023-12-26 07:45:00|6316.5|6313.5|6314.9|6311.9|6316.6|6313.6|6314.4|6311.4|119
1703577000000|2023-12-26 07:50:00|6315.1|6312.1|6313.4|6310.4|6315.4|6313|6313.3|6310.3|104
1703577300000|2023-12-26 07:55:00|6313.3|6310.3|6311.3|6308.3|6313.5|6310.5|6310.8|6307.8|124
1703577600000|2023-12-26 08:00:00|6311.5|6308.5|6309.4|6306.4|6312.3|6309.3|6308.7|6305.7|161
1703577900000|2023-12-26 08:05:00|6308.7|6305.7|6305.9|6302.9|6308.7|6305.7|6305.7|6302.7|140
1703578200000|2023-12-26 08:10:00|6305.8|6302.8|6306.3|6303.3|6308|6305|6303.9|6300.9|142
1703578500000|2023-12-26 08:15:00|6306.4|6303.4|6307.6|6304.6|6307.9|6304.9|6306.3|6303.3|83
1703578800000|2023-12-26 08:20:00|6307.7|6304.7|6307.6|6304.6|6309.3|6306.3|6307.5|6304.5|89
1703579100000|2023-12-26 08:25:00|6307.5|6304.5|6308|6305|6308.5|6305.5|6307.5|6304.5|149
1703579400000|2023-12-26 08:30:00|6308.1|6305.1|6308.2|6305.2|6308.7|6305.7|6307.5|6304.5|150
1703579700000|2023-12-26 08:35:00|6308.1|6305.1|6308|6305|6308.8|6305.8|6307.3|6304.3|174
1703580000000|2023-12-26 08:40:00|6308.1|6305.1|6309|6306|6309.7|6306.7|6307.7|6304.7|135
1703580300000|2023-12-26 08:45:00|6308.9|6305.9|6308.2|6305.2|6309.4|6306.4|6307.5|6304.5|192
1703580600000|2023-12-26 08:50:00|6308|6305|6305.5|6302.5|6308.1|6305.1|6305.3|6302.3|113
1703580900000|2023-12-26 08:55:00|6305.6|6302.6|6305.8|6302.8|6306|6303|6305.3|6302.3|94
1703581200000|2023-12-26 09:00:00|6305.9|6302.9|6305|6302|6305.9|6302.9|6304.5|6301.5|161
1703581500000|2023-12-26 09:05:00|6305.1|6302.1|6306.5|6303.5|6307.2|6304.2|6304.9|6301.9|125
1703581800000|2023-12-26 09:10:00|6306.4|6303.4|6305.9|6302.9|6307|6304|6305.2|6302.2|99
1703582100000|2023-12-26 09:15:00|6305.8|6302.8|6305.5|6302.5|6305.9|6302.9|6304.3|6301.3|122
1703582400000|2023-12-26 09:20:00|6305.6|6302.6|6306.3|6303.3|6306.8|6303.8|6304.5|6301.5|134
1703582700000|2023-12-26 09:25:00|6306.2|6303.2|6307.4|6304.4|6307.8|6304.8|6305.3|6302.3|160
1703583000000|2023-12-26 09:30:00|6307.5|6304.5|6308|6305|6308.5|6305.5|6306.7|6303.7|123
1703583300000|2023-12-26 09:35:00|6307.9|6304.9|6307|6304|6308.1|6305.1|6306.9|6303.9|103
1703583600000|2023-12-26 09:40:00|6306.9|6303.9|6307.1|6304.1|6308|6305.1|6306.4|6303.4|114
1703583900000|2023-12-26 09:45:00|6307.3|6304.3|6306.8|6303.8|6307.3|6304.3|6305.9|6302.9|93
1703584200000|2023-12-26 09:50:00|6306.7|6303.7|6307.6|6304.6|6308.2|6305.2|6306.7|6303.7|107
1703584500000|2023-12-26 09:55:00|6307.5|6304.5|6308.4|6305.4|6309|6306|6307.5|6304.5|157
1703584800000|2023-12-26 10:00:00|6308.5|6305.5|6308.8|6305.8|6309.4|6306.4|6308.3|6305.3|170
1703585100000|2023-12-26 10:05:00|6308.7|6305.7|6312|6309|6312|6309|6308.6|6305.6|142
1703585400000|2023-12-26 10:10:00|6311.9|6308.9|6311|6308|6312.4|6309.4|6310.9|6307.9|117
1703585700000|2023-12-26 10:15:00|6310.9|6307.9|6311.4|6308.4|6311.8|6308.8|6310.9|6307.9|80
1703586000000|2023-12-26 10:20:00|6311.5|6308.5|6312.2|6309.2|6312.4|6309.4|6311.4|6308.4|150
1703586300000|2023-12-26 10:25:00|6312.3|6309.3|6312|6309|6313|6310|6311.9|6308.9|145
1703586600000|2023-12-26 10:30:00|6311.9|6308.9|6311.6|6308.6|6312.4|6309.4|6311.2|6308.2|98
1703586900000|2023-12-26 10:35:00|6311.7|6308.7|6312.9|6309.9|6313|6310|6311.4|6308.4|109
1703587200000|2023-12-26 10:40:00|6313|6310|6313.5|6310.5|6313.7|6310.7|6312.9|6309.9|167
1703587500000|2023-12-26 10:45:00|6313.6|6310.6|6315|6312|6315.1|6312.1|6313.2|6310.2|139
1703587800000|2023-12-26 10:50:00|6315.1|6312.1|6314.9|6311.9|6315.3|6312.3|6314.4|6311.4|169
1703588100000|2023-12-26 10:55:00|6315|6312|6313.9|6310.9|6315|6312|6313.8|6310.8|144
1703588400000|2023-12-26 11:00:00|6314|6311|6313.9|6310.9|6314.4|6312|6312.6|6310.4|187
1703588700000|2023-12-26 11:05:00|6314|6311|6312.5|6309.5|6314|6311|6311.9|6308.9|109
1703589000000|2023-12-26 11:10:00|6312.4|6309.4|6312.7|6309.7|6313.1|6310.1|6311.8|6308.8|170
1703589300000|2023-12-26 11:15:00|6312.6|6309.6|6313|6310|6313.2|6310.2|6311.8|6308.8|208
1703589600000|2023-12-26 11:20:00|6312.9|6309.9|6310.7|6307.7|6313.1|6310.1|6310.5|6307.5|143
1703589900000|2023-12-26 11:25:00|6310.5|6307.5|6312.9|6309.9|6313.3|6310.3|6310.5|6307.5|128
1703590200000|2023-12-26 11:30:00|6313|6310|6313.7|6310.7|6314.2|6311.2|6312.8|6309.8|126
1703590500000|2023-12-26 11:35:00|6314.2|6311.2|6315.9|6312.9|6315.9|6312.9|6313.5|6310.5|169
1703590800000|2023-12-26 11:40:00|6316.2|6313.2|6315|6312|6316.2|6313.2|6314|6311|210
1703591100000|2023-12-26 11:45:00|6314.9|6311.9|6314.8|6311.8|6316|6313|6314.7|6311.7|128
1703591400000|2023-12-26 11:50:00|6315.1|6312.1|6312.9|6309.9|6315.1|6312.1|6312.9|6309.9|121
1703591700000|2023-12-26 11:55:00|6313|6310|6312.8|6309.8|6313|6310|6311.5|6308.5|136
1703592000000|2023-12-26 12:00:00|6312.7|6309.7|6311.4|6308.4|6312.8|6309.8|6310.8|6307.8|103
1703592300000|2023-12-26 12:05:00|6311.5|6308.5|6312.9|6309.9|6313.5|6310.5|6311.2|6308.2|124
1703592600000|2023-12-26 12:10:00|6313|6310|6313.1|6310.1|6313.6|6310.6|6312.9|6309.9|46
1703592900000|2023-12-26 12:15:00|6312.8|6309.8|6313.9|6310.9|6314.2|6311.2|6312|6309|128
1703593200000|2023-12-26 12:20:00|6313.8|6310.8|6312.5|6309.5|6314.3|6311.3|6312.2|6309.2|147
1703593500000|2023-12-26 12:25:00|6312.4|6309.4|6312.6|6309.6|6313|6310|6311.7|6308.7|100
1703593800000|2023-12-26 12:30:00|6312.3|6309.3|6312.9|6309.9|6313.4|6310.4|6311.6|6308.6|165
1703594100000|2023-12-26 12:35:00|6313|6310|6313.5|6310.5|6314|6311|6312.7|6309.7|158
1703594400000|2023-12-26 12:40:00|6313.4|6310.4|6311.7|6308.7|6313.4|6310.4|6310.5|6307.5|181
1703594700000|2023-12-26 12:45:00|6311.9|6308.9|6313.2|6310.2|6313.6|6310.6|6311.6|6308.6|184
1703595000000|2023-12-26 12:50:00|6313.3|6310.3|6314.1|6311.1|6314.1|6311.1|6313.2|6310.2|134
1703595300000|2023-12-26 12:55:00|6314.2|6311.2|6316.3|6313.3|6317|6314|6314.2|6311.2|137
1703595600000|2023-12-26 13:00:00|6316.4|6313.4|6317.3|6314.3|6317.9|6314.9|6316.2|6313.2|198
1703595900000|2023-12-26 13:05:00|6317.2|6314.2|6319.8|6316.8|6321.1|6318.1|6317.2|6314.2|160
1703596200000|2023-12-26 13:10:00|6319.9|6316.9|6318.3|6315.3|6322.3|6319.3|6318.3|6315.3|237
1703596500000|2023-12-26 13:15:00|6318.2|6315.2|6319.7|6316.7|6320.6|6317.6|6317.8|6314.8|262
1703596800000|2023-12-26 13:20:00|6319.6|6316.6|6323.6|6320.6|6323.8|6320.8|6319.6|6316.6|248
1703597100000|2023-12-26 13:25:00|6323.5|6320.5|6321.5|6318.5|6323.6|6320.6|6321|6318|166
1703597400000|2023-12-26 13:30:00|6321.6|6318.6|6321.1|6318.1|6322.9|6319.9|6319.6|6316.6|273
1703597700000|2023-12-26 13:35:00|6321.2|6318.2|6320.4|6317.4|6321.7|6318.7|6319|6316|311
1703598000000|2023-12-26 13:40:00|6320.6|6317.6|6321.1|6318.1|6321.3|6318.6|6319.7|6316.7|302
1703598300000|2023-12-26 13:45:00|6321.3|6318.3|6320.9|6317.9|6322.3|6319.3|6320.6|6317.6|297
1703598600000|2023-12-26 13:50:00|6321|6318|6322.2|6319.2|6322.8|6319.8|6320.5|6317.5|215
1703598900000|2023-12-26 13:55:00|6322.1|6319.1|6321.8|6318.8|6323.8|6320.8|6321.7|6318.7|217
1703599200000|2023-12-26 14:00:00|6322.1|6319.1|6321.6|6318.6|6322.6|6319.6|6321.1|6318.1|282
1703599500000|2023-12-26 14:05:00|6321.7|6318.7|6321.1|6318.1|6321.9|6318.9|6320.1|6317.1|233
1703599800000|2023-12-26 14:10:00|6321.2|6318.2|6323.3|6320.3|6323.7|6320.7|6321.1|6318.1|216
1703600100000|2023-12-26 14:15:00|6323.2|6320.2|6322.8|6319.8|6324.5|6321.5|6322.7|6319.7|248
1703600400000|2023-12-26 14:20:00|6322.7|6319.7|6324.1|6321.1|6324.5|6321.5|6322.7|6319.7|177
1703600700000|2023-12-26 14:25:00|6324|6321|6323|6320|6325.6|6322.6|6323|6320|235
1703601000000|2023-12-26 14:30:00|6323.1|6320.1|6324.6|6321.6|6324.7|6321.7|6321.8|6318.8|321
1703601300000|2023-12-26 14:35:00|6324.4|6321.4|6322.5|6319.5|6324.4|6321.4|6321.2|6318.2|267
1703601600000|2023-12-26 14:40:00|6322.2|6319.2|6319.6|6316.6|6322.4|6319.4|6319.6|6316.6|250
1703601900000|2023-12-26 14:45:00|6319.7|6316.7|6317.2|6314.2|6320.1|6317.1|6316.6|6313.6|376
1703602200000|2023-12-26 14:50:00|6317.3|6314.3|6317.1|6314.1|6317.4|6314.4|6315.1|6312.1|260
1703602500000|2023-12-26 14:55:00|6317.2|6314.2|6317.1|6314.1|6317.9|6314.9|6315.7|6312.7|302
1703602800000|2023-12-26 15:00:00|6317|6314|6316.4|6313.4|6317.3|6314.3|6315.4|6312.4|273
1703603100000|2023-12-26 15:05:00|6316.5|6313.5|6320.5|6317.5|6321.7|6318.7|6316.5|6313.5|280
1703603400000|2023-12-26 15:10:00|6320.4|6317.4|6321|6318|6322.1|6319.1|6320.2|6317.2|212
1703603700000|2023-12-26 15:15:00|6321.1|6318.1|6322.9|6319.9|6323.4|6320.4|6321|6318|188
1703604000000|2023-12-26 15:20:00|6322.8|6319.8|6319.2|6316.2|6323.1|6320.1|6319.2|6316.2|133
1703604300000|2023-12-26 15:25:00|6319.1|6316.1|6318.1|6315.1|6319.1|6316.1|6316.6|6313.6|218
1703604600000|2023-12-26 15:30:00|6318.3|6315.3|6318.2|6315.2|6320.2|6317.2|6318|6315|288
1703604900000|2023-12-26 15:35:00|6318.3|6315.3|6321.2|6318.2|6321.5|6318.5|6318.1|6315.1|211
1703605200000|2023-12-26 15:40:00|6321.1|6318.1|6320.1|6317.1|6322.8|6319.8|6320.1|6317.1|268
1703605500000|2023-12-26 15:45:00|6320|6317|6320.6|6317.6|6321.5|6318.5|6319.8|6316.8|241
1703605800000|2023-12-26 15:50:00|6320.5|6317.5|6318.7|6315.7|6320.8|6317.8|6317.3|6314.3|264
1703606100000|2023-12-26 15:55:00|6318.6|6315.6|6317.7|6314.7|6318.9|6315.9|6317.2|6314.2|302
1703606400000|2023-12-26 16:00:00|6317.5|6314.5|6319|6316|6319|6316|6317.1|6314.1|346
1703606700000|2023-12-26 16:05:00|6319.2|6316.2|6319.2|6316.2|6320.2|6317.2|6318.7|6315.7|291
1703607000000|2023-12-26 16:10:00|6319.3|6316.3|6322|6319|6322|6319|6319.2|6316.2|210
1703607300000|2023-12-26 16:15:00|6322.1|6319.1|6320.4|6317.4|6322.7|6319.7|6320|6317|177
1703607600000|2023-12-26 16:20:00|6320.5|6317.5|6319.4|6316.4|6320.6|6317.6|6319.3|6316.3|170
1703607900000|2023-12-26 16:25:00|6319.3|6316.3|6321.2|6318.2|6321.4|6318.4|6319.1|6316.1|172
1703608200000|2023-12-26 16:30:00|6321.3|6318.3|6323.1|6320.1|6324.2|6321.2|6321.2|6318.2|231
1703608500000|2023-12-26 16:35:00|6323|6320|6323.1|6320.1|6323.4|6320.4|6322.4|6319.4|162
1703608800000|2023-12-26 16:40:00|6323|6320|6322.1|6319.1|6325.2|6322.2|6322|6319|225
1703609100000|2023-12-26 16:45:00|6322.2|6319.2|6319.2|6316.2|6323.3|6320.3|6319.2|6316.2|182
1703609400000|2023-12-26 16:50:00|6319.1|6316.1|6321.7|6318.7|6322.1|6319.1|6319|6316|161
1703609700000|2023-12-26 16:55:00|6321.9|6318.9|6321.4|6318.4|6322.2|6319.2|6320.8|6317.8|250
1703610000000|2023-12-26 17:00:00|6321.3|6318.3|6319|6316|6321.3|6318.3|6318.6|6315.6|318
1703610300000|2023-12-26 17:05:00|6318.8|6315.8|6321.5|6318.5|6321.6|6318.6|6318.8|6315.8|184
1703610600000|2023-12-26 17:10:00|6321.4|6318.4|6322.8|6319.8|6323|6320|6321.2|6318.2|198
1703610900000|2023-12-26 17:15:00|6322.7|6319.7|6323.1|6320.1|6325.1|6322.1|6322.6|6319.6|247
1703611200000|2023-12-26 17:20:00|6323|6320|6323.2|6320.2|6323.9|6320.9|6322.1|6319.1|231
1703611500000|2023-12-26 17:25:00|6323.1|6320.1|6322.8|6319.8|6323.6|6320.6|6322.4|6319.4|154
1703611800000|2023-12-26 17:30:00|6322.9|6319.9|6321.1|6318.1|6323.3|6320.3|6320.8|6317.8|265
1703612100000|2023-12-26 17:35:00|6321|6318|6319.6|6316.6|6321.6|6318.6|6319.5|6316.5|232
1703612400000|2023-12-26 17:40:00|6319.7|6316.7|6320.7|6317.7|6321.5|6318.5|6319.2|6316.2|244
1703612700000|2023-12-26 17:45:00|6320.6|6317.6|6321.8|6318.8|6322.4|6319.4|6320.5|6317.5|177
1703613000000|2023-12-26 17:50:00|6321.7|6318.7|6321.4|6318.4|6322.1|6319.1|6320.3|6317.3|236
1703613300000|2023-12-26 17:55:00|6321.3|6318.3|6320.2|6317.2|6321.7|6318.7|6319.3|6316.3|242
1703613600000|2023-12-26 18:00:00|6320.1|6317.1|6321.5|6318.5|6322.5|6319.5|6319.5|6316.5|272
1703613900000|2023-12-26 18:05:00|6321.4|6318.4|6322|6319|6322.8|6319.8|6321.2|6318.2|265
1703614200000|2023-12-26 18:10:00|6322.1|6319.1|6321.1|6318.1|6322.2|6319.2|6321|6318|262
1703614500000|2023-12-26 18:15:00|6321|6318|6319.8|6316.8|6321|6318|6319.2|6316.2|263
1703614800000|2023-12-26 18:20:00|6319.7|6316.7|6321.6|6318.6|6322|6319|6319.2|6316.2|244
1703615100000|2023-12-26 18:25:00|6321.9|6318.9|6322|6319|6322.9|6319.9|6320.5|6317.5|255
1703615400000|2023-12-26 18:30:00|6321.9|6318.9|6321.6|6318.6|6323.5|6320.5|6321.4|6318.4|223
1703615700000|2023-12-26 18:35:00|6321.5|6318.5|6321.5|6318.5|6321.9|6318.9|6320.1|6317.1|234
1703616000000|2023-12-26 18:40:00|6321.6|6318.6|6320.2|6317.2|6321.7|6318.7|6319.5|6316.5|207
1703616300000|2023-12-26 18:45:00|6320.1|6317.1|6320|6317|6321.3|6318.3|6319.5|6316.5|242
1703616600000|2023-12-26 18:50:00|6320.1|6317.1|6320.1|6317.1|6320.3|6317.3|6318.9|6315.9|237
1703616900000|2023-12-26 18:55:00|6320|6317|6320.7|6317.7|6321.1|6318.1|6320|6317|289
1703617200000|2023-12-26 19:00:00|6320.9|6317.9|6323|6320|6323.5|6320.5|6320.7|6317.7|226
1703617500000|2023-12-26 19:05:00|6323.2|6320.2|6324|6321|6324.4|6321.4|6323.1|6320.1|222
1703617800000|2023-12-26 19:10:00|6324.1|6321.1|6324|6321|6325.1|6322.1|6323.7|6320.7|166
1703618100000|2023-12-26 19:15:00|6323.8|6320.8|6324.7|6321.7|6325.1|6322.7|6323.7|6320.7|154
1703618400000|2023-12-26 19:20:00|6324.6|6321.6|6328.5|6325.5|6329|6326|6324.6|6321.6|129
1703618700000|2023-12-26 19:25:00|6328.6|6325.6|6327.4|6324.4|6329.3|6326.3|6327.3|6324.3|144
1703619000000|2023-12-26 19:30:00|6327.3|6324.3|6329.4|6326.4|6329.6|6326.6|6327.3|6324.3|139
1703619300000|2023-12-26 19:35:00|6329.5|6326.5|6331.6|6328.6|6332.4|6329.4|6329.2|6326.2|170
1703619600000|2023-12-26 19:40:00|6331.7|6328.7|6330.4|6327.4|6332.4|6329.4|6330|6327|155
1703619900000|2023-12-26 19:45:00|6330.5|6327.5|6332.2|6329.2|6332.2|6329.2|6330.5|6327.5|193
1703620200000|2023-12-26 19:50:00|6332.1|6329.1|6331.9|6328.9|6332.3|6329.3|6331.3|6328.3|164
1703620500000|2023-12-26 19:55:00|6331.8|6328.8|6333.1|6330.1|6333.2|6330.2|6331.2|6328.2|190
1703620800000|2023-12-26 20:00:00|6333|6330|6332.1|6329.1|6333.5|6330.5|6331.4|6328.9|241
1703621100000|2023-12-26 20:05:00|6332.2|6329.2|6332.3|6329.3|6333.6|6330.6|6332|6329|170
1703621400000|2023-12-26 20:10:00|6332.2|6329.2|6331.3|6328.3|6333.1|6330.1|6330.9|6327.9|140
1703621700000|2023-12-26 20:15:00|6331.2|6328.2|6330.6|6327.6|6331.3|6328.3|6329.5|6326.5|153
1703622000000|2023-12-26 20:20:00|6330.7|6327.7|6331|6328|6331.5|6328.5|6330.4|6327.4|129
1703622300000|2023-12-26 20:25:00|6331.3|6328.3|6330.8|6327.8|6331.4|6328.4|6330.6|6327.6|142
1703622600000|2023-12-26 20:30:00|6330.9|6327.9|6331.4|6328.4|6331.4|6329.1|6329.6|6326.8|164
1703622900000|2023-12-26 20:35:00|6331.3|6328.3|6330.5|6327.5|6331.6|6329.1|6329.8|6326.8|234
1703623200000|2023-12-26 20:40:00|6330.6|6327.6|6330|6327|6331.2|6328.2|6329.8|6326.8|214
1703623500000|2023-12-26 20:45:00|6330.1|6327.1|6330.8|6327.8|6331.1|6328.5|6329.9|6326.9|161
1703623800000|2023-12-26 20:50:00|6330.3|6327.3|6330.4|6327.4|6331.3|6328.3|6329.8|6326.8|288
1703624100000|2023-12-26 20:55:00|6330.1|6327.1|6331|6328|6331|6328|6330|6327|189
1703624400000|2023-12-26 21:00:00|6330.9|6327.9|6330.4|6327.4|6331.3|6328.3|6330.2|6327.2|160
1703624700000|2023-12-26 21:05:00|6330.3|6327.3|6330.9|6327.9|6331.2|6328.2|6330.1|6327.1|147
1703625000000|2023-12-26 21:10:00|6331.1|6328.1|6331.3|6328.3|6331.4|6328.4|6330.8|6327.8|75
1703625300000|2023-12-26 21:15:00|6331.2|6328.2|6331.2|6328.2|6331.5|6328.5|6331.1|6328.1|60
1703625600000|2023-12-26 21:20:00|6331.3|6328.3|6330.6|6327.6|6331.6|6328.6|6330.5|6327.5|62
1703625900000|2023-12-26 21:25:00|6330.5|6327.5|6330.5|6327.5|6330.7|6327.7|6329.7|6326.7|49
1703626200000|2023-12-26 21:30:00|6330.4|6327.4|6328.8|6325.8|6330.7|6327.7|6328.8|6325.8|63
1703626500000|2023-12-26 21:35:00|6328.9|6325.9|6328.2|6325.2|6329.1|6326.1|6328.1|6325.1|55
1703626800000|2023-12-26 21:40:00|6328.1|6325.1|6328.2|6325.2|6328.3|6325.5|6327.3|6324.5|50
1703627100000|2023-12-26 21:45:00|6328.1|6325.1|6328.4|6325.4|6328.4|6325.5|6327.3|6324.8|40
1703627400000|2023-12-26 21:50:00|6328.3|6325.3|6329.2|6326.2|6329.2|6326.2|6328.2|6325.2|36
1703627700000|2023-12-26 21:55:00|6330.1|6325.3|6330.2|6324.7|6330.4|6325.6|6328.9|6324.1|120
1703628000000|2023-12-26 22:00:00|6330.1|6324.5|6330.4|6324.6|6330.5|6324.7|6330|6324.4|15
1703628300000|2023-12-26 22:05:00|6329.1|6323.3|6329.3|6323.5|6329.3|6323.5|6328.8|6323|13
1703628600000|2023-12-26 22:10:00|6329.4|6323.6|6331.4|6325.6|6331.4|6325.6|6329.4|6323.6|64
1703628900000|2023-12-26 22:15:00|6331.3|6325.5|6331.2|6325.4|6331.4|6325.6|6330.9|6325.1|26
1703629200000|2023-12-26 22:20:00|6331.1|6325.3|6326.4|6320.6|6331.3|6325.5|6323.9|6318.1|37
1703629500000|2023-12-26 22:25:00|6327|6321.2|6327.2|6321.4|6327.4|6321.6|6326|6320.2|44
1703629800000|2023-12-26 22:30:00|6327.3|6321.5|6330|6324.2|6330.3|6324.5|6327.3|6321.5|67
1703630100000|2023-12-26 22:35:00|6330.1|6324.3|6329.8|6324|6331.1|6325.3|6329.6|6323.8|56
1703630400000|2023-12-26 22:40:00|6329.5|6323.7|6329.7|6323.9|6330.2|6324.4|6329.4|6323.6|54
1703630700000|2023-12-26 22:45:00|6329.8|6324|6330.5|6324.7|6330.6|6324.8|6329.8|6324|22
1703631000000|2023-12-26 22:50:00|6330.6|6324.8|6329.6|6323.8|6330.7|6324.9|6329.3|6323.5|81
1703631300000|2023-12-26 22:55:00|6329.5|6323.7|6330.9|6325.1|6331.5|6326|6327.4|6321.6|207
1703631600000|2023-12-26 23:00:00|6331.2|6325.4|6337.1|6332.3|6337.4|6332.6|6331.2|6325.4|104
1703631900000|2023-12-26 23:05:00|6336.2|6333.2|6334.9|6331.9|6336.2|6333.2|6334.9|6331.9|47
1703632200000|2023-12-26 23:10:00|6335.1|6332.1|6334|6331|6336.1|6333.1|6333.6|6330.6|109
1703632500000|2023-12-26 23:15:00|6333.9|6330.9|6334.2|6331.2|6335.7|6332.7|6333.9|6330.9|89
1703632800000|2023-12-26 23:20:00|6334.1|6331.1|6332.5|6329.5|6334.1|6331.1|6331.9|6328.9|58
1703633100000|2023-12-26 23:25:00|6332.6|6329.6|6331.8|6328.8|6332.6|6329.6|6331.2|6328.2|88
1703633400000|2023-12-26 23:30:00|6331.9|6328.9|6330.5|6327.5|6332|6329|6330.5|6327.5|61
1703633700000|2023-12-26 23:35:00|6330.8|6327.8|6330.7|6327.7|6330.8|6328|6329.6|6327|71
1703634000000|2023-12-26 23:40:00|6330.8|6327.8|6330.4|6327.4|6331.1|6328.5|6330|6327|49
1703634300000|2023-12-26 23:45:00|6330.5|6327.5|6329.5|6326.5|6330.7|6327.7|6328.6|6325.6|61
1703634600000|2023-12-26 23:50:00|6329.6|6326.6|6328.8|6325.8|6329.8|6326.8|6328.7|6325.7|84
1703634900000|2023-12-26 23:55:00|6328.9|6325.9|6331.3|6328.3|6332|6329|6328.7|6325.7|90
1703635200000|2023-12-27 00:00:00|6331.4|6328.4|6332.8|6329.8|6332.9|6329.9|6330.9|6327.9|120
1703635500000|2023-12-27 00:05:00|6332.9|6329.9|6329.6|6326.6|6333.6|6330.6|6329|6326|131
1703635800000|2023-12-27 00:10:00|6329.4|6326.4|6327.9|6324.9|6329.8|6326.8|6327.6|6324.6|113
1703636100000|2023-12-27 00:15:00|6327.3|6325.5|6326.5|6324.7|6328.3|6325.9|6326.1|6324|118
1703636400000|2023-12-27 00:20:00|6326.6|6324.8|6325.2|6322.2|6327.6|6325.8|6324.3|6321.8|139
1703636700000|2023-12-27 00:25:00|6324.8|6321.8|6325.2|6323.4|6326.1|6323.4|6324|6321.8|86
1703637000000|2023-12-27 00:30:00|6325.1|6323.3|6324.8|6321.8|6326|6323.5|6324.4|6321.4|114
1703637300000|2023-12-27 00:35:00|6324.7|6321.7|6324.4|6321.4|6326.1|6323.1|6324.4|6321.4|86
1703637600000|2023-12-27 00:40:00|6324.5|6321.5|6324.2|6322.4|6324.6|6322.5|6322.8|6319.8|106
1703637900000|2023-12-27 00:45:00|6324.3|6322.5|6324.1|6322.3|6324.8|6323|6323.9|6321.6|89
1703638200000|2023-12-27 00:50:00|6324|6322.2|6324.3|6321.3|6324.3|6322.2|6322|6319.8|162
1703638500000|2023-12-27 00:55:00|6324.7|6321.7|6324.7|6322.9|6325.7|6323.5|6324.1|6321.7|208
1703638800000|2023-12-27 01:00:00|6324.6|6322.8|6323.7|6321.9|6325.9|6323.4|6323.7|6321.4|222
1703639100000|2023-12-27 01:05:00|6323.8|6322|6325|6322|6325.5|6323|6323.1|6321.2|154
1703639400000|2023-12-27 01:10:00|6325.2|6322.2|6324.8|6321.8|6326|6323|6324.2|6321.7|109
1703639700000|2023-12-27 01:15:00|6324.7|6321.7|6323.7|6321.9|6326.3|6324.1|6323.6|6321.3|136
1703640000000|2023-12-27 01:20:00|6323.6|6321.8|6324|6322.2|6324.7|6322.4|6322.5|6320.3|151
1703640300000|2023-12-27 01:25:00|6323.9|6322.1|6324.2|6321.2|6324.8|6322.6|6323|6320.6|122
1703640600000|2023-12-27 01:30:00|6324.1|6321.1|6325.3|6322.3|6327|6324.5|6323|6321|184
1703640900000|2023-12-27 01:35:00|6325.2|6322.2|6324.3|6322.5|6326.7|6323.7|6324|6321.3|209
1703641200000|2023-12-27 01:40:00|6324.4|6322.6|6325.6|6323.8|6325.6|6323.8|6323.5|6321.4|184
1703641500000|2023-12-27 01:45:00|6325.8|6324|6326.9|6325.1|6326.9|6325.1|6324.3|6322.5|170
1703641800000|2023-12-27 01:50:00|6326.8|6325|6328.5|6326.7|6328.5|6326.7|6326|6324.2|163
1703642100000|2023-12-27 01:55:00|6328.6|6326.8|6329.8|6328|6330.2|6328.4|6328.5|6326.7|158
1703642400000|2023-12-27 02:00:00|6329.9|6328.1|6330.6|6328.8|6332.3|6329.8|6328.7|6326.9|131
1703642700000|2023-12-27 02:05:00|6330.5|6328.7|6329.6|6327.8|6330.5|6328.7|6328.5|6326.7|132
1703643000000|2023-12-27 02:10:00|6329.5|6327.7|6326.6|6324.8|6330.4|6328.6|6326.4|6324.1|177
1703643300000|2023-12-27 02:15:00|6326.5|6324.7|6326.5|6324.7|6326.6|6324.8|6324.6|6322.8|145
1703643600000|2023-12-27 02:20:00|6326.6|6324.8|6328|6325|6328.6|6326.3|6326.5|6324.7|197
1703643900000|2023-12-27 02:25:00|6327.9|6324.9|6327|6325.2|6328|6325.3|6325.9|6323.7|156
1703644200000|2023-12-27 02:30:00|6327.1|6325.3|6330.1|6328.3|6332.1|6329.7|6326.8|6325|203
1703644500000|2023-12-27 02:35:00|6330|6328.2|6332.5|6329.5|6333.3|6330.7|6330|6327.7|208
1703644800000|2023-12-27 02:40:00|6332.6|6329.6|6333.1|6330.1|6333.2|6330.2|6332|6329|134
1703645100000|2023-12-27 02:45:00|6333|6330|6333.6|6330.6|6333.9|6331.7|6331.9|6329.5|148
1703645400000|2023-12-27 02:50:00|6333.5|6330.5|6333.8|6332|6335.2|6333.2|6333.5|6330.5|168
1703645700000|2023-12-27 02:55:00|6333.9|6332.1|6334.1|6332.3|6334.4|6332.6|6333.6|6331.8|119
1703646000000|2023-12-27 03:00:00|6334|6332.2|6333.1|6331.3|6334.4|6332.6|6332.6|6330.8|70
1703646300000|2023-12-27 03:05:00|6333|6331.2|6331.2|6329.4|6334|6331.6|6331.1|6329.3|129
1703646600000|2023-12-27 03:10:00|6331.5|6329.7|6332.6|6330.8|6333.2|6330.9|6331.4|6329.2|94
1703646900000|2023-12-27 03:15:00|6332.5|6330.7|6333.2|6330.2|6333.5|6331.1|6332.1|6329.9|101
1703647200000|2023-12-27 03:20:00|6333.1|6330.1|6334.5|6332.7|6335.4|6333|6332.5|6330.1|75
1703647500000|2023-12-27 03:25:00|6334.6|6332.8|6334.7|6332.9|6335.5|6333.7|6334.1|6331.9|134
1703647800000|2023-12-27 03:30:00|6334.6|6332.8|6333.4|6331.6|6335|6333.2|6333.2|6331.4|111
1703648100000|2023-12-27 03:35:00|6333.3|6331.5|6333.1|6331.3|6333.9|6332.1|6332.9|6331.1|53
1703648400000|2023-12-27 03:40:00|6333|6331.2|6333.4|6331.6|6333.9|6332.1|6333|6331.2|136
1703648700000|2023-12-27 03:45:00|6333.3|6331.5|6333.1|6331.3|6333.8|6332|6332.9|6331.1|80
1703649000000|2023-12-27 03:50:00|6333|6331.2|6332.7|6330.9|6333|6331.2|6332|6330.2|58
1703649300000|2023-12-27 03:55:00|6332.6|6330.8|6331.9|6330.1|6332.8|6331|6331.7|6329.9|67
1703649600000|2023-12-27 04:00:00|6331.8|6330|6333.2|6331.4|6333.4|6331.6|6331.6|6329.8|137
1703649900000|2023-12-27 04:05:00|6333.1|6331.3|6334.5|6332.7|6334.6|6332.8|6333|6331.2|88
1703650200000|2023-12-27 04:10:00|6334.6|6332.8|6334.7|6332.9|6336.7|6334.6|6334.5|6332.7|84
1703650500000|2023-12-27 04:15:00|6334.9|6333.1|6335.2|6333.4|6335.6|6333.8|6334.9|6333.1|78
1703650800000|2023-12-27 04:20:00|6335.3|6333.5|6336|6334.2|6336.2|6334.3|6335|6333.1|99
1703651100000|2023-12-27 04:25:00|6336.1|6334.3|6335.5|6333.7|6337.1|6335|6335.4|6333.2|111
1703651400000|2023-12-27 04:30:00|6335.6|6333.8|6336.1|6334.3|6336.2|6334.4|6335.1|6333|57
1703651700000|2023-12-27 04:35:00|6336.2|6334.4|6336.5|6334.7|6336.9|6335.1|6336|6334.2|52
1703652000000|2023-12-27 04:40:00|6336.4|6334.6|6336.7|6334.9|6336.7|6334.9|6335.6|6333.8|61
1703652300000|2023-12-27 04:45:00|6336.6|6334.8|6335.4|6333.6|6336.8|6335|6335.1|6332.5|88
1703652600000|2023-12-27 04:50:00|6336|6333|6336.8|6335|6337.2|6335.2|6335.7|6332.9|50
1703652900000|2023-12-27 04:55:00|6336.7|6334.9|6337.3|6335.5|6337.7|6335.9|6336.7|6334.9|86
1703653200000|2023-12-27 05:00:00|6337.4|6335.6|6337.3|6335.5|6337.9|6335.7|6337|6334.6|74
1703653500000|2023-12-27 05:05:00|6337.2|6335.4|6334.9|6331.9|6337.8|6335.7|6334.4|6331.7|107
1703653800000|2023-12-27 05:10:00|6334.8|6331.8|6335.2|6333.4|6336|6333.7|6334.5|6331.8|115
1703654100000|2023-12-27 05:15:00|6335.1|6333.3|6334|6332.2|6335.1|6333.3|6333.5|6331.7|81
1703654400000|2023-12-27 05:20:00|6333.9|6332.1|6334.1|6331.1|6334.1|6332.1|6332.6|6330.4|87
1703654700000|2023-12-27 05:25:00|6334|6331|6334.7|6332.9|6335.9|6333|6333.1|6330.5|129
1703655000000|2023-12-27 05:30:00|6334.8|6333|6335|6333.2|6335.2|6333.3|6334.3|6331.8|90
1703655300000|2023-12-27 05:35:00|6334.9|6333.1|6335|6333.2|6335.6|6333.4|6334.7|6332|79
1703655600000|2023-12-27 05:40:00|6335.2|6333.4|6333.7|6331.9|6336.3|6334.3|6333.5|6331.7|80
1703655900000|2023-12-27 05:45:00|6333.6|6331.8|6333.6|6331.8|6334|6332.2|6333.5|6331.7|89
1703656200000|2023-12-27 05:50:00|6333.7|6331.9|6334.3|6332.5|6335.2|6332.7|6333.7|6331.4|82
1703656500000|2023-12-27 05:55:00|6334.4|6332.6|6334.5|6331.5|6335.4|6332.9|6333.7|6331|200
1703656800000|2023-12-27 06:00:00|6334.6|6331.6|6333.2|6330.2|6335.5|6332.8|6332.7|6329.7|141
1703657100000|2023-12-27 06:05:00|6333.1|6330.1|6333.2|6330.2|6333.3|6330.3|6332.2|6329.2|111
1703657400000|2023-12-27 06:10:00|6333.1|6330.1|6334.3|6331.3|6334.5|6331.5|6332.3|6329.3|121
1703657700000|2023-12-27 06:15:00|6334.2|6331.2|6331.9|6328.9|6334.2|6331.2|6331.7|6328.7|118
1703658000000|2023-12-27 06:20:00|6331.8|6328.8|6335.2|6332.2|6335.6|6332.6|6331.4|6328.7|141
1703658300000|2023-12-27 06:25:00|6335.1|6332.1|6334.6|6331.6|6336.2|6333.2|6334.6|6331.6|133
1703658600000|2023-12-27 06:30:00|6334.7|6331.7|6334.5|6331.5|6335.3|6332.7|6333.6|6330.6|111
1703658900000|2023-12-27 06:35:00|6334.3|6331.3|6333.7|6331.9|6335.3|6332.8|6333.6|6331.2|102
1703659200000|2023-12-27 06:40:00|6333.6|6331.8|6334.5|6332.7|6335.4|6332.9|6333.4|6331.3|100
1703659500000|2023-12-27 06:45:00|6334.4|6332.6|6333.1|6330.1|6334.5|6332.7|6332|6329.6|110
1703659800000|2023-12-27 06:50:00|6333|6330|6333.5|6331.7|6334.2|6332.2|6332.5|6330|105
1703660100000|2023-12-27 06:55:00|6333.4|6331.6|6334.1|6332.3|6334.7|6332.8|6333.2|6331.2|110
1703660400000|2023-12-27 07:00:00|6334|6332.2|6334.3|6332.5|6334.7|6332.8|6332.9|6331.1|177
1703660700000|2023-12-27 07:05:00|6334.2|6332.4|6330.5|6328.7|6334.3|6332.5|6330.5|6328.7|150
1703661000000|2023-12-27 07:10:00|6330.4|6328.6|6331.3|6328.3|6332.5|6329.5|6330.2|6327.8|170
1703661300000|2023-12-27 07:15:00|6331.4|6328.4|6332.3|6329.3|6334.8|6331.8|6331.2|6328.3|173
1703661600000|2023-12-27 07:20:00|6332.4|6329.4|6332.1|6330.3|6334|6331.4|6331.2|6328.8|136
1703661900000|2023-12-27 07:25:00|6332.7|6329.7|6333|6330|6334.7|6331.7|6331.2|6328.9|191
1703662200000|2023-12-27 07:30:00|6332.9|6329.9|6330.3|6327.3|6333.5|6330.5|6329|6326|196
1703662500000|2023-12-27 07:35:00|6330.2|6327.2|6329.7|6327.9|6332.8|6329.8|6329.6|6327.1|177
1703662800000|2023-12-27 07:40:00|6329.6|6327.8|6329.5|6327.7|6331.6|6329.2|6328.9|6327.1|143
1703663100000|2023-12-27 07:45:00|6329.4|6327.6|6329.2|6326.2|6331.1|6328.8|6328.4|6326|135
1703663400000|2023-12-27 07:50:00|6329.1|6326.1|6329.1|6326.1|6330.6|6327.6|6328.9|6325.9|154
1703663700000|2023-12-27 07:55:00|6329.2|6326.2|6328.3|6325.3|6329.6|6326.6|6327.8|6324.8|198
1703664000000|2023-12-27 08:00:00|6328.4|6325.4|6327|6325.2|6328.6|6326.1|6325.5|6322.5|298
1703664300000|2023-12-27 08:05:00|6327.1|6325.3|6332.7|6330.9|6332.9|6331.1|6327.1|6325.3|278
1703664600000|2023-12-27 08:10:00|6332.6|6330.8|6327.4|6325.6|6332.7|6330.9|6327.3|6325|245
1703664900000|2023-12-27 08:15:00|6327.5|6325.7|6330.4|6327.4|6331.8|6329.5|6327.3|6324.9|211
1703665200000|2023-12-27 08:20:00|6330.5|6327.5|6330.9|6327.9|6331.4|6328.5|6328.6|6326.4|230
1703665500000|2023-12-27 08:25:00|6330.6|6327.6|6331.3|6328.3|6331.8|6329.1|6329.2|6327.1|196
1703665800000|2023-12-27 08:30:00|6331.2|6328.2|6331.1|6328.1|6331.7|6328.7|6329.3|6326.4|211
1703666100000|2023-12-27 08:35:00|6331|6328|6329.1|6326.1|6331.1|6328.1|6328.8|6325.8|138
1703666400000|2023-12-27 08:40:00|6328.3|6326.5|6326|6323|6329.4|6326.9|6325.7|6322.7|190
1703666700000|2023-12-27 08:45:00|6326.1|6323.1|6325.5|6322.5|6326.5|6324.3|6324|6321.5|239
1703667000000|2023-12-27 08:50:00|6325.1|6322.1|6321.1|6319.3|6325.3|6322.9|6320.6|6318.8|218
1703667300000|2023-12-27 08:55:00|6321.2|6319.4|6317.9|6316.1|6321.2|6319.4|6317.4|6314.8|172
1703667600000|2023-12-27 09:00:00|6317.8|6316|6320.1|6317.1|6320.6|6318.1|6317.5|6315.4|174
1703667900000|2023-12-27 09:05:00|6320.2|6317.2|6325.2|6322.2|6325.7|6322.7|6320.2|6317.2|203
1703668200000|2023-12-27 09:10:00|6325.1|6322.1|6326.7|6323.7|6327|6324.2|6324.3|6321.3|176
1703668500000|2023-12-27 09:15:00|6326.8|6323.8|6327.6|6324.6|6328|6325.5|6326.6|6323.6|126
1703668800000|2023-12-27 09:20:00|6327.5|6324.5|6329.2|6327.4|6330.1|6327.7|6326.6|6324.5|148
1703669100000|2023-12-27 09:25:00|6329.1|6327.3|6328.5|6326.7|6330|6328.2|6328.5|6326.7|173
1703669400000|2023-12-27 09:30:00|6328.6|6326.8|6331.1|6329.3|6331.1|6329.3|6327.9|6326.1|139
1703669700000|2023-12-27 09:35:00|6331.2|6329.4|6330.5|6328.7|6331.2|6329.4|6329.7|6327.9|121
1703670000000|2023-12-27 09:40:00|6330.4|6328.6|6328.5|6326.7|6330.6|6328.8|6328.4|6326.6|62
1703670300000|2023-12-27 09:45:00|6327.6|6325.8|6326.5|6324.7|6328.2|6326.4|6325.9|6324.1|115
1703670600000|2023-12-27 09:50:00|6326.4|6324.6|6326.8|6325|6327.7|6325.6|6326.1|6324.1|122
1703670900000|2023-12-27 09:55:00|6326.9|6325.1|6328.1|6325.1|6328.4|6326.2|6326.4|6324.1|94
1703671200000|2023-12-27 10:00:00|6328.2|6325.2|6329.5|6326.5|6330|6327.7|6327.4|6325|75
1703671500000|2023-12-27 10:05:00|6329.4|6326.4|6328.8|6327|6329.4|6327|6327.4|6325|127
1703671800000|2023-12-27 10:10:00|6328.9|6327.1|6327.3|6325.5|6329|6327.2|6326.8|6324.5|108
1703672100000|2023-12-27 10:15:00|6327.2|6325.4|6326|6324.2|6327.3|6325.5|6325|6322.7|119
1703672400000|2023-12-27 10:20:00|6325.9|6324.1|6325|6323.2|6326.5|6324.7|6324.3|6321.9|128
1703672700000|2023-12-27 10:25:00|6325.3|6323.5|6321.9|6320.1|6325.7|6323.6|6321.8|6319.5|134
1703673000000|2023-12-27 10:30:00|6321.8|6320|6322.2|6319.2|6323.1|6320.8|6319.2|6316.4|171
1703673300000|2023-12-27 10:35:00|6322.1|6319.1|6323.5|6321.7|6323.5|6321.7|6320.8|6319|130
1703673600000|2023-12-27 10:40:00|6323.6|6321.8|6324.9|6323.1|6325|6323.2|6323.4|6321.6|105
1703673900000|2023-12-27 10:45:00|6324.7|6322.9|6326.9|6325.1|6327.1|6325.3|6324.4|6322.6|94
1703674200000|2023-12-27 10:50:00|6327|6325.2|6327.6|6325.8|6328.6|6326.3|6326.5|6324.7|110
1703674500000|2023-12-27 10:55:00|6327.5|6325.7|6327|6325.2|6327.6|6325.8|6325.4|6323.6|144
1703674800000|2023-12-27 11:00:00|6327.1|6325.3|6327.4|6325.6|6329.1|6326.8|6326.7|6324.9|110
1703675100000|2023-12-27 11:05:00|6327.1|6325.3|6326.1|6324.3|6327.9|6325.5|6326.1|6323.7|142
1703675400000|2023-12-27 11:10:00|6326|6324.2|6331.7|6329.9|6331.9|6330.1|6326|6324.2|134
1703675700000|2023-12-27 11:15:00|6331.6|6329.8|6331.6|6329.8|6332.5|6330.7|6331.3|6328.8|113
1703676000000|2023-12-27 11:20:00|6331.8|6330|6333.9|6332.1|6334.4|6332.6|6331.6|6329.8|136
1703676300000|2023-12-27 11:25:00|6333.8|6332|6334.5|6332.7|6334.9|6333.1|6333.5|6331.7|113
1703676600000|2023-12-27 11:30:00|6334.4|6332.6|6332.9|6331.1|6334.6|6332.8|6332.2|6330.4|136
1703676900000|2023-12-27 11:35:00|6333|6331.2|6331.6|6329.8|6333.3|6331.4|6331.6|6329.8|91
1703677200000|2023-12-27 11:40:00|6331.7|6329.9|6333|6331.2|6333.7|6331.9|6331.7|6329.9|151
1703677500000|2023-12-27 11:45:00|6333.1|6331.3|6333.3|6331.5|6333.9|6331.7|6332.7|6330.9|85
1703677800000|2023-12-27 11:50:00|6333.4|6331.6|6333.5|6331.7|6334.5|6332.4|6332.9|6330|137
1703678100000|2023-12-27 11:55:00|6333.4|6331.6|6332.1|6330.3|6334.7|6332.9|6331.6|6329.8|137
1703678400000|2023-12-27 12:00:00|6332|6330.2|6331.9|6330.1|6333.7|6331.6|6330.8|6328.7|209
1703678700000|2023-12-27 12:05:00|6332|6330.2|6330.4|6328.6|6332.8|6331|6330.4|6328.6|89
1703679000000|2023-12-27 12:10:00|6330.2|6328.4|6329.1|6327.3|6332|6329.5|6328.7|6326.9|138
1703679300000|2023-12-27 12:15:00|6329|6327.2|6328.2|6326.4|6330.1|6328|6327.8|6326|147
1703679600000|2023-12-27 12:20:00|6328.1|6326.3|6328.9|6327.1|6330.9|6329.1|6327.7|6325.6|159
1703679900000|2023-12-27 12:25:00|6329.2|6327.4|6330.4|6328.6|6330.9|6329.1|6328.7|6326.9|152
1703680200000|2023-12-27 12:30:00|6330.7|6328.9|6331.3|6329.5|6333.1|6330.7|6329.7|6327.9|165
1703680500000|2023-12-27 12:35:00|6331.4|6329.6|6329.4|6327.6|6332.4|6330.1|6329.2|6327.1|159
1703680800000|2023-12-27 12:40:00|6329.5|6327.7|6328.7|6326.9|6330.7|6328.4|6328.6|6326.8|172
1703681100000|2023-12-27 12:45:00|6328.6|6326.8|6328.5|6326.7|6330|6327.6|6328.2|6325.9|159
1703681400000|2023-12-27 12:50:00|6329.2|6326.2|6328.9|6327.1|6329.9|6327.7|6327.8|6325.4|195
1703681700000|2023-12-27 12:55:00|6329|6327.2|6328.9|6327.1|6330.6|6328.8|6328.3|6326.5|241
1703682000000|2023-12-27 13:00:00|6328.8|6327|6330.4|6328.6|6331.1|6329|6327.1|6325.3|267
1703682300000|2023-12-27 13:05:00|6330.3|6328.5|6329.8|6328|6331.4|6329.5|6329.5|6327.5|228
1703682600000|2023-12-27 13:10:00|6329.9|6328.1|6329.7|6327.9|6330.5|6328.7|6328.7|6326.9|239
1703682900000|2023-12-27 13:15:00|6329.8|6328|6330.2|6328.4|6330.6|6328.4|6328.9|6326.9|240
1703683200000|2023-12-27 13:20:00|6329.9|6328.1|6331.3|6329.5|6331.9|6330|6329.1|6326.8|236
1703683500000|2023-12-27 13:25:00|6331.4|6329.6|6330.4|6328.6|6332.5|6330.2|6329.8|6328|226
1703683800000|2023-12-27 13:30:00|6330.5|6328.7|6329.4|6327.6|6332.5|6330.7|6328.3|6326.5|178
1703684100000|2023-12-27 13:35:00|6329.5|6327.7|6326.9|6325.1|6329.5|6327.7|6325.4|6323.6|208
1703684400000|2023-12-27 13:40:00|6326.8|6325|6328.4|6326.6|6328.4|6326.6|6326.3|6324.5|146
1703684700000|2023-12-27 13:45:00|6328.3|6326.5|6324.9|6323.1|6329.4|6327.6|6324.3|6322.5|205
1703685000000|2023-12-27 13:50:00|6325|6323.2|6325|6322|6325.5|6323.4|6323|6320.7|199
1703685300000|2023-12-27 13:55:00|6325.1|6322.1|6324.6|6322.8|6327.8|6325.2|6324.1|6322.1|230
1703685600000|2023-12-27 14:00:00|6324.4|6322.6|6326.8|6325|6326.8|6325|6323.1|6321.3|220
1703685900000|2023-12-27 14:05:00|6326.9|6325.1|6328.5|6325.5|6328.9|6325.9|6324.7|6322.9|188
1703686200000|2023-12-27 14:10:00|6328.4|6325.4|6327.7|6325.9|6329.9|6327.6|6326.4|6324.3|203
1703686500000|2023-12-27 14:15:00|6327.8|6326|6330.3|6327.3|6331.1|6328.7|6327.6|6325.8|220
1703686800000|2023-12-27 14:20:00|6330.5|6327.5|6330.9|6329.1|6333|6331.2|6329.7|6327.3|219
1703687100000|2023-12-27 14:25:00|6330.7|6328.9|6326.4|6324.6|6331.9|6330.1|6324.8|6323|214
1703687400000|2023-12-27 14:30:00|6326.5|6324.7|6328.3|6326.5|6328.9|6326.9|6325.6|6323.8|378
1703687700000|2023-12-27 14:35:00|6328.2|6326.4|6330|6327|6330.4|6328|6326.8|6324.6|317
1703688000000|2023-12-27 14:40:00|6330.1|6327.1|6331.3|6329.5|6333.2|6331|6330|6327.1|265
1703688300000|2023-12-27 14:45:00|6331.4|6329.6|6332.7|6330.9|6333.6|6331.4|6331.1|6328.8|253
1703688600000|2023-12-27 14:50:00|6333.1|6331.3|6335.8|6332.8|6335.8|6333.6|6333.1|6331.3|205
1703688900000|2023-12-27 14:55:00|6335.9|6332.9|6335.5|6332.5|6337.2|6334.2|6334.8|6332.1|364
1703689200000|2023-12-27 15:00:00|6335.2|6332.2|6336|6333|6338.7|6335.7|6333.6|6330.6|340
1703689500000|2023-12-27 15:05:00|6336.1|6333.1|6338.2|6336.4|6338.4|6336.6|6335.5|6333.1|203
1703689800000|2023-12-27 15:10:00|6338.3|6336.5|6336.9|6335.1|6340.2|6338.4|6336.9|6335.1|198
1703690100000|2023-12-27 15:15:00|6337.3|6335.5|6338.1|6335.1|6338.5|6336.7|6336.9|6334.8|236
1703690400000|2023-12-27 15:20:00|6338.2|6335.2|6340.3|6338.5|6340.7|6338.7|6336.9|6334.8|291
1703690700000|2023-12-27 15:25:00|6340.4|6338.6|6341.5|6339.7|6341.9|6340.1|6339.9|6338.1|154
1703691000000|2023-12-27 15:30:00|6341.6|6339.8|6338.8|6337|6342.2|6340.4|6338.8|6337|252
1703691300000|2023-12-27 15:35:00|6338.9|6337.1|6339.9|6338.1|6339.9|6338.1|6336.7|6334.6|291
1703691600000|2023-12-27 15:40:00|6340|6338.2|6337.8|6336|6340.6|6338.8|6336.6|6334.7|276
1703691900000|2023-12-27 15:45:00|6337.6|6335.8|6336.6|6334.8|6338.4|6336.6|6336.1|6334.3|254
1703692200000|2023-12-27 15:50:00|6336.4|6334.6|6340.9|6339.1|6341.4|6339.6|6335.9|6334.1|246
1703692500000|2023-12-27 15:55:00|6340.8|6339|6341.1|6339.3|6341.6|6339.8|6339.1|6337.3|296
1703692800000|2023-12-27 16:00:00|6340.7|6338.9|6339.2|6336.2|6340.9|6339.1|6337.8|6335.5|318
1703693100000|2023-12-27 16:05:00|6339.3|6336.3|6343.7|6341.9|6345|6342.3|6339.1|6336.1|305
1703693400000|2023-12-27 16:10:00|6343.6|6341.8|6345.7|6342.7|6345.7|6343.2|6343.1|6341|282
1703693700000|2023-12-27 16:15:00|6345.6|6342.6|6347.3|6344.3|6347.3|6344.6|6343.9|6341.5|213
1703694000000|2023-12-27 16:20:00|6347.5|6344.5|6349.7|6346.7|6349.8|6346.8|6346.9|6343.9|160
1703694300000|2023-12-27 16:25:00|6349.6|6346.6|6347|6345.2|6350.4|6347.9|6346.1|6344.3|216
1703694600000|2023-12-27 16:30:00|6347.1|6345.3|6345.1|6343.3|6347.7|6345.9|6345|6343.2|252
1703694900000|2023-12-27 16:35:00|6345.2|6343.4|6346.9|6345.1|6348.1|6346.3|6345.2|6343.4|240
1703695200000|2023-12-27 16:40:00|6347|6345.2|6346|6344.2|6348.7|6346.9|6346|6344.2|223
1703695500000|2023-12-27 16:45:00|6345.9|6344.1|6345.6|6343.8|6346.6|6344.8|6345|6343.2|170
1703695800000|2023-12-27 16:50:00|6345.3|6343.5|6342.5|6340.7|6345.5|6343.7|6341.6|6339.8|175
1703696100000|2023-12-27 16:55:00|6342.9|6341.1|6342.6|6340.8|6343.5|6341.3|6342|6340|162
1703696400000|2023-12-27 17:00:00|6342.5|6340.7|6340.1|6338.3|6342.6|6340.8|6339.2|6337.4|174
1703696700000|2023-12-27 17:05:00|6340|6338.2|6340.4|6338.6|6340.8|6339|6339.6|6337.8|120
1703697000000|2023-12-27 17:10:00|6340.5|6338.7|6341.6|6339.8|6342.7|6340.9|6340.4|6338.6|155
1703697300000|2023-12-27 17:15:00|6341.5|6339.7|6341.1|6339.3|6341.6|6339.8|6339.6|6337.8|137
1703697600000|2023-12-27 17:20:00|6341.2|6339.4|6340.1|6338.3|6342.8|6341|6340|6338.2|115
1703697900000|2023-12-27 17:25:00|6340|6338.2|6339.3|6337.5|6340.5|6338.7|6339.1|6337.3|193
1703698200000|2023-12-27 17:30:00|6339.4|6337.6|6340|6338.2|6341.2|6339.4|6339.4|6337.6|172
1703698500000|2023-12-27 17:35:00|6339.6|6337.8|6338|6336.2|6340.2|6338.4|6337.5|6335.7|176
1703698800000|2023-12-27 17:40:00|6338.1|6336.3|6339|6337.2|6339.9|6337.8|6337.7|6335.3|208
1703699100000|2023-12-27 17:45:00|6338.8|6337|6340.1|6338.3|6341|6339|6338.2|6336.3|221
1703699400000|2023-12-27 17:50:00|6339.8|6338|6339.6|6337.8|6339.9|6338.1|6338.2|6336.4|209
1703699700000|2023-12-27 17:55:00|6339.7|6337.9|6340.3|6337.3|6341.2|6339.4|6339.5|6337.1|176
1703700000000|2023-12-27 18:00:00|6340.1|6337.1|6346|6343|6346|6344.1|6339.8|6336.9|304
1703700300000|2023-12-27 18:05:00|6346.1|6343.1|6345.6|6342.6|6348.3|6345.6|6344.5|6342.2|340
1703700600000|2023-12-27 18:10:00|6344.8|6343|6345.3|6342.3|6346.8|6344.4|6344.2|6342.2|267
1703700900000|2023-12-27 18:15:00|6345.4|6342.4|6344.1|6342.3|6345.8|6344|6344.1|6342.3|255
1703701200000|2023-12-27 18:20:00|6344.2|6342.4|6342.6|6340.8|6344.7|6342.9|6342.2|6340.4|191
1703701500000|2023-12-27 18:25:00|6342.5|6340.7|6339.5|6337.7|6342.6|6340.8|6339.5|6337.7|181
1703701800000|2023-12-27 18:30:00|6339.7|6337.9|6339.5|6337.7|6341.2|6339.4|6339.1|6337.3|251
1703702100000|2023-12-27 18:35:00|6339.6|6337.8|6339.7|6337.9|6340|6338.2|6338.1|6336.3|161
1703702400000|2023-12-27 18:40:00|6339.6|6337.8|6340.7|6338.9|6341.4|6339|6339.3|6337.5|160
1703702700000|2023-12-27 18:45:00|6341.2|6338.2|6341.7|6339.9|6342.3|6340.5|6340.3|6338.2|185
1703703000000|2023-12-27 18:50:00|6341.8|6340|6343.2|6341.4|6344.3|6342.5|6341.7|6339.9|188
1703703300000|2023-12-27 18:55:00|6343.3|6341.5|6342.5|6340.7|6343.8|6342|6341.5|6339.7|144
1703703600000|2023-12-27 19:00:00|6342.3|6340.5|6336.9|6335.1|6342.3|6340.5|6336.1|6334.3|313
1703703900000|2023-12-27 19:05:00|6336.8|6335|6338.2|6336.4|6338.4|6336.6|6336.2|6334.4|249
1703704200000|2023-12-27 19:10:00|6338.3|6336.5|6335.2|6332.2|6338.3|6336.5|6333.9|6331.6|281
1703704500000|2023-12-27 19:15:00|6335.1|6332.1|6335.5|6333.7|6336.1|6334.3|6333.7|6331.3|184
1703704800000|2023-12-27 19:20:00|6335.6|6333.8|6336.2|6334.4|6336.7|6334.4|6334.3|6332.5|198
1703705100000|2023-12-27 19:25:00|6336.1|6334.3|6336.1|6334.3|6336.6|6334.8|6335.1|6333.3|159
1703705400000|2023-12-27 19:30:00|6336.2|6334.4|6341.2|6339.4|6342.4|6340.3|6335.4|6333.6|314
1703705700000|2023-12-27 19:35:00|6341.3|6339.5|6342.8|6341|6344.2|6342.2|6341|6338.6|297
1703706000000|2023-12-27 19:40:00|6342.9|6341.1|6338.5|6336.7|6343.3|6341.1|6337.5|6335.7|206
1703706300000|2023-12-27 19:45:00|6338.4|6336.6|6336.3|6334.5|6338.9|6337.1|6336.1|6334.3|189
1703706600000|2023-12-27 19:50:00|6336.4|6334.6|6334.1|6332.3|6336.4|6334.6|6333.2|6331.4|190
1703706900000|2023-12-27 19:55:00|6334.2|6332.4|6335.4|6333.6|6336.7|6334.9|6333.7|6331.9|186
1703707200000|2023-12-27 20:00:00|6335.6|6333.8|6337.8|6336|6338.4|6336.6|6335.5|6333.7|181
1703707500000|2023-12-27 20:05:00|6337.9|6336.1|6338.8|6337|6339.8|6337.6|6337.8|6336|228
1703707800000|2023-12-27 20:10:00|6338.9|6337.1|6337.2|6335.4|6339|6337.2|6337.1|6335.3|183
1703708100000|2023-12-27 20:15:00|6337.3|6335.5|6338.7|6336.9|6339.3|6336.9|6337.2|6335.4|203
1703708400000|2023-12-27 20:20:00|6338.8|6337|6338.2|6336.4|6339.4|6337.3|6337.8|6335.6|243
1703708700000|2023-12-27 20:25:00|6338.7|6335.7|6338.9|6337.1|6339.4|6337.2|6337.8|6335.4|185
1703709000000|2023-12-27 20:30:00|6338.8|6337|6340.8|6339|6341.3|6339.1|6338.3|6336|232
1703709300000|2023-12-27 20:35:00|6340.7|6338.9|6341.8|6340|6342.4|6340.4|6340.7|6338.9|176
1703709600000|2023-12-27 20:40:00|6341.9|6340.1|6338.6|6336.8|6342.2|6340.1|6338.5|6336.7|141
1703709900000|2023-12-27 20:45:00|6338.7|6336.9|6338.3|6336.5|6339.4|6337.5|6338|6335.7|170
1703710200000|2023-12-27 20:50:00|6338.2|6336.4|6339.8|6338|6340.4|6338.4|6337.8|6336|196
1703710500000|2023-12-27 20:55:00|6339.9|6338.1|6340.9|6339.1|6341.5|6339.2|6339.7|6337.9|236
1703710800000|2023-12-27 21:00:00|6340.6|6338.8|6342.3|6340.5|6342.7|6340.9|6340.5|6338.7|185
1703711100000|2023-12-27 21:05:00|6342.2|6340.4|6340.2|6338.4|6342.7|6340.5|6340.1|6337.8|88
1703711400000|2023-12-27 21:10:00|6340.1|6338.3|6339.2|6336.2|6340.2|6338.4|6339.1|6336.2|71
1703711700000|2023-12-27 21:15:00|6339.3|6336.3|6337.8|6334.8|6339.6|6336.9|6337.7|6334.7|68
1703712000000|2023-12-27 21:20:00|6337.7|6334.7|6336.2|6334.4|6337.8|6335.3|6336.1|6333.7|33
1703712300000|2023-12-27 21:25:00|6336.3|6334.5|6337.4|6334.4|6337.4|6335.1|6336.1|6334.3|37
1703712600000|2023-12-27 21:30:00|6337.3|6334.3|6338.5|6335.5|6338.6|6335.6|6335.7|6333.4|55
1703712900000|2023-12-27 21:35:00|6338.6|6335.6|6340.9|6337.9|6341.2|6338.2|6338.5|6335.5|94
1703713200000|2023-12-27 21:40:00|6340.8|6337.8|6341.7|6338.7|6341.8|6338.8|6340.8|6337.8|49
1703713500000|2023-12-27 21:45:00|6341|6339.2|6342.1|6339.1|6342.1|6339.2|6339.9|6337.5|77
1703713800000|2023-12-27 21:50:00|6342|6339|6342.7|6339.7|6343.3|6340.3|6341.7|6338.7|137
1703714100000|2023-12-27 21:55:00|6343.6|6338.8|6343.2|6337.9|6344.3|6339.5|6342.9|6337.6|112
1703714400000|2023-12-27 22:00:00|6343.9|6338.1|6345.3|6339.5|6345.3|6339.5|6341.7|6335.9|39
1703714700000|2023-12-27 22:05:00|6345.9|6340.1|6342|6336.2|6346|6340.2|6341.3|6335.5|102
1703715000000|2023-12-27 22:10:00|6342.1|6336.3|6341.1|6335.3|6342.1|6336.3|6340.2|6334.4|53
1703715300000|2023-12-27 22:15:00|6341|6335.2|6342|6336.2|6342.1|6336.3|6341|6335.2|43
1703715600000|2023-12-27 22:20:00|6341.6|6335.8|6342.8|6337|6343.9|6338.1|6340.9|6335.1|58
1703715900000|2023-12-27 22:25:00|6342.7|6336.9|6342.9|6337.1|6342.9|6337.1|6342.7|6336.9|29
1703716200000|2023-12-27 22:30:00|6342.8|6337|6340.6|6334.8|6342.9|6337.1|6339.5|6333.7|141
1703716500000|2023-12-27 22:35:00|6340.7|6334.9|6342.2|6336.4|6342.2|6336.4|6340.7|6334.9|85
1703716800000|2023-12-27 22:40:00|6342.1|6336.3|6342.2|6336.4|6343.5|6337.7|6341.9|6336.1|92
1703717100000|2023-12-27 22:45:00|6341.4|6335.6|6342.7|6336.9|6342.8|6337|6341.4|6335.6|54
1703717400000|2023-12-27 22:50:00|6342.8|6337|6342.8|6337|6343|6337.2|6342.8|6337|25
1703717700000|2023-12-27 22:55:00|6342.7|6336.9|6341.8|6336|6342.7|6336.9|6341.8|6336|135
1703718000000|2023-12-27 23:00:00|6342.7|6336.9|6345.4|6340.6|6346|6341.2|6342.7|6336.9|121
1703718300000|2023-12-27 23:05:00|6344.5|6341.5|6343.4|6340.4|6344.8|6342|6343.3|6340.3|41
1703718600000|2023-12-27 23:10:00|6343.5|6340.5|6342.5|6339.5|6343.8|6340.8|6342.4|6339.4|61
1703718900000|2023-12-27 23:15:00|6342.3|6339.3|6344.2|6341.2|6344.2|6341.2|6342.2|6339.2|60
1703719200000|2023-12-27 23:20:00|6344.3|6341.3|6343.8|6340.8|6344.3|6341.8|6343.2|6340.2|75
1703719500000|2023-12-27 23:25:00|6343.7|6340.7|6343.3|6340.3|6344.4|6341.4|6343.3|6340.3|69
1703719800000|2023-12-27 23:30:00|6343.4|6340.4|6344.9|6341.9|6345.2|6342.2|6343.3|6340.3|64
1703720100000|2023-12-27 23:35:00|6344.8|6341.8|6345.4|6342.4|6345.5|6342.5|6343.8|6340.8|93
1703720400000|2023-12-27 23:40:00|6345.5|6342.5|6347.3|6344.3|6347.4|6344.4|6345.3|6342.3|80
1703720700000|2023-12-27 23:45:00|6347.1|6344.1|6347.6|6344.6|6347.7|6344.7|6346.4|6343.6|75
1703721000000|2023-12-27 23:50:00|6347.5|6344.5|6348.7|6345.7|6349.1|6346.1|6347|6344|74
1703721300000|2023-12-27 23:55:00|6348.8|6345.8|6349.6|6346.6|6350.6|6347.6|6348.8|6345.8|142
1703721600000|2023-12-28 00:00:00|6349.4|6346.4|6357.5|6355.7|6360.5|6357.5|6349.1|6346.1|209
1703721900000|2023-12-28 00:05:00|6357.4|6355.6|6354.7|6352.9|6358.4|6355.7|6353.6|6351|202
1703722200000|2023-12-28 00:10:00|6354.5|6352.7|6353.8|6350.8|6354.5|6352.7|6352.2|6349.9|161
1703722500000|2023-12-28 00:15:00|6353.7|6350.7|6355.1|6353.3|6355.1|6353.3|6351.4|6348.9|125
1703722800000|2023-12-28 00:20:00|6355|6353.2|6353.4|6350.4|6356.6|6353.9|6351.5|6348.5|155
1703723100000|2023-12-28 00:25:00|6353.5|6350.5|6355.8|6354|6358.4|6356.6|6352.6|6350.3|153
1703723400000|2023-12-28 00:30:00|6355.7|6353.9|6357.3|6355.5|6357.8|6355.5|6355.6|6352.9|86
1703723700000|2023-12-28 00:35:00|6357.2|6355.4|6358.9|6355.9|6358.9|6356.5|6356.1|6353.8|100
1703724000000|2023-12-28 00:40:00|6358.8|6355.8|6358.9|6355.9|6359.2|6356.2|6357.1|6354.8|99
1703724300000|2023-12-28 00:45:00|6359|6356|6358.1|6356.3|6360|6357.9|6358|6355.7|107
1703724600000|2023-12-28 00:50:00|6358.2|6356.4|6359.2|6356.2|6360.7|6357.7|6356.8|6353.8|247
1703724900000|2023-12-28 00:55:00|6359.3|6356.3|6358.9|6355.9|6360.1|6357.1|6357.7|6354.7|233
1703725200000|2023-12-28 01:00:00|6359|6356|6361.2|6358.2|6362.2|6359.2|6357.4|6354.8|220
1703725500000|2023-12-28 01:05:00|6361.1|6358.1|6362.6|6359.6|6363.1|6360.1|6360.1|6357.1|181
1703725800000|2023-12-28 01:10:00|6362.7|6359.7|6361.8|6358.8|6363.1|6360.1|6361.1|6358.1|172
1703726100000|2023-12-28 01:15:00|6361.9|6358.9|6362.6|6359.6|6363.4|6360.4|6361.3|6358.3|166
1703726400000|2023-12-28 01:20:00|6362.7|6359.7|6363.2|6360.2|6363.2|6360.7|6361.1|6358.6|152
1703726700000|2023-12-28 01:25:00|6362.5|6360.7|6361.7|6358.7|6362.8|6360.7|6360.5|6358.6|95
1703727000000|2023-12-28 01:30:00|6361.6|6358.6|6366.1|6363.1|6366.1|6363.1|6361.1|6358.5|294
1703727300000|2023-12-28 01:35:00|6366.2|6363.2|6365.6|6362.6|6367.1|6364.1|6364.6|6361.6|276
1703727600000|2023-12-28 01:40:00|6365.7|6362.7|6365|6362|6366.5|6363.5|6363.7|6360.7|265
1703727900000|2023-12-28 01:45:00|6364.5|6361.5|6365.1|6362.1|6366.5|6363.5|6364.2|6361.2|179
1703728200000|2023-12-28 01:50:00|6365|6362|6366.4|6363.4|6366.5|6364|6364|6361.3|202
1703728500000|2023-12-28 01:55:00|6366.5|6363.5|6367.6|6364.6|6367.9|6365.2|6364.8|6362.2|229
1703728800000|2023-12-28 02:00:00|6367.5|6364.5|6368|6365|6370|6367|6366.9|6364.4|258
1703729100000|2023-12-28 02:05:00|6367.3|6365.5|6368.3|6365.3|6369.5|6366.5|6367.2|6364.8|190
1703729400000|2023-12-28 02:10:00|6368.2|6365.2|6365.1|6363.3|6368.5|6365.5|6365.1|6362.1|186
1703729700000|2023-12-28 02:15:00|6365.4|6363.6|6370.2|6367.2|6371|6368.3|6365.4|6363.6|213
1703730000000|2023-12-28 02:20:00|6370.3|6367.3|6367.7|6364.7|6370.5|6368|6366.9|6364.7|119
1703730300000|2023-12-28 02:25:00|6367.6|6364.6|6367.6|6364.6|6370.6|6368.6|6365.8|6363.2|186
1703730600000|2023-12-28 02:30:00|6367.5|6364.5|6363.5|6360.5|6367.6|6365.2|6363.1|6360.1|168
1703730900000|2023-12-28 02:35:00|6363.6|6360.6|6362|6359|6363.7|6360.7|6360.9|6357.9|133
1703731200000|2023-12-28 02:40:00|6361.9|6358.9|6359.5|6356.5|6362.1|6359.1|6358.3|6355.9|168
1703731500000|2023-12-28 02:45:00|6358.5|6356.7|6358.7|6355.7|6359.6|6356.7|6356.7|6353.7|175
1703731800000|2023-12-28 02:50:00|6358.8|6355.8|6357.5|6354.5|6359.2|6356.2|6356.4|6353.4|101
1703732100000|2023-12-28 02:55:00|6357.4|6354.4|6358.3|6355.3|6360|6357|6356.3|6353.3|186
1703732400000|2023-12-28 03:00:00|6357.8|6354.8|6359.9|6356.9|6359.9|6356.9|6355.9|6352.9|156
1703732700000|2023-12-28 03:05:00|6359.2|6357.4|6360.4|6357.4|6360.7|6357.7|6358.2|6355.8|158
1703733000000|2023-12-28 03:10:00|6359.9|6358.1|6361.4|6358.4|6361.6|6359.1|6359.8|6356.8|152
1703733300000|2023-12-28 03:15:00|6361.3|6358.3|6362.3|6359.3|6363|6360.6|6360.8|6358.3|167
1703733600000|2023-12-28 03:20:00|6362.2|6359.2|6360|6357|6363.7|6360.7|6360|6357|154
1703733900000|2023-12-28 03:25:00|6360.1|6357.1|6357|6354|6361.1|6358.1|6357|6354|162
1703734200000|2023-12-28 03:30:00|6357.4|6354.4|6359.3|6356.3|6360.1|6357.2|6357.3|6354.3|182
1703734500000|2023-12-28 03:35:00|6359.4|6356.4|6358.6|6355.6|6360|6357|6358|6355|114
1703734800000|2023-12-28 03:40:00|6358.7|6355.7|6358.9|6355.9|6359|6356|6357.2|6354.9|58
1703735100000|2023-12-28 03:45:00|6358.8|6355.8|6358.5|6355.5|6359|6356.4|6358|6355.4|106
1703735400000|2023-12-28 03:50:00|6358.6|6355.6|6359.5|6356.5|6360|6357|6358.5|6355.5|115
1703735700000|2023-12-28 03:55:00|6359.4|6356.4|6359.6|6356.6|6360|6357.5|6358.9|6355.9|119
1703736000000|2023-12-28 04:00:00|6359.5|6356.5|6358.9|6355.9|6359.6|6357.1|6357.9|6355.4|104
1703736300000|2023-12-28 04:05:00|6357.7|6356|6357.9|6354.9|6358.5|6356|6357|6354.6|89
1703736600000|2023-12-28 04:10:00|6357.8|6354.8|6356|6353|6357.9|6354.9|6355.1|6352.5|78
1703736900000|2023-12-28 04:15:00|6356.1|6353.1|6355.3|6352.3|6356.7|6354|6355.3|6352.3|135
1703737200000|2023-12-28 04:20:00|6355.1|6352.1|6353.9|6350.9|6355.2|6352.2|6352.8|6349.8|108
1703737500000|2023-12-28 04:25:00|6353.8|6350.8|6352.5|6349.5|6353.8|6350.8|6351.1|6348.1|131
1703737800000|2023-12-28 04:30:00|6352.4|6349.4|6351.9|6348.9|6352.6|6349.6|6351.2|6348.7|68
1703738100000|2023-12-28 04:35:00|6352|6349|6351.9|6348.9|6352.2|6349.5|6350.3|6347.3|150
1703738400000|2023-12-28 04:40:00|6351.7|6348.7|6348.5|6345.5|6351.7|6349|6348.3|6345.3|192
1703738700000|2023-12-28 04:45:00|6348.4|6345.4|6347.7|6344.7|6348.5|6345.8|6346.1|6343.1|108
1703739000000|2023-12-28 04:50:00|6347.8|6344.8|6345.9|6342.9|6348.4|6345.4|6345.6|6342.6|112
1703739300000|2023-12-28 04:55:00|6345.8|6342.8|6347.3|6344.3|6347.5|6344.5|6345.8|6342.8|111
1703739600000|2023-12-28 05:00:00|6347.4|6344.4|6348.5|6345.5|6349.1|6346.1|6346.7|6343.7|146
1703739900000|2023-12-28 05:05:00|6348.4|6345.4|6351.2|6348.2|6351.3|6348.3|6348.2|6345.2|143
1703740200000|2023-12-28 05:10:00|6351.3|6348.3|6349.9|6346.9|6351.4|6348.4|6349.8|6346.8|148
1703740500000|2023-12-28 05:15:00|6349.8|6346.8|6350.8|6347.8|6351.2|6348.2|6349.4|6346.4|126
1703740800000|2023-12-28 05:20:00|6351.1|6348.1|6349.9|6346.9|6351.4|6348.4|6349.9|6346.9|120
1703741100000|2023-12-28 05:25:00|6350|6347|6350.3|6347.3|6351.6|6348.6|6349.3|6346.6|172
1703741400000|2023-12-28 05:30:00|6350.4|6347.4|6348.9|6345.9|6350.6|6347.6|6347.7|6344.9|164
1703741700000|2023-12-28 05:35:00|6348.8|6345.8|6349|6346|6350.2|6347.2|6346.4|6343.4|187
1703742000000|2023-12-28 05:40:00|6348.9|6345.9|6346.8|6343.8|6349.3|6346.3|6346.4|6343.4|111
1703742300000|2023-12-28 05:45:00|6347.2|6344.2|6346.2|6343.2|6347.2|6344.2|6345.9|6342.9|161
1703742600000|2023-12-28 05:50:00|6346.3|6343.3|6344.9|6341.9|6347.3|6344.3|6344.6|6341.6|106
1703742900000|2023-12-28 05:55:00|6345|6342|6347.2|6344.2|6347.8|6344.8|6344.8|6341.8|223
1703743200000|2023-12-28 06:00:00|6347.1|6344.1|6348.1|6345.1|6349.3|6346.5|6346.5|6343.5|205
1703743500000|2023-12-28 06:05:00|6348|6345|6346.3|6343.3|6348.4|6345.4|6346.3|6343.3|161
1703743800000|2023-12-28 06:10:00|6346.2|6343.2|6344.2|6341.2|6346.3|6343.3|6343.8|6340.8|148
1703744100000|2023-12-28 06:15:00|6344.1|6341.1|6344.1|6341.1|6345.1|6342.1|6343|6340|142
1703744400000|2023-12-28 06:20:00|6344.2|6341.2|6344.5|6341.5|6345.6|6342.6|6344.1|6341.1|116
1703744700000|2023-12-28 06:25:00|6344.4|6341.4|6342.4|6339.4|6344.5|6341.5|6341.8|6338.8|122
1703745000000|2023-12-28 06:30:00|6342.2|6339.2|6342.2|6339.2|6343.6|6340.6|6342.2|6339.2|133
1703745300000|2023-12-28 06:35:00|6342.1|6339.1|6344.5|6341.5|6344.5|6341.5|6341.4|6338.4|135
1703745600000|2023-12-28 06:40:00|6344.6|6341.6|6344|6341|6345|6342|6343.3|6340.3|149
1703745900000|2023-12-28 06:45:00|6344.1|6341.1|6343.4|6340.4|6344.6|6342|6343.4|6340.4|138
1703746200000|2023-12-28 06:50:00|6343.3|6340.3|6344.3|6341.3|6345.6|6342.6|6343.2|6340.2|88
1703746500000|2023-12-28 06:55:00|6344.4|6341.4|6345.4|6342.4|6346.7|6343.7|6343.9|6340.9|166
1703746800000|2023-12-28 07:00:00|6345.3|6342.3|6343.8|6340.8|6346.4|6343.4|6343.5|6340.5|249
1703747100000|2023-12-28 07:05:00|6343.9|6340.9|6347.2|6344.2|6347.4|6344.4|6342.9|6340.5|281
1703747400000|2023-12-28 07:10:00|6347.3|6344.3|6349.8|6346.8|6351.1|6348.1|6346.6|6343.8|259
1703747700000|2023-12-28 07:15:00|6349.7|6346.7|6349.2|6346.2|6349.9|6346.9|6347.7|6344.8|136
1703748000000|2023-12-28 07:20:00|6349.3|6346.3|6349.1|6346.1|6349.4|6346.7|6347.3|6344.8|139
1703748300000|2023-12-28 07:25:00|6349.2|6346.2|6349|6346|6349.2|6346.2|6348.2|6345.2|124
1703748600000|2023-12-28 07:30:00|6349.1|6346.1|6351.7|6348.7|6353.9|6350.9|6349.1|6346.1|175
1703748900000|2023-12-28 07:35:00|6351.5|6348.5|6351|6348|6351.5|6348.5|6349.5|6346.5|145
1703749200000|2023-12-28 07:40:00|6350.8|6347.8|6349.4|6346.4|6352|6349|6349.4|6346.4|180
1703749500000|2023-12-28 07:45:00|6349.5|6346.5|6350|6347|6351.2|6348.2|6349.4|6346.4|140
1703749800000|2023-12-28 07:50:00|6349.9|6346.9|6351.6|6348.6|6351.9|6348.9|6349.6|6346.6|136
1703750100000|2023-12-28 07:55:00|6351.5|6348.5|6354.9|6351.9|6354.9|6351.9|6351.5|6348.5|137
1703750400000|2023-12-28 08:00:00|6355.4|6352.4|6353.6|6350.6|6357.1|6354.1|6353.3|6350.3|228
1703750700000|2023-12-28 08:05:00|6353.7|6350.7|6353.9|6350.9|6354.2|6351.2|6351.3|6348.3|252
1703751000000|2023-12-28 08:10:00|6353.8|6350.8|6349.9|6346.9|6354.3|6351.3|6349.3|6346.3|223
1703751300000|2023-12-28 08:15:00|6350.3|6347.3|6345.9|6342.9|6350.3|6347.3|6344.9|6341.9|239
1703751600000|2023-12-28 08:20:00|6346|6343|6345|6342|6346|6343|6343|6340|285
1703751900000|2023-12-28 08:25:00|6344.9|6341.9|6339|6336|6344.9|6341.9|6338.4|6335.4|275
1703752200000|2023-12-28 08:30:00|6339.1|6336.1|6336.3|6333.3|6339.4|6336.4|6334.9|6331.9|332
1703752500000|2023-12-28 08:35:00|6336.2|6333.2|6336.7|6333.7|6338.5|6335.5|6336|6333|306
1703752800000|2023-12-28 08:40:00|6336.8|6333.8|6338.8|6335.8|6339|6336|6335.7|6332.7|249
1703753100000|2023-12-28 08:45:00|6338.7|6335.7|6339.7|6336.7|6339.9|6336.9|6336.8|6333.8|248
1703753400000|2023-12-28 08:50:00|6339.4|6336.4|6336|6333|6340|6337|6335.6|6332.6|236
1703753700000|2023-12-28 08:55:00|6336.1|6333.1|6337.3|6334.3|6338.9|6335.9|6334.4|6331.4|271
1703754000000|2023-12-28 09:00:00|6337.1|6334.1|6334.5|6331.5|6338.9|6335.9|6334.1|6331.1|223
1703754300000|2023-12-28 09:05:00|6334.7|6331.7|6332.9|6329.9|6334.7|6332.1|6331.1|6328.1|293
1703754600000|2023-12-28 09:10:00|6332.8|6329.8|6333|6330|6334.6|6331.6|6330.6|6327.9|269
1703754900000|2023-12-28 09:15:00|6332.7|6329.7|6328.5|6325.5|6333.3|6330.3|6328.3|6325.3|240
1703755200000|2023-12-28 09:20:00|6328.4|6325.4|6330.5|6327.5|6331.1|6329.3|6327.6|6325.2|222
1703755500000|2023-12-28 09:25:00|6330.6|6327.6|6333|6330|6333.3|6330.3|6330.4|6327.5|200
1703755800000|2023-12-28 09:30:00|6333.3|6330.3|6335.2|6332.2|6335.2|6332.2|6332.8|6329.8|221
1703756100000|2023-12-28 09:35:00|6335.1|6332.1|6337.1|6334.1|6338.5|6335.5|6334.8|6331.8|258
1703756400000|2023-12-28 09:40:00|6337|6334|6333.8|6330.8|6337.5|6334.5|6332.9|6330.1|287
1703756700000|2023-12-28 09:45:00|6333.7|6330.7|6332.4|6329.4|6334.4|6331.4|6331.5|6328.7|247
1703757000000|2023-12-28 09:50:00|6332.5|6329.5|6330.7|6327.7|6332.7|6329.7|6329.9|6326.9|284
1703757300000|2023-12-28 09:55:00|6330.8|6327.8|6329.4|6326.4|6332.3|6330.1|6329|6326.1|245
1703757600000|2023-12-28 10:00:00|6329.5|6326.5|6332.4|6329.4|6333.6|6330.6|6328.5|6326.1|233
1703757900000|2023-12-28 10:05:00|6333|6330|6335.4|6333.6|6336.5|6334.2|6333|6330|218
1703758200000|2023-12-28 10:10:00|6335.5|6333.7|6336.4|6334.6|6337.5|6334.9|6334.7|6332.3|159
1703758500000|2023-12-28 10:15:00|6336.5|6334.7|6337.4|6335.6|6338.6|6335.6|6336.2|6333.4|175
1703758800000|2023-12-28 10:20:00|6337.3|6335.5|6338.5|6336.7|6339.2|6336.7|6336.9|6334.8|148
1703759100000|2023-12-28 10:25:00|6338.4|6336.6|6341.6|6338.6|6341.6|6338.7|6338.4|6335.8|121
1703759400000|2023-12-28 10:30:00|6341.7|6338.7|6341|6338|6342.7|6339.7|6339.7|6336.7|186
1703759700000|2023-12-28 10:35:00|6341.1|6338.1|6342.1|6339.1|6342.4|6339.4|6340.6|6337.6|182
1703760000000|2023-12-28 10:40:00|6341.9|6338.9|6343.2|6340.2|6343.6|6340.6|6340.9|6337.9|148
1703760300000|2023-12-28 10:45:00|6343.1|6340.1|6342.6|6339.6|6343.5|6340.6|6341.8|6338.9|142
1703760600000|2023-12-28 10:50:00|6342.5|6339.5|6340.6|6337.6|6342.5|6340.1|6339|6336.3|178
1703760900000|2023-12-28 10:55:00|6340.9|6337.9|6342.7|6340.9|6343.9|6341.4|6340.8|6337.8|247
1703761200000|2023-12-28 11:00:00|6342.8|6341|6342.8|6341|6344|6342.2|6342.2|6340.1|139
1703761500000|2023-12-28 11:05:00|6342.4|6340.6|6340.4|6338.6|6344.5|6342.1|6340.3|6338.5|160
1703761800000|2023-12-28 11:10:00|6340.5|6338.7|6341.9|6340.1|6342.6|6340.2|6339.4|6337.6|189
1703762100000|2023-12-28 11:15:00|6341.8|6340|6342.1|6339.1|6343.5|6341.1|6341.3|6339|196
1703762400000|2023-12-28 11:20:00|6341.9|6338.9|6337.4|6334.4|6342.8|6340.1|6337.1|6334.1|215
1703762700000|2023-12-28 11:25:00|6337.5|6334.5|6340.1|6338.3|6341|6338.7|6336.7|6334.3|174
1703763000000|2023-12-28 11:30:00|6340.7|6337.7|6340.5|6337.5|6341.1|6338.6|6339|6336.4|221
1703763300000|2023-12-28 11:35:00|6340.6|6337.6|6340.5|6337.5|6340.6|6337.6|6338.8|6335.8|155
1703763600000|2023-12-28 11:40:00|6340.6|6337.6|6339.6|6336.6|6340.7|6337.7|6338.8|6335.8|163
1703763900000|2023-12-28 11:45:00|6339.5|6336.5|6341.3|6339.5|6342.9|6340.4|6339.4|6336.4|150
1703764200000|2023-12-28 11:50:00|6341.9|6338.9|6342.8|6339.8|6343|6340|6340.8|6338.4|195
1703764500000|2023-12-28 11:55:00|6342.9|6339.9|6340.8|6339|6343.4|6340.7|6340.3|6337.9|182
1703764800000|2023-12-28 12:00:00|6340.9|6339.1|6338.7|6335.7|6342.3|6340.1|6338.6|6335.6|208
1703765100000|2023-12-28 12:05:00|6338.6|6335.6|6336.5|6333.5|6338.7|6336.3|6335.7|6333.2|174
1703765400000|2023-12-28 12:10:00|6336.4|6333.4|6335.4|6333.6|6337|6334.2|6335|6332.7|182
1703765700000|2023-12-28 12:15:00|6336.1|6333.1|6334.7|6331.7|6336.1|6334.3|6332.9|6330.5|194
1703766000000|2023-12-28 12:20:00|6334.6|6331.6|6335.9|6332.9|6336|6333.4|6332.9|6330.3|215
1703766300000|2023-12-28 12:25:00|6335.6|6333.8|6340.8|6337.8|6341|6338|6335.2|6332.8|176
1703766600000|2023-12-28 12:30:00|6340.7|6337.7|6336.2|6334.4|6340.8|6337.8|6335.2|6332.6|195
1703766900000|2023-12-28 12:35:00|6336.3|6334.5|6336.5|6334.7|6339.2|6337.4|6336.3|6334.4|179
1703767200000|2023-12-28 12:40:00|6336.4|6334.6|6336.8|6335|6337.5|6335.7|6335.4|6333.1|127
1703767500000|2023-12-28 12:45:00|6336.9|6335.1|6336.8|6335|6337.2|6335.4|6335|6333.2|110
1703767800000|2023-12-28 12:50:00|6337.1|6335.3|6337.8|6336|6340|6337|6336.8|6335|151
1703768100000|2023-12-28 12:55:00|6337.9|6336.1|6338.2|6335.2|6339.2|6336.8|6336.7|6334.9|220
1703768400000|2023-12-28 13:00:00|6338.5|6335.5|6339.7|6336.7|6340.2|6337.7|6336|6333.9|253
1703768700000|2023-12-28 13:05:00|6339.5|6336.5|6338.9|6337.1|6340.7|6338.1|6337.4|6335|228
1703769000000|2023-12-28 13:10:00|6339.6|6336.6|6336.3|6334.5|6340.3|6337.6|6336.3|6333.4|202
1703769300000|2023-12-28 13:15:00|6336.8|6333.8|6338.5|6335.5|6338.6|6335.8|6334.9|6332.4|209
1703769600000|2023-12-28 13:20:00|6338.6|6335.6|6340.5|6337.5|6340.9|6338.1|6338.4|6335.6|266
1703769900000|2023-12-28 13:25:00|6340.6|6337.6|6341.3|6337.3|6341.5|6338.1|6338.8|6335.8|224
1703770200000|2023-12-28 13:30:00|6342.6|6338.6|6344.8|6341.8|6345.5|6342.8|6336.9|6333.9|426
1703770500000|2023-12-28 13:35:00|6344.7|6341.7|6346.7|6343.7|6346.8|6343.8|6342.8|6340.3|335
1703770800000|2023-12-28 13:40:00|6346.6|6343.6|6340.7|6337.7|6346.6|6343.6|6339.6|6336.6|265
1703771100000|2023-12-28 13:45:00|6340.6|6337.6|6337.9|6334.9|6341.2|6338.2|6337.7|6334.7|324
1703771400000|2023-12-28 13:50:00|6338|6335|6335.2|6332.2|6338|6335|6333.2|6330.3|415
1703771700000|2023-12-28 13:55:00|6335|6332|6331.4|6328.4|6335.8|6332.8|6330.8|6327.8|360
1703772000000|2023-12-28 14:00:00|6331.6|6328.6|6334.2|6331.2|6335.4|6332.4|6331.6|6328.6|421
1703772300000|2023-12-28 14:05:00|6334.3|6331.3|6336.4|6333.4|6336.8|6333.9|6332.3|6329.3|341
1703772600000|2023-12-28 14:10:00|6336.2|6333.2|6338.6|6335.6|6338.7|6336.2|6334.3|6331.4|287
1703772900000|2023-12-28 14:15:00|6337.9|6336.1|6338.7|6335.7|6340.2|6337.5|6337.9|6335.6|193
1703773200000|2023-12-28 14:20:00|6338.5|6335.5|6336.4|6333.4|6339.9|6337.1|6336.4|6333.4|239
1703773500000|2023-12-28 14:25:00|6336.5|6333.5|6333.1|6330.1|6337|6334.2|6332.1|6330|265
1703773800000|2023-12-28 14:30:00|6333.2|6330.2|6336.4|6334.6|6338.5|6335.7|6333.2|6330.2|408
1703774100000|2023-12-28 14:35:00|6336.3|6334.5|6341.9|6338.9|6342.3|6339.3|6336.3|6333.8|401
1703774400000|2023-12-28 14:40:00|6342|6339|6341.8|6340|6343.9|6342|6339.8|6337.3|271
1703774700000|2023-12-28 14:45:00|6341.9|6340.1|6347.2|6344.2|6347.4|6344.9|6341.5|6339.2|266
1703775000000|2023-12-28 14:50:00|6347|6344|6349.8|6348|6350.8|6348.1|6346.9|6344|258
1703775300000|2023-12-28 14:55:00|6349.7|6347.9|6353.4|6350.4|6355.1|6352.1|6349.7|6347.5|261
1703775600000|2023-12-28 15:00:00|6353.5|6350.5|6355.7|6352.7|6356.7|6354.3|6353.4|6350.4|327
1703775900000|2023-12-28 15:05:00|6355.6|6352.6|6353.8|6350.8|6355.7|6352.7|6352.1|6349.1|338
1703776200000|2023-12-28 15:10:00|6354|6351|6352.4|6349.4|6356.5|6354.2|6351.8|6348.8|298
1703776500000|2023-12-28 15:15:00|6352.3|6349.3|6354.4|6352.6|6355|6352.7|6350.8|6347.8|240
1703776800000|2023-12-28 15:20:00|6354.3|6352.5|6360.7|6358.9|6361.1|6358.9|6354.1|6351.9|268
1703777100000|2023-12-28 15:25:00|6360.6|6358.8|6364.2|6361.2|6364.7|6361.9|6360.5|6357.9|327
1703777400000|2023-12-28 15:30:00|6364.1|6361.1|6360.8|6357.8|6364.4|6361.8|6357.7|6355.5|347
1703777700000|2023-12-28 15:35:00|6360.7|6357.7|6363|6360|6363.9|6361.3|6360.7|6357.7|319
1703778000000|2023-12-28 15:40:00|6363.1|6360.1|6362.4|6359.4|6365.3|6362.5|6361.3|6358.3|348
1703778300000|2023-12-28 15:45:00|6362.3|6359.3|6363.7|6360.7|6364.2|6361.7|6360.8|6358.5|318
1703778600000|2023-12-28 15:50:00|6363.8|6360.8|6361.8|6358.8|6364.2|6361.2|6361.1|6358.1|395
1703778900000|2023-12-28 15:55:00|6361.9|6358.9|6358.6|6355.6|6361.9|6358.9|6356|6353|528
1703779200000|2023-12-28 16:00:00|6358.7|6355.7|6353.8|6350.8|6358.8|6356.2|6353.8|6350.8|490
1703779500000|2023-12-28 16:05:00|6353.5|6350.5|6351.8|6348.8|6355.3|6352.8|6349.9|6346.9|360
1703779800000|2023-12-28 16:10:00|6351.9|6348.9|6351.1|6348.1|6353.3|6350.3|6350.1|6347.1|330
1703780100000|2023-12-28 16:15:00|6351.2|6348.2|6347.4|6344.4|6351.4|6348.4|6346.7|6344.3|357
1703780400000|2023-12-28 16:20:00|6347.5|6344.5|6345.5|6342.5|6348.4|6345.4|6344.2|6341.8|306
1703780700000|2023-12-28 16:25:00|6345.4|6342.4|6347.3|6345.5|6348|6345.8|6343.9|6341.2|256
1703781000000|2023-12-28 16:30:00|6347.5|6345.7|6346.5|6343.5|6349.3|6346.3|6346.2|6343.3|258
1703781300000|2023-12-28 16:35:00|6346.3|6343.3|6344.8|6343|6347.4|6344.4|6344.4|6341.8|240
1703781600000|2023-12-28 16:40:00|6344.7|6342.9|6346.6|6343.6|6347.1|6344.5|6342.7|6340.3|313
1703781900000|2023-12-28 16:45:00|6346.5|6343.5|6347.8|6346|6348.2|6346.4|6345.1|6342.9|224
1703782200000|2023-12-28 16:50:00|6347.9|6346.1|6345.3|6343.5|6348.9|6347.1|6344.7|6342.4|271
1703782500000|2023-12-28 16:55:00|6345.4|6343.6|6344.6|6342.8|6346.8|6344.2|6343.1|6340.8|239
1703782800000|2023-12-28 17:00:00|6344.7|6342.9|6345.2|6342.2|6345.8|6343.5|6344|6341.5|206
1703783100000|2023-12-28 17:05:00|6345.3|6342.3|6341.8|6340|6345.3|6342.4|6341.3|6339|269
1703783400000|2023-12-28 17:10:00|6341.9|6340.1|6343.2|6341.4|6344.9|6342.4|6341.9|6339.8|229
1703783700000|2023-12-28 17:15:00|6343.3|6341.5|6344.9|6343.1|6345.4|6343.2|6343.2|6341.1|190
1703784000000|2023-12-28 17:20:00|6345|6343.2|6344.3|6341.3|6346.2|6344.2|6343.2|6340.8|196
1703784300000|2023-12-28 17:25:00|6344.2|6341.2|6342.8|6341|6344.4|6342|6342.2|6339.9|139
1703784600000|2023-12-28 17:30:00|6342.9|6341.1|6346.5|6344.7|6347|6345.2|6342.5|6340.3|224
1703784900000|2023-12-28 17:35:00|6346.6|6344.8|6348.1|6346.3|6348.6|6346.4|6345.9|6344.1|176
1703785200000|2023-12-28 17:40:00|6348|6346.2|6348.9|6347.1|6349.1|6347.3|6346.7|6344.5|185
1703785500000|2023-12-28 17:45:00|6349|6347.2|6349.8|6346.8|6351.1|6348.7|6348.4|6346.5|182
1703785800000|2023-12-28 17:50:00|6350|6347|6349.8|6348|6351.2|6348.7|6348.9|6346.5|178
1703786100000|2023-12-28 17:55:00|6349.9|6348.1|6349.7|6346.7|6351.7|6349.1|6348.8|6346.5|149
1703786400000|2023-12-28 18:00:00|6349.6|6346.6|6339.9|6336.9|6349.6|6346.6|6336|6333|393
1703786700000|2023-12-28 18:05:00|6340|6337|6340.7|6337.7|6340.7|6337.7|6337.3|6334.3|346
1703787000000|2023-12-28 18:10:00|6340.6|6337.6|6338.5|6336.7|6341.5|6338.8|6338.5|6335.9|280
1703787300000|2023-12-28 18:15:00|6338.6|6336.8|6341.5|6339.7|6341.5|6339.7|6337.5|6335.6|189
1703787600000|2023-12-28 18:20:00|6341.6|6339.8|6341.9|6340.1|6343.4|6341.2|6341|6338.6|181
1703787900000|2023-12-28 18:25:00|6342|6340.2|6337.5|6335.7|6342.3|6340.2|6336.5|6334.7|243
1703788200000|2023-12-28 18:30:00|6337.7|6335.9|6336.4|6334.6|6338.3|6336.4|6336.1|6333.8|185
1703788500000|2023-12-28 18:35:00|6336.3|6334.5|6337.4|6335.6|6338.8|6336.8|6336|6334|166
1703788800000|2023-12-28 18:40:00|6336.9|6335.1|6336|6333|6337.3|6335.1|6334.2|6331.2|161
1703789100000|2023-12-28 18:45:00|6336.1|6333.1|6335.8|6332.8|6336.3|6333.4|6334|6331|190
1703789400000|2023-12-28 18:50:00|6335.4|6333.6|6337.7|6334.7|6338.1|6335.8|6335.3|6333|145
1703789700000|2023-12-28 18:55:00|6337.6|6334.6|6337.9|6334.9|6338.1|6336|6336.3|6333.9|150
1703790000000|2023-12-28 19:00:00|6337.4|6335.6|6337.4|6334.4|6338.1|6335.7|6336.8|6334.1|124
1703790300000|2023-12-28 19:05:00|6336.8|6335|6337.1|6334.1|6338.2|6335.8|6336|6333.6|139
1703790600000|2023-12-28 19:10:00|6337.2|6334.2|6333.4|6331.6|6337.2|6335|6333.4|6331.6|103
1703790900000|2023-12-28 19:15:00|6333.3|6331.5|6330.3|6328.5|6333.9|6332.1|6330.3|6327.9|138
1703791200000|2023-12-28 19:20:00|6330.4|6328.6|6333.5|6330.5|6333.5|6330.5|6330.1|6327.6|122
1703791500000|2023-12-28 19:25:00|6332.9|6331.1|6333.1|6330.1|6333.5|6331.2|6331.8|6329.4|109
1703791800000|2023-12-28 19:30:00|6333.2|6330.2|6332.4|6329.4|6335|6332.2|6332.4|6329.4|88
1703792100000|2023-12-28 19:35:00|6332.5|6329.5|6331.3|6329.5|6333.4|6331|6331.2|6328.8|115
1703792400000|2023-12-28 19:40:00|6331.4|6329.6|6328.2|6326.4|6332.6|6330.5|6327.7|6325.2|131
1703792700000|2023-12-28 19:45:00|6328.1|6326.3|6329.3|6327.5|6330.2|6328.4|6325.3|6322.9|145
1703793000000|2023-12-28 19:50:00|6329.4|6327.6|6332.3|6329.3|6332.4|6330.4|6329|6327.2|135
1703793300000|2023-12-28 19:55:00|6332.4|6329.4|6331.8|6330|6332.4|6330.2|6330|6327.6|200
1703793600000|2023-12-28 20:00:00|6331.9|6330.1|6331.5|6328.5|6332.3|6330.1|6330|6327.6|184
1703793900000|2023-12-28 20:05:00|6331.9|6328.9|6333.1|6330.1|6333.5|6330.6|6331.9|6328.9|138
1703794200000|2023-12-28 20:10:00|6333|6330|6333.5|6330.5|6334.1|6331.2|6332.5|6330|188
1703794500000|2023-12-28 20:15:00|6333.3|6330.3|6334.1|6331.1|6334.4|6332|6332.6|6329.6|131
1703794800000|2023-12-28 20:20:00|6333.4|6331.6|6334.1|6331.1|6334.5|6332.1|6333.3|6330.9|132
1703795100000|2023-12-28 20:25:00|6334.2|6331.2|6334.2|6331.2|6334.6|6331.7|6333.3|6330.3|143
1703795400000|2023-12-28 20:30:00|6334.1|6331.1|6334.5|6331.5|6334.5|6332|6333.6|6330.6|152
1703795700000|2023-12-28 20:35:00|6334.4|6331.4|6333.8|6332|6334.5|6332.1|6333.6|6331.1|102
1703796000000|2023-12-28 20:40:00|6333.9|6332.1|6334.8|6333|6335.6|6333.1|6333.9|6331.9|85
1703796300000|2023-12-28 20:45:00|6334.9|6331.9|6333.7|6330.7|6335|6332.6|6333.2|6330.6|154
1703796600000|2023-12-28 20:50:00|6333.5|6330.5|6332.1|6329.1|6333.7|6331.2|6331.3|6328.9|216
1703796900000|2023-12-28 20:55:00|6332.2|6329.2|6333|6330|6333|6330.2|6330.4|6328|203
1703797200000|2023-12-28 21:00:00|6332.9|6329.9|6333.5|6330.5|6334|6331|6330.8|6327.8|127
1703797500000|2023-12-28 21:05:00|6333.6|6330.6|6333.4|6330.4|6334.5|6331.5|6333.3|6330.3|86
1703797800000|2023-12-28 21:10:00|6333.3|6330.3|6333.3|6330.3|6334|6331|6332|6329|101
1703798100000|2023-12-28 21:15:00|6333.2|6330.2|6334.2|6331.2|6334.4|6331.4|6333.2|6330.2|123
1703798400000|2023-12-28 21:20:00|6334|6331|6333|6330|6334|6331|6332.7|6329.7|62
1703798700000|2023-12-28 21:25:00|6332.9|6329.9|6332.5|6329.5|6333|6330|6330.9|6328.5|46
1703799000000|2023-12-28 21:30:00|6332.6|6329.6|6333.3|6330.3|6333.4|6330.4|6332|6329|88
1703799300000|2023-12-28 21:35:00|6333.4|6330.4|6333.6|6330.6|6333.6|6330.7|6332.5|6329.8|88
1703799600000|2023-12-28 21:40:00|6333.5|6330.5|6333.7|6330.7|6333.7|6330.7|6333.1|6330.1|67
1703799900000|2023-12-28 21:45:00|6333.6|6330.6|6333.6|6330.6|6334.2|6331.6|6333.3|6330.6|87
1703800200000|2023-12-28 21:50:00|6333.5|6330.5|6334.3|6331.3|6334.6|6331.6|6333.5|6330.5|82
1703800500000|2023-12-28 21:55:00|6335.2|6330.4|6334.8|6329.2|6335.5|6330.7|6334|6329.2|80
1703800800000|2023-12-28 22:00:00|6334.5|6328.7|6336.8|6331|6336.8|6331|6334.1|6328.3|32
1703801100000|2023-12-28 22:05:00|6336.7|6330.9|6336.5|6330.7|6336.8|6331|6335.8|6330|12
1703801400000|2023-12-28 22:10:00|6336.6|6330.8|6337.4|6331.6|6337.4|6331.6|6336.6|6330.8|26
1703801700000|2023-12-28 22:15:00|6337.3|6331.5|6336.8|6331|6337.4|6331.6|6336.4|6330.6|54
1703802000000|2023-12-28 22:20:00|6336.7|6330.9|6336.8|6331|6336.9|6331.1|6336.2|6330.4|40
1703802300000|2023-12-28 22:25:00|6336.9|6331.1|6337.2|6331.4|6337.2|6331.4|6336.9|6331.1|8
1703802600000|2023-12-28 22:30:00|6337.1|6331.3|6337|6331.2|6337.5|6331.7|6337|6331.2|53
1703802900000|2023-12-28 22:35:00|6337.1|6331.3|6337.5|6331.7|6338.1|6332.3|6337.1|6331.3|85
1703803200000|2023-12-28 22:40:00|6337.4|6331.6|6337.2|6331.4|6338|6332.2|6337.1|6331.3|160
1703803500000|2023-12-28 22:45:00|6337.1|6331.3|6336.8|6331|6337.2|6331.4|6336.7|6330.9|65
1703803800000|2023-12-28 22:50:00|6336.9|6331.1|6337.1|6331.3|6337.2|6331.5|6336.6|6330.9|117
1703804100000|2023-12-28 22:55:00|6337|6331.4|6335.3|6329.7|6337.2|6331.4|6335.2|6329.7|158
1703804400000|2023-12-28 23:00:00|6335.4|6329.5|6334.6|6329.8|6335.9|6330.1|6332.4|6327.1|124
1703804700000|2023-12-28 23:05:00|6333.7|6330.7|6333.8|6330.8|6333.9|6330.9|6333.1|6330.1|50
1703805000000|2023-12-28 23:10:00|6333.7|6330.7|6332.5|6329.5|6333.7|6330.7|6331.5|6328.5|88
1703805300000|2023-12-28 23:15:00|6332.6|6329.6|6333.7|6330.7|6334.9|6331.9|6332.6|6329.6|136
1703805600000|2023-12-28 23:20:00|6333.6|6330.6|6334.4|6331.4|6334.8|6331.8|6333.1|6330.1|130
1703805900000|2023-12-28 23:25:00|6334.3|6331.3|6334.8|6331.8|6335|6332|6333.5|6330.5|121
1703806200000|2023-12-28 23:30:00|6334.7|6331.7|6334.5|6331.5|6335|6332|6334|6331|87
1703806500000|2023-12-28 23:35:00|6334.4|6331.4|6334.4|6331.4|6335|6332|6333.8|6330.8|83
1703806800000|2023-12-28 23:40:00|6334.7|6331.7|6334.5|6331.5|6334.9|6331.9|6334.2|6331.2|41
1703807100000|2023-12-28 23:45:00|6334.4|6331.4|6335|6332|6335|6332|6334.3|6331.3|38
1703807400000|2023-12-28 23:50:00|6334.9|6331.9|6335|6332|6335.4|6332.4|6334.7|6331.7|67
1703807700000|2023-12-28 23:55:00|6335.1|6332.1|6335.9|6332.9|6336.2|6333.2|6335|6332|71
1703808000000|2023-12-29 00:00:00|6336|6333|6338.4|6335.4|6340.6|6337.6|6336|6333|158
1703808300000|2023-12-29 00:05:00|6338.5|6335.5|6336.9|6333.9|6338.6|6335.6|6335.7|6332.7|119
1703808600000|2023-12-29 00:10:00|6336.4|6333.4|6337|6334|6338.1|6335.1|6336|6333|93
1703808900000|2023-12-29 00:15:00|6337.1|6334.1|6340|6337|6340.4|6337.4|6336.4|6333.4|144
1703809200000|2023-12-29 00:20:00|6340.1|6337.1|6343.1|6340.1|6344.1|6341.1|6339.6|6337.1|178
1703809500000|2023-12-29 00:25:00|6343|6340|6342|6339|6343.1|6340.1|6341.5|6338.7|97
1703809800000|2023-12-29 00:30:00|6342.1|6339.1|6341.4|6338.4|6342.2|6339.7|6340.7|6337.7|148
1703810100000|2023-12-29 00:35:00|6341.3|6338.3|6340.5|6338.7|6341.8|6338.8|6339.7|6336.7|124
1703810400000|2023-12-29 00:40:00|6340.4|6338.6|6338.8|6335.8|6340.9|6338.6|6336.5|6334.2|159
1703810700000|2023-12-29 00:45:00|6338.9|6335.9|6338.3|6335.3|6339.6|6336.6|6338.1|6335.1|161
1703811000000|2023-12-29 00:50:00|6338.2|6335.2|6340.7|6337.7|6340.9|6337.9|6338|6335|256
1703811300000|2023-12-29 00:55:00|6341.3|6338.3|6340.9|6337.9|6341.7|6338.7|6340.3|6337.3|192
1703811600000|2023-12-29 01:00:00|6341|6338|6340.3|6337.3|6341.3|6338.3|6339.8|6336.8|188
1703811900000|2023-12-29 01:05:00|6340.4|6337.4|6343.9|6340.9|6344|6341|6340.3|6337.3|189
1703812200000|2023-12-29 01:10:00|6343.8|6340.8|6340.7|6337.7|6343.9|6340.9|6337.8|6335.4|201
1703812500000|2023-12-29 01:15:00|6340.8|6337.8|6342.8|6339.8|6344.7|6341.7|6340.8|6337.8|316
1703812800000|2023-12-29 01:20:00|6342.7|6339.7|6342.3|6339.3|6344.1|6341.1|6341.2|6338.2|230
1703813100000|2023-12-29 01:25:00|6342.4|6339.4|6341.8|6338.8|6343.8|6340.8|6341.3|6338.3|211
1703813400000|2023-12-29 01:30:00|6341.7|6338.7|6342.6|6339.6|6342.6|6339.6|6340.9|6337.9|333
1703813700000|2023-12-29 01:35:00|6342.7|6339.7|6347.4|6344.4|6348.7|6345.7|6342.5|6339.5|353
1703814000000|2023-12-29 01:40:00|6347.5|6344.5|6346.3|6343.3|6347.5|6344.5|6345.4|6342.4|196
1703814300000|2023-12-29 01:45:00|6346.1|6343.1|6346.8|6343.8|6348.2|6345.2|6345|6342|213
1703814600000|2023-12-29 01:50:00|6346.9|6343.9|6347|6344|6347.7|6344.8|6346.4|6343.4|153
1703814900000|2023-12-29 01:55:00|6347.1|6344.1|6348.9|6345.9|6350.6|6347.6|6346.5|6343.7|175
1703815200000|2023-12-29 02:00:00|6348.7|6345.7|6348|6345|6350.3|6347.3|6348|6345|203
1703815500000|2023-12-29 02:05:00|6348.3|6345.3|6349.1|6346.1|6349.4|6346.4|6347.1|6344.1|153
1703815800000|2023-12-29 02:10:00|6349|6346|6350|6347|6350.2|6347.2|6348.3|6345.3|179
1703816100000|2023-12-29 02:15:00|6350.1|6347.1|6350.3|6347.3|6351.1|6348.1|6349.6|6346.6|158
1703816400000|2023-12-29 02:20:00|6350.2|6347.2|6351|6348|6351.4|6348.4|6349.4|6346.4|179
1703816700000|2023-12-29 02:25:00|6351.1|6348.1|6349.4|6346.4|6351.4|6348.4|6348.9|6345.9|113
1703817000000|2023-12-29 02:30:00|6349.3|6346.3|6348.4|6345.4|6349.3|6346.3|6347.7|6344.7|173
1703817300000|2023-12-29 02:35:00|6348.5|6345.5|6346.7|6343.7|6349.4|6346.4|6346.6|6343.6|147
1703817600000|2023-12-29 02:40:00|6346.9|6343.9|6348.3|6345.3|6348.7|6345.7|6346.7|6343.7|129
1703817900000|2023-12-29 02:45:00|6348.4|6345.4|6348.7|6345.7|6349.2|6346.2|6348|6345|171
1703818200000|2023-12-29 02:50:00|6348.6|6345.6|6347.3|6344.3|6349.6|6346.6|6347.2|6344.2|177
1703818500000|2023-12-29 02:55:00|6347.2|6344.2|6347.7|6344.7|6348.3|6345.3|6346.9|6343.9|140
1703818800000|2023-12-29 03:00:00|6347.8|6344.8|6348|6345|6348.1|6345.1|6346.2|6343.2|137
1703819100000|2023-12-29 03:05:00|6347.9|6344.9|6349.2|6346.2|6349.2|6346.2|6347.6|6344.6|141
1703819400000|2023-12-29 03:10:00|6349.3|6346.3|6347|6344|6349.5|6346.5|6346.9|6343.9|127
1703819700000|2023-12-29 03:15:00|6347.1|6344.1|6344.6|6341.6|6347.8|6344.8|6344.6|6341.6|112
1703820000000|2023-12-29 03:20:00|6344.5|6341.5|6341.1|6338.1|6344.6|6341.6|6341|6338|107
1703820300000|2023-12-29 03:25:00|6341.2|6338.2|6343.1|6340.1|6343.3|6340.3|6341.1|6338.1|109
1703820600000|2023-12-29 03:30:00|6343.2|6340.2|6343.8|6340.8|6344.7|6341.7|6343|6340|87
1703820900000|2023-12-29 03:35:00|6343.9|6340.9|6343.2|6340.2|6344.2|6341.2|6342|6339|85
1703821200000|2023-12-29 03:40:00|6343.1|6340.1|6344.9|6341.9|6345.4|6342.4|6342.7|6339.7|167
1703821500000|2023-12-29 03:45:00|6345|6342|6347.7|6344.7|6347.8|6344.8|6344.5|6341.5|160
1703821800000|2023-12-29 03:50:00|6347.8|6344.8|6346.9|6343.9|6348.6|6345.6|6346.4|6343.4|212
1703822100000|2023-12-29 03:55:00|6346.8|6343.8|6348.9|6345.9|6349.4|6346.4|6346.8|6343.8|170
1703822400000|2023-12-29 04:00:00|6349|6346|6350.9|6347.9|6351.2|6348.2|6349|6346|111
1703822700000|2023-12-29 04:05:00|6351|6348|6351|6348|6352.4|6349.4|6350.9|6347.9|86
1703823000000|2023-12-29 04:10:00|6350.9|6347.9|6348.1|6345.1|6351|6348|6347|6344|147
1703823300000|2023-12-29 04:15:00|6348.2|6345.2|6348|6345|6348.2|6345.2|6347.2|6344.2|119
1703823600000|2023-12-29 04:20:00|6347.9|6344.9|6347.1|6344.1|6348.4|6345.4|6346.9|6343.9|140
1703823900000|2023-12-29 04:25:00|6347|6344|6347.7|6344.7|6348.4|6345.4|6346.8|6343.8|76
1703824200000|2023-12-29 04:30:00|6347.8|6344.8|6349.1|6346.1|6349.7|6346.7|6347.5|6344.5|106
1703824500000|2023-12-29 04:35:00|6349.2|6346.2|6349.4|6346.4|6349.7|6346.7|6348.6|6345.6|129
1703824800000|2023-12-29 04:40:00|6349.2|6346.2|6351.8|6348.8|6352.3|6349.3|6348.9|6345.9|77
1703825100000|2023-12-29 04:45:00|6351.9|6348.9|6353.4|6350.4|6353.6|6350.6|6351.2|6348.2|67
1703825400000|2023-12-29 04:50:00|6353.5|6350.5|6353.6|6350.6|6354.2|6351.8|6353.4|6350.4|119
1703825700000|2023-12-29 04:55:00|6353.7|6350.7|6353.5|6350.5|6354.5|6351.5|6353.4|6350.4|119
1703826000000|2023-12-29 05:00:00|6353.6|6350.6|6354.6|6351.6|6355|6352.2|6352.5|6349.5|135
1703826300000|2023-12-29 05:05:00|6354.7|6351.7|6355.3|6352.3|6356.9|6353.9|6354|6351.6|90
1703826600000|2023-12-29 05:10:00|6355.4|6352.4|6352.4|6349.4|6355.5|6352.5|6351.6|6348.6|152
1703826900000|2023-12-29 05:15:00|6352.3|6349.3|6352.9|6349.9|6354.1|6351.1|6351.8|6348.8|159
1703827200000|2023-12-29 05:20:00|6352.8|6349.8|6354|6351|6354.7|6351.7|6352.6|6349.6|153
1703827500000|2023-12-29 05:25:00|6353.9|6350.9|6355.1|6352.1|6355.2|6352.2|6353.6|6350.6|147
1703827800000|2023-12-29 05:30:00|6355|6352|6354.3|6351.3|6355.1|6352.1|6353.7|6350.7|200
1703828100000|2023-12-29 05:35:00|6354.4|6351.4|6354.1|6351.1|6355|6352|6353.5|6350.8|146
1703828400000|2023-12-29 05:40:00|6353.5|6351.7|6355.1|6352.1|6356.2|6353.2|6353.4|6350.6|165
1703828700000|2023-12-29 05:45:00|6355|6352|6354.1|6351.1|6355.9|6353.1|6354.1|6351.1|134
1703829000000|2023-12-29 05:50:00|6354|6351|6354.7|6351.7|6356.4|6353.4|6353.8|6350.8|167
1703829300000|2023-12-29 05:55:00|6354.8|6351.8|6355.5|6352.5|6356.1|6353.3|6354.6|6351.6|232
1703829600000|2023-12-29 06:00:00|6355.4|6352.4|6355|6353.2|6357.4|6354.4|6354.8|6351.8|201
1703829900000|2023-12-29 06:05:00|6354.9|6353.1|6356|6353|6356.8|6354.3|6354.8|6352.4|141
1703830200000|2023-12-29 06:10:00|6356.1|6353.1|6356.8|6353.8|6356.8|6353.8|6355.4|6352.7|105
1703830500000|2023-12-29 06:15:00|6356.7|6353.7|6356.1|6354.3|6356.7|6354.3|6355.4|6352.8|153
1703830800000|2023-12-29 06:20:00|6356|6354.2|6356.3|6353.3|6357.2|6354.2|6356|6353|125
1703831100000|2023-12-29 06:25:00|6356.2|6353.2|6359.3|6356.3|6359.6|6356.6|6355.2|6352.2|133
1703831400000|2023-12-29 06:30:00|6359.4|6356.4|6359.2|6356.2|6360.5|6357.7|6358.5|6356.1|116
1703831700000|2023-12-29 06:35:00|6359.3|6356.3|6359.5|6356.5|6360.5|6357.8|6359.2|6356.2|132
1703832000000|2023-12-29 06:40:00|6359.4|6356.4|6357.3|6354.3|6359.6|6356.6|6356.1|6353.1|142
1703832300000|2023-12-29 06:45:00|6357.4|6354.4|6356.6|6353.6|6359.9|6357.9|6355.6|6352.6|152
1703832600000|2023-12-29 06:50:00|6356.5|6353.5|6357.2|6354.2|6358.1|6355.1|6356.4|6353.4|119
1703832900000|2023-12-29 06:55:00|6357.1|6354.1|6356.9|6353.9|6359.2|6356.2|6356.2|6353.2|133
1703833200000|2023-12-29 07:00:00|6356.8|6353.8|6358.1|6356.3|6359.3|6356.8|6356.8|6353.8|206
1703833500000|2023-12-29 07:05:00|6358|6356.2|6359.3|6356.3|6360|6357.2|6357.4|6355.1|133
1703833800000|2023-12-29 07:10:00|6359.4|6356.4|6358.1|6356.3|6359.6|6357.2|6357.1|6354.1|133
1703834100000|2023-12-29 07:15:00|6358|6356.2|6357.6|6354.6|6358.8|6356.3|6357.4|6354.5|138
1703834400000|2023-12-29 07:20:00|6357.4|6354.4|6354.2|6351.2|6357.6|6354.6|6354.2|6351.2|127
1703834700000|2023-12-29 07:25:00|6354.4|6351.4|6352.1|6349.1|6355.1|6352.1|6351|6348.5|156
1703835000000|2023-12-29 07:30:00|6352.2|6349.2|6350.2|6347.2|6352.3|6349.7|6349.4|6346.4|145
1703835300000|2023-12-29 07:35:00|6350.3|6347.3|6348.6|6345.6|6351|6348|6348.4|6345.4|133
1703835600000|2023-12-29 07:40:00|6348.5|6345.5|6349.2|6346.2|6350.1|6347.1|6347.9|6345.5|122
1703835900000|2023-12-29 07:45:00|6349.1|6346.1|6347|6344|6349.2|6346.2|6347|6344|151
1703836200000|2023-12-29 07:50:00|6347.1|6344.1|6345.6|6342.6|6347.5|6344.5|6345.2|6342.5|98
1703836500000|2023-12-29 07:55:00|6345.5|6342.5|6344.3|6341.3|6346.6|6343.7|6344|6341|147
1703836800000|2023-12-29 08:00:00|6344.2|6341.2|6346.6|6343.6|6347.6|6344.6|6344|6341|202
1703837100000|2023-12-29 08:05:00|6346.7|6343.7|6345.3|6342.3|6348|6345|6344.5|6341.9|209
1703837400000|2023-12-29 08:10:00|6345.2|6342.2|6346.9|6343.9|6347|6344.7|6343.3|6340.5|231
1703837700000|2023-12-29 08:15:00|6346.5|6344.7|6346.9|6343.9|6347.2|6344.8|6344.4|6342|226
1703838000000|2023-12-29 08:20:00|6346.8|6343.8|6347.7|6344.7|6347.7|6344.7|6344.8|6341.8|197
1703838300000|2023-12-29 08:25:00|6347.6|6344.6|6347.6|6344.6|6348.1|6345.2|6346.6|6343.6|177
1703838600000|2023-12-29 08:30:00|6347.5|6344.5|6346.7|6343.7|6347.9|6344.9|6345.3|6342.3|170
1703838900000|2023-12-29 08:35:00|6347|6344|6346.6|6343.6|6348.6|6345.6|6346|6343.3|196
1703839200000|2023-12-29 08:40:00|6346.5|6343.5|6341.3|6339.5|6346.6|6344|6341|6338.6|218
1703839500000|2023-12-29 08:45:00|6341.4|6339.6|6337.4|6334.4|6342.7|6340.2|6336.7|6334.4|260
1703839800000|2023-12-29 08:50:00|6336.9|6335.1|6339.6|6336.6|6340.5|6337.7|6336.5|6334.1|229
1703840100000|2023-12-29 08:55:00|6339.4|6336.4|6335.2|6333.4|6340|6337.7|6335.2|6332.4|260
1703840400000|2023-12-29 09:00:00|6335.3|6333.5|6335.9|6334.1|6337.3|6335.2|6333.5|6331.2|224
1703840700000|2023-12-29 09:05:00|6335.8|6334|6334.4|6331.4|6337.3|6334.9|6334.1|6331.1|273
1703841000000|2023-12-29 09:10:00|6334.1|6331.1|6329.8|6326.8|6334.5|6331.7|6328.4|6326.3|241
1703841300000|2023-12-29 09:15:00|6329.6|6326.6|6328.9|6327.1|6330.1|6327.7|6326.9|6324.4|237
1703841600000|2023-12-29 09:20:00|6328.8|6327|6328.6|6325.6|6330.3|6327.7|6328.3|6325.3|211
1703841900000|2023-12-29 09:25:00|6328.4|6325.4|6325|6322|6328.4|6325.4|6323.9|6320.9|160
1703842200000|2023-12-29 09:30:00|6324.9|6321.9|6321|6318|6327|6324|6320.9|6317.9|214
1703842500000|2023-12-29 09:35:00|6320.9|6317.9|6321.3|6318.3|6322.3|6319.6|6319|6316|182
1703842800000|2023-12-29 09:40:00|6321.2|6318.2|6319.3|6316.3|6321.9|6318.9|6318.1|6315.6|212
1703843100000|2023-12-29 09:45:00|6319.4|6316.4|6317.9|6314.9|6320.1|6317.3|6317|6314|210
1703843400000|2023-12-29 09:50:00|6318|6315|6316|6313|6318.4|6315.4|6315.5|6312.5|208
1703843700000|2023-12-29 09:55:00|6315.9|6312.9|6313.3|6310.3|6316.2|6313.2|6312.5|6309.9|139
1703844000000|2023-12-29 10:00:00|6313.1|6310.1|6313.5|6310.5|6315.6|6312.6|6312.4|6310|182
1703844300000|2023-12-29 10:05:00|6313.6|6310.6|6311.7|6308.7|6313.7|6310.7|6311.3|6308.3|150
1703844600000|2023-12-29 10:10:00|6311.6|6308.6|6311.8|6308.8|6312.7|6309.7|6309.3|6306.6|181
1703844900000|2023-12-29 10:15:00|6311.9|6308.9|6307.5|6304.5|6312.5|6310.2|6307.4|6304.4|205
1703845200000|2023-12-29 10:20:00|6307.4|6304.4|6310.7|6307.7|6311.9|6309.5|6307.1|6304.1|248
1703845500000|2023-12-29 10:25:00|6310.8|6307.8|6308|6305|6311.2|6308.2|6307.6|6304.6|193
1703845800000|2023-12-29 10:30:00|6307.9|6304.9|6310.8|6307.8|6310.9|6307.9|6307.2|6304.4|206
1703846100000|2023-12-29 10:35:00|6310.7|6307.7|6313.3|6310.3|6313.7|6311|6310.6|6307.6|289
1703846400000|2023-12-29 10:40:00|6313.2|6310.2|6313|6310|6314.3|6311.3|6311.3|6308.3|247
1703846700000|2023-12-29 10:45:00|6313.2|6310.2|6314|6311|6315.7|6313|6312.9|6309.9|208
1703847000000|2023-12-29 10:50:00|6314.1|6311.1|6315|6312|6315|6312|6312.9|6309.9|159
1703847300000|2023-12-29 10:55:00|6314.8|6311.8|6315.4|6313.6|6317|6314|6313|6310.7|218
1703847600000|2023-12-29 11:00:00|6315.6|6313.8|6318.9|6315.9|6318.9|6316.5|6315.5|6313|171
1703847900000|2023-12-29 11:05:00|6318.8|6315.8|6318.1|6315.1|6320.4|6317.4|6317.4|6315|127
1703848200000|2023-12-29 11:10:00|6318|6315|6315.9|6312.9|6318|6315|6315|6312.2|206
1703848500000|2023-12-29 11:15:00|6316|6313|6317|6315.2|6317.8|6315.3|6315.3|6312.7|201
1703848800000|2023-12-29 11:20:00|6317.4|6315.6|6317.1|6314.1|6318.1|6315.6|6316.9|6314.1|195
1703849100000|2023-12-29 11:25:00|6316.5|6313.5|6315.1|6312.1|6318.1|6315.1|6314.1|6311.7|211
1703849400000|2023-12-29 11:30:00|6314.9|6311.9|6317.9|6314.9|6318.1|6315.3|6314.4|6311.6|180
1703849700000|2023-12-29 11:35:00|6318.1|6315.1|6322|6319|6323.5|6320.9|6317.8|6314.8|204
1703850000000|2023-12-29 11:40:00|6321.9|6318.9|6322.1|6319.1|6323|6320|6321.1|6318.7|164
1703850300000|2023-12-29 11:45:00|6322.2|6319.2|6319.9|6316.9|6323.8|6320.8|6319.8|6316.8|213
1703850600000|2023-12-29 11:50:00|6320|6317|6321.3|6318.3|6321.6|6318.6|6319|6316|181
1703850900000|2023-12-29 11:55:00|6321.2|6318.2|6321.2|6318.2|6322.2|6319.2|6319.9|6316.9|203
1703851200000|2023-12-29 12:00:00|6321.3|6318.3|6320.4|6317.4|6322.1|6319.7|6319.3|6316.9|219
1703851500000|2023-12-29 12:05:00|6320.3|6317.3|6318.8|6315.8|6320.5|6318.2|6317.1|6314.8|192
1703851800000|2023-12-29 12:10:00|6318.4|6315.4|6320.7|6317.7|6320.9|6317.9|6317.8|6314.8|211
1703852100000|2023-12-29 12:15:00|6320.6|6317.6|6320.8|6317.8|6321|6318|6320.1|6317.1|163
1703852400000|2023-12-29 12:20:00|6320.9|6317.9|6322.6|6319.6|6323.2|6320.2|6320.3|6317.3|166
1703852700000|2023-12-29 12:25:00|6322.7|6319.7|6320.1|6317.1|6322.9|6319.9|6319.3|6316.7|149
1703853000000|2023-12-29 12:30:00|6320.2|6317.2|6318.3|6315.3|6320.9|6318.2|6318.1|6315.1|169
1703853300000|2023-12-29 12:35:00|6318.4|6315.4|6314.6|6311.6|6318.7|6315.7|6313.9|6310.9|222
1703853600000|2023-12-29 12:40:00|6314.5|6311.5|6314|6311|6315.9|6312.9|6312.1|6309.1|205
1703853900000|2023-12-29 12:45:00|6313.9|6310.9|6314|6311|6315.2|6312.2|6313.2|6310.6|157
1703854200000|2023-12-29 12:50:00|6313.9|6310.9|6311.4|6308.4|6314.1|6311.5|6310.1|6307.3|205
1703854500000|2023-12-29 12:55:00|6311.2|6308.2|6311.4|6308.4|6312.1|6309.2|6308.8|6306.1|274
1703854800000|2023-12-29 13:00:00|6311.1|6308.1|6313.1|6310.1|6313.7|6310.7|6310.9|6307.9|220
1703855100000|2023-12-29 13:05:00|6313.2|6310.2|6314.6|6311.6|6315.4|6312.4|6312.3|6309.3|188
1703855400000|2023-12-29 13:10:00|6314.5|6311.5|6311.4|6308.4|6314.6|6311.6|6310|6307|188
1703855700000|2023-12-29 13:15:00|6311.3|6308.3|6311.7|6308.7|6311.7|6308.7|6309.5|6306.5|224
1703856000000|2023-12-29 13:20:00|6311.8|6308.8|6312.8|6309.8|6312.8|6309.8|6311.5|6308.5|246
1703856300000|2023-12-29 13:25:00|6312.5|6309.5|6312.1|6309.1|6314.3|6311.3|6311.7|6308.7|281
1703856600000|2023-12-29 13:30:00|6312|6309|6313.3|6310.3|6313.7|6311|6310.2|6307.6|270
1703856900000|2023-12-29 13:35:00|6313.2|6310.2|6311.2|6308.2|6314.3|6311.3|6310.1|6307.1|283
1703857200000|2023-12-29 13:40:00|6311.3|6308.3|6309.9|6306.9|6313|6310|6309.7|6306.7|218
1703857500000|2023-12-29 13:45:00|6309.8|6306.8|6308.7|6305.7|6310.7|6307.7|6306.3|6303.3|236
1703857800000|2023-12-29 13:50:00|6308.6|6305.6|6307|6304|6308.7|6305.7|6306.7|6303.7|255
1703858100000|2023-12-29 13:55:00|6307.1|6304.1|6308|6305|6308.9|6305.9|6306.2|6303.2|266
1703858400000|2023-12-29 14:00:00|6308.1|6305.1|6310.2|6307.2|6313.9|6311|6308|6305|293
1703858700000|2023-12-29 14:05:00|6310.1|6307.1|6308.3|6305.3|6310.7|6307.7|6308.2|6305.2|231
1703859000000|2023-12-29 14:10:00|6308.4|6305.4|6308.8|6305.8|6309.9|6306.9|6306.9|6304.2|228
1703859300000|2023-12-29 14:15:00|6308.7|6305.7|6310.3|6307.3|6311.2|6308.2|6306.6|6303.8|223
1703859600000|2023-12-29 14:20:00|6310.1|6307.1|6309.8|6306.8|6311|6308.8|6308.2|6305.7|211
1703859900000|2023-12-29 14:25:00|6309.3|6306.3|6309|6307.2|6310.1|6307.4|6307.1|6304.2|221
1703860200000|2023-12-29 14:30:00|6309.3|6306.3|6312.8|6309.8|6314.1|6311.1|6308.8|6305.8|336
1703860500000|2023-12-29 14:35:00|6312.3|6309.3|6315.5|6312.5|6315.8|6312.8|6312.2|6309.2|296
1703860800000|2023-12-29 14:40:00|6315.4|6312.4|6318.2|6315.2|6318.5|6315.5|6314.5|6311.5|215
1703861100000|2023-12-29 14:45:00|6318.3|6315.3|6327.7|6324.7|6328.9|6325.9|6318.2|6315.2|342
1703861400000|2023-12-29 14:50:00|6327.8|6324.8|6329.6|6326.6|6330.4|6327.4|6325.5|6323.2|347
1703861700000|2023-12-29 14:55:00|6329.8|6326.8|6333.9|6330.9|6334.8|6332|6329.1|6326.1|353
1703862000000|2023-12-29 15:00:00|6334.2|6331.2|6334.3|6331.3|6336.3|6333.3|6331.2|6328.2|341
1703862300000|2023-12-29 15:05:00|6334.2|6331.2|6335.4|6332.4|6337.8|6335.3|6333.7|6330.7|360
1703862600000|2023-12-29 15:10:00|6335.2|6332.2|6338.1|6335.1|6338.5|6335.7|6334.9|6332|347
1703862900000|2023-12-29 15:15:00|6338.2|6335.2|6340.2|6337.2|6341.7|6339.3|6337.5|6334.8|259
1703863200000|2023-12-29 15:20:00|6340.3|6337.3|6339.3|6336.3|6340.9|6337.9|6336|6333|315
1703863500000|2023-12-29 15:25:00|6339.4|6336.4|6342.6|6339.6|6342.7|6340.1|6339.3|6336.3|305
1703863800000|2023-12-29 15:30:00|6342.3|6339.3|6345.5|6342.5|6348.5|6345.5|6340.6|6338.2|332
1703864100000|2023-12-29 15:35:00|6345.4|6342.4|6346.1|6343.1|6347.6|6344.6|6344.5|6341.5|385
1703864400000|2023-12-29 15:40:00|6346.2|6343.2|6333.6|6330.6|6347.9|6344.9|6331.7|6328.7|485
1703864700000|2023-12-29 15:45:00|6333.5|6330.5|6328.5|6325.5|6333.9|6330.9|6327.2|6324.2|569
1703865000000|2023-12-29 15:50:00|6328.6|6325.6|6327|6324|6331.5|6328.5|6323.7|6320.7|494
1703865300000|2023-12-29 15:55:00|6327.1|6324.1|6331.9|6330.1|6332.3|6330.1|6325.6|6322.6|605
1703865600000|2023-12-29 16:00:00|6331.8|6330|6331.5|6328.5|6342.2|6339.7|6329.8|6326.8|663
1703865900000|2023-12-29 16:05:00|6331.3|6328.3|6333.9|6330.9|6335.4|6332.4|6329.7|6326.7|462
1703866200000|2023-12-29 16:10:00|6333.8|6330.8|6331.8|6330|6337.8|6334.8|6331.8|6329.2|428
1703866500000|2023-12-29 16:15:00|6331.9|6330.1|6334|6331|6337.3|6334.3|6331.9|6329.2|399
1703866800000|2023-12-29 16:20:00|6334.3|6331.3|6333.4|6330.4|6335.2|6332.2|6331.7|6328.9|372
1703867100000|2023-12-29 16:25:00|6333.9|6330.9|6333.2|6330.2|6334|6331.5|6329.9|6327.6|344
1703867400000|2023-12-29 16:30:00|6333.3|6330.3|6335.4|6332.4|6336.5|6334|6332.7|6330.1|392
1703867700000|2023-12-29 16:35:00|6335.5|6332.5|6336.1|6333.1|6336.7|6334.1|6333.7|6331.3|324
1703868000000|2023-12-29 16:40:00|6335.9|6332.9|6336.9|6333.9|6337.4|6334.4|6334.5|6331.5|307
1703868300000|2023-12-29 16:45:00|6336.8|6333.8|6338.3|6335.3|6338.4|6335.4|6336.2|6333.2|311
1703868600000|2023-12-29 16:50:00|6338.4|6335.4|6338.1|6335.1|6340.9|6337.9|6337.7|6334.7|321
1703868900000|2023-12-29 16:55:00|6337.9|6334.9|6339.7|6336.7|6339.7|6337|6336.5|6333.5|284
1703869200000|2023-12-29 17:00:00|6339.5|6336.5|6339|6336|6342.4|6339.4|6338.7|6335.7|312
1703869500000|2023-12-29 17:05:00|6338.9|6335.9|6339.5|6336.5|6340|6337|6336.9|6334.2|240
1703869800000|2023-12-29 17:10:00|6339.4|6336.4|6341.4|6338.4|6342.8|6339.8|6339.4|6336.4|268
1703870100000|2023-12-29 17:15:00|6341.2|6338.2|6345.8|6342.8|6346|6343.6|6340.9|6337.9|355
1703870400000|2023-12-29 17:20:00|6345.6|6342.6|6343.8|6340.8|6346.3|6343.8|6342.5|6339.5|298
1703870700000|2023-12-29 17:25:00|6344.2|6341.2|6342.1|6339.1|6344.2|6341.2|6341.7|6338.7|234
1703871000000|2023-12-29 17:30:00|6341.7|6338.7|6341.7|6338.7|6344.2|6341.2|6341.1|6338.1|197
1703871300000|2023-12-29 17:35:00|6341.8|6338.8|6340.8|6337.8|6342|6339|6340.7|6337.7|193
1703871600000|2023-12-29 17:40:00|6340.9|6337.9|6344.3|6341.3|6344.4|6341.4|6340.7|6337.7|181
1703871900000|2023-12-29 17:45:00|6344.4|6341.4|6343.7|6340.7|6345.1|6342.1|6342.8|6339.8|283
1703872200000|2023-12-29 17:50:00|6343.6|6340.6|6343.2|6340.2|6344.1|6341.5|6342.5|6339.8|155
1703872500000|2023-12-29 17:55:00|6342.6|6340.8|6344.5|6341.5|6347.4|6344.8|6342.6|6340.8|275
1703872800000|2023-12-29 18:00:00|6344.6|6341.6|6336.3|6333.3|6344.6|6341.6|6335.8|6332.8|433
1703873100000|2023-12-29 18:05:00|6336.4|6333.4|6337.4|6334.4|6337.9|6334.9|6334.7|6331.7|336
1703873400000|2023-12-29 18:10:00|6337.3|6334.3|6340.3|6337.3|6341.7|6338.7|6337.3|6334.3|278
1703873700000|2023-12-29 18:15:00|6340.2|6337.2|6337.8|6334.8|6340.3|6337.3|6337.1|6334.1|256
1703874000000|2023-12-29 18:20:00|6337.7|6334.7|6335.1|6332.1|6338|6335|6334.6|6331.6|209
1703874300000|2023-12-29 18:25:00|6335.2|6332.2|6334.6|6331.6|6336.5|6333.5|6333.6|6330.6|258
1703874600000|2023-12-29 18:30:00|6334.5|6331.5|6337.7|6334.7|6337.7|6334.7|6334.3|6331.5|162
1703874900000|2023-12-29 18:35:00|6337.5|6334.5|6339.6|6336.6|6340.4|6337.4|6336.8|6334.3|173
1703875200000|2023-12-29 18:40:00|6339.7|6336.7|6339.7|6336.7|6340.6|6337.8|6338.3|6335.3|212
1703875500000|2023-12-29 18:45:00|6339.6|6336.6|6338.5|6335.5|6339.7|6336.7|6337.2|6334.2|145
1703875800000|2023-12-29 18:50:00|6338.3|6335.3|6334.1|6331.1|6338.4|6335.4|6333.9|6330.9|200
1703876100000|2023-12-29 18:55:00|6334.2|6331.2|6331.6|6328.6|6334.6|6331.7|6330.6|6327.6|226
1703876400000|2023-12-29 19:00:00|6332|6329|6329.3|6326.3|6332.3|6329.3|6327.6|6324.6|245
1703876700000|2023-12-29 19:05:00|6329.2|6326.2|6326.2|6323.2|6329.2|6326.2|6325.7|6322.7|216
1703877000000|2023-12-29 19:10:00|6326.3|6323.3|6325.9|6322.9|6326.3|6323.3|6322|6319|173
1703877300000|2023-12-29 19:15:00|6325.8|6322.8|6322.8|6319.8|6327.5|6324.5|6321.6|6318.6|175
1703877600000|2023-12-29 19:20:00|6322.7|6319.7|6321.7|6318.7|6323|6320|6319.6|6316.6|161
1703877900000|2023-12-29 19:25:00|6321.3|6318.3|6318.5|6315.5|6321.9|6318.9|6317.1|6314.7|160
1703878200000|2023-12-29 19:30:00|6317.4|6315.6|6318.7|6315.7|6319.9|6316.9|6315|6312|164
1703878500000|2023-12-29 19:35:00|6318.8|6315.8|6321.6|6319.8|6323.6|6320.9|6318.7|6315.8|170
1703878800000|2023-12-29 19:40:00|6321.5|6319.7|6322.4|6320.6|6323.8|6321.4|6321.1|6319.3|145
1703879100000|2023-12-29 19:45:00|6322.5|6320.7|6324.1|6321.1|6324.6|6322.2|6322|6320.1|146
1703879400000|2023-12-29 19:50:00|6323.9|6322.1|6321.5|6319.7|6324.6|6322.4|6321.4|6319|109
1703879700000|2023-12-29 19:55:00|6322|6319|6322.2|6319.2|6324.1|6321.4|6320.6|6317.6|172
1703880000000|2023-12-29 20:00:00|6322.3|6319.3|6321|6318|6322.3|6319.3|6320.3|6317.3|200
1703880300000|2023-12-29 20:05:00|6321.1|6318.1|6324.9|6321.9|6325.7|6322.7|6320.8|6317.8|222
1703880600000|2023-12-29 20:10:00|6324.8|6321.8|6326.1|6323.1|6326.3|6323.3|6323.5|6320.5|272
1703880900000|2023-12-29 20:15:00|6326.2|6323.2|6325|6322|6326.7|6323.7|6324.1|6321.1|189
1703881200000|2023-12-29 20:20:00|6324.9|6321.9|6325.1|6322.1|6325.5|6322.5|6323.9|6320.9|180
1703881500000|2023-12-29 20:25:00|6325|6322|6326.1|6323.1|6326.1|6323.1|6324.7|6321.7|142
1703881800000|2023-12-29 20:30:00|6325.9|6322.9|6325.2|6322.2|6326.2|6323.2|6324|6321|131
1703882100000|2023-12-29 20:35:00|6325.3|6322.3|6324.1|6321.1|6325.6|6322.6|6324.1|6321.1|142
1703882400000|2023-12-29 20:40:00|6324.2|6321.2|6323.4|6320.4|6325.2|6322.2|6323.4|6320.4|145
1703882700000|2023-12-29 20:45:00|6323.6|6320.6|6323|6320|6323.6|6320.6|6322.5|6319.5|155
1703883000000|2023-12-29 20:50:00|6322.3|6319.3|6322|6319|6324.6|6321.6|6321.6|6318.6|225
1703883300000|2023-12-29 20:55:00|6321.8|6318.8|6324.2|6321.2|6324.6|6321.6|6321.3|6318.3|230
1703883600000|2023-12-29 21:00:00|6324.1|6321.1|6324.2|6321.2|6324.6|6321.6|6322.5|6319.5|151
1703883900000|2023-12-29 21:05:00|6324.3|6321.3|6321.7|6318.7|6324.3|6321.3|6321.7|6318.7|149
1703884200000|2023-12-29 21:10:00|6321.4|6318.4|6320.7|6317.7|6321.4|6318.4|6320.2|6317.2|114
1703884500000|2023-12-29 21:15:00|6320.6|6317.6|6320.6|6317.6|6321.6|6318.6|6320.5|6317.5|112
1703884800000|2023-12-29 21:20:00|6320.5|6317.5|6320.2|6317.2|6320.6|6317.6|6319.2|6316.2|107
1703885100000|2023-12-29 21:25:00|6320.1|6317.1|6319.6|6316.6|6320.2|6317.2|6318.7|6315.7|97
1703885400000|2023-12-29 21:30:00|6320.3|6317.3|6319.4|6316.4|6321.2|6318.2|6319.4|6316.4|119
1703885700000|2023-12-29 21:35:00|6319.3|6316.3|6319.3|6316.3|6319.9|6316.9|6319.1|6316.1|109
1703886000000|2023-12-29 21:40:00|6319.2|6316.2|6318.2|6315.2|6319.4|6316.4|6318.2|6315.2|138
1703886300000|2023-12-29 21:45:00|6318.3|6315.3|6319.6|6316.6|6320.6|6317.6|6318.2|6315.2|105
1703886600000|2023-12-29 21:50:00|6319.7|6316.7|6321.4|6317.9|6321.9|6318.1|6319.2|6315.8|141
1703886900000|2023-12-29 21:55:00|6322.3|6317|6321.7|6315.9|6324.7|6318.9|6321.2|6315.4|141
1704142800000|2024-01-01 21:00:00|6327.3|6317.3|6327.3|6317.3|6327.3|6317.3|6327.3|6317.3|1
1704143400000|2024-01-01 21:10:00|6329.7|6319.7|6329.7|6319.7|6329.7|6319.7|6329.7|6319.7|1
1704143700000|2024-01-01 21:15:00|6327.3|6317.3|6327.3|6317.3|6329.7|6319.7|6327.3|6317.3|3
1704144000000|2024-01-01 21:20:00|6331.2|6321.2|6331.2|6321.2|6331.2|6321.2|6331.2|6321.2|1
1704144300000|2024-01-01 21:25:00|6329.7|6319.7|6333.3|6323.3|6333.3|6323.3|6329.7|6319.7|4
1704144600000|2024-01-01 21:30:00|6328.2|6318.2|6328|6318|6328.2|6318.2|6328|6318|2
1704144900000|2024-01-01 21:35:00|6328.2|6318.2|6328|6318|6328.2|6318.2|6328|6318|2
1704145200000|2024-01-01 21:40:00|6328.2|6318.2|6327.4|6317.4|6328.2|6318.2|6327.4|6317.4|3
1704145500000|2024-01-01 21:45:00|6328.2|6318.2|6325.2|6321.2|6328.2|6321.2|6325.2|6318.2|3
1704145800000|2024-01-01 21:50:00|6327.2|6323.2|6329.4|6325.4|6329.4|6325.4|6327.2|6323.2|2
1704146100000|2024-01-01 21:55:00|6328.2|6322.4|6330.1|6324.3|6331|6325.2|6326.3|6320.5|22
1704146400000|2024-01-01 22:00:00|6333.5|6327.7|6326.9|6321.1|6333.5|6327.7|6326.3|6320.5|22
1704146700000|2024-01-01 22:05:00|6326.8|6321|6323.3|6317.5|6331.9|6326.1|6323.3|6317.5|52
1704147000000|2024-01-01 22:10:00|6326.1|6320.3|6326.3|6320.5|6330.5|6324.7|6324.3|6318.5|114
1704147300000|2024-01-01 22:15:00|6326.5|6320.7|6325.7|6319.9|6329.5|6323.7|6325.7|6319.9|67
1704147600000|2024-01-01 22:20:00|6325.8|6320|6324.4|6318.6|6327.3|6321.5|6324.4|6318.6|57
1704147900000|2024-01-01 22:25:00|6324.1|6318.3|6324.3|6318.5|6328.1|6322.3|6324|6318.2|60
1704148200000|2024-01-01 22:30:00|6324.4|6318.6|6324.2|6318.4|6327.9|6322.1|6323.9|6318.1|132
1704148500000|2024-01-01 22:35:00|6324.3|6318.5|6325.1|6319.3|6325.3|6319.5|6323.6|6317.8|77
1704148800000|2024-01-01 22:40:00|6325|6319.2|6325|6319.2|6325.4|6319.6|6324.4|6318.6|33
1704149100000|2024-01-01 22:45:00|6324.8|6319|6321.9|6316.1|6325.2|6319.4|6321.6|6315.9|94
1704149400000|2024-01-01 22:50:00|6321.8|6316|6322.7|6316.9|6323.7|6317.9|6321.6|6315.9|88
1704149700000|2024-01-01 22:55:00|6322.6|6316.8|6321.4|6315.6|6323|6317.2|6320.9|6315.3|123
1704150000000|2024-01-01 23:00:00|6321.2|6316.7|6323.9|6319.1|6325|6320.2|6321.2|6316.6|131
1704150300000|2024-01-01 23:05:00|6323|6320|6323.1|6320.1|6323.1|6320.1|6319.5|6316.5|89
1704150600000|2024-01-01 23:10:00|6323.4|6320.4|6322.1|6319.1|6323.5|6320.5|6322|6319|80
1704150900000|2024-01-01 23:15:00|6322.2|6319.2|6319.4|6316.4|6322.4|6319.4|6319|6316|118
1704151200000|2024-01-01 23:20:00|6319.5|6316.5|6320.4|6317.4|6320.9|6317.9|6319.1|6316.1|165
1704151500000|2024-01-01 23:25:00|6320.5|6317.5|6321.3|6318.3|6321.3|6318.3|6319.9|6316.9|149
1704151800000|2024-01-01 23:30:00|6321.2|6318.2|6318.6|6315.6|6322.2|6319.2|6317.3|6314.9|180
1704152100000|2024-01-01 23:35:00|6318.5|6315.5|6318.4|6316.6|6319|6316.7|6317.9|6314.9|93
1704152400000|2024-01-01 23:40:00|6318.5|6316.7|6315.9|6314.1|6318.5|6316.7|6315.8|6314|84
1704152700000|2024-01-01 23:45:00|6315.8|6314|6314.4|6312.6|6316.1|6314.1|6314.1|6311.7|128
1704153000000|2024-01-01 23:50:00|6314.5|6312.7|6314.9|6313.1|6315.7|6313.9|6314.1|6312.2|129
1704153300000|2024-01-01 23:55:00|6315|6313.2|6316|6313|6316.3|6313.8|6314.3|6312.3|141
1704153600000|2024-01-02 00:00:00|6315.9|6312.9|6318|6316.2|6319.7|6316.8|6315.6|6312.9|152
1704153900000|2024-01-02 00:05:00|6318.1|6316.3|6319|6317.2|6319|6317.2|6316.4|6314|143
1704154200000|2024-01-02 00:10:00|6318.9|6317.1|6317.7|6315.9|6320.8|6318.5|6317.4|6315.6|128
1704154500000|2024-01-02 00:15:00|6317.8|6316|6316.5|6314.7|6318.3|6316.5|6316.2|6314.4|133
1704154800000|2024-01-02 00:20:00|6316.4|6314.6|6314.9|6313.1|6316.7|6314.9|6313.5|6311.7|93
1704155100000|2024-01-02 00:25:00|6314.5|6312.7|6313.8|6312|6314.6|6312.8|6313.4|6311.6|79
1704155400000|2024-01-02 00:30:00|6313.7|6311.9|6314.5|6312.7|6314.6|6312.8|6312.8|6311|93
1704155700000|2024-01-02 00:35:00|6314.6|6312.8|6314.4|6312.6|6315.2|6313.4|6313.8|6312|137
1704156000000|2024-01-02 00:40:00|6314.5|6312.7|6314.7|6312.9|6314.8|6313|6314.3|6312.5|98
1704156300000|2024-01-02 00:45:00|6315|6313.2|6314.9|6313.1|6315.3|6313.5|6314.5|6312.7|116
1704156600000|2024-01-02 00:50:00|6314.8|6313|6315.6|6313.8|6316.6|6314.8|6314.7|6312.9|127
1704156900000|2024-01-02 00:55:00|6315.5|6313.7|6315.1|6313.3|6316.3|6314.5|6314.1|6312.3|143
1704157200000|2024-01-02 01:00:00|6314.8|6313|6318.9|6317.1|6319.8|6318|6314.5|6312.7|296
1704157500000|2024-01-02 01:05:00|6318.8|6317|6315.7|6313.9|6321.9|6320.1|6315.7|6313.9|332
1704157800000|2024-01-02 01:10:00|6315.8|6314|6312.6|6310.8|6316.4|6314.6|6311.7|6309.9|237
1704158100000|2024-01-02 01:15:00|6312.7|6310.9|6315.4|6312.4|6317.6|6315.8|6312.4|6310.6|381
1704158400000|2024-01-02 01:20:00|6315.3|6313.5|6314.1|6312.3|6316.4|6313.9|6312|6310|315
1704158700000|2024-01-02 01:25:00|6313.7|6311.9|6313.5|6311.7|6315.9|6313.8|6312.3|6310.4|272
1704159000000|2024-01-02 01:30:00|6313.6|6311.8|6312.4|6310.6|6314.7|6312.9|6310.4|6308.6|416
1704159300000|2024-01-02 01:35:00|6312.3|6310.5|6308.9|6307.1|6313.4|6311.1|6305.9|6304.1|353
1704159600000|2024-01-02 01:40:00|6308.6|6306.8|6311.3|6308.3|6311.5|6308.5|6307.3|6305.5|248
1704159900000|2024-01-02 01:45:00|6311.4|6308.4|6313|6310|6314.1|6311.1|6311.4|6308.4|311
1704160200000|2024-01-02 01:50:00|6313.3|6310.3|6308.5|6306.7|6313.5|6310.5|6308.4|6306.2|189
1704160500000|2024-01-02 01:55:00|6308.7|6306.9|6305.2|6303.4|6309|6306.9|6304.3|6302.5|232
1704160800000|2024-01-02 02:00:00|6305.1|6303.3|6303.8|6302|6307.3|6305.5|6303.4|6301.6|247
1704161100000|2024-01-02 02:05:00|6303.7|6301.9|6304.1|6302.3|6304.8|6302.9|6302.6|6300.8|262
1704161400000|2024-01-02 02:10:00|6304.2|6302.4|6306.1|6304.3|6306.2|6304.4|6304.1|6302.3|150
1704161700000|2024-01-02 02:15:00|6306.2|6304.4|6305.2|6303.4|6308.5|6306.1|6305.2|6303.4|207
1704162000000|2024-01-02 02:20:00|6305.1|6303.3|6305.4|6303.6|6306.2|6303.9|6303.5|6301.4|187
1704162300000|2024-01-02 02:25:00|6305.5|6303.7|6304.6|6302.8|6306.5|6304.7|6304.4|6302.6|143
1704162600000|2024-01-02 02:30:00|6304.7|6302.9|6301.8|6300|6305.1|6303.3|6300.2|6298.4|235
1704162900000|2024-01-02 02:35:00|6301.7|6299.9|6299.9|6298.1|6301.8|6300|6299.9|6298.1|197
1704163200000|2024-01-02 02:40:00|6300|6298.2|6296.8|6295|6300.5|6298.7|6295|6293.2|166
1704163500000|2024-01-02 02:45:00|6296.7|6294.9|6296.5|6294.7|6297.7|6295.9|6295.9|6294.1|166
1704163800000|2024-01-02 02:50:00|6296.4|6294.6|6296.6|6294.8|6298.4|6296.6|6296.2|6294.4|141
1704164100000|2024-01-02 02:55:00|6296.8|6295|6297.4|6295.6|6298|6296.2|6296.5|6294.7|151
1704164400000|2024-01-02 03:00:00|6297.8|6296|6297.5|6295.7|6298.9|6297.1|6296.8|6295|167
1704164700000|2024-01-02 03:05:00|6297.4|6295.6|6298.8|6297|6299.9|6298.1|6296.8|6295|158
1704165000000|2024-01-02 03:10:00|6298.9|6297.1|6296.8|6295|6300.6|6298.8|6296.7|6294.9|124
1704165300000|2024-01-02 03:15:00|6296.7|6294.9|6296.2|6294.4|6297.4|6295.6|6294.8|6293|150
1704165600000|2024-01-02 03:20:00|6296.1|6294.3|6298.5|6296.7|6298.5|6296.7|6295.8|6294|142
1704165900000|2024-01-02 03:25:00|6298.4|6296.6|6297.6|6295.8|6298.5|6296.7|6296.7|6294.9|174
1704166200000|2024-01-02 03:30:00|6297.5|6295.7|6300.3|6298.5|6301.3|6299.5|6297.4|6295.6|170
1704166500000|2024-01-02 03:35:00|6300.4|6298.6|6300.9|6299.1|6301.5|6299.7|6299.1|6297.3|144
1704166800000|2024-01-02 03:40:00|6301.2|6299.4|6302.5|6300.7|6303|6301.2|6300.6|6298.8|165
1704167100000|2024-01-02 03:45:00|6302.6|6300.8|6303.5|6301.7|6304.4|6302.6|6302.4|6300.6|176
1704167400000|2024-01-02 03:50:00|6303.4|6301.6|6302.6|6300.8|6304.3|6302.5|6301.7|6299.9|111
1704167700000|2024-01-02 03:55:00|6302.7|6300.9|6302.5|6300.7|6303|6301.2|6301.7|6299.9|146
1704168000000|2024-01-02 04:00:00|6302.4|6300.6|6302.4|6300.6|6303.1|6301.3|6300.8|6299|120
1704168300000|2024-01-02 04:05:00|6302.5|6300.7|6303.2|6301.4|6303.7|6301.9|6301.9|6300.1|126
1704168600000|2024-01-02 04:10:00|6303.3|6301.5|6303.8|6302|6304.4|6302.6|6303.1|6301.3|52
1704168900000|2024-01-02 04:15:00|6303.9|6302.1|6303.1|6301.3|6304.9|6303.1|6303.1|6301.3|88
1704169200000|2024-01-02 04:20:00|6303.2|6301.4|6304|6302.2|6305.1|6303.3|6303.1|6301.3|111
1704169500000|2024-01-02 04:25:00|6304.1|6302.3|6304.8|6303|6305.4|6303.6|6304|6302.2|98
1704169800000|2024-01-02 04:30:00|6305.2|6303.4|6304.2|6302.4|6305.8|6304|6304.1|6302.3|112
1704170100000|2024-01-02 04:35:00|6304.1|6302.3|6305.3|6303.5|6305.6|6303.8|6303.9|6302.1|119
1704170400000|2024-01-02 04:40:00|6305.2|6303.4|6303|6301.2|6307.2|6305.4|6303|6301.2|152
1704170700000|2024-01-02 04:45:00|6302.9|6301.1|6302.4|6300.6|6304.3|6302.1|6302.3|6300.5|117
1704171000000|2024-01-02 04:50:00|6302.5|6300.7|6304.6|6302.8|6304.8|6303|6302.4|6300.6|140
1704171300000|2024-01-02 04:55:00|6304.7|6302.9|6304.7|6302.9|6304.8|6303|6303.6|6301.8|161
1704171600000|2024-01-02 05:00:00|6304.6|6302.8|6308.5|6306.7|6309|6307.2|6304.6|6302.8|190
1704171900000|2024-01-02 05:05:00|6308.4|6306.6|6308.7|6305.7|6309.5|6307.3|6308.1|6305.4|98
1704172200000|2024-01-02 05:10:00|6308.8|6305.8|6310.8|6309|6310.9|6309.1|6307.5|6305.7|153
1704172500000|2024-01-02 05:15:00|6310.7|6308.9|6310|6307|6311.7|6309.6|6308.7|6306.1|164
1704172800000|2024-01-02 05:20:00|6309.9|6306.9|6311.4|6309.6|6311.8|6310|6308.1|6305.7|239
1704173100000|2024-01-02 05:25:00|6311.9|6308.9|6311.4|6308.4|6312.5|6310.6|6310.7|6308.3|204
1704173400000|2024-01-02 05:30:00|6311.5|6308.5|6312.3|6310.5|6313.4|6311|6310.3|6308|157
1704173700000|2024-01-02 05:35:00|6312.2|6310.4|6310.6|6308.8|6312.8|6311|6309.9|6307.8|168
1704174000000|2024-01-02 05:40:00|6310.7|6308.9|6313.4|6310.4|6314.2|6311.9|6310.6|6308.8|168
1704174300000|2024-01-02 05:45:00|6313.5|6310.5|6315.2|6313.4|6317.3|6315.5|6313.5|6310.5|259
1704174600000|2024-01-02 05:50:00|6315.1|6313.3|6315.9|6314.1|6317|6314.9|6314.4|6312.6|219
1704174900000|2024-01-02 05:55:00|6315.7|6313.9|6317|6315.2|6317.4|6315.6|6315.4|6313.5|265
1704175200000|2024-01-02 06:00:00|6317.1|6315.3|6316.6|6313.6|6317.8|6315.5|6315.3|6312.6|214
1704175500000|2024-01-02 06:05:00|6316.7|6313.7|6315.4|6313.6|6317.2|6314.8|6314.9|6312.6|132
1704175800000|2024-01-02 06:10:00|6315.3|6313.5|6315.7|6313.9|6316.5|6314.7|6314.6|6312.7|155
1704176100000|2024-01-02 06:15:00|6315.6|6313.8|6315.4|6313.6|6315.8|6314|6314.4|6312.6|116
1704176400000|2024-01-02 06:20:00|6315.5|6313.7|6316.1|6313.1|6317.5|6314.6|6315|6312|173
1704176700000|2024-01-02 06:25:00|6316.2|6313.2|6317.8|6316|6317.8|6316|6314.7|6312.9|195
1704177000000|2024-01-02 06:30:00|6317.7|6315.9|6316.6|6314.8|6318|6316.2|6316.3|6314.5|135
1704177300000|2024-01-02 06:35:00|6316.5|6314.7|6315.8|6314|6317.3|6315.5|6314.5|6312.7|187
1704177600000|2024-01-02 06:40:00|6315.9|6314.1|6316.2|6314.4|6317.4|6315.6|6315.5|6313.7|138
1704177900000|2024-01-02 06:45:00|6316.3|6314.5|6315.1|6313.3|6316.3|6314.5|6314.5|6312.7|133
1704178200000|2024-01-02 06:50:00|6315|6313.2|6311.2|6309.4|6315|6313.2|6311.1|6309.3|162
1704178500000|2024-01-02 06:55:00|6311.1|6309.3|6312|6309|6312.1|6309.7|6309.7|6307.5|136
1704178800000|2024-01-02 07:00:00|6312.1|6309.1|6307.5|6305.7|6312.4|6310.6|6305.6|6303.2|279
1704179100000|2024-01-02 07:05:00|6307.7|6305.9|6308.3|6306.5|6309.3|6307.5|6307.1|6304.6|277
1704179400000|2024-01-02 07:10:00|6308.4|6306.6|6310.2|6308.4|6312.7|6310.7|6307.3|6305.5|250
1704179700000|2024-01-02 07:15:00|6310.5|6307.5|6308.2|6306.4|6311.5|6309.7|6308|6306|300
1704180000000|2024-01-02 07:20:00|6308.3|6306.5|6314|6311|6314.2|6312|6308.2|6306.4|244
1704180300000|2024-01-02 07:25:00|6314.1|6311.1|6310.4|6307.4|6314.1|6311.1|6307.8|6305.8|263
1704180600000|2024-01-02 07:30:00|6310.5|6307.5|6309.4|6306.4|6312.1|6309.7|6308.6|6305.9|304
1704180900000|2024-01-02 07:35:00|6309.3|6306.3|6308.2|6306.4|6309.8|6307.5|6307.2|6304.7|232
1704181200000|2024-01-02 07:40:00|6308|6306.2|6304.7|6301.7|6308.4|6306.5|6304.4|6301.4|299
1704181500000|2024-01-02 07:45:00|6304.9|6301.9|6304|6301|6305.4|6302.4|6302.3|6299.3|258
1704181800000|2024-01-02 07:50:00|6304.1|6301.1|6303.8|6300.8|6306.2|6303.5|6302.5|6300.1|380
1704182100000|2024-01-02 07:55:00|6303.9|6300.9|6303.5|6301.7|6305.4|6302.9|6303.1|6300.2|361
1704182400000|2024-01-02 08:00:00|6303.6|6301.8|6313.6|6311.8|6314.6|6312.8|6303.5|6301.7|474
1704182700000|2024-01-02 08:05:00|6313.5|6311.7|6311.1|6309.3|6313.5|6311.7|6309.2|6306.8|391
1704183000000|2024-01-02 08:10:00|6310.7|6308.9|6313.7|6310.7|6314.5|6312.3|6309.2|6306.8|382
1704183300000|2024-01-02 08:15:00|6314|6311|6312.6|6309.6|6314.2|6311.2|6307.2|6304.9|378
1704183600000|2024-01-02 08:20:00|6312.7|6309.7|6310.6|6308.8|6312.7|6310.6|6310.1|6308.3|300
1704183900000|2024-01-02 08:25:00|6310.7|6308.9|6306.3|6304.5|6311.4|6309.6|6305.5|6303.7|275
1704184200000|2024-01-02 08:30:00|6306.1|6304.3|6309.4|6307.6|6309.7|6307.6|6306|6304.2|329
1704184500000|2024-01-02 08:35:00|6309.3|6307.5|6306.3|6304.5|6309.7|6307.9|6301.6|6299.8|311
1704184800000|2024-01-02 08:40:00|6306.4|6304.6|6304.5|6302.7|6307.1|6305.3|6303.1|6301.3|316
1704185100000|2024-01-02 08:45:00|6304.6|6302.8|6305.1|6303.3|6306|6303.8|6302.6|6300.8|276
1704185400000|2024-01-02 08:50:00|6305.2|6303.4|6304|6301|6307.1|6305.3|6302.3|6300.5|323
1704185700000|2024-01-02 08:55:00|6304.4|6301.4|6306.2|6304.4|6306.9|6304.4|6303|6300.6|305
1704186000000|2024-01-02 09:00:00|6306.9|6303.9|6307.9|6304.9|6309.7|6307.2|6305.7|6303.2|283
1704186300000|2024-01-02 09:05:00|6307.8|6304.8|6309.1|6306.1|6310.2|6307.8|6306.4|6304.2|206
1704186600000|2024-01-02 09:10:00|6309.2|6306.2|6308.9|6305.9|6310.4|6308.3|6307.9|6305.2|258
1704186900000|2024-01-02 09:15:00|6308.8|6305.8|6308.4|6306.6|6311.5|6309.7|6307.2|6304.2|198
1704187200000|2024-01-02 09:20:00|6308.5|6306.7|6309.3|6307.5|6311|6309.2|6308.4|6306.6|250
1704187500000|2024-01-02 09:25:00|6309|6307.2|6311.8|6310|6312|6310.2|6308.8|6307|223
1704187800000|2024-01-02 09:30:00|6311.7|6309.9|6316|6314.2|6317.2|6314.8|6311.4|6309.6|243
1704188100000|2024-01-02 09:35:00|6315.8|6314|6315.9|6314.1|6317.1|6314.7|6314.2|6311.7|282
1704188400000|2024-01-02 09:40:00|6315.8|6314|6314.4|6311.4|6316.4|6314.6|6313.1|6310.7|219
1704188700000|2024-01-02 09:45:00|6314.2|6311.2|6313.9|6312.1|6314.5|6312.7|6309.5|6307.7|256
1704189000000|2024-01-02 09:50:00|6314|6312.2|6314.3|6311.3|6315.7|6313.3|6313|6310.6|246
1704189300000|2024-01-02 09:55:00|6313.8|6310.8|6311.8|6310|6314.5|6312.7|6311.4|6309.6|204
1704189600000|2024-01-02 10:00:00|6311.7|6309.9|6310.2|6308.4|6314.6|6312.8|6310.2|6308.4|199
1704189900000|2024-01-02 10:05:00|6310.1|6308.3|6307.4|6305.6|6310.6|6308.8|6307|6305.2|235
1704190200000|2024-01-02 10:10:00|6307.1|6305.3|6306.3|6303.3|6307.4|6305.6|6303.3|6301.5|277
1704190500000|2024-01-02 10:15:00|6306.4|6303.4|6305.9|6304.1|6309|6306.7|6305.2|6303.3|253
1704190800000|2024-01-02 10:20:00|6305.8|6304|6306.1|6304.3|6306.7|6304.9|6304.8|6303|214
1704191100000|2024-01-02 10:25:00|6306.2|6304.4|6304.8|6303|6307.9|6306.1|6304.3|6302.5|228
1704191400000|2024-01-02 10:30:00|6304.9|6303.1|6306.8|6305|6307.8|6306|6304.5|6302.7|215
1704191700000|2024-01-02 10:35:00|6306.7|6304.9|6309.3|6307.5|6309.3|6307.5|6305.9|6304.1|251
1704192000000|2024-01-02 10:40:00|6309.1|6307.3|6309.4|6307.6|6310.8|6308.4|6306.9|6304.7|237
1704192300000|2024-01-02 10:45:00|6309.3|6307.5|6311.9|6310.1|6313.7|6311.4|6308.7|6306.2|271
1704192600000|2024-01-02 10:50:00|6311.8|6310|6309.8|6306.8|6312.3|6310|6308.9|6305.9|239
1704192900000|2024-01-02 10:55:00|6310|6307|6309.5|6307.7|6310.1|6307.8|6306.5|6304.1|283
1704193200000|2024-01-02 11:00:00|6309.6|6307.8|6306.5|6304.7|6310.6|6307.9|6306.2|6304.3|329
1704193500000|2024-01-02 11:05:00|6306.9|6305.1|6302.3|6300.5|6307.7|6305.9|6302.3|6300.5|320
1704193800000|2024-01-02 11:10:00|6302.4|6300.6|6299.6|6296.6|6302.4|6300.6|6299.1|6296.4|232
1704194100000|2024-01-02 11:15:00|6298.9|6297.1|6296.3|6294.5|6300.1|6297.6|6295.8|6294|314
1704194400000|2024-01-02 11:20:00|6296.5|6294.7|6297|6295.2|6298.2|6296|6295.4|6293.2|298
1704194700000|2024-01-02 11:25:00|6297.1|6295.3|6296.2|6293.2|6298.5|6296.1|6295.4|6293.2|300
1704195000000|2024-01-02 11:30:00|6296.1|6293.1|6281.1|6279.3|6296.3|6293.3|6281|6278.7|306
1704195300000|2024-01-02 11:35:00|6281|6279.2|6280.5|6278.7|6283|6281.2|6279.5|6277.7|286
1704195600000|2024-01-02 11:40:00|6280.6|6278.8|6280.5|6278.7|6282.1|6280.3|6280.2|6278.4|239
1704195900000|2024-01-02 11:45:00|6280.2|6278.4|6281.3|6278.3|6282.8|6280|6278.4|6276.6|297
1704196200000|2024-01-02 11:50:00|6281.4|6278.4|6282.5|6279.5|6283.4|6280.4|6280.2|6277.2|317
1704196500000|2024-01-02 11:55:00|6282.8|6279.8|6282.9|6279.9|6283.9|6280.9|6281.2|6278.2|221
1704196800000|2024-01-02 12:00:00|6282.8|6279.8|6281.5|6278.5|6283.9|6281|6280.4|6278|261
1704197100000|2024-01-02 12:05:00|6281.6|6278.6|6283.4|6280.4|6283.6|6280.6|6280.5|6277.5|302
1704197400000|2024-01-02 12:10:00|6283.2|6280.2|6283.3|6281.5|6284.9|6282.5|6281.3|6279.5|268
1704197700000|2024-01-02 12:15:00|6283.2|6281.4|6278.4|6275.4|6283.2|6281.4|6277.8|6275.3|301
1704198000000|2024-01-02 12:20:00|6278.5|6275.5|6274.8|6273|6278.5|6275.9|6274.2|6272.3|320
1704198300000|2024-01-02 12:25:00|6274.9|6273.1|6278.3|6276.5|6279|6276.7|6274.8|6273|282
1704198600000|2024-01-02 12:30:00|6278.4|6276.6|6276.8|6275|6278.5|6276.7|6275.1|6273.1|285
1704198900000|2024-01-02 12:35:00|6276.7|6274.9|6274.2|6272.4|6276.8|6275|6271.9|6270.1|368
1704199200000|2024-01-02 12:40:00|6274.3|6272.5|6272|6270.2|6276.6|6274.7|6271.9|6270.1|354
1704199500000|2024-01-02 12:45:00|6271.9|6270.1|6273.4|6271.6|6273.8|6272|6271.2|6269.4|247
1704199800000|2024-01-02 12:50:00|6273.5|6271.7|6275.3|6273.5|6275.3|6273.5|6272.3|6270.5|258
1704200100000|2024-01-02 12:55:00|6275.2|6273.4|6273.1|6271.3|6275.3|6273.5|6271.4|6269.5|297
1704200400000|2024-01-02 13:00:00|6273|6271.2|6271.7|6269.9|6274.8|6272.6|6271.5|6269.4|353
1704200700000|2024-01-02 13:05:00|6271.8|6270|6271.7|6269.9|6273|6271.2|6270.2|6268.4|259
1704201000000|2024-01-02 13:10:00|6271.6|6269.8|6271.6|6269.8|6272.3|6270.5|6269.7|6267.6|287
1704201300000|2024-01-02 13:15:00|6271.9|6270.1|6273|6270|6274.8|6273|6271.5|6268.9|314
1704201600000|2024-01-02 13:20:00|6273.1|6270.1|6271.4|6269.6|6274.9|6271.9|6270|6267.9|315
1704201900000|2024-01-02 13:25:00|6271.5|6269.7|6271.9|6270.1|6273.2|6270.7|6270.9|6268.7|362
1704202200000|2024-01-02 13:30:00|6272.5|6270.7|6276.4|6273.4|6278.2|6275.9|6271.9|6269.5|375
1704202500000|2024-01-02 13:35:00|6276.5|6273.5|6274.4|6272.6|6276.7|6274|6273.6|6270.9|396
1704202800000|2024-01-02 13:40:00|6274.5|6272.7|6278|6275|6278.1|6275.6|6273.4|6271.1|371
1704203100000|2024-01-02 13:45:00|6277.9|6274.9|6271.7|6269.9|6278.1|6275.7|6271.6|6269.8|278
1704203400000|2024-01-02 13:50:00|6271.6|6269.8|6270|6267|6272.6|6270.2|6268.5|6266.2|380
1704203700000|2024-01-02 13:55:00|6269.7|6266.7|6270.5|6268.7|6272.2|6269.8|6268.5|6265.5|337
1704204000000|2024-01-02 14:00:00|6270.1|6268.3|6272.6|6270.8|6275.2|6272.5|6268.4|6266.6|458
1704204300000|2024-01-02 14:05:00|6272.4|6270.6|6272|6270.2|6274.3|6272.4|6270.3|6268|421
1704204600000|2024-01-02 14:10:00|6271.9|6270.1|6269.4|6267.6|6273.2|6270.7|6268.4|6266.6|348
1704204900000|2024-01-02 14:15:00|6269.5|6267.7|6272.1|6270.3|6272.3|6270.5|6269.1|6267.3|325
1704205200000|2024-01-02 14:20:00|6272|6270.2|6271.1|6269.3|6274|6272.2|6270.4|6268.6|317
1704205500000|2024-01-02 14:25:00|6271|6269.2|6270.7|6268.9|6273.8|6272|6270.3|6268.5|324
1704205800000|2024-01-02 14:30:00|6270.5|6268.7|6278.4|6276.6|6278.5|6276.6|6269.4|6267.4|502
1704206100000|2024-01-02 14:35:00|6278.3|6276.5|6271.7|6269.9|6278.8|6276.8|6270.8|6269|513
1704206400000|2024-01-02 14:40:00|6271.8|6270|6270.1|6267.1|6275|6272.5|6265.8|6263.5|516
1704206700000|2024-01-02 14:45:00|6270.2|6267.2|6271.2|6269.4|6275.5|6273.5|6268.3|6266.5|628
1704207000000|2024-01-02 14:50:00|6271.3|6269.5|6272.7|6270.9|6277|6275.1|6271.1|6269.3|550
1704207300000|2024-01-02 14:55:00|6272.6|6270.8|6279.2|6277.4|6279.2|6277.4|6271.9|6270.1|441
1704207600000|2024-01-02 15:00:00|6279.3|6277.5|6279.3|6277.5|6283.7|6281.9|6278.1|6276.3|472
1704207900000|2024-01-02 15:05:00|6279.2|6277.4|6272.5|6270.7|6280.5|6278.2|6270.8|6268.9|548
1704208200000|2024-01-02 15:10:00|6272.4|6270.6|6269.8|6268|6274.2|6272.3|6269.6|6267.8|509
1704208500000|2024-01-02 15:15:00|6269.9|6268.1|6267.5|6264.5|6271|6269.2|6266.3|6264.4|490
1704208800000|2024-01-02 15:20:00|6267.2|6264.2|6268.9|6267.1|6270|6267.6|6265.5|6263.3|436
1704209100000|2024-01-02 15:25:00|6269|6267.2|6266.8|6265|6270.3|6268.1|6264.6|6262.8|453
1704209400000|2024-01-02 15:30:00|6266.6|6264.8|6264.3|6262.5|6267|6265.2|6263.1|6261.3|410
1704209700000|2024-01-02 15:35:00|6264.1|6262.3|6259.1|6257.3|6265.1|6263.3|6254|6252.2|502
1704210000000|2024-01-02 15:40:00|6259|6257.2|6258.6|6256.8|6260.6|6258.8|6257.2|6255.4|549
1704210300000|2024-01-02 15:45:00|6258.5|6256.7|6258.2|6256.4|6261.5|6259.7|6257.9|6256.1|449
1704210600000|2024-01-02 15:50:00|6258.1|6256.3|6258.9|6257.1|6261.3|6259.5|6257.3|6255.5|407
1704210900000|2024-01-02 15:55:00|6258.8|6257|6262.6|6260.8|6262.6|6260.8|6258.8|6257|424
1704211200000|2024-01-02 16:00:00|6262.5|6260.7|6264.5|6262.7|6265.3|6263.5|6261.9|6260.1|369
1704211500000|2024-01-02 16:05:00|6264.4|6262.6|6269.7|6267.9|6269.9|6268.1|6264.2|6262.4|413
1704211800000|2024-01-02 16:10:00|6269.9|6268.1|6270.3|6268.5|6273.6|6271.8|6268.9|6267.1|426
1704212100000|2024-01-02 16:15:00|6270.2|6268.4|6267.9|6266.1|6271.7|6269.9|6267.5|6265.7|367
1704212400000|2024-01-02 16:20:00|6267.8|6266|6267.7|6265.9|6269.4|6267.6|6266.7|6264.9|321
1704212700000|2024-01-02 16:25:00|6267.6|6265.8|6265.2|6263.4|6268.8|6267|6264.2|6262.3|291
1704213000000|2024-01-02 16:30:00|6265.1|6263.3|6261.1|6259.3|6265.1|6263.3|6260.4|6258.6|293
1704213300000|2024-01-02 16:35:00|6261.2|6259.4|6257.6|6255.8|6262.1|6260.3|6257.5|6255.7|332
1704213600000|2024-01-02 16:40:00|6257.5|6255.7|6257.6|6255.8|6258|6256.2|6256.2|6254.4|247
1704213900000|2024-01-02 16:45:00|6257.7|6255.9|6262.9|6261.1|6263|6261.2|6257.7|6255.9|294
1704214200000|2024-01-02 16:50:00|6262.8|6261|6261.6|6259.8|6264.5|6262.7|6261.2|6259.4|287
1704214500000|2024-01-02 16:55:00|6261.5|6259.7|6261.8|6260|6262.9|6261.1|6260.7|6258.9|218
1704214800000|2024-01-02 17:00:00|6261.7|6259.9|6261.7|6259.9|6262.6|6260.8|6260.7|6258.9|175
1704215100000|2024-01-02 17:05:00|6261.6|6259.8|6260.6|6258.8|6262.2|6260.4|6260.5|6258.7|167
1704215400000|2024-01-02 17:10:00|6260.5|6258.7|6262.9|6259.9|6263.8|6261.5|6259.1|6257|329
1704215700000|2024-01-02 17:15:00|6263|6260|6260.6|6258.8|6263.5|6260.5|6258.1|6255.8|330
1704216000000|2024-01-02 17:20:00|6260.7|6258.9|6261.8|6260|6263.1|6261.3|6260|6258.2|262
1704216300000|2024-01-02 17:25:00|6261.7|6259.9|6262.6|6260.8|6263.8|6262|6261.5|6259.7|210
1704216600000|2024-01-02 17:30:00|6262.7|6260.9|6263.7|6261.9|6264.6|6262.8|6262.1|6260.3|245
1704216900000|2024-01-02 17:35:00|6264|6262.2|6264.2|6262.4|6265.1|6263.3|6263.3|6261.5|266
1704217200000|2024-01-02 17:40:00|6264.3|6262.5|6262.1|6260.3|6265.1|6263.3|6261.5|6259.2|239
1704217500000|2024-01-02 17:45:00|6262.2|6260.4|6261.6|6259.8|6262.8|6260.4|6260.7|6257.9|296
1704217800000|2024-01-02 17:50:00|6262|6260.2|6260.1|6258.3|6262.2|6260.2|6259.7|6257.5|273
1704218100000|2024-01-02 17:55:00|6260.2|6258.4|6260.2|6257.2|6260.8|6258.4|6258|6255.8|252
1704218400000|2024-01-02 18:00:00|6260.1|6257.1|6257.1|6255.3|6260.7|6257.7|6256.8|6255|263
1704218700000|2024-01-02 18:05:00|6257|6255.2|6254.9|6253.1|6257.9|6255.3|6253.7|6251.9|172
1704219000000|2024-01-02 18:10:00|6254.6|6252.8|6257.6|6255.8|6257.9|6256.1|6254.5|6252.7|200
1704219300000|2024-01-02 18:15:00|6257.5|6255.7|6258|6256.2|6258.6|6256.8|6257|6255.2|170
1704219600000|2024-01-02 18:20:00|6258.1|6256.3|6260.5|6258.7|6261.5|6259.7|6258|6256.2|161
1704219900000|2024-01-02 18:25:00|6260.2|6258.4|6257.9|6256.1|6260.5|6258.7|6257.9|6256.1|168
1704220200000|2024-01-02 18:30:00|6257.6|6255.8|6256.6|6254.8|6257.6|6255.8|6255.4|6252.9|187
1704220500000|2024-01-02 18:35:00|6256.5|6254.7|6254.2|6252.4|6256.9|6255.1|6253.5|6251.7|160
1704220800000|2024-01-02 18:40:00|6254.1|6252.3|6252.7|6250.9|6254.9|6253.1|6252.4|6250.6|162
1704221100000|2024-01-02 18:45:00|6252.6|6250.8|6253|6251.2|6254.9|6252.3|6252.5|6250.3|240
1704221400000|2024-01-02 18:50:00|6253.1|6251.3|6253.1|6251.3|6254.3|6251.8|6252.5|6250.1|216
1704221700000|2024-01-02 18:55:00|6253.2|6251.4|6254.1|6252.3|6255.4|6252.8|6252.5|6249.9|207
1704222000000|2024-01-02 19:00:00|6254.2|6252.4|6255.5|6252.5|6256.4|6254.6|6253.9|6252.1|163
1704222300000|2024-01-02 19:05:00|6255.2|6252.2|6252.5|6250.7|6255.3|6252.9|6252.1|6250.3|146
1704222600000|2024-01-02 19:10:00|6252.4|6250.6|6254.5|6252.7|6256.1|6253.8|6252.3|6250.5|153
1704222900000|2024-01-02 19:15:00|6254.4|6252.6|6252.2|6250.4|6254.6|6252.8|6252.2|6250.4|141
1704223200000|2024-01-02 19:20:00|6252.1|6250.3|6253.1|6251.3|6253.7|6251.9|6251.6|6249.8|88
1704223500000|2024-01-02 19:25:00|6253.2|6251.4|6256.2|6254.4|6256.3|6254.5|6252.5|6249.9|147
1704223800000|2024-01-02 19:30:00|6256.1|6254.3|6255.1|6253.3|6257.8|6255.7|6254.3|6251.7|150
1704224100000|2024-01-02 19:35:00|6255.2|6253.4|6254.6|6252.8|6255.8|6254|6254.5|6252.2|105
1704224400000|2024-01-02 19:40:00|6254.5|6252.7|6255.7|6253.9|6255.9|6254.1|6254.5|6252.7|122
1704224700000|2024-01-02 19:45:00|6255.5|6253.7|6252.1|6250.3|6256|6253.8|6251.8|6250|147
1704225000000|2024-01-02 19:50:00|6252|6250.2|6251.4|6249.6|6252.8|6250.8|6251.3|6249.3|201
1704225300000|2024-01-02 19:55:00|6251.3|6249.5|6252.2|6250.4|6253|6251|6251|6248.8|211
1704225600000|2024-01-02 20:00:00|6252.3|6250.5|6250.9|6249.1|6253|6250.8|6250.9|6248.5|175
1704225900000|2024-01-02 20:05:00|6251|6249.2|6252.5|6250.7|6253.3|6251.5|6250.4|6248.1|210
1704226200000|2024-01-02 20:10:00|6252.4|6250.6|6252.6|6250.8|6253.7|6251.9|6251.9|6250.1|120
1704226500000|2024-01-02 20:15:00|6252.7|6250.9|6254.6|6252.8|6255.4|6253.6|6252.4|6250.6|233
1704226800000|2024-01-02 20:20:00|6254.5|6252.7|6254.2|6252.4|6255.2|6253|6253.3|6251.3|186
1704227100000|2024-01-02 20:25:00|6254|6252.2|6253.2|6251.4|6254.8|6252.4|6252.7|6250.9|157
1704227400000|2024-01-02 20:30:00|6253.1|6251.3|6251.7|6249.9|6254.2|6252.2|6251.5|6249.7|200
1704227700000|2024-01-02 20:35:00|6251.8|6250|6251.1|6249.3|6252.1|6250.3|6250.9|6248.5|210
1704228000000|2024-01-02 20:40:00|6251.2|6249.4|6251.6|6249.8|6252.1|6250|6251.1|6248.6|199
1704228300000|2024-01-02 20:45:00|6251.7|6249.9|6251.1|6249.3|6252.4|6250.6|6251|6248.8|139
1704228600000|2024-01-02 20:50:00|6251.2|6249.4|6252.4|6250.6|6253.8|6252|6251.2|6248.9|214
1704228900000|2024-01-02 20:55:00|6252.2|6250.4|6251.5|6249.7|6252.6|6250.8|6251|6249.2|192
1704229200000|2024-01-02 21:00:00|6251.6|6249.8|6251.2|6249.4|6251.8|6250|6250.4|6248.6|179
1704229500000|2024-01-02 21:05:00|6251.3|6249.5|6251.2|6248.2|6251.4|6249.6|6250.3|6248.2|59
1704229800000|2024-01-02 21:10:00|6251.3|6248.3|6251.1|6248.1|6251.8|6249.5|6250|6247.7|105
1704230100000|2024-01-02 21:15:00|6251|6248|6250.8|6249|6251.8|6249.3|6250.8|6247.9|49
1704230400000|2024-01-02 21:20:00|6250.9|6249.1|6251.3|6249.5|6252.3|6249.6|6250.8|6248.6|104
1704230700000|2024-01-02 21:25:00|6251.4|6249.6|6251.1|6248.1|6251.5|6249.6|6250.3|6248.1|79
1704231000000|2024-01-02 21:30:00|6250.9|6247.9|6251.8|6250|6251.8|6250|6250.2|6247.9|52
1704231300000|2024-01-02 21:35:00|6251.9|6250.1|6251.8|6250|6252.9|6250.6|6251.7|6249.6|81
1704231600000|2024-01-02 21:40:00|6251.7|6249.9|6251.6|6249.8|6252.2|6250.4|6251.3|6249.1|90
1704231900000|2024-01-02 21:45:00|6251.7|6249.9|6251.8|6250|6252.4|6250|6251.4|6248.9|56
1704232200000|2024-01-02 21:50:00|6251.7|6249.9|6252.2|6249.2|6252.5|6250.1|6251.7|6249|69
1704232500000|2024-01-02 21:55:00|6253.1|6248.3|6254.4|6249.6|6254.5|6249.7|6252.4|6247.6|126
1704232800000|2024-01-02 22:00:00|6256.1|6250.3|6255.9|6250.1|6259|6253.2|6255.2|6249.4|37
1704233100000|2024-01-02 22:05:00|6256|6250.2|6255.8|6250|6256.5|6250.7|6255.6|6249.8|20
1704233400000|2024-01-02 22:10:00|6255.9|6250.1|6257.8|6252|6257.9|6252.1|6255.6|6249.8|48
1704233700000|2024-01-02 22:15:00|6257.9|6252.1|6255.8|6250|6257.9|6252.1|6255.8|6250|87
1704234000000|2024-01-02 22:20:00|6255.9|6250.1|6255.9|6250.1|6255.9|6250.1|6255.7|6249.9|37
1704234300000|2024-01-02 22:25:00|6255.8|6250|6255|6249.2|6255.9|6250.1|6255|6249.2|39
1704234600000|2024-01-02 22:30:00|6255.1|6249.3|6254.8|6249|6255.1|6249.3|6254.2|6248.4|41
1704234900000|2024-01-02 22:35:00|6254.9|6249.1|6254.6|6248.8|6255|6249.2|6254.6|6248.8|65
1704235200000|2024-01-02 22:40:00|6254.7|6248.9|6254.5|6248.7|6254.8|6249|6254.3|6248.5|47
1704235500000|2024-01-02 22:45:00|6254.4|6248.6|6254.9|6249.1|6255|6249.3|6254.4|6248.6|106
1704235800000|2024-01-02 22:50:00|6254.8|6249.3|6257.9|6252.1|6258.8|6253|6254.8|6249.1|215
1704236100000|2024-01-02 22:55:00|6258|6252.2|6255.5|6250.1|6258.1|6252.4|6254.9|6249.5|188
1704236400000|2024-01-02 23:00:00|6255.6|6250.4|6254.8|6250|6256.2|6250.4|6253.8|6248.4|163
1704236700000|2024-01-02 23:05:00|6253.9|6250.9|6254.7|6251.7|6254.7|6251.7|6253.9|6250.9|77
1704237000000|2024-01-02 23:10:00|6254.6|6251.6|6254|6251|6254.8|6251.8|6253|6250.6|86
1704237300000|2024-01-02 23:15:00|6253.3|6251.5|6250.8|6247.8|6254|6251.6|6249.9|6246.9|138
1704237600000|2024-01-02 23:20:00|6250.9|6247.9|6251.6|6248.6|6251.6|6248.6|6250.3|6247.3|76
1704237900000|2024-01-02 23:25:00|6251.5|6248.5|6253.4|6250.4|6253.6|6250.6|6251.4|6248.4|86
1704238200000|2024-01-02 23:30:00|6253.1|6250.1|6253.3|6251.5|6253.9|6251.5|6250|6247|156
1704238500000|2024-01-02 23:35:00|6253.2|6251.4|6252.3|6250.5|6254|6251.4|6252|6249.7|103
1704238800000|2024-01-02 23:40:00|6252.4|6250.6|6252|6249|6252.4|6250.6|6250.8|6247.8|89
1704239100000|2024-01-02 23:45:00|6251.9|6248.9|6252.9|6249.9|6254.1|6251.1|6251.3|6248.8|102
1704239400000|2024-01-02 23:50:00|6252.8|6249.8|6253.5|6250.5|6254.5|6251.5|6252.8|6249.8|75
1704239700000|2024-01-02 23:55:00|6253.4|6250.4|6252.9|6249.9|6253.5|6250.5|6249.1|6246.7|126
1704240000000|2024-01-03 00:00:00|6252.8|6249.8|6250.4|6247.4|6253.9|6250.9|6250.1|6247.1|162
1704240300000|2024-01-03 00:05:00|6250.2|6248.4|6250|6248.2|6252.1|6249.9|6249.4|6247|184
1704240600000|2024-01-03 00:10:00|6249.9|6248.1|6251.1|6249.3|6251.1|6249.3|6249.7|6247.9|113
1704240900000|2024-01-03 00:15:00|6251|6249.2|6253.8|6252|6253.8|6252|6250.1|6248.3|138
1704241200000|2024-01-03 00:20:00|6253.9|6252.1|6257.1|6255.3|6257.9|6255.4|6252.3|6250.5|176
1704241500000|2024-01-03 00:25:00|6257.3|6255.5|6258.8|6255.8|6258.9|6256.6|6255.8|6253|165
1704241800000|2024-01-03 00:30:00|6258.7|6255.7|6256.6|6253.6|6258.8|6256.1|6255.3|6253.5|153
1704242100000|2024-01-03 00:35:00|6256.7|6253.7|6256.9|6253.9|6259.2|6256.2|6256.6|6253.6|115
1704242400000|2024-01-03 00:40:00|6256.7|6253.7|6259|6256|6259.2|6256.2|6256.5|6253.5|117
1704242700000|2024-01-03 00:45:00|6258.6|6255.6|6257.2|6254.2|6258.7|6255.7|6256.9|6254|86
1704243000000|2024-01-03 00:50:00|6257.6|6254.6|6257|6254|6258.1|6255.1|6255.9|6253.5|46
1704243300000|2024-01-03 00:55:00|6256.9|6253.9|6257.1|6254.1|6258.1|6255.1|6254.8|6252.5|127
1704243600000|2024-01-03 01:00:00|6257|6254|6257.2|6255.4|6259.3|6256.8|6256|6253.3|168
1704243900000|2024-01-03 01:05:00|6257.1|6255.3|6255.9|6254.1|6258.4|6256.1|6255.9|6254.1|146
1704244200000|2024-01-03 01:10:00|6256|6254.2|6255.8|6254|6257.4|6254.8|6254.8|6252.9|135
1704244500000|2024-01-03 01:15:00|6255.7|6253.9|6250.8|6249|6255.8|6254|6248.4|6246.6|335
1704244800000|2024-01-03 01:20:00|6250.9|6249.1|6248.2|6245.2|6251.7|6249.8|6247.7|6245.2|228
1704245100000|2024-01-03 01:25:00|6248.3|6245.3|6247.3|6245.5|6250.6|6248.1|6246.2|6243.7|271
1704245400000|2024-01-03 01:30:00|6247.4|6245.6|6253.1|6251.3|6253.4|6251.6|6247.4|6245.4|260
1704245700000|2024-01-03 01:35:00|6253.2|6251.4|6255.7|6253.9|6257.5|6255|6252.8|6251|250
1704246000000|2024-01-03 01:40:00|6255.8|6254|6255.9|6254.1|6256.6|6254.8|6254.6|6252.3|195
1704246300000|2024-01-03 01:45:00|6256|6254.2|6257.3|6255.5|6258.1|6255.7|6255.5|6253.4|179
1704246600000|2024-01-03 01:50:00|6257.4|6255.6|6258.4|6256.6|6258.5|6256.7|6256.2|6254.4|170
1704246900000|2024-01-03 01:55:00|6257.9|6256.1|6256.6|6254.8|6259.1|6257.3|6256.3|6254|187
1704247200000|2024-01-03 02:00:00|6256.5|6254.7|6257.9|6254.9|6258.5|6255.7|6253.7|6251.9|175
1704247500000|2024-01-03 02:05:00|6258|6255|6257|6255.2|6259.7|6257.3|6257|6254.8|192
1704247800000|2024-01-03 02:10:00|6257.1|6255.3|6256.5|6254.7|6257.6|6255.3|6255.3|6252.9|155
1704248100000|2024-01-03 02:15:00|6256.4|6254.6|6256.9|6253.9|6257.1|6254.7|6254.3|6251.7|171
1704248400000|2024-01-03 02:20:00|6256.8|6253.8|6255.3|6253.5|6257.1|6254.8|6255.2|6253|165
1704248700000|2024-01-03 02:25:00|6255.2|6253.4|6254.8|6253|6255.3|6253.5|6253.6|6251.8|168
1704249000000|2024-01-03 02:30:00|6254.7|6252.9|6257.3|6255.5|6257.4|6255.6|6254.7|6252.9|145
1704249300000|2024-01-03 02:35:00|6257.4|6255.6|6256.8|6255|6257.8|6256|6256.5|6254.7|106
1704249600000|2024-01-03 02:40:00|6256.7|6254.9|6257.9|6256.1|6258.4|6256.6|6256.7|6254.9|116
1704249900000|2024-01-03 02:45:00|6257.8|6256|6258.4|6256.6|6259|6257.2|6255.4|6253.6|162
1704250200000|2024-01-03 02:50:00|6258.3|6256.5|6257.3|6255.5|6259|6257.2|6257.3|6255.5|104
1704250500000|2024-01-03 02:55:00|6257.2|6255.4|6256.6|6254.8|6257.2|6255.4|6255.2|6253.4|104
1704250800000|2024-01-03 03:00:00|6256.5|6254.7|6258.7|6256.9|6259|6257.2|6256.3|6254.4|150
1704251100000|2024-01-03 03:05:00|6258.6|6256.8|6258.6|6256.8|6260|6258.2|6258.1|6256.3|100
1704251400000|2024-01-03 03:10:00|6258.5|6256.7|6257|6255.2|6258.6|6256.8|6256.9|6255.1|111
1704251700000|2024-01-03 03:15:00|6256.9|6255.1|6258.9|6257.1|6259.3|6257.2|6256.9|6255.1|147
1704252000000|2024-01-03 03:20:00|6259|6257.2|6259.4|6257.6|6260.8|6259|6258.9|6256.9|155
1704252300000|2024-01-03 03:25:00|6259.5|6257.7|6263|6260|6263.4|6260.8|6259.5|6257.7|160
1704252600000|2024-01-03 03:30:00|6262.7|6259.7|6263.5|6260.5|6264|6261|6261.9|6258.9|169
1704252900000|2024-01-03 03:35:00|6263.4|6260.4|6263|6260|6263.7|6261.4|6262|6259|117
1704253200000|2024-01-03 03:40:00|6262.9|6259.9|6261.7|6259.9|6263.2|6260.2|6261.3|6259.5|98
1704253500000|2024-01-03 03:45:00|6261.8|6260|6264.5|6262.7|6267.1|6264.6|6261.8|6260|116
1704253800000|2024-01-03 03:50:00|6264.4|6262.6|6264.4|6262.6|6266|6264.2|6263.3|6261.5|171
1704254100000|2024-01-03 03:55:00|6265|6262|6269|6266|6269.2|6266.6|6264.4|6261.5|240
1704254400000|2024-01-03 04:00:00|6268.8|6265.8|6268.9|6265.9|6271.8|6268.8|6268.1|6265.7|161
1704254700000|2024-01-03 04:05:00|6269|6266|6270.1|6267.1|6270.1|6267.7|6267.6|6265.4|133
1704255000000|2024-01-03 04:10:00|6270.2|6267.2|6270.9|6267.9|6271.5|6269.7|6269.3|6266.5|131
1704255300000|2024-01-03 04:15:00|6271|6268|6269.6|6267.8|6271.1|6268.5|6269|6266.6|111
1704255600000|2024-01-03 04:20:00|6269.8|6268|6271.5|6268.5|6271.5|6268.7|6269.4|6266.4|128
1704255900000|2024-01-03 04:25:00|6271.6|6268.6|6270.3|6267.3|6271.6|6269.3|6269.3|6266.7|105
1704256200000|2024-01-03 04:30:00|6270.2|6267.2|6269.9|6268.1|6271.8|6269.3|6269.5|6267.1|108
1704256500000|2024-01-03 04:35:00|6270|6268.2|6270.5|6268.7|6271.3|6269|6269.9|6268.1|73
1704256800000|2024-01-03 04:40:00|6270.6|6268.8|6269.7|6267.9|6270.9|6268.8|6269.4|6267.6|87
1704257100000|2024-01-03 04:45:00|6269.6|6267.8|6269.2|6267.4|6270.5|6268.3|6268.3|6266.5|130
1704257400000|2024-01-03 04:50:00|6269.1|6267.3|6268.9|6265.9|6269.8|6267.6|6267.8|6265.4|161
1704257700000|2024-01-03 04:55:00|6268.8|6265.8|6269.8|6266.8|6270|6267.7|6268.1|6265.7|124
1704258000000|2024-01-03 05:00:00|6269.9|6266.9|6267.8|6266|6270.7|6268.2|6267.8|6266|133
1704258300000|2024-01-03 05:05:00|6267.7|6265.9|6269.8|6266.8|6270.8|6268.3|6267.5|6265.7|146
1704258600000|2024-01-03 05:10:00|6269.7|6266.7|6268.1|6266.3|6269.8|6267.3|6267.9|6266|144
1704258900000|2024-01-03 05:15:00|6268|6266.2|6269.4|6267.6|6270.4|6267.8|6267.9|6265.9|156
1704259200000|2024-01-03 05:20:00|6269.3|6267.5|6271.6|6269.8|6271.6|6269.8|6268.4|6265.7|121
1704259500000|2024-01-03 05:25:00|6271.7|6269.9|6271.7|6268.7|6272.3|6270.5|6270.9|6268.7|102
1704259800000|2024-01-03 05:30:00|6271.6|6268.6|6273.8|6272|6276.3|6273.9|6271.2|6268.3|149
1704260100000|2024-01-03 05:35:00|6273.9|6272.1|6273.8|6272|6275.4|6273.6|6273.4|6271.6|116
1704260400000|2024-01-03 05:40:00|6273.7|6271.9|6271.8|6270|6273.7|6271.9|6270.8|6269|116
1704260700000|2024-01-03 05:45:00|6271.7|6269.9|6271.6|6269.8|6272.7|6270.6|6271.3|6269.5|108
1704261000000|2024-01-03 05:50:00|6271.8|6270|6272|6269|6272.3|6270.4|6271.1|6268.6|101
1704261300000|2024-01-03 05:55:00|6271.9|6268.9|6271.7|6268.7|6272.6|6270.1|6270.8|6268.3|158
1704261600000|2024-01-03 06:00:00|6271.8|6268.8|6271.7|6269.9|6272.2|6270.1|6270.2|6268.4|133
1704261900000|2024-01-03 06:05:00|6271.6|6269.8|6271.7|6269.9|6274|6272.2|6271.4|6269.6|140
1704262200000|2024-01-03 06:10:00|6271.8|6270|6272.4|6270.6|6273.7|6271.9|6271.1|6269.3|153
1704262500000|2024-01-03 06:15:00|6272.5|6270.7|6272.5|6269.5|6273.2|6271.2|6271.7|6269|131
1704262800000|2024-01-03 06:20:00|6272.4|6269.4|6272.6|6270.8|6272.6|6270.8|6270.7|6268.5|145
1704263100000|2024-01-03 06:25:00|6273.2|6270.2|6274.5|6272.7|6276.4|6274.6|6272.5|6270.1|194
1704263400000|2024-01-03 06:30:00|6274.6|6272.8|6273.9|6272.1|6274.9|6273.1|6273.4|6271.6|111
1704263700000|2024-01-03 06:35:00|6273.8|6272|6273.4|6271.6|6274.8|6273|6272.9|6271.1|90
1704264000000|2024-01-03 06:40:00|6273.5|6271.7|6273.6|6271.8|6273.8|6272|6272.8|6271|105
1704264300000|2024-01-03 06:45:00|6273.4|6271.6|6273.3|6271.5|6274|6272.2|6272.3|6270.5|87
1704264600000|2024-01-03 06:50:00|6273.4|6271.6|6274.5|6272.7|6277.7|6275.1|6273.4|6271.6|160
1704264900000|2024-01-03 06:55:00|6274.6|6272.8|6275.8|6274|6276.2|6274.4|6274.1|6272.1|172
1704265200000|2024-01-03 07:00:00|6275.6|6273.8|6269.1|6267.3|6275.6|6273.8|6269.1|6267.3|335
1704265500000|2024-01-03 07:05:00|6268.4|6266.6|6271.3|6269.5|6272.1|6270.3|6267.7|6265.9|265
1704265800000|2024-01-03 07:10:00|6271.2|6269.4|6266.4|6264.6|6272.3|6270.5|6266.4|6264.6|184
1704266100000|2024-01-03 07:15:00|6266.5|6264.7|6263.9|6262.1|6266.5|6264.7|6263.8|6262|203
1704266400000|2024-01-03 07:20:00|6264.1|6262.3|6265.4|6263.6|6266|6264.2|6263.5|6261.7|255
1704266700000|2024-01-03 07:25:00|6265.5|6263.7|6266|6264.2|6266.3|6264.5|6263.5|6261.7|176
1704267000000|2024-01-03 07:30:00|6266.1|6264.3|6271.7|6269.9|6275|6272.5|6265.3|6262.8|360
1704267300000|2024-01-03 07:35:00|6271.6|6269.8|6267.5|6265.7|6271.7|6269.9|6265|6262.7|293
1704267600000|2024-01-03 07:40:00|6267.4|6265.6|6266.2|6263.2|6268.5|6266.2|6265.6|6263.2|212
1704267900000|2024-01-03 07:45:00|6266.3|6263.3|6264.2|6262.4|6266.4|6263.8|6263.5|6261.5|200
1704268200000|2024-01-03 07:50:00|6264.3|6262.5|6261.8|6260|6264.4|6262.6|6260.3|6257.4|205
1704268500000|2024-01-03 07:55:00|6262|6260.2|6262|6260.2|6264.4|6262.6|6260.8|6258.5|225
1704268800000|2024-01-03 08:00:00|6261.9|6260.1|6260.4|6258.6|6266.1|6264.3|6259.9|6257.6|375
1704269100000|2024-01-03 08:05:00|6260.3|6258.5|6266.4|6264.6|6267.4|6265.6|6259.9|6258.1|301
1704269400000|2024-01-03 08:10:00|6266.3|6264.5|6265.2|6263.4|6266.3|6264.5|6261.2|6258.3|270
1704269700000|2024-01-03 08:15:00|6265.3|6263.5|6264.2|6262.4|6266.9|6264.4|6263.8|6261.1|295
1704270000000|2024-01-03 08:20:00|6264.1|6262.3|6262.2|6260.4|6264.9|6263.1|6260.3|6258.5|277
1704270300000|2024-01-03 08:25:00|6262.1|6260.3|6258.8|6257|6262.2|6260.4|6257.4|6255.6|233
1704270600000|2024-01-03 08:30:00|6258.9|6257.1|6260.3|6258.5|6262|6260.2|6256.8|6255|230
1704270900000|2024-01-03 08:35:00|6260.4|6258.6|6261.3|6259.5|6262.6|6260.8|6260|6258.2|255
1704271200000|2024-01-03 08:40:00|6261.4|6259.6|6262.4|6260.6|6263.9|6262.1|6259.9|6257.5|305
1704271500000|2024-01-03 08:45:00|6262.6|6260.8|6259.6|6257.8|6263.9|6261.4|6259|6257.2|283
1704271800000|2024-01-03 08:50:00|6259.7|6257.9|6261.9|6260.1|6263.1|6261.3|6258.5|6256.5|196
1704272100000|2024-01-03 08:55:00|6261.8|6260|6261.5|6259.7|6263.9|6261.2|6259.8|6257.1|228
1704272400000|2024-01-03 09:00:00|6261.4|6259.6|6260.6|6258.8|6263.8|6262|6260.5|6258.7|290
1704272700000|2024-01-03 09:05:00|6260.7|6258.9|6257.2|6255.4|6261.9|6260.1|6256.1|6254.3|205
1704273000000|2024-01-03 09:10:00|6257.3|6255.5|6256.8|6255|6260.5|6258.7|6255.3|6253.5|252
1704273300000|2024-01-03 09:15:00|6256.9|6255.1|6254.6|6251.6|6257.3|6255.5|6253.5|6251.6|300
1704273600000|2024-01-03 09:20:00|6254.8|6251.8|6259.5|6257.7|6260.3|6258|6253.4|6251.5|278
1704273900000|2024-01-03 09:25:00|6259.6|6257.8|6260.4|6258.6|6260.7|6258.9|6258.3|6256|227
1704274200000|2024-01-03 09:30:00|6260.3|6258.5|6256.7|6254.9|6260.7|6258.9|6256.7|6254.9|222
1704274500000|2024-01-03 09:35:00|6256.8|6255|6257.7|6255.9|6258|6256.2|6256.5|6254.7|212
1704274800000|2024-01-03 09:40:00|6257.4|6255.6|6255|6253.2|6257.7|6255.9|6255|6253.2|307
1704275100000|2024-01-03 09:45:00|6255.1|6253.3|6256.6|6254.8|6256.6|6254.8|6254.4|6252.6|251
1704275400000|2024-01-03 09:50:00|6256.7|6254.9|6255.2|6253.4|6258.8|6257|6254.7|6252.9|234
1704275700000|2024-01-03 09:55:00|6255.1|6253.3|6255.8|6254|6257.3|6255.1|6254.7|6252.9|248
1704276000000|2024-01-03 10:00:00|6255.9|6254.1|6257.9|6256.1|6259.5|6257.7|6255.1|6252.8|269
1704276300000|2024-01-03 10:05:00|6258|6256.2|6255.2|6253.4|6258.8|6256.7|6255.2|6253.4|224
1704276600000|2024-01-03 10:10:00|6255.3|6253.5|6255|6253.2|6256.2|6254.4|6254.1|6251.9|195
1704276900000|2024-01-03 10:15:00|6254.9|6253.1|6253|6251.2|6255.2|6253.4|6252.6|6250.8|177
1704277200000|2024-01-03 10:20:00|6253.1|6251.3|6253.1|6251.3|6253.8|6252|6252.3|6250.5|167
1704277500000|2024-01-03 10:25:00|6253|6251.2|6250.6|6248.8|6253.2|6251.4|6250.6|6248.8|169
1704277800000|2024-01-03 10:30:00|6250.7|6248.9|6252.1|6250.3|6254.3|6252.5|6250.6|6248.8|186
1704278100000|2024-01-03 10:35:00|6252.2|6250.4|6251.5|6249.7|6254|6252.2|6250.5|6248.7|196
1704278400000|2024-01-03 10:40:00|6251.6|6249.8|6254.6|6252.8|6255.2|6253.4|6250.6|6248.8|106
1704278700000|2024-01-03 10:45:00|6254.5|6252.7|6253.8|6252|6255.2|6253.4|6253.7|6251.9|95
1704279000000|2024-01-03 10:50:00|6253.9|6252.1|6255.5|6253.7|6257.3|6255.5|6252.9|6251.1|162
1704279300000|2024-01-03 10:55:00|6255.4|6253.6|6254.4|6252.6|6255.5|6253.7|6253|6251.2|143
1704279600000|2024-01-03 11:00:00|6254.3|6252.5|6253|6251.2|6256.2|6254.3|6253|6251.2|223
1704279900000|2024-01-03 11:05:00|6252.8|6251|6253.1|6251.3|6255.7|6253.9|6252.4|6250.6|167
1704280200000|2024-01-03 11:10:00|6253|6251.2|6253|6251.2|6253.3|6251.5|6251.1|6249.3|166
1704280500000|2024-01-03 11:15:00|6252.9|6250|6250.6|6248.8|6253|6250.6|6249.9|6248.1|157
1704280800000|2024-01-03 11:20:00|6250.7|6248.9|6247.2|6245.4|6250.7|6248.9|6246.7|6244.9|201
1704281100000|2024-01-03 11:25:00|6247.3|6245.5|6247.5|6245.7|6247.6|6245.8|6245|6242.6|179
1704281400000|2024-01-03 11:30:00|6247.2|6245.4|6246.5|6244.7|6247.2|6245.4|6244.7|6242.9|182
1704281700000|2024-01-03 11:35:00|6246.4|6244.6|6246.2|6244.4|6248.1|6246.3|6245.3|6243.5|196
1704282000000|2024-01-03 11:40:00|6246.3|6244.5|6246.1|6244.3|6246.6|6244.8|6243.5|6241.7|173
1704282300000|2024-01-03 11:45:00|6246|6244.2|6248.4|6246.6|6248.4|6246.6|6245.5|6243.7|172
1704282600000|2024-01-03 11:50:00|6248.6|6246.8|6244.1|6242.3|6248.6|6246.8|6243.3|6241.5|198
1704282900000|2024-01-03 11:55:00|6244|6242.2|6243.4|6241.6|6244.2|6242.4|6243.1|6241.3|138
1704283200000|2024-01-03 12:00:00|6243.3|6241.5|6245.8|6244|6246.8|6245|6243.3|6241.5|196
1704283500000|2024-01-03 12:05:00|6245.9|6244.1|6243.5|6240.5|6246.9|6245.1|6243|6240|212
1704283800000|2024-01-03 12:10:00|6243.4|6240.4|6248.6|6246.8|6248.7|6246.9|6242.8|6239.8|199
1704284100000|2024-01-03 12:15:00|6248.5|6246.7|6247.8|6246|6250.7|6248.9|6247.6|6245.8|212
1704284400000|2024-01-03 12:20:00|6247.9|6246.1|6245.3|6243.5|6249.6|6247.8|6245|6243|259
1704284700000|2024-01-03 12:25:00|6245|6243.2|6244|6242.2|6245.7|6243.6|6242.4|6240|227
1704285000000|2024-01-03 12:30:00|6243.9|6242.1|6245|6243.2|6246.3|6244.5|6243.3|6241.5|157
1704285300000|2024-01-03 12:35:00|6245.1|6243.3|6241.9|6240.1|6246|6244.2|6241.8|6240|197
1704285600000|2024-01-03 12:40:00|6242.2|6240.4|6243.6|6240.6|6245|6242|6241|6238.6|254
1704285900000|2024-01-03 12:45:00|6243.5|6240.5|6242|6239|6245|6242|6242|6239|294
1704286200000|2024-01-03 12:50:00|6242.1|6239.1|6242.7|6239.7|6245.5|6242.5|6241.7|6238.8|294
1704286500000|2024-01-03 12:55:00|6242.5|6239.5|6236.7|6233.7|6242.5|6239.5|6236.4|6233.4|298
1704286800000|2024-01-03 13:00:00|6236.6|6233.6|6233.9|6232.1|6236.6|6233.6|6233.8|6230.9|278
1704287100000|2024-01-03 13:05:00|6234.7|6231.7|6235.8|6232.8|6237.6|6234.6|6233.2|6230.4|323
1704287400000|2024-01-03 13:10:00|6235.7|6232.7|6236.6|6233.6|6237.9|6234.9|6233.9|6230.9|357
1704287700000|2024-01-03 13:15:00|6236.5|6233.5|6232.4|6230.6|6236.9|6233.9|6231.9|6230|256
1704288000000|2024-01-03 13:20:00|6232.5|6230.7|6232.7|6229.7|6233.1|6230.7|6228.8|6225.9|387
1704288300000|2024-01-03 13:25:00|6232.8|6229.8|6235.9|6234.1|6237.5|6235.7|6231.9|6229.6|365
1704288600000|2024-01-03 13:30:00|6236.4|6234.6|6240.1|6237.1|6240.5|6238.1|6234.7|6232.6|447
1704288900000|2024-01-03 13:35:00|6240.2|6237.2|6241.5|6239.7|6243.6|6240.9|6238.3|6235.8|357
1704289200000|2024-01-03 13:40:00|6241.4|6239.6|6236.6|6234.8|6242.8|6240.2|6236.6|6234.8|388
1704289500000|2024-01-03 13:45:00|6236.5|6234.7|6233.3|6231.5|6237.2|6235.4|6232.8|6231|416
1704289800000|2024-01-03 13:50:00|6233.2|6231.4|6229.2|6227.4|6236|6233.7|6228.8|6226.5|283
1704290100000|2024-01-03 13:55:00|6229.3|6227.5|6223.8|6222|6229.9|6228.1|6221.8|6219.4|321
1704290400000|2024-01-03 14:00:00|6223.9|6222.1|6226.4|6224.6|6229.1|6227.3|6223.1|6221.3|366
1704290700000|2024-01-03 14:05:00|6226.5|6224.7|6226.1|6223.1|6229|6226.4|6225|6222.2|455
1704291000000|2024-01-03 14:10:00|6225.9|6222.9|6224.5|6222.7|6226.5|6224.4|6223.5|6221.4|369
1704291300000|2024-01-03 14:15:00|6224.6|6222.8|6229.8|6226.8|6229.8|6227.3|6224.6|6222.8|369
1704291600000|2024-01-03 14:20:00|6229.9|6226.9|6226.4|6223.4|6232.1|6229.8|6224.9|6222.6|371
1704291900000|2024-01-03 14:25:00|6226.2|6223.2|6224.7|6222.9|6228.9|6226.3|6224.1|6222.2|403
1704292200000|2024-01-03 14:30:00|6224.8|6223|6224.6|6222.8|6227.9|6226.1|6222.9|6221.1|556
1704292500000|2024-01-03 14:35:00|6224.7|6222.9|6226.3|6224.5|6228.4|6225.9|6219.9|6217.8|554
1704292800000|2024-01-03 14:40:00|6226.2|6224.4|6227.4|6225.6|6229.7|6227.9|6226|6224.2|328
1704293100000|2024-01-03 14:45:00|6227|6225.2|6232.5|6230.7|6232.6|6230.8|6225.5|6223.7|342
1704293400000|2024-01-03 14:50:00|6232.6|6230.8|6236|6234.2|6237.5|6235.7|6232.5|6230.7|488
1704293700000|2024-01-03 14:55:00|6236.1|6234.3|6239.6|6235.6|6240.7|6237.7|6235|6233.2|403
1704294000000|2024-01-03 15:00:00|6233.1|6229.1|6250.9|6249.1|6255.1|6252.1|6232.8|6228.8|840
1704294300000|2024-01-03 15:05:00|6251.2|6249.4|6244.3|6241.3|6254.5|6252.7|6243.9|6241.1|755
1704294600000|2024-01-03 15:10:00|6244.5|6241.5|6233.3|6231.5|6245.6|6242.6|6233.2|6230.8|649
1704294900000|2024-01-03 15:15:00|6233.4|6231.6|6233.8|6232|6234.8|6233|6230.6|6228.4|485
1704295200000|2024-01-03 15:20:00|6233.7|6231.9|6231.9|6230.1|6234.2|6232.4|6229|6226.3|527
1704295500000|2024-01-03 15:25:00|6232|6230.2|6233.8|6232|6239.8|6238|6232|6230.2|542
1704295800000|2024-01-03 15:30:00|6233.5|6231.7|6230.8|6229|6238.3|6235.8|6229.3|6226.8|547
1704296100000|2024-01-03 15:35:00|6230.7|6228.9|6225.2|6223.4|6234.1|6232.3|6224.5|6222.3|541
1704296400000|2024-01-03 15:40:00|6225.3|6223.5|6229.5|6227.7|6230.3|6228.2|6223.6|6221.8|519
1704296700000|2024-01-03 15:45:00|6229|6227.2|6224.8|6221.8|6229.2|6227.4|6222.1|6219.9|516
1704297000000|2024-01-03 15:50:00|6224.6|6221.6|6225.7|6222.7|6229.9|6227.7|6223.3|6220.3|570
1704297300000|2024-01-03 15:55:00|6225.1|6223.3|6228|6226.2|6229.8|6228|6224.4|6222|455
1704297600000|2024-01-03 16:00:00|6228.2|6226.4|6234.5|6232.7|6235.5|6233.6|6227|6225.2|523
1704297900000|2024-01-03 16:05:00|6234.6|6232.8|6234.4|6232.6|6236.5|6234.1|6233.6|6231.7|375
1704298200000|2024-01-03 16:10:00|6234.3|6232.5|6234.9|6233.1|6236|6234.2|6231.6|6229.8|406
1704298500000|2024-01-03 16:15:00|6235|6233.2|6236.7|6234.9|6238.1|6236.3|6234.9|6233.1|402
1704298800000|2024-01-03 16:20:00|6236.6|6234.8|6237|6235.2|6239.8|6237.3|6236.6|6234.3|390
1704299100000|2024-01-03 16:25:00|6237.3|6234.3|6237.4|6235.6|6240.6|6238.8|6236.8|6234.3|307
1704299400000|2024-01-03 16:30:00|6237.3|6235.5|6239.6|6236.6|6240.6|6238.2|6237|6235.2|372
1704299700000|2024-01-03 16:35:00|6240.1|6237.1|6237|6235.2|6240.6|6238.2|6237|6234.9|419
1704300000000|2024-01-03 16:40:00|6237.1|6235.3|6238.2|6236.4|6239.8|6237.6|6235.9|6233.6|417
1704300300000|2024-01-03 16:45:00|6238|6236.2|6236.5|6234.7|6239.6|6237.6|6235.2|6233.4|362
1704300600000|2024-01-03 16:50:00|6236.4|6234.6|6234.4|6232.6|6237.5|6235.7|6234|6232.2|330
1704300900000|2024-01-03 16:55:00|6234.5|6232.7|6234.1|6232.3|6235.6|6233.8|6233.2|6231.4|251
1704301200000|2024-01-03 17:00:00|6234.2|6232.4|6234.8|6233|6236|6234.2|6232.6|6230.8|269
1704301500000|2024-01-03 17:05:00|6234.7|6232.9|6232.9|6231.1|6235.3|6233.5|6232.6|6230.8|240
1704301800000|2024-01-03 17:10:00|6232.8|6231|6233.6|6231.8|6234.6|6232.8|6232|6230.2|284
1704302100000|2024-01-03 17:15:00|6233.5|6231.7|6233.8|6232|6235.2|6233.4|6233.3|6231.5|248
1704302400000|2024-01-03 17:20:00|6233.9|6232.1|6235.4|6233.6|6235.5|6233.7|6232.8|6231|213
1704302700000|2024-01-03 17:25:00|6235.3|6233.5|6236.5|6234.7|6236.6|6234.8|6234.7|6232.9|305
1704303000000|2024-01-03 17:30:00|6236.7|6234.9|6235|6233.2|6237.4|6235.6|6234.6|6232.7|287
1704303300000|2024-01-03 17:35:00|6234.9|6233.1|6235.5|6233.7|6237.5|6235.2|6234.9|6233.1|240
1704303600000|2024-01-03 17:40:00|6235.7|6233.9|6235.4|6233.6|6236.5|6234.7|6234.2|6232.4|251
1704303900000|2024-01-03 17:45:00|6235.5|6233.7|6235.6|6233.8|6236.5|6234.4|6233.9|6232.1|266
1704304200000|2024-01-03 17:50:00|6235.7|6233.9|6233.9|6232.1|6236.7|6234|6233.5|6231.7|210
1704304500000|2024-01-03 17:55:00|6233.7|6231.9|6235.8|6232.8|6236.1|6233.2|6232.3|6230.5|198
1704304800000|2024-01-03 18:00:00|6235.6|6232.6|6240.7|6237.7|6241.6|6238.6|6235.6|6232.6|315
1704305100000|2024-01-03 18:05:00|6240.5|6237.5|6241.5|6238.5|6241.6|6238.6|6239.4|6236.4|210
1704305400000|2024-01-03 18:10:00|6241.4|6238.4|6240.3|6238.5|6241.8|6240|6239.6|6237.8|233
1704305700000|2024-01-03 18:15:00|6240.4|6238.6|6241|6239.2|6241.8|6240|6240.1|6238.3|141
1704306000000|2024-01-03 18:20:00|6241.1|6239.3|6241.6|6239.8|6242.7|6240.9|6240.5|6238.7|210
1704306300000|2024-01-03 18:25:00|6241.7|6239.9|6241.4|6239.6|6244|6242.2|6241.4|6239.6|218
1704306600000|2024-01-03 18:30:00|6241.5|6239.7|6236.6|6234.8|6241.5|6239.7|6236.4|6234.6|232
1704306900000|2024-01-03 18:35:00|6236.5|6234.7|6237.9|6236.1|6238|6236.2|6235.2|6233.4|202
1704307200000|2024-01-03 18:40:00|6238|6236.2|6237.6|6235.8|6238.7|6236.9|6237.3|6235.5|170
1704307500000|2024-01-03 18:45:00|6237.5|6235.7|6239.4|6237.6|6240.2|6238.4|6237.4|6235.6|229
1704307800000|2024-01-03 18:50:00|6239.5|6237.7|6239.3|6237.5|6240.8|6239|6238.2|6236.4|182
1704308100000|2024-01-03 18:55:00|6239.2|6237.4|6240.8|6236.8|6242|6238.4|6238.6|6235.6|172
1704308400000|2024-01-03 19:00:00|6240.9|6236.9|6235.3|6232.3|6246.3|6242.7|6233.1|6230.1|663
1704308700000|2024-01-03 19:05:00|6235.2|6232.2|6231.9|6228.9|6236.2|6233.2|6229.3|6226.5|590
1704309000000|2024-01-03 19:10:00|6231.8|6228.8|6227.7|6224.7|6232.7|6229.7|6225.1|6222.4|601
1704309300000|2024-01-03 19:15:00|6227.8|6224.8|6234.6|6232.8|6236.5|6234.2|6226.7|6224.1|513
1704309600000|2024-01-03 19:20:00|6234.5|6232.7|6238.4|6235.4|6238.4|6235.4|6232.8|6230.4|484
1704309900000|2024-01-03 19:25:00|6238.3|6235.3|6249.7|6247.9|6250.2|6248.4|6237.8|6234.8|525
1704310200000|2024-01-03 19:30:00|6249.6|6247.8|6250.8|6247.8|6253.8|6251.7|6248.8|6246.3|575
1704310500000|2024-01-03 19:35:00|6250.7|6247.7|6249.4|6246.4|6251.4|6248.4|6246.1|6244.1|420
1704310800000|2024-01-03 19:40:00|6249.3|6246.3|6250.6|6248.8|6252.5|6250.3|6245.8|6242.8|450
1704311100000|2024-01-03 19:45:00|6250.5|6248.7|6245.9|6244.1|6252.4|6250|6245.9|6244|404
1704311400000|2024-01-03 19:50:00|6245.8|6244|6246.3|6243.3|6246.9|6244.5|6243.7|6240.9|376
1704311700000|2024-01-03 19:55:00|6246.4|6243.4|6243.7|6241.9|6247|6244|6243.3|6240.6|398
1704312000000|2024-01-03 20:00:00|6243.8|6242|6244.5|6241.5|6245.6|6243.1|6241.6|6239.2|364
1704312300000|2024-01-03 20:05:00|6244.9|6241.9|6245|6242|6245.7|6243.1|6242.8|6240.2|355
1704312600000|2024-01-03 20:10:00|6244.9|6241.9|6243|6241.2|6245.9|6243.5|6242.4|6240|316
1704312900000|2024-01-03 20:15:00|6243.6|6240.6|6245|6242|6246.8|6244.7|6242.2|6240.4|248
1704313200000|2024-01-03 20:20:00|6245.1|6242.1|6242.9|6239.9|6245.1|6242.5|6241.6|6238.6|268
1704313500000|2024-01-03 20:25:00|6243|6240|6243.9|6240.9|6243.9|6241.7|6240.9|6238.5|175
1704313800000|2024-01-03 20:30:00|6243.8|6240.8|6245.4|6243.6|6245.7|6243.9|6242.3|6240.5|259
1704314100000|2024-01-03 20:35:00|6245.5|6243.7|6245.5|6243.7|6246.3|6244.2|6243|6241.2|240
1704314400000|2024-01-03 20:40:00|6245.4|6243.6|6245|6242|6246.9|6244.7|6244.4|6241.9|258
1704314700000|2024-01-03 20:45:00|6244.9|6241.9|6245.5|6243.7|6247.5|6245.3|6244.4|6241.4|244
1704315000000|2024-01-03 20:50:00|6245.6|6243.8|6244.5|6241.5|6246.6|6243.8|6243.9|6240.9|232
1704315300000|2024-01-03 20:55:00|6244.6|6241.6|6246.5|6243.5|6248.1|6245.8|6244.6|6241.6|237
1704315600000|2024-01-03 21:00:00|6246.6|6243.6|6244.6|6241.6|6246.6|6243.6|6243.7|6241.1|177
1704315900000|2024-01-03 21:05:00|6244.7|6241.7|6244.6|6241.6|6245.2|6242.9|6243.5|6241|132
1704316200000|2024-01-03 21:10:00|6244|6242.2|6245.2|6243.4|6245.3|6243.5|6243.2|6241.1|124
1704316500000|2024-01-03 21:15:00|6245.1|6243.3|6245.6|6243.8|6246.4|6244.4|6244.8|6242.7|116
1704316800000|2024-01-03 21:20:00|6245.7|6243.9|6247.6|6245.8|6247.7|6245.9|6245.7|6243.9|90
1704317100000|2024-01-03 21:25:00|6247.5|6245.7|6247.6|6245.8|6248.6|6246.4|6247.2|6244.9|103
1704317400000|2024-01-03 21:30:00|6247.5|6245.7|6245.3|6243.5|6247.6|6245.8|6244.9|6243.1|82
1704317700000|2024-01-03 21:35:00|6245.2|6243.4|6246.1|6244.3|6246.2|6244.4|6244.9|6243.1|44
1704318000000|2024-01-03 21:40:00|6246.2|6244.4|6246.1|6244.3|6246.6|6244.8|6245.5|6243.7|102
1704318300000|2024-01-03 21:45:00|6246.2|6244.4|6246|6244.2|6247.1|6245.3|6245.8|6243.4|83
1704318600000|2024-01-03 21:50:00|6246.1|6244.3|6247.8|6244.8|6248|6245.3|6246.1|6243.7|96
1704318900000|2024-01-03 21:55:00|6248.7|6243.9|6249.6|6244.8|6249.7|6244.9|6248.1|6243.3|95
1704319200000|2024-01-03 22:00:00|6250.6|6246.1|6251.9|6246.1|6252.7|6246.9|6250.6|6245.7|32
1704319500000|2024-01-03 22:05:00|6251.7|6245.9|6245.9|6240.1|6251.9|6246.1|6245.8|6240|72
1704319800000|2024-01-03 22:10:00|6245.7|6239.9|6246.4|6240.6|6247|6241.2|6245.4|6239.6|61
1704320100000|2024-01-03 22:15:00|6246.5|6240.7|6247.8|6242|6251.3|6245.5|6246.2|6240.4|94
1704320400000|2024-01-03 22:20:00|6247.7|6241.9|6247.9|6242.1|6252.8|6247|6245.9|6240.1|164
1704320700000|2024-01-03 22:25:00|6248|6242.2|6249|6243.2|6251.4|6245.6|6247.8|6242|60
1704321000000|2024-01-03 22:30:00|6249.1|6243.3|6251|6245.2|6251.7|6245.9|6248.4|6242.6|176
1704321300000|2024-01-03 22:35:00|6251.1|6245.3|6250.5|6244.7|6251.6|6245.8|6250.4|6244.6|191
1704321600000|2024-01-03 22:40:00|6250.4|6244.6|6250.6|6244.8|6250.9|6245.1|6250.3|6244.5|54
1704321900000|2024-01-03 22:45:00|6250.7|6244.9|6250.6|6244.8|6250.9|6245.1|6250.4|6244.6|65
1704322200000|2024-01-03 22:50:00|6250.7|6244.9|6250.6|6244.8|6251.1|6245.3|6250.5|6244.7|57
1704322500000|2024-01-03 22:55:00|6250.5|6244.7|6250.9|6245.1|6252.9|6247.1|6247.7|6241.9|364
1704322800000|2024-01-03 23:00:00|6250.5|6244.7|6251.5|6246.7|6252|6247.2|6249.3|6243.5|110
1704323100000|2024-01-03 23:05:00|6250.6|6247.6|6251.4|6248.4|6252|6249|6250|6247|76
1704323400000|2024-01-03 23:10:00|6251.5|6248.5|6251.9|6248.9|6252.2|6249.2|6249.5|6246.5|109
1704323700000|2024-01-03 23:15:00|6252.2|6249.2|6250.2|6247.2|6253.2|6250.2|6249.6|6246.6|112
1704324000000|2024-01-03 23:20:00|6250.3|6247.3|6251.7|6248.7|6251.8|6248.8|6250|6247|81
1704324300000|2024-01-03 23:25:00|6251.6|6248.6|6251.2|6248.2|6252.5|6249.5|6251|6248|84
1704324600000|2024-01-03 23:30:00|6251|6248|6250.6|6247.6|6252.1|6249.1|6250.1|6247.1|105
1704324900000|2024-01-03 23:35:00|6250.5|6247.5|6252|6249|6252.5|6249.5|6249.7|6246.7|137
1704325200000|2024-01-03 23:40:00|6251.9|6248.9|6251.8|6248.8|6252.5|6249.5|6250.8|6247.8|73
1704325500000|2024-01-03 23:45:00|6251.7|6248.7|6252.4|6250.6|6252.9|6250.6|6250.7|6248.4|100
1704325800000|2024-01-03 23:50:00|6252.3|6250.5|6253.4|6250.4|6253.5|6251.1|6251.6|6248.6|135
1704326100000|2024-01-03 23:55:00|6253.5|6250.5|6253.2|6250.2|6253.5|6251.1|6251.5|6249.1|113
1704326400000|2024-01-04 00:00:00|6252.6|6250.8|6252.2|6249.2|6252.8|6251|6250.7|6248.8|186
1704326700000|2024-01-04 00:05:00|6252.1|6249.1|6245|6242|6252.3|6250|6245|6242|173
1704327000000|2024-01-04 00:10:00|6245.1|6242.1|6245.3|6243.5|6245.6|6243.5|6242.4|6240.1|221
1704327300000|2024-01-04 00:15:00|6245.2|6243.4|6251.3|6249.5|6251.3|6249.5|6245.2|6243.4|154
1704327600000|2024-01-04 00:20:00|6251.4|6249.6|6249.6|6247.8|6251.8|6250|6249.4|6247.6|158
1704327900000|2024-01-04 00:25:00|6249.5|6247.7|6250.1|6248.3|6250.7|6248.9|6249.5|6247.7|138
1704328200000|2024-01-04 00:30:00|6250|6248.2|6249.1|6247.3|6250.6|6248.3|6248.8|6246.2|121
1704328500000|2024-01-04 00:35:00|6249|6247.2|6245.6|6242.6|6249.5|6247.7|6245.4|6242.4|121
1704328800000|2024-01-04 00:40:00|6245.7|6242.7|6244.2|6242.4|6245.7|6243.5|6243.8|6241.3|122
1704329100000|2024-01-04 00:45:00|6244.1|6242.3|6243.8|6240.8|6245|6242.6|6243.2|6240.2|152
1704329400000|2024-01-04 00:50:00|6243.9|6240.9|6241.7|6238.7|6243.9|6241.4|6241.2|6238.6|162
1704329700000|2024-01-04 00:55:00|6241.8|6238.8|6242.1|6239.1|6243|6240|6240.6|6238.2|128
1704330000000|2024-01-04 01:00:00|6242|6239|6240|6238.2|6242.3|6239.6|6240|6238|121
1704330300000|2024-01-04 01:05:00|6240.1|6238.3|6241.5|6239.7|6241.9|6240.1|6238.7|6236.9|124
1704330600000|2024-01-04 01:10:00|6241.6|6239.8|6239.1|6237.3|6242.3|6240.5|6238.9|6237.1|172
1704330900000|2024-01-04 01:15:00|6239.3|6237.5|6241.2|6239.4|6242.9|6240.7|6238.5|6236.7|238
1704331200000|2024-01-04 01:20:00|6241|6239.2|6239.7|6237.9|6241.2|6239.4|6239.3|6237.5|177
1704331500000|2024-01-04 01:25:00|6239.5|6237.7|6236.4|6234.6|6240.3|6238.5|6236.4|6234.6|202
1704331800000|2024-01-04 01:30:00|6236.5|6234.7|6236.9|6235.1|6238.3|6236.5|6235.7|6233.9|291
1704332100000|2024-01-04 01:35:00|6236.8|6235|6240.1|6238.3|6240.3|6238.5|6236|6234.2|227
1704332400000|2024-01-04 01:40:00|6240.2|6238.4|6239.8|6236.8|6241.7|6239.9|6238.4|6235.6|197
1704332700000|2024-01-04 01:45:00|6239.9|6236.9|6240.9|6239.1|6242.9|6240.2|6239.8|6236.9|224
1704333000000|2024-01-04 01:50:00|6240.8|6239|6244.1|6241.1|6244.2|6242.4|6240.4|6238.6|201
1704333300000|2024-01-04 01:55:00|6244|6241|6242.6|6240.8|6245.3|6243.5|6242|6240.2|219
1704333600000|2024-01-04 02:00:00|6242.7|6240.9|6243.9|6242.1|6244.6|6242.8|6242.4|6240.6|225
1704333900000|2024-01-04 02:05:00|6244.2|6242.4|6244.6|6241.6|6244.8|6242.5|6243|6240.9|185
1704334200000|2024-01-04 02:10:00|6244.5|6241.5|6245.5|6243.7|6245.8|6244|6244.1|6241.4|163
1704334500000|2024-01-04 02:15:00|6245.4|6243.6|6243.7|6241.9|6245.6|6243.8|6242.6|6240.8|174
1704334800000|2024-01-04 02:20:00|6243.8|6242|6241|6239.2|6244.1|6242.3|6240|6238.2|178
1704335100000|2024-01-04 02:25:00|6241.1|6239.3|6244.4|6242.6|6245.8|6243.6|6240.8|6239|216
1704335400000|2024-01-04 02:30:00|6244.3|6242.5|6244.4|6242.6|6245.5|6243|6242.9|6241.1|137
1704335700000|2024-01-04 02:35:00|6244.3|6242.5|6244.3|6242.5|6244.8|6243|6243.9|6242.1|139
1704336000000|2024-01-04 02:40:00|6244.2|6242.4|6244.5|6242.7|6245.4|6243.6|6244|6242.2|111
1704336300000|2024-01-04 02:45:00|6244.4|6242.6|6246.5|6244.7|6247.3|6245.1|6243.9|6242.1|145
1704336600000|2024-01-04 02:50:00|6246.6|6244.8|6250.4|6248.6|6250.4|6248.6|6246.3|6244.3|100
1704336900000|2024-01-04 02:55:00|6250.5|6248.7|6251.5|6249.7|6252.9|6250.1|6250.3|6248|186
1704337200000|2024-01-04 03:00:00|6251.6|6249.8|6253.2|6251.4|6253.3|6251.5|6250.7|6248|152
1704337500000|2024-01-04 03:05:00|6253.3|6251.5|6255.1|6253.3|6255.5|6253.7|6253.1|6251.3|122
1704337800000|2024-01-04 03:10:00|6255.2|6253.4|6257.7|6255.9|6257.9|6256|6255.1|6253.3|148
1704338100000|2024-01-04 03:15:00|6257.5|6255.7|6260.3|6257.3|6260.4|6258.1|6256.3|6254.5|220
1704338400000|2024-01-04 03:20:00|6260.4|6257.4|6260.3|6258.5|6260.9|6258.8|6258.9|6256.8|228
1704338700000|2024-01-04 03:25:00|6260.4|6258.6|6263|6260|6263.9|6261.6|6260|6257.8|173
1704339000000|2024-01-04 03:30:00|6262.7|6259.7|6268.2|6265.2|6269.4|6267.6|6262.4|6259.6|303
1704339300000|2024-01-04 03:35:00|6268.1|6265.1|6266.6|6264.8|6269.9|6267.4|6266.4|6263.4|256
1704339600000|2024-01-04 03:40:00|6266.4|6264.6|6265.5|6263.7|6267.3|6265.1|6264.9|6263.1|205
1704339900000|2024-01-04 03:45:00|6265.4|6263.6|6266.1|6263.1|6266.7|6264.9|6264.9|6262.8|149
1704340200000|2024-01-04 03:50:00|6266.2|6263.2|6265.4|6263.6|6267.4|6265.6|6265.4|6263.2|147
1704340500000|2024-01-04 03:55:00|6265.3|6263.5|6266.1|6264.3|6266.1|6264.3|6264.6|6262.8|169
1704340800000|2024-01-04 04:00:00|6266|6264.2|6267.1|6265.3|6267.9|6266.1|6265.6|6263.8|132
1704341100000|2024-01-04 04:05:00|6267.2|6265.4|6266.5|6264.7|6268.3|6266.5|6266.5|6264.7|153
1704341400000|2024-01-04 04:10:00|6266.6|6264.8|6265.8|6264|6266.9|6265.1|6265.8|6264|104
1704341700000|2024-01-04 04:15:00|6265.9|6264.1|6266|6264.2|6266.9|6265.1|6265.8|6264|99
1704342000000|2024-01-04 04:20:00|6266.1|6264.3|6265|6263.2|6267.1|6265.3|6265|6263.2|118
1704342300000|2024-01-04 04:25:00|6264.9|6263.1|6265.2|6263.4|6266|6264.2|6264.3|6262.5|123
1704342600000|2024-01-04 04:30:00|6265.1|6263.3|6266.3|6264.5|6266.5|6264.7|6265.1|6263.3|140
1704342900000|2024-01-04 04:35:00|6266.2|6264.4|6268|6266.2|6269.4|6267.6|6265.5|6263.7|103
1704343200000|2024-01-04 04:40:00|6267.9|6266.1|6269.9|6268.1|6270.3|6268.5|6267.4|6265.6|143
1704343500000|2024-01-04 04:45:00|6269.8|6268|6266.6|6264.8|6270.2|6268.4|6266|6264|169
1704343800000|2024-01-04 04:50:00|6266.5|6264.7|6267.9|6266.1|6268.2|6266.4|6266.4|6263.9|155
1704344100000|2024-01-04 04:55:00|6268|6266.2|6266.4|6263.4|6269.4|6266.4|6265.6|6263|206
1704344400000|2024-01-04 05:00:00|6266.5|6263.5|6263|6261.2|6266.5|6263.9|6261.8|6258.8|240
1704344700000|2024-01-04 05:05:00|6262.9|6261.1|6264.3|6262.5|6265.3|6263.5|6262.9|6261.1|163
1704345000000|2024-01-04 05:10:00|6264.2|6262.4|6266.6|6264.8|6266.7|6264.9|6264|6261.6|168
1704345300000|2024-01-04 05:15:00|6266.7|6264.9|6267.4|6265.6|6269.3|6267.5|6266.7|6264.9|149
1704345600000|2024-01-04 05:20:00|6267.6|6265.8|6267.9|6266.1|6268.2|6266.4|6266.6|6264.8|108
1704345900000|2024-01-04 05:25:00|6268.1|6266.3|6268.4|6265.4|6270.1|6267.7|6268.1|6265.2|131
1704346200000|2024-01-04 05:30:00|6268.3|6265.3|6265.4|6262.4|6268.9|6265.9|6264.5|6262|159
1704346500000|2024-01-04 05:35:00|6265.3|6262.3|6264|6262.2|6265.4|6263|6262.2|6260.4|227
1704346800000|2024-01-04 05:40:00|6264.1|6262.3|6263.4|6261.6|6264.9|6263.1|6262.8|6261|144
1704347100000|2024-01-04 05:45:00|6263.3|6261.5|6262.9|6259.9|6264.5|6262.1|6262.1|6259.8|98
1704347400000|2024-01-04 05:50:00|6263.3|6260.3|6264.8|6263|6264.9|6263.1|6262|6259.3|158
1704347700000|2024-01-04 05:55:00|6265.3|6263.5|6262.7|6260.9|6266.5|6264.1|6262.6|6260.2|175
1704348000000|2024-01-04 06:00:00|6262.8|6261|6263|6261.2|6265.2|6263.4|6262.6|6260.6|173
1704348300000|2024-01-04 06:05:00|6262.9|6261.1|6262.3|6260.5|6263.7|6261.3|6262.2|6259.2|131
1704348600000|2024-01-04 06:10:00|6262.4|6260.6|6265.8|6264|6265.9|6264.1|6262.2|6260.4|122
1704348900000|2024-01-04 06:15:00|6265.7|6263.9|6266.9|6265.1|6268.3|6266.5|6265.6|6263.8|124
1704349200000|2024-01-04 06:20:00|6267.1|6265.3|6269.4|6267.6|6269.6|6267.8|6267.1|6265.3|177
1704349500000|2024-01-04 06:25:00|6269.6|6267.8|6271.1|6269.3|6271.4|6269.4|6268.5|6266.7|229
1704349800000|2024-01-04 06:30:00|6270.9|6269.1|6268.9|6267.1|6271.7|6269.8|6268.4|6266.3|283
1704350100000|2024-01-04 06:35:00|6268.8|6267|6268.6|6266.8|6270.1|6268.3|6267.6|6265.8|216
1704350400000|2024-01-04 06:40:00|6268.7|6266.9|6268.1|6266.3|6269.1|6267.3|6266.1|6264.3|175
1704350700000|2024-01-04 06:45:00|6268.2|6266.4|6268.8|6267|6270.2|6268.4|6267.8|6266|163
1704351000000|2024-01-04 06:50:00|6268.9|6267.1|6271.6|6269.8|6272.6|6270.2|6267.8|6266|171
1704351300000|2024-01-04 06:55:00|6271.7|6269.9|6276.1|6273.1|6276.2|6273.3|6271.6|6269.5|186
1704351600000|2024-01-04 07:00:00|6276|6273|6275.7|6272.7|6276.5|6274.5|6273.7|6270.7|311
1704351900000|2024-01-04 07:05:00|6275.4|6272.4|6284.4|6282.6|6285.7|6282.7|6274.8|6271.8|293
1704352200000|2024-01-04 07:10:00|6284.3|6282.5|6285.3|6283.5|6286.5|6284.7|6281.4|6278.6|303
1704352500000|2024-01-04 07:15:00|6285.2|6283.4|6280.1|6278.3|6285.7|6283.4|6280.1|6278.3|288
1704352800000|2024-01-04 07:20:00|6280|6278.2|6279.2|6277.4|6280.6|6278.8|6278.7|6276.9|227
1704353100000|2024-01-04 07:25:00|6279.3|6277.5|6280.8|6277.8|6282.2|6279.9|6278.9|6276.5|216
1704353400000|2024-01-04 07:30:00|6280.9|6277.9|6280.6|6277.6|6281.5|6278.5|6277.2|6275.2|266
1704353700000|2024-01-04 07:35:00|6280.5|6277.5|6279.3|6277.5|6281.7|6279|6278.7|6276.9|190
1704354000000|2024-01-04 07:40:00|6279.2|6277.4|6281.5|6279.7|6282.7|6280.9|6278.4|6276.2|236
1704354300000|2024-01-04 07:45:00|6281.3|6279.5|6277.4|6275.6|6282.1|6279.8|6277.4|6275.6|269
1704354600000|2024-01-04 07:50:00|6277.3|6275.5|6272.2|6270.4|6278|6275.6|6272.1|6270|203
1704354900000|2024-01-04 07:55:00|6272.1|6270.3|6270.7|6268.9|6273.2|6270.9|6269.7|6267.2|286
1704355200000|2024-01-04 08:00:00|6271.3|6269.5|6275.7|6273.9|6276.1|6274.3|6268.4|6266.1|417
1704355500000|2024-01-04 08:05:00|6275.6|6273.8|6277.4|6274.4|6278.6|6276.8|6273.2|6271.3|337
1704355800000|2024-01-04 08:10:00|6277|6275.2|6274.2|6272.4|6277.8|6275.8|6272.8|6271|335
1704356100000|2024-01-04 08:15:00|6274.1|6272.3|6273.8|6270.8|6277.2|6274.8|6271.5|6269.7|355
1704356400000|2024-01-04 08:20:00|6273.1|6271.3|6270.7|6268.9|6274.7|6272.9|6270.5|6267.7|392
1704356700000|2024-01-04 08:25:00|6270.6|6268.8|6269.1|6267.3|6272.8|6271|6268.5|6266.7|274
1704357000000|2024-01-04 08:30:00|6269|6267.2|6265.5|6262.5|6269.6|6267.8|6264.8|6262.4|252
1704357300000|2024-01-04 08:35:00|6265|6263.2|6267.6|6265.8|6269.1|6267.2|6264.1|6261.7|290
1704357600000|2024-01-04 08:40:00|6267.5|6265.7|6267.6|6265.8|6268.4|6266.6|6264.9|6263.1|261
1704357900000|2024-01-04 08:45:00|6267.5|6265.7|6269.3|6266.3|6269.7|6267.2|6265.1|6263|302
1704358200000|2024-01-04 08:50:00|6269|6266|6270.4|6267.4|6271.7|6269.9|6267.9|6265.9|303
1704358500000|2024-01-04 08:55:00|6270.3|6267.3|6271.9|6268.9|6273.6|6271.8|6269.9|6266.9|279
1704358800000|2024-01-04 09:00:00|6271.3|6269.5|6265|6263.2|6273.5|6270.5|6264.7|6262.9|387
1704359100000|2024-01-04 09:05:00|6265.1|6263.3|6261.8|6260|6265.7|6263.4|6259.7|6257.2|338
1704359400000|2024-01-04 09:10:00|6262.1|6260.3|6262.9|6261.1|6263.9|6262.1|6261.1|6259.3|265
1704359700000|2024-01-04 09:15:00|6262.8|6261|6266.8|6265|6268.2|6266.4|6262.8|6261|283
1704360000000|2024-01-04 09:20:00|6266.7|6264.9|6263.2|6261.4|6266.7|6264.9|6263.1|6261.3|272
1704360300000|2024-01-04 09:25:00|6263.1|6261.3|6263.6|6261.8|6263.6|6261.8|6260.2|6258.4|263
1704360600000|2024-01-04 09:30:00|6263.9|6262.1|6267.1|6264.1|6267.3|6265.2|6263.5|6261.7|260
1704360900000|2024-01-04 09:35:00|6267.2|6264.2|6268.7|6266.9|6270.2|6268|6266.3|6263.8|220
1704361200000|2024-01-04 09:40:00|6268.6|6266.8|6268.3|6265.3|6270.4|6267.4|6267.1|6264.1|288
1704361500000|2024-01-04 09:45:00|6268.4|6265.4|6266.1|6264.3|6270.6|6267.6|6265.7|6263.6|303
1704361800000|2024-01-04 09:50:00|6266.2|6264.4|6263.6|6261.8|6266.3|6264.5|6262|6260.2|274
1704362100000|2024-01-04 09:55:00|6263.5|6261.7|6262.6|6260.8|6263.7|6261.9|6261.8|6260|262
1704362400000|2024-01-04 10:00:00|6262.7|6260.9|6261.1|6259.3|6263.3|6261.5|6258.4|6256.6|378
1704362700000|2024-01-04 10:05:00|6261|6259.2|6262.8|6261|6263.7|6261.9|6260.1|6257.9|231
1704363000000|2024-01-04 10:10:00|6262.9|6261.1|6262.6|6260.8|6264.3|6262.5|6262.2|6260.4|223
1704363300000|2024-01-04 10:15:00|6262.8|6261|6263.9|6262.1|6264.7|6262.9|6261.5|6259.7|218
1704363600000|2024-01-04 10:20:00|6263.8|6262|6263.4|6261.6|6265.8|6264|6262.7|6260.9|188
1704363900000|2024-01-04 10:25:00|6263.5|6261.7|6260.7|6258.9|6264|6262.2|6259.3|6257.5|254
1704364200000|2024-01-04 10:30:00|6260.5|6258.7|6260.1|6258.3|6262.6|6260.8|6259.7|6257.9|262
1704364500000|2024-01-04 10:35:00|6260.2|6258.4|6260.6|6258.8|6261.3|6259.5|6259.8|6257.5|206
1704364800000|2024-01-04 10:40:00|6260.7|6258.9|6257.4|6254.4|6261.8|6259.3|6256.9|6254.4|328
1704365100000|2024-01-04 10:45:00|6256.7|6254.9|6252.6|6250.8|6256.9|6254.9|6252.5|6250.3|230
1704365400000|2024-01-04 10:50:00|6252.9|6251.1|6250.2|6248.4|6253|6251.2|6248.8|6247|210
1704365700000|2024-01-04 10:55:00|6250.6|6248.8|6255.1|6253.3|6255.6|6253.8|6250|6248.2|242
1704366000000|2024-01-04 11:00:00|6254.8|6253|6255.6|6253.8|6256.7|6254.5|6253.6|6251.8|205
1704366300000|2024-01-04 11:05:00|6255.5|6253.7|6257.8|6256|6258.9|6257.1|6255|6253.2|185
1704366600000|2024-01-04 11:10:00|6257.9|6256.1|6257|6255.2|6257.9|6256.1|6256.6|6254.8|194
1704366900000|2024-01-04 11:15:00|6257.1|6255.3|6255.5|6253.7|6258.1|6256.3|6255.1|6253.3|235
1704367200000|2024-01-04 11:20:00|6255.6|6253.8|6252.7|6250.9|6256.1|6254.3|6250.8|6249|216
1704367500000|2024-01-04 11:25:00|6252.5|6250.7|6256.3|6254.5|6257.6|6255.8|6252.2|6250.4|222
1704367800000|2024-01-04 11:30:00|6256.1|6254.3|6256.4|6254.6|6258.2|6256.4|6256|6254.2|196
1704368100000|2024-01-04 11:35:00|6256.3|6254.5|6253.4|6251.6|6256.3|6254.5|6253.2|6251.4|180
1704368400000|2024-01-04 11:40:00|6253.5|6251.7|6253|6251.2|6253.8|6252|6251.4|6249.6|155
1704368700000|2024-01-04 11:45:00|6252.9|6251.1|6255.2|6253.4|6255.4|6253.6|6252.1|6250.3|146
1704369000000|2024-01-04 11:50:00|6255.1|6253.3|6251.4|6249.6|6255.2|6253.4|6251|6249.2|228
1704369300000|2024-01-04 11:55:00|6251.2|6249.4|6249.2|6247.4|6251.3|6249.5|6248.6|6246.8|210
1704369600000|2024-01-04 12:00:00|6249.1|6247.3|6249.7|6247.9|6249.7|6247.9|6248.3|6246.4|243
1704369900000|2024-01-04 12:05:00|6249.8|6248|6250.6|6248.8|6250.7|6248.9|6247.5|6245.6|262
1704370200000|2024-01-04 12:10:00|6250.5|6248.7|6251.3|6249.5|6252.1|6250.3|6249.6|6247.8|221
1704370500000|2024-01-04 12:15:00|6251.2|6249.4|6250|6248.2|6251.4|6249.5|6249.2|6247.4|194
1704370800000|2024-01-04 12:20:00|6250.1|6248.3|6250.4|6248.6|6251.5|6249.7|6249.8|6248|179
1704371100000|2024-01-04 12:25:00|6250.3|6248.5|6252.1|6250.3|6253.8|6252|6250.2|6248.4|206
1704371400000|2024-01-04 12:30:00|6252.2|6250.4|6252.5|6250.7|6252.6|6250.8|6250|6248.2|283
1704371700000|2024-01-04 12:35:00|6252.6|6250.8|6249.6|6247.8|6252.6|6250.8|6248.8|6247|186
1704372000000|2024-01-04 12:40:00|6249.7|6247.9|6251.6|6249.8|6251.7|6249.9|6249|6247.2|183
1704372300000|2024-01-04 12:45:00|6251.5|6249.7|6250.1|6248.3|6251.6|6249.8|6248.2|6246.4|196
1704372600000|2024-01-04 12:50:00|6250.2|6248.4|6250.1|6248.3|6250.8|6249|6248.7|6246.9|208
1704372900000|2024-01-04 12:55:00|6250.2|6248.4|6248.6|6245.6|6251|6249.2|6247.1|6245.3|219
1704373200000|2024-01-04 13:00:00|6248.5|6245.5|6246.1|6244.3|6248.7|6245.7|6245.4|6242.9|245
1704373500000|2024-01-04 13:05:00|6246.2|6244.4|6249.8|6248|6250.5|6248.7|6245.9|6244.1|322
1704373800000|2024-01-04 13:10:00|6249.7|6247.9|6249|6245|6251.5|6247.9|6247.6|6244.1|263
1704374100000|2024-01-04 13:15:00|6249.1|6245.1|6246.4|6244.6|6250.6|6248.6|6243.2|6239.2|487
1704374400000|2024-01-04 13:20:00|6246.3|6244.5|6243.2|6241.4|6247.9|6245.2|6240.5|6237.9|429
1704374700000|2024-01-04 13:25:00|6243.1|6241.3|6245.8|6241.8|6246.4|6244.5|6242.4|6240.6|326
1704375000000|2024-01-04 13:30:00|6245.9|6241.9|6237.1|6235.3|6245.9|6241.9|6235.2|6232.8|540
1704375300000|2024-01-04 13:35:00|6237|6235.2|6236.4|6233.4|6239|6236.6|6234.9|6232.6|456
1704375600000|2024-01-04 13:40:00|6236.1|6233.1|6232|6230.2|6236.1|6234.3|6230.8|6228.7|435
1704375900000|2024-01-04 13:45:00|6231.8|6230|6237.1|6234.1|6239|6237.2|6231|6228.7|395
1704376200000|2024-01-04 13:50:00|6237|6234|6237.2|6235.4|6238.6|6236.2|6235.5|6233.7|368
1704376500000|2024-01-04 13:55:00|6236.8|6235|6235.6|6233.8|6238.5|6236.7|6235.6|6233.8|281
1704376800000|2024-01-04 14:00:00|6235.7|6233.9|6231.5|6229.7|6237.1|6234.4|6231.3|6229.3|359
1704377100000|2024-01-04 14:05:00|6231.7|6229.9|6230.5|6228.7|6233.1|6230.7|6229.8|6227.7|320
1704377400000|2024-01-04 14:10:00|6230.4|6228.6|6232.7|6229.7|6233.6|6230.6|6230.4|6228.1|307
1704377700000|2024-01-04 14:15:00|6232.6|6229.6|6233.1|6231.3|6234.5|6232.7|6232.4|6229.6|241
1704378000000|2024-01-04 14:20:00|6233|6231.2|6232.1|6230.3|6236.7|6234.9|6231.5|6229.7|248
1704378300000|2024-01-04 14:25:00|6232.2|6230.4|6231.1|6229.3|6232.7|6230.9|6230.6|6228.8|274
1704378600000|2024-01-04 14:30:00|6231|6229.2|6229.6|6227.8|6232.2|6230.4|6229|6227.2|391
1704378900000|2024-01-04 14:35:00|6229.8|6228|6230|6228.2|6231.9|6230.1|6228.9|6227|410
1704379200000|2024-01-04 14:40:00|6229.7|6227.9|6229.6|6226.6|6232.5|6229.8|6226.8|6224.4|361
1704379500000|2024-01-04 14:45:00|6229.4|6226.4|6224.6|6222.8|6229.4|6226.4|6222.9|6220.3|522
1704379800000|2024-01-04 14:50:00|6224.5|6222.7|6227.7|6225.9|6232.1|6230.3|6223.7|6221.9|486
1704380100000|2024-01-04 14:55:00|6227.6|6225.8|6227.6|6225.8|6230.1|6228.3|6226.9|6224.8|490
1704380400000|2024-01-04 15:00:00|6227.5|6225.7|6234.7|6232.9|6236.3|6233.8|6227.2|6224.9|519
1704380700000|2024-01-04 15:05:00|6234.9|6233.1|6232.6|6230.8|6236.4|6234.2|6229.7|6227.6|497
1704381000000|2024-01-04 15:10:00|6232.7|6230.9|6237.7|6235.9|6238.5|6236.1|6232.7|6230.9|416
1704381300000|2024-01-04 15:15:00|6237.5|6235.7|6238|6235|6239.2|6236.3|6235.4|6232.6|439
1704381600000|2024-01-04 15:20:00|6238.1|6235.1|6236.6|6234.8|6238.3|6235.3|6233.1|6230.4|342
1704381900000|2024-01-04 15:25:00|6236.7|6234.9|6240.1|6238.3|6240.6|6238.8|6235.4|6233.1|361
1704382200000|2024-01-04 15:30:00|6240|6238.2|6238.1|6235.1|6241.1|6239.3|6237.2|6235.1|404
1704382500000|2024-01-04 15:35:00|6237.9|6234.9|6236.9|6235.1|6239.1|6236.1|6236.1|6233.8|410
1704382800000|2024-01-04 15:40:00|6237|6235.2|6239.5|6237.7|6239.7|6237.9|6234.8|6232.2|355
1704383100000|2024-01-04 15:45:00|6239.6|6237.8|6236.5|6234.7|6240.5|6238.7|6235.9|6233.7|386
1704383400000|2024-01-04 15:50:00|6236.9|6235.1|6232.9|6229.9|6236.9|6235.1|6231.9|6229.9|335
1704383700000|2024-01-04 15:55:00|6233|6230|6232|6230.2|6233.2|6231.4|6230|6227.6|316
1704384000000|2024-01-04 16:00:00|6232.2|6230.4|6233.3|6231.5|6235.6|6233.8|6232|6230.2|358
1704384300000|2024-01-04 16:05:00|6233.2|6231.4|6234.5|6232.7|6236.1|6234.3|6232.2|6230.4|300
1704384600000|2024-01-04 16:10:00|6234.6|6232.8|6238|6236.2|6238.9|6237.1|6234.5|6232.7|317
1704384900000|2024-01-04 16:15:00|6237.9|6236.1|6235.5|6233.7|6240.1|6238.3|6234.4|6232.6|321
1704385200000|2024-01-04 16:20:00|6235.6|6233.8|6236.3|6234.5|6236.8|6235|6234.8|6233|305
1704385500000|2024-01-04 16:25:00|6236.4|6234.6|6237.5|6235.7|6239.4|6237.6|6236.4|6234.6|324
1704385800000|2024-01-04 16:30:00|6237.6|6235.8|6234.1|6232.3|6238.5|6236|6233|6231.2|320
1704386100000|2024-01-04 16:35:00|6233.8|6232|6235.2|6233.4|6237|6235.2|6233.6|6231.8|381
1704386400000|2024-01-04 16:40:00|6235.3|6233.5|6232.9|6231.1|6236.1|6234.3|6232.4|6230.6|366
1704386700000|2024-01-04 16:45:00|6233|6231.2|6230.1|6228.3|6233.8|6232|6229.5|6227.7|300
1704387000000|2024-01-04 16:50:00|6230.3|6228.5|6232|6230.2|6232.2|6230.4|6228.8|6227|292
1704387300000|2024-01-04 16:55:00|6231.9|6230.1|6232|6230.2|6235.1|6232.7|6231.9|6230.1|248
1704387600000|2024-01-04 17:00:00|6232.1|6230.3|6230.5|6228.7|6232.2|6230.4|6228.5|6226.7|256
1704387900000|2024-01-04 17:05:00|6230.8|6229|6232.6|6230.8|6232.6|6230.8|6230.1|6228.3|270
1704388200000|2024-01-04 17:10:00|6232.5|6230.7|6232.1|6229.1|6233.7|6231.7|6231.7|6229.1|298
1704388500000|2024-01-04 17:15:00|6232.2|6229.2|6232.1|6230.3|6233.6|6231.7|6230.9|6228.9|260
1704388800000|2024-01-04 17:20:00|6232.2|6230.4|6231.6|6229.8|6233.6|6231.8|6231.4|6229.6|241
1704389100000|2024-01-04 17:25:00|6231.3|6229.5|6233.1|6231.3|6233.2|6231.4|6229.9|6228.1|291
1704389400000|2024-01-04 17:30:00|6232.9|6231.1|6231.5|6229.7|6233|6231.2|6227.8|6226|324
1704389700000|2024-01-04 17:35:00|6231.3|6229.5|6227.4|6225.6|6231.3|6229.5|6224.9|6222.9|296
1704390000000|2024-01-04 17:40:00|6227.3|6225.5|6224.4|6222.6|6227.4|6225.6|6223.9|6222.1|259
1704390300000|2024-01-04 17:45:00|6224.5|6222.7|6224.6|6222.8|6225.6|6223.8|6222.2|6220.4|305
1704390600000|2024-01-04 17:50:00|6224.9|6223.1|6225.5|6223.7|6226.1|6224.3|6223.5|6221.7|229
1704390900000|2024-01-04 17:55:00|6225.4|6223.6|6227.3|6224.3|6227.3|6224.4|6224.3|6222.5|202
1704391200000|2024-01-04 18:00:00|6227.2|6224.2|6229.9|6226.9|6230.2|6227.9|6226|6223.4|185
1704391500000|2024-01-04 18:05:00|6229.8|6226.8|6228|6226.2|6229.8|6227.5|6228|6225.6|165
1704391800000|2024-01-04 18:10:00|6227.9|6226.1|6227.1|6225.3|6227.9|6226.1|6225|6223.2|165
1704392100000|2024-01-04 18:15:00|6227|6225.2|6227|6225.2|6228.6|6226.8|6226.4|6224.6|163
1704392400000|2024-01-04 18:20:00|6226.9|6225.1|6227.4|6225.6|6228.1|6226.3|6226.5|6224.7|179
1704392700000|2024-01-04 18:25:00|6227.5|6225.7|6228|6226.2|6229|6227.2|6227.4|6225.6|137
1704393000000|2024-01-04 18:30:00|6228.1|6226.3|6227.4|6225.6|6228.7|6226.9|6226.8|6225|148
1704393300000|2024-01-04 18:35:00|6227.5|6225.7|6227.4|6225.6|6228.9|6227.1|6227|6225.2|152
1704393600000|2024-01-04 18:40:00|6227.3|6225.5|6227.2|6225.4|6228|6226.2|6226.4|6224.6|167
1704393900000|2024-01-04 18:45:00|6227.3|6225.5|6227.6|6225.8|6227.9|6226.1|6225.7|6223.9|186
1704394200000|2024-01-04 18:50:00|6227.8|6226|6226|6224.2|6228.8|6227|6226|6224.2|196
1704394500000|2024-01-04 18:55:00|6225.8|6224|6226.5|6224.7|6227.5|6225.7|6225.2|6223.4|226
1704394800000|2024-01-04 19:00:00|6226.6|6224.8|6226.8|6225|6227.7|6225.9|6225|6223.2|191
1704395100000|2024-01-04 19:05:00|6226.7|6224.9|6225.7|6223.9|6227.3|6225.5|6225.6|6223.8|134
1704395400000|2024-01-04 19:10:00|6225.8|6224|6226|6224.2|6226.8|6225|6223.9|6222.1|162
1704395700000|2024-01-04 19:15:00|6225.9|6224.1|6227.2|6225.4|6228|6226.2|6225.5|6223.7|188
1704396000000|2024-01-04 19:20:00|6227.3|6225.5|6224.5|6222.7|6228|6226.2|6224.5|6222.7|163
1704396300000|2024-01-04 19:25:00|6224.6|6222.8|6224.3|6222.5|6225.6|6223.8|6224.3|6222.5|194
1704396600000|2024-01-04 19:30:00|6224.2|6222.4|6223.1|6221.3|6224.5|6222.7|6223.1|6221.3|169
1704396900000|2024-01-04 19:35:00|6223.2|6221.4|6224.5|6222.7|6225.1|6223.3|6222.7|6220.9|134
1704397200000|2024-01-04 19:40:00|6224.4|6222.6|6223.6|6221.8|6224.9|6222.8|6223.2|6221.4|163
1704397500000|2024-01-04 19:45:00|6223.9|6222.1|6229.1|6227.3|6229.4|6227.3|6223.6|6221.8|198
1704397800000|2024-01-04 19:50:00|6229.2|6227.4|6231.2|6228.2|6231.2|6228.8|6229|6226.6|174
1704398100000|2024-01-04 19:55:00|6231.3|6228.3|6229.6|6227.8|6232.8|6230.3|6229.6|6227.8|218
1704398400000|2024-01-04 20:00:00|6229.5|6227.7|6229.8|6228|6230.9|6228.8|6229.2|6227.4|204
1704398700000|2024-01-04 20:05:00|6230.1|6228.3|6231.3|6229.5|6231.5|6229.6|6230.1|6228.2|129
1704399000000|2024-01-04 20:10:00|6231.2|6229.4|6232.2|6230.4|6233.5|6231|6231.1|6229.3|172
1704399300000|2024-01-04 20:15:00|6232.1|6230.3|6230.7|6228.9|6232.4|6230.4|6229.3|6227.5|173
1704399600000|2024-01-04 20:20:00|6230.6|6228.8|6231.6|6229.8|6232.7|6230.8|6230.6|6228.6|213
1704399900000|2024-01-04 20:25:00|6231.7|6229.9|6231.4|6229.6|6231.8|6230|6230.3|6228.5|131
1704400200000|2024-01-04 20:30:00|6231.6|6229.8|6231.7|6228.7|6231.9|6230|6230.7|6228.5|202
1704400500000|2024-01-04 20:35:00|6231.2|6229.4|6232.7|6229.7|6232.9|6231.1|6231.1|6229.3|142
1704400800000|2024-01-04 20:40:00|6232.8|6229.8|6232.4|6230.6|6233|6230.9|6231.3|6229|128
1704401100000|2024-01-04 20:45:00|6232.5|6230.7|6232.8|6231|6233.9|6231.5|6231.3|6229.1|203
1704401400000|2024-01-04 20:50:00|6232.9|6231.1|6231.1|6229.3|6233.3|6231.1|6230.3|6228.5|244
1704401700000|2024-01-04 20:55:00|6231.7|6228.7|6232.3|6230.5|6232.8|6230.6|6230.7|6228.7|219
1704402000000|2024-01-04 21:00:00|6232.4|6230.6|6232.9|6231.1|6233.4|6231.1|6231.5|6229.1|221
1704402300000|2024-01-04 21:05:00|6232.8|6231|6233.3|6231.5|6234.2|6231.7|6232.8|6230.6|102
1704402600000|2024-01-04 21:10:00|6233.4|6231.6|6232.9|6231.1|6233.8|6232|6232.7|6230.9|101
1704402900000|2024-01-04 21:15:00|6232.8|6231|6232.8|6231|6233.4|6231.6|6232.6|6230.8|89
1704403200000|2024-01-04 21:20:00|6232.7|6230.9|6232.8|6231|6233.3|6231.5|6230.7|6228.9|122
1704403500000|2024-01-04 21:25:00|6232.9|6231.1|6233.3|6230.3|6233.6|6231.1|6232.3|6230.1|117
1704403800000|2024-01-04 21:30:00|6232.7|6230.9|6232.3|6230.5|6233.2|6231.4|6232.3|6229.9|92
1704404100000|2024-01-04 21:35:00|6232.2|6230.4|6232.5|6230.7|6233.2|6230.9|6231.5|6229.6|96
1704404400000|2024-01-04 21:40:00|6232.4|6230.6|6232.7|6230.9|6233.1|6231.3|6231.9|6230.1|110
1704404700000|2024-01-04 21:45:00|6232.8|6231|6233.6|6231.8|6234.2|6231.9|6232.8|6230.6|86
1704405000000|2024-01-04 21:50:00|6233.7|6231.9|6237.2|6234.2|6237.7|6234.7|6233.7|6231.4|114
1704405300000|2024-01-04 21:55:00|6238|6233.2|6237.7|6232.9|6238.1|6233.3|6236.9|6232.1|155
1704405600000|2024-01-04 22:00:00|6236.5|6230.7|6234.5|6228.7|6237.2|6231.4|6234.5|6228.7|45
1704405900000|2024-01-04 22:05:00|6233.9|6228.1|6235.2|6229.4|6235.8|6230|6233.2|6227.4|72
1704406200000|2024-01-04 22:10:00|6235.1|6229.3|6235.6|6229.8|6236|6230.2|6235.1|6229.3|23
1704406500000|2024-01-04 22:15:00|6235.7|6229.9|6236|6230.2|6236.2|6230.4|6235.6|6229.8|48
1704406800000|2024-01-04 22:20:00|6236.3|6230.5|6240.5|6234.7|6240.5|6234.7|6235.9|6230.1|73
1704407100000|2024-01-04 22:25:00|6240.6|6234.8|6236.1|6230.3|6240.7|6234.9|6235.8|6230|72
1704407400000|2024-01-04 22:30:00|6236.6|6230.8|6240.2|6234.4|6240.4|6234.6|6236.4|6230.6|134
1704407700000|2024-01-04 22:35:00|6240.3|6234.5|6238.5|6232.7|6241.2|6235.4|6235.7|6229.9|206
1704408000000|2024-01-04 22:40:00|6238.6|6232.8|6238.6|6232.8|6239.6|6233.8|6238.6|6232.8|57
1704408300000|2024-01-04 22:45:00|6238.7|6232.9|6238|6232.2|6238.9|6233.1|6238|6232.2|63
1704408600000|2024-01-04 22:50:00|6237.9|6232.1|6238.7|6233|6239.6|6233.8|6237.7|6231.9|63
1704408900000|2024-01-04 22:55:00|6238.6|6232.9|6238.1|6233.3|6239.1|6233.5|6237.7|6231.9|144
1704409200000|2024-01-04 23:00:00|6238.2|6233.2|6234.8|6230|6238.3|6233.2|6234.7|6229.9|131
1704409500000|2024-01-04 23:05:00|6233.9|6230.9|6234.7|6231.7|6234.8|6231.8|6232.3|6229.3|69
1704409800000|2024-01-04 23:10:00|6235.1|6232.1|6233.8|6230.8|6236|6233|6233.8|6230.8|110
1704410100000|2024-01-04 23:15:00|6233.7|6230.7|6232.7|6229.7|6234.9|6231.9|6232.7|6229.7|101
1704410400000|2024-01-04 23:20:00|6232.8|6229.8|6231.7|6228.7|6232.8|6229.8|6231.5|6228.5|114
1704410700000|2024-01-04 23:25:00|6231.6|6228.6|6228.9|6227.1|6232|6229|6228.8|6226.3|84
1704411000000|2024-01-04 23:30:00|6228.8|6227|6232.2|6229.2|6232.4|6229.4|6228.7|6225.9|94
1704411300000|2024-01-04 23:35:00|6232.1|6229.1|6231.8|6228.8|6232.5|6230|6231.5|6228.8|90
1704411600000|2024-01-04 23:40:00|6231.6|6228.6|6228.1|6226.3|6232.3|6229.3|6228.1|6226.3|72
1704411900000|2024-01-04 23:45:00|6228.2|6226.4|6229.7|6227.9|6230.7|6228|6228.1|6226.3|107
1704412200000|2024-01-04 23:50:00|6229.8|6228|6231.3|6228.3|6232.1|6229.8|6229.7|6227.5|88
1704412500000|2024-01-04 23:55:00|6230.7|6228.9|6232.1|6229.1|6232.6|6230.1|6230.7|6228.7|58
1704412800000|2024-01-05 00:00:00|6232|6229|6232.4|6230.6|6232.8|6230.6|6230.4|6228.1|195
1704413100000|2024-01-05 00:05:00|6232.3|6230.5|6233.4|6231.6|6234.4|6232.2|6232.1|6230.2|191
1704413400000|2024-01-05 00:10:00|6233.3|6231.5|6237.7|6234.7|6238.1|6235.7|6233.3|6230.7|142
1704413700000|2024-01-05 00:15:00|6237.8|6234.8|6238.8|6237|6240.3|6237.8|6237.6|6234.7|182
1704414000000|2024-01-05 00:20:00|6238.7|6236.9|6238.2|6236.4|6239.5|6237.7|6238.1|6236.2|142
1704414300000|2024-01-05 00:25:00|6238.1|6236.3|6237|6234|6238.2|6236.4|6235.3|6233.3|138
1704414600000|2024-01-05 00:30:00|6237.1|6234.1|6238.3|6236.5|6238.4|6236.6|6236.5|6234|146
1704414900000|2024-01-05 00:35:00|6238.2|6236.4|6240.2|6238.4|6240.3|6238.5|6237.8|6235.5|150
1704415200000|2024-01-05 00:40:00|6240.1|6238.3|6240|6238.2|6240.4|6238.6|6238.7|6236.9|137
1704415500000|2024-01-05 00:45:00|6239.9|6238.1|6241.5|6239.7|6241.5|6239.7|6239.7|6237.9|174
1704415800000|2024-01-05 00:50:00|6241.6|6239.8|6238.2|6236.4|6241.6|6239.8|6237.6|6235.6|320
1704416100000|2024-01-05 00:55:00|6238.8|6235.8|6237.2|6235.4|6239|6236.6|6236.6|6234.2|245
1704416400000|2024-01-05 01:00:00|6237.1|6235.3|6237|6235.2|6239.5|6237.7|6236.4|6234.6|221
1704416700000|2024-01-05 01:05:00|6236.9|6235.1|6239|6237.2|6239.7|6237.5|6236.9|6235.1|198
1704417000000|2024-01-05 01:10:00|6238.9|6237.1|6241|6239.2|6241.7|6239.5|6238.1|6235.8|240
1704417300000|2024-01-05 01:15:00|6241.1|6239.3|6240.6|6238.8|6242.5|6240.3|6239.5|6237.1|271
1704417600000|2024-01-05 01:20:00|6240.5|6238.7|6238.6|6236.8|6240.8|6239|6236.9|6235.1|237
1704417900000|2024-01-05 01:25:00|6238.5|6236.7|6238.5|6236.7|6238.9|6236.9|6237.9|6235.9|127
1704418200000|2024-01-05 01:30:00|6238.9|6237.1|6237.9|6236.1|6239.1|6237.3|6234.2|6232.4|324
1704418500000|2024-01-05 01:35:00|6237.8|6236|6243.3|6241.5|6243.7|6241.7|6237.8|6236|277
1704418800000|2024-01-05 01:40:00|6243.2|6241.4|6242|6240.2|6243.5|6241.7|6241.6|6239.2|292
1704419100000|2024-01-05 01:45:00|6242.3|6240.5|6240.8|6239|6244.9|6243.1|6240.8|6239|248
1704419400000|2024-01-05 01:50:00|6240.9|6239.1|6239.9|6238.1|6242.2|6240.4|6238.9|6237.1|141
1704419700000|2024-01-05 01:55:00|6240|6238.2|6239.5|6237.7|6241.6|6239.8|6239.3|6237.5|177
1704420000000|2024-01-05 02:00:00|6239.4|6237.6|6241.7|6239.9|6242|6240.2|6238.7|6236.9|152
1704420300000|2024-01-05 02:05:00|6241.8|6240|6241.5|6239.7|6242.8|6241|6240.9|6239.1|133
1704420600000|2024-01-05 02:10:00|6241.6|6239.8|6240.9|6239.1|6243.4|6241.6|6240.6|6238.8|168
1704420900000|2024-01-05 02:15:00|6240.8|6239|6240.2|6238.4|6241.2|6239.4|6239.7|6237.9|101
1704421200000|2024-01-05 02:20:00|6240.3|6238.5|6243.1|6241.3|6243.6|6241.8|6240.2|6238.4|136
1704421500000|2024-01-05 02:25:00|6243.2|6241.4|6243|6241.2|6244.7|6242.9|6241.8|6240|180
1704421800000|2024-01-05 02:30:00|6242.9|6241.1|6241.2|6239.4|6243.1|6241.3|6241|6239.2|134
1704422100000|2024-01-05 02:35:00|6241.3|6239.5|6240.6|6238.8|6241.7|6239.9|6239.9|6238.1|110
1704422400000|2024-01-05 02:40:00|6240.7|6238.9|6238.5|6236.7|6242.1|6239.1|6238.2|6235.7|126
1704422700000|2024-01-05 02:45:00|6238.4|6236.6|6237.2|6235.4|6240.1|6238.3|6237.2|6235.4|128
1704423000000|2024-01-05 02:50:00|6237.1|6235.3|6236.8|6235|6237.6|6235.8|6235.6|6233.2|162
1704423300000|2024-01-05 02:55:00|6236.7|6234.9|6235.6|6233.8|6237.1|6235.3|6235.1|6233.3|190
1704423600000|2024-01-05 03:00:00|6235.7|6233.9|6235.7|6233.9|6236.7|6234.9|6235|6233.2|230
1704423900000|2024-01-05 03:05:00|6235.8|6234|6235.7|6233.9|6236.8|6235|6235|6232.8|164
1704424200000|2024-01-05 03:10:00|6235.6|6233.8|6234.5|6232.7|6235.8|6234|6233.7|6231.9|127
1704424500000|2024-01-05 03:15:00|6234|6232.2|6234.5|6231.5|6234.7|6232.9|6233.5|6231.2|145
1704424800000|2024-01-05 03:20:00|6234.4|6231.4|6231.5|6229.7|6234.8|6232.3|6231.4|6229.6|105
1704425100000|2024-01-05 03:25:00|6231.4|6229.6|6228.7|6226.9|6231.6|6229.8|6227.5|6225.6|122
1704425400000|2024-01-05 03:30:00|6228.6|6226.8|6228.6|6226.8|6229.3|6227.5|6226.6|6224.8|166
1704425700000|2024-01-05 03:35:00|6228.7|6226.9|6229.2|6227.4|6229.3|6227.5|6228|6226.2|174
1704426000000|2024-01-05 03:40:00|6229.3|6227.5|6228.6|6226.8|6229.3|6227.5|6228.1|6226.3|129
1704426300000|2024-01-05 03:45:00|6228.5|6226.7|6228.9|6227.1|6229.4|6227.6|6227.6|6225.8|153
1704426600000|2024-01-05 03:50:00|6229|6227.2|6229.8|6228|6229.8|6228|6228.1|6226.3|147
1704426900000|2024-01-05 03:55:00|6229.7|6227.9|6230.6|6228.8|6230.6|6228.8|6229.1|6227.3|136
1704427200000|2024-01-05 04:00:00|6230.5|6228.7|6232.4|6230.6|6232.6|6230.8|6230.5|6228.3|126
1704427500000|2024-01-05 04:05:00|6232|6230.2|6231|6229.2|6232.1|6230.3|6230.8|6228.9|190
1704427800000|2024-01-05 04:10:00|6231.1|6229.3|6231|6229.2|6231.5|6229.7|6229.4|6227.6|222
1704428100000|2024-01-05 04:15:00|6230.9|6229.1|6232|6230.2|6232.6|6230.2|6230.3|6228|203
1704428400000|2024-01-05 04:20:00|6231.9|6230.1|6232.7|6230.9|6232.7|6230.9|6231.7|6229.9|144
1704428700000|2024-01-05 04:25:00|6232.6|6230.8|6233.7|6231.9|6234.7|6232.9|6232.2|6230.4|175
1704429000000|2024-01-05 04:30:00|6233.6|6231.8|6234.4|6232.6|6235.7|6233.9|6233.4|6231.4|128
1704429300000|2024-01-05 04:35:00|6234.3|6232.5|6234|6232.2|6234.8|6233|6233.3|6231.5|125
1704429600000|2024-01-05 04:40:00|6233.9|6232.1|6232.3|6230.5|6234.2|6232.4|6232.3|6230.5|135
1704429900000|2024-01-05 04:45:00|6232.2|6230.4|6230.3|6228.5|6232.2|6230.4|6230.1|6228.3|177
1704430200000|2024-01-05 04:50:00|6230.4|6228.6|6228.3|6226.5|6231.5|6229.3|6228|6226.2|156
1704430500000|2024-01-05 04:55:00|6228.4|6226.6|6229.1|6227.3|6229.9|6228.1|6228.2|6226.4|148
1704430800000|2024-01-05 05:00:00|6229.2|6227.4|6229.1|6227.3|6229.9|6228.1|6228.3|6226.5|218
1704431100000|2024-01-05 05:05:00|6229.2|6227.4|6225.8|6224|6229.3|6227.5|6224.7|6222.9|213
1704431400000|2024-01-05 05:10:00|6225.7|6223.9|6227.2|6225.4|6227.3|6225.5|6225.5|6223.7|147
1704431700000|2024-01-05 05:15:00|6227.3|6225.5|6226.8|6225|6228.7|6226.9|6226.7|6224.9|164
1704432000000|2024-01-05 05:20:00|6226.9|6225.1|6227.1|6225.3|6227.5|6225.7|6226.4|6224.6|154
1704432300000|2024-01-05 05:25:00|6227.2|6225.4|6229.1|6227.3|6229.9|6228.1|6227|6225.2|150
1704432600000|2024-01-05 05:30:00|6229.2|6227.4|6231.5|6229.7|6231.7|6229.9|6229.2|6227.4|139
1704432900000|2024-01-05 05:35:00|6231.6|6229.8|6232.1|6230.3|6232.4|6230.6|6230.7|6228.9|130
1704433200000|2024-01-05 05:40:00|6232.2|6230.4|6231.7|6229.9|6232.3|6230.5|6230.6|6228.8|129
1704433500000|2024-01-05 05:45:00|6231.8|6230|6232.1|6230.3|6232.5|6230.7|6231.2|6228.9|224
1704433800000|2024-01-05 05:50:00|6232.2|6230.4|6231.6|6229.8|6232.7|6230.9|6230.3|6228.5|182
1704434100000|2024-01-05 05:55:00|6231.7|6229.9|6232.2|6229.2|6232.5|6230.4|6231.1|6229|130
1704434400000|2024-01-05 06:00:00|6232.3|6229.3|6228.7|6226.9|6232.6|6229.9|6228.3|6226.5|183
1704434700000|2024-01-05 06:05:00|6228.6|6226.8|6229.7|6227.9|6229.9|6228.1|6227|6225.2|174
1704435000000|2024-01-05 06:10:00|6229.8|6228|6231.4|6229.6|6231.5|6229.7|6229.4|6227.6|141
1704435300000|2024-01-05 06:15:00|6231.5|6229.7|6230.1|6228.3|6231.7|6229.9|6229.6|6227.8|166
1704435600000|2024-01-05 06:20:00|6230.2|6228.4|6227.1|6225.3|6231.7|6228.9|6226.9|6225.1|229
1704435900000|2024-01-05 06:25:00|6227|6225.2|6222.6|6220.8|6227.4|6225.6|6222.5|6220.7|257
1704436200000|2024-01-05 06:30:00|6222.3|6220.5|6224.4|6222.6|6224.4|6222.6|6220.1|6218.3|266
1704436500000|2024-01-05 06:35:00|6224.3|6222.5|6223.2|6221.4|6228.4|6225.4|6223.1|6221.3|217
1704436800000|2024-01-05 06:40:00|6223.7|6221.9|6220.5|6218.7|6224|6222.2|6219.4|6217.6|257
1704437100000|2024-01-05 06:45:00|6220.6|6218.8|6220.6|6218.8|6221|6219.2|6219.6|6217.8|191
1704437400000|2024-01-05 06:50:00|6220.7|6218.9|6221.6|6219.8|6223.5|6221.7|6219.4|6217.6|233
1704437700000|2024-01-05 06:55:00|6221.7|6219.9|6222.4|6220.6|6223.4|6221.6|6220.4|6218.6|167
1704438000000|2024-01-05 07:00:00|6222.3|6220.5|6225.3|6223.5|6225.7|6223.6|6221.7|6219.9|230
1704438300000|2024-01-05 07:05:00|6225.2|6223.4|6227.5|6225.7|6228|6226.2|6222.3|6220.5|287
1704438600000|2024-01-05 07:10:00|6227.6|6225.8|6233.2|6231.4|6234.1|6232.3|6227.5|6225.7|313
1704438900000|2024-01-05 07:15:00|6233.3|6231.5|6234.4|6232.6|6236|6234.2|6233.2|6231.4|291
1704439200000|2024-01-05 07:20:00|6234.5|6232.7|6233.6|6231.8|6234.7|6232.9|6231.7|6229.9|261
1704439500000|2024-01-05 07:25:00|6233.7|6231.9|6233.6|6231.8|6234.9|6233.1|6232.2|6230.4|255
1704439800000|2024-01-05 07:30:00|6233.8|6232|6233.8|6232|6236.2|6234.4|6233.4|6231.6|230
1704440100000|2024-01-05 07:35:00|6233.7|6231.9|6233.7|6231.9|6234.7|6232.9|6232.2|6230.4|224
1704440400000|2024-01-05 07:40:00|6233.6|6231.8|6229.5|6226.5|6234.2|6232.4|6229.4|6226.4|196
1704440700000|2024-01-05 07:45:00|6229.3|6226.3|6226.6|6224.8|6229.4|6226.9|6225.2|6223.4|219
1704441000000|2024-01-05 07:50:00|6226.5|6224.7|6226|6224.2|6230.2|6227.9|6225.8|6224|229
1704441300000|2024-01-05 07:55:00|6225.9|6224.1|6225.7|6223.9|6226.5|6224.7|6224.3|6222.5|267
1704441600000|2024-01-05 08:00:00|6225.6|6223.8|6231.8|6230|6231.9|6230.1|6225.4|6222.9|314
1704441900000|2024-01-05 08:05:00|6231.9|6230.1|6230.2|6228.4|6233.2|6230.9|6229.9|6228|328
1704442200000|2024-01-05 08:10:00|6230.1|6228.3|6231.5|6228.5|6232|6230.2|6229.8|6228|283
1704442500000|2024-01-05 08:15:00|6231.6|6228.6|6228.6|6226.8|6232.6|6230.7|6225.7|6223.9|281
1704442800000|2024-01-05 08:20:00|6228.7|6226.9|6227.1|6225.3|6230.6|6228.8|6227|6225.2|276
1704443100000|2024-01-05 08:25:00|6227|6225.2|6226.1|6224.3|6229.5|6227.2|6225.3|6223.5|284
1704443400000|2024-01-05 08:30:00|6226|6224.2|6223|6221.2|6226.6|6224.8|6220.6|6218.8|242
1704443700000|2024-01-05 08:35:00|6223.5|6221.7|6226.4|6223.4|6227|6225.2|6223|6221.2|288
1704444000000|2024-01-05 08:40:00|6226.3|6223.3|6226.5|6224.7|6229|6227|6226|6223.3|325
1704444300000|2024-01-05 08:45:00|6226.6|6224.8|6227.4|6225.6|6228.9|6227.1|6225.5|6223.6|238
1704444600000|2024-01-05 08:50:00|6227.3|6225.5|6222.5|6220.7|6228.7|6226.9|6222.4|6220.6|242
1704444900000|2024-01-05 08:55:00|6222.4|6220.6|6223.9|6222.1|6224.4|6222.6|6222|6220.2|289
1704445200000|2024-01-05 09:00:00|6223.8|6222|6224.5|6222.7|6226.7|6224.9|6222.7|6220.3|282
1704445500000|2024-01-05 09:05:00|6224.4|6222.6|6222.7|6220.9|6224.4|6222.6|6220|6217.5|288
1704445800000|2024-01-05 09:10:00|6222.5|6220.7|6225.5|6223.7|6226.8|6225|6222.3|6220.5|278
1704446100000|2024-01-05 09:15:00|6225.2|6223.4|6231|6229.2|6231.2|6229.2|6225|6223.2|244
1704446400000|2024-01-05 09:20:00|6231.1|6229.3|6231.3|6229.5|6233.5|6231.1|6230.7|6228.9|283
1704446700000|2024-01-05 09:25:00|6231.2|6229.4|6231.3|6229.5|6233|6230.6|6230|6228.2|193
1704447000000|2024-01-05 09:30:00|6231.2|6229.4|6229.7|6227.9|6231.8|6230|6228.9|6227.1|277
1704447300000|2024-01-05 09:35:00|6229.6|6227.8|6226.6|6224.8|6231.3|6229.5|6225.8|6224|337
1704447600000|2024-01-05 09:40:00|6226.5|6224.7|6219.8|6218|6226.6|6224.8|6218.9|6217.1|240
1704447900000|2024-01-05 09:45:00|6219.7|6217.9|6223.1|6221.3|6223.3|6221.5|6219.1|6217.3|238
1704448200000|2024-01-05 09:50:00|6223.2|6221.4|6221.2|6219.4|6223.2|6221.4|6220.9|6219.1|231
1704448500000|2024-01-05 09:55:00|6221.1|6219.3|6220.2|6217.2|6221.6|6219.8|6219.4|6217.1|166
1704448800000|2024-01-05 10:00:00|6220.1|6217.1|6221.2|6219.4|6222.9|6221.1|6219|6216.5|266
1704449100000|2024-01-05 10:05:00|6221.1|6219.3|6215.6|6213.8|6221.6|6219.8|6215.6|6213.8|273
1704449400000|2024-01-05 10:10:00|6215.7|6213.9|6215.7|6213.9|6216.8|6215|6214.6|6212.8|190
1704449700000|2024-01-05 10:15:00|6215.8|6214|6213.6|6211.8|6216.8|6214.6|6213.3|6211.5|251
1704450000000|2024-01-05 10:20:00|6213.5|6211.7|6212.5|6210.7|6213.7|6211.9|6211.1|6209.3|208
1704450300000|2024-01-05 10:25:00|6212.6|6210.8|6212.1|6210.3|6214.2|6212.4|6211.2|6209.4|222
1704450600000|2024-01-05 10:30:00|6212|6210.2|6212.2|6210.4|6213.7|6211.9|6209.8|6208|200
1704450900000|2024-01-05 10:35:00|6212.3|6210.5|6211.3|6209.5|6213.2|6211.4|6210.6|6208.8|215
1704451200000|2024-01-05 10:40:00|6211.4|6209.6|6212.7|6210.9|6213.6|6211.8|6210.8|6208.8|170
1704451500000|2024-01-05 10:45:00|6212.6|6210.8|6212.5|6210.7|6213.6|6211.8|6212|6210.2|187
1704451800000|2024-01-05 10:50:00|6212.6|6210.8|6214.2|6212.4|6214.8|6213|6211.8|6210|226
1704452100000|2024-01-05 10:55:00|6214.3|6212.5|6214.1|6212.3|6215.1|6213.3|6213.6|6211.8|149
1704452400000|2024-01-05 11:00:00|6214|6212.2|6215.5|6213.7|6216.4|6214.6|6213.6|6211.8|180
1704452700000|2024-01-05 11:05:00|6215.6|6213.8|6215.4|6213.6|6216.4|6214.6|6214.3|6212.5|139
1704453000000|2024-01-05 11:10:00|6215.5|6213.7|6214.2|6212.4|6215.9|6214.1|6214|6212.2|132
1704453300000|2024-01-05 11:15:00|6214.3|6212.5|6214.2|6212.4|6215.6|6213.8|6212.7|6210.9|244
1704453600000|2024-01-05 11:20:00|6214.3|6212.5|6214.3|6212.5|6215.7|6213.9|6214.1|6212.3|147
1704453900000|2024-01-05 11:25:00|6214.2|6212.4|6212.5|6210.7|6215|6213.2|6212.1|6210.3|137
1704454200000|2024-01-05 11:30:00|6212.6|6210.8|6216.2|6214.4|6216.3|6214.4|6212.4|6210.6|222
1704454500000|2024-01-05 11:35:00|6216.1|6214.3|6217|6215.2|6217.8|6215.4|6216.1|6213.4|182
1704454800000|2024-01-05 11:40:00|6217.1|6215.3|6218|6216.2|6218.2|6216.4|6215.5|6213.5|178
1704455100000|2024-01-05 11:45:00|6218.1|6216.3|6218|6216.2|6220|6218.2|6217.4|6215.6|187
1704455400000|2024-01-05 11:50:00|6217.9|6216.1|6217.2|6215.4|6218|6216.2|6216.8|6215|139
1704455700000|2024-01-05 11:55:00|6217.3|6215.5|6216|6214.2|6218|6216.2|6215.8|6213.2|156
1704456000000|2024-01-05 12:00:00|6216.1|6214.3|6217.4|6214.4|6217.7|6215.3|6214.9|6213.1|231
1704456300000|2024-01-05 12:05:00|6217.3|6214.3|6215.7|6213.9|6218.8|6216.6|6215.2|6213.4|240
1704456600000|2024-01-05 12:10:00|6215.5|6213.7|6219|6217.2|6219.9|6217.6|6215.4|6213.6|262
1704456900000|2024-01-05 12:15:00|6218.9|6217.1|6218.5|6216.7|6219.2|6217.4|6216.7|6214.9|207
1704457200000|2024-01-05 12:20:00|6218.4|6216.6|6219.5|6217.7|6220.2|6218.4|6217.7|6215.9|189
1704457500000|2024-01-05 12:25:00|6219.6|6217.8|6220.6|6218.8|6221|6219.2|6219.1|6217.3|178
1704457800000|2024-01-05 12:30:00|6220.5|6218.7|6219.5|6217.7|6221.7|6219.9|6218.5|6216.7|168
1704458100000|2024-01-05 12:35:00|6219.7|6217.9|6219.8|6218|6220.8|6219|6219.3|6217.5|137
1704458400000|2024-01-05 12:40:00|6220|6218.2|6219.2|6217.4|6221.4|6219.6|6218.1|6216.2|196
1704458700000|2024-01-05 12:45:00|6219.4|6217.6|6218.7|6216.9|6221.1|6219.3|6218.5|6216.7|171
1704459000000|2024-01-05 12:50:00|6218.8|6217|6220.6|6218.8|6220.9|6219.1|6218.5|6216.7|175
1704459300000|2024-01-05 12:55:00|6220.7|6218.9|6219.2|6217.4|6221.1|6219.3|6218.7|6216.9|186
1704459600000|2024-01-05 13:00:00|6219.4|6217.6|6217|6215.2|6220|6218.2|6215.6|6213.8|282
1704459900000|2024-01-05 13:05:00|6217.1|6215.3|6219.1|6217.3|6220.6|6218.8|6216.5|6214.7|328
1704460200000|2024-01-05 13:10:00|6219|6217.2|6219.8|6218|6219.8|6218|6217.4|6215.6|231
1704460500000|2024-01-05 13:15:00|6220|6218.2|6219.6|6217.8|6220.6|6218.8|6218.5|6216.7|307
1704460800000|2024-01-05 13:20:00|6219.3|6217.5|6218.7|6216.9|6222.3|6220.5|6218.7|6216.9|349
1704461100000|2024-01-05 13:25:00|6218.8|6217|6216.1|6212.1|6219.5|6217|6215.7|6211.7|325
1704461400000|2024-01-05 13:30:00|6217|6213|6199.1|6196.1|6217|6213|6182.7|6179.7|927
1704461700000|2024-01-05 13:35:00|6198.8|6195.8|6196.9|6195.1|6202.9|6199.9|6189.4|6187.1|856
1704462000000|2024-01-05 13:40:00|6196.4|6194.6|6209.6|6206.6|6211.6|6208.6|6191.6|6189|893
1704462300000|2024-01-05 13:45:00|6208.9|6205.9|6207.3|6204.3|6209.2|6206.2|6200.2|6197.2|779
1704462600000|2024-01-05 13:50:00|6208.2|6205.2|6220.7|6218.9|6221.5|6219.7|6207.3|6205.2|768
1704462900000|2024-01-05 13:55:00|6221|6219.2|6217.4|6215.6|6222|6220.2|6211.9|6210.1|655
1704463200000|2024-01-05 14:00:00|6217.3|6215.5|6226.2|6224.4|6227.1|6225.3|6217.3|6215.5|650
1704463500000|2024-01-05 14:05:00|6226.1|6224.3|6222.1|6220.3|6231|6229.2|6222.1|6220.3|679
1704463800000|2024-01-05 14:10:00|6222|6220.2|6217.1|6214.1|6224.5|6222.7|6215.8|6212.8|642
1704464100000|2024-01-05 14:15:00|6217|6214|6224|6221|6228.6|6225.9|6214.5|6212.3|643
1704464400000|2024-01-05 14:20:00|6224.1|6221.1|6221.8|6220|6226.8|6224.7|6221.6|6219.8|572
1704464700000|2024-01-05 14:25:00|6221.4|6219.6|6232.5|6230.7|6234.3|6232.3|6220|6218.2|591
1704465000000|2024-01-05 14:30:00|6232.4|6230.6|6228.8|6227|6235.1|6232.1|6228.8|6226.9|688
1704465300000|2024-01-05 14:35:00|6229.6|6226.6|6221.2|6219.4|6229.6|6226.9|6221.1|6219.3|610
1704465600000|2024-01-05 14:40:00|6221.1|6219.3|6222.2|6220.4|6225.1|6223.3|6217|6215.2|582
1704465900000|2024-01-05 14:45:00|6222|6220.2|6231|6229.2|6231.9|6230.1|6221.9|6220.1|522
1704466200000|2024-01-05 14:50:00|6230.9|6229.1|6235.5|6233.7|6237.3|6235.5|6230.9|6229.1|495
1704466500000|2024-01-05 14:55:00|6235.6|6233.8|6234.8|6230.8|6237.7|6235.9|6232.4|6229.3|405
1704466800000|2024-01-05 15:00:00|6243.1|6239.1|6272.2|6269.2|6274.4|6272|6243.1|6239.1|928
1704467100000|2024-01-05 15:05:00|6272.3|6269.3|6277.3|6274.3|6277.3|6274.3|6265.5|6262.5|829
1704467400000|2024-01-05 15:10:00|6277.2|6274.2|6269.3|6266.3|6279.4|6276.4|6269.3|6266.3|823
1704467700000|2024-01-05 15:15:00|6269.5|6266.5|6266.1|6263.1|6269.9|6266.9|6259.8|6257.5|717
1704468000000|2024-01-05 15:20:00|6265.9|6262.9|6272.9|6271.1|6274.6|6272.1|6262.2|6260.4|686
1704468300000|2024-01-05 15:25:00|6273.5|6271.7|6271.7|6269.9|6278.5|6275.5|6270.5|6268.7|640
1704468600000|2024-01-05 15:30:00|6271.6|6269.8|6273.4|6270.4|6275.7|6272.7|6267.4|6265.6|606
1704468900000|2024-01-05 15:35:00|6273.7|6270.7|6272.5|6270.7|6277.1|6275.2|6270.9|6268.1|618
1704469200000|2024-01-05 15:40:00|6272.6|6270.8|6274.2|6272.4|6277.5|6275.7|6271|6269.2|601
1704469500000|2024-01-05 15:45:00|6274|6272.2|6266.6|6264.8|6276.7|6274.9|6265.7|6263.9|550
1704469800000|2024-01-05 15:50:00|6266.4|6264.6|6271.7|6269.9|6272.6|6270.8|6264.1|6262.3|456
1704470100000|2024-01-05 15:55:00|6271.8|6270|6269.4|6267.6|6272.1|6270.3|6268.5|6266.7|451
1704470400000|2024-01-05 16:00:00|6269.2|6267.4|6262.3|6260.5|6270.4|6268.6|6261.9|6260.1|488
1704470700000|2024-01-05 16:05:00|6262.4|6260.6|6266|6264.2|6266.9|6265.1|6262|6260.1|499
1704471000000|2024-01-05 16:10:00|6265.9|6264.1|6270.2|6268.4|6272.4|6270.6|6264.5|6262.7|463
1704471300000|2024-01-05 16:15:00|6270.3|6268.5|6265|6263.2|6272.6|6270.8|6265|6263.2|444
1704471600000|2024-01-05 16:20:00|6264.9|6263.1|6260.4|6258.6|6265|6263.2|6258.3|6256.5|490
1704471900000|2024-01-05 16:25:00|6260.9|6259.1|6257.3|6255.5|6261.4|6259.6|6256.8|6254.8|483
1704472200000|2024-01-05 16:30:00|6257.4|6255.6|6261.9|6260.1|6261.9|6260.1|6257.3|6255.5|435
1704472500000|2024-01-05 16:35:00|6261.8|6260|6262.1|6260.3|6262.2|6260.4|6259.5|6257.7|349
1704472800000|2024-01-05 16:40:00|6262|6260.2|6259|6257.2|6262.2|6260.4|6257.7|6255.9|345
1704473100000|2024-01-05 16:45:00|6259.1|6257.3|6255|6253.2|6260.2|6258.4|6253.9|6252.1|410
1704473400000|2024-01-05 16:50:00|6255.1|6253.3|6255.6|6253.8|6257.1|6255.3|6254.4|6252.6|315
1704473700000|2024-01-05 16:55:00|6255.7|6253.9|6253.5|6251.7|6255.7|6253.9|6251.9|6250.1|404
1704474000000|2024-01-05 17:00:00|6253.6|6251.8|6251.4|6249.6|6253.6|6251.8|6250.5|6248.7|345
1704474300000|2024-01-05 17:05:00|6251.3|6249.5|6245.5|6243.7|6252.4|6250.6|6245|6243.2|319
1704474600000|2024-01-05 17:10:00|6245.6|6243.8|6247.9|6246.1|6249.4|6247.6|6243.4|6241.6|502
1704474900000|2024-01-05 17:15:00|6248|6246.2|6247.5|6245.7|6250.2|6248.4|6247.3|6245.5|353
1704475200000|2024-01-05 17:20:00|6247.6|6245.8|6246.6|6244.8|6250.3|6248.5|6246.4|6244.6|381
1704475500000|2024-01-05 17:25:00|6246.5|6244.7|6244.3|6242.5|6248.9|6247.1|6244|6242.2|341
1704475800000|2024-01-05 17:30:00|6244.4|6242.6|6241.9|6240.1|6246.5|6244.7|6241.2|6239.4|467
1704476100000|2024-01-05 17:35:00|6242|6240.2|6247.9|6246.1|6248.5|6246.7|6242|6240.2|409
1704476400000|2024-01-05 17:40:00|6247.7|6245.9|6248.9|6247.1|6250.1|6248.3|6247.6|6245.8|357
1704476700000|2024-01-05 17:45:00|6248.8|6247|6248|6246.2|6249.9|6248.1|6246.5|6244.7|388
1704477000000|2024-01-05 17:50:00|6247.8|6246|6248.1|6246.3|6249.3|6247.5|6247|6245.2|378
1704477300000|2024-01-05 17:55:00|6248|6246.2|6247.5|6245.7|6249.2|6247.4|6245.9|6244.1|321
1704477600000|2024-01-05 18:00:00|6247.3|6245.5|6242.8|6241|6247.3|6245.5|6242.4|6240.6|429
1704477900000|2024-01-05 18:05:00|6242.7|6240.9|6242.1|6240.3|6243.9|6242.1|6240.9|6239.1|382
1704478200000|2024-01-05 18:10:00|6242.2|6240.4|6241.1|6239.3|6243.4|6241.6|6239.6|6237.1|335
1704478500000|2024-01-05 18:15:00|6241.7|6239.9|6239.4|6237.6|6242.9|6241.1|6238.6|6236.7|371
1704478800000|2024-01-05 18:20:00|6239.5|6237.7|6241.6|6239.8|6241.6|6239.8|6238.6|6236.6|298
1704479100000|2024-01-05 18:25:00|6241.5|6239.7|6247.3|6245.5|6247.7|6245.9|6241.4|6239.6|300
1704479400000|2024-01-05 18:30:00|6247.2|6245.4|6246|6244.2|6249.4|6247.6|6245.4|6243.5|324
1704479700000|2024-01-05 18:35:00|6246.1|6244.3|6250.9|6249.1|6251.1|6249.3|6245.9|6244.1|287
1704480000000|2024-01-05 18:40:00|6251|6249.2|6249.7|6247.9|6251.6|6249.8|6249|6247.2|278
1704480300000|2024-01-05 18:45:00|6249.8|6248|6250.7|6248.9|6252|6250.2|6249.6|6247.8|294
1704480600000|2024-01-05 18:50:00|6250.6|6248.8|6251.4|6249.6|6251.7|6249.9|6250.1|6248.3|239
1704480900000|2024-01-05 18:55:00|6251.5|6249.7|6254.4|6252.6|6255.5|6253.7|6250.9|6249.1|300
1704481200000|2024-01-05 19:00:00|6254.5|6252.7|6255.7|6253.9|6256.1|6254.3|6254.5|6252.7|294
1704481500000|2024-01-05 19:05:00|6255.6|6253.8|6256.9|6255.1|6257.7|6255.9|6254.7|6252.9|278
1704481800000|2024-01-05 19:10:00|6257|6255.2|6255.6|6253.8|6258.8|6257|6255.6|6253.6|298
1704482100000|2024-01-05 19:15:00|6255.9|6254.1|6254.2|6252.4|6256.1|6254.3|6251.9|6250|342
1704482400000|2024-01-05 19:20:00|6254.1|6252.3|6253.4|6251.6|6256|6254.2|6251.5|6249.7|273
1704482700000|2024-01-05 19:25:00|6253.3|6251.5|6253.6|6251.8|6254.2|6252.4|6252.7|6250.9|289
1704483000000|2024-01-05 19:30:00|6253.5|6251.7|6255.1|6253.3|6256.3|6254.5|6253.1|6251.3|245
1704483300000|2024-01-05 19:35:00|6255.2|6253.4|6253.4|6251.6|6256.6|6254.8|6253.3|6251.5|235
1704483600000|2024-01-05 19:40:00|6253.3|6251.5|6251.4|6249.6|6253.5|6251.7|6250.3|6248.4|285
1704483900000|2024-01-05 19:45:00|6251.3|6249.5|6248.7|6246.9|6251.5|6249.7|6248.1|6246.3|289
1704484200000|2024-01-05 19:50:00|6248.6|6246.8|6246.1|6244.3|6249.6|6247.8|6244.6|6242.8|332
1704484500000|2024-01-05 19:55:00|6246.2|6244.4|6246.7|6244.9|6248.1|6246.2|6246.1|6244.3|327
1704484800000|2024-01-05 20:00:00|6246.6|6244.8|6246.6|6243.6|6249.1|6246.8|6245.5|6243.5|287
1704485100000|2024-01-05 20:05:00|6245.7|6243.9|6246.2|6244.4|6248.5|6245.9|6245.5|6243.7|266
1704485400000|2024-01-05 20:10:00|6246.4|6244.6|6246.6|6244.8|6247.8|6245.8|6244.9|6242.7|226
1704485700000|2024-01-05 20:15:00|6246.5|6244.7|6245.1|6243.3|6246.7|6244.9|6244.9|6242.9|256
1704486000000|2024-01-05 20:20:00|6244.9|6243.1|6246.3|6244.5|6247.5|6245.7|6244.8|6243|218
1704486300000|2024-01-05 20:25:00|6246.5|6244.7|6247|6245.2|6247.3|6245.5|6245.4|6243.6|271
1704486600000|2024-01-05 20:30:00|6246.8|6245|6246.2|6244.4|6247.1|6245.3|6245|6243.2|277
1704486900000|2024-01-05 20:35:00|6246.3|6244.5|6244.9|6243.1|6246.7|6244.9|6244.9|6243.1|205
1704487200000|2024-01-05 20:40:00|6244.8|6243|6245.9|6244.1|6246|6244.2|6243|6241.2|217
1704487500000|2024-01-05 20:45:00|6246|6244.2|6245.8|6244|6246.8|6245|6243.8|6242|267
1704487800000|2024-01-05 20:50:00|6245.9|6244.1|6246.8|6245|6247.2|6245.4|6245.5|6243.7|236
1704488100000|2024-01-05 20:55:00|6246.9|6245.1|6246.1|6244.3|6247.4|6245.6|6245.5|6243.7|170
1704488400000|2024-01-05 21:00:00|6246|6244.2|6245.5|6242.5|6246.6|6244.4|6244.1|6242.3|153
1704488700000|2024-01-05 21:05:00|6245.6|6242.6|6246.5|6243.5|6246.6|6244|6245.1|6242.6|149
1704489000000|2024-01-05 21:10:00|6246.4|6243.4|6245.8|6244|6246.6|6244|6245.3|6242.8|98
1704489300000|2024-01-05 21:15:00|6245.7|6243.9|6243.9|6240.9|6245.9|6243.9|6243.8|6240.8|132
1704489600000|2024-01-05 21:20:00|6243.8|6240.8|6245.1|6242.1|6245.1|6242.7|6243.5|6240.5|73
1704489900000|2024-01-05 21:25:00|6245.2|6242.2|6244|6241|6245.2|6242.8|6243.8|6240.9|78
1704490200000|2024-01-05 21:30:00|6243.9|6240.9|6243.6|6240.6|6244.5|6241.5|6243.4|6240.4|100
1704490500000|2024-01-05 21:35:00|6243|6241.2|6243.9|6240.9|6244.2|6241.5|6243|6240.8|55
1704490800000|2024-01-05 21:40:00|6244|6241|6244.8|6241.8|6244.9|6241.9|6243.9|6240.9|62
1704491100000|2024-01-05 21:45:00|6244.7|6241.7|6245|6242|6245|6242|6244.3|6241.3|36
1704491400000|2024-01-05 21:50:00|6244.9|6241.9|6244.7|6241.7|6245|6242|6244.1|6241.1|56
1704491700000|2024-01-05 21:55:00|6245.6|6240.8|6246.6|6240.8|6247.1|6241.3|6245.6|6239.9|103
1704661200000|2024-01-07 21:00:00|6243.7|6233.7|6241.2|6231.2|6244.8|6234.8|6241.2|6231.2|5
1704661500000|2024-01-07 21:05:00|6242.7|6232.7|6246.5|6236.5|6246.5|6236.5|6242.7|6232.7|3
1704662400000|2024-01-07 21:20:00|6242.7|6232.7|6245.6|6235.6|6245.6|6235.6|6242.7|6232.7|2
1704662700000|2024-01-07 21:25:00|6246.5|6236.5|6246.5|6236.5|6246.5|6236.5|6246.5|6236.5|1
1704663000000|2024-01-07 21:30:00|6245|6235|6241.7|6231.7|6245|6235|6241.7|6231.7|14
1704663300000|2024-01-07 21:35:00|6241.5|6231.5|6244.9|6234.9|6246.6|6237.1|6241.4|6231.4|22
1704663600000|2024-01-07 21:40:00|6245.2|6235.2|6246.4|6241.4|6248.9|6241.4|6241.8|6231.8|16
1704663900000|2024-01-07 21:45:00|6245.9|6241.9|6247|6243|6247|6243|6245.8|6241.8|7
1704664200000|2024-01-07 21:50:00|6247.2|6243.2|6245.8|6241.8|6247.2|6243.2|6245.8|6241.8|6
1704664500000|2024-01-07 21:55:00|6246.7|6240.9|6239.1|6233.3|6247.2|6241.4|6239.1|6233.3|17
1704664800000|2024-01-07 22:00:00|6239.3|6233.5|6240.8|6235|6245.1|6239.3|6238.3|6232.5|33
1704665100000|2024-01-07 22:05:00|6241.3|6235.5|6244|6238.2|6244|6238.2|6241.2|6235.4|71
1704665400000|2024-01-07 22:10:00|6244.1|6238.3|6243.4|6237.6|6245.1|6239.3|6240.5|6234.7|50
1704665700000|2024-01-07 22:15:00|6243.3|6237.5|6247.2|6241.4|6247.4|6241.6|6240.8|6235|60
1704666000000|2024-01-07 22:20:00|6248.2|6242.4|6248.4|6242.6|6250.9|6245.1|6245.7|6239.9|41
1704666300000|2024-01-07 22:25:00|6247.9|6242.1|6247.5|6241.7|6250.4|6244.6|6246.5|6240.7|39
1704666600000|2024-01-07 22:30:00|6247.6|6241.8|6249.1|6243.3|6249.9|6244.1|6246.6|6240.8|80
1704666900000|2024-01-07 22:35:00|6248.3|6242.5|6246.3|6240.5|6250.2|6244.4|6246.2|6240.4|39
1704667200000|2024-01-07 22:40:00|6246.4|6240.6|6245.7|6239.9|6246.5|6240.7|6245.6|6239.8|31
1704667500000|2024-01-07 22:45:00|6245.8|6240|6247.4|6241.6|6247.6|6241.8|6245.8|6240|56
1704667800000|2024-01-07 22:50:00|6246.8|6241.5|6247.2|6241.4|6248.2|6242.4|6246.7|6241.3|69
1704668100000|2024-01-07 22:55:00|6247.3|6241.5|6243.6|6237.8|6247.3|6241.5|6242.1|6236.3|103
1704668400000|2024-01-07 23:00:00|6243.7|6237.9|6244.5|6239.7|6244.7|6239.9|6242.7|6236.9|182
1704668700000|2024-01-07 23:05:00|6243.6|6240.6|6245.1|6242.1|6245.8|6242.8|6243.6|6240.6|60
1704669000000|2024-01-07 23:10:00|6245.2|6242.2|6246.2|6243.2|6246.7|6243.7|6245.2|6242.2|74
1704669300000|2024-01-07 23:15:00|6246.1|6243.1|6245.8|6242.8|6246.1|6243.1|6244.3|6241.3|109
1704669600000|2024-01-07 23:20:00|6245.9|6242.9|6245|6242|6246.6|6243.6|6244.9|6241.9|102
1704669900000|2024-01-07 23:25:00|6244.9|6241.9|6241.2|6238.2|6245.4|6242.4|6241|6238|106
1704670200000|2024-01-07 23:30:00|6241.1|6238.1|6245.1|6242.1|6247.2|6244.2|6241.1|6238.1|190
1704670500000|2024-01-07 23:35:00|6244.9|6241.9|6242.5|6239.5|6245|6242|6242.4|6239.4|106
1704670800000|2024-01-07 23:40:00|6242.4|6239.4|6246.2|6243.2|6246.2|6243.2|6242.4|6239.4|101
1704671100000|2024-01-07 23:45:00|6246.1|6243.1|6248.1|6245.1|6248.1|6245.1|6246|6243|115
1704671400000|2024-01-07 23:50:00|6248.2|6245.2|6249.5|6246.5|6250.7|6247.7|6248.2|6245.2|66
1704671700000|2024-01-07 23:55:00|6249.6|6246.6|6249.6|6246.6|6249.7|6247.1|6248.9|6246.4|90
1704672000000|2024-01-08 00:00:00|6249.5|6246.5|6249.6|6247.8|6250.3|6247.8|6248|6245.5|131
1704672300000|2024-01-08 00:05:00|6249.5|6247.7|6247.2|6245.4|6249.6|6247.8|6247.2|6245.2|81
1704672600000|2024-01-08 00:10:00|6247.3|6245.5|6250.4|6248.6|6251.1|6248.8|6247.1|6245.3|110
1704672900000|2024-01-08 00:15:00|6250.3|6248.5|6252.5|6250.7|6253.9|6251.8|6250.3|6248.5|96
1704673200000|2024-01-08 00:20:00|6252.6|6250.8|6251.8|6250|6255.4|6252.7|6251.8|6249.5|108
1704673500000|2024-01-08 00:25:00|6251.9|6250.1|6254.6|6251.6|6254.7|6251.7|6251|6249.2|113
1704673800000|2024-01-08 00:30:00|6253.3|6250.3|6252.5|6250.7|6253.6|6251.8|6251.7|6249.3|108
1704674100000|2024-01-08 00:35:00|6252.4|6250.6|6249.1|6247.3|6252.4|6250.6|6249.1|6247.3|74
1704674400000|2024-01-08 00:40:00|6249.2|6247.4|6250.1|6248.3|6250.1|6248.3|6248.6|6246.8|94
1704674700000|2024-01-08 00:45:00|6250.2|6248.4|6249.9|6248.1|6250.5|6248.7|6249.5|6247.7|109
1704675000000|2024-01-08 00:50:00|6249.8|6248|6252|6250.2|6253|6251.2|6249.8|6248|81
1704675300000|2024-01-08 00:55:00|6251.9|6250.1|6254.7|6252.9|6255.1|6253.3|6251.9|6250.1|145
1704675600000|2024-01-08 01:00:00|6254.8|6253|6255.2|6253.4|6256.2|6254.2|6253|6251.2|237
1704675900000|2024-01-08 01:05:00|6255.3|6253.5|6258.2|6256.4|6258.2|6256.4|6255|6252.9|222
1704676200000|2024-01-08 01:10:00|6258.1|6256.3|6258.9|6255.9|6260.9|6259.1|6257.8|6255.3|186
1704676500000|2024-01-08 01:15:00|6258.8|6255.8|6261|6259.2|6261.1|6259.3|6255.9|6253.5|253
1704676800000|2024-01-08 01:20:00|6261.2|6259.4|6259.4|6257.6|6261.7|6259.9|6259.4|6257.3|241
1704677100000|2024-01-08 01:25:00|6259.3|6257.5|6259.5|6257.7|6259.6|6257.8|6256.9|6254.9|245
1704677400000|2024-01-08 01:30:00|6259.2|6257.4|6261.7|6259.9|6262|6260.2|6259.1|6257|259
1704677700000|2024-01-08 01:35:00|6261.8|6260|6259.1|6257.3|6262|6260.2|6258.4|6256.6|213
1704678000000|2024-01-08 01:40:00|6258.8|6257|6258.4|6256.6|6260.4|6257.8|6257.8|6255.7|192
1704678300000|2024-01-08 01:45:00|6258.6|6256.8|6257.4|6255.6|6260.2|6258.4|6257.3|6255.5|161
1704678600000|2024-01-08 01:50:00|6257.3|6255.5|6253.5|6251.7|6259.4|6256.9|6253.5|6251.7|197
1704678900000|2024-01-08 01:55:00|6253.6|6251.8|6254.5|6252.7|6255.7|6253.9|6252.5|6250.7|186
1704679200000|2024-01-08 02:00:00|6254.4|6252.6|6252.3|6250.5|6254.4|6252.6|6251.8|6250|192
1704679500000|2024-01-08 02:05:00|6252|6250.2|6251.5|6249.7|6252.7|6250.9|6250.4|6248.6|174
1704679800000|2024-01-08 02:10:00|6251.6|6249.8|6251.4|6249.6|6253.1|6251.3|6251.2|6249.4|143
1704680100000|2024-01-08 02:15:00|6251.5|6249.7|6251.7|6249.9|6252.2|6250.4|6249.3|6247.5|143
1704680400000|2024-01-08 02:20:00|6251.8|6250|6251.6|6249.8|6252.8|6251|6251.1|6249.3|151
1704680700000|2024-01-08 02:25:00|6251.2|6249.4|6248.5|6246.7|6252|6250.2|6248.5|6246.7|142
1704681000000|2024-01-08 02:30:00|6248.6|6246.8|6247.6|6245.8|6249|6247.2|6245.5|6243.7|176
1704681300000|2024-01-08 02:35:00|6247.5|6245.7|6248.2|6246.4|6249.4|6247.6|6247.4|6245.6|151
1704681600000|2024-01-08 02:40:00|6248.1|6246.3|6248.1|6246.3|6248.7|6246.9|6247.5|6245.7|107
1704681900000|2024-01-08 02:45:00|6247.9|6246.1|6248.1|6246.3|6248.8|6247|6247.7|6245.9|128
1704682200000|2024-01-08 02:50:00|6248.2|6246.4|6245.3|6243.5|6248.7|6246.9|6244.9|6243.1|164
1704682500000|2024-01-08 02:55:00|6245.2|6243.4|6245|6243.2|6246.4|6244.6|6243.6|6241.1|225
1704682800000|2024-01-08 03:00:00|6244.9|6243.1|6242.4|6240.6|6245|6243.2|6242|6240.2|161
1704683100000|2024-01-08 03:05:00|6242.5|6240.7|6244.7|6241.7|6245.3|6242.9|6242.4|6240.6|108
1704683400000|2024-01-08 03:10:00|6244.5|6241.5|6246|6244.2|6246.6|6244.8|6244.4|6241.4|184
1704683700000|2024-01-08 03:15:00|6245.9|6244.1|6246.5|6244.7|6246.8|6245|6245.4|6243.6|107
1704684000000|2024-01-08 03:20:00|6246.4|6244.6|6246.1|6244.3|6246.9|6245.1|6245.8|6244|183
1704684300000|2024-01-08 03:25:00|6246|6244.2|6245.9|6244.1|6247.1|6245.3|6245.8|6244|95
1704684600000|2024-01-08 03:30:00|6245.8|6244|6244.1|6242.3|6245.8|6244|6243.5|6241.7|114
1704684900000|2024-01-08 03:35:00|6244.2|6242.4|6240.9|6239.1|6244.2|6242.4|6240.7|6238.9|166
1704685200000|2024-01-08 03:40:00|6241|6239.2|6238.4|6235.4|6241|6239.2|6238|6235|158
1704685500000|2024-01-08 03:45:00|6238.5|6235.5|6240.3|6237.3|6241.7|6238.7|6238.5|6235.5|155
1704685800000|2024-01-08 03:50:00|6240.2|6237.2|6235.7|6232.7|6240.3|6238.1|6235.1|6232.1|160
1704686100000|2024-01-08 03:55:00|6235.6|6232.6|6236|6234.2|6237.1|6234.3|6235.4|6232.4|137
1704686400000|2024-01-08 04:00:00|6236.1|6234.3|6235.6|6233.8|6237.2|6235.4|6235.4|6233|151
1704686700000|2024-01-08 04:05:00|6235.5|6233.7|6235|6233.2|6237.1|6235.3|6234.5|6232.7|126
1704687000000|2024-01-08 04:10:00|6235.1|6233.3|6235.3|6232.3|6235.4|6233.3|6233.9|6232.1|131
1704687300000|2024-01-08 04:15:00|6235.4|6232.4|6237.6|6235.8|6238.6|6236.8|6234.7|6232.3|154
1704687600000|2024-01-08 04:20:00|6237.5|6235.7|6238.5|6235.5|6238.6|6236.8|6237|6235.2|112
1704687900000|2024-01-08 04:25:00|6238.4|6235.4|6239.6|6237.8|6239.9|6238.1|6238.1|6235.4|114
1704688200000|2024-01-08 04:30:00|6239.5|6237.7|6239.1|6237.3|6240.3|6238.2|6238.9|6237|74
1704688500000|2024-01-08 04:35:00|6239.2|6237.4|6239.5|6237.7|6239.9|6238.1|6238.9|6237.1|77
1704688800000|2024-01-08 04:40:00|6239.6|6237.8|6238.5|6236.7|6240.4|6238.6|6238.3|6236.5|99
1704689100000|2024-01-08 04:45:00|6238.6|6236.8|6238.9|6237.1|6239.2|6237.4|6238|6236.2|114
1704689400000|2024-01-08 04:50:00|6238.8|6237|6236.5|6234.7|6238.9|6237.1|6236.4|6234.6|132
1704689700000|2024-01-08 04:55:00|6236.4|6234.6|6235|6233.2|6236.8|6235|6235|6233.2|103
1704690000000|2024-01-08 05:00:00|6235.3|6233.5|6236.1|6234.3|6236.5|6234.7|6234.9|6233.1|164
1704690300000|2024-01-08 05:05:00|6236.2|6234.4|6237.3|6235.5|6237.3|6235.5|6235.4|6233.6|130
1704690600000|2024-01-08 05:10:00|6237.2|6235.4|6236.4|6234.6|6237.5|6235.7|6235.5|6233.7|137
1704690900000|2024-01-08 05:15:00|6236.5|6234.7|6238.2|6236.4|6238.4|6236.6|6236|6234.2|128
1704691200000|2024-01-08 05:20:00|6238.6|6236.8|6236.6|6234.8|6238.6|6236.8|6236.4|6234.6|139
1704691500000|2024-01-08 05:25:00|6236.5|6234.7|6236.5|6234.7|6237.5|6235.7|6236.3|6234.5|62
1704691800000|2024-01-08 05:30:00|6236.6|6234.8|6232.5|6230.7|6236.6|6234.8|6231.9|6230.1|147
1704692100000|2024-01-08 05:35:00|6232.6|6230.8|6233.1|6231.3|6233.6|6231.8|6232.4|6230.6|176
1704692400000|2024-01-08 05:40:00|6233.2|6231.4|6233.4|6231.6|6234.4|6232.6|6232.8|6231|133
1704692700000|2024-01-08 05:45:00|6233.3|6231.5|6233.6|6231.8|6233.8|6232|6232.9|6231.1|94
1704693000000|2024-01-08 05:50:00|6233.5|6231.7|6236.5|6234.7|6236.5|6234.7|6233.4|6231.6|100
1704693300000|2024-01-08 05:55:00|6236.6|6234.8|6237.6|6235.8|6238|6236.2|6236.5|6234.7|101
1704693600000|2024-01-08 06:00:00|6237.5|6235.7|6238.5|6236.7|6239|6237.2|6236.9|6235.1|123
1704693900000|2024-01-08 06:05:00|6238.6|6236.8|6242.4|6240.6|6243.4|6241.6|6238.6|6236.8|199
1704694200000|2024-01-08 06:10:00|6242.3|6240.5|6241.5|6239.7|6242.6|6240.8|6239.7|6237.9|128
1704694500000|2024-01-08 06:15:00|6241.6|6239.8|6240.4|6238.6|6242.3|6240.5|6240.3|6238.5|130
1704694800000|2024-01-08 06:20:00|6240.3|6238.5|6242.1|6240.3|6242.3|6240.5|6239.8|6238|134
1704695100000|2024-01-08 06:25:00|6242|6240.2|6243|6241.2|6243.3|6241.5|6242|6240.2|83
1704695400000|2024-01-08 06:30:00|6243.1|6241.3|6242|6240.2|6243.1|6241.3|6240|6238.2|172
1704695700000|2024-01-08 06:35:00|6242.1|6240.3|6241.4|6239.6|6243|6241.2|6241.1|6239.3|112
1704696000000|2024-01-08 06:40:00|6241.3|6239.5|6243.6|6241.8|6244.2|6242.4|6241|6239.2|118
1704696300000|2024-01-08 06:45:00|6243.7|6241.9|6245|6243.2|6245.3|6243.5|6243.6|6241.8|84
1704696600000|2024-01-08 06:50:00|6244.8|6243|6246.1|6244.3|6246.3|6244.5|6244.7|6242.9|54
1704696900000|2024-01-08 06:55:00|6246|6244.2|6246.2|6244.4|6246.3|6244.5|6245.9|6244.1|73
1704697200000|2024-01-08 07:00:00|6246.1|6244.3|6246|6244.2|6247.3|6245.5|6244.4|6242.5|199
1704697500000|2024-01-08 07:05:00|6246.1|6244.3|6248.4|6246.6|6249.9|6247.9|6245.6|6243.8|188
1704697800000|2024-01-08 07:10:00|6248.3|6246.5|6248.7|6246.9|6249|6247.2|6247.6|6245.6|174
1704698100000|2024-01-08 07:15:00|6248.6|6246.8|6241.8|6240|6248.7|6246.9|6241.8|6240|174
1704698400000|2024-01-08 07:20:00|6241.1|6239.3|6242|6240.2|6242.6|6240.8|6236.7|6234.9|214
1704698700000|2024-01-08 07:25:00|6241.9|6240.1|6244.7|6241.7|6244.7|6242.4|6241.4|6239.6|139
1704699000000|2024-01-08 07:30:00|6244.2|6242.4|6240.1|6238.3|6245.1|6243|6239.9|6238.1|171
1704699300000|2024-01-08 07:35:00|6240.5|6238.7|6238.1|6236.3|6240.6|6238.8|6237.7|6235.9|222
1704699600000|2024-01-08 07:40:00|6238.2|6236.4|6237.4|6235.6|6238.2|6236.4|6235.8|6234|247
1704699900000|2024-01-08 07:45:00|6237.5|6235.7|6239.5|6237.7|6241.7|6239.9|6237.4|6235.6|237
1704700200000|2024-01-08 07:50:00|6239.4|6237.6|6237|6235.2|6240.1|6238.3|6236.6|6234.8|201
1704700500000|2024-01-08 07:55:00|6237.1|6235.3|6235.5|6233.7|6238.5|6236.6|6235.3|6233.5|270
1704700800000|2024-01-08 08:00:00|6235.4|6233.6|6228.8|6227|6235.4|6233.6|6228.5|6226.7|314
1704701100000|2024-01-08 08:05:00|6228.7|6226.9|6229|6227.2|6229|6227.2|6224.5|6222.7|347
1704701400000|2024-01-08 08:10:00|6229.1|6227.3|6223.3|6221.5|6231.4|6229.6|6221.1|6219.3|378
1704701700000|2024-01-08 08:15:00|6223.4|6221.6|6225.3|6223.5|6227.4|6225.4|6223.4|6221.6|359
1704702000000|2024-01-08 08:20:00|6226|6223|6224.2|6222.4|6227.3|6224.6|6223|6221.2|320
1704702300000|2024-01-08 08:25:00|6224.3|6222.5|6221|6219.2|6224.3|6222.5|6220.6|6218.5|283
1704702600000|2024-01-08 08:30:00|6220.9|6219.1|6226.3|6223.3|6228.9|6225.9|6219.9|6218.1|394
1704702900000|2024-01-08 08:35:00|6226.2|6223.2|6224.6|6222.8|6227.5|6224.8|6224|6222.2|335
1704703200000|2024-01-08 08:40:00|6224.5|6222.7|6224.2|6222.4|6226.4|6224.5|6223|6220.7|326
1704703500000|2024-01-08 08:45:00|6224.1|6222.3|6228.3|6225.3|6228.9|6226.8|6224.1|6221.7|285
1704703800000|2024-01-08 08:50:00|6228.2|6225.2|6226.9|6223.9|6229.8|6227.3|6226.6|6223.9|213
1704704100000|2024-01-08 08:55:00|6227|6224|6229.7|6227.9|6231.4|6228.4|6227|6224|266
1704704400000|2024-01-08 09:00:00|6230.7|6227.7|6226.3|6224.5|6230.8|6228.3|6225.1|6223.3|238
1704704700000|2024-01-08 09:05:00|6226.2|6224.4|6233.8|6232|6235.4|6233.1|6225.7|6223.3|321
1704705000000|2024-01-08 09:10:00|6233.9|6232.1|6232.8|6231|6234.9|6233.1|6231.2|6229.4|200
1704705300000|2024-01-08 09:15:00|6232.7|6230.9|6228.7|6226.9|6232.7|6230.9|6228|6226.2|255
1704705600000|2024-01-08 09:20:00|6228.6|6226.8|6225.5|6223.7|6229.6|6227.8|6224.8|6223|214
1704705900000|2024-01-08 09:25:00|6225.3|6223.5|6223.3|6221.5|6230.5|6227.5|6223.1|6221.3|332
1704706200000|2024-01-08 09:30:00|6223.2|6221.4|6221.7|6219.9|6223.3|6221.5|6220.8|6219|268
1704706500000|2024-01-08 09:35:00|6221.8|6220|6224.7|6222.9|6226.3|6224.5|6221.7|6219.9|224
1704706800000|2024-01-08 09:40:00|6224.6|6222.8|6228.4|6226.6|6228.5|6226.7|6224.4|6222.6|224
1704707100000|2024-01-08 09:45:00|6228.3|6226.5|6235.9|6232.9|6236.4|6234|6228.3|6226.5|275
1704707400000|2024-01-08 09:50:00|6235.2|6233.4|6234.6|6232.8|6235.2|6233.4|6232.7|6230.9|216
1704707700000|2024-01-08 09:55:00|6234.5|6232.7|6234.2|6232.4|6235.8|6234|6234.1|6232.3|210
1704708000000|2024-01-08 10:00:00|6234.9|6231.9|6231.3|6229.5|6235.1|6233.3|6230.7|6228.9|204
1704708300000|2024-01-08 10:05:00|6231.8|6230|6232.9|6231.1|6233.2|6231.4|6230.1|6228.3|225
1704708600000|2024-01-08 10:10:00|6232.8|6231|6230.7|6228.9|6233.3|6231.5|6229.4|6227.2|219
1704708900000|2024-01-08 10:15:00|6230.6|6228.8|6232.7|6230.9|6233.7|6231.9|6230.6|6228.8|221
1704709200000|2024-01-08 10:20:00|6232.8|6231|6231.2|6229.4|6233|6231|6230.6|6228.8|203
1704709500000|2024-01-08 10:25:00|6231.1|6229.3|6228.6|6226.8|6231.3|6229.5|6228.2|6226.4|150
1704709800000|2024-01-08 10:30:00|6228.7|6226.9|6231.5|6229.7|6231.6|6229.8|6228.4|6226.6|201
1704710100000|2024-01-08 10:35:00|6231.6|6229.8|6227.5|6225.7|6231.6|6229.8|6227.5|6225.7|172
1704710400000|2024-01-08 10:40:00|6227.6|6225.8|6226.8|6225|6228.2|6226.4|6226.5|6224.7|174
1704710700000|2024-01-08 10:45:00|6226.9|6225.1|6227.1|6225.3|6229.2|6227.4|6226.8|6225|146
1704711000000|2024-01-08 10:50:00|6227.2|6225.4|6226.8|6225|6228.1|6226.3|6226.2|6224.4|150
1704711300000|2024-01-08 10:55:00|6226.7|6224.9|6226.1|6224.3|6228.2|6225.7|6225.7|6223.5|162
1704711600000|2024-01-08 11:00:00|6226.2|6224.4|6223.9|6222.1|6226.6|6224.8|6223.8|6222|189
1704711900000|2024-01-08 11:05:00|6223.8|6222|6224.1|6222.3|6224.6|6222.8|6222.7|6220.9|195
1704712200000|2024-01-08 11:10:00|6225|6223.2|6227.1|6225.3|6228.2|6226.4|6224|6222.2|239
1704712500000|2024-01-08 11:15:00|6227|6225.2|6224.3|6222.5|6227.8|6226|6222.6|6220.8|222
1704712800000|2024-01-08 11:20:00|6224.4|6222.6|6221.6|6219.8|6225.7|6223.9|6221|6219.2|217
1704713100000|2024-01-08 11:25:00|6221.7|6219.9|6223.3|6221.5|6223.6|6221.8|6221.4|6219.6|160
1704713400000|2024-01-08 11:30:00|6223.4|6221.6|6223.7|6221.9|6226.5|6224.7|6223.4|6221.6|203
1704713700000|2024-01-08 11:35:00|6223.6|6221.8|6224|6222.2|6224.3|6222.5|6222.6|6220.8|179
1704714000000|2024-01-08 11:40:00|6224.1|6222.3|6221.1|6219.3|6224.5|6222.7|6221.1|6219.3|175
1704714300000|2024-01-08 11:45:00|6221.2|6219.4|6218.1|6216.3|6222.3|6220.3|6218|6216.2|168
1704714600000|2024-01-08 11:50:00|6218.5|6216.7|6217.2|6215.4|6219.2|6217.4|6216.6|6214.8|150
1704714900000|2024-01-08 11:55:00|6217.1|6215.3|6217.4|6215.6|6218.2|6216.4|6216.6|6214.8|155
1704715200000|2024-01-08 12:00:00|6217.3|6215.5|6217.1|6215.3|6217.6|6215.8|6216.6|6214.3|191
1704715500000|2024-01-08 12:05:00|6217.2|6215.4|6219.3|6217.5|6219.9|6218.1|6216.2|6214.4|158
1704715800000|2024-01-08 12:10:00|6219.2|6217.4|6220.4|6218.6|6220.5|6218.7|6218.1|6216.3|168
1704716100000|2024-01-08 12:15:00|6220.5|6218.7|6217.9|6216.1|6221|6219.2|6217.5|6215.7|160
1704716400000|2024-01-08 12:20:00|6218|6216.2|6217.5|6215.7|6218.8|6216.9|6217.1|6215.3|163
1704716700000|2024-01-08 12:25:00|6217.6|6215.8|6217|6215.2|6218.3|6216.5|6216.6|6214.8|139
1704717000000|2024-01-08 12:30:00|6217.1|6215.3|6214.9|6213.1|6218.6|6216.7|6214|6212.2|207
1704717300000|2024-01-08 12:35:00|6215|6213.2|6214|6212.2|6215.3|6213.5|6213.5|6211.7|139
1704717600000|2024-01-08 12:40:00|6214.1|6212.3|6215.3|6213.5|6216.5|6214.7|6214.1|6212.3|151
1704717900000|2024-01-08 12:45:00|6215.2|6213.4|6220.3|6218.5|6220.3|6218.5|6215.1|6213.3|213
1704718200000|2024-01-08 12:50:00|6220.7|6218.9|6220.3|6218.5|6221.1|6219.3|6218.1|6216.3|209
1704718500000|2024-01-08 12:55:00|6220.2|6218.4|6222.1|6220.3|6222.5|6220.7|6219.7|6217.9|133
1704718800000|2024-01-08 13:00:00|6222.2|6220.4|6222.6|6220.8|6224|6222.2|6221|6219.2|168
1704719100000|2024-01-08 13:05:00|6222.5|6220.7|6217.6|6215.8|6222.5|6220.7|6216.5|6214.7|183
1704719400000|2024-01-08 13:10:00|6217.5|6215.7|6217|6215.2|6218|6216.2|6214.5|6212.7|244
1704719700000|2024-01-08 13:15:00|6217.1|6215.3|6220.2|6218.4|6220.6|6218.8|6217.1|6215.3|231
1704720000000|2024-01-08 13:20:00|6219.9|6218.1|6222.2|6220.4|6222.9|6221.1|6216.9|6215.1|347
1704720300000|2024-01-08 13:25:00|6222.3|6220.5|6222.9|6221.1|6224.3|6222.5|6221.2|6219.4|339
1704720600000|2024-01-08 13:30:00|6223|6221.2|6223.9|6222.1|6227.1|6225.3|6222.2|6220.4|383
1704720900000|2024-01-08 13:35:00|6224.2|6222.4|6224.7|6222.9|6227|6225.2|6223.5|6221.7|352
1704721200000|2024-01-08 13:40:00|6224.6|6222.8|6223.1|6221.3|6225.7|6223.9|6220.9|6219.1|356
1704721500000|2024-01-08 13:45:00|6223|6221.2|6218.2|6216.4|6223.1|6221.3|6217|6215.2|299
1704721800000|2024-01-08 13:50:00|6218|6216.2|6216.9|6215.1|6220.4|6218.6|6215.6|6213.8|344
1704722100000|2024-01-08 13:55:00|6216.8|6215|6218.2|6216.4|6218.8|6217|6214.4|6212.6|328
1704722400000|2024-01-08 14:00:00|6218.3|6216.5|6219.4|6217.6|6223.7|6221.9|6216.5|6214.7|436
1704722700000|2024-01-08 14:05:00|6219.3|6217.5|6220.7|6218.9|6221.6|6219.8|6218|6216.2|329
1704723000000|2024-01-08 14:10:00|6220.6|6218.8|6220|6218.2|6222.9|6221.1|6219.6|6217.8|354
1704723300000|2024-01-08 14:15:00|6219.9|6218.1|6218.8|6217|6221.5|6219.7|6218.2|6216.4|296
1704723600000|2024-01-08 14:20:00|6218.7|6216.9|6220.7|6218.9|6222.5|6220.7|6217.7|6215.9|308
1704723900000|2024-01-08 14:25:00|6220.4|6218.6|6223.1|6221.3|6223.8|6222|6220.4|6218.6|369
1704724200000|2024-01-08 14:30:00|6222.8|6221|6227.4|6225.6|6227.4|6225.6|6221.1|6219.3|412
1704724500000|2024-01-08 14:35:00|6227.5|6225.7|6228|6226.2|6229.4|6227.6|6223.1|6221.3|476
1704724800000|2024-01-08 14:40:00|6228.2|6226.4|6228.4|6226.6|6229.8|6228|6225.3|6223.5|414
1704725100000|2024-01-08 14:45:00|6228.5|6226.7|6230.2|6228.4|6232|6230.2|6226.4|6224.6|444
1704725400000|2024-01-08 14:50:00|6230.3|6228.5|6231.7|6229.9|6234.3|6232.5|6229.9|6228.1|391
1704725700000|2024-01-08 14:55:00|6231.8|6230|6235.8|6234|6237.7|6235.9|6229.9|6228.1|407
1704726000000|2024-01-08 15:00:00|6235.7|6233.9|6236.2|6234.4|6236.9|6235.1|6232.3|6230.5|383
1704726300000|2024-01-08 15:05:00|6236.3|6234.5|6236.3|6234.5|6237|6235.2|6235.3|6233.5|336
1704726600000|2024-01-08 15:10:00|6236.7|6234.9|6236.7|6234.9|6238.6|6236.8|6235.7|6233.9|338
1704726900000|2024-01-08 15:15:00|6236.8|6235|6241.4|6239.6|6241.7|6239.9|6235.8|6234|332
1704727200000|2024-01-08 15:20:00|6241.3|6239.5|6238.1|6236.3|6241.7|6239.9|6236.1|6234.3|329
1704727500000|2024-01-08 15:25:00|6238|6236.2|6242.5|6240.7|6242.9|6241.1|6235.9|6234.1|237
1704727800000|2024-01-08 15:30:00|6242.6|6240.8|6244|6242.2|6246.9|6245.1|6242.6|6240.8|360
1704728100000|2024-01-08 15:35:00|6243.9|6242.1|6239.1|6237.3|6243.9|6242.1|6238.6|6236.8|334
1704728400000|2024-01-08 15:40:00|6239.2|6237.4|6241|6239.2|6241.7|6239.9|6238.5|6236.7|293
1704728700000|2024-01-08 15:45:00|6241.1|6239.3|6244.6|6242.8|6244.9|6243.1|6239|6237.2|333
1704729000000|2024-01-08 15:50:00|6244.8|6243|6242.1|6240.3|6245.4|6243.6|6241.7|6239.9|330
1704729300000|2024-01-08 15:55:00|6242.4|6240.6|6242.5|6240.7|6244.5|6242.7|6241.3|6239.5|311
1704729600000|2024-01-08 16:00:00|6242.7|6240.9|6241.8|6240|6245.9|6244.1|6241.5|6239.7|348
1704729900000|2024-01-08 16:05:00|6241.7|6239.9|6249.5|6247.7|6250.1|6248.3|6241.7|6239.9|391
1704730200000|2024-01-08 16:10:00|6249.6|6247.8|6250|6248.2|6250.8|6249|6248.5|6246.7|331
1704730500000|2024-01-08 16:15:00|6250.1|6248.3|6248.7|6246.9|6250.1|6248.3|6246.5|6244.7|354
1704730800000|2024-01-08 16:20:00|6248.6|6246.8|6249.1|6247.3|6252.1|6250.3|6247.6|6245.8|357
1704731100000|2024-01-08 16:25:00|6249.2|6247.4|6247.1|6245.3|6249.6|6247.8|6246|6244.2|327
1704731400000|2024-01-08 16:30:00|6247.3|6245.5|6249|6247.2|6250.1|6248.3|6246.6|6244.8|267
1704731700000|2024-01-08 16:35:00|6248.9|6247.1|6248.6|6246.8|6252|6250.2|6248|6246.2|269
1704732000000|2024-01-08 16:40:00|6248.7|6246.9|6251.6|6249.8|6252.7|6250.9|6248.7|6246.9|263
1704732300000|2024-01-08 16:45:00|6251.7|6249.9|6250.8|6249|6253.6|6251.8|6250|6248.2|257
1704732600000|2024-01-08 16:50:00|6250.7|6248.9|6248.6|6246.8|6251.1|6249.3|6248.5|6246.7|229
1704732900000|2024-01-08 16:55:00|6248.5|6246.7|6250.1|6248.3|6250.4|6248.6|6248.5|6246.7|306
1704733200000|2024-01-08 17:00:00|6250|6248.2|6253.6|6251.8|6254.2|6252.4|6250|6248.2|281
1704733500000|2024-01-08 17:05:00|6253.2|6251.4|6251.6|6249.8|6254.4|6252.6|6251.2|6249.4|221
1704733800000|2024-01-08 17:10:00|6251.7|6249.9|6250.5|6248.7|6252.1|6250.3|6249.5|6247.7|208
1704734100000|2024-01-08 17:15:00|6250.4|6248.6|6249.1|6247.3|6251.7|6249.9|6249|6247.2|213
1704734400000|2024-01-08 17:20:00|6248.8|6247|6246.2|6244.4|6248.8|6247|6245.2|6243.4|184
1704734700000|2024-01-08 17:25:00|6246.7|6244.9|6246.6|6244.8|6247.8|6246|6245.1|6243.3|162
1704735000000|2024-01-08 17:30:00|6246.7|6244.9|6246.7|6244.9|6247.2|6245.4|6245.6|6243.8|197
1704735300000|2024-01-08 17:35:00|6246.6|6244.8|6247.7|6245.9|6248.8|6247|6246.1|6244.3|187
1704735600000|2024-01-08 17:40:00|6247.6|6245.8|6245.8|6244|6247.8|6246|6245.8|6244|175
1704735900000|2024-01-08 17:45:00|6245.7|6243.9|6246.2|6244.4|6246.3|6244.5|6244.2|6242.4|197
1704736200000|2024-01-08 17:50:00|6246|6244.2|6245.6|6243.8|6246.9|6245.1|6245.1|6243.3|125
1704736500000|2024-01-08 17:55:00|6245.7|6243.9|6246.2|6243.2|6246.8|6244|6244.7|6242.9|124
1704736800000|2024-01-08 18:00:00|6246.1|6243.1|6245.7|6242.7|6246.1|6243.7|6243.1|6241.3|154
1704737100000|2024-01-08 18:05:00|6245.1|6243.3|6244.3|6242.5|6246.8|6245|6244|6242.2|118
1704737400000|2024-01-08 18:10:00|6243.9|6242.1|6242.8|6241|6245.3|6243.5|6242.8|6241|96
1704737700000|2024-01-08 18:15:00|6242.9|6241.1|6243.5|6241.7|6243.8|6242|6242.3|6240.5|128
1704738000000|2024-01-08 18:20:00|6243.4|6241.6|6243.4|6241.6|6243.7|6241.9|6242.6|6240.8|132
1704738300000|2024-01-08 18:25:00|6243.5|6241.7|6240.8|6239|6243.5|6241.7|6239.4|6237.6|135
1704738600000|2024-01-08 18:30:00|6240.7|6238.9|6238.8|6237|6240.8|6239|6237|6235.2|169
1704738900000|2024-01-08 18:35:00|6239.2|6237.4|6239.7|6237.9|6239.7|6237.9|6238.4|6236.6|109
1704739200000|2024-01-08 18:40:00|6239.8|6238|6241.5|6239.7|6241.9|6240.1|6237.8|6236|138
1704739500000|2024-01-08 18:45:00|6241.4|6239.6|6242.5|6240.7|6243.1|6241.3|6241.4|6239.6|158
1704739800000|2024-01-08 18:50:00|6242.4|6240.6|6242.4|6240.6|6243|6241.2|6241.4|6239.6|103
1704740100000|2024-01-08 18:55:00|6242.3|6240.5|6244.2|6242.4|6244.3|6242.5|6241.9|6240.1|149
1704740400000|2024-01-08 19:00:00|6244.3|6242.5|6243.4|6241.6|6246.3|6244.5|6243.3|6241.5|143
1704740700000|2024-01-08 19:05:00|6243.3|6241.5|6243.3|6241.5|6243.8|6242|6242.4|6240.6|95
1704741000000|2024-01-08 19:10:00|6243.2|6241.4|6245.1|6243.3|6245.3|6243.5|6243.1|6241.3|137
1704741300000|2024-01-08 19:15:00|6245|6243.2|6244.9|6243.1|6246.4|6244.6|6244.8|6243|136
1704741600000|2024-01-08 19:20:00|6245|6243.2|6246.4|6244.6|6246.4|6244.6|6244.8|6243|95
1704741900000|2024-01-08 19:25:00|6246.6|6244.8|6247.1|6245.3|6247.9|6246.1|6246.4|6244.6|155
1704742200000|2024-01-08 19:30:00|6247.3|6245.5|6248.9|6247.1|6249.3|6247.5|6247.3|6245.5|159
1704742500000|2024-01-08 19:35:00|6248.7|6246.9|6248.4|6246.6|6249.1|6247.3|6247.4|6245.6|134
1704742800000|2024-01-08 19:40:00|6248.5|6246.7|6250.6|6248.8|6251|6249.2|6247.6|6245.8|140
1704743100000|2024-01-08 19:45:00|6250.5|6248.7|6251.1|6249.3|6251.4|6249.6|6250.1|6248.3|168
1704743400000|2024-01-08 19:50:00|6251.2|6249.4|6252|6250.2|6252.8|6251|6251|6249.2|155
1704743700000|2024-01-08 19:55:00|6251.9|6250.1|6251.3|6249.5|6252.8|6251|6251.3|6249.5|165
1704744000000|2024-01-08 20:00:00|6251.2|6249.4|6247.3|6245.5|6251.4|6249.6|6246.8|6245|167
1704744300000|2024-01-08 20:05:00|6247.2|6245.4|6246.3|6244.5|6247.5|6245.7|6245|6243.2|188
1704744600000|2024-01-08 20:10:00|6246.1|6244.3|6243.7|6241.9|6246.2|6244.4|6243.3|6241.5|181
1704744900000|2024-01-08 20:15:00|6243.8|6242|6244.4|6242.6|6244.7|6242.9|6243.3|6241.5|191
1704745200000|2024-01-08 20:20:00|6244.5|6242.7|6244.5|6242.7|6245.1|6243.3|6243.8|6242|163
1704745500000|2024-01-08 20:25:00|6244.7|6242.9|6245.5|6243.7|6245.8|6244|6244.4|6242.6|170
1704745800000|2024-01-08 20:30:00|6245.6|6243.8|6246.9|6245.1|6247.2|6245.4|6245.2|6243.4|162
1704746100000|2024-01-08 20:35:00|6246.8|6245|6247.4|6245.6|6248.5|6246.7|6245.6|6243.8|159
1704746400000|2024-01-08 20:40:00|6247.5|6245.7|6245.9|6244.1|6247.8|6246|6245.1|6243.3|196
1704746700000|2024-01-08 20:45:00|6245.8|6244|6243.6|6241.8|6245.8|6244|6243.4|6241.6|208
1704747000000|2024-01-08 20:50:00|6243.9|6242.1|6245.9|6244.1|6246.9|6245.1|6243.8|6242|272
1704747300000|2024-01-08 20:55:00|6245.8|6244|6248.7|6246.9|6248.9|6247.1|6245.5|6243.7|205
1704747600000|2024-01-08 21:00:00|6248.6|6246.8|6250.9|6249.1|6251.4|6249.6|6248.2|6246.4|138
1704747900000|2024-01-08 21:05:00|6251|6249.2|6255.5|6253.7|6255.5|6253.7|6250.9|6249.1|104
1704748200000|2024-01-08 21:10:00|6255.4|6253.6|6253.7|6251.9|6256.6|6254.8|6253.3|6251.5|108
1704748500000|2024-01-08 21:15:00|6253.6|6251.8|6253.6|6251.8|6254.5|6252.7|6253.2|6251.4|123
1704748800000|2024-01-08 21:20:00|6253.5|6251.7|6256.4|6254.6|6256.6|6254.8|6253.4|6251.6|94
1704749100000|2024-01-08 21:25:00|6256.3|6254.5|6254.9|6251.9|6256.5|6254.7|6254.9|6251.9|95
1704749400000|2024-01-08 21:30:00|6255.1|6252.1|6251.5|6249.7|6255.1|6252.1|6251.3|6249.5|107
1704749700000|2024-01-08 21:35:00|6251.4|6249.6|6252.1|6250.3|6252.7|6250.9|6251.1|6249.3|81
1704750000000|2024-01-08 21:40:00|6252|6250.2|6250.6|6248.8|6252.6|6250.3|6249.9|6248|105
1704750300000|2024-01-08 21:45:00|6250.7|6248.9|6251.3|6248.3|6251.4|6249.3|6250.3|6248.3|88
1704750600000|2024-01-08 21:50:00|6250.6|6248.8|6250.9|6249.1|6251.7|6249.4|6250.4|6248.3|83
1704750900000|2024-01-08 21:55:00|6251.8|6248.2|6253.1|6248.2|6253.3|6248.5|6251.4|6246.6|132
1704751200000|2024-01-08 22:00:00|6251.2|6245.4|6253.2|6247.4|6258.8|6253|6248.6|6242.8|110
1704751500000|2024-01-08 22:05:00|6253.3|6247.5|6261.5|6255.7|6262.1|6256.3|6252.7|6246.9|123
1704751800000|2024-01-08 22:10:00|6256.2|6250.4|6258.4|6252.6|6259.4|6253.6|6254.6|6248.8|100
1704752100000|2024-01-08 22:15:00|6258|6252.2|6256.4|6250.6|6258.4|6252.6|6256|6250.2|73
1704752400000|2024-01-08 22:20:00|6256.3|6250.5|6256.6|6250.8|6257.1|6251.3|6255.7|6249.9|41
1704752700000|2024-01-08 22:25:00|6256.2|6250.4|6253.5|6247.7|6256.2|6250.4|6253|6247.2|96
1704753000000|2024-01-08 22:30:00|6253.4|6247.6|6256.5|6250.7|6256.8|6251|6253.1|6247.4|42
1704753300000|2024-01-08 22:35:00|6255.7|6249.9|6254|6248.2|6255.7|6249.9|6253.4|6247.6|106
1704753600000|2024-01-08 22:40:00|6254.1|6248.3|6253.7|6248|6254.2|6248.4|6253.7|6247.9|51
1704753900000|2024-01-08 22:45:00|6253.6|6247.9|6252|6246.2|6253.6|6248|6250.4|6244.6|89
1704754200000|2024-01-08 22:50:00|6251.9|6246.1|6251.4|6245.9|6252.4|6246.6|6251.4|6245.8|47
1704754500000|2024-01-08 22:55:00|6251.3|6245.8|6253|6247.5|6253|6247.8|6250.1|6245.1|106
1704754800000|2024-01-08 23:00:00|6253.4|6247.6|6253.7|6248.9|6254.7|6249.9|6251.3|6246.5|129
1704755100000|2024-01-08 23:05:00|6252.8|6249.8|6250.9|6247.9|6252.8|6249.8|6250.2|6247.2|62
1704755400000|2024-01-08 23:10:00|6250.8|6247.8|6250.9|6247.9|6251.1|6248.1|6249.3|6246.3|68
1704755700000|2024-01-08 23:15:00|6251.5|6248.5|6249.8|6246.8|6251.5|6249.2|6249.4|6246.8|90
1704756000000|2024-01-08 23:20:00|6249.7|6246.7|6249.2|6247.4|6250.7|6248.3|6248.9|6246.7|87
1704756300000|2024-01-08 23:25:00|6249.1|6247.3|6249.6|6247.8|6250.3|6248.1|6248.9|6246.7|91
1704756600000|2024-01-08 23:30:00|6249.5|6247.7|6250.8|6249|6250.8|6249|6249.2|6247.4|87
1704756900000|2024-01-08 23:35:00|6250.9|6249.1|6251.2|6249.4|6251.9|6250.1|6250.4|6248.6|81
1704757200000|2024-01-08 23:40:00|6251|6249.2|6252.4|6250.6|6253|6251.2|6250.6|6248.8|112
1704757500000|2024-01-08 23:45:00|6252.3|6250.5|6250.9|6249.1|6252.3|6250.5|6250.9|6249.1|111
1704757800000|2024-01-08 23:50:00|6251|6249.2|6250.6|6248.8|6251.6|6249.8|6250.5|6248.7|113
1704758100000|2024-01-08 23:55:00|6250.5|6248.7|6251|6249.2|6252.2|6250.4|6250.5|6248.7|82
1704758400000|2024-01-09 00:00:00|6251.1|6249.3|6249.5|6247.7|6251.8|6250|6248|6246.2|192
1704758700000|2024-01-09 00:05:00|6249.1|6247.3|6257.6|6255.8|6257.7|6255.9|6249.1|6247.3|180
1704759000000|2024-01-09 00:10:00|6257.7|6255.9|6256|6254.2|6259.4|6257.6|6255.1|6253.3|179
1704759300000|2024-01-09 00:15:00|6256.1|6254.3|6257.2|6255.4|6258.2|6256.4|6255.7|6253.9|156
1704759600000|2024-01-09 00:20:00|6257.3|6255.5|6255.9|6254.1|6258.3|6256.5|6255.4|6253.6|158
1704759900000|2024-01-09 00:25:00|6255.8|6254|6255.2|6251.2|6255.8|6254|6252.8|6250.1|126
1704760200000|2024-01-09 00:30:00|6257.6|6253.6|6257.9|6256.1|6260.2|6257.2|6254.3|6251.3|315
1704760500000|2024-01-09 00:35:00|6257.5|6255.7|6259.4|6257.6|6259.6|6257.8|6256.7|6254.9|181
1704760800000|2024-01-09 00:40:00|6259.5|6257.7|6258|6256.2|6259.9|6258.1|6257.9|6256.1|172
1704761100000|2024-01-09 00:45:00|6257.6|6255.8|6254.8|6253|6257.7|6255.9|6253.9|6252.1|157
1704761400000|2024-01-09 00:50:00|6254.7|6252.9|6255.2|6253.4|6255.7|6253.9|6253.4|6251.6|207
1704761700000|2024-01-09 00:55:00|6255.3|6253.5|6254.3|6252.5|6255.9|6254.1|6254.3|6252.5|167
1704762000000|2024-01-09 01:00:00|6254.2|6252.4|6255.4|6253.6|6256.3|6254.5|6253.5|6251.7|150
1704762300000|2024-01-09 01:05:00|6255.6|6253.8|6255.9|6254.1|6256.4|6254.6|6254.2|6252.4|218
1704762600000|2024-01-09 01:10:00|6255.8|6254|6255.4|6253.6|6257.5|6255.7|6255.2|6253.4|200
1704762900000|2024-01-09 01:15:00|6255.2|6253.4|6252|6250.2|6255.4|6253.6|6251.7|6249.9|250
1704763200000|2024-01-09 01:20:00|6252.1|6250.3|6253.1|6251.3|6253.6|6251.8|6251.7|6249.9|174
1704763500000|2024-01-09 01:25:00|6253|6251.2|6256.3|6254.5|6256.6|6254.8|6253|6251.2|220
1704763800000|2024-01-09 01:30:00|6256.4|6254.6|6254.4|6252.6|6257.7|6255.9|6254.2|6252.4|318
1704764100000|2024-01-09 01:35:00|6254.5|6252.7|6254.3|6252.5|6256.1|6254.3|6254.2|6252.4|207
1704764400000|2024-01-09 01:40:00|6254.4|6252.6|6255.6|6253.8|6257.1|6255.3|6254.4|6252.6|197
1704764700000|2024-01-09 01:45:00|6255.8|6254|6257.1|6255.3|6258|6256.2|6254.7|6252.9|223
1704765000000|2024-01-09 01:50:00|6257.2|6255.4|6260.3|6258.5|6260.7|6258.9|6257.1|6255.3|219
1704765300000|2024-01-09 01:55:00|6260.4|6258.6|6259.6|6257.8|6260.4|6258.6|6258.7|6256.9|136
1704765600000|2024-01-09 02:00:00|6259.7|6257.9|6267.4|6265.6|6267.4|6265.6|6259.7|6257.9|259
1704765900000|2024-01-09 02:05:00|6267.3|6265.5|6265.2|6263.4|6267.8|6266|6265|6263.2|185
1704766200000|2024-01-09 02:10:00|6265.3|6263.5|6264.4|6262.6|6265.3|6263.5|6263.8|6262|144
1704766500000|2024-01-09 02:15:00|6264.5|6262.7|6264.8|6263|6266.1|6264.3|6264.3|6262.5|151
1704766800000|2024-01-09 02:20:00|6264.7|6262.9|6267.4|6265.6|6267.8|6266|6264.6|6262.8|153
1704767100000|2024-01-09 02:25:00|6267.5|6265.7|6264|6262.2|6267.7|6265.9|6263.9|6262.1|115
1704767400000|2024-01-09 02:30:00|6263.9|6262.1|6264.1|6262.3|6264.3|6262.5|6262.8|6261|118
1704767700000|2024-01-09 02:35:00|6264.2|6262.4|6264.2|6262.4|6264.8|6263|6263.2|6261.4|157
1704768000000|2024-01-09 02:40:00|6264.3|6262.5|6263.5|6261.7|6264.3|6262.5|6263|6261.2|100
1704768300000|2024-01-09 02:45:00|6263.6|6261.8|6262.9|6261.1|6264.7|6262.9|6262.9|6261.1|104
1704768600000|2024-01-09 02:50:00|6262.8|6261|6262|6260.2|6262.8|6261|6261.5|6259.7|120
1704768900000|2024-01-09 02:55:00|6262.2|6260.4|6262.5|6260.7|6263.5|6261.7|6261.9|6260.1|157
1704769200000|2024-01-09 03:00:00|6262.9|6261.1|6262.9|6261.1|6263.1|6261.3|6262.2|6260.4|158
1704769500000|2024-01-09 03:05:00|6262.8|6261|6264.4|6262.6|6264.6|6262.8|6261.7|6259.9|152
1704769800000|2024-01-09 03:10:00|6264.6|6262.8|6264.1|6262.3|6265.3|6263.5|6263.4|6261.6|225
1704770100000|2024-01-09 03:15:00|6264.3|6262.5|6267.1|6265.3|6267.7|6265.9|6264.1|6262.3|184
1704770400000|2024-01-09 03:20:00|6267|6265.2|6264.4|6262.6|6267.1|6265.3|6264.1|6262.3|175
1704770700000|2024-01-09 03:25:00|6264.3|6262.5|6264.5|6262.7|6264.7|6262.9|6264|6262.2|173
1704771000000|2024-01-09 03:30:00|6264.4|6262.6|6262.8|6261|6265.4|6263.6|6262.6|6260.8|164
1704771300000|2024-01-09 03:35:00|6262.7|6260.9|6263.8|6262|6263.9|6262.1|6261.6|6259.8|138
1704771600000|2024-01-09 03:40:00|6263.7|6261.9|6261.8|6260|6263.7|6261.9|6261.8|6260|125
1704771900000|2024-01-09 03:45:00|6261.9|6260.1|6261.8|6260|6261.9|6260.1|6261|6259.2|119
1704772200000|2024-01-09 03:50:00|6261.7|6259.9|6260.1|6258.3|6261.7|6259.9|6260|6258.2|93
1704772500000|2024-01-09 03:55:00|6260.2|6258.4|6260.5|6258.7|6260.5|6258.7|6259.3|6257.5|107
1704772800000|2024-01-09 04:00:00|6260.4|6258.6|6259.5|6257.7|6260.4|6258.6|6259.3|6257.5|45
1704773100000|2024-01-09 04:05:00|6259.6|6257.8|6256.4|6254.6|6259.6|6257.8|6255.9|6254.1|121
1704773400000|2024-01-09 04:10:00|6256.3|6254.5|6253.5|6251.7|6256.3|6254.5|6253.4|6251.6|100
1704773700000|2024-01-09 04:15:00|6253.7|6251.9|6252.3|6250.5|6254.2|6252.4|6252.3|6250.5|106
1704774000000|2024-01-09 04:20:00|6252.4|6250.6|6250.4|6248.6|6253.1|6251.3|6250.3|6248.5|94
1704774300000|2024-01-09 04:25:00|6250.3|6248.5|6246.3|6244.5|6250.5|6248.7|6246.3|6244.5|77
1704774600000|2024-01-09 04:30:00|6246.4|6244.6|6249.6|6247.8|6249.7|6247.9|6245.8|6244|129
1704774900000|2024-01-09 04:35:00|6249.5|6247.7|6249.5|6247.7|6249.6|6247.8|6248.9|6247.1|109
1704775200000|2024-01-09 04:40:00|6249.4|6247.6|6251.1|6249.3|6251.7|6249.9|6249.3|6247.5|156
1704775500000|2024-01-09 04:45:00|6251|6249.2|6250.4|6248.6|6251|6249.2|6249.2|6247.4|175
1704775800000|2024-01-09 04:50:00|6250.6|6248.8|6254.1|6252.3|6254.4|6252.6|6250.3|6248.5|130
1704776100000|2024-01-09 04:55:00|6254.2|6252.4|6251.5|6249.7|6254.2|6252.4|6251.4|6249.6|134
1704776400000|2024-01-09 05:00:00|6251.4|6249.6|6251.4|6249.6|6251.8|6250|6250.8|6249|135
1704776700000|2024-01-09 05:05:00|6251.5|6249.7|6250|6248.2|6251.7|6249.9|6250|6248.2|141
1704777000000|2024-01-09 05:10:00|6250.1|6248.3|6248.5|6246.7|6250.1|6248.3|6248.1|6246.3|131
1704777300000|2024-01-09 05:15:00|6248.4|6246.6|6248.5|6246.7|6249.5|6247.7|6248|6246.2|122
1704777600000|2024-01-09 05:20:00|6248.4|6246.6|6245.8|6244|6248.4|6246.6|6244.9|6243.1|142
1704777900000|2024-01-09 05:25:00|6245.9|6244.1|6245.3|6243.5|6246.4|6244.6|6244.8|6243|157
1704778200000|2024-01-09 05:30:00|6245.4|6243.6|6246.1|6244.3|6246.2|6244.4|6244.7|6242.9|212
1704778500000|2024-01-09 05:35:00|6246.2|6244.4|6246.5|6244.7|6247.3|6245.5|6246.2|6244.4|137
1704778800000|2024-01-09 05:40:00|6246.4|6244.6|6242.7|6240.9|6247.3|6245.5|6242.4|6240.6|167
1704779100000|2024-01-09 05:45:00|6243|6241.2|6242.7|6240.9|6243.7|6241.9|6242.3|6240.5|128
1704779400000|2024-01-09 05:50:00|6242.3|6240.5|6242.5|6240.7|6243.1|6241.3|6242|6240.2|128
1704779700000|2024-01-09 05:55:00|6242.6|6240.8|6242.4|6240.6|6243.2|6241.4|6241.9|6240.1|139
1704780000000|2024-01-09 06:00:00|6242.3|6240.5|6241.9|6240.1|6244.6|6242.8|6241.1|6239.3|215
1704780300000|2024-01-09 06:05:00|6242|6240.2|6244.2|6242.4|6244.4|6242.6|6240.7|6238.9|171
1704780600000|2024-01-09 06:10:00|6243.9|6242.1|6242|6240.2|6244.4|6242.6|6241.6|6239.8|201
1704780900000|2024-01-09 06:15:00|6241.9|6240.1|6243.4|6241.6|6244|6242.2|6241.6|6239.8|179
1704781200000|2024-01-09 06:20:00|6243.5|6241.7|6242.6|6240.8|6243.5|6241.7|6242.2|6240.4|156
1704781500000|2024-01-09 06:25:00|6242.7|6240.9|6244|6242.2|6244.2|6242.4|6242.2|6240.4|173
1704781800000|2024-01-09 06:30:00|6243.9|6242.1|6243.2|6241.4|6244.3|6242.5|6241.8|6240|194
1704782100000|2024-01-09 06:35:00|6243.3|6241.5|6241.5|6239.7|6243.3|6241.5|6240.7|6238.9|117
1704782400000|2024-01-09 06:40:00|6241.6|6239.8|6242.8|6241|6243.3|6241.5|6241.2|6239.4|145
1704782700000|2024-01-09 06:45:00|6242.7|6240.9|6240|6238.2|6242.9|6241.1|6239.2|6237.4|164
1704783000000|2024-01-09 06:50:00|6239.8|6238|6238.3|6236.5|6239.9|6238.1|6237.6|6235.8|180
1704783300000|2024-01-09 06:55:00|6238.2|6236.4|6238.9|6237.1|6239.8|6237.6|6237.9|6236.1|205
1704783600000|2024-01-09 07:00:00|6238.8|6237|6238.3|6236.5|6240.2|6237.8|6235|6233.2|303
1704783900000|2024-01-09 07:05:00|6238.6|6236.8|6246.9|6245.1|6247.3|6245.5|6238.6|6236.8|300
1704784200000|2024-01-09 07:10:00|6246.8|6245|6244.8|6243|6247.4|6245.6|6243.7|6241.9|269
1704784500000|2024-01-09 07:15:00|6245.1|6243.3|6247.9|6246.1|6248|6246.2|6244.6|6242.8|248
1704784800000|2024-01-09 07:20:00|6247.8|6246|6246.3|6244.5|6247.8|6246|6245.8|6244|178
1704785100000|2024-01-09 07:25:00|6246.4|6244.6|6246.9|6245.1|6247.9|6246.1|6246.1|6244.3|136
1704785400000|2024-01-09 07:30:00|6246.8|6245|6248|6246.2|6248|6246.2|6244.4|6242.6|258
1704785700000|2024-01-09 07:35:00|6248.1|6246.3|6247.8|6246|6249.3|6247.5|6247.3|6245.5|201
1704786000000|2024-01-09 07:40:00|6247.7|6245.9|6245.7|6243.9|6248|6246.2|6245.1|6243.3|128
1704786300000|2024-01-09 07:45:00|6245.8|6244|6244.2|6242.4|6246.2|6244.4|6243.2|6241.4|193
1704786600000|2024-01-09 07:50:00|6244.3|6242.5|6244.8|6243|6244.9|6243.1|6243.7|6241.9|199
1704786900000|2024-01-09 07:55:00|6244.7|6242.9|6248|6246.2|6248.6|6246.3|6244.4|6242.6|211
1704787200000|2024-01-09 08:00:00|6248.1|6246.3|6243|6241.2|6248.1|6246.3|6242.7|6240.9|345
1704787500000|2024-01-09 08:05:00|6243.1|6241.3|6240.5|6238.7|6243.4|6241.6|6239.9|6238.1|363
1704787800000|2024-01-09 08:10:00|6240.4|6238.6|6240.5|6238.7|6242.8|6241|6239.6|6237.8|373
1704788100000|2024-01-09 08:15:00|6240.4|6238.6|6242.9|6241.1|6243|6241.2|6239.1|6237.3|279
1704788400000|2024-01-09 08:20:00|6243|6241.2|6243.7|6241.9|6245|6243.2|6242.7|6240.9|274
1704788700000|2024-01-09 08:25:00|6243.6|6241.8|6242.8|6241|6244|6242.2|6240.6|6238.8|235
1704789000000|2024-01-09 08:30:00|6242.9|6241.1|6244.9|6243.1|6245.3|6243.5|6242.9|6241.1|274
1704789300000|2024-01-09 08:35:00|6244.6|6242.8|6244.6|6242.8|6245.9|6244.1|6241.9|6240.1|326
1704789600000|2024-01-09 08:40:00|6244.5|6242.7|6246.7|6244.9|6246.7|6244.9|6242.1|6240.3|314
1704789900000|2024-01-09 08:45:00|6246.6|6244.8|6247.7|6245.9|6248.4|6246.6|6246.5|6244.7|237
1704790200000|2024-01-09 08:50:00|6247.8|6246|6249|6247.2|6250.8|6249|6247.2|6245.4|251
1704790500000|2024-01-09 08:55:00|6249.5|6247.7|6250.7|6248.9|6251.4|6249.6|6247.6|6245.8|269
1704790800000|2024-01-09 09:00:00|6251|6249.2|6252.2|6250.4|6253.2|6251.4|6250.4|6248.6|229
1704791100000|2024-01-09 09:05:00|6252.1|6250.3|6251.2|6249.4|6253|6251.2|6250.4|6248.6|227
1704791400000|2024-01-09 09:10:00|6251|6249.2|6247|6245.2|6251.1|6249.3|6247|6245.2|224
1704791700000|2024-01-09 09:15:00|6246.8|6245|6246.5|6244.7|6248.2|6246.4|6245.4|6243.6|214
1704792000000|2024-01-09 09:20:00|6246.4|6244.6|6247.3|6245.5|6247.8|6246|6246.2|6244.4|207
1704792300000|2024-01-09 09:25:00|6247.4|6245.6|6250.9|6249.1|6251|6249.2|6247.3|6245.5|204
1704792600000|2024-01-09 09:30:00|6250.8|6249|6254.4|6252.6|6254.9|6253.1|6249.8|6248|197
1704792900000|2024-01-09 09:35:00|6254.5|6252.7|6255.8|6254|6259.1|6257.3|6253|6251.2|215
1704793200000|2024-01-09 09:40:00|6255.9|6254.1|6252.2|6250.4|6255.9|6254.1|6250.2|6248.4|211
1704793500000|2024-01-09 09:45:00|6252.3|6250.5|6250|6248.2|6252.3|6250.5|6249.7|6247.9|215
1704793800000|2024-01-09 09:50:00|6249.8|6248|6250.8|6249|6251.1|6249.3|6248.3|6246.5|214
1704794100000|2024-01-09 09:55:00|6250.5|6248.7|6249.1|6247.3|6250.7|6248.9|6248.2|6246.4|192
1704794400000|2024-01-09 10:00:00|6249|6247.2|6247.9|6246.1|6249.3|6247.5|6246.5|6244.7|220
1704794700000|2024-01-09 10:05:00|6248|6246.2|6245.9|6244.1|6248.6|6246.8|6245.3|6243.5|189
1704795000000|2024-01-09 10:10:00|6245.8|6244|6247.6|6245.8|6249.4|6247.6|6245.1|6243.3|213
1704795300000|2024-01-09 10:15:00|6247.7|6245.9|6248.6|6246.8|6249.6|6247.8|6246.9|6245.1|181
1704795600000|2024-01-09 10:20:00|6248.7|6246.9|6249.5|6247.7|6249.8|6248|6247.5|6245.7|215
1704795900000|2024-01-09 10:25:00|6249.4|6247.6|6250.7|6248.9|6253.2|6251.4|6249.4|6247.6|188
1704796200000|2024-01-09 10:30:00|6250.6|6248.8|6250.8|6249|6250.8|6249|6248.3|6246.5|197
1704796500000|2024-01-09 10:35:00|6250.7|6248.9|6249.1|6247.3|6251.5|6249.7|6249|6247.2|182
1704796800000|2024-01-09 10:40:00|6249.2|6247.4|6246.7|6244.9|6250|6248.2|6246.6|6244.8|206
1704797100000|2024-01-09 10:45:00|6246.6|6244.8|6246.6|6244.8|6248.1|6246.3|6245.3|6243.5|280
1704797400000|2024-01-09 10:50:00|6246.5|6244.7|6246|6244.2|6247.2|6245.4|6245.4|6243.6|177
1704797700000|2024-01-09 10:55:00|6245.9|6244.1|6244.6|6242.8|6246.1|6244.3|6243.7|6241.9|158
1704798000000|2024-01-09 11:00:00|6244.5|6242.7|6243.3|6241.5|6245.2|6243.4|6242.4|6240.6|166
1704798300000|2024-01-09 11:05:00|6243.2|6241.4|6242.5|6240.7|6243.2|6241.4|6242.2|6240.4|102
1704798600000|2024-01-09 11:10:00|6242.4|6240.6|6242.8|6241|6243.3|6241.5|6241.3|6239.5|199
1704798900000|2024-01-09 11:15:00|6242.7|6240.9|6242|6240.2|6243.9|6242.1|6241.8|6240|165
1704799200000|2024-01-09 11:20:00|6242.1|6240.3|6239.8|6238|6242.4|6240.6|6239.7|6237.9|167
1704799500000|2024-01-09 11:25:00|6239.7|6237.9|6240.8|6239|6242|6240.2|6239.7|6237.9|156
1704799800000|2024-01-09 11:30:00|6240.9|6239.1|6238.8|6237|6240.9|6239.1|6238.3|6236.5|136
1704800100000|2024-01-09 11:35:00|6238.7|6236.9|6236.3|6234.5|6239.5|6237.7|6235.7|6233.9|138
1704800400000|2024-01-09 11:40:00|6236.2|6234.4|6237.2|6235.4|6238.3|6236.5|6236|6234.2|146
1704800700000|2024-01-09 11:45:00|6237.1|6235.3|6239.5|6237.7|6239.5|6237.7|6236.7|6234.9|139
1704801000000|2024-01-09 11:50:00|6239.4|6237.6|6237.4|6235.6|6239.8|6238|6236.5|6234.7|154
1704801300000|2024-01-09 11:55:00|6237.3|6235.5|6239.2|6237.4|6239.2|6237.4|6236.7|6234.9|134
1704801600000|2024-01-09 12:00:00|6239.1|6237.3|6238.5|6236.7|6239.4|6237.6|6237.5|6235.7|237
1704801900000|2024-01-09 12:05:00|6238.6|6236.8|6239.8|6238|6240.5|6238.7|6238.5|6236.7|183
1704802200000|2024-01-09 12:10:00|6239.7|6237.9|6241.5|6239.7|6242.4|6240.6|6239.4|6237.6|176
1704802500000|2024-01-09 12:15:00|6241.4|6239.6|6244.3|6242.5|6244.9|6243.1|6241.1|6239.3|182
1704802800000|2024-01-09 12:20:00|6244.1|6242.3|6244.9|6243.1|6246.5|6244.7|6244|6242.2|187
1704803100000|2024-01-09 12:25:00|6244.8|6243|6243.6|6241.8|6245.9|6244.1|6243.1|6241.3|169
1704803400000|2024-01-09 12:30:00|6243.5|6241.7|6244.4|6242.6|6244.6|6242.8|6241.5|6239.7|229
1704803700000|2024-01-09 12:35:00|6244.3|6242.5|6244.2|6242.4|6244.9|6243.1|6243.9|6242.1|164
1704804000000|2024-01-09 12:40:00|6244.3|6242.5|6242.1|6240.3|6244.3|6242.5|6240.1|6238.3|225
1704804300000|2024-01-09 12:45:00|6242.2|6240.4|6242.6|6240.8|6243.6|6241.8|6241.8|6240|189
1704804600000|2024-01-09 12:50:00|6242.7|6240.9|6244.8|6243|6244.9|6243.1|6241.4|6239.6|235
1704804900000|2024-01-09 12:55:00|6244.9|6243.1|6244.7|6242.9|6246.3|6244.5|6244.5|6242.7|241
1704805200000|2024-01-09 13:00:00|6244.8|6243|6241.5|6239.7|6245.9|6244.1|6241|6239.2|256
1704805500000|2024-01-09 13:05:00|6241.4|6239.6|6243.2|6241.4|6243.3|6241.5|6240.9|6239.1|207
1704805800000|2024-01-09 13:10:00|6243.1|6241.3|6245.1|6243.3|6246.3|6244.5|6242.8|6241|229
1704806100000|2024-01-09 13:15:00|6245.5|6243.7|6244.4|6242.6|6246.3|6244.5|6243.8|6242|227
1704806400000|2024-01-09 13:20:00|6244.3|6242.5|6238.3|6236.5|6244.7|6242.9|6238.3|6236.5|263
1704806700000|2024-01-09 13:25:00|6238.4|6236.6|6241|6238|6241.4|6238.9|6238.1|6236.3|249
1704807000000|2024-01-09 13:30:00|6240.9|6237.9|6241.4|6239.6|6242.2|6240.4|6238.9|6237.1|260
1704807300000|2024-01-09 13:35:00|6241.7|6239.9|6248.1|6246.3|6249.4|6247.6|6240.8|6239|368
1704807600000|2024-01-09 13:40:00|6248.2|6246.4|6244|6242.2|6248.2|6246.4|6244|6242.2|327
1704807900000|2024-01-09 13:45:00|6244.1|6242.3|6243.4|6241.6|6245.8|6244|6242.3|6240.5|298
1704808200000|2024-01-09 13:50:00|6243|6241.2|6243.9|6242.1|6245.5|6243.7|6241|6239.2|334
1704808500000|2024-01-09 13:55:00|6243.6|6241.8|6248.2|6246.4|6248.9|6247.1|6242.6|6240.8|371
1704808800000|2024-01-09 14:00:00|6248.3|6246.5|6246.4|6244.6|6250.8|6249|6246|6244.2|385
1704809100000|2024-01-09 14:05:00|6247.2|6245.4|6246.2|6244.4|6247.7|6245.9|6243.8|6242|308
1704809400000|2024-01-09 14:10:00|6246.1|6244.3|6247.3|6245.5|6247.5|6245.7|6243.9|6242.1|311
1704809700000|2024-01-09 14:15:00|6247|6245.2|6242.9|6241.1|6249.2|6247.4|6242.4|6240.6|328
1704810000000|2024-01-09 14:20:00|6242.8|6241|6243.5|6241.7|6244.3|6242.5|6241.8|6240|214
1704810300000|2024-01-09 14:25:00|6243.4|6241.6|6242.8|6241|6245|6243.2|6242.2|6240.4|224
1704810600000|2024-01-09 14:30:00|6242.6|6240.8|6243.7|6241.9|6244.6|6242.8|6240.3|6238.5|438
1704810900000|2024-01-09 14:35:00|6243.5|6241.7|6240.6|6238.8|6245.2|6243.4|6239.9|6238.1|405
1704811200000|2024-01-09 14:40:00|6240.7|6238.9|6239.1|6237.3|6241.1|6239.3|6238.7|6236.9|284
1704811500000|2024-01-09 14:45:00|6239.2|6237.4|6241.1|6239.3|6243.9|6242.1|6238.8|6237|404
1704811800000|2024-01-09 14:50:00|6241.3|6239.5|6240.4|6238.6|6241.3|6239.5|6239.8|6238|29
1704812100000|2024-01-09 14:55:00|6239.3|6237.5|6240.5|6238.7|6241.3|6239.5|6238.3|6236.5|351
1704812400000|2024-01-09 15:00:00|6240.6|6238.8|6238.2|6236.4|6241.3|6239.5|6236.3|6234.5|382
1704812700000|2024-01-09 15:05:00|6238.4|6236.6|6238.8|6237|6240.6|6238.8|6236.5|6234.7|442
1704813000000|2024-01-09 15:10:00|6238.6|6236.8|6239.4|6237.6|6240.8|6239|6237.5|6235.7|339
1704813300000|2024-01-09 15:15:00|6239.5|6237.7|6242.5|6240.7|6243.5|6241.7|6238.4|6236.6|348
1704813600000|2024-01-09 15:20:00|6242.4|6240.6|6239.9|6238.1|6242.9|6241.1|6238.9|6237.1|233
1704813900000|2024-01-09 15:25:00|6240|6238.2|6238.4|6236.6|6241.2|6239.4|6236.3|6234.5|330
1704814200000|2024-01-09 15:30:00|6238.3|6236.5|6239.1|6237.3|6239.8|6238|6236.7|6234.9|354
1704814500000|2024-01-09 15:35:00|6239.2|6237.4|6237.5|6235.7|6239.6|6237.8|6236.1|6234.3|350
1704814800000|2024-01-09 15:40:00|6237.4|6235.6|6236.2|6234.4|6238.2|6236.4|6236|6234.2|317
1704815100000|2024-01-09 15:45:00|6236.3|6234.5|6233|6231.2|6236.8|6235|6232.9|6231.1|350
1704815400000|2024-01-09 15:50:00|6232.9|6231.1|6235.8|6234|6236.9|6235.1|6232.1|6230.3|371
1704815700000|2024-01-09 15:55:00|6235.9|6234.1|6235.1|6233.3|6236.8|6235|6233.6|6231.8|297
1704816000000|2024-01-09 16:00:00|6235|6233.2|6233|6231.2|6235.1|6233.3|6232.6|6230.8|321
1704816300000|2024-01-09 16:05:00|6232.9|6231.1|6228.8|6227|6232.9|6231.1|6227.9|6226.1|333
1704816600000|2024-01-09 16:10:00|6228.9|6227.1|6231.8|6230|6233|6231.2|6228.9|6227.1|267
1704816900000|2024-01-09 16:15:00|6231.9|6230.1|6233.9|6232.1|6235|6233.2|6230.9|6229.1|303
1704817200000|2024-01-09 16:20:00|6234|6232.2|6239.1|6237.3|6239.3|6237.5|6233.5|6231.7|273
1704817500000|2024-01-09 16:25:00|6239.2|6237.4|6238.8|6237|6241.3|6239.5|6237.8|6236|238
1704817800000|2024-01-09 16:30:00|6238.9|6237.1|6239.3|6237.5|6241.8|6240|6238.6|6236.8|223
1704818100000|2024-01-09 16:35:00|6239.4|6237.6|6241.4|6239.6|6242.2|6240.4|6238.5|6236.7|255
1704818400000|2024-01-09 16:40:00|6241.3|6239.5|6237.6|6235.8|6241.4|6239.6|6236.5|6234.7|261
1704818700000|2024-01-09 16:45:00|6237.4|6235.6|6239.7|6237.9|6239.9|6238.1|6236.7|6234.9|255
1704819000000|2024-01-09 16:50:00|6239.8|6238|6239.7|6237.9|6241.5|6239.7|6239.1|6237.3|267
1704819300000|2024-01-09 16:55:00|6239.8|6238|6241|6239.2|6242.1|6240.3|6239.7|6237.9|268
1704819600000|2024-01-09 17:00:00|6241.1|6239.3|6238.5|6236.7|6241.3|6239.5|6238.5|6236.7|231
1704819900000|2024-01-09 17:05:00|6238.2|6236.4|6239.7|6237.9|6240.5|6238.7|6237.7|6235.9|263
1704820200000|2024-01-09 17:10:00|6239.6|6237.8|6237.6|6235.8|6240.6|6238.8|6237.1|6235.3|239
1704820500000|2024-01-09 17:15:00|6237.8|6236|6236.8|6235|6238.4|6236.6|6235.9|6234.1|200
1704820800000|2024-01-09 17:20:00|6236.9|6235.1|6237.2|6235.4|6237.6|6235.8|6234.9|6233.1|224
1704821100000|2024-01-09 17:25:00|6237.1|6235.3|6237.5|6235.7|6238.2|6236.4|6236.6|6234.8|211
1704821400000|2024-01-09 17:30:00|6237.8|6236|6236.4|6234.6|6238.6|6236.8|6234.9|6233.1|226
1704821700000|2024-01-09 17:35:00|6236.5|6234.7|6235.1|6233.3|6237.4|6235.6|6234.5|6232.7|237
1704822000000|2024-01-09 17:40:00|6235|6233.2|6237.7|6235.9|6237.8|6236|6234.6|6232.8|234
1704822300000|2024-01-09 17:45:00|6237.6|6235.8|6237.4|6235.6|6238.5|6236.7|6236.7|6234.9|219
1704822600000|2024-01-09 17:50:00|6237.3|6235.5|6238.3|6236.5|6238.9|6237.1|6236.4|6234.6|229
1704822900000|2024-01-09 17:55:00|6238.1|6236.3|6236.9|6233.9|6238.1|6236.3|6235.6|6233.6|216
1704823200000|2024-01-09 18:00:00|6237|6234|6240.9|6239.1|6241.5|6239.7|6235.2|6232.7|344
1704823500000|2024-01-09 18:05:00|6241|6239.2|6234.8|6233|6241.4|6239.6|6234.8|6233|325
1704823800000|2024-01-09 18:10:00|6235|6233.2|6237.1|6235.3|6237.2|6235.4|6234.9|6233.1|261
1704824100000|2024-01-09 18:15:00|6237|6235.2|6235.3|6233.5|6237.6|6235.8|6235.1|6233.3|302
1704824400000|2024-01-09 18:20:00|6235.2|6233.4|6232.8|6231|6235.8|6234|6232.1|6230.3|313
1704824700000|2024-01-09 18:25:00|6232.7|6230.9|6230.6|6228.8|6233.2|6231.4|6230.5|6228.7|251
1704825000000|2024-01-09 18:30:00|6230.5|6228.7|6228.2|6226.4|6230.5|6228.7|6227.2|6225.4|289
1704825300000|2024-01-09 18:35:00|6228.1|6226.3|6229.6|6227.8|6230.6|6228.8|6227.9|6226.1|216
1704825600000|2024-01-09 18:40:00|6229.7|6227.9|6229.4|6227.6|6230.4|6228.6|6229.1|6227.3|250
1704825900000|2024-01-09 18:45:00|6229.5|6227.7|6231.5|6229.7|6231.7|6229.9|6228.9|6227.1|246
1704826200000|2024-01-09 18:50:00|6231.6|6229.8|6233.2|6231.4|6233.9|6232.1|6231.3|6229.5|272
1704826500000|2024-01-09 18:55:00|6233.3|6231.5|6234.6|6232.8|6234.9|6233.1|6232.2|6230.4|230
1704826800000|2024-01-09 19:00:00|6234.5|6232.7|6234.6|6232.8|6235.9|6234.1|6233.6|6231.8|222
1704827100000|2024-01-09 19:05:00|6234.7|6232.9|6236.6|6234.8|6236.7|6234.9|6234.2|6232.4|246
1704827400000|2024-01-09 19:10:00|6236.7|6234.9|6234.7|6232.9|6236.7|6234.9|6234.6|6232.8|195
1704827700000|2024-01-09 19:15:00|6234.6|6232.8|6234.1|6232.3|6235.2|6233.4|6233.1|6231.3|259
1704828000000|2024-01-09 19:20:00|6234.2|6232.4|6234.1|6232.3|6234.7|6232.9|6233.1|6231.3|196
1704828300000|2024-01-09 19:25:00|6234|6232.2|6232.6|6230.8|6234|6232.2|6231.6|6229.8|250
1704828600000|2024-01-09 19:30:00|6232.5|6230.7|6231.5|6229.7|6233.4|6231.6|6231.2|6229.4|186
1704828900000|2024-01-09 19:35:00|6231.4|6229.6|6230.8|6229|6231.6|6229.8|6228.9|6227.1|181
1704829200000|2024-01-09 19:40:00|6230.9|6229.1|6230.2|6228.4|6231.4|6229.6|6229.8|6228|212
1704829500000|2024-01-09 19:45:00|6230.3|6228.5|6233.3|6231.5|6233.4|6231.6|6230.2|6228.4|166
1704829800000|2024-01-09 19:50:00|6233.2|6231.4|6235.6|6233.8|6236|6234.2|6232.5|6230.7|179
1704830100000|2024-01-09 19:55:00|6235.5|6233.7|6239|6237.2|6239|6237.2|6234.2|6232.4|220
1704830400000|2024-01-09 20:00:00|6239.1|6237.3|6242.1|6240.3|6242.7|6240.9|6238.5|6236.7|204
1704830700000|2024-01-09 20:05:00|6242|6240.2|6240.1|6238.3|6242.4|6240.6|6238.6|6236.8|214
1704831000000|2024-01-09 20:10:00|6240.2|6238.4|6241.1|6239.3|6242|6240.2|6240.2|6238.4|187
1704831300000|2024-01-09 20:15:00|6241|6239.2|6241.7|6239.9|6242.2|6240.4|6240.5|6238.7|214
1704831600000|2024-01-09 20:20:00|6241.6|6239.8|6242.4|6240.6|6244.1|6242.3|6241.6|6239.8|169
1704831900000|2024-01-09 20:25:00|6242.3|6240.5|6241|6239.2|6242.5|6240.7|6240.7|6238.9|173
1704832200000|2024-01-09 20:30:00|6241.2|6239.4|6242|6240.2|6242.8|6241|6240.7|6238.9|256
1704832500000|2024-01-09 20:35:00|6241.9|6240.1|6241.7|6239.9|6242.6|6240.8|6241.3|6239.5|231
1704832800000|2024-01-09 20:40:00|6241.8|6240|6241.2|6239.4|6242.4|6240.6|6239.9|6238.1|281
1704833100000|2024-01-09 20:45:00|6241.1|6239.3|6239.6|6237.8|6241.5|6239.7|6239.3|6237.5|276
1704833400000|2024-01-09 20:50:00|6239.7|6237.9|6239.8|6238|6240.3|6238.5|6238.8|6237|243
1704833700000|2024-01-09 20:55:00|6239.9|6238.1|6239.6|6237.8|6240.1|6238.3|6239.1|6237.3|267
1704834000000|2024-01-09 21:00:00|6239.7|6237.9|6239.2|6237.4|6240.2|6238.4|6239.1|6237.3|154
1704834300000|2024-01-09 21:05:00|6239.3|6237.5|6238.2|6236.4|6239.6|6237.8|6237.9|6236.1|124
1704834600000|2024-01-09 21:10:00|6238.1|6236.3|6237.6|6235.8|6238.2|6236.4|6237.5|6235.7|51
1704834900000|2024-01-09 21:15:00|6237.7|6235.9|6237.1|6235.3|6238.1|6236.3|6237|6235.2|59
1704835200000|2024-01-09 21:20:00|6237.2|6235.4|6239.2|6237.4|6239.2|6237.4|6237.1|6235.3|43
1704835500000|2024-01-09 21:25:00|6239.1|6237.3|6240.7|6238.9|6240.7|6238.9|6239.1|6237.3|43
1704835800000|2024-01-09 21:30:00|6240.6|6238.8|6240.6|6238.8|6240.7|6238.9|6240.1|6238.3|23
1704836100000|2024-01-09 21:35:00|6240.7|6238.9|6241.1|6239.3|6241.2|6239.4|6240.6|6238.8|11
1704836400000|2024-01-09 21:40:00|6241.4|6239.6|6241.5|6239.7|6242.2|6240.4|6241.3|6239.5|53
1704836700000|2024-01-09 21:45:00|6241.6|6239.8|6241.6|6239.8|6241.7|6239.9|6241.5|6239.7|27
1704837000000|2024-01-09 21:50:00|6241.7|6239.9|6241.5|6239.7|6241.7|6239.9|6241.4|6239.6|29
1704837300000|2024-01-09 21:55:00|6242.4|6238.8|6241.7|6236.7|6242.5|6238.9|6241.3|6236.5|73
1704837600000|2024-01-09 22:00:00|6241.8|6236.6|6239.2|6233.4|6245.8|6240|6239.2|6233.4|44
1704837900000|2024-01-09 22:05:00|6239.3|6233.5|6244.5|6238.7|6244.5|6238.7|6237.7|6231.9|115
1704838200000|2024-01-09 22:10:00|6244.4|6238.6|6244.5|6238.7|6244.6|6238.8|6244|6238.2|27
1704838500000|2024-01-09 22:15:00|6243.7|6238|6241.8|6236|6243.7|6238|6241.7|6235.9|41
1704838800000|2024-01-09 22:20:00|6241.7|6235.9|6241.5|6235.7|6242.1|6236.3|6241.5|6235.7|17
1704839100000|2024-01-09 22:25:00|6241.4|6235.6|6238.2|6232.4|6241.5|6235.7|6235.1|6229.3|234
1704839400000|2024-01-09 22:30:00|6238.1|6232.3|6238.2|6232.4|6242.2|6236.4|6237.5|6231.7|139
1704839700000|2024-01-09 22:35:00|6238.3|6232.5|6241.2|6235.4|6242|6236.2|6238.2|6232.4|121
1704840000000|2024-01-09 22:40:00|6241.1|6235.3|6239.2|6233.4|6241.1|6235.3|6237.6|6231.8|263
1704840300000|2024-01-09 22:45:00|6239.5|6233.7|6243.3|6237.5|6243.4|6237.6|6239.4|6233.6|206
1704840600000|2024-01-09 22:50:00|6243.2|6237.4|6241.9|6236.1|6243.8|6238|6241.7|6236|118
1704840900000|2024-01-09 22:55:00|6241.8|6236|6240.3|6234.5|6242.2|6236.4|6239.7|6233.9|268
1704841200000|2024-01-09 23:00:00|6240|6234.2|6242.1|6237.3|6242.5|6237.7|6240|6234.2|115
1704841500000|2024-01-09 23:05:00|6241.2|6238.2|6239.9|6236.9|6241.7|6238.7|6239.8|6236.8|65
1704841800000|2024-01-09 23:10:00|6239.8|6236.8|6240.6|6237.6|6240.8|6237.8|6237.7|6234.7|65
1704842100000|2024-01-09 23:15:00|6240.7|6237.7|6239.5|6237.7|6240.7|6237.7|6238.9|6236.4|84
1704842400000|2024-01-09 23:20:00|6239.6|6237.8|6238.5|6236.7|6239.6|6237.8|6238|6236|90
1704842700000|2024-01-09 23:25:00|6238.6|6236.8|6238.6|6235.6|6239.7|6237.4|6237.9|6235.5|113
1704843000000|2024-01-09 23:30:00|6238.2|6235.2|6237.2|6235.4|6238.3|6235.8|6236.6|6234.2|163
1704843300000|2024-01-09 23:35:00|6237.1|6235.3|6236.2|6234.4|6237.6|6235.5|6236|6233.7|106
1704843600000|2024-01-09 23:40:00|6236.1|6234.3|6235.1|6233.3|6237.5|6235.3|6235|6233.2|105
1704843900000|2024-01-09 23:45:00|6235.2|6233.4|6235|6233.2|6235.4|6233.6|6235|6233.2|45
1704844200000|2024-01-09 23:50:00|6235.1|6233.3|6236.4|6234.6|6236.4|6234.6|6235|6233.2|26
1704844500000|2024-01-09 23:55:00|6236.5|6234.7|6238.7|6236.9|6238.9|6237.1|6236.4|6234.6|125
1704844800000|2024-01-10 00:00:00|6238.9|6237.1|6240.3|6238.5|6240.3|6238.5|6238.1|6236.3|162
1704845100000|2024-01-10 00:05:00|6240.2|6238.4|6241.1|6239.3|6241.9|6240.1|6239.6|6237.8|127
1704845400000|2024-01-10 00:10:00|6241|6239.2|6240.8|6239|6241.5|6239.7|6240.6|6238.8|136
1704845700000|2024-01-10 00:15:00|6240.7|6238.9|6239.7|6237.9|6241.6|6239.8|6238.9|6237.1|148
1704846000000|2024-01-10 00:20:00|6239.6|6237.8|6238.5|6236.7|6240.2|6238.4|6238.1|6236.3|146
1704846300000|2024-01-10 00:25:00|6238.6|6236.8|6239.3|6236.3|6239.7|6237.4|6238.2|6235.4|100
1704846600000|2024-01-10 00:30:00|6239.4|6236.4|6239.3|6237.5|6241.2|6238.8|6236.7|6233.7|273
1704846900000|2024-01-10 00:35:00|6239.4|6237.6|6238.3|6236.5|6240|6238.2|6237.4|6235.6|236
1704847200000|2024-01-10 00:40:00|6238.2|6236.4|6235.4|6233.6|6238.2|6236.4|6234.9|6233.1|163
1704847500000|2024-01-10 00:45:00|6235.3|6233.5|6235.3|6233.5|6235.7|6233.9|6233.7|6231.9|192
1704847800000|2024-01-10 00:50:00|6235.2|6233.4|6236|6234.2|6236.5|6234.7|6234.3|6232.5|226
1704848100000|2024-01-10 00:55:00|6235.9|6234.1|6236|6234.2|6237|6235.2|6235.2|6233.4|257
1704848400000|2024-01-10 01:00:00|6235.9|6234.1|6235.8|6234|6237.1|6235.3|6235.5|6233.7|200
1704848700000|2024-01-10 01:05:00|6235.9|6234.1|6236.6|6234.8|6237.5|6235.7|6235.2|6233.4|157
1704849000000|2024-01-10 01:10:00|6236.5|6234.7|6235.1|6233.3|6238.2|6236.4|6234.9|6233.1|279
1704849300000|2024-01-10 01:15:00|6235|6233.2|6236.8|6235|6237.8|6236|6234.2|6232.4|270
1704849600000|2024-01-10 01:20:00|6237|6235.2|6235.5|6233.7|6237.5|6235.7|6235.4|6233.6|184
1704849900000|2024-01-10 01:25:00|6235.6|6233.8|6236.1|6234.3|6236.1|6234.3|6234.2|6232.4|223
1704850200000|2024-01-10 01:30:00|6235.9|6234.1|6237.1|6235.3|6238.6|6236.8|6235.9|6234.1|250
1704850500000|2024-01-10 01:35:00|6236.7|6234.9|6241|6239.2|6241|6239.2|6236.6|6234.8|260
1704850800000|2024-01-10 01:40:00|6240.6|6238.8|6240.7|6238.9|6242.6|6240.8|6240.5|6238.7|208
1704851100000|2024-01-10 01:45:00|6241|6239.2|6240.8|6239|6241.3|6239.5|6239.3|6237.5|186
1704851400000|2024-01-10 01:50:00|6240.6|6238.8|6240.2|6238.4|6240.9|6239.1|6239.1|6237.3|196
1704851700000|2024-01-10 01:55:00|6240.3|6238.5|6241.6|6239.8|6242.7|6240.9|6240.3|6238.5|173
1704852000000|2024-01-10 02:00:00|6241.7|6239.9|6243.8|6242|6245.2|6243.4|6241.1|6239.3|217
1704852300000|2024-01-10 02:05:00|6243.9|6242.1|6243.5|6241.7|6246|6244.2|6243.5|6241.7|229
1704852600000|2024-01-10 02:10:00|6243.6|6241.8|6243.5|6241.7|6243.9|6242.1|6242.1|6240.3|217
1704852900000|2024-01-10 02:15:00|6243.4|6241.6|6245.8|6244|6247.1|6245.3|6243.1|6241.3|220
1704853200000|2024-01-10 02:20:00|6245.7|6243.9|6245|6243.2|6246.4|6244.6|6244|6242.2|201
1704853500000|2024-01-10 02:25:00|6245.1|6243.3|6241.4|6239.6|6245.6|6243.8|6241.4|6239.6|189
1704853800000|2024-01-10 02:30:00|6241.5|6239.7|6240.9|6239.1|6242.3|6240.5|6239.9|6238.1|164
1704854100000|2024-01-10 02:35:00|6241|6239.2|6238.9|6237.1|6241.1|6239.3|6238.9|6237.1|175
1704854400000|2024-01-10 02:40:00|6239|6237.2|6239.5|6237.7|6240.5|6238.7|6237.9|6236.1|154
1704854700000|2024-01-10 02:45:00|6239.6|6237.8|6242.1|6240.3|6242.1|6240.3|6239.3|6237.5|167
1704855000000|2024-01-10 02:50:00|6242|6240.2|6239.8|6238|6242.6|6240.8|6239.4|6237.6|185
1704855300000|2024-01-10 02:55:00|6239.7|6237.9|6240.3|6238.5|6241.2|6239.4|6239|6237.2|185
1704855600000|2024-01-10 03:00:00|6240.2|6238.4|6243|6241.2|6243.3|6241.5|6240.1|6238.3|197
1704855900000|2024-01-10 03:05:00|6242.9|6241.1|6243.1|6241.3|6243.4|6241.6|6241.8|6240|139
1704856200000|2024-01-10 03:10:00|6243|6241.2|6241.6|6239.8|6243|6241.2|6241|6239.2|215
1704856500000|2024-01-10 03:15:00|6241.7|6239.9|6244.7|6242.9|6244.9|6243.1|6241.4|6239.6|154
1704856800000|2024-01-10 03:20:00|6244.8|6243|6246.7|6244.9|6248|6246.2|6244.6|6242.8|171
1704857100000|2024-01-10 03:25:00|6246.6|6244.8|6248.7|6246.9|6249.7|6247.9|6245.4|6243.6|266
1704857400000|2024-01-10 03:30:00|6248.6|6246.8|6247.2|6245.4|6249.7|6247.9|6247.2|6245.4|171
1704857700000|2024-01-10 03:35:00|6247.5|6245.7|6247.2|6245.4|6247.8|6246|6246.1|6244.3|160
1704858000000|2024-01-10 03:40:00|6247.3|6245.5|6246.2|6244.4|6247.4|6245.6|6245|6243.2|196
1704858300000|2024-01-10 03:45:00|6246.3|6244.5|6243.5|6241.7|6246.6|6244.8|6243.5|6241.7|138
1704858600000|2024-01-10 03:50:00|6243.2|6241.4|6243.2|6241.4|6244.6|6242.8|6243.1|6241.3|137
1704858900000|2024-01-10 03:55:00|6243.1|6241.3|6242.2|6240.4|6243.2|6241.4|6240.1|6238.3|166
1704859200000|2024-01-10 04:00:00|6242.1|6240.3|6241.5|6239.7|6242.7|6240.9|6240.8|6239|132
1704859500000|2024-01-10 04:05:00|6241.6|6239.8|6241.6|6239.8|6241.9|6240.1|6241.1|6239.3|103
1704859800000|2024-01-10 04:10:00|6241.4|6239.6|6242|6240.2|6242.2|6240.4|6240.8|6239|125
1704860100000|2024-01-10 04:15:00|6242.2|6240.4|6241.3|6239.5|6242.3|6240.5|6240.8|6239|121
1704860400000|2024-01-10 04:20:00|6241.4|6239.6|6241.3|6239.5|6241.7|6239.9|6241|6239.2|83
1704860700000|2024-01-10 04:25:00|6241.2|6239.4|6242.3|6240.5|6242.4|6240.6|6240.7|6238.9|90
1704861000000|2024-01-10 04:30:00|6242.1|6240.3|6243.8|6242|6244.2|6242.4|6242.1|6240.3|155
1704861300000|2024-01-10 04:35:00|6243.9|6242.1|6245.4|6243.6|6245.5|6243.7|6243.6|6241.8|142
1704861600000|2024-01-10 04:40:00|6245.3|6243.5|6247.1|6245.3|6247.3|6245.5|6245.3|6243.5|114
1704861900000|2024-01-10 04:45:00|6247.2|6245.4|6245.8|6244|6247.2|6245.4|6245.4|6243.6|130
1704862200000|2024-01-10 04:50:00|6245.9|6244.1|6245.3|6243.5|6247|6245.2|6245|6243.2|92
1704862500000|2024-01-10 04:55:00|6245.2|6243.4|6244.5|6242.7|6245.3|6243.5|6244.3|6242.5|114
1704862800000|2024-01-10 05:00:00|6244.6|6242.8|6243.4|6241.6|6245|6243.2|6242.5|6240.7|156
1704863100000|2024-01-10 05:05:00|6243.5|6241.7|6243.5|6241.7|6244.5|6242.7|6243.1|6241.3|163
1704863400000|2024-01-10 05:10:00|6243.6|6241.8|6243.8|6242|6244|6242.2|6243.1|6241.3|124
1704863700000|2024-01-10 05:15:00|6243.9|6242.1|6244|6242.2|6244.3|6242.5|6242.8|6241|162
1704864000000|2024-01-10 05:20:00|6244.1|6242.3|6243.5|6241.7|6244.7|6242.9|6243.2|6241.4|148
1704864300000|2024-01-10 05:25:00|6243.4|6241.6|6243.3|6241.5|6244.4|6242.6|6242.4|6240.6|103
1704864600000|2024-01-10 05:30:00|6243.2|6241.4|6243.8|6242|6244.4|6242.6|6243.2|6241.4|107
1704864900000|2024-01-10 05:35:00|6243.9|6242.1|6243.8|6242|6244.1|6242.3|6243.2|6241.4|84
1704865200000|2024-01-10 05:40:00|6243.7|6241.9|6242.9|6241.1|6243.8|6242|6242.6|6240.8|112
1704865500000|2024-01-10 05:45:00|6243|6241.2|6243.4|6241.6|6244.2|6242.4|6242.8|6241|136
1704865800000|2024-01-10 05:50:00|6243.3|6241.5|6243.7|6241.9|6244|6242.2|6243|6241.2|115
1704866100000|2024-01-10 05:55:00|6243.6|6241.8|6240.8|6239|6243.7|6241.9|6240.6|6238.8|167
1704866400000|2024-01-10 06:00:00|6240.6|6238.8|6240.1|6238.3|6240.8|6239|6239.1|6237.3|180
1704866700000|2024-01-10 06:05:00|6240|6238.2|6239.5|6237.7|6240|6238.2|6238.8|6237|122
1704867000000|2024-01-10 06:10:00|6239.4|6237.6|6237.5|6235.7|6241.1|6239.3|6237.2|6235.4|197
1704867300000|2024-01-10 06:15:00|6237.4|6235.6|6237.7|6235.9|6237.9|6236.1|6235.7|6233.9|211
1704867600000|2024-01-10 06:20:00|6237.6|6235.8|6239.3|6237.5|6239.5|6237.7|6237.2|6235.4|156
1704867900000|2024-01-10 06:25:00|6239.4|6237.6|6238.2|6236.4|6239.4|6237.6|6237.4|6235.6|99
1704868200000|2024-01-10 06:30:00|6238.1|6236.3|6237.2|6235.4|6238.9|6237.1|6236.6|6234.8|137
1704868500000|2024-01-10 06:35:00|6237.1|6235.3|6235.6|6233.8|6237.6|6235.8|6235.6|6233.8|132
1704868800000|2024-01-10 06:40:00|6235.7|6233.9|6235.1|6233.3|6236|6234.2|6234.5|6232.7|131
1704869100000|2024-01-10 06:45:00|6235|6233.2|6233.7|6231.9|6236.1|6234.3|6232.7|6230.9|188
1704869400000|2024-01-10 06:50:00|6233.6|6231.8|6234.4|6232.6|6234.7|6232.9|6233.2|6231.4|174
1704869700000|2024-01-10 06:55:00|6234.5|6232.7|6233.6|6231.8|6234.8|6233|6233|6231.2|200
1704870000000|2024-01-10 07:00:00|6233.7|6231.9|6234.2|6232.4|6235.1|6233.3|6232.7|6230.9|300
1704870300000|2024-01-10 07:05:00|6234.3|6232.5|6234.1|6232.3|6234.8|6233|6232|6230.2|309
1704870600000|2024-01-10 07:10:00|6233.9|6232.1|6233.2|6231.4|6234.2|6232.4|6230.8|6229|311
1704870900000|2024-01-10 07:15:00|6233.3|6231.5|6235|6233.2|6235.5|6233.7|6232|6230.2|235
1704871200000|2024-01-10 07:20:00|6235.1|6233.3|6237.4|6235.6|6238.3|6236.5|6234|6232.2|251
1704871500000|2024-01-10 07:25:00|6237.3|6235.5|6240.8|6239|6240.8|6239|6237.1|6235.3|243
1704871800000|2024-01-10 07:30:00|6240.9|6239.1|6239.5|6237.7|6241|6239.2|6238.3|6236.5|284
1704872100000|2024-01-10 07:35:00|6239.4|6237.6|6240.7|6238.9|6241.2|6239.4|6239.2|6237.4|253
1704872400000|2024-01-10 07:40:00|6240.9|6239.1|6240.4|6238.6|6241.7|6239.9|6239.4|6237.6|251
1704872700000|2024-01-10 07:45:00|6240.5|6238.7|6242.2|6240.4|6242.6|6240.8|6239.8|6238|236
1704873000000|2024-01-10 07:50:00|6242.1|6240.3|6241.5|6239.7|6242.7|6240.9|6239.9|6238.1|257
1704873300000|2024-01-10 07:55:00|6241.6|6239.8|6239.4|6237.6|6242.8|6241|6238.9|6237.1|255
1704873600000|2024-01-10 08:00:00|6239.5|6237.7|6238.6|6236.8|6240.7|6238.9|6237.1|6235.3|319
1704873900000|2024-01-10 08:05:00|6238.7|6236.9|6242|6240.2|6243.3|6241.5|6238.4|6236.6|267
1704874200000|2024-01-10 08:10:00|6242.1|6240.3|6238.5|6236.7|6242.3|6240.5|6237.4|6235.6|292
1704874500000|2024-01-10 08:15:00|6238.6|6236.8|6237.4|6235.6|6239.1|6237.3|6237.1|6235.3|229
1704874800000|2024-01-10 08:20:00|6237.2|6235.4|6239.8|6238|6241|6239.2|6236.7|6234.9|309
1704875100000|2024-01-10 08:25:00|6239.7|6237.9|6241.6|6239.8|6241.9|6240.1|6238.5|6236.7|245
1704875400000|2024-01-10 08:30:00|6241.5|6239.7|6239.5|6237.7|6241.5|6239.7|6239.5|6237.7|244
1704875700000|2024-01-10 08:35:00|6239.4|6237.6|6240.8|6239|6241.2|6239.4|6238.8|6237|229
1704876000000|2024-01-10 08:40:00|6241.4|6238.4|6241.4|6239.6|6242|6240|6238.7|6236.9|212
1704876300000|2024-01-10 08:45:00|6241.3|6239.5|6245|6243.2|6245.8|6243.5|6241.3|6239.5|223
1704876600000|2024-01-10 08:50:00|6244.9|6243.1|6247.2|6245.4|6247.9|6246.1|6244.1|6242.3|256
1704876900000|2024-01-10 08:55:00|6247.1|6245.3|6248.5|6246.7|6249.7|6247.9|6245.9|6244.1|322
1704877200000|2024-01-10 09:00:00|6248.6|6246.8|6251.5|6249.7|6251.5|6249.7|6246.4|6244.6|248
1704877500000|2024-01-10 09:05:00|6251.4|6249.6|6253.6|6251.8|6254.9|6253.1|6251.4|6249.6|255
1704877800000|2024-01-10 09:10:00|6253.5|6251.7|6254.6|6252.8|6255.3|6253.5|6252|6250.2|290
1704878100000|2024-01-10 09:15:00|6254.8|6253|6252.7|6250.9|6254.9|6253.1|6252.1|6250.3|268
1704878400000|2024-01-10 09:20:00|6252.8|6251|6253.7|6251.9|6254.1|6252.3|6251.9|6250.1|236
1704878700000|2024-01-10 09:25:00|6253.8|6252|6251.3|6249.5|6254.6|6252.8|6251.3|6249.5|225
1704879000000|2024-01-10 09:30:00|6251.4|6249.6|6249.6|6247.8|6252.1|6250.3|6249.3|6247.3|187
1704879300000|2024-01-10 09:35:00|6249.4|6247.6|6249.4|6247.6|6251.5|6249.7|6249|6247.2|210
1704879600000|2024-01-10 09:40:00|6249.5|6247.7|6247.5|6245.7|6250.4|6248.6|6247.5|6245.7|185
1704879900000|2024-01-10 09:45:00|6247.7|6245.9|6246.8|6245|6248.2|6246.4|6245.9|6244.1|162
1704880200000|2024-01-10 09:50:00|6246.7|6244.9|6247.4|6245.6|6248.3|6246.5|6246.7|6244.9|176
1704880500000|2024-01-10 09:55:00|6247.3|6245.5|6247.4|6245.6|6248.3|6246.5|6246.7|6244.9|93
1704880800000|2024-01-10 10:00:00|6247.6|6245.8|6249.2|6247.4|6249.7|6247.9|6245.3|6243.5|161
1704881100000|2024-01-10 10:05:00|6249.3|6247.5|6249.4|6247.6|6251.8|6250|6249.2|6247.4|251
1704881400000|2024-01-10 10:10:00|6249.5|6247.7|6249.2|6247.4|6249.9|6248.1|6248|6246.2|169
1704881700000|2024-01-10 10:15:00|6249.1|6247.3|6248|6246.2|6249.9|6248.1|6248|6246.2|125
1704882000000|2024-01-10 10:20:00|6248.1|6246.3|6248.4|6246.6|6248.7|6246.9|6246.1|6244.3|172
1704882300000|2024-01-10 10:25:00|6248.3|6246.5|6247.4|6245.6|6248.8|6247|6246.8|6245|200
1704882600000|2024-01-10 10:30:00|6247.3|6245.5|6246.7|6244.9|6247.6|6245.8|6245.9|6244.1|166
1704882900000|2024-01-10 10:35:00|6246.8|6245|6245.7|6243.9|6248.6|6246.8|6245.4|6243.6|196
1704883200000|2024-01-10 10:40:00|6245.8|6244|6243.2|6241.4|6245.8|6244|6242.8|6241|134
1704883500000|2024-01-10 10:45:00|6243.3|6241.5|6243.8|6242|6244.3|6242.5|6242.8|6241|124
1704883800000|2024-01-10 10:50:00|6243.7|6241.9|6244.7|6242.9|6245.3|6243.5|6243.7|6241.9|143
1704884100000|2024-01-10 10:55:00|6244.8|6243|6243.5|6241.7|6244.8|6243|6242.1|6240.3|197
1704884400000|2024-01-10 11:00:00|6243.4|6241.6|6243.6|6241.8|6244.5|6242.7|6242.8|6241|199
1704884700000|2024-01-10 11:05:00|6243.5|6241.7|6243.5|6241.7|6243.9|6242.1|6242.9|6241.1|126
1704885000000|2024-01-10 11:10:00|6243.6|6241.8|6243.6|6241.8|6244.3|6242.5|6241.9|6240.1|176
1704885300000|2024-01-10 11:15:00|6243.7|6241.9|6242.4|6240.6|6243.9|6242.1|6242.1|6240.3|162
1704885600000|2024-01-10 11:20:00|6242.3|6240.5|6242.1|6240.3|6243.5|6241.7|6241.9|6240.1|167
1704885900000|2024-01-10 11:25:00|6242.2|6240.4|6239.7|6237.9|6242.7|6240.9|6238.8|6237|200
1704886200000|2024-01-10 11:30:00|6239.6|6237.8|6238.3|6236.5|6239.7|6237.9|6238.3|6236.5|157
1704886500000|2024-01-10 11:35:00|6238.4|6236.6|6236.5|6234.7|6238.4|6236.6|6236.5|6234.7|213
1704886800000|2024-01-10 11:40:00|6236.3|6234.5|6238.4|6236.6|6238.7|6236.9|6236|6234.2|179
1704887100000|2024-01-10 11:45:00|6238.3|6236.5|6237.3|6235.5|6238.6|6236.8|6236.8|6235|168
1704887400000|2024-01-10 11:50:00|6237.2|6235.4|6239.3|6237.5|6239.4|6237.6|6237.1|6235.3|160
1704887700000|2024-01-10 11:55:00|6239.4|6237.6|6239.3|6237.5|6240.3|6238.5|6239.1|6237.3|161
1704888000000|2024-01-10 12:00:00|6239.2|6237.4|6241|6239.2|6241|6239.2|6238.6|6236.8|159
1704888300000|2024-01-10 12:05:00|6240.9|6239.1|6241.4|6239.6|6243.2|6241.4|6240.8|6239|187
1704888600000|2024-01-10 12:10:00|6241.3|6239.5|6243.1|6241.3|6244.1|6242.3|6240.8|6239|166
1704888900000|2024-01-10 12:15:00|6243.2|6241.4|6242.1|6240.3|6243.4|6241.6|6241.7|6239.9|138
1704889200000|2024-01-10 12:20:00|6242.2|6240.4|6242.9|6241.1|6243.2|6241.4|6241.7|6239.9|194
1704889500000|2024-01-10 12:25:00|6242.8|6241|6242.8|6241|6243.4|6241.6|6242.2|6240.4|215
1704889800000|2024-01-10 12:30:00|6243.1|6241.3|6242.2|6240.4|6243.6|6241.8|6241.7|6239.9|220
1704890100000|2024-01-10 12:35:00|6242.3|6240.5|6240|6238.2|6242.8|6241|6240|6238.2|209
1704890400000|2024-01-10 12:40:00|6239.7|6237.9|6236.5|6234.7|6239.8|6238|6236|6234.2|261
1704890700000|2024-01-10 12:45:00|6236.6|6234.8|6236.2|6234.4|6237.8|6236|6236.1|6234.3|225
1704891000000|2024-01-10 12:50:00|6236.3|6234.5|6236.2|6234.4|6237.7|6235.9|6235.9|6234.1|204
1704891300000|2024-01-10 12:55:00|6236.3|6234.5|6233.1|6231.3|6236.6|6234.8|6232.7|6230.9|218
1704891600000|2024-01-10 13:00:00|6233|6231.2|6231.6|6229.8|6233.2|6231.4|6230.7|6228.9|238
1704891900000|2024-01-10 13:05:00|6231.5|6229.7|6231.9|6230.1|6233.4|6231.6|6229.8|6228|239
1704892200000|2024-01-10 13:10:00|6231.8|6230|6235.2|6233.4|6235.4|6233.6|6231.8|6230|245
1704892500000|2024-01-10 13:15:00|6235.3|6233.5|6230.2|6228.4|6236.2|6234.4|6230.2|6228.4|289
1704892800000|2024-01-10 13:20:00|6230.1|6228.3|6229.5|6227.7|6232.2|6230.4|6228.9|6227.1|221
1704893100000|2024-01-10 13:25:00|6229.4|6227.6|6228.7|6226.9|6231|6229.2|6228|6226.2|279
1704893400000|2024-01-10 13:30:00|6228.6|6226.8|6229.2|6227.4|6229.3|6227.5|6227.4|6225.6|264
1704893700000|2024-01-10 13:35:00|6229.3|6227.5|6229.9|6228.1|6230.3|6228.5|6228.4|6226.6|223
1704894000000|2024-01-10 13:40:00|6230|6228.2|6227.4|6225.6|6230.9|6229.1|6227.2|6225.4|261
1704894300000|2024-01-10 13:45:00|6227.3|6225.5|6226.8|6225|6227.5|6225.7|6225.3|6223.5|232
1704894600000|2024-01-10 13:50:00|6227.1|6225.3|6228.9|6227.1|6229.5|6227.7|6227|6225.2|220
1704894900000|2024-01-10 13:55:00|6228.8|6227|6228|6226.2|6230.3|6228.5|6228|6226.2|144
1704895200000|2024-01-10 14:00:00|6227.9|6226.1|6228.5|6226.7|6229.1|6227.3|6226.3|6224.5|189
1704895500000|2024-01-10 14:05:00|6228.4|6226.6|6230.5|6228.7|6230.9|6229.1|6228|6226.2|206
1704895800000|2024-01-10 14:10:00|6230.4|6228.6|6227.2|6225.4|6230.5|6228.7|6226|6224.2|199
1704896100000|2024-01-10 14:15:00|6227.3|6225.5|6225.2|6223.4|6227.9|6226.1|6222.4|6220.6|271
1704896400000|2024-01-10 14:20:00|6225.1|6223.3|6224.3|6222.5|6226.2|6224.4|6223.8|6222|251
1704896700000|2024-01-10 14:25:00|6224.2|6222.4|6225.4|6223.6|6226.5|6224.7|6223.7|6221.9|167
1704897000000|2024-01-10 14:30:00|6225.5|6223.7|6227.5|6225.7|6229.8|6228|6224.2|6222.4|401
1704897300000|2024-01-10 14:35:00|6227.6|6225.8|6225.5|6223.7|6229.1|6227.3|6225.3|6223.5|312
1704897600000|2024-01-10 14:40:00|6225.6|6223.8|6225.2|6223.4|6226.9|6225.1|6222.1|6220.3|363
1704897900000|2024-01-10 14:45:00|6225.3|6223.5|6225.2|6223.4|6225.9|6224.1|6223|6221.2|276
1704898200000|2024-01-10 14:50:00|6225.1|6223.3|6224.6|6222.8|6226.3|6224.5|6223.5|6221.7|320
1704898500000|2024-01-10 14:55:00|6224.3|6222.5|6224.7|6222.9|6225.4|6223.6|6222.7|6220.9|289
1704898800000|2024-01-10 15:00:00|6224.5|6222.7|6222.9|6221.1|6226.9|6225.1|6222.2|6220.4|332
1704899100000|2024-01-10 15:05:00|6222.8|6221|6225|6223.2|6226.8|6225|6221.4|6219.6|369
1704899400000|2024-01-10 15:10:00|6224.9|6223.1|6223.3|6221.5|6225.5|6223.7|6223|6221.2|316
1704899700000|2024-01-10 15:15:00|6223.4|6221.6|6222.5|6220.7|6225|6223.2|6222|6220.2|274
1704900000000|2024-01-10 15:20:00|6222.4|6220.6|6222.7|6220.9|6224.9|6223.1|6222.2|6220.4|246
1704900300000|2024-01-10 15:25:00|6222.6|6220.8|6223.9|6222.1|6224.1|6222.3|6221.8|6220|271
1704900600000|2024-01-10 15:30:00|6223.8|6222|6227.7|6225.9|6228.6|6226.8|6222.8|6221|372
1704900900000|2024-01-10 15:35:00|6227.6|6225.8|6227.1|6225.3|6229.2|6227.4|6226.1|6224.3|291
1704901200000|2024-01-10 15:40:00|6227|6225.2|6231.1|6229.3|6231.7|6229.9|6226.8|6225|254
1704901500000|2024-01-10 15:45:00|6231|6229.2|6229.1|6227.3|6232.2|6230.4|6227.8|6226|272
1704901800000|2024-01-10 15:50:00|6229.2|6227.4|6228.2|6226.4|6230.7|6228.9|6228|6226.2|292
1704902100000|2024-01-10 15:55:00|6228.3|6226.5|6229.6|6227.8|6230.8|6229|6228.2|6226.4|263
1704902400000|2024-01-10 16:00:00|6229.7|6227.9|6229.4|6227.6|6230.9|6229.1|6227.2|6225.4|285
1704902700000|2024-01-10 16:05:00|6229.3|6227.5|6225.3|6223.5|6230.4|6228.6|6225.2|6223.4|279
1704903000000|2024-01-10 16:10:00|6225.2|6223.4|6222|6220.2|6226.5|6224.7|6221.2|6219.4|269
1704903300000|2024-01-10 16:15:00|6222.3|6220.5|6222|6220.2|6223|6221.2|6220.4|6218.6|259
1704903600000|2024-01-10 16:20:00|6222.1|6220.3|6223|6221.2|6224|6222.2|6221.8|6220|186
1704903900000|2024-01-10 16:25:00|6223.1|6221.3|6221.5|6219.7|6223.6|6221.8|6220.3|6218.5|276
1704904200000|2024-01-10 16:30:00|6221.6|6219.8|6219.4|6217.6|6221.8|6220|6218.6|6216.8|202
1704904500000|2024-01-10 16:35:00|6219.3|6217.5|6220.3|6218.5|6221.3|6219.5|6218.7|6216.9|167
1704904800000|2024-01-10 16:40:00|6220.4|6218.6|6221|6219.2|6221.8|6220|6219.8|6218|159
1704905100000|2024-01-10 16:45:00|6220.9|6219.1|6222.9|6221.1|6223.3|6221.5|6220.8|6219|182
1704905400000|2024-01-10 16:50:00|6222.8|6221|6222.9|6221.1|6223.3|6221.5|6220.3|6218.5|226
1704905700000|2024-01-10 16:55:00|6222.8|6221|6223.1|6221.3|6224.1|6222.3|6222.3|6220.5|219
1704906000000|2024-01-10 17:00:00|6223.2|6221.4|6223.8|6222|6224.1|6222.3|6221.8|6220|177
1704906300000|2024-01-10 17:05:00|6223.9|6222.1|6224|6222.2|6225.5|6223.7|6223.4|6221.6|168
1704906600000|2024-01-10 17:10:00|6223.9|6222.1|6224.5|6222.7|6225.1|6223.3|6223.4|6221.6|190
1704906900000|2024-01-10 17:15:00|6224.3|6222.5|6224.8|6223|6225.1|6223.3|6222.6|6220.8|209
1704907200000|2024-01-10 17:20:00|6224.7|6222.9|6224.6|6222.8|6225.5|6223.7|6223.8|6222|195
1704907500000|2024-01-10 17:25:00|6224.5|6222.7|6223.9|6222.1|6225.2|6223.4|6222.6|6220.8|143
1704907800000|2024-01-10 17:30:00|6223.8|6222|6224.4|6222.6|6225.4|6223.6|6223.3|6221.5|206
1704908100000|2024-01-10 17:35:00|6224.3|6222.5|6227|6225.2|6227|6225.2|6224.3|6222.5|198
1704908400000|2024-01-10 17:40:00|6226.9|6225.1|6228.3|6226.5|6228.8|6227|6226|6224.2|196
1704908700000|2024-01-10 17:45:00|6228|6226.2|6229.5|6227.7|6229.7|6227.9|6227.4|6225.6|143
1704909000000|2024-01-10 17:50:00|6229.1|6227.3|6228|6226.2|6229.8|6228|6227.8|6226|150
1704909300000|2024-01-10 17:55:00|6228.1|6226.3|6229.4|6226.4|6229.8|6227.7|6227.7|6225.9|157
1704909600000|2024-01-10 18:00:00|6229.1|6226.1|6229.4|6227.6|6231.2|6229.4|6227.6|6225.8|259
1704909900000|2024-01-10 18:05:00|6229.3|6227.5|6226|6224.2|6229.4|6227.6|6225.5|6223.7|286
1704910200000|2024-01-10 18:10:00|6225.8|6224|6225.7|6223.9|6225.9|6224.1|6222.6|6220.8|254
1704910500000|2024-01-10 18:15:00|6225.6|6223.8|6227.2|6225.4|6227.8|6226|6225.1|6223.3|178
1704910800000|2024-01-10 18:20:00|6227.1|6225.3|6227.2|6225.4|6227.8|6226|6226.3|6224.5|197
1704911100000|2024-01-10 18:25:00|6227.3|6225.5|6227.5|6225.7|6228.1|6226.3|6226.4|6224.6|242
1704911400000|2024-01-10 18:30:00|6227.6|6225.8|6227.9|6226.1|6228.6|6226.8|6226.9|6225.1|217
1704911700000|2024-01-10 18:35:00|6228|6226.2|6227.3|6225.5|6228.1|6226.3|6225.5|6223.7|194
1704912000000|2024-01-10 18:40:00|6227.4|6225.6|6226.3|6224.5|6227.9|6226.1|6226.2|6224.4|169
1704912300000|2024-01-10 18:45:00|6226.4|6224.6|6227.5|6225.7|6227.5|6225.7|6226|6224.2|238
1704912600000|2024-01-10 18:50:00|6227.7|6225.9|6230.3|6228.5|6230.8|6229|6227.5|6225.7|140
1704912900000|2024-01-10 18:55:00|6230.2|6228.4|6229.9|6228.1|6230.7|6228.9|6229.8|6228|90
1704913200000|2024-01-10 19:00:00|6230.2|6228.4|6231.3|6229.5|6231.7|6229.9|6229.8|6228|151
1704913500000|2024-01-10 19:05:00|6231.2|6229.4|6227.4|6225.6|6231.3|6229.5|6227.3|6225.5|130
1704913800000|2024-01-10 19:10:00|6227.5|6225.7|6228.5|6226.7|6229.3|6227.5|6227.2|6225.4|137
1704914100000|2024-01-10 19:15:00|6228.6|6226.8|6229.8|6228|6229.8|6228|6227.9|6226.1|169
1704914400000|2024-01-10 19:20:00|6229.7|6227.9|6228.5|6226.7|6229.7|6227.9|6227.9|6226.1|116
1704914700000|2024-01-10 19:25:00|6228.6|6226.8|6229.6|6227.8|6230.4|6228.6|6228.5|6226.7|154
1704915000000|2024-01-10 19:30:00|6229.5|6227.7|6229.1|6227.3|6230.3|6228.5|6228.7|6226.9|194
1704915300000|2024-01-10 19:35:00|6228.9|6227.1|6227.6|6225.8|6228.9|6227.1|6226.6|6224.8|155
1704915600000|2024-01-10 19:40:00|6227.7|6225.9|6228.2|6226.4|6229|6227.2|6226.8|6225|200
1704915900000|2024-01-10 19:45:00|6228.3|6226.5|6227.8|6226|6228.7|6226.9|6227.1|6225.3|220
1704916200000|2024-01-10 19:50:00|6227.7|6225.9|6229.3|6227.5|6229.6|6227.8|6227.4|6225.6|228
1704916500000|2024-01-10 19:55:00|6229.2|6227.4|6228.3|6226.5|6229.7|6227.9|6228|6226.2|278
1704916800000|2024-01-10 20:00:00|6228.4|6226.6|6229.9|6228.1|6230.5|6228.7|6228.4|6226.6|148
1704917100000|2024-01-10 20:05:00|6230|6228.2|6228.2|6226.4|6230.4|6228.6|6228.2|6226.4|170
1704917400000|2024-01-10 20:10:00|6228.3|6226.5|6222.6|6220.8|6228.3|6226.5|6221.1|6218.8|234
1704917700000|2024-01-10 20:15:00|6222.5|6220.7|6225.5|6223.7|6230.5|6228.7|6218.7|6216.3|402
1704918000000|2024-01-10 20:20:00|6225.6|6223.8|6219.9|6218.1|6225.9|6224.1|6218.8|6217|251
1704918300000|2024-01-10 20:25:00|6220|6218.2|6218.3|6216.5|6221.1|6219.3|6217.7|6215.9|249
1704918600000|2024-01-10 20:30:00|6218.2|6216.4|6219.3|6217.5|6220.5|6218.7|6216.8|6215|242
1704918900000|2024-01-10 20:35:00|6219.4|6217.6|6221.4|6219.6|6222.1|6220.3|6218.9|6217.1|229
1704919200000|2024-01-10 20:40:00|6221.6|6219.8|6221.6|6219.8|6222.2|6220.4|6219.8|6218|325
1704919500000|2024-01-10 20:45:00|6221.7|6219.9|6221.2|6219.4|6222.7|6220.9|6220.5|6218.7|267
1704919800000|2024-01-10 20:50:00|6221.1|6219.3|6223.2|6221.4|6223.3|6221.5|6220.7|6218.9|267
1704920100000|2024-01-10 20:55:00|6223.3|6221.5|6222.6|6220.8|6223.5|6221.7|6222.3|6220.5|173
1704920400000|2024-01-10 21:00:00|6222.4|6220.6|6223.7|6221.9|6223.8|6222|6221.9|6220.1|94
1704920700000|2024-01-10 21:05:00|6223.6|6221.8|6224.4|6222.6|6224.8|6223|6223.2|6221.4|66
1704921000000|2024-01-10 21:10:00|6224.5|6222.7|6225.3|6223.5|6225.4|6223.6|6224.4|6222.6|108
1704921300000|2024-01-10 21:15:00|6225.4|6223.6|6224.4|6222.6|6225.7|6223.9|6224.4|6222.6|108
1704921600000|2024-01-10 21:20:00|6224.3|6222.5|6223.9|6222.1|6224.4|6222.6|6223.3|6221.5|82
1704921900000|2024-01-10 21:25:00|6224|6222.2|6224|6222.2|6224.1|6222.3|6223.4|6221.6|32
1704922200000|2024-01-10 21:30:00|6223.9|6222.1|6225.6|6223.8|6225.6|6223.8|6223.9|6222.1|79
1704922500000|2024-01-10 21:35:00|6225.5|6223.7|6226.6|6224.8|6226.6|6224.8|6225.3|6223.2|56
1704922800000|2024-01-10 21:40:00|6226.5|6224.7|6227.7|6224.7|6227.9|6225.9|6226.5|6224.3|65
1704923100000|2024-01-10 21:45:00|6227.9|6224.9|6228.4|6226.6|6229.1|6227.3|6227.3|6224.6|87
1704923400000|2024-01-10 21:50:00|6228.5|6226.7|6229.1|6226.1|6229.4|6227.1|6227.3|6224.8|93
1704923700000|2024-01-10 21:55:00|6230|6225.2|6229.5|6224.7|6231.1|6226.3|6229.1|6224.3|110
1704924000000|2024-01-10 22:00:00|6228|6222.2|6227.3|6221.5|6229.1|6223.3|6227.3|6221.5|26
1704924300000|2024-01-10 22:05:00|6227.5|6221.7|6226.3|6220.5|6227.9|6222.1|6226.2|6220.4|46
1704924600000|2024-01-10 22:10:00|6226.2|6220.4|6227.7|6221.9|6227.7|6221.9|6225.8|6220|44
1704924900000|2024-01-10 22:15:00|6227.8|6222|6229.7|6223.9|6230.3|6224.5|6227.8|6222|73
1704925200000|2024-01-10 22:20:00|6229.8|6224|6230.1|6224.3|6230.3|6224.5|6229.6|6223.8|21
1704925500000|2024-01-10 22:25:00|6230|6224.2|6231|6225.2|6231|6225.2|6229.8|6224|75
1704925800000|2024-01-10 22:30:00|6230.9|6225.1|6229.4|6223.6|6230.9|6225.1|6229.4|6223.6|90
1704926100000|2024-01-10 22:35:00|6229.3|6223.5|6229.9|6224.1|6230|6224.2|6229.3|6223.5|65
1704926400000|2024-01-10 22:40:00|6229.7|6223.9|6229|6223.2|6229.9|6224.1|6229|6223.2|24
1704926700000|2024-01-10 22:45:00|6229.1|6223.3|6229.8|6224|6230|6224.2|6229.1|6223.3|72
1704927000000|2024-01-10 22:50:00|6229.9|6224.1|6230.2|6224.4|6230.2|6224.4|6229.8|6224|63
1704927300000|2024-01-10 22:55:00|6230.1|6224.3|6229.7|6224.3|6230.4|6224.7|6229.3|6224.1|131
1704927600000|2024-01-10 23:00:00|6229.8|6224.4|6229.9|6225.1|6230|6225.1|6228.8|6223.6|237
1704927900000|2024-01-10 23:05:00|6229|6226|6229.2|6226.2|6229.4|6226.4|6228.7|6225.7|27
1704928200000|2024-01-10 23:10:00|6229.3|6226.3|6229.3|6226.3|6229.3|6226.3|6228.9|6225.9|32
1704928500000|2024-01-10 23:15:00|6229.2|6226.2|6227.2|6225.4|6229.2|6226.2|6227.1|6224.8|46
1704928800000|2024-01-10 23:20:00|6227.1|6225.3|6227.4|6225.6|6228.5|6226.5|6227.1|6225.1|85
1704929100000|2024-01-10 23:25:00|6227.5|6225.7|6230.6|6228.8|6231.1|6228.8|6227.4|6225.6|55
1704929400000|2024-01-10 23:30:00|6230.5|6228.7|6230.5|6228.7|6231.6|6229.2|6228.4|6226.5|93
1704929700000|2024-01-10 23:35:00|6230.6|6228.8|6228.8|6227|6230.6|6228.8|6227.6|6225.8|83
1704930000000|2024-01-10 23:40:00|6228.9|6227.1|6229.9|6226.9|6231|6228|6228.5|6226.1|98
1704930300000|2024-01-10 23:45:00|6230|6227|6230.5|6227.5|6230.6|6228.1|6229|6226.5|65
1704930600000|2024-01-10 23:50:00|6229.9|6228.1|6230.6|6228.8|6231.2|6229|6229|6227.2|68
1704930900000|2024-01-10 23:55:00|6230.5|6228.7|6229.6|6227.8|6230.7|6228.9|6229.5|6227.1|84
1704931200000|2024-01-11 00:00:00|6229.5|6227.7|6231.6|6229.8|6231.6|6229.8|6229.3|6227.5|85
1704931500000|2024-01-11 00:05:00|6231.5|6229.7|6229.3|6227.5|6231.6|6229.8|6229.2|6227.4|114
1704931800000|2024-01-11 00:10:00|6229.2|6227.4|6228.9|6227.1|6229.2|6227.4|6228.4|6226.6|92
1704932100000|2024-01-11 00:15:00|6229.2|6227.4|6231.3|6229.5|6232|6230.2|6229.1|6227.3|147
1704932400000|2024-01-11 00:20:00|6231.4|6229.6|6231.3|6229.5|6231.8|6230|6231|6229.2|128
1704932700000|2024-01-11 00:25:00|6231.2|6229.4|6233.2|6230.2|6233.5|6231|6231|6229.2|100
1704933000000|2024-01-11 00:30:00|6233|6230|6234|6232.2|6234.2|6232.3|6232.4|6229.9|141
1704933300000|2024-01-11 00:35:00|6234.1|6232.3|6233.8|6232|6234.5|6232.7|6233.1|6231.3|128
1704933600000|2024-01-11 00:40:00|6233.9|6232.1|6236.8|6235|6236.8|6235|6233.5|6231.7|123
1704933900000|2024-01-11 00:45:00|6237|6235.2|6239.8|6238|6240|6238.2|6236.4|6234.6|147
1704934200000|2024-01-11 00:50:00|6239.9|6238.1|6237.9|6236.1|6239.9|6238.1|6237.3|6235.5|185
1704934500000|2024-01-11 00:55:00|6238|6236.2|6237.8|6236|6238.6|6236.8|6237.2|6235.4|135
1704934800000|2024-01-11 01:00:00|6237.9|6236.1|6240|6238.2|6241.5|6239.7|6237.7|6235.9|201
1704935100000|2024-01-11 01:05:00|6239.9|6238.1|6240.8|6239|6241.2|6239.4|6238|6236.2|162
1704935400000|2024-01-11 01:10:00|6240.7|6238.9|6240.9|6239.1|6241.1|6239.3|6238.7|6236.9|151
1704935700000|2024-01-11 01:15:00|6241|6239.2|6241.7|6239.9|6242.2|6240.4|6240.6|6238.8|238
1704936000000|2024-01-11 01:20:00|6241.9|6240.1|6239.3|6237.5|6243.1|6241.3|6239|6237.2|166
1704936300000|2024-01-11 01:25:00|6239.4|6237.6|6238.6|6236.8|6239.6|6237.8|6237.6|6235.8|140
1704936600000|2024-01-11 01:30:00|6238.7|6236.9|6239.3|6237.5|6240.4|6238.6|6238|6236.2|191
1704936900000|2024-01-11 01:35:00|6239.2|6237.4|6239.4|6237.6|6240.8|6239|6238.6|6236.8|143
1704937200000|2024-01-11 01:40:00|6239.5|6237.7|6240.5|6238.7|6240.7|6238.9|6239.5|6237.7|137
1704937500000|2024-01-11 01:45:00|6240.6|6238.8|6240.2|6238.4|6241.4|6239.6|6240|6238.2|163
1704937800000|2024-01-11 01:50:00|6240.1|6238.3|6242.8|6241|6242.9|6241.1|6240.1|6238.3|137
1704938100000|2024-01-11 01:55:00|6242.7|6240.9|6241.5|6239.7|6242.7|6240.9|6241.3|6239.5|110
1704938400000|2024-01-11 02:00:00|6241.8|6240|6241.3|6239.5|6241.8|6240|6240.2|6238.4|123
1704938700000|2024-01-11 02:05:00|6241.4|6239.6|6241.3|6239.5|6242|6240.2|6240.6|6238.8|103
1704939000000|2024-01-11 02:10:00|6241.2|6239.4|6245.9|6244.1|6246|6244.2|6241|6239.2|167
1704939300000|2024-01-11 02:15:00|6246|6244.2|6249.6|6247.8|6251.4|6249.6|6246|6244.2|226
1704939600000|2024-01-11 02:20:00|6249.7|6247.9|6246.7|6244.9|6249.9|6248.1|6246.4|6244.6|202
1704939900000|2024-01-11 02:25:00|6246.6|6244.8|6245.2|6243.4|6246.7|6244.9|6245.1|6243.3|119
1704940200000|2024-01-11 02:30:00|6245.3|6243.5|6244.1|6242.3|6246.3|6244.5|6243.4|6241.6|125
1704940500000|2024-01-11 02:35:00|6244.4|6242.6|6243|6241.2|6244.4|6242.6|6242.5|6240.7|129
1704940800000|2024-01-11 02:40:00|6242.7|6240.9|6240.1|6238.3|6243.2|6241.4|6239.6|6237.8|132
1704941100000|2024-01-11 02:45:00|6240.2|6238.4|6240.6|6238.8|6240.8|6239|6239.4|6237.6|101
1704941400000|2024-01-11 02:50:00|6240.5|6238.7|6239.9|6238.1|6241.8|6240|6239.7|6237.9|148
1704941700000|2024-01-11 02:55:00|6240|6238.2|6239.8|6238|6240.3|6238.5|6239.3|6237.5|114
1704942000000|2024-01-11 03:00:00|6239.7|6237.9|6242.3|6240.5|6242.6|6240.8|6239.7|6237.9|112
1704942300000|2024-01-11 03:05:00|6242.5|6240.7|6241.8|6240|6243|6241.2|6241.2|6239.4|129
1704942600000|2024-01-11 03:10:00|6241.7|6239.9|6242.8|6241|6243.4|6241.6|6241.3|6239.5|137
1704942900000|2024-01-11 03:15:00|6242.7|6240.9|6244.2|6242.4|6244.8|6243|6242.3|6240.5|79
1704943200000|2024-01-11 03:20:00|6244.1|6242.3|6244.7|6242.9|6244.9|6243.1|6243.8|6242|59
1704943500000|2024-01-11 03:25:00|6244.8|6243|6246.7|6244.9|6246.7|6244.9|6244.1|6242.3|63
1704943800000|2024-01-11 03:30:00|6246.6|6244.8|6247.5|6245.7|6249|6247.2|6246.2|6244.4|157
1704944100000|2024-01-11 03:35:00|6247.3|6245.5|6248.4|6246.6|6248.9|6247.1|6247.3|6245.5|100
1704944400000|2024-01-11 03:40:00|6248.3|6246.5|6247.5|6245.7|6249.3|6247.5|6247.3|6245.5|98
1704944700000|2024-01-11 03:45:00|6247.4|6245.6|6248.5|6246.7|6248.6|6246.8|6246|6244.2|130
1704945000000|2024-01-11 03:50:00|6248.6|6246.8|6248.2|6246.4|6249.7|6247.9|6247.3|6245.5|122
1704945300000|2024-01-11 03:55:00|6248.1|6246.3|6250.3|6248.5|6250.4|6248.6|6246.9|6245.1|132
1704945600000|2024-01-11 04:00:00|6251.2|6249.4|6252.3|6250.5|6252.4|6250.6|6251.2|6249.4|112
1704945900000|2024-01-11 04:05:00|6252.4|6250.6|6252.6|6250.8|6253.8|6252|6252.1|6250.3|84
1704946200000|2024-01-11 04:10:00|6252.5|6250.7|6253.3|6251.5|6253.5|6251.7|6251.1|6249.3|129
1704946500000|2024-01-11 04:15:00|6253.4|6251.6|6250.5|6248.7|6253.5|6251.7|6250.4|6248.6|103
1704946800000|2024-01-11 04:20:00|6250.6|6248.8|6251.9|6250.1|6252.5|6250.7|6249.9|6248.1|92
1704947100000|2024-01-11 04:25:00|6251.8|6250|6250.8|6249|6252.2|6250.4|6250.7|6248.9|85
1704947400000|2024-01-11 04:30:00|6250.7|6248.9|6251.3|6249.5|6251.4|6249.6|6249.6|6247.8|104
1704947700000|2024-01-11 04:35:00|6251.4|6249.6|6250.9|6249.1|6252.3|6250.5|6250.7|6248.9|119
1704948000000|2024-01-11 04:40:00|6251|6249.2|6250.2|6248.4|6251.4|6249.6|6250.1|6248.3|69
1704948300000|2024-01-11 04:45:00|6250.3|6248.5|6250|6248.2|6251|6249.2|6250|6248.2|58
1704948600000|2024-01-11 04:50:00|6250.1|6248.3|6250.4|6248.6|6250.6|6248.8|6249.2|6247.4|113
1704948900000|2024-01-11 04:55:00|6250.3|6248.5|6250|6248.2|6250.8|6249|6249.9|6248.1|122
1704949200000|2024-01-11 05:00:00|6249.8|6248|6250.5|6248.7|6250.6|6248.8|6248.8|6247|146
1704949500000|2024-01-11 05:05:00|6250.6|6248.8|6252.1|6250.3|6252.1|6250.3|6250.1|6248.3|151
1704949800000|2024-01-11 05:10:00|6252.2|6250.4|6253.5|6251.7|6253.5|6251.7|6251.4|6249.6|195
1704950100000|2024-01-11 05:15:00|6253.6|6251.8|6253.4|6251.6|6254.6|6252.8|6253.4|6251.6|141
1704950400000|2024-01-11 05:20:00|6253.5|6251.7|6252.1|6250.3|6254.3|6252.5|6252.1|6250.3|164
1704950700000|2024-01-11 05:25:00|6252.2|6250.4|6253|6251.2|6253.7|6251.9|6251.2|6249.4|163
1704951000000|2024-01-11 05:30:00|6253.1|6251.3|6253.1|6251.3|6254|6252.2|6252.4|6250.6|160
1704951300000|2024-01-11 05:35:00|6253.2|6251.4|6254|6252.2|6254.6|6252.8|6252.7|6250.9|134
1704951600000|2024-01-11 05:40:00|6254.1|6252.3|6254.2|6252.4|6255.3|6253.5|6253.9|6252.1|96
1704951900000|2024-01-11 05:45:00|6254.1|6252.3|6254.5|6252.7|6254.9|6253.1|6254.1|6252.3|115
1704952200000|2024-01-11 05:50:00|6254.6|6252.8|6253.6|6251.8|6255.1|6253.3|6252.9|6251.1|157
1704952500000|2024-01-11 05:55:00|6253.7|6251.9|6251.8|6250|6254|6252.2|6251|6249.2|156
1704952800000|2024-01-11 06:00:00|6251.9|6250.1|6248.4|6246.6|6252.4|6250.6|6247.6|6245.8|199
1704953100000|2024-01-11 06:05:00|6248.3|6246.5|6249.7|6247.9|6249.8|6248|6247.8|6246|130
1704953400000|2024-01-11 06:10:00|6249.6|6247.8|6249.8|6248|6250.8|6249|6249.3|6247.5|177
1704953700000|2024-01-11 06:15:00|6249.9|6248.1|6250|6248.2|6250.6|6248.8|6248.5|6246.7|124
1704954000000|2024-01-11 06:20:00|6249.9|6248.1|6251|6249.2|6251.4|6249.6|6249.7|6247.9|116
1704954300000|2024-01-11 06:25:00|6251.1|6249.3|6253.8|6252|6254.1|6252.3|6251|6249.2|182
1704954600000|2024-01-11 06:30:00|6253.7|6251.9|6253.2|6251.4|6255.2|6253.4|6252.7|6250.9|144
1704954900000|2024-01-11 06:35:00|6253.3|6251.5|6252.5|6250.7|6253.8|6252|6250.9|6249.1|173
1704955200000|2024-01-11 06:40:00|6252.4|6250.6|6253.5|6251.7|6256|6254.2|6252.4|6250.6|162
1704955500000|2024-01-11 06:45:00|6253.4|6251.6|6252.5|6250.7|6253.5|6251.7|6251.8|6250|142
1704955800000|2024-01-11 06:50:00|6252.4|6250.6|6253.4|6251.6|6254|6252.2|6252.3|6250.5|106
1704956100000|2024-01-11 06:55:00|6253.5|6251.7|6255|6253.2|6255|6253.2|6252.9|6251.1|105
1704956400000|2024-01-11 07:00:00|6254.9|6253.1|6254.7|6252.9|6255|6253.2|6252.6|6250.8|228
1704956700000|2024-01-11 07:05:00|6254.8|6253|6257.3|6255.5|6257.3|6255.5|6253.2|6251.4|203
1704957000000|2024-01-11 07:10:00|6257.2|6255.4|6256.4|6254.6|6258.5|6256.7|6255.4|6253.6|185
1704957300000|2024-01-11 07:15:00|6256.2|6254.4|6253.8|6252|6256.2|6254.4|6253.6|6251.8|178
1704957600000|2024-01-11 07:20:00|6253.9|6252.1|6252.4|6250.6|6254.2|6252.4|6251.6|6249.8|156
1704957900000|2024-01-11 07:25:00|6252.5|6250.7|6254.3|6252.5|6255.2|6253.4|6252.4|6250.6|192
1704958200000|2024-01-11 07:30:00|6254.2|6252.4|6252.1|6250.3|6254.3|6252.5|6251.2|6249.4|221
1704958500000|2024-01-11 07:35:00|6251.9|6250.1|6252.3|6250.5|6253.2|6251.4|6251.4|6249.6|218
1704958800000|2024-01-11 07:40:00|6252.2|6250.4|6254.1|6252.3|6254.1|6252.3|6251.7|6249.9|148
1704959100000|2024-01-11 07:45:00|6254.2|6252.4|6253.1|6251.3|6255.2|6253.4|6253.1|6251.3|155
1704959400000|2024-01-11 07:50:00|6252.6|6250.8|6253.4|6251.6|6253.5|6251.7|6252.3|6250.5|164
1704959700000|2024-01-11 07:55:00|6253.5|6251.7|6250.3|6248.5|6253.5|6251.7|6249.6|6247.8|233
1704960000000|2024-01-11 08:00:00|6250.2|6248.4|6250.4|6248.6|6252.2|6250.4|6247.7|6245.9|247
1704960300000|2024-01-11 08:05:00|6250.3|6248.5|6254.6|6252.8|6254.8|6253|6250.3|6248.5|261
1704960600000|2024-01-11 08:10:00|6254.5|6252.7|6254.3|6252.5|6256.1|6254.3|6252.3|6250.5|231
1704960900000|2024-01-11 08:15:00|6254.4|6252.6|6255.1|6253.3|6255.7|6253.9|6252.8|6251|231
1704961200000|2024-01-11 08:20:00|6255|6253.2|6255.4|6253.6|6255.7|6253.9|6253.5|6251.7|223
1704961500000|2024-01-11 08:25:00|6255.3|6253.5|6258.2|6256.4|6258.7|6256.9|6254.7|6252.9|216
1704961800000|2024-01-11 08:30:00|6258.1|6256.3|6258.1|6256.3|6259.6|6257.8|6256.8|6255|201
1704962100000|2024-01-11 08:35:00|6258.2|6256.4|6255.7|6253.9|6259|6257.2|6255.7|6253.9|196
1704962400000|2024-01-11 08:40:00|6255.5|6253.7|6253.9|6252.1|6256.3|6254.5|6253.7|6251.9|241
1704962700000|2024-01-11 08:45:00|6253.8|6252|6252.9|6251.1|6254.3|6252.5|6252.7|6250.9|170
1704963000000|2024-01-11 08:50:00|6252.8|6251|6251.3|6249.5|6253.8|6252|6251.3|6249.5|204
1704963300000|2024-01-11 08:55:00|6251.5|6249.7|6249.1|6247.3|6252.6|6250.8|6248.7|6246.9|168
1704963600000|2024-01-11 09:00:00|6249.2|6247.4|6247.7|6245.9|6249.8|6248|6247.4|6245.6|186
1704963900000|2024-01-11 09:05:00|6247.6|6245.8|6246.3|6244.5|6247.8|6246|6245.6|6243.8|171
1704964200000|2024-01-11 09:10:00|6246.4|6244.6|6246.1|6244.3|6247|6245.2|6244.5|6242.7|192
1704964500000|2024-01-11 09:15:00|6246|6244.2|6245.4|6243.6|6247.8|6246|6244.5|6242.7|183
1704964800000|2024-01-11 09:20:00|6245.3|6243.5|6245|6243.2|6246|6244.2|6244.2|6242.4|137
1704965100000|2024-01-11 09:25:00|6244.9|6243.1|6244.8|6243|6245.8|6244|6244.1|6242.3|145
1704965400000|2024-01-11 09:30:00|6244.7|6242.9|6244.5|6242.7|6244.9|6243.1|6241.3|6239.5|244
1704965700000|2024-01-11 09:35:00|6244.4|6242.6|6246.3|6244.5|6246.6|6244.8|6243.8|6242|188
1704966000000|2024-01-11 09:40:00|6246.2|6244.4|6246.2|6244.4|6248.6|6246.8|6246|6244.2|178
1704966300000|2024-01-11 09:45:00|6245.9|6244.1|6248.2|6246.4|6248.2|6246.4|6245.9|6244.1|174
1704966600000|2024-01-11 09:50:00|6248.3|6246.5|6248.7|6246.9|6250.3|6248.5|6247.4|6245.6|181
1704966900000|2024-01-11 09:55:00|6248.8|6247|6247.7|6245.9|6249.6|6247.8|6246.3|6244.5|189
1704967200000|2024-01-11 10:00:00|6247.8|6246|6245.7|6243.9|6248.2|6246.4|6245.7|6243.9|173
1704967500000|2024-01-11 10:05:00|6245.6|6243.8|6244.2|6242.4|6247.5|6245.7|6243.1|6241.3|228
1704967800000|2024-01-11 10:10:00|6244.3|6242.5|6247.1|6245.3|6247.3|6245.5|6243.2|6241.4|259
1704968100000|2024-01-11 10:15:00|6246.8|6245|6247.1|6245.3|6247.8|6246|6246.4|6244.6|205
1704968400000|2024-01-11 10:20:00|6247.2|6245.4|6248.1|6246.3|6249.2|6247.4|6247.1|6245.3|186
1704968700000|2024-01-11 10:25:00|6248|6246.2|6246.7|6244.9|6248.5|6246.7|6245.8|6244|187
1704969000000|2024-01-11 10:30:00|6246.8|6245|6247.1|6245.3|6248.2|6246.4|6245.8|6244|211
1704969300000|2024-01-11 10:35:00|6247|6245.2|6249.7|6247.9|6250.3|6248.5|6247|6245.2|208
1704969600000|2024-01-11 10:40:00|6249.8|6248|6248.7|6246.9|6250.2|6248.4|6247.1|6245.3|210
1704969900000|2024-01-11 10:45:00|6248.6|6246.8|6248.3|6246.5|6249|6247.2|6247.2|6245.4|250
1704970200000|2024-01-11 10:50:00|6248.2|6246.4|6249.2|6247.4|6249.3|6247.5|6248.2|6246.4|138
1704970500000|2024-01-11 10:55:00|6249.1|6247.3|6250|6248.2|6250|6248.2|6247.2|6245.4|176
1704970800000|2024-01-11 11:00:00|6249.9|6248.1|6251|6249.2|6252.4|6250.6|6249.9|6248.1|263
1704971100000|2024-01-11 11:05:00|6250.9|6249.1|6251.8|6250|6252.6|6250.8|6250.6|6248.8|215
1704971400000|2024-01-11 11:10:00|6251.7|6249.9|6253.1|6251.3|6253.1|6251.3|6251.5|6249.7|161
1704971700000|2024-01-11 11:15:00|6252.9|6251.1|6253.2|6251.4|6254.7|6252.9|6252.7|6250.9|169
1704972000000|2024-01-11 11:20:00|6253.1|6251.3|6254.1|6252.3|6254.5|6252.7|6252.6|6250.8|175
1704972300000|2024-01-11 11:25:00|6254.2|6252.4|6255.2|6253.4|6255.8|6254|6253.6|6251.8|141
1704972600000|2024-01-11 11:30:00|6255.3|6253.5|6254.7|6252.9|6255.7|6253.9|6253.9|6252.1|152
1704972900000|2024-01-11 11:35:00|6254.6|6252.8|6254.3|6252.5|6255.6|6253.8|6253.7|6251.9|148
1704973200000|2024-01-11 11:40:00|6254.4|6252.6|6254.2|6252.4|6255.4|6253.6|6253.9|6252.1|120
1704973500000|2024-01-11 11:45:00|6254.3|6252.5|6251.1|6249.3|6254.8|6253|6251.1|6249.3|149
1704973800000|2024-01-11 11:50:00|6251.2|6249.4|6253.1|6251.3|6255.1|6253.3|6250.9|6249.1|151
1704974100000|2024-01-11 11:55:00|6253|6251.2|6253.5|6251.7|6253.7|6251.9|6251.7|6249.9|134
1704974400000|2024-01-11 12:00:00|6253.6|6251.8|6252.4|6250.6|6254.5|6252.7|6252.1|6250.3|239
1704974700000|2024-01-11 12:05:00|6252.5|6250.7|6253.6|6251.8|6254|6252.2|6252|6250.2|132
1704975000000|2024-01-11 12:10:00|6253.7|6251.9|6251|6249.2|6253.7|6251.9|6251|6249.2|164
1704975300000|2024-01-11 12:15:00|6250.8|6249|6248.7|6246.9|6251|6249.2|6247.6|6245.8|183
1704975600000|2024-01-11 12:20:00|6248.6|6246.8|6252|6250.2|6252|6250.2|6248.6|6246.8|175
1704975900000|2024-01-11 12:25:00|6251.9|6250.1|6254.2|6252.4|6255|6253.2|6251.9|6250.1|136
1704976200000|2024-01-11 12:30:00|6254.1|6252.3|6254.5|6252.7|6256.5|6254.7|6254|6252.2|247
1704976500000|2024-01-11 12:35:00|6254.4|6252.6|6255.7|6253.9|6256.1|6254.3|6254|6252.2|190
1704976800000|2024-01-11 12:40:00|6255.6|6253.8|6255.6|6253.8|6256.3|6254.5|6254.4|6252.6|180
1704977100000|2024-01-11 12:45:00|6255.7|6253.9|6256.3|6254.5|6257.2|6255.4|6255.5|6253.7|194
1704977400000|2024-01-11 12:50:00|6256.6|6254.8|6256.2|6254.4|6256.8|6255|6255.6|6253.8|199
1704977700000|2024-01-11 12:55:00|6256.3|6254.5|6252.8|6251|6256.9|6255.1|6252.6|6250.8|144
1704978000000|2024-01-11 13:00:00|6252.7|6250.9|6251|6249.2|6254.7|6252.9|6251|6249.2|208
1704978300000|2024-01-11 13:05:00|6250.9|6249.1|6251.5|6249.7|6252.8|6251|6250|6248.2|185
1704978600000|2024-01-11 13:10:00|6251.6|6249.8|6249.1|6247.3|6252.2|6250.4|6248.7|6246.9|248
1704978900000|2024-01-11 13:15:00|6249|6247.2|6247.1|6245.3|6249.5|6247.7|6247.1|6245.3|170
1704979200000|2024-01-11 13:20:00|6247.2|6245.4|6249.9|6248.1|6250.5|6248.7|6247.2|6245.4|335
1704979500000|2024-01-11 13:25:00|6250|6248.2|6246.7|6242.7|6252.1|6249.1|6246.3|6242.3|334
1704979800000|2024-01-11 13:30:00|6246.5|6242.5|6227.8|6226|6261.5|6257.5|6202.8|6199.8|961
1704980100000|2024-01-11 13:35:00|6228.5|6225.5|6226.5|6224.7|6243.9|6241.5|6222|6219.6|943
1704980400000|2024-01-11 13:40:00|6227.1|6224.1|6221.8|6220|6228.4|6226.6|6218.3|6216.5|818
1704980700000|2024-01-11 13:45:00|6222.2|6220.4|6219.1|6217.3|6233.5|6231.7|6216|6214.2|776
1704981000000|2024-01-11 13:50:00|6219.6|6217.8|6208.4|6206.6|6221.6|6219.8|6207.7|6205.9|707
1704981300000|2024-01-11 13:55:00|6208.1|6206.3|6208.8|6207|6214.9|6213.1|6207.8|6206|629
1704981600000|2024-01-11 14:00:00|6209.1|6207.3|6204.5|6202.7|6209.7|6207.9|6203.6|6201.8|640
1704981900000|2024-01-11 14:05:00|6204.3|6202.5|6209.3|6207.5|6210.6|6208.8|6203.7|6201.9|613
1704982200000|2024-01-11 14:10:00|6209.2|6207.4|6216.8|6215|6217.3|6215.5|6208.6|6206.8|573
1704982500000|2024-01-11 14:15:00|6216.4|6214.6|6221.6|6219.8|6222.5|6220.7|6216.4|6214.6|565
1704982800000|2024-01-11 14:20:00|6221.5|6219.7|6218.1|6216.3|6221.6|6219.8|6212.8|6211|505
1704983100000|2024-01-11 14:25:00|6217.8|6216|6222.3|6220.5|6224.7|6222.9|6217.3|6215.5|509
1704983400000|2024-01-11 14:30:00|6222.4|6220.6|6226.9|6225.1|6227.2|6225.4|6220.3|6218.5|647
1704983700000|2024-01-11 14:35:00|6227.1|6225.3|6228.2|6226.4|6238.4|6236.6|6226|6224.2|761
1704984000000|2024-01-11 14:40:00|6228.1|6226.3|6223|6221.2|6231.1|6229.3|6218.8|6217|665
1704984300000|2024-01-11 14:45:00|6223.2|6221.4|6216.2|6214.4|6224.6|6222.8|6213.7|6211.9|623
1704984600000|2024-01-11 14:50:00|6216.5|6214.7|6219.4|6217.6|6220.7|6218.9|6213.8|6212|638
1704984900000|2024-01-11 14:55:00|6219.5|6217.7|6218.5|6216.7|6224.7|6222.9|6217.5|6215.7|604
1704985200000|2024-01-11 15:00:00|6218.2|6216.4|6205.5|6203.7|6218.4|6216.6|6205.2|6203.4|601
1704985500000|2024-01-11 15:05:00|6205.8|6204|6203.8|6202|6208.1|6206.3|6203.7|6201.9|584
1704985800000|2024-01-11 15:10:00|6203.7|6201.9|6198.2|6196.4|6204.8|6203|6197.6|6195.8|533
1704986100000|2024-01-11 15:15:00|6198.4|6196.6|6208.8|6205.8|6208.9|6206.5|6196.6|6194.8|528
1704986400000|2024-01-11 15:20:00|6208.7|6205.7|6211.9|6210.1|6215.7|6213.9|6208.6|6205.6|593
1704986700000|2024-01-11 15:25:00|6212|6210.2|6216.5|6214.7|6218.5|6216.7|6211.5|6209.7|498
1704987000000|2024-01-11 15:30:00|6216.4|6214.6|6215.7|6213.9|6223.5|6221.7|6215.2|6213.4|696
1704987300000|2024-01-11 15:35:00|6215.8|6214|6217.4|6215.6|6220.6|6218.8|6213.3|6211.5|644
1704987600000|2024-01-11 15:40:00|6217.3|6215.5|6221.6|6219.8|6222.2|6220.4|6213.1|6211.3|649
1704987900000|2024-01-11 15:45:00|6221.8|6220|6215.1|6213.3|6221.8|6220|6214.1|6212.3|625
1704988200000|2024-01-11 15:50:00|6215.3|6213.5|6213|6211.2|6216.7|6214.9|6211.4|6209.6|587
1704988500000|2024-01-11 15:55:00|6213.3|6211.5|6214|6212.2|6215.1|6213.3|6210.5|6208.7|474
1704988800000|2024-01-11 16:00:00|6214.1|6212.3|6214.9|6213.1|6214.9|6213.1|6210.3|6208.5|493
1704989100000|2024-01-11 16:05:00|6215|6213.2|6211.5|6209.7|6217.6|6215.8|6211|6209.2|447
1704989400000|2024-01-11 16:10:00|6211.2|6209.4|6209.1|6207.3|6214.2|6212.4|6208.5|6206.7|430
1704989700000|2024-01-11 16:15:00|6209|6207.2|6212.5|6210.7|6213.8|6212|6207.5|6205.7|446
1704990000000|2024-01-11 16:20:00|6212.4|6210.6|6210.3|6208.5|6214.8|6213|6209.6|6207.8|436
1704990300000|2024-01-11 16:25:00|6210.2|6208.4|6208.5|6206.7|6211.2|6209.4|6207|6205.2|446
1704990600000|2024-01-11 16:30:00|6208.4|6206.6|6204.5|6202.7|6208.9|6207.1|6204|6202.2|457
1704990900000|2024-01-11 16:35:00|6204.6|6202.8|6201.2|6199.4|6207.1|6205.3|6201|6199.2|442
1704991200000|2024-01-11 16:40:00|6201.1|6199.3|6206.3|6204.5|6208.4|6206.6|6201|6199.2|405
1704991500000|2024-01-11 16:45:00|6206.4|6204.6|6217|6215.2|6217.6|6215.8|6206.4|6204.6|471
1704991800000|2024-01-11 16:50:00|6216.8|6215|6207.2|6205.4|6218.1|6216.3|6205.1|6203.3|601
1704992100000|2024-01-11 16:55:00|6207.9|6206.1|6209.1|6207.3|6210.2|6208.4|6205.6|6203.8|487
1704992400000|2024-01-11 17:00:00|6209.2|6207.4|6214.5|6212.7|6215.5|6213.7|6209|6207.2|430
1704992700000|2024-01-11 17:05:00|6214.4|6212.6|6212.6|6210.8|6216.6|6214.8|6211.9|6210.1|329
1704993000000|2024-01-11 17:10:00|6212.7|6210.9|6215.2|6213.4|6216.4|6214.6|6211.2|6209.4|371
1704993300000|2024-01-11 17:15:00|6215.3|6213.5|6212.3|6210.5|6216.9|6215.1|6212.1|6210.3|340
1704993600000|2024-01-11 17:20:00|6212.1|6210.3|6212|6210.2|6214.4|6212.6|6209.7|6207.9|442
1704993900000|2024-01-11 17:25:00|6211.7|6209.9|6210.9|6209.1|6214.2|6212.4|6209.6|6207.8|326
1704994200000|2024-01-11 17:30:00|6210.8|6209|6211.8|6210|6212.8|6211|6210.5|6208.7|343
1704994500000|2024-01-11 17:35:00|6211.6|6209.8|6211.8|6210|6212.5|6210.7|6209.8|6208|376
1704994800000|2024-01-11 17:40:00|6211.7|6209.9|6214.6|6212.8|6215.6|6213.8|6211.3|6209.5|382
1704995100000|2024-01-11 17:45:00|6214.7|6212.9|6214.7|6212.9|6215.8|6214|6213.9|6212.1|347
1704995400000|2024-01-11 17:50:00|6214.8|6213|6215.8|6214|6216.6|6214.8|6214.5|6212.7|290
1704995700000|2024-01-11 17:55:00|6215.9|6214.1|6214.7|6210.7|6216.5|6214.7|6213.1|6210|214
1704996000000|2024-01-11 18:00:00|6214.8|6210.8|6216.7|6214.9|6219.1|6217|6212.5|6209.5|411
1704996300000|2024-01-11 18:05:00|6216.6|6214.8|6218.3|6216.5|6221|6219.2|6216.4|6214.6|412
1704996600000|2024-01-11 18:10:00|6218.2|6216.4|6221.3|6219.5|6223|6221.2|6218|6216.2|329
1704996900000|2024-01-11 18:15:00|6221.5|6219.7|6219.1|6217.3|6223.1|6221.3|6217.2|6215.4|342
1704997200000|2024-01-11 18:20:00|6219|6217.2|6216.7|6214.9|6219.2|6217.4|6215.4|6213.6|250
1704997500000|2024-01-11 18:25:00|6216.6|6214.8|6216.5|6214.7|6220|6218.2|6216.5|6214.7|197
1704997800000|2024-01-11 18:30:00|6216.4|6214.6|6215|6213.2|6217.6|6215.8|6214|6212.2|181
1704998100000|2024-01-11 18:35:00|6215.3|6213.5|6217.3|6215.5|6218.6|6216.8|6214.5|6212.7|260
1704998400000|2024-01-11 18:40:00|6217.5|6215.7|6217.2|6215.4|6219.2|6217.4|6216.1|6214.3|245
1704998700000|2024-01-11 18:45:00|6217.3|6215.5|6218.8|6217|6219.1|6217.3|6216.6|6214.8|220
1704999000000|2024-01-11 18:50:00|6218.9|6217.1|6221.1|6219.3|6222.7|6220.9|6218.9|6217.1|234
1704999300000|2024-01-11 18:55:00|6221|6219.2|6223.4|6221.6|6224.2|6222.4|6220.6|6218.8|232
1704999600000|2024-01-11 19:00:00|6223.7|6221.9|6226.3|6224.5|6228.1|6226.3|6223.7|6221.9|300
1704999900000|2024-01-11 19:05:00|6226.6|6224.8|6226.2|6224.4|6227.7|6225.9|6225.8|6224|266
1705000200000|2024-01-11 19:10:00|6226.4|6224.6|6229.6|6227.8|6229.8|6228|6226.3|6224.5|270
1705000500000|2024-01-11 19:15:00|6229.5|6227.7|6226.5|6224.7|6230.1|6228.3|6226.5|6224.7|218
1705000800000|2024-01-11 19:20:00|6226.2|6224.4|6227.8|6226|6228.9|6227.1|6225.4|6223.6|227
1705001100000|2024-01-11 19:25:00|6227.9|6226.1|6233.8|6232|6236.1|6234.3|6227.9|6226.1|355
1705001400000|2024-01-11 19:30:00|6233.9|6232.1|6231|6229.2|6234.6|6232.8|6229.7|6227.9|332
1705001700000|2024-01-11 19:35:00|6231.1|6229.3|6234.2|6232.4|6234.8|6233|6230.4|6228.6|320
1705002000000|2024-01-11 19:40:00|6234.3|6232.5|6234.5|6232.7|6237.3|6235.5|6234.3|6232.5|276
1705002300000|2024-01-11 19:45:00|6234.6|6232.8|6236.5|6234.7|6236.9|6235.1|6233.5|6231.7|154
1705002600000|2024-01-11 19:50:00|6236.4|6234.6|6237.2|6235.4|6237.8|6236|6235.5|6233.7|216
1705002900000|2024-01-11 19:55:00|6237.1|6235.3|6235|6233.2|6237.4|6235.6|6234.7|6232.9|248
1705003200000|2024-01-11 20:00:00|6235.1|6233.3|6231.5|6229.7|6235.9|6234.1|6230|6228.2|285
1705003500000|2024-01-11 20:05:00|6231.4|6229.6|6230.1|6228.3|6232.4|6230.6|6229.7|6227.9|264
1705003800000|2024-01-11 20:10:00|6230|6228.2|6229.5|6227.7|6230.2|6228.4|6227.7|6225.9|274
1705004100000|2024-01-11 20:15:00|6229.3|6227.5|6227.2|6225.4|6229.3|6227.5|6225.6|6223.8|293
1705004400000|2024-01-11 20:20:00|6227.3|6225.5|6230.2|6228.4|6231.8|6230|6227.3|6225.5|274
1705004700000|2024-01-11 20:25:00|6230.1|6228.3|6229.1|6227.3|6232.3|6230.5|6229|6227.2|273
1705005000000|2024-01-11 20:30:00|6229|6227.2|6230.6|6228.8|6231.3|6229.5|6228.7|6226.9|241
1705005300000|2024-01-11 20:35:00|6230.5|6228.7|6228.1|6226.3|6230.5|6228.7|6226.1|6224.3|240
1705005600000|2024-01-11 20:40:00|6228|6226.2|6229.1|6227.3|6229.3|6227.5|6227.8|6226|227
1705005900000|2024-01-11 20:45:00|6229.2|6227.4|6231.5|6229.7|6232.3|6230.5|6228|6226.2|211
1705006200000|2024-01-11 20:50:00|6231.3|6229.5|6231.9|6230.1|6232.4|6230.6|6229.1|6227.3|281
1705006500000|2024-01-11 20:55:00|6231.8|6230|6232.8|6231|6233.2|6231.4|6230.7|6228.9|227
1705006800000|2024-01-11 21:00:00|6232.9|6231.1|6234.1|6232.3|6234.4|6232.6|6232.5|6230.7|210
1705007100000|2024-01-11 21:05:00|6233.8|6232|6233.6|6231.8|6233.8|6232|6232.4|6230.6|99
1705007400000|2024-01-11 21:10:00|6233.7|6231.9|6235.1|6233.3|6235.1|6233.3|6233.2|6231|77
1705007700000|2024-01-11 21:15:00|6235|6233.2|6236.7|6234.9|6237.2|6235.4|6235|6233.2|150
1705008000000|2024-01-11 21:20:00|6237|6235.2|6237.6|6235.8|6237.7|6235.9|6236.1|6234|67
1705008300000|2024-01-11 21:25:00|6237.5|6235.7|6236.4|6234.6|6237.5|6235.7|6236|6234.2|95
1705008600000|2024-01-11 21:30:00|6236.3|6234.5|6236|6234.2|6237.5|6235.6|6236|6234.2|101
1705008900000|2024-01-11 21:35:00|6235.9|6234.1|6236.6|6234.8|6237.7|6235.9|6235.5|6233.7|129
1705009200000|2024-01-11 21:40:00|6236.7|6234.9|6235.1|6233.3|6237.1|6235.3|6235|6232.9|114
1705009500000|2024-01-11 21:45:00|6235.3|6233.5|6234.5|6232.7|6235.9|6233.5|6233.8|6231.8|90
1705009800000|2024-01-11 21:50:00|6234.6|6232.8|6234.4|6232.6|6235.2|6233.1|6234.3|6232.1|102
1705010100000|2024-01-11 21:55:00|6235.3|6231.7|6235.3|6230.5|6236.6|6231.8|6235.3|6230.5|127
1705010400000|2024-01-11 22:00:00|6235.2|6229.5|6233.9|6228.1|6235.3|6229.5|6233.9|6228.1|16
1705010700000|2024-01-11 22:05:00|6232.8|6227|6233.7|6227.9|6238.5|6232.7|6232.8|6227|95
1705011000000|2024-01-11 22:10:00|6233.8|6228|6238.8|6233|6242.8|6237|6233.5|6227.7|107
1705011300000|2024-01-11 22:15:00|6238.7|6232.9|6236.3|6230.5|6238.8|6233|6236.2|6230.4|51
1705011600000|2024-01-11 22:20:00|6236.2|6230.4|6233.9|6228.1|6236.3|6230.5|6232.8|6227|59
1705011900000|2024-01-11 22:25:00|6234|6228.2|6234.9|6229.1|6236.8|6231|6234|6228.2|65
1705012200000|2024-01-11 22:30:00|6235|6229.2|6235.4|6229.6|6235.4|6229.6|6233.5|6227.7|55
1705012500000|2024-01-11 22:35:00|6235.3|6229.5|6236.5|6230.7|6237.4|6231.6|6235.3|6229.5|124
1705012800000|2024-01-11 22:40:00|6236.6|6230.8|6236|6230.2|6236.9|6231.1|6234.6|6228.8|102
1705013100000|2024-01-11 22:45:00|6235.8|6230|6236|6230.2|6236.2|6230.4|6235.7|6229.9|76
1705013400000|2024-01-11 22:50:00|6235.9|6230.1|6234.2|6228.4|6236|6230.2|6233.8|6228|118
1705013700000|2024-01-11 22:55:00|6234.1|6228.3|6233|6227.2|6236|6230.2|6232|6226.2|194
1705014000000|2024-01-11 23:00:00|6232.5|6226.7|6234|6229.2|6235.3|6230.5|6232.2|6226.4|167
1705014300000|2024-01-11 23:05:00|6233.1|6230.1|6232.4|6229.4|6233.2|6230.2|6230.6|6227.9|95
1705014600000|2024-01-11 23:10:00|6232.5|6229.5|6235.3|6232.3|6235.5|6233.1|6232|6229.4|185
1705014900000|2024-01-11 23:15:00|6235.2|6232.2|6236.1|6234.3|6236.6|6234.4|6234.1|6231.7|203
1705015200000|2024-01-11 23:20:00|6236.2|6234.4|6236.5|6233.5|6236.6|6234.8|6235.1|6232.8|163
1705015500000|2024-01-11 23:25:00|6236.2|6233.2|6236.8|6233.8|6237.8|6235.7|6235.8|6233.2|136
1705015800000|2024-01-11 23:30:00|6236.9|6233.9|6237.6|6235.8|6239.2|6236.2|6236.4|6233.7|149
1705016100000|2024-01-11 23:35:00|6237.7|6235.9|6237.2|6234.2|6238.8|6235.9|6236.5|6233.5|152
1705016400000|2024-01-11 23:40:00|6237.3|6234.3|6240.2|6237.2|6240.4|6237.4|6237.3|6234.3|127
1705016700000|2024-01-11 23:45:00|6240.3|6237.3|6241.5|6239.7|6242.3|6240.5|6239.5|6237.2|99
1705017000000|2024-01-11 23:50:00|6241.6|6239.8|6240.7|6238.9|6241.7|6239.9|6240|6238.2|82
1705017300000|2024-01-11 23:55:00|6240.6|6238.8|6244.2|6241.2|6244.3|6242|6240.6|6238.8|81
1705017600000|2024-01-12 00:00:00|6244.3|6241.3|6245.3|6243.5|6246.3|6244.5|6243.6|6241.3|158
1705017900000|2024-01-12 00:05:00|6245.4|6243.6|6244.9|6243.1|6246.4|6244.6|6244.4|6242.6|124
1705018200000|2024-01-12 00:10:00|6244.8|6243|6242.4|6240.6|6244.8|6243|6242.3|6240.5|140
1705018500000|2024-01-12 00:15:00|6242.5|6240.7|6242.6|6240.8|6242.6|6240.8|6240.6|6238.8|199
1705018800000|2024-01-12 00:20:00|6242.5|6240.7|6242.2|6240.4|6243.2|6241.4|6241.3|6239.5|179
1705019100000|2024-01-12 00:25:00|6242.1|6240.3|6238.8|6237|6242.1|6240.3|6238.6|6236.8|174
1705019400000|2024-01-12 00:30:00|6238.9|6237.1|6238.6|6236.8|6241.8|6240|6237.7|6235.9|222
1705019700000|2024-01-12 00:35:00|6238.5|6236.7|6238.7|6236.9|6240|6238.2|6237.8|6236|153
1705020000000|2024-01-12 00:40:00|6238.6|6236.8|6238.5|6236.7|6238.7|6236.9|6236.7|6234.9|153
1705020300000|2024-01-12 00:45:00|6238.6|6236.8|6241.1|6239.3|6241.5|6239.7|6238.5|6236.7|168
1705020600000|2024-01-12 00:50:00|6241.2|6239.4|6242.1|6240.3|6242.2|6240.4|6238.3|6236.5|230
1705020900000|2024-01-12 00:55:00|6242.2|6240.4|6240.1|6238.3|6243|6241.2|6238.6|6236.8|258
1705021200000|2024-01-12 01:00:00|6239.8|6238|6240.6|6238.8|6241.9|6240.1|6238.6|6236.8|211
1705021500000|2024-01-12 01:05:00|6240.4|6238.6|6240.2|6238.4|6241.1|6239.3|6238.6|6236.8|204
1705021800000|2024-01-12 01:10:00|6240.1|6238.3|6239.4|6237.6|6240.1|6238.3|6238|6236.2|202
1705022100000|2024-01-12 01:15:00|6239.5|6237.7|6240.3|6238.5|6240.4|6238.6|6237.6|6235.8|196
1705022400000|2024-01-12 01:20:00|6240.4|6238.6|6240.5|6238.7|6240.7|6238.9|6239.1|6237.3|191
1705022700000|2024-01-12 01:25:00|6240.6|6238.8|6243|6240|6243.5|6241.7|6239.4|6237.6|109
1705023000000|2024-01-12 01:30:00|6243.1|6240.1|6242.7|6240.9|6243.4|6241.6|6240|6238.1|194
1705023300000|2024-01-12 01:35:00|6242.6|6240.8|6247.8|6246|6248.3|6246.5|6242.5|6240.7|198
1705023600000|2024-01-12 01:40:00|6247.7|6245.9|6250.7|6248.9|6252.3|6250.5|6247.7|6245.9|237
1705023900000|2024-01-12 01:45:00|6250.6|6248.8|6252.4|6250.6|6253.6|6251.8|6249.1|6247.3|290
1705024200000|2024-01-12 01:50:00|6252.3|6250.5|6253.9|6252.1|6254.1|6252.3|6251.1|6249.3|279
1705024500000|2024-01-12 01:55:00|6254|6252.2|6253.6|6251.8|6255.1|6253.3|6252.8|6251|258
1705024800000|2024-01-12 02:00:00|6253.7|6251.9|6254.3|6252.5|6254.6|6252.8|6252.4|6250.6|251
1705025100000|2024-01-12 02:05:00|6254.4|6252.6|6254.9|6253.1|6255.3|6253.5|6253.1|6251.3|218
1705025400000|2024-01-12 02:10:00|6255.1|6253.3|6251.7|6249.9|6255.1|6253.3|6251.2|6249.4|231
1705025700000|2024-01-12 02:15:00|6251.8|6250|6251|6249.2|6252.5|6250.7|6250.2|6248.4|192
1705026000000|2024-01-12 02:20:00|6251.1|6249.3|6254.1|6252.3|6254.3|6252.5|6250.8|6249|200
1705026300000|2024-01-12 02:25:00|6254.2|6252.4|6258.3|6256.5|6259.7|6257.9|6253.3|6251.5|231
1705026600000|2024-01-12 02:30:00|6258.2|6256.4|6253.7|6251.9|6258.4|6256.6|6253.7|6251.9|187
1705026900000|2024-01-12 02:35:00|6253.8|6252|6252.6|6250.8|6254.3|6252.5|6251.1|6249.3|178
1705027200000|2024-01-12 02:40:00|6252.5|6250.7|6253.5|6251.7|6253.5|6251.7|6251.6|6249.8|152
1705027500000|2024-01-12 02:45:00|6253.7|6251.9|6254.3|6252.5|6254.7|6252.9|6253.2|6251.4|203
1705027800000|2024-01-12 02:50:00|6254.2|6252.4|6254.7|6252.9|6255.2|6253.4|6253.1|6251.3|191
1705028100000|2024-01-12 02:55:00|6254.8|6253|6253.7|6251.9|6255.7|6253.9|6253.7|6251.9|200
1705028400000|2024-01-12 03:00:00|6253.8|6252|6256.5|6254.7|6257.3|6255.5|6253.7|6251.9|209
1705028700000|2024-01-12 03:05:00|6256.6|6254.8|6257.8|6256|6259|6257.2|6254.5|6252.7|258
1705029000000|2024-01-12 03:10:00|6257.7|6255.9|6257.3|6255.5|6257.9|6256.1|6255.3|6253.5|165
1705029300000|2024-01-12 03:15:00|6257.2|6255.4|6255.1|6253.3|6257.2|6255.4|6254.1|6252.3|145
1705029600000|2024-01-12 03:20:00|6255.3|6253.5|6254.3|6252.5|6255.9|6254.1|6253.3|6251.5|112
1705029900000|2024-01-12 03:25:00|6254.7|6252.9|6254.2|6252.4|6256|6254.2|6254.1|6252.3|134
1705030200000|2024-01-12 03:30:00|6253.8|6252|6253.7|6251.9|6255.2|6253.4|6252.8|6251|213
1705030500000|2024-01-12 03:35:00|6253.6|6251.8|6252.9|6251.1|6254|6252.2|6252.3|6250.5|218
1705030800000|2024-01-12 03:40:00|6252.8|6251|6253.4|6251.6|6253.4|6251.6|6252.1|6250.3|149
1705031100000|2024-01-12 03:45:00|6253.5|6251.7|6253|6251.2|6254.4|6252.6|6253|6251.2|124
1705031400000|2024-01-12 03:50:00|6252.9|6251.1|6252.3|6250.5|6253.7|6251.9|6252.3|6250.5|72
1705031700000|2024-01-12 03:55:00|6252.4|6250.6|6251.1|6249.3|6252.4|6250.6|6250.2|6248.4|78
1705032000000|2024-01-12 04:00:00|6251|6249.2|6244|6242.2|6251.2|6249.4|6244|6242.2|187
1705032300000|2024-01-12 04:05:00|6243.7|6241.9|6245.7|6243.9|6246|6244.2|6243.7|6241.9|154
1705032600000|2024-01-12 04:10:00|6245.6|6243.8|6244.6|6242.8|6246.2|6244.4|6244.5|6242.7|93
1705032900000|2024-01-12 04:15:00|6244.5|6242.7|6242.8|6241|6245.1|6243.3|6242.6|6240.8|100
1705033200000|2024-01-12 04:20:00|6242.9|6241.1|6242.5|6240.7|6243.8|6242|6241.6|6239.8|115
1705033500000|2024-01-12 04:25:00|6242.4|6240.6|6242.5|6240.7|6243.5|6241.7|6242|6240.2|146
1705033800000|2024-01-12 04:30:00|6242.3|6240.5|6241.9|6240.1|6243.4|6241.6|6241.8|6240|108
1705034100000|2024-01-12 04:35:00|6241.6|6239.8|6243.1|6241.3|6243.7|6241.9|6241|6239.2|138
1705034400000|2024-01-12 04:40:00|6243.3|6241.5|6245.1|6243.3|6245.7|6243.9|6243.1|6241.3|166
1705034700000|2024-01-12 04:45:00|6245|6243.2|6244.4|6242.6|6245.1|6243.3|6243.9|6242.1|101
1705035000000|2024-01-12 04:50:00|6244.5|6242.7|6244.3|6242.5|6245.9|6244.1|6244.1|6242.3|96
1705035300000|2024-01-12 04:55:00|6244.6|6242.8|6245.4|6243.6|6245.7|6243.9|6244.2|6242.4|76
1705035600000|2024-01-12 05:00:00|6245|6243.2|6246|6244.2|6246.9|6245.1|6244.1|6242.3|108
1705035900000|2024-01-12 05:05:00|6245.9|6244.1|6247.2|6245.4|6247.6|6245.8|6245.4|6243.6|112
1705036200000|2024-01-12 05:10:00|6247.3|6245.5|6246.2|6244.4|6247.5|6245.7|6245.8|6244|195
1705036500000|2024-01-12 05:15:00|6246.1|6244.3|6245.7|6243.9|6247.2|6245.4|6245.6|6243.8|149
1705036800000|2024-01-12 05:20:00|6245.6|6243.8|6244.2|6242.4|6245.7|6243.9|6243.4|6241.6|190
1705037100000|2024-01-12 05:25:00|6244.1|6242.3|6243.4|6241.6|6244.8|6243|6243.3|6241.5|125
1705037400000|2024-01-12 05:30:00|6243.3|6241.5|6241.6|6239.8|6243.4|6241.6|6241.3|6239.5|157
1705037700000|2024-01-12 05:35:00|6241.7|6239.9|6243.3|6241.5|6243.4|6241.6|6241.6|6239.8|147
1705038000000|2024-01-12 05:40:00|6243.2|6241.4|6241.5|6239.7|6243.2|6241.4|6241.4|6239.6|141
1705038300000|2024-01-12 05:45:00|6241.6|6239.8|6239.4|6237.6|6241.6|6239.8|6239.1|6237.3|169
1705038600000|2024-01-12 05:50:00|6239.6|6237.8|6241.7|6239.9|6241.7|6239.9|6239.4|6237.6|127
1705038900000|2024-01-12 05:55:00|6241.8|6240|6240.6|6238.8|6242.6|6240.8|6240.6|6238.8|192
1705039200000|2024-01-12 06:00:00|6240.5|6238.7|6242.9|6241.1|6243|6241.2|6240.5|6238.7|185
1705039500000|2024-01-12 06:05:00|6243|6241.2|6242.8|6241|6243|6241.2|6241.5|6239.7|115
1705039800000|2024-01-12 06:10:00|6242.7|6240.9|6246.5|6244.7|6247|6245.2|6242.7|6240.9|145
1705040100000|2024-01-12 06:15:00|6246.4|6244.6|6245.1|6243.3|6246.4|6244.6|6245.1|6243.3|134
1705040400000|2024-01-12 06:20:00|6244.9|6243.1|6246.1|6244.3|6246.2|6244.4|6244.5|6242.7|139
1705040700000|2024-01-12 06:25:00|6246.2|6244.4|6244.2|6242.4|6246.2|6244.4|6244.2|6242.4|120
1705041000000|2024-01-12 06:30:00|6244.1|6242.3|6242.5|6240.7|6244.4|6242.6|6242.2|6240.4|159
1705041300000|2024-01-12 06:35:00|6242.4|6240.6|6242.1|6240.3|6243.4|6241.6|6241.7|6239.9|133
1705041600000|2024-01-12 06:40:00|6242.2|6240.4|6241.4|6239.6|6242.6|6240.8|6241.3|6239.5|117
1705041900000|2024-01-12 06:45:00|6241.5|6239.7|6241.6|6239.8|6242.8|6241|6241|6239.2|166
1705042200000|2024-01-12 06:50:00|6241.5|6239.7|6242|6240.2|6242.3|6240.5|6241|6239.2|140
1705042500000|2024-01-12 06:55:00|6242.1|6240.3|6243.5|6241.7|6244.1|6242.3|6241.8|6240|170
1705042800000|2024-01-12 07:00:00|6243.6|6241.8|6238|6236.2|6244.4|6242.6|6237.6|6235.8|300
1705043100000|2024-01-12 07:05:00|6238.1|6236.3|6238.8|6237|6240.7|6238.9|6237.9|6236.1|273
1705043400000|2024-01-12 07:10:00|6238.6|6236.8|6236.8|6235|6239.2|6237.4|6236.1|6234.3|240
1705043700000|2024-01-12 07:15:00|6236.7|6234.9|6240.5|6238.7|6240.8|6239|6235.8|6234|236
1705044000000|2024-01-12 07:20:00|6240.6|6238.8|6237.8|6236|6241.2|6239.4|6237.8|6236|213
1705044300000|2024-01-12 07:25:00|6238.1|6236.3|6238.3|6236.5|6239.4|6237.6|6237.1|6235.3|216
1705044600000|2024-01-12 07:30:00|6238.4|6236.6|6237.5|6235.7|6239.2|6237.4|6236.2|6234.4|250
1705044900000|2024-01-12 07:35:00|6237.4|6235.6|6236.1|6234.3|6238.1|6236.3|6234.8|6233|261
1705045200000|2024-01-12 07:40:00|6236.2|6234.4|6236.7|6234.9|6239.7|6237.9|6235.7|6233.9|233
1705045500000|2024-01-12 07:45:00|6236.8|6235|6238.9|6237.1|6239.4|6237.6|6235.8|6234|219
1705045800000|2024-01-12 07:50:00|6239.3|6237.5|6242.8|6241|6243.8|6242|6239.1|6237.3|179
1705046100000|2024-01-12 07:55:00|6242.7|6240.9|6242.4|6240.6|6243.6|6241.8|6240.4|6238.6|212
1705046400000|2024-01-12 08:00:00|6242.3|6240.5|6246|6244.2|6246.1|6244.3|6242.2|6240.4|234
1705046700000|2024-01-12 08:05:00|6245.9|6244.1|6252|6250.2|6252.8|6251|6245.3|6243.5|309
1705047000000|2024-01-12 08:10:00|6252.1|6250.3|6250.9|6249.1|6252.3|6250.5|6249|6247.2|220
1705047300000|2024-01-12 08:15:00|6250.8|6249|6249|6247.2|6252.4|6250.6|6248.4|6246.6|262
1705047600000|2024-01-12 08:20:00|6248.9|6247.1|6251.4|6249.6|6251.4|6249.6|6247.3|6245.5|183
1705047900000|2024-01-12 08:25:00|6251.5|6249.7|6251.2|6249.4|6252.5|6250.7|6250.3|6248.5|236
1705048200000|2024-01-12 08:30:00|6251.1|6249.3|6252.3|6250.5|6252.7|6250.9|6248.6|6246.8|237
1705048500000|2024-01-12 08:35:00|6252.4|6250.6|6250.1|6248.3|6253|6251.2|6249|6247.2|305
1705048800000|2024-01-12 08:40:00|6250.5|6248.7|6246.6|6244.8|6250.7|6248.9|6245.5|6243.7|256
1705049100000|2024-01-12 08:45:00|6246.1|6244.3|6244.8|6243|6247.9|6246.1|6244.6|6242.8|256
1705049400000|2024-01-12 08:50:00|6244.9|6243.1|6249.3|6247.5|6250.1|6248.3|6244.4|6242.6|289
1705049700000|2024-01-12 08:55:00|6249.4|6247.6|6250.7|6248.9|6251.4|6249.6|6248.9|6247.1|259
1705050000000|2024-01-12 09:00:00|6250.6|6248.8|6250.3|6248.5|6253.6|6251.8|6250|6248.2|297
1705050300000|2024-01-12 09:05:00|6250.4|6248.6|6252.1|6250.3|6252.1|6250.3|6249|6247.2|218
1705050600000|2024-01-12 09:10:00|6252.2|6250.4|6252.4|6250.6|6253.1|6251.3|6251.7|6249.9|179
1705050900000|2024-01-12 09:15:00|6252.5|6250.7|6248.2|6246.4|6252.7|6250.9|6247.9|6246.1|238
1705051200000|2024-01-12 09:20:00|6248.3|6246.5|6246.9|6245.1|6248.3|6246.5|6246.4|6244.6|157
1705051500000|2024-01-12 09:25:00|6246.8|6245|6246.6|6244.8|6247.8|6246|6245.4|6243.6|215
1705051800000|2024-01-12 09:30:00|6246.5|6244.7|6245.2|6243.4|6247|6245.2|6244.8|6243|183
1705052100000|2024-01-12 09:35:00|6245.1|6243.3|6244.3|6242.5|6246.5|6244.7|6243.9|6242.1|247
1705052400000|2024-01-12 09:40:00|6244.4|6242.6|6246.7|6244.9|6247|6245.2|6243|6241.2|220
1705052700000|2024-01-12 09:45:00|6246.6|6244.8|6244.4|6242.6|6247|6245.2|6243.1|6241.3|227
1705053000000|2024-01-12 09:50:00|6244.5|6242.7|6244.4|6242.6|6245.9|6244.1|6243.5|6241.7|170
1705053300000|2024-01-12 09:55:00|6244.2|6242.4|6244.1|6242.3|6244.6|6242.8|6243.3|6241.5|172
1705053600000|2024-01-12 10:00:00|6244|6242.2|6243.7|6241.9|6245.6|6243.8|6243.2|6241.4|213
1705053900000|2024-01-12 10:05:00|6244.1|6242.3|6244.2|6242.4|6244.2|6242.4|6241.4|6239.6|245
1705054200000|2024-01-12 10:10:00|6244.1|6242.3|6244.1|6242.3|6244.4|6242.6|6242.6|6240.8|151
1705054500000|2024-01-12 10:15:00|6244.2|6242.4|6243.1|6241.3|6244.2|6242.4|6241.7|6239.9|147
1705054800000|2024-01-12 10:20:00|6243.2|6241.4|6244.7|6242.9|6244.7|6242.9|6242|6240.2|207
1705055100000|2024-01-12 10:25:00|6244.9|6243.1|6245.2|6243.4|6245.9|6244.1|6244.4|6242.6|163
1705055400000|2024-01-12 10:30:00|6245.1|6243.3|6245.3|6243.5|6245.5|6243.7|6243.2|6241.4|244
1705055700000|2024-01-12 10:35:00|6245.2|6243.4|6245.7|6243.9|6245.9|6244.1|6244.2|6242.4|161
1705056000000|2024-01-12 10:40:00|6245.8|6244|6243.6|6241.8|6245.8|6244|6243.1|6241.3|222
1705056300000|2024-01-12 10:45:00|6243.7|6241.9|6244.3|6242.5|6244.8|6243|6243.6|6241.8|170
1705056600000|2024-01-12 10:50:00|6244.2|6242.4|6242.3|6240.5|6245|6243.2|6241.5|6239.7|193
1705056900000|2024-01-12 10:55:00|6242.2|6240.4|6243.8|6242|6244.5|6242.7|6241.9|6240.1|163
1705057200000|2024-01-12 11:00:00|6243.7|6241.9|6244.2|6242.4|6246.1|6244.3|6243.3|6241.5|176
1705057500000|2024-01-12 11:05:00|6244|6242.2|6242.7|6240.9|6244.7|6242.9|6242.2|6240.4|163
1705057800000|2024-01-12 11:10:00|6242.8|6241|6242.3|6240.5|6243.5|6241.7|6242|6240.2|138
1705058100000|2024-01-12 11:15:00|6242.2|6240.4|6243.6|6241.8|6244.4|6242.6|6242.1|6240.3|147
1705058400000|2024-01-12 11:20:00|6243.7|6241.9|6242.3|6240.5|6244.1|6242.3|6241.8|6240|117
1705058700000|2024-01-12 11:25:00|6242.2|6240.4|6240.3|6238.5|6242.2|6240.4|6239.7|6237.9|186
1705059000000|2024-01-12 11:30:00|6240.4|6238.6|6238.7|6236.9|6240.7|6238.9|6237|6235.2|197
1705059300000|2024-01-12 11:35:00|6238.8|6237|6237|6235.2|6238.9|6237.1|6236.8|6235|148
1705059600000|2024-01-12 11:40:00|6236.9|6235.1|6234.6|6232.8|6237.3|6235.5|6234.5|6232.7|155
1705059900000|2024-01-12 11:45:00|6234.7|6232.9|6232.2|6230.4|6235.5|6233.7|6231.9|6230.1|243
1705060200000|2024-01-12 11:50:00|6232.3|6230.5|6232.8|6231|6233.9|6232.1|6231.2|6229.4|237
1705060500000|2024-01-12 11:55:00|6232.9|6231.1|6239|6237.2|6239|6237.2|6232.5|6230.7|212
1705060800000|2024-01-12 12:00:00|6239.1|6237.3|6240.3|6238.5|6241.5|6239.7|6238.8|6237|261
1705061100000|2024-01-12 12:05:00|6240.4|6238.6|6237|6235.2|6240.7|6238.9|6236.5|6234.7|207
1705061400000|2024-01-12 12:10:00|6236.9|6235.1|6234.6|6232.8|6237|6235.2|6234.1|6232.3|183
1705061700000|2024-01-12 12:15:00|6234.2|6232.4|6234.3|6232.5|6234.3|6232.5|6232.4|6230.6|154
1705062000000|2024-01-12 12:20:00|6234.4|6232.6|6237.1|6235.3|6237.3|6235.5|6233|6231.2|177
1705062300000|2024-01-12 12:25:00|6237|6235.2|6238.4|6236.6|6238.6|6236.8|6236.3|6234.5|201
1705062600000|2024-01-12 12:30:00|6238.3|6236.5|6240.1|6238.3|6240.6|6238.8|6238.3|6236.5|207
1705062900000|2024-01-12 12:35:00|6240.2|6238.4|6239.4|6237.6|6240.7|6238.9|6239.1|6237.3|186
1705063200000|2024-01-12 12:40:00|6239.3|6237.5|6238.6|6236.8|6239.5|6237.7|6237.9|6236.1|220
1705063500000|2024-01-12 12:45:00|6238.5|6236.7|6236.5|6234.7|6238.5|6236.7|6235.6|6233.8|218
1705063800000|2024-01-12 12:50:00|6236.6|6234.8|6235.7|6233.9|6237|6235.2|6234.7|6232.9|201
1705064100000|2024-01-12 12:55:00|6235.3|6233.5|6234.9|6233.1|6235.9|6234.1|6234.1|6232.3|197
1705064400000|2024-01-12 13:00:00|6234.8|6233|6233.3|6231.5|6235.2|6233.4|6232.4|6230.6|298
1705064700000|2024-01-12 13:05:00|6233.2|6231.4|6235.3|6233.5|6236.3|6234.5|6232.3|6230.5|244
1705065000000|2024-01-12 13:10:00|6235.2|6233.4|6234.6|6232.8|6235.2|6233.4|6232.7|6230.9|223
1705065300000|2024-01-12 13:15:00|6234.7|6232.9|6235.1|6233.3|6237.8|6236|6234.4|6232.6|271
1705065600000|2024-01-12 13:20:00|6234.9|6233.1|6237|6235.2|6237.6|6235.8|6233.5|6231.7|289
1705065900000|2024-01-12 13:25:00|6237.4|6235.6|6241|6237|6241.4|6237.9|6236.7|6234.9|266
1705066200000|2024-01-12 13:30:00|6240.5|6236.5|6258.9|6257.1|6263.1|6261|6240.5|6236.5|868
1705066500000|2024-01-12 13:35:00|6258.8|6257|6265|6263.2|6268.5|6266.7|6256.3|6254.5|777
1705066800000|2024-01-12 13:40:00|6264.6|6262.8|6257.9|6256.1|6265.2|6263.4|6254.7|6252.9|669
1705067100000|2024-01-12 13:45:00|6257.8|6256|6250.6|6248.8|6259.9|6258.1|6249.3|6247.5|549
1705067400000|2024-01-12 13:50:00|6250.5|6248.7|6255.1|6253.3|6256.5|6254.7|6247.6|6245.1|491
1705067700000|2024-01-12 13:55:00|6255.2|6253.4|6256.8|6255|6257.2|6255.4|6251.2|6248.9|459
1705068000000|2024-01-12 14:00:00|6257|6255.2|6261.7|6259.9|6263.1|6261.3|6254.9|6253.1|597
1705068300000|2024-01-12 14:05:00|6261.6|6259.8|6255.3|6253.5|6262.1|6260.3|6255|6253.2|497
1705068600000|2024-01-12 14:10:00|6255.4|6253.6|6254.9|6253.1|6257.2|6255.4|6251.9|6250.1|434
1705068900000|2024-01-12 14:15:00|6254.6|6252.8|6256.9|6255.1|6258.8|6257|6253.8|6252|364
1705069200000|2024-01-12 14:20:00|6257|6255.2|6260.7|6258.9|6263.6|6261.8|6256.7|6254.9|373
1705069500000|2024-01-12 14:25:00|6260.6|6258.8|6263.9|6262.1|6263.9|6262.1|6260.5|6258.7|431
1705069800000|2024-01-12 14:30:00|6263.8|6262|6265.9|6264.1|6269|6267.2|6263.8|6262|508
1705070100000|2024-01-12 14:35:00|6266|6264.2|6267.9|6266.1|6271|6269.2|6264.7|6262.9|491
1705070400000|2024-01-12 14:40:00|6268|6266.2|6273.6|6271.8|6274.9|6273.1|6266.6|6264.8|440
1705070700000|2024-01-12 14:45:00|6273.5|6271.7|6275.3|6273.5|6276.7|6274.9|6273.4|6271.6|394
1705071000000|2024-01-12 14:50:00|6275.2|6273.4|6272.4|6270.6|6275.9|6274.1|6271.7|6269.9|393
1705071300000|2024-01-12 14:55:00|6272.3|6270.5|6271.7|6269.9|6275.2|6273.4|6270.6|6268.8|455
1705071600000|2024-01-12 15:00:00|6271.8|6270|6273|6271.2|6274|6272.2|6267.6|6265.8|542
1705071900000|2024-01-12 15:05:00|6273.3|6271.5|6276.2|6274.4|6278|6276.2|6273.2|6271.4|362
1705072200000|2024-01-12 15:10:00|6276.5|6274.7|6275.7|6273.9|6276.8|6275|6273.6|6271.8|469
1705072500000|2024-01-12 15:15:00|6275.8|6274|6272.3|6270.5|6279|6277.2|6271.8|6270|431
1705072800000|2024-01-12 15:20:00|6272.4|6270.6|6275.1|6273.3|6276.4|6274.6|6272.4|6270.6|455
1705073100000|2024-01-12 15:25:00|6274.8|6273|6272.2|6270.4|6275.9|6274.1|6269.2|6267.4|383
1705073400000|2024-01-12 15:30:00|6272.5|6270.7|6277.4|6275.6|6277.5|6275.7|6272.4|6270.6|364
1705073700000|2024-01-12 15:35:00|6277.6|6275.8|6267.1|6265.3|6278|6276.2|6265.5|6263.7|446
1705074000000|2024-01-12 15:40:00|6267|6265.2|6265.7|6263.9|6268.4|6266.6|6262.4|6260.6|446
1705074300000|2024-01-12 15:45:00|6265.6|6263.8|6260.1|6258.3|6266.1|6264.3|6259.6|6257.8|453
1705074600000|2024-01-12 15:50:00|6260.3|6258.5|6255.5|6253.7|6260.9|6259.1|6254.8|6253|380
1705074900000|2024-01-12 15:55:00|6255.4|6253.6|6255.2|6253.4|6256.8|6255|6252.9|6251.1|381
1705075200000|2024-01-12 16:00:00|6255.3|6253.5|6258.4|6256.6|6259.9|6258.1|6253.5|6251.7|393
1705075500000|2024-01-12 16:05:00|6258.3|6256.5|6258.9|6257.1|6260.7|6258.9|6254.8|6253|389
1705075800000|2024-01-12 16:10:00|6258.8|6257|6254.5|6252.7|6259.6|6257.8|6253.8|6252|346
1705076100000|2024-01-12 16:15:00|6254.3|6252.5|6257|6255.2|6258.2|6256.4|6253.2|6251.4|378
1705076400000|2024-01-12 16:20:00|6256.8|6255|6256.4|6254.6|6257.4|6255.6|6253.8|6252|350
1705076700000|2024-01-12 16:25:00|6256.3|6254.5|6260.4|6258.6|6260.4|6258.6|6256.3|6254.5|304
1705077000000|2024-01-12 16:30:00|6260.3|6258.5|6258.4|6256.6|6261.7|6259.9|6257.6|6255.8|289
1705077300000|2024-01-12 16:35:00|6258.3|6256.5|6252|6250.2|6258.8|6257|6249.7|6247.9|431
1705077600000|2024-01-12 16:40:00|6252.2|6250.4|6248.6|6246.8|6252.3|6250.5|6248.4|6246.6|363
1705077900000|2024-01-12 16:45:00|6248.5|6246.7|6245.7|6243.9|6248.5|6246.7|6245.4|6243.6|371
1705078200000|2024-01-12 16:50:00|6245.6|6243.8|6250.4|6248.6|6250.6|6248.8|6245.4|6243.6|358
1705078500000|2024-01-12 16:55:00|6250.5|6248.7|6247.4|6245.6|6250.5|6248.7|6247.4|6245.6|286
1705078800000|2024-01-12 17:00:00|6247.5|6245.7|6245.9|6244.1|6248.8|6247|6244.5|6242.7|348
1705079100000|2024-01-12 17:05:00|6246|6244.2|6244.6|6242.8|6246|6244.2|6243.8|6242|325
1705079400000|2024-01-12 17:10:00|6244.8|6243|6244.8|6243|6246.3|6244.5|6244.1|6242.3|282
1705079700000|2024-01-12 17:15:00|6244.9|6243.1|6243.3|6241.5|6245.3|6243.5|6242.5|6240.7|319
1705080000000|2024-01-12 17:20:00|6243.2|6241.4|6245.1|6243.3|6246.8|6245|6242.8|6241|294
1705080300000|2024-01-12 17:25:00|6244.9|6243.1|6244.9|6243.1|6245.4|6243.6|6242.4|6240.6|253
1705080600000|2024-01-12 17:30:00|6244.8|6243|6244|6242.2|6245.8|6244|6243.4|6241.6|268
1705080900000|2024-01-12 17:35:00|6243.9|6242.1|6243.4|6241.6|6244|6242.2|6241.1|6239.3|338
1705081200000|2024-01-12 17:40:00|6243.2|6241.4|6244.6|6242.8|6244.8|6243|6242.3|6240.5|254
1705081500000|2024-01-12 17:45:00|6244.7|6242.9|6242.3|6240.5|6244.7|6242.9|6241.2|6239.4|265
1705081800000|2024-01-12 17:50:00|6242.2|6240.4|6244|6242.2|6245.9|6244.1|6241.3|6239.5|253
1705082100000|2024-01-12 17:55:00|6244.1|6242.3|6244.3|6242.5|6245.3|6243.5|6242.9|6241.1|170
1705082400000|2024-01-12 18:00:00|6244.4|6242.6|6246.2|6244.4|6246.2|6244.4|6243.4|6241.6|266
1705082700000|2024-01-12 18:05:00|6246.1|6244.3|6245.3|6243.5|6246.5|6244.7|6245.2|6243.4|223
1705083000000|2024-01-12 18:10:00|6245.1|6243.3|6247.7|6245.9|6247.9|6246.1|6245.1|6243.3|195
1705083300000|2024-01-12 18:15:00|6247.6|6245.8|6247.1|6245.3|6247.6|6245.8|6245.7|6243.9|206
1705083600000|2024-01-12 18:20:00|6247|6245.2|6247.3|6245.5|6248.6|6246.8|6246.3|6244.5|224
1705083900000|2024-01-12 18:25:00|6247.4|6245.6|6247.6|6245.8|6248.7|6246.9|6247.3|6245.5|180
1705084200000|2024-01-12 18:30:00|6247.7|6245.9|6247.3|6245.5|6248.2|6246.4|6246.5|6244.7|150
1705084500000|2024-01-12 18:35:00|6247.4|6245.6|6247.4|6245.6|6248.5|6246.7|6246.5|6244.7|208
1705084800000|2024-01-12 18:40:00|6247.3|6245.5|6245.8|6244|6247.5|6245.7|6245.7|6243.9|156
1705085100000|2024-01-12 18:45:00|6245.7|6243.9|6246.9|6245.1|6246.9|6245.1|6244.5|6242.7|175
1705085400000|2024-01-12 18:50:00|6246.8|6245|6246.4|6244.6|6247.4|6245.6|6245.9|6244.1|142
1705085700000|2024-01-12 18:55:00|6247.4|6245.6|6246.3|6244.5|6247.5|6245.7|6246.1|6244.3|193
1705086000000|2024-01-12 19:00:00|6246.2|6244.4|6246.3|6244.5|6247.2|6245.4|6245.9|6244.1|202
1705086300000|2024-01-12 19:05:00|6246.4|6244.6|6247.2|6245.4|6249.2|6247.4|6246|6244.2|136
1705086600000|2024-01-12 19:10:00|6247.3|6245.5|6249.3|6247.5|6249.6|6247.8|6246.2|6244.4|202
1705086900000|2024-01-12 19:15:00|6249.4|6247.6|6248.5|6246.7|6249.4|6247.6|6248.2|6246.4|224
1705087200000|2024-01-12 19:20:00|6248.4|6246.6|6248.3|6246.5|6248.7|6246.9|6246.3|6244.5|259
1705087500000|2024-01-12 19:25:00|6248.4|6246.6|6247.9|6246.1|6249.1|6247.3|6247.7|6245.9|194
1705087800000|2024-01-12 19:30:00|6247.8|6246|6246.9|6245.1|6248.7|6246.9|6246|6244.2|208
1705088100000|2024-01-12 19:35:00|6246.8|6245|6246.9|6245.1|6247.5|6245.7|6245.6|6243.8|180
1705088400000|2024-01-12 19:40:00|6246.8|6245|6245.3|6243.5|6247.4|6245.6|6244.8|6243|240
1705088700000|2024-01-12 19:45:00|6245.2|6243.4|6245.6|6243.8|6245.8|6244|6244|6242.2|221
1705089000000|2024-01-12 19:50:00|6245.7|6243.9|6246.6|6244.8|6247.3|6245.5|6245.4|6243.6|182
1705089300000|2024-01-12 19:55:00|6246.5|6244.7|6247|6245.2|6247.2|6245.4|6245|6243.2|177
1705089600000|2024-01-12 20:00:00|6246.9|6245.1|6247.6|6245.8|6248.4|6246.6|6246.5|6244.7|180
1705089900000|2024-01-12 20:05:00|6247.7|6245.9|6247.2|6245.4|6248.7|6246.9|6246.8|6245|168
1705090200000|2024-01-12 20:10:00|6247|6245.2|6246.3|6244.5|6247|6245.2|6245.9|6244.1|149
1705090500000|2024-01-12 20:15:00|6246.5|6244.7|6246.2|6244.4|6246.9|6245.1|6245.1|6243.3|219
1705090800000|2024-01-12 20:20:00|6246.3|6244.5|6244.9|6243.1|6247.3|6245.5|6244.5|6242.7|233
1705091100000|2024-01-12 20:25:00|6244.8|6243|6244.9|6243.1|6245.7|6243.9|6243.8|6242|126
1705091400000|2024-01-12 20:30:00|6244.8|6243|6245.4|6243.6|6245.5|6243.7|6244.2|6242.4|125
1705091700000|2024-01-12 20:35:00|6245.3|6243.5|6244.3|6242.5|6245.4|6243.6|6244.1|6242.3|183
1705092000000|2024-01-12 20:40:00|6244.2|6242.4|6243.8|6242|6244.6|6242.8|6243.2|6241.4|189
1705092300000|2024-01-12 20:45:00|6243.7|6241.9|6243.8|6242|6244.4|6242.6|6243.5|6241.7|162
1705092600000|2024-01-12 20:50:00|6243.9|6242.1|6244.1|6242.3|6244.2|6242.4|6243.1|6241.3|154
1705092900000|2024-01-12 20:55:00|6243.8|6242|6244.3|6242.5|6244.3|6242.5|6243.2|6241.4|196
1705093200000|2024-01-12 21:00:00|6244.4|6242.6|6243.1|6241.3|6244.4|6242.6|6242.7|6240.9|68
1705093500000|2024-01-12 21:05:00|6243.2|6241.4|6243.6|6241.8|6244.3|6242.5|6242.2|6240.4|134
1705093800000|2024-01-12 21:10:00|6243.5|6241.7|6243.1|6241.3|6244.5|6242.3|6243|6241.2|113
1705094100000|2024-01-12 21:15:00|6243.2|6241.4|6243.3|6241.5|6243.4|6241.6|6242.6|6240.8|73
1705094400000|2024-01-12 21:20:00|6243.4|6241.6|6242.2|6240.4|6243.4|6241.6|6242.1|6240.3|135
1705094700000|2024-01-12 21:25:00|6242.1|6240.3|6242.2|6239.2|6242.4|6240.5|6241.5|6239.2|65
1705095000000|2024-01-12 21:30:00|6242.3|6239.3|6241.8|6240|6243.5|6241.3|6241.8|6239.3|76
1705095300000|2024-01-12 21:35:00|6242.4|6239.4|6243.3|6240.3|6243.7|6241.3|6242.3|6239.3|54
1705095600000|2024-01-12 21:40:00|6243.4|6240.4|6243.2|6240.2|6243.7|6241.3|6242.7|6240.1|76
1705095900000|2024-01-12 21:45:00|6243.3|6240.3|6243.2|6240.2|6243.8|6241|6242.3|6239.7|76
1705096200000|2024-01-12 21:50:00|6243.3|6240.3|6241.8|6238.8|6243.4|6240.4|6241.5|6238.5|101
1705096500000|2024-01-12 21:55:00|6242.7|6237.9|6243.8|6238|6244|6238.2|6242.7|6237.3|250
1705269600000|2024-01-14 22:00:00|6244|6238.2|6242.4|6236.6|6246|6240.2|6240.6|6234.8|13
1705269900000|2024-01-14 22:05:00|6242.8|6237|6243.1|6237.3|6245.5|6239.7|6242.5|6236.7|56
1705270200000|2024-01-14 22:10:00|6243.7|6237.9|6242|6236.2|6243.7|6237.9|6241.4|6235.6|63
1705270500000|2024-01-14 22:15:00|6242.6|6236.8|6242.7|6236.9|6243.4|6237.6|6241.1|6235.3|156
1705270800000|2024-01-14 22:20:00|6243.1|6237.3|6240.9|6235.1|6243.4|6237.6|6240.3|6234.5|38
1705271100000|2024-01-14 22:25:00|6241|6235.2|6242.8|6237|6243.1|6237.3|6240.8|6235|67
1705271400000|2024-01-14 22:30:00|6242.7|6236.9|6242.5|6236.7|6243.2|6237.4|6242|6236.2|211
1705271700000|2024-01-14 22:35:00|6242.2|6236.4|6242.2|6236.4|6242.4|6236.6|6241.5|6235.7|142
1705272000000|2024-01-14 22:40:00|6242.1|6236.3|6243|6237.2|6243.1|6237.3|6241.6|6235.8|251
1705272300000|2024-01-14 22:45:00|6242.9|6237.1|6240.7|6234.9|6243.1|6237.3|6240.5|6234.7|122
1705272600000|2024-01-14 22:50:00|6240.8|6235|6240.6|6234.8|6240.9|6235.1|6240.5|6234.7|67
1705272900000|2024-01-14 22:55:00|6240.7|6234.9|6240|6234.7|6241.1|6235.3|6239.5|6234.1|156
1705273200000|2024-01-14 23:00:00|6240.2|6234.6|6236.9|6232.1|6242.3|6236.5|6236.1|6231.7|222
1705273500000|2024-01-14 23:05:00|6236|6233|6234.3|6232.5|6236.8|6233.8|6234.2|6231.9|81
1705273800000|2024-01-14 23:10:00|6234.2|6232.4|6237.4|6234.4|6238.2|6235.2|6233.2|6230.6|96
1705274100000|2024-01-14 23:15:00|6237.3|6234.3|6237|6234|6237.4|6234.4|6234.9|6232.1|67
1705274400000|2024-01-14 23:20:00|6237.1|6234.1|6236.3|6233.3|6237.6|6234.6|6233.3|6231|126
1705274700000|2024-01-14 23:25:00|6236.2|6233.2|6233.9|6230.9|6236.3|6233.3|6233.7|6230.7|106
1705275000000|2024-01-14 23:30:00|6234|6231|6230.2|6228.4|6235|6232.3|6227.5|6225.1|229
1705275300000|2024-01-14 23:35:00|6230.1|6228.3|6234.9|6233.1|6235.3|6233.1|6229.6|6227.8|140
1705275600000|2024-01-14 23:40:00|6234.8|6233|6235.5|6233.7|6235.8|6234|6233.9|6232.1|111
1705275900000|2024-01-14 23:45:00|6235.4|6233.6|6232.9|6231.1|6235.5|6233.7|6232.3|6230.5|123
1705276200000|2024-01-14 23:50:00|6232.8|6231|6232.5|6230.7|6233.1|6231|6230|6228.2|155
1705276500000|2024-01-14 23:55:00|6232.6|6230.8|6233.1|6230.1|6233.5|6231.7|6230.2|6228.4|133
1705276800000|2024-01-15 00:00:00|6233.2|6230.2|6227.4|6225.6|6233.9|6232.1|6227.2|6225.4|256
1705277100000|2024-01-15 00:05:00|6227.3|6225.5|6226.1|6224.3|6227.6|6225.8|6225.1|6223.3|144
1705277400000|2024-01-15 00:10:00|6226|6224.2|6226.5|6224.7|6227.5|6225.7|6224.5|6222.7|204
1705277700000|2024-01-15 00:15:00|6226.6|6224.8|6228.4|6226.6|6229|6227.2|6226.6|6224.8|134
1705278000000|2024-01-15 00:20:00|6228.5|6226.7|6229.4|6227.6|6230.6|6228.8|6226.4|6224.6|199
1705278300000|2024-01-15 00:25:00|6229.5|6227.7|6228.7|6226.9|6229.8|6228|6228.2|6226.4|181
1705278600000|2024-01-15 00:30:00|6228.6|6226.8|6229.5|6227.7|6229.6|6227.8|6227.2|6225.4|198
1705278900000|2024-01-15 00:35:00|6229.4|6227.6|6228.2|6226.4|6230.2|6228.4|6227.5|6225.7|211
1705279200000|2024-01-15 00:40:00|6228.1|6226.3|6229.2|6227.4|6230.7|6228.9|6228.1|6226.3|207
1705279500000|2024-01-15 00:45:00|6229.6|6226.6|6232.2|6230.4|6234.4|6232|6229.2|6226.5|213
1705279800000|2024-01-15 00:50:00|6232.1|6230.3|6233.1|6231.3|6234.8|6232.3|6231.9|6230.1|216
1705280100000|2024-01-15 00:55:00|6233|6231.2|6231.4|6229.6|6234.7|6232.3|6230.4|6228.6|248
1705280400000|2024-01-15 01:00:00|6231.3|6229.5|6234.3|6232.5|6235.2|6233.1|6230.5|6228.7|170
1705280700000|2024-01-15 01:05:00|6234.4|6232.6|6234.7|6232.9|6235.3|6233.5|6233.6|6231.3|163
1705281000000|2024-01-15 01:10:00|6234.6|6232.8|6231|6229.2|6236.2|6234.3|6229.9|6228.1|191
1705281300000|2024-01-15 01:15:00|6231.1|6229.3|6230.7|6227.7|6231.9|6230.1|6228|6225|212
1705281600000|2024-01-15 01:20:00|6230.8|6227.8|6229.8|6226.8|6230.8|6227.8|6226.7|6223.7|262
1705281900000|2024-01-15 01:25:00|6229.7|6226.7|6229|6226|6230.9|6227.9|6227.4|6224.4|219
1705282200000|2024-01-15 01:30:00|6228.8|6225.8|6229|6226|6231|6228|6228.2|6225.2|272
1705282500000|2024-01-15 01:35:00|6229.1|6226.1|6231.6|6228.6|6232|6229|6228.9|6225.9|247
1705282800000|2024-01-15 01:40:00|6231.5|6228.5|6233.2|6230.2|6234|6231|6231.3|6228.3|259
1705283100000|2024-01-15 01:45:00|6233.1|6230.1|6232.8|6229.8|6233.3|6230.3|6231.8|6228.8|182
1705283400000|2024-01-15 01:50:00|6232.9|6229.9|6235.2|6232.2|6235.9|6232.9|6232.8|6229.8|208
1705283700000|2024-01-15 01:55:00|6235.1|6232.1|6235.2|6232.2|6237.5|6234.5|6233.1|6230.1|192
1705284000000|2024-01-15 02:00:00|6235.4|6232.4|6237.2|6234.2|6237.2|6234.2|6234.3|6231.3|229
1705284300000|2024-01-15 02:05:00|6237.3|6234.3|6236.6|6233.6|6237.4|6234.4|6235.9|6232.9|182
1705284600000|2024-01-15 02:10:00|6236.8|6233.8|6236.3|6233.3|6236.8|6233.8|6235.4|6232.4|180
1705284900000|2024-01-15 02:15:00|6236.4|6233.4|6239.4|6236.4|6239.4|6236.4|6235.6|6232.6|241
1705285200000|2024-01-15 02:20:00|6239.2|6236.2|6236.4|6233.4|6240|6237|6236.1|6233.4|232
1705285500000|2024-01-15 02:25:00|6236.3|6233.3|6238.3|6235.3|6238.9|6235.9|6236.2|6233.2|209
1705285800000|2024-01-15 02:30:00|6238.2|6235.2|6237.8|6234.8|6239.8|6236.8|6237.3|6234.3|191
1705286100000|2024-01-15 02:35:00|6237.9|6234.9|6238.4|6235.4|6238.7|6235.7|6237|6234|179
1705286400000|2024-01-15 02:40:00|6238.3|6235.3|6238.8|6235.8|6239.3|6236.3|6237.9|6234.9|156
1705286700000|2024-01-15 02:45:00|6238.7|6235.7|6238.2|6235.2|6239|6236|6237.6|6234.6|108
1705287000000|2024-01-15 02:50:00|6238.1|6235.1|6242.5|6239.5|6242.5|6239.5|6237.8|6234.8|213
1705287300000|2024-01-15 02:55:00|6242.7|6239.7|6242.4|6239.4|6243.6|6240.6|6241.9|6238.9|217
1705287600000|2024-01-15 03:00:00|6242.5|6239.5|6240.8|6237.8|6243.8|6240.8|6240.8|6237.8|261
1705287900000|2024-01-15 03:05:00|6240.6|6237.6|6239.5|6236.5|6240.9|6237.9|6239.2|6236.2|182
1705288200000|2024-01-15 03:10:00|6239.6|6236.6|6239.4|6236.4|6240.5|6237.5|6238.7|6235.7|164
1705288500000|2024-01-15 03:15:00|6239.5|6236.5|6239.6|6236.6|6240|6237|6239.1|6236.1|141
1705288800000|2024-01-15 03:20:00|6239.7|6236.7|6240.5|6237.5|6241|6238|6239.3|6236.3|163
1705289100000|2024-01-15 03:25:00|6240.6|6237.6|6240.2|6237.2|6241.5|6238.5|6239.6|6236.6|137
1705289400000|2024-01-15 03:30:00|6240.3|6237.3|6238.6|6235.6|6240.4|6237.4|6238.5|6235.5|107
1705289700000|2024-01-15 03:35:00|6238.5|6235.5|6237.8|6234.8|6238.8|6235.8|6237.8|6234.8|107
1705290000000|2024-01-15 03:40:00|6238|6235|6238.4|6235.4|6238.8|6235.8|6237.2|6234.2|112
1705290300000|2024-01-15 03:45:00|6238.5|6235.5|6237.4|6234.4|6238.7|6235.7|6237.2|6234.2|120
1705290600000|2024-01-15 03:50:00|6237.3|6234.3|6237|6234|6237.6|6234.6|6236.9|6233.9|101
1705290900000|2024-01-15 03:55:00|6237.1|6234.1|6236.9|6233.9|6237.3|6234.3|6236.8|6233.8|114
1705291200000|2024-01-15 04:00:00|6236.8|6233.8|6234.6|6231.6|6236.9|6233.9|6234.3|6231.3|122
1705291500000|2024-01-15 04:05:00|6234.7|6231.7|6233.6|6230.6|6234.9|6231.9|6232.4|6229.4|121
1705291800000|2024-01-15 04:10:00|6233.7|6230.7|6232.5|6229.5|6234|6231|6232.5|6229.5|100
1705292100000|2024-01-15 04:15:00|6232.4|6229.4|6230.9|6227.9|6233.4|6230.4|6230.8|6227.8|130
1705292400000|2024-01-15 04:20:00|6230.7|6227.7|6229.4|6226.4|6230.9|6227.9|6229|6226|107
1705292700000|2024-01-15 04:25:00|6229.3|6226.3|6229.5|6226.5|6230.6|6227.6|6229.1|6226.1|152
1705293000000|2024-01-15 04:30:00|6229.4|6226.4|6229.6|6226.6|6230.1|6227.1|6229|6226|101
1705293300000|2024-01-15 04:35:00|6229.7|6226.7|6230.5|6227.5|6231.3|6228.3|6229.6|6226.6|123
1705293600000|2024-01-15 04:40:00|6230.4|6227.4|6230.9|6227.9|6231.2|6228.2|6230.3|6227.3|84
1705293900000|2024-01-15 04:45:00|6230.8|6227.8|6231.3|6228.3|6231.5|6228.5|6230.7|6227.7|165
1705294200000|2024-01-15 04:50:00|6231.4|6228.4|6231.3|6228.3|6232.1|6229.1|6231|6228|141
1705294500000|2024-01-15 04:55:00|6231.4|6228.4|6232.5|6229.5|6233|6230|6231.1|6228.1|186
1705294800000|2024-01-15 05:00:00|6232.6|6229.6|6230.9|6227.9|6232.6|6229.6|6230.8|6227.8|217
1705295100000|2024-01-15 05:05:00|6231|6228|6230.8|6227.8|6231.4|6228.4|6230.5|6227.5|187
1705295400000|2024-01-15 05:10:00|6230.9|6227.9|6231.7|6228.7|6231.8|6228.8|6229.8|6226.8|151
1705295700000|2024-01-15 05:15:00|6231.8|6228.8|6230.9|6227.9|6232.3|6229.3|6230.9|6227.9|144
1705296000000|2024-01-15 05:20:00|6231|6228|6230.2|6227.2|6231.4|6228.4|6229.9|6226.9|96
1705296300000|2024-01-15 05:25:00|6230.3|6227.3|6230.8|6227.8|6231.7|6228.7|6230.2|6227.2|162
1705296600000|2024-01-15 05:30:00|6230.9|6227.9|6230.8|6227.8|6231.7|6228.7|6230.5|6227.5|155
1705296900000|2024-01-15 05:35:00|6230.9|6227.9|6231.7|6228.7|6232.1|6229.1|6230.8|6227.8|241
1705297200000|2024-01-15 05:40:00|6231.8|6228.8|6230.8|6227.8|6232.6|6229.6|6230.8|6227.8|175
1705297500000|2024-01-15 05:45:00|6230.9|6227.9|6231.8|6228.8|6232.5|6229.5|6230.9|6227.9|155
1705297800000|2024-01-15 05:50:00|6231.7|6228.7|6228.8|6225.8|6231.8|6228.8|6228.8|6225.8|138
1705298100000|2024-01-15 05:55:00|6228.7|6225.7|6227.7|6224.7|6229|6226|6227.5|6224.5|121
1705298400000|2024-01-15 06:00:00|6227.8|6224.8|6226.9|6223.9|6228.3|6225.3|6226.3|6223.3|134
1705298700000|2024-01-15 06:05:00|6227.3|6224.3|6226.8|6223.8|6227.3|6224.3|6225.1|6222.1|153
1705299000000|2024-01-15 06:10:00|6226.7|6223.7|6226.8|6223.8|6227.5|6224.5|6225.8|6222.8|190
1705299300000|2024-01-15 06:15:00|6226.9|6223.9|6228.1|6225.1|6228.3|6225.3|6226.8|6223.8|138
1705299600000|2024-01-15 06:20:00|6228|6225|6228.4|6225.4|6229.4|6226.4|6227.8|6224.8|126
1705299900000|2024-01-15 06:25:00|6228.3|6225.3|6227.2|6224.2|6228.4|6225.4|6226.9|6223.9|130
1705300200000|2024-01-15 06:30:00|6227.1|6224.1|6227.8|6224.8|6228.3|6225.3|6226.2|6223.2|168
1705300500000|2024-01-15 06:35:00|6227.9|6224.9|6227.5|6224.5|6228.9|6225.9|6227.1|6224.1|121
1705300800000|2024-01-15 06:40:00|6227.4|6224.4|6227.6|6224.6|6227.9|6224.9|6225.9|6222.9|131
1705301100000|2024-01-15 06:45:00|6227.5|6224.5|6228.1|6225.1|6228.2|6225.2|6227.1|6224.1|112
1705301400000|2024-01-15 06:50:00|6228.2|6225.2|6228.3|6225.3|6229.1|6226.1|6228|6225|97
1705301700000|2024-01-15 06:55:00|6228.2|6225.2|6227.7|6224.7|6228.2|6225.2|6226.1|6223.1|132
1705302000000|2024-01-15 07:00:00|6227.8|6224.8|6220.2|6217.2|6227.8|6224.8|6219.9|6216.9|233
1705302300000|2024-01-15 07:05:00|6220.3|6217.3|6222.2|6219.2|6222.8|6219.8|6220.1|6217.1|187
1705302600000|2024-01-15 07:10:00|6222.1|6219.1|6220.7|6217.7|6222.8|6219.8|6219.2|6216.2|206
1705302900000|2024-01-15 07:15:00|6220.6|6217.6|6220.8|6217.8|6221|6218|6219|6216|189
1705303200000|2024-01-15 07:20:00|6220.9|6217.9|6219.9|6216.9|6222.8|6219.8|6219.3|6216.3|207
1705303500000|2024-01-15 07:25:00|6219.8|6216.8|6219|6216|6220.4|6217.4|6218.7|6215.7|182
1705303800000|2024-01-15 07:30:00|6218.9|6215.9|6215|6212|6219.3|6216.3|6214.8|6211.8|221
1705304100000|2024-01-15 07:35:00|6214.8|6211.8|6210.6|6207.6|6215.1|6212.1|6209.9|6206.9|273
1705304400000|2024-01-15 07:40:00|6210.7|6207.7|6211.7|6208.7|6212|6209|6210|6207|187
1705304700000|2024-01-15 07:45:00|6211.8|6208.8|6211.1|6208.1|6212.6|6209.6|6210.9|6207.9|216
1705305000000|2024-01-15 07:50:00|6211.2|6208.2|6211.2|6208.2|6213.1|6210.1|6211|6208|153
1705305300000|2024-01-15 07:55:00|6211.1|6208.1|6209.9|6206.9|6211.2|6208.2|6208.5|6205.5|190
1705305600000|2024-01-15 08:00:00|6210|6207|6212.3|6209.3|6212.5|6209.5|6209.9|6206.9|204
1705305900000|2024-01-15 08:05:00|6212.2|6209.2|6208.1|6205.1|6213.1|6210.1|6206.9|6203.9|216
1705306200000|2024-01-15 08:10:00|6208|6205|6206.8|6203.8|6208.2|6205.2|6206.6|6203.6|211
1705306500000|2024-01-15 08:15:00|6206.7|6203.7|6205.6|6202.6|6206.8|6203.8|6204.9|6201.9|227
1705306800000|2024-01-15 08:20:00|6205.5|6202.5|6205.9|6202.9|6206|6203|6202.7|6199.7|279
1705307100000|2024-01-15 08:25:00|6205.7|6202.7|6208.8|6205.8|6209.3|6206.3|6205.6|6202.6|263
1705307400000|2024-01-15 08:30:00|6208.6|6205.6|6207.9|6204.9|6208.8|6205.8|6205.2|6202.2|255
1705307700000|2024-01-15 08:35:00|6207.8|6204.8|6204.5|6201.5|6209.4|6206.4|6199|6196|306
1705308000000|2024-01-15 08:40:00|6204.6|6201.6|6204.5|6201.5|6204.7|6201.7|6200.6|6197.6|262
1705308300000|2024-01-15 08:45:00|6204.6|6201.6|6205.1|6202.1|6206.1|6203.1|6203.4|6200.4|259
1705308600000|2024-01-15 08:50:00|6205|6202|6202.5|6199.5|6206|6203|6202|6199|267
1705308900000|2024-01-15 08:55:00|6202.4|6199.4|6202.3|6199.3|6203.3|6200.3|6200.8|6197.8|195
1705309200000|2024-01-15 09:00:00|6202.4|6199.4|6200.1|6197.1|6202.7|6199.7|6197.9|6194.9|304
1705309500000|2024-01-15 09:05:00|6200|6197|6201.8|6198.8|6203.1|6200.1|6199.9|6196.9|244
1705309800000|2024-01-15 09:10:00|6201.7|6198.7|6201.4|6198.4|6204.6|6201.6|6200.5|6197.5|194
1705310100000|2024-01-15 09:15:00|6201.3|6198.3|6202.9|6199.9|6203|6200|6200.8|6197.8|182
1705310400000|2024-01-15 09:20:00|6203|6200|6203.9|6200.9|6205.2|6202.2|6202.9|6199.9|152
1705310700000|2024-01-15 09:25:00|6203.7|6200.7|6201.1|6198.1|6204|6201|6200.9|6197.9|173
1705311000000|2024-01-15 09:30:00|6200.8|6197.8|6199.8|6196.8|6201.9|6198.9|6199.2|6196.2|184
1705311300000|2024-01-15 09:35:00|6199.7|6196.7|6194.1|6191.1|6199.9|6196.9|6193|6190|319
1705311600000|2024-01-15 09:40:00|6193.8|6190.8|6189.2|6186.2|6193.9|6190.9|6189.1|6186.1|343
1705311900000|2024-01-15 09:45:00|6189.3|6186.3|6190.2|6187.2|6191.1|6188.1|6188.2|6185.2|288
1705312200000|2024-01-15 09:50:00|6190.1|6187.1|6188.6|6185.6|6191.3|6188.3|6187|6184|356
1705312500000|2024-01-15 09:55:00|6188.5|6185.5|6188.7|6185.7|6189.3|6186.3|6185.7|6182.7|260
1705312800000|2024-01-15 10:00:00|6188.6|6185.6|6187.3|6184.3|6190.3|6187.3|6186.2|6183.2|294
1705313100000|2024-01-15 10:05:00|6187.4|6184.4|6188|6185|6189.3|6186.3|6187.1|6184.1|249
1705313400000|2024-01-15 10:10:00|6187.9|6184.9|6185.9|6182.9|6188.1|6185.1|6185.4|6182.4|294
1705313700000|2024-01-15 10:15:00|6185.8|6182.8|6187.6|6184.6|6188.4|6185.4|6184.8|6181.8|236
1705314000000|2024-01-15 10:20:00|6187.7|6184.7|6188.9|6185.9|6188.9|6185.9|6187|6184|200
1705314300000|2024-01-15 10:25:00|6188.8|6185.8|6190.1|6187.1|6191.6|6188.6|6188.7|6185.7|233
1705314600000|2024-01-15 10:30:00|6190.2|6187.2|6192.7|6189.7|6194|6191|6189.8|6186.8|194
1705314900000|2024-01-15 10:35:00|6192.6|6189.6|6194.2|6191.2|6195.3|6192.3|6191.5|6188.5|196
1705315200000|2024-01-15 10:40:00|6194|6191|6195|6192|6196|6193|6194|6191|169
1705315500000|2024-01-15 10:45:00|6194.7|6191.7|6194.5|6191.5|6195|6192|6193.4|6190.4|188
1705315800000|2024-01-15 10:50:00|6194.4|6191.4|6194.4|6191.4|6195.7|6192.7|6194.1|6191.1|153
1705316100000|2024-01-15 10:55:00|6194.5|6191.5|6196.3|6193.3|6196.9|6193.9|6194.4|6191.4|185
1705316400000|2024-01-15 11:00:00|6196.2|6193.2|6198|6195|6199.2|6196.2|6196.2|6193.2|216
1705316700000|2024-01-15 11:05:00|6197.9|6194.9|6195.5|6192.5|6198|6195|6195.4|6192.4|174
1705317000000|2024-01-15 11:10:00|6195.4|6192.4|6197.3|6194.3|6197.9|6194.9|6195.4|6192.4|146
1705317300000|2024-01-15 11:15:00|6197.4|6194.4|6196.3|6193.3|6197.7|6194.7|6195.7|6192.7|145
1705317600000|2024-01-15 11:20:00|6196.1|6193.1|6196|6193|6196.6|6193.6|6195.3|6192.3|141
1705317900000|2024-01-15 11:25:00|6196.1|6193.1|6198.1|6195.1|6199.4|6196.4|6196.1|6193.1|139
1705318200000|2024-01-15 11:30:00|6197.9|6194.9|6196.9|6193.9|6198|6195|6195.9|6192.9|160
1705318500000|2024-01-15 11:35:00|6196.8|6193.8|6198.8|6195.8|6199|6196|6196.8|6193.8|165
1705318800000|2024-01-15 11:40:00|6198.7|6195.7|6198.3|6195.3|6199.6|6196.6|6197.9|6194.9|166
1705319100000|2024-01-15 11:45:00|6198.1|6195.1|6198|6195|6198.1|6195.1|6196.8|6193.8|150
1705319400000|2024-01-15 11:50:00|6197.9|6194.9|6198.6|6195.6|6199.5|6196.5|6196.9|6193.9|190
1705319700000|2024-01-15 11:55:00|6198.7|6195.7|6197.1|6194.1|6199.1|6196.1|6197|6194|173
1705320000000|2024-01-15 12:00:00|6197|6194|6197.8|6194.8|6198.4|6195.4|6196.5|6193.5|167
1705320300000|2024-01-15 12:05:00|6197.9|6194.9|6198.4|6195.4|6199.4|6196.4|6197.8|6194.8|140
1705320600000|2024-01-15 12:10:00|6198.3|6195.3|6198.4|6195.4|6199|6196|6197.4|6194.4|187
1705320900000|2024-01-15 12:15:00|6198.5|6195.5|6198.7|6195.7|6200|6197|6198.4|6195.4|173
1705321200000|2024-01-15 12:20:00|6198.5|6195.5|6196.9|6193.9|6198.6|6195.6|6196.6|6193.6|185
1705321500000|2024-01-15 12:25:00|6197|6194|6195.7|6192.7|6197.1|6194.1|6195.3|6192.3|249
1705321800000|2024-01-15 12:30:00|6195.6|6192.6|6194.2|6191.2|6195.8|6192.8|6192.8|6189.8|225
1705322100000|2024-01-15 12:35:00|6194.1|6191.1|6194.3|6191.3|6195.2|6192.2|6192.4|6189.4|182
1705322400000|2024-01-15 12:40:00|6194.5|6191.5|6193.2|6190.2|6195.9|6192.9|6193.2|6190.2|231
1705322700000|2024-01-15 12:45:00|6193.3|6190.3|6191.9|6188.9|6193.3|6190.3|6190.6|6187.6|203
1705323000000|2024-01-15 12:50:00|6192|6189|6194.9|6191.9|6195.5|6192.5|6191.9|6188.9|213
1705323300000|2024-01-15 12:55:00|6194.7|6191.7|6192.7|6189.7|6194.8|6191.8|6190.9|6187.9|254
1705323600000|2024-01-15 13:00:00|6192.6|6189.6|6191.6|6188.6|6193.5|6190.5|6190.4|6187.4|236
1705323900000|2024-01-15 13:05:00|6191.5|6188.5|6192.2|6189.2|6194.1|6191.1|6190.8|6187.8|213
1705324200000|2024-01-15 13:10:00|6192.3|6189.3|6192.1|6189.1|6192.8|6189.8|6191.2|6188.2|215
1705324500000|2024-01-15 13:15:00|6192|6189|6195.4|6192.4|6196.3|6193.3|6191.7|6188.7|179
1705324800000|2024-01-15 13:20:00|6195.3|6192.3|6192.4|6189.4|6195.6|6192.6|6191.6|6188.6|185
1705325100000|2024-01-15 13:25:00|6192.3|6189.3|6191|6188|6193.5|6190.5|6190.9|6187.9|200
1705325400000|2024-01-15 13:30:00|6190.9|6187.9|6191.3|6188.3|6192.8|6189.8|6190|6187|218
1705325700000|2024-01-15 13:35:00|6191.1|6188.1|6190.1|6187.1|6192.1|6189.1|6189.4|6186.4|169
1705326000000|2024-01-15 13:40:00|6190|6187|6190.2|6187.2|6190.6|6187.6|6188.9|6185.9|186
1705326300000|2024-01-15 13:45:00|6190.1|6187.1|6192.5|6189.5|6192.9|6189.9|6190.1|6187.1|129
1705326600000|2024-01-15 13:50:00|6192.4|6189.4|6194.5|6191.5|6194.5|6191.5|6192.4|6189.4|144
1705326900000|2024-01-15 13:55:00|6194.6|6191.6|6195.6|6192.6|6195.8|6192.8|6194.5|6191.5|196
1705327200000|2024-01-15 14:00:00|6195.8|6192.8|6194.3|6191.3|6197.4|6194.4|6194|6191|170
1705327500000|2024-01-15 14:05:00|6194.2|6191.2|6194.6|6191.6|6194.7|6191.7|6191.5|6188.5|235
1705327800000|2024-01-15 14:10:00|6194.7|6191.7|6193.1|6190.1|6195|6192|6192.5|6189.5|160
1705328100000|2024-01-15 14:15:00|6193|6190|6191.9|6188.9|6194.3|6191.3|6191.6|6188.6|192
1705328400000|2024-01-15 14:20:00|6192|6189|6191.2|6188.2|6192|6189|6189.2|6186.2|206
1705328700000|2024-01-15 14:25:00|6191.1|6188.1|6189.4|6186.4|6191.2|6188.2|6189.1|6186.1|188
1705329000000|2024-01-15 14:30:00|6189.3|6186.3|6189.6|6186.6|6191.2|6188.2|6189.2|6186.2|253
1705329300000|2024-01-15 14:35:00|6189.8|6186.8|6191.3|6188.3|6191.8|6188.8|6189.5|6186.5|218
1705329600000|2024-01-15 14:40:00|6191.2|6188.2|6190.3|6187.3|6191.4|6188.4|6189.9|6186.9|165
1705329900000|2024-01-15 14:45:00|6190.2|6187.2|6191|6188|6191.3|6188.3|6189.5|6186.5|155
1705330200000|2024-01-15 14:50:00|6190.9|6187.9|6191.8|6188.8|6192.3|6189.3|6189.9|6186.9|191
1705330500000|2024-01-15 14:55:00|6191.7|6188.7|6193.5|6190.5|6194.4|6191.4|6191.7|6188.7|225
1705330800000|2024-01-15 15:00:00|6193.4|6190.4|6192.3|6189.3|6193.5|6190.5|6189.8|6186.8|247
1705331100000|2024-01-15 15:05:00|6192.2|6189.2|6195.4|6192.4|6196.2|6193.2|6192.2|6189.2|182
1705331400000|2024-01-15 15:10:00|6195.5|6192.5|6194.6|6191.6|6195.8|6192.8|6193.2|6190.2|173
1705331700000|2024-01-15 15:15:00|6194.7|6191.7|6193.7|6190.7|6195.2|6192.2|6192.9|6189.9|180
1705332000000|2024-01-15 15:20:00|6193.6|6190.6|6195|6192|6195.2|6192.2|6192.9|6189.9|149
1705332300000|2024-01-15 15:25:00|6195.1|6192.1|6196.9|6193.9|6197.5|6194.5|6195|6192|132
1705332600000|2024-01-15 15:30:00|6197|6194|6195|6192|6197|6194|6194.7|6191.7|161
1705332900000|2024-01-15 15:35:00|6194.9|6191.9|6194.3|6191.3|6195.8|6192.8|6194|6191|154
1705333200000|2024-01-15 15:40:00|6194.4|6191.4|6194.5|6191.5|6194.9|6191.9|6193.7|6190.7|141
1705333500000|2024-01-15 15:45:00|6194.4|6191.4|6197|6194|6197.4|6194.4|6194.4|6191.4|111
1705333800000|2024-01-15 15:50:00|6197.1|6194.1|6199.4|6196.4|6199.8|6196.8|6196.4|6193.4|186
1705334100000|2024-01-15 15:55:00|6199.5|6196.5|6199|6196|6200.6|6197.6|6198.5|6195.5|221
1705334400000|2024-01-15 16:00:00|6198.9|6195.9|6197.3|6194.3|6199.8|6196.8|6197.2|6194.2|215
1705334700000|2024-01-15 16:05:00|6196.9|6193.9|6197|6194|6198.9|6195.9|6196.7|6193.7|166
1705335000000|2024-01-15 16:10:00|6197.1|6194.1|6196.4|6193.4|6197.5|6194.5|6195.3|6192.3|103
1705335300000|2024-01-15 16:15:00|6196.5|6193.5|6196.1|6193.1|6197.7|6194.7|6196.1|6193.1|121
1705335600000|2024-01-15 16:20:00|6196.2|6193.2|6196|6193|6197.1|6194.1|6195.5|6192.5|173
1705335900000|2024-01-15 16:25:00|6196.1|6193.1|6197.2|6194.2|6197.5|6194.5|6196|6193|200
1705336200000|2024-01-15 16:30:00|6197.1|6194.1|6198.9|6195.9|6199.6|6196.6|6197|6194|173
1705336500000|2024-01-15 16:35:00|6198.8|6195.8|6198.8|6195.8|6199.6|6196.6|6197.7|6194.7|87
1705336800000|2024-01-15 16:40:00|6198.9|6195.9|6198.4|6195.4|6198.9|6195.9|6197.2|6194.2|122
1705337100000|2024-01-15 16:45:00|6198.3|6195.3|6201|6198|6201.6|6198.6|6198.1|6195.1|110
1705337400000|2024-01-15 16:50:00|6201.1|6198.1|6201.3|6198.3|6201.8|6198.8|6200.5|6197.5|93
1705337700000|2024-01-15 16:55:00|6201.4|6198.4|6201.2|6198.2|6201.5|6198.5|6200.7|6197.7|87
1705338000000|2024-01-15 17:00:00|6201.3|6198.3|6202.3|6199.3|6202.3|6199.3|6200.9|6197.9|80
1705338300000|2024-01-15 17:05:00|6202.4|6199.4|6201.6|6198.6|6203.2|6200.2|6201.2|6198.2|95
1705338600000|2024-01-15 17:10:00|6201.5|6198.5|6201.8|6198.8|6202.1|6199.1|6200.6|6197.6|136
1705338900000|2024-01-15 17:15:00|6201.9|6198.9|6203.4|6200.4|6203.4|6200.4|6201.8|6198.8|79
1705339200000|2024-01-15 17:20:00|6203.3|6200.3|6203.4|6200.4|6204.4|6201.4|6203.3|6200.3|69
1705339500000|2024-01-15 17:25:00|6203.5|6200.5|6204.9|6201.9|6204.9|6201.9|6203.3|6200.3|56
1705339800000|2024-01-15 17:30:00|6205|6202|6205.1|6202.1|6205.1|6202.1|6204.3|6201.3|59
1705340100000|2024-01-15 17:35:00|6205.2|6202.2|6204.4|6201.4|6205.2|6202.2|6203.9|6200.9|112
1705340400000|2024-01-15 17:40:00|6204.5|6201.5|6203.7|6200.7|6205.2|6202.2|6203.6|6200.6|102
1705340700000|2024-01-15 17:45:00|6203.8|6200.8|6202.9|6199.9|6203.9|6200.9|6202.9|6199.9|107
1705341000000|2024-01-15 17:50:00|6202.8|6199.8|6203.6|6200.6|6203.6|6200.6|6202.4|6199.4|136
1705341300000|2024-01-15 17:55:00|6203.8|6200.8|6204.2|6201.2|6204.5|6201.5|6203.2|6200.2|119
1705341600000|2024-01-15 18:00:00|6204.4|6201.4|6202.9|6199.9|6204.4|6201.4|6202.6|6199.6|80
1705341900000|2024-01-15 18:05:00|6203|6200|6204.3|6201.3|6204.4|6201.4|6203|6200|26
1705342200000|2024-01-15 18:10:00|6204.2|6201.2|6202.3|6199.3|6204.3|6201.3|6202.3|6199.3|32
1705342500000|2024-01-15 18:15:00|6202.2|6199.2|6201|6198|6202.2|6199.2|6200.9|6197.9|36
1705342800000|2024-01-15 18:20:00|6200.9|6197.9|6200.2|6197.2|6201|6198|6199.9|6196.9|30
1705343100000|2024-01-15 18:25:00|6200.1|6197.1|6201.2|6198.2|6202.1|6199.1|6199.2|6196.2|45
1705343400000|2024-01-15 18:30:00|6201.1|6198.1|6201.3|6198.3|6201.4|6198.4|6201.1|6198.1|21
1705343700000|2024-01-15 18:35:00|6201.4|6198.4|6202.3|6199.3|6202.4|6199.4|6201.3|6198.3|30
1705344000000|2024-01-15 18:40:00|6201.6|6198.6|6201.1|6198.1|6202.2|6199.2|6201.1|6198.1|43
1705344300000|2024-01-15 18:45:00|6200.5|6198.7|6200.1|6198.3|6200.7|6198.9|6200|6198.2|26
1705344600000|2024-01-15 18:50:00|6200.2|6198.4|6199.7|6197.9|6200.2|6198.4|6199.6|6197.8|17
1705344900000|2024-01-15 18:55:00|6199.6|6197.8|6199.2|6197.4|6199.8|6198|6198.9|6197.1|66
1705345200000|2024-01-15 19:00:00|6199.9|6196.9|6198.8|6195.8|6200|6197|6198.8|6195.8|53
1705345500000|2024-01-15 19:05:00|6198.9|6195.9|6198.7|6195.7|6198.9|6195.9|6198.4|6195.4|31
1705345800000|2024-01-15 19:10:00|6198.6|6195.6|6198.9|6195.9|6199|6196|6198.6|6195.6|42
1705346100000|2024-01-15 19:15:00|6199.1|6196.1|6199.6|6196.6|6199.6|6196.6|6198.8|6195.8|13
1705346400000|2024-01-15 19:20:00|6199.5|6196.5|6199.3|6196.3|6199.6|6196.6|6199.3|6196.3|32
1705346700000|2024-01-15 19:25:00|6199.4|6196.4|6199.5|6196.5|6199.8|6196.8|6198.9|6195.9|31
1705347000000|2024-01-15 19:30:00|6198.8|6197|6197.9|6196.1|6198.8|6197|6197.8|6196|58
1705347300000|2024-01-15 19:35:00|6198|6196.2|6198.4|6196.6|6198.4|6196.6|6197.9|6196.1|71
1705347600000|2024-01-15 19:40:00|6198.3|6196.5|6197.9|6196.1|6198.4|6196.6|6197.8|6196|47
1705347900000|2024-01-15 19:45:00|6198.5|6195.5|6198.4|6195.4|6198.5|6195.5|6198.4|6195.4|6
1705348200000|2024-01-15 19:50:00|6198.3|6195.3|6196.6|6193.6|6198.4|6195.4|6196.5|6193.5|23
1705348500000|2024-01-15 19:55:00|6196.5|6193.5|6196.2|6193.2|6196.8|6193.8|6196.2|6193.2|48
1705348800000|2024-01-15 20:00:00|6195.7|6193.9|6195.9|6194.1|6196.4|6194.6|6195.7|6193.9|22
1705349400000|2024-01-15 20:10:00|6196.4|6194.6|6195.9|6194.1|6196.4|6194.6|6195.8|6194|13
1705349700000|2024-01-15 20:15:00|6196.4|6193.4|6195.7|6192.7|6196.5|6193.5|6195.6|6192.6|25
1705350000000|2024-01-15 20:20:00|6195.6|6192.6|6195|6192|6195.7|6192.7|6195|6192|18
1705350300000|2024-01-15 20:25:00|6195.1|6192.1|6195.9|6192.9|6196|6193|6195|6192|29
1705350600000|2024-01-15 20:30:00|6195.8|6192.8|6195.9|6192.9|6196|6193|6195.4|6192.4|21
1705350900000|2024-01-15 20:35:00|6196|6193|6195.8|6192.8|6196|6193|6195.7|6192.7|41
1705351200000|2024-01-15 20:40:00|6195.7|6192.7|6196.4|6193.4|6196.5|6193.5|6195.7|6192.7|50
1705351500000|2024-01-15 20:45:00|6196.3|6193.3|6196.5|6193.5|6196.6|6193.6|6196.1|6193.1|62
1705351800000|2024-01-15 20:50:00|6196.6|6193.6|6196.6|6193.6|6197.2|6194.2|6196.5|6193.5|35
1705352100000|2024-01-15 20:55:00|6196.5|6193.5|6196.1|6193.1|6196.5|6193.5|6195.6|6192.6|59
1705352400000|2024-01-15 21:00:00|6195.9|6192.9|6199.7|6196.7|6199.7|6196.7|6195.9|6192.9|103
1705352700000|2024-01-15 21:05:00|6200.5|6197.5|6201.1|6198.1|6201.1|6198.1|6200.5|6197.5|61
1705353000000|2024-01-15 21:10:00|6201|6198|6201.1|6198.1|6201.1|6198.1|6201|6198|18
1705353300000|2024-01-15 21:15:00|6201.2|6198.2|6199.6|6196.6|6201.3|6198.3|6199.6|6196.6|26
1705353600000|2024-01-15 21:20:00|6199.7|6196.7|6201.3|6198.3|6202.4|6199.4|6199.7|6196.7|69
1705353900000|2024-01-15 21:25:00|6201.1|6198.1|6201|6198|6201.1|6198.1|6199.9|6196.9|43
1705354200000|2024-01-15 21:30:00|6200.9|6197.9|6200.6|6197.6|6201.1|6198.1|6200.5|6197.5|19
1705354500000|2024-01-15 21:35:00|6200.5|6197.5|6201.1|6198.1|6201.1|6198.1|6200.5|6197.5|23
1705354800000|2024-01-15 21:40:00|6201|6198|6201.1|6198.1|6201.3|6198.3|6201|6198|21
1705355100000|2024-01-15 21:45:00|6201|6198|6200.8|6197.8|6201|6198|6200.5|6197.5|38
1705355400000|2024-01-15 21:50:00|6201.2|6198.2|6201.2|6198.2|6202.3|6199.3|6200.8|6197.8|42
1705355700000|2024-01-15 21:55:00|6202.1|6197.3|6202.6|6196.8|6203.7|6198.9|6201.7|6196.8|82
1705356000000|2024-01-15 22:00:00|6201.6|6195.8|6203.1|6197.3|6207|6201.2|6201.5|6195.7|40
1705356300000|2024-01-15 22:05:00|6203.2|6197.4|6208.6|6202.8|6208.9|6203.1|6203|6197.2|114
1705356600000|2024-01-15 22:10:00|6208.4|6202.6|6204.9|6199.1|6208.6|6202.8|6203.8|6198|86
1705356900000|2024-01-15 22:15:00|6204.8|6199|6206|6200.2|6206|6200.2|6204.1|6198.3|36
1705357200000|2024-01-15 22:20:00|6205.9|6200.1|6203.2|6197.4|6206.2|6200.4|6203.1|6197.3|44
1705357500000|2024-01-15 22:25:00|6203.3|6197.5|6202.7|6196.9|6203.7|6197.9|6199|6193.2|116
1705357800000|2024-01-15 22:30:00|6202.8|6197|6202.7|6196.9|6203.1|6197.3|6202.6|6196.8|55
1705358100000|2024-01-15 22:35:00|6202.8|6197|6203|6197.2|6203.4|6197.6|6202.1|6196.3|54
1705358400000|2024-01-15 22:40:00|6203.1|6197.3|6203.2|6197.4|6203.8|6198|6202.2|6196.4|63
1705358700000|2024-01-15 22:45:00|6203.1|6197.3|6202.6|6196.8|6203.1|6197.3|6202.6|6196.8|27
1705359000000|2024-01-15 22:50:00|6202.7|6196.9|6202.2|6196.4|6202.8|6197|6202.2|6196.4|39
1705359300000|2024-01-15 22:55:00|6202.3|6196.5|6201.4|6195.6|6202.4|6196.6|6200.5|6194.7|73
1705359600000|2024-01-15 23:00:00|6201.5|6195.7|6199.8|6195|6201.9|6197.1|6199.3|6194.2|179
1705359900000|2024-01-15 23:05:00|6198.9|6195.9|6199|6196|6199.1|6196.1|6197|6194|115
1705360200000|2024-01-15 23:10:00|6199.1|6196.1|6196|6193|6199.1|6196.1|6195.6|6192.6|102
1705360500000|2024-01-15 23:15:00|6196.2|6193.2|6196|6193|6197.4|6194.4|6195.7|6192.7|141
1705360800000|2024-01-15 23:20:00|6195.9|6192.9|6194.4|6191.4|6195.9|6192.9|6194.4|6191.4|118
1705361100000|2024-01-15 23:25:00|6194.5|6191.5|6192|6189|6195.4|6192.4|6191.8|6188.8|182
1705361400000|2024-01-15 23:30:00|6191.8|6188.8|6192.1|6189.1|6193.8|6190.8|6191.4|6188.4|171
1705361700000|2024-01-15 23:35:00|6192.2|6189.2|6190.2|6187.2|6192.6|6189.6|6189|6186|152
1705362000000|2024-01-15 23:40:00|6190.4|6187.4|6189.1|6186.1|6191.3|6188.3|6188.7|6185.7|126
1705362300000|2024-01-15 23:45:00|6189.2|6186.2|6189.9|6186.9|6191.2|6188.2|6189.1|6186.1|88
1705362600000|2024-01-15 23:50:00|6189.8|6186.8|6191.3|6188.3|6192|6189|6189.3|6186.3|83
1705362900000|2024-01-15 23:55:00|6191.4|6188.4|6191.4|6188.4|6192.2|6189.2|6191.1|6188.1|139
1705363200000|2024-01-16 00:00:00|6191.3|6188.3|6188|6185|6192.2|6189.2|6187.7|6184.7|254
1705363500000|2024-01-16 00:05:00|6187.9|6184.9|6190.1|6187.1|6190.7|6187.7|6187.8|6184.8|181
1705363800000|2024-01-16 00:10:00|6190.2|6187.2|6188.6|6185.6|6190.5|6187.5|6187.7|6184.7|170
1705364100000|2024-01-16 00:15:00|6188.7|6185.7|6188|6185|6189.5|6186.5|6187.6|6184.6|137
1705364400000|2024-01-16 00:20:00|6187.9|6184.9|6184.6|6181.6|6188.5|6185.5|6184.4|6181.4|168
1705364700000|2024-01-16 00:25:00|6184.7|6181.7|6180.8|6177.8|6184.9|6181.9|6178.9|6175.9|252
1705365000000|2024-01-16 00:30:00|6180.7|6177.7|6179.5|6176.5|6183.6|6180.6|6179.4|6176.4|252
1705365300000|2024-01-16 00:35:00|6179.6|6176.6|6175.5|6172.5|6180.9|6177.9|6175.1|6172.1|237
1705365600000|2024-01-16 00:40:00|6175.8|6172.8|6175.1|6172.1|6176.1|6173.1|6173.5|6170.5|316
1705365900000|2024-01-16 00:45:00|6175|6172|6175.2|6172.2|6177.6|6174.6|6174.4|6171.4|209
1705366200000|2024-01-16 00:50:00|6175.1|6172.1|6173.9|6170.9|6175.2|6172.2|6171.3|6168.3|334
1705366500000|2024-01-16 00:55:00|6174|6171|6168.7|6165.7|6174.5|6171.5|6168.7|6165.7|249
1705366800000|2024-01-16 01:00:00|6168.8|6165.8|6165|6162|6170.7|6167.7|6164.3|6161.3|465
1705367100000|2024-01-16 01:05:00|6165.1|6162.1|6162.3|6159.3|6167.1|6164.1|6162.3|6159.3|370
1705367400000|2024-01-16 01:10:00|6162.2|6159.2|6166.6|6163.6|6167.9|6164.9|6161.7|6158.7|285
1705367700000|2024-01-16 01:15:00|6166.7|6163.7|6164.9|6161.9|6167.1|6164.1|6163.5|6160.5|377
1705368000000|2024-01-16 01:20:00|6165.1|6162.1|6172.4|6169.4|6172.8|6169.8|6163.6|6160.6|348
1705368300000|2024-01-16 01:25:00|6172.5|6169.5|6174.6|6171.6|6174.7|6171.7|6170.9|6167.9|242
1705368600000|2024-01-16 01:30:00|6174.5|6171.5|6181|6178|6181.1|6178.1|6174.5|6171.5|317
1705368900000|2024-01-16 01:35:00|6180.6|6177.6|6180|6177|6182.4|6179.4|6178.9|6175.9|297
1705369200000|2024-01-16 01:40:00|6179.9|6176.9|6180|6177|6181.5|6178.5|6177.4|6174.4|263
1705369500000|2024-01-16 01:45:00|6180.1|6177.1|6179.7|6176.7|6181.3|6178.3|6178.9|6175.9|240
1705369800000|2024-01-16 01:50:00|6179.6|6176.6|6180.9|6177.9|6181.3|6178.3|6179.3|6176.3|246
1705370100000|2024-01-16 01:55:00|6181|6178|6179.2|6176.2|6181.3|6178.3|6178.2|6175.2|227
1705370400000|2024-01-16 02:00:00|6179.3|6176.3|6174.3|6171.3|6179.6|6176.6|6174.2|6171.2|260
1705370700000|2024-01-16 02:05:00|6174.2|6171.2|6173.1|6170.1|6175.4|6172.4|6172.9|6169.9|193
1705371000000|2024-01-16 02:10:00|6173.2|6170.2|6175.4|6172.4|6175.8|6172.8|6171.8|6168.8|237
1705371300000|2024-01-16 02:15:00|6175.5|6172.5|6174.4|6171.4|6176.4|6173.4|6173.1|6170.1|246
1705371600000|2024-01-16 02:20:00|6174.5|6171.5|6173.4|6170.4|6175.7|6172.7|6172.8|6169.8|214
1705371900000|2024-01-16 02:25:00|6173.3|6170.3|6174.8|6171.8|6176|6173|6172.8|6169.8|197
1705372200000|2024-01-16 02:30:00|6175|6172|6169.1|6166.1|6176.2|6173.2|6168.5|6165.5|267
1705372500000|2024-01-16 02:35:00|6169|6166|6170.3|6167.3|6171.2|6168.2|6167.6|6164.6|266
1705372800000|2024-01-16 02:40:00|6170.2|6167.2|6170.7|6167.7|6171.6|6168.6|6169.6|6166.6|225
1705373100000|2024-01-16 02:45:00|6170.8|6167.8|6168.7|6165.7|6171.6|6168.6|6168.5|6165.5|243
1705373400000|2024-01-16 02:50:00|6168.6|6165.6|6169.2|6166.2|6170.1|6167.1|6166.3|6163.3|285
1705373700000|2024-01-16 02:55:00|6169.1|6166.1|6170.8|6167.8|6170.9|6167.9|6168.8|6165.8|205
1705374000000|2024-01-16 03:00:00|6170.9|6167.9|6171.8|6168.8|6173.1|6170.1|6170.8|6167.8|212
1705374300000|2024-01-16 03:05:00|6172|6169|6174.1|6171.1|6174.4|6171.4|6171.9|6168.9|191
1705374600000|2024-01-16 03:10:00|6174.2|6171.2|6171.3|6168.3|6175.2|6172.2|6171.3|6168.3|215
1705374900000|2024-01-16 03:15:00|6171.2|6168.2|6171.9|6168.9|6173.2|6170.2|6171.2|6168.2|190
1705375200000|2024-01-16 03:20:00|6172|6169|6170.5|6167.5|6172.2|6169.2|6169.7|6166.7|220
1705375500000|2024-01-16 03:25:00|6169.9|6166.9|6169.9|6166.9|6170.6|6167.6|6168.1|6165.1|183
1705375800000|2024-01-16 03:30:00|6169.7|6166.7|6167.7|6164.7|6169.8|6166.8|6166.2|6163.2|199
1705376100000|2024-01-16 03:35:00|6167.8|6164.8|6166.4|6163.4|6168.7|6165.7|6164.1|6161.1|267
1705376400000|2024-01-16 03:40:00|6166.7|6163.7|6165.4|6162.4|6167.1|6164.1|6164.8|6161.8|233
1705376700000|2024-01-16 03:45:00|6165.5|6162.5|6167.6|6164.6|6167.8|6164.8|6165.5|6162.5|175
1705377000000|2024-01-16 03:50:00|6167.5|6164.5|6167.2|6164.2|6168.4|6165.4|6167.1|6164.1|161
1705377300000|2024-01-16 03:55:00|6167.3|6164.3|6166.7|6163.7|6168.9|6165.9|6166.1|6163.1|190
1705377600000|2024-01-16 04:00:00|6166.8|6163.8|6165.2|6162.2|6166.8|6163.8|6164.5|6161.5|198
1705377900000|2024-01-16 04:05:00|6165.1|6162.1|6165.1|6162.1|6166.1|6163.1|6164.5|6161.5|193
1705378200000|2024-01-16 04:10:00|6165|6162|6165.6|6162.6|6166.5|6163.5|6163.6|6160.6|176
1705378500000|2024-01-16 04:15:00|6165.7|6162.7|6167.3|6164.3|6168.3|6165.3|6165.5|6162.5|188
1705378800000|2024-01-16 04:20:00|6167.2|6164.2|6167.5|6164.5|6167.9|6164.9|6166.1|6163.1|161
1705379100000|2024-01-16 04:25:00|6167.4|6164.4|6165.6|6162.6|6167.6|6164.6|6165|6162|185
1705379400000|2024-01-16 04:30:00|6165.7|6162.7|6164.9|6161.9|6166.2|6163.2|6164.5|6161.5|118
1705379700000|2024-01-16 04:35:00|6164.8|6161.8|6164.7|6161.7|6165.2|6162.2|6163.5|6160.5|144
1705380000000|2024-01-16 04:40:00|6164.6|6161.6|6164.6|6161.6|6165.2|6162.2|6164|6161|148
1705380300000|2024-01-16 04:45:00|6164.5|6161.5|6163|6160|6164.6|6161.6|6162.2|6159.2|168
1705380600000|2024-01-16 04:50:00|6163.1|6160.1|6164|6161|6164.1|6161.1|6161.7|6158.7|148
1705380900000|2024-01-16 04:55:00|6164.5|6161.5|6166.3|6163.3|6166.6|6163.6|6164.2|6161.2|182
1705381200000|2024-01-16 05:00:00|6166.4|6163.4|6166.1|6163.1|6167.6|6164.6|6165.2|6162.2|276
1705381500000|2024-01-16 05:05:00|6166.2|6163.2|6168.6|6165.6|6168.6|6165.6|6165.7|6162.7|222
1705381800000|2024-01-16 05:10:00|6168.5|6165.5|6168.4|6165.4|6169.1|6166.1|6167.1|6164.1|184
1705382100000|2024-01-16 05:15:00|6168.5|6165.5|6168.8|6165.8|6169.3|6166.3|6167.6|6164.6|175
1705382400000|2024-01-16 05:20:00|6168.7|6165.7|6166.1|6163.1|6169.7|6166.7|6164.8|6161.8|157
1705382700000|2024-01-16 05:25:00|6166|6163|6169.1|6166.1|6169.4|6166.4|6166|6163|126
1705383000000|2024-01-16 05:30:00|6169|6166|6166.5|6163.5|6169.2|6166.2|6166.5|6163.5|213
1705383300000|2024-01-16 05:35:00|6166.6|6163.6|6166|6163|6167.6|6164.6|6166|6163|151
1705383600000|2024-01-16 05:40:00|6165.8|6162.8|6165.3|6162.3|6165.8|6162.8|6163.3|6160.3|198
1705383900000|2024-01-16 05:45:00|6165.8|6162.8|6167.3|6164.3|6167.7|6164.7|6164.8|6161.8|208
1705384200000|2024-01-16 05:50:00|6167.2|6164.2|6167.3|6164.3|6167.5|6164.5|6165.4|6162.4|207
1705384500000|2024-01-16 05:55:00|6167.2|6164.2|6166.9|6163.9|6167.3|6164.3|6165.7|6162.7|211
1705384800000|2024-01-16 06:00:00|6167|6164|6168.2|6165.2|6168.6|6165.6|6165.8|6162.8|197
1705385100000|2024-01-16 06:05:00|6168.1|6165.1|6169.6|6166.6|6170|6167|6167.8|6164.8|116
1705385400000|2024-01-16 06:10:00|6169.7|6166.7|6168.6|6165.6|6170.5|6167.5|6168|6165|224
1705385700000|2024-01-16 06:15:00|6168.7|6165.7|6167.9|6164.9|6170.5|6167.5|6167.7|6164.7|212
1705386000000|2024-01-16 06:20:00|6168|6165|6167.6|6164.6|6168.5|6165.5|6166.7|6163.7|213
1705386300000|2024-01-16 06:25:00|6167.7|6164.7|6167.3|6164.3|6167.9|6164.9|6166.8|6163.8|144
1705386600000|2024-01-16 06:30:00|6167.4|6164.4|6172.5|6169.5|6172.8|6169.8|6166.7|6163.7|213
1705386900000|2024-01-16 06:35:00|6172.6|6169.6|6174.1|6171.1|6175.1|6172.1|6172.3|6169.3|202
1705387200000|2024-01-16 06:40:00|6174.2|6171.2|6170|6167|6174.6|6171.6|6169.8|6166.8|188
1705387500000|2024-01-16 06:45:00|6169.9|6166.9|6169.4|6166.4|6170.4|6167.4|6168.6|6165.6|142
1705387800000|2024-01-16 06:50:00|6169.5|6166.5|6172.3|6169.3|6173.4|6170.4|6169.4|6166.4|195
1705388100000|2024-01-16 06:55:00|6172.2|6169.2|6170.8|6167.8|6172.7|6169.7|6170.6|6167.6|158
1705388400000|2024-01-16 07:00:00|6170.7|6167.7|6170.8|6167.8|6171.1|6168.1|6167.4|6164.4|328
1705388700000|2024-01-16 07:05:00|6170.6|6167.6|6164.4|6161.4|6170.6|6167.6|6164.2|6161.2|238
1705389000000|2024-01-16 07:10:00|6164.5|6161.5|6163.8|6160.8|6165.9|6162.9|6162.9|6159.9|264
1705389300000|2024-01-16 07:15:00|6163.7|6160.7|6163.2|6160.2|6164.8|6161.8|6161.8|6158.8|258
1705389600000|2024-01-16 07:20:00|6163.3|6160.3|6164.6|6161.6|6165.2|6162.2|6162.4|6159.4|235
1705389900000|2024-01-16 07:25:00|6164.7|6161.7|6166.2|6163.2|6166.3|6163.3|6163.6|6160.6|271
1705390200000|2024-01-16 07:30:00|6166.3|6163.3|6167.6|6164.6|6168.3|6165.3|6165.6|6162.6|240
1705390500000|2024-01-16 07:35:00|6167.7|6164.7|6171.1|6168.1|6171.6|6168.6|6167.4|6164.4|195
1705390800000|2024-01-16 07:40:00|6171.2|6168.2|6173.8|6170.8|6174|6171|6171.1|6168.1|284
1705391100000|2024-01-16 07:45:00|6173.7|6170.7|6173.3|6170.3|6175.1|6172.1|6171|6168|224
1705391400000|2024-01-16 07:50:00|6173.4|6170.4|6172|6169|6174.9|6171.9|6171.9|6168.9|215
1705391700000|2024-01-16 07:55:00|6171.9|6168.9|6167.7|6164.7|6172.1|6169.1|6167.2|6164.2|234
1705392000000|2024-01-16 08:00:00|6167.6|6164.6|6164.8|6161.8|6167.9|6164.9|6164.1|6161.1|315
1705392300000|2024-01-16 08:05:00|6164.7|6161.7|6167.6|6164.6|6169.8|6166.8|6164.1|6161.1|415
1705392600000|2024-01-16 08:10:00|6167.5|6164.5|6168.6|6165.6|6168.9|6165.9|6166.3|6163.3|354
1705392900000|2024-01-16 08:15:00|6169.2|6166.2|6169.5|6166.5|6173.3|6170.3|6167.5|6164.5|393
1705393200000|2024-01-16 08:20:00|6169.4|6166.4|6174.3|6171.3|6181.2|6178.2|6169.3|6166.3|516
1705393500000|2024-01-16 08:25:00|6174.8|6171.8|6169.3|6166.3|6176.5|6173.5|6168.9|6165.9|407
1705393800000|2024-01-16 08:30:00|6169.4|6166.4|6164.6|6161.6|6171.9|6168.9|6163.9|6160.9|407
1705394100000|2024-01-16 08:35:00|6164.5|6161.5|6163.7|6160.7|6165.7|6162.7|6159.1|6156.1|426
1705394400000|2024-01-16 08:40:00|6163.5|6160.5|6164|6161|6166|6163|6161.6|6158.6|397
1705394700000|2024-01-16 08:45:00|6164.1|6161.1|6164.7|6161.7|6165.3|6162.3|6162.8|6159.8|350
1705395000000|2024-01-16 08:50:00|6164.8|6161.8|6164.5|6161.5|6166.4|6163.4|6163.6|6160.6|352
1705395300000|2024-01-16 08:55:00|6164.4|6161.4|6162.5|6159.5|6165.4|6162.4|6162.2|6159.2|332
1705395600000|2024-01-16 09:00:00|6162.4|6159.4|6164.6|6161.6|6166.6|6163.6|6162.4|6159.4|421
1705395900000|2024-01-16 09:05:00|6164.4|6161.4|6164.7|6161.7|6165.7|6162.7|6159.8|6156.8|400
1705396200000|2024-01-16 09:10:00|6164.6|6161.6|6164.7|6161.7|6164.9|6161.9|6161.1|6158.1|385
1705396500000|2024-01-16 09:15:00|6164.8|6161.8|6162.3|6159.3|6166.4|6163.4|6159.4|6156.4|356
1705396800000|2024-01-16 09:20:00|6162.4|6159.4|6163.8|6160.8|6164.6|6161.6|6161.3|6158.3|354
1705397100000|2024-01-16 09:25:00|6163.7|6160.7|6162.5|6159.5|6164.6|6161.6|6161.9|6158.9|268
1705397400000|2024-01-16 09:30:00|6162.4|6159.4|6164.1|6161.1|6166.1|6163.1|6162.4|6159.4|230
1705397700000|2024-01-16 09:35:00|6164|6161|6160.6|6157.6|6164|6161|6160.3|6157.3|271
1705398000000|2024-01-16 09:40:00|6160.5|6157.5|6158.2|6155.2|6160.5|6157.5|6156.9|6153.9|286
1705398300000|2024-01-16 09:45:00|6158.4|6155.4|6158.5|6155.5|6160.6|6157.6|6158.2|6155.2|263
1705398600000|2024-01-16 09:50:00|6158.6|6155.6|6162.4|6159.4|6162.9|6159.9|6157.9|6154.9|279
1705398900000|2024-01-16 09:55:00|6162.5|6159.5|6161.3|6158.3|6163.7|6160.7|6161.1|6158.1|207
1705399200000|2024-01-16 10:00:00|6161.2|6158.2|6159.6|6156.6|6161.2|6158.2|6156|6153|376
1705399500000|2024-01-16 10:05:00|6159.7|6156.7|6159.9|6156.9|6160.8|6157.8|6158.9|6155.9|291
1705399800000|2024-01-16 10:10:00|6159.8|6156.8|6159.5|6156.5|6161.1|6158.1|6158.4|6155.4|306
1705400100000|2024-01-16 10:15:00|6159.7|6156.7|6158|6155|6160.3|6157.3|6156.5|6153.5|269
1705400400000|2024-01-16 10:20:00|6157.9|6154.9|6161.8|6158.8|6161.8|6158.8|6157.9|6154.9|253
1705400700000|2024-01-16 10:25:00|6161.9|6158.9|6159.5|6156.5|6162.6|6159.6|6159.3|6156.3|241
1705401000000|2024-01-16 10:30:00|6159.6|6156.6|6159.4|6156.4|6160.6|6157.6|6158.2|6155.2|255
1705401300000|2024-01-16 10:35:00|6159.5|6156.5|6160|6157|6161.4|6158.4|6159|6156|248
1705401600000|2024-01-16 10:40:00|6160.1|6157.1|6158.8|6155.8|6160.3|6157.3|6157|6154|252
1705401900000|2024-01-16 10:45:00|6159|6156|6156.4|6153.4|6159.1|6156.1|6155.9|6152.9|257
1705402200000|2024-01-16 10:50:00|6156.5|6153.5|6155|6152|6157.4|6154.4|6154|6151|188
1705402500000|2024-01-16 10:55:00|6155.2|6152.2|6156.6|6153.6|6157.2|6154.2|6153.6|6150.6|207
1705402800000|2024-01-16 11:00:00|6156.7|6153.7|6153.6|6150.6|6158.3|6155.3|6153.6|6150.6|225
1705403100000|2024-01-16 11:05:00|6153.7|6150.7|6152.8|6149.8|6154.9|6151.9|6152.6|6149.6|224
1705403400000|2024-01-16 11:10:00|6152.9|6149.9|6151.5|6148.5|6153.6|6150.6|6150.4|6147.4|211
1705403700000|2024-01-16 11:15:00|6151.6|6148.6|6154.5|6151.5|6154.7|6151.7|6151.6|6148.6|208
1705404000000|2024-01-16 11:20:00|6154.6|6151.6|6155.1|6152.1|6155.1|6152.1|6152.6|6149.6|224
1705404300000|2024-01-16 11:25:00|6155|6152|6157.2|6154.2|6157.5|6154.5|6155|6152|226
1705404600000|2024-01-16 11:30:00|6157.1|6154.1|6156.1|6153.1|6158.7|6155.7|6155.8|6152.8|273
1705404900000|2024-01-16 11:35:00|6156.2|6153.2|6157.9|6154.9|6158.8|6155.8|6156.2|6153.2|256
1705405200000|2024-01-16 11:40:00|6158.4|6155.4|6156.5|6153.5|6158.5|6155.5|6156|6153|201
1705405500000|2024-01-16 11:45:00|6156.6|6153.6|6155.4|6152.4|6157.2|6154.2|6154.6|6151.6|195
1705405800000|2024-01-16 11:50:00|6155.6|6152.6|6156.3|6153.3|6157.5|6154.5|6155.1|6152.1|237
1705406100000|2024-01-16 11:55:00|6156.1|6153.1|6157|6154|6157.4|6154.4|6155.6|6152.6|231
1705406400000|2024-01-16 12:00:00|6156.9|6153.9|6155.8|6152.8|6157.7|6154.7|6154.7|6151.7|265
1705406700000|2024-01-16 12:05:00|6155.9|6152.9|6154.5|6151.5|6156|6153|6153.7|6150.7|226
1705407000000|2024-01-16 12:10:00|6154.8|6151.8|6150.8|6147.8|6155.9|6152.9|6150.4|6147.4|214
1705407300000|2024-01-16 12:15:00|6150.7|6147.7|6153.9|6150.9|6155.7|6152.7|6150.6|6147.6|200
1705407600000|2024-01-16 12:20:00|6154|6151|6151.7|6148.7|6154|6151|6151.2|6148.2|207
1705407900000|2024-01-16 12:25:00|6151.8|6148.8|6153.4|6150.4|6153.9|6150.9|6151.2|6148.5|238
1705408200000|2024-01-16 12:30:00|6153.3|6150.3|6155.9|6152.9|6156|6153|6153.2|6150.2|225
1705408500000|2024-01-16 12:35:00|6156|6153|6156.9|6153.9|6157.6|6154.6|6154.1|6151.1|211
1705408800000|2024-01-16 12:40:00|6156.8|6153.8|6154.9|6151.9|6157|6154|6153.5|6150.5|223
1705409100000|2024-01-16 12:45:00|6154.8|6151.8|6156.6|6153.6|6156.9|6153.9|6154.5|6151.5|194
1705409400000|2024-01-16 12:50:00|6156.5|6153.5|6158.5|6155.5|6158.6|6155.6|6156.4|6153.4|167
1705409700000|2024-01-16 12:55:00|6158.4|6155.4|6159.8|6156.8|6160.2|6157.2|6157.5|6154.5|230
1705410000000|2024-01-16 13:00:00|6159.9|6156.9|6157.1|6154.1|6161.6|6158.6|6156.6|6153.6|313
1705410300000|2024-01-16 13:05:00|6157|6154|6156.1|6153.1|6158.7|6155.7|6155.6|6152.6|226
1705410600000|2024-01-16 13:10:00|6156.2|6153.2|6155.6|6152.6|6157.2|6154.2|6154|6151|279
1705410900000|2024-01-16 13:15:00|6155.7|6152.7|6156.2|6153.2|6157.3|6154.3|6155|6152|282
1705411200000|2024-01-16 13:20:00|6156.3|6153.3|6153.3|6150.3|6157.7|6154.7|6152|6149|371
1705411500000|2024-01-16 13:25:00|6153.2|6150.2|6157.2|6153.4|6157.6|6154.6|6153.1|6150.1|276
1705411800000|2024-01-16 13:30:00|6159.7|6155.7|6166.1|6163.1|6170.5|6167.5|6159.7|6155.7|751
1705412100000|2024-01-16 13:35:00|6166|6163|6166.5|6163.5|6168.6|6165.6|6161.9|6158.9|536
1705412400000|2024-01-16 13:40:00|6166.4|6163.4|6167.7|6164.7|6171.7|6168.7|6165.3|6162.3|557
1705412700000|2024-01-16 13:45:00|6168|6165|6158.4|6155.4|6168.5|6165.5|6158.4|6155.4|487
1705413000000|2024-01-16 13:50:00|6158.3|6155.3|6155|6152|6161.9|6158.9|6154.1|6151.1|439
1705413300000|2024-01-16 13:55:00|6154.9|6151.9|6154.7|6151.7|6156|6153|6152.6|6149.6|405
1705413600000|2024-01-16 14:00:00|6154.4|6151.4|6155.6|6152.6|6158.3|6155.3|6153.3|6150.3|514
1705413900000|2024-01-16 14:05:00|6155.5|6152.5|6158.5|6155.5|6158.8|6155.8|6154.6|6151.6|465
1705414200000|2024-01-16 14:10:00|6158.3|6155.3|6159.4|6156.4|6161.3|6158.3|6156.6|6153.6|480
1705414500000|2024-01-16 14:15:00|6159.5|6156.5|6158.9|6155.9|6160.2|6157.2|6156.5|6153.5|385
1705414800000|2024-01-16 14:20:00|6159|6156|6162.8|6159.8|6163.4|6160.4|6158.8|6155.8|404
1705415100000|2024-01-16 14:25:00|6162.9|6159.9|6159.5|6156.5|6163.3|6160.3|6157.8|6154.8|449
1705415400000|2024-01-16 14:30:00|6159.2|6156.2|6157.3|6154.3|6162.4|6159.4|6154.5|6151.5|552
1705415700000|2024-01-16 14:35:00|6157|6154|6154|6151|6157.5|6154.5|6152.5|6149.5|469
1705416000000|2024-01-16 14:40:00|6153.7|6150.7|6151.4|6148.4|6154.9|6151.9|6151.3|6148.3|403
1705416300000|2024-01-16 14:45:00|6151.5|6148.5|6152.2|6149.2|6153.4|6150.4|6149.9|6146.9|381
1705416600000|2024-01-16 14:50:00|6152.1|6149.1|6150.5|6147.5|6152.9|6149.9|6148.2|6145.2|425
1705416900000|2024-01-16 14:55:00|6150.6|6147.6|6152.2|6149.2|6152.4|6149.4|6149.5|6146.5|399
1705417200000|2024-01-16 15:00:00|6152.3|6149.3|6152.5|6149.5|6157.3|6154.3|6151.4|6148.4|373
1705417500000|2024-01-16 15:05:00|6152.6|6149.6|6153|6150|6154.1|6151.1|6148.7|6145.7|382
1705417800000|2024-01-16 15:10:00|6152.9|6149.9|6154|6151|6155|6152|6151.8|6148.8|400
1705418100000|2024-01-16 15:15:00|6153.9|6150.9|6155.6|6152.6|6157.6|6154.6|6153.4|6150.4|342
1705418400000|2024-01-16 15:20:00|6155.5|6152.5|6157.6|6154.6|6157.8|6154.8|6155|6152|282
1705418700000|2024-01-16 15:25:00|6157.7|6154.7|6156.7|6153.7|6158.9|6155.9|6155|6152|344
1705419000000|2024-01-16 15:30:00|6156.6|6153.6|6155.6|6152.6|6157|6154|6152.8|6149.8|383
1705419300000|2024-01-16 15:35:00|6155.7|6152.7|6157.1|6154.1|6157.9|6154.9|6153.3|6150.3|344
1705419600000|2024-01-16 15:40:00|6157|6154|6158.6|6155.6|6159.9|6156.9|6156.7|6153.7|315
1705419900000|2024-01-16 15:45:00|6158.5|6155.5|6157|6154|6160|6157.3|6156.6|6153.6|307
1705420200000|2024-01-16 15:50:00|6157.1|6154.1|6154.3|6152.5|6157.9|6155.3|6153.3|6150.9|317
1705420500000|2024-01-16 15:55:00|6154.4|6152.6|6155.7|6152.7|6157.1|6154.7|6153.3|6150.7|354
1705420800000|2024-01-16 16:00:00|6155.8|6152.8|6144|6141|6156.2|6153.2|6138.9|6135.9|886
1705421100000|2024-01-16 16:05:00|6144.4|6141.4|6142.5|6139.5|6153.4|6150.4|6142.1|6139.1|693
1705421400000|2024-01-16 16:10:00|6142.9|6139.9|6146.4|6143.4|6147.3|6144.3|6137|6134|671
1705421700000|2024-01-16 16:15:00|6146.8|6143.8|6151.5|6148.5|6153.7|6150.7|6143.6|6140.6|637
1705422000000|2024-01-16 16:20:00|6151.9|6148.9|6159.5|6156.5|6160|6157|6151.3|6148.3|606
1705422300000|2024-01-16 16:25:00|6159.4|6156.4|6153.5|6150.5|6159.5|6156.5|6152.6|6149.6|515
1705422600000|2024-01-16 16:30:00|6153.4|6150.4|6158.8|6155.8|6159.4|6156.4|6152.4|6149.4|430
1705422900000|2024-01-16 16:35:00|6158.9|6155.9|6151|6148|6158.9|6155.9|6148.5|6145.5|485
1705423200000|2024-01-16 16:40:00|6150.9|6147.9|6152.2|6149.2|6152.7|6149.7|6149.2|6146.2|435
1705423500000|2024-01-16 16:45:00|6152.1|6149.1|6149.5|6146.5|6153|6150|6148.6|6145.6|402
1705423800000|2024-01-16 16:50:00|6149.7|6146.7|6149.5|6146.5|6153.5|6150.5|6149.1|6146.1|381
1705424100000|2024-01-16 16:55:00|6149.4|6146.4|6148.5|6145.5|6150.5|6147.5|6147|6144|409
1705424400000|2024-01-16 17:00:00|6148.4|6145.4|6144.4|6141.4|6149.8|6146.8|6144|6141|374
1705424700000|2024-01-16 17:05:00|6144.6|6141.6|6140|6137|6144.6|6141.6|6138.3|6135.3|423
1705425000000|2024-01-16 17:10:00|6139.9|6136.9|6138.2|6135.2|6141.1|6138.1|6137.8|6134.8|358
1705425300000|2024-01-16 17:15:00|6137.8|6134.8|6141.4|6138.4|6142.7|6139.7|6136.9|6134.4|399
1705425600000|2024-01-16 17:20:00|6141.5|6138.5|6140.2|6137.2|6144.7|6141.7|6139.9|6136.9|373
1705425900000|2024-01-16 17:25:00|6140.1|6137.1|6135.6|6132.6|6142.5|6139.5|6134.9|6132.5|392
1705426200000|2024-01-16 17:30:00|6135.5|6132.5|6133.9|6130.9|6136.1|6133.1|6133.2|6130.2|408
1705426500000|2024-01-16 17:35:00|6134|6131|6138.6|6135.6|6139.5|6136.5|6134|6131|346
1705426800000|2024-01-16 17:40:00|6138.5|6135.5|6137.1|6134.1|6139.4|6136.4|6137|6134|361
1705427100000|2024-01-16 17:45:00|6137|6134|6134.9|6131.9|6138|6135|6134.3|6131.3|300
1705427400000|2024-01-16 17:50:00|6134.8|6131.8|6136|6133|6137.6|6134.6|6134.4|6131.4|253
1705427700000|2024-01-16 17:55:00|6136.1|6133.1|6134.6|6131.6|6136.4|6133.4|6133.7|6130.7|225
1705428000000|2024-01-16 18:00:00|6134.8|6131.8|6135.2|6132.2|6136.1|6133.1|6134.3|6131.3|292
1705428300000|2024-01-16 18:05:00|6135.1|6132.1|6135|6132|6135.3|6132.3|6133.1|6130.1|201
1705428600000|2024-01-16 18:10:00|6135.1|6132.1|6135.6|6132.6|6135.6|6132.6|6133.8|6130.8|161
1705428900000|2024-01-16 18:15:00|6135.7|6132.7|6137|6134|6138.9|6135.9|6135.7|6132.7|233
1705429200000|2024-01-16 18:20:00|6136.9|6133.9|6136.5|6133.5|6137.1|6134.1|6134.7|6131.7|260
1705429500000|2024-01-16 18:25:00|6136.6|6133.6|6137.3|6134.3|6137.3|6134.3|6135.1|6132.1|190
1705429800000|2024-01-16 18:30:00|6137.4|6134.4|6138.3|6135.3|6138.7|6135.7|6137|6134|156
1705430100000|2024-01-16 18:35:00|6138.4|6135.4|6135.3|6132.3|6138.6|6135.6|6135.1|6132.1|180
1705430400000|2024-01-16 18:40:00|6135.2|6132.2|6132.5|6129.5|6135.9|6132.9|6132.2|6129.2|234
1705430700000|2024-01-16 18:45:00|6132.4|6129.4|6132.1|6129.1|6132.5|6129.5|6130.8|6127.8|216
1705431000000|2024-01-16 18:50:00|6132|6129|6130|6127|6132.2|6129.2|6128.3|6125.3|218
1705431300000|2024-01-16 18:55:00|6129.9|6126.9|6131.4|6128.4|6131.9|6128.9|6129.5|6126.5|189
1705431600000|2024-01-16 19:00:00|6131.2|6128.2|6131.9|6128.9|6133.1|6130.1|6130.9|6127.9|273
1705431900000|2024-01-16 19:05:00|6131.3|6128.3|6131.7|6128.7|6134.7|6131.7|6131|6128|254
1705432200000|2024-01-16 19:10:00|6131.9|6128.9|6130.8|6127.8|6133.2|6130.2|6130|6127|185
1705432500000|2024-01-16 19:15:00|6130.9|6127.9|6129.8|6126.8|6131.5|6128.5|6129.6|6126.6|165
1705432800000|2024-01-16 19:20:00|6129.9|6126.9|6132.3|6129.3|6132.9|6129.9|6129.9|6126.9|177
1705433100000|2024-01-16 19:25:00|6132.4|6129.4|6133.6|6130.6|6133.9|6130.9|6131.9|6128.9|165
1705433400000|2024-01-16 19:30:00|6133.7|6130.7|6134|6131|6134.5|6131.5|6132.6|6129.6|151
1705433700000|2024-01-16 19:35:00|6133.9|6130.9|6133.1|6130.1|6135.1|6132.1|6132.6|6129.6|134
1705434000000|2024-01-16 19:40:00|6133|6130|6134.8|6131.8|6134.8|6131.8|6133|6130|128
1705434300000|2024-01-16 19:45:00|6134.9|6131.9|6137.8|6134.8|6137.8|6134.8|6134.5|6131.5|176
1705434600000|2024-01-16 19:50:00|6137.9|6134.9|6138.4|6135.4|6139.9|6136.9|6137.6|6134.6|161
1705434900000|2024-01-16 19:55:00|6138.5|6135.5|6138.9|6135.9|6139.4|6136.4|6138|6135|191
1705435200000|2024-01-16 20:00:00|6138.8|6135.8|6139.2|6136.2|6140.8|6137.8|6138.8|6135.8|149
1705435500000|2024-01-16 20:05:00|6138.9|6135.9|6139.7|6136.7|6140.4|6137.4|6138.1|6135.1|144
1705435800000|2024-01-16 20:10:00|6139.6|6136.6|6139.1|6136.1|6140.3|6137.3|6138.7|6135.7|142
1705436100000|2024-01-16 20:15:00|6139|6136|6137.6|6134.6|6139.2|6136.2|6137|6134|198
1705436400000|2024-01-16 20:20:00|6137.5|6134.5|6137.3|6134.3|6138.7|6135.7|6136.7|6133.7|154
1705436700000|2024-01-16 20:25:00|6137.2|6134.2|6136.7|6133.7|6137.8|6134.8|6136.3|6133.3|153
1705437000000|2024-01-16 20:30:00|6136.6|6133.6|6136.6|6133.6|6137.8|6134.8|6136.5|6133.5|230
1705437300000|2024-01-16 20:35:00|6136.7|6133.7|6137.6|6134.6|6137.7|6134.7|6136|6133|158
1705437600000|2024-01-16 20:40:00|6137.3|6134.3|6137.7|6134.7|6137.9|6135.3|6136.7|6133.7|160
1705437900000|2024-01-16 20:45:00|6138|6135|6137.6|6134.6|6138.6|6135.6|6136.8|6133.8|159
1705438200000|2024-01-16 20:50:00|6137.2|6134.2|6137.6|6134.6|6138.2|6135.2|6137.1|6134.1|192
1705438500000|2024-01-16 20:55:00|6137.7|6134.7|6137.5|6134.5|6138.4|6135.4|6137.3|6134.3|152
1705438800000|2024-01-16 21:00:00|6137.4|6134.4|6139.7|6136.7|6139.9|6136.9|6137.4|6134.4|175
1705439100000|2024-01-16 21:05:00|6139.6|6136.6|6139.5|6136.5|6140.4|6137.4|6139.5|6136.5|87
1705439400000|2024-01-16 21:10:00|6139.6|6136.6|6139.3|6136.3|6139.9|6136.9|6139.3|6136.3|71
1705439700000|2024-01-16 21:15:00|6139.4|6136.4|6140|6137|6140.6|6137.6|6139.3|6136.3|131
1705440000000|2024-01-16 21:20:00|6140.1|6137.1|6138.8|6135.8|6140.1|6137.1|6138.6|6135.6|123
1705440300000|2024-01-16 21:25:00|6138.9|6135.9|6139.3|6136.3|6139.3|6136.3|6138.3|6135.3|105
1705440600000|2024-01-16 21:30:00|6139.4|6136.4|6138.5|6135.5|6139.4|6136.4|6138.4|6135.4|40
1705440900000|2024-01-16 21:35:00|6138.6|6135.6|6138.5|6135.5|6139|6136|6137.9|6134.9|30
1705441200000|2024-01-16 21:40:00|6138.6|6135.6|6140.1|6137.1|6140.3|6137.3|6138.3|6135.3|126
1705441500000|2024-01-16 21:45:00|6140.2|6137.2|6140|6137|6140.9|6137.9|6140|6137|99
1705441800000|2024-01-16 21:50:00|6139.9|6136.9|6139.9|6136.9|6140.8|6137.8|6139.8|6136.8|124
1705442100000|2024-01-16 21:55:00|6140.8|6136|6140.9|6136.1|6141|6136.2|6140|6135.2|196
1705442400000|2024-01-16 22:00:00|6145.4|6139.6|6142.3|6136.5|6146.4|6140.6|6141.5|6136|18
1705442700000|2024-01-16 22:05:00|6142.5|6136.7|6139.7|6133.9|6144|6138.2|6139.7|6133.9|34
1705443000000|2024-01-16 22:10:00|6139.3|6133.5|6139.7|6133.9|6139.9|6134.1|6138.7|6132.9|201
1705443300000|2024-01-16 22:15:00|6139.8|6134|6140.1|6134.3|6146.1|6140.3|6139.6|6133.8|240
1705443600000|2024-01-16 22:20:00|6140.2|6134.4|6140.7|6134.9|6140.8|6135|6140|6134.2|51
1705443900000|2024-01-16 22:25:00|6140.8|6135|6140.7|6134.9|6140.8|6135|6140.2|6134.4|22
1705444200000|2024-01-16 22:30:00|6140.8|6135|6140.4|6134.6|6140.8|6135|6139.9|6134.1|61
1705444500000|2024-01-16 22:35:00|6140.5|6134.7|6141.6|6135.8|6141.6|6135.8|6140.4|6134.6|47
1705444800000|2024-01-16 22:40:00|6141.7|6135.9|6141.8|6136|6142.2|6136.4|6141.2|6135.4|105
1705445100000|2024-01-16 22:45:00|6142.2|6136.4|6141.9|6136.1|6142.4|6136.6|6141.4|6135.6|53
1705445400000|2024-01-16 22:50:00|6141.8|6136|6142.8|6137|6143.3|6137.5|6141.6|6135.8|46
1705445700000|2024-01-16 22:55:00|6142.9|6137.1|6141.6|6135.8|6143|6137.2|6141.4|6135.6|160
1705446000000|2024-01-16 23:00:00|6141.9|6136.1|6142|6137.2|6143|6138.2|6141|6135.5|112
1705446300000|2024-01-16 23:05:00|6141.1|6138.1|6141.2|6138.2|6141.8|6138.8|6140.8|6137.8|30
1705446600000|2024-01-16 23:10:00|6141.1|6138.1|6140.8|6137.8|6141.9|6138.9|6139.8|6136.8|86
1705446900000|2024-01-16 23:15:00|6140.7|6137.7|6139.8|6136.8|6140.8|6137.8|6139.3|6136.3|68
1705447200000|2024-01-16 23:20:00|6139.5|6136.5|6139.7|6136.7|6140.3|6137.3|6138.8|6135.8|105
1705447500000|2024-01-16 23:25:00|6139.8|6136.8|6139.3|6136.3|6140.5|6137.5|6139.3|6136.3|51
1705447800000|2024-01-16 23:30:00|6139.4|6136.4|6139.3|6136.3|6140.2|6137.2|6138.8|6135.8|68
1705448100000|2024-01-16 23:35:00|6139.1|6136.1|6138.2|6135.2|6139.9|6136.9|6137.9|6134.9|97
1705448400000|2024-01-16 23:40:00|6138.3|6135.3|6138.9|6135.9|6139.1|6136.1|6137.5|6134.5|128
1705448700000|2024-01-16 23:45:00|6139|6136|6140.4|6137.4|6141.2|6138.2|6138.9|6135.9|105
1705449000000|2024-01-16 23:50:00|6140.5|6137.5|6142.4|6139.4|6142.5|6139.5|6140.4|6137.4|107
1705449300000|2024-01-16 23:55:00|6142.5|6139.5|6142.3|6139.3|6142.9|6139.9|6141.8|6138.8|128
1705449600000|2024-01-17 00:00:00|6142.4|6139.4|6140.7|6137.7|6143.3|6140.3|6140.6|6137.6|173
1705449900000|2024-01-17 00:05:00|6140.8|6137.8|6140.2|6137.2|6141.5|6138.5|6139|6136|140
1705450200000|2024-01-17 00:10:00|6140.4|6137.4|6138.7|6135.7|6140.9|6137.9|6137.8|6134.8|135
1705450500000|2024-01-17 00:15:00|6138.8|6135.8|6137.1|6134.1|6139.2|6136.2|6135.8|6132.8|210
1705450800000|2024-01-17 00:20:00|6137|6134|6138.1|6135.1|6138.8|6135.8|6136.6|6133.6|173
1705451100000|2024-01-17 00:25:00|6138|6135|6139|6136|6140|6137|6137.6|6134.6|162
1705451400000|2024-01-17 00:30:00|6139.1|6136.1|6138.4|6135.4|6140|6137|6137.1|6134.1|171
1705451700000|2024-01-17 00:35:00|6138.5|6135.5|6141.3|6138.3|6141.7|6138.7|6138.5|6135.5|174
1705452000000|2024-01-17 00:40:00|6141.2|6138.2|6140.5|6137.5|6141.3|6138.3|6139.5|6136.5|161
1705452300000|2024-01-17 00:45:00|6140.3|6137.3|6140.4|6137.4|6141.2|6138.2|6139.6|6136.6|173
1705452600000|2024-01-17 00:50:00|6140.5|6137.5|6140.4|6137.4|6141.7|6138.7|6139.6|6136.6|211
1705452900000|2024-01-17 00:55:00|6140.3|6137.3|6139.6|6136.6|6140.6|6137.6|6137.9|6134.9|199
1705453200000|2024-01-17 01:00:00|6139.5|6136.5|6136.4|6133.4|6140.4|6137.4|6135.4|6132.4|225
1705453500000|2024-01-17 01:05:00|6136.3|6133.3|6137.4|6134.4|6138.7|6135.7|6135.3|6132.3|176
1705453800000|2024-01-17 01:10:00|6137.3|6134.3|6139.8|6136.8|6139.9|6136.9|6137.1|6134.1|171
1705454100000|2024-01-17 01:15:00|6139.9|6136.9|6144.8|6141.8|6145|6142|6139.7|6136.7|295
1705454400000|2024-01-17 01:20:00|6144.9|6141.9|6143.9|6140.9|6145.4|6142.4|6141.8|6138.8|240
1705454700000|2024-01-17 01:25:00|6143.8|6140.8|6144.8|6141.8|6146|6143|6142.8|6139.8|208
1705455000000|2024-01-17 01:30:00|6144.9|6141.9|6145.1|6142.1|6146|6143|6143.3|6140.3|239
1705455300000|2024-01-17 01:35:00|6145.2|6142.2|6144.8|6141.8|6145.8|6142.8|6143.5|6140.5|257
1705455600000|2024-01-17 01:40:00|6144.9|6141.9|6146.4|6143.4|6148.6|6145.6|6144.3|6141.3|302
1705455900000|2024-01-17 01:45:00|6146.6|6143.6|6147.3|6144.3|6147.9|6144.9|6145.2|6142.2|316
1705456200000|2024-01-17 01:50:00|6147.2|6144.2|6149.3|6146.3|6151.2|6148.2|6147.1|6144.1|262
1705456500000|2024-01-17 01:55:00|6149.1|6146.1|6149.6|6146.6|6150.5|6147.5|6147.9|6144.9|209
1705456800000|2024-01-17 02:00:00|6149.5|6146.5|6150.7|6147.7|6152.1|6149.1|6148.1|6145.1|227
1705457100000|2024-01-17 02:05:00|6150.8|6147.8|6150.2|6147.2|6153.5|6150.5|6150.1|6147.1|302
1705457400000|2024-01-17 02:10:00|6150.3|6147.3|6150.3|6147.3|6151.2|6148.2|6147.9|6144.9|247
1705457700000|2024-01-17 02:15:00|6150.2|6147.2|6149.2|6146.2|6152.6|6149.6|6149.2|6146.2|277
1705458000000|2024-01-17 02:20:00|6149.3|6146.3|6150.1|6147.1|6150.7|6147.7|6147.9|6144.9|274
1705458300000|2024-01-17 02:25:00|6150|6147|6149.1|6146.1|6150.5|6147.5|6148.1|6145.1|235
1705458600000|2024-01-17 02:30:00|6149.2|6146.2|6146.7|6143.7|6149.3|6146.3|6145.7|6142.7|256
1705458900000|2024-01-17 02:35:00|6146.8|6143.8|6143.3|6140.3|6147.3|6144.3|6142.8|6139.8|238
1705459200000|2024-01-17 02:40:00|6143.2|6140.2|6145.3|6142.3|6145.5|6142.5|6143|6140|201
1705459500000|2024-01-17 02:45:00|6145.2|6142.2|6146|6143|6146.6|6143.6|6144.2|6141.2|234
1705459800000|2024-01-17 02:50:00|6146.1|6143.1|6145.5|6142.5|6146.8|6143.8|6145|6142|217
1705460100000|2024-01-17 02:55:00|6145.6|6142.6|6143.9|6140.9|6146.5|6143.5|6143.5|6140.5|206
1705460400000|2024-01-17 03:00:00|6143.8|6140.8|6143.7|6140.7|6145.1|6142.1|6143.5|6140.5|210
1705460700000|2024-01-17 03:05:00|6143.8|6140.8|6143.1|6140.1|6144.6|6141.6|6142.6|6139.6|189
1705461000000|2024-01-17 03:10:00|6142.7|6139.7|6142.4|6139.4|6143.7|6140.7|6142.2|6139.2|136
1705461300000|2024-01-17 03:15:00|6142.5|6139.5|6136.5|6133.5|6142.6|6139.6|6136.4|6133.4|234
1705461600000|2024-01-17 03:20:00|6136.4|6133.4|6136.5|6133.5|6137.4|6134.4|6135.2|6132.2|228
1705461900000|2024-01-17 03:25:00|6136.6|6133.6|6136|6133|6137.5|6134.5|6135.6|6132.6|201
1705462200000|2024-01-17 03:30:00|6135.9|6132.9|6135.9|6132.9|6138.5|6135.5|6135.7|6132.7|165
1705462500000|2024-01-17 03:35:00|6135.6|6132.6|6134.2|6131.2|6135.6|6132.6|6133.8|6130.8|195
1705462800000|2024-01-17 03:40:00|6134.3|6131.3|6132|6129|6134.5|6131.5|6131.2|6128.2|175
1705463100000|2024-01-17 03:45:00|6131.9|6128.9|6134.3|6131.3|6134.4|6131.4|6131.9|6128.9|185
1705463400000|2024-01-17 03:50:00|6134.2|6131.2|6134.4|6131.4|6136.4|6133.4|6133.6|6130.6|188
1705463700000|2024-01-17 03:55:00|6134.5|6131.5|6132.5|6129.5|6135.4|6132.4|6131.9|6128.9|175
1705464000000|2024-01-17 04:00:00|6132.6|6129.6|6132|6129|6134|6131|6131.8|6128.8|170
1705464300000|2024-01-17 04:05:00|6132.3|6129.3|6135.3|6132.3|6135.4|6132.4|6131.5|6128.5|104
1705464600000|2024-01-17 04:10:00|6135.2|6132.2|6133.8|6130.8|6135.3|6132.3|6133.5|6130.5|139
1705464900000|2024-01-17 04:15:00|6133.9|6130.9|6133.4|6130.4|6135.2|6132.2|6133.3|6130.3|146
1705465200000|2024-01-17 04:20:00|6133.3|6130.3|6132.7|6129.7|6133.8|6130.8|6131.8|6128.8|107
1705465500000|2024-01-17 04:25:00|6132|6129|6131.9|6128.9|6132.5|6129.5|6130.6|6127.6|162
1705465800000|2024-01-17 04:30:00|6131.8|6128.8|6131.8|6128.8|6132.3|6129.3|6131.2|6128.2|130
1705466100000|2024-01-17 04:35:00|6131.7|6128.7|6132.9|6129.9|6133.3|6130.3|6131.5|6128.5|142
1705466400000|2024-01-17 04:40:00|6133|6130|6132.4|6129.4|6133.9|6130.9|6131.4|6128.4|118
1705466700000|2024-01-17 04:45:00|6132.3|6129.3|6134.6|6131.6|6135.1|6132.1|6131.6|6128.6|148
1705467000000|2024-01-17 04:50:00|6134.5|6131.5|6133.7|6130.7|6135|6132|6133.4|6130.4|154
1705467300000|2024-01-17 04:55:00|6133.6|6130.6|6134.2|6131.2|6134.8|6131.8|6132.9|6129.9|168
1705467600000|2024-01-17 05:00:00|6134.3|6131.3|6132.3|6129.3|6134.5|6131.5|6131.9|6128.9|206
1705467900000|2024-01-17 05:05:00|6132.1|6129.1|6130.4|6127.4|6133.3|6130.3|6129.8|6126.8|203
1705468200000|2024-01-17 05:10:00|6130.5|6127.5|6129.7|6126.7|6130.6|6127.6|6128.5|6125.5|305
1705468500000|2024-01-17 05:15:00|6129.8|6126.8|6129.6|6126.6|6129.9|6126.9|6127|6124|256
1705468800000|2024-01-17 05:20:00|6129.5|6126.5|6130.6|6127.6|6131|6128|6128.8|6125.8|162
1705469100000|2024-01-17 05:25:00|6130.7|6127.7|6129.7|6126.7|6131.5|6128.5|6129.4|6126.4|178
1705469400000|2024-01-17 05:30:00|6129.6|6126.6|6129|6126|6130.7|6127.7|6128.6|6125.6|186
1705469700000|2024-01-17 05:35:00|6128.9|6125.9|6126.2|6123.2|6129.9|6126.9|6126|6123|223
1705470000000|2024-01-17 05:40:00|6126.3|6123.3|6126.5|6123.5|6127.2|6124.2|6124.3|6121.3|208
1705470300000|2024-01-17 05:45:00|6126.4|6123.4|6127.9|6124.9|6128.1|6125.1|6124.4|6121.4|263
1705470600000|2024-01-17 05:50:00|6128|6125|6127|6124|6128.8|6125.8|6126|6123|183
1705470900000|2024-01-17 05:55:00|6127.1|6124.1|6125.4|6122.4|6128.1|6125.1|6125.1|6122.1|288
1705471200000|2024-01-17 06:00:00|6125.7|6122.7|6124.9|6121.9|6126.6|6123.6|6124.7|6121.7|248
1705471500000|2024-01-17 06:05:00|6125|6122|6117.7|6114.7|6125|6122|6117.6|6114.6|285
1705471800000|2024-01-17 06:10:00|6117.6|6114.6|6119.3|6116.3|6119.8|6116.8|6115.1|6112.1|318
1705472100000|2024-01-17 06:15:00|6119.2|6116.2|6119.7|6116.7|6121.2|6118.2|6118.9|6115.9|222
1705472400000|2024-01-17 06:20:00|6119.6|6116.6|6118.7|6115.7|6120.7|6117.7|6118.3|6115.3|227
1705472700000|2024-01-17 06:25:00|6118.8|6115.8|6117.6|6114.6|6120.3|6117.3|6117.5|6114.5|233
1705473000000|2024-01-17 06:30:00|6117.7|6114.7|6120.7|6117.7|6121.4|6118.4|6117.3|6114.3|245
1705473300000|2024-01-17 06:35:00|6120.5|6117.5|6120.1|6117.1|6121.4|6118.4|6119.7|6116.7|200
1705473600000|2024-01-17 06:40:00|6120.2|6117.2|6122.4|6119.4|6124.7|6121.7|6120.1|6117.1|246
1705473900000|2024-01-17 06:45:00|6122.3|6119.3|6122.5|6119.5|6123.6|6120.6|6121|6118|250
1705474200000|2024-01-17 06:50:00|6122.6|6119.6|6123|6120|6125|6122|6122|6119|212
1705474500000|2024-01-17 06:55:00|6123.1|6120.1|6125.2|6122.2|6126.2|6123.2|6123|6120|257
1705474800000|2024-01-17 07:00:00|6125.5|6122.5|6120.5|6117.5|6127.4|6124.4|6120.5|6117.5|543
1705475100000|2024-01-17 07:05:00|6120.6|6117.6|6121.7|6118.7|6124.3|6121.3|6120.3|6117.3|383
1705475400000|2024-01-17 07:10:00|6121.8|6118.8|6120.7|6117.7|6122.3|6119.3|6117.4|6114.4|422
1705475700000|2024-01-17 07:15:00|6120.8|6117.8|6123.1|6120.1|6123.7|6120.7|6120.8|6117.8|329
1705476000000|2024-01-17 07:20:00|6122.8|6119.8|6122.7|6119.7|6124.5|6121.5|6120.4|6117.4|379
1705476300000|2024-01-17 07:25:00|6122.6|6119.6|6119.8|6116.8|6123.1|6120.1|6119.4|6116.4|339
1705476600000|2024-01-17 07:30:00|6119.7|6116.7|6119.2|6116.2|6120.5|6117.5|6117.9|6114.9|330
1705476900000|2024-01-17 07:35:00|6119.1|6116.1|6118.1|6115.1|6119.8|6116.8|6117.2|6114.2|406
1705477200000|2024-01-17 07:40:00|6118.2|6115.2|6117.3|6114.3|6119.1|6116.1|6116.2|6113.2|325
1705477500000|2024-01-17 07:45:00|6117.2|6114.2|6116.7|6113.7|6118.6|6115.6|6115.7|6112.7|345
1705477800000|2024-01-17 07:50:00|6116.6|6113.6|6117.8|6114.8|6119.9|6116.9|6116.2|6113.2|368
1705478100000|2024-01-17 07:55:00|6117.7|6114.7|6121.2|6118.2|6121.4|6118.4|6117.4|6114.4|371
1705478400000|2024-01-17 08:00:00|6121.1|6118.1|6124.3|6121.3|6125.1|6122.1|6120.9|6117.9|401
1705478700000|2024-01-17 08:05:00|6124.1|6121.1|6120.7|6117.7|6124.2|6121.2|6118.8|6115.8|370
1705479000000|2024-01-17 08:10:00|6120.8|6117.8|6120.7|6117.7|6124.4|6121.4|6119.6|6116.6|392
1705479300000|2024-01-17 08:15:00|6120.4|6117.4|6120.5|6117.5|6123.6|6120.6|6119.9|6116.9|368
1705479600000|2024-01-17 08:20:00|6120.4|6117.4|6124.3|6121.3|6124.6|6121.6|6119.6|6116.6|305
1705479900000|2024-01-17 08:25:00|6124|6121|6122.8|6119.8|6124.4|6121.4|6122.1|6119.1|278
1705480200000|2024-01-17 08:30:00|6122.9|6119.9|6121.7|6118.7|6123|6120.6|6117.3|6114.3|363
1705480500000|2024-01-17 08:35:00|6121.6|6118.6|6119.8|6116.8|6123.4|6120.4|6118.9|6115.9|336
1705480800000|2024-01-17 08:40:00|6120.1|6117.1|6117.6|6114.6|6120.1|6117.1|6117.5|6114.5|316
1705481100000|2024-01-17 08:45:00|6117.8|6114.8|6115.9|6112.9|6118.4|6115.4|6114.8|6111.8|259
1705481400000|2024-01-17 08:50:00|6115.8|6112.8|6113.6|6110.6|6116.5|6113.5|6113.4|6110.4|265
1705481700000|2024-01-17 08:55:00|6113.5|6110.5|6112.9|6109.9|6114.6|6111.6|6112.7|6109.7|262
1705482000000|2024-01-17 09:00:00|6112.8|6109.8|6110.7|6107.7|6112.9|6110.2|6109.9|6106.9|325
1705482300000|2024-01-17 09:05:00|6110.8|6107.8|6108.8|6105.8|6112.2|6109.2|6108.7|6105.7|256
1705482600000|2024-01-17 09:10:00|6109|6106|6112.6|6109.6|6112.9|6109.9|6108.3|6105.3|289
1705482900000|2024-01-17 09:15:00|6112.5|6109.5|6113.5|6110.5|6115.1|6112.1|6112|6109|277
1705483200000|2024-01-17 09:20:00|6113.4|6110.4|6117|6114|6117.4|6114.4|6112.5|6109.5|322
1705483500000|2024-01-17 09:25:00|6116.6|6113.6|6117.8|6114.8|6118.2|6115.2|6115.7|6112.7|306
1705483800000|2024-01-17 09:30:00|6117.7|6114.7|6119.2|6116.2|6120|6117|6117.3|6114.4|288
1705484100000|2024-01-17 09:35:00|6119.3|6116.3|6118.4|6115.4|6120.6|6117.6|6117.5|6114.5|277
1705484400000|2024-01-17 09:40:00|6118.3|6115.3|6119.6|6116.6|6119.9|6116.9|6117.4|6114.4|244
1705484700000|2024-01-17 09:45:00|6119.7|6116.7|6120.3|6117.3|6121.1|6118.1|6117.8|6114.8|291
1705485000000|2024-01-17 09:50:00|6120.2|6117.2|6119.2|6116.2|6121.3|6118.3|6118.9|6115.9|220
1705485300000|2024-01-17 09:55:00|6119.1|6116.1|6119.9|6116.9|6120.8|6117.8|6118.8|6115.8|255
1705485600000|2024-01-17 10:00:00|6120|6117|6122.4|6119.4|6123.9|6120.9|6119.8|6116.8|254
1705485900000|2024-01-17 10:05:00|6122.7|6119.7|6124.1|6121.1|6124.9|6121.9|6122.1|6119.1|263
1705486200000|2024-01-17 10:10:00|6123.9|6120.9|6127.7|6124.7|6128|6125|6123.9|6120.9|202
1705486500000|2024-01-17 10:15:00|6127.3|6124.3|6125.3|6122.3|6127.7|6124.7|6123.9|6120.9|266
1705486800000|2024-01-17 10:20:00|6125.4|6122.4|6123.9|6120.9|6125.6|6122.6|6122.7|6119.7|226
1705487100000|2024-01-17 10:25:00|6124|6121|6122.2|6119.2|6124.6|6121.6|6121.9|6118.9|222
1705487400000|2024-01-17 10:30:00|6122.1|6119.1|6121.4|6118.4|6123.6|6120.6|6121.2|6118.2|237
1705487700000|2024-01-17 10:35:00|6121.5|6118.5|6119.8|6116.8|6122.1|6119.1|6119.6|6116.6|272
1705488000000|2024-01-17 10:40:00|6119.7|6116.7|6118.7|6115.7|6120.2|6117.2|6118.2|6115.2|259
1705488300000|2024-01-17 10:45:00|6118.6|6115.6|6116.9|6113.9|6119|6116|6116.8|6113.8|216
1705488600000|2024-01-17 10:50:00|6117|6114|6118.9|6115.9|6119.2|6116.2|6115.8|6112.8|263
1705488900000|2024-01-17 10:55:00|6118.8|6115.8|6118.7|6115.7|6119.6|6116.6|6117.8|6114.8|273
1705489200000|2024-01-17 11:00:00|6118.9|6115.9|6119.7|6116.7|6121|6118|6118.7|6115.7|275
1705489500000|2024-01-17 11:05:00|6119.8|6116.8|6120|6117|6120.5|6117.5|6118.3|6115.3|189
1705489800000|2024-01-17 11:10:00|6119.9|6116.9|6118.7|6115.7|6120.1|6117.1|6117.5|6114.5|192
1705490100000|2024-01-17 11:15:00|6118.6|6115.6|6118.7|6115.7|6121.4|6118.4|6118.2|6115.2|220
1705490400000|2024-01-17 11:20:00|6118.5|6115.5|6119.7|6116.7|6121.3|6118.3|6117.6|6114.6|243
1705490700000|2024-01-17 11:25:00|6119.8|6116.8|6120.7|6117.7|6121.3|6118.3|6119|6116|201
1705491000000|2024-01-17 11:30:00|6120.6|6117.6|6121.4|6118.4|6122.2|6119.2|6120|6117|231
1705491300000|2024-01-17 11:35:00|6121.5|6118.5|6120.5|6117.5|6122.3|6119.3|6120.2|6117.2|197
1705491600000|2024-01-17 11:40:00|6120.6|6117.6|6122.3|6119.3|6122.9|6119.9|6120.2|6117.2|177
1705491900000|2024-01-17 11:45:00|6122.4|6119.4|6121.3|6118.3|6122.6|6119.6|6121.2|6118.2|170
1705492200000|2024-01-17 11:50:00|6121.2|6118.2|6122.3|6119.3|6122.6|6119.6|6121.2|6118.2|175
1705492500000|2024-01-17 11:55:00|6122.4|6119.4|6122|6119|6123|6120|6121|6118|136
1705492800000|2024-01-17 12:00:00|6122.1|6119.1|6122.8|6119.8|6123.9|6120.9|6121.1|6118.1|201
1705493100000|2024-01-17 12:05:00|6122.6|6119.6|6123.1|6120.1|6123.2|6120.2|6121.2|6118.2|202
1705493400000|2024-01-17 12:10:00|6123.2|6120.2|6123.3|6120.3|6123.5|6120.5|6120.9|6117.9|192
1705493700000|2024-01-17 12:15:00|6123.2|6120.2|6126.6|6123.6|6126.8|6123.8|6123.2|6120.2|213
1705494000000|2024-01-17 12:20:00|6126.7|6123.7|6126.8|6123.8|6128.3|6125.3|6125.8|6122.8|250
1705494300000|2024-01-17 12:25:00|6126.7|6123.7|6124.8|6121.8|6127.3|6124.3|6123.6|6120.6|217
1705494600000|2024-01-17 12:30:00|6124.7|6121.7|6124|6121|6126.1|6123.1|6123.6|6120.6|219
1705494900000|2024-01-17 12:35:00|6123.8|6120.8|6122.9|6119.9|6125.5|6122.5|6122.1|6119.1|229
1705495200000|2024-01-17 12:40:00|6122.8|6119.8|6120.7|6117.7|6122.9|6119.9|6120.2|6117.2|231
1705495500000|2024-01-17 12:45:00|6120.6|6117.6|6118.9|6115.9|6120.7|6117.7|6118.8|6115.8|210
1705495800000|2024-01-17 12:50:00|6119|6116|6120.9|6117.9|6121.1|6118.1|6118.8|6115.8|206
1705496100000|2024-01-17 12:55:00|6121|6118|6120.3|6117.3|6122.4|6119.4|6120.3|6117.3|217
1705496400000|2024-01-17 13:00:00|6120.4|6117.4|6118.6|6115.6|6120.4|6117.4|6118.3|6115.3|261
1705496700000|2024-01-17 13:05:00|6118.7|6115.7|6119.1|6116.1|6119.6|6116.6|6117.6|6114.6|266
1705497000000|2024-01-17 13:10:00|6119|6116|6118.3|6115.3|6120.8|6117.8|6118.3|6115.3|254
1705497300000|2024-01-17 13:15:00|6118.2|6115.2|6116.7|6113.7|6118.5|6115.5|6115.2|6112.2|292
1705497600000|2024-01-17 13:20:00|6116.4|6113.4|6114.3|6111.3|6116.5|6113.5|6113.2|6110.2|310
1705497900000|2024-01-17 13:25:00|6114.2|6111.2|6115.7|6111.7|6116.4|6113.2|6113.2|6110.2|318
1705498200000|2024-01-17 13:30:00|6117.8|6113.8|6110.9|6107.9|6117.8|6113.8|6103.5|6099.5|755
1705498500000|2024-01-17 13:35:00|6110.6|6107.6|6112|6109|6113.8|6110.8|6106|6103|581
1705498800000|2024-01-17 13:40:00|6112.4|6109.4|6108.7|6105.7|6113.4|6110.4|6108.6|6105.6|489
1705499100000|2024-01-17 13:45:00|6108.6|6105.6|6108.3|6105.3|6109.5|6106.5|6104.9|6101.9|431
1705499400000|2024-01-17 13:50:00|6108.4|6105.4|6107.4|6104.4|6111.5|6108.5|6106.3|6103.3|467
1705499700000|2024-01-17 13:55:00|6107.3|6104.3|6106.1|6103.1|6107.3|6104.3|6103.9|6101.3|369
1705500000000|2024-01-17 14:00:00|6106.2|6103.2|6103.5|6100.5|6106.6|6103.6|6102.2|6099.2|385
1705500300000|2024-01-17 14:05:00|6103.4|6100.4|6103.5|6100.5|6104.4|6101.4|6101.9|6098.9|332
1705500600000|2024-01-17 14:10:00|6103.4|6100.4|6102.3|6099.3|6103.6|6100.6|6100.4|6097.4|294
1705500900000|2024-01-17 14:15:00|6102.4|6099.4|6101|6098|6104.2|6101.2|6100.6|6097.6|413
1705501200000|2024-01-17 14:20:00|6101.1|6098.1|6099.2|6096.2|6103.9|6100.9|6099.2|6096.2|339
1705501500000|2024-01-17 14:25:00|6099.1|6096.1|6099.4|6096.4|6100.9|6097.9|6098.4|6095.4|291
1705501800000|2024-01-17 14:30:00|6099.3|6096.3|6097.8|6094.8|6102.7|6099.7|6097.5|6094.5|559
1705502100000|2024-01-17 14:35:00|6097.9|6094.9|6100.3|6097.3|6100.4|6097.4|6096.2|6093.2|395
1705502400000|2024-01-17 14:40:00|6100.4|6097.4|6096.4|6093.4|6100.4|6097.4|6095.3|6092.3|467
1705502700000|2024-01-17 14:45:00|6096.3|6093.3|6097|6094|6097|6094|6092.8|6089.8|455
1705503000000|2024-01-17 14:50:00|6097.1|6094.1|6093.6|6090.6|6098|6095|6093.3|6090.3|430
1705503300000|2024-01-17 14:55:00|6093.5|6090.5|6092.6|6089.6|6094.4|6091.4|6091.8|6088.8|300
1705503600000|2024-01-17 15:00:00|6092.7|6089.7|6099.2|6096.2|6099.9|6096.9|6089.9|6086.9|433
1705503900000|2024-01-17 15:05:00|6099.3|6096.3|6103.7|6100.7|6105.6|6102.6|6097.9|6094.9|482
1705504200000|2024-01-17 15:10:00|6103.6|6100.6|6104.1|6101.1|6106.3|6103.3|6102.6|6099.6|424
1705504500000|2024-01-17 15:15:00|6103.9|6100.9|6100.7|6097.7|6104.8|6101.8|6100.2|6097.2|401
1705504800000|2024-01-17 15:20:00|6100.4|6097.4|6099.3|6096.3|6100.8|6097.8|6097.7|6094.7|424
1705505100000|2024-01-17 15:25:00|6099.2|6096.2|6097.3|6094.3|6101.4|6098.4|6097|6094|515
1705505400000|2024-01-17 15:30:00|6097.2|6094.2|6093.5|6090.5|6097.2|6094.2|6093.2|6090.2|470
1705505700000|2024-01-17 15:35:00|6093.3|6090.3|6099|6096|6099.5|6096.5|6092.3|6089.3|431
1705506000000|2024-01-17 15:40:00|6099.1|6096.1|6096.3|6093.3|6101.3|6098.3|6095.9|6092.9|458
1705506300000|2024-01-17 15:45:00|6096.2|6093.2|6095.4|6092.4|6098.6|6095.6|6095.2|6092.2|416
1705506600000|2024-01-17 15:50:00|6095.3|6092.3|6093.7|6090.7|6097.2|6094.2|6092.7|6089.7|367
1705506900000|2024-01-17 15:55:00|6093.8|6090.8|6095.9|6092.9|6096.5|6094.3|6092.1|6089.1|344
1705507200000|2024-01-17 16:00:00|6096|6093|6102.1|6099.1|6102.1|6099.1|6095.6|6092.9|418
1705507500000|2024-01-17 16:05:00|6102.3|6099.3|6102.1|6099.1|6104.6|6101.6|6101.5|6098.5|363
1705507800000|2024-01-17 16:10:00|6101.6|6098.6|6099|6096|6102|6099|6097.6|6094.6|271
1705508100000|2024-01-17 16:15:00|6099.1|6096.1|6101.1|6098.1|6101.1|6098.5|6097.3|6094.3|271
1705508400000|2024-01-17 16:20:00|6100.9|6097.9|6097.4|6094.4|6101.1|6098.1|6097|6094|239
1705508700000|2024-01-17 16:25:00|6097.3|6094.3|6098|6095|6101.2|6098.2|6097.3|6094.3|261
1705509000000|2024-01-17 16:30:00|6097.9|6094.9|6097.6|6094.6|6099.2|6096.2|6095.4|6092.4|268
1705509300000|2024-01-17 16:35:00|6097.5|6094.5|6101.7|6098.7|6102.4|6099.4|6097.1|6094.1|366
1705509600000|2024-01-17 16:40:00|6101.8|6098.8|6103.1|6100.1|6103.1|6100.1|6100.9|6097.9|262
1705509900000|2024-01-17 16:45:00|6103|6100|6101|6098|6103.1|6100.1|6098.7|6095.7|315
1705510200000|2024-01-17 16:50:00|6101.2|6098.2|6099.7|6096.7|6101.3|6098.3|6097.7|6094.7|303
1705510500000|2024-01-17 16:55:00|6099.8|6096.8|6102.9|6099.9|6103.6|6100.6|6099.6|6096.6|291
1705510800000|2024-01-17 17:00:00|6102.8|6099.8|6103.4|6100.4|6104.6|6101.6|6101.7|6098.7|254
1705511100000|2024-01-17 17:05:00|6103.5|6100.5|6103.7|6100.7|6106.2|6103.2|6102.8|6099.8|244
1705511400000|2024-01-17 17:10:00|6103.6|6100.6|6104.5|6101.5|6105.6|6102.6|6103.1|6100.1|274
1705511700000|2024-01-17 17:15:00|6104.6|6101.6|6104|6101|6105.8|6102.8|6103.5|6100.5|294
1705512000000|2024-01-17 17:20:00|6103.7|6100.7|6102|6099|6104.3|6101.3|6101.5|6098.5|318
1705512300000|2024-01-17 17:25:00|6101.9|6098.9|6100.2|6097.2|6101.9|6098.9|6099.5|6096.5|279
1705512600000|2024-01-17 17:30:00|6100.1|6097.1|6099.5|6096.5|6100.2|6097.2|6097.8|6094.8|293
1705512900000|2024-01-17 17:35:00|6099.6|6096.6|6101|6098|6102.5|6099.5|6098.9|6095.9|301
1705513200000|2024-01-17 17:40:00|6100.9|6097.9|6099.9|6096.9|6101.6|6098.6|6099.5|6096.5|281
1705513500000|2024-01-17 17:45:00|6100|6097|6104.2|6101.2|6105.6|6102.6|6099.4|6096.4|323
1705513800000|2024-01-17 17:50:00|6104.3|6101.3|6104.6|6101.6|6107.4|6104.4|6104|6101|323
1705514100000|2024-01-17 17:55:00|6104.5|6101.5|6106.6|6103.6|6107|6104|6103|6100|363
1705514400000|2024-01-17 18:00:00|6106.3|6103.3|6104.1|6101.1|6106.7|6103.7|6102.9|6099.9|339
1705514700000|2024-01-17 18:05:00|6103.7|6100.7|6101.6|6098.6|6104.2|6101.2|6101.4|6098.4|277
1705515000000|2024-01-17 18:10:00|6101.5|6098.5|6100.4|6097.4|6102.6|6099.6|6099.9|6096.9|291
1705515300000|2024-01-17 18:15:00|6100.5|6097.5|6099.9|6096.9|6100.5|6097.5|6096.5|6093.5|292
1705515600000|2024-01-17 18:20:00|6100|6097|6101.1|6098.1|6101.2|6098.2|6097.9|6094.9|243
1705515900000|2024-01-17 18:25:00|6101.2|6098.2|6103.5|6100.5|6103.8|6100.8|6101.1|6098.1|208
1705516200000|2024-01-17 18:30:00|6103.6|6100.6|6102.5|6099.5|6104.9|6101.9|6102.4|6099.4|231
1705516500000|2024-01-17 18:35:00|6102.4|6099.4|6100.9|6097.9|6104.8|6101.8|6100|6097.3|253
1705516800000|2024-01-17 18:40:00|6100.8|6097.8|6101|6098|6102.2|6099.5|6099.6|6096.9|288
1705517100000|2024-01-17 18:45:00|6101.1|6098.1|6098.4|6095.4|6101.9|6098.9|6098.4|6095.4|287
1705517400000|2024-01-17 18:50:00|6098.5|6095.5|6100.3|6097.3|6100.5|6097.5|6098.4|6095.4|246
1705517700000|2024-01-17 18:55:00|6100.2|6097.2|6101.6|6098.6|6102.9|6099.9|6099.4|6096.4|219
1705518000000|2024-01-17 19:00:00|6101.7|6098.7|6105|6102|6105.8|6102.8|6101.7|6098.7|256
1705518300000|2024-01-17 19:05:00|6104.9|6101.9|6105.5|6102.5|6105.5|6102.5|6104|6101|193
1705518600000|2024-01-17 19:10:00|6105.4|6102.4|6104.4|6101.4|6105.9|6102.9|6104|6101|195
1705518900000|2024-01-17 19:15:00|6104.5|6101.5|6106.1|6103.1|6106.3|6103.3|6104.3|6101.3|143
1705519200000|2024-01-17 19:20:00|6106.2|6103.2|6108.1|6105.1|6108.8|6105.8|6105.7|6102.7|227
1705519500000|2024-01-17 19:25:00|6108|6105|6106.3|6103.3|6108.6|6105.6|6105.9|6102.9|216
1705519800000|2024-01-17 19:30:00|6106.2|6103.2|6106.1|6103.1|6106.7|6103.7|6105.7|6102.7|173
1705520100000|2024-01-17 19:35:00|6106.2|6103.2|6107|6104|6107.7|6104.7|6106.2|6103.2|151
1705520400000|2024-01-17 19:40:00|6107.1|6104.1|6109.1|6106.1|6110|6107|6106.6|6103.6|224
1705520700000|2024-01-17 19:45:00|6109.2|6106.2|6108.4|6105.4|6110.6|6107.6|6107.6|6104.6|217
1705521000000|2024-01-17 19:50:00|6108.5|6105.5|6108.2|6105.2|6109.6|6106.6|6107.2|6104.2|199
1705521300000|2024-01-17 19:55:00|6108.3|6105.3|6104.8|6101.8|6108.3|6105.3|6104.8|6101.8|205
1705521600000|2024-01-17 20:00:00|6104.9|6101.9|6104.6|6101.6|6105.6|6102.6|6103.8|6100.8|264
1705521900000|2024-01-17 20:05:00|6104.7|6101.7|6105.1|6102.1|6105.8|6102.8|6104.6|6101.6|200
1705522200000|2024-01-17 20:10:00|6105|6102|6105.2|6102.2|6105.3|6102.3|6104.3|6101.3|197
1705522500000|2024-01-17 20:15:00|6105.3|6102.3|6105.8|6102.8|6106.4|6103.4|6104.9|6101.9|237
1705522800000|2024-01-17 20:20:00|6105.9|6102.9|6104.5|6101.5|6107.7|6104.7|6103.8|6100.8|284
1705523100000|2024-01-17 20:25:00|6104.7|6101.7|6106|6103|6107.7|6104.7|6103.8|6100.8|254
1705523400000|2024-01-17 20:30:00|6106.1|6103.1|6107.2|6104.2|6107.9|6104.9|6106|6103|228
1705523700000|2024-01-17 20:35:00|6107.3|6104.3|6109.9|6106.9|6110.3|6107.3|6107.2|6104.2|175
1705524000000|2024-01-17 20:40:00|6109.8|6106.8|6111.3|6108.3|6111.8|6108.8|6109.8|6106.8|147
1705524300000|2024-01-17 20:45:00|6111.4|6108.4|6111.5|6108.5|6112.3|6109.3|6111|6108|164
1705524600000|2024-01-17 20:50:00|6111.7|6108.7|6112.9|6109.9|6113.3|6110.3|6111.5|6108.5|226
1705524900000|2024-01-17 20:55:00|6113|6110|6113|6110|6113.6|6110.6|6112.3|6109.3|184
1705525200000|2024-01-17 21:00:00|6113.1|6110.1|6111.9|6108.9|6113.2|6110.2|6111.6|6108.6|156
1705525500000|2024-01-17 21:05:00|6112|6109|6112.6|6109.6|6112.6|6109.6|6111.9|6108.9|173
1705525800000|2024-01-17 21:10:00|6112.7|6109.7|6113.8|6110.8|6113.8|6110.8|6112.5|6109.5|141
1705526100000|2024-01-17 21:15:00|6113.2|6110.2|6112.8|6109.8|6113.4|6110.4|6112.5|6109.5|152
1705526400000|2024-01-17 21:20:00|6112.7|6109.7|6112.3|6109.3|6112.8|6109.8|6111.3|6108.3|68
1705526700000|2024-01-17 21:25:00|6112.2|6109.2|6112.7|6109.7|6113.1|6110.1|6112.2|6109.2|61
1705527000000|2024-01-17 21:30:00|6112.6|6109.6|6113.3|6110.3|6113.5|6110.5|6112.5|6109.5|105
1705527300000|2024-01-17 21:35:00|6113.4|6110.4|6113.4|6110.4|6113.6|6110.6|6112.9|6109.9|68
1705527600000|2024-01-17 21:40:00|6113.5|6110.5|6111.7|6108.7|6113.8|6110.8|6111.6|6108.6|109
1705527900000|2024-01-17 21:45:00|6111.6|6108.6|6114.6|6111.6|6114.6|6111.6|6111.2|6108.2|149
1705528200000|2024-01-17 21:50:00|6114.7|6111.7|6116.2|6113.2|6116.3|6113.3|6114.6|6111.6|78
1705528500000|2024-01-17 21:55:00|6117.1|6112.3|6119.5|6114.7|6119.6|6114.8|6117.1|6112.3|130
1705528800000|2024-01-17 22:00:00|6120.2|6114.4|6119.5|6113.7|6120.2|6114.4|6118.8|6113|35
1705529100000|2024-01-17 22:05:00|6119.4|6113.6|6119.5|6113.7|6119.5|6113.7|6119|6113.2|13
1705529400000|2024-01-17 22:10:00|6119.4|6113.6|6119.5|6113.7|6119.7|6113.9|6118.9|6113.1|52
1705529700000|2024-01-17 22:15:00|6119.6|6113.8|6119.8|6114|6119.8|6114|6119.4|6113.6|34
1705530000000|2024-01-17 22:20:00|6119.7|6113.9|6119.9|6114.1|6120.3|6114.5|6119.6|6113.8|30
1705530300000|2024-01-17 22:25:00|6119.8|6114|6119.7|6113.9|6120|6114.2|6119.5|6113.7|87
1705530600000|2024-01-17 22:30:00|6119.8|6114|6120|6114.2|6120.8|6115|6119.8|6114|122
1705530900000|2024-01-17 22:35:00|6119.9|6114.1|6120.5|6114.7|6120.8|6115|6119.8|6114|113
1705531200000|2024-01-17 22:40:00|6120.4|6114.6|6120|6114.2|6120.6|6114.8|6119.6|6113.8|108
1705531500000|2024-01-17 22:45:00|6120.2|6114.4|6119.9|6114.1|6120.4|6114.6|6119.8|6114|57
1705531800000|2024-01-17 22:50:00|6120|6114.2|6118.9|6113.5|6120.5|6114.7|6118.7|6113.3|83
1705532100000|2024-01-17 22:55:00|6119|6113.4|6116.9|6111.1|6119|6113.5|6116.1|6110.5|118
1705532400000|2024-01-17 23:00:00|6116.8|6111|6116.1|6111.3|6117.2|6111.9|6115.7|6110.6|126
1705532700000|2024-01-17 23:05:00|6115.2|6112.2|6113.9|6110.9|6115.2|6112.2|6113.8|6110.8|52
1705533000000|2024-01-17 23:10:00|6114|6111|6113.5|6110.5|6114.1|6111.1|6113.3|6110.3|104
1705533300000|2024-01-17 23:15:00|6113.6|6110.6|6114.5|6111.5|6114.9|6111.9|6113.6|6110.6|93
1705533600000|2024-01-17 23:20:00|6114.6|6111.6|6114.8|6111.8|6115.1|6112.1|6113.1|6110.1|123
1705533900000|2024-01-17 23:25:00|6114.7|6111.7|6115.6|6112.6|6115.7|6112.7|6114.5|6111.5|92
1705534200000|2024-01-17 23:30:00|6115.7|6112.7|6116.2|6113.2|6116.8|6113.8|6115.3|6112.3|98
1705534500000|2024-01-17 23:35:00|6116.3|6113.3|6115.4|6112.4|6116.3|6113.3|6115|6112|69
1705534800000|2024-01-17 23:40:00|6115.5|6112.5|6115.5|6112.5|6115.7|6112.7|6114.8|6111.8|114
1705535100000|2024-01-17 23:45:00|6115.4|6112.4|6116.3|6113.3|6116.8|6113.8|6115.2|6112.2|87
1705535400000|2024-01-17 23:50:00|6116.4|6113.4|6114.8|6111.8|6116.4|6113.4|6114.7|6111.7|94
1705535700000|2024-01-17 23:55:00|6114.9|6111.9|6115.4|6112.4|6115.4|6112.4|6113.8|6110.8|128
1705536000000|2024-01-18 00:00:00|6115.3|6112.3|6116.5|6113.5|6116.9|6113.9|6114.8|6111.8|176
1705536300000|2024-01-18 00:05:00|6116.4|6113.4|6114.4|6111.4|6117.3|6114.3|6113.3|6110.3|219
1705536600000|2024-01-18 00:10:00|6114.3|6111.3|6114.8|6111.8|6114.9|6111.9|6113.8|6110.8|169
1705536900000|2024-01-18 00:15:00|6114.9|6111.9|6116.4|6113.4|6117.4|6114.6|6114.8|6111.8|172
1705537200000|2024-01-18 00:20:00|6116.5|6113.5|6115.5|6112.5|6116.6|6113.6|6115|6112|140
1705537500000|2024-01-18 00:25:00|6115.7|6112.7|6118.2|6114.2|6118.2|6114.5|6115.5|6112.5|163
1705537800000|2024-01-18 00:30:00|6118.1|6114.1|6116.2|6113.2|6118.1|6114.1|6106.4|6103.4|433
1705538100000|2024-01-18 00:35:00|6116.3|6113.3|6118.5|6115.5|6118.5|6115.5|6114.1|6111.1|263
1705538400000|2024-01-18 00:40:00|6117.9|6114.9|6117.6|6114.6|6118.2|6115.2|6114|6111|239
1705538700000|2024-01-18 00:45:00|6117.7|6114.7|6119.8|6116.8|6121.4|6118.4|6116.8|6113.8|306
1705539000000|2024-01-18 00:50:00|6119.7|6116.7|6118.2|6115.2|6120.9|6117.9|6117.6|6114.6|380
1705539300000|2024-01-18 00:55:00|6118.1|6115.1|6124.5|6121.5|6124.6|6121.6|6117.6|6114.6|333
1705539600000|2024-01-18 01:00:00|6124.4|6121.4|6127|6124|6129|6126|6124|6121|322
1705539900000|2024-01-18 01:05:00|6127.1|6124.1|6129.8|6126.8|6130.2|6127.2|6127|6124|294
1705540200000|2024-01-18 01:10:00|6130.3|6127.3|6131.4|6128.4|6134.6|6131.6|6128.8|6125.8|297
1705540500000|2024-01-18 01:15:00|6131.5|6128.5|6130.4|6127.4|6133.2|6130.2|6129|6126|383
1705540800000|2024-01-18 01:20:00|6130.3|6127.3|6129.4|6126.4|6130.9|6127.9|6128.4|6125.4|294
1705541100000|2024-01-18 01:25:00|6129.5|6126.5|6128.7|6125.7|6129.8|6126.8|6127.5|6124.5|216
1705541400000|2024-01-18 01:30:00|6128.8|6125.8|6130.5|6127.5|6132.3|6129.3|6128.5|6125.5|279
1705541700000|2024-01-18 01:35:00|6130.4|6127.4|6129.2|6126.2|6134.6|6131.6|6128.2|6125.2|337
1705542000000|2024-01-18 01:40:00|6129.1|6126.1|6126.3|6123.3|6129.3|6126.3|6125.7|6122.7|257
1705542300000|2024-01-18 01:45:00|6126.8|6123.8|6129.1|6126.1|6129.7|6126.7|6125.9|6122.9|252
1705542600000|2024-01-18 01:50:00|6129|6126|6134.5|6131.5|6134.6|6131.6|6128.5|6125.5|258
1705542900000|2024-01-18 01:55:00|6134.4|6131.4|6133.2|6130.2|6135.6|6132.6|6132.4|6129.4|258
1705543200000|2024-01-18 02:00:00|6133.1|6130.1|6132.9|6129.9|6133.3|6130.3|6130.9|6127.9|228
1705543500000|2024-01-18 02:05:00|6133|6130|6133.5|6130.5|6135.7|6132.7|6132.5|6129.5|284
1705543800000|2024-01-18 02:10:00|6133.4|6130.4|6136.4|6133.4|6136.6|6133.6|6132.6|6129.6|280
1705544100000|2024-01-18 02:15:00|6136.3|6133.3|6136.4|6133.4|6137.5|6134.5|6135.5|6132.5|206
1705544400000|2024-01-18 02:20:00|6136.3|6133.3|6132.7|6129.7|6136.3|6133.3|6132|6129|194
1705544700000|2024-01-18 02:25:00|6132.5|6129.5|6131.9|6128.9|6133.3|6130.3|6130.9|6127.9|180
1705545000000|2024-01-18 02:30:00|6131.7|6128.7|6130.3|6127.3|6132|6129|6128.2|6125.2|223
1705545300000|2024-01-18 02:35:00|6130.4|6127.4|6131.8|6128.8|6132.4|6129.4|6130.3|6127.3|246
1705545600000|2024-01-18 02:40:00|6131.7|6128.7|6131.6|6128.6|6132.4|6129.4|6130.6|6127.6|224
1705545900000|2024-01-18 02:45:00|6131.7|6128.7|6124.8|6121.8|6131.7|6128.7|6123.9|6120.9|260
1705546200000|2024-01-18 02:50:00|6124.6|6121.6|6124.7|6121.7|6125.1|6122.1|6123.2|6120.2|161
1705546500000|2024-01-18 02:55:00|6124.6|6121.6|6122.9|6119.9|6124.6|6121.6|6121.1|6118.1|188
1705546800000|2024-01-18 03:00:00|6122.8|6119.8|6121.4|6118.4|6123.9|6120.9|6120.3|6117.3|232
1705547100000|2024-01-18 03:05:00|6121.5|6118.5|6119.7|6116.7|6121.5|6118.5|6117.6|6114.6|217
1705547400000|2024-01-18 03:10:00|6119.8|6116.8|6121.8|6118.8|6121.8|6118.8|6119.6|6116.6|203
1705547700000|2024-01-18 03:15:00|6121.7|6118.7|6126|6123|6126.3|6123.3|6120.9|6117.9|252
1705548000000|2024-01-18 03:20:00|6125.9|6122.9|6127.3|6124.3|6129.2|6126.2|6125.9|6122.9|311
1705548300000|2024-01-18 03:25:00|6127.4|6124.4|6124.5|6121.5|6127.5|6124.5|6124.4|6121.4|244
1705548600000|2024-01-18 03:30:00|6124.4|6121.4|6124.1|6121.1|6125.3|6122.3|6123.1|6120.1|168
1705548900000|2024-01-18 03:35:00|6124.2|6121.2|6126.6|6123.6|6127.3|6124.3|6123.2|6120.2|191
1705549200000|2024-01-18 03:40:00|6126.7|6123.7|6127.7|6124.7|6128.6|6125.6|6126.6|6123.6|160
1705549500000|2024-01-18 03:45:00|6127.8|6124.8|6128.4|6125.4|6129|6126|6127.6|6124.6|169
1705549800000|2024-01-18 03:50:00|6128.3|6125.3|6124.3|6121.3|6128.4|6125.4|6124|6121|125
1705550100000|2024-01-18 03:55:00|6124.2|6121.2|6123.9|6120.9|6124.8|6121.8|6123.4|6120.4|167
1705550400000|2024-01-18 04:00:00|6123.7|6120.7|6122.8|6119.8|6124|6121|6122|6119|163
1705550700000|2024-01-18 04:05:00|6122.9|6119.9|6122.9|6119.9|6123.3|6120.3|6121.7|6118.7|173
1705551000000|2024-01-18 04:10:00|6123|6120|6121.1|6118.1|6123|6120|6121.1|6118.1|131
1705551300000|2024-01-18 04:15:00|6120.8|6117.8|6122.8|6119.8|6122.9|6119.9|6119.9|6116.9|124
1705551600000|2024-01-18 04:20:00|6122.9|6119.9|6122.3|6119.3|6122.9|6119.9|6121.2|6118.2|164
1705551900000|2024-01-18 04:25:00|6122.4|6119.4|6122.7|6119.7|6123|6120|6121.1|6118.1|154
1705552200000|2024-01-18 04:30:00|6122.9|6119.9|6121.8|6118.8|6123.2|6120.2|6121.3|6118.3|147
1705552500000|2024-01-18 04:35:00|6121.7|6118.7|6121.2|6118.2|6121.9|6118.9|6120.7|6117.7|154
1705552800000|2024-01-18 04:40:00|6121.1|6118.1|6119.8|6116.8|6121.3|6118.3|6119.5|6116.5|177
1705553100000|2024-01-18 04:45:00|6119.7|6116.7|6120.6|6117.6|6120.7|6117.7|6119.7|6116.7|119
1705553400000|2024-01-18 04:50:00|6120.7|6117.7|6123.5|6120.5|6123.8|6120.8|6120.7|6117.7|115
1705553700000|2024-01-18 04:55:00|6123.6|6120.6|6122.1|6119.1|6124.1|6121.1|6122|6119|134
1705554000000|2024-01-18 05:00:00|6122|6119|6119.5|6116.5|6122.5|6119.5|6119.3|6116.3|205
1705554300000|2024-01-18 05:05:00|6119.4|6116.4|6118.4|6115.4|6120|6117|6117.8|6114.8|203
1705554600000|2024-01-18 05:10:00|6118.5|6115.5|6117.3|6114.3|6118.5|6115.5|6116.9|6113.9|147
1705554900000|2024-01-18 05:15:00|6117.4|6114.4|6118.4|6115.4|6119.2|6116.2|6116.9|6113.9|105
1705555200000|2024-01-18 05:20:00|6118.5|6115.5|6118.8|6115.8|6119.6|6116.6|6117.4|6114.4|146
1705555500000|2024-01-18 05:25:00|6118.9|6115.9|6118.1|6115.1|6118.9|6115.9|6117.7|6114.7|191
1705555800000|2024-01-18 05:30:00|6118|6115|6115.9|6112.9|6118.1|6115.1|6114.6|6111.6|184
1705556100000|2024-01-18 05:35:00|6116|6113|6117.9|6114.9|6118.6|6115.6|6116|6113|246
1705556400000|2024-01-18 05:40:00|6117.8|6114.8|6117.7|6114.7|6119.2|6116.2|6117.7|6114.7|183
1705556700000|2024-01-18 05:45:00|6117.8|6114.8|6116.9|6113.9|6118|6115|6114.7|6111.7|166
1705557000000|2024-01-18 05:50:00|6116.8|6113.8|6118|6115|6118.1|6115.1|6115.8|6112.8|211
1705557300000|2024-01-18 05:55:00|6117.8|6114.8|6118.8|6115.8|6121.5|6118.5|6117.6|6114.6|246
1705557600000|2024-01-18 06:00:00|6119|6116|6124.1|6121.1|6124.3|6121.3|6118.5|6115.5|240
1705557900000|2024-01-18 06:05:00|6124|6121|6125.6|6122.6|6126.1|6123.1|6123|6120|182
1705558200000|2024-01-18 06:10:00|6125.4|6122.4|6123.2|6120.2|6127.9|6124.9|6123|6120|271
1705558500000|2024-01-18 06:15:00|6123.3|6120.3|6123|6120|6124.1|6121.1|6122.2|6119.2|223
1705558800000|2024-01-18 06:20:00|6123.1|6120.1|6124.4|6121.4|6125.4|6122.4|6120.9|6117.9|243
1705559100000|2024-01-18 06:25:00|6124.5|6121.5|6125.3|6122.3|6127.3|6124.3|6124|6121|257
1705559400000|2024-01-18 06:30:00|6125.4|6122.4|6124.7|6121.7|6125.6|6122.6|6122.1|6119.1|253
1705559700000|2024-01-18 06:35:00|6124.8|6121.8|6124.1|6121.1|6126|6123|6123.5|6120.5|196
1705560000000|2024-01-18 06:40:00|6124|6121|6122.3|6119.3|6124.1|6121.1|6122.1|6119.1|192
1705560300000|2024-01-18 06:45:00|6122.2|6119.2|6123.9|6120.9|6124.3|6121.3|6121.8|6118.8|218
1705560600000|2024-01-18 06:50:00|6124|6121|6126.7|6123.7|6127|6124|6123.5|6120.5|200
1705560900000|2024-01-18 06:55:00|6126.6|6123.6|6126|6123|6126.7|6123.7|6125|6122|188
1705561200000|2024-01-18 07:00:00|6125.5|6122.5|6122.7|6119.7|6125.5|6122.5|6120.8|6117.8|267
1705561500000|2024-01-18 07:05:00|6122.6|6119.6|6121.7|6118.7|6124|6121|6121.2|6118.2|242
1705561800000|2024-01-18 07:10:00|6121.6|6118.6|6120.6|6117.6|6123.4|6120.4|6119.8|6116.8|260
1705562100000|2024-01-18 07:15:00|6120.5|6117.5|6119.1|6116.1|6122.8|6119.8|6118.6|6115.6|261
1705562400000|2024-01-18 07:20:00|6119.2|6116.2|6119.5|6116.5|6120.9|6117.9|6118.2|6115.2|194
1705562700000|2024-01-18 07:25:00|6119.4|6116.4|6118.5|6115.5|6119.4|6116.4|6116.4|6113.4|249
1705563000000|2024-01-18 07:30:00|6118.6|6115.6|6116.9|6113.9|6118.6|6115.6|6116.6|6113.6|240
1705563300000|2024-01-18 07:35:00|6116.8|6113.8|6116.6|6113.6|6117.4|6114.4|6115.5|6112.5|258
1705563600000|2024-01-18 07:40:00|6116.5|6113.5|6116.1|6113.1|6117.4|6114.4|6114.7|6111.7|267
1705563900000|2024-01-18 07:45:00|6116.2|6113.2|6118.1|6115.1|6118.8|6115.8|6115.6|6112.6|291
1705564200000|2024-01-18 07:50:00|6118.2|6115.2|6116.3|6113.3|6118.2|6115.2|6116.1|6113.1|281
1705564500000|2024-01-18 07:55:00|6116.2|6113.2|6118.2|6115.2|6118.4|6115.4|6115.8|6112.8|248
1705564800000|2024-01-18 08:00:00|6118.3|6115.3|6117.1|6114.1|6118.3|6115.3|6114.8|6111.8|310
1705565100000|2024-01-18 08:05:00|6117.2|6114.2|6114.2|6111.2|6118.4|6115.4|6114|6111|385
1705565400000|2024-01-18 08:10:00|6114.1|6111.1|6112.4|6109.4|6114.2|6111.2|6111.1|6108.1|330
1705565700000|2024-01-18 08:15:00|6112.3|6109.3|6111.3|6108.3|6113.8|6110.8|6111|6108|260
1705566000000|2024-01-18 08:20:00|6111.4|6108.4|6112.4|6109.4|6112.8|6109.8|6109|6106|267
1705566300000|2024-01-18 08:25:00|6112.3|6109.3|6112.3|6109.3|6113|6110|6110.9|6107.9|239
1705566600000|2024-01-18 08:30:00|6112.2|6109.2|6114.1|6111.1|6114.5|6111.5|6108.8|6105.8|254
1705566900000|2024-01-18 08:35:00|6114|6111|6114.9|6111.9|6116.1|6113.1|6113.4|6110.4|250
1705567200000|2024-01-18 08:40:00|6114.7|6111.7|6118.8|6115.8|6119.1|6116.1|6114.6|6111.6|285
1705567500000|2024-01-18 08:45:00|6118.9|6115.9|6118.9|6115.9|6121.5|6118.5|6118.3|6115.3|257
1705567800000|2024-01-18 08:50:00|6118.8|6115.8|6120.4|6117.4|6120.9|6117.9|6117.9|6114.9|241
1705568100000|2024-01-18 08:55:00|6120.5|6117.5|6120.2|6117.2|6121.5|6118.5|6118.9|6115.9|213
1705568400000|2024-01-18 09:00:00|6120.1|6117.1|6118.8|6115.8|6120.3|6117.3|6116.8|6113.8|215
1705568700000|2024-01-18 09:05:00|6118.7|6115.7|6117.8|6114.8|6119.1|6116.1|6116.4|6113.4|220
1705569000000|2024-01-18 09:10:00|6117.9|6114.9|6119.1|6116.1|6120.5|6117.5|6116.1|6113.1|292
1705569300000|2024-01-18 09:15:00|6119|6116|6120.2|6117.2|6120.7|6117.7|6117.2|6114.2|243
1705569600000|2024-01-18 09:20:00|6119.9|6116.9|6120.5|6117.5|6121.3|6118.3|6119.4|6116.4|260
1705569900000|2024-01-18 09:25:00|6120.4|6117.4|6122.2|6119.2|6122.4|6119.4|6119.6|6116.6|247
1705570200000|2024-01-18 09:30:00|6122|6119|6125.1|6122.1|6127|6124|6121.9|6118.9|301
1705570500000|2024-01-18 09:35:00|6125.2|6122.2|6125|6122|6126.5|6123.5|6124.4|6121.4|213
1705570800000|2024-01-18 09:40:00|6124.9|6121.9|6125.6|6122.6|6126.5|6123.5|6124.1|6121.1|251
1705571100000|2024-01-18 09:45:00|6126|6123|6125.4|6122.4|6127.3|6124.3|6125.3|6122.3|199
1705571400000|2024-01-18 09:50:00|6125.3|6122.3|6124.9|6121.9|6126|6123|6124.2|6121.2|224
1705571700000|2024-01-18 09:55:00|6125.1|6122.1|6122.5|6119.5|6125.4|6122.4|6121.3|6118.3|260
1705572000000|2024-01-18 10:00:00|6122.4|6119.4|6124.1|6121.1|6124.4|6121.4|6121.7|6118.7|239
1705572300000|2024-01-18 10:05:00|6124.2|6121.2|6122.2|6119.2|6124.7|6121.7|6121.8|6118.8|238
1705572600000|2024-01-18 10:10:00|6122|6119|6122.9|6119.9|6124.2|6121.2|6121.5|6118.5|235
1705572900000|2024-01-18 10:15:00|6123|6120|6124.2|6121.2|6124.6|6121.6|6123|6120|190
1705573200000|2024-01-18 10:20:00|6124.3|6121.3|6125.5|6122.5|6126.3|6123.3|6123.8|6120.8|214
1705573500000|2024-01-18 10:25:00|6125.6|6122.6|6126|6123|6126.4|6123.4|6124.8|6121.8|171
1705573800000|2024-01-18 10:30:00|6125.9|6122.9|6123|6120|6126.2|6123.2|6122.8|6119.8|170
1705574100000|2024-01-18 10:35:00|6122.9|6119.9|6123.1|6120.1|6123.4|6120.4|6121.5|6118.5|149
1705574400000|2024-01-18 10:40:00|6123|6120|6123|6120|6123.2|6120.2|6121|6118|185
1705574700000|2024-01-18 10:45:00|6122.9|6119.9|6122.7|6119.7|6124.2|6121.2|6122|6119|215
1705575000000|2024-01-18 10:50:00|6122.8|6119.8|6124.1|6121.1|6125|6122|6122.7|6119.7|202
1705575300000|2024-01-18 10:55:00|6124|6121|6125|6122|6125.6|6122.6|6123.4|6120.4|237
1705575600000|2024-01-18 11:00:00|6125.1|6122.1|6124.7|6121.7|6125.6|6122.6|6123.8|6120.8|175
1705575900000|2024-01-18 11:05:00|6124.6|6121.6|6122.7|6119.7|6124.7|6121.7|6122.3|6119.3|193
1705576200000|2024-01-18 11:10:00|6122.6|6119.6|6122.5|6119.5|6122.8|6119.8|6120.9|6117.9|157
1705576500000|2024-01-18 11:15:00|6122.4|6119.4|6124.4|6121.4|6124.4|6121.4|6121.8|6118.8|151
1705576800000|2024-01-18 11:20:00|6124.3|6121.3|6127|6124|6127.1|6124.1|6124.2|6121.2|122
1705577100000|2024-01-18 11:25:00|6127.1|6124.1|6128.3|6125.3|6128.8|6125.8|6127|6124|205
1705577400000|2024-01-18 11:30:00|6128.2|6125.2|6124.6|6121.6|6128.2|6125.2|6123.9|6120.9|223
1705577700000|2024-01-18 11:35:00|6124.7|6121.7|6122.4|6119.4|6125|6122|6121.5|6118.5|199
1705578000000|2024-01-18 11:40:00|6122.3|6119.3|6123.5|6120.5|6123.7|6120.7|6121.5|6118.5|151
1705578300000|2024-01-18 11:45:00|6123.4|6120.4|6121.9|6118.9|6124|6121|6121.4|6118.4|129
1705578600000|2024-01-18 11:50:00|6122|6119|6122.7|6119.7|6123.2|6120.2|6121.3|6118.3|186
1705578900000|2024-01-18 11:55:00|6122.4|6119.4|6123.5|6120.5|6124.6|6121.6|6120.7|6117.7|217
1705579200000|2024-01-18 12:00:00|6123.6|6120.6|6126.5|6123.5|6126.5|6123.5|6123.6|6120.6|220
1705579500000|2024-01-18 12:05:00|6127|6124|6126.5|6123.5|6129.2|6126.2|6126.4|6123.4|234
1705579800000|2024-01-18 12:10:00|6126.4|6123.4|6125.6|6122.6|6127.1|6124.1|6125.4|6122.4|215
1705580100000|2024-01-18 12:15:00|6125.5|6122.5|6126.4|6123.4|6126.6|6123.6|6124.6|6121.6|172
1705580400000|2024-01-18 12:20:00|6126.3|6123.3|6125.4|6122.4|6126.6|6123.6|6125.3|6122.3|147
1705580700000|2024-01-18 12:25:00|6125.3|6122.3|6124.9|6121.9|6125.9|6122.9|6123.4|6120.4|135
1705581000000|2024-01-18 12:30:00|6125|6122|6120.9|6117.9|6125.3|6122.3|6118.7|6115.7|213
1705581300000|2024-01-18 12:35:00|6121|6118|6118.9|6115.9|6121.1|6118.1|6117.7|6114.7|253
1705581600000|2024-01-18 12:40:00|6118.8|6115.8|6118.6|6115.6|6122.3|6119.3|6117.4|6114.4|303
1705581900000|2024-01-18 12:45:00|6118.9|6115.9|6117.1|6114.1|6119.5|6116.5|6116.8|6113.8|194
1705582200000|2024-01-18 12:50:00|6117|6114|6118.8|6115.8|6119.4|6116.4|6116.3|6113.3|275
1705582500000|2024-01-18 12:55:00|6118.9|6115.9|6114.4|6111.4|6119.4|6116.4|6113.7|6110.7|282
1705582800000|2024-01-18 13:00:00|6114.3|6111.3|6111.6|6108.6|6114.6|6111.6|6110.7|6107.7|347
1705583100000|2024-01-18 13:05:00|6111.7|6108.7|6110.9|6107.9|6113.8|6110.8|6110.8|6107.8|250
1705583400000|2024-01-18 13:10:00|6110.8|6107.8|6109.5|6106.5|6111.3|6108.3|6108.6|6105.6|258
1705583700000|2024-01-18 13:15:00|6109.6|6106.6|6110.7|6107.7|6112|6109|6109.5|6106.5|242
1705584000000|2024-01-18 13:20:00|6110.6|6107.6|6109|6106|6111.4|6108.4|6108.5|6105.5|306
1705584300000|2024-01-18 13:25:00|6108.9|6105.9|6110.8|6106.8|6111.6|6107.6|6107.7|6104.7|238
1705584600000|2024-01-18 13:30:00|6110.5|6106.5|6111.6|6108.6|6113.1|6110.1|6098.6|6094.6|703
1705584900000|2024-01-18 13:35:00|6111.7|6108.7|6104|6101|6115.3|6112.3|6103.6|6100.6|607
1705585200000|2024-01-18 13:40:00|6103.8|6100.8|6099.9|6096.9|6104.9|6101.9|6099.3|6096.3|455
1705585500000|2024-01-18 13:45:00|6100|6097|6099.2|6096.2|6101|6098|6097.2|6094.2|407
1705585800000|2024-01-18 13:50:00|6099.3|6096.3|6103.9|6100.9|6105.1|6102.1|6099.2|6096.2|405
1705586100000|2024-01-18 13:55:00|6103.8|6100.8|6097.8|6094.8|6103.9|6100.9|6096.2|6093.2|313
1705586400000|2024-01-18 14:00:00|6097.9|6094.9|6098.4|6095.4|6100.9|6097.9|6097.2|6094.2|298
1705586700000|2024-01-18 14:05:00|6098.5|6095.5|6103.6|6100.6|6103.9|6100.9|6098.5|6095.5|325
1705587000000|2024-01-18 14:10:00|6103.5|6100.5|6109.1|6106.1|6110.3|6107.3|6103.4|6100.4|356
1705587300000|2024-01-18 14:15:00|6108.6|6105.6|6103.1|6100.1|6108.9|6105.9|6101|6098|399
1705587600000|2024-01-18 14:20:00|6103|6100|6105.5|6102.5|6107.2|6104.2|6101.8|6098.8|342
1705587900000|2024-01-18 14:25:00|6105.4|6102.4|6106.1|6103.1|6106.8|6103.8|6102.4|6099.4|391
1705588200000|2024-01-18 14:30:00|6106|6103|6105.4|6102.4|6110.9|6107.9|6104.7|6101.7|569
1705588500000|2024-01-18 14:35:00|6105.3|6102.3|6102.3|6099.3|6106.9|6103.9|6101.4|6098.4|461
1705588800000|2024-01-18 14:40:00|6101.9|6098.9|6099.9|6096.9|6105.9|6102.9|6099|6096|533
1705589100000|2024-01-18 14:45:00|6100|6097|6102.9|6099.9|6104.5|6101.5|6099.7|6096.7|483
1705589400000|2024-01-18 14:50:00|6102.8|6099.8|6106.3|6103.3|6107.7|6104.7|6100.1|6097.1|462
1705589700000|2024-01-18 14:55:00|6106.2|6103.2|6107.8|6104.8|6108.2|6105.2|6105|6102|424
1705590000000|2024-01-18 15:00:00|6107.9|6104.9|6107.2|6104.2|6110.9|6107.9|6106.3|6103.3|478
1705590300000|2024-01-18 15:05:00|6107.3|6104.3|6106.7|6103.7|6112.7|6109.7|6106.7|6103.7|423
1705590600000|2024-01-18 15:10:00|6106.9|6103.9|6107.1|6104.1|6109.9|6106.9|6105.4|6102.4|409
1705590900000|2024-01-18 15:15:00|6107.2|6104.2|6110.1|6107.1|6112.8|6109.8|6106.1|6103.1|420
1705591200000|2024-01-18 15:20:00|6110.2|6107.2|6106.7|6103.7|6110.5|6107.5|6105.9|6102.9|427
1705591500000|2024-01-18 15:25:00|6106.9|6103.9|6109.9|6106.9|6110|6107|6106.1|6103.1|404
1705591800000|2024-01-18 15:30:00|6110.1|6107.1|6114.4|6111.4|6115.4|6112.4|6108.6|6105.6|438
1705592100000|2024-01-18 15:35:00|6114.5|6111.5|6115.4|6112.4|6117.2|6114.4|6114.2|6111.2|356
1705592400000|2024-01-18 15:40:00|6115.5|6112.5|6114.3|6111.3|6116.1|6113.1|6112.7|6109.8|339
1705592700000|2024-01-18 15:45:00|6114.5|6111.5|6110.2|6107.2|6114.5|6111.5|6108.1|6105.6|391
1705593000000|2024-01-18 15:50:00|6110.3|6107.3|6105.2|6102.2|6111.2|6108.2|6105.2|6102.2|334
1705593300000|2024-01-18 15:55:00|6105.3|6102.3|6104.2|6101.2|6107.1|6104.1|6102.5|6099.5|364
1705593600000|2024-01-18 16:00:00|6104.1|6101.1|6103.4|6100.4|6106.5|6103.7|6102.3|6099.3|400
1705593900000|2024-01-18 16:05:00|6103.5|6100.5|6104.6|6101.6|6106.3|6103.3|6103.3|6100.3|321
1705594200000|2024-01-18 16:10:00|6104.5|6101.5|6104.2|6101.2|6107.7|6104.9|6103.6|6101.1|311
1705594500000|2024-01-18 16:15:00|6104.1|6101.1|6105.7|6102.7|6107.5|6104.6|6104|6101|239
1705594800000|2024-01-18 16:20:00|6105.1|6103.3|6107.4|6104.4|6108.3|6105.3|6104.9|6102.2|274
1705595100000|2024-01-18 16:25:00|6107.3|6104.3|6109.5|6106.5|6110|6107|6107.3|6104.3|300
1705595400000|2024-01-18 16:30:00|6109.9|6106.9|6109.9|6106.9|6110.8|6108.3|6108.5|6105.5|343
1705595700000|2024-01-18 16:35:00|6110|6107|6110.6|6107.6|6112.1|6109.1|6109.7|6106.7|223
1705596000000|2024-01-18 16:40:00|6110.7|6107.7|6107.7|6104.7|6111|6108.6|6107.5|6104.5|322
1705596300000|2024-01-18 16:45:00|6107.9|6104.9|6104|6101|6109.4|6106.4|6103.9|6100.9|305
1705596600000|2024-01-18 16:50:00|6104.1|6101.1|6107.4|6104.4|6107.9|6105.3|6103.8|6100.8|308
1705596900000|2024-01-18 16:55:00|6107.1|6104.1|6106.4|6103.4|6107.6|6105.2|6104.8|6101.8|274
1705597200000|2024-01-18 17:00:00|6106.3|6103.3|6101.4|6098.4|6107.1|6104.1|6100.8|6098.2|349
1705597500000|2024-01-18 17:05:00|6101.5|6098.5|6098.9|6095.9|6102|6099.2|6098.4|6095.4|436
1705597800000|2024-01-18 17:10:00|6098.7|6095.7|6101.6|6098.6|6101.7|6098.7|6097.2|6094.2|304
1705598100000|2024-01-18 17:15:00|6101.5|6098.5|6101.9|6098.9|6104.4|6101.4|6101.3|6098.3|307
1705598400000|2024-01-18 17:20:00|6102|6099|6103|6100|6103.3|6100.3|6099.7|6096.7|330
1705598700000|2024-01-18 17:25:00|6103.3|6100.3|6105.4|6102.4|6105.4|6102.4|6103.2|6100.2|290
1705599000000|2024-01-18 17:30:00|6105.5|6102.5|6101.8|6098.8|6105.5|6102.5|6101|6098|343
1705599300000|2024-01-18 17:35:00|6101.9|6098.9|6106.5|6103.5|6106.6|6103.6|6100.9|6097.9|265
1705599600000|2024-01-18 17:40:00|6106.6|6103.6|6106.2|6103.2|6107.4|6104.4|6104.8|6101.8|204
1705599900000|2024-01-18 17:45:00|6106.1|6103.1|6105.3|6102.3|6107.2|6104.2|6104.1|6101.1|276
1705600200000|2024-01-18 17:50:00|6105.2|6102.2|6103.1|6100.1|6105.3|6102.3|6102.8|6099.8|197
1705600500000|2024-01-18 17:55:00|6103|6100|6102.1|6098.1|6103.3|6100.3|6100.8|6097.8|157
1705600800000|2024-01-18 18:00:00|6103.4|6099.4|6100.4|6097.4|6104.1|6100.1|6098.6|6095.6|339
1705601100000|2024-01-18 18:05:00|6100.3|6097.3|6100.8|6097.8|6101.2|6098.2|6099.2|6096.2|390
1705601400000|2024-01-18 18:10:00|6100.6|6097.6|6099.6|6096.6|6101.3|6098.3|6098.3|6095.3|326
1705601700000|2024-01-18 18:15:00|6099.7|6096.7|6101.2|6098.2|6101.3|6098.3|6099|6096|290
1705602000000|2024-01-18 18:20:00|6101.1|6098.1|6104.9|6101.9|6105.8|6102.8|6100.9|6097.9|220
1705602300000|2024-01-18 18:25:00|6104.4|6101.4|6105.9|6102.9|6106.7|6103.7|6103.7|6100.7|256
1705602600000|2024-01-18 18:30:00|6105.8|6102.8|6106.8|6103.8|6106.9|6103.9|6105.5|6102.5|275
1705602900000|2024-01-18 18:35:00|6106.7|6103.7|6108.4|6105.4|6108.8|6105.8|6106.4|6103.4|241
1705603200000|2024-01-18 18:40:00|6108.3|6105.3|6109.9|6106.9|6110.8|6107.8|6108|6105|206
1705603500000|2024-01-18 18:45:00|6109.8|6106.8|6110.3|6107.3|6110.8|6107.8|6109.3|6106.3|242
1705603800000|2024-01-18 18:50:00|6110.4|6107.4|6110.7|6107.7|6111.2|6108.2|6109.8|6106.8|262
1705604100000|2024-01-18 18:55:00|6110.6|6107.6|6110|6107|6110.9|6107.9|6109.6|6106.6|270
1705604400000|2024-01-18 19:00:00|6109.9|6106.9|6108.6|6105.6|6110.2|6107.2|6107.7|6104.7|224
1705604700000|2024-01-18 19:05:00|6108.7|6105.7|6109.4|6106.4|6110.1|6107.1|6107.9|6104.9|191
1705605000000|2024-01-18 19:10:00|6109.5|6106.5|6109.5|6106.5|6111|6108|6109.2|6106.2|205
1705605300000|2024-01-18 19:15:00|6109.4|6106.4|6108.3|6105.3|6109.7|6106.7|6106.7|6103.7|202
1705605600000|2024-01-18 19:20:00|6108.2|6105.2|6110.3|6107.3|6110.6|6107.6|6106.4|6103.4|266
1705605900000|2024-01-18 19:25:00|6110.2|6107.2|6111|6108|6111.3|6108.3|6109.7|6106.7|198
1705606200000|2024-01-18 19:30:00|6111.1|6108.1|6110.8|6107.8|6113.3|6110.3|6110.5|6107.5|227
1705606500000|2024-01-18 19:35:00|6110.4|6107.4|6110|6107|6111.8|6108.8|6109.1|6106.1|182
1705606800000|2024-01-18 19:40:00|6109.9|6106.9|6106.8|6103.8|6110.5|6107.5|6106.7|6103.7|209
1705607100000|2024-01-18 19:45:00|6106.9|6103.9|6105.6|6102.6|6106.9|6103.9|6104.4|6101.4|238
1705607400000|2024-01-18 19:50:00|6105.7|6102.7|6104.5|6101.5|6105.7|6102.7|6104.3|6101.3|213
1705607700000|2024-01-18 19:55:00|6104.4|6101.4|6103|6100|6106.5|6103.5|6103|6100|257
1705608000000|2024-01-18 20:00:00|6103.1|6100.1|6106.1|6103.1|6106.1|6103.1|6103.1|6100.1|282
1705608300000|2024-01-18 20:05:00|6106|6103|6107.4|6104.4|6107.8|6104.8|6105.5|6102.5|264
1705608600000|2024-01-18 20:10:00|6107.3|6104.3|6107.4|6104.4|6107.7|6104.7|6106.6|6103.6|267
1705608900000|2024-01-18 20:15:00|6107.5|6104.5|6107.5|6104.5|6108.4|6105.4|6107.1|6104.1|233
1705609200000|2024-01-18 20:20:00|6107.6|6104.6|6108.5|6105.5|6109.5|6106.5|6107.5|6104.5|160
1705609500000|2024-01-18 20:25:00|6108.6|6105.6|6110.5|6107.5|6110.6|6107.6|6108.5|6105.5|172
1705609800000|2024-01-18 20:30:00|6110.6|6107.6|6109.9|6106.9|6112|6109|6109.5|6106.5|207
1705610100000|2024-01-18 20:35:00|6109.8|6106.8|6109.7|6106.7|6111|6108|6109.6|6106.6|211
1705610400000|2024-01-18 20:40:00|6109.6|6106.6|6111|6108|6111.1|6108.1|6109|6106|192
1705610700000|2024-01-18 20:45:00|6110.9|6107.9|6111.3|6108.3|6111.6|6108.6|6110.1|6107.1|152
1705611000000|2024-01-18 20:50:00|6111.4|6108.4|6112.4|6109.4|6113.1|6110.1|6110.5|6107.5|233
1705611300000|2024-01-18 20:55:00|6112.2|6109.2|6112.6|6109.6|6113.1|6110.1|6111.2|6108.2|247
1705611600000|2024-01-18 21:00:00|6112.5|6109.5|6112.5|6109.5|6112.8|6109.8|6111.8|6108.8|87
1705611900000|2024-01-18 21:05:00|6112.6|6109.6|6113.1|6110.1|6113.1|6110.1|6112.5|6109.5|27
1705612200000|2024-01-18 21:10:00|6113.2|6110.2|6114.4|6111.4|6114.6|6111.6|6112.9|6109.9|105
1705612500000|2024-01-18 21:15:00|6114.5|6111.5|6115.1|6112.1|6115.7|6112.7|6114.4|6111.4|95
1705612800000|2024-01-18 21:20:00|6115.3|6112.3|6117|6114|6117.4|6114.4|6114.7|6111.7|102
1705613100000|2024-01-18 21:25:00|6117.1|6114.1|6118.8|6115.8|6118.9|6115.9|6117|6114|140
1705613400000|2024-01-18 21:30:00|6118.9|6115.9|6119.7|6116.7|6119.9|6116.9|6118.7|6115.7|55
1705613700000|2024-01-18 21:35:00|6119.6|6116.6|6118.7|6115.7|6119.7|6116.7|6118.6|6115.6|69
1705614000000|2024-01-18 21:40:00|6118.8|6115.8|6118.8|6115.8|6119.3|6116.3|6118.7|6115.7|82
1705614300000|2024-01-18 21:45:00|6118.9|6115.9|6118.5|6115.5|6118.9|6115.9|6117.2|6114.2|97
1705614600000|2024-01-18 21:50:00|6118.4|6115.4|6118|6115|6118.4|6115.4|6117.9|6114.9|72
1705614900000|2024-01-18 21:55:00|6118.8|6114|6118.3|6113.5|6118.9|6114.1|6118|6113.2|84
1705615200000|2024-01-18 22:00:00|6116.7|6110.9|6115.9|6110.1|6118|6112.2|6111.5|6105.7|73
1705615500000|2024-01-18 22:05:00|6115.8|6110|6117.6|6111.8|6117.6|6111.8|6115.8|6110|35
1705615800000|2024-01-18 22:10:00|6117.7|6111.9|6116.6|6110.8|6118.5|6112.7|6115.1|6109.3|114
1705616100000|2024-01-18 22:15:00|6116.5|6110.7|6118.7|6112.9|6119|6113.2|6116.4|6110.6|116
1705616400000|2024-01-18 22:20:00|6118.6|6112.8|6119|6113.2|6119.2|6113.4|6118.5|6112.7|55
1705616700000|2024-01-18 22:25:00|6119.1|6113.3|6118.7|6112.9|6119.2|6113.4|6118.7|6112.9|29
1705617000000|2024-01-18 22:30:00|6118.8|6113|6117.1|6111.3|6118.9|6113.1|6116.9|6111.1|95
1705617300000|2024-01-18 22:35:00|6117|6111.2|6117.9|6112.1|6117.9|6112.1|6116.5|6110.7|70
1705617600000|2024-01-18 22:40:00|6117.7|6111.9|6117.2|6111.4|6117.9|6112.1|6117.2|6111.4|70
1705617900000|2024-01-18 22:45:00|6117.3|6111.5|6116.6|6110.8|6118|6112.2|6116.3|6110.5|90
1705618200000|2024-01-18 22:50:00|6116.7|6110.9|6116.2|6110.6|6116.8|6111|6115.4|6109.7|156
1705618500000|2024-01-18 22:55:00|6116.1|6110.5|6119.4|6113.6|6119.4|6113.6|6115.4|6110.3|150
1705618800000|2024-01-18 23:00:00|6119.6|6113.8|6119|6114.2|6120.8|6116|6118|6112.4|101
1705619100000|2024-01-18 23:05:00|6118.1|6115.1|6119.1|6116.1|6119.8|6116.8|6118|6115|57
1705619400000|2024-01-18 23:10:00|6119|6116|6120.2|6117.2|6120.4|6117.4|6119|6116|57
1705619700000|2024-01-18 23:15:00|6119.9|6116.9|6120.7|6117.7|6121.5|6118.5|6119.2|6116.2|79
1705620000000|2024-01-18 23:20:00|6120.8|6117.8|6121.4|6118.4|6121.9|6118.9|6120.7|6117.7|82
1705620300000|2024-01-18 23:25:00|6121.3|6118.3|6121|6118|6121.6|6118.6|6120.6|6117.6|61
1705620600000|2024-01-18 23:30:00|6120.9|6117.9|6118.5|6115.5|6121|6118|6118.3|6115.3|82
1705620900000|2024-01-18 23:35:00|6118.6|6115.6|6119.9|6116.9|6120|6117|6117.8|6114.8|81
1705621200000|2024-01-18 23:40:00|6120|6117|6119.6|6116.6|6120.6|6117.6|6119.5|6116.5|80
1705621500000|2024-01-18 23:45:00|6119.5|6116.5|6118.8|6115.8|6119.9|6116.9|6118.5|6115.5|92
1705621800000|2024-01-18 23:50:00|6119.1|6116.1|6119.7|6116.7|6120|6117|6119.1|6116.1|78
1705622100000|2024-01-18 23:55:00|6119.6|6116.6|6121.4|6118.4|6122.5|6119.5|6119.4|6116.4|95
1705622400000|2024-01-19 00:00:00|6121.3|6118.3|6122.2|6119.2|6123.4|6120.4|6120.3|6117.3|219
1705622700000|2024-01-19 00:05:00|6122.1|6119.1|6122.6|6119.6|6123.5|6120.5|6121.8|6118.8|167
1705623000000|2024-01-19 00:10:00|6122.5|6119.5|6122.1|6119.1|6122.6|6119.6|6121|6118|151
1705623300000|2024-01-19 00:15:00|6122.5|6119.5|6124.3|6121.3|6124.3|6121.3|6121.7|6118.7|130
1705623600000|2024-01-19 00:20:00|6124.9|6121.9|6125.1|6122.1|6127.5|6124.5|6123.8|6120.8|211
1705623900000|2024-01-19 00:25:00|6125.2|6122.2|6125.8|6122.8|6126.9|6123.9|6124.9|6121.9|159
1705624200000|2024-01-19 00:30:00|6125.9|6122.9|6127.6|6124.6|6128.2|6125.2|6125.3|6122.3|180
1705624500000|2024-01-19 00:35:00|6127.5|6124.5|6124.2|6121.2|6127.7|6124.7|6123.4|6120.4|179
1705624800000|2024-01-19 00:40:00|6124.3|6121.3|6123.2|6120.2|6124.3|6121.3|6122.2|6119.2|158
1705625100000|2024-01-19 00:45:00|6123.3|6120.3|6122.6|6119.6|6123.5|6120.5|6121.7|6118.7|140
1705625400000|2024-01-19 00:50:00|6122.7|6119.7|6124.1|6121.1|6124.2|6121.2|6122.1|6119.1|133
1705625700000|2024-01-19 00:55:00|6124.2|6121.2|6123.1|6120.1|6125.3|6122.3|6122.7|6119.7|192
1705626000000|2024-01-19 01:00:00|6123|6120|6122.3|6119.3|6123.9|6120.9|6121.9|6118.9|194
1705626300000|2024-01-19 01:05:00|6122.4|6119.4|6116.7|6113.7|6122.4|6119.4|6116.5|6113.5|212
1705626600000|2024-01-19 01:10:00|6116.8|6113.8|6119.1|6116.1|6120.3|6117.3|6116.5|6113.5|151
1705626900000|2024-01-19 01:15:00|6119.2|6116.2|6116.4|6113.4|6120.6|6117.6|6115.5|6112.5|273
1705627200000|2024-01-19 01:20:00|6116.5|6113.5|6115.1|6112.1|6116.5|6113.5|6113.9|6110.9|244
1705627500000|2024-01-19 01:25:00|6115|6112|6111.5|6108.5|6115.3|6112.3|6111|6108|199
1705627800000|2024-01-19 01:30:00|6111.4|6108.4|6116.1|6113.1|6116.9|6113.9|6111.4|6108.4|279
1705628100000|2024-01-19 01:35:00|6116|6113|6116.1|6113.1|6116.9|6113.9|6114.1|6111.1|237
1705628400000|2024-01-19 01:40:00|6116|6113|6114.5|6111.5|6117.1|6114.1|6114.5|6111.5|269
1705628700000|2024-01-19 01:45:00|6114.6|6111.6|6111.6|6108.6|6115.3|6112.3|6111.6|6108.6|237
1705629000000|2024-01-19 01:50:00|6111.4|6108.4|6116.6|6113.6|6117.1|6114.1|6111.1|6108.1|277
1705629300000|2024-01-19 01:55:00|6116.5|6113.5|6115.5|6112.5|6116.8|6113.8|6114.5|6111.5|232
1705629600000|2024-01-19 02:00:00|6115|6112|6113.1|6110.1|6116|6113|6112.8|6109.8|208
1705629900000|2024-01-19 02:05:00|6113|6110|6109.8|6106.8|6113.4|6110.4|6108.3|6105.3|229
1705630200000|2024-01-19 02:10:00|6109.7|6106.7|6109.9|6106.9|6110.7|6107.7|6108.8|6105.8|179
1705630500000|2024-01-19 02:15:00|6110|6107|6108|6105|6110.3|6107.3|6107.8|6104.8|197
1705630800000|2024-01-19 02:20:00|6108.1|6105.1|6112.3|6109.3|6112.4|6109.4|6108.1|6105.1|224
1705631100000|2024-01-19 02:25:00|6112.4|6109.4|6112.3|6109.3|6113.1|6110.1|6111.3|6108.3|232
1705631400000|2024-01-19 02:30:00|6111.9|6108.9|6111.7|6108.7|6113.2|6110.2|6110.7|6107.7|194
1705631700000|2024-01-19 02:35:00|6111.6|6108.6|6111.7|6108.7|6112.5|6109.5|6111.3|6108.3|190
1705632000000|2024-01-19 02:40:00|6111.6|6108.6|6111.9|6108.9|6113|6110|6110.4|6107.4|222
1705632300000|2024-01-19 02:45:00|6111.8|6108.8|6115.1|6112.1|6115.2|6112.2|6111.1|6108.1|215
1705632600000|2024-01-19 02:50:00|6115|6112|6113.1|6110.1|6115.4|6112.4|6112.9|6109.9|141
1705632900000|2024-01-19 02:55:00|6113|6110|6111.8|6108.8|6113.6|6110.6|6111.4|6108.4|194
1705633200000|2024-01-19 03:00:00|6111.7|6108.7|6111.1|6108.1|6111.8|6108.8|6108.9|6105.9|213
1705633500000|2024-01-19 03:05:00|6111|6108|6110.1|6107.1|6111|6108|6109.3|6106.3|200
1705633800000|2024-01-19 03:10:00|6110|6107|6109.2|6106.2|6110.8|6107.8|6108.9|6105.9|195
1705634100000|2024-01-19 03:15:00|6109.4|6106.4|6110.1|6107.1|6110.4|6107.4|6108.8|6105.8|167
1705634400000|2024-01-19 03:20:00|6110|6107|6107.9|6104.9|6110.1|6107.1|6107.7|6104.7|96
1705634700000|2024-01-19 03:25:00|6107.8|6104.8|6109|6106|6109.2|6106.2|6107|6104|119
1705635000000|2024-01-19 03:30:00|6109.1|6106.1|6108|6105|6109.9|6106.9|6106.8|6103.8|175
1705635300000|2024-01-19 03:35:00|6108.1|6105.1|6105.8|6102.8|6108.4|6105.4|6105.7|6102.7|125
1705635600000|2024-01-19 03:40:00|6106.2|6103.2|6108.2|6105.2|6108.3|6105.3|6105.6|6102.6|124
1705635900000|2024-01-19 03:45:00|6108.3|6105.3|6108.1|6105.1|6109.5|6106.5|6108.1|6105.1|133
1705636200000|2024-01-19 03:50:00|6108.2|6105.2|6108.2|6105.2|6108.3|6105.3|6107.4|6104.4|127
1705636500000|2024-01-19 03:55:00|6108.1|6105.1|6106.3|6103.3|6108.2|6105.2|6106.2|6103.2|102
1705636800000|2024-01-19 04:00:00|6106.5|6103.5|6104.6|6101.6|6107.3|6104.3|6104.4|6101.4|131
1705637100000|2024-01-19 04:05:00|6104.5|6101.5|6104.8|6101.8|6105.9|6102.9|6104.5|6101.5|73
1705637400000|2024-01-19 04:10:00|6104.7|6101.7|6103.7|6100.7|6104.8|6101.8|6102.2|6099.2|86
1705637700000|2024-01-19 04:15:00|6103.8|6100.8|6103|6100|6104|6101|6102.8|6099.8|80
1705638000000|2024-01-19 04:20:00|6103.1|6100.1|6103.2|6100.2|6103.9|6100.9|6102.8|6099.8|105
1705638300000|2024-01-19 04:25:00|6103.3|6100.3|6104|6101|6104.2|6101.2|6102.8|6099.8|101
1705638600000|2024-01-19 04:30:00|6103.9|6100.9|6101.9|6098.9|6104|6101|6101.9|6098.9|78
1705638900000|2024-01-19 04:35:00|6102|6099|6102.3|6099.3|6102.9|6099.9|6101.6|6098.6|71
1705639200000|2024-01-19 04:40:00|6102.2|6099.2|6101.9|6098.9|6103.8|6100.8|6101.5|6098.5|127
1705639500000|2024-01-19 04:45:00|6102|6099|6101.1|6098.1|6102.1|6099.1|6100.6|6097.6|67
1705639800000|2024-01-19 04:50:00|6101.2|6098.2|6101.3|6098.3|6101.7|6098.7|6100.4|6097.4|116
1705640100000|2024-01-19 04:55:00|6101.2|6098.2|6100.3|6097.3|6101.3|6098.3|6100.1|6097.1|61
1705640400000|2024-01-19 05:00:00|6100.4|6097.4|6100.1|6097.1|6101.3|6098.3|6099.8|6096.8|109
1705640700000|2024-01-19 05:05:00|6099.8|6096.8|6099.7|6096.7|6100|6097|6097.9|6094.9|130
1705641000000|2024-01-19 05:10:00|6099.9|6096.9|6100.2|6097.2|6100.3|6097.3|6099|6096|108
1705641300000|2024-01-19 05:15:00|6100.1|6097.1|6099|6096|6100.7|6097.7|6099|6096|172
1705641600000|2024-01-19 05:20:00|6098.9|6095.9|6099.7|6096.7|6099.7|6096.7|6098.3|6095.3|173
1705641900000|2024-01-19 05:25:00|6099.6|6096.6|6099.7|6096.7|6100.7|6097.7|6099.2|6096.2|136
1705642200000|2024-01-19 05:30:00|6099.6|6096.6|6096.6|6093.6|6100|6097|6096.4|6093.4|175
1705642500000|2024-01-19 05:35:00|6096.4|6093.4|6096.5|6093.5|6097.7|6094.7|6095.9|6092.9|172
1705642800000|2024-01-19 05:40:00|6096.4|6093.4|6095.2|6092.2|6096.7|6093.7|6093.1|6090.1|228
1705643100000|2024-01-19 05:45:00|6095.1|6092.1|6097.9|6094.9|6098|6095|6094.9|6091.9|120
1705643400000|2024-01-19 05:50:00|6097.5|6094.5|6093.7|6090.7|6097.9|6094.9|6093.1|6090.1|200
1705643700000|2024-01-19 05:55:00|6093.6|6090.6|6094.7|6091.7|6095.3|6092.3|6093.1|6090.1|195
1705644000000|2024-01-19 06:00:00|6094.5|6091.5|6092|6089|6095.4|6092.4|6091.3|6088.3|211
1705644300000|2024-01-19 06:05:00|6092.1|6089.1|6091.7|6088.7|6093.1|6090.1|6091.7|6088.7|172
1705644600000|2024-01-19 06:10:00|6091.4|6088.4|6093|6090|6094.1|6091.1|6091.4|6088.4|141
1705644900000|2024-01-19 06:15:00|6093.1|6090.1|6098.2|6095.2|6098.4|6095.4|6093.1|6090.1|203
1705645200000|2024-01-19 06:20:00|6098.1|6095.1|6095.6|6092.6|6098.1|6095.1|6095.5|6092.5|209
1705645500000|2024-01-19 06:25:00|6095.5|6092.5|6094.4|6091.4|6095.6|6092.6|6092.2|6089.2|216
1705645800000|2024-01-19 06:30:00|6094.3|6091.3|6093.7|6090.7|6094.5|6091.5|6091.7|6088.7|187
1705646100000|2024-01-19 06:35:00|6093.6|6090.6|6095.2|6092.2|6095.8|6092.8|6093.6|6090.6|209
1705646400000|2024-01-19 06:40:00|6095.1|6092.1|6095|6092|6096.5|6093.5|6094.6|6091.6|195
1705646700000|2024-01-19 06:45:00|6094.9|6091.9|6096.9|6093.9|6097|6094|6094.4|6091.4|145
1705647000000|2024-01-19 06:50:00|6096.8|6093.8|6097.3|6094.3|6098.7|6095.7|6096.7|6093.7|224
1705647300000|2024-01-19 06:55:00|6097.2|6094.2|6096.8|6093.8|6097.4|6094.4|6096.3|6093.3|179
1705647600000|2024-01-19 07:00:00|6096.9|6093.9|6098.1|6095.1|6098.6|6095.6|6094.7|6091.7|335
1705647900000|2024-01-19 07:05:00|6097.9|6094.9|6098.9|6095.9|6099.6|6096.6|6095.3|6092.3|303
1705648200000|2024-01-19 07:10:00|6099|6096|6095.9|6092.9|6099|6096|6094.9|6091.9|270
1705648500000|2024-01-19 07:15:00|6095.6|6092.6|6098.7|6095.7|6099.5|6096.5|6095.1|6092.1|227
1705648800000|2024-01-19 07:20:00|6098.6|6095.6|6102.1|6099.1|6103.1|6100.1|6098.6|6095.6|280
1705649100000|2024-01-19 07:25:00|6101.7|6098.7|6105.1|6102.1|6105.3|6102.3|6101|6098|196
1705649400000|2024-01-19 07:30:00|6105|6102|6103|6100|6105.7|6102.7|6102.3|6099.3|274
1705649700000|2024-01-19 07:35:00|6102.7|6099.7|6105.8|6102.8|6106.8|6103.8|6102.4|6099.4|241
1705650000000|2024-01-19 07:40:00|6105.7|6102.7|6107|6104|6107.9|6104.9|6104|6101|221
1705650300000|2024-01-19 07:45:00|6106.9|6103.9|6107.4|6104.4|6107.6|6104.6|6105.9|6102.9|228
1705650600000|2024-01-19 07:50:00|6107.3|6104.3|6107.3|6104.3|6109.1|6106.1|6106.7|6103.7|224
1705650900000|2024-01-19 07:55:00|6107.2|6104.2|6105.3|6102.3|6107.2|6104.2|6104|6101|235
1705651200000|2024-01-19 08:00:00|6105.5|6102.5|6108.7|6105.7|6108.7|6105.7|6104.2|6101.2|292
1705651500000|2024-01-19 08:05:00|6108.8|6105.8|6107.1|6104.1|6109.7|6106.7|6106.4|6103.6|236
1705651800000|2024-01-19 08:10:00|6107|6104|6108|6105|6108.8|6105.8|6106.8|6103.8|221
1705652100000|2024-01-19 08:15:00|6108.1|6105.1|6103.5|6100.5|6109.1|6106.1|6103.5|6100.5|271
1705652400000|2024-01-19 08:20:00|6103.6|6100.6|6106.9|6103.9|6106.9|6103.9|6103.3|6100.3|233
1705652700000|2024-01-19 08:25:00|6106.8|6103.8|6104.1|6101.1|6107|6104.8|6104|6101|241
1705653000000|2024-01-19 08:30:00|6104|6101|6101.4|6098.4|6104.3|6101.3|6100.9|6097.9|279
1705653300000|2024-01-19 08:35:00|6101.5|6098.5|6102|6099|6103.1|6100.1|6101|6098|195
1705653600000|2024-01-19 08:40:00|6101.9|6098.9|6103.6|6100.6|6104.9|6101.9|6101.9|6098.9|211
1705653900000|2024-01-19 08:45:00|6103.7|6100.7|6108.6|6105.6|6108.8|6105.8|6103.4|6100.4|262
1705654200000|2024-01-19 08:50:00|6108.5|6105.5|6108.9|6105.9|6109.6|6106.6|6107.4|6104.4|201
1705654500000|2024-01-19 08:55:00|6108.8|6105.8|6108.6|6105.6|6110.4|6107.4|6108.3|6105.3|188
1705654800000|2024-01-19 09:00:00|6108.5|6105.5|6108.7|6105.7|6110|6107|6107.4|6104.4|233
1705655100000|2024-01-19 09:05:00|6108.8|6105.8|6108.7|6106.9|6110.1|6107.1|6108.2|6105.2|226
1705655400000|2024-01-19 09:10:00|6109.3|6106.3|6111.6|6108.6|6112|6109|6106.8|6104|251
1705655700000|2024-01-19 09:15:00|6112|6109|6111.9|6108.9|6112.8|6110.4|6111.1|6108.1|220
1705656000000|2024-01-19 09:20:00|6112|6109|6114|6111|6114.2|6111.2|6111.8|6108.9|245
1705656300000|2024-01-19 09:25:00|6113.9|6110.9|6114.3|6111.3|6115|6112.2|6113.3|6110.3|211
1705656600000|2024-01-19 09:30:00|6114.2|6111.2|6110.7|6107.7|6114.2|6111.2|6110.5|6107.5|166
1705656900000|2024-01-19 09:35:00|6110.9|6107.9|6112.1|6109.1|6113.1|6110.1|6110.6|6107.6|163
1705657200000|2024-01-19 09:40:00|6111.9|6108.9|6110.8|6107.8|6111.9|6108.9|6109.5|6106.5|177
1705657500000|2024-01-19 09:45:00|6110.7|6107.7|6115.6|6112.6|6115.7|6112.7|6110.6|6107.6|163
1705657800000|2024-01-19 09:50:00|6115.1|6113.3|6117.6|6114.6|6118.5|6116.1|6115|6112.6|150
1705658100000|2024-01-19 09:55:00|6117.5|6114.5|6121.1|6118.1|6121.1|6118.4|6117.3|6114.3|199
1705658400000|2024-01-19 10:00:00|6121.3|6118.3|6123|6120|6124|6121|6119.9|6117|194
1705658700000|2024-01-19 10:05:00|6122.8|6119.8|6120.5|6117.5|6124.5|6121.6|6120.4|6117.4|240
1705659000000|2024-01-19 10:10:00|6120.4|6117.4|6122.7|6119.7|6125.7|6122.7|6120.2|6117.2|235
1705659300000|2024-01-19 10:15:00|6122.8|6119.8|6122.3|6119.3|6125.2|6122.2|6121.3|6118.3|198
1705659600000|2024-01-19 10:20:00|6122.4|6119.4|6121.3|6118.3|6124.2|6121.2|6119.7|6116.7|206
1705659900000|2024-01-19 10:25:00|6121.4|6118.4|6117.3|6114.3|6121.5|6118.5|6117.3|6114.3|273
1705660200000|2024-01-19 10:30:00|6117|6114|6118|6115|6118.2|6115.2|6115.3|6112.3|195
1705660500000|2024-01-19 10:35:00|6118.1|6115.1|6116.9|6113.9|6119|6116|6115.5|6112.9|177
1705660800000|2024-01-19 10:40:00|6116.8|6113.8|6118|6115|6120.3|6117.3|6116.5|6113.5|177
1705661100000|2024-01-19 10:45:00|6118.1|6115.1|6120.3|6118.5|6120.9|6118.5|6117.9|6114.9|149
1705661400000|2024-01-19 10:50:00|6120.2|6118.4|6118.8|6115.8|6121|6118.5|6118.5|6115.5|218
1705661700000|2024-01-19 10:55:00|6118.9|6115.9|6118.1|6116.3|6121.5|6118.5|6117.7|6114.9|214
1705662000000|2024-01-19 11:00:00|6118.8|6115.8|6118.3|6115.3|6121|6118.6|6117.3|6114.8|145
1705662300000|2024-01-19 11:05:00|6118.2|6115.2|6118.5|6115.5|6119.8|6116.8|6118|6115|184
1705662600000|2024-01-19 11:10:00|6118.6|6115.6|6121|6118|6122.6|6120|6118.2|6115.2|266
1705662900000|2024-01-19 11:15:00|6120.9|6117.9|6118.4|6116.6|6121.7|6118.7|6118.2|6115.8|196
1705663200000|2024-01-19 11:20:00|6118.9|6115.9|6117.5|6114.5|6118.9|6116.6|6117.4|6114.4|173
1705663500000|2024-01-19 11:25:00|6117.6|6114.6|6118.2|6115.2|6118.3|6115.3|6116.8|6113.8|106
1705663800000|2024-01-19 11:30:00|6118.3|6115.3|6119.8|6116.8|6120.5|6117.5|6117.2|6114.2|154
1705664100000|2024-01-19 11:35:00|6119.9|6116.9|6119.9|6116.9|6120.5|6117.5|6118.9|6115.9|129
1705664400000|2024-01-19 11:40:00|6119.4|6116.4|6119.7|6116.7|6120.7|6117.7|6119.4|6116.4|152
1705664700000|2024-01-19 11:45:00|6119.8|6116.8|6116.7|6113.7|6119.8|6116.8|6116.7|6113.7|163
1705665000000|2024-01-19 11:50:00|6116.8|6113.8|6119.1|6116.1|6119.3|6116.3|6116.7|6113.7|128
1705665300000|2024-01-19 11:55:00|6119|6116|6121.5|6118.5|6121.8|6118.8|6118.8|6115.8|165
1705665600000|2024-01-19 12:00:00|6121.4|6118.4|6121.4|6118.4|6121.7|6119.2|6120.2|6117.2|157
1705665900000|2024-01-19 12:05:00|6121.3|6118.3|6120.9|6117.9|6121.8|6118.8|6119.6|6116.6|136
1705666200000|2024-01-19 12:10:00|6121|6118|6121.3|6118.3|6122.5|6119.5|6120.5|6117.5|158
1705666500000|2024-01-19 12:15:00|6121.4|6118.4|6118.3|6115.3|6121.4|6118.4|6117.9|6114.9|131
1705666800000|2024-01-19 12:20:00|6118.2|6115.2|6118.2|6115.2|6118.9|6115.9|6117.6|6114.6|142
1705667100000|2024-01-19 12:25:00|6118.1|6115.1|6119.7|6116.7|6120.8|6117.8|6117.9|6114.9|125
1705667400000|2024-01-19 12:30:00|6119.6|6116.6|6118.2|6115.2|6120.3|6117.3|6117.7|6114.7|188
1705667700000|2024-01-19 12:35:00|6118.3|6115.3|6118.3|6115.3|6119.2|6116.2|6117.7|6114.7|119
1705668000000|2024-01-19 12:40:00|6118.2|6115.2|6118.8|6115.8|6119.2|6116.2|6117.3|6114.3|175
1705668300000|2024-01-19 12:45:00|6118.5|6115.5|6116.2|6113.2|6118.8|6115.8|6114.8|6111.8|192
1705668600000|2024-01-19 12:50:00|6115.9|6112.9|6115.1|6112.1|6117.8|6114.8|6115|6112|198
1705668900000|2024-01-19 12:55:00|6115.2|6112.2|6116.5|6113.5|6117.6|6114.7|6114.8|6111.8|169
1705669200000|2024-01-19 13:00:00|6116.6|6113.6|6116.8|6113.8|6119|6116.1|6116.4|6113.4|286
1705669500000|2024-01-19 13:05:00|6116.7|6113.7|6118.8|6115.8|6119.8|6116.8|6114.9|6111.9|246
1705669800000|2024-01-19 13:10:00|6118.7|6115.7|6118.6|6115.6|6119.6|6116.6|6118|6115|220
1705670100000|2024-01-19 13:15:00|6118.7|6115.7|6120.2|6117.2|6120.3|6117.9|6117.3|6114.3|192
1705670400000|2024-01-19 13:20:00|6120.1|6117.1|6117.3|6114.3|6120.1|6117.1|6116.9|6114.1|288
1705670700000|2024-01-19 13:25:00|6117.4|6114.4|6114.2|6111.2|6118.4|6115.4|6114|6111|214
1705671000000|2024-01-19 13:30:00|6113.9|6110.9|6114.2|6111.2|6119.5|6116.5|6112.8|6109.8|350
1705671300000|2024-01-19 13:35:00|6114.1|6111.1|6113|6110|6115.8|6112.8|6112.4|6109.4|316
1705671600000|2024-01-19 13:40:00|6113.3|6110.3|6109.5|6106.5|6113.9|6110.9|6107.4|6104.8|323
1705671900000|2024-01-19 13:45:00|6109.6|6106.6|6109.2|6106.2|6112.7|6110.2|6109|6106.2|340
1705672200000|2024-01-19 13:50:00|6109.3|6106.3|6109.7|6106.7|6110.1|6107.6|6106.9|6104.2|291
1705672500000|2024-01-19 13:55:00|6109.6|6106.6|6109.6|6106.6|6109.8|6107.4|6108.2|6105.2|244
1705672800000|2024-01-19 14:00:00|6109.1|6107.3|6109.3|6106.3|6110.9|6107.9|6107.5|6104.5|258
1705673100000|2024-01-19 14:05:00|6109.2|6106.2|6108.7|6105.7|6111.4|6108.5|6108.2|6105.6|241
1705673400000|2024-01-19 14:10:00|6108.8|6105.8|6108.3|6105.3|6109.6|6106.6|6106.4|6103.4|277
1705673700000|2024-01-19 14:15:00|6108.4|6105.4|6107.8|6104.8|6108.8|6105.8|6106.9|6103.9|200
1705674000000|2024-01-19 14:20:00|6107.7|6104.7|6108.9|6105.9|6109|6106|6106.8|6103.8|285
1705674300000|2024-01-19 14:25:00|6108.5|6105.5|6105.7|6102.7|6108.5|6105.5|6104.3|6101.7|289
1705674600000|2024-01-19 14:30:00|6105.6|6102.6|6104.4|6101.4|6107.2|6104.2|6103.2|6100.2|454
1705674900000|2024-01-19 14:35:00|6104.3|6101.3|6099.3|6096.3|6105.7|6102.7|6099|6096|408
1705675200000|2024-01-19 14:40:00|6099.2|6096.2|6099.1|6096.1|6102.1|6099.5|6098|6095|393
1705675500000|2024-01-19 14:45:00|6099.2|6096.2|6103.6|6100.6|6104.2|6101.2|6098.9|6095.9|366
1705675800000|2024-01-19 14:50:00|6103.7|6100.7|6106.8|6103.8|6107.2|6104.2|6103|6100|298
1705676100000|2024-01-19 14:55:00|6106.7|6103.7|6107.6|6103.6|6107.6|6104.1|6104.5|6101.2|255
1705676400000|2024-01-19 15:00:00|6111.7|6107.7|6103.3|6100.3|6114|6110|6101.2|6098.2|721
1705676700000|2024-01-19 15:05:00|6103.4|6100.4|6095.6|6092.6|6104.1|6101.1|6094.1|6091.1|616
1705677000000|2024-01-19 15:10:00|6095.5|6092.5|6093.8|6090.8|6097.7|6094.7|6092.1|6089.1|544
1705677300000|2024-01-19 15:15:00|6094.2|6091.2|6095|6092|6096.1|6093.1|6093.6|6090.6|424
1705677600000|2024-01-19 15:20:00|6094.9|6091.9|6094.6|6091.6|6099.1|6096.1|6091.9|6089.2|446
1705677900000|2024-01-19 15:25:00|6094.4|6091.4|6099.6|6096.6|6099.9|6096.9|6094.1|6091.1|366
1705678200000|2024-01-19 15:30:00|6099.4|6096.4|6098.4|6095.4|6099.4|6096.4|6095.4|6092.4|477
1705678500000|2024-01-19 15:35:00|6098.5|6095.5|6096.9|6095.1|6101.4|6099|6094.8|6092.2|419
1705678800000|2024-01-19 15:40:00|6097.6|6094.6|6100|6097|6100.5|6098|6095.3|6092.9|422
1705679100000|2024-01-19 15:45:00|6100.2|6097.2|6095.6|6092.6|6100.4|6097.4|6095|6092.4|414
1705679400000|2024-01-19 15:50:00|6095.7|6092.7|6101.4|6098.4|6101.5|6098.7|6094.9|6092.5|389
1705679700000|2024-01-19 15:55:00|6101.6|6098.6|6101.7|6098.7|6102.9|6100.5|6100.6|6098.1|410
1705680000000|2024-01-19 16:00:00|6101.8|6098.8|6103.4|6100.4|6105.6|6102.6|6100.3|6097.9|382
1705680300000|2024-01-19 16:05:00|6103.3|6100.3|6104.4|6101.4|6106.2|6103.2|6103.2|6100.2|274
1705680600000|2024-01-19 16:10:00|6104.5|6101.5|6103.2|6101.4|6107.3|6104.4|6103.1|6100.6|350
1705680900000|2024-01-19 16:15:00|6103.1|6101.3|6104.4|6101.4|6106.2|6103.6|6102.8|6100.4|365
1705681200000|2024-01-19 16:20:00|6104.2|6101.2|6100.6|6097.6|6104.2|6101.2|6100.3|6097.3|337
1705681500000|2024-01-19 16:25:00|6100.7|6097.7|6103.7|6100.7|6103.7|6100.7|6100.6|6097.6|319
1705681800000|2024-01-19 16:30:00|6103.6|6100.6|6104.7|6101.7|6106.5|6103.5|6101.2|6098.2|369
1705682100000|2024-01-19 16:35:00|6104.6|6101.6|6102.1|6099.1|6104.7|6101.7|6100.4|6097.4|330
1705682400000|2024-01-19 16:40:00|6101.9|6098.9|6099.6|6096.6|6103|6100|6098.8|6095.8|290
1705682700000|2024-01-19 16:45:00|6099.5|6096.5|6098.7|6095.7|6099.5|6096.5|6097.8|6094.8|218
1705683000000|2024-01-19 16:50:00|6098.8|6095.8|6099.1|6096.1|6101.8|6098.8|6098.5|6095.5|243
1705683300000|2024-01-19 16:55:00|6099.2|6096.2|6102.4|6099.4|6102.9|6099.9|6097.7|6094.8|297
1705683600000|2024-01-19 17:00:00|6102.5|6099.5|6100.3|6098.5|6103.2|6100.8|6100.2|6097.9|281
1705683900000|2024-01-19 17:05:00|6100.9|6097.9|6099.8|6098|6101.9|6099.1|6099.8|6097.3|237
1705684200000|2024-01-19 17:10:00|6100.4|6097.4|6102|6099|6102.3|6099.9|6098.8|6096.6|275
1705684500000|2024-01-19 17:15:00|6102.1|6099.1|6103.9|6100.9|6104.1|6101.4|6101.7|6098.7|244
1705684800000|2024-01-19 17:20:00|6103.8|6100.8|6105.3|6103.5|6106.3|6103.6|6103.1|6100.7|218
1705685100000|2024-01-19 17:25:00|6105.2|6103.4|6110.1|6107.1|6110.5|6107.8|6105.1|6102.8|274
1705685400000|2024-01-19 17:30:00|6110.2|6107.2|6111.7|6108.7|6113.1|6110.1|6109.7|6106.7|368
1705685700000|2024-01-19 17:35:00|6111.5|6108.5|6110.5|6107.5|6113|6110|6110|6107|320
1705686000000|2024-01-19 17:40:00|6110.4|6107.4|6109.6|6106.6|6110.7|6107.7|6107.9|6104.9|301
1705686300000|2024-01-19 17:45:00|6109.5|6106.5|6106.9|6103.9|6109.8|6106.8|6106.6|6103.6|241
1705686600000|2024-01-19 17:50:00|6107.1|6104.1|6109.2|6106.2|6109.8|6106.8|6106.7|6103.7|243
1705686900000|2024-01-19 17:55:00|6109.3|6106.3|6110.8|6107.8|6111.3|6108.3|6109.2|6106.2|207
1705687200000|2024-01-19 18:00:00|6110.5|6107.5|6105.2|6102.2|6110.5|6107.5|6105|6102|153
1705687500000|2024-01-19 18:05:00|6105.7|6102.7|6107.8|6104.8|6108.4|6105.4|6105|6102|179
1705687800000|2024-01-19 18:10:00|6107.9|6104.9|6109.7|6106.7|6110.3|6107.3|6107.2|6104.2|157
1705688100000|2024-01-19 18:15:00|6109.8|6106.8|6107.3|6104.3|6110.1|6107.1|6107.1|6104.1|142
1705688400000|2024-01-19 18:20:00|6107.4|6104.4|6108.7|6105.7|6109.9|6106.9|6107.4|6104.4|112
1705688700000|2024-01-19 18:25:00|6108.9|6105.9|6107.8|6104.8|6108.9|6105.9|6106.3|6103.9|110
1705689000000|2024-01-19 18:30:00|6107.7|6104.7|6107.9|6104.9|6109.2|6106.2|6107.3|6104.3|151
1705689300000|2024-01-19 18:35:00|6107.8|6104.8|6106.4|6103.4|6108.6|6105.6|6105.5|6102.5|162
1705689600000|2024-01-19 18:40:00|6106.5|6103.5|6105.7|6102.7|6106.8|6103.8|6105.3|6102.3|127
1705689900000|2024-01-19 18:45:00|6105.8|6102.8|6105.7|6102.7|6107|6104|6105.4|6102.4|104
1705690200000|2024-01-19 18:50:00|6105.8|6102.8|6106.3|6103.3|6106.5|6103.5|6105.3|6102.3|127
1705690500000|2024-01-19 18:55:00|6106.4|6103.4|6107.1|6104.1|6107.1|6104.1|6104.7|6101.7|143
1705690800000|2024-01-19 19:00:00|6107.2|6104.2|6110.8|6107.8|6111.1|6108.1|6106.9|6103.9|150
1705691100000|2024-01-19 19:05:00|6110.9|6107.9|6110.3|6107.3|6111.3|6108.3|6109.4|6106.4|113
1705691400000|2024-01-19 19:10:00|6110.5|6107.5|6112.5|6109.5|6112.5|6109.5|6109.9|6106.9|134
1705691700000|2024-01-19 19:15:00|6112.3|6109.3|6109.6|6106.6|6112.3|6109.3|6109.6|6106.6|152
1705692000000|2024-01-19 19:20:00|6109.5|6106.5|6110.5|6107.5|6110.8|6107.8|6108.5|6105.5|184
1705692300000|2024-01-19 19:25:00|6110.4|6107.4|6111.6|6108.6|6112.7|6109.7|6110.4|6107.4|158
1705692600000|2024-01-19 19:30:00|6111.5|6108.5|6111.3|6108.3|6112.5|6109.5|6110.2|6107.2|203
1705692900000|2024-01-19 19:35:00|6111.2|6108.2|6111.6|6108.6|6112.2|6109.2|6110.1|6107.1|153
1705693200000|2024-01-19 19:40:00|6111.8|6108.8|6112.5|6109.5|6113.1|6110.1|6111.5|6108.5|191
1705693500000|2024-01-19 19:45:00|6112.6|6109.6|6112.1|6109.1|6112.9|6109.9|6111.5|6108.5|205
1705693800000|2024-01-19 19:50:00|6111.8|6108.8|6111.3|6108.3|6111.9|6108.9|6109.5|6106.5|142
1705694100000|2024-01-19 19:55:00|6111.4|6108.4|6114.2|6111.2|6114.4|6111.4|6111.4|6108.4|151
1705694400000|2024-01-19 20:00:00|6114.1|6111.1|6116.2|6113.2|6116.8|6113.8|6114|6111|200
1705694700000|2024-01-19 20:05:00|6116.3|6113.3|6114.2|6111.2|6116.4|6113.4|6113.6|6110.6|90
1705695000000|2024-01-19 20:10:00|6114.1|6111.1|6112.9|6109.9|6114.6|6111.6|6112.5|6109.5|126
1705695300000|2024-01-19 20:15:00|6112.8|6109.8|6113|6110|6114.4|6111.4|6112.6|6109.6|178
1705695600000|2024-01-19 20:20:00|6113.1|6110.1|6112|6109|6113.1|6110.1|6111.7|6108.7|115
1705695900000|2024-01-19 20:25:00|6112.1|6109.1|6112.6|6109.6|6113.8|6110.8|6111.9|6108.9|170
1705696200000|2024-01-19 20:30:00|6112.5|6109.5|6114|6111|6114.1|6111.1|6112.3|6109.3|209
1705696500000|2024-01-19 20:35:00|6114.1|6111.1|6113.1|6110.1|6114.4|6111.4|6113|6110|84
1705696800000|2024-01-19 20:40:00|6113.2|6110.2|6113.3|6110.3|6114.7|6111.7|6113|6110|133
1705697100000|2024-01-19 20:45:00|6113.2|6110.2|6114.2|6111.2|6115.2|6112.2|6112.8|6109.8|111
1705697400000|2024-01-19 20:50:00|6114.3|6111.3|6115|6112|6115.8|6112.8|6114.3|6111.3|137
1705697700000|2024-01-19 20:55:00|6115.1|6112.1|6115.3|6112.3|6115.4|6112.4|6114.2|6111.2|179
1705698000000|2024-01-19 21:00:00|6115.4|6112.4|6116.2|6113.2|6116.4|6113.4|6115.2|6112.2|106
1705698300000|2024-01-19 21:05:00|6116|6113|6117.8|6114.8|6118.5|6115.5|6115.9|6112.9|55
1705698600000|2024-01-19 21:10:00|6117.9|6114.9|6118.2|6115.2|6118.5|6115.5|6117.7|6114.7|79
1705698900000|2024-01-19 21:15:00|6118.3|6115.3|6118.4|6115.4|6119|6116|6118.2|6115.2|60
1705699200000|2024-01-19 21:20:00|6118.3|6115.3|6118.8|6115.8|6118.9|6115.9|6117.5|6114.5|81
1705699500000|2024-01-19 21:25:00|6118.9|6115.9|6118.2|6115.2|6119|6116|6118.2|6115.2|87
1705699800000|2024-01-19 21:30:00|6118.3|6115.3|6118.9|6115.9|6119|6116|6118.2|6115.2|85
1705700100000|2024-01-19 21:35:00|6118.8|6115.8|6118.1|6115.1|6119.4|6116.4|6118.1|6115.1|46
1705700400000|2024-01-19 21:40:00|6118|6115|6116.9|6113.9|6118.3|6115.3|6116.9|6113.9|54
1705700700000|2024-01-19 21:45:00|6116.8|6113.8|6117.2|6114.2|6117.4|6114.4|6116.5|6113.5|55
1705701000000|2024-01-19 21:50:00|6117.1|6114.1|6117.5|6114.5|6117.8|6114.8|6116.7|6113.7|98
1705701300000|2024-01-19 21:55:00|6118.2|6113.4|6117|6111.2|6118.4|6113.4|6116.6|6110.8|156
1705870800000|2024-01-21 21:00:00|6120.5|6110.5|6112.5|6102.5|6120.5|6110.5|6112.5|6102.5|2
1705871100000|2024-01-21 21:05:00|6118.4|6109.7|6118.4|6109.7|6118.4|6109.7|6118.4|6109.7|1
1705871400000|2024-01-21 21:10:00|6112.5|6102.5|6117.6|6107.6|6118.4|6109.7|6112.5|6102.5|5
1705871700000|2024-01-21 21:15:00|6112.5|6102.5|6116.7|6106.7|6118.4|6109.7|6112.5|6102.5|4
1705872000000|2024-01-21 21:20:00|6118.5|6108.5|6112.5|6102.5|6118.5|6109.7|6112.5|6102.5|4
1705872300000|2024-01-21 21:25:00|6117.6|6107.6|6118.4|6109.7|6118.4|6109.7|6112.5|6102.5|3
1705872600000|2024-01-21 21:30:00|6118.7|6108.7|6118.3|6108.3|6118.7|6109.7|6118.3|6108.3|3
1705872900000|2024-01-21 21:35:00|6118.4|6109.7|6117.6|6107.6|6119|6109.7|6117.6|6107.6|6
1705873200000|2024-01-21 21:40:00|6112.5|6102.5|6118.4|6109.7|6118.4|6109.7|6112.5|6102.5|4
1705873500000|2024-01-21 21:45:00|6116.6|6111.6|6116.6|6111.6|6116.6|6111.6|6110|6105|7
1705873800000|2024-01-21 21:50:00|6110|6105|6116|6111|6116.6|6111.6|6110|6105|13
1705874100000|2024-01-21 21:55:00|6116.9|6110.1|6120.3|6113.5|6120.3|6113.5|6113.5|6106.7|33
1705874400000|2024-01-21 22:00:00|6120.8|6114|6120.8|6114|6120.8|6114|6119.8|6113|18
1705874700000|2024-01-21 22:05:00|6121.3|6114.5|6119.4|6112.6|6121.3|6114.5|6116.2|6109.4|84
1705875000000|2024-01-21 22:10:00|6119.3|6112.5|6116.3|6109.5|6119.9|6113.1|6112.3|6105.5|52
1705875300000|2024-01-21 22:15:00|6116.2|6109.4|6116.2|6109.4|6119|6112.2|6115.7|6108.9|58
1705875600000|2024-01-21 22:20:00|6117.1|6110.3|6113.6|6106.8|6121|6114.2|6112.6|6105.8|103
1705875900000|2024-01-21 22:25:00|6113.5|6106.7|6120.6|6113.8|6122.5|6115.7|6113.5|6106.7|66
1705876200000|2024-01-21 22:30:00|6120.5|6113.7|6119.7|6112.9|6120.8|6114|6119.4|6112.6|67
1705876500000|2024-01-21 22:35:00|6119.6|6112.8|6121.2|6114.4|6121.4|6114.6|6119.5|6112.7|92
1705876800000|2024-01-21 22:40:00|6121.3|6114.5|6121|6114.2|6121.6|6114.8|6120.7|6113.9|64
1705877100000|2024-01-21 22:45:00|6120.9|6114.1|6121.4|6114.6|6122.7|6115.9|6120.8|6114|61
1705877400000|2024-01-21 22:50:00|6121.6|6114.8|6121.6|6114.8|6121.8|6115|6120.9|6114.1|67
1705877700000|2024-01-21 22:55:00|6121.7|6114.9|6116|6109.2|6121.8|6115|6115.9|6109.1|133
1705878000000|2024-01-21 23:00:00|6115.9|6109.1|6119.9|6114.1|6119.9|6114.1|6115.9|6109.1|175
1705878300000|2024-01-21 23:05:00|6119|6115|6119.4|6115.4|6119.5|6115.8|6118.1|6114.4|53
1705878600000|2024-01-21 23:10:00|6119.5|6115.5|6118.8|6114.8|6121.1|6117.4|6117.6|6114.4|137
1705878900000|2024-01-21 23:15:00|6118.3|6115.5|6120.2|6117.4|6121.4|6118.6|6118.3|6114.9|99
1705879200000|2024-01-21 23:20:00|6120.3|6117.5|6119.4|6116.6|6120.9|6118.1|6119.1|6116.3|88
1705879500000|2024-01-21 23:25:00|6119.5|6116.7|6115.7|6112.9|6119.5|6116.7|6115.3|6112.5|130
1705879800000|2024-01-21 23:30:00|6115.8|6113|6118.6|6115.8|6119.9|6117.1|6115.7|6112.9|112
1705880100000|2024-01-21 23:35:00|6118.7|6115.9|6117.8|6115|6119.2|6116.4|6117.6|6114.8|98
1705880400000|2024-01-21 23:40:00|6117.9|6115.1|6118.2|6115.4|6118.3|6115.5|6116.2|6113.4|73
1705880700000|2024-01-21 23:45:00|6118.3|6115.5|6118.7|6115.9|6118.8|6115.9|6118.1|6114.7|57
1705881000000|2024-01-21 23:50:00|6118.6|6115.8|6119.9|6117.1|6120.3|6117.5|6118.6|6115.8|117
1705881300000|2024-01-21 23:55:00|6119.8|6117|6119.2|6116.4|6119.9|6117.1|6118.2|6115.4|112
1705881600000|2024-01-22 00:00:00|6119.1|6116.3|6119.9|6117.1|6120.4|6117.6|6119.1|6116.3|174
1705881900000|2024-01-22 00:05:00|6119.8|6117|6120.1|6117.3|6121.2|6118.4|6119.6|6116.8|211
1705882200000|2024-01-22 00:10:00|6120.2|6117.4|6119.1|6116.3|6120.3|6117.5|6118.7|6115.9|116
1705882500000|2024-01-22 00:15:00|6119|6116.2|6119.4|6116.6|6119.7|6116.9|6118.2|6115.4|88
1705882800000|2024-01-22 00:20:00|6119.3|6116.5|6117.3|6114.5|6119.4|6116.6|6117.3|6114.5|107
1705883100000|2024-01-22 00:25:00|6117|6114.2|6117.4|6114.6|6117.6|6114.8|6114.8|6112|115
1705883400000|2024-01-22 00:30:00|6117.5|6114.7|6120.2|6117.4|6120.3|6117.5|6116.8|6114|136
1705883700000|2024-01-22 00:35:00|6120.3|6117.5|6124.6|6121.8|6124.9|6122.1|6120.2|6117.4|133
1705884000000|2024-01-22 00:40:00|6124.5|6121.7|6127.1|6124.3|6128.3|6125.5|6124.3|6121.5|208
1705884300000|2024-01-22 00:45:00|6127.2|6124.4|6128.5|6125.7|6128.8|6126|6125.7|6122.9|189
1705884600000|2024-01-22 00:50:00|6128.4|6125.6|6129|6126.2|6131.4|6128.6|6127.4|6124.6|275
1705884900000|2024-01-22 00:55:00|6129.2|6126.4|6132.9|6130.1|6133|6130.2|6128.5|6125.7|302
1705885200000|2024-01-22 01:00:00|6132.8|6130|6135.9|6133.1|6135.9|6133.1|6132.1|6129.3|266
1705885500000|2024-01-22 01:05:00|6135.5|6132.7|6139.6|6136.8|6139.9|6137.1|6134.4|6131.6|259
1705885800000|2024-01-22 01:10:00|6139.5|6136.7|6138|6135.2|6140.5|6137.7|6136.4|6133.6|288
1705886100000|2024-01-22 01:15:00|6137.8|6135|6135.6|6132.8|6137.8|6135|6135.2|6132.4|325
1705886400000|2024-01-22 01:20:00|6135.5|6132.7|6133.9|6132.1|6136.1|6133.3|6132.8|6131|218
1705886700000|2024-01-22 01:25:00|6133.7|6131.9|6132.7|6130.9|6133.8|6132|6130.5|6128.7|191
1705887000000|2024-01-22 01:30:00|6132.6|6130.8|6132.6|6130.8|6133.3|6131.5|6129.4|6127.6|286
1705887300000|2024-01-22 01:35:00|6132.8|6131|6132.6|6130.8|6133.3|6131.5|6131.1|6129.3|243
1705887600000|2024-01-22 01:40:00|6132.7|6130.9|6133.6|6131.8|6133.7|6131.9|6130.3|6128.5|221
1705887900000|2024-01-22 01:45:00|6133.7|6131.9|6134.6|6132.8|6135.5|6133.7|6133|6131.2|178
1705888200000|2024-01-22 01:50:00|6134.5|6132.7|6129.4|6127.6|6134.5|6132.7|6129.4|6127.6|144
1705888500000|2024-01-22 01:55:00|6129.5|6127.7|6127.9|6126.1|6129.5|6127.7|6125.3|6123.5|140
1705888800000|2024-01-22 02:00:00|6127.8|6126|6122.9|6121.1|6127.9|6126.1|6122.8|6121|173
1705889100000|2024-01-22 02:05:00|6123|6121.2|6124.9|6123.1|6125.6|6123.8|6122.9|6121.1|143
1705889400000|2024-01-22 02:10:00|6125|6123.2|6128.4|6126.6|6129.2|6127.4|6123.2|6121.4|200
1705889700000|2024-01-22 02:15:00|6128.5|6126.7|6131|6129.2|6131.6|6129.8|6126.9|6125.1|211
1705890000000|2024-01-22 02:20:00|6130.9|6129.1|6130.2|6128.4|6131.5|6129.7|6129.4|6127.6|192
1705890300000|2024-01-22 02:25:00|6130.3|6128.5|6127.8|6126|6130.3|6128.5|6127.5|6125.7|138
1705890600000|2024-01-22 02:30:00|6127.9|6126.1|6126.4|6124.6|6127.9|6126.1|6125.4|6123.6|200
1705890900000|2024-01-22 02:35:00|6126.3|6124.5|6128.4|6126.6|6128.5|6126.7|6125.9|6124.1|197
1705891200000|2024-01-22 02:40:00|6128.5|6126.7|6130.1|6128.3|6131.1|6129.3|6128|6126.2|234
1705891500000|2024-01-22 02:45:00|6130.2|6128.4|6130.4|6128.6|6131.7|6129.9|6130|6128.2|167
1705891800000|2024-01-22 02:50:00|6130.5|6128.7|6131.8|6130|6132.4|6130.6|6129.7|6127.9|169
1705892100000|2024-01-22 02:55:00|6131.7|6129.9|6130.7|6128.9|6131.9|6130.1|6130|6128.2|246
1705892400000|2024-01-22 03:00:00|6130.8|6129|6127.5|6125.7|6130.9|6129.1|6127|6125.2|206
1705892700000|2024-01-22 03:05:00|6127.4|6125.6|6128.8|6127|6129.5|6127.7|6127.3|6125.5|219
1705893000000|2024-01-22 03:10:00|6128.7|6126.9|6126|6124.2|6129|6127.2|6125.9|6124.1|171
1705893300000|2024-01-22 03:15:00|6125.9|6124.1|6127.3|6125.5|6127.4|6125.6|6125.6|6123.8|185
1705893600000|2024-01-22 03:20:00|6127.2|6125.4|6126.4|6124.6|6127.8|6126|6124.8|6123|151
1705893900000|2024-01-22 03:25:00|6126.5|6124.7|6128.2|6126.4|6128.7|6126.9|6126.4|6124.6|196
1705894200000|2024-01-22 03:30:00|6128.1|6126.3|6129.1|6127.3|6130.1|6128.3|6127.9|6126.1|142
1705894500000|2024-01-22 03:35:00|6129.2|6127.4|6128.6|6126.8|6129.9|6128.1|6128.1|6126.3|171
1705894800000|2024-01-22 03:40:00|6128.7|6126.9|6124.1|6122.3|6128.8|6127|6123.4|6121.6|201
1705895100000|2024-01-22 03:45:00|6124.2|6122.4|6125.5|6123.7|6125.7|6123.9|6124.2|6122.4|138
1705895400000|2024-01-22 03:50:00|6125.7|6123.9|6124.2|6122.4|6125.8|6124|6123.5|6121.7|140
1705895700000|2024-01-22 03:55:00|6124.3|6122.5|6124.5|6122.7|6125.3|6123.5|6124.1|6122.3|99
1705896000000|2024-01-22 04:00:00|6124.6|6122.8|6122.4|6120.6|6125|6123.2|6122.4|6120.6|101
1705896300000|2024-01-22 04:05:00|6122.6|6120.8|6124|6122.2|6125|6123.2|6122.5|6120.7|113
1705896600000|2024-01-22 04:10:00|6123.9|6122.1|6124.4|6122.6|6124.5|6122.7|6123.4|6121.6|85
1705896900000|2024-01-22 04:15:00|6124.5|6122.7|6122.5|6120.7|6124.9|6123.1|6122|6120.2|91
1705897200000|2024-01-22 04:20:00|6122.4|6120.6|6124.4|6122.6|6124.5|6122.7|6122.4|6120.6|119
1705897500000|2024-01-22 04:25:00|6124.3|6122.5|6122.1|6120.3|6124.4|6122.6|6121.8|6120|134
1705897800000|2024-01-22 04:30:00|6122.2|6120.4|6121.3|6119.5|6122.3|6120.5|6120.2|6118.4|143
1705898100000|2024-01-22 04:35:00|6121.2|6119.4|6117.7|6115.9|6121.5|6119.7|6117.1|6115.3|94
1705898400000|2024-01-22 04:40:00|6117.8|6116|6115.9|6114.1|6117.8|6116|6114.4|6112.6|142
1705898700000|2024-01-22 04:45:00|6116|6114.2|6115.4|6113.6|6116.4|6114.6|6114.1|6112.3|140
1705899000000|2024-01-22 04:50:00|6115.5|6113.7|6115.5|6113.7|6116.8|6115|6115.5|6113.7|94
1705899300000|2024-01-22 04:55:00|6115.4|6113.6|6116.2|6114.4|6116.5|6114.7|6115|6113.2|80
1705899600000|2024-01-22 05:00:00|6116.1|6114.3|6114.4|6112.6|6116.3|6114.5|6113.3|6111.5|165
1705899900000|2024-01-22 05:05:00|6114.5|6112.7|6115.5|6113.7|6115.9|6114.1|6113.9|6112.1|149
1705900200000|2024-01-22 05:10:00|6115.3|6113.5|6115.2|6113.4|6116.9|6115.1|6114.9|6113.1|171
1705900500000|2024-01-22 05:15:00|6115.3|6113.5|6112.2|6110.4|6115.4|6113.6|6111.3|6109.5|170
1705900800000|2024-01-22 05:20:00|6112.3|6110.5|6112.2|6110.4|6112.5|6110.7|6111.2|6109.4|158
1705901100000|2024-01-22 05:25:00|6112.3|6110.5|6112.7|6110.9|6112.9|6111.1|6110.2|6108.4|214
1705901400000|2024-01-22 05:30:00|6112.8|6111|6115.1|6113.3|6115.2|6113.4|6112.3|6110.5|199
1705901700000|2024-01-22 05:35:00|6115|6113.2|6112.9|6111.1|6115.5|6113.7|6112.9|6111.1|125
1705902000000|2024-01-22 05:40:00|6113.2|6111.4|6111.3|6109.5|6113.6|6111.8|6111.3|6109.5|195
1705902300000|2024-01-22 05:45:00|6111.4|6109.6|6111|6109.2|6112.4|6110.6|6110|6108.2|170
1705902600000|2024-01-22 05:50:00|6111.1|6109.3|6109.4|6107.6|6112.2|6110.4|6109.3|6107.5|181
1705902900000|2024-01-22 05:55:00|6109.6|6107.8|6110.9|6109.1|6111.6|6109.8|6109.5|6107.7|238
1705903200000|2024-01-22 06:00:00|6111|6109.2|6111.3|6109.5|6113.2|6111.4|6109.7|6107.9|316
1705903500000|2024-01-22 06:05:00|6111.2|6109.4|6109.1|6107.3|6111.5|6109.7|6106.9|6105.1|207
1705903800000|2024-01-22 06:10:00|6109.2|6107.4|6108.1|6106.3|6109.5|6107.7|6105.5|6103.7|217
1705904100000|2024-01-22 06:15:00|6108.2|6106.4|6107|6105.2|6109.2|6107.4|6105.7|6103.9|176
1705904400000|2024-01-22 06:20:00|6107.1|6105.3|6107.2|6105.4|6107.5|6105.7|6105.8|6104|184
1705904700000|2024-01-22 06:25:00|6107.1|6105.3|6110.3|6108.5|6111.2|6109.4|6107.1|6105.3|158
1705905000000|2024-01-22 06:30:00|6110.2|6108.4|6109.3|6107.5|6112|6110.2|6108.9|6107.1|262
1705905300000|2024-01-22 06:35:00|6108.7|6106.9|6107.7|6105.9|6109.3|6107.5|6106.9|6105.1|210
1705905600000|2024-01-22 06:40:00|6107.6|6105.8|6109.9|6108.1|6110.1|6108.3|6107.6|6105.8|308
1705905900000|2024-01-22 06:45:00|6109.8|6108|6111.3|6109.5|6112.1|6110.3|6109.8|6108|211
1705906200000|2024-01-22 06:50:00|6111.4|6109.6|6109.2|6107.4|6111.5|6109.7|6108.4|6106.6|249
1705906500000|2024-01-22 06:55:00|6109.3|6107.5|6109.7|6107.9|6110.6|6108.8|6107.4|6105.6|210
1705906800000|2024-01-22 07:00:00|6109.4|6107.6|6103.1|6101.3|6109.4|6107.6|6102.4|6100.6|299
1705907100000|2024-01-22 07:05:00|6103.2|6101.4|6104.7|6102.9|6106.8|6105|6103|6101.2|222
1705907400000|2024-01-22 07:10:00|6104.6|6102.8|6106.7|6104.9|6107|6105.2|6104|6102.2|180
1705907700000|2024-01-22 07:15:00|6106.6|6104.8|6109.3|6107.5|6110|6108.2|6105|6103.2|249
1705908000000|2024-01-22 07:20:00|6109|6107.2|6110.8|6109|6111.2|6109.4|6108.1|6106.3|191
1705908300000|2024-01-22 07:25:00|6110.7|6108.9|6109.1|6107.3|6112.8|6111|6109.1|6107.3|187
1705908600000|2024-01-22 07:30:00|6109|6107.2|6106.4|6104.6|6110|6108.2|6105.6|6103.8|237
1705908900000|2024-01-22 07:35:00|6106.5|6104.7|6105.5|6103.7|6107.4|6105.6|6104.8|6103|234
1705909200000|2024-01-22 07:40:00|6105.4|6103.6|6109.2|6107.4|6110.2|6108.4|6105.4|6103.6|256
1705909500000|2024-01-22 07:45:00|6109.1|6107.3|6107.3|6105.5|6109.3|6107.5|6106.1|6104.3|190
1705909800000|2024-01-22 07:50:00|6107.2|6105.4|6108.9|6107.1|6110|6108.2|6106.6|6104.8|186
1705910100000|2024-01-22 07:55:00|6109|6107.2|6108.9|6107.1|6111|6109.2|6107.9|6106.1|237
1705910400000|2024-01-22 08:00:00|6108.8|6107|6107|6105.2|6109.9|6108.1|6105.9|6104.1|280
1705910700000|2024-01-22 08:05:00|6106.9|6105.1|6106.7|6104.9|6107.2|6105.4|6105.2|6103.4|270
1705911000000|2024-01-22 08:10:00|6106.8|6105|6109.8|6108|6110.7|6108.9|6106.4|6104.6|235
1705911300000|2024-01-22 08:15:00|6109.7|6107.9|6110.1|6108.3|6111|6109.2|6107.8|6106|209
1705911600000|2024-01-22 08:20:00|6110.2|6108.4|6111.9|6110.1|6112.8|6111|6109.4|6107.6|258
1705911900000|2024-01-22 08:25:00|6112.2|6110.4|6110|6108.2|6113.5|6111.7|6109.2|6107.4|234
1705912200000|2024-01-22 08:30:00|6110.1|6108.3|6105.4|6103.6|6110.1|6108.3|6104.7|6102.9|276
1705912500000|2024-01-22 08:35:00|6105.3|6103.5|6106.2|6104.4|6107.1|6105.3|6103.2|6101.4|220
1705912800000|2024-01-22 08:40:00|6106|6104.2|6103.8|6102|6106.9|6105.1|6103.6|6101.8|286
1705913100000|2024-01-22 08:45:00|6103.6|6101.8|6103.3|6101.5|6105.8|6104|6103|6101.2|239
1705913400000|2024-01-22 08:50:00|6103.2|6101.4|6103.3|6101.5|6103.5|6101.7|6101.5|6099.7|198
1705913700000|2024-01-22 08:55:00|6103.2|6101.4|6104.1|6102.3|6104.7|6102.9|6102.4|6100.6|255
1705914000000|2024-01-22 09:00:00|6104|6102.2|6103.3|6101.5|6104.5|6102.7|6100.9|6099.1|222
1705914300000|2024-01-22 09:05:00|6103.2|6101.4|6106.2|6104.4|6106.4|6104.6|6103.2|6101.4|224
1705914600000|2024-01-22 09:10:00|6106.3|6104.5|6107|6105.2|6107.4|6105.6|6104.9|6103.1|159
1705914900000|2024-01-22 09:15:00|6107.1|6105.3|6111|6109.2|6111.3|6109.5|6106.6|6104.8|191
1705915200000|2024-01-22 09:20:00|6110.9|6109.1|6109.8|6108|6111.1|6109.3|6109.2|6107.4|147
1705915500000|2024-01-22 09:25:00|6109.5|6107.7|6108.8|6107|6109.8|6108|6107.5|6105.7|165
1705915800000|2024-01-22 09:30:00|6108.7|6106.9|6109.5|6107.7|6110|6108.2|6106.9|6105.1|155
1705916100000|2024-01-22 09:35:00|6109.4|6107.6|6109|6107.2|6111.3|6109.5|6108.7|6106.9|187
1705916400000|2024-01-22 09:40:00|6108.8|6107|6109.1|6107.3|6109.3|6107.5|6107.2|6105.4|164
1705916700000|2024-01-22 09:45:00|6109|6107.2|6109|6107.2|6110.1|6108.3|6107.8|6106|157
1705917000000|2024-01-22 09:50:00|6109.1|6107.3|6108.8|6107|6109.9|6108.1|6108.5|6106.7|130
1705917300000|2024-01-22 09:55:00|6108.7|6106.9|6108.8|6107|6109.1|6107.3|6108.5|6106.7|141
1705917600000|2024-01-22 10:00:00|6108.7|6106.9|6108.8|6107|6109.1|6107.1|6106.6|6104.8|162
1705917900000|2024-01-22 10:05:00|6108.9|6107.1|6109.5|6107.7|6109.9|6108.1|6107|6105.2|126
1705918200000|2024-01-22 10:10:00|6109.6|6107.8|6113.1|6111.3|6113.1|6111.3|6109.6|6107.8|159
1705918500000|2024-01-22 10:15:00|6113|6111.2|6112.6|6110.8|6113.2|6111.4|6111|6109.2|105
1705918800000|2024-01-22 10:20:00|6112.5|6110.7|6116.2|6114.4|6116.2|6114.4|6112.4|6110.6|139
1705919100000|2024-01-22 10:25:00|6116.1|6114.3|6115.6|6113.8|6116.6|6114.8|6114.7|6112.9|195
1705919400000|2024-01-22 10:30:00|6115.5|6113.7|6116.4|6114.6|6117.6|6115.8|6115.3|6113.5|129
1705919700000|2024-01-22 10:35:00|6116.3|6114.5|6115.5|6113.7|6117.1|6115.3|6115.3|6113.5|154
1705920000000|2024-01-22 10:40:00|6115.6|6113.8|6117|6115.2|6117|6115.2|6114.8|6113|149
1705920300000|2024-01-22 10:45:00|6116.7|6114.9|6118.4|6116.6|6118.5|6116.7|6116.6|6114.8|103
1705920600000|2024-01-22 10:50:00|6118.5|6116.7|6118.7|6116.9|6119.6|6117.8|6117.2|6115.4|101
1705920900000|2024-01-22 10:55:00|6118.6|6116.8|6116.8|6115|6118.7|6116.9|6115.7|6113.9|150
1705921200000|2024-01-22 11:00:00|6116.7|6114.9|6117.5|6115.7|6117.6|6115.8|6116|6114.2|93
1705921500000|2024-01-22 11:05:00|6117.6|6115.8|6118.5|6116.7|6119.5|6117.7|6117.5|6115.7|137
1705921800000|2024-01-22 11:10:00|6118.4|6116.6|6120|6118.2|6120.3|6118.5|6118|6116.2|167
1705922100000|2024-01-22 11:15:00|6120.1|6118.3|6119|6117.2|6120.6|6118.8|6118.9|6117.1|184
1705922400000|2024-01-22 11:20:00|6118.9|6117.1|6116.3|6114.5|6119|6117.2|6116.1|6114.3|165
1705922700000|2024-01-22 11:25:00|6116.4|6114.6|6117|6115.2|6117.5|6115.7|6115.8|6114|126
1705923000000|2024-01-22 11:30:00|6116.9|6115.1|6119|6117.2|6119.8|6118|6116.9|6115.1|157
1705923300000|2024-01-22 11:35:00|6118.9|6117.1|6120.8|6119|6120.9|6119.1|6118.1|6116.3|163
1705923600000|2024-01-22 11:40:00|6120.7|6118.9|6119.3|6117.5|6121.2|6119.4|6118.2|6116.4|227
1705923900000|2024-01-22 11:45:00|6119.2|6117.4|6117|6115.2|6119.7|6117.9|6116.9|6115.1|180
1705924200000|2024-01-22 11:50:00|6116.9|6115.1|6117.4|6115.6|6117.6|6115.8|6116|6114.2|114
1705924500000|2024-01-22 11:55:00|6117.3|6115.5|6116.7|6114.9|6117.4|6115.6|6116.7|6114.9|94
1705924800000|2024-01-22 12:00:00|6116.5|6114.7|6117.3|6115.5|6117.8|6116|6115.7|6113.9|130
1705925100000|2024-01-22 12:05:00|6117.4|6115.6|6119.9|6118.1|6120.1|6118.3|6117.3|6115.5|193
1705925400000|2024-01-22 12:10:00|6120|6118.2|6119.4|6117.6|6120.4|6118.6|6119.1|6117.3|153
1705925700000|2024-01-22 12:15:00|6119.5|6117.7|6119.2|6117.4|6120.5|6118.7|6119.1|6117.3|167
1705926000000|2024-01-22 12:20:00|6119.3|6117.5|6121.8|6120|6121.9|6120.1|6119.1|6117.3|157
1705926300000|2024-01-22 12:25:00|6121.9|6120.1|6124|6122.2|6124.3|6122.5|6120.4|6118.6|173
1705926600000|2024-01-22 12:30:00|6123.9|6122.1|6122.7|6120.9|6124.6|6122.8|6122.5|6120.7|195
1705926900000|2024-01-22 12:35:00|6122.8|6121|6119.9|6118.1|6122.9|6121.1|6119.6|6117.8|163
1705927200000|2024-01-22 12:40:00|6120|6118.2|6123.6|6121.8|6125|6123.2|6120|6118.2|158
1705927500000|2024-01-22 12:45:00|6123.5|6121.7|6120.5|6118.7|6123.6|6121.8|6119.2|6117.4|186
1705927800000|2024-01-22 12:50:00|6120.8|6119|6120.4|6118.6|6121.9|6120.1|6120.1|6118.3|162
1705928100000|2024-01-22 12:55:00|6120.3|6118.5|6120.8|6119|6121.9|6120.1|6120.3|6118.5|110
1705928400000|2024-01-22 13:00:00|6120.7|6118.9|6119.4|6117.6|6121.1|6119.3|6117.9|6116.1|206
1705928700000|2024-01-22 13:05:00|6119.5|6117.7|6118.9|6117.1|6121.9|6120.1|6117.7|6115.9|195
1705929000000|2024-01-22 13:10:00|6118.8|6117|6118.3|6116.5|6120.1|6118.3|6116.5|6114.7|138
1705929300000|2024-01-22 13:15:00|6118.2|6116.4|6116.7|6114.9|6118.7|6116.9|6116.3|6114.5|142
1705929600000|2024-01-22 13:20:00|6116.6|6114.8|6119.2|6117.4|6120.9|6119.1|6115.3|6113.5|254
1705929900000|2024-01-22 13:25:00|6119.1|6117.3|6118.7|6116.9|6119.7|6117.9|6117.3|6115.5|193
1705930200000|2024-01-22 13:30:00|6118.2|6116.4|6114.2|6112.4|6118.3|6116.5|6113.5|6111.7|215
1705930500000|2024-01-22 13:35:00|6114.1|6112.3|6113.8|6112|6115.9|6114.1|6113.4|6111.6|224
1705930800000|2024-01-22 13:40:00|6113.7|6111.9|6111.7|6109.9|6116.2|6114.4|6111.7|6109.9|177
1705931100000|2024-01-22 13:45:00|6111.4|6109.6|6113.4|6111.6|6115.3|6113.5|6111.3|6109.5|274
1705931400000|2024-01-22 13:50:00|6113.5|6111.7|6115.9|6114.1|6116.2|6114.4|6111.4|6109.6|254
1705931700000|2024-01-22 13:55:00|6116|6114.2|6116.9|6115.1|6118.8|6117|6116|6114.2|259
1705932000000|2024-01-22 14:00:00|6116.8|6115|6113.3|6111.5|6116.8|6115|6112.7|6110.9|221
1705932300000|2024-01-22 14:05:00|6113.5|6111.7|6111.5|6109.7|6114|6112.2|6111.4|6109.6|223
1705932600000|2024-01-22 14:10:00|6111.7|6109.9|6113.4|6111.6|6114.3|6112.5|6111.4|6109.6|187
1705932900000|2024-01-22 14:15:00|6113.5|6111.7|6111.3|6109.5|6113.9|6112.1|6110.1|6108.3|195
1705933200000|2024-01-22 14:20:00|6111.4|6109.6|6113.3|6111.5|6113.6|6111.8|6109.9|6108.1|225
1705933500000|2024-01-22 14:25:00|6113.4|6111.6|6110.8|6109|6113.4|6111.6|6110.8|6109|212
1705933800000|2024-01-22 14:30:00|6110.7|6108.9|6113.5|6111.7|6114.3|6112.5|6109.5|6107.7|331
1705934100000|2024-01-22 14:35:00|6113.6|6111.8|6116|6114.2|6117|6115.2|6113.4|6111.6|285
1705934400000|2024-01-22 14:40:00|6115.9|6114.1|6112.9|6111.1|6117.4|6115.6|6110.8|6109|335
1705934700000|2024-01-22 14:45:00|6113|6111.2|6116.8|6115|6117.3|6115.5|6113|6111.2|261
1705935000000|2024-01-22 14:50:00|6116.9|6115.1|6118.1|6116.3|6118.8|6117|6116.9|6115.1|222
1705935300000|2024-01-22 14:55:00|6118.3|6116.5|6116.1|6114.3|6118.7|6116.9|6115.6|6113.8|170
1705935600000|2024-01-22 15:00:00|6116.2|6114.4|6112.6|6110.8|6116.3|6114.5|6111.3|6109.5|272
1705935900000|2024-01-22 15:05:00|6112.7|6110.9|6112.2|6110.4|6114.7|6112.9|6111.4|6109.6|260
1705936200000|2024-01-22 15:10:00|6112.3|6110.5|6113.9|6112.1|6114.4|6112.6|6109.9|6108.1|223
1705936500000|2024-01-22 15:15:00|6113.8|6112|6113.7|6111.9|6116.6|6114.8|6113.6|6111.8|211
1705936800000|2024-01-22 15:20:00|6113.8|6112|6114.4|6112.6|6115.3|6113.5|6112.9|6111.1|221
1705937100000|2024-01-22 15:25:00|6114.5|6112.7|6114.9|6113.1|6115.6|6113.8|6114.3|6112.5|282
1705937400000|2024-01-22 15:30:00|6115|6113.2|6108.6|6106.8|6115.4|6113.6|6108.1|6106.3|306
1705937700000|2024-01-22 15:35:00|6108.7|6106.9|6110.9|6109.1|6111.1|6109.3|6108.2|6106.4|259
1705938000000|2024-01-22 15:40:00|6111|6109.2|6107.9|6106.1|6111|6109.2|6107.8|6106|283
1705938300000|2024-01-22 15:45:00|6108|6106.2|6108.5|6106.7|6109.7|6107.9|6106.4|6104.6|336
1705938600000|2024-01-22 15:50:00|6108.4|6106.6|6107.8|6106|6110.3|6108.5|6107.4|6105.6|240
1705938900000|2024-01-22 15:55:00|6107.5|6105.7|6105.6|6103.8|6108.5|6106.7|6105|6103.2|334
1705939200000|2024-01-22 16:00:00|6105.4|6103.6|6101.9|6100.1|6105.7|6103.9|6101.2|6099.4|271
1705939500000|2024-01-22 16:05:00|6102|6100.2|6100.9|6099.1|6102.8|6101|6100.3|6098.5|231
1705939800000|2024-01-22 16:10:00|6101|6099.2|6101.7|6099.9|6102.7|6100.9|6100.4|6098.6|224
1705940100000|2024-01-22 16:15:00|6101.6|6099.8|6102.4|6100.6|6102.8|6101|6100.7|6098.9|201
1705940400000|2024-01-22 16:20:00|6102.3|6100.5|6101.8|6100|6102.9|6101.1|6100.9|6099.1|187
1705940700000|2024-01-22 16:25:00|6101.7|6099.9|6102.4|6100.6|6102.9|6101.1|6101.1|6099.3|158
1705941000000|2024-01-22 16:30:00|6102.5|6100.7|6101.2|6099.4|6102.8|6101|6100.8|6099|173
1705941300000|2024-01-22 16:35:00|6101.5|6099.7|6101.4|6099.6|6102|6100.2|6100.8|6099|144
1705941600000|2024-01-22 16:40:00|6101.3|6099.5|6099.3|6097.5|6101.4|6099.6|6098.7|6096.9|299
1705941900000|2024-01-22 16:45:00|6099.2|6097.4|6097.6|6095.8|6099.9|6098.1|6097.6|6095.8|182
1705942200000|2024-01-22 16:50:00|6097.7|6095.9|6099.7|6097.9|6099.9|6098.1|6097.6|6095.8|204
1705942500000|2024-01-22 16:55:00|6100|6098.2|6101.8|6100|6102.5|6100.7|6100|6098.2|188
1705942800000|2024-01-22 17:00:00|6102.3|6100.5|6099.2|6097.4|6102.5|6100.7|6099.1|6097.3|172
1705943100000|2024-01-22 17:05:00|6099.1|6097.3|6097.5|6095.7|6099.1|6097.3|6095.9|6094.1|173
1705943400000|2024-01-22 17:10:00|6097.4|6095.6|6100.5|6098.7|6100.5|6098.7|6097|6095.2|159
1705943700000|2024-01-22 17:15:00|6100.4|6098.6|6100.9|6099.1|6101.3|6099.5|6100|6098.2|153
1705944000000|2024-01-22 17:20:00|6101|6099.2|6102|6100.2|6102.5|6100.7|6100.9|6099.1|136
1705944300000|2024-01-22 17:25:00|6101.9|6100.1|6102.5|6100.7|6102.6|6100.8|6101.2|6099.4|149
1705944600000|2024-01-22 17:30:00|6102.6|6100.8|6102.7|6100.9|6104|6102.2|6102.4|6100.6|115
1705944900000|2024-01-22 17:35:00|6102.8|6101|6102|6100.2|6102.8|6101|6100.9|6099.1|145
1705945200000|2024-01-22 17:40:00|6101.9|6100.1|6102.1|6100.3|6102.8|6101|6101.4|6099.6|147
1705945500000|2024-01-22 17:45:00|6102.2|6100.4|6101.4|6099.6|6102.7|6100.9|6101.4|6099.6|140
1705945800000|2024-01-22 17:50:00|6101.3|6099.5|6102.7|6100.9|6103.4|6101.6|6100.6|6098.8|139
1705946100000|2024-01-22 17:55:00|6102.5|6100.7|6101.4|6098.4|6103|6101.2|6099.9|6097.9|157
1705946400000|2024-01-22 18:00:00|6101.6|6098.6|6096.1|6094.3|6101.6|6098.6|6096.1|6094.3|183
1705946700000|2024-01-22 18:05:00|6096|6094.2|6094.6|6092.8|6097.4|6095.6|6094.5|6092.7|139
1705947000000|2024-01-22 18:10:00|6094.7|6092.9|6096|6094.2|6096.9|6095.1|6094.7|6092.9|132
1705947300000|2024-01-22 18:15:00|6096.1|6094.3|6093.8|6092|6096.9|6095.1|6093.4|6091.6|122
1705947600000|2024-01-22 18:20:00|6093.6|6091.8|6092.4|6090.6|6093.6|6091.8|6092.4|6090.6|105
1705947900000|2024-01-22 18:25:00|6092|6090.2|6087.2|6085.4|6092.6|6090.8|6086.8|6085|140
1705948200000|2024-01-22 18:30:00|6087.1|6085.3|6087|6085.2|6089.5|6087.7|6086.6|6084.8|229
1705948500000|2024-01-22 18:35:00|6087.3|6085.5|6087.8|6086|6088.6|6086.8|6086.4|6084.6|140
1705948800000|2024-01-22 18:40:00|6087.7|6085.9|6084.3|6082.5|6087.7|6085.9|6084.3|6082.5|149
1705949100000|2024-01-22 18:45:00|6084.4|6082.6|6086.8|6085|6087.2|6085.4|6084.4|6082.6|151
1705949400000|2024-01-22 18:50:00|6086.7|6084.9|6087.6|6085.8|6088.2|6086.4|6086.6|6084.8|149
1705949700000|2024-01-22 18:55:00|6087.5|6085.7|6087.6|6085.8|6088.6|6086.8|6087.3|6085.5|85
1705950000000|2024-01-22 19:00:00|6087.7|6085.9|6086.6|6084.8|6088.5|6086.7|6086.6|6084.8|112
1705950300000|2024-01-22 19:05:00|6086.7|6084.9|6086.1|6084.3|6087|6085.2|6086|6084.2|134
1705950600000|2024-01-22 19:10:00|6086|6084.2|6084.3|6082.5|6086.1|6084.3|6083.8|6082|122
1705950900000|2024-01-22 19:15:00|6084.1|6082.3|6083.1|6081.3|6084.8|6083|6083.1|6081.3|127
1705951200000|2024-01-22 19:20:00|6083|6081.2|6083.1|6081.3|6083.2|6081.4|6081.1|6079.3|175
1705951500000|2024-01-22 19:25:00|6083.2|6081.4|6082.6|6080.8|6083.7|6081.9|6082.3|6080.5|140
1705951800000|2024-01-22 19:30:00|6082.7|6080.9|6084.6|6082.8|6085.2|6083.4|6082.5|6080.7|117
1705952100000|2024-01-22 19:35:00|6084.3|6082.5|6086.6|6084.8|6086.7|6084.9|6084.3|6082.5|87
1705952400000|2024-01-22 19:40:00|6086.7|6084.9|6085.5|6083.7|6087.1|6085.3|6085.5|6083.7|81
1705952700000|2024-01-22 19:45:00|6085.4|6083.6|6085.4|6083.6|6086.9|6085.1|6084.8|6083|86
1705953000000|2024-01-22 19:50:00|6085.3|6083.5|6084.5|6082.7|6085.6|6083.8|6084.4|6082.6|98
1705953300000|2024-01-22 19:55:00|6084.4|6082.6|6083.2|6081.4|6085|6083.2|6083.1|6081.3|110
1705953600000|2024-01-22 20:00:00|6083.5|6081.7|6080.6|6078.8|6083.9|6082.1|6080.6|6078.8|139
1705953900000|2024-01-22 20:05:00|6080.7|6078.9|6077.4|6075.6|6080.8|6079|6075.8|6074|179
1705954200000|2024-01-22 20:10:00|6077.5|6075.7|6075|6073.2|6078.5|6076.7|6074.6|6072.8|166
1705954500000|2024-01-22 20:15:00|6075.1|6073.3|6077|6075.2|6077|6075.2|6074.8|6073|118
1705954800000|2024-01-22 20:20:00|6076.9|6075.1|6076.8|6075|6077.1|6075.3|6075.7|6073.9|78
1705955100000|2024-01-22 20:25:00|6077|6075.2|6079|6077.2|6079.3|6077.5|6077|6075.2|118
1705955400000|2024-01-22 20:30:00|6078.9|6077.1|6078.8|6077|6080|6078.2|6077.9|6076.1|91
1705955700000|2024-01-22 20:35:00|6079.1|6077.3|6077.6|6075.8|6079.1|6077.3|6077.6|6075.8|87
1705956000000|2024-01-22 20:40:00|6077.7|6075.9|6078.3|6076.5|6079.1|6077.3|6077.7|6075.9|95
1705956300000|2024-01-22 20:45:00|6078.2|6076.4|6076.2|6074.4|6078.2|6076.4|6076|6074.2|104
1705956600000|2024-01-22 20:50:00|6076.1|6074.3|6076.8|6075|6077.5|6075.7|6076.1|6074.3|139
1705956900000|2024-01-22 20:55:00|6076.9|6075.1|6076|6074.2|6078|6076.2|6075.4|6073.6|184
1705957200000|2024-01-22 21:00:00|6076.2|6074.4|6075.8|6074|6077|6075.2|6075.8|6074|119
1705957500000|2024-01-22 21:05:00|6075.9|6074.1|6074.5|6072.7|6075.9|6074.1|6073.6|6071.8|96
1705957800000|2024-01-22 21:10:00|6074.6|6072.8|6075.5|6073.7|6076.1|6074.3|6074.5|6072.7|68
1705958100000|2024-01-22 21:15:00|6075.4|6073.6|6076.6|6074.8|6076.6|6074.8|6075.1|6073.3|70
1705958400000|2024-01-22 21:20:00|6076.5|6074.7|6074.4|6072.6|6076.5|6074.7|6074.3|6072.5|58
1705958700000|2024-01-22 21:25:00|6074.5|6072.7|6073.5|6071.7|6074.5|6072.7|6073.5|6071.7|47
1705959000000|2024-01-22 21:30:00|6073.6|6071.8|6072.8|6071|6073.7|6071.9|6072.7|6070.9|40
1705959300000|2024-01-22 21:35:00|6072.9|6071.1|6074.7|6072.9|6074.7|6072.9|6072.8|6071|62
1705959600000|2024-01-22 21:40:00|6074.6|6072.8|6077.2|6075.4|6077.3|6075.5|6074.5|6072.7|69
1705959900000|2024-01-22 21:45:00|6076.9|6075.1|6078.2|6076.4|6078.3|6076.5|6076|6074.2|57
1705960200000|2024-01-22 21:50:00|6078.3|6076.5|6077.2|6075.4|6078.3|6076.5|6076.2|6073.9|80
1705960500000|2024-01-22 21:55:00|6078.7|6073.9|6079.8|6075|6079.8|6075|6078|6073.6|140
1705960800000|2024-01-22 22:00:00|6084.1|6078.3|6080.1|6074.3|6087.3|6081.5|6077.3|6071.5|55
1705961100000|2024-01-22 22:05:00|6080|6074.2|6079.8|6074|6090.3|6084.5|6079.1|6073.3|115
1705961400000|2024-01-22 22:10:00|6079.7|6073.9|6083.7|6077.9|6084.4|6078.6|6079|6073.2|119
1705961700000|2024-01-22 22:15:00|6083.3|6077.5|6078.8|6073|6084.7|6078.9|6078.4|6072.6|306
1705962000000|2024-01-22 22:20:00|6078.7|6072.9|6079.2|6073.4|6079.4|6073.6|6078.5|6072.7|133
1705962300000|2024-01-22 22:25:00|6079.1|6073.3|6078.4|6072.6|6080.2|6074.4|6077.6|6071.8|140
1705962600000|2024-01-22 22:30:00|6078.3|6072.5|6077.9|6072.1|6078.4|6072.6|6077.7|6071.9|63
1705962900000|2024-01-22 22:35:00|6078|6072.2|6079.7|6073.9|6079.7|6073.9|6076.9|6071.1|61
1705963200000|2024-01-22 22:40:00|6079.6|6073.8|6078.2|6072.4|6080.5|6074.7|6077.8|6072|74
1705963500000|2024-01-22 22:45:00|6078.4|6072.6|6080.5|6074.7|6080.8|6075|6078.3|6072.5|37
1705963800000|2024-01-22 22:50:00|6080.3|6074.5|6079.5|6073.7|6080.7|6074.9|6079.5|6073.7|43
1705964100000|2024-01-22 22:55:00|6079.6|6073.8|6077.2|6072.4|6079.6|6073.9|6075.7|6069.9|146
1705964400000|2024-01-22 23:00:00|6077.1|6072.3|6075.7|6070.9|6077.4|6072.6|6075|6070.2|187
1705964700000|2024-01-22 23:05:00|6074.8|6071.8|6075.4|6072.3|6076.4|6072.9|6074.7|6071.7|188
1705965000000|2024-01-22 23:10:00|6075.5|6072.4|6072.8|6069.8|6076.8|6073.8|6072.5|6069.5|146
1705965300000|2024-01-22 23:15:00|6072.7|6069.7|6068.8|6065.8|6072.8|6069.8|6068.2|6065.2|115
1705965600000|2024-01-22 23:20:00|6068.9|6065.9|6068.7|6065.7|6069.7|6066.7|6067.2|6064.2|115
1705965900000|2024-01-22 23:25:00|6068.8|6065.8|6068.8|6065.8|6069.9|6067.2|6068.3|6065.6|93
1705966200000|2024-01-22 23:30:00|6068.7|6065.7|6069.8|6066.8|6070.1|6067.6|6068.5|6065.5|123
1705966500000|2024-01-22 23:35:00|6069.7|6066.7|6070.1|6067.1|6071.1|6068.1|6069.7|6066.7|110
1705966800000|2024-01-22 23:40:00|6070|6067|6073|6070|6073|6070|6069.7|6067|272
1705967100000|2024-01-22 23:45:00|6072.9|6069.9|6073.5|6071.7|6074|6071.8|6072.1|6069.7|182
1705967400000|2024-01-22 23:50:00|6073.6|6071.8|6075.5|6073.7|6076|6074.2|6073.6|6071.2|124
1705967700000|2024-01-22 23:55:00|6075.6|6073.8|6074.3|6072.5|6076.5|6074.3|6073.9|6072.1|82
1705968000000|2024-01-23 00:00:00|6074.2|6072.4|6075.3|6073.5|6076.6|6074.8|6074.2|6072.4|142
1705968300000|2024-01-23 00:05:00|6075.2|6073.4|6075.9|6074.1|6076.5|6074.7|6073.9|6072.1|120
1705968600000|2024-01-23 00:10:00|6075.8|6074|6077.5|6075.7|6078.3|6076.5|6075.8|6074|123
1705968900000|2024-01-23 00:15:00|6077.4|6075.6|6076.4|6074.6|6078.5|6076.7|6076|6074.2|100
1705969200000|2024-01-23 00:20:00|6076.5|6074.7|6077.6|6075.8|6078|6076.2|6076.3|6074.5|80
1705969500000|2024-01-23 00:25:00|6077.5|6075.7|6077.9|6076.1|6078.4|6076.6|6076|6074.2|94
1705969800000|2024-01-23 00:30:00|6078|6076.2|6080|6078.2|6080.2|6078.4|6078|6076.2|91
1705970100000|2024-01-23 00:35:00|6080.1|6078.3|6079.1|6077.3|6080.5|6078.7|6078.6|6076.8|92
1705970400000|2024-01-23 00:40:00|6079.2|6077.4|6080.2|6078.4|6080.6|6078.8|6078.2|6076.4|93
1705970700000|2024-01-23 00:45:00|6080.1|6078.3|6079.9|6078.1|6081.1|6079.3|6079.4|6077.6|115
1705971000000|2024-01-23 00:50:00|6080|6078.2|6082.1|6080.3|6083.6|6081.8|6080|6078.2|179
1705971300000|2024-01-23 00:55:00|6081.8|6080|6082.6|6080.8|6082.7|6080.9|6080.7|6078.9|105
1705971600000|2024-01-23 01:00:00|6082.5|6080.7|6083|6081.2|6084.7|6082.9|6082.4|6080.6|181
1705971900000|2024-01-23 01:05:00|6083.1|6081.3|6083.1|6081.3|6083.4|6081.6|6081|6079.2|143
1705972200000|2024-01-23 01:10:00|6082.7|6080.9|6079.2|6077.4|6083|6081.2|6078.6|6076.8|128
1705972500000|2024-01-23 01:15:00|6079.3|6077.5|6078.7|6076.9|6079.3|6077.5|6076.5|6074.7|180
1705972800000|2024-01-23 01:20:00|6078.5|6076.7|6081.5|6079.7|6081.5|6079.7|6078.5|6076.7|168
1705973100000|2024-01-23 01:25:00|6081.4|6079.6|6079.9|6078.1|6081.7|6079.9|6079.9|6078.1|116
1705973400000|2024-01-23 01:30:00|6080|6078.2|6078|6076.2|6080|6078.2|6075|6073.2|237
1705973700000|2024-01-23 01:35:00|6078.1|6076.3|6077.6|6075.8|6081.3|6079.5|6077.6|6075.8|221
1705974000000|2024-01-23 01:40:00|6077.5|6075.7|6077.8|6076|6078.3|6076.5|6076.1|6074.3|274
1705974300000|2024-01-23 01:45:00|6078.1|6076.3|6077.3|6075.5|6078.7|6076.9|6075.9|6074.1|239
1705974600000|2024-01-23 01:50:00|6077.2|6075.4|6077.3|6075.5|6077.5|6075.7|6076|6074.2|167
1705974900000|2024-01-23 01:55:00|6077.2|6075.4|6086.9|6085.1|6087.4|6085.6|6076|6074.2|412
1705975200000|2024-01-23 02:00:00|6086.8|6085|6088.9|6087.1|6090.1|6088.3|6081.5|6079.7|444
1705975500000|2024-01-23 02:05:00|6088.8|6087|6089.8|6088|6091.1|6089.3|6087|6085.2|440
1705975800000|2024-01-23 02:10:00|6089.7|6087.9|6089.6|6087.8|6091.2|6089.4|6087|6085.2|343
1705976100000|2024-01-23 02:15:00|6089.5|6087.7|6091.6|6089.8|6092.3|6090.5|6088.6|6086.8|286
1705976400000|2024-01-23 02:20:00|6091.5|6089.7|6090.7|6088.9|6093.7|6091.9|6089.6|6087.8|325
1705976700000|2024-01-23 02:25:00|6090.8|6089|6090.2|6088.4|6092|6090.2|6089.5|6087.7|227
1705977000000|2024-01-23 02:30:00|6090.3|6088.5|6093.4|6090.4|6095.1|6092.1|6090.2|6087.7|285
1705977300000|2024-01-23 02:35:00|6093.5|6090.5|6099.9|6096.9|6100.3|6097.3|6092.9|6089.9|263
1705977600000|2024-01-23 02:40:00|6099.8|6096.8|6099.7|6096.7|6100.1|6097.1|6097.4|6094.4|268
1705977900000|2024-01-23 02:45:00|6099.6|6096.6|6096.1|6093.1|6099.6|6096.9|6096|6093|193
1705978200000|2024-01-23 02:50:00|6096|6093|6094.6|6091.6|6096|6093|6092.2|6089.2|228
1705978500000|2024-01-23 02:55:00|6094.5|6091.5|6092.7|6089.7|6094.6|6091.6|6089.3|6086.3|274
1705978800000|2024-01-23 03:00:00|6092.9|6089.9|6091.5|6088.5|6094.3|6091.3|6090.6|6087.6|217
1705979100000|2024-01-23 03:05:00|6091.4|6088.4|6089.9|6086.9|6091.9|6088.9|6087.7|6084.7|253
1705979400000|2024-01-23 03:10:00|6089.8|6086.8|6090|6087|6090.9|6087.9|6087.2|6084.2|361
1705979700000|2024-01-23 03:15:00|6090.3|6087.3|6092.3|6089.3|6094.9|6091.9|6089.5|6086.5|372
1705980000000|2024-01-23 03:20:00|6092.4|6089.4|6093.4|6091.6|6094.1|6092.3|6090.6|6088.8|323
1705980300000|2024-01-23 03:25:00|6093.5|6091.7|6092.7|6090.9|6094.1|6092.3|6091.6|6089.8|282
1705980600000|2024-01-23 03:30:00|6092.6|6090.8|6092.3|6090.5|6093.6|6091.8|6090.9|6089.1|211
1705980900000|2024-01-23 03:35:00|6092.4|6090.6|6093|6091.2|6095.6|6093.8|6092.3|6090.5|256
1705981200000|2024-01-23 03:40:00|6093.1|6091.3|6094|6092.2|6096.4|6094.6|6093|6091.2|244
1705981500000|2024-01-23 03:45:00|6094.1|6092.3|6095.1|6093.3|6095.5|6093.7|6093.9|6092.1|196
1705981800000|2024-01-23 03:50:00|6095.2|6093.4|6096.2|6094.4|6096.5|6094.7|6094.5|6092.7|266
1705982100000|2024-01-23 03:55:00|6096|6094.2|6095.7|6093.9|6099.5|6097.7|6095.4|6093.6|310
1705982400000|2024-01-23 04:00:00|6095.6|6093.8|6096.1|6094.3|6096.5|6094.7|6094.4|6092.6|147
1705982700000|2024-01-23 04:05:00|6096|6094.2|6094.2|6092.4|6096.6|6094.8|6093.9|6092.1|142
1705983000000|2024-01-23 04:10:00|6094.3|6092.5|6095.6|6093.8|6096.1|6094.3|6093.9|6092.1|116
1705983300000|2024-01-23 04:15:00|6095.7|6093.9|6094.9|6093.1|6096|6094.2|6094.4|6092.6|111
1705983600000|2024-01-23 04:20:00|6095|6093.2|6095.5|6093.7|6096.6|6094.8|6094.6|6092.8|159
1705983900000|2024-01-23 04:25:00|6095.4|6093.6|6093.9|6092.1|6095.4|6093.6|6093.7|6091.9|136
1705984200000|2024-01-23 04:30:00|6093.8|6092|6094|6092.2|6094.5|6092.7|6093.6|6091.8|134
1705984500000|2024-01-23 04:35:00|6094.1|6092.3|6096.5|6094.7|6097.1|6095.3|6093.9|6092.1|119
1705984800000|2024-01-23 04:40:00|6096.4|6094.6|6097.2|6095.4|6097.5|6095.7|6096.4|6094.6|124
1705985100000|2024-01-23 04:45:00|6097.3|6095.5|6098.1|6096.3|6099.1|6097.3|6097.2|6095.4|140
1705985400000|2024-01-23 04:50:00|6098.2|6096.4|6100.1|6098.3|6100.1|6098.3|6098.2|6096.4|163
1705985700000|2024-01-23 04:55:00|6100|6098.2|6101.4|6099.6|6103.4|6101.6|6099.4|6097.6|217
1705986000000|2024-01-23 05:00:00|6101.3|6099.5|6102.3|6100.5|6103.1|6101.3|6101.3|6099.5|206
1705986300000|2024-01-23 05:05:00|6102.4|6100.6|6101.6|6099.8|6103.5|6101.7|6101.1|6099.3|148
1705986600000|2024-01-23 05:10:00|6101.7|6099.9|6101|6099.2|6101.8|6100|6100.1|6098.3|171
1705986900000|2024-01-23 05:15:00|6100.9|6099.1|6100.7|6098.9|6102.3|6100.5|6099.5|6097.7|209
1705987200000|2024-01-23 05:20:00|6100.8|6099|6102.4|6100.6|6103|6101.2|6100.2|6098.4|192
1705987500000|2024-01-23 05:25:00|6102.6|6100.8|6102.7|6100.9|6103|6101.2|6101.5|6099.7|167
1705987800000|2024-01-23 05:30:00|6102.8|6101|6102.4|6100.6|6103.3|6101.5|6101.6|6099.8|159
1705988100000|2024-01-23 05:35:00|6102.5|6100.7|6105.1|6103.3|6105.6|6103.8|6102.1|6100.3|131
1705988400000|2024-01-23 05:40:00|6105|6103.2|6106|6104.2|6106.3|6104.5|6104.5|6102.7|112
1705988700000|2024-01-23 05:45:00|6106.1|6104.3|6106.5|6104.7|6107.2|6105.4|6105.9|6104.1|132
1705989000000|2024-01-23 05:50:00|6106.6|6104.8|6107|6105.2|6107.6|6105.8|6105.1|6103.3|131
1705989300000|2024-01-23 05:55:00|6107.2|6105.4|6105.4|6103.6|6107.8|6106|6105.2|6103.4|195
1705989600000|2024-01-23 06:00:00|6105.5|6103.7|6106.8|6105|6107.3|6105.5|6104.8|6103|193
1705989900000|2024-01-23 06:05:00|6106.9|6105.1|6101.9|6100.1|6107|6105.2|6101|6099.2|198
1705990200000|2024-01-23 06:10:00|6102|6100.2|6103.1|6101.3|6103.3|6101.5|6101.6|6099.8|182
1705990500000|2024-01-23 06:15:00|6103|6101.2|6101.5|6099.7|6103.3|6101.5|6101.4|6099.6|157
1705990800000|2024-01-23 06:20:00|6101.6|6099.8|6104.7|6102.9|6105.1|6103.3|6101.4|6099.6|158
1705991100000|2024-01-23 06:25:00|6104.9|6103.1|6105.8|6104|6106|6104.2|6104.1|6102.3|227
1705991400000|2024-01-23 06:30:00|6105.6|6103.8|6106.1|6104.3|6106.7|6104.9|6102.7|6100.9|255
1705991700000|2024-01-23 06:35:00|6106.2|6104.4|6108.2|6106.4|6108.4|6106.6|6105.5|6103.7|263
1705992000000|2024-01-23 06:40:00|6108.1|6106.3|6107.8|6106|6109.6|6107.8|6105.9|6104.1|351
1705992300000|2024-01-23 06:45:00|6107.9|6106.1|6112.5|6110.7|6113.1|6111.3|6107.7|6105.9|324
1705992600000|2024-01-23 06:50:00|6112.6|6110.8|6114.2|6112.4|6115.1|6113.3|6112|6109.8|301
1705992900000|2024-01-23 06:55:00|6114.3|6112.5|6115.7|6113.9|6117.2|6115.4|6114|6112.2|384
1705993200000|2024-01-23 07:00:00|6115.5|6113.7|6117|6115.2|6118.2|6116.4|6113.3|6111.5|388
1705993500000|2024-01-23 07:05:00|6116.9|6115.1|6113.8|6112|6117.7|6115.9|6113.5|6111.7|322
1705993800000|2024-01-23 07:10:00|6114|6112.2|6113.4|6111.6|6114.8|6113|6112|6110.2|256
1705994100000|2024-01-23 07:15:00|6113.3|6111.5|6111.9|6110.1|6115.4|6113.6|6111.4|6109.6|273
1705994400000|2024-01-23 07:20:00|6111.8|6110|6109.1|6107.3|6112.3|6110.5|6106.6|6104.8|290
1705994700000|2024-01-23 07:25:00|6109.2|6107.4|6109.5|6107.7|6109.5|6107.7|6105.9|6104.1|179
1705995000000|2024-01-23 07:30:00|6109.4|6107.6|6107.3|6105.5|6112.2|6110.4|6105.5|6103.7|328
1705995300000|2024-01-23 07:35:00|6107.2|6105.4|6103.9|6102.1|6107.2|6105.4|6102.4|6100.6|286
1705995600000|2024-01-23 07:40:00|6103.6|6101.8|6102.5|6100.7|6106.4|6104.6|6101.3|6099.5|282
1705995900000|2024-01-23 07:45:00|6102.6|6100.8|6102|6100.2|6103.4|6101.6|6100.9|6099.1|213
1705996200000|2024-01-23 07:50:00|6101.9|6100.1|6104.5|6102.7|6105.1|6103.3|6101.5|6099.7|213
1705996500000|2024-01-23 07:55:00|6104.4|6102.6|6102.7|6100.9|6105.9|6104.1|6102.3|6100.5|201
1705996800000|2024-01-23 08:00:00|6102.7|6100.9|6097.9|6096.1|6103.5|6101.7|6096.4|6094.6|299
1705997100000|2024-01-23 08:05:00|6097.8|6096|6098.1|6096.3|6101.5|6099.7|6097.3|6095.5|269
1705997400000|2024-01-23 08:10:00|6098.2|6096.4|6099.5|6097.7|6099.7|6097.9|6097.7|6095.9|268
1705997700000|2024-01-23 08:15:00|6099.6|6097.8|6097.8|6096|6100.7|6098.9|6096.9|6095.1|255
1705998000000|2024-01-23 08:20:00|6097.9|6096.1|6097.4|6095.6|6101.2|6099.4|6096.1|6094.3|225
1705998300000|2024-01-23 08:25:00|6097.5|6095.7|6097.9|6096.1|6098|6096.2|6095.6|6093.8|177
1705998600000|2024-01-23 08:30:00|6098|6096.2|6101.8|6100|6101.9|6100.1|6097.5|6095.7|198
1705998900000|2024-01-23 08:35:00|6101.9|6100.1|6098|6096.2|6102.5|6100.7|6097.4|6095.6|167
1705999200000|2024-01-23 08:40:00|6097.7|6095.9|6095.2|6093.4|6097.7|6095.9|6093.2|6091.4|213
1705999500000|2024-01-23 08:45:00|6095.3|6093.5|6094.9|6093.1|6095.8|6094|6093.7|6091.9|181
1705999800000|2024-01-23 08:50:00|6095|6093.2|6094.3|6092.5|6095.8|6094|6092.9|6091.1|160
1706000100000|2024-01-23 08:55:00|6094.2|6092.4|6093.2|6091.4|6095|6093.2|6092.9|6091.1|211
1706000400000|2024-01-23 09:00:00|6093.1|6091.3|6088.7|6086.9|6093.2|6091.4|6088.4|6086.6|206
1706000700000|2024-01-23 09:05:00|6088.4|6086.6|6088.8|6087|6089.5|6087.7|6086.8|6085|223
1706001000000|2024-01-23 09:10:00|6088.9|6087.1|6091.9|6090.1|6091.9|6090.1|6088|6086.2|223
1706001300000|2024-01-23 09:15:00|6091.8|6090|6092.1|6090.3|6092.5|6090.7|6090.6|6088.8|192
1706001600000|2024-01-23 09:20:00|6092.2|6090.4|6093.3|6091.5|6093.5|6091.7|6091.2|6089.4|206
1706001900000|2024-01-23 09:25:00|6093.2|6091.4|6092.6|6090.8|6094.1|6092.3|6090.6|6088.8|224
1706002200000|2024-01-23 09:30:00|6092.5|6090.7|6092.9|6091.1|6093.5|6091.7|6091.5|6089.7|214
1706002500000|2024-01-23 09:35:00|6092.8|6091|6093|6091.2|6094.9|6093.1|6092.5|6090.7|165
1706002800000|2024-01-23 09:40:00|6093.1|6091.3|6092.5|6090.7|6093.5|6091.7|6092.1|6090.3|151
1706003100000|2024-01-23 09:45:00|6092.4|6090.6|6092.9|6091.1|6092.9|6091.1|6091.3|6089.5|202
1706003400000|2024-01-23 09:50:00|6092.8|6091|6093|6091.2|6093.2|6091.4|6091.4|6089.6|124
1706003700000|2024-01-23 09:55:00|6092.9|6091.1|6090.9|6089.1|6093.9|6092.1|6090.3|6088.5|164
1706004000000|2024-01-23 10:00:00|6090.8|6089|6087.4|6085.6|6090.8|6089|6087.2|6085.4|210
1706004300000|2024-01-23 10:05:00|6087.3|6085.5|6088.4|6086.6|6088.9|6087.1|6087.1|6085.3|156
1706004600000|2024-01-23 10:10:00|6088.3|6086.5|6088.3|6086.5|6088.5|6086.7|6085.8|6084|159
1706004900000|2024-01-23 10:15:00|6088.4|6086.6|6088|6086.2|6088.4|6086.6|6086.4|6084.6|149
1706005200000|2024-01-23 10:20:00|6088.1|6086.3|6088.9|6087.1|6090|6088.2|6088|6086.2|129
1706005500000|2024-01-23 10:25:00|6089|6087.2|6089.5|6087.7|6090.4|6088.6|6088.1|6086.3|128
1706005800000|2024-01-23 10:30:00|6089.4|6087.6|6089.5|6087.7|6090.9|6089.1|6088.2|6086.4|139
1706006100000|2024-01-23 10:35:00|6089.7|6087.9|6088.5|6086.7|6089.8|6088|6087.9|6086.1|151
1706006400000|2024-01-23 10:40:00|6088.4|6086.6|6086.5|6084.7|6089.7|6087.9|6086.5|6084.7|151
1706006700000|2024-01-23 10:45:00|6086.4|6084.6|6082.6|6080.8|6086.4|6084.6|6082.6|6080.8|149
1706007000000|2024-01-23 10:50:00|6082.2|6080.4|6081.5|6079.7|6082.2|6080.4|6080.9|6079.1|195
1706007300000|2024-01-23 10:55:00|6081.4|6079.6|6085.4|6083.6|6085.6|6083.8|6080.7|6078.9|179
1706007600000|2024-01-23 11:00:00|6085.5|6083.7|6084.1|6082.3|6086.2|6084.4|6083.8|6082|157
1706007900000|2024-01-23 11:05:00|6084.2|6082.4|6086.7|6084.9|6088.1|6086.3|6084.2|6082.4|157
1706008200000|2024-01-23 11:10:00|6086.8|6085|6087.8|6086|6088.1|6086.3|6086.3|6084.5|106
1706008500000|2024-01-23 11:15:00|6087.9|6086.1|6083.9|6082.1|6088.2|6086.4|6083.6|6081.8|128
1706008800000|2024-01-23 11:20:00|6084|6082.2|6080.7|6078.9|6084.3|6082.5|6079.7|6077.9|146
1706009100000|2024-01-23 11:25:00|6080.6|6078.8|6080.2|6078.4|6081|6079.2|6078.4|6076.6|236
1706009400000|2024-01-23 11:30:00|6080.3|6078.5|6081.1|6079.3|6083.4|6081.6|6079.9|6078.1|162
1706009700000|2024-01-23 11:35:00|6081|6079.2|6083.1|6081.3|6083.2|6081.4|6081|6079.2|148
1706010000000|2024-01-23 11:40:00|6083|6081.2|6082.9|6081.1|6084|6082.2|6082.4|6080.6|160
1706010300000|2024-01-23 11:45:00|6082.8|6081|6082.1|6080.3|6083.2|6081.4|6081|6079.2|134
1706010600000|2024-01-23 11:50:00|6082|6080.2|6081.1|6079.3|6082|6080.2|6080.6|6078.8|128
1706010900000|2024-01-23 11:55:00|6081|6079.2|6080.8|6079|6081.2|6079.4|6079.7|6077.9|112
1706011200000|2024-01-23 12:00:00|6080.6|6078.8|6080.2|6078.4|6081|6079.2|6079.6|6077.8|118
1706011500000|2024-01-23 12:05:00|6080.3|6078.5|6082.6|6080.8|6083.7|6081.9|6080.3|6078.5|102
1706011800000|2024-01-23 12:10:00|6082.5|6080.7|6084.7|6082.9|6084.9|6083.1|6082|6080.2|170
1706012100000|2024-01-23 12:15:00|6084.8|6083|6086.1|6084.3|6086.8|6085|6084.1|6082.3|196
1706012400000|2024-01-23 12:20:00|6086.2|6084.4|6083.6|6081.8|6087.2|6085.2|6083.5|6081.7|159
1706012700000|2024-01-23 12:25:00|6083.5|6081.7|6081.4|6079.6|6084.1|6082.3|6081.1|6079.3|181
1706013000000|2024-01-23 12:30:00|6081.1|6079.3|6081.8|6080|6082.2|6080.4|6080|6078.2|171
1706013300000|2024-01-23 12:35:00|6081.9|6080.1|6082.7|6080.9|6083.6|6081.8|6081.6|6079.8|102
1706013600000|2024-01-23 12:40:00|6083|6081.2|6084.7|6082.9|6085.1|6083.3|6083|6081.2|153
1706013900000|2024-01-23 12:45:00|6084.8|6083|6085.6|6083.8|6086.2|6084.4|6083.9|6082.1|162
1706014200000|2024-01-23 12:50:00|6085.7|6083.9|6088.2|6086.4|6088.2|6086.4|6085.5|6083.7|207
1706014500000|2024-01-23 12:55:00|6088.1|6086.3|6087.3|6085.5|6089.2|6087.4|6086.2|6084.4|251
1706014800000|2024-01-23 13:00:00|6087.7|6085.9|6092.2|6090.4|6093.5|6091.7|6087.7|6085.9|254
1706015100000|2024-01-23 13:05:00|6092.3|6090.5|6094.4|6092.6|6096.3|6094.5|6092.3|6090.5|204
1706015400000|2024-01-23 13:10:00|6094.3|6092.5|6094.2|6092.4|6094.7|6092.9|6091.7|6089.9|220
1706015700000|2024-01-23 13:15:00|6094.3|6092.5|6097.3|6095.5|6098.7|6096.9|6094.2|6092.4|218
1706016000000|2024-01-23 13:20:00|6097.5|6095.7|6096.9|6095.1|6100.1|6098.3|6096.6|6094.8|217
1706016300000|2024-01-23 13:25:00|6096.8|6095|6099.1|6097.3|6099.2|6097.4|6096.2|6094.4|249
1706016600000|2024-01-23 13:30:00|6099.2|6097.4|6098.2|6096.4|6099.2|6097.4|6095.3|6093.5|199
1706016900000|2024-01-23 13:35:00|6098.3|6096.5|6099.9|6098.1|6101.3|6099.5|6098.3|6096.5|214
1706017200000|2024-01-23 13:40:00|6100|6098.2|6098.7|6096.9|6100.6|6098.8|6097.7|6095.9|177
1706017500000|2024-01-23 13:45:00|6098.8|6097|6097.6|6095.8|6101.4|6099.6|6097.3|6095.5|229
1706017800000|2024-01-23 13:50:00|6097.5|6095.7|6094.3|6092.5|6098.2|6096.4|6092.7|6090.9|272
1706018100000|2024-01-23 13:55:00|6094.4|6092.6|6094.7|6092.9|6095.9|6094.1|6093.1|6091.3|250
1706018400000|2024-01-23 14:00:00|6094.6|6092.8|6090.9|6089.1|6094.6|6092.8|6090.6|6088.8|201
1706018700000|2024-01-23 14:05:00|6090.8|6089|6088.3|6086.5|6090.8|6089|6086.2|6084.4|228
1706019000000|2024-01-23 14:10:00|6088.2|6086.4|6086.5|6084.7|6088.5|6086.7|6085.6|6083.8|227
1706019300000|2024-01-23 14:15:00|6086.6|6084.8|6085.3|6083.5|6086.8|6085|6083.9|6082.1|218
1706019600000|2024-01-23 14:20:00|6085.2|6083.4|6087.1|6085.3|6087.4|6085.6|6084.7|6082.9|212
1706019900000|2024-01-23 14:25:00|6087.2|6085.4|6086.3|6084.5|6087.9|6086.1|6086|6084.2|196
1706020200000|2024-01-23 14:30:00|6086|6084.2|6083.2|6081.4|6087.3|6085.5|6081.9|6080.1|365
1706020500000|2024-01-23 14:35:00|6083.1|6081.3|6084.3|6082.5|6086.8|6085|6082.5|6080.7|407
1706020800000|2024-01-23 14:40:00|6084.2|6082.4|6086.5|6084.7|6087.1|6085.3|6080.6|6078.8|383
1706021100000|2024-01-23 14:45:00|6086.4|6084.6|6083.5|6081.7|6086.7|6084.9|6082.3|6080.5|363
1706021400000|2024-01-23 14:50:00|6083.2|6081.4|6082.7|6080.9|6084.6|6082.8|6081|6079.2|343
1706021700000|2024-01-23 14:55:00|6082.6|6080.8|6081.8|6080|6083.2|6081.3|6080.1|6078.3|274
1706022000000|2024-01-23 15:00:00|6081.7|6079.9|6086.1|6084.3|6087|6085.2|6081.7|6079.9|296
1706022300000|2024-01-23 15:05:00|6086|6084.2|6088.3|6086.5|6090.1|6088.3|6085|6083.2|332
1706022600000|2024-01-23 15:10:00|6088.1|6086.3|6086.1|6084.3|6088.1|6086.3|6083.2|6081.4|336
1706022900000|2024-01-23 15:15:00|6086.2|6084.4|6087|6085.2|6087.5|6085.7|6083.6|6081.8|298
1706023200000|2024-01-23 15:20:00|6086.9|6085.1|6081.6|6079.8|6088.4|6086.6|6080.9|6079.1|341
1706023500000|2024-01-23 15:25:00|6081.7|6079.9|6080.6|6078.8|6082.5|6080.7|6079.8|6078|318
1706023800000|2024-01-23 15:30:00|6080.7|6078.9|6075.5|6073.7|6080.7|6078.9|6075.4|6073.6|390
1706024100000|2024-01-23 15:35:00|6075.4|6073.6|6077.6|6075.8|6077.7|6075.9|6074.5|6072.7|299
1706024400000|2024-01-23 15:40:00|6077.7|6075.9|6072.1|6070.3|6078.2|6076.4|6071.7|6069.9|286
1706024700000|2024-01-23 15:45:00|6072.2|6070.4|6074.3|6072.5|6074.6|6072.8|6071.2|6069.4|303
1706025000000|2024-01-23 15:50:00|6074.4|6072.6|6073.2|6071.4|6075.7|6073.9|6071.6|6069.8|281
1706025300000|2024-01-23 15:55:00|6073.3|6071.5|6074|6072.2|6074.7|6072.9|6073|6071.2|249
1706025600000|2024-01-23 16:00:00|6074.2|6072.4|6076.1|6074.3|6077.7|6075.9|6073.6|6071.8|258
1706025900000|2024-01-23 16:05:00|6076.2|6074.4|6076|6074.2|6078.4|6076.6|6075.7|6073.9|232
1706026200000|2024-01-23 16:10:00|6076.2|6074.4|6073.6|6071.8|6078.4|6076.6|6072.9|6071.1|235
1706026500000|2024-01-23 16:15:00|6073.7|6071.9|6069.1|6067.3|6074.4|6072.6|6068|6066.2|289
1706026800000|2024-01-23 16:20:00|6069.2|6067.4|6072.9|6071.1|6073.7|6071.9|6069|6067.2|201
1706027100000|2024-01-23 16:25:00|6073|6071.2|6074.3|6072.5|6074.7|6072.9|6071.9|6070.1|254
1706027400000|2024-01-23 16:30:00|6074.4|6072.6|6070.9|6069.1|6074.6|6072.8|6070.6|6068.8|233
1706027700000|2024-01-23 16:35:00|6071|6069.2|6071.6|6069.8|6073.4|6071.6|6070.8|6069|255
1706028000000|2024-01-23 16:40:00|6071.7|6069.9|6070.9|6069.1|6071.9|6070.1|6070.2|6068.4|242
1706028300000|2024-01-23 16:45:00|6071|6069.2|6070.6|6068.8|6072.1|6070.3|6070.2|6068.4|256
1706028600000|2024-01-23 16:50:00|6070.9|6069.1|6071.1|6069.3|6072|6070.2|6070.6|6068.8|176
1706028900000|2024-01-23 16:55:00|6071|6069.2|6070.8|6069|6071.7|6069.9|6069.6|6067.8|169
1706029200000|2024-01-23 17:00:00|6070.9|6069.1|6069.8|6068|6072.8|6071|6068.9|6067.1|167
1706029500000|2024-01-23 17:05:00|6069.7|6067.9|6070.1|6068.3|6070.7|6068.9|6069|6067.2|140
1706029800000|2024-01-23 17:10:00|6070.2|6068.4|6069.4|6067.6|6071.1|6069.3|6068.5|6066.7|175
1706030100000|2024-01-23 17:15:00|6069.3|6067.5|6068.4|6066.6|6069.3|6067.5|6068.1|6066.3|160
1706030400000|2024-01-23 17:20:00|6068.3|6066.5|6066.2|6064.4|6069.1|6067.3|6066|6064.2|172
1706030700000|2024-01-23 17:25:00|6066.3|6064.5|6066.7|6064.9|6069.2|6067.4|6066.2|6064.4|174
1706031000000|2024-01-23 17:30:00|6066.6|6064.8|6068.4|6066.6|6069.2|6067.4|6066.6|6064.8|191
1706031300000|2024-01-23 17:35:00|6068.2|6066.4|6066.1|6064.3|6068.6|6066.8|6066|6064.2|154
1706031600000|2024-01-23 17:40:00|6066.2|6064.4|6064.9|6063.1|6066.6|6064.8|6064.7|6062.9|200
1706031900000|2024-01-23 17:45:00|6065|6063.2|6064.8|6063|6065.1|6063.3|6064.5|6062.7|193
1706032200000|2024-01-23 17:50:00|6064.9|6063.1|6067.8|6066|6067.8|6066|6063|6061.2|154
1706032500000|2024-01-23 17:55:00|6067.9|6066.1|6071|6068|6071.9|6069.5|6067.5|6065.7|188
1706032800000|2024-01-23 18:00:00|6071.1|6068.1|6070|6068.2|6072.1|6070.3|6069.6|6067.7|259
1706033100000|2024-01-23 18:05:00|6070.1|6068.3|6069.5|6067.7|6070.6|6068.8|6068.5|6066.7|173
1706033400000|2024-01-23 18:10:00|6069.6|6067.8|6071.1|6069.3|6071.7|6069.9|6068.6|6066.8|153
1706033700000|2024-01-23 18:15:00|6071.5|6069.7|6073.1|6071.3|6073.1|6071.3|6071.5|6069.7|116
1706034000000|2024-01-23 18:20:00|6072.9|6071.1|6074.8|6073|6075.9|6074.1|6072.7|6070.9|163
1706034300000|2024-01-23 18:25:00|6074.9|6073.1|6076.2|6074.4|6077.8|6076|6074.8|6073|192
1706034600000|2024-01-23 18:30:00|6076.3|6074.5|6076.7|6074.9|6076.9|6075.1|6074.7|6072.9|167
1706034900000|2024-01-23 18:35:00|6076.8|6075|6077.4|6075.6|6078|6076.2|6076.4|6074.6|183
1706035200000|2024-01-23 18:40:00|6077.3|6075.5|6078.2|6076.4|6078.6|6076.8|6077.2|6075.4|146
1706035500000|2024-01-23 18:45:00|6078.1|6076.3|6076.6|6074.8|6078.1|6076.3|6075.5|6073.7|155
1706035800000|2024-01-23 18:50:00|6076.5|6074.7|6076.8|6075|6077.5|6075.7|6075.7|6073.9|167
1706036100000|2024-01-23 18:55:00|6076.9|6075.1|6076.2|6074.4|6077.6|6075.8|6075.5|6073.7|217
1706036400000|2024-01-23 19:00:00|6076.1|6074.3|6076.6|6074.8|6076.7|6074.9|6075.5|6073.7|210
1706036700000|2024-01-23 19:05:00|6076.5|6074.7|6076.7|6074.9|6077|6075.2|6075.6|6073.8|210
1706037000000|2024-01-23 19:10:00|6076.6|6074.8|6077.7|6075.9|6078.5|6076.7|6076.3|6074.5|208
1706037300000|2024-01-23 19:15:00|6077.8|6076|6077.8|6076|6078.2|6076.4|6076.6|6074.8|240
1706037600000|2024-01-23 19:20:00|6077.7|6075.9|6077.1|6075.3|6077.9|6076.1|6077.1|6075.3|150
1706037900000|2024-01-23 19:25:00|6077.2|6075.4|6079.5|6077.7|6079.7|6077.9|6077|6075.2|180
1706038200000|2024-01-23 19:30:00|6079.6|6077.8|6081.3|6079.5|6081.6|6079.8|6079.1|6077.3|201
1706038500000|2024-01-23 19:35:00|6081.6|6079.8|6083.7|6081.9|6084.4|6082.6|6080.8|6079|176
1706038800000|2024-01-23 19:40:00|6083.8|6082|6086.1|6084.3|6086.7|6084.9|6083.2|6081.4|190
1706039100000|2024-01-23 19:45:00|6086|6084.2|6084.2|6082.4|6086.3|6084.5|6084.2|6082.4|116
1706039400000|2024-01-23 19:50:00|6084.3|6082.5|6083.2|6081.4|6085.1|6083.3|6082.6|6080.8|150
1706039700000|2024-01-23 19:55:00|6083.1|6081.3|6083.2|6081.4|6083.3|6081.5|6082.1|6080.3|183
1706040000000|2024-01-23 20:00:00|6083.3|6081.5|6083.1|6081.3|6083.4|6081.6|6079.1|6077.3|231
1706040300000|2024-01-23 20:05:00|6083.2|6081.4|6084.7|6082.9|6084.9|6083.1|6083.1|6081.3|158
1706040600000|2024-01-23 20:10:00|6084.8|6083|6086.9|6085.1|6087.8|6086|6084.8|6083|235
1706040900000|2024-01-23 20:15:00|6087|6085.2|6087.3|6085.5|6088.7|6086.9|6086.3|6084.5|178
1706041200000|2024-01-23 20:20:00|6087.2|6085.4|6085.9|6084.1|6088|6086.2|6085.3|6083.5|137
1706041500000|2024-01-23 20:25:00|6086|6084.2|6084.7|6082.9|6086.6|6084.8|6084.7|6082.9|100
1706041800000|2024-01-23 20:30:00|6084.8|6083|6085.6|6083.8|6087.2|6085.4|6084.5|6082.7|179
1706042100000|2024-01-23 20:35:00|6085.7|6083.9|6085.5|6083.7|6085.7|6083.9|6085.1|6083.3|150
1706042400000|2024-01-23 20:40:00|6085.4|6083.6|6087.3|6085.5|6087.7|6085.9|6084.6|6082.8|165
1706042700000|2024-01-23 20:45:00|6087.2|6085.4|6087.1|6085.3|6088.5|6086.7|6086.5|6084.7|138
1706043000000|2024-01-23 20:50:00|6087.3|6085.5|6088.2|6086.4|6089.1|6087.3|6087.2|6085.4|192
1706043300000|2024-01-23 20:55:00|6088.1|6086.3|6089|6087.2|6089.7|6087.9|6087.9|6086.1|177
1706043600000|2024-01-23 21:00:00|6089.2|6087.4|6088|6086.2|6089.5|6087.7|6087.8|6086|170
1706043900000|2024-01-23 21:05:00|6088.1|6086.3|6087.8|6086|6088.4|6086.6|6087.4|6085.6|127
1706044200000|2024-01-23 21:10:00|6087.9|6086.1|6088.2|6086.4|6089.5|6087.7|6087.8|6085.7|108
1706044500000|2024-01-23 21:15:00|6088.1|6086.3|6088.2|6086.4|6089.1|6087.3|6087.8|6086|131
1706044800000|2024-01-23 21:20:00|6088.5|6086.7|6088.7|6086.9|6089|6087.2|6088.1|6086.3|91
1706045100000|2024-01-23 21:25:00|6088.8|6087|6089|6087.2|6090|6088.2|6088.6|6086.8|102
1706045400000|2024-01-23 21:30:00|6089.1|6087.3|6089|6087.2|6089.1|6087.3|6088.5|6086.7|31
1706045700000|2024-01-23 21:35:00|6089.1|6087.3|6088.7|6086.9|6090.2|6088.4|6087.5|6085.7|80
1706046000000|2024-01-23 21:40:00|6088.8|6087|6089.2|6085.8|6089.7|6087.1|6087.3|6085.5|147
1706046300000|2024-01-23 21:45:00|6088.6|6085.6|6103.6|6100.6|6106.2|6103.2|6088.6|6085.6|379
1706046600000|2024-01-23 21:50:00|6102.7|6099.7|6102.8|6099.8|6109.6|6106.6|6102.4|6099.4|235
1706046900000|2024-01-23 21:55:00|6103.7|6098.9|6105.4|6099.7|6106.8|6102|6103.1|6098.3|234
1706047200000|2024-01-23 22:00:00|6105.6|6099.8|6104.8|6099|6105.6|6099.8|6104.3|6098.5|30
1706047500000|2024-01-23 22:05:00|6104.3|6098.5|6104|6098.2|6104.5|6098.7|6103.5|6097.7|43
1706047800000|2024-01-23 22:10:00|6104.1|6098.3|6105.5|6099.7|6105.5|6099.7|6104|6098.2|53
1706048100000|2024-01-23 22:15:00|6105.4|6099.6|6105.2|6099.4|6105.8|6100|6105.2|6099.4|36
1706048400000|2024-01-23 22:20:00|6105.3|6099.5|6104.8|6099|6107.3|6101.5|6104.3|6098.5|111
1706048700000|2024-01-23 22:25:00|6105.1|6099.3|6103.8|6098|6107.1|6101.3|6103.5|6097.7|89
1706049000000|2024-01-23 22:30:00|6103.6|6097.8|6104.4|6098.6|6104.6|6098.8|6103.5|6097.7|73
1706049300000|2024-01-23 22:35:00|6104.3|6098.5|6103.4|6097.6|6104.4|6098.6|6103.3|6097.5|40
1706049600000|2024-01-23 22:40:00|6103.3|6097.5|6103.8|6098|6104.3|6098.5|6102.9|6097.3|81
1706049900000|2024-01-23 22:45:00|6103.6|6097.8|6106.2|6100.8|6106.8|6101|6103.5|6097.7|133
1706050200000|2024-01-23 22:50:00|6106.3|6100.7|6105.9|6100.2|6106.3|6100.9|6103.9|6098.1|115
1706050500000|2024-01-23 22:55:00|6106|6100.3|6102.6|6097.8|6106.5|6100.9|6102.6|6097.7|172
1706050800000|2024-01-23 23:00:00|6102.9|6097.5|6104.5|6099.7|6104.9|6100.1|6102.4|6097.3|174
1706051100000|2024-01-23 23:05:00|6103.6|6100.6|6102.9|6101.1|6105.2|6102.2|6102.8|6100.3|96
1706051400000|2024-01-23 23:10:00|6103.7|6100.7|6103.3|6101.5|6104|6101.8|6102.8|6100.5|66
1706051700000|2024-01-23 23:15:00|6103.4|6101.6|6103.4|6101.6|6103.5|6101.7|6103.1|6101.3|50
1706052000000|2024-01-23 23:20:00|6103.3|6101.5|6103.3|6101.5|6103.8|6102|6103|6101.2|58
1706052300000|2024-01-23 23:25:00|6103.4|6101.6|6104.1|6102.3|6104.5|6102.7|6103.1|6101.3|61
1706052600000|2024-01-23 23:30:00|6104.2|6102.4|6103.5|6101.7|6104.5|6102.7|6103.1|6101.3|84
1706052900000|2024-01-23 23:35:00|6103.6|6101.8|6102.1|6100.3|6103.8|6102|6102|6100.2|77
1706053200000|2024-01-23 23:40:00|6102|6100.2|6102.2|6100.4|6102.3|6100.5|6101.5|6099.7|69
1706053500000|2024-01-23 23:45:00|6102.1|6100.3|6101.2|6099.4|6102.1|6100.3|6100.1|6098.3|55
1706053800000|2024-01-23 23:50:00|6101.1|6099.3|6101.2|6099.4|6101.8|6100|6101|6099.2|69
1706054100000|2024-01-23 23:55:00|6101.3|6099.5|6103.6|6101.8|6104|6102.2|6101.2|6099.4|128
1706054400000|2024-01-24 00:00:00|6103.5|6101.7|6102.3|6100.5|6103.5|6101.7|6101.4|6099.6|117
1706054700000|2024-01-24 00:05:00|6102.2|6100.4|6102.6|6100.8|6104|6102.2|6102.2|6100.4|83
1706055000000|2024-01-24 00:10:00|6102.5|6100.7|6101.9|6100.1|6103.2|6101.4|6100.9|6099.1|134
1706055300000|2024-01-24 00:15:00|6101.8|6100|6101.3|6099.5|6101.8|6100|6100.3|6098.5|160
1706055600000|2024-01-24 00:20:00|6101.4|6099.6|6100.2|6098.4|6102.7|6100.9|6100.2|6098.4|103
1706055900000|2024-01-24 00:25:00|6100.3|6098.5|6097.2|6095.4|6100.5|6098.7|6096.4|6094.6|133
1706056200000|2024-01-24 00:30:00|6097.3|6095.5|6101|6099.2|6101.1|6099.3|6097|6095.2|145
1706056500000|2024-01-24 00:35:00|6100.9|6099.1|6099.9|6098.1|6101.2|6099.4|6099.7|6097.9|178
1706056800000|2024-01-24 00:40:00|6099.8|6098|6097.9|6096.1|6099.8|6098|6097.7|6095.9|166
1706057100000|2024-01-24 00:45:00|6097.8|6096|6099.4|6097.6|6099.5|6097.7|6096.7|6094.9|108
1706057400000|2024-01-24 00:50:00|6099|6097.2|6100.4|6098.6|6101.3|6099.5|6098.9|6097.1|135
1706057700000|2024-01-24 00:55:00|6100.5|6098.7|6100.4|6098.6|6101.4|6099.6|6100.2|6098.4|125
1706058000000|2024-01-24 01:00:00|6100.2|6098.4|6098.5|6096.7|6101.3|6099.5|6098.3|6096.5|230
1706058300000|2024-01-24 01:05:00|6098.4|6096.6|6098.4|6096.6|6098.9|6097.1|6096.3|6094.5|218
1706058600000|2024-01-24 01:10:00|6098.5|6096.7|6101.7|6099.9|6103|6101.2|6098.5|6096.7|176
1706058900000|2024-01-24 01:15:00|6101.6|6099.8|6101.9|6100.1|6106.9|6105.1|6101|6099.2|263
1706059200000|2024-01-24 01:20:00|6102|6100.2|6100|6098.2|6102.2|6100.4|6099.6|6097.8|188
1706059500000|2024-01-24 01:25:00|6100.1|6098.3|6104|6102.2|6104.1|6102.3|6099.9|6098.1|181
1706059800000|2024-01-24 01:30:00|6104.1|6102.3|6106.3|6104.5|6107.4|6105.6|6102.8|6101|277
1706060100000|2024-01-24 01:35:00|6106.4|6104.6|6105.1|6103.3|6107.8|6106|6104.3|6102.5|206
1706060400000|2024-01-24 01:40:00|6105.2|6103.4|6105|6103.2|6106.8|6105|6104.4|6102.6|213
1706060700000|2024-01-24 01:45:00|6105.1|6103.3|6104.3|6102.5|6106.5|6104.7|6100.9|6099.1|215
1706061000000|2024-01-24 01:50:00|6104.4|6102.6|6103.1|6101.3|6105.9|6104.1|6103.1|6101.3|225
1706061300000|2024-01-24 01:55:00|6103.2|6101.4|6103.8|6102|6104.3|6102.5|6102.3|6100.5|172
1706061600000|2024-01-24 02:00:00|6103.9|6102.1|6098.5|6096.7|6103.9|6102.1|6097.8|6096|199
1706061900000|2024-01-24 02:05:00|6098.4|6096.6|6097.1|6095.3|6101.2|6099.4|6096.4|6094.6|256
1706062200000|2024-01-24 02:10:00|6096.9|6095.1|6091.4|6089.6|6097.3|6095.5|6091.2|6089.4|213
1706062500000|2024-01-24 02:15:00|6091.5|6089.7|6093.5|6091.7|6094.1|6092.3|6091.1|6089.3|177
1706062800000|2024-01-24 02:20:00|6093.6|6091.8|6091.9|6090.1|6094.3|6092.5|6090.8|6089|191
1706063100000|2024-01-24 02:25:00|6092.1|6090.3|6091.7|6089.9|6094.3|6092.5|6091|6089.2|195
1706063400000|2024-01-24 02:30:00|6091.6|6089.8|6092.4|6090.6|6093.6|6091.8|6091.6|6089.8|155
1706063700000|2024-01-24 02:35:00|6092.8|6091|6090.4|6088.6|6094.4|6092.6|6090.4|6088.6|167
1706064000000|2024-01-24 02:40:00|6090.3|6088.5|6091.5|6089.7|6092.1|6090.3|6089.9|6088.1|135
1706064300000|2024-01-24 02:45:00|6091.4|6089.6|6092.8|6091|6092.8|6091|6090.4|6088.6|156
1706064600000|2024-01-24 02:50:00|6092.9|6091.1|6093.3|6091.5|6093.7|6091.9|6091.9|6090.1|126
1706064900000|2024-01-24 02:55:00|6093.4|6091.6|6091.8|6090|6094.4|6092.6|6091.2|6089.4|177
1706065200000|2024-01-24 03:00:00|6091.9|6090.1|6090.5|6088.7|6092|6090.2|6089.9|6088.1|163
1706065500000|2024-01-24 03:05:00|6090.6|6088.8|6091.2|6089.4|6091.6|6089.8|6090.1|6088.3|164
1706065800000|2024-01-24 03:10:00|6091.3|6089.5|6093.3|6091.5|6093.3|6091.5|6090.2|6088.4|188
1706066100000|2024-01-24 03:15:00|6093.2|6091.4|6098|6096.2|6098|6096.2|6093.1|6091.3|159
1706066400000|2024-01-24 03:20:00|6097.9|6096.1|6096.8|6095|6098|6096.2|6096.2|6094.4|125
1706066700000|2024-01-24 03:25:00|6096.9|6095.1|6095.4|6093.6|6096.9|6095.1|6094.8|6093|122
1706067000000|2024-01-24 03:30:00|6095.3|6093.5|6096.7|6094.9|6097.5|6095.7|6094.8|6093|104
1706067300000|2024-01-24 03:35:00|6096.6|6094.8|6095|6093.2|6097|6095.2|6094.7|6092.9|90
1706067600000|2024-01-24 03:40:00|6095.1|6093.3|6095.5|6093.7|6095.6|6093.8|6093.8|6092|113
1706067900000|2024-01-24 03:45:00|6095.4|6093.6|6099|6097.2|6099.6|6097.8|6095.4|6093.6|189
1706068200000|2024-01-24 03:50:00|6098.9|6097.1|6097.9|6096.1|6100.1|6098.3|6097|6095.2|154
1706068500000|2024-01-24 03:55:00|6097.8|6096|6096.8|6095|6097.8|6096|6095.6|6093.8|185
1706068800000|2024-01-24 04:00:00|6096.9|6095.1|6096.8|6095|6096.9|6095.1|6095.8|6094|96
1706069100000|2024-01-24 04:05:00|6096.7|6094.9|6097.5|6095.7|6097.9|6095.9|6095.9|6094.1|118
1706069400000|2024-01-24 04:10:00|6097.3|6095.5|6096|6094.2|6097.5|6095.7|6095.6|6093.8|98
1706069700000|2024-01-24 04:15:00|6096.1|6094.3|6098.1|6096.3|6098.1|6096.3|6096|6094.2|46
1706070000000|2024-01-24 04:20:00|6098.2|6096.4|6098.1|6096.3|6098.6|6096.8|6097|6095.2|106
1706070300000|2024-01-24 04:25:00|6098|6096.2|6097.4|6095.6|6098|6096.2|6096.6|6094.8|97
1706070600000|2024-01-24 04:30:00|6097.3|6095.5|6097|6095.2|6098.1|6096.3|6096.5|6094.7|94
1706070900000|2024-01-24 04:35:00|6097.1|6095.3|6098.1|6096.3|6098.6|6096.8|6097.1|6095.3|94
1706071200000|2024-01-24 04:40:00|6098.2|6096.4|6100.1|6098.3|6100.1|6098.3|6097.9|6096.1|100
1706071500000|2024-01-24 04:45:00|6100|6098.2|6100.1|6098.3|6100.9|6099.1|6099.6|6097.8|131
1706071800000|2024-01-24 04:50:00|6100|6098.2|6100.7|6098.9|6101|6099.2|6099.9|6098.1|140
1706072100000|2024-01-24 04:55:00|6100.8|6099|6103.1|6101.3|6103.1|6101.3|6100.6|6098.8|98
1706072400000|2024-01-24 05:00:00|6103|6101.2|6100.5|6098.7|6103.2|6101.4|6100.2|6098.4|119
1706072700000|2024-01-24 05:05:00|6100.4|6098.6|6099.5|6097.7|6100.4|6098.6|6098.4|6096.6|135
1706073000000|2024-01-24 05:10:00|6099.6|6097.8|6100|6098.2|6100.2|6098.4|6098.6|6096.8|139
1706073300000|2024-01-24 05:15:00|6099.9|6098.1|6095.9|6094.1|6100|6098.2|6095.6|6093.8|151
1706073600000|2024-01-24 05:20:00|6095.8|6094|6096.4|6094.6|6097.3|6095.5|6095.8|6094|102
1706073900000|2024-01-24 05:25:00|6096.3|6094.5|6098|6096.2|6098.4|6096.6|6096.1|6094.3|115
1706074200000|2024-01-24 05:30:00|6098.1|6096.3|6101.3|6099.5|6101.3|6099.5|6097.5|6095.7|145
1706074500000|2024-01-24 05:35:00|6101.2|6099.4|6102.4|6100.6|6102.7|6100.9|6100.2|6098.4|193
1706074800000|2024-01-24 05:40:00|6102.5|6100.7|6104.5|6102.7|6105.2|6103.4|6102.3|6100.5|187
1706075100000|2024-01-24 05:45:00|6104.4|6102.6|6104.7|6102.9|6105.6|6103.8|6103.8|6102|122
1706075400000|2024-01-24 05:50:00|6104.6|6102.8|6105.4|6103.6|6105.7|6103.9|6103.9|6102.1|164
1706075700000|2024-01-24 05:55:00|6105.5|6103.7|6104.1|6102.3|6105.8|6104|6104|6102.2|164
1706076000000|2024-01-24 06:00:00|6104|6102.2|6103.7|6101.9|6104.6|6102.8|6101.8|6100|225
1706076300000|2024-01-24 06:05:00|6103.8|6102|6104.1|6102.3|6105.2|6103.4|6103.3|6101.5|164
1706076600000|2024-01-24 06:10:00|6104.2|6102.4|6105.4|6103.6|6106.2|6104.4|6104.2|6102.4|200
1706076900000|2024-01-24 06:15:00|6105.5|6103.7|6104.6|6102.8|6106|6104.2|6104.4|6102.6|154
1706077200000|2024-01-24 06:20:00|6104.5|6102.7|6105.2|6103.4|6105.5|6103.7|6104.1|6102.3|106
1706077500000|2024-01-24 06:25:00|6105.3|6103.5|6107.5|6105.7|6107.6|6105.8|6105.3|6103.5|110
1706077800000|2024-01-24 06:30:00|6107.6|6105.8|6104.9|6103.1|6107.6|6105.8|6104.5|6102.7|141
1706078100000|2024-01-24 06:35:00|6104.8|6103|6105.4|6103.6|6107.2|6105.4|6104.6|6102.8|183
1706078400000|2024-01-24 06:40:00|6105.5|6103.7|6108.7|6106.9|6108.8|6107|6105.1|6103.3|187
1706078700000|2024-01-24 06:45:00|6108.6|6106.8|6106.6|6104.8|6108.9|6107.1|6106.5|6104.7|124
1706079000000|2024-01-24 06:50:00|6106.5|6104.7|6108|6106.2|6108.5|6106.7|6106.2|6104.4|147
1706079300000|2024-01-24 06:55:00|6107.9|6106.1|6107.3|6105.5|6108.2|6106.4|6106.7|6104.9|142
1706079600000|2024-01-24 07:00:00|6107.4|6105.6|6107.4|6105.6|6107.6|6105.8|6104.4|6102.6|234
1706079900000|2024-01-24 07:05:00|6107.5|6105.7|6107.2|6105.4|6109.6|6107.8|6106.7|6104.9|264
1706080200000|2024-01-24 07:10:00|6107.1|6105.3|6108.3|6106.5|6108.3|6106.5|6106.9|6105.1|148
1706080500000|2024-01-24 07:15:00|6108.8|6107|6106.1|6104.3|6108.8|6107|6106.1|6104.3|167
1706080800000|2024-01-24 07:20:00|6106|6104.2|6104.7|6102.9|6106.8|6105|6104.3|6102.5|189
1706081100000|2024-01-24 07:25:00|6104.6|6102.8|6105|6103.2|6105.4|6103.6|6103.3|6101.5|135
1706081400000|2024-01-24 07:30:00|6104.9|6103.1|6108|6106.2|6109.3|6107.5|6104.8|6103|211
1706081700000|2024-01-24 07:35:00|6108.2|6106.4|6113.7|6111.9|6116.6|6114.1|6108|6106.2|335
1706082000000|2024-01-24 07:40:00|6113.6|6111.8|6118.1|6116.3|6118.4|6116.6|6111.7|6109.9|330
1706082300000|2024-01-24 07:45:00|6118.2|6116.4|6114.6|6112.8|6118.3|6116.5|6114.2|6112.4|278
1706082600000|2024-01-24 07:50:00|6114.7|6112.9|6108.8|6107|6114.7|6112.9|6108.1|6106.3|236
1706082900000|2024-01-24 07:55:00|6108.9|6107.1|6112.9|6111.1|6113.7|6111.9|6108.3|6106.5|280
1706083200000|2024-01-24 08:00:00|6113.1|6111.3|6117.4|6115.6|6118.3|6116.5|6113.1|6111.3|394
1706083500000|2024-01-24 08:05:00|6117.5|6115.7|6116.8|6115|6118.9|6117.1|6116.7|6114.9|287
1706083800000|2024-01-24 08:10:00|6116.6|6114.8|6119.5|6117.7|6119.7|6117.9|6116.2|6114.4|240
1706084100000|2024-01-24 08:15:00|6118.9|6117.1|6118.7|6116.9|6119.9|6117.8|6116.7|6114.9|282
1706084400000|2024-01-24 08:20:00|6118.6|6116.8|6118.6|6116.8|6121.1|6119.3|6118.2|6116.4|274
1706084700000|2024-01-24 08:25:00|6118.7|6116.9|6120.9|6117.9|6121|6119.2|6116.8|6115|221
1706085000000|2024-01-24 08:30:00|6122.7|6119.7|6125.4|6123.6|6125.4|6123.6|6119.1|6117.3|342
1706085300000|2024-01-24 08:35:00|6125.3|6123.5|6126.1|6124.3|6126.2|6124.4|6122.9|6121.1|283
1706085600000|2024-01-24 08:40:00|6126|6124.2|6126.3|6124.5|6128.2|6126.4|6124.3|6122.5|208
1706085900000|2024-01-24 08:45:00|6126.2|6124.4|6125|6123.2|6127.6|6125.8|6124.2|6122.4|174
1706086200000|2024-01-24 08:50:00|6124.8|6123|6126.9|6125.1|6127.6|6125.8|6124.4|6122.6|191
1706086500000|2024-01-24 08:55:00|6126.8|6125|6127.9|6126.1|6128.7|6126.9|6125.6|6123.8|141
1706086800000|2024-01-24 09:00:00|6128|6126.2|6128.1|6126.3|6129.9|6128.1|6127.6|6125.8|177
1706087100000|2024-01-24 09:05:00|6128.2|6126.4|6129.7|6127.9|6129.9|6128.1|6126.9|6125.1|206
1706087400000|2024-01-24 09:10:00|6129.8|6128|6131.4|6129.6|6132.4|6130.6|6129.7|6127.9|153
1706087700000|2024-01-24 09:15:00|6131.3|6129.5|6132.3|6130.5|6133.4|6131.6|6129.9|6128.1|191
1706088000000|2024-01-24 09:20:00|6132.4|6130.6|6134|6132.2|6135.2|6133.4|6132.3|6130.5|183
1706088300000|2024-01-24 09:25:00|6134.1|6132.3|6135.1|6133.3|6136|6134.2|6133.6|6131.8|223
1706088600000|2024-01-24 09:30:00|6135.6|6133.8|6137.6|6135.8|6138.5|6136.7|6135|6133.2|297
1706088900000|2024-01-24 09:35:00|6137.5|6135.7|6142.3|6140.5|6143|6141.2|6137.3|6135.5|326
1706089200000|2024-01-24 09:40:00|6142.6|6140.8|6139.1|6137.3|6142.9|6141.1|6138.4|6136.6|319
1706089500000|2024-01-24 09:45:00|6139|6137.2|6138.4|6136.6|6139.6|6137.8|6136|6134.2|248
1706089800000|2024-01-24 09:50:00|6138.3|6136.5|6136.7|6134.9|6138.7|6136.9|6136.7|6134.9|281
1706090100000|2024-01-24 09:55:00|6136.8|6135|6135.6|6133.8|6138.2|6136.4|6135.5|6133.7|246
1706090400000|2024-01-24 10:00:00|6135.5|6133.7|6137.6|6135.8|6138.1|6136.3|6135.1|6133.3|228
1706090700000|2024-01-24 10:05:00|6137.7|6135.9|6137|6135.2|6138.1|6136.3|6136|6134.2|227
1706091000000|2024-01-24 10:10:00|6137.1|6135.3|6135.6|6133.8|6137.5|6135.7|6135.6|6133.8|173
1706091300000|2024-01-24 10:15:00|6135.5|6133.7|6133.1|6131.3|6136|6134.2|6132.6|6130.8|167
1706091600000|2024-01-24 10:20:00|6133|6131.2|6133|6131.2|6134.5|6132.7|6132.5|6130.7|140
1706091900000|2024-01-24 10:25:00|6132.6|6130.8|6130.7|6128.9|6133|6131.2|6129.6|6127.8|214
1706092200000|2024-01-24 10:30:00|6130.6|6128.8|6129.7|6127.9|6131.1|6129.3|6128.5|6126.7|146
1706092500000|2024-01-24 10:35:00|6129.8|6128|6129.5|6127.7|6130.8|6129|6128.9|6127.1|151
1706092800000|2024-01-24 10:40:00|6129.4|6127.6|6129.1|6127.3|6129.5|6127.7|6128.6|6126.8|141
1706093100000|2024-01-24 10:45:00|6129.2|6127.4|6129|6127.2|6130.5|6128.7|6129|6127.2|113
1706093400000|2024-01-24 10:50:00|6129.1|6127.3|6129.6|6127.8|6130.1|6128.3|6128.3|6126.5|118
1706093700000|2024-01-24 10:55:00|6129.5|6127.7|6132|6130.2|6132.1|6130.3|6129.5|6127.7|69
1706094000000|2024-01-24 11:00:00|6132.1|6130.3|6130.4|6128.6|6132.8|6131|6129.1|6127.3|157
1706094300000|2024-01-24 11:05:00|6130.2|6128.4|6128.7|6126.9|6130.3|6128.5|6128.4|6126.6|271
1706094600000|2024-01-24 11:10:00|6128.6|6126.8|6131.3|6129.5|6131.6|6129.8|6128.6|6126.8|163
1706094900000|2024-01-24 11:15:00|6131.4|6129.6|6133.3|6131.5|6133.4|6131.6|6131.3|6129.5|135
1706095200000|2024-01-24 11:20:00|6133.2|6131.4|6132.8|6131|6133.6|6131.8|6132.5|6130.7|144
1706095500000|2024-01-24 11:25:00|6132.9|6131.1|6133.5|6131.7|6134.5|6132.7|6132.7|6130.9|136
1706095800000|2024-01-24 11:30:00|6132.8|6131|6128.8|6127|6133.2|6131.4|6128.8|6127|170
1706096100000|2024-01-24 11:35:00|6128.7|6126.9|6128.6|6126.8|6129.7|6127.9|6127.9|6126.1|118
1706096400000|2024-01-24 11:40:00|6128.5|6126.7|6131.5|6129.7|6131.5|6129.7|6128.5|6126.7|120
1706096700000|2024-01-24 11:45:00|6131.4|6129.6|6131.5|6129.7|6133.2|6131.4|6130.8|6129|204
1706097000000|2024-01-24 11:50:00|6131.6|6129.8|6131.7|6129.9|6132.1|6130.3|6130.7|6128.9|182
1706097300000|2024-01-24 11:55:00|6131.6|6129.8|6130.6|6128.8|6131.8|6130|6129.2|6127.4|141
1706097600000|2024-01-24 12:00:00|6130.5|6128.7|6132.8|6131|6133.2|6131.4|6130.5|6128.7|157
1706097900000|2024-01-24 12:05:00|6132.7|6130.9|6130|6128.2|6132.8|6131|6129.9|6128.1|173
1706098200000|2024-01-24 12:10:00|6129.9|6128.1|6129|6127.2|6130.3|6128.5|6128.9|6127.1|154
1706098500000|2024-01-24 12:15:00|6129.1|6127.3|6129.8|6128|6131|6129.2|6126.5|6124.7|190
1706098800000|2024-01-24 12:20:00|6129.9|6128.1|6131.4|6129.6|6132|6130.2|6129.8|6128|189
1706099100000|2024-01-24 12:25:00|6131.3|6129.5|6128.7|6126.9|6131.4|6129.6|6128.5|6126.7|197
1706099400000|2024-01-24 12:30:00|6128.8|6127|6129.5|6127.7|6129.6|6127.8|6127.8|6126|195
1706099700000|2024-01-24 12:35:00|6129.6|6127.8|6131.2|6129.4|6132.3|6130.5|6128.6|6126.8|196
1706100000000|2024-01-24 12:40:00|6131.1|6129.3|6130.8|6129|6132.8|6131|6130.6|6128.8|228
1706100300000|2024-01-24 12:45:00|6130.7|6128.9|6128.6|6126.8|6131|6129.2|6128.6|6126.8|142
1706100600000|2024-01-24 12:50:00|6128.5|6126.7|6128|6126.2|6129.7|6127.9|6127.5|6125.7|131
1706100900000|2024-01-24 12:55:00|6127.9|6126.1|6127.4|6125.6|6129.1|6127.3|6127|6125.2|211
1706101200000|2024-01-24 13:00:00|6127.3|6125.5|6133.2|6131.4|6133.6|6131.8|6127|6125.2|278
1706101500000|2024-01-24 13:05:00|6133.4|6131.6|6132.1|6130.3|6136.1|6134.3|6132.1|6130.3|272
1706101800000|2024-01-24 13:10:00|6132.9|6131.1|6133.8|6132|6134.6|6132.8|6132.1|6130.3|218
1706102100000|2024-01-24 13:15:00|6134|6132.2|6135|6133.2|6136.1|6134.3|6132.9|6131.1|229
1706102400000|2024-01-24 13:20:00|6134.9|6133.1|6136.7|6134.9|6137.6|6135.8|6132.6|6130.8|310
1706102700000|2024-01-24 13:25:00|6136.3|6134.5|6141|6139.2|6142.2|6140.4|6135.9|6134.1|372
1706103000000|2024-01-24 13:30:00|6141.1|6139.3|6140.4|6138.6|6142.7|6140.9|6139.1|6137.3|333
1706103300000|2024-01-24 13:35:00|6140.3|6138.5|6139|6137.2|6141|6139.2|6137.5|6135.7|289
1706103600000|2024-01-24 13:40:00|6139.3|6137.5|6136.4|6134.6|6139.4|6137.6|6136|6134.2|260
1706103900000|2024-01-24 13:45:00|6136.5|6134.7|6141.2|6139.4|6141.8|6140|6136|6134.2|257
1706104200000|2024-01-24 13:50:00|6141.3|6139.5|6145.8|6144|6145.9|6144.1|6141.2|6139.4|239
1706104500000|2024-01-24 13:55:00|6145.9|6144.1|6145.9|6144.1|6147.8|6146|6143.6|6141.8|274
1706104800000|2024-01-24 14:00:00|6145.8|6144|6143.2|6141.4|6146.4|6144.6|6143.1|6141.3|256
1706105100000|2024-01-24 14:05:00|6143.3|6141.5|6140.4|6138.6|6144|6142.2|6139.9|6138.1|268
1706105400000|2024-01-24 14:10:00|6140.5|6138.7|6144.7|6142.9|6145.1|6143.3|6139.8|6138|243
1706105700000|2024-01-24 14:15:00|6144.8|6143|6148.3|6146.5|6148.4|6146.6|6144.8|6143|212
1706106000000|2024-01-24 14:20:00|6148.4|6146.6|6146.7|6144.9|6148.7|6146.9|6146|6144.2|228
1706106300000|2024-01-24 14:25:00|6146.8|6145|6149.3|6147.5|6149.6|6147.8|6145.1|6143.3|176
1706106600000|2024-01-24 14:30:00|6149.4|6147.6|6147.9|6146.1|6149.7|6147.9|6145.3|6143.5|350
1706106900000|2024-01-24 14:35:00|6148.2|6146.4|6144.6|6142.8|6148.7|6146.9|6143.4|6141.6|379
1706107200000|2024-01-24 14:40:00|6144.5|6142.7|6147.6|6144.6|6147.6|6145.6|6144.4|6142.6|282
1706107500000|2024-01-24 14:45:00|6141.1|6137.1|6132.1|6130.3|6142.1|6139.3|6131.2|6127.4|836
1706107800000|2024-01-24 14:50:00|6132.3|6130.5|6137.7|6135.9|6137.8|6136|6128.6|6126.8|625
1706108100000|2024-01-24 14:55:00|6137.9|6136.1|6132.8|6131|6137.9|6136.1|6131.9|6130.1|535
1706108400000|2024-01-24 15:00:00|6132.9|6131.1|6126|6124.2|6134.5|6132.7|6123.3|6121.5|599
1706108700000|2024-01-24 15:05:00|6126.1|6124.3|6131.9|6130.1|6133.3|6131.5|6124.3|6122.5|534
1706109000000|2024-01-24 15:10:00|6132.2|6130.4|6135.7|6133.9|6135.9|6134.1|6129.3|6127.5|399
1706109300000|2024-01-24 15:15:00|6135.8|6134|6136.6|6134.8|6138.6|6136.8|6135.1|6133.3|426
1706109600000|2024-01-24 15:20:00|6136.7|6134.9|6136.9|6135.1|6137.3|6135.5|6134.2|6132.4|400
1706109900000|2024-01-24 15:25:00|6137.1|6135.3|6137.6|6135.8|6138.2|6136.4|6134.3|6132.5|365
1706110200000|2024-01-24 15:30:00|6137.5|6135.7|6134|6132.2|6137.5|6135.7|6133|6131.2|343
1706110500000|2024-01-24 15:35:00|6134.1|6132.3|6132.6|6130.8|6134.6|6132.8|6128.9|6127.1|379
1706110800000|2024-01-24 15:40:00|6132.7|6130.9|6138.3|6136.5|6138.5|6136.7|6130.4|6128.6|385
1706111100000|2024-01-24 15:45:00|6138.4|6136.6|6133.3|6131.5|6138.4|6136.6|6132.4|6130.6|348
1706111400000|2024-01-24 15:50:00|6133.4|6131.6|6127.8|6126|6133.5|6131.7|6126.9|6125.1|373
1706111700000|2024-01-24 15:55:00|6127.9|6126.1|6129.5|6127.7|6129.9|6128.1|6127.2|6125.4|388
1706112000000|2024-01-24 16:00:00|6129.9|6128.1|6128|6126.2|6131.6|6129.8|6125.6|6123.8|395
1706112300000|2024-01-24 16:05:00|6128.1|6126.3|6123.8|6122|6128.1|6126.3|6122.9|6121.1|353
1706112600000|2024-01-24 16:10:00|6123.6|6121.8|6122.2|6120.4|6123.9|6122.1|6120.4|6118.6|352
1706112900000|2024-01-24 16:15:00|6122|6120.2|6128.1|6126.3|6129|6127.2|6121.5|6119.7|367
1706113200000|2024-01-24 16:20:00|6127.9|6126.1|6124.9|6123.1|6128.1|6126.3|6124.4|6122.6|341
1706113500000|2024-01-24 16:25:00|6125|6123.2|6126.6|6124.8|6129.1|6127.3|6124.4|6122.6|318
1706113800000|2024-01-24 16:30:00|6126.7|6124.9|6126.9|6125.1|6128|6126.2|6123.8|6122|279
1706114100000|2024-01-24 16:35:00|6126.8|6125|6124.3|6122.5|6127.3|6125.5|6123.6|6121.8|309
1706114400000|2024-01-24 16:40:00|6124.4|6122.6|6122.6|6120.8|6125.3|6123.5|6122.3|6120.5|279
1706114700000|2024-01-24 16:45:00|6122.5|6120.7|6121.6|6119.8|6124.1|6122.3|6121.2|6119.4|326
1706115000000|2024-01-24 16:50:00|6121.5|6119.7|6126.1|6124.3|6126.2|6124.4|6121.2|6119.4|340
1706115300000|2024-01-24 16:55:00|6126.2|6124.4|6126.5|6124.7|6127.2|6125.4|6125|6123.2|292
1706115600000|2024-01-24 17:00:00|6126.4|6124.6|6128.1|6126.3|6128.6|6126.8|6126.2|6124.4|248
1706115900000|2024-01-24 17:05:00|6128.2|6126.4|6128.2|6126.4|6128.5|6126.7|6125.2|6123.4|253
1706116200000|2024-01-24 17:10:00|6128.3|6126.5|6128.5|6126.7|6129.5|6127.7|6127.5|6125.7|318
1706116500000|2024-01-24 17:15:00|6128.3|6126.5|6125.6|6123.8|6128.4|6126.6|6124.8|6123|215
1706116800000|2024-01-24 17:20:00|6125.5|6123.7|6129.1|6127.3|6129.1|6127.3|6125.4|6123.6|177
1706117100000|2024-01-24 17:25:00|6129.2|6127.4|6130.7|6128.9|6131.2|6129.4|6129.2|6127.4|195
1706117400000|2024-01-24 17:30:00|6130.6|6128.8|6132.4|6130.6|6133.1|6131.3|6129.6|6127.8|186
1706117700000|2024-01-24 17:35:00|6132.3|6130.5|6131.4|6129.6|6133|6131.2|6131|6129.2|167
1706118000000|2024-01-24 17:40:00|6131.3|6129.5|6131.6|6129.8|6132.6|6130.8|6131|6129.2|169
1706118300000|2024-01-24 17:45:00|6131.7|6129.9|6133|6131.2|6133|6131.2|6129.3|6127.5|193
1706118600000|2024-01-24 17:50:00|6132.8|6131|6131.8|6130|6133.6|6131.8|6131.6|6129.8|204
1706118900000|2024-01-24 17:55:00|6131.7|6129.9|6132.8|6129.8|6133.2|6131.3|6131.1|6129.3|161
1706119200000|2024-01-24 18:00:00|6132.6|6128.6|6124.8|6123|6133.6|6130.6|6123.5|6121.7|357
1706119500000|2024-01-24 18:05:00|6125|6123.2|6122.5|6120.7|6125.3|6123.5|6121.1|6119.3|250
1706119800000|2024-01-24 18:10:00|6122.4|6120.6|6119.3|6117.5|6123.1|6121.3|6119.3|6117.5|231
1706120100000|2024-01-24 18:15:00|6119.1|6117.3|6120.5|6118.7|6121.5|6119.7|6118.8|6117|280
1706120400000|2024-01-24 18:20:00|6120.6|6118.8|6117.6|6115.8|6121.5|6119.7|6116|6114.2|251
1706120700000|2024-01-24 18:25:00|6117.5|6115.7|6121.1|6119.3|6122.4|6120.6|6117.1|6115.3|282
1706121000000|2024-01-24 18:30:00|6121|6119.2|6120.3|6118.5|6121.1|6119.3|6119.3|6117.5|197
1706121300000|2024-01-24 18:35:00|6120.4|6118.6|6116.9|6115.1|6121.6|6119.8|6116.9|6115.1|190
1706121600000|2024-01-24 18:40:00|6116.8|6115|6117.8|6116|6118.3|6116.5|6115.8|6114|264
1706121900000|2024-01-24 18:45:00|6117.7|6115.9|6116.5|6114.7|6118|6116.2|6116|6114.2|199
1706122200000|2024-01-24 18:50:00|6116.6|6114.8|6118.3|6116.5|6119|6117.2|6115.8|6114|153
1706122500000|2024-01-24 18:55:00|6118.2|6116.4|6118.6|6116.8|6119.5|6117.7|6118|6116.2|151
1706122800000|2024-01-24 19:00:00|6118.7|6116.9|6117|6115.2|6118.9|6117.1|6116.7|6114.9|175
1706123100000|2024-01-24 19:05:00|6117.1|6115.3|6117.3|6115.5|6118.1|6116.3|6117|6115.2|102
1706123400000|2024-01-24 19:10:00|6117.2|6115.4|6114.6|6112.8|6117.5|6115.7|6114.3|6112.5|251
1706123700000|2024-01-24 19:15:00|6114.5|6112.7|6112.3|6110.5|6119.2|6117.4|6112.1|6110.3|393
1706124000000|2024-01-24 19:20:00|6112.4|6110.6|6110|6108.2|6112.5|6110.7|6109.2|6107.4|238
1706124300000|2024-01-24 19:25:00|6110.1|6108.3|6114|6112.2|6114.3|6112.5|6110.1|6108.3|265
1706124600000|2024-01-24 19:30:00|6114.1|6112.3|6112.2|6110.4|6115.3|6113.5|6112|6110.2|303
1706124900000|2024-01-24 19:35:00|6112.1|6110.3|6111.3|6109.5|6112.1|6110.3|6109.6|6107.8|257
1706125200000|2024-01-24 19:40:00|6111.4|6109.6|6112.5|6110.7|6112.5|6110.7|6109.1|6107.3|238
1706125500000|2024-01-24 19:45:00|6112.4|6110.6|6113.1|6111.3|6113.9|6112.1|6112.1|6110.3|168
1706125800000|2024-01-24 19:50:00|6113.2|6111.4|6113.9|6112.1|6114.2|6112.4|6112.7|6110.9|154
1706126100000|2024-01-24 19:55:00|6113.7|6111.9|6113.7|6111.9|6114.3|6112.5|6112.6|6110.8|179
1706126400000|2024-01-24 20:00:00|6113.6|6111.8|6114.6|6112.8|6114.7|6112.9|6112.4|6110.6|219
1706126700000|2024-01-24 20:05:00|6114.8|6113|6116.5|6114.7|6116.7|6114.9|6114.8|6113|160
1706127000000|2024-01-24 20:10:00|6116.6|6114.8|6113.9|6112.1|6116.7|6114.9|6113.9|6112.1|238
1706127300000|2024-01-24 20:15:00|6113.8|6112|6113|6111.2|6113.8|6112|6111.6|6109.8|226
1706127600000|2024-01-24 20:20:00|6113.1|6111.3|6113.5|6111.7|6113.6|6111.8|6111.5|6109.7|198
1706127900000|2024-01-24 20:25:00|6113.4|6111.6|6113.5|6111.7|6114|6112.2|6112.6|6110.8|117
1706128200000|2024-01-24 20:30:00|6113.6|6111.8|6114.6|6112.8|6115.1|6113.3|6113.1|6111.3|125
1706128500000|2024-01-24 20:35:00|6114.7|6112.9|6113.8|6112|6117.9|6116.1|6113.7|6111.9|266
1706128800000|2024-01-24 20:40:00|6113.7|6111.9|6116.6|6114.8|6117.1|6115.3|6113.2|6111.4|152
1706129100000|2024-01-24 20:45:00|6116.5|6114.7|6116.1|6114.3|6119.1|6117.3|6114.7|6112.9|233
1706129400000|2024-01-24 20:50:00|6115.7|6113.9|6115|6113.2|6115.7|6113.9|6114.3|6112.5|207
1706129700000|2024-01-24 20:55:00|6115.3|6113.5|6116.2|6114.4|6116.3|6114.5|6115.1|6113.3|260
1706130000000|2024-01-24 21:00:00|6116|6114.2|6113.1|6111.3|6116.5|6114.7|6112.8|6111|140
1706130300000|2024-01-24 21:05:00|6113|6111.2|6111.8|6110|6113.1|6111.3|6111.2|6109.4|182
1706130600000|2024-01-24 21:10:00|6111.9|6110.1|6113|6111.2|6113.4|6111.6|6111.5|6109.7|135
1706130900000|2024-01-24 21:15:00|6113.1|6111.3|6111.6|6109.8|6113.2|6111.4|6111.5|6109.7|96
1706131200000|2024-01-24 21:20:00|6111.7|6109.9|6111.7|6109.9|6112|6110.2|6110.5|6108.7|80
1706131500000|2024-01-24 21:25:00|6111.9|6110.1|6111.4|6109.6|6112|6110.2|6111|6109.2|125
1706131800000|2024-01-24 21:30:00|6111.5|6109.7|6109.9|6108.1|6111.6|6109.8|6109.7|6107.9|115
1706132100000|2024-01-24 21:35:00|6109.8|6108|6110.5|6108.7|6110.6|6108.8|6109.7|6107.9|115
1706132400000|2024-01-24 21:40:00|6110.4|6108.6|6109.6|6107.8|6110.4|6108.6|6108.9|6107.1|89
1706132700000|2024-01-24 21:45:00|6109.5|6107.7|6110.5|6108.7|6110.8|6108.7|6109.4|6107.6|97
1706133000000|2024-01-24 21:50:00|6110.4|6108.6|6112|6110.2|6112.4|6110.6|6110.4|6108.6|103
1706133300000|2024-01-24 21:55:00|6112.9|6109.3|6113.1|6108.3|6114.6|6110|6112.9|6108.3|170
1706133600000|2024-01-24 22:00:00|6115.3|6109.5|6112.6|6106.8|6120|6114.2|6111.7|6105.9|55
1706133900000|2024-01-24 22:05:00|6112.4|6106.6|6111|6105.2|6112.8|6107|6110.7|6104.9|21
1706134200000|2024-01-24 22:10:00|6111.1|6105.3|6118|6112.2|6123.1|6117.3|6111|6105.2|174
1706134500000|2024-01-24 22:15:00|6118.1|6112.3|6117.1|6111.3|6120|6114.2|6117|6111.2|63
1706134800000|2024-01-24 22:20:00|6116.1|6110.3|6118.4|6112.6|6118.9|6113.1|6115.4|6109.6|27
1706135100000|2024-01-24 22:25:00|6117.6|6111.8|6114.4|6108.6|6119.3|6113.5|6114.4|6108.6|63
1706135400000|2024-01-24 22:30:00|6114.3|6108.5|6112.3|6106.5|6114.4|6108.6|6111.6|6105.8|95
1706135700000|2024-01-24 22:35:00|6112.4|6106.6|6112.4|6106.6|6112.4|6106.6|6111.7|6105.9|36
1706136000000|2024-01-24 22:40:00|6112.5|6106.7|6112.7|6106.9|6112.8|6107|6112.3|6106.5|43
1706136300000|2024-01-24 22:45:00|6112.9|6107.1|6113.1|6107.3|6113.1|6107.3|6112.8|6107|34
1706136600000|2024-01-24 22:50:00|6113|6107.2|6112.9|6107.1|6113.4|6107.6|6112|6106.2|102
1706136900000|2024-01-24 22:55:00|6112.8|6107|6111.3|6105.8|6112.9|6107.1|6111|6105.2|182
1706137200000|2024-01-24 23:00:00|6111.4|6105.9|6114.3|6109.5|6115|6110.2|6111.1|6105.3|132
1706137500000|2024-01-24 23:05:00|6113.4|6110.4|6114.5|6111.5|6114.5|6111.5|6112.6|6109.9|95
1706137800000|2024-01-24 23:10:00|6114.4|6111.4|6113.9|6110.9|6116.1|6114.1|6113.9|6110.9|71
1706138100000|2024-01-24 23:15:00|6113.8|6110.8|6112.6|6110.8|6113.9|6111.8|6112.3|6110.3|110
1706138400000|2024-01-24 23:20:00|6113.2|6111.4|6112.5|6110.7|6113.2|6111.4|6112.5|6110.7|94
1706138700000|2024-01-24 23:25:00|6112.6|6110.8|6111.7|6109.9|6113.1|6111.3|6111.7|6109.9|76
1706139000000|2024-01-24 23:30:00|6111.6|6109.8|6110.2|6108.4|6111.9|6110.1|6108.9|6107.1|129
1706139300000|2024-01-24 23:35:00|6110.1|6108.3|6110.1|6108.3|6111.4|6109.6|6110.1|6108.3|85
1706139600000|2024-01-24 23:40:00|6110|6108.2|6109.3|6107.5|6110.4|6108.6|6109.2|6107.4|73
1706139900000|2024-01-24 23:45:00|6109.4|6107.6|6107.5|6105.7|6109.5|6107.7|6107.5|6105.7|46
1706140200000|2024-01-24 23:50:00|6107.6|6105.8|6108.1|6106.3|6108.7|6106.3|6106.5|6104.7|84
1706140500000|2024-01-24 23:55:00|6108|6106.2|6108.9|6107.1|6109.6|6107.8|6108|6106.2|59
1706140800000|2024-01-25 00:00:00|6109|6107.2|6108.5|6106.7|6109.9|6108.1|6106.8|6104.1|173
1706141100000|2024-01-25 00:05:00|6108.4|6106.6|6107.5|6105.7|6108.5|6106.7|6106.2|6104.4|192
1706141400000|2024-01-25 00:10:00|6107.4|6105.6|6106.3|6104.5|6108.1|6106.3|6105.8|6104|151
1706141700000|2024-01-25 00:15:00|6106.2|6104.4|6104|6102.2|6106.7|6104.9|6103.7|6101.9|125
1706142000000|2024-01-25 00:20:00|6104.1|6102.3|6102.7|6100.9|6105.4|6103.6|6102.7|6100.9|107
1706142300000|2024-01-25 00:25:00|6102.6|6100.8|6103.1|6101.3|6103.1|6101.3|6101.1|6099.3|155
1706142600000|2024-01-25 00:30:00|6103|6101.2|6104.9|6103.1|6105|6103.2|6103|6101.2|151
1706142900000|2024-01-25 00:35:00|6104.8|6103|6104.8|6103|6106.7|6104.9|6104.5|6102.7|163
1706143200000|2024-01-25 00:40:00|6104.7|6102.9|6105.8|6104|6106.5|6104.7|6104.1|6102.3|202
1706143500000|2024-01-25 00:45:00|6105.9|6104.1|6108.1|6106.3|6108.6|6106.8|6105.8|6104|175
1706143800000|2024-01-25 00:50:00|6108|6106.2|6109.5|6107.7|6109.7|6107.9|6108|6106.2|137
1706144100000|2024-01-25 00:55:00|6109.4|6107.6|6108|6106.2|6109.4|6107.6|6106.5|6104.7|126
1706144400000|2024-01-25 01:00:00|6107.9|6106.1|6104|6102.2|6107.9|6106.1|6103.5|6101.7|197
1706144700000|2024-01-25 01:05:00|6104.1|6102.3|6105.9|6104.1|6107.4|6105.6|6103.8|6102|201
1706145000000|2024-01-25 01:10:00|6105.8|6104|6106|6104.2|6106.5|6104.7|6104.9|6103.1|174
1706145300000|2024-01-25 01:15:00|6105.9|6104.1|6106|6104.2|6106.1|6104.3|6104|6102.2|304
1706145600000|2024-01-25 01:20:00|6106.1|6104.3|6105.5|6103.7|6106.6|6104.8|6104.9|6103.1|220
1706145900000|2024-01-25 01:25:00|6105.4|6103.6|6106.2|6104.4|6106.2|6104.4|6105.1|6103.3|188
1706146200000|2024-01-25 01:30:00|6106.1|6104.3|6108|6106.2|6108.1|6106.3|6104.6|6102.8|333
1706146500000|2024-01-25 01:35:00|6107.8|6106|6107|6105.2|6109.2|6107.4|6106.9|6105.1|288
1706146800000|2024-01-25 01:40:00|6107.2|6105.4|6107|6105.2|6108.9|6107.1|6106.6|6104.8|250
1706147100000|2024-01-25 01:45:00|6107.1|6105.3|6105.3|6103.5|6108.8|6107|6104.5|6102.7|247
1706147400000|2024-01-25 01:50:00|6105.2|6103.4|6108.7|6106.9|6108.8|6107|6105.1|6103.3|182
1706147700000|2024-01-25 01:55:00|6108.8|6107|6111.2|6109.4|6112.9|6111.1|6108.6|6106.8|280
1706148000000|2024-01-25 02:00:00|6111.5|6109.7|6111.6|6109.8|6112.1|6110.3|6108.6|6106.8|293
1706148300000|2024-01-25 02:05:00|6111.7|6109.9|6114.1|6112.3|6115.1|6113.3|6111.4|6109.6|309
1706148600000|2024-01-25 02:10:00|6114|6112.2|6113.1|6111.3|6115.6|6113.8|6112.7|6110.9|217
1706148900000|2024-01-25 02:15:00|6112.9|6111.1|6111.2|6109.4|6113.3|6111.5|6109.2|6107.4|221
1706149200000|2024-01-25 02:20:00|6111.3|6109.5|6111.9|6110.1|6112.2|6110.4|6110.1|6108.3|165
1706149500000|2024-01-25 02:25:00|6111.8|6110|6111.9|6110.1|6112.1|6110.3|6110.7|6108.9|144
1706149800000|2024-01-25 02:30:00|6111.8|6110|6112.5|6110.7|6113.2|6111.4|6110.6|6108.8|175
1706150100000|2024-01-25 02:35:00|6112.6|6110.8|6111|6109.2|6112.8|6111|6110.9|6109.1|189
1706150400000|2024-01-25 02:40:00|6111.1|6109.3|6106.6|6104.8|6111.1|6109.3|6106.3|6104.5|204
1706150700000|2024-01-25 02:45:00|6106.5|6104.7|6108.2|6106.4|6108.8|6107|6106.2|6104.4|218
1706151000000|2024-01-25 02:50:00|6108.1|6106.3|6109.5|6107.7|6109.6|6107.8|6107.4|6105.6|197
1706151300000|2024-01-25 02:55:00|6109.6|6107.8|6109.8|6108|6110.7|6108.9|6109.2|6107.4|241
1706151600000|2024-01-25 03:00:00|6109.9|6108.1|6111.7|6109.9|6112.6|6110.8|6109.9|6108.1|163
1706151900000|2024-01-25 03:05:00|6111.8|6110|6112.4|6110.6|6114.3|6112.5|6111.7|6109.9|202
1706152200000|2024-01-25 03:10:00|6112.3|6110.5|6111.6|6109.8|6112.6|6110.8|6111.5|6109.7|164
1706152500000|2024-01-25 03:15:00|6111.5|6109.7|6112.5|6110.7|6112.6|6110.8|6111.2|6109.4|127
1706152800000|2024-01-25 03:20:00|6112.2|6110.4|6111.8|6110|6112.5|6110.7|6111.6|6109.8|84
1706153100000|2024-01-25 03:25:00|6111.9|6110.1|6111.4|6109.6|6112|6110.2|6110.8|6109|92
1706153400000|2024-01-25 03:30:00|6111.6|6109.8|6112|6110.2|6112.7|6110.9|6111.4|6109.6|97
1706153700000|2024-01-25 03:35:00|6112.1|6110.3|6111.4|6109.6|6112.3|6110.5|6111|6109.2|111
1706154000000|2024-01-25 03:40:00|6111.5|6109.7|6110.4|6108.6|6111.7|6109.9|6110.2|6108.4|125
1706154300000|2024-01-25 03:45:00|6110.6|6108.8|6112.3|6110.5|6112.3|6110.5|6110.4|6108.6|82
1706154600000|2024-01-25 03:50:00|6112.4|6110.6|6112.6|6110.8|6112.7|6110.9|6111.7|6109.9|101
1706154900000|2024-01-25 03:55:00|6112.7|6110.9|6112.3|6110.5|6113.4|6111.6|6112.2|6110.4|102
1706155200000|2024-01-25 04:00:00|6112.2|6110.4|6109.6|6107.8|6112.2|6110.4|6108.9|6107.1|130
1706155500000|2024-01-25 04:05:00|6109.7|6107.9|6108.8|6107|6110.3|6108.5|6108.5|6106.7|123
1706155800000|2024-01-25 04:10:00|6108.9|6107.1|6109.8|6108|6109.9|6108.1|6108.1|6106.3|89
1706156100000|2024-01-25 04:15:00|6109.9|6108.1|6110.5|6108.7|6110.9|6109.1|6109.3|6107.5|125
1706156400000|2024-01-25 04:20:00|6110.4|6108.6|6110.6|6108.8|6111.9|6110.1|6110.3|6108.5|123
1706156700000|2024-01-25 04:25:00|6110.5|6108.7|6110.9|6109.1|6111.2|6109.4|6110|6108.2|139
1706157000000|2024-01-25 04:30:00|6111|6109.2|6109.9|6108.1|6111|6109.2|6109.7|6107.9|109
1706157300000|2024-01-25 04:35:00|6109.8|6108|6108.1|6106.3|6109.9|6108.1|6108.1|6106.3|83
1706157600000|2024-01-25 04:40:00|6108.6|6106.8|6107.5|6105.7|6108.6|6106.8|6106.7|6104.9|87
1706157900000|2024-01-25 04:45:00|6107.4|6105.6|6107|6105.2|6107.4|6105.6|6106.6|6104.8|105
1706158200000|2024-01-25 04:50:00|6107.1|6105.3|6106.6|6104.8|6107.7|6105.9|6106.2|6104.4|116
1706158500000|2024-01-25 04:55:00|6106.5|6104.7|6107.2|6105.4|6107.3|6105.5|6106.2|6104.4|72
1706158800000|2024-01-25 05:00:00|6107.5|6105.7|6107|6105.2|6108.7|6106.9|6106.9|6105.1|100
1706159100000|2024-01-25 05:05:00|6107.1|6105.3|6108|6106.2|6108.2|6106.4|6106.8|6105|131
1706159400000|2024-01-25 05:10:00|6108.1|6106.3|6108.2|6106.4|6108.4|6106.6|6107.2|6105.4|121
1706159700000|2024-01-25 05:15:00|6108.1|6106.3|6109|6107.2|6109.6|6107.8|6107.9|6106.1|138
1706160000000|2024-01-25 05:20:00|6108.9|6107.1|6110.2|6108.4|6110.7|6108.9|6108.1|6106.3|142
1706160300000|2024-01-25 05:25:00|6110.1|6108.3|6109.8|6108|6110.8|6109|6109.3|6107.5|119
1706160600000|2024-01-25 05:30:00|6109.7|6107.9|6108|6106.2|6109.7|6107.9|6107.2|6105.4|109
1706160900000|2024-01-25 05:35:00|6108.1|6106.3|6107.8|6106|6108.1|6106.3|6107.5|6105.7|74
1706161200000|2024-01-25 05:40:00|6108.1|6106.3|6107.7|6105.9|6108.3|6106.5|6107.5|6105.7|90
1706161500000|2024-01-25 05:45:00|6107.8|6106|6107.2|6105.4|6108.2|6106.4|6106.7|6104.9|94
1706161800000|2024-01-25 05:50:00|6107.1|6105.3|6107.1|6105.3|6107.7|6105.9|6106.3|6104.5|99
1706162100000|2024-01-25 05:55:00|6107|6105.2|6106.9|6105.1|6107.1|6105.3|6104.7|6102.9|120
1706162400000|2024-01-25 06:00:00|6106.8|6105|6108.4|6106.6|6109.2|6107.4|6106.7|6104.9|145
1706162700000|2024-01-25 06:05:00|6108.3|6106.5|6108.7|6106.9|6109.2|6107.4|6107.6|6105.8|184
1706163000000|2024-01-25 06:10:00|6108.6|6106.8|6108.2|6106.4|6109.2|6107.4|6105.3|6103.5|174
1706163300000|2024-01-25 06:15:00|6108|6106.2|6108.6|6106.8|6109.2|6107.4|6107.6|6105.8|125
1706163600000|2024-01-25 06:20:00|6108.7|6106.9|6109.4|6107.6|6109.7|6107.9|6108.5|6106.7|137
1706163900000|2024-01-25 06:25:00|6109.5|6107.7|6111.4|6109.6|6111.6|6109.8|6108.7|6106.9|152
1706164200000|2024-01-25 06:30:00|6111.3|6109.5|6113.6|6111.8|6113.7|6111.9|6111.3|6109.5|182
1706164500000|2024-01-25 06:35:00|6113.5|6111.7|6113.3|6111.5|6115|6113.2|6112.8|6111|162
1706164800000|2024-01-25 06:40:00|6113.4|6111.6|6112.5|6110.7|6113.7|6111.9|6112.2|6110.4|103
1706165100000|2024-01-25 06:45:00|6112.4|6110.6|6111.5|6109.7|6112.8|6111|6110.6|6108.8|146
1706165400000|2024-01-25 06:50:00|6111.3|6109.5|6111.6|6109.8|6111.7|6109.9|6110.4|6108.6|90
1706165700000|2024-01-25 06:55:00|6111.8|6110|6112.5|6110.7|6112.9|6111.1|6111.7|6109.9|146
1706166000000|2024-01-25 07:00:00|6112.6|6110.8|6113.1|6111.3|6114.2|6112.4|6111.7|6109.9|228
1706166300000|2024-01-25 07:05:00|6112.9|6111.1|6112.5|6110.7|6113.1|6111.3|6111.6|6109.8|199
1706166600000|2024-01-25 07:10:00|6112.2|6110.4|6113.7|6111.9|6113.8|6112|6112.2|6110.4|135
1706166900000|2024-01-25 07:15:00|6113.8|6112|6114.3|6112.5|6115.8|6114|6113.5|6111.7|141
1706167200000|2024-01-25 07:20:00|6114.2|6112.4|6113.5|6111.7|6115.6|6113.8|6113.4|6111.6|143
1706167500000|2024-01-25 07:25:00|6113.4|6111.6|6114.7|6112.9|6115.7|6113.9|6113.2|6111.4|188
1706167800000|2024-01-25 07:30:00|6115.2|6113.4|6115.1|6113.3|6116.7|6114.9|6114.2|6112.4|149
1706168100000|2024-01-25 07:35:00|6115.2|6113.4|6114.7|6112.9|6116|6114.2|6113.2|6111.4|147
1706168400000|2024-01-25 07:40:00|6114.6|6112.8|6115|6113.2|6115.6|6113.8|6112.7|6110.9|182
1706168700000|2024-01-25 07:45:00|6114.9|6113.1|6115.9|6114.1|6115.9|6114.1|6114.1|6112.3|186
1706169000000|2024-01-25 07:50:00|6116.1|6114.3|6118.5|6116.7|6118.6|6116.8|6116|6114.2|193
1706169300000|2024-01-25 07:55:00|6118.4|6116.6|6116|6114.2|6118.6|6116.8|6116|6114.2|202
1706169600000|2024-01-25 08:00:00|6115.6|6113.8|6114.8|6113|6117.2|6115.4|6114.6|6112.8|177
1706169900000|2024-01-25 08:05:00|6115.1|6113.3|6117.8|6116|6118.4|6116.6|6114.7|6112.9|230
1706170200000|2024-01-25 08:10:00|6117.7|6115.9|6116|6114.2|6119.8|6118|6116|6114.2|196
1706170500000|2024-01-25 08:15:00|6115.9|6114.1|6111.8|6110|6117.2|6115.4|6111.4|6109.6|203
1706170800000|2024-01-25 08:20:00|6111.5|6109.7|6111.9|6110.1|6114.4|6112.6|6109.9|6108.1|265
1706171100000|2024-01-25 08:25:00|6111.8|6110|6114.7|6112.9|6114.9|6113.1|6110.5|6108.7|250
1706171400000|2024-01-25 08:30:00|6114.6|6112.8|6116|6114.2|6116.8|6115|6113.8|6112|162
1706171700000|2024-01-25 08:35:00|6115.9|6114.1|6119.4|6117.6|6120.3|6118.5|6115.9|6114.1|194
1706172000000|2024-01-25 08:40:00|6119.5|6117.7|6121|6119.2|6121.1|6119.3|6118.1|6116.3|237
1706172300000|2024-01-25 08:45:00|6121.1|6119.3|6118.8|6117|6121.2|6119.4|6117|6115.2|187
1706172600000|2024-01-25 08:50:00|6118.9|6117.1|6119.3|6117.5|6119.6|6117.8|6118.1|6116.3|195
1706172900000|2024-01-25 08:55:00|6119.4|6117.6|6119.8|6118|6121|6119.2|6118.9|6117.1|107
1706173200000|2024-01-25 09:00:00|6120.1|6118.3|6119.8|6118|6122.5|6120.7|6119|6117.2|203
1706173500000|2024-01-25 09:05:00|6119.7|6117.9|6119.5|6117.7|6120.8|6119|6117.2|6115.4|248
1706173800000|2024-01-25 09:10:00|6119.4|6117.6|6118.6|6116.8|6120.4|6118.6|6117.4|6115.6|224
1706174100000|2024-01-25 09:15:00|6118.5|6116.7|6121.6|6119.8|6121.8|6120|6117.7|6115.9|205
1706174400000|2024-01-25 09:20:00|6121.5|6119.7|6121.6|6119.8|6123.2|6121.4|6120.5|6118.7|270
1706174700000|2024-01-25 09:25:00|6121.5|6119.7|6122.2|6120.4|6122.6|6120.8|6120.9|6119.1|205
1706175000000|2024-01-25 09:30:00|6122.1|6120.3|6122.3|6120.5|6123.4|6121.6|6121.7|6119.9|199
1706175300000|2024-01-25 09:35:00|6122.2|6120.4|6126.1|6124.3|6126.4|6124.6|6122|6120.2|252
1706175600000|2024-01-25 09:40:00|6126|6124.2|6124.9|6123.1|6126.5|6124.7|6124.4|6122.6|180
1706175900000|2024-01-25 09:45:00|6124.8|6123|6126.1|6124.3|6126.5|6124.7|6123.8|6122|256
1706176200000|2024-01-25 09:50:00|6126.2|6124.4|6124.5|6122.7|6126.5|6124.7|6122.7|6120.9|182
1706176500000|2024-01-25 09:55:00|6124.6|6122.8|6125.2|6123.4|6126.4|6124.6|6124.4|6122.6|227
1706176800000|2024-01-25 10:00:00|6125.1|6123.3|6128.6|6126.8|6129|6127.2|6124.7|6122.9|270
1706177100000|2024-01-25 10:05:00|6128.7|6126.9|6127.5|6125.7|6129|6127.2|6125.4|6123.6|234
1706177400000|2024-01-25 10:10:00|6127.6|6125.8|6127.6|6125.8|6129|6127.2|6127|6125.2|160
1706177700000|2024-01-25 10:15:00|6127.7|6125.9|6125.8|6124|6128.5|6126.7|6125.2|6123.4|200
1706178000000|2024-01-25 10:20:00|6125.6|6123.8|6126.4|6124.6|6126.8|6125|6125.3|6123.5|148
1706178300000|2024-01-25 10:25:00|6126.3|6124.5|6127.5|6125.7|6128.4|6126.6|6126.2|6124.4|184
1706178600000|2024-01-25 10:30:00|6127.4|6125.6|6125.8|6124|6127.6|6125.8|6124.4|6122.6|159
1706178900000|2024-01-25 10:35:00|6125.7|6123.9|6128.6|6126.8|6128.9|6127.1|6125.7|6123.9|222
1706179200000|2024-01-25 10:40:00|6128.5|6126.7|6128.5|6126.7|6128.9|6127.1|6127.5|6125.7|151
1706179500000|2024-01-25 10:45:00|6128.6|6126.8|6127.8|6126|6130.6|6128.8|6127.4|6125.6|117
1706179800000|2024-01-25 10:50:00|6127.9|6126.1|6127.5|6125.7|6127.9|6126.1|6126.4|6124.6|120
1706180100000|2024-01-25 10:55:00|6127.4|6125.6|6127.4|6125.6|6127.6|6125.8|6126.3|6124.5|126
1706180400000|2024-01-25 11:00:00|6127.5|6125.7|6124.1|6122.3|6128.8|6126.6|6123.8|6122|152
1706180700000|2024-01-25 11:05:00|6124.2|6122.4|6125.8|6124|6127|6125.2|6123.9|6122.1|156
1706181000000|2024-01-25 11:10:00|6125.9|6124.1|6125.4|6123.6|6126.6|6124.8|6125.4|6123.6|180
1706181300000|2024-01-25 11:15:00|6125.5|6123.7|6126.4|6124.6|6127.3|6125.5|6125.2|6123.4|110
1706181600000|2024-01-25 11:20:00|6126.3|6124.5|6126.3|6124.5|6126.9|6125.1|6125.7|6123.9|142
1706181900000|2024-01-25 11:25:00|6126.2|6124.4|6125.7|6123.9|6126.4|6124.6|6124.8|6123|112
1706182200000|2024-01-25 11:30:00|6125.5|6123.7|6124.6|6122.8|6125.8|6124|6123.3|6121.5|177
1706182500000|2024-01-25 11:35:00|6124.7|6122.9|6123.2|6121.4|6125.2|6123.4|6122.7|6120.9|188
1706182800000|2024-01-25 11:40:00|6123.3|6121.5|6125.3|6123.5|6126.2|6124.4|6122.9|6121.1|203
1706183100000|2024-01-25 11:45:00|6125.4|6123.6|6126.7|6124.9|6127.2|6125.4|6125.3|6123.5|124
1706183400000|2024-01-25 11:50:00|6126.8|6125|6125.3|6123.5|6126.8|6125|6125.3|6123.5|105
1706183700000|2024-01-25 11:55:00|6125.4|6123.6|6125.4|6123.6|6125.7|6123.9|6124.2|6122.4|156
1706184000000|2024-01-25 12:00:00|6125.6|6123.8|6123.7|6121.9|6126.3|6124.5|6123.2|6121.4|171
1706184300000|2024-01-25 12:05:00|6123.3|6121.5|6122.7|6120.9|6124.6|6122.8|6122.7|6120.9|126
1706184600000|2024-01-25 12:10:00|6122.8|6121|6121.7|6119.9|6122.8|6121|6121.6|6119.8|119
1706184900000|2024-01-25 12:15:00|6121.8|6120|6119.7|6117.9|6121.8|6120|6119.6|6117.8|136
1706185200000|2024-01-25 12:20:00|6119.6|6117.8|6118.1|6116.3|6120.8|6119|6118|6116.2|152
1706185500000|2024-01-25 12:25:00|6118.2|6116.4|6119.7|6117.9|6119.8|6118|6117.1|6115.3|181
1706185800000|2024-01-25 12:30:00|6119.8|6118|6120|6118.2|6120.5|6118.7|6119.1|6117.3|148
1706186100000|2024-01-25 12:35:00|6119.9|6118.1|6120.2|6118.4|6120.5|6118.7|6119.1|6117.3|137
1706186400000|2024-01-25 12:40:00|6120.3|6118.5|6118.8|6117|6120.6|6118.8|6118.7|6116.9|136
1706186700000|2024-01-25 12:45:00|6118.9|6117.1|6117.5|6115.7|6119.1|6117.3|6116.1|6114.3|134
1706187000000|2024-01-25 12:50:00|6117.4|6115.6|6118.8|6117|6119.3|6117.5|6117.1|6115.3|157
1706187300000|2024-01-25 12:55:00|6118.7|6116.9|6115.6|6113.8|6118.8|6117|6114.3|6112.5|201
1706187600000|2024-01-25 13:00:00|6115.5|6113.7|6117.3|6115.5|6117.4|6115.6|6114.9|6113.1|276
1706187900000|2024-01-25 13:05:00|6117.6|6115.8|6118.8|6117|6119.3|6117.5|6117|6115.2|176
1706188200000|2024-01-25 13:10:00|6118.7|6116.9|6119.2|6116.2|6120.9|6118.7|6118.7|6116.1|138
1706188500000|2024-01-25 13:15:00|6119.3|6116.3|6124.5|6122.7|6125|6123.2|6119.3|6116.3|312
1706188800000|2024-01-25 13:20:00|6124.4|6122.6|6122.2|6120.4|6124.4|6122.6|6120.1|6118.3|333
1706189100000|2024-01-25 13:25:00|6122.3|6120.5|6125|6122|6125.7|6123.3|6122.3|6120.5|300
1706189400000|2024-01-25 13:30:00|6125.2|6122.1|6127.1|6125.3|6131.9|6129|6107.9|6104.3|887
1706189700000|2024-01-25 13:35:00|6126.6|6124.8|6126.7|6124.9|6133.5|6131.7|6125|6123.2|680
1706190000000|2024-01-25 13:40:00|6126.8|6125|6126.8|6125|6130.2|6128.4|6123.4|6121.6|583
1706190300000|2024-01-25 13:45:00|6127.3|6125.5|6124.5|6122.7|6130.8|6129|6124.2|6122.4|625
1706190600000|2024-01-25 13:50:00|6124.6|6122.8|6127.5|6125.7|6129.2|6127.4|6123.7|6121.9|589
1706190900000|2024-01-25 13:55:00|6127.7|6125.9|6132.4|6130.6|6133.4|6131.6|6127.7|6125.9|597
1706191200000|2024-01-25 14:00:00|6132.1|6130.3|6129.8|6128|6132.9|6131.1|6126.7|6124.9|610
1706191500000|2024-01-25 14:05:00|6129.9|6128.1|6129.4|6127.6|6130.4|6128.6|6124.8|6123|543
1706191800000|2024-01-25 14:10:00|6129.3|6127.5|6129.2|6127.4|6132.4|6130.6|6125.7|6123.9|536
1706192100000|2024-01-25 14:15:00|6129.1|6127.3|6126.1|6124.3|6129.5|6127.7|6124.9|6123.1|439
1706192400000|2024-01-25 14:20:00|6126.2|6124.4|6127.7|6125.9|6128.1|6126.3|6123|6121.2|398
1706192700000|2024-01-25 14:25:00|6127.6|6125.8|6129.4|6127.6|6130.5|6128.7|6125.7|6123.9|395
1706193000000|2024-01-25 14:30:00|6128.9|6127.1|6125.6|6123.8|6128.9|6127.1|6120.7|6118.9|628
1706193300000|2024-01-25 14:35:00|6125.7|6123.9|6125.2|6123.4|6127.3|6125.5|6122.7|6120.9|523
1706193600000|2024-01-25 14:40:00|6125.3|6123.5|6121.1|6119.3|6125.3|6123.5|6118.7|6116.9|513
1706193900000|2024-01-25 14:45:00|6121.2|6119.4|6122|6120.2|6123|6121.2|6118.4|6116.6|447
1706194200000|2024-01-25 14:50:00|6121.9|6120.1|6129.5|6127.7|6129.5|6127.7|6120.9|6119.1|396
1706194500000|2024-01-25 14:55:00|6129.4|6127.6|6129.6|6126.6|6130.8|6129|6128.3|6126.5|336
1706194800000|2024-01-25 15:00:00|6129.7|6126.7|6127|6125.2|6130.8|6129|6125.1|6123.3|458
1706195100000|2024-01-25 15:05:00|6127.1|6125.3|6129|6127.2|6130.9|6129.1|6122.4|6120.6|472
1706195400000|2024-01-25 15:10:00|6129.3|6127.5|6125.5|6123.7|6129.4|6127.6|6124.8|6123|447
1706195700000|2024-01-25 15:15:00|6125.4|6123.6|6127.9|6126.1|6128.5|6126.7|6124.7|6122.9|458
1706196000000|2024-01-25 15:20:00|6128.3|6126.5|6128.5|6126.7|6132.5|6130.7|6128|6126.2|457
1706196300000|2024-01-25 15:25:00|6128.7|6126.9|6126.4|6124.6|6129.5|6127.7|6124.2|6122.4|433
1706196600000|2024-01-25 15:30:00|6126.5|6124.7|6115.4|6113.6|6126.8|6125|6115.2|6113.4|376
1706196900000|2024-01-25 15:35:00|6115.2|6113.4|6116.4|6114.6|6118.3|6116.5|6113|6111.2|451
1706197200000|2024-01-25 15:40:00|6116.5|6114.7|6119.3|6117.5|6119.7|6117.9|6116.1|6114.3|363
1706197500000|2024-01-25 15:45:00|6119.5|6117.7|6119.4|6117.6|6122|6120.2|6118.6|6116.8|223
1706197800000|2024-01-25 15:50:00|6119.3|6117.5|6115.9|6114.1|6119.5|6117.7|6113.4|6111.6|341
1706198100000|2024-01-25 15:55:00|6116|6114.2|6116|6114.2|6116.3|6114.5|6114.6|6112.8|260
1706198400000|2024-01-25 16:00:00|6115.9|6114.1|6114.5|6112.7|6116.2|6114.4|6113.5|6111.7|314
1706198700000|2024-01-25 16:05:00|6114.6|6112.8|6113.6|6111.8|6116.7|6114.9|6113|6111.2|282
1706199000000|2024-01-25 16:10:00|6113.5|6111.7|6116.5|6114.7|6116.6|6114.8|6112.4|6110.6|322
1706199300000|2024-01-25 16:15:00|6116.4|6114.6|6120.1|6118.3|6120.4|6118.6|6116|6114.2|296
1706199600000|2024-01-25 16:20:00|6120|6118.2|6116.2|6114.4|6120.1|6118.3|6115.9|6114.1|290
1706199900000|2024-01-25 16:25:00|6116.3|6114.5|6117|6115.2|6117.8|6116|6114.4|6112.6|258
1706200200000|2024-01-25 16:30:00|6117.1|6115.3|6114.7|6112.9|6117.3|6115.5|6113.2|6111.4|327
1706200500000|2024-01-25 16:35:00|6114.5|6112.7|6113.8|6112|6116|6114.2|6112.8|6111|312
1706200800000|2024-01-25 16:40:00|6113.7|6111.9|6111.6|6109.8|6113.9|6112.1|6110.6|6108.8|228
1706201100000|2024-01-25 16:45:00|6111.7|6109.9|6110.9|6109.1|6112.8|6111|6110.9|6109.1|223
1706201400000|2024-01-25 16:50:00|6111|6109.2|6112.9|6111.1|6113.3|6111.5|6110.9|6109.1|196
1706201700000|2024-01-25 16:55:00|6112.8|6111|6113.6|6111.8|6113.6|6111.8|6111.1|6109.3|219
1706202000000|2024-01-25 17:00:00|6113.8|6112|6111.3|6109.5|6114.6|6112.8|6110.8|6109|246
1706202300000|2024-01-25 17:05:00|6111.4|6109.6|6108.3|6106.5|6111.5|6109.7|6107.2|6105.4|260
1706202600000|2024-01-25 17:10:00|6108.2|6106.4|6113.3|6111.5|6113.4|6111.6|6107.7|6105.9|232
1706202900000|2024-01-25 17:15:00|6113.4|6111.6|6118.4|6116.6|6118.8|6117|6113.3|6111.5|330
1706203200000|2024-01-25 17:20:00|6118.3|6116.5|6116.8|6115|6118.5|6116.7|6115.9|6114.1|240
1706203500000|2024-01-25 17:25:00|6116.9|6115.1|6116.7|6114.9|6118.6|6116.8|6116.2|6114.4|160
1706203800000|2024-01-25 17:30:00|6116.8|6115|6112|6110.2|6117.1|6115.3|6111.8|6110|222
1706204100000|2024-01-25 17:35:00|6111.9|6110.1|6109.3|6107.5|6112.1|6110.3|6109|6107.2|224
1706204400000|2024-01-25 17:40:00|6109.2|6107.4|6111.2|6109.4|6111.9|6110.1|6107.5|6105.7|205
1706204700000|2024-01-25 17:45:00|6111.3|6109.5|6111.3|6109.5|6113.5|6111.7|6110|6108.2|245
1706205000000|2024-01-25 17:50:00|6111.4|6109.6|6114.3|6112.5|6114.4|6112.6|6110.7|6108.9|196
1706205300000|2024-01-25 17:55:00|6114.4|6112.6|6116.5|6113.5|6116.8|6114.9|6114.3|6112.5|211
1706205600000|2024-01-25 18:00:00|6116.7|6113.7|6118.8|6117|6121.8|6118.8|6114.1|6112.3|360
1706205900000|2024-01-25 18:05:00|6119|6117.2|6122.4|6120.6|6124.3|6121.7|6118.5|6116.4|374
1706206200000|2024-01-25 18:10:00|6122.5|6120.7|6120.2|6118.4|6122.6|6120.8|6120.1|6118.3|268
1706206500000|2024-01-25 18:15:00|6120.1|6118.3|6111.4|6109.6|6120.1|6118.3|6111.4|6109.6|305
1706206800000|2024-01-25 18:20:00|6111.5|6109.7|6113.2|6111.4|6114.2|6112.4|6111.2|6109.4|296
1706207100000|2024-01-25 18:25:00|6113.3|6111.5|6115|6113.2|6115.8|6114|6112.9|6111.1|270
1706207400000|2024-01-25 18:30:00|6114.8|6113|6113.3|6111.5|6115.1|6113.3|6113.3|6111.5|195
1706207700000|2024-01-25 18:35:00|6113.2|6111.4|6111|6109.2|6113.2|6111.4|6110.2|6108.4|169
1706208000000|2024-01-25 18:40:00|6111.1|6109.3|6111.3|6109.5|6112.3|6110.5|6110.3|6108.5|184
1706208300000|2024-01-25 18:45:00|6111.4|6109.6|6111.9|6110.1|6112.3|6110.5|6110.7|6108.9|193
1706208600000|2024-01-25 18:50:00|6112|6110.2|6111.3|6109.5|6112.4|6110.6|6110.9|6109.1|231
1706208900000|2024-01-25 18:55:00|6110.9|6109.1|6107.3|6105.5|6110.9|6109.1|6106.8|6105|244
1706209200000|2024-01-25 19:00:00|6107.2|6105.4|6103.5|6101.7|6107.2|6105.4|6103.1|6101.3|239
1706209500000|2024-01-25 19:05:00|6103.4|6101.6|6103.8|6102|6104|6102.2|6102.7|6100.9|186
1706209800000|2024-01-25 19:10:00|6103.9|6102.1|6105.6|6103.8|6107.9|6106.1|6103.9|6102.1|191
1706210100000|2024-01-25 19:15:00|6105.7|6103.9|6106.3|6104.5|6107.1|6105.3|6105.6|6103.8|147
1706210400000|2024-01-25 19:20:00|6106.4|6104.6|6105.3|6103.5|6106.5|6104.7|6104.7|6102.9|181
1706210700000|2024-01-25 19:25:00|6105.4|6103.6|6108.4|6106.6|6109|6107.2|6105.3|6103.5|166
1706211000000|2024-01-25 19:30:00|6108.5|6106.7|6112.3|6110.5|6112.4|6110.6|6108.3|6106.5|202
1706211300000|2024-01-25 19:35:00|6112.4|6110.6|6112.6|6110.8|6114.1|6112.3|6110.9|6109.1|281
1706211600000|2024-01-25 19:40:00|6112.7|6110.9|6111.2|6109.4|6113.1|6111.3|6110.3|6108.5|216
1706211900000|2024-01-25 19:45:00|6111.1|6109.3|6111.7|6109.9|6112.4|6110.6|6110.7|6108.9|133
1706212200000|2024-01-25 19:50:00|6111.8|6110|6112.4|6110.6|6112.5|6110.7|6110.7|6108.9|229
1706212500000|2024-01-25 19:55:00|6112.3|6110.5|6112.4|6110.6|6113.8|6112|6112.2|6110.4|225
1706212800000|2024-01-25 20:00:00|6112.5|6110.7|6113.8|6112|6114.9|6113.1|6111.5|6109.7|191
1706213100000|2024-01-25 20:05:00|6113.7|6111.9|6112.3|6110.5|6114|6112.2|6112.3|6110.5|205
1706213400000|2024-01-25 20:10:00|6112.4|6110.6|6111.3|6109.5|6113.5|6111.7|6111.2|6109.4|165
1706213700000|2024-01-25 20:15:00|6111.4|6109.6|6110.7|6108.9|6111.4|6109.6|6109|6107.2|190
1706214000000|2024-01-25 20:20:00|6110.6|6108.8|6110.3|6108.5|6111.6|6109.8|6110.3|6108.5|241
1706214300000|2024-01-25 20:25:00|6110.2|6108.4|6110.1|6108.3|6110.6|6108.8|6109.8|6108|174
1706214600000|2024-01-25 20:30:00|6110.3|6108.5|6111.4|6109.6|6112.4|6110.6|6110|6108.2|208
1706214900000|2024-01-25 20:35:00|6111.3|6109.5|6112.5|6110.7|6112.6|6110.8|6111|6109.2|187
1706215200000|2024-01-25 20:40:00|6112.4|6110.6|6112.7|6110.9|6113.1|6111.3|6112.2|6110.4|241
1706215500000|2024-01-25 20:45:00|6112.6|6110.8|6113.8|6112|6114|6112.2|6112.5|6110.7|240
1706215800000|2024-01-25 20:50:00|6113.7|6111.9|6114.1|6112.3|6115.1|6113.3|6113.7|6111.9|195
1706216100000|2024-01-25 20:55:00|6114|6112.2|6112.1|6110.3|6114.1|6112.3|6111.8|6110|237
1706216400000|2024-01-25 21:00:00|6112|6110.2|6111.1|6109.3|6112.2|6110.4|6110.6|6108.8|89
1706216700000|2024-01-25 21:05:00|6111|6109.2|6110.7|6108.9|6111.6|6109.8|6110.7|6108.9|39
1706217000000|2024-01-25 21:10:00|6110.8|6109|6110.6|6108.8|6111|6109.2|6110.4|6108.6|82
1706217300000|2024-01-25 21:15:00|6110.5|6108.7|6111.3|6109.5|6111.7|6109.9|6110.5|6108.7|124
1706217600000|2024-01-25 21:20:00|6111.2|6109.4|6110.3|6108.5|6111.3|6109.5|6110.3|6108.5|74
1706217900000|2024-01-25 21:25:00|6110.4|6108.6|6110.7|6108.9|6110.7|6108.9|6110|6108.2|78
1706218200000|2024-01-25 21:30:00|6110.6|6108.8|6110.6|6108.8|6110.8|6109|6110.3|6108.5|28
1706218500000|2024-01-25 21:35:00|6110.7|6108.9|6110.2|6108.4|6110.7|6108.9|6109.9|6108.1|35
1706218800000|2024-01-25 21:40:00|6110.1|6108.3|6110.3|6108.5|6110.3|6108.5|6110.1|6108.3|23
1706219100000|2024-01-25 21:45:00|6110.2|6108.4|6111.5|6109.7|6111.8|6110|6109.6|6107.8|65
1706219400000|2024-01-25 21:50:00|6111.6|6109.8|6112.4|6110.6|6112.7|6110.9|6111.5|6109.7|116
1706219700000|2024-01-25 21:55:00|6113.3|6109.7|6113.2|6108.4|6113.9|6109.7|6112.9|6108.1|72
1706220000000|2024-01-25 22:00:00|6113.3|6108.5|6113.7|6107.9|6114|6108.5|6113.2|6107.6|21
1706220300000|2024-01-25 22:05:00|6113.1|6107.3|6115.1|6109.3|6115.7|6109.9|6113.1|6107.3|45
1706220600000|2024-01-25 22:10:00|6115.2|6109.4|6115.7|6109.9|6116.1|6110.3|6114.9|6109.1|34
1706220900000|2024-01-25 22:15:00|6115.8|6110|6114.9|6109.1|6116.3|6110.5|6114.8|6109|84
1706221200000|2024-01-25 22:20:00|6114.8|6109|6115.6|6109.8|6115.6|6109.8|6114.4|6108.6|55
1706221500000|2024-01-25 22:25:00|6115.5|6109.7|6115.8|6110|6117|6111.2|6115.5|6109.7|59
1706221800000|2024-01-25 22:30:00|6115.9|6110.1|6115.3|6109.5|6115.9|6110.1|6114.8|6109|53
1706222100000|2024-01-25 22:35:00|6115.4|6109.6|6114.9|6109.8|6115.4|6109.9|6114.7|6109.2|51
1706222400000|2024-01-25 22:40:00|6114.8|6109.7|6114.5|6108.7|6114.8|6109.7|6114|6108.2|71
1706222700000|2024-01-25 22:45:00|6114.4|6108.6|6114.3|6108.5|6114.6|6108.8|6114.2|6108.4|62
1706223000000|2024-01-25 22:50:00|6114.4|6108.6|6114.8|6109|6115.1|6109.3|6113.9|6108.1|78
1706223300000|2024-01-25 22:55:00|6114.9|6109.1|6114.5|6109.3|6115|6109.8|6114.1|6108.8|49
1706223600000|2024-01-25 23:00:00|6114.4|6109.2|6111|6106.2|6114.7|6109.2|6110|6105.5|158
1706223900000|2024-01-25 23:05:00|6110.1|6107.1|6111.3|6108.3|6111.7|6109.2|6110|6107|87
1706224200000|2024-01-25 23:10:00|6111.2|6108.2|6111.9|6108.9|6112|6109.4|6110.5|6108|65
1706224500000|2024-01-25 23:15:00|6111.8|6108.8|6111.3|6109.5|6111.9|6109.6|6110.8|6108.3|76
1706224800000|2024-01-25 23:20:00|6111.4|6109.6|6111.7|6109.9|6111.9|6110.1|6111|6109.2|41
1706225100000|2024-01-25 23:25:00|6111.6|6109.8|6109.9|6108.1|6111.8|6110|6109.9|6108.1|62
1706225400000|2024-01-25 23:30:00|6110.1|6108.3|6109.5|6107.7|6110.4|6108.6|6109.2|6107.4|103
1706225700000|2024-01-25 23:35:00|6109.6|6107.8|6110.2|6108.4|6110.2|6108.4|6108.7|6106.9|101
1706226000000|2024-01-25 23:40:00|6110.1|6108.3|6108.9|6107.1|6110.3|6108.5|6108.7|6106.9|71
1706226300000|2024-01-25 23:45:00|6109|6107.2|6110.6|6108.8|6110.7|6108.9|6108.9|6107.1|76
1706226600000|2024-01-25 23:50:00|6110.5|6108.7|6110.5|6108.7|6110.7|6108.9|6110.1|6108.3|52
1706226900000|2024-01-25 23:55:00|6110.2|6108.4|6108.9|6107.1|6110.3|6108.5|6108.8|6107|74
1706227200000|2024-01-26 00:00:00|6109|6107.2|6107.7|6105.9|6109.2|6107.4|6107.2|6105.4|134
1706227500000|2024-01-26 00:05:00|6107.6|6105.8|6105.6|6103.8|6108.2|6106.4|6103.4|6101.6|145
1706227800000|2024-01-26 00:10:00|6105.7|6103.9|6103.1|6101.3|6105.7|6103.9|6103.1|6101.3|129
1706228100000|2024-01-26 00:15:00|6103.3|6101.5|6102.3|6100.5|6104.3|6102.5|6101.4|6099.6|144
1706228400000|2024-01-26 00:20:00|6102.4|6100.6|6103.8|6102|6103.9|6102.1|6101.6|6099.8|110
1706228700000|2024-01-26 00:25:00|6103.9|6102.1|6105|6103.2|6105.2|6103.4|6103.3|6101.5|119
1706229000000|2024-01-26 00:30:00|6104.9|6103.1|6105|6103.2|6105.8|6104|6104.2|6102.4|146
1706229300000|2024-01-26 00:35:00|6105.1|6103.3|6106.9|6105.1|6106.9|6105.1|6104|6102.2|119
1706229600000|2024-01-26 00:40:00|6106.8|6105|6107.4|6105.6|6107.9|6106.1|6106.2|6104.4|105
1706229900000|2024-01-26 00:45:00|6107.5|6105.7|6108.4|6106.6|6109.2|6107.4|6107.4|6105.6|158
1706230200000|2024-01-26 00:50:00|6108.5|6106.7|6108|6106.2|6109.7|6107.9|6105.7|6103.9|182
1706230500000|2024-01-26 00:55:00|6108.2|6106.4|6106.2|6104.4|6108.5|6106.7|6105.8|6104|159
1706230800000|2024-01-26 01:00:00|6106.3|6104.5|6107.2|6105.4|6107.7|6105.9|6105.3|6103.5|209
1706231100000|2024-01-26 01:05:00|6107.3|6105.5|6107.1|6105.3|6109.4|6107.6|6106.3|6104.5|156
1706231400000|2024-01-26 01:10:00|6107.2|6105.4|6107.5|6105.7|6107.5|6105.7|6105.6|6103.8|151
1706231700000|2024-01-26 01:15:00|6107.6|6105.8|6110.4|6108.6|6110.9|6109.1|6107.1|6105.3|224
1706232000000|2024-01-26 01:20:00|6110.5|6108.7|6110.7|6108.9|6113.4|6111.6|6110.3|6108.5|209
1706232300000|2024-01-26 01:25:00|6110.4|6108.6|6109.3|6107.5|6110.7|6108.9|6108.9|6107.1|148
1706232600000|2024-01-26 01:30:00|6109.2|6107.4|6105.7|6103.9|6109.2|6107.4|6105.7|6103.9|243
1706232900000|2024-01-26 01:35:00|6105.8|6104|6109.3|6107.5|6110.4|6108.6|6105.6|6103.8|260
1706233200000|2024-01-26 01:40:00|6109.4|6107.6|6108|6106.2|6109.4|6107.6|6106.8|6105|170
1706233500000|2024-01-26 01:45:00|6108.1|6106.3|6107.7|6105.9|6110.7|6108.9|6107.2|6105.4|184
1706233800000|2024-01-26 01:50:00|6107.6|6105.8|6108.9|6107.1|6109.1|6107.3|6107|6105.2|213
1706234100000|2024-01-26 01:55:00|6109|6107.2|6107.1|6105.3|6109.3|6107.5|6106.8|6105|154
1706234400000|2024-01-26 02:00:00|6107|6105.2|6108.5|6106.7|6108.8|6107|6105.8|6104|126
1706234700000|2024-01-26 02:05:00|6108.4|6106.6|6106.5|6104.7|6109.8|6108|6106.5|6104.7|137
1706235000000|2024-01-26 02:10:00|6106.4|6104.6|6108.5|6106.7|6110.3|6108.5|6105.6|6103.8|216
1706235300000|2024-01-26 02:15:00|6108.6|6106.8|6110|6108.2|6110|6108.2|6107.8|6106|125
1706235600000|2024-01-26 02:20:00|6110.1|6108.3|6109.1|6107.3|6112.8|6111|6108.2|6106.4|154
1706235900000|2024-01-26 02:25:00|6109.3|6107.5|6111.2|6109.4|6112.3|6110.5|6109|6107.2|157
1706236200000|2024-01-26 02:30:00|6111.3|6109.5|6113.5|6111.7|6114.2|6112.4|6111|6109.2|179
1706236500000|2024-01-26 02:35:00|6113.6|6111.8|6112.7|6109.7|6114.5|6112.7|6111.7|6109.4|201
1706236800000|2024-01-26 02:40:00|6112.8|6109.8|6113.8|6110.8|6114.7|6111.7|6111.2|6108.2|208
1706237100000|2024-01-26 02:45:00|6113.9|6110.9|6111|6108|6114.4|6111.4|6109.3|6106.9|200
1706237400000|2024-01-26 02:50:00|6110.9|6107.9|6109|6107.2|6112|6109.5|6109|6107.2|161
1706237700000|2024-01-26 02:55:00|6108.9|6107.1|6109.7|6107.9|6111.2|6109.4|6108.2|6106.4|125
1706238000000|2024-01-26 03:00:00|6109.8|6108|6112.5|6110.7|6112.6|6110.8|6109.8|6108|111
1706238300000|2024-01-26 03:05:00|6112.4|6110.6|6111.3|6109.5|6113.5|6111.7|6111.3|6109.5|102
1706238600000|2024-01-26 03:10:00|6111.2|6109.4|6109.5|6107.7|6111.4|6109.6|6109.2|6107.4|78
1706238900000|2024-01-26 03:15:00|6109.4|6107.6|6108.6|6106.8|6109.7|6107.9|6107.7|6105.9|86
1706239200000|2024-01-26 03:20:00|6108.5|6106.7|6108.8|6107|6108.9|6107.1|6107.6|6105.8|81
1706239500000|2024-01-26 03:25:00|6108.9|6107.1|6109.4|6107.6|6110|6108.2|6108.6|6106.8|86
1706239800000|2024-01-26 03:30:00|6109.3|6107.5|6109.5|6107.7|6110|6108.2|6108.4|6106.6|89
1706240100000|2024-01-26 03:35:00|6109.7|6107.9|6109|6107.2|6109.8|6108|6108.7|6106.9|58
1706240400000|2024-01-26 03:40:00|6108.9|6107.1|6108.3|6106.5|6109.1|6107.3|6108|6106.2|112
1706240700000|2024-01-26 03:45:00|6108.4|6106.6|6107.2|6105.4|6108.7|6106.9|6107.2|6105.4|55
1706241000000|2024-01-26 03:50:00|6107.1|6105.3|6108.1|6106.3|6108.3|6106.5|6106.9|6105.1|66
1706241300000|2024-01-26 03:55:00|6108|6106.2|6108.3|6106.5|6108.4|6106.6|6107.7|6105.9|52
1706241600000|2024-01-26 04:00:00|6108.4|6106.6|6108.8|6107|6109.3|6107.5|6108.4|6106.6|49
1706241900000|2024-01-26 04:05:00|6108.9|6107.1|6107.4|6105.6|6108.9|6107.1|6107.3|6105.5|35
1706242200000|2024-01-26 04:10:00|6107.5|6105.7|6106.8|6105|6108.2|6106.4|6106.2|6104.4|94
1706242500000|2024-01-26 04:15:00|6106.9|6105.1|6108.4|6106.6|6108.9|6107.1|6106.8|6105|46
1706242800000|2024-01-26 04:20:00|6108.2|6106.4|6108.3|6106.5|6108.7|6106.9|6107.4|6105.6|90
1706243100000|2024-01-26 04:25:00|6108.2|6106.4|6109.4|6107.6|6109.8|6108|6107.6|6105.8|78
1706243400000|2024-01-26 04:30:00|6109.3|6107.5|6109.2|6107.4|6110.6|6108.8|6108.9|6107.1|75
1706243700000|2024-01-26 04:35:00|6109.1|6107.3|6108.5|6106.7|6109.6|6107.8|6108|6106.2|78
1706244000000|2024-01-26 04:40:00|6108.4|6106.6|6105.9|6104.1|6108.4|6106.6|6105.9|6104.1|108
1706244300000|2024-01-26 04:45:00|6105.8|6104|6107.3|6105.5|6107.4|6105.6|6105.3|6103.5|133
1706244600000|2024-01-26 04:50:00|6107.4|6105.6|6106.4|6104.6|6107.4|6105.6|6105.8|6104|106
1706244900000|2024-01-26 04:55:00|6106.3|6104.5|6106.2|6104.4|6106.5|6104.7|6105.8|6104|108
1706245200000|2024-01-26 05:00:00|6106.1|6104.3|6106|6104.2|6106.8|6105|6105.7|6103.9|142
1706245500000|2024-01-26 05:05:00|6105.9|6104.1|6107.5|6105.7|6107.8|6106|6105.9|6104.1|90
1706245800000|2024-01-26 05:10:00|6107.6|6105.8|6109.3|6107.5|6109.4|6107.6|6107.5|6105.7|101
1706246100000|2024-01-26 05:15:00|6109.2|6107.4|6107.8|6106|6109.2|6107.4|6107.8|6106|90
1706246400000|2024-01-26 05:20:00|6107.6|6105.8|6106.5|6104.7|6107.7|6105.9|6105.9|6104.1|57
1706246700000|2024-01-26 05:25:00|6106.6|6104.8|6107.2|6105.4|6107.4|6105.6|6106.3|6104.5|83
1706247000000|2024-01-26 05:30:00|6107.1|6105.3|6109.1|6107.3|6109.3|6107.5|6107.1|6105.3|92
1706247300000|2024-01-26 05:35:00|6109|6107.2|6109.8|6108|6111.2|6109.4|6108.7|6106.9|152
1706247600000|2024-01-26 05:40:00|6109.7|6107.9|6111.1|6109.3|6111.5|6109.7|6109.5|6107.7|158
1706247900000|2024-01-26 05:45:00|6111.2|6109.4|6109.7|6107.9|6111.3|6109.5|6109.6|6107.8|125
1706248200000|2024-01-26 05:50:00|6109.8|6108|6111|6109.2|6111|6109.2|6109.4|6107.6|110
1706248500000|2024-01-26 05:55:00|6111.1|6109.3|6108.8|6107|6111.4|6109.6|6108.6|6106.8|174
1706248800000|2024-01-26 06:00:00|6108.7|6106.9|6107.9|6106.1|6108.8|6107|6106.3|6104.5|147
1706249100000|2024-01-26 06:05:00|6108|6106.2|6104.5|6102.7|6108.8|6107|6103.4|6101.6|210
1706249400000|2024-01-26 06:10:00|6104.4|6102.6|6104.3|6102.5|6105.3|6103.5|6102.8|6101|190
1706249700000|2024-01-26 06:15:00|6104.2|6102.4|6105.2|6103.4|6105.9|6104.1|6103.9|6102.1|164
1706250000000|2024-01-26 06:20:00|6105.1|6103.3|6105.4|6103.6|6106.7|6104.9|6104.7|6102.9|150
1706250300000|2024-01-26 06:25:00|6105.5|6103.7|6104.5|6102.7|6105.7|6103.9|6104.2|6102.4|81
1706250600000|2024-01-26 06:30:00|6104.2|6102.4|6102.4|6100.6|6104.3|6102.5|6100.9|6099.1|250
1706250900000|2024-01-26 06:35:00|6102.3|6100.5|6103.1|6101.3|6103.7|6101.9|6102.3|6100.5|184
1706251200000|2024-01-26 06:40:00|6103|6101.2|6101.8|6100|6103.1|6101.3|6101.4|6099.6|153
1706251500000|2024-01-26 06:45:00|6101.9|6100.1|6102.8|6101|6104.7|6102.9|6101.6|6099.8|206
1706251800000|2024-01-26 06:50:00|6102.5|6100.7|6103.3|6101.5|6103.9|6102.1|6102.3|6100.5|155
1706252100000|2024-01-26 06:55:00|6103.4|6101.6|6102.5|6100.7|6103.7|6101.9|6101.8|6100|127
1706252400000|2024-01-26 07:00:00|6102.4|6100.6|6103.5|6101.7|6103.5|6101.7|6101.4|6099.6|186
1706252700000|2024-01-26 07:05:00|6103.4|6101.6|6104.2|6102.4|6104.7|6102.9|6102.6|6100.8|127
1706253000000|2024-01-26 07:10:00|6104.1|6102.3|6101.1|6099.3|6104.2|6102.4|6100.8|6099|158
1706253300000|2024-01-26 07:15:00|6101.2|6099.4|6097.3|6095.5|6101.4|6099.6|6097.1|6095.3|189
1706253600000|2024-01-26 07:20:00|6097.4|6095.6|6099.6|6097.8|6100.4|6098.6|6097.4|6095.6|144
1706253900000|2024-01-26 07:25:00|6099.5|6097.7|6099.8|6098|6100.7|6098.9|6098.7|6096.9|218
1706254200000|2024-01-26 07:30:00|6099.7|6097.9|6098.1|6096.3|6100|6098.2|6098|6096.2|228
1706254500000|2024-01-26 07:35:00|6097.9|6096.1|6099.5|6097.7|6100.5|6098.7|6097.7|6095.9|212
1706254800000|2024-01-26 07:40:00|6099.4|6097.6|6097.5|6095.7|6100.2|6098.4|6096.2|6094.4|225
1706255100000|2024-01-26 07:45:00|6097.4|6095.6|6096.3|6094.5|6097.6|6095.8|6095.3|6093.5|256
1706255400000|2024-01-26 07:50:00|6096.4|6094.6|6096.9|6095.1|6097.3|6095.5|6095.1|6093.3|167
1706255700000|2024-01-26 07:55:00|6097.2|6095.4|6097.3|6095.5|6097.5|6095.7|6096.1|6094.3|181
1706256000000|2024-01-26 08:00:00|6097.2|6095.4|6096.4|6094.6|6099.2|6097.4|6096.4|6094.6|212
1706256300000|2024-01-26 08:05:00|6096.3|6094.5|6094.3|6092.5|6097.2|6095.4|6093.8|6092|193
1706256600000|2024-01-26 08:10:00|6094.2|6092.4|6095|6093.2|6097.2|6095.4|6094|6092.2|208
1706256900000|2024-01-26 08:15:00|6094.9|6093.1|6098.1|6096.3|6099.3|6097|6094.9|6093.1|230
1706257200000|2024-01-26 08:20:00|6098|6096.2|6099.5|6097.7|6100.4|6098.6|6097.6|6095.8|190
1706257500000|2024-01-26 08:25:00|6099.4|6097.6|6098.3|6096.5|6101.3|6098.9|6098.1|6095.7|211
1706257800000|2024-01-26 08:30:00|6099.2|6096.2|6098.4|6096.6|6100.3|6097.8|6098.2|6095.5|218
1706258100000|2024-01-26 08:35:00|6098.3|6096.5|6097.3|6095.5|6098.6|6096.8|6095.1|6093.3|194
1706258400000|2024-01-26 08:40:00|6097.2|6095.4|6098.2|6096.4|6098.6|6096.8|6096|6094.2|227
1706258700000|2024-01-26 08:45:00|6098.3|6096.5|6097.8|6096|6099.1|6097.3|6097.8|6096|174
1706259000000|2024-01-26 08:50:00|6097.9|6096.1|6099.9|6098.1|6101|6099.2|6097.7|6095.9|234
1706259300000|2024-01-26 08:55:00|6100|6098.2|6099.9|6098.1|6100.7|6098.9|6099.3|6097.5|173
1706259600000|2024-01-26 09:00:00|6100.2|6098.4|6096.9|6095.1|6100.7|6098.9|6096.8|6095|151
1706259900000|2024-01-26 09:05:00|6097|6095.2|6097|6095.2|6097.3|6095.5|6096.2|6094.4|158
1706260200000|2024-01-26 09:10:00|6097.2|6095.4|6094.2|6092.4|6097.3|6095.5|6094|6092.2|140
1706260500000|2024-01-26 09:15:00|6094.3|6092.5|6095.4|6093.6|6096.2|6094.4|6093.2|6091.4|188
1706260800000|2024-01-26 09:20:00|6095.3|6093.5|6095.9|6094.1|6096.7|6094.9|6094.6|6092.8|145
1706261100000|2024-01-26 09:25:00|6096|6094.2|6099.4|6097.6|6099.5|6097.7|6095.9|6094.1|107
1706261400000|2024-01-26 09:30:00|6099.5|6097.7|6101.7|6099.9|6101.9|6100.1|6099.4|6097.6|149
1706261700000|2024-01-26 09:35:00|6101.4|6099.6|6102.9|6101.1|6103.3|6101.5|6101.2|6099.4|133
1706262000000|2024-01-26 09:40:00|6102.8|6101|6104.3|6102.5|6104.7|6102.9|6102.7|6100.9|150
1706262300000|2024-01-26 09:45:00|6104.4|6102.6|6106.2|6104.4|6107.1|6105.3|6103.7|6101.9|161
1706262600000|2024-01-26 09:50:00|6106.5|6104.7|6103.6|6101.8|6106.7|6104.9|6103.5|6101.7|213
1706262900000|2024-01-26 09:55:00|6103.2|6101.4|6103.7|6101.9|6104.6|6102.8|6102.5|6100.7|159
1706263200000|2024-01-26 10:00:00|6103.8|6102|6106.6|6104.8|6107.3|6105.5|6103.8|6102|178
1706263500000|2024-01-26 10:05:00|6106.5|6104.7|6107.4|6105.6|6108.4|6106.6|6106.2|6104.4|118
1706263800000|2024-01-26 10:10:00|6107.3|6105.5|6106.9|6105.1|6107.9|6106.1|6106.7|6104.9|127
1706264100000|2024-01-26 10:15:00|6107|6105.2|6107.8|6106|6108|6106.2|6106.4|6104.6|112
1706264400000|2024-01-26 10:20:00|6107.7|6105.9|6108.8|6107|6108.8|6107|6107.3|6105.5|103
1706264700000|2024-01-26 10:25:00|6108.7|6106.9|6108.4|6106.6|6109.6|6107.8|6107.8|6106|145
1706265000000|2024-01-26 10:30:00|6108.6|6106.8|6109.2|6107.4|6109.2|6107.4|6108.1|6106.3|127
1706265300000|2024-01-26 10:35:00|6109.1|6107.3|6110.1|6108.3|6110.3|6108.5|6108.7|6106.9|132
1706265600000|2024-01-26 10:40:00|6109.6|6107.8|6109.6|6107.8|6110.7|6108.9|6109.1|6107.3|171
1706265900000|2024-01-26 10:45:00|6109.7|6107.9|6111.3|6109.5|6111.7|6109.9|6109.6|6107.8|134
1706266200000|2024-01-26 10:50:00|6111.4|6109.6|6110.2|6108.4|6111.4|6109.6|6110.1|6108.3|141
1706266500000|2024-01-26 10:55:00|6110.3|6108.5|6110.4|6108.6|6111.1|6109.3|6110.1|6108.3|98
1706266800000|2024-01-26 11:00:00|6110.5|6108.7|6112.3|6110.5|6113.1|6111.3|6110.5|6108.7|176
1706267100000|2024-01-26 11:05:00|6112.4|6110.6|6113.6|6111.8|6114.7|6112.9|6112.4|6110.6|154
1706267400000|2024-01-26 11:10:00|6113.7|6111.9|6113.2|6111.4|6115.5|6113.7|6113.2|6111.4|129
1706267700000|2024-01-26 11:15:00|6112.7|6110.9|6111.7|6109.9|6113.2|6111.4|6111|6109.2|152
1706268000000|2024-01-26 11:20:00|6111.8|6110|6115.3|6113.5|6116.1|6114.3|6111.8|6110|153
1706268300000|2024-01-26 11:25:00|6115.4|6113.6|6114.4|6112.6|6115.4|6113.6|6114.1|6112.3|125
1706268600000|2024-01-26 11:30:00|6114.3|6112.5|6113.8|6112|6114.5|6112.7|6112.3|6110.5|182
1706268900000|2024-01-26 11:35:00|6113.7|6111.9|6111.9|6110.1|6113.8|6112|6111.1|6109.3|140
1706269200000|2024-01-26 11:40:00|6112|6110.2|6112.5|6110.7|6114.1|6112.3|6111.7|6109.9|149
1706269500000|2024-01-26 11:45:00|6112.3|6110.5|6113.4|6111.6|6113.6|6111.8|6112.3|6110.5|97
1706269800000|2024-01-26 11:50:00|6113.3|6111.5|6112.5|6110.7|6113.7|6111.9|6112.1|6110.3|84
1706270100000|2024-01-26 11:55:00|6112.4|6110.6|6111.9|6110.1|6113.7|6111.9|6111.6|6109.8|104
1706270400000|2024-01-26 12:00:00|6112|6110.2|6113.8|6112|6114.6|6112.8|6112|6110.2|109
1706270700000|2024-01-26 12:05:00|6113.9|6112.1|6113.6|6111.8|6114|6112.2|6112.1|6110.3|75
1706271000000|2024-01-26 12:10:00|6113.5|6111.7|6112|6110.2|6113.6|6111.8|6111.4|6109.6|90
1706271300000|2024-01-26 12:15:00|6112.1|6110.3|6111.6|6109.8|6113.1|6111.3|6111.5|6109.7|84
1706271600000|2024-01-26 12:20:00|6111.7|6109.9|6110.7|6108.9|6112.7|6110.9|6110.2|6108.4|110
1706271900000|2024-01-26 12:25:00|6110.6|6108.8|6109|6107.2|6110.7|6108.9|6108.6|6106.8|87
1706272200000|2024-01-26 12:30:00|6109.1|6107.3|6106.7|6104.9|6109.1|6107.3|6106.6|6104.8|105
1706272500000|2024-01-26 12:35:00|6106.6|6104.8|6106.5|6104.7|6108.3|6106.5|6106.1|6104.3|153
1706272800000|2024-01-26 12:40:00|6106.4|6104.6|6107.4|6105.6|6108.7|6106.9|6106.4|6104.6|120
1706273100000|2024-01-26 12:45:00|6107|6105.2|6106.6|6104.8|6108.8|6107|6106.2|6104.4|163
1706273400000|2024-01-26 12:50:00|6106.5|6104.7|6104.5|6102.7|6106.5|6104.7|6103.8|6102|168
1706273700000|2024-01-26 12:55:00|6104.4|6102.6|6104.6|6102.8|6105.2|6103.4|6103.7|6101.9|128
1706274000000|2024-01-26 13:00:00|6104.7|6102.9|6106.8|6105|6108|6106.2|6103.2|6101.4|177
1706274300000|2024-01-26 13:05:00|6106.7|6104.9|6108.2|6106.4|6109.8|6108|6106.7|6104.9|152
1706274600000|2024-01-26 13:10:00|6108.5|6106.7|6111.6|6109.8|6112|6110.2|6108.1|6106.3|165
1706274900000|2024-01-26 13:15:00|6111.7|6109.9|6113.3|6111.5|6113.6|6111.8|6110.5|6108.7|182
1706275200000|2024-01-26 13:20:00|6113.5|6111.7|6114.1|6112.3|6115.5|6113.7|6112.1|6110.3|214
1706275500000|2024-01-26 13:25:00|6114.2|6112.4|6112.7|6108.7|6114.3|6112.5|6111.2|6107.9|243
1706275800000|2024-01-26 13:30:00|6112.2|6108.2|6107.1|6104.1|6122.7|6119.8|6105.1|6102.1|818
1706276100000|2024-01-26 13:35:00|6107.2|6104.2|6105.2|6103.4|6109|6106|6099.2|6097.4|607
1706276400000|2024-01-26 13:40:00|6105.1|6103.3|6112.2|6110.4|6113.7|6111.9|6105|6103.2|458
1706276700000|2024-01-26 13:45:00|6112.1|6110.3|6118.1|6116.3|6119.6|6117.8|6108.6|6106.8|529
1706277000000|2024-01-26 13:50:00|6118.2|6116.4|6116.6|6114.8|6119.3|6117.5|6115.5|6113.7|466
1706277300000|2024-01-26 13:55:00|6116.5|6114.7|6114.8|6113|6118.1|6116.3|6113.6|6111.8|440
1706277600000|2024-01-26 14:00:00|6114.7|6112.9|6114.4|6112.6|6117.9|6116.1|6113.4|6111.6|394
1706277900000|2024-01-26 14:05:00|6114.5|6112.7|6117.8|6116|6118|6116.2|6113.9|6112.1|352
1706278200000|2024-01-26 14:10:00|6117.9|6116.1|6111|6109.2|6118|6116.2|6110.9|6109.1|318
1706278500000|2024-01-26 14:15:00|6110.9|6109.1|6107.6|6105.8|6111.4|6109.6|6107.6|6105.8|269
1706278800000|2024-01-26 14:20:00|6108|6106.2|6108.1|6106.3|6109.2|6107.4|6107|6105.2|275
1706279100000|2024-01-26 14:25:00|6108.2|6106.4|6107.2|6105.4|6108.2|6106.4|6105.9|6104.1|262
1706279400000|2024-01-26 14:30:00|6107.3|6105.5|6109.4|6107.6|6111|6109.2|6105.3|6103.5|456
1706279700000|2024-01-26 14:35:00|6109.5|6107.7|6112.7|6110.9|6113.6|6111.8|6107.3|6105.5|456
1706280000000|2024-01-26 14:40:00|6112.9|6111.1|6110.6|6108.8|6113|6111.2|6110.2|6108.4|363
1706280300000|2024-01-26 14:45:00|6110.1|6108.3|6108.1|6106.3|6110.5|6108.7|6107.5|6105.7|294
1706280600000|2024-01-26 14:50:00|6108.3|6106.5|6107.5|6105.7|6108.5|6106.7|6105.2|6103.4|345
1706280900000|2024-01-26 14:55:00|6107.4|6105.6|6110.8|6107.8|6110.8|6108.8|6106.8|6105|187
1706281200000|2024-01-26 15:00:00|6110.5|6107.5|6104.1|6102.3|6110.5|6107.5|6102.1|6100.3|411
1706281500000|2024-01-26 15:05:00|6104|6102.2|6102.4|6100.6|6105.5|6103.7|6099.5|6097.7|366
1706281800000|2024-01-26 15:10:00|6102.5|6100.7|6105.4|6103.6|6106.7|6104.9|6102|6100.2|389
1706282100000|2024-01-26 15:15:00|6105.3|6103.5|6100.4|6098.6|6105.3|6103.5|6099|6097.2|295
1706282400000|2024-01-26 15:20:00|6100.5|6098.7|6100.7|6098.9|6104|6102.2|6099.3|6097.5|319
1706282700000|2024-01-26 15:25:00|6100.9|6099.1|6100.3|6098.5|6104|6102.2|6100.2|6098.4|333
1706283000000|2024-01-26 15:30:00|6100.2|6098.4|6105.6|6103.8|6106.6|6104.8|6099.2|6097.4|333
1706283300000|2024-01-26 15:35:00|6105.4|6103.6|6105|6103.2|6107|6105.2|6104.6|6102.8|306
1706283600000|2024-01-26 15:40:00|6104.8|6103|6106.3|6104.5|6106.9|6105.1|6104.3|6102.5|214
1706283900000|2024-01-26 15:45:00|6106.4|6104.6|6106|6104.2|6107|6105.2|6104|6102.2|291
1706284200000|2024-01-26 15:50:00|6105.9|6104.1|6105.3|6103.5|6106.3|6104.5|6103.2|6101.4|302
1706284500000|2024-01-26 15:55:00|6105.4|6103.6|6106.2|6104.4|6106.8|6105|6103|6101.2|256
1706284800000|2024-01-26 16:00:00|6106.1|6104.3|6104.4|6102.6|6106.4|6104.6|6101.9|6100.1|208
1706285100000|2024-01-26 16:05:00|6104.3|6102.5|6105.8|6104|6105.9|6104.1|6102.5|6100.7|200
1706285400000|2024-01-26 16:10:00|6105.9|6104.1|6102.8|6101|6106.4|6104.6|6101.9|6100.1|202
1706285700000|2024-01-26 16:15:00|6102.9|6101.1|6103|6101.2|6103.6|6101.8|6101.4|6099.6|233
1706286000000|2024-01-26 16:20:00|6103.4|6101.6|6102.6|6100.8|6104.4|6102.6|6102.3|6100.5|164
1706286300000|2024-01-26 16:25:00|6102.5|6100.7|6102.4|6100.6|6103.2|6101.4|6100.4|6098.6|132
1706286600000|2024-01-26 16:30:00|6102.5|6100.7|6103.4|6101.6|6103.5|6101.7|6102.3|6100.5|166
1706286900000|2024-01-26 16:35:00|6103.3|6101.5|6101.6|6099.8|6103.4|6101.6|6101.5|6099.7|194
1706287200000|2024-01-26 16:40:00|6101.5|6099.7|6102.1|6100.3|6102.2|6100.4|6100.5|6098.7|176
1706287500000|2024-01-26 16:45:00|6102.2|6100.4|6102.7|6100.9|6103.4|6101.6|6101.3|6099.5|185
1706287800000|2024-01-26 16:50:00|6102.8|6101|6103.4|6101.6|6104.2|6102.4|6102.4|6100.6|153
1706288100000|2024-01-26 16:55:00|6103.3|6101.5|6103.6|6101.8|6104.7|6102.9|6102.8|6101|168
1706288400000|2024-01-26 17:00:00|6103.5|6101.7|6102.5|6100.7|6103.8|6102|6102.3|6100.5|179
1706288700000|2024-01-26 17:05:00|6102.6|6100.8|6101.1|6099.3|6103|6101.2|6100.7|6098.9|145
1706289000000|2024-01-26 17:10:00|6101|6099.2|6103.4|6101.6|6104.4|6102.6|6100|6098.2|171
1706289300000|2024-01-26 17:15:00|6103.5|6101.7|6103.4|6101.6|6103.9|6102.1|6102.8|6101|121
1706289600000|2024-01-26 17:20:00|6103.3|6101.5|6101.8|6100|6105|6103.2|6101.6|6099.8|189
1706289900000|2024-01-26 17:25:00|6101.9|6100.1|6101.4|6099.6|6102|6100.2|6099.9|6098.1|146
1706290200000|2024-01-26 17:30:00|6101.3|6099.5|6102|6100.2|6102.4|6100.6|6099.4|6097.6|193
1706290500000|2024-01-26 17:35:00|6101.9|6100.1|6100.4|6098.6|6102|6100.2|6098.9|6097.1|164
1706290800000|2024-01-26 17:40:00|6100.3|6098.5|6099.9|6098.1|6101|6099.2|6098.8|6097|145
1706291100000|2024-01-26 17:45:00|6099.7|6097.9|6097.8|6096|6100.4|6098.6|6097.7|6095.9|222
1706291400000|2024-01-26 17:50:00|6097.9|6096.1|6098.8|6097|6099|6097.2|6097.2|6095.4|176
1706291700000|2024-01-26 17:55:00|6098.7|6096.9|6099.3|6097.5|6100|6098.2|6098.4|6096.6|124
1706292000000|2024-01-26 18:00:00|6099.2|6097.4|6098.9|6097.1|6099.3|6097.5|6097.5|6095.7|201
1706292300000|2024-01-26 18:05:00|6098.8|6097|6099.2|6097.4|6099.4|6097.6|6097.6|6095.8|119
1706292600000|2024-01-26 18:10:00|6099.1|6097.3|6098.3|6096.5|6099.7|6097.9|6098.3|6096.5|115
1706292900000|2024-01-26 18:15:00|6098.5|6096.7|6097.4|6095.6|6099.8|6098|6096.9|6095.1|148
1706293200000|2024-01-26 18:20:00|6097.3|6095.5|6098.4|6096.6|6098.7|6096.9|6097.3|6095.5|88
1706293500000|2024-01-26 18:25:00|6098.3|6096.5|6099.6|6097.8|6100.9|6099.1|6098.3|6096.5|127
1706293800000|2024-01-26 18:30:00|6099.7|6097.9|6098.8|6097|6099.9|6098.1|6097.9|6096.1|135
1706294100000|2024-01-26 18:35:00|6098.9|6097.1|6097.3|6095.5|6098.9|6097.1|6096.8|6095|135
1706294400000|2024-01-26 18:40:00|6097.1|6095.3|6094.9|6093.1|6097.3|6095.5|6094.1|6092.3|157
1706294700000|2024-01-26 18:45:00|6094.8|6093|6094.2|6092.4|6094.9|6093.1|6093.6|6091.8|119
1706295000000|2024-01-26 18:50:00|6094.1|6092.3|6093.3|6091.5|6094.8|6093|6092.6|6090.8|140
1706295300000|2024-01-26 18:55:00|6093.2|6091.4|6094|6092.2|6094.1|6092.3|6092.3|6090.5|142
1706295600000|2024-01-26 19:00:00|6094.3|6092.5|6095|6093.2|6095.2|6093.4|6093.9|6092.1|114
1706295900000|2024-01-26 19:05:00|6094.9|6093.1|6095.5|6093.7|6095.8|6094|6094.9|6093.1|114
1706296200000|2024-01-26 19:10:00|6095.4|6093.6|6094.7|6092.9|6095.6|6093.8|6093.6|6091.8|141
1706296500000|2024-01-26 19:15:00|6094.8|6093|6095.7|6093.9|6096.4|6094.6|6094.7|6092.9|101
1706296800000|2024-01-26 19:20:00|6095.8|6094|6094.2|6092.4|6095.9|6094.1|6094.1|6092.3|99
1706297100000|2024-01-26 19:25:00|6094.1|6092.3|6094.3|6092.5|6094.7|6092.9|6093.9|6092.1|140
1706297400000|2024-01-26 19:30:00|6094.4|6092.6|6093.7|6091.9|6094.6|6092.8|6093.5|6091.7|82
1706297700000|2024-01-26 19:35:00|6093.6|6091.8|6095|6093.2|6095.6|6093.8|6093.2|6091.4|104
1706298000000|2024-01-26 19:40:00|6095.1|6093.3|6096.8|6095|6096.9|6095.1|6094.9|6093.1|115
1706298300000|2024-01-26 19:45:00|6096.7|6094.9|6097.9|6096.1|6098.7|6096.9|6096.6|6094.8|117
1706298600000|2024-01-26 19:50:00|6098|6096.2|6096.2|6094.4|6098.4|6096.6|6095.8|6094|100
1706298900000|2024-01-26 19:55:00|6096.3|6094.5|6095.9|6094.1|6096.7|6094.9|6095.1|6093.3|146
1706299200000|2024-01-26 20:00:00|6096.1|6094.3|6095|6093.2|6096.2|6094.4|6094.9|6093.1|117
1706299500000|2024-01-26 20:05:00|6094.7|6092.9|6094.9|6093.1|6095.8|6094|6094.5|6092.7|102
1706299800000|2024-01-26 20:10:00|6095|6093.2|6095.8|6094|6096.2|6094.4|6095|6093.2|113
1706300100000|2024-01-26 20:15:00|6095.7|6093.9|6096|6094.2|6096.2|6094.4|6094.9|6093.1|150
1706300400000|2024-01-26 20:20:00|6096.1|6094.3|6096.4|6094.6|6097.2|6095.4|6095.5|6093.7|156
1706300700000|2024-01-26 20:25:00|6096.2|6094.4|6094.7|6092.9|6096.9|6095.1|6094.5|6092.7|127
1706301000000|2024-01-26 20:30:00|6094.8|6093|6095.5|6093.7|6095.7|6093.9|6094.7|6092.9|122
1706301300000|2024-01-26 20:35:00|6095.4|6093.6|6094.6|6092.8|6095.7|6093.9|6094.4|6092.6|153
1706301600000|2024-01-26 20:40:00|6094.5|6092.7|6094.6|6092.8|6095|6093.2|6093.7|6091.9|145
1706301900000|2024-01-26 20:45:00|6094.5|6092.7|6094.5|6092.7|6095|6093.2|6094.2|6092.4|137
1706302200000|2024-01-26 20:50:00|6094.3|6092.5|6093.7|6091.9|6094.8|6093|6093.2|6091.4|118
1706302500000|2024-01-26 20:55:00|6093.8|6092|6092.6|6090.8|6094.1|6092.3|6091.8|6090|219
1706302800000|2024-01-26 21:00:00|6092.5|6090.7|6093.8|6092|6094|6092.2|6092.3|6090.5|113
1706303100000|2024-01-26 21:05:00|6093.7|6091.9|6093.9|6092.1|6094.1|6092.3|6093.5|6091.7|94
1706303400000|2024-01-26 21:10:00|6094|6092.2|6093.7|6091.9|6094.1|6092.3|6093.5|6091.7|50
1706303700000|2024-01-26 21:15:00|6093.8|6092|6092.6|6090.8|6094|6092.2|6092.5|6090.7|55
1706304000000|2024-01-26 21:20:00|6092.7|6090.9|6092.7|6090.9|6093.2|6091.4|6092.7|6090.9|137
1706304300000|2024-01-26 21:25:00|6092.6|6090.8|6093.8|6090.8|6093.9|6091.8|6092.6|6090.6|92
1706304600000|2024-01-26 21:30:00|6093.9|6090.9|6093.8|6090.8|6094.8|6092|6093.3|6090.3|50
1706304900000|2024-01-26 21:35:00|6093.2|6091.4|6092.8|6089.8|6093.4|6091.4|6092.3|6089.7|54
1706305200000|2024-01-26 21:40:00|6092.9|6089.9|6093.1|6090.1|6093.1|6090.1|6092.8|6089.8|63
1706305500000|2024-01-26 21:45:00|6093|6090|6092.8|6089.8|6093.2|6090.2|6092.3|6089.3|75
1706305800000|2024-01-26 21:50:00|6092.7|6089.7|6092.7|6089.7|6093|6090|6092.1|6089.1|120
1706306100000|2024-01-26 21:55:00|6093.6|6088.8|6094.4|6088.6|6096|6090.2|6093.6|6088.3|235
1706475600000|2024-01-28 21:00:00|6110|6100|6106.8|6096.8|6110|6100|6106.8|6096.8|3
1706475900000|2024-01-28 21:05:00|6103.9|6093.9|6106.8|6096.8|6106.8|6096.8|6103.9|6093.9|2
1706476200000|2024-01-28 21:10:00|6103.8|6093.8|6103.8|6093.8|6103.8|6093.8|6103.8|6093.8|1
1706476500000|2024-01-28 21:15:00|6106.8|6096.8|6106.8|6096.8|6106.8|6096.8|6103.8|6093.8|3
1706476800000|2024-01-28 21:20:00|6107.5|6097.5|6105|6095|6108.8|6098.8|6102.9|6092.9|12
1706477100000|2024-01-28 21:25:00|6105.5|6095.5|6105.5|6095.5|6107.5|6097.5|6105|6095|5
1706477700000|2024-01-28 21:35:00|6107.5|6097.5|6105.5|6095.5|6107.5|6097.5|6102.4|6092.4|3
1706478000000|2024-01-28 21:40:00|6106.9|6096.9|6106.9|6096.9|6106.9|6096.9|6105.5|6095.5|3
1706478300000|2024-01-28 21:45:00|6105.5|6095.5|6103.9|6099.9|6105.5|6099.9|6103|6095.5|4
1706478600000|2024-01-28 21:50:00|6102.5|6098.5|6101|6097|6103.9|6099.9|6101|6097|6
1706478900000|2024-01-28 21:55:00|6101.9|6096.1|6102.1|6096.3|6105.6|6099.8|6101.9|6096.1|18
1706479200000|2024-01-28 22:00:00|6104.8|6099|6094.6|6088.8|6104.8|6099|6093.3|6087.5|34
1706479500000|2024-01-28 22:05:00|6094.5|6088.7|6096.1|6090.3|6099.2|6093.4|6094.5|6088.7|44
1706479800000|2024-01-28 22:10:00|6097|6091.2|6093.8|6088|6097.7|6091.9|6093.1|6087.3|71
1706480100000|2024-01-28 22:15:00|6093.1|6087.3|6095.6|6089.8|6099|6093.2|6092.7|6086.9|72
1706480400000|2024-01-28 22:20:00|6094.7|6088.9|6095.7|6089.9|6096.6|6090.8|6094.3|6088.5|38
1706480700000|2024-01-28 22:25:00|6095.3|6089.5|6095.3|6089.5|6095.7|6089.9|6095.1|6089.3|12
1706481000000|2024-01-28 22:30:00|6095.1|6089.3|6095.2|6089.4|6095.9|6090.1|6095|6089.2|60
1706481300000|2024-01-28 22:35:00|6095.6|6089.8|6095.5|6089.7|6096.5|6090.7|6094.6|6088.8|48
1706481600000|2024-01-28 22:40:00|6095.6|6089.8|6095.2|6089.4|6097.4|6091.6|6094.8|6089|44
1706481900000|2024-01-28 22:45:00|6095.1|6089.3|6094.7|6088.9|6095.3|6089.5|6093.7|6087.9|56
1706482200000|2024-01-28 22:50:00|6094.9|6089.1|6095.1|6089.3|6095.2|6089.4|6094.6|6088.8|33
1706482500000|2024-01-28 22:55:00|6094.8|6089|6092.4|6087.3|6095.2|6089.4|6092.1|6087.1|85
1706482800000|2024-01-28 23:00:00|6092.7|6086.9|6091.9|6087.1|6093.7|6088.6|6091.9|6086.9|207
1706483100000|2024-01-28 23:05:00|6091|6088|6088.3|6085.3|6091.1|6088.1|6088|6085|187
1706483400000|2024-01-28 23:10:00|6089|6086|6088.9|6085.9|6089.1|6086.1|6088.4|6085.4|109
1706483700000|2024-01-28 23:15:00|6088.8|6085.8|6090.8|6087.8|6091.3|6088.3|6088.4|6085.4|165
1706484000000|2024-01-28 23:20:00|6090.7|6087.7|6091.8|6088.8|6092.1|6089.1|6090.7|6087.7|227
1706484300000|2024-01-28 23:25:00|6091.7|6088.7|6096|6093|6096|6093|6091.7|6088.7|200
1706484600000|2024-01-28 23:30:00|6095.8|6092.8|6088.7|6086.9|6096.1|6093.1|6088.5|6086.3|251
1706484900000|2024-01-28 23:35:00|6088.6|6086.8|6091.4|6088.4|6092|6089.3|6088.4|6085.8|244
1706485200000|2024-01-28 23:40:00|6091.5|6088.5|6091.4|6088.4|6091.5|6089.5|6088.2|6085.8|126
1706485500000|2024-01-28 23:45:00|6091|6088|6092.3|6089.3|6092.3|6090|6090.3|6087.9|162
1706485800000|2024-01-28 23:50:00|6092.4|6089.4|6094|6091|6094.1|6091.1|6091.6|6088.9|115
1706486100000|2024-01-28 23:55:00|6093.9|6090.9|6092.2|6089.2|6094.2|6091.8|6092.2|6089.2|128
1706486400000|2024-01-29 00:00:00|6092.1|6089.1|6089.4|6087.6|6092.3|6089.6|6089.4|6087.6|153
1706486700000|2024-01-29 00:05:00|6089.5|6087.7|6090.1|6088.3|6090.9|6089.1|6089.5|6087.7|139
1706487000000|2024-01-29 00:10:00|6090|6088.2|6088.8|6087|6090.9|6089.1|6088.7|6086.9|116
1706487300000|2024-01-29 00:15:00|6088.9|6087.1|6092.9|6091.1|6093.4|6091.6|6088.8|6087|173
1706487600000|2024-01-29 00:20:00|6092.8|6091|6093.3|6091.5|6094.3|6092.5|6092.5|6090.7|143
1706487900000|2024-01-29 00:25:00|6093.2|6091.4|6091.5|6089.7|6093.4|6091.6|6090.2|6088.4|166
1706488200000|2024-01-29 00:30:00|6091.4|6089.6|6092.5|6090.7|6093.4|6091.6|6091.4|6089.6|196
1706488500000|2024-01-29 00:35:00|6092.4|6090.6|6092.6|6090.8|6092.9|6091.1|6091.7|6089.9|110
1706488800000|2024-01-29 00:40:00|6092.7|6090.9|6094.2|6092.4|6095.3|6093.5|6092.7|6090.9|153
1706489100000|2024-01-29 00:45:00|6094.1|6092.3|6096.2|6094.4|6097|6095.2|6093.9|6092.1|227
1706489400000|2024-01-29 00:50:00|6096.3|6094.5|6095.8|6094|6097.7|6095.9|6095.4|6093.6|243
1706489700000|2024-01-29 00:55:00|6095.5|6093.7|6097.2|6095.4|6097.5|6095.7|6095.5|6093.7|146
1706490000000|2024-01-29 01:00:00|6097.3|6095.5|6100.7|6098.9|6101.3|6099.5|6097.1|6095.3|228
1706490300000|2024-01-29 01:05:00|6100.8|6099|6102.3|6100.5|6104.3|6102.5|6100.3|6098.5|234
1706490600000|2024-01-29 01:10:00|6102.5|6100.7|6104.7|6102.9|6105.5|6103.7|6102.5|6100.7|213
1706490900000|2024-01-29 01:15:00|6104.8|6103|6103.3|6101.5|6104.8|6103|6102.9|6101.1|203
1706491200000|2024-01-29 01:20:00|6103|6101.2|6105|6103.2|6105.2|6103.4|6102.8|6101|170
1706491500000|2024-01-29 01:25:00|6105.1|6103.3|6104.5|6102.7|6106.4|6104.6|6104.4|6102.6|215
1706491800000|2024-01-29 01:30:00|6104.6|6102.8|6107.1|6105.3|6108.2|6106.4|6104.6|6102.8|326
1706492100000|2024-01-29 01:35:00|6107.2|6105.4|6108.2|6106.4|6108.7|6106.9|6106.4|6104.6|208
1706492400000|2024-01-29 01:40:00|6108.3|6106.5|6107.9|6106.1|6108.7|6106.9|6107.4|6105.6|144
1706492700000|2024-01-29 01:45:00|6108|6106.2|6105.4|6103.6|6108.2|6106.4|6105.4|6103.6|179
1706493000000|2024-01-29 01:50:00|6105.3|6103.5|6104.5|6102.7|6106.1|6104.3|6104.4|6102.6|183
1706493300000|2024-01-29 01:55:00|6104.6|6102.8|6105.2|6103.4|6106.3|6104.5|6104.5|6102.7|126
1706493600000|2024-01-29 02:00:00|6104.7|6102.9|6102.3|6100.5|6104.8|6103|6101.9|6100.1|162
1706493900000|2024-01-29 02:05:00|6102.5|6100.7|6100.3|6098.5|6103|6101.2|6099.9|6098.1|161
1706494200000|2024-01-29 02:10:00|6100.1|6098.3|6100.6|6098.8|6101.1|6099.3|6098.8|6097|208
1706494500000|2024-01-29 02:15:00|6100.4|6098.6|6099.2|6097.4|6100.8|6099|6099.2|6097.4|153
1706494800000|2024-01-29 02:20:00|6099.1|6097.3|6098.9|6097.1|6099.2|6097.4|6096.9|6095.1|133
1706495100000|2024-01-29 02:25:00|6098.8|6097|6099|6097.2|6100.7|6098.9|6098.6|6096.8|113
1706495400000|2024-01-29 02:30:00|6098.9|6097.1|6098.9|6097.1|6099.2|6097.4|6097.9|6096.1|110
1706495700000|2024-01-29 02:35:00|6099|6097.2|6100.4|6098.6|6100.5|6098.7|6098.9|6097.1|127
1706496000000|2024-01-29 02:40:00|6100.3|6098.5|6100.1|6098.3|6101.4|6099.6|6099.8|6098|98
1706496300000|2024-01-29 02:45:00|6100.2|6098.4|6099.9|6098.1|6100.2|6098.4|6098.9|6097.1|92
1706496600000|2024-01-29 02:50:00|6099.8|6098|6098.2|6096.4|6100|6098.2|6098.2|6096.4|84
1706496900000|2024-01-29 02:55:00|6098.3|6096.5|6100.3|6098.5|6100.4|6098.6|6098.3|6096.5|128
1706497200000|2024-01-29 03:00:00|6100.4|6098.6|6101.3|6099.5|6102.4|6100.6|6100.3|6098.5|158
1706497500000|2024-01-29 03:05:00|6101.4|6099.6|6102.3|6100.5|6102.4|6100.6|6100.9|6099.1|101
1706497800000|2024-01-29 03:10:00|6102.4|6100.6|6102.5|6100.7|6103.5|6101.7|6102|6100.2|94
1706498100000|2024-01-29 03:15:00|6102.4|6100.6|6098.8|6097|6102.5|6100.7|6098.7|6096.9|123
1706498400000|2024-01-29 03:20:00|6098.7|6096.9|6098.8|6097|6098.8|6097|6095.8|6094|106
1706498700000|2024-01-29 03:25:00|6098.9|6097.1|6096.9|6095.1|6098.9|6097.1|6096.7|6094.9|70
1706499000000|2024-01-29 03:30:00|6097|6095.2|6097.1|6095.3|6097.8|6096|6096.9|6095.1|68
1706499300000|2024-01-29 03:35:00|6097.2|6095.4|6096.3|6094.5|6097.4|6095.6|6096.3|6094.5|41
1706499600000|2024-01-29 03:40:00|6096.4|6094.6|6096.6|6094.8|6097.2|6095.4|6096.3|6094.5|59
1706499900000|2024-01-29 03:45:00|6096.5|6094.7|6095.7|6093.9|6096.9|6095.1|6095.6|6093.8|64
1706500200000|2024-01-29 03:50:00|6095.8|6094|6096.9|6095.1|6097|6095.2|6095.4|6093.6|56
1706500500000|2024-01-29 03:55:00|6097|6095.2|6097.6|6095.8|6099|6097.2|6097|6095.2|84
1706500800000|2024-01-29 04:00:00|6097.7|6095.9|6100.4|6098.6|6100.8|6099|6097.7|6095.9|128
1706501100000|2024-01-29 04:05:00|6100.5|6098.7|6100.7|6098.9|6101|6099.2|6099.6|6097.8|101
1706501400000|2024-01-29 04:10:00|6100.6|6098.8|6100.8|6099|6101.5|6099.7|6100|6098.2|66
1706501700000|2024-01-29 04:15:00|6100.7|6098.9|6099.8|6098|6100.8|6099|6099.8|6098|53
1706502000000|2024-01-29 04:20:00|6099.9|6098.1|6101.1|6099.3|6101.1|6099.3|6099.7|6097.9|52
1706502300000|2024-01-29 04:25:00|6101.3|6099.5|6102.1|6100.3|6102.4|6100.6|6101|6099.2|63
1706502600000|2024-01-29 04:30:00|6102|6100.2|6100.5|6098.7|6102|6100.2|6100.1|6098.3|59
1706502900000|2024-01-29 04:35:00|6100.6|6098.8|6101.2|6099.4|6101.9|6100.1|6100.3|6098.5|50
1706503200000|2024-01-29 04:40:00|6101.1|6099.3|6101.6|6099.8|6102.3|6100.5|6100.9|6099.1|94
1706503500000|2024-01-29 04:45:00|6101.7|6099.9|6100.9|6099.1|6102|6100.2|6100.8|6099|59
1706503800000|2024-01-29 04:50:00|6100.8|6099|6098.2|6096.4|6100.8|6099|6097.9|6096.1|94
1706504100000|2024-01-29 04:55:00|6098.1|6096.3|6098|6096.2|6098.2|6096.4|6097|6095.2|86
1706504400000|2024-01-29 05:00:00|6098.1|6096.3|6099.5|6097.7|6099.6|6097.8|6097.8|6096|83
1706504700000|2024-01-29 05:05:00|6099.3|6097.5|6096.2|6094.4|6099.4|6097.6|6096|6094.2|114
1706505000000|2024-01-29 05:10:00|6096.1|6094.3|6096.7|6094.9|6096.7|6094.9|6095.5|6093.7|65
1706505300000|2024-01-29 05:15:00|6096.6|6094.8|6098.2|6096.4|6098.5|6096.7|6096.5|6094.7|94
1706505600000|2024-01-29 05:20:00|6098.3|6096.5|6096.3|6094.5|6098.7|6096.9|6096.2|6094.4|77
1706505900000|2024-01-29 05:25:00|6096.2|6094.4|6097.6|6095.8|6097.7|6095.9|6095.4|6093.6|123
1706506200000|2024-01-29 05:30:00|6097.4|6095.6|6095.4|6093.6|6097.6|6095.8|6094.6|6092.8|89
1706506500000|2024-01-29 05:35:00|6095.5|6093.7|6095.9|6094.1|6096|6094.2|6094.3|6092.5|149
1706506800000|2024-01-29 05:40:00|6096|6094.2|6096.6|6094.8|6097.1|6095.3|6095.8|6094|155
1706507100000|2024-01-29 05:45:00|6096.5|6094.7|6095.7|6093.9|6097.4|6095.6|6095|6093.2|178
1706507400000|2024-01-29 05:50:00|6095.6|6093.8|6098|6096.2|6098.7|6096.9|6095.6|6093.8|145
1706507700000|2024-01-29 05:55:00|6098.1|6096.3|6098.6|6096.8|6100|6098.2|6097.8|6096|154
1706508000000|2024-01-29 06:00:00|6098.4|6096.6|6098.5|6096.7|6099.7|6097.9|6098|6096.2|150
1706508300000|2024-01-29 06:05:00|6098.4|6096.6|6100.4|6098.6|6100.8|6099|6098.4|6096.6|117
1706508600000|2024-01-29 06:10:00|6100.5|6098.7|6100.6|6098.8|6101.3|6099.5|6099.9|6098.1|79
1706508900000|2024-01-29 06:15:00|6100.7|6098.9|6101.8|6100|6102.8|6101|6100.6|6098.8|97
1706509200000|2024-01-29 06:20:00|6101.9|6100.1|6100.5|6098.7|6102.2|6100.4|6100.1|6098.3|126
1706509500000|2024-01-29 06:25:00|6100.6|6098.8|6100.4|6098.6|6101.4|6099.6|6099.4|6097.6|152
1706509800000|2024-01-29 06:30:00|6100.3|6098.5|6100.8|6099|6101.1|6099.3|6099.4|6097.6|153
1706510100000|2024-01-29 06:35:00|6100.6|6098.8|6100.1|6098.3|6100.9|6099.1|6098.8|6097|174
1706510400000|2024-01-29 06:40:00|6100|6098.2|6101|6099.2|6101.6|6099.8|6099.7|6097.9|96
1706510700000|2024-01-29 06:45:00|6101.1|6099.3|6103.1|6101.3|6103.3|6101.5|6101.1|6099.3|118
1706511000000|2024-01-29 06:50:00|6103|6101.2|6101|6099.2|6103|6101.2|6100.6|6098.8|128
1706511300000|2024-01-29 06:55:00|6100.9|6099.1|6101.5|6099.7|6102.6|6100.8|6100.3|6098.5|127
1706511600000|2024-01-29 07:00:00|6101.2|6099.4|6101.5|6099.7|6102.3|6100.5|6100.2|6098.4|218
1706511900000|2024-01-29 07:05:00|6101.4|6099.6|6101.1|6099.3|6102.2|6100.4|6100.5|6098.7|203
1706512200000|2024-01-29 07:10:00|6101.2|6099.4|6104.5|6102.7|6104.6|6102.8|6100.4|6098.6|220
1706512500000|2024-01-29 07:15:00|6104.6|6102.8|6106.9|6105.1|6107.7|6105.9|6104.6|6102.8|152
1706512800000|2024-01-29 07:20:00|6106.8|6105|6106.3|6104.5|6107.3|6105.5|6104.6|6102.8|148
1706513100000|2024-01-29 07:25:00|6106.2|6104.4|6111.6|6109.8|6111.6|6109.8|6106|6104.2|172
1706513400000|2024-01-29 07:30:00|6111.7|6109.9|6113.8|6112|6114.3|6112.5|6111.7|6109.9|212
1706513700000|2024-01-29 07:35:00|6113.7|6111.9|6115.4|6113.6|6116.5|6114.7|6111.7|6109.9|198
1706514000000|2024-01-29 07:40:00|6115.3|6113.5|6116.7|6114.9|6117.6|6115.8|6114.1|6112.3|176
1706514300000|2024-01-29 07:45:00|6116.6|6114.8|6116.6|6114.8|6117.8|6116|6115.7|6113.9|136
1706514600000|2024-01-29 07:50:00|6116.7|6114.9|6112.7|6110.9|6116.7|6114.9|6112.5|6110.7|148
1706514900000|2024-01-29 07:55:00|6112.6|6110.8|6112.6|6110.8|6113.4|6111.6|6111|6109.2|187
1706515200000|2024-01-29 08:00:00|6112.5|6110.7|6116.1|6114.3|6116.2|6114.4|6112.5|6110.7|240
1706515500000|2024-01-29 08:05:00|6116|6114.2|6113.6|6111.8|6117.3|6115.5|6113.2|6111.4|219
1706515800000|2024-01-29 08:10:00|6113.5|6111.7|6112.5|6110.7|6113.8|6112|6112.1|6110.3|162
1706516100000|2024-01-29 08:15:00|6112.6|6110.8|6109.9|6108.1|6112.6|6110.8|6109|6107.2|185
1706516400000|2024-01-29 08:20:00|6110|6108.2|6112.2|6110.4|6112.3|6110.5|6109.7|6107.9|148
1706516700000|2024-01-29 08:25:00|6112.1|6110.3|6113.2|6111.4|6114.8|6113|6111.4|6109.6|155
1706517000000|2024-01-29 08:30:00|6113.3|6111.5|6116.8|6115|6117.6|6115.8|6113.3|6111.5|162
1706517300000|2024-01-29 08:35:00|6116.7|6114.9|6115.5|6113.7|6117.1|6115.3|6114.9|6113.1|162
1706517600000|2024-01-29 08:40:00|6115.2|6113.4|6116|6114.2|6116|6114.2|6114|6112.2|176
1706517900000|2024-01-29 08:45:00|6115.9|6114.1|6114.6|6112.8|6116.2|6114.4|6114|6112.2|192
1706518200000|2024-01-29 08:50:00|6114.5|6112.7|6115.5|6113.7|6116.2|6114.4|6114.2|6112.4|152
1706518500000|2024-01-29 08:55:00|6115.6|6113.8|6116.1|6114.3|6116.6|6114.8|6113.6|6111.8|180
1706518800000|2024-01-29 09:00:00|6116|6114.2|6115.1|6113.3|6117.5|6115.7|6113.8|6112|239
1706519100000|2024-01-29 09:05:00|6115.2|6113.4|6116.7|6114.9|6117.2|6115.4|6114.1|6112.3|245
1706519400000|2024-01-29 09:10:00|6116.8|6115|6115.4|6113.6|6117.2|6115.4|6115.3|6113.5|180
1706519700000|2024-01-29 09:15:00|6115.3|6113.5|6116.8|6115|6117.2|6115.4|6113.4|6111.6|213
1706520000000|2024-01-29 09:20:00|6116.9|6115.1|6116.4|6114.6|6118.4|6116.6|6116.2|6114.4|211
1706520300000|2024-01-29 09:25:00|6116.5|6114.7|6116.5|6114.7|6117.2|6115.4|6115.7|6113.9|143
1706520600000|2024-01-29 09:30:00|6116.4|6114.6|6114.9|6113.1|6117.6|6115.8|6114.9|6113.1|190
1706520900000|2024-01-29 09:35:00|6115|6113.2|6115.8|6114|6115.8|6114|6114.4|6112.6|129
1706521200000|2024-01-29 09:40:00|6115.7|6113.9|6116.7|6114.9|6116.7|6114.9|6114.3|6112.5|101
1706521500000|2024-01-29 09:45:00|6116.6|6114.8|6117.9|6116.1|6118.5|6116.7|6115.7|6113.9|116
1706521800000|2024-01-29 09:50:00|6118.1|6116.3|6116.7|6114.9|6118.7|6116.9|6116.2|6114.4|84
1706522100000|2024-01-29 09:55:00|6116.6|6114.8|6115.8|6114|6117.1|6115.3|6115.6|6113.8|82
1706522400000|2024-01-29 10:00:00|6115.7|6113.9|6115.3|6113.5|6115.9|6114.1|6113.8|6112|100
1706522700000|2024-01-29 10:05:00|6115.2|6113.4|6113.6|6111.8|6115.4|6113.6|6113.6|6111.8|83
1706523000000|2024-01-29 10:10:00|6113.7|6111.9|6114.8|6113|6115.4|6113.6|6113.7|6111.9|88
1706523300000|2024-01-29 10:15:00|6114.9|6113.1|6113.2|6111.4|6114.9|6113.1|6113.2|6111.4|100
1706523600000|2024-01-29 10:20:00|6113.3|6111.5|6115.8|6114|6116.1|6114.3|6113|6111.2|104
1706523900000|2024-01-29 10:25:00|6115.9|6114.1|6115.2|6113.4|6116.5|6114.7|6114.3|6112.5|131
1706524200000|2024-01-29 10:30:00|6115.1|6113.3|6116.3|6114.5|6116.7|6114.9|6115.1|6113.3|103
1706524500000|2024-01-29 10:35:00|6116.2|6114.4|6118.7|6116.9|6119.1|6117.3|6116.2|6114.4|111
1706524800000|2024-01-29 10:40:00|6118.8|6117|6116.7|6114.9|6119.2|6117.4|6116.5|6114.7|99
1706525100000|2024-01-29 10:45:00|6116.8|6115|6116.6|6114.8|6117|6115.2|6115.2|6113.4|73
1706525400000|2024-01-29 10:50:00|6116.5|6114.7|6117|6115.2|6117.7|6115.9|6115.5|6113.7|69
1706525700000|2024-01-29 10:55:00|6116.9|6115.1|6118.3|6116.5|6118.6|6116.8|6116|6114.2|127
1706526000000|2024-01-29 11:00:00|6118.4|6116.6|6120.1|6118.3|6120.5|6118.7|6117.9|6116.1|131
1706526300000|2024-01-29 11:05:00|6120.2|6118.4|6122.1|6120.3|6123|6121.2|6120.1|6118.3|117
1706526600000|2024-01-29 11:10:00|6122.2|6120.4|6121.1|6119.3|6122.4|6120.6|6121|6119.2|87
1706526900000|2024-01-29 11:15:00|6121|6119.2|6119.6|6117.8|6121.1|6119.3|6119.5|6117.7|144
1706527200000|2024-01-29 11:20:00|6119.5|6117.7|6119.2|6117.4|6119.6|6117.8|6118.9|6117.1|107
1706527500000|2024-01-29 11:25:00|6119.4|6117.6|6120.1|6118.3|6120.5|6118.7|6119.4|6117.6|59
1706527800000|2024-01-29 11:30:00|6120|6118.2|6120.6|6118.8|6121|6119.2|6119.5|6117.7|95
1706528100000|2024-01-29 11:35:00|6120.5|6118.7|6121|6119.2|6121.9|6120.1|6120|6118.2|121
1706528400000|2024-01-29 11:40:00|6121.1|6119.3|6117.8|6116|6121.1|6119.3|6117.5|6115.7|129
1706528700000|2024-01-29 11:45:00|6117.7|6115.9|6116.4|6114.6|6118.3|6116.5|6115.9|6114.1|114
1706529000000|2024-01-29 11:50:00|6116.3|6114.5|6114.4|6112.6|6116.4|6114.6|6114.3|6112.5|108
1706529300000|2024-01-29 11:55:00|6114.3|6112.5|6113.9|6112.1|6114.9|6113.1|6113.3|6111.5|161
1706529600000|2024-01-29 12:00:00|6113.8|6112|6116.8|6115|6117.3|6115.5|6113.8|6112|159
1706529900000|2024-01-29 12:05:00|6116.9|6115.1|6117.8|6116|6118.3|6116.5|6116.3|6114.5|70
1706530200000|2024-01-29 12:10:00|6117.7|6115.9|6117.7|6115.9|6117.9|6116.1|6116.2|6114.4|76
1706530500000|2024-01-29 12:15:00|6117.8|6116|6117.9|6116.1|6118.1|6116.3|6115.9|6114.1|95
1706530800000|2024-01-29 12:20:00|6117.8|6116|6118.1|6116.3|6119.3|6117.5|6117.3|6115.5|67
1706531100000|2024-01-29 12:25:00|6118.2|6116.4|6118.8|6117|6119|6117.2|6118.2|6116.4|91
1706531400000|2024-01-29 12:30:00|6118.7|6116.9|6119.3|6117.5|6119.8|6118|6117.6|6115.8|85
1706531700000|2024-01-29 12:35:00|6119.2|6117.4|6120.6|6118.8|6120.9|6119.1|6118.9|6117.1|82
1706532000000|2024-01-29 12:40:00|6120.5|6118.7|6120.2|6118.4|6122.1|6120.3|6120.2|6118.4|90
1706532300000|2024-01-29 12:45:00|6120.3|6118.5|6118.8|6117|6121.2|6119.4|6118.7|6116.9|86
1706532600000|2024-01-29 12:50:00|6118.7|6116.9|6116.2|6114.4|6118.8|6117|6115.7|6113.9|153
1706532900000|2024-01-29 12:55:00|6116.1|6114.3|6114.5|6112.7|6116.7|6114.9|6113.6|6111.8|149
1706533200000|2024-01-29 13:00:00|6114.6|6112.8|6115.8|6114|6116.7|6114.9|6114.2|6112.4|231
1706533500000|2024-01-29 13:05:00|6115.7|6113.9|6116.5|6114.7|6116.8|6115|6114.9|6113.1|121
1706533800000|2024-01-29 13:10:00|6116.7|6114.9|6115.8|6114|6117.3|6115.5|6115.2|6113.4|137
1706534100000|2024-01-29 13:15:00|6115.9|6114.1|6113.5|6111.7|6116.2|6114.4|6113.3|6111.5|110
1706534400000|2024-01-29 13:20:00|6113.4|6111.6|6113.9|6112.1|6113.9|6112.1|6111|6109.2|215
1706534700000|2024-01-29 13:25:00|6113.8|6112|6115.1|6113.3|6115.5|6113.7|6113.4|6111.6|145
1706535000000|2024-01-29 13:30:00|6114.9|6113.1|6113.7|6111.9|6115.8|6114|6113.7|6111.9|176
1706535300000|2024-01-29 13:35:00|6113.5|6111.7|6113.3|6111.5|6113.9|6112.1|6111.8|6110|247
1706535600000|2024-01-29 13:40:00|6113.4|6111.6|6114|6112.2|6114.8|6113|6112.4|6110.6|202
1706535900000|2024-01-29 13:45:00|6113.9|6112.1|6114.3|6112.5|6117|6115.2|6113.3|6111.5|187
1706536200000|2024-01-29 13:50:00|6114.4|6112.6|6112.8|6111|6115|6113.2|6112.3|6110.5|170
1706536500000|2024-01-29 13:55:00|6112.9|6111.1|6114|6112.2|6114.9|6113.1|6112.7|6110.9|180
1706536800000|2024-01-29 14:00:00|6113.7|6111.9|6111.8|6110|6115.6|6113.8|6111|6109.2|192
1706537100000|2024-01-29 14:05:00|6111.9|6110.1|6113.9|6112.1|6114.5|6112.7|6111.9|6110.1|134
1706537400000|2024-01-29 14:10:00|6114|6112.2|6110.4|6108.6|6114.8|6113|6110.3|6108.5|145
1706537700000|2024-01-29 14:15:00|6110.5|6108.7|6112.1|6110.3|6112.8|6111|6109.2|6107.4|212
1706538000000|2024-01-29 14:20:00|6112|6110.2|6109.6|6107.8|6112|6110.2|6109|6107.2|193
1706538300000|2024-01-29 14:25:00|6109.5|6107.7|6108.2|6106.4|6109.5|6107.7|6107.4|6105.6|164
1706538600000|2024-01-29 14:30:00|6108.1|6106.3|6104.5|6102.7|6108.1|6106.3|6103.1|6101.3|242
1706538900000|2024-01-29 14:35:00|6104.4|6102.6|6105.9|6104.1|6107.6|6105.8|6104|6102.2|338
1706539200000|2024-01-29 14:40:00|6105.8|6104|6104.1|6102.3|6106|6104.2|6104|6102.2|261
1706539500000|2024-01-29 14:45:00|6104.2|6102.4|6102|6100.2|6104.7|6102.9|6101.9|6100.1|282
1706539800000|2024-01-29 14:50:00|6102.1|6100.3|6105.5|6103.7|6105.6|6103.8|6102|6100.2|177
1706540100000|2024-01-29 14:55:00|6105.6|6103.8|6106.9|6105.1|6108.1|6106.3|6105.6|6103.8|231
1706540400000|2024-01-29 15:00:00|6106.8|6105|6103.9|6102.1|6106.9|6105.1|6103.9|6102.1|227
1706540700000|2024-01-29 15:05:00|6104|6102.2|6108.4|6106.6|6108.5|6106.7|6103.5|6101.7|178
1706541000000|2024-01-29 15:10:00|6108.5|6106.7|6108|6106.2|6108.7|6106.9|6106.5|6104.7|138
1706541300000|2024-01-29 15:15:00|6107.9|6106.1|6105.9|6104.1|6108.5|6106.7|6105.9|6104.1|199
1706541600000|2024-01-29 15:20:00|6106.1|6104.3|6102.7|6100.9|6106.4|6104.6|6102|6100.2|207
1706541900000|2024-01-29 15:25:00|6102.5|6100.7|6104.4|6102.6|6104.4|6102.6|6101.1|6099.3|197
1706542200000|2024-01-29 15:30:00|6104.3|6102.5|6106.4|6104.6|6107.3|6105.5|6104.3|6102.5|297
1706542500000|2024-01-29 15:35:00|6106.3|6104.5|6106.5|6104.7|6107.2|6105.4|6103.8|6102|214
1706542800000|2024-01-29 15:40:00|6106.4|6104.6|6106.7|6104.9|6108.6|6106.8|6106.1|6104.3|254
1706543100000|2024-01-29 15:45:00|6106.8|6105|6106.2|6104.4|6107.3|6105.5|6105.4|6103.6|233
1706543400000|2024-01-29 15:50:00|6106.1|6104.3|6111.3|6109.5|6111.5|6109.7|6106.1|6104.3|273
1706543700000|2024-01-29 15:55:00|6111.4|6109.6|6110.7|6108.9|6113.7|6111.9|6110.4|6108.6|270
1706544000000|2024-01-29 16:00:00|6110.6|6108.8|6112|6110.2|6112|6110.2|6108.9|6107.1|262
1706544300000|2024-01-29 16:05:00|6112.3|6110.5|6112.2|6110.4|6113|6111.2|6110|6108.2|181
1706544600000|2024-01-29 16:10:00|6112.3|6110.5|6111.1|6109.3|6112.6|6110.8|6111|6109.2|135
1706544900000|2024-01-29 16:15:00|6111|6109.2|6108.8|6107|6111.4|6109.6|6108.4|6106.6|153
1706545200000|2024-01-29 16:20:00|6108.9|6107.1|6109.3|6107.5|6109.3|6107.5|6107.2|6105.4|155
1706545500000|2024-01-29 16:25:00|6109.1|6107.3|6111|6109.2|6112.1|6110.3|6109|6107.2|149
1706545800000|2024-01-29 16:30:00|6111.1|6109.3|6110|6108.2|6111.8|6110|6109.1|6107.3|185
1706546100000|2024-01-29 16:35:00|6109.9|6108.1|6108.9|6107.1|6110.1|6108.3|6107.8|6106|154
1706546400000|2024-01-29 16:40:00|6108.8|6107|6109.9|6108.1|6110.3|6108.5|6108.4|6106.6|127
1706546700000|2024-01-29 16:45:00|6110|6108.2|6109.4|6107.6|6111.3|6109.5|6109.3|6107.5|173
1706547000000|2024-01-29 16:50:00|6109.5|6107.7|6109.9|6108.1|6111|6109.2|6109.3|6107.5|191
1706547300000|2024-01-29 16:55:00|6109.8|6108|6110.7|6108.9|6111|6109.2|6109.2|6107.4|140
1706547600000|2024-01-29 17:00:00|6110.8|6109|6108.7|6106.9|6111.3|6109.5|6108.6|6106.8|186
1706547900000|2024-01-29 17:05:00|6108.8|6107|6109.1|6107.3|6110.4|6108.6|6108.4|6106.6|171
1706548200000|2024-01-29 17:10:00|6109.2|6107.4|6109.2|6107.4|6110.1|6108.3|6109.1|6107.3|94
1706548500000|2024-01-29 17:15:00|6109.1|6107.3|6111.6|6109.8|6111.7|6109.9|6109.1|6107.3|102
1706548800000|2024-01-29 17:20:00|6111.7|6109.9|6112.8|6111|6113.1|6111.3|6111.6|6109.8|104
1706549100000|2024-01-29 17:25:00|6112.5|6110.7|6111.3|6109.5|6112.7|6110.9|6111.3|6109.5|158
1706549400000|2024-01-29 17:30:00|6111.4|6109.6|6111.5|6109.7|6112.6|6110.8|6110.6|6108.8|109
1706549700000|2024-01-29 17:35:00|6111.4|6109.6|6111.5|6109.7|6112|6110.2|6111.4|6109.6|83
1706550000000|2024-01-29 17:40:00|6111.4|6109.6|6109.6|6107.8|6111.8|6110|6109.5|6107.7|110
1706550300000|2024-01-29 17:45:00|6109.5|6107.7|6108|6106.2|6110|6108.2|6108|6106.2|133
1706550600000|2024-01-29 17:50:00|6107.9|6106.1|6107.9|6106.1|6109.6|6107.8|6107.8|6106|129
1706550900000|2024-01-29 17:55:00|6107.7|6105.9|6107.2|6104.2|6107.7|6105.9|6106.4|6103.9|93
1706551200000|2024-01-29 18:00:00|6107.3|6104.3|6104.7|6102.9|6107.6|6104.6|6104.4|6102.6|157
1706551500000|2024-01-29 18:05:00|6104.9|6103.1|6105.4|6103.6|6106.3|6104.5|6104.4|6102.6|145
1706551800000|2024-01-29 18:10:00|6105.3|6103.5|6105.5|6103.7|6105.5|6103.7|6104.4|6102.6|105
1706552100000|2024-01-29 18:15:00|6105.4|6103.6|6106.1|6104.3|6106.7|6104.9|6104.4|6102.6|130
1706552400000|2024-01-29 18:20:00|6105.9|6104.1|6105.7|6103.9|6105.9|6104.1|6104.9|6103.1|144
1706552700000|2024-01-29 18:25:00|6105.8|6104|6106.6|6104.8|6106.6|6104.8|6105.3|6103.5|137
1706553000000|2024-01-29 18:30:00|6106.7|6104.9|6105.9|6104.1|6107.8|6106|6105.6|6103.8|148
1706553300000|2024-01-29 18:35:00|6105.8|6104|6106.4|6104.6|6107.3|6105.5|6105.7|6103.9|81
1706553600000|2024-01-29 18:40:00|6106.5|6104.7|6106.7|6104.9|6107.2|6105.4|6106.5|6104.7|75
1706553900000|2024-01-29 18:45:00|6106.6|6104.8|6105.8|6104|6106.8|6105|6105|6103.2|73
1706554200000|2024-01-29 18:50:00|6106|6104.2|6105.4|6103.6|6106.4|6104.6|6105.3|6103.5|79
1706554500000|2024-01-29 18:55:00|6105.5|6103.7|6106.8|6105|6106.9|6105.1|6105.5|6103.7|62
1706554800000|2024-01-29 19:00:00|6106.9|6105.1|6107.4|6105.6|6107.7|6105.9|6105.3|6103.5|113
1706555100000|2024-01-29 19:05:00|6107.5|6105.7|6111.3|6109.5|6111.4|6109.6|6107.5|6105.7|101
1706555400000|2024-01-29 19:10:00|6111.4|6109.6|6112.7|6110.9|6113.8|6112|6111.3|6109.5|133
1706555700000|2024-01-29 19:15:00|6112.6|6110.8|6112.8|6111|6113|6111.2|6112|6110.2|124
1706556000000|2024-01-29 19:20:00|6112.7|6110.9|6112.5|6110.7|6112.9|6111.1|6111.5|6109.7|101
1706556300000|2024-01-29 19:25:00|6112.9|6111.1|6113.6|6111.8|6114|6112.2|6112.1|6110.3|63
1706556600000|2024-01-29 19:30:00|6113.7|6111.9|6113.8|6112|6114.5|6112.7|6112.3|6110.5|142
1706556900000|2024-01-29 19:35:00|6113.7|6111.9|6115|6113.2|6115.2|6113.4|6113.7|6111.9|107
1706557200000|2024-01-29 19:40:00|6114.9|6113.1|6115.6|6113.8|6117|6115.2|6114.5|6112.7|104
1706557500000|2024-01-29 19:45:00|6115.7|6113.9|6114.4|6112.6|6115.9|6114.1|6114.2|6112.4|107
1706557800000|2024-01-29 19:50:00|6114.5|6112.7|6114.4|6112.6|6114.9|6113.1|6113.5|6111.7|107
1706558100000|2024-01-29 19:55:00|6114.5|6112.7|6116.2|6114.4|6117.2|6115.4|6114.4|6112.6|136
1706558400000|2024-01-29 20:00:00|6116.7|6114.9|6124.7|6122.9|6125.3|6123.5|6116.7|6114.9|394
1706558700000|2024-01-29 20:05:00|6124.8|6123|6129.3|6127.5|6129.5|6127.5|6124.3|6122.5|277
1706559000000|2024-01-29 20:10:00|6129.4|6127.6|6136.1|6134.3|6136.8|6134.7|6129.3|6126.8|235
1706559300000|2024-01-29 20:15:00|6136.8|6133.8|6143|6141.2|6144.6|6142.8|6136.2|6133.8|356
1706559600000|2024-01-29 20:20:00|6143.1|6141.3|6141.4|6139.6|6144.5|6142.7|6141|6139.2|337
1706559900000|2024-01-29 20:25:00|6141.5|6139.7|6139.2|6137.4|6142.6|6140.8|6138.7|6136.9|306
1706560200000|2024-01-29 20:30:00|6139.3|6137.5|6136.6|6134.8|6140.7|6138.9|6136.6|6134.8|238
1706560500000|2024-01-29 20:35:00|6136.7|6134.9|6135.3|6133.5|6136.8|6135|6133.4|6131.6|208
1706560800000|2024-01-29 20:40:00|6135.2|6133.4|6134.8|6133|6135.8|6134|6134.1|6132.3|207
1706561100000|2024-01-29 20:45:00|6134.4|6132.6|6134.8|6133|6135.5|6133.7|6133|6131.2|195
1706561400000|2024-01-29 20:50:00|6134.6|6132.8|6133.8|6132|6136.3|6134.5|6133.2|6131.4|193
1706561700000|2024-01-29 20:55:00|6133.7|6131.9|6134.7|6132.9|6136.6|6134.8|6133.7|6131.9|167
1706562000000|2024-01-29 21:00:00|6134.8|6133|6129.3|6127.5|6135|6133.2|6128.7|6126.9|225
1706562300000|2024-01-29 21:05:00|6129.4|6127.6|6129.8|6128|6131.4|6129.4|6129.3|6127.5|128
1706562600000|2024-01-29 21:10:00|6130|6128.2|6129.6|6127.8|6130.4|6128.6|6129.2|6127.4|122
1706562900000|2024-01-29 21:15:00|6129.7|6127.9|6127.9|6126.1|6129.8|6128|6127.5|6125.7|79
1706563200000|2024-01-29 21:20:00|6127.8|6126|6128.8|6127|6129.9|6128.1|6127.4|6125.6|109
1706563500000|2024-01-29 21:25:00|6128.7|6126.9|6131.4|6129.6|6132.5|6130.1|6127.5|6125.7|112
1706563800000|2024-01-29 21:30:00|6131.5|6129.7|6131.8|6130|6131.9|6130.1|6130.8|6129|44
1706564100000|2024-01-29 21:35:00|6131.4|6129.6|6132|6130.2|6132.1|6130.3|6131.4|6129.6|33
1706564400000|2024-01-29 21:40:00|6131.9|6130.1|6134.3|6132.5|6134.5|6132.7|6131.9|6130.1|67
1706564700000|2024-01-29 21:45:00|6134.2|6132.4|6133.8|6132|6134.4|6132.6|6133.7|6131.9|44
1706565000000|2024-01-29 21:50:00|6133.7|6131.9|6134.5|6132.7|6135.2|6132.8|6132.2|6130.4|112
1706565300000|2024-01-29 21:55:00|6135.4|6131.8|6135.8|6131|6136.1|6131.8|6134.4|6129.6|94
1706565600000|2024-01-29 22:00:00|6136.6|6130.8|6136.3|6130.5|6136.8|6131|6136.3|6130.5|17
1706565900000|2024-01-29 22:05:00|6136.2|6130.4|6136|6130.2|6137|6131.2|6135.6|6129.8|63
1706566200000|2024-01-29 22:10:00|6136.1|6130.3|6137.1|6131.3|6137.6|6131.8|6135.9|6130.1|99
1706566500000|2024-01-29 22:15:00|6137|6131.2|6135|6129.2|6137.1|6131.3|6134.2|6128.4|65
1706566800000|2024-01-29 22:20:00|6134.9|6129.1|6133.6|6127.8|6135.1|6129.3|6133.3|6127.5|73
1706567100000|2024-01-29 22:25:00|6133.7|6127.9|6134.4|6128.6|6134.4|6128.6|6133.4|6127.6|53
1706567400000|2024-01-29 22:30:00|6134.3|6128.5|6133.1|6127.3|6134.8|6129|6132.9|6127.1|47
1706567700000|2024-01-29 22:35:00|6133|6127.2|6133.2|6127.4|6133.3|6127.5|6132.9|6127.1|39
1706568000000|2024-01-29 22:40:00|6133.1|6127.3|6133.7|6127.9|6133.7|6127.9|6133.1|6127.3|50
1706568300000|2024-01-29 22:45:00|6133.8|6128|6133.2|6127.4|6134|6128.2|6133.1|6127.3|37
1706568600000|2024-01-29 22:50:00|6133.3|6127.5|6133.7|6127.9|6134.2|6128.4|6133.1|6127.3|68
1706568900000|2024-01-29 22:55:00|6134|6128.2|6135.6|6130.4|6136.9|6131.1|6133.8|6128|141
1706569200000|2024-01-29 23:00:00|6135.5|6130.5|6136.7|6131.9|6137|6132.3|6135.5|6130.4|105
1706569500000|2024-01-29 23:05:00|6135.8|6132.8|6137.1|6134.1|6137.2|6134.2|6135.6|6132.6|69
1706569800000|2024-01-29 23:10:00|6137|6134|6133.7|6130.7|6137.1|6134.1|6133.4|6130.7|60
1706570100000|2024-01-29 23:15:00|6133|6131.2|6133.6|6131.8|6134.3|6131.9|6133|6131.2|34
1706570400000|2024-01-29 23:20:00|6133.7|6131.9|6134.7|6131.7|6134.8|6132.5|6132.6|6130.8|62
1706570700000|2024-01-29 23:25:00|6134.1|6132.3|6135.4|6132.4|6135.7|6133.2|6134|6132.2|60
1706571000000|2024-01-29 23:30:00|6135.3|6132.3|6134|6132.2|6135.3|6132.9|6132.6|6130.2|90
1706571300000|2024-01-29 23:35:00|6134.1|6132.3|6133.2|6131.4|6134.4|6132.6|6132.8|6131|67
1706571600000|2024-01-29 23:40:00|6133.5|6131.7|6133.2|6131.4|6133.8|6132|6132.9|6130.8|54
1706571900000|2024-01-29 23:45:00|6133.1|6131.3|6134.9|6133.1|6134.9|6133.1|6132.7|6130.9|54
1706572200000|2024-01-29 23:50:00|6134.8|6133|6135.4|6133.6|6135.9|6134.1|6134.7|6132.9|59
1706572500000|2024-01-29 23:55:00|6135.3|6133.5|6134.3|6132.5|6135.9|6134.1|6134.1|6132.3|95
1706572800000|2024-01-30 00:00:00|6134.8|6133|6138.4|6136.6|6138.5|6136.7|6134.7|6132.9|175
1706573100000|2024-01-30 00:05:00|6138.5|6136.7|6133.4|6131.6|6138.6|6136.8|6133.4|6131.6|132
1706573400000|2024-01-30 00:10:00|6133.5|6131.7|6135.2|6133.4|6135.3|6133.5|6133.3|6131.5|109
1706573700000|2024-01-30 00:15:00|6135.3|6133.5|6138|6136.2|6138.3|6136.5|6135.2|6133.4|125
1706574000000|2024-01-30 00:20:00|6138.4|6136.6|6139|6137.2|6139.1|6137.3|6136.4|6134.6|125
1706574300000|2024-01-30 00:25:00|6139.1|6137.3|6140.3|6137.3|6141.1|6139|6138.9|6137.1|139
1706574600000|2024-01-30 00:30:00|6140.2|6137.2|6136.8|6135|6140.2|6137.2|6135|6132|227
1706574900000|2024-01-30 00:35:00|6136.7|6134.9|6140|6138.2|6140.4|6138.6|6136.7|6134.9|219
1706575200000|2024-01-30 00:40:00|6140.1|6138.3|6144.1|6142.3|6144.5|6142.7|6139.7|6137.9|175
1706575500000|2024-01-30 00:45:00|6144.2|6142.4|6144.8|6143|6145.4|6143.6|6143.6|6141.8|153
1706575800000|2024-01-30 00:50:00|6144.7|6142.9|6143.6|6141.8|6144.7|6142.9|6142.9|6141.1|197
1706576100000|2024-01-30 00:55:00|6143.5|6141.7|6142.9|6141.1|6144.2|6142.4|6142.5|6140.7|117
1706576400000|2024-01-30 01:00:00|6142.8|6141|6137.8|6136|6142.8|6141|6137.6|6135.8|171
1706576700000|2024-01-30 01:05:00|6137.7|6135.9|6141.6|6139.8|6141.7|6139.9|6136.3|6134.5|193
1706577000000|2024-01-30 01:10:00|6141.7|6139.9|6140.7|6138.9|6142.9|6141.1|6140.1|6138.3|200
1706577300000|2024-01-30 01:15:00|6140.6|6138.8|6134.1|6132.3|6141.6|6139.8|6134|6132.2|231
1706577600000|2024-01-30 01:20:00|6134.2|6132.4|6136.7|6134.9|6138|6136.2|6133.9|6132.1|278
1706577900000|2024-01-30 01:25:00|6136.6|6134.8|6138|6136.2|6138.2|6136.4|6133.3|6131.5|177
1706578200000|2024-01-30 01:30:00|6137.8|6136|6136.8|6135|6138.5|6136.7|6134.6|6132.8|248
1706578500000|2024-01-30 01:35:00|6136.9|6135.1|6136.4|6134.6|6138.9|6137.1|6136.2|6134.4|235
1706578800000|2024-01-30 01:40:00|6136.3|6134.5|6134.7|6132.9|6137.4|6135.6|6134|6132.2|183
1706579100000|2024-01-30 01:45:00|6134.8|6133|6136.6|6134.8|6136.6|6134.8|6132.4|6130.6|241
1706579400000|2024-01-30 01:50:00|6136.7|6134.9|6137.3|6135.5|6137.6|6135.8|6136.5|6134.7|163
1706579700000|2024-01-30 01:55:00|6137.2|6135.4|6135.8|6134|6137.3|6135.5|6135.1|6133.3|164
1706580000000|2024-01-30 02:00:00|6135.6|6133.8|6134|6132.2|6135.6|6133.8|6132.8|6131|223
1706580300000|2024-01-30 02:05:00|6134.4|6132.6|6134.5|6132.7|6135.4|6133.6|6133.8|6132|157
1706580600000|2024-01-30 02:10:00|6134.6|6132.8|6135.9|6134.1|6136.5|6134.7|6134.6|6132.8|184
1706580900000|2024-01-30 02:15:00|6136.2|6134.4|6135.9|6134.1|6136.9|6135.1|6135.5|6133.7|152
1706581200000|2024-01-30 02:20:00|6136|6134.2|6136.8|6135|6137.2|6135.4|6135.6|6133.8|120
1706581500000|2024-01-30 02:25:00|6136.9|6135.1|6135.2|6133.4|6136.9|6135.1|6133.2|6131.4|130
1706581800000|2024-01-30 02:30:00|6135.1|6133.3|6135|6133.2|6135.5|6133.7|6134.2|6132.4|200
1706582100000|2024-01-30 02:35:00|6135.1|6133.3|6135.6|6133.8|6135.8|6134|6133.6|6131.8|147
1706582400000|2024-01-30 02:40:00|6135.5|6133.7|6135|6133.2|6135.8|6134|6133.8|6132|101
1706582700000|2024-01-30 02:45:00|6135.1|6133.3|6137.9|6136.1|6138.7|6136.9|6135|6133.2|112
1706583000000|2024-01-30 02:50:00|6137.8|6136|6138.1|6136.3|6138.5|6136.7|6137.4|6135.6|100
1706583300000|2024-01-30 02:55:00|6138.2|6136.4|6136.5|6134.7|6138.5|6136.7|6135.5|6133.7|98
1706583600000|2024-01-30 03:00:00|6136.4|6134.6|6135.9|6134.1|6136.6|6134.8|6135.2|6133.4|56
1706583900000|2024-01-30 03:05:00|6136|6134.2|6135.5|6133.7|6136.6|6134.8|6135.4|6133.6|78
1706584200000|2024-01-30 03:10:00|6135.7|6133.9|6135.1|6133.3|6136.4|6134.6|6134.5|6132.7|93
1706584500000|2024-01-30 03:15:00|6135.2|6133.4|6136.4|6134.6|6136.6|6134.8|6134.9|6133.1|74
1706584800000|2024-01-30 03:20:00|6136.3|6134.5|6135.3|6133.5|6136.5|6134.7|6134.1|6132.3|90
1706585100000|2024-01-30 03:25:00|6135.2|6133.4|6137.9|6136.1|6138|6136.2|6134.3|6132.5|160
1706585400000|2024-01-30 03:30:00|6138|6136.2|6138.6|6136.8|6138.7|6136.9|6137.3|6135.5|95
1706585700000|2024-01-30 03:35:00|6138.7|6136.9|6139.6|6137.8|6139.8|6138|6137.6|6135.8|97
1706586000000|2024-01-30 03:40:00|6139.5|6137.7|6140.6|6138.8|6141.2|6139.4|6137.8|6136|85
1706586300000|2024-01-30 03:45:00|6140.5|6138.7|6141.1|6139.3|6141.1|6139.3|6140|6138.2|48
1706586600000|2024-01-30 03:50:00|6141|6139.2|6139.9|6138.1|6141.1|6139.3|6139.7|6137.9|51
1706586900000|2024-01-30 03:55:00|6139.8|6138|6139.4|6137.6|6139.8|6138|6137.8|6136|90
1706587200000|2024-01-30 04:00:00|6139.3|6137.5|6141.3|6139.5|6142|6140.2|6139.2|6137.4|142
1706587500000|2024-01-30 04:05:00|6141.7|6139.9|6143.7|6141.9|6143.9|6142.1|6141.5|6139.7|73
1706587800000|2024-01-30 04:10:00|6143.8|6142|6145.3|6143.5|6146.2|6144.4|6143.7|6141.9|99
1706588100000|2024-01-30 04:15:00|6145.4|6143.6|6143.7|6141.9|6145.7|6143.9|6143.7|6141.9|71
1706588400000|2024-01-30 04:20:00|6143.8|6142|6143.3|6141.5|6144|6142.2|6143|6141.2|71
1706588700000|2024-01-30 04:25:00|6143.1|6141.3|6145.8|6144|6146|6144.2|6142.5|6140.7|119
1706589000000|2024-01-30 04:30:00|6145.7|6143.9|6144.6|6142.8|6146.4|6144.6|6144.2|6142.4|129
1706589300000|2024-01-30 04:35:00|6144.7|6142.9|6142.9|6141.1|6144.7|6142.9|6142.5|6140.7|144
1706589600000|2024-01-30 04:40:00|6142.8|6141|6140.5|6138.7|6142.8|6141|6137.9|6136.1|164
1706589900000|2024-01-30 04:45:00|6140.6|6138.8|6138.3|6136.5|6140.6|6138.8|6137.7|6135.9|143
1706590200000|2024-01-30 04:50:00|6138.2|6136.4|6137.7|6135.9|6139.8|6138|6137.4|6135.6|109
1706590500000|2024-01-30 04:55:00|6137.6|6135.8|6138.3|6136.5|6138.3|6136.5|6136.4|6134.6|102
1706590800000|2024-01-30 05:00:00|6138.6|6136.8|6139.9|6138.1|6140.9|6139.1|6138.4|6136.6|184
1706591100000|2024-01-30 05:05:00|6140|6138.2|6141.8|6140|6143|6141.2|6139.9|6138.1|149
1706591400000|2024-01-30 05:10:00|6141.9|6140.1|6142.2|6140.4|6142.6|6140.8|6141.1|6139.3|112
1706591700000|2024-01-30 05:15:00|6142|6140.2|6143|6141.2|6143.3|6141.5|6141|6139.2|143
1706592000000|2024-01-30 05:20:00|6143.1|6141.3|6144.6|6142.8|6150.4|6148.6|6142.3|6140.5|405
1706592300000|2024-01-30 05:25:00|6144.5|6142.7|6144.2|6142.4|6146|6144.2|6143.1|6141.3|233
1706592600000|2024-01-30 05:30:00|6144.3|6142.5|6144.7|6142.9|6144.8|6143|6143.2|6141.4|145
1706592900000|2024-01-30 05:35:00|6144.6|6142.8|6144.2|6142.4|6146.7|6144.9|6143.8|6142|174
1706593200000|2024-01-30 05:40:00|6144.1|6142.3|6144.3|6142.5|6145.8|6144|6144|6142.2|127
1706593500000|2024-01-30 05:45:00|6144.4|6142.6|6143.9|6142.1|6144.9|6143.1|6143.5|6141.7|97
1706593800000|2024-01-30 05:50:00|6143.8|6142|6143.6|6141.8|6144.3|6142.5|6142.4|6140.6|134
1706594100000|2024-01-30 05:55:00|6143.5|6141.7|6142.3|6140.5|6143.5|6141.7|6142|6140.2|179
1706594400000|2024-01-30 06:00:00|6142.2|6140.4|6138.2|6136.4|6142.5|6140.7|6137.7|6135.9|216
1706594700000|2024-01-30 06:05:00|6138.5|6136.7|6139.2|6137.4|6139.5|6137.7|6138.3|6136.5|162
1706595000000|2024-01-30 06:10:00|6139.1|6137.3|6140.5|6138.7|6140.5|6138.7|6138.7|6136.9|121
1706595300000|2024-01-30 06:15:00|6140.4|6138.6|6139.7|6137.9|6140.6|6138.8|6138.7|6136.9|188
1706595600000|2024-01-30 06:20:00|6139.8|6138|6140.3|6138.5|6140.5|6138.7|6138.1|6136.3|140
1706595900000|2024-01-30 06:25:00|6140.1|6138.3|6142.2|6140.4|6143.2|6141.4|6139.7|6137.9|156
1706596200000|2024-01-30 06:30:00|6142.5|6140.7|6138.7|6136.9|6143.8|6142|6137.5|6135.7|172
1706596500000|2024-01-30 06:35:00|6139|6137.2|6139.4|6137.6|6139.7|6137.9|6138.1|6136.3|165
1706596800000|2024-01-30 06:40:00|6139.3|6137.5|6140.6|6138.8|6141.6|6139.8|6139|6137.2|168
1706597100000|2024-01-30 06:45:00|6140.7|6138.9|6140.2|6138.4|6140.9|6139.1|6139.1|6137.3|165
1706597400000|2024-01-30 06:50:00|6140.3|6138.5|6140.4|6138.6|6140.6|6138.8|6138.5|6136.7|183
1706597700000|2024-01-30 06:55:00|6140.6|6138.8|6140.2|6138.4|6140.7|6138.9|6138.5|6136.7|206
1706598000000|2024-01-30 07:00:00|6140.1|6138.3|6141.3|6139.5|6141.9|6140.1|6138.5|6136.7|235
1706598300000|2024-01-30 07:05:00|6141.4|6139.6|6141.9|6140.1|6143.3|6141.5|6140.6|6138.8|275
1706598600000|2024-01-30 07:10:00|6142|6140.2|6140.8|6139|6142.8|6141|6139.6|6137.8|269
1706598900000|2024-01-30 07:15:00|6141|6139.2|6142.5|6140.7|6142.6|6140.8|6139.9|6138.1|175
1706599200000|2024-01-30 07:20:00|6142.6|6140.8|6144|6142.2|6145.3|6143.5|6142.3|6140.5|195
1706599500000|2024-01-30 07:25:00|6143.9|6142.1|6143|6141.2|6144.7|6142.9|6141.8|6140|190
1706599800000|2024-01-30 07:30:00|6143.1|6141.3|6144.6|6142.8|6145.1|6143.3|6143.1|6141.3|186
1706600100000|2024-01-30 07:35:00|6144.8|6143|6145.9|6144.1|6146|6144.2|6143.7|6141.9|145
1706600400000|2024-01-30 07:40:00|6146|6144.2|6144.9|6143.1|6147|6145.2|6144.1|6142.3|191
1706600700000|2024-01-30 07:45:00|6145|6143.2|6146.7|6144.9|6146.8|6145|6144.6|6142.8|188
1706601000000|2024-01-30 07:50:00|6146.6|6144.8|6147.2|6145.4|6148.9|6147.1|6146.3|6144.5|199
1706601300000|2024-01-30 07:55:00|6147.1|6145.3|6147.5|6145.7|6148.3|6146.5|6145.9|6144.1|295
1706601600000|2024-01-30 08:00:00|6148.1|6146.3|6143.2|6141.4|6148.2|6146.4|6143.1|6141.3|328
1706601900000|2024-01-30 08:05:00|6143.1|6141.3|6142.3|6140.5|6143.7|6141.9|6139.9|6138.1|226
1706602200000|2024-01-30 08:10:00|6142.4|6140.6|6139.6|6137.8|6143.5|6141.7|6139.2|6137.4|257
1706602500000|2024-01-30 08:15:00|6139.5|6137.7|6140|6138.2|6142.2|6140.4|6139|6137.2|224
1706602800000|2024-01-30 08:20:00|6139.9|6138.1|6135.5|6133.7|6140.5|6138.7|6135.3|6133.5|253
1706603100000|2024-01-30 08:25:00|6135.4|6133.6|6131.5|6129.7|6135.8|6134|6131.1|6129.3|202
1706603400000|2024-01-30 08:30:00|6131.6|6129.8|6130.7|6128.9|6133.6|6131.8|6130.6|6128.8|188
1706603700000|2024-01-30 08:35:00|6130.6|6128.8|6135.2|6133.4|6137|6135.2|6129.7|6127.9|267
1706604000000|2024-01-30 08:40:00|6135.1|6133.3|6136.8|6135|6136.9|6135.1|6134.5|6132.7|227
1706604300000|2024-01-30 08:45:00|6136.9|6135.1|6133.6|6131.8|6137.3|6135.5|6133.6|6131.8|259
1706604600000|2024-01-30 08:50:00|6133.5|6131.7|6132.9|6131.1|6134.9|6133.1|6132.4|6130.6|154
1706604900000|2024-01-30 08:55:00|6132.8|6131|6133.5|6131.7|6133.5|6131.7|6131.6|6129.8|92
1706605200000|2024-01-30 09:00:00|6133.6|6131.8|6133.5|6131.7|6134.5|6132.7|6131.8|6130|161
1706605500000|2024-01-30 09:05:00|6133.6|6131.8|6136.3|6134.5|6136.7|6134.9|6133|6131.2|188
1706605800000|2024-01-30 09:10:00|6136.4|6134.6|6137.5|6135.7|6137.8|6136|6135.4|6133.6|220
1706606100000|2024-01-30 09:15:00|6137.2|6135.4|6134.9|6133.1|6137.5|6135.7|6134.9|6133.1|155
1706606400000|2024-01-30 09:20:00|6134.8|6133|6136.2|6134.4|6136.6|6134.8|6134|6132.2|169
1706606700000|2024-01-30 09:25:00|6136.3|6134.5|6132.1|6130.3|6136.3|6134.5|6132|6130.2|141
1706607000000|2024-01-30 09:30:00|6131.8|6130|6131.9|6130.1|6132.8|6131|6131.3|6129.5|133
1706607300000|2024-01-30 09:35:00|6131.7|6129.9|6131.1|6129.3|6132.9|6131.1|6130.7|6128.9|144
1706607600000|2024-01-30 09:40:00|6131|6129.2|6128.8|6127|6131.4|6129.6|6127.5|6125.7|144
1706607900000|2024-01-30 09:45:00|6128.7|6126.9|6129.1|6127.3|6129.8|6128|6127.6|6125.8|129
1706608200000|2024-01-30 09:50:00|6129|6127.2|6129.9|6128.1|6130.9|6129.1|6129|6127.2|127
1706608500000|2024-01-30 09:55:00|6129.8|6128|6134.4|6132.6|6134.6|6132.8|6129.8|6128|95
1706608800000|2024-01-30 10:00:00|6134.5|6132.7|6134.6|6132.8|6135.6|6133.8|6133.3|6131.5|138
1706609100000|2024-01-30 10:05:00|6134.5|6132.7|6131.8|6130|6134.6|6132.8|6131.6|6129.8|137
1706609400000|2024-01-30 10:10:00|6131.9|6130.1|6132.8|6131|6133|6131.2|6130.9|6129.1|158
1706609700000|2024-01-30 10:15:00|6132.9|6131.1|6132.3|6130.5|6133.8|6132|6132.2|6130.4|131
1706610000000|2024-01-30 10:20:00|6132.6|6130.8|6132.2|6130.4|6133.1|6131.3|6130.9|6129.1|142
1706610300000|2024-01-30 10:25:00|6132.3|6130.5|6132.4|6130.6|6133.7|6131.9|6131.8|6130|136
1706610600000|2024-01-30 10:30:00|6132.3|6130.5|6134.8|6133|6135.1|6133.3|6132.3|6130.5|192
1706610900000|2024-01-30 10:35:00|6134.7|6132.9|6133.9|6132.1|6135.1|6133.3|6133.6|6131.8|184
1706611200000|2024-01-30 10:40:00|6133.8|6132|6132.6|6130.8|6133.9|6132.1|6132.6|6130.8|120
1706611500000|2024-01-30 10:45:00|6132.7|6130.9|6134|6132.2|6134.2|6132.4|6132.5|6130.7|116
1706611800000|2024-01-30 10:50:00|6134.1|6132.3|6131|6129.2|6134.3|6132.5|6130.4|6128.6|138
1706612100000|2024-01-30 10:55:00|6131.3|6129.5|6130.1|6128.3|6131.3|6129.5|6129.7|6127.9|155
1706612400000|2024-01-30 11:00:00|6129.9|6128.1|6129.4|6127.6|6131.2|6129.4|6129.2|6127.4|144
1706612700000|2024-01-30 11:05:00|6129.1|6127.3|6128.9|6127.1|6129.9|6128.1|6128.4|6126.6|68
1706613000000|2024-01-30 11:10:00|6128.7|6126.9|6127.4|6125.6|6129|6127.2|6127.4|6125.6|99
1706613300000|2024-01-30 11:15:00|6127.3|6125.5|6126.9|6125.1|6128|6126.2|6125.9|6124.1|101
1706613600000|2024-01-30 11:20:00|6126.4|6124.6|6128.9|6127.1|6129|6127.2|6126.1|6124.3|113
1706613900000|2024-01-30 11:25:00|6129.1|6127.3|6129.3|6127.5|6131.9|6130.1|6129|6127.2|110
1706614200000|2024-01-30 11:30:00|6129.2|6127.4|6128.8|6127|6129.5|6127.7|6127.3|6125.5|144
1706614500000|2024-01-30 11:35:00|6128.9|6127.1|6130.8|6129|6131.1|6129.3|6128.7|6126.9|115
1706614800000|2024-01-30 11:40:00|6130.6|6128.8|6127.3|6125.5|6130.6|6128.8|6127.2|6125.4|120
1706615100000|2024-01-30 11:45:00|6127.4|6125.6|6127.7|6125.9|6128.3|6126.5|6126.4|6124.6|91
1706615400000|2024-01-30 11:50:00|6127.8|6126|6127.8|6126|6128.5|6126.7|6127.3|6125.5|47
1706615700000|2024-01-30 11:55:00|6127.6|6125.8|6126.8|6125|6127.7|6125.9|6125.5|6123.7|112
1706616000000|2024-01-30 12:00:00|6126.7|6124.9|6126.5|6124.7|6128|6126.2|6125.8|6124|131
1706616300000|2024-01-30 12:05:00|6126.8|6125|6126.9|6125.1|6127.4|6125.6|6126.8|6125|83
1706616600000|2024-01-30 12:10:00|6126.8|6125|6125.4|6123.6|6126.9|6125.1|6124.6|6122.8|112
1706616900000|2024-01-30 12:15:00|6125.5|6123.7|6126.5|6124.7|6126.6|6124.8|6125|6123.2|67
1706617200000|2024-01-30 12:20:00|6126.6|6124.8|6126.9|6125.1|6127|6125.2|6124.9|6123.1|110
1706617500000|2024-01-30 12:25:00|6127|6125.2|6129.4|6127.6|6129.7|6127.9|6126|6124.2|118
1706617800000|2024-01-30 12:30:00|6129.8|6128|6127.4|6125.6|6129.9|6128.1|6127.3|6125.5|109
1706618100000|2024-01-30 12:35:00|6127.3|6125.5|6123.7|6121.9|6127.4|6125.6|6122.6|6120.8|102
1706618400000|2024-01-30 12:40:00|6123.6|6121.8|6123.8|6122|6126.1|6124.3|6123.2|6121.4|123
1706618700000|2024-01-30 12:45:00|6123.9|6122.1|6126|6124.2|6126|6124.2|6123.7|6121.9|98
1706619000000|2024-01-30 12:50:00|6126.3|6124.5|6125.1|6123.3|6126.5|6124.7|6124.1|6122.3|108
1706619300000|2024-01-30 12:55:00|6125.2|6123.4|6124|6122.2|6126|6124.2|6123.3|6121.5|129
1706619600000|2024-01-30 13:00:00|6124.4|6122.6|6122.6|6120.8|6125.2|6123.4|6122.5|6120.7|153
1706619900000|2024-01-30 13:05:00|6122.5|6120.7|6121.3|6119.5|6123|6121.2|6120.6|6118.8|192
1706620200000|2024-01-30 13:10:00|6121.1|6119.3|6118|6116.2|6121.4|6119.6|6117.2|6115.4|234
1706620500000|2024-01-30 13:15:00|6118.1|6116.3|6119.5|6117.7|6120|6118.2|6115.9|6114.1|183
1706620800000|2024-01-30 13:20:00|6119.9|6118.1|6120.1|6118.3|6120.8|6119|6117.6|6115.8|261
1706621100000|2024-01-30 13:25:00|6120.9|6119.1|6120.9|6119.1|6122|6120.2|6120.4|6118.6|161
1706621400000|2024-01-30 13:30:00|6121|6119.2|6122.3|6120.5|6122.6|6120.8|6120.9|6119.1|181
1706621700000|2024-01-30 13:35:00|6122.2|6120.4|6121.1|6119.3|6122.2|6120.4|6119.3|6117.5|137
1706622000000|2024-01-30 13:40:00|6121|6119.2|6123.1|6121.3|6123.9|6122.1|6121|6119.2|201
1706622300000|2024-01-30 13:45:00|6123.2|6121.4|6123|6121.2|6123.3|6121.5|6121.1|6119.3|206
1706622600000|2024-01-30 13:50:00|6122.9|6121.1|6121.7|6119.9|6123.7|6121.9|6121.6|6119.8|194
1706622900000|2024-01-30 13:55:00|6121.6|6119.8|6122.1|6120.3|6123.1|6121.3|6121.6|6119.8|202
1706623200000|2024-01-30 14:00:00|6122.2|6120.4|6125.3|6123.5|6125.4|6123.6|6121.9|6120.1|259
1706623500000|2024-01-30 14:05:00|6125.2|6123.4|6127.1|6125.3|6127.2|6125.4|6124.3|6122.5|303
1706623800000|2024-01-30 14:10:00|6126.9|6125.1|6125.4|6123.6|6127.5|6125.7|6125.3|6123.5|249
1706624100000|2024-01-30 14:15:00|6125.7|6123.9|6126.6|6124.8|6128.1|6126.3|6125.3|6123.5|306
1706624400000|2024-01-30 14:20:00|6126.7|6124.9|6130.6|6128.8|6130.9|6129.1|6126.4|6124.6|274
1706624700000|2024-01-30 14:25:00|6130.5|6128.7|6132.1|6130.3|6132.4|6130.6|6130.4|6128.6|225
1706625000000|2024-01-30 14:30:00|6132.2|6130.4|6133.2|6131.4|6134.9|6133.1|6130.9|6129.1|364
1706625300000|2024-01-30 14:35:00|6133.3|6131.5|6131.6|6129.8|6133.8|6132|6130.4|6128.6|301
1706625600000|2024-01-30 14:40:00|6131.5|6129.7|6132.7|6130.9|6132.7|6130.9|6129.9|6128.1|244
1706625900000|2024-01-30 14:45:00|6132.8|6131|6135.7|6133.9|6135.7|6133.9|6132.8|6131|240
1706626200000|2024-01-30 14:50:00|6135.8|6134|6136.8|6135|6138|6136.2|6135.7|6133.9|282
1706626500000|2024-01-30 14:55:00|6136.9|6135.1|6135.8|6131.8|6137.1|6135.3|6134.2|6130.7|220
1706626800000|2024-01-30 15:00:00|6135.9|6131.9|6122|6120.2|6139.2|6135.2|6119.7|6116.9|706
1706627100000|2024-01-30 15:05:00|6122.1|6120.3|6119.2|6117.4|6123.5|6121.7|6115.5|6113.7|641
1706627400000|2024-01-30 15:10:00|6119.3|6117.5|6113.8|6112|6122|6120.2|6113.5|6111.7|561
1706627700000|2024-01-30 15:15:00|6113.9|6112.1|6113|6111.2|6115.7|6113.9|6111.5|6109.7|531
1706628000000|2024-01-30 15:20:00|6113.2|6111.4|6112.1|6110.3|6114|6112.2|6109|6107.2|436
1706628300000|2024-01-30 15:25:00|6112.2|6110.4|6112.5|6110.7|6112.9|6111.1|6106.5|6104.7|409
1706628600000|2024-01-30 15:30:00|6112.6|6110.8|6114.4|6112.6|6114.4|6112.6|6110|6108.2|407
1706628900000|2024-01-30 15:35:00|6114.3|6112.5|6114|6112.2|6114.9|6113.1|6112.2|6110.4|407
1706629200000|2024-01-30 15:40:00|6113.8|6112|6113.5|6111.7|6115.9|6114.1|6110|6108.2|355
1706629500000|2024-01-30 15:45:00|6113.4|6111.6|6111.8|6110|6113.8|6112|6111.2|6109.4|343
1706629800000|2024-01-30 15:50:00|6112|6110.2|6111.6|6109.8|6113|6111.2|6110|6108.2|307
1706630100000|2024-01-30 15:55:00|6111.2|6109.4|6115.6|6113.8|6116.3|6114.5|6111.2|6109.4|290
1706630400000|2024-01-30 16:00:00|6115.8|6114|6118.1|6116.3|6119|6117.2|6115.2|6113.4|326
1706630700000|2024-01-30 16:05:00|6118.4|6116.6|6115.4|6113.6|6118.6|6116.8|6112.6|6110.8|303
1706631000000|2024-01-30 16:10:00|6115.5|6113.7|6116.8|6115|6118.5|6116.7|6114.6|6112.8|312
1706631300000|2024-01-30 16:15:00|6116.7|6114.9|6115.6|6113.8|6117.4|6115.6|6115.1|6113.3|268
1706631600000|2024-01-30 16:20:00|6115.5|6113.7|6116.5|6114.7|6117.2|6115.4|6114.9|6113.1|281
1706631900000|2024-01-30 16:25:00|6116.4|6114.6|6119|6117.2|6119.3|6117.5|6116.1|6114.3|259
1706632200000|2024-01-30 16:30:00|6119.1|6117.3|6120|6118.2|6120.5|6118.7|6118.5|6116.7|226
1706632500000|2024-01-30 16:35:00|6120.1|6118.3|6121.4|6119.6|6121.4|6119.6|6119|6117.2|213
1706632800000|2024-01-30 16:40:00|6121.3|6119.5|6123.6|6121.8|6124|6122.2|6120.5|6118.7|208
1706633100000|2024-01-30 16:45:00|6123.9|6122.1|6124.5|6122.7|6124.6|6122.8|6122.8|6121|205
1706633400000|2024-01-30 16:50:00|6124.6|6122.8|6125.5|6123.7|6126.5|6124.7|6123.8|6122|225
1706633700000|2024-01-30 16:55:00|6125.4|6123.6|6127.6|6125.8|6128.2|6126.4|6125.4|6123.6|231
1706634000000|2024-01-30 17:00:00|6127.7|6125.9|6130.3|6128.5|6131.7|6129.9|6127.4|6125.6|194
1706634300000|2024-01-30 17:05:00|6130.4|6128.6|6130|6128.2|6130.6|6128.8|6128.3|6126.5|178
1706634600000|2024-01-30 17:10:00|6129.8|6128|6129.7|6127.9|6130.2|6128.4|6128.8|6127|168
1706634900000|2024-01-30 17:15:00|6129.6|6127.8|6127.5|6125.7|6129.6|6127.8|6127.3|6125.5|242
1706635200000|2024-01-30 17:20:00|6127.9|6126.1|6126.9|6125.1|6128.1|6126.3|6126.1|6124.3|225
1706635500000|2024-01-30 17:25:00|6126.8|6125|6126|6124.2|6127.5|6125.7|6125.7|6123.9|193
1706635800000|2024-01-30 17:30:00|6126.1|6124.3|6124.3|6122.5|6126.8|6125|6124.2|6122.4|191
1706636100000|2024-01-30 17:35:00|6124.4|6122.6|6125.2|6123.4|6126.6|6124.8|6124.3|6122.5|154
1706636400000|2024-01-30 17:40:00|6125.1|6123.3|6123.6|6121.8|6126.9|6125.1|6123.6|6121.8|191
1706636700000|2024-01-30 17:45:00|6123.7|6121.9|6122.9|6121.1|6127.2|6125.4|6121.6|6119.8|334
1706637000000|2024-01-30 17:50:00|6123|6121.2|6124.3|6122.5|6124.3|6122.5|6122|6120.2|124
1706637300000|2024-01-30 17:55:00|6124.2|6122.4|6124|6121|6124.6|6122.8|6122.6|6120.8|124
1706637600000|2024-01-30 18:00:00|6124.1|6121.1|6121.9|6118.9|6124.3|6121.3|6121.3|6118.8|218
1706637900000|2024-01-30 18:05:00|6121.8|6118.8|6125.4|6123.6|6126.2|6124.4|6120.8|6118.4|146
1706638200000|2024-01-30 18:10:00|6125.3|6123.5|6125.7|6123.9|6125.8|6124|6124.4|6122.6|169
1706638500000|2024-01-30 18:15:00|6125.8|6124|6126.3|6124.5|6126.8|6125|6125.5|6123.7|138
1706638800000|2024-01-30 18:20:00|6126.4|6124.6|6123.5|6121.7|6127.9|6126.1|6123.4|6121.6|238
1706639100000|2024-01-30 18:25:00|6124.1|6122.3|6126.2|6124.4|6126.2|6124.4|6124.1|6122.3|131
1706639400000|2024-01-30 18:30:00|6126.3|6124.5|6126.2|6124.4|6127.7|6125.9|6125.9|6124.1|164
1706639700000|2024-01-30 18:35:00|6126.3|6124.5|6125.2|6123.4|6126.3|6124.5|6123.9|6122.1|117
1706640000000|2024-01-30 18:40:00|6125.1|6123.3|6124.7|6122.9|6126.5|6124.7|6124.5|6122.7|84
1706640300000|2024-01-30 18:45:00|6124.8|6123|6125.7|6123.9|6126.5|6124.7|6124.7|6122.9|172
1706640600000|2024-01-30 18:50:00|6125.6|6123.8|6127.1|6125.3|6127.8|6126|6125.6|6123.8|203
1706640900000|2024-01-30 18:55:00|6127.2|6125.4|6127.5|6125.7|6128.2|6126.4|6126.9|6125.1|171
1706641200000|2024-01-30 19:00:00|6127.6|6125.8|6127.2|6125.4|6128.6|6126.8|6127.1|6125.3|160
1706641500000|2024-01-30 19:05:00|6127.1|6125.3|6129|6127.2|6129.2|6127.4|6126.9|6125.1|190
1706641800000|2024-01-30 19:10:00|6128.8|6127|6130.2|6128.4|6130.7|6128.9|6128.4|6126.6|161
1706642100000|2024-01-30 19:15:00|6130.4|6128.6|6130.2|6128.4|6131.6|6129.8|6129.6|6127.8|181
1706642400000|2024-01-30 19:20:00|6130.3|6128.5|6131.6|6129.8|6132.3|6130.5|6130|6128.2|256
1706642700000|2024-01-30 19:25:00|6131.7|6129.9|6131.4|6129.6|6131.9|6130.1|6130.4|6128.6|133
1706643000000|2024-01-30 19:30:00|6131.5|6129.7|6133.5|6131.7|6133.5|6131.7|6131.3|6129.5|145
1706643300000|2024-01-30 19:35:00|6133.2|6131.4|6133.7|6131.9|6135.7|6133.9|6133.1|6131.3|132
1706643600000|2024-01-30 19:40:00|6133.8|6132|6135.7|6133.9|6135.8|6134|6133.7|6131.9|151
1706643900000|2024-01-30 19:45:00|6135.8|6134|6134|6132.2|6136|6134.2|6132.9|6131.1|105
1706644200000|2024-01-30 19:50:00|6133.9|6132.1|6132|6130.2|6133.9|6132.1|6131.7|6129.9|96
1706644500000|2024-01-30 19:55:00|6132.1|6130.3|6134.9|6133.1|6135|6133.2|6132.1|6130.3|230
1706644800000|2024-01-30 20:00:00|6134.7|6132.9|6135.2|6133.4|6136|6134.2|6134.5|6132.7|144
1706645100000|2024-01-30 20:05:00|6135.1|6133.3|6131.7|6129.9|6135.2|6133.4|6131.7|6129.9|133
1706645400000|2024-01-30 20:10:00|6131.9|6130.1|6131.8|6130|6132.7|6130.9|6131.5|6129.7|123
1706645700000|2024-01-30 20:15:00|6131.6|6129.8|6132.3|6130.5|6132.8|6131|6131.6|6129.8|166
1706646000000|2024-01-30 20:20:00|6132.2|6130.4|6132.5|6130.7|6133.1|6131.3|6131.9|6130.1|158
1706646300000|2024-01-30 20:25:00|6132.6|6130.8|6133.3|6131.5|6134.1|6132.3|6132.1|6130.3|162
1706646600000|2024-01-30 20:30:00|6133.2|6131.4|6133.2|6131.4|6134.5|6132.7|6132.9|6131.1|176
1706646900000|2024-01-30 20:35:00|6133.1|6131.3|6132.7|6130.9|6133.3|6131.5|6132.1|6130.3|164
1706647200000|2024-01-30 20:40:00|6132.6|6130.8|6133.1|6131.3|6133.3|6131.5|6131.9|6130.1|164
1706647500000|2024-01-30 20:45:00|6133.3|6131.5|6134|6132.2|6134.1|6132.3|6133.1|6131.3|164
1706647800000|2024-01-30 20:50:00|6133.9|6132.1|6133.6|6131.8|6134.8|6133|6133.5|6131.7|183
1706648100000|2024-01-30 20:55:00|6133.9|6132.1|6135|6133.2|6135.3|6133.5|6133.5|6131.7|130
1706648400000|2024-01-30 21:00:00|6135.1|6133.3|6133|6131.2|6136|6134.2|6133|6131.2|257
1706648700000|2024-01-30 21:05:00|6133.1|6131.3|6132.1|6130.3|6133.1|6131.3|6131.9|6130.1|108
1706649000000|2024-01-30 21:10:00|6132.2|6130.4|6132.8|6131|6132.9|6131.1|6131.8|6130|133
1706649300000|2024-01-30 21:15:00|6132.7|6130.9|6134.2|6132.4|6134.3|6132.5|6132.7|6130.9|144
1706649600000|2024-01-30 21:20:00|6134.3|6132.5|6135.6|6133.8|6135.7|6133.9|6134.1|6132.3|100
1706649900000|2024-01-30 21:25:00|6135.5|6133.7|6134.1|6132.3|6135.5|6133.7|6133.9|6132.1|75
1706650200000|2024-01-30 21:30:00|6134.8|6133|6135.2|6133.4|6135.9|6134.1|6134.6|6132.8|91
1706650500000|2024-01-30 21:35:00|6135.3|6133.5|6134.9|6133.1|6135.6|6133.8|6134.9|6133.1|107
1706650800000|2024-01-30 21:40:00|6135|6133.2|6137.1|6135.3|6137.2|6135.4|6134.8|6133|130
1706651100000|2024-01-30 21:45:00|6137|6135.2|6137.2|6135.4|6137.8|6136|6136.7|6134.9|50
1706651400000|2024-01-30 21:50:00|6137.1|6135.3|6136.9|6135.1|6138.5|6136.4|6136.9|6134.5|59
1706651700000|2024-01-30 21:55:00|6138.5|6133.7|6138.4|6133.6|6139|6134.8|6137.8|6133.1|90
1706652000000|2024-01-30 22:00:00|6138.2|6133.4|6137.1|6131.3|6138.5|6133.5|6133.9|6128.1|56
1706652300000|2024-01-30 22:05:00|6137.2|6131.4|6136.6|6130.8|6137.7|6131.9|6136.6|6130.8|49
1706652600000|2024-01-30 22:10:00|6136.7|6130.9|6136.4|6130.6|6136.7|6130.9|6136.3|6130.5|17
1706652900000|2024-01-30 22:15:00|6136.3|6130.5|6136.9|6131.1|6136.9|6131.1|6135.9|6130.2|95
1706653200000|2024-01-30 22:20:00|6136.8|6131|6135.6|6129.8|6136.8|6131|6135.6|6129.8|51
1706653500000|2024-01-30 22:25:00|6135.7|6129.9|6137.2|6131.4|6137.3|6131.5|6135.6|6129.8|53
1706653800000|2024-01-30 22:30:00|6137.1|6131.3|6137|6131.2|6137.6|6131.8|6135.8|6130|77
1706654100000|2024-01-30 22:35:00|6136.9|6131.1|6137.3|6131.5|6137.3|6131.5|6136.9|6131.1|73
1706654400000|2024-01-30 22:40:00|6137.2|6131.4|6136.9|6131.1|6137.5|6132.5|6136.6|6131|100
1706654700000|2024-01-30 22:45:00|6137.1|6131.3|6137.4|6131.6|6137.7|6131.9|6137|6131.2|67
1706655000000|2024-01-30 22:50:00|6137.3|6131.5|6137.1|6131.3|6137.8|6132|6137|6131.2|80
1706655300000|2024-01-30 22:55:00|6137.2|6131.4|6135.3|6130.5|6137.2|6131.6|6135.2|6129.9|211
1706655600000|2024-01-30 23:00:00|6135.4|6130.6|6136.8|6132|6138.2|6133.4|6135.4|6130.4|131
1706655900000|2024-01-30 23:05:00|6135.9|6132.9|6135.4|6133.6|6136.1|6133.7|6135.3|6132.9|43
1706656200000|2024-01-30 23:10:00|6136.1|6133.1|6135.2|6132.2|6136.1|6133.6|6134.3|6131.5|55
1706656500000|2024-01-30 23:15:00|6134.5|6132.7|6135|6133.2|6135.6|6133.3|6134.2|6131.9|94
1706656800000|2024-01-30 23:20:00|6135.1|6133.3|6133.1|6131.3|6135.4|6133.6|6132.8|6131|89
1706657100000|2024-01-30 23:25:00|6133|6131.2|6133.3|6131.5|6133.6|6131.8|6132.8|6131|74
1706657400000|2024-01-30 23:30:00|6133.4|6131.6|6134.6|6132.8|6134.9|6132.9|6133.3|6131.5|87
1706657700000|2024-01-30 23:35:00|6134.7|6132.9|6133.2|6131.4|6134.7|6132.9|6132.9|6131.1|71
1706658000000|2024-01-30 23:40:00|6133.3|6131.5|6133.2|6131.4|6133.5|6131.7|6132.8|6131|53
1706658300000|2024-01-30 23:45:00|6133.1|6131.3|6133.5|6131.7|6134|6132.2|6133.1|6131.3|55
1706658600000|2024-01-30 23:50:00|6133.6|6131.8|6132.1|6130.3|6134.1|6132.3|6131.7|6129.9|122
1706658900000|2024-01-30 23:55:00|6132|6130.2|6132.7|6130.9|6132.7|6130.9|6131.5|6129.7|75
1706659200000|2024-01-31 00:00:00|6132.8|6131|6134.8|6133|6136.2|6134.4|6132.7|6130.9|140
1706659500000|2024-01-31 00:05:00|6134.9|6133.1|6136.3|6134.5|6136.5|6134.7|6134.9|6133.1|125
1706659800000|2024-01-31 00:10:00|6136.4|6134.6|6134.9|6133.1|6136.5|6134.7|6134.2|6132.4|112
1706660100000|2024-01-31 00:15:00|6135|6133.2|6135.8|6134|6136.1|6134.3|6134.5|6132.7|120
1706660400000|2024-01-31 00:20:00|6135.7|6133.9|6134.9|6133.1|6136|6134.2|6134.3|6132.5|115
1706660700000|2024-01-31 00:25:00|6135|6133.2|6134|6130|6135.2|6133.4|6131.6|6129.2|139
1706661000000|2024-01-31 00:30:00|6133.7|6129.7|6133|6131.2|6136.4|6134.3|6126.4|6123.4|373
1706661300000|2024-01-31 00:35:00|6132.9|6131.1|6133.2|6131.4|6134.2|6132.4|6132|6130.2|179
1706661600000|2024-01-31 00:40:00|6133.1|6131.3|6130.7|6128.9|6133.1|6131.3|6130|6128.2|139
1706661900000|2024-01-31 00:45:00|6131.1|6129.3|6132.2|6130.4|6133.8|6132|6130.9|6129.1|131
1706662200000|2024-01-31 00:50:00|6132.3|6130.5|6133.4|6131.6|6133.7|6131.9|6130.5|6128.7|166
1706662500000|2024-01-31 00:55:00|6133.5|6131.7|6133.8|6132|6136|6134.2|6133.4|6131.6|125
1706662800000|2024-01-31 01:00:00|6133.9|6132.1|6130.6|6128.8|6134.6|6132.8|6130.1|6128.3|183
1706663100000|2024-01-31 01:05:00|6130.7|6128.9|6129.7|6127.9|6132.7|6130.9|6129.6|6127.8|180
1706663400000|2024-01-31 01:10:00|6129.8|6128|6130.2|6128.4|6131.1|6129.3|6129.1|6127.3|226
1706663700000|2024-01-31 01:15:00|6130.3|6128.5|6128.7|6126.9|6132.1|6130.3|6128.7|6126.9|271
1706664000000|2024-01-31 01:20:00|6128.5|6126.7|6126.7|6124.9|6129.6|6127.8|6126.4|6124.6|192
1706664300000|2024-01-31 01:25:00|6126.6|6124.8|6127.4|6124.4|6127.4|6125.6|6125.6|6123.8|124
1706664600000|2024-01-31 01:30:00|6127.5|6124.5|6126.3|6124.5|6128.2|6126.2|6123.7|6121.9|294
1706664900000|2024-01-31 01:35:00|6126.2|6124.4|6128.9|6127.1|6129.2|6127.4|6125.9|6124.1|322
1706665200000|2024-01-31 01:40:00|6129|6127.2|6126|6124.2|6129.6|6127.8|6126|6124.2|250
1706665500000|2024-01-31 01:45:00|6126.1|6124.3|6125.4|6123.6|6126.5|6124.7|6124.4|6122.6|223
1706665800000|2024-01-31 01:50:00|6125.5|6123.7|6126.5|6124.7|6127.3|6125.5|6125.1|6123.3|302
1706666100000|2024-01-31 01:55:00|6126.4|6124.6|6124.6|6122.8|6126.4|6124.6|6124.6|6122.8|185
1706666400000|2024-01-31 02:00:00|6123.7|6121.9|6118.2|6116.4|6123.9|6122.1|6118.2|6116.4|296
1706666700000|2024-01-31 02:05:00|6118.1|6116.3|6117.1|6115.3|6118.5|6116.7|6116.6|6114.8|208
1706667000000|2024-01-31 02:10:00|6117|6115.2|6115.4|6113.6|6118|6116.2|6114.5|6112.7|287
1706667300000|2024-01-31 02:15:00|6115.3|6113.5|6118.8|6117|6119.3|6117.5|6115|6113.2|178
1706667600000|2024-01-31 02:20:00|6118.7|6116.9|6115.5|6113.7|6119.4|6117.6|6115.4|6113.6|133
1706667900000|2024-01-31 02:25:00|6115.4|6113.6|6114|6112.2|6115.5|6113.7|6113.1|6111.3|173
1706668200000|2024-01-31 02:30:00|6113.8|6112|6115.4|6113.6|6115.6|6113.8|6113.8|6112|161
1706668500000|2024-01-31 02:35:00|6115.3|6113.5|6116|6114.2|6116.6|6114.8|6114.9|6113.1|154
1706668800000|2024-01-31 02:40:00|6116.1|6114.3|6117.5|6115.7|6120.2|6118.4|6116.1|6114.3|164
1706669100000|2024-01-31 02:45:00|6117.4|6115.6|6117.2|6115.4|6117.5|6115.7|6115.8|6114|119
1706669400000|2024-01-31 02:50:00|6117.3|6115.5|6118.7|6116.9|6118.8|6117|6116.8|6115|98
1706669700000|2024-01-31 02:55:00|6118.6|6116.8|6118|6116.2|6118.7|6116.9|6117.7|6115.9|166
1706670000000|2024-01-31 03:00:00|6117.9|6116.1|6120|6118.2|6121.1|6119.3|6117.9|6116.1|163
1706670300000|2024-01-31 03:05:00|6119.9|6118.1|6119.4|6117.6|6120.3|6118.5|6118.9|6117.1|77
1706670600000|2024-01-31 03:10:00|6119.5|6117.7|6118.1|6116.3|6119.6|6117.8|6116.6|6114.8|108
1706670900000|2024-01-31 03:15:00|6117.6|6115.8|6117.5|6115.7|6118.2|6116.4|6116|6114.2|152
1706671200000|2024-01-31 03:20:00|6117.6|6115.8|6116.9|6115.1|6118.1|6116.3|6116.1|6114.3|163
1706671500000|2024-01-31 03:25:00|6116.8|6115|6117|6115.2|6117.4|6115.6|6116.5|6114.7|137
1706671800000|2024-01-31 03:30:00|6117.1|6115.3|6114.5|6112.7|6117.7|6115.9|6114.5|6112.7|142
1706672100000|2024-01-31 03:35:00|6114.6|6112.8|6113.6|6111.8|6115|6113.2|6113.6|6111.8|117
1706672400000|2024-01-31 03:40:00|6113.5|6111.7|6114.1|6112.3|6114.2|6112.4|6113.1|6111.3|61
1706672700000|2024-01-31 03:45:00|6114.4|6112.6|6118.1|6116.3|6118.1|6116.3|6114.4|6112.6|134
1706673000000|2024-01-31 03:50:00|6118|6116.2|6117|6115.2|6118|6116.2|6116.9|6115.1|88
1706673300000|2024-01-31 03:55:00|6117.1|6115.3|6115.2|6113.4|6117.6|6115.8|6114.6|6112.8|101
1706673600000|2024-01-31 04:00:00|6115.1|6113.3|6116.1|6114.3|6116.1|6114.3|6114.5|6112.7|71
1706673900000|2024-01-31 04:05:00|6116|6114.2|6113.7|6111.9|6116|6114.2|6113.3|6111.5|101
1706674200000|2024-01-31 04:10:00|6113.6|6111.8|6116.7|6114.9|6117|6115.2|6113.6|6111.8|116
1706674500000|2024-01-31 04:15:00|6116.6|6114.8|6117.2|6115.4|6117.3|6115.5|6116|6114.2|96
1706674800000|2024-01-31 04:20:00|6117.1|6115.3|6117.6|6115.8|6117.7|6115.9|6116.2|6114.4|63
1706675100000|2024-01-31 04:25:00|6117.7|6115.9|6115.9|6114.1|6118.9|6117.1|6115.9|6114.1|75
1706675400000|2024-01-31 04:30:00|6116|6114.2|6115.1|6113.3|6116.3|6114.5|6115.1|6113.3|77
1706675700000|2024-01-31 04:35:00|6115.2|6113.4|6115.6|6113.8|6115.9|6114.1|6114.5|6112.7|110
1706676000000|2024-01-31 04:40:00|6115.7|6113.9|6116.9|6115.1|6116.9|6115.1|6115.6|6113.8|94
1706676300000|2024-01-31 04:45:00|6117.1|6115.3|6117.3|6115.5|6117.4|6115.6|6116.5|6114.7|54
1706676600000|2024-01-31 04:50:00|6117.2|6115.4|6118.1|6116.3|6118.7|6116.9|6117.2|6115.4|49
1706676900000|2024-01-31 04:55:00|6118|6116.2|6118.6|6116.8|6120.2|6118.4|6118|6116.2|113
1706677200000|2024-01-31 05:00:00|6118.5|6116.7|6117.2|6115.4|6118.5|6116.7|6116.2|6114.4|168
1706677500000|2024-01-31 05:05:00|6117.3|6115.5|6115.7|6113.9|6118|6116.2|6115.6|6113.8|133
1706677800000|2024-01-31 05:10:00|6115.6|6113.8|6115.7|6113.9|6116.7|6114.9|6115.3|6113.5|54
1706678100000|2024-01-31 05:15:00|6116|6114.2|6115.5|6113.7|6116.1|6114.3|6114.6|6112.8|71
1706678400000|2024-01-31 05:20:00|6115.4|6113.6|6114.2|6112.4|6115.4|6113.6|6113.2|6111.4|114
1706678700000|2024-01-31 05:25:00|6114.3|6112.5|6114.6|6112.8|6115.7|6113.9|6114.3|6112.5|78
1706679000000|2024-01-31 05:30:00|6114.5|6112.7|6112.4|6110.6|6114.5|6112.7|6112.2|6110.4|127
1706679300000|2024-01-31 05:35:00|6112.5|6110.7|6113.2|6111.4|6114.4|6112.6|6112.4|6110.6|112
1706679600000|2024-01-31 05:40:00|6113.1|6111.3|6113.8|6112|6114|6112.2|6112.8|6111|101
1706679900000|2024-01-31 05:45:00|6113.9|6112.1|6113.5|6111.7|6114.3|6112.5|6112.9|6111.1|84
1706680200000|2024-01-31 05:50:00|6113.4|6111.6|6114.3|6112.5|6115.9|6114.1|6113.4|6111.6|89
1706680500000|2024-01-31 05:55:00|6114.4|6112.6|6114.2|6112.4|6115.3|6113.5|6114.2|6112.4|72
1706680800000|2024-01-31 06:00:00|6114.1|6112.3|6114.8|6113|6115.3|6113.5|6113.8|6112|110
1706681100000|2024-01-31 06:05:00|6114.7|6112.9|6113.3|6111.5|6114.8|6113|6113.1|6111.3|98
1706681400000|2024-01-31 06:10:00|6113.2|6111.4|6113.3|6111.5|6113.5|6111.7|6112.5|6110.7|143
1706681700000|2024-01-31 06:15:00|6113.4|6111.6|6112.4|6110.6|6113.5|6111.7|6112.2|6110.4|122
1706682000000|2024-01-31 06:20:00|6112.5|6110.7|6113|6111.2|6113.6|6111.8|6112.4|6110.6|110
1706682300000|2024-01-31 06:25:00|6112.9|6111.1|6112.5|6110.7|6113.1|6111.3|6112.2|6110.4|149
1706682600000|2024-01-31 06:30:00|6112.4|6110.6|6111.7|6109.9|6113.2|6111.4|6111.3|6109.5|130
1706682900000|2024-01-31 06:35:00|6111.8|6110|6111.6|6109.8|6113.3|6111.5|6111.6|6109.8|145
1706683200000|2024-01-31 06:40:00|6111.4|6109.6|6111.9|6110.1|6113|6111.2|6111|6109.2|118
1706683500000|2024-01-31 06:45:00|6112|6110.2|6111.7|6109.9|6112.6|6110.8|6111.2|6109.4|153
1706683800000|2024-01-31 06:50:00|6111.5|6109.7|6111|6109.2|6111.5|6109.7|6109.2|6107.4|143
1706684100000|2024-01-31 06:55:00|6111.4|6109.6|6111.6|6109.8|6112.2|6110.4|6111.2|6109.4|139
1706684400000|2024-01-31 07:00:00|6111.4|6109.6|6112.3|6110.5|6112.7|6110.9|6110.7|6108.9|175
1706684700000|2024-01-31 07:05:00|6112.2|6110.4|6115.3|6113.5|6115.8|6114|6111.9|6110.1|190
1706685000000|2024-01-31 07:10:00|6115.2|6113.4|6114.8|6113|6115.3|6113.5|6113.1|6111.3|184
1706685300000|2024-01-31 07:15:00|6114.9|6113.1|6115.9|6114.1|6116|6114.2|6113.9|6112.1|97
1706685600000|2024-01-31 07:20:00|6115.6|6113.8|6116.4|6114.6|6116.8|6115|6115.2|6113.4|116
1706685900000|2024-01-31 07:25:00|6116.5|6114.7|6120.2|6118.4|6120.3|6118.5|6116.5|6114.7|150
1706686200000|2024-01-31 07:30:00|6120.3|6118.5|6121.7|6119.9|6121.8|6120|6120.1|6118.3|213
1706686500000|2024-01-31 07:35:00|6121.6|6119.8|6121.3|6119.5|6121.8|6120|6120.2|6118.4|196
1706686800000|2024-01-31 07:40:00|6121.2|6119.4|6120.9|6119.1|6121.3|6119.5|6119.4|6117.6|191
1706687100000|2024-01-31 07:45:00|6120.8|6119|6121.7|6119.9|6122.5|6120.7|6119.2|6117.4|250
1706687400000|2024-01-31 07:50:00|6121.6|6119.8|6123.1|6121.3|6124.8|6123|6121.2|6119.4|271
1706687700000|2024-01-31 07:55:00|6123|6121.2|6124.1|6122.3|6124.1|6122.3|6122.1|6120.3|155
1706688000000|2024-01-31 08:00:00|6124.2|6122.4|6123.6|6121.8|6126.7|6124.9|6123.3|6121.5|245
1706688300000|2024-01-31 08:05:00|6123.5|6121.7|6123.1|6121.3|6124.8|6123|6122.1|6120.3|194
1706688600000|2024-01-31 08:10:00|6122.7|6120.9|6125.7|6123.9|6125.7|6123.9|6122.1|6120.3|203
1706688900000|2024-01-31 08:15:00|6125.8|6124|6123.3|6121.5|6125.8|6124|6122.7|6120.9|175
1706689200000|2024-01-31 08:20:00|6123.4|6121.6|6128.7|6126.9|6129|6127.2|6123.4|6121.6|147
1706689500000|2024-01-31 08:25:00|6128.6|6126.8|6127.9|6126.1|6131.1|6129.3|6127.7|6125.9|143
1706689800000|2024-01-31 08:30:00|6128|6126.2|6130.8|6129|6131.4|6129.6|6128|6126.2|188
1706690100000|2024-01-31 08:35:00|6130.7|6128.9|6130.5|6128.7|6132.1|6130.3|6129.9|6128.1|148
1706690400000|2024-01-31 08:40:00|6130.4|6128.6|6130|6128.2|6131.7|6129.9|6129.9|6128.1|177
1706690700000|2024-01-31 08:45:00|6129.9|6128.1|6129.1|6127.3|6131.7|6129.9|6128.3|6126.5|192
1706691000000|2024-01-31 08:50:00|6129.2|6127.4|6130.6|6128.8|6131.6|6129.8|6129.2|6127.4|121
1706691300000|2024-01-31 08:55:00|6130.7|6128.9|6128.5|6126.7|6131.6|6129.8|6128|6126.2|141
1706691600000|2024-01-31 09:00:00|6128.6|6126.8|6129|6127.2|6129.8|6128|6126.7|6124.9|211
1706691900000|2024-01-31 09:05:00|6129.1|6127.3|6128.4|6126.6|6129.8|6128|6127.9|6126.1|198
1706692200000|2024-01-31 09:10:00|6128.3|6126.5|6127.8|6126|6129.3|6127.5|6127.8|6126|178
1706692500000|2024-01-31 09:15:00|6127.9|6126.1|6127.7|6125.9|6129.2|6127.4|6127.6|6125.8|175
1706692800000|2024-01-31 09:20:00|6127.6|6125.8|6133.6|6131.8|6133.8|6132|6127.2|6125.4|180
1706693100000|2024-01-31 09:25:00|6133.4|6131.6|6134.1|6132.3|6135.3|6133.5|6133.4|6131.6|145
1706693400000|2024-01-31 09:30:00|6134.2|6132.4|6134.8|6133|6136.4|6134.6|6133.8|6132|140
1706693700000|2024-01-31 09:35:00|6134.5|6132.7|6133.4|6131.6|6134.8|6133|6133.4|6131.6|76
1706694000000|2024-01-31 09:40:00|6133.5|6131.7|6135.6|6133.8|6136.2|6134.4|6133.5|6131.7|140
1706694300000|2024-01-31 09:45:00|6135.5|6133.7|6136.4|6134.6|6137|6135.2|6135.4|6133.6|169
1706694600000|2024-01-31 09:50:00|6136.5|6134.7|6130.9|6129.1|6136.6|6134.8|6130.2|6128.4|168
1706694900000|2024-01-31 09:55:00|6131|6129.2|6126.8|6125|6131|6129.2|6126.5|6124.7|250
1706695200000|2024-01-31 10:00:00|6126.6|6124.8|6125.6|6123.8|6127|6125.2|6125.3|6123.5|182
1706695500000|2024-01-31 10:05:00|6125.7|6123.9|6122.8|6121|6126.1|6124.3|6122.8|6121|134
1706695800000|2024-01-31 10:10:00|6123.1|6121.3|6124.1|6122.3|6125.3|6123.5|6122.7|6120.9|120
1706696100000|2024-01-31 10:15:00|6124|6122.2|6126.8|6125|6126.8|6125|6123.6|6121.8|123
1706696400000|2024-01-31 10:20:00|6126.7|6124.9|6124.8|6123|6126.7|6124.9|6124.6|6122.8|103
1706696700000|2024-01-31 10:25:00|6124.7|6122.9|6123|6121.2|6125.3|6123.5|6123|6121.2|64
1706697000000|2024-01-31 10:30:00|6122.9|6121.1|6123.4|6121.6|6123.7|6121.9|6121.5|6119.7|102
1706697300000|2024-01-31 10:35:00|6123.5|6121.7|6121.7|6119.9|6124|6122.2|6121.1|6119.3|151
1706697600000|2024-01-31 10:40:00|6121.5|6119.7|6121|6119.2|6122.5|6120.7|6121|6119.2|111
1706697900000|2024-01-31 10:45:00|6121.1|6119.3|6119.5|6117.7|6122.1|6120.3|6119.4|6117.6|121
1706698200000|2024-01-31 10:50:00|6119.4|6117.6|6118.5|6116.7|6119.7|6117.9|6118.3|6116.5|94
1706698500000|2024-01-31 10:55:00|6118.4|6116.6|6118.1|6116.3|6120|6118.2|6118|6116.2|76
1706698800000|2024-01-31 11:00:00|6118.2|6116.4|6120.6|6118.8|6120.6|6118.8|6118.1|6116.3|131
1706699100000|2024-01-31 11:05:00|6120.7|6118.9|6122.5|6120.7|6122.8|6121|6120.5|6118.7|118
1706699400000|2024-01-31 11:10:00|6122.6|6120.8|6122.7|6120.9|6123.2|6121.4|6122.1|6120.3|117
1706699700000|2024-01-31 11:15:00|6122.8|6121|6124|6122.2|6124.5|6122.7|6122.6|6120.8|114
1706700000000|2024-01-31 11:20:00|6124.1|6122.3|6124.6|6122.8|6124.6|6122.8|6122.8|6121|101
1706700300000|2024-01-31 11:25:00|6124.7|6122.9|6124.1|6122.3|6125.2|6123.4|6123|6121.2|123
1706700600000|2024-01-31 11:30:00|6123.7|6121.9|6125.1|6123.3|6125.6|6123.8|6122.8|6121|118
1706700900000|2024-01-31 11:35:00|6125.2|6123.4|6124.2|6122.4|6125.5|6123.7|6124|6122.2|123
1706701200000|2024-01-31 11:40:00|6124.1|6122.3|6123.1|6121.3|6124.2|6122.4|6122.7|6120.9|85
1706701500000|2024-01-31 11:45:00|6123.3|6121.5|6121.1|6119.3|6123.3|6121.5|6120.7|6118.9|125
1706701800000|2024-01-31 11:50:00|6121|6119.2|6120.1|6118.3|6121|6119.2|6119.4|6117.6|100
1706702100000|2024-01-31 11:55:00|6119.8|6118|6119.3|6117.5|6120.1|6118.3|6118|6116.2|122
1706702400000|2024-01-31 12:00:00|6119.5|6117.7|6119.7|6117.9|6121.6|6119.8|6119.5|6117.7|114
1706702700000|2024-01-31 12:05:00|6119.8|6118|6120.1|6118.3|6122|6120.2|6119.8|6118|135
1706703000000|2024-01-31 12:10:00|6120.2|6118.4|6121.5|6119.7|6122.2|6120.4|6119.9|6118.1|114
1706703300000|2024-01-31 12:15:00|6121.6|6119.8|6123.8|6122|6123.8|6122|6121.5|6119.7|171
1706703600000|2024-01-31 12:20:00|6124.1|6122.3|6122.2|6120.4|6124.2|6122.4|6121.9|6120.1|167
1706703900000|2024-01-31 12:25:00|6122.1|6120.3|6120.7|6118.9|6122.2|6120.4|6120.2|6118.4|148
1706704200000|2024-01-31 12:30:00|6121.2|6119.4|6122|6120.2|6122.6|6120.8|6120.6|6118.8|168
1706704500000|2024-01-31 12:35:00|6121.9|6120.1|6120.2|6118.4|6122.6|6120.8|6120.2|6118.4|114
1706704800000|2024-01-31 12:40:00|6120.3|6118.5|6122.5|6120.7|6122.5|6120.7|6119.5|6117.7|126
1706705100000|2024-01-31 12:45:00|6122.4|6120.6|6123.7|6121.9|6125.2|6123.4|6121.8|6120|173
1706705400000|2024-01-31 12:50:00|6124.1|6122.3|6123.1|6121.3|6124.2|6122.4|6121.9|6120.1|202
1706705700000|2024-01-31 12:55:00|6123.2|6121.4|6123.2|6120.2|6123.7|6121.9|6122|6120.1|147
1706706000000|2024-01-31 13:00:00|6123.1|6120.1|6120.7|6118.9|6125.2|6122.8|6120.5|6118.7|243
1706706300000|2024-01-31 13:05:00|6120.6|6118.8|6122.1|6120.3|6122.7|6120.9|6119.3|6117.5|270
1706706600000|2024-01-31 13:10:00|6122.2|6120.4|6125.6|6121.6|6126|6122.8|6122.2|6120.4|222
1706706900000|2024-01-31 13:15:00|6125.7|6121.7|6130.5|6128.7|6132.3|6130.5|6125.6|6121.6|471
1706707200000|2024-01-31 13:20:00|6130.9|6129.1|6132.7|6130.9|6133.5|6131.7|6129.8|6128|417
1706707500000|2024-01-31 13:25:00|6132.6|6130.8|6132.7|6128.7|6132.7|6130.8|6129.6|6127.8|224
1706707800000|2024-01-31 13:30:00|6132.8|6128.8|6137.4|6135.6|6142.5|6139.5|6131.5|6128.8|689
1706708100000|2024-01-31 13:35:00|6137.5|6135.7|6137.3|6135.5|6138|6136.2|6132.5|6130.7|486
1706708400000|2024-01-31 13:40:00|6137|6135.2|6138.7|6136.9|6142|6140.2|6136|6134.2|455
1706708700000|2024-01-31 13:45:00|6138.6|6136.8|6138.4|6136.6|6142.3|6140.5|6137.6|6135.8|478
1706709000000|2024-01-31 13:50:00|6138.3|6136.5|6141.4|6139.6|6141.6|6139.8|6137.8|6136|398
1706709300000|2024-01-31 13:55:00|6141.6|6139.8|6140.9|6139.1|6143.2|6141.4|6140.5|6138.7|316
1706709600000|2024-01-31 14:00:00|6140.8|6139|6143.2|6141.4|6144.2|6142.4|6138|6136.2|392
1706709900000|2024-01-31 14:05:00|6143.5|6141.7|6148.2|6146.4|6148.2|6146.4|6142.1|6140.3|421
1706710200000|2024-01-31 14:10:00|6148.1|6146.3|6153.1|6151.3|6153.8|6152|6148.1|6146.3|348
1706710500000|2024-01-31 14:15:00|6153.2|6151.4|6151.1|6149.3|6154|6152.2|6150.6|6148.8|330
1706710800000|2024-01-31 14:20:00|6151.4|6149.6|6149.9|6148.1|6151.8|6150|6149.5|6147.7|264
1706711100000|2024-01-31 14:25:00|6150|6148.2|6154.9|6153.1|6155.2|6153.4|6149.5|6147.7|321
1706711400000|2024-01-31 14:30:00|6155|6153.2|6163.7|6161.9|6165.1|6163.3|6154.6|6152.8|423
1706711700000|2024-01-31 14:35:00|6163.8|6162|6165.5|6163.7|6167.5|6165.7|6161.2|6159.4|424
1706712000000|2024-01-31 14:40:00|6165.1|6163.3|6167.8|6164.8|6169|6167.2|6164|6162.2|414
1706712300000|2024-01-31 14:45:00|6167.9|6164.9|6169.5|6167.7|6170.8|6169|6165.8|6164|438
1706712600000|2024-01-31 14:50:00|6169.8|6168|6171.5|6169.7|6173.6|6171.8|6164.8|6163|477
1706712900000|2024-01-31 14:55:00|6171.4|6169.6|6167.9|6166.1|6174.7|6172.9|6166.2|6164.4|522
1706713200000|2024-01-31 15:00:00|6168|6166.2|6162.8|6161|6174.1|6172.3|6162.4|6160.6|513
1706713500000|2024-01-31 15:05:00|6162.9|6161.1|6165.4|6163.6|6168.2|6166.4|6162.6|6160.8|489
1706713800000|2024-01-31 15:10:00|6165.5|6163.7|6163.5|6161.7|6167.5|6165.7|6162.5|6160.7|370
1706714100000|2024-01-31 15:15:00|6163.4|6161.6|6163.3|6161.5|6168.3|6166.5|6161.6|6159.8|463
1706714400000|2024-01-31 15:20:00|6163.1|6161.3|6160.1|6158.3|6163.8|6162|6159.4|6157.6|446
1706714700000|2024-01-31 15:25:00|6160|6158.2|6157.2|6155.4|6161.1|6159.3|6157.2|6155.4|358
1706715000000|2024-01-31 15:30:00|6157.4|6155.6|6154.6|6152.8|6158.9|6157.1|6152.8|6151|411
1706715300000|2024-01-31 15:35:00|6154.7|6152.9|6156|6154.2|6157.3|6155.5|6153.1|6151.3|396
1706715600000|2024-01-31 15:40:00|6155.9|6154.1|6156.6|6154.8|6159.7|6157.9|6155.8|6154|391
1706715900000|2024-01-31 15:45:00|6156.5|6154.7|6160.1|6158.3|6160.7|6158.9|6156.4|6154.6|364
1706716200000|2024-01-31 15:50:00|6160.2|6158.4|6156.6|6154.8|6160.3|6158.5|6154.9|6153.1|373
1706716500000|2024-01-31 15:55:00|6156.8|6155|6156.9|6155.1|6157.7|6155.9|6153.4|6151.6|408
1706716800000|2024-01-31 16:00:00|6156.7|6154.9|6154.4|6152.6|6158|6156.2|6154.1|6152.3|464
1706717100000|2024-01-31 16:05:00|6153.8|6152|6151.7|6149.9|6155|6153.2|6151.1|6149.3|390
1706717400000|2024-01-31 16:10:00|6151.8|6150|6151.8|6150|6154|6152.2|6149.3|6147.5|299
1706717700000|2024-01-31 16:15:00|6151.7|6149.9|6151.5|6149.7|6154.1|6152.3|6151.3|6149.5|285
1706718000000|2024-01-31 16:20:00|6151.6|6149.8|6148.5|6146.7|6153.1|6151.3|6148.4|6146.6|333
1706718300000|2024-01-31 16:25:00|6148.2|6146.4|6147.7|6145.9|6148.9|6147.1|6146.6|6144.8|267
1706718600000|2024-01-31 16:30:00|6147.6|6145.8|6146|6144.2|6148.1|6146.3|6144.5|6142.7|349
1706718900000|2024-01-31 16:35:00|6146.1|6144.3|6146|6144.2|6147.5|6145.7|6144.5|6142.7|341
1706719200000|2024-01-31 16:40:00|6145.9|6144.1|6143|6141.2|6147|6145.2|6142.3|6140.5|300
1706719500000|2024-01-31 16:45:00|6142.7|6140.9|6145.8|6144|6145.9|6144.1|6142.2|6140.4|252
1706719800000|2024-01-31 16:50:00|6145.9|6144.1|6146.4|6144.6|6147.5|6145.7|6145.3|6143.5|293
1706720100000|2024-01-31 16:55:00|6146.2|6144.4|6145.8|6144|6146.7|6144.9|6144.3|6142.5|333
1706720400000|2024-01-31 17:00:00|6145.7|6143.9|6146.7|6144.9|6146.7|6144.9|6144.1|6142.3|281
1706720700000|2024-01-31 17:05:00|6146.6|6144.8|6143.8|6142|6146.7|6144.9|6142.8|6141|283
1706721000000|2024-01-31 17:10:00|6143.7|6141.9|6142.9|6141.1|6144.8|6143|6142.6|6140.8|247
1706721300000|2024-01-31 17:15:00|6142.6|6140.8|6141.2|6139.4|6143.1|6141.3|6140.9|6139.1|197
1706721600000|2024-01-31 17:20:00|6141.1|6139.3|6139.4|6137.6|6142.6|6140.8|6139|6137.2|265
1706721900000|2024-01-31 17:25:00|6139.5|6137.7|6140.1|6138.3|6141.5|6139.7|6139|6137.2|229
1706722200000|2024-01-31 17:30:00|6140|6138.2|6141.6|6139.8|6142.6|6140.8|6140|6138.2|220
1706722500000|2024-01-31 17:35:00|6141.5|6139.7|6142.6|6140.8|6142.8|6141|6140|6138.2|276
1706722800000|2024-01-31 17:40:00|6142.7|6140.9|6145.5|6143.7|6145.6|6143.8|6141.9|6140.1|241
1706723100000|2024-01-31 17:45:00|6145.6|6143.8|6142.5|6140.7|6145.6|6143.8|6142.4|6140.6|238
1706723400000|2024-01-31 17:50:00|6142.4|6140.6|6142.2|6140.4|6142.5|6140.7|6141.5|6139.7|190
1706723700000|2024-01-31 17:55:00|6142.1|6140.3|6141.7|6138.7|6142.2|6140.4|6139.8|6138|150
1706724000000|2024-01-31 18:00:00|6141.6|6138.6|6138.7|6136.9|6142.3|6139.3|6138.4|6136.6|214
1706724300000|2024-01-31 18:05:00|6138.6|6136.8|6139.8|6138|6141.3|6139.5|6138.6|6136.8|207
1706724600000|2024-01-31 18:10:00|6139.9|6138.1|6140.7|6138.9|6140.9|6139.1|6138.4|6136.6|230
1706724900000|2024-01-31 18:15:00|6141.1|6139.3|6141.7|6139.9|6143.1|6141.3|6141.1|6139.3|166
1706725200000|2024-01-31 18:20:00|6141.6|6139.8|6138.8|6137|6141.8|6140|6137.6|6135.8|231
1706725500000|2024-01-31 18:25:00|6138.9|6137.1|6140.1|6138.3|6140.9|6139.1|6138.5|6136.7|200
1706725800000|2024-01-31 18:30:00|6139.9|6138.1|6139.2|6137.4|6141.6|6139.8|6139|6137.2|185
1706726100000|2024-01-31 18:35:00|6139.1|6137.3|6139.6|6137.8|6139.6|6137.8|6137.3|6135.5|234
1706726400000|2024-01-31 18:40:00|6139.3|6137.5|6141.4|6139.6|6141.6|6139.8|6139.1|6137.3|170
1706726700000|2024-01-31 18:45:00|6141.5|6139.7|6142|6140.2|6142.1|6140.3|6139.9|6138.1|148
1706727000000|2024-01-31 18:50:00|6141.7|6139.9|6142.5|6140.7|6143.2|6141.4|6140.9|6139.1|163
1706727300000|2024-01-31 18:55:00|6142.2|6140.4|6146.1|6142.1|6147.5|6143.5|6142.2|6140.1|264
1706727600000|2024-01-31 19:00:00|6146.8|6142.8|6131.2|6128.2|6159.4|6155.4|6126.4|6123.4|901
1706727900000|2024-01-31 19:05:00|6130.7|6127.7|6133.5|6130.5|6139.7|6136.7|6129.2|6126.2|827
1706728200000|2024-01-31 19:10:00|6134.4|6131.4|6135|6132|6139|6136|6129.1|6126.1|703
1706728500000|2024-01-31 19:15:00|6135.1|6132.1|6132.4|6129.4|6138.4|6135.4|6130.9|6127.9|578
1706728800000|2024-01-31 19:20:00|6132.3|6129.3|6130.2|6127.2|6134.6|6131.6|6125.4|6122.4|561
1706729100000|2024-01-31 19:25:00|6130|6127|6130.4|6127.4|6132.1|6129.1|6128.2|6125.2|476
1706729400000|2024-01-31 19:30:00|6131.3|6128.3|6135.8|6132.8|6141.6|6138.6|6125.6|6122.6|802
1706729700000|2024-01-31 19:35:00|6135.1|6132.1|6154.5|6151.5|6158.6|6155.6|6129.7|6126.7|955
1706730000000|2024-01-31 19:40:00|6154.9|6151.9|6160.9|6157.9|6165|6162|6151.3|6148.3|884
1706730300000|2024-01-31 19:45:00|6161.6|6158.6|6159.4|6156.4|6166.7|6163.7|6157.5|6154.5|757
1706730600000|2024-01-31 19:50:00|6159.7|6156.7|6158.2|6155.2|6161.6|6158.6|6151.1|6148.1|729
1706730900000|2024-01-31 19:55:00|6157.7|6154.7|6149.4|6146.4|6160.8|6157.8|6145.8|6142.8|681
1706731200000|2024-01-31 20:00:00|6148.9|6145.9|6116.8|6113.8|6149.8|6146.8|6111.9|6108.9|897
1706731500000|2024-01-31 20:05:00|6116.1|6113.1|6114.4|6111.4|6118.5|6115.5|6107.7|6104.7|866
1706731800000|2024-01-31 20:10:00|6114.8|6111.8|6123.2|6120.2|6124.3|6121.3|6109.1|6106.1|800
1706732100000|2024-01-31 20:15:00|6123.4|6120.4|6117.6|6114.6|6127.5|6124.5|6117.4|6114.4|660
1706732400000|2024-01-31 20:20:00|6117.5|6114.5|6114.5|6111.5|6122.2|6119.2|6114.5|6111.5|635
1706732700000|2024-01-31 20:25:00|6114.1|6111.1|6111.8|6108.8|6116.7|6113.7|6111|6108|607
1706733000000|2024-01-31 20:30:00|6111.7|6108.7|6105.2|6102.2|6111.7|6108.7|6103.1|6100.1|573
1706733300000|2024-01-31 20:35:00|6105.4|6102.4|6111.5|6108.5|6112.1|6109.1|6103.8|6100.8|501
1706733600000|2024-01-31 20:40:00|6111.4|6108.4|6111.9|6108.9|6116.2|6113.2|6110.7|6107.7|460
1706733900000|2024-01-31 20:45:00|6112.1|6109.1|6109.4|6106.4|6112.8|6109.8|6109|6106|383
1706734200000|2024-01-31 20:50:00|6108.5|6105.5|6113|6110|6113|6110|6108.5|6105.5|370
1706734500000|2024-01-31 20:55:00|6113.4|6110.4|6114.7|6111.7|6115.3|6112.3|6112.5|6109.5|352
1706734800000|2024-01-31 21:00:00|6114.6|6111.6|6115.7|6112.7|6118.4|6115.4|6112.4|6109.4|331
1706735100000|2024-01-31 21:05:00|6115.6|6112.6|6116.1|6113.1|6118.6|6115.6|6115.6|6112.6|283
1706735400000|2024-01-31 21:10:00|6116.2|6113.2|6116|6113|6116.7|6113.7|6113.9|6110.9|218
1706735700000|2024-01-31 21:15:00|6115.9|6112.9|6118.9|6115.9|6119|6116|6115.7|6112.7|183
1706736000000|2024-01-31 21:20:00|6118.8|6115.8|6120.4|6117.4|6121.8|6118.8|6118.7|6115.7|212
1706736300000|2024-01-31 21:25:00|6119.9|6116.9|6117.1|6114.1|6120.3|6117.3|6116.4|6114|176
1706736600000|2024-01-31 21:30:00|6117|6114|6117.2|6114.2|6117.2|6114.2|6115.5|6112.6|132
1706736900000|2024-01-31 21:35:00|6117.1|6114.1|6120.2|6117.2|6120.6|6117.6|6116.5|6113.7|154
1706737200000|2024-01-31 21:40:00|6120.1|6117.1|6117.5|6114.5|6120.4|6117.4|6117.1|6114.4|148
1706737500000|2024-01-31 21:45:00|6117.3|6114.3|6116|6113|6117.3|6114.3|6115.7|6113|153
1706737800000|2024-01-31 21:50:00|6116.1|6113.1|6117.8|6114.8|6117.8|6114.8|6115.8|6112.8|192
1706738100000|2024-01-31 21:55:00|6118.7|6113.9|6119.4|6114.8|6120.6|6115.8|6118.6|6113.8|268
1706738400000|2024-01-31 22:00:00|6120.7|6114.9|6119.4|6113.6|6120.9|6115.1|6119.3|6113.5|26
1706738700000|2024-01-31 22:05:00|6119.3|6113.5|6119.5|6113.7|6119.5|6113.7|6118.1|6112.3|24
1706739000000|2024-01-31 22:10:00|6119.6|6113.8|6119.1|6113.3|6119.6|6113.8|6119.1|6113.3|19
1706739300000|2024-01-31 22:15:00|6119.2|6113.4|6117.6|6111.8|6119.4|6113.6|6117.6|6111.8|39
1706739600000|2024-01-31 22:20:00|6117.7|6111.9|6118.7|6112.9|6119.2|6113.4|6117.4|6111.6|68
1706739900000|2024-01-31 22:25:00|6118.5|6112.7|6118.7|6112.9|6119.1|6113.3|6118.4|6112.6|44
1706740200000|2024-01-31 22:30:00|6118.9|6113.1|6119|6113.2|6119.6|6113.8|6118.8|6113|94
1706740500000|2024-01-31 22:35:00|6119.2|6113.4|6117.7|6111.9|6119.2|6113.4|6117.6|6111.8|51
1706740800000|2024-01-31 22:40:00|6117.8|6112|6119.9|6114.1|6120.1|6114.3|6117.8|6112|64
1706741100000|2024-01-31 22:45:00|6119.7|6113.9|6119|6113.2|6121.7|6115.9|6119|6113.2|215
1706741400000|2024-01-31 22:50:00|6119.1|6113.3|6118.9|6113.1|6121.4|6115.6|6118.8|6113|86
1706741700000|2024-01-31 22:55:00|6118.8|6113|6117.9|6112.1|6118.9|6113.1|6114.8|6109.1|182
1706742000000|2024-01-31 23:00:00|6117.8|6112|6118.3|6113.5|6121.1|6116.3|6117.6|6112|191
1706742300000|2024-01-31 23:05:00|6117.4|6114.4|6118.3|6116.5|6119.4|6116.6|6117.3|6114.3|72
1706742600000|2024-01-31 23:10:00|6118.4|6116.6|6118.3|6115.3|6119|6116.6|6116.9|6115.1|85
1706742900000|2024-01-31 23:15:00|6118.2|6115.2|6116.9|6115.1|6118.9|6116.6|6116.4|6114.4|95
1706743200000|2024-01-31 23:20:00|6116.8|6115|6116.4|6114.6|6117.5|6115.1|6116.3|6114.3|72
1706743500000|2024-01-31 23:25:00|6116.5|6114.7|6116.2|6114.4|6116.9|6115.1|6115.6|6113.8|97
1706743800000|2024-01-31 23:30:00|6116.1|6114.3|6116.6|6114.8|6117.4|6115.6|6115.6|6113.8|120
1706744100000|2024-01-31 23:35:00|6116.5|6114.7|6118.8|6117|6119.9|6117.9|6116.5|6114.7|116
1706744400000|2024-01-31 23:40:00|6118.9|6117.1|6119.3|6117.5|6120.1|6118.3|6118.8|6117|85
1706744700000|2024-01-31 23:45:00|6119.2|6117.4|6117.8|6116|6120.1|6118.3|6117.6|6115.8|97
1706745000000|2024-01-31 23:50:00|6117.7|6115.9|6116.3|6114.5|6118|6116.2|6116|6114.2|95
1706745300000|2024-01-31 23:55:00|6116.2|6114.4|6113.8|6112|6116.4|6114.6|6112.1|6110.3|153
1706745600000|2024-02-01 00:00:00|6113.5|6111.7|6114|6112.2|6116.1|6114.3|6112.4|6110.6|223
1706745900000|2024-02-01 00:05:00|6113.9|6112.1|6113.4|6111.6|6115.2|6113.4|6111.4|6109.6|201
1706746200000|2024-02-01 00:10:00|6113.3|6111.5|6115.8|6114|6116|6114.2|6112.9|6111.1|182
1706746500000|2024-02-01 00:15:00|6115.7|6113.9|6117.4|6115.6|6119|6117.2|6114.6|6112.8|168
1706746800000|2024-02-01 00:20:00|6117.2|6115.4|6119.7|6117.9|6120.1|6118.3|6117.2|6115.4|169
1706747100000|2024-02-01 00:25:00|6119.8|6118|6123.3|6121.5|6123.5|6121.7|6119.6|6117.8|171
1706747400000|2024-02-01 00:30:00|6123.1|6121.3|6123.4|6121.6|6124.3|6122.5|6121.5|6119.7|237
1706747700000|2024-02-01 00:35:00|6123.5|6121.7|6124.4|6122.6|6125.4|6123.6|6123.3|6121.5|190
1706748000000|2024-02-01 00:40:00|6124.3|6122.5|6126.2|6124.4|6127.9|6126.1|6123.6|6121.8|226
1706748300000|2024-02-01 00:45:00|6126.3|6124.5|6125.3|6123.5|6127|6125.2|6123.3|6121.5|197
1706748600000|2024-02-01 00:50:00|6125.5|6123.7|6125.6|6123.8|6126.6|6124.8|6124.5|6122.7|258
1706748900000|2024-02-01 00:55:00|6125.7|6123.9|6122|6120.2|6126.1|6124.3|6121.8|6120|240
1706749200000|2024-02-01 01:00:00|6121.6|6119.8|6122.6|6120.8|6123.6|6121.8|6120.6|6118.8|310
1706749500000|2024-02-01 01:05:00|6122.5|6120.7|6118.4|6116.6|6122.6|6120.8|6117.3|6115.5|292
1706749800000|2024-02-01 01:10:00|6118.5|6116.7|6121.9|6120.1|6122.6|6120.8|6117.8|6116|288
1706750100000|2024-02-01 01:15:00|6121.8|6120|6120.7|6118.9|6123.8|6122|6119.4|6117.6|256
1706750400000|2024-02-01 01:20:00|6120.2|6118.4|6124.7|6122.9|6125.5|6123.7|6120.2|6118.4|270
1706750700000|2024-02-01 01:25:00|6125|6123.2|6124|6122.2|6126.2|6124.4|6123.3|6121.5|245
1706751000000|2024-02-01 01:30:00|6124.3|6122.5|6123.4|6121.6|6124.5|6122.7|6118.7|6116.9|416
1706751300000|2024-02-01 01:35:00|6123.5|6121.7|6124.3|6122.5|6124.8|6123|6122.4|6120.6|329
1706751600000|2024-02-01 01:40:00|6124.2|6122.4|6125.4|6122.4|6125.9|6124.1|6123.7|6121.9|226
1706751900000|2024-02-01 01:45:00|6125.6|6122.6|6123.9|6122.1|6126.9|6125.1|6123.8|6121.9|178
1706752200000|2024-02-01 01:50:00|6123.8|6122|6122.7|6120.9|6124.3|6122.5|6120.2|6118.4|222
1706752500000|2024-02-01 01:55:00|6122.9|6121.1|6125.4|6123.6|6127|6125.2|6122.7|6120.9|245
1706752800000|2024-02-01 02:00:00|6125.3|6123.5|6126.4|6124.6|6127.4|6125.6|6124.8|6123|207
1706753100000|2024-02-01 02:05:00|6126.7|6124.9|6132.7|6130.9|6133.5|6131.7|6126.7|6124.9|351
1706753400000|2024-02-01 02:10:00|6132.8|6131|6137.1|6135.3|6139.6|6137.8|6132.8|6131|370
1706753700000|2024-02-01 02:15:00|6137.5|6135.7|6134.6|6132.8|6139.3|6137.5|6134.4|6132.6|340
1706754000000|2024-02-01 02:20:00|6134.5|6132.7|6135.6|6133.8|6136.9|6135.1|6134|6132.2|264
1706754300000|2024-02-01 02:25:00|6135.5|6133.7|6133.7|6131.9|6136.1|6134.3|6133.1|6131.3|200
1706754600000|2024-02-01 02:30:00|6133.8|6132|6137.5|6135.7|6137.5|6135.7|6133.8|6132|229
1706754900000|2024-02-01 02:35:00|6137.4|6135.6|6137.7|6135.9|6139|6137.2|6136|6134.2|167
1706755200000|2024-02-01 02:40:00|6137.8|6136|6140.8|6139|6142.1|6140.3|6137.8|6136|262
1706755500000|2024-02-01 02:45:00|6140.9|6139.1|6139.8|6138|6141|6139.2|6138.3|6136.5|226
1706755800000|2024-02-01 02:50:00|6139.7|6137.9|6138.1|6136.3|6139.8|6138|6137.6|6135.8|161
1706756100000|2024-02-01 02:55:00|6138|6136.2|6137|6135.2|6139|6137.2|6137|6135.2|131
1706756400000|2024-02-01 03:00:00|6136.9|6135.1|6137.6|6135.8|6139.1|6137.3|6136|6134.2|182
1706756700000|2024-02-01 03:05:00|6137.7|6135.9|6137.1|6135.3|6139.3|6137.5|6136.5|6134.7|150
1706757000000|2024-02-01 03:10:00|6137|6135.2|6136.9|6135.1|6138.1|6136.3|6136.2|6134.4|148
1706757300000|2024-02-01 03:15:00|6137|6135.2|6138.5|6136.7|6139|6137.2|6136.2|6134.4|176
1706757600000|2024-02-01 03:20:00|6138.6|6136.8|6134.9|6133.1|6138.8|6137|6134.5|6132.7|189
1706757900000|2024-02-01 03:25:00|6135|6133.2|6135.9|6134.1|6136|6134.2|6132.7|6130.9|118
1706758200000|2024-02-01 03:30:00|6135.7|6133.9|6135.4|6133.6|6136|6134.2|6134.2|6132.4|160
1706758500000|2024-02-01 03:35:00|6135.5|6133.7|6133.2|6131.4|6136.1|6134.3|6132.3|6130.5|172
1706758800000|2024-02-01 03:40:00|6133.1|6131.3|6134.2|6132.4|6135.2|6133.4|6132.9|6131.1|167
1706759100000|2024-02-01 03:45:00|6134.1|6132.3|6134.9|6133.1|6136.2|6134.4|6133.9|6132.1|157
1706759400000|2024-02-01 03:50:00|6135|6133.2|6134.1|6132.3|6135.5|6133.7|6134.1|6132.3|70
1706759700000|2024-02-01 03:55:00|6134|6132.2|6132.9|6131.1|6134.1|6132.3|6132.5|6130.7|70
1706760000000|2024-02-01 04:00:00|6133|6131.2|6133.9|6132.1|6134.4|6132.6|6133|6131.2|77
1706760300000|2024-02-01 04:05:00|6134|6132.2|6134.2|6132.4|6136|6134.2|6133.8|6132|133
1706760600000|2024-02-01 04:10:00|6134.3|6132.5|6132.9|6131.1|6134.8|6133|6132.8|6131|81
1706760900000|2024-02-01 04:15:00|6133|6131.2|6131.4|6129.6|6133|6131.2|6129.1|6127.3|205
1706761200000|2024-02-01 04:20:00|6131.5|6129.7|6126.9|6125.1|6131.5|6129.7|6126.8|6125|132
1706761500000|2024-02-01 04:25:00|6127.1|6125.3|6123.9|6122.1|6127.9|6126.1|6123.8|6122|102
1706761800000|2024-02-01 04:30:00|6123.7|6121.9|6124.5|6122.7|6124.7|6122.9|6122.1|6120.3|144
1706762100000|2024-02-01 04:35:00|6124.6|6122.8|6126.7|6124.9|6127.4|6125.6|6124.5|6122.7|151
1706762400000|2024-02-01 04:40:00|6126.6|6124.8|6127.1|6125.3|6128|6126.2|6126.6|6124.8|75
1706762700000|2024-02-01 04:45:00|6127|6125.2|6123.9|6122.1|6127.2|6125.4|6123.9|6122.1|104
1706763000000|2024-02-01 04:50:00|6124|6122.2|6123.7|6121.9|6124|6122.2|6122.4|6120.6|148
1706763300000|2024-02-01 04:55:00|6123.8|6122|6123.9|6122.1|6124.8|6123|6123.4|6121.6|97
1706763600000|2024-02-01 05:00:00|6123.8|6122|6120.9|6119.1|6123.8|6122|6120.3|6118.5|162
1706763900000|2024-02-01 05:05:00|6120.8|6119|6118.3|6116.5|6121|6119.2|6118.3|6116.5|175
1706764200000|2024-02-01 05:10:00|6118|6116.2|6117.3|6115.5|6118.1|6116.3|6116.2|6114.4|118
1706764500000|2024-02-01 05:15:00|6117.2|6115.4|6117.4|6115.6|6118.5|6116.7|6116.7|6114.9|135
1706764800000|2024-02-01 05:20:00|6117.3|6115.5|6115.9|6114.1|6117.4|6115.6|6115.2|6113.4|133
1706765100000|2024-02-01 05:25:00|6115.8|6114|6114.8|6113|6117.1|6115.3|6113.2|6111.4|166
1706765400000|2024-02-01 05:30:00|6114.7|6112.9|6114.6|6112.8|6117|6115.2|6113.9|6112.1|209
1706765700000|2024-02-01 05:35:00|6114.5|6112.7|6111.8|6110|6114.6|6112.8|6111.4|6109.6|211
1706766000000|2024-02-01 05:40:00|6111.7|6109.9|6112.5|6110.7|6113.2|6111.4|6111.6|6109.8|133
1706766300000|2024-02-01 05:45:00|6112.4|6110.6|6113.4|6111.6|6114.2|6112.4|6110.5|6108.7|196
1706766600000|2024-02-01 05:50:00|6113.3|6111.5|6112|6110.2|6113.6|6111.8|6111.3|6109.5|202
1706766900000|2024-02-01 05:55:00|6111.9|6110.1|6110.5|6108.7|6111.9|6110.1|6109.5|6107.7|211
1706767200000|2024-02-01 06:00:00|6110.4|6108.6|6110|6108.2|6111.5|6109.7|6109.3|6107.5|195
1706767500000|2024-02-01 06:05:00|6109.9|6108.1|6111|6109.2|6111.2|6109.4|6109|6107.2|258
1706767800000|2024-02-01 06:10:00|6110.9|6109.1|6110.2|6108.4|6111.7|6109.9|6108.2|6106.4|208
1706768100000|2024-02-01 06:15:00|6110.1|6108.3|6108.2|6106.4|6111.3|6109.5|6107.8|6106|178
1706768400000|2024-02-01 06:20:00|6108.1|6106.3|6108.7|6106.9|6109|6107.2|6107.3|6105.5|170
1706768700000|2024-02-01 06:25:00|6108.6|6106.8|6106.9|6105.1|6109.7|6107.9|6105.4|6103.6|191
1706769000000|2024-02-01 06:30:00|6106.7|6104.9|6108.2|6106.4|6108.4|6106.6|6105.8|6104|235
1706769300000|2024-02-01 06:35:00|6108.3|6106.5|6109.8|6108|6110|6108.2|6108.2|6106.4|182
1706769600000|2024-02-01 06:40:00|6109.9|6108.1|6110.8|6109|6113|6111.2|6109.9|6108.1|183
1706769900000|2024-02-01 06:45:00|6110.7|6108.9|6110.3|6108.5|6111.9|6110.1|6109.1|6107.3|160
1706770200000|2024-02-01 06:50:00|6110.2|6108.4|6108.5|6106.7|6110.3|6108.5|6107.6|6105.8|161
1706770500000|2024-02-01 06:55:00|6108.4|6106.6|6106.5|6104.7|6110.1|6108.3|6105|6103.2|229
1706770800000|2024-02-01 07:00:00|6106.4|6104.6|6106|6104.2|6107.4|6105.6|6104.8|6103|304
1706771100000|2024-02-01 07:05:00|6106.1|6104.3|6103.9|6102.1|6106.2|6104.4|6103.3|6101.5|245
1706771400000|2024-02-01 07:10:00|6103.8|6102|6105|6103.2|6106.4|6104.6|6103|6101.2|245
1706771700000|2024-02-01 07:15:00|6104.9|6103.1|6104.4|6102.6|6105.6|6103.8|6103.5|6101.7|238
1706772000000|2024-02-01 07:20:00|6104.3|6102.5|6101.5|6099.7|6104.3|6102.5|6101.2|6099.4|176
1706772300000|2024-02-01 07:25:00|6101.6|6099.8|6101.8|6100|6103.3|6101.5|6101.4|6099.6|189
1706772600000|2024-02-01 07:30:00|6101.6|6099.8|6106.5|6104.7|6106.6|6104.8|6101.5|6099.7|234
1706772900000|2024-02-01 07:35:00|6106.6|6104.8|6102.9|6101.1|6106.6|6104.8|6102.7|6100.9|218
1706773200000|2024-02-01 07:40:00|6103.2|6101.4|6102.7|6100.9|6104.7|6102.9|6101.9|6100.1|177
1706773500000|2024-02-01 07:45:00|6102.5|6100.7|6099.8|6098|6102.5|6100.7|6096.4|6094.6|295
1706773800000|2024-02-01 07:50:00|6099.9|6098.1|6102.4|6100.6|6102.5|6100.7|6098.8|6097|270
1706774100000|2024-02-01 07:55:00|6102.3|6100.5|6103|6101.2|6103.7|6101.9|6102|6100.2|227
1706774400000|2024-02-01 08:00:00|6102.9|6101.1|6097.9|6096.1|6103.4|6101.6|6097.9|6096.1|279
1706774700000|2024-02-01 08:05:00|6098|6096.2|6098.5|6096.7|6100.7|6098.9|6096.8|6095|226
1706775000000|2024-02-01 08:10:00|6098.6|6096.8|6098.3|6096.5|6099.4|6097.6|6097|6095.2|276
1706775300000|2024-02-01 08:15:00|6098.1|6096.3|6093.4|6091.6|6098.1|6096.3|6093.3|6091.5|276
1706775600000|2024-02-01 08:20:00|6093.3|6091.5|6095.9|6094.1|6095.9|6094.1|6092.1|6090.3|244
1706775900000|2024-02-01 08:25:00|6095.8|6094|6095|6093.2|6097.5|6095.7|6094.9|6093.1|217
1706776200000|2024-02-01 08:30:00|6094.8|6093|6095.5|6093.7|6097.2|6095.4|6094|6092.2|281
1706776500000|2024-02-01 08:35:00|6095.4|6093.6|6096.9|6095.1|6097.2|6095.4|6092|6090.2|231
1706776800000|2024-02-01 08:40:00|6096.8|6095|6095.4|6093.6|6096.8|6095|6094.2|6092.4|211
1706777100000|2024-02-01 08:45:00|6095.5|6093.7|6092.2|6090.4|6096.1|6094.3|6092|6090.2|235
1706777400000|2024-02-01 08:50:00|6092.3|6090.5|6091.9|6090.1|6093.1|6091.3|6091.3|6089.5|214
1706777700000|2024-02-01 08:55:00|6092.1|6090.3|6094.1|6092.3|6094.1|6092.3|6091.6|6089.8|186
1706778000000|2024-02-01 09:00:00|6094.2|6092.4|6095.4|6093.6|6096.2|6094.4|6093.4|6091.6|269
1706778300000|2024-02-01 09:05:00|6095.3|6093.5|6098.2|6096.4|6098.4|6096.6|6094.3|6092.5|231
1706778600000|2024-02-01 09:10:00|6098.1|6096.3|6092.7|6090.9|6098.3|6096.5|6092.6|6090.8|212
1706778900000|2024-02-01 09:15:00|6092.6|6090.8|6094.4|6092.6|6096.9|6095.1|6092.3|6090.5|173
1706779200000|2024-02-01 09:20:00|6094.5|6092.7|6094.6|6092.8|6095.8|6094|6092.9|6091.1|163
1706779500000|2024-02-01 09:25:00|6094.5|6092.7|6097.1|6095.3|6097.3|6095.5|6093.6|6091.8|176
1706779800000|2024-02-01 09:30:00|6097|6095.2|6095.4|6093.6|6099.1|6097.3|6095.3|6093.5|165
1706780100000|2024-02-01 09:35:00|6095.5|6093.7|6094|6092.2|6095.5|6093.7|6093|6091.2|152
1706780400000|2024-02-01 09:40:00|6093.9|6092.1|6092.3|6090.5|6094.6|6092.8|6091.5|6089.7|209
1706780700000|2024-02-01 09:45:00|6092.4|6090.6|6093.7|6091.9|6093.9|6092.1|6091.4|6089.6|190
1706781000000|2024-02-01 09:50:00|6093.8|6092|6094.2|6092.4|6095.5|6093.7|6092.6|6090.8|151
1706781300000|2024-02-01 09:55:00|6093.9|6092.1|6094.4|6092.6|6095.1|6093.3|6092.9|6091.1|122
1706781600000|2024-02-01 10:00:00|6094.7|6092.9|6093.4|6091.6|6094.8|6093|6092.2|6090.4|179
1706781900000|2024-02-01 10:05:00|6093.3|6091.5|6092.6|6090.8|6094.5|6092.7|6092|6090.2|162
1706782200000|2024-02-01 10:10:00|6092.5|6090.7|6094.5|6092.7|6095.9|6094.1|6092.2|6090.4|188
1706782500000|2024-02-01 10:15:00|6094.4|6092.6|6094.9|6093.1|6096.6|6094.8|6094|6092.2|140
1706782800000|2024-02-01 10:20:00|6095|6093.2|6094.6|6092.8|6097.2|6095.4|6094.4|6092.6|162
1706783100000|2024-02-01 10:25:00|6094.5|6092.7|6090.5|6088.7|6094.6|6092.8|6090.2|6088.4|200
1706783400000|2024-02-01 10:30:00|6090.4|6088.6|6087.5|6085.7|6091.2|6089.4|6087.4|6085.6|148
1706783700000|2024-02-01 10:35:00|6087.4|6085.6|6083|6081.2|6087.4|6085.6|6083|6081.2|174
1706784000000|2024-02-01 10:40:00|6082.8|6081|6082.3|6080.5|6083.3|6081.5|6080.9|6079.1|165
1706784300000|2024-02-01 10:45:00|6082.1|6080.3|6084.2|6082.4|6084.6|6082.8|6082.1|6080.3|170
1706784600000|2024-02-01 10:50:00|6084.5|6082.7|6087|6085.2|6087.3|6085.5|6084.2|6082.4|219
1706784900000|2024-02-01 10:55:00|6087.1|6085.3|6085.6|6083.8|6087.1|6085.3|6083.6|6081.8|153
1706785200000|2024-02-01 11:00:00|6085.5|6083.7|6085.5|6083.7|6085.6|6083.8|6084|6082.2|141
1706785500000|2024-02-01 11:05:00|6085.4|6083.6|6082.6|6080.8|6085.5|6083.7|6082.6|6080.8|130
1706785800000|2024-02-01 11:10:00|6082.5|6080.7|6082.5|6080.7|6084.1|6082.3|6081.9|6080.1|151
1706786100000|2024-02-01 11:15:00|6082.4|6080.6|6084|6082.2|6085|6083.2|6081.6|6079.8|198
1706786400000|2024-02-01 11:20:00|6083.9|6082.1|6083.8|6082|6085.5|6083.7|6083.2|6081.4|197
1706786700000|2024-02-01 11:25:00|6083.7|6081.9|6085.2|6083.4|6085.3|6083.5|6083.2|6081.4|170
1706787000000|2024-02-01 11:30:00|6085.3|6083.5|6085.9|6084.1|6086.2|6084.4|6085.1|6083.3|143
1706787300000|2024-02-01 11:35:00|6085.8|6084|6087.9|6086.1|6088.2|6086.4|6085.7|6083.9|150
1706787600000|2024-02-01 11:40:00|6087.8|6086|6088|6086.2|6088.2|6086.4|6086.6|6084.8|92
1706787900000|2024-02-01 11:45:00|6087.9|6086.1|6088.6|6086.8|6089.8|6088|6087|6085.2|144
1706788200000|2024-02-01 11:50:00|6088.7|6086.9|6091.6|6089.8|6092|6090.2|6088.2|6086.4|196
1706788500000|2024-02-01 11:55:00|6091.7|6089.9|6090.8|6087.8|6092.1|6090.3|6090.2|6087.8|152
1706788800000|2024-02-01 12:00:00|6090.6|6087.6|6088.1|6086.3|6092.5|6089.5|6088|6086.2|282
1706789100000|2024-02-01 12:05:00|6088|6086.2|6088.6|6086.8|6090.5|6088.7|6087.9|6086.1|242
1706789400000|2024-02-01 12:10:00|6088.5|6086.7|6089.1|6087.3|6089.6|6087.8|6087.7|6085.9|139
1706789700000|2024-02-01 12:15:00|6089|6087.2|6087.6|6085.8|6089.1|6087.3|6086.2|6084.4|199
1706790000000|2024-02-01 12:20:00|6087.7|6085.9|6087|6085.2|6088|6086.2|6085.1|6083.3|184
1706790300000|2024-02-01 12:25:00|6087.4|6085.6|6090.1|6088.3|6090.2|6088.4|6086.9|6085.1|138
1706790600000|2024-02-01 12:30:00|6090|6088.2|6090.4|6088.6|6091.9|6090.1|6089.1|6087.3|165
1706790900000|2024-02-01 12:35:00|6090.3|6088.5|6089.6|6087.8|6090.8|6089|6088.9|6087.1|137
1706791200000|2024-02-01 12:40:00|6089.7|6087.9|6093.7|6091.9|6093.7|6091.9|6089.5|6087.7|122
1706791500000|2024-02-01 12:45:00|6093.6|6091.8|6093.1|6091.3|6094.7|6092.9|6091.5|6089.7|161
1706791800000|2024-02-01 12:50:00|6093|6091.2|6092.7|6090.9|6093.1|6091.3|6090.5|6088.7|151
1706792100000|2024-02-01 12:55:00|6092.6|6090.8|6092.9|6091.1|6093.1|6091.3|6091|6089.2|207
1706792400000|2024-02-01 13:00:00|6092.8|6091|6089.6|6087.8|6093.5|6091.7|6089.2|6087.4|236
1706792700000|2024-02-01 13:05:00|6089.7|6087.9|6090.6|6088.8|6091.1|6089.3|6087.5|6085.7|197
1706793000000|2024-02-01 13:10:00|6090.4|6088.6|6090.6|6088.8|6092.1|6090.3|6089.3|6087.5|245
1706793300000|2024-02-01 13:15:00|6090.7|6088.9|6089.1|6087.3|6091.1|6089.3|6088.1|6086.3|313
1706793600000|2024-02-01 13:20:00|6089.2|6087.4|6088.9|6087.1|6091|6089.2|6087.2|6085.4|308
1706793900000|2024-02-01 13:25:00|6089.2|6087.4|6089.2|6085.9|6089.3|6087.5|6086.1|6084.3|290
1706794200000|2024-02-01 13:30:00|6089.3|6086.7|6096.3|6094.5|6098.5|6095.5|6089.3|6086.7|594
1706794500000|2024-02-01 13:35:00|6096.4|6094.6|6105.2|6103.4|6106.4|6104.6|6096.3|6094.5|510
1706794800000|2024-02-01 13:40:00|6105|6103.2|6103.1|6101.3|6106|6104.2|6100.8|6099|458
1706795100000|2024-02-01 13:45:00|6103.3|6101.5|6100.3|6098.5|6104.8|6103|6099.9|6098.1|285
1706795400000|2024-02-01 13:50:00|6100.4|6098.6|6099.5|6097.7|6102.8|6101|6099.1|6097.3|236
1706795700000|2024-02-01 13:55:00|6099.3|6097.5|6093.9|6092.1|6099.3|6097.5|6093.9|6092.1|202
1706796000000|2024-02-01 14:00:00|6094|6092.2|6095.5|6093.7|6097.9|6096.1|6094|6092.2|269
1706796300000|2024-02-01 14:05:00|6095.6|6093.8|6093.4|6091.6|6095.7|6093.9|6092|6090.2|286
1706796600000|2024-02-01 14:10:00|6093.3|6091.5|6099.1|6097.3|6099.6|6097.8|6093.2|6091.4|309
1706796900000|2024-02-01 14:15:00|6099.4|6097.6|6097.8|6096|6101.1|6099.3|6097.8|6096|236
1706797200000|2024-02-01 14:20:00|6097.9|6096.1|6100.8|6099|6101.8|6100|6097.5|6095.7|236
1706797500000|2024-02-01 14:25:00|6100.9|6099.1|6098.7|6096.9|6102.1|6100.3|6097.9|6096.1|254
1706797800000|2024-02-01 14:30:00|6098.6|6096.8|6101.8|6100|6102.3|6100.5|6097.5|6095.7|438
1706798100000|2024-02-01 14:35:00|6101.9|6100.1|6101|6099.2|6103.1|6101.3|6098|6096.2|390
1706798400000|2024-02-01 14:40:00|6100.8|6099|6105.3|6102.3|6105.6|6102.9|6100.2|6098.4|330
1706798700000|2024-02-01 14:45:00|6105.1|6102.1|6105.7|6103.9|6107.1|6105.3|6102.5|6100.7|468
1706799000000|2024-02-01 14:50:00|6105.6|6103.8|6108.3|6106.5|6108.5|6106.7|6104|6102.2|385
1706799300000|2024-02-01 14:55:00|6108.7|6106.9|6110.8|6107|6111.4|6109|6107.3|6105.5|299
1706799600000|2024-02-01 15:00:00|6110.6|6106.6|6107.3|6105.5|6110.6|6107.7|6091.1|6087.1|794
1706799900000|2024-02-01 15:05:00|6107.2|6105.4|6110.4|6108.6|6111.8|6109.3|6101.3|6099.4|667
1706800200000|2024-02-01 15:10:00|6110.3|6108.5|6104.7|6102.9|6110.3|6108.5|6102.1|6100.3|571
1706800500000|2024-02-01 15:15:00|6105.4|6103.6|6102.3|6100.5|6108.6|6106.8|6102.3|6100.5|486
1706800800000|2024-02-01 15:20:00|6102.4|6100.6|6106.2|6104.4|6106.2|6104.4|6100|6098.2|421
1706801100000|2024-02-01 15:25:00|6106.1|6104.3|6111.2|6109.4|6111.4|6109.6|6106.1|6104.3|423
1706801400000|2024-02-01 15:30:00|6111.1|6109.3|6107.1|6105.3|6112.1|6110.3|6106.5|6104.7|386
1706801700000|2024-02-01 15:35:00|6107|6105.2|6108.3|6106.5|6110.4|6108.6|6105.9|6104.1|374
1706802000000|2024-02-01 15:40:00|6108.2|6106.4|6113.3|6111.5|6113.4|6111.6|6107.7|6105.9|387
1706802300000|2024-02-01 15:45:00|6113.6|6111.8|6111.4|6109.6|6115.1|6113.3|6111.4|6109.6|376
1706802600000|2024-02-01 15:50:00|6111.6|6109.8|6116.1|6114.3|6117.5|6115.7|6111.5|6109.7|389
1706802900000|2024-02-01 15:55:00|6116.2|6114.4|6117.8|6116|6119.7|6117.9|6116.2|6114.4|389
1706803200000|2024-02-01 16:00:00|6117.9|6116.1|6123.8|6122|6123.8|6122|6117.8|6116|431
1706803500000|2024-02-01 16:05:00|6123.9|6122.1|6124.1|6122.3|6125.5|6123.7|6121.3|6119.5|456
1706803800000|2024-02-01 16:10:00|6124.2|6122.4|6127.4|6125.6|6127.4|6125.6|6123.6|6121.8|475
1706804100000|2024-02-01 16:15:00|6127.3|6125.5|6124.9|6123.1|6130.1|6128.3|6124.8|6123|467
1706804400000|2024-02-01 16:20:00|6125.2|6123.4|6128.3|6126.5|6128.7|6126.9|6124.6|6122.8|396
1706804700000|2024-02-01 16:25:00|6128.6|6126.8|6127.8|6126|6129.7|6127.9|6126.8|6125|332
1706805000000|2024-02-01 16:30:00|6127.7|6125.9|6129.7|6127.9|6132.3|6130.5|6126.2|6124.4|387
1706805300000|2024-02-01 16:35:00|6129.6|6127.8|6132.4|6130.6|6132.7|6130.9|6128.6|6126.8|342
1706805600000|2024-02-01 16:40:00|6132.7|6130.9|6134.2|6132.4|6134.7|6132.9|6131.1|6129.3|368
1706805900000|2024-02-01 16:45:00|6134.6|6132.8|6134.5|6132.7|6137.4|6135.6|6132.6|6130.8|402
1706806200000|2024-02-01 16:50:00|6134.7|6132.9|6137|6135.2|6137.5|6135.7|6134|6132.2|355
1706806500000|2024-02-01 16:55:00|6136.8|6135|6133.5|6131.7|6137.1|6135.3|6133.2|6131.4|361
1706806800000|2024-02-01 17:00:00|6133.7|6131.9|6137.3|6135.5|6138.1|6136.3|6132.7|6130.9|404
1706807100000|2024-02-01 17:05:00|6137.7|6135.9|6139|6137.2|6139.5|6137.7|6137.1|6135.3|334
1706807400000|2024-02-01 17:10:00|6139.1|6137.3|6136.9|6135.1|6141.1|6139.3|6136|6134.2|311
1706807700000|2024-02-01 17:15:00|6137|6135.2|6136.2|6134.4|6139.4|6137.6|6135.5|6133.7|282
1706808000000|2024-02-01 17:20:00|6136.3|6134.5|6135.9|6134.1|6136.6|6134.8|6133.8|6132|226
1706808300000|2024-02-01 17:25:00|6135.8|6134|6134.8|6133|6136.2|6134.4|6132.8|6131|223
1706808600000|2024-02-01 17:30:00|6134.9|6133.1|6137.4|6135.6|6137.8|6136|6134|6132.2|322
1706808900000|2024-02-01 17:35:00|6137.3|6135.5|6136.7|6134.9|6139.4|6137.6|6135.8|6134|345
1706809200000|2024-02-01 17:40:00|6137|6135.2|6133.9|6132.1|6137.5|6135.7|6133.9|6132.1|394
1706809500000|2024-02-01 17:45:00|6133.8|6132|6135.9|6134.1|6136.7|6134.9|6132.9|6131.1|327
1706809800000|2024-02-01 17:50:00|6136.2|6134.4|6139.4|6137.6|6139.8|6138|6135.9|6134.1|314
1706810100000|2024-02-01 17:55:00|6139.2|6137.4|6136.5|6133.5|6139.5|6137.7|6134.7|6132.9|251
1706810400000|2024-02-01 18:00:00|6136.4|6133.4|6130.7|6128.9|6137.1|6134.8|6130.5|6128.7|358
1706810700000|2024-02-01 18:05:00|6130.9|6129.1|6134.3|6132.5|6136|6134.2|6130.2|6128.4|296
1706811000000|2024-02-01 18:10:00|6134.4|6132.6|6135.9|6134.1|6137|6135.2|6133.9|6132.1|248
1706811300000|2024-02-01 18:15:00|6135.8|6134|6133.8|6132|6136.3|6134.5|6133.4|6131.6|299
1706811600000|2024-02-01 18:20:00|6133.9|6132.1|6134.5|6132.7|6135.5|6133.7|6133.7|6131.9|222
1706811900000|2024-02-01 18:25:00|6134.6|6132.8|6134|6132.2|6135|6133.2|6133.1|6131.3|201
1706812200000|2024-02-01 18:30:00|6134.1|6132.3|6134.3|6132.5|6136.1|6134.3|6133.7|6131.9|221
1706812500000|2024-02-01 18:35:00|6134.4|6132.6|6139.1|6137.3|6139.8|6138|6134.3|6132.5|288
1706812800000|2024-02-01 18:40:00|6139.2|6137.4|6137.8|6136|6139.8|6138|6135.5|6133.7|291
1706813100000|2024-02-01 18:45:00|6137.7|6135.9|6137.7|6135.9|6139.7|6137.9|6137.6|6135.8|289
1706813400000|2024-02-01 18:50:00|6137.8|6136|6137.3|6135.5|6139.1|6137.3|6136.8|6135|251
1706813700000|2024-02-01 18:55:00|6137.2|6135.4|6138.3|6136.5|6140.1|6138.3|6136.4|6134.6|268
1706814000000|2024-02-01 19:00:00|6138.5|6136.7|6140.7|6138.9|6140.8|6139|6138.4|6136.6|181
1706814300000|2024-02-01 19:05:00|6140.6|6138.8|6141.4|6139.6|6142.6|6140.8|6140.2|6138.4|198
1706814600000|2024-02-01 19:10:00|6141.5|6139.7|6142.3|6140.5|6142.5|6140.7|6140.9|6139.1|217
1706814900000|2024-02-01 19:15:00|6142.2|6140.4|6139.9|6138.1|6142.3|6140.5|6139.5|6137.7|238
1706815200000|2024-02-01 19:20:00|6140|6138.2|6141.3|6139.5|6141.8|6140|6139.7|6137.9|243
1706815500000|2024-02-01 19:25:00|6141.5|6139.7|6141.5|6139.7|6142.2|6140.4|6140.8|6139|205
1706815800000|2024-02-01 19:30:00|6141.8|6140|6136.6|6134.8|6141.8|6140|6136.5|6134.7|213
1706816100000|2024-02-01 19:35:00|6136.4|6134.6|6138.6|6136.8|6139.1|6137.3|6136.2|6134.4|248
1706816400000|2024-02-01 19:40:00|6138.7|6136.9|6138.8|6137|6139.6|6137.8|6138.2|6136.4|192
1706816700000|2024-02-01 19:45:00|6138.9|6137.1|6138.8|6137|6139.6|6137.8|6137.6|6135.8|187
1706817000000|2024-02-01 19:50:00|6139.4|6137.6|6137.8|6136|6139.8|6138|6137.3|6135.5|167
1706817300000|2024-02-01 19:55:00|6137.9|6136.1|6136.9|6135.1|6138.7|6136.9|6136.3|6134.5|166
1706817600000|2024-02-01 20:00:00|6136.8|6135|6139.8|6138|6140.2|6138.4|6136.2|6134.4|164
1706817900000|2024-02-01 20:05:00|6140|6138.2|6138.9|6137.1|6140.5|6138.7|6138.7|6136.9|166
1706818200000|2024-02-01 20:10:00|6139|6137.2|6139.2|6137.4|6139.6|6137.8|6138.3|6136.5|195
1706818500000|2024-02-01 20:15:00|6139.5|6137.7|6138.3|6136.5|6139.6|6137.8|6138|6136.2|181
1706818800000|2024-02-01 20:20:00|6138.2|6136.4|6137.1|6135.3|6138.6|6136.8|6137.1|6135.3|134
1706819100000|2024-02-01 20:25:00|6137|6135.2|6138|6136.2|6138.6|6136.8|6137|6135.2|192
1706819400000|2024-02-01 20:30:00|6137.9|6136.1|6138.1|6136.3|6138.6|6136.8|6137.6|6135.8|163
1706819700000|2024-02-01 20:35:00|6138.2|6136.4|6138.6|6136.8|6139.1|6137.3|6138|6136.2|185
1706820000000|2024-02-01 20:40:00|6138.5|6136.7|6138.7|6136.9|6139.9|6138.1|6138.5|6136.7|186
1706820300000|2024-02-01 20:45:00|6138.6|6136.8|6138.6|6136.8|6139.7|6137.9|6137.9|6136.1|177
1706820600000|2024-02-01 20:50:00|6138.3|6136.5|6137.8|6136|6138.9|6137.1|6136.8|6135|197
1706820900000|2024-02-01 20:55:00|6138.3|6136.5|6140.2|6138.4|6140.5|6138.7|6138.2|6136.4|213
1706821200000|2024-02-01 21:00:00|6140|6138.2|6138.4|6136.6|6140|6138.2|6137.6|6135.8|193
1706821500000|2024-02-01 21:05:00|6138.5|6136.7|6139.1|6137.3|6139.8|6138|6138.3|6136.5|178
1706821800000|2024-02-01 21:10:00|6139.2|6137.4|6141.2|6139.4|6142.3|6140.5|6139.1|6137.3|102
1706822100000|2024-02-01 21:15:00|6141.3|6139.5|6143.4|6141.6|6143.7|6141.9|6141.3|6139.5|134
1706822400000|2024-02-01 21:20:00|6143.6|6141.8|6141.4|6139.6|6143.7|6141.9|6141|6139.2|93
1706822700000|2024-02-01 21:25:00|6141.5|6139.7|6142.2|6140.4|6142.8|6141|6141.4|6139.6|88
1706823000000|2024-02-01 21:30:00|6142.6|6140.8|6142.6|6140.8|6143.2|6141.4|6141.7|6139.9|111
1706823300000|2024-02-01 21:35:00|6142.7|6140.9|6141.7|6139.9|6142.9|6141.1|6141.7|6139.9|63
1706823600000|2024-02-01 21:40:00|6141.8|6140|6143.6|6141.8|6143.8|6142|6141.5|6139.7|134
1706823900000|2024-02-01 21:45:00|6144.3|6141.3|6145.2|6143.4|6145.2|6143.4|6142.9|6140.9|72
1706824200000|2024-02-01 21:50:00|6145.1|6143.3|6145.1|6143.3|6145.4|6143.6|6144.8|6143|87
1706824500000|2024-02-01 21:55:00|6146|6142.4|6146.7|6141.9|6146.8|6142.5|6145.8|6141.2|91
1706824800000|2024-02-01 22:00:00|6146.5|6141.7|6142.2|6136.4|6146.5|6141.7|6142.2|6136.4|14
1706825100000|2024-02-01 22:05:00|6142.4|6136.6|6141.9|6136.1|6143.3|6137.5|6141.8|6136|19
1706825400000|2024-02-01 22:10:00|6142.4|6136.6|6142.3|6136.5|6142.5|6136.7|6141.9|6136.1|19
1706825700000|2024-02-01 22:15:00|6142.2|6136.4|6144.6|6138.8|6144.6|6138.8|6142.2|6136.4|24
1706826000000|2024-02-01 22:20:00|6144.7|6138.9|6145.1|6139.3|6146.7|6140.9|6144.1|6138.3|58
1706826300000|2024-02-01 22:25:00|6145|6139.2|6144.5|6138.7|6145.4|6139.6|6144.4|6138.6|23
1706826600000|2024-02-01 22:30:00|6144.6|6138.8|6143.5|6137.7|6144.7|6138.9|6137.7|6131.9|67
1706826900000|2024-02-01 22:35:00|6143.4|6137.6|6144|6138.2|6145.5|6139.7|6143.1|6137.3|58
1706827200000|2024-02-01 22:40:00|6144.2|6138.4|6144.8|6139|6145|6139.2|6144.2|6138.4|58
1706827500000|2024-02-01 22:45:00|6145.2|6139.4|6145.9|6140.1|6145.9|6140.1|6145.1|6139.3|54
1706827800000|2024-02-01 22:50:00|6145.8|6140|6145.7|6139.9|6146|6140.2|6145.6|6139.8|36
1706828100000|2024-02-01 22:55:00|6145.8|6140|6145.7|6140.2|6146.1|6140.4|6145.4|6139.9|107
1706828400000|2024-02-01 23:00:00|6145.9|6140.1|6147.1|6142.3|6147.3|6143|6145.7|6140.1|80
1706828700000|2024-02-01 23:05:00|6146.2|6143.2|6146.7|6144.9|6146.9|6145.1|6145.6|6143.1|36
1706829000000|2024-02-01 23:10:00|6146.8|6145|6146.7|6144.9|6147.6|6145.8|6146.6|6144.8|94
1706829300000|2024-02-01 23:15:00|6146.8|6145|6146.4|6144.6|6147.5|6145.2|6146|6144.2|42
1706829600000|2024-02-01 23:20:00|6146.5|6144.7|6146|6144.2|6147.4|6145.6|6145.6|6143.8|76
1706829900000|2024-02-01 23:25:00|6145.9|6144.1|6145.6|6143.8|6146|6144.2|6145.5|6143.7|45
1706830200000|2024-02-01 23:30:00|6145.7|6143.9|6145.9|6144.1|6146.8|6145|6145.7|6143.9|47
1706830500000|2024-02-01 23:35:00|6145.8|6144|6145.9|6144.1|6146|6144.2|6145.4|6143.6|26
1706830800000|2024-02-01 23:40:00|6146|6144.2|6146.4|6144.6|6146.7|6144.9|6145.9|6144.1|65
1706831100000|2024-02-01 23:45:00|6146.3|6144.5|6146.7|6144.9|6146.8|6145|6146.2|6144.4|64
1706831400000|2024-02-01 23:50:00|6146.6|6144.8|6146.1|6144.3|6146.6|6144.8|6146|6144.2|37
1706831700000|2024-02-01 23:55:00|6146|6144.2|6145.8|6144|6146.1|6144.3|6145.7|6143.9|55
1706832000000|2024-02-02 00:00:00|6145.7|6143.9|6148.9|6147.1|6149.8|6148|6145.7|6143.9|156
1706832300000|2024-02-02 00:05:00|6148.8|6147|6149.6|6147.8|6150.1|6148.3|6148.8|6147|120
1706832600000|2024-02-02 00:10:00|6149.5|6147.7|6148.2|6146.4|6149.6|6147.8|6148.2|6146.4|102
1706832900000|2024-02-02 00:15:00|6148.3|6146.5|6148.8|6147|6148.8|6147|6146.9|6145.1|78
1706833200000|2024-02-02 00:20:00|6148.7|6146.9|6149.8|6148|6149.9|6148.1|6146.3|6144.5|122
1706833500000|2024-02-02 00:25:00|6149.7|6147.9|6150.2|6148.4|6151.3|6149.5|6149.6|6147.8|118
1706833800000|2024-02-02 00:30:00|6150.1|6148.3|6148.6|6146.8|6150.3|6148.5|6148.5|6146.7|172
1706834100000|2024-02-02 00:35:00|6148.7|6146.9|6150.4|6148.6|6152.9|6151.1|6148.6|6146.8|169
1706834400000|2024-02-02 00:40:00|6150.5|6148.7|6149.8|6148|6151|6149.2|6149.4|6147.6|94
1706834700000|2024-02-02 00:45:00|6149.7|6147.9|6149.4|6147.6|6150.8|6149|6149.4|6147.6|89
1706835000000|2024-02-02 00:50:00|6149.3|6147.5|6147.5|6145.7|6149.9|6148.1|6146.8|6145|145
1706835300000|2024-02-02 00:55:00|6147.3|6145.5|6146.4|6144.6|6147.8|6146|6145.8|6144|147
1706835600000|2024-02-02 01:00:00|6146.8|6145|6147.2|6145.4|6147.3|6145.5|6145.2|6143.4|164
1706835900000|2024-02-02 01:05:00|6147.3|6145.5|6151.4|6149.6|6151.5|6149.7|6147.3|6145.5|115
1706836200000|2024-02-02 01:10:00|6151.3|6149.5|6148.5|6146.7|6151.4|6149.6|6147.9|6146.1|162
1706836500000|2024-02-02 01:15:00|6148.7|6146.9|6148.8|6147|6149.7|6147.9|6147.9|6146.1|222
1706836800000|2024-02-02 01:20:00|6148.9|6147.1|6150.3|6148.5|6150.9|6149.1|6148|6146.2|156
1706837100000|2024-02-02 01:25:00|6150.2|6148.4|6149.9|6148.1|6151.2|6149.4|6149.3|6147.5|110
1706837400000|2024-02-02 01:30:00|6149.8|6148|6149.7|6147.9|6150.6|6148.8|6148.9|6147.1|179
1706837700000|2024-02-02 01:35:00|6149.8|6148|6148.8|6147|6150.2|6148.4|6147.1|6145.3|251
1706838000000|2024-02-02 01:40:00|6148.9|6147.1|6148.9|6147.1|6150.8|6149|6148.2|6146.4|195
1706838300000|2024-02-02 01:45:00|6149|6147.2|6147.4|6145.6|6149.1|6147.3|6146.5|6144.7|144
1706838600000|2024-02-02 01:50:00|6147.3|6145.5|6147.5|6145.7|6148.4|6146.6|6146.7|6144.9|110
1706838900000|2024-02-02 01:55:00|6147.8|6146|6150.9|6149.1|6150.9|6149.1|6147.7|6145.9|149
1706839200000|2024-02-02 02:00:00|6151|6149.2|6154.3|6152.5|6154.8|6153|6151|6149.2|179
1706839500000|2024-02-02 02:05:00|6154.2|6152.4|6154.4|6152.6|6154.9|6153.1|6153.6|6151.8|161
1706839800000|2024-02-02 02:10:00|6154.2|6152.4|6152.7|6150.9|6154.3|6152.5|6151.5|6149.7|209
1706840100000|2024-02-02 02:15:00|6152.8|6151|6153.9|6152.1|6154.1|6152.3|6152.7|6150.9|182
1706840400000|2024-02-02 02:20:00|6154|6152.2|6153.5|6151.7|6155.2|6153.4|6153.3|6151.5|176
1706840700000|2024-02-02 02:25:00|6153.4|6151.6|6153.9|6152.1|6154.1|6152.3|6152.6|6150.8|141
1706841000000|2024-02-02 02:30:00|6153.8|6152|6154.2|6152.4|6154.7|6152.9|6153.5|6151.7|198
1706841300000|2024-02-02 02:35:00|6154.1|6152.3|6153.3|6151.5|6154.7|6152.9|6153.1|6151.3|139
1706841600000|2024-02-02 02:40:00|6153.4|6151.6|6155.5|6153.7|6156.1|6154.3|6153.4|6151.6|168
1706841900000|2024-02-02 02:45:00|6155.6|6153.8|6155.9|6154.1|6156.7|6154.9|6155.1|6153.3|155
1706842200000|2024-02-02 02:50:00|6156|6154.2|6157.3|6155.5|6157.4|6155.6|6156|6154.2|143
1706842500000|2024-02-02 02:55:00|6157.4|6155.6|6158.2|6156.4|6158.5|6156.7|6156.8|6155|98
1706842800000|2024-02-02 03:00:00|6158.3|6156.5|6157.3|6155.5|6158.6|6156.8|6156.8|6155|144
1706843100000|2024-02-02 03:05:00|6157.4|6155.6|6157.2|6155.4|6158.1|6156.3|6156.7|6154.9|100
1706843400000|2024-02-02 03:10:00|6157.3|6155.5|6155.6|6153.8|6157.6|6155.8|6155.3|6153.5|110
1706843700000|2024-02-02 03:15:00|6155.7|6153.9|6153.1|6151.3|6156|6154.2|6152.8|6151|130
1706844000000|2024-02-02 03:20:00|6153.2|6151.4|6154.6|6152.8|6155.1|6153.3|6152.8|6151|121
1706844300000|2024-02-02 03:25:00|6154.7|6152.9|6153|6151.2|6154.7|6152.9|6152.7|6150.9|96
1706844600000|2024-02-02 03:30:00|6152.9|6151.1|6151.9|6150.1|6153.5|6151.7|6151.6|6149.8|118
1706844900000|2024-02-02 03:35:00|6151.8|6150|6150.8|6149|6153|6151.2|6150.3|6148.5|132
1706845200000|2024-02-02 03:40:00|6150.7|6148.9|6151.4|6149.6|6151.8|6150|6150.3|6148.5|103
1706845500000|2024-02-02 03:45:00|6151.1|6149.3|6152.1|6150.3|6152.3|6150.5|6150.9|6149.1|125
1706845800000|2024-02-02 03:50:00|6152|6150.2|6153.4|6151.6|6153.6|6151.8|6151.9|6150.1|121
1706846100000|2024-02-02 03:55:00|6153.5|6151.7|6153.3|6151.5|6153.6|6151.8|6153|6151.2|127
1706846400000|2024-02-02 04:00:00|6153.4|6151.6|6154|6152.2|6154.6|6152.8|6153.4|6151.6|92
1706846700000|2024-02-02 04:05:00|6153.9|6152.1|6153.9|6152.1|6154.6|6152.8|6152.9|6151.1|87
1706847000000|2024-02-02 04:10:00|6153.7|6151.9|6153.5|6151.7|6154.2|6152.4|6153.2|6151.4|72
1706847300000|2024-02-02 04:15:00|6153.4|6151.6|6154.7|6152.9|6154.7|6152.9|6152.9|6151.1|73
1706847600000|2024-02-02 04:20:00|6154.6|6152.8|6153.2|6151.4|6154.9|6153.1|6153.1|6151.3|74
1706847900000|2024-02-02 04:25:00|6153.1|6151.3|6151|6149.2|6153.1|6151.3|6150.8|6149|104
1706848200000|2024-02-02 04:30:00|6150.9|6149.1|6151.9|6150.1|6152|6150.2|6150.6|6148.8|72
1706848500000|2024-02-02 04:35:00|6152|6150.2|6152.2|6150.4|6152.8|6151|6151.4|6149.6|105
1706848800000|2024-02-02 04:40:00|6152.3|6150.5|6150.7|6148.9|6152.4|6150.6|6150.7|6148.9|75
1706849100000|2024-02-02 04:45:00|6150.6|6148.8|6149.7|6147.9|6150.6|6148.8|6149.1|6147.3|107
1706849400000|2024-02-02 04:50:00|6149.8|6148|6151.4|6149.6|6152|6150.2|6149.6|6147.8|75
1706849700000|2024-02-02 04:55:00|6151.3|6149.5|6152.3|6150.5|6152.8|6151|6151.3|6149.5|64
1706850000000|2024-02-02 05:00:00|6152.1|6150.3|6152.2|6150.4|6152.5|6150.7|6151.2|6149.4|140
1706850300000|2024-02-02 05:05:00|6152.3|6150.5|6150.1|6148.3|6152.4|6150.6|6149.3|6147.5|153
1706850600000|2024-02-02 05:10:00|6150|6148.2|6150.1|6148.3|6150.4|6148.6|6149.5|6147.7|94
1706850900000|2024-02-02 05:15:00|6149.9|6148.1|6151.2|6149.4|6152.2|6150.4|6149.9|6148.1|114
1706851200000|2024-02-02 05:20:00|6151.1|6149.3|6152.4|6150.6|6152.5|6150.7|6150.6|6148.8|145
1706851500000|2024-02-02 05:25:00|6152.3|6150.5|6152.2|6150.4|6152.6|6150.8|6151.2|6149.4|200
1706851800000|2024-02-02 05:30:00|6152.3|6150.5|6151.1|6149.3|6152.5|6150.7|6151.1|6149.3|155
1706852100000|2024-02-02 05:35:00|6151.2|6149.4|6151.1|6149.3|6151.7|6149.9|6149.3|6147.5|185
1706852400000|2024-02-02 05:40:00|6151.2|6149.4|6151|6149.2|6151.7|6149.9|6150.3|6148.5|148
1706852700000|2024-02-02 05:45:00|6150.8|6149|6153.1|6151.3|6153.3|6151.5|6150.8|6149|123
1706853000000|2024-02-02 05:50:00|6153|6151.2|6152.4|6150.6|6153.4|6151.6|6151.9|6150.1|141
1706853300000|2024-02-02 05:55:00|6152.5|6150.7|6152.3|6150.5|6153.2|6151.4|6152.2|6150.4|127
1706853600000|2024-02-02 06:00:00|6152.4|6150.6|6152.5|6150.7|6153|6151.2|6151|6149.2|198
1706853900000|2024-02-02 06:05:00|6152.4|6150.6|6154|6152.2|6154.5|6152.7|6151.5|6149.7|176
1706854200000|2024-02-02 06:10:00|6153.9|6152.1|6154.2|6152.4|6154.4|6152.6|6152.5|6150.7|123
1706854500000|2024-02-02 06:15:00|6154.1|6152.3|6152.5|6150.7|6154.1|6152.3|6151|6149.2|156
1706854800000|2024-02-02 06:20:00|6152.4|6150.6|6151.4|6149.6|6153.7|6151.9|6148|6146.2|235
1706855100000|2024-02-02 06:25:00|6151.5|6149.7|6152.4|6150.6|6153.3|6151.5|6149.8|6148|247
1706855400000|2024-02-02 06:30:00|6152.5|6150.7|6151.5|6149.7|6153.2|6151.4|6151.4|6149.6|155
1706855700000|2024-02-02 06:35:00|6151.4|6149.6|6151.6|6149.8|6152.6|6150.8|6150.3|6148.5|179
1706856000000|2024-02-02 06:40:00|6151.5|6149.7|6151.9|6150.1|6152|6150.2|6150.6|6148.8|134
1706856300000|2024-02-02 06:45:00|6151.8|6150|6149.6|6147.8|6152.9|6151.1|6149.5|6147.7|173
1706856600000|2024-02-02 06:50:00|6149.7|6147.9|6149.6|6147.8|6150.3|6148.5|6148.6|6146.8|184
1706856900000|2024-02-02 06:55:00|6149.3|6147.5|6149.6|6147.8|6150.4|6148.6|6148.2|6146.4|189
1706857200000|2024-02-02 07:00:00|6149.4|6147.6|6149.9|6148.1|6150.5|6148.7|6147.8|6146|242
1706857500000|2024-02-02 07:05:00|6150|6148.2|6149.4|6147.6|6151|6149.2|6148.7|6146.9|179
1706857800000|2024-02-02 07:10:00|6149.3|6147.5|6151.5|6149.7|6152.3|6150.5|6148.9|6147.1|201
1706858100000|2024-02-02 07:15:00|6151.6|6149.8|6150.8|6149|6152|6150.2|6149.9|6148.1|113
1706858400000|2024-02-02 07:20:00|6150.7|6148.9|6151.9|6150.1|6152.8|6151|6150.4|6148.6|162
1706858700000|2024-02-02 07:25:00|6152|6150.2|6148.9|6147.1|6152.4|6150.6|6148.9|6147.1|137
1706859000000|2024-02-02 07:30:00|6149|6147.2|6151.2|6149.4|6151.9|6150.1|6147.6|6145.8|217
1706859300000|2024-02-02 07:35:00|6151.3|6149.5|6150.5|6148.7|6151.6|6149.8|6149.3|6147.5|129
1706859600000|2024-02-02 07:40:00|6150.6|6148.8|6150.6|6148.8|6152.1|6150.3|6150.1|6148.3|137
1706859900000|2024-02-02 07:45:00|6150.2|6148.4|6150|6148.2|6151.2|6149.4|6149|6147.2|134
1706860200000|2024-02-02 07:50:00|6149.9|6148.1|6148.9|6147.1|6150.6|6148.8|6147.3|6145.5|110
1706860500000|2024-02-02 07:55:00|6148.8|6147|6147.3|6145.5|6148.8|6147|6146.9|6145.1|160
1706860800000|2024-02-02 08:00:00|6147.2|6145.4|6149.8|6148|6149.8|6148|6145.9|6144.1|277
1706861100000|2024-02-02 08:05:00|6149.7|6147.9|6154.4|6152.6|6154.9|6153.1|6149.7|6147.9|180
1706861400000|2024-02-02 08:10:00|6154.3|6152.5|6154.8|6153|6156.3|6154.5|6154.3|6152.5|188
1706861700000|2024-02-02 08:15:00|6154.7|6152.9|6153.3|6151.5|6155|6153.2|6152.6|6150.8|218
1706862000000|2024-02-02 08:20:00|6153.1|6151.3|6152.2|6150.4|6153.2|6151.4|6149.4|6147.6|194
1706862300000|2024-02-02 08:25:00|6152.1|6150.3|6148.5|6146.7|6152.3|6150.5|6147.2|6145.4|217
1706862600000|2024-02-02 08:30:00|6148.6|6146.8|6146.5|6144.7|6148.6|6146.8|6146.3|6144.5|155
1706862900000|2024-02-02 08:35:00|6146.3|6144.5|6150.9|6149.1|6151.1|6149.3|6146.3|6144.5|159
1706863200000|2024-02-02 08:40:00|6150.8|6149|6151.4|6149.6|6151.7|6149.9|6149.8|6148|114
1706863500000|2024-02-02 08:45:00|6151.3|6149.5|6147.9|6146.1|6151.3|6149.5|6147.9|6146.1|181
1706863800000|2024-02-02 08:50:00|6148|6146.2|6147.1|6145.3|6149.3|6147.5|6147|6145.2|138
1706864100000|2024-02-02 08:55:00|6147.2|6145.4|6146.4|6144.6|6148.3|6146.5|6145.6|6143.8|149
1706864400000|2024-02-02 09:00:00|6146.2|6144.4|6146.2|6144.4|6147.5|6145.7|6146.1|6144.3|183
1706864700000|2024-02-02 09:05:00|6146.3|6144.5|6147.5|6145.7|6148.3|6146.5|6146|6144.2|184
1706865000000|2024-02-02 09:10:00|6147.4|6145.6|6147.8|6146|6149.4|6147.6|6147.2|6145.4|162
1706865300000|2024-02-02 09:15:00|6147.7|6145.9|6148.8|6147|6149|6147.2|6147.3|6145.5|118
1706865600000|2024-02-02 09:20:00|6148.4|6146.6|6150.4|6148.6|6150.6|6148.8|6147.4|6145.6|143
1706865900000|2024-02-02 09:25:00|6150.5|6148.7|6153.7|6151.9|6154.1|6152.3|6150.5|6148.7|168
1706866200000|2024-02-02 09:30:00|6153.6|6151.8|6154.1|6152.3|6155.3|6153.5|6152.1|6150.3|108
1706866500000|2024-02-02 09:35:00|6154|6152.2|6154.9|6153.1|6154.9|6153.1|6153.3|6151.5|128
1706866800000|2024-02-02 09:40:00|6154.8|6153|6155|6153.2|6155.5|6153.7|6154.1|6152.3|142
1706867100000|2024-02-02 09:45:00|6155.3|6153.5|6153.8|6152|6155.3|6153.5|6153.6|6151.8|114
1706867400000|2024-02-02 09:50:00|6153.7|6151.9|6155|6153.2|6155.5|6153.7|6152.2|6150.4|66
1706867700000|2024-02-02 09:55:00|6154.9|6153.1|6154.7|6152.9|6154.9|6153.1|6153.4|6151.6|121
1706868000000|2024-02-02 10:00:00|6154.5|6152.7|6157.8|6156|6158.3|6156.5|6154.3|6152.5|148
1706868300000|2024-02-02 10:05:00|6157.9|6156.1|6158.9|6157.1|6158.9|6157.1|6157.3|6155.5|124
1706868600000|2024-02-02 10:10:00|6159|6157.2|6159.3|6157.5|6160.4|6158.6|6158.9|6157.1|93
1706868900000|2024-02-02 10:15:00|6159.2|6157.4|6159|6157.2|6159.2|6157.4|6157.9|6156.1|104
1706869200000|2024-02-02 10:20:00|6158.9|6157.1|6158.1|6156.3|6159.7|6157.9|6156.6|6154.8|120
1706869500000|2024-02-02 10:25:00|6158|6156.2|6161.2|6159.4|6161.2|6159.4|6158|6156.2|122
1706869800000|2024-02-02 10:30:00|6161.1|6159.3|6158.4|6156.6|6161.2|6159.4|6158.1|6156.3|134
1706870100000|2024-02-02 10:35:00|6158.3|6156.5|6158.5|6156.7|6158.8|6157|6157.2|6155.4|132
1706870400000|2024-02-02 10:40:00|6158.4|6156.6|6155.8|6154|6158.5|6156.7|6155.8|6154|145
1706870700000|2024-02-02 10:45:00|6155.7|6153.9|6156.3|6154.5|6157.3|6155.5|6154.5|6152.7|106
1706871000000|2024-02-02 10:50:00|6156.4|6154.6|6157.3|6155.5|6158|6156.2|6155.9|6154.1|112
1706871300000|2024-02-02 10:55:00|6157.4|6155.6|6157.5|6155.7|6158.4|6156.6|6156.9|6155.1|116
1706871600000|2024-02-02 11:00:00|6157.6|6155.8|6158|6156.2|6158.1|6156.3|6156.1|6154.3|100
1706871900000|2024-02-02 11:05:00|6158.1|6156.3|6157.5|6155.7|6158.5|6156.7|6157.1|6155.3|98
1706872200000|2024-02-02 11:10:00|6157.1|6155.3|6157.8|6156|6158|6156.2|6157.1|6155.3|77
1706872500000|2024-02-02 11:15:00|6157.6|6155.8|6157.2|6155.4|6157.8|6156|6156.5|6154.7|126
1706872800000|2024-02-02 11:20:00|6157.1|6155.3|6158.4|6156.6|6158.5|6156.7|6156|6154.2|135
1706873100000|2024-02-02 11:25:00|6158.3|6156.5|6158.9|6157.1|6159|6157.2|6156.8|6155|112
1706873400000|2024-02-02 11:30:00|6158.8|6157|6158.5|6156.7|6159.6|6157.8|6157.6|6155.8|111
1706873700000|2024-02-02 11:35:00|6158.4|6156.6|6158.7|6156.9|6158.8|6157|6156.6|6154.8|85
1706874000000|2024-02-02 11:40:00|6158.6|6156.8|6157.9|6156.1|6158.9|6157.1|6157.6|6155.8|104
1706874300000|2024-02-02 11:45:00|6158|6156.2|6157.9|6156.1|6158.1|6156.3|6156.5|6154.7|84
1706874600000|2024-02-02 11:50:00|6157.8|6156|6158.3|6156.5|6158.5|6156.7|6157.5|6155.7|120
1706874900000|2024-02-02 11:55:00|6158.2|6156.4|6159.1|6157.3|6159.6|6157.8|6157.5|6155.7|126
1706875200000|2024-02-02 12:00:00|6159.2|6157.4|6159|6157.2|6160|6158.2|6157.6|6155.8|107
1706875500000|2024-02-02 12:05:00|6158.9|6157.1|6159.5|6157.7|6159.5|6157.7|6158|6156.2|88
1706875800000|2024-02-02 12:10:00|6159.6|6157.8|6160.9|6159.1|6161.1|6159.3|6159.2|6157.4|94
1706876100000|2024-02-02 12:15:00|6160.8|6159|6160.2|6158.4|6161.8|6160|6159.9|6158.1|131
1706876400000|2024-02-02 12:20:00|6160.3|6158.5|6159.4|6157.6|6160.4|6158.6|6159.1|6157.3|110
1706876700000|2024-02-02 12:25:00|6159.5|6157.7|6157.9|6156.1|6159.9|6158.1|6157.4|6155.6|111
1706877000000|2024-02-02 12:30:00|6158|6156.2|6158.2|6156.4|6158.5|6156.7|6157.2|6155.4|71
1706877300000|2024-02-02 12:35:00|6158.3|6156.5|6158|6156.2|6158.6|6156.8|6157.3|6155.5|87
1706877600000|2024-02-02 12:40:00|6158.1|6156.3|6157.9|6156.1|6158.5|6156.7|6156.9|6155.1|102
1706877900000|2024-02-02 12:45:00|6158|6156.2|6157|6155.2|6158.4|6156.6|6156.3|6154.5|110
1706878200000|2024-02-02 12:50:00|6156.9|6155.1|6158.4|6156.6|6158.7|6156.9|6156.9|6155.1|94
1706878500000|2024-02-02 12:55:00|6158.3|6156.5|6158.3|6156.5|6159.8|6157.6|6156.3|6154|149
1706878800000|2024-02-02 13:00:00|6158.4|6156.6|6159.7|6157.9|6160.2|6158.4|6157.4|6155.6|180
1706879100000|2024-02-02 13:05:00|6159.6|6157.8|6159.3|6157.5|6161.1|6159.3|6159.1|6157.3|181
1706879400000|2024-02-02 13:10:00|6159.4|6157.6|6159.5|6157.7|6160.6|6158.8|6159.1|6157.3|155
1706879700000|2024-02-02 13:15:00|6159.4|6157.6|6158|6156.2|6161.5|6159.7|6157.9|6156.1|171
1706880000000|2024-02-02 13:20:00|6157.9|6156.1|6157|6155.2|6158.5|6156.7|6156.2|6154.4|155
1706880300000|2024-02-02 13:25:00|6156.9|6155.1|6157.9|6153.9|6158.7|6155.6|6155.6|6153.6|239
1706880600000|2024-02-02 13:30:00|6158.5|6154.5|6106|6104.2|6158.5|6154.5|6105.4|6103.5|862
1706880900000|2024-02-02 13:35:00|6105.9|6104.1|6107.4|6105.6|6108.9|6107.1|6098.6|6096.8|806
1706881200000|2024-02-02 13:40:00|6107.5|6105.7|6115.6|6113.8|6115.6|6113.8|6103|6101.2|725
1706881500000|2024-02-02 13:45:00|6115.1|6113.3|6100.9|6099.1|6115.1|6113.3|6100.4|6098.6|625
1706881800000|2024-02-02 13:50:00|6100.7|6098.9|6096.4|6094.6|6103.3|6101.5|6096.4|6094.6|564
1706882100000|2024-02-02 13:55:00|6096.3|6094.5|6095.2|6093.4|6096.7|6094.9|6092.2|6090.4|489
1706882400000|2024-02-02 14:00:00|6095.1|6093.3|6088.8|6087|6096.7|6094|6084.8|6083|576
1706882700000|2024-02-02 14:05:00|6088.9|6087.1|6088.1|6086.3|6089.1|6087.3|6085|6083.2|562
1706883000000|2024-02-02 14:10:00|6087.9|6086.1|6091.5|6089.7|6092.1|6090.3|6085.8|6084|502
1706883300000|2024-02-02 14:15:00|6091.4|6089.6|6089.3|6087.5|6091.8|6090|6087.6|6085.8|493
1706883600000|2024-02-02 14:20:00|6089.2|6087.4|6086.5|6084.7|6089.6|6087.8|6085.2|6083.4|509
1706883900000|2024-02-02 14:25:00|6086.3|6084.5|6087.3|6085.5|6090.3|6088.5|6086|6084.2|428
1706884200000|2024-02-02 14:30:00|6087.4|6085.6|6086.5|6084.7|6089.9|6088.1|6086.2|6084.4|536
1706884500000|2024-02-02 14:35:00|6086.6|6084.8|6088.6|6086.8|6089.2|6087.4|6085|6083.2|417
1706884800000|2024-02-02 14:40:00|6088.7|6086.9|6089.1|6087.3|6089.7|6087.9|6085.3|6083.5|389
1706885100000|2024-02-02 14:45:00|6089.2|6087.4|6091.8|6090|6097.8|6096|6089.2|6087.4|505
1706885400000|2024-02-02 14:50:00|6091.7|6089.9|6087.7|6085.9|6091.7|6089.9|6085.8|6084|485
1706885700000|2024-02-02 14:55:00|6088|6086.2|6092.4|6088.6|6092.8|6089.2|6087.7|6085.9|313
1706886000000|2024-02-02 15:00:00|6090.5|6086.5|6080.6|6078.8|6092.7|6089.5|6079.6|6077.8|606
1706886300000|2024-02-02 15:05:00|6080.3|6078.5|6077.2|6075.4|6081.7|6079.9|6075.9|6074.1|529
1706886600000|2024-02-02 15:10:00|6077|6075.2|6076.5|6074.7|6078.9|6077.1|6075.4|6073.6|492
1706886900000|2024-02-02 15:15:00|6076.2|6074.4|6071.4|6069.6|6076.7|6074.9|6071.2|6069.4|454
1706887200000|2024-02-02 15:20:00|6071.3|6069.5|6070.1|6068.3|6072.3|6070.5|6068.2|6066.4|411
1706887500000|2024-02-02 15:25:00|6070.4|6068.6|6066.3|6064.5|6071|6069.2|6066.2|6064.4|369
1706887800000|2024-02-02 15:30:00|6066.1|6064.3|6065.8|6064|6067|6065.2|6063.4|6061.6|364
1706888100000|2024-02-02 15:35:00|6065.5|6063.7|6073.3|6071.5|6073.3|6071.5|6064.8|6063|369
1706888400000|2024-02-02 15:40:00|6073.6|6071.8|6074.9|6073.1|6076.9|6075.1|6073.6|6071.8|418
1706888700000|2024-02-02 15:45:00|6074.8|6073|6073.9|6072.1|6077.6|6075.8|6072.9|6071.1|396
1706889000000|2024-02-02 15:50:00|6074.2|6072.4|6071.3|6069.5|6074.9|6073.1|6070.5|6068.7|351
1706889300000|2024-02-02 15:55:00|6071.2|6069.4|6075.1|6073.3|6075.2|6073.4|6068.8|6067|357
1706889600000|2024-02-02 16:00:00|6075.2|6073.4|6071.9|6070.1|6075.7|6073.9|6071|6069.2|391
1706889900000|2024-02-02 16:05:00|6072.1|6070.3|6071.7|6069.9|6074|6072.2|6070.7|6068.9|397
1706890200000|2024-02-02 16:10:00|6071.6|6069.8|6070.8|6069|6072.1|6070.3|6068.9|6067.1|319
1706890500000|2024-02-02 16:15:00|6070.9|6069.1|6067.7|6065.9|6072.2|6070.4|6067.5|6065.7|270
1706890800000|2024-02-02 16:20:00|6067.6|6065.8|6065.3|6063.5|6067.9|6066.1|6065.1|6063.3|214
1706891100000|2024-02-02 16:25:00|6065.6|6063.8|6068.5|6066.7|6069.2|6067.4|6064.6|6062.8|223
1706891400000|2024-02-02 16:30:00|6068.3|6066.5|6069.2|6067.4|6070.7|6068.9|6066.4|6064.6|317
1706891700000|2024-02-02 16:35:00|6069.3|6067.5|6068.2|6066.4|6069.3|6067.5|6065.8|6064|246
1706892000000|2024-02-02 16:40:00|6068.1|6066.3|6064.8|6063|6068.7|6066.9|6064.5|6062.7|207
1706892300000|2024-02-02 16:45:00|6064.7|6062.9|6064.7|6062.9|6065.3|6063.5|6062.1|6060.3|234
1706892600000|2024-02-02 16:50:00|6064.8|6063|6064.7|6062.9|6066.1|6064.3|6064.3|6062.5|172
1706892900000|2024-02-02 16:55:00|6064.8|6063|6065.3|6063.5|6066.6|6064.8|6063.3|6061.5|235
1706893200000|2024-02-02 17:00:00|6065.4|6063.6|6065.4|6063.6|6066|6064.2|6062.7|6060.9|242
1706893500000|2024-02-02 17:05:00|6065.3|6063.5|6062.5|6060.7|6066.4|6064.6|6062.1|6060.3|212
1706893800000|2024-02-02 17:10:00|6062.3|6060.5|6065|6063.2|6065.2|6063.4|6062.1|6060.3|206
1706894100000|2024-02-02 17:15:00|6064.8|6063|6067.4|6065.6|6067.7|6065.9|6064.7|6062.9|277
1706894400000|2024-02-02 17:20:00|6067.3|6065.5|6067.3|6065.5|6067.6|6065.8|6065.6|6063.8|222
1706894700000|2024-02-02 17:25:00|6067.1|6065.3|6068.9|6067.1|6069.2|6067.4|6065|6063.2|245
1706895000000|2024-02-02 17:30:00|6069|6067.2|6067.3|6065.5|6069.2|6067.4|6067.1|6065.3|249
1706895300000|2024-02-02 17:35:00|6067.5|6065.7|6069|6067.2|6070.1|6068.3|6067.2|6065.4|162
1706895600000|2024-02-02 17:40:00|6068.9|6067.1|6064.3|6062.5|6068.9|6067.1|6064|6062.2|225
1706895900000|2024-02-02 17:45:00|6064.4|6062.6|6064.1|6062.3|6065.7|6063.9|6062.8|6061|335
1706896200000|2024-02-02 17:50:00|6064.2|6062.4|6061.1|6059.3|6064.2|6062.4|6059.8|6058|240
1706896500000|2024-02-02 17:55:00|6061.2|6059.4|6064.2|6062.4|6064.6|6062.8|6061.1|6059.3|207
1706896800000|2024-02-02 18:00:00|6064.3|6062.5|6064.1|6062.3|6065.4|6063.6|6063.6|6061.8|207
1706897100000|2024-02-02 18:05:00|6064|6062.2|6062.2|6060.4|6066.7|6064.9|6061.5|6059.7|240
1706897400000|2024-02-02 18:10:00|6062.3|6060.5|6062.9|6061.1|6063.6|6061.8|6061.8|6060|191
1706897700000|2024-02-02 18:15:00|6062.8|6061|6066.3|6064.5|6067.2|6065.4|6062.7|6060.9|202
1706898000000|2024-02-02 18:20:00|6066.4|6064.6|6065.8|6064|6066.7|6064.9|6063.8|6062|168
1706898300000|2024-02-02 18:25:00|6065.9|6064.1|6064.6|6062.8|6066.3|6064.5|6063.5|6061.7|252
1706898600000|2024-02-02 18:30:00|6064.5|6062.7|6067.1|6065.3|6067.5|6065.7|6063.7|6061.9|222
1706898900000|2024-02-02 18:35:00|6067|6065.2|6069.1|6067.3|6069.2|6067.4|6065.7|6063.9|233
1706899200000|2024-02-02 18:40:00|6069.2|6067.4|6070.5|6068.7|6070.7|6068.9|6068.7|6066.9|209
1706899500000|2024-02-02 18:45:00|6070.4|6068.6|6070|6068.2|6070.7|6068.9|6068.4|6066.6|265
1706899800000|2024-02-02 18:50:00|6069.9|6068.1|6069|6067.2|6070.7|6068.9|6068.7|6066.9|183
1706900100000|2024-02-02 18:55:00|6068.9|6067.1|6068.5|6066.7|6069|6067.2|6067|6065.2|183
1706900400000|2024-02-02 19:00:00|6068.6|6066.8|6066.7|6064.9|6069.8|6068|6066.7|6064.9|164
1706900700000|2024-02-02 19:05:00|6066.6|6064.8|6067.1|6065.3|6068.5|6066.7|6066.1|6064.3|128
1706901000000|2024-02-02 19:10:00|6067|6065.2|6068.8|6067|6069.4|6067.6|6066.6|6064.8|142
1706901300000|2024-02-02 19:15:00|6068.9|6067.1|6069.4|6067.6|6071.1|6069.3|6068.3|6066.5|183
1706901600000|2024-02-02 19:20:00|6069.5|6067.7|6071|6069.2|6071|6069.2|6068.7|6066.9|183
1706901900000|2024-02-02 19:25:00|6070.9|6069.1|6070.6|6068.8|6071.1|6069.3|6069.6|6067.8|161
1706902200000|2024-02-02 19:30:00|6070.7|6068.9|6071.8|6070|6071.8|6070|6068.9|6067.1|208
1706902500000|2024-02-02 19:35:00|6072|6070.2|6070.3|6068.5|6072.3|6070.5|6070.1|6068.3|130
1706902800000|2024-02-02 19:40:00|6070.2|6068.4|6072.6|6070.8|6073.2|6071.4|6070.2|6068.4|137
1706903100000|2024-02-02 19:45:00|6072.3|6070.5|6072.2|6070.4|6074.6|6072.8|6071.4|6069.6|203
1706903400000|2024-02-02 19:50:00|6072.3|6070.5|6073.7|6071.9|6073.9|6072.1|6072|6070.2|166
1706903700000|2024-02-02 19:55:00|6073.8|6072|6072.4|6070.6|6074|6072.2|6071|6069.2|261
1706904000000|2024-02-02 20:00:00|6072.5|6070.7|6073.3|6071.5|6073.4|6071.6|6071.1|6069.3|138
1706904300000|2024-02-02 20:05:00|6073.4|6071.6|6074.8|6073|6075.1|6073.3|6072.8|6071|126
1706904600000|2024-02-02 20:10:00|6074.7|6072.9|6074.7|6072.9|6075.8|6074|6074|6072.2|187
1706904900000|2024-02-02 20:15:00|6074.6|6072.8|6074.4|6072.6|6075.9|6074.1|6074.2|6072.4|139
1706905200000|2024-02-02 20:20:00|6074.5|6072.7|6074.2|6072.4|6074.8|6073|6072.9|6071.1|191
1706905500000|2024-02-02 20:25:00|6074.1|6072.3|6076.1|6074.3|6076.8|6075|6073.4|6071.6|170
1706905800000|2024-02-02 20:30:00|6075.8|6074|6074.3|6072.5|6075.9|6074.1|6073.4|6071.6|148
1706906100000|2024-02-02 20:35:00|6074.4|6072.6|6074.7|6072.9|6075.4|6073.6|6073.8|6072|172
1706906400000|2024-02-02 20:40:00|6074.8|6073|6073.8|6072|6074.8|6073|6073.8|6072|179
1706906700000|2024-02-02 20:45:00|6073.9|6072.1|6074.4|6072.6|6074.6|6072.8|6073.5|6071.7|168
1706907000000|2024-02-02 20:50:00|6074.3|6072.5|6075.7|6073.9|6076|6074.2|6074.3|6072.5|189
1706907300000|2024-02-02 20:55:00|6075.6|6073.8|6074|6072.2|6076.2|6074.4|6073.7|6071.9|157
1706907600000|2024-02-02 21:00:00|6073.8|6072|6073.6|6070.6|6074.4|6072|6073.1|6070.5|139
1706907900000|2024-02-02 21:05:00|6073.5|6070.5|6073.7|6070.7|6074.1|6071.1|6073.3|6070.3|135
1706908200000|2024-02-02 21:10:00|6073.8|6070.8|6074|6071|6074|6071|6073.3|6070.3|65
1706908500000|2024-02-02 21:15:00|6073.9|6070.9|6073.9|6070.9|6074.2|6071.2|6073.2|6070.2|105
1706908800000|2024-02-02 21:20:00|6074|6071|6073.8|6070.8|6074.9|6071.9|6073.3|6070.3|91
1706909100000|2024-02-02 21:25:00|6073.7|6070.7|6072.6|6069.6|6073.8|6070.8|6072.2|6069.2|117
1706909400000|2024-02-02 21:30:00|6072.7|6069.7|6071.6|6068.6|6073.3|6070.3|6071.6|6068.6|180
1706909700000|2024-02-02 21:35:00|6071.7|6068.7|6070.2|6067.2|6071.8|6068.8|6069.8|6066.8|164
1706910000000|2024-02-02 21:40:00|6070.1|6067.1|6068.2|6065.2|6070.5|6067.5|6067.6|6064.6|84
1706910300000|2024-02-02 21:45:00|6068.3|6065.3|6069.2|6066.2|6070.1|6067.1|6068.1|6065.1|104
1706910600000|2024-02-02 21:50:00|6069.3|6066.3|6066.7|6063.7|6069.7|6066.7|6066.6|6063.6|119
1706910900000|2024-02-02 21:55:00|6067.6|6062.8|6067.5|6061.7|6067.7|6062.8|6066.7|6061.6|137
1707080400000|2024-02-04 21:00:00|6074.1|6064.1|6074.6|6064.6|6076.8|6066.8|6074.1|6064.1|8
1707080700000|2024-02-04 21:05:00|6074.1|6067.6|6074.1|6067.6|6076.8|6067.6|6074.1|6064.3|6
1707081000000|2024-02-04 21:10:00|6072.4|6066.8|6076.8|6066.8|6076.8|6066.8|6072.4|6066.8|2
1707081300000|2024-02-04 21:15:00|6074.3|6064.3|6074.1|6064.1|6076.9|6066.9|6074.1|6064.1|6
1707081600000|2024-02-04 21:20:00|6076.9|6066.9|6077|6067|6077|6067|6076.9|6066.9|2
1707081900000|2024-02-04 21:25:00|6076.1|6066.1|6074.1|6064.1|6076.1|6066.1|6074.1|6064.1|3
1707082200000|2024-02-04 21:30:00|6072.3|6068.3|6077.3|6067.3|6077.3|6068.3|6072.3|6065.5|5
1707082500000|2024-02-04 21:35:00|6074.4|6064.4|6071.8|6065.4|6077.3|6068.4|6071.8|6064.4|9
1707082800000|2024-02-04 21:40:00|6072.4|6063.3|6075.3|6065.3|6075.3|6067.7|6071.7|6063.3|7
1707083100000|2024-02-04 21:45:00|6072.4|6063.3|6071.2|6068.2|6072.4|6068.2|6070.8|6063.3|6
1707083400000|2024-02-04 21:50:00|6070.6|6066.6|6072.4|6068.4|6072.4|6068.4|6070.3|6066.3|21
1707083700000|2024-02-04 21:55:00|6073.3|6067.5|6072.8|6067|6073.5|6068.3|6072.2|6066.4|19
1707084000000|2024-02-04 22:00:00|6071.9|6066.1|6071.5|6065.7|6074.7|6068.9|6071.5|6065.7|20
1707084300000|2024-02-04 22:05:00|6070.6|6064.8|6071.3|6065.5|6072.2|6066.4|6069.2|6063.4|85
1707084600000|2024-02-04 22:10:00|6071.4|6065.6|6070.2|6064.4|6071.6|6065.8|6069.8|6064|84
1707084900000|2024-02-04 22:15:00|6070.1|6064.3|6070.4|6064.6|6071.1|6065.3|6069.6|6063.8|78
1707085200000|2024-02-04 22:20:00|6070.3|6064.5|6070.2|6064.4|6070.8|6065|6069.5|6063.7|67
1707085500000|2024-02-04 22:25:00|6070.5|6064.7|6076.8|6071|6077.7|6071.9|6069.6|6063.8|91
1707085800000|2024-02-04 22:30:00|6075.8|6070|6070.3|6064.5|6075.8|6070|6070.2|6064.4|229
1707086100000|2024-02-04 22:35:00|6070.4|6064.6|6070.4|6064.6|6072.2|6066.4|6069.1|6063.3|142
1707086400000|2024-02-04 22:40:00|6070.3|6064.5|6070.7|6064.9|6071.7|6065.9|6069|6063.2|125
1707086700000|2024-02-04 22:45:00|6069.7|6063.9|6068.9|6063.1|6070.7|6064.9|6068.6|6062.8|147
1707087000000|2024-02-04 22:50:00|6068.8|6063|6070|6064.2|6070.1|6064.3|6068.4|6062.6|78
1707087300000|2024-02-04 22:55:00|6069.9|6064.1|6066|6060.2|6070.6|6064.8|6065.4|6059.6|183
1707087600000|2024-02-04 23:00:00|6065.9|6060.1|6057.3|6052.5|6066.1|6060.5|6056.9|6052.1|241
1707087900000|2024-02-04 23:05:00|6056.4|6053.4|6054.5|6052.7|6056.6|6054.4|6054.1|6051.7|107
1707088200000|2024-02-04 23:10:00|6054.1|6052.3|6052.2|6050.4|6055.7|6053.9|6050.9|6049.1|227
1707088500000|2024-02-04 23:15:00|6052.1|6050.3|6052|6050.2|6053.3|6051.5|6051.8|6049.5|186
1707088800000|2024-02-04 23:20:00|6051.9|6050.1|6055.2|6053.4|6055.9|6053.8|6051.1|6049.3|159
1707089100000|2024-02-04 23:25:00|6055|6053.2|6056.8|6055|6057.4|6055.6|6054|6051.8|182
1707089400000|2024-02-04 23:30:00|6056.7|6054.9|6067.2|6065.4|6067.3|6065.5|6056.6|6054.8|263
1707089700000|2024-02-04 23:35:00|6067.3|6065.5|6063.8|6062|6067.8|6066|6062.8|6061|164
1707090000000|2024-02-04 23:40:00|6063.6|6061.8|6062.2|6060.4|6065.2|6063.4|6061|6059.2|142
1707090300000|2024-02-04 23:45:00|6062.3|6060.5|6063.9|6062.1|6064.5|6062.7|6061.1|6059.3|127
1707090600000|2024-02-04 23:50:00|6063.8|6062|6064.1|6062.3|6064.7|6062.9|6063.7|6061.9|94
1707090900000|2024-02-04 23:55:00|6064.2|6062.4|6063.7|6061.9|6065|6063.2|6063.3|6061.5|145
1707091200000|2024-02-05 00:00:00|6063.8|6062|6063.1|6061.3|6063.9|6062.1|6056|6054.2|534
1707091500000|2024-02-05 00:05:00|6063.2|6061.4|6062.5|6060.7|6065|6063.2|6062.4|6060.6|267
1707091800000|2024-02-05 00:10:00|6062.4|6060.6|6058.7|6056.9|6062.9|6061.1|6058.2|6056.4|216
1707092100000|2024-02-05 00:15:00|6058.9|6057.1|6057.7|6055.9|6059.4|6057.6|6057|6055.2|296
1707092400000|2024-02-05 00:20:00|6057.8|6056|6058.1|6056.3|6058.1|6056.3|6055.4|6053.6|308
1707092700000|2024-02-05 00:25:00|6058.4|6056.6|6057.7|6054.7|6058.6|6056.8|6055.4|6053.6|262
1707093000000|2024-02-05 00:30:00|6057.6|6054.6|6050.8|6049|6057.7|6054.7|6050.4|6048.6|336
1707093300000|2024-02-05 00:35:00|6050.9|6049.1|6052.8|6051|6053.4|6051.6|6049|6047.2|264
1707093600000|2024-02-05 00:40:00|6052.6|6050.8|6050.7|6048.9|6052.8|6051|6050.4|6048.6|188
1707093900000|2024-02-05 00:45:00|6050.4|6048.6|6051.6|6049.8|6051.6|6049.8|6049|6047.2|242
1707094200000|2024-02-05 00:50:00|6051.5|6049.7|6051.4|6049.6|6052|6050.2|6050.8|6049|193
1707094500000|2024-02-05 00:55:00|6051.5|6049.7|6052.2|6050.4|6053.7|6051.9|6051.1|6049.3|222
1707094800000|2024-02-05 01:00:00|6052.3|6050.5|6053.5|6051.7|6054|6052.2|6052.2|6050.4|210
1707095100000|2024-02-05 01:05:00|6053.6|6051.8|6054.5|6052.7|6056|6054.2|6053.3|6051.5|152
1707095400000|2024-02-05 01:10:00|6054.3|6052.5|6049.7|6047.9|6054.5|6052.7|6049.7|6047.9|177
1707095700000|2024-02-05 01:15:00|6049.8|6048|6049.7|6047.9|6050.8|6049|6049.3|6047.5|198
1707096000000|2024-02-05 01:20:00|6049.8|6048|6051.1|6049.3|6052.7|6050.9|6049.5|6047.7|193
1707096300000|2024-02-05 01:25:00|6051|6049.2|6051|6049.2|6051.2|6049.4|6049.1|6047.3|203
1707096600000|2024-02-05 01:30:00|6051.2|6049.4|6054.7|6052.9|6054.8|6053|6050.6|6048.8|296
1707096900000|2024-02-05 01:35:00|6054.6|6052.8|6056.2|6054.4|6056.2|6054.4|6053.3|6051.5|240
1707097200000|2024-02-05 01:40:00|6056.1|6054.3|6059|6057.2|6060.4|6058.6|6056.1|6054.3|165
1707097500000|2024-02-05 01:45:00|6059.1|6057.3|6057.3|6055.5|6059.7|6057.9|6056.8|6055|242
1707097800000|2024-02-05 01:50:00|6057.4|6055.6|6060.1|6058.3|6060.7|6058.9|6057.3|6055.5|208
1707098100000|2024-02-05 01:55:00|6060.2|6058.4|6062.9|6061.1|6063.3|6061.5|6060.2|6058.4|285
1707098400000|2024-02-05 02:00:00|6062.8|6061|6063.2|6061.4|6064.8|6063|6062.8|6061|276
1707098700000|2024-02-05 02:05:00|6063.4|6061.6|6064.8|6063|6065.5|6063.7|6063.4|6061.6|194
1707099000000|2024-02-05 02:10:00|6064.6|6062.8|6066|6064.2|6066.6|6064.8|6064.5|6062.7|172
1707099300000|2024-02-05 02:15:00|6065.9|6064.1|6064.4|6062.6|6065.9|6064.1|6062.9|6061.1|186
1707099600000|2024-02-05 02:20:00|6064.5|6062.7|6065.1|6063.3|6066.5|6064.7|6064.3|6062.5|186
1707099900000|2024-02-05 02:25:00|6065.2|6063.4|6065|6063.2|6066|6064.2|6063.7|6061.9|223
1707100200000|2024-02-05 02:30:00|6064.9|6063.1|6066.3|6064.5|6066.3|6064.5|6064.7|6062.9|168
1707100500000|2024-02-05 02:35:00|6066.4|6064.6|6065.2|6063.4|6066.9|6065.1|6064.7|6062.9|128
1707100800000|2024-02-05 02:40:00|6065.1|6063.3|6063.7|6061.9|6065.2|6063.4|6063.1|6061.3|112
1707101100000|2024-02-05 02:45:00|6063.8|6062|6063.4|6061.6|6065.8|6064|6063.4|6061.6|159
1707101400000|2024-02-05 02:50:00|6063.3|6061.5|6061.7|6059.9|6063.5|6061.7|6061.1|6059.3|144
1707101700000|2024-02-05 02:55:00|6061.6|6059.8|6064.6|6062.8|6065.7|6063.9|6061.6|6059.8|180
1707102000000|2024-02-05 03:00:00|6064.7|6062.9|6065.5|6063.7|6065.5|6063.7|6061.3|6059.5|257
1707102300000|2024-02-05 03:05:00|6065.4|6063.6|6068.6|6066.8|6068.8|6067|6065.1|6063.3|241
1707102600000|2024-02-05 03:10:00|6068.5|6066.7|6063.9|6062.1|6068.8|6067|6063.3|6061.5|223
1707102900000|2024-02-05 03:15:00|6064.1|6062.3|6065.1|6063.3|6066.8|6065|6063.7|6061.9|191
1707103200000|2024-02-05 03:20:00|6065.2|6063.4|6065.9|6064.1|6066.3|6064.5|6063.7|6061.9|169
1707103500000|2024-02-05 03:25:00|6066|6064.2|6070.2|6068.4|6070.6|6068.8|6065.9|6064.1|187
1707103800000|2024-02-05 03:30:00|6069.8|6068|6070.3|6068.5|6070.9|6069.1|6069.2|6067.4|163
1707104100000|2024-02-05 03:35:00|6070.4|6068.6|6069.7|6067.9|6070.4|6068.6|6068.2|6066.4|140
1707104400000|2024-02-05 03:40:00|6069.6|6067.8|6070|6068.2|6070.8|6069|6069.5|6067.7|111
1707104700000|2024-02-05 03:45:00|6070.1|6068.3|6070.5|6068.7|6072.3|6070.5|6069.9|6068.1|153
1707105000000|2024-02-05 03:50:00|6070.6|6068.8|6073|6071.2|6073.3|6071.5|6070.6|6068.8|119
1707105300000|2024-02-05 03:55:00|6073.1|6071.3|6071.9|6070.1|6073.3|6071.5|6071.8|6070|125
1707105600000|2024-02-05 04:00:00|6071.8|6070|6069.8|6068|6071.8|6070|6069.4|6067.6|112
1707105900000|2024-02-05 04:05:00|6069.9|6068.1|6073.3|6071.5|6073.4|6071.6|6069.8|6068|129
1707106200000|2024-02-05 04:10:00|6073.4|6071.6|6072.7|6070.9|6073.4|6071.6|6072.5|6070.7|117
1707106500000|2024-02-05 04:15:00|6072.8|6071|6071.8|6070|6072.8|6071|6071.2|6069.4|107
1707106800000|2024-02-05 04:20:00|6071.7|6069.9|6071.7|6069.9|6072.9|6071.1|6071.3|6069.5|128
1707107100000|2024-02-05 04:25:00|6071.8|6070|6071.8|6070|6072.2|6070.4|6071.2|6069.4|113
1707107400000|2024-02-05 04:30:00|6072.1|6070.3|6071.2|6069.4|6073.2|6071.4|6071|6069.2|121
1707107700000|2024-02-05 04:35:00|6071.3|6069.5|6072.6|6070.8|6072.7|6070.9|6070.7|6068.9|96
1707108000000|2024-02-05 04:40:00|6072.4|6070.6|6072.3|6070.5|6073.7|6071.9|6071.5|6069.7|142
1707108300000|2024-02-05 04:45:00|6072.4|6070.6|6073.3|6071.5|6073.5|6071.7|6072.1|6070.3|135
1707108600000|2024-02-05 04:50:00|6073.2|6071.4|6073.1|6071.3|6073.4|6071.6|6071.6|6069.8|91
1707108900000|2024-02-05 04:55:00|6073.2|6071.4|6072.5|6070.7|6073.2|6071.4|6071.6|6069.8|144
1707109200000|2024-02-05 05:00:00|6072.3|6070.5|6069.7|6067.9|6073.1|6071.3|6069.6|6067.8|203
1707109500000|2024-02-05 05:05:00|6069.6|6067.8|6070.1|6068.3|6070.7|6068.9|6068|6066.2|153
1707109800000|2024-02-05 05:10:00|6070.2|6068.4|6072.6|6070.8|6073.3|6071.5|6069.1|6067.3|158
1707110100000|2024-02-05 05:15:00|6072.7|6070.9|6075.2|6073.4|6075.3|6073.5|6072.1|6070.3|204
1707110400000|2024-02-05 05:20:00|6074.9|6073.1|6073.8|6072|6075.7|6073.9|6073.7|6071.9|243
1707110700000|2024-02-05 05:25:00|6073.7|6071.9|6073.7|6071.9|6075.7|6073.9|6073.7|6071.9|190
1707111000000|2024-02-05 05:30:00|6073.8|6072|6073.9|6072.1|6075.6|6073.8|6073.7|6071.9|223
1707111300000|2024-02-05 05:35:00|6074|6072.2|6072.9|6071.1|6075.4|6073.6|6072.9|6071.1|197
1707111600000|2024-02-05 05:40:00|6073|6071.2|6074.7|6072.9|6075.1|6073.3|6072.5|6070.7|255
1707111900000|2024-02-05 05:45:00|6074.9|6073.1|6075|6073.2|6075.7|6073.9|6074.2|6072.4|183
1707112200000|2024-02-05 05:50:00|6075.1|6073.3|6077.8|6076|6078.1|6076.3|6074.7|6072.9|166
1707112500000|2024-02-05 05:55:00|6077.6|6075.8|6076|6074.2|6077.9|6076.1|6075.7|6073.9|180
1707112800000|2024-02-05 06:00:00|6075.9|6074.1|6075.5|6073.7|6076.3|6074.5|6074.5|6072.7|191
1707113100000|2024-02-05 06:05:00|6075.6|6073.8|6077.2|6075.4|6079.2|6077.4|6074.2|6072.4|185
1707113400000|2024-02-05 06:10:00|6077.1|6075.3|6075.1|6073.3|6077.5|6075.7|6074.7|6072.9|169
1707113700000|2024-02-05 06:15:00|6075.2|6073.4|6074.3|6072.5|6076.1|6074.3|6074|6072.2|160
1707114000000|2024-02-05 06:20:00|6074.4|6072.6|6075.6|6073.8|6076.2|6074.4|6074.1|6072.3|126
1707114300000|2024-02-05 06:25:00|6075.8|6074|6077.2|6075.4|6077.5|6075.7|6075.6|6073.8|121
1707114600000|2024-02-05 06:30:00|6077.3|6075.5|6076.1|6074.3|6077.3|6075.5|6074.7|6072.9|142
1707114900000|2024-02-05 06:35:00|6076|6074.2|6074.4|6072.6|6076|6074.2|6073.2|6071.4|147
1707115200000|2024-02-05 06:40:00|6074.3|6072.5|6076|6074.2|6076.5|6074.7|6074|6072.2|127
1707115500000|2024-02-05 06:45:00|6075.9|6074.1|6077.3|6075.5|6077.6|6075.8|6075.8|6074|154
1707115800000|2024-02-05 06:50:00|6077.5|6075.7|6079.1|6077.3|6079.2|6077.4|6075.4|6073.6|194
1707116100000|2024-02-05 06:55:00|6079.2|6077.4|6077.3|6075.5|6079.5|6077.7|6076.6|6074.8|136
1707116400000|2024-02-05 07:00:00|6077.2|6075.4|6077.6|6075.8|6078.4|6076.6|6075.1|6073.3|223
1707116700000|2024-02-05 07:05:00|6077.5|6075.7|6079.1|6077.3|6079.5|6077.7|6076.1|6074.3|270
1707117000000|2024-02-05 07:10:00|6079|6077.2|6079.2|6077.4|6080.7|6078.9|6078.2|6076.4|232
1707117300000|2024-02-05 07:15:00|6079.1|6077.3|6078.3|6076.5|6080.6|6078.8|6077.2|6075.4|199
1707117600000|2024-02-05 07:20:00|6078.6|6076.8|6077.8|6076|6079|6077.2|6076.2|6074.4|135
1707117900000|2024-02-05 07:25:00|6078.2|6076.4|6077.4|6075.6|6078.7|6076.9|6076.7|6074.9|168
1707118200000|2024-02-05 07:30:00|6077.5|6075.7|6078.2|6076.4|6078.6|6076.8|6075.3|6073.5|183
1707118500000|2024-02-05 07:35:00|6078.3|6076.5|6079.3|6077.5|6080.9|6079.1|6077.7|6075.9|200
1707118800000|2024-02-05 07:40:00|6079.2|6077.4|6080.8|6079|6083|6081.2|6079.1|6077.3|186
1707119100000|2024-02-05 07:45:00|6080.9|6079.1|6078.1|6076.3|6080.9|6079.1|6076.9|6075.1|188
1707119400000|2024-02-05 07:50:00|6077.9|6076.1|6078|6076.2|6078.4|6076.6|6076.2|6074.4|208
1707119700000|2024-02-05 07:55:00|6078.1|6076.3|6077.5|6075.7|6078.2|6076.4|6076.1|6074.3|166
1707120000000|2024-02-05 08:00:00|6077.6|6075.8|6078.1|6076.3|6079.8|6078|6076.3|6074.5|316
1707120300000|2024-02-05 08:05:00|6078.2|6076.4|6078|6076.2|6079.1|6077.3|6077.1|6075.3|247
1707120600000|2024-02-05 08:10:00|6078.1|6076.3|6076|6074.2|6078.6|6076.8|6076|6074.2|239
1707120900000|2024-02-05 08:15:00|6076.1|6074.3|6073.5|6071.7|6076.7|6074.9|6073.4|6071.6|200
1707121200000|2024-02-05 08:20:00|6073.6|6071.8|6071.3|6069.5|6074.3|6072.5|6071.3|6069.5|168
1707121500000|2024-02-05 08:25:00|6071.4|6069.6|6069.8|6068|6072|6070.2|6069|6067.2|241
1707121800000|2024-02-05 08:30:00|6069.9|6068.1|6068.3|6066.5|6071.2|6069.4|6066.5|6064.7|230
1707122100000|2024-02-05 08:35:00|6068.4|6066.6|6069|6067.2|6070|6068.2|6068|6066.2|228
1707122400000|2024-02-05 08:40:00|6068.9|6067.1|6069.3|6067.5|6070.4|6068.6|6067.9|6066.1|232
1707122700000|2024-02-05 08:45:00|6069|6067.2|6068.5|6066.7|6069.7|6067.9|6067.3|6065.5|191
1707123000000|2024-02-05 08:50:00|6068.6|6066.8|6067.1|6065.3|6068.6|6066.8|6066.6|6064.8|177
1707123300000|2024-02-05 08:55:00|6067|6065.2|6069.2|6067.4|6070|6068.2|6065.5|6063.7|239
1707123600000|2024-02-05 09:00:00|6069.3|6067.5|6073.2|6071.4|6074.1|6072.3|6069.3|6067.5|178
1707123900000|2024-02-05 09:05:00|6073.3|6071.5|6077.2|6075.4|6078.1|6076.3|6073|6071.2|185
1707124200000|2024-02-05 09:10:00|6077.1|6075.3|6074|6072.2|6077.9|6076.1|6073.8|6072|146
1707124500000|2024-02-05 09:15:00|6074.1|6072.3|6070.5|6068.7|6074.7|6072.9|6070.4|6068.6|154
1707124800000|2024-02-05 09:20:00|6070.7|6068.9|6067.8|6066|6070.8|6069|6067.6|6065.8|146
1707125100000|2024-02-05 09:25:00|6067.7|6065.9|6066.4|6064.6|6067.7|6065.9|6065.9|6063.6|126
1707125400000|2024-02-05 09:30:00|6066.5|6064.7|6067.3|6065.5|6067.6|6065.8|6065.8|6064|149
1707125700000|2024-02-05 09:35:00|6067.4|6065.6|6064.5|6062.7|6067.4|6065.6|6064.5|6062.7|157
1707126000000|2024-02-05 09:40:00|6064.6|6062.8|6063.6|6061.8|6064.6|6062.8|6063.3|6061.5|160
1707126300000|2024-02-05 09:45:00|6063.7|6061.9|6066.1|6064.3|6067.5|6065.7|6063.3|6061.5|155
1707126600000|2024-02-05 09:50:00|6066.2|6064.4|6064.2|6062.4|6066.7|6064.9|6063.6|6061.8|162
1707126900000|2024-02-05 09:55:00|6064.3|6062.5|6064.5|6062.7|6066.5|6064.7|6064|6062.2|165
1707127200000|2024-02-05 10:00:00|6064.4|6062.6|6065.1|6063.3|6065.1|6063.3|6062.7|6060.9|176
1707127500000|2024-02-05 10:05:00|6065.2|6063.4|6065.6|6063.8|6066.9|6065.1|6065|6063.2|183
1707127800000|2024-02-05 10:10:00|6065.7|6063.9|6065|6063.2|6066.1|6064.3|6064.5|6062.7|130
1707128100000|2024-02-05 10:15:00|6065.1|6063.3|6061.9|6060.1|6065.4|6063.6|6061.8|6060|180
1707128400000|2024-02-05 10:20:00|6062|6060.2|6060.4|6058.6|6062.4|6060.6|6059.5|6057.7|144
1707128700000|2024-02-05 10:25:00|6060.3|6058.5|6059.3|6057.5|6060.4|6058.6|6058.3|6056.5|144
1707129000000|2024-02-05 10:30:00|6059.2|6057.4|6063.4|6061.6|6063.5|6061.7|6058.9|6057.1|223
1707129300000|2024-02-05 10:35:00|6063.5|6061.7|6063.1|6061.3|6064.8|6063|6062.4|6060.6|151
1707129600000|2024-02-05 10:40:00|6063.2|6061.4|6063.6|6061.8|6065.4|6063.6|6062.3|6060.5|197
1707129900000|2024-02-05 10:45:00|6063.7|6061.9|6063.2|6061.4|6063.8|6062|6061.6|6059.8|160
1707130200000|2024-02-05 10:50:00|6063.3|6061.5|6062.4|6060.6|6063.6|6061.8|6061.3|6059.5|145
1707130500000|2024-02-05 10:55:00|6062.5|6060.7|6063.9|6062.1|6064.9|6063.1|6062.2|6060.4|157
1707130800000|2024-02-05 11:00:00|6064|6062.2|6064.6|6062.8|6064.9|6063.1|6063.5|6061.7|78
1707131100000|2024-02-05 11:05:00|6065.2|6063.4|6068.1|6066.3|6068.5|6066.7|6065|6063.2|132
1707131400000|2024-02-05 11:10:00|6068.2|6066.4|6068|6066.2|6069.4|6067.6|6067|6065.2|100
1707131700000|2024-02-05 11:15:00|6068.1|6066.3|6069.3|6067.5|6069.6|6067.8|6067.8|6066|120
1707132000000|2024-02-05 11:20:00|6069.2|6067.4|6067.4|6065.6|6069.5|6067.7|6066.7|6064.9|101
1707132300000|2024-02-05 11:25:00|6067.5|6065.7|6068.2|6066.4|6068.8|6067|6066.3|6064.5|165
1707132600000|2024-02-05 11:30:00|6068.3|6066.5|6066.2|6064.4|6069|6067.2|6066.2|6064.4|159
1707132900000|2024-02-05 11:35:00|6066.3|6064.5|6066.5|6064.7|6067|6065.2|6065.1|6063.3|162
1707133200000|2024-02-05 11:40:00|6066.6|6064.8|6064.8|6063|6066.9|6065.1|6064.5|6062.7|202
1707133500000|2024-02-05 11:45:00|6064.7|6062.9|6065.1|6063.3|6066.7|6064.9|6064.5|6062.7|186
1707133800000|2024-02-05 11:50:00|6065.2|6063.4|6066.8|6065|6067.5|6065.7|6064.5|6062.7|164
1707134100000|2024-02-05 11:55:00|6066.9|6065.1|6065|6063.2|6067.9|6066.1|6064|6062.2|155
1707134400000|2024-02-05 12:00:00|6064.9|6063.1|6061.5|6059.7|6065|6063.2|6060.9|6059.1|162
1707134700000|2024-02-05 12:05:00|6061.6|6059.8|6059.1|6057.3|6062.4|6060.6|6059|6057.2|140
1707135000000|2024-02-05 12:10:00|6059.4|6057.6|6060.4|6058.6|6061|6059.2|6058.4|6056.6|100
1707135300000|2024-02-05 12:15:00|6060.3|6058.5|6060|6058.2|6060.4|6058.6|6058.6|6056.8|108
1707135600000|2024-02-05 12:20:00|6059.9|6058.1|6059.5|6057.7|6060.4|6058.6|6059.2|6057.4|99
1707135900000|2024-02-05 12:25:00|6059.8|6058|6060.1|6058.3|6061|6059.2|6059.3|6057.5|143
1707136200000|2024-02-05 12:30:00|6060.2|6058.4|6058.9|6057.1|6060.3|6058.5|6057.3|6055.5|191
1707136500000|2024-02-05 12:35:00|6059.1|6057.3|6059.5|6057.7|6060.1|6058.3|6058.3|6056.5|181
1707136800000|2024-02-05 12:40:00|6059.6|6057.8|6057.5|6055.7|6059.7|6057.9|6057|6055.2|210
1707137100000|2024-02-05 12:45:00|6057.6|6055.8|6057.7|6055.9|6059.4|6057.6|6056.9|6055.1|208
1707137400000|2024-02-05 12:50:00|6057.6|6055.8|6057.6|6055.8|6058.5|6056.7|6057.1|6055.3|122
1707137700000|2024-02-05 12:55:00|6057.5|6055.7|6054.5|6052.7|6058.5|6056.7|6054.5|6052.7|162
1707138000000|2024-02-05 13:00:00|6054.4|6052.6|6053.1|6051.3|6054.4|6052.6|6051.8|6050|261
1707138300000|2024-02-05 13:05:00|6053|6051.2|6052.9|6051.1|6053.9|6052.1|6051.8|6050|162
1707138600000|2024-02-05 13:10:00|6053|6051.2|6055.9|6054.1|6056.4|6054.6|6052.7|6050.9|213
1707138900000|2024-02-05 13:15:00|6055.8|6054|6056.6|6054.8|6057.1|6055.3|6055.1|6053.3|190
1707139200000|2024-02-05 13:20:00|6056.7|6054.9|6053.6|6051.8|6057.3|6055.5|6052.6|6050.8|219
1707139500000|2024-02-05 13:25:00|6053.5|6051.7|6055|6053.2|6055|6053.2|6052.4|6050.6|190
1707139800000|2024-02-05 13:30:00|6054.9|6053.1|6055.8|6054|6057|6055.2|6054.5|6052.7|241
1707140100000|2024-02-05 13:35:00|6055.9|6054.1|6055.1|6053.3|6056.7|6054.9|6053.6|6051.8|176
1707140400000|2024-02-05 13:40:00|6055.2|6053.4|6053.9|6052.1|6055.6|6053.8|6052|6050.2|219
1707140700000|2024-02-05 13:45:00|6053.6|6051.8|6055|6053.2|6055.5|6053.7|6053|6051.2|148
1707141000000|2024-02-05 13:50:00|6054.9|6053.1|6053.2|6051.4|6054.9|6053.1|6052.1|6050.3|207
1707141300000|2024-02-05 13:55:00|6053.1|6051.3|6054.5|6052.7|6054.5|6052.7|6052.3|6050.5|164
1707141600000|2024-02-05 14:00:00|6054.9|6053.1|6057.1|6055.3|6057.1|6055.3|6054.4|6052.6|249
1707141900000|2024-02-05 14:05:00|6057|6055.2|6057|6055.2|6057.8|6056|6056.5|6054.7|170
1707142200000|2024-02-05 14:10:00|6057.1|6055.3|6057.5|6055.7|6057.6|6055.8|6055.8|6054|160
1707142500000|2024-02-05 14:15:00|6057.2|6055.4|6055.6|6053.8|6057.2|6055.4|6055.4|6053.6|135
1707142800000|2024-02-05 14:20:00|6055.5|6053.7|6053.1|6051.3|6055.8|6054|6052.7|6050.9|214
1707143100000|2024-02-05 14:25:00|6053|6051.2|6054.2|6052.4|6054.7|6052.9|6052.6|6050.8|159
1707143400000|2024-02-05 14:30:00|6054.1|6052.3|6055.8|6054|6056.3|6054.5|6052.7|6050.9|385
1707143700000|2024-02-05 14:35:00|6055.6|6053.8|6055.1|6053.3|6056.7|6054.9|6054.1|6052.3|264
1707144000000|2024-02-05 14:40:00|6055|6053.2|6052.8|6049.8|6055.1|6053.3|6052|6049.8|206
1707144300000|2024-02-05 14:45:00|6052.9|6049.9|6058|6056.2|6058.7|6056.9|6052.9|6049.9|344
1707144600000|2024-02-05 14:50:00|6058.2|6056.4|6057.4|6055.6|6058.5|6056.7|6055.8|6054|274
1707144900000|2024-02-05 14:55:00|6057.5|6055.7|6058.7|6055.7|6058.9|6057.1|6056.9|6054.9|223
1707145200000|2024-02-05 15:00:00|6058.6|6054.9|6042.8|6041|6058.6|6054.9|6040.9|6039.1|739
1707145500000|2024-02-05 15:05:00|6043|6041.2|6044.3|6042.5|6048.1|6046.3|6041.9|6040.1|571
1707145800000|2024-02-05 15:10:00|6044.4|6042.6|6047.4|6045.6|6048.3|6046.5|6043.9|6042.1|414
1707146100000|2024-02-05 15:15:00|6047.5|6045.7|6043.2|6041.4|6047.9|6046.1|6040.6|6038.8|450
1707146400000|2024-02-05 15:20:00|6043.3|6041.5|6043.4|6041.6|6045.4|6043.6|6041.2|6039.4|371
1707146700000|2024-02-05 15:25:00|6043.5|6041.7|6050.4|6048.6|6051.4|6049.6|6043.3|6041.5|360
1707147000000|2024-02-05 15:30:00|6050.3|6048.5|6050.6|6048.8|6051.6|6049.8|6048.9|6047.1|345
1707147300000|2024-02-05 15:35:00|6050.5|6048.7|6046.3|6044.5|6052|6050.2|6046.2|6044.4|271
1707147600000|2024-02-05 15:40:00|6046|6044.2|6040.9|6039.1|6046|6044.2|6039.9|6038.1|319
1707147900000|2024-02-05 15:45:00|6040.8|6039|6041.8|6040|6041.9|6040.1|6039.3|6037.5|259
1707148200000|2024-02-05 15:50:00|6041.9|6040.1|6042.8|6041|6044|6042.2|6041.1|6039.3|259
1707148500000|2024-02-05 15:55:00|6042.9|6041.1|6045.7|6043.9|6046.2|6044.4|6042.7|6040.9|246
1707148800000|2024-02-05 16:00:00|6046.3|6044.5|6044.9|6043.1|6047.2|6045.4|6043.8|6042|290
1707149100000|2024-02-05 16:05:00|6045|6043.2|6047.9|6046.1|6048.3|6046.5|6044.4|6042.6|225
1707149400000|2024-02-05 16:10:00|6047.8|6046|6047|6045.2|6048.1|6046.3|6046.1|6044.3|214
1707149700000|2024-02-05 16:15:00|6047.1|6045.3|6045.3|6043.5|6047.5|6045.7|6044.3|6042.5|227
1707150000000|2024-02-05 16:20:00|6045.4|6043.6|6043|6041.2|6046.5|6044.7|6043|6041.2|212
1707150300000|2024-02-05 16:25:00|6043.3|6041.5|6044.2|6042.4|6046.2|6044.4|6043.2|6041.4|195
1707150600000|2024-02-05 16:30:00|6044.3|6042.5|6050.3|6048.5|6050.3|6048.5|6044.3|6042.5|272
1707150900000|2024-02-05 16:35:00|6050.1|6048.3|6046.3|6044.5|6050.4|6048.6|6046.2|6044.4|204
1707151200000|2024-02-05 16:40:00|6046.2|6044.4|6044.8|6043|6047.2|6045.4|6043.2|6041.4|197
1707151500000|2024-02-05 16:45:00|6044.9|6043.1|6046.2|6044.4|6046.7|6044.9|6044.9|6043.1|165
1707151800000|2024-02-05 16:50:00|6046.3|6044.5|6047|6045.2|6047.7|6045.9|6045.9|6044.1|164
1707152100000|2024-02-05 16:55:00|6046.9|6045.1|6048.8|6047|6049.5|6047.7|6046.7|6044.9|108
1707152400000|2024-02-05 17:00:00|6048.7|6046.9|6049.4|6047.6|6050.3|6048.5|6048.4|6046.6|143
1707152700000|2024-02-05 17:05:00|6049.8|6048|6050.9|6049.1|6051.3|6049.5|6049.2|6047.4|155
1707153000000|2024-02-05 17:10:00|6050.8|6049|6050.3|6048.5|6051.6|6049.8|6050.1|6048.3|175
1707153300000|2024-02-05 17:15:00|6050.2|6048.4|6050.4|6048.6|6051.9|6050.1|6049.7|6047.9|178
1707153600000|2024-02-05 17:20:00|6050.5|6048.7|6052.1|6050.3|6052.2|6050.4|6049.2|6047.4|179
1707153900000|2024-02-05 17:25:00|6052.2|6050.4|6053.4|6051.6|6053.9|6052.1|6051.8|6050|175
1707154200000|2024-02-05 17:30:00|6053.7|6051.9|6056.2|6054.4|6056.3|6054.5|6053.7|6051.9|212
1707154500000|2024-02-05 17:35:00|6056.1|6054.3|6055.5|6053.7|6057.4|6055.6|6055.2|6053.4|189
1707154800000|2024-02-05 17:40:00|6055.6|6053.8|6056.8|6055|6056.9|6055.1|6055.3|6053.5|166
1707155100000|2024-02-05 17:45:00|6056.9|6055.1|6057.9|6056.1|6058.1|6056.3|6055.8|6054|179
1707155400000|2024-02-05 17:50:00|6057.8|6056|6055.6|6053.8|6058.4|6056.6|6054.9|6053.1|170
1707155700000|2024-02-05 17:55:00|6055.5|6053.7|6056.8|6053.8|6056.9|6055.1|6055.2|6053.1|132
1707156000000|2024-02-05 18:00:00|6056.6|6053.6|6056.5|6054.7|6056.9|6054.7|6054.9|6052.8|190
1707156300000|2024-02-05 18:05:00|6056.4|6054.6|6056.7|6054.9|6057.1|6055.3|6055.7|6053.9|103
1707156600000|2024-02-05 18:10:00|6056.8|6055|6060|6058.2|6060.3|6058.5|6056.7|6054.9|117
1707156900000|2024-02-05 18:15:00|6059.9|6058.1|6059|6057.2|6060|6058.2|6058.5|6056.7|173
1707157200000|2024-02-05 18:20:00|6058.9|6057.1|6057.1|6055.3|6059.7|6057.9|6056.6|6054.8|120
1707157500000|2024-02-05 18:25:00|6057|6055.2|6056|6054.2|6058.3|6056.5|6056|6054.2|147
1707157800000|2024-02-05 18:30:00|6056.1|6054.3|6059.1|6057.3|6059.2|6057.4|6056|6054.2|110
1707158100000|2024-02-05 18:35:00|6059.2|6057.4|6059.1|6057.3|6060.4|6058.6|6058.8|6057|118
1707158400000|2024-02-05 18:40:00|6059.2|6057.4|6060.3|6058.5|6061.1|6059.3|6059.2|6057.4|147
1707158700000|2024-02-05 18:45:00|6060.4|6058.6|6062|6060.2|6062.1|6060.3|6060.3|6058.5|140
1707159000000|2024-02-05 18:50:00|6061.9|6060.1|6058.1|6056.3|6062|6060.2|6057.8|6056|152
1707159300000|2024-02-05 18:55:00|6058|6056.2|6058.3|6056.5|6059.4|6057.6|6057.5|6055.7|109
1707159600000|2024-02-05 19:00:00|6058.4|6056.6|6057.2|6055.4|6058.5|6056.7|6056|6054.2|136
1707159900000|2024-02-05 19:05:00|6057.3|6055.5|6057.7|6055.9|6058.8|6057|6056.4|6054.6|143
1707160200000|2024-02-05 19:10:00|6057.8|6056|6056.5|6054.7|6058|6056.2|6056.2|6054.4|142
1707160500000|2024-02-05 19:15:00|6056.4|6054.6|6055.8|6054|6056.8|6055|6055.6|6053.8|107
1707160800000|2024-02-05 19:20:00|6055.9|6054.1|6057.9|6056.1|6057.9|6056.1|6055.6|6053.8|106
1707161100000|2024-02-05 19:25:00|6058|6056.2|6057.6|6055.8|6058.6|6056.8|6057.2|6055.4|93
1707161400000|2024-02-05 19:30:00|6057.4|6055.6|6058.2|6056.4|6058.5|6056.7|6057.4|6055.6|105
1707161700000|2024-02-05 19:35:00|6057.9|6056.1|6056.6|6054.8|6058.2|6056.4|6056.6|6054.8|124
1707162000000|2024-02-05 19:40:00|6056.5|6054.7|6053.9|6052.1|6056.9|6055.1|6053.8|6052|101
1707162300000|2024-02-05 19:45:00|6053.8|6052|6056.2|6054.4|6056.6|6054.8|6053.8|6052|95
1707162600000|2024-02-05 19:50:00|6056.3|6054.5|6055.7|6053.9|6057.1|6055.3|6055.7|6053.9|130
1707162900000|2024-02-05 19:55:00|6055.8|6054|6052.6|6050.8|6055.8|6054|6052.6|6050.8|187
1707163200000|2024-02-05 20:00:00|6052.7|6050.9|6052.3|6050.5|6052.9|6051.1|6051.8|6050|180
1707163500000|2024-02-05 20:05:00|6052.4|6050.6|6051.9|6050.1|6053|6051.2|6051.6|6049.8|176
1707163800000|2024-02-05 20:10:00|6052|6050.2|6049.5|6047.7|6052.2|6050.4|6049.5|6047.7|123
1707164100000|2024-02-05 20:15:00|6049.3|6047.5|6050.1|6048.3|6051.2|6049.4|6049.2|6047.4|168
1707164400000|2024-02-05 20:20:00|6049.7|6047.9|6050.8|6049|6051|6049.2|6049.3|6047.5|184
1707164700000|2024-02-05 20:25:00|6050.7|6048.9|6052.4|6050.6|6052.7|6050.9|6050.7|6048.9|141
1707165000000|2024-02-05 20:30:00|6052.3|6050.5|6052.3|6050.5|6052.8|6051|6051.9|6050.1|143
1707165300000|2024-02-05 20:35:00|6052.4|6050.6|6052.5|6050.7|6053|6051.2|6052|6050.2|183
1707165600000|2024-02-05 20:40:00|6052.4|6050.6|6052.3|6050.5|6053|6051.2|6052.1|6050.3|178
1707165900000|2024-02-05 20:45:00|6052.4|6050.6|6051.8|6050|6053.1|6051.3|6051.8|6050|150
1707166200000|2024-02-05 20:50:00|6052.1|6050.3|6054.4|6052.6|6054.4|6052.6|6052.1|6050.3|167
1707166500000|2024-02-05 20:55:00|6054|6052.2|6055.1|6053.3|6055.4|6053.6|6053.9|6052.1|162
1707166800000|2024-02-05 21:00:00|6055|6053.2|6054.6|6052.8|6055.1|6053.3|6054.1|6052.3|115
1707167100000|2024-02-05 21:05:00|6054.5|6052.7|6055|6053.2|6055.6|6053.8|6054.5|6052.7|99
1707167400000|2024-02-05 21:10:00|6055.1|6053.3|6055.6|6053.8|6055.6|6053.8|6054.7|6052.9|85
1707167700000|2024-02-05 21:15:00|6055.5|6053.7|6056.2|6054.4|6056.6|6054.8|6055.4|6053.6|84
1707168000000|2024-02-05 21:20:00|6056.3|6054.5|6054.5|6052.7|6056.5|6054.7|6053.8|6052|80
1707168300000|2024-02-05 21:25:00|6054.6|6052.8|6055.4|6053.6|6055.6|6053.8|6054|6052.2|71
1707168600000|2024-02-05 21:30:00|6055.5|6053.7|6055.5|6053.7|6056|6054.2|6055.3|6053.5|94
1707168900000|2024-02-05 21:35:00|6055.4|6053.6|6056.4|6054.6|6056.6|6054.8|6055.4|6053.6|34
1707169200000|2024-02-05 21:40:00|6056.3|6054.5|6056.3|6054.5|6056.6|6054.8|6056|6054.2|51
1707169500000|2024-02-05 21:45:00|6056.5|6054.7|6056.1|6054.3|6056.6|6054.8|6056|6054.2|43
1707169800000|2024-02-05 21:50:00|6056.2|6054.4|6055.1|6053.3|6056.3|6054.5|6055|6053.1|116
1707170100000|2024-02-05 21:55:00|6056|6052.4|6056.9|6052.1|6057.3|6052.5|6056|6051.7|77
1707170400000|2024-02-05 22:00:00|6051.5|6045.7|6054.8|6049|6059.3|6053.5|6051.5|6045.7|31
1707170700000|2024-02-05 22:05:00|6055.5|6049.7|6058.4|6052.6|6059.2|6053.4|6055|6049.2|88
1707171000000|2024-02-05 22:10:00|6058.5|6052.7|6058.1|6052.3|6058.8|6053.3|6057.5|6052.1|65
1707171300000|2024-02-05 22:15:00|6057.8|6052.5|6057.8|6052|6058.3|6053.1|6057|6051.9|88
1707171600000|2024-02-05 22:20:00|6057.9|6052.1|6055.3|6049.5|6060.7|6054.9|6054.9|6049.1|97
1707171900000|2024-02-05 22:25:00|6055.2|6049.4|6055.8|6050|6056.9|6051.1|6053.6|6047.8|159
1707172200000|2024-02-05 22:30:00|6055.7|6049.9|6056.1|6050.3|6058.2|6052.7|6054.9|6049.1|207
1707172500000|2024-02-05 22:35:00|6055.9|6050.1|6055|6049.2|6057.2|6052.4|6055|6049.2|144
1707172800000|2024-02-05 22:40:00|6055.1|6049.3|6057.3|6052.5|6057.4|6052.6|6055|6049.2|136
1707173100000|2024-02-05 22:45:00|6057|6052.2|6059.4|6053.6|6060.1|6054.4|6056.8|6051|139
1707173400000|2024-02-05 22:50:00|6059.3|6053.5|6059.3|6053.7|6059.6|6054.4|6058.4|6053.1|105
1707173700000|2024-02-05 22:55:00|6059.2|6053.8|6057.7|6052.9|6059.5|6054.6|6057.5|6052.3|141
1707174000000|2024-02-05 23:00:00|6058|6053.2|6056.9|6052.1|6058|6053.2|6056.8|6051|84
1707174300000|2024-02-05 23:05:00|6056|6053|6056.4|6053.4|6056.9|6054.2|6055.5|6052.5|62
1707174600000|2024-02-05 23:10:00|6056.2|6053.2|6056.2|6053.2|6056.4|6053.4|6056|6053|53
1707174900000|2024-02-05 23:15:00|6056.3|6053.3|6056|6054.2|6056.7|6054.4|6055.8|6053.2|54
1707175200000|2024-02-05 23:20:00|6055.9|6054.1|6056|6054.2|6056.2|6054.4|6055.5|6053.7|76
1707175500000|2024-02-05 23:25:00|6056.2|6054.4|6056.4|6054.6|6056.5|6054.7|6055.7|6053.9|82
1707175800000|2024-02-05 23:30:00|6056.5|6054.7|6056.2|6054.4|6056.8|6055|6055.9|6054.1|69
1707176100000|2024-02-05 23:35:00|6056.1|6054.3|6053|6051.2|6056.2|6054.4|6052.9|6051.1|93
1707176400000|2024-02-05 23:40:00|6052.9|6051.1|6053.7|6051.9|6053.8|6052|6052.7|6050.9|83
1707176700000|2024-02-05 23:45:00|6053.8|6052|6054.2|6052.4|6054.2|6052.4|6053.4|6051.6|67
1707177000000|2024-02-05 23:50:00|6054.3|6052.5|6054.4|6052.6|6054.6|6052.8|6053.5|6051.7|81
1707177300000|2024-02-05 23:55:00|6054.3|6052.5|6053.7|6051.9|6054.5|6052.7|6053.1|6051.3|85
1707177600000|2024-02-06 00:00:00|6053.9|6052.1|6056|6054.2|6056.5|6054.7|6053.6|6051.8|143
1707177900000|2024-02-06 00:05:00|6056.3|6054.5|6055.4|6053.6|6057.1|6055.3|6055.4|6053.6|114
1707178200000|2024-02-06 00:10:00|6055.3|6053.5|6053.6|6051.8|6055.5|6053.7|6053|6051.2|88
1707178500000|2024-02-06 00:15:00|6053.5|6051.7|6053.6|6051.8|6054|6052.2|6053.1|6051.3|90
1707178800000|2024-02-06 00:20:00|6053.5|6051.7|6053.8|6052|6053.9|6052.1|6053|6051.2|89
1707179100000|2024-02-06 00:25:00|6053.7|6051.9|6054.6|6052.8|6054.9|6053.1|6053.6|6051.8|114
1707179400000|2024-02-06 00:30:00|6054.5|6052.7|6054.9|6053.1|6055.8|6054|6054.3|6052.5|146
1707179700000|2024-02-06 00:35:00|6054.8|6053|6056.4|6054.6|6056.9|6055.1|6054.8|6053|148
1707180000000|2024-02-06 00:40:00|6056.3|6054.5|6057|6055.2|6057.4|6055.6|6056.3|6054.5|130
1707180300000|2024-02-06 00:45:00|6057.1|6055.3|6057.9|6056.1|6058.5|6056.7|6057.1|6055.3|101
1707180600000|2024-02-06 00:50:00|6058.1|6056.3|6055.6|6053.8|6058.1|6056.3|6055|6053.2|104
1707180900000|2024-02-06 00:55:00|6055.5|6053.7|6056.5|6054.7|6056.5|6054.7|6055.5|6053.7|97
1707181200000|2024-02-06 01:00:00|6056.4|6054.6|6057.9|6056.1|6058|6056.2|6056.4|6054.6|153
1707181500000|2024-02-06 01:05:00|6058|6056.2|6058.9|6057.1|6059.2|6057.4|6056.5|6054.7|153
1707181800000|2024-02-06 01:10:00|6058.8|6057|6059.8|6058|6061.3|6059.5|6058.4|6056.6|133
1707182100000|2024-02-06 01:15:00|6059.9|6058.1|6056.6|6054.8|6060.1|6058.3|6056.3|6054.5|266
1707182400000|2024-02-06 01:20:00|6056.5|6054.7|6059.5|6057.7|6059.6|6057.8|6054.6|6052.8|222
1707182700000|2024-02-06 01:25:00|6059.6|6057.8|6057.9|6056.1|6060|6058.2|6055.5|6053.7|139
1707183000000|2024-02-06 01:30:00|6058|6056.2|6059.5|6057.7|6060.7|6058.9|6057|6055.2|223
1707183300000|2024-02-06 01:35:00|6059.7|6057.9|6058.9|6057.1|6060.9|6059.1|6057|6055.2|241
1707183600000|2024-02-06 01:40:00|6059|6057.2|6058.9|6057.1|6059.1|6057.3|6057.3|6055.5|208
1707183900000|2024-02-06 01:45:00|6059.1|6057.3|6066.4|6064.6|6066.8|6065|6059|6057.2|246
1707184200000|2024-02-06 01:50:00|6066.3|6064.5|6066.8|6065|6067.6|6065.8|6064.2|6062.4|213
1707184500000|2024-02-06 01:55:00|6066.9|6065.1|6066.9|6065.1|6067.5|6065.7|6066.1|6064.3|189
1707184800000|2024-02-06 02:00:00|6067|6065.2|6067.6|6065.8|6069|6067.2|6066.3|6064.5|252
1707185100000|2024-02-06 02:05:00|6067.5|6065.7|6068.7|6066.9|6069.8|6068|6066.8|6065|206
1707185400000|2024-02-06 02:10:00|6068.8|6067|6066.3|6064.5|6068.8|6067|6065.2|6063.4|168
1707185700000|2024-02-06 02:15:00|6066.4|6064.6|6066.8|6065|6068|6066.2|6065.3|6063.5|203
1707186000000|2024-02-06 02:20:00|6066.9|6065.1|6066.2|6064.4|6067.3|6065.5|6065.3|6063.5|187
1707186300000|2024-02-06 02:25:00|6066.1|6064.3|6066.8|6065|6067.3|6065.5|6065.8|6064|161
1707186600000|2024-02-06 02:30:00|6066.9|6065.1|6068|6066.2|6068.2|6066.4|6066.6|6064.8|139
1707186900000|2024-02-06 02:35:00|6067.9|6066.1|6069.5|6067.7|6069.6|6067.8|6067.5|6065.7|193
1707187200000|2024-02-06 02:40:00|6069.4|6067.6|6067.3|6065.5|6069.6|6067.8|6067.2|6065.4|188
1707187500000|2024-02-06 02:45:00|6067.2|6065.4|6066.4|6064.6|6067.6|6065.8|6066.2|6064.4|130
1707187800000|2024-02-06 02:50:00|6066.2|6064.4|6066.4|6064.6|6067.5|6065.7|6066.1|6064.3|124
1707188100000|2024-02-06 02:55:00|6066.2|6064.4|6065.4|6063.6|6067|6065.2|6065.2|6063.4|179
1707188400000|2024-02-06 03:00:00|6065.5|6063.7|6067|6065.2|6067.3|6065.5|6065.4|6063.6|118
1707188700000|2024-02-06 03:05:00|6066.9|6065.1|6066.6|6064.8|6067.7|6065.9|6066.4|6064.6|134
1707189000000|2024-02-06 03:10:00|6066.7|6064.9|6066.3|6064.5|6067.2|6065.4|6066|6064.2|128
1707189300000|2024-02-06 03:15:00|6066.2|6064.4|6065.9|6064.1|6066.4|6064.6|6064.9|6063.1|159
1707189600000|2024-02-06 03:20:00|6066|6064.2|6065.4|6063.6|6067.2|6065.4|6064.9|6063.1|168
1707189900000|2024-02-06 03:25:00|6065.5|6063.7|6066.9|6062.9|6066.9|6064|6064.4|6061.3|163
1707190200000|2024-02-06 03:30:00|6066.6|6062.6|6065.9|6064.1|6071.1|6067.4|6061.7|6057.7|522
1707190500000|2024-02-06 03:35:00|6065.8|6064|6065|6063.2|6067.4|6065.6|6064.4|6062.6|360
1707190800000|2024-02-06 03:40:00|6065.1|6063.3|6061.6|6059.8|6065.3|6063.5|6061.6|6059.8|253
1707191100000|2024-02-06 03:45:00|6061.3|6059.5|6060.3|6058.5|6062.5|6060.7|6059.4|6057.6|208
1707191400000|2024-02-06 03:50:00|6060.4|6058.6|6062.2|6060.4|6063.1|6061.3|6060.3|6058.5|144
1707191700000|2024-02-06 03:55:00|6062.3|6060.5|6063.4|6061.6|6064|6062.2|6062|6060.2|135
1707192000000|2024-02-06 04:00:00|6063.3|6061.5|6064.8|6063|6065.1|6063.3|6063|6061.2|116
1707192300000|2024-02-06 04:05:00|6064.9|6063.1|6063.7|6061.9|6065.2|6063.4|6063.6|6061.8|78
1707192600000|2024-02-06 04:10:00|6063.6|6061.8|6063|6061.2|6063.9|6062.1|6062.8|6061|83
1707192900000|2024-02-06 04:15:00|6063.1|6061.3|6068.3|6066.5|6068.5|6066.7|6062.1|6060.3|239
1707193200000|2024-02-06 04:20:00|6068.2|6066.4|6068.5|6066.7|6068.6|6066.8|6066.5|6064.7|220
1707193500000|2024-02-06 04:25:00|6068.6|6066.8|6071.9|6070.1|6072.2|6070.4|6067.8|6066|223
1707193800000|2024-02-06 04:30:00|6071.8|6070|6073.2|6071.4|6073.3|6071.5|6070.4|6068.6|168
1707194100000|2024-02-06 04:35:00|6073.1|6071.3|6071|6069.2|6073.7|6071.9|6070.9|6069.1|146
1707194400000|2024-02-06 04:40:00|6071.1|6069.3|6073.9|6072.1|6076.3|6074.5|6071|6069.2|194
1707194700000|2024-02-06 04:45:00|6073.8|6072|6076.1|6074.3|6076.4|6074.6|6073.8|6072|172
1707195000000|2024-02-06 04:50:00|6076|6074.2|6074.6|6072.8|6076.5|6074.7|6074|6072.2|229
1707195300000|2024-02-06 04:55:00|6074.7|6072.9|6072.5|6070.7|6074.7|6072.9|6071.3|6069.5|173
1707195600000|2024-02-06 05:00:00|6072.6|6070.8|6073.4|6071.6|6074.3|6072.5|6072.6|6070.8|332
1707195900000|2024-02-06 05:05:00|6073.3|6071.5|6076.7|6074.9|6076.8|6075|6071.9|6070.1|257
1707196200000|2024-02-06 05:10:00|6076.8|6075|6074|6072.2|6078.2|6076.4|6073.6|6071.8|221
1707196500000|2024-02-06 05:15:00|6073.9|6072.1|6074.6|6072.8|6075|6073.2|6072.9|6071.1|202
1707196800000|2024-02-06 05:20:00|6074.4|6072.6|6072.5|6070.7|6074.5|6072.7|6072.1|6070.3|196
1707197100000|2024-02-06 05:25:00|6072.6|6070.8|6071.6|6069.8|6073.1|6071.3|6071.5|6069.7|181
1707197400000|2024-02-06 05:30:00|6071.8|6070|6071.4|6069.6|6072.2|6070.4|6070.4|6068.6|198
1707197700000|2024-02-06 05:35:00|6071.6|6069.8|6067.8|6066|6071.6|6069.8|6067.6|6065.2|250
1707198000000|2024-02-06 05:40:00|6067.9|6066.1|6071.6|6069.8|6071.7|6069.9|6067.8|6066|151
1707198300000|2024-02-06 05:45:00|6071.7|6069.9|6068.5|6066.7|6072.1|6070.3|6068|6066.2|209
1707198600000|2024-02-06 05:50:00|6068.6|6066.8|6070.3|6068.5|6070.4|6068.6|6068.4|6066.6|173
1707198900000|2024-02-06 05:55:00|6070.4|6068.6|6071.1|6069.3|6071.4|6069.6|6069.9|6068.1|151
1707199200000|2024-02-06 06:00:00|6071.2|6069.4|6070.2|6068.4|6071.9|6070.1|6070|6068.2|160
1707199500000|2024-02-06 06:05:00|6070.1|6068.3|6069|6067.2|6070.3|6068.5|6068.3|6066.5|138
1707199800000|2024-02-06 06:10:00|6069.1|6067.3|6070.6|6068.8|6071.6|6069.8|6069.1|6067.3|159
1707200100000|2024-02-06 06:15:00|6070.7|6068.9|6070.9|6069.1|6072|6070.2|6069.8|6068|167
1707200400000|2024-02-06 06:20:00|6070.8|6069|6070.3|6068.5|6071.6|6069.8|6069.9|6068.1|153
1707200700000|2024-02-06 06:25:00|6070.4|6068.6|6068.9|6067.1|6070.9|6069.1|6068.3|6066.5|155
1707201000000|2024-02-06 06:30:00|6069|6067.2|6068.3|6066.5|6069.3|6067.5|6066.4|6064.6|192
1707201300000|2024-02-06 06:35:00|6068.5|6066.7|6070.2|6068.4|6070.5|6068.7|6068.5|6066.7|185
1707201600000|2024-02-06 06:40:00|6070.3|6068.5|6072|6070.2|6072.7|6070.9|6070.2|6068.4|171
1707201900000|2024-02-06 06:45:00|6072.1|6070.3|6071.9|6070.1|6072.3|6070.5|6070.6|6068.8|146
1707202200000|2024-02-06 06:50:00|6071.8|6070|6072.4|6070.6|6072.5|6070.7|6071.2|6069.4|147
1707202500000|2024-02-06 06:55:00|6072.3|6070.5|6072.8|6071|6074.2|6072.4|6072|6070.2|204
1707202800000|2024-02-06 07:00:00|6072.9|6071.1|6074|6072.2|6074.4|6072.6|6071.7|6069.9|273
1707203100000|2024-02-06 07:05:00|6073.9|6072.1|6075.3|6073.5|6077.8|6076|6073.9|6072.1|276
1707203400000|2024-02-06 07:10:00|6075.4|6073.6|6076.3|6074.5|6076.9|6075.1|6074.5|6072.7|213
1707203700000|2024-02-06 07:15:00|6076.4|6074.6|6077.6|6075.8|6077.8|6076|6076.1|6074.3|163
1707204000000|2024-02-06 07:20:00|6077.7|6075.9|6073.5|6071.7|6077.8|6076|6073.4|6071.6|163
1707204300000|2024-02-06 07:25:00|6073.6|6071.8|6074.1|6072.3|6075.8|6074|6073.5|6071.7|186
1707204600000|2024-02-06 07:30:00|6074|6072.2|6072.1|6070.3|6074.5|6072.7|6071.8|6070|149
1707204900000|2024-02-06 07:35:00|6072|6070.2|6073.4|6071.6|6074|6072.2|6071.2|6069.4|151
1707205200000|2024-02-06 07:40:00|6073.3|6071.5|6073.2|6071.4|6074|6072.2|6071.9|6070.1|145
1707205500000|2024-02-06 07:45:00|6073.3|6071.5|6074.5|6072.7|6075.6|6073.8|6073.1|6071.3|235
1707205800000|2024-02-06 07:50:00|6074.4|6072.6|6073.4|6071.6|6074.4|6072.6|6072|6070.2|154
1707206100000|2024-02-06 07:55:00|6073.3|6071.5|6071.2|6069.4|6073.3|6071.5|6071.2|6069.4|118
1707206400000|2024-02-06 08:00:00|6071|6069.2|6067.8|6066|6071.7|6069.9|6067.7|6065.9|226
1707206700000|2024-02-06 08:05:00|6067.7|6065.9|6064.1|6062.3|6068.1|6066.3|6063.9|6062.1|265
1707207000000|2024-02-06 08:10:00|6064.2|6062.4|6063.2|6061.4|6064.4|6062.6|6062.4|6060.6|215
1707207300000|2024-02-06 08:15:00|6063.1|6061.3|6061.2|6059.4|6064.5|6062.7|6060.8|6059|207
1707207600000|2024-02-06 08:20:00|6061.1|6059.3|6063.7|6061.9|6066.3|6064.5|6060.9|6059.1|260
1707207900000|2024-02-06 08:25:00|6063.6|6061.8|6062.2|6060.4|6064.5|6062.7|6061.7|6059.9|243
1707208200000|2024-02-06 08:30:00|6062.6|6060.8|6062|6060.2|6063|6061.2|6060.5|6058.7|170
1707208500000|2024-02-06 08:35:00|6062.1|6060.3|6061.5|6059.7|6063|6061.2|6060.4|6058.6|164
1707208800000|2024-02-06 08:40:00|6061.6|6059.8|6060|6058.2|6061.7|6059.9|6059.4|6057.6|157
1707209100000|2024-02-06 08:45:00|6059.9|6058.1|6056.9|6055.1|6059.9|6058.1|6056.8|6055|128
1707209400000|2024-02-06 08:50:00|6057|6055.2|6054.9|6053.1|6057.1|6055.3|6054.4|6052.6|127
1707209700000|2024-02-06 08:55:00|6055|6053.2|6056|6054.2|6058|6056.2|6055|6053.2|219
1707210000000|2024-02-06 09:00:00|6055.9|6054.1|6056.3|6054.5|6056.4|6054.6|6054.2|6052.4|257
1707210300000|2024-02-06 09:05:00|6056.4|6054.6|6060|6058.2|6061.1|6059.3|6056.4|6054.6|179
1707210600000|2024-02-06 09:10:00|6059.8|6058|6059.1|6057.3|6060|6058.2|6056.8|6055|199
1707210900000|2024-02-06 09:15:00|6059|6057.2|6058.8|6057|6060.1|6058.3|6058.4|6056.6|178
1707211200000|2024-02-06 09:20:00|6058.7|6056.9|6056.9|6055.1|6058.9|6057.1|6056.9|6055.1|155
1707211500000|2024-02-06 09:25:00|6057|6055.2|6057.4|6055.6|6057.6|6055.8|6056.5|6054.7|77
1707211800000|2024-02-06 09:30:00|6057.6|6055.8|6058.4|6056.6|6058.5|6056.7|6055.5|6053.7|139
1707212100000|2024-02-06 09:35:00|6058.5|6056.7|6060.3|6058.5|6061.5|6059.7|6058|6056.2|202
1707212400000|2024-02-06 09:40:00|6060.4|6058.6|6056.4|6054.6|6060.4|6058.6|6056.2|6054.4|172
1707212700000|2024-02-06 09:45:00|6056.5|6054.7|6056.6|6054.8|6057.7|6055.9|6056.3|6054.5|111
1707213000000|2024-02-06 09:50:00|6056.7|6054.9|6056.5|6054.7|6057.3|6055.5|6055.9|6054.1|162
1707213300000|2024-02-06 09:55:00|6056.3|6054.5|6055|6053.2|6056.3|6054.5|6054.6|6052.8|111
1707213600000|2024-02-06 10:00:00|6054.9|6053.1|6056|6054.2|6058|6056.2|6054.8|6053|142
1707213900000|2024-02-06 10:05:00|6055.9|6054.1|6056.6|6054.8|6057.2|6055.4|6055.9|6054.1|131
1707214200000|2024-02-06 10:10:00|6056.7|6054.9|6054.2|6052.4|6057.4|6055.6|6054|6052.2|126
1707214500000|2024-02-06 10:15:00|6054|6052.2|6051.8|6050|6054.9|6053.1|6051.2|6049.4|124
1707214800000|2024-02-06 10:20:00|6051.9|6050.1|6053.4|6051.6|6053.9|6052.1|6050.8|6049|171
1707215100000|2024-02-06 10:25:00|6053.1|6051.3|6050.5|6048.7|6053.1|6051.3|6050.4|6048.2|136
1707215400000|2024-02-06 10:30:00|6050.4|6048.6|6048.5|6046.7|6051|6049.2|6048.3|6046.5|104
1707215700000|2024-02-06 10:35:00|6048.4|6046.6|6051.1|6049.3|6051.1|6049.3|6047.7|6045.9|139
1707216000000|2024-02-06 10:40:00|6050.9|6049.1|6050.8|6049|6051.5|6049.7|6050.3|6048.5|88
1707216300000|2024-02-06 10:45:00|6050.9|6049.1|6052|6050.2|6052.3|6050.5|6050.8|6049|43
1707216600000|2024-02-06 10:50:00|6051.6|6049.8|6052.6|6050.8|6053.2|6051.4|6051.4|6049.6|98
1707216900000|2024-02-06 10:55:00|6052.5|6050.7|6050.5|6048.7|6053|6051.2|6050.5|6048.7|125
1707217200000|2024-02-06 11:00:00|6050.6|6048.8|6049.8|6048|6051.1|6049.3|6048.9|6047.1|115
1707217500000|2024-02-06 11:05:00|6049.7|6047.9|6049.2|6047.4|6050.6|6048.8|6049|6047.2|123
1707217800000|2024-02-06 11:10:00|6049|6047.2|6049.4|6047.6|6050.1|6048.3|6047.9|6046.1|140
1707218100000|2024-02-06 11:15:00|6049.5|6047.7|6051.6|6049.8|6051.8|6050|6048.9|6047.1|100
1707218400000|2024-02-06 11:20:00|6051.5|6049.7|6052|6050.2|6053.6|6051.8|6051.4|6049.6|96
1707218700000|2024-02-06 11:25:00|6051.9|6050.1|6051.1|6049.3|6052.9|6051.1|6050.9|6049.1|104
1707219000000|2024-02-06 11:30:00|6051.2|6049.4|6050.9|6049.1|6052.9|6051.1|6050.6|6048.8|149
1707219300000|2024-02-06 11:35:00|6050.8|6049|6049.9|6048.1|6051|6049.2|6048.4|6046.6|179
1707219600000|2024-02-06 11:40:00|6049.8|6048|6051.2|6049.4|6052.6|6050.8|6049.5|6047.7|186
1707219900000|2024-02-06 11:45:00|6051.1|6049.3|6051.7|6049.9|6052.2|6050.4|6050|6048.2|133
1707220200000|2024-02-06 11:50:00|6051.8|6050|6052.4|6050.6|6052.9|6051.1|6051.6|6049.8|179
1707220500000|2024-02-06 11:55:00|6052.5|6050.7|6053.3|6051.5|6053.5|6051.7|6052|6050.2|142
1707220800000|2024-02-06 12:00:00|6053.4|6051.6|6054.2|6052.4|6055.6|6053.8|6053.2|6051.4|113
1707221100000|2024-02-06 12:05:00|6054.3|6052.5|6052.3|6050.5|6054.4|6052.6|6051.7|6049.9|126
1707221400000|2024-02-06 12:10:00|6052.2|6050.4|6052.3|6050.5|6053.9|6052.1|6051.7|6049.9|146
1707221700000|2024-02-06 12:15:00|6051.9|6050.1|6051.4|6049.6|6052.2|6050.4|6050.6|6048.8|150
1707222000000|2024-02-06 12:20:00|6051.3|6049.5|6049.9|6048.1|6051.4|6049.6|6049.2|6047.4|113
1707222300000|2024-02-06 12:25:00|6050|6048.2|6050.1|6048.3|6050.3|6048.5|6049.3|6047.5|132
1707222600000|2024-02-06 12:30:00|6050.2|6048.4|6050.2|6048.4|6050.7|6048.9|6049|6047.2|198
1707222900000|2024-02-06 12:35:00|6050.3|6048.5|6052|6050.2|6052.2|6050.4|6049.3|6047.5|155
1707223200000|2024-02-06 12:40:00|6052.5|6050.7|6054|6052.2|6054.3|6052.5|6052.4|6050.6|159
1707223500000|2024-02-06 12:45:00|6054.1|6052.3|6055.8|6054|6056.9|6055.1|6053.9|6052.1|181
1707223800000|2024-02-06 12:50:00|6056.4|6054.6|6056.3|6054.5|6057.6|6055.8|6055.3|6053.5|180
1707224100000|2024-02-06 12:55:00|6056.2|6054.4|6060.4|6058.6|6060.4|6058.6|6056.2|6054.4|152
1707224400000|2024-02-06 13:00:00|6060.3|6058.5|6061|6059.2|6061.8|6060|6059.7|6057.9|263
1707224700000|2024-02-06 13:05:00|6061.1|6059.3|6065.6|6063.8|6066.5|6064.7|6061.1|6059.3|289
1707225000000|2024-02-06 13:10:00|6065.7|6063.9|6064|6062.2|6065.9|6064.1|6061.2|6059.4|215
1707225300000|2024-02-06 13:15:00|6064.2|6062.4|6061.8|6060|6065.1|6063.3|6061.3|6059.5|250
1707225600000|2024-02-06 13:20:00|6061.7|6059.9|6060.2|6058.4|6062.6|6060.8|6059.5|6057.7|237
1707225900000|2024-02-06 13:25:00|6060.3|6058.5|6058.2|6056.4|6060.4|6058.6|6057.7|6055.9|200
1707226200000|2024-02-06 13:30:00|6058.3|6056.5|6057.3|6055.5|6061.3|6059.5|6057.1|6055.3|217
1707226500000|2024-02-06 13:35:00|6057.4|6055.6|6056.1|6054.3|6058.5|6056.7|6055.5|6053.7|207
1707226800000|2024-02-06 13:40:00|6056.3|6054.5|6054.5|6052.7|6056.8|6055|6054.5|6052.7|230
1707227100000|2024-02-06 13:45:00|6054.4|6052.6|6055.5|6053.7|6055.9|6054.1|6052.8|6051|221
1707227400000|2024-02-06 13:50:00|6055.6|6053.8|6053.5|6051.7|6056.1|6054.3|6052.8|6051|204
1707227700000|2024-02-06 13:55:00|6053.4|6051.6|6053.8|6052|6054.7|6052.9|6052.9|6051.1|242
1707228000000|2024-02-06 14:00:00|6053.7|6051.9|6056.5|6054.7|6056.6|6054.8|6052.5|6050.7|175
1707228300000|2024-02-06 14:05:00|6056.6|6054.8|6055.9|6054.1|6057.9|6056.1|6055.8|6054|205
1707228600000|2024-02-06 14:10:00|6056|6054.2|6054.3|6052.5|6056.3|6054.5|6054|6052.2|237
1707228900000|2024-02-06 14:15:00|6054.5|6052.7|6054.4|6052.6|6054.6|6052.8|6052.9|6051.1|207
1707229200000|2024-02-06 14:20:00|6054.5|6052.7|6055.3|6053.5|6055.8|6054|6053.5|6051.7|208
1707229500000|2024-02-06 14:25:00|6055.4|6053.6|6054.8|6053|6059.4|6057.6|6054.3|6052.5|256
1707229800000|2024-02-06 14:30:00|6054.9|6053.1|6056|6054.2|6056.8|6055|6054.3|6052.5|396
1707230100000|2024-02-06 14:35:00|6056.1|6054.3|6056.9|6055.1|6057.7|6055.9|6053.5|6051.7|329
1707230400000|2024-02-06 14:40:00|6056.8|6055|6062.8|6061|6063.3|6061.5|6056.8|6055|303
1707230700000|2024-02-06 14:45:00|6062.7|6060.9|6062.8|6061|6064.6|6062.8|6062|6060.2|252
1707231000000|2024-02-06 14:50:00|6062.7|6060.9|6062.7|6060.9|6063.7|6061.9|6060.1|6058.3|324
1707231300000|2024-02-06 14:55:00|6062.6|6060.8|6061.1|6059.3|6062.9|6061.1|6060.7|6058.9|255
1707231600000|2024-02-06 15:00:00|6061.2|6059.4|6057.3|6055.5|6061.3|6059.5|6056.1|6054.3|270
1707231900000|2024-02-06 15:05:00|6057.4|6055.6|6061.4|6059.6|6061.9|6060.1|6055.3|6053.5|345
1707232200000|2024-02-06 15:10:00|6061.5|6059.7|6066.3|6064.5|6066.3|6064.5|6060.8|6059|366
1707232500000|2024-02-06 15:15:00|6066.5|6064.7|6071.2|6069.4|6071.2|6069.4|6063.7|6061.9|384
1707232800000|2024-02-06 15:20:00|6071.3|6069.5|6065.9|6064.1|6072.5|6070.7|6065.5|6063.7|434
1707233100000|2024-02-06 15:25:00|6066|6064.2|6067.2|6065.4|6070.1|6068.3|6066|6064.2|428
1707233400000|2024-02-06 15:30:00|6067|6065.2|6067.1|6065.3|6068.4|6066.6|6064.3|6062.5|416
1707233700000|2024-02-06 15:35:00|6067.2|6065.4|6068.3|6066.5|6071.1|6069.3|6067.2|6065.4|369
1707234000000|2024-02-06 15:40:00|6068.4|6066.6|6070.4|6068.6|6071.2|6069.4|6066.3|6064.5|304
1707234300000|2024-02-06 15:45:00|6070.5|6068.7|6069.7|6067.9|6071.8|6070|6068.1|6066.3|308
1707234600000|2024-02-06 15:50:00|6069.8|6068|6068.6|6066.8|6071.7|6069.9|6067.6|6065.8|279
1707234900000|2024-02-06 15:55:00|6068.4|6066.6|6066.5|6064.7|6069.2|6067.4|6066.1|6064.3|333
1707235200000|2024-02-06 16:00:00|6066.2|6064.4|6067.1|6065.3|6068.5|6066.7|6065.3|6063.5|332
1707235500000|2024-02-06 16:05:00|6067.2|6065.4|6063.3|6061.5|6067.7|6065.9|6063.3|6061.5|281
1707235800000|2024-02-06 16:10:00|6063.4|6061.6|6064.9|6063.1|6066.8|6065|6063.4|6061.6|248
1707236100000|2024-02-06 16:15:00|6064.8|6063|6065.4|6063.6|6066.5|6064.7|6064.3|6062.5|213
1707236400000|2024-02-06 16:20:00|6065.3|6063.5|6069.1|6067.3|6069.4|6067.6|6065|6063.2|214
1707236700000|2024-02-06 16:25:00|6069.2|6067.4|6070.6|6068.8|6071.1|6069.3|6069.2|6067.4|227
1707237000000|2024-02-06 16:30:00|6070.7|6068.9|6070.7|6068.9|6072.1|6070.3|6069.6|6067.8|274
1707237300000|2024-02-06 16:35:00|6070.8|6069|6072.4|6070.6|6072.4|6070.6|6069.5|6067.7|304
1707237600000|2024-02-06 16:40:00|6072.5|6070.7|6074.2|6072.4|6075|6073.2|6071.6|6069.8|300
1707237900000|2024-02-06 16:45:00|6074.1|6072.3|6073.3|6071.5|6074.2|6072.4|6072|6070.2|306
1707238200000|2024-02-06 16:50:00|6073.4|6071.6|6074.1|6072.3|6075|6073.2|6072.9|6071.1|268
1707238500000|2024-02-06 16:55:00|6074|6072.2|6072.7|6070.9|6074|6072.2|6072.1|6070.3|216
1707238800000|2024-02-06 17:00:00|6072.6|6070.8|6072|6070.2|6073.8|6072|6070.7|6068.9|345
1707239100000|2024-02-06 17:05:00|6071.9|6070.1|6074|6072.2|6074.6|6072.8|6071.5|6069.7|258
1707239400000|2024-02-06 17:10:00|6073.9|6072.1|6073.1|6071.3|6074.8|6073|6072.5|6070.7|221
1707239700000|2024-02-06 17:15:00|6072.9|6071.1|6075.2|6073.4|6075.8|6074|6072.6|6070.8|268
1707240000000|2024-02-06 17:20:00|6075.3|6073.5|6076.4|6074.6|6076.6|6074.8|6075.1|6073.3|225
1707240300000|2024-02-06 17:25:00|6076.5|6074.7|6075.1|6073.3|6076.6|6074.8|6073.9|6072.1|269
1707240600000|2024-02-06 17:30:00|6075.2|6073.4|6075|6073.2|6076.3|6074.5|6074.6|6072.8|278
1707240900000|2024-02-06 17:35:00|6074.9|6073.1|6074.9|6073.1|6075.6|6073.8|6073.6|6071.8|230
1707241200000|2024-02-06 17:40:00|6074.8|6073|6077.8|6076|6077.8|6076|6074.4|6072.6|175
1707241500000|2024-02-06 17:45:00|6077.7|6075.9|6078.9|6077.1|6080.6|6078.8|6077.5|6075.7|217
1707241800000|2024-02-06 17:50:00|6078.8|6077|6081.4|6079.6|6081.4|6079.6|6078.7|6076.9|153
1707242100000|2024-02-06 17:55:00|6081.3|6079.5|6079.9|6076.9|6081.8|6080|6079.6|6076.8|141
1707242400000|2024-02-06 18:00:00|6080.1|6077.1|6079.4|6077.6|6083.3|6080.3|6077.4|6074.8|240
1707242700000|2024-02-06 18:05:00|6080.2|6077.2|6078|6076.2|6080.6|6078.6|6076.8|6075|243
1707243000000|2024-02-06 18:10:00|6077.9|6076.1|6077.6|6075.8|6079|6077.2|6075.4|6073.6|258
1707243300000|2024-02-06 18:15:00|6077.5|6075.7|6077.6|6075.8|6078.9|6077.1|6076.6|6074.8|177
1707243600000|2024-02-06 18:20:00|6077.5|6075.7|6072.6|6070.8|6077.7|6075.9|6072.6|6070.8|170
1707243900000|2024-02-06 18:25:00|6072.7|6070.9|6074.2|6072.4|6074.5|6072.7|6072.1|6070.3|175
1707244200000|2024-02-06 18:30:00|6074.3|6072.5|6076.4|6074.6|6076.7|6074.9|6074.3|6072.5|129
1707244500000|2024-02-06 18:35:00|6076.3|6074.5|6077.7|6075.9|6077.7|6075.9|6075.2|6073.4|189
1707244800000|2024-02-06 18:40:00|6077.9|6076.1|6079.7|6077.9|6079.7|6077.9|6077.4|6075.6|139
1707245100000|2024-02-06 18:45:00|6079.6|6077.8|6080.5|6078.7|6080.6|6078.8|6078.8|6077|183
1707245400000|2024-02-06 18:50:00|6080.4|6078.6|6080.2|6078.4|6080.7|6078.9|6079.2|6077.4|137
1707245700000|2024-02-06 18:55:00|6080.3|6078.5|6080.9|6079.1|6081.2|6079.4|6079.7|6077.9|123
1707246000000|2024-02-06 19:00:00|6081.3|6079.5|6080.7|6078.9|6081.6|6079.8|6079.8|6078|149
1707246300000|2024-02-06 19:05:00|6080.2|6078.4|6077.2|6075.4|6080.2|6078.4|6076.7|6074.9|159
1707246600000|2024-02-06 19:10:00|6077.1|6075.3|6075.9|6074.1|6077.2|6075.4|6075.5|6073.7|130
1707246900000|2024-02-06 19:15:00|6076|6074.2|6076.3|6074.5|6076.8|6075|6075|6073.2|149
1707247200000|2024-02-06 19:20:00|6076.2|6074.4|6077.1|6075.3|6078.2|6076.4|6075.7|6073.9|194
1707247500000|2024-02-06 19:25:00|6077|6075.2|6075.6|6073.8|6077.1|6075.3|6075.1|6073.3|173
1707247800000|2024-02-06 19:30:00|6075.7|6073.9|6080|6078.2|6080.4|6078.6|6075.7|6073.9|151
1707248100000|2024-02-06 19:35:00|6080.1|6078.3|6076.8|6075|6080.4|6078.6|6076|6074.2|145
1707248400000|2024-02-06 19:40:00|6076.7|6074.9|6074.9|6073.1|6078.1|6076.3|6073.5|6071.7|169
1707248700000|2024-02-06 19:45:00|6074.8|6073|6074.1|6072.3|6075.1|6073.3|6073.6|6071.8|164
1707249000000|2024-02-06 19:50:00|6074.2|6072.4|6074.6|6072.8|6075.5|6073.7|6073.2|6071.4|109
1707249300000|2024-02-06 19:55:00|6074.5|6072.7|6076.7|6074.9|6077.2|6075.4|6074.3|6072.5|187
1707249600000|2024-02-06 20:00:00|6076.8|6075|6079.2|6077.4|6080.2|6078.4|6076.8|6075|80
1707249900000|2024-02-06 20:05:00|6079.5|6077.7|6081.5|6079.7|6081.8|6080|6079.5|6077.7|149
1707250200000|2024-02-06 20:10:00|6081.7|6079.9|6081|6079.2|6081.8|6080|6080.6|6078.8|143
1707250500000|2024-02-06 20:15:00|6081.1|6079.3|6080.6|6078.8|6081.3|6079.5|6079.6|6077.8|95
1707250800000|2024-02-06 20:20:00|6080.5|6078.7|6080.1|6078.3|6081.2|6079.4|6079.8|6078|105
1707251100000|2024-02-06 20:25:00|6080.2|6078.4|6080.7|6078.9|6080.8|6079|6079.7|6077.9|96
1707251400000|2024-02-06 20:30:00|6080.4|6078.6|6081.4|6079.6|6081.5|6079.7|6080.2|6078.4|143
1707251700000|2024-02-06 20:35:00|6081.5|6079.7|6081.2|6079.4|6082.1|6080.3|6081|6079.2|109
1707252000000|2024-02-06 20:40:00|6081.1|6079.3|6081.1|6079.3|6081.3|6079.5|6080.6|6078.8|105
1707252300000|2024-02-06 20:45:00|6081|6079.2|6081.4|6079.6|6081.7|6079.9|6081|6079.2|142
1707252600000|2024-02-06 20:50:00|6081.5|6079.7|6081.8|6080|6082.4|6080.6|6081.4|6079.6|141
1707252900000|2024-02-06 20:55:00|6082.2|6080.4|6082.8|6081|6083.4|6081.6|6082|6080.2|173
1707253200000|2024-02-06 21:00:00|6082.7|6080.9|6081.1|6079.3|6082.8|6081|6081|6079.2|71
1707253500000|2024-02-06 21:05:00|6081|6079.2|6079.7|6077.9|6081.1|6079.3|6079.2|6077.4|79
1707253800000|2024-02-06 21:10:00|6079.6|6077.8|6079.5|6077.7|6080.4|6078.5|6078.9|6077.1|55
1707254100000|2024-02-06 21:15:00|6079.4|6077.6|6079.7|6077.9|6080|6078.2|6079.1|6077.3|55
1707254400000|2024-02-06 21:20:00|6079.8|6078|6079.7|6077.9|6079.8|6078|6079.5|6077.7|24
1707254700000|2024-02-06 21:25:00|6079.6|6077.8|6079.7|6077.9|6080.1|6078.3|6079.3|6077.5|52
1707255000000|2024-02-06 21:30:00|6079.8|6078|6080.8|6079|6081|6079.2|6079.8|6078|156
1707255300000|2024-02-06 21:35:00|6080.7|6078.9|6080.1|6078.3|6080.9|6079.1|6080.1|6078.3|128
1707255600000|2024-02-06 21:40:00|6080.2|6078.4|6081.4|6078.4|6082.3|6079.3|6079.7|6077.6|133
1707255900000|2024-02-06 21:45:00|6082.3|6078.3|6088.6|6085.6|6098.5|6095.5|6082.3|6078.3|354
1707256200000|2024-02-06 21:50:00|6089.3|6086.3|6098.1|6095.1|6100.9|6097.9|6089.3|6086.3|190
1707256500000|2024-02-06 21:55:00|6099|6094.2|6100.4|6094.6|6102|6097.2|6098.6|6093.8|210
1707256800000|2024-02-06 22:00:00|6100.2|6094.4|6098.2|6092.4|6100.6|6094.8|6098.2|6092.4|22
1707257100000|2024-02-06 22:05:00|6098.3|6092.5|6097|6091.2|6098.3|6092.5|6096.9|6091.1|20
1707257400000|2024-02-06 22:10:00|6096.8|6091|6098.3|6092.5|6099.1|6093.3|6096.8|6091|37
1707257700000|2024-02-06 22:15:00|6098.4|6092.6|6099|6093.2|6099.3|6093.5|6098.4|6092.6|22
1707258000000|2024-02-06 22:20:00|6099.1|6093.3|6099.5|6093.7|6099.6|6093.8|6099.1|6093.3|30
1707258300000|2024-02-06 22:25:00|6099.4|6093.6|6100.2|6094.4|6100.2|6094.4|6099.3|6093.5|84
1707258600000|2024-02-06 22:30:00|6100.1|6094.3|6100.7|6094.9|6100.8|6095|6099.7|6093.9|67
1707258900000|2024-02-06 22:35:00|6100.8|6095|6100.7|6094.9|6101|6095.2|6100.5|6094.7|43
1707259200000|2024-02-06 22:40:00|6100.6|6094.8|6100.6|6094.8|6100.9|6095.1|6100.1|6094.3|87
1707259500000|2024-02-06 22:45:00|6101|6095.2|6100.5|6094.7|6101.8|6096|6100.5|6094.7|83
1707259800000|2024-02-06 22:50:00|6100.6|6094.8|6101.4|6095.6|6101.4|6095.6|6100.3|6094.5|108
1707260100000|2024-02-06 22:55:00|6101.3|6095.5|6101.2|6096.2|6101.6|6096.6|6101.1|6095.3|90
1707260400000|2024-02-06 23:00:00|6101.3|6096.1|6108.4|6103.6|6108.9|6104.1|6101.2|6096.1|191
1707260700000|2024-02-06 23:05:00|6107.5|6104.5|6102.4|6099.4|6107.5|6104.5|6102.1|6099.4|104
1707261000000|2024-02-06 23:10:00|6102.5|6099.5|6098.3|6096.5|6102.5|6099.5|6097.5|6095.7|102
1707261300000|2024-02-06 23:15:00|6098.8|6097|6099.5|6097.7|6099.8|6098|6098.8|6096.4|57
1707261600000|2024-02-06 23:20:00|6099.4|6097.6|6101.1|6099.3|6101.4|6099.6|6099.4|6097.6|68
1707261900000|2024-02-06 23:25:00|6101|6099.2|6101.6|6099.8|6101.8|6100|6100.8|6099|47
1707262200000|2024-02-06 23:30:00|6101.7|6099.9|6103.6|6101.8|6105.3|6103.5|6101.6|6099.8|93
1707262500000|2024-02-06 23:35:00|6103.5|6101.7|6102|6100.2|6103.6|6101.8|6102|6100.2|76
1707262800000|2024-02-06 23:40:00|6102.1|6100.3|6101|6099.2|6102.5|6100.7|6101|6099.2|54
1707263100000|2024-02-06 23:45:00|6100.9|6099.1|6100.1|6098.3|6101.5|6099.7|6100|6098.2|64
1707263400000|2024-02-06 23:50:00|6100.2|6098.4|6099.4|6097.6|6100.4|6098.6|6099.4|6097.6|98
1707263700000|2024-02-06 23:55:00|6099.5|6097.7|6100|6098.2|6100.5|6098.7|6099.4|6097.6|66
1707264000000|2024-02-07 00:00:00|6099.9|6098.1|6099.4|6097.6|6101.6|6099.8|6099.1|6097.3|101
1707264300000|2024-02-07 00:05:00|6099.3|6097.5|6094.5|6092.7|6099.4|6097.6|6094.3|6092.5|145
1707264600000|2024-02-07 00:10:00|6094.4|6092.6|6093.9|6092.1|6095.6|6093.8|6093.8|6092|129
1707264900000|2024-02-07 00:15:00|6094|6092.2|6093.9|6092.1|6094.6|6092.8|6093.3|6091.5|60
1707265200000|2024-02-07 00:20:00|6094|6092.2|6095.5|6093.7|6095.8|6094|6093.9|6092.1|71
1707265500000|2024-02-07 00:25:00|6095.6|6093.8|6094.5|6092.7|6095.8|6094|6093.8|6092|74
1707265800000|2024-02-07 00:30:00|6094.6|6092.8|6099.5|6097.7|6100.8|6099|6094.5|6092.7|116
1707266100000|2024-02-07 00:35:00|6099.4|6097.6|6097|6095.2|6100.1|6098.3|6097|6095.2|83
1707266400000|2024-02-07 00:40:00|6096.9|6095.1|6096.9|6095.1|6098.7|6096.9|6096.8|6095|114
1707266700000|2024-02-07 00:45:00|6097|6095.2|6095.6|6093.8|6097.2|6095.4|6093.8|6092|124
1707267000000|2024-02-07 00:50:00|6095.7|6093.9|6098.8|6097|6099.1|6097.3|6094.9|6093.1|141
1707267300000|2024-02-07 00:55:00|6098.7|6096.9|6096.6|6094.8|6098.8|6097|6096.5|6094.7|139
1707267600000|2024-02-07 01:00:00|6096.5|6094.7|6101|6099.2|6102.2|6100.4|6096.5|6094.7|194
1707267900000|2024-02-07 01:05:00|6100.9|6099.1|6101.3|6099.5|6103.1|6101.3|6099.7|6097.9|213
1707268200000|2024-02-07 01:10:00|6101.2|6099.4|6100.4|6098.6|6101.2|6099.4|6098.7|6096.9|196
1707268500000|2024-02-07 01:15:00|6100.3|6098.5|6099.7|6097.9|6100.4|6098.6|6098.4|6096.6|194
1707268800000|2024-02-07 01:20:00|6099.8|6098|6104.6|6102.8|6104.7|6102.9|6099.8|6098|169
1707269100000|2024-02-07 01:25:00|6104.5|6102.7|6102.7|6100.9|6104.5|6102.7|6101.1|6099.3|149
1707269400000|2024-02-07 01:30:00|6102.5|6100.7|6103.2|6101.4|6104.9|6103.1|6101.8|6100|241
1707269700000|2024-02-07 01:35:00|6103.3|6101.5|6104.4|6102.6|6105.2|6103.4|6102.5|6100.7|232
1707270000000|2024-02-07 01:40:00|6104.5|6102.7|6108.2|6106.4|6108.4|6106.6|6104|6102.2|256
1707270300000|2024-02-07 01:45:00|6107.8|6106|6110.4|6108.6|6110.8|6109|6107.8|6106|326
1707270600000|2024-02-07 01:50:00|6110.2|6108.4|6109.8|6108|6110.9|6109.1|6108.5|6106.7|310
1707270900000|2024-02-07 01:55:00|6109.7|6107.9|6110|6108.2|6112.2|6110.4|6109.5|6107.7|208
1707271200000|2024-02-07 02:00:00|6109.9|6108.1|6110.2|6108.4|6110.3|6108.5|6108.7|6106.9|179
1707271500000|2024-02-07 02:05:00|6110.5|6108.7|6109.8|6108|6111.6|6109.8|6109|6107.2|216
1707271800000|2024-02-07 02:10:00|6109.9|6108.1|6110.2|6108.4|6110.7|6108.9|6109|6107.2|191
1707272100000|2024-02-07 02:15:00|6110.3|6108.5|6110.8|6109|6111.9|6110.1|6109.3|6107.5|161
1707272400000|2024-02-07 02:20:00|6110.7|6108.9|6110.4|6108.6|6111.4|6109.6|6109.8|6108|145
1707272700000|2024-02-07 02:25:00|6110.5|6108.7|6110.7|6108.9|6111.7|6109.9|6109.9|6108.1|157
1707273000000|2024-02-07 02:30:00|6110.8|6109|6108.4|6106.6|6110.8|6109|6108.2|6106.4|161
1707273300000|2024-02-07 02:35:00|6108.3|6106.5|6106.5|6104.7|6108.5|6106.7|6106.5|6104.7|161
1707273600000|2024-02-07 02:40:00|6106.6|6104.8|6107|6105.2|6107|6105.2|6105.4|6103.6|146
1707273900000|2024-02-07 02:45:00|6106.9|6105.1|6107.7|6105.9|6107.9|6106.1|6105.9|6104.1|167
1707274200000|2024-02-07 02:50:00|6107.8|6106|6108.2|6106.4|6108.9|6107.1|6107.7|6105.9|122
1707274500000|2024-02-07 02:55:00|6108.1|6106.3|6108.2|6106.4|6108.5|6106.7|6107.6|6105.8|80
1707274800000|2024-02-07 03:00:00|6108.4|6106.6|6107.9|6106.1|6108.4|6106.6|6107.1|6105.3|154
1707275100000|2024-02-07 03:05:00|6108|6106.2|6110.5|6108.7|6110.8|6109|6108|6106.2|129
1707275400000|2024-02-07 03:10:00|6110.4|6108.6|6112|6110.2|6112.3|6110.5|6110.4|6108.6|153
1707275700000|2024-02-07 03:15:00|6111.9|6110.1|6112.1|6110.3|6112.5|6110.7|6111.6|6109.8|110
1707276000000|2024-02-07 03:20:00|6112|6110.2|6111|6109.2|6112.4|6110.6|6110.7|6108.9|133
1707276300000|2024-02-07 03:25:00|6110.9|6109.1|6112.1|6110.3|6112.3|6110.5|6110.3|6108.5|149
1707276600000|2024-02-07 03:30:00|6112.2|6110.4|6111.1|6109.3|6112.4|6110.6|6110.8|6109|145
1707276900000|2024-02-07 03:35:00|6111|6109.2|6111.1|6109.3|6112.2|6110.4|6110.1|6108.3|107
1707277200000|2024-02-07 03:40:00|6111.2|6109.4|6111.2|6109.4|6111.5|6109.7|6110.9|6109.1|89
1707277500000|2024-02-07 03:45:00|6111.1|6109.3|6109.8|6108|6112|6110.2|6109.7|6107.9|75
1707277800000|2024-02-07 03:50:00|6109.9|6108.1|6108.5|6106.7|6109.9|6108.1|6108|6106.2|76
1707278100000|2024-02-07 03:55:00|6108.6|6106.8|6107|6105.2|6108.6|6106.8|6107|6105.2|56
1707278400000|2024-02-07 04:00:00|6106.7|6104.9|6105.4|6103.6|6107|6105.2|6105.2|6103.4|95
1707278700000|2024-02-07 04:05:00|6105.3|6103.5|6103.8|6102|6105.3|6103.5|6103.5|6101.7|112
1707279000000|2024-02-07 04:10:00|6103.9|6102.1|6104.2|6102.4|6104.4|6102.6|6103.8|6102|59
1707279300000|2024-02-07 04:15:00|6104.3|6102.5|6104|6102.2|6105.8|6104|6103.9|6102.1|105
1707279600000|2024-02-07 04:20:00|6104.2|6102.4|6103.2|6101.4|6104.5|6102.7|6102.9|6101.1|79
1707279900000|2024-02-07 04:25:00|6103.3|6101.5|6102.5|6100.7|6103.8|6102|6102.2|6100.4|74
1707280200000|2024-02-07 04:30:00|6102.6|6100.8|6101.6|6099.8|6102.8|6101|6101.3|6099.5|90
1707280500000|2024-02-07 04:35:00|6101.5|6099.7|6100.7|6098.9|6101.7|6099.9|6100.4|6098.6|74
1707280800000|2024-02-07 04:40:00|6100.9|6099.1|6100.8|6099|6101.1|6099.3|6100.1|6098.3|105
1707281100000|2024-02-07 04:45:00|6100.7|6098.9|6100.8|6099|6102.7|6100.9|6100.7|6098.9|125
1707281400000|2024-02-07 04:50:00|6100.9|6099.1|6101.1|6099.3|6102.3|6100.5|6100.9|6099.1|109
1707281700000|2024-02-07 04:55:00|6101.2|6099.4|6101|6099.2|6101.8|6100|6100.6|6098.8|117
1707282000000|2024-02-07 05:00:00|6101.4|6099.6|6102|6100.2|6102.5|6100.7|6100.8|6099|216
1707282300000|2024-02-07 05:05:00|6102.1|6100.3|6102.7|6100.9|6103|6101.2|6101.4|6099.6|199
1707282600000|2024-02-07 05:10:00|6102.5|6100.7|6101.4|6099.6|6102.8|6101|6101.3|6099.5|151
1707282900000|2024-02-07 05:15:00|6101.5|6099.7|6103.8|6102|6104.4|6102.6|6101.5|6099.7|140
1707283200000|2024-02-07 05:20:00|6103.9|6102.1|6103.1|6101.3|6104.5|6102.7|6102.8|6101|128
1707283500000|2024-02-07 05:25:00|6103.2|6101.4|6102.6|6100.8|6103.2|6101.4|6101.6|6099.8|148
1707283800000|2024-02-07 05:30:00|6102.7|6100.9|6102.7|6100.9|6104.3|6102.5|6102.4|6100.6|144
1707284100000|2024-02-07 05:35:00|6102.8|6101|6101.3|6099.5|6102.8|6101|6100.9|6099.1|109
1707284400000|2024-02-07 05:40:00|6101.2|6099.4|6103.9|6102.1|6103.9|6102.1|6100.3|6098.5|177
1707284700000|2024-02-07 05:45:00|6103.8|6102|6104|6102.2|6105|6103.2|6103.8|6102|142
1707285000000|2024-02-07 05:50:00|6103.9|6102.1|6103.6|6101.8|6105.4|6103.6|6103.6|6101.8|111
1707285300000|2024-02-07 05:55:00|6103.5|6101.7|6103.3|6101.5|6104|6102.2|6102.9|6101.1|120
1707285600000|2024-02-07 06:00:00|6103.2|6101.4|6103.1|6101.3|6103.5|6101.7|6101.9|6100.1|117
1707285900000|2024-02-07 06:05:00|6103.2|6101.4|6104.1|6102.3|6104.8|6103|6103.1|6101.3|100
1707286200000|2024-02-07 06:10:00|6104.2|6102.4|6103.9|6102.1|6104.6|6102.8|6103.2|6101.4|109
1707286500000|2024-02-07 06:15:00|6103.8|6102|6102.2|6100.4|6104.3|6102.5|6102|6100.2|153
1707286800000|2024-02-07 06:20:00|6102.1|6100.3|6102.4|6100.6|6103.9|6102.1|6101.9|6100.1|167
1707287100000|2024-02-07 06:25:00|6102.3|6100.5|6100.6|6098.8|6102.4|6100.6|6099.8|6098|188
1707287400000|2024-02-07 06:30:00|6100.7|6098.9|6102.6|6100.8|6103.7|6101.9|6100.2|6098.4|198
1707287700000|2024-02-07 06:35:00|6102.7|6100.9|6104.6|6102.8|6104.8|6103|6102.4|6100.6|140
1707288000000|2024-02-07 06:40:00|6104.5|6102.7|6103.9|6102.1|6105.1|6103.3|6102.5|6100.7|130
1707288300000|2024-02-07 06:45:00|6103.8|6102|6103.5|6101.7|6106.6|6104.8|6103.4|6101.6|153
1707288600000|2024-02-07 06:50:00|6103.6|6101.8|6105|6103.2|6105.6|6103.8|6103.4|6101.6|116
1707288900000|2024-02-07 06:55:00|6104.5|6102.7|6105|6103.2|6106.4|6104.6|6104.3|6102.5|113
1707289200000|2024-02-07 07:00:00|6104.9|6103.1|6105.9|6104.1|6107.7|6105.9|6104.9|6103.1|188
1707289500000|2024-02-07 07:05:00|6105.7|6103.9|6106.3|6104.5|6106.7|6104.9|6103.7|6101.9|205
1707289800000|2024-02-07 07:10:00|6106.4|6104.6|6110|6108.2|6110.9|6109.1|6106.2|6104.4|230
1707290100000|2024-02-07 07:15:00|6110.1|6108.3|6114.5|6112.7|6115|6113.2|6109.9|6108.1|201
1707290400000|2024-02-07 07:20:00|6114.6|6112.8|6113.4|6111.6|6115.3|6113.5|6112.9|6111.1|232
1707290700000|2024-02-07 07:25:00|6113.3|6111.5|6112.9|6111.1|6114.7|6112.9|6112.5|6110.7|206
1707291000000|2024-02-07 07:30:00|6112.6|6110.8|6107.9|6106.1|6112.9|6111.1|6107|6105.2|268
1707291300000|2024-02-07 07:35:00|6107.8|6106|6110.1|6108.3|6110.4|6108.6|6107.3|6105.5|202
1707291600000|2024-02-07 07:40:00|6110.2|6108.4|6107.1|6105.3|6110.2|6108.4|6107|6105.2|172
1707291900000|2024-02-07 07:45:00|6107.2|6105.4|6103.8|6102|6107.2|6105.4|6103|6101.2|258
1707292200000|2024-02-07 07:50:00|6103.9|6102.1|6104.6|6102.8|6105.4|6103.6|6103.4|6101.6|215
1707292500000|2024-02-07 07:55:00|6104.7|6102.9|6106.1|6104.3|6106.7|6104.9|6104.7|6102.9|187
1707292800000|2024-02-07 08:00:00|6106.2|6104.4|6108|6106.2|6108.2|6106.4|6104.8|6103|258
1707293100000|2024-02-07 08:05:00|6107.9|6106.1|6107.1|6105.3|6108.1|6106.3|6106.2|6104.4|227
1707293400000|2024-02-07 08:10:00|6107|6105.2|6103.6|6101.8|6107.4|6105.6|6103.4|6101.6|249
1707293700000|2024-02-07 08:15:00|6103.5|6101.7|6104.9|6103.1|6105.9|6104.1|6103.4|6101.6|150
1707294000000|2024-02-07 08:20:00|6104.8|6103|6103|6101.2|6105|6103.2|6103|6101.2|189
1707294300000|2024-02-07 08:25:00|6103.1|6101.3|6104.4|6102.6|6104.5|6102.7|6102.4|6100.6|167
1707294600000|2024-02-07 08:30:00|6104.9|6103.1|6104.5|6102.7|6105.5|6103.7|6103.2|6101.4|230
1707294900000|2024-02-07 08:35:00|6104.6|6102.8|6103.9|6102.1|6105.6|6103.8|6103.9|6102.1|130
1707295200000|2024-02-07 08:40:00|6104|6102.2|6106.3|6104.5|6106.5|6104.7|6103.6|6101.8|153
1707295500000|2024-02-07 08:45:00|6106.4|6104.6|6104|6102.2|6107|6105.2|6103.5|6101.7|182
1707295800000|2024-02-07 08:50:00|6103.9|6102.1|6104.6|6102.8|6106|6104.2|6103.9|6102.1|175
1707296100000|2024-02-07 08:55:00|6104.5|6102.7|6102.3|6100.5|6104.5|6102.7|6101.4|6099.6|218
1707296400000|2024-02-07 09:00:00|6102.4|6100.6|6103.4|6101.6|6103.6|6101.8|6100.6|6098.8|248
1707296700000|2024-02-07 09:05:00|6103.3|6101.5|6101.3|6099.5|6104.2|6102.4|6100.7|6098.9|241
1707297000000|2024-02-07 09:10:00|6101.2|6099.4|6102.9|6101.1|6102.9|6101.1|6100.8|6099|168
1707297300000|2024-02-07 09:15:00|6102.8|6101|6101|6099.2|6103.3|6101.5|6099.9|6098.1|195
1707297600000|2024-02-07 09:20:00|6101.3|6099.5|6104.2|6102.4|6104.5|6102.7|6101.3|6099.5|229
1707297900000|2024-02-07 09:25:00|6104.1|6102.3|6104.7|6102.9|6104.8|6103|6103.5|6101.7|115
1707298200000|2024-02-07 09:30:00|6104.6|6102.8|6107|6105.2|6108.8|6107|6104.4|6102.6|227
1707298500000|2024-02-07 09:35:00|6107.1|6105.3|6105.5|6103.7|6107.2|6105.4|6104.8|6103|151
1707298800000|2024-02-07 09:40:00|6105.2|6103.4|6106.1|6104.3|6106.5|6104.7|6105.1|6103.3|127
1707299100000|2024-02-07 09:45:00|6106|6104.2|6104.6|6102.8|6106|6104.2|6104|6102.2|74
1707299400000|2024-02-07 09:50:00|6104.5|6102.7|6106.6|6104.8|6107.6|6105.8|6104.4|6102.6|127
1707299700000|2024-02-07 09:55:00|6106.7|6104.9|6105.2|6103.4|6107.5|6105.7|6104.8|6103|164
1707300000000|2024-02-07 10:00:00|6105.3|6103.5|6105.5|6103.7|6107.1|6105.3|6104.7|6102.9|118
1707300300000|2024-02-07 10:05:00|6105.6|6103.8|6104.9|6103.1|6105.7|6103.9|6104.4|6102.6|113
1707300600000|2024-02-07 10:10:00|6105|6103.2|6104|6102.2|6106.8|6105|6104|6102.2|120
1707300900000|2024-02-07 10:15:00|6104.1|6102.3|6105.6|6103.8|6107.1|6105.3|6103.5|6101.7|164
1707301200000|2024-02-07 10:20:00|6105.7|6103.9|6104.4|6102.6|6106.4|6104.6|6104.4|6102.6|137
1707301500000|2024-02-07 10:25:00|6104.5|6102.7|6104.3|6102.5|6104.9|6103.1|6102.8|6101|156
1707301800000|2024-02-07 10:30:00|6104.4|6102.6|6105.7|6103.9|6105.8|6104|6103.9|6102.1|181
1707302100000|2024-02-07 10:35:00|6105.8|6104|6102.5|6100.7|6105.9|6104.1|6102.5|6100.7|148
1707302400000|2024-02-07 10:40:00|6102.6|6100.8|6103|6101.2|6103.4|6101.6|6101.4|6099.6|131
1707302700000|2024-02-07 10:45:00|6103.1|6101.3|6100.8|6099|6104|6102.2|6100.6|6098.8|107
1707303000000|2024-02-07 10:50:00|6100.9|6099.1|6100.5|6098.7|6101|6099.2|6099.5|6097.7|124
1707303300000|2024-02-07 10:55:00|6100.4|6098.6|6101.1|6099.3|6101.7|6099.9|6100.4|6098.6|119
1707303600000|2024-02-07 11:00:00|6101|6099.2|6102.9|6101.1|6103|6101.2|6100.8|6099|106
1707303900000|2024-02-07 11:05:00|6103|6101.2|6102.5|6100.7|6104.3|6102.5|6101.4|6099.6|127
1707304200000|2024-02-07 11:10:00|6102.4|6100.6|6103.2|6101.4|6103.5|6101.7|6100.9|6099.1|143
1707304500000|2024-02-07 11:15:00|6103.3|6101.5|6103.9|6102.1|6105|6103.2|6103.1|6101.3|151
1707304800000|2024-02-07 11:20:00|6104|6102.2|6110.4|6108.6|6110.8|6109|6104|6102.2|141
1707305100000|2024-02-07 11:25:00|6110.5|6108.7|6114.5|6112.7|6114.6|6112.8|6110.5|6108.7|141
1707305400000|2024-02-07 11:30:00|6114.4|6112.6|6117|6115.2|6118|6116.2|6113.7|6111.9|234
1707305700000|2024-02-07 11:35:00|6117.1|6115.3|6116.5|6114.7|6118.3|6116.5|6114.7|6112.9|246
1707306000000|2024-02-07 11:40:00|6116.6|6114.8|6114.8|6113|6116.6|6114.8|6113.9|6112.1|188
1707306300000|2024-02-07 11:45:00|6114.7|6112.9|6113.4|6111.6|6114.9|6113.1|6113.2|6111.4|169
1707306600000|2024-02-07 11:50:00|6113.3|6111.5|6112.3|6110.5|6113.4|6111.6|6112|6110.2|147
1707306900000|2024-02-07 11:55:00|6112.4|6110.6|6111.9|6110.1|6112.8|6111|6111.4|6109.6|134
1707307200000|2024-02-07 12:00:00|6112|6110.2|6108.1|6106.3|6112|6110.2|6107.8|6106|165
1707307500000|2024-02-07 12:05:00|6108.2|6106.4|6110.5|6108.7|6110.6|6108.8|6108.2|6106.4|131
1707307800000|2024-02-07 12:10:00|6110.4|6108.6|6110|6108.2|6111.5|6109.7|6109|6107.2|132
1707308100000|2024-02-07 12:15:00|6110.1|6108.3|6110|6108.2|6110.5|6108.7|6108.9|6107.1|130
1707308400000|2024-02-07 12:20:00|6110.1|6108.3|6108.6|6106.8|6110.6|6108.8|6107.2|6105.4|170
1707308700000|2024-02-07 12:25:00|6108.5|6106.7|6109.3|6107.5|6110.1|6108.3|6107.5|6105.7|175
1707309000000|2024-02-07 12:30:00|6109.4|6107.6|6108.9|6107.1|6109.4|6107.6|6108|6106.2|160
1707309300000|2024-02-07 12:35:00|6109|6107.2|6110.7|6108.9|6111.3|6109.5|6108.2|6106.4|131
1707309600000|2024-02-07 12:40:00|6110.8|6109|6111.3|6109.5|6112|6110.2|6110.5|6108.7|146
1707309900000|2024-02-07 12:45:00|6111.7|6109.9|6109.5|6107.7|6112.2|6110.4|6109.1|6107.3|114
1707310200000|2024-02-07 12:50:00|6109.4|6107.6|6111.9|6110.1|6112.7|6110.9|6109.4|6107.6|170
1707310500000|2024-02-07 12:55:00|6111.8|6110|6114.5|6112.7|6116.1|6114.3|6111.8|6110|125
1707310800000|2024-02-07 13:00:00|6114.8|6113|6116.5|6114.7|6116.5|6114.7|6114.1|6112.3|188
1707311100000|2024-02-07 13:05:00|6116.3|6114.5|6115.5|6113.7|6116.6|6114.8|6114.7|6112.9|163
1707311400000|2024-02-07 13:10:00|6115.6|6113.8|6116.7|6114.9|6116.9|6115.1|6114.8|6113|185
1707311700000|2024-02-07 13:15:00|6116.8|6115|6116.1|6114.3|6117.5|6115.7|6115.3|6113.5|192
1707312000000|2024-02-07 13:20:00|6116|6114.2|6119|6117.2|6119.3|6117.5|6116|6114.2|177
1707312300000|2024-02-07 13:25:00|6118.9|6117.1|6118.9|6115.9|6119|6117.2|6116.6|6114.8|189
1707312600000|2024-02-07 13:30:00|6119.1|6116.1|6118.2|6116.4|6120|6118.2|6117.4|6115.6|217
1707312900000|2024-02-07 13:35:00|6118.5|6116.7|6116.2|6114.4|6119.8|6118|6115.9|6114.1|222
1707313200000|2024-02-07 13:40:00|6115.8|6114|6115.1|6113.3|6116.8|6115|6115.1|6113.3|183
1707313500000|2024-02-07 13:45:00|6115|6113.2|6113.4|6111.6|6115.2|6113.4|6113|6111.2|151
1707313800000|2024-02-07 13:50:00|6113.2|6111.4|6114.4|6112.6|6115.5|6113.7|6111.4|6109.6|212
1707314100000|2024-02-07 13:55:00|6114.3|6112.5|6115|6113.2|6115|6113.2|6112.3|6110.5|202
1707314400000|2024-02-07 14:00:00|6115.1|6113.3|6117.5|6115.7|6118.1|6116.3|6114.2|6112.4|243
1707314700000|2024-02-07 14:05:00|6117.8|6116|6125.1|6123.3|6125.3|6123.5|6117.8|6116|263
1707315000000|2024-02-07 14:10:00|6125.4|6123.6|6122.6|6120.8|6125.8|6124|6122|6120.2|208
1707315300000|2024-02-07 14:15:00|6122.5|6120.7|6123|6121.2|6123.5|6121.7|6121.5|6119.7|179
1707315600000|2024-02-07 14:20:00|6122.7|6120.9|6117.9|6116.1|6123|6121.2|6117.6|6115.8|239
1707315900000|2024-02-07 14:25:00|6118|6116.2|6115|6113.2|6118|6116.2|6114.8|6113|202
1707316200000|2024-02-07 14:30:00|6114.9|6113.1|6114|6112.2|6116|6114.2|6112.8|6111|340
1707316500000|2024-02-07 14:35:00|6113.9|6112.1|6119.4|6117.6|6119.4|6117.6|6111.8|6110|305
1707316800000|2024-02-07 14:40:00|6119.5|6117.7|6121.9|6120.1|6123.4|6121.6|6118.4|6116.6|527
1707317100000|2024-02-07 14:45:00|6122|6120.2|6120.4|6118.6|6123.6|6121.8|6118.7|6116.9|502
1707317400000|2024-02-07 14:50:00|6120.5|6118.7|6116.8|6115|6122.4|6120.6|6116.8|6115|451
1707317700000|2024-02-07 14:55:00|6116.7|6114.9|6116.8|6115|6117.9|6116.1|6115.1|6113.3|387
1707318000000|2024-02-07 15:00:00|6116.7|6114.9|6111|6109.2|6117.5|6115.7|6110.5|6108.7|361
1707318300000|2024-02-07 15:05:00|6111.1|6109.3|6110.6|6108.8|6112.6|6110.8|6110|6108.2|336
1707318600000|2024-02-07 15:10:00|6110.9|6109.1|6114.2|6112.4|6114.4|6112.6|6109.5|6107.7|358
1707318900000|2024-02-07 15:15:00|6114.1|6112.3|6112.9|6111.1|6114.2|6112.4|6110.2|6108.4|362
1707319200000|2024-02-07 15:20:00|6112.5|6110.7|6116.1|6114.3|6117|6115.2|6112.5|6110.7|304
1707319500000|2024-02-07 15:25:00|6116|6114.2|6115.4|6113.6|6117.1|6115.3|6114.8|6113|331
1707319800000|2024-02-07 15:30:00|6115.3|6113.5|6117.9|6116.1|6120.1|6118.3|6112.1|6110.3|384
1707320100000|2024-02-07 15:35:00|6118.1|6116.3|6118.3|6116.5|6118.3|6116.5|6112.4|6110.6|505
1707320400000|2024-02-07 15:40:00|6118.7|6116.9|6118.8|6117|6119.6|6117.8|6117.4|6115.6|373
1707320700000|2024-02-07 15:45:00|6118.9|6117.1|6118.5|6116.7|6119.7|6117.9|6117.5|6115.7|361
1707321000000|2024-02-07 15:50:00|6118.2|6116.4|6117.4|6115.6|6118.9|6117.1|6116|6114.2|236
1707321300000|2024-02-07 15:55:00|6117.2|6115.4|6112.1|6110.3|6117.2|6115.4|6106.1|6102.5|360
1707321600000|2024-02-07 16:00:00|6112.2|6110.4|6112.6|6110.8|6113.4|6111.6|6109.9|6108.1|410
1707321900000|2024-02-07 16:05:00|6112.8|6111|6111.9|6110.1|6114|6112.2|6111.5|6109.7|299
1707322200000|2024-02-07 16:10:00|6111.8|6110|6112.6|6110.8|6113.1|6111.3|6111.1|6109.3|212
1707322500000|2024-02-07 16:15:00|6112.7|6110.9|6112.2|6110.4|6113.6|6111.8|6111|6109.2|267
1707322800000|2024-02-07 16:20:00|6112.1|6110.3|6107.4|6105.6|6112.2|6110.4|6107.3|6105.5|223
1707323100000|2024-02-07 16:25:00|6107.5|6105.7|6110.4|6108.6|6110.7|6108.9|6107.3|6105.5|189
1707323400000|2024-02-07 16:30:00|6110.8|6109|6109|6107.2|6111.8|6110|6108.9|6107.1|207
1707323700000|2024-02-07 16:35:00|6108.9|6107.1|6108.8|6107|6109.9|6108.1|6108.2|6106.4|200
1707324000000|2024-02-07 16:40:00|6108.9|6107.1|6107.5|6105.7|6109.5|6107.7|6107.2|6105.4|169
1707324300000|2024-02-07 16:45:00|6107.4|6105.6|6109|6107.2|6109|6107.2|6106.8|6105|102
1707324600000|2024-02-07 16:50:00|6109.4|6107.6|6109.6|6107.8|6110|6108.2|6108.9|6107.1|138
1707324900000|2024-02-07 16:55:00|6109.7|6107.9|6110.4|6108.6|6112.1|6110.3|6108.8|6107|255
1707325200000|2024-02-07 17:00:00|6110|6108.2|6107.5|6105.7|6110.2|6108.4|6106.8|6105|152
1707325500000|2024-02-07 17:05:00|6107.4|6105.6|6107|6105.2|6107.5|6105.7|6106.1|6104.3|113
1707325800000|2024-02-07 17:10:00|6106.9|6105.1|6106.3|6104.5|6106.9|6105.1|6105|6103.2|128
1707326100000|2024-02-07 17:15:00|6106.2|6104.4|6107.2|6105.4|6108.1|6106.3|6106|6104.2|158
1707326400000|2024-02-07 17:20:00|6107.5|6105.7|6106.5|6104.7|6107.8|6106|6106.3|6104.5|146
1707326700000|2024-02-07 17:25:00|6106.4|6104.6|6105.8|6104|6107.5|6105.7|6105.5|6103.7|170
1707327000000|2024-02-07 17:30:00|6105.6|6103.8|6106.1|6104.3|6106.5|6104.7|6104.9|6103.1|210
1707327300000|2024-02-07 17:35:00|6106.2|6104.4|6106.3|6104.5|6106.5|6104.7|6105.2|6103.4|156
1707327600000|2024-02-07 17:40:00|6106.1|6104.3|6107.2|6105.4|6107.6|6105.8|6105.8|6104|169
1707327900000|2024-02-07 17:45:00|6107.1|6105.3|6106.8|6105|6107.7|6105.9|6106.6|6104.8|172
1707328200000|2024-02-07 17:50:00|6106.9|6105.1|6107|6105.2|6108|6106.2|6106.4|6104.6|195
1707328500000|2024-02-07 17:55:00|6107.1|6105.3|6107.4|6104.4|6107.4|6105.6|6106|6104|138
1707328800000|2024-02-07 18:00:00|6107.6|6104.6|6105.5|6103.7|6114.5|6111.5|6105.4|6103.6|411
1707329100000|2024-02-07 18:05:00|6105.7|6103.9|6108.6|6106.8|6109.7|6107.8|6105.7|6103.5|314
1707329400000|2024-02-07 18:10:00|6108.5|6106.7|6108.6|6106.8|6111.4|6109.6|6108|6106.2|237
1707329700000|2024-02-07 18:15:00|6108.5|6106.7|6109|6107.2|6109.6|6107.8|6107.6|6105.8|174
1707330000000|2024-02-07 18:20:00|6108.9|6107.1|6107.6|6105.8|6109.9|6108.1|6106.8|6105|160
1707330300000|2024-02-07 18:25:00|6107.4|6105.6|6110.6|6108.8|6110.9|6109.1|6107.3|6105.5|195
1707330600000|2024-02-07 18:30:00|6110.7|6108.9|6107.8|6106|6111.4|6109.6|6107.3|6105.5|191
1707330900000|2024-02-07 18:35:00|6107.9|6106.1|6107.4|6105.6|6108|6106.2|6106.1|6104.3|172
1707331200000|2024-02-07 18:40:00|6107.3|6105.5|6105.3|6103.5|6107.6|6105.8|6104.9|6103.1|161
1707331500000|2024-02-07 18:45:00|6105.4|6103.6|6106.3|6104.5|6106.3|6104.5|6104|6102.2|139
1707331800000|2024-02-07 18:50:00|6106.2|6104.4|6106.8|6105|6107.6|6105.8|6105.9|6104.1|141
1707332100000|2024-02-07 18:55:00|6106.9|6105.1|6107|6105.2|6108|6106.2|6106.7|6104.9|145
1707332400000|2024-02-07 19:00:00|6107.1|6105.3|6106.9|6105.1|6107.4|6105.6|6105.8|6104|193
1707332700000|2024-02-07 19:05:00|6106.8|6105|6107.8|6106|6108.9|6107.1|6106.4|6104.6|147
1707333000000|2024-02-07 19:10:00|6107.7|6105.9|6107.7|6105.9|6108.4|6106.6|6106.8|6105|131
1707333300000|2024-02-07 19:15:00|6107.8|6106|6104.4|6102.6|6107.8|6106|6104.3|6102.5|149
1707333600000|2024-02-07 19:20:00|6104.5|6102.7|6103.9|6102.1|6104.8|6103|6103.2|6101.4|162
1707333900000|2024-02-07 19:25:00|6104|6102.2|6106.4|6104.6|6106.4|6104.6|6104|6102.2|122
1707334200000|2024-02-07 19:30:00|6106.5|6104.7|6107.9|6106.1|6108|6106.2|6106.4|6104.6|111
1707334500000|2024-02-07 19:35:00|6107.8|6106|6107.9|6106.1|6108.4|6106.6|6107.4|6105.6|79
1707334800000|2024-02-07 19:40:00|6108|6106.2|6108.9|6107.1|6109.3|6107.5|6107.8|6106|70
1707335100000|2024-02-07 19:45:00|6109|6107.2|6110.2|6108.4|6111.4|6109.6|6108.7|6106.9|98
1707335400000|2024-02-07 19:50:00|6110.1|6108.3|6109|6107.2|6110.3|6108.5|6108.3|6106.5|102
1707335700000|2024-02-07 19:55:00|6109.1|6107.3|6109.4|6107.6|6109.8|6108|6107.9|6106.1|115
1707336000000|2024-02-07 20:00:00|6109.3|6107.5|6108.8|6107|6109.8|6108|6108.4|6106.6|140
1707336300000|2024-02-07 20:05:00|6108.7|6106.9|6107.5|6105.7|6108.7|6106.9|6107|6105.2|90
1707336600000|2024-02-07 20:10:00|6107.4|6105.6|6108.3|6106.5|6108.4|6106.6|6107.3|6105.5|64
1707336900000|2024-02-07 20:15:00|6108.1|6106.3|6108.6|6106.8|6109.5|6107.7|6107.8|6106|83
1707337200000|2024-02-07 20:20:00|6108.5|6106.7|6108.5|6106.7|6109.4|6107.6|6108.1|6106.3|79
1707337500000|2024-02-07 20:25:00|6108.4|6106.6|6108.2|6106.4|6108.9|6107.1|6108.2|6106.4|102
1707337800000|2024-02-07 20:30:00|6108.1|6106.3|6108|6106.2|6109|6107.2|6107.4|6105.6|156
1707338100000|2024-02-07 20:35:00|6108.1|6106.3|6108.5|6106.7|6109|6107.2|6107.1|6105.3|139
1707338400000|2024-02-07 20:40:00|6108.6|6106.8|6109.4|6107.6|6109.9|6108.1|6108.3|6106.5|132
1707338700000|2024-02-07 20:45:00|6109.5|6107.7|6108.5|6106.7|6109.5|6107.7|6108.4|6106.6|72
1707339000000|2024-02-07 20:50:00|6108.4|6106.6|6108.6|6106.8|6109.6|6107.8|6108.4|6106.6|130
1707339300000|2024-02-07 20:55:00|6108.8|6107|6109.9|6108.1|6110.5|6108.7|6108.6|6106.8|151
1707339600000|2024-02-07 21:00:00|6109.5|6107.7|6110.2|6108.4|6110.3|6108.5|6109.4|6107.6|169
1707339900000|2024-02-07 21:05:00|6110.1|6108.3|6108.9|6107.1|6110.2|6108.4|6108.7|6106.9|130
1707340200000|2024-02-07 21:10:00|6109|6107.2|6109.7|6107.9|6109.8|6108|6108.6|6106.8|54
1707340500000|2024-02-07 21:15:00|6109.6|6107.8|6108.5|6106.7|6109.7|6107.9|6107.6|6105.8|73
1707340800000|2024-02-07 21:20:00|6108.4|6106.6|6110.2|6108.4|6110.5|6108.7|6108.4|6106.6|116
1707341100000|2024-02-07 21:25:00|6110.3|6108.5|6113.1|6111.3|6113.3|6111.5|6110.1|6108.3|95
1707341400000|2024-02-07 21:30:00|6113.2|6111.4|6115.5|6113.7|6115.6|6113.8|6113.2|6111.4|69
1707341700000|2024-02-07 21:35:00|6115.4|6113.6|6113.4|6111.6|6116|6114.2|6113.2|6111.4|63
1707342000000|2024-02-07 21:40:00|6113.5|6111.7|6113.5|6111.7|6113.6|6111.8|6112.9|6111.1|66
1707342300000|2024-02-07 21:45:00|6113.4|6111.6|6113.3|6111.5|6114|6111.7|6112.7|6110.7|81
1707342600000|2024-02-07 21:50:00|6113.4|6111.6|6114.2|6111.2|6114.3|6112.2|6113.2|6111|73
1707342900000|2024-02-07 21:55:00|6115.1|6110.3|6115.3|6110.5|6115.5|6110.7|6114.8|6110|111
1707343200000|2024-02-07 22:00:00|6115.2|6110.4|6117.1|6111.3|6117.4|6111.6|6115.2|6110.4|34
1707343500000|2024-02-07 22:05:00|6117|6111.2|6114.8|6109|6117.1|6111.3|6114.5|6108.7|40
1707343800000|2024-02-07 22:10:00|6114.7|6108.9|6115.5|6109.7|6115.5|6109.7|6114.7|6108.9|19
1707344100000|2024-02-07 22:15:00|6115.4|6109.6|6113.8|6108|6115.5|6109.7|6113.3|6107.5|55
1707344400000|2024-02-07 22:20:00|6114.3|6108.5|6114.9|6109.1|6114.9|6109.1|6113.7|6107.9|14
1707344700000|2024-02-07 22:25:00|6115|6109.2|6116|6110.2|6116.5|6110.7|6114.9|6109.1|102
1707345000000|2024-02-07 22:30:00|6116.1|6110.3|6115.3|6109.5|6117|6111.2|6115.1|6109.3|66
1707345300000|2024-02-07 22:35:00|6115.1|6109.3|6115|6109.2|6115.2|6109.4|6114.4|6108.6|105
1707345600000|2024-02-07 22:40:00|6114.9|6109.1|6114.5|6108.7|6115.3|6109.5|6114.1|6108.3|141
1707345900000|2024-02-07 22:45:00|6114.6|6108.8|6114.6|6108.8|6114.9|6109.1|6114.4|6108.6|39
1707346200000|2024-02-07 22:50:00|6114.7|6108.9|6112.4|6106.6|6114.8|6109|6112.4|6106.6|109
1707346500000|2024-02-07 22:55:00|6112.3|6106.5|6115.1|6110.3|6115.9|6110.8|6111.5|6105.7|148
1707346800000|2024-02-07 23:00:00|6115.2|6110.4|6111.8|6107|6116.1|6110.6|6111.8|6106.9|284
1707347100000|2024-02-07 23:05:00|6110.9|6107.9|6112.2|6109.2|6113.2|6110.2|6110.4|6107.4|130
1707347400000|2024-02-07 23:10:00|6112.3|6109.3|6111.4|6109.6|6112.6|6110.2|6111|6108|94
1707347700000|2024-02-07 23:15:00|6112|6109|6113.1|6111.3|6114.1|6112.3|6111.6|6108.6|97
1707348000000|2024-02-07 23:20:00|6113|6111.2|6113.7|6110.7|6114.9|6112.6|6112.5|6110.6|99
1707348300000|2024-02-07 23:25:00|6113.6|6110.6|6113.1|6111.3|6113.7|6111.7|6112.9|6110.5|56
1707348600000|2024-02-07 23:30:00|6113|6111.2|6110.5|6108.7|6113.1|6111.3|6110.2|6108.4|79
1707348900000|2024-02-07 23:35:00|6110.7|6108.9|6110.2|6108.4|6110.9|6109.1|6109.7|6107.9|123
1707349200000|2024-02-07 23:40:00|6110.3|6108.5|6108.3|6106.5|6110.4|6108.6|6107.7|6105.9|82
1707349500000|2024-02-07 23:45:00|6108.4|6106.6|6108|6106.2|6109|6107.2|6107.5|6105.7|101
1707349800000|2024-02-07 23:50:00|6108.1|6106.3|6109.2|6107.4|6110|6108.2|6108.1|6106.3|60
1707350100000|2024-02-07 23:55:00|6109.1|6107.3|6110|6108.2|6110.6|6108.8|6109.1|6107.3|66
1707350400000|2024-02-08 00:00:00|6109.9|6108.1|6114.4|6112.6|6114.5|6112.7|6109.8|6108|119
1707350700000|2024-02-08 00:05:00|6114.3|6112.5|6112.5|6110.7|6114.3|6112.5|6112.5|6110.7|59
1707351000000|2024-02-08 00:10:00|6112.4|6110.6|6112.4|6110.6|6112.6|6110.8|6111.5|6109.7|73
1707351300000|2024-02-08 00:15:00|6112.3|6110.5|6114.9|6113.1|6115.2|6113.4|6111.9|6110.1|96
1707351600000|2024-02-08 00:20:00|6115|6113.2|6115.7|6113.9|6116.1|6114.3|6114.6|6112.8|108
1707351900000|2024-02-08 00:25:00|6115.6|6113.8|6116.3|6114.5|6116.5|6114.7|6115.1|6113.3|95
1707352200000|2024-02-08 00:30:00|6116.2|6114.4|6117.3|6115.5|6118.2|6116.4|6115.6|6113.8|148
1707352500000|2024-02-08 00:35:00|6117.2|6115.4|6115.9|6114.1|6118.2|6116.4|6115.7|6113.9|151
1707352800000|2024-02-08 00:40:00|6115.8|6114|6117|6115.2|6117.1|6115.3|6115.4|6113.6|112
1707353100000|2024-02-08 00:45:00|6117.1|6115.3|6116.9|6115.1|6117.2|6115.4|6116.2|6114.4|122
1707353400000|2024-02-08 00:50:00|6117|6115.2|6115.5|6113.7|6117|6115.2|6114.6|6112.8|191
1707353700000|2024-02-08 00:55:00|6115.4|6113.6|6114.9|6113.1|6116.1|6114.3|6114.9|6113.1|152
1707354000000|2024-02-08 01:00:00|6115|6113.2|6115.1|6113.3|6115.4|6113.6|6113.3|6111.5|203
1707354300000|2024-02-08 01:05:00|6115.3|6113.5|6116|6114.2|6116.4|6114.6|6114.9|6113.1|167
1707354600000|2024-02-08 01:10:00|6116.1|6114.3|6118.1|6116.3|6118.2|6116.4|6116|6114.2|147
1707354900000|2024-02-08 01:15:00|6118|6116.2|6116.6|6114.8|6118.7|6116.9|6114.9|6113.1|211
1707355200000|2024-02-08 01:20:00|6116.7|6114.9|6116.5|6114.7|6116.7|6114.9|6114.6|6112.8|180
1707355500000|2024-02-08 01:25:00|6116.3|6114.5|6117|6114|6117.6|6115.1|6115.4|6113.1|112
1707355800000|2024-02-08 01:30:00|6117.1|6114.1|6116.1|6114.3|6119.5|6117.7|6115.8|6113.6|295
1707356100000|2024-02-08 01:35:00|6116|6114.2|6114.7|6112.9|6117.4|6115.6|6113.7|6111.9|260
1707356400000|2024-02-08 01:40:00|6114.4|6112.6|6117|6115.2|6117.1|6115.3|6112.3|6110.5|240
1707356700000|2024-02-08 01:45:00|6116.9|6115.1|6118.1|6116.3|6119.9|6118.1|6116.8|6115|210
1707357000000|2024-02-08 01:50:00|6118.2|6116.4|6119.8|6118|6121|6119.2|6118.2|6116.4|235
1707357300000|2024-02-08 01:55:00|6120.3|6118.5|6118.7|6116.9|6120.5|6118.7|6116.3|6114.5|316
1707357600000|2024-02-08 02:00:00|6118.8|6117|6119.4|6117.6|6120.4|6118.6|6117.5|6115.7|289
1707357900000|2024-02-08 02:05:00|6119.3|6117.5|6120.9|6119.1|6121.3|6119.5|6119.3|6117.5|231
1707358200000|2024-02-08 02:10:00|6121|6119.2|6123.1|6121.3|6124.7|6122.9|6120.2|6118.4|206
1707358500000|2024-02-08 02:15:00|6123|6121.2|6122.9|6121.1|6123.6|6121.8|6121.8|6120|190
1707358800000|2024-02-08 02:20:00|6122.8|6121|6120.7|6118.9|6122.9|6121.1|6120.2|6118.4|117
1707359100000|2024-02-08 02:25:00|6120.8|6119|6120.2|6118.4|6120.8|6119|6118.7|6116.9|191
1707359400000|2024-02-08 02:30:00|6120.3|6118.5|6119.4|6117.6|6120.7|6118.9|6118.8|6117|213
1707359700000|2024-02-08 02:35:00|6119.5|6117.7|6119.6|6117.8|6119.8|6118|6118.3|6116.5|164
1707360000000|2024-02-08 02:40:00|6119.5|6117.7|6120.1|6118.3|6120.8|6119|6119.3|6117.5|177
1707360300000|2024-02-08 02:45:00|6120.2|6118.4|6119.7|6117.9|6120.9|6119.1|6119|6117.2|140
1707360600000|2024-02-08 02:50:00|6119.8|6118|6118.9|6117.1|6120.1|6118.3|6118.5|6116.7|191
1707360900000|2024-02-08 02:55:00|6119|6117.2|6118.4|6116.6|6119.2|6117.4|6118.2|6116.4|220
1707361200000|2024-02-08 03:00:00|6118.3|6116.5|6118.8|6117|6119.2|6117.4|6118.1|6116.3|178
1707361500000|2024-02-08 03:05:00|6118.7|6116.9|6118.9|6117.1|6119.2|6117.4|6118.3|6116.5|145
1707361800000|2024-02-08 03:10:00|6118.8|6117|6118.2|6116.4|6119.1|6117.3|6117.4|6115.6|149
1707362100000|2024-02-08 03:15:00|6118.1|6116.3|6119|6117.2|6119.1|6117.3|6117.8|6116|110
1707362400000|2024-02-08 03:20:00|6119.3|6117.5|6118.9|6117.1|6119.9|6118.1|6117.8|6116|123
1707362700000|2024-02-08 03:25:00|6118.8|6117|6118.2|6116.4|6118.9|6117.1|6117.7|6115.9|135
1707363000000|2024-02-08 03:30:00|6118.4|6116.6|6118.5|6116.7|6119.8|6118|6118.3|6116.5|160
1707363300000|2024-02-08 03:35:00|6118.6|6116.8|6117.5|6115.7|6118.6|6116.8|6116.7|6114.9|146
1707363600000|2024-02-08 03:40:00|6117.4|6115.6|6117.1|6115.3|6118.1|6116.3|6116.9|6115.1|135
1707363900000|2024-02-08 03:45:00|6117.2|6115.4|6117.8|6116|6118.7|6116.9|6116.6|6114.8|172
1707364200000|2024-02-08 03:50:00|6117.9|6116.1|6116.7|6114.9|6118.1|6116.3|6116.7|6114.9|176
1707364500000|2024-02-08 03:55:00|6116.8|6115|6116.4|6114.6|6117.2|6115.4|6115.8|6114|166
1707364800000|2024-02-08 04:00:00|6116.3|6114.5|6117.5|6115.7|6117.7|6115.9|6116.3|6114.5|112
1707365100000|2024-02-08 04:05:00|6117.4|6115.6|6118.3|6116.5|6118.5|6116.7|6117.2|6115.4|154
1707365400000|2024-02-08 04:10:00|6118.2|6116.4|6118|6116.2|6118.5|6116.7|6117.7|6115.9|117
1707365700000|2024-02-08 04:15:00|6117.9|6116.1|6117.8|6116|6118.4|6116.6|6117.4|6115.6|174
1707366000000|2024-02-08 04:20:00|6117.6|6115.8|6117.3|6115.5|6118.3|6116.5|6117.1|6115.3|186
1707366300000|2024-02-08 04:25:00|6117.4|6115.6|6117.7|6115.9|6118|6116.2|6116.8|6115|181
1707366600000|2024-02-08 04:30:00|6117.8|6116|6115.4|6113.6|6118.1|6116.3|6115|6113.2|220
1707366900000|2024-02-08 04:35:00|6115.5|6113.7|6116.1|6114.3|6116.5|6114.7|6114.9|6113.1|105
1707367200000|2024-02-08 04:40:00|6115.9|6114.1|6115.7|6113.9|6116.3|6114.5|6114.7|6112.9|114
1707367500000|2024-02-08 04:45:00|6115.4|6113.6|6115.3|6113.5|6115.6|6113.8|6114.6|6112.8|127
1707367800000|2024-02-08 04:50:00|6115.4|6113.6|6114|6112.2|6115.5|6113.7|6113.4|6111.6|172
1707368100000|2024-02-08 04:55:00|6113.9|6112.1|6112.8|6111|6113.9|6112.1|6111.6|6109.8|102
1707368400000|2024-02-08 05:00:00|6112.5|6110.7|6111.1|6109.3|6112.8|6111|6110.5|6108.7|137
1707368700000|2024-02-08 05:05:00|6111.2|6109.4|6111.2|6109.4|6112.3|6110.5|6110.3|6108.5|107
1707369000000|2024-02-08 05:10:00|6111.1|6109.3|6112.6|6110.8|6112.7|6110.9|6111.1|6109.3|193
1707369300000|2024-02-08 05:15:00|6112.7|6110.9|6111.9|6110.1|6112.8|6111|6111.1|6109.3|162
1707369600000|2024-02-08 05:20:00|6111.8|6110|6112.4|6110.6|6113.1|6111.3|6111.8|6110|153
1707369900000|2024-02-08 05:25:00|6112.5|6110.7|6113.4|6111.6|6114.8|6113|6112.5|6110.7|156
1707370200000|2024-02-08 05:30:00|6113.3|6111.5|6111.2|6109.4|6113.4|6111.6|6110.6|6108.8|216
1707370500000|2024-02-08 05:35:00|6111.1|6109.3|6111.4|6109.6|6111.8|6110|6111|6109.2|114
1707370800000|2024-02-08 05:40:00|6111.5|6109.7|6112.3|6110.5|6112.6|6110.8|6111.1|6109.3|145
1707371100000|2024-02-08 05:45:00|6112.2|6110.4|6110.3|6108.5|6112.2|6110.4|6110.2|6108.4|122
1707371400000|2024-02-08 05:50:00|6110.2|6108.4|6110.9|6109.1|6110.9|6109.1|6109.3|6107.5|151
1707371700000|2024-02-08 05:55:00|6111|6109.2|6111.7|6109.9|6112|6110.2|6110.7|6108.9|178
1707372000000|2024-02-08 06:00:00|6111.8|6110|6110.5|6108.7|6111.9|6110.1|6110.1|6108.3|124
1707372300000|2024-02-08 06:05:00|6110.6|6108.8|6111.9|6110.1|6112.3|6110.5|6110.6|6108.8|122
1707372600000|2024-02-08 06:10:00|6111.8|6110|6108.7|6106.9|6111.9|6110.1|6108.6|6106.8|129
1707372900000|2024-02-08 06:15:00|6108.6|6106.8|6109.9|6108.1|6110.7|6108.9|6108.1|6106.3|107
1707373200000|2024-02-08 06:20:00|6109.8|6108|6109.4|6107.6|6110|6108.2|6109.1|6107.3|113
1707373500000|2024-02-08 06:25:00|6109.3|6107.5|6109.2|6107.4|6109.9|6108.1|6108.2|6106.4|127
1707373800000|2024-02-08 06:30:00|6109.1|6107.3|6109.3|6107.5|6109.8|6108|6108.1|6106.3|125
1707374100000|2024-02-08 06:35:00|6109.2|6107.4|6111.2|6109.4|6111.8|6110|6109.2|6107.4|130
1707374400000|2024-02-08 06:40:00|6111.3|6109.5|6114.3|6112.5|6115.2|6113.4|6110.3|6108.5|177
1707374700000|2024-02-08 06:45:00|6114.2|6112.4|6113.8|6112|6114.5|6112.7|6112.9|6111.1|167
1707375000000|2024-02-08 06:50:00|6113.5|6111.7|6113.9|6112.1|6114.5|6112.7|6113.4|6111.6|167
1707375300000|2024-02-08 06:55:00|6113.8|6112|6113.3|6111.5|6114.3|6112.5|6113.2|6111.4|165
1707375600000|2024-02-08 07:00:00|6113.2|6111.4|6109.6|6107.8|6114.1|6112.3|6107.8|6106|264
1707375900000|2024-02-08 07:05:00|6109.5|6107.7|6110.7|6108.9|6111.1|6109.3|6108.6|6106.8|190
1707376200000|2024-02-08 07:10:00|6110.8|6109|6113.2|6111.4|6113.3|6111.5|6110.1|6108.3|150
1707376500000|2024-02-08 07:15:00|6113.1|6111.3|6114.9|6113.1|6114.9|6113.1|6112.7|6110.9|116
1707376800000|2024-02-08 07:20:00|6114.8|6113|6112.6|6110.8|6115.9|6114.1|6112.2|6110.4|182
1707377100000|2024-02-08 07:25:00|6112.7|6110.9|6113.2|6111.4|6113.7|6111.9|6111.4|6109.6|130
1707377400000|2024-02-08 07:30:00|6113.3|6111.5|6113.3|6111.5|6113.8|6112|6112.6|6110.8|115
1707377700000|2024-02-08 07:35:00|6113.4|6111.6|6112.6|6110.8|6114.1|6112.3|6111.6|6109.8|133
1707378000000|2024-02-08 07:40:00|6112.5|6110.7|6110.7|6108.9|6112.6|6110.8|6109.6|6107.8|169
1707378300000|2024-02-08 07:45:00|6110.8|6109|6109.3|6107.5|6110.8|6109|6108.7|6106.9|150
1707378600000|2024-02-08 07:50:00|6109.2|6107.4|6109.8|6108|6110.8|6109|6109.1|6107.3|162
1707378900000|2024-02-08 07:55:00|6109.9|6108.1|6111.2|6109.4|6112.6|6110.8|6109.9|6108.1|162
1707379200000|2024-02-08 08:00:00|6111.3|6109.5|6110.7|6108.9|6112.6|6110.8|6109.9|6108.1|200
1707379500000|2024-02-08 08:05:00|6110.8|6109|6108.8|6107|6111.1|6109.3|6108.1|6106.3|153
1707379800000|2024-02-08 08:10:00|6108.7|6106.9|6106.5|6104.7|6109.1|6107.3|6106|6104.2|111
1707380100000|2024-02-08 08:15:00|6106.6|6104.8|6104.4|6102.6|6106.6|6104.8|6103.3|6101.5|216
1707380400000|2024-02-08 08:20:00|6104.3|6102.5|6102.6|6100.8|6105|6103.2|6102|6100.2|234
1707380700000|2024-02-08 08:25:00|6102.7|6100.9|6102.1|6100.3|6103.7|6101.9|6102.1|6100.3|159
1707381000000|2024-02-08 08:30:00|6102.2|6100.4|6103.8|6102|6104.3|6102.5|6101.4|6099.6|170
1707381300000|2024-02-08 08:35:00|6103.9|6102.1|6102.7|6100.9|6104|6102.2|6101.4|6099.6|197
1707381600000|2024-02-08 08:40:00|6102.8|6101|6101.6|6099.8|6103.3|6101.5|6101.4|6099.6|175
1707381900000|2024-02-08 08:45:00|6101.7|6099.9|6101.3|6099.5|6102.1|6100.3|6100.3|6098.5|203
1707382200000|2024-02-08 08:50:00|6101.5|6099.7|6105.8|6104|6105.8|6104|6101|6099.2|141
1707382500000|2024-02-08 08:55:00|6106|6104.2|6106.2|6104.4|6107.2|6105.4|6105.7|6103.9|186
1707382800000|2024-02-08 09:00:00|6106.3|6104.5|6108.8|6107|6110.5|6108.7|6105.8|6104|196
1707383100000|2024-02-08 09:05:00|6108.3|6106.5|6107.6|6105.8|6108.8|6107|6107.2|6105.4|176
1707383400000|2024-02-08 09:10:00|6107.4|6105.6|6109.3|6107.5|6110.1|6108.3|6107.3|6105.5|186
1707383700000|2024-02-08 09:15:00|6109.5|6107.7|6108.7|6106.9|6109.6|6107.8|6107.8|6106|140
1707384000000|2024-02-08 09:20:00|6108.8|6107|6106.4|6104.6|6108.8|6107|6105.3|6103.5|132
1707384300000|2024-02-08 09:25:00|6106.3|6104.5|6104.8|6103|6106.4|6104.6|6103|6101.2|181
1707384600000|2024-02-08 09:30:00|6104.7|6102.9|6107.7|6105.9|6108.2|6106.4|6104.7|6102.9|183
1707384900000|2024-02-08 09:35:00|6107.6|6105.8|6108.6|6106.8|6109.7|6107.9|6107.5|6105.7|184
1707385200000|2024-02-08 09:40:00|6108.7|6106.9|6110.9|6109.1|6111.7|6109.9|6108.7|6106.9|224
1707385500000|2024-02-08 09:45:00|6110.8|6109|6109.5|6107.7|6111.5|6109.7|6108.8|6107|195
1707385800000|2024-02-08 09:50:00|6109.6|6107.8|6107.6|6105.8|6109.6|6107.8|6107.4|6105.6|162
1707386100000|2024-02-08 09:55:00|6107.7|6105.9|6109.5|6107.7|6110.4|6108.6|6107.5|6105.7|176
1707386400000|2024-02-08 10:00:00|6109.6|6107.8|6110.1|6108.3|6110.6|6108.8|6109.1|6107.3|177
1707386700000|2024-02-08 10:05:00|6110.2|6108.4|6109|6107.2|6111|6109.2|6108.5|6106.7|124
1707387000000|2024-02-08 10:10:00|6109.1|6107.3|6108.1|6106.3|6109.5|6107.7|6108|6106.2|125
1707387300000|2024-02-08 10:15:00|6108.2|6106.4|6107.4|6105.6|6108.2|6106.4|6106.9|6105.1|102
1707387600000|2024-02-08 10:20:00|6107.3|6105.5|6107.8|6106|6108.5|6106.7|6107.3|6105.5|180
1707387900000|2024-02-08 10:25:00|6107.9|6106.1|6107.3|6105.5|6107.9|6106.1|6105.2|6103.4|117
1707388200000|2024-02-08 10:30:00|6107.4|6105.6|6101.8|6100|6107.4|6105.6|6101.5|6099.7|240
1707388500000|2024-02-08 10:35:00|6101.9|6100.1|6102.5|6100.7|6102.9|6101.1|6100.9|6099.1|203
1707388800000|2024-02-08 10:40:00|6102.6|6100.8|6101.3|6099.5|6102.9|6101.1|6100.9|6099.1|139
1707389100000|2024-02-08 10:45:00|6101.2|6099.4|6100.9|6099.1|6101.6|6099.8|6099.9|6098.1|198
1707389400000|2024-02-08 10:50:00|6100.8|6099|6100.5|6098.7|6101.5|6099.7|6100|6098.2|138
1707389700000|2024-02-08 10:55:00|6100.4|6098.6|6100.4|6098.6|6100.5|6098.7|6099|6097.2|149
1707390000000|2024-02-08 11:00:00|6100.3|6098.5|6099|6097.2|6100.4|6098.6|6098.8|6097|139
1707390300000|2024-02-08 11:05:00|6098.9|6097.1|6097|6095.2|6098.9|6097.1|6096.2|6094.4|136
1707390600000|2024-02-08 11:10:00|6096.9|6095.1|6096.5|6094.7|6097|6095.2|6095.4|6093.6|143
1707390900000|2024-02-08 11:15:00|6096.6|6094.8|6094.8|6093|6096.6|6094.8|6093.9|6092.1|201
1707391200000|2024-02-08 11:20:00|6094.9|6093.1|6091.9|6090.1|6094.9|6093.1|6091.3|6089.5|163
1707391500000|2024-02-08 11:25:00|6091.8|6090|6091.2|6089.4|6092.4|6090.6|6091.1|6089.3|185
1707391800000|2024-02-08 11:30:00|6090.5|6088.7|6094.3|6092.5|6094.5|6092.7|6089.5|6087.7|212
1707392100000|2024-02-08 11:35:00|6094.4|6092.6|6095|6093.2|6095.1|6093.3|6093.6|6091.8|184
1707392400000|2024-02-08 11:40:00|6094.9|6093.1|6095.6|6093.8|6096.7|6094.9|6094.5|6092.7|187
1707392700000|2024-02-08 11:45:00|6095.5|6093.7|6094.9|6093.1|6095.6|6093.8|6094.1|6092.3|131
1707393000000|2024-02-08 11:50:00|6095|6093.2|6093.5|6091.7|6095.7|6093.9|6093|6091.2|194
1707393300000|2024-02-08 11:55:00|6093.4|6091.6|6093|6091.2|6093.5|6091.7|6091.3|6089.5|182
1707393600000|2024-02-08 12:00:00|6092.8|6091|6092.4|6090.6|6093.6|6091.8|6092.2|6090.4|165
1707393900000|2024-02-08 12:05:00|6092.1|6090.3|6093.1|6091.3|6093.1|6091.3|6091.4|6089.6|215
1707394200000|2024-02-08 12:10:00|6093|6091.2|6094.5|6092.7|6094.6|6092.8|6092.9|6091.1|165
1707394500000|2024-02-08 12:15:00|6094.4|6092.6|6092.9|6091.1|6094.6|6092.8|6092|6090.2|144
1707394800000|2024-02-08 12:20:00|6093|6091.2|6092.1|6090.3|6094|6092.2|6092.1|6090.3|177
1707395100000|2024-02-08 12:25:00|6092.2|6090.4|6091.1|6089.3|6092.2|6090.4|6090.2|6088.4|202
1707395400000|2024-02-08 12:30:00|6091|6089.2|6088.8|6087|6091.5|6089.7|6088.3|6086.5|216
1707395700000|2024-02-08 12:35:00|6088.9|6087.1|6086.1|6084.3|6089.4|6087.6|6083.8|6082|249
1707396000000|2024-02-08 12:40:00|6086.2|6084.4|6088.5|6086.7|6089.5|6087.7|6086|6084.2|230
1707396300000|2024-02-08 12:45:00|6088.6|6086.8|6086.4|6084.6|6088.7|6086.9|6086.2|6084.4|180
1707396600000|2024-02-08 12:50:00|6086.5|6084.7|6088.1|6086.3|6088.2|6086.4|6085.9|6084.1|204
1707396900000|2024-02-08 12:55:00|6088|6086.2|6089.1|6087.3|6089.6|6087.8|6087.3|6085.5|232
1707397200000|2024-02-08 13:00:00|6089.2|6087.4|6089.1|6087.3|6090|6088.2|6087.3|6085.5|222
1707397500000|2024-02-08 13:05:00|6089.2|6087.4|6090.1|6088.3|6091.2|6089.4|6088.9|6087.1|157
1707397800000|2024-02-08 13:10:00|6090|6088.2|6092.5|6090.7|6092.6|6090.8|6089.5|6087.7|162
1707398100000|2024-02-08 13:15:00|6092.6|6090.8|6091.9|6090.1|6094.4|6092.6|6091.1|6089.3|195
1707398400000|2024-02-08 13:20:00|6091.5|6089.7|6092.4|6090.6|6093.6|6091.8|6091|6089.2|315
1707398700000|2024-02-08 13:25:00|6092.3|6090.5|6094.3|6090.3|6095.3|6092.3|6090.7|6088.9|212
1707399000000|2024-02-08 13:30:00|6094.5|6090.5|6086.3|6084.5|6094.5|6090.5|6085.5|6083.7|505
1707399300000|2024-02-08 13:35:00|6086.5|6084.7|6086|6084.2|6086.6|6084.8|6082.9|6081.1|418
1707399600000|2024-02-08 13:40:00|6085.8|6084|6082.4|6080.6|6088.3|6086.5|6080.5|6078.7|382
1707399900000|2024-02-08 13:45:00|6082.5|6080.7|6081.9|6080.1|6083|6081.2|6080|6078.2|305
1707400200000|2024-02-08 13:50:00|6082|6080.2|6084.3|6082.5|6086.5|6084.7|6081.2|6079.4|276
1707400500000|2024-02-08 13:55:00|6084|6082.2|6084.6|6082.8|6086.7|6084.9|6082.9|6081.1|371
1707400800000|2024-02-08 14:00:00|6084.5|6082.7|6086.8|6085|6087.8|6086|6084.2|6082.4|243
1707401100000|2024-02-08 14:05:00|6086.7|6084.9|6087.6|6085.8|6088.2|6086.4|6085.8|6084|243
1707401400000|2024-02-08 14:10:00|6087.5|6085.7|6087.6|6085.8|6088.3|6086.5|6086.9|6085.1|207
1707401700000|2024-02-08 14:15:00|6087.5|6085.7|6087.7|6085.9|6089.3|6087.5|6086.9|6085.1|271
1707402000000|2024-02-08 14:20:00|6087.8|6086|6085.9|6084.1|6088.3|6086.5|6085.5|6083.7|185
1707402300000|2024-02-08 14:25:00|6085.8|6084|6088.4|6086.6|6089|6087.2|6085.8|6084|251
1707402600000|2024-02-08 14:30:00|6088.5|6086.7|6090|6088.2|6091.7|6089.9|6087.5|6085.7|342
1707402900000|2024-02-08 14:35:00|6089.9|6088.1|6086.4|6084.6|6090.6|6088.8|6086|6084.2|355
1707403200000|2024-02-08 14:40:00|6086.3|6084.5|6086.1|6084.3|6086.8|6085|6084.1|6082.3|248
1707403500000|2024-02-08 14:45:00|6086.4|6084.6|6088.4|6086.6|6089.9|6088.1|6086.4|6084.6|283
1707403800000|2024-02-08 14:50:00|6088.5|6086.7|6088.8|6087|6090.2|6088.4|6088.1|6086.3|268
1707404100000|2024-02-08 14:55:00|6088.9|6087.1|6089.1|6087.3|6090.9|6089.1|6088.5|6086.7|240
1707404400000|2024-02-08 15:00:00|6089.6|6087.8|6089.8|6088|6091.4|6089.6|6088.8|6087|344
1707404700000|2024-02-08 15:05:00|6089.7|6087.9|6090.9|6089.1|6091.4|6089.6|6089.1|6087.3|295
1707405000000|2024-02-08 15:10:00|6091|6089.2|6086.5|6084.7|6091|6089.2|6085.9|6084.1|220
1707405300000|2024-02-08 15:15:00|6086.4|6084.6|6088.4|6086.6|6089.6|6087.8|6085.4|6083.6|220
1707405600000|2024-02-08 15:20:00|6088.5|6086.7|6086.2|6084.4|6089|6087.2|6086.2|6084.4|219
1707405900000|2024-02-08 15:25:00|6086.3|6084.5|6088.2|6086.4|6089.5|6087.7|6085.9|6084.1|210
1707406200000|2024-02-08 15:30:00|6088.3|6086.5|6090.8|6089|6092.5|6090.7|6087.5|6085.7|273
1707406500000|2024-02-08 15:35:00|6090.6|6088.8|6088.3|6086.5|6091.7|6089.9|6087.7|6085.9|222
1707406800000|2024-02-08 15:40:00|6088.1|6086.3|6087.7|6085.9|6088.1|6086.3|6086.2|6084.4|251
1707407100000|2024-02-08 15:45:00|6087.6|6085.8|6087.3|6085.5|6089.1|6087.3|6086.6|6084.8|245
1707407400000|2024-02-08 15:50:00|6087.2|6085.4|6088.8|6087|6089.1|6087.3|6086.3|6084.5|264
1707407700000|2024-02-08 15:55:00|6088.9|6087.1|6088.8|6087|6090.6|6088.8|6087.9|6086.1|271
1707408000000|2024-02-08 16:00:00|6088.7|6086.9|6086.7|6084.9|6089|6087.2|6086.2|6084.4|283
1707408300000|2024-02-08 16:05:00|6086.6|6084.8|6085.6|6083.8|6087.3|6085.5|6085.3|6083.5|224
1707408600000|2024-02-08 16:10:00|6085.4|6083.6|6087|6085.2|6087.3|6085.5|6084.9|6083.1|212
1707408900000|2024-02-08 16:15:00|6087.1|6085.3|6086.9|6085.1|6087.9|6086.1|6085.3|6083.5|244
1707409200000|2024-02-08 16:20:00|6087|6085.2|6087.5|6085.7|6088|6086.2|6085.6|6083.8|198
1707409500000|2024-02-08 16:25:00|6087.4|6085.6|6085.8|6084|6087.6|6085.8|6084.6|6082.8|197
1707409800000|2024-02-08 16:30:00|6085.9|6084.1|6087.4|6085.6|6088.2|6086.4|6085.7|6083.9|170
1707410100000|2024-02-08 16:35:00|6087.3|6085.5|6087.5|6085.7|6087.9|6086.1|6085.8|6084|199
1707410400000|2024-02-08 16:40:00|6087.4|6085.6|6088.8|6087|6089|6087.2|6087.2|6085.4|199
1707410700000|2024-02-08 16:45:00|6088.9|6087.1|6088.4|6086.6|6089.8|6088|6087.6|6085.8|167
1707411000000|2024-02-08 16:50:00|6088.5|6086.7|6088.6|6086.8|6089.4|6087.6|6087.4|6085.6|189
1707411300000|2024-02-08 16:55:00|6088.7|6086.9|6091.9|6090.1|6092.3|6090.5|6088.2|6086.4|226
1707411600000|2024-02-08 17:00:00|6092|6090.2|6094.6|6092.8|6094.6|6092.8|6090.7|6088.9|236
1707411900000|2024-02-08 17:05:00|6094.2|6092.4|6092.5|6090.7|6094.9|6093.1|6091.9|6090.1|212
1707412200000|2024-02-08 17:10:00|6092.4|6090.6|6093.6|6091.8|6094.2|6092.4|6091.8|6090|162
1707412500000|2024-02-08 17:15:00|6093.5|6091.7|6094.7|6092.9|6095.4|6093.6|6092.9|6091.1|205
1707412800000|2024-02-08 17:20:00|6094.8|6093|6092.3|6090.5|6095|6093.2|6092.3|6090.5|175
1707413100000|2024-02-08 17:25:00|6092.4|6090.6|6093.4|6091.6|6094.4|6092.6|6092|6090.2|181
1707413400000|2024-02-08 17:30:00|6093.5|6091.7|6093.1|6091.3|6094.2|6092.4|6092.1|6090.3|189
1707413700000|2024-02-08 17:35:00|6093.2|6091.4|6094.5|6092.7|6095.1|6093.3|6092.6|6090.8|166
1707414000000|2024-02-08 17:40:00|6094.6|6092.8|6095|6093.2|6095.9|6094.1|6094.1|6092.3|161
1707414300000|2024-02-08 17:45:00|6094.9|6093.1|6093.9|6092.1|6094.9|6093.1|6092.8|6091|157
1707414600000|2024-02-08 17:50:00|6093.8|6092|6093.3|6091.5|6094.2|6092.4|6092|6090.2|177
1707414900000|2024-02-08 17:55:00|6093.2|6091.4|6094.3|6091.3|6094.4|6092.4|6092.8|6091|99
1707415200000|2024-02-08 18:00:00|6096.8|6092.8|6099.1|6097.3|6102.3|6100.5|6092.9|6090.3|381
1707415500000|2024-02-08 18:05:00|6099.2|6097.4|6096.8|6095|6099.6|6097.8|6096.3|6094.5|295
1707415800000|2024-02-08 18:10:00|6097.1|6095.3|6098.3|6096.5|6098.6|6096.8|6096.5|6094.7|216
1707416100000|2024-02-08 18:15:00|6098.4|6096.6|6097.6|6095.8|6098.6|6096.8|6097.3|6095.5|184
1707416400000|2024-02-08 18:20:00|6097.5|6095.7|6097.6|6095.8|6098.5|6096.7|6096.7|6094.9|223
1707416700000|2024-02-08 18:25:00|6097.7|6095.9|6095.5|6093.7|6098.1|6096.3|6095.5|6093.7|165
1707417000000|2024-02-08 18:30:00|6095.6|6093.8|6094.4|6092.6|6096.1|6094.3|6094|6092.2|170
1707417300000|2024-02-08 18:35:00|6094.3|6092.5|6095|6093.2|6095.6|6093.8|6094.2|6092.4|166
1707417600000|2024-02-08 18:40:00|6094.9|6093.1|6093|6091.2|6095|6093.2|6092.7|6090.9|176
1707417900000|2024-02-08 18:45:00|6092.9|6091.1|6094.1|6092.3|6094.2|6092.4|6092.7|6090.9|153
1707418200000|2024-02-08 18:50:00|6094|6092.2|6093.1|6091.3|6094|6092.2|6092.3|6090.5|176
1707418500000|2024-02-08 18:55:00|6093|6091.2|6094|6092.2|6094|6092.2|6092.3|6090.5|106
1707418800000|2024-02-08 19:00:00|6094.1|6092.3|6093.4|6091.6|6095.1|6093.3|6093.3|6091.5|144
1707419100000|2024-02-08 19:05:00|6093.3|6091.5|6093|6091.2|6093.9|6092.1|6092.7|6090.9|176
1707419400000|2024-02-08 19:10:00|6093.1|6091.3|6094.6|6092.8|6095.4|6093.6|6093|6091.2|157
1707419700000|2024-02-08 19:15:00|6094.7|6092.9|6094.4|6092.6|6095.6|6093.8|6093.7|6091.9|187
1707420000000|2024-02-08 19:20:00|6094.3|6092.5|6093.5|6091.7|6095.3|6093.5|6093.4|6091.6|143
1707420300000|2024-02-08 19:25:00|6093.4|6091.6|6093|6091.2|6093.6|6091.8|6092|6090.2|140
1707420600000|2024-02-08 19:30:00|6092.9|6091.1|6091.6|6089.8|6093.6|6091.8|6090.8|6089|144
1707420900000|2024-02-08 19:35:00|6091.5|6089.7|6090|6088.2|6091.5|6089.7|6089.6|6087.8|167
1707421200000|2024-02-08 19:40:00|6090.1|6088.3|6091.1|6089.3|6091.1|6089.3|6089.3|6087.5|135
1707421500000|2024-02-08 19:45:00|6091|6089.2|6089.6|6087.8|6091.6|6089.8|6089.5|6087.7|115
1707421800000|2024-02-08 19:50:00|6089.5|6087.7|6092.6|6090.8|6092.7|6090.9|6089.5|6087.7|142
1707422100000|2024-02-08 19:55:00|6092.7|6090.9|6092.6|6090.8|6093.1|6091.3|6091.5|6089.7|159
1707422400000|2024-02-08 20:00:00|6092.7|6090.9|6093.3|6091.5|6094.7|6092.9|6092.1|6090.3|173
1707422700000|2024-02-08 20:05:00|6093.1|6091.3|6092.6|6090.8|6093.6|6091.8|6092.4|6090.6|138
1707423000000|2024-02-08 20:10:00|6092.7|6090.9|6093.9|6092.1|6094.4|6092.6|6092.6|6090.8|123
1707423300000|2024-02-08 20:15:00|6094|6092.2|6093.5|6091.7|6094.5|6092.7|6093.3|6091.5|101
1707423600000|2024-02-08 20:20:00|6093.4|6091.6|6094.4|6092.6|6094.8|6093|6093.2|6091.4|138
1707423900000|2024-02-08 20:25:00|6094.5|6092.7|6094.7|6092.9|6095|6093.2|6094.1|6092.3|162
1707424200000|2024-02-08 20:30:00|6094.8|6093|6095.1|6093.3|6096.4|6094.6|6094.8|6093|132
1707424500000|2024-02-08 20:35:00|6095|6093.2|6095.2|6093.4|6095.5|6093.7|6094.4|6092.6|108
1707424800000|2024-02-08 20:40:00|6095.3|6093.5|6095.3|6093.5|6096.3|6094.5|6095.2|6093.4|134
1707425100000|2024-02-08 20:45:00|6095.2|6093.4|6094.7|6092.9|6095.2|6093.4|6093.7|6091.9|125
1707425400000|2024-02-08 20:50:00|6094.8|6093|6092.8|6091|6095.4|6093.6|6092.7|6090.9|168
1707425700000|2024-02-08 20:55:00|6092.7|6090.9|6093.9|6092.1|6094.3|6092.5|6092.7|6090.9|172
1707426000000|2024-02-08 21:00:00|6094|6092.2|6093.8|6092|6094.3|6092.5|6093|6091.2|100
1707426300000|2024-02-08 21:05:00|6094.1|6092.3|6093.2|6091.4|6094.3|6092.5|6093.2|6091.4|43
1707426600000|2024-02-08 21:10:00|6093.3|6091.5|6093.6|6091.8|6093.7|6091.9|6092.8|6091|28
1707426900000|2024-02-08 21:15:00|6093.7|6091.9|6096.3|6094.5|6096.7|6094.9|6093.7|6091.9|72
1707427200000|2024-02-08 21:20:00|6096.2|6094.4|6097.7|6095.9|6097.7|6095.9|6096.2|6094.4|60
1707427500000|2024-02-08 21:25:00|6097.8|6096|6097.3|6095.5|6098|6096.2|6096.8|6095|49
1707427800000|2024-02-08 21:30:00|6097.2|6095.4|6097.7|6095.9|6097.7|6095.9|6096.3|6094.5|50
1707428100000|2024-02-08 21:35:00|6097.6|6095.8|6097.2|6095.4|6097.6|6095.8|6096.8|6095|42
1707428400000|2024-02-08 21:40:00|6097.1|6095.3|6097.4|6095.6|6097.8|6096|6096.6|6094.8|38
1707428700000|2024-02-08 21:45:00|6097.3|6095.5|6097.2|6095.4|6097.8|6096|6097.1|6095.3|52
1707429000000|2024-02-08 21:50:00|6097.1|6095.3|6097.7|6095.9|6098.1|6096.3|6097.1|6095.3|37
1707429300000|2024-02-08 21:55:00|6097.8|6096|6099.2|6094.4|6099.4|6096|6097.8|6094.1|38
1707429600000|2024-02-08 22:00:00|6102.7|6096.9|6100.9|6095.1|6104|6098.2|6099.7|6093.9|30
1707429900000|2024-02-08 22:05:00|6100.8|6095|6099.6|6093.8|6101.7|6095.9|6097.2|6091.4|72
1707430200000|2024-02-08 22:10:00|6099.7|6093.9|6100|6094.2|6100.5|6094.7|6099.6|6093.8|33
1707430500000|2024-02-08 22:15:00|6099.9|6094.1|6100.2|6094.4|6100.3|6094.5|6099.8|6094|19
1707430800000|2024-02-08 22:20:00|6100.1|6094.3|6100.1|6094.3|6100.4|6094.6|6100|6094.2|19
1707431100000|2024-02-08 22:25:00|6099.8|6094|6096.5|6090.7|6099.8|6094|6095.5|6089.7|101
1707431400000|2024-02-08 22:30:00|6096.6|6090.8|6097.2|6091.4|6097.3|6091.5|6096.6|6090.8|43
1707431700000|2024-02-08 22:35:00|6097.3|6091.5|6098.8|6093|6098.8|6093|6097.1|6091.3|51
1707432000000|2024-02-08 22:40:00|6098.9|6093.1|6100.1|6094.3|6100.6|6094.8|6098.8|6093|80
1707432300000|2024-02-08 22:45:00|6100.2|6094.4|6100.1|6094.3|6100.4|6094.6|6100|6094.2|48
1707432600000|2024-02-08 22:50:00|6100|6094.2|6100.6|6094.8|6100.8|6095|6099.7|6093.9|51
1707432900000|2024-02-08 22:55:00|6100.5|6094.7|6099|6094.2|6101.2|6095.4|6098.7|6093.4|101
1707433200000|2024-02-08 23:00:00|6098.9|6094.1|6099.6|6094.8|6100.6|6095.8|6098.7|6093.9|81
1707433500000|2024-02-08 23:05:00|6098.7|6095.7|6097.7|6094.7|6098.8|6095.8|6097.6|6094.6|35
1707433800000|2024-02-08 23:10:00|6097.6|6094.6|6096.9|6093.9|6098|6095|6096.4|6093.4|87
1707434100000|2024-02-08 23:15:00|6096.8|6093.8|6096.7|6094.9|6097.2|6095|6096|6093.6|115
1707434400000|2024-02-08 23:20:00|6096.8|6095|6096.7|6094.9|6096.8|6095|6096.1|6094.3|48
1707434700000|2024-02-08 23:25:00|6096.6|6094.8|6096.8|6095|6096.8|6095|6095.8|6094|41
1707435000000|2024-02-08 23:30:00|6096.7|6094.9|6096.4|6094.6|6097|6095.2|6095.7|6093.9|132
1707435300000|2024-02-08 23:35:00|6096.3|6094.5|6096.4|6094.6|6096.7|6094.9|6096|6094.2|103
1707435600000|2024-02-08 23:40:00|6096.3|6094.5|6096.3|6094.5|6096.7|6094.9|6096.2|6094.4|85
1707435900000|2024-02-08 23:45:00|6096.4|6094.6|6096.5|6094.7|6096.6|6094.8|6095.7|6093.9|80
1707436200000|2024-02-08 23:50:00|6096.4|6094.6|6103.7|6101.9|6104.3|6102.5|6096.4|6094.6|156
1707436500000|2024-02-08 23:55:00|6103.9|6102.1|6114.2|6112.4|6114.9|6112.6|6103.8|6102|326
1707436800000|2024-02-09 00:00:00|6113.7|6111.9|6109.3|6107.5|6114.1|6112.3|6107.8|6106|280
1707437100000|2024-02-09 00:05:00|6109.2|6107.4|6114.6|6112.8|6114.6|6112.8|6108.2|6106.4|138
1707437400000|2024-02-09 00:10:00|6114.8|6113|6115.1|6113.3|6116.8|6115|6113.4|6111.6|218
1707437700000|2024-02-09 00:15:00|6115|6113.2|6116|6114.2|6117.9|6116.1|6114|6112.2|163
1707438000000|2024-02-09 00:20:00|6115.9|6114.1|6120.3|6118.5|6121.1|6119.1|6115.7|6113.9|172
1707438300000|2024-02-09 00:25:00|6120.4|6118.6|6122|6120.2|6122.8|6121|6119.8|6118|200
1707438600000|2024-02-09 00:30:00|6121.8|6120|6120.3|6118.5|6122.9|6121.1|6119.7|6117.9|199
1707438900000|2024-02-09 00:35:00|6120.2|6118.4|6122|6120.2|6122.5|6120.7|6120.1|6118.3|202
1707439200000|2024-02-09 00:40:00|6122.1|6120.3|6117.1|6115.3|6122.6|6120.8|6116.9|6115.1|242
1707439500000|2024-02-09 00:45:00|6117.2|6115.4|6114.9|6113.1|6117.2|6115.4|6114.6|6112.8|167
1707439800000|2024-02-09 00:50:00|6115|6113.2|6114.9|6113.1|6115.7|6113.9|6114.2|6112.4|194
1707440100000|2024-02-09 00:55:00|6115|6113.2|6113.8|6112|6115.5|6113.7|6112.6|6110.8|187
1707440400000|2024-02-09 01:00:00|6113.9|6112.1|6117.5|6115.7|6119.2|6117.4|6113.9|6112.1|268
1707440700000|2024-02-09 01:05:00|6117.7|6115.9|6116.8|6115|6118.4|6116.6|6116.7|6114.9|229
1707441000000|2024-02-09 01:10:00|6116.6|6114.8|6116.9|6115.1|6117.9|6116.1|6116.1|6114.3|205
1707441300000|2024-02-09 01:15:00|6116.8|6115|6119.7|6117.9|6119.7|6117.9|6116|6114.2|242
1707441600000|2024-02-09 01:20:00|6119.8|6118|6120.1|6118.3|6120.5|6118.7|6118.8|6117|198
1707441900000|2024-02-09 01:25:00|6120|6118.2|6118.7|6116.9|6120.6|6118.8|6118.5|6116.7|186
1707442200000|2024-02-09 01:30:00|6118.8|6117|6119.5|6117.7|6120.4|6118.6|6117.5|6115.7|257
1707442500000|2024-02-09 01:35:00|6119.6|6117.8|6121.8|6120|6122|6120.2|6119.4|6117.6|277
1707442800000|2024-02-09 01:40:00|6121.7|6119.9|6125.2|6123.4|6128.2|6126.4|6121.4|6119.6|210
1707443100000|2024-02-09 01:45:00|6125.1|6123.3|6123.4|6121.6|6126|6124.2|6123.3|6121.5|235
1707443400000|2024-02-09 01:50:00|6123.3|6121.5|6125.1|6123.3|6125.6|6123.8|6123.1|6121.3|174
1707443700000|2024-02-09 01:55:00|6125.2|6123.4|6125.3|6123.5|6125.4|6123.6|6123.5|6121.7|153
1707444000000|2024-02-09 02:00:00|6125.2|6123.4|6123.6|6121.8|6125.2|6123.4|6123.1|6121.3|228
1707444300000|2024-02-09 02:05:00|6123.7|6121.9|6122.7|6120.9|6124|6122.2|6122.3|6120.5|144
1707444600000|2024-02-09 02:10:00|6122.8|6121|6123.5|6121.7|6123.6|6121.8|6122.1|6120.3|147
1707444900000|2024-02-09 02:15:00|6123.4|6121.6|6123.9|6122.1|6124.9|6123.1|6122.3|6120.5|178
1707445200000|2024-02-09 02:20:00|6123.5|6121.7|6126.6|6124.8|6127|6125.2|6123.5|6121.7|198
1707445500000|2024-02-09 02:25:00|6126.5|6124.7|6125.6|6123.8|6126.9|6125.1|6124.9|6123.1|122
1707445800000|2024-02-09 02:30:00|6125.5|6123.7|6125.5|6123.7|6126.6|6124.8|6125|6123.2|90
1707446100000|2024-02-09 02:35:00|6125.4|6123.6|6125.5|6123.7|6128.1|6126.3|6125|6123.2|137
1707446400000|2024-02-09 02:40:00|6125.4|6123.6|6126.9|6125.1|6126.9|6125.1|6124.4|6122.6|136
1707446700000|2024-02-09 02:45:00|6126.8|6125|6126.5|6124.7|6128.2|6126.4|6126|6124.2|151
1707447000000|2024-02-09 02:50:00|6126.4|6124.6|6127.9|6126.1|6128.1|6126.3|6126.1|6124.3|143
1707447300000|2024-02-09 02:55:00|6128|6126.2|6127|6125.2|6128|6126.2|6126.6|6124.8|114
1707447600000|2024-02-09 03:00:00|6127.1|6125.3|6126.1|6124.3|6127.1|6125.3|6125.7|6123.9|145
1707447900000|2024-02-09 03:05:00|6126.3|6124.5|6125.3|6123.5|6126.3|6124.5|6124.8|6123|152
1707448200000|2024-02-09 03:10:00|6125.2|6123.4|6125.1|6123.3|6125.3|6123.5|6123.5|6121.7|123
1707448500000|2024-02-09 03:15:00|6125|6123.2|6126.6|6124.8|6127.1|6125.3|6124.5|6122.7|189
1707448800000|2024-02-09 03:20:00|6126.5|6124.7|6128.7|6126.9|6130.1|6128.3|6126.5|6124.7|125
1707449100000|2024-02-09 03:25:00|6128.6|6126.8|6128.8|6127|6129.4|6127.6|6128.1|6126.3|96
1707449400000|2024-02-09 03:30:00|6128.9|6127.1|6128.6|6126.8|6129|6127.2|6127.4|6125.6|150
1707449700000|2024-02-09 03:35:00|6128.7|6126.9|6129.7|6127.9|6129.7|6127.9|6128.2|6126.4|141
1707450000000|2024-02-09 03:40:00|6129.6|6127.8|6128.9|6127.1|6129.8|6128|6128.6|6126.8|135
1707450300000|2024-02-09 03:45:00|6128.7|6126.9|6128|6126.2|6130|6128.2|6127.7|6125.9|138
1707450600000|2024-02-09 03:50:00|6127.9|6126.1|6125|6123.2|6127.9|6126.1|6124.7|6122.9|124
1707450900000|2024-02-09 03:55:00|6124.9|6123.1|6125.8|6124|6126.6|6124.8|6123.9|6122.1|92
1707451200000|2024-02-09 04:00:00|6126|6124.2|6122.1|6120.3|6126.9|6125.1|6121.9|6120.1|191
1707451500000|2024-02-09 04:05:00|6122|6120.2|6122.1|6120.3|6122.7|6120.9|6121.5|6119.7|143
1707451800000|2024-02-09 04:10:00|6122|6120.2|6121.9|6120.1|6122.6|6120.8|6121.6|6119.8|123
1707452100000|2024-02-09 04:15:00|6122|6120.2|6122.9|6121.1|6123.4|6121.6|6121.6|6119.8|181
1707452400000|2024-02-09 04:20:00|6123|6121.2|6123.7|6121.9|6124.2|6122.4|6122.9|6121.1|129
1707452700000|2024-02-09 04:25:00|6123.8|6122|6121.2|6119.4|6123.8|6122|6121.1|6119.3|113
1707453000000|2024-02-09 04:30:00|6121.1|6119.3|6122.9|6121.1|6123.2|6121.4|6120.5|6118.7|115
1707453300000|2024-02-09 04:35:00|6122.8|6121|6122.9|6121.1|6124.1|6122.3|6122.6|6120.8|98
1707453600000|2024-02-09 04:40:00|6123|6121.2|6122.8|6121|6123.3|6121.5|6122.3|6120.5|75
1707453900000|2024-02-09 04:45:00|6122.7|6120.9|6121.1|6119.3|6123|6121.2|6121.1|6119.3|121
1707454200000|2024-02-09 04:50:00|6120.6|6118.8|6119.9|6118.1|6121|6119.2|6119.7|6117.9|116
1707454500000|2024-02-09 04:55:00|6119.8|6118|6120.7|6118.9|6120.9|6119.1|6119.6|6117.8|88
1707454800000|2024-02-09 05:00:00|6120.6|6118.8|6121.8|6120|6121.9|6120.1|6119.7|6117.9|100
1707455100000|2024-02-09 05:05:00|6121.9|6120.1|6122.7|6120.9|6122.7|6120.9|6121.6|6119.8|87
1707455400000|2024-02-09 05:10:00|6122.6|6120.8|6122.9|6121.1|6122.9|6121.1|6121.4|6119.6|61
1707455700000|2024-02-09 05:15:00|6122.8|6121|6121.3|6119.5|6122.9|6121.1|6120.9|6119.1|56
1707456000000|2024-02-09 05:20:00|6121.4|6119.6|6121.8|6120|6121.8|6120|6120.7|6118.9|104
1707456300000|2024-02-09 05:25:00|6121.9|6120.1|6121.4|6119.6|6123.3|6121.5|6119.4|6117.6|107
1707456600000|2024-02-09 05:30:00|6121.3|6119.5|6122.4|6120.6|6124.4|6122.6|6121.2|6119.4|147
1707456900000|2024-02-09 05:35:00|6122.2|6120.4|6121.4|6119.6|6122.8|6121|6121.4|6119.6|74
1707457200000|2024-02-09 05:40:00|6121.3|6119.5|6119.7|6117.9|6121.8|6120|6119.6|6117.8|133
1707457500000|2024-02-09 05:45:00|6119.8|6118|6119.7|6117.9|6120.7|6118.9|6118.5|6116.7|90
1707457800000|2024-02-09 05:50:00|6119.6|6117.8|6119.6|6117.8|6119.8|6118|6118.5|6116.7|125
1707458100000|2024-02-09 05:55:00|6119.7|6117.9|6119.5|6117.7|6119.7|6117.9|6117.8|6116|141
1707458400000|2024-02-09 06:00:00|6119.6|6117.8|6116.8|6115|6119.6|6117.8|6116.7|6114.9|156
1707458700000|2024-02-09 06:05:00|6116.9|6115.1|6118.2|6116.4|6118.2|6116.4|6116.3|6114.5|72
1707459000000|2024-02-09 06:10:00|6118.3|6116.5|6120.8|6119|6121|6119.2|6118.3|6116.5|148
1707459300000|2024-02-09 06:15:00|6121|6119.2|6120.3|6118.5|6121|6119.2|6120.1|6118.3|113
1707459600000|2024-02-09 06:20:00|6120.5|6118.7|6121.4|6119.6|6121.9|6120.1|6120|6118.2|79
1707459900000|2024-02-09 06:25:00|6121.5|6119.7|6121.9|6120.1|6122.2|6120.4|6121.3|6119.5|101
1707460200000|2024-02-09 06:30:00|6122|6120.2|6122|6120.2|6123|6121.2|6121.8|6120|118
1707460500000|2024-02-09 06:35:00|6122.1|6120.3|6121.3|6119.5|6123|6121.2|6121.2|6119.4|98
1707460800000|2024-02-09 06:40:00|6121.2|6119.4|6122.3|6120.5|6122.4|6120.6|6121.2|6119.4|76
1707461100000|2024-02-09 06:45:00|6122.5|6120.7|6126.2|6124.4|6126.8|6125|6122.5|6120.7|129
1707461400000|2024-02-09 06:50:00|6126.1|6124.3|6127.3|6125.5|6127.3|6125.5|6125.4|6123.6|164
1707461700000|2024-02-09 06:55:00|6127.2|6125.4|6126.9|6125.1|6127.8|6126|6126.2|6124.4|101
1707462000000|2024-02-09 07:00:00|6127.8|6124.8|6131.8|6130|6132.8|6131|6127.3|6124.8|213
1707462300000|2024-02-09 07:05:00|6131.7|6129.9|6131.4|6129.6|6132.6|6130.8|6130.8|6129|183
1707462600000|2024-02-09 07:10:00|6131.5|6129.7|6131.6|6129.8|6132.3|6130.5|6130.1|6128.3|219
1707462900000|2024-02-09 07:15:00|6131.5|6129.7|6134.2|6132.4|6135.2|6133.4|6131.4|6129.6|205
1707463200000|2024-02-09 07:20:00|6134.1|6132.3|6131.8|6130|6134.5|6132.7|6130.6|6128.8|142
1707463500000|2024-02-09 07:25:00|6131.7|6129.9|6135.3|6133.5|6135.6|6133.8|6131.7|6129.9|138
1707463800000|2024-02-09 07:30:00|6135.4|6133.6|6134|6132.2|6135.6|6133.8|6133.4|6131.6|178
1707464100000|2024-02-09 07:35:00|6134.1|6132.3|6134.6|6132.8|6134.7|6132.9|6133.7|6131.9|104
1707464400000|2024-02-09 07:40:00|6134.7|6132.9|6134.3|6132.5|6135.1|6133.3|6132.7|6130.9|167
1707464700000|2024-02-09 07:45:00|6134.4|6132.6|6133.4|6131.6|6134.8|6133|6132.7|6130.9|177
1707465000000|2024-02-09 07:50:00|6133.3|6131.5|6130.3|6128.5|6134|6132.2|6130|6128.2|180
1707465300000|2024-02-09 07:55:00|6130.5|6128.7|6130.3|6128.5|6131.1|6129.3|6130.1|6128.3|114
1707465600000|2024-02-09 08:00:00|6130.2|6128.4|6130.4|6128.6|6132.4|6130.6|6129.8|6128|235
1707465900000|2024-02-09 08:05:00|6130.5|6128.7|6131.5|6129.7|6131.9|6130.1|6130|6128.2|180
1707466200000|2024-02-09 08:10:00|6131.6|6129.8|6132|6130.2|6132.7|6130.9|6130.2|6128.4|225
1707466500000|2024-02-09 08:15:00|6131.9|6130.1|6136.4|6134.6|6136.5|6134.7|6130|6128.2|245
1707466800000|2024-02-09 08:20:00|6136.8|6135|6136.7|6134.9|6137.1|6135.3|6134.5|6132.7|206
1707467100000|2024-02-09 08:25:00|6136.8|6135|6138.8|6137|6139.1|6137.3|6136.8|6135|199
1707467400000|2024-02-09 08:30:00|6138.7|6136.9|6139.3|6137.5|6139.7|6137.9|6138.2|6136.4|211
1707467700000|2024-02-09 08:35:00|6139.4|6137.6|6142.5|6140.7|6142.6|6140.8|6137.8|6136|171
1707468000000|2024-02-09 08:40:00|6142.4|6140.6|6139.6|6137.8|6142.7|6140.9|6138.3|6136.5|224
1707468300000|2024-02-09 08:45:00|6139.7|6137.9|6138.2|6136.4|6140.3|6138.5|6137.9|6136.1|244
1707468600000|2024-02-09 08:50:00|6138.4|6136.6|6139.2|6137.4|6140.1|6138.3|6137.6|6135.8|231
1707468900000|2024-02-09 08:55:00|6139|6137.2|6139.7|6137.9|6140.9|6139.1|6138.4|6136.6|234
1707469200000|2024-02-09 09:00:00|6139.8|6138|6145.4|6143.6|6145.6|6143.8|6139.1|6137.3|169
1707469500000|2024-02-09 09:05:00|6145.5|6143.7|6146.4|6144.6|6149.5|6147.7|6145.1|6143.3|230
1707469800000|2024-02-09 09:10:00|6146.6|6144.8|6143.8|6142|6147.6|6145.8|6142.1|6140.3|233
1707470100000|2024-02-09 09:15:00|6143.7|6141.9|6144.5|6142.7|6145.2|6143.4|6142.3|6140.5|217
1707470400000|2024-02-09 09:20:00|6144.6|6142.8|6148|6146.2|6148.1|6146.3|6144.4|6142.6|184
1707470700000|2024-02-09 09:25:00|6148.1|6146.3|6150.8|6149|6150.9|6149.1|6147.8|6146|222
1707471000000|2024-02-09 09:30:00|6150.7|6148.9|6149.4|6147.6|6151.1|6149.3|6149.2|6147.4|195
1707471300000|2024-02-09 09:35:00|6149.3|6147.5|6147.6|6145.8|6151.4|6149.6|6147.6|6145.8|237
1707471600000|2024-02-09 09:40:00|6147.5|6145.7|6146.8|6145|6148.2|6146.4|6146.3|6144.5|161
1707471900000|2024-02-09 09:45:00|6146.7|6144.9|6144.8|6143|6146.7|6144.9|6144.3|6142.5|189
1707472200000|2024-02-09 09:50:00|6144.7|6142.9|6146.9|6145.1|6147.7|6145.9|6144.6|6142.8|121
1707472500000|2024-02-09 09:55:00|6146.8|6145|6143.9|6142.1|6146.8|6145|6143.9|6142.1|220
1707472800000|2024-02-09 10:00:00|6143.7|6141.9|6141.6|6139.8|6143.7|6141.9|6140.8|6139|191
1707473100000|2024-02-09 10:05:00|6141.7|6139.9|6142.5|6140.7|6143.5|6141.7|6141.2|6139.4|150
1707473400000|2024-02-09 10:10:00|6142.7|6140.9|6140.6|6138.8|6142.7|6140.9|6139.7|6137.9|124
1707473700000|2024-02-09 10:15:00|6140.7|6138.9|6141.6|6139.8|6141.8|6140|6138|6136.2|166
1707474000000|2024-02-09 10:20:00|6141.7|6139.9|6140.2|6138.4|6142.9|6141.1|6140.2|6138.4|167
1707474300000|2024-02-09 10:25:00|6140.3|6138.5|6140.2|6138.4|6140.8|6139|6139.5|6137.7|164
1707474600000|2024-02-09 10:30:00|6140|6138.2|6140.3|6138.5|6141.2|6139.4|6138.2|6136.4|171
1707474900000|2024-02-09 10:35:00|6140.2|6138.4|6138.9|6137.1|6140.2|6138.4|6138|6136.2|106
1707475200000|2024-02-09 10:40:00|6138.8|6137|6139.5|6137.7|6140.7|6138.9|6138.7|6136.9|114
1707475500000|2024-02-09 10:45:00|6139.3|6137.5|6141.7|6139.9|6141.9|6140.1|6139.2|6137.4|82
1707475800000|2024-02-09 10:50:00|6141.6|6139.8|6139.6|6137.8|6141.8|6140|6139.3|6137.5|187
1707476100000|2024-02-09 10:55:00|6139.5|6137.7|6140.8|6139|6141|6139.2|6139.3|6137.5|129
1707476400000|2024-02-09 11:00:00|6141|6139.2|6140.8|6139|6141.7|6139.9|6140.2|6138.4|201
1707476700000|2024-02-09 11:05:00|6140.9|6139.1|6142.7|6140.9|6143.1|6141.3|6139.7|6137.9|154
1707477000000|2024-02-09 11:10:00|6141.9|6140.1|6140.5|6138.7|6142|6140.2|6139.7|6137.9|166
1707477300000|2024-02-09 11:15:00|6140.7|6138.9|6141.1|6139.3|6142.1|6140.3|6140.6|6138.8|149
1707477600000|2024-02-09 11:20:00|6141.2|6139.4|6142|6140.2|6142|6140.2|6140.6|6138.8|107
1707477900000|2024-02-09 11:25:00|6141.9|6140.1|6140.3|6138.5|6142.2|6140.4|6140.2|6138.4|99
1707478200000|2024-02-09 11:30:00|6140.4|6138.6|6138.5|6136.7|6141.6|6139.8|6138.2|6136.4|153
1707478500000|2024-02-09 11:35:00|6138.6|6136.8|6138.1|6136.3|6139.2|6137.4|6137.5|6135.7|169
1707478800000|2024-02-09 11:40:00|6138.2|6136.4|6138.2|6136.4|6138.7|6136.9|6137.7|6135.9|144
1707479100000|2024-02-09 11:45:00|6138|6136.2|6137|6135.2|6138.3|6136.5|6136.5|6134.7|103
1707479400000|2024-02-09 11:50:00|6137.1|6135.3|6139.3|6137.5|6139.6|6137.8|6136.2|6134.4|152
1707479700000|2024-02-09 11:55:00|6139.4|6137.6|6140.1|6138.3|6141.1|6139.3|6139.1|6137.3|162
1707480000000|2024-02-09 12:00:00|6140|6138.2|6141.8|6140|6142.6|6140.8|6139.9|6138.1|154
1707480300000|2024-02-09 12:05:00|6142|6140.2|6142.8|6141|6143.7|6141.9|6141.9|6140.1|125
1707480600000|2024-02-09 12:10:00|6142.9|6141.1|6143.1|6141.3|6144.2|6142.4|6142.7|6140.9|130
1707480900000|2024-02-09 12:15:00|6143|6141.2|6138.7|6136.9|6143.4|6141.6|6138|6136.2|171
1707481200000|2024-02-09 12:20:00|6138.8|6137|6141.1|6139.3|6141.5|6139.7|6138.7|6136.9|176
1707481500000|2024-02-09 12:25:00|6141|6139.2|6139.8|6138|6142.1|6140.3|6138.5|6136.7|160
1707481800000|2024-02-09 12:30:00|6139.7|6137.9|6138.7|6136.9|6139.7|6137.9|6137.3|6135.5|155
1707482100000|2024-02-09 12:35:00|6138.6|6136.8|6137.2|6135.4|6138.7|6136.9|6136.7|6134.9|129
1707482400000|2024-02-09 12:40:00|6137.3|6135.5|6135|6133.2|6137.6|6135.8|6135|6133.2|124
1707482700000|2024-02-09 12:45:00|6134.6|6132.8|6134.5|6132.7|6135.6|6133.8|6134.4|6132.6|129
1707483000000|2024-02-09 12:50:00|6134.6|6132.8|6134.1|6132.3|6134.6|6132.8|6133.1|6131.3|167
1707483300000|2024-02-09 12:55:00|6134.2|6132.4|6134.1|6132.3|6134.5|6132.7|6133.2|6131.4|102
1707483600000|2024-02-09 13:00:00|6134.2|6132.4|6134.5|6132.7|6134.8|6133|6133|6131.2|226
1707483900000|2024-02-09 13:05:00|6134.6|6132.8|6137.5|6135.7|6137.5|6135.7|6133.8|6132|178
1707484200000|2024-02-09 13:10:00|6137.4|6135.6|6135.9|6134.1|6137.8|6136|6135.9|6134.1|195
1707484500000|2024-02-09 13:15:00|6135.8|6134|6136.7|6134.9|6137|6135.2|6135.8|6134|107
1707484800000|2024-02-09 13:20:00|6136.6|6134.8|6136.6|6134.8|6136.7|6134.9|6134|6132.2|263
1707485100000|2024-02-09 13:25:00|6136.5|6134.7|6138.4|6136.6|6138.6|6136.8|6134.9|6133.1|227
1707485400000|2024-02-09 13:30:00|6138.3|6136.5|6150.1|6148.3|6159.6|6157.8|6136.4|6133.9|871
1707485700000|2024-02-09 13:35:00|6150.2|6148.4|6150.2|6148.4|6152.9|6151.1|6145.3|6143.5|763
1707486000000|2024-02-09 13:40:00|6150.3|6148.5|6145.8|6144|6150.4|6148.6|6142|6140.2|627
1707486300000|2024-02-09 13:45:00|6145.7|6143.9|6145.6|6143.8|6147|6145.2|6142.8|6141|502
1707486600000|2024-02-09 13:50:00|6145.8|6144|6142|6140.2|6146.7|6144.9|6141.3|6139.5|458
1707486900000|2024-02-09 13:55:00|6142.1|6140.3|6143.8|6142|6145.5|6143.7|6141.5|6139.7|357
1707487200000|2024-02-09 14:00:00|6143.7|6141.9|6139.7|6137.9|6144.3|6142.5|6139|6137.2|393
1707487500000|2024-02-09 14:05:00|6139.8|6138|6146.5|6144.7|6147.9|6146.1|6139.6|6137.8|414
1707487800000|2024-02-09 14:10:00|6146.7|6144.9|6150.9|6149.1|6151.4|6149.6|6146.2|6144.4|345
1707488100000|2024-02-09 14:15:00|6150.8|6149|6145.7|6143.9|6150.9|6149.1|6145.3|6143.5|340
1707488400000|2024-02-09 14:20:00|6145.9|6144.1|6136.8|6135|6145.9|6144.1|6136.6|6134.8|350
1707488700000|2024-02-09 14:25:00|6136.7|6134.9|6135.7|6133.9|6136.8|6135|6134.3|6132.5|310
1707489000000|2024-02-09 14:30:00|6135.8|6134|6136.9|6135.1|6139.3|6137.5|6134.8|6133|438
1707489300000|2024-02-09 14:35:00|6136.7|6134.9|6140.2|6138.4|6142.3|6140.5|6136.7|6134.9|483
1707489600000|2024-02-09 14:40:00|6140.1|6138.3|6144.5|6142.7|6145.1|6143.3|6139.3|6137.5|343
1707489900000|2024-02-09 14:45:00|6144|6142.2|6143.1|6141.3|6144.6|6142.8|6140.4|6138.6|369
1707490200000|2024-02-09 14:50:00|6143.4|6141.6|6145|6143.2|6145.4|6143.6|6140.6|6138.8|308
1707490500000|2024-02-09 14:55:00|6145.1|6143.3|6144.5|6142.7|6145.7|6143.9|6140.4|6138.6|292
1707490800000|2024-02-09 15:00:00|6144.8|6143|6146.9|6145.1|6147.6|6145.8|6144.5|6142.7|340
1707491100000|2024-02-09 15:05:00|6147|6145.2|6145.8|6144|6147.5|6145.7|6145.6|6143.8|269
1707491400000|2024-02-09 15:10:00|6145.9|6144.1|6143.4|6141.6|6146|6144.2|6143|6141.2|300
1707491700000|2024-02-09 15:15:00|6143.3|6141.5|6141.1|6139.3|6144|6142.2|6141.1|6139.3|283
1707492000000|2024-02-09 15:20:00|6141.2|6139.4|6140.8|6139|6142.7|6140.9|6139.7|6137.9|281
1707492300000|2024-02-09 15:25:00|6140.7|6138.9|6143.3|6141.5|6144.1|6142.3|6139.8|6138|265
1707492600000|2024-02-09 15:30:00|6143.4|6141.6|6143.4|6141.6|6145|6143.2|6142.8|6141|297
1707492900000|2024-02-09 15:35:00|6143.5|6141.7|6145.6|6143.8|6145.6|6143.8|6141.3|6139.5|230
1707493200000|2024-02-09 15:40:00|6145.7|6143.9|6142|6140.2|6146.6|6144.8|6141.7|6139.9|241
1707493500000|2024-02-09 15:45:00|6142.1|6140.3|6144.1|6142.3|6144.7|6142.9|6140.6|6138.8|229
1707493800000|2024-02-09 15:50:00|6144|6142.2|6144|6142.2|6145.6|6143.5|6143.7|6141.9|279
1707494100000|2024-02-09 15:55:00|6144.3|6142.5|6144.8|6143|6146.2|6143.8|6143.7|6141.5|281
1707494400000|2024-02-09 16:00:00|6144.7|6142.9|6143.1|6141.3|6144.7|6142.9|6142.3|6140.3|204
1707494700000|2024-02-09 16:05:00|6143.3|6141.5|6145.2|6143.4|6146.8|6145|6142.3|6140.5|239
1707495000000|2024-02-09 16:10:00|6145.1|6143.3|6143|6141.2|6145.4|6143.6|6142.7|6140.9|188
1707495300000|2024-02-09 16:15:00|6143.1|6141.3|6145.5|6143.7|6145.9|6144.1|6143.1|6141.3|209
1707495600000|2024-02-09 16:20:00|6145.4|6143.6|6144|6142.2|6146|6144.2|6143.8|6142|176
1707495900000|2024-02-09 16:25:00|6143.9|6142.1|6144|6142.2|6144.9|6143.1|6143.8|6142|196
1707496200000|2024-02-09 16:30:00|6144.4|6142.6|6144.7|6142.9|6145.5|6143.7|6143.6|6141.8|236
1707496500000|2024-02-09 16:35:00|6144.6|6142.8|6143|6141.2|6144.9|6143.1|6141.9|6140.1|229
1707496800000|2024-02-09 16:40:00|6142.9|6141.1|6140.9|6139.1|6143.7|6141.9|6140.7|6138.9|156
1707497100000|2024-02-09 16:45:00|6141|6139.2|6141.3|6139.5|6142|6140.2|6140.7|6138.9|188
1707497400000|2024-02-09 16:50:00|6141.4|6139.6|6139.7|6137.9|6141.5|6139.7|6139.7|6137.9|145
1707497700000|2024-02-09 16:55:00|6139.6|6137.8|6140.1|6138.3|6140.5|6138.7|6138.9|6137.1|144
1707498000000|2024-02-09 17:00:00|6140.2|6138.4|6139.3|6137.5|6140.4|6138.6|6139.1|6137.3|178
1707498300000|2024-02-09 17:05:00|6139.2|6137.4|6140.3|6138.5|6140.6|6138.8|6139|6137.2|131
1707498600000|2024-02-09 17:10:00|6140.7|6138.9|6141.9|6140.1|6142.5|6140.7|6140.2|6138.4|147
1707498900000|2024-02-09 17:15:00|6142|6140.2|6140.3|6138.5|6142.4|6140.6|6140.2|6138.4|158
1707499200000|2024-02-09 17:20:00|6140|6138.2|6139.6|6137.8|6141.1|6138.7|6139|6136.5|163
1707499500000|2024-02-09 17:25:00|6139.5|6137.7|6140.9|6139.1|6141.1|6139.3|6139.5|6137.7|122
1707499800000|2024-02-09 17:30:00|6141|6139.2|6141.9|6140.1|6142|6140.2|6140.2|6138.4|198
1707500100000|2024-02-09 17:35:00|6141.8|6140|6143|6141.2|6143.6|6141.8|6141.2|6139.4|165
1707500400000|2024-02-09 17:40:00|6143.1|6141.3|6143.5|6141.7|6144|6142.2|6143|6141.2|153
1707500700000|2024-02-09 17:45:00|6143.7|6141.9|6143.2|6141.4|6144.4|6142.6|6142|6140.2|190
1707501000000|2024-02-09 17:50:00|6143.3|6141.5|6143.5|6141.7|6143.6|6141.8|6142.4|6140.6|112
1707501300000|2024-02-09 17:55:00|6143.1|6141.3|6144.6|6142.8|6144.7|6142.9|6142.9|6141.1|131
1707501600000|2024-02-09 18:00:00|6144.7|6142.9|6147|6145.2|6147.5|6145.7|6144.6|6142.8|121
1707501900000|2024-02-09 18:05:00|6146.9|6145.1|6144.9|6143.1|6146.9|6145.1|6144.6|6142.8|136
1707502200000|2024-02-09 18:10:00|6144.8|6143|6145.5|6143.7|6145.6|6143.8|6144.8|6143|168
1707502500000|2024-02-09 18:15:00|6145.4|6143.6|6146.3|6144.5|6146.6|6144.8|6145.1|6143.3|137
1707502800000|2024-02-09 18:20:00|6146.5|6144.7|6148|6146.2|6148.8|6147|6146.5|6144.7|146
1707503100000|2024-02-09 18:25:00|6148.2|6146.4|6149|6147.2|6149.3|6147.5|6147.5|6145.7|100
1707503400000|2024-02-09 18:30:00|6149.2|6147.4|6149|6147.2|6149.6|6147.8|6147.5|6145.7|141
1707503700000|2024-02-09 18:35:00|6148.9|6147.1|6148|6146.2|6148.9|6147.1|6147.1|6145.3|83
1707504000000|2024-02-09 18:40:00|6148.1|6146.3|6147|6145.2|6148.4|6146.3|6146.9|6144.6|108
1707504300000|2024-02-09 18:45:00|6146.9|6145.1|6147.6|6145.8|6148.3|6145.9|6146.9|6144.6|115
1707504600000|2024-02-09 18:50:00|6147.5|6145.7|6148.2|6146.4|6148.7|6146.4|6146.3|6144|121
1707504900000|2024-02-09 18:55:00|6148.1|6146.3|6149.8|6146.8|6149.8|6146.9|6147.8|6145.2|100
1707505200000|2024-02-09 19:00:00|6149.1|6147.3|6149.6|6147.8|6150.2|6148.4|6148.7|6146.9|104
1707505500000|2024-02-09 19:05:00|6149.5|6147.7|6150.6|6148.8|6151.7|6149.9|6149.4|6147.6|115
1707505800000|2024-02-09 19:10:00|6150.7|6148.9|6151.6|6149.8|6152.3|6150.5|6150.7|6148.9|141
1707506100000|2024-02-09 19:15:00|6151.5|6149.7|6151.1|6149.3|6152.2|6150.4|6150.1|6148.3|109
1707506400000|2024-02-09 19:20:00|6151|6149.2|6151|6149.2|6152.3|6150.4|6150.6|6148.8|127
1707506700000|2024-02-09 19:25:00|6151.1|6149.3|6151.7|6149.9|6152.8|6150.5|6151|6149.2|99
1707507000000|2024-02-09 19:30:00|6151.6|6149.8|6152.1|6150.3|6152.2|6150.4|6151.1|6148.8|65
1707507300000|2024-02-09 19:35:00|6152.2|6150.4|6151.6|6149.8|6152.5|6150.7|6151|6148.9|70
1707507600000|2024-02-09 19:40:00|6151.7|6149.9|6152|6150.2|6152.4|6150.6|6151.2|6149.4|85
1707507900000|2024-02-09 19:45:00|6152.1|6150.3|6150.1|6148.3|6152.1|6150.3|6149.9|6148.1|124
1707508200000|2024-02-09 19:50:00|6150|6148.2|6149.5|6147.7|6150.6|6148.8|6149.5|6147.7|127
1707508500000|2024-02-09 19:55:00|6149.4|6147.6|6149.5|6147.7|6149.6|6147.8|6148.1|6146.3|174
1707508800000|2024-02-09 20:00:00|6149.4|6147.6|6147.6|6145.8|6149.5|6147.7|6147.6|6145.8|151
1707509100000|2024-02-09 20:05:00|6147.9|6146.1|6148|6146.2|6148.3|6146.5|6147.1|6145.3|142
1707509400000|2024-02-09 20:10:00|6147.9|6146.1|6148.4|6146.6|6148.5|6146.7|6147.6|6145.8|83
1707509700000|2024-02-09 20:15:00|6148.3|6146.5|6149.6|6147.8|6150|6148.2|6148|6146.2|105
1707510000000|2024-02-09 20:20:00|6149.7|6147.9|6149.7|6147.9|6150|6148.2|6149.1|6147.3|90
1707510300000|2024-02-09 20:25:00|6149.6|6147.8|6150.8|6149|6150.8|6149|6149.3|6147.5|150
1707510600000|2024-02-09 20:30:00|6150.9|6149.1|6150.1|6148.3|6151.2|6149.4|6149.6|6147.8|92
1707510900000|2024-02-09 20:35:00|6150|6148.2|6150.5|6148.7|6150.7|6148.9|6149.7|6147.9|110
1707511200000|2024-02-09 20:40:00|6150.6|6148.8|6150.5|6148.7|6151.2|6149.4|6149.6|6147.8|142
1707511500000|2024-02-09 20:45:00|6150.7|6148.9|6150.6|6148.8|6151.6|6149.4|6150.3|6148.1|155
1707511800000|2024-02-09 20:50:00|6150.5|6148.7|6150.5|6148.7|6151.7|6149.4|6150.4|6148.5|104
1707512100000|2024-02-09 20:55:00|6150.6|6148.8|6152|6150.2|6152.1|6150.3|6150.5|6148.6|83
1707512400000|2024-02-09 21:00:00|6151.8|6150|6152|6150.2|6152.1|6150.3|6151.3|6149.5|90
1707512700000|2024-02-09 21:05:00|6152.1|6150.3|6152.4|6150.6|6152.6|6150.8|6152|6150.2|54
1707513000000|2024-02-09 21:10:00|6152.5|6150.7|6153.5|6150.5|6153.7|6150.9|6152.4|6150.1|75
1707513300000|2024-02-09 21:15:00|6153.1|6150.1|6153.1|6150.1|6153.1|6150.1|6152.1|6149.1|56
1707513600000|2024-02-09 21:20:00|6153.2|6150.2|6154.2|6151.2|6154.6|6151.6|6153.2|6150.2|87
1707513900000|2024-02-09 21:25:00|6154.5|6151.5|6155.5|6152.5|6155.8|6152.8|6154.4|6151.4|81
1707514200000|2024-02-09 21:30:00|6155.6|6152.6|6155.4|6152.4|6155.8|6152.8|6154.6|6151.6|71
1707514500000|2024-02-09 21:35:00|6155.3|6152.3|6154.8|6151.8|6155.4|6152.4|6154.7|6151.7|43
1707514800000|2024-02-09 21:40:00|6154.9|6151.9|6154.4|6151.4|6154.9|6151.9|6153.4|6150.4|85
1707515100000|2024-02-09 21:45:00|6154.7|6151.7|6152.7|6149.7|6155.3|6152.3|6152.3|6149.3|99
1707515400000|2024-02-09 21:50:00|6152.8|6149.8|6153.3|6150.3|6153.4|6150.4|6151.7|6148.7|69
1707515700000|2024-02-09 21:55:00|6154.2|6149.4|6152.3|6146.5|6154.2|6149.4|6151.8|6146|330
1707685200000|2024-02-11 21:00:00|6143.3|6133.3|6143.4|6133.4|6143.6|6133.6|6143.3|6133.3|3
1707685500000|2024-02-11 21:05:00|6143.6|6133.6|6145.5|6135.5|6145.5|6135.5|6143.6|6133.6|3
1707685800000|2024-02-11 21:10:00|6143.8|6133.8|6143.8|6133.8|6143.8|6133.8|6143.8|6133.8|1
1707686100000|2024-02-11 21:15:00|6145.8|6135.8|6144.1|6134.1|6146.2|6136.2|6144.1|6134.1|5
1707686400000|2024-02-11 21:20:00|6146.2|6136.2|6146.2|6136.2|6146.2|6136.2|6146.2|6136.2|1
1707686700000|2024-02-11 21:25:00|6145.4|6135.4|6145.8|6135.8|6145.8|6135.8|6145.4|6135.4|2
1707687000000|2024-02-11 21:30:00|6145.6|6135.6|6145.6|6135.6|6147.3|6137.3|6145.6|6135.6|3
1707687600000|2024-02-11 21:40:00|6147.3|6137.3|6144.7|6134.7|6147.3|6137.3|6144.7|6134.7|5
1707687900000|2024-02-11 21:45:00|6144.2|6135.2|6142.6|6138.6|6145.8|6138.6|6141.7|6135.2|7
1707688200000|2024-02-11 21:50:00|6141.7|6137.7|6142.8|6138.8|6143.3|6139.3|6141.7|6137.7|6
1707688500000|2024-02-11 21:55:00|6143.7|6137.9|6146.5|6140.7|6151.6|6145.8|6142.2|6136.4|13
1707688800000|2024-02-11 22:00:00|6147|6141.2|6153.4|6147.6|6153.5|6147.7|6147|6141.2|22
1707689100000|2024-02-11 22:05:00|6153.1|6147.3|6151.9|6146.1|6153.5|6147.7|6144.1|6138.3|34
1707689400000|2024-02-11 22:10:00|6151|6145.2|6149.9|6144.1|6151.7|6145.9|6147.6|6141.8|93
1707689700000|2024-02-11 22:15:00|6150|6144.2|6148.5|6142.7|6150.5|6144.7|6146.3|6140.5|88
1707690000000|2024-02-11 22:20:00|6149|6143.2|6148.9|6143.1|6149.9|6144.1|6146.1|6140.3|71
1707690300000|2024-02-11 22:25:00|6148.8|6143|6152|6146.2|6153.2|6147.4|6148.7|6142.9|69
1707690600000|2024-02-11 22:30:00|6152.1|6146.3|6151.9|6146.1|6152.3|6146.5|6150|6144.2|66
1707690900000|2024-02-11 22:35:00|6152|6146.2|6151.5|6145.7|6152.2|6146.4|6151.2|6145.4|50
1707691200000|2024-02-11 22:40:00|6151.4|6145.6|6151.1|6145.3|6151.8|6146|6148.6|6142.8|83
1707691500000|2024-02-11 22:45:00|6151|6145.2|6152.6|6146.8|6152.6|6146.8|6150|6144.2|138
1707691800000|2024-02-11 22:50:00|6152.3|6146.5|6149.1|6143.3|6153.2|6147.4|6149|6143.2|69
1707692100000|2024-02-11 22:55:00|6148|6142.2|6146.6|6140.8|6148.1|6142.3|6143.6|6137.8|315
1707692400000|2024-02-11 23:00:00|6146.5|6140.7|6148.8|6144|6152.9|6148.1|6146.5|6140.7|167
1707692700000|2024-02-11 23:05:00|6147.9|6144.9|6148.1|6145.1|6148.6|6145.6|6145.8|6142.8|103
1707693000000|2024-02-11 23:10:00|6148.2|6145.2|6143.3|6140.3|6148.2|6145.2|6143|6140|172
1707693300000|2024-02-11 23:15:00|6143.5|6140.5|6148.5|6145.5|6148.5|6145.5|6143|6140|225
1707693600000|2024-02-11 23:20:00|6147.9|6144.9|6146.9|6143.9|6148.4|6145.4|6146.8|6143.8|157
1707693900000|2024-02-11 23:25:00|6147|6144|6148.3|6145.3|6149.9|6147.4|6147|6144|117
1707694200000|2024-02-11 23:30:00|6148.7|6145.7|6143.7|6140.7|6148.8|6145.8|6136.6|6133.6|342
1707694500000|2024-02-11 23:35:00|6143.6|6140.6|6146.1|6143.1|6147.9|6144.9|6143.2|6140.2|217
1707694800000|2024-02-11 23:40:00|6146.2|6143.2|6147.3|6144.3|6147.8|6144.8|6146.1|6143.1|149
1707695100000|2024-02-11 23:45:00|6147.4|6144.4|6148.3|6145.3|6148.8|6145.8|6145.9|6142.9|173
1707695400000|2024-02-11 23:50:00|6148.2|6145.2|6150.3|6147.3|6150.3|6147.3|6147.9|6144.9|162
1707695700000|2024-02-11 23:55:00|6150.2|6147.2|6149.3|6146.3|6150.2|6147.2|6148.2|6145.2|126
1707696000000|2024-02-12 00:00:00|6149.2|6146.2|6151.2|6148.2|6152.6|6149.6|6148.9|6145.9|155
1707696300000|2024-02-12 00:05:00|6151.3|6148.3|6149.1|6146.1|6151.4|6148.4|6148.7|6145.7|169
1707696600000|2024-02-12 00:10:00|6149|6146|6148.7|6145.7|6149.2|6146.2|6147.4|6144.4|188
1707696900000|2024-02-12 00:15:00|6148.6|6145.6|6148.1|6145.1|6148.9|6145.9|6147.4|6144.5|110
1707697200000|2024-02-12 00:20:00|6148.2|6145.2|6149.9|6146.9|6150.4|6147.4|6148.1|6145.1|166
1707697500000|2024-02-12 00:25:00|6149.8|6146.8|6149.8|6146.8|6151.4|6148.4|6149.6|6146.6|124
1707697800000|2024-02-12 00:30:00|6150|6147|6150.1|6147.1|6150.5|6147.5|6149.2|6146.2|145
1707698100000|2024-02-12 00:35:00|6150|6147|6151.1|6148.1|6151.6|6149|6149.4|6146.7|155
1707698400000|2024-02-12 00:40:00|6151.2|6148.2|6151.7|6148.7|6152.2|6150.1|6150.6|6147.9|154
1707698700000|2024-02-12 00:45:00|6151.8|6148.8|6153.2|6150.2|6153.4|6150.4|6151.1|6148.4|114
1707699000000|2024-02-12 00:50:00|6152.9|6149.9|6152.2|6149.2|6153.4|6150.4|6151.8|6148.8|147
1707699300000|2024-02-12 00:55:00|6152.3|6149.3|6151.1|6148.1|6152.3|6149.3|6150.6|6147.6|147
1707699600000|2024-02-12 01:00:00|6151.2|6148.2|6149.1|6147.3|6151.2|6148.2|6149.1|6146.7|143
1707699900000|2024-02-12 01:05:00|6149|6147.2|6148.2|6145.2|6149.6|6147.2|6146.8|6143.8|122
1707700200000|2024-02-12 01:10:00|6148.3|6145.3|6145|6142|6148.7|6145.7|6144.2|6141.8|227
1707700500000|2024-02-12 01:15:00|6144.2|6142.4|6144.2|6141.2|6144.5|6142.5|6143.1|6140.8|176
1707700800000|2024-02-12 01:20:00|6144|6141|6146.3|6143.3|6146.4|6143.5|6144|6141|106
1707701100000|2024-02-12 01:25:00|6146.2|6143.2|6144.6|6141.6|6146.3|6143.8|6144.5|6141.5|106
1707701400000|2024-02-12 01:30:00|6144.5|6141.5|6146.2|6143.2|6147.2|6144.7|6144.3|6141.4|200
1707701700000|2024-02-12 01:35:00|6146.3|6143.3|6142.8|6139.8|6146.4|6143.4|6142.2|6139.2|161
1707702000000|2024-02-12 01:40:00|6142.2|6139.2|6139.3|6136.3|6143.3|6140.3|6139.2|6136.2|143
1707702300000|2024-02-12 01:45:00|6139.2|6136.2|6137.3|6134.3|6140|6137.5|6136.5|6133.5|151
1707702600000|2024-02-12 01:50:00|6137|6134|6135.8|6134|6138.6|6136.8|6135.8|6134|139
1707702900000|2024-02-12 01:55:00|6135.9|6134.1|6136.6|6134.8|6137.8|6135.2|6135.7|6133|152
1707703200000|2024-02-12 02:00:00|6136.5|6134.7|6138.7|6135.7|6138.7|6136.3|6135.1|6132.5|147
1707703500000|2024-02-12 02:05:00|6138.6|6135.6|6138.3|6136.5|6139.7|6137.5|6137.6|6135.6|96
1707703800000|2024-02-12 02:10:00|6138.2|6136.4|6139|6137.2|6139.8|6138|6137.6|6135.8|130
1707704100000|2024-02-12 02:15:00|6138.9|6137.1|6138.8|6137|6139.8|6138|6138.7|6136.9|80
1707704400000|2024-02-12 02:20:00|6138.7|6136.9|6137.6|6134.6|6138.7|6136.9|6136.7|6134.2|70
1707704700000|2024-02-12 02:25:00|6137.7|6134.7|6138.3|6135.3|6138.3|6135.9|6137|6134.5|131
1707705000000|2024-02-12 02:30:00|6137.9|6136.1|6138.9|6137.1|6139.5|6137.7|6137.5|6135.7|104
1707705300000|2024-02-12 02:35:00|6139|6137.2|6139|6137.2|6139.7|6137.9|6138.6|6136.4|82
1707705600000|2024-02-12 02:40:00|6138.9|6137.1|6139.7|6136.7|6139.9|6137.4|6138.7|6135.8|82
1707705900000|2024-02-12 02:45:00|6139.1|6137.3|6139.7|6137.9|6141.6|6139|6139|6136.2|79
1707706200000|2024-02-12 02:50:00|6139.8|6138|6140.2|6138.4|6141.7|6139|6139.6|6137.1|75
1707706500000|2024-02-12 02:55:00|6140|6138.2|6139.9|6136.9|6140.1|6138.3|6138.4|6136.4|74
1707706800000|2024-02-12 03:00:00|6139.8|6136.8|6140.1|6138.3|6140.5|6138.4|6138.9|6136.5|119
1707707100000|2024-02-12 03:05:00|6140.2|6138.4|6138.2|6136.4|6140.6|6138.5|6136.9|6135.1|125
1707707400000|2024-02-12 03:10:00|6138.3|6136.5|6137.2|6135.4|6138.7|6136.9|6137.1|6135.3|99
1707707700000|2024-02-12 03:15:00|6137.3|6135.5|6135|6133.2|6137.6|6135.8|6134.9|6133.1|75
1707708000000|2024-02-12 03:20:00|6134.8|6133|6131.7|6129.9|6134.8|6133|6131.6|6129.8|93
1707708300000|2024-02-12 03:25:00|6132.1|6130.3|6130.4|6128.6|6132.1|6130.3|6129.5|6127.7|138
1707708600000|2024-02-12 03:30:00|6130.3|6128.5|6128.8|6127|6131.2|6128.7|6128.5|6126.1|114
1707708900000|2024-02-12 03:35:00|6128.7|6126.9|6126.7|6124.9|6129.6|6127|6125.7|6122.7|120
1707709200000|2024-02-12 03:40:00|6126.4|6124.6|6127.2|6125.4|6128|6125.8|6126.1|6123.9|130
1707709500000|2024-02-12 03:45:00|6127.1|6125.3|6128.1|6126.3|6128.2|6126.4|6126.9|6125.1|75
1707709800000|2024-02-12 03:50:00|6128|6126.2|6128.9|6127.1|6130.3|6128.5|6127.6|6125.8|119
1707710100000|2024-02-12 03:55:00|6128.7|6126.9|6128.9|6127.1|6129.4|6127.1|6128.1|6126.2|83
1707710400000|2024-02-12 04:00:00|6128.8|6127|6129.7|6127.9|6131.3|6128.8|6128.8|6126.8|101
1707710700000|2024-02-12 04:05:00|6129.8|6128|6132.5|6129.5|6132.5|6130.2|6129.8|6128|95
1707711000000|2024-02-12 04:10:00|6132.4|6129.4|6132.3|6129.3|6133|6130.6|6131.4|6128.9|147
1707711300000|2024-02-12 04:15:00|6132.4|6129.4|6131.9|6128.9|6132.4|6129.9|6130.9|6127.9|146
1707711600000|2024-02-12 04:20:00|6131.8|6128.8|6132.9|6129.9|6133.1|6130.1|6130.9|6127.9|100
1707711900000|2024-02-12 04:25:00|6132.8|6129.8|6132.1|6129.1|6132.9|6130.1|6131.9|6129|88
1707712200000|2024-02-12 04:30:00|6132|6129|6130.9|6129.1|6132.5|6130.1|6130.7|6128.3|120
1707712500000|2024-02-12 04:35:00|6130.8|6129|6131.9|6128.9|6132.4|6130.1|6130.8|6128.9|126
1707712800000|2024-02-12 04:40:00|6131.8|6128.8|6129.3|6127.5|6131.9|6129.4|6129.3|6126.4|95
1707713100000|2024-02-12 04:45:00|6129.2|6127.4|6129.4|6127.6|6130.5|6128|6128.3|6126.3|81
1707713400000|2024-02-12 04:50:00|6129.9|6126.9|6130|6128.2|6131|6128.7|6129.1|6126.8|90
1707713700000|2024-02-12 04:55:00|6129.9|6128.1|6129.5|6127.7|6130.2|6128.2|6128.7|6126.3|147
1707714000000|2024-02-12 05:00:00|6129.4|6127.6|6129.3|6127.5|6130.9|6128.2|6128.7|6126.4|126
1707714300000|2024-02-12 05:05:00|6129.2|6127.4|6128.4|6126.6|6129.4|6127.5|6128|6126.2|92
1707714600000|2024-02-12 05:10:00|6128.3|6126.5|6129.9|6126.9|6130.4|6127.9|6128.3|6126.4|67
1707714900000|2024-02-12 05:15:00|6129.8|6126.8|6131.3|6129.5|6131.7|6129.6|6129.2|6126.8|97
1707715200000|2024-02-12 05:20:00|6131.2|6129.4|6132.1|6130.3|6134|6131.9|6130.3|6128|139
1707715500000|2024-02-12 05:25:00|6132|6130.2|6132.9|6131.1|6133.6|6131.8|6131.7|6129.9|84
1707715800000|2024-02-12 05:30:00|6132.7|6130.9|6130.7|6128.9|6132.8|6131|6130.4|6128.6|104
1707716100000|2024-02-12 05:35:00|6130.6|6128.8|6130.2|6128.4|6130.7|6128.9|6129.5|6127.7|67
1707716400000|2024-02-12 05:40:00|6130.3|6128.5|6130.4|6128.6|6130.8|6129|6129.8|6128|107
1707716700000|2024-02-12 05:45:00|6130.3|6128.5|6128.7|6126.9|6130.4|6128.6|6128.2|6126.4|107
1707717000000|2024-02-12 05:50:00|6128.8|6127|6129.3|6127.5|6129.7|6127.9|6128.8|6127|63
1707717300000|2024-02-12 05:55:00|6129.2|6127.4|6130.3|6128.5|6130.3|6128.5|6129.1|6127.3|79
1707717600000|2024-02-12 06:00:00|6130.1|6128.3|6130.1|6128.3|6130.9|6129.1|6129.6|6127.8|45
1707717900000|2024-02-12 06:05:00|6130.2|6128.4|6131.3|6129.5|6131.3|6129.5|6129.5|6127.7|131
1707718200000|2024-02-12 06:10:00|6131.2|6129.4|6131|6129.2|6131.9|6130.1|6130.6|6128.8|97
1707718500000|2024-02-12 06:15:00|6130.9|6129.1|6130.9|6129.1|6131.9|6130.1|6130.4|6128.6|115
1707718800000|2024-02-12 06:20:00|6131|6129.2|6130.7|6128.9|6131.7|6129.9|6130.2|6128.4|154
1707719100000|2024-02-12 06:25:00|6130.6|6128.8|6131|6129.2|6131.3|6129.5|6130.4|6128.6|127
1707719400000|2024-02-12 06:30:00|6130.8|6129|6131.4|6129.6|6132.4|6130.6|6130.7|6128.9|127
1707719700000|2024-02-12 06:35:00|6131.5|6129.7|6130.6|6128.8|6131.6|6129.8|6130.6|6128.8|105
1707720000000|2024-02-12 06:40:00|6130.7|6128.9|6132.2|6130.4|6132.6|6130.8|6130.6|6128.8|107
1707720300000|2024-02-12 06:45:00|6132.1|6130.3|6131.9|6130.1|6132.3|6130.5|6131.2|6129.4|147
1707720600000|2024-02-12 06:50:00|6131.8|6130|6130.8|6129|6131.9|6130.1|6130.6|6128.8|90
1707720900000|2024-02-12 06:55:00|6130.9|6129.1|6132.2|6130.4|6132.7|6130.9|6130.7|6128.9|94
1707721200000|2024-02-12 07:00:00|6132.1|6130.3|6134.9|6133.1|6135.3|6133.5|6131.3|6129.5|186
1707721500000|2024-02-12 07:05:00|6135.1|6133.3|6135.6|6133.8|6135.9|6134.1|6134.4|6132.6|173
1707721800000|2024-02-12 07:10:00|6135.7|6133.9|6135.3|6133.5|6136.7|6134.9|6135.1|6133.3|186
1707722100000|2024-02-12 07:15:00|6135.2|6133.4|6134.2|6132.4|6135.3|6133.5|6133.2|6131.4|139
1707722400000|2024-02-12 07:20:00|6133.9|6132.1|6137.4|6135.6|6137.7|6135.9|6133.7|6131.9|242
1707722700000|2024-02-12 07:25:00|6137.3|6135.5|6137.3|6134.3|6139.3|6137.5|6136.7|6134.2|195
1707723000000|2024-02-12 07:30:00|6137.2|6134.2|6135.8|6134|6137.7|6135|6135.6|6132.9|178
1707723300000|2024-02-12 07:35:00|6135.7|6133.9|6135.9|6134.1|6136.3|6134.4|6135.3|6132.4|146
1707723600000|2024-02-12 07:40:00|6135.8|6134|6136.2|6134.4|6137.5|6135.5|6135.6|6133.8|166
1707723900000|2024-02-12 07:45:00|6136.3|6134.5|6137.5|6135.7|6138.3|6136.5|6135.9|6133.5|177
1707724200000|2024-02-12 07:50:00|6137.4|6135.6|6140.3|6138.5|6140.6|6138.8|6137.3|6134.9|234
1707724500000|2024-02-12 07:55:00|6140.4|6138.6|6140|6138.2|6143.9|6142|6140|6138.2|247
1707724800000|2024-02-12 08:00:00|6139.9|6138.1|6136.2|6134.4|6139.9|6138.1|6136.2|6134.2|323
1707725100000|2024-02-12 08:05:00|6136.3|6134.5|6135.4|6132.4|6137.2|6134.6|6134.2|6132|356
1707725400000|2024-02-12 08:10:00|6135|6133.2|6132.3|6129.3|6136|6133.4|6131.3|6128.9|319
1707725700000|2024-02-12 08:15:00|6131.6|6129.8|6132.1|6129.1|6134|6132.2|6129.4|6126.8|252
1707726000000|2024-02-12 08:20:00|6132.2|6129.2|6126.1|6124.3|6132.6|6129.9|6126.1|6123.6|281
1707726300000|2024-02-12 08:25:00|6126.2|6124.4|6127.3|6125.5|6128.2|6126.4|6125.7|6123.3|299
1707726600000|2024-02-12 08:30:00|6127.2|6125.4|6126.9|6125.1|6129.2|6127.4|6126|6124.2|277
1707726900000|2024-02-12 08:35:00|6127|6125.2|6125.3|6123.5|6127|6125.2|6124.1|6122.3|178
1707727200000|2024-02-12 08:40:00|6125.2|6123.4|6126.1|6124.3|6127.5|6125.7|6124.9|6122.5|203
1707727500000|2024-02-12 08:45:00|6126.2|6124.4|6124.9|6123.1|6126.6|6124.8|6124.5|6122.7|149
1707727800000|2024-02-12 08:50:00|6125|6123.2|6122.7|6120.9|6125|6123.2|6122.7|6120.9|241
1707728100000|2024-02-12 08:55:00|6122.6|6120.8|6123.2|6121.4|6124.5|6122.7|6122.2|6120.4|204
1707728400000|2024-02-12 09:00:00|6123|6121.2|6123.6|6121.8|6123.6|6121.8|6121.3|6119.5|198
1707728700000|2024-02-12 09:05:00|6123.5|6121.7|6122.4|6120.6|6124.3|6122.5|6122.1|6120.3|148
1707729000000|2024-02-12 09:10:00|6122.3|6120.5|6124.3|6122.5|6124.5|6122.7|6122|6120.2|152
1707729300000|2024-02-12 09:15:00|6124.2|6122.4|6126.8|6125|6127.8|6126|6124|6122.2|116
1707729600000|2024-02-12 09:20:00|6126.7|6124.9|6125.7|6123.9|6126.8|6125|6125.2|6123.4|158
1707729900000|2024-02-12 09:25:00|6125.5|6123.7|6124.7|6122.9|6126.1|6124.3|6124.1|6122.3|176
1707730200000|2024-02-12 09:30:00|6124.6|6122.8|6125.3|6123.5|6125.5|6123.7|6124.2|6122.4|142
1707730500000|2024-02-12 09:35:00|6125.5|6123.7|6125.3|6123.5|6126|6124.2|6124.2|6122.4|207
1707730800000|2024-02-12 09:40:00|6125.2|6123.4|6123.5|6121.7|6125.3|6123.5|6123.2|6121.4|160
1707731100000|2024-02-12 09:45:00|6123.6|6121.8|6124.2|6122.4|6124.3|6122.5|6122.2|6120.4|180
1707731400000|2024-02-12 09:50:00|6124.1|6122.3|6123.3|6121.5|6124.1|6122.3|6121.7|6119.9|192
1707731700000|2024-02-12 09:55:00|6123.2|6121.4|6123.8|6122|6124.3|6122.5|6122.5|6120.7|168
1707732000000|2024-02-12 10:00:00|6123.9|6122.1|6122.7|6120.9|6124.8|6123|6121.7|6119.9|191
1707732300000|2024-02-12 10:05:00|6122.8|6121|6123.7|6121.9|6123.9|6122.1|6122.1|6120.3|200
1707732600000|2024-02-12 10:10:00|6123.8|6122|6124.2|6122.4|6125.1|6123.3|6123.1|6121.3|182
1707732900000|2024-02-12 10:15:00|6124.3|6122.5|6122.3|6120.5|6124.4|6122.6|6122.3|6120.5|135
1707733200000|2024-02-12 10:20:00|6122.2|6120.4|6123.7|6121.9|6124|6122.2|6121.6|6119.8|158
1707733500000|2024-02-12 10:25:00|6123.8|6122|6123.9|6122.1|6124.1|6122.3|6122.2|6120.4|152
1707733800000|2024-02-12 10:30:00|6124|6122.2|6124.5|6122.7|6124.7|6122.9|6123.8|6122|121
1707734100000|2024-02-12 10:35:00|6124.7|6122.9|6125.6|6123.8|6126.3|6124.5|6124.2|6122.4|113
1707734400000|2024-02-12 10:40:00|6125.5|6123.7|6125.7|6123.9|6126.7|6124.9|6125.4|6123.6|116
1707734700000|2024-02-12 10:45:00|6125.8|6124|6125.3|6123.5|6125.8|6124|6124.6|6122.8|113
1707735000000|2024-02-12 10:50:00|6125.4|6123.6|6127.4|6125.6|6127.9|6126.1|6125.2|6123.4|119
1707735300000|2024-02-12 10:55:00|6127.3|6125.5|6128.5|6126.7|6128.5|6126.7|6127|6125.2|164
1707735600000|2024-02-12 11:00:00|6128.7|6126.9|6131.2|6128.2|6131.3|6129.3|6128.2|6126.4|172
1707735900000|2024-02-12 11:05:00|6131.1|6128.1|6128.3|6126.5|6131.2|6128.6|6128|6126.2|191
1707736200000|2024-02-12 11:10:00|6128.2|6126.4|6129|6127.2|6130.2|6128.4|6128.1|6126.3|159
1707736500000|2024-02-12 11:15:00|6128.9|6127.1|6126.9|6125.1|6128.9|6127.1|6126.8|6125|157
1707736800000|2024-02-12 11:20:00|6126.8|6125|6126|6124.2|6128.3|6126.5|6126|6124.2|190
1707737100000|2024-02-12 11:25:00|6125.9|6124.1|6126.1|6124.3|6126.9|6125.1|6125.2|6123.4|179
1707737400000|2024-02-12 11:30:00|6126|6124.2|6128.6|6126.8|6129|6127.2|6125.8|6124|216
1707737700000|2024-02-12 11:35:00|6128.5|6126.7|6126.8|6125|6128.8|6127|6125.5|6123.7|160
1707738000000|2024-02-12 11:40:00|6126.7|6124.9|6126.7|6124.9|6128.2|6126.4|6126.3|6124.5|167
1707738300000|2024-02-12 11:45:00|6126.6|6124.8|6124.3|6122.5|6126.7|6124.9|6124.2|6122.4|140
1707738600000|2024-02-12 11:50:00|6124.5|6122.7|6125.2|6123.4|6126.1|6124.3|6124.3|6122.5|207
1707738900000|2024-02-12 11:55:00|6125.1|6123.3|6126.2|6124.4|6126.4|6124.6|6125|6123.2|153
1707739200000|2024-02-12 12:00:00|6126.3|6124.5|6124.2|6122.4|6126.3|6124.5|6124.2|6122.4|135
1707739500000|2024-02-12 12:05:00|6124|6122.2|6126.6|6124.8|6126.9|6125.1|6124|6122.2|119
1707739800000|2024-02-12 12:10:00|6126.7|6124.9|6127.2|6125.4|6127.7|6125.9|6126.1|6124.3|118
1707740100000|2024-02-12 12:15:00|6127.3|6125.5|6128.2|6126.4|6128.3|6126.5|6126.8|6125|152
1707740400000|2024-02-12 12:20:00|6128.1|6126.3|6130.9|6129.1|6131.1|6129.3|6127.3|6125.5|179
1707740700000|2024-02-12 12:25:00|6130.8|6129|6129.8|6128|6132.1|6130.3|6129.2|6127.4|134
1707741000000|2024-02-12 12:30:00|6129.7|6127.9|6129.4|6127.6|6129.7|6127.9|6127.4|6125.6|153
1707741300000|2024-02-12 12:35:00|6129.2|6127.4|6128.9|6127.1|6129.6|6127.8|6128.4|6126.6|136
1707741600000|2024-02-12 12:40:00|6128.8|6127|6129.9|6128.1|6130.5|6128.7|6128.7|6126.9|113
1707741900000|2024-02-12 12:45:00|6129.8|6128|6131.4|6129.6|6132.4|6130.6|6129.1|6127.3|130
1707742200000|2024-02-12 12:50:00|6131.3|6129.5|6132|6130.2|6132.3|6130.5|6130.7|6128.9|133
1707742500000|2024-02-12 12:55:00|6131.9|6130.1|6132.8|6131|6133.7|6131.9|6131.8|6130|146
1707742800000|2024-02-12 13:00:00|6132.9|6131.1|6132.9|6131.1|6133.5|6131.7|6132.2|6130.4|142
1707743100000|2024-02-12 13:05:00|6133|6131.2|6133.1|6131.3|6134.3|6132.5|6131.8|6130|146
1707743400000|2024-02-12 13:10:00|6133|6131.2|6133.9|6132.1|6134.5|6132.7|6131.7|6129.9|112
1707743700000|2024-02-12 13:15:00|6133.8|6132|6131.1|6129.3|6134.4|6132.6|6130.4|6128.6|135
1707744000000|2024-02-12 13:20:00|6131.2|6129.4|6127.8|6126|6131.6|6129.8|6127.5|6125.7|192
1707744300000|2024-02-12 13:25:00|6127.7|6125.9|6127.4|6125.6|6128.9|6127.1|6126.8|6125|200
1707744600000|2024-02-12 13:30:00|6127.3|6125.5|6127.3|6125.5|6127.8|6125.8|6125.5|6123.7|251
1707744900000|2024-02-12 13:35:00|6127.2|6125.4|6125.4|6123.6|6127.7|6125.6|6124.7|6122.9|143
1707745200000|2024-02-12 13:40:00|6125.3|6123.5|6126.5|6124.7|6126.5|6124.7|6124.9|6123.1|206
1707745500000|2024-02-12 13:45:00|6126.4|6124.6|6127.3|6125.5|6128|6126.2|6126.4|6124.6|159
1707745800000|2024-02-12 13:50:00|6127.2|6125.4|6124.3|6122.5|6127.3|6125.5|6123.6|6121.8|197
1707746100000|2024-02-12 13:55:00|6124.2|6122.4|6125.5|6123.7|6126.5|6124.7|6123.2|6121.4|144
1707746400000|2024-02-12 14:00:00|6125.4|6123.6|6129.8|6128|6129.9|6128.1|6125.3|6123.5|221
1707746700000|2024-02-12 14:05:00|6129.7|6127.9|6127.6|6125.8|6131.1|6129.3|6127.6|6125.8|129
1707747000000|2024-02-12 14:10:00|6127.7|6125.9|6127.7|6125.9|6129.4|6127.6|6127.1|6125.3|152
1707747300000|2024-02-12 14:15:00|6127.3|6125.5|6127.3|6125.5|6127.4|6125.6|6126.1|6124.3|167
1707747600000|2024-02-12 14:20:00|6127.2|6125.4|6127.5|6125.7|6128.1|6126.3|6125.5|6123.7|201
1707747900000|2024-02-12 14:25:00|6127.4|6125.6|6126.8|6125|6127.9|6126.1|6126.2|6124.4|191
1707748200000|2024-02-12 14:30:00|6126.7|6124.9|6125.6|6122.6|6128.2|6125.5|6124.5|6121.9|279
1707748500000|2024-02-12 14:35:00|6125.7|6122.7|6126|6123|6126.3|6124.4|6123.6|6121.8|213
1707748800000|2024-02-12 14:40:00|6126.2|6123.2|6127.2|6124.2|6127.7|6125.5|6124.7|6122.2|223
1707749100000|2024-02-12 14:45:00|6127.1|6124.1|6128.5|6126.7|6128.5|6126.7|6125.7|6123.4|229
1707749400000|2024-02-12 14:50:00|6128.4|6126.6|6132|6130.2|6132.3|6130.5|6127.8|6126|204
1707749700000|2024-02-12 14:55:00|6131.9|6130.1|6131.5|6129.7|6133.2|6131.4|6131.1|6129.3|198
1707750000000|2024-02-12 15:00:00|6131.6|6129.8|6132|6130.2|6132.5|6130.7|6129.3|6127.5|265
1707750300000|2024-02-12 15:05:00|6132.1|6130.3|6127.6|6125.8|6132.2|6130.4|6127.4|6125.6|222
1707750600000|2024-02-12 15:10:00|6127.5|6125.7|6127|6125.2|6128|6126.1|6126.1|6124.2|193
1707750900000|2024-02-12 15:15:00|6127.1|6125.3|6125.8|6124|6127.2|6125.3|6124.4|6122.1|218
1707751200000|2024-02-12 15:20:00|6125.7|6123.9|6127.5|6125.7|6128.1|6126.3|6125.5|6123.7|199
1707751500000|2024-02-12 15:25:00|6127.6|6125.8|6126.1|6124.3|6127.6|6125.8|6125.1|6123|242
1707751800000|2024-02-12 15:30:00|6126.2|6124.4|6127.3|6125.5|6128|6126.2|6125|6123.2|187
1707752100000|2024-02-12 15:35:00|6127.5|6125.7|6126.7|6124.9|6127.8|6125.8|6125.8|6124|200
1707752400000|2024-02-12 15:40:00|6126.8|6125|6128|6126.2|6129.2|6127.4|6126.8|6125|157
1707752700000|2024-02-12 15:45:00|6128.1|6126.3|6130.7|6128.9|6131.7|6129.4|6127.5|6125.7|206
1707753000000|2024-02-12 15:50:00|6130.8|6129|6130.4|6128.6|6132.1|6130.3|6129.3|6127.5|281
1707753300000|2024-02-12 15:55:00|6130.5|6128.7|6131.1|6129.3|6132.1|6130.3|6130.1|6128.3|225
1707753600000|2024-02-12 16:00:00|6131|6129.2|6132.2|6130.4|6132.7|6130.9|6129.3|6127.5|261
1707753900000|2024-02-12 16:05:00|6132.5|6130.7|6132|6130.2|6132.5|6130.7|6130.5|6128.7|218
1707754200000|2024-02-12 16:10:00|6131.9|6130.1|6133|6131.2|6133|6131.2|6130.9|6129.1|215
1707754500000|2024-02-12 16:15:00|6133.1|6131.3|6133|6131.2|6133.1|6131.3|6132|6130.2|196
1707754800000|2024-02-12 16:20:00|6133.1|6131.3|6133.1|6131.3|6133.6|6131.8|6132.1|6130.3|176
1707755100000|2024-02-12 16:25:00|6133|6131.2|6136.2|6134.4|6136.4|6134.6|6133|6131.2|103
1707755400000|2024-02-12 16:30:00|6136.3|6134.5|6136.5|6134.7|6136.9|6135.1|6135.7|6133.9|168
1707755700000|2024-02-12 16:35:00|6136.6|6134.8|6136.9|6135.1|6138.6|6136.8|6136.3|6134.5|170
1707756000000|2024-02-12 16:40:00|6137|6135.2|6136.7|6134.9|6137.6|6135.8|6135.9|6134.1|160
1707756300000|2024-02-12 16:45:00|6136.8|6135|6136.1|6134.3|6137.1|6135.3|6134.8|6133|126
1707756600000|2024-02-12 16:50:00|6136.3|6134.5|6136.4|6134.6|6136.8|6135|6135.1|6133.3|170
1707756900000|2024-02-12 16:55:00|6136.5|6134.7|6136.8|6135|6136.9|6135.1|6135.3|6133.5|145
1707757200000|2024-02-12 17:00:00|6136.9|6135.1|6138.6|6136.8|6138.6|6136.8|6136.9|6135.1|162
1707757500000|2024-02-12 17:05:00|6138.7|6136.9|6138.8|6137|6139.7|6137.9|6138.7|6136.9|113
1707757800000|2024-02-12 17:10:00|6139|6137.2|6139.6|6137.8|6139.8|6138|6138.7|6136.9|129
1707758100000|2024-02-12 17:15:00|6139.5|6137.7|6138.3|6136.5|6139.7|6137.9|6138|6136.2|157
1707758400000|2024-02-12 17:20:00|6138.4|6136.6|6137.6|6135.8|6138.6|6136.8|6136.8|6135|123
1707758700000|2024-02-12 17:25:00|6137.8|6136|6138.8|6137|6139.2|6137.4|6137.4|6135.6|141
1707759000000|2024-02-12 17:30:00|6138.9|6137.1|6139.1|6137.3|6139.9|6138.1|6137.7|6135.9|206
1707759300000|2024-02-12 17:35:00|6139.2|6137.4|6137.7|6135.9|6139.7|6137.9|6137.3|6135.5|183
1707759600000|2024-02-12 17:40:00|6137.6|6135.8|6138.4|6136.6|6138.9|6137.1|6137.2|6135.4|194
1707759900000|2024-02-12 17:45:00|6138.5|6136.7|6138.5|6136.7|6138.8|6137|6137.4|6135.6|141
1707760200000|2024-02-12 17:50:00|6138.8|6137|6139.6|6137.8|6140.1|6138.3|6138.7|6136.9|102
1707760500000|2024-02-12 17:55:00|6139.5|6137.7|6141.3|6138.3|6141.6|6139.2|6139.3|6137.5|88
1707760800000|2024-02-12 18:00:00|6141.2|6138.2|6139.1|6137.3|6141.2|6138.3|6139|6136.9|243
1707761100000|2024-02-12 18:05:00|6139|6137.2|6139.5|6137.7|6140|6137.7|6138.5|6136.4|139
1707761400000|2024-02-12 18:10:00|6139.6|6137.8|6138.1|6136.3|6140.4|6138.6|6138.1|6136.3|146
1707761700000|2024-02-12 18:15:00|6137.9|6136.1|6138.6|6136.8|6138.8|6137|6137.8|6136|144
1707762000000|2024-02-12 18:20:00|6138.9|6137.1|6137.7|6135.9|6140|6138.2|6137.6|6135.8|101
1707762300000|2024-02-12 18:25:00|6137.6|6135.8|6135.9|6132.9|6137.8|6135.8|6135|6132.8|206
1707762600000|2024-02-12 18:30:00|6135.3|6133.5|6135.8|6134|6137|6134.7|6134.9|6133.1|149
1707762900000|2024-02-12 18:35:00|6135.9|6134.1|6135.3|6133.5|6137|6134.7|6134.9|6133.1|190
1707763200000|2024-02-12 18:40:00|6135.1|6133.3|6136.6|6133.6|6136.6|6134.3|6134.9|6132.5|133
1707763500000|2024-02-12 18:45:00|6136.5|6133.5|6138.4|6135.4|6138.4|6136.1|6135.9|6133.2|128
1707763800000|2024-02-12 18:50:00|6138.5|6135.5|6137.5|6135.7|6139|6136.3|6136.9|6134.6|118
1707764100000|2024-02-12 18:55:00|6137.4|6135.6|6136.9|6135.1|6137.5|6135.7|6136.4|6134.2|147
1707764400000|2024-02-12 19:00:00|6136.6|6134.8|6137.1|6135.3|6137.4|6135.6|6136.1|6133.7|111
1707764700000|2024-02-12 19:05:00|6137.2|6135.4|6137.6|6135.8|6137.7|6135.9|6136.7|6134.9|97
1707765000000|2024-02-12 19:10:00|6137.5|6135.7|6136|6134.2|6138|6136.2|6135.9|6134.1|114
1707765300000|2024-02-12 19:15:00|6135.7|6133.9|6132.5|6130.7|6136.1|6134.1|6132.5|6130.2|211
1707765600000|2024-02-12 19:20:00|6132.3|6130.5|6133.4|6130.4|6134|6131.6|6131.4|6129.6|172
1707765900000|2024-02-12 19:25:00|6132.8|6131|6131.2|6129.4|6133|6131.2|6130.1|6128.1|164
1707766200000|2024-02-12 19:30:00|6131.1|6129.3|6131.6|6129.8|6133.3|6131.3|6131|6128|186
1707766500000|2024-02-12 19:35:00|6131.9|6130.1|6130.7|6128.9|6132.1|6130.3|6130.2|6128.4|96
1707766800000|2024-02-12 19:40:00|6131.1|6129.3|6130|6128.2|6131.6|6129.8|6129.9|6128.1|178
1707767100000|2024-02-12 19:45:00|6129.9|6128.1|6129.9|6128.1|6131.3|6128.9|6129.3|6127.5|137
1707767400000|2024-02-12 19:50:00|6129.8|6128|6129.6|6127.8|6130.1|6128.3|6128.1|6126.3|177
1707767700000|2024-02-12 19:55:00|6129.5|6127.7|6129.2|6127.4|6130.4|6128.6|6128.9|6127.1|148
1707768000000|2024-02-12 20:00:00|6129.3|6127.5|6130.6|6128.8|6131.1|6129.3|6129.3|6127.5|91
1707768300000|2024-02-12 20:05:00|6130.7|6128.9|6131.9|6130.1|6131.9|6130.1|6130.6|6128.8|118
1707768600000|2024-02-12 20:10:00|6131.8|6130|6131.5|6129.7|6132.1|6130.3|6131.1|6129.3|136
1707768900000|2024-02-12 20:15:00|6131.4|6129.6|6129.9|6128.1|6131.7|6129.9|6129.5|6127.7|136
1707769200000|2024-02-12 20:20:00|6130|6128.2|6130.2|6128.4|6131.3|6129.5|6130|6128.2|145
1707769500000|2024-02-12 20:25:00|6130.1|6128.3|6132.1|6130.3|6132.5|6130.7|6129.9|6128.1|80
1707769800000|2024-02-12 20:30:00|6132|6130.2|6132.6|6130.8|6132.7|6130.9|6131.6|6129.8|131
1707770100000|2024-02-12 20:35:00|6132.5|6130.7|6132.2|6130.4|6133.2|6131.4|6131.2|6129.4|119
1707770400000|2024-02-12 20:40:00|6132.1|6130.3|6132|6130.2|6132.8|6131|6132|6130.2|102
1707770700000|2024-02-12 20:45:00|6131.8|6130|6132|6130.2|6132.7|6130.9|6131.4|6129.6|104
1707771000000|2024-02-12 20:50:00|6132.1|6130.3|6131.4|6129.6|6132.4|6130.6|6131|6129.2|152
1707771300000|2024-02-12 20:55:00|6131.2|6129.4|6132.9|6131.1|6132.9|6131.1|6130.7|6128.9|154
1707771600000|2024-02-12 21:00:00|6132.7|6130.9|6132.7|6130.9|6133.4|6131.6|6132.5|6130.7|69
1707771900000|2024-02-12 21:05:00|6132.8|6131|6132.5|6130.7|6132.8|6131|6132.1|6130.3|55
1707772200000|2024-02-12 21:10:00|6132.6|6130.8|6132.6|6130.8|6132.9|6131.1|6132.1|6130.3|75
1707772500000|2024-02-12 21:15:00|6132.5|6130.7|6132.2|6130.4|6132.5|6130.7|6132|6130.2|43
1707772800000|2024-02-12 21:20:00|6132.1|6130.3|6131.2|6129.4|6132.1|6130.3|6131.1|6129.3|56
1707773100000|2024-02-12 21:25:00|6131.1|6129.3|6130.2|6128.4|6131.5|6129.7|6130.1|6128.3|67
1707773400000|2024-02-12 21:30:00|6130.1|6128.3|6129.2|6127.4|6130.2|6128.4|6129.2|6127.4|25
1707773700000|2024-02-12 21:35:00|6129.1|6127.3|6128.3|6126.5|6129.1|6127.3|6128.2|6126.4|16
1707774000000|2024-02-12 21:40:00|6128.5|6126.7|6128.6|6126.8|6128.8|6127|6128.5|6126.7|34
1707774300000|2024-02-12 21:45:00|6128.5|6126.7|6128.7|6126.9|6128.8|6127|6128.2|6126.4|43
1707774600000|2024-02-12 21:50:00|6128.6|6126.8|6131.8|6128.8|6131.9|6128.9|6128.2|6125.8|72
1707774900000|2024-02-12 21:55:00|6132.7|6127.9|6133|6128.2|6133|6128.2|6132.1|6127.3|62
1707775200000|2024-02-12 22:00:00|6132.4|6126.6|6131|6125.2|6133.5|6127.7|6131|6125.2|35
1707775500000|2024-02-12 22:05:00|6131.1|6125.3|6132.6|6126.8|6133.3|6127.5|6131|6125.2|61
1707775800000|2024-02-12 22:10:00|6132.7|6126.9|6133.7|6127.9|6133.8|6128|6132.6|6126.8|43
1707776100000|2024-02-12 22:15:00|6133.8|6128|6133.6|6127.8|6134.6|6128.8|6131.9|6126.1|129
1707776400000|2024-02-12 22:20:00|6133.7|6127.9|6133.9|6128.1|6134.4|6128.6|6132|6126.2|112
1707776700000|2024-02-12 22:25:00|6133.8|6128|6133.7|6127.9|6134.6|6128.8|6133.7|6127.9|132
1707777000000|2024-02-12 22:30:00|6133.8|6128|6132.6|6126.8|6134.3|6128.5|6132.3|6126.5|91
1707777300000|2024-02-12 22:35:00|6132.5|6126.7|6132.9|6127.1|6133.1|6127.3|6132.5|6126.7|71
1707777600000|2024-02-12 22:40:00|6133|6127.2|6132|6126.2|6133|6127.2|6131.5|6125.7|57
1707777900000|2024-02-12 22:45:00|6132.1|6126.3|6132.1|6126.3|6133.2|6127.4|6132|6126.2|41
1707778200000|2024-02-12 22:50:00|6132|6126.2|6131.4|6125.6|6132|6126.2|6131.1|6125.3|18
1707778500000|2024-02-12 22:55:00|6131.5|6125.7|6132|6126.2|6132.3|6126.6|6131.3|6125.7|96
1707778800000|2024-02-12 23:00:00|6131.9|6126.1|6132.4|6127.6|6132.7|6127.9|6129.9|6125.1|143
1707779100000|2024-02-12 23:05:00|6131.5|6128.5|6131.5|6128.5|6131.8|6128.8|6130.7|6127.7|49
1707779400000|2024-02-12 23:10:00|6131.4|6128.4|6129.9|6126.9|6131.4|6128.4|6129.3|6126.8|39
1707779700000|2024-02-12 23:15:00|6129.8|6126.8|6128.8|6125.8|6130|6127|6128|6125.5|135
1707780000000|2024-02-12 23:20:00|6128.7|6125.7|6130.8|6127.8|6131.7|6128.7|6128.1|6125.7|134
1707780300000|2024-02-12 23:25:00|6130.9|6127.9|6130.2|6127.2|6131.2|6128.2|6129.7|6126.7|82
1707780600000|2024-02-12 23:30:00|6130.1|6127.1|6128.6|6126.8|6130.1|6127.1|6128.4|6126|63
1707780900000|2024-02-12 23:35:00|6128.5|6126.7|6129.4|6126.4|6129.6|6127.3|6128.5|6126.3|48
1707781200000|2024-02-12 23:40:00|6129.3|6126.3|6129.7|6126.7|6129.8|6127.4|6128.9|6126.2|97
1707781500000|2024-02-12 23:45:00|6129|6127.2|6129|6127.2|6129.9|6127.7|6128.9|6126.4|63
1707781800000|2024-02-12 23:50:00|6129.1|6127.3|6129.3|6127.5|6130|6127.9|6129|6126.8|60
1707782100000|2024-02-12 23:55:00|6129.2|6127.4|6128.2|6126.4|6130|6127.8|6128.1|6126.3|125
1707782400000|2024-02-13 00:00:00|6128.4|6126.6|6129.8|6128|6130.3|6128.5|6128.1|6126.3|150
1707782700000|2024-02-13 00:05:00|6129.7|6127.9|6126|6124.2|6130.3|6128.2|6126|6123.5|123
1707783000000|2024-02-13 00:10:00|6126.1|6124.3|6124.3|6122.5|6126.6|6124.3|6124|6121.8|104
1707783300000|2024-02-13 00:15:00|6124.4|6122.6|6123.2|6121.4|6127.1|6124.7|6122.9|6120|148
1707783600000|2024-02-13 00:20:00|6122.9|6121.1|6121.4|6119.6|6123.3|6121.2|6121.3|6119.5|134
1707783900000|2024-02-13 00:25:00|6121.3|6119.5|6122.2|6120.4|6122.7|6120.9|6121.2|6119.4|120
1707784200000|2024-02-13 00:30:00|6122.3|6120.5|6123.3|6121.5|6124.6|6122.8|6122.2|6120.3|166
1707784500000|2024-02-13 00:35:00|6123.6|6121.8|6124|6122.2|6124|6122.2|6123.4|6121.6|98
1707784800000|2024-02-13 00:40:00|6123.9|6122.1|6124.5|6122.7|6124.5|6122.7|6123.1|6121.3|94
1707785100000|2024-02-13 00:45:00|6124.4|6122.6|6124.1|6122.3|6124.6|6122.8|6123|6121.2|111
1707785400000|2024-02-13 00:50:00|6124.2|6122.4|6125.1|6123.3|6125.9|6124.1|6123.1|6121.3|154
1707785700000|2024-02-13 00:55:00|6125|6123.2|6128.3|6126.5|6128.4|6126.6|6125|6123.2|163
1707786000000|2024-02-13 01:00:00|6128.4|6126.6|6128.8|6127|6129.6|6127.8|6128.1|6126.3|153
1707786300000|2024-02-13 01:05:00|6128.9|6127.1|6127.3|6125.5|6128.9|6127.1|6126.7|6124.9|164
1707786600000|2024-02-13 01:10:00|6127.4|6125.6|6127|6125.2|6128.4|6126.6|6126.6|6124.8|135
1707786900000|2024-02-13 01:15:00|6127.1|6125.3|6126.7|6124.9|6127.9|6126.1|6126.5|6124.7|125
1707787200000|2024-02-13 01:20:00|6126.8|6125|6125.3|6123.5|6127.5|6125.7|6125.3|6123.5|98
1707787500000|2024-02-13 01:25:00|6125.4|6123.6|6126.9|6125.1|6127.1|6125.3|6125|6123.2|98
1707787800000|2024-02-13 01:30:00|6126.7|6124.9|6127.6|6125.8|6128|6126.2|6126.6|6124.6|144
1707788100000|2024-02-13 01:35:00|6127.7|6125.9|6128.2|6126.4|6128.5|6126.7|6127.4|6125.6|130
1707788400000|2024-02-13 01:40:00|6128.1|6126.3|6128.9|6125.9|6129.5|6127.2|6128.1|6125.8|117
1707788700000|2024-02-13 01:45:00|6128.7|6126.9|6127.9|6126.1|6129.5|6127.2|6127.8|6126|140
1707789000000|2024-02-13 01:50:00|6127.8|6126|6124|6122.2|6127.8|6126|6123.1|6120.4|188
1707789300000|2024-02-13 01:55:00|6124.1|6122.3|6127.6|6124.6|6127.7|6125.3|6124|6122.2|172
1707789600000|2024-02-13 02:00:00|6127.8|6124.8|6125.6|6123.8|6128|6125.9|6125|6122.4|205
1707789900000|2024-02-13 02:05:00|6125.3|6123.5|6125.4|6123.6|6125.6|6123.8|6124.4|6122.6|140
1707790200000|2024-02-13 02:10:00|6125.3|6123.5|6122.3|6120.5|6126|6124.2|6122.2|6120.4|163
1707790500000|2024-02-13 02:15:00|6122.2|6120.4|6113.1|6111.3|6123.2|6120.7|6112.5|6110.7|247
1707790800000|2024-02-13 02:20:00|6113|6111.2|6107.7|6104.7|6113.9|6111.6|6105.9|6103|306
1707791100000|2024-02-13 02:25:00|6107|6105.2|6108.1|6105.1|6110|6108.2|6106.5|6104.2|215
1707791400000|2024-02-13 02:30:00|6108|6105|6109.2|6106.2|6111.6|6109|6107.8|6104.8|196
1707791700000|2024-02-13 02:35:00|6109.1|6106.1|6107.5|6105.7|6109.7|6107.9|6106.5|6104.6|148
1707792000000|2024-02-13 02:40:00|6107.6|6105.8|6107|6105.2|6108|6106.2|6103.7|6101.9|196
1707792300000|2024-02-13 02:45:00|6107.1|6105.3|6104.7|6102.9|6107.2|6105.4|6104.4|6102.6|140
1707792600000|2024-02-13 02:50:00|6104.8|6103|6103.3|6101.5|6104.8|6103|6102.5|6100.7|116
1707792900000|2024-02-13 02:55:00|6103.4|6101.6|6102.7|6100.9|6104.4|6102.6|6102.1|6100.3|149
1707793200000|2024-02-13 03:00:00|6102.5|6100.7|6101|6099.2|6103.4|6101.6|6100.9|6099.1|172
1707793500000|2024-02-13 03:05:00|6100.9|6099.1|6099.3|6097.5|6101.4|6099.6|6097.3|6095.5|163
1707793800000|2024-02-13 03:10:00|6099.2|6097.4|6099.4|6097.6|6101.1|6099.3|6097.8|6095.2|202
1707794100000|2024-02-13 03:15:00|6099.5|6097.7|6098.1|6096.3|6099.8|6098|6098.1|6096.3|86
1707794400000|2024-02-13 03:20:00|6098|6096.2|6099.5|6097.7|6100.1|6098.3|6097.4|6095.6|100
1707794700000|2024-02-13 03:25:00|6099.6|6097.8|6099.4|6097.6|6100.8|6099|6099.3|6097.5|80
1707795000000|2024-02-13 03:30:00|6099.5|6097.7|6098|6096.2|6099.5|6097.7|6097.4|6095.6|91
1707795300000|2024-02-13 03:35:00|6098.1|6096.3|6101.1|6099.3|6101.8|6099.9|6098|6096.2|174
1707795600000|2024-02-13 03:40:00|6101.2|6099.4|6100.5|6098.7|6101.8|6099.8|6100.4|6098.6|116
1707795900000|2024-02-13 03:45:00|6100.6|6098.8|6098.9|6097.1|6100.6|6098.8|6098.5|6096.7|100
1707796200000|2024-02-13 03:50:00|6098.8|6097|6098.6|6096.8|6099.6|6097.8|6098|6096.2|93
1707796500000|2024-02-13 03:55:00|6098.5|6096.7|6098.6|6096.8|6100|6098.2|6098.5|6096.7|92
1707796800000|2024-02-13 04:00:00|6098.5|6096.7|6099.1|6096.1|6099.5|6097.7|6096.9|6095.1|119
1707797100000|2024-02-13 04:05:00|6099.2|6096.2|6098.8|6097|6099.8|6097.7|6098.2|6095.9|126
1707797400000|2024-02-13 04:10:00|6098.7|6096.9|6101.6|6098.6|6102.3|6099.3|6098.7|6096.9|119
1707797700000|2024-02-13 04:15:00|6101.5|6098.5|6101.1|6098.1|6102.1|6099.5|6100.6|6097.9|117
1707798000000|2024-02-13 04:20:00|6100.5|6098.7|6101.4|6098.4|6101.4|6099.1|6099.6|6096.8|116
1707798300000|2024-02-13 04:25:00|6100.8|6099|6099.6|6097.8|6101.4|6099|6099.5|6096.9|164
1707798600000|2024-02-13 04:30:00|6099.5|6097.7|6098.5|6096.7|6099.9|6097.9|6098.3|6096|99
1707798900000|2024-02-13 04:35:00|6098.4|6096.6|6099.7|6097.9|6099.8|6098|6098.4|6096.6|107
1707799200000|2024-02-13 04:40:00|6099.6|6097.8|6099|6097.2|6100|6098.2|6098.2|6095.9|116
1707799500000|2024-02-13 04:45:00|6098.9|6097.1|6099.4|6096.4|6100.3|6097.9|6098.7|6096.4|92
1707799800000|2024-02-13 04:50:00|6099.5|6096.5|6098|6096.2|6099.7|6097.3|6097.9|6095.5|98
1707800100000|2024-02-13 04:55:00|6097.9|6096.1|6099.5|6097.7|6100.2|6097.9|6097.8|6095.4|106
1707800400000|2024-02-13 05:00:00|6099.3|6097.5|6101.8|6100|6102.6|6100|6099.3|6097.5|120
1707800700000|2024-02-13 05:05:00|6101.7|6099.9|6100|6098.2|6102.3|6100.5|6099.6|6097.3|129
1707801000000|2024-02-13 05:10:00|6099.9|6098.1|6103.7|6101.9|6104.3|6101.9|6099.6|6097.5|128
1707801300000|2024-02-13 05:15:00|6103.6|6101.8|6104.1|6102.3|6105.3|6102.7|6102.5|6100.2|114
1707801600000|2024-02-13 05:20:00|6104|6102.2|6105.5|6103.7|6105.5|6103.7|6103.6|6101.8|101
1707801900000|2024-02-13 05:25:00|6105.4|6103.6|6108.1|6106.3|6108.1|6106.3|6105.1|6103.3|110
1707802200000|2024-02-13 05:30:00|6108.7|6105.7|6108|6106.2|6108.7|6106.5|6107.7|6105.5|75
1707802500000|2024-02-13 05:35:00|6107.9|6106.1|6107.2|6105.4|6108.1|6106.3|6107|6104.7|71
1707802800000|2024-02-13 05:40:00|6107.1|6105.3|6106.1|6104.3|6108|6106.2|6106.1|6104.3|55
1707803100000|2024-02-13 05:45:00|6106.2|6104.4|6104.1|6102.3|6106.3|6104.5|6104|6101.6|108
1707803400000|2024-02-13 05:50:00|6104.2|6102.4|6104.6|6102.8|6105.8|6103.9|6104.1|6102.3|75
1707803700000|2024-02-13 05:55:00|6104.5|6102.7|6105.1|6103.3|6105.9|6103.7|6104.3|6102.5|85
1707804000000|2024-02-13 06:00:00|6105|6103.2|6105.6|6103.8|6106.5|6104.7|6105|6103.2|136
1707804300000|2024-02-13 06:05:00|6105.5|6103.7|6106.2|6104.4|6106.3|6104.5|6105.2|6103.4|92
1707804600000|2024-02-13 06:10:00|6106.3|6104.5|6107.2|6105.4|6107.7|6105.9|6106.1|6104.3|90
1707804900000|2024-02-13 06:15:00|6107.1|6105.3|6107.9|6104.9|6108|6105.5|6106.7|6104.7|73
1707805200000|2024-02-13 06:20:00|6108|6105|6107.7|6105.9|6108.9|6106.5|6106.8|6104.5|130
1707805500000|2024-02-13 06:25:00|6107.8|6106|6109.7|6106.7|6109.8|6106.9|6107.5|6105.7|160
1707805800000|2024-02-13 06:30:00|6109.8|6106.8|6109.5|6107.7|6110.2|6107.9|6108.8|6106.8|117
1707806100000|2024-02-13 06:35:00|6109.6|6107.8|6109.9|6108.1|6110|6108.2|6108|6106.2|130
1707806400000|2024-02-13 06:40:00|6110|6108.2|6109.9|6108.1|6111.3|6109.5|6109.4|6107.6|130
1707806700000|2024-02-13 06:45:00|6110|6108.2|6109.9|6108.1|6110.6|6108.8|6108.6|6106.8|146
1707807000000|2024-02-13 06:50:00|6110|6108.2|6110.4|6108.6|6110.7|6108.9|6109.2|6107.4|159
1707807300000|2024-02-13 06:55:00|6110.5|6108.7|6109.6|6106.6|6110.6|6108.8|6108.9|6106.4|112
1707807600000|2024-02-13 07:00:00|6109.5|6106.5|6111.2|6109.4|6112.5|6110.7|6109.5|6106.5|309
1707807900000|2024-02-13 07:05:00|6111.3|6109.5|6110.8|6109|6112.5|6110.7|6110|6108.2|231
1707808200000|2024-02-13 07:10:00|6110.9|6109.1|6111.4|6109.6|6112.3|6110.5|6110.4|6108.6|213
1707808500000|2024-02-13 07:15:00|6111.3|6109.5|6111.2|6109.4|6112.6|6110.8|6110.7|6108.9|169
1707808800000|2024-02-13 07:20:00|6111.1|6109.3|6108.2|6105.2|6111.7|6109.9|6108.2|6105.2|216
1707809100000|2024-02-13 07:25:00|6108.3|6105.3|6106.7|6103.7|6108.4|6106|6106.1|6103.1|210
1707809400000|2024-02-13 07:30:00|6106.6|6103.6|6107.1|6105.3|6108.2|6105.8|6105.2|6102.6|291
1707809700000|2024-02-13 07:35:00|6107.2|6105.4|6107.7|6104.7|6108.4|6106.5|6106.2|6104.4|270
1707810000000|2024-02-13 07:40:00|6107.8|6104.8|6104|6102.2|6107.8|6104.8|6103.8|6102|223
1707810300000|2024-02-13 07:45:00|6104.1|6102.3|6105.6|6102.6|6107.2|6104.9|6103|6101.2|235
1707810600000|2024-02-13 07:50:00|6105.4|6102.4|6106.6|6104.8|6106.6|6104.8|6104.3|6101.8|229
1707810900000|2024-02-13 07:55:00|6106.7|6104.9|6108.6|6106.8|6108.6|6106.8|6106.1|6104.3|243
1707811200000|2024-02-13 08:00:00|6109|6107.2|6111|6109.2|6111.4|6109.6|6108.8|6107|213
1707811500000|2024-02-13 08:05:00|6110.9|6109.1|6108.4|6106.6|6111.1|6109.3|6107.5|6105.7|264
1707811800000|2024-02-13 08:10:00|6108.5|6106.7|6106|6104.2|6109.1|6107.3|6105.7|6103.9|243
1707812100000|2024-02-13 08:15:00|6106.1|6104.3|6105.4|6103.6|6107.5|6105|6105.4|6103.6|204
1707812400000|2024-02-13 08:20:00|6105.3|6103.5|6104|6101|6105.6|6103.6|6103.2|6100.8|259
1707812700000|2024-02-13 08:25:00|6104.1|6101.1|6102.6|6100.8|6105.3|6103|6102.4|6100.6|208
1707813000000|2024-02-13 08:30:00|6102.7|6100.9|6104.9|6103.1|6105.1|6103.3|6102.3|6100.5|207
1707813300000|2024-02-13 08:35:00|6104.8|6103|6103.2|6101.4|6105.3|6103.5|6102.8|6101|173
1707813600000|2024-02-13 08:40:00|6103.3|6101.5|6102.7|6099.7|6105.1|6103.3|6102.1|6099.6|203
1707813900000|2024-02-13 08:45:00|6103|6100|6104.5|6101.5|6105|6103.2|6101.9|6099.6|218
1707814200000|2024-02-13 08:50:00|6104.4|6101.4|6103.9|6102.1|6104.9|6102.4|6101.9|6100.1|227
1707814500000|2024-02-13 08:55:00|6103.8|6102|6104.6|6102.8|6104.7|6102.9|6103.1|6101.3|187
1707814800000|2024-02-13 09:00:00|6104.9|6103.1|6104.6|6102.8|6106.1|6104.3|6103.6|6101.8|219
1707815100000|2024-02-13 09:05:00|6104.4|6102.6|6098.7|6096.9|6104.8|6103|6098.4|6096.6|224
1707815400000|2024-02-13 09:10:00|6098.6|6096.8|6100.4|6098.6|6102.1|6100.3|6098.5|6096.7|209
1707815700000|2024-02-13 09:15:00|6100.3|6098.5|6101.1|6099.3|6101.5|6099.7|6099.6|6097.8|141
1707816000000|2024-02-13 09:20:00|6101.2|6099.4|6101|6099.2|6101.9|6100.1|6100.6|6098.8|171
1707816300000|2024-02-13 09:25:00|6100.9|6099.1|6100.6|6098.8|6103.1|6101.3|6100.4|6098.6|190
1707816600000|2024-02-13 09:30:00|6100.5|6098.7|6102.1|6100.3|6103.3|6101.5|6100.2|6098.4|154
1707816900000|2024-02-13 09:35:00|6102|6100.2|6102.1|6100.3|6103.2|6101.4|6100.9|6099.1|170
1707817200000|2024-02-13 09:40:00|6102|6100.2|6100.6|6098.8|6102.4|6100.6|6100|6098.2|186
1707817500000|2024-02-13 09:45:00|6100.5|6098.7|6103|6101.2|6103|6101.2|6100.5|6098.7|126
1707817800000|2024-02-13 09:50:00|6102.9|6101.1|6102.6|6100.8|6103.5|6101.7|6101.8|6100|123
1707818100000|2024-02-13 09:55:00|6102.8|6101|6103.5|6101.7|6104|6102.2|6102.5|6100.7|132
1707818400000|2024-02-13 10:00:00|6103.4|6101.6|6104.2|6102.4|6105.6|6103.7|6103.4|6101.6|152
1707818700000|2024-02-13 10:05:00|6104.1|6102.3|6103.7|6101.9|6104.6|6102.8|6102.9|6101.1|188
1707819000000|2024-02-13 10:10:00|6103.5|6101.7|6104.7|6102.9|6105.1|6103.3|6103|6101.2|194
1707819300000|2024-02-13 10:15:00|6104.8|6103|6107.6|6105.8|6107.6|6105.8|6104.5|6102.7|144
1707819600000|2024-02-13 10:20:00|6107.5|6105.7|6107.1|6105.3|6108.6|6106.8|6106.7|6104.9|121
1707819900000|2024-02-13 10:25:00|6107|6105.2|6108.6|6106.8|6108.6|6106.8|6106.4|6104.6|112
1707820200000|2024-02-13 10:30:00|6108.7|6106.9|6107.1|6105.3|6108.8|6107|6106.9|6105.1|135
1707820500000|2024-02-13 10:35:00|6107.2|6105.4|6105.7|6103.9|6108.4|6106.6|6105.2|6103.4|114
1707820800000|2024-02-13 10:40:00|6105.8|6104|6109.6|6107.8|6109.8|6108|6105.3|6103.5|168
1707821100000|2024-02-13 10:45:00|6109.5|6107.7|6108.7|6106.9|6110.1|6107.9|6108|6105.7|139
1707821400000|2024-02-13 10:50:00|6108.6|6106.8|6109|6106|6109.9|6108|6108|6105.7|147
1707821700000|2024-02-13 10:55:00|6108.3|6106.5|6110.1|6107.1|6110.4|6107.9|6107.9|6105.9|124
1707822000000|2024-02-13 11:00:00|6110.2|6107.2|6111.5|6109.7|6112.2|6110.2|6110.2|6107.2|157
1707822300000|2024-02-13 11:05:00|6112.2|6110.4|6111.8|6110|6112.5|6110.7|6110|6108.2|159
1707822600000|2024-02-13 11:10:00|6111.9|6110.1|6111.4|6109.6|6112.1|6110.3|6110.5|6108.7|142
1707822900000|2024-02-13 11:15:00|6111.5|6109.7|6113.6|6111.8|6113.7|6111.9|6110.8|6109|188
1707823200000|2024-02-13 11:20:00|6113.7|6111.9|6114.6|6112.8|6115.7|6113.9|6113.7|6111.9|135
1707823500000|2024-02-13 11:25:00|6114.7|6112.9|6114.5|6112.7|6115.1|6113.3|6112.9|6111.1|122
1707823800000|2024-02-13 11:30:00|6114.4|6112.6|6113|6111.2|6114.8|6113|6113|6111.2|143
1707824100000|2024-02-13 11:35:00|6112.9|6111.1|6113.2|6111.4|6113.2|6111.4|6112.5|6110.7|133
1707824400000|2024-02-13 11:40:00|6113.1|6111.3|6112.1|6110.3|6113.2|6111.4|6111.6|6109.8|154
1707824700000|2024-02-13 11:45:00|6112|6110.2|6112.5|6110.7|6114.3|6112.5|6112|6110.2|154
1707825000000|2024-02-13 11:50:00|6112.4|6110.6|6111.6|6109.8|6113.2|6111.4|6111.6|6109.8|89
1707825300000|2024-02-13 11:55:00|6111.7|6109.9|6113.6|6111.8|6113.6|6111.8|6111.4|6109.6|116
1707825600000|2024-02-13 12:00:00|6114.3|6112.5|6113.4|6111.6|6116.4|6114.6|6112.7|6110.9|192
1707825900000|2024-02-13 12:05:00|6113.5|6111.7|6114.1|6112.3|6114.8|6113|6113.2|6111.4|184
1707826200000|2024-02-13 12:10:00|6114|6112.2|6115.6|6113.8|6115.8|6114|6112.6|6110.8|141
1707826500000|2024-02-13 12:15:00|6115.7|6113.9|6114.6|6112.8|6116.6|6114.8|6114|6112.2|174
1707826800000|2024-02-13 12:20:00|6114.5|6112.7|6113.9|6112.1|6114.5|6112.7|6113|6111.2|155
1707827100000|2024-02-13 12:25:00|6114|6112.2|6115.4|6113.6|6115.9|6114.1|6114|6112.2|136
1707827400000|2024-02-13 12:30:00|6115.3|6113.5|6115.8|6114|6117.6|6115.8|6115.2|6113.4|124
1707827700000|2024-02-13 12:35:00|6115.7|6113.9|6117.6|6115.8|6117.6|6115.8|6115.4|6113.6|120
1707828000000|2024-02-13 12:40:00|6117.8|6116|6116.7|6114.9|6118.6|6116.8|6116.4|6114.6|163
1707828300000|2024-02-13 12:45:00|6116.8|6115|6118.7|6116.9|6119|6117.2|6116.1|6114.3|172
1707828600000|2024-02-13 12:50:00|6118.8|6117|6119.9|6118.1|6120.5|6118.7|6118.6|6116.8|176
1707828900000|2024-02-13 12:55:00|6120|6118.2|6117.6|6115.8|6120.8|6119|6117.4|6115.6|130
1707829200000|2024-02-13 13:00:00|6117.8|6116|6119.8|6118|6120|6118.2|6116.7|6114.9|182
1707829500000|2024-02-13 13:05:00|6120|6118.2|6121.2|6119.4|6122.1|6120.3|6119.7|6117.9|193
1707829800000|2024-02-13 13:10:00|6121.1|6119.3|6122.6|6120.8|6122.6|6120.8|6120.4|6118.6|196
1707830100000|2024-02-13 13:15:00|6122.8|6121|6121.1|6119.3|6123|6121.2|6120.9|6119.1|204
1707830400000|2024-02-13 13:20:00|6121.2|6119.4|6123|6121.2|6123.1|6121.3|6120.3|6118.5|238
1707830700000|2024-02-13 13:25:00|6122.9|6121.1|6121.6|6117.6|6125.1|6121.7|6120|6116.4|220
1707831000000|2024-02-13 13:30:00|6121.2|6117.2|6072.1|6070.3|6124.6|6120.6|6069.5|6066.5|889
1707831300000|2024-02-13 13:35:00|6071.9|6070.1|6073.3|6070.3|6077|6075|6066.4|6064|867
1707831600000|2024-02-13 13:40:00|6073.2|6070.2|6068.6|6066.8|6073.2|6070.2|6065.6|6063.7|767
1707831900000|2024-02-13 13:45:00|6068.5|6066.7|6062.5|6060.7|6069.6|6067.2|6060.3|6057.8|742
1707832200000|2024-02-13 13:50:00|6062.6|6060.8|6063.1|6061.3|6067.8|6065.9|6059.8|6057.9|703
1707832500000|2024-02-13 13:55:00|6062.7|6060.9|6062.3|6060.5|6066.7|6064.6|6059.6|6057.8|564
1707832800000|2024-02-13 14:00:00|6061.8|6060|6059.2|6057.4|6061.8|6060|6055.7|6053.6|672
1707833100000|2024-02-13 14:05:00|6059.6|6057.8|6061.5|6059.7|6061.6|6059.8|6057.3|6055.2|591
1707833400000|2024-02-13 14:10:00|6061.6|6059.8|6066.3|6064.5|6067.2|6065|6060.3|6057.8|472
1707833700000|2024-02-13 14:15:00|6065.9|6064.1|6070.9|6069.1|6075.4|6073.4|6065.5|6063.7|459
1707834000000|2024-02-13 14:20:00|6070.7|6068.9|6065.8|6064|6071.1|6069.3|6064.4|6062.6|497
1707834300000|2024-02-13 14:25:00|6065.7|6063.9|6070.9|6069.1|6071.1|6069.3|6065.7|6063.9|419
1707834600000|2024-02-13 14:30:00|6071.1|6069.3|6068.7|6066.9|6072.1|6069.9|6067.1|6064.8|558
1707834900000|2024-02-13 14:35:00|6068.5|6066.7|6064.9|6061.9|6072|6070.1|6064.6|6061.6|498
1707835200000|2024-02-13 14:40:00|6065.1|6062.1|6067.2|6064.2|6068.9|6066.4|6063.1|6060.6|435
1707835500000|2024-02-13 14:45:00|6067.3|6064.3|6063.1|6061.3|6068|6066.2|6062.3|6060.5|394
1707835800000|2024-02-13 14:50:00|6063|6061.2|6058.8|6057|6063.2|6061.4|6058.3|6056.5|352
1707836100000|2024-02-13 14:55:00|6058.5|6056.7|6057.6|6055.8|6060.1|6058.3|6056.9|6055.1|344
1707836400000|2024-02-13 15:00:00|6057.7|6055.9|6058.1|6056.3|6059.6|6057.8|6056.7|6054.9|461
1707836700000|2024-02-13 15:05:00|6058.2|6056.4|6056.1|6054.3|6059.6|6057.8|6055.4|6053.6|326
1707837000000|2024-02-13 15:10:00|6056|6054.2|6058.2|6056.4|6058.7|6056.9|6055.2|6053.4|357
1707837300000|2024-02-13 15:15:00|6058.1|6056.3|6064.3|6062.5|6064.5|6062.7|6057.8|6056|377
1707837600000|2024-02-13 15:20:00|6064.2|6062.4|6067.6|6065.8|6067.7|6065.9|6063.4|6061.6|318
1707837900000|2024-02-13 15:25:00|6067.5|6065.7|6068.6|6066.8|6069.5|6067.7|6066|6064.2|395
1707838200000|2024-02-13 15:30:00|6068.5|6066.7|6067.4|6065.6|6069.5|6067.7|6065.9|6063.7|338
1707838500000|2024-02-13 15:35:00|6067.5|6065.7|6064.4|6062.6|6067.7|6065.9|6063|6061.2|302
1707838800000|2024-02-13 15:40:00|6064.5|6062.7|6060.3|6058.5|6065.8|6064|6059.6|6057.8|329
1707839100000|2024-02-13 15:45:00|6060.2|6058.4|6059.5|6057.7|6060.5|6058.7|6058.4|6056.6|305
1707839400000|2024-02-13 15:50:00|6059.6|6057.8|6060|6058.2|6061.5|6059.7|6057.4|6055.6|309
1707839700000|2024-02-13 15:55:00|6060.1|6058.3|6062.2|6060.4|6062.5|6060.7|6058.9|6057.1|368
1707840000000|2024-02-13 16:00:00|6062.3|6060.5|6066.6|6064.8|6066.6|6064.8|6062|6060.2|312
1707840300000|2024-02-13 16:05:00|6066.3|6064.5|6066|6064.2|6067.3|6065.1|6064|6062.2|282
1707840600000|2024-02-13 16:10:00|6066.3|6063.3|6063.1|6060.1|6066.6|6063.6|6061.4|6059.1|308
1707840900000|2024-02-13 16:15:00|6063|6060|6059|6057.2|6063.1|6060.8|6058.2|6056.4|293
1707841200000|2024-02-13 16:20:00|6059.1|6057.3|6062.6|6060.8|6062.9|6060.8|6058.3|6055.9|265
1707841500000|2024-02-13 16:25:00|6062.7|6060.9|6060|6058.2|6063.6|6061.8|6059.9|6058.1|249
1707841800000|2024-02-13 16:30:00|6059.9|6058.1|6062.6|6060.8|6062.6|6060.8|6059.5|6057.7|253
1707842100000|2024-02-13 16:35:00|6062.5|6060.7|6063.1|6061.3|6064.7|6062.4|6061.5|6059.7|283
1707842400000|2024-02-13 16:40:00|6063|6061.2|6060.1|6058.3|6063.5|6061.7|6059.8|6058|198
1707842700000|2024-02-13 16:45:00|6060|6058.2|6060.4|6058.6|6060.6|6058.8|6059.5|6057.7|212
1707843000000|2024-02-13 16:50:00|6060.1|6058.3|6060.3|6058.5|6060.8|6059|6059.1|6057.3|268
1707843300000|2024-02-13 16:55:00|6060.8|6059|6060.7|6058.9|6061.1|6059.3|6058.7|6056.9|242
1707843600000|2024-02-13 17:00:00|6060.6|6058.8|6059.3|6057.5|6061.1|6059.3|6058.2|6056.4|254
1707843900000|2024-02-13 17:05:00|6059.2|6057.4|6059.3|6057.5|6059.6|6057.8|6057.8|6056|160
1707844200000|2024-02-13 17:10:00|6059.4|6057.6|6059.7|6056.7|6059.9|6058.1|6057.9|6056.1|169
1707844500000|2024-02-13 17:15:00|6059.8|6056.8|6057.1|6055.3|6061.1|6058.7|6056.8|6055|230
1707844800000|2024-02-13 17:20:00|6057|6055.2|6057.9|6056.1|6058.7|6056.4|6056.3|6054|222
1707845100000|2024-02-13 17:25:00|6058|6056.2|6056|6054.2|6058.2|6056.2|6055.8|6054|169
1707845400000|2024-02-13 17:30:00|6056.1|6054.3|6057.4|6055.6|6058.1|6056.3|6056.1|6054.3|221
1707845700000|2024-02-13 17:35:00|6057.3|6055.5|6057.5|6055.7|6058|6056.2|6056.6|6054.8|146
1707846000000|2024-02-13 17:40:00|6057.6|6055.8|6057.6|6055.8|6058.4|6056.6|6056.5|6054.7|171
1707846300000|2024-02-13 17:45:00|6057.7|6055.9|6057.2|6055.4|6057.7|6055.9|6056.2|6054.4|215
1707846600000|2024-02-13 17:50:00|6057.1|6055.3|6056.7|6054.9|6057.5|6055.7|6056.3|6054.5|174
1707846900000|2024-02-13 17:55:00|6056.8|6055|6058.6|6055.6|6059|6056|6056.2|6054.4|189
1707847200000|2024-02-13 18:00:00|6058.8|6055.8|6059.6|6056.6|6060.1|6057.1|6058.3|6055.3|204
1707847500000|2024-02-13 18:05:00|6059.7|6056.7|6059.7|6056.7|6059.9|6056.9|6058.2|6055.7|167
1707847800000|2024-02-13 18:10:00|6059|6057.2|6057|6055.2|6059.1|6057.3|6056|6054.2|156
1707848100000|2024-02-13 18:15:00|6057.1|6055.3|6056.5|6054.7|6058|6055.6|6055.8|6054|146
1707848400000|2024-02-13 18:20:00|6056.4|6054.6|6055.4|6053.6|6056.4|6054.6|6054.7|6052.9|159
1707848700000|2024-02-13 18:25:00|6055.5|6053.7|6056.1|6054.3|6057.2|6054.7|6055.4|6053.6|137
1707849000000|2024-02-13 18:30:00|6056.2|6054.4|6055.2|6053.4|6056.5|6054.4|6054.8|6053|166
1707849300000|2024-02-13 18:35:00|6055.3|6053.5|6054.9|6051.9|6055.6|6053.8|6053.2|6051.4|208
1707849600000|2024-02-13 18:40:00|6054.2|6052.4|6053.5|6051.7|6055|6052.7|6053|6051.2|147
1707849900000|2024-02-13 18:45:00|6053.4|6051.6|6053.6|6051.8|6054.7|6052.4|6053.4|6051.4|76
1707850200000|2024-02-13 18:50:00|6053.5|6051.7|6053.1|6051.3|6054.5|6052.2|6053|6051.2|99
1707850500000|2024-02-13 18:55:00|6053.2|6051.4|6053.6|6051.8|6054.1|6052.3|6053.1|6051.3|92
1707850800000|2024-02-13 19:00:00|6053.5|6051.7|6052.1|6050.3|6053.5|6051.7|6051.5|6049.7|136
1707851100000|2024-02-13 19:05:00|6052.2|6050.4|6052|6050.2|6052.2|6050.4|6051.6|6049.8|72
1707851400000|2024-02-13 19:10:00|6051.7|6049.9|6051.4|6049.6|6052|6050.2|6051.1|6049.3|107
1707851700000|2024-02-13 19:15:00|6051.5|6049.7|6051.5|6049.7|6053.1|6051.3|6051.1|6049.3|155
1707852000000|2024-02-13 19:20:00|6051.3|6049.5|6051.2|6049.4|6052.5|6050.7|6051.1|6049.3|176
1707852300000|2024-02-13 19:25:00|6051.3|6049.5|6052|6050.2|6052.5|6050.7|6051.2|6049.4|133
1707852600000|2024-02-13 19:30:00|6051.8|6050|6052.5|6050.7|6052.7|6050.9|6051.8|6050|114
1707852900000|2024-02-13 19:35:00|6052.6|6050.8|6052.6|6050.8|6052.7|6050.9|6051.5|6049.7|132
1707853200000|2024-02-13 19:40:00|6052.5|6050.7|6054.1|6052.3|6054.1|6052.3|6051.6|6049.8|202
1707853500000|2024-02-13 19:45:00|6054.4|6052.6|6053|6051.2|6056|6054.2|6052.6|6050.8|141
1707853800000|2024-02-13 19:50:00|6052.9|6051.1|6051.6|6049.8|6053|6051.2|6050.7|6048.9|114
1707854100000|2024-02-13 19:55:00|6051.5|6049.7|6051.1|6049.3|6052.2|6050.4|6050.7|6048.9|150
1707854400000|2024-02-13 20:00:00|6050.9|6049.1|6051.5|6049.7|6052.1|6050.3|6050.9|6049.1|132
1707854700000|2024-02-13 20:05:00|6051.3|6049.5|6053.7|6051.9|6053.7|6051.9|6051.2|6049.4|192
1707855000000|2024-02-13 20:10:00|6053.8|6052|6053.8|6052|6055|6053.2|6053.6|6051.8|155
1707855300000|2024-02-13 20:15:00|6053.9|6052.1|6055.1|6053.3|6055.7|6053.9|6053.9|6052.1|186
1707855600000|2024-02-13 20:20:00|6055.2|6053.4|6054.7|6052.9|6055.7|6053.9|6054.3|6052.5|168
1707855900000|2024-02-13 20:25:00|6055.1|6053.3|6056.2|6054.4|6056.5|6054.7|6054.9|6053.1|132
1707856200000|2024-02-13 20:30:00|6056.3|6054.5|6058.2|6056.4|6058.3|6056.5|6056.2|6054.4|180
1707856500000|2024-02-13 20:35:00|6058.1|6056.3|6057.2|6055.4|6059.1|6057.3|6057.1|6055.3|183
1707856800000|2024-02-13 20:40:00|6057.3|6055.5|6059.4|6057.6|6059.8|6058|6057.2|6055.4|177
1707857100000|2024-02-13 20:45:00|6059.3|6057.5|6059.1|6057.3|6060.5|6058.7|6058.9|6057.1|222
1707857400000|2024-02-13 20:50:00|6059.2|6057.4|6059.2|6057.4|6060.2|6058.4|6058.8|6057|165
1707857700000|2024-02-13 20:55:00|6059.1|6057.3|6059.8|6058|6059.9|6058.1|6059.1|6057.3|175
1707858000000|2024-02-13 21:00:00|6059.7|6057.9|6060.4|6058.6|6060.7|6058.9|6059.3|6057.5|114
1707858300000|2024-02-13 21:05:00|6060.3|6058.5|6060.3|6058.5|6060.4|6058.6|6059.7|6057.9|78
1707858600000|2024-02-13 21:10:00|6060.4|6058.6|6060.8|6059|6060.8|6059|6060.1|6058.3|77
1707858900000|2024-02-13 21:15:00|6060.7|6058.9|6060.7|6058.9|6060.9|6059.1|6059.9|6058.1|90
1707859200000|2024-02-13 21:20:00|6060.6|6058.8|6062.9|6061.1|6063.3|6061.5|6060.4|6058.6|81
1707859500000|2024-02-13 21:25:00|6062.8|6061|6063.4|6061.6|6063.7|6061.9|6062.2|6060.4|84
1707859800000|2024-02-13 21:30:00|6063.5|6061.7|6063.2|6061.4|6063.8|6062|6062.7|6060.9|72
1707860100000|2024-02-13 21:35:00|6063.1|6061.3|6062.3|6060.5|6063.1|6061.3|6062.2|6060.4|65
1707860400000|2024-02-13 21:40:00|6062.4|6060.6|6061.9|6058.9|6062.8|6061|6061.2|6058.9|81
1707860700000|2024-02-13 21:45:00|6062.1|6059.1|6060.3|6058.5|6062.2|6059.6|6059.7|6057.9|49
1707861000000|2024-02-13 21:50:00|6060.2|6058.4|6060.6|6058.8|6061.4|6059.1|6060.2|6058|58
1707861300000|2024-02-13 21:55:00|6062|6057.2|6063.2|6058.4|6063.6|6058.8|6061.9|6057.1|128
1707861600000|2024-02-13 22:00:00|6066.3|6060.5|6061|6055.2|6066.3|6060.5|6061|6055.2|30
1707861900000|2024-02-13 22:05:00|6061.1|6055.3|6062.7|6056.9|6068.9|6063.1|6060.5|6054.7|91
1707862200000|2024-02-13 22:10:00|6062.5|6056.7|6063.4|6057.6|6065.3|6059.5|6062.4|6056.6|73
1707862500000|2024-02-13 22:15:00|6063.5|6057.7|6063.1|6057.3|6068.9|6063.1|6061|6055.2|111
1707862800000|2024-02-13 22:20:00|6063.2|6057.4|6063.9|6058.1|6069.4|6063.6|6061.4|6055.6|151
1707863100000|2024-02-13 22:25:00|6063.8|6058|6061.1|6055.3|6070|6064.2|6060.8|6055|220
1707863400000|2024-02-13 22:30:00|6061.2|6055.4|6067.1|6061.3|6067.4|6061.6|6061.1|6055.3|206
1707863700000|2024-02-13 22:35:00|6067.3|6061.5|6062|6056.2|6067.7|6061.9|6062|6056.2|94
1707864000000|2024-02-13 22:40:00|6061.8|6056|6063.3|6057.5|6064.5|6058.7|6061.6|6055.8|67
1707864300000|2024-02-13 22:45:00|6063.4|6057.6|6064.4|6058.6|6064.7|6058.9|6063.3|6057.5|90
1707864600000|2024-02-13 22:50:00|6064.3|6058.5|6064.2|6058.4|6064.5|6058.7|6063.8|6058|95
1707864900000|2024-02-13 22:55:00|6064.1|6058.3|6065.5|6060|6065.5|6060.1|6061.5|6055.7|290
1707865200000|2024-02-13 23:00:00|6065.4|6059.8|6059.1|6054.3|6065.9|6060.1|6058.8|6054|188
1707865500000|2024-02-13 23:05:00|6058.2|6055.2|6061.2|6058.2|6061.7|6058.7|6058.2|6055.2|77
1707865800000|2024-02-13 23:10:00|6061.3|6058.3|6063|6060|6063|6060|6061.3|6058.3|43
1707866100000|2024-02-13 23:15:00|6062.9|6059.9|6062.7|6059.7|6063.3|6060.3|6062.4|6059.4|91
1707866400000|2024-02-13 23:20:00|6062.8|6059.8|6062.6|6059.6|6063|6060|6062.5|6059.5|92
1707866700000|2024-02-13 23:25:00|6062.7|6059.7|6062.5|6059.5|6062.8|6059.8|6062.1|6059.1|50
1707867000000|2024-02-13 23:30:00|6062.6|6059.6|6059.3|6056.3|6062.6|6059.6|6058.4|6055.5|131
1707867300000|2024-02-13 23:35:00|6059.4|6056.4|6060.3|6057.3|6060.9|6057.9|6059.3|6056.3|119
1707867600000|2024-02-13 23:40:00|6059.6|6057.8|6059.3|6057.5|6060.4|6058|6059.2|6056.7|99
1707867900000|2024-02-13 23:45:00|6059.2|6057.4|6059.7|6056.7|6060.5|6058.1|6059.2|6056.6|117
1707868200000|2024-02-13 23:50:00|6059.8|6056.8|6057.6|6055.8|6059.9|6057.4|6057.5|6055.2|128
1707868500000|2024-02-13 23:55:00|6057.7|6055.9|6058.1|6056.3|6058.9|6056.5|6056.7|6054.7|152
1707868800000|2024-02-14 00:00:00|6058|6056.2|6053.5|6051.7|6058|6056.2|6052.2|6050.3|182
1707869100000|2024-02-14 00:05:00|6053.7|6051.9|6054.4|6052.6|6055.5|6053.7|6053.7|6051.9|170
1707869400000|2024-02-14 00:10:00|6054.3|6052.5|6054|6052.2|6054.7|6052.9|6053.7|6051.9|157
1707869700000|2024-02-14 00:15:00|6054.1|6052.3|6055.8|6054|6056.3|6054.5|6054|6052.2|186
1707870000000|2024-02-14 00:20:00|6055.9|6054.1|6054.7|6052.9|6056.4|6054.6|6054.3|6052.5|156
1707870300000|2024-02-14 00:25:00|6054.6|6052.8|6055.4|6053.6|6055.8|6054|6054.6|6052.8|134
1707870600000|2024-02-14 00:30:00|6055.3|6053.5|6053.9|6052.1|6055.5|6053.7|6053.2|6051.4|157
1707870900000|2024-02-14 00:35:00|6053.8|6052|6053.9|6052.1|6054.3|6052.5|6053.1|6051.3|136
1707871200000|2024-02-14 00:40:00|6053.8|6052|6055.9|6054.1|6055.9|6054.1|6053.7|6051.9|123
1707871500000|2024-02-14 00:45:00|6055.8|6054|6056.9|6055.1|6057.6|6055.8|6055.8|6054|115
1707871800000|2024-02-14 00:50:00|6057.1|6055.3|6059.1|6057.3|6059.3|6057.5|6056.3|6054.5|133
1707872100000|2024-02-14 00:55:00|6059|6057.2|6056.2|6054.4|6059.4|6057.6|6055.9|6054.1|191
1707872400000|2024-02-14 01:00:00|6056.1|6054.3|6054.3|6052.5|6056.2|6054.4|6053.7|6051.9|237
1707872700000|2024-02-14 01:05:00|6054.6|6052.8|6056.6|6054.8|6056.6|6054.8|6053.8|6052|150
1707873000000|2024-02-14 01:10:00|6056.8|6055|6054.7|6052.9|6057.8|6056|6054|6052.2|147
1707873300000|2024-02-14 01:15:00|6054.6|6052.8|6055.3|6053.5|6055.8|6054|6053.3|6051.5|242
1707873600000|2024-02-14 01:20:00|6055.4|6053.6|6057.2|6054.2|6057.2|6055.1|6055.2|6052.6|219
1707873900000|2024-02-14 01:25:00|6057.1|6054.1|6058.7|6056.9|6059.4|6057.6|6057.1|6054.1|218
1707874200000|2024-02-14 01:30:00|6058.4|6056.6|6057.3|6055.5|6058.4|6056.6|6056.3|6054.1|208
1707874500000|2024-02-14 01:35:00|6057.2|6055.4|6056.7|6054.9|6057.8|6056|6055.3|6053.5|177
1707874800000|2024-02-14 01:40:00|6056.8|6055|6059.8|6058|6061.2|6058.8|6056.7|6054.9|214
1707875100000|2024-02-14 01:45:00|6059.9|6058.1|6058.2|6056.4|6060.7|6058.6|6057.5|6055.7|182
1707875400000|2024-02-14 01:50:00|6057.9|6056.1|6061.4|6058.4|6061.5|6059.1|6057.9|6055.9|229
1707875700000|2024-02-14 01:55:00|6061.5|6058.5|6061.8|6060|6061.8|6060|6059.9|6058.1|181
1707876000000|2024-02-14 02:00:00|6061.9|6060.1|6064.7|6062.9|6064.8|6063|6061.3|6059.5|151
1707876300000|2024-02-14 02:05:00|6064.5|6062.7|6064.9|6063.1|6065.1|6063.1|6063.2|6061.3|157
1707876600000|2024-02-14 02:10:00|6065.5|6062.5|6064.4|6062.6|6065.5|6063.1|6063.6|6061.8|170
1707876900000|2024-02-14 02:15:00|6064.5|6062.7|6065.9|6064.1|6066.3|6064.5|6064.4|6062.6|123
1707877200000|2024-02-14 02:20:00|6065.8|6064|6064.7|6062.9|6066.3|6064.5|6064.4|6062.6|102
1707877500000|2024-02-14 02:25:00|6064.6|6062.8|6065.1|6063.3|6066.1|6064.3|6064.6|6062.8|111
1707877800000|2024-02-14 02:30:00|6064.8|6063|6064.8|6063|6065.1|6063.3|6063.8|6062|67
1707878100000|2024-02-14 02:35:00|6064.9|6063.1|6062.2|6060.4|6064.9|6063.1|6061.8|6059.3|113
1707878400000|2024-02-14 02:40:00|6062.3|6060.5|6062.9|6061.1|6063|6061.2|6061.3|6059.5|144
1707878700000|2024-02-14 02:45:00|6063|6061.2|6063.9|6062.1|6064.2|6062.4|6062.7|6060.9|110
1707879000000|2024-02-14 02:50:00|6063.7|6061.9|6063.6|6061.8|6064.2|6062.4|6063.1|6061.3|124
1707879300000|2024-02-14 02:55:00|6063.5|6061.7|6062.9|6061.1|6063.7|6061.9|6062.7|6060.9|135
1707879600000|2024-02-14 03:00:00|6062.8|6061|6062|6060.2|6062.8|6061|6060.2|6058.4|145
1707879900000|2024-02-14 03:05:00|6062.1|6060.3|6062.2|6060.4|6062.8|6061|6061.7|6059.9|82
1707880200000|2024-02-14 03:10:00|6062.1|6060.3|6063.5|6061.7|6063.7|6061.9|6061.7|6059.9|125
1707880500000|2024-02-14 03:15:00|6063.7|6061.9|6065|6063.2|6066.5|6064.7|6062|6060.2|134
1707880800000|2024-02-14 03:20:00|6064.9|6063.1|6067.4|6065.6|6067.4|6065.6|6064.7|6062.9|100
1707881100000|2024-02-14 03:25:00|6067.5|6065.7|6069.3|6067.5|6069.8|6068|6067.5|6065.7|101
1707881400000|2024-02-14 03:30:00|6069.2|6067.4|6069.3|6067.5|6069.7|6067.9|6068.3|6066.5|94
1707881700000|2024-02-14 03:35:00|6069.4|6067.6|6072.6|6070.8|6072.7|6070.9|6068.8|6067|133
1707882000000|2024-02-14 03:40:00|6072.7|6070.9|6070.9|6069.1|6072.9|6071.1|6070.7|6068.9|142
1707882300000|2024-02-14 03:45:00|6071|6069.2|6073.5|6071.7|6073.7|6071.9|6070.9|6069.1|125
1707882600000|2024-02-14 03:50:00|6073.8|6072|6071.6|6069.8|6074.3|6072.5|6071.2|6069.4|117
1707882900000|2024-02-14 03:55:00|6071.5|6069.7|6071.7|6069.9|6071.9|6070.1|6071.1|6069.3|91
1707883200000|2024-02-14 04:00:00|6071.6|6069.8|6073.1|6071.3|6073.3|6071.5|6071.2|6069.4|118
1707883500000|2024-02-14 04:05:00|6073.2|6071.4|6073.3|6071.5|6074.1|6072.3|6072.9|6071.1|78
1707883800000|2024-02-14 04:10:00|6073.2|6071.4|6073|6071.2|6073.8|6072|6072.6|6070.8|117
1707884100000|2024-02-14 04:15:00|6072.9|6071.1|6071.3|6069.5|6072.9|6071.1|6071.3|6069.5|134
1707884400000|2024-02-14 04:20:00|6071.4|6069.6|6072.6|6070.8|6073.4|6071.3|6071.4|6069.6|94
1707884700000|2024-02-14 04:25:00|6072.5|6070.7|6073.4|6071.6|6073.8|6072|6072.2|6070.4|84
1707885000000|2024-02-14 04:30:00|6073.5|6071.7|6073.4|6071.6|6074|6072.2|6072.7|6070.9|114
1707885300000|2024-02-14 04:35:00|6073.5|6071.7|6073.4|6071.6|6074.6|6072.8|6073.2|6071.4|125
1707885600000|2024-02-14 04:40:00|6073.6|6071.8|6072.4|6070.6|6074.3|6072.5|6072.3|6070.5|108
1707885900000|2024-02-14 04:45:00|6072.5|6070.7|6074.3|6072.5|6074.4|6072.6|6072.5|6070.7|128
1707886200000|2024-02-14 04:50:00|6074.4|6072.6|6074.4|6072.6|6074.5|6072.7|6073.7|6071.9|74
1707886500000|2024-02-14 04:55:00|6074.3|6072.5|6074.1|6072.3|6076|6074.2|6074.1|6072.3|109
1707886800000|2024-02-14 05:00:00|6074.2|6072.4|6076|6073|6076.2|6074|6074.1|6072.3|146
1707887100000|2024-02-14 05:05:00|6075.4|6073.6|6074.1|6072.3|6075.8|6074|6074|6072.2|128
1707887400000|2024-02-14 05:10:00|6074|6072.2|6074.7|6072.9|6075|6073.2|6074|6072.2|76
1707887700000|2024-02-14 05:15:00|6074.8|6073|6076.1|6074.3|6076.4|6074.6|6074.6|6072.8|102
1707888000000|2024-02-14 05:20:00|6076.2|6074.4|6074.9|6073.1|6076.3|6074.5|6074.8|6073|119
1707888300000|2024-02-14 05:25:00|6075|6073.2|6076.9|6075.1|6077.4|6075.6|6074.8|6073|112
1707888600000|2024-02-14 05:30:00|6076.8|6075|6077.4|6075.6|6078.2|6076.4|6075.9|6074.1|99
1707888900000|2024-02-14 05:35:00|6077.5|6075.7|6078|6076.2|6078.5|6076.7|6077.3|6075.5|80
1707889200000|2024-02-14 05:40:00|6078.1|6076.3|6077.8|6076|6078.3|6076.5|6076.4|6074.6|80
1707889500000|2024-02-14 05:45:00|6077.4|6075.6|6076.4|6074.6|6077.6|6075.8|6076.3|6074.5|103
1707889800000|2024-02-14 05:50:00|6076.5|6074.7|6077.3|6075.5|6077.9|6076.1|6076.2|6074.4|107
1707890100000|2024-02-14 05:55:00|6077.1|6075.3|6078|6076.2|6078.4|6076.6|6076.5|6074.7|96
1707890400000|2024-02-14 06:00:00|6078.1|6076.3|6079.3|6077.5|6079.4|6077.6|6077.9|6076.1|103
1707890700000|2024-02-14 06:05:00|6079.4|6077.6|6080.8|6079|6081|6079.2|6078.6|6076.8|88
1707891000000|2024-02-14 06:10:00|6080.9|6079.1|6079.8|6078|6081.8|6080|6079|6077.2|141
1707891300000|2024-02-14 06:15:00|6079.9|6078.1|6080.8|6079|6081.1|6079.3|6079.8|6078|127
1707891600000|2024-02-14 06:20:00|6080.9|6079.1|6080.4|6078.6|6080.9|6079.1|6079.9|6078.1|89
1707891900000|2024-02-14 06:25:00|6080.3|6078.5|6080.7|6078.9|6081|6079.2|6079.9|6078.1|87
1707892200000|2024-02-14 06:30:00|6080.8|6079|6081.6|6079.8|6081.9|6080.1|6080.8|6079|133
1707892500000|2024-02-14 06:35:00|6081.7|6079.9|6082.2|6080.4|6082.8|6081|6081.4|6079.6|89
1707892800000|2024-02-14 06:40:00|6082.1|6080.3|6082.9|6081.1|6083.4|6081.6|6081.9|6080.1|83
1707893100000|2024-02-14 06:45:00|6082.8|6081|6083.4|6081.6|6083.8|6082|6082.3|6080.5|84
1707893400000|2024-02-14 06:50:00|6083.5|6081.7|6083.3|6081.5|6084.3|6082.5|6083.3|6081.5|73
1707893700000|2024-02-14 06:55:00|6083.2|6081.4|6084.4|6081.4|6084.4|6082.1|6081.8|6079.5|90
1707894000000|2024-02-14 07:00:00|6084.5|6081.5|6076.3|6073.3|6084.9|6081.9|6075.3|6072.3|460
1707894300000|2024-02-14 07:05:00|6076|6073|6076.3|6073.3|6076.5|6073.5|6074.6|6071.6|323
1707894600000|2024-02-14 07:10:00|6076.4|6073.4|6082.9|6079.9|6083|6080|6076.3|6073.3|308
1707894900000|2024-02-14 07:15:00|6083|6080|6082.9|6079.9|6085.1|6082.1|6082|6079|290
1707895200000|2024-02-14 07:20:00|6083.2|6080.2|6082.9|6079.9|6083.3|6080.3|6080.6|6077.6|259
1707895500000|2024-02-14 07:25:00|6083|6080|6080.9|6077.9|6083.3|6080.3|6080.6|6077.6|267
1707895800000|2024-02-14 07:30:00|6080.7|6077.7|6082.4|6079.4|6083.5|6080.5|6078.5|6075.5|308
1707896100000|2024-02-14 07:35:00|6082.5|6079.5|6082.4|6079.4|6084.7|6081.7|6081.8|6078.8|226
1707896400000|2024-02-14 07:40:00|6082.3|6079.3|6084|6081|6084.8|6081.8|6082|6079|234
1707896700000|2024-02-14 07:45:00|6084.3|6081.3|6086.5|6083.5|6087|6084|6084.2|6081.2|185
1707897000000|2024-02-14 07:50:00|6086.4|6083.4|6087.3|6084.3|6089.2|6086.2|6085.9|6082.9|244
1707897300000|2024-02-14 07:55:00|6087.2|6084.2|6084.6|6081.6|6087.8|6084.8|6084.2|6081.2|215
1707897600000|2024-02-14 08:00:00|6084.8|6081.8|6081.8|6078.8|6085|6082|6081.8|6078.8|285
1707897900000|2024-02-14 08:05:00|6081.7|6078.7|6083.7|6080.7|6084.6|6081.6|6080.7|6077.7|247
1707898200000|2024-02-14 08:10:00|6083.5|6080.5|6083.8|6080.8|6084.7|6081.7|6081.4|6078.4|287
1707898500000|2024-02-14 08:15:00|6083.9|6080.9|6079.6|6076.6|6084.2|6081.2|6079.2|6076.2|251
1707898800000|2024-02-14 08:20:00|6079.7|6076.7|6076.9|6073.9|6080|6077|6075.9|6072.9|197
1707899100000|2024-02-14 08:25:00|6076.8|6073.8|6076|6073|6077.6|6074.6|6074.8|6071.8|232
1707899400000|2024-02-14 08:30:00|6076.1|6073.1|6073.6|6070.6|6076.1|6073.1|6073.4|6070.4|228
1707899700000|2024-02-14 08:35:00|6073.7|6070.7|6075|6072|6075.3|6072.3|6071.5|6068.5|237
1707900000000|2024-02-14 08:40:00|6075.1|6072.1|6078.3|6075.3|6078.7|6075.7|6074.7|6071.7|214
1707900300000|2024-02-14 08:45:00|6078.4|6075.4|6075.1|6072.1|6078.7|6075.7|6074.5|6071.5|242
1707900600000|2024-02-14 08:50:00|6075.5|6072.5|6078.1|6075.1|6078.2|6075.2|6074.5|6071.5|269
1707900900000|2024-02-14 08:55:00|6078.2|6075.2|6078.9|6075.9|6079.8|6076.8|6078.1|6075.1|267
1707901200000|2024-02-14 09:00:00|6079|6076|6079.5|6076.5|6079.8|6076.8|6078.1|6075.1|218
1707901500000|2024-02-14 09:05:00|6079.6|6076.6|6080.2|6077.2|6080.4|6077.4|6078.8|6075.8|201
1707901800000|2024-02-14 09:10:00|6080.1|6077.1|6079.1|6076.1|6081|6078|6078.1|6075.1|162
1707902100000|2024-02-14 09:15:00|6079.2|6076.2|6079.1|6076.1|6079.9|6076.9|6077.9|6074.9|202
1707902400000|2024-02-14 09:20:00|6079|6076|6081.5|6078.5|6081.6|6078.6|6077.4|6074.4|242
1707902700000|2024-02-14 09:25:00|6081.4|6078.4|6082.7|6079.7|6083.1|6080.1|6080.7|6077.7|204
1707903000000|2024-02-14 09:30:00|6082.9|6079.9|6080.9|6077.9|6083.8|6080.8|6080.6|6077.6|281
1707903300000|2024-02-14 09:35:00|6080.7|6077.7|6078.6|6075.6|6081.3|6078.3|6077.1|6074.1|243
1707903600000|2024-02-14 09:40:00|6078.7|6075.7|6078|6075|6080|6077|6077|6074|220
1707903900000|2024-02-14 09:45:00|6078.2|6075.2|6079.7|6076.7|6080|6077|6077.8|6074.8|281
1707904200000|2024-02-14 09:50:00|6080|6077|6080.2|6077.2|6080.7|6077.7|6078.9|6075.9|214
1707904500000|2024-02-14 09:55:00|6080.3|6077.3|6080.6|6077.6|6082.4|6079.4|6080.2|6077.2|163
1707904800000|2024-02-14 10:00:00|6080.5|6077.5|6080.8|6077.8|6080.9|6077.9|6078.7|6075.7|170
1707905100000|2024-02-14 10:05:00|6080.9|6077.9|6079.1|6076.1|6081|6078|6078.1|6075.1|160
1707905400000|2024-02-14 10:10:00|6079.2|6076.2|6077|6074|6079.5|6076.5|6076.8|6073.8|155
1707905700000|2024-02-14 10:15:00|6076.8|6073.8|6076.8|6073.8|6077.8|6074.8|6076.3|6073.3|173
1707906000000|2024-02-14 10:20:00|6076.9|6073.9|6077.2|6074.2|6077.6|6074.6|6076.3|6073.3|150
1707906300000|2024-02-14 10:25:00|6077.1|6074.1|6077.4|6074.4|6078.4|6075.4|6076.4|6073.4|183
1707906600000|2024-02-14 10:30:00|6077.3|6074.3|6077.9|6074.9|6078.3|6075.3|6075.1|6072.1|190
1707906900000|2024-02-14 10:35:00|6078|6075|6076.9|6073.9|6078.2|6075.2|6076.4|6073.4|189
1707907200000|2024-02-14 10:40:00|6076.8|6073.8|6077.5|6074.5|6077.6|6074.6|6076.2|6073.2|163
1707907500000|2024-02-14 10:45:00|6077.6|6074.6|6076.6|6073.6|6078.2|6075.2|6076.1|6073.1|187
1707907800000|2024-02-14 10:50:00|6076.3|6073.3|6078.8|6075.8|6079.2|6076.2|6076.3|6073.3|160
1707908100000|2024-02-14 10:55:00|6078.9|6075.9|6080.3|6077.3|6081.3|6078.3|6078.9|6075.9|224
1707908400000|2024-02-14 11:00:00|6080.4|6077.4|6080|6077|6080.7|6077.7|6079|6076|191
1707908700000|2024-02-14 11:05:00|6079.9|6076.9|6080.1|6077.1|6080.7|6077.7|6078.4|6075.4|155
1707909000000|2024-02-14 11:10:00|6080.2|6077.2|6079.6|6076.6|6082.3|6079.3|6079.3|6076.3|175
1707909300000|2024-02-14 11:15:00|6079.7|6076.7|6080.1|6077.1|6080.8|6077.8|6079.5|6076.5|182
1707909600000|2024-02-14 11:20:00|6080|6077|6077.9|6074.9|6080.1|6077.1|6077.9|6074.9|142
1707909900000|2024-02-14 11:25:00|6077.8|6074.8|6076|6073|6077.8|6074.8|6075.7|6072.7|183
1707910200000|2024-02-14 11:30:00|6075.9|6072.9|6077.3|6074.3|6077.4|6074.4|6075.1|6072.1|195
1707910500000|2024-02-14 11:35:00|6077.6|6074.6|6079|6076|6079.4|6076.4|6077|6074|203
1707910800000|2024-02-14 11:40:00|6079.1|6076.1|6078.9|6075.9|6080|6077|6077.6|6074.6|191
1707911100000|2024-02-14 11:45:00|6079|6076|6078.4|6075.4|6079.8|6076.8|6077.8|6074.8|163
1707911400000|2024-02-14 11:50:00|6078.5|6075.5|6078.5|6075.5|6079.8|6076.8|6076.9|6073.9|186
1707911700000|2024-02-14 11:55:00|6078.6|6075.6|6080|6077|6081.7|6078.7|6078.6|6075.6|196
1707912000000|2024-02-14 12:00:00|6080.1|6077.1|6080.3|6077.3|6081.4|6078.4|6079.4|6076.4|186
1707912300000|2024-02-14 12:05:00|6080.5|6077.5|6081.1|6078.1|6081.2|6078.2|6080.1|6077.1|163
1707912600000|2024-02-14 12:10:00|6081.2|6078.2|6080.3|6077.3|6081.5|6078.5|6079.7|6076.7|175
1707912900000|2024-02-14 12:15:00|6080.5|6077.5|6081.5|6078.5|6081.6|6078.6|6079.3|6076.3|186
1707913200000|2024-02-14 12:20:00|6081.6|6078.6|6081.1|6078.1|6082.2|6079.2|6079.9|6076.9|165
1707913500000|2024-02-14 12:25:00|6081|6078|6079|6076|6081.5|6078.5|6079|6076|148
1707913800000|2024-02-14 12:30:00|6078.8|6075.8|6078.9|6075.9|6079.8|6076.8|6078.2|6075.2|172
1707914100000|2024-02-14 12:35:00|6079|6076|6078.2|6075.2|6079.7|6076.7|6078.2|6075.2|143
1707914400000|2024-02-14 12:40:00|6078.4|6075.4|6080|6077|6080.8|6077.8|6077|6074|178
1707914700000|2024-02-14 12:45:00|6080.1|6077.1|6079.2|6076.2|6080.8|6077.8|6079|6076|212
1707915000000|2024-02-14 12:50:00|6079.1|6076.1|6080.1|6077.1|6080.8|6077.8|6078.7|6075.7|194
1707915300000|2024-02-14 12:55:00|6080.2|6077.2|6080.6|6077.6|6080.7|6077.7|6079.7|6076.7|195
1707915600000|2024-02-14 13:00:00|6080.5|6077.5|6084.3|6081.3|6084.7|6081.7|6080.5|6077.5|246
1707915900000|2024-02-14 13:05:00|6084.4|6081.4|6086.1|6083.1|6086.4|6083.4|6083.6|6080.6|224
1707916200000|2024-02-14 13:10:00|6086.2|6083.2|6085.6|6083.8|6088.1|6086.3|6085.5|6082.8|187
1707916500000|2024-02-14 13:15:00|6085.5|6083.7|6083|6081.2|6086.1|6084.3|6083|6081.2|180
1707916800000|2024-02-14 13:20:00|6082.6|6080.8|6082|6080.2|6083.1|6081.3|6080.9|6079.1|238
1707917100000|2024-02-14 13:25:00|6082.1|6080.3|6082.1|6080.3|6083.4|6081.6|6080.2|6078.4|292
1707917400000|2024-02-14 13:30:00|6082.2|6080.4|6083.1|6081.3|6084.8|6083|6081.6|6079.8|302
1707917700000|2024-02-14 13:35:00|6082.8|6081|6085.2|6083.4|6085.8|6084|6082.3|6080.5|259
1707918000000|2024-02-14 13:40:00|6085.1|6083.3|6083.2|6081.4|6085.3|6083.5|6082.4|6080.6|207
1707918300000|2024-02-14 13:45:00|6083.4|6081.6|6079.8|6078|6083.5|6081.7|6079.7|6077.9|175
1707918600000|2024-02-14 13:50:00|6079.7|6077.9|6077.7|6075.9|6080.2|6078.4|6076.8|6075|180
1707918900000|2024-02-14 13:55:00|6077.8|6076|6075.4|6073.6|6078.2|6076.4|6073.9|6072.1|209
1707919200000|2024-02-14 14:00:00|6075.3|6073.5|6074.2|6072.4|6077.2|6075.4|6073.8|6072|260
1707919500000|2024-02-14 14:05:00|6074.3|6072.5|6075|6073.2|6076.7|6074.9|6074.1|6072.3|224
1707919800000|2024-02-14 14:10:00|6075.1|6073.3|6077.7|6075.9|6078.3|6076.5|6074.8|6073|198
1707920100000|2024-02-14 14:15:00|6077.6|6075.8|6076.2|6074.4|6078.1|6076.3|6075.5|6073.7|221
1707920400000|2024-02-14 14:20:00|6076.3|6074.5|6076.5|6074.7|6077.1|6075.3|6075.8|6074|214
1707920700000|2024-02-14 14:25:00|6076.4|6074.6|6077.2|6075.4|6078.2|6076.4|6076.2|6074.4|206
1707921000000|2024-02-14 14:30:00|6077.1|6075.3|6081.3|6079.5|6083.4|6081.6|6076.9|6075.1|500
1707921300000|2024-02-14 14:35:00|6081.4|6079.6|6082.6|6080.8|6083.4|6081.6|6080|6078.2|352
1707921600000|2024-02-14 14:40:00|6082.5|6080.7|6084.6|6082.8|6085.9|6084.1|6081.5|6079.7|398
1707921900000|2024-02-14 14:45:00|6084.7|6082.9|6082.2|6080.4|6086.4|6084.6|6081.4|6079.6|325
1707922200000|2024-02-14 14:50:00|6082.4|6080.6|6080.5|6078.7|6083|6081.2|6079|6077.2|343
1707922500000|2024-02-14 14:55:00|6080.7|6078.9|6078.3|6076.5|6081.6|6079.5|6077.1|6075.3|303
1707922800000|2024-02-14 15:00:00|6078.4|6076.6|6081.1|6079.3|6081.3|6079.5|6076.2|6074.4|327
1707923100000|2024-02-14 15:05:00|6081|6079.2|6075.8|6074|6081.8|6080|6075.6|6073.8|304
1707923400000|2024-02-14 15:10:00|6076.1|6074.3|6077.1|6075.3|6078.5|6076.7|6075.7|6073.9|308
1707923700000|2024-02-14 15:15:00|6077.2|6075.4|6081.5|6079.7|6082.5|6080.7|6076.5|6074.7|287
1707924000000|2024-02-14 15:20:00|6081.6|6079.8|6083.4|6081.6|6084.5|6082.7|6081.6|6079.8|262
1707924300000|2024-02-14 15:25:00|6083.2|6081.4|6083.1|6081.3|6084.7|6082.9|6082.4|6080.6|223
1707924600000|2024-02-14 15:30:00|6083.2|6081.4|6082.5|6080.7|6085.1|6083.3|6082|6080.2|236
1707924900000|2024-02-14 15:35:00|6082.6|6080.8|6083.3|6081.5|6083.9|6082.1|6082.1|6080.3|234
1707925200000|2024-02-14 15:40:00|6083.1|6081.3|6080.8|6079|6083.2|6081.4|6079.3|6077.5|231
1707925500000|2024-02-14 15:45:00|6080.9|6079.1|6081.5|6079.7|6083.2|6081.4|6080|6078.2|215
1707925800000|2024-02-14 15:50:00|6081.6|6079.8|6083.1|6081.3|6083.5|6081.7|6081.1|6079.3|274
1707926100000|2024-02-14 15:55:00|6083|6081.2|6083.7|6081.9|6085|6083.2|6082.1|6080.3|317
1707926400000|2024-02-14 16:00:00|6083.8|6082|6086|6084.2|6086.6|6084.8|6082.5|6080.7|267
1707926700000|2024-02-14 16:05:00|6086.1|6084.3|6085.7|6083.9|6087|6085.2|6084.8|6083|238
1707927000000|2024-02-14 16:10:00|6085.8|6084|6084.8|6083|6088.3|6086.5|6084.7|6082.9|266
1707927300000|2024-02-14 16:15:00|6084.9|6083.1|6085|6083.2|6087.8|6086|6084.5|6082.7|250
1707927600000|2024-02-14 16:20:00|6084.9|6083.1|6085.2|6083.4|6086.2|6084.4|6084|6082.2|186
1707927900000|2024-02-14 16:25:00|6085.3|6083.5|6085.5|6083.7|6086.3|6084.5|6084.5|6082.7|223
1707928200000|2024-02-14 16:30:00|6085.4|6083.6|6086.2|6084.4|6087.2|6085.3|6085.4|6083.6|262
1707928500000|2024-02-14 16:35:00|6086.3|6084.5|6088.1|6086.3|6088.2|6086.4|6086.1|6084.3|225
1707928800000|2024-02-14 16:40:00|6088.2|6086.4|6085.1|6083.3|6088.2|6086.4|6085.1|6083.3|190
1707929100000|2024-02-14 16:45:00|6085.2|6083.4|6088.1|6086.3|6088.2|6086.4|6085|6083.2|209
1707929400000|2024-02-14 16:50:00|6088.2|6086.4|6090.1|6088.3|6090.7|6088.9|6087.7|6085.9|160
1707929700000|2024-02-14 16:55:00|6090|6088.2|6089.1|6087.3|6090.1|6088.3|6087.8|6086|229
1707930000000|2024-02-14 17:00:00|6089|6087.2|6085.4|6083.6|6089|6087.2|6085.1|6083.3|249
1707930300000|2024-02-14 17:05:00|6085.5|6083.7|6084.5|6082.7|6085.7|6083.9|6084.2|6082.4|219
1707930600000|2024-02-14 17:10:00|6084.6|6082.8|6085.5|6083.7|6085.8|6084|6084.4|6082.6|225
1707930900000|2024-02-14 17:15:00|6085.4|6083.6|6086|6084.2|6086.1|6084.3|6084.7|6082.9|182
1707931200000|2024-02-14 17:20:00|6086.1|6084.3|6086.2|6084.4|6086.6|6084.8|6085.1|6083.3|203
1707931500000|2024-02-14 17:25:00|6086.3|6084.5|6086.6|6084.8|6086.7|6084.9|6085|6083.2|178
1707931800000|2024-02-14 17:30:00|6086.5|6084.7|6085.6|6083.8|6087.1|6085.3|6085.1|6083.3|181
1707932100000|2024-02-14 17:35:00|6085.5|6083.7|6086.4|6084.6|6087.3|6085.5|6084.6|6082.8|206
1707932400000|2024-02-14 17:40:00|6086.5|6084.7|6086.6|6084.8|6087.5|6085.7|6085.4|6083.6|223
1707932700000|2024-02-14 17:45:00|6086.5|6084.7|6088.8|6087|6089.1|6087.3|6086|6084.2|183
1707933000000|2024-02-14 17:50:00|6088.9|6087.1|6088.6|6086.8|6089.5|6087.7|6087.9|6086.1|147
1707933300000|2024-02-14 17:55:00|6088.5|6086.7|6088.5|6085.5|6088.6|6086.8|6087.9|6085.4|122
1707933600000|2024-02-14 18:00:00|6088.6|6085.6|6092.6|6090.8|6093.4|6090.8|6088.3|6085.3|242
1707933900000|2024-02-14 18:05:00|6092.7|6090.9|6090.1|6088.3|6093|6091|6090.1|6088|121
1707934200000|2024-02-14 18:10:00|6090.2|6088.4|6088.2|6086.4|6090.2|6088.4|6087.5|6085.6|188
1707934500000|2024-02-14 18:15:00|6088.1|6086.3|6087.7|6085.9|6088.8|6087|6087.7|6085.9|139
1707934800000|2024-02-14 18:20:00|6087.8|6086|6087.5|6085.7|6088.2|6086.4|6086.4|6084.3|130
1707935100000|2024-02-14 18:25:00|6087.3|6085.5|6086.8|6085|6087.3|6085.5|6086.6|6084.8|113
1707935400000|2024-02-14 18:30:00|6087.1|6085.3|6088.8|6087|6089.4|6087.1|6087.1|6085.3|121
1707935700000|2024-02-14 18:35:00|6088.7|6086.9|6091.2|6089.4|6091.7|6089.9|6088.6|6086.8|151
1707936000000|2024-02-14 18:40:00|6091.1|6089.3|6089.7|6087.9|6091.2|6089.4|6089.1|6087.3|155
1707936300000|2024-02-14 18:45:00|6089.6|6087.8|6090|6088.2|6090.2|6088.4|6089.6|6087.8|125
1707936600000|2024-02-14 18:50:00|6089.9|6088.1|6089|6087.2|6090.1|6088.3|6088.8|6087|145
1707936900000|2024-02-14 18:55:00|6089.1|6087.3|6087.5|6085.7|6089.1|6087.3|6087|6085.2|141
1707937200000|2024-02-14 19:00:00|6087.6|6085.8|6086.3|6084.5|6087.6|6085.8|6086.2|6084.4|100
1707937500000|2024-02-14 19:05:00|6086.4|6084.6|6085.6|6083.8|6086.4|6084.6|6084.6|6082.5|153
1707937800000|2024-02-14 19:10:00|6085.7|6083.9|6087.2|6085.4|6087.6|6085.8|6085.1|6083.3|127
1707938100000|2024-02-14 19:15:00|6087.5|6085.7|6086.7|6084.9|6088.2|6086.4|6086.6|6084.8|109
1707938400000|2024-02-14 19:20:00|6086.6|6084.8|6087|6085.2|6087.9|6086.1|6086.6|6084.8|77
1707938700000|2024-02-14 19:25:00|6087.1|6085.3|6087.1|6085.3|6087.5|6085.7|6086.4|6084.6|193
1707939000000|2024-02-14 19:30:00|6087.2|6085.4|6088.1|6086.3|6088.6|6086.8|6087.1|6085.3|92
1707939300000|2024-02-14 19:35:00|6088.2|6086.4|6087.8|6086|6089.1|6087.3|6087.8|6086|93
1707939600000|2024-02-14 19:40:00|6087.7|6085.9|6087|6085.2|6088|6086.2|6087|6085.2|93
1707939900000|2024-02-14 19:45:00|6087.1|6085.3|6085.3|6083.5|6087.1|6085.3|6084.2|6082.4|122
1707940200000|2024-02-14 19:50:00|6085.4|6083.6|6085.9|6084.1|6086.2|6084.4|6085.2|6083.4|109
1707940500000|2024-02-14 19:55:00|6086|6084.2|6085|6083.2|6086.4|6084.6|6084.8|6083|158
1707940800000|2024-02-14 20:00:00|6085.4|6083.6|6085|6083.2|6085.7|6083.9|6084.2|6082.4|111
1707941100000|2024-02-14 20:05:00|6085.1|6083.3|6085.7|6083.9|6086.1|6084.3|6084.5|6082.7|134
1707941400000|2024-02-14 20:10:00|6085.9|6084.1|6085.2|6083.4|6086|6084.2|6085.1|6083.3|132
1707941700000|2024-02-14 20:15:00|6085.4|6083.6|6084.5|6082.7|6086|6084.2|6084.2|6082.4|111
1707942000000|2024-02-14 20:20:00|6084.6|6082.8|6084.6|6082.8|6085.1|6083.3|6083.7|6081.9|89
1707942300000|2024-02-14 20:25:00|6084.5|6082.7|6085.5|6083.7|6086.9|6085.1|6084.5|6082.7|89
1707942600000|2024-02-14 20:30:00|6085.7|6083.9|6084.8|6083|6085.7|6083.9|6084.4|6082.6|148
1707942900000|2024-02-14 20:35:00|6084.7|6082.9|6085.5|6083.7|6085.9|6084.1|6084.5|6082.7|203
1707943200000|2024-02-14 20:40:00|6085.4|6083.6|6085.4|6083.6|6086|6084.2|6085|6083.2|153
1707943500000|2024-02-14 20:45:00|6085.5|6083.7|6085.2|6083.4|6085.9|6084.1|6085|6083.2|141
1707943800000|2024-02-14 20:50:00|6085.3|6083.5|6084.4|6082.6|6085.5|6083.7|6083.9|6082.1|133
1707944100000|2024-02-14 20:55:00|6084.8|6083|6085.3|6083.5|6086.2|6083.7|6084|6082.2|185
1707944400000|2024-02-14 21:00:00|6084.9|6083.1|6083.5|6081.7|6085.5|6083.2|6083.4|6081.6|168
1707944700000|2024-02-14 21:05:00|6083.4|6081.6|6084.9|6083.1|6085.1|6083.3|6083.2|6081.4|125
1707945000000|2024-02-14 21:10:00|6084.8|6083|6087|6085.2|6087|6085.2|6084|6082.2|131
1707945300000|2024-02-14 21:15:00|6086.9|6085.1|6086.5|6084.7|6087|6085.2|6085.7|6083.9|80
1707945600000|2024-02-14 21:20:00|6086.4|6084.6|6085.4|6083.6|6086.5|6084.7|6084.9|6083.1|150
1707945900000|2024-02-14 21:25:00|6085.3|6083.5|6085.4|6083.6|6085.5|6083.7|6085.3|6083.5|100
1707946200000|2024-02-14 21:30:00|6085.5|6083.7|6084.8|6083|6085.5|6083.7|6084.7|6082.9|141
1707946500000|2024-02-14 21:35:00|6084.7|6082.9|6084.6|6082.8|6085|6083.2|6084.5|6082.7|94
1707946800000|2024-02-14 21:40:00|6084.5|6082.7|6084.5|6082.7|6084.6|6082.8|6084.4|6082.6|35
1707947100000|2024-02-14 21:45:00|6084.4|6082.6|6084.8|6083|6085.5|6083.2|6084.4|6082.1|54
1707947400000|2024-02-14 21:50:00|6084.7|6082.9|6087.9|6084.9|6088.2|6085.3|6084.7|6082.4|141
1707947700000|2024-02-14 21:55:00|6088.7|6083.9|6088.5|6083.7|6088.8|6084|6088|6083.2|119
1707948000000|2024-02-14 22:00:00|6088.6|6083.4|6087.9|6082.1|6091.9|6086.1|6087.6|6081.8|36
1707948300000|2024-02-14 22:05:00|6087.3|6081.5|6087.2|6081.4|6087.8|6082|6086.4|6080.6|37
1707948600000|2024-02-14 22:10:00|6087.1|6081.3|6088|6082.2|6088.1|6082.3|6086.8|6081|24
1707948900000|2024-02-14 22:15:00|6088.1|6082.3|6087.7|6081.9|6088.2|6082.4|6087.2|6081.4|24
1707949200000|2024-02-14 22:20:00|6087.8|6082|6087.5|6081.7|6087.9|6082.1|6087.4|6081.6|16
1707949500000|2024-02-14 22:25:00|6087.3|6081.5|6087.2|6081.4|6087.4|6081.6|6087.2|6081.4|12
1707949800000|2024-02-14 22:30:00|6087.3|6081.5|6086.9|6081.1|6087.6|6081.8|6086.8|6081|88
1707950100000|2024-02-14 22:35:00|6087|6081.2|6088.7|6082.9|6088.8|6083|6086.2|6080.4|82
1707950400000|2024-02-14 22:40:00|6088.8|6083|6088.1|6082.3|6088.8|6083|6086.2|6080.4|90
1707950700000|2024-02-14 22:45:00|6087.8|6082|6089.1|6083.3|6089.9|6084.1|6086.6|6080.8|106
1707951000000|2024-02-14 22:50:00|6089.2|6083.4|6088.1|6082.3|6089.2|6083.4|6088.1|6082.3|26
1707951300000|2024-02-14 22:55:00|6088|6082.2|6087.1|6081.3|6088.2|6082.4|6086.7|6080.9|105
1707951600000|2024-02-14 23:00:00|6087|6081.2|6091.3|6086.5|6091.3|6086.5|6087|6081.2|104
1707951900000|2024-02-14 23:05:00|6090.4|6087.4|6089.2|6086.2|6091.2|6088.2|6089.2|6086.2|68
1707952200000|2024-02-14 23:10:00|6089.1|6086.1|6089.8|6086.8|6090|6087|6089.1|6086.1|79
1707952500000|2024-02-14 23:15:00|6089.9|6086.9|6089.5|6087.7|6090.2|6087.7|6089|6086.3|95
1707952800000|2024-02-14 23:20:00|6090.2|6087.2|6090.7|6088.9|6091.5|6089|6089.8|6087.2|107
1707953100000|2024-02-14 23:25:00|6090.6|6088.8|6089.4|6087.6|6091.7|6089|6089.2|6087.1|96
1707953400000|2024-02-14 23:30:00|6089.1|6087.3|6092.1|6090.3|6092.1|6090.3|6089.1|6087.3|70
1707953700000|2024-02-14 23:35:00|6092|6090.2|6091.1|6088.1|6092.1|6090.3|6090.7|6087.9|72
1707954000000|2024-02-14 23:40:00|6091|6088|6091.3|6088.3|6091.7|6089|6090.4|6087.9|77
1707954300000|2024-02-14 23:45:00|6091.2|6088.2|6091.9|6088.9|6091.9|6089.5|6090.6|6087.9|101
1707954600000|2024-02-14 23:50:00|6091.8|6088.8|6091|6088|6091.8|6089.4|6089.5|6087.1|120
1707954900000|2024-02-14 23:55:00|6091.1|6088.1|6091|6088|6091.7|6089.3|6090.4|6087.8|168
1707955200000|2024-02-15 00:00:00|6091.1|6088.1|6091.4|6089.6|6092.2|6089.8|6089|6087.2|165
1707955500000|2024-02-15 00:05:00|6091.3|6089.5|6093.1|6091.3|6094|6092.2|6091.2|6088.9|154
1707955800000|2024-02-15 00:10:00|6092.9|6091.1|6091.5|6089.7|6093.9|6092.1|6091.5|6089.7|131
1707956100000|2024-02-15 00:15:00|6091.6|6089.8|6092.3|6090.5|6092.9|6091.1|6091.6|6089.8|118
1707956400000|2024-02-15 00:20:00|6092.2|6090.4|6092.3|6090.5|6092.6|6090.8|6092.1|6090.3|85
1707956700000|2024-02-15 00:25:00|6092.2|6090.4|6093.7|6089.8|6093.7|6091.1|6091.5|6088.3|87
1707957000000|2024-02-15 00:30:00|6093.8|6090|6091.6|6089.8|6094|6090.4|6085.4|6083|419
1707957300000|2024-02-15 00:35:00|6091.7|6089.9|6094.3|6092.5|6094.8|6093|6090.3|6088.5|268
1707957600000|2024-02-15 00:40:00|6094.5|6092.7|6094.8|6093|6095.4|6093.6|6093.3|6091.5|181
1707957900000|2024-02-15 00:45:00|6094.7|6092.9|6092.7|6090.9|6094.9|6093.1|6091.6|6089.8|171
1707958200000|2024-02-15 00:50:00|6092.6|6090.8|6090.4|6088.6|6092.6|6090.8|6090.1|6088.3|154
1707958500000|2024-02-15 00:55:00|6090.5|6088.7|6090.7|6088.9|6091.5|6089.7|6090.4|6088.6|164
1707958800000|2024-02-15 01:00:00|6090.6|6088.8|6089.7|6087.9|6092.6|6090.8|6089.6|6087.8|218
1707959100000|2024-02-15 01:05:00|6090|6088.2|6088.8|6087|6090.6|6088.8|6087.8|6086|166
1707959400000|2024-02-15 01:10:00|6088.9|6087.1|6088.4|6086.6|6089.1|6087.3|6087.4|6085.6|207
1707959700000|2024-02-15 01:15:00|6088.5|6086.7|6088.7|6085.7|6088.9|6086.7|6086.9|6084.5|242
1707960000000|2024-02-15 01:20:00|6088.8|6085.8|6086.7|6084.9|6089|6086.7|6086.7|6084.1|196
1707960300000|2024-02-15 01:25:00|6086.8|6085|6081.9|6080.1|6087.7|6085.9|6081.5|6079.5|235
1707960600000|2024-02-15 01:30:00|6082|6080.2|6083.9|6082.1|6086.8|6084.2|6082|6080.2|235
1707960900000|2024-02-15 01:35:00|6084.1|6082.3|6082|6080.2|6084.4|6082.6|6081.9|6080.1|199
1707961200000|2024-02-15 01:40:00|6081.9|6080.1|6084.3|6082.5|6084.3|6082.5|6081.1|6079.3|184
1707961500000|2024-02-15 01:45:00|6084.4|6082.6|6085.6|6083.8|6085.7|6083.9|6083.8|6082|154
1707961800000|2024-02-15 01:50:00|6085.9|6084.1|6084.6|6082.8|6086.9|6085.1|6083.9|6082|195
1707962100000|2024-02-15 01:55:00|6084.7|6082.9|6084.3|6082.5|6085.5|6083.7|6083.2|6081.4|169
1707962400000|2024-02-15 02:00:00|6084.2|6082.4|6083.6|6081.8|6085|6083|6083.2|6081|230
1707962700000|2024-02-15 02:05:00|6083.5|6081.7|6082.9|6081.1|6083.5|6081.7|6081.1|6079.3|171
1707963000000|2024-02-15 02:10:00|6082.8|6081|6082.7|6080.9|6083.5|6081.7|6081.6|6079.8|216
1707963300000|2024-02-15 02:15:00|6083.4|6080.4|6084.2|6082.4|6084.4|6082.6|6082.6|6080.3|199
1707963600000|2024-02-15 02:20:00|6084.1|6082.3|6083.7|6081.9|6084.2|6082.4|6082.7|6080.9|203
1707963900000|2024-02-15 02:25:00|6083.6|6081.8|6085.1|6083.3|6085.9|6084.1|6083.6|6081.8|166
1707964200000|2024-02-15 02:30:00|6085.2|6083.4|6087.9|6086.1|6088.3|6086.5|6084.8|6083|155
1707964500000|2024-02-15 02:35:00|6088|6086.2|6090.5|6088.7|6090.7|6088.9|6087.7|6085.9|177
1707964800000|2024-02-15 02:40:00|6090.4|6088.6|6088.5|6086.7|6090.4|6088.6|6087.7|6085.9|178
1707965100000|2024-02-15 02:45:00|6088.4|6086.6|6088.5|6086.7|6089.6|6087.8|6087.8|6086|159
1707965400000|2024-02-15 02:50:00|6088.6|6086.8|6089.4|6087.6|6089.8|6088|6088.4|6086.6|143
1707965700000|2024-02-15 02:55:00|6089.5|6087.7|6088.7|6086.9|6089.7|6087.9|6087.2|6085.4|147
1707966000000|2024-02-15 03:00:00|6088.9|6087.1|6088.5|6086.7|6089.2|6087.4|6087.6|6085.8|109
1707966300000|2024-02-15 03:05:00|6088.4|6086.6|6089.4|6087.6|6089.7|6087.9|6088|6086.2|102
1707966600000|2024-02-15 03:10:00|6089.3|6087.5|6089.3|6087.5|6089.6|6087.8|6088|6086.2|115
1707966900000|2024-02-15 03:15:00|6089.4|6087.6|6089.5|6087.7|6089.7|6087.9|6088.4|6086.6|115
1707967200000|2024-02-15 03:20:00|6089.6|6087.8|6090|6088.2|6090.3|6088.5|6089.3|6087.5|105
1707967500000|2024-02-15 03:25:00|6090.1|6088.3|6090.1|6088.3|6090.6|6088.8|6089.6|6087.8|103
1707967800000|2024-02-15 03:30:00|6090|6088.2|6089.9|6088.1|6090.1|6088.3|6088.7|6086.9|92
1707968100000|2024-02-15 03:35:00|6089.7|6087.9|6087.3|6085.5|6089.7|6087.9|6087|6085.2|170
1707968400000|2024-02-15 03:40:00|6087.4|6085.6|6085.9|6084.1|6087.6|6085.8|6085.7|6083.9|112
1707968700000|2024-02-15 03:45:00|6085.8|6084|6084.8|6083|6086.4|6084.6|6084.6|6082.8|160
1707969000000|2024-02-15 03:50:00|6084.7|6082.9|6084.5|6082.7|6085|6083.2|6084.2|6082.4|119
1707969300000|2024-02-15 03:55:00|6084.4|6082.6|6083.8|6082|6084.8|6083|6083.1|6081.3|91
1707969600000|2024-02-15 04:00:00|6083.9|6082.1|6083.9|6082.1|6084.6|6082.8|6083.4|6081.6|95
1707969900000|2024-02-15 04:05:00|6083.8|6082|6084.5|6082.7|6084.6|6082.8|6083.7|6081.9|122
1707970200000|2024-02-15 04:10:00|6084.6|6082.8|6085.2|6082.2|6086|6083.5|6084.2|6081.9|101
1707970500000|2024-02-15 04:15:00|6085.1|6082.1|6082.8|6081|6085.1|6082.7|6082.2|6080.1|131
1707970800000|2024-02-15 04:20:00|6082.9|6081.1|6083.4|6081.6|6083.7|6081.9|6082.2|6080.4|105
1707971100000|2024-02-15 04:25:00|6083.3|6081.5|6083.2|6081.4|6083.9|6082.1|6083.1|6081.3|123
1707971400000|2024-02-15 04:30:00|6082.8|6081|6082.3|6080.5|6082.8|6081|6082|6080.2|76
1707971700000|2024-02-15 04:35:00|6082.4|6080.6|6083.4|6081.6|6084.4|6082.6|6082.3|6080.5|148
1707972000000|2024-02-15 04:40:00|6083.2|6081.4|6082.4|6080.6|6083.5|6081.7|6082|6080.2|102
1707972300000|2024-02-15 04:45:00|6082.3|6080.5|6082.4|6080.6|6083.1|6081.3|6081.8|6080|125
1707972600000|2024-02-15 04:50:00|6082.5|6080.7|6082.8|6081|6083.4|6081.6|6082.3|6080.5|94
1707972900000|2024-02-15 04:55:00|6082.7|6080.9|6083.7|6081.9|6084.2|6082.4|6082.4|6080.6|156
1707973200000|2024-02-15 05:00:00|6083.8|6082|6084.5|6082.7|6084.8|6083|6083.3|6081.5|165
1707973500000|2024-02-15 05:05:00|6084.4|6082.6|6084.7|6082.9|6085.1|6083.3|6084.2|6082.4|98
1707973800000|2024-02-15 05:10:00|6084.8|6083|6086.1|6084.3|6086.3|6084.5|6084.7|6082.9|146
1707974100000|2024-02-15 05:15:00|6086|6084.2|6085.8|6084|6086.5|6084.7|6085.5|6083.7|88
1707974400000|2024-02-15 05:20:00|6085.7|6083.9|6084.7|6082.9|6086|6084.2|6084.3|6082.1|125
1707974700000|2024-02-15 05:25:00|6084.5|6082.7|6086|6084.2|6086|6084.2|6084.4|6082|98
1707975000000|2024-02-15 05:30:00|6085.9|6084.1|6085.7|6083.9|6087.2|6085.1|6085.6|6083.6|141
1707975300000|2024-02-15 05:35:00|6085.6|6083.8|6085.1|6083.3|6086|6084.2|6085.1|6083.3|136
1707975600000|2024-02-15 05:40:00|6085.2|6083.4|6085.6|6083.8|6085.7|6083.9|6085|6083.2|115
1707975900000|2024-02-15 05:45:00|6085.5|6083.7|6084.2|6082.4|6085.6|6083.7|6084.2|6082.4|119
1707976200000|2024-02-15 05:50:00|6084.3|6082.5|6084.4|6082.6|6084.9|6083.1|6084.2|6082.4|64
1707976500000|2024-02-15 05:55:00|6084.5|6082.7|6084.3|6082.5|6084.5|6082.7|6083.4|6081.6|75
1707976800000|2024-02-15 06:00:00|6084.2|6082.4|6083.6|6081.8|6084.4|6082.6|6083.2|6081.4|117
1707977100000|2024-02-15 06:05:00|6083.5|6081.7|6084.1|6082.3|6084.2|6082.4|6083.3|6081.5|93
1707977400000|2024-02-15 06:10:00|6084.2|6082.4|6084.9|6083.1|6085.6|6083.8|6083.8|6082|123
1707977700000|2024-02-15 06:15:00|6085|6083.2|6084.4|6082.6|6085.2|6083.4|6084.1|6082.3|114
1707978000000|2024-02-15 06:20:00|6084.5|6082.7|6085.7|6083.9|6085.7|6083.9|6084.2|6082.4|128
1707978300000|2024-02-15 06:25:00|6085.6|6083.8|6085.2|6083.4|6085.7|6083.9|6084.8|6083|101
1707978600000|2024-02-15 06:30:00|6085.3|6083.5|6087.7|6085.9|6087.8|6086|6085|6083.2|124
1707978900000|2024-02-15 06:35:00|6087.6|6085.8|6087.6|6085.8|6088.8|6087|6086.9|6085.1|103
1707979200000|2024-02-15 06:40:00|6087.5|6085.7|6087.3|6085.5|6089.3|6087.5|6087|6085.2|121
1707979500000|2024-02-15 06:45:00|6087.2|6085.4|6088|6086.2|6088.5|6086.7|6087|6085.2|188
1707979800000|2024-02-15 06:50:00|6087.8|6086|6087.2|6085.4|6088.1|6086.3|6087|6085.2|132
1707980100000|2024-02-15 06:55:00|6087.1|6085.3|6087.6|6085.8|6088.7|6086.9|6086.3|6084.5|124
1707980400000|2024-02-15 07:00:00|6087.5|6085.7|6085|6083.2|6087.6|6085.8|6083.5|6081.7|308
1707980700000|2024-02-15 07:05:00|6084.8|6083|6084.6|6082.8|6085|6083.2|6082.6|6080.8|236
1707981000000|2024-02-15 07:10:00|6084.5|6082.7|6086.8|6085|6087.3|6085.5|6084.1|6082.3|238
1707981300000|2024-02-15 07:15:00|6086.5|6084.7|6085.9|6084.1|6087.2|6085.4|6085.1|6083.3|253
1707981600000|2024-02-15 07:20:00|6085.8|6084|6089|6087.2|6089.1|6087.3|6085.3|6083.5|241
1707981900000|2024-02-15 07:25:00|6088.9|6087.1|6092.3|6090.5|6093.5|6091.7|6088.8|6087|224
1707982200000|2024-02-15 07:30:00|6092.4|6090.6|6090.5|6088.7|6092.4|6090.6|6088.9|6087.1|270
1707982500000|2024-02-15 07:35:00|6090.4|6088.6|6088.4|6086.6|6092|6090.2|6088.2|6086.4|226
1707982800000|2024-02-15 07:40:00|6087.9|6086.1|6087|6085.2|6088.9|6087.1|6086.5|6084.7|213
1707983100000|2024-02-15 07:45:00|6086.9|6085.1|6086.9|6085.1|6088.2|6086.4|6085.8|6084|173
1707983400000|2024-02-15 07:50:00|6087.3|6085.5|6089.2|6087.4|6089.3|6087.5|6086.6|6084.8|204
1707983700000|2024-02-15 07:55:00|6089.1|6087.3|6087.9|6086.1|6089.6|6087.8|6087.7|6085.9|184
1707984000000|2024-02-15 08:00:00|6087.8|6086|6087.9|6086.1|6088.9|6087.1|6086.7|6084.9|258
1707984300000|2024-02-15 08:05:00|6087.8|6086|6089.3|6087.5|6089.7|6087.9|6086.3|6084.5|277
1707984600000|2024-02-15 08:10:00|6089.6|6087.8|6088.8|6087|6090.2|6088.4|6087.9|6086|280
1707984900000|2024-02-15 08:15:00|6088.7|6086.9|6086.2|6084.4|6090.9|6089.1|6086.1|6084.3|259
1707985200000|2024-02-15 08:20:00|6086.1|6084.3|6089|6087.2|6089.5|6087.7|6085.2|6083.4|198
1707985500000|2024-02-15 08:25:00|6088.9|6087.1|6089.9|6088.1|6091.1|6089.3|6088.6|6086.8|168
1707985800000|2024-02-15 08:30:00|6090.1|6087.1|6089.4|6087.6|6091|6088|6088.9|6086.4|197
1707986100000|2024-02-15 08:35:00|6089.3|6087.5|6088.4|6086.6|6089.9|6088.1|6087.7|6085.9|169
1707986400000|2024-02-15 08:40:00|6088.5|6086.7|6087.4|6085.6|6088.5|6086.7|6086.1|6084.1|155
1707986700000|2024-02-15 08:45:00|6087.2|6085.4|6088.9|6087.1|6089|6087.2|6086.7|6084.9|152
1707987000000|2024-02-15 08:50:00|6088.8|6087|6086.3|6083.3|6088.9|6087.1|6084.5|6082.4|178
1707987300000|2024-02-15 08:55:00|6086.4|6083.4|6086.9|6085.1|6087.8|6085.7|6085.8|6083.2|216
1707987600000|2024-02-15 09:00:00|6086.8|6085|6086.6|6084.8|6087.1|6085.2|6085.9|6083.6|202
1707987900000|2024-02-15 09:05:00|6086.7|6084.9|6087.2|6085.4|6088|6086.2|6086.4|6084.6|155
1707988200000|2024-02-15 09:10:00|6087|6085.2|6085.6|6083.8|6087|6085.2|6085.3|6083.5|175
1707988500000|2024-02-15 09:15:00|6085.5|6083.7|6083.7|6081.9|6086.3|6084.5|6083.3|6081.5|183
1707988800000|2024-02-15 09:20:00|6083.6|6081.8|6083.8|6082|6085.3|6083.5|6083.3|6081.5|159
1707989100000|2024-02-15 09:25:00|6083.9|6082.1|6086.3|6084.5|6086.4|6084.6|6082.9|6081.1|155
1707989400000|2024-02-15 09:30:00|6086.2|6084.4|6086.7|6084.9|6086.7|6084.9|6085.6|6083.8|169
1707989700000|2024-02-15 09:35:00|6086.6|6084.8|6088.4|6086.6|6089.3|6087.2|6086.2|6084.2|176
1707990000000|2024-02-15 09:40:00|6088.9|6085.9|6088.6|6086.8|6089.4|6087.6|6088.5|6085.9|140
1707990300000|2024-02-15 09:45:00|6088.5|6086.7|6086.3|6084.5|6089.2|6087.4|6086.1|6084.3|144
1707990600000|2024-02-15 09:50:00|6086.2|6084.4|6086.9|6085.1|6087.7|6085.4|6086.1|6084.3|120
1707990900000|2024-02-15 09:55:00|6087.3|6084.3|6086.9|6085.1|6088.6|6086.3|6086.5|6084.2|139
1707991200000|2024-02-15 10:00:00|6086.7|6084.9|6087.9|6086.1|6088|6086.2|6086.5|6084.7|130
1707991500000|2024-02-15 10:05:00|6087.6|6085.8|6088.7|6086.9|6089.1|6087.3|6087.5|6085.7|99
1707991800000|2024-02-15 10:10:00|6088.8|6087|6089.8|6088|6090|6088.2|6088.5|6086.7|90
1707992100000|2024-02-15 10:15:00|6089.7|6087.9|6092|6090.2|6092.1|6090.3|6089|6087.2|139
1707992400000|2024-02-15 10:20:00|6092.1|6090.3|6092.8|6091|6093|6091.2|6092|6090.2|93
1707992700000|2024-02-15 10:25:00|6092.9|6091.1|6094.4|6092.6|6094.5|6092.7|6092.9|6091.1|97
1707993000000|2024-02-15 10:30:00|6094.3|6092.5|6093.4|6091.6|6094.5|6092.7|6093.2|6091.4|140
1707993300000|2024-02-15 10:35:00|6093.5|6091.7|6092.8|6089.8|6093.7|6091.9|6091.6|6089.8|135
1707993600000|2024-02-15 10:40:00|6092.9|6089.9|6092.6|6090.8|6093.8|6091.8|6092.2|6089.8|130
1707993900000|2024-02-15 10:45:00|6092.5|6090.7|6093.1|6091.3|6093.7|6091.9|6092.5|6090.7|156
1707994200000|2024-02-15 10:50:00|6093|6091.2|6092.6|6090.8|6093.5|6091.7|6092.4|6090.3|137
1707994500000|2024-02-15 10:55:00|6092.4|6090.6|6093.3|6091.5|6093.8|6092|6092.2|6090.4|138
1707994800000|2024-02-15 11:00:00|6093.5|6091.7|6094.8|6093|6094.8|6093|6093.5|6091.7|137
1707995100000|2024-02-15 11:05:00|6095|6093.2|6095.8|6094|6097|6095.2|6095|6093.2|137
1707995400000|2024-02-15 11:10:00|6095.7|6093.9|6095.4|6093.6|6096|6094.2|6095.2|6093.4|85
1707995700000|2024-02-15 11:15:00|6095.3|6093.5|6094.6|6092.8|6095.4|6093.6|6093.7|6091.9|100
1707996000000|2024-02-15 11:20:00|6094.4|6092.6|6094.5|6092.7|6094.9|6093.1|6094.2|6092.4|65
1707996300000|2024-02-15 11:25:00|6094.6|6092.8|6093.4|6091.6|6094.9|6093.1|6093|6091.2|96
1707996600000|2024-02-15 11:30:00|6093.2|6091.4|6098.9|6097.1|6099.2|6097.4|6092.9|6090.9|146
1707996900000|2024-02-15 11:35:00|6099|6097.2|6097.9|6094.9|6099.7|6097.9|6096.3|6094.5|164
1707997200000|2024-02-15 11:40:00|6098|6095|6096.6|6093.6|6098.3|6095.4|6095.8|6093.5|96
1707997500000|2024-02-15 11:45:00|6096.8|6093.8|6096.8|6095|6098|6095.6|6096.8|6093.8|108
1707997800000|2024-02-15 11:50:00|6097.4|6094.4|6095.8|6092.8|6097.9|6095.1|6095.8|6092.8|115
1707998100000|2024-02-15 11:55:00|6095.9|6092.9|6096.4|6093.4|6097.8|6094.8|6095.7|6092.8|116
1707998400000|2024-02-15 12:00:00|6096.3|6093.3|6094.8|6093|6097.7|6095.1|6094.7|6092.4|91
1707998700000|2024-02-15 12:05:00|6095.5|6092.5|6095|6093.2|6096.2|6093.7|6094.5|6091.9|121
1707999000000|2024-02-15 12:10:00|6094.9|6093.1|6094.8|6093|6095.9|6094.1|6094.8|6092.4|78
1707999300000|2024-02-15 12:15:00|6094.9|6093.1|6095.2|6093.4|6096.5|6094.2|6094.8|6092.4|115
1707999600000|2024-02-15 12:20:00|6095.3|6093.5|6093.9|6092.1|6095.7|6093.9|6093.6|6091.2|99
1707999900000|2024-02-15 12:25:00|6093.8|6092|6096.3|6094.5|6096.6|6094.8|6093.8|6092|139
1708000200000|2024-02-15 12:30:00|6096.2|6094.4|6099.1|6096.1|6099.2|6096.3|6096.2|6094.4|95
1708000500000|2024-02-15 12:35:00|6099|6096|6099.3|6097.5|6100|6097.9|6098.4|6096|125
1708000800000|2024-02-15 12:40:00|6099.4|6097.6|6099.9|6098.1|6100.6|6098.1|6099.2|6096.9|72
1708001100000|2024-02-15 12:45:00|6099.8|6098|6100.4|6098.6|6100.8|6099|6099.2|6097.4|119
1708001400000|2024-02-15 12:50:00|6100.5|6098.7|6099.3|6097.5|6100.7|6098.9|6098.4|6096.6|123
1708001700000|2024-02-15 12:55:00|6099.4|6097.6|6098.8|6097|6100.2|6098.4|6098.4|6096.6|106
1708002000000|2024-02-15 13:00:00|6098.7|6096.9|6097.8|6096|6098.9|6097.1|6097.7|6095.9|173
1708002300000|2024-02-15 13:05:00|6097.7|6095.9|6097.1|6095.3|6097.8|6096|6096.1|6094.3|191
1708002600000|2024-02-15 13:10:00|6097|6095.2|6098.8|6097|6099.7|6097.9|6097|6095.2|161
1708002900000|2024-02-15 13:15:00|6098.9|6097.1|6100.4|6098.6|6101.1|6099.3|6098.4|6096.6|156
1708003200000|2024-02-15 13:20:00|6100.5|6098.7|6101.4|6099.6|6101.6|6099.8|6099.8|6098|260
1708003500000|2024-02-15 13:25:00|6101.5|6099.7|6103.6|6099.6|6104.8|6101.8|6100.5|6098.7|264
1708003800000|2024-02-15 13:30:00|6106.3|6102.3|6107.9|6104.9|6125.5|6121.9|6106.3|6102.3|851
1708004100000|2024-02-15 13:35:00|6108.2|6105.2|6115.1|6112.1|6115.6|6113.3|6106.8|6104.8|727
1708004400000|2024-02-15 13:40:00|6115|6112|6120.4|6118.6|6120.9|6119.1|6113.1|6110.8|553
1708004700000|2024-02-15 13:45:00|6120.5|6118.7|6115.4|6113.6|6121.6|6119.8|6114.2|6112.4|485
1708005000000|2024-02-15 13:50:00|6115.6|6113.8|6116.4|6114.6|6117.4|6115.6|6112.9|6110.8|457
1708005300000|2024-02-15 13:55:00|6116.8|6115|6117.3|6115.5|6119.9|6117.9|6115.2|6113.4|497
1708005600000|2024-02-15 14:00:00|6116.8|6115|6114.3|6112.5|6116.8|6115|6112.1|6110.3|471
1708005900000|2024-02-15 14:05:00|6114.4|6112.6|6109.4|6107.6|6115.4|6113.6|6109.4|6107.6|473
1708006200000|2024-02-15 14:10:00|6109.3|6107.5|6112.1|6109.1|6113|6110.3|6107.7|6105.9|282
1708006500000|2024-02-15 14:15:00|6112.3|6109.3|6111.9|6110.1|6115.4|6113.1|6111.3|6109|467
1708006800000|2024-02-15 14:20:00|6112.2|6110.4|6112.6|6110.8|6114.5|6112.7|6112.1|6110.3|308
1708007100000|2024-02-15 14:25:00|6112.7|6110.9|6117.5|6115.7|6117.8|6116|6111.8|6110|257
1708007400000|2024-02-15 14:30:00|6117.8|6116|6123.4|6121.6|6123.9|6122.1|6116.6|6114.8|436
1708007700000|2024-02-15 14:35:00|6123.5|6121.7|6125.5|6122.5|6125.5|6123.1|6122.5|6120.7|361
1708008000000|2024-02-15 14:40:00|6125.4|6122.4|6121.9|6120.1|6127.6|6125.2|6121.8|6120|368
1708008300000|2024-02-15 14:45:00|6122.1|6120.3|6121.2|6119.4|6125.1|6123.3|6121.2|6119.4|294
1708008600000|2024-02-15 14:50:00|6121.3|6119.5|6123|6121.2|6125.4|6123.6|6118.8|6117|435
1708008900000|2024-02-15 14:55:00|6122.9|6121.1|6122.5|6120.7|6124.9|6123.1|6122.3|6120.5|216
1708009200000|2024-02-15 15:00:00|6122.2|6120.4|6123.1|6121.3|6123.9|6122.1|6120.5|6118.7|289
1708009500000|2024-02-15 15:05:00|6123.2|6121.4|6124.8|6123|6125.9|6124.1|6121.2|6119.4|333
1708009800000|2024-02-15 15:10:00|6124.9|6123.1|6126.8|6125|6127|6125.2|6124.7|6122.9|324
1708010100000|2024-02-15 15:15:00|6126.7|6124.9|6127.4|6125.6|6128.3|6126.5|6125.9|6124.1|304
1708010400000|2024-02-15 15:20:00|6127.5|6125.7|6126.4|6124.6|6127.8|6126|6125.9|6124.1|278
1708010700000|2024-02-15 15:25:00|6126.7|6124.9|6124.6|6122.8|6127.2|6125.4|6124.6|6122.8|278
1708011000000|2024-02-15 15:30:00|6124.7|6122.9|6121.8|6120|6126.1|6124.3|6120.8|6119|353
1708011300000|2024-02-15 15:35:00|6121.9|6120.1|6120.7|6118.9|6122.2|6120.4|6119.4|6117.6|282
1708011600000|2024-02-15 15:40:00|6120.6|6118.8|6115.2|6113.4|6120.6|6118.8|6115|6113.2|317
1708011900000|2024-02-15 15:45:00|6115.1|6113.3|6115.9|6114.1|6117.1|6115.3|6114.8|6113|299
1708012200000|2024-02-15 15:50:00|6116|6114.2|6115.3|6113.5|6118|6116.2|6114.6|6112.5|243
1708012500000|2024-02-15 15:55:00|6115|6113.2|6114.1|6112.3|6116.4|6114.6|6114|6112.2|315
1708012800000|2024-02-15 16:00:00|6113.9|6112.1|6110.3|6108.5|6114.8|6113|6109.5|6107.7|274
1708013100000|2024-02-15 16:05:00|6110.5|6108.7|6109.7|6107.9|6113.4|6111.6|6109.4|6107.6|289
1708013400000|2024-02-15 16:10:00|6109.8|6108|6109.5|6107.7|6111.9|6110.1|6109.1|6107.3|301
1708013700000|2024-02-15 16:15:00|6109.4|6107.6|6107.3|6105.5|6109.6|6107.8|6107|6105.2|314
1708014000000|2024-02-15 16:20:00|6107.2|6105.4|6107.4|6105.6|6109.6|6107.3|6106.9|6104.5|240
1708014300000|2024-02-15 16:25:00|6107.5|6105.7|6103.6|6101.8|6107.6|6105.8|6103.5|6101.1|315
1708014600000|2024-02-15 16:30:00|6103.5|6101.7|6104.1|6102.3|6106|6103.8|6102.8|6100.7|279
1708014900000|2024-02-15 16:35:00|6104.2|6102.4|6106.3|6104.5|6107.3|6105.3|6104.1|6102.3|207
1708015200000|2024-02-15 16:40:00|6106.5|6104.7|6105.2|6103.4|6106.6|6104.8|6104.7|6102.9|240
1708015500000|2024-02-15 16:45:00|6105.1|6103.3|6103.7|6101.9|6105.8|6104|6103|6101.2|212
1708015800000|2024-02-15 16:50:00|6103.6|6101.8|6102.6|6100.8|6104.6|6102.8|6101.7|6099.9|183
1708016100000|2024-02-15 16:55:00|6102.5|6100.7|6103.6|6101.8|6103.6|6101.8|6101.8|6100|203
1708016400000|2024-02-15 17:00:00|6103.7|6101.9|6105.9|6104.1|6106.3|6104.5|6103.6|6101.8|252
1708016700000|2024-02-15 17:05:00|6106|6104.2|6106.7|6104.9|6107.4|6105.6|6105.7|6103.9|194
1708017000000|2024-02-15 17:10:00|6106.8|6105|6106.7|6104.9|6108.2|6106.4|6106.4|6104.6|177
1708017300000|2024-02-15 17:15:00|6106.6|6104.8|6108.2|6106.4|6108.2|6106.4|6106.2|6104.4|145
1708017600000|2024-02-15 17:20:00|6108.1|6106.3|6106.6|6104.8|6108.2|6106.4|6105.8|6104|181
1708017900000|2024-02-15 17:25:00|6106.7|6104.9|6106.2|6104.4|6106.7|6104.9|6105.8|6104|135
1708018200000|2024-02-15 17:30:00|6106.1|6104.3|6105.5|6103.7|6106.4|6104.6|6104.6|6102.8|142
1708018500000|2024-02-15 17:35:00|6105.6|6103.8|6104.8|6103|6106.5|6104.7|6104.8|6103|144
1708018800000|2024-02-15 17:40:00|6104.9|6103.1|6106.4|6104.6|6106.6|6104.8|6104.4|6102.6|120
1708019100000|2024-02-15 17:45:00|6106.6|6104.8|6104.3|6102.5|6107.3|6105.5|6103.7|6101.3|159
1708019400000|2024-02-15 17:50:00|6104.2|6102.4|6104.8|6103|6105.9|6103.4|6103.9|6101.5|131
1708019700000|2024-02-15 17:55:00|6104.7|6102.9|6105.2|6102.2|6105.6|6103|6103.3|6101.1|145
1708020000000|2024-02-15 18:00:00|6105.3|6102.3|6104.6|6101.6|6106.8|6103.8|6104.6|6101.6|134
1708020300000|2024-02-15 18:05:00|6104.7|6101.7|6106.7|6103.7|6107.3|6104.3|6104.6|6101.6|161
1708020600000|2024-02-15 18:10:00|6106.9|6103.9|6108.1|6106.3|6109.2|6107.4|6106.3|6103.8|182
1708020900000|2024-02-15 18:15:00|6107.9|6106.1|6107.9|6106.1|6109.1|6107.3|6106.7|6104.9|154
1708021200000|2024-02-15 18:20:00|6107.8|6106|6109.2|6107.4|6109.3|6107.5|6107.7|6105.9|131
1708021500000|2024-02-15 18:25:00|6109.3|6107.5|6111.7|6109.9|6111.9|6110.1|6109.2|6107.4|114
1708021800000|2024-02-15 18:30:00|6112|6110.2|6110.9|6109.1|6113.1|6111.3|6110.1|6108.3|138
1708022100000|2024-02-15 18:35:00|6110.8|6109|6111.8|6110|6112.8|6111|6110.6|6108.8|170
1708022400000|2024-02-15 18:40:00|6111.7|6109.9|6110.1|6108.3|6112.3|6110.5|6109.6|6107.8|90
1708022700000|2024-02-15 18:45:00|6110.2|6108.4|6109|6107.2|6110.2|6108.4|6108.2|6106.4|106
1708023000000|2024-02-15 18:50:00|6108.9|6107.1|6111.3|6109.5|6111.4|6109.6|6108.9|6107.1|111
1708023300000|2024-02-15 18:55:00|6111.4|6109.6|6112.2|6110.4|6112.8|6110.8|6110.9|6109.1|129
1708023600000|2024-02-15 19:00:00|6112.9|6109.9|6115.7|6112.7|6115.7|6112.9|6112.2|6109.7|130
1708023900000|2024-02-15 19:05:00|6115|6113.2|6117.6|6115.8|6117.8|6116|6115|6112.5|151
1708024200000|2024-02-15 19:10:00|6117.5|6115.7|6116.2|6114.4|6118.1|6116.3|6114.1|6111.8|163
1708024500000|2024-02-15 19:15:00|6116.1|6114.3|6117.4|6115.6|6118.3|6116|6116|6114.2|105
1708024800000|2024-02-15 19:20:00|6117.5|6115.7|6115|6113.2|6117.8|6115.7|6114.4|6112.6|132
1708025100000|2024-02-15 19:25:00|6114.9|6113.1|6115.1|6113.3|6115.1|6113.3|6113.7|6111.5|168
1708025400000|2024-02-15 19:30:00|6115|6113.2|6115.5|6113.7|6116.1|6114.3|6114.9|6113.1|135
1708025700000|2024-02-15 19:35:00|6115.4|6113.6|6115.1|6112.1|6117.1|6114.1|6115.1|6112.1|130
1708026000000|2024-02-15 19:40:00|6115|6112|6113.1|6110.1|6115.1|6112.1|6112.8|6109.8|100
1708026300000|2024-02-15 19:45:00|6113|6110|6113|6111.2|6114.3|6111.7|6112.5|6110|113
1708026600000|2024-02-15 19:50:00|6112.8|6111|6113.2|6110.2|6113.8|6111.1|6112.1|6109.1|122
1708026900000|2024-02-15 19:55:00|6113.1|6110.1|6114.1|6111.1|6114.6|6111.6|6112.5|6110.1|127
1708027200000|2024-02-15 20:00:00|6113.8|6110.8|6110.6|6108.8|6114|6111|6110.6|6108.6|120
1708027500000|2024-02-15 20:05:00|6111.1|6108.1|6107.8|6106|6111.2|6108.8|6107.7|6105.9|190
1708027800000|2024-02-15 20:10:00|6108|6106.2|6107.7|6105.9|6109.5|6107.2|6107.4|6105|174
1708028100000|2024-02-15 20:15:00|6108.3|6105.3|6106.7|6103.7|6108.3|6105.3|6106.2|6103.2|252
1708028400000|2024-02-15 20:20:00|6106.3|6103.3|6105.4|6102.4|6107|6104.6|6105|6102.4|205
1708028700000|2024-02-15 20:25:00|6105.3|6102.3|6108.2|6105.2|6108.4|6105.9|6104.7|6102.3|200
1708029000000|2024-02-15 20:30:00|6107.6|6105.8|6107.8|6106|6109.5|6107.1|6107.6|6105.8|148
1708029300000|2024-02-15 20:35:00|6107.9|6106.1|6107|6105.2|6108.7|6106.9|6106.7|6104.9|198
1708029600000|2024-02-15 20:40:00|6106.9|6105.1|6108.1|6106.3|6108.2|6106.4|6106.7|6104.7|111
1708029900000|2024-02-15 20:45:00|6108|6106.2|6107.3|6105.5|6108.2|6106.4|6107|6105.2|112
1708030200000|2024-02-15 20:50:00|6107.4|6105.6|6107.4|6105.6|6107.9|6106|6106.9|6104.7|215
1708030500000|2024-02-15 20:55:00|6107.5|6105.7|6107.6|6104.6|6108|6106.1|6106.7|6104.1|184
1708030800000|2024-02-15 21:00:00|6107.7|6104.7|6107.2|6105.4|6107.8|6105.9|6106.2|6103.8|168
1708031100000|2024-02-15 21:05:00|6107.1|6105.3|6107.8|6104.8|6107.8|6105.8|6106.7|6104.7|234
1708031400000|2024-02-15 21:10:00|6107.1|6105.3|6108|6106.2|6108.7|6106.3|6107.1|6104.7|112
1708031700000|2024-02-15 21:15:00|6107.8|6106|6107.8|6104.8|6109.2|6106.8|6107.7|6104.7|140
1708032000000|2024-02-15 21:20:00|6107.7|6104.7|6106|6104.2|6107.7|6104.7|6105.9|6103.3|109
1708032300000|2024-02-15 21:25:00|6106.1|6104.3|6107.7|6104.7|6108.2|6105.2|6105.9|6103.6|73
1708032600000|2024-02-15 21:30:00|6107.4|6104.4|6107|6105.2|6107.7|6105.5|6106.5|6104.2|88
1708032900000|2024-02-15 21:35:00|6106.9|6105.1|6107.6|6105.8|6107.8|6106|6106.8|6105|52
1708033200000|2024-02-15 21:40:00|6107.7|6105.9|6108.5|6106.7|6109.2|6106.9|6107.7|6105.6|137
1708033500000|2024-02-15 21:45:00|6108.4|6106.6|6108|6106.2|6108.8|6106.6|6107.8|6105.4|93
1708033800000|2024-02-15 21:50:00|6108.1|6106.3|6108.7|6105.7|6109.3|6106.6|6107.9|6105.5|79
1708034100000|2024-02-15 21:55:00|6109.6|6104.8|6108.8|6104|6109.8|6105|6108.2|6103.4|77
1708034400000|2024-02-15 22:00:00|6108.6|6102.8|6110.3|6104.5|6112.9|6107.1|6108.1|6102.3|58
1708034700000|2024-02-15 22:05:00|6110.1|6104.3|6110.3|6104.5|6110.4|6104.6|6109.7|6103.9|36
1708035000000|2024-02-15 22:10:00|6110.2|6104.4|6112.9|6107.1|6114.6|6108.8|6110.2|6104.4|84
1708035300000|2024-02-15 22:15:00|6113|6107.2|6111.5|6105.7|6114.3|6108.5|6111.4|6105.6|39
1708035600000|2024-02-15 22:20:00|6111.4|6105.6|6111.4|6105.6|6111.5|6105.7|6111.3|6105.5|5
1708035900000|2024-02-15 22:25:00|6110.9|6105.1|6109.5|6103.7|6110.9|6105.1|6108.7|6102.9|70
1708036200000|2024-02-15 22:30:00|6109.4|6103.6|6110.7|6104.9|6110.9|6105.1|6109.2|6103.4|43
1708036500000|2024-02-15 22:35:00|6110.8|6105|6111.1|6105.3|6111.2|6105.4|6110.7|6104.9|29
1708036800000|2024-02-15 22:40:00|6110.8|6105|6110.9|6105.1|6111.2|6105.4|6110.7|6104.9|30
1708037100000|2024-02-15 22:45:00|6110.8|6105|6110.9|6105.1|6111|6105.2|6110.7|6104.9|11
1708037400000|2024-02-15 22:50:00|6111|6105.2|6111.1|6105.3|6112.1|6106.3|6110.8|6105|29
1708037700000|2024-02-15 22:55:00|6111|6105.2|6110.1|6104.3|6111.1|6105.3|6110.1|6104.3|51
1708038000000|2024-02-15 23:00:00|6110.5|6104.4|6111.9|6107.1|6112.4|6107.6|6110.1|6104.4|138
1708038300000|2024-02-15 23:05:00|6111|6108|6111.3|6108.3|6111.5|6108.5|6110.4|6107.4|57
1708038600000|2024-02-15 23:10:00|6111.4|6108.4|6111.2|6108.2|6111.8|6108.8|6110.8|6107.8|78
1708038900000|2024-02-15 23:15:00|6111.3|6108.3|6114.5|6111.5|6114.8|6112|6110.9|6108.2|98
1708039200000|2024-02-15 23:20:00|6114.2|6111.2|6114|6111|6115.4|6112.7|6112.6|6110.2|158
1708039500000|2024-02-15 23:25:00|6113.9|6110.9|6115|6112|6115.1|6112.5|6113.8|6110.9|85
1708039800000|2024-02-15 23:30:00|6114.9|6111.9|6116|6114.2|6116.7|6114.2|6114.3|6111.7|116
1708040100000|2024-02-15 23:35:00|6115.9|6114.1|6115.1|6113.3|6116|6114.2|6114.9|6113.1|67
1708040400000|2024-02-15 23:40:00|6115.2|6113.4|6114.4|6112.6|6115.3|6113.5|6114.3|6112.5|60
1708040700000|2024-02-15 23:45:00|6114|6112.2|6114.1|6112.3|6114.8|6113|6113.9|6111.5|72
1708041000000|2024-02-15 23:50:00|6114.2|6112.4|6112.6|6109.6|6114.6|6112.4|6112.3|6109.6|91
1708041300000|2024-02-15 23:55:00|6112.7|6109.7|6111.6|6109.8|6113.1|6110.1|6111.4|6109|134
1708041600000|2024-02-16 00:00:00|6111.7|6109.9|6111.7|6109.9|6113|6110.9|6111.4|6109.5|194
1708041900000|2024-02-16 00:05:00|6111.8|6110|6111|6109.2|6112.1|6110.3|6110.8|6109|89
1708042200000|2024-02-16 00:10:00|6110.9|6109.1|6109.1|6107.3|6111|6109.2|6108.9|6107.1|137
1708042500000|2024-02-16 00:15:00|6109.2|6107.4|6107|6105.2|6110.1|6108.3|6107|6105.2|159
1708042800000|2024-02-16 00:20:00|6107.1|6105.3|6105|6103.2|6107.6|6105.8|6105|6103.2|151
1708043100000|2024-02-16 00:25:00|6105.1|6103.3|6105.1|6103.3|6105.2|6103.4|6104.1|6102.3|112
1708043400000|2024-02-16 00:30:00|6105.7|6102.7|6104.7|6101.7|6106.1|6103.1|6103.8|6100.8|172
1708043700000|2024-02-16 00:35:00|6104.6|6101.6|6103.5|6100.5|6105.4|6102.5|6102.7|6099.7|139
1708044000000|2024-02-16 00:40:00|6103.6|6100.6|6101.4|6099.6|6104|6101.3|6101.3|6098.5|152
1708044300000|2024-02-16 00:45:00|6101.3|6099.5|6101.1|6098.1|6102.1|6099.7|6100.2|6097.7|166
1708044600000|2024-02-16 00:50:00|6100.1|6098.3|6097.4|6095.6|6100.7|6098.4|6096.1|6093.6|280
1708044900000|2024-02-16 00:55:00|6097.5|6095.7|6095.8|6094|6098.6|6096.2|6094.6|6092|214
1708045200000|2024-02-16 01:00:00|6095.7|6093.9|6092.6|6090.8|6097|6095.2|6091.7|6089.9|226
1708045500000|2024-02-16 01:05:00|6092.5|6090.7|6091.3|6089.5|6092.9|6091.1|6090|6088.2|191
1708045800000|2024-02-16 01:10:00|6091.2|6089.4|6093.9|6092.1|6094|6092.2|6091.2|6089.4|217
1708046100000|2024-02-16 01:15:00|6093.8|6092|6092|6090.2|6094.1|6092.3|6091.7|6089.9|161
1708046400000|2024-02-16 01:20:00|6091.9|6090.1|6094.9|6093.1|6095.1|6093.3|6091.9|6090.1|185
1708046700000|2024-02-16 01:25:00|6094.8|6093|6095.7|6093.9|6095.8|6094|6094.5|6092.7|128
1708047000000|2024-02-16 01:30:00|6095.6|6093.8|6094.4|6092.6|6096.6|6094.8|6094.4|6092.6|188
1708047300000|2024-02-16 01:35:00|6094.9|6093.1|6096|6094.2|6096.5|6094.7|6094.6|6092.8|203
1708047600000|2024-02-16 01:40:00|6095.9|6094.1|6096.5|6094.7|6096.5|6094.7|6094.4|6092.6|169
1708047900000|2024-02-16 01:45:00|6096.6|6094.8|6096|6094.2|6096.6|6094.8|6095.3|6093.5|181
1708048200000|2024-02-16 01:50:00|6096.1|6094.3|6097.3|6094.3|6097.7|6095.8|6096|6094.2|158
1708048500000|2024-02-16 01:55:00|6097.4|6094.4|6098.4|6096.6|6099.6|6097.8|6096.7|6094.4|178
1708048800000|2024-02-16 02:00:00|6098.3|6096.5|6094.7|6092.9|6099|6096.8|6094.6|6092.8|204
1708049100000|2024-02-16 02:05:00|6094.6|6092.8|6092.5|6090.7|6095|6093|6091.9|6089.7|183
1708049400000|2024-02-16 02:10:00|6092.6|6090.8|6093.4|6091.6|6093.8|6092|6092.2|6089.7|136
1708049700000|2024-02-16 02:15:00|6093.3|6091.5|6095|6092|6095.2|6093.3|6093.1|6091.3|125
1708050000000|2024-02-16 02:20:00|6095.1|6092.1|6093.7|6091.9|6095.2|6092.8|6092.9|6091.1|126
1708050300000|2024-02-16 02:25:00|6093.6|6091.8|6096.2|6094.4|6096.3|6094.5|6093.3|6091.5|143
1708050600000|2024-02-16 02:30:00|6096.1|6094.3|6097.3|6095.5|6097.7|6095.9|6095.7|6093.9|173
1708050900000|2024-02-16 02:35:00|6097.2|6095.4|6097.3|6095.5|6097.8|6095.5|6096.1|6094.3|161
1708051200000|2024-02-16 02:40:00|6097.4|6095.6|6097.7|6095.9|6098.4|6096.6|6097.1|6095.3|127
1708051500000|2024-02-16 02:45:00|6097.8|6096|6094.7|6092.9|6097.8|6096|6094.5|6092.7|129
1708051800000|2024-02-16 02:50:00|6094.8|6093|6096.8|6095|6096.9|6095.1|6094.5|6092.7|172
1708052100000|2024-02-16 02:55:00|6096.9|6095.1|6095.1|6093.3|6096.9|6095.1|6094.1|6092.3|138
1708052400000|2024-02-16 03:00:00|6095.2|6093.4|6095|6093.2|6095.4|6093.6|6094.1|6092.3|111
1708052700000|2024-02-16 03:05:00|6095.1|6093.3|6096.6|6094.8|6097.8|6096|6095|6093.2|96
1708053000000|2024-02-16 03:10:00|6096.5|6094.7|6094.5|6092.7|6096.8|6095|6094.3|6092.5|114
1708053300000|2024-02-16 03:15:00|6094.4|6092.6|6093.2|6091.4|6094.4|6092.6|6093|6091.2|74
1708053600000|2024-02-16 03:20:00|6093.3|6091.5|6093.1|6091.3|6093.4|6091.6|6092.6|6090.8|94
1708053900000|2024-02-16 03:25:00|6093.2|6091.4|6093.6|6091.8|6094.1|6092.3|6093|6091.2|108
1708054200000|2024-02-16 03:30:00|6093.7|6091.9|6095.5|6093.7|6096.7|6094.8|6093.6|6091.8|124
1708054500000|2024-02-16 03:35:00|6095.4|6093.6|6095.1|6093.3|6095.9|6094.1|6094.5|6092.7|75
1708054800000|2024-02-16 03:40:00|6095|6093.2|6095.2|6093.4|6097.2|6094.5|6095|6092.7|104
1708055100000|2024-02-16 03:45:00|6095.1|6093.3|6095.1|6092.1|6095.8|6093.4|6093.6|6091.6|103
1708055400000|2024-02-16 03:50:00|6095|6092|6095.6|6092.6|6095.7|6092.7|6094.1|6091.7|101
1708055700000|2024-02-16 03:55:00|6095.8|6092.8|6096.2|6094.4|6097.4|6094.9|6095.1|6092.7|121
1708056000000|2024-02-16 04:00:00|6096.3|6094.5|6094.5|6092.7|6096.3|6094.5|6094.4|6092.6|97
1708056300000|2024-02-16 04:05:00|6094.6|6092.8|6095|6093.2|6095.3|6093.5|6094.1|6092.3|82
1708056600000|2024-02-16 04:10:00|6094.9|6093.1|6095.2|6093.4|6095.8|6094|6094.7|6092.9|128
1708056900000|2024-02-16 04:15:00|6095.1|6093.3|6095.5|6093.7|6096.3|6094.5|6094.8|6093|102
1708057200000|2024-02-16 04:20:00|6095.6|6093.8|6094.7|6092.9|6096.1|6094.3|6094.6|6092.8|85
1708057500000|2024-02-16 04:25:00|6094.5|6092.7|6096.6|6094.8|6096.6|6094.8|6094.5|6092.7|110
1708057800000|2024-02-16 04:30:00|6096.7|6094.9|6097.7|6095.9|6097.7|6095.9|6096.2|6094.4|72
1708058100000|2024-02-16 04:35:00|6097.6|6095.8|6096.6|6094.8|6097.7|6095.9|6096.5|6094.7|61
1708058400000|2024-02-16 04:40:00|6096.7|6094.9|6097.6|6095.8|6098.2|6096.4|6096.6|6094.8|65
1708058700000|2024-02-16 04:45:00|6097.7|6095.9|6099.4|6097.6|6100.5|6098.7|6097.6|6095.8|118
1708059000000|2024-02-16 04:50:00|6099.5|6097.7|6099.4|6097.6|6100.2|6098.4|6099|6096.3|123
1708059300000|2024-02-16 04:55:00|6099.5|6097.7|6099.1|6097.3|6099.9|6098.1|6098.7|6096.9|85
1708059600000|2024-02-16 05:00:00|6099|6097.2|6100.7|6098.9|6101.2|6099.4|6098.7|6096.9|143
1708059900000|2024-02-16 05:05:00|6100.6|6098.8|6100.5|6098.7|6101|6099.2|6100.4|6098.6|116
1708060200000|2024-02-16 05:10:00|6100.4|6098.6|6099.5|6097.7|6100.7|6098.9|6099.3|6097.5|103
1708060500000|2024-02-16 05:15:00|6099.4|6097.6|6099.7|6097.9|6100|6098.2|6098.5|6096.7|91
1708060800000|2024-02-16 05:20:00|6099.8|6098|6098.4|6096.6|6100.1|6098.3|6098.1|6096.3|96
1708061100000|2024-02-16 05:25:00|6098.5|6096.7|6099.9|6098.1|6100|6098.2|6098.1|6096.3|86
1708061400000|2024-02-16 05:30:00|6099.8|6098|6100.5|6098.7|6101.1|6099|6099.3|6097.5|146
1708061700000|2024-02-16 05:35:00|6100.6|6098.8|6097.8|6096|6101.2|6099.4|6097.8|6096|98
1708062000000|2024-02-16 05:40:00|6097.9|6096.1|6096.6|6094.8|6097.9|6096.1|6096.4|6094.6|165
1708062300000|2024-02-16 05:45:00|6096.7|6094.9|6097.2|6095.4|6097.3|6095.5|6096.1|6094.3|98
1708062600000|2024-02-16 05:50:00|6097.1|6095.3|6096.4|6094.6|6097.4|6095.6|6095.7|6093.9|89
1708062900000|2024-02-16 05:55:00|6096.3|6094.5|6096|6094.2|6097.2|6095.4|6095.8|6094|126
1708063200000|2024-02-16 06:00:00|6095.9|6094.1|6100.1|6098.3|6100.5|6098.7|6095.5|6093.7|172
1708063500000|2024-02-16 06:05:00|6100|6098.2|6100.7|6098.9|6101.3|6099.5|6099.2|6097.4|195
1708063800000|2024-02-16 06:10:00|6100.6|6098.8|6099.2|6097.4|6100.8|6099|6098.8|6097|104
1708064100000|2024-02-16 06:15:00|6099.3|6097.5|6099|6097.2|6100.3|6098.5|6098.2|6096.4|140
1708064400000|2024-02-16 06:20:00|6099.1|6097.3|6096.7|6094.9|6099.1|6097.3|6096|6094.2|179
1708064700000|2024-02-16 06:25:00|6096.6|6094.8|6096.8|6095|6098.1|6096.3|6096.5|6094.7|126
1708065000000|2024-02-16 06:30:00|6096.7|6094.9|6097.2|6095.4|6097.2|6095.4|6096.1|6094.3|183
1708065300000|2024-02-16 06:35:00|6097.1|6095.3|6097.5|6095.7|6097.8|6096|6096.9|6095.1|95
1708065600000|2024-02-16 06:40:00|6097.4|6095.6|6098.4|6096.6|6098.5|6096.7|6097.4|6095.6|117
1708065900000|2024-02-16 06:45:00|6098.5|6096.7|6098.7|6096.9|6098.8|6097|6097.2|6095.4|111
1708066200000|2024-02-16 06:50:00|6098.6|6096.8|6098.4|6096.6|6099.9|6098.1|6097.9|6096.1|136
1708066500000|2024-02-16 06:55:00|6098.5|6096.7|6099.5|6097.7|6099.6|6097.8|6098.1|6096.3|92
1708066800000|2024-02-16 07:00:00|6099.3|6097.5|6098.2|6096.4|6101.7|6099.9|6098.2|6096.3|297
1708067100000|2024-02-16 07:05:00|6098|6096.2|6095.6|6093.8|6098.3|6096.5|6093.8|6092|237
1708067400000|2024-02-16 07:10:00|6095.5|6093.7|6099.1|6097.3|6099.8|6098|6095.5|6093.7|225
1708067700000|2024-02-16 07:15:00|6099.3|6097.5|6099|6097.2|6100.1|6098.3|6097.7|6095.9|212
1708068000000|2024-02-16 07:20:00|6098.9|6097.1|6101.7|6099.9|6102|6100.2|6098.6|6096.8|197
1708068300000|2024-02-16 07:25:00|6101.6|6099.8|6102.8|6101|6104.1|6102.3|6101.4|6099.6|186
1708068600000|2024-02-16 07:30:00|6102.6|6100.8|6101.1|6099.3|6103.2|6101.4|6101.1|6099.3|192
1708068900000|2024-02-16 07:35:00|6100.9|6099.1|6102.3|6100.5|6103.3|6100.8|6099.6|6097.8|219
1708069200000|2024-02-16 07:40:00|6102.4|6100.6|6101.5|6098.5|6102.4|6100.6|6100.7|6098.3|213
1708069500000|2024-02-16 07:45:00|6101.4|6098.4|6103.8|6100.8|6104.5|6101.5|6101.3|6098.3|183
1708069800000|2024-02-16 07:50:00|6103.1|6101.3|6102.5|6100.7|6103.8|6102|6102.3|6100.5|103
1708070100000|2024-02-16 07:55:00|6102.3|6100.5|6103.3|6101.5|6103.7|6101.9|6101.9|6100.1|133
1708070400000|2024-02-16 08:00:00|6103.2|6101.4|6102.4|6100.6|6103.5|6101.7|6102.3|6100.5|188
1708070700000|2024-02-16 08:05:00|6102.5|6100.7|6097.2|6095.4|6102.5|6100.7|6096.8|6095|225
1708071000000|2024-02-16 08:10:00|6097.3|6095.5|6096.5|6093.5|6099.5|6097.7|6096|6093.5|222
1708071300000|2024-02-16 08:15:00|6096.4|6093.4|6099.5|6096.5|6100.7|6097.7|6095.9|6092.9|229
1708071600000|2024-02-16 08:20:00|6099.2|6096.2|6100.4|6098.6|6102.4|6100.2|6099|6096.2|194
1708071900000|2024-02-16 08:25:00|6100.5|6098.7|6103.3|6101.5|6104.4|6102.6|6100.2|6098.4|200
1708072200000|2024-02-16 08:30:00|6103.4|6101.6|6103.3|6101.5|6104.3|6101.8|6102.1|6099.5|160
1708072500000|2024-02-16 08:35:00|6103.2|6101.4|6101.8|6100|6103.2|6101.4|6100.8|6098.6|160
1708072800000|2024-02-16 08:40:00|6101.9|6100.1|6105.4|6103.6|6106.8|6104.4|6101.8|6100|202
1708073100000|2024-02-16 08:45:00|6105.2|6103.4|6105.2|6103.4|6108.1|6105.6|6104.9|6103.1|187
1708073400000|2024-02-16 08:50:00|6104.9|6103.1|6105.1|6103.3|6105.9|6104.1|6103.8|6102|212
1708073700000|2024-02-16 08:55:00|6105.3|6103.5|6106.8|6105|6108.4|6106.6|6104.8|6103|228
1708074000000|2024-02-16 09:00:00|6106.9|6105.1|6108.4|6106.6|6110.3|6108.5|6105.8|6104|198
1708074300000|2024-02-16 09:05:00|6108.3|6106.5|6108.8|6107|6109.8|6108|6108.2|6106.4|150
1708074600000|2024-02-16 09:10:00|6108.9|6107.1|6108.7|6106.9|6110.5|6108.7|6108.7|6106.9|155
1708074900000|2024-02-16 09:15:00|6108.6|6106.8|6109.4|6107.6|6109.9|6108.1|6108.1|6106.3|152
1708075200000|2024-02-16 09:20:00|6109.5|6107.7|6110.2|6108.4|6110.9|6109.1|6109.3|6107.5|120
1708075500000|2024-02-16 09:25:00|6110.3|6108.5|6111.4|6109.6|6111.8|6110|6109.8|6108|133
1708075800000|2024-02-16 09:30:00|6111.3|6109.5|6110.3|6108.5|6111.9|6110.1|6110.1|6108.3|154
1708076100000|2024-02-16 09:35:00|6110.2|6108.4|6109.6|6107.8|6111.9|6110.1|6109.3|6107.5|118
1708076400000|2024-02-16 09:40:00|6109.5|6107.7|6108.3|6106.5|6109.8|6108|6107.8|6106|134
1708076700000|2024-02-16 09:45:00|6108.4|6106.6|6108.5|6106.7|6109.3|6107.5|6107.9|6106.1|127
1708077000000|2024-02-16 09:50:00|6108.6|6106.8|6109.4|6107.6|6110|6108.2|6108.5|6106.7|134
1708077300000|2024-02-16 09:55:00|6109.3|6107.5|6110.1|6108.3|6110.6|6108.8|6109.3|6107.5|141
1708077600000|2024-02-16 10:00:00|6110|6108.2|6109.3|6107.5|6110.2|6108.4|6108.7|6106.9|126
1708077900000|2024-02-16 10:05:00|6109.4|6107.6|6110.4|6108.6|6110.4|6108.6|6108.8|6107|180
1708078200000|2024-02-16 10:10:00|6110.5|6108.7|6110.8|6109|6111.8|6110|6110.3|6108.5|162
1708078500000|2024-02-16 10:15:00|6110.9|6109.1|6110.3|6108.5|6111|6109.2|6110.1|6108.3|107
1708078800000|2024-02-16 10:20:00|6111|6108|6111.2|6109.4|6111.6|6109.8|6110|6108|103
1708079100000|2024-02-16 10:25:00|6111.1|6109.3|6109.3|6107.5|6111.1|6109.3|6109.2|6107.4|118
1708079400000|2024-02-16 10:30:00|6109.2|6107.4|6110.3|6108.5|6110.3|6108.5|6108.3|6106.5|167
1708079700000|2024-02-16 10:35:00|6110.2|6108.4|6112|6110.2|6112.6|6110.2|6109.8|6108|151
1708080000000|2024-02-16 10:40:00|6111.9|6110.1|6111.6|6109.8|6112.1|6110.3|6110.4|6108.5|136
1708080300000|2024-02-16 10:45:00|6111.5|6109.7|6111.7|6109.9|6114.2|6111.4|6111.4|6109.6|144
1708080600000|2024-02-16 10:50:00|6111.6|6109.8|6112.1|6110.3|6113|6110.4|6111|6108.6|120
1708080900000|2024-02-16 10:55:00|6112|6110.2|6112.9|6111.1|6113.7|6111.9|6111.9|6110.1|112
1708081200000|2024-02-16 11:00:00|6112.8|6111|6112.8|6111|6113.2|6111.4|6111.4|6109.6|134
1708081500000|2024-02-16 11:05:00|6112.7|6110.9|6113|6111.2|6113.6|6111.8|6112.4|6110.6|112
1708081800000|2024-02-16 11:10:00|6112.9|6111.1|6113.4|6111.6|6113.9|6112.1|6112.3|6110.5|110
1708082100000|2024-02-16 11:15:00|6113.5|6111.7|6113.3|6111.5|6113.7|6111.9|6112.4|6110.6|104
1708082400000|2024-02-16 11:20:00|6113.4|6111.6|6114.8|6113|6115.2|6113.4|6113.1|6111.3|85
1708082700000|2024-02-16 11:25:00|6114.9|6113.1|6112.9|6111.1|6114.9|6113.1|6112.9|6111.1|96
1708083000000|2024-02-16 11:30:00|6113|6111.2|6115.4|6113.6|6115.6|6113.8|6113|6111.2|119
1708083300000|2024-02-16 11:35:00|6115.5|6113.7|6113.7|6111.9|6115.5|6113.7|6112.8|6111|125
1708083600000|2024-02-16 11:40:00|6113.8|6112|6112.9|6111.1|6114.1|6112.3|6112.8|6111|65
1708083900000|2024-02-16 11:45:00|6112.8|6111|6112.9|6111.1|6113|6111.2|6111.9|6110.1|96
1708084200000|2024-02-16 11:50:00|6113|6111.2|6111.4|6109.6|6113.3|6111.5|6111.4|6109.6|126
1708084500000|2024-02-16 11:55:00|6111.6|6109.8|6109.4|6107.6|6112.6|6110.8|6109.4|6107.6|161
1708084800000|2024-02-16 12:00:00|6109.5|6107.7|6111.3|6109.5|6111.8|6110|6108.3|6106.5|186
1708085100000|2024-02-16 12:05:00|6111.5|6109.7|6109.3|6107.5|6112|6110.2|6109|6107.2|155
1708085400000|2024-02-16 12:10:00|6109.1|6107.3|6109|6107.2|6109.4|6107.6|6108.7|6106.9|109
1708085700000|2024-02-16 12:15:00|6108.9|6107.1|6110.7|6108.9|6111|6109.2|6108.9|6107.1|116
1708086000000|2024-02-16 12:20:00|6110.6|6108.8|6113.2|6111.4|6113.2|6111.4|6110.4|6108.6|120
1708086300000|2024-02-16 12:25:00|6113.1|6111.3|6112.5|6110.7|6114.5|6112.7|6112.5|6110.7|112
1708086600000|2024-02-16 12:30:00|6112.6|6110.8|6112.5|6110.7|6113.5|6111.7|6112.3|6110.5|118
1708086900000|2024-02-16 12:35:00|6112.6|6110.8|6109.8|6108|6112.6|6110.8|6108.6|6106.8|144
1708087200000|2024-02-16 12:40:00|6109.9|6108.1|6107.9|6106.1|6110.5|6108.7|6107.2|6105.4|174
1708087500000|2024-02-16 12:45:00|6107.8|6106|6108.4|6106.6|6109.5|6107.7|6107.8|6105.9|178
1708087800000|2024-02-16 12:50:00|6108.3|6106.5|6106.4|6104.6|6108.8|6107|6106|6104.2|182
1708088100000|2024-02-16 12:55:00|6106.3|6104.5|6105.9|6104.1|6106.9|6105.1|6105.5|6103.7|138
1708088400000|2024-02-16 13:00:00|6106|6104.2|6104.4|6102.6|6107.5|6105.7|6104.3|6102.5|156
1708088700000|2024-02-16 13:05:00|6104.3|6102.5|6102.7|6100.9|6105|6102.9|6102.7|6100.9|203
1708089000000|2024-02-16 13:10:00|6102.8|6101|6103.5|6101.7|6104.4|6102.6|6102.3|6100.5|171
1708089300000|2024-02-16 13:15:00|6103.4|6101.6|6104|6102.2|6104.9|6103.1|6102|6100.2|200
1708089600000|2024-02-16 13:20:00|6103.9|6102.1|6105.6|6103.8|6106.1|6103.8|6101.9|6100.1|217
1708089900000|2024-02-16 13:25:00|6105.5|6103.7|6110.5|6106.5|6111.2|6107.6|6104.9|6103.1|237
1708090200000|2024-02-16 13:30:00|6110.6|6106.6|6091.5|6089.7|6111.1|6107.1|6090.2|6086.8|746
1708090500000|2024-02-16 13:35:00|6091.1|6089.3|6089.5|6087.7|6091.3|6089.5|6087.2|6085.4|587
1708090800000|2024-02-16 13:40:00|6089.4|6087.6|6092.9|6091.1|6096.6|6094.8|6088.4|6086.6|531
1708091100000|2024-02-16 13:45:00|6093.1|6091.3|6092.3|6090.5|6096.4|6094.6|6091.9|6090.1|450
1708091400000|2024-02-16 13:50:00|6092.2|6090.4|6097.5|6095.7|6098.2|6096.4|6091.9|6090.1|461
1708091700000|2024-02-16 13:55:00|6097.4|6095.6|6098.1|6096.3|6099.6|6097.8|6097.4|6095.6|419
1708092000000|2024-02-16 14:00:00|6098.2|6096.4|6098.6|6096.8|6101.8|6100|6097.9|6096.1|400
1708092300000|2024-02-16 14:05:00|6098.7|6096.9|6098.3|6095.3|6099.6|6097.8|6095.8|6093.7|398
1708092600000|2024-02-16 14:10:00|6098.2|6095.2|6093.8|6092|6098.2|6095.2|6093.5|6091.7|347
1708092900000|2024-02-16 14:15:00|6093.9|6092.1|6092|6090.2|6094.3|6092.5|6091.4|6089.6|312
1708093200000|2024-02-16 14:20:00|6091.7|6089.9|6093.4|6091.6|6093.4|6091.6|6090.7|6088.6|329
1708093500000|2024-02-16 14:25:00|6093.5|6091.7|6097.6|6095.8|6097.7|6095.9|6093.5|6091.7|344
1708093800000|2024-02-16 14:30:00|6097.5|6095.7|6098.4|6096.6|6098.7|6096.9|6096.2|6094.3|381
1708094100000|2024-02-16 14:35:00|6098.3|6096.5|6096.7|6094.9|6099.6|6097.8|6095.4|6092.7|453
1708094400000|2024-02-16 14:40:00|6096.8|6095|6098.8|6097|6100.3|6098.5|6096.3|6094.5|311
1708094700000|2024-02-16 14:45:00|6098.9|6097.1|6099.3|6097.5|6100.4|6098.6|6097.5|6095.7|378
1708095000000|2024-02-16 14:50:00|6099.2|6097.4|6096.5|6094.7|6099.6|6097.8|6095.7|6093.9|369
1708095300000|2024-02-16 14:55:00|6096.6|6094.8|6102.2|6098.2|6103|6100|6095.8|6094|288
1708095600000|2024-02-16 15:00:00|6103.2|6099.2|6099.9|6098.1|6104|6102.2|6099.7|6097.2|498
1708095900000|2024-02-16 15:05:00|6100|6098.2|6106.1|6104.3|6106.9|6105|6098.8|6097|486
1708096200000|2024-02-16 15:10:00|6105.8|6104|6111.5|6109.7|6111.8|6110|6105.5|6103.7|447
1708096500000|2024-02-16 15:15:00|6111.4|6109.6|6112.9|6111.1|6114.4|6112.6|6111|6109.2|319
1708096800000|2024-02-16 15:20:00|6112.4|6110.6|6109.2|6107.4|6114|6112.2|6109.2|6107.4|402
1708097100000|2024-02-16 15:25:00|6109.3|6107.5|6110.7|6108.9|6111.6|6109.8|6108.5|6106.7|391
1708097400000|2024-02-16 15:30:00|6110.4|6108.6|6109.3|6107.5|6110.5|6108.7|6107.2|6105.4|369
1708097700000|2024-02-16 15:35:00|6109.4|6107.6|6112.4|6110.6|6112.7|6110.9|6108.8|6107|347
1708098000000|2024-02-16 15:40:00|6112.3|6110.5|6116|6114.2|6117.1|6115.3|6112.3|6110.5|330
1708098300000|2024-02-16 15:45:00|6116.3|6114.5|6115.3|6113.5|6117.3|6115.5|6115|6113.2|265
1708098600000|2024-02-16 15:50:00|6115.4|6113.6|6116.5|6114.7|6118.3|6116.5|6115.2|6113.4|272
1708098900000|2024-02-16 15:55:00|6116.6|6114.8|6115.6|6113.8|6117.2|6115.2|6114.9|6113.1|384
1708099200000|2024-02-16 16:00:00|6115.8|6114|6113.8|6112|6116.1|6114.3|6113.4|6111.6|328
1708099500000|2024-02-16 16:05:00|6113.7|6111.9|6116.4|6114.6|6116.5|6114.7|6112.8|6111|328
1708099800000|2024-02-16 16:10:00|6116.5|6114.7|6117.7|6115.9|6119|6117.2|6116.5|6114.7|264
1708100100000|2024-02-16 16:15:00|6117.8|6116|6117.5|6115.7|6119.5|6117.7|6117|6115.2|231
1708100400000|2024-02-16 16:20:00|6117.7|6115.9|6118.8|6117|6118.9|6117.1|6117.4|6115.6|206
1708100700000|2024-02-16 16:25:00|6118.9|6117.1|6118|6116.2|6119.6|6117.8|6117.6|6115.8|195
1708101000000|2024-02-16 16:30:00|6118.1|6116.3|6119.9|6118.1|6119.9|6118.1|6117.4|6115.6|180
1708101300000|2024-02-16 16:35:00|6119.8|6118|6120.8|6119|6121.3|6119.5|6119.3|6117.5|144
1708101600000|2024-02-16 16:40:00|6120.9|6119.1|6121.6|6118.6|6122|6119.7|6120.6|6118|205
1708101900000|2024-02-16 16:45:00|6121.5|6118.5|6118|6116.2|6121.6|6119.2|6117.9|6116.1|162
1708102200000|2024-02-16 16:50:00|6118.3|6116.5|6117.4|6115.6|6118.7|6116.9|6116.8|6115|143
1708102500000|2024-02-16 16:55:00|6117.3|6115.5|6117.5|6115.7|6117.9|6116.1|6115.8|6114|198
1708102800000|2024-02-16 17:00:00|6117.6|6115.8|6116.7|6114.9|6117.8|6116|6115.8|6114|158
1708103100000|2024-02-16 17:05:00|6116.6|6114.8|6115.8|6114|6116.7|6114.9|6115.2|6113.4|206
1708103400000|2024-02-16 17:10:00|6115.7|6113.9|6117.1|6115.3|6117.2|6115.4|6115.3|6113.5|185
1708103700000|2024-02-16 17:15:00|6117|6115.2|6116.8|6115|6117.4|6115.6|6115.8|6114|161
1708104000000|2024-02-16 17:20:00|6116.9|6115.1|6117.4|6115.6|6117.4|6115.6|6115.7|6113.9|153
1708104300000|2024-02-16 17:25:00|6117.6|6115.8|6117.8|6116|6117.9|6116.1|6116.2|6114.4|141
1708104600000|2024-02-16 17:30:00|6117.7|6115.9|6117.9|6116.1|6118.2|6116.4|6117.3|6115.5|110
1708104900000|2024-02-16 17:35:00|6117.8|6116|6120.2|6118.4|6120.2|6118.4|6117.7|6115.9|166
1708105200000|2024-02-16 17:40:00|6120.1|6118.3|6122.8|6121|6122.8|6121|6120|6118.2|169
1708105500000|2024-02-16 17:45:00|6122.9|6121.1|6124.5|6122.7|6124.7|6122.9|6122.8|6121|137
1708105800000|2024-02-16 17:50:00|6124.4|6122.6|6127.5|6125.7|6127.5|6125.7|6124.3|6122.5|134
1708106100000|2024-02-16 17:55:00|6127.4|6125.6|6129.5|6126.5|6129.5|6126.5|6126.6|6124.3|113
1708106400000|2024-02-16 18:00:00|6129.7|6126.7|6128.8|6127|6131.6|6128.6|6128.8|6126.3|126
1708106700000|2024-02-16 18:05:00|6128.7|6126.9|6127.5|6125.7|6128.8|6127|6126.9|6125.1|127
1708107000000|2024-02-16 18:10:00|6127.4|6125.6|6126.4|6124.6|6127.4|6125.6|6125.4|6123.6|109
1708107300000|2024-02-16 18:15:00|6126.5|6124.7|6126.8|6125|6127.9|6126.1|6126.5|6124.7|102
1708107600000|2024-02-16 18:20:00|6126.4|6124.6|6126.4|6124.6|6126.9|6125.1|6125.7|6123.9|141
1708107900000|2024-02-16 18:25:00|6126.3|6124.5|6125.8|6124|6126.7|6124.9|6125.3|6123.5|145
1708108200000|2024-02-16 18:30:00|6125.7|6123.9|6125.9|6124.1|6126.6|6124.8|6125.4|6123.6|70
1708108500000|2024-02-16 18:35:00|6126|6124.2|6128.6|6126.8|6128.6|6126.8|6126|6124.2|65
1708108800000|2024-02-16 18:40:00|6128.5|6126.7|6129.4|6127.6|6130.3|6128.3|6128.5|6126.1|117
1708109100000|2024-02-16 18:45:00|6129.5|6127.7|6133.7|6130.7|6133.8|6131|6129.1|6126.8|115
1708109400000|2024-02-16 18:50:00|6133.8|6130.8|6133.5|6131.7|6135.2|6132.5|6133.3|6130.8|99
1708109700000|2024-02-16 18:55:00|6133.6|6131.8|6133.5|6131.7|6134|6132.2|6133|6131.2|128
1708110000000|2024-02-16 19:00:00|6133.6|6131.8|6133.9|6132.1|6135.5|6133.2|6133.6|6131.5|154
1708110300000|2024-02-16 19:05:00|6134|6132.2|6134.9|6133.1|6135.7|6133.1|6133.5|6131.5|127
1708110600000|2024-02-16 19:10:00|6135|6133.2|6134.5|6132.7|6135.6|6133.5|6134.2|6132.4|121
1708110900000|2024-02-16 19:15:00|6134.6|6132.8|6135|6133.2|6136.7|6134.9|6134.5|6132.7|113
1708111200000|2024-02-16 19:20:00|6134.9|6133.1|6136|6134.2|6136.4|6134.6|6134.9|6133.1|98
1708111500000|2024-02-16 19:25:00|6136.3|6134.5|6136.3|6134.5|6136.6|6134.8|6135.9|6134.1|114
1708111800000|2024-02-16 19:30:00|6136.4|6134.6|6135|6133.2|6136.8|6135|6134.1|6132.3|100
1708112100000|2024-02-16 19:35:00|6135.1|6133.3|6134|6132.2|6135.1|6133.3|6133.3|6131.5|116
1708112400000|2024-02-16 19:40:00|6133.8|6132|6134.5|6132.7|6135.6|6133.4|6133.7|6131.9|132
1708112700000|2024-02-16 19:45:00|6134.6|6132.8|6131.5|6129.7|6134.7|6132.9|6130.4|6128.6|240
1708113000000|2024-02-16 19:50:00|6131.3|6129.5|6131.4|6129.6|6131.9|6130.1|6130.5|6128.7|195
1708113300000|2024-02-16 19:55:00|6131.5|6129.7|6130|6127|6131.5|6129.7|6128.9|6126.9|249
1708113600000|2024-02-16 20:00:00|6129.9|6126.9|6128.1|6125.1|6129.9|6126.9|6127.5|6124.9|208
1708113900000|2024-02-16 20:05:00|6128|6125|6127.8|6126|6129|6126.6|6127.2|6124.9|156
1708114200000|2024-02-16 20:10:00|6127.9|6126.1|6126.8|6125|6127.9|6126.1|6126.7|6124.7|79
1708114500000|2024-02-16 20:15:00|6126.9|6125.1|6128.6|6125.6|6128.9|6126.2|6126.3|6123.4|140
1708114800000|2024-02-16 20:20:00|6128.4|6125.4|6128|6125|6129|6126.6|6127.5|6124.9|104
1708115100000|2024-02-16 20:25:00|6127.9|6124.9|6127.9|6126.1|6128.9|6126.4|6127.3|6124.9|140
1708115400000|2024-02-16 20:30:00|6127.8|6126|6129.7|6126.7|6130|6127.5|6127.6|6125.4|162
1708115700000|2024-02-16 20:35:00|6129.6|6126.6|6128.8|6127|6130.1|6127.7|6128.7|6126.2|145
1708116000000|2024-02-16 20:40:00|6128.7|6126.9|6128.5|6125.5|6129.2|6126.9|6127.4|6124.7|164
1708116300000|2024-02-16 20:45:00|6128.4|6125.4|6127|6124|6128.6|6126.2|6126.9|6123.9|107
1708116600000|2024-02-16 20:50:00|6126.9|6123.9|6127.5|6124.5|6127.7|6125.1|6126.3|6123.7|158
1708116900000|2024-02-16 20:55:00|6127.6|6124.6|6126.7|6123.7|6128.6|6126.2|6126.1|6123.6|158
1708117200000|2024-02-16 21:00:00|6126.1|6124.3|6126.6|6123.6|6127.3|6125.1|6126|6123.4|132
1708117500000|2024-02-16 21:05:00|6126.7|6123.7|6127.4|6124.4|6127.5|6124.5|6126.7|6123.7|188
1708117800000|2024-02-16 21:10:00|6127.3|6124.3|6128.1|6125.1|6128.2|6125.2|6127.2|6124.2|171
1708118100000|2024-02-16 21:15:00|6128.3|6125.3|6127.7|6124.7|6129.3|6126.3|6127.6|6124.6|72
1708118400000|2024-02-16 21:20:00|6127.6|6124.6|6129.4|6126.4|6129.7|6126.7|6127.5|6124.5|83
1708118700000|2024-02-16 21:25:00|6129.3|6126.3|6128.4|6125.4|6129.3|6126.3|6128.3|6125.3|189
1708119000000|2024-02-16 21:30:00|6128.5|6125.5|6128.4|6125.4|6128.6|6125.6|6127.9|6124.9|108
1708119300000|2024-02-16 21:35:00|6128.3|6125.3|6127.5|6124.5|6128.6|6125.6|6127.4|6124.4|142
1708119600000|2024-02-16 21:40:00|6127.4|6124.4|6126.6|6123.6|6127.5|6124.5|6126.4|6123.4|121
1708119900000|2024-02-16 21:45:00|6126.9|6123.9|6125.9|6122.9|6127|6124|6125.8|6122.8|106
1708120200000|2024-02-16 21:50:00|6125.8|6122.8|6126.8|6123.8|6127.1|6124.1|6125.8|6122.8|125
1708120500000|2024-02-16 21:55:00|6127.7|6122.9|6127.4|6121.6|6128.4|6123.1|6125.6|6119.8|145
1708290000000|2024-02-18 21:00:00|6132.7|6122.7|6132|6122|6132.8|6122.8|6132|6122|4
1708290300000|2024-02-18 21:05:00|6135.2|6125.2|6132|6122|6135.2|6125.2|6132|6122|2
1708290600000|2024-02-18 21:10:00|6135.2|6125.2|6132|6122|6135.2|6125.2|6132|6122|2
1708290900000|2024-02-18 21:15:00|6135.2|6125.2|6135.2|6125.2|6135.2|6125.2|6135.2|6125.2|1
1708291200000|2024-02-18 21:20:00|6132|6122|6135.2|6125.2|6135.2|6125.2|6131.3|6121.3|4
1708291500000|2024-02-18 21:25:00|6132.6|6122.6|6131.2|6121.2|6132.6|6122.6|6131.2|6121.2|3
1708291800000|2024-02-18 21:30:00|6135|6125|6135|6125|6135|6125|6135|6125|1
1708292700000|2024-02-18 21:45:00|6134.5|6125.5|6134.5|6125.5|6134.5|6125.5|6134.5|6125.5|1
1708293000000|2024-02-18 21:50:00|6128.8|6124.8|6128.5|6124.5|6128.9|6124.9|6127.6|6123.6|12
1708293300000|2024-02-18 21:55:00|6129.4|6123.6|6128.3|6122.5|6132.5|6126.7|6126.2|6120.4|12
1708293600000|2024-02-18 22:00:00|6129|6123.2|6128.6|6122.8|6129.1|6123.3|6127.2|6121.4|7
1708293900000|2024-02-18 22:05:00|6127.3|6121.5|6127.2|6121.4|6130.1|6124.3|6126.2|6120.4|55
1708294200000|2024-02-18 22:10:00|6126.9|6121.1|6127|6121.2|6129.9|6124.1|6126.5|6120.7|35
1708294500000|2024-02-18 22:15:00|6126.9|6121.1|6127|6121.2|6127.6|6121.8|6126.9|6121.1|21
1708294800000|2024-02-18 22:20:00|6127.3|6121.5|6126.5|6120.7|6127.3|6121.5|6126.3|6120.5|34
1708295100000|2024-02-18 22:25:00|6126.7|6120.9|6127.5|6121.7|6128.9|6123.1|6126.4|6120.6|49
1708295400000|2024-02-18 22:30:00|6127|6121.2|6126.9|6121.1|6128.2|6122.4|6126.4|6120.6|101
1708295700000|2024-02-18 22:35:00|6126.8|6121|6127.3|6121.5|6127.7|6121.9|6126.4|6120.6|79
1708296000000|2024-02-18 22:40:00|6127.1|6121.3|6127.4|6121.6|6127.5|6121.7|6126.2|6120.4|66
1708296300000|2024-02-18 22:45:00|6127.5|6121.7|6126.8|6121|6127.5|6121.7|6125.4|6119.6|67
1708296600000|2024-02-18 22:50:00|6126.7|6120.9|6126.8|6121|6127.4|6121.6|6126.7|6120.9|64
1708296900000|2024-02-18 22:55:00|6126.9|6121.1|6126|6120.2|6127.3|6121.5|6125.8|6120|132
1708297200000|2024-02-18 23:00:00|6125.9|6120.4|6128.9|6124.1|6129.4|6124.6|6125.8|6120.4|296
1708297500000|2024-02-18 23:05:00|6128|6125|6128.3|6125.3|6129.6|6126.6|6127.3|6124.3|92
1708297800000|2024-02-18 23:10:00|6128.2|6125.2|6129.1|6126.1|6129.7|6126.7|6127.4|6124.4|118
1708298100000|2024-02-18 23:15:00|6129.2|6126.2|6129.7|6126.7|6130.9|6127.9|6128.9|6125.9|131
1708298400000|2024-02-18 23:20:00|6129.6|6126.6|6129.2|6126.2|6129.8|6126.8|6128.1|6125.1|139
1708298700000|2024-02-18 23:25:00|6129.3|6126.3|6133.5|6130.5|6133.6|6131.1|6128.2|6125.8|121
1708299000000|2024-02-18 23:30:00|6132.6|6130.8|6133.8|6130.8|6134.5|6131.5|6129.9|6126.9|180
1708299300000|2024-02-18 23:35:00|6133.9|6130.9|6134.4|6131.4|6135.2|6132.8|6133.3|6130.9|116
1708299600000|2024-02-18 23:40:00|6134.5|6131.5|6132.2|6130.4|6134.7|6131.7|6131.6|6129.4|125
1708299900000|2024-02-18 23:45:00|6132.3|6130.5|6135.3|6132.3|6136.2|6133.2|6132.1|6130.3|133
1708300200000|2024-02-18 23:50:00|6135.4|6132.4|6136.2|6134.4|6137.3|6135.1|6135.3|6132.3|100
1708300500000|2024-02-18 23:55:00|6136.3|6134.5|6135.5|6133.7|6137.3|6135|6135.5|6133.7|94
1708300800000|2024-02-19 00:00:00|6135.6|6133.8|6137|6135.2|6137.2|6135.4|6135.3|6133.5|175
1708301100000|2024-02-19 00:05:00|6137.1|6135.3|6138.1|6136.3|6138.5|6136.7|6137.1|6135.3|129
1708301400000|2024-02-19 00:10:00|6138|6136.2|6140.4|6138.6|6140.5|6138.7|6138|6136.2|110
1708301700000|2024-02-19 00:15:00|6140.5|6138.7|6139.1|6137.3|6140.7|6138.9|6139|6137.2|141
1708302000000|2024-02-19 00:20:00|6139.2|6137.4|6139.5|6137.7|6140|6138.2|6139|6137.2|109
1708302300000|2024-02-19 00:25:00|6139.4|6137.6|6141.2|6139.4|6143.2|6141.4|6139.4|6137.6|172
1708302600000|2024-02-19 00:30:00|6141.4|6139.6|6141.8|6140|6143|6141.2|6141.1|6139.3|175
1708302900000|2024-02-19 00:35:00|6142.1|6140.3|6140.2|6138.4|6143.7|6141.6|6140.1|6138.3|187
1708303200000|2024-02-19 00:40:00|6140.3|6138.5|6138.2|6135.2|6141.2|6138.5|6137.7|6135.1|190
1708303500000|2024-02-19 00:45:00|6137.6|6135.8|6138.2|6136.4|6139.5|6137|6137.6|6135.6|172
1708303800000|2024-02-19 00:50:00|6138.6|6136.8|6140.5|6138.7|6141|6138.8|6138.5|6136.1|244
1708304100000|2024-02-19 00:55:00|6141|6139.2|6139.6|6137.8|6141.6|6139.4|6139.3|6137.5|230
1708304400000|2024-02-19 01:00:00|6139.8|6138|6140.9|6139.1|6142|6140.2|6139.4|6137.6|328
1708304700000|2024-02-19 01:05:00|6141.1|6139.3|6141.8|6140|6142.8|6141|6140.4|6138.6|232
1708305000000|2024-02-19 01:10:00|6141.9|6140.1|6143.3|6141.5|6143.8|6142|6141.3|6139.5|203
1708305300000|2024-02-19 01:15:00|6143.4|6141.6|6143|6141.2|6145.9|6144.1|6141.6|6139.8|220
1708305600000|2024-02-19 01:20:00|6143.1|6141.3|6142.9|6141.1|6144.5|6142.7|6142.4|6140.6|169
1708305900000|2024-02-19 01:25:00|6142.6|6140.8|6139|6137.2|6142.6|6140.8|6138.9|6137.1|167
1708306200000|2024-02-19 01:30:00|6138.9|6137.1|6136.6|6134.8|6138.9|6137.1|6135.6|6133.8|246
1708306500000|2024-02-19 01:35:00|6136.7|6134.9|6135.1|6133.3|6137.9|6135.5|6135|6133.2|232
1708306800000|2024-02-19 01:40:00|6135.2|6133.4|6137.3|6135.5|6137.4|6135.6|6135.1|6133.3|224
1708307100000|2024-02-19 01:45:00|6137.5|6135.7|6139.1|6137.3|6139.1|6137.3|6136.9|6134.7|199
1708307400000|2024-02-19 01:50:00|6139|6137.2|6137|6135.2|6139.7|6137.9|6137|6135.2|282
1708307700000|2024-02-19 01:55:00|6137.1|6135.3|6135.1|6133.3|6137.5|6135.7|6134.6|6132.8|139
1708308000000|2024-02-19 02:00:00|6135|6133.2|6133.4|6131.6|6135.1|6133.3|6133.3|6131.5|161
1708308300000|2024-02-19 02:05:00|6133.5|6131.7|6133.9|6132.1|6136.1|6133.7|6133.3|6131.5|208
1708308600000|2024-02-19 02:10:00|6133.8|6132|6135.3|6133.5|6137|6135.2|6133.8|6132|218
1708308900000|2024-02-19 02:15:00|6135.5|6133.7|6135.7|6133.9|6136.5|6134.7|6135.1|6133.3|120
1708309200000|2024-02-19 02:20:00|6135.9|6134.1|6136.3|6134.5|6137.1|6135.3|6135.3|6133.5|166
1708309500000|2024-02-19 02:25:00|6136.4|6134.6|6135.6|6133.8|6136.8|6135|6135|6133.2|117
1708309800000|2024-02-19 02:30:00|6135.7|6133.9|6135.4|6133.6|6136.4|6134.6|6134.9|6133.1|112
1708310100000|2024-02-19 02:35:00|6135.3|6133.5|6135.8|6134|6136.3|6134.5|6135.2|6133.4|119
1708310400000|2024-02-19 02:40:00|6135.7|6133.9|6136.7|6134.9|6136.9|6135.1|6135.2|6133.4|94
1708310700000|2024-02-19 02:45:00|6136.8|6135|6136.9|6135.1|6137.6|6135.8|6136.3|6134.5|112
1708311000000|2024-02-19 02:50:00|6137.1|6135.3|6137.2|6135.4|6137.5|6135.7|6136.3|6134.5|114
1708311300000|2024-02-19 02:55:00|6137.3|6135.5|6136.4|6134.6|6137.6|6135.8|6135.6|6133.8|153
1708311600000|2024-02-19 03:00:00|6136.5|6134.7|6137.6|6135.8|6137.9|6136.1|6136.4|6134.6|116
1708311900000|2024-02-19 03:05:00|6137.5|6135.7|6138|6136.2|6138.1|6136.3|6136.4|6134.6|131
1708312200000|2024-02-19 03:10:00|6138.1|6136.3|6139|6137.2|6139|6137.2|6137.4|6135.6|107
1708312500000|2024-02-19 03:15:00|6138.9|6137.1|6138.4|6136.6|6139.1|6137.3|6137.8|6136|107
1708312800000|2024-02-19 03:20:00|6138.3|6136.5|6140.5|6138.7|6140.6|6138.8|6138.3|6136.5|125
1708313100000|2024-02-19 03:25:00|6140.6|6138.8|6141.4|6139.6|6141.6|6139.8|6140.4|6138.6|91
1708313400000|2024-02-19 03:30:00|6141.5|6139.7|6139.1|6137.3|6141.5|6139.7|6137|6135.2|153
1708313700000|2024-02-19 03:35:00|6139|6137.2|6140.1|6138.3|6140.5|6138.7|6139|6137.2|116
1708314000000|2024-02-19 03:40:00|6140.2|6138.4|6139.1|6137.3|6142.3|6140.5|6139|6137.2|102
1708314300000|2024-02-19 03:45:00|6139|6137.2|6139.6|6137.8|6139.7|6137.9|6138.3|6136.5|87
1708314600000|2024-02-19 03:50:00|6139.7|6137.9|6138.7|6136.9|6140|6138.2|6138.6|6136.3|71
1708314900000|2024-02-19 03:55:00|6138.8|6137|6138.9|6137.1|6139.5|6137.4|6138.2|6135.6|118
1708315200000|2024-02-19 04:00:00|6138.8|6137|6139.2|6137.4|6140|6137.5|6138.6|6136.2|116
1708315500000|2024-02-19 04:05:00|6139.3|6137.5|6139.6|6137.8|6139.7|6137.9|6139.1|6137.3|75
1708315800000|2024-02-19 04:10:00|6139.5|6137.7|6139.2|6137.4|6140.3|6138.5|6139.1|6136.8|104
1708316100000|2024-02-19 04:15:00|6139.1|6137.3|6140.2|6138.4|6140.3|6138.5|6139|6137.2|91
1708316400000|2024-02-19 04:20:00|6140.3|6138.5|6139.7|6137.9|6140.3|6138.5|6139.1|6136.9|87
1708316700000|2024-02-19 04:25:00|6139.8|6138|6138.9|6137.1|6139.8|6138|6138.6|6136.4|79
1708317000000|2024-02-19 04:30:00|6138.8|6137|6140.3|6138.5|6140.4|6138.6|6138.7|6136.9|76
1708317300000|2024-02-19 04:35:00|6140.4|6138.6|6140.7|6138.9|6140.9|6139.1|6140.1|6138.3|62
1708317600000|2024-02-19 04:40:00|6140.8|6139|6141.8|6140|6141.8|6140|6140.7|6138.9|60
1708317900000|2024-02-19 04:45:00|6141.9|6140.1|6141.7|6139.9|6142.2|6140.4|6141.2|6139.4|97
1708318200000|2024-02-19 04:50:00|6141.6|6139.8|6140.6|6138.8|6141.6|6139.8|6139.7|6137.9|120
1708318500000|2024-02-19 04:55:00|6140.5|6138.7|6141.2|6139.4|6141.3|6139.5|6140|6138.2|110
1708318800000|2024-02-19 05:00:00|6141.5|6139.7|6142.1|6140.3|6143.1|6141.3|6141.5|6139.7|160
1708319100000|2024-02-19 05:05:00|6141.9|6140.1|6141.5|6139.7|6141.9|6140.1|6140.7|6138.9|143
1708319400000|2024-02-19 05:10:00|6141.4|6139.6|6141.5|6139.7|6141.5|6139.7|6139.8|6138|161
1708319700000|2024-02-19 05:15:00|6141.6|6139.8|6141.8|6140|6142.1|6140.3|6141.1|6139.3|153
1708320000000|2024-02-19 05:20:00|6141.9|6140.1|6141.4|6139.6|6142|6140.2|6140.9|6139.1|172
1708320300000|2024-02-19 05:25:00|6141.3|6139.5|6141.1|6139.3|6141.6|6139.8|6140.9|6139.1|205
1708320600000|2024-02-19 05:30:00|6141.2|6139.4|6140.7|6138.9|6141.5|6139.7|6140.2|6138.4|173
1708320900000|2024-02-19 05:35:00|6140.6|6138.8|6140.7|6138.9|6140.9|6139.1|6139.7|6137.9|147
1708321200000|2024-02-19 05:40:00|6140.6|6138.8|6140.8|6139|6141.3|6139.5|6140.3|6138|147
1708321500000|2024-02-19 05:45:00|6140.9|6139.1|6141.9|6140.1|6142.5|6140.7|6140.9|6139|154
1708321800000|2024-02-19 05:50:00|6142|6140.2|6142.3|6140.5|6142.6|6140.7|6141.7|6139.5|121
1708322100000|2024-02-19 05:55:00|6142.2|6140.4|6141.4|6139.6|6142.6|6140.8|6141.2|6139.4|129
1708322400000|2024-02-19 06:00:00|6141.5|6139.7|6141.5|6139.7|6141.9|6139.7|6140.5|6137.5|177
1708322700000|2024-02-19 06:05:00|6141.4|6139.6|6140.8|6139|6141.6|6139.7|6140.3|6138.5|120
1708323000000|2024-02-19 06:10:00|6140.7|6138.9|6141.6|6139.8|6142.2|6139.9|6140.7|6138.4|151
1708323300000|2024-02-19 06:15:00|6141.7|6139.9|6139.7|6137.9|6141.7|6139.9|6139.3|6137.5|128
1708323600000|2024-02-19 06:20:00|6139.8|6138|6139.6|6137.8|6140|6138.2|6139.3|6137.5|120
1708323900000|2024-02-19 06:25:00|6139.4|6137.6|6141.7|6139.9|6141.7|6139.9|6139.1|6137.3|82
1708324200000|2024-02-19 06:30:00|6141.8|6140|6142.5|6140.7|6143.4|6141.6|6141.3|6139.5|205
1708324500000|2024-02-19 06:35:00|6142.4|6140.6|6146.2|6144.4|6146.8|6145|6142.2|6140.4|140
1708324800000|2024-02-19 06:40:00|6146.1|6144.3|6148.7|6146.9|6148.7|6146.9|6146.1|6144.3|155
1708325100000|2024-02-19 06:45:00|6148.6|6146.8|6148.6|6146.8|6149|6147.2|6146.8|6145|128
1708325400000|2024-02-19 06:50:00|6148.5|6146.7|6149.5|6147.7|6150.6|6148.8|6147.6|6145.8|136
1708325700000|2024-02-19 06:55:00|6149.6|6147.8|6148.8|6147|6149.9|6148.1|6147.9|6146.1|134
1708326000000|2024-02-19 07:00:00|6148.9|6147.1|6147.8|6146|6149.9|6148.1|6147.8|6146|161
1708326300000|2024-02-19 07:05:00|6147.9|6146.1|6148.9|6147.1|6149.3|6147.5|6147.3|6145.5|197
1708326600000|2024-02-19 07:10:00|6149.2|6147.4|6150.5|6148.7|6150.7|6148.9|6149.1|6147.3|157
1708326900000|2024-02-19 07:15:00|6150.6|6148.8|6149.4|6147.6|6150.7|6148.9|6148.7|6146.9|180
1708327200000|2024-02-19 07:20:00|6149.7|6147.9|6149.5|6147.7|6150.2|6148.4|6149|6147.2|129
1708327500000|2024-02-19 07:25:00|6149.4|6147.6|6149.9|6148.1|6150.7|6148.9|6149.1|6147.3|176
1708327800000|2024-02-19 07:30:00|6149.8|6148|6152|6150.2|6152|6150.2|6149.5|6147.7|151
1708328100000|2024-02-19 07:35:00|6151.9|6150.1|6152|6150.2|6152.3|6150.5|6151.2|6149.4|195
1708328400000|2024-02-19 07:40:00|6151.9|6150.1|6151.5|6149.7|6153.3|6151.5|6151.2|6149.4|175
1708328700000|2024-02-19 07:45:00|6151.6|6149.8|6151.3|6149.5|6153.1|6151.3|6150.9|6149.1|202
1708329000000|2024-02-19 07:50:00|6151.6|6149.8|6147.8|6146|6151.6|6149.8|6147.8|6146|205
1708329300000|2024-02-19 07:55:00|6147.9|6146.1|6150.2|6148.4|6150.3|6148.5|6147.4|6145.6|195
1708329600000|2024-02-19 08:00:00|6150.3|6148.5|6150.8|6149|6151.2|6149.4|6149.4|6147.6|235
1708329900000|2024-02-19 08:05:00|6150.9|6149.1|6150.2|6148.4|6151.5|6149.7|6149.5|6147.7|222
1708330200000|2024-02-19 08:10:00|6150.3|6148.5|6152.6|6150.8|6152.7|6150.9|6149.6|6147.8|222
1708330500000|2024-02-19 08:15:00|6152.8|6151|6151.9|6150.1|6152.9|6151.1|6151.3|6149.5|226
1708330800000|2024-02-19 08:20:00|6152|6150.2|6151.6|6149.8|6152.6|6150.8|6150.6|6148.8|237
1708331100000|2024-02-19 08:25:00|6151.7|6149.9|6152.5|6150.7|6153.2|6151.4|6151.6|6149.8|210
1708331400000|2024-02-19 08:30:00|6152.7|6150.9|6151.6|6149.8|6152.8|6151|6150.8|6149|239
1708331700000|2024-02-19 08:35:00|6151.3|6149.5|6149.9|6148.1|6151.3|6149.5|6148.6|6146.8|248
1708332000000|2024-02-19 08:40:00|6150|6148.2|6150.2|6148.4|6150.3|6148.5|6148.7|6146.9|157
1708332300000|2024-02-19 08:45:00|6150.1|6148.3|6149.7|6147.9|6150.6|6148.8|6149.1|6147.3|185
1708332600000|2024-02-19 08:50:00|6149.8|6148|6149.5|6147.7|6150.5|6148.7|6149.3|6147.5|157
1708332900000|2024-02-19 08:55:00|6149.2|6147.4|6149.3|6147.5|6149.9|6148.1|6148.4|6146.6|214
1708333200000|2024-02-19 09:00:00|6149.4|6147.6|6150.5|6148.7|6150.9|6149.1|6148.3|6146.5|200
1708333500000|2024-02-19 09:05:00|6150.4|6148.6|6149.1|6147.3|6150.4|6148.6|6148.6|6146.8|262
1708333800000|2024-02-19 09:10:00|6149.2|6147.4|6149.8|6148|6150.9|6149.1|6149|6147.2|184
1708334100000|2024-02-19 09:15:00|6149.9|6148.1|6150|6148.2|6150.5|6148.7|6149.2|6147.4|211
1708334400000|2024-02-19 09:20:00|6149.9|6148.1|6150.3|6148.5|6151.1|6149.3|6149.7|6147.9|126
1708334700000|2024-02-19 09:25:00|6150.4|6148.6|6149.4|6147.6|6151|6149.2|6148.9|6147.1|166
1708335000000|2024-02-19 09:30:00|6149.5|6147.7|6148.7|6146.9|6149.7|6147.9|6147.8|6146|158
1708335300000|2024-02-19 09:35:00|6148.8|6147|6148.8|6147|6150.7|6148.9|6148.7|6146.9|157
1708335600000|2024-02-19 09:40:00|6148.9|6147.1|6148.7|6146.9|6149.4|6147.6|6148.4|6146.6|163
1708335900000|2024-02-19 09:45:00|6148.8|6147|6147.8|6146|6148.9|6147.1|6147.4|6145.6|186
1708336200000|2024-02-19 09:50:00|6147.7|6145.9|6146.7|6144.9|6148.1|6146.3|6145.6|6143.8|140
1708336500000|2024-02-19 09:55:00|6146.8|6145|6146.4|6144.6|6147|6145.2|6145.4|6143.6|193
1708336800000|2024-02-19 10:00:00|6146.5|6144.7|6145.2|6143.4|6146.6|6144.8|6145|6143.2|202
1708337100000|2024-02-19 10:05:00|6145|6143.2|6143.6|6141.8|6145.3|6143.5|6143.5|6141.7|138
1708337400000|2024-02-19 10:10:00|6143.5|6141.7|6143.8|6142|6144.2|6142.4|6142.7|6140.9|176
1708337700000|2024-02-19 10:15:00|6143.5|6141.7|6144.4|6142.6|6145|6143.2|6143|6141.2|153
1708338000000|2024-02-19 10:20:00|6144.5|6142.7|6144.3|6142.5|6145.5|6143.7|6144.2|6142.4|179
1708338300000|2024-02-19 10:25:00|6144.4|6142.6|6144.9|6143.1|6145|6143.2|6143.8|6142|112
1708338600000|2024-02-19 10:30:00|6145|6143.2|6144.7|6142.9|6145.5|6143.7|6143.9|6142.1|151
1708338900000|2024-02-19 10:35:00|6144.8|6143|6143.1|6141.3|6145.3|6143.5|6143.1|6141.3|132
1708339200000|2024-02-19 10:40:00|6143|6141.2|6141.2|6139.4|6143.1|6141.3|6141.2|6139.4|112
1708339500000|2024-02-19 10:45:00|6141.4|6139.6|6140.4|6138.6|6141.9|6140.1|6140.2|6138.4|129
1708339800000|2024-02-19 10:50:00|6140.3|6138.5|6141.1|6139.3|6141.2|6139.4|6140|6138.2|99
1708340100000|2024-02-19 10:55:00|6141.2|6139.4|6142.3|6140.5|6142.6|6140.8|6141.1|6139.3|170
1708340400000|2024-02-19 11:00:00|6142.2|6140.4|6142.9|6141.1|6143.2|6141.4|6141.8|6140|149
1708340700000|2024-02-19 11:05:00|6143|6141.2|6142.9|6141.1|6143.4|6141.6|6142.6|6140.8|119
1708341000000|2024-02-19 11:10:00|6143|6141.2|6142.2|6140.4|6143.1|6141.3|6141.9|6140.1|104
1708341300000|2024-02-19 11:15:00|6142.1|6140.3|6143.1|6141.3|6144.2|6142.4|6142.1|6140.3|148
1708341600000|2024-02-19 11:20:00|6143.2|6141.4|6143.2|6141.4|6143.3|6141.5|6142.5|6140.7|108
1708341900000|2024-02-19 11:25:00|6143.1|6141.3|6144.5|6142.7|6144.8|6143|6142.8|6141|119
1708342200000|2024-02-19 11:30:00|6144.6|6142.8|6143.7|6141.9|6145.1|6143.3|6142|6140.2|236
1708342500000|2024-02-19 11:35:00|6144|6142.2|6142.7|6140.9|6144.3|6142.5|6142.5|6140.7|168
1708342800000|2024-02-19 11:40:00|6142.6|6140.8|6142.2|6140.4|6143.2|6141.4|6142|6140.2|119
1708343100000|2024-02-19 11:45:00|6142.4|6140.6|6141.5|6139.7|6142.8|6141|6141.5|6139.7|133
1708343400000|2024-02-19 11:50:00|6141.6|6139.8|6140.9|6139.1|6141.6|6139.8|6140.4|6138.6|111
1708343700000|2024-02-19 11:55:00|6140.8|6139|6138.8|6137|6140.8|6139|6138.3|6136.5|188
1708344000000|2024-02-19 12:00:00|6138.7|6136.9|6139.8|6138|6140|6138.2|6138.3|6136.5|171
1708344300000|2024-02-19 12:05:00|6139.7|6137.9|6140.4|6138.6|6140.5|6138.7|6139.3|6137.5|156
1708344600000|2024-02-19 12:10:00|6140.5|6138.7|6139.5|6137.7|6141.7|6139.9|6139|6136.8|182
1708344900000|2024-02-19 12:15:00|6139.6|6137.8|6139.3|6137.5|6139.6|6137.8|6138.7|6136.9|173
1708345200000|2024-02-19 12:20:00|6139.2|6137.4|6139.4|6137.6|6140.4|6138.6|6138.8|6137|155
1708345500000|2024-02-19 12:25:00|6139.3|6137.5|6138.8|6137|6139.4|6137.6|6138.2|6136.4|172
1708345800000|2024-02-19 12:30:00|6138.9|6137.1|6138.9|6137.1|6139.2|6137.4|6138|6136.2|137
1708346100000|2024-02-19 12:35:00|6138.8|6137|6138.8|6137|6139.4|6137.6|6137.8|6136|248
1708346400000|2024-02-19 12:40:00|6138.9|6137.1|6139|6137.2|6139.3|6137.5|6138.4|6136.6|140
1708346700000|2024-02-19 12:45:00|6138.9|6137.1|6140.2|6138.4|6140.2|6138.4|6138.1|6136.3|177
1708347000000|2024-02-19 12:50:00|6140.1|6138.3|6140.8|6139|6141|6139.2|6139.2|6137.4|103
1708347300000|2024-02-19 12:55:00|6140.9|6139.1|6140.2|6138.4|6141.3|6139.5|6139.9|6138.1|137
1708347600000|2024-02-19 13:00:00|6140.1|6138.3|6143.9|6142.1|6145|6143.2|6140|6138.2|175
1708347900000|2024-02-19 13:05:00|6143.8|6142|6145.7|6143.9|6146.1|6144.3|6143.6|6141.8|120
1708348200000|2024-02-19 13:10:00|6145.8|6144|6145.6|6143.8|6146.7|6144.9|6145.2|6143.4|106
1708348500000|2024-02-19 13:15:00|6145.7|6143.9|6143.8|6142|6145.7|6143.9|6143.6|6141.8|107
1708348800000|2024-02-19 13:20:00|6143.7|6141.9|6144.5|6142.7|6144.7|6142.9|6143.7|6141.9|131
1708349100000|2024-02-19 13:25:00|6144.4|6142.6|6142.7|6140.9|6144.5|6142.7|6142.3|6140.3|120
1708349400000|2024-02-19 13:30:00|6142.6|6140.8|6145.4|6143.6|6145.4|6143.6|6142.6|6140.8|121
1708349700000|2024-02-19 13:35:00|6145.3|6143.5|6145.1|6143.3|6146.2|6144.4|6144.8|6143|115
1708350000000|2024-02-19 13:40:00|6145|6143.2|6145.4|6143.6|6145.8|6144|6144.9|6143.1|74
1708350300000|2024-02-19 13:45:00|6145.5|6143.7|6145.8|6144|6147.8|6146|6145.1|6143.2|107
1708350600000|2024-02-19 13:50:00|6145.9|6144.1|6148.2|6146.4|6148.5|6146.7|6145.6|6143.8|78
1708350900000|2024-02-19 13:55:00|6148.1|6146.3|6148|6146.2|6149.5|6147.7|6147.6|6145.8|99
1708351200000|2024-02-19 14:00:00|6147.8|6146|6147|6145.2|6148.1|6146.3|6146.9|6145.1|124
1708351500000|2024-02-19 14:05:00|6147.1|6145.3|6147.2|6144.2|6147.2|6145.3|6145.1|6143.3|133
1708351800000|2024-02-19 14:10:00|6147.3|6144.3|6145.6|6143.8|6147.3|6144.9|6145.2|6142.8|135
1708352100000|2024-02-19 14:15:00|6145.5|6143.7|6146.9|6145.1|6147|6145.2|6145.1|6143.3|122
1708352400000|2024-02-19 14:20:00|6146.8|6145|6146.5|6144.7|6147.1|6145.3|6146.4|6144.6|107
1708352700000|2024-02-19 14:25:00|6146.4|6144.6|6145.8|6144|6146.9|6145.1|6145.5|6143.7|114
1708353000000|2024-02-19 14:30:00|6145.7|6143.9|6143.7|6141.9|6145.9|6144.1|6143.2|6141.4|125
1708353300000|2024-02-19 14:35:00|6143.6|6141.8|6143.9|6142.1|6143.9|6142.1|6142.7|6140.9|118
1708353600000|2024-02-19 14:40:00|6144|6142.2|6145.6|6143.8|6146.8|6145|6143.8|6142|134
1708353900000|2024-02-19 14:45:00|6145.5|6143.7|6143.7|6141.9|6145.6|6143.8|6143.7|6141.9|134
1708354200000|2024-02-19 14:50:00|6143.6|6141.8|6144.4|6142.6|6144.6|6142.8|6143.1|6141.3|105
1708354500000|2024-02-19 14:55:00|6144.3|6142.5|6145.3|6143.5|6145.7|6143.9|6144.3|6142.5|106
1708354800000|2024-02-19 15:00:00|6145.2|6143.4|6145.2|6143.4|6146.3|6144.5|6144.8|6143|140
1708355100000|2024-02-19 15:05:00|6145.3|6143.5|6144.9|6143.1|6146|6144.2|6144.1|6142.3|88
1708355400000|2024-02-19 15:10:00|6144.8|6143|6142.9|6141.1|6145|6143.2|6142.6|6140.8|106
1708355700000|2024-02-19 15:15:00|6142.8|6141|6145.7|6143.9|6146.3|6144.5|6142.8|6141|182
1708356000000|2024-02-19 15:20:00|6145.8|6144|6146.2|6144.4|6147.3|6145.5|6145.7|6143.9|160
1708356300000|2024-02-19 15:25:00|6146.4|6144.6|6144.4|6142.6|6146.8|6145|6144.4|6142.6|180
1708356600000|2024-02-19 15:30:00|6144.5|6142.7|6144.9|6143.1|6145.3|6143.5|6143.8|6142|112
1708356900000|2024-02-19 15:35:00|6144.8|6143|6144.2|6142.4|6144.9|6143.1|6144.1|6142.3|172
1708357200000|2024-02-19 15:40:00|6144.1|6142.3|6144|6142.2|6144.6|6142.8|6143.5|6141.7|89
1708357500000|2024-02-19 15:45:00|6143.9|6142.1|6143.6|6141.8|6144.9|6143.1|6143|6141.2|106
1708357800000|2024-02-19 15:50:00|6143.5|6141.7|6143.7|6141.9|6144.5|6142.7|6143.3|6141.5|126
1708358100000|2024-02-19 15:55:00|6143.8|6142|6143.3|6141.5|6144.8|6143|6143|6141.2|115
1708358400000|2024-02-19 16:00:00|6143.4|6141.6|6142.9|6141.1|6143.5|6141.7|6141.8|6140|168
1708358700000|2024-02-19 16:05:00|6142.7|6140.9|6142.3|6140.5|6143.3|6141.5|6141.8|6140|108
1708359000000|2024-02-19 16:10:00|6142.4|6140.6|6143.1|6141.3|6143.3|6141.5|6141.9|6140.1|120
1708359300000|2024-02-19 16:15:00|6143|6141.2|6144.1|6142.3|6144.3|6142.5|6142.9|6141.1|115
1708359600000|2024-02-19 16:20:00|6144|6142.2|6144.1|6142.3|6144.3|6142.5|6143.9|6142.1|53
1708359900000|2024-02-19 16:25:00|6144.2|6142.4|6142.8|6141|6144.2|6142.4|6142.8|6141|60
1708360200000|2024-02-19 16:30:00|6142.9|6141.1|6141.9|6140.1|6142.9|6141.1|6141.9|6140.1|36
1708360500000|2024-02-19 16:35:00|6142|6140.2|6142.2|6140.4|6142.3|6140.5|6141.9|6140.1|30
1708360800000|2024-02-19 16:40:00|6142.1|6140.3|6144.4|6142.6|6144.9|6143.1|6142.1|6140.3|63
1708361100000|2024-02-19 16:45:00|6144.5|6142.7|6145|6143.2|6145.2|6143.4|6143.9|6142.1|44
1708361400000|2024-02-19 16:50:00|6144.9|6143.1|6143.7|6141.9|6145|6143.2|6143.6|6141.8|80
1708361700000|2024-02-19 16:55:00|6143.8|6142|6144|6142.2|6144|6142.2|6142.9|6141.1|89
1708362000000|2024-02-19 17:00:00|6144.1|6142.3|6144.8|6143|6145.6|6143.2|6143.8|6142|84
1708362300000|2024-02-19 17:05:00|6144.9|6143.1|6145.7|6143.9|6146|6144.2|6144.9|6142.9|81
1708362600000|2024-02-19 17:10:00|6145.8|6144|6145.7|6143.9|6146|6144.2|6145.5|6143.7|147
1708362900000|2024-02-19 17:15:00|6145.4|6143.6|6145.1|6143.3|6145.7|6143.6|6144.8|6142.6|94
1708363200000|2024-02-19 17:20:00|6145|6143.2|6145.3|6143.5|6145.3|6143.5|6144.9|6143.1|84
1708363500000|2024-02-19 17:25:00|6145.4|6143.6|6145.8|6144|6145.8|6144|6145.2|6143.4|105
1708363800000|2024-02-19 17:30:00|6145.9|6144.1|6146.2|6144.4|6146.6|6144.8|6145.4|6143.6|89
1708364100000|2024-02-19 17:35:00|6146.1|6144.3|6145.3|6143.5|6146.1|6144.3|6145.2|6143.4|93
1708364400000|2024-02-19 17:40:00|6145.2|6143.4|6146.3|6144.5|6146.3|6144.5|6145.1|6143|118
1708364700000|2024-02-19 17:45:00|6146.4|6144.6|6146.4|6144.6|6146.9|6145.1|6145.7|6143.9|72
1708365000000|2024-02-19 17:50:00|6146.3|6144.5|6146.3|6144.5|6146.4|6144.6|6146.2|6144.4|19
1708365300000|2024-02-19 17:55:00|6146.2|6144.4|6146.9|6143.8|6146.9|6144.6|6145.8|6143.5|43
1708365600000|2024-02-19 18:00:00|6146.8|6143.7|6146.9|6143.9|6147.1|6144.1|6146.4|6143.4|60
1708365900000|2024-02-19 18:05:00|6146.8|6143.8|6147.1|6144.1|6147.1|6144.1|6146.8|6143.8|8
1708366200000|2024-02-19 18:10:00|6146.5|6144.7|6146.8|6145|6146.9|6145.1|6146.4|6144.6|22
1708366500000|2024-02-19 18:15:00|6146.7|6144.9|6147.7|6145.9|6147.9|6146.1|6146.7|6144.7|35
1708366800000|2024-02-19 18:20:00|6147.6|6145.8|6147.3|6145.5|6147.7|6145.9|6147.2|6145.4|49
1708367100000|2024-02-19 18:25:00|6147.4|6145.6|6147.2|6145.4|6147.8|6145.7|6147.1|6144.6|37
1708367400000|2024-02-19 18:30:00|6147.1|6145.3|6147.7|6144.7|6147.8|6145.5|6146.9|6144.7|37
1708367700000|2024-02-19 18:35:00|6147.8|6144.8|6146.3|6144.5|6147.8|6145.1|6146.1|6144.3|28
1708368000000|2024-02-19 18:40:00|6146.4|6144.6|6146.5|6144.7|6147.1|6144.7|6146.1|6143.8|34
1708368300000|2024-02-19 18:45:00|6146.4|6144.6|6146.5|6144.7|6146.6|6144.8|6146.3|6144.5|53
1708368600000|2024-02-19 18:50:00|6146.4|6144.6|6146.5|6144.7|6146.6|6144.8|6146.4|6144.6|34
1708368900000|2024-02-19 18:55:00|6146.4|6144.6|6146.5|6144.7|6146.7|6144.9|6146.3|6144.5|26
1708369200000|2024-02-19 19:00:00|6146.4|6144.6|6146.4|6144.6|6147.1|6144.7|6146.3|6144|15
1708369500000|2024-02-19 19:05:00|6146.6|6144.8|6148.4|6145.4|6148.5|6146|6146.5|6144.1|38
1708369800000|2024-02-19 19:10:00|6148.3|6145.3|6147.5|6145.7|6148.4|6145.8|6147.3|6145|35
1708370100000|2024-02-19 19:15:00|6147.4|6145.6|6147.5|6145.7|6148.2|6145.8|6147.4|6144.9|29
1708370400000|2024-02-19 19:20:00|6147.4|6145.6|6147.9|6144.9|6148.2|6145.8|6147.3|6144.9|28
1708370700000|2024-02-19 19:25:00|6148|6145|6148.9|6145.9|6148.9|6146.3|6147.3|6144.9|36
1708371000000|2024-02-19 19:30:00|6148.8|6145.8|6150.1|6147.1|6150.2|6147.8|6148.5|6145.5|60
1708371300000|2024-02-19 19:35:00|6150|6147|6150.5|6147.5|6150.5|6148|6149.7|6146.8|24
1708371600000|2024-02-19 19:40:00|6150.4|6147.4|6150.5|6147.5|6150.9|6148.2|6149.7|6147.4|23
1708371900000|2024-02-19 19:45:00|6150.6|6147.6|6149.9|6148.1|6150.7|6148.2|6149.8|6147.5|38
1708372200000|2024-02-19 19:50:00|6149.8|6148|6149.4|6146.4|6150.6|6148.1|6149.1|6146.4|26
1708372500000|2024-02-19 19:55:00|6149.5|6146.5|6149.6|6146.6|6149.7|6147.2|6148.8|6146.4|19
1708372800000|2024-02-19 20:00:00|6149.7|6146.7|6148.9|6147.1|6149.7|6147.2|6148.8|6146.4|25
1708373100000|2024-02-19 20:05:00|6149|6147.2|6148.9|6147.1|6149.5|6147.3|6148.8|6146.4|28
1708373400000|2024-02-19 20:10:00|6149|6147.2|6149.6|6147.8|6150.1|6147.8|6148.9|6147|12
1708373700000|2024-02-19 20:15:00|6149.5|6147.7|6150.3|6148.5|6150.6|6148.8|6149.5|6147.2|27
1708374000000|2024-02-19 20:20:00|6150.4|6148.6|6149.8|6148|6150.4|6148.6|6149.8|6148|13
1708374300000|2024-02-19 20:25:00|6149.9|6148.1|6149.8|6148|6149.9|6148.1|6149.7|6147.9|16
1708374600000|2024-02-19 20:30:00|6149.7|6147.9|6149.9|6148.1|6149.9|6148.1|6149.5|6147.7|37
1708374900000|2024-02-19 20:35:00|6149.8|6148|6149.9|6148.1|6149.9|6148.1|6149.8|6148|16
1708375200000|2024-02-19 20:40:00|6149.8|6148|6149.9|6148.1|6150|6148.2|6149.8|6148|10
1708375500000|2024-02-19 20:45:00|6149.8|6148|6150.1|6148.3|6150.6|6148.3|6149.8|6147.5|16
1708375800000|2024-02-19 20:50:00|6150|6148.2|6150.7|6148.9|6151.1|6149.1|6149.9|6148|37
1708376100000|2024-02-19 20:55:00|6150.8|6149|6150.9|6149.1|6151.4|6149.1|6150.7|6148.3|18
1708376400000|2024-02-19 21:00:00|6151.1|6149.3|6150.9|6149.1|6151.8|6149.7|6150.4|6148.1|60
1708376700000|2024-02-19 21:05:00|6150.5|6148.7|6149.5|6147.7|6151.5|6149.1|6149.5|6147|44
1708377000000|2024-02-19 21:10:00|6149.4|6147.6|6149.5|6147.7|6150.1|6147.8|6149.4|6147|11
1708377300000|2024-02-19 21:15:00|6150.1|6147.1|6151.1|6148.1|6151.2|6148.2|6150|6147.1|15
1708377600000|2024-02-19 21:20:00|6151.2|6148.2|6152.2|6150.4|6153|6150.6|6151.2|6148.2|24
1708377900000|2024-02-19 21:25:00|6152.3|6150.5|6151.2|6148.2|6152.3|6150.5|6150.7|6148.1|32
1708378200000|2024-02-19 21:30:00|6151.1|6148.1|6152.1|6150.3|6153.1|6150.4|6150.4|6148.1|99
1708378500000|2024-02-19 21:35:00|6152|6150.2|6151.6|6149.8|6152.7|6150.2|6151.5|6149.1|65
1708378800000|2024-02-19 21:40:00|6151.5|6149.7|6152.4|6150.6|6153.2|6150.8|6151.2|6149.4|124
1708379100000|2024-02-19 21:45:00|6152.5|6150.7|6152.6|6149.6|6153.1|6150.7|6152|6149.5|43
1708379400000|2024-02-19 21:50:00|6152.7|6149.7|6152.4|6149.4|6152.8|6150.4|6151.7|6149.3|35
1708379700000|2024-02-19 21:55:00|6153.3|6148.5|6152.3|6147.4|6153.3|6148.5|6151.8|6147|77
1708380000000|2024-02-19 22:00:00|6152.1|6147.3|6152.1|6146.7|6152.3|6147.3|6152|6146.7|14
1708380300000|2024-02-19 22:05:00|6152.2|6146.8|6152.7|6146.9|6152.8|6147|6152.1|6146.8|19
1708380600000|2024-02-19 22:10:00|6152.6|6146.8|6152.3|6146.5|6152.6|6146.8|6152.2|6146.4|10
1708380900000|2024-02-19 22:15:00|6152.4|6146.6|6152.3|6146.5|6152.4|6146.6|6152.3|6146.5|8
1708381200000|2024-02-19 22:20:00|6152.4|6146.6|6152.4|6146.6|6152.4|6146.6|6152.2|6146.4|10
1708381500000|2024-02-19 22:25:00|6152.5|6146.7|6152.1|6146.3|6152.5|6146.7|6149.2|6143.4|92
1708381800000|2024-02-19 22:30:00|6152.2|6146.4|6152.1|6146.5|6152.4|6146.8|6152|6146.4|47
1708382100000|2024-02-19 22:35:00|6152|6146.4|6151.6|6146.3|6152.2|6146.8|6151.5|6146.2|101
1708382400000|2024-02-19 22:40:00|6151.5|6146.4|6150.8|6145.8|6151.7|6146.4|6150.8|6145.8|165
1708382700000|2024-02-19 22:45:00|6151|6145.9|6151.4|6146.1|6151.6|6146.4|6150.8|6145.8|240
1708383000000|2024-02-19 22:50:00|6151.3|6146.2|6151.2|6146|6151.4|6146.2|6151.1|6145.8|86
1708383300000|2024-02-19 22:55:00|6151.3|6145.9|6150.8|6146|6152.3|6146.8|6150.6|6145.4|232
1708383600000|2024-02-19 23:00:00|6150.9|6146.1|6149.1|6144.3|6152.4|6147.6|6149|6144.2|146
1708383900000|2024-02-19 23:05:00|6148.2|6145.2|6147.7|6144.7|6149.1|6146.1|6147.6|6144.6|102
1708384200000|2024-02-19 23:10:00|6147.5|6144.5|6145.7|6142.7|6148.2|6145.2|6145.4|6142.7|119
1708384500000|2024-02-19 23:15:00|6145.8|6142.8|6144.5|6141.5|6146|6143.6|6143.6|6141.5|160
1708384800000|2024-02-19 23:20:00|6144.4|6141.4|6144.1|6142.3|6144.6|6142.5|6142.9|6140.7|107
1708385100000|2024-02-19 23:25:00|6144.2|6142.4|6143.3|6141.5|6144.4|6142.6|6142.8|6141|73
1708385400000|2024-02-19 23:30:00|6143.2|6141.4|6143.5|6141.7|6144.5|6142.7|6142.4|6140.6|114
1708385700000|2024-02-19 23:35:00|6143.6|6141.8|6144.6|6142.8|6145.3|6143.5|6143.3|6141.5|182
1708386000000|2024-02-19 23:40:00|6144.7|6142.9|6143.5|6141.7|6144.7|6142.9|6143.3|6141.5|121
1708386300000|2024-02-19 23:45:00|6143.4|6141.6|6143|6141.2|6144.1|6142|6142|6140.2|177
1708386600000|2024-02-19 23:50:00|6143.1|6141.3|6143.1|6141.3|6144.2|6141.7|6142.1|6140.3|144
1708386900000|2024-02-19 23:55:00|6143.2|6141.4|6143.4|6141.6|6144.1|6142.3|6142.2|6140.2|144
1708387200000|2024-02-20 00:00:00|6143.7|6141.9|6144|6142.2|6144.5|6142.7|6142.5|6140.7|183
1708387500000|2024-02-20 00:05:00|6144.1|6142.3|6144.6|6142.8|6145.6|6143.8|6143.2|6141.4|233
1708387800000|2024-02-20 00:10:00|6144.7|6142.9|6143.4|6141.6|6145.8|6144|6143.4|6141.6|151
1708388100000|2024-02-20 00:15:00|6143.3|6141.5|6144.4|6142.6|6145.1|6143.3|6143.3|6141.5|183
1708388400000|2024-02-20 00:20:00|6144.3|6142.5|6142.6|6140.8|6144.4|6142.6|6142.1|6140.3|154
1708388700000|2024-02-20 00:25:00|6142.7|6140.9|6143.7|6140.7|6144.8|6141.9|6141.9|6140.1|148
1708389000000|2024-02-20 00:30:00|6143.5|6140.5|6141.7|6138.7|6145.6|6143|6140|6137.6|260
1708389300000|2024-02-20 00:35:00|6141.6|6138.6|6139.5|6137.7|6141.6|6138.6|6138.4|6136.6|267
1708389600000|2024-02-20 00:40:00|6139.6|6137.8|6138.5|6136.7|6139.6|6137.8|6138.2|6136.4|175
1708389900000|2024-02-20 00:45:00|6138.4|6136.6|6137.7|6135.9|6139.8|6138|6137.4|6135.6|173
1708390200000|2024-02-20 00:50:00|6137.6|6135.8|6139.1|6137.3|6139.2|6137.4|6136.6|6134.8|211
1708390500000|2024-02-20 00:55:00|6139.2|6137.4|6138.3|6136.5|6139.4|6137.6|6138.2|6136.4|187
1708390800000|2024-02-20 01:00:00|6138.2|6136.4|6135.5|6133.7|6138.3|6136.5|6135.2|6132.9|209
1708391100000|2024-02-20 01:05:00|6135.4|6133.6|6133.2|6131.4|6135.7|6133.7|6133|6130.6|171
1708391400000|2024-02-20 01:10:00|6133.1|6131.3|6133|6131.2|6134|6132.2|6132.8|6130.8|147
1708391700000|2024-02-20 01:15:00|6133.2|6131.4|6139.3|6137.5|6140|6138.2|6133|6131.2|373
1708392000000|2024-02-20 01:20:00|6139.4|6137.6|6139.8|6138|6142.7|6140.9|6139.2|6137.4|231
1708392300000|2024-02-20 01:25:00|6139.7|6137.9|6144.4|6142.6|6144.6|6142.8|6139.6|6137.8|275
1708392600000|2024-02-20 01:30:00|6144.5|6142.7|6139.4|6137.6|6144.6|6142.8|6139.1|6137.3|295
1708392900000|2024-02-20 01:35:00|6139.3|6137.5|6140.7|6138.9|6143.5|6141.7|6139.2|6137.4|250
1708393200000|2024-02-20 01:40:00|6140.6|6138.8|6138.4|6136.6|6140.7|6138.9|6135.8|6134|248
1708393500000|2024-02-20 01:45:00|6138.3|6136.5|6138.7|6136.9|6140.3|6138.5|6137.8|6136|262
1708393800000|2024-02-20 01:50:00|6138.4|6136.6|6138.9|6137.1|6138.9|6137.1|6136.8|6135|224
1708394100000|2024-02-20 01:55:00|6138.8|6137|6137.6|6135.8|6138.9|6137.1|6137|6135.2|237
1708394400000|2024-02-20 02:00:00|6137.4|6135.6|6135.8|6134|6137.6|6135.8|6132.7|6130.9|272
1708394700000|2024-02-20 02:05:00|6135.5|6133.7|6135.5|6133.7|6135.8|6134|6133.7|6131.9|207
1708395000000|2024-02-20 02:10:00|6135.4|6133.6|6134.4|6132.6|6137.8|6136|6134.4|6132.6|185
1708395300000|2024-02-20 02:15:00|6134.3|6132.5|6134.9|6133.1|6135.7|6133.9|6134.2|6132.4|202
1708395600000|2024-02-20 02:20:00|6134.8|6133|6133|6131.2|6135|6133.2|6132.6|6130.4|212
1708395900000|2024-02-20 02:25:00|6132.9|6131.1|6135.5|6133.7|6135.6|6133.8|6132.7|6130.9|204
1708396200000|2024-02-20 02:30:00|6135.6|6133.8|6133.5|6131.7|6135.9|6134.1|6133.3|6131.5|189
1708396500000|2024-02-20 02:35:00|6133.4|6131.6|6134.3|6132.5|6135|6133.2|6133.1|6131.3|205
1708396800000|2024-02-20 02:40:00|6133.9|6132.1|6134|6132.2|6134.9|6133.1|6133.3|6131.5|184
1708397100000|2024-02-20 02:45:00|6133.9|6132.1|6132.1|6130.3|6134.3|6132.5|6130.1|6128.3|233
1708397400000|2024-02-20 02:50:00|6132.2|6130.4|6133.8|6130.8|6134.1|6131.8|6132.1|6130.3|213
1708397700000|2024-02-20 02:55:00|6133.2|6131.4|6133.2|6131.4|6133.9|6132.1|6132.4|6130.2|224
1708398000000|2024-02-20 03:00:00|6133.3|6131.5|6134.1|6132.3|6134.4|6132.6|6132.9|6131.1|168
1708398300000|2024-02-20 03:05:00|6133.6|6131.8|6135.7|6133.9|6136.3|6134.5|6133.4|6131.6|188
1708398600000|2024-02-20 03:10:00|6135.6|6133.8|6134.7|6132.9|6136.1|6134.3|6133.9|6132.1|208
1708398900000|2024-02-20 03:15:00|6134.6|6132.8|6136|6134.2|6136.3|6134.5|6134.6|6132.8|176
1708399200000|2024-02-20 03:20:00|6135.9|6134.1|6137|6135.2|6137.1|6135.3|6135.4|6133.6|115
1708399500000|2024-02-20 03:25:00|6137.5|6135.7|6139.9|6138.1|6139.9|6138.1|6137.3|6135.5|194
1708399800000|2024-02-20 03:30:00|6140|6138.2|6138.9|6137.1|6140|6138.2|6138.4|6136.6|168
1708400100000|2024-02-20 03:35:00|6138.8|6137|6138|6136.2|6139|6137.2|6137.6|6135.8|145
1708400400000|2024-02-20 03:40:00|6138.1|6136.3|6136.9|6135.1|6138.1|6136.3|6136.2|6134.4|130
1708400700000|2024-02-20 03:45:00|6136.8|6135|6136|6134.2|6136.8|6135|6135.6|6133.8|128
1708401000000|2024-02-20 03:50:00|6135.9|6134.1|6139.1|6137.3|6139.1|6137.3|6135.7|6133.9|111
1708401300000|2024-02-20 03:55:00|6139|6137.2|6138.9|6137.1|6139.7|6137.9|6138.2|6136.4|121
1708401600000|2024-02-20 04:00:00|6138.7|6136.9|6139.1|6137.3|6139.6|6137.3|6138.4|6136.4|131
1708401900000|2024-02-20 04:05:00|6139|6137.2|6139.5|6137.7|6140.8|6138.2|6138.9|6136.6|172
1708402200000|2024-02-20 04:10:00|6139.6|6137.8|6141.6|6138.6|6141.7|6138.7|6139.3|6136.9|145
1708402500000|2024-02-20 04:15:00|6141.5|6138.5|6141.2|6139.4|6142.6|6140.2|6140.8|6138.4|131
1708402800000|2024-02-20 04:20:00|6141.1|6139.3|6140.2|6138.4|6141.5|6139.3|6139.4|6137.3|157
1708403100000|2024-02-20 04:25:00|6140.5|6138.7|6142.5|6139.5|6142.5|6140.1|6140.3|6138.5|165
1708403400000|2024-02-20 04:30:00|6142.4|6139.4|6141.8|6140|6142.6|6140.2|6141.3|6138.8|195
1708403700000|2024-02-20 04:35:00|6141.7|6139.9|6140.8|6139|6142.3|6140.1|6140.5|6138.2|133
1708404000000|2024-02-20 04:40:00|6140.9|6139.1|6141.7|6138.7|6141.7|6139.3|6140.3|6138.5|149
1708404300000|2024-02-20 04:45:00|6141|6139.2|6141.3|6139.5|6141.7|6139.6|6140.6|6138.6|129
1708404600000|2024-02-20 04:50:00|6141.2|6139.4|6141|6139.2|6141.7|6139.9|6140.7|6138.9|142
1708404900000|2024-02-20 04:55:00|6140.9|6139.1|6140.5|6138.7|6141.8|6139.4|6140.1|6138.3|203
1708405200000|2024-02-20 05:00:00|6140.6|6138.8|6139.9|6138.1|6141.2|6139.4|6139.7|6137.9|158
1708405500000|2024-02-20 05:05:00|6140|6138.2|6140.4|6138.6|6141.4|6139.6|6139.9|6138.1|151
1708405800000|2024-02-20 05:10:00|6140.5|6138.7|6138.6|6136.8|6141|6139.2|6138.5|6136.7|175
1708406100000|2024-02-20 05:15:00|6138.5|6136.7|6138.7|6136.9|6139|6137.2|6138.3|6136.5|101
1708406400000|2024-02-20 05:20:00|6138.6|6136.8|6138.9|6137.1|6139.9|6137.9|6138.6|6136.4|135
1708406700000|2024-02-20 05:25:00|6138.8|6137|6139.3|6137.5|6139.9|6138.1|6138.8|6137|164
1708407000000|2024-02-20 05:30:00|6139.2|6137.4|6138.3|6136.5|6139.5|6137.7|6137.9|6136.1|126
1708407300000|2024-02-20 05:35:00|6138.4|6136.6|6136.9|6135.1|6138.4|6136.6|6136.8|6135|232
1708407600000|2024-02-20 05:40:00|6136.8|6135|6137.5|6135.7|6138|6136.2|6136.4|6134.6|169
1708407900000|2024-02-20 05:45:00|6137.4|6135.6|6137.8|6136|6138.3|6136.5|6137.3|6135.5|154
1708408200000|2024-02-20 05:50:00|6137.9|6136.1|6138.2|6136.4|6138.8|6137|6137.9|6136.1|158
1708408500000|2024-02-20 05:55:00|6138.1|6136.3|6138.8|6137|6140|6138.2|6137.7|6135.9|174
1708408800000|2024-02-20 06:00:00|6138.6|6136.8|6137.4|6135.6|6138.8|6137|6137.4|6135.6|144
1708409100000|2024-02-20 06:05:00|6137|6135.2|6138|6136.2|6138.2|6136.4|6136.4|6134.6|182
1708409400000|2024-02-20 06:10:00|6138.1|6136.3|6139.4|6137.6|6139.7|6137.9|6138|6136.2|123
1708409700000|2024-02-20 06:15:00|6139.5|6137.7|6140.7|6138.9|6141.9|6140.1|6139.5|6137.7|172
1708410000000|2024-02-20 06:20:00|6140.4|6138.6|6139.4|6137.6|6140.4|6138.6|6139.4|6137.6|121
1708410300000|2024-02-20 06:25:00|6139.2|6137.4|6141.6|6139.8|6141.7|6139.9|6139|6137.2|109
1708410600000|2024-02-20 06:30:00|6141.5|6139.7|6140.5|6138.7|6142.2|6140.4|6140.5|6138.7|164
1708410900000|2024-02-20 06:35:00|6140.6|6138.8|6141.6|6139.8|6142|6140.2|6140.4|6138.6|171
1708411200000|2024-02-20 06:40:00|6141.7|6139.9|6141|6139.2|6141.9|6140.1|6140.5|6138.7|142
1708411500000|2024-02-20 06:45:00|6140.9|6139.1|6139.7|6137.9|6140.9|6139.1|6139.2|6137.4|107
1708411800000|2024-02-20 06:50:00|6139.8|6138|6140.2|6138.4|6140.3|6138.5|6139.2|6137.4|144
1708412100000|2024-02-20 06:55:00|6140.3|6138.5|6140.8|6139|6140.9|6139.1|6139.2|6137.4|210
1708412400000|2024-02-20 07:00:00|6140.9|6139.1|6142|6140.2|6143.5|6141.7|6140.7|6138.9|200
1708412700000|2024-02-20 07:05:00|6141.9|6140.1|6143|6141.2|6143.1|6141.3|6141.8|6140|140
1708413000000|2024-02-20 07:10:00|6143.1|6141.3|6142|6140.2|6144.5|6142.7|6141.7|6139.9|142
1708413300000|2024-02-20 07:15:00|6142.3|6140.5|6140.3|6138.5|6143|6141.2|6140.3|6138.5|123
1708413600000|2024-02-20 07:20:00|6140.1|6138.3|6140.7|6138.9|6141.5|6139.7|6139.3|6137.5|129
1708413900000|2024-02-20 07:25:00|6140.9|6139.1|6139.2|6137.4|6141.9|6140.1|6138.9|6137.1|145
1708414200000|2024-02-20 07:30:00|6139.1|6137.3|6138.1|6136.3|6139.6|6137.8|6138|6136.2|115
1708414500000|2024-02-20 07:35:00|6138|6136.2|6138.4|6136.6|6139.5|6137.7|6137.5|6135.7|124
1708414800000|2024-02-20 07:40:00|6138.5|6136.7|6139.5|6137.7|6139.9|6138.1|6138.2|6136.4|161
1708415100000|2024-02-20 07:45:00|6139.6|6137.8|6140.2|6138.4|6140.9|6139.1|6139.3|6137.5|96
1708415400000|2024-02-20 07:50:00|6140.3|6138.5|6141.3|6139.5|6142.5|6140.7|6140.3|6138.5|138
1708415700000|2024-02-20 07:55:00|6141.2|6139.4|6140.3|6138.5|6141.6|6139.7|6139.3|6137.5|168
1708416000000|2024-02-20 08:00:00|6140.2|6138.4|6141.6|6139.8|6141.7|6139.9|6139.8|6138|213
1708416300000|2024-02-20 08:05:00|6141.5|6139.7|6141.9|6140.1|6142.5|6140.7|6140.7|6138.9|170
1708416600000|2024-02-20 08:10:00|6141.7|6139.9|6143|6141.2|6143|6141.2|6140.9|6139.1|163
1708416900000|2024-02-20 08:15:00|6142.9|6141.1|6143.4|6141.6|6143.9|6142.1|6141.8|6140|171
1708417200000|2024-02-20 08:20:00|6143.3|6141.5|6141.5|6139.7|6144.2|6142.4|6139.9|6138.1|211
1708417500000|2024-02-20 08:25:00|6141.4|6139.6|6145.2|6143.4|6145.2|6143.4|6141|6139.2|241
1708417800000|2024-02-20 08:30:00|6145.1|6143.3|6146|6143|6146.1|6143.4|6143.3|6141.5|231
1708418100000|2024-02-20 08:35:00|6145.9|6142.9|6145.4|6143.6|6147.3|6145.5|6144.8|6142.6|217
1708418400000|2024-02-20 08:40:00|6145.5|6143.7|6147.4|6145.6|6147.6|6145.8|6143.6|6141.8|220
1708418700000|2024-02-20 08:45:00|6147.3|6145.5|6149|6147.2|6149.1|6147.3|6146.7|6144.9|203
1708419000000|2024-02-20 08:50:00|6149.1|6147.3|6152.3|6150.5|6152.6|6150.8|6149.1|6147.3|147
1708419300000|2024-02-20 08:55:00|6152.2|6150.4|6153.1|6151.3|6154.5|6152.7|6151.3|6149.5|171
1708419600000|2024-02-20 09:00:00|6152.7|6150.9|6153.4|6151.6|6154.5|6152.7|6152|6150.2|195
1708419900000|2024-02-20 09:05:00|6153.3|6151.5|6153.8|6152|6154|6152.2|6153.1|6151.3|158
1708420200000|2024-02-20 09:10:00|6153.9|6152.1|6152.4|6150.6|6154.1|6152.3|6152.4|6150.6|152
1708420500000|2024-02-20 09:15:00|6152.3|6150.5|6156.5|6154.7|6157.7|6155.9|6152.3|6150.5|201
1708420800000|2024-02-20 09:20:00|6156.7|6154.9|6159|6157.2|6159.4|6157.6|6156.5|6154.7|172
1708421100000|2024-02-20 09:25:00|6158.9|6157.1|6158.3|6156.5|6158.9|6157.1|6156.8|6155|127
1708421400000|2024-02-20 09:30:00|6158.4|6156.6|6161.9|6160.1|6164.6|6161.9|6158.4|6156.6|171
1708421700000|2024-02-20 09:35:00|6162|6160.2|6162.2|6159.2|6165.1|6163.3|6160.5|6158.6|225
1708422000000|2024-02-20 09:40:00|6162|6160.2|6161|6159.2|6162.4|6160.2|6160.5|6158.2|189
1708422300000|2024-02-20 09:45:00|6161.1|6159.3|6159.1|6157.3|6161.7|6159.3|6159.1|6157.3|179
1708422600000|2024-02-20 09:50:00|6159.2|6157.4|6163.1|6161.3|6163.9|6162.1|6159.1|6157.3|236
1708422900000|2024-02-20 09:55:00|6163.3|6161.5|6165.9|6164.1|6166|6164.2|6162|6160.2|219
1708423200000|2024-02-20 10:00:00|6165.8|6164|6164.8|6163|6166.2|6164.4|6163.2|6161.4|202
1708423500000|2024-02-20 10:05:00|6164.9|6163.1|6161.7|6159.9|6164.9|6163.1|6161.4|6159.6|166
1708423800000|2024-02-20 10:10:00|6161.8|6160|6164.7|6162.9|6165.1|6163.3|6161.3|6159.5|158
1708424100000|2024-02-20 10:15:00|6164.8|6163|6167.6|6165.8|6168.6|6166.8|6164.7|6162.9|146
1708424400000|2024-02-20 10:20:00|6167.7|6165.9|6168.2|6166.4|6169.4|6167.3|6167.5|6165.3|180
1708424700000|2024-02-20 10:25:00|6168.3|6166.5|6168.5|6166.7|6169.2|6167.4|6166.7|6164.6|200
1708425000000|2024-02-20 10:30:00|6168.6|6166.8|6169.6|6167.8|6169.7|6167.9|6168.4|6166.6|136
1708425300000|2024-02-20 10:35:00|6170|6168.2|6171.8|6170|6172.5|6170.7|6169.6|6167.8|244
1708425600000|2024-02-20 10:40:00|6171.9|6170.1|6170.4|6168.6|6172.4|6170.6|6169.6|6167.8|265
1708425900000|2024-02-20 10:45:00|6170.3|6168.5|6170.8|6169|6172.4|6170.4|6170.3|6168.5|208
1708426200000|2024-02-20 10:50:00|6170.9|6169.1|6170.3|6168.5|6172.5|6170.1|6170.3|6168.4|166
1708426500000|2024-02-20 10:55:00|6170.2|6168.4|6171.8|6168.8|6172.5|6170|6170|6168|236
1708426800000|2024-02-20 11:00:00|6171.7|6168.7|6170.2|6168.4|6171.9|6169.9|6169.6|6167.8|236
1708427100000|2024-02-20 11:05:00|6170.4|6168.6|6170.6|6168.8|6171|6169.2|6169.6|6167.8|170
1708427400000|2024-02-20 11:10:00|6170.7|6168.9|6165.2|6163.4|6170.9|6169.1|6165.2|6163.4|244
1708427700000|2024-02-20 11:15:00|6165.5|6163.7|6167.4|6165.6|6167.9|6166.1|6165.3|6163.5|203
1708428000000|2024-02-20 11:20:00|6167.3|6165.5|6166.9|6165.1|6168.5|6166.7|6166.6|6164.8|154
1708428300000|2024-02-20 11:25:00|6166.8|6165|6166.7|6164.9|6166.9|6165.1|6165.6|6163.8|147
1708428600000|2024-02-20 11:30:00|6166.6|6164.8|6167.8|6166|6168.1|6166.3|6166.1|6164.3|153
1708428900000|2024-02-20 11:35:00|6167.9|6166.1|6169.7|6167.9|6169.9|6168.1|6167.6|6165.8|131
1708429200000|2024-02-20 11:40:00|6169.9|6168.1|6168.2|6166.4|6169.9|6168.1|6167.3|6165.5|181
1708429500000|2024-02-20 11:45:00|6168.3|6166.5|6168.1|6166.3|6169.4|6167.6|6167.7|6165.9|184
1708429800000|2024-02-20 11:50:00|6168|6166.2|6168.6|6166.8|6169.1|6167.3|6166.9|6165.1|148
1708430100000|2024-02-20 11:55:00|6168.5|6166.7|6169.2|6167.4|6169.2|6167.4|6167.4|6165.6|170
1708430400000|2024-02-20 12:00:00|6169.3|6167.5|6171|6169.2|6171.4|6169.6|6169.3|6167.5|155
1708430700000|2024-02-20 12:05:00|6170.9|6169.1|6168.9|6167.1|6171|6169.2|6168.9|6167.1|183
1708431000000|2024-02-20 12:10:00|6169|6167.2|6174.4|6172.6|6174.9|6173.1|6168.6|6166.8|195
1708431300000|2024-02-20 12:15:00|6174.5|6172.7|6172.9|6171.1|6174.5|6172.7|6172|6170.2|140
1708431600000|2024-02-20 12:20:00|6173.2|6171.4|6178.3|6176.5|6178.9|6177.1|6172.5|6170.7|189
1708431900000|2024-02-20 12:25:00|6178.1|6176.3|6179.7|6177.9|6179.7|6177.9|6177.1|6175.3|226
1708432200000|2024-02-20 12:30:00|6179.6|6177.8|6177.6|6175.8|6180|6178.2|6176.5|6174.7|229
1708432500000|2024-02-20 12:35:00|6177.7|6175.9|6177.2|6175.4|6178.5|6176.7|6175|6173.2|233
1708432800000|2024-02-20 12:40:00|6177.3|6175.5|6176.3|6174.5|6177.3|6175.5|6175.6|6173.8|176
1708433100000|2024-02-20 12:45:00|6176.4|6174.6|6175.6|6173.8|6176.6|6174.8|6173.8|6172|222
1708433400000|2024-02-20 12:50:00|6175.7|6173.9|6172.7|6170.9|6175.7|6173.9|6172.7|6170.9|185
1708433700000|2024-02-20 12:55:00|6172.8|6171|6173.7|6171.9|6174.5|6172.7|6172.8|6171|172
1708434000000|2024-02-20 13:00:00|6174.1|6172.3|6175.9|6174.1|6176.4|6174.6|6173|6171.2|304
1708434300000|2024-02-20 13:05:00|6175.8|6174|6175.3|6173.5|6177.5|6175.7|6175.1|6173.3|311
1708434600000|2024-02-20 13:10:00|6175.4|6173.6|6179|6177.2|6179.2|6177.4|6175.4|6173.6|274
1708434900000|2024-02-20 13:15:00|6178.9|6177.1|6176.9|6175.1|6179.1|6177.3|6176.3|6174.5|238
1708435200000|2024-02-20 13:20:00|6176.8|6175|6174.7|6172.9|6177.9|6176.1|6172.1|6170.3|348
1708435500000|2024-02-20 13:25:00|6175|6173.2|6177.1|6174.1|6177.1|6175|6173.8|6172|221
1708435800000|2024-02-20 13:30:00|6176.9|6173.9|6177.1|6175.3|6179.1|6176.7|6175.1|6173.3|451
1708436100000|2024-02-20 13:35:00|6176.8|6175|6178.1|6176.3|6178.4|6176.6|6174.9|6173.1|374
1708436400000|2024-02-20 13:40:00|6178|6176.2|6182.1|6180.3|6182.4|6180.6|6178|6176.2|312
1708436700000|2024-02-20 13:45:00|6182.2|6180.4|6185.5|6183.7|6186.7|6184.9|6181.9|6180.1|292
1708437000000|2024-02-20 13:50:00|6185.6|6183.8|6187.7|6185.9|6189.3|6187.5|6184.1|6182.3|320
1708437300000|2024-02-20 13:55:00|6187.8|6186|6187.6|6185.8|6188.6|6186.8|6186.3|6184.5|312
1708437600000|2024-02-20 14:00:00|6187.9|6186.1|6184.9|6183.1|6187.9|6186.1|6183.2|6180.7|318
1708437900000|2024-02-20 14:05:00|6185|6183.2|6185.7|6183.9|6186.7|6184.7|6184.5|6182.7|333
1708438200000|2024-02-20 14:10:00|6185.6|6183.8|6186.9|6185.1|6187.6|6185.8|6185.2|6182.9|334
1708438500000|2024-02-20 14:15:00|6186.8|6185|6188.2|6186.4|6188.6|6186.8|6185.8|6184|346
1708438800000|2024-02-20 14:20:00|6188.1|6186.3|6189.3|6187.5|6191.5|6189.7|6187.7|6185.9|341
1708439100000|2024-02-20 14:25:00|6189.4|6187.6|6188.4|6186.6|6190.5|6188.7|6188.1|6186.3|255
1708439400000|2024-02-20 14:30:00|6188.8|6187|6190.7|6188.9|6192.4|6190.2|6186.8|6184.7|441
1708439700000|2024-02-20 14:35:00|6190.6|6188.8|6187|6185.2|6190.6|6188.8|6186.9|6185.1|392
1708440000000|2024-02-20 14:40:00|6187.3|6185.5|6182.1|6180.3|6187.3|6185.5|6181.6|6179.3|393
1708440300000|2024-02-20 14:45:00|6182.3|6180.5|6183.7|6181.9|6184.5|6182.7|6180.2|6178|359
1708440600000|2024-02-20 14:50:00|6184|6182.2|6182.3|6180.5|6186|6184.2|6182|6180.2|382
1708440900000|2024-02-20 14:55:00|6182.4|6180.6|6181.3|6179.5|6182.9|6181.1|6180.1|6178.3|275
1708441200000|2024-02-20 15:00:00|6181.4|6179.6|6184.1|6182.3|6185.1|6183.3|6180.4|6178.6|369
1708441500000|2024-02-20 15:05:00|6184.2|6182.4|6181.9|6180.1|6184.2|6182.4|6179.9|6178.1|398
1708441800000|2024-02-20 15:10:00|6182.1|6180.3|6178.5|6176.7|6183.1|6181.3|6178.4|6176.6|338
1708442100000|2024-02-20 15:15:00|6178.6|6176.8|6180.7|6178.9|6181.1|6179.3|6177.8|6176|299
1708442400000|2024-02-20 15:20:00|6180.4|6178.6|6181.2|6179.4|6182.1|6180.3|6179.2|6177.4|297
1708442700000|2024-02-20 15:25:00|6181.1|6179.3|6182.3|6180.5|6184.3|6182.5|6180.8|6179|298
1708443000000|2024-02-20 15:30:00|6182.2|6180.4|6177.6|6175.8|6182.8|6180.8|6177.5|6175.7|342
1708443300000|2024-02-20 15:35:00|6177.7|6175.9|6174.8|6173|6178.2|6176.4|6171.7|6169.9|415
1708443600000|2024-02-20 15:40:00|6174.7|6172.9|6172.6|6170.8|6177.5|6175.7|6172.6|6170.8|408
1708443900000|2024-02-20 15:45:00|6172.7|6170.9|6176.8|6175|6177|6175.2|6171.2|6169.4|343
1708444200000|2024-02-20 15:50:00|6176.9|6175.1|6178.8|6177|6179.9|6178.1|6176.2|6174.4|305
1708444500000|2024-02-20 15:55:00|6178.7|6176.9|6182.8|6181|6182.8|6181|6177.8|6176|335
1708444800000|2024-02-20 16:00:00|6182.9|6181.1|6180.4|6178.6|6183.1|6181.3|6177.9|6175.6|401
1708445100000|2024-02-20 16:05:00|6180.5|6178.7|6176.2|6174.4|6181.7|6179.4|6176.1|6174.3|336
1708445400000|2024-02-20 16:10:00|6176.3|6174.5|6175.8|6174|6177.6|6175.8|6175.3|6173.5|291
1708445700000|2024-02-20 16:15:00|6175.9|6174.1|6175.1|6173.3|6176.3|6174.5|6174.6|6172.8|273
1708446000000|2024-02-20 16:20:00|6175|6173.2|6176.5|6174.7|6176.7|6174.9|6174.5|6172.7|239
1708446300000|2024-02-20 16:25:00|6176.4|6174.6|6174.8|6173|6177|6175.2|6174.4|6172.6|169
1708446600000|2024-02-20 16:30:00|6174.9|6173.1|6176.3|6174.5|6176.3|6174.5|6174|6172.2|188
1708446900000|2024-02-20 16:35:00|6176.2|6174.4|6174.8|6173|6176.7|6174.9|6174.7|6172.9|219
1708447200000|2024-02-20 16:40:00|6174.9|6173.1|6175.3|6173.5|6175.9|6174.1|6174.4|6172.6|169
1708447500000|2024-02-20 16:45:00|6175|6173.2|6175.9|6174.1|6177.4|6175.6|6175|6173.2|218
1708447800000|2024-02-20 16:50:00|6176|6174.2|6178.6|6176.8|6179.2|6177.4|6176|6174.2|200
1708448100000|2024-02-20 16:55:00|6178.7|6176.9|6177.1|6175.3|6179.1|6177.3|6176.7|6174.7|226
1708448400000|2024-02-20 17:00:00|6177.2|6175.4|6174.7|6172.9|6177.2|6175.4|6174.2|6172.4|295
1708448700000|2024-02-20 17:05:00|6174.8|6173|6172.8|6171|6174.8|6173|6172.2|6170.4|223
1708449000000|2024-02-20 17:10:00|6172.9|6171.1|6171.7|6169.9|6173.8|6172|6171.7|6169.9|192
1708449300000|2024-02-20 17:15:00|6171.8|6170|6172.8|6171|6173|6171.2|6171.1|6169.3|168
1708449600000|2024-02-20 17:20:00|6172.7|6170.9|6172.3|6170.5|6173.9|6172.1|6172.2|6170.4|187
1708449900000|2024-02-20 17:25:00|6172.4|6170.6|6171.8|6170|6173.9|6171.8|6171.5|6169.7|181
1708450200000|2024-02-20 17:30:00|6171.9|6170.1|6173.7|6171.9|6174|6172.2|6171.6|6168.8|146
1708450500000|2024-02-20 17:35:00|6173.4|6171.6|6171.3|6169.5|6173.8|6172|6171.2|6169.1|186
1708450800000|2024-02-20 17:40:00|6171.4|6169.6|6174.4|6172.6|6174.5|6172.7|6171.4|6169.1|205
1708451100000|2024-02-20 17:45:00|6174.5|6172.7|6173.9|6172.1|6175.9|6173.4|6173.8|6171.9|156
1708451400000|2024-02-20 17:50:00|6173.8|6172|6174.7|6172.9|6175|6173.1|6173.6|6171.1|155
1708451700000|2024-02-20 17:55:00|6174.8|6173|6174.8|6171.8|6176.8|6174.4|6174.2|6171.8|178
1708452000000|2024-02-20 18:00:00|6174.7|6171.7|6173.8|6170.8|6175.1|6172.1|6173.4|6170.4|234
1708452300000|2024-02-20 18:05:00|6173.7|6170.7|6174.2|6171.2|6174.3|6171.3|6173.1|6170.1|133
1708452600000|2024-02-20 18:10:00|6174.1|6171.1|6174.7|6171.7|6175.4|6172.7|6173.6|6171.1|102
1708452900000|2024-02-20 18:15:00|6174.8|6171.8|6172.8|6169.8|6174.8|6172.4|6171.3|6168.5|169
1708453200000|2024-02-20 18:20:00|6172.7|6169.7|6172|6169|6172.7|6169.8|6171|6168.2|163
1708453500000|2024-02-20 18:25:00|6171.8|6168.8|6171|6169.2|6172.1|6169.6|6170.1|6168.3|209
1708453800000|2024-02-20 18:30:00|6170.9|6169.1|6170|6168.2|6171.1|6169.3|6169.5|6167.7|178
1708454100000|2024-02-20 18:35:00|6169.9|6168.1|6169.9|6168.1|6170.9|6169.1|6169.3|6167.5|190
1708454400000|2024-02-20 18:40:00|6169.8|6168|6171.5|6169.7|6172.3|6169.9|6169.7|6167.9|210
1708454700000|2024-02-20 18:45:00|6171.6|6169.8|6172.6|6170.8|6173.3|6171.5|6171.3|6169.4|168
1708455000000|2024-02-20 18:50:00|6172.5|6170.7|6170.7|6168.9|6173|6171.2|6170.7|6168.9|169
1708455300000|2024-02-20 18:55:00|6170.8|6169|6170.5|6168.7|6171.2|6169.4|6170|6168.2|120
1708455600000|2024-02-20 19:00:00|6170.6|6168.8|6168.1|6166.3|6170.6|6168.8|6168|6166.2|129
1708455900000|2024-02-20 19:05:00|6168.2|6166.4|6169.4|6167.6|6169.5|6167.7|6168|6166.2|152
1708456200000|2024-02-20 19:10:00|6169.3|6167.5|6171.2|6169.4|6171.3|6169.5|6169.3|6167.5|107
1708456500000|2024-02-20 19:15:00|6171.1|6169.3|6173.7|6171.9|6173.8|6172|6170.8|6169|131
1708456800000|2024-02-20 19:20:00|6173.6|6171.8|6171.6|6169.8|6173.7|6171.9|6171.5|6169.7|162
1708457100000|2024-02-20 19:25:00|6171.7|6169.9|6170.6|6168.8|6171.8|6170|6170.2|6168.4|209
1708457400000|2024-02-20 19:30:00|6170.5|6168.7|6170.3|6168.5|6171.7|6169.7|6170|6168.2|187
1708457700000|2024-02-20 19:35:00|6170.2|6168.4|6171.5|6169.7|6171.8|6170|6169.6|6167.8|173
1708458000000|2024-02-20 19:40:00|6171.6|6169.8|6167.8|6166|6171.7|6169.9|6167.6|6165.8|193
1708458300000|2024-02-20 19:45:00|6167.7|6165.9|6168|6166.2|6168.4|6166.6|6167.1|6165.3|167
1708458600000|2024-02-20 19:50:00|6167.7|6165.9|6166.7|6164.9|6168.1|6166.3|6166.2|6164.4|193
1708458900000|2024-02-20 19:55:00|6167|6165.2|6169.2|6167.4|6169.5|6167.7|6166.3|6164.5|192
1708459200000|2024-02-20 20:00:00|6169.1|6167.3|6168.6|6166.8|6169.1|6167.3|6167.9|6166.1|156
1708459500000|2024-02-20 20:05:00|6168.5|6166.7|6169.5|6167.7|6170.1|6168.3|6168.5|6166.7|162
1708459800000|2024-02-20 20:10:00|6169.6|6167.8|6169.8|6168|6170.8|6169|6169.6|6167.8|157
1708460100000|2024-02-20 20:15:00|6169.9|6168.1|6169.5|6167.7|6170|6168.2|6169.4|6167.6|153
1708460400000|2024-02-20 20:20:00|6169.6|6167.8|6169.5|6167.7|6170.1|6168.3|6169.4|6167.6|144
1708460700000|2024-02-20 20:25:00|6169.4|6167.6|6170.9|6169.1|6171.1|6169.3|6169.4|6167.6|62
1708461000000|2024-02-20 20:30:00|6171|6169.2|6169.5|6167.7|6171.4|6169.6|6169.4|6167.6|126
1708461300000|2024-02-20 20:35:00|6169.4|6167.6|6169.1|6167.3|6169.4|6167.6|6167.9|6166.1|143
1708461600000|2024-02-20 20:40:00|6169|6167.2|6169.4|6167.6|6169.8|6168|6168.9|6167.1|118
1708461900000|2024-02-20 20:45:00|6169.5|6167.7|6170.4|6168.6|6171|6169.2|6169.1|6167.3|187
1708462200000|2024-02-20 20:50:00|6170.5|6168.7|6170.5|6168.7|6170.5|6168.7|6169.4|6167.6|155
1708462500000|2024-02-20 20:55:00|6170.6|6168.8|6169.9|6168.1|6171|6169.2|6169.7|6167.9|129
1708462800000|2024-02-20 21:00:00|6169.8|6168|6167.9|6166.1|6169.9|6168.1|6167.7|6165.9|126
1708463100000|2024-02-20 21:05:00|6167.8|6166|6166.5|6164.7|6168.1|6166.1|6166.4|6164.6|117
1708463400000|2024-02-20 21:10:00|6166.4|6164.6|6166|6163|6166.7|6164.9|6165.2|6163|83
1708463700000|2024-02-20 21:15:00|6165.4|6163.6|6164.1|6162.3|6165.6|6163.6|6163.6|6161.8|116
1708464000000|2024-02-20 21:20:00|6164|6162.2|6165|6163.2|6166.2|6163.8|6163.8|6162|71
1708464300000|2024-02-20 21:25:00|6165.1|6163.3|6165.4|6163.6|6166.1|6163.8|6164.8|6162.5|175
1708464600000|2024-02-20 21:30:00|6165.3|6163.5|6165.1|6163.3|6165.3|6163.5|6164.7|6162.9|44
1708464900000|2024-02-20 21:35:00|6165|6163.2|6165.7|6163.9|6165.7|6163.9|6164.9|6163.1|80
1708465200000|2024-02-20 21:40:00|6165.8|6164|6165.9|6164.1|6165.9|6164.1|6165.5|6163.7|182
1708465500000|2024-02-20 21:45:00|6165.8|6164|6166.4|6164.6|6166.6|6164.7|6165.3|6162.9|66
1708465800000|2024-02-20 21:50:00|6166.3|6164.5|6166.1|6164.3|6166.6|6164.8|6166|6164.2|68
1708466100000|2024-02-20 21:55:00|6167.6|6162.8|6166.8|6162|6167.9|6163.1|6166.8|6162|96
1708466400000|2024-02-20 22:00:00|6166.7|6160.9|6164.3|6158.5|6168.7|6162.9|6164.3|6158.5|41
1708466700000|2024-02-20 22:05:00|6164.2|6158.4|6169.7|6163.9|6175.6|6169.8|6164|6158.2|67
1708467000000|2024-02-20 22:10:00|6169.6|6163.8|6168.3|6162.5|6169.6|6163.8|6168.3|6162.5|37
1708467300000|2024-02-20 22:15:00|6168.4|6162.6|6166.5|6160.7|6168.5|6162.7|6166.4|6160.6|55
1708467600000|2024-02-20 22:20:00|6166.6|6160.8|6166.6|6160.8|6166.6|6160.8|6166.3|6160.5|28
1708467900000|2024-02-20 22:25:00|6166.7|6160.9|6166.7|6160.9|6167.7|6161.9|6166.4|6160.6|37
1708468200000|2024-02-20 22:30:00|6166.6|6160.8|6167.8|6162|6167.8|6162|6166.3|6160.5|65
1708468500000|2024-02-20 22:35:00|6167.9|6162.1|6169.5|6163.7|6172.9|6167.1|6167|6161.2|137
1708468800000|2024-02-20 22:40:00|6169|6163.2|6168.2|6162.4|6171.9|6166.1|6167.6|6161.8|48
1708469100000|2024-02-20 22:45:00|6168|6162.2|6167.9|6162.1|6168.2|6162.4|6167.9|6162.1|25
1708469400000|2024-02-20 22:50:00|6167.8|6162|6167.1|6161.3|6167.9|6162.1|6167.1|6161.3|40
1708469700000|2024-02-20 22:55:00|6167.3|6161.5|6165.6|6160.4|6167.3|6161.5|6165.2|6159.5|145
1708470000000|2024-02-20 23:00:00|6165.7|6160.5|6165.9|6161.1|6166.2|6161.3|6165.3|6159.5|180
1708470300000|2024-02-20 23:05:00|6165|6162|6164.9|6161.9|6165.2|6162.2|6164.3|6161.3|93
1708470600000|2024-02-20 23:10:00|6164.8|6161.8|6165.6|6162.6|6165.7|6162.7|6164.8|6161.8|80
1708470900000|2024-02-20 23:15:00|6165.5|6162.5|6166.4|6164.6|6166.9|6164.9|6164|6162|110
1708471200000|2024-02-20 23:20:00|6166.5|6164.7|6168.7|6166.9|6169.7|6167.9|6165.3|6163.5|162
1708471500000|2024-02-20 23:25:00|6168.8|6167|6167.7|6165.9|6168.8|6167|6167.5|6165.2|93
1708471800000|2024-02-20 23:30:00|6167.5|6165.7|6165.2|6163.4|6167.8|6166|6165.2|6163.4|99
1708472100000|2024-02-20 23:35:00|6165.3|6163.5|6164.9|6163.1|6166.5|6164.7|6164.8|6162.7|88
1708472400000|2024-02-20 23:40:00|6165|6163.2|6166.7|6164.9|6166.7|6164.9|6165|6163.2|78
1708472700000|2024-02-20 23:45:00|6166.6|6164.8|6166.2|6164.4|6167.3|6165.5|6165.4|6163.6|97
1708473000000|2024-02-20 23:50:00|6166.3|6164.5|6168.4|6166.6|6168.8|6167|6166.2|6164.4|94
1708473300000|2024-02-20 23:55:00|6168.5|6166.7|6168|6166.2|6168.9|6167.1|6167.8|6166|118
1708473600000|2024-02-21 00:00:00|6168.2|6166.4|6167.6|6165.8|6168.8|6167|6167.1|6165.3|164
1708473900000|2024-02-21 00:05:00|6167.5|6165.7|6169.3|6167.5|6170.8|6169|6167.5|6165.7|112
1708474200000|2024-02-21 00:10:00|6169.4|6167.6|6167.8|6166|6169.5|6167.6|6166.9|6165.1|145
1708474500000|2024-02-21 00:15:00|6167.6|6165.8|6166.5|6164.7|6167.7|6165.9|6166|6164.2|103
1708474800000|2024-02-21 00:20:00|6166.6|6164.8|6171.6|6169.8|6171.7|6169.9|6166.5|6164.7|122
1708475100000|2024-02-21 00:25:00|6171.7|6169.9|6171|6168|6171.7|6169.9|6170.5|6168|145
1708475400000|2024-02-21 00:30:00|6171.2|6168.2|6168.9|6167.1|6171.7|6168.7|6168.8|6167|152
1708475700000|2024-02-21 00:35:00|6168.8|6167|6168.9|6167.1|6169.1|6167.3|6167.8|6166|142
1708476000000|2024-02-21 00:40:00|6168.8|6167|6171.3|6169.5|6171.6|6169.8|6168.8|6167|113
1708476300000|2024-02-21 00:45:00|6171.2|6169.4|6170.2|6168.4|6171.6|6169.8|6169.6|6167.8|118
1708476600000|2024-02-21 00:50:00|6170.1|6168.3|6169.4|6167.6|6170.4|6168.6|6168.2|6166.4|176
1708476900000|2024-02-21 00:55:00|6169.7|6167.9|6171.3|6169.5|6171.4|6169.6|6169.6|6167.8|114
1708477200000|2024-02-21 01:00:00|6171.4|6169.6|6168|6166.2|6171.5|6169.7|6167.8|6165.9|192
1708477500000|2024-02-21 01:05:00|6168.1|6166.3|6167.8|6166|6168.5|6166.7|6166.4|6164.6|175
1708477800000|2024-02-21 01:10:00|6167.9|6166.1|6167.2|6165.4|6169.4|6167.6|6166.7|6164.9|131
1708478100000|2024-02-21 01:15:00|6167.3|6165.5|6168.1|6166.3|6168.6|6166.8|6166.8|6165|170
1708478400000|2024-02-21 01:20:00|6167.9|6166.1|6168.5|6166.7|6170.1|6167.4|6166.6|6164.8|231
1708478700000|2024-02-21 01:25:00|6168.4|6166.6|6168.6|6166.8|6169.7|6167.9|6167.8|6165.1|167
1708479000000|2024-02-21 01:30:00|6168.3|6166.5|6168.8|6167|6168.8|6167|6167.5|6165.7|195
1708479300000|2024-02-21 01:35:00|6168.7|6166.9|6171.6|6169.8|6172.3|6170.5|6168.6|6166.8|131
1708479600000|2024-02-21 01:40:00|6171.5|6169.7|6177.4|6175.6|6177.5|6175.7|6171.1|6169.3|215
1708479900000|2024-02-21 01:45:00|6177.2|6175.4|6174.9|6173.1|6177.2|6175.4|6174.4|6172.6|141
1708480200000|2024-02-21 01:50:00|6175|6173.2|6176|6174.2|6176.7|6174.9|6174.9|6173.1|112
1708480500000|2024-02-21 01:55:00|6176.6|6174.8|6177.9|6176.1|6178.6|6176.4|6176|6173.8|145
1708480800000|2024-02-21 02:00:00|6177.8|6176|6180.8|6179|6180.9|6179.1|6177.8|6176|191
1708481100000|2024-02-21 02:05:00|6180.7|6178.9|6180.4|6178.6|6181.7|6179.9|6179.4|6177.6|214
1708481400000|2024-02-21 02:10:00|6180.5|6178.7|6181.6|6179.8|6182.1|6180.3|6180.2|6178.4|188
1708481700000|2024-02-21 02:15:00|6181.8|6180|6182.5|6180.7|6183.5|6181.7|6181.8|6180|169
1708482000000|2024-02-21 02:20:00|6182.6|6180.8|6183|6181.2|6183.5|6181.7|6182|6180.2|140
1708482300000|2024-02-21 02:25:00|6183.1|6181.3|6183.5|6181.7|6184|6182.2|6182.6|6180.8|129
1708482600000|2024-02-21 02:30:00|6183.4|6181.6|6182.2|6180.4|6184.2|6182.4|6181.9|6180.1|202
1708482900000|2024-02-21 02:35:00|6182.3|6180.5|6179.7|6177.9|6183.1|6181.3|6179.6|6177.8|207
1708483200000|2024-02-21 02:40:00|6179.6|6177.8|6183.8|6182|6183.8|6182|6179.6|6177.8|170
1708483500000|2024-02-21 02:45:00|6183.9|6182.1|6184.9|6183.1|6185.6|6183.8|6183.9|6182.1|208
1708483800000|2024-02-21 02:50:00|6185|6183.2|6184.1|6182.3|6186.2|6184.4|6181.7|6179.9|193
1708484100000|2024-02-21 02:55:00|6184|6182.2|6185.1|6183.3|6185.3|6183.5|6183.2|6181.4|152
1708484400000|2024-02-21 03:00:00|6185|6183.2|6185.4|6183.6|6185.8|6184|6184.8|6183|116
1708484700000|2024-02-21 03:05:00|6185.5|6183.7|6187.4|6185.6|6188.1|6186.3|6185.5|6183.7|160
1708485000000|2024-02-21 03:10:00|6187.3|6185.5|6188.1|6186.3|6188.7|6186.9|6186.9|6185.1|134
1708485300000|2024-02-21 03:15:00|6188|6186.2|6188.4|6186.6|6189.3|6187.5|6187.7|6185.9|142
1708485600000|2024-02-21 03:20:00|6188.5|6186.7|6188.6|6186.8|6189|6187.2|6187.8|6186|124
1708485900000|2024-02-21 03:25:00|6188.3|6186.5|6189.5|6187.7|6189.6|6187.8|6188.3|6186.5|117
1708486200000|2024-02-21 03:30:00|6189.4|6187.6|6187.2|6185.4|6190.5|6188.7|6187.2|6185.4|126
1708486500000|2024-02-21 03:35:00|6187.3|6185.5|6188|6186.2|6188.7|6186.9|6187.3|6185.5|99
1708486800000|2024-02-21 03:40:00|6187.9|6186.1|6189.1|6187.3|6189.5|6187.7|6187.8|6186|85
1708487100000|2024-02-21 03:45:00|6189|6187.2|6189.7|6187.9|6191.6|6189.8|6188.8|6187|97
1708487400000|2024-02-21 03:50:00|6189.6|6187.8|6190.3|6188.5|6190.4|6188.6|6189.2|6186.8|131
1708487700000|2024-02-21 03:55:00|6190.4|6188.6|6190.5|6188.7|6191.1|6189.3|6189.8|6188|119
1708488000000|2024-02-21 04:00:00|6190.4|6188.6|6190.6|6188.8|6190.6|6188.8|6188.8|6187|127
1708488300000|2024-02-21 04:05:00|6190.5|6188.7|6188.7|6186.9|6190.5|6188.7|6188.6|6186.8|103
1708488600000|2024-02-21 04:10:00|6188.8|6187|6188.5|6186.7|6189.1|6187.3|6187.5|6185.7|61
1708488900000|2024-02-21 04:15:00|6188.6|6186.8|6187.9|6186.1|6189.1|6187.3|6187.8|6186|72
1708489200000|2024-02-21 04:20:00|6187.8|6186|6187|6185.2|6188.4|6186.6|6186.8|6185|93
1708489500000|2024-02-21 04:25:00|6186.9|6185.1|6187.5|6185.7|6187.6|6185.8|6186.8|6185|65
1708489800000|2024-02-21 04:30:00|6187.6|6185.8|6189.1|6187.3|6189.2|6187.4|6187.3|6185.5|58
1708490100000|2024-02-21 04:35:00|6189|6187.2|6188|6186.2|6189|6187.2|6187.4|6185.6|74
1708490400000|2024-02-21 04:40:00|6188.1|6186.3|6187.8|6186|6189|6187.2|6187.6|6185.8|108
1708490700000|2024-02-21 04:45:00|6187.7|6185.9|6188.3|6186.5|6188.7|6186.9|6187|6185.2|79
1708491000000|2024-02-21 04:50:00|6188.4|6186.6|6187.8|6186|6188.4|6186.6|6187.7|6185.9|74
1708491300000|2024-02-21 04:55:00|6187.9|6186.1|6188.8|6187|6189|6187.2|6187.7|6185.9|113
1708491600000|2024-02-21 05:00:00|6188.9|6187.1|6189.4|6187.6|6190.5|6188.7|6188.1|6186.3|169
1708491900000|2024-02-21 05:05:00|6189.5|6187.7|6190|6188.2|6190.4|6188.6|6189.5|6187.7|92
1708492200000|2024-02-21 05:10:00|6189.9|6188.1|6187.4|6185.6|6190|6188.2|6186.9|6185.1|132
1708492500000|2024-02-21 05:15:00|6187.6|6185.8|6187.8|6186|6189.1|6187.3|6187.4|6185.6|116
1708492800000|2024-02-21 05:20:00|6187.9|6186.1|6187.9|6186.1|6189.8|6188|6187.7|6185.9|158
1708493100000|2024-02-21 05:25:00|6188.1|6186.3|6188.6|6186.8|6188.9|6187.1|6187.8|6186|89
1708493400000|2024-02-21 05:30:00|6188.7|6186.9|6188.4|6186.6|6189.5|6187.7|6188.4|6186.6|150
1708493700000|2024-02-21 05:35:00|6188.5|6186.7|6189.9|6188.1|6190.2|6188.4|6187.4|6185.6|116
1708494000000|2024-02-21 05:40:00|6189.8|6188|6194.1|6192.3|6194.3|6192.5|6189|6187.2|135
1708494300000|2024-02-21 05:45:00|6194.2|6192.4|6196|6194.2|6199.2|6197.1|6194.2|6192.4|172
1708494600000|2024-02-21 05:50:00|6195.9|6194.1|6195.2|6193.4|6195.9|6194.1|6194.3|6192.5|118
1708494900000|2024-02-21 05:55:00|6195.1|6193.3|6192.1|6190.3|6195.1|6193.3|6191.7|6189.9|122
1708495200000|2024-02-21 06:00:00|6192|6190.2|6193|6191.2|6193.6|6191.8|6191.7|6189.9|138
1708495500000|2024-02-21 06:05:00|6192.9|6191.1|6191.2|6189.4|6193.3|6191.5|6191.1|6189.3|146
1708495800000|2024-02-21 06:10:00|6191.3|6189.5|6188.8|6187|6191.7|6189.9|6188.6|6186.8|137
1708496100000|2024-02-21 06:15:00|6188.9|6187.1|6189.5|6187.7|6190.7|6188.9|6188.1|6185.9|158
1708496400000|2024-02-21 06:20:00|6189.2|6187.4|6189.1|6187.3|6189.8|6188|6188.1|6186.3|170
1708496700000|2024-02-21 06:25:00|6189|6187.2|6188.1|6186.3|6189.8|6188|6188.1|6186.3|160
1708497000000|2024-02-21 06:30:00|6188.2|6186.4|6186.4|6184.6|6189.1|6187.3|6186.3|6184.5|122
1708497300000|2024-02-21 06:35:00|6186.5|6184.7|6187|6185.2|6187.5|6185.7|6186.2|6184.4|166
1708497600000|2024-02-21 06:40:00|6186.9|6185.1|6185.4|6183.6|6187.3|6185.5|6185.2|6183.4|103
1708497900000|2024-02-21 06:45:00|6185.3|6183.5|6184.2|6182.4|6186.1|6184.3|6184.1|6182.3|166
1708498200000|2024-02-21 06:50:00|6184.3|6182.5|6188.4|6186.6|6188.6|6186.8|6184|6182.2|161
1708498500000|2024-02-21 06:55:00|6188.5|6186.7|6187.4|6185.6|6188.8|6187|6187.2|6185.4|126
1708498800000|2024-02-21 07:00:00|6187.5|6185.7|6189|6187.2|6189.4|6187.6|6187.2|6185.2|213
1708499100000|2024-02-21 07:05:00|6189.1|6187.3|6187.7|6185.9|6189.2|6187.4|6187.1|6185.3|181
1708499400000|2024-02-21 07:10:00|6187.8|6186|6190.8|6189|6191.2|6189.4|6187.8|6186|175
1708499700000|2024-02-21 07:15:00|6190.7|6188.9|6193.4|6191.6|6193.9|6191.6|6190.3|6188.4|180
1708500000000|2024-02-21 07:20:00|6193.3|6191.5|6193.7|6191.9|6194.1|6192.3|6192.5|6190.7|172
1708500300000|2024-02-21 07:25:00|6193.6|6191.8|6192.8|6191|6194.1|6192.3|6192.3|6190.5|169
1708500600000|2024-02-21 07:30:00|6193|6191.2|6193.2|6191.4|6193.9|6192.1|6191.7|6189.9|148
1708500900000|2024-02-21 07:35:00|6193.3|6191.5|6194|6192.2|6194.3|6192.5|6191.8|6190|175
1708501200000|2024-02-21 07:40:00|6193.9|6192.1|6192.3|6190.5|6193.9|6192.1|6192.1|6190.3|199
1708501500000|2024-02-21 07:45:00|6192.1|6190.3|6194.3|6192.5|6194.7|6192.9|6191.9|6190.1|153
1708501800000|2024-02-21 07:50:00|6194.2|6192.4|6192.5|6190.7|6194.3|6192.5|6192.2|6190.4|116
1708502100000|2024-02-21 07:55:00|6192.3|6190.5|6190.7|6188.9|6192.5|6190.7|6190.4|6188.6|188
1708502400000|2024-02-21 08:00:00|6190.6|6188.8|6193.1|6191.3|6193.2|6191.4|6190.2|6188.4|258
1708502700000|2024-02-21 08:05:00|6193|6191.2|6193.5|6191.7|6195.2|6193.4|6193|6191.2|213
1708503000000|2024-02-21 08:10:00|6193.4|6191.6|6193|6191.2|6193.5|6191.7|6191.8|6190|196
1708503300000|2024-02-21 08:15:00|6192.9|6191.1|6191.1|6189.3|6192.9|6191.1|6189.5|6187.7|254
1708503600000|2024-02-21 08:20:00|6191.3|6189.5|6189.4|6187.6|6191.6|6189.8|6188.9|6187.1|222
1708503900000|2024-02-21 08:25:00|6189.3|6187.5|6187.7|6184.7|6191.1|6189.3|6187.1|6184.3|222
1708504200000|2024-02-21 08:30:00|6187.8|6184.8|6186.5|6184.7|6188.1|6186.3|6185.6|6183.8|187
1708504500000|2024-02-21 08:35:00|6186.4|6184.6|6183|6181.2|6187|6185.2|6182.5|6180.7|197
1708504800000|2024-02-21 08:40:00|6182.9|6181.1|6184.7|6182.9|6184.8|6183|6181.9|6180.1|188
1708505100000|2024-02-21 08:45:00|6184.8|6183|6185.5|6183.7|6186.5|6184.7|6184|6182.2|175
1708505400000|2024-02-21 08:50:00|6185.4|6183.6|6184.5|6182.7|6186.2|6184.4|6184|6182.2|136
1708505700000|2024-02-21 08:55:00|6184.4|6182.6|6182.9|6181.1|6184.5|6182.7|6182.2|6180.4|181
1708506000000|2024-02-21 09:00:00|6182.8|6181|6182.7|6180.9|6183.3|6181.5|6181.5|6179.7|188
1708506300000|2024-02-21 09:05:00|6182.6|6180.8|6183.5|6181.7|6183.7|6181.9|6181.6|6179.8|204
1708506600000|2024-02-21 09:10:00|6183.4|6181.6|6184.6|6182.8|6185.8|6184|6182.6|6180.8|240
1708506900000|2024-02-21 09:15:00|6184.5|6182.7|6188.2|6186.4|6188.8|6187|6184|6182.2|277
1708507200000|2024-02-21 09:20:00|6188.1|6186.3|6188|6186.2|6189.7|6187.9|6187.6|6185.8|181
1708507500000|2024-02-21 09:25:00|6187.9|6186.1|6185.7|6183.9|6188.1|6186.3|6185.5|6183.7|185
1708507800000|2024-02-21 09:30:00|6185.8|6184|6183.7|6181.9|6185.8|6184|6182.6|6180.8|153
1708508100000|2024-02-21 09:35:00|6183.6|6181.8|6184.7|6182.9|6185|6183.2|6183.1|6181.3|159
1708508400000|2024-02-21 09:40:00|6184.6|6182.8|6185.4|6183.6|6186.1|6184.3|6184.5|6182.7|105
1708508700000|2024-02-21 09:45:00|6185.3|6183.5|6184|6182.2|6185.5|6183.7|6183.5|6181.7|149
1708509000000|2024-02-21 09:50:00|6183.9|6182.1|6184.7|6182.9|6185|6183.2|6183.1|6181.3|107
1708509300000|2024-02-21 09:55:00|6184.6|6182.8|6184.6|6182.8|6185.5|6183.7|6184.2|6182.4|136
1708509600000|2024-02-21 10:00:00|6184.5|6182.7|6183.8|6182|6185.6|6183.8|6183.8|6182|98
1708509900000|2024-02-21 10:05:00|6183.9|6182.1|6184.4|6182.6|6185|6183.2|6183.9|6182.1|115
1708510200000|2024-02-21 10:10:00|6184.3|6182.5|6185.5|6183.7|6185.5|6183.7|6184|6182.2|90
1708510500000|2024-02-21 10:15:00|6185.4|6183.6|6186.6|6184.8|6187.4|6185.6|6185.2|6183.4|128
1708510800000|2024-02-21 10:20:00|6186.7|6184.9|6186.5|6184.7|6187.7|6185.9|6186.2|6184.4|87
1708511100000|2024-02-21 10:25:00|6186.4|6184.6|6188|6186.2|6188.8|6187|6186.4|6184.6|148
1708511400000|2024-02-21 10:30:00|6187.9|6186.1|6188|6186.2|6188.3|6186.5|6187.2|6185.4|97
1708511700000|2024-02-21 10:35:00|6188.1|6186.3|6188.2|6186.4|6189|6187.2|6188|6186.2|99
1708512000000|2024-02-21 10:40:00|6188.1|6186.3|6188|6186.2|6188.6|6186.8|6186.6|6184.8|159
1708512300000|2024-02-21 10:45:00|6188.1|6186.3|6188.8|6187|6189|6187.2|6187.6|6185.8|77
1708512600000|2024-02-21 10:50:00|6189.3|6187.5|6189.5|6187.7|6190.9|6189.1|6189.3|6187.5|95
1708512900000|2024-02-21 10:55:00|6189.6|6187.8|6189.1|6187.3|6190.1|6188.3|6189.1|6187.3|72
1708513200000|2024-02-21 11:00:00|6188.8|6187|6189.9|6188.1|6190.1|6188.3|6188.5|6186.7|100
1708513500000|2024-02-21 11:05:00|6189.6|6187.8|6188.7|6186.9|6190.4|6188.2|6188.6|6186.8|88
1708513800000|2024-02-21 11:10:00|6188.8|6187|6186.3|6184.5|6189.4|6187.6|6186.2|6184.4|124
1708514100000|2024-02-21 11:15:00|6186.1|6184.3|6184.6|6182.8|6186.6|6184.8|6184.5|6182.7|120
1708514400000|2024-02-21 11:20:00|6184.7|6182.9|6183.2|6181.4|6184.7|6182.9|6183|6181.2|124
1708514700000|2024-02-21 11:25:00|6183.1|6181.3|6182.2|6180.4|6183.8|6182|6182.1|6180.3|176
1708515000000|2024-02-21 11:30:00|6182.4|6180.6|6182.4|6180.6|6182.8|6181|6181.3|6179.5|120
1708515300000|2024-02-21 11:35:00|6182.5|6180.7|6183|6181.2|6183.9|6182.1|6182.1|6180.3|133
1708515600000|2024-02-21 11:40:00|6182.9|6181.1|6181.4|6179.6|6182.9|6181.1|6180.6|6178.8|137
1708515900000|2024-02-21 11:45:00|6181.6|6179.8|6183.1|6181.3|6183.3|6181.5|6181.6|6179.8|147
1708516200000|2024-02-21 11:50:00|6183|6181.2|6184.1|6182.3|6184.3|6182.5|6182.4|6180.6|147
1708516500000|2024-02-21 11:55:00|6184|6182.2|6183.9|6182.1|6184.1|6182.3|6183.1|6180.8|105
1708516800000|2024-02-21 12:00:00|6183.8|6182|6182.5|6180.7|6184.7|6182.9|6182.4|6180.6|152
1708517100000|2024-02-21 12:05:00|6182.3|6180.5|6182|6180.2|6184|6182.2|6181.2|6179.4|263
1708517400000|2024-02-21 12:10:00|6181.9|6180.1|6184.1|6182.3|6184.1|6182.3|6181.4|6179.6|144
1708517700000|2024-02-21 12:15:00|6184.5|6182.7|6182.6|6180.8|6184.6|6182.8|6181.9|6180.1|148
1708518000000|2024-02-21 12:20:00|6183.1|6181.3|6182.9|6181.1|6184.1|6182.3|6181.1|6179.3|177
1708518300000|2024-02-21 12:25:00|6182.8|6181|6183.9|6182.1|6185.3|6183.5|6182|6180.2|135
1708518600000|2024-02-21 12:30:00|6183.8|6182|6183|6181.2|6184.4|6182.6|6183|6181.2|117
1708518900000|2024-02-21 12:35:00|6183.3|6181.5|6183.9|6182.1|6183.9|6182.1|6182.9|6181.1|120
1708519200000|2024-02-21 12:40:00|6183.6|6181.8|6183.7|6181.9|6184.4|6182.6|6183.4|6181.6|137
1708519500000|2024-02-21 12:45:00|6183.8|6182|6182.8|6181|6184.4|6182.6|6182.3|6180.5|136
1708519800000|2024-02-21 12:50:00|6182.9|6181.1|6179.9|6178.1|6183.4|6181.6|6179.7|6177.9|134
1708520100000|2024-02-21 12:55:00|6179.8|6178|6178.5|6176.7|6180.1|6178.3|6178|6176.2|159
1708520400000|2024-02-21 13:00:00|6178.4|6176.6|6182.6|6180.8|6182.6|6180.8|6178.1|6176.3|273
1708520700000|2024-02-21 13:05:00|6182.5|6180.7|6184.5|6182.7|6184.5|6182.7|6181.8|6180|259
1708521000000|2024-02-21 13:10:00|6184.4|6182.6|6185.2|6183.4|6186.6|6184.8|6183.8|6182|234
1708521300000|2024-02-21 13:15:00|6185.1|6183.3|6185.9|6184.1|6186.8|6185|6184.2|6182.4|259
1708521600000|2024-02-21 13:20:00|6185.7|6183.9|6181|6179.2|6186|6184.2|6180.7|6178.9|269
1708521900000|2024-02-21 13:25:00|6181.1|6179.3|6182.1|6180.3|6182.1|6180.3|6179.1|6177.3|235
1708522200000|2024-02-21 13:30:00|6181.9|6180.1|6183|6181.2|6183.5|6181.7|6181.3|6179.5|243
1708522500000|2024-02-21 13:35:00|6182.8|6181|6183.1|6181.3|6183.8|6182|6182.2|6180.4|264
1708522800000|2024-02-21 13:40:00|6183|6181.2|6184.6|6182.8|6185.6|6183.8|6182.3|6180.5|216
1708523100000|2024-02-21 13:45:00|6184.7|6182.9|6185.3|6183.5|6185.9|6184.1|6183.6|6181.8|226
1708523400000|2024-02-21 13:50:00|6185.2|6183.4|6185.1|6183.3|6185.3|6183.5|6182.9|6181.1|197
1708523700000|2024-02-21 13:55:00|6185|6183.2|6182.8|6181|6185.1|6183.3|6182.1|6180.3|218
1708524000000|2024-02-21 14:00:00|6182.7|6180.9|6185|6183.2|6185.4|6183.6|6182.3|6180.5|229
1708524300000|2024-02-21 14:05:00|6185.1|6183.3|6184.4|6182.6|6185.5|6183.7|6183.4|6181.6|236
1708524600000|2024-02-21 14:10:00|6184.3|6182.5|6186.1|6184.3|6187|6185.2|6184|6182.2|238
1708524900000|2024-02-21 14:15:00|6186|6184.2|6185.1|6183.3|6186.4|6184.6|6184|6182.2|262
1708525200000|2024-02-21 14:20:00|6185|6183.2|6184|6182.2|6186.3|6184.5|6183.6|6181.8|277
1708525500000|2024-02-21 14:25:00|6183.9|6182.1|6183.7|6181.9|6184.4|6182.6|6182.9|6181.1|211
1708525800000|2024-02-21 14:30:00|6183.6|6181.8|6182.9|6181.1|6184|6182.2|6181|6179.2|319
1708526100000|2024-02-21 14:35:00|6183|6181.2|6184.7|6182.9|6185|6183.2|6182.5|6180.7|364
1708526400000|2024-02-21 14:40:00|6184.8|6183|6183|6181.2|6185.8|6184|6182.1|6180.3|286
1708526700000|2024-02-21 14:45:00|6183.1|6181.3|6183.6|6181.8|6184.5|6182.7|6182.1|6180.3|263
1708527000000|2024-02-21 14:50:00|6183.7|6181.9|6183.6|6181.8|6185.3|6183.5|6182.7|6180.9|318
1708527300000|2024-02-21 14:55:00|6183.7|6181.9|6183.2|6181.4|6184.3|6182.5|6183|6181.2|222
1708527600000|2024-02-21 15:00:00|6183.1|6181.3|6182.8|6181|6183.6|6181.8|6181.4|6179.6|259
1708527900000|2024-02-21 15:05:00|6182.7|6180.9|6182.6|6180.8|6183.9|6182.1|6180.9|6179.1|268
1708528200000|2024-02-21 15:10:00|6182.7|6180.9|6182.8|6181|6184|6182.2|6181.9|6180.1|272
1708528500000|2024-02-21 15:15:00|6182.7|6180.9|6182.9|6181.1|6184.9|6183.1|6182.5|6180.7|201
1708528800000|2024-02-21 15:20:00|6183|6181.2|6181.5|6179.7|6183|6181.2|6179.9|6178.1|235
1708529100000|2024-02-21 15:25:00|6181.4|6179.6|6181.2|6179.4|6182.1|6180.3|6179.8|6178|261
1708529400000|2024-02-21 15:30:00|6181|6179.2|6178.1|6176.3|6181|6179.2|6178.1|6176.3|270
1708529700000|2024-02-21 15:35:00|6178|6176.2|6175.5|6173.7|6178.1|6176.3|6175.5|6173.7|216
1708530000000|2024-02-21 15:40:00|6175.4|6173.6|6171.9|6170.1|6175.5|6173.7|6171.3|6169.5|256
1708530300000|2024-02-21 15:45:00|6171.8|6170|6171.9|6170.1|6172|6170.2|6170.3|6168.5|243
1708530600000|2024-02-21 15:50:00|6171.8|6170|6171.9|6170.1|6172.1|6170.3|6170|6168.2|214
1708530900000|2024-02-21 15:55:00|6171.7|6169.9|6170.5|6168.7|6172.1|6170.3|6170.3|6168.3|318
1708531200000|2024-02-21 16:00:00|6170.6|6168.8|6171|6169.2|6173.1|6171.3|6169.7|6167.9|301
1708531500000|2024-02-21 16:05:00|6170.9|6169.1|6173.4|6171.6|6173.5|6171.7|6169.7|6167.9|263
1708531800000|2024-02-21 16:10:00|6173.3|6171.5|6174|6172.2|6174.3|6172.5|6172.1|6170.3|209
1708532100000|2024-02-21 16:15:00|6173.7|6171.9|6173.5|6171.7|6173.7|6171.9|6171.7|6169.9|208
1708532400000|2024-02-21 16:20:00|6173.1|6171.3|6175.6|6173.8|6175.6|6173.8|6173|6171.2|210
1708532700000|2024-02-21 16:25:00|6175.4|6173.6|6175.1|6173.3|6175.6|6173.8|6173.8|6172|171
1708533000000|2024-02-21 16:30:00|6175|6173.2|6173.4|6171.6|6175.1|6173.3|6172.8|6171|230
1708533300000|2024-02-21 16:35:00|6173.6|6171.8|6173.6|6171.8|6173.8|6172|6171.6|6169.8|258
1708533600000|2024-02-21 16:40:00|6173.4|6171.6|6175.2|6173.4|6175.3|6173.5|6172.5|6170.7|198
1708533900000|2024-02-21 16:45:00|6175.1|6173.3|6175.1|6173.3|6176.7|6174.9|6174.2|6172.4|186
1708534200000|2024-02-21 16:50:00|6175|6173.2|6174.8|6173|6175.8|6174|6174.7|6172.9|141
1708534500000|2024-02-21 16:55:00|6174.9|6173.1|6174|6172.2|6175.4|6173.6|6173.7|6171.9|134
1708534800000|2024-02-21 17:00:00|6174.1|6172.3|6172.5|6170.7|6174.3|6172.5|6172.1|6170.3|191
1708535100000|2024-02-21 17:05:00|6172.4|6170.6|6170.7|6168.9|6172.4|6170.6|6169.9|6168.1|201
1708535400000|2024-02-21 17:10:00|6170.8|6169|6170.3|6168.5|6171.4|6169.6|6169.3|6167.5|228
1708535700000|2024-02-21 17:15:00|6170.2|6168.4|6170.7|6168.9|6171.2|6169.4|6169.7|6167.9|178
1708536000000|2024-02-21 17:20:00|6170.6|6168.8|6169.6|6167.8|6170.9|6169.1|6168.7|6166.9|168
1708536300000|2024-02-21 17:25:00|6169.5|6167.7|6169.7|6167.9|6169.8|6168|6168.4|6166.6|177
1708536600000|2024-02-21 17:30:00|6169.8|6168|6168.9|6167.1|6170.7|6168.9|6168.6|6166.8|231
1708536900000|2024-02-21 17:35:00|6168.8|6167|6167.8|6166|6170|6168.2|6167.1|6165.3|203
1708537200000|2024-02-21 17:40:00|6167.7|6165.9|6168.1|6166.3|6168.3|6166.5|6167.5|6165.7|141
1708537500000|2024-02-21 17:45:00|6168.2|6166.4|6169.5|6167.7|6170.4|6168.6|6168|6166.2|195
1708537800000|2024-02-21 17:50:00|6169.4|6167.6|6170.6|6168.8|6171.1|6168.9|6169.4|6167.6|133
1708538100000|2024-02-21 17:55:00|6170.4|6168.6|6170.3|6167.3|6171|6168.6|6169.1|6166.8|124
1708538400000|2024-02-21 18:00:00|6170|6167|6167.5|6164.5|6171.7|6168.7|6163.7|6160.8|301
1708538700000|2024-02-21 18:05:00|6167.4|6164.4|6166.1|6163.1|6167.7|6164.8|6164.4|6161.4|271
1708539000000|2024-02-21 18:10:00|6165.3|6163.5|6167.7|6165.9|6168.3|6166.5|6165.3|6163|135
1708539300000|2024-02-21 18:15:00|6167.8|6166|6168.7|6166.9|6169.1|6167.3|6167.6|6165.8|149
1708539600000|2024-02-21 18:20:00|6168.6|6166.8|6169.6|6167.8|6170|6168.2|6167.8|6166|173
1708539900000|2024-02-21 18:25:00|6169.5|6167.7|6168.8|6167|6170|6167.7|6168.1|6166.3|128
1708540200000|2024-02-21 18:30:00|6169.4|6166.4|6169|6167.2|6169.9|6168.1|6167.6|6165.8|173
1708540500000|2024-02-21 18:35:00|6168.9|6167.1|6170.3|6168.5|6170.8|6169|6168.9|6167.1|122
1708540800000|2024-02-21 18:40:00|6170.2|6168.4|6171.4|6168.4|6171.5|6169|6169.9|6168.1|125
1708541100000|2024-02-21 18:45:00|6171.5|6168.5|6170.2|6168.4|6171.9|6169.5|6169.7|6167.6|167
1708541400000|2024-02-21 18:50:00|6170.3|6168.5|6170.3|6168.5|6170.8|6169|6169.2|6167.4|146
1708541700000|2024-02-21 18:55:00|6170.4|6168.6|6173.3|6169.3|6175.3|6171.5|6170.3|6168.5|151
1708542000000|2024-02-21 19:00:00|6174.3|6170.3|6177.4|6175.6|6181.7|6178.7|6167|6164|499
1708542300000|2024-02-21 19:05:00|6177.3|6175.5|6176.3|6174.5|6178.5|6176.5|6174.2|6172.4|411
1708542600000|2024-02-21 19:10:00|6176.2|6174.4|6178.5|6175.5|6180.9|6178.3|6176|6174.2|307
1708542900000|2024-02-21 19:15:00|6178.4|6175.4|6175.9|6172.9|6179|6176.2|6175.3|6172.8|272
1708543200000|2024-02-21 19:20:00|6175.8|6172.8|6173.7|6171.9|6176.3|6173.9|6173.3|6170.8|212
1708543500000|2024-02-21 19:25:00|6173.3|6171.5|6174.5|6172.7|6175.9|6173.6|6171.6|6169.2|207
1708543800000|2024-02-21 19:30:00|6174.4|6172.6|6174.7|6172.9|6175|6173.2|6172.3|6170.5|188
1708544100000|2024-02-21 19:35:00|6174.6|6172.8|6172.4|6170.6|6175.4|6173.5|6171.9|6170.1|198
1708544400000|2024-02-21 19:40:00|6172.3|6170.5|6171.5|6168.5|6172.6|6170.8|6171.1|6168.5|176
1708544700000|2024-02-21 19:45:00|6171|6169.2|6173|6170|6173.3|6171.2|6170.9|6168.6|204
1708545000000|2024-02-21 19:50:00|6173.1|6170.1|6176.1|6173.1|6176.2|6174|6172.5|6170|148
1708545300000|2024-02-21 19:55:00|6176|6173|6178.6|6175.6|6180.1|6177.8|6175.7|6172.7|201
1708545600000|2024-02-21 20:00:00|6178.5|6175.5|6177.8|6176|6180.1|6177.4|6177.3|6175.2|176
1708545900000|2024-02-21 20:05:00|6177.9|6176.1|6177.8|6176|6178.7|6176.8|6176.8|6174.7|165
1708546200000|2024-02-21 20:10:00|6178.1|6176.3|6177|6175.2|6178.1|6176.3|6176.6|6174.7|124
1708546500000|2024-02-21 20:15:00|6176.9|6175.1|6175|6172|6177.1|6175.3|6174.9|6171.9|183
1708546800000|2024-02-21 20:20:00|6175.1|6172.1|6174.8|6173|6175.4|6173|6174|6171.1|171
1708547100000|2024-02-21 20:25:00|6174.9|6173.1|6176.7|6174.9|6177.3|6174.9|6174.9|6172.6|140
1708547400000|2024-02-21 20:30:00|6176.9|6175.1|6178.1|6176.3|6179.2|6177|6176.7|6174.7|229
1708547700000|2024-02-21 20:35:00|6178|6176.2|6179.8|6178|6180.8|6178.4|6177.7|6175.4|224
1708548000000|2024-02-21 20:40:00|6179.9|6178.1|6180.4|6178.6|6180.5|6178.7|6179.5|6177.4|188
1708548300000|2024-02-21 20:45:00|6180.5|6178.7|6179.4|6177.6|6181.2|6179.4|6178.8|6176.4|204
1708548600000|2024-02-21 20:50:00|6180.2|6177.2|6180.7|6178.9|6180.9|6178.9|6178.8|6176.2|221
1708548900000|2024-02-21 20:55:00|6180.8|6179|6181.8|6178.8|6181.8|6179.6|6180.1|6178.3|195
1708549200000|2024-02-21 21:00:00|6181.2|6179.4|6178.1|6176.3|6181.9|6179.5|6178|6176.2|113
1708549500000|2024-02-21 21:05:00|6178.2|6176.4|6177.7|6175.9|6178.8|6177|6177.5|6175.7|84
1708549800000|2024-02-21 21:10:00|6177.8|6176|6177.4|6175.6|6178.3|6176.5|6176.9|6175.1|100
1708550100000|2024-02-21 21:15:00|6177.6|6175.8|6178.1|6176.3|6178.5|6176.7|6177.6|6175.8|95
1708550400000|2024-02-21 21:20:00|6178|6176.2|6179.3|6177.5|6180|6177.6|6177.7|6175|345
1708550700000|2024-02-21 21:25:00|6179.4|6177.6|6181.9|6178.9|6181.9|6179.3|6178.8|6176.3|215
1708551000000|2024-02-21 21:30:00|6181.8|6178.8|6182.2|6179.2|6183.4|6181|6181.3|6178.8|195
1708551300000|2024-02-21 21:35:00|6181.5|6179.7|6182.3|6180.5|6183.2|6180.5|6181.1|6178.7|117
1708551600000|2024-02-21 21:40:00|6182.2|6180.4|6182.2|6179.2|6183.4|6180.9|6181.5|6178.7|107
1708551900000|2024-02-21 21:45:00|6182.1|6179.1|6181|6178|6182.2|6179.4|6180.4|6177.6|92
1708552200000|2024-02-21 21:50:00|6181.1|6178.1|6180.8|6177.8|6181.5|6179.2|6180.2|6177.6|148
1708552500000|2024-02-21 21:55:00|6181.7|6176.9|6182.8|6178|6182.9|6178.1|6181.1|6176.3|146
1708552800000|2024-02-21 22:00:00|6182.3|6176.5|6181.1|6175.3|6184.2|6178.4|6181.1|6175.3|53
1708553100000|2024-02-21 22:05:00|6181|6175.2|6182.1|6176.3|6182.6|6176.8|6180.8|6175|30
1708553400000|2024-02-21 22:10:00|6182.2|6176.4|6180.5|6174.7|6182.2|6176.4|6179.6|6173.8|36
1708553700000|2024-02-21 22:15:00|6180.6|6174.8|6180.6|6174.8|6181.1|6175.3|6178.9|6173.1|42
1708554000000|2024-02-21 22:20:00|6180.5|6174.7|6181.3|6175.5|6181.3|6175.5|6180.1|6174.3|44
1708554300000|2024-02-21 22:25:00|6181.2|6175.4|6180.4|6174.6|6181.3|6175.5|6180|6174.2|71
1708554600000|2024-02-21 22:30:00|6180.5|6174.7|6180.2|6174.4|6180.8|6175|6179.9|6174.2|107
1708554900000|2024-02-21 22:35:00|6180.1|6174.3|6181.4|6175.6|6182.1|6176.3|6179.1|6173.3|173
1708555200000|2024-02-21 22:40:00|6181.5|6175.7|6179.6|6174.1|6181.8|6176|6179.2|6173.5|171
1708555500000|2024-02-21 22:45:00|6180.4|6174.9|6181.3|6175.6|6181.8|6176.2|6179.8|6174.3|86
1708555800000|2024-02-21 22:50:00|6181.4|6175.7|6181.9|6176.1|6181.9|6176.1|6181.3|6175.7|21
1708556100000|2024-02-21 22:55:00|6181.7|6175.9|6181.2|6176.3|6181.8|6176.4|6180.9|6175.3|110
1708556400000|2024-02-21 23:00:00|6181.3|6176.2|6183.5|6178.7|6184|6179.2|6181.1|6176|186
1708556700000|2024-02-21 23:05:00|6182.6|6179.6|6184.9|6181.9|6185.5|6182.5|6181.9|6178.9|103
1708557000000|2024-02-21 23:10:00|6184.8|6181.8|6182.3|6179.3|6184.9|6181.9|6182.3|6179.3|137
1708557300000|2024-02-21 23:15:00|6182.4|6179.4|6183|6180|6184.2|6181.2|6182.3|6179.3|139
1708557600000|2024-02-21 23:20:00|6183.1|6180.1|6184.5|6181.5|6184.6|6181.6|6181.4|6178.4|200
1708557900000|2024-02-21 23:25:00|6184.1|6181.1|6183.5|6180.5|6184.4|6181.4|6182.1|6179.1|107
1708558200000|2024-02-21 23:30:00|6183.6|6180.6|6182.7|6179.7|6184.1|6181.1|6182.7|6179.7|164
1708558500000|2024-02-21 23:35:00|6182.6|6179.6|6181.8|6178.8|6183|6180|6181.5|6178.7|199
1708558800000|2024-02-21 23:40:00|6181.7|6178.7|6181.7|6179.9|6182.8|6180.7|6180.4|6178.1|129
1708559100000|2024-02-21 23:45:00|6181.8|6180|6181.9|6178.9|6183.7|6181.9|6181.8|6178.9|185
1708559400000|2024-02-21 23:50:00|6182|6179|6181.4|6178.4|6182.2|6179.7|6180.4|6177.6|120
1708559700000|2024-02-21 23:55:00|6181.3|6178.3|6182.6|6179.6|6182.7|6179.7|6180.4|6177.4|168
1708560000000|2024-02-22 00:00:00|6182.7|6179.7|6181.6|6178.6|6182.7|6179.7|6180.1|6177.7|173
1708560300000|2024-02-22 00:05:00|6181.7|6178.7|6186|6184.2|6187|6184.4|6181|6178|184
1708560600000|2024-02-22 00:10:00|6186.7|6183.7|6189.8|6188|6190.5|6188.1|6186.3|6183.3|211
1708560900000|2024-02-22 00:15:00|6189.7|6187.9|6190.4|6188.6|6190.4|6188.6|6187.2|6185.4|237
1708561200000|2024-02-22 00:20:00|6190.3|6188.5|6188.9|6187.1|6190.3|6188.5|6188.7|6186.9|177
1708561500000|2024-02-22 00:25:00|6189.1|6187.3|6188.4|6186.6|6190.4|6188.4|6188.2|6186.4|157
1708561800000|2024-02-22 00:30:00|6188.3|6186.5|6190.1|6188.3|6190.8|6188.3|6187.7|6185.6|179
1708562100000|2024-02-22 00:35:00|6190|6188.2|6193.6|6191.8|6194|6191.9|6189.9|6187.3|160
1708562400000|2024-02-22 00:40:00|6193.7|6191.9|6194|6192.2|6194.3|6192.5|6193.2|6191.4|139
1708562700000|2024-02-22 00:45:00|6193.9|6192.1|6198.5|6196.7|6199|6197.2|6193.8|6192|196
1708563000000|2024-02-22 00:50:00|6198.6|6196.8|6196.8|6195|6199.5|6197.6|6196.8|6195|218
1708563300000|2024-02-22 00:55:00|6196.9|6195.1|6197.5|6195.7|6198.3|6196|6196|6194.2|181
1708563600000|2024-02-22 01:00:00|6197.6|6195.8|6196.3|6194.5|6198.9|6197.1|6196.1|6194.3|192
1708563900000|2024-02-22 01:05:00|6196.1|6194.3|6194.7|6192.9|6196.1|6194.3|6194.3|6192.5|178
1708564200000|2024-02-22 01:10:00|6194.6|6192.8|6194.9|6193.1|6194.9|6193.1|6193.2|6191.3|190
1708564500000|2024-02-22 01:15:00|6195.2|6193.4|6196.8|6195|6197|6195.2|6195.2|6193|215
1708564800000|2024-02-22 01:20:00|6196.7|6194.9|6193.8|6190.8|6197|6195.2|6193.2|6190.8|222
1708565100000|2024-02-22 01:25:00|6193.5|6191.7|6192.3|6190.5|6194.3|6192.5|6191.7|6189.9|212
1708565400000|2024-02-22 01:30:00|6192.2|6190.4|6194.4|6192.6|6195.5|6193.7|6192.2|6190.4|224
1708565700000|2024-02-22 01:35:00|6194.3|6192.5|6190.7|6188.9|6194.5|6192.7|6190.5|6188.7|215
1708566000000|2024-02-22 01:40:00|6190.8|6189|6189.5|6187.7|6190.8|6189|6189.1|6187.3|154
1708566300000|2024-02-22 01:45:00|6189.6|6187.8|6191.3|6189.5|6192.4|6190.6|6189.5|6187.7|193
1708566600000|2024-02-22 01:50:00|6191.2|6189.4|6190|6188.2|6191.5|6189.7|6189.6|6187.8|171
1708566900000|2024-02-22 01:55:00|6190.1|6188.3|6188|6186.2|6190.1|6188.3|6187.5|6185.7|186
1708567200000|2024-02-22 02:00:00|6187.9|6186.1|6185|6183.2|6187.9|6186.1|6185|6183|241
1708567500000|2024-02-22 02:05:00|6185.1|6183.3|6183.8|6182|6185.2|6183.4|6182.8|6181|188
1708567800000|2024-02-22 02:10:00|6183.9|6182.1|6178.9|6177.1|6183.9|6182.1|6177.8|6176|228
1708568100000|2024-02-22 02:15:00|6178.8|6177|6180.5|6178.7|6180.6|6178.8|6178.2|6176.4|223
1708568400000|2024-02-22 02:20:00|6180.6|6178.8|6179.6|6177.8|6180.7|6178.9|6178.2|6176.4|222
1708568700000|2024-02-22 02:25:00|6179.5|6177.7|6180.4|6178.6|6181.8|6180|6179.2|6177.4|168
1708569000000|2024-02-22 02:30:00|6180.3|6178.5|6182.3|6180.5|6182.6|6180.8|6179.8|6178|203
1708569300000|2024-02-22 02:35:00|6182.2|6180.4|6179.7|6177.9|6182.3|6180.5|6179.5|6177.4|196
1708569600000|2024-02-22 02:40:00|6179.6|6177.8|6186|6183|6186.4|6183.9|6179.6|6177.8|207
1708569900000|2024-02-22 02:45:00|6185.9|6182.9|6189.5|6187.7|6191.6|6189.4|6185.4|6182.4|277
1708570200000|2024-02-22 02:50:00|6189.4|6187.6|6190.6|6188.8|6190.7|6188.9|6188.6|6186.8|128
1708570500000|2024-02-22 02:55:00|6190.7|6188.9|6190.6|6188.8|6192.1|6189.8|6190.3|6188.5|189
1708570800000|2024-02-22 03:00:00|6190.7|6188.9|6191.3|6189.5|6191.8|6190|6190.6|6188.2|98
1708571100000|2024-02-22 03:05:00|6191.2|6189.4|6188.9|6187.1|6191.3|6189.5|6188.7|6186.9|128
1708571400000|2024-02-22 03:10:00|6189|6187.2|6188.2|6186.4|6189.1|6187.3|6187.7|6185.9|106
1708571700000|2024-02-22 03:15:00|6188.4|6186.6|6187.2|6185.4|6188.5|6186.7|6186.2|6184.4|147
1708572000000|2024-02-22 03:20:00|6187.1|6185.3|6188.5|6186.7|6188.8|6187|6185.7|6183.9|137
1708572300000|2024-02-22 03:25:00|6188.4|6186.6|6187.6|6185.8|6188.7|6186.9|6187.1|6185.3|124
1708572600000|2024-02-22 03:30:00|6187.2|6185.4|6186.1|6184.3|6187.9|6186.1|6185.7|6183.9|142
1708572900000|2024-02-22 03:35:00|6186|6184.2|6186.3|6184.5|6186.4|6184.6|6185.3|6183.5|141
1708573200000|2024-02-22 03:40:00|6186.5|6184.7|6187.6|6185.8|6188|6186.2|6186.4|6184.6|130
1708573500000|2024-02-22 03:45:00|6187.7|6185.9|6187.2|6185.4|6188.2|6186.4|6187.1|6185.3|161
1708573800000|2024-02-22 03:50:00|6187.3|6185.5|6188.6|6186.8|6188.6|6186.8|6187.3|6185.5|116
1708574100000|2024-02-22 03:55:00|6188.7|6186.9|6188|6186.2|6188.9|6187.1|6187.9|6186.1|156
1708574400000|2024-02-22 04:00:00|6187.9|6186.1|6187.3|6185.5|6188.1|6186.3|6186.6|6184.8|128
1708574700000|2024-02-22 04:05:00|6187.2|6185.4|6186.6|6184.8|6187.3|6185.5|6185.8|6184|97
1708575000000|2024-02-22 04:10:00|6186.7|6184.9|6188.7|6186.9|6188.8|6187|6186.4|6184.6|122
1708575300000|2024-02-22 04:15:00|6188.8|6187|6192.8|6189.8|6192.8|6189.8|6188.7|6186.9|108
1708575600000|2024-02-22 04:20:00|6192.7|6189.7|6192.1|6189.1|6192.8|6191|6190.3|6188.5|116
1708575900000|2024-02-22 04:25:00|6192.3|6189.3|6193.5|6191.7|6194|6191.8|6191.4|6189|128
1708576200000|2024-02-22 04:30:00|6193.6|6191.8|6194.2|6192.4|6194.5|6192.7|6192.4|6190.6|132
1708576500000|2024-02-22 04:35:00|6194.1|6192.3|6194|6192.2|6194.2|6192.4|6193|6191.2|120
1708576800000|2024-02-22 04:40:00|6194.1|6192.3|6193.5|6191.7|6194.2|6192.4|6192.7|6190.9|104
1708577100000|2024-02-22 04:45:00|6193.4|6191.6|6193.1|6191.3|6194.6|6192.8|6192.7|6190.9|106
1708577400000|2024-02-22 04:50:00|6193|6191.2|6192.3|6190.5|6193.1|6191.3|6192.1|6190.3|100
1708577700000|2024-02-22 04:55:00|6192.4|6190.6|6194.1|6192.3|6194.1|6192.3|6192.2|6190.4|90
1708578000000|2024-02-22 05:00:00|6194.2|6192.4|6194.6|6192.8|6194.9|6193.1|6193.5|6191.7|135
1708578300000|2024-02-22 05:05:00|6194.7|6192.9|6193.9|6192.1|6194.8|6193|6193.8|6192|81
1708578600000|2024-02-22 05:10:00|6194|6192.2|6195.6|6193.8|6195.7|6193.9|6193.7|6191.9|121
1708578900000|2024-02-22 05:15:00|6195.7|6193.9|6195.5|6193.7|6196.2|6194.4|6194.3|6192.5|162
1708579200000|2024-02-22 05:20:00|6195.4|6193.6|6194.9|6193.1|6195.5|6193.7|6194.7|6192.9|129
1708579500000|2024-02-22 05:25:00|6195|6193.2|6195.5|6193.7|6195.8|6194|6194.8|6193|156
1708579800000|2024-02-22 05:30:00|6195.4|6193.6|6196.2|6194.4|6196.2|6194.4|6194.7|6192.9|205
1708580100000|2024-02-22 05:35:00|6196.3|6194.5|6198.1|6196.3|6198.7|6196.9|6196.3|6194.5|241
1708580400000|2024-02-22 05:40:00|6198|6196.2|6198|6196.2|6198.6|6196.8|6197.2|6195.4|190
1708580700000|2024-02-22 05:45:00|6197.9|6196.1|6199.1|6197.3|6199.5|6197.7|6197.9|6196.1|240
1708581000000|2024-02-22 05:50:00|6199.3|6197.5|6197.7|6195.9|6199.5|6197.7|6197.7|6195.9|143
1708581300000|2024-02-22 05:55:00|6197.6|6195.8|6196.3|6194.5|6197.7|6195.9|6196.2|6194.4|180
1708581600000|2024-02-22 06:00:00|6196.5|6194.7|6197.3|6195.5|6198.3|6196.5|6196.3|6194.5|191
1708581900000|2024-02-22 06:05:00|6197.4|6195.6|6198.1|6196.3|6198.3|6196.5|6197.1|6195.1|171
1708582200000|2024-02-22 06:10:00|6198|6196.2|6200.2|6198.4|6200.6|6198.8|6197.7|6195.9|184
1708582500000|2024-02-22 06:15:00|6200.1|6198.3|6199.7|6197.9|6200.6|6198.8|6199.2|6197.4|152
1708582800000|2024-02-22 06:20:00|6199.6|6197.8|6200.5|6198.7|6200.6|6198.8|6199.1|6197.3|135
1708583100000|2024-02-22 06:25:00|6200.2|6198.4|6202.2|6200.4|6202.4|6200.6|6199.6|6197.8|126
1708583400000|2024-02-22 06:30:00|6201.9|6200.1|6204.6|6202.8|6204.8|6203|6201.3|6199.5|160
1708583700000|2024-02-22 06:35:00|6204.7|6202.9|6204|6202.2|6204.7|6202.9|6203.1|6201.3|114
1708584000000|2024-02-22 06:40:00|6203.9|6202.1|6203.9|6202.1|6205.4|6203.6|6203.6|6201.8|165
1708584300000|2024-02-22 06:45:00|6203.8|6202|6205.3|6203.5|6205.8|6204|6203.2|6201.4|187
1708584600000|2024-02-22 06:50:00|6205.4|6203.6|6205.6|6203.8|6206.3|6204.5|6204.6|6202.8|175
1708584900000|2024-02-22 06:55:00|6205.8|6204|6204.6|6202.8|6206|6204.2|6204.3|6202.5|188
1708585200000|2024-02-22 07:00:00|6204.8|6203|6208.1|6206.3|6208.2|6206.4|6203.2|6201.4|303
1708585500000|2024-02-22 07:05:00|6207.8|6206|6210.4|6208.6|6211.6|6209.8|6207.7|6205.9|284
1708585800000|2024-02-22 07:10:00|6210.5|6208.7|6210|6208.2|6211.2|6209.4|6208.6|6206.8|293
1708586100000|2024-02-22 07:15:00|6210.6|6207.6|6210.6|6208.8|6211.5|6209.4|6209.2|6207.4|268
1708586400000|2024-02-22 07:20:00|6210.5|6208.7|6210.9|6209.1|6211.9|6210.1|6210.1|6208.3|258
1708586700000|2024-02-22 07:25:00|6210.8|6209|6214.9|6213.1|6215.3|6213.5|6210.2|6208.4|239
1708587000000|2024-02-22 07:30:00|6215|6213.2|6214.3|6212.5|6215|6213.2|6212.4|6210.6|244
1708587300000|2024-02-22 07:35:00|6214.5|6212.7|6215.4|6213.6|6216.1|6214.3|6213.9|6212.1|180
1708587600000|2024-02-22 07:40:00|6215.5|6213.7|6215.3|6213.5|6217.4|6215.6|6214.8|6213|275
1708587900000|2024-02-22 07:45:00|6215.4|6213.6|6214.8|6213|6216.5|6214.2|6214.3|6212.5|247
1708588200000|2024-02-22 07:50:00|6214.9|6213.1|6214.6|6212.8|6215.2|6213.4|6213.5|6211.7|228
1708588500000|2024-02-22 07:55:00|6214.7|6212.9|6215.4|6213.6|6216.1|6214.2|6214.6|6212.8|159
1708588800000|2024-02-22 08:00:00|6215.6|6213.8|6216.1|6214.3|6216.9|6215.1|6215.4|6213.6|178
1708589100000|2024-02-22 08:05:00|6216.2|6214.4|6216.6|6214.8|6218.6|6216.8|6215.5|6213.7|281
1708589400000|2024-02-22 08:10:00|6216.7|6214.9|6216.2|6214.4|6217.4|6215.6|6215.9|6214.1|200
1708589700000|2024-02-22 08:15:00|6216.5|6214.7|6216.5|6214.7|6219.1|6217|6215|6213.2|440
1708590000000|2024-02-22 08:20:00|6216.8|6215|6216.4|6214.6|6217.4|6215.6|6215.4|6213.6|346
1708590300000|2024-02-22 08:25:00|6216.3|6214.5|6219.2|6216.2|6219.2|6217.2|6215.9|6214.1|238
1708590600000|2024-02-22 08:30:00|6219|6216|6215.9|6214.1|6219|6216|6214.8|6212.3|403
1708590900000|2024-02-22 08:35:00|6215.8|6214|6211.9|6210.1|6216.9|6215.1|6211.3|6209.5|362
1708591200000|2024-02-22 08:40:00|6211.8|6210|6210.4|6208.6|6212|6210.2|6210.1|6208.3|315
1708591500000|2024-02-22 08:45:00|6210.5|6208.7|6210|6208.2|6212.1|6210.3|6208.8|6207|268
1708591800000|2024-02-22 08:50:00|6209.9|6208.1|6210.9|6209.1|6211.7|6209.9|6209.5|6207.7|311
1708592100000|2024-02-22 08:55:00|6210.8|6209|6212.6|6209.6|6212.7|6210.7|6209.6|6207.4|188
1708592400000|2024-02-22 09:00:00|6212.5|6209.5|6209.9|6208.1|6212.6|6209.9|6207.3|6205.5|250
1708592700000|2024-02-22 09:05:00|6210|6208.2|6209|6207.2|6210.2|6208.4|6208|6206.2|220
1708593000000|2024-02-22 09:10:00|6208.8|6207|6210.4|6208.6|6211.6|6209.8|6208.5|6206.7|219
1708593300000|2024-02-22 09:15:00|6210.3|6208.5|6206.9|6205.1|6210.3|6208.5|6206.9|6205.1|239
1708593600000|2024-02-22 09:20:00|6206.8|6205|6205.9|6204.1|6208|6206.2|6205.4|6203.6|287
1708593900000|2024-02-22 09:25:00|6206|6204.2|6205.1|6203.3|6206.4|6204.6|6204.1|6202.3|259
1708594200000|2024-02-22 09:30:00|6205.3|6203.5|6204.1|6202.3|6206.7|6204.9|6203.1|6201.3|298
1708594500000|2024-02-22 09:35:00|6203.8|6202|6205.8|6204|6205.9|6204.1|6202.8|6200.8|279
1708594800000|2024-02-22 09:40:00|6205.6|6203.8|6206.7|6204.9|6206.7|6204.9|6204.7|6202.9|285
1708595100000|2024-02-22 09:45:00|6206.8|6205|6207.9|6206.1|6209.1|6207.3|6206.4|6204.6|219
1708595400000|2024-02-22 09:50:00|6208|6206.2|6207.9|6206.1|6208.4|6206.6|6206.9|6205.1|203
1708595700000|2024-02-22 09:55:00|6208|6206.2|6207.6|6205.8|6209|6207.2|6207.2|6205.4|155
1708596000000|2024-02-22 10:00:00|6207.5|6205.7|6205.4|6203.6|6208.8|6207|6205.3|6203.5|156
1708596300000|2024-02-22 10:05:00|6205.3|6203.5|6207|6205.2|6207.4|6205.6|6205|6203.2|174
1708596600000|2024-02-22 10:10:00|6206.9|6205.1|6211|6209.2|6211|6209.2|6206.5|6204.7|201
1708596900000|2024-02-22 10:15:00|6210.9|6209.1|6208.8|6207|6211|6209.2|6207.4|6205.6|155
1708597200000|2024-02-22 10:20:00|6208.7|6206.9|6208.6|6206.8|6209.1|6207.3|6208.2|6206.4|178
1708597500000|2024-02-22 10:25:00|6208.5|6206.7|6211.2|6209.4|6211.3|6209.5|6208.5|6206.7|152
1708597800000|2024-02-22 10:30:00|6211.1|6209.3|6212.6|6210.8|6212.8|6211|6210.2|6208.4|172
1708598100000|2024-02-22 10:35:00|6212.5|6210.7|6212.9|6211.1|6213.2|6211.4|6212|6210.2|144
1708598400000|2024-02-22 10:40:00|6213.1|6211.3|6213.1|6211.3|6213.7|6211.9|6212.2|6210.4|152
1708598700000|2024-02-22 10:45:00|6213|6211.2|6211.4|6209.6|6213.1|6211.3|6210.7|6208.9|154
1708599000000|2024-02-22 10:50:00|6211.3|6209.5|6211.3|6209.5|6211.5|6209.7|6210|6208.2|171
1708599300000|2024-02-22 10:55:00|6211.2|6209.4|6210.8|6209|6212.1|6210.3|6210.1|6208.3|179
1708599600000|2024-02-22 11:00:00|6210.7|6208.9|6208|6206.2|6211|6209.2|6207.6|6205|229
1708599900000|2024-02-22 11:05:00|6208.1|6206.3|6205.6|6203.8|6208.1|6206.3|6205.3|6203.5|198
1708600200000|2024-02-22 11:10:00|6205.4|6203.6|6205.6|6203.8|6206.2|6204.4|6205|6203.2|179
1708600500000|2024-02-22 11:15:00|6205.5|6203.7|6207|6205.2|6207.3|6205.5|6205.5|6203.7|247
1708600800000|2024-02-22 11:20:00|6207.1|6205.3|6206.7|6204.9|6207.8|6206|6206.4|6204.6|149
1708601100000|2024-02-22 11:25:00|6206.8|6205|6206.7|6204.9|6209.2|6207.4|6206.1|6204.3|228
1708601400000|2024-02-22 11:30:00|6206.5|6204.7|6207.8|6206|6208.5|6206.7|6206.3|6204.5|175
1708601700000|2024-02-22 11:35:00|6207.7|6205.9|6205.4|6203.6|6208.2|6206.4|6205|6203.2|166
1708602000000|2024-02-22 11:40:00|6205.5|6203.7|6206.1|6204.3|6206.4|6204.6|6204.8|6203|188
1708602300000|2024-02-22 11:45:00|6206|6204.2|6205.8|6204|6206.4|6204.6|6204.6|6202.8|158
1708602600000|2024-02-22 11:50:00|6205.6|6203.8|6205.5|6203.7|6205.8|6204|6204.8|6203|119
1708602900000|2024-02-22 11:55:00|6205.6|6203.8|6205.9|6204.1|6206.2|6204.4|6205.1|6203.3|129
1708603200000|2024-02-22 12:00:00|6206|6204.2|6205.9|6204.1|6206.8|6205|6204.9|6203.1|172
1708603500000|2024-02-22 12:05:00|6206|6204.2|6207|6205.2|6207.1|6205.3|6205.3|6203.5|138
1708603800000|2024-02-22 12:10:00|6206.9|6205.1|6208.4|6206.6|6209.3|6207.5|6206.9|6205.1|160
1708604100000|2024-02-22 12:15:00|6208.3|6206.5|6208.5|6206.7|6209|6207.2|6208|6205.7|117
1708604400000|2024-02-22 12:20:00|6208.6|6206.8|6207.4|6205.6|6208.6|6206.8|6206.7|6204.9|154
1708604700000|2024-02-22 12:25:00|6207.5|6205.7|6206.9|6205.1|6207.6|6205.8|6206.5|6204.7|98
1708605000000|2024-02-22 12:30:00|6206.8|6205|6206.1|6204.3|6207.6|6205.8|6205.5|6203.7|151
1708605300000|2024-02-22 12:35:00|6206.2|6204.4|6203.6|6201.8|6207.5|6205.7|6202.6|6200.8|210
1708605600000|2024-02-22 12:40:00|6203.5|6201.7|6201|6199.2|6203.6|6201.8|6200.2|6198.4|225
1708605900000|2024-02-22 12:45:00|6200.9|6199.1|6200.9|6199.1|6201.5|6199.7|6199.4|6197.6|222
1708606200000|2024-02-22 12:50:00|6201|6199.2|6200|6198.2|6201.2|6199.4|6199.8|6198|129
1708606500000|2024-02-22 12:55:00|6199.9|6198.1|6199.6|6197.8|6200.1|6198.3|6198.5|6196.7|142
1708606800000|2024-02-22 13:00:00|6199.5|6197.7|6197.9|6196.1|6200.9|6199.1|6197.9|6196.1|184
1708607100000|2024-02-22 13:05:00|6197.8|6196|6197.7|6195.9|6198.5|6196.7|6197.1|6195.3|150
1708607400000|2024-02-22 13:10:00|6197.8|6196|6196.4|6194.6|6198|6196.2|6195.6|6193.8|162
1708607700000|2024-02-22 13:15:00|6196.1|6194.3|6194.4|6192.6|6196.4|6194.6|6194.2|6192.4|173
1708608000000|2024-02-22 13:20:00|6194.3|6192.5|6192.3|6190.5|6194.4|6192.6|6191.5|6189.7|212
1708608300000|2024-02-22 13:25:00|6192.4|6190.6|6194.3|6191.3|6194.7|6192|6191.9|6190.1|219
1708608600000|2024-02-22 13:30:00|6195.3|6188.5|6190.1|6188.3|6195.3|6188.5|6185.1|6181.1|581
1708608900000|2024-02-22 13:35:00|6190.2|6188.4|6188.4|6186.6|6192.5|6190.7|6187.9|6186.1|501
1708609200000|2024-02-22 13:40:00|6188.5|6186.7|6190.8|6189|6190.9|6189.1|6187.4|6185.6|367
1708609500000|2024-02-22 13:45:00|6190.9|6189.1|6190.6|6188.8|6193|6191.2|6190|6188.2|400
1708609800000|2024-02-22 13:50:00|6191.2|6189.4|6187.5|6185.7|6191.8|6190|6187.2|6185.4|240
1708610100000|2024-02-22 13:55:00|6187.1|6185.3|6185|6183.2|6187.1|6185.3|6183.7|6181.9|317
1708610400000|2024-02-22 14:00:00|6184.9|6183.1|6183.9|6182.1|6186.4|6184.6|6183|6181.2|341
1708610700000|2024-02-22 14:05:00|6183.8|6182|6180.2|6178.4|6184.9|6183.1|6179.7|6177.9|279
1708611000000|2024-02-22 14:10:00|6180.3|6178.5|6184|6182.2|6184.1|6182.3|6179.1|6177.3|227
1708611300000|2024-02-22 14:15:00|6183.9|6182.1|6185.6|6183.8|6185.8|6184|6182.8|6181|281
1708611600000|2024-02-22 14:20:00|6185.5|6183.7|6185.9|6184.1|6187|6185.2|6183.7|6181.9|291
1708611900000|2024-02-22 14:25:00|6186|6184.2|6187|6185.2|6188|6186.2|6185.4|6183.6|275
1708612200000|2024-02-22 14:30:00|6186.7|6184.9|6186.6|6184.8|6187.5|6185.7|6184.9|6183.1|391
1708612500000|2024-02-22 14:35:00|6186.7|6184.9|6189.5|6187.7|6189.6|6187.8|6186.3|6184.5|307
1708612800000|2024-02-22 14:40:00|6189.2|6187.4|6185.7|6182.7|6189.2|6187.4|6182.7|6180.6|348
1708613100000|2024-02-22 14:45:00|6185.9|6182.9|6191.3|6189.5|6194.9|6192.6|6185.9|6182.9|695
1708613400000|2024-02-22 14:50:00|6191.1|6189.3|6187.9|6186.1|6193.6|6191.8|6185.8|6184|476
1708613700000|2024-02-22 14:55:00|6188|6186.2|6190.8|6187.8|6191.2|6189.4|6187.1|6185.3|348
1708614000000|2024-02-22 15:00:00|6190.9|6187.9|6183.9|6182.1|6191.3|6188.3|6182.1|6180.3|491
1708614300000|2024-02-22 15:05:00|6184|6182.2|6179.9|6178.1|6184.5|6182.7|6179.8|6178|424
1708614600000|2024-02-22 15:10:00|6179.8|6178|6183.1|6181.3|6183.6|6181.8|6179.6|6177.8|424
1708614900000|2024-02-22 15:15:00|6182.7|6180.9|6180.6|6178.8|6183.8|6182|6179.6|6177.8|352
1708615200000|2024-02-22 15:20:00|6180.5|6178.7|6183.5|6181.7|6183.8|6182|6180|6178.2|365
1708615500000|2024-02-22 15:25:00|6183.6|6181.8|6182.9|6181.1|6184|6182.2|6180.2|6178.4|294
1708615800000|2024-02-22 15:30:00|6182.8|6181|6185.6|6183.8|6185.7|6183.9|6181.4|6179.6|317
1708616100000|2024-02-22 15:35:00|6185.5|6183.7|6186.1|6184.3|6186.2|6184.4|6183.5|6181.7|253
1708616400000|2024-02-22 15:40:00|6186.5|6184.7|6186.5|6184.7|6189|6187.2|6186.1|6184.3|282
1708616700000|2024-02-22 15:45:00|6186.2|6184.4|6183.9|6182.1|6186.3|6184.5|6183.5|6181.7|258
1708617000000|2024-02-22 15:50:00|6183.7|6181.9|6184.5|6182.7|6184.5|6182.7|6182.5|6180.7|280
1708617300000|2024-02-22 15:55:00|6184.4|6182.6|6186.5|6184.7|6186.6|6184.8|6184|6182.2|357
1708617600000|2024-02-22 16:00:00|6186.6|6184.8|6185.6|6183.8|6187.5|6185.7|6184.6|6182.8|277
1708617900000|2024-02-22 16:05:00|6185.7|6183.9|6186.4|6184.6|6188.2|6186.4|6185.1|6183.3|274
1708618200000|2024-02-22 16:10:00|6186.2|6184.4|6185.1|6183.3|6187.7|6185.9|6184.1|6182.3|280
1708618500000|2024-02-22 16:15:00|6185|6183.2|6188.3|6186.5|6189.6|6187.8|6183.7|6181.9|195
1708618800000|2024-02-22 16:20:00|6188.2|6186.4|6186.5|6184.7|6188.6|6186.8|6185.5|6183.7|209
1708619100000|2024-02-22 16:25:00|6186.6|6184.8|6184|6182.2|6186.6|6184.8|6183.9|6181.6|204
1708619400000|2024-02-22 16:30:00|6184.1|6182.3|6185.5|6183.7|6186.9|6185.1|6184.1|6182.3|271
1708619700000|2024-02-22 16:35:00|6185.4|6183.6|6186.6|6184.8|6186.8|6185|6184.5|6182.7|205
1708620000000|2024-02-22 16:40:00|6186.7|6184.9|6186.6|6184.8|6187.4|6185.6|6186|6184.2|143
1708620300000|2024-02-22 16:45:00|6186.7|6184.9|6185.6|6183.8|6187.7|6185.9|6185.1|6183.3|195
1708620600000|2024-02-22 16:50:00|6185.7|6183.9|6187.5|6184.5|6187.8|6185.4|6185.1|6183|202
1708620900000|2024-02-22 16:55:00|6187.7|6184.7|6187.1|6185.3|6188.3|6186.2|6186.6|6184.5|182
1708621200000|2024-02-22 17:00:00|6186.8|6185|6185.9|6184.1|6188|6186.2|6185.9|6184.1|142
1708621500000|2024-02-22 17:05:00|6186|6184.2|6185.1|6183.3|6186.7|6184.2|6184.4|6182.5|128
1708621800000|2024-02-22 17:10:00|6185|6183.2|6185.6|6182.6|6185.7|6183.6|6184.6|6182.5|169
1708622100000|2024-02-22 17:15:00|6185.5|6182.5|6186.4|6184.6|6187.8|6185.7|6185.4|6182.5|148
1708622400000|2024-02-22 17:20:00|6186.5|6184.7|6189|6187.2|6189.1|6187.3|6185.9|6184|153
1708622700000|2024-02-22 17:25:00|6188.9|6187.1|6191.9|6190.1|6192|6190.2|6188.5|6186.7|147
1708623000000|2024-02-22 17:30:00|6192|6190.2|6194.1|6192.3|6195.1|6193.3|6192|6190.2|184
1708623300000|2024-02-22 17:35:00|6194.2|6192.4|6196.1|6194.3|6196.4|6194.6|6193.8|6192|177
1708623600000|2024-02-22 17:40:00|6196|6194.2|6196.2|6194.4|6196.6|6194.8|6194.2|6192.4|148
1708623900000|2024-02-22 17:45:00|6196.3|6194.5|6195.8|6194|6196.5|6194.7|6195.4|6193.6|118
1708624200000|2024-02-22 17:50:00|6195.7|6193.9|6196|6194.2|6197|6195.2|6195.3|6193.5|120
1708624500000|2024-02-22 17:55:00|6196.1|6194.3|6195.5|6192.5|6196.2|6194.4|6193.8|6192|87
1708624800000|2024-02-22 18:00:00|6195.2|6192.2|6194.6|6191.6|6195.6|6192.6|6193.8|6191.5|110
1708625100000|2024-02-22 18:05:00|6194.5|6191.5|6194.6|6191.6|6196.6|6194.5|6193.8|6191.5|171
1708625400000|2024-02-22 18:10:00|6194.5|6191.5|6191.8|6190|6194.5|6191.7|6191.7|6189.3|140
1708625700000|2024-02-22 18:15:00|6191.7|6189.9|6190.8|6189|6192.5|6190|6190.8|6188.4|109
1708626000000|2024-02-22 18:20:00|6190.9|6189.1|6192.9|6191.1|6193.1|6191.3|6190.4|6187.7|120
1708626300000|2024-02-22 18:25:00|6193|6191.2|6195|6193.2|6195|6193.2|6192.9|6191.1|136
1708626600000|2024-02-22 18:30:00|6195.2|6193.4|6197.5|6195.7|6197.7|6195.9|6194.8|6193|124
1708626900000|2024-02-22 18:35:00|6197.4|6195.6|6200.3|6197.3|6200.7|6197.7|6196.6|6194.7|126
1708627200000|2024-02-22 18:40:00|6200.2|6197.2|6200|6198.2|6201.3|6198.9|6199.9|6197.2|114
1708627500000|2024-02-22 18:45:00|6200.1|6198.3|6199.4|6197.6|6200.1|6198.3|6199|6196.9|79
1708627800000|2024-02-22 18:50:00|6199.3|6197.5|6197.7|6195.9|6199.4|6197.6|6195.8|6194|107
1708628100000|2024-02-22 18:55:00|6197.6|6195.8|6197.6|6195.8|6197.9|6196.1|6197.1|6195.3|90
1708628400000|2024-02-22 19:00:00|6197.7|6195.9|6197.1|6195.3|6198|6196.2|6196.8|6195|177
1708628700000|2024-02-22 19:05:00|6197.2|6195.4|6198|6196.2|6199.6|6197.8|6197.1|6195.3|119
1708629000000|2024-02-22 19:10:00|6198.1|6196.3|6198.1|6196.3|6198.5|6196.7|6197.5|6195.7|85
1708629300000|2024-02-22 19:15:00|6198.2|6196.4|6197.9|6196.1|6198.6|6196.8|6197.5|6195.7|142
1708629600000|2024-02-22 19:20:00|6198|6196.2|6198.5|6196.7|6198.7|6196.9|6198|6196.2|38
1708629900000|2024-02-22 19:25:00|6198.6|6196.8|6198.5|6196.7|6198.7|6196.9|6198|6196.2|79
1708630200000|2024-02-22 19:30:00|6198.6|6196.8|6197.9|6196.1|6199.6|6197.8|6197|6194.7|134
1708630500000|2024-02-22 19:35:00|6197.6|6195.8|6198|6196.2|6198|6196.2|6197.4|6195.6|81
1708630800000|2024-02-22 19:40:00|6197.9|6196.1|6198.1|6196.3|6198.5|6196.7|6197.4|6195.6|112
1708631100000|2024-02-22 19:45:00|6198.2|6196.4|6199.5|6197.7|6199.9|6198.1|6198.1|6196.3|93
1708631400000|2024-02-22 19:50:00|6199.4|6197.6|6201.4|6199.6|6201.4|6199.6|6198.5|6196.7|97
1708631700000|2024-02-22 19:55:00|6201.5|6199.7|6200.3|6198.5|6201.5|6199.7|6199.8|6198|167
1708632000000|2024-02-22 20:00:00|6200.4|6198.6|6199.8|6198|6200.4|6198.6|6199.3|6197.4|151
1708632300000|2024-02-22 20:05:00|6199.5|6197.7|6198.1|6196.3|6199.5|6197.7|6197.9|6196.1|109
1708632600000|2024-02-22 20:10:00|6198.2|6196.4|6198|6196.2|6198.9|6197.1|6197.5|6195.7|116
1708632900000|2024-02-22 20:15:00|6197.9|6196.1|6198.5|6196.7|6198.5|6196.7|6197.5|6195.7|78
1708633200000|2024-02-22 20:20:00|6198.4|6196.6|6199.4|6197.6|6199.4|6197.6|6197.7|6195.9|90
1708633500000|2024-02-22 20:25:00|6199.5|6197.7|6199.5|6197.7|6200.5|6198.7|6199.4|6197.6|148
1708633800000|2024-02-22 20:30:00|6199.7|6197.9|6197.4|6195.6|6200.6|6198.8|6197.4|6195.1|182
1708634100000|2024-02-22 20:35:00|6197.2|6195.4|6199.6|6196.6|6199.6|6197.2|6197.1|6195.3|127
1708634400000|2024-02-22 20:40:00|6199.7|6196.7|6199.4|6197.6|6200.7|6198.2|6198.9|6196.6|134
1708634700000|2024-02-22 20:45:00|6199.9|6196.9|6200.3|6198.5|6200.6|6198.5|6198.9|6196.6|146
1708635000000|2024-02-22 20:50:00|6200.4|6198.6|6201.2|6199.4|6201.8|6200|6200.1|6198.3|158
1708635300000|2024-02-22 20:55:00|6201.9|6200.1|6200.4|6198.6|6202.2|6200.3|6200.2|6198.4|169
1708635600000|2024-02-22 21:00:00|6200.5|6198.7|6202|6200.2|6202.1|6200.3|6200.2|6198.4|128
1708635900000|2024-02-22 21:05:00|6202.1|6200.3|6201.4|6199.6|6202.4|6200.6|6201|6199.2|76
1708636200000|2024-02-22 21:10:00|6201.3|6199.5|6201|6199.2|6201.5|6199.7|6200.4|6198.6|115
1708636500000|2024-02-22 21:15:00|6201.1|6199.3|6202.1|6200.3|6202.1|6200.3|6201|6199.2|101
1708636800000|2024-02-22 21:20:00|6202.2|6200.4|6203.5|6201.7|6204.6|6202.8|6202.1|6200.3|58
1708637100000|2024-02-22 21:25:00|6203.6|6201.8|6202.6|6200.8|6203.6|6201.8|6202.1|6200.3|68
1708637400000|2024-02-22 21:30:00|6202.5|6200.7|6202.4|6200.6|6202.7|6200.8|6201.4|6199.4|54
1708637700000|2024-02-22 21:35:00|6202.3|6200.5|6201.6|6199.8|6202.7|6200.8|6201.4|6199|128
1708638000000|2024-02-22 21:40:00|6201.7|6199.9|6194.2|6190.6|6202.6|6200.4|6194.2|6190.6|75
1708638300000|2024-02-22 21:45:00|6195.6|6192.3|6199.1|6196.1|6202|6199|6195.6|6192.3|206
1708638600000|2024-02-22 21:50:00|6198.9|6195.9|6199.4|6196.4|6200.2|6197.2|6196.1|6193.1|197
1708638900000|2024-02-22 21:55:00|6200.3|6195.5|6197|6192.2|6200.4|6195.6|6196.9|6192.1|234
1708639200000|2024-02-22 22:00:00|6195.5|6189.7|6196.7|6191.5|6198.4|6192.6|6195.5|6189.7|24
1708639500000|2024-02-22 22:05:00|6196.9|6191.6|6196.7|6190.9|6198|6192.5|6196.7|6190.9|42
1708639800000|2024-02-22 22:10:00|6196.9|6191.1|6194.9|6189.1|6197|6191.2|6193.1|6187.3|81
1708640100000|2024-02-22 22:15:00|6195|6189.2|6194.9|6189.1|6195.4|6189.6|6194.3|6188.5|98
1708640400000|2024-02-22 22:20:00|6194.8|6189|6195.5|6189.7|6195.7|6189.9|6194.7|6188.9|46
1708640700000|2024-02-22 22:25:00|6195.4|6189.6|6197.4|6191.6|6198.1|6192.3|6195.4|6189.6|67
1708641000000|2024-02-22 22:30:00|6197.5|6191.7|6197.2|6191.4|6197.7|6191.9|6196.7|6190.9|76
1708641300000|2024-02-22 22:35:00|6197.3|6191.5|6196.6|6191.1|6197.3|6191.6|6196.6|6190.9|59
1708641600000|2024-02-22 22:40:00|6196.5|6191|6196.1|6190.3|6196.7|6191.2|6195.3|6189.5|59
1708641900000|2024-02-22 22:45:00|6196.2|6190.4|6196.4|6190.8|6197|6191.2|6196.2|6190.4|50
1708642200000|2024-02-22 22:50:00|6196.5|6190.9|6196|6190.6|6196.5|6191|6195.6|6190.1|64
1708642500000|2024-02-22 22:55:00|6196.1|6190.7|6194.9|6190.1|6196.4|6191.2|6194.9|6190.1|175
1708642800000|2024-02-22 23:00:00|6194.8|6189.9|6196.7|6191.9|6198|6193.2|6194.7|6189.8|177
1708643100000|2024-02-22 23:05:00|6195.8|6192.8|6194.9|6191.9|6195.8|6193|6193.5|6190.5|79
1708643400000|2024-02-22 23:10:00|6195|6192|6194.4|6192.6|6195.4|6192.7|6194|6191|81
1708643700000|2024-02-22 23:15:00|6194.3|6192.5|6193.4|6191.6|6194.6|6192.7|6193.2|6190.8|59
1708644000000|2024-02-22 23:20:00|6193.5|6191.7|6194.3|6192.5|6195.2|6192.6|6193.4|6191.3|55
1708644300000|2024-02-22 23:25:00|6194.4|6192.6|6194.7|6192.9|6195.7|6193.6|6194.3|6192.3|79
1708644600000|2024-02-22 23:30:00|6194.8|6193|6195.1|6193.3|6195.6|6193.8|6194.4|6192.6|65
1708644900000|2024-02-22 23:35:00|6195|6193.2|6194.9|6193.1|6195.9|6193.4|6194.4|6191.7|89
1708645200000|2024-02-22 23:40:00|6194.8|6193|6194.4|6192.6|6195|6193.2|6194.3|6192.5|45
1708645500000|2024-02-22 23:45:00|6194.3|6192.5|6194.7|6192.9|6195.3|6193.2|6193.9|6191.9|82
1708645800000|2024-02-22 23:50:00|6194.6|6192.8|6195.4|6193.6|6195.4|6193.6|6194.5|6192.7|71
1708646100000|2024-02-22 23:55:00|6195.3|6193.5|6195.1|6193.3|6196|6194.2|6194.9|6193.1|102
1708646400000|2024-02-23 00:00:00|6195.2|6193.4|6196.6|6194.8|6196.9|6195.1|6195.1|6193.3|157
1708646700000|2024-02-23 00:05:00|6196.5|6194.7|6200.8|6199|6201.1|6199.3|6196.3|6194.5|118
1708647000000|2024-02-23 00:10:00|6200.9|6199.1|6202.1|6200.3|6202.9|6201.1|6200.9|6199.1|115
1708647300000|2024-02-23 00:15:00|6202|6200.2|6201.7|6199.9|6202|6200.2|6200.8|6199|111
1708647600000|2024-02-23 00:20:00|6201.9|6200.1|6200.3|6198.5|6202.9|6201.1|6200.1|6198.3|120
1708647900000|2024-02-23 00:25:00|6200.4|6198.6|6202.1|6200.3|6202.2|6200.4|6200.2|6198.4|70
1708648200000|2024-02-23 00:30:00|6202.2|6200.4|6203.4|6201.6|6203.5|6201.7|6201.6|6199.8|110
1708648500000|2024-02-23 00:35:00|6203.3|6201.5|6193.1|6191.3|6203.3|6201.5|6188.3|6186|493
1708648800000|2024-02-23 00:40:00|6192.9|6191.1|6195.2|6193.4|6196|6194.2|6191.7|6189.4|232
1708649100000|2024-02-23 00:45:00|6195.1|6193.3|6191.3|6189.5|6195.1|6193.3|6190.2|6188.4|239
1708649400000|2024-02-23 00:50:00|6191.4|6189.6|6194|6192.2|6194.3|6192.5|6190.3|6188.5|197
1708649700000|2024-02-23 00:55:00|6194.1|6192.3|6192.1|6190.3|6195.2|6193.4|6191.5|6189.7|131
1708650000000|2024-02-23 01:00:00|6192.2|6190.4|6197.4|6195.6|6198.7|6196.4|6192|6190.2|226
1708650300000|2024-02-23 01:05:00|6197.5|6195.7|6199.4|6197.6|6200.8|6199|6196|6194.2|183
1708650600000|2024-02-23 01:10:00|6198.9|6197.1|6197.7|6195.9|6200.3|6198.5|6197.6|6195.8|173
1708650900000|2024-02-23 01:15:00|6197.6|6195.8|6195.2|6193.4|6197.6|6195.8|6194.3|6192.5|201
1708651200000|2024-02-23 01:20:00|6195.3|6193.5|6196.5|6194.7|6197|6195.2|6195.2|6193.4|147
1708651500000|2024-02-23 01:25:00|6196.4|6194.6|6195.5|6193.7|6196.4|6194.6|6193.3|6191.5|156
1708651800000|2024-02-23 01:30:00|6195.6|6193.8|6195.6|6193.8|6197.2|6195.4|6195.5|6193.7|179
1708652100000|2024-02-23 01:35:00|6195.8|6194|6196.9|6195.1|6198|6196.2|6195.8|6194|135
1708652400000|2024-02-23 01:40:00|6196.8|6195|6202.6|6199.6|6202.8|6201|6195.7|6193.9|193
1708652700000|2024-02-23 01:45:00|6202|6200.2|6199.8|6198|6203.1|6201.3|6199.3|6197.5|166
1708653000000|2024-02-23 01:50:00|6199.9|6198.1|6198.4|6196.6|6199.9|6198.1|6196.8|6195|182
1708653300000|2024-02-23 01:55:00|6198.7|6196.9|6197.9|6196.1|6198.8|6197|6195.9|6194.1|155
1708653600000|2024-02-23 02:00:00|6198.3|6196.5|6198.1|6196.3|6198.9|6197.1|6195.9|6193.5|173
1708653900000|2024-02-23 02:05:00|6198.2|6196.4|6196.6|6194.8|6198.4|6196.6|6196.6|6194.8|112
1708654200000|2024-02-23 02:10:00|6196.7|6194.9|6197.2|6195.4|6198.1|6196.3|6196.7|6194.9|111
1708654500000|2024-02-23 02:15:00|6197.1|6195.3|6196.7|6194.9|6197.7|6195.9|6195.6|6193.8|102
1708654800000|2024-02-23 02:20:00|6196.8|6195|6199.2|6197.4|6199.2|6197.4|6196.5|6194.7|70
1708655100000|2024-02-23 02:25:00|6199.1|6197.3|6196.8|6195|6199.1|6197.3|6195.7|6193.9|113
1708655400000|2024-02-23 02:30:00|6196.7|6194.9|6196.6|6194.8|6196.7|6194.9|6194.5|6192.7|130
1708655700000|2024-02-23 02:35:00|6196.7|6194.9|6198.2|6196.4|6198.4|6196.6|6196.6|6194.8|69
1708656000000|2024-02-23 02:40:00|6198.3|6196.5|6201.2|6199.4|6201.3|6199.5|6198.2|6196.4|102
1708656300000|2024-02-23 02:45:00|6201|6199.2|6202|6200.2|6202.1|6200.3|6200|6198.2|114
1708656600000|2024-02-23 02:50:00|6202.1|6200.3|6200.4|6198.6|6202.5|6200.7|6200.4|6198.6|125
1708656900000|2024-02-23 02:55:00|6200.5|6198.7|6201.3|6199.5|6201.8|6200|6199.9|6197.6|154
1708657200000|2024-02-23 03:00:00|6201.1|6199.3|6200.6|6198.8|6201.5|6199.7|6200|6198.2|130
1708657500000|2024-02-23 03:05:00|6200.7|6198.9|6201|6199.2|6201.5|6199.7|6200.4|6198.6|97
1708657800000|2024-02-23 03:10:00|6200.7|6198.9|6201.6|6199.8|6201.9|6200.1|6200.4|6198.6|105
1708658100000|2024-02-23 03:15:00|6201.8|6200|6203.2|6201.4|6203.4|6201.6|6201.5|6199.7|55
1708658400000|2024-02-23 03:20:00|6203.4|6201.6|6202.9|6201.1|6204|6202.2|6202.8|6201|69
1708658700000|2024-02-23 03:25:00|6203|6201.2|6200.6|6198.8|6203.4|6201.6|6200.4|6198.6|98
1708659000000|2024-02-23 03:30:00|6200.5|6198.7|6202.1|6200.3|6202.5|6200.7|6200.5|6198.7|86
1708659300000|2024-02-23 03:35:00|6202.2|6200.4|6203.5|6201.7|6203.7|6201.9|6202.1|6200.3|91
1708659600000|2024-02-23 03:40:00|6203.3|6201.5|6204.2|6202.4|6204.7|6202.9|6203.2|6201.4|70
1708659900000|2024-02-23 03:45:00|6204.1|6202.3|6203.7|6201.9|6204.6|6202.8|6203.5|6201.7|88
1708660200000|2024-02-23 03:50:00|6203.6|6201.8|6204.5|6202.7|6205|6203.2|6203.6|6201.8|63
1708660500000|2024-02-23 03:55:00|6204.4|6202.6|6204.1|6202.3|6204.5|6202.7|6203.3|6201.5|65
1708660800000|2024-02-23 04:00:00|6204|6202.2|6204.6|6202.8|6204.9|6203.1|6203.5|6201.7|56
1708661100000|2024-02-23 04:05:00|6204.7|6202.9|6203.8|6202|6204.8|6203|6202.5|6200.5|66
1708661400000|2024-02-23 04:10:00|6203.7|6201.9|6203.8|6202|6204.2|6202.4|6203.4|6201.6|56
1708661700000|2024-02-23 04:15:00|6203.7|6201.9|6202.4|6200.6|6204.6|6201.9|6202.4|6199.6|88
1708662000000|2024-02-23 04:20:00|6202.5|6200.7|6204.1|6202.3|6204.4|6202.3|6202.2|6199.9|79
1708662300000|2024-02-23 04:25:00|6204.2|6202.4|6203.9|6202.1|6204.7|6202.4|6203.1|6200.5|69
1708662600000|2024-02-23 04:30:00|6204|6202.2|6204.6|6202.8|6204.6|6202.8|6203.2|6201.4|68
1708662900000|2024-02-23 04:35:00|6204.5|6202.7|6204|6202.2|6204.5|6202.7|6203.8|6202|31
1708663200000|2024-02-23 04:40:00|6203.9|6202.1|6203.4|6201.6|6204|6202.2|6203.3|6201.5|46
1708663500000|2024-02-23 04:45:00|6203.5|6201.7|6203.4|6201.6|6203.6|6201.8|6202.8|6201|69
1708663800000|2024-02-23 04:50:00|6203.5|6201.7|6202.9|6201.1|6203.5|6201.7|6202|6200.2|42
1708664100000|2024-02-23 04:55:00|6203|6201.2|6203.4|6201.6|6203.9|6202.1|6202.7|6200.9|68
1708664400000|2024-02-23 05:00:00|6203.6|6201.8|6203.3|6201.5|6203.6|6201.8|6202.4|6200.6|75
1708664700000|2024-02-23 05:05:00|6203.2|6201.4|6202.5|6200.7|6203.6|6201.8|6202.1|6200.3|52
1708665000000|2024-02-23 05:10:00|6202.4|6200.6|6202.6|6200.8|6202.7|6200.9|6201.4|6199.6|62
1708665300000|2024-02-23 05:15:00|6202.7|6200.9|6202.6|6200.8|6203.8|6202|6202.6|6200.8|61
1708665600000|2024-02-23 05:20:00|6202.5|6200.7|6201.9|6200.1|6202.8|6201|6201.6|6199.8|43
1708665900000|2024-02-23 05:25:00|6202|6200.2|6201.5|6199.7|6202.1|6200.3|6201.3|6199.5|73
1708666200000|2024-02-23 05:30:00|6201.4|6199.6|6200.7|6198.9|6201.5|6199.7|6200|6198.2|58
1708666500000|2024-02-23 05:35:00|6200.6|6198.8|6198.7|6196.9|6200.8|6198.8|6198.6|6196.6|74
1708666800000|2024-02-23 05:40:00|6198.6|6196.8|6200.1|6198.3|6200.2|6198.4|6198.5|6196.7|84
1708667100000|2024-02-23 05:45:00|6200|6198.2|6200.1|6198.3|6200.8|6199|6199.5|6197.7|71
1708667400000|2024-02-23 05:50:00|6200.2|6198.4|6201.2|6199.4|6201.5|6199.7|6199.2|6197.3|105
1708667700000|2024-02-23 05:55:00|6201.3|6199.5|6200.7|6198.9|6201.3|6199.5|6200.7|6198.9|86
1708668000000|2024-02-23 06:00:00|6200.8|6199|6201.2|6199.4|6201.2|6199.4|6199.6|6197.8|94
1708668300000|2024-02-23 06:05:00|6201.5|6199.7|6200.9|6199.1|6202.5|6200.7|6200.4|6198.6|92
1708668600000|2024-02-23 06:10:00|6200.8|6199|6200.7|6198.9|6201.7|6199.9|6200.6|6198.8|95
1708668900000|2024-02-23 06:15:00|6200.8|6199|6200.6|6198.8|6201.1|6199.3|6200|6198.2|68
1708669200000|2024-02-23 06:20:00|6200.7|6198.9|6199.5|6197.7|6201.3|6199.5|6198.9|6197.1|95
1708669500000|2024-02-23 06:25:00|6199.3|6197.5|6199.7|6197.9|6199.7|6197.9|6197.6|6195.8|112
1708669800000|2024-02-23 06:30:00|6199.8|6198|6198.9|6197.1|6200.5|6198.7|6198.6|6196.8|98
1708670100000|2024-02-23 06:35:00|6199|6197.2|6200|6198.2|6200.8|6199|6198.9|6197.1|87
1708670400000|2024-02-23 06:40:00|6200.2|6198.4|6200.7|6198.9|6201.5|6199.7|6199.6|6197.8|87
1708670700000|2024-02-23 06:45:00|6200.8|6199|6202|6200.2|6202.1|6200.3|6200.8|6199|101
1708671000000|2024-02-23 06:50:00|6202.1|6200.3|6204.2|6202.4|6204.2|6202.4|6201.3|6199.5|109
1708671300000|2024-02-23 06:55:00|6204.1|6202.3|6204.2|6202.4|6206|6204.2|6204|6202.2|163
1708671600000|2024-02-23 07:00:00|6204.1|6202.3|6205.9|6204.1|6206.6|6204.8|6203.8|6201.6|200
1708671900000|2024-02-23 07:05:00|6206|6204.2|6205.9|6204.1|6206.6|6204.8|6204|6202.2|160
1708672200000|2024-02-23 07:10:00|6206|6204.2|6205|6203.2|6206.6|6204.2|6202.5|6200.7|218
1708672500000|2024-02-23 07:15:00|6205.1|6203.3|6203.8|6202|6206|6204.2|6203.8|6202|130
1708672800000|2024-02-23 07:20:00|6203.9|6202.1|6202.3|6200.5|6204.5|6202.7|6202.2|6200.4|163
1708673100000|2024-02-23 07:25:00|6202.2|6200.4|6202.3|6200.5|6202.8|6201|6200.7|6198.3|214
1708673400000|2024-02-23 07:30:00|6202.2|6200.4|6201.3|6199.5|6203.2|6201.4|6201.2|6199.4|173
1708673700000|2024-02-23 07:35:00|6201.5|6199.7|6200.3|6198.5|6202.2|6200.1|6200|6198|167
1708674000000|2024-02-23 07:40:00|6200.1|6198.3|6200.9|6199.1|6201.7|6199.9|6200|6198.2|140
1708674300000|2024-02-23 07:45:00|6201|6199.2|6200.7|6198.9|6202.3|6199.8|6200.4|6198.3|139
1708674600000|2024-02-23 07:50:00|6200.8|6199|6200.9|6199.1|6202|6200.2|6200.3|6198.5|152
1708674900000|2024-02-23 07:55:00|6200.8|6199|6202.4|6200.6|6202.5|6200.7|6200.6|6198.8|187
1708675200000|2024-02-23 08:00:00|6202.5|6200.7|6205.1|6203.3|6206.5|6204.7|6202.2|6200.4|203
1708675500000|2024-02-23 08:05:00|6205|6203.2|6202.4|6200.6|6205.4|6203.6|6202.3|6200.5|175
1708675800000|2024-02-23 08:10:00|6202|6200.2|6202|6200.2|6202.7|6200.9|6201.5|6199.7|133
1708676100000|2024-02-23 08:15:00|6201.9|6200.1|6202.2|6200.4|6203.3|6201.5|6201.2|6199.4|159
1708676400000|2024-02-23 08:20:00|6202|6200.2|6201.6|6199.8|6203.1|6201.3|6200.8|6199|149
1708676700000|2024-02-23 08:25:00|6201.5|6199.7|6197.9|6196.1|6201.6|6199.8|6197.9|6196.1|194
1708677000000|2024-02-23 08:30:00|6197.8|6196|6197.1|6195.3|6198.6|6196.8|6196.5|6194.7|171
1708677300000|2024-02-23 08:35:00|6197|6195.2|6196.1|6194.3|6197.3|6195.5|6194|6192.2|142
1708677600000|2024-02-23 08:40:00|6196|6194.2|6195.9|6194.1|6197.2|6195.4|6194.6|6192.8|122
1708677900000|2024-02-23 08:45:00|6195.8|6194|6193.9|6192.1|6195.8|6194|6193.4|6191.6|119
1708678200000|2024-02-23 08:50:00|6193.7|6191.9|6192.3|6190.5|6194|6192.2|6192.2|6190.4|99
1708678500000|2024-02-23 08:55:00|6192.4|6190.6|6191.9|6190.1|6192.7|6190.9|6190.5|6188.7|129
1708678800000|2024-02-23 09:00:00|6192|6190.2|6188.4|6186.6|6193|6190.3|6187.5|6185.7|156
1708679100000|2024-02-23 09:05:00|6188.5|6186.7|6188.6|6186.8|6188.9|6187.1|6187.4|6185.6|156
1708679400000|2024-02-23 09:10:00|6188.7|6186.9|6188.8|6187|6191.4|6189.6|6188.7|6186.9|170
1708679700000|2024-02-23 09:15:00|6188.9|6187.1|6187|6185.2|6189.3|6187.5|6186.1|6184.3|142
1708680000000|2024-02-23 09:20:00|6186.9|6185.1|6186.4|6184.6|6187.6|6185.8|6186|6184.2|127
1708680300000|2024-02-23 09:25:00|6186.5|6184.7|6186.1|6184.3|6187.3|6185.5|6185.3|6183.5|120
1708680600000|2024-02-23 09:30:00|6186|6184.2|6184.1|6182.3|6186.1|6184.3|6183.8|6182|89
1708680900000|2024-02-23 09:35:00|6184|6182.2|6183.4|6181.6|6184.5|6182.7|6182.7|6180.9|116
1708681200000|2024-02-23 09:40:00|6183.3|6181.5|6183.2|6181.4|6184|6182.2|6182.6|6180.8|136
1708681500000|2024-02-23 09:45:00|6183.1|6181.3|6184.3|6182.5|6185.7|6183.9|6182.7|6180.9|141
1708681800000|2024-02-23 09:50:00|6184.2|6182.4|6181.8|6180|6185.5|6183.7|6181.6|6179.8|126
1708682100000|2024-02-23 09:55:00|6181.9|6180.1|6183.7|6181.9|6184.3|6182.5|6181.9|6180.1|122
1708682400000|2024-02-23 10:00:00|6184.3|6182.5|6185.9|6184.1|6186.4|6184.6|6183.9|6182.1|120
1708682700000|2024-02-23 10:05:00|6185.8|6184|6184.2|6182.4|6185.9|6184.1|6183.8|6182|110
1708683000000|2024-02-23 10:10:00|6184.1|6182.3|6184.4|6182.6|6185.1|6183.3|6183.8|6182|100
1708683300000|2024-02-23 10:15:00|6184.3|6182.5|6185.4|6183.6|6185.4|6183.6|6183.6|6181.8|102
1708683600000|2024-02-23 10:20:00|6185.6|6183.8|6186.6|6184.8|6186.8|6185|6184.9|6183.1|127
1708683900000|2024-02-23 10:25:00|6186.5|6184.7|6188.1|6186.3|6188.1|6186.3|6186|6184.2|137
1708684200000|2024-02-23 10:30:00|6187.9|6186.1|6187.9|6186.1|6188.6|6186.8|6187.4|6185.6|87
1708684500000|2024-02-23 10:35:00|6187.8|6186|6187.4|6185.6|6187.9|6186.1|6187.1|6185.3|84
1708684800000|2024-02-23 10:40:00|6187.5|6185.7|6187.4|6185.6|6189.9|6188.1|6187.4|6185.6|139
1708685100000|2024-02-23 10:45:00|6187.6|6185.8|6187.8|6186|6188.5|6186.7|6187.2|6185.4|137
1708685400000|2024-02-23 10:50:00|6187.7|6185.9|6190.4|6188.6|6190.4|6188.6|6187.7|6185.9|111
1708685700000|2024-02-23 10:55:00|6190.5|6188.7|6189.6|6187.8|6190.6|6188.8|6187.8|6186|149
1708686000000|2024-02-23 11:00:00|6189.7|6187.9|6188.4|6186.6|6190|6188|6187.7|6185.9|194
1708686300000|2024-02-23 11:05:00|6188.5|6186.7|6189.9|6188.1|6190.6|6188.1|6188.5|6186.7|109
1708686600000|2024-02-23 11:10:00|6190|6188.2|6190.3|6188.5|6190.7|6188.9|6189.8|6188|90
1708686900000|2024-02-23 11:15:00|6190.4|6188.6|6191.9|6190.1|6193.3|6191.5|6190.3|6188.5|146
1708687200000|2024-02-23 11:20:00|6192|6190.2|6194.5|6192.7|6195.1|6193.3|6191.8|6190|162
1708687500000|2024-02-23 11:25:00|6194.4|6192.6|6194.3|6192.5|6195.3|6193.5|6193.7|6191.9|132
1708687800000|2024-02-23 11:30:00|6194.2|6192.4|6194.6|6192.8|6195|6193.2|6193.7|6191.9|142
1708688100000|2024-02-23 11:35:00|6194.5|6192.7|6194.8|6193|6195.3|6193.5|6194.3|6192.5|112
1708688400000|2024-02-23 11:40:00|6194.9|6193.1|6195.3|6193.5|6195.5|6193.7|6194.4|6192.6|105
1708688700000|2024-02-23 11:45:00|6195.4|6193.6|6194.2|6192.4|6195.6|6193.8|6194.2|6192.4|112
1708689000000|2024-02-23 11:50:00|6194.1|6192.3|6195.9|6194.1|6196.2|6194.4|6193.8|6192|115
1708689300000|2024-02-23 11:55:00|6195.8|6194|6195.1|6193.3|6196.5|6194.3|6194.2|6192.4|137
1708689600000|2024-02-23 12:00:00|6195.2|6193.4|6196.5|6194.7|6197.4|6195.6|6194.9|6193.1|109
1708689900000|2024-02-23 12:05:00|6196.4|6194.6|6197.4|6195.6|6197.9|6196.1|6196.3|6194.5|102
1708690200000|2024-02-23 12:10:00|6197.3|6195.5|6197.4|6195.6|6197.5|6195.7|6196.3|6194.5|94
1708690500000|2024-02-23 12:15:00|6197.5|6195.7|6198.5|6196.7|6199|6197.2|6197.4|6195.6|151
1708690800000|2024-02-23 12:20:00|6198.4|6196.6|6200.4|6198.6|6200.6|6198.8|6198.4|6196.6|118
1708691100000|2024-02-23 12:25:00|6200.3|6198.5|6203.3|6201.5|6203.7|6201.9|6200.3|6198.5|157
1708691400000|2024-02-23 12:30:00|6203.2|6201.4|6209.5|6207.7|6209.5|6207.7|6203.2|6201.4|202
1708691700000|2024-02-23 12:35:00|6209.4|6207.6|6210.9|6209.1|6210.9|6209.1|6208|6206.2|201
1708692000000|2024-02-23 12:40:00|6211|6209.2|6209.8|6208|6211.6|6209.8|6209.7|6207.9|187
1708692300000|2024-02-23 12:45:00|6209.7|6207.9|6210.1|6208.3|6210.2|6208.4|6206.5|6204.7|211
1708692600000|2024-02-23 12:50:00|6209.9|6208.1|6209.9|6208.1|6211.4|6209.6|6209.1|6207.3|201
1708692900000|2024-02-23 12:55:00|6209.8|6208|6208.4|6206.6|6210.8|6209|6208.2|6206.4|153
1708693200000|2024-02-23 13:00:00|6208.3|6206.5|6207.9|6206.1|6208.7|6206.9|6205.5|6203.7|270
1708693500000|2024-02-23 13:05:00|6207.8|6206|6211.3|6209.5|6211.7|6209.9|6207.8|6206|193
1708693800000|2024-02-23 13:10:00|6211.2|6209.4|6209.7|6207.9|6211.6|6209.8|6209.3|6207.5|269
1708694100000|2024-02-23 13:15:00|6209.8|6208|6209.8|6208|6212.2|6210.4|6209.3|6207.5|248
1708694400000|2024-02-23 13:20:00|6209.9|6208.1|6207.7|6205.9|6210.5|6208.7|6207.4|6205.6|286
1708694700000|2024-02-23 13:25:00|6207.8|6206|6204.7|6202.9|6208.5|6206.7|6203.9|6202.1|250
1708695000000|2024-02-23 13:30:00|6204.8|6203|6201.9|6200.1|6204.8|6203|6201.6|6199.8|312
1708695300000|2024-02-23 13:35:00|6202|6200.2|6204.4|6202.6|6205.1|6203.3|6200.8|6199|282
1708695600000|2024-02-23 13:40:00|6204.5|6202.7|6201.6|6199.8|6205|6203.2|6200.8|6199|276
1708695900000|2024-02-23 13:45:00|6201.5|6199.7|6202.1|6200.3|6202.5|6200.7|6200.4|6198.6|247
1708696200000|2024-02-23 13:50:00|6202.3|6200.5|6201.6|6199.8|6203.5|6201.7|6200.5|6198.7|248
1708696500000|2024-02-23 13:55:00|6201.5|6199.7|6201.9|6200.1|6203.1|6201.3|6201.4|6199.6|250
1708696800000|2024-02-23 14:00:00|6201.8|6200|6200.7|6198.9|6203.7|6201.9|6199.7|6197.3|307
1708697100000|2024-02-23 14:05:00|6200.8|6199|6200.5|6198.7|6201.8|6200|6200.1|6198.3|274
1708697400000|2024-02-23 14:10:00|6200.4|6198.6|6197.9|6196.1|6200.7|6198.9|6197.8|6196|253
1708697700000|2024-02-23 14:15:00|6198|6196.2|6199.4|6197.6|6199.6|6197.8|6197.8|6196|192
1708698000000|2024-02-23 14:20:00|6199.6|6197.8|6200.1|6198.3|6201.2|6199.4|6199.5|6197.7|212
1708698300000|2024-02-23 14:25:00|6200.2|6198.4|6200.4|6198.6|6201.6|6199.8|6199.2|6197.4|203
1708698600000|2024-02-23 14:30:00|6200.3|6198.5|6201.3|6199.5|6203.1|6201.3|6199.8|6197.4|293
1708698900000|2024-02-23 14:35:00|6201.4|6199.6|6200.7|6198.9|6203.5|6201.7|6200.1|6198.3|306
1708699200000|2024-02-23 14:40:00|6200.8|6199|6200.6|6198.8|6200.8|6199|6197.4|6195.6|277
1708699500000|2024-02-23 14:45:00|6200.8|6199|6201.2|6199.4|6201.4|6199.6|6198.9|6196.9|310
1708699800000|2024-02-23 14:50:00|6201.3|6199.5|6201.1|6199.3|6201.3|6199.5|6198.3|6196.5|259
1708700100000|2024-02-23 14:55:00|6200.9|6199.1|6199.2|6197.4|6201.9|6200.1|6198.5|6196.7|304
1708700400000|2024-02-23 15:00:00|6198.9|6197.1|6194.4|6192.6|6198.9|6197.1|6194|6192.2|275
1708700700000|2024-02-23 15:05:00|6194.3|6192.5|6194.5|6192.7|6195.9|6194.1|6192.2|6190.4|372
1708701000000|2024-02-23 15:10:00|6194.6|6192.8|6193.3|6191.5|6195.2|6193.4|6191.6|6189.8|368
1708701300000|2024-02-23 15:15:00|6193.4|6191.6|6192.6|6190.8|6193.7|6191.9|6191.6|6189.8|295
1708701600000|2024-02-23 15:20:00|6192.7|6190.9|6192.2|6190.4|6193.2|6191.4|6191.7|6189.9|247
1708701900000|2024-02-23 15:25:00|6192.3|6190.5|6191.2|6189.4|6193.5|6191.7|6190.8|6189|252
1708702200000|2024-02-23 15:30:00|6191.5|6189.7|6190.4|6188.6|6192.2|6190.4|6190.4|6188.6|275
1708702500000|2024-02-23 15:35:00|6190.3|6188.5|6191.3|6189.5|6192|6190.2|6189.2|6187.4|271
1708702800000|2024-02-23 15:40:00|6191.2|6189.4|6190.3|6188.5|6192.7|6190.9|6189.8|6188|221
1708703100000|2024-02-23 15:45:00|6190.5|6188.7|6188.2|6186.4|6190.5|6188.7|6188.1|6186.3|268
1708703400000|2024-02-23 15:50:00|6188.3|6186.5|6190.4|6188.6|6190.4|6188.6|6188|6186.2|237
1708703700000|2024-02-23 15:55:00|6190.6|6188.8|6192.3|6190.5|6192.6|6190.8|6190.3|6188.5|231
1708704000000|2024-02-23 16:00:00|6192.4|6190.6|6191.5|6189.7|6194.3|6192.4|6191|6189.2|268
1708704300000|2024-02-23 16:05:00|6191.4|6189.6|6190.9|6189.1|6191.5|6189.7|6189.5|6187.7|193
1708704600000|2024-02-23 16:10:00|6190.8|6189|6187.2|6185.4|6190.8|6189|6186.8|6184.6|244
1708704900000|2024-02-23 16:15:00|6187.1|6185.3|6188|6186.2|6189.2|6187|6186.7|6184.8|291
1708705200000|2024-02-23 16:20:00|6187.9|6186.1|6189.8|6188|6190.4|6188.6|6187.9|6186.1|243
1708705500000|2024-02-23 16:25:00|6189.9|6188.1|6192.1|6189.1|6192.4|6190.2|6188.9|6187.1|221
1708705800000|2024-02-23 16:30:00|6192.2|6189.2|6194.1|6192.3|6194.4|6192.6|6191.8|6189.2|278
1708706100000|2024-02-23 16:35:00|6194|6192.2|6195|6193.2|6195|6193.2|6193.4|6191.6|253
1708706400000|2024-02-23 16:40:00|6194.9|6193.1|6194.6|6192.8|6195.8|6194|6193.9|6192.1|260
1708706700000|2024-02-23 16:45:00|6194.5|6192.7|6195|6193.2|6195.6|6193.8|6194|6192.2|229
1708707000000|2024-02-23 16:50:00|6195.1|6193.3|6197.3|6195.5|6197.5|6195.7|6195|6193.2|243
1708707300000|2024-02-23 16:55:00|6197.4|6195.6|6197|6195.2|6198.6|6196.8|6196.7|6194.9|258
1708707600000|2024-02-23 17:00:00|6197.1|6195.3|6198.7|6196.9|6199.2|6197.4|6196.9|6195.1|248
1708707900000|2024-02-23 17:05:00|6198.6|6196.8|6198.3|6196.5|6200.4|6198.6|6198.2|6196.4|215
1708708200000|2024-02-23 17:10:00|6197.9|6196.1|6198.7|6196.9|6198.9|6197.1|6196.8|6195|167
1708708500000|2024-02-23 17:15:00|6198.6|6196.8|6197.8|6196|6198.6|6196.8|6197.3|6195.5|151
1708708800000|2024-02-23 17:20:00|6197.9|6196.1|6196.9|6195.1|6198.6|6196.8|6196.9|6195.1|147
1708709100000|2024-02-23 17:25:00|6197|6195.2|6196.7|6194.9|6197.3|6195.5|6195.9|6194.1|166
1708709400000|2024-02-23 17:30:00|6196.8|6195|6198.4|6196.6|6198.8|6197|6196.4|6194.6|205
1708709700000|2024-02-23 17:35:00|6198.5|6196.7|6197.7|6195.9|6198.5|6196.7|6197|6195.2|209
1708710000000|2024-02-23 17:40:00|6197.6|6195.8|6197.2|6195.4|6197.8|6196|6196.3|6194.5|226
1708710300000|2024-02-23 17:45:00|6197.1|6195.3|6198.4|6196.6|6198.5|6196.7|6197|6195.2|232
1708710600000|2024-02-23 17:50:00|6198.3|6196.5|6197.2|6195.4|6198.6|6196.7|6197.1|6195.2|162
1708710900000|2024-02-23 17:55:00|6197.1|6195.3|6197.3|6195.5|6197.6|6195.8|6196.9|6195.1|98
1708711200000|2024-02-23 18:00:00|6197.2|6195.4|6196.9|6195.1|6198.1|6196.3|6196.9|6195.1|72
1708711500000|2024-02-23 18:05:00|6197|6195.2|6196.3|6194.5|6197.2|6195.4|6195.9|6194.1|104
1708711800000|2024-02-23 18:10:00|6196.4|6194.6|6197.7|6195.9|6197.9|6196.1|6196.3|6194.5|44
1708712100000|2024-02-23 18:15:00|6197.6|6195.8|6197.3|6195.5|6198.3|6196.5|6196.8|6195|61
1708712400000|2024-02-23 18:20:00|6197.4|6195.6|6197.2|6195.4|6197.9|6196.1|6196.8|6195|69
1708712700000|2024-02-23 18:25:00|6197.3|6195.5|6199.7|6197.9|6199.8|6198|6197.2|6195.4|68
1708713000000|2024-02-23 18:30:00|6199.6|6197.8|6200.3|6197.3|6200.6|6198.5|6198.9|6196.9|63
1708713300000|2024-02-23 18:35:00|6199.7|6197.9|6199.7|6197.9|6200.5|6198.2|6199.4|6197.3|67
1708713600000|2024-02-23 18:40:00|6199.6|6197.8|6198.8|6197|6199.9|6197.9|6198.3|6196.5|108
1708713900000|2024-02-23 18:45:00|6198.6|6196.8|6198.9|6197.1|6199.1|6197.3|6197.9|6196.1|51
1708714200000|2024-02-23 18:50:00|6199|6197.2|6199|6197.2|6199.9|6197.6|6198.5|6196.7|71
1708714500000|2024-02-23 18:55:00|6198.9|6197.1|6197.7|6195.9|6199.2|6197.4|6197.7|6195.9|73
1708714800000|2024-02-23 19:00:00|6198.2|6195.2|6196.3|6194.5|6198.3|6195.8|6195.9|6194.1|48
1708715100000|2024-02-23 19:05:00|6196.4|6194.6|6196.6|6194.8|6197.8|6196|6196.2|6194.4|53
1708715400000|2024-02-23 19:10:00|6196.7|6194.9|6195.9|6194.1|6197|6195.2|6195.4|6193.6|81
1708715700000|2024-02-23 19:15:00|6195.8|6194|6195.4|6193.6|6195.9|6194.1|6195.1|6193.3|40
1708716000000|2024-02-23 19:20:00|6195.3|6193.5|6194.3|6192.5|6196|6194|6194.2|6192.4|83
1708716300000|2024-02-23 19:25:00|6194.4|6192.6|6194.5|6192.7|6194.9|6193.1|6194.3|6192.5|77
1708716600000|2024-02-23 19:30:00|6194.4|6192.6|6194.7|6192.9|6195.6|6193.4|6194.3|6192.5|58
1708716900000|2024-02-23 19:35:00|6194.8|6193|6194.8|6193|6195.1|6193.2|6193.9|6191.7|88
1708717200000|2024-02-23 19:40:00|6194.7|6192.9|6194.2|6192.4|6194.9|6193.1|6194|6192.2|54
1708717500000|2024-02-23 19:45:00|6194.3|6192.5|6194.7|6192.9|6195.2|6193.3|6194.2|6192|123
1708717800000|2024-02-23 19:50:00|6194.6|6192.8|6195.9|6194.1|6196|6194.2|6194.3|6192.5|87
1708718100000|2024-02-23 19:55:00|6196.2|6194.4|6196.3|6194.5|6196.7|6194.9|6195.2|6193.4|116
1708718400000|2024-02-23 20:00:00|6196.4|6194.6|6195.5|6193.7|6196.6|6194.8|6195.1|6193.3|132
1708718700000|2024-02-23 20:05:00|6195.6|6193.8|6194.2|6192.4|6195.7|6193.9|6193.8|6192|115
1708719000000|2024-02-23 20:10:00|6194.1|6192.3|6194.2|6192.4|6194.5|6192.7|6193.6|6191.8|84
1708719300000|2024-02-23 20:15:00|6194.3|6192.5|6193.6|6191.8|6195.1|6192.8|6193.6|6191.2|86
1708719600000|2024-02-23 20:20:00|6193.7|6191.9|6192.1|6190.3|6194.3|6191.9|6192|6189.6|77
1708719900000|2024-02-23 20:25:00|6192|6190.2|6192.8|6189.8|6193|6190.5|6191.8|6189|159
1708720200000|2024-02-23 20:30:00|6192.9|6189.9|6191.7|6188.7|6193.1|6190.1|6191.1|6188.7|147
1708720500000|2024-02-23 20:35:00|6191.8|6188.8|6192.8|6189.8|6193.1|6190.1|6191.1|6188.7|140
1708720800000|2024-02-23 20:40:00|6192.7|6189.7|6193|6191.2|6193.2|6191.4|6191.7|6189.4|106
1708721100000|2024-02-23 20:45:00|6193.2|6191.4|6194.3|6192.5|6194.9|6193.1|6192.8|6191|94
1708721400000|2024-02-23 20:50:00|6194.4|6192.6|6194.6|6192.8|6195.2|6193.1|6194|6192.1|173
1708721700000|2024-02-23 20:55:00|6194.5|6192.7|6197.4|6195.6|6197.7|6195.6|6194.4|6192.6|140
1708722000000|2024-02-23 21:00:00|6197.3|6195.5|6196.9|6195.1|6198.2|6195.6|6196.7|6194.3|191
1708722300000|2024-02-23 21:05:00|6196.8|6195|6197.3|6195.5|6197.5|6195.5|6196.4|6194.4|129
1708722600000|2024-02-23 21:10:00|6197.2|6195.4|6197.3|6195.5|6198|6196.2|6196.8|6195|120
1708722900000|2024-02-23 21:15:00|6197.2|6195.4|6197.3|6195.5|6197.6|6195.8|6196.9|6195.1|75
1708723200000|2024-02-23 21:20:00|6197.2|6195.4|6198.2|6195.2|6198.2|6195.8|6197.2|6194.8|88
1708723500000|2024-02-23 21:25:00|6198.3|6195.3|6198.9|6195.9|6199.1|6196.1|6198|6195|142
1708723800000|2024-02-23 21:30:00|6198.7|6195.7|6198.4|6195.4|6199.4|6196.9|6198.1|6195.1|94
1708724100000|2024-02-23 21:35:00|6198.3|6195.3|6198.5|6195.5|6199|6196|6198.3|6195.3|80
1708724400000|2024-02-23 21:40:00|6198.6|6195.6|6199|6196|6199.2|6196.2|6198.4|6195.4|125
1708724700000|2024-02-23 21:45:00|6198.9|6195.9|6198.7|6195.7|6199.1|6196.1|6198.4|6195.4|86
1708725000000|2024-02-23 21:50:00|6198.8|6195.8|6199.1|6196.1|6199.7|6196.7|6198.8|6195.8|86
1708725300000|2024-02-23 21:55:00|6200|6195.2|6200.5|6194.7|6201.8|6196|6199.5|6193.9|203
1708894800000|2024-02-25 21:00:00|6197.1|6187.1|6199.5|6189.5|6199.5|6189.5|6195.5|6185.7|6
1708895400000|2024-02-25 21:10:00|6196.2|6186.4|6200.1|6190.1|6200.1|6190.1|6196.2|6186.4|3
1708895700000|2024-02-25 21:15:00|6196.8|6186.8|6199.9|6189.9|6199.9|6189.9|6195.8|6186.2|10
1708896000000|2024-02-25 21:20:00|6199.4|6189.4|6199.4|6189.4|6199.4|6189.4|6199.4|6189.4|1
1708896600000|2024-02-25 21:30:00|6196.5|6186.5|6198.1|6188.1|6199.4|6189.4|6196.5|6186.5|5
1708896900000|2024-02-25 21:35:00|6196.4|6186.6|6199.4|6189.4|6199.4|6189.4|6196.4|6186.5|4
1708897200000|2024-02-25 21:40:00|6200.5|6190.6|6205.6|6195.6|6205.6|6195.6|6198.4|6188.4|17
1708897500000|2024-02-25 21:45:00|6205.1|6195.1|6203|6199|6205.1|6200.9|6202.1|6195.1|7
1708897800000|2024-02-25 21:50:00|6204.9|6200.9|6200.9|6196.9|6204.9|6200.9|6200.4|6196.4|37
1708898100000|2024-02-25 21:55:00|6201.8|6196|6201.3|6195.5|6202.2|6196.4|6200.2|6194.4|27
1708898400000|2024-02-25 22:00:00|6201.8|6196|6201.5|6195.7|6202.8|6197|6200.7|6194.9|26
1708898700000|2024-02-25 22:05:00|6201.6|6195.8|6198.5|6192.7|6201.6|6195.8|6197.2|6191.4|56
1708899000000|2024-02-25 22:10:00|6198.4|6192.6|6197.5|6191.7|6198.9|6193.1|6196|6190.2|42
1708899300000|2024-02-25 22:15:00|6197.6|6191.8|6196.8|6191|6197.7|6191.9|6195.9|6190.1|57
1708899600000|2024-02-25 22:20:00|6196.9|6191.1|6197.4|6191.6|6197.6|6191.8|6196.9|6191.1|27
1708899900000|2024-02-25 22:25:00|6197.6|6191.8|6197.8|6192|6198.1|6192.3|6197.1|6191.3|73
1708900200000|2024-02-25 22:30:00|6198|6192.2|6197.7|6191.9|6199.2|6193.4|6197.3|6191.5|65
1708900500000|2024-02-25 22:35:00|6197.8|6192|6197.9|6192.1|6198.4|6192.6|6197.6|6191.8|35
1708900800000|2024-02-25 22:40:00|6198|6192.2|6197.7|6191.9|6198.3|6192.5|6197.6|6191.8|47
1708901100000|2024-02-25 22:45:00|6197.8|6192|6198.2|6192.4|6198.5|6192.7|6197.7|6191.9|62
1708901400000|2024-02-25 22:50:00|6198.1|6192.3|6197.2|6191.4|6198.3|6192.5|6195.7|6189.9|85
1708901700000|2024-02-25 22:55:00|6197.1|6191.3|6196.1|6190.3|6199.3|6193.5|6195|6189.2|147
1708902000000|2024-02-25 23:00:00|6196.2|6190.4|6193.7|6188.8|6197|6191.6|6192.3|6186.6|337
1708902300000|2024-02-25 23:05:00|6192.7|6189.7|6196|6193|6196.2|6193.2|6192.7|6189.7|91
1708902600000|2024-02-25 23:10:00|6196.1|6193.1|6194.2|6191.2|6196.6|6193.6|6194|6191|47
1708902900000|2024-02-25 23:15:00|6194.8|6191.8|6194.5|6191.5|6194.8|6191.8|6193.6|6190.6|129
1708903200000|2024-02-25 23:20:00|6194.6|6191.6|6194.8|6191.8|6195|6192.6|6194.2|6191.3|98
1708903500000|2024-02-25 23:25:00|6194.2|6192.4|6194.1|6191.1|6194.9|6192.5|6192.6|6190.2|156
1708903800000|2024-02-25 23:30:00|6194|6191|6188.2|6185.2|6194.1|6191.1|6188|6185|208
1708904100000|2024-02-25 23:35:00|6188.3|6185.3|6186.8|6185|6188.4|6185.4|6185.8|6183.1|171
1708904400000|2024-02-25 23:40:00|6186.7|6184.9|6188|6185|6188|6185.7|6186.6|6184.5|81
1708904700000|2024-02-25 23:45:00|6188.1|6185.1|6187.9|6184.9|6188.5|6185.5|6187|6184|150
1708905000000|2024-02-25 23:50:00|6187.8|6184.8|6189.2|6186.2|6189.3|6186.8|6187.3|6184.8|140
1708905300000|2024-02-25 23:55:00|6189.3|6186.3|6186|6184.2|6189.3|6186.8|6185.9|6183.4|104
1708905600000|2024-02-26 00:00:00|6185.9|6184.1|6187.9|6186.1|6189.6|6186.9|6185.9|6183.9|260
1708905900000|2024-02-26 00:05:00|6188|6186.2|6186.2|6184.4|6189|6186.2|6185.9|6183.8|259
1708906200000|2024-02-26 00:10:00|6186.3|6184.5|6186.5|6184.7|6188.4|6186.5|6186.1|6184.3|242
1708906500000|2024-02-26 00:15:00|6186.4|6184.6|6185.8|6184|6188.5|6186.7|6185.7|6183.9|240
1708906800000|2024-02-26 00:20:00|6185.7|6183.9|6181.3|6179.5|6185.8|6184|6181.3|6179.5|191
1708907100000|2024-02-26 00:25:00|6181.4|6179.6|6182.3|6180.5|6182.6|6180.8|6180.3|6178.5|160
1708907400000|2024-02-26 00:30:00|6182.2|6180.4|6177.5|6175.7|6182.3|6180.5|6177.1|6175.3|173
1708907700000|2024-02-26 00:35:00|6177.6|6175.8|6171|6169.2|6177.6|6175.8|6170.5|6167.5|292
1708908000000|2024-02-26 00:40:00|6170.9|6169.1|6177.1|6175.3|6177.4|6175.6|6170.8|6169|242
1708908300000|2024-02-26 00:45:00|6177|6175.2|6174.2|6172.4|6177.5|6175.7|6173.3|6171.5|258
1708908600000|2024-02-26 00:50:00|6174.3|6172.5|6166.9|6165.1|6174.3|6172.5|6166.3|6164.5|240
1708908900000|2024-02-26 00:55:00|6165.6|6163.8|6166.1|6164.3|6169|6166.7|6165.4|6162.9|241
1708909200000|2024-02-26 01:00:00|6166|6164.2|6167.3|6165.5|6169.2|6166.2|6164.3|6162.5|239
1708909500000|2024-02-26 01:05:00|6167.2|6165.4|6166.1|6164.3|6168.8|6166.8|6165.2|6163.4|263
1708909800000|2024-02-26 01:10:00|6165.7|6163.9|6165.1|6163.3|6166.2|6164.4|6164.5|6162.7|168
1708910100000|2024-02-26 01:15:00|6165.2|6163.4|6165|6163.2|6166.1|6163.9|6164|6162.2|210
1708910400000|2024-02-26 01:20:00|6165.1|6163.3|6168.1|6166.3|6168.5|6166.7|6165|6163.2|238
1708910700000|2024-02-26 01:25:00|6168|6166.2|6168.2|6166.4|6168.6|6166.8|6167.3|6165.5|229
1708911000000|2024-02-26 01:30:00|6168.1|6166.3|6170.8|6167.8|6170.9|6168.4|6167.5|6165.7|237
1708911300000|2024-02-26 01:35:00|6170.7|6167.7|6172.2|6170.4|6172.8|6171|6169.1|6166.9|283
1708911600000|2024-02-26 01:40:00|6172.3|6170.5|6173|6171.2|6173.2|6171.4|6170.4|6168.6|241
1708911900000|2024-02-26 01:45:00|6173.1|6171.3|6170.1|6168.3|6173.9|6172.1|6169.5|6167.7|214
1708912200000|2024-02-26 01:50:00|6170|6168.2|6166.9|6165.1|6170.4|6168.6|6166.4|6164.6|219
1708912500000|2024-02-26 01:55:00|6167|6165.2|6168.3|6166.5|6168.8|6167|6166.4|6164.6|189
1708912800000|2024-02-26 02:00:00|6168.2|6166.4|6168.5|6166.7|6169.5|6167.7|6167.8|6166|210
1708913100000|2024-02-26 02:05:00|6168.6|6166.8|6169.7|6167.9|6170|6168.2|6168.1|6166.3|235
1708913400000|2024-02-26 02:10:00|6169.8|6168|6170.7|6168.9|6171.5|6169.7|6169.4|6167.6|216
1708913700000|2024-02-26 02:15:00|6170.9|6169.1|6170.4|6168.6|6171.5|6169.7|6170|6168.2|133
1708914000000|2024-02-26 02:20:00|6170.3|6168.5|6169.1|6167.3|6170.3|6168.5|6169|6167.2|193
1708914300000|2024-02-26 02:25:00|6169|6167.2|6169.5|6167.7|6169.7|6167.9|6168.1|6166.3|141
1708914600000|2024-02-26 02:30:00|6169.6|6167.8|6169.7|6167.9|6169.7|6167.9|6167.8|6166|181
1708914900000|2024-02-26 02:35:00|6169.6|6167.8|6169.2|6167.4|6170.7|6168.9|6168.2|6166.4|182
1708915200000|2024-02-26 02:40:00|6169.1|6167.3|6171.6|6169.8|6171.8|6170|6168.2|6166.4|226
1708915500000|2024-02-26 02:45:00|6171.7|6169.9|6169.4|6167.6|6171.7|6169.9|6168.4|6165.8|173
1708915800000|2024-02-26 02:50:00|6169.5|6167.7|6170.7|6168.9|6171.1|6169.3|6169.2|6167.4|181
1708916100000|2024-02-26 02:55:00|6170.6|6168.8|6170.6|6168.8|6172.5|6170.7|6170.4|6168.6|230
1708916400000|2024-02-26 03:00:00|6170.5|6168.7|6169.6|6167.8|6170.5|6168.7|6168.7|6166.9|162
1708916700000|2024-02-26 03:05:00|6169.5|6167.7|6170.3|6168.5|6170.7|6168.9|6168.7|6166.4|171
1708917000000|2024-02-26 03:10:00|6170.6|6168.8|6169.6|6167.8|6170.9|6169.1|6169.3|6167.5|155
1708917300000|2024-02-26 03:15:00|6169.7|6167.9|6170.1|6168.3|6171.7|6169.9|6169.6|6167.8|114
1708917600000|2024-02-26 03:20:00|6170|6168.2|6169.9|6166.9|6170.8|6169|6169.3|6166.8|134
1708917900000|2024-02-26 03:25:00|6169.3|6167.5|6169.4|6167.6|6170.7|6168.9|6168.8|6167|143
1708918200000|2024-02-26 03:30:00|6169.7|6167.9|6168.6|6166.8|6170.2|6168.4|6168.4|6166.6|119
1708918500000|2024-02-26 03:35:00|6168.5|6166.7|6169.6|6167.8|6170.3|6168.5|6168.4|6166.6|110
1708918800000|2024-02-26 03:40:00|6169.5|6167.7|6169.2|6167.4|6169.9|6168.1|6169|6167.2|95
1708919100000|2024-02-26 03:45:00|6169.3|6167.5|6169.2|6167.4|6170.2|6168.4|6169|6167.2|112
1708919400000|2024-02-26 03:50:00|6169.1|6167.3|6171.6|6169.8|6171.6|6169.8|6169|6167.2|119
1708919700000|2024-02-26 03:55:00|6171.7|6169.9|6169.5|6166.5|6171.8|6170|6168.1|6166.3|139
1708920000000|2024-02-26 04:00:00|6169.4|6166.4|6167.8|6166|6169.4|6167|6167.4|6165.2|130
1708920300000|2024-02-26 04:05:00|6167.9|6166.1|6167.6|6165.8|6168.5|6166.7|6166.6|6164.8|136
1708920600000|2024-02-26 04:10:00|6167.5|6165.7|6169.2|6167.4|6169.3|6167.5|6166.7|6164.9|128
1708920900000|2024-02-26 04:15:00|6169.3|6167.5|6170.5|6168.7|6171.1|6169.3|6169.2|6167.4|103
1708921200000|2024-02-26 04:20:00|6170.4|6168.6|6169.3|6167.5|6170.9|6169.1|6169.3|6167.5|112
1708921500000|2024-02-26 04:25:00|6169.4|6167.6|6169.9|6168.1|6170.1|6168.3|6168.9|6167.1|114
1708921800000|2024-02-26 04:30:00|6169.8|6168|6170.3|6168.5|6170.5|6168.7|6169.7|6167.9|142
1708922100000|2024-02-26 04:35:00|6170.2|6168.4|6170|6168.2|6170.9|6169.1|6169.5|6167.7|126
1708922400000|2024-02-26 04:40:00|6170.1|6168.3|6171|6169.2|6171.3|6169.5|6168.8|6167|154
1708922700000|2024-02-26 04:45:00|6170.9|6169.1|6171.4|6169.6|6172.2|6169.7|6170.3|6168.5|108
1708923000000|2024-02-26 04:50:00|6171.5|6169.7|6171.3|6169.5|6171.9|6170.1|6171.1|6169.3|113
1708923300000|2024-02-26 04:55:00|6171.2|6169.4|6171.3|6169.5|6171.9|6170.1|6170.6|6168.8|95
1708923600000|2024-02-26 05:00:00|6171.2|6169.4|6171.3|6169.5|6171.7|6169.9|6170.5|6168.7|126
1708923900000|2024-02-26 05:05:00|6171.4|6169.6|6171.7|6169.9|6171.8|6170|6168.8|6167|147
1708924200000|2024-02-26 05:10:00|6171.6|6169.8|6170.3|6168.5|6172|6170.2|6170.2|6168.4|155
1708924500000|2024-02-26 05:15:00|6170.4|6168.6|6171.4|6169.6|6171.7|6169.9|6169.4|6167.6|165
1708924800000|2024-02-26 05:20:00|6171.5|6169.7|6170.6|6168.8|6171.7|6169.9|6170.5|6168.7|153
1708925100000|2024-02-26 05:25:00|6170.5|6168.7|6170.2|6168.4|6170.6|6168.8|6169.7|6167.9|142
1708925400000|2024-02-26 05:30:00|6170.5|6168.7|6170.2|6168.4|6170.5|6168.7|6169.8|6168|111
1708925700000|2024-02-26 05:35:00|6170.3|6168.5|6168.9|6167.1|6170.3|6168.5|6168.3|6166.5|150
1708926000000|2024-02-26 05:40:00|6168.8|6167|6169.4|6167.6|6169.6|6167.8|6168.1|6166.3|119
1708926300000|2024-02-26 05:45:00|6169.3|6167.5|6171.4|6169.6|6171.5|6169.7|6169.3|6167.5|103
1708926600000|2024-02-26 05:50:00|6171.5|6169.7|6168.3|6166.5|6171.9|6170.1|6168.1|6166.3|165
1708926900000|2024-02-26 05:55:00|6168.2|6166.4|6167.8|6166|6168.5|6166.7|6167.6|6165.8|121
1708927200000|2024-02-26 06:00:00|6167.1|6165.3|6166.7|6164.9|6167.4|6165.6|6166.2|6164.4|123
1708927500000|2024-02-26 06:05:00|6166.2|6164.4|6167.5|6165.7|6168.4|6166.6|6165.5|6163.7|150
1708927800000|2024-02-26 06:10:00|6167.6|6165.8|6166.5|6164.7|6168.2|6166.4|6166.1|6164.3|163
1708928100000|2024-02-26 06:15:00|6166.4|6164.6|6168.2|6166.4|6168.3|6166.5|6166.2|6164.4|165
1708928400000|2024-02-26 06:20:00|6168|6166.2|6167.3|6165.5|6168|6166.2|6166.4|6164.6|128
1708928700000|2024-02-26 06:25:00|6167.2|6165.4|6170.4|6168.6|6170.5|6168.7|6167.2|6165.4|215
1708929000000|2024-02-26 06:30:00|6170.3|6168.5|6171.1|6169.3|6172.3|6170.1|6170.3|6168.4|204
1708929300000|2024-02-26 06:35:00|6171|6169.2|6171.8|6170|6172|6170.2|6168.9|6167.1|186
1708929600000|2024-02-26 06:40:00|6171.9|6170.1|6172.1|6170.3|6174.3|6172.5|6171.8|6170|147
1708929900000|2024-02-26 06:45:00|6172|6170.2|6170.2|6168.4|6172.2|6170.2|6169.9|6168.1|176
1708930200000|2024-02-26 06:50:00|6170.3|6168.5|6170.5|6168.7|6171.5|6169.7|6169.8|6168|188
1708930500000|2024-02-26 06:55:00|6170.6|6168.8|6168.7|6166.9|6170.8|6168.9|6167.5|6165.7|138
1708930800000|2024-02-26 07:00:00|6168.6|6166.8|6171.4|6169.6|6171.6|6169.7|6168|6166.2|262
1708931100000|2024-02-26 07:05:00|6171.2|6169.4|6170|6168.2|6171.2|6169.4|6168.6|6166.8|225
1708931400000|2024-02-26 07:10:00|6170.1|6168.3|6171.4|6169.6|6172.1|6170.3|6168.8|6167|196
1708931700000|2024-02-26 07:15:00|6171.3|6169.5|6167.6|6165.8|6171.3|6169.5|6167.5|6165.7|160
1708932000000|2024-02-26 07:20:00|6167.5|6165.7|6169.5|6167.7|6169.6|6167.8|6167.5|6165.7|161
1708932300000|2024-02-26 07:25:00|6169.4|6167.6|6170.5|6168.7|6170.8|6169|6169|6167.2|142
1708932600000|2024-02-26 07:30:00|6170.6|6168.8|6169.8|6168|6170.8|6169|6169.4|6167.6|83
1708932900000|2024-02-26 07:35:00|6169.9|6168.1|6171.5|6169.7|6172|6170.2|6169.9|6168.1|100
1708933200000|2024-02-26 07:40:00|6171.4|6169.6|6168.5|6166.7|6171.6|6169.8|6168.1|6166.3|173
1708933500000|2024-02-26 07:45:00|6169|6167.2|6171.5|6169.7|6171.9|6170.1|6169|6167.2|149
1708933800000|2024-02-26 07:50:00|6171.9|6170.1|6168.4|6166.6|6171.9|6170.1|6167.5|6165.7|258
1708934100000|2024-02-26 07:55:00|6168.5|6166.7|6169|6167.2|6169.7|6167.9|6168.1|6166.3|226
1708934400000|2024-02-26 08:00:00|6168.9|6167.1|6164|6162.2|6169|6167.2|6163.5|6161.7|234
1708934700000|2024-02-26 08:05:00|6164.1|6162.3|6169.8|6168|6170.2|6168|6164.1|6162.3|282
1708935000000|2024-02-26 08:10:00|6169.7|6167.9|6169.1|6167.3|6171.4|6169|6168.3|6166.4|248
1708935300000|2024-02-26 08:15:00|6169.2|6167.4|6171.4|6169.6|6171.6|6169.8|6169.2|6167.4|199
1708935600000|2024-02-26 08:20:00|6171.3|6169.5|6169.9|6168.1|6172.1|6170.3|6169.6|6167.8|116
1708935900000|2024-02-26 08:25:00|6169.8|6168|6167.8|6166|6170.1|6168.3|6166.6|6164.8|188
1708936200000|2024-02-26 08:30:00|6168|6166.2|6170.3|6168.5|6170.3|6168.5|6167.6|6165.8|228
1708936500000|2024-02-26 08:35:00|6170.2|6168.4|6168.3|6166.5|6170.3|6168.5|6168|6166.2|282
1708936800000|2024-02-26 08:40:00|6168.2|6166.4|6169.2|6167.4|6169.6|6167.8|6167.6|6165.8|186
1708937100000|2024-02-26 08:45:00|6169.1|6167.3|6169.7|6167.9|6170.9|6169.1|6169.1|6166.8|173
1708937400000|2024-02-26 08:50:00|6169.6|6167.8|6169|6167.2|6169.9|6168.1|6167.7|6165.9|179
1708937700000|2024-02-26 08:55:00|6168.9|6167.1|6168.7|6166.9|6169.8|6168|6168.6|6166.8|191
1708938000000|2024-02-26 09:00:00|6168.8|6167|6167.5|6165.7|6170.3|6168.5|6166|6164.2|263
1708938300000|2024-02-26 09:05:00|6167.6|6165.8|6166.3|6164.5|6167.8|6165.8|6166|6164.2|160
1708938600000|2024-02-26 09:10:00|6166.1|6164.3|6166.2|6164.4|6168|6166.2|6165.7|6163.9|153
1708938900000|2024-02-26 09:15:00|6166.1|6164.3|6167.2|6165.4|6169.1|6167.3|6165.8|6164|223
1708939200000|2024-02-26 09:20:00|6167.1|6165.3|6165.8|6164|6168.2|6166.4|6165.6|6163.8|175
1708939500000|2024-02-26 09:25:00|6165.7|6163.9|6167.3|6165.5|6167.3|6165.5|6165.6|6163.8|164
1708939800000|2024-02-26 09:30:00|6167.4|6165.6|6169.1|6167.3|6170.1|6168.3|6167.3|6165.5|182
1708940100000|2024-02-26 09:35:00|6169.2|6167.4|6169.7|6167.9|6170.7|6168.9|6169.1|6167.3|117
1708940400000|2024-02-26 09:40:00|6169.8|6168|6169.1|6167.3|6170.3|6168.5|6168.6|6166.8|131
1708940700000|2024-02-26 09:45:00|6168.8|6167|6169.9|6168.1|6169.9|6168.1|6168.4|6166.6|163
1708941000000|2024-02-26 09:50:00|6170|6168.2|6168|6166.2|6170|6168.2|6167.5|6165.7|149
1708941300000|2024-02-26 09:55:00|6168.1|6166.3|6171.3|6169.5|6171.3|6169.5|6167.7|6165.9|148
1708941600000|2024-02-26 10:00:00|6171.4|6169.6|6176.2|6174.4|6176.2|6174.4|6171.4|6169.6|173
1708941900000|2024-02-26 10:05:00|6176.1|6174.3|6177.5|6175.7|6178.4|6176|6176.1|6174.3|210
1708942200000|2024-02-26 10:10:00|6177.4|6175.6|6178.6|6176.8|6179.7|6177|6177.1|6175.2|171
1708942500000|2024-02-26 10:15:00|6178.5|6176.7|6176.3|6174.5|6178.7|6176.9|6176.3|6174.5|137
1708942800000|2024-02-26 10:20:00|6176.4|6174.6|6177.1|6175.3|6178.5|6176.7|6176.4|6174.6|158
1708943100000|2024-02-26 10:25:00|6177|6175.2|6178.4|6176.6|6178.8|6176.8|6177|6175.2|144
1708943400000|2024-02-26 10:30:00|6178.3|6176.5|6174.9|6173.1|6178.3|6176.5|6174.6|6172.8|234
1708943700000|2024-02-26 10:35:00|6174.8|6173|6173.4|6171.6|6175.9|6174.1|6172.7|6170.9|161
1708944000000|2024-02-26 10:40:00|6173.6|6171.8|6176.4|6174.6|6177.1|6175.3|6173.4|6171.6|144
1708944300000|2024-02-26 10:45:00|6176.2|6174.4|6176|6174.2|6177|6175.2|6175.2|6173.4|175
1708944600000|2024-02-26 10:50:00|6176.1|6174.3|6176.4|6174.6|6176.7|6174.9|6175.6|6173.8|144
1708944900000|2024-02-26 10:55:00|6176.5|6174.7|6175.4|6173.6|6176.8|6175|6175|6173.2|86
1708945200000|2024-02-26 11:00:00|6175.5|6173.7|6174.6|6172.8|6175.6|6173.8|6173|6171.2|148
1708945500000|2024-02-26 11:05:00|6174.4|6172.6|6176.6|6174.8|6176.7|6174.9|6174.4|6172.6|162
1708945800000|2024-02-26 11:10:00|6176.7|6174.9|6178.7|6176.9|6178.9|6177.1|6176.4|6174.6|184
1708946100000|2024-02-26 11:15:00|6178.8|6177|6178.6|6176.8|6180|6178.2|6178.5|6176.7|197
1708946400000|2024-02-26 11:20:00|6178.5|6176.7|6180.8|6179|6181.1|6179.3|6178.4|6176.6|175
1708946700000|2024-02-26 11:25:00|6180.9|6179.1|6181.6|6179.8|6181.7|6179.9|6180.5|6178.7|129
1708947000000|2024-02-26 11:30:00|6181.7|6179.9|6182.3|6180.5|6182.3|6180.5|6180.3|6178.5|89
1708947300000|2024-02-26 11:35:00|6182.2|6180.4|6181|6179.2|6182.9|6181.1|6181|6179.2|138
1708947600000|2024-02-26 11:40:00|6180.9|6179.1|6180.2|6178.4|6181.5|6179.7|6180.2|6178.4|100
1708947900000|2024-02-26 11:45:00|6180.1|6178.3|6178.5|6176.7|6180.3|6178.5|6178.2|6176.4|153
1708948200000|2024-02-26 11:50:00|6178.6|6176.8|6178.2|6176.4|6178.6|6176.8|6176.9|6175.1|137
1708948500000|2024-02-26 11:55:00|6178.3|6176.5|6178.4|6176.6|6178.4|6176.6|6177.3|6175.5|165
1708948800000|2024-02-26 12:00:00|6178.7|6176.9|6179.9|6178.1|6180.6|6178.8|6178.7|6176.9|150
1708949100000|2024-02-26 12:05:00|6179.8|6178|6181.7|6178.7|6181.8|6180|6179.5|6177.7|147
1708949400000|2024-02-26 12:10:00|6181.8|6178.8|6180|6178.2|6181.8|6179.6|6178.2|6176.4|184
1708949700000|2024-02-26 12:15:00|6179.9|6178.1|6182.4|6180.6|6182.5|6180.7|6179.6|6177.8|222
1708950000000|2024-02-26 12:20:00|6182.3|6180.5|6181.9|6180.1|6183.3|6181.5|6181|6179.2|203
1708950300000|2024-02-26 12:25:00|6182|6180.2|6181.7|6179.9|6182.4|6180.6|6180.5|6178.7|154
1708950600000|2024-02-26 12:30:00|6181.6|6179.8|6180.6|6178.8|6181.9|6180.1|6180.4|6178.6|141
1708950900000|2024-02-26 12:35:00|6180.7|6178.9|6180.4|6178.6|6181.5|6179.7|6179.9|6178.1|178
1708951200000|2024-02-26 12:40:00|6180.5|6178.7|6181.1|6179.3|6181.3|6179.5|6180|6178.2|152
1708951500000|2024-02-26 12:45:00|6181.2|6179.4|6182|6180.2|6183|6181.2|6180.8|6179|202
1708951800000|2024-02-26 12:50:00|6182.1|6180.3|6181.5|6179.7|6182.9|6181.1|6181.4|6179.6|143
1708952100000|2024-02-26 12:55:00|6181.7|6179.9|6178.2|6176.4|6181.7|6179.9|6177.5|6175.7|252
1708952400000|2024-02-26 13:00:00|6177.9|6176.1|6177.9|6176.1|6179.5|6177.7|6177.5|6175.7|212
1708952700000|2024-02-26 13:05:00|6178|6176.2|6181|6179.2|6182.5|6180.7|6177.9|6176.1|229
1708953000000|2024-02-26 13:10:00|6180.9|6179.1|6179.8|6178|6181.1|6179.3|6179.4|6177.6|160
1708953300000|2024-02-26 13:15:00|6180|6178.2|6179.7|6177.9|6180|6178.2|6179.1|6177.3|126
1708953600000|2024-02-26 13:20:00|6179.6|6177.8|6178.9|6177.1|6180.2|6178.4|6178.6|6176.8|168
1708953900000|2024-02-26 13:25:00|6179|6177.2|6179.2|6177.4|6179.5|6177.7|6178|6176.2|144
1708954200000|2024-02-26 13:30:00|6179.1|6177.3|6181.6|6179.8|6183.4|6181.6|6178.8|6177|222
1708954500000|2024-02-26 13:35:00|6181.7|6179.9|6183.3|6181.5|6183.4|6181.6|6181.6|6179.8|229
1708954800000|2024-02-26 13:40:00|6183.4|6181.6|6185.2|6183.4|6186.2|6184.4|6183.3|6181.5|211
1708955100000|2024-02-26 13:45:00|6185.3|6183.5|6184|6182.2|6185.6|6183.8|6182.6|6180.8|207
1708955400000|2024-02-26 13:50:00|6183.9|6182.1|6183|6181.2|6184|6182.2|6182.3|6180.5|193
1708955700000|2024-02-26 13:55:00|6183.1|6181.3|6183.2|6181.4|6184|6182.2|6183.1|6181.3|161
1708956000000|2024-02-26 14:00:00|6183.3|6181.5|6181.4|6179.6|6183.9|6182.1|6181.4|6179.6|241
1708956300000|2024-02-26 14:05:00|6181.3|6179.5|6177.8|6176|6181.7|6179.9|6177.6|6175.8|201
1708956600000|2024-02-26 14:10:00|6177.9|6176.1|6172.9|6171.1|6178.9|6177.1|6172.4|6170.6|251
1708956900000|2024-02-26 14:15:00|6172.7|6170.9|6171|6169.2|6173.3|6171.5|6170.8|6169|195
1708957200000|2024-02-26 14:20:00|6170.9|6169.1|6172.5|6170.7|6173.1|6171.3|6170.7|6168.9|218
1708957500000|2024-02-26 14:25:00|6172.6|6170.8|6172.6|6170.8|6173.9|6172.1|6171|6169.2|211
1708957800000|2024-02-26 14:30:00|6172.8|6171|6173.3|6171.5|6173.6|6171.8|6171.6|6169.6|281
1708958100000|2024-02-26 14:35:00|6173.2|6171.4|6173.5|6171.7|6174.4|6172.6|6172.3|6170.5|219
1708958400000|2024-02-26 14:40:00|6173.4|6171.6|6171.5|6169.7|6173.5|6171.7|6170|6168.2|206
1708958700000|2024-02-26 14:45:00|6171.8|6170|6169.8|6168|6172.1|6170.3|6168.4|6166.6|255
1708959000000|2024-02-26 14:50:00|6169.7|6167.9|6167.5|6165.7|6171|6169.2|6167|6164.7|258
1708959300000|2024-02-26 14:55:00|6167.6|6165.8|6169.6|6166.6|6169.9|6167.3|6166.7|6164.5|194
1708959600000|2024-02-26 15:00:00|6169.7|6166.7|6168.5|6166.7|6171.1|6168.1|6166.4|6164.6|306
1708959900000|2024-02-26 15:05:00|6168.4|6166.6|6165.9|6164.1|6169.1|6167.3|6165.8|6164|320
1708960200000|2024-02-26 15:10:00|6165.8|6164|6167.5|6165.7|6168.6|6166.8|6165.8|6164|252
1708960500000|2024-02-26 15:15:00|6167.6|6165.8|6166.8|6165|6169.1|6167.3|6166.7|6164.9|217
1708960800000|2024-02-26 15:20:00|6166.9|6165.1|6171|6169.2|6171.2|6169.4|6166.6|6164.8|207
1708961100000|2024-02-26 15:25:00|6171.1|6169.3|6171.4|6169.6|6171.4|6169.6|6169.4|6167.6|221
1708961400000|2024-02-26 15:30:00|6171.6|6169.8|6171.6|6169.8|6172.1|6170.3|6170.8|6169|211
1708961700000|2024-02-26 15:35:00|6171.5|6169.7|6171|6169.2|6174|6172.2|6171|6169.2|176
1708962000000|2024-02-26 15:40:00|6170.9|6169.1|6172.5|6170.7|6173.2|6171.4|6170.8|6169|180
1708962300000|2024-02-26 15:45:00|6172.6|6170.8|6172|6170.2|6173|6171.2|6171.3|6169.5|128
1708962600000|2024-02-26 15:50:00|6172.1|6170.3|6174.3|6172.5|6175|6173.2|6171.4|6169.6|164
1708962900000|2024-02-26 15:55:00|6174.2|6172.4|6173.7|6171.9|6174.2|6172.4|6172.1|6170.3|177
1708963200000|2024-02-26 16:00:00|6173.6|6171.8|6171.6|6169.8|6173.7|6171.9|6171.4|6169.6|234
1708963500000|2024-02-26 16:05:00|6171.5|6169.7|6170.7|6168.9|6172.2|6170.4|6170.5|6168.7|190
1708963800000|2024-02-26 16:10:00|6170.6|6168.8|6170.5|6168.7|6171.6|6169.8|6170|6168.2|187
1708964100000|2024-02-26 16:15:00|6170.4|6168.6|6171.2|6169.4|6172.4|6170.6|6170.4|6168.6|207
1708964400000|2024-02-26 16:20:00|6171.1|6169.3|6170.5|6168.7|6171.9|6170.1|6170.4|6168.6|185
1708964700000|2024-02-26 16:25:00|6170.6|6168.8|6170.7|6168.9|6171.1|6169.3|6169.4|6167.6|160
1708965000000|2024-02-26 16:30:00|6170.8|6169|6169.9|6168.1|6172|6170.2|6169.7|6167.9|184
1708965300000|2024-02-26 16:35:00|6169.8|6168|6171.8|6170|6172.2|6170.4|6169|6167.2|164
1708965600000|2024-02-26 16:40:00|6171.7|6169.9|6171.1|6169.3|6171.9|6170.1|6170.3|6168.5|133
1708965900000|2024-02-26 16:45:00|6171|6169.2|6171.6|6169.8|6172.1|6170.3|6171|6169.2|125
1708966200000|2024-02-26 16:50:00|6171.8|6170|6174.4|6172.6|6174.5|6172.7|6171.7|6169.9|162
1708966500000|2024-02-26 16:55:00|6174.5|6172.7|6175.4|6173.6|6175.5|6173.7|6173.8|6172|198
1708966800000|2024-02-26 17:00:00|6175.6|6173.8|6173.5|6171.7|6175.7|6173.9|6173.5|6171.7|149
1708967100000|2024-02-26 17:05:00|6173.4|6171.6|6173.1|6171.3|6174.3|6172.5|6173|6171.2|125
1708967400000|2024-02-26 17:10:00|6173.2|6171.4|6172.6|6170.8|6173.5|6171.7|6172|6170.2|98
1708967700000|2024-02-26 17:15:00|6172.5|6170.7|6172.5|6170.7|6174.1|6172.3|6172.5|6170.7|109
1708968000000|2024-02-26 17:20:00|6172.4|6170.6|6172.9|6171.1|6173.1|6171.3|6171.7|6169.9|116
1708968300000|2024-02-26 17:25:00|6172.8|6171|6172.8|6171|6173.1|6171.3|6171.7|6169.9|110
1708968600000|2024-02-26 17:30:00|6172.7|6170.9|6173.3|6171.5|6173.9|6172.1|6172.3|6170.5|134
1708968900000|2024-02-26 17:35:00|6173.4|6171.6|6172.8|6171|6173.6|6171.8|6172.3|6170.5|107
1708969200000|2024-02-26 17:40:00|6172.9|6171.1|6171.9|6170.1|6172.9|6171.1|6171.9|6170.1|168
1708969500000|2024-02-26 17:45:00|6172|6170.2|6172.6|6170.8|6173.1|6171.3|6171.8|6170|140
1708969800000|2024-02-26 17:50:00|6172.5|6170.7|6174|6172.2|6174.1|6172.3|6171.6|6169.8|113
1708970100000|2024-02-26 17:55:00|6173.7|6171.9|6174.2|6171.2|6174.8|6173|6173.3|6171.2|134
1708970400000|2024-02-26 18:00:00|6174.1|6171.1|6174.6|6171.6|6174.6|6172|6171.7|6169.3|213
1708970700000|2024-02-26 18:05:00|6173.9|6172.1|6171.7|6169.9|6173.9|6172.1|6171.6|6169.8|159
1708971000000|2024-02-26 18:10:00|6171.8|6170|6174.6|6172.8|6175.1|6173.3|6171.8|6170|98
1708971300000|2024-02-26 18:15:00|6174.5|6172.7|6173.1|6170.1|6175.1|6172.8|6172.5|6170|130
1708971600000|2024-02-26 18:20:00|6173|6170|6173.7|6170.7|6173.8|6171.5|6171.3|6169.5|156
1708971900000|2024-02-26 18:25:00|6173.6|6170.6|6171.7|6169.9|6173.9|6171.5|6171.6|6168.6|130
1708972200000|2024-02-26 18:30:00|6171.8|6170|6170.9|6169.1|6172.3|6170|6170.6|6168.6|115
1708972500000|2024-02-26 18:35:00|6170.8|6169|6171|6169.2|6171.2|6169.4|6170.3|6168.5|150
1708972800000|2024-02-26 18:40:00|6171.2|6169.4|6171.5|6169.7|6171.7|6169.9|6170.9|6169.1|95
1708973100000|2024-02-26 18:45:00|6171.4|6169.6|6171.3|6169.5|6171.7|6169.9|6170.8|6169|98
1708973400000|2024-02-26 18:50:00|6171.1|6169.3|6171.7|6169.9|6172|6170.2|6171|6169.2|134
1708973700000|2024-02-26 18:55:00|6171.8|6170|6172.9|6171.1|6173.2|6171.4|6171.7|6169.9|134
1708974000000|2024-02-26 19:00:00|6173|6171.2|6173.5|6171.7|6174.5|6172.7|6173|6171.2|143
1708974300000|2024-02-26 19:05:00|6173.6|6171.8|6172.5|6170.7|6174.5|6172.7|6172.4|6170.6|110
1708974600000|2024-02-26 19:10:00|6172.4|6170.6|6172|6170.2|6172.5|6170.7|6171.6|6169.8|99
1708974900000|2024-02-26 19:15:00|6171.9|6170.1|6171.9|6170.1|6172.5|6170.7|6171.3|6169.5|118
1708975200000|2024-02-26 19:20:00|6172|6170.2|6171.8|6170|6172.4|6170.6|6171.8|6170|79
1708975500000|2024-02-26 19:25:00|6171.9|6170.1|6172.4|6170.6|6172.5|6170.7|6171.3|6169.5|57
1708975800000|2024-02-26 19:30:00|6172.5|6170.7|6173.2|6171.4|6173.6|6171.8|6172.4|6170.6|102
1708976100000|2024-02-26 19:35:00|6173.1|6171.3|6173|6171.2|6173.5|6171.7|6172.2|6170.4|78
1708976400000|2024-02-26 19:40:00|6173.1|6171.3|6171.9|6170.1|6173.1|6171.3|6171.4|6169.6|130
1708976700000|2024-02-26 19:45:00|6171.6|6169.8|6173|6171.2|6173.1|6171.3|6171.4|6169.1|119
1708977000000|2024-02-26 19:50:00|6172.9|6171.1|6172.7|6170.9|6173.5|6171.7|6172.5|6170.7|124
1708977300000|2024-02-26 19:55:00|6172.8|6171|6172.4|6170.6|6173.9|6172.1|6172.3|6170.5|154
1708977600000|2024-02-26 20:00:00|6172.7|6170.9|6173.4|6171.6|6174|6172.2|6172.7|6170.9|130
1708977900000|2024-02-26 20:05:00|6173.5|6171.7|6174.6|6172.8|6174.8|6173|6173.3|6171.5|143
1708978200000|2024-02-26 20:10:00|6174.7|6172.9|6177.2|6175.4|6177.9|6176.1|6174.6|6172.8|167
1708978500000|2024-02-26 20:15:00|6177.1|6175.3|6176.5|6174.7|6177.7|6175.9|6176.5|6174.7|143
1708978800000|2024-02-26 20:20:00|6176.6|6174.8|6178|6176.2|6178|6176.2|6176.5|6174.7|189
1708979100000|2024-02-26 20:25:00|6178.1|6176.3|6177.8|6176|6178.8|6177|6177.8|6176|181
1708979400000|2024-02-26 20:30:00|6177.9|6176.1|6176.5|6174.7|6178.2|6176.4|6176.1|6174.3|221
1708979700000|2024-02-26 20:35:00|6176.4|6174.6|6175.8|6174|6176.5|6174.7|6175.4|6173.6|168
1708980000000|2024-02-26 20:40:00|6175.7|6173.9|6176.1|6174.3|6176.2|6174.4|6175.5|6173.7|193
1708980300000|2024-02-26 20:45:00|6176|6174.2|6176.4|6174.6|6176.9|6175.1|6176|6174.2|174
1708980600000|2024-02-26 20:50:00|6176.6|6174.8|6175.1|6173.3|6176.7|6174.9|6174.8|6173|175
1708980900000|2024-02-26 20:55:00|6175.2|6173.4|6173.1|6171.3|6175.3|6173.5|6172.9|6171.1|202
1708981200000|2024-02-26 21:00:00|6172.9|6171.1|6173|6171.2|6173.6|6171.8|6172.6|6170.8|170
1708981500000|2024-02-26 21:05:00|6173.1|6171.3|6173|6171.2|6173.7|6171.9|6172.9|6171.1|115
1708981800000|2024-02-26 21:10:00|6172.9|6171.1|6173.5|6171.7|6173.6|6171.8|6172.6|6170.8|98
1708982100000|2024-02-26 21:15:00|6173.4|6171.6|6173.7|6171.9|6173.8|6172|6173|6171.2|97
1708982400000|2024-02-26 21:20:00|6173.8|6172|6175|6173.2|6175|6173.2|6173.8|6172|118
1708982700000|2024-02-26 21:25:00|6174.9|6173.1|6174.3|6172.5|6175.2|6173.4|6174.2|6172.4|174
1708983000000|2024-02-26 21:30:00|6174.4|6172.6|6174|6172.2|6174.4|6172.6|6173.7|6171.9|187
1708983300000|2024-02-26 21:35:00|6174.1|6172.3|6174.2|6172.4|6174.4|6172.6|6173.9|6172.1|137
1708983600000|2024-02-26 21:40:00|6174.1|6172.3|6174.3|6172.5|6174.8|6173|6173.9|6172.1|93
1708983900000|2024-02-26 21:45:00|6174.2|6172.4|6173.9|6172.1|6174.5|6172.7|6173.8|6172|75
1708984200000|2024-02-26 21:50:00|6174|6172.2|6173.8|6172|6174.1|6172.3|6173.4|6171.6|56
1708984500000|2024-02-26 21:55:00|6174.7|6171.1|6175.4|6170.6|6175.5|6171.3|6174.3|6170.2|70
1708984800000|2024-02-26 22:00:00|6175.7|6170.9|6176.4|6171.5|6176.5|6171.5|6175.7|6170.8|24
1708985100000|2024-02-26 22:05:00|6176.3|6171.4|6176.6|6171.3|6176.8|6171.5|6176.2|6171.3|28
1708985400000|2024-02-26 22:10:00|6176.5|6171.2|6176.6|6171.3|6176.7|6171.3|6176.5|6171.1|24
1708985700000|2024-02-26 22:15:00|6176.9|6171.2|6176.9|6171.1|6176.9|6171.3|6176.8|6171|9
1708986000000|2024-02-26 22:20:00|6176.8|6171|6176.9|6171.1|6176.9|6171.1|6176.7|6170.9|10
1708986300000|2024-02-26 22:25:00|6176.7|6170.9|6173.3|6167.5|6176.8|6171|6171.9|6166.1|70
1708986600000|2024-02-26 22:30:00|6173.5|6167.7|6173.9|6168.1|6174.1|6168.3|6172.8|6167|190
1708986900000|2024-02-26 22:35:00|6173.8|6168|6174.6|6168.8|6175.5|6169.7|6173.6|6167.8|61
1708987200000|2024-02-26 22:40:00|6174.7|6168.9|6173.7|6167.9|6174.7|6168.9|6173.6|6167.8|41
1708987500000|2024-02-26 22:45:00|6173.8|6168|6174.4|6169|6174.5|6169.1|6173.7|6167.9|54
1708987800000|2024-02-26 22:50:00|6174.5|6169.1|6174.4|6168.9|6175.6|6169.9|6173.9|6168.6|140
1708988100000|2024-02-26 22:55:00|6174.5|6169.1|6172|6167.2|6174.5|6169.1|6171.5|6166.7|182
1708988400000|2024-02-26 23:00:00|6172.1|6167.3|6171.7|6166.9|6175.1|6169.9|6171.6|6166.8|136
1708988700000|2024-02-26 23:05:00|6170.8|6167.8|6169.9|6166.9|6171|6168|6167.5|6164.5|112
1708989000000|2024-02-26 23:10:00|6169.8|6166.8|6167.5|6164.5|6170|6167|6166.5|6163.5|93
1708989300000|2024-02-26 23:15:00|6167.4|6164.4|6167|6165.2|6167.8|6165.6|6166.8|6164.2|67
1708989600000|2024-02-26 23:20:00|6167.1|6165.3|6166.4|6164.6|6168.2|6165.8|6166|6163.6|112
1708989900000|2024-02-26 23:25:00|6166.5|6164.7|6166.5|6164.7|6166.9|6165.1|6166.4|6164.6|38
1708990200000|2024-02-26 23:30:00|6166.6|6164.8|6169.1|6167.3|6170.4|6168.6|6166.6|6164.8|140
1708990500000|2024-02-26 23:35:00|6169.2|6167.4|6170.1|6168.3|6170.3|6168.5|6168.9|6167.1|119
1708990800000|2024-02-26 23:40:00|6170.2|6168.4|6168.6|6166.8|6170.6|6168.8|6168|6166.2|117
1708991100000|2024-02-26 23:45:00|6168.7|6166.9|6167.5|6165.7|6168.7|6166.9|6166.9|6165.1|116
1708991400000|2024-02-26 23:50:00|6167.3|6165.5|6165.7|6163.9|6167.5|6165.7|6165.7|6163.2|96
1708991700000|2024-02-26 23:55:00|6165.8|6164|6167.4|6165.6|6167.7|6165.9|6164.9|6162.5|115
1708992000000|2024-02-27 00:00:00|6167.5|6165.7|6165.5|6163.7|6167.6|6165.8|6165.5|6163.7|144
1708992300000|2024-02-27 00:05:00|6165.6|6163.8|6160.8|6159|6165.6|6163.8|6160.3|6158.5|185
1708992600000|2024-02-27 00:10:00|6160.7|6158.9|6159.5|6157.7|6162.2|6160.4|6159.4|6157.6|176
1708992900000|2024-02-27 00:15:00|6159.4|6157.6|6161.3|6159.5|6162.1|6160.3|6158.6|6156.8|197
1708993200000|2024-02-27 00:20:00|6161.2|6159.4|6161.5|6159.7|6163.8|6161.6|6161.2|6159.4|127
1708993500000|2024-02-27 00:25:00|6161.4|6159.6|6164.6|6162.8|6165|6163.2|6161.2|6159.1|141
1708993800000|2024-02-27 00:30:00|6164.5|6162.7|6164.8|6163|6165.2|6163.4|6164.2|6162.4|98
1708994100000|2024-02-27 00:35:00|6164.7|6162.9|6162.5|6160.7|6164.8|6163|6162|6160.2|104
1708994400000|2024-02-27 00:40:00|6162.4|6160.6|6162.4|6160.6|6162.7|6160.9|6160.6|6158.8|93
1708994700000|2024-02-27 00:45:00|6162.3|6160.5|6160.8|6159|6162.3|6160.5|6160|6158.2|124
1708995000000|2024-02-27 00:50:00|6161|6159.2|6159.8|6158|6161.1|6159.3|6158.4|6156.6|162
1708995300000|2024-02-27 00:55:00|6160|6158.2|6160.9|6159.1|6162|6160.2|6159.7|6157.9|171
1708995600000|2024-02-27 01:00:00|6160.7|6158.9|6159.8|6158|6161.5|6159.7|6158.8|6157|195
1708995900000|2024-02-27 01:05:00|6159.7|6157.9|6158.6|6156.8|6160.1|6158.3|6158.4|6156.6|113
1708996200000|2024-02-27 01:10:00|6158.7|6156.9|6157.5|6155.7|6158.9|6157.1|6156.2|6154.4|150
1708996500000|2024-02-27 01:15:00|6157.4|6155.6|6159|6157.2|6159.1|6157.3|6156.6|6154.8|142
1708996800000|2024-02-27 01:20:00|6158.8|6157|6158.2|6156.4|6159.6|6157.8|6158.1|6156.3|152
1708997100000|2024-02-27 01:25:00|6158.3|6156.5|6160.1|6158.3|6161.1|6159.3|6158.3|6156.5|112
1708997400000|2024-02-27 01:30:00|6160|6158.2|6161|6159.2|6162.7|6160.9|6159.2|6157.4|193
1708997700000|2024-02-27 01:35:00|6160.9|6159.1|6159.3|6157.5|6160.9|6159.1|6158.4|6156.6|112
1708998000000|2024-02-27 01:40:00|6159.4|6157.6|6161.6|6159.8|6161.6|6159.8|6157.8|6156|133
1708998300000|2024-02-27 01:45:00|6161.7|6159.9|6158.6|6156.8|6162|6160.2|6158.1|6156.3|137
1708998600000|2024-02-27 01:50:00|6158.5|6156.7|6160.1|6158.3|6160.7|6158.9|6157.2|6155.4|149
1708998900000|2024-02-27 01:55:00|6160.2|6158.4|6161.7|6159.9|6163.1|6161.3|6159.6|6157.8|153
1708999200000|2024-02-27 02:00:00|6161.8|6160|6162.6|6160.8|6162.7|6160.9|6161.7|6159.9|137
1708999500000|2024-02-27 02:05:00|6162.5|6160.7|6163.6|6161.8|6163.9|6161.9|6161.9|6160.1|176
1708999800000|2024-02-27 02:10:00|6163.5|6161.7|6159.9|6158.1|6163.5|6161.7|6159.3|6157.5|139
1709000100000|2024-02-27 02:15:00|6160|6158.2|6159.2|6157.4|6160.4|6158.6|6157.6|6155.8|168
1709000400000|2024-02-27 02:20:00|6159.3|6157.5|6155.6|6153.8|6159.3|6157.5|6155.4|6153.6|163
1709000700000|2024-02-27 02:25:00|6155.5|6153.7|6158.4|6156.6|6158.6|6156.8|6152.2|6150.4|213
1709001000000|2024-02-27 02:30:00|6158|6156.2|6157.1|6155.3|6158.7|6156.9|6156.1|6154.3|182
1709001300000|2024-02-27 02:35:00|6157.2|6155.4|6158.1|6156.3|6159.3|6157.5|6156.7|6154.9|125
1709001600000|2024-02-27 02:40:00|6157.5|6155.7|6157|6155.2|6158.2|6156.4|6155.7|6153.9|129
1709001900000|2024-02-27 02:45:00|6156.7|6154.9|6155.3|6153.5|6156.7|6154.9|6154.5|6152.7|114
1709002200000|2024-02-27 02:50:00|6155.4|6153.6|6156.6|6154.8|6157.5|6155.7|6155.4|6153.6|94
1709002500000|2024-02-27 02:55:00|6156.5|6154.7|6155.8|6154|6156.6|6154.8|6155.1|6153.3|128
1709002800000|2024-02-27 03:00:00|6156|6154.2|6156.7|6154.9|6156.8|6155|6153.2|6151.4|131
1709003100000|2024-02-27 03:05:00|6157.1|6155.3|6156.1|6154.3|6157.1|6155.3|6155.7|6153.9|103
1709003400000|2024-02-27 03:10:00|6156|6154.2|6155.6|6153.8|6156.8|6155|6155.5|6153.7|119
1709003700000|2024-02-27 03:15:00|6155.7|6153.9|6157.8|6156|6158.2|6156.4|6155.2|6153.4|146
1709004000000|2024-02-27 03:20:00|6157.7|6155.9|6156.5|6154.7|6158|6156.2|6156.1|6154.3|114
1709004300000|2024-02-27 03:25:00|6156.6|6154.8|6156.5|6154.7|6157.9|6156.1|6156.3|6154.5|119
1709004600000|2024-02-27 03:30:00|6156.4|6154.6|6157|6155.2|6158.5|6156.7|6156.4|6154.6|135
1709004900000|2024-02-27 03:35:00|6156.9|6155.1|6157|6155.2|6157.4|6155.6|6156.1|6154.3|103
1709005200000|2024-02-27 03:40:00|6156.9|6155.1|6158.3|6156.5|6158.4|6156.6|6156.9|6155.1|95
1709005500000|2024-02-27 03:45:00|6158.4|6156.6|6159.8|6158|6160.1|6158.3|6158.4|6156.6|116
1709005800000|2024-02-27 03:50:00|6159.7|6157.9|6160.3|6158.5|6160.4|6158.6|6158.8|6157|124
1709006100000|2024-02-27 03:55:00|6160.2|6158.4|6161.4|6159.6|6161.8|6160|6159.6|6157.8|87
1709006400000|2024-02-27 04:00:00|6161.5|6159.7|6163.3|6161.5|6163.6|6161.8|6161.5|6159.7|93
1709006700000|2024-02-27 04:05:00|6163.4|6161.6|6164.6|6162.8|6165.7|6163.9|6163.3|6161.5|112
1709007000000|2024-02-27 04:10:00|6164.5|6162.7|6164.3|6162.5|6165.3|6163.5|6162.2|6160.4|90
1709007300000|2024-02-27 04:15:00|6164.4|6162.6|6165.2|6163.4|6167.6|6165.8|6164.3|6162.5|127
1709007600000|2024-02-27 04:20:00|6165.1|6163.3|6165.7|6163.9|6166.3|6164|6164.9|6162.5|123
1709007900000|2024-02-27 04:25:00|6165.8|6164|6166.3|6164.5|6166.4|6164.6|6165|6163.2|95
1709008200000|2024-02-27 04:30:00|6166.4|6164.6|6166|6164.2|6166.8|6165|6166|6164.2|72
1709008500000|2024-02-27 04:35:00|6166.1|6164.3|6164.5|6162.7|6166.5|6164.3|6164.3|6162.3|101
1709008800000|2024-02-27 04:40:00|6164.4|6162.6|6161.2|6159.4|6164.4|6162.6|6161.2|6158.9|131
1709009100000|2024-02-27 04:45:00|6161.3|6159.5|6161.7|6159.9|6162.1|6160.2|6160.2|6158.4|114
1709009400000|2024-02-27 04:50:00|6161.8|6160|6162.7|6160.9|6162.8|6161|6161.6|6159.8|85
1709009700000|2024-02-27 04:55:00|6162.8|6161|6162.7|6160.9|6163.5|6161.7|6162.3|6160.5|63
1709010000000|2024-02-27 05:00:00|6162.6|6160.8|6163.5|6161.7|6163.5|6161.7|6162.1|6160.3|102
1709010300000|2024-02-27 05:05:00|6163.4|6161.6|6165.2|6163.4|6165.3|6163.5|6163.3|6161.5|97
1709010600000|2024-02-27 05:10:00|6165.1|6163.3|6166|6164.2|6166.7|6164.9|6165.1|6163|124
1709010900000|2024-02-27 05:15:00|6166.1|6164.3|6166.2|6164.4|6166.8|6165|6165.3|6163.5|105
1709011200000|2024-02-27 05:20:00|6166.1|6164.3|6165.2|6163.4|6166.4|6164.6|6164.1|6162.3|105
1709011500000|2024-02-27 05:25:00|6165.1|6163.3|6164.2|6162.4|6165.1|6163.3|6163.2|6161.4|89
1709011800000|2024-02-27 05:30:00|6164.4|6162.6|6164.3|6162.5|6165.2|6163.4|6164.2|6162.4|125
1709012100000|2024-02-27 05:35:00|6164.2|6162.4|6163.2|6161.4|6164.2|6162.4|6162.5|6160.7|96
1709012400000|2024-02-27 05:40:00|6163|6161.2|6160.9|6159.1|6164.2|6162.4|6160.4|6158.6|150
1709012700000|2024-02-27 05:45:00|6161.1|6159.3|6162.1|6160.3|6162.3|6160.5|6160.6|6158.8|91
1709013000000|2024-02-27 05:50:00|6162.2|6160.4|6162.4|6160.6|6162.6|6160.8|6161.6|6159.8|76
1709013300000|2024-02-27 05:55:00|6162.3|6160.5|6164.6|6162.8|6165.4|6163.6|6162.2|6160.4|147
1709013600000|2024-02-27 06:00:00|6164.7|6162.9|6165|6163.2|6165.2|6163.4|6163.2|6161.4|117
1709013900000|2024-02-27 06:05:00|6164.9|6163.1|6165.3|6163.5|6166.2|6164.4|6164.8|6163|90
1709014200000|2024-02-27 06:10:00|6165.8|6164|6165.8|6164|6168.3|6165.9|6164.9|6163.1|173
1709014500000|2024-02-27 06:15:00|6165.9|6164.1|6165.4|6163.6|6166.3|6164.5|6165|6163.2|110
1709014800000|2024-02-27 06:20:00|6165.5|6163.7|6164.1|6162.3|6165.6|6163.8|6164|6162.2|116
1709015100000|2024-02-27 06:25:00|6164|6162.2|6165.1|6163.3|6165.2|6163.4|6163.6|6161.8|97
1709015400000|2024-02-27 06:30:00|6165.2|6163.4|6168.5|6166.7|6169.2|6167.4|6165|6163.2|114
1709015700000|2024-02-27 06:35:00|6168.6|6166.8|6169.6|6167.8|6170.3|6168.5|6168.4|6166.6|144
1709016000000|2024-02-27 06:40:00|6169.4|6167.6|6168.1|6166.3|6169.7|6167.9|6167.1|6165.3|131
1709016300000|2024-02-27 06:45:00|6168|6166.2|6167.4|6165.6|6170|6168.2|6167.4|6165.2|153
1709016600000|2024-02-27 06:50:00|6167.3|6165.5|6167.3|6165.5|6167.9|6166.1|6167|6165.2|99
1709016900000|2024-02-27 06:55:00|6167.2|6165.4|6167.3|6165.5|6167.7|6165.9|6166.2|6164.4|119
1709017200000|2024-02-27 07:00:00|6167.4|6165.6|6168.4|6166.6|6170.2|6168.4|6167|6164.6|148
1709017500000|2024-02-27 07:05:00|6168.3|6166.5|6169.3|6167.5|6169.6|6167.8|6168|6166.2|151
1709017800000|2024-02-27 07:10:00|6169.2|6167.4|6172.5|6170.7|6172.5|6170.7|6169.1|6167.3|180
1709018100000|2024-02-27 07:15:00|6172.6|6170.8|6171.2|6169.4|6173.1|6171.3|6170|6168.2|179
1709018400000|2024-02-27 07:20:00|6171.1|6169.3|6170.9|6169.1|6173|6171.2|6170.8|6169|128
1709018700000|2024-02-27 07:25:00|6170.8|6169|6172.6|6170.8|6172.7|6170.9|6170.1|6168.3|150
1709019000000|2024-02-27 07:30:00|6172.7|6170.9|6172.2|6170.4|6173.2|6171.4|6172|6170.2|158
1709019300000|2024-02-27 07:35:00|6172.3|6170.5|6172.9|6171.1|6174.5|6172.7|6171.8|6170|165
1709019600000|2024-02-27 07:40:00|6172.8|6171|6172.5|6170.7|6173.1|6171.3|6170.9|6169.1|181
1709019900000|2024-02-27 07:45:00|6172.4|6170.6|6172.2|6170.4|6172.5|6170.7|6170.3|6168.5|153
1709020200000|2024-02-27 07:50:00|6172.1|6170.3|6174.1|6172.3|6174.6|6172.8|6172.1|6170.3|141
1709020500000|2024-02-27 07:55:00|6174|6172.2|6172.5|6170.7|6175.1|6173.3|6172.2|6170.4|146
1709020800000|2024-02-27 08:00:00|6172.6|6170.8|6172.7|6170.9|6173.8|6171.6|6172.3|6170.5|186
1709021100000|2024-02-27 08:05:00|6172.6|6170.8|6173|6171.2|6173.4|6171.6|6172.2|6170.4|227
1709021400000|2024-02-27 08:10:00|6172.8|6171|6173|6171.2|6173.7|6171.9|6172.2|6170.4|171
1709021700000|2024-02-27 08:15:00|6172.9|6171.1|6173.4|6171.6|6174.4|6172.6|6172.6|6170.8|157
1709022000000|2024-02-27 08:20:00|6173.3|6171.5|6174.3|6172.5|6175.1|6173.3|6173.3|6171.5|125
1709022300000|2024-02-27 08:25:00|6174.2|6172.4|6172.1|6170.3|6174.7|6172.9|6171.6|6169.8|151
1709022600000|2024-02-27 08:30:00|6171.6|6169.8|6171.2|6169.4|6172.1|6170.1|6168.9|6166.9|192
1709022900000|2024-02-27 08:35:00|6171.3|6169.5|6173.7|6171.9|6174|6172.2|6171.2|6169.4|183
1709023200000|2024-02-27 08:40:00|6173.8|6172|6175.2|6173.4|6176.4|6174.6|6173.8|6172|166
1709023500000|2024-02-27 08:45:00|6175.3|6173.5|6173.9|6172.1|6176.1|6174.3|6173.8|6172|134
1709023800000|2024-02-27 08:50:00|6173.6|6171.8|6171.4|6169.6|6175.3|6173.3|6171.4|6169.6|145
1709024100000|2024-02-27 08:55:00|6171.5|6169.7|6169.8|6168|6171.5|6169.7|6169.2|6167.4|154
1709024400000|2024-02-27 09:00:00|6169.7|6167.9|6171.3|6169.5|6171.6|6169.8|6169.4|6167.6|141
1709024700000|2024-02-27 09:05:00|6171.4|6169.6|6168.5|6166.7|6171.7|6169.9|6167.3|6165.5|159
1709025000000|2024-02-27 09:10:00|6168.3|6166.5|6169.3|6167.5|6170|6168.2|6168.3|6166.5|137
1709025300000|2024-02-27 09:15:00|6169.4|6167.6|6169.1|6167.3|6169.6|6167.8|6168.2|6166.4|127
1709025600000|2024-02-27 09:20:00|6169.2|6167.4|6171.3|6169.5|6171.8|6170|6168.9|6167.1|139
1709025900000|2024-02-27 09:25:00|6171.2|6169.4|6170.2|6168.4|6171.9|6170.1|6170.1|6168.3|110
1709026200000|2024-02-27 09:30:00|6170.3|6168.5|6171.2|6169.4|6171.4|6169.6|6169.8|6168|124
1709026500000|2024-02-27 09:35:00|6171.1|6169.3|6170.9|6169.1|6171.5|6169.7|6170.3|6168.5|113
1709026800000|2024-02-27 09:40:00|6170.7|6168.9|6169.2|6167.4|6170.8|6169|6169|6167.2|120
1709027100000|2024-02-27 09:45:00|6169.3|6167.5|6168.5|6166.7|6170.2|6168.4|6168.1|6166.3|151
1709027400000|2024-02-27 09:50:00|6168.4|6166.6|6168.8|6167|6168.9|6167.1|6166.6|6164.8|148
1709027700000|2024-02-27 09:55:00|6168.9|6167.1|6167.7|6165.9|6168.9|6167.1|6167.2|6165.4|154
1709028000000|2024-02-27 10:00:00|6167.6|6165.8|6166.3|6164.5|6168.2|6166.4|6166.3|6164.5|172
1709028300000|2024-02-27 10:05:00|6166.2|6164.4|6165|6163.2|6166.7|6164.9|6163.7|6161.9|199
1709028600000|2024-02-27 10:10:00|6164.8|6163|6162.8|6161|6165|6163.2|6162.5|6160.7|155
1709028900000|2024-02-27 10:15:00|6162.7|6160.9|6164|6162.2|6164.1|6162.3|6161.4|6159.6|164
1709029200000|2024-02-27 10:20:00|6164.1|6162.3|6163.1|6161.3|6164.3|6162.5|6162.2|6160.4|109
1709029500000|2024-02-27 10:25:00|6163|6161.2|6161.8|6160|6163.8|6162|6161.5|6159.7|123
1709029800000|2024-02-27 10:30:00|6161.9|6160.1|6163.2|6161.4|6163.5|6161.7|6161.9|6160.1|133
1709030100000|2024-02-27 10:35:00|6163.1|6161.3|6163.8|6162|6163.9|6162.1|6162.7|6160.9|117
1709030400000|2024-02-27 10:40:00|6163.7|6161.9|6164.3|6162.5|6166|6164.2|6163.5|6161.7|126
1709030700000|2024-02-27 10:45:00|6164.5|6162.7|6163.8|6162|6164.9|6163.1|6163.6|6161.8|125
1709031000000|2024-02-27 10:50:00|6163.7|6161.9|6164.8|6163|6164.8|6163|6163|6161.2|119
1709031300000|2024-02-27 10:55:00|6164.7|6162.9|6165.4|6163.6|6166.2|6164.4|6164.6|6162.8|120
1709031600000|2024-02-27 11:00:00|6165.3|6163.5|6165.2|6163.4|6166.5|6164.7|6164.4|6162.6|145
1709031900000|2024-02-27 11:05:00|6164.9|6163.1|6166|6164.2|6166.5|6164.7|6164|6162.2|159
1709032200000|2024-02-27 11:10:00|6165.9|6164.1|6164.9|6163.1|6166|6164.2|6163.9|6162.1|125
1709032500000|2024-02-27 11:15:00|6165|6163.2|6164.6|6162.8|6165.7|6163.9|6164.4|6162.6|151
1709032800000|2024-02-27 11:20:00|6164.5|6162.7|6162.3|6160.5|6164.5|6162.7|6161.8|6160|122
1709033100000|2024-02-27 11:25:00|6162.2|6160.4|6162.2|6160.4|6162.8|6161|6160.7|6158.9|150
1709033400000|2024-02-27 11:30:00|6162.3|6160.5|6162.1|6160.3|6163|6161.2|6160.9|6159.1|141
1709033700000|2024-02-27 11:35:00|6162.2|6160.4|6163.1|6161.3|6163.2|6161.4|6161.8|6160|104
1709034000000|2024-02-27 11:40:00|6163|6161.2|6163.5|6161.7|6163.6|6161.8|6162.3|6160.5|115
1709034300000|2024-02-27 11:45:00|6163.4|6161.6|6163.2|6161.4|6164.5|6162.7|6163|6161.2|108
1709034600000|2024-02-27 11:50:00|6163.3|6161.5|6166|6164.2|6166.2|6164.4|6162.8|6161|139
1709034900000|2024-02-27 11:55:00|6166.1|6164.3|6166.2|6164.4|6166.5|6164.7|6164.8|6163|152
1709035200000|2024-02-27 12:00:00|6166.3|6164.5|6169|6167.2|6169.9|6167.5|6166.3|6164.5|135
1709035500000|2024-02-27 12:05:00|6169.1|6167.3|6169.9|6168.1|6170|6168.2|6168.8|6166.4|125
1709035800000|2024-02-27 12:10:00|6169.8|6168|6172.1|6170.3|6172.2|6170.4|6169.8|6168|147
1709036100000|2024-02-27 12:15:00|6172|6170.2|6173.4|6171.6|6173.8|6171.6|6171.7|6169.9|113
1709036400000|2024-02-27 12:20:00|6173.3|6171.5|6171.8|6170|6173.6|6171.6|6171.2|6169.4|92
1709036700000|2024-02-27 12:25:00|6171.9|6170.1|6171.6|6169.8|6172.8|6171|6171.4|6169.6|143
1709037000000|2024-02-27 12:30:00|6171.7|6169.9|6174.4|6172.6|6174.4|6172.6|6170.6|6168.8|197
1709037300000|2024-02-27 12:35:00|6174.5|6172.7|6174.4|6172.6|6176.5|6174.7|6173.9|6172.1|149
1709037600000|2024-02-27 12:40:00|6174.3|6172.5|6173.4|6171.6|6174.8|6173|6173.3|6171.3|162
1709037900000|2024-02-27 12:45:00|6173.3|6171.5|6173.2|6171.4|6174.3|6172.5|6172.9|6171.1|110
1709038200000|2024-02-27 12:50:00|6173.3|6171.5|6172.5|6170.7|6173.9|6172.1|6171.7|6169.9|152
1709038500000|2024-02-27 12:55:00|6172.3|6170.5|6169.7|6167.9|6172.8|6171|6169.7|6167.9|127
1709038800000|2024-02-27 13:00:00|6169.5|6167.7|6168.7|6166.9|6170.6|6168.8|6168.5|6166.7|252
1709039100000|2024-02-27 13:05:00|6168.6|6166.8|6168.9|6167.1|6169.6|6167.8|6167.9|6166.1|234
1709039400000|2024-02-27 13:10:00|6169|6167.2|6168.7|6166.9|6169|6167.2|6167|6165.2|228
1709039700000|2024-02-27 13:15:00|6168.8|6167|6167.5|6165.7|6169.4|6167.6|6166.5|6164.7|210
1709040000000|2024-02-27 13:20:00|6167.1|6165.3|6166.8|6165|6168.2|6166.4|6165.8|6164|298
1709040300000|2024-02-27 13:25:00|6166.7|6164.9|6165.8|6162.8|6167.7|6165.6|6164.4|6161.4|176
1709040600000|2024-02-27 13:30:00|6166.2|6163.2|6169.2|6167.4|6172.1|6169.2|6166.2|6163.2|447
1709040900000|2024-02-27 13:35:00|6168.9|6167.1|6166.9|6165.1|6169.8|6168|6166.2|6164.4|359
1709041200000|2024-02-27 13:40:00|6167|6165.2|6164.9|6163.1|6167.6|6165.8|6164.1|6162.3|237
1709041500000|2024-02-27 13:45:00|6164.8|6163|6166.7|6164.9|6166.9|6165.1|6163.5|6161.7|287
1709041800000|2024-02-27 13:50:00|6166.5|6164.7|6165.7|6163.9|6168.8|6167|6165.5|6163.7|218
1709042100000|2024-02-27 13:55:00|6165.6|6163.8|6168|6166.2|6168.3|6166.5|6165.3|6163.5|214
1709042400000|2024-02-27 14:00:00|6167.8|6166|6167.3|6165.5|6169.4|6167.6|6167.2|6165.4|238
1709042700000|2024-02-27 14:05:00|6167.2|6165.4|6168.4|6166.6|6169.7|6167.9|6166.8|6165|227
1709043000000|2024-02-27 14:10:00|6168.5|6166.7|6164.7|6162.9|6169.2|6167.4|6164.7|6162.9|286
1709043300000|2024-02-27 14:15:00|6164.6|6162.8|6167.8|6166|6168.4|6166.6|6164.3|6162.5|237
1709043600000|2024-02-27 14:20:00|6167.7|6165.9|6167.9|6166.1|6168.9|6167.1|6167.1|6165.3|178
1709043900000|2024-02-27 14:25:00|6167.8|6166|6167.1|6165.3|6168.8|6167|6165.5|6163.7|257
1709044200000|2024-02-27 14:30:00|6167|6165.2|6168.3|6166.5|6169.3|6167.5|6166.3|6164.5|245
1709044500000|2024-02-27 14:35:00|6168.2|6166.4|6167.4|6165.6|6170.3|6168.5|6167.3|6165.5|210
1709044800000|2024-02-27 14:40:00|6167.3|6165.5|6166.3|6164.5|6167.3|6165.5|6164.7|6162.9|250
1709045100000|2024-02-27 14:45:00|6166.2|6164.4|6164.2|6162.4|6166.3|6164.5|6164.1|6162.3|234
1709045400000|2024-02-27 14:50:00|6164.3|6162.5|6164.3|6162.5|6165.6|6163.8|6163.3|6161.5|240
1709045700000|2024-02-27 14:55:00|6164.2|6162.4|6167.9|6164.9|6167.9|6165.4|6163.2|6161.4|178
1709046000000|2024-02-27 15:00:00|6168.1|6165.1|6166.8|6165|6173.3|6170.3|6165.6|6162.8|453
1709046300000|2024-02-27 15:05:00|6166.4|6164.6|6166.3|6164.5|6168.4|6166.6|6163.6|6161.8|397
1709046600000|2024-02-27 15:10:00|6166.4|6164.6|6165.3|6163.5|6167.2|6165.4|6165|6163.2|268
1709046900000|2024-02-27 15:15:00|6165.4|6163.6|6165.4|6163.6|6166.3|6164.5|6164.5|6162.7|255
1709047200000|2024-02-27 15:20:00|6165.5|6163.7|6163.4|6161.6|6166.5|6164.7|6162.8|6161|288
1709047500000|2024-02-27 15:25:00|6163.3|6161.5|6162.8|6161|6164.4|6162.6|6162.3|6160.5|210
1709047800000|2024-02-27 15:30:00|6162.7|6160.9|6160.7|6158.9|6162.8|6161|6160.5|6158.7|222
1709048100000|2024-02-27 15:35:00|6160.8|6159|6158.4|6156.6|6160.8|6159|6158.4|6156.6|224
1709048400000|2024-02-27 15:40:00|6158.5|6156.7|6158.8|6157|6159.9|6158.1|6158.2|6156.4|216
1709048700000|2024-02-27 15:45:00|6158.7|6156.9|6165.9|6164.1|6165.9|6164.1|6158.4|6156.6|315
1709049000000|2024-02-27 15:50:00|6166.2|6164.4|6168.1|6166.3|6168.6|6166.8|6165.3|6163.5|302
1709049300000|2024-02-27 15:55:00|6168|6166.2|6171.6|6169.8|6172.1|6170.3|6168|6166.2|344
1709049600000|2024-02-27 16:00:00|6171.7|6169.9|6171.7|6169.9|6172.4|6170.6|6170.6|6168.8|265
1709049900000|2024-02-27 16:05:00|6171.8|6170|6172.7|6170.9|6175.5|6173.7|6171.3|6169.5|274
1709050200000|2024-02-27 16:10:00|6172.9|6171.1|6174.1|6172.3|6174.3|6172.5|6170.7|6168.9|309
1709050500000|2024-02-27 16:15:00|6174.2|6172.4|6174.8|6173|6175.3|6173.5|6173.8|6172|231
1709050800000|2024-02-27 16:20:00|6174.7|6172.9|6173.8|6172|6176.4|6174.6|6173.2|6171.4|244
1709051100000|2024-02-27 16:25:00|6173.7|6171.9|6175.5|6173.7|6177.2|6175.4|6173.7|6171.9|234
1709051400000|2024-02-27 16:30:00|6175.4|6173.6|6173.9|6172.1|6176.8|6175|6173.6|6171.8|311
1709051700000|2024-02-27 16:35:00|6174|6172.2|6173.3|6171.5|6174.4|6172.6|6171.1|6169.3|222
1709052000000|2024-02-27 16:40:00|6173.4|6171.6|6171.2|6169.4|6173.4|6171.6|6170.7|6168.9|195
1709052300000|2024-02-27 16:45:00|6171.4|6169.6|6173.4|6171.6|6174.2|6172.4|6171.4|6169.6|201
1709052600000|2024-02-27 16:50:00|6173.6|6171.8|6171.7|6169.9|6173.9|6172.1|6171.4|6169.6|214
1709052900000|2024-02-27 16:55:00|6171.6|6169.8|6172.4|6170.6|6172.6|6170.8|6171.2|6169.4|173
1709053200000|2024-02-27 17:00:00|6172.6|6170.8|6171.1|6169.3|6172.8|6171|6170.8|6169|157
1709053500000|2024-02-27 17:05:00|6171.2|6169.4|6170.2|6168.4|6171.7|6169.9|6170.2|6168.4|221
1709053800000|2024-02-27 17:10:00|6170.3|6168.5|6167.6|6165.8|6170.4|6168.6|6167.5|6165.7|228
1709054100000|2024-02-27 17:15:00|6167.7|6165.9|6167.4|6165.6|6168.2|6166.4|6166.2|6164.4|250
1709054400000|2024-02-27 17:20:00|6167.5|6165.7|6167.5|6165.7|6169|6167.2|6166.7|6164.9|252
1709054700000|2024-02-27 17:25:00|6167.4|6165.6|6168.6|6166.8|6169.5|6167.7|6167.2|6165.4|220
1709055000000|2024-02-27 17:30:00|6168.5|6166.7|6168.1|6166.3|6168.5|6166.7|6167.1|6165.3|240
1709055300000|2024-02-27 17:35:00|6168.2|6166.4|6168.3|6166.5|6169.9|6168.1|6168.1|6166.3|217
1709055600000|2024-02-27 17:40:00|6168.2|6166.4|6169.9|6168.1|6170|6168.2|6168.2|6166.4|189
1709055900000|2024-02-27 17:45:00|6169.8|6168|6171.5|6169.7|6171.6|6169.8|6169.8|6168|270
1709056200000|2024-02-27 17:50:00|6171.3|6169.5|6171.5|6169.7|6172.8|6171|6170.8|6169|197
1709056500000|2024-02-27 17:55:00|6171.4|6169.6|6172.2|6169.2|6172.2|6170|6170.3|6168.5|158
1709056800000|2024-02-27 18:00:00|6172.3|6169.3|6173.4|6171.6|6174.7|6172.7|6170.6|6168.3|281
1709057100000|2024-02-27 18:05:00|6173.5|6171.7|6175.1|6173.3|6175.3|6173.5|6173.5|6171.7|193
1709057400000|2024-02-27 18:10:00|6175|6173.2|6178|6176.2|6178.1|6176.3|6174.9|6173.1|174
1709057700000|2024-02-27 18:15:00|6178.4|6176.6|6178|6176.2|6178.9|6177.1|6176.8|6175|173
1709058000000|2024-02-27 18:20:00|6178.3|6176.5|6178.1|6176.3|6178.9|6177.1|6177.5|6175.7|152
1709058300000|2024-02-27 18:25:00|6178|6176.2|6176.1|6174.3|6178.3|6176.5|6176.1|6174.3|124
1709058600000|2024-02-27 18:30:00|6176.2|6174.4|6176.7|6174.9|6176.9|6175.1|6175.2|6173.4|128
1709058900000|2024-02-27 18:35:00|6176.8|6175|6176.9|6175.1|6177.5|6175.7|6176.6|6174.8|129
1709059200000|2024-02-27 18:40:00|6176.7|6174.9|6176.3|6174.5|6177.4|6175.6|6175.6|6173.8|117
1709059500000|2024-02-27 18:45:00|6176.4|6174.6|6176.4|6174.6|6176.6|6174.8|6175.1|6173.3|137
1709059800000|2024-02-27 18:50:00|6176.9|6175.1|6176.7|6174.9|6177|6175.2|6176.1|6174.3|134
1709060100000|2024-02-27 18:55:00|6176.6|6174.8|6175.4|6173.6|6176.6|6174.8|6175.1|6173.3|140
1709060400000|2024-02-27 19:00:00|6175.3|6173.5|6173.9|6172.1|6175.4|6173.6|6173.5|6171.7|111
1709060700000|2024-02-27 19:05:00|6173.8|6172|6173.7|6171.9|6174.2|6172.4|6173.4|6171.6|137
1709061000000|2024-02-27 19:10:00|6173.8|6172|6172.8|6171|6173.9|6172.1|6172.8|6171|122
1709061300000|2024-02-27 19:15:00|6172.9|6171.1|6172.4|6170.6|6173.8|6172|6172.3|6170.5|100
1709061600000|2024-02-27 19:20:00|6172.3|6170.5|6171.9|6170.1|6172.5|6170.5|6170|6167.7|130
1709061900000|2024-02-27 19:25:00|6171.8|6170|6172.5|6170.7|6172.7|6170.9|6171.3|6169.5|101
1709062200000|2024-02-27 19:30:00|6172.7|6170.9|6172.3|6170.5|6173.4|6171.6|6172|6170.2|131
1709062500000|2024-02-27 19:35:00|6172.4|6170.6|6172.3|6170.5|6173.4|6171.6|6171.9|6170.1|122
1709062800000|2024-02-27 19:40:00|6172.4|6170.6|6171.2|6169.4|6172.4|6170.6|6170.1|6168.3|89
1709063100000|2024-02-27 19:45:00|6171.3|6169.5|6170.1|6168.3|6171.3|6169.5|6169.8|6168|73
1709063400000|2024-02-27 19:50:00|6170|6168.2|6170.1|6168.3|6170.3|6168.5|6169.3|6167.5|119
1709063700000|2024-02-27 19:55:00|6170.2|6168.4|6171.7|6169.9|6171.9|6170.1|6170.1|6168.3|155
1709064000000|2024-02-27 20:00:00|6171.8|6170|6171.4|6169.6|6172|6170.2|6170.8|6168.6|126
1709064300000|2024-02-27 20:05:00|6171.3|6169.5|6171.9|6170.1|6172.2|6170.1|6171|6169.1|87
1709064600000|2024-02-27 20:10:00|6172|6170.2|6169.9|6168.1|6172.2|6170.4|6169.8|6168|105
1709064900000|2024-02-27 20:15:00|6170.2|6168.4|6170.8|6169|6171|6169.2|6169.5|6167.7|134
1709065200000|2024-02-27 20:20:00|6170.7|6168.9|6171.9|6170.1|6172|6170.2|6169.7|6167.9|85
1709065500000|2024-02-27 20:25:00|6172|6170.2|6171.9|6170.1|6172.4|6170.6|6171.4|6169.6|81
1709065800000|2024-02-27 20:30:00|6171.8|6170|6171.4|6169.6|6171.9|6170.1|6171.2|6169.4|93
1709066100000|2024-02-27 20:35:00|6171.3|6169.5|6172.2|6170.4|6172.4|6170.6|6171.3|6169.5|117
1709066400000|2024-02-27 20:40:00|6172.3|6170.5|6172.7|6170.9|6172.8|6171|6171.9|6170.1|80
1709066700000|2024-02-27 20:45:00|6172.5|6170.7|6171.5|6169.7|6172.6|6170.8|6171|6169.2|119
1709067000000|2024-02-27 20:50:00|6171.6|6169.8|6170.5|6168.7|6171.9|6170.1|6170.4|6168.6|128
1709067300000|2024-02-27 20:55:00|6170.4|6168.6|6168.8|6167|6170.6|6168.8|6168.4|6166.6|147
1709067600000|2024-02-27 21:00:00|6168.9|6167.1|6171.3|6169.5|6171.3|6169.5|6168.8|6167|67
1709067900000|2024-02-27 21:05:00|6171.5|6169.7|6171.9|6170.1|6172.5|6170.7|6171.5|6169.7|99
1709068200000|2024-02-27 21:10:00|6171.8|6170|6171.7|6169.9|6171.9|6170.1|6171.5|6169.7|85
1709068500000|2024-02-27 21:15:00|6171.8|6170|6171.3|6169.5|6171.8|6170|6171.2|6169.4|65
1709068800000|2024-02-27 21:20:00|6171.5|6169.7|6172.3|6170.5|6172.4|6170.6|6171.3|6169.5|41
1709069100000|2024-02-27 21:25:00|6172.2|6170.4|6172|6169|6172.2|6170.4|6171.3|6168.9|52
1709069400000|2024-02-27 21:30:00|6171.4|6169.6|6170.4|6168.6|6172.4|6169.7|6170.4|6168.6|83
1709069700000|2024-02-27 21:35:00|6170.5|6168.7|6171.5|6169.7|6171.9|6169.7|6170|6167.7|105
1709070000000|2024-02-27 21:40:00|6171.4|6169.6|6172.3|6170.5|6173|6170.6|6171.4|6169.6|51
1709070300000|2024-02-27 21:45:00|6172.2|6170.4|6171.6|6168.6|6172.3|6170.5|6170.8|6168.4|57
1709070600000|2024-02-27 21:50:00|6170.9|6169.1|6171.1|6169.3|6171.8|6169.4|6170.6|6168.2|69
1709070900000|2024-02-27 21:55:00|6172|6168.4|6173.1|6168.3|6173.2|6168.4|6172|6167.4|92
1709071200000|2024-02-27 22:00:00|6172.7|6167.9|6177.5|6171.7|6177.6|6171.8|6172.3|6167.2|37
1709071500000|2024-02-27 22:05:00|6177.3|6171.5|6174.4|6168.6|6177.4|6171.6|6174.4|6168.6|22
1709071800000|2024-02-27 22:10:00|6174.5|6168.7|6175.9|6170.1|6176.1|6170.3|6174.4|6168.6|38
1709072100000|2024-02-27 22:15:00|6175.8|6170|6175.1|6169.3|6175.9|6170.4|6174.6|6169.2|77
1709072400000|2024-02-27 22:20:00|6175.2|6169.4|6174.7|6168.9|6175.2|6169.4|6173.8|6168.2|59
1709072700000|2024-02-27 22:25:00|6174.6|6168.8|6173.7|6168.9|6174.7|6169|6173.7|6168.4|48
1709073000000|2024-02-27 22:30:00|6173.6|6168.8|6173.5|6168.4|6174.8|6169|6173.3|6168.4|99
1709073300000|2024-02-27 22:35:00|6173.6|6168.5|6174.8|6169.1|6174.8|6169.1|6173.5|6168.4|46
1709073600000|2024-02-27 22:40:00|6174.6|6169|6174.1|6168.8|6174.9|6169.1|6174.1|6168.5|114
1709073900000|2024-02-27 22:45:00|6173.8|6168.3|6174.3|6168.5|6174.6|6168.8|6173.8|6168.3|38
1709074200000|2024-02-27 22:50:00|6174.5|6168.6|6174.5|6168.8|6174.5|6168.9|6174.1|6168.4|74
1709074500000|2024-02-27 22:55:00|6174.4|6168.9|6173.9|6169.1|6175.1|6169.6|6173.9|6168.6|220
1709074800000|2024-02-27 23:00:00|6173.8|6169|6175.5|6170.7|6175.7|6170.9|6173|6168.2|107
1709075100000|2024-02-27 23:05:00|6174.6|6171.6|6174.7|6171.7|6174.7|6172.3|6173.7|6171.2|46
1709075400000|2024-02-27 23:10:00|6174.6|6171.6|6175.3|6172.3|6175.3|6172.9|6173.5|6171.3|49
1709075700000|2024-02-27 23:15:00|6175.2|6172.2|6174.8|6173|6175.5|6173.2|6174.1|6172.2|59
1709076000000|2024-02-27 23:20:00|6174.6|6172.8|6173.8|6172|6175.3|6173.5|6173.8|6172|71
1709076300000|2024-02-27 23:25:00|6173.6|6171.8|6174.4|6172.6|6174.4|6172.6|6173.6|6171.8|90
1709076600000|2024-02-27 23:30:00|6174.5|6172.7|6171.8|6170|6174.7|6172.7|6171.1|6169.3|87
1709076900000|2024-02-27 23:35:00|6171.9|6170.1|6173.8|6170.8|6173.9|6171.6|6171.7|6169.9|66
1709077200000|2024-02-27 23:40:00|6173.9|6170.9|6171.4|6169.6|6173.9|6171.5|6171.1|6169.3|64
1709077500000|2024-02-27 23:45:00|6171.5|6169.7|6171|6169.2|6171.5|6169.7|6170.7|6168.9|84
1709077800000|2024-02-27 23:50:00|6171.1|6169.3|6170.7|6168.9|6171.2|6169.4|6170.7|6168.9|57
1709078100000|2024-02-27 23:55:00|6170.6|6168.8|6170.2|6168.4|6171.3|6169.1|6170.1|6167.8|67
1709078400000|2024-02-28 00:00:00|6170.3|6168.5|6171.8|6170|6171.8|6170|6170.3|6168.5|91
1709078700000|2024-02-28 00:05:00|6171.7|6169.9|6171.8|6170|6172.2|6170.4|6170.7|6168.9|118
1709079000000|2024-02-28 00:10:00|6171.7|6169.9|6170.4|6168.6|6171.8|6170|6170.1|6168.3|80
1709079300000|2024-02-28 00:15:00|6170.5|6168.7|6170.2|6168.4|6170.9|6169.1|6170.1|6168.3|110
1709079600000|2024-02-28 00:20:00|6170.1|6168.3|6172.2|6170.4|6172.5|6170.7|6170|6168.2|152
1709079900000|2024-02-28 00:25:00|6172.3|6170.5|6172.5|6169.5|6173.7|6171.9|6170.7|6167.7|188
1709080200000|2024-02-28 00:30:00|6171.9|6168.9|6173.3|6171.5|6174.2|6171.8|6167.2|6164.2|341
1709080500000|2024-02-28 00:35:00|6173.2|6171.4|6172.1|6170.3|6174.7|6172.5|6172|6169.6|235
1709080800000|2024-02-28 00:40:00|6172.2|6170.4|6175.5|6173.7|6176.7|6174.9|6172.1|6170.3|199
1709081100000|2024-02-28 00:45:00|6176|6173|6176.1|6174.3|6176.3|6174.5|6174.9|6172.6|207
1709081400000|2024-02-28 00:50:00|6176|6174.2|6175.5|6173.7|6176.7|6174.9|6174.3|6172.5|294
1709081700000|2024-02-28 00:55:00|6175.3|6173.5|6177|6173|6179.1|6176.9|6174.4|6171.9|257
1709082000000|2024-02-28 01:00:00|6178|6174|6132.2|6129.2|6178|6174|6125.9|6122.9|759
1709082300000|2024-02-28 01:05:00|6132.4|6129.4|6125.5|6123.7|6132.7|6129.7|6121.1|6118.7|545
1709082600000|2024-02-28 01:10:00|6125.4|6123.6|6126.4|6124.6|6126.6|6124.8|6119.6|6117.8|373
1709082900000|2024-02-28 01:15:00|6126.3|6124.5|6124.8|6123|6130|6127.5|6123.7|6121.9|328
1709083200000|2024-02-28 01:20:00|6124.7|6122.9|6126.1|6124.3|6128.2|6126.4|6122.2|6120.4|315
1709083500000|2024-02-28 01:25:00|6126|6124.2|6127.3|6125.5|6128.7|6126.6|6125.5|6123.7|232
1709083800000|2024-02-28 01:30:00|6127.4|6125.6|6129.3|6127.5|6130.7|6128.6|6127.4|6125.6|291
1709084100000|2024-02-28 01:35:00|6129.2|6127.4|6126.5|6124.7|6129.9|6127.6|6124|6122.2|208
1709084400000|2024-02-28 01:40:00|6126.4|6124.6|6127.9|6126.1|6127.9|6126.1|6124.2|6122.4|224
1709084700000|2024-02-28 01:45:00|6127.8|6126|6126.5|6124.7|6128.1|6126.3|6124.2|6122.4|224
1709085000000|2024-02-28 01:50:00|6126.6|6124.8|6124.5|6122.7|6128|6126.2|6124|6122.2|288
1709085300000|2024-02-28 01:55:00|6124.8|6123|6124|6122.2|6126.2|6124.4|6123.6|6121.8|205
1709085600000|2024-02-28 02:00:00|6123.7|6121.9|6120.1|6118.3|6125.1|6123.3|6119.7|6117.3|298
1709085900000|2024-02-28 02:05:00|6120.2|6118.4|6114|6112.2|6120.6|6118.4|6112|6110.2|328
1709086200000|2024-02-28 02:10:00|6113.9|6112.1|6116.7|6114.9|6117.2|6115.4|6112.2|6110.4|254
1709086500000|2024-02-28 02:15:00|6116.8|6115|6115.8|6114|6118|6116.2|6114.6|6112.8|237
1709086800000|2024-02-28 02:20:00|6115.4|6113.6|6119.4|6117.6|6121.9|6119.5|6115.2|6113.4|221
1709087100000|2024-02-28 02:25:00|6119.3|6117.5|6121.1|6119.3|6121.6|6119.8|6118.4|6116.6|215
1709087400000|2024-02-28 02:30:00|6121.2|6119.4|6118.2|6116.4|6121.2|6119.4|6118.1|6116.3|182
1709087700000|2024-02-28 02:35:00|6118.3|6116.5|6116.3|6114.5|6118.9|6117.1|6115.3|6113.5|239
1709088000000|2024-02-28 02:40:00|6116.4|6114.6|6115.9|6114.1|6116.6|6114.8|6114.6|6112.8|167
1709088300000|2024-02-28 02:45:00|6115.8|6114|6116.3|6114.5|6117.8|6116|6115.5|6113.7|194
1709088600000|2024-02-28 02:50:00|6116.2|6114.4|6115.4|6113.6|6116.3|6114.5|6113.7|6111.9|207
1709088900000|2024-02-28 02:55:00|6115.3|6113.5|6114.3|6112.5|6115.6|6113.8|6113.5|6111.7|159
1709089200000|2024-02-28 03:00:00|6113.8|6112|6115.7|6113.9|6116|6114.2|6113.6|6111.8|200
1709089500000|2024-02-28 03:05:00|6115.6|6113.8|6113.2|6111.4|6115.6|6113.8|6112.7|6110.9|135
1709089800000|2024-02-28 03:10:00|6113.1|6111.3|6114.2|6112.4|6116.4|6114.6|6113.1|6111.3|246
1709090100000|2024-02-28 03:15:00|6114.1|6112.3|6107.3|6104.3|6114.1|6112.3|6104|6102.2|318
1709090400000|2024-02-28 03:20:00|6107.8|6104.8|6107.5|6105.7|6108.3|6105.8|6104.8|6102.7|268
1709090700000|2024-02-28 03:25:00|6107.9|6106.1|6106.6|6104.8|6109.2|6107.4|6106.5|6104.7|239
1709091000000|2024-02-28 03:30:00|6106.3|6104.5|6106.6|6104.8|6108.7|6106.9|6106.1|6104.3|162
1709091300000|2024-02-28 03:35:00|6106.4|6104.6|6106.6|6104.8|6107.3|6105.5|6104.6|6102.8|154
1709091600000|2024-02-28 03:40:00|6106.7|6104.9|6104.5|6102.7|6107.6|6105.8|6104.2|6102.4|166
1709091900000|2024-02-28 03:45:00|6104.6|6102.8|6106.6|6104.8|6108.3|6106.5|6104.5|6102.7|194
1709092200000|2024-02-28 03:50:00|6106.5|6104.7|6107.8|6106|6108.3|6106.4|6105.8|6104|183
1709092500000|2024-02-28 03:55:00|6107.7|6105.9|6108.7|6106.9|6111|6108.8|6107.7|6105.9|174
1709092800000|2024-02-28 04:00:00|6108.6|6106.8|6107.4|6105.6|6110.1|6108.1|6107.3|6105.3|171
1709093100000|2024-02-28 04:05:00|6107.7|6105.9|6106.2|6104.4|6109.5|6107.1|6106.1|6104.3|204
1709093400000|2024-02-28 04:10:00|6106.3|6104.5|6111.6|6109.8|6112.7|6110.9|6106.2|6104.4|247
1709093700000|2024-02-28 04:15:00|6111.5|6109.7|6110.7|6108.9|6112.6|6110.8|6109.6|6107.8|175
1709094000000|2024-02-28 04:20:00|6110.8|6109|6112|6110.2|6113.5|6111.7|6110.6|6108.8|172
1709094300000|2024-02-28 04:25:00|6111.9|6110.1|6115.1|6112.1|6115.3|6112.8|6111.8|6110|154
1709094600000|2024-02-28 04:30:00|6115.2|6112.2|6113.7|6111.9|6116.4|6114.1|6113.7|6111.3|129
1709094900000|2024-02-28 04:35:00|6113.8|6112|6113.9|6112.1|6114.2|6112.4|6112.7|6110.9|105
1709095200000|2024-02-28 04:40:00|6114|6112.2|6114.2|6112.4|6115.8|6114|6113.1|6111.3|168
1709095500000|2024-02-28 04:45:00|6114|6112.2|6114.2|6112.4|6116|6114.2|6112.8|6111|127
1709095800000|2024-02-28 04:50:00|6114.3|6112.5|6114.2|6112.4|6114.6|6112.8|6113|6111.2|106
1709096100000|2024-02-28 04:55:00|6114.3|6112.5|6113.3|6111.5|6114.3|6112.5|6111.4|6109.6|151
1709096400000|2024-02-28 05:00:00|6113.2|6111.4|6113.4|6111.6|6114.6|6112.8|6112.4|6110.6|168
1709096700000|2024-02-28 05:05:00|6113.3|6111.5|6110.6|6108.8|6114.3|6112.5|6110.3|6108.5|147
1709097000000|2024-02-28 05:10:00|6110.5|6108.7|6111.6|6109.8|6113.3|6111.5|6110.2|6108.4|152
1709097300000|2024-02-28 05:15:00|6111.7|6109.9|6112.1|6110.3|6112.1|6110.3|6110.8|6109|128
1709097600000|2024-02-28 05:20:00|6112.2|6110.4|6111.2|6109.4|6113.1|6111.3|6109.1|6107.3|146
1709097900000|2024-02-28 05:25:00|6111.1|6109.3|6109.1|6107.3|6111.1|6109.3|6109|6107.2|146
1709098200000|2024-02-28 05:30:00|6109|6107.2|6108|6106.2|6109|6107.2|6106.4|6104.6|250
1709098500000|2024-02-28 05:35:00|6108.1|6106.3|6110.7|6108.9|6111.2|6109.4|6107.8|6106|199
1709098800000|2024-02-28 05:40:00|6110.8|6109|6111.6|6109.8|6112.3|6110.5|6110.7|6108.9|178
1709099100000|2024-02-28 05:45:00|6111.5|6109.7|6110.8|6109|6112.3|6110.5|6110.6|6108.8|133
1709099400000|2024-02-28 05:50:00|6110.7|6108.9|6110.9|6109.1|6111.3|6109.5|6109.8|6108|161
1709099700000|2024-02-28 05:55:00|6111|6109.2|6114.7|6112.9|6115.2|6113.4|6110.6|6108.8|196
1709100000000|2024-02-28 06:00:00|6114.6|6112.8|6115|6113.2|6116.3|6114.5|6114.6|6112.8|162
1709100300000|2024-02-28 06:05:00|6114.9|6113.1|6112.4|6110.6|6115.2|6113.4|6111.6|6109.8|184
1709100600000|2024-02-28 06:10:00|6112.2|6110.4|6112.4|6110.6|6113.1|6111.3|6111|6109.2|150
1709100900000|2024-02-28 06:15:00|6112.5|6110.7|6111.6|6109.8|6113.3|6111.5|6111.3|6109.5|145
1709101200000|2024-02-28 06:20:00|6111.7|6109.9|6110.6|6108.8|6111.7|6109.9|6110.1|6108.3|182
1709101500000|2024-02-28 06:25:00|6110.7|6108.9|6111.2|6109.4|6111.5|6109.7|6110.1|6108.3|159
1709101800000|2024-02-28 06:30:00|6111.3|6109.5|6110.7|6108.9|6112.5|6110.7|6110.2|6108.4|152
1709102100000|2024-02-28 06:35:00|6110.6|6108.8|6110.4|6108.6|6111.6|6109.8|6109.8|6108|122
1709102400000|2024-02-28 06:40:00|6110.2|6108.4|6109.3|6107.5|6111.8|6110|6108.8|6107|203
1709102700000|2024-02-28 06:45:00|6109.2|6107.4|6103.7|6101.9|6109.4|6107.6|6101.8|6099.5|225
1709103000000|2024-02-28 06:50:00|6103.9|6102.1|6103.7|6101.9|6104.8|6103|6102.5|6100.7|194
1709103300000|2024-02-28 06:55:00|6103.8|6102|6105.2|6103.4|6106.2|6104.4|6103.7|6101.9|184
1709103600000|2024-02-28 07:00:00|6105.3|6103.5|6106|6104.2|6108|6106.2|6105.3|6103.5|255
1709103900000|2024-02-28 07:05:00|6105.9|6104.1|6105.5|6103.7|6106.3|6104.5|6103.4|6101.6|246
1709104200000|2024-02-28 07:10:00|6105.6|6103.8|6104.4|6102.6|6105.7|6103.9|6103.9|6102.1|169
1709104500000|2024-02-28 07:15:00|6104.3|6102.5|6105.7|6103.9|6106.9|6105.1|6103.3|6101.5|195
1709104800000|2024-02-28 07:20:00|6105.8|6104|6104.4|6102.6|6106.4|6104.6|6103.5|6101.7|181
1709105100000|2024-02-28 07:25:00|6104.5|6102.7|6101.9|6100.1|6104.6|6102.8|6101.9|6100.1|175
1709105400000|2024-02-28 07:30:00|6101.7|6099.9|6104.8|6103|6105.9|6104.1|6101.6|6099.8|270
1709105700000|2024-02-28 07:35:00|6104.9|6103.1|6104.9|6103.1|6105|6103.2|6102.8|6101|235
1709106000000|2024-02-28 07:40:00|6105|6103.2|6106|6104.2|6106.9|6105.1|6104.8|6103|217
1709106300000|2024-02-28 07:45:00|6106.1|6104.3|6105.3|6103.5|6106.5|6104.7|6104.1|6102.3|202
1709106600000|2024-02-28 07:50:00|6105.4|6103.6|6109.7|6107.9|6110|6108.2|6105.4|6103.6|220
1709106900000|2024-02-28 07:55:00|6109.6|6107.8|6109.7|6107.9|6114.3|6112|6109.4|6107.2|257
1709107200000|2024-02-28 08:00:00|6110|6108.2|6107.5|6105.7|6110.6|6108.8|6107.5|6105.7|232
1709107500000|2024-02-28 08:05:00|6107.4|6105.6|6103.4|6101.6|6107.4|6105.6|6102.8|6101|204
1709107800000|2024-02-28 08:10:00|6103.3|6101.5|6103.1|6101.3|6103.7|6101.9|6102.2|6100.4|246
1709108100000|2024-02-28 08:15:00|6103|6101.2|6105.7|6103.9|6107.2|6105.4|6102.6|6100.8|208
1709108400000|2024-02-28 08:20:00|6105.8|6104|6102.5|6100.7|6105.8|6104|6102.5|6100.7|194
1709108700000|2024-02-28 08:25:00|6102.6|6100.8|6102.1|6100.3|6104.7|6102.9|6102|6100.2|197
1709109000000|2024-02-28 08:30:00|6102|6100.2|6104|6102.2|6104.2|6102.4|6100.7|6098.9|258
1709109300000|2024-02-28 08:35:00|6104.1|6102.3|6102.6|6100.8|6104.3|6102.5|6102.2|6100.4|202
1709109600000|2024-02-28 08:40:00|6102.7|6100.9|6102.9|6101.1|6104.1|6102.3|6101.9|6100.1|181
1709109900000|2024-02-28 08:45:00|6102.8|6101|6105.1|6103.3|6105.2|6103.4|6102|6100.2|208
1709110200000|2024-02-28 08:50:00|6105.4|6103.6|6104.7|6102.9|6107.2|6105.4|6104.6|6102.8|213
1709110500000|2024-02-28 08:55:00|6104.6|6102.8|6104.4|6102.6|6105|6103.2|6103.3|6101.5|169
1709110800000|2024-02-28 09:00:00|6104.3|6102.5|6104.5|6102.7|6106.2|6104.4|6104.2|6102.4|222
1709111100000|2024-02-28 09:05:00|6104.6|6102.8|6102.9|6101.1|6104.6|6102.8|6101.6|6099.8|188
1709111400000|2024-02-28 09:10:00|6102.8|6101|6101.9|6100.1|6102.9|6101.1|6101.4|6099.6|246
1709111700000|2024-02-28 09:15:00|6101.8|6100|6098.8|6097|6101.8|6100|6096.6|6094.8|279
1709112000000|2024-02-28 09:20:00|6098.9|6097.1|6097.2|6095.4|6099.9|6098.1|6097|6095.2|243
1709112300000|2024-02-28 09:25:00|6097.6|6095.8|6098.5|6096.7|6098.6|6096.8|6097.1|6095.3|227
1709112600000|2024-02-28 09:30:00|6098.4|6096.6|6096.6|6094.8|6098.7|6096.9|6096.1|6094.3|235
1709112900000|2024-02-28 09:35:00|6096.7|6094.9|6096|6094.2|6097.5|6095.7|6095|6093.2|309
1709113200000|2024-02-28 09:40:00|6096.2|6094.4|6097|6095.2|6097.7|6095.9|6095.4|6093.6|264
1709113500000|2024-02-28 09:45:00|6097.1|6095.3|6094.8|6093|6097.6|6095.8|6094.2|6092.4|273
1709113800000|2024-02-28 09:50:00|6094.7|6092.9|6095.3|6093.5|6096|6094.2|6094.7|6092.9|194
1709114100000|2024-02-28 09:55:00|6095.2|6093.4|6094.1|6092.3|6095.9|6094.1|6094.1|6092.3|186
1709114400000|2024-02-28 10:00:00|6094.2|6092.4|6098.9|6097.1|6099.2|6097.4|6093.9|6092.1|256
1709114700000|2024-02-28 10:05:00|6098.8|6097|6098.6|6096.8|6099.7|6097.9|6097.3|6095.5|182
1709115000000|2024-02-28 10:10:00|6098.7|6096.9|6098|6096.2|6099.6|6097.8|6097.1|6095.3|181
1709115300000|2024-02-28 10:15:00|6097.8|6096|6096.7|6094.9|6098.3|6096.5|6096.4|6094.6|179
1709115600000|2024-02-28 10:20:00|6096.8|6095|6098.3|6096.5|6099.2|6097.4|6096.2|6094.4|206
1709115900000|2024-02-28 10:25:00|6098.2|6096.4|6099.6|6097.8|6100.6|6098.8|6098.2|6096.4|207
1709116200000|2024-02-28 10:30:00|6099.5|6097.7|6098|6096.2|6099.6|6097.8|6097.5|6095.7|166
1709116500000|2024-02-28 10:35:00|6098.1|6096.3|6098.8|6097|6100.2|6098.4|6097.5|6095.7|176
1709116800000|2024-02-28 10:40:00|6098.9|6097.1|6098.2|6096.4|6099.3|6097.5|6097.7|6095.9|180
1709117100000|2024-02-28 10:45:00|6098.3|6096.5|6098|6096.2|6098.7|6096.9|6097.7|6095.9|221
1709117400000|2024-02-28 10:50:00|6097.9|6096.1|6098.5|6096.7|6098.6|6096.8|6097.2|6095.4|123
1709117700000|2024-02-28 10:55:00|6098.6|6096.8|6100.4|6098.6|6101.3|6099.5|6098.5|6096.7|227
1709118000000|2024-02-28 11:00:00|6100.3|6098.5|6102.3|6100.5|6102.4|6100.6|6099.7|6097.9|222
1709118300000|2024-02-28 11:05:00|6102.2|6100.4|6100.9|6099.1|6103|6101.2|6100.4|6098.6|146
1709118600000|2024-02-28 11:10:00|6101|6099.2|6097.5|6095.7|6101|6099.2|6097.5|6095.7|174
1709118900000|2024-02-28 11:15:00|6097.4|6095.6|6098.8|6097|6099|6097.2|6096.3|6094.5|208
1709119200000|2024-02-28 11:20:00|6098.7|6096.9|6096.7|6094.9|6099.1|6097.3|6096.1|6094.3|180
1709119500000|2024-02-28 11:25:00|6096.8|6095|6100.5|6098.7|6100.6|6098.8|6096.2|6094.4|220
1709119800000|2024-02-28 11:30:00|6100.3|6098.5|6099.7|6097.9|6101.6|6099.8|6099|6097.2|213
1709120100000|2024-02-28 11:35:00|6099.6|6097.8|6100.1|6098.3|6100.9|6099.1|6099.1|6097.3|157
1709120400000|2024-02-28 11:40:00|6100.3|6098.5|6101.5|6099.7|6101.7|6099.9|6100.2|6098.4|160
1709120700000|2024-02-28 11:45:00|6101.4|6099.6|6103.8|6102|6103.9|6102.1|6101.4|6099.6|177
1709121000000|2024-02-28 11:50:00|6103.9|6102.1|6101.4|6099.6|6104.4|6102.6|6101.3|6099.5|187
1709121300000|2024-02-28 11:55:00|6101.3|6099.5|6100.7|6098.9|6102.8|6101|6100.7|6098.9|139
1709121600000|2024-02-28 12:00:00|6100.3|6098.5|6101.5|6099.7|6101.9|6100.1|6099.7|6097.9|152
1709121900000|2024-02-28 12:05:00|6101.6|6099.8|6099.5|6097.7|6101.6|6099.8|6098.9|6097.1|208
1709122200000|2024-02-28 12:10:00|6099.6|6097.8|6099.7|6097.9|6100.2|6098.4|6098.9|6097.1|220
1709122500000|2024-02-28 12:15:00|6099.6|6097.8|6098.2|6096.4|6099.6|6097.8|6097.8|6096|190
1709122800000|2024-02-28 12:20:00|6098.3|6096.5|6095.2|6093.4|6098.4|6096.6|6094.9|6093.1|207
1709123100000|2024-02-28 12:25:00|6095.3|6093.5|6096.9|6095.1|6098.4|6096.6|6095.3|6093.5|238
1709123400000|2024-02-28 12:30:00|6097|6095.2|6095.9|6094.1|6098|6096.2|6095.4|6093.6|240
1709123700000|2024-02-28 12:35:00|6096|6094.2|6099.6|6097.8|6099.6|6097.8|6095.8|6094|217
1709124000000|2024-02-28 12:40:00|6099.5|6097.7|6097.5|6095.7|6099.5|6097.7|6097.1|6095.3|161
1709124300000|2024-02-28 12:45:00|6097.6|6095.8|6096.5|6094.7|6098.1|6096.3|6096.2|6094.4|189
1709124600000|2024-02-28 12:50:00|6096.6|6094.8|6094.8|6093|6096.7|6094.9|6094.5|6092.7|155
1709124900000|2024-02-28 12:55:00|6094.9|6093.1|6093|6091.2|6094.9|6093.1|6092.5|6090.7|251
1709125200000|2024-02-28 13:00:00|6092.8|6091|6094.8|6093|6094.9|6093.1|6092.4|6090.6|245
1709125500000|2024-02-28 13:05:00|6094.6|6092.8|6097|6095.2|6097.6|6095.8|6094.2|6092.4|191
1709125800000|2024-02-28 13:10:00|6096.9|6095.1|6100.2|6098.4|6100.3|6098.5|6096.2|6094.4|204
1709126100000|2024-02-28 13:15:00|6100.1|6098.3|6099.6|6097.8|6100.1|6098.3|6099.3|6097.5|188
1709126400000|2024-02-28 13:20:00|6099.5|6097.7|6098.5|6096.7|6100.5|6098.7|6097.5|6095.7|173
1709126700000|2024-02-28 13:25:00|6098.6|6096.8|6100.5|6096.8|6100.7|6097.7|6096.6|6094.8|175
1709127000000|2024-02-28 13:30:00|6100.4|6096.4|6100.5|6098.7|6104.8|6102|6096.3|6093.3|469
1709127300000|2024-02-28 13:35:00|6100.4|6098.6|6099.7|6097.9|6102|6100.2|6099.1|6097.3|403
1709127600000|2024-02-28 13:40:00|6099.6|6097.8|6098.6|6096.8|6100.3|6098.5|6095.7|6093.9|276
1709127900000|2024-02-28 13:45:00|6098.7|6096.9|6100.5|6098.7|6101.9|6100.1|6097.3|6095.5|315
1709128200000|2024-02-28 13:50:00|6100.4|6098.6|6096.8|6095|6102.3|6100.5|6096.1|6094.3|285
1709128500000|2024-02-28 13:55:00|6096.7|6094.9|6096.5|6094.7|6097.4|6095.6|6093.6|6091.8|307
1709128800000|2024-02-28 14:00:00|6096.6|6094.8|6098.3|6096.5|6098.8|6097|6094.2|6092.4|352
1709129100000|2024-02-28 14:05:00|6098.6|6096.8|6095.6|6093.8|6099.4|6097.6|6095.3|6093.5|262
1709129400000|2024-02-28 14:10:00|6095.5|6093.7|6092.5|6090.7|6095.5|6093.7|6092.4|6090.3|281
1709129700000|2024-02-28 14:15:00|6092.4|6090.6|6093.9|6092.1|6094|6092.2|6092.4|6090.6|250
1709130000000|2024-02-28 14:20:00|6094|6092.2|6095.3|6093.5|6096.3|6094.5|6093.6|6091.8|190
1709130300000|2024-02-28 14:25:00|6095.5|6093.7|6095.7|6093.9|6096.9|6095.1|6095.1|6093.3|195
1709130600000|2024-02-28 14:30:00|6095.8|6094|6093.1|6091.3|6097.1|6095.3|6092|6090.2|301
1709130900000|2024-02-28 14:35:00|6093|6091.2|6092.3|6090.5|6093.7|6091.9|6091.7|6089.9|279
1709131200000|2024-02-28 14:40:00|6092.2|6090.4|6092.1|6090.3|6094|6092.2|6091.8|6090|268
1709131500000|2024-02-28 14:45:00|6092.2|6090.4|6095.4|6093.6|6095.5|6093.7|6092.1|6090.3|223
1709131800000|2024-02-28 14:50:00|6095.3|6093.5|6091.4|6089.6|6095.9|6094.1|6090.5|6088.7|238
1709132100000|2024-02-28 14:55:00|6091.3|6089.5|6091.3|6089.5|6092.3|6090.5|6090.6|6088.8|257
1709132400000|2024-02-28 15:00:00|6091.2|6089.4|6091.5|6089.7|6092.1|6090.3|6088.9|6087.1|270
1709132700000|2024-02-28 15:05:00|6091.4|6089.6|6091.6|6089.8|6092.9|6091.1|6089.6|6087.8|229
1709133000000|2024-02-28 15:10:00|6091.7|6089.9|6093.1|6091.3|6093.6|6091.8|6091.2|6089.4|231
1709133300000|2024-02-28 15:15:00|6093.4|6091.6|6092.4|6090.6|6094.7|6092.9|6092.3|6090.5|185
1709133600000|2024-02-28 15:20:00|6092.5|6090.7|6093.3|6091.5|6093.9|6092.1|6090.7|6088.9|208
1709133900000|2024-02-28 15:25:00|6093.4|6091.6|6094.7|6092.9|6095.9|6094.1|6093|6091.2|188
1709134200000|2024-02-28 15:30:00|6094.2|6092.4|6093.4|6091.6|6094.2|6092.4|6091.9|6090.1|216
1709134500000|2024-02-28 15:35:00|6093.5|6091.7|6091|6089.2|6094.6|6092.8|6090.9|6089.1|210
1709134800000|2024-02-28 15:40:00|6091.1|6089.3|6090.6|6088.8|6091.7|6089.9|6089.1|6087.3|132
1709135100000|2024-02-28 15:45:00|6090.7|6088.9|6089.8|6088|6090.7|6088.9|6088.6|6086.8|202
1709135400000|2024-02-28 15:50:00|6089.7|6087.9|6088.7|6086.9|6090|6088.2|6088.1|6086.3|203
1709135700000|2024-02-28 15:55:00|6088.9|6087.1|6089.4|6087.6|6090.5|6088.3|6088.6|6085.9|174
1709136000000|2024-02-28 16:00:00|6089.5|6087.7|6089.5|6087.7|6091.6|6089.8|6088.3|6086.5|231
1709136300000|2024-02-28 16:05:00|6089.6|6087.8|6086.2|6084.4|6090.7|6088.9|6086.1|6084.3|243
1709136600000|2024-02-28 16:10:00|6086.3|6084.5|6087.1|6085.3|6087.2|6085.4|6086.2|6084.4|160
1709136900000|2024-02-28 16:15:00|6087.2|6085.4|6085.6|6083.8|6087.3|6085.5|6084.4|6082.6|238
1709137200000|2024-02-28 16:20:00|6085.5|6083.7|6085.1|6083.3|6086.5|6084.7|6084.5|6082.7|208
1709137500000|2024-02-28 16:25:00|6085|6083.2|6085.6|6083.8|6086.1|6084.3|6083.3|6081.5|154
1709137800000|2024-02-28 16:30:00|6085.7|6083.9|6084.5|6082.7|6085.8|6084|6082.9|6081.1|205
1709138100000|2024-02-28 16:35:00|6084.6|6082.8|6084.7|6082.9|6085.6|6083.8|6084.3|6082.5|167
1709138400000|2024-02-28 16:40:00|6084.8|6083|6089.1|6087.3|6089.2|6087.4|6084.7|6082.9|208
1709138700000|2024-02-28 16:45:00|6089.2|6087.4|6089.5|6087.7|6090.1|6088.3|6088.6|6086.8|166
1709139000000|2024-02-28 16:50:00|6089.6|6087.8|6090.3|6088.5|6090.7|6088.9|6088.9|6087.1|135
1709139300000|2024-02-28 16:55:00|6090.2|6088.4|6091.5|6089.7|6091.5|6089.7|6089.3|6087.5|131
1709139600000|2024-02-28 17:00:00|6091.4|6089.6|6093.8|6092|6093.9|6092.1|6091.1|6089.3|203
1709139900000|2024-02-28 17:05:00|6093.9|6092.1|6092.8|6091|6094.2|6092.4|6092.2|6090.4|146
1709140200000|2024-02-28 17:10:00|6093|6091.2|6093.7|6091.9|6094.9|6093.1|6092.7|6090.9|208
1709140500000|2024-02-28 17:15:00|6093.6|6091.8|6093.2|6091.4|6094.4|6092.6|6092.9|6091.1|166
1709140800000|2024-02-28 17:20:00|6093.1|6091.3|6092.7|6090.9|6093.8|6092|6092.4|6090.6|105
1709141100000|2024-02-28 17:25:00|6092.8|6091|6093|6091.2|6093.8|6092|6092.6|6090.3|161
1709141400000|2024-02-28 17:30:00|6092.9|6091.1|6091.7|6089.9|6093.4|6091.1|6091.2|6089.4|186
1709141700000|2024-02-28 17:35:00|6091.6|6089.8|6090.2|6088.4|6092.2|6090.4|6090|6088.2|185
1709142000000|2024-02-28 17:40:00|6090.3|6088.5|6090.1|6088.3|6090.3|6088.5|6088.9|6087.1|216
1709142300000|2024-02-28 17:45:00|6090.2|6088.4|6090.5|6088.7|6091.2|6089.2|6089.4|6087.6|213
1709142600000|2024-02-28 17:50:00|6090.6|6088.8|6091.2|6089.4|6091.8|6089.6|6089.5|6087.7|165
1709142900000|2024-02-28 17:55:00|6091.3|6089.5|6092.6|6089.6|6092.7|6090.5|6090.9|6088.6|147
1709143200000|2024-02-28 18:00:00|6092.5|6089.5|6093.4|6090.4|6093.6|6090.6|6092.2|6089.2|228
1709143500000|2024-02-28 18:05:00|6093.5|6090.5|6092.2|6089.2|6094.3|6091.3|6091.6|6088.6|135
1709143800000|2024-02-28 18:10:00|6092.1|6089.1|6091.8|6090|6092.2|6090.4|6090.6|6088.1|134
1709144100000|2024-02-28 18:15:00|6091.9|6090.1|6092.5|6090.7|6093.2|6091.4|6091.2|6089.3|182
1709144400000|2024-02-28 18:20:00|6092.6|6090.8|6094.6|6092.8|6094.7|6092.9|6092.5|6090.7|160
1709144700000|2024-02-28 18:25:00|6094.5|6092.7|6094.7|6092.9|6095.5|6093.7|6094.1|6092.3|126
1709145000000|2024-02-28 18:30:00|6095|6093.2|6094.6|6092.8|6096.1|6094.3|6094.5|6092.7|162
1709145300000|2024-02-28 18:35:00|6094.7|6092.9|6095.6|6093.8|6095.8|6094|6094.5|6092.7|160
1709145600000|2024-02-28 18:40:00|6095.5|6093.7|6094.4|6092.6|6095.8|6094|6094.4|6092.6|148
1709145900000|2024-02-28 18:45:00|6094.5|6092.7|6093.4|6091.6|6094.8|6093|6093.2|6091.4|126
1709146200000|2024-02-28 18:50:00|6093.5|6091.7|6093.5|6091.7|6094|6092.2|6093.4|6091.6|108
1709146500000|2024-02-28 18:55:00|6093.4|6091.6|6094.5|6092.7|6094.6|6092.8|6093.1|6091.3|98
1709146800000|2024-02-28 19:00:00|6094.6|6092.8|6094.6|6092.8|6094.9|6093.1|6093.9|6092.1|125
1709147100000|2024-02-28 19:05:00|6094.5|6092.7|6094.9|6093.1|6095.1|6093.3|6093.9|6092.1|127
1709147400000|2024-02-28 19:10:00|6094.5|6092.7|6094.5|6092.7|6095.1|6093.3|6093.9|6092.1|179
1709147700000|2024-02-28 19:15:00|6094.4|6092.6|6095.6|6093.8|6095.6|6093.8|6093.9|6092.1|186
1709148000000|2024-02-28 19:20:00|6095.5|6093.7|6097.5|6095.7|6098|6096.2|6095.4|6093.6|113
1709148300000|2024-02-28 19:25:00|6097.4|6095.6|6097.5|6095.7|6098.5|6096.7|6097.2|6095.4|135
1709148600000|2024-02-28 19:30:00|6097.2|6095.4|6094.3|6092.5|6097.2|6095.4|6094.2|6092.4|153
1709148900000|2024-02-28 19:35:00|6094.1|6092.3|6092.7|6090.9|6094.2|6092.4|6092.3|6090.5|155
1709149200000|2024-02-28 19:40:00|6092.8|6091|6093.6|6091.8|6093.8|6092|6092.3|6090.5|168
1709149500000|2024-02-28 19:45:00|6093.7|6091.9|6093.9|6092.1|6094.3|6092.5|6093.4|6091.6|150
1709149800000|2024-02-28 19:50:00|6093.8|6092|6094.2|6092.4|6094.3|6092.5|6093|6091.2|201
1709150100000|2024-02-28 19:55:00|6094.1|6092.3|6093.1|6091.3|6094.5|6092.7|6092.8|6091|112
1709150400000|2024-02-28 20:00:00|6093.5|6091.7|6095.5|6093.7|6096.3|6094.5|6092.7|6090.9|155
1709150700000|2024-02-28 20:05:00|6095.6|6093.8|6096.3|6094.5|6096.3|6094.5|6094.9|6093.1|116
1709151000000|2024-02-28 20:10:00|6096.4|6094.6|6096.3|6094.5|6096.9|6095.1|6096.2|6094.4|90
1709151300000|2024-02-28 20:15:00|6096.2|6094.4|6096.6|6094.8|6096.7|6094.9|6095.4|6093.6|143
1709151600000|2024-02-28 20:20:00|6096.7|6094.9|6098|6096.2|6098.2|6096.4|6096|6094.2|178
1709151900000|2024-02-28 20:25:00|6097.8|6096|6099.5|6097.7|6099.6|6097.8|6097.8|6096|179
1709152200000|2024-02-28 20:30:00|6099.4|6097.6|6100.8|6099|6100.9|6099.1|6098.5|6096.7|193
1709152500000|2024-02-28 20:35:00|6100.7|6098.9|6099.7|6097.9|6100.9|6099.1|6099.6|6097.8|193
1709152800000|2024-02-28 20:40:00|6099.5|6097.7|6099.1|6097.3|6099.8|6098|6098.7|6096.9|115
1709153100000|2024-02-28 20:45:00|6099.2|6097.4|6100.2|6098.4|6100.5|6098.7|6099|6097.2|152
1709153400000|2024-02-28 20:50:00|6100.1|6098.3|6098.7|6096.9|6100.1|6098.3|6098.5|6096.7|154
1709153700000|2024-02-28 20:55:00|6098.8|6097|6098.9|6097.1|6099.3|6097.5|6098.5|6096.7|162
1709154000000|2024-02-28 21:00:00|6098.8|6097|6098.2|6096.4|6098.9|6097.1|6097.6|6095.8|163
1709154300000|2024-02-28 21:05:00|6098.3|6096.5|6097.2|6095.4|6098.3|6096.5|6096.8|6095|66
1709154600000|2024-02-28 21:10:00|6097.3|6095.5|6097.4|6095.6|6098.4|6096|6097.1|6094.9|74
1709154900000|2024-02-28 21:15:00|6097.3|6095.5|6097.3|6095.5|6098|6095.7|6097.1|6094.7|81
1709155200000|2024-02-28 21:20:00|6097.2|6095.4|6096.8|6095|6097.8|6095.5|6096.3|6094.5|115
1709155500000|2024-02-28 21:25:00|6096.7|6094.9|6097.3|6095.5|6097.3|6095.5|6096.5|6094.7|65
1709155800000|2024-02-28 21:30:00|6097.4|6095.6|6098.4|6096.6|6099|6096.8|6097.4|6095.4|82
1709156100000|2024-02-28 21:35:00|6098.3|6096.5|6097.9|6096.1|6098.6|6096.8|6097.7|6095.9|105
1709156400000|2024-02-28 21:40:00|6097.8|6096|6097.5|6095.7|6098|6096.2|6097.4|6095.6|64
1709156700000|2024-02-28 21:45:00|6097.6|6095.8|6098|6096.2|6098.6|6096.2|6097.5|6095.5|48
1709157000000|2024-02-28 21:50:00|6097.9|6096.1|6098|6096.2|6098.6|6096.3|6097.7|6095.5|46
1709157300000|2024-02-28 21:55:00|6098.9|6095.3|6100.9|6096.1|6101.1|6096.3|6098.8|6094.7|67
1709157600000|2024-02-28 22:00:00|6101.2|6096|6102.4|6096.6|6102.4|6096.6|6101.2|6095.9|15
1709157900000|2024-02-28 22:05:00|6102.3|6096.5|6101.1|6095.3|6102.3|6096.5|6100.1|6094.3|31
1709158200000|2024-02-28 22:10:00|6101.2|6095.4|6101.1|6095.3|6101.2|6095.4|6100.9|6095.1|12
1709158500000|2024-02-28 22:15:00|6101|6095.2|6101|6095.2|6101.1|6095.3|6100.9|6095.1|11
1709158800000|2024-02-28 22:20:00|6101.1|6095.3|6101.7|6095.9|6102.4|6096.6|6101.1|6095.3|53
1709159100000|2024-02-28 22:25:00|6101.6|6095.8|6099.9|6094.1|6101.6|6095.8|6099.3|6093.5|99
1709159400000|2024-02-28 22:30:00|6100|6094.2|6103|6097.4|6103.2|6097.5|6099.8|6094|160
1709159700000|2024-02-28 22:35:00|6102.9|6097.1|6102.2|6096.4|6102.9|6097.1|6101.4|6095.7|162
1709160000000|2024-02-28 22:40:00|6102|6096.2|6102.4|6096.6|6102.5|6096.7|6101.9|6096.1|91
1709160300000|2024-02-28 22:45:00|6102.5|6096.7|6102.1|6096.5|6102.5|6096.7|6101.7|6096.2|162
1709160600000|2024-02-28 22:50:00|6102|6096.6|6101.9|6096.6|6102.3|6096.7|6101.8|6096.4|175
1709160900000|2024-02-28 22:55:00|6102.2|6096.8|6101.8|6097|6102.5|6097.1|6101.4|6096.3|215
1709161200000|2024-02-28 23:00:00|6101.7|6096.9|6101.6|6096.8|6101.8|6097|6100|6095.2|136
1709161500000|2024-02-28 23:05:00|6100.7|6097.7|6098.8|6095.8|6100.7|6097.7|6098.3|6095.3|114
1709161800000|2024-02-28 23:10:00|6098.9|6095.9|6100.9|6097.9|6101.1|6098.6|6098.8|6095.8|102
1709162100000|2024-02-28 23:15:00|6100.7|6097.7|6101.7|6098.7|6102.6|6099.6|6099.7|6097.2|100
1709162400000|2024-02-28 23:20:00|6101.8|6098.8|6100.9|6099.1|6102.3|6100.4|6100.8|6098.3|98
1709162700000|2024-02-28 23:25:00|6100.8|6099|6101.7|6098.7|6102.3|6099.3|6100.7|6098.4|61
1709163000000|2024-02-28 23:30:00|6101.8|6098.8|6099.5|6097.7|6101.8|6098.8|6098.9|6095.9|113
1709163300000|2024-02-28 23:35:00|6100.1|6097.1|6098.1|6096.3|6100.2|6097.5|6097.7|6095.9|87
1709163600000|2024-02-28 23:40:00|6098.2|6096.4|6099.2|6097.4|6099.9|6098.1|6098.1|6096.3|56
1709163900000|2024-02-28 23:45:00|6099.1|6097.3|6098|6096.2|6099.3|6097.5|6097.4|6095.6|57
1709164200000|2024-02-28 23:50:00|6097.8|6096|6096.1|6094.3|6097.9|6096.1|6094.7|6092.9|87
1709164500000|2024-02-28 23:55:00|6096.2|6094.4|6097.6|6095.8|6097.7|6095.9|6096|6094.2|89
1709164800000|2024-02-29 00:00:00|6097.5|6095.7|6096.3|6094.5|6098.5|6096.1|6094.5|6092.3|166
1709165100000|2024-02-29 00:05:00|6096.4|6094.6|6095.8|6094|6097.4|6095.6|6095.7|6093.9|101
1709165400000|2024-02-29 00:10:00|6095.7|6093.9|6096.3|6094.5|6096.4|6094.6|6094.9|6093.1|74
1709165700000|2024-02-29 00:15:00|6096.2|6094.4|6094.1|6092.3|6096.4|6094.6|6094.1|6092.3|94
1709166000000|2024-02-29 00:20:00|6094.2|6092.4|6094.6|6092.8|6095.7|6093.9|6093.9|6092.1|62
1709166300000|2024-02-29 00:25:00|6094.7|6092.9|6094.6|6091.6|6095.1|6093|6093.4|6090.9|73
1709166600000|2024-02-29 00:30:00|6094.8|6091.8|6092.3|6090.5|6094.9|6091.9|6091.3|6089|208
1709166900000|2024-02-29 00:35:00|6092|6090.2|6091.3|6089.5|6092.9|6090.9|6091.1|6089.3|122
1709167200000|2024-02-29 00:40:00|6091.2|6089.4|6091.9|6090.1|6092|6090.2|6090.5|6088.7|141
1709167500000|2024-02-29 00:45:00|6091.8|6090|6093.4|6091.6|6093.6|6091.8|6091.3|6089.5|115
1709167800000|2024-02-29 00:50:00|6093.8|6092|6092.8|6089.8|6094.1|6092.3|6091.6|6089.6|242
1709168100000|2024-02-29 00:55:00|6092.6|6089.6|6092|6090.2|6092.9|6090.9|6091.3|6088.8|139
1709168400000|2024-02-29 01:00:00|6092.1|6090.3|6096.1|6094.3|6096.4|6094.6|6091.9|6090.1|181
1709168700000|2024-02-29 01:05:00|6096|6094.2|6096.3|6094.5|6097.6|6095.8|6094.5|6092.7|155
1709169000000|2024-02-29 01:10:00|6096.4|6094.6|6095.1|6093.3|6096.4|6094.6|6094.6|6092.8|154
1709169300000|2024-02-29 01:15:00|6095.2|6093.4|6096.8|6095|6098.5|6096.7|6094.4|6092.6|197
1709169600000|2024-02-29 01:20:00|6096.7|6094.9|6096.5|6094.7|6097.4|6095.6|6095.5|6093.7|194
1709169900000|2024-02-29 01:25:00|6096.4|6094.6|6098.8|6097|6099.1|6097.3|6096.3|6094.5|208
1709170200000|2024-02-29 01:30:00|6098.9|6097.1|6097.5|6095.7|6099.4|6097.6|6096.6|6094.7|272
1709170500000|2024-02-29 01:35:00|6097.7|6095.9|6100.9|6099.1|6101.7|6099.3|6097.6|6095.8|243
1709170800000|2024-02-29 01:40:00|6101|6099.2|6103.3|6101.5|6104.3|6102.5|6100.9|6098.7|263
1709171100000|2024-02-29 01:45:00|6103.2|6101.4|6100.6|6098.8|6103.8|6102|6100.5|6098.7|153
1709171400000|2024-02-29 01:50:00|6100.5|6098.7|6098.2|6096.4|6100.5|6098.7|6097.7|6095.9|194
1709171700000|2024-02-29 01:55:00|6098.3|6096.5|6098.2|6096.4|6098.7|6096.9|6095.6|6093.8|238
1709172000000|2024-02-29 02:00:00|6098.3|6096.5|6100.7|6098.9|6101.8|6100|6098.1|6095.8|254
1709172300000|2024-02-29 02:05:00|6100.8|6099|6100.6|6098.8|6100.9|6099.1|6099.3|6097.5|179
1709172600000|2024-02-29 02:10:00|6100.7|6098.9|6101.4|6099.6|6102.2|6100.4|6099.7|6097.9|236
1709172900000|2024-02-29 02:15:00|6101.5|6099.7|6102.9|6101.1|6103.3|6101.1|6100.6|6098.6|234
1709173200000|2024-02-29 02:20:00|6102.8|6101|6104.8|6103|6104.9|6103.1|6102.7|6100.3|177
1709173500000|2024-02-29 02:25:00|6104.9|6103.1|6105|6103.2|6105.8|6103.5|6104.2|6102.1|154
1709173800000|2024-02-29 02:30:00|6105.1|6103.3|6105.5|6102.5|6106|6103.9|6102.9|6100.4|156
1709174100000|2024-02-29 02:35:00|6105.3|6102.3|6105.3|6103.5|6105.6|6103.8|6103.9|6101.9|178
1709174400000|2024-02-29 02:40:00|6105.2|6103.4|6103.3|6101.5|6105.7|6103.9|6102.9|6101.1|150
1709174700000|2024-02-29 02:45:00|6103.4|6101.6|6103.8|6102|6104.3|6102.5|6102.3|6100.5|132
1709175000000|2024-02-29 02:50:00|6103.9|6102.1|6105.4|6103.6|6106|6104.2|6102.8|6101|154
1709175300000|2024-02-29 02:55:00|6105.5|6103.7|6106.9|6105.1|6107.4|6105.6|6105.2|6103.4|146
1709175600000|2024-02-29 03:00:00|6106.8|6105|6108.8|6107|6109.4|6107.1|6106.7|6104.9|180
1709175900000|2024-02-29 03:05:00|6108.9|6107.1|6107.3|6105.5|6109.1|6107.3|6106.9|6105.1|147
1709176200000|2024-02-29 03:10:00|6107.2|6105.4|6106.2|6104.4|6107.8|6106|6106.1|6104.3|147
1709176500000|2024-02-29 03:15:00|6106.1|6104.3|6105.8|6104|6106.9|6105.1|6105.3|6103.5|135
1709176800000|2024-02-29 03:20:00|6105.4|6103.6|6104.1|6102.3|6105.5|6103.7|6103.9|6102.1|114
1709177100000|2024-02-29 03:25:00|6104.2|6102.4|6104.2|6102.4|6105|6103.2|6103.9|6102.1|126
1709177400000|2024-02-29 03:30:00|6104.1|6102.3|6104.2|6102.4|6104.7|6102.9|6103.2|6101.4|128
1709177700000|2024-02-29 03:35:00|6104|6102.2|6107.3|6105.5|6107.4|6105.6|6103.7|6101.9|138
1709178000000|2024-02-29 03:40:00|6107.4|6105.6|6105|6103.2|6107.5|6105.7|6104.7|6102.9|164
1709178300000|2024-02-29 03:45:00|6104.9|6103.1|6105.2|6103.4|6105.7|6103.9|6103.6|6101.8|173
1709178600000|2024-02-29 03:50:00|6105.1|6103.3|6105.9|6104.1|6107.3|6105.5|6105|6103.2|107
1709178900000|2024-02-29 03:55:00|6106|6104.2|6106.6|6104.8|6106.9|6105.1|6106|6104.2|100
1709179200000|2024-02-29 04:00:00|6106.7|6104.9|6105.7|6103.9|6106.7|6104.9|6105.5|6103.7|94
1709179500000|2024-02-29 04:05:00|6105.8|6104|6107.7|6105.9|6107.9|6106.1|6105|6103.2|94
1709179800000|2024-02-29 04:10:00|6107.8|6106|6107.2|6105.4|6107.9|6106.1|6106.1|6104|117
1709180100000|2024-02-29 04:15:00|6107.3|6105.5|6108.3|6106.5|6108.5|6106.7|6106.7|6104.9|75
1709180400000|2024-02-29 04:20:00|6108.4|6106.6|6110.6|6108.8|6110.6|6108.8|6108|6106.2|111
1709180700000|2024-02-29 04:25:00|6110.5|6108.7|6106.8|6105|6110.8|6109|6106.7|6104.9|133
1709181000000|2024-02-29 04:30:00|6106.7|6104.9|6108.3|6106.5|6108.4|6106.6|6105.5|6103.7|117
1709181300000|2024-02-29 04:35:00|6107.6|6105.8|6106.6|6104.8|6108.2|6106.4|6106.4|6104.6|93
1709181600000|2024-02-29 04:40:00|6106.7|6104.9|6105.9|6104.1|6106.7|6104.9|6104.8|6103|116
1709181900000|2024-02-29 04:45:00|6105.8|6104|6105.5|6103.7|6105.8|6104|6104.1|6101.9|123
1709182200000|2024-02-29 04:50:00|6105.4|6103.6|6104.2|6102.4|6105.8|6103.6|6104.1|6102.3|133
1709182500000|2024-02-29 04:55:00|6104.3|6102.5|6104.8|6103|6105.3|6103.5|6104|6102.2|114
1709182800000|2024-02-29 05:00:00|6104.9|6103.1|6105.4|6103.6|6106.3|6104.5|6104.7|6102.6|145
1709183100000|2024-02-29 05:05:00|6105.5|6103.7|6105.2|6103.4|6106.1|6104.3|6105|6103.2|108
1709183400000|2024-02-29 05:10:00|6105.3|6103.5|6105.2|6103.4|6106.3|6104.5|6104.5|6102.7|136
1709183700000|2024-02-29 05:15:00|6105.1|6103.3|6103.6|6101.8|6105.5|6103.7|6103.6|6101.8|130
1709184000000|2024-02-29 05:20:00|6103.8|6102|6104.3|6102.5|6104.5|6102.7|6102.6|6100.8|121
1709184300000|2024-02-29 05:25:00|6104.2|6102.4|6103.3|6101.5|6104.3|6102.5|6102.3|6100.5|169
1709184600000|2024-02-29 05:30:00|6103.4|6101.6|6101.9|6100.1|6103.4|6101.6|6098.9|6096.4|197
1709184900000|2024-02-29 05:35:00|6102|6100.2|6101.2|6099.4|6103.4|6101.6|6101|6099.2|163
1709185200000|2024-02-29 05:40:00|6101.1|6099.3|6104.4|6102.6|6104.4|6102.6|6100.6|6098.8|136
1709185500000|2024-02-29 05:45:00|6105|6102|6106.7|6104.9|6107.2|6105.1|6104.2|6102|184
1709185800000|2024-02-29 05:50:00|6106.6|6104.8|6105.4|6103.6|6107.9|6106.1|6104.4|6102.5|171
1709186100000|2024-02-29 05:55:00|6105.5|6103.7|6103.7|6101.9|6106.1|6104.3|6103.1|6101.3|138
1709186400000|2024-02-29 06:00:00|6103.6|6101.8|6103.3|6101.5|6103.8|6101.9|6102.6|6100.3|150
1709186700000|2024-02-29 06:05:00|6103.4|6101.6|6101.2|6099.4|6104.1|6102.3|6101.1|6099.3|136
1709187000000|2024-02-29 06:10:00|6101.3|6099.5|6101.8|6100|6102.3|6100.5|6101.2|6099.4|126
1709187300000|2024-02-29 06:15:00|6102|6100.2|6101.8|6100|6103.3|6101.5|6101.4|6099.6|100
1709187600000|2024-02-29 06:20:00|6101.9|6100.1|6102.3|6100.5|6102.4|6100.6|6101.2|6099.4|133
1709187900000|2024-02-29 06:25:00|6102.2|6100.4|6102.7|6100.9|6103.2|6101.4|6101.6|6099.8|152
1709188200000|2024-02-29 06:30:00|6102.8|6101|6102.7|6100.9|6103.3|6101.5|6102.3|6100.5|129
1709188500000|2024-02-29 06:35:00|6102.8|6101|6103.3|6101.5|6104.4|6102.6|6102.5|6100.4|146
1709188800000|2024-02-29 06:40:00|6103.4|6101.6|6102.5|6100.7|6104.1|6102.3|6102.4|6100.4|126
1709189100000|2024-02-29 06:45:00|6102.6|6100.8|6104.1|6102.3|6104.2|6102.4|6102.6|6100.8|151
1709189400000|2024-02-29 06:50:00|6104.2|6102.4|6104.4|6102.6|6105.2|6103.4|6103.8|6102|81
1709189700000|2024-02-29 06:55:00|6104.3|6102.5|6103|6101.2|6104.5|6102.7|6102.6|6100.8|139
1709190000000|2024-02-29 07:00:00|6102.9|6101.1|6102.2|6100.4|6103.3|6101.5|6101.3|6099.5|226
1709190300000|2024-02-29 07:05:00|6102.1|6100.3|6103.3|6101.5|6104.8|6103|6102.1|6100.3|254
1709190600000|2024-02-29 07:10:00|6103.4|6101.6|6100.5|6098.7|6103.4|6101.6|6100.5|6098.7|208
1709190900000|2024-02-29 07:15:00|6100.4|6098.6|6099.5|6097.7|6100.8|6099|6099.1|6097.3|215
1709191200000|2024-02-29 07:20:00|6099.4|6097.6|6098.2|6096.4|6099.8|6098|6097.8|6096|163
1709191500000|2024-02-29 07:25:00|6098.3|6096.5|6096.2|6094.4|6099.3|6097.5|6096.2|6094.4|187
1709191800000|2024-02-29 07:30:00|6096.4|6094.6|6096.2|6094.4|6097.2|6095|6095.4|6093.6|240
1709192100000|2024-02-29 07:35:00|6096.1|6094.3|6096.2|6094.4|6097.3|6095.5|6095.9|6094.1|176
1709192400000|2024-02-29 07:40:00|6096.3|6094.5|6097.3|6095.5|6097.9|6096.1|6096.2|6094.4|176
1709192700000|2024-02-29 07:45:00|6096.9|6095.1|6097.8|6096|6099.8|6098|6096.3|6094.5|287
1709193000000|2024-02-29 07:50:00|6097.7|6095.9|6099.4|6097.6|6099.4|6097.6|6096.3|6094.5|193
1709193300000|2024-02-29 07:55:00|6099.5|6097.7|6097.8|6096|6099.6|6097.8|6097.1|6095.3|184
1709193600000|2024-02-29 08:00:00|6097.7|6095.9|6094|6092.2|6098.1|6096.3|6093.8|6092|232
1709193900000|2024-02-29 08:05:00|6094.1|6092.3|6092.8|6091|6094.2|6092.4|6091.4|6089.6|268
1709194200000|2024-02-29 08:10:00|6092.7|6090.9|6090.9|6089.1|6092.8|6091|6089.5|6087.7|309
1709194500000|2024-02-29 08:15:00|6090.8|6089|6095.8|6094|6098.4|6096.6|6090.4|6088.6|279
1709194800000|2024-02-29 08:20:00|6095.9|6094.1|6097.4|6095.6|6098|6096.2|6093.9|6092.1|202
1709195100000|2024-02-29 08:25:00|6097.3|6095.5|6093.1|6091.3|6097.8|6096|6092.5|6090.7|194
1709195400000|2024-02-29 08:30:00|6093.2|6091.4|6093.6|6091.8|6094.5|6092.7|6091|6089.2|222
1709195700000|2024-02-29 08:35:00|6093.8|6092|6092.8|6091|6095.8|6094|6091.4|6089.6|211
1709196000000|2024-02-29 08:40:00|6092.7|6090.9|6092.5|6090.7|6093.6|6091.8|6092|6090.2|168
1709196300000|2024-02-29 08:45:00|6092.4|6090.6|6093.9|6092.1|6094.9|6093.1|6091.3|6089.5|194
1709196600000|2024-02-29 08:50:00|6094|6092.2|6098.1|6096.3|6099.1|6097|6094|6092.2|154
1709196900000|2024-02-29 08:55:00|6098|6096.2|6097.5|6095.7|6099.5|6097.7|6096.9|6095.1|210
1709197200000|2024-02-29 09:00:00|6097.6|6095.8|6095.3|6093.5|6098.2|6096.4|6094.4|6092.6|327
1709197500000|2024-02-29 09:05:00|6095.2|6093.4|6093.8|6092|6095.4|6093.6|6092.1|6090.3|282
1709197800000|2024-02-29 09:10:00|6093.7|6091.9|6092.6|6090.8|6095|6093.2|6092|6090.2|226
1709198100000|2024-02-29 09:15:00|6092.5|6090.7|6091.5|6089.7|6093.3|6091.5|6090.6|6088.8|178
1709198400000|2024-02-29 09:20:00|6091.8|6090|6092.2|6090.4|6093|6091.2|6091.1|6089.3|206
1709198700000|2024-02-29 09:25:00|6092.3|6090.5|6091.4|6089.6|6093.4|6091.6|6091.3|6089.5|172
1709199000000|2024-02-29 09:30:00|6091.6|6089.8|6094|6092.2|6094.3|6092.5|6090.5|6088.7|167
1709199300000|2024-02-29 09:35:00|6093.9|6092.1|6092.8|6091|6094.1|6092.3|6090.8|6089|187
1709199600000|2024-02-29 09:40:00|6092.7|6090.9|6093.4|6091.6|6093.6|6091.8|6091.4|6089.6|190
1709199900000|2024-02-29 09:45:00|6093|6091.2|6091.2|6089.4|6093|6091.2|6090|6088.2|170
1709200200000|2024-02-29 09:50:00|6091.1|6089.3|6090.9|6089.1|6091.7|6089.9|6089.8|6088|221
1709200500000|2024-02-29 09:55:00|6091|6089.2|6090.1|6088.3|6091|6089.2|6089|6087.2|205
1709200800000|2024-02-29 10:00:00|6090.2|6088.4|6090.1|6088.3|6092|6090.2|6089.8|6088|202
1709201100000|2024-02-29 10:05:00|6090|6088.2|6088.8|6087|6090.3|6088.5|6088|6086.2|168
1709201400000|2024-02-29 10:10:00|6088.7|6086.9|6086.7|6084.9|6089.1|6087.3|6086.7|6084.9|164
1709201700000|2024-02-29 10:15:00|6086.5|6084.7|6087.7|6085.9|6088|6086.2|6086.2|6084.4|119
1709202000000|2024-02-29 10:20:00|6087.6|6085.8|6085.3|6083.5|6088.1|6086.3|6084.9|6083.1|164
1709202300000|2024-02-29 10:25:00|6085.4|6083.6|6084|6082.2|6086.4|6084.6|6084|6082.2|163
1709202600000|2024-02-29 10:30:00|6084.1|6082.3|6084.3|6082.5|6085|6083.2|6082.6|6080.8|161
1709202900000|2024-02-29 10:35:00|6084.4|6082.6|6082.9|6081.1|6084.4|6082.6|6082.6|6080.8|131
1709203200000|2024-02-29 10:40:00|6082.8|6081|6083.4|6081.6|6084.2|6082.4|6082.7|6080.9|156
1709203500000|2024-02-29 10:45:00|6083|6081.2|6085.4|6083.6|6085.4|6083.6|6082.4|6080.6|153
1709203800000|2024-02-29 10:50:00|6085.6|6083.8|6086|6084.2|6086.5|6084.7|6084.4|6082.6|187
1709204100000|2024-02-29 10:55:00|6085.9|6084.1|6083.4|6081.6|6085.9|6084.1|6083.4|6081.6|175
1709204400000|2024-02-29 11:00:00|6083.3|6081.5|6086.3|6084.5|6086.6|6084.8|6083.1|6081.3|131
1709204700000|2024-02-29 11:05:00|6086.2|6084.4|6088.2|6086.4|6088.6|6086.8|6086|6084.2|142
1709205000000|2024-02-29 11:10:00|6088.3|6086.5|6088.3|6086.5|6089.8|6088|6086.9|6085.1|178
1709205300000|2024-02-29 11:15:00|6088.2|6086.4|6086.8|6085|6088.3|6086.5|6086.8|6085|110
1709205600000|2024-02-29 11:20:00|6086.9|6085.1|6088.5|6086.7|6088.5|6086.7|6086.9|6085.1|126
1709205900000|2024-02-29 11:25:00|6088.3|6086.5|6086.3|6084.5|6088.9|6087.1|6086.3|6084.5|195
1709206200000|2024-02-29 11:30:00|6086.4|6084.6|6085.6|6083.8|6087.2|6085.4|6085.6|6083.8|153
1709206500000|2024-02-29 11:35:00|6085.7|6083.9|6083.9|6082.1|6086.3|6084.5|6083.4|6081.6|137
1709206800000|2024-02-29 11:40:00|6083.8|6082|6081.5|6079.7|6084.5|6082.7|6081.4|6079.6|147
1709207100000|2024-02-29 11:45:00|6081.4|6079.6|6082|6080.2|6083.1|6081.3|6080.9|6079.1|174
1709207400000|2024-02-29 11:50:00|6081.8|6080|6083.6|6081.8|6083.6|6081.8|6081.1|6079.3|145
1709207700000|2024-02-29 11:55:00|6083.5|6081.7|6082.9|6081.1|6083.7|6081.9|6082.7|6080.9|181
1709208000000|2024-02-29 12:00:00|6082.7|6080.9|6082.8|6081|6084.2|6082.4|6081.7|6079.9|168
1709208300000|2024-02-29 12:05:00|6082.9|6081.1|6082.6|6080.8|6084.3|6082.5|6082.1|6080.3|175
1709208600000|2024-02-29 12:10:00|6082.7|6080.9|6081.3|6079.5|6083.2|6081.4|6081|6079.2|167
1709208900000|2024-02-29 12:15:00|6081.2|6079.4|6081.2|6079.4|6082.8|6081|6080.7|6078.9|149
1709209200000|2024-02-29 12:20:00|6080.8|6079|6079.3|6077.5|6080.8|6079|6078.9|6077.1|229
1709209500000|2024-02-29 12:25:00|6079.2|6077.4|6081.9|6080.1|6082.8|6081|6078.9|6077.1|214
1709209800000|2024-02-29 12:30:00|6081.8|6080|6083.2|6081.4|6083.5|6081.7|6081.1|6079.3|180
1709210100000|2024-02-29 12:35:00|6083|6081.2|6081.8|6080|6083.5|6081.7|6081.3|6079.5|119
1709210400000|2024-02-29 12:40:00|6081.7|6079.9|6081.5|6079.7|6082.4|6080.6|6080.8|6079|113
1709210700000|2024-02-29 12:45:00|6081.4|6079.6|6080.6|6078.8|6082|6080.2|6080|6078.2|196
1709211000000|2024-02-29 12:50:00|6080.4|6078.6|6080.6|6078.8|6082|6080.2|6080.2|6078.4|127
1709211300000|2024-02-29 12:55:00|6080.7|6078.9|6079.9|6076.9|6081.3|6079.5|6078.7|6076.9|122
1709211600000|2024-02-29 13:00:00|6080|6077|6079.1|6077.3|6080.6|6078.3|6078.6|6076.3|242
1709211900000|2024-02-29 13:05:00|6079.2|6077.4|6080.7|6078.9|6080.8|6079|6078.7|6076.9|264
1709212200000|2024-02-29 13:10:00|6080.8|6079|6079.5|6077.7|6080.9|6079.1|6078.9|6077.1|180
1709212500000|2024-02-29 13:15:00|6079.4|6077.6|6081.2|6079.4|6082.3|6080.5|6079.4|6077.6|269
1709212800000|2024-02-29 13:20:00|6081.3|6079.5|6081.1|6079.3|6081.7|6079.9|6079.6|6077.8|252
1709213100000|2024-02-29 13:25:00|6081.2|6079.4|6081.2|6078.2|6081.6|6079.6|6078.1|6075.7|206
1709213400000|2024-02-29 13:30:00|6081.1|6078.3|6086.9|6085.1|6095|6092|6080|6076|752
1709213700000|2024-02-29 13:35:00|6086.7|6084.9|6089.5|6087.7|6092.9|6090.7|6086.7|6084.9|608
1709214000000|2024-02-29 13:40:00|6089.7|6087.9|6091.2|6089.4|6093.2|6091.4|6088.2|6086.4|489
1709214300000|2024-02-29 13:45:00|6091.1|6089.3|6097.5|6095.7|6097.6|6095.8|6091.1|6089.3|426
1709214600000|2024-02-29 13:50:00|6097.6|6095.8|6095.5|6093.7|6099.3|6097.5|6094.7|6092.9|368
1709214900000|2024-02-29 13:55:00|6095.3|6093.5|6096|6094.2|6097.7|6095.9|6095.1|6093.3|298
1709215200000|2024-02-29 14:00:00|6095.9|6094.1|6096|6094.2|6096.4|6094.6|6093.9|6092.1|340
1709215500000|2024-02-29 14:05:00|6096.1|6094.3|6099.8|6098|6100.5|6098.7|6096|6094.2|350
1709215800000|2024-02-29 14:10:00|6099.7|6097.9|6099.3|6097.5|6102.7|6100.9|6098.8|6097|305
1709216100000|2024-02-29 14:15:00|6099.4|6097.6|6098.7|6096.9|6100.3|6098.5|6097.4|6095.6|256
1709216400000|2024-02-29 14:20:00|6098.8|6097|6097.6|6095.8|6098.9|6097.1|6097.3|6095.5|286
1709216700000|2024-02-29 14:25:00|6097.5|6095.7|6095.9|6094.1|6099|6097.2|6095.9|6094.1|310
1709217000000|2024-02-29 14:30:00|6096|6094.2|6094.8|6093|6097.4|6095.6|6094.6|6092.8|333
1709217300000|2024-02-29 14:35:00|6094.9|6093.1|6096.2|6094.4|6096.8|6095|6092.6|6090.8|258
1709217600000|2024-02-29 14:40:00|6096.1|6094.3|6099.7|6096.7|6100.2|6098.4|6094.8|6093|222
1709217900000|2024-02-29 14:45:00|6100.1|6097.1|6100.1|6098.3|6101.9|6100.1|6098.3|6096.5|406
1709218200000|2024-02-29 14:50:00|6100.2|6098.4|6101.7|6099.9|6102.7|6100.9|6099.6|6097.8|378
1709218500000|2024-02-29 14:55:00|6101.8|6100|6107.8|6104.8|6107.9|6105.2|6101.7|6099.9|320
1709218800000|2024-02-29 15:00:00|6108.5|6105.5|6110.5|6108.7|6111.7|6109.9|6107.4|6105.5|381
1709219100000|2024-02-29 15:05:00|6110.7|6108.9|6109.3|6107.5|6112.9|6111.1|6107.6|6105.8|374
1709219400000|2024-02-29 15:10:00|6109.4|6107.6|6106.8|6105|6109.6|6107.8|6104.6|6102.8|382
1709219700000|2024-02-29 15:15:00|6106.9|6105.1|6106.1|6104.3|6107.8|6106|6105.5|6103.7|305
1709220000000|2024-02-29 15:20:00|6106.2|6104.4|6107.7|6105.9|6108.9|6107.1|6105.9|6104.1|298
1709220300000|2024-02-29 15:25:00|6107.8|6106|6106.2|6104.4|6109.1|6107.3|6105.8|6104|284
1709220600000|2024-02-29 15:30:00|6106.3|6104.5|6104.7|6102.9|6107.7|6105.9|6104.2|6102.4|363
1709220900000|2024-02-29 15:35:00|6104.8|6103|6105.6|6103.8|6105.8|6104|6104.4|6102.6|289
1709221200000|2024-02-29 15:40:00|6105.5|6103.7|6101.2|6099.4|6106|6104.2|6101.2|6099.4|320
1709221500000|2024-02-29 15:45:00|6101.1|6099.3|6100.6|6098.8|6101.3|6099.5|6099|6097.2|349
1709221800000|2024-02-29 15:50:00|6101|6099.2|6089|6087.2|6101.2|6099.4|6088.8|6087|419
1709222100000|2024-02-29 15:55:00|6088.6|6086.8|6092.4|6090.6|6092.4|6090.6|6087.4|6085.6|424
1709222400000|2024-02-29 16:00:00|6092.5|6090.7|6090.8|6089|6095.1|6093.3|6089.5|6087.7|452
1709222700000|2024-02-29 16:05:00|6091.1|6089.3|6089.7|6087.9|6092.4|6090.6|6088.3|6086.5|341
1709223000000|2024-02-29 16:10:00|6089.5|6087.7|6088.9|6087.1|6091.3|6089.5|6088.7|6086.9|316
1709223300000|2024-02-29 16:15:00|6088.8|6087|6090.3|6088.5|6090.8|6089|6088.5|6086.7|314
1709223600000|2024-02-29 16:20:00|6090.2|6088.4|6089.7|6087.9|6091.1|6089.3|6087.6|6085.8|280
1709223900000|2024-02-29 16:25:00|6089.6|6087.8|6086.4|6084.6|6091.4|6089.6|6086.4|6084.6|246
1709224200000|2024-02-29 16:30:00|6086.3|6084.5|6090.7|6088.9|6091.2|6089.4|6086|6084.2|322
1709224500000|2024-02-29 16:35:00|6090.6|6088.8|6091.7|6089.9|6092.6|6090.8|6090.1|6088.3|318
1709224800000|2024-02-29 16:40:00|6091.6|6089.8|6092.1|6090.3|6093|6091.2|6090.1|6088.3|323
1709225100000|2024-02-29 16:45:00|6092.2|6090.4|6092.8|6091|6093.9|6092.1|6091.7|6089.9|227
1709225400000|2024-02-29 16:50:00|6092.7|6090.9|6091.4|6089.6|6093|6091.2|6090.6|6088.8|217
1709225700000|2024-02-29 16:55:00|6091.3|6089.5|6090.5|6088.7|6091.8|6090|6090.1|6088.3|285
1709226000000|2024-02-29 17:00:00|6090.4|6088.6|6089|6087.2|6091|6089.2|6088|6086.2|285
1709226300000|2024-02-29 17:05:00|6089.1|6087.3|6086.9|6085.1|6089.4|6087.6|6086.4|6084.6|214
1709226600000|2024-02-29 17:10:00|6087|6085.2|6086.1|6084.3|6087.2|6085.4|6084.7|6082.9|199
1709226900000|2024-02-29 17:15:00|6086.2|6084.4|6085.9|6084.1|6087.7|6085.9|6085|6083.2|246
1709227200000|2024-02-29 17:20:00|6085.7|6083.9|6085.5|6083.7|6086.5|6084.7|6084.9|6083.1|205
1709227500000|2024-02-29 17:25:00|6085.4|6083.6|6084.6|6082.8|6086.2|6084.4|6084.2|6082.4|229
1709227800000|2024-02-29 17:30:00|6084.7|6082.9|6081.1|6079.3|6084.7|6082.9|6080.8|6078.6|252
1709228100000|2024-02-29 17:35:00|6081|6079.2|6080.5|6078.7|6081.6|6079.8|6079.8|6078|236
1709228400000|2024-02-29 17:40:00|6080.8|6079|6079.8|6078|6081.1|6079.2|6078.9|6077.1|202
1709228700000|2024-02-29 17:45:00|6079.7|6077.9|6080.1|6078.3|6081.1|6079.3|6078.9|6077.1|183
1709229000000|2024-02-29 17:50:00|6079.8|6078|6082.2|6080.4|6082.6|6080.8|6079.4|6077.6|147
1709229300000|2024-02-29 17:55:00|6082.1|6080.3|6082.9|6079.9|6083.4|6081|6081.7|6079.9|210
1709229600000|2024-02-29 18:00:00|6082.8|6079.8|6082.6|6080.8|6083.3|6081.2|6081.5|6079.3|130
1709229900000|2024-02-29 18:05:00|6082.5|6080.7|6083.1|6081.3|6083.2|6081.4|6081.6|6079.8|114
1709230200000|2024-02-29 18:10:00|6083.2|6081.4|6085.6|6083.8|6085.7|6083.9|6083.1|6081.3|159
1709230500000|2024-02-29 18:15:00|6085.5|6083.7|6084.6|6082.8|6085.8|6084|6084.3|6082.5|140
1709230800000|2024-02-29 18:20:00|6084.5|6082.7|6086.4|6084.6|6086.5|6084.7|6084.5|6082.7|131
1709231100000|2024-02-29 18:25:00|6086.5|6084.7|6088.6|6086.8|6089.8|6088|6086.4|6084.6|170
1709231400000|2024-02-29 18:30:00|6088.7|6086.9|6088.9|6087.1|6089.4|6087.6|6088.6|6086.8|81
1709231700000|2024-02-29 18:35:00|6089|6087.2|6087.4|6085.6|6089.1|6087.3|6087|6085.2|96
1709232000000|2024-02-29 18:40:00|6087.3|6085.5|6086.4|6083.4|6087.8|6086|6085.8|6083.1|134
1709232300000|2024-02-29 18:45:00|6086.5|6083.5|6087.9|6086.1|6087.9|6086.1|6086.1|6083.5|150
1709232600000|2024-02-29 18:50:00|6088|6086.2|6089.5|6086.5|6089.8|6087.4|6088|6085.9|131
1709232900000|2024-02-29 18:55:00|6088.9|6087.1|6088.4|6086.6|6089.5|6087.3|6087.8|6085.9|209
1709233200000|2024-02-29 19:00:00|6088.5|6086.7|6088.6|6086.8|6089.5|6087.7|6088.2|6086.4|135
1709233500000|2024-02-29 19:05:00|6088.7|6086.9|6089.4|6087.6|6089.5|6087.7|6087.9|6085.9|162
1709233800000|2024-02-29 19:10:00|6089.3|6087.5|6087.3|6085.5|6089.4|6087.6|6086.4|6084.6|113
1709234100000|2024-02-29 19:15:00|6087.4|6085.6|6087.3|6085.5|6088.7|6086.9|6087.1|6085.3|114
1709234400000|2024-02-29 19:20:00|6087.2|6085.4|6088.4|6086.6|6088.9|6087.1|6087.2|6085.4|164
1709234700000|2024-02-29 19:25:00|6088.3|6086.5|6086.8|6085|6088.4|6086.6|6086.4|6084.6|149
1709235000000|2024-02-29 19:30:00|6086.7|6084.9|6087.4|6085.6|6087.4|6085.6|6086.5|6084.7|132
1709235300000|2024-02-29 19:35:00|6087.3|6085.5|6087.5|6085.7|6088|6086.2|6087.1|6085.3|117
1709235600000|2024-02-29 19:40:00|6087.6|6085.8|6085.7|6083.9|6088.2|6086.4|6085.7|6083.4|183
1709235900000|2024-02-29 19:45:00|6085.6|6083.8|6086.3|6084.5|6087.1|6085.1|6085.4|6083|162
1709236200000|2024-02-29 19:50:00|6086.4|6084.6|6084.3|6082.5|6086.4|6084.6|6084.2|6082.4|181
1709236500000|2024-02-29 19:55:00|6084|6082.2|6082.9|6081.1|6085.6|6083.2|6082.9|6081.1|190
1709236800000|2024-02-29 20:00:00|6083|6081.2|6085.2|6083.4|6086.4|6084.6|6083|6081.2|163
1709237100000|2024-02-29 20:05:00|6085.1|6083.3|6085.8|6084|6086.4|6084.6|6084.9|6083.1|144
1709237400000|2024-02-29 20:10:00|6085.9|6084.1|6086.3|6084.5|6087.1|6085.3|6085.9|6084.1|150
1709237700000|2024-02-29 20:15:00|6086.2|6084.4|6087.3|6085.5|6087.3|6085.5|6086|6084.2|114
1709238000000|2024-02-29 20:20:00|6087.2|6085.4|6086.5|6084.7|6087.3|6085.5|6086|6084.2|81
1709238300000|2024-02-29 20:25:00|6086.4|6084.6|6086.8|6085|6087.3|6085.5|6086.3|6084.5|121
1709238600000|2024-02-29 20:30:00|6086.9|6085.1|6086.8|6085|6087.1|6085.3|6086.2|6084.4|178
1709238900000|2024-02-29 20:35:00|6086.7|6084.9|6087.3|6085.5|6087.9|6086.1|6086.7|6084.9|143
1709239200000|2024-02-29 20:40:00|6087.4|6085.6|6087.6|6085.8|6088.1|6086.3|6087.4|6085.6|136
1709239500000|2024-02-29 20:45:00|6087.5|6085.7|6088.5|6086.7|6088.8|6087|6087.3|6085.5|109
1709239800000|2024-02-29 20:50:00|6088.4|6086.6|6089.8|6088|6089.8|6088|6088.4|6086.6|129
1709240100000|2024-02-29 20:55:00|6089.9|6088.1|6089.1|6087.3|6090.8|6089|6089.1|6087.3|173
1709240400000|2024-02-29 21:00:00|6089|6087.2|6087.3|6085.5|6089|6087.2|6087.3|6085.5|156
1709240700000|2024-02-29 21:05:00|6087.2|6085.4|6086.7|6084.9|6087.4|6085.6|6086.1|6084.3|68
1709241000000|2024-02-29 21:10:00|6086.8|6085|6086.9|6085.1|6086.9|6085.1|6086.5|6084.7|76
1709241300000|2024-02-29 21:15:00|6086.8|6085|6087|6085.2|6087|6085.2|6086.6|6084.8|70
1709241600000|2024-02-29 21:20:00|6087.1|6085.3|6087.2|6085.4|6087.2|6085.4|6086.9|6085.1|228
1709241900000|2024-02-29 21:25:00|6087.1|6085.3|6087.1|6085.3|6087.2|6085.4|6086.8|6085|52
1709242200000|2024-02-29 21:30:00|6087|6085.2|6086.7|6084.9|6087.1|6085.3|6086.7|6084.9|32
1709242500000|2024-02-29 21:35:00|6086.8|6085|6087.1|6085.3|6087.3|6085.5|6086.6|6084.8|46
1709242800000|2024-02-29 21:40:00|6087.2|6085.4|6087.7|6085.9|6087.8|6086|6086.7|6084.9|83
1709243100000|2024-02-29 21:45:00|6087.5|6085.7|6088.1|6086.3|6088.7|6086.8|6087.4|6085|74
1709243400000|2024-02-29 21:50:00|6088.2|6086.4|6087.8|6086|6088.7|6086.7|6087.2|6084.8|82
1709243700000|2024-02-29 21:55:00|6088.7|6085.1|6089.8|6085|6089.8|6085.1|6088.1|6083.9|97
1709244000000|2024-02-29 22:00:00|6088.8|6083|6086.7|6080.9|6089|6083.2|6086.4|6080.6|36
1709244300000|2024-02-29 22:05:00|6087.1|6081.3|6087.7|6081.9|6088|6082.2|6086.7|6080.9|55
1709244600000|2024-02-29 22:10:00|6087.4|6081.6|6086.1|6080.3|6088.8|6083|6085|6079.2|91
1709244900000|2024-02-29 22:15:00|6086.2|6080.4|6084.1|6078.3|6086.2|6080.4|6083.6|6077.8|153
1709245200000|2024-02-29 22:20:00|6084.2|6078.4|6089.4|6083.6|6092.2|6086.4|6083.9|6078.1|168
1709245500000|2024-02-29 22:25:00|6089.9|6084.1|6088.7|6082.9|6090.4|6084.6|6086|6080.2|120
1709245800000|2024-02-29 22:30:00|6088.8|6083|6088.1|6082.3|6089.1|6083.3|6087.9|6082.1|88
1709246100000|2024-02-29 22:35:00|6088.2|6082.4|6088.6|6082.8|6088.7|6082.9|6087.7|6081.9|70
1709246400000|2024-02-29 22:40:00|6088.5|6082.7|6089.3|6083.5|6089.3|6083.5|6088.5|6082.7|94
1709246700000|2024-02-29 22:45:00|6089.5|6083.7|6089.5|6083.7|6089.7|6083.9|6089.2|6083.4|38
1709247000000|2024-02-29 22:50:00|6089.6|6083.8|6088.4|6083.2|6089.7|6084.1|6087.8|6082.3|144
1709247300000|2024-02-29 22:55:00|6088.5|6083.1|6087.7|6082.9|6088.5|6083.1|6086.9|6081.7|208
1709247600000|2024-02-29 23:00:00|6087.8|6083|6087.9|6083.1|6089.2|6084.4|6087.3|6082.5|129
1709247900000|2024-02-29 23:05:00|6087.1|6084.1|6088.3|6085.3|6088.8|6085.8|6087.1|6084.1|67
1709248200000|2024-02-29 23:10:00|6088.4|6085.4|6089.3|6086.3|6090.3|6087.4|6088.4|6085.4|85
1709248500000|2024-02-29 23:15:00|6089.4|6086.4|6087.9|6086.1|6089.4|6086.9|6086.2|6083.9|126
1709248800000|2024-02-29 23:20:00|6087.8|6086|6087.7|6085.9|6088.8|6087|6087.3|6085.5|158
1709249100000|2024-02-29 23:25:00|6087.8|6086|6088.2|6086.4|6088.8|6086.7|6087.7|6085.7|117
1709249400000|2024-02-29 23:30:00|6088.1|6086.3|6084.5|6082.7|6088.6|6086.3|6084.3|6081.9|143
1709249700000|2024-02-29 23:35:00|6084.4|6082.6|6082.5|6080.7|6085.2|6082.7|6082.5|6080.7|99
1709250000000|2024-02-29 23:40:00|6082.6|6080.8|6082.7|6080.9|6083.7|6081.9|6081|6079.2|138
1709250300000|2024-02-29 23:45:00|6082.6|6080.8|6084.5|6082.7|6084.7|6082.9|6082.4|6080.6|101
1709250600000|2024-02-29 23:50:00|6084.6|6082.8|6085.2|6083.4|6085.6|6083.7|6084.5|6082.3|150
1709250900000|2024-02-29 23:55:00|6085.3|6083.5|6088.2|6086.4|6088.2|6086.4|6085.3|6082.7|158
1709251200000|2024-03-01 00:00:00|6088.1|6086.3|6086.3|6084.5|6089.2|6087.4|6086|6084.2|166
1709251500000|2024-03-01 00:05:00|6086.2|6084.4|6087.6|6085.8|6088.3|6086.5|6085.3|6083.5|130
1709251800000|2024-03-01 00:10:00|6087.5|6085.7|6087.8|6086|6088.4|6086.6|6087|6085.2|147
1709252100000|2024-03-01 00:15:00|6087.7|6085.9|6086.3|6084.5|6087.9|6086.1|6086.1|6083.8|112
1709252400000|2024-03-01 00:20:00|6086.2|6084.4|6084.1|6082.3|6086.6|6084.8|6084|6082.2|142
1709252700000|2024-03-01 00:25:00|6084.2|6082.4|6084.2|6082.4|6084.9|6083.1|6084.2|6082.4|105
1709253000000|2024-03-01 00:30:00|6084.5|6082.7|6085.3|6083.5|6085.9|6084.1|6084.5|6082.5|138
1709253300000|2024-03-01 00:35:00|6085.2|6083.4|6087|6085.2|6087.1|6085.3|6084.7|6082.9|122
1709253600000|2024-03-01 00:40:00|6087.1|6085.3|6088.1|6086.3|6088.2|6086.4|6086.7|6084.9|110
1709253900000|2024-03-01 00:45:00|6087.8|6086|6086.5|6084.7|6087.8|6086|6085.3|6083.5|87
1709254200000|2024-03-01 00:50:00|6086.6|6084.8|6088.8|6087|6088.9|6087.1|6086.3|6084.5|134
1709254500000|2024-03-01 00:55:00|6088.7|6086.9|6088.3|6086.5|6089.8|6088|6087.3|6085.5|156
1709254800000|2024-03-01 01:00:00|6088.2|6086.4|6087.5|6085.7|6089.4|6087.5|6087.2|6085.4|228
1709255100000|2024-03-01 01:05:00|6087.4|6085.6|6088|6086.2|6088.7|6086.9|6086.8|6085|197
1709255400000|2024-03-01 01:10:00|6087.9|6086.1|6088.4|6086.6|6088.5|6086.7|6087.4|6085.6|99
1709255700000|2024-03-01 01:15:00|6088.3|6086.5|6088.7|6086.9|6088.9|6087.1|6088|6086.2|112
1709256000000|2024-03-01 01:20:00|6088.6|6086.8|6087|6085.2|6088.8|6087|6086.7|6084.9|160
1709256300000|2024-03-01 01:25:00|6087.1|6085.3|6090.1|6087.1|6090.5|6088.4|6087.1|6085.3|133
1709256600000|2024-03-01 01:30:00|6089.8|6086.8|6093.3|6091.5|6094.3|6092.5|6089.8|6086.8|272
1709256900000|2024-03-01 01:35:00|6093.4|6091.6|6094.1|6092.3|6096.8|6095|6093.3|6091.5|206
1709257200000|2024-03-01 01:40:00|6094.2|6092.4|6094.7|6091.7|6094.8|6093|6092.4|6090.6|152
1709257500000|2024-03-01 01:45:00|6094.9|6091.9|6094.1|6092.3|6096.1|6094.3|6094|6091.6|172
1709257800000|2024-03-01 01:50:00|6094|6092.2|6095|6093.2|6095.2|6093.4|6092|6090.2|216
1709258100000|2024-03-01 01:55:00|6094.9|6093.1|6095.8|6094|6096.7|6094.9|6094.4|6092.6|256
1709258400000|2024-03-01 02:00:00|6095.9|6094.1|6093.2|6091.4|6096.3|6094.5|6093.2|6091.4|217
1709258700000|2024-03-01 02:05:00|6093.3|6091.5|6093.9|6092.1|6094.5|6092.7|6092.7|6090.9|192
1709259000000|2024-03-01 02:10:00|6093.8|6092|6094.2|6092.4|6094.5|6092.7|6092.3|6090.5|152
1709259300000|2024-03-01 02:15:00|6094.1|6092.3|6092.6|6090.8|6094.2|6092.4|6091.4|6089.6|156
1709259600000|2024-03-01 02:20:00|6092.7|6090.9|6094.2|6092.4|6094.7|6092.9|6092.3|6090.5|102
1709259900000|2024-03-01 02:25:00|6094.1|6092.3|6092.4|6090.6|6094.1|6092.3|6092.1|6089.8|157
1709260200000|2024-03-01 02:30:00|6092.3|6090.5|6093.8|6092|6093.9|6092.1|6092|6090.2|153
1709260500000|2024-03-01 02:35:00|6094.1|6092.3|6093.7|6091.9|6094.7|6092.9|6093.2|6091.4|149
1709260800000|2024-03-01 02:40:00|6093.6|6091.8|6093.6|6091.8|6094.5|6092.7|6093|6091.2|165
1709261100000|2024-03-01 02:45:00|6093.7|6091.9|6093.7|6091.9|6094.3|6092.5|6093.1|6091.3|132
1709261400000|2024-03-01 02:50:00|6093.6|6091.8|6093.5|6091.7|6094.6|6092.8|6092.6|6090.8|118
1709261700000|2024-03-01 02:55:00|6093.4|6091.6|6092.7|6090.9|6094.6|6092.8|6092.5|6090.7|167
1709262000000|2024-03-01 03:00:00|6092.8|6091|6094.1|6092.3|6094.1|6092.3|6092.7|6090.9|177
1709262300000|2024-03-01 03:05:00|6094.2|6092.4|6095.3|6093.5|6095.5|6093.7|6094.2|6092.4|132
1709262600000|2024-03-01 03:10:00|6095.2|6093.4|6096.3|6094.5|6097|6095.2|6094.6|6092.8|140
1709262900000|2024-03-01 03:15:00|6096.4|6094.6|6095.2|6093.4|6096.4|6094.6|6094.9|6093.1|134
1709263200000|2024-03-01 03:20:00|6095.1|6093.3|6094.3|6092.5|6095.4|6093.6|6093.9|6092.1|132
1709263500000|2024-03-01 03:25:00|6094.4|6092.6|6097.3|6095.5|6097.7|6095.9|6094.2|6092.4|156
1709263800000|2024-03-01 03:30:00|6097.4|6095.6|6096.6|6094.8|6097.5|6095.7|6095.9|6094.1|108
1709264100000|2024-03-01 03:35:00|6096.5|6094.7|6096.6|6094.8|6097.3|6095.5|6096.2|6094.4|131
1709264400000|2024-03-01 03:40:00|6096.5|6094.7|6097.5|6095.7|6097.7|6095.9|6096.5|6094.7|121
1709264700000|2024-03-01 03:45:00|6097.6|6095.8|6096.7|6094.9|6098.3|6096.5|6096.5|6094.7|91
1709265000000|2024-03-01 03:50:00|6096.8|6095|6097.6|6095.8|6098|6096.2|6096.6|6094.8|106
1709265300000|2024-03-01 03:55:00|6097.5|6095.7|6097.2|6095.4|6097.6|6095.8|6096.5|6094.7|101
1709265600000|2024-03-01 04:00:00|6097.1|6095.3|6096.8|6095|6097.3|6095.5|6096.8|6095|102
1709265900000|2024-03-01 04:05:00|6096.9|6095.1|6096.5|6094.7|6097.9|6096.1|6096.3|6094.1|101
1709266200000|2024-03-01 04:10:00|6096.4|6094.6|6096.3|6094.5|6097.1|6095.3|6095.8|6094|92
1709266500000|2024-03-01 04:15:00|6096.4|6094.6|6095.5|6093.7|6097.2|6095.4|6095.3|6093.5|105
1709266800000|2024-03-01 04:20:00|6095.4|6093.6|6095.8|6094|6095.9|6094.1|6095.3|6093.5|78
1709267100000|2024-03-01 04:25:00|6095.9|6094.1|6095.6|6093.8|6096.3|6094.5|6095.5|6093.7|116
1709267400000|2024-03-01 04:30:00|6095.7|6093.9|6094.6|6092.8|6095.7|6093.9|6094.1|6092.3|117
1709267700000|2024-03-01 04:35:00|6094.5|6092.7|6094.5|6092.7|6094.7|6092.9|6094.1|6092.3|73
1709268000000|2024-03-01 04:40:00|6094.6|6092.8|6093.9|6092.1|6094.9|6093.1|6093.5|6091.7|91
1709268300000|2024-03-01 04:45:00|6093.8|6092|6093.1|6091.3|6094|6092.2|6093.1|6091.3|71
1709268600000|2024-03-01 04:50:00|6093|6091.2|6092.2|6090.4|6093.8|6092|6092|6090.2|123
1709268900000|2024-03-01 04:55:00|6092.3|6090.5|6092.6|6090.8|6092.7|6090.9|6091.1|6089.3|106
1709269200000|2024-03-01 05:00:00|6092.7|6090.9|6093.4|6091.6|6093.8|6092|6092.7|6090.9|133
1709269500000|2024-03-01 05:05:00|6093.3|6091.5|6092.2|6090.4|6093.4|6091.6|6092|6090.2|136
1709269800000|2024-03-01 05:10:00|6092.1|6090.3|6091.5|6089.7|6092.1|6090.3|6091.5|6089.7|88
1709270100000|2024-03-01 05:15:00|6091.6|6089.8|6092.1|6090.3|6092.1|6090.3|6091.1|6089.3|113
1709270400000|2024-03-01 05:20:00|6092.2|6090.4|6091.1|6089.3|6092.7|6090.9|6091|6089.2|117
1709270700000|2024-03-01 05:25:00|6091|6089.2|6091.5|6089.7|6091.5|6089.7|6090.6|6088.8|115
1709271000000|2024-03-01 05:30:00|6091.4|6089.6|6092.1|6090.3|6092.3|6090.5|6091|6089.2|114
1709271300000|2024-03-01 05:35:00|6092.2|6090.4|6092.1|6090.3|6092.2|6090.4|6090.9|6089.1|125
1709271600000|2024-03-01 05:40:00|6092.2|6090.4|6091|6089.2|6092.2|6090.4|6090.9|6089.1|105
1709271900000|2024-03-01 05:45:00|6091.1|6089.3|6091|6089.2|6092.1|6090.3|6091|6089.2|143
1709272200000|2024-03-01 05:50:00|6091.1|6089.3|6091.6|6089.8|6091.9|6090.1|6091|6089.2|126
1709272500000|2024-03-01 05:55:00|6091.7|6089.9|6091.5|6089.7|6092|6090.2|6090.9|6089.1|152
1709272800000|2024-03-01 06:00:00|6091.4|6089.6|6092.8|6091|6093|6091.2|6091|6089.2|136
1709273100000|2024-03-01 06:05:00|6092.9|6091.1|6092.8|6091|6094|6092.2|6092.6|6090.8|116
1709273400000|2024-03-01 06:10:00|6092.9|6091.1|6094.5|6092.7|6094.7|6092.9|6092.5|6090.7|84
1709273700000|2024-03-01 06:15:00|6094.6|6092.8|6094.9|6093.1|6095.3|6093.5|6094.6|6092.8|119
1709274000000|2024-03-01 06:20:00|6094.8|6093|6095.1|6093.3|6095.1|6093.3|6094.3|6092.5|114
1709274300000|2024-03-01 06:25:00|6095|6093.2|6093.7|6091.9|6095|6093.2|6093.6|6091.8|102
1709274600000|2024-03-01 06:30:00|6093.8|6092|6092.6|6090.8|6093.8|6092|6092.4|6090.6|111
1709274900000|2024-03-01 06:35:00|6092.5|6090.7|6092.8|6091|6093.8|6092|6092.2|6090.4|138
1709275200000|2024-03-01 06:40:00|6092.7|6090.9|6093.1|6091.3|6093.6|6091.8|6092.6|6090.8|131
1709275500000|2024-03-01 06:45:00|6093|6091.2|6093.2|6091.4|6093.7|6091.9|6093|6091.2|96
1709275800000|2024-03-01 06:50:00|6093.1|6091.3|6094.8|6093|6094.9|6093.1|6092.7|6090.9|139
1709276100000|2024-03-01 06:55:00|6094.7|6092.9|6094.8|6093|6094.9|6093.1|6093.1|6091.3|113
1709276400000|2024-03-01 07:00:00|6094.9|6093.1|6094.7|6092.9|6095.7|6093.9|6094.2|6092.4|210
1709276700000|2024-03-01 07:05:00|6094.6|6092.8|6095.2|6093.4|6097.2|6095.4|6094.6|6092.8|308
1709277000000|2024-03-01 07:10:00|6095.1|6093.3|6095.9|6094.1|6096.5|6094.7|6094.5|6092.7|214
1709277300000|2024-03-01 07:15:00|6096|6094.2|6094.4|6092.6|6097.2|6095.4|6094.2|6092.4|175
1709277600000|2024-03-01 07:20:00|6094.3|6092.5|6092.5|6090.7|6094.3|6092.5|6092.2|6090.4|113
1709277900000|2024-03-01 07:25:00|6092.6|6090.8|6091.8|6090|6092.8|6091|6091.2|6089.4|128
1709278200000|2024-03-01 07:30:00|6091.9|6090.1|6092.6|6090.8|6092.9|6091.1|6091.1|6089.3|135
1709278500000|2024-03-01 07:35:00|6092.8|6091|6091.3|6089.5|6093.8|6092|6091.1|6089.3|193
1709278800000|2024-03-01 07:40:00|6091.2|6089.4|6091.7|6089.9|6092.1|6090.3|6090.9|6089.1|214
1709279100000|2024-03-01 07:45:00|6091.6|6089.8|6092.2|6090.4|6093.3|6091.5|6091.5|6089.7|166
1709279400000|2024-03-01 07:50:00|6092.1|6090.3|6089.3|6087.5|6092.2|6090.4|6088.6|6086.8|188
1709279700000|2024-03-01 07:55:00|6089.4|6087.6|6087.5|6085.7|6089.6|6087.8|6086.8|6085|136
1709280000000|2024-03-01 08:00:00|6087.6|6085.8|6088|6086.2|6088.1|6086.3|6086.4|6084.6|303
1709280300000|2024-03-01 08:05:00|6088.4|6086.6|6087.4|6085.6|6089.2|6087.4|6086|6084.2|279
1709280600000|2024-03-01 08:10:00|6087.3|6085.5|6087.1|6085.3|6088.7|6086.9|6086.9|6085.1|235
1709280900000|2024-03-01 08:15:00|6086.8|6085|6089.4|6087.6|6090.5|6088.7|6086.8|6085|252
1709281200000|2024-03-01 08:20:00|6089.3|6087.5|6090.1|6088.3|6090.7|6088.9|6089.1|6087.3|220
1709281500000|2024-03-01 08:25:00|6090|6088.2|6089.1|6087.3|6090|6088.2|6087.6|6085.8|168
1709281800000|2024-03-01 08:30:00|6089.2|6087.4|6088.4|6086.6|6090.3|6088.1|6087.9|6086.1|197
1709282100000|2024-03-01 08:35:00|6088.5|6086.7|6088.1|6086.3|6089.2|6087.4|6085.7|6083.9|225
1709282400000|2024-03-01 08:40:00|6087.9|6086.1|6087.3|6085.5|6088.8|6087|6087.2|6085.4|214
1709282700000|2024-03-01 08:45:00|6087.2|6085.4|6086.2|6084.4|6087.9|6086.1|6085.3|6083.5|189
1709283000000|2024-03-01 08:50:00|6086.1|6084.3|6085.7|6083.9|6087.7|6085.9|6085.4|6083.6|178
1709283300000|2024-03-01 08:55:00|6085.8|6084|6084.1|6082.3|6086.1|6084.3|6082.4|6080.6|270
1709283600000|2024-03-01 09:00:00|6083.7|6081.9|6085.6|6083.8|6086.1|6084.3|6083.3|6081.5|247
1709283900000|2024-03-01 09:05:00|6085.8|6084|6088.8|6087|6091.3|6089.5|6085.4|6083.6|264
1709284200000|2024-03-01 09:10:00|6088.9|6087.1|6087.8|6086|6090|6088.2|6085.9|6084.1|301
1709284500000|2024-03-01 09:15:00|6087.7|6085.9|6088.7|6086.9|6088.7|6086.9|6086.4|6084.6|233
1709284800000|2024-03-01 09:20:00|6088.8|6087|6090.6|6088.8|6091.1|6089.3|6088.7|6086.9|225
1709285100000|2024-03-01 09:25:00|6090.7|6088.9|6091|6089.2|6091.3|6089.5|6089.8|6088|146
1709285400000|2024-03-01 09:30:00|6091.1|6089.3|6090.5|6088.7|6091.3|6089.5|6089.4|6087.6|209
1709285700000|2024-03-01 09:35:00|6090.7|6088.9|6090.4|6088.6|6092.4|6090.6|6090.2|6088.4|186
1709286000000|2024-03-01 09:40:00|6090.5|6088.7|6091.2|6089.4|6092.1|6090.3|6090.4|6088.6|177
1709286300000|2024-03-01 09:45:00|6091.1|6089.3|6092.3|6090.5|6092.6|6090.8|6090.1|6088.3|198
1709286600000|2024-03-01 09:50:00|6092.4|6090.6|6093.3|6091.5|6093.9|6092.1|6091.6|6089.8|178
1709286900000|2024-03-01 09:55:00|6093.2|6091.4|6093.2|6090.2|6093.7|6091.4|6091.7|6089.9|158
1709287200000|2024-03-01 10:00:00|6093.3|6090.3|6093.3|6091.5|6094.5|6092.2|6092.3|6089.5|218
1709287500000|2024-03-01 10:05:00|6093.4|6091.6|6096.2|6094.4|6096.2|6094.4|6092.1|6090.3|270
1709287800000|2024-03-01 10:10:00|6096.1|6094.3|6096.2|6094.4|6097.1|6095.3|6095.5|6093.7|282
1709288100000|2024-03-01 10:15:00|6096.3|6094.5|6093.8|6092|6097.3|6095.2|6093.4|6091.6|292
1709288400000|2024-03-01 10:20:00|6093.9|6092.1|6096.2|6094.4|6097|6095.2|6093.7|6091.9|234
1709288700000|2024-03-01 10:25:00|6096.3|6094.5|6094.3|6092.5|6096.6|6094.8|6094.3|6092.5|212
1709289000000|2024-03-01 10:30:00|6094.4|6092.6|6095.8|6094|6095.8|6094|6093.3|6091.5|223
1709289300000|2024-03-01 10:35:00|6095.9|6094.1|6097.8|6096|6098.6|6096.8|6095.8|6094|232
1709289600000|2024-03-01 10:40:00|6097.7|6095.9|6096.8|6095|6098|6096.2|6095.3|6093.5|231
1709289900000|2024-03-01 10:45:00|6096.9|6095.1|6096.7|6094.9|6097.8|6096|6096.4|6094.6|169
1709290200000|2024-03-01 10:50:00|6097|6095.2|6098.4|6096.6|6098.7|6096.9|6096.5|6094.7|157
1709290500000|2024-03-01 10:55:00|6098.3|6096.5|6098|6096.2|6099.4|6097.6|6097.5|6095.7|215
1709290800000|2024-03-01 11:00:00|6098.1|6096.3|6098.9|6097.1|6099.9|6098.1|6098|6096.2|229
1709291100000|2024-03-01 11:05:00|6098.8|6097|6099.8|6098|6100.4|6098.6|6098.7|6096.9|166
1709291400000|2024-03-01 11:10:00|6099.9|6098.1|6098.7|6096.9|6100.5|6098.7|6098.6|6096.8|180
1709291700000|2024-03-01 11:15:00|6098.8|6097|6096.2|6094.4|6099|6097.2|6095.9|6094.1|224
1709292000000|2024-03-01 11:20:00|6096.3|6094.5|6095.4|6093.6|6096.4|6094.6|6093.1|6091.3|213
1709292300000|2024-03-01 11:25:00|6095.5|6093.7|6094.7|6092.9|6095.5|6093.7|6093.8|6092|134
1709292600000|2024-03-01 11:30:00|6094.8|6093|6095.3|6093.5|6095.9|6094.1|6094.4|6092.6|168
1709292900000|2024-03-01 11:35:00|6095.4|6093.6|6096.3|6094.5|6096.4|6094.6|6094.7|6092.9|199
1709293200000|2024-03-01 11:40:00|6096.4|6094.6|6097.2|6095.4|6099.4|6097.6|6096|6094.2|217
1709293500000|2024-03-01 11:45:00|6097.3|6095.5|6097.3|6095.5|6098.4|6096.6|6096.6|6094.8|152
1709293800000|2024-03-01 11:50:00|6097.4|6095.6|6097.3|6095.5|6099|6097.2|6097.1|6095.3|159
1709294100000|2024-03-01 11:55:00|6097.2|6095.4|6097.1|6095.3|6098.4|6096.6|6096.7|6094.9|197
1709294400000|2024-03-01 12:00:00|6096.9|6095.1|6094.8|6093|6097.2|6095.4|6094.8|6093|190
1709294700000|2024-03-01 12:05:00|6094.7|6092.9|6095.4|6093.6|6096.7|6094.9|6094.6|6092.8|157
1709295000000|2024-03-01 12:10:00|6095.3|6093.5|6095.9|6094.1|6096.5|6094.7|6095.2|6093.4|143
1709295300000|2024-03-01 12:15:00|6096|6094.2|6095.8|6094|6096.9|6095.1|6095|6093.2|159
1709295600000|2024-03-01 12:20:00|6095.9|6094.1|6094.6|6092.8|6096.2|6094.4|6094.4|6092.6|147
1709295900000|2024-03-01 12:25:00|6094.5|6092.7|6093.9|6092.1|6095.3|6093.5|6093.7|6091.9|138
1709296200000|2024-03-01 12:30:00|6093.8|6092|6095.3|6093.5|6095.3|6093.5|6093.8|6092|126
1709296500000|2024-03-01 12:35:00|6095.2|6093.4|6094.3|6092.5|6095.4|6093.6|6093.3|6091.5|147
1709296800000|2024-03-01 12:40:00|6094.2|6092.4|6093|6091.2|6094.7|6092.9|6092.6|6090.8|159
1709297100000|2024-03-01 12:45:00|6093.1|6091.3|6092.3|6090.5|6093.1|6091.3|6090.9|6089.1|195
1709297400000|2024-03-01 12:50:00|6092.4|6090.6|6091.6|6089.8|6092.4|6090.6|6090.7|6088.9|186
1709297700000|2024-03-01 12:55:00|6091.7|6089.9|6088.3|6086.5|6091.7|6089.9|6088|6086.2|203
1709298000000|2024-03-01 13:00:00|6088.2|6086.4|6088.2|6086.4|6088.7|6086.9|6086.5|6084.7|213
1709298300000|2024-03-01 13:05:00|6088.3|6086.5|6087.6|6085.8|6088.8|6087|6087.3|6085.5|215
1709298600000|2024-03-01 13:10:00|6087.7|6085.9|6087.9|6086.1|6088.5|6086.7|6086.4|6084.6|184
1709298900000|2024-03-01 13:15:00|6087.8|6086|6086.9|6085.1|6088.3|6086.5|6086.5|6084.7|225
1709299200000|2024-03-01 13:20:00|6086.7|6084.9|6085|6083.2|6086.7|6084.9|6084.4|6082.6|276
1709299500000|2024-03-01 13:25:00|6085.2|6083.4|6087.5|6085.7|6088.1|6086.3|6085.2|6083.4|225
1709299800000|2024-03-01 13:30:00|6087.4|6085.6|6090.4|6088.6|6090.7|6088.9|6087.1|6085.3|208
1709300100000|2024-03-01 13:35:00|6090.5|6088.7|6086.7|6084.9|6091.6|6088.9|6083.6|6081.8|383
1709300400000|2024-03-01 13:40:00|6086.6|6084.8|6085.8|6084|6088.1|6086.3|6085.5|6083.7|242
1709300700000|2024-03-01 13:45:00|6085.9|6084.1|6086.5|6084.7|6087.1|6085.3|6084.9|6082.6|227
1709301000000|2024-03-01 13:50:00|6086.4|6084.6|6088|6086.2|6088.4|6086.6|6086.1|6084.3|237
1709301300000|2024-03-01 13:55:00|6087.9|6086.1|6087.5|6085.7|6088.2|6086.4|6085.9|6084.1|238
1709301600000|2024-03-01 14:00:00|6087.7|6085.9|6087.7|6085.9|6089.4|6087.6|6086.6|6084.8|249
1709301900000|2024-03-01 14:05:00|6087.8|6086|6088.3|6086.5|6089.5|6087.7|6087.1|6085.3|233
1709302200000|2024-03-01 14:10:00|6088.4|6086.6|6090.5|6088.7|6091.4|6089.6|6088.4|6086.6|160
1709302500000|2024-03-01 14:15:00|6090.4|6088.6|6094|6092.2|6094|6092.2|6090.2|6088.4|148
1709302800000|2024-03-01 14:20:00|6094.1|6092.3|6091.3|6089.5|6096.4|6094.6|6091.3|6089.5|181
1709303100000|2024-03-01 14:25:00|6091.2|6089.4|6093.6|6091.8|6093.6|6091.8|6091.1|6089.3|173
1709303400000|2024-03-01 14:30:00|6093.5|6091.7|6090.1|6088.3|6093.5|6091.7|6089.6|6087.8|294
1709303700000|2024-03-01 14:35:00|6090|6088.2|6090.2|6088.4|6091.7|6089.9|6089.2|6087.4|305
1709304000000|2024-03-01 14:40:00|6090.3|6088.5|6089|6086|6090.6|6088.8|6085.2|6083|233
1709304300000|2024-03-01 14:45:00|6087.2|6084.2|6080.7|6078.9|6087.2|6084.2|6080.2|6078.4|508
1709304600000|2024-03-01 14:50:00|6080.6|6078.8|6081.7|6079.9|6082.3|6080.5|6079.7|6077.9|310
1709304900000|2024-03-01 14:55:00|6081.8|6080|6081.6|6077.7|6082.7|6080.2|6080|6077.7|192
1709305200000|2024-03-01 15:00:00|6081.7|6091.4|6092.8|6091|6098.6|6095.6|6081.7|6086.8|772
1709305500000|2024-03-01 15:05:00|6092.7|6090.9|6099.3|6097.5|6101.8|6100|6092.7|6090.9|624
1709305800000|2024-03-01 15:10:00|6099.5|6097.7|6102.3|6100.5|6105.3|6103.5|6099.2|6097.4|579
1709306100000|2024-03-01 15:15:00|6102.2|6100.4|6105|6103.2|6107.8|6106|6102.2|6100.4|543
1709306400000|2024-03-01 15:20:00|6104.9|6103.1|6108.7|6106.9|6109|6107.2|6104.3|6102.5|475
1709306700000|2024-03-01 15:25:00|6108.9|6107.1|6110.5|6108.7|6112.4|6110.6|6108.4|6106.6|417
1709307000000|2024-03-01 15:30:00|6110.6|6108.8|6110.9|6109.1|6112.3|6110.5|6107.8|6106|486
1709307300000|2024-03-01 15:35:00|6110.7|6108.9|6108.3|6106.5|6112.1|6110.3|6106.7|6104.9|393
1709307600000|2024-03-01 15:40:00|6108.2|6106.4|6110.3|6108.5|6110.8|6109|6106.6|6104.8|359
1709307900000|2024-03-01 15:45:00|6110.4|6108.6|6111.7|6109.9|6113.1|6111.3|6109.8|6108|368
1709308200000|2024-03-01 15:50:00|6111.6|6109.8|6110.4|6108.6|6112.6|6110.8|6110.1|6108.3|283
1709308500000|2024-03-01 15:55:00|6110.2|6108.4|6109.6|6107.8|6110.7|6108.9|6107.9|6106.1|358
1709308800000|2024-03-01 16:00:00|6109.8|6108|6107.9|6106.1|6111.1|6109.3|6106.2|6104.4|347
1709309100000|2024-03-01 16:05:00|6107.8|6106|6109.2|6107.4|6109.3|6107.5|6106.6|6104.8|266
1709309400000|2024-03-01 16:10:00|6109.1|6107.3|6109.4|6107.6|6111.2|6109.4|6108.5|6106.7|269
1709309700000|2024-03-01 16:15:00|6109.6|6107.8|6107.2|6105.4|6110.9|6109.1|6107.1|6105.3|236
1709310000000|2024-03-01 16:20:00|6107.3|6105.5|6104.3|6102.5|6108.1|6106.3|6103.9|6102.1|280
1709310300000|2024-03-01 16:25:00|6104.2|6102.4|6101.9|6100.1|6104.2|6102.4|6101.5|6099.7|239
1709310600000|2024-03-01 16:30:00|6101.7|6099.9|6102.8|6101|6103.6|6101.8|6101.7|6099.9|236
1709310900000|2024-03-01 16:35:00|6102.7|6100.9|6105.1|6103.3|6105.1|6103.3|6101.9|6100.1|232
1709311200000|2024-03-01 16:40:00|6105.2|6103.4|6103.8|6102|6105.6|6103.8|6103.7|6101.9|237
1709311500000|2024-03-01 16:45:00|6103.9|6102.1|6104.2|6102.4|6104.2|6102.4|6102.3|6100.5|221
1709311800000|2024-03-01 16:50:00|6104.1|6102.3|6105.8|6104|6105.8|6104|6103.8|6102|184
1709312100000|2024-03-01 16:55:00|6105.7|6103.9|6104.6|6102.8|6105.8|6104|6104.2|6102.4|191
1709312400000|2024-03-01 17:00:00|6104.7|6102.9|6105|6103.2|6105.1|6103.3|6103.7|6101.9|225
1709312700000|2024-03-01 17:05:00|6104.9|6103.1|6105.5|6103.7|6106.4|6104.6|6104.3|6102.5|192
1709313000000|2024-03-01 17:10:00|6105.6|6103.8|6107.3|6105.5|6107.4|6105.6|6104.9|6103.1|178
1709313300000|2024-03-01 17:15:00|6107.2|6105.4|6107.4|6105.6|6107.9|6106.1|6106.7|6104.9|161
1709313600000|2024-03-01 17:20:00|6107.3|6105.5|6107.1|6105.3|6107.9|6106.1|6106.3|6104.5|154
1709313900000|2024-03-01 17:25:00|6107|6105.2|6107.8|6106|6108.1|6106.3|6106.7|6104.9|142
1709314200000|2024-03-01 17:30:00|6107.9|6106.1|6107.6|6105.8|6108.3|6106.5|6106.9|6105.1|125
1709314500000|2024-03-01 17:35:00|6107.5|6105.7|6105.6|6103.8|6107.5|6105.7|6104.8|6103|136
1709314800000|2024-03-01 17:40:00|6105.5|6103.7|6105.6|6103.8|6106|6104.2|6105.1|6103.3|92
1709315100000|2024-03-01 17:45:00|6105.7|6103.9|6106.1|6104.3|6106.8|6105|6105.7|6103.9|130
1709315400000|2024-03-01 17:50:00|6106|6104.2|6107.4|6105.6|6107.6|6105.8|6105.7|6103.9|86
1709315700000|2024-03-01 17:55:00|6107.3|6105.5|6106.2|6104.4|6108.8|6107|6105.7|6103.9|165
1709316000000|2024-03-01 18:00:00|6106.3|6104.5|6101.3|6099.5|6106.4|6104.6|6101.2|6099.4|148
1709316300000|2024-03-01 18:05:00|6101.2|6099.4|6103.3|6101.5|6103.4|6101.6|6099.8|6098|173
1709316600000|2024-03-01 18:10:00|6103.4|6101.6|6103.5|6101.7|6105.2|6103.4|6103.2|6101.4|169
1709316900000|2024-03-01 18:15:00|6103.3|6101.5|6101.7|6099.9|6103.9|6102.1|6101.6|6099.8|173
1709317200000|2024-03-01 18:20:00|6101.6|6099.8|6102.5|6100.7|6102.7|6100.9|6101.3|6099.5|172
1709317500000|2024-03-01 18:25:00|6102.6|6100.8|6102.6|6100.8|6104.1|6102.3|6101.6|6099.8|135
1709317800000|2024-03-01 18:30:00|6102.5|6100.7|6103.1|6101.3|6103.6|6101.8|6102.5|6100.7|119
1709318100000|2024-03-01 18:35:00|6103|6101.2|6104.7|6102.9|6105.5|6103.7|6103|6101.2|128
1709318400000|2024-03-01 18:40:00|6104.6|6102.8|6106.8|6105|6107|6105.2|6104.5|6102.7|93
1709318700000|2024-03-01 18:45:00|6106.9|6105.1|6105.3|6103.5|6107.6|6105.8|6105.3|6103.5|92
1709319000000|2024-03-01 18:50:00|6105.2|6103.4|6104.1|6102.3|6105.2|6103.4|6102.8|6101|87
1709319300000|2024-03-01 18:55:00|6104.2|6102.4|6105.4|6103.6|6105.7|6103.9|6104.1|6102|105
1709319600000|2024-03-01 19:00:00|6105.5|6103.7|6107.4|6105.6|6107.7|6105.9|6105.5|6103.7|105
1709319900000|2024-03-01 19:05:00|6107.3|6105.5|6108.6|6106.8|6108.8|6107|6107.3|6105.5|129
1709320200000|2024-03-01 19:10:00|6108.7|6106.9|6107.7|6105.9|6108.8|6107|6107.3|6105.5|150
1709320500000|2024-03-01 19:15:00|6107.6|6105.8|6107.8|6106|6107.9|6106.1|6107.4|6105.6|90
1709320800000|2024-03-01 19:20:00|6107.9|6106.1|6107.4|6105.6|6107.9|6106.1|6107|6105.2|115
1709321100000|2024-03-01 19:25:00|6107.3|6105.5|6107.9|6106.1|6108.4|6106.6|6107.3|6105.5|146
1709321400000|2024-03-01 19:30:00|6107.8|6106|6108.6|6106.8|6109.1|6107.3|6107.8|6106|119
1709321700000|2024-03-01 19:35:00|6108.7|6106.9|6106.4|6104.6|6108.7|6106.9|6106.2|6104.4|92
1709322000000|2024-03-01 19:40:00|6106.3|6104.5|6107.3|6105.5|6107.7|6105.5|6106.3|6104.5|129
1709322300000|2024-03-01 19:45:00|6107.2|6105.4|6106.8|6105|6107.4|6105.6|6106.7|6104.9|128
1709322600000|2024-03-01 19:50:00|6106.9|6105.1|6106.6|6104.8|6107.3|6105.1|6106.5|6104.2|120
1709322900000|2024-03-01 19:55:00|6106.5|6104.7|6106.8|6105|6107.7|6105.9|6106.5|6104.7|120
1709323200000|2024-03-01 20:00:00|6106.7|6104.9|6105.6|6103.8|6106.8|6105|6105.4|6103.6|143
1709323500000|2024-03-01 20:05:00|6105.7|6103.9|6105.6|6103.8|6106.4|6104.6|6104.5|6102.7|144
1709323800000|2024-03-01 20:10:00|6105.5|6103.7|6105.4|6103.6|6105.7|6103.9|6104.6|6102.8|188
1709324100000|2024-03-01 20:15:00|6105.5|6103.7|6105.2|6103.4|6105.5|6103.7|6104.8|6103|179
1709324400000|2024-03-01 20:20:00|6105.1|6103.3|6105.4|6103.6|6106.2|6104.4|6105.1|6103.3|145
1709324700000|2024-03-01 20:25:00|6105.5|6103.7|6106.2|6104.4|6106.6|6104.8|6105.4|6103.6|123
1709325000000|2024-03-01 20:30:00|6106.1|6104.3|6107|6105.2|6107.2|6105.3|6106.1|6104.2|170
1709325300000|2024-03-01 20:35:00|6106.9|6105.1|6107.5|6105.7|6107.6|6105.8|6106.4|6104.6|185
1709325600000|2024-03-01 20:40:00|6107.4|6105.6|6107.9|6106.1|6108.1|6106.3|6107.4|6105.6|78
1709325900000|2024-03-01 20:45:00|6108|6106.2|6108.5|6106.7|6108.6|6106.8|6107.8|6106|142
1709326200000|2024-03-01 20:50:00|6108.4|6106.6|6108.8|6107|6109|6107.2|6108.2|6106.4|144
1709326500000|2024-03-01 20:55:00|6108.7|6106.9|6108.8|6107|6109.4|6107.6|6108.6|6106.8|169
1709326800000|2024-03-01 21:00:00|6108.9|6107.1|6109.4|6106.4|6109.4|6107.1|6108.1|6105.9|142
1709327100000|2024-03-01 21:05:00|6109.3|6106.3|6109.4|6106.4|6109.7|6106.7|6109.1|6106.1|97
1709327400000|2024-03-01 21:10:00|6109.3|6106.3|6109|6106|6109.5|6106.5|6108.9|6105.9|59
1709327700000|2024-03-01 21:15:00|6108.8|6105.8|6108.3|6105.3|6109|6106|6108.2|6105.2|43
1709328000000|2024-03-01 21:20:00|6107.8|6104.8|6105.5|6102.5|6107.8|6104.8|6105.3|6102.3|118
1709328300000|2024-03-01 21:25:00|6105.8|6102.8|6106.5|6103.5|6106.5|6103.7|6105.4|6102.8|35
1709328600000|2024-03-01 21:30:00|6106.4|6103.4|6107.6|6104.6|6108.4|6105.4|6106.4|6103.4|81
1709328900000|2024-03-01 21:35:00|6107.7|6104.7|6107.9|6104.9|6108.1|6105.1|6107.7|6104.7|95
1709329200000|2024-03-01 21:40:00|6108|6105|6108.4|6105.4|6109.5|6106.5|6107.8|6104.8|82
1709329500000|2024-03-01 21:45:00|6108.5|6105.5|6108.4|6105.4|6108.6|6105.6|6108.4|6105.4|40
1709329800000|2024-03-01 21:50:00|6108.5|6105.5|6108.3|6105.3|6108.5|6105.5|6108.2|6105.2|62
1709330100000|2024-03-01 21:55:00|6109.2|6104.4|6108.9|6104.1|6109.8|6104.5|6108.5|6103.5|119
1709499600000|2024-03-03 21:00:00|6107.2|6097.2|6108.6|6098.6|6108.6|6098.6|6107.2|6097.2|10
1709499900000|2024-03-03 21:05:00|6108.5|6098.5|6108.7|6098.7|6108.8|6098.8|6108.3|6098.3|17
1709500200000|2024-03-03 21:10:00|6107.7|6097.7|6108.7|6098.7|6108.9|6098.9|6107.7|6097.7|8
1709500500000|2024-03-03 21:15:00|6108.4|6098.4|6108.6|6098.6|6108.6|6098.6|6108.3|6098.3|3
1709500800000|2024-03-03 21:20:00|6108.7|6098.7|6106|6096|6108.8|6098.8|6105.8|6095.8|15
1709501100000|2024-03-03 21:25:00|6107.8|6099.2|6111.8|6103.2|6113.8|6107.3|6107.8|6097.8|16
1709501400000|2024-03-03 21:30:00|6110.8|6103|6112.1|6102.1|6112.6|6103.5|6106.6|6096.6|32
1709501700000|2024-03-03 21:35:00|6111.6|6101.6|6110.4|6100.4|6112.5|6104|6107.3|6097.3|27
1709502000000|2024-03-03 21:40:00|6110.1|6100.1|6110.6|6100.6|6111.1|6101.1|6109.9|6099.9|9
1709502300000|2024-03-03 21:45:00|6110|6100.8|6107.1|6103.1|6111|6103.8|6103.5|6099.5|18
1709502600000|2024-03-03 21:50:00|6107.2|6103.2|6113|6109|6113|6109|6107.1|6103.1|15
1709502900000|2024-03-03 21:55:00|6113.9|6108.1|6112.4|6106.6|6113.9|6108.1|6109.6|6103.8|14
1709503200000|2024-03-03 22:00:00|6112.9|6107.1|6112.9|6107.1|6112.9|6107.1|6112.7|6106.9|6
1709503500000|2024-03-03 22:05:00|6112.7|6106.9|6110.5|6104.7|6113.4|6107.6|6106.6|6100.8|56
1709503800000|2024-03-03 22:10:00|6110|6104.2|6110.5|6104.7|6110.8|6105|6109.8|6104|54
1709504100000|2024-03-03 22:15:00|6110.2|6104.4|6110.6|6104.8|6110.7|6104.9|6109.4|6103.6|33
1709504400000|2024-03-03 22:20:00|6110.7|6104.9|6110.8|6105|6110.9|6105.1|6110.6|6104.8|16
1709504700000|2024-03-03 22:25:00|6110.9|6105.1|6111.2|6105.4|6111.2|6105.4|6110.8|6105|24
1709505000000|2024-03-03 22:30:00|6111.3|6105.5|6111.8|6106|6112.2|6106.4|6110.4|6104.6|84
1709505300000|2024-03-03 22:35:00|6111.4|6105.6|6111.4|6105.6|6112|6106.2|6110.5|6104.7|66
1709505600000|2024-03-03 22:40:00|6111.8|6106|6112.4|6106.6|6112.7|6106.9|6111|6105.2|49
1709505900000|2024-03-03 22:45:00|6112.5|6106.7|6112.9|6107.1|6113.2|6107.4|6112.2|6106.4|46
1709506200000|2024-03-03 22:50:00|6112.8|6107.2|6113.1|6107.3|6113.5|6107.7|6112.5|6107.1|121
1709506500000|2024-03-03 22:55:00|6112.9|6107.1|6110.1|6104.3|6113.4|6107.6|6109.9|6104.1|129
1709506800000|2024-03-03 23:00:00|6109.9|6104.1|6109.6|6104.8|6110.9|6105.9|6109|6104.1|233
1709507100000|2024-03-03 23:05:00|6108.7|6105.7|6109.2|6106.2|6109.3|6106.3|6108.4|6105.4|168
1709507400000|2024-03-03 23:10:00|6109.3|6106.3|6110|6107|6110.3|6107.3|6109|6106|129
1709507700000|2024-03-03 23:15:00|6110.1|6107.1|6110.5|6107.5|6110.9|6107.9|6109.9|6106.9|179
1709508000000|2024-03-03 23:20:00|6110.3|6107.3|6108.2|6105.2|6110.4|6107.4|6107.6|6104.6|159
1709508300000|2024-03-03 23:25:00|6108.1|6105.1|6108.6|6105.6|6109|6106|6107.2|6104.2|221
1709508600000|2024-03-03 23:30:00|6108.5|6105.5|6108.2|6105.2|6108.6|6105.6|6105.8|6103.4|186
1709508900000|2024-03-03 23:35:00|6108.1|6105.1|6106.7|6103.7|6108.1|6105.1|6105.9|6103.6|125
1709509200000|2024-03-03 23:40:00|6106.6|6103.6|6104.3|6102.5|6107|6104.5|6104.3|6102.5|68
1709509500000|2024-03-03 23:45:00|6104.4|6102.6|6103.9|6102.1|6105.3|6102.9|6103.6|6101.4|115
1709509800000|2024-03-03 23:50:00|6103.8|6102|6103.6|6101.8|6104|6102.2|6103.2|6101.4|80
1709510100000|2024-03-03 23:55:00|6104.1|6101.1|6104.5|6101.5|6105|6102.6|6103.2|6100.7|143
1709510400000|2024-03-04 00:00:00|6104.6|6101.6|6103.7|6101.9|6105.4|6103|6103.4|6101.6|204
1709510700000|2024-03-04 00:05:00|6103.8|6102|6105|6103.2|6105.2|6103.4|6103.1|6101.3|132
1709511000000|2024-03-04 00:10:00|6105.1|6103.3|6106.6|6104.8|6107.2|6105.4|6105.1|6103.3|115
1709511300000|2024-03-04 00:15:00|6107.3|6104.3|6108.8|6107|6109.1|6107.1|6106.7|6104.3|179
1709511600000|2024-03-04 00:20:00|6108.9|6107.1|6110.3|6108.5|6110.3|6108.5|6107.6|6105.8|186
1709511900000|2024-03-04 00:25:00|6110.4|6108.6|6110.5|6108.7|6111.4|6109.6|6109.8|6108|126
1709512200000|2024-03-04 00:30:00|6110.6|6108.8|6110.8|6109|6111.9|6110.1|6109.9|6108.1|149
1709512500000|2024-03-04 00:35:00|6110.9|6109.1|6110.6|6108.8|6111.4|6109.6|6109.8|6108|108
1709512800000|2024-03-04 00:40:00|6110.5|6108.7|6110.8|6109|6112.4|6110.6|6110|6108.2|116
1709513100000|2024-03-04 00:45:00|6110.5|6108.7|6109.2|6107.4|6110.7|6108.9|6109.2|6107.4|85
1709513400000|2024-03-04 00:50:00|6109.3|6107.5|6109|6107.2|6109.5|6107.7|6107.8|6106|125
1709513700000|2024-03-04 00:55:00|6108.9|6107.1|6107.7|6105.9|6109.4|6107.6|6106.7|6104.9|84
1709514000000|2024-03-04 01:00:00|6107.8|6106|6104.8|6103|6108.6|6106.8|6104.8|6103|154
1709514300000|2024-03-04 01:05:00|6104.9|6103.1|6103.6|6101.8|6105.2|6103.4|6103|6101.2|170
1709514600000|2024-03-04 01:10:00|6103.4|6101.6|6102.8|6101|6103.7|6101.9|6102|6100.2|121
1709514900000|2024-03-04 01:15:00|6103|6101.2|6102.7|6100.9|6104.8|6103|6102.2|6100.3|179
1709515200000|2024-03-04 01:20:00|6102.8|6101|6102|6100.2|6103.7|6101.9|6102|6100.2|122
1709515500000|2024-03-04 01:25:00|6102.1|6100.3|6104.3|6102.5|6104.4|6102.6|6101|6099.2|139
1709515800000|2024-03-04 01:30:00|6104.4|6102.6|6102.9|6101.1|6104.9|6103.1|6102.2|6100.4|175
1709516100000|2024-03-04 01:35:00|6102.8|6101|6102.6|6100.8|6104.6|6102.8|6102|6100.2|150
1709516400000|2024-03-04 01:40:00|6102.7|6100.9|6099.2|6097.4|6103.3|6100.9|6099.1|6097.3|147
1709516700000|2024-03-04 01:45:00|6098.9|6097.1|6099.5|6097.7|6099.6|6097.8|6098.5|6096.7|161
1709517000000|2024-03-04 01:50:00|6099.4|6097.6|6096.6|6094.8|6099.6|6097.8|6095.8|6094|167
1709517300000|2024-03-04 01:55:00|6097.2|6094.2|6097.9|6096.1|6098.3|6096.5|6095.8|6093.9|145
1709517600000|2024-03-04 02:00:00|6097.8|6096|6096.2|6094.4|6097.9|6096.1|6095.7|6093.9|133
1709517900000|2024-03-04 02:05:00|6096.1|6094.3|6095.7|6093.9|6096.5|6094.7|6094.8|6093|152
1709518200000|2024-03-04 02:10:00|6095.6|6093.8|6097.5|6095.7|6097.7|6095.9|6095.3|6093.5|146
1709518500000|2024-03-04 02:15:00|6097.4|6095.6|6098.7|6096.9|6098.8|6097|6097.4|6095.6|106
1709518800000|2024-03-04 02:20:00|6098.6|6096.8|6098.4|6096.6|6098.8|6097|6098.2|6096.4|136
1709519100000|2024-03-04 02:25:00|6098.7|6096.9|6100.3|6098.5|6100.4|6098.6|6098.4|6096.6|93
1709519400000|2024-03-04 02:30:00|6100.4|6098.6|6100.8|6099|6101.3|6099.5|6099.4|6097.6|111
1709519700000|2024-03-04 02:35:00|6100.9|6099.1|6100.6|6098.8|6101.8|6100|6100.3|6098.5|133
1709520000000|2024-03-04 02:40:00|6100.5|6098.7|6101.9|6100.1|6102.1|6100.3|6100|6098.2|113
1709520300000|2024-03-04 02:45:00|6101.8|6100|6103.6|6101.8|6104|6102.2|6101.8|6100|141
1709520600000|2024-03-04 02:50:00|6103.7|6101.9|6101.6|6099.8|6103.7|6101.9|6100.9|6099.1|136
1709520900000|2024-03-04 02:55:00|6101.5|6099.7|6101.8|6100|6103.2|6101.4|6101.1|6099.3|127
1709521200000|2024-03-04 03:00:00|6101.9|6100.1|6100.4|6098.6|6101.9|6100.1|6100.2|6098.4|99
1709521500000|2024-03-04 03:05:00|6100.3|6098.5|6100.2|6098.4|6100.4|6098.6|6099.2|6097.4|96
1709521800000|2024-03-04 03:10:00|6100.1|6098.3|6100|6098.2|6100.9|6099.1|6099.7|6097.9|123
1709522100000|2024-03-04 03:15:00|6100.1|6098.3|6100.9|6099.1|6101.6|6099.4|6100.1|6098.3|91
1709522400000|2024-03-04 03:20:00|6101|6099.2|6102.2|6100.4|6102.8|6101|6100.7|6098.9|104
1709522700000|2024-03-04 03:25:00|6102.4|6100.6|6102.2|6100.4|6102.4|6100.6|6101.6|6099.8|100
1709523000000|2024-03-04 03:30:00|6102.3|6100.5|6100.5|6098.7|6102.3|6100.5|6100.5|6098.7|100
1709523300000|2024-03-04 03:35:00|6100.4|6098.6|6100.8|6099|6101.4|6099.6|6100.1|6098.3|91
1709523600000|2024-03-04 03:40:00|6100.7|6098.9|6100.3|6098.5|6100.8|6099|6099.8|6098|81
1709523900000|2024-03-04 03:45:00|6100.4|6098.6|6101.1|6099.3|6101.5|6099.7|6100.4|6098.6|53
1709524200000|2024-03-04 03:50:00|6101.2|6099.4|6100.7|6098.9|6101.3|6099.5|6100.3|6098.5|43
1709524500000|2024-03-04 03:55:00|6100.8|6099|6100.4|6098.6|6100.8|6099|6100.2|6098.4|26
1709524800000|2024-03-04 04:00:00|6100.3|6098.5|6099.7|6097.9|6100.7|6098.9|6099.7|6097.9|46
1709525100000|2024-03-04 04:05:00|6099.5|6097.7|6100.7|6098.9|6100.9|6099.1|6099.4|6097.6|47
1709525400000|2024-03-04 04:10:00|6100.6|6098.8|6099.6|6097.8|6100.7|6098.9|6099.4|6097.6|47
1709525700000|2024-03-04 04:15:00|6099.5|6097.7|6099.1|6097.3|6099.8|6098|6098.4|6096.6|70
1709526000000|2024-03-04 04:20:00|6099.2|6097.4|6099.1|6097.3|6099.3|6097.5|6099|6097.2|72
1709526300000|2024-03-04 04:25:00|6099.2|6097.4|6099.1|6097.3|6099.7|6097.9|6099.1|6097.3|54
1709526600000|2024-03-04 04:30:00|6099.2|6097.4|6098.6|6096.8|6099.3|6097.5|6098.3|6096.5|40
1709526900000|2024-03-04 04:35:00|6098.7|6096.9|6098.2|6096.4|6098.8|6097|6097.5|6095.7|52
1709527200000|2024-03-04 04:40:00|6098.1|6096.3|6098.2|6096.4|6098.7|6096.9|6098.1|6096.3|54
1709527500000|2024-03-04 04:45:00|6098.3|6096.5|6097.4|6095.6|6098.7|6096.9|6097.4|6095.6|74
1709527800000|2024-03-04 04:50:00|6097.3|6095.5|6098.1|6096.3|6098.5|6096.7|6096.3|6094.5|77
1709528100000|2024-03-04 04:55:00|6098|6096.2|6097.9|6096.1|6098.1|6096.3|6097.1|6095.3|94
1709528400000|2024-03-04 05:00:00|6098|6096.2|6097.5|6095.7|6098.2|6096.4|6097.3|6095.5|89
1709528700000|2024-03-04 05:05:00|6097.3|6095.5|6097.9|6096.1|6097.9|6096.1|6096.8|6095|90
1709529000000|2024-03-04 05:10:00|6097.8|6096|6099.2|6097.4|6099.4|6097.6|6097.8|6096|81
1709529300000|2024-03-04 05:15:00|6099.1|6097.3|6098.7|6096.9|6099.6|6097.8|6098.5|6096.7|50
1709529600000|2024-03-04 05:20:00|6098.6|6096.8|6098.5|6096.7|6099.1|6097.3|6098.2|6096.4|51
1709529900000|2024-03-04 05:25:00|6098.4|6096.6|6099.4|6097.6|6099.6|6097.8|6098.4|6096.6|70
1709530200000|2024-03-04 05:30:00|6099.3|6097.5|6099.9|6098.1|6100.9|6099.1|6099.1|6097.3|101
1709530500000|2024-03-04 05:35:00|6099.6|6097.8|6099.8|6098|6100|6098.2|6099|6097.2|78
1709530800000|2024-03-04 05:40:00|6099.7|6097.9|6098.6|6096.8|6100.3|6098.5|6098.5|6096.7|53
1709531100000|2024-03-04 05:45:00|6098.7|6096.9|6097.8|6096|6098.8|6097|6097.7|6095.9|42
1709531400000|2024-03-04 05:50:00|6097.9|6096.1|6097.3|6095.5|6098.1|6096.3|6096.5|6094.7|70
1709531700000|2024-03-04 05:55:00|6097|6095.2|6097.5|6095.7|6097.9|6096.1|6096.8|6095|78
1709532000000|2024-03-04 06:00:00|6097.4|6095.6|6097.9|6096.1|6099|6097.2|6096.9|6095.1|91
1709532300000|2024-03-04 06:05:00|6097.8|6096|6099.1|6097.3|6099.1|6097.3|6097.1|6095.3|97
1709532600000|2024-03-04 06:10:00|6099|6097.2|6099.3|6097.5|6099.7|6097.9|6098.2|6096.4|96
1709532900000|2024-03-04 06:15:00|6099.4|6097.6|6099.5|6097.7|6099.6|6097.8|6098.7|6096.9|97
1709533200000|2024-03-04 06:20:00|6099.4|6097.6|6098.6|6096.8|6099.5|6097.7|6098.5|6096.7|85
1709533500000|2024-03-04 06:25:00|6098.7|6096.9|6099.1|6097.3|6099.5|6097.7|6098.3|6096.5|87
1709533800000|2024-03-04 06:30:00|6098.9|6097.1|6101.6|6099.8|6101.7|6099.9|6098.8|6097|131
1709534100000|2024-03-04 06:35:00|6101.7|6099.9|6100.8|6099|6102.7|6100.9|6100.8|6099|84
1709534400000|2024-03-04 06:40:00|6100.9|6099.1|6100|6098.2|6102|6100.2|6099.9|6098.1|108
1709534700000|2024-03-04 06:45:00|6100.1|6098.3|6101.1|6099.3|6102.1|6100.3|6100|6098.2|109
1709535000000|2024-03-04 06:50:00|6101.2|6099.4|6102.4|6100.6|6102.6|6100.8|6100.7|6098.9|150
1709535300000|2024-03-04 06:55:00|6102.5|6100.7|6101.4|6099.6|6103.2|6101.4|6101|6099.2|94
1709535600000|2024-03-04 07:00:00|6101.5|6099.7|6102.7|6100.9|6103.7|6101.9|6101.4|6099.6|252
1709535900000|2024-03-04 07:05:00|6102.5|6100.7|6104.2|6102.4|6104.4|6102.6|6102.2|6100.4|166
1709536200000|2024-03-04 07:10:00|6104.3|6102.5|6101.6|6099.8|6104.5|6102.7|6101.6|6099.8|103
1709536500000|2024-03-04 07:15:00|6101.5|6099.7|6097.6|6095.8|6101.5|6099.7|6097.2|6095.4|147
1709536800000|2024-03-04 07:20:00|6097.8|6096|6099.6|6097.8|6100.1|6098.3|6097.5|6095.7|119
1709537100000|2024-03-04 07:25:00|6099.9|6098.1|6100.3|6098.5|6100.6|6098.8|6099.7|6097.9|82
1709537400000|2024-03-04 07:30:00|6100.4|6098.6|6098|6096.2|6101.2|6099.4|6097.9|6096.1|154
1709537700000|2024-03-04 07:35:00|6098.1|6096.3|6099.5|6097.7|6099.6|6097.8|6096.8|6095|209
1709538000000|2024-03-04 07:40:00|6099.4|6097.6|6101.9|6100.1|6101.9|6100.1|6099.3|6097.5|209
1709538300000|2024-03-04 07:45:00|6102.1|6100.3|6104.4|6102.6|6104.5|6102.7|6101.8|6100|210
1709538600000|2024-03-04 07:50:00|6104.3|6102.5|6104.5|6102.7|6105.1|6103.3|6103.7|6101.9|131
1709538900000|2024-03-04 07:55:00|6104.4|6102.6|6104.9|6103.1|6105.1|6103.3|6103.9|6102.1|129
1709539200000|2024-03-04 08:00:00|6105|6103.2|6104.1|6102.3|6105|6103.2|6103.1|6101.3|164
1709539500000|2024-03-04 08:05:00|6103.8|6102|6103.1|6101.3|6104.3|6102.5|6103.1|6101.3|200
1709539800000|2024-03-04 08:10:00|6103|6101.2|6101.9|6100.1|6103.9|6102.1|6100.7|6098.9|184
1709540100000|2024-03-04 08:15:00|6102|6100.2|6098.5|6096.7|6102|6100.2|6098.1|6096.3|210
1709540400000|2024-03-04 08:20:00|6098.6|6096.8|6098|6096.2|6101.1|6099.3|6098|6096.2|203
1709540700000|2024-03-04 08:25:00|6097.9|6096.1|6095.7|6093.9|6099.2|6097.2|6095|6093.2|233
1709541000000|2024-03-04 08:30:00|6095.6|6093.8|6095.9|6094.1|6096.6|6094.8|6094.8|6093|189
1709541300000|2024-03-04 08:35:00|6095.8|6094|6095.1|6093.3|6095.9|6094.1|6094.1|6092.3|141
1709541600000|2024-03-04 08:40:00|6094.9|6093.1|6094.3|6092.5|6094.9|6093.1|6093.5|6091.7|128
1709541900000|2024-03-04 08:45:00|6094.2|6092.4|6093.1|6091.3|6096.2|6094.4|6091.6|6089.8|213
1709542200000|2024-03-04 08:50:00|6093.2|6091.4|6093.9|6092.1|6095|6093.2|6093.2|6091.4|150
1709542500000|2024-03-04 08:55:00|6094.1|6092.3|6093|6091.2|6094.1|6092.3|6092.2|6090.4|145
1709542800000|2024-03-04 09:00:00|6092.9|6091.1|6095.3|6093.5|6095.4|6093.6|6092.7|6090.9|137
1709543100000|2024-03-04 09:05:00|6095.2|6093.4|6097.8|6096|6097.8|6096|6094.4|6092.6|176
1709543400000|2024-03-04 09:10:00|6097.7|6095.9|6100.7|6098.9|6100.8|6099|6097.4|6095.6|157
1709543700000|2024-03-04 09:15:00|6100.6|6098.8|6102.1|6100.3|6102.3|6100.5|6100.2|6098.4|225
1709544000000|2024-03-04 09:20:00|6101.9|6100.1|6103.4|6101.6|6103.8|6102|6101.8|6100|189
1709544300000|2024-03-04 09:25:00|6103.3|6101.5|6105|6103.2|6105.2|6103.4|6103|6101.2|169
1709544600000|2024-03-04 09:30:00|6105.1|6103.3|6107|6105.2|6107.7|6105.9|6105|6103.2|139
1709544900000|2024-03-04 09:35:00|6106.9|6105.1|6104.8|6103|6107.3|6105.5|6104.2|6102.4|139
1709545200000|2024-03-04 09:40:00|6104.9|6103.1|6108.1|6106.3|6108.1|6106.3|6104.8|6103|127
1709545500000|2024-03-04 09:45:00|6108|6106.2|6108.6|6106.8|6108.7|6106.9|6107.9|6106.1|127
1709545800000|2024-03-04 09:50:00|6108.5|6106.7|6108.1|6106.3|6109.1|6107.3|6108|6106.2|104
1709546100000|2024-03-04 09:55:00|6108.2|6106.4|6106.4|6104.6|6108.2|6106.4|6105.8|6104|94
1709546400000|2024-03-04 10:00:00|6106.3|6104.5|6106.6|6104.8|6106.8|6105|6106|6104.2|75
1709546700000|2024-03-04 10:05:00|6106.7|6104.9|6106.1|6104.3|6107.4|6105.6|6105.9|6104.1|116
1709547000000|2024-03-04 10:10:00|6106.2|6104.4|6105.3|6103.5|6107.2|6105.4|6105.3|6103.5|90
1709547300000|2024-03-04 10:15:00|6105.4|6103.6|6106|6104.2|6106.8|6105|6105.3|6103.5|117
1709547600000|2024-03-04 10:20:00|6106.1|6104.3|6105.4|6103.6|6106.3|6104.5|6105.2|6103.4|78
1709547900000|2024-03-04 10:25:00|6105.5|6103.7|6103.8|6102|6106.4|6104.6|6103.8|6102|82
1709548200000|2024-03-04 10:30:00|6103.7|6101.9|6104.3|6102.5|6104.8|6103|6102.7|6100.9|123
1709548500000|2024-03-04 10:35:00|6104.4|6102.6|6105.8|6104|6106.7|6104.9|6104.4|6102.6|127
1709548800000|2024-03-04 10:40:00|6105.9|6104.1|6105|6103.2|6106.6|6104.8|6104.7|6102.9|87
1709549100000|2024-03-04 10:45:00|6104.9|6103.1|6104.9|6103.1|6105.4|6103.6|6104.3|6102.5|125
1709549400000|2024-03-04 10:50:00|6105|6103.2|6104|6102.2|6105.1|6103.3|6103.1|6101.3|106
1709549700000|2024-03-04 10:55:00|6104.1|6102.3|6104.5|6102.7|6105.1|6103.3|6103.8|6102|138
1709550000000|2024-03-04 11:00:00|6104.6|6102.8|6104.1|6102.3|6104.7|6102.9|6103.8|6102|134
1709550300000|2024-03-04 11:05:00|6104|6102.2|6102.8|6101|6104.3|6102.5|6102.7|6100.9|97
1709550600000|2024-03-04 11:10:00|6102.9|6101.1|6103.2|6101.4|6104|6102.2|6102.3|6100.5|132
1709550900000|2024-03-04 11:15:00|6103.1|6101.3|6102.9|6101.1|6103.2|6101.4|6102.2|6100.4|105
1709551200000|2024-03-04 11:20:00|6103|6101.2|6103|6101.2|6103.4|6101.6|6102.4|6100.6|119
1709551500000|2024-03-04 11:25:00|6103.1|6101.3|6103|6101.2|6103.6|6101.8|6102.5|6100.7|78
1709551800000|2024-03-04 11:30:00|6102.9|6101.1|6101.9|6100.1|6103.3|6101.5|6101.8|6100|98
1709552100000|2024-03-04 11:35:00|6101.8|6100|6102.9|6101.1|6103.6|6101.8|6101.8|6100|101
1709552400000|2024-03-04 11:40:00|6102.8|6101|6101.5|6099.7|6102.9|6101.1|6100.1|6098.3|144
1709552700000|2024-03-04 11:45:00|6101.6|6099.8|6101.2|6099.4|6102.2|6100.4|6100.8|6099|114
1709553000000|2024-03-04 11:50:00|6101.4|6099.6|6101.9|6100.1|6102.3|6100.5|6100.7|6098.9|137
1709553300000|2024-03-04 11:55:00|6102|6100.2|6102.1|6100.3|6102.4|6100.6|6101.2|6099.4|98
1709553600000|2024-03-04 12:00:00|6102.3|6100.5|6104.1|6102.3|6104.8|6103|6102.3|6100.5|129
1709553900000|2024-03-04 12:05:00|6104.2|6102.4|6100.9|6099.1|6104.2|6102.4|6100.9|6099.1|136
1709554200000|2024-03-04 12:10:00|6100.8|6099|6100.3|6098.5|6101.3|6099.5|6099.7|6097.9|106
1709554500000|2024-03-04 12:15:00|6100.2|6098.4|6099.3|6097.5|6100.2|6098.4|6098.7|6096.9|116
1709554800000|2024-03-04 12:20:00|6099.2|6097.4|6101.3|6099.5|6101.3|6099.5|6099.1|6097.3|93
1709555100000|2024-03-04 12:25:00|6101.2|6099.4|6102.3|6100.5|6102.3|6100.5|6101.1|6099.3|105
1709555400000|2024-03-04 12:30:00|6102.2|6100.4|6102.6|6100.8|6103.3|6101.2|6101.7|6099.9|123
1709555700000|2024-03-04 12:35:00|6102.7|6100.9|6102.7|6100.9|6103.3|6101.5|6102.3|6100.5|129
1709556000000|2024-03-04 12:40:00|6102.8|6101|6101.9|6100.1|6103.1|6101.3|6101.2|6099.4|98
1709556300000|2024-03-04 12:45:00|6101.8|6100|6101.5|6099.7|6102.2|6100.4|6100.8|6099|102
1709556600000|2024-03-04 12:50:00|6101.4|6099.6|6100.4|6098.6|6101.5|6099.7|6099.8|6098|85
1709556900000|2024-03-04 12:55:00|6100.5|6098.7|6099|6097.2|6100.8|6099|6099|6097.2|143
1709557200000|2024-03-04 13:00:00|6098.9|6097.1|6097.8|6096|6098.9|6097.1|6096.8|6095|232
1709557500000|2024-03-04 13:05:00|6097.7|6095.9|6097.8|6096|6099.2|6097.4|6097.6|6095.8|205
1709557800000|2024-03-04 13:10:00|6097.7|6095.9|6096.3|6094.5|6097.8|6096|6096|6094.2|210
1709558100000|2024-03-04 13:15:00|6096.4|6094.6|6094.3|6092.5|6096.4|6094.6|6094.2|6092.4|168
1709558400000|2024-03-04 13:20:00|6094.2|6092.4|6092.4|6090.6|6094.4|6092.6|6091.2|6089.4|273
1709558700000|2024-03-04 13:25:00|6092.3|6090.5|6091.9|6090.1|6092.3|6090.5|6089.1|6087.3|229
1709559000000|2024-03-04 13:30:00|6092.1|6090.3|6093.1|6091.3|6093.2|6091.4|6089.8|6088|270
1709559300000|2024-03-04 13:35:00|6093|6091.2|6091.2|6089.4|6093.2|6091.4|6090.9|6089.1|263
1709559600000|2024-03-04 13:40:00|6091.1|6089.3|6091.6|6089.8|6092.2|6090.4|6090.1|6088.3|243
1709559900000|2024-03-04 13:45:00|6091.5|6089.7|6093.5|6091.7|6094|6092.2|6091.5|6089.7|215
1709560200000|2024-03-04 13:50:00|6093.8|6092|6096.3|6094.5|6096.3|6094.5|6093.8|6092|218
1709560500000|2024-03-04 13:55:00|6096.2|6094.4|6096.6|6094.8|6096.9|6095.1|6095.8|6094|168
1709560800000|2024-03-04 14:00:00|6096.7|6094.9|6096.6|6094.8|6097.1|6095.3|6095.3|6093.5|220
1709561100000|2024-03-04 14:05:00|6096.4|6094.6|6093.8|6092|6096.9|6095.1|6093.5|6091.7|226
1709561400000|2024-03-04 14:10:00|6093.9|6092.1|6093.2|6091.4|6095.1|6093.3|6092.9|6091.1|174
1709561700000|2024-03-04 14:15:00|6093.3|6091.5|6095.8|6094|6096.2|6094.4|6093.3|6091.5|228
1709562000000|2024-03-04 14:20:00|6095.7|6093.9|6096.5|6094.7|6096.7|6094.9|6095.3|6093.5|179
1709562300000|2024-03-04 14:25:00|6096.4|6094.6|6097.8|6096|6097.9|6096.1|6096.4|6094.6|146
1709562600000|2024-03-04 14:30:00|6097.9|6096.1|6095.5|6093.7|6098.6|6096.8|6095.3|6093.5|280
1709562900000|2024-03-04 14:35:00|6095.4|6093.6|6095.7|6093.9|6096.3|6094.5|6094.8|6093|280
1709563200000|2024-03-04 14:40:00|6095.8|6094|6095.1|6093.3|6096.8|6095|6095|6093.2|277
1709563500000|2024-03-04 14:45:00|6095|6093.2|6095.8|6094|6095.8|6094|6094.1|6092.3|221
1709563800000|2024-03-04 14:50:00|6095.9|6094.1|6102|6100.2|6102|6100.2|6095.5|6093.7|259
1709564100000|2024-03-04 14:55:00|6101.9|6100.1|6105.6|6103.8|6106.7|6104.9|6101.9|6100.1|276
1709564400000|2024-03-04 15:00:00|6105.7|6103.9|6103.3|6101.5|6106|6104.2|6103.3|6101.5|301
1709564700000|2024-03-04 15:05:00|6103.4|6101.6|6099.7|6097.9|6104.1|6102.3|6099.3|6097.5|320
1709565000000|2024-03-04 15:10:00|6099.8|6098|6099.5|6097.7|6100.1|6098.3|6098.1|6096.3|245
1709565300000|2024-03-04 15:15:00|6099.3|6097.5|6100.7|6098.9|6100.7|6098.9|6098.5|6096.7|225
1709565600000|2024-03-04 15:20:00|6100.6|6098.8|6102.8|6101|6102.9|6101.1|6100.5|6098.7|197
1709565900000|2024-03-04 15:25:00|6102.7|6100.9|6099.2|6097.4|6103.2|6101.4|6098.6|6096.8|236
1709566200000|2024-03-04 15:30:00|6099.3|6097.5|6101.4|6099.6|6101.8|6100|6099.2|6097.4|209
1709566500000|2024-03-04 15:35:00|6101.3|6099.5|6100.6|6098.8|6101.8|6100|6099.8|6098|191
1709566800000|2024-03-04 15:40:00|6100.5|6098.7|6102.2|6100.4|6102.3|6100.5|6100.2|6098.4|164
1709567100000|2024-03-04 15:45:00|6102.3|6100.5|6101|6099.2|6103.4|6101.6|6099.5|6097.7|273
1709567400000|2024-03-04 15:50:00|6101.1|6099.3|6099|6097.2|6101.2|6099.4|6098.1|6096.3|254
1709567700000|2024-03-04 15:55:00|6098.9|6097.1|6098.8|6097|6099.7|6097.9|6097.7|6095.9|277
1709568000000|2024-03-04 16:00:00|6098.7|6096.9|6100|6098.2|6100.6|6098.8|6097.3|6095.5|271
1709568300000|2024-03-04 16:05:00|6099.9|6098.1|6102.2|6100.4|6102.3|6100.5|6099.3|6097.5|191
1709568600000|2024-03-04 16:10:00|6102.3|6100.5|6104.2|6102.4|6104.3|6102.5|6101.7|6099.9|232
1709568900000|2024-03-04 16:15:00|6104.3|6102.5|6103.1|6101.3|6104.3|6102.5|6102.3|6100.5|178
1709569200000|2024-03-04 16:20:00|6103.2|6101.4|6100.4|6098.6|6103.3|6101.5|6099.2|6097.4|249
1709569500000|2024-03-04 16:25:00|6100.5|6098.7|6101.6|6099.8|6102.3|6100.5|6100.2|6098.4|204
1709569800000|2024-03-04 16:30:00|6101.4|6099.6|6098.9|6097.1|6102.1|6100.3|6098.8|6097|213
1709570100000|2024-03-04 16:35:00|6099|6097.2|6100.2|6098.4|6100.3|6098.5|6098.5|6096.7|205
1709570400000|2024-03-04 16:40:00|6100.3|6098.5|6100.5|6098.7|6101|6099.2|6099.8|6098|153
1709570700000|2024-03-04 16:45:00|6100.4|6098.6|6101.3|6099.5|6101.9|6100.1|6100.4|6098.5|187
1709571000000|2024-03-04 16:50:00|6101.4|6099.6|6100.7|6098.9|6102.4|6100.6|6100.6|6098.8|167
1709571300000|2024-03-04 16:55:00|6100.6|6098.8|6100.6|6098.8|6101.3|6099.5|6100|6098.2|192
1709571600000|2024-03-04 17:00:00|6100.7|6098.9|6098.2|6096.4|6101.2|6099.4|6097.5|6095.7|227
1709571900000|2024-03-04 17:05:00|6098.1|6096.3|6098.2|6096.4|6098.3|6096.5|6097|6095.2|182
1709572200000|2024-03-04 17:10:00|6098.1|6096.3|6098.8|6097|6099.2|6097.4|6097.8|6096|152
1709572500000|2024-03-04 17:15:00|6098.7|6096.9|6099.3|6097.5|6099.6|6097.8|6098.2|6096.4|205
1709572800000|2024-03-04 17:20:00|6099.4|6097.6|6099.6|6097.8|6100.8|6099|6099.3|6097.5|170
1709573100000|2024-03-04 17:25:00|6099.7|6097.9|6098.6|6096.8|6099.7|6097.9|6098|6096.2|106
1709573400000|2024-03-04 17:30:00|6098.5|6096.7|6099.1|6097.3|6099.3|6097.5|6098.2|6096.4|107
1709573700000|2024-03-04 17:35:00|6099.2|6097.4|6097.8|6096|6099.3|6097.5|6097.8|6096|131
1709574000000|2024-03-04 17:40:00|6097.7|6095.9|6098.1|6096.3|6098.9|6097.1|6097.7|6095.9|114
1709574300000|2024-03-04 17:45:00|6098|6096.2|6097.6|6095.8|6098.2|6096.4|6097.2|6095.4|129
1709574600000|2024-03-04 17:50:00|6097.5|6095.7|6097.7|6095.9|6098.4|6096.6|6096.9|6095.1|129
1709574900000|2024-03-04 17:55:00|6097.6|6095.8|6097.5|6094.5|6097.6|6095.8|6096.3|6094|107
1709575200000|2024-03-04 18:00:00|6097.4|6094.4|6097.3|6095.5|6097.9|6095.6|6096.6|6094.2|51
1709575500000|2024-03-04 18:05:00|6097.2|6095.4|6097.3|6095.5|6097.8|6096|6096.7|6094.9|69
1709575800000|2024-03-04 18:10:00|6097.4|6095.6|6095.2|6093.4|6097.4|6095.6|6095.1|6093.3|116
1709576100000|2024-03-04 18:15:00|6095.1|6093.3|6094.3|6092.5|6095.8|6094|6093.7|6091.9|67
1709576400000|2024-03-04 18:20:00|6094.2|6092.4|6093.9|6092.1|6094.8|6093|6093.8|6092|67
1709576700000|2024-03-04 18:25:00|6093.8|6092|6094.4|6092.6|6094.9|6093.1|6093.3|6091.5|82
1709577000000|2024-03-04 18:30:00|6094.3|6092.5|6094.6|6092.8|6094.9|6093.1|6094.2|6092.4|69
1709577300000|2024-03-04 18:35:00|6094.7|6092.9|6094.4|6092.6|6094.9|6093.1|6094.1|6092.3|80
1709577600000|2024-03-04 18:40:00|6094.5|6092.7|6095.4|6093.6|6095.5|6093.7|6093.6|6091.8|48
1709577900000|2024-03-04 18:45:00|6095.3|6093.5|6094.3|6092.5|6095.4|6093.6|6094.2|6092.4|61
1709578200000|2024-03-04 18:50:00|6094.2|6092.4|6093.6|6091.8|6094.4|6092.6|6093.5|6091.7|77
1709578500000|2024-03-04 18:55:00|6093.7|6091.9|6093.3|6091.5|6093.7|6091.9|6093|6091.2|101
1709578800000|2024-03-04 19:00:00|6093.2|6091.4|6092.8|6091|6093.7|6091.9|6092.8|6091|56
1709579100000|2024-03-04 19:05:00|6092.7|6090.9|6093.2|6091.4|6093.3|6091.5|6092.7|6090.9|62
1709579400000|2024-03-04 19:10:00|6093.3|6091.5|6093.8|6092|6094.7|6092.9|6092.7|6090.9|119
1709579700000|2024-03-04 19:15:00|6093.7|6091.9|6093.2|6091.4|6093.8|6092|6092.7|6090.9|88
1709580000000|2024-03-04 19:20:00|6093.3|6091.5|6093.3|6091.5|6093.8|6092|6093.2|6091.4|69
1709580300000|2024-03-04 19:25:00|6093.2|6091.4|6093|6091.2|6093.6|6091.8|6092.7|6090.9|69
1709580600000|2024-03-04 19:30:00|6092.9|6091.1|6093.2|6091.4|6093.5|6091.7|6092.7|6090.9|59
1709580900000|2024-03-04 19:35:00|6093.1|6091.3|6094.6|6092.8|6094.6|6092.8|6093.1|6091.3|99
1709581200000|2024-03-04 19:40:00|6094.7|6092.9|6094.7|6092.9|6094.9|6093.1|6094.2|6092.4|109
1709581500000|2024-03-04 19:45:00|6094.8|6093|6095.9|6094.1|6096.3|6094.5|6094.1|6092.3|92
1709581800000|2024-03-04 19:50:00|6096.1|6094.3|6094.8|6093|6096.3|6094.5|6094.6|6092.8|79
1709582100000|2024-03-04 19:55:00|6094.9|6093.1|6095.3|6093.5|6095.5|6093.7|6094.7|6092.9|78
1709582400000|2024-03-04 20:00:00|6095.4|6093.6|6096.2|6094.4|6096.8|6095|6095.3|6093.5|85
1709582700000|2024-03-04 20:05:00|6096.1|6094.3|6096.7|6094.9|6096.8|6095|6096.1|6094.3|78
1709583000000|2024-03-04 20:10:00|6096.6|6094.8|6096.4|6094.6|6097.4|6095.1|6096.2|6094.1|130
1709583300000|2024-03-04 20:15:00|6096.3|6094.5|6096.7|6094.9|6097.2|6095.1|6095.9|6094.1|92
1709583600000|2024-03-04 20:20:00|6096.4|6094.6|6096.8|6095|6097.3|6095.1|6096.1|6094.2|116
1709583900000|2024-03-04 20:25:00|6096.9|6095.1|6096.2|6094.4|6096.9|6095.1|6095.7|6093.9|72
1709584200000|2024-03-04 20:30:00|6096.3|6094.5|6095.7|6093.9|6096.4|6094.6|6095.7|6093.9|82
1709584500000|2024-03-04 20:35:00|6095.6|6093.8|6097.8|6096|6097.9|6096.1|6095.5|6093.7|114
1709584800000|2024-03-04 20:40:00|6097.9|6096.1|6097.8|6096|6098.6|6096.8|6097.6|6095.8|95
1709585100000|2024-03-04 20:45:00|6097.7|6095.9|6096.8|6095|6097.8|6096|6096.3|6094.5|148
1709585400000|2024-03-04 20:50:00|6096.7|6094.9|6095.8|6094|6096.9|6095.1|6095.7|6093.9|141
1709585700000|2024-03-04 20:55:00|6095.9|6094.1|6096.2|6094.4|6096.5|6094.7|6095.3|6093.5|113
1709586000000|2024-03-04 21:00:00|6096.3|6094.5|6095.8|6094|6096.3|6094.5|6095.8|6094|73
1709586300000|2024-03-04 21:05:00|6095.7|6093.9|6093.8|6092|6095.9|6094.1|6093.8|6092|112
1709586600000|2024-03-04 21:10:00|6093.7|6091.9|6092.7|6090.9|6093.8|6092|6092.6|6090.8|75
1709586900000|2024-03-04 21:15:00|6092.6|6090.8|6093|6091.2|6093.6|6091.3|6092.4|6090.2|78
1709587200000|2024-03-04 21:20:00|6092.9|6091.1|6092.2|6090.4|6093.3|6091.1|6091.8|6089.6|97
1709587500000|2024-03-04 21:25:00|6092.3|6090.5|6093|6090|6093|6090.5|6092|6089.8|80
1709587800000|2024-03-04 21:30:00|6092.9|6089.9|6093.4|6091.6|6093.4|6091.6|6092.4|6089.8|93
1709588100000|2024-03-04 21:35:00|6093.3|6091.5|6093.3|6091.5|6093.4|6091.6|6093.2|6091.4|21
1709588400000|2024-03-04 21:40:00|6093.2|6091.4|6093.4|6091.6|6093.6|6091.8|6092.2|6090.3|110
1709588700000|2024-03-04 21:45:00|6093.5|6091.7|6094.5|6091.5|6094.7|6092.1|6093.3|6091.4|65
1709589000000|2024-03-04 21:50:00|6094.6|6091.6|6095.5|6092.5|6095.5|6092.6|6094.2|6091.6|64
1709589300000|2024-03-04 21:55:00|6096.4|6091.6|6096.2|6091.4|6097.5|6092.7|6096.1|6091.3|95
1709589600000|2024-03-04 22:00:00|6096.4|6091.3|6100.1|6094.3|6100.7|6094.9|6096.4|6091.3|44
1709589900000|2024-03-04 22:05:00|6100.2|6094.4|6101.6|6095.8|6105.1|6099.3|6099|6093.3|91
1709590200000|2024-03-04 22:10:00|6101.4|6095.6|6098.3|6092.5|6101.8|6096|6098.2|6092.4|49
1709590500000|2024-03-04 22:15:00|6098.1|6092.3|6097.6|6091.8|6098.3|6092.5|6097.4|6091.6|35
1709590800000|2024-03-04 22:20:00|6097.5|6091.7|6097.8|6092|6097.8|6092|6097.4|6091.6|51
1709591100000|2024-03-04 22:25:00|6097.7|6091.9|6097.7|6091.9|6098.3|6092.5|6097.4|6091.6|48
1709591400000|2024-03-04 22:30:00|6097.5|6091.7|6098.4|6092.6|6098.5|6092.7|6097.5|6091.7|124
1709591700000|2024-03-04 22:35:00|6098.3|6092.5|6098.3|6092.6|6098.5|6092.7|6098.2|6092.4|59
1709592000000|2024-03-04 22:40:00|6098.4|6092.5|6098.7|6092.9|6099.4|6093.6|6098|6092.3|110
1709592300000|2024-03-04 22:45:00|6098.5|6092.7|6099.1|6093.3|6099.2|6093.4|6098.4|6092.6|94
1709592600000|2024-03-04 22:50:00|6099|6093.2|6100.3|6094.5|6100.3|6094.5|6098.9|6093.1|73
1709592900000|2024-03-04 22:55:00|6100.2|6094.4|6097.6|6092.8|6100.4|6094.6|6097.3|6092.1|209
1709593200000|2024-03-04 23:00:00|6097.5|6092.7|6098.5|6093.7|6099.6|6094.6|6097.4|6092.6|120
1709593500000|2024-03-04 23:05:00|6097.6|6094.6|6098|6095|6098.2|6095.2|6097.5|6094.5|65
1709593800000|2024-03-04 23:10:00|6097.5|6094.5|6097.4|6094.4|6097.7|6094.7|6097|6094|68
1709594100000|2024-03-04 23:15:00|6097.2|6094.2|6096.5|6093.5|6097.3|6094.3|6095.8|6092.8|127
1709594400000|2024-03-04 23:20:00|6096.4|6093.4|6095.5|6093.7|6096.9|6093.9|6095.5|6092.9|127
1709594700000|2024-03-04 23:25:00|6095.4|6093.6|6097|6094|6097.5|6094.7|6095.4|6093.1|109
1709595000000|2024-03-04 23:30:00|6097.1|6094.1|6097.4|6094.4|6098.5|6095.5|6097.1|6094.1|191
1709595300000|2024-03-04 23:35:00|6097.5|6094.5|6099.5|6096.5|6099.6|6096.6|6096.9|6094.4|127
1709595600000|2024-03-04 23:40:00|6099.4|6096.4|6097.7|6095.9|6099.5|6097|6097.6|6095.2|36
1709595900000|2024-03-04 23:45:00|6097.8|6096|6097.2|6095.4|6098.5|6096.7|6097.2|6095.4|130
1709596200000|2024-03-04 23:50:00|6097.1|6095.3|6095.4|6093.6|6097.1|6095.3|6094.1|6092.3|130
1709596500000|2024-03-04 23:55:00|6095.3|6093.5|6095.8|6094|6097|6095.2|6095.2|6093.4|131
1709596800000|2024-03-05 00:00:00|6095.7|6093.9|6096.1|6094.3|6096.6|6094.8|6093.9|6092.1|179
1709597100000|2024-03-05 00:05:00|6096.2|6094.4|6095.4|6093.6|6096.7|6094.9|6095.2|6093.4|172
1709597400000|2024-03-05 00:10:00|6095.3|6093.5|6097.3|6095.5|6097.3|6095.5|6094.8|6093|100
1709597700000|2024-03-05 00:15:00|6097.2|6095.4|6095.8|6094|6098|6096.2|6095.8|6094|162
1709598000000|2024-03-05 00:20:00|6095.7|6093.9|6095.3|6093.5|6096|6094.2|6095.2|6093.4|113
1709598300000|2024-03-05 00:25:00|6095.2|6093.4|6094.4|6092.6|6096|6094.2|6093.8|6092|149
1709598600000|2024-03-05 00:30:00|6094.5|6092.7|6092.8|6091|6095.9|6094|6092.5|6090|178
1709598900000|2024-03-05 00:35:00|6092.9|6091.1|6093.5|6091.7|6093.9|6092.1|6092.5|6090.7|138
1709599200000|2024-03-05 00:40:00|6093.4|6091.6|6094.3|6092.5|6094.7|6092.9|6092.9|6091.1|172
1709599500000|2024-03-05 00:45:00|6094.2|6092.4|6094.5|6092.7|6094.8|6093|6093.3|6091.5|248
1709599800000|2024-03-05 00:50:00|6094.6|6092.8|6096.3|6094.5|6097.1|6095.3|6094.6|6092.8|189
1709600100000|2024-03-05 00:55:00|6096.1|6094.3|6094.7|6092.9|6096.4|6094.6|6093.9|6092.1|199
1709600400000|2024-03-05 01:00:00|6094.6|6092.8|6093.7|6091.9|6095.6|6093.8|6092.9|6091.1|205
1709600700000|2024-03-05 01:05:00|6093.6|6091.8|6096.6|6094.8|6096.9|6095.1|6093|6091.2|187
1709601000000|2024-03-05 01:10:00|6096.5|6094.7|6094.9|6093.1|6097.2|6095.4|6094.8|6093|218
1709601300000|2024-03-05 01:15:00|6094.8|6093|6094.2|6092.4|6095.1|6093.3|6094|6092.2|183
1709601600000|2024-03-05 01:20:00|6094.1|6092.3|6093.1|6091.3|6094.2|6092.4|6090.7|6088.9|278
1709601900000|2024-03-05 01:25:00|6093.2|6091.4|6093.9|6092.1|6094.9|6093.1|6093.2|6091.4|183
1709602200000|2024-03-05 01:30:00|6094|6092.2|6092.7|6090.9|6094.7|6092.9|6091.8|6090|280
1709602500000|2024-03-05 01:35:00|6092.8|6091|6093.9|6092.1|6094|6092.2|6092.6|6090.8|172
1709602800000|2024-03-05 01:40:00|6094|6092.2|6096.8|6093.8|6097.5|6095.7|6094|6092.2|195
1709603100000|2024-03-05 01:45:00|6096.5|6093.5|6092.8|6091|6096.5|6093.9|6092.4|6090.6|175
1709603400000|2024-03-05 01:50:00|6092.7|6090.9|6093.3|6091.5|6093.6|6091.8|6091.1|6089.3|258
1709603700000|2024-03-05 01:55:00|6093.4|6091.6|6094.1|6092.3|6094.5|6092.7|6092.1|6089.8|247
1709604000000|2024-03-05 02:00:00|6094.2|6092.4|6092.3|6090.5|6094.7|6092.9|6091.3|6089.5|199
1709604300000|2024-03-05 02:05:00|6092.4|6090.6|6093.1|6091.3|6093.4|6091.6|6091.7|6089.9|187
1709604600000|2024-03-05 02:10:00|6092.9|6091.1|6092.3|6090.5|6092.9|6091.1|6092.1|6090.3|156
1709604900000|2024-03-05 02:15:00|6092.2|6090.4|6091.8|6090|6092.4|6090.6|6090.9|6089.1|173
1709605200000|2024-03-05 02:20:00|6091.9|6090.1|6092.6|6090.8|6092.6|6090.8|6091.3|6089.5|123
1709605500000|2024-03-05 02:25:00|6092.5|6090.7|6091.1|6089.3|6092.7|6090.9|6090.5|6088.7|160
1709605800000|2024-03-05 02:30:00|6091.2|6089.4|6090.2|6088.4|6091.7|6089.9|6090|6088.2|178
1709606100000|2024-03-05 02:35:00|6090.3|6088.5|6090.3|6088.5|6091.4|6089.6|6090.1|6088.3|131
1709606400000|2024-03-05 02:40:00|6090.2|6088.4|6087.8|6086|6090.3|6088.5|6086.2|6084.4|181
1709606700000|2024-03-05 02:45:00|6087.9|6086.1|6086.4|6084.6|6088.4|6086.6|6084.7|6082.9|192
1709607000000|2024-03-05 02:50:00|6086.3|6084.5|6086.8|6085|6086.8|6085|6084.3|6082.5|181
1709607300000|2024-03-05 02:55:00|6087.2|6085.4|6086.4|6084.6|6087.6|6085.8|6085.9|6084.1|152
1709607600000|2024-03-05 03:00:00|6086.3|6084.5|6088.7|6086.9|6088.9|6087.1|6086.3|6084.5|194
1709607900000|2024-03-05 03:05:00|6088.8|6087|6089.5|6087.7|6090.8|6089|6088.4|6086.6|212
1709608200000|2024-03-05 03:10:00|6089.4|6087.6|6088.6|6086.8|6091|6089.2|6088.3|6086.5|184
1709608500000|2024-03-05 03:15:00|6089|6087.2|6091.5|6089.7|6092|6090.2|6089|6087.2|160
1709608800000|2024-03-05 03:20:00|6091.4|6089.6|6092.3|6090.5|6092.6|6090.8|6091|6089.2|149
1709609100000|2024-03-05 03:25:00|6092.2|6090.4|6094.1|6092.3|6094.3|6092.5|6092.2|6090.4|152
1709609400000|2024-03-05 03:30:00|6094.2|6092.4|6094.7|6092.9|6094.7|6092.9|6093.9|6092.1|134
1709609700000|2024-03-05 03:35:00|6094.6|6092.8|6095.1|6093.3|6095.5|6093.7|6094.3|6092.5|163
1709610000000|2024-03-05 03:40:00|6095.2|6093.4|6094.3|6092.5|6095.7|6093.9|6094|6092.2|159
1709610300000|2024-03-05 03:45:00|6094.4|6092.6|6092.1|6090.3|6094.6|6092.8|6090.9|6089.1|137
1709610600000|2024-03-05 03:50:00|6092.2|6090.4|6092.9|6091.1|6092.9|6091.1|6090.7|6088.9|132
1709610900000|2024-03-05 03:55:00|6092.8|6091|6092.1|6090.3|6092.9|6091.1|6091.7|6089.9|109
1709611200000|2024-03-05 04:00:00|6092.2|6090.4|6091.1|6089.3|6092.9|6091.1|6091.1|6089.3|115
1709611500000|2024-03-05 04:05:00|6091.2|6089.4|6091.4|6089.6|6091.8|6090|6090.4|6088.6|162
1709611800000|2024-03-05 04:10:00|6091.5|6089.7|6090.3|6088.5|6091.6|6089.8|6090.2|6088.4|146
1709612100000|2024-03-05 04:15:00|6090.2|6088.4|6090.9|6089.1|6091.1|6089.3|6090.1|6088.1|95
1709612400000|2024-03-05 04:20:00|6091|6089.2|6089.3|6087.5|6091.6|6089.4|6089|6087.2|109
1709612700000|2024-03-05 04:25:00|6089.4|6087.6|6089.1|6087.3|6089.4|6087.6|6088|6086.2|103
1709613000000|2024-03-05 04:30:00|6089.2|6087.4|6087.3|6085.5|6090|6088.2|6087.1|6085.3|166
1709613300000|2024-03-05 04:35:00|6087.4|6085.6|6086.8|6085|6087.4|6085.6|6086.3|6084.5|147
1709613600000|2024-03-05 04:40:00|6086.7|6084.9|6088.8|6087|6089.3|6087.5|6086.4|6084.6|96
1709613900000|2024-03-05 04:45:00|6088.7|6086.9|6089|6087.2|6089.4|6087.6|6088.5|6086.7|143
1709614200000|2024-03-05 04:50:00|6088.9|6087.1|6089.2|6087.4|6089.3|6087.5|6088.5|6086.7|97
1709614500000|2024-03-05 04:55:00|6089.3|6087.5|6088.5|6086.7|6089.3|6087.5|6088.4|6086.6|118
1709614800000|2024-03-05 05:00:00|6088.4|6086.6|6087.4|6085.6|6088.5|6086.7|6087.2|6085.4|142
1709615100000|2024-03-05 05:05:00|6087.5|6085.7|6087.6|6085.8|6087.7|6085.9|6086.2|6084.4|126
1709615400000|2024-03-05 05:10:00|6087.7|6085.9|6089.5|6087.7|6089.5|6087.7|6087.6|6085.8|113
1709615700000|2024-03-05 05:15:00|6089.7|6087.9|6089.7|6087.9|6089.9|6088.1|6088.8|6087|114
1709616000000|2024-03-05 05:20:00|6089.6|6087.8|6089.5|6087.7|6090.6|6088.8|6089.4|6087.6|161
1709616300000|2024-03-05 05:25:00|6089.4|6087.6|6087.5|6085.7|6089.7|6087.9|6087.1|6085.3|132
1709616600000|2024-03-05 05:30:00|6087.6|6085.8|6087|6085.2|6088.6|6086.8|6086.6|6084.8|150
1709616900000|2024-03-05 05:35:00|6086.9|6085.1|6087|6085.2|6087.2|6085.4|6085.9|6084.1|198
1709617200000|2024-03-05 05:40:00|6086.9|6085.1|6086.4|6084.6|6088.1|6086.3|6086.1|6084.3|183
1709617500000|2024-03-05 05:45:00|6086.3|6084.5|6085.3|6083.5|6086.3|6084.5|6084.4|6082|157
1709617800000|2024-03-05 05:50:00|6085.2|6083.4|6084.5|6082.7|6085.3|6083.5|6084.2|6082.4|157
1709618100000|2024-03-05 05:55:00|6084.6|6082.8|6083.2|6081.4|6085.1|6083.3|6082.7|6080.9|194
1709618400000|2024-03-05 06:00:00|6083.1|6081.3|6083.8|6082|6084.1|6082.3|6083.1|6081.3|152
1709618700000|2024-03-05 06:05:00|6083.9|6082.1|6084.2|6082.4|6084.7|6082.9|6083.9|6082.1|114
1709619000000|2024-03-05 06:10:00|6084.1|6082.3|6084.2|6082.4|6085|6083.2|6083.7|6081.9|126
1709619300000|2024-03-05 06:15:00|6084.3|6082.5|6079.1|6077.3|6084.5|6082.7|6079|6077.2|159
1709619600000|2024-03-05 06:20:00|6078.6|6076.8|6075.7|6073.9|6078.7|6076.9|6074.7|6072.9|220
1709619900000|2024-03-05 06:25:00|6075.6|6073.8|6076|6074.2|6077.9|6076.1|6075.2|6073.4|203
1709620200000|2024-03-05 06:30:00|6076.2|6074.4|6076|6074.2|6076.4|6074.6|6074.1|6072.3|172
1709620500000|2024-03-05 06:35:00|6076.1|6074.3|6076.1|6074.3|6077.3|6075.5|6075.8|6074|184
1709620800000|2024-03-05 06:40:00|6076|6074.2|6076.5|6074.7|6076.7|6074.9|6074.5|6072.7|205
1709621100000|2024-03-05 06:45:00|6076.4|6074.6|6076.2|6074.4|6076.8|6074.6|6074.8|6072.7|147
1709621400000|2024-03-05 06:50:00|6076.3|6074.5|6077.4|6075.6|6077.9|6075.7|6074.9|6072.7|173
1709621700000|2024-03-05 06:55:00|6077.5|6075.7|6076.5|6074.7|6078|6076.2|6076.3|6074.5|183
1709622000000|2024-03-05 07:00:00|6076.4|6074.6|6077.1|6075.3|6078.1|6076.3|6075.9|6074.1|223
1709622300000|2024-03-05 07:05:00|6077.2|6075.4|6077.5|6075.7|6078.6|6076.8|6076.8|6075|200
1709622600000|2024-03-05 07:10:00|6077.6|6075.8|6076.5|6074.7|6078.3|6076.5|6076.3|6074.5|185
1709622900000|2024-03-05 07:15:00|6076.6|6074.8|6075.1|6073.3|6076.6|6074.8|6074.8|6073|181
1709623200000|2024-03-05 07:20:00|6075|6073.2|6075.6|6073.8|6076.3|6074.5|6074.3|6072.5|199
1709623500000|2024-03-05 07:25:00|6075.7|6073.9|6076.2|6074.4|6077.9|6076.1|6075.5|6073.7|185
1709623800000|2024-03-05 07:30:00|6076.3|6074.5|6075|6073.2|6076.5|6074.7|6074.4|6072.6|203
1709624100000|2024-03-05 07:35:00|6075.1|6073.3|6074.7|6072.9|6075.2|6073.4|6074.2|6072.4|158
1709624400000|2024-03-05 07:40:00|6074.6|6072.8|6077.6|6075.8|6077.9|6076.1|6074.3|6072.5|181
1709624700000|2024-03-05 07:45:00|6077.4|6075.6|6078.4|6076.6|6079.3|6077.5|6077.3|6075.5|212
1709625000000|2024-03-05 07:50:00|6078.3|6076.5|6077.7|6075.9|6079.6|6077.8|6077.5|6075.7|160
1709625300000|2024-03-05 07:55:00|6077.8|6076|6077.5|6075.7|6078|6076.2|6076.4|6074.6|153
1709625600000|2024-03-05 08:00:00|6077.6|6075.8|6077.2|6075.4|6079.7|6077.9|6076.8|6075|250
1709625900000|2024-03-05 08:05:00|6077.3|6075.5|6077.2|6075.4|6077.8|6076|6076.6|6074.8|219
1709626200000|2024-03-05 08:10:00|6077.3|6075.5|6078.5|6076.7|6078.7|6076.9|6077.1|6075.3|183
1709626500000|2024-03-05 08:15:00|6078.6|6076.8|6075.3|6073.5|6079.4|6077.6|6075.3|6073.5|200
1709626800000|2024-03-05 08:20:00|6075.4|6073.6|6074.1|6072.3|6076.3|6074.5|6073.2|6071.4|245
1709627100000|2024-03-05 08:25:00|6074.2|6072.4|6073.3|6071.5|6075|6073.2|6073.3|6071.5|223
1709627400000|2024-03-05 08:30:00|6073.2|6071.4|6072.6|6070.8|6074|6072.2|6072.3|6070.5|188
1709627700000|2024-03-05 08:35:00|6072.5|6070.7|6072.9|6071.1|6073.7|6071.9|6072.2|6070.4|215
1709628000000|2024-03-05 08:40:00|6072.7|6070.9|6075.7|6073.9|6075.8|6074|6072.3|6070.5|198
1709628300000|2024-03-05 08:45:00|6075.6|6073.8|6075.9|6074.1|6076.4|6074.6|6075.1|6073.3|200
1709628600000|2024-03-05 08:50:00|6075.8|6074|6074.6|6072.8|6076.2|6074.4|6074.1|6072.3|107
1709628900000|2024-03-05 08:55:00|6074.5|6072.7|6073.2|6071.4|6074.7|6072.9|6072.7|6070.9|190
1709629200000|2024-03-05 09:00:00|6073.1|6071.3|6074|6072.2|6074.6|6072.8|6072|6070.2|188
1709629500000|2024-03-05 09:05:00|6074.1|6072.3|6074.6|6072.8|6074.9|6073.1|6073.4|6071.6|220
1709629800000|2024-03-05 09:10:00|6074.5|6072.7|6076.7|6074.9|6076.8|6075|6074.5|6072.7|220
1709630100000|2024-03-05 09:15:00|6076.5|6074.7|6077.6|6075.8|6078.7|6076.9|6076.4|6074.6|190
1709630400000|2024-03-05 09:20:00|6077.7|6075.9|6079.6|6077.8|6080.2|6078.4|6077.6|6075.8|192
1709630700000|2024-03-05 09:25:00|6079.5|6077.7|6080.5|6078.7|6080.7|6078.9|6079.1|6077.3|137
1709631000000|2024-03-05 09:30:00|6080.7|6078.9|6079.4|6077.6|6081.6|6079.8|6079.3|6077.5|222
1709631300000|2024-03-05 09:35:00|6079.3|6077.5|6077.9|6076.1|6079.4|6077.6|6076.7|6074.9|275
1709631600000|2024-03-05 09:40:00|6077.8|6076|6076.8|6075|6078.9|6077.1|6076.4|6074.2|210
1709631900000|2024-03-05 09:45:00|6076.7|6074.9|6075.3|6073.5|6076.7|6074.9|6074.6|6072.5|211
1709632200000|2024-03-05 09:50:00|6075.2|6073.4|6074.6|6072.8|6075.3|6073.5|6073.2|6071.4|187
1709632500000|2024-03-05 09:55:00|6074.5|6072.7|6075.8|6074|6076.3|6074.5|6074|6072.2|140
1709632800000|2024-03-05 10:00:00|6076|6074.2|6076.6|6074.8|6077|6075.2|6075.1|6073.3|201
1709633100000|2024-03-05 10:05:00|6076.5|6074.7|6078.4|6076.6|6078.9|6077|6076.2|6074.4|140
1709633400000|2024-03-05 10:10:00|6078.7|6076.9|6080.5|6078.7|6081.5|6079.7|6078.4|6076.4|222
1709633700000|2024-03-05 10:15:00|6080.4|6078.6|6082|6080.2|6083.5|6081.7|6080.3|6078.5|151
1709634000000|2024-03-05 10:20:00|6081.9|6080.1|6083.6|6081.8|6085.1|6082.6|6081.9|6080.1|172
1709634300000|2024-03-05 10:25:00|6083.5|6081.7|6081.9|6080.1|6084.3|6082.5|6081.8|6080|117
1709634600000|2024-03-05 10:30:00|6081.8|6080|6082.3|6080.5|6082.7|6080.9|6080.2|6078.4|185
1709634900000|2024-03-05 10:35:00|6082.5|6080.7|6083|6081.2|6083.2|6081.4|6082|6080.2|83
1709635200000|2024-03-05 10:40:00|6082.9|6081.1|6084.1|6082.3|6084.6|6082.8|6082.9|6081.1|172
1709635500000|2024-03-05 10:45:00|6084.2|6082.4|6085.1|6083.3|6085.9|6084.1|6084.1|6082.3|182
1709635800000|2024-03-05 10:50:00|6085.2|6083.4|6084.2|6082.4|6085.6|6083.8|6084|6082.2|141
1709636100000|2024-03-05 10:55:00|6084.3|6082.5|6083.5|6081.7|6084.7|6082.9|6083.3|6081.5|150
1709636400000|2024-03-05 11:00:00|6083.6|6081.8|6084.1|6082.3|6084.6|6082.8|6082.2|6080.4|192
1709636700000|2024-03-05 11:05:00|6084.2|6082.4|6083.2|6081.4|6084.3|6082.5|6082|6080.2|156
1709637000000|2024-03-05 11:10:00|6083.1|6081.3|6082.8|6081|6084.7|6082.9|6082.4|6080.6|234
1709637300000|2024-03-05 11:15:00|6082.7|6080.9|6083.3|6081.5|6084|6082.2|6082.5|6080.7|129
1709637600000|2024-03-05 11:20:00|6083.2|6081.4|6083.5|6081.7|6084|6082.2|6082.6|6080.8|125
1709637900000|2024-03-05 11:25:00|6083.6|6081.8|6083.7|6081.9|6084.9|6083.1|6082.7|6080.9|147
1709638200000|2024-03-05 11:30:00|6083.8|6082|6084.1|6082.3|6084.7|6082.9|6083.4|6081.6|194
1709638500000|2024-03-05 11:35:00|6084|6082.2|6083.9|6082.1|6084.1|6082.3|6082.7|6080.9|193
1709638800000|2024-03-05 11:40:00|6084|6082.2|6083|6081.2|6084.1|6082.3|6082.3|6080.5|150
1709639100000|2024-03-05 11:45:00|6083.1|6081.3|6084.8|6083|6084.8|6083|6083|6081.2|97
1709639400000|2024-03-05 11:50:00|6084.9|6083.1|6083.6|6081.8|6085.1|6083.3|6082.8|6081|113
1709639700000|2024-03-05 11:55:00|6083.5|6081.7|6082.1|6080.3|6083.6|6081.8|6082.1|6080.3|131
1709640000000|2024-03-05 12:00:00|6082|6080.2|6080|6078.2|6082.1|6080.3|6079.6|6077.8|153
1709640300000|2024-03-05 12:05:00|6079.7|6077.9|6079.1|6077.3|6080.4|6078.6|6078.6|6076.8|120
1709640600000|2024-03-05 12:10:00|6079|6077.2|6078.8|6077|6080.3|6078.5|6078.5|6076.7|146
1709640900000|2024-03-05 12:15:00|6078.7|6076.9|6079.1|6077.3|6079.2|6077.4|6078.2|6076.4|95
1709641200000|2024-03-05 12:20:00|6079|6077.2|6080.2|6078.4|6080.8|6079|6078.7|6076.9|133
1709641500000|2024-03-05 12:25:00|6080.1|6078.3|6078.9|6077.1|6080.2|6078.4|6078.3|6076.5|115
1709641800000|2024-03-05 12:30:00|6079.2|6077.4|6077.7|6075.9|6079.6|6077.8|6077.3|6075.5|151
1709642100000|2024-03-05 12:35:00|6077.6|6075.8|6078|6076.2|6078.9|6076.8|6077.3|6075.5|118
1709642400000|2024-03-05 12:40:00|6078.1|6076.3|6077.6|6075.8|6078.5|6076.7|6076.7|6074.9|190
1709642700000|2024-03-05 12:45:00|6077.5|6075.7|6079|6077.2|6079.9|6078.1|6077.5|6075.7|274
1709643000000|2024-03-05 12:50:00|6078.9|6077.1|6078.2|6076.4|6079.1|6077.3|6077.9|6076.1|210
1709643300000|2024-03-05 12:55:00|6078.1|6076.3|6077.5|6075.7|6078.7|6076.9|6077.4|6075.6|127
1709643600000|2024-03-05 13:00:00|6077.6|6075.8|6079.9|6078.1|6080.1|6078.3|6077.1|6075.3|165
1709643900000|2024-03-05 13:05:00|6079.8|6078|6080.1|6078.3|6081|6079.2|6078.8|6076.4|193
1709644200000|2024-03-05 13:10:00|6080|6078.2|6078.8|6077|6080.5|6078.7|6078.3|6076.5|148
1709644500000|2024-03-05 13:15:00|6078.9|6077.1|6078.3|6076.5|6079.5|6077.7|6078.2|6076.4|158
1709644800000|2024-03-05 13:20:00|6078.4|6076.6|6078.4|6076.6|6079.1|6077.3|6077.5|6075.7|164
1709645100000|2024-03-05 13:25:00|6078.5|6076.7|6078.9|6077.1|6079.2|6077.4|6078.1|6076.3|174
1709645400000|2024-03-05 13:30:00|6079.1|6077.3|6084.7|6082.9|6084.9|6083.1|6079.1|6077.3|305
1709645700000|2024-03-05 13:35:00|6084.8|6083|6086.8|6085|6087.3|6085.2|6083.8|6082|323
1709646000000|2024-03-05 13:40:00|6086.9|6085.1|6084.2|6082.4|6087.6|6085.8|6083|6080.7|393
1709646300000|2024-03-05 13:45:00|6083.9|6082.1|6085.3|6083.5|6085.7|6083.9|6083.3|6081.5|267
1709646600000|2024-03-05 13:50:00|6085.2|6083.4|6085.2|6083.4|6086.6|6084.8|6084.3|6082.5|238
1709646900000|2024-03-05 13:55:00|6085.3|6083.5|6085.2|6083.4|6086.7|6084.9|6083.5|6081.7|279
1709647200000|2024-03-05 14:00:00|6085.3|6083.5|6085.1|6083.3|6086.4|6084.6|6083.6|6081.8|274
1709647500000|2024-03-05 14:05:00|6085|6083.2|6085.9|6084.1|6087.4|6084.8|6083.6|6081.8|253
1709647800000|2024-03-05 14:10:00|6085.8|6084|6086.5|6084.7|6087.2|6085.4|6084.8|6082.5|259
1709648100000|2024-03-05 14:15:00|6086.4|6084.6|6088.9|6087.1|6089|6087.2|6086.2|6084.4|214
1709648400000|2024-03-05 14:20:00|6089|6087.2|6089.3|6087.5|6089.8|6088|6087.5|6085.7|241
1709648700000|2024-03-05 14:25:00|6089.4|6087.6|6088.3|6086.5|6090|6088.2|6088.3|6086.5|263
1709649000000|2024-03-05 14:30:00|6088.5|6086.7|6088.8|6087|6089.6|6087.8|6087.4|6085.6|353
1709649300000|2024-03-05 14:35:00|6088.5|6086.7|6087.8|6086|6088.9|6087|6087.3|6085.5|246
1709649600000|2024-03-05 14:40:00|6087.7|6085.9|6088.6|6085.6|6088.7|6086.8|6086.8|6085|199
1709649900000|2024-03-05 14:45:00|6087.1|6084.1|6086.5|6084.7|6087.9|6086.1|6083.6|6081.7|367
1709650200000|2024-03-05 14:50:00|6086.7|6084.9|6085.9|6084.1|6087.2|6085.4|6084.3|6082.5|298
1709650500000|2024-03-05 14:55:00|6086|6084.2|6089.3|6085.3|6090.3|6086.4|6085.4|6083.6|304
1709650800000|2024-03-05 15:00:00|6094.3|6090.3|6099.3|6097.5|6111|6109.2|6094.3|6090.3|703
1709651100000|2024-03-05 15:05:00|6099.4|6097.6|6098.2|6096.4|6100.8|6099|6096.8|6095|560
1709651400000|2024-03-05 15:10:00|6098|6096.2|6101.7|6099.9|6101.8|6100|6094.6|6092.8|494
1709651700000|2024-03-05 15:15:00|6101.8|6100|6102.9|6101.1|6104.7|6102.9|6101.8|6100|397
1709652000000|2024-03-05 15:20:00|6103|6101.2|6100.6|6098.8|6103.1|6101.3|6099.5|6097.7|496
1709652300000|2024-03-05 15:25:00|6100.5|6098.7|6098.9|6097.1|6100.6|6098.8|6097.5|6095.7|405
1709652600000|2024-03-05 15:30:00|6098.8|6097|6101.3|6099.5|6101.7|6099.9|6097.8|6096|331
1709652900000|2024-03-05 15:35:00|6101.4|6099.6|6101.7|6099.9|6101.8|6100|6098.9|6097.1|301
1709653200000|2024-03-05 15:40:00|6101.6|6099.8|6104.7|6102.9|6104.9|6103.1|6101.2|6099.4|282
1709653500000|2024-03-05 15:45:00|6104.6|6102.8|6103.8|6102|6105.7|6103.9|6102.7|6100.9|246
1709653800000|2024-03-05 15:50:00|6103.9|6102.1|6103.8|6102|6104.1|6102.3|6100.8|6099|360
1709654100000|2024-03-05 15:55:00|6103.7|6101.9|6103.1|6101.3|6104.5|6102.7|6102.4|6100.6|286
1709654400000|2024-03-05 16:00:00|6103.2|6101.4|6097.3|6095.5|6103.7|6101.9|6097.2|6095.4|358
1709654700000|2024-03-05 16:05:00|6097.2|6095.4|6097.3|6095.5|6098.7|6096.9|6096.9|6095.1|303
1709655000000|2024-03-05 16:10:00|6097.2|6095.4|6095.3|6093.5|6097.8|6096|6093.7|6091.9|352
1709655300000|2024-03-05 16:15:00|6095.2|6093.4|6094.8|6093|6096.2|6094.4|6094|6092.2|229
1709655600000|2024-03-05 16:20:00|6094.9|6093.1|6095.5|6093.7|6095.7|6093.9|6093.3|6091.5|253
1709655900000|2024-03-05 16:25:00|6095.6|6093.8|6094.6|6092.8|6096|6094.2|6093.5|6091.7|267
1709656200000|2024-03-05 16:30:00|6094.8|6093|6093.2|6091.4|6094.8|6093|6093.2|6091.4|219
1709656500000|2024-03-05 16:35:00|6093.1|6091.3|6090.2|6088.4|6094.1|6092.3|6090.1|6088.3|230
1709656800000|2024-03-05 16:40:00|6090.1|6088.3|6087.7|6085.9|6090.1|6088.3|6086|6084.2|295
1709657100000|2024-03-05 16:45:00|6087.6|6085.8|6088|6086.2|6088.7|6086.9|6085.7|6083.9|265
1709657400000|2024-03-05 16:50:00|6088.1|6086.3|6088.1|6086.3|6088.5|6086.7|6087.2|6085.4|182
1709657700000|2024-03-05 16:55:00|6088|6086.2|6089.7|6087.9|6090.3|6088.5|6087.6|6085.8|165
1709658000000|2024-03-05 17:00:00|6089.8|6088|6089.7|6087.9|6091.1|6089.3|6088.7|6086.9|262
1709658300000|2024-03-05 17:05:00|6089.6|6087.8|6090.9|6089.1|6091.7|6089.9|6089.3|6087.5|172
1709658600000|2024-03-05 17:10:00|6091|6089.2|6091.6|6089.8|6092.1|6090.3|6090.6|6088.8|153
1709658900000|2024-03-05 17:15:00|6091.7|6089.9|6092.5|6090.7|6093.2|6091.4|6091.6|6089.8|140
1709659200000|2024-03-05 17:20:00|6092.4|6090.6|6093.7|6091.9|6094.4|6092.6|6092.4|6090.6|183
1709659500000|2024-03-05 17:25:00|6093.6|6091.8|6093.5|6091.7|6094|6092.2|6092.3|6090.5|171
1709659800000|2024-03-05 17:30:00|6093.6|6091.8|6093.3|6091.5|6093.9|6092.1|6092.4|6090.6|192
1709660100000|2024-03-05 17:35:00|6093.4|6091.6|6092.9|6091.1|6094.4|6092.6|6092.8|6091|148
1709660400000|2024-03-05 17:40:00|6092.8|6091|6091.4|6089.6|6093.9|6092.1|6091.3|6089.5|207
1709660700000|2024-03-05 17:45:00|6091.5|6089.7|6092.2|6090.4|6093.2|6091.4|6091.5|6089.7|169
1709661000000|2024-03-05 17:50:00|6092.3|6090.5|6092.4|6090.6|6092.6|6090.8|6090.7|6088.9|116
1709661300000|2024-03-05 17:55:00|6092.3|6090.5|6092.7|6089.7|6093|6091.1|6091.7|6089.5|117
1709661600000|2024-03-05 18:00:00|6092.9|6089.9|6091.8|6090|6093.3|6090.7|6091.4|6089.6|268
1709661900000|2024-03-05 18:05:00|6091.9|6090.1|6092.8|6091|6093.2|6091.4|6091.6|6089.8|134
1709662200000|2024-03-05 18:10:00|6092.9|6091.1|6093|6091.2|6093.1|6091.3|6092|6090.2|167
1709662500000|2024-03-05 18:15:00|6092.9|6091.1|6090.3|6088.5|6093.6|6091.8|6089.8|6088|193
1709662800000|2024-03-05 18:20:00|6090.2|6088.4|6090.7|6088.9|6091.7|6089.9|6090.2|6088.4|211
1709663100000|2024-03-05 18:25:00|6090.6|6088.8|6090.7|6088.9|6090.9|6089.1|6090|6088.2|174
1709663400000|2024-03-05 18:30:00|6090.6|6088.8|6092|6090.2|6092.6|6090.8|6090.1|6088.3|194
1709663700000|2024-03-05 18:35:00|6091.9|6090.1|6089.3|6087.5|6091.9|6090.1|6088.8|6087|134
1709664000000|2024-03-05 18:40:00|6089.2|6087.4|6086.7|6084.9|6089.2|6087.4|6086.6|6084.8|126
1709664300000|2024-03-05 18:45:00|6086.6|6084.8|6087.8|6086|6088.6|6086.8|6086.2|6084.4|192
1709664600000|2024-03-05 18:50:00|6087.9|6086.1|6087.7|6085.9|6088.9|6087.1|6087.1|6085.3|168
1709664900000|2024-03-05 18:55:00|6087.6|6085.8|6087.8|6086|6088.9|6087.1|6087.6|6085.8|160
1709665200000|2024-03-05 19:00:00|6087.7|6085.9|6085.7|6083.9|6087.8|6086|6085.4|6083.1|179
1709665500000|2024-03-05 19:05:00|6085.8|6084|6085.1|6083.3|6085.8|6084|6083.7|6081.9|124
1709665800000|2024-03-05 19:10:00|6085.2|6083.4|6086.2|6084.4|6086.3|6084.5|6084.7|6082.9|134
1709666100000|2024-03-05 19:15:00|6086.3|6084.5|6087.7|6085.9|6089.2|6087.4|6086.2|6084.4|170
1709666400000|2024-03-05 19:20:00|6087.8|6086|6088.1|6086.3|6088.6|6086.8|6087.1|6085.3|148
1709666700000|2024-03-05 19:25:00|6087.9|6086.1|6088.6|6086.8|6089.3|6087.5|6087.8|6086|176
1709667000000|2024-03-05 19:30:00|6088.7|6086.9|6087.8|6086|6088.8|6087|6087.2|6085.4|181
1709667300000|2024-03-05 19:35:00|6087.7|6085.9|6085.8|6084|6087.8|6086|6085.3|6083.5|174
1709667600000|2024-03-05 19:40:00|6085.7|6083.9|6086|6084.2|6086.4|6084.6|6084.9|6083|183
1709667900000|2024-03-05 19:45:00|6085.9|6084.1|6083.8|6082|6086.3|6084.5|6083.2|6081.4|125
1709668200000|2024-03-05 19:50:00|6083.9|6082.1|6084.6|6082.8|6085.9|6084.1|6083.3|6081.5|121
1709668500000|2024-03-05 19:55:00|6084.9|6083.1|6085.8|6084|6085.9|6084.1|6083.8|6082|176
1709668800000|2024-03-05 20:00:00|6085.9|6084.1|6085.4|6083.6|6086.3|6084.5|6084.7|6082.9|155
1709669100000|2024-03-05 20:05:00|6085.5|6083.7|6084.9|6083.1|6085.9|6084.1|6084.8|6083|163
1709669400000|2024-03-05 20:10:00|6084.8|6083|6083.2|6081.4|6085.5|6083.7|6082.5|6080.7|172
1709669700000|2024-03-05 20:15:00|6083.3|6081.5|6084|6082.2|6084.7|6082.9|6083.3|6081.5|207
1709670000000|2024-03-05 20:20:00|6084.1|6082.3|6083.8|6082|6084.2|6082.4|6082.4|6080.6|140
1709670300000|2024-03-05 20:25:00|6083.7|6081.9|6084.4|6082.6|6084.9|6083.1|6083.3|6081.5|215
1709670600000|2024-03-05 20:30:00|6084.3|6082.5|6083.9|6082.1|6085.4|6083.6|6083.4|6081.6|210
1709670900000|2024-03-05 20:35:00|6084|6082.2|6084.4|6082.6|6084.8|6083|6083.8|6082|187
1709671200000|2024-03-05 20:40:00|6084.3|6082.5|6085.4|6083.6|6085.5|6083.7|6083.9|6082.1|132
1709671500000|2024-03-05 20:45:00|6085.3|6083.5|6085.9|6084.1|6086.3|6084.5|6084.8|6083|158
1709671800000|2024-03-05 20:50:00|6086|6084.2|6086.7|6084.9|6087|6085.2|6085.9|6084.1|156
1709672100000|2024-03-05 20:55:00|6086.8|6085|6086.9|6085.1|6087.3|6085.5|6085.9|6084.1|146
1709672400000|2024-03-05 21:00:00|6087|6085.2|6086.8|6085|6087.4|6085.6|6086.5|6084.7|121
1709672700000|2024-03-05 21:05:00|6086.9|6085.1|6086.3|6084.5|6087.9|6086.1|6086.3|6084.5|59
1709673000000|2024-03-05 21:10:00|6086.4|6084.6|6085.9|6084.1|6086.7|6084.9|6085.9|6084.1|104
1709673300000|2024-03-05 21:15:00|6086|6084.2|6085.8|6084|6086.3|6084.5|6085.8|6084|71
1709673600000|2024-03-05 21:20:00|6085.9|6084.1|6085.4|6083.6|6085.9|6084.1|6085.3|6083.5|122
1709673900000|2024-03-05 21:25:00|6085.3|6083.5|6085.1|6083.3|6085.7|6083.9|6085|6083.2|37
1709674200000|2024-03-05 21:30:00|6085|6083.2|6085.4|6083.6|6085.5|6083.7|6084.8|6083|103
1709674500000|2024-03-05 21:35:00|6085.3|6083.5|6086|6084.2|6086.4|6084.6|6085.2|6083.4|55
1709674800000|2024-03-05 21:40:00|6085.9|6084.1|6086.4|6084.6|6086.6|6084.8|6085.8|6084|81
1709675100000|2024-03-05 21:45:00|6086.3|6084.5|6087.2|6084.2|6087.3|6084.9|6086.3|6083.6|49
1709675400000|2024-03-05 21:50:00|6086.5|6084.7|6087.2|6084.2|6087.8|6084.8|6086.4|6083.7|82
1709675700000|2024-03-05 21:55:00|6088.1|6083.3|6089.3|6084.5|6089.5|6084.7|6087.7|6082.9|102
1709676000000|2024-03-05 22:00:00|6091.2|6084.4|6093.5|6087.7|6094|6088.2|6091.2|6084.4|47
1709676300000|2024-03-05 22:05:00|6093.3|6087.5|6089.2|6083.4|6093.3|6087.5|6089.1|6083.3|177
1709676600000|2024-03-05 22:10:00|6089.3|6083.5|6087.9|6082.1|6090.3|6084.5|6087.3|6081.5|299
1709676900000|2024-03-05 22:15:00|6087.7|6081.9|6088.2|6082.4|6088.4|6082.6|6087.6|6081.8|132
1709677200000|2024-03-05 22:20:00|6088.1|6082.3|6089.4|6083.6|6089.6|6083.8|6087.9|6082.1|45
1709677500000|2024-03-05 22:25:00|6089.5|6083.7|6089.2|6083.4|6089.7|6083.9|6088.7|6082.9|88
1709677800000|2024-03-05 22:30:00|6089.1|6083.3|6089.2|6083.4|6092|6086.2|6089.1|6083.3|169
1709678100000|2024-03-05 22:35:00|6089.3|6083.5|6089.4|6083.6|6089.5|6083.7|6089.1|6083.3|85
1709678400000|2024-03-05 22:40:00|6089.5|6083.7|6088.7|6082.9|6089.6|6083.8|6088.6|6082.8|58
1709678700000|2024-03-05 22:45:00|6089|6083.2|6089.1|6083.3|6089.9|6084.1|6089|6083.2|70
1709679000000|2024-03-05 22:50:00|6089.2|6083.4|6089|6083.2|6089.4|6083.6|6088.7|6082.9|42
1709679300000|2024-03-05 22:55:00|6088.9|6083.1|6087.2|6082.4|6089.1|6083.4|6087.1|6082.3|157
1709679600000|2024-03-05 23:00:00|6087.4|6082.2|6089.6|6084.8|6089.8|6085|6086.8|6081.7|127
1709679900000|2024-03-05 23:05:00|6088.7|6085.7|6090.6|6087.6|6090.6|6087.6|6088.7|6085.7|85
1709680200000|2024-03-05 23:10:00|6090.7|6087.7|6091.5|6088.5|6092.9|6090.5|6090.7|6087.7|112
1709680500000|2024-03-05 23:15:00|6090.8|6089|6091.7|6089.9|6091.8|6090|6089.5|6087.1|102
1709680800000|2024-03-05 23:20:00|6092.4|6089.4|6091.8|6090|6092.7|6090.2|6090.6|6088.7|111
1709681100000|2024-03-05 23:25:00|6091.7|6089.9|6091.3|6089.5|6091.8|6090|6090.7|6088.9|70
1709681400000|2024-03-05 23:30:00|6091.4|6089.6|6090.3|6088.5|6091.9|6090.1|6090.1|6088.3|47
1709681700000|2024-03-05 23:35:00|6090.4|6088.6|6089.6|6087.8|6090.8|6089|6089.5|6087.7|70
1709682000000|2024-03-05 23:40:00|6089.7|6087.9|6089.8|6088|6090.4|6088.6|6089.3|6087.5|55
1709682300000|2024-03-05 23:45:00|6089.7|6087.9|6088.9|6087.1|6090.7|6088.8|6088.9|6086.5|92
1709682600000|2024-03-05 23:50:00|6089|6087.2|6089|6087.2|6089.9|6087.7|6088.7|6086.1|114
1709682900000|2024-03-05 23:55:00|6089.1|6087.3|6088.7|6085.7|6090.2|6087.9|6088.7|6085.7|120
1709683200000|2024-03-06 00:00:00|6088.1|6086.3|6084.3|6082.5|6088.2|6086.4|6084.2|6082.4|179
1709683500000|2024-03-06 00:05:00|6084.4|6082.6|6084.3|6082.5|6086.1|6083.8|6083.6|6081.8|156
1709683800000|2024-03-06 00:10:00|6084.4|6082.6|6084|6082.2|6085.1|6083.3|6084|6082.2|113
1709684100000|2024-03-06 00:15:00|6083.8|6082|6083.4|6081.6|6084.8|6083|6082.8|6081|177
1709684400000|2024-03-06 00:20:00|6083.3|6081.5|6079.7|6077.9|6083.4|6081.6|6079.3|6077.5|194
1709684700000|2024-03-06 00:25:00|6079.8|6078|6078.7|6075.7|6079.8|6078|6075.3|6073.1|186
1709685000000|2024-03-06 00:30:00|6079|6076|6078.2|6076.4|6079.1|6076.5|6077|6074.5|156
1709685300000|2024-03-06 00:35:00|6078.1|6076.3|6075.6|6073.8|6078.8|6077|6074.3|6072.5|176
1709685600000|2024-03-06 00:40:00|6075.5|6073.7|6076.3|6074.5|6077.4|6075.6|6074.3|6072.5|162
1709685900000|2024-03-06 00:45:00|6076.2|6074.4|6074.1|6072.3|6077.5|6075.7|6074.1|6072.3|154
1709686200000|2024-03-06 00:50:00|6074.2|6072.4|6074.3|6072.5|6074.6|6072.8|6073.3|6071.5|129
1709686500000|2024-03-06 00:55:00|6074.4|6072.6|6075.5|6073.7|6076.1|6074.3|6073.2|6071.4|149
1709686800000|2024-03-06 01:00:00|6075.8|6074|6073.4|6071.6|6075.8|6074|6073.2|6071.4|273
1709687100000|2024-03-06 01:05:00|6073.5|6071.7|6075.4|6073.6|6076.7|6074.9|6073.3|6071.5|176
1709687400000|2024-03-06 01:10:00|6075.3|6073.5|6075.6|6073.8|6076.1|6074.3|6074.9|6073.1|126
1709687700000|2024-03-06 01:15:00|6075.5|6073.7|6075.4|6073.6|6076.7|6074.9|6075|6073.2|164
1709688000000|2024-03-06 01:20:00|6075.5|6073.7|6073.7|6071.9|6075.9|6074.1|6073.3|6071.5|133
1709688300000|2024-03-06 01:25:00|6073.8|6072|6072.1|6070.3|6074.4|6072.3|6072|6070.2|186
1709688600000|2024-03-06 01:30:00|6072.2|6070.4|6071.7|6069.9|6072.7|6070.9|6069.8|6068|164
1709688900000|2024-03-06 01:35:00|6071.8|6070|6072.6|6070.8|6073.5|6071.7|6071.6|6069.8|169
1709689200000|2024-03-06 01:40:00|6072.5|6070.7|6074|6072.2|6074.6|6072.8|6072.2|6070.4|170
1709689500000|2024-03-06 01:45:00|6073.9|6072.1|6073.5|6071.7|6074.4|6072.6|6073.1|6071.3|191
1709689800000|2024-03-06 01:50:00|6073.6|6071.8|6075|6073.2|6075.9|6074.1|6072.4|6070.6|191
1709690100000|2024-03-06 01:55:00|6074.9|6073.1|6079|6076|6079.2|6077.4|6074.8|6073|210
1709690400000|2024-03-06 02:00:00|6078.9|6075.9|6080.5|6078.7|6080.8|6079|6077.7|6075.9|219
1709690700000|2024-03-06 02:05:00|6080.6|6078.8|6081.8|6080|6084|6082.2|6080.5|6078.7|195
1709691000000|2024-03-06 02:10:00|6081.7|6079.9|6085.4|6083.6|6085.4|6083.6|6080.9|6079.1|155
1709691300000|2024-03-06 02:15:00|6085.6|6083.8|6084.1|6082.3|6086.4|6084.6|6083.8|6082|170
1709691600000|2024-03-06 02:20:00|6084|6082.2|6084|6082.2|6084.5|6082.7|6083.7|6081.9|116
1709691900000|2024-03-06 02:25:00|6084.1|6082.3|6084.6|6082.8|6085.5|6083.7|6083.9|6082.1|138
1709692200000|2024-03-06 02:30:00|6084.5|6082.7|6085.4|6083.6|6085.7|6083.9|6084.2|6082.4|132
1709692500000|2024-03-06 02:35:00|6085.3|6083.5|6085.5|6083.7|6085.6|6083.8|6084.3|6082.5|140
1709692800000|2024-03-06 02:40:00|6085.6|6083.8|6088|6086.2|6088.6|6086.8|6085.5|6083.7|132
1709693100000|2024-03-06 02:45:00|6087.9|6086.1|6087.4|6085.6|6088|6086.2|6086.6|6084.8|111
1709693400000|2024-03-06 02:50:00|6087.5|6085.7|6087.4|6085.6|6087.7|6085.9|6085.4|6083.6|142
1709693700000|2024-03-06 02:55:00|6087.6|6085.8|6087.7|6085.9|6088.5|6086.7|6087.2|6085.4|147
1709694000000|2024-03-06 03:00:00|6087.5|6085.7|6086.6|6084.8|6087.7|6085.9|6086.3|6084.5|138
1709694300000|2024-03-06 03:05:00|6086.5|6084.7|6086.9|6085.1|6087.3|6085.5|6086.1|6084.3|100
1709694600000|2024-03-06 03:10:00|6087|6085.2|6089.4|6087.6|6089.6|6087.8|6086.9|6085.1|127
1709694900000|2024-03-06 03:15:00|6089.5|6087.7|6090.2|6088.4|6090.4|6088.6|6088.9|6087.1|89
1709695200000|2024-03-06 03:20:00|6090.1|6088.3|6090.6|6088.8|6091.1|6088.9|6089.3|6087.5|136
1709695500000|2024-03-06 03:25:00|6090.5|6088.7|6090.5|6088.7|6091.6|6089.8|6090.3|6088.5|93
1709695800000|2024-03-06 03:30:00|6090.6|6088.8|6091|6089.2|6091.4|6089.6|6090.4|6088.6|125
1709696100000|2024-03-06 03:35:00|6090.9|6089.1|6090.9|6089.1|6091.3|6089.5|6090.1|6088.3|92
1709696400000|2024-03-06 03:40:00|6091|6089.2|6089.1|6087.3|6091.1|6089.3|6089.1|6087.3|98
1709696700000|2024-03-06 03:45:00|6089.2|6087.4|6089|6087.2|6090|6088.2|6088.8|6087|103
1709697000000|2024-03-06 03:50:00|6089.1|6087.3|6088.7|6086.9|6089.3|6087.5|6088.1|6086.3|101
1709697300000|2024-03-06 03:55:00|6088.8|6087|6089.4|6087.6|6089.8|6088|6088.3|6086.5|136
1709697600000|2024-03-06 04:00:00|6089.5|6087.7|6090|6088.2|6090|6088.2|6088.2|6086.4|126
1709697900000|2024-03-06 04:05:00|6090.1|6088.3|6089.6|6087.8|6090.1|6088.3|6089.1|6087.3|104
1709698200000|2024-03-06 04:10:00|6089.5|6087.7|6089.4|6087.6|6089.8|6088|6088.6|6086.8|102
1709698500000|2024-03-06 04:15:00|6089.3|6087.5|6089.4|6087.6|6090.1|6088.3|6089.2|6087.4|91
1709698800000|2024-03-06 04:20:00|6089.3|6087.5|6089.5|6087.7|6090.3|6088.5|6089|6087.2|131
1709699100000|2024-03-06 04:25:00|6089.4|6087.6|6089.7|6087.9|6089.8|6088|6088.9|6087.1|82
1709699400000|2024-03-06 04:30:00|6089.8|6088|6090.1|6088.3|6090.3|6088.5|6089.7|6087.9|93
1709699700000|2024-03-06 04:35:00|6090.2|6088.4|6089.8|6088|6090.2|6088.4|6089.1|6087.3|96
1709700000000|2024-03-06 04:40:00|6089.9|6088.1|6089.8|6088|6090.4|6088.6|6089.2|6087.4|100
1709700300000|2024-03-06 04:45:00|6089.9|6088.1|6090.3|6088.5|6090.3|6088.5|6089.4|6087.6|93
1709700600000|2024-03-06 04:50:00|6090.4|6088.6|6092.7|6090.9|6093.9|6092.1|6090.2|6088.4|165
1709700900000|2024-03-06 04:55:00|6092.5|6090.7|6091.9|6090.1|6092.5|6090.7|6091.3|6089.5|70
1709701200000|2024-03-06 05:00:00|6092|6090.2|6093.2|6091.4|6093.2|6091.4|6091.8|6090|61
1709701500000|2024-03-06 05:05:00|6093.3|6091.5|6093.3|6091.5|6093.4|6091.6|6092.5|6090.7|69
1709701800000|2024-03-06 05:10:00|6093.2|6091.4|6095.1|6093.3|6095.2|6093.4|6093.2|6091.4|114
1709702100000|2024-03-06 05:15:00|6095|6093.2|6095.1|6093.3|6095.4|6093.6|6094.2|6092.4|101
1709702400000|2024-03-06 05:20:00|6095|6093.2|6095.9|6094.1|6096|6094.2|6094.8|6093|60
1709702700000|2024-03-06 05:25:00|6096|6094.2|6095.9|6094.1|6096.7|6094.9|6095.9|6094.1|64
1709703000000|2024-03-06 05:30:00|6096|6094.2|6097.8|6096|6097.9|6096.1|6095.9|6094.1|81
1709703300000|2024-03-06 05:35:00|6097.7|6095.9|6097.4|6095.6|6098.4|6096.6|6097.2|6095.4|93
1709703600000|2024-03-06 05:40:00|6097.5|6095.7|6096.8|6095|6097.9|6096.1|6096.7|6094.9|102
1709703900000|2024-03-06 05:45:00|6096.7|6094.9|6097.7|6095.9|6097.9|6096.1|6096.4|6094.6|83
1709704200000|2024-03-06 05:50:00|6097.8|6096|6097.2|6095.4|6097.8|6096|6096.9|6095.1|84
1709704500000|2024-03-06 05:55:00|6097|6095.2|6094.9|6093.1|6097.2|6095.4|6094.6|6092.8|103
1709704800000|2024-03-06 06:00:00|6094.8|6093|6096.3|6094.5|6096.7|6094.9|6094.4|6092.6|129
1709705100000|2024-03-06 06:05:00|6096.2|6094.4|6097.2|6095.4|6097.2|6095.4|6095.3|6093.5|85
1709705400000|2024-03-06 06:10:00|6097.1|6095.3|6097|6095.2|6097.4|6095.6|6096.1|6094.3|110
1709705700000|2024-03-06 06:15:00|6097.1|6095.3|6098.6|6096.8|6099|6097.2|6096.7|6094.9|156
1709706000000|2024-03-06 06:20:00|6098.7|6096.9|6097.3|6095.5|6099.4|6097.6|6097.2|6095.4|118
1709706300000|2024-03-06 06:25:00|6097.1|6095.3|6096.1|6094.3|6097.4|6095.6|6095.8|6094|101
1709706600000|2024-03-06 06:30:00|6096.2|6094.4|6095.5|6093.7|6096.2|6094.4|6094.8|6093|120
1709706900000|2024-03-06 06:35:00|6095.4|6093.6|6093.4|6091.6|6095.5|6093.7|6093.4|6091.6|114
1709707200000|2024-03-06 06:40:00|6093.5|6091.7|6094.7|6092.9|6095.2|6093.4|6093.2|6091.4|111
1709707500000|2024-03-06 06:45:00|6094.8|6093|6093.8|6092|6095.3|6093.5|6093.6|6091.8|78
1709707800000|2024-03-06 06:50:00|6093.7|6091.9|6093.9|6092.1|6094.2|6092.4|6093|6091.2|82
1709708100000|2024-03-06 06:55:00|6093.8|6092|6093.4|6091.6|6093.8|6092|6092.6|6090.8|95
1709708400000|2024-03-06 07:00:00|6093.8|6092|6096.2|6094.4|6096.7|6094.9|6093.7|6091.9|166
1709708700000|2024-03-06 07:05:00|6096.3|6094.5|6098.8|6097|6099.4|6097.6|6095.9|6094.1|270
1709709000000|2024-03-06 07:10:00|6098.7|6096.9|6099.2|6097.4|6101.1|6099.3|6098.3|6096.5|318
1709709300000|2024-03-06 07:15:00|6099.1|6097.3|6100.1|6098.3|6100.6|6098.8|6098.1|6096.3|243
1709709600000|2024-03-06 07:20:00|6100.2|6098.4|6099.2|6097.4|6100.2|6098.4|6097.4|6095.6|183
1709709900000|2024-03-06 07:25:00|6099.1|6097.3|6098|6096.2|6099.2|6097.4|6096.3|6094.5|188
1709710200000|2024-03-06 07:30:00|6098.1|6096.3|6098.7|6096.9|6099.2|6097.4|6095.6|6093.8|205
1709710500000|2024-03-06 07:35:00|6098.8|6097|6099.5|6097.7|6100.5|6098.7|6098.4|6096.6|197
1709710800000|2024-03-06 07:40:00|6099.4|6097.6|6100.8|6099|6100.8|6099|6098.4|6096.6|171
1709711100000|2024-03-06 07:45:00|6100.9|6099.1|6097.7|6095.9|6101.1|6099.3|6097.5|6095.7|223
1709711400000|2024-03-06 07:50:00|6097.6|6095.8|6097.8|6096|6098.1|6096.3|6095.3|6093.5|247
1709711700000|2024-03-06 07:55:00|6097.7|6095.9|6096.1|6094.3|6098.2|6096.4|6095.3|6093.5|206
1709712000000|2024-03-06 08:00:00|6096|6094.2|6096.1|6094.3|6096.5|6094.7|6094.1|6092.3|220
1709712300000|2024-03-06 08:05:00|6096.2|6094.4|6096.2|6094.4|6097.1|6095.3|6095.5|6093.7|191
1709712600000|2024-03-06 08:10:00|6096.1|6094.3|6099.2|6097.4|6099.6|6097.8|6096|6094.2|183
1709712900000|2024-03-06 08:15:00|6098.9|6097.1|6099.8|6098|6099.8|6098|6097.9|6096.1|187
1709713200000|2024-03-06 08:20:00|6099.7|6097.9|6098.5|6096.7|6100.2|6098.4|6097.8|6096|195
1709713500000|2024-03-06 08:25:00|6098.2|6096.4|6096.4|6094.6|6098.3|6096.5|6095.2|6093.4|160
1709713800000|2024-03-06 08:30:00|6096.3|6094.5|6096.2|6094.4|6098.3|6096.5|6096.2|6094.4|195
1709714100000|2024-03-06 08:35:00|6096.3|6094.5|6098.1|6096.3|6098.4|6096.6|6095.8|6094|192
1709714400000|2024-03-06 08:40:00|6098|6096.2|6098.4|6096.6|6099.3|6097.5|6096.8|6095|208
1709714700000|2024-03-06 08:45:00|6098.2|6096.4|6097.2|6095.4|6099.2|6097.4|6097.2|6095.4|162
1709715000000|2024-03-06 08:50:00|6097.3|6095.5|6099.4|6097.6|6100|6098.2|6097.2|6095.4|249
1709715300000|2024-03-06 08:55:00|6099.3|6097.5|6099.8|6098|6100.3|6098.5|6098.6|6096.8|146
1709715600000|2024-03-06 09:00:00|6099.7|6097.9|6099.7|6097.9|6101.7|6099.9|6099.6|6097.8|155
1709715900000|2024-03-06 09:05:00|6099.6|6097.8|6098.5|6096.7|6100.3|6098.5|6098.2|6096.4|199
1709716200000|2024-03-06 09:10:00|6098.4|6096.6|6098.3|6096.5|6100.1|6098.3|6098.1|6096.3|168
1709716500000|2024-03-06 09:15:00|6098.4|6096.6|6098.8|6097|6099.7|6097.9|6097.6|6095.8|160
1709716800000|2024-03-06 09:20:00|6098.7|6096.9|6099.9|6098.1|6100.1|6098.3|6097.6|6095.8|169
1709717100000|2024-03-06 09:25:00|6099.8|6098|6099.3|6097.5|6099.9|6098.1|6098.9|6097.1|131
1709717400000|2024-03-06 09:30:00|6099.4|6097.6|6100.3|6098.5|6100.5|6098.7|6099|6097.2|166
1709717700000|2024-03-06 09:35:00|6100.2|6098.4|6101|6099.2|6102|6100.2|6099.7|6097.9|206
1709718000000|2024-03-06 09:40:00|6100.9|6099.1|6100.9|6099.1|6101.6|6099.8|6100.7|6098.9|126
1709718300000|2024-03-06 09:45:00|6100.8|6099|6100.8|6099|6101.7|6099.9|6100.1|6098.3|163
1709718600000|2024-03-06 09:50:00|6100.7|6098.9|6104|6102.2|6104.2|6102.4|6100.6|6098.8|141
1709718900000|2024-03-06 09:55:00|6103.9|6102.1|6103.9|6102.1|6104.2|6102.4|6102.6|6100.8|145
1709719200000|2024-03-06 10:00:00|6103.8|6102|6103.8|6102|6104.1|6102.3|6102.3|6100.5|175
1709719500000|2024-03-06 10:05:00|6103.9|6102.1|6103.6|6101.8|6104.2|6102.4|6103.2|6101.4|96
1709719800000|2024-03-06 10:10:00|6103.5|6101.7|6103.9|6102.1|6103.9|6102.1|6102.7|6100.9|112
1709720100000|2024-03-06 10:15:00|6103.8|6102|6103.8|6102|6104.8|6103|6102.9|6101.1|224
1709720400000|2024-03-06 10:20:00|6103.7|6101.9|6103.2|6101.4|6104.1|6102.3|6103|6101.2|98
1709720700000|2024-03-06 10:25:00|6103.1|6101.3|6103.1|6101.3|6103.3|6101.5|6102.8|6101|80
1709721000000|2024-03-06 10:30:00|6103|6101.2|6102.1|6100.3|6103.5|6101.7|6101.3|6099.5|126
1709721300000|2024-03-06 10:35:00|6102.2|6100.4|6099.4|6097.6|6102.3|6100.5|6099.2|6097.4|158
1709721600000|2024-03-06 10:40:00|6099.3|6097.5|6098|6096.2|6100|6098.2|6097.7|6095.9|147
1709721900000|2024-03-06 10:45:00|6097.9|6096.1|6098.9|6097.1|6099.1|6097.3|6097.7|6095.9|110
1709722200000|2024-03-06 10:50:00|6098.8|6097|6098.7|6096.9|6100|6098.2|6098.6|6096.8|90
1709722500000|2024-03-06 10:55:00|6098.6|6096.8|6098.5|6096.7|6099|6097.2|6097.5|6095.7|115
1709722800000|2024-03-06 11:00:00|6098.6|6096.8|6100.8|6099|6100.8|6099|6098.2|6096.4|106
1709723100000|2024-03-06 11:05:00|6100.5|6098.7|6103.1|6101.3|6103.3|6101.5|6100.3|6098.5|158
1709723400000|2024-03-06 11:10:00|6103|6101.2|6101.4|6099.6|6103|6101.2|6101.1|6099.3|125
1709723700000|2024-03-06 11:15:00|6101.6|6099.8|6102.4|6100.6|6102.5|6100.7|6101.5|6099.7|95
1709724000000|2024-03-06 11:20:00|6102.3|6100.5|6100.2|6098.4|6102.8|6101|6100|6098.2|91
1709724300000|2024-03-06 11:25:00|6100.3|6098.5|6101.2|6099.4|6101.4|6099.6|6100.3|6098.5|98
1709724600000|2024-03-06 11:30:00|6101.1|6099.3|6101.3|6099.5|6101.3|6099.5|6100.1|6098.3|72
1709724900000|2024-03-06 11:35:00|6101.4|6099.6|6101.8|6100|6102.4|6100.6|6101.3|6099.5|78
1709725200000|2024-03-06 11:40:00|6101.9|6100.1|6103.3|6101.5|6104.3|6102.5|6101.8|6100|108
1709725500000|2024-03-06 11:45:00|6103.2|6101.4|6103.4|6101.6|6104.3|6102.5|6103.1|6101.3|126
1709725800000|2024-03-06 11:50:00|6103.3|6101.5|6104.5|6102.7|6105|6103.2|6103.2|6101.4|143
1709726100000|2024-03-06 11:55:00|6104.4|6102.6|6104.3|6102.5|6105.2|6103.4|6103.8|6102|105
1709726400000|2024-03-06 12:00:00|6104.4|6102.6|6106.3|6104.5|6107.2|6105.4|6104.3|6102.5|158
1709726700000|2024-03-06 12:05:00|6106.4|6104.6|6107.3|6105.5|6107.8|6106|6106.2|6104.4|117
1709727000000|2024-03-06 12:10:00|6107.2|6105.4|6108.3|6106.5|6108.7|6106.9|6107.2|6105.4|114
1709727300000|2024-03-06 12:15:00|6108.2|6106.4|6106.7|6104.9|6108.3|6106.5|6105.9|6104.1|125
1709727600000|2024-03-06 12:20:00|6106.8|6105|6106.8|6105|6107.2|6105.4|6106.2|6104.4|120
1709727900000|2024-03-06 12:25:00|6106.7|6104.9|6109.3|6107.5|6109.7|6107.9|6106.7|6104.9|135
1709728200000|2024-03-06 12:30:00|6109.2|6107.4|6107.3|6105.5|6109.8|6108|6106.9|6105.1|181
1709728500000|2024-03-06 12:35:00|6107.6|6105.8|6106.1|6104.3|6107.7|6105.9|6105.6|6103.8|132
1709728800000|2024-03-06 12:40:00|6106|6104.2|6104.2|6102.4|6107.2|6105.4|6104.1|6102.3|161
1709729100000|2024-03-06 12:45:00|6104.3|6102.5|6105.3|6103.5|6105.8|6104|6103.8|6102|140
1709729400000|2024-03-06 12:50:00|6105.2|6103.4|6104.4|6102.6|6105.9|6104.1|6103.4|6101.6|222
1709729700000|2024-03-06 12:55:00|6104.3|6102.5|6101.4|6099.6|6105.2|6103.4|6101.3|6099.5|179
1709730000000|2024-03-06 13:00:00|6101.3|6099.5|6103.7|6101.9|6103.9|6102.1|6101|6099.2|309
1709730300000|2024-03-06 13:05:00|6103.9|6102.1|6105.1|6103.3|6105.3|6103.5|6103.2|6101.4|271
1709730600000|2024-03-06 13:10:00|6105.2|6103.4|6105.4|6101.4|6106.6|6103.8|6104.7|6101.2|217
1709730900000|2024-03-06 13:15:00|6104.6|6100.6|6106.7|6104.9|6110.7|6106.7|6104.4|6100.4|373
1709731200000|2024-03-06 13:20:00|6106.6|6104.8|6107.7|6105.9|6108.8|6107|6106.6|6104.8|440
1709731500000|2024-03-06 13:25:00|6107.6|6105.8|6107.9|6106.1|6108.4|6106.6|6106.4|6104.6|327
1709731800000|2024-03-06 13:30:00|6107.8|6106|6107.3|6105.5|6110.4|6108.3|6102.5|6100.7|714
1709732100000|2024-03-06 13:35:00|6107.5|6105.7|6105.9|6104.1|6109.2|6107.4|6104.5|6102.7|434
1709732400000|2024-03-06 13:40:00|6106.1|6104.3|6108.9|6107.1|6109.6|6107.8|6106.1|6104.3|391
1709732700000|2024-03-06 13:45:00|6109|6107.2|6114.9|6113.1|6115.3|6113.5|6106.7|6104.9|400
1709733000000|2024-03-06 13:50:00|6114.8|6113|6115.7|6113.9|6116.7|6114.9|6112.7|6110.9|363
1709733300000|2024-03-06 13:55:00|6115.6|6113.8|6115.6|6113.8|6117.5|6115.7|6114|6112.2|344
1709733600000|2024-03-06 14:00:00|6115.9|6114.1|6116.8|6115|6118.1|6116.3|6115.7|6113.9|338
1709733900000|2024-03-06 14:05:00|6116.7|6114.9|6116.9|6115.1|6118.7|6116.9|6116.2|6114.4|333
1709734200000|2024-03-06 14:10:00|6117|6115.2|6115.3|6113.5|6117.1|6115.3|6114.2|6112.4|285
1709734500000|2024-03-06 14:15:00|6115.2|6113.4|6115.3|6113.5|6115.6|6113.8|6113.8|6112|224
1709734800000|2024-03-06 14:20:00|6115.4|6113.6|6116.7|6114.9|6116.9|6115.1|6115.4|6113.6|243
1709735100000|2024-03-06 14:25:00|6116.6|6114.8|6117|6115.2|6118.4|6116.6|6116.2|6114.4|261
1709735400000|2024-03-06 14:30:00|6117.1|6115.3|6118.5|6116.7|6119.2|6117.4|6115.9|6114.1|372
1709735700000|2024-03-06 14:35:00|6118.4|6116.6|6116.9|6115.1|6119|6117.2|6115.8|6114|330
1709736000000|2024-03-06 14:40:00|6116.8|6115|6116.6|6114.8|6117.5|6115.7|6115.6|6113.8|170
1709736300000|2024-03-06 14:45:00|6116.4|6114.6|6120.6|6118.8|6121.8|6120|6116.4|6114.6|371
1709736600000|2024-03-06 14:50:00|6120.7|6118.9|6122.3|6120.5|6122.9|6121.1|6118.2|6116.4|385
1709736900000|2024-03-06 14:55:00|6122.5|6120.7|6121.8|6118.8|6123.3|6121.5|6119.4|6117.6|225
1709737200000|2024-03-06 15:00:00|6121.4|6118.2|6116.5|6114.7|6123.5|6121.7|6116|6114.2|478
1709737500000|2024-03-06 15:05:00|6116.7|6114.9|6116.4|6114.6|6118.5|6116.7|6115.9|6114.1|564
1709737800000|2024-03-06 15:10:00|6116.3|6114.5|6121.1|6119.3|6122|6120.2|6116|6114.2|380
1709738100000|2024-03-06 15:15:00|6121.2|6119.4|6118.1|6116.3|6121.7|6119.9|6117.6|6115.8|419
1709738400000|2024-03-06 15:20:00|6118|6116.2|6119.2|6117.4|6121.2|6119.4|6116.7|6114.9|416
1709738700000|2024-03-06 15:25:00|6119.1|6117.3|6117.8|6116|6119.3|6117.5|6116.7|6114.9|407
1709739000000|2024-03-06 15:30:00|6117.9|6116.1|6117.6|6115.8|6118.6|6116.8|6115.1|6113.3|433
1709739300000|2024-03-06 15:35:00|6117.7|6115.9|6118.4|6116.6|6118.7|6116.9|6114.8|6113|377
1709739600000|2024-03-06 15:40:00|6118.3|6116.5|6119.9|6118.1|6120.2|6118.4|6116.6|6114.8|363
1709739900000|2024-03-06 15:45:00|6119.8|6118|6123.1|6121.3|6123.7|6121.9|6119.8|6118|302
1709740200000|2024-03-06 15:50:00|6123|6121.2|6128.5|6126.7|6128.7|6126.9|6122.6|6120.8|361
1709740500000|2024-03-06 15:55:00|6128.4|6126.6|6127.8|6126|6130.6|6128.8|6127.7|6125.9|342
1709740800000|2024-03-06 16:00:00|6127.9|6126.1|6125.3|6123.5|6127.9|6126.1|6125.2|6123.4|318
1709741100000|2024-03-06 16:05:00|6125.5|6123.7|6126.6|6124.8|6127.3|6125.5|6124.8|6123|296
1709741400000|2024-03-06 16:10:00|6126.7|6124.9|6127.2|6125.4|6127.8|6126|6125.9|6124.1|223
1709741700000|2024-03-06 16:15:00|6127.4|6125.6|6127.8|6126|6128.6|6126.8|6126.5|6124.7|280
1709742000000|2024-03-06 16:20:00|6127.9|6126.1|6128.7|6126.9|6129.4|6127.6|6127.5|6125.7|305
1709742300000|2024-03-06 16:25:00|6128.8|6127|6134.4|6132.6|6134.4|6132.6|6128.8|6127|286
1709742600000|2024-03-06 16:30:00|6134.5|6132.7|6134.2|6132.4|6135.7|6133.9|6133|6131.2|296
1709742900000|2024-03-06 16:35:00|6134.4|6132.6|6135.3|6133.5|6135.8|6134|6133.3|6131.5|386
1709743200000|2024-03-06 16:40:00|6135.4|6133.6|6139.4|6137.6|6139.5|6137.7|6134.9|6133.1|274
1709743500000|2024-03-06 16:45:00|6139.5|6137.7|6139.9|6138.1|6140.8|6139|6139|6137.2|213
1709743800000|2024-03-06 16:50:00|6140|6138.2|6141.3|6139.5|6142.1|6140.3|6139.8|6138|210
1709744100000|2024-03-06 16:55:00|6141.4|6139.6|6140.7|6138.9|6145.1|6143.3|6140.3|6138.5|461
1709744400000|2024-03-06 17:00:00|6140.8|6139|6143.7|6141.9|6144.2|6142.4|6138.5|6136.7|374
1709744700000|2024-03-06 17:05:00|6143.8|6142|6140.7|6138.9|6144.4|6142.6|6139.4|6137.6|310
1709745000000|2024-03-06 17:10:00|6140.6|6138.8|6139.1|6137.3|6141.6|6139.8|6139|6137.2|293
1709745300000|2024-03-06 17:15:00|6139.2|6137.4|6137.7|6135.9|6141.1|6139.3|6137.2|6135.4|302
1709745600000|2024-03-06 17:20:00|6137.6|6135.8|6140.8|6139|6141.3|6139.5|6137.6|6135.8|274
1709745900000|2024-03-06 17:25:00|6141|6139.2|6140.7|6138.9|6141.6|6139.8|6139.6|6137.8|274
1709746200000|2024-03-06 17:30:00|6141.1|6139.3|6137.2|6135.4|6141.2|6139.4|6136.7|6134.9|203
1709746500000|2024-03-06 17:35:00|6137.3|6135.5|6136.8|6135|6138.1|6136.3|6136.8|6135|190
1709746800000|2024-03-06 17:40:00|6137.1|6135.3|6135.8|6134|6137.6|6135.8|6135.7|6133.9|177
1709747100000|2024-03-06 17:45:00|6135.9|6134.1|6135.1|6133.3|6136.8|6135|6135|6133.2|203
1709747400000|2024-03-06 17:50:00|6135.2|6133.4|6133.6|6131.8|6135.3|6133.5|6133.3|6131.5|202
1709747700000|2024-03-06 17:55:00|6133.5|6131.7|6134.3|6131.3|6134.5|6132.5|6132.1|6130.3|135
1709748000000|2024-03-06 18:00:00|6134.2|6131.2|6136.6|6134.8|6137.2|6134.9|6134.1|6131.1|186
1709748300000|2024-03-06 18:05:00|6136.5|6134.7|6137|6135.2|6137.2|6135.3|6135.5|6133.3|133
1709748600000|2024-03-06 18:10:00|6137.1|6135.3|6137.5|6135.7|6138|6136.2|6136.9|6135.1|186
1709748900000|2024-03-06 18:15:00|6137.6|6135.8|6138.2|6136.4|6138.5|6136.7|6137.4|6135.6|127
1709749200000|2024-03-06 18:20:00|6138.3|6136.5|6138.5|6136.7|6138.7|6136.9|6136.8|6135|150
1709749500000|2024-03-06 18:25:00|6138.6|6136.8|6140|6138.2|6140.2|6138.4|6138.6|6136.8|171
1709749800000|2024-03-06 18:30:00|6140.1|6138.3|6134.4|6132.6|6140.3|6138.5|6133.6|6131.5|245
1709750100000|2024-03-06 18:35:00|6134.1|6132.3|6136|6134.2|6136.2|6134.4|6132.1|6130.3|376
1709750400000|2024-03-06 18:40:00|6136.2|6134.4|6137.6|6135.8|6137.7|6135.9|6135.9|6134.1|208
1709750700000|2024-03-06 18:45:00|6137.7|6135.9|6134.8|6133|6137.9|6136.1|6133.9|6132|315
1709751000000|2024-03-06 18:50:00|6134.7|6132.9|6134.2|6132.4|6136|6134.2|6134.2|6132.4|248
1709751300000|2024-03-06 18:55:00|6134.3|6132.5|6136.2|6133.2|6136.5|6134.7|6134.1|6132.3|169
1709751600000|2024-03-06 19:00:00|6136.1|6133.1|6132.6|6130.8|6136.2|6133.9|6131.7|6129.9|207
1709751900000|2024-03-06 19:05:00|6132.7|6130.9|6131.6|6129.8|6133.7|6131.9|6130.5|6128.7|320
1709752200000|2024-03-06 19:10:00|6131.5|6129.7|6130.4|6128.6|6133.6|6131.8|6130.3|6128.5|208
1709752500000|2024-03-06 19:15:00|6130.3|6128.5|6130.7|6128.9|6131.6|6129.8|6129.3|6127.5|233
1709752800000|2024-03-06 19:20:00|6130.6|6128.8|6130.1|6128.3|6131.7|6129.9|6129.3|6127.5|244
1709753100000|2024-03-06 19:25:00|6129.9|6128.1|6130.6|6128.8|6131.7|6129.9|6128.9|6127.1|191
1709753400000|2024-03-06 19:30:00|6130.7|6128.9|6131.7|6129.9|6131.8|6130|6130.4|6128.6|170
1709753700000|2024-03-06 19:35:00|6131.6|6129.8|6130.5|6128.7|6131.9|6130.1|6130.5|6128.7|140
1709754000000|2024-03-06 19:40:00|6130.3|6128.5|6130.6|6128.8|6130.9|6129.1|6129.4|6127.6|173
1709754300000|2024-03-06 19:45:00|6130.7|6128.9|6130.2|6128.4|6131.2|6129|6128|6126.2|162
1709754600000|2024-03-06 19:50:00|6130.1|6128.3|6130.9|6129.1|6131.7|6129.9|6130.1|6128.3|148
1709754900000|2024-03-06 19:55:00|6131|6129.2|6130.2|6128.4|6131.1|6129.3|6129.6|6127.8|179
1709755200000|2024-03-06 20:00:00|6130.1|6128.3|6131.2|6129.4|6131.2|6129.4|6129.2|6127.4|121
1709755500000|2024-03-06 20:05:00|6131.1|6129.3|6128.1|6126.3|6131.2|6129.4|6128|6126.2|140
1709755800000|2024-03-06 20:10:00|6127.9|6126.1|6127.7|6125.9|6128.6|6126.8|6127.3|6125.5|178
1709756100000|2024-03-06 20:15:00|6127.8|6126|6128.5|6126.7|6129.2|6127.4|6127.7|6125.9|134
1709756400000|2024-03-06 20:20:00|6128.6|6126.8|6127.8|6126|6128.9|6127.1|6127.3|6125.5|187
1709756700000|2024-03-06 20:25:00|6127.9|6126.1|6129.1|6127.3|6129.3|6127.5|6127.9|6126.1|144
1709757000000|2024-03-06 20:30:00|6129.3|6127.5|6128.2|6126.4|6129.4|6127.6|6128|6126.2|158
1709757300000|2024-03-06 20:35:00|6128.1|6126.3|6129.7|6127.9|6129.8|6128|6127.4|6125.6|180
1709757600000|2024-03-06 20:40:00|6129.8|6128|6129.3|6127.5|6130|6128.2|6129|6127.2|161
1709757900000|2024-03-06 20:45:00|6129.4|6127.6|6130|6128.2|6130.9|6129.1|6129.2|6127.4|185
1709758200000|2024-03-06 20:50:00|6129.9|6128.1|6129.9|6128.1|6130.1|6128.3|6128.7|6126.9|179
1709758500000|2024-03-06 20:55:00|6130|6128.2|6130.5|6128.7|6130.7|6128.9|6130|6128.2|75
1709758800000|2024-03-06 21:00:00|6130.4|6128.6|6129.7|6127.9|6130.5|6128.7|6129.5|6127.7|135
1709759100000|2024-03-06 21:05:00|6129.6|6127.8|6129.9|6128.1|6130.1|6128.3|6129.4|6127.6|95
1709759400000|2024-03-06 21:10:00|6130|6128.2|6129.4|6127.6|6130.6|6128.8|6129.3|6127.5|81
1709759700000|2024-03-06 21:15:00|6129.5|6127.7|6129.8|6128|6130.6|6128.8|6129.2|6127.4|101
1709760000000|2024-03-06 21:20:00|6129.7|6127.9|6129.6|6127.8|6130.1|6128.3|6129.6|6127.8|57
1709760300000|2024-03-06 21:25:00|6129.5|6127.7|6129.4|6127.6|6129.6|6127.8|6129.1|6127.3|77
1709760600000|2024-03-06 21:30:00|6129.5|6127.7|6129.3|6127.5|6129.6|6127.8|6129.2|6127.4|107
1709760900000|2024-03-06 21:35:00|6129.4|6127.6|6129.4|6127.6|6129.7|6127.9|6129.3|6127.5|111
1709761200000|2024-03-06 21:40:00|6129.3|6127.5|6129.6|6127.8|6129.7|6127.9|6129.3|6127.5|61
1709761500000|2024-03-06 21:45:00|6129.7|6127.9|6129.7|6127.9|6129.9|6128.1|6129.6|6127.8|45
1709761800000|2024-03-06 21:50:00|6129.6|6127.8|6129.7|6127.9|6129.8|6128|6129.6|6127.8|20
1709762100000|2024-03-06 21:55:00|6130.6|6127|6132.1|6127.2|6132.8|6128|6130.6|6126.6|86
1709762400000|2024-03-06 22:00:00|6133.7|6127.9|6133.2|6127.4|6134|6128.2|6132.4|6126.6|22
1709762700000|2024-03-06 22:05:00|6132.8|6127|6132.8|6127|6132.9|6127.1|6131.2|6125.4|62
1709763000000|2024-03-06 22:10:00|6132.9|6127.1|6132.3|6126.5|6133.7|6127.9|6132.1|6126.3|56
1709763300000|2024-03-06 22:15:00|6132.2|6126.4|6134.2|6128.4|6135.3|6129.5|6131.9|6126.1|88
1709763600000|2024-03-06 22:20:00|6134.3|6128.5|6134.3|6128.5|6135.3|6129.5|6134.1|6128.3|71
1709763900000|2024-03-06 22:25:00|6134.4|6128.6|6134|6128.2|6134.6|6128.8|6134|6128.2|41
1709764200000|2024-03-06 22:30:00|6134.1|6128.3|6134|6128.2|6135.2|6129.4|6133.7|6127.9|156
1709764500000|2024-03-06 22:35:00|6134.1|6128.3|6131.5|6125.7|6134.2|6128.4|6131.5|6125.7|57
1709764800000|2024-03-06 22:40:00|6131.4|6125.6|6131.5|6125.7|6131.5|6125.7|6131.2|6125.4|28
1709765100000|2024-03-06 22:45:00|6131.6|6125.8|6130.9|6125.1|6131.6|6125.8|6130.8|6125|63
1709765400000|2024-03-06 22:50:00|6131|6125.2|6132.2|6126.9|6132.2|6127|6130.8|6125|129
1709765700000|2024-03-06 22:55:00|6132.1|6127|6131.8|6127|6133.1|6127.7|6131.5|6126.4|232
1709766000000|2024-03-06 23:00:00|6132|6127.2|6131.1|6126.3|6132.5|6127.7|6130.7|6125.9|96
1709766300000|2024-03-06 23:05:00|6130.2|6127.2|6132.1|6129.1|6132.8|6129.8|6130.1|6127.1|85
1709766600000|2024-03-06 23:10:00|6132.2|6129.2|6129.8|6126.8|6132.2|6129.2|6129.3|6126.8|101
1709766900000|2024-03-06 23:15:00|6129.9|6126.9|6130.8|6129|6132.3|6129.8|6129.6|6126.9|129
1709767200000|2024-03-06 23:20:00|6130.7|6128.9|6130.6|6128.8|6132.2|6129.8|6130.5|6128|124
1709767500000|2024-03-06 23:25:00|6131.2|6128.2|6131.1|6129.3|6131.7|6129.3|6130.3|6127.8|127
1709767800000|2024-03-06 23:30:00|6131.6|6128.6|6130|6128.2|6132|6129.3|6130|6128.1|132
1709768100000|2024-03-06 23:35:00|6130.1|6128.3|6129.3|6127.5|6131|6128.5|6129|6126.8|102
1709768400000|2024-03-06 23:40:00|6129.2|6127.4|6129.8|6128|6130.2|6128.4|6129.1|6127.1|114
1709768700000|2024-03-06 23:45:00|6129.9|6128.1|6127.7|6125.9|6131|6128.7|6127.5|6125.7|230
1709769000000|2024-03-06 23:50:00|6127.6|6125.8|6126.8|6125|6128.7|6126.9|6126.7|6124.9|137
1709769300000|2024-03-06 23:55:00|6126.7|6124.9|6129.9|6126.9|6130.1|6127.8|6126.7|6124.6|118
1709769600000|2024-03-07 00:00:00|6129.8|6126.8|6133.1|6131.3|6133.3|6131.5|6129.3|6126.8|181
1709769900000|2024-03-07 00:05:00|6133|6131.2|6134.2|6132.4|6135.1|6133.3|6132.4|6130.6|202
1709770200000|2024-03-07 00:10:00|6134.1|6132.3|6133.5|6131.7|6134.6|6132.8|6133.2|6131.4|189
1709770500000|2024-03-07 00:15:00|6133.4|6131.6|6131.3|6129.5|6134.3|6132.5|6131.1|6129.3|173
1709770800000|2024-03-07 00:20:00|6131.2|6129.4|6131.3|6129.5|6132.1|6130.3|6130.1|6128.3|230
1709771100000|2024-03-07 00:25:00|6131.2|6129.4|6131.2|6128.2|6131.3|6129.5|6129.6|6127.8|184
1709771400000|2024-03-07 00:30:00|6131|6128|6132.3|6130.5|6133.5|6131.7|6130|6127.8|229
1709771700000|2024-03-07 00:35:00|6132.2|6130.4|6133.6|6131.8|6134.1|6132.3|6131.8|6130|218
1709772000000|2024-03-07 00:40:00|6133.7|6131.9|6131.4|6129.6|6133.9|6132.1|6131.3|6129.5|257
1709772300000|2024-03-07 00:45:00|6131.3|6129.5|6133.4|6131.6|6133.6|6131.8|6131.2|6129.4|252
1709772600000|2024-03-07 00:50:00|6133.5|6131.7|6133.5|6131.7|6134.8|6133|6132.2|6130.4|297
1709772900000|2024-03-07 00:55:00|6133.4|6131.6|6134.1|6132.3|6134.7|6132.9|6133.4|6131.6|167
1709773200000|2024-03-07 01:00:00|6134.5|6132.7|6133.6|6131.8|6135.4|6133.6|6132.3|6130.5|262
1709773500000|2024-03-07 01:05:00|6133.3|6131.5|6134.1|6132.3|6136|6134.2|6133.2|6131.4|275
1709773800000|2024-03-07 01:10:00|6134|6132.2|6135.3|6133.5|6135.8|6134|6133.7|6131.9|225
1709774100000|2024-03-07 01:15:00|6135.2|6133.4|6135.5|6133.7|6137.7|6135.9|6134.9|6133.1|363
1709774400000|2024-03-07 01:20:00|6135.4|6133.6|6134.4|6132.6|6136.7|6134.9|6133.5|6131.7|308
1709774700000|2024-03-07 01:25:00|6134.5|6132.7|6135.3|6133.5|6136.5|6134.7|6134.3|6132.5|281
1709775000000|2024-03-07 01:30:00|6135.2|6133.4|6137.4|6135.6|6138.5|6136.7|6135.2|6133.4|332
1709775300000|2024-03-07 01:35:00|6137.3|6135.5|6135.6|6133.8|6137.3|6135.5|6133.6|6131.8|357
1709775600000|2024-03-07 01:40:00|6135.5|6133.7|6137.2|6135.4|6137.5|6135.7|6135|6133.2|282
1709775900000|2024-03-07 01:45:00|6137.1|6135.3|6133.6|6131.8|6137.2|6135.4|6133.6|6131.8|263
1709776200000|2024-03-07 01:50:00|6133.5|6131.7|6132.1|6130.3|6134.8|6133|6131|6129.2|262
1709776500000|2024-03-07 01:55:00|6131.9|6130.1|6133.2|6131.4|6133.9|6132.1|6131.2|6129.4|266
1709776800000|2024-03-07 02:00:00|6133.3|6131.5|6133.5|6131.7|6136.4|6134.6|6132.1|6130.3|301
1709777100000|2024-03-07 02:05:00|6133.6|6131.8|6131.6|6129.8|6133.6|6131.8|6131.1|6129.3|193
1709777400000|2024-03-07 02:10:00|6131.5|6129.7|6130.2|6128.4|6132.2|6130.4|6130.1|6128.3|255
1709777700000|2024-03-07 02:15:00|6130.3|6128.5|6132.4|6130.6|6132.7|6130.9|6129.7|6127.9|200
1709778000000|2024-03-07 02:20:00|6132.5|6130.7|6129.2|6127.4|6132.6|6130.8|6128.8|6127|223
1709778300000|2024-03-07 02:25:00|6129.1|6127.3|6128.1|6126.3|6130|6128.2|6128|6126.2|179
1709778600000|2024-03-07 02:30:00|6128|6126.2|6131.9|6130.1|6132.1|6130.3|6128|6126.2|233
1709778900000|2024-03-07 02:35:00|6132|6130.2|6133.2|6131.4|6133.6|6131.8|6131.6|6129.8|185
1709779200000|2024-03-07 02:40:00|6133.3|6131.5|6133.6|6131.8|6134.4|6132.6|6132.1|6130.3|170
1709779500000|2024-03-07 02:45:00|6133.7|6131.9|6135.6|6133.8|6135.9|6134.1|6133.6|6131.8|159
1709779800000|2024-03-07 02:50:00|6135.8|6134|6136.8|6135|6137.8|6136|6135.2|6133.4|145
1709780100000|2024-03-07 02:55:00|6136.9|6135.1|6138.3|6136.5|6138.9|6137.1|6136.5|6134.7|209
1709780400000|2024-03-07 03:00:00|6137.9|6136.1|6139|6137.2|6139|6137.2|6137.4|6135.6|196
1709780700000|2024-03-07 03:05:00|6139.1|6137.3|6140.9|6139.1|6140.9|6139.1|6139.1|6137.3|152
1709781000000|2024-03-07 03:10:00|6140.8|6139|6138.9|6137.1|6142.7|6140.9|6138.7|6136.9|164
1709781300000|2024-03-07 03:15:00|6139.2|6137.4|6138|6136.2|6139.2|6137.4|6137.6|6135.8|161
1709781600000|2024-03-07 03:20:00|6137.9|6136.1|6135.3|6133.5|6138|6136.2|6134.7|6132.9|209
1709781900000|2024-03-07 03:25:00|6135.2|6133.4|6137.5|6135.7|6138.5|6136.7|6135.2|6133.4|197
1709782200000|2024-03-07 03:30:00|6137.4|6135.6|6138.4|6136.6|6138.8|6137|6137.4|6135.6|162
1709782500000|2024-03-07 03:35:00|6138.3|6136.5|6138.2|6136.4|6138.5|6136.7|6135.8|6134|222
1709782800000|2024-03-07 03:40:00|6138.3|6136.5|6139.1|6137.3|6139.5|6137.7|6138.2|6136.4|149
1709783100000|2024-03-07 03:45:00|6138.9|6137.1|6140.6|6138.8|6140.8|6139|6138.3|6136.5|201
1709783400000|2024-03-07 03:50:00|6140.5|6138.7|6144.4|6142.6|6144.6|6142.8|6140.5|6138.7|216
1709783700000|2024-03-07 03:55:00|6144.5|6142.7|6142.7|6140.9|6145|6143.2|6142.1|6140.3|135
1709784000000|2024-03-07 04:00:00|6142.8|6141|6144|6142.2|6144.6|6142.8|6142.5|6140.7|192
1709784300000|2024-03-07 04:05:00|6143.9|6142.1|6142.4|6140.6|6144.9|6143.1|6142.3|6140.5|236
1709784600000|2024-03-07 04:10:00|6142.3|6140.5|6144.4|6142.6|6144.7|6142.9|6141.9|6140.1|200
1709784900000|2024-03-07 04:15:00|6144.5|6142.7|6144.8|6143|6145.3|6143.5|6144.2|6142.4|167
1709785200000|2024-03-07 04:20:00|6144.9|6143.1|6146.4|6144.6|6147.7|6145.9|6144.9|6143.1|241
1709785500000|2024-03-07 04:25:00|6146.3|6144.5|6148.7|6146.9|6148.9|6147.1|6145.8|6144|196
1709785800000|2024-03-07 04:30:00|6148.8|6147|6148|6146.2|6149.8|6148|6147.4|6145.6|175
1709786100000|2024-03-07 04:35:00|6147.9|6146.1|6147.5|6145.7|6148|6146.2|6146.5|6144.7|168
1709786400000|2024-03-07 04:40:00|6147.3|6145.5|6149.3|6147.5|6150.5|6148.7|6147.3|6145.5|192
1709786700000|2024-03-07 04:45:00|6149.4|6147.6|6150.4|6148.6|6151.2|6149.4|6148.5|6146.7|172
1709787000000|2024-03-07 04:50:00|6150.3|6148.5|6150.3|6148.5|6150.7|6148.9|6149.2|6147.4|197
1709787300000|2024-03-07 04:55:00|6150.2|6148.4|6148.9|6147.1|6150.4|6148.6|6148.8|6147|181
1709787600000|2024-03-07 05:00:00|6149|6147.2|6148.7|6146.9|6149.5|6147.7|6148.3|6146.5|229
1709787900000|2024-03-07 05:05:00|6148.6|6146.8|6147.7|6145.9|6149.2|6147.4|6147.5|6145.7|183
1709788200000|2024-03-07 05:10:00|6147.6|6145.8|6147.2|6145.4|6147.8|6146|6146.7|6144.7|192
1709788500000|2024-03-07 05:15:00|6147.3|6145.5|6149.7|6147.9|6150.4|6148.6|6146.3|6144.5|222
1709788800000|2024-03-07 05:20:00|6149.6|6147.8|6148.8|6147|6150|6148.2|6148.3|6146.5|164
1709789100000|2024-03-07 05:25:00|6148.6|6146.8|6147.9|6146.1|6148.9|6147.1|6147.8|6146|147
1709789400000|2024-03-07 05:30:00|6147.8|6146|6146.6|6144.8|6147.8|6146|6146|6144.2|185
1709789700000|2024-03-07 05:35:00|6146.5|6144.7|6145|6143.2|6146.5|6144.7|6144.9|6143.1|226
1709790000000|2024-03-07 05:40:00|6145.1|6143.3|6143.5|6141.7|6145.3|6143.5|6143.4|6141.6|200
1709790300000|2024-03-07 05:45:00|6143.4|6141.6|6143.6|6141.8|6143.8|6142|6142.5|6140.7|267
1709790600000|2024-03-07 05:50:00|6143.7|6141.9|6142.9|6141.1|6143.8|6142|6142.6|6140.8|153
1709790900000|2024-03-07 05:55:00|6142.8|6141|6142.5|6140.7|6143.7|6141.9|6142.3|6140.5|178
1709791200000|2024-03-07 06:00:00|6142.2|6140.4|6142.6|6140.8|6142.6|6140.8|6140.5|6138.7|233
1709791500000|2024-03-07 06:05:00|6142.7|6140.9|6143.6|6141.8|6143.8|6142|6142|6140.2|176
1709791800000|2024-03-07 06:10:00|6143.5|6141.7|6144.2|6142.4|6144.4|6142.6|6142.4|6140.6|172
1709792100000|2024-03-07 06:15:00|6144.1|6142.3|6144.8|6143|6145.3|6143.5|6143.8|6142|173
1709792400000|2024-03-07 06:20:00|6144.7|6142.9|6146|6144.2|6147.4|6145.6|6144.4|6142.6|210
1709792700000|2024-03-07 06:25:00|6146.2|6144.4|6147.1|6145.3|6147.4|6145.6|6144.7|6142.9|216
1709793000000|2024-03-07 06:30:00|6147.4|6145.6|6146.6|6144.8|6148.1|6146.3|6146|6144.2|197
1709793300000|2024-03-07 06:35:00|6146.4|6144.6|6146.4|6144.6|6147.7|6145.9|6145.9|6144.1|223
1709793600000|2024-03-07 06:40:00|6146.3|6144.5|6146.2|6144.4|6148|6146.2|6146.1|6144.3|212
1709793900000|2024-03-07 06:45:00|6146.3|6144.5|6146.7|6144.9|6147|6145.2|6145|6143.2|203
1709794200000|2024-03-07 06:50:00|6146.8|6145|6147.8|6146|6148.6|6146.3|6146.8|6144.7|228
1709794500000|2024-03-07 06:55:00|6147.6|6145.8|6147.1|6145.3|6147.9|6146.1|6144.8|6143|246
1709794800000|2024-03-07 07:00:00|6147.2|6145.4|6148.3|6146.5|6150.6|6148.8|6147.2|6145.4|276
1709795100000|2024-03-07 07:05:00|6148.2|6146.4|6151.4|6149.6|6151.7|6149.9|6148.2|6146.4|282
1709795400000|2024-03-07 07:10:00|6151.3|6149.5|6150.7|6148.9|6151.9|6150.1|6150|6148.2|239
1709795700000|2024-03-07 07:15:00|6150.8|6149|6151|6149.2|6151.8|6150|6150|6148.2|218
1709796000000|2024-03-07 07:20:00|6151.2|6149.4|6148.1|6146.3|6151.5|6149.7|6148.1|6146.3|239
1709796300000|2024-03-07 07:25:00|6148|6146.2|6146.7|6144.9|6148.1|6146.3|6146.3|6144.5|201
1709796600000|2024-03-07 07:30:00|6146.8|6145|6150.3|6148.5|6151.4|6149.6|6146.8|6145|233
1709796900000|2024-03-07 07:35:00|6150.4|6148.6|6149.3|6147.5|6150.4|6148.6|6148.2|6146.4|273
1709797200000|2024-03-07 07:40:00|6149.4|6147.6|6148.6|6146.8|6149.9|6148.1|6148.3|6146.5|245
1709797500000|2024-03-07 07:45:00|6148.7|6146.9|6148.3|6146.5|6149|6147.2|6147.4|6145.6|267
1709797800000|2024-03-07 07:50:00|6148.2|6146.4|6151.4|6149.6|6151.7|6149.9|6147.6|6145.8|235
1709798100000|2024-03-07 07:55:00|6151.5|6149.7|6150.8|6149|6152.4|6150.6|6148.7|6146.9|281
1709798400000|2024-03-07 08:00:00|6150.9|6149.1|6150.3|6148.5|6152.9|6151.1|6149.8|6148|369
1709798700000|2024-03-07 08:05:00|6150.1|6148.3|6149|6147.2|6151.9|6150.1|6147.9|6146.1|340
1709799000000|2024-03-07 08:10:00|6148.9|6147.1|6148.6|6146.8|6149.4|6147.6|6144.6|6142.8|338
1709799300000|2024-03-07 08:15:00|6148.8|6147|6151.9|6150.1|6152.3|6150.5|6147.4|6145.6|263
1709799600000|2024-03-07 08:20:00|6152|6150.2|6153.5|6151.7|6153.5|6151.7|6150.9|6149.1|295
1709799900000|2024-03-07 08:25:00|6153.4|6151.6|6156.8|6155|6157.8|6156|6152.8|6151|291
1709800200000|2024-03-07 08:30:00|6156.9|6155.1|6156.5|6154.7|6157.2|6155.4|6154.5|6152.7|275
1709800500000|2024-03-07 08:35:00|6156.3|6154.5|6157.3|6155.5|6157.8|6156|6155.5|6153.7|224
1709800800000|2024-03-07 08:40:00|6157.4|6155.6|6156.4|6154.6|6157.9|6156.1|6155|6153.2|277
1709801100000|2024-03-07 08:45:00|6156.3|6154.5|6156.9|6155.1|6157.4|6155.6|6155.8|6154|243
1709801400000|2024-03-07 08:50:00|6157|6155.2|6155|6153.2|6157|6155.2|6154.4|6152.6|187
1709801700000|2024-03-07 08:55:00|6154.9|6153.1|6156.5|6154.7|6157.1|6155.3|6153.7|6151.9|210
1709802000000|2024-03-07 09:00:00|6156.6|6154.8|6154|6152.2|6156.6|6154.8|6153.9|6152.1|209
1709802300000|2024-03-07 09:05:00|6153.9|6152.1|6151.3|6149.5|6154.7|6152.9|6151.2|6149.4|172
1709802600000|2024-03-07 09:10:00|6151.2|6149.4|6152.2|6150.4|6152.7|6150.9|6150.9|6149.1|168
1709802900000|2024-03-07 09:15:00|6152.3|6150.5|6153.3|6151.5|6153.8|6152|6152.3|6150.5|200
1709803200000|2024-03-07 09:20:00|6153.4|6151.6|6155|6153.2|6155|6153.2|6152.7|6150.9|252
1709803500000|2024-03-07 09:25:00|6155.1|6153.3|6155.9|6154.1|6156.4|6154.6|6154.7|6152.9|229
1709803800000|2024-03-07 09:30:00|6155.8|6154|6156.6|6154.8|6156.7|6154.9|6155.6|6153.8|200
1709804100000|2024-03-07 09:35:00|6156.7|6154.9|6156.1|6154.3|6157.7|6155.9|6155.1|6153.3|256
1709804400000|2024-03-07 09:40:00|6156.2|6154.4|6156.4|6154.6|6158.6|6156.8|6156.1|6154.3|215
1709804700000|2024-03-07 09:45:00|6156.3|6154.5|6155.2|6153.4|6156.3|6154.5|6154.9|6153.1|219
1709805000000|2024-03-07 09:50:00|6155.1|6153.3|6156.3|6154.5|6156.5|6154.7|6154.7|6152.9|239
1709805300000|2024-03-07 09:55:00|6156.2|6154.4|6156.2|6154.4|6157.3|6155.5|6155.8|6154|200
1709805600000|2024-03-07 10:00:00|6156.3|6154.5|6156.9|6155.1|6158.3|6156.5|6156.3|6154.5|188
1709805900000|2024-03-07 10:05:00|6156.7|6154.9|6155.3|6153.5|6158.3|6156.5|6155.1|6153.3|243
1709806200000|2024-03-07 10:10:00|6155.4|6153.6|6157.5|6155.7|6157.5|6155.7|6155.3|6153.5|181
1709806500000|2024-03-07 10:15:00|6157.4|6155.6|6156.9|6155.1|6158|6156.2|6156.3|6154.5|240
1709806800000|2024-03-07 10:20:00|6156.8|6155|6158.9|6157.1|6158.9|6157.1|6156.7|6154.9|207
1709807100000|2024-03-07 10:25:00|6158.8|6157|6158.9|6157.1|6159|6157.2|6157.5|6155.7|194
1709807400000|2024-03-07 10:30:00|6159|6157.2|6159.3|6157.5|6161.5|6159.7|6158.9|6157.1|196
1709807700000|2024-03-07 10:35:00|6159.2|6157.4|6158.5|6156.7|6160.3|6158.5|6157.7|6155.9|216
1709808000000|2024-03-07 10:40:00|6158.4|6156.6|6158.7|6156.9|6159|6157.2|6157.3|6155.5|186
1709808300000|2024-03-07 10:45:00|6158.6|6156.8|6160.1|6158.3|6160.2|6158.4|6158|6156.2|221
1709808600000|2024-03-07 10:50:00|6159.8|6158|6160.8|6159|6161.1|6159.3|6159.4|6157.6|184
1709808900000|2024-03-07 10:55:00|6160.7|6158.9|6163.6|6161.8|6163.9|6162.1|6160.5|6158.7|242
1709809200000|2024-03-07 11:00:00|6163.5|6161.7|6163.2|6161.4|6164|6162.2|6161.9|6160.1|275
1709809500000|2024-03-07 11:05:00|6163|6161.2|6163.1|6161.3|6164|6162.2|6162.5|6160.7|214
1709809800000|2024-03-07 11:10:00|6163.2|6161.4|6163.5|6161.7|6164|6162.2|6163|6161.2|185
1709810100000|2024-03-07 11:15:00|6163.4|6161.6|6161.8|6160|6164|6162.2|6161.7|6159.9|181
1709810400000|2024-03-07 11:20:00|6161.7|6159.9|6163|6161.2|6163.1|6161.3|6160.9|6159.1|150
1709810700000|2024-03-07 11:25:00|6163.1|6161.3|6162.5|6160.7|6163.8|6162|6161.6|6159.8|219
1709811000000|2024-03-07 11:30:00|6162.4|6160.6|6163.6|6161.8|6164|6162.2|6162.3|6160.5|188
1709811300000|2024-03-07 11:35:00|6163.7|6161.9|6163.5|6161.7|6163.9|6162.1|6163.2|6161.4|193
1709811600000|2024-03-07 11:40:00|6163.6|6161.8|6161.7|6159.9|6163.9|6162.1|6161.7|6159.9|178
1709811900000|2024-03-07 11:45:00|6161.8|6160|6160.2|6158.4|6162.4|6160.6|6159.7|6157.9|206
1709812200000|2024-03-07 11:50:00|6160.3|6158.5|6160.4|6158.6|6160.9|6159.1|6159.2|6157.4|141
1709812500000|2024-03-07 11:55:00|6160.5|6158.7|6159.5|6157.7|6161.5|6159.7|6159.3|6157.5|172
1709812800000|2024-03-07 12:00:00|6159.4|6157.6|6161.9|6160.1|6162.2|6160.4|6159.2|6157.4|207
1709813100000|2024-03-07 12:05:00|6161.8|6160|6161.6|6159.8|6163|6161.2|6161.6|6159.8|160
1709813400000|2024-03-07 12:10:00|6161.5|6159.7|6160.1|6158.3|6161.9|6160.1|6159.9|6158.1|164
1709813700000|2024-03-07 12:15:00|6160|6158.2|6159.4|6157.6|6160.3|6158.5|6159.2|6157.4|171
1709814000000|2024-03-07 12:20:00|6159.3|6157.5|6162.6|6160.8|6163.8|6162|6159.2|6157.4|205
1709814300000|2024-03-07 12:25:00|6162.5|6160.7|6162.7|6160.9|6163|6161.2|6161.1|6159.3|190
1709814600000|2024-03-07 12:30:00|6162.6|6160.8|6162|6160.2|6162.8|6161|6160.3|6158.5|247
1709814900000|2024-03-07 12:35:00|6161.9|6160.1|6161.9|6160.1|6163.2|6161.4|6161.2|6159.4|187
1709815200000|2024-03-07 12:40:00|6161.7|6159.9|6163.8|6162|6164|6162.2|6161.2|6159.4|225
1709815500000|2024-03-07 12:45:00|6163.9|6162.1|6162.2|6160.4|6164.3|6162.5|6162.2|6160.4|211
1709815800000|2024-03-07 12:50:00|6162.1|6160.3|6163.1|6161.3|6163.3|6161.5|6161.2|6159.4|224
1709816100000|2024-03-07 12:55:00|6163|6161.2|6162.2|6160.4|6163.2|6161.4|6161.4|6159.6|268
1709816400000|2024-03-07 13:00:00|6162.1|6160.3|6161.4|6159.6|6162.6|6160.8|6160.5|6158.7|238
1709816700000|2024-03-07 13:05:00|6161.3|6159.5|6160.3|6158.5|6162.3|6160.5|6160.1|6158.3|231
1709817000000|2024-03-07 13:10:00|6160.2|6158.4|6160.6|6157.6|6161.4|6159.6|6159|6157.2|138
1709817300000|2024-03-07 13:15:00|6160.9|6157.9|6164.4|6161.4|6164.4|6161.4|6159|6156|472
1709817600000|2024-03-07 13:20:00|6165|6162|6164.9|6163.1|6166.7|6164.7|6162.5|6159.5|532
1709817900000|2024-03-07 13:25:00|6165|6163.2|6168.2|6165.2|6169.8|6166.8|6164.4|6162.6|322
1709818200000|2024-03-07 13:30:00|6168.3|6165.3|6170|6168.2|6173.4|6170.4|6166|6163|508
1709818500000|2024-03-07 13:35:00|6170.1|6168.3|6168.3|6166.5|6171.4|6169.6|6165.8|6164|459
1709818800000|2024-03-07 13:40:00|6168.2|6166.4|6172.8|6171|6174.3|6172.5|6167.9|6166.1|414
1709819100000|2024-03-07 13:45:00|6172.9|6171.1|6168.4|6166.6|6173.4|6171.6|6168.3|6166.5|392
1709819400000|2024-03-07 13:50:00|6168.3|6166.5|6165.9|6164.1|6168.9|6167.1|6164.8|6163|391
1709819700000|2024-03-07 13:55:00|6166.1|6164.3|6166.7|6164.9|6167.4|6165.6|6164.2|6162.4|396
1709820000000|2024-03-07 14:00:00|6166.6|6164.8|6163.7|6161.9|6167.3|6165.5|6163|6161.2|434
1709820300000|2024-03-07 14:05:00|6163.6|6161.8|6163.6|6161.8|6166.3|6164.5|6163.1|6161.3|356
1709820600000|2024-03-07 14:10:00|6163.5|6161.7|6165.7|6163.9|6165.9|6164.1|6161.8|6160|334
1709820900000|2024-03-07 14:15:00|6165.6|6163.8|6164.9|6163.1|6166.9|6165.1|6164.7|6162.9|246
1709821200000|2024-03-07 14:20:00|6164.8|6163|6166|6164.2|6167.3|6165.5|6164.8|6163|256
1709821500000|2024-03-07 14:25:00|6165.9|6164.1|6165.4|6163.6|6166.7|6164.9|6163.9|6162.1|303
1709821800000|2024-03-07 14:30:00|6165.5|6163.7|6165.1|6163.3|6165.8|6164|6162.4|6160.6|433
1709822100000|2024-03-07 14:35:00|6165.2|6163.4|6164.4|6162.6|6169.5|6167.7|6162.8|6161|415
1709822400000|2024-03-07 14:40:00|6164.2|6162.4|6163.4|6161.6|6165.2|6163.4|6161.8|6160|323
1709822700000|2024-03-07 14:45:00|6163.3|6161.5|6163.4|6161.6|6163.4|6161.6|6161.3|6159.5|293
1709823000000|2024-03-07 14:50:00|6163.5|6161.7|6166.7|6164.9|6167.1|6165.3|6163.4|6161.6|287
1709823300000|2024-03-07 14:55:00|6166.8|6165|6166.4|6164.6|6168.2|6166.4|6165.8|6164|233
1709823600000|2024-03-07 15:00:00|6166.3|6164.5|6164.3|6162.5|6166.4|6164.6|6164|6162.2|166
1709823900000|2024-03-07 15:05:00|6164.2|6162.4|6157.8|6156|6164.2|6162.4|6157.6|6155.8|305
1709824200000|2024-03-07 15:10:00|6158|6156.2|6161.3|6159.5|6161.5|6159.7|6157.3|6155.5|348
1709824500000|2024-03-07 15:15:00|6161.2|6159.4|6161.9|6160.1|6164.1|6162.3|6161.1|6159.3|297
1709824800000|2024-03-07 15:20:00|6161.6|6159.8|6163.6|6161.8|6164.1|6162.3|6160.9|6159.1|336
1709825100000|2024-03-07 15:25:00|6163.5|6161.7|6164.4|6162.6|6164.4|6162.6|6161.8|6160|315
1709825400000|2024-03-07 15:30:00|6164.7|6162.9|6168.4|6166.6|6168.4|6166.6|6163.6|6161.8|283
1709825700000|2024-03-07 15:35:00|6168.5|6166.7|6168.6|6166.8|6169.6|6167.8|6167.8|6166|280
1709826000000|2024-03-07 15:40:00|6168.5|6166.7|6169.5|6167.7|6170.5|6168.7|6167.4|6165.6|236
1709826300000|2024-03-07 15:45:00|6169.6|6167.8|6171.7|6169.9|6171.8|6170|6169.5|6167.7|312
1709826600000|2024-03-07 15:50:00|6171.8|6170|6167|6165.2|6171.8|6170|6166.4|6164.6|227
1709826900000|2024-03-07 15:55:00|6167.1|6165.3|6167.8|6166|6168.2|6166.4|6166.3|6164.5|321
1709827200000|2024-03-07 16:00:00|6167.7|6165.9|6169.3|6167.5|6169.6|6167.8|6167.7|6165.9|268
1709827500000|2024-03-07 16:05:00|6169.4|6167.6|6168.9|6167.1|6169.8|6168|6168.1|6166.3|215
1709827800000|2024-03-07 16:10:00|6168.8|6167|6168.4|6166.6|6169.8|6168|6167|6165.2|230
1709828100000|2024-03-07 16:15:00|6168.5|6166.7|6169.3|6167.5|6170.2|6168.4|6167.7|6165.9|210
1709828400000|2024-03-07 16:20:00|6169.2|6167.4|6169.6|6167.8|6170.1|6168.3|6168.3|6166.5|163
1709828700000|2024-03-07 16:25:00|6169.5|6167.7|6174.5|6172.7|6177.1|6175.3|6169|6167.2|313
1709829000000|2024-03-07 16:30:00|6174.4|6172.6|6172.3|6170.5|6174.6|6172.8|6171|6169.2|415
1709829300000|2024-03-07 16:35:00|6172.2|6170.4|6172.1|6170.3|6173|6171.2|6169.8|6168|350
1709829600000|2024-03-07 16:40:00|6172|6170.2|6174|6172.2|6174.5|6172.7|6171.8|6170|309
1709829900000|2024-03-07 16:45:00|6173.9|6172.1|6172.6|6170.8|6174|6172.2|6171.1|6169.3|298
1709830200000|2024-03-07 16:50:00|6172.7|6170.9|6173.1|6171.3|6173.9|6172.1|6172.3|6170.5|317
1709830500000|2024-03-07 16:55:00|6173.2|6171.4|6172.2|6170.4|6173.6|6171.8|6170.4|6168.6|307
1709830800000|2024-03-07 17:00:00|6172.3|6170.5|6169.2|6167.4|6172.3|6170.5|6168.9|6167.1|188
1709831100000|2024-03-07 17:05:00|6169.3|6167.5|6170.6|6168.8|6171.2|6169.4|6169.2|6167.4|155
1709831400000|2024-03-07 17:10:00|6170.5|6168.7|6171.3|6169.5|6172.1|6170.3|6170.1|6168.3|199
1709831700000|2024-03-07 17:15:00|6170.9|6169.1|6172.1|6170.3|6173.2|6171.4|6170.9|6169.1|205
1709832000000|2024-03-07 17:20:00|6172.2|6170.4|6172.3|6170.5|6173.4|6171.6|6171.5|6169.7|189
1709832300000|2024-03-07 17:25:00|6172.4|6170.6|6169.8|6168|6172.8|6171|6169.5|6167.7|205
1709832600000|2024-03-07 17:30:00|6170|6168.2|6169.3|6167.5|6170.8|6169|6168.7|6166.9|220
1709832900000|2024-03-07 17:35:00|6169.4|6167.6|6169.7|6167.9|6170.8|6169|6169.1|6167.3|196
1709833200000|2024-03-07 17:40:00|6169.8|6168|6169.3|6167.5|6169.8|6168|6167.8|6166|156
1709833500000|2024-03-07 17:45:00|6169.2|6167.4|6168.4|6166.6|6169.8|6168|6168.1|6166.3|161
1709833800000|2024-03-07 17:50:00|6168.3|6166.5|6169.6|6167.8|6170.6|6168.8|6168.2|6166.4|165
1709834100000|2024-03-07 17:55:00|6169.7|6167.9|6172.6|6169.6|6172.7|6170.6|6169.3|6167.5|137
1709834400000|2024-03-07 18:00:00|6172.7|6169.7|6173.9|6172.1|6174.3|6172.5|6172.1|6169.6|164
1709834700000|2024-03-07 18:05:00|6174|6172.2|6175.9|6174.1|6176|6174.2|6173.7|6171.9|154
1709835000000|2024-03-07 18:10:00|6176|6174.2|6174.9|6173.1|6176.1|6174.3|6174.8|6173|128
1709835300000|2024-03-07 18:15:00|6175.4|6173.6|6175.1|6173.3|6175.8|6174|6174.6|6172.8|162
1709835600000|2024-03-07 18:20:00|6175.2|6173.4|6174.4|6172.6|6175.5|6173.7|6173.7|6171.9|155
1709835900000|2024-03-07 18:25:00|6174.3|6172.5|6174|6172.2|6174.6|6172.8|6173.4|6171.6|162
1709836200000|2024-03-07 18:30:00|6174.1|6172.3|6174.6|6172.8|6174.8|6173|6172.8|6171|97
1709836500000|2024-03-07 18:35:00|6174.5|6172.7|6173.8|6172|6174.9|6173.1|6173.6|6171.8|160
1709836800000|2024-03-07 18:40:00|6173.7|6171.9|6174.6|6172.8|6174.6|6172.8|6173|6171.2|158
1709837100000|2024-03-07 18:45:00|6174.7|6172.9|6175.1|6173.3|6176|6174.2|6174.2|6172.4|134
1709837400000|2024-03-07 18:50:00|6175.2|6173.4|6174|6172.2|6175.4|6173.6|6173.7|6171.9|106
1709837700000|2024-03-07 18:55:00|6173.9|6172.1|6172.7|6170.9|6174.1|6172.3|6172.1|6170.3|147
1709838000000|2024-03-07 19:00:00|6172.8|6171|6173.6|6171.8|6173.8|6172|6172.3|6170.5|117
1709838300000|2024-03-07 19:05:00|6173.8|6172|6171.5|6169.7|6174.1|6172.3|6171.3|6169.5|124
1709838600000|2024-03-07 19:10:00|6171.6|6169.8|6174.7|6172.9|6174.7|6172.9|6171.6|6169.8|84
1709838900000|2024-03-07 19:15:00|6174.6|6172.8|6173.6|6171.8|6174.9|6173.1|6173.6|6171.8|131
1709839200000|2024-03-07 19:20:00|6173.7|6171.9|6174.6|6172.8|6174.8|6173|6172.3|6170.5|166
1709839500000|2024-03-07 19:25:00|6174.7|6172.9|6173.6|6171.8|6174.7|6172.9|6173.1|6171.3|100
1709839800000|2024-03-07 19:30:00|6173.7|6171.9|6173.7|6171.9|6174.3|6172.5|6173.1|6171.3|99
1709840100000|2024-03-07 19:35:00|6174|6172.2|6172.7|6170.9|6174.7|6172.9|6172.6|6170.8|99
1709840400000|2024-03-07 19:40:00|6172.8|6171|6174.1|6172.3|6174.3|6172.5|6172.2|6170.4|114
1709840700000|2024-03-07 19:45:00|6173.8|6172|6174.7|6172.9|6175.1|6173.3|6173.6|6171.8|136
1709841000000|2024-03-07 19:50:00|6174.8|6173|6175.6|6173.8|6175.9|6174.1|6174.2|6172.4|118
1709841300000|2024-03-07 19:55:00|6175.2|6173.4|6175.7|6173.9|6175.8|6174|6173.7|6171.9|142
1709841600000|2024-03-07 20:00:00|6175.6|6173.8|6174|6172.2|6175.6|6173.8|6173.1|6171.3|138
1709841900000|2024-03-07 20:05:00|6173.8|6172|6173.6|6171.8|6174|6172.2|6172.6|6170.8|120
1709842200000|2024-03-07 20:10:00|6173.5|6171.7|6174.8|6173|6174.9|6173.1|6173.2|6171.4|117
1709842500000|2024-03-07 20:15:00|6174.9|6173.1|6174.6|6172.8|6175.2|6173.4|6174.2|6172.4|133
1709842800000|2024-03-07 20:20:00|6174.5|6172.7|6174.5|6172.7|6175|6173.2|6173.9|6172.1|161
1709843100000|2024-03-07 20:25:00|6174.4|6172.6|6174.1|6172.3|6175|6173.2|6174|6172.2|188
1709843400000|2024-03-07 20:30:00|6174|6172.2|6175.1|6173.3|6175.3|6173.5|6173.9|6172.1|142
1709843700000|2024-03-07 20:35:00|6175.2|6173.4|6175.3|6173.5|6175.3|6173.5|6174.3|6172.5|134
1709844000000|2024-03-07 20:40:00|6175.2|6173.4|6174.8|6173|6176.1|6174.3|6174.3|6172.5|121
1709844300000|2024-03-07 20:45:00|6174.7|6172.9|6175|6173.2|6175.5|6173.7|6174.5|6172.7|104
1709844600000|2024-03-07 20:50:00|6174.8|6173|6175|6173.2|6175.1|6173.3|6174.3|6172.5|109
1709844900000|2024-03-07 20:55:00|6175.1|6173.3|6174.5|6172.7|6175.2|6173.4|6173.9|6172.1|108
1709845200000|2024-03-07 21:00:00|6174.4|6172.6|6174.5|6172.7|6174.7|6172.9|6173.5|6171.7|85
1709845500000|2024-03-07 21:05:00|6174.8|6173|6174.8|6173|6175|6173.2|6174.2|6172.4|51
1709845800000|2024-03-07 21:10:00|6174.7|6172.9|6174.1|6172.3|6175|6173.2|6174|6172.2|76
1709846100000|2024-03-07 21:15:00|6174|6172.2|6174.2|6172.4|6174.4|6172.6|6173.6|6171.8|143
1709846400000|2024-03-07 21:20:00|6174.3|6172.5|6174.6|6172.8|6174.7|6172.9|6174.3|6172.5|118
1709846700000|2024-03-07 21:25:00|6174.5|6172.7|6174.6|6172.8|6174.6|6172.8|6174.5|6172.7|24
1709847000000|2024-03-07 21:30:00|6174.7|6172.9|6174.8|6173|6175|6173.2|6174.5|6172.7|26
1709847300000|2024-03-07 21:35:00|6174.9|6173.1|6175.4|6173.6|6175.5|6173.7|6174.8|6173|94
1709847600000|2024-03-07 21:40:00|6175.5|6173.7|6175.4|6173.6|6175.7|6173.9|6175.3|6173.5|86
1709847900000|2024-03-07 21:45:00|6175.5|6173.7|6175.3|6173.5|6175.7|6173.9|6175.2|6173.4|36
1709848200000|2024-03-07 21:50:00|6175.2|6173.4|6175.6|6173.8|6176|6173.8|6175.1|6172.9|59
1709848500000|2024-03-07 21:55:00|6176.5|6172.9|6176.5|6171.7|6177.1|6172.9|6175.8|6171.2|52
1709848800000|2024-03-07 22:00:00|6176.4|6171.6|6176.8|6171.4|6176.8|6171.6|6176.3|6170.6|17
1709849100000|2024-03-07 22:05:00|6176.9|6171.5|6177.1|6171.3|6177.3|6171.5|6176.8|6171.3|12
1709849400000|2024-03-07 22:10:00|6177.7|6171.9|6176.2|6170.4|6177.7|6171.9|6176.2|6170.4|14
1709849700000|2024-03-07 22:15:00|6176.3|6170.5|6176|6170.2|6176.3|6170.5|6175.8|6170|25
1709850000000|2024-03-07 22:20:00|6176.1|6170.3|6176.8|6171.2|6177|6171.2|6175.7|6170.2|43
1709850300000|2024-03-07 22:25:00|6176.7|6171.3|6177.5|6171.7|6177.6|6171.8|6176.6|6171.1|68
1709850600000|2024-03-07 22:30:00|6177.4|6171.6|6177.3|6171.6|6177.6|6171.8|6177.3|6171.5|49
1709850900000|2024-03-07 22:35:00|6177.4|6171.7|6177.3|6171.7|6177.4|6171.7|6177.2|6171.5|102
1709851200000|2024-03-07 22:40:00|6177.2|6171.6|6176.3|6171.2|6177.3|6171.7|6176.2|6171.2|43
1709851500000|2024-03-07 22:45:00|6176.2|6171.4|6176.1|6171.1|6176.6|6171.6|6176|6171|63
1709851800000|2024-03-07 22:50:00|6176|6171.2|6176.4|6171.3|6176.4|6171.4|6175.9|6171|56
1709852100000|2024-03-07 22:55:00|6176.3|6171.2|6175.6|6170.7|6176.5|6171.7|6175.5|6170.6|128
1709852400000|2024-03-07 23:00:00|6175.5|6171|6176.6|6171.8|6176.6|6172.1|6175.1|6170.3|117
1709852700000|2024-03-07 23:05:00|6175.7|6172.7|6175.6|6172.6|6176.4|6174.3|6175|6172.5|59
1709853000000|2024-03-07 23:10:00|6176|6173|6176.4|6173.4|6176.4|6174.3|6175.6|6172.9|77
1709853300000|2024-03-07 23:15:00|6176.5|6173.5|6176.2|6174.4|6177.4|6175.6|6175.8|6173.4|114
1709853600000|2024-03-07 23:20:00|6176.1|6174.3|6177.3|6175.5|6177.9|6175.8|6176.1|6174.3|88
1709853900000|2024-03-07 23:25:00|6177.2|6175.4|6177|6175.2|6177.7|6175.5|6176.9|6174.7|50
1709854200000|2024-03-07 23:30:00|6177.1|6175.3|6177.6|6175.8|6177.7|6175.9|6177|6175.2|72
1709854500000|2024-03-07 23:35:00|6177.7|6175.9|6177.6|6175.8|6177.9|6176.1|6177.3|6175.5|89
1709854800000|2024-03-07 23:40:00|6177.5|6175.7|6177.2|6175.4|6178.1|6176|6177.1|6175|113
1709855100000|2024-03-07 23:45:00|6177.1|6175.3|6177.2|6175.4|6177.9|6176.1|6176.8|6175|102
1709855400000|2024-03-07 23:50:00|6177.1|6175.3|6178.3|6176.5|6179.1|6177.3|6177.1|6175.3|129
1709855700000|2024-03-07 23:55:00|6178.4|6176.6|6179.9|6176.9|6179.9|6177.7|6178.3|6176.5|143
1709769600000|2024-03-07 00:00:00|6129.8|6126.8|6133.1|6131.3|6133.3|6131.5|6129.3|6126.8|181
1709769900000|2024-03-07 00:05:00|6133|6131.2|6134.2|6132.4|6135.1|6133.3|6132.4|6130.6|202
1709770200000|2024-03-07 00:10:00|6134.1|6132.3|6133.5|6131.7|6134.6|6132.8|6133.2|6131.4|189
1709770500000|2024-03-07 00:15:00|6133.4|6131.6|6131.3|6129.5|6134.3|6132.5|6131.1|6129.3|173
1709770800000|2024-03-07 00:20:00|6131.2|6129.4|6131.3|6129.5|6132.1|6130.3|6130.1|6128.3|230
1709771100000|2024-03-07 00:25:00|6131.2|6129.4|6131.2|6128.2|6131.3|6129.5|6129.6|6127.8|184
1709771400000|2024-03-07 00:30:00|6131|6128|6132.3|6130.5|6133.5|6131.7|6130|6127.8|229
1709771700000|2024-03-07 00:35:00|6132.2|6130.4|6133.6|6131.8|6134.1|6132.3|6131.8|6130|218
1709772000000|2024-03-07 00:40:00|6133.7|6131.9|6131.4|6129.6|6133.9|6132.1|6131.3|6129.5|257
1709772300000|2024-03-07 00:45:00|6131.3|6129.5|6133.4|6131.6|6133.6|6131.8|6131.2|6129.4|252
1709772600000|2024-03-07 00:50:00|6133.5|6131.7|6133.5|6131.7|6134.8|6133|6132.2|6130.4|297
1709772900000|2024-03-07 00:55:00|6133.4|6131.6|6134.1|6132.3|6134.7|6132.9|6133.4|6131.6|167
1709773200000|2024-03-07 01:00:00|6134.5|6132.7|6133.6|6131.8|6135.4|6133.6|6132.3|6130.5|262
1709773500000|2024-03-07 01:05:00|6133.3|6131.5|6134.1|6132.3|6136|6134.2|6133.2|6131.4|275
1709773800000|2024-03-07 01:10:00|6134|6132.2|6135.3|6133.5|6135.8|6134|6133.7|6131.9|225
1709774100000|2024-03-07 01:15:00|6135.2|6133.4|6135.5|6133.7|6137.7|6135.9|6134.9|6133.1|363
1709774400000|2024-03-07 01:20:00|6135.4|6133.6|6134.4|6132.6|6136.7|6134.9|6133.5|6131.7|308
1709774700000|2024-03-07 01:25:00|6134.5|6132.7|6135.3|6133.5|6136.5|6134.7|6134.3|6132.5|281
1709775000000|2024-03-07 01:30:00|6135.2|6133.4|6137.4|6135.6|6138.5|6136.7|6135.2|6133.4|332
1709775300000|2024-03-07 01:35:00|6137.3|6135.5|6135.6|6133.8|6137.3|6135.5|6133.6|6131.8|357
1709775600000|2024-03-07 01:40:00|6135.5|6133.7|6137.2|6135.4|6137.5|6135.7|6135|6133.2|282
1709775900000|2024-03-07 01:45:00|6137.1|6135.3|6133.6|6131.8|6137.2|6135.4|6133.6|6131.8|263
1709776200000|2024-03-07 01:50:00|6133.5|6131.7|6132.1|6130.3|6134.8|6133|6131|6129.2|262
1709776500000|2024-03-07 01:55:00|6131.9|6130.1|6133.2|6131.4|6133.9|6132.1|6131.2|6129.4|266
1709776800000|2024-03-07 02:00:00|6133.3|6131.5|6133.5|6131.7|6136.4|6134.6|6132.1|6130.3|301
1709777100000|2024-03-07 02:05:00|6133.6|6131.8|6131.6|6129.8|6133.6|6131.8|6131.1|6129.3|193
1709777400000|2024-03-07 02:10:00|6131.5|6129.7|6130.2|6128.4|6132.2|6130.4|6130.1|6128.3|255
1709777700000|2024-03-07 02:15:00|6130.3|6128.5|6132.4|6130.6|6132.7|6130.9|6129.7|6127.9|200
1709778000000|2024-03-07 02:20:00|6132.5|6130.7|6129.2|6127.4|6132.6|6130.8|6128.8|6127|223
1709778300000|2024-03-07 02:25:00|6129.1|6127.3|6128.1|6126.3|6130|6128.2|6128|6126.2|179
1709778600000|2024-03-07 02:30:00|6128|6126.2|6131.9|6130.1|6132.1|6130.3|6128|6126.2|233
1709778900000|2024-03-07 02:35:00|6132|6130.2|6133.2|6131.4|6133.6|6131.8|6131.6|6129.8|185
1709779200000|2024-03-07 02:40:00|6133.3|6131.5|6133.6|6131.8|6134.4|6132.6|6132.1|6130.3|170
1709779500000|2024-03-07 02:45:00|6133.7|6131.9|6135.6|6133.8|6135.9|6134.1|6133.6|6131.8|159
1709779800000|2024-03-07 02:50:00|6135.8|6134|6136.8|6135|6137.8|6136|6135.2|6133.4|145
1709780100000|2024-03-07 02:55:00|6136.9|6135.1|6138.3|6136.5|6138.9|6137.1|6136.5|6134.7|209
1709780400000|2024-03-07 03:00:00|6137.9|6136.1|6139|6137.2|6139|6137.2|6137.4|6135.6|196
1709780700000|2024-03-07 03:05:00|6139.1|6137.3|6140.9|6139.1|6140.9|6139.1|6139.1|6137.3|152
1709781000000|2024-03-07 03:10:00|6140.8|6139|6138.9|6137.1|6142.7|6140.9|6138.7|6136.9|164
1709781300000|2024-03-07 03:15:00|6139.2|6137.4|6138|6136.2|6139.2|6137.4|6137.6|6135.8|161
1709781600000|2024-03-07 03:20:00|6137.9|6136.1|6135.3|6133.5|6138|6136.2|6134.7|6132.9|209
1709781900000|2024-03-07 03:25:00|6135.2|6133.4|6137.5|6135.7|6138.5|6136.7|6135.2|6133.4|197
1709782200000|2024-03-07 03:30:00|6137.4|6135.6|6138.4|6136.6|6138.8|6137|6137.4|6135.6|162
1709782500000|2024-03-07 03:35:00|6138.3|6136.5|6138.2|6136.4|6138.5|6136.7|6135.8|6134|222
1709782800000|2024-03-07 03:40:00|6138.3|6136.5|6139.1|6137.3|6139.5|6137.7|6138.2|6136.4|149
1709783100000|2024-03-07 03:45:00|6138.9|6137.1|6140.6|6138.8|6140.8|6139|6138.3|6136.5|201
1709783400000|2024-03-07 03:50:00|6140.5|6138.7|6144.4|6142.6|6144.6|6142.8|6140.5|6138.7|216
1709783700000|2024-03-07 03:55:00|6144.5|6142.7|6142.7|6140.9|6145|6143.2|6142.1|6140.3|135
1709784000000|2024-03-07 04:00:00|6142.8|6141|6144|6142.2|6144.6|6142.8|6142.5|6140.7|192
1709784300000|2024-03-07 04:05:00|6143.9|6142.1|6142.4|6140.6|6144.9|6143.1|6142.3|6140.5|236
1709784600000|2024-03-07 04:10:00|6142.3|6140.5|6144.4|6142.6|6144.7|6142.9|6141.9|6140.1|200
1709784900000|2024-03-07 04:15:00|6144.5|6142.7|6144.8|6143|6145.3|6143.5|6144.2|6142.4|167
1709785200000|2024-03-07 04:20:00|6144.9|6143.1|6146.4|6144.6|6147.7|6145.9|6144.9|6143.1|241
1709785500000|2024-03-07 04:25:00|6146.3|6144.5|6148.7|6146.9|6148.9|6147.1|6145.8|6144|196
1709785800000|2024-03-07 04:30:00|6148.8|6147|6148|6146.2|6149.8|6148|6147.4|6145.6|175
1709786100000|2024-03-07 04:35:00|6147.9|6146.1|6147.5|6145.7|6148|6146.2|6146.5|6144.7|168
1709786400000|2024-03-07 04:40:00|6147.3|6145.5|6149.3|6147.5|6150.5|6148.7|6147.3|6145.5|192
1709786700000|2024-03-07 04:45:00|6149.4|6147.6|6150.4|6148.6|6151.2|6149.4|6148.5|6146.7|172
1709787000000|2024-03-07 04:50:00|6150.3|6148.5|6150.3|6148.5|6150.7|6148.9|6149.2|6147.4|197
1709787300000|2024-03-07 04:55:00|6150.2|6148.4|6148.9|6147.1|6150.4|6148.6|6148.8|6147|181
1709787600000|2024-03-07 05:00:00|6149|6147.2|6148.7|6146.9|6149.5|6147.7|6148.3|6146.5|229
1709787900000|2024-03-07 05:05:00|6148.6|6146.8|6147.7|6145.9|6149.2|6147.4|6147.5|6145.7|183
1709788200000|2024-03-07 05:10:00|6147.6|6145.8|6147.2|6145.4|6147.8|6146|6146.7|6144.7|192
1709788500000|2024-03-07 05:15:00|6147.3|6145.5|6149.7|6147.9|6150.4|6148.6|6146.3|6144.5|222
1709788800000|2024-03-07 05:20:00|6149.6|6147.8|6148.8|6147|6150|6148.2|6148.3|6146.5|164
1709789100000|2024-03-07 05:25:00|6148.6|6146.8|6147.9|6146.1|6148.9|6147.1|6147.8|6146|147
1709789400000|2024-03-07 05:30:00|6147.8|6146|6146.6|6144.8|6147.8|6146|6146|6144.2|185
1709789700000|2024-03-07 05:35:00|6146.5|6144.7|6145|6143.2|6146.5|6144.7|6144.9|6143.1|226
1709790000000|2024-03-07 05:40:00|6145.1|6143.3|6143.5|6141.7|6145.3|6143.5|6143.4|6141.6|200
1709790300000|2024-03-07 05:45:00|6143.4|6141.6|6143.6|6141.8|6143.8|6142|6142.5|6140.7|267
1709790600000|2024-03-07 05:50:00|6143.7|6141.9|6142.9|6141.1|6143.8|6142|6142.6|6140.8|153
1709790900000|2024-03-07 05:55:00|6142.8|6141|6142.5|6140.7|6143.7|6141.9|6142.3|6140.5|178
1709791200000|2024-03-07 06:00:00|6142.2|6140.4|6142.6|6140.8|6142.6|6140.8|6140.5|6138.7|233
1709791500000|2024-03-07 06:05:00|6142.7|6140.9|6143.6|6141.8|6143.8|6142|6142|6140.2|176
1709791800000|2024-03-07 06:10:00|6143.5|6141.7|6144.2|6142.4|6144.4|6142.6|6142.4|6140.6|172
1709792100000|2024-03-07 06:15:00|6144.1|6142.3|6144.8|6143|6145.3|6143.5|6143.8|6142|173
1709792400000|2024-03-07 06:20:00|6144.7|6142.9|6146|6144.2|6147.4|6145.6|6144.4|6142.6|210
1709792700000|2024-03-07 06:25:00|6146.2|6144.4|6147.1|6145.3|6147.4|6145.6|6144.7|6142.9|216
1709793000000|2024-03-07 06:30:00|6147.4|6145.6|6146.6|6144.8|6148.1|6146.3|6146|6144.2|197
1709793300000|2024-03-07 06:35:00|6146.4|6144.6|6146.4|6144.6|6147.7|6145.9|6145.9|6144.1|223
1709793600000|2024-03-07 06:40:00|6146.3|6144.5|6146.2|6144.4|6148|6146.2|6146.1|6144.3|212
1709793900000|2024-03-07 06:45:00|6146.3|6144.5|6146.7|6144.9|6147|6145.2|6145|6143.2|203
1709794200000|2024-03-07 06:50:00|6146.8|6145|6147.8|6146|6148.6|6146.3|6146.8|6144.7|228
1709794500000|2024-03-07 06:55:00|6147.6|6145.8|6147.1|6145.3|6147.9|6146.1|6144.8|6143|246
1709794800000|2024-03-07 07:00:00|6147.2|6145.4|6148.3|6146.5|6150.6|6148.8|6147.2|6145.4|276
1709795100000|2024-03-07 07:05:00|6148.2|6146.4|6151.4|6149.6|6151.7|6149.9|6148.2|6146.4|282
1709795400000|2024-03-07 07:10:00|6151.3|6149.5|6150.7|6148.9|6151.9|6150.1|6150|6148.2|239
1709795700000|2024-03-07 07:15:00|6150.8|6149|6151|6149.2|6151.8|6150|6150|6148.2|218
1709796000000|2024-03-07 07:20:00|6151.2|6149.4|6148.1|6146.3|6151.5|6149.7|6148.1|6146.3|239
1709796300000|2024-03-07 07:25:00|6148|6146.2|6146.7|6144.9|6148.1|6146.3|6146.3|6144.5|201
1709796600000|2024-03-07 07:30:00|6146.8|6145|6150.3|6148.5|6151.4|6149.6|6146.8|6145|233
1709796900000|2024-03-07 07:35:00|6150.4|6148.6|6149.3|6147.5|6150.4|6148.6|6148.2|6146.4|273
1709797200000|2024-03-07 07:40:00|6149.4|6147.6|6148.6|6146.8|6149.9|6148.1|6148.3|6146.5|245
1709797500000|2024-03-07 07:45:00|6148.7|6146.9|6148.3|6146.5|6149|6147.2|6147.4|6145.6|267
1709797800000|2024-03-07 07:50:00|6148.2|6146.4|6151.4|6149.6|6151.7|6149.9|6147.6|6145.8|235
1709798100000|2024-03-07 07:55:00|6151.5|6149.7|6150.8|6149|6152.4|6150.6|6148.7|6146.9|281
1709798400000|2024-03-07 08:00:00|6150.9|6149.1|6150.3|6148.5|6152.9|6151.1|6149.8|6148|369
1709798700000|2024-03-07 08:05:00|6150.1|6148.3|6149|6147.2|6151.9|6150.1|6147.9|6146.1|340
1709799000000|2024-03-07 08:10:00|6148.9|6147.1|6148.6|6146.8|6149.4|6147.6|6144.6|6142.8|338
1709799300000|2024-03-07 08:15:00|6148.8|6147|6151.9|6150.1|6152.3|6150.5|6147.4|6145.6|263
1709799600000|2024-03-07 08:20:00|6152|6150.2|6153.5|6151.7|6153.5|6151.7|6150.9|6149.1|295
1709799900000|2024-03-07 08:25:00|6153.4|6151.6|6156.8|6155|6157.8|6156|6152.8|6151|291
1709800200000|2024-03-07 08:30:00|6156.9|6155.1|6156.5|6154.7|6157.2|6155.4|6154.5|6152.7|275
1709800500000|2024-03-07 08:35:00|6156.3|6154.5|6157.3|6155.5|6157.8|6156|6155.5|6153.7|224
1709800800000|2024-03-07 08:40:00|6157.4|6155.6|6156.4|6154.6|6157.9|6156.1|6155|6153.2|277
1709801100000|2024-03-07 08:45:00|6156.3|6154.5|6156.9|6155.1|6157.4|6155.6|6155.8|6154|243
1709801400000|2024-03-07 08:50:00|6157|6155.2|6155|6153.2|6157|6155.2|6154.4|6152.6|187
1709801700000|2024-03-07 08:55:00|6154.9|6153.1|6156.5|6154.7|6157.1|6155.3|6153.7|6151.9|210
1709802000000|2024-03-07 09:00:00|6156.6|6154.8|6154|6152.2|6156.6|6154.8|6153.9|6152.1|209
1709802300000|2024-03-07 09:05:00|6153.9|6152.1|6151.3|6149.5|6154.7|6152.9|6151.2|6149.4|172
1709802600000|2024-03-07 09:10:00|6151.2|6149.4|6152.2|6150.4|6152.7|6150.9|6150.9|6149.1|168
1709802900000|2024-03-07 09:15:00|6152.3|6150.5|6153.3|6151.5|6153.8|6152|6152.3|6150.5|200
1709803200000|2024-03-07 09:20:00|6153.4|6151.6|6155|6153.2|6155|6153.2|6152.7|6150.9|252
1709803500000|2024-03-07 09:25:00|6155.1|6153.3|6155.9|6154.1|6156.4|6154.6|6154.7|6152.9|229
1709803800000|2024-03-07 09:30:00|6155.8|6154|6156.6|6154.8|6156.7|6154.9|6155.6|6153.8|200
1709804100000|2024-03-07 09:35:00|6156.7|6154.9|6156.1|6154.3|6157.7|6155.9|6155.1|6153.3|256
1709804400000|2024-03-07 09:40:00|6156.2|6154.4|6156.4|6154.6|6158.6|6156.8|6156.1|6154.3|215
1709804700000|2024-03-07 09:45:00|6156.3|6154.5|6155.2|6153.4|6156.3|6154.5|6154.9|6153.1|219
1709805000000|2024-03-07 09:50:00|6155.1|6153.3|6156.3|6154.5|6156.5|6154.7|6154.7|6152.9|239
1709805300000|2024-03-07 09:55:00|6156.2|6154.4|6156.2|6154.4|6157.3|6155.5|6155.8|6154|200
1709805600000|2024-03-07 10:00:00|6156.3|6154.5|6156.9|6155.1|6158.3|6156.5|6156.3|6154.5|188
1709805900000|2024-03-07 10:05:00|6156.7|6154.9|6155.3|6153.5|6158.3|6156.5|6155.1|6153.3|243
1709806200000|2024-03-07 10:10:00|6155.4|6153.6|6157.5|6155.7|6157.5|6155.7|6155.3|6153.5|181
1709806500000|2024-03-07 10:15:00|6157.4|6155.6|6156.9|6155.1|6158|6156.2|6156.3|6154.5|240
1709806800000|2024-03-07 10:20:00|6156.8|6155|6158.9|6157.1|6158.9|6157.1|6156.7|6154.9|207
1709807100000|2024-03-07 10:25:00|6158.8|6157|6158.9|6157.1|6159|6157.2|6157.5|6155.7|194
1709807400000|2024-03-07 10:30:00|6159|6157.2|6159.3|6157.5|6161.5|6159.7|6158.9|6157.1|196
1709807700000|2024-03-07 10:35:00|6159.2|6157.4|6158.5|6156.7|6160.3|6158.5|6157.7|6155.9|216
1709808000000|2024-03-07 10:40:00|6158.4|6156.6|6158.7|6156.9|6159|6157.2|6157.3|6155.5|186
1709808300000|2024-03-07 10:45:00|6158.6|6156.8|6160.1|6158.3|6160.2|6158.4|6158|6156.2|221
1709808600000|2024-03-07 10:50:00|6159.8|6158|6160.8|6159|6161.1|6159.3|6159.4|6157.6|184
1709808900000|2024-03-07 10:55:00|6160.7|6158.9|6163.6|6161.8|6163.9|6162.1|6160.5|6158.7|242
1709809200000|2024-03-07 11:00:00|6163.5|6161.7|6163.2|6161.4|6164|6162.2|6161.9|6160.1|275
1709809500000|2024-03-07 11:05:00|6163|6161.2|6163.1|6161.3|6164|6162.2|6162.5|6160.7|214
1709809800000|2024-03-07 11:10:00|6163.2|6161.4|6163.5|6161.7|6164|6162.2|6163|6161.2|185
1709810100000|2024-03-07 11:15:00|6163.4|6161.6|6161.8|6160|6164|6162.2|6161.7|6159.9|181
1709810400000|2024-03-07 11:20:00|6161.7|6159.9|6163|6161.2|6163.1|6161.3|6160.9|6159.1|150
1709810700000|2024-03-07 11:25:00|6163.1|6161.3|6162.5|6160.7|6163.8|6162|6161.6|6159.8|219
1709811000000|2024-03-07 11:30:00|6162.4|6160.6|6163.6|6161.8|6164|6162.2|6162.3|6160.5|188
1709811300000|2024-03-07 11:35:00|6163.7|6161.9|6163.5|6161.7|6163.9|6162.1|6163.2|6161.4|193
1709811600000|2024-03-07 11:40:00|6163.6|6161.8|6161.7|6159.9|6163.9|6162.1|6161.7|6159.9|178
1709811900000|2024-03-07 11:45:00|6161.8|6160|6160.2|6158.4|6162.4|6160.6|6159.7|6157.9|206
1709812200000|2024-03-07 11:50:00|6160.3|6158.5|6160.4|6158.6|6160.9|6159.1|6159.2|6157.4|141
1709812500000|2024-03-07 11:55:00|6160.5|6158.7|6159.5|6157.7|6161.5|6159.7|6159.3|6157.5|172
1709812800000|2024-03-07 12:00:00|6159.4|6157.6|6161.9|6160.1|6162.2|6160.4|6159.2|6157.4|207
1709813100000|2024-03-07 12:05:00|6161.8|6160|6161.6|6159.8|6163|6161.2|6161.6|6159.8|160
1709813400000|2024-03-07 12:10:00|6161.5|6159.7|6160.1|6158.3|6161.9|6160.1|6159.9|6158.1|164
1709813700000|2024-03-07 12:15:00|6160|6158.2|6159.4|6157.6|6160.3|6158.5|6159.2|6157.4|171
1709814000000|2024-03-07 12:20:00|6159.3|6157.5|6162.6|6160.8|6163.8|6162|6159.2|6157.4|205
1709814300000|2024-03-07 12:25:00|6162.5|6160.7|6162.7|6160.9|6163|6161.2|6161.1|6159.3|190
1709814600000|2024-03-07 12:30:00|6162.6|6160.8|6162|6160.2|6162.8|6161|6160.3|6158.5|247
1709814900000|2024-03-07 12:35:00|6161.9|6160.1|6161.9|6160.1|6163.2|6161.4|6161.2|6159.4|187
1709815200000|2024-03-07 12:40:00|6161.7|6159.9|6163.8|6162|6164|6162.2|6161.2|6159.4|225
1709815500000|2024-03-07 12:45:00|6163.9|6162.1|6162.2|6160.4|6164.3|6162.5|6162.2|6160.4|211
1709815800000|2024-03-07 12:50:00|6162.1|6160.3|6163.1|6161.3|6163.3|6161.5|6161.2|6159.4|224
1709816100000|2024-03-07 12:55:00|6163|6161.2|6162.2|6160.4|6163.2|6161.4|6161.4|6159.6|268
1709816400000|2024-03-07 13:00:00|6162.1|6160.3|6161.4|6159.6|6162.6|6160.8|6160.5|6158.7|238
1709816700000|2024-03-07 13:05:00|6161.3|6159.5|6160.3|6158.5|6162.3|6160.5|6160.1|6158.3|231
1709817000000|2024-03-07 13:10:00|6160.2|6158.4|6160.6|6157.6|6161.4|6159.6|6159|6157.2|138
1709817300000|2024-03-07 13:15:00|6160.9|6157.9|6164.4|6161.4|6164.4|6161.4|6159|6156|472
1709817600000|2024-03-07 13:20:00|6165|6162|6164.9|6163.1|6166.7|6164.7|6162.5|6159.5|532
1709817900000|2024-03-07 13:25:00|6165|6163.2|6168.2|6165.2|6169.8|6166.8|6164.4|6162.6|322
1709818200000|2024-03-07 13:30:00|6168.3|6165.3|6170|6168.2|6173.4|6170.4|6166|6163|508
1709818500000|2024-03-07 13:35:00|6170.1|6168.3|6168.3|6166.5|6171.4|6169.6|6165.8|6164|459
1709818800000|2024-03-07 13:40:00|6168.2|6166.4|6172.8|6171|6174.3|6172.5|6167.9|6166.1|414
1709819100000|2024-03-07 13:45:00|6172.9|6171.1|6168.4|6166.6|6173.4|6171.6|6168.3|6166.5|392
1709819400000|2024-03-07 13:50:00|6168.3|6166.5|6165.9|6164.1|6168.9|6167.1|6164.8|6163|391
1709819700000|2024-03-07 13:55:00|6166.1|6164.3|6166.7|6164.9|6167.4|6165.6|6164.2|6162.4|396
1709820000000|2024-03-07 14:00:00|6166.6|6164.8|6163.7|6161.9|6167.3|6165.5|6163|6161.2|434
1709820300000|2024-03-07 14:05:00|6163.6|6161.8|6163.6|6161.8|6166.3|6164.5|6163.1|6161.3|356
1709820600000|2024-03-07 14:10:00|6163.5|6161.7|6165.7|6163.9|6165.9|6164.1|6161.8|6160|334
1709820900000|2024-03-07 14:15:00|6165.6|6163.8|6164.9|6163.1|6166.9|6165.1|6164.7|6162.9|246
1709821200000|2024-03-07 14:20:00|6164.8|6163|6166|6164.2|6167.3|6165.5|6164.8|6163|256
1709821500000|2024-03-07 14:25:00|6165.9|6164.1|6165.4|6163.6|6166.7|6164.9|6163.9|6162.1|303
1709821800000|2024-03-07 14:30:00|6165.5|6163.7|6165.1|6163.3|6165.8|6164|6162.4|6160.6|433
1709822100000|2024-03-07 14:35:00|6165.2|6163.4|6164.4|6162.6|6169.5|6167.7|6162.8|6161|415
1709822400000|2024-03-07 14:40:00|6164.2|6162.4|6163.4|6161.6|6165.2|6163.4|6161.8|6160|323
1709822700000|2024-03-07 14:45:00|6163.3|6161.5|6163.4|6161.6|6163.4|6161.6|6161.3|6159.5|293
1709823000000|2024-03-07 14:50:00|6163.5|6161.7|6166.7|6164.9|6167.1|6165.3|6163.4|6161.6|287
1709823300000|2024-03-07 14:55:00|6166.8|6165|6166.4|6164.6|6168.2|6166.4|6165.8|6164|233
1709823600000|2024-03-07 15:00:00|6166.3|6164.5|6164.3|6162.5|6166.4|6164.6|6164|6162.2|166
1709823900000|2024-03-07 15:05:00|6164.2|6162.4|6157.8|6156|6164.2|6162.4|6157.6|6155.8|305
1709824200000|2024-03-07 15:10:00|6158|6156.2|6161.3|6159.5|6161.5|6159.7|6157.3|6155.5|348
1709824500000|2024-03-07 15:15:00|6161.2|6159.4|6161.9|6160.1|6164.1|6162.3|6161.1|6159.3|297
1709824800000|2024-03-07 15:20:00|6161.6|6159.8|6163.6|6161.8|6164.1|6162.3|6160.9|6159.1|336
1709825100000|2024-03-07 15:25:00|6163.5|6161.7|6164.4|6162.6|6164.4|6162.6|6161.8|6160|315
1709825400000|2024-03-07 15:30:00|6164.7|6162.9|6168.4|6166.6|6168.4|6166.6|6163.6|6161.8|283
1709825700000|2024-03-07 15:35:00|6168.5|6166.7|6168.6|6166.8|6169.6|6167.8|6167.8|6166|280
1709826000000|2024-03-07 15:40:00|6168.5|6166.7|6169.5|6167.7|6170.5|6168.7|6167.4|6165.6|236
1709826300000|2024-03-07 15:45:00|6169.6|6167.8|6171.7|6169.9|6171.8|6170|6169.5|6167.7|312
1709826600000|2024-03-07 15:50:00|6171.8|6170|6167|6165.2|6171.8|6170|6166.4|6164.6|227
1709826900000|2024-03-07 15:55:00|6167.1|6165.3|6167.8|6166|6168.2|6166.4|6166.3|6164.5|321
1709827200000|2024-03-07 16:00:00|6167.7|6165.9|6169.3|6167.5|6169.6|6167.8|6167.7|6165.9|268
1709827500000|2024-03-07 16:05:00|6169.4|6167.6|6168.9|6167.1|6169.8|6168|6168.1|6166.3|215
1709827800000|2024-03-07 16:10:00|6168.8|6167|6168.4|6166.6|6169.8|6168|6167|6165.2|230
1709828100000|2024-03-07 16:15:00|6168.5|6166.7|6169.3|6167.5|6170.2|6168.4|6167.7|6165.9|210
1709828400000|2024-03-07 16:20:00|6169.2|6167.4|6169.6|6167.8|6170.1|6168.3|6168.3|6166.5|163
1709828700000|2024-03-07 16:25:00|6169.5|6167.7|6174.5|6172.7|6177.1|6175.3|6169|6167.2|313
1709829000000|2024-03-07 16:30:00|6174.4|6172.6|6172.3|6170.5|6174.6|6172.8|6171|6169.2|415
1709829300000|2024-03-07 16:35:00|6172.2|6170.4|6172.1|6170.3|6173|6171.2|6169.8|6168|350
1709829600000|2024-03-07 16:40:00|6172|6170.2|6174|6172.2|6174.5|6172.7|6171.8|6170|309
1709829900000|2024-03-07 16:45:00|6173.9|6172.1|6172.6|6170.8|6174|6172.2|6171.1|6169.3|298
1709830200000|2024-03-07 16:50:00|6172.7|6170.9|6173.1|6171.3|6173.9|6172.1|6172.3|6170.5|317
1709830500000|2024-03-07 16:55:00|6173.2|6171.4|6172.2|6170.4|6173.6|6171.8|6170.4|6168.6|307
1709830800000|2024-03-07 17:00:00|6172.3|6170.5|6169.2|6167.4|6172.3|6170.5|6168.9|6167.1|188
1709831100000|2024-03-07 17:05:00|6169.3|6167.5|6170.6|6168.8|6171.2|6169.4|6169.2|6167.4|155
1709831400000|2024-03-07 17:10:00|6170.5|6168.7|6171.3|6169.5|6172.1|6170.3|6170.1|6168.3|199
1709831700000|2024-03-07 17:15:00|6170.9|6169.1|6172.1|6170.3|6173.2|6171.4|6170.9|6169.1|205
1709832000000|2024-03-07 17:20:00|6172.2|6170.4|6172.3|6170.5|6173.4|6171.6|6171.5|6169.7|189
1709832300000|2024-03-07 17:25:00|6172.4|6170.6|6169.8|6168|6172.8|6171|6169.5|6167.7|205
1709832600000|2024-03-07 17:30:00|6170|6168.2|6169.3|6167.5|6170.8|6169|6168.7|6166.9|220
1709832900000|2024-03-07 17:35:00|6169.4|6167.6|6169.7|6167.9|6170.8|6169|6169.1|6167.3|196
1709833200000|2024-03-07 17:40:00|6169.8|6168|6169.3|6167.5|6169.8|6168|6167.8|6166|156
1709833500000|2024-03-07 17:45:00|6169.2|6167.4|6168.4|6166.6|6169.8|6168|6168.1|6166.3|161
1709833800000|2024-03-07 17:50:00|6168.3|6166.5|6169.6|6167.8|6170.6|6168.8|6168.2|6166.4|165
1709834100000|2024-03-07 17:55:00|6169.7|6167.9|6172.6|6169.6|6172.7|6170.6|6169.3|6167.5|137
1709834400000|2024-03-07 18:00:00|6172.7|6169.7|6173.9|6172.1|6174.3|6172.5|6172.1|6169.6|164
1709834700000|2024-03-07 18:05:00|6174|6172.2|6175.9|6174.1|6176|6174.2|6173.7|6171.9|154
1709835000000|2024-03-07 18:10:00|6176|6174.2|6174.9|6173.1|6176.1|6174.3|6174.8|6173|128
1709835300000|2024-03-07 18:15:00|6175.4|6173.6|6175.1|6173.3|6175.8|6174|6174.6|6172.8|162
1709835600000|2024-03-07 18:20:00|6175.2|6173.4|6174.4|6172.6|6175.5|6173.7|6173.7|6171.9|155
1709835900000|2024-03-07 18:25:00|6174.3|6172.5|6174|6172.2|6174.6|6172.8|6173.4|6171.6|162
1709836200000|2024-03-07 18:30:00|6174.1|6172.3|6174.6|6172.8|6174.8|6173|6172.8|6171|97
1709836500000|2024-03-07 18:35:00|6174.5|6172.7|6173.8|6172|6174.9|6173.1|6173.6|6171.8|160
1709836800000|2024-03-07 18:40:00|6173.7|6171.9|6174.6|6172.8|6174.6|6172.8|6173|6171.2|158
1709837100000|2024-03-07 18:45:00|6174.7|6172.9|6175.1|6173.3|6176|6174.2|6174.2|6172.4|134
1709837400000|2024-03-07 18:50:00|6175.2|6173.4|6174|6172.2|6175.4|6173.6|6173.7|6171.9|106
1709837700000|2024-03-07 18:55:00|6173.9|6172.1|6172.7|6170.9|6174.1|6172.3|6172.1|6170.3|147
1709838000000|2024-03-07 19:00:00|6172.8|6171|6173.6|6171.8|6173.8|6172|6172.3|6170.5|117
1709838300000|2024-03-07 19:05:00|6173.8|6172|6171.5|6169.7|6174.1|6172.3|6171.3|6169.5|124
1709838600000|2024-03-07 19:10:00|6171.6|6169.8|6174.7|6172.9|6174.7|6172.9|6171.6|6169.8|84
1709838900000|2024-03-07 19:15:00|6174.6|6172.8|6173.6|6171.8|6174.9|6173.1|6173.6|6171.8|131
1709839200000|2024-03-07 19:20:00|6173.7|6171.9|6174.6|6172.8|6174.8|6173|6172.3|6170.5|166
1709839500000|2024-03-07 19:25:00|6174.7|6172.9|6173.6|6171.8|6174.7|6172.9|6173.1|6171.3|100
1709839800000|2024-03-07 19:30:00|6173.7|6171.9|6173.7|6171.9|6174.3|6172.5|6173.1|6171.3|99
1709840100000|2024-03-07 19:35:00|6174|6172.2|6172.7|6170.9|6174.7|6172.9|6172.6|6170.8|99
1709840400000|2024-03-07 19:40:00|6172.8|6171|6174.1|6172.3|6174.3|6172.5|6172.2|6170.4|114
1709840700000|2024-03-07 19:45:00|6173.8|6172|6174.7|6172.9|6175.1|6173.3|6173.6|6171.8|136
1709841000000|2024-03-07 19:50:00|6174.8|6173|6175.6|6173.8|6175.9|6174.1|6174.2|6172.4|118
1709841300000|2024-03-07 19:55:00|6175.2|6173.4|6175.7|6173.9|6175.8|6174|6173.7|6171.9|142
1709841600000|2024-03-07 20:00:00|6175.6|6173.8|6174|6172.2|6175.6|6173.8|6173.1|6171.3|138
1709841900000|2024-03-07 20:05:00|6173.8|6172|6173.6|6171.8|6174|6172.2|6172.6|6170.8|120
1709842200000|2024-03-07 20:10:00|6173.5|6171.7|6174.8|6173|6174.9|6173.1|6173.2|6171.4|117
1709842500000|2024-03-07 20:15:00|6174.9|6173.1|6174.6|6172.8|6175.2|6173.4|6174.2|6172.4|133
1709842800000|2024-03-07 20:20:00|6174.5|6172.7|6174.5|6172.7|6175|6173.2|6173.9|6172.1|161
1709843100000|2024-03-07 20:25:00|6174.4|6172.6|6174.1|6172.3|6175|6173.2|6174|6172.2|188
1709843400000|2024-03-07 20:30:00|6174|6172.2|6175.1|6173.3|6175.3|6173.5|6173.9|6172.1|142
1709843700000|2024-03-07 20:35:00|6175.2|6173.4|6175.3|6173.5|6175.3|6173.5|6174.3|6172.5|134
1709844000000|2024-03-07 20:40:00|6175.2|6173.4|6174.8|6173|6176.1|6174.3|6174.3|6172.5|121
1709844300000|2024-03-07 20:45:00|6174.7|6172.9|6175|6173.2|6175.5|6173.7|6174.5|6172.7|104
1709844600000|2024-03-07 20:50:00|6174.8|6173|6175|6173.2|6175.1|6173.3|6174.3|6172.5|109
1709844900000|2024-03-07 20:55:00|6175.1|6173.3|6174.5|6172.7|6175.2|6173.4|6173.9|6172.1|108
1709845200000|2024-03-07 21:00:00|6174.4|6172.6|6174.5|6172.7|6174.7|6172.9|6173.5|6171.7|85
1709845500000|2024-03-07 21:05:00|6174.8|6173|6174.8|6173|6175|6173.2|6174.2|6172.4|51
1709845800000|2024-03-07 21:10:00|6174.7|6172.9|6174.1|6172.3|6175|6173.2|6174|6172.2|76
1709846100000|2024-03-07 21:15:00|6174|6172.2|6174.2|6172.4|6174.4|6172.6|6173.6|6171.8|143
1709846400000|2024-03-07 21:20:00|6174.3|6172.5|6174.6|6172.8|6174.7|6172.9|6174.3|6172.5|118
1709846700000|2024-03-07 21:25:00|6174.5|6172.7|6174.6|6172.8|6174.6|6172.8|6174.5|6172.7|24
1709847000000|2024-03-07 21:30:00|6174.7|6172.9|6174.8|6173|6175|6173.2|6174.5|6172.7|26
1709847300000|2024-03-07 21:35:00|6174.9|6173.1|6175.4|6173.6|6175.5|6173.7|6174.8|6173|94
1709847600000|2024-03-07 21:40:00|6175.5|6173.7|6175.4|6173.6|6175.7|6173.9|6175.3|6173.5|86
1709847900000|2024-03-07 21:45:00|6175.5|6173.7|6175.3|6173.5|6175.7|6173.9|6175.2|6173.4|36
1709848200000|2024-03-07 21:50:00|6175.2|6173.4|6175.6|6173.8|6176|6173.8|6175.1|6172.9|59
1709848500000|2024-03-07 21:55:00|6176.5|6172.9|6176.5|6171.7|6177.1|6172.9|6175.8|6171.2|52
1709848800000|2024-03-07 22:00:00|6176.4|6171.6|6176.8|6171.4|6176.8|6171.6|6176.3|6170.6|17
1709849100000|2024-03-07 22:05:00|6176.9|6171.5|6177.1|6171.3|6177.3|6171.5|6176.8|6171.3|12
1709849400000|2024-03-07 22:10:00|6177.7|6171.9|6176.2|6170.4|6177.7|6171.9|6176.2|6170.4|14
1709849700000|2024-03-07 22:15:00|6176.3|6170.5|6176|6170.2|6176.3|6170.5|6175.8|6170|25
1709850000000|2024-03-07 22:20:00|6176.1|6170.3|6176.8|6171.2|6177|6171.2|6175.7|6170.2|43
1709850300000|2024-03-07 22:25:00|6176.7|6171.3|6177.5|6171.7|6177.6|6171.8|6176.6|6171.1|68
1709850600000|2024-03-07 22:30:00|6177.4|6171.6|6177.3|6171.6|6177.6|6171.8|6177.3|6171.5|49
1709850900000|2024-03-07 22:35:00|6177.4|6171.7|6177.3|6171.7|6177.4|6171.7|6177.2|6171.5|102
1709851200000|2024-03-07 22:40:00|6177.2|6171.6|6176.3|6171.2|6177.3|6171.7|6176.2|6171.2|43
1709851500000|2024-03-07 22:45:00|6176.2|6171.4|6176.1|6171.1|6176.6|6171.6|6176|6171|63
1709851800000|2024-03-07 22:50:00|6176|6171.2|6176.4|6171.3|6176.4|6171.4|6175.9|6171|56
1709852100000|2024-03-07 22:55:00|6176.3|6171.2|6175.6|6170.7|6176.5|6171.7|6175.5|6170.6|128
1709852400000|2024-03-07 23:00:00|6175.5|6171|6176.6|6171.8|6176.6|6172.1|6175.1|6170.3|117
1709852700000|2024-03-07 23:05:00|6175.7|6172.7|6175.6|6172.6|6176.4|6174.3|6175|6172.5|59
1709853000000|2024-03-07 23:10:00|6176|6173|6176.4|6173.4|6176.4|6174.3|6175.6|6172.9|77
1709853300000|2024-03-07 23:15:00|6176.5|6173.5|6176.2|6174.4|6177.4|6175.6|6175.8|6173.4|114
1709853600000|2024-03-07 23:20:00|6176.1|6174.3|6177.3|6175.5|6177.9|6175.8|6176.1|6174.3|88
1709853900000|2024-03-07 23:25:00|6177.2|6175.4|6177|6175.2|6177.7|6175.5|6176.9|6174.7|50
1709854200000|2024-03-07 23:30:00|6177.1|6175.3|6177.6|6175.8|6177.7|6175.9|6177|6175.2|72
1709854500000|2024-03-07 23:35:00|6177.7|6175.9|6177.6|6175.8|6177.9|6176.1|6177.3|6175.5|89
1709854800000|2024-03-07 23:40:00|6177.5|6175.7|6177.2|6175.4|6178.1|6176|6177.1|6175|113
1709855100000|2024-03-07 23:45:00|6177.1|6175.3|6177.2|6175.4|6177.9|6176.1|6176.8|6175|102
1709855400000|2024-03-07 23:50:00|6177.1|6175.3|6178.3|6176.5|6179.1|6177.3|6177.1|6175.3|129
1709855700000|2024-03-07 23:55:00|6178.4|6176.6|6179.9|6176.9|6179.9|6177.7|6178.3|6176.5|143
1709856000000|2024-03-08 00:00:00|6179.3|6177.5|6177.9|6176.1|6179.4|6177.6|6177.2|6174.7|183
1709856300000|2024-03-08 00:05:00|6178|6176.2|6177.7|6175.9|6178.5|6176.7|6177.6|6175.8|176
1709856600000|2024-03-08 00:10:00|6177.8|6176|6181.3|6179.5|6182.2|6180.4|6177.8|6176|185
1709856900000|2024-03-08 00:15:00|6181.4|6179.6|6182.4|6180.6|6184.1|6182.3|6181.3|6179.5|219
1709857200000|2024-03-08 00:20:00|6182.3|6180.5|6182.9|6181.1|6183|6181.2|6180.6|6178.8|228
1709857500000|2024-03-08 00:25:00|6182.8|6181|6183.1|6181.3|6183.2|6181.4|6182.2|6180.4|132
1709857800000|2024-03-08 00:30:00|6183|6181.2|6184|6182.2|6184.3|6182.5|6182.5|6180.7|242
1709858100000|2024-03-08 00:35:00|6184.1|6182.3|6183.9|6182.1|6185|6183.2|6183.4|6181.6|166
1709858400000|2024-03-08 00:40:00|6184|6182.2|6182.2|6180.4|6184|6182.2|6182|6180.2|177
1709858700000|2024-03-08 00:45:00|6182.3|6180.5|6180.3|6178.5|6182.4|6180.6|6180.3|6178.5|203
1709859000000|2024-03-08 00:50:00|6180.2|6178.4|6180.9|6179.1|6180.9|6179.1|6179.2|6177.4|193
1709859300000|2024-03-08 00:55:00|6180.8|6179|6179|6177.2|6180.8|6179|6179|6177.2|198
1709859600000|2024-03-08 01:00:00|6179.1|6177.3|6179.2|6177.4|6181.9|6180.1|6179|6177.2|210
1709859900000|2024-03-08 01:05:00|6179.1|6177.3|6174.5|6172.7|6179.1|6177.3|6174.5|6172.7|194
1709860200000|2024-03-08 01:10:00|6174.3|6172.5|6170.3|6168.5|6174.5|6172.7|6168.9|6167|266
1709860500000|2024-03-08 01:15:00|6170.4|6168.6|6165.6|6163.8|6170.4|6168.6|6165.2|6163.4|255
1709860800000|2024-03-08 01:20:00|6165.3|6163.5|6166.1|6164.3|6167|6165.2|6162.3|6160.5|216
1709861100000|2024-03-08 01:25:00|6166.2|6164.4|6164.9|6163.1|6166.2|6164.4|6164.3|6162.5|167
1709861400000|2024-03-08 01:30:00|6164.8|6163|6167.7|6165.9|6168|6166.2|6164.8|6163|264
1709861700000|2024-03-08 01:35:00|6167.8|6166|6169.4|6167.6|6171|6169.2|6166.7|6164.9|221
1709862000000|2024-03-08 01:40:00|6169.6|6167.8|6167.7|6165.9|6169.7|6167.9|6166.9|6165.1|211
1709862300000|2024-03-08 01:45:00|6167.6|6165.8|6168.1|6166.3|6168.7|6166.9|6167.3|6165.5|162
1709862600000|2024-03-08 01:50:00|6167.7|6165.9|6170.4|6168.6|6171.1|6169.3|6167.5|6165.7|153
1709862900000|2024-03-08 01:55:00|6170.3|6168.5|6168.2|6166.4|6170.4|6168.6|6168.2|6166.4|191
1709863200000|2024-03-08 02:00:00|6168|6166.2|6166|6164.2|6168.8|6167|6165.9|6164.1|170
1709863500000|2024-03-08 02:05:00|6165.9|6164.1|6166.8|6165|6167.6|6165.8|6165|6163.2|166
1709863800000|2024-03-08 02:10:00|6166.7|6164.9|6169.6|6167.8|6170.5|6168.7|6166.7|6164.9|149
1709864100000|2024-03-08 02:15:00|6169.7|6167.9|6171.6|6169.8|6173.2|6171.4|6169.4|6167.6|223
1709864400000|2024-03-08 02:20:00|6171.5|6169.7|6173.8|6172|6174|6172.2|6171.1|6169.3|203
1709864700000|2024-03-08 02:25:00|6173.7|6171.9|6174.4|6172.6|6174.7|6172.9|6172.6|6170.8|208
1709865000000|2024-03-08 02:30:00|6174.5|6172.7|6173|6171.2|6175|6173.2|6172.8|6171|169
1709865300000|2024-03-08 02:35:00|6172.9|6171.1|6172.6|6170.8|6174.8|6173|6172.6|6170.8|173
1709865600000|2024-03-08 02:40:00|6172.4|6170.6|6171.4|6169.6|6173.7|6171.9|6171.4|6169.6|170
1709865900000|2024-03-08 02:45:00|6171.5|6169.7|6169.1|6167.3|6171.5|6169.7|6168|6166.2|209
1709866200000|2024-03-08 02:50:00|6169|6167.2|6169.1|6167.3|6169.5|6167.7|6167.8|6166|201
1709866500000|2024-03-08 02:55:00|6169|6167.2|6169.8|6168|6170.7|6168.9|6168.6|6166.8|201
1709866800000|2024-03-08 03:00:00|6169.7|6167.9|6167.1|6164.1|6169.8|6168|6166.5|6164.1|174
1709867100000|2024-03-08 03:05:00|6167.2|6164.2|6169.3|6167.5|6170.2|6168.2|6166.5|6164.1|196
1709867400000|2024-03-08 03:10:00|6169.4|6167.6|6170.3|6168.5|6171|6169.2|6169.2|6167.4|255
1709867700000|2024-03-08 03:15:00|6170.4|6168.6|6171.3|6169.5|6171.3|6169.5|6168.8|6167|158
1709868000000|2024-03-08 03:20:00|6171.2|6169.4|6170.2|6168.4|6171.8|6170|6169.9|6168.1|170
1709868300000|2024-03-08 03:25:00|6170.3|6168.5|6171.7|6169.9|6172.3|6170.5|6170.2|6168.4|164
1709868600000|2024-03-08 03:30:00|6171.6|6169.8|6171.9|6170.1|6172.9|6171.1|6171|6169.1|171
1709868900000|2024-03-08 03:35:00|6171.8|6170|6172.8|6171|6174.3|6172.5|6171.8|6170|194
1709869200000|2024-03-08 03:40:00|6172.9|6171.1|6172.6|6170.8|6173|6171.2|6172.1|6170.3|126
1709869500000|2024-03-08 03:45:00|6172.5|6170.7|6171.3|6169.5|6172.6|6170.8|6171|6169.2|113
1709869800000|2024-03-08 03:50:00|6171.4|6169.6|6173.3|6171.5|6173.8|6172|6171.3|6169.5|137
1709870100000|2024-03-08 03:55:00|6173.2|6171.4|6173.2|6171.4|6173.6|6171.8|6172|6170.2|135
1709870400000|2024-03-08 04:00:00|6173.1|6171.3|6175.6|6173.8|6176.3|6174.5|6173.1|6171.3|153
1709870700000|2024-03-08 04:05:00|6175.7|6173.9|6175.5|6173.7|6176.3|6174.5|6175.1|6173.3|181
1709871000000|2024-03-08 04:10:00|6175.4|6173.6|6176.2|6174.4|6176.4|6174.6|6175.4|6173.6|148
1709871300000|2024-03-08 04:15:00|6176.3|6174.5|6176|6174.2|6178|6176.2|6176|6174.2|147
1709871600000|2024-03-08 04:20:00|6176.1|6174.3|6175.6|6173.8|6176.5|6174.7|6175.5|6173.7|131
1709871900000|2024-03-08 04:25:00|6175.5|6173.7|6175.2|6173.4|6175.8|6174|6174.2|6172.4|146
1709872200000|2024-03-08 04:30:00|6175.1|6173.3|6175.3|6173.5|6176.1|6174.3|6175.1|6173.3|152
1709872500000|2024-03-08 04:35:00|6175.2|6173.4|6174.7|6172.9|6175.7|6173.9|6174.4|6172.6|187
1709872800000|2024-03-08 04:40:00|6174.6|6172.8|6174.6|6172.8|6174.9|6173.1|6173.5|6171.7|154
1709873100000|2024-03-08 04:45:00|6174.5|6172.7|6173.3|6171.5|6174.5|6172.7|6173.2|6171.4|148
1709873400000|2024-03-08 04:50:00|6173.2|6171.4|6174.5|6172.7|6174.8|6173|6173.2|6171.4|184
1709873700000|2024-03-08 04:55:00|6174.4|6172.6|6173.7|6171.9|6174.5|6172.7|6173.1|6171.3|138
1709874000000|2024-03-08 05:00:00|6173.6|6171.8|6174.5|6172.7|6175|6173.2|6173.6|6171.8|174
1709874300000|2024-03-08 05:05:00|6174.4|6172.6|6174.6|6172.8|6174.7|6172.9|6173.5|6171.7|148
1709874600000|2024-03-08 05:10:00|6174.5|6172.7|6174.1|6172.3|6176.2|6174.4|6173.2|6171.4|167
1709874900000|2024-03-08 05:15:00|6174|6172.2|6174.2|6172.4|6175|6173.2|6173.1|6171.3|121
1709875200000|2024-03-08 05:20:00|6174.3|6172.5|6174.1|6172.3|6174.8|6173|6173.2|6171.4|210
1709875500000|2024-03-08 05:25:00|6174.2|6172.4|6174.4|6172.6|6174.7|6172.9|6173.6|6171.8|161
1709875800000|2024-03-08 05:30:00|6174.3|6172.5|6174.3|6172.5|6175.2|6173.4|6174|6172.2|138
1709876100000|2024-03-08 05:35:00|6174.2|6172.4|6172.6|6170.8|6174.3|6172.5|6172.3|6170.5|150
1709876400000|2024-03-08 05:40:00|6172.5|6170.7|6174.1|6172.3|6174.3|6172.5|6172.5|6170.7|142
1709876700000|2024-03-08 05:45:00|6174.2|6172.4|6173.3|6171.5|6174.2|6172.4|6172.3|6170.5|119
1709877000000|2024-03-08 05:50:00|6173.2|6171.4|6175.4|6173.6|6175.5|6173.7|6172.2|6170.4|182
1709877300000|2024-03-08 05:55:00|6175.3|6173.5|6177.2|6175.4|6177.2|6175.4|6175|6173.2|169
1709877600000|2024-03-08 06:00:00|6177.1|6175.3|6175.3|6173.5|6177.7|6175.9|6174.3|6172.5|213
1709877900000|2024-03-08 06:05:00|6175.2|6173.4|6173.8|6172|6175.2|6173.4|6172.6|6170.8|232
1709878200000|2024-03-08 06:10:00|6173.9|6172.1|6173.9|6172.1|6174.5|6172.7|6172.4|6170.6|252
1709878500000|2024-03-08 06:15:00|6173.8|6172|6173.2|6171.4|6173.8|6172|6172.2|6170.4|185
1709878800000|2024-03-08 06:20:00|6173|6171.2|6173|6171.2|6173.3|6171.5|6172.7|6170.9|134
1709879100000|2024-03-08 06:25:00|6173.1|6171.3|6173.8|6172|6174.2|6172.4|6172.9|6171.1|165
1709879400000|2024-03-08 06:30:00|6173.7|6171.9|6174.9|6173.1|6175.7|6173.9|6173.7|6171.9|240
1709879700000|2024-03-08 06:35:00|6175|6173.2|6175.1|6173.3|6176.7|6174.9|6174.9|6173.1|157
1709880000000|2024-03-08 06:40:00|6175|6173.2|6173.7|6171.9|6175.3|6173.5|6173.6|6171.8|183
1709880300000|2024-03-08 06:45:00|6173.8|6172|6175.1|6173.3|6175.2|6173.4|6173.7|6171.9|159
1709880600000|2024-03-08 06:50:00|6175|6173.2|6174.6|6172.8|6175.7|6173.9|6174.3|6172.5|121
1709880900000|2024-03-08 06:55:00|6174.5|6172.7|6176.4|6174.6|6176.4|6174.6|6174.3|6172.5|135
1709881200000|2024-03-08 07:00:00|6176.5|6174.7|6177.5|6175.7|6177.9|6176.1|6175.9|6174.1|220
1709881500000|2024-03-08 07:05:00|6177.6|6175.8|6173.6|6171.8|6177.6|6175.8|6173.2|6171.4|241
1709881800000|2024-03-08 07:10:00|6173.5|6171.7|6174.5|6172.7|6175.5|6173.7|6173|6171.2|272
1709882100000|2024-03-08 07:15:00|6174.6|6172.8|6172.7|6170.9|6174.6|6172.8|6172.7|6170.9|209
1709882400000|2024-03-08 07:20:00|6172.8|6171|6173.6|6171.8|6175.1|6173.3|6172.3|6170.5|308
1709882700000|2024-03-08 07:25:00|6173.7|6171.9|6174.7|6172.9|6175.3|6173.5|6172.1|6170.3|295
1709883000000|2024-03-08 07:30:00|6174.8|6173|6175.2|6173.4|6175.6|6173.8|6173.4|6171.6|228
1709883300000|2024-03-08 07:35:00|6175.3|6173.5|6179.8|6178|6179.8|6178|6174.7|6172.9|248
1709883600000|2024-03-08 07:40:00|6179.7|6177.9|6181|6179.2|6182|6180.2|6179.6|6177.8|314
1709883900000|2024-03-08 07:45:00|6181.1|6179.3|6181.5|6179.7|6182.7|6180.9|6179.7|6177.9|225
1709884200000|2024-03-08 07:50:00|6181.3|6179.5|6181.1|6179.3|6181.3|6179.5|6179|6177.2|180
1709884500000|2024-03-08 07:55:00|6181.2|6179.4|6181.1|6179.3|6181.6|6179.8|6179.8|6178|175
1709884800000|2024-03-08 08:00:00|6181.6|6179.8|6179.9|6178.1|6181.9|6180.1|6179|6177.2|237
1709885100000|2024-03-08 08:05:00|6179.8|6178|6177|6175.2|6180.1|6178.3|6176.6|6174.8|221
1709885400000|2024-03-08 08:10:00|6177.1|6175.3|6180.7|6178.9|6181.2|6179.4|6176.7|6174.9|267
1709885700000|2024-03-08 08:15:00|6180.8|6179|6178.5|6176.7|6181|6179.2|6177.6|6175.8|214
1709886000000|2024-03-08 08:20:00|6178.4|6176.6|6175.6|6173.8|6179.6|6177.8|6175.3|6173.5|230
1709886300000|2024-03-08 08:25:00|6175.7|6173.9|6178.6|6176.8|6178.6|6176.8|6175.5|6173.7|229
1709886600000|2024-03-08 08:30:00|6178.7|6176.9|6179.1|6177.3|6179.5|6177.7|6177.7|6175.9|261
1709886900000|2024-03-08 08:35:00|6179.5|6177.7|6177.8|6176|6179.5|6177.7|6177.1|6175.3|202
1709887200000|2024-03-08 08:40:00|6177.9|6176.1|6180.8|6179|6181|6179.2|6177.9|6176.1|176
1709887500000|2024-03-08 08:45:00|6180.9|6179.1|6182.9|6181.1|6183.2|6181.4|6180.9|6179.1|239
1709887800000|2024-03-08 08:50:00|6183|6181.2|6180.4|6178.6|6183.1|6181.3|6180.3|6178.5|141
1709888100000|2024-03-08 08:55:00|6180.5|6178.7|6180.7|6178.9|6182.4|6180.6|6180|6178.2|255
1709888400000|2024-03-08 09:00:00|6180.5|6178.7|6182.3|6180.5|6182.5|6180.7|6179.2|6177.4|265
1709888700000|2024-03-08 09:05:00|6182.4|6180.6|6183.1|6181.3|6183.2|6181.4|6181.1|6179.3|153
1709889000000|2024-03-08 09:10:00|6183.2|6181.4|6183.1|6181.3|6184.2|6182.4|6182.4|6180.6|168
1709889300000|2024-03-08 09:15:00|6183|6181.2|6182.9|6181.1|6184.3|6182.5|6181.9|6180.1|328
1709889600000|2024-03-08 09:20:00|6182.8|6181|6184.7|6182.9|6185.7|6183.9|6181.6|6179.8|316
1709889900000|2024-03-08 09:25:00|6184.8|6183|6186.2|6184.4|6186.6|6184.8|6183.3|6181.5|253
1709890200000|2024-03-08 09:30:00|6186.1|6184.3|6187.6|6185.8|6189.7|6187.9|6186.1|6184.3|323
1709890500000|2024-03-08 09:35:00|6187.5|6185.7|6187.5|6185.7|6188.7|6186.9|6186.6|6184.8|336
1709890800000|2024-03-08 09:40:00|6187.6|6185.8|6186.4|6184.6|6188.2|6186.4|6186.4|6184.6|300
1709891100000|2024-03-08 09:45:00|6186.5|6184.7|6187.2|6185.4|6189.7|6187.9|6186.5|6184.7|290
1709891400000|2024-03-08 09:50:00|6187.1|6185.3|6187|6185.2|6187.5|6185.7|6185.5|6183.7|236
1709891700000|2024-03-08 09:55:00|6186.9|6185.1|6185.8|6184|6188.1|6186.3|6185.8|6184|190
1709892000000|2024-03-08 10:00:00|6185.7|6183.9|6185.3|6183.5|6185.9|6184.1|6184.2|6182.4|183
1709892300000|2024-03-08 10:05:00|6185.4|6183.6|6187.5|6185.7|6188.1|6186.3|6184.1|6182.3|278
1709892600000|2024-03-08 10:10:00|6187.4|6185.6|6187.3|6185.5|6188|6186.2|6186.6|6184.8|248
1709892900000|2024-03-08 10:15:00|6187.1|6185.3|6188.6|6186.8|6189|6187.2|6186.4|6184.6|273
1709893200000|2024-03-08 10:20:00|6188.7|6186.9|6186.9|6185.1|6189|6187.2|6186.5|6184.7|285
1709893500000|2024-03-08 10:25:00|6186.8|6185|6185.5|6183.7|6187.6|6185.8|6185.5|6183.7|268
1709893800000|2024-03-08 10:30:00|6185.6|6183.8|6185.9|6184.1|6186.6|6184.8|6184.7|6182.9|269
1709894100000|2024-03-08 10:35:00|6185.8|6184|6185.4|6183.6|6185.9|6184.1|6183.9|6182.1|203
1709894400000|2024-03-08 10:40:00|6185.1|6183.3|6186.6|6184.8|6187.1|6185.3|6184.5|6182.7|163
1709894700000|2024-03-08 10:45:00|6186.5|6184.7|6187.6|6185.8|6187.7|6185.9|6185.7|6183.9|156
1709895000000|2024-03-08 10:50:00|6187.5|6185.7|6187|6185.2|6187.8|6186|6186.5|6184.7|226
1709895300000|2024-03-08 10:55:00|6187.1|6185.3|6186.3|6184.5|6187.9|6186.1|6186.1|6184.3|204
1709895600000|2024-03-08 11:00:00|6186.4|6184.6|6187.5|6185.7|6187.5|6185.7|6185.4|6183.6|211
1709895900000|2024-03-08 11:05:00|6187.6|6185.8|6185.3|6183.5|6187.6|6185.8|6185.2|6183.4|171
1709896200000|2024-03-08 11:10:00|6185.2|6183.4|6185.7|6183.9|6186.7|6184.9|6184.5|6182.7|154
1709896500000|2024-03-08 11:15:00|6185.8|6184|6186.4|6184.6|6186.6|6184.8|6185.2|6183.4|181
1709896800000|2024-03-08 11:20:00|6186.5|6184.7|6187.3|6185.5|6188.3|6186.5|6186.4|6184.6|124
1709897100000|2024-03-08 11:25:00|6187.4|6185.6|6187.7|6185.9|6187.8|6186|6185.8|6184|130
1709897400000|2024-03-08 11:30:00|6187.6|6185.8|6186.4|6184.6|6187.7|6185.9|6186.1|6184.3|168
1709897700000|2024-03-08 11:35:00|6186.1|6184.3|6185|6183.2|6186.9|6185.1|6184.5|6182.7|206
1709898000000|2024-03-08 11:40:00|6184.9|6183.1|6184.8|6183|6185.4|6183.6|6184|6182.2|212
1709898300000|2024-03-08 11:45:00|6184.7|6182.9|6183.7|6181.9|6184.7|6182.9|6183.2|6181.4|206
1709898600000|2024-03-08 11:50:00|6183.6|6181.8|6185.8|6184|6185.8|6184|6183.3|6181.5|197
1709898900000|2024-03-08 11:55:00|6185.7|6183.9|6185.9|6184.1|6186|6184.2|6184.6|6182.8|145
1709899200000|2024-03-08 12:00:00|6185.8|6184|6184|6182.2|6186|6184.2|6183.6|6181.8|147
1709899500000|2024-03-08 12:05:00|6184.1|6182.3|6182.7|6180.9|6184.2|6182.4|6182.6|6180.8|163
1709899800000|2024-03-08 12:10:00|6182.8|6181|6183.3|6181.5|6185.1|6183.3|6182.6|6180.8|171
1709900100000|2024-03-08 12:15:00|6183.2|6181.4|6183.8|6182|6184.5|6182.7|6182.8|6181|188
1709900400000|2024-03-08 12:20:00|6183.7|6181.9|6185.1|6183.3|6185.6|6183.8|6183.4|6181.6|223
1709900700000|2024-03-08 12:25:00|6185|6183.2|6185.7|6183.9|6185.8|6184|6184.2|6182.4|166
1709901000000|2024-03-08 12:30:00|6185.8|6184|6184.7|6182.9|6185.8|6184|6183.7|6181.9|148
1709901300000|2024-03-08 12:35:00|6185.1|6183.3|6185.1|6183.3|6187.7|6185.9|6185|6183.2|229
1709901600000|2024-03-08 12:40:00|6185|6183.2|6183.3|6181.5|6185.2|6183.4|6182.9|6181.1|200
1709901900000|2024-03-08 12:45:00|6183.2|6181.4|6185.7|6183.9|6186|6184.2|6183.2|6181.4|179
1709902200000|2024-03-08 12:50:00|6185.6|6183.8|6184.3|6182.5|6185.8|6184|6183.7|6181.9|209
1709902500000|2024-03-08 12:55:00|6184.4|6182.6|6184.6|6182.8|6185.5|6183.7|6184.2|6182.4|178
1709902800000|2024-03-08 13:00:00|6185|6183.2|6185.7|6183.9|6187.2|6185.4|6184.6|6182.8|199
1709903100000|2024-03-08 13:05:00|6185.6|6183.8|6185.7|6183.9|6186.7|6184.9|6185.2|6183.4|166
1709903400000|2024-03-08 13:10:00|6185.6|6183.8|6186.6|6184.8|6186.9|6185.1|6184.7|6182.9|209
1709903700000|2024-03-08 13:15:00|6186.7|6184.9|6189.7|6187.9|6189.7|6187.9|6186.6|6184.8|196
1709904000000|2024-03-08 13:20:00|6190|6188.2|6193.2|6191.4|6193.5|6191.7|6189.2|6187.4|258
1709904300000|2024-03-08 13:25:00|6193.3|6191.5|6192.9|6188.9|6194.4|6192.6|6191.4|6188.4|304
1709904600000|2024-03-08 13:30:00|6193.1|6189.1|6202.6|6199.6|6214.8|6211.8|6175|6171|965
1709904900000|2024-03-08 13:35:00|6202.7|6199.7|6209.4|6207.6|6211.1|6209.3|6198.6|6195.6|809
1709905200000|2024-03-08 13:40:00|6209.2|6207.4|6213.8|6210.8|6218.2|6216.1|6207.9|6206.1|743
1709905500000|2024-03-08 13:45:00|6213.7|6210.7|6206.2|6204.4|6213.7|6211.8|6204.1|6202.3|651
1709905800000|2024-03-08 13:50:00|6206|6204.2|6204.7|6202.9|6208.4|6205.4|6203.1|6200.7|622
1709906100000|2024-03-08 13:55:00|6204.8|6203|6198.4|6196.6|6205.7|6203.9|6198|6196.2|552
1709906400000|2024-03-08 14:00:00|6198.2|6196.4|6203.7|6201.9|6205.3|6203.5|6197|6195.2|578
1709906700000|2024-03-08 14:05:00|6203.5|6201.7|6198|6196.2|6203.5|6201.7|6197.8|6196|555
1709907000000|2024-03-08 14:10:00|6198.3|6196.5|6198.9|6197.1|6203.9|6202.1|6197.9|6196.1|500
1709907300000|2024-03-08 14:15:00|6198.8|6197|6201.5|6199.7|6202.6|6200.8|6195.8|6194|494
1709907600000|2024-03-08 14:20:00|6201.7|6199.9|6201.8|6200|6203.6|6201.8|6200.5|6198.7|451
1709907900000|2024-03-08 14:25:00|6202|6200.2|6201|6199.2|6202.7|6200.9|6199.4|6197.6|433
1709908200000|2024-03-08 14:30:00|6201.1|6199.3|6207.3|6205.5|6208.4|6206.6|6199.8|6198|609
1709908500000|2024-03-08 14:35:00|6207.4|6205.6|6201.9|6200.1|6207.4|6205.6|6198.9|6197.1|534
1709908800000|2024-03-08 14:40:00|6202|6200.2|6203.5|6201.7|6205.6|6203.8|6201.6|6199.8|399
1709909100000|2024-03-08 14:45:00|6203.7|6201.9|6205.5|6203.7|6208.3|6206.5|6203.3|6201.5|403
1709909400000|2024-03-08 14:50:00|6205.8|6204|6204|6202.2|6207.4|6205.6|6203.4|6201.6|428
1709909700000|2024-03-08 14:55:00|6203.9|6202.1|6203.2|6201.4|6204.6|6202.8|6201.2|6199.4|382
1709910000000|2024-03-08 15:00:00|6203.3|6201.5|6203.8|6202|6206.4|6204.6|6203.2|6201.4|430
1709910300000|2024-03-08 15:05:00|6203.9|6202.1|6201.3|6199.5|6204.9|6203.1|6201|6199.2|375
1709910600000|2024-03-08 15:10:00|6201.4|6199.6|6197.1|6195.3|6201.5|6199.7|6196.9|6195.1|345
1709910900000|2024-03-08 15:15:00|6197.2|6195.4|6191.5|6189.7|6198.2|6196.4|6191.1|6189.3|339
1709911200000|2024-03-08 15:20:00|6191.4|6189.6|6191.8|6190|6193.5|6191.7|6191|6189.2|328
1709911500000|2024-03-08 15:25:00|6191.9|6190.1|6194.9|6193.1|6195.4|6193.6|6191.4|6189.6|294
1709911800000|2024-03-08 15:30:00|6194.8|6193|6195.4|6193.6|6196.3|6194.5|6192.7|6190.9|383
1709912100000|2024-03-08 15:35:00|6195.6|6193.8|6196.8|6195|6197.9|6196.1|6195.6|6193.8|347
1709912400000|2024-03-08 15:40:00|6196.7|6194.9|6190.3|6188.5|6196.9|6195.1|6190.2|6188.4|351
1709912700000|2024-03-08 15:45:00|6190.4|6188.6|6190.9|6189.1|6191.4|6189.6|6186.4|6184.6|328
1709913000000|2024-03-08 15:50:00|6190.8|6189|6192|6190.2|6192.5|6190.7|6190.4|6188.6|281
1709913300000|2024-03-08 15:55:00|6192.1|6190.3|6193.1|6191.3|6193.7|6191.9|6191.1|6189.3|240
1709913600000|2024-03-08 16:00:00|6193.2|6191.4|6188.1|6186.3|6193.9|6192.1|6187.7|6185.9|390
1709913900000|2024-03-08 16:05:00|6187.8|6186|6186.1|6184.3|6189|6187.2|6185.2|6183.4|346
1709914200000|2024-03-08 16:10:00|6185.9|6184.1|6184.2|6182.4|6186|6184.2|6181.8|6180|379
1709914500000|2024-03-08 16:15:00|6184|6182.2|6180.7|6178.9|6184.7|6182.9|6180.5|6178.7|342
1709914800000|2024-03-08 16:20:00|6180.8|6179|6178|6176.2|6181.6|6179.8|6177.5|6175.7|254
1709915100000|2024-03-08 16:25:00|6177.9|6176.1|6176.6|6174.8|6178.8|6177|6176.6|6174.8|285
1709915400000|2024-03-08 16:30:00|6176.2|6174.4|6177.7|6175.9|6177.9|6176.1|6174.7|6172.9|376
1709915700000|2024-03-08 16:35:00|6177.8|6176|6179.1|6177.3|6179.7|6177.9|6176.2|6174.4|287
1709916000000|2024-03-08 16:40:00|6179|6177.2|6177.9|6176.1|6179.9|6178.1|6176.9|6175.1|363
1709916300000|2024-03-08 16:45:00|6177.8|6176|6176.7|6174.9|6177.8|6176|6174.9|6173.1|314
1709916600000|2024-03-08 16:50:00|6176.8|6175|6177.3|6175.5|6179.9|6178.1|6176.3|6174.5|304
1709916900000|2024-03-08 16:55:00|6177.4|6175.6|6178.9|6177.1|6179.4|6177.6|6177|6175.2|317
1709917200000|2024-03-08 17:00:00|6179|6177.2|6182.9|6181.1|6183.5|6181.7|6178.9|6177.1|308
1709917500000|2024-03-08 17:05:00|6182.8|6181|6182.4|6180.6|6184.5|6182.7|6181.5|6179.7|365
1709917800000|2024-03-08 17:10:00|6182.5|6180.7|6182.5|6180.7|6182.7|6180.9|6179.8|6178|367
1709918100000|2024-03-08 17:15:00|6182.6|6180.8|6181|6179.2|6183.2|6181.4|6180.3|6178.5|335
1709918400000|2024-03-08 17:20:00|6180.9|6179.1|6178.8|6177|6181.1|6179.3|6177.8|6176|319
1709918700000|2024-03-08 17:25:00|6179.1|6177.3|6183|6181.2|6183.2|6181.4|6179|6177.2|284
1709919000000|2024-03-08 17:30:00|6182.9|6181.1|6181.2|6179.4|6183.4|6181.6|6180.9|6179.1|274
1709919300000|2024-03-08 17:35:00|6181.1|6179.3|6179.5|6177.7|6181.6|6179.8|6178.8|6177|313
1709919600000|2024-03-08 17:40:00|6179.4|6177.6|6177.9|6176.1|6180.1|6178.3|6177.3|6175.5|316
1709919900000|2024-03-08 17:45:00|6177.8|6176|6177.2|6175.4|6178.1|6176.3|6176.8|6175|222
1709920200000|2024-03-08 17:50:00|6177.3|6175.5|6175.9|6174.1|6177.7|6175.9|6175|6173.2|296
1709920500000|2024-03-08 17:55:00|6176.2|6174.4|6177.3|6175.5|6177.4|6175.6|6175.3|6173.5|239
1709920800000|2024-03-08 18:00:00|6177.1|6175.3|6174.6|6172.8|6177.5|6175.7|6174.2|6172.4|230
1709921100000|2024-03-08 18:05:00|6174.4|6172.6|6175.1|6173.3|6176.3|6174.5|6174.3|6172.5|196
1709921400000|2024-03-08 18:10:00|6175.2|6173.4|6173.8|6172|6176.1|6174.3|6173.8|6172|155
1709921700000|2024-03-08 18:15:00|6173.9|6172.1|6174.3|6172.5|6175.5|6173.7|6173.5|6171.7|127
1709922000000|2024-03-08 18:20:00|6174.2|6172.4|6175.7|6173.9|6176.6|6174.8|6174.2|6172.4|141
1709922300000|2024-03-08 18:25:00|6175.5|6173.7|6175.8|6174|6176.2|6174.4|6175.3|6173.5|155
1709922600000|2024-03-08 18:30:00|6175.7|6173.9|6175.2|6173.4|6176.4|6174.6|6173.7|6171.9|178
1709922900000|2024-03-08 18:35:00|6175.3|6173.5|6173.2|6171.4|6175.8|6174|6172.1|6170.3|159
1709923200000|2024-03-08 18:40:00|6172.9|6171.1|6173|6171.2|6173.2|6171.4|6171|6169.2|148
1709923500000|2024-03-08 18:45:00|6172.9|6171.1|6173.5|6171.7|6174.2|6172.4|6172.7|6170.9|110
1709923800000|2024-03-08 18:50:00|6173.4|6171.6|6173.2|6171.4|6174.9|6173.1|6173|6171.2|122
1709924100000|2024-03-08 18:55:00|6173.1|6171.3|6173.2|6171.4|6173.6|6171.8|6172.8|6171|135
1709924400000|2024-03-08 19:00:00|6173.3|6171.5|6173.2|6171.4|6174.8|6173|6172.6|6170.8|150
1709924700000|2024-03-08 19:05:00|6173.3|6171.5|6171.7|6169.9|6173.4|6171.6|6171|6169.2|148
1709925000000|2024-03-08 19:10:00|6171.6|6169.8|6171.8|6170|6172.1|6170.3|6170|6168.2|131
1709925300000|2024-03-08 19:15:00|6171.9|6170.1|6173.5|6171.7|6174.1|6172.3|6171.5|6169.7|157
1709925600000|2024-03-08 19:20:00|6173.6|6171.8|6174.6|6172.8|6175.1|6173.3|6173.6|6171.8|156
1709925900000|2024-03-08 19:25:00|6174.7|6172.9|6175.2|6173.4|6175.8|6174|6174.1|6172.3|122
1709926200000|2024-03-08 19:30:00|6175.1|6173.3|6176.8|6175|6177.8|6175.7|6175.1|6173.3|94
1709926500000|2024-03-08 19:35:00|6176.9|6175.1|6177.5|6175.7|6178.6|6176.8|6176.8|6175|141
1709926800000|2024-03-08 19:40:00|6177.6|6175.8|6177.6|6175.8|6178.1|6176.3|6176.4|6174.6|167
1709927100000|2024-03-08 19:45:00|6177.5|6175.7|6178.1|6176.3|6178.6|6176.8|6176.8|6175|115
1709927400000|2024-03-08 19:50:00|6178.2|6176.4|6177.9|6176.1|6179.2|6177.4|6177.7|6175.9|148
1709927700000|2024-03-08 19:55:00|6178|6176.2|6178.6|6176.8|6178.7|6176.9|6177.5|6175.7|156
1709928000000|2024-03-08 20:00:00|6178.7|6176.9|6179.1|6177.3|6179.7|6177.9|6178.6|6176.8|95
1709928300000|2024-03-08 20:05:00|6179|6177.2|6178.5|6176.7|6179.2|6177.4|6178.3|6176.5|173
1709928600000|2024-03-08 20:10:00|6178.3|6176.5|6177.3|6175.5|6178.5|6176.7|6176.9|6174.7|203
1709928900000|2024-03-08 20:15:00|6177.2|6175.4|6178|6176.2|6178.7|6176.2|6177|6174.7|193
1709929200000|2024-03-08 20:20:00|6177.9|6176.1|6176.6|6174.8|6178|6176.2|6176.3|6174.5|191
1709929500000|2024-03-08 20:25:00|6176.7|6174.9|6173.1|6171.3|6177.1|6175.3|6172.7|6170.9|201
1709929800000|2024-03-08 20:30:00|6173|6171.2|6174.4|6172.6|6174.9|6173.1|6173|6171.2|178
1709930100000|2024-03-08 20:35:00|6174.3|6172.5|6174.1|6172.3|6174.6|6172.8|6173.7|6171.9|153
1709930400000|2024-03-08 20:40:00|6174.2|6172.4|6174.2|6172.4|6174.7|6172.9|6174|6172.2|150
1709930700000|2024-03-08 20:45:00|6174.3|6172.5|6174.7|6172.9|6175|6173.2|6173.9|6172.1|183
1709931000000|2024-03-08 20:50:00|6175|6173.2|6175.7|6173.9|6175.9|6174.1|6174.4|6172.6|230
1709931300000|2024-03-08 20:55:00|6175.6|6173.8|6175.6|6173.8|6175.7|6173.9|6174.6|6172.8|186
1709931600000|2024-03-08 21:00:00|6175.7|6173.9|6177.8|6176|6178.3|6176.5|6175.7|6173.9|174
1709931900000|2024-03-08 21:05:00|6177.7|6175.9|6177.8|6176|6178.3|6176.5|6177.1|6174.7|106
1709932200000|2024-03-08 21:10:00|6177.7|6175.9|6176.4|6174.6|6178.2|6176.1|6176.3|6174.5|223
1709932500000|2024-03-08 21:15:00|6176.6|6174.8|6177.1|6175.3|6177.3|6175.5|6176.6|6174.8|193
1709932800000|2024-03-08 21:20:00|6177.2|6175.4|6177.8|6174.8|6178.4|6176.6|6176.9|6174.5|123
1709933100000|2024-03-08 21:25:00|6177.1|6175.3|6176.8|6175|6177.8|6175.4|6176|6173.8|159
1709933400000|2024-03-08 21:30:00|6177|6175.2|6177.3|6175.5|6177.8|6175.8|6176.6|6174.7|130
1709933700000|2024-03-08 21:35:00|6177.4|6175.6|6176.6|6174.8|6178.3|6176|6176.5|6174.1|99
1709934000000|2024-03-08 21:40:00|6176.5|6174.7|6176.5|6174.7|6177.1|6174.8|6176.2|6173.7|63
1709934300000|2024-03-08 21:45:00|6176.4|6174.6|6177.3|6174.3|6177.5|6174.7|6176.1|6173.6|68
1709934600000|2024-03-08 21:50:00|6177.2|6174.2|6177.9|6174.9|6178|6175|6176.3|6173.3|101
1709934900000|2024-03-08 21:55:00|6178.8|6174|6179.9|6174.1|6180.9|6175.7|6178.6|6173.4|226
1710104400000|2024-03-10 21:00:00|6188.8|6178.8|6182.2|6173.3|6189.8|6179.8|6182.2|6172.2|35
1710104700000|2024-03-10 21:05:00|6184.5|6174.5|6177|6170.2|6184.5|6174.9|6176.7|6168.9|69
1710105000000|2024-03-10 21:10:00|6177.1|6170.3|6181|6171|6188.2|6178.2|6175.8|6167.9|61
1710105300000|2024-03-10 21:15:00|6181.1|6171.1|6180.3|6173|6181.5|6173.4|6180.3|6171|36
1710105600000|2024-03-10 21:20:00|6180.2|6172.9|6178.6|6171.5|6180.2|6173.1|6178.6|6171.3|35
1710105900000|2024-03-10 21:25:00|6179.3|6171.4|6178.4|6172.3|6179.6|6172.3|6178.2|6170.8|24
1710106200000|2024-03-10 21:30:00|6178.3|6172.4|6178.2|6172.5|6178.5|6172.6|6177.9|6172|72
1710106500000|2024-03-10 21:35:00|6178.3|6172.6|6179.5|6173.7|6180.6|6174.2|6177.9|6172.4|69
1710106800000|2024-03-10 21:40:00|6179.3|6173.8|6179.6|6173.8|6179.7|6173.9|6179.3|6173.6|20
1710107100000|2024-03-10 21:45:00|6179.5|6173.7|6179.4|6175.4|6179.5|6175.4|6177.8|6173.6|44
1710107400000|2024-03-10 21:50:00|6179.8|6175.8|6178.7|6174.7|6180.2|6176.2|6178.5|6174.5|72
1710107700000|2024-03-10 21:55:00|6179.6|6173.8|6179.9|6174.1|6180.1|6174.3|6178.7|6173.7|47
1710108000000|2024-03-10 22:00:00|6180.5|6174.7|6178.6|6173.2|6181.3|6175.5|6178.1|6172.9|140
1710108300000|2024-03-10 22:05:00|6178.5|6173.1|6176.9|6172.1|6178.5|6173.3|6176.1|6171.3|84
1710108600000|2024-03-10 22:10:00|6176.8|6172|6174.8|6170|6176.9|6172.1|6174.7|6169.9|109
1710108900000|2024-03-10 22:15:00|6174.6|6169.8|6174.1|6169.3|6174.8|6170|6173.7|6168.9|113
1710109200000|2024-03-10 22:20:00|6174.3|6169.5|6175.4|6170.6|6175.4|6170.6|6173.8|6169|116
1710109500000|2024-03-10 22:25:00|6175.3|6170.5|6175|6170.2|6175.4|6170.6|6174.6|6169.8|73
1710109800000|2024-03-10 22:30:00|6174.9|6170.1|6177.5|6172.7|6177.5|6172.7|6174.8|6170|139
1710110100000|2024-03-10 22:35:00|6177.4|6172.6|6175.4|6170.6|6177.5|6172.7|6175.4|6170.6|56
1710110400000|2024-03-10 22:40:00|6175.3|6170.5|6174.9|6170.1|6175.5|6170.7|6174.8|6170|64
1710110700000|2024-03-10 22:45:00|6175|6170.2|6176|6171.2|6176.6|6171.8|6175|6170.2|104
1710111000000|2024-03-10 22:50:00|6175.9|6171.1|6174.3|6169.5|6176|6171.2|6174|6169.2|69
1710111300000|2024-03-10 22:55:00|6174.4|6169.6|6173.6|6168.8|6174.4|6170.2|6173.2|6168.4|57
1710111600000|2024-03-10 23:00:00|6173.5|6168.7|6173.7|6170.1|6174.8|6171|6173.1|6168.7|159
1710111900000|2024-03-10 23:05:00|6172.8|6171|6174.2|6172.4|6174.5|6172.7|6172.8|6171|112
1710112200000|2024-03-10 23:10:00|6174.1|6172.3|6174.1|6172.3|6174.7|6172.9|6173|6170.8|132
1710112500000|2024-03-10 23:15:00|6174|6172.2|6174.5|6172.7|6174.6|6172.8|6173.1|6170.8|110
1710112800000|2024-03-10 23:20:00|6174.4|6172.6|6175.2|6173.4|6175.7|6173.9|6174.1|6172.3|140
1710113100000|2024-03-10 23:25:00|6175.1|6173.3|6177.9|6176.1|6178|6176.2|6175.1|6173.3|117
1710113400000|2024-03-10 23:30:00|6178|6176.2|6178.5|6176.7|6178.7|6176.7|6177.4|6175.1|142
1710113700000|2024-03-10 23:35:00|6178.4|6176.6|6178.9|6177.1|6179.1|6177.3|6177.2|6174.8|112
1710114000000|2024-03-10 23:40:00|6179|6177.2|6179.1|6177.3|6180.5|6178.7|6178.1|6176.3|96
1710114300000|2024-03-10 23:45:00|6179|6177.2|6178.9|6177.1|6180.1|6177.7|6178.9|6176.5|88
1710114600000|2024-03-10 23:50:00|6179.5|6176.5|6180.7|6178.9|6181|6179.2|6178.4|6176|93
1710114900000|2024-03-10 23:55:00|6180.6|6178.8|6180.4|6178.6|6181.6|6178.9|6179.7|6177.1|114
1710115200000|2024-03-11 00:00:00|6180.5|6178.7|6178.6|6176.8|6180.8|6179|6176.6|6174.1|226
1710115500000|2024-03-11 00:05:00|6178.5|6176.7|6177.5|6175.7|6178.5|6176.7|6176.1|6174.3|243
1710115800000|2024-03-11 00:10:00|6177.6|6175.8|6177.8|6176|6178.3|6176.5|6176.6|6174.8|195
1710116100000|2024-03-11 00:15:00|6177.9|6176.1|6180.5|6178.7|6181.9|6180.1|6177.9|6176.1|223
1710116400000|2024-03-11 00:20:00|6180.4|6178.6|6182|6180.2|6182.2|6180.4|6180.2|6178.4|191
1710116700000|2024-03-11 00:25:00|6181.9|6180.1|6180.7|6178.9|6182.1|6180.3|6180.4|6178.6|161
1710117000000|2024-03-11 00:30:00|6180.6|6178.8|6176.2|6174.4|6180.7|6178.9|6176|6173.9|241
1710117300000|2024-03-11 00:35:00|6176.3|6174.5|6177|6175.2|6177.6|6175.8|6176|6174.2|236
1710117600000|2024-03-11 00:40:00|6177.2|6175.4|6175.6|6173.8|6177.4|6175.6|6175.4|6172.9|204
1710117900000|2024-03-11 00:45:00|6175.7|6173.9|6178.6|6176.8|6179.6|6177.8|6175.2|6173.4|207
1710118200000|2024-03-11 00:50:00|6178.5|6176.7|6179.7|6177.9|6181|6179.2|6178.2|6176.4|233
1710118500000|2024-03-11 00:55:00|6180|6178.2|6177.3|6175.5|6180|6178.2|6176.2|6174.4|199
1710118800000|2024-03-11 01:00:00|6177.2|6175.4|6180.4|6178.6|6181|6179.2|6177.1|6175.3|251
1710119100000|2024-03-11 01:05:00|6180.5|6178.7|6179.1|6177.3|6181.5|6179.7|6178.7|6176.9|264
1710119400000|2024-03-11 01:10:00|6179.2|6177.4|6180.9|6179.1|6181.7|6179.9|6178.9|6177.1|210
1710119700000|2024-03-11 01:15:00|6180.8|6179|6179.5|6177.7|6182.2|6180.2|6179.4|6177.6|217
1710120000000|2024-03-11 01:20:00|6179.6|6177.8|6179.2|6177.4|6179.6|6177.8|6176.9|6175.1|164
1710120300000|2024-03-11 01:25:00|6179.1|6177.3|6179.7|6177.9|6180.5|6178.7|6179.1|6177.3|191
1710120600000|2024-03-11 01:30:00|6180.1|6178.3|6181.5|6179.7|6182.1|6180.3|6179.6|6177.8|261
1710120900000|2024-03-11 01:35:00|6181.6|6179.8|6180.3|6178.5|6183.5|6181.7|6179.9|6178.1|215
1710121200000|2024-03-11 01:40:00|6180.5|6178.7|6179.5|6177.7|6182.8|6181|6179.5|6177.7|198
1710121500000|2024-03-11 01:45:00|6179.6|6177.8|6178.6|6176.8|6180.3|6178.5|6178.3|6176.5|188
1710121800000|2024-03-11 01:50:00|6178.7|6176.9|6176.4|6174.6|6179.1|6177.3|6175.9|6174.1|207
1710122100000|2024-03-11 01:55:00|6176.3|6174.5|6177.5|6175.7|6178.2|6176.4|6176.2|6174.4|201
1710122400000|2024-03-11 02:00:00|6177.6|6175.8|6174.8|6173|6177.6|6175.8|6172.8|6171|253
1710122700000|2024-03-11 02:05:00|6174.7|6172.9|6175.5|6173.7|6175.6|6173.8|6173.6|6171.8|196
1710123000000|2024-03-11 02:10:00|6175.4|6173.6|6173.5|6171.7|6175.5|6173.7|6173.1|6171.3|211
1710123300000|2024-03-11 02:15:00|6173.6|6171.8|6174.2|6172.4|6175.4|6173.6|6173.6|6171.8|151
1710123600000|2024-03-11 02:20:00|6174.1|6172.3|6173.2|6171.4|6174.1|6172.3|6172.9|6171.1|95
1710123900000|2024-03-11 02:25:00|6173.1|6171.3|6173.7|6171.9|6174|6172.2|6173.1|6171.3|124
1710124200000|2024-03-11 02:30:00|6173.6|6171.8|6172|6170.2|6174.1|6172.3|6171.9|6170.1|134
1710124500000|2024-03-11 02:35:00|6171.9|6170.1|6171.7|6169.9|6172.6|6170.8|6171.5|6169.7|131
1710124800000|2024-03-11 02:40:00|6171.8|6170|6171.7|6169.9|6173.1|6171.3|6171.2|6169.4|140
1710125100000|2024-03-11 02:45:00|6171.8|6170|6171.1|6169.3|6172.6|6170.8|6171.1|6169.3|135
1710125400000|2024-03-11 02:50:00|6171.2|6169.4|6170.4|6168.6|6171.6|6169.8|6169.5|6167.7|153
1710125700000|2024-03-11 02:55:00|6170.5|6168.7|6170.4|6168.6|6172.6|6170.8|6170.1|6168.3|181
1710126000000|2024-03-11 03:00:00|6170.3|6168.5|6170.3|6168.5|6172.6|6170.8|6170.3|6168.5|125
1710126300000|2024-03-11 03:05:00|6170.4|6168.6|6170.1|6168.3|6170.4|6168.6|6168.9|6167.1|126
1710126600000|2024-03-11 03:10:00|6170.2|6168.4|6172.5|6170.7|6172.6|6170.8|6170.2|6168.4|136
1710126900000|2024-03-11 03:15:00|6172.6|6170.8|6174.3|6172.5|6174.4|6172.6|6172.5|6170.7|136
1710127200000|2024-03-11 03:20:00|6174.4|6172.6|6174.7|6172.9|6175|6173.2|6173.1|6171.3|89
1710127500000|2024-03-11 03:25:00|6174.8|6173|6176.1|6174.3|6177.1|6175.3|6174.7|6172.9|171
1710127800000|2024-03-11 03:30:00|6176.2|6174.4|6174.1|6172.3|6176.3|6174.5|6174.1|6172.3|133
1710128100000|2024-03-11 03:35:00|6174.3|6172.5|6174.3|6172.5|6174.8|6173|6173.6|6171.8|96
1710128400000|2024-03-11 03:40:00|6174.2|6172.4|6175|6173.2|6175.1|6173.3|6173.6|6171.8|118
1710128700000|2024-03-11 03:45:00|6175.1|6173.3|6174.1|6172.3|6175.6|6173.8|6174|6172.2|128
1710129000000|2024-03-11 03:50:00|6174|6172.2|6174.7|6172.9|6174.8|6173|6173.4|6171.6|120
1710129300000|2024-03-11 03:55:00|6174.6|6172.8|6173.3|6171.5|6174.6|6172.8|6172.6|6170.6|154
1710129600000|2024-03-11 04:00:00|6173.2|6171.4|6172.9|6171.1|6174.2|6172.4|6172|6170.2|174
1710129900000|2024-03-11 04:05:00|6172.8|6171|6172.5|6170.7|6173.2|6171.2|6171.1|6169.2|158
1710130200000|2024-03-11 04:10:00|6172.6|6170.8|6173.7|6171.9|6173.8|6172|6172.4|6170.6|97
1710130500000|2024-03-11 04:15:00|6173.6|6171.8|6174.7|6172.9|6174.9|6173.1|6173.2|6171.4|125
1710130800000|2024-03-11 04:20:00|6174.8|6173|6173.9|6172.1|6174.9|6173.1|6173.4|6171.6|91
1710131100000|2024-03-11 04:25:00|6174.1|6172.3|6173.5|6171.7|6174.4|6172.6|6173.4|6171.6|60
1710131400000|2024-03-11 04:30:00|6173.6|6171.8|6171.7|6169.9|6173.6|6171.8|6171.5|6169.7|97
1710131700000|2024-03-11 04:35:00|6171.8|6170|6172.2|6170.4|6172.6|6170.8|6171.6|6169.8|145
1710132000000|2024-03-11 04:40:00|6172.3|6170.5|6172.5|6170.7|6173.2|6171.4|6171.6|6169.8|119
1710132300000|2024-03-11 04:45:00|6172.4|6170.6|6172.8|6171|6173|6171.2|6170.6|6168.8|166
1710132600000|2024-03-11 04:50:00|6172.9|6171.1|6173|6171.2|6173.4|6171.6|6172.6|6170.8|89
1710132900000|2024-03-11 04:55:00|6173.1|6171.3|6173.9|6172.1|6174.3|6172.5|6173|6171.2|88
1710133200000|2024-03-11 05:00:00|6174|6172.2|6175.9|6174.1|6176.3|6174.5|6173.8|6172|148
1710133500000|2024-03-11 05:05:00|6175.8|6174|6175.5|6173.7|6176.1|6174.3|6174.6|6172.8|120
1710133800000|2024-03-11 05:10:00|6175.4|6173.6|6176.4|6174.6|6177.1|6175.3|6175.4|6173.6|127
1710134100000|2024-03-11 05:15:00|6176.3|6174.5|6176.7|6174.9|6176.7|6174.9|6175.2|6173.4|92
1710134400000|2024-03-11 05:20:00|6176.9|6175.1|6176.4|6174.6|6177|6175.2|6175.9|6174.1|137
1710134700000|2024-03-11 05:25:00|6176.3|6174.5|6175.8|6174|6177.1|6175.3|6175.5|6173.7|110
1710135000000|2024-03-11 05:30:00|6175.9|6174.1|6174.5|6172.7|6176|6174.2|6174|6172.2|93
1710135300000|2024-03-11 05:35:00|6174.6|6172.8|6176.4|6174.6|6176.4|6174.6|6174.3|6172.5|103
1710135600000|2024-03-11 05:40:00|6176.7|6174.9|6176|6174.2|6177.2|6175.4|6175.6|6173.8|112
1710135900000|2024-03-11 05:45:00|6176.2|6174.4|6174|6172.2|6176.6|6174.8|6174|6172.2|113
1710136200000|2024-03-11 05:50:00|6174.1|6172.3|6174.3|6172.5|6175.5|6173.4|6173.4|6171.5|146
1710136500000|2024-03-11 05:55:00|6174.4|6172.6|6175.8|6174|6177|6175.2|6174.1|6172.3|222
1710136800000|2024-03-11 06:00:00|6175.9|6174.1|6176.4|6174.6|6177.4|6175.6|6175.1|6173.3|197
1710137100000|2024-03-11 06:05:00|6176.5|6174.7|6176.8|6175|6177|6175.2|6175.4|6173.6|142
1710137400000|2024-03-11 06:10:00|6176.9|6175.1|6176.5|6174.7|6177.8|6176|6175.9|6174.1|166
1710137700000|2024-03-11 06:15:00|6176.4|6174.6|6176.6|6174.8|6177.1|6175.3|6175.3|6173.5|155
1710138000000|2024-03-11 06:20:00|6176.7|6174.9|6176.9|6175.1|6177.6|6175.8|6175.6|6173.8|133
1710138300000|2024-03-11 06:25:00|6177|6175.2|6176.3|6174.5|6177.7|6175.9|6176.3|6174.5|142
1710138600000|2024-03-11 06:30:00|6176.4|6174.6|6174.9|6173.1|6176.4|6174.6|6174.3|6172.5|142
1710138900000|2024-03-11 06:35:00|6174.8|6173|6176.6|6174.8|6176.7|6174.9|6174.8|6173|127
1710139200000|2024-03-11 06:40:00|6176.5|6174.7|6176.5|6174.7|6176.8|6175|6175.6|6173.8|118
1710139500000|2024-03-11 06:45:00|6176.4|6174.6|6177|6175.2|6177.5|6175.7|6176|6174.2|158
1710139800000|2024-03-11 06:50:00|6177.1|6175.3|6177.8|6176|6178.7|6176.9|6176.8|6175|130
1710140100000|2024-03-11 06:55:00|6177.7|6175.9|6178.6|6176.8|6178.9|6177.1|6177.7|6175.9|136
1710140400000|2024-03-11 07:00:00|6178.5|6176.7|6178.6|6176.8|6180.2|6178.4|6177.9|6176.1|226
1710140700000|2024-03-11 07:05:00|6178.5|6176.7|6179.1|6177.3|6179.6|6177.8|6177.5|6175.7|170
1710141000000|2024-03-11 07:10:00|6179|6177.2|6173.2|6171.4|6179|6177.2|6172.2|6170.4|226
1710141300000|2024-03-11 07:15:00|6173.1|6171.3|6170.3|6168.5|6174.5|6172.7|6170.1|6168.3|217
1710141600000|2024-03-11 07:20:00|6170.2|6168.4|6168.9|6167.1|6170.3|6168.5|6167.9|6166.1|200
1710141900000|2024-03-11 07:25:00|6169.1|6167.3|6173.8|6172|6174.2|6172.4|6169|6167.2|202
1710142200000|2024-03-11 07:30:00|6173.9|6172.1|6174.1|6172.3|6174.2|6172.4|6172.2|6170.4|186
1710142500000|2024-03-11 07:35:00|6174|6172.2|6174.2|6172.4|6174.2|6172.4|6172|6170.2|177
1710142800000|2024-03-11 07:40:00|6174.1|6172.3|6175.4|6173.6|6176.7|6174.9|6174|6172.2|198
1710143100000|2024-03-11 07:45:00|6175.1|6173.3|6177|6175.2|6177.1|6175.3|6174.1|6172.3|210
1710143400000|2024-03-11 07:50:00|6177.1|6175.3|6178.9|6177.1|6179.7|6177.9|6176.6|6174.8|199
1710143700000|2024-03-11 07:55:00|6178.8|6177|6177.2|6175.4|6179.3|6177.5|6177.2|6175.4|153
1710144000000|2024-03-11 08:00:00|6177.5|6175.7|6176.5|6174.7|6178.7|6176.9|6176|6174.2|210
1710144300000|2024-03-11 08:05:00|6176.6|6174.8|6177.2|6175.4|6177.8|6176|6176.3|6174.5|225
1710144600000|2024-03-11 08:10:00|6177.1|6175.3|6173.3|6171.5|6177.3|6175.5|6173|6171.2|230
1710144900000|2024-03-11 08:15:00|6173.2|6171.4|6171.6|6169.8|6173.6|6171.8|6171.6|6169.8|216
1710145200000|2024-03-11 08:20:00|6171.7|6169.9|6172.7|6170.9|6175.1|6173.3|6171.3|6169.5|229
1710145500000|2024-03-11 08:25:00|6172.8|6171|6171|6169.2|6173|6171.2|6169.6|6167.8|185
1710145800000|2024-03-11 08:30:00|6170.9|6169.1|6171|6169.2|6171.1|6169.3|6168.3|6166.5|306
1710146100000|2024-03-11 08:35:00|6171.1|6169.3|6171.3|6169.5|6172.7|6170.9|6170.2|6168.4|251
1710146400000|2024-03-11 08:40:00|6171.4|6169.6|6171.2|6169.4|6171.9|6170.1|6169.7|6167.9|180
1710146700000|2024-03-11 08:45:00|6171.3|6169.5|6169.6|6167.8|6171.9|6170.1|6169.4|6167.6|226
1710147000000|2024-03-11 08:50:00|6169.5|6167.7|6170|6168.2|6170|6168.2|6167.6|6165.8|242
1710147300000|2024-03-11 08:55:00|6169.9|6168.1|6170.1|6168.3|6171.6|6169.8|6168.6|6166.8|223
1710147600000|2024-03-11 09:00:00|6170.2|6168.4|6172.1|6170.3|6172.2|6170.4|6170.1|6168.3|225
1710147900000|2024-03-11 09:05:00|6172|6170.2|6172|6170.2|6173.5|6171.7|6171.8|6170|211
1710148200000|2024-03-11 09:10:00|6172.1|6170.3|6173.1|6171.3|6174.6|6172.8|6170.8|6169|273
1710148500000|2024-03-11 09:15:00|6173|6171.2|6173.7|6171.9|6174.2|6172.4|6172.2|6170.4|217
1710148800000|2024-03-11 09:20:00|6173.6|6171.8|6175.1|6173.3|6175.1|6173.3|6172.9|6171.1|157
1710149100000|2024-03-11 09:25:00|6175.2|6173.4|6176.9|6175.1|6177.7|6175.9|6175.1|6173.3|151
1710149400000|2024-03-11 09:30:00|6176.8|6175|6177.2|6175.4|6177.4|6175.6|6176|6174.2|129
1710149700000|2024-03-11 09:35:00|6177.1|6175.3|6176.5|6174.7|6177.5|6175.7|6176|6174.2|121
1710150000000|2024-03-11 09:40:00|6176.6|6174.8|6178.7|6176.9|6178.8|6177|6176.3|6174.5|121
1710150300000|2024-03-11 09:45:00|6178.6|6176.8|6180.8|6179|6181.2|6179.4|6178.5|6176.7|161
1710150600000|2024-03-11 09:50:00|6180.9|6179.1|6181.4|6179.6|6182.5|6180.7|6180.6|6178.8|194
1710150900000|2024-03-11 09:55:00|6181.3|6179.5|6180.1|6178.3|6181.6|6179.8|6180.1|6178.3|178
1710151200000|2024-03-11 10:00:00|6180|6178.2|6179.2|6177.4|6180.8|6179|6179|6177.2|138
1710151500000|2024-03-11 10:05:00|6179.3|6177.5|6179.5|6177.7|6180.9|6179.1|6178.9|6177.1|162
1710151800000|2024-03-11 10:10:00|6179.4|6177.6|6181.1|6179.3|6181.3|6179.5|6179.3|6177.5|126
1710152100000|2024-03-11 10:15:00|6181.2|6179.4|6182.2|6180.4|6182.3|6180.5|6180.6|6178.8|124
1710152400000|2024-03-11 10:20:00|6182.1|6180.3|6180.3|6178.5|6182.3|6180.5|6180.3|6178.5|107
1710152700000|2024-03-11 10:25:00|6180.4|6178.6|6181.2|6179.4|6182.2|6180.4|6180.2|6178.4|150
1710153000000|2024-03-11 10:30:00|6180.9|6179.1|6179.4|6177.6|6181.6|6179.8|6179.1|6177.3|134
1710153300000|2024-03-11 10:35:00|6179.2|6177.4|6179.6|6177.8|6180.7|6178.9|6178.6|6176.8|126
1710153600000|2024-03-11 10:40:00|6179.7|6177.9|6178.4|6176.6|6180.3|6178.5|6178.4|6176.6|102
1710153900000|2024-03-11 10:45:00|6178.2|6176.4|6180.6|6178.8|6180.8|6179|6178.2|6176.4|112
1710154200000|2024-03-11 10:50:00|6180.5|6178.7|6180.5|6178.7|6181.2|6179.4|6180.2|6178.4|120
1710154500000|2024-03-11 10:55:00|6180.4|6178.6|6179.6|6177.8|6180.6|6178.8|6178.9|6177.1|114
1710154800000|2024-03-11 11:00:00|6179.7|6177.9|6180.7|6178.9|6180.7|6178.9|6178.6|6176.8|118
1710155100000|2024-03-11 11:05:00|6180.6|6178.8|6179.1|6177.3|6180.6|6178.8|6178.5|6176.7|102
1710155400000|2024-03-11 11:10:00|6178.8|6177|6178.7|6176.9|6179.9|6178.1|6178.3|6176.5|88
1710155700000|2024-03-11 11:15:00|6178.8|6177|6178.1|6176.3|6179.2|6177.4|6177.8|6176|134
1710156000000|2024-03-11 11:20:00|6178.2|6176.4|6178|6176.2|6178.6|6176.8|6177.7|6175.9|124
1710156300000|2024-03-11 11:25:00|6178.1|6176.3|6179|6177.2|6179.2|6177.4|6176.6|6174.8|132
1710156600000|2024-03-11 11:30:00|6178.9|6177.1|6179.6|6177.8|6180.1|6178.3|6178.8|6177|120
1710156900000|2024-03-11 11:35:00|6179.7|6177.9|6180.4|6178.6|6181.4|6179.6|6179.6|6177.8|93
1710157200000|2024-03-11 11:40:00|6180.3|6178.5|6180.5|6178.7|6181.2|6179.4|6179.8|6178|98
1710157500000|2024-03-11 11:45:00|6180.4|6178.6|6180.1|6178.3|6181.1|6179.3|6179.8|6178|111
1710157800000|2024-03-11 11:50:00|6180.2|6178.4|6180.5|6178.7|6181.3|6179.5|6179.8|6178|114
1710158100000|2024-03-11 11:55:00|6180.4|6178.6|6179.3|6177.5|6180.7|6178.9|6179.3|6177.5|138
1710158400000|2024-03-11 12:00:00|6179.2|6177.4|6179.7|6177.9|6180.1|6178.3|6177.9|6176.1|209
1710158700000|2024-03-11 12:05:00|6179.6|6177.8|6178.2|6176.4|6181.2|6179.4|6178.2|6176.4|194
1710159000000|2024-03-11 12:10:00|6178.1|6176.3|6175.8|6174|6178.6|6176.8|6175.8|6174|209
1710159300000|2024-03-11 12:15:00|6175.7|6173.9|6174.5|6172.7|6176|6174.2|6174.1|6172.3|204
1710159600000|2024-03-11 12:20:00|6174.7|6172.9|6174.6|6172.8|6176|6174.2|6172.6|6170.8|307
1710159900000|2024-03-11 12:25:00|6174.7|6172.9|6173.9|6172.1|6174.7|6172.9|6172.9|6171.1|251
1710160200000|2024-03-11 12:30:00|6173.7|6171.9|6173.8|6172|6174.7|6172.9|6173.2|6171.4|270
1710160500000|2024-03-11 12:35:00|6173.7|6171.9|6172.1|6170.3|6174.5|6172.6|6172|6170.2|262
1710160800000|2024-03-11 12:40:00|6172|6170.2|6171.2|6169.4|6173|6171.2|6170.6|6168.8|256
1710161100000|2024-03-11 12:45:00|6171.3|6169.5|6171|6169.2|6171.8|6170|6170.6|6168.8|175
1710161400000|2024-03-11 12:50:00|6171.1|6169.3|6172.6|6170.8|6172.8|6171|6170|6168.2|205
1710161700000|2024-03-11 12:55:00|6172.5|6170.7|6169.1|6167.3|6173.1|6171.3|6169.1|6167.3|277
1710162000000|2024-03-11 13:00:00|6169.4|6167.6|6171.6|6169.8|6172.2|6170.4|6169.3|6167.5|276
1710162300000|2024-03-11 13:05:00|6171.7|6169.9|6171.4|6169.6|6172.7|6170.9|6170.8|6169|264
1710162600000|2024-03-11 13:10:00|6171.3|6169.5|6172.8|6171|6174.2|6172.4|6171.1|6169.3|293
1710162900000|2024-03-11 13:15:00|6172.9|6171.1|6173.9|6172.1|6174.3|6172.5|6172.3|6170.5|232
1710163200000|2024-03-11 13:20:00|6174|6172.2|6172.3|6170.5|6174.3|6172.5|6171.9|6170.1|209
1710163500000|2024-03-11 13:25:00|6172.2|6170.4|6171.7|6169.9|6172.7|6170.9|6170.2|6168.4|233
1710163800000|2024-03-11 13:30:00|6171.6|6169.8|6172|6170.2|6173.7|6171.9|6171.2|6169.4|289
1710164100000|2024-03-11 13:35:00|6172.1|6170.3|6172.1|6170.3|6174.7|6172.9|6171.6|6169.8|254
1710164400000|2024-03-11 13:40:00|6172|6170.2|6170.1|6168.3|6173.1|6171.3|6170|6168.2|256
1710164700000|2024-03-11 13:45:00|6170|6168.2|6166.6|6164.8|6170.7|6168.9|6166.4|6164.6|216
1710165000000|2024-03-11 13:50:00|6166.3|6164.5|6164.6|6162.8|6167|6165.2|6164.3|6162.5|216
1710165300000|2024-03-11 13:55:00|6164.7|6162.9|6163.7|6161.9|6165.2|6163.4|6163.1|6161.3|218
1710165600000|2024-03-11 14:00:00|6163.8|6162|6161.9|6160.1|6164.9|6163.1|6161.8|6160|249
1710165900000|2024-03-11 14:05:00|6162|6160.2|6163.2|6161.4|6164.2|6162.4|6161.4|6159.6|293
1710166200000|2024-03-11 14:10:00|6163.1|6161.3|6163.6|6161.8|6164.2|6162.4|6161.3|6159.5|283
1710166500000|2024-03-11 14:15:00|6163.7|6161.9|6164.8|6163|6166.8|6165|6163.6|6161.8|355
1710166800000|2024-03-11 14:20:00|6165.2|6163.4|6166.4|6164.6|6166.8|6165|6164.2|6162.4|277
1710167100000|2024-03-11 14:25:00|6166.3|6164.5|6166.2|6164.4|6167.7|6165.9|6164.9|6163|258
1710167400000|2024-03-11 14:30:00|6166.3|6164.5|6168.9|6167.1|6168.9|6167.1|6166.2|6164.4|256
1710167700000|2024-03-11 14:35:00|6168.8|6167|6166.7|6164.9|6169.1|6167.3|6165.5|6163.7|209
1710168000000|2024-03-11 14:40:00|6166.6|6164.8|6168.1|6166.3|6169.4|6167.5|6166.6|6164.8|240
1710168300000|2024-03-11 14:45:00|6167.8|6166|6168.6|6166.8|6169|6167.2|6165.6|6163.8|300
1710168600000|2024-03-11 14:50:00|6168.5|6166.7|6169.7|6167.9|6170|6168.2|6167|6165.2|309
1710168900000|2024-03-11 14:55:00|6169.6|6167.8|6169.8|6168|6169.8|6168|6168.1|6166.3|258
1710169200000|2024-03-11 15:00:00|6169.7|6167.9|6169.8|6168|6170|6168.2|6168.2|6166.4|261
1710169500000|2024-03-11 15:05:00|6169.6|6167.8|6169.4|6167.6|6170.3|6168.5|6168.2|6166.4|226
1710169800000|2024-03-11 15:10:00|6169.5|6167.7|6170.4|6168.6|6171.1|6169.3|6168.8|6167|281
1710170100000|2024-03-11 15:15:00|6170.3|6168.5|6169.6|6167.8|6170.7|6168.9|6169.4|6167.6|218
1710170400000|2024-03-11 15:20:00|6169.5|6167.7|6169.3|6167.5|6169.8|6168|6166.9|6165.1|235
1710170700000|2024-03-11 15:25:00|6169.4|6167.6|6168.8|6167|6170.2|6168.4|6168.4|6166.6|229
1710171000000|2024-03-11 15:30:00|6168.7|6166.9|6167.7|6165.9|6168.8|6167|6166.5|6164.7|309
1710171300000|2024-03-11 15:35:00|6168|6166.2|6165.5|6163.7|6168.1|6166.3|6165.4|6163.6|261
1710171600000|2024-03-11 15:40:00|6165.4|6163.6|6164.2|6162.4|6166.1|6164.3|6163.9|6162.1|229
1710171900000|2024-03-11 15:45:00|6164.3|6162.5|6164.5|6162.7|6165|6163.2|6163.7|6161.9|194
1710172200000|2024-03-11 15:50:00|6164.6|6162.8|6168.6|6166.8|6168.9|6167.1|6164.2|6162.4|213
1710172500000|2024-03-11 15:55:00|6168.5|6166.7|6168.3|6166.5|6170.2|6168.4|6168.1|6166.3|243
1710172800000|2024-03-11 16:00:00|6168.4|6166.6|6166.5|6164.7|6168.5|6166.7|6166.5|6164.7|245
1710173100000|2024-03-11 16:05:00|6166.6|6164.8|6168.7|6166.9|6168.9|6167.1|6166.6|6164.8|240
1710173400000|2024-03-11 16:10:00|6168.8|6167|6168.8|6167|6169.8|6168|6168.2|6166.4|182
1710173700000|2024-03-11 16:15:00|6168.9|6167.1|6170.1|6168.3|6170.2|6168.4|6168.8|6167|124
1710174000000|2024-03-11 16:20:00|6170.2|6168.4|6170.9|6169.1|6171.1|6169.3|6169.2|6167.4|173
1710174300000|2024-03-11 16:25:00|6171|6169.2|6172.3|6170.5|6172.5|6170.7|6170.9|6169.1|160
1710174600000|2024-03-11 16:30:00|6172.4|6170.6|6170.9|6169.1|6172.9|6171.1|6170|6168.2|195
1710174900000|2024-03-11 16:35:00|6170.8|6169|6171.5|6169.7|6172.3|6170.5|6170.8|6169|196
1710175200000|2024-03-11 16:40:00|6171.6|6169.8|6171.1|6169.3|6172.3|6170.5|6171.1|6169.3|141
1710175500000|2024-03-11 16:45:00|6171.2|6169.4|6171.6|6169.8|6172.4|6170.6|6169.7|6167.9|181
1710175800000|2024-03-11 16:50:00|6171.7|6169.9|6172.2|6170.4|6172.4|6170.6|6171.3|6169.5|142
1710176100000|2024-03-11 16:55:00|6172.3|6170.5|6171.4|6169.6|6172.6|6170.8|6171|6169.2|176
1710176400000|2024-03-11 17:00:00|6171.5|6169.7|6172.3|6170.5|6173.7|6171.9|6171.5|6169.7|235
1710176700000|2024-03-11 17:05:00|6172.4|6170.6|6172.7|6170.9|6173.1|6171.3|6170.9|6169.1|218
1710177000000|2024-03-11 17:10:00|6172.6|6170.8|6171.1|6169.3|6172.7|6170.9|6170.1|6168.3|211
1710177300000|2024-03-11 17:15:00|6171|6169.2|6172.6|6170.8|6172.6|6170.8|6170.6|6168.8|166
1710177600000|2024-03-11 17:20:00|6172.7|6170.9|6170.6|6168.8|6172.8|6171|6170.5|6168.7|218
1710177900000|2024-03-11 17:25:00|6170.7|6168.9|6168|6166.2|6171.8|6170|6168|6166.2|155
1710178200000|2024-03-11 17:30:00|6167.9|6166.1|6168.4|6166.6|6168.7|6166.9|6167.1|6165.3|190
1710178500000|2024-03-11 17:35:00|6168.5|6166.7|6167.7|6165.9|6169.4|6167.6|6167.7|6165.9|192
1710178800000|2024-03-11 17:40:00|6167.8|6166|6168.1|6166.3|6168.4|6166.6|6167.3|6165.5|145
1710179100000|2024-03-11 17:45:00|6168.2|6166.4|6166.3|6164.5|6168.2|6166.4|6166.3|6164.5|188
1710179400000|2024-03-11 17:50:00|6166.4|6164.6|6165.8|6164|6167.5|6165.7|6164.9|6163.1|151
1710179700000|2024-03-11 17:55:00|6165.7|6163.9|6166.5|6163.5|6166.8|6165|6165.7|6163.4|120
1710180000000|2024-03-11 18:00:00|6166.4|6163.4|6166.5|6164.7|6166.5|6164.7|6165.2|6162.8|159
1710180300000|2024-03-11 18:05:00|6166.3|6164.5|6166.4|6164.6|6166.6|6164.8|6165.8|6164|112
1710180600000|2024-03-11 18:10:00|6166.3|6164.5|6164.9|6163.1|6166.4|6164.6|6164.7|6162.9|82
1710180900000|2024-03-11 18:15:00|6164.8|6163|6164.6|6162.8|6165.3|6163.5|6164.5|6162.7|87
1710181200000|2024-03-11 18:20:00|6164.7|6162.9|6165.2|6163.4|6165.5|6163.7|6164.6|6162.8|47
1710181500000|2024-03-11 18:25:00|6165.1|6163.3|6164.9|6163.1|6165.4|6163.6|6164.4|6162.6|103
1710181800000|2024-03-11 18:30:00|6164.8|6163|6163.9|6162.1|6165.4|6163.6|6163.8|6162|79
1710182100000|2024-03-11 18:35:00|6164|6162.2|6164.3|6162.5|6164.7|6162.9|6163.8|6162|77
1710182400000|2024-03-11 18:40:00|6164.4|6162.6|6165.8|6164|6166.1|6164.3|6164.3|6162.5|63
1710182700000|2024-03-11 18:45:00|6165.7|6163.9|6167.7|6165.9|6167.7|6165.9|6165.6|6163.8|84
1710183000000|2024-03-11 18:50:00|6167.6|6165.8|6168.4|6166.6|6168.8|6167|6167.6|6165.8|85
1710183300000|2024-03-11 18:55:00|6168.6|6166.8|6168.5|6166.7|6168.9|6167.1|6167.8|6166|121
1710183600000|2024-03-11 19:00:00|6168.2|6166.4|6167.3|6165.5|6168.6|6166.8|6166.7|6164.9|103
1710183900000|2024-03-11 19:05:00|6167.2|6165.4|6167.1|6165.3|6168.1|6166.3|6167|6165.2|139
1710184200000|2024-03-11 19:10:00|6167|6165.2|6166.8|6165|6167.7|6165.9|6166.6|6164.8|87
1710184500000|2024-03-11 19:15:00|6166.7|6164.9|6167.2|6165.4|6167.5|6165.7|6166.7|6164.9|85
1710184800000|2024-03-11 19:20:00|6167.3|6165.5|6167.8|6166|6167.9|6166.1|6167.2|6165.4|102
1710185100000|2024-03-11 19:25:00|6167.9|6166.1|6168.2|6166.4|6168.8|6167|6167.7|6165.9|114
1710185400000|2024-03-11 19:30:00|6168.3|6166.5|6166.7|6164.9|6168.6|6166.8|6166.7|6164.9|126
1710185700000|2024-03-11 19:35:00|6166.6|6164.8|6167.2|6165.4|6167.2|6165.4|6166.4|6164.6|78
1710186000000|2024-03-11 19:40:00|6167.1|6165.3|6167.7|6165.9|6168|6166.2|6167.1|6165.3|94
1710186300000|2024-03-11 19:45:00|6167.6|6165.8|6168.1|6166.3|6168.9|6167.1|6167.4|6165.6|106
1710186600000|2024-03-11 19:50:00|6168.2|6166.4|6167.1|6165.3|6168.2|6166.4|6166.9|6165.1|143
1710186900000|2024-03-11 19:55:00|6167|6165.2|6168.1|6166.3|6168.1|6166.3|6166.9|6165.1|118
1710187200000|2024-03-11 20:00:00|6168|6166.2|6168.1|6166.3|6168.7|6166.9|6168|6166.2|91
1710187500000|2024-03-11 20:05:00|6168.2|6166.4|6168.2|6166.4|6168.3|6166.5|6167.6|6165.8|98
1710187800000|2024-03-11 20:10:00|6168.1|6166.3|6169.2|6167.4|6169.3|6167.5|6168.1|6166.3|61
1710188100000|2024-03-11 20:15:00|6169.3|6167.5|6169.8|6168|6169.9|6168.1|6169.1|6167.3|74
1710188400000|2024-03-11 20:20:00|6169.9|6168.1|6170.8|6169|6170.9|6169.1|6169.7|6167.9|66
1710188700000|2024-03-11 20:25:00|6170.9|6169.1|6171.8|6170|6171.8|6170|6170.7|6168.9|55
1710189000000|2024-03-11 20:30:00|6171.7|6169.9|6171.2|6169.4|6171.8|6170|6171.2|6169.4|39
1710189300000|2024-03-11 20:35:00|6171|6169.2|6170.4|6168.6|6171.2|6169.4|6170.4|6168.6|61
1710189600000|2024-03-11 20:40:00|6170.5|6168.7|6170.4|6168.6|6170.7|6168.9|6170.3|6168.5|55
1710189900000|2024-03-11 20:45:00|6170.3|6168.5|6170.5|6168.7|6170.7|6168.9|6170.3|6168.5|93
1710190200000|2024-03-11 20:50:00|6170.6|6168.8|6170.5|6168.7|6170.9|6169.1|6170.3|6168.5|75
1710190500000|2024-03-11 20:55:00|6170.4|6168.6|6171.7|6168.7|6172|6169|6170.4|6168|63
1710190800000|2024-03-11 21:00:00|6171.8|6168.8|6172.7|6168.7|6183.8|6179.8|6169.5|6165.5|55
1710191100000|2024-03-11 21:05:00|6172.5|6168.5|6172.6|6168.6|6173.2|6170.2|6171.2|6167.2|77
1710191400000|2024-03-11 21:10:00|6172.5|6168.5|6173.9|6170|6173.9|6170|6171.9|6168.2|82
1710191700000|2024-03-11 21:15:00|6173.8|6169.8|6173.3|6170.3|6174.1|6170.5|6173|6169.8|100
1710192000000|2024-03-11 21:20:00|6173.4|6170.2|6171.4|6168.1|6173.4|6170.4|6170.7|6167|171
1710192300000|2024-03-11 21:25:00|6171.2|6168.2|6171.7|6167.7|6172.2|6168.6|6170.9|6167.3|77
1710192600000|2024-03-11 21:30:00|6171.6|6167.6|6170|6166.5|6171.8|6168.5|6170|6166.4|205
1710192900000|2024-03-11 21:35:00|6170.1|6166.4|6171.9|6168.9|6172.5|6169.4|6169.8|6166.2|164
1710193200000|2024-03-11 21:40:00|6172|6169|6171.3|6167.8|6172|6169|6170.9|6167.6|122
1710193500000|2024-03-11 21:45:00|6171.4|6168.2|6170.8|6167.8|6171.6|6168.6|6170.7|6167.7|91
1710193800000|2024-03-11 21:50:00|6171|6168|6171.1|6168.1|6171.8|6168.4|6170.8|6167.6|131
1710194100000|2024-03-11 21:55:00|6172|6167.2|6172|6166.4|6172.2|6167.2|6171.5|6166.3|79
1710194400000|2024-03-11 22:00:00|6171.9|6166.2|6172.8|6168|6173.2|6168.1|6171.6|6165.8|72
1710194700000|2024-03-11 22:05:00|6172.7|6167.9|6171.9|6167.1|6172.8|6168|6171.8|6167|32
1710195000000|2024-03-11 22:10:00|6172|6167.2|6172.2|6167.4|6172.2|6167.4|6171.1|6166.3|26
1710195300000|2024-03-11 22:15:00|6172.3|6167.5|6172.1|6167.3|6172.6|6167.8|6172|6167.2|60
1710195600000|2024-03-11 22:20:00|6172|6167.2|6172.6|6167.8|6172.7|6167.9|6171.6|6166.8|69
1710195900000|2024-03-11 22:25:00|6172.7|6167.9|6171.9|6167.1|6172.7|6167.9|6171.6|6166.8|78
1710196200000|2024-03-11 22:30:00|6171.8|6167|6172.1|6167.3|6172.5|6167.7|6171.5|6166.7|50
1710196500000|2024-03-11 22:35:00|6172|6167.2|6171.9|6167.1|6172|6167.2|6171.7|6166.9|69
1710196800000|2024-03-11 22:40:00|6171.8|6167|6170.4|6165.6|6172|6167.2|6170.2|6165.4|126
1710197100000|2024-03-11 22:45:00|6170.3|6165.5|6170|6165.2|6171.4|6166.3|6169.2|6164.3|137
1710197400000|2024-03-11 22:50:00|6170.1|6165.3|6170|6165.2|6170.5|6165.7|6169.9|6165.1|84
1710197700000|2024-03-11 22:55:00|6169.9|6165.1|6169.5|6164.7|6169.9|6165.1|6168.6|6163.8|66
1710198000000|2024-03-11 23:00:00|6168.8|6165.2|6169.6|6166|6170.8|6166.8|6168.5|6164.9|139
1710198300000|2024-03-11 23:05:00|6168.8|6167|6168.5|6166.7|6169.1|6167.3|6168.2|6166.4|121
1710198600000|2024-03-11 23:10:00|6168.6|6166.8|6168.7|6166.9|6168.8|6167|6167.6|6165.8|75
1710198900000|2024-03-11 23:15:00|6168.8|6167|6169|6167.2|6169.6|6167.8|6168.8|6167|112
1710199200000|2024-03-11 23:20:00|6169.1|6167.3|6168.7|6166.9|6169.5|6167.7|6168.5|6166.7|94
1710199500000|2024-03-11 23:25:00|6168.6|6166.8|6168.6|6166.8|6169|6167.2|6167.6|6165.8|90
1710199800000|2024-03-11 23:30:00|6168.7|6166.9|6168.9|6167.1|6169.5|6167.4|6168|6166.1|81
1710200100000|2024-03-11 23:35:00|6169|6167.2|6167.5|6165.7|6169.1|6167.3|6167.2|6165.4|98
1710200400000|2024-03-11 23:40:00|6167.4|6165.6|6168|6166.2|6168.6|6166.8|6167.4|6165.6|126
1710200700000|2024-03-11 23:45:00|6167.9|6166.1|6168.4|6166.6|6168.7|6166.9|6167.7|6165.9|141
1710201000000|2024-03-11 23:50:00|6168.5|6166.7|6169.6|6167.8|6169.8|6168|6167.7|6165.9|135
1710201300000|2024-03-11 23:55:00|6169.7|6167.9|6170.9|6169.1|6171.3|6169.5|6169.7|6167.9|106
1710201600000|2024-03-12 00:00:00|6171|6169.2|6171.7|6169.9|6173.2|6171.4|6170.9|6169.1|271
1710201900000|2024-03-12 00:05:00|6171.6|6169.8|6172|6170.2|6173.7|6171.9|6169.8|6168|251
1710202200000|2024-03-12 00:10:00|6171.7|6169.9|6172.8|6171|6173.4|6171.6|6170.5|6168.7|198
1710202500000|2024-03-12 00:15:00|6172.9|6171.1|6171.8|6170|6173|6171.2|6171.7|6169.9|228
1710202800000|2024-03-12 00:20:00|6171.7|6169.9|6172.6|6170.8|6173.1|6171.3|6170.2|6168.4|173
1710203100000|2024-03-12 00:25:00|6172.7|6170.9|6170.9|6169.1|6172.8|6171|6170.2|6168.4|215
1710203400000|2024-03-12 00:30:00|6170.8|6169|6170.2|6168.4|6171.7|6169.9|6169|6167.2|209
1710203700000|2024-03-12 00:35:00|6170.3|6168.5|6168.1|6166.3|6171.5|6169.7|6167.6|6165.8|176
1710204000000|2024-03-12 00:40:00|6168|6166.2|6168.3|6166.5|6169.4|6167.6|6167.6|6165.8|179
1710204300000|2024-03-12 00:45:00|6168.2|6166.4|6167.1|6165.3|6168.2|6166.4|6166.3|6164.5|202
1710204600000|2024-03-12 00:50:00|6167.2|6165.4|6167.9|6166.1|6168|6166.2|6166.5|6164.7|209
1710204900000|2024-03-12 00:55:00|6168|6166.2|6167.8|6166|6168.2|6166.4|6166.9|6165.1|156
1710205200000|2024-03-12 01:00:00|6168.1|6166.3|6171.3|6169.5|6171.4|6169.6|6168.1|6166.3|219
1710205500000|2024-03-12 01:05:00|6171.4|6169.6|6169.9|6168.1|6173.9|6171.6|6169.9|6168.1|198
1710205800000|2024-03-12 01:10:00|6170|6168.2|6169.5|6167.7|6171|6169.2|6168.1|6166.3|196
1710206100000|2024-03-12 01:15:00|6169.3|6167.5|6168.4|6166.6|6170.2|6168.4|6167.2|6165.4|251
1710206400000|2024-03-12 01:20:00|6168.6|6166.8|6168.6|6166.8|6171.1|6169.3|6167.3|6165.2|255
1710206700000|2024-03-12 01:25:00|6168.7|6166.9|6170.6|6168.8|6171|6169.2|6167.8|6166|221
1710207000000|2024-03-12 01:30:00|6170.5|6168.7|6168.5|6166.7|6171.1|6169.3|6166.3|6164.5|271
1710207300000|2024-03-12 01:35:00|6168.4|6166.6|6169.1|6167.3|6170.7|6168.9|6167.3|6165.5|230
1710207600000|2024-03-12 01:40:00|6168.8|6167|6170.1|6168.3|6170.6|6168.8|6166.9|6165.1|239
1710207900000|2024-03-12 01:45:00|6170.2|6168.4|6172.4|6170.6|6173.2|6171.4|6170.1|6168.3|200
1710208200000|2024-03-12 01:50:00|6172.5|6170.7|6171.8|6170|6172.8|6171|6170.8|6169|214
1710208500000|2024-03-12 01:55:00|6171.7|6169.9|6170.8|6169|6171.9|6170.1|6169.6|6167.8|272
1710208800000|2024-03-12 02:00:00|6170.9|6169.1|6170.6|6168.8|6172.2|6170.4|6170.2|6168.4|298
1710209100000|2024-03-12 02:05:00|6170.5|6168.7|6167.4|6165.6|6171.1|6169.3|6167.1|6165.3|315
1710209400000|2024-03-12 02:10:00|6167.6|6165.8|6167.8|6166|6168.8|6167|6165.2|6163.4|280
1710209700000|2024-03-12 02:15:00|6167.7|6165.9|6168.3|6166.5|6168.8|6167|6165.6|6163.8|256
1710210000000|2024-03-12 02:20:00|6168.2|6166.4|6172.1|6170.3|6172.2|6170.4|6168.1|6166.3|237
1710210300000|2024-03-12 02:25:00|6172.3|6170.5|6173.8|6172|6174.1|6172.3|6171.7|6169.9|201
1710210600000|2024-03-12 02:30:00|6173.9|6172.1|6173.9|6172.1|6174.3|6172.5|6172.2|6170.4|246
1710210900000|2024-03-12 02:35:00|6173.8|6172|6172.1|6170.3|6173.9|6172.1|6171.3|6169.5|223
1710211200000|2024-03-12 02:40:00|6172|6170.2|6172.5|6170.7|6172.8|6171|6171|6169.2|155
1710211500000|2024-03-12 02:45:00|6172.4|6170.6|6173.6|6171.8|6174.2|6172.4|6172.3|6170.5|183
1710211800000|2024-03-12 02:50:00|6172.8|6171|6173.5|6171.7|6174.3|6172.5|6171.8|6170|193
1710212100000|2024-03-12 02:55:00|6173.4|6171.6|6173.8|6172|6174.9|6173.1|6172.2|6170.4|180
1710212400000|2024-03-12 03:00:00|6173.7|6171.9|6173.6|6171.8|6174.3|6172.5|6172.9|6171.1|212
1710212700000|2024-03-12 03:05:00|6173.7|6171.9|6173.8|6172|6173.9|6172.1|6172.8|6171|146
1710213000000|2024-03-12 03:10:00|6173.7|6171.9|6173|6171.2|6173.8|6172|6171.9|6170.1|165
1710213300000|2024-03-12 03:15:00|6172.9|6171.1|6174.4|6172.6|6174.7|6172.9|6172.9|6171.1|174
1710213600000|2024-03-12 03:20:00|6174.3|6172.5|6173.9|6172.1|6174.3|6172.5|6173.3|6171.5|135
1710213900000|2024-03-12 03:25:00|6173.8|6172|6173.7|6171.9|6174.4|6172.6|6173.3|6171.5|130
1710214200000|2024-03-12 03:30:00|6174.3|6172.5|6174.5|6172.7|6175.6|6173.8|6174|6172.2|182
1710214500000|2024-03-12 03:35:00|6174.4|6172.6|6175.4|6173.6|6175.4|6173.6|6173.9|6172.1|159
1710214800000|2024-03-12 03:40:00|6175.6|6173.8|6175.8|6174|6176.9|6175.1|6175.3|6173.5|106
1710215100000|2024-03-12 03:45:00|6175.9|6174.1|6175.5|6173.7|6175.9|6174.1|6175|6173.2|149
1710215400000|2024-03-12 03:50:00|6175.4|6173.6|6175.9|6174.1|6176.4|6174.6|6175.2|6173.4|179
1710215700000|2024-03-12 03:55:00|6175.8|6174|6175.3|6173.5|6175.9|6174.1|6174.4|6172.6|135
1710216000000|2024-03-12 04:00:00|6175.2|6173.4|6172.9|6171.1|6175.2|6173.4|6172.9|6171.1|147
1710216300000|2024-03-12 04:05:00|6172.7|6170.9|6173.3|6171.5|6173.8|6172|6171.9|6170.1|146
1710216600000|2024-03-12 04:10:00|6173.2|6171.4|6173|6171.2|6173.7|6171.9|6172.5|6170.7|160
1710216900000|2024-03-12 04:15:00|6172.9|6171.1|6173.4|6171.6|6173.8|6172|6172.8|6171|181
1710217200000|2024-03-12 04:20:00|6173.5|6171.7|6173.5|6171.7|6173.9|6172.1|6172.8|6171|160
1710217500000|2024-03-12 04:25:00|6173.6|6171.8|6172.9|6171.1|6174.2|6172.4|6172.8|6171|163
1710217800000|2024-03-12 04:30:00|6172.8|6171|6172.9|6171.1|6173.2|6171.4|6172.5|6170.7|156
1710218100000|2024-03-12 04:35:00|6173.1|6171.3|6172.2|6170.4|6173.1|6171.3|6171.7|6169.9|153
1710218400000|2024-03-12 04:40:00|6172.1|6170.3|6171.3|6169.5|6172.2|6170.4|6170.7|6168.9|115
1710218700000|2024-03-12 04:45:00|6171.2|6169.4|6170.6|6168.8|6171.4|6169.6|6170.6|6168.8|135
1710219000000|2024-03-12 04:50:00|6170.7|6168.9|6171.5|6169.7|6171.7|6169.9|6170.6|6168.8|118
1710219300000|2024-03-12 04:55:00|6171.4|6169.6|6172|6170.2|6172.6|6170.8|6171.4|6169.6|147
1710219600000|2024-03-12 05:00:00|6172.1|6170.3|6172.2|6170.4|6173.8|6172|6172|6170.2|132
1710219900000|2024-03-12 05:05:00|6172.3|6170.5|6174.5|6172.7|6174.7|6172.9|6172.3|6170.5|118
1710220200000|2024-03-12 05:10:00|6174.4|6172.6|6175.5|6173.7|6175.7|6173.9|6174.1|6172.3|151
1710220500000|2024-03-12 05:15:00|6175.6|6173.8|6174.4|6172.6|6176|6174.2|6174|6172.2|166
1710220800000|2024-03-12 05:20:00|6174.3|6172.5|6174.6|6172.8|6175|6173.2|6174|6172.2|209
1710221100000|2024-03-12 05:25:00|6174.5|6172.7|6172.4|6170.6|6174.9|6173.1|6172.1|6170.3|232
1710221400000|2024-03-12 05:30:00|6172.5|6170.7|6172.5|6170.7|6173.7|6171.9|6171.6|6169.8|214
1710221700000|2024-03-12 05:35:00|6172.4|6170.6|6171.7|6169.9|6172.7|6170.9|6171|6169.2|245
1710222000000|2024-03-12 05:40:00|6172|6170.2|6170.9|6169.1|6172.4|6170.6|6170.5|6168.7|163
1710222300000|2024-03-12 05:45:00|6170.8|6169|6169.8|6168|6171|6169.2|6169.7|6167.9|218
1710222600000|2024-03-12 05:50:00|6169.7|6167.9|6169.7|6167.9|6170.2|6168.4|6168.6|6166.8|185
1710222900000|2024-03-12 05:55:00|6169.8|6168|6169.9|6168.1|6170.1|6168.3|6168.7|6166.9|283
1710223200000|2024-03-12 06:00:00|6169.8|6168|6168.2|6166.4|6170.2|6168.4|6167.6|6165.8|203
1710223500000|2024-03-12 06:05:00|6168.1|6166.3|6169.4|6167.6|6171.6|6169.8|6167.6|6165.8|295
1710223800000|2024-03-12 06:10:00|6169.5|6167.7|6169.5|6167.7|6170.8|6169|6168.1|6166.3|273
1710224100000|2024-03-12 06:15:00|6169.7|6167.9|6168.1|6166.3|6169.8|6168|6167.5|6165.7|223
1710224400000|2024-03-12 06:20:00|6168|6166.2|6168.4|6166.6|6168.7|6166.9|6167.1|6165.3|179
1710224700000|2024-03-12 06:25:00|6168.5|6166.7|6169.1|6167.3|6170.4|6168.6|6168.5|6166.7|233
1710225000000|2024-03-12 06:30:00|6169.2|6167.4|6170.8|6169|6170.8|6169|6168.3|6166.5|245
1710225300000|2024-03-12 06:35:00|6171|6169.2|6171.6|6169.8|6172.1|6170.3|6170.4|6168.6|190
1710225600000|2024-03-12 06:40:00|6171.5|6169.7|6171.1|6169.3|6171.7|6169.9|6170.8|6169|192
1710225900000|2024-03-12 06:45:00|6170.8|6169|6171|6169.2|6171.8|6170|6170.2|6168.4|188
1710226200000|2024-03-12 06:50:00|6170.9|6169.1|6171.3|6169.5|6172.3|6170.5|6170.9|6169.1|204
1710226500000|2024-03-12 06:55:00|6171.2|6169.4|6172|6169|6172.4|6170.6|6170.4|6168.6|151
1710226800000|2024-03-12 07:00:00|6172.2|6169.2|6167.9|6166.1|6172.9|6170.1|6167.6|6165.8|297
1710227100000|2024-03-12 07:05:00|6168|6166.2|6169.7|6167.9|6171.7|6169.9|6167.7|6165.9|283
1710227400000|2024-03-12 07:10:00|6169.8|6168|6172.9|6171.1|6173.1|6171.3|6169.7|6167.9|263
1710227700000|2024-03-12 07:15:00|6172.8|6171|6169.8|6168|6173|6171.2|6169.6|6167.8|257
1710228000000|2024-03-12 07:20:00|6169.9|6168.1|6169.2|6167.4|6170.4|6168.6|6168.8|6167|236
1710228300000|2024-03-12 07:25:00|6169.3|6167.5|6170.2|6168.4|6171.8|6170|6169.3|6167.5|189
1710228600000|2024-03-12 07:30:00|6170.3|6168.5|6172.2|6170.4|6172.6|6170.8|6169.8|6168|248
1710228900000|2024-03-12 07:35:00|6172.3|6170.5|6172|6170.2|6172.3|6170.5|6170.2|6168.4|258
1710229200000|2024-03-12 07:40:00|6171.9|6170.1|6171.2|6169.4|6172.1|6170.3|6170.5|6168.7|207
1710229500000|2024-03-12 07:45:00|6171.1|6169.3|6171.2|6169.4|6171.7|6169.9|6170.6|6168.8|223
1710229800000|2024-03-12 07:50:00|6171.1|6169.3|6172.9|6171.1|6173.2|6171.4|6171|6169.2|227
1710230100000|2024-03-12 07:55:00|6172.6|6170.8|6171.4|6169.6|6172.9|6171.1|6171.2|6169.4|235
1710230400000|2024-03-12 08:00:00|6171.3|6169.5|6170.3|6168.5|6171.4|6169.6|6168.8|6167|185
1710230700000|2024-03-12 08:05:00|6170.2|6168.4|6168.7|6166.9|6170.6|6168.8|6168.2|6166.4|262
1710231000000|2024-03-12 08:10:00|6168.6|6166.8|6165.3|6163.5|6168.6|6166.8|6165.1|6163.3|220
1710231300000|2024-03-12 08:15:00|6165.6|6163.8|6163.5|6161.7|6166|6164.2|6163|6161.2|226
1710231600000|2024-03-12 08:20:00|6163.6|6161.8|6162.6|6160.8|6164.3|6162.5|6162.1|6160.3|230
1710231900000|2024-03-12 08:25:00|6162.7|6160.9|6163.7|6161.9|6164.8|6163|6162.7|6160.9|204
1710232200000|2024-03-12 08:30:00|6163.6|6161.8|6163.3|6161.5|6163.9|6162.1|6162.5|6160.7|220
1710232500000|2024-03-12 08:35:00|6163.2|6161.4|6163.8|6162|6164.6|6162.8|6162.8|6161|179
1710232800000|2024-03-12 08:40:00|6163.9|6162.1|6163.1|6161.3|6164.7|6162.9|6162.6|6160.8|151
1710233100000|2024-03-12 08:45:00|6163.2|6161.4|6162.4|6160.6|6163.7|6161.9|6162.2|6160.4|179
1710233400000|2024-03-12 08:50:00|6162.5|6160.7|6163.6|6161.8|6164.3|6162.5|6162.4|6160.6|173
1710233700000|2024-03-12 08:55:00|6163.5|6161.7|6164.1|6162.3|6165.1|6163.3|6163.3|6161.5|198
1710234000000|2024-03-12 09:00:00|6163.8|6162|6164.3|6162.5|6165|6163.2|6163.1|6161.3|228
1710234300000|2024-03-12 09:05:00|6164.4|6162.6|6164.3|6162.5|6164.9|6163.1|6163.2|6161.4|176
1710234600000|2024-03-12 09:10:00|6164.4|6162.6|6163|6161.2|6164.4|6162.6|6162.2|6160.4|150
1710234900000|2024-03-12 09:15:00|6162.9|6161.1|6162.3|6160.5|6163.3|6161.5|6162.2|6160.4|164
1710235200000|2024-03-12 09:20:00|6162.2|6160.4|6162.3|6160.5|6162.4|6160.6|6160.8|6159|101
1710235500000|2024-03-12 09:25:00|6162.4|6160.6|6163.4|6161.6|6163.6|6161.8|6162.3|6160.5|142
1710235800000|2024-03-12 09:30:00|6163.3|6161.5|6165.2|6163.4|6165.5|6163.7|6163.1|6161.3|149
1710236100000|2024-03-12 09:35:00|6165.1|6163.3|6165.8|6164|6165.8|6164|6164.5|6162.7|176
1710236400000|2024-03-12 09:40:00|6165.7|6163.9|6165.9|6164.1|6167.4|6165.6|6165.5|6163.7|210
1710236700000|2024-03-12 09:45:00|6166|6164.2|6165.8|6164|6166.4|6164.6|6165.4|6163.6|142
1710237000000|2024-03-12 09:50:00|6166|6164.2|6165.3|6163.5|6166.8|6165|6165|6163.2|159
1710237300000|2024-03-12 09:55:00|6165.2|6163.4|6163.8|6162|6165.3|6163.5|6163.7|6161.9|143
1710237600000|2024-03-12 10:00:00|6163.7|6161.9|6164.4|6162.6|6164.4|6162.6|6161.3|6159.5|265
1710237900000|2024-03-12 10:05:00|6164.3|6162.5|6163.6|6161.8|6164.8|6163|6162.7|6160.9|204
1710238200000|2024-03-12 10:10:00|6163.5|6161.7|6163|6161.2|6163.6|6161.8|6161.5|6159.7|181
1710238500000|2024-03-12 10:15:00|6163.1|6161.3|6162.1|6160.3|6163.1|6161.3|6160.4|6158.6|164
1710238800000|2024-03-12 10:20:00|6162|6160.2|6163.3|6161.5|6163.3|6161.5|6161.7|6159.9|156
1710239100000|2024-03-12 10:25:00|6163.1|6161.3|6164.4|6162.6|6165|6163.2|6162.2|6160.4|143
1710239400000|2024-03-12 10:30:00|6164.5|6162.7|6163.5|6161.7|6164.6|6162.8|6163|6161.2|183
1710239700000|2024-03-12 10:35:00|6163.6|6161.8|6163.6|6161.8|6163.9|6162.1|6162.3|6160.5|124
1710240000000|2024-03-12 10:40:00|6163.7|6161.9|6164.1|6162.3|6164.9|6163.1|6163.6|6161.8|103
1710240300000|2024-03-12 10:45:00|6164.2|6162.4|6163.9|6162.1|6164.8|6163|6163.3|6161.5|129
1710240600000|2024-03-12 10:50:00|6164|6162.2|6165.2|6163.4|6165.7|6163.9|6163.7|6161.9|204
1710240900000|2024-03-12 10:55:00|6165.3|6163.5|6165.8|6164|6166.5|6164.7|6165.3|6163.5|152
1710241200000|2024-03-12 11:00:00|6165.7|6163.9|6166.5|6164.7|6166.9|6165.1|6165.4|6163.6|90
1710241500000|2024-03-12 11:05:00|6166.4|6164.6|6165.4|6163.6|6166.8|6165|6165.4|6163.6|137
1710241800000|2024-03-12 11:10:00|6165.3|6163.5|6166.4|6164.6|6167.4|6165.6|6165.3|6163.5|171
1710242100000|2024-03-12 11:15:00|6166.6|6164.8|6163.1|6161.3|6166.8|6165|6162.8|6161|183
1710242400000|2024-03-12 11:20:00|6163.2|6161.4|6162.8|6161|6163.7|6161.9|6162.2|6160.4|142
1710242700000|2024-03-12 11:25:00|6162.9|6161.1|6164.6|6162.8|6164.7|6162.9|6162.7|6160.9|167
1710243000000|2024-03-12 11:30:00|6164.7|6162.9|6166.1|6164.3|6166.4|6164.6|6164.7|6162.9|207
1710243300000|2024-03-12 11:35:00|6166.2|6164.4|6166.4|6164.6|6167.9|6166.1|6165.9|6164.1|164
1710243600000|2024-03-12 11:40:00|6166.3|6164.5|6166.2|6164.4|6167.5|6165.7|6165.3|6163.5|168
1710243900000|2024-03-12 11:45:00|6166.1|6164.3|6163.5|6161.7|6166.2|6164.4|6163.1|6161.3|207
1710244200000|2024-03-12 11:50:00|6163.7|6161.9|6163.4|6161.6|6164.7|6162.9|6162.8|6161|160
1710244500000|2024-03-12 11:55:00|6163.3|6161.5|6164.6|6162.8|6164.9|6163.1|6163.3|6161.5|205
1710244800000|2024-03-12 12:00:00|6164.5|6162.7|6163.7|6161.9|6165.6|6163.8|6163.1|6161.3|211
1710245100000|2024-03-12 12:05:00|6163.8|6162|6163.7|6161.9|6164.2|6162.4|6162.8|6161|182
1710245400000|2024-03-12 12:10:00|6163.6|6161.8|6164.3|6162.5|6165.1|6163.3|6162.7|6160.9|149
1710245700000|2024-03-12 12:15:00|6164.2|6162.4|6163.6|6161.8|6164.6|6162.8|6162.6|6160.8|227
1710246000000|2024-03-12 12:20:00|6163.5|6161.7|6163.7|6161.9|6164.1|6162.3|6161.7|6159.9|259
1710246300000|2024-03-12 12:25:00|6163.6|6161.8|6165.8|6161.8|6165.8|6162.2|6162.6|6159.6|240
1710246600000|2024-03-12 12:30:00|6163.7|6159.7|6163.7|6160.7|6177.6|6174.6|6139.5|6135.5|1035
1710246900000|2024-03-12 12:35:00|6164.3|6161.3|6176.2|6174.4|6177.4|6175.2|6163|6160.3|911
1710247200000|2024-03-12 12:40:00|6175.9|6174.1|6182.9|6181.1|6185.4|6183.6|6175.8|6174|816
1710247500000|2024-03-12 12:45:00|6182.8|6181|6175.8|6172.8|6185|6183.2|6175.8|6172.8|634
1710247800000|2024-03-12 12:50:00|6175.7|6172.7|6165.7|6163.9|6175.8|6173.3|6165.1|6163.3|653
1710248100000|2024-03-12 12:55:00|6165.6|6163.8|6164|6161|6168.3|6166.5|6162.9|6160.7|579
1710248400000|2024-03-12 13:00:00|6163.4|6161.6|6157.4|6155.6|6163.8|6161.6|6156.2|6154.4|650
1710248700000|2024-03-12 13:05:00|6157.3|6155.5|6154.5|6152.7|6159|6157.2|6152.9|6151.1|621
1710249000000|2024-03-12 13:10:00|6154.4|6152.6|6152.2|6150.4|6154.6|6152.8|6147.7|6144.7|543
1710249300000|2024-03-12 13:15:00|6152.1|6150.3|6146.7|6144.9|6153.8|6151.4|6146.7|6144.9|490
1710249600000|2024-03-12 13:20:00|6146.6|6144.8|6150.5|6148.7|6150.8|6149|6146.1|6144|479
1710249900000|2024-03-12 13:25:00|6150.6|6148.8|6149.7|6147.9|6152.7|6150.9|6148.7|6146.9|422
1710250200000|2024-03-12 13:30:00|6149.5|6147.7|6143.5|6141.7|6151.4|6149.6|6143.1|6141.3|609
1710250500000|2024-03-12 13:35:00|6143.6|6141.8|6138.4|6136.6|6144.2|6142.4|6137.9|6136.1|497
1710250800000|2024-03-12 13:40:00|6138.6|6136.8|6138.6|6136.8|6140.6|6138.8|6136.5|6134.7|463
1710251100000|2024-03-12 13:45:00|6138.5|6136.7|6142.3|6140.5|6142.3|6140.5|6137.4|6135.6|353
1710251400000|2024-03-12 13:50:00|6142.7|6140.9|6144.8|6143|6146.1|6144.3|6142.7|6140.9|327
1710251700000|2024-03-12 13:55:00|6144.9|6143.1|6146.8|6145|6147.7|6145.9|6144.5|6142.7|419
1710252000000|2024-03-12 14:00:00|6147|6145.2|6139.9|6138.1|6149.1|6147.3|6139.7|6137.9|452
1710252300000|2024-03-12 14:05:00|6140|6138.2|6139.3|6137.5|6144.9|6143.1|6139|6137.2|458
1710252600000|2024-03-12 14:10:00|6139.4|6137.6|6139.4|6137.6|6141.5|6139.7|6137.9|6136.1|396
1710252900000|2024-03-12 14:15:00|6139.2|6137.4|6144.1|6142.3|6144.7|6142.9|6138.9|6137.1|395
1710253200000|2024-03-12 14:20:00|6144|6142.2|6148.4|6146.6|6148.8|6147|6143.8|6142|381
1710253500000|2024-03-12 14:25:00|6148.7|6146.9|6147.9|6146.1|6148.9|6147.1|6147.3|6145.5|307
1710253800000|2024-03-12 14:30:00|6147.8|6146|6147.7|6145.9|6149.1|6147.3|6145.8|6144|344
1710254100000|2024-03-12 14:35:00|6147.6|6145.8|6144.5|6142.7|6148.1|6146.3|6144.5|6142.7|320
1710254400000|2024-03-12 14:40:00|6144.4|6142.6|6141.8|6140|6145.1|6143.3|6141.6|6139.8|214
1710254700000|2024-03-12 14:45:00|6141.7|6139.9|6143.5|6141.7|6144.1|6142.3|6140.9|6139.1|287
1710255000000|2024-03-12 14:50:00|6143.4|6141.6|6146.3|6144.5|6148.2|6146.4|6143.3|6141.5|269
1710255300000|2024-03-12 14:55:00|6146.5|6144.7|6144.4|6142.6|6147.7|6145.9|6143.7|6141.9|289
1710255600000|2024-03-12 15:00:00|6144.5|6142.7|6142.2|6140.4|6145.6|6143.8|6141.8|6140|351
1710255900000|2024-03-12 15:05:00|6142.6|6140.8|6144.2|6142.4|6144.6|6142.8|6142.2|6140.4|291
1710256200000|2024-03-12 15:10:00|6144.3|6142.5|6143|6141.2|6144.8|6143|6141.2|6139.4|212
1710256500000|2024-03-12 15:15:00|6143.1|6141.3|6141.3|6139.5|6145.1|6143.3|6141.2|6139.4|217
1710256800000|2024-03-12 15:20:00|6141.5|6139.7|6142.2|6140.4|6142.5|6140.7|6139.3|6137.5|275
1710257100000|2024-03-12 15:25:00|6142.1|6140.3|6141.2|6139.4|6142.3|6140.5|6140.5|6138.7|207
1710257400000|2024-03-12 15:30:00|6141.3|6139.5|6143.4|6141.6|6143.5|6141.7|6141.1|6139.3|262
1710257700000|2024-03-12 15:35:00|6143.3|6141.5|6143.3|6141.5|6144.6|6142.8|6142.4|6140.6|235
1710258000000|2024-03-12 15:40:00|6143.2|6141.4|6143.3|6141.5|6144.1|6142.3|6141.3|6139.5|196
1710258300000|2024-03-12 15:45:00|6143.2|6141.4|6144.3|6142.5|6145.6|6143.8|6143.2|6141.4|205
1710258600000|2024-03-12 15:50:00|6144.4|6142.6|6149|6147.2|6149.6|6147.8|6144.3|6142.5|219
1710258900000|2024-03-12 15:55:00|6148.9|6147.1|6149.5|6147.7|6150|6148.2|6148.3|6146.5|219
1710259200000|2024-03-12 16:00:00|6149.4|6147.6|6145.3|6143.5|6149.6|6147.8|6145.2|6143.4|187
1710259500000|2024-03-12 16:05:00|6145.2|6143.4|6145|6143.2|6147|6145.2|6144.4|6142.6|198
1710259800000|2024-03-12 16:10:00|6145.1|6143.3|6147.4|6145.6|6147.6|6145.8|6145|6143.2|147
1710260100000|2024-03-12 16:15:00|6147.5|6145.7|6144.3|6142.5|6147.5|6145.7|6143.7|6141.9|159
1710260400000|2024-03-12 16:20:00|6144.4|6142.6|6144.9|6143.1|6146.1|6144.3|6144.4|6142.6|173
1710260700000|2024-03-12 16:25:00|6145|6143.2|6144.9|6143.1|6146.5|6144.7|6144.8|6143|156
1710261000000|2024-03-12 16:30:00|6145|6143.2|6146.2|6144.4|6146.5|6144.7|6144|6142.2|138
1710261300000|2024-03-12 16:35:00|6146.1|6144.3|6147.1|6145.3|6147.5|6145.7|6146.1|6144.3|147
1710261600000|2024-03-12 16:40:00|6147|6145.2|6146.8|6145|6148.3|6146.5|6146.2|6144.4|152
1710261900000|2024-03-12 16:45:00|6146.7|6144.9|6146.3|6144.5|6147.2|6145.4|6144.9|6143.1|177
1710262200000|2024-03-12 16:50:00|6146.4|6144.6|6146.7|6144.9|6147.8|6146|6146.1|6144.3|198
1710262500000|2024-03-12 16:55:00|6146.8|6145|6146.9|6145.1|6147.5|6145.7|6145.7|6143.9|224
1710262800000|2024-03-12 17:00:00|6147|6145.2|6145.8|6144|6148.3|6146.5|6144.7|6142.9|375
1710263100000|2024-03-12 17:05:00|6145.9|6144.1|6142.8|6141|6146.3|6144.5|6141.2|6139.4|315
1710263400000|2024-03-12 17:10:00|6142.7|6140.9|6143.3|6141.5|6143.4|6141.6|6141.7|6139.9|214
1710263700000|2024-03-12 17:15:00|6143.4|6141.6|6146.6|6144.8|6146.6|6144.8|6143|6141.2|198
1710264000000|2024-03-12 17:20:00|6146.5|6144.7|6146.6|6144.8|6147.2|6145.4|6145.7|6143.9|160
1710264300000|2024-03-12 17:25:00|6146.7|6144.9|6146.5|6144.7|6147.5|6145.7|6145.1|6143.3|177
1710264600000|2024-03-12 17:30:00|6146.6|6144.8|6146.6|6144.8|6147.4|6145.6|6145.7|6143.9|176
1710264900000|2024-03-12 17:35:00|6146.7|6144.9|6148.6|6146.8|6148.9|6147.1|6146.1|6144.3|150
1710265200000|2024-03-12 17:40:00|6148.7|6146.9|6148.6|6146.8|6148.8|6147|6148|6146.2|136
1710265500000|2024-03-12 17:45:00|6148.5|6146.7|6148.1|6146.3|6149.2|6147.4|6147|6145.2|130
1710265800000|2024-03-12 17:50:00|6148|6146.2|6147.6|6145.8|6148.7|6146.9|6147.1|6145.3|125
1710266100000|2024-03-12 17:55:00|6147.5|6145.7|6146.5|6143.1|6149.2|6147.4|6145.9|6142.3|137
1710266400000|2024-03-12 18:00:00|6145.9|6141.9|6147.6|6145.8|6147.8|6146|6145.7|6141.8|134
1710266700000|2024-03-12 18:05:00|6147.7|6145.9|6148.1|6146.3|6149.1|6147.3|6147.7|6145.9|82
1710267000000|2024-03-12 18:10:00|6148|6146.2|6147.6|6145.8|6148.7|6146.9|6147.6|6145.8|75
1710267300000|2024-03-12 18:15:00|6147.7|6145.9|6148.2|6146.4|6148.3|6146.5|6146.9|6145.1|146
1710267600000|2024-03-12 18:20:00|6148.1|6146.3|6148.6|6146.8|6149.3|6147.5|6148|6146.2|153
1710267900000|2024-03-12 18:25:00|6148.7|6146.9|6150.1|6148.3|6150.2|6148.4|6148.2|6146.4|155
1710268200000|2024-03-12 18:30:00|6150.2|6148.4|6151.6|6149.8|6152.2|6150.4|6150.1|6148.3|162
1710268500000|2024-03-12 18:35:00|6151.7|6149.9|6151.6|6149.8|6151.9|6150.1|6151.1|6149.3|124
1710268800000|2024-03-12 18:40:00|6151.5|6149.7|6150.1|6148.3|6151.8|6150|6149.8|6148|158
1710269100000|2024-03-12 18:45:00|6150.2|6148.4|6151.3|6149.5|6151.8|6150|6150.2|6148.4|152
1710269400000|2024-03-12 18:50:00|6151.4|6149.6|6151.8|6150|6151.9|6150.1|6150.7|6148.9|105
1710269700000|2024-03-12 18:55:00|6152.2|6150.4|6152.7|6150.9|6153.3|6151.5|6152.1|6150.3|127
1710270000000|2024-03-12 19:00:00|6152.6|6150.8|6153.1|6151.3|6153.2|6151.4|6152.1|6150.3|90
1710270300000|2024-03-12 19:05:00|6153|6151.2|6153|6151.2|6153.5|6151.7|6152.4|6150.6|94
1710270600000|2024-03-12 19:10:00|6152.9|6151.1|6152.2|6150.4|6153|6151.2|6151.6|6149.8|88
1710270900000|2024-03-12 19:15:00|6152.1|6150.3|6151|6149.2|6152.1|6150.3|6151|6149.2|107
1710271200000|2024-03-12 19:20:00|6151.1|6149.3|6152|6150.2|6152.2|6150.4|6151|6149.2|77
1710271500000|2024-03-12 19:25:00|6152.1|6150.3|6152.6|6150.8|6152.6|6150.8|6151.9|6150.1|82
1710271800000|2024-03-12 19:30:00|6152.5|6150.7|6152|6150.2|6152.5|6150.7|6151.5|6149.7|120
1710272100000|2024-03-12 19:35:00|6151.8|6150|6153|6151.2|6153.2|6151.4|6151.6|6149.8|103
1710272400000|2024-03-12 19:40:00|6153.1|6151.3|6153.1|6151.3|6153.7|6151.9|6153|6151.2|90
1710272700000|2024-03-12 19:45:00|6153.2|6151.4|6153|6151.2|6153.9|6152.1|6153|6151.2|101
1710273000000|2024-03-12 19:50:00|6153.1|6151.3|6153.1|6151.3|6153.4|6151.6|6152.8|6151|96
1710273300000|2024-03-12 19:55:00|6153|6151.2|6152.4|6150.6|6153.1|6151.3|6152.4|6150.6|74
1710273600000|2024-03-12 20:00:00|6152.3|6150.5|6152.6|6150.8|6153|6151.2|6152.1|6150.3|86
1710273900000|2024-03-12 20:05:00|6152.5|6150.7|6153|6151.2|6153|6151.2|6152.5|6150.7|28
1710274200000|2024-03-12 20:10:00|6152.9|6151.1|6152.4|6150.6|6153.2|6151.4|6152.4|6150.6|47
1710274500000|2024-03-12 20:15:00|6152.5|6150.7|6152|6150.2|6152.6|6150.8|6151.9|6150.1|43
1710274800000|2024-03-12 20:20:00|6152.1|6150.3|6151.9|6150.1|6152.1|6150.3|6151.9|6150.1|15
1710275100000|2024-03-12 20:25:00|6152|6150.2|6152.1|6150.3|6152.1|6150.3|6151.9|6150.1|26
1710275400000|2024-03-12 20:30:00|6152.4|6150.6|6151.9|6150.1|6152.4|6150.6|6151.5|6149.7|65
1710275700000|2024-03-12 20:35:00|6151.8|6150|6153.2|6151.4|6153.6|6151.8|6151.8|6150|58
1710276000000|2024-03-12 20:40:00|6153.1|6151.3|6152.7|6150.9|6153.3|6151.5|6152.7|6150.9|59
1710276300000|2024-03-12 20:45:00|6152.8|6151|6152.3|6150.5|6152.8|6151|6151.7|6149.5|53
1710276600000|2024-03-12 20:50:00|6152.2|6150.4|6151.9|6150.1|6152.5|6150.5|6151.8|6149.5|45
1710276900000|2024-03-12 20:55:00|6152.5|6149.5|6152|6149|6152.9|6149.9|6151.9|6148.9|58
1710277200000|2024-03-12 21:00:00|6151.9|6148.9|6149.6|6146.2|6151.9|6148.9|6146.3|6142.3|41
1710277500000|2024-03-12 21:05:00|6151|6147|6152|6149|6152.8|6149.2|6149.5|6146|49
1710277800000|2024-03-12 21:10:00|6152.1|6149.1|6152.4|6148.4|6152.6|6149.2|6151.4|6148.1|43
1710278100000|2024-03-12 21:15:00|6152.2|6148.2|6150.9|6146.9|6152.4|6148.8|6149.8|6145.8|113
1710278400000|2024-03-12 21:20:00|6150.8|6146.8|6151.8|6148.8|6152.7|6149.6|6149.9|6146.3|142
1710278700000|2024-03-12 21:25:00|6151.9|6148.9|6151.6|6147.6|6152.1|6149.1|6150.9|6147.6|79
1710279000000|2024-03-12 21:30:00|6151.3|6148.3|6151.6|6148.6|6151.9|6148.8|6150.6|6147.4|99
1710279300000|2024-03-12 21:35:00|6151.5|6148.5|6151.6|6148.6|6152|6149|6151.4|6148.2|79
1710279600000|2024-03-12 21:40:00|6151.7|6148.7|6151.4|6148.3|6151.9|6148.9|6151.3|6148.3|127
1710279900000|2024-03-12 21:45:00|6151.6|6148.2|6151|6147.8|6151.9|6148.9|6150.9|6147.6|131
1710280200000|2024-03-12 21:50:00|6150.9|6147.9|6151.1|6148.1|6151.8|6148.8|6150.2|6147.1|188
1710280500000|2024-03-12 21:55:00|6152|6147.2|6152.6|6147.1|6152.7|6147.5|6152|6147|148
1710280800000|2024-03-12 22:00:00|6152.5|6147.2|6151.6|6146.8|6154|6148.5|6150.8|6146|135
1710281100000|2024-03-12 22:05:00|6151.3|6146.5|6150.8|6146|6151.3|6146.5|6149.4|6144.6|88
1710281400000|2024-03-12 22:10:00|6150.7|6145.9|6149.6|6144.8|6150.7|6145.9|6149.5|6144.7|40
1710281700000|2024-03-12 22:15:00|6149.7|6144.9|6149.8|6145|6150.1|6145.3|6149.7|6144.9|21
1710282000000|2024-03-12 22:20:00|6149.7|6144.9|6150.9|6146.1|6150.9|6146.1|6149.7|6144.9|39
1710282300000|2024-03-12 22:25:00|6150.8|6146|6150.8|6146|6150.9|6146.1|6150.7|6145.9|23
1710282600000|2024-03-12 22:30:00|6150.7|6145.9|6150.2|6145.4|6150.8|6146|6150.1|6145.3|45
1710282900000|2024-03-12 22:35:00|6150.3|6145.5|6150.2|6145.4|6150.4|6145.6|6150|6145.2|71
1710283200000|2024-03-12 22:40:00|6150.1|6145.3|6150|6145.2|6150.4|6145.6|6149.9|6145.1|41
1710283500000|2024-03-12 22:45:00|6150.1|6145.3|6151.6|6146.8|6151.8|6147|6150.1|6145.3|39
1710283800000|2024-03-12 22:50:00|6151.7|6146.9|6152.2|6147.4|6152.7|6147.9|6150.7|6145.9|139
1710284100000|2024-03-12 22:55:00|6152.1|6147.3|6150.5|6146.9|6152.2|6147.6|6150.4|6146.5|80
1710284400000|2024-03-12 23:00:00|6150.6|6147|6151.7|6148.1|6151.9|6148.3|6150.4|6146.8|106
1710284700000|2024-03-12 23:05:00|6150.8|6149|6150.6|6148.8|6150.9|6149.1|6150.4|6148.6|49
1710285000000|2024-03-12 23:10:00|6150.7|6148.9|6151|6149.2|6151.4|6149.6|6150.5|6148.7|41
1710285300000|2024-03-12 23:15:00|6151.1|6149.3|6151.1|6149.3|6151.6|6149.8|6150.8|6149|55
1710285600000|2024-03-12 23:20:00|6151.2|6149.4|6151.2|6149.4|6151.6|6149.8|6151|6149.2|34
1710285900000|2024-03-12 23:25:00|6151.3|6149.5|6151.1|6149.3|6151.8|6150|6151.1|6149.3|65
1710286200000|2024-03-12 23:30:00|6151.2|6149.4|6150.6|6148.8|6151.4|6149.6|6150|6148.2|65
1710286500000|2024-03-12 23:35:00|6150.5|6148.7|6149.5|6147.7|6150.7|6148.9|6149.5|6147.7|50
1710286800000|2024-03-12 23:40:00|6149.6|6147.8|6149.2|6147.4|6150|6148.2|6148.9|6147.1|57
1710287100000|2024-03-12 23:45:00|6149.4|6147.6|6150.3|6148.5|6151.1|6149.3|6149.4|6147.6|68
1710287400000|2024-03-12 23:50:00|6150.4|6148.6|6149.8|6148|6150.8|6149|6149.7|6147.9|56
1710287700000|2024-03-12 23:55:00|6149.9|6148.1|6150|6148.2|6150.3|6148.5|6149.7|6147.9|57
1710288000000|2024-03-13 00:00:00|6150.1|6148.3|6150.3|6148.5|6150.6|6148.8|6149.1|6147.3|144
1710288300000|2024-03-13 00:05:00|6150.2|6148.4|6149.7|6147.9|6151.3|6149.5|6149.5|6147.7|109
1710288600000|2024-03-13 00:10:00|6149.6|6147.8|6149.2|6147.4|6150.2|6148.4|6148.5|6146.7|149
1710288900000|2024-03-13 00:15:00|6149.1|6147.3|6151.1|6149.3|6151.5|6149.7|6149.1|6147.3|150
1710289200000|2024-03-13 00:20:00|6151.2|6149.4|6151|6149.2|6152.5|6150.7|6150.4|6148.6|123
1710289500000|2024-03-13 00:25:00|6150.7|6148.9|6150.4|6148.6|6151.6|6149.8|6150.1|6148.3|159
1710289800000|2024-03-13 00:30:00|6150.5|6148.7|6150.5|6148.7|6151.7|6149.9|6150.3|6148.5|106
1710290100000|2024-03-13 00:35:00|6150.6|6148.8|6150.4|6148.6|6151.7|6149.9|6150.1|6148.3|130
1710290400000|2024-03-13 00:40:00|6150.3|6148.5|6147.3|6145.5|6150.4|6148.6|6146.1|6144.3|173
1710290700000|2024-03-13 00:45:00|6147.5|6145.7|6149|6147.2|6149.8|6148|6147.5|6145.7|148
1710291000000|2024-03-13 00:50:00|6148.9|6147.1|6148|6146.2|6151.1|6149.3|6147.5|6145.7|234
1710291300000|2024-03-13 00:55:00|6148.2|6146.4|6148.4|6146.6|6148.6|6146.8|6147.2|6145.4|192
1710291600000|2024-03-13 01:00:00|6148.3|6146.5|6148.6|6146.8|6150.3|6148.5|6147.4|6145.6|274
1710291900000|2024-03-13 01:05:00|6148.8|6147|6149.1|6147.3|6150.6|6148.8|6148.7|6146.4|224
1710292200000|2024-03-13 01:10:00|6149|6147.2|6146.7|6144.9|6149|6147.2|6146.3|6144.5|191
1710292500000|2024-03-13 01:15:00|6146.5|6144.7|6148.2|6146.4|6148.4|6146.6|6146.3|6144.5|230
1710292800000|2024-03-13 01:20:00|6148.5|6146.7|6149.5|6147.7|6149.8|6148|6147.5|6145.7|195
1710293100000|2024-03-13 01:25:00|6149.4|6147.6|6147.8|6146|6149.7|6147.9|6147.3|6145.5|251
1710293400000|2024-03-13 01:30:00|6147.9|6146.1|6149.9|6148.1|6150.4|6148.6|6147.8|6146|259
1710293700000|2024-03-13 01:35:00|6149.8|6148|6148.7|6146.9|6150.9|6149.1|6147.4|6145.6|258
1710294000000|2024-03-13 01:40:00|6148.6|6146.8|6147.3|6145.5|6149|6147.2|6146.6|6144.8|225
1710294300000|2024-03-13 01:45:00|6147.2|6145.4|6148.2|6146.4|6148.6|6146.8|6146.6|6144.8|207
1710294600000|2024-03-13 01:50:00|6148.3|6146.5|6147.4|6145.6|6148.3|6146.5|6146.5|6144.7|120
1710294900000|2024-03-13 01:55:00|6147.5|6145.7|6149.1|6147.3|6149.2|6147.4|6147.3|6145.5|142
1710295200000|2024-03-13 02:00:00|6149.2|6147.4|6149.9|6148.1|6151.6|6149.8|6148.8|6147|214
1710295500000|2024-03-13 02:05:00|6149.8|6148|6151|6149.2|6151.2|6149.4|6149.1|6147.3|178
1710295800000|2024-03-13 02:10:00|6151.1|6149.3|6157.7|6155.9|6158.2|6156.4|6150.9|6149.1|209
1710296100000|2024-03-13 02:15:00|6157.9|6156.1|6158|6156.2|6158.9|6157.1|6156.8|6155|183
1710296400000|2024-03-13 02:20:00|6157.9|6156.1|6155.9|6154.1|6157.9|6156.1|6154.6|6152.8|125
1710296700000|2024-03-13 02:25:00|6155.8|6154|6154.2|6152.4|6155.8|6154|6153.8|6152|95
1710297000000|2024-03-13 02:30:00|6154|6152.2|6155.5|6153.7|6155.6|6153.8|6153.9|6152.1|159
1710297300000|2024-03-13 02:35:00|6155.6|6153.8|6157|6155.2|6157.5|6155.7|6155.5|6153.7|106
1710297600000|2024-03-13 02:40:00|6156.9|6155.1|6159.1|6157.3|6159.1|6157.3|6156.1|6154.3|110
1710297900000|2024-03-13 02:45:00|6158.9|6157.1|6159.1|6157.3|6159.6|6157.8|6158.9|6157.1|80
1710298200000|2024-03-13 02:50:00|6159.2|6157.4|6160.6|6158.8|6160.8|6159|6159.1|6157.3|87
1710298500000|2024-03-13 02:55:00|6160.5|6158.7|6159.6|6157.8|6160.6|6158.8|6159.5|6157.7|90
1710298800000|2024-03-13 03:00:00|6159.5|6157.7|6158.4|6156.6|6159.9|6158.1|6157.5|6155.7|122
1710299100000|2024-03-13 03:05:00|6158.5|6156.7|6158.7|6156.9|6159.2|6157.4|6158.2|6156.4|105
1710299400000|2024-03-13 03:10:00|6159.3|6157.5|6160.2|6158.4|6160.2|6158.4|6159.2|6157.4|94
1710299700000|2024-03-13 03:15:00|6160.3|6158.5|6159.9|6158.1|6160.5|6158.7|6159.6|6157.8|95
1710300000000|2024-03-13 03:20:00|6160|6158.2|6163.5|6161.7|6163.6|6161.8|6159.7|6157.9|129
1710300300000|2024-03-13 03:25:00|6163.4|6161.6|6164.4|6162.6|6164.4|6162.6|6163|6161.2|121
1710300600000|2024-03-13 03:30:00|6164.5|6162.7|6164.2|6162.4|6166|6164.2|6164|6162.2|124
1710300900000|2024-03-13 03:35:00|6164.1|6162.3|6163.6|6161.8|6164.7|6162.9|6163.6|6161.8|94
1710301200000|2024-03-13 03:40:00|6163.5|6161.7|6162.1|6160.3|6163.6|6161.8|6162|6160.2|72
1710301500000|2024-03-13 03:45:00|6162|6160.2|6162.3|6160.5|6163.2|6161.4|6161.2|6159.4|98
1710301800000|2024-03-13 03:50:00|6162.4|6160.6|6162.8|6161|6163.1|6161.3|6162.1|6160.3|125
1710302100000|2024-03-13 03:55:00|6162.7|6160.9|6163|6161.2|6163.6|6161.8|6162.6|6160.8|113
1710302400000|2024-03-13 04:00:00|6163.1|6161.3|6163.8|6162|6163.8|6162|6162|6160.2|101
1710302700000|2024-03-13 04:05:00|6163.9|6162.1|6164|6162.2|6164.6|6162.8|6163.2|6161.4|103
1710303000000|2024-03-13 04:10:00|6164.1|6162.3|6165|6163.2|6165.2|6163.4|6163.4|6161.6|84
1710303300000|2024-03-13 04:15:00|6164.9|6163.1|6163.5|6161.7|6165.2|6163.4|6163.2|6161.4|104
1710303600000|2024-03-13 04:20:00|6163.4|6161.6|6164.3|6162.5|6164.6|6162.8|6163.4|6161.6|108
1710303900000|2024-03-13 04:25:00|6164.2|6162.4|6162.3|6160.5|6164.3|6162.5|6162.3|6160.5|78
1710304200000|2024-03-13 04:30:00|6162.2|6160.4|6162.4|6160.6|6162.4|6160.6|6161.6|6159.8|73
1710304500000|2024-03-13 04:35:00|6162.3|6160.5|6162.4|6160.6|6163.1|6161.3|6162.1|6160.3|89
1710304800000|2024-03-13 04:40:00|6162.5|6160.7|6163.6|6161.8|6164.2|6162.4|6162.3|6160.5|119
1710305100000|2024-03-13 04:45:00|6163.7|6161.9|6162.5|6160.7|6163.7|6161.9|6162.5|6160.7|87
1710305400000|2024-03-13 04:50:00|6162.6|6160.8|6163.1|6161.3|6163.5|6161.7|6162.4|6160.6|118
1710305700000|2024-03-13 04:55:00|6163|6161.2|6162.7|6160.9|6163.4|6161.6|6162|6160.2|131
1710306000000|2024-03-13 05:00:00|6162.6|6160.8|6161.3|6159.5|6162.6|6160.8|6160.8|6159|143
1710306300000|2024-03-13 05:05:00|6161.7|6159.9|6163.3|6161.5|6163.3|6161.5|6161.5|6159.7|131
1710306600000|2024-03-13 05:10:00|6163.5|6161.7|6162.1|6160.3|6163.6|6161.8|6162.1|6160.3|117
1710306900000|2024-03-13 05:15:00|6162|6160.2|6161.2|6159.4|6163.1|6161.3|6161.1|6159.3|137
1710307200000|2024-03-13 05:20:00|6161.1|6159.3|6160|6158.2|6161.3|6159.5|6160|6158.2|110
1710307500000|2024-03-13 05:25:00|6160.1|6158.3|6162.4|6160.6|6162.8|6161|6159.9|6158.1|109
1710307800000|2024-03-13 05:30:00|6162.3|6160.5|6162.7|6160.9|6163.2|6161.4|6161.5|6159.7|117
1710308100000|2024-03-13 05:35:00|6162.6|6160.8|6165.1|6163.3|6166.3|6164.5|6162.4|6160.6|137
1710308400000|2024-03-13 05:40:00|6165.2|6163.4|6164.6|6162.8|6166.1|6164.3|6164.6|6162.8|159
1710308700000|2024-03-13 05:45:00|6164.4|6162.6|6164.3|6162.5|6165.1|6163.3|6163.8|6162|116
1710309000000|2024-03-13 05:50:00|6164.5|6162.7|6164.3|6162.5|6165|6163.2|6163.5|6161.7|126
1710309300000|2024-03-13 05:55:00|6164.4|6162.6|6167.7|6165.9|6168.2|6166.4|6164.4|6162.6|123
1710309600000|2024-03-13 06:00:00|6167.6|6165.8|6170.1|6168.3|6170.8|6169|6167.3|6165.5|187
1710309900000|2024-03-13 06:05:00|6169.9|6168.1|6169.6|6167.8|6170.1|6168.3|6168.4|6166.6|128
1710310200000|2024-03-13 06:10:00|6169.7|6167.9|6169.6|6167.8|6170.5|6168.7|6169.1|6167.3|106
1710310500000|2024-03-13 06:15:00|6169.2|6167.4|6169.4|6167.6|6169.8|6168|6169.1|6167.3|102
1710310800000|2024-03-13 06:20:00|6169.5|6167.7|6166.9|6165.1|6169.5|6167.7|6165|6163.2|160
1710311100000|2024-03-13 06:25:00|6167|6165.2|6165.5|6163.7|6167|6165.2|6165.3|6163.5|126
1710311400000|2024-03-13 06:30:00|6165.7|6163.9|6165.6|6163.8|6166.8|6165|6164.8|6163|141
1710311700000|2024-03-13 06:35:00|6165.5|6163.7|6163.1|6161.3|6165.6|6163.8|6162.6|6160.8|178
1710312000000|2024-03-13 06:40:00|6163|6161.2|6162.9|6161.1|6164.2|6162.4|6162.1|6160.3|193
1710312300000|2024-03-13 06:45:00|6163|6161.2|6163.3|6161.5|6163.3|6161.5|6161.5|6159.7|178
1710312600000|2024-03-13 06:50:00|6163.6|6161.8|6163.8|6162|6164.2|6162.4|6163.2|6161.4|128
1710312900000|2024-03-13 06:55:00|6163.7|6161.9|6164.1|6162.3|6164.7|6162.9|6162.7|6160.9|145
1710313200000|2024-03-13 07:00:00|6164.2|6162.4|6166.3|6164.5|6168|6166.2|6164.2|6162.4|214
1710313500000|2024-03-13 07:05:00|6166.6|6164.8|6164.6|6162.8|6166.6|6164.8|6164.5|6162.7|210
1710313800000|2024-03-13 07:10:00|6164.5|6162.7|6165|6163.2|6166|6164.2|6164.3|6162.5|189
1710314100000|2024-03-13 07:15:00|6165.1|6163.3|6163.3|6161.5|6166.3|6164.5|6163|6161.2|200
1710314400000|2024-03-13 07:20:00|6163.1|6161.3|6161.3|6159.5|6163.2|6161.4|6160.5|6158.7|133
1710314700000|2024-03-13 07:25:00|6161.2|6159.4|6160.3|6158.5|6161.2|6159.4|6158.5|6156.7|168
1710315000000|2024-03-13 07:30:00|6160.2|6158.4|6159|6157.2|6160.3|6158.5|6158|6156.2|192
1710315300000|2024-03-13 07:35:00|6158.9|6157.1|6161.6|6159.8|6162|6160.2|6158.7|6156.9|156
1710315600000|2024-03-13 07:40:00|6161.4|6159.6|6163.2|6161.4|6164|6162.2|6161.2|6159.4|158
1710315900000|2024-03-13 07:45:00|6163.3|6161.5|6164|6162.2|6164.1|6162.3|6162.6|6160.8|165
1710316200000|2024-03-13 07:50:00|6163.9|6162.1|6164.8|6163|6165.1|6163.3|6163.3|6161.5|174
1710316500000|2024-03-13 07:55:00|6164.7|6162.9|6166.3|6164.5|6166.6|6164.8|6163.9|6162.1|191
1710316800000|2024-03-13 08:00:00|6166.4|6164.6|6167.7|6165.9|6168.6|6166.8|6165.6|6163.8|314
1710317100000|2024-03-13 08:05:00|6167.9|6166.1|6167.9|6166.1|6169.9|6168.1|6167.4|6165.6|214
1710317400000|2024-03-13 08:10:00|6167.8|6166|6167.1|6165.3|6168|6166.2|6165.3|6163.5|197
1710317700000|2024-03-13 08:15:00|6167|6165.2|6167.5|6165.7|6167.9|6166.1|6164.9|6163.1|171
1710318000000|2024-03-13 08:20:00|6167.6|6165.8|6164.9|6163.1|6167.8|6166|6164.8|6163|204
1710318300000|2024-03-13 08:25:00|6165|6163.2|6165.2|6163.4|6165.4|6163.6|6163.4|6161.6|183
1710318600000|2024-03-13 08:30:00|6165.1|6163.3|6163.1|6161.3|6165.7|6163.9|6163.1|6161.3|178
1710318900000|2024-03-13 08:35:00|6163|6161.2|6163.2|6161.4|6166|6164.2|6162.6|6160.8|215
1710319200000|2024-03-13 08:40:00|6163.1|6161.3|6164.7|6162.9|6166.1|6164.3|6162.6|6160.8|197
1710319500000|2024-03-13 08:45:00|6164.8|6163|6163.3|6161.5|6165.2|6163.4|6162.8|6161|163
1710319800000|2024-03-13 08:50:00|6163.4|6161.6|6162.7|6160.9|6163.5|6161.7|6161.4|6159.6|170
1710320100000|2024-03-13 08:55:00|6162.6|6160.8|6161.7|6159.9|6162.7|6160.9|6161|6159.2|193
1710320400000|2024-03-13 09:00:00|6161.6|6159.8|6160|6158.2|6162|6160.2|6159.5|6157.7|193
1710320700000|2024-03-13 09:05:00|6159.9|6158.1|6158|6156.2|6160.3|6158.5|6156.7|6154.9|170
1710321000000|2024-03-13 09:10:00|6158.1|6156.3|6157.6|6155.8|6158.6|6156.8|6157.2|6155.4|138
1710321300000|2024-03-13 09:15:00|6157.5|6155.7|6158.1|6156.3|6160.6|6158.8|6157.3|6155.5|262
1710321600000|2024-03-13 09:20:00|6158|6156.2|6157|6155.2|6158|6156.2|6156.3|6154.5|183
1710321900000|2024-03-13 09:25:00|6157.1|6155.3|6155.2|6153.4|6157.1|6155.3|6154.7|6152.9|186
1710322200000|2024-03-13 09:30:00|6155.1|6153.3|6154.2|6152.4|6155.5|6153.7|6154|6152.2|209
1710322500000|2024-03-13 09:35:00|6154.1|6152.3|6155|6153.2|6156|6154.2|6154|6152.2|215
1710322800000|2024-03-13 09:40:00|6154.9|6153.1|6154.4|6152.6|6155.2|6153.4|6153.5|6151.7|178
1710323100000|2024-03-13 09:45:00|6154.5|6152.7|6154.8|6153|6156.1|6154.3|6153.9|6152.1|159
1710323400000|2024-03-13 09:50:00|6154.9|6153.1|6154.6|6152.8|6155.4|6153.6|6154.5|6152.7|127
1710323700000|2024-03-13 09:55:00|6154.5|6152.7|6153.5|6151.7|6154.6|6152.8|6153|6151.2|97
1710324000000|2024-03-13 10:00:00|6153.4|6151.6|6152.1|6150.3|6153.4|6151.6|6151.3|6149.5|165
1710324300000|2024-03-13 10:05:00|6152|6150.2|6150.8|6149|6152.1|6150.3|6150.4|6148.6|115
1710324600000|2024-03-13 10:10:00|6150.7|6148.9|6151.1|6149.3|6152.1|6150.3|6150.7|6148.9|127
1710324900000|2024-03-13 10:15:00|6151|6149.2|6152.1|6150.3|6152.4|6150.6|6150.8|6149|126
1710325200000|2024-03-13 10:20:00|6152.3|6150.5|6151.2|6149.4|6152.9|6151.1|6151|6149.2|143
1710325500000|2024-03-13 10:25:00|6151.3|6149.5|6152.9|6151.1|6153.4|6151.6|6151.2|6149.4|102
1710325800000|2024-03-13 10:30:00|6153|6151.2|6149.9|6148.1|6153.2|6151.4|6149.9|6148.1|115
1710326100000|2024-03-13 10:35:00|6150|6148.2|6151|6149.2|6151.5|6149.7|6150|6148.2|124
1710326400000|2024-03-13 10:40:00|6151.1|6149.3|6153|6151.2|6153.2|6151.4|6151.1|6149.3|106
1710326700000|2024-03-13 10:45:00|6152.9|6151.1|6154|6152.2|6154.6|6152.8|6152.9|6151.1|108
1710327000000|2024-03-13 10:50:00|6153.9|6152.1|6153.5|6151.7|6154.2|6152.4|6153.5|6151.7|120
1710327300000|2024-03-13 10:55:00|6153.7|6151.9|6153.2|6151.4|6153.7|6151.9|6153.1|6151.3|75
1710327600000|2024-03-13 11:00:00|6153.4|6151.6|6153.4|6151.6|6153.6|6151.8|6152.7|6150.9|89
1710327900000|2024-03-13 11:05:00|6153.2|6151.4|6154.6|6152.8|6154.7|6152.9|6153|6151.2|133
1710328200000|2024-03-13 11:10:00|6154.7|6152.9|6153.4|6151.6|6154.7|6152.9|6152.9|6151.1|89
1710328500000|2024-03-13 11:15:00|6153.5|6151.7|6155.4|6153.6|6155.9|6154.1|6153.4|6151.6|120
1710328800000|2024-03-13 11:20:00|6155.3|6153.5|6156.6|6154.8|6157.2|6155.4|6155.2|6153.4|133
1710329100000|2024-03-13 11:25:00|6156.5|6154.7|6156.4|6154.6|6156.7|6154.9|6154.8|6153|157
1710329400000|2024-03-13 11:30:00|6156.5|6154.7|6156.9|6155.1|6157.2|6155.4|6155.5|6153.7|161
1710329700000|2024-03-13 11:35:00|6157|6155.2|6156.8|6155|6157.2|6155.4|6155.6|6153.8|114
1710330000000|2024-03-13 11:40:00|6156.9|6155.1|6158.3|6156.5|6158.4|6156.6|6156.5|6154.7|128
1710330300000|2024-03-13 11:45:00|6158.4|6156.6|6158.3|6156.5|6158.5|6156.7|6157.7|6155.9|125
1710330600000|2024-03-13 11:50:00|6158.2|6156.4|6158.6|6156.8|6158.7|6156.9|6157.3|6155.5|114
1710330900000|2024-03-13 11:55:00|6158.5|6156.7|6157.4|6155.6|6158.9|6157.1|6157.1|6155.3|168
1710331200000|2024-03-13 12:00:00|6157.5|6155.7|6155.7|6153.9|6157.5|6155.7|6155.7|6153.9|281
1710331500000|2024-03-13 12:05:00|6155.8|6154|6157.6|6155.8|6158.2|6156.4|6155.8|6154|249
1710331800000|2024-03-13 12:10:00|6157.7|6155.9|6157.8|6156|6159.1|6157.3|6157.4|6155.6|214
1710332100000|2024-03-13 12:15:00|6157.7|6155.9|6156.7|6154.9|6158.4|6156.6|6156.2|6154.4|255
1710332400000|2024-03-13 12:20:00|6156.6|6154.8|6157.5|6155.7|6158.6|6156.8|6156.6|6154.8|226
1710332700000|2024-03-13 12:25:00|6157.4|6155.6|6155.5|6153.7|6157.4|6155.6|6155.5|6153.7|247
1710333000000|2024-03-13 12:30:00|6155.4|6153.6|6150.8|6149|6155.4|6153.6|6150.7|6148.9|352
1710333300000|2024-03-13 12:35:00|6150.7|6148.9|6151.7|6149.9|6152.1|6150.3|6150.5|6148.7|239
1710333600000|2024-03-13 12:40:00|6151.8|6150|6155|6153.2|6155.1|6153.3|6151.2|6149.4|253
1710333900000|2024-03-13 12:45:00|6154.9|6153.1|6156.6|6154.8|6156.6|6154.8|6154.5|6152.7|195
1710334200000|2024-03-13 12:50:00|6156.7|6154.9|6155.3|6153.5|6157.6|6155.8|6155.1|6153.3|196
1710334500000|2024-03-13 12:55:00|6155.2|6153.4|6155.3|6153.5|6155.5|6153.7|6154.3|6152.5|206
1710334800000|2024-03-13 13:00:00|6155.4|6153.6|6157.3|6155.5|6157.7|6155.9|6155.3|6153.5|154
1710335100000|2024-03-13 13:05:00|6157.2|6155.4|6156.9|6155.1|6157.3|6155.5|6155.7|6153.9|163
1710335400000|2024-03-13 13:10:00|6157|6155.2|6156.4|6154.6|6157.7|6155.9|6155.8|6154|197
1710335700000|2024-03-13 13:15:00|6156.5|6154.7|6157.6|6155.8|6157.7|6155.9|6155.4|6153.6|178
1710336000000|2024-03-13 13:20:00|6157.5|6155.7|6158.1|6156.3|6158.5|6156.7|6157.2|6155.4|149
1710336300000|2024-03-13 13:25:00|6158|6156.2|6157.1|6155.3|6158.1|6156.3|6157|6155.2|176
1710336600000|2024-03-13 13:30:00|6157|6155.2|6158.7|6156.9|6160|6158.2|6156.5|6154.7|300
1710336900000|2024-03-13 13:35:00|6158.9|6157.1|6159.6|6157.8|6160.3|6158.5|6156.8|6155|310
1710337200000|2024-03-13 13:40:00|6159.5|6157.7|6157.6|6155.8|6161|6159.2|6157.4|6155.6|294
1710337500000|2024-03-13 13:45:00|6158|6156.2|6159.2|6157.4|6160.6|6158.8|6157.4|6155.6|279
1710337800000|2024-03-13 13:50:00|6159.3|6157.5|6157.8|6156|6159.7|6157.9|6157|6155.2|318
1710338100000|2024-03-13 13:55:00|6158|6156.2|6158.2|6156.4|6158.4|6156.6|6156.9|6155.1|229
1710338400000|2024-03-13 14:00:00|6158.3|6156.5|6155.5|6153.7|6159.3|6157.5|6155.1|6153.3|266
1710338700000|2024-03-13 14:05:00|6155.3|6153.5|6156.3|6154.5|6156.5|6154.7|6154.5|6152.7|248
1710339000000|2024-03-13 14:10:00|6156.2|6154.4|6155.5|6153.7|6157.1|6155.3|6155.4|6153.6|235
1710339300000|2024-03-13 14:15:00|6156|6154.2|6157.5|6155.7|6158.1|6156.3|6155.8|6154|280
1710339600000|2024-03-13 14:20:00|6157.6|6155.8|6158.5|6156.7|6159.1|6157.3|6157|6155.2|243
1710339900000|2024-03-13 14:25:00|6158.6|6156.8|6156.9|6155.1|6158.7|6156.9|6156.9|6155.1|186
1710340200000|2024-03-13 14:30:00|6156.7|6154.9|6157.5|6155.7|6158|6156.2|6155.9|6154.1|193
1710340500000|2024-03-13 14:35:00|6157.6|6155.8|6160.1|6158.3|6160.1|6158.3|6157.3|6155.5|190
1710340800000|2024-03-13 14:40:00|6160.2|6158.4|6163.1|6161.3|6163.6|6161.8|6160.2|6158.4|267
1710341100000|2024-03-13 14:45:00|6163.2|6161.4|6163.3|6161.5|6164.3|6162.5|6162.6|6160.8|190
1710341400000|2024-03-13 14:50:00|6163.4|6161.6|6161|6159.2|6163.4|6161.6|6161|6159.2|231
1710341700000|2024-03-13 14:55:00|6161.1|6159.3|6161.2|6159.4|6161.8|6160|6160|6158.2|258
1710342000000|2024-03-13 15:00:00|6161.1|6159.3|6161.3|6159.5|6161.7|6159.9|6160|6158.2|185
1710342300000|2024-03-13 15:05:00|6161.4|6159.6|6161.2|6159.4|6163.7|6161.9|6160.3|6158.5|204
1710342600000|2024-03-13 15:10:00|6161.1|6159.3|6160.6|6158.8|6161.1|6159.3|6158.8|6157|226
1710342900000|2024-03-13 15:15:00|6160.7|6158.9|6162.6|6160.8|6163.5|6161.7|6160.6|6158.8|265
1710343200000|2024-03-13 15:20:00|6162.5|6160.7|6163.5|6161.7|6164.5|6162.7|6162|6160.2|224
1710343500000|2024-03-13 15:25:00|6163.4|6161.6|6163.6|6161.8|6165|6163.2|6163.2|6161.4|251
1710343800000|2024-03-13 15:30:00|6163.5|6161.7|6160.4|6158.6|6163.5|6161.7|6160.1|6158.3|165
1710344100000|2024-03-13 15:35:00|6160.5|6158.7|6158.9|6157.1|6161.5|6159.7|6158.9|6157.1|246
1710344400000|2024-03-13 15:40:00|6159|6157.2|6157|6155.2|6159.2|6157.4|6156.6|6154.8|288
1710344700000|2024-03-13 15:45:00|6156.9|6155.1|6158.9|6157.1|6159.2|6157.4|6156.9|6155.1|253
1710345000000|2024-03-13 15:50:00|6159|6157.2|6158|6156.2|6159.4|6157.6|6156.8|6155|197
1710345300000|2024-03-13 15:55:00|6158.1|6156.3|6157.3|6155.5|6161|6159.2|6157.1|6155.3|293
1710345600000|2024-03-13 16:00:00|6157.2|6155.4|6157|6155.2|6157.6|6155.8|6156.3|6154.5|285
1710345900000|2024-03-13 16:05:00|6156.9|6155.1|6157.5|6155.7|6158.1|6156.3|6156.6|6154.8|172
1710346200000|2024-03-13 16:10:00|6157.3|6155.5|6158.3|6156.5|6159.4|6157.6|6157.3|6155.5|200
1710346500000|2024-03-13 16:15:00|6157.6|6155.8|6160|6158.2|6160.5|6158.7|6157.5|6155.7|237
1710346800000|2024-03-13 16:20:00|6160.1|6158.3|6160.5|6158.7|6161.5|6159.7|6160.1|6158.3|195
1710347100000|2024-03-13 16:25:00|6160.6|6158.8|6159.8|6158|6160.7|6158.9|6159.4|6157.6|170
1710347400000|2024-03-13 16:30:00|6159.7|6157.9|6160.2|6158.4|6162|6160.2|6159.5|6157.7|264
1710347700000|2024-03-13 16:35:00|6160.3|6158.5|6158.6|6156.8|6160.4|6158.6|6157.9|6156.1|190
1710348000000|2024-03-13 16:40:00|6158.5|6156.7|6158.1|6156.3|6159.7|6157.9|6157.9|6156.1|227
1710348300000|2024-03-13 16:45:00|6158.2|6156.4|6159.7|6157.9|6160.1|6158.3|6158.1|6156.3|206
1710348600000|2024-03-13 16:50:00|6159.6|6157.8|6160.9|6159.1|6161.2|6159.4|6159.5|6157.7|317
1710348900000|2024-03-13 16:55:00|6160.8|6159|6161|6159.2|6162.1|6160.3|6160.8|6159|229
1710349200000|2024-03-13 17:00:00|6161.1|6159.3|6163.5|6161.7|6166.2|6163.6|6160.7|6158.9|457
1710349500000|2024-03-13 17:05:00|6163.7|6161.9|6165.4|6163.6|6166.2|6164.4|6163.2|6161.4|360
1710349800000|2024-03-13 17:10:00|6165.2|6163.4|6166.3|6164.5|6167.6|6165.8|6165.2|6163.4|296
1710350100000|2024-03-13 17:15:00|6166.2|6164.4|6164.6|6162.8|6166.3|6164.5|6163.9|6162.1|229
1710350400000|2024-03-13 17:20:00|6164.7|6162.9|6167.2|6165.4|6167.2|6165.4|6164.4|6162.6|246
1710350700000|2024-03-13 17:25:00|6167.1|6165.3|6167.7|6165.9|6168.1|6166.3|6167|6165.2|231
1710351000000|2024-03-13 17:30:00|6167.6|6165.8|6167|6165.2|6168.7|6166.9|6166.6|6164.8|233
1710351300000|2024-03-13 17:35:00|6167.1|6165.3|6167.6|6165.8|6168.2|6166.4|6166.2|6164.4|233
1710351600000|2024-03-13 17:40:00|6167.7|6165.9|6168.5|6166.7|6168.9|6167.1|6167.5|6165.7|185
1710351900000|2024-03-13 17:45:00|6168.6|6166.8|6168.1|6166.3|6169.2|6167.4|6168.1|6166.3|178
1710352200000|2024-03-13 17:50:00|6167.7|6165.9|6166.7|6164.9|6167.7|6165.9|6166.5|6164.7|164
1710352500000|2024-03-13 17:55:00|6166.6|6164.8|6167.1|6164.1|6168|6165.5|6166.4|6164.1|144
1710352800000|2024-03-13 18:00:00|6167.2|6164.2|6166.6|6164.8|6167.7|6165.7|6166.5|6163.8|153
1710353100000|2024-03-13 18:05:00|6166.7|6164.9|6165.7|6163.9|6167.1|6165.3|6165.7|6163.9|109
1710353400000|2024-03-13 18:10:00|6165.8|6164|6166.8|6165|6167.2|6165.4|6165.7|6163.9|123
1710353700000|2024-03-13 18:15:00|6166.7|6164.9|6166.1|6164.3|6167.4|6165.6|6166.1|6164.3|143
1710354000000|2024-03-13 18:20:00|6166.2|6164.4|6165.4|6163.6|6167|6165.2|6165.2|6163.4|90
1710354300000|2024-03-13 18:25:00|6165.5|6163.7|6165.8|6164|6165.9|6164.1|6164.8|6163|91
1710354600000|2024-03-13 18:30:00|6165.7|6163.9|6166.1|6164.3|6166.7|6164.9|6165.2|6163.4|70
1710354900000|2024-03-13 18:35:00|6166.2|6164.4|6165.7|6163.9|6166.8|6165|6165.6|6163.8|125
1710355200000|2024-03-13 18:40:00|6165.6|6163.8|6166.2|6164.4|6166.7|6164.9|6165.6|6163.8|94
1710355500000|2024-03-13 18:45:00|6166.1|6164.3|6164.1|6162.3|6166.2|6164.4|6163.6|6161.8|106
1710355800000|2024-03-13 18:50:00|6164.2|6162.4|6164.5|6162.7|6165|6163.2|6163.8|6162|137
1710356100000|2024-03-13 18:55:00|6164.6|6162.8|6160.5|6158.7|6164.6|6162.8|6160.5|6158.7|180
1710356400000|2024-03-13 19:00:00|6160.6|6158.8|6160.6|6158.8|6161|6159.2|6159.8|6158|110
1710356700000|2024-03-13 19:05:00|6160.7|6158.9|6160.2|6158.4|6160.7|6158.9|6159.8|6158|114
1710357000000|2024-03-13 19:10:00|6160.3|6158.5|6159.1|6157.3|6160.5|6158.7|6159|6157.2|115
1710357300000|2024-03-13 19:15:00|6159.2|6157.4|6158.6|6156.8|6159.2|6157.4|6157.7|6155.9|144
1710357600000|2024-03-13 19:20:00|6158.5|6156.7|6158.8|6157|6159|6157.2|6158.4|6156.6|104
1710357900000|2024-03-13 19:25:00|6158.7|6156.9|6156.8|6155|6159.2|6157.4|6155.9|6154.1|184
1710358200000|2024-03-13 19:30:00|6156.7|6154.9|6157.1|6155.3|6157.8|6156|6156.7|6154.9|212
1710358500000|2024-03-13 19:35:00|6157.2|6155.4|6157.4|6155.6|6157.6|6155.8|6156.9|6155.1|142
1710358800000|2024-03-13 19:40:00|6157.3|6155.5|6157.3|6155.5|6157.6|6155.8|6156.9|6155.1|156
1710359100000|2024-03-13 19:45:00|6157.2|6155.4|6158.3|6156.5|6158.7|6156.9|6156.7|6154.9|190
1710359400000|2024-03-13 19:50:00|6158.2|6156.4|6156.4|6154.6|6158.5|6156.7|6156.3|6154.5|172
1710359700000|2024-03-13 19:55:00|6156.3|6154.5|6155.8|6154|6156.6|6154.8|6155.4|6153.6|220
1710360000000|2024-03-13 20:00:00|6155.9|6154.1|6156.4|6154.6|6157.3|6155.5|6155.8|6154|118
1710360300000|2024-03-13 20:05:00|6156.3|6154.5|6156.6|6154.8|6156.8|6155|6156|6154.2|89
1710360600000|2024-03-13 20:10:00|6156.7|6154.9|6156.6|6154.8|6157.2|6155.4|6156.5|6154.7|132
1710360900000|2024-03-13 20:15:00|6156.7|6154.9|6157.2|6155.4|6157.3|6155.5|6156.6|6154.8|42
1710361200000|2024-03-13 20:20:00|6157.1|6155.3|6157.3|6155.5|6157.4|6155.6|6157|6155.2|67
1710361500000|2024-03-13 20:25:00|6157.2|6155.4|6157.4|6155.6|6157.4|6155.6|6156.8|6155|114
1710361800000|2024-03-13 20:30:00|6157.3|6155.5|6156.8|6155|6157.5|6155.7|6156.8|6155|132
1710362100000|2024-03-13 20:35:00|6156.7|6154.9|6155.8|6154|6156.8|6155|6155.6|6153.8|73
1710362400000|2024-03-13 20:40:00|6155.7|6153.9|6155.7|6153.9|6155.8|6154|6155.7|6153.9|47
1710362700000|2024-03-13 20:45:00|6155.8|6154|6155.4|6153.6|6155.9|6154.1|6155.1|6153.3|36
1710363000000|2024-03-13 20:50:00|6155.3|6153.5|6155.7|6153.9|6156.4|6154.4|6155.3|6153.1|82
1710363300000|2024-03-13 20:55:00|6156.3|6153.3|6158.8|6155.8|6160.3|6157.3|6156.2|6153.2|159
1710363600000|2024-03-13 21:00:00|6158.9|6155.9|6159.5|6155.5|6162.1|6158.1|6156.4|6152.4|57
1710363900000|2024-03-13 21:05:00|6159.9|6155.9|6160.1|6156.1|6160.6|6156.6|6158.8|6154.8|60
1710364200000|2024-03-13 21:10:00|6159.8|6155.8|6158.9|6155.9|6160.7|6156.7|6158.8|6155.4|58
1710364500000|2024-03-13 21:15:00|6159.3|6155.4|6159.8|6155.9|6159.9|6156.9|6159.1|6155.4|58
1710364800000|2024-03-13 21:20:00|6159.6|6156.2|6158.3|6155|6159.9|6156.9|6158.1|6154.5|70
1710365100000|2024-03-13 21:25:00|6158.2|6154.7|6157.8|6153.8|6159|6155|6156.8|6152.8|145
1710365400000|2024-03-13 21:30:00|6157.9|6153.9|6158.3|6154.3|6158.6|6155.1|6156.7|6153|237
1710365700000|2024-03-13 21:35:00|6158.1|6154.8|6159.3|6155.6|6159.9|6156.2|6157.7|6154.2|157
1710366000000|2024-03-13 21:40:00|6159.2|6155.3|6158.5|6154.9|6159.9|6156.2|6158.3|6154.7|156
1710366300000|2024-03-13 21:45:00|6159|6155|6158.8|6155.3|6159.3|6156|6158.4|6154.9|148
1710366600000|2024-03-13 21:50:00|6158.7|6155.7|6158.5|6155.5|6159|6155.8|6158.4|6155|64
1710366900000|2024-03-13 21:55:00|6159.4|6154.6|6161.1|6155.3|6161.6|6155.8|6159.3|6154.1|279
1710367200000|2024-03-13 22:00:00|6161.7|6155.9|6159.8|6155|6162.7|6156.9|6159.2|6153.6|285
1710367500000|2024-03-13 22:05:00|6159.7|6154.9|6159.7|6154.3|6160.6|6155|6158.7|6153.9|235
1710367800000|2024-03-13 22:10:00|6159.6|6154.4|6159.3|6154.5|6159.7|6154.5|6158.7|6153.8|320
1710368100000|2024-03-13 22:15:00|6159.1|6154.3|6159.5|6154.7|6160.4|6155.6|6158.3|6153.5|216
1710368400000|2024-03-13 22:20:00|6159.4|6154.6|6160.5|6155.7|6160.6|6155.8|6159.1|6154.3|32
1710368700000|2024-03-13 22:25:00|6160.6|6155.8|6160.7|6155.9|6160.9|6156.1|6160.1|6155.3|109
1710369000000|2024-03-13 22:30:00|6160.6|6155.8|6161|6156.2|6161.3|6156.5|6160.5|6155.7|107
1710369300000|2024-03-13 22:35:00|6161.1|6156.3|6160.6|6155.8|6161.1|6156.3|6160.2|6155.4|74
1710369600000|2024-03-13 22:40:00|6160.7|6155.9|6161|6156.2|6161|6156.2|6160.5|6155.7|61
1710369900000|2024-03-13 22:45:00|6160.7|6155.9|6159.7|6154.9|6160.7|6155.9|6159.6|6154.8|93
1710370200000|2024-03-13 22:50:00|6160|6155.2|6159.4|6154.6|6160|6155.2|6159.1|6154.3|54
1710370500000|2024-03-13 22:55:00|6159.3|6154.5|6158.3|6153.5|6160.3|6155.5|6158.3|6153.5|72
1710370800000|2024-03-13 23:00:00|6158.4|6153.6|6160.5|6155.7|6161.2|6156.4|6157.7|6153.4|136
1710371100000|2024-03-13 23:05:00|6159.6|6156.6|6159.5|6157.7|6160.6|6158.1|6158.6|6156.3|75
1710371400000|2024-03-13 23:10:00|6159.6|6157.8|6158.5|6156.7|6159.7|6157.9|6158.1|6156.3|52
1710371700000|2024-03-13 23:15:00|6158.4|6156.6|6159|6157.2|6159.3|6157.5|6157.5|6155.7|61
1710372000000|2024-03-13 23:20:00|6159.2|6157.4|6159.6|6157.8|6159.6|6157.8|6158.8|6157|65
1710372300000|2024-03-13 23:25:00|6159.7|6157.9|6160.4|6158.6|6160.8|6159|6159.3|6157.5|78
1710372600000|2024-03-13 23:30:00|6160.5|6158.7|6161.8|6160|6161.9|6160.1|6160.5|6158.7|69
1710372900000|2024-03-13 23:35:00|6161.9|6160.1|6162.1|6160.3|6162.4|6160.6|6161.7|6159.9|70
1710373200000|2024-03-13 23:40:00|6162|6160.2|6164.2|6162.4|6164.2|6162.4|6161.3|6159.5|100
1710373500000|2024-03-13 23:45:00|6164.1|6162.3|6161.5|6159.7|6164.2|6162.4|6161|6159.2|124
1710373800000|2024-03-13 23:50:00|6161.4|6159.6|6164.5|6162.7|6164.6|6162.8|6161.4|6159.6|149
1710374100000|2024-03-13 23:55:00|6164.6|6162.8|6165.4|6163.6|6165.7|6163.9|6164.4|6162.6|121
1710374400000|2024-03-14 00:00:00|6165.3|6163.5|6166|6164.2|6168.5|6166.7|6164.8|6163|251
1710374700000|2024-03-14 00:05:00|6166.1|6164.3|6165.3|6163.5|6166.3|6164.5|6165.2|6163.4|145
1710375000000|2024-03-14 00:10:00|6165.1|6163.3|6162.8|6161|6165.1|6163.3|6162.1|6160.3|117
1710375300000|2024-03-14 00:15:00|6162.9|6161.1|6163.3|6161.5|6163.6|6161.8|6162.2|6160.4|179
1710375600000|2024-03-14 00:20:00|6163.4|6161.6|6162.8|6161|6163.9|6162.1|6162.8|6161|117
1710375900000|2024-03-14 00:25:00|6162.9|6161.1|6164.4|6162.6|6164.4|6162.6|6162.8|6161|134
1710376200000|2024-03-14 00:30:00|6164.3|6162.5|6164.9|6163.1|6165.2|6163.4|6164.3|6162.5|135
1710376500000|2024-03-14 00:35:00|6165|6163.2|6165.3|6163.5|6166.3|6164.5|6164.8|6163|144
1710376800000|2024-03-14 00:40:00|6165.4|6163.6|6164|6162.2|6165.7|6163.9|6163.6|6161.8|139
1710377100000|2024-03-14 00:45:00|6163.9|6162.1|6166|6164.2|6166|6164.2|6163.6|6161.8|149
1710377400000|2024-03-14 00:50:00|6165.8|6164|6168.6|6166.8|6168.8|6167|6165.7|6163.9|197
1710377700000|2024-03-14 00:55:00|6168.5|6166.7|6167.6|6165.8|6169.3|6167.5|6167.6|6165.8|178
1710378000000|2024-03-14 01:00:00|6167.8|6166|6171|6169.2|6171|6169.2|6167.6|6165.8|245
1710378300000|2024-03-14 01:05:00|6170.8|6169|6171|6169.2|6172.1|6170.3|6170.4|6168.6|225
1710378600000|2024-03-14 01:10:00|6170.9|6169.1|6168.3|6166.5|6171.2|6169.4|6168.3|6166.5|198
1710378900000|2024-03-14 01:15:00|6168.4|6166.6|6169.9|6168.1|6170.5|6168.7|6168.1|6166.3|171
1710379200000|2024-03-14 01:20:00|6170|6168.2|6171.3|6169.5|6171.3|6169.5|6169.8|6168|217
1710379500000|2024-03-14 01:25:00|6171.4|6169.6|6171.7|6169.9|6172.5|6170.7|6171.1|6169.3|193
1710379800000|2024-03-14 01:30:00|6171.8|6170|6172.6|6170.8|6173|6171.2|6171.2|6169.4|165
1710380100000|2024-03-14 01:35:00|6172.5|6170.7|6173.5|6171.7|6173.6|6171.8|6171.7|6169.9|160
1710380400000|2024-03-14 01:40:00|6173.6|6171.8|6173.8|6172|6173.8|6172|6172.3|6170.5|163
1710380700000|2024-03-14 01:45:00|6173.7|6171.9|6174|6172.2|6174.1|6172.3|6172.8|6171|159
1710381000000|2024-03-14 01:50:00|6173.9|6172.1|6173.4|6171.6|6174|6172.2|6172.8|6171|179
1710381300000|2024-03-14 01:55:00|6173.6|6171.8|6175.6|6173.8|6176|6174.2|6173.6|6171.8|110
1710381600000|2024-03-14 02:00:00|6175.5|6173.7|6173.4|6171.6|6176.1|6174.3|6173.3|6171.5|166
1710381900000|2024-03-14 02:05:00|6173.5|6171.7|6172.6|6170.8|6173.5|6171.7|6172.2|6170.4|195
1710382200000|2024-03-14 02:10:00|6172.5|6170.7|6172.2|6170.4|6173.1|6171.3|6171.8|6170|196
1710382500000|2024-03-14 02:15:00|6172.1|6170.3|6170.3|6168.5|6172.5|6170.7|6170.1|6168.3|102
1710382800000|2024-03-14 02:20:00|6170.2|6168.4|6169.7|6167.9|6171.2|6169.4|6168.9|6167.1|204
1710383100000|2024-03-14 02:25:00|6169.8|6168|6168.8|6167|6169.8|6168|6168.7|6166.9|124
1710383400000|2024-03-14 02:30:00|6168.9|6167.1|6167.6|6165.8|6169.5|6167.7|6167.3|6165.5|134
1710383700000|2024-03-14 02:35:00|6167.7|6165.9|6167.2|6165.4|6168.4|6166.6|6166.2|6164.4|162
1710384000000|2024-03-14 02:40:00|6167.3|6165.5|6165.9|6164.1|6167.6|6165.8|6165.7|6163.9|130
1710384300000|2024-03-14 02:45:00|6165.8|6164|6165.6|6163.8|6166.4|6164.6|6165.4|6163.6|120
1710384600000|2024-03-14 02:50:00|6165.5|6163.7|6164.3|6162.5|6165.9|6164.1|6164.1|6162.3|155
1710384900000|2024-03-14 02:55:00|6164.4|6162.6|6162.5|6160.7|6164.5|6162.7|6162.2|6160.4|170
1710385200000|2024-03-14 03:00:00|6162.4|6160.6|6162.7|6160.9|6163.1|6161.3|6161.5|6159.7|171
1710385500000|2024-03-14 03:05:00|6162.8|6161|6161.9|6160.1|6163.2|6161.4|6161.4|6159.6|129
1710385800000|2024-03-14 03:10:00|6162|6160.2|6162.7|6160.9|6163|6161.2|6161.8|6160|161
1710386100000|2024-03-14 03:15:00|6162.8|6161|6160.7|6158.9|6163.1|6161.3|6160.7|6158.9|168
1710386400000|2024-03-14 03:20:00|6160.6|6158.8|6161.4|6159.6|6161.6|6159.8|6160.3|6158.5|139
1710386700000|2024-03-14 03:25:00|6161.3|6159.5|6160.3|6158.5|6161.6|6159.8|6159.3|6157.5|125
1710387000000|2024-03-14 03:30:00|6160.2|6158.4|6159.9|6158.1|6160.7|6158.9|6159.5|6157.7|89
1710387300000|2024-03-14 03:35:00|6159.8|6158|6158.3|6156.5|6160.1|6158.3|6158.3|6156.5|124
1710387600000|2024-03-14 03:40:00|6158.2|6156.4|6158.3|6156.5|6158.6|6156.8|6157.6|6155.8|152
1710387900000|2024-03-14 03:45:00|6158.2|6156.4|6158.2|6156.4|6158.6|6156.8|6157.5|6155.7|153
1710388200000|2024-03-14 03:50:00|6158.3|6156.5|6158.6|6156.8|6159.2|6157.4|6158.2|6156.4|106
1710388500000|2024-03-14 03:55:00|6158.2|6156.4|6158.4|6156.6|6158.6|6156.8|6157.9|6156.1|78
1710388800000|2024-03-14 04:00:00|6158.5|6156.7|6157.3|6155.5|6158.7|6156.9|6156.8|6155|142
1710389100000|2024-03-14 04:05:00|6157.5|6155.7|6157.3|6155.5|6157.7|6155.9|6157.2|6155.4|103
1710389400000|2024-03-14 04:10:00|6157.2|6155.4|6156.1|6154.3|6157.6|6155.8|6155.8|6154|80
1710389700000|2024-03-14 04:15:00|6156|6154.2|6156.4|6154.6|6156.7|6154.9|6154.8|6153|169
1710390000000|2024-03-14 04:20:00|6156.3|6154.5|6157.5|6155.7|6157.7|6155.9|6156.2|6154.4|163
1710390300000|2024-03-14 04:25:00|6157.4|6155.6|6158.4|6156.6|6158.9|6157.1|6156.6|6154.8|127
1710390600000|2024-03-14 04:30:00|6158.3|6156.5|6158.5|6156.7|6160|6158|6157.9|6156.1|163
1710390900000|2024-03-14 04:35:00|6158.6|6156.8|6160.2|6158.4|6160.5|6158.7|6158.2|6156.4|105
1710391200000|2024-03-14 04:40:00|6160.3|6158.5|6160.3|6158.5|6162.1|6160.3|6160.2|6158.4|141
1710391500000|2024-03-14 04:45:00|6160.2|6158.4|6161|6159.2|6161.1|6159.3|6160.2|6158.4|96
1710391800000|2024-03-14 04:50:00|6161.1|6159.3|6161.2|6159.4|6161.3|6159.5|6160.8|6159|106
1710392100000|2024-03-14 04:55:00|6161.3|6159.5|6161|6159.2|6161.7|6159.9|6160.8|6159|146
1710392400000|2024-03-14 05:00:00|6160.9|6159.1|6158.9|6157.1|6160.9|6159.1|6158.7|6156.9|166
1710392700000|2024-03-14 05:05:00|6159|6157.2|6160.1|6158.3|6160.9|6159.1|6158.6|6156.8|168
1710393000000|2024-03-14 05:10:00|6160.2|6158.4|6162.3|6160.5|6162.4|6160.6|6159.7|6157.9|228
1710393300000|2024-03-14 05:15:00|6162.4|6160.6|6161.4|6159.6|6162.5|6160.7|6161.3|6159.5|126
1710393600000|2024-03-14 05:20:00|6161.3|6159.5|6159.9|6158.1|6162|6160.2|6159.7|6157.9|132
1710393900000|2024-03-14 05:25:00|6160|6158.2|6160.5|6158.7|6160.7|6158.9|6158.9|6157.1|163
1710394200000|2024-03-14 05:30:00|6160.4|6158.6|6161.1|6159.3|6161.2|6159.4|6159.2|6157.4|218
1710394500000|2024-03-14 05:35:00|6161.2|6159.4|6162.2|6160.4|6162.2|6160.4|6160.7|6158.9|142
1710394800000|2024-03-14 05:40:00|6162.1|6160.3|6160.8|6159|6162.1|6160.3|6160.6|6158.8|152
1710395100000|2024-03-14 05:45:00|6160.7|6158.9|6160.5|6158.7|6160.8|6159|6160.3|6158.5|126
1710395400000|2024-03-14 05:50:00|6160.4|6158.6|6160.1|6158.3|6160.8|6159|6159.6|6157.8|136
1710395700000|2024-03-14 05:55:00|6160|6158.2|6158.8|6157|6160.3|6158.5|6158.2|6156.4|182
1710396000000|2024-03-14 06:00:00|6158.7|6156.9|6159.7|6157.9|6160.1|6158.3|6158.1|6156.3|175
1710396300000|2024-03-14 06:05:00|6159.9|6158.1|6158.2|6156.4|6159.9|6158.1|6157.7|6155.9|124
1710396600000|2024-03-14 06:10:00|6158.4|6156.6|6159.8|6158|6160.2|6158.4|6157.7|6155.9|161
1710396900000|2024-03-14 06:15:00|6159.7|6157.9|6161.6|6159.8|6161.8|6160|6159.7|6157.9|139
1710397200000|2024-03-14 06:20:00|6161.7|6159.9|6162|6160.2|6163|6161.2|6161.5|6159.7|78
1710397500000|2024-03-14 06:25:00|6161.9|6160.1|6161|6159.2|6162.6|6160.8|6160.9|6159.1|133
1710397800000|2024-03-14 06:30:00|6161.1|6159.3|6161.6|6159.8|6161.9|6160.1|6160.4|6158.6|100
1710398100000|2024-03-14 06:35:00|6161.7|6159.9|6160|6158.2|6162.3|6160.5|6159.8|6158|173
1710398400000|2024-03-14 06:40:00|6159.9|6158.1|6159.4|6157.6|6160.1|6158.3|6158.7|6156.9|159
1710398700000|2024-03-14 06:45:00|6159.5|6157.7|6158.7|6156.9|6159.8|6158|6158.6|6156.8|139
1710399000000|2024-03-14 06:50:00|6158.6|6156.8|6159.8|6158|6160.7|6158.9|6158|6156.2|126
1710399300000|2024-03-14 06:55:00|6159.7|6157.9|6159.5|6157.7|6160.8|6159|6159.2|6157.4|164
1710399600000|2024-03-14 07:00:00|6159.4|6157.6|6158.7|6156.9|6159.4|6157.6|6156.9|6155.1|249
1710399900000|2024-03-14 07:05:00|6158.6|6156.8|6159.8|6158|6161|6159.2|6158.6|6156.8|190
1710400200000|2024-03-14 07:10:00|6159.7|6157.9|6159.4|6157.6|6161.1|6159.3|6159.2|6157.4|217
1710400500000|2024-03-14 07:15:00|6159.5|6157.7|6159.4|6157.6|6160.4|6158.6|6158.4|6156.6|168
1710400800000|2024-03-14 07:20:00|6159.2|6157.4|6159.1|6157.3|6159.3|6157.5|6158.1|6156.3|168
1710401100000|2024-03-14 07:25:00|6159.2|6157.4|6159.9|6158.1|6160|6158.2|6158.7|6156.9|200
1710401400000|2024-03-14 07:30:00|6159.8|6158|6159.8|6158|6160.6|6158.8|6157.6|6155.8|257
1710401700000|2024-03-14 07:35:00|6159.5|6157.7|6160.2|6158.4|6161.3|6159.5|6158.5|6156.7|200
1710402000000|2024-03-14 07:40:00|6160.5|6158.7|6162.1|6160.3|6162.6|6160.8|6159.7|6157.9|265
1710402300000|2024-03-14 07:45:00|6162.3|6160.5|6162.8|6161|6164.2|6162.4|6162.3|6160.5|198
1710402600000|2024-03-14 07:50:00|6162.7|6160.9|6162.8|6161|6163.3|6161.5|6162.3|6160.5|186
1710402900000|2024-03-14 07:55:00|6162.4|6160.6|6163.1|6161.3|6163.2|6161.4|6161.8|6160|185
1710403200000|2024-03-14 08:00:00|6163.4|6161.6|6163.5|6161.7|6163.8|6162|6161.9|6160.1|221
1710403500000|2024-03-14 08:05:00|6163.4|6161.6|6160.8|6159|6163.7|6161.9|6160.6|6158.8|235
1710403800000|2024-03-14 08:10:00|6160.9|6159.1|6161.8|6160|6162.3|6160.5|6160|6158.2|305
1710404100000|2024-03-14 08:15:00|6161.9|6160.1|6164.1|6162.3|6164.1|6162.3|6160.3|6158.5|251
1710404400000|2024-03-14 08:20:00|6164.2|6162.4|6163.9|6162.1|6165.5|6163.7|6163.4|6161.6|250
1710404700000|2024-03-14 08:25:00|6164|6162.2|6162.3|6160.5|6164.2|6162.4|6161.9|6160.1|230
1710405000000|2024-03-14 08:30:00|6162.4|6160.6|6161.8|6160|6162.4|6160.6|6160.2|6158.4|233
1710405300000|2024-03-14 08:35:00|6161.9|6160.1|6160.9|6159.1|6162.9|6161.1|6160.9|6159.1|176
1710405600000|2024-03-14 08:40:00|6161|6159.2|6160.4|6158.6|6161|6159.2|6159.6|6157.8|188
1710405900000|2024-03-14 08:45:00|6160.3|6158.5|6160|6158.2|6161.2|6159.4|6159.7|6157.9|170
1710406200000|2024-03-14 08:50:00|6159.9|6158.1|6159.5|6157.7|6160.2|6158.4|6159|6157.2|152
1710406500000|2024-03-14 08:55:00|6159.3|6157.5|6160.6|6158.8|6161|6159.2|6158.9|6157.1|181
1710406800000|2024-03-14 09:00:00|6160.7|6158.9|6161.7|6159.9|6162.1|6160.3|6159.9|6158.1|237
1710407100000|2024-03-14 09:05:00|6161.9|6160.1|6163.5|6161.7|6165|6163.2|6161.9|6160.1|268
1710407400000|2024-03-14 09:10:00|6163.6|6161.8|6164.7|6162.9|6165.2|6163.4|6162.9|6161.1|198
1710407700000|2024-03-14 09:15:00|6164.2|6162.4|6165.7|6163.9|6165.7|6163.9|6163.2|6161.4|214
1710408000000|2024-03-14 09:20:00|6165.8|6164|6164.8|6163|6166.7|6164.9|6164.7|6162.9|185
1710408300000|2024-03-14 09:25:00|6164.7|6162.9|6164.7|6162.9|6165.1|6163.3|6163.3|6161.5|144
1710408600000|2024-03-14 09:30:00|6164.6|6162.8|6167.7|6165.9|6167.7|6165.9|6164.5|6162.7|157
1710408900000|2024-03-14 09:35:00|6167.6|6165.8|6166.6|6164.8|6167.7|6165.9|6165.7|6163.9|183
1710409200000|2024-03-14 09:40:00|6166.4|6164.6|6167.5|6165.7|6167.6|6165.8|6166.1|6164.3|122
1710409500000|2024-03-14 09:45:00|6167.6|6165.8|6167.6|6165.8|6168.4|6166.6|6167.2|6165.4|153
1710409800000|2024-03-14 09:50:00|6167.5|6165.7|6167.1|6165.3|6168.3|6166.5|6166.8|6165|181
1710410100000|2024-03-14 09:55:00|6166.9|6165.1|6169.1|6167.3|6169.2|6167.4|6166.3|6164.5|232
1710410400000|2024-03-14 10:00:00|6169.2|6167.4|6168|6166.2|6169.5|6167.7|6167.4|6165.6|246
1710410700000|2024-03-14 10:05:00|6168.1|6166.3|6171.5|6169.7|6171.8|6170|6167.4|6165.6|229
1710411000000|2024-03-14 10:10:00|6171.4|6169.6|6171.3|6169.5|6172|6170.2|6170.3|6168.5|212
1710411300000|2024-03-14 10:15:00|6171.4|6169.6|6171.7|6169.9|6172.9|6171.1|6170.5|6168.7|204
1710411600000|2024-03-14 10:20:00|6171.8|6170|6170.5|6168.7|6172.1|6170.3|6170.1|6168.3|152
1710411900000|2024-03-14 10:25:00|6170.4|6168.6|6169.3|6167.5|6170.5|6168.7|6169|6167.2|174
1710412200000|2024-03-14 10:30:00|6169.2|6167.4|6170.5|6168.7|6170.7|6168.9|6168.9|6167.1|243
1710412500000|2024-03-14 10:35:00|6170.6|6168.8|6169|6167.2|6170.7|6168.9|6168.7|6166.9|171
1710412800000|2024-03-14 10:40:00|6168.9|6167.1|6168.5|6166.7|6169.5|6167.7|6167.7|6165.9|183
1710413100000|2024-03-14 10:45:00|6168.6|6166.8|6169.2|6167.4|6170|6168.2|6168.5|6166.7|211
1710413400000|2024-03-14 10:50:00|6169.3|6167.5|6168.6|6166.8|6170|6168.2|6168.3|6166.5|162
1710413700000|2024-03-14 10:55:00|6168.7|6166.9|6170.2|6168.4|6170.7|6168.9|6168.6|6166.8|171
1710414000000|2024-03-14 11:00:00|6170.3|6168.5|6170.7|6168.9|6171.1|6169.3|6169.8|6168|169
1710414300000|2024-03-14 11:05:00|6170.6|6168.8|6169.6|6167.8|6171.1|6169.3|6169.6|6167.8|148
1710414600000|2024-03-14 11:10:00|6169.7|6167.9|6171.9|6170.1|6172|6170.2|6169|6167.2|172
1710414900000|2024-03-14 11:15:00|6172|6170.2|6172.5|6170.7|6172.6|6170.8|6171|6169.2|133
1710415200000|2024-03-14 11:20:00|6172.7|6170.9|6173.4|6171.6|6174.1|6172.3|6172.5|6170.7|179
1710415500000|2024-03-14 11:25:00|6173.1|6171.3|6171.9|6170.1|6174.2|6172.4|6171.9|6170.1|166
1710415800000|2024-03-14 11:30:00|6171.8|6170|6172.7|6170.9|6173|6171.2|6171.5|6169.7|142
1710416100000|2024-03-14 11:35:00|6172.8|6171|6172|6170.2|6173.2|6171.4|6171.3|6169|107
1710416400000|2024-03-14 11:40:00|6171.7|6169.9|6170.8|6169|6172.1|6170.3|6170.3|6168.5|161
1710416700000|2024-03-14 11:45:00|6170.9|6169.1|6170.5|6168.7|6171.1|6169.3|6169.9|6168.1|218
1710417000000|2024-03-14 11:50:00|6170.4|6168.6|6171.1|6169.3|6171.1|6169.3|6170|6168.2|127
1710417300000|2024-03-14 11:55:00|6171.2|6169.4|6171.6|6169.8|6172.4|6170.6|6170.4|6168.6|159
1710417600000|2024-03-14 12:00:00|6171.8|6170|6170.1|6168.3|6172|6170.2|6169.8|6168|240
1710417900000|2024-03-14 12:05:00|6170.2|6168.4|6168.6|6166.8|6171.1|6169.3|6168.3|6166.5|215
1710418200000|2024-03-14 12:10:00|6168.7|6166.9|6169.9|6168.1|6170.7|6168.9|6168.5|6166.7|221
1710418500000|2024-03-14 12:15:00|6169.8|6168|6168.5|6166.7|6170.1|6168.3|6167.2|6165.4|201
1710418800000|2024-03-14 12:20:00|6168.6|6166.8|6164.2|6162.4|6169|6167.2|6164.2|6162.4|301
1710419100000|2024-03-14 12:25:00|6164.5|6162.7|6168.3|6164.3|6169.7|6166.7|6164.5|6162.7|248
1710419400000|2024-03-14 12:30:00|6168.1|6164.1|6159.7|6157.9|6169.1|6165.1|6155|6153.2|751
1710419700000|2024-03-14 12:35:00|6159.8|6158|6171.9|6170.1|6171.9|6170.1|6159.8|6158|637
1710420000000|2024-03-14 12:40:00|6171.8|6170|6173.3|6171.5|6174.4|6172.6|6169.2|6167.4|583
1710420300000|2024-03-14 12:45:00|6173.5|6171.7|6167.6|6165.8|6173.6|6171.8|6167|6165.2|474
1710420600000|2024-03-14 12:50:00|6167.5|6165.7|6162.6|6160.8|6167.5|6165.7|6160.9|6159.1|427
1710420900000|2024-03-14 12:55:00|6162.3|6160.5|6159.7|6157.9|6163.3|6161.5|6158.4|6156.6|375
1710421200000|2024-03-14 13:00:00|6159.6|6157.8|6159.9|6158.1|6160.3|6158.5|6157.1|6155.3|378
1710421500000|2024-03-14 13:05:00|6160|6158.2|6156.4|6154.6|6160.7|6158.9|6155.6|6153.8|436
1710421800000|2024-03-14 13:10:00|6156.5|6154.7|6157.9|6156.1|6158|6156.2|6154.5|6152.7|345
1710422100000|2024-03-14 13:15:00|6158.1|6156.3|6157.4|6155.6|6159.6|6157.8|6157.3|6155.5|347
1710422400000|2024-03-14 13:20:00|6157.3|6155.5|6158.7|6156.9|6163.3|6161.3|6157.3|6155.5|567
1710422700000|2024-03-14 13:25:00|6158.5|6156.7|6155.5|6153.7|6160.2|6158.4|6155.5|6153.7|430
1710423000000|2024-03-14 13:30:00|6155.3|6153.5|6148.8|6147|6156.2|6154.4|6148|6146.2|436
1710423300000|2024-03-14 13:35:00|6149.1|6147.3|6153|6151.2|6153|6151.2|6148.1|6146.3|388
1710423600000|2024-03-14 13:40:00|6153.1|6151.3|6149.5|6147.7|6153.7|6151.9|6148.6|6146.8|418
1710423900000|2024-03-14 13:45:00|6149.6|6147.8|6145.8|6144|6150.4|6148.6|6144.6|6142.8|434
1710424200000|2024-03-14 13:50:00|6146|6144.2|6149.1|6147.3|6149.2|6147.4|6144.7|6142.9|415
1710424500000|2024-03-14 13:55:00|6149.3|6147.5|6150.3|6148.5|6151.6|6149.8|6149|6147.2|351
1710424800000|2024-03-14 14:00:00|6150.2|6148.4|6150.7|6148.9|6151.1|6149.3|6144.5|6142.7|375
1710425100000|2024-03-14 14:05:00|6150.6|6148.8|6148|6146.2|6150.9|6149.1|6147.2|6145.4|342
1710425400000|2024-03-14 14:10:00|6148.1|6146.3|6144.8|6143|6148.1|6146.3|6143.7|6141.9|343
1710425700000|2024-03-14 14:15:00|6145|6143.2|6142.1|6140.3|6145.3|6143.5|6141.9|6140.1|354
1710426000000|2024-03-14 14:20:00|6142.2|6140.4|6139.5|6137.7|6142.8|6141|6138.9|6137.1|346
1710426300000|2024-03-14 14:25:00|6139.4|6137.6|6143|6141.2|6143|6141.2|6139.2|6137.4|266
1710426600000|2024-03-14 14:30:00|6143.1|6141.3|6144.1|6142.3|6145.6|6143.8|6142.9|6141.1|307
1710426900000|2024-03-14 14:35:00|6144.2|6142.4|6138.7|6136.9|6144.5|6142.7|6138.5|6136.7|276
1710427200000|2024-03-14 14:40:00|6138.8|6137|6138.5|6136.7|6139.1|6137.3|6136.8|6135|247
1710427500000|2024-03-14 14:45:00|6138.4|6136.6|6137.9|6136.1|6139.9|6138.1|6137.9|6136.1|226
1710427800000|2024-03-14 14:50:00|6138|6136.2|6134.9|6133.1|6138.6|6136.8|6134.7|6132.9|296
1710428100000|2024-03-14 14:55:00|6135|6133.2|6135.7|6133.9|6136.1|6134.3|6133.7|6131.9|304
1710428400000|2024-03-14 15:00:00|6135.6|6133.8|6134.5|6132.7|6137.1|6135.3|6133.9|6132.1|249
1710428700000|2024-03-14 15:05:00|6134.6|6132.8|6134.1|6132.3|6135|6133.2|6132|6130.2|191
1710429000000|2024-03-14 15:10:00|6134.2|6132.4|6128|6126.2|6134.6|6132.8|6126.8|6125|309
1710429300000|2024-03-14 15:15:00|6127.9|6126.1|6126.3|6124.5|6130.2|6128.4|6126.2|6124.4|262
1710429600000|2024-03-14 15:20:00|6126.2|6124.4|6126.6|6124.8|6127.7|6125.9|6125.2|6123.4|314
1710429900000|2024-03-14 15:25:00|6126.7|6124.9|6125.1|6123.3|6127.2|6125.4|6124.8|6123|278
1710430200000|2024-03-14 15:30:00|6125|6123.2|6127|6125.2|6127.3|6125.5|6124.9|6123.1|310
1710430500000|2024-03-14 15:35:00|6127.1|6125.3|6126.1|6124.3|6127.1|6125.3|6124.5|6122.7|246
1710430800000|2024-03-14 15:40:00|6126.2|6124.4|6125.3|6123.5|6127.3|6125.5|6123.6|6121.8|257
1710431100000|2024-03-14 15:45:00|6125.4|6123.6|6127.9|6126.1|6130.2|6128.4|6125.3|6123.5|316
1710431400000|2024-03-14 15:50:00|6128|6126.2|6129.8|6128|6131.5|6129.7|6127.8|6126|266
1710431700000|2024-03-14 15:55:00|6129.7|6127.9|6132.1|6130.3|6134.3|6132.5|6129.7|6127.9|321
1710432000000|2024-03-14 16:00:00|6132|6130.2|6131.7|6129.9|6133.2|6131.4|6131.3|6129.5|283
1710432300000|2024-03-14 16:05:00|6131.8|6130|6132.6|6130.8|6132.7|6130.9|6130.6|6128.8|293
1710432600000|2024-03-14 16:10:00|6132.7|6130.9|6133.8|6132|6134.7|6132.9|6131.7|6129.9|232
1710432900000|2024-03-14 16:15:00|6133.9|6132.1|6135.3|6133.5|6135.8|6134|6133.3|6131.5|172
1710433200000|2024-03-14 16:20:00|6135.2|6133.4|6138.8|6137|6139.1|6137.3|6135.1|6133.3|192
1710433500000|2024-03-14 16:25:00|6138.9|6137.1|6138|6136.2|6139.9|6138.1|6138|6136.2|144
1710433800000|2024-03-14 16:30:00|6137.8|6136|6138.6|6136.8|6139.4|6137.6|6136.2|6134.4|191
1710434100000|2024-03-14 16:35:00|6138.7|6136.9|6138.3|6136.5|6139.6|6137.8|6137.5|6135.7|173
1710434400000|2024-03-14 16:40:00|6138.2|6136.4|6136.2|6134.4|6138.3|6136.5|6135.7|6133.9|165
1710434700000|2024-03-14 16:45:00|6136.3|6134.5|6135.6|6133.8|6138.1|6136.3|6135.2|6133.4|159
1710435000000|2024-03-14 16:50:00|6135.7|6133.9|6137.4|6135.6|6137.7|6135.9|6135.2|6133.4|177
1710435300000|2024-03-14 16:55:00|6137.3|6135.5|6136.2|6134.4|6137.4|6135.6|6135.6|6133.8|195
1710435600000|2024-03-14 17:00:00|6136.1|6134.3|6135.8|6134|6136.3|6134.5|6134.2|6132.4|189
1710435900000|2024-03-14 17:05:00|6135.9|6134.1|6136.2|6134.4|6137.4|6135.6|6134.9|6133.1|168
1710436200000|2024-03-14 17:10:00|6136.3|6134.5|6135.2|6133.4|6136.8|6135|6134.9|6133.1|144
1710436500000|2024-03-14 17:15:00|6135.3|6133.5|6133.8|6132|6136.1|6134.3|6133.5|6131.7|136
1710436800000|2024-03-14 17:20:00|6133.9|6132.1|6132.7|6130.9|6135.8|6134|6132.4|6130.6|164
1710437100000|2024-03-14 17:25:00|6132.8|6131|6132.2|6130.4|6133.6|6131.8|6131.7|6129.9|130
1710437400000|2024-03-14 17:30:00|6131.8|6130|6130.8|6129|6131.8|6130|6129.2|6127.4|195
1710437700000|2024-03-14 17:35:00|6130.7|6128.9|6129.8|6128|6130.8|6129|6129.1|6127.3|161
1710438000000|2024-03-14 17:40:00|6129.7|6127.9|6129.8|6128|6129.8|6128|6128.2|6126.4|167
1710438300000|2024-03-14 17:45:00|6129.7|6127.9|6130.4|6128.6|6130.6|6128.8|6129.4|6127.6|121
1710438600000|2024-03-14 17:50:00|6130.5|6128.7|6132.7|6130.9|6132.7|6130.9|6130.3|6128.5|118
1710438900000|2024-03-14 17:55:00|6132.8|6131|6132.6|6129.6|6133.7|6131.9|6132.2|6129.5|103
1710439200000|2024-03-14 18:00:00|6132.5|6129.5|6133|6131.2|6133.5|6131.7|6132.1|6129.1|134
1710439500000|2024-03-14 18:05:00|6133.1|6131.3|6133|6131.2|6133.2|6131.4|6132.3|6130.5|95
1710439800000|2024-03-14 18:10:00|6133.1|6131.3|6133.7|6131.9|6133.7|6131.9|6131.6|6129.8|71
1710440100000|2024-03-14 18:15:00|6133.8|6132|6133.6|6131.8|6134.2|6132.4|6132.6|6130.8|135
1710440400000|2024-03-14 18:20:00|6133.7|6131.9|6132.8|6131|6134.2|6132.4|6132.7|6130.9|138
1710440700000|2024-03-14 18:25:00|6132.9|6131.1|6130.4|6128.6|6133.8|6132|6130.2|6128.4|110
1710441000000|2024-03-14 18:30:00|6130.3|6128.5|6132.8|6131|6132.9|6131.1|6130.2|6128.4|158
1710441300000|2024-03-14 18:35:00|6132.9|6131.1|6131.4|6129.6|6133|6131.2|6131.1|6129.3|146
1710441600000|2024-03-14 18:40:00|6131.3|6129.5|6133.4|6131.6|6133.6|6131.8|6131.3|6129.5|162
1710441900000|2024-03-14 18:45:00|6133.3|6131.5|6133.6|6131.8|6134.4|6132.6|6133.3|6131.5|100
1710442200000|2024-03-14 18:50:00|6133.3|6131.5|6130.9|6129.1|6133.4|6131.6|6130.7|6128.9|179
1710442500000|2024-03-14 18:55:00|6131.2|6129.4|6131.8|6130|6132.5|6130.7|6131|6129.2|232
1710442800000|2024-03-14 19:00:00|6131.4|6129.6|6131.4|6129.6|6131.8|6130|6130.3|6128.5|204
1710443100000|2024-03-14 19:05:00|6131.3|6129.5|6129.9|6128.1|6131.5|6129.7|6129.3|6127.5|116
1710443400000|2024-03-14 19:10:00|6129.8|6128|6125.7|6123.9|6130.8|6129|6125.7|6123.9|147
1710443700000|2024-03-14 19:15:00|6125.8|6124|6124.5|6122.7|6126.3|6124.5|6124.5|6122.7|90
1710444000000|2024-03-14 19:20:00|6124.6|6122.8|6124.1|6122.3|6125.5|6123.1|6123.7|6121.9|94
1710444300000|2024-03-14 19:25:00|6124|6122.2|6123.7|6121.9|6124.2|6122.4|6122.6|6120.8|112
1710444600000|2024-03-14 19:30:00|6123.6|6121.8|6125.8|6124|6125.9|6124.1|6123.4|6121.6|140
1710444900000|2024-03-14 19:35:00|6125.7|6123.9|6127.8|6126|6127.9|6126.1|6124.9|6123.1|102
1710445200000|2024-03-14 19:40:00|6127.5|6125.7|6128.9|6127.1|6129.3|6127.5|6127.4|6125.6|119
1710445500000|2024-03-14 19:45:00|6129.1|6127.3|6130.1|6128.3|6130.2|6128.4|6128.3|6126.5|125
1710445800000|2024-03-14 19:50:00|6130.6|6128.8|6130.8|6129|6131.4|6129.6|6130.3|6128.5|149
1710446100000|2024-03-14 19:55:00|6130.7|6128.9|6132.4|6130.6|6132.4|6130.6|6130.4|6128.6|103
1710446400000|2024-03-14 20:00:00|6132.6|6130.8|6132.4|6130.6|6132.8|6131|6131.7|6129.9|153
1710446700000|2024-03-14 20:05:00|6132.3|6130.5|6132.8|6131|6132.9|6131.1|6132.2|6130.4|62
1710447000000|2024-03-14 20:10:00|6132.9|6131.1|6133.8|6132|6134.5|6132.7|6132.8|6131|98
1710447300000|2024-03-14 20:15:00|6133.7|6131.9|6131|6129.2|6133.7|6131.9|6130.9|6129.1|97
1710447600000|2024-03-14 20:20:00|6131.1|6129.3|6132.9|6131.1|6132.9|6131.1|6131|6129.2|52
1710447900000|2024-03-14 20:25:00|6132.8|6131|6132.4|6130.6|6133.1|6131.3|6131.8|6130|47
1710448200000|2024-03-14 20:30:00|6132.3|6130.5|6131.9|6130.1|6132.6|6130.8|6131.8|6130|49
1710448500000|2024-03-14 20:35:00|6131.8|6130|6131.3|6129.5|6131.9|6130.1|6131.2|6129.4|52
1710448800000|2024-03-14 20:40:00|6131.2|6129.4|6131.4|6129.6|6131.5|6129.7|6131.2|6129.4|47
1710449100000|2024-03-14 20:45:00|6131.3|6129.5|6131.5|6129.7|6132|6130.2|6131.2|6129.4|55
1710449400000|2024-03-14 20:50:00|6131.4|6129.6|6131.4|6129.6|6131.7|6129.9|6131.3|6129.5|57
1710449700000|2024-03-14 20:55:00|6131.3|6129.5|6132.3|6129.3|6132.3|6129.8|6131.2|6128.9|83
1710450000000|2024-03-14 21:00:00|6132.9|6129.9|6132.5|6129.5|6132.9|6129.9|6132.3|6129.3|14
1710450300000|2024-03-14 21:05:00|6132.7|6129.7|6134|6131|6134.1|6131.1|6132.5|6129.1|46
1710450600000|2024-03-14 21:10:00|6133.9|6130.9|6133.9|6130.4|6134.2|6131|6133.7|6130.2|43
1710450900000|2024-03-14 21:15:00|6134|6130.3|6133.5|6129.5|6134.2|6131|6133|6129|50
1710451200000|2024-03-14 21:20:00|6133.3|6129.3|6132.1|6128.1|6133.6|6129.6|6132.1|6128.1|104
1710451500000|2024-03-14 21:25:00|6132.2|6128.2|6132.7|6128.7|6133.7|6129.7|6131.9|6127.9|160
1710451800000|2024-03-14 21:30:00|6132.8|6128.8|6133.6|6129.6|6133.6|6129.6|6132|6128|151
1710452100000|2024-03-14 21:35:00|6133.5|6129.5|6133.4|6129.9|6134.9|6131|6132.6|6128.7|75
1710452400000|2024-03-14 21:40:00|6133.6|6129.6|6132.4|6129|6133.8|6130.3|6132.3|6128.9|121
1710452700000|2024-03-14 21:45:00|6132.6|6129.2|6132.3|6129.3|6132.7|6129.5|6131.8|6128.8|92
1710453000000|2024-03-14 21:50:00|6132.2|6129.2|6132.5|6129.5|6132.6|6129.6|6131.8|6128.8|57
1710453300000|2024-03-14 21:55:00|6133.4|6128.6|6133.3|6127.8|6133.4|6128.6|6132.8|6127.8|91
1710453600000|2024-03-14 22:00:00|6133.4|6127.7|6130.4|6125.6|6133.9|6128.1|6130.2|6125.4|120
1710453900000|2024-03-14 22:05:00|6129.9|6125.1|6129.4|6124.6|6130.5|6125.7|6129|6124.2|52
1710454200000|2024-03-14 22:10:00|6129.3|6124.5|6129.3|6124.5|6129.4|6124.6|6129.2|6124.4|24
1710454500000|2024-03-14 22:15:00|6129.2|6124.4|6129.2|6124.4|6129.4|6124.6|6128.7|6123.9|33
1710454800000|2024-03-14 22:20:00|6129.1|6124.3|6127.8|6123|6129.2|6124.4|6127.7|6122.9|33
1710455100000|2024-03-14 22:25:00|6127.7|6122.9|6127.5|6122.7|6128.3|6123.5|6127.5|6122.7|27
1710455400000|2024-03-14 22:30:00|6127.3|6122.5|6128.2|6123.4|6128.4|6123.6|6126.7|6121.9|26
1710455700000|2024-03-14 22:35:00|6128.1|6123.3|6126.9|6122.1|6128.1|6123.3|6126.4|6121.6|28
1710456000000|2024-03-14 22:40:00|6126.5|6121.7|6126.2|6121.4|6126.7|6121.9|6125.8|6121|27
1710456300000|2024-03-14 22:45:00|6127.6|6122.8|6128.3|6123.5|6128.3|6123.5|6126.9|6122.1|35
1710456600000|2024-03-14 22:50:00|6128.2|6123.4|6128.7|6123.9|6129.2|6124.4|6127.8|6123|27
1710456900000|2024-03-14 22:55:00|6128.8|6124|6127|6122.2|6128.8|6124|6126.7|6122.2|41
1710457200000|2024-03-14 23:00:00|6126.9|6122.1|6125.7|6122.1|6127.1|6123|6125|6121.4|84
1710457500000|2024-03-14 23:05:00|6124.8|6123|6126|6124.2|6126|6124.2|6124.5|6122.7|63
1710457800000|2024-03-14 23:10:00|6125.9|6124.1|6125.2|6123.4|6125.9|6124.1|6124.5|6122.7|78
1710458100000|2024-03-14 23:15:00|6125.1|6123.3|6127.3|6125.5|6128|6126.2|6125.1|6123.3|78
1710458400000|2024-03-14 23:20:00|6127.5|6125.7|6127|6125.2|6127.6|6125.8|6127|6125.2|36
1710458700000|2024-03-14 23:25:00|6127.1|6125.3|6125.1|6123.3|6127.7|6125.9|6125.1|6123.3|38
1710459000000|2024-03-14 23:30:00|6125|6123.2|6126.8|6125|6127|6125.2|6124.5|6122.7|77
1710459300000|2024-03-14 23:35:00|6126.7|6124.9|6124.8|6123|6126.8|6125|6124.1|6121.9|72
1710459600000|2024-03-14 23:40:00|6124.9|6123.1|6125.1|6123.3|6125.7|6123.7|6124.1|6122.3|75
1710459900000|2024-03-14 23:45:00|6125|6123.2|6125.4|6123.6|6125.6|6123.8|6124.3|6122.5|47
1710460200000|2024-03-14 23:50:00|6125.5|6123.7|6125.2|6123.4|6125.5|6123.7|6123.8|6122|75
1710460500000|2024-03-14 23:55:00|6125|6123.2|6124.6|6122.8|6125.3|6123.5|6124.5|6122.7|54
1710460800000|2024-03-15 00:00:00|6124.7|6122.9|6122.3|6120.5|6125.6|6123.8|6121.2|6119.4|244
1710461100000|2024-03-15 00:05:00|6122.2|6120.4|6117.2|6115.4|6122.6|6120.8|6116.3|6114.5|180
1710461400000|2024-03-15 00:10:00|6117.1|6115.3|6115.7|6113.9|6117.6|6115.8|6115.2|6113.4|141
1710461700000|2024-03-15 00:15:00|6115.8|6114|6115.4|6113.6|6116.3|6114.5|6114.3|6112.5|132
1710462000000|2024-03-15 00:20:00|6115.3|6113.5|6114.7|6112.9|6115.3|6113.5|6113.7|6111.9|184
1710462300000|2024-03-15 00:25:00|6114.6|6112.8|6111.3|6109.5|6114.6|6112.8|6110.1|6108.3|196
1710462600000|2024-03-15 00:30:00|6111.2|6109.4|6113.7|6111.9|6116.2|6114|6111.2|6109.4|182
1710462900000|2024-03-15 00:35:00|6113.8|6112|6114.7|6112.9|6115.3|6113.5|6113.8|6112|104
1710463200000|2024-03-15 00:40:00|6114.8|6113|6115.1|6113.3|6115.1|6113.3|6112.9|6111.1|115
1710463500000|2024-03-15 00:45:00|6115.2|6113.4|6113.6|6111.8|6115.5|6113.7|6113.3|6111.5|89
1710463800000|2024-03-15 00:50:00|6113.2|6111.4|6112|6110.2|6115.6|6113.8|6111.8|6110|252
1710464100000|2024-03-15 00:55:00|6111.9|6110.1|6107.5|6105.7|6111.9|6110.1|6106.8|6105|213
1710464400000|2024-03-15 01:00:00|6107.3|6105.5|6108|6106.2|6108.8|6107|6106.5|6104.7|170
1710464700000|2024-03-15 01:05:00|6108.1|6106.3|6108.1|6106.3|6109.9|6108.1|6107.6|6105.8|149
1710465000000|2024-03-15 01:10:00|6108|6106.2|6107.7|6105.9|6109|6107.2|6107.7|6105.9|114
1710465300000|2024-03-15 01:15:00|6107.6|6105.8|6107.8|6106|6108.2|6106.4|6105.5|6103.7|189
1710465600000|2024-03-15 01:20:00|6107.9|6106.1|6106|6104.2|6108|6106.2|6103.9|6102.1|213
1710465900000|2024-03-15 01:25:00|6106.1|6104.3|6107.7|6105.9|6108.9|6106.5|6104.9|6103.1|189
1710466200000|2024-03-15 01:30:00|6107.6|6105.8|6110.2|6108.4|6110.8|6109|6107.2|6105.4|200
1710466500000|2024-03-15 01:35:00|6110.1|6108.3|6107.7|6105.9|6110.2|6108.4|6107.3|6105.5|182
1710466800000|2024-03-15 01:40:00|6107.9|6106.1|6105.3|6103.5|6107.9|6106.1|6105|6103.2|137
1710467100000|2024-03-15 01:45:00|6105.2|6103.4|6105.2|6103.4|6105.7|6103.9|6103.9|6102.1|144
1710467400000|2024-03-15 01:50:00|6105.1|6103.3|6107.3|6105.5|6107.3|6105.5|6105|6103.2|136
1710467700000|2024-03-15 01:55:00|6107.4|6105.6|6104.1|6102.3|6107.4|6105.6|6104.1|6102.3|155
1710468000000|2024-03-15 02:00:00|6104.2|6102.4|6101.7|6099.9|6104.2|6102.4|6101|6099.2|136
1710468300000|2024-03-15 02:05:00|6101.6|6099.8|6099.9|6098.1|6102|6100.2|6099.2|6097.4|184
1710468600000|2024-03-15 02:10:00|6099.8|6098|6099.7|6097.9|6100.9|6099.1|6099.2|6097.4|160
1710468900000|2024-03-15 02:15:00|6099.6|6097.8|6098.2|6096.4|6099.9|6098.1|6097.4|6095.6|150
1710469200000|2024-03-15 02:20:00|6098.3|6096.5|6098.5|6096.7|6099.5|6097.7|6098.2|6096.4|131
1710469500000|2024-03-15 02:25:00|6098.4|6096.6|6099|6097.2|6099.5|6097.7|6098.3|6096.5|113
1710469800000|2024-03-15 02:30:00|6098.9|6097.1|6098.8|6097|6099.7|6097.9|6097.9|6096.1|153
1710470100000|2024-03-15 02:35:00|6098.7|6096.9|6099.6|6097.8|6099.6|6097.8|6098.3|6096.5|105
1710470400000|2024-03-15 02:40:00|6099.5|6097.7|6096.8|6095|6099.7|6097.9|6096.5|6094.7|142
1710470700000|2024-03-15 02:45:00|6096.9|6095.1|6098.8|6097|6099.5|6097.7|6096.6|6094.8|162
1710471000000|2024-03-15 02:50:00|6098.9|6097.1|6100.2|6098.4|6100.6|6098.8|6098.8|6097|141
1710471300000|2024-03-15 02:55:00|6100.3|6098.5|6100.3|6098.5|6100.4|6098.6|6098.9|6097.1|140
1710471600000|2024-03-15 03:00:00|6100.2|6098.4|6100.1|6098.3|6101.3|6099.5|6099.3|6097.5|76
1710471900000|2024-03-15 03:05:00|6099.7|6097.9|6098.8|6097|6099.7|6097.9|6097.8|6096|167
1710472200000|2024-03-15 03:10:00|6098.9|6097.1|6100|6098.2|6100.3|6098.5|6096.7|6094.9|150
1710472500000|2024-03-15 03:15:00|6099.9|6098.1|6099.1|6097.3|6100.5|6098.7|6098.8|6097|152
1710472800000|2024-03-15 03:20:00|6099.2|6097.4|6102.4|6100.6|6102.4|6100.6|6099|6097.2|181
1710473100000|2024-03-15 03:25:00|6102.3|6100.5|6100.8|6099|6102.3|6100.5|6100.1|6098.3|150
1710473400000|2024-03-15 03:30:00|6101.1|6099.3|6101.3|6099.5|6101.7|6099.9|6100.8|6099|108
1710473700000|2024-03-15 03:35:00|6101.2|6099.4|6101.3|6099.5|6102|6100.2|6101|6099.2|89
1710474000000|2024-03-15 03:40:00|6101.2|6099.4|6103.5|6101.7|6103.6|6101.8|6101.2|6099.4|114
1710474300000|2024-03-15 03:45:00|6103.6|6101.8|6101.9|6100.1|6103.7|6101.9|6101.9|6100.1|97
1710474600000|2024-03-15 03:50:00|6101.8|6100|6100.7|6098.9|6102.1|6100.3|6100.4|6098.6|77
1710474900000|2024-03-15 03:55:00|6100.8|6099|6102.3|6100.5|6103.5|6101.7|6100.7|6098.9|84
1710475200000|2024-03-15 04:00:00|6102.4|6100.6|6101.3|6099.5|6102.7|6100.9|6101|6099.2|87
1710475500000|2024-03-15 04:05:00|6101.4|6099.6|6102|6100.2|6102|6100.2|6101.3|6099.5|84
1710475800000|2024-03-15 04:10:00|6101.9|6100.1|6101.7|6099.9|6102|6100.2|6100.6|6098.8|76
1710476100000|2024-03-15 04:15:00|6101.4|6099.6|6100.7|6098.9|6101.4|6099.6|6100.6|6098.8|80
1710476400000|2024-03-15 04:20:00|6100.6|6098.8|6099.9|6098.1|6101.1|6099.3|6099|6097.2|145
1710476700000|2024-03-15 04:25:00|6099.8|6098|6099.8|6098|6100.4|6098.6|6099.3|6097.5|124
1710477000000|2024-03-15 04:30:00|6099.9|6098.1|6101.8|6100|6101.8|6100|6099.5|6097.7|113
1710477300000|2024-03-15 04:35:00|6101.9|6100.1|6101.2|6099.4|6102.2|6100.4|6101.1|6099.3|57
1710477600000|2024-03-15 04:40:00|6101.1|6099.3|6101.9|6100.1|6102.2|6100.4|6100.7|6098.9|107
1710477900000|2024-03-15 04:45:00|6102.4|6100.6|6101.7|6099.9|6102.9|6101.1|6101.7|6099.9|67
1710478200000|2024-03-15 04:50:00|6101.8|6100|6103|6101.2|6103.2|6101.4|6101.3|6099.5|110
1710478500000|2024-03-15 04:55:00|6102.9|6101.1|6103.5|6101.7|6103.6|6101.8|6101.8|6100|111
1710478800000|2024-03-15 05:00:00|6103.6|6101.8|6103.8|6102|6104.4|6102.6|6103.4|6101.6|103
1710479100000|2024-03-15 05:05:00|6103.5|6101.7|6103.8|6102|6104.4|6102.6|6102.2|6100.4|143
1710479400000|2024-03-15 05:10:00|6103.7|6101.9|6101.6|6099.8|6103.9|6102.1|6101.6|6099.8|137
1710479700000|2024-03-15 05:15:00|6101.7|6099.9|6101.4|6099.6|6102.9|6101.1|6101.2|6099.4|124
1710480000000|2024-03-15 05:20:00|6101.6|6099.8|6101.1|6099.3|6102|6100.2|6099.8|6098|113
1710480300000|2024-03-15 05:25:00|6101|6099.2|6100.9|6099.1|6101.8|6100|6100.1|6098.3|107
1710480600000|2024-03-15 05:30:00|6100.4|6098.6|6100.2|6098.4|6100.7|6098.9|6099.6|6097.8|144
1710480900000|2024-03-15 05:35:00|6100.1|6098.3|6099|6097.2|6100.2|6098.4|6099|6097.2|82
1710481200000|2024-03-15 05:40:00|6099.1|6097.3|6097.7|6095.9|6099.4|6097.6|6097.3|6095.5|131
1710481500000|2024-03-15 05:45:00|6097.8|6096|6098.8|6097|6099.7|6097.9|6097.3|6095.5|134
1710481800000|2024-03-15 05:50:00|6098.9|6097.1|6100.7|6098.9|6101.4|6099.6|6098.2|6096.4|176
1710482100000|2024-03-15 05:55:00|6101|6099.2|6100.3|6098.5|6102.4|6100.6|6100.2|6098.4|109
1710482400000|2024-03-15 06:00:00|6100.2|6098.4|6099.3|6097.5|6100.5|6098.7|6098.8|6097|159
1710482700000|2024-03-15 06:05:00|6099.6|6097.8|6100.9|6099.1|6101.3|6099.5|6099.6|6097.8|138
1710483000000|2024-03-15 06:10:00|6100.8|6099|6100.7|6098.9|6101.5|6099.7|6099.7|6097.9|128
1710483300000|2024-03-15 06:15:00|6100.8|6099|6103.9|6102.1|6104.1|6102.3|6100.2|6098.4|143
1710483600000|2024-03-15 06:20:00|6104|6102.2|6105.1|6103.3|6105.9|6104.1|6103.5|6101.7|204
1710483900000|2024-03-15 06:25:00|6105|6103.2|6104|6102.2|6105.6|6103.5|6103.7|6101.9|136
1710484200000|2024-03-15 06:30:00|6103.9|6102.1|6101.7|6099.9|6104.5|6102.7|6100.9|6099.1|111
1710484500000|2024-03-15 06:35:00|6101.8|6100|6102.9|6101.1|6104|6102.2|6101.7|6099.9|148
1710484800000|2024-03-15 06:40:00|6103|6101.2|6102.8|6101|6103.5|6101.7|6102.1|6100.3|118
1710485100000|2024-03-15 06:45:00|6102.9|6101.1|6104.4|6102.6|6104.9|6103.1|6101.8|6100|124
1710485400000|2024-03-15 06:50:00|6104.3|6102.5|6103.8|6102|6106|6104.2|6103.3|6101.5|214
1710485700000|2024-03-15 06:55:00|6103.7|6101.9|6104.5|6102.7|6104.7|6102.9|6103.1|6101.3|224
1710486000000|2024-03-15 07:00:00|6104.6|6102.8|6106.1|6104.3|6106.8|6105|6103.8|6102|242
1710486300000|2024-03-15 07:05:00|6106.2|6104.4|6106.1|6104.3|6106.8|6105|6104.7|6102.9|222
1710486600000|2024-03-15 07:10:00|6106|6104.2|6107.6|6105.8|6107.7|6105.9|6102|6100.2|213
1710486900000|2024-03-15 07:15:00|6107.8|6106|6107|6105.2|6107.9|6106.1|6105.8|6104|187
1710487200000|2024-03-15 07:20:00|6106.9|6105.1|6104.9|6103.1|6107.5|6105.7|6104.7|6102.9|154
1710487500000|2024-03-15 07:25:00|6104.7|6102.9|6105.8|6104|6107.4|6105.6|6104.5|6102.7|158
1710487800000|2024-03-15 07:30:00|6105.7|6103.9|6105.7|6103.9|6106.2|6104.4|6104.6|6102.8|157
1710488100000|2024-03-15 07:35:00|6105.8|6104|6105.1|6103.3|6105.9|6104.1|6104.2|6102.4|151
1710488400000|2024-03-15 07:40:00|6105.2|6103.4|6103.7|6101.9|6105.2|6103.4|6102.8|6101|154
1710488700000|2024-03-15 07:45:00|6103.8|6102|6102.9|6101.1|6104.4|6102.6|6102.3|6100.5|169
1710489000000|2024-03-15 07:50:00|6102.8|6101|6101.2|6099.4|6103.9|6102.1|6100.9|6099.1|136
1710489300000|2024-03-15 07:55:00|6101.3|6099.5|6098.2|6096.4|6102|6100.2|6098|6096.2|314
1710489600000|2024-03-15 08:00:00|6098.3|6096.5|6094.2|6092.4|6099.6|6097.8|6093.1|6091.3|335
1710489900000|2024-03-15 08:05:00|6093.9|6092.1|6096.3|6094.5|6096.4|6094.6|6092.6|6090.8|316
1710490200000|2024-03-15 08:10:00|6096.4|6094.6|6094.8|6093|6096.4|6094.6|6093.7|6091.9|227
1710490500000|2024-03-15 08:15:00|6094.7|6092.9|6095.7|6093.9|6095.8|6094|6093.6|6091.8|209
1710490800000|2024-03-15 08:20:00|6095.6|6093.8|6092.7|6090.9|6095.6|6093.8|6092.7|6090.9|187
1710491100000|2024-03-15 08:25:00|6092.8|6091|6094.2|6092.4|6094.5|6092.7|6092.7|6090.9|225
1710491400000|2024-03-15 08:30:00|6094.3|6092.5|6093.2|6091.4|6094.3|6092.5|6092.7|6090.9|219
1710491700000|2024-03-15 08:35:00|6093|6091.2|6091.7|6089.9|6093.3|6091.5|6091.2|6089.4|199
1710492000000|2024-03-15 08:40:00|6091.8|6090|6093.3|6091.5|6093.7|6091.9|6091.2|6089.4|172
1710492300000|2024-03-15 08:45:00|6093.2|6091.4|6094.3|6092.5|6095.4|6093.6|6092.8|6091|165
1710492600000|2024-03-15 08:50:00|6094.4|6092.6|6094.3|6092.5|6095.3|6093.5|6093.8|6092|123
1710492900000|2024-03-15 08:55:00|6094.2|6092.4|6092.8|6091|6094.3|6092.5|6092.4|6090.6|170
1710493200000|2024-03-15 09:00:00|6092.9|6091.1|6094.7|6092.9|6095.9|6094.1|6092.8|6091|161
1710493500000|2024-03-15 09:05:00|6094.8|6093|6094.5|6092.7|6095.3|6093.5|6094|6092.2|169
1710493800000|2024-03-15 09:10:00|6094.4|6092.6|6094.8|6093|6095.4|6093.6|6094|6092.2|150
1710494100000|2024-03-15 09:15:00|6094.6|6092.8|6094.8|6093|6095|6093.2|6093.4|6091.6|137
1710494400000|2024-03-15 09:20:00|6094.6|6092.8|6094.3|6092.5|6094.9|6093.1|6094|6092.2|130
1710494700000|2024-03-15 09:25:00|6094.2|6092.4|6094|6092.2|6094.9|6093.1|6093.8|6092|103
1710495000000|2024-03-15 09:30:00|6094.1|6092.3|6096.9|6095.1|6097.3|6095.5|6093.9|6092.1|138
1710495300000|2024-03-15 09:35:00|6096.8|6095|6096.3|6094.5|6096.9|6095.1|6094.7|6092.9|146
1710495600000|2024-03-15 09:40:00|6096|6094.2|6095.9|6094.1|6096.2|6094.4|6095.2|6093.4|80
1710495900000|2024-03-15 09:45:00|6095.8|6094|6096.2|6094.4|6096.3|6094.5|6094.7|6092.9|128
1710496200000|2024-03-15 09:50:00|6096.1|6094.3|6098.4|6096.6|6098.4|6096.6|6095.7|6093.9|78
1710496500000|2024-03-15 09:55:00|6098.3|6096.5|6097.8|6096|6098.5|6096.7|6095.9|6094.1|193
1710496800000|2024-03-15 10:00:00|6097.7|6095.9|6095.4|6093.6|6098.5|6096.7|6095.2|6093.4|183
1710497100000|2024-03-15 10:05:00|6095.3|6093.5|6095.6|6093.8|6096.5|6094.7|6094.7|6092.9|175
1710497400000|2024-03-15 10:10:00|6095.4|6093.6|6095.1|6093.3|6096.6|6094.8|6094.7|6092.9|135
1710497700000|2024-03-15 10:15:00|6095|6093.2|6096.1|6094.3|6096.2|6094.4|6094.3|6092.5|97
1710498000000|2024-03-15 10:20:00|6096|6094.2|6095.2|6093.4|6096.1|6094.3|6094.8|6093|160
1710498300000|2024-03-15 10:25:00|6095.1|6093.3|6098|6096.2|6098.1|6096.3|6095.1|6093.3|158
1710498600000|2024-03-15 10:30:00|6097.9|6096.1|6097.8|6096|6098.6|6096.8|6096|6094.2|149
1710498900000|2024-03-15 10:35:00|6097.6|6095.8|6097.5|6095.7|6098.6|6096.8|6096.5|6094.7|127
1710499200000|2024-03-15 10:40:00|6097.6|6095.8|6096.3|6094.5|6097.6|6095.8|6096.3|6094.5|129
1710499500000|2024-03-15 10:45:00|6096.4|6094.6|6096.6|6094.8|6097.7|6095.9|6095.5|6093.7|113
1710499800000|2024-03-15 10:50:00|6096.7|6094.9|6098.6|6096.8|6099.2|6097.4|6096.4|6094.6|120
1710500100000|2024-03-15 10:55:00|6098.5|6096.7|6097|6095.2|6099.2|6097.4|6096.4|6094.6|141
1710500400000|2024-03-15 11:00:00|6096.9|6095.1|6097.1|6095.3|6097.3|6095.5|6095.1|6093.3|179
1710500700000|2024-03-15 11:05:00|6097|6095.2|6097.5|6095.7|6097.7|6095.9|6096.1|6094.3|112
1710501000000|2024-03-15 11:10:00|6097.4|6095.6|6095.5|6093.7|6097.6|6095.8|6095.1|6093.3|110
1710501300000|2024-03-15 11:15:00|6095.4|6093.6|6096.2|6094.4|6096.4|6094.6|6095.1|6093.3|114
1710501600000|2024-03-15 11:20:00|6096.3|6094.5|6096.2|6094.4|6097.3|6095.5|6096.1|6094.3|155
1710501900000|2024-03-15 11:25:00|6096.1|6094.3|6095.7|6093.9|6097.2|6095.4|6095.4|6093.6|104
1710502200000|2024-03-15 11:30:00|6095.6|6093.8|6097|6095.2|6097.2|6095.4|6095.6|6093.8|106
1710502500000|2024-03-15 11:35:00|6097.1|6095.3|6100.7|6098.9|6101.1|6099.3|6096.7|6094.9|159
1710502800000|2024-03-15 11:40:00|6100.6|6098.8|6102|6100.2|6102.2|6100.4|6100|6098.2|109
1710503100000|2024-03-15 11:45:00|6101.9|6100.1|6102.7|6100.9|6103|6101.2|6101|6099.2|106
1710503400000|2024-03-15 11:50:00|6102.6|6100.8|6102.6|6100.8|6103.6|6101.8|6102.1|6100.3|105
1710503700000|2024-03-15 11:55:00|6102.5|6100.7|6100.3|6098.5|6102.7|6100.9|6100.1|6098.3|95
1710504000000|2024-03-15 12:00:00|6100.4|6098.6|6098.5|6096.7|6100.7|6098.9|6098.5|6096.7|288
1710504300000|2024-03-15 12:05:00|6098.9|6097.1|6097.2|6095.4|6098.9|6097.1|6096.3|6094.5|210
1710504600000|2024-03-15 12:10:00|6097|6095.2|6098.1|6096.3|6099|6097.2|6096.2|6094.4|168
1710504900000|2024-03-15 12:15:00|6097.8|6096|6100.1|6098.3|6100.2|6098.4|6097.8|6096|199
1710505200000|2024-03-15 12:20:00|6099.7|6097.9|6099.1|6097.3|6100.2|6098.4|6097.1|6095.3|213
1710505500000|2024-03-15 12:25:00|6099.2|6097.4|6100.6|6097.6|6101.3|6098.8|6099.1|6097.3|224
1710505800000|2024-03-15 12:30:00|6100.7|6097.7|6098.1|6096.3|6105.3|6102.3|6095.9|6094.1|474
1710506100000|2024-03-15 12:35:00|6098.2|6096.4|6094.4|6092.6|6098.5|6096.7|6094.3|6092.5|270
1710506400000|2024-03-15 12:40:00|6094.3|6092.5|6092.2|6090.4|6095.1|6093.3|6091.6|6089.8|325
1710506700000|2024-03-15 12:45:00|6092.3|6090.5|6094|6092.2|6094|6092.2|6091.1|6089.3|271
1710507000000|2024-03-15 12:50:00|6093.9|6092.1|6098.1|6096.3|6098.4|6096.6|6093.9|6092.1|226
1710507300000|2024-03-15 12:55:00|6097.7|6095.9|6097.4|6095.6|6098.6|6096.8|6096.7|6094.9|211
1710507600000|2024-03-15 13:00:00|6097.3|6095.5|6099.5|6097.7|6099.7|6097.9|6096.3|6094.5|214
1710507900000|2024-03-15 13:05:00|6099.4|6097.6|6099.2|6097.4|6101.6|6099.8|6099.1|6097.3|206
1710508200000|2024-03-15 13:10:00|6099.1|6097.3|6102.5|6099.5|6102.7|6100.4|6099|6097.2|211
1710508500000|2024-03-15 13:15:00|6102.4|6099.4|6103|6101.2|6104.6|6102.8|6101.2|6099.4|274
1710508800000|2024-03-15 13:20:00|6103.1|6101.3|6098.9|6097.1|6103.1|6101.3|6098.8|6097|225
1710509100000|2024-03-15 13:25:00|6098.8|6097|6097.2|6095.4|6098.9|6097.1|6097.2|6095.4|226
1710509400000|2024-03-15 13:30:00|6097.1|6095.3|6096.9|6095.1|6098.9|6097.1|6095.6|6093.8|356
1710509700000|2024-03-15 13:35:00|6097|6095.2|6097.5|6095.7|6100.1|6098.3|6095.9|6094.1|275
1710510000000|2024-03-15 13:40:00|6097.6|6095.8|6096.3|6094.5|6099.4|6097.6|6096.3|6094.5|227
1710510300000|2024-03-15 13:45:00|6096.4|6094.6|6097.8|6096|6099.9|6098.1|6096.4|6094.6|241
1710510600000|2024-03-15 13:50:00|6097.9|6096.1|6097.8|6096|6098.7|6096.9|6097.4|6095.6|246
1710510900000|2024-03-15 13:55:00|6097.7|6095.9|6095.9|6092.8|6098.5|6096.7|6094.4|6092|255
1710511200000|2024-03-15 14:00:00|6096.8|6092.9|6097.7|6095.9|6099.6|6097.8|6095.5|6091.9|397
1710511500000|2024-03-15 14:05:00|6098|6096.2|6097|6095.2|6098.1|6096.3|6093.4|6091.6|379
1710511800000|2024-03-15 14:10:00|6096.9|6095.1|6101.9|6100.1|6103|6101.2|6096.8|6095|391
1710512100000|2024-03-15 14:15:00|6101.8|6100|6102.7|6100.9|6104.6|6102.8|6101.8|6100|385
1710512400000|2024-03-15 14:20:00|6102.6|6100.8|6097.9|6096.1|6103.5|6101.7|6097.1|6095.3|332
1710512700000|2024-03-15 14:25:00|6097.7|6095.9|6097.2|6095.4|6099.1|6097.3|6096.4|6094.6|286
1710513000000|2024-03-15 14:30:00|6097.1|6095.3|6099.7|6097.9|6100.6|6098.8|6097|6095.2|301
1710513300000|2024-03-15 14:35:00|6099.6|6097.8|6097.9|6096.1|6100.3|6098.5|6097.2|6095.4|288
1710513600000|2024-03-15 14:40:00|6098|6096.2|6094.9|6093.1|6098|6096.2|6094.3|6092.5|222
1710513900000|2024-03-15 14:45:00|6095|6093.2|6096.6|6094.8|6097.6|6095.8|6094.9|6093.1|272
1710514200000|2024-03-15 14:50:00|6096.5|6094.7|6095.9|6094.1|6097.8|6096|6094.1|6092.3|330
1710514500000|2024-03-15 14:55:00|6096|6094.2|6094.5|6092.7|6096.1|6094.3|6093.7|6091.9|323
1710514800000|2024-03-15 15:00:00|6094.9|6093.1|6092.9|6091.1|6095.5|6093.7|6092.8|6091|279
1710515100000|2024-03-15 15:05:00|6093|6091.2|6093.2|6091.4|6094.5|6092.7|6092.8|6091|210
1710515400000|2024-03-15 15:10:00|6093.3|6091.5|6093.3|6091.5|6094.3|6092.5|6092.7|6090.9|229
1710515700000|2024-03-15 15:15:00|6093.2|6091.4|6092.7|6090.9|6095.1|6093.3|6092.3|6090.5|209
1710516000000|2024-03-15 15:20:00|6092.6|6090.8|6092.4|6090.6|6092.8|6091|6091.2|6089.4|208
1710516300000|2024-03-15 15:25:00|6092.3|6090.5|6094.3|6092.5|6094.9|6093.1|6092.2|6090.4|212
1710516600000|2024-03-15 15:30:00|6094.2|6092.4|6093.2|6091.4|6094.3|6092.5|6093.1|6091.3|142
1710516900000|2024-03-15 15:35:00|6093.1|6091.3|6091.6|6089.8|6093.2|6091.4|6090.9|6089.1|214
1710517200000|2024-03-15 15:40:00|6091.5|6089.7|6089.7|6087.9|6091.7|6089.9|6089.2|6087.4|204
1710517500000|2024-03-15 15:45:00|6089.8|6088|6085.9|6084.1|6089.8|6088|6085.7|6083.9|219
1710517800000|2024-03-15 15:50:00|6085.7|6083.9|6089.4|6087.6|6090|6088.2|6085.6|6083.8|271
1710518100000|2024-03-15 15:55:00|6089.3|6087.5|6089.8|6088|6090.3|6088.5|6088.2|6086.4|277
1710518400000|2024-03-15 16:00:00|6089.7|6087.9|6090.3|6088.5|6091.7|6089.9|6088.9|6087.1|189
1710518700000|2024-03-15 16:05:00|6090.4|6088.6|6091.7|6089.9|6092|6090.2|6090.3|6088.5|162
1710519000000|2024-03-15 16:10:00|6091.8|6090|6089.8|6088|6091.8|6090|6089.8|6088|181
1710519300000|2024-03-15 16:15:00|6089.9|6088.1|6088.2|6086.4|6090.7|6088.9|6088|6086.2|132
1710519600000|2024-03-15 16:20:00|6088.4|6086.6|6089.7|6087.9|6091.4|6089.6|6088.2|6086.4|223
1710519900000|2024-03-15 16:25:00|6089.6|6087.8|6089.3|6087.5|6090|6088.2|6088.5|6086.7|184
1710520200000|2024-03-15 16:30:00|6089.4|6087.6|6088.7|6086.9|6090.3|6088.5|6088.4|6086.6|241
1710520500000|2024-03-15 16:35:00|6088.8|6087|6088.9|6087.1|6089.3|6087.5|6087.7|6085.9|145
1710520800000|2024-03-15 16:40:00|6088.8|6087|6088.8|6087|6089.4|6087.6|6087.8|6086|187
1710521100000|2024-03-15 16:45:00|6088.7|6086.9|6087.9|6086.1|6089.6|6087.8|6087.5|6085.7|196
1710521400000|2024-03-15 16:50:00|6088|6086.2|6084.9|6083.1|6088|6086.2|6083.9|6082.1|175
1710521700000|2024-03-15 16:55:00|6085|6083.2|6084.6|6082.8|6086.1|6084.3|6084.4|6082.6|170
1710522000000|2024-03-15 17:00:00|6084.8|6083|6085.9|6084.1|6086.5|6084.7|6084.5|6082.7|158
1710522300000|2024-03-15 17:05:00|6085.8|6084|6085.7|6083.9|6086.6|6084.8|6085.3|6083.5|195
1710522600000|2024-03-15 17:10:00|6085.6|6083.8|6083.1|6081.3|6085.8|6084|6083|6081.2|168
1710522900000|2024-03-15 17:15:00|6083.2|6081.4|6083|6081.2|6083.9|6082.1|6083|6081.2|168
1710523200000|2024-03-15 17:20:00|6083.1|6081.3|6085.5|6083.7|6086.5|6084.7|6083|6081.2|177
1710523500000|2024-03-15 17:25:00|6085.4|6083.6|6084.4|6082.6|6086.3|6084.5|6084|6082.2|168
1710523800000|2024-03-15 17:30:00|6084.5|6082.7|6083.2|6081.4|6084.6|6082.8|6083.1|6081.3|149
1710524100000|2024-03-15 17:35:00|6083.3|6081.5|6082.9|6081.1|6083.6|6081.8|6082.5|6080.7|149
1710524400000|2024-03-15 17:40:00|6082.8|6081|6082.4|6080.6|6083.1|6081.3|6082|6080.2|187
1710524700000|2024-03-15 17:45:00|6082.3|6080.5|6083.1|6081.3|6083.1|6081.3|6081.8|6080|209
1710525000000|2024-03-15 17:50:00|6083|6081.2|6085.6|6083.8|6085.8|6084|6083|6081.2|118
1710525300000|2024-03-15 17:55:00|6085.5|6083.7|6084.8|6083|6086|6084.2|6084|6082.2|125
1710525600000|2024-03-15 18:00:00|6084.9|6083.1|6087.6|6085.8|6087.7|6085.9|6084.8|6083|132
1710525900000|2024-03-15 18:05:00|6087.5|6085.7|6085.9|6084.1|6088.1|6086.3|6085.9|6084.1|110
1710526200000|2024-03-15 18:10:00|6086|6084.2|6084.8|6083|6086.1|6084.3|6084.4|6082.6|97
1710526500000|2024-03-15 18:15:00|6084.9|6083.1|6084.4|6082.6|6085|6083.2|6084.3|6082.5|105
1710526800000|2024-03-15 18:20:00|6084.9|6083.1|6085|6083.2|6086|6084.2|6084.4|6082.6|91
1710527100000|2024-03-15 18:25:00|6084.9|6083.1|6085.5|6083.7|6085.6|6083.8|6083.8|6082|112
1710527400000|2024-03-15 18:30:00|6085.4|6083.6|6087.1|6085.3|6087.6|6085.8|6085.3|6083.5|108
1710527700000|2024-03-15 18:35:00|6087|6085.2|6087.7|6085.9|6088.3|6086.5|6086.4|6084.6|104
1710528000000|2024-03-15 18:40:00|6087.6|6085.8|6090.1|6088.3|6090.6|6088.8|6087.6|6085.8|133
1710528300000|2024-03-15 18:45:00|6090|6088.2|6089.6|6087.8|6090.1|6088.3|6089|6087.2|92
1710528600000|2024-03-15 18:50:00|6089.5|6087.7|6090.4|6088.6|6090.5|6088.7|6089.5|6087.7|102
1710528900000|2024-03-15 18:55:00|6089.6|6087.8|6089.2|6087.4|6090.2|6088.4|6088.5|6086.7|86
1710529200000|2024-03-15 19:00:00|6089.3|6087.5|6089.1|6087.3|6090.2|6088.4|6088.4|6086.6|113
1710529500000|2024-03-15 19:05:00|6088.9|6087.1|6089.1|6087.3|6089.6|6087.8|6088.6|6086.8|91
1710529800000|2024-03-15 19:10:00|6089|6087.2|6089|6087.2|6090.3|6088.5|6088.9|6087.1|97
1710530100000|2024-03-15 19:15:00|6089.1|6087.3|6090|6088.2|6090|6088.2|6089|6087.2|78
1710530400000|2024-03-15 19:20:00|6090.1|6088.3|6089.1|6087.3|6090.1|6088.3|6088.9|6087.1|42
1710530700000|2024-03-15 19:25:00|6089.2|6087.4|6089.5|6087.7|6089.8|6088|6089.1|6087.3|84
1710531000000|2024-03-15 19:30:00|6089.6|6087.8|6088.5|6086.7|6089.6|6087.8|6088.5|6086.7|79
1710531300000|2024-03-15 19:35:00|6088.6|6086.8|6088.4|6086.6|6090.2|6088.4|6088.2|6086.4|116
1710531600000|2024-03-15 19:40:00|6088|6086.2|6086.6|6084.8|6088.2|6086.4|6086.6|6084.8|79
1710531900000|2024-03-15 19:45:00|6086.7|6084.9|6086.8|6085|6086.8|6085|6086|6084.2|53
1710532200000|2024-03-15 19:50:00|6086.7|6084.9|6085.5|6083.7|6087|6085.2|6085.5|6083.7|116
1710532500000|2024-03-15 19:55:00|6085.6|6083.8|6085.6|6083.8|6086|6084.2|6085|6083.2|146
1710532800000|2024-03-15 20:00:00|6085.7|6083.9|6086.8|6083.8|6087.2|6084.6|6085.6|6083.3|108
1710533100000|2024-03-15 20:05:00|6086.9|6083.9|6086.7|6083.7|6087|6084|6086.2|6083.2|99
1710533400000|2024-03-15 20:10:00|6086.6|6083.6|6086.8|6083.8|6086.9|6083.9|6086.6|6083.6|70
1710533700000|2024-03-15 20:15:00|6086.7|6083.7|6087.6|6084.6|6087.7|6084.7|6086.6|6083.6|46
1710534000000|2024-03-15 20:20:00|6087.7|6084.7|6087.7|6084.7|6087.8|6084.8|6087.6|6084.6|39
1710534300000|2024-03-15 20:25:00|6087.6|6084.6|6087.1|6084.1|6088.1|6085.1|6086.9|6083.9|50
1710534600000|2024-03-15 20:30:00|6087.2|6084.2|6087.1|6084.1|6087.6|6084.6|6086.8|6083.8|125
1710534900000|2024-03-15 20:35:00|6087.2|6084.2|6086.7|6083.7|6087.3|6084.3|6086.7|6083.7|93
1710535200000|2024-03-15 20:40:00|6086.6|6083.6|6087.3|6084.3|6087.3|6084.3|6086.5|6083.5|76
1710535500000|2024-03-15 20:45:00|6087.2|6084.2|6086.8|6083.8|6087.4|6084.4|6086.5|6083.5|91
1710535800000|2024-03-15 20:50:00|6086.9|6083.9|6087.1|6084.1|6087.5|6084.5|6086.8|6083.8|85
1710536100000|2024-03-15 20:55:00|6087|6084|6086|6083|6087.8|6084.2|6085.9|6082.3|147
1710709200000|2024-03-17 21:00:00|6094|6084|6094.4|6084.4|6094.9|6085.1|6093.8|6083.8|10
1710709500000|2024-03-17 21:05:00|6094.3|6084.3|6093.8|6083.9|6094.3|6084.3|6093.8|6083.9|14
1710709800000|2024-03-17 21:10:00|6093.7|6083.6|6090.1|6083.2|6093.8|6083.7|6090.1|6082.7|34
1710710100000|2024-03-17 21:15:00|6090.3|6083.7|6092.1|6082.6|6093.1|6083.7|6089.9|6082.5|35
1710710400000|2024-03-17 21:20:00|6092|6081.9|6091|6081.1|6092.1|6082|6090.7|6080.8|12
1710710700000|2024-03-17 21:25:00|6090.8|6081.2|6092.5|6082.5|6092.7|6082.7|6089.9|6080.2|53
1710711000000|2024-03-17 21:30:00|6092.3|6082.3|6090.1|6080.1|6092.3|6082.3|6089.9|6079.9|118
1710711300000|2024-03-17 21:35:00|6090.2|6080.2|6092.7|6082.7|6093.3|6083.9|6090.1|6080.1|60
1710711600000|2024-03-17 21:40:00|6092.8|6082.8|6092.3|6083.8|6092.8|6084|6091.6|6082.5|58
1710711900000|2024-03-17 21:45:00|6092.4|6083.7|6089.3|6085.3|6093.4|6086.5|6089.3|6083.5|91
1710712200000|2024-03-17 21:50:00|6089.4|6085.4|6089.1|6085.1|6090.4|6086.4|6089.1|6085.1|31
1710712500000|2024-03-17 21:55:00|6090|6084.2|6089.4|6083.6|6090.3|6084.5|6088.2|6082.4|82
1710712800000|2024-03-17 22:00:00|6088.6|6082.8|6090.2|6085.4|6090.2|6085.4|6086.4|6081.2|143
1710713100000|2024-03-17 22:05:00|6089.9|6085.1|6089.3|6084.5|6090.4|6085.6|6087.4|6082.6|76
1710713400000|2024-03-17 22:10:00|6089.2|6084.4|6090|6085.2|6090|6085.2|6088.6|6083.8|43
1710713700000|2024-03-17 22:15:00|6089.9|6085.1|6088.8|6084|6090.1|6085.3|6088.1|6083.3|50
1710714000000|2024-03-17 22:20:00|6088.7|6083.9|6088.9|6084.1|6089.7|6084.9|6088.7|6083.9|42
1710714300000|2024-03-17 22:25:00|6089|6084.2|6090.1|6085.3|6090.2|6085.4|6088.7|6083.9|56
1710714600000|2024-03-17 22:30:00|6090.2|6085.4|6090.4|6085.6|6090.4|6085.6|6089.9|6085.1|37
1710714900000|2024-03-17 22:35:00|6090.3|6085.5|6090.4|6085.6|6090.7|6085.9|6088.8|6084|49
1710715200000|2024-03-17 22:40:00|6090.3|6085.5|6090.7|6085.9|6091.4|6086.6|6090.3|6085.5|46
1710715500000|2024-03-17 22:45:00|6090.6|6085.8|6088.7|6083.9|6090.7|6085.9|6088.1|6083.3|94
1710715800000|2024-03-17 22:50:00|6088.8|6084|6088.7|6083.9|6090.7|6085.9|6088.3|6083.5|80
1710716100000|2024-03-17 22:55:00|6088.8|6084|6088.6|6083.8|6089.5|6084.7|6087.2|6082.4|108
1710716400000|2024-03-17 23:00:00|6088.8|6084|6086.3|6082.7|6088.8|6084.9|6086.2|6082.6|142
1710716700000|2024-03-17 23:05:00|6085.4|6083.6|6085.9|6084.1|6085.9|6084.1|6084.3|6082.5|166
1710717000000|2024-03-17 23:10:00|6085.8|6084|6085.6|6083.8|6086.5|6084.7|6085.2|6083.4|120
1710717300000|2024-03-17 23:15:00|6085.8|6084|6085.8|6084|6086.8|6085|6085.2|6083.4|148
1710717600000|2024-03-17 23:20:00|6085.9|6084.1|6085.4|6083.6|6086.8|6085|6085.1|6083.3|136
1710717900000|2024-03-17 23:25:00|6085.3|6083.5|6084.9|6083.1|6085.9|6084.1|6083.8|6082|115
1710718200000|2024-03-17 23:30:00|6085|6083.2|6085.5|6083.7|6086.3|6084.5|6084.9|6083.1|120
1710718500000|2024-03-17 23:35:00|6085.4|6083.6|6086.7|6084.9|6086.8|6085|6085.2|6083.4|92
1710718800000|2024-03-17 23:40:00|6086.8|6085|6087.2|6085.4|6087.7|6085.9|6086.3|6084.5|92
1710719100000|2024-03-17 23:45:00|6087.3|6085.5|6087.6|6085.8|6087.8|6086|6086.9|6085.1|61
1710719400000|2024-03-17 23:50:00|6087.7|6085.9|6086|6084.2|6088.3|6086.5|6086|6084.2|81
1710719700000|2024-03-17 23:55:00|6086.1|6084.3|6087.9|6086.1|6088.1|6086.3|6086|6084.2|95
1710720000000|2024-03-18 00:00:00|6088|6086.2|6085.6|6083.8|6088.7|6086.9|6085.6|6083.8|271
1710720300000|2024-03-18 00:05:00|6085.5|6083.7|6085.3|6083.5|6085.7|6083.9|6084.4|6082.6|195
1710720600000|2024-03-18 00:10:00|6085.2|6083.4|6085.8|6084|6086|6084.2|6085|6083.2|149
1710720900000|2024-03-18 00:15:00|6085.7|6083.9|6085.6|6083.8|6086.6|6084.8|6085.5|6083.7|141
1710721200000|2024-03-18 00:20:00|6085.5|6083.7|6085.8|6084|6086.2|6084.4|6084.1|6082.3|117
1710721500000|2024-03-18 00:25:00|6085.6|6083.8|6087.2|6085.4|6087.7|6085.9|6085.6|6083.8|159
1710721800000|2024-03-18 00:30:00|6087.1|6085.3|6086.4|6084.6|6087.7|6085.9|6085.6|6083.7|149
1710722100000|2024-03-18 00:35:00|6086.3|6084.5|6084|6082.2|6086.5|6084.7|6083.6|6081.8|127
1710722400000|2024-03-18 00:40:00|6084.1|6082.3|6083.8|6082|6084.2|6082.4|6082.8|6081|132
1710722700000|2024-03-18 00:45:00|6083.7|6081.9|6084.2|6082.4|6084.8|6083|6082.9|6081.1|170
1710723000000|2024-03-18 00:50:00|6084.3|6082.5|6086.5|6084.7|6086.8|6085|6083.4|6081.6|197
1710723300000|2024-03-18 00:55:00|6086.4|6084.6|6085.8|6084|6087.7|6085.9|6085.4|6083.6|193
1710723600000|2024-03-18 01:00:00|6085.7|6083.9|6085.2|6083.4|6085.7|6083.9|6084.1|6082.3|243
1710723900000|2024-03-18 01:05:00|6085.3|6083.5|6084.7|6082.9|6085.6|6083.8|6084.5|6082.7|163
1710724200000|2024-03-18 01:10:00|6084.6|6082.8|6084.2|6082.4|6084.8|6083|6083.7|6081.9|139
1710724500000|2024-03-18 01:15:00|6084.1|6082.3|6082.2|6080.4|6084.8|6083|6082.1|6080.3|238
1710724800000|2024-03-18 01:20:00|6082|6080.2|6083.7|6081.9|6083.8|6082|6081.4|6079.6|184
1710725100000|2024-03-18 01:25:00|6083.6|6081.8|6081.9|6080.1|6083.7|6081.9|6081.2|6079.4|196
1710725400000|2024-03-18 01:30:00|6082|6080.2|6083.8|6082|6084.5|6082.7|6082|6080.2|266
1710725700000|2024-03-18 01:35:00|6083.7|6081.9|6084.6|6082.8|6085.8|6084|6083.5|6081.7|181
1710726000000|2024-03-18 01:40:00|6084.5|6082.7|6088.3|6086.5|6088.3|6086.5|6084|6082.2|256
1710726300000|2024-03-18 01:45:00|6088.2|6086.4|6089.4|6087.6|6090.3|6088.5|6087.6|6085.8|250
1710726600000|2024-03-18 01:50:00|6089.5|6087.7|6090.5|6088.7|6090.9|6089.1|6089.3|6087.5|233
1710726900000|2024-03-18 01:55:00|6090.4|6088.6|6091.5|6088.5|6091.8|6090|6090.3|6088.5|168
1710727200000|2024-03-18 02:00:00|6092|6089|6091.4|6089.6|6093.5|6091|6091.2|6089|243
1710727500000|2024-03-18 02:05:00|6091.5|6089.7|6092.9|6091.1|6093.3|6091.5|6091.4|6089.6|200
1710727800000|2024-03-18 02:10:00|6092.8|6091|6092.1|6090.3|6092.8|6091|6091.3|6089.5|196
1710728100000|2024-03-18 02:15:00|6092|6090.2|6092.2|6090.4|6092.8|6091|6091.2|6089.4|151
1710728400000|2024-03-18 02:20:00|6092.5|6090.7|6092.6|6090.8|6093.2|6091.4|6091.4|6089.6|170
1710728700000|2024-03-18 02:25:00|6092.7|6090.9|6093.1|6091.3|6093.7|6091.9|6091.7|6089.9|129
1710729000000|2024-03-18 02:30:00|6092.9|6091.1|6095.3|6093.5|6096.1|6094.3|6092.6|6090.8|203
1710729300000|2024-03-18 02:35:00|6095.2|6093.4|6097.1|6095.3|6097.7|6095.9|6095.2|6093.4|186
1710729600000|2024-03-18 02:40:00|6097.2|6095.4|6095.7|6093.9|6097.6|6095.8|6095.5|6093.7|159
1710729900000|2024-03-18 02:45:00|6095.6|6093.8|6096|6094.2|6097.2|6095.4|6095.2|6093.4|199
1710730200000|2024-03-18 02:50:00|6095.9|6094.1|6097.6|6095.8|6098.7|6096.9|6095.8|6094|206
1710730500000|2024-03-18 02:55:00|6097.5|6095.7|6095.9|6094.1|6098.2|6096.4|6095.9|6094.1|134
1710730800000|2024-03-18 03:00:00|6095.8|6094|6095.7|6093.9|6096.4|6094.6|6095.3|6093.5|115
1710731100000|2024-03-18 03:05:00|6095.8|6094|6095.4|6093.6|6096.1|6094.3|6094.8|6093|116
1710731400000|2024-03-18 03:10:00|6095.3|6093.5|6096.9|6095.1|6097.5|6095.7|6095.1|6093.3|191
1710731700000|2024-03-18 03:15:00|6096.8|6095|6097.4|6095.6|6098.6|6096.8|6096.6|6094.8|137
1710732000000|2024-03-18 03:20:00|6097.3|6095.5|6097.1|6095.3|6097.6|6095.8|6096.6|6094.8|153
1710732300000|2024-03-18 03:25:00|6097|6095.2|6097|6095.2|6097.6|6095.8|6096.3|6094.5|130
1710732600000|2024-03-18 03:30:00|6097.5|6095.7|6099.3|6097.5|6100|6098.2|6097.2|6095.4|150
1710732900000|2024-03-18 03:35:00|6099.2|6097.4|6097.1|6095.3|6099.2|6097.4|6096.9|6095.1|205
1710733200000|2024-03-18 03:40:00|6097|6095.2|6095.2|6093.4|6097.2|6095.4|6095.1|6093.3|153
1710733500000|2024-03-18 03:45:00|6095|6093.2|6095.2|6093.4|6095.8|6094|6094.5|6092.7|122
1710733800000|2024-03-18 03:50:00|6095.1|6093.3|6094.9|6093.1|6095.3|6093.5|6094.5|6092.7|100
1710734100000|2024-03-18 03:55:00|6094.8|6093|6094.7|6092.9|6095.7|6093.9|6094.4|6092.6|147
1710734400000|2024-03-18 04:00:00|6094.8|6093|6095.3|6093.5|6095.9|6094.1|6094.5|6092.7|168
1710734700000|2024-03-18 04:05:00|6095.4|6093.6|6095.6|6093.8|6095.9|6094.1|6094.3|6092.5|125
1710735000000|2024-03-18 04:10:00|6095.7|6093.9|6095.1|6093.3|6095.8|6094|6094.7|6092.9|130
1710735300000|2024-03-18 04:15:00|6095.2|6093.4|6095.6|6093.8|6095.9|6094.1|6094.6|6092.8|107
1710735600000|2024-03-18 04:20:00|6095.7|6093.9|6095.8|6094|6096.8|6095|6095.7|6093.9|136
1710735900000|2024-03-18 04:25:00|6095.9|6094.1|6095.9|6094.1|6096.6|6094.8|6095.4|6093.6|113
1710736200000|2024-03-18 04:30:00|6095.8|6094|6095.7|6093.9|6096.2|6094.4|6095.4|6093.6|79
1710736500000|2024-03-18 04:35:00|6095.8|6094|6096.2|6094.4|6096.2|6094.4|6095.3|6093.5|75
1710736800000|2024-03-18 04:40:00|6096.3|6094.5|6094.7|6092.9|6096.8|6095|6094.6|6092.8|101
1710737100000|2024-03-18 04:45:00|6094.6|6092.8|6094.2|6092.4|6095|6093.2|6094|6092.2|108
1710737400000|2024-03-18 04:50:00|6094.1|6092.3|6093.9|6092.1|6094.6|6092.8|6093.6|6091.8|179
1710737700000|2024-03-18 04:55:00|6093.8|6092|6094.5|6092.7|6094.7|6092.9|6093.6|6091.8|133
1710738000000|2024-03-18 05:00:00|6094.6|6092.8|6093.8|6092|6094.7|6092.9|6093.7|6091.9|161
1710738300000|2024-03-18 05:05:00|6093.7|6091.9|6093.6|6091.8|6094.6|6092.8|6093|6091.2|177
1710738600000|2024-03-18 05:10:00|6093.7|6091.9|6092.5|6090.7|6093.7|6091.9|6092.3|6090.5|167
1710738900000|2024-03-18 05:15:00|6092.3|6090.5|6092.1|6090.3|6092.7|6090.9|6091.9|6090.1|161
1710739200000|2024-03-18 05:20:00|6092.2|6090.4|6092.5|6090.7|6093|6091.2|6092|6090.2|196
1710739500000|2024-03-18 05:25:00|6092.4|6090.6|6093.6|6091.8|6094.4|6092.6|6092.2|6090.4|133
1710739800000|2024-03-18 05:30:00|6093.2|6091.4|6094.5|6092.7|6094.6|6092.8|6093.2|6091.4|158
1710740100000|2024-03-18 05:35:00|6094.4|6092.6|6094.4|6092.6|6094.9|6093.1|6093.8|6092|125
1710740400000|2024-03-18 05:40:00|6094.5|6092.7|6094.2|6092.4|6094.7|6092.9|6093.6|6091.8|125
1710740700000|2024-03-18 05:45:00|6094.3|6092.5|6095|6093.2|6095.4|6093.6|6094|6092.2|121
1710741000000|2024-03-18 05:50:00|6095.1|6093.3|6094.2|6092.4|6095.5|6093.7|6094.2|6092.4|119
1710741300000|2024-03-18 05:55:00|6094.1|6092.3|6094.2|6092.4|6095.5|6093.7|6094|6092.2|155
1710741600000|2024-03-18 06:00:00|6094.1|6092.3|6092.8|6091|6094.7|6092.9|6092.6|6090.8|202
1710741900000|2024-03-18 06:05:00|6092.9|6091.1|6093|6091.2|6094.2|6092.4|6092.6|6090.8|159
1710742200000|2024-03-18 06:10:00|6093.1|6091.3|6092.7|6090.9|6093.2|6091.4|6092.3|6090.5|146
1710742500000|2024-03-18 06:15:00|6092.8|6091|6093.1|6091.3|6093.3|6091.5|6091.9|6090.1|94
1710742800000|2024-03-18 06:20:00|6093.2|6091.4|6092.1|6090.3|6093.5|6091.7|6092.1|6090.3|109
1710743100000|2024-03-18 06:25:00|6092|6090.2|6092.1|6090.3|6093.1|6091.3|6091.5|6089.7|109
1710743400000|2024-03-18 06:30:00|6092|6090.2|6091.9|6090.1|6092.7|6090.9|6091.8|6090|75
1710743700000|2024-03-18 06:35:00|6091.8|6090|6092.2|6090.4|6092.6|6090.8|6091.7|6089.9|103
1710744000000|2024-03-18 06:40:00|6092.1|6090.3|6092.1|6090.3|6092.4|6090.6|6092|6090.2|77
1710744300000|2024-03-18 06:45:00|6092|6090.2|6092|6090.2|6093.1|6091.3|6091.8|6090|125
1710744600000|2024-03-18 06:50:00|6091.9|6090.1|6089.6|6087.8|6092|6090.2|6088.6|6086.8|112
1710744900000|2024-03-18 06:55:00|6089.5|6087.7|6090.2|6088.4|6090.2|6088.4|6089.1|6087.3|108
1710745200000|2024-03-18 07:00:00|6090.1|6088.3|6090.9|6089.1|6091.6|6089.8|6089.5|6087.7|218
1710745500000|2024-03-18 07:05:00|6091.1|6089.3|6090.1|6088.3|6091.4|6089.6|6089.9|6088.1|173
1710745800000|2024-03-18 07:10:00|6090.2|6088.4|6089.4|6087.6|6090.2|6088.4|6088.7|6086.9|160
1710746100000|2024-03-18 07:15:00|6089.5|6087.7|6088.5|6086.7|6090.8|6089|6087.8|6086|195
1710746400000|2024-03-18 07:20:00|6088.7|6086.9|6089.8|6088|6090.2|6088.4|6088.7|6086.9|122
1710746700000|2024-03-18 07:25:00|6089.9|6088.1|6089.2|6087.4|6090.6|6088.8|6089.2|6087.4|159
1710747000000|2024-03-18 07:30:00|6088.8|6087|6094.8|6093|6095.6|6093.8|6087.9|6086.1|221
1710747300000|2024-03-18 07:35:00|6094.9|6093.1|6096.5|6094.7|6096.9|6095.1|6094.7|6092.9|136
1710747600000|2024-03-18 07:40:00|6096.6|6094.8|6096.4|6094.6|6096.7|6094.9|6095.7|6093.9|132
1710747900000|2024-03-18 07:45:00|6096.3|6094.5|6096.3|6094.5|6096.9|6095.1|6095.5|6093.7|140
1710748200000|2024-03-18 07:50:00|6096.2|6094.4|6092.6|6090.8|6096.3|6094.5|6092.6|6090.8|153
1710748500000|2024-03-18 07:55:00|6092.7|6090.9|6096.6|6094.8|6097.2|6095.4|6092.6|6090.8|202
1710748800000|2024-03-18 08:00:00|6096.5|6094.7|6094.8|6093|6096.5|6094.7|6094.2|6092.4|262
1710749100000|2024-03-18 08:05:00|6094.9|6093.1|6097.4|6095.6|6097.4|6095.6|6094.8|6093|149
1710749400000|2024-03-18 08:10:00|6097.6|6095.8|6099|6097.2|6099.7|6097.9|6097.5|6095.7|166
1710749700000|2024-03-18 08:15:00|6098.9|6097.1|6100.4|6098.6|6100.5|6098.7|6098.5|6096.7|197
1710750000000|2024-03-18 08:20:00|6100.6|6098.8|6099.3|6097.5|6100.7|6098.9|6099.2|6097.4|253
1710750300000|2024-03-18 08:25:00|6099.2|6097.4|6098.8|6097|6099.7|6097.9|6098.5|6096.7|160
1710750600000|2024-03-18 08:30:00|6098.7|6096.9|6098.8|6097|6099|6097.2|6097.5|6095.7|179
1710750900000|2024-03-18 08:35:00|6098.9|6097.1|6099.9|6098.1|6100.5|6098.7|6098.4|6096.6|155
1710751200000|2024-03-18 08:40:00|6100|6098.2|6100.4|6098.6|6100.8|6099|6097.9|6096.1|166
1710751500000|2024-03-18 08:45:00|6100.3|6098.5|6099.3|6097.5|6100.5|6098.7|6099.2|6097.4|134
1710751800000|2024-03-18 08:50:00|6099.2|6097.4|6100.4|6098.6|6100.9|6099.1|6098.7|6096.9|166
1710752100000|2024-03-18 08:55:00|6100.3|6098.5|6099.9|6098.1|6100.4|6098.6|6099|6097.2|186
1710752400000|2024-03-18 09:00:00|6099.8|6098|6100.9|6099.1|6101.2|6099.4|6098.7|6096.9|174
1710752700000|2024-03-18 09:05:00|6101|6099.2|6099.3|6097.5|6101|6099.2|6099.2|6097.4|98
1710753000000|2024-03-18 09:10:00|6099.4|6097.6|6099.8|6098|6100.1|6098.3|6099.3|6097.5|110
1710753300000|2024-03-18 09:15:00|6099.7|6097.9|6098.8|6097|6100.3|6098.5|6098.6|6096.8|158
1710753600000|2024-03-18 09:20:00|6098.9|6097.1|6096.7|6094.9|6098.9|6097.1|6096.4|6094.6|140
1710753900000|2024-03-18 09:25:00|6096.6|6094.8|6096|6094.2|6096.9|6095.1|6095.7|6093.9|132
1710754200000|2024-03-18 09:30:00|6096.1|6094.3|6096.7|6094.9|6097.4|6095.6|6095.9|6094.1|137
1710754500000|2024-03-18 09:35:00|6096.8|6095|6097.2|6095.4|6097.7|6095.9|6095.8|6094|167
1710754800000|2024-03-18 09:40:00|6097.1|6095.3|6097.9|6096.1|6097.9|6096.1|6097|6095.2|113
1710755100000|2024-03-18 09:45:00|6097.8|6096|6097.2|6095.4|6098.6|6096.8|6097.2|6095.4|176
1710755400000|2024-03-18 09:50:00|6097.3|6095.5|6097.2|6095.4|6097.8|6096|6096.8|6095|121
1710755700000|2024-03-18 09:55:00|6097.1|6095.3|6097.3|6095.5|6097.5|6095.7|6096.8|6095|116
1710756000000|2024-03-18 10:00:00|6097.2|6095.4|6093.7|6091.9|6097.2|6095.4|6093.7|6091.9|174
1710756300000|2024-03-18 10:05:00|6093.8|6092|6092.2|6090.4|6093.9|6092.1|6092.2|6090.4|122
1710756600000|2024-03-18 10:10:00|6092.3|6090.5|6094.8|6093|6095.3|6093.5|6092.2|6090.4|120
1710756900000|2024-03-18 10:15:00|6094.7|6092.9|6094.3|6092.5|6095.4|6093.6|6093.8|6092|202
1710757200000|2024-03-18 10:20:00|6094.4|6092.6|6094.8|6093|6095.1|6093.3|6094.2|6092.4|148
1710757500000|2024-03-18 10:25:00|6094.7|6092.9|6094.2|6092.4|6094.8|6093|6093.2|6091.4|146
1710757800000|2024-03-18 10:30:00|6094.3|6092.5|6094.1|6092.3|6095.3|6093.5|6093.7|6091.9|148
1710758100000|2024-03-18 10:35:00|6094|6092.2|6091.6|6089.8|6094.4|6092.6|6091.6|6089.8|180
1710758400000|2024-03-18 10:40:00|6091.7|6089.9|6092|6090.2|6092.6|6090.8|6090.9|6089.1|151
1710758700000|2024-03-18 10:45:00|6091.9|6090.1|6091.5|6089.7|6092|6090.2|6091.2|6089.4|117
1710759000000|2024-03-18 10:50:00|6091.6|6089.8|6091.8|6090|6092|6090.2|6090.7|6088.9|139
1710759300000|2024-03-18 10:55:00|6091.7|6089.9|6092.2|6090.4|6092.6|6090.8|6090.8|6089|185
1710759600000|2024-03-18 11:00:00|6092.3|6090.5|6092.5|6090.7|6092.9|6091.1|6091.4|6089.6|193
1710759900000|2024-03-18 11:05:00|6092.6|6090.8|6094.1|6092.3|6094.2|6092.4|6092.3|6090.5|169
1710760200000|2024-03-18 11:10:00|6094|6092.2|6092.7|6090.9|6094.1|6092.3|6092.6|6090.8|237
1710760500000|2024-03-18 11:15:00|6092.8|6091|6093.9|6092.1|6094.4|6092.6|6092.7|6090.9|154
1710760800000|2024-03-18 11:20:00|6093.8|6092|6094.8|6093|6095|6093.2|6093.5|6091.7|165
1710761100000|2024-03-18 11:25:00|6094.7|6092.9|6096.1|6094.3|6096.3|6094.5|6094.4|6092.6|135
1710761400000|2024-03-18 11:30:00|6096.2|6094.4|6094.6|6092.8|6097.2|6095.4|6094.5|6092.7|138
1710761700000|2024-03-18 11:35:00|6094.7|6092.9|6093.3|6091.5|6094.8|6093|6092.9|6091.1|173
1710762000000|2024-03-18 11:40:00|6093.2|6091.4|6094.2|6092.4|6094.8|6093|6092.7|6090.9|106
1710762300000|2024-03-18 11:45:00|6094.4|6092.6|6095.9|6094.1|6096.5|6094.7|6094.4|6092.6|191
1710762600000|2024-03-18 11:50:00|6096|6094.2|6094.7|6092.9|6096.5|6094.7|6094.7|6092.9|168
1710762900000|2024-03-18 11:55:00|6094.8|6093|6095.1|6093.3|6095.4|6093.6|6094.3|6092.5|172
1710763200000|2024-03-18 12:00:00|6095.2|6093.4|6094.9|6093.1|6096.8|6095|6094.7|6092.9|195
1710763500000|2024-03-18 12:05:00|6094.8|6093|6095.4|6093.6|6095.5|6093.7|6093.8|6092|144
1710763800000|2024-03-18 12:10:00|6095.3|6093.5|6094.9|6093.1|6095.9|6094.1|6094.7|6092.9|125
1710764100000|2024-03-18 12:15:00|6094.8|6093|6095.3|6093.5|6096.5|6094.7|6094.4|6092.6|128
1710764400000|2024-03-18 12:20:00|6095.2|6093.4|6095.3|6093.5|6096.1|6094.3|6093.6|6091.8|161
1710764700000|2024-03-18 12:25:00|6095.2|6093.4|6095.2|6093.4|6097|6095.2|6094.8|6093|126
1710765000000|2024-03-18 12:30:00|6095.5|6093.7|6093.1|6091.3|6095.6|6093.8|6093|6091.2|228
1710765300000|2024-03-18 12:35:00|6092.8|6091|6091.5|6089.7|6093.5|6091.7|6091.2|6089.4|182
1710765600000|2024-03-18 12:40:00|6091.4|6089.6|6091.9|6090.1|6092.9|6091.1|6090.7|6088.9|166
1710765900000|2024-03-18 12:45:00|6091.8|6090|6090.8|6089|6092.9|6091.1|6090.6|6088.8|171
1710766200000|2024-03-18 12:50:00|6090.9|6089.1|6090.3|6088.5|6091.7|6089.9|6090|6088.2|143
1710766500000|2024-03-18 12:55:00|6090.4|6088.6|6091.7|6089.9|6092.2|6090.4|6089.9|6088.1|137
1710766800000|2024-03-18 13:00:00|6091.8|6090|6092.3|6090.5|6092.8|6091|6091.2|6089.4|162
1710767100000|2024-03-18 13:05:00|6092.4|6090.6|6092.3|6090.5|6093.3|6091.5|6091.7|6089.9|147
1710767400000|2024-03-18 13:10:00|6092.2|6090.4|6091|6089.2|6092.6|6090.8|6090.3|6088.5|139
1710767700000|2024-03-18 13:15:00|6090.9|6089.1|6093|6091.2|6093.4|6091.6|6090.9|6089.1|201
1710768000000|2024-03-18 13:20:00|6093.1|6091.3|6094|6092.2|6094.1|6092.3|6092.8|6091|107
1710768300000|2024-03-18 13:25:00|6094.1|6092.3|6095|6093.2|6095.6|6093.8|6093.8|6092|211
1710768600000|2024-03-18 13:30:00|6094.9|6093.1|6094.7|6092.9|6095.5|6093.7|6093.1|6091.3|230
1710768900000|2024-03-18 13:35:00|6094.6|6092.8|6093|6091.2|6095.5|6093.7|6092.1|6090.3|171
1710769200000|2024-03-18 13:40:00|6092.9|6091.1|6093.8|6092|6095.5|6093.7|6092.9|6091.1|230
1710769500000|2024-03-18 13:45:00|6093.9|6092.1|6092.9|6091.1|6093.9|6092.1|6091.6|6089.8|230
1710769800000|2024-03-18 13:50:00|6093|6091.2|6090.7|6088.9|6093.1|6091.3|6090.7|6088.9|190
1710770100000|2024-03-18 13:55:00|6090.8|6089|6090.6|6088.8|6091.5|6089.7|6089.7|6087.9|174
1710770400000|2024-03-18 14:00:00|6090.7|6088.9|6089.5|6087.7|6090.9|6089.1|6087.2|6085.4|192
1710770700000|2024-03-18 14:05:00|6089.4|6087.6|6092.8|6091|6092.9|6091.1|6089.3|6087.5|177
1710771000000|2024-03-18 14:10:00|6092.9|6091.1|6091.8|6090|6094.4|6092.6|6091.6|6089.8|225
1710771300000|2024-03-18 14:15:00|6091.9|6090.1|6091.8|6090|6092.4|6090.6|6090.3|6088.5|170
1710771600000|2024-03-18 14:20:00|6091.7|6089.9|6091|6089.2|6092.2|6090.4|6090|6088.2|174
1710771900000|2024-03-18 14:25:00|6091.1|6089.3|6090.3|6088.5|6092.7|6090.9|6090|6088.2|204
1710772200000|2024-03-18 14:30:00|6090.2|6088.4|6089.6|6087.8|6091.2|6089.4|6088.7|6086.9|152
1710772500000|2024-03-18 14:35:00|6089.7|6087.9|6089.4|6087.6|6090.2|6088.4|6088.6|6086.8|143
1710772800000|2024-03-18 14:40:00|6089.3|6087.5|6088|6086.2|6089.8|6088|6086.8|6085|176
1710773100000|2024-03-18 14:45:00|6087.9|6086.1|6088.7|6086.9|6088.8|6087|6086.8|6085|193
1710773400000|2024-03-18 14:50:00|6088.3|6086.5|6087.7|6085.9|6088.4|6086.6|6086.3|6084.5|152
1710773700000|2024-03-18 14:55:00|6087.8|6086|6087.9|6086.1|6088|6086.2|6085.9|6084.1|205
1710774000000|2024-03-18 15:00:00|6088|6086.2|6088.8|6087|6088.9|6087.1|6086.5|6084.7|191
1710774300000|2024-03-18 15:05:00|6088.7|6086.9|6087.4|6085.6|6089|6087.2|6087.1|6085.3|122
1710774600000|2024-03-18 15:10:00|6087.5|6085.7|6088|6086.2|6089|6087.2|6087.4|6085.6|138
1710774900000|2024-03-18 15:15:00|6087.9|6086.1|6088.1|6086.3|6088.7|6086.9|6087.3|6085.5|125
1710775200000|2024-03-18 15:20:00|6088.2|6086.4|6087.8|6086|6088.5|6086.7|6087.8|6086|112
1710775500000|2024-03-18 15:25:00|6087.7|6085.9|6088.8|6087|6088.9|6087.1|6086.8|6085|132
1710775800000|2024-03-18 15:30:00|6088.7|6086.9|6088.8|6087|6089.4|6087.6|6088.1|6086.3|159
1710776100000|2024-03-18 15:35:00|6088.7|6086.9|6085.8|6084|6088.8|6087|6084.7|6082.9|173
1710776400000|2024-03-18 15:40:00|6085.7|6083.9|6085.2|6083.4|6086.4|6084.6|6083.8|6082|148
1710776700000|2024-03-18 15:45:00|6085.3|6083.5|6086.1|6084.3|6087.4|6085.6|6085.3|6083.5|132
1710777000000|2024-03-18 15:50:00|6086.2|6084.4|6087.6|6085.8|6088|6086.2|6086|6084.2|212
1710777300000|2024-03-18 15:55:00|6087.5|6085.7|6085.5|6083.7|6088.1|6086.3|6084.1|6082.3|277
1710777600000|2024-03-18 16:00:00|6085.4|6083.6|6083.5|6081.7|6085.5|6083.7|6082.1|6080.3|255
1710777900000|2024-03-18 16:05:00|6083.3|6081.5|6083.5|6081.7|6084.2|6082.4|6083.2|6081.4|168
1710778200000|2024-03-18 16:10:00|6083.6|6081.8|6082|6080.2|6084.2|6082.4|6081.5|6079.7|148
1710778500000|2024-03-18 16:15:00|6082.1|6080.3|6082.5|6080.7|6082.7|6080.9|6081|6079.2|192
1710778800000|2024-03-18 16:20:00|6082.4|6080.6|6081.9|6080.1|6083|6081.2|6081.4|6079.6|159
1710779100000|2024-03-18 16:25:00|6082|6080.2|6082.2|6080.4|6083|6081.2|6081.4|6079.6|133
1710779400000|2024-03-18 16:30:00|6082.1|6080.3|6080.9|6079.1|6082.3|6080.5|6080.8|6079|104
1710779700000|2024-03-18 16:35:00|6081.1|6079.3|6082.4|6080.6|6082.7|6080.9|6080.8|6079|177
1710780000000|2024-03-18 16:40:00|6082.3|6080.5|6082.3|6080.5|6082.9|6081.1|6081.8|6080|134
1710780300000|2024-03-18 16:45:00|6082.4|6080.6|6081.6|6079.8|6082.4|6080.6|6081|6079.2|115
1710780600000|2024-03-18 16:50:00|6081.5|6079.7|6082.2|6080.4|6082.7|6080.9|6080.9|6079.1|129
1710780900000|2024-03-18 16:55:00|6082.1|6080.3|6081.5|6079.7|6082.8|6081|6081.1|6079.3|146
1710781200000|2024-03-18 17:00:00|6081.6|6079.8|6082.3|6080.5|6083.5|6081.7|6081.5|6079.7|171
1710781500000|2024-03-18 17:05:00|6082.2|6080.4|6082.4|6080.6|6083.6|6081.8|6082|6080.2|183
1710781800000|2024-03-18 17:10:00|6082.3|6080.5|6081.1|6079.3|6082.6|6080.8|6080.9|6079.1|137
1710782100000|2024-03-18 17:15:00|6081.2|6079.4|6081.5|6079.7|6081.7|6079.9|6080.9|6079.1|126
1710782400000|2024-03-18 17:20:00|6081.6|6079.8|6081.6|6079.8|6082|6080.2|6081.4|6079.6|100
1710782700000|2024-03-18 17:25:00|6081.7|6079.9|6080.9|6079.1|6081.7|6079.9|6080.5|6078.7|122
1710783000000|2024-03-18 17:30:00|6081|6079.2|6081.7|6079.9|6082.1|6080.3|6080.9|6079.1|99
1710783300000|2024-03-18 17:35:00|6081.5|6079.7|6080.3|6078.5|6082|6080.2|6080.1|6078.3|152
1710783600000|2024-03-18 17:40:00|6080.4|6078.6|6079|6077.2|6080.5|6078.7|6078.6|6076.8|122
1710783900000|2024-03-18 17:45:00|6078.9|6077.1|6079|6077.2|6079.6|6077.8|6078.6|6076.8|99
1710784200000|2024-03-18 17:50:00|6079.1|6077.3|6081|6079.2|6081|6079.2|6079.1|6077.3|76
1710784500000|2024-03-18 17:55:00|6081.1|6079.3|6081.7|6078.7|6081.9|6079.6|6080.4|6078.6|106
1710784800000|2024-03-18 18:00:00|6081.8|6078.8|6080.9|6079.1|6082.8|6079.8|6080.9|6078.6|161
1710785100000|2024-03-18 18:05:00|6081|6079.2|6079.8|6078|6081.4|6079.6|6079.3|6077.5|115
1710785400000|2024-03-18 18:10:00|6079.9|6078.1|6081|6079.2|6081.6|6079.8|6079.9|6078.1|96
1710785700000|2024-03-18 18:15:00|6081.1|6079.3|6080.8|6079|6081.5|6079.7|6080.4|6078.6|112
1710786000000|2024-03-18 18:20:00|6080.7|6078.9|6081.1|6079.3|6081.5|6079.7|6080.5|6078.7|145
1710786300000|2024-03-18 18:25:00|6081|6079.2|6081.8|6080|6082|6080.2|6080.3|6078.5|132
1710786600000|2024-03-18 18:30:00|6081.9|6080.1|6082|6080.2|6083.2|6081.4|6081.9|6080.1|105
1710786900000|2024-03-18 18:35:00|6082.1|6080.3|6079.9|6078.1|6082.1|6080.3|6079.9|6078.1|76
1710787200000|2024-03-18 18:40:00|6079.8|6078|6080|6078.2|6080.6|6078.8|6079.4|6077.6|99
1710787500000|2024-03-18 18:45:00|6079.9|6078.1|6080.5|6078.7|6081.5|6079.7|6079.8|6078|127
1710787800000|2024-03-18 18:50:00|6080.4|6078.6|6080.8|6079|6081.5|6079.7|6080|6078.2|111
1710788100000|2024-03-18 18:55:00|6080.6|6078.8|6079.8|6078|6081.7|6079.9|6079.8|6078|78
1710788400000|2024-03-18 19:00:00|6080.2|6078.4|6081.6|6079.8|6082.7|6080.9|6080.1|6078.3|92
1710788700000|2024-03-18 19:05:00|6081.7|6079.9|6082|6080.2|6082.6|6080.8|6081.2|6079.4|112
1710789000000|2024-03-18 19:10:00|6082.1|6080.3|6082.4|6080.6|6083.1|6081.3|6081.9|6080.1|70
1710789300000|2024-03-18 19:15:00|6082.3|6080.5|6082.5|6080.7|6082.8|6081|6082|6080.2|89
1710789600000|2024-03-18 19:20:00|6082.6|6080.8|6081.6|6079.8|6082.7|6080.9|6081.5|6079.7|34
1710789900000|2024-03-18 19:25:00|6082|6080.2|6082.1|6080.3|6082.6|6080.8|6081.6|6079.8|106
1710790200000|2024-03-18 19:30:00|6082|6080.2|6083.2|6081.4|6083.5|6081.7|6081.8|6080|85
1710790500000|2024-03-18 19:35:00|6083.3|6081.5|6082.3|6080.5|6083.5|6081.7|6082.2|6080.4|86
1710790800000|2024-03-18 19:40:00|6082.2|6080.4|6082.8|6081|6082.9|6081.1|6082.2|6080.4|105
1710791100000|2024-03-18 19:45:00|6082.7|6080.9|6082.6|6080.8|6083.3|6081.5|6082.5|6080.7|104
1710791400000|2024-03-18 19:50:00|6082.7|6080.9|6081|6079.2|6082.7|6080.9|6080.7|6078.9|124
1710791700000|2024-03-18 19:55:00|6081.1|6079.3|6082.2|6080.4|6082.2|6080.4|6081|6079.2|66
1710792000000|2024-03-18 20:00:00|6082.3|6080.5|6083.1|6081.3|6083.2|6081.4|6082.2|6080.4|89
1710792300000|2024-03-18 20:05:00|6083|6081.2|6084.1|6082.3|6084.2|6082.4|6082.6|6080.8|92
1710792600000|2024-03-18 20:10:00|6084.2|6082.4|6084.2|6082.4|6084.6|6082.8|6083.9|6082.1|117
1710792900000|2024-03-18 20:15:00|6084.3|6082.5|6085|6083.2|6085.1|6083.3|6083.6|6081.8|71
1710793200000|2024-03-18 20:20:00|6084.7|6082.9|6084.9|6083.1|6084.9|6083.1|6084|6082.2|100
1710793500000|2024-03-18 20:25:00|6084.7|6082.9|6084.5|6082.7|6084.9|6083.1|6084.1|6082.3|82
1710793800000|2024-03-18 20:30:00|6084.6|6082.8|6085|6083.2|6085|6083.2|6084.4|6082.6|57
1710794100000|2024-03-18 20:35:00|6085.1|6083.3|6084.5|6082.7|6085.1|6083.3|6084.4|6082.6|66
1710794400000|2024-03-18 20:40:00|6084.4|6082.6|6084.6|6082.8|6084.8|6083|6084.4|6082.6|26
1710794700000|2024-03-18 20:45:00|6084.5|6082.7|6085.2|6083.4|6085.4|6083.6|6084.5|6082.7|66
1710795000000|2024-03-18 20:50:00|6085.1|6083.3|6085.9|6084.1|6086.1|6084.3|6085.1|6083.3|66
1710795300000|2024-03-18 20:55:00|6086.6|6083.6|6087.1|6084.1|6087.2|6084.2|6086.5|6083.5|63
1710795600000|2024-03-18 21:00:00|6090|6086|6090.2|6086.2|6093.3|6089.3|6089.6|6085.6|41
1710795900000|2024-03-18 21:05:00|6089.8|6085.8|6087.9|6083.9|6089.8|6085.8|6086.4|6082.4|91
1710796200000|2024-03-18 21:10:00|6087.8|6083.8|6087.1|6083.1|6087.8|6083.8|6086.6|6082.6|49
1710796500000|2024-03-18 21:15:00|6087|6083|6086.6|6082.6|6087|6083|6085.7|6081.7|89
1710796800000|2024-03-18 21:20:00|6086.5|6082.5|6086.1|6082.2|6086.9|6083|6085.5|6081.9|146
1710797100000|2024-03-18 21:25:00|6086.3|6082.3|6085.9|6082.6|6086.6|6083|6085.7|6082|114
1710797400000|2024-03-18 21:30:00|6086|6082.7|6086.1|6082.3|6086.4|6082.7|6085.1|6081.8|91
1710797700000|2024-03-18 21:35:00|6086.2|6082.4|6086.2|6083.2|6086.7|6083.5|6086|6082.3|112
1710798000000|2024-03-18 21:40:00|6086.1|6083.1|6085.7|6082.7|6087.8|6084.4|6085.7|6082.7|134
1710798300000|2024-03-18 21:45:00|6085.8|6082.8|6085.4|6082.4|6086.4|6083.2|6085|6082|90
1710798600000|2024-03-18 21:50:00|6085.3|6082.2|6085.1|6082.1|6085.8|6082.6|6085.1|6081.7|71
1710798900000|2024-03-18 21:55:00|6086|6081.2|6088.2|6082.6|6088.6|6083.5|6085.9|6081|214
1710799200000|2024-03-18 22:00:00|6088.3|6082.8|6088.3|6083.5|6089|6083.5|6087.6|6081.8|196
1710799500000|2024-03-18 22:05:00|6088.4|6083.4|6088.4|6083.6|6088.5|6083.7|6088.2|6083.4|50
1710799800000|2024-03-18 22:10:00|6088.3|6083.5|6088.6|6083.8|6088.7|6083.9|6088.3|6083.5|31
1710800100000|2024-03-18 22:15:00|6088.5|6083.7|6089.1|6084.3|6089.1|6084.3|6088.5|6083.7|15
1710800400000|2024-03-18 22:20:00|6089|6084.2|6088.7|6083.9|6089.1|6084.3|6088.7|6083.9|39
1710800700000|2024-03-18 22:25:00|6088.6|6083.8|6087.9|6083.1|6088.7|6083.9|6087.9|6083.1|18
1710801000000|2024-03-18 22:30:00|6088|6083.2|6086.5|6081.7|6088.1|6083.3|6086.5|6081.7|48
1710801300000|2024-03-18 22:35:00|6086.4|6081.6|6086.5|6081.7|6086.8|6082|6086.2|6081.4|47
1710801600000|2024-03-18 22:40:00|6086.4|6081.6|6086.5|6081.7|6086.7|6081.9|6086|6081.2|73
1710801900000|2024-03-18 22:45:00|6086.4|6081.6|6086.1|6081.3|6086.7|6081.9|6085.4|6080.6|116
1710802200000|2024-03-18 22:50:00|6086.2|6081.4|6086.4|6081.6|6086.7|6081.9|6086.2|6081.4|92
1710802500000|2024-03-18 22:55:00|6086.5|6081.7|6085.7|6082.1|6087.1|6082.3|6085.7|6081.2|144
1710802800000|2024-03-18 23:00:00|6085.6|6082|6085.7|6082.1|6087.1|6083|6085.2|6081.6|79
1710803100000|2024-03-18 23:05:00|6084.8|6083|6083.9|6082.1|6084.9|6083.1|6083.7|6081.9|59
1710803400000|2024-03-18 23:10:00|6084|6082.2|6083.8|6082|6084.4|6082.6|6083.6|6081.8|56
1710803700000|2024-03-18 23:15:00|6083.7|6081.9|6083.9|6082.1|6083.9|6082.1|6083.1|6081.3|57
1710804000000|2024-03-18 23:20:00|6083.8|6082|6084.7|6082.9|6084.9|6083.1|6083.8|6082|52
1710804300000|2024-03-18 23:25:00|6084.6|6082.8|6083.9|6082.1|6084.6|6082.8|6083.6|6081.8|40
1710804600000|2024-03-18 23:30:00|6084|6082.2|6083.9|6082.1|6084.1|6082.3|6083.4|6081.6|44
1710804900000|2024-03-18 23:35:00|6084.2|6082.4|6083.8|6082|6084.2|6082.4|6083.3|6081.5|47
1710805200000|2024-03-18 23:40:00|6083.7|6081.9|6083.3|6081.5|6084|6082.2|6083.1|6081.3|53
1710805500000|2024-03-18 23:45:00|6083.4|6081.6|6082.7|6080.9|6083.4|6081.6|6082.3|6080.5|39
1710805800000|2024-03-18 23:50:00|6082.8|6081|6083.4|6081.6|6083.5|6081.7|6082.7|6080.9|37
1710806100000|2024-03-18 23:55:00|6083.3|6081.5|6083|6081.2|6083.4|6081.6|6082.6|6080.8|57
1710806400000|2024-03-19 00:00:00|6083.1|6081.3|6080.3|6078.5|6083.2|6081.4|6079.1|6077.3|157
1710806700000|2024-03-19 00:05:00|6080.4|6078.6|6080.9|6079.1|6082.1|6080.3|6079.6|6077.8|116
1710807000000|2024-03-19 00:10:00|6080.7|6078.9|6081.1|6079.3|6081.4|6079.6|6078.5|6076.7|135
1710807300000|2024-03-19 00:15:00|6081.2|6079.4|6080.6|6078.8|6081.6|6079.8|6080.6|6078.8|84
1710807600000|2024-03-19 00:20:00|6080.7|6078.9|6080|6078.2|6080.8|6079|6079.3|6077.5|94
1710807900000|2024-03-19 00:25:00|6080.1|6078.3|6078.2|6075.2|6080.1|6078.3|6077.3|6075.2|85
1710808200000|2024-03-19 00:30:00|6077.6|6075.8|6077.7|6075.9|6078.4|6076.6|6077|6075.2|121
1710808500000|2024-03-19 00:35:00|6077.6|6075.8|6076.7|6074.9|6080.1|6078.3|6076.7|6074.9|74
1710808800000|2024-03-19 00:40:00|6076.6|6074.8|6073.6|6071.8|6076.6|6074.8|6072.5|6070.7|218
1710809100000|2024-03-19 00:45:00|6073.7|6071.9|6073.1|6071.3|6074.7|6072.9|6072.2|6070.4|204
1710809400000|2024-03-19 00:50:00|6073|6071.2|6074.7|6072.9|6074.7|6072.9|6073|6071.2|182
1710809700000|2024-03-19 00:55:00|6075|6073.2|6075.4|6073.6|6075.8|6074|6074.4|6072.6|180
1710810000000|2024-03-19 01:00:00|6075.5|6073.7|6072.6|6070.8|6076|6073.7|6072.5|6070.7|189
1710810300000|2024-03-19 01:05:00|6072.5|6070.7|6074.6|6072.8|6075.1|6073.3|6072.2|6070.4|190
1710810600000|2024-03-19 01:10:00|6074.5|6072.7|6075.1|6073.3|6075.9|6074.1|6073.5|6071.7|146
1710810900000|2024-03-19 01:15:00|6074.6|6072.8|6074.5|6072.7|6074.8|6073|6073.6|6071.8|135
1710811200000|2024-03-19 01:20:00|6074.6|6072.8|6067.8|6066|6074.8|6073|6066.7|6064.9|215
1710811500000|2024-03-19 01:25:00|6067.7|6065.9|6068.8|6067|6069.7|6067.9|6066.7|6064.9|220
1710811800000|2024-03-19 01:30:00|6068.7|6066.9|6067.6|6065.8|6069.4|6067.2|6066.7|6064.9|183
1710812100000|2024-03-19 01:35:00|6067.7|6065.9|6068.7|6066.9|6069.8|6068|6066.9|6065.1|218
1710812400000|2024-03-19 01:40:00|6068.8|6067|6069.2|6067.4|6070.3|6068.5|6068.2|6066.4|149
1710812700000|2024-03-19 01:45:00|6069.1|6067.3|6069.4|6067.6|6069.8|6068|6068.2|6066.4|132
1710813000000|2024-03-19 01:50:00|6069.5|6067.7|6069.5|6067.7|6070.9|6069.1|6069.5|6067.7|108
1710813300000|2024-03-19 01:55:00|6069.4|6067.6|6069.5|6067.7|6069.6|6067.8|6068.3|6066.5|126
1710813600000|2024-03-19 02:00:00|6069.8|6068|6073.6|6071.8|6074.3|6072.5|6069.5|6067.7|151
1710813900000|2024-03-19 02:05:00|6073.5|6071.7|6073.8|6072|6075|6073.2|6072.9|6071.1|152
1710814200000|2024-03-19 02:10:00|6073.7|6071.9|6080.1|6078.3|6080.3|6078.5|6073.7|6071.9|205
1710814500000|2024-03-19 02:15:00|6080|6078.2|6078|6076.2|6080.6|6078.8|6077.5|6075.7|154
1710814800000|2024-03-19 02:20:00|6078.1|6076.3|6078.9|6077.1|6081.2|6079.4|6078.1|6076.3|141
1710815100000|2024-03-19 02:25:00|6078.6|6076.8|6078.6|6076.8|6079.1|6077.3|6078.2|6076.4|95
1710815400000|2024-03-19 02:30:00|6078.7|6076.9|6078.2|6076.4|6079.9|6078.1|6078.2|6076.4|98
1710815700000|2024-03-19 02:35:00|6078.3|6076.5|6076|6074.2|6078.6|6076.8|6075.9|6074.1|170
1710816000000|2024-03-19 02:40:00|6076.1|6074.3|6076.8|6075|6076.8|6075|6075.2|6073.4|139
1710816300000|2024-03-19 02:45:00|6076.9|6075.1|6075.7|6073.9|6076.9|6075.1|6075|6073.2|168
1710816600000|2024-03-19 02:50:00|6075.8|6074|6076.4|6074.6|6076.7|6074.9|6074.3|6072.5|145
1710816900000|2024-03-19 02:55:00|6076.5|6074.7|6076.9|6073.9|6077.3|6075|6075.4|6073.3|119
1710817200000|2024-03-19 03:00:00|6076.8|6073.8|6077.5|6074.5|6078.6|6075.6|6076.5|6073.5|176
1710817500000|2024-03-19 03:05:00|6077.4|6074.4|6078.2|6075.2|6078.7|6075.7|6076.8|6073.8|169
1710817800000|2024-03-19 03:10:00|6078.3|6075.3|6083.2|6080.2|6084.3|6081.3|6078.2|6075.2|239
1710818100000|2024-03-19 03:15:00|6083.3|6080.3|6081.7|6078.7|6084.1|6081.1|6081.6|6078.6|207
1710818400000|2024-03-19 03:20:00|6081.8|6078.8|6080.7|6077.7|6082.7|6079.7|6080.1|6077.1|182
1710818700000|2024-03-19 03:25:00|6080.8|6077.8|6079.8|6075.8|6081.9|6078.9|6078.7|6075.2|231
1710819000000|2024-03-19 03:30:00|6079.7|6075.7|6072.3|6069.3|6079.9|6076.3|6072.2|6069.2|457
1710819300000|2024-03-19 03:35:00|6072.2|6069.2|6071.6|6068.6|6076.6|6073.6|6069.9|6066.9|572
1710819600000|2024-03-19 03:40:00|6071.8|6068.8|6067.6|6065.8|6071.8|6068.8|6066.6|6063.6|520
1710819900000|2024-03-19 03:45:00|6067.4|6065.6|6068.4|6066.6|6069|6067.2|6064.5|6062.7|411
1710820200000|2024-03-19 03:50:00|6068.5|6066.7|6066.4|6064.6|6068.5|6066.7|6065.2|6063.4|332
1710820500000|2024-03-19 03:55:00|6066.3|6064.5|6071.1|6069.3|6071.9|6070.1|6066.3|6064.5|323
1710820800000|2024-03-19 04:00:00|6071.2|6069.4|6070.9|6069.1|6072.5|6070.7|6068.8|6067|286
1710821100000|2024-03-19 04:05:00|6071|6069.2|6072.5|6070.7|6074.4|6072.6|6070.9|6069.1|309
1710821400000|2024-03-19 04:10:00|6072.1|6070.3|6072.4|6070.6|6074.9|6073.1|6071.8|6070|280
1710821700000|2024-03-19 04:15:00|6072.5|6070.7|6071.5|6069.7|6074|6072.2|6070.7|6068.9|200
1710822000000|2024-03-19 04:20:00|6071.6|6069.8|6069.3|6067.5|6071.6|6069.8|6068.1|6066.3|195
1710822300000|2024-03-19 04:25:00|6069.4|6067.6|6068.9|6067.1|6069.6|6067.8|6068|6066.2|244
1710822600000|2024-03-19 04:30:00|6069|6067.2|6067.9|6066.1|6069|6067.2|6066.1|6064.3|245
1710822900000|2024-03-19 04:35:00|6068|6066.2|6065.3|6063.5|6068.2|6066.4|6064.5|6062.7|281
1710823200000|2024-03-19 04:40:00|6065.2|6063.4|6063.3|6061.5|6065.7|6063.9|6062.9|6061.1|310
1710823500000|2024-03-19 04:45:00|6063.2|6061.4|6064.4|6062.6|6064.6|6062.8|6062.7|6060.9|209
1710823800000|2024-03-19 04:50:00|6064.3|6062.5|6064.6|6062.8|6066.4|6064.6|6064.2|6062.4|194
1710824100000|2024-03-19 04:55:00|6064.7|6062.9|6063.2|6061.4|6064.8|6063|6062.4|6060.6|204
1710824400000|2024-03-19 05:00:00|6063.1|6061.3|6062.4|6060.6|6063.6|6061.8|6061.8|6060|177
1710824700000|2024-03-19 05:05:00|6062.5|6060.7|6062.6|6060.8|6062.7|6060.9|6061.1|6059.3|234
1710825000000|2024-03-19 05:10:00|6062.5|6060.7|6062.5|6060.7|6063.5|6061.7|6061.9|6060.1|175
1710825300000|2024-03-19 05:15:00|6062.4|6060.6|6062.2|6060.4|6062.6|6060.8|6061.4|6059.6|194
1710825600000|2024-03-19 05:20:00|6061.9|6060.1|6058.6|6056.8|6062.5|6060.7|6058.3|6056.5|212
1710825900000|2024-03-19 05:25:00|6058.4|6056.6|6058.2|6056.4|6058.8|6057|6057.5|6055.7|201
1710826200000|2024-03-19 05:30:00|6058.1|6056.3|6056.4|6054.6|6058.9|6056.7|6055.8|6054|213
1710826500000|2024-03-19 05:35:00|6056.2|6054.4|6055.5|6053.7|6057.2|6055.2|6055.3|6053.5|194
1710826800000|2024-03-19 05:40:00|6055.4|6053.6|6056.3|6054.5|6056.6|6054.8|6054.9|6053.1|165
1710827100000|2024-03-19 05:45:00|6056.2|6054.4|6054.7|6052.9|6056.7|6054.9|6054.2|6052.4|153
1710827400000|2024-03-19 05:50:00|6054.8|6053|6051.7|6049.9|6055.2|6053.4|6051.7|6049.9|174
1710827700000|2024-03-19 05:55:00|6051.9|6050.1|6052.9|6051.1|6054.6|6052.8|6051.8|6050|166
1710828000000|2024-03-19 06:00:00|6053|6051.2|6050.8|6049|6053.8|6052|6050.1|6048.3|237
1710828300000|2024-03-19 06:05:00|6050.6|6048.8|6051.4|6049.6|6052.3|6050.5|6050|6048.2|231
1710828600000|2024-03-19 06:10:00|6051.3|6049.5|6053.6|6051.8|6054.4|6052.6|6050.2|6048.4|230
1710828900000|2024-03-19 06:15:00|6053.5|6051.7|6055.5|6053.7|6056.3|6054.5|6053.4|6051.6|202
1710829200000|2024-03-19 06:20:00|6055.6|6053.8|6055.6|6053.8|6057.3|6055.2|6054.7|6052.9|180
1710829500000|2024-03-19 06:25:00|6055.5|6053.7|6056.7|6054.9|6057|6055.2|6055.3|6053.5|162
1710829800000|2024-03-19 06:30:00|6056.5|6054.7|6054.6|6052.8|6056.9|6055.1|6054.6|6052.8|170
1710830100000|2024-03-19 06:35:00|6054.7|6052.9|6052.4|6050.6|6055.3|6053.5|6052.2|6050.4|277
1710830400000|2024-03-19 06:40:00|6052.3|6050.5|6049.9|6048.1|6052.8|6051|6049.5|6047.7|239
1710830700000|2024-03-19 06:45:00|6050|6048.2|6050.5|6048.7|6051.9|6050.1|6049.2|6047.4|239
1710831000000|2024-03-19 06:50:00|6050.6|6048.8|6049.1|6047.3|6051|6049.2|6048.4|6046.6|247
1710831300000|2024-03-19 06:55:00|6049|6047.2|6050.2|6048.4|6050.4|6048.6|6048.7|6046.9|219
1710831600000|2024-03-19 07:00:00|6050.3|6048.5|6049|6047.2|6050.5|6048.7|6048.4|6046.6|231
1710831900000|2024-03-19 07:05:00|6048.9|6047.1|6048|6046.2|6050.2|6048.4|6047.5|6045.7|262
1710832200000|2024-03-19 07:10:00|6047.8|6046|6048|6046.2|6048.5|6046.7|6046.4|6044.6|230
1710832500000|2024-03-19 07:15:00|6048.1|6046.3|6052.3|6050.5|6052.5|6050.7|6047.9|6046.1|268
1710832800000|2024-03-19 07:20:00|6052.4|6050.6|6051.2|6049.4|6053.5|6051.7|6050.8|6049|291
1710833100000|2024-03-19 07:25:00|6051.1|6049.3|6052.9|6051.1|6053|6051.2|6050.2|6048.4|236
1710833400000|2024-03-19 07:30:00|6052.8|6051|6053.5|6051.7|6054.9|6053.1|6052.3|6050.5|275
1710833700000|2024-03-19 07:35:00|6053.4|6051.6|6050.7|6048.9|6054|6052.2|6050.2|6048.4|171
1710834000000|2024-03-19 07:40:00|6050.6|6048.8|6052.6|6050.8|6052.6|6050.8|6050.3|6048.5|185
1710834300000|2024-03-19 07:45:00|6052.5|6050.7|6052.9|6051.1|6054.3|6052.5|6052.3|6050.5|193
1710834600000|2024-03-19 07:50:00|6053|6051.2|6053.3|6051.5|6053.9|6052.1|6051.3|6049.5|184
1710834900000|2024-03-19 07:55:00|6053.1|6051.3|6054.2|6052.4|6054.2|6052.4|6052.1|6050.3|176
1710835200000|2024-03-19 08:00:00|6054.4|6052.6|6050.9|6049.1|6054.6|6052.8|6050.9|6049.1|264
1710835500000|2024-03-19 08:05:00|6050.8|6049|6046.5|6044.7|6051.2|6049.4|6045.5|6043.7|272
1710835800000|2024-03-19 08:10:00|6046.6|6044.8|6044.6|6042.8|6047|6045.2|6043.6|6041.8|281
1710836100000|2024-03-19 08:15:00|6044.5|6042.7|6043.5|6041.7|6044.8|6043|6042.5|6040.7|255
1710836400000|2024-03-19 08:20:00|6043.4|6041.6|6045.5|6043.7|6046.1|6044.3|6043.4|6041.6|256
1710836700000|2024-03-19 08:25:00|6045.6|6043.8|6047.1|6045.3|6047.2|6045.4|6044.7|6042.9|231
1710837000000|2024-03-19 08:30:00|6047.2|6045.4|6045.4|6043.6|6047.9|6046.1|6043.7|6041.9|203
1710837300000|2024-03-19 08:35:00|6045.7|6043.9|6045.7|6043.9|6046.3|6044.5|6044.6|6042.8|186
1710837600000|2024-03-19 08:40:00|6045.6|6043.8|6043.7|6041.9|6046.3|6044.5|6043.6|6041.8|216
1710837900000|2024-03-19 08:45:00|6043.8|6042|6046.8|6045|6047.8|6046|6043.4|6041.6|280
1710838200000|2024-03-19 08:50:00|6046.9|6045.1|6047|6045.2|6048.1|6046.3|6046.5|6044.7|191
1710838500000|2024-03-19 08:55:00|6047.3|6045.5|6048.8|6047|6050.7|6048.9|6047.3|6045.5|278
1710838800000|2024-03-19 09:00:00|6048.7|6046.9|6046.4|6044.6|6050|6048.2|6046.4|6044.6|265
1710839100000|2024-03-19 09:05:00|6046.5|6044.7|6044.9|6043.1|6047.6|6045.8|6044.9|6043.1|257
1710839400000|2024-03-19 09:10:00|6044.8|6043|6041.9|6040.1|6045.5|6043.7|6041.8|6040|194
1710839700000|2024-03-19 09:15:00|6041.8|6040|6039.9|6038.1|6041.8|6040|6039.4|6037.6|156
1710840000000|2024-03-19 09:20:00|6040|6038.2|6040.4|6038.6|6041.1|6039.3|6039.4|6037.6|150
1710840300000|2024-03-19 09:25:00|6040.3|6038.5|6037.8|6036|6040.4|6038.6|6036.8|6035|201
1710840600000|2024-03-19 09:30:00|6037.9|6036.1|6036.3|6034.5|6039.2|6037.4|6036.3|6034.5|242
1710840900000|2024-03-19 09:35:00|6036.4|6034.6|6037.6|6035.8|6037.8|6036|6035.7|6033.9|168
1710841200000|2024-03-19 09:40:00|6037.5|6035.7|6035.5|6033.7|6037.7|6035.9|6035.2|6033.4|241
1710841500000|2024-03-19 09:45:00|6035.2|6033.4|6036.6|6034.8|6037.5|6035.7|6035.2|6033.4|201
1710841800000|2024-03-19 09:50:00|6036.5|6034.7|6036.1|6034.3|6037.4|6035.6|6035.6|6033.8|183
1710842100000|2024-03-19 09:55:00|6036|6034.2|6040|6037|6040|6037.9|6035.8|6033.8|125
1710842400000|2024-03-19 10:00:00|6039.6|6037.8|6039.6|6037.8|6041.6|6039.5|6038.2|6036.4|180
1710842700000|2024-03-19 10:05:00|6039.5|6037.7|6040.6|6038.8|6041.7|6039.9|6038.1|6036.3|171
1710843000000|2024-03-19 10:10:00|6040.7|6038.9|6042.5|6040.7|6042.7|6040.9|6040.6|6038.8|135
1710843300000|2024-03-19 10:15:00|6042.6|6040.8|6041.5|6039.7|6042.7|6040.9|6039.8|6038|196
1710843600000|2024-03-19 10:20:00|6041.4|6039.6|6043.5|6041.7|6044.1|6042.3|6041|6039.2|144
1710843900000|2024-03-19 10:25:00|6043.4|6041.6|6044.1|6042.3|6044.6|6042.4|6042.2|6040.4|118
1710844200000|2024-03-19 10:30:00|6044|6042.2|6041.6|6039.8|6045.5|6043.7|6041.6|6039.8|183
1710844500000|2024-03-19 10:35:00|6041.7|6039.9|6044.1|6042.3|6044.2|6042.4|6041.6|6039.8|138
1710844800000|2024-03-19 10:40:00|6044|6042.2|6046.6|6044.8|6046.6|6044.8|6043.8|6042|136
1710845100000|2024-03-19 10:45:00|6046.5|6044.7|6045.2|6043.4|6047|6045.2|6045.1|6043.3|138
1710845400000|2024-03-19 10:50:00|6045.3|6043.5|6044.7|6042.9|6045.5|6043.7|6044|6042.2|132
1710845700000|2024-03-19 10:55:00|6044.8|6043|6045.5|6043.7|6045.8|6044|6044.5|6042.7|116
1710846000000|2024-03-19 11:00:00|6045.2|6043.4|6044.9|6043.1|6046.2|6044.4|6044.4|6042.6|190
1710846300000|2024-03-19 11:05:00|6045|6043.2|6048|6046.2|6048.1|6046.3|6045|6043.2|157
1710846600000|2024-03-19 11:10:00|6047.9|6046.1|6046.6|6044.8|6047.9|6046.1|6045.9|6044.1|124
1710846900000|2024-03-19 11:15:00|6046.5|6044.7|6049.9|6048.1|6050.2|6048.4|6046.5|6044.7|127
1710847200000|2024-03-19 11:20:00|6049.7|6047.9|6050|6048.2|6050.2|6048.4|6049.1|6047.3|114
1710847500000|2024-03-19 11:25:00|6050.1|6048.3|6049.1|6047.3|6050.1|6048.3|6048.6|6046.8|138
1710847800000|2024-03-19 11:30:00|6049|6047.2|6049.6|6047.8|6050.6|6048.8|6048.7|6046.9|146
1710848100000|2024-03-19 11:35:00|6049.5|6047.7|6051.1|6049.3|6051.3|6049.5|6049.5|6047.7|118
1710848400000|2024-03-19 11:40:00|6051|6049.2|6052.1|6050.3|6052.2|6050.4|6050.5|6048.7|120
1710848700000|2024-03-19 11:45:00|6052.2|6050.4|6053|6051.2|6053.2|6051.4|6051.9|6050.1|127
1710849000000|2024-03-19 11:50:00|6053.1|6051.3|6051.6|6049.8|6053.7|6051.9|6051.6|6049.8|134
1710849300000|2024-03-19 11:55:00|6051.7|6049.9|6053.1|6051.3|6054.2|6052.4|6051.6|6049.8|156
1710849600000|2024-03-19 12:00:00|6053.2|6051.4|6052.6|6050.8|6053.6|6051.8|6051.9|6050.1|180
1710849900000|2024-03-19 12:05:00|6052.4|6050.6|6052.7|6050.9|6053.8|6052|6052.3|6050.5|170
1710850200000|2024-03-19 12:10:00|6052.6|6050.8|6053.3|6051.5|6053.7|6051.9|6052.6|6050.8|195
1710850500000|2024-03-19 12:15:00|6053.4|6051.6|6051.4|6049.6|6053.6|6051.8|6051.4|6049.6|146
1710850800000|2024-03-19 12:20:00|6051.5|6049.7|6049.3|6047.5|6051.8|6050|6048.7|6046.9|244
1710851100000|2024-03-19 12:25:00|6049.2|6047.4|6051.1|6048.1|6051.6|6049.2|6048.7|6046.9|164
1710851400000|2024-03-19 12:30:00|6051.2|6048.2|6051.1|6049.3|6051.9|6049.4|6047.5|6045.7|349
1710851700000|2024-03-19 12:35:00|6051|6049.2|6051.5|6049.7|6052|6050.2|6048.5|6046.7|264
1710852000000|2024-03-19 12:40:00|6051.6|6049.8|6052.4|6050.6|6052.7|6050.9|6051.1|6049.3|270
1710852300000|2024-03-19 12:45:00|6052.6|6050.8|6053.2|6051.4|6053.6|6051.8|6051.1|6049.3|177
1710852600000|2024-03-19 12:50:00|6053.1|6051.3|6052.5|6050.7|6053.8|6052|6051.2|6049.4|181
1710852900000|2024-03-19 12:55:00|6052.4|6050.6|6052.8|6051|6053.4|6051.6|6051.1|6049.3|197
1710853200000|2024-03-19 13:00:00|6052.9|6051.1|6055.6|6053.8|6056.5|6054.7|6052.6|6050.8|251
1710853500000|2024-03-19 13:05:00|6055.5|6053.7|6052.1|6050.3|6055.8|6054|6051.9|6050.1|193
1710853800000|2024-03-19 13:10:00|6052|6050.2|6051.1|6049.3|6052|6050.2|6050.2|6048.4|189
1710854100000|2024-03-19 13:15:00|6051.2|6049.4|6050.1|6048.3|6051.2|6049.4|6049.1|6047.3|179
1710854400000|2024-03-19 13:20:00|6050.2|6048.4|6050|6048.2|6050.7|6048.9|6049.6|6047.8|128
1710854700000|2024-03-19 13:25:00|6049.9|6048.1|6048.4|6046.6|6050.2|6048.4|6048.1|6046.3|138
1710855000000|2024-03-19 13:30:00|6048.3|6046.5|6047.6|6045.8|6048.7|6046.9|6047|6045.2|229
1710855300000|2024-03-19 13:35:00|6047.8|6046|6048.3|6046.5|6050|6048.2|6047.5|6045.7|223
1710855600000|2024-03-19 13:40:00|6048.2|6046.4|6046.6|6044.8|6048.9|6047.1|6046.5|6044.7|209
1710855900000|2024-03-19 13:45:00|6046.5|6044.7|6045.3|6043.5|6048.2|6046.4|6044.6|6042.8|223
1710856200000|2024-03-19 13:50:00|6045.4|6043.6|6047|6045.2|6047|6045.2|6044.6|6042.8|209
1710856500000|2024-03-19 13:55:00|6046.9|6045.1|6046.7|6044.9|6048.3|6046.5|6046.5|6044.7|142
1710856800000|2024-03-19 14:00:00|6046.6|6044.8|6045.9|6044.1|6046.7|6044.9|6045.4|6043.6|194
1710857100000|2024-03-19 14:05:00|6045.7|6043.9|6047.6|6045.8|6047.7|6045.9|6045.2|6043.4|161
1710857400000|2024-03-19 14:10:00|6047.5|6045.7|6048.6|6046.8|6049.1|6047.3|6047.5|6045.7|157
1710857700000|2024-03-19 14:15:00|6048.7|6046.9|6051.1|6049.3|6051.8|6050|6048.6|6046.8|205
1710858000000|2024-03-19 14:20:00|6050.9|6049.1|6051.6|6049.8|6052.2|6050.4|6050.7|6048.9|157
1710858300000|2024-03-19 14:25:00|6051.7|6049.9|6052.6|6050.8|6053.8|6052|6051.7|6049.9|174
1710858600000|2024-03-19 14:30:00|6052.5|6050.7|6053.2|6051.4|6054.1|6052.3|6052.4|6050.6|126
1710858900000|2024-03-19 14:35:00|6053.3|6051.5|6055.7|6053.9|6055.8|6054|6053.3|6051.5|141
1710859200000|2024-03-19 14:40:00|6055.8|6054|6055.7|6053.9|6056.2|6054.4|6055.1|6053.3|146
1710859500000|2024-03-19 14:45:00|6055.6|6053.8|6055.7|6053.9|6056.8|6055|6055.6|6053.8|131
1710859800000|2024-03-19 14:50:00|6055.8|6054|6056.1|6054.3|6057.1|6055.3|6055.8|6054|135
1710860100000|2024-03-19 14:55:00|6056.2|6054.4|6057.5|6055.7|6057.6|6055.8|6056.2|6054.4|91
1710860400000|2024-03-19 15:00:00|6057.3|6055.5|6055.7|6053.9|6057.3|6055.5|6055.4|6053.6|97
1710860700000|2024-03-19 15:05:00|6055.3|6053.5|6053.6|6051.8|6056.3|6054.5|6052.6|6050.8|113
1710861000000|2024-03-19 15:10:00|6053.7|6051.9|6052.7|6050.9|6054.1|6052.3|6052.4|6050.6|97
1710861300000|2024-03-19 15:15:00|6052.8|6051|6052.5|6050.7|6053.6|6051.8|6052.1|6050.3|101
1710861600000|2024-03-19 15:20:00|6052.6|6050.8|6050.6|6048.8|6052.6|6050.8|6050.6|6048.8|135
1710861900000|2024-03-19 15:25:00|6050.7|6048.9|6052.1|6050.3|6052.2|6050.4|6050.6|6048.8|110
1710862200000|2024-03-19 15:30:00|6052.2|6050.4|6052.2|6050.4|6054|6052.2|6051.6|6049.8|130
1710862500000|2024-03-19 15:35:00|6052.1|6050.3|6051.7|6049.9|6052.8|6051|6051.1|6049.3|176
1710862800000|2024-03-19 15:40:00|6051.6|6049.8|6051|6049.2|6052.4|6050.6|6050.6|6048.8|129
1710863100000|2024-03-19 15:45:00|6050.9|6049.1|6051.2|6049.4|6051.9|6050.1|6049.5|6047.7|196
1710863400000|2024-03-19 15:50:00|6051.3|6049.5|6051.2|6049.4|6052.6|6050.8|6050.9|6049.1|197
1710863700000|2024-03-19 15:55:00|6051.3|6049.5|6049|6047.2|6051.4|6049.6|6048.7|6046.9|291
1710864000000|2024-03-19 16:00:00|6049.1|6047.3|6049.2|6047.4|6050.1|6048.3|6046.7|6044.9|236
1710864300000|2024-03-19 16:05:00|6049.3|6047.5|6050.4|6048.6|6050.4|6048.6|6049|6047.2|158
1710864600000|2024-03-19 16:10:00|6050.6|6048.8|6050.8|6049|6051.3|6049.5|6050.1|6048.3|144
1710864900000|2024-03-19 16:15:00|6050.9|6049.1|6052.7|6050.9|6053.4|6051.6|6050.8|6049|203
1710865200000|2024-03-19 16:20:00|6052.6|6050.8|6053|6051.2|6053.9|6052.1|6052.3|6050.5|189
1710865500000|2024-03-19 16:25:00|6052.9|6051.1|6053.2|6051.4|6053.9|6052.1|6052.5|6050.7|161
1710865800000|2024-03-19 16:30:00|6053.3|6051.5|6052.6|6050.8|6053.9|6052.1|6052.6|6050.8|186
1710866100000|2024-03-19 16:35:00|6052.7|6050.9|6052.4|6050.6|6053.3|6051.5|6051.6|6049.8|134
1710866400000|2024-03-19 16:40:00|6052.3|6050.5|6053|6051.2|6053.5|6051.7|6052.2|6050.4|184
1710866700000|2024-03-19 16:45:00|6053.1|6051.3|6053.3|6051.5|6053.4|6051.6|6052.8|6051|132
1710867000000|2024-03-19 16:50:00|6053.4|6051.6|6054.4|6052.6|6054.4|6052.6|6052.7|6050.9|145
1710867300000|2024-03-19 16:55:00|6054.5|6052.7|6053.6|6051.8|6054.5|6052.7|6053.1|6051.3|178
1710867600000|2024-03-19 17:00:00|6053.7|6051.9|6052.8|6051|6058.1|6056.1|6052.7|6050.9|328
1710867900000|2024-03-19 17:05:00|6052.7|6050.9|6052.7|6050.9|6053.6|6051.8|6051.7|6049.9|228
1710868200000|2024-03-19 17:10:00|6052.8|6051|6053.4|6051.6|6054.9|6053.1|6052.7|6050.9|232
1710868500000|2024-03-19 17:15:00|6053.3|6051.5|6053.3|6051.5|6053.9|6052.1|6052.8|6051|160
1710868800000|2024-03-19 17:20:00|6053.4|6051.6|6054.4|6052.6|6055.1|6053.3|6053|6051.2|188
1710869100000|2024-03-19 17:25:00|6054.3|6052.5|6054.3|6052.5|6055.3|6053.5|6053.9|6052.1|193
1710869400000|2024-03-19 17:30:00|6054.4|6052.6|6054.8|6053|6055.6|6053.8|6054.3|6052.5|126
1710869700000|2024-03-19 17:35:00|6054.7|6052.9|6053.9|6052.1|6054.9|6053.1|6053.3|6051.5|163
1710870000000|2024-03-19 17:40:00|6053.8|6052|6052.3|6050.5|6054.3|6052.5|6052|6050.2|171
1710870300000|2024-03-19 17:45:00|6052.2|6050.4|6053.1|6051.3|6053.3|6051.5|6052.2|6050.4|159
1710870600000|2024-03-19 17:50:00|6053|6051.2|6054|6052.2|6054|6052.2|6053|6051.2|118
1710870900000|2024-03-19 17:55:00|6053.9|6052.1|6055.5|6052.5|6055.6|6053.3|6053.9|6052.1|91
1710871200000|2024-03-19 18:00:00|6055.4|6052.4|6055|6053.2|6055.7|6053.3|6053.8|6051.4|169
1710871500000|2024-03-19 18:05:00|6054.9|6053.1|6055|6053.2|6055.6|6053.8|6054|6052.2|66
1710871800000|2024-03-19 18:10:00|6055.1|6053.3|6055.5|6053.7|6055.6|6053.8|6054.9|6053.1|71
1710872100000|2024-03-19 18:15:00|6055.4|6053.6|6054|6052.2|6055.5|6053.7|6054|6052.2|64
1710872400000|2024-03-19 18:20:00|6054.1|6052.3|6052.9|6051.1|6054.6|6052.8|6052.5|6050.7|58
1710872700000|2024-03-19 18:25:00|6052.8|6051|6052.4|6050.6|6052.9|6051.1|6051.9|6050.1|55
1710873000000|2024-03-19 18:30:00|6052.3|6050.5|6053|6051.2|6053.1|6051.3|6052.3|6050.5|73
1710873300000|2024-03-19 18:35:00|6052.9|6051.1|6052.2|6050.4|6052.9|6051.1|6052.1|6050.3|51
1710873600000|2024-03-19 18:40:00|6052.4|6050.6|6051.9|6050.1|6052.8|6051|6051.4|6049.6|76
1710873900000|2024-03-19 18:45:00|6052|6050.2|6051.5|6049.7|6052|6050.2|6051.4|6049.6|49
1710874200000|2024-03-19 18:50:00|6051.6|6049.8|6051.4|6049.6|6052.1|6050.3|6051.4|6049.6|33
1710874500000|2024-03-19 18:55:00|6051.5|6049.7|6051|6049.2|6051.7|6049.9|6050.8|6049|109
1710874800000|2024-03-19 19:00:00|6050.9|6049.1|6051.5|6049.7|6051.6|6049.8|6050.5|6048.7|59
1710875100000|2024-03-19 19:05:00|6051.4|6049.6|6051.5|6049.7|6051.9|6050.1|6051|6049.2|99
1710875400000|2024-03-19 19:10:00|6051.6|6049.8|6053.6|6051.8|6053.6|6051.8|6051.6|6049.8|78
1710875700000|2024-03-19 19:15:00|6053.5|6051.7|6054.3|6052.5|6055.1|6053.3|6053.5|6051.7|74
1710876000000|2024-03-19 19:20:00|6054.5|6052.7|6055.3|6053.5|6055.7|6053.9|6054.5|6052.7|72
1710876300000|2024-03-19 19:25:00|6055.2|6053.4|6055.7|6053.9|6055.8|6054|6055.2|6053.4|46
1710876600000|2024-03-19 19:30:00|6055.9|6054.1|6056.1|6054.3|6056.6|6054.8|6055.7|6053.9|53
1710876900000|2024-03-19 19:35:00|6056|6054.2|6055.5|6053.7|6056.2|6054.4|6055.2|6053.4|54
1710877200000|2024-03-19 19:40:00|6055.6|6053.8|6054.4|6052.6|6055.7|6053.9|6053.9|6052.1|78
1710877500000|2024-03-19 19:45:00|6054.3|6052.5|6054|6052.2|6054.3|6052.5|6053.2|6051.4|63
1710877800000|2024-03-19 19:50:00|6054.1|6052.3|6055.6|6053.8|6055.7|6053.9|6054|6052.2|98
1710878100000|2024-03-19 19:55:00|6055.7|6053.9|6055.2|6053.4|6056|6054.2|6055|6053.2|122
1710878400000|2024-03-19 20:00:00|6055.1|6053.3|6054.5|6052.7|6055.1|6053.3|6054.3|6052.5|57
1710878700000|2024-03-19 20:05:00|6054.4|6052.6|6054.6|6052.8|6055.1|6053.3|6054.3|6052.5|60
1710879000000|2024-03-19 20:10:00|6054.7|6052.9|6054.5|6052.7|6054.7|6052.9|6054.5|6052.7|15
1710879300000|2024-03-19 20:15:00|6054.4|6052.6|6054.8|6053|6054.9|6053.1|6054.3|6052.5|73
1710879600000|2024-03-19 20:20:00|6054.9|6053.1|6054.2|6052.4|6054.9|6053.1|6054.1|6052.3|70
1710879900000|2024-03-19 20:25:00|6054.1|6052.3|6054.1|6052.3|6054.2|6052.4|6054|6052.2|17
1710880200000|2024-03-19 20:30:00|6054.2|6052.4|6052.9|6051.1|6054.2|6052.4|6052.8|6051|45
1710880500000|2024-03-19 20:35:00|6053|6051.2|6053.1|6051.3|6053.2|6051.4|6052.9|6051.1|22
1710880800000|2024-03-19 20:40:00|6053.2|6051.4|6053.3|6051.5|6053.3|6051.5|6053.1|6051.3|14
1710881100000|2024-03-19 20:45:00|6053.2|6051.4|6053.2|6051.4|6053.4|6051.6|6053.1|6051.3|13
1710881400000|2024-03-19 20:50:00|6053.3|6051.5|6052.8|6051|6053.3|6051.5|6052.7|6050.9|20
1710881700000|2024-03-19 20:55:00|6053.5|6050.5|6053.9|6050.9|6054.1|6051.1|6052.9|6049.9|29
1710882000000|2024-03-19 21:00:00|6054|6051|6054.9|6050.9|6055.7|6051.7|6051.3|6047.3|23
1710882300000|2024-03-19 21:05:00|6054.8|6050.8|6055.6|6051.6|6057.2|6053.2|6054.8|6050.8|83
1710882600000|2024-03-19 21:10:00|6055.5|6052.5|6054.3|6050.3|6055.5|6052.5|6053|6049.2|59
1710882900000|2024-03-19 21:15:00|6053.4|6050.4|6056.1|6053.1|6056.8|6053.2|6053.4|6050.2|134
1710883200000|2024-03-19 21:20:00|6056.2|6053.2|6054.1|6051.1|6056.2|6053.2|6053.6|6050.6|102
1710883500000|2024-03-19 21:25:00|6054|6051|6053.6|6050.6|6055.1|6051.3|6053.5|6050.1|78
1710883800000|2024-03-19 21:30:00|6053.7|6050.7|6054.8|6050.8|6054.8|6051.1|6053.5|6049.9|70
1710884100000|2024-03-19 21:35:00|6054.6|6051.2|6055.6|6052.2|6055.8|6052.5|6053.8|6050.8|99
1710884400000|2024-03-19 21:40:00|6055.5|6052.1|6055.6|6051.6|6056.2|6053.1|6054.8|6051.4|110
1710884700000|2024-03-19 21:45:00|6055.2|6051.3|6054.9|6051.9|6055.3|6052.1|6054.2|6051.1|70
1710885000000|2024-03-19 21:50:00|6055|6052|6054.8|6051.8|6055.4|6052|6054.7|6051.4|43
1710885300000|2024-03-19 21:55:00|6055.7|6050.9|6057.1|6051.5|6057.5|6052.4|6055.6|6050.6|137
1710885600000|2024-03-19 22:00:00|6057.2|6051.6|6052.9|6048.1|6057.9|6052.1|6052.9|6048.1|134
1710885900000|2024-03-19 22:05:00|6052.4|6047.6|6054.9|6050.1|6055|6050.2|6052.4|6047.6|80
1710886200000|2024-03-19 22:10:00|6055|6050.2|6056|6051.2|6056|6051.2|6054.8|6050|178
1710886500000|2024-03-19 22:15:00|6055.9|6051.1|6056.2|6051.4|6058.1|6053.3|6055.8|6051|332
1710886800000|2024-03-19 22:20:00|6056.6|6051.8|6056.6|6051.8|6057.3|6052.5|6056.2|6051.4|70
1710887100000|2024-03-19 22:25:00|6056.5|6051.7|6055.1|6050.3|6056.7|6051.9|6055.1|6050.3|69
1710887400000|2024-03-19 22:30:00|6055|6050.2|6055.6|6050.8|6055.6|6050.8|6054.6|6049.8|137
1710887700000|2024-03-19 22:35:00|6055.5|6050.7|6055.6|6050.8|6057.1|6052.3|6055|6050.2|61
1710888000000|2024-03-19 22:40:00|6055.7|6050.9|6054.9|6050.1|6055.7|6050.9|6054.9|6050.1|55
1710888300000|2024-03-19 22:45:00|6055|6050.2|6055.3|6050.5|6055.7|6050.9|6055|6050.2|32
1710888600000|2024-03-19 22:50:00|6055.2|6050.4|6055.9|6051.1|6055.9|6051.1|6054.9|6050.1|44
1710888900000|2024-03-19 22:55:00|6055.8|6051|6054.3|6050.7|6056.7|6051.9|6054.2|6050.1|96
1710889200000|2024-03-19 23:00:00|6054.5|6050.9|6052.6|6049|6055.5|6051.6|6052.2|6048.6|147
1710889500000|2024-03-19 23:05:00|6051.7|6049.9|6050.4|6048.6|6052|6050.2|6049.7|6047.9|73
1710889800000|2024-03-19 23:10:00|6050.5|6048.7|6049.7|6047.9|6050.7|6048.9|6048.7|6046.9|83
1710890100000|2024-03-19 23:15:00|6049.8|6048|6050.7|6048.9|6050.9|6049.1|6049.7|6047.9|70
1710890400000|2024-03-19 23:20:00|6050.8|6049|6050.9|6049.1|6051.5|6049.7|6050.7|6048.9|51
1710890700000|2024-03-19 23:25:00|6051|6049.2|6051.4|6049.6|6052|6050.2|6051|6049.2|29
1710891000000|2024-03-19 23:30:00|6051.5|6049.7|6050.4|6048.6|6051.7|6049.9|6050.2|6048.4|83
1710891300000|2024-03-19 23:35:00|6050.2|6048.4|6050.9|6049.1|6051.1|6049.3|6050.2|6048.4|128
1710891600000|2024-03-19 23:40:00|6051|6049.2|6050.1|6048.3|6051.6|6049.8|6049.7|6047.6|143
1710891900000|2024-03-19 23:45:00|6050.2|6048.4|6051.6|6049.8|6052.3|6050.5|6050|6048.1|70
1710892200000|2024-03-19 23:50:00|6051.5|6049.7|6049.9|6048.1|6051.9|6050.1|6049.9|6048.1|105
1710892500000|2024-03-19 23:55:00|6049.7|6047.9|6048.1|6046.3|6050.2|6048.4|6047.9|6046.1|99
1710892800000|2024-03-20 00:00:00|6048.2|6046.4|6045.3|6043.5|6048.9|6047.1|6045.1|6043.3|243
1710893100000|2024-03-20 00:05:00|6045.2|6043.4|6043.1|6041.3|6046.7|6044.4|6043|6041.2|239
1710893400000|2024-03-20 00:10:00|6043.2|6041.4|6042.3|6040.5|6043.3|6041.5|6041|6039.2|211
1710893700000|2024-03-20 00:15:00|6042.2|6040.4|6041.2|6039.4|6042.6|6040.8|6040.2|6038.1|190
1710894000000|2024-03-20 00:20:00|6041|6039.2|6038.6|6036.8|6041.6|6039.8|6038.4|6036.6|214
1710894300000|2024-03-20 00:25:00|6038.5|6036.7|6039.8|6038|6039.9|6038.1|6038.3|6036.1|164
1710894600000|2024-03-20 00:30:00|6039.9|6038.1|6040.4|6038.6|6040.8|6039|6038.6|6036.8|182
1710894900000|2024-03-20 00:35:00|6040.5|6038.7|6040.6|6038.8|6041.2|6039.2|6040|6038.1|120
1710895200000|2024-03-20 00:40:00|6040.7|6038.9|6043.8|6042|6044.1|6042.3|6040.3|6038.5|205
1710895500000|2024-03-20 00:45:00|6043.9|6042.1|6044.2|6042.4|6045.4|6042.7|6043.2|6041.4|188
1710895800000|2024-03-20 00:50:00|6044.3|6042.5|6047.7|6044.7|6047.8|6044.8|6043.5|6041.7|204
1710896100000|2024-03-20 00:55:00|6047.8|6044.8|6047.8|6046|6050|6047.8|6047.4|6044.7|233
1710896400000|2024-03-20 01:00:00|6047.9|6046.1|6047.6|6045.8|6048.1|6046.3|6046.2|6044.4|186
1710896700000|2024-03-20 01:05:00|6047.5|6045.7|6047.8|6046|6048.9|6047.1|6047.2|6045.4|153
1710897000000|2024-03-20 01:10:00|6047.9|6046.1|6048.8|6047|6049.7|6047.9|6047.8|6046|200
1710897300000|2024-03-20 01:15:00|6048.7|6046.9|6048.6|6046.8|6050.2|6048.4|6048.3|6046.5|195
1710897600000|2024-03-20 01:20:00|6048.5|6046.7|6048|6046.2|6049.5|6047.7|6047.7|6045.9|176
1710897900000|2024-03-20 01:25:00|6047.9|6046.1|6048.1|6046.3|6048.4|6046.6|6046.9|6045.1|163
1710898200000|2024-03-20 01:30:00|6048.2|6046.4|6046.7|6044.9|6048.3|6046.5|6046.1|6044.3|187
1710898500000|2024-03-20 01:35:00|6046.6|6044.8|6048.6|6046.8|6050.7|6048.9|6046.6|6044.8|266
1710898800000|2024-03-20 01:40:00|6048.4|6046.6|6049.6|6047.8|6049.8|6048|6048.2|6045.8|205
1710899100000|2024-03-20 01:45:00|6049.5|6047.7|6052.4|6050.6|6052.5|6050.7|6049.2|6047.4|228
1710899400000|2024-03-20 01:50:00|6052.5|6050.7|6050.9|6049.1|6053.4|6051.6|6050.5|6048.7|156
1710899700000|2024-03-20 01:55:00|6051|6049.2|6049|6047.2|6051|6049.2|6048.9|6047.1|129
1710900000000|2024-03-20 02:00:00|6049.1|6047.3|6048.6|6046.8|6049.6|6047.8|6047.8|6046|128
1710900300000|2024-03-20 02:05:00|6048.7|6046.9|6050.7|6048.9|6050.9|6049.1|6048.5|6046.7|192
1710900600000|2024-03-20 02:10:00|6050.8|6049|6049.5|6047.7|6050.9|6049.1|6049.5|6047.7|153
1710900900000|2024-03-20 02:15:00|6049.6|6047.8|6048.7|6046.9|6049.8|6048|6048.5|6046.7|141
1710901200000|2024-03-20 02:20:00|6048.8|6047|6050.5|6048.7|6050.5|6048.7|6048.6|6046.8|130
1710901500000|2024-03-20 02:25:00|6050.4|6048.6|6051|6049.2|6051.8|6050|6050.3|6048.5|182
1710901800000|2024-03-20 02:30:00|6051.1|6049.3|6049.5|6047.7|6051.3|6049.5|6049.3|6047.5|154
1710902100000|2024-03-20 02:35:00|6049.4|6047.6|6051.7|6049.9|6053.3|6050.8|6049.4|6047.6|167
1710902400000|2024-03-20 02:40:00|6051.6|6049.8|6052.7|6050.9|6053.3|6051.5|6051.2|6049.4|166
1710902700000|2024-03-20 02:45:00|6052.6|6050.8|6053.8|6052|6054.1|6052.3|6052.2|6050.2|165
1710903000000|2024-03-20 02:50:00|6053.7|6051.9|6055.6|6053.8|6056.6|6054.8|6053.7|6051.9|125
1710903300000|2024-03-20 02:55:00|6055.7|6053.9|6056.3|6054.5|6056.7|6054.9|6055.7|6053.9|108
1710903600000|2024-03-20 03:00:00|6056.4|6054.6|6054.1|6052.3|6056.6|6054.8|6053.8|6052|164
1710903900000|2024-03-20 03:05:00|6054|6052.2|6055.4|6053.6|6056.9|6054.7|6052.6|6050.8|153
1710904200000|2024-03-20 03:10:00|6055.3|6053.5|6055.9|6054.1|6056.8|6055|6054.9|6053.1|211
1710904500000|2024-03-20 03:15:00|6056|6054.2|6054.8|6053|6056.1|6054.3|6054.3|6052.5|154
1710904800000|2024-03-20 03:20:00|6054.9|6053.1|6055.3|6053.5|6056.1|6054.3|6054|6052.2|173
1710905100000|2024-03-20 03:25:00|6055.2|6053.4|6055.4|6053.6|6056|6054.2|6054.9|6053.1|190
1710905400000|2024-03-20 03:30:00|6055.3|6053.5|6054.8|6053|6055.5|6053.7|6054.4|6052.6|132
1710905700000|2024-03-20 03:35:00|6054.9|6053.1|6054.1|6052.3|6055|6053.1|6053.8|6051.9|137
1710906000000|2024-03-20 03:40:00|6054|6052.2|6052.5|6050.7|6054|6052.2|6052.4|6050.6|102
1710906300000|2024-03-20 03:45:00|6052.6|6050.8|6052.9|6051.1|6053.1|6051.3|6052.4|6050.6|74
1710906600000|2024-03-20 03:50:00|6053|6051.2|6053.1|6051.3|6053.3|6051.5|6052.9|6051.1|57
1710906900000|2024-03-20 03:55:00|6053|6051.2|6052.3|6050.5|6053|6051.2|6052.1|6050.3|111
1710907200000|2024-03-20 04:00:00|6052.4|6050.6|6051.2|6049.4|6052.5|6050.7|6051.2|6049.4|197
1710907500000|2024-03-20 04:05:00|6051.3|6049.5|6050.8|6049|6051.5|6049.7|6050.5|6048.7|89
1710907800000|2024-03-20 04:10:00|6050.7|6048.9|6049.8|6048|6050.8|6049|6049.2|6047.4|129
1710908100000|2024-03-20 04:15:00|6049.7|6047.9|6048.4|6046.6|6050|6048.2|6048.1|6046.3|113
1710908400000|2024-03-20 04:20:00|6048.5|6046.7|6046.9|6045.1|6048.5|6046.7|6046.7|6044.9|155
1710908700000|2024-03-20 04:25:00|6047|6045.2|6047.1|6045.3|6048|6046.2|6047|6045.2|100
1710909000000|2024-03-20 04:30:00|6047|6045.2|6048.1|6046.3|6048.1|6046.3|6046.1|6044.3|133
1710909300000|2024-03-20 04:35:00|6048|6046.2|6048.1|6046.3|6048.4|6046.6|6046.8|6045|131
1710909600000|2024-03-20 04:40:00|6048.2|6046.4|6046.8|6045|6048.7|6046.9|6046.7|6044.9|122
1710909900000|2024-03-20 04:45:00|6046.7|6044.9|6045.4|6043.6|6047|6045.2|6045|6043.2|144
1710910200000|2024-03-20 04:50:00|6045.5|6043.7|6042.3|6040.5|6045.8|6044|6041.8|6040|256
1710910500000|2024-03-20 04:55:00|6042.4|6040.6|6041.1|6039.3|6042.9|6040.8|6040.7|6038.9|207
1710910800000|2024-03-20 05:00:00|6041|6039.2|6041.9|6040.1|6042.1|6040.3|6040.6|6038.8|119
1710911100000|2024-03-20 05:05:00|6041.8|6040|6044.1|6042.3|6044.6|6042.8|6041.8|6040|148
1710911400000|2024-03-20 05:10:00|6044|6042.2|6044.1|6042.3|6045.1|6043.1|6043.7|6041.9|159
1710911700000|2024-03-20 05:15:00|6044|6042.2|6042.5|6040.7|6044|6042.2|6042.4|6040.6|140
1710912000000|2024-03-20 05:20:00|6042.4|6040.6|6042.4|6040.6|6043|6041.2|6041.2|6039.4|165
1710912300000|2024-03-20 05:25:00|6042.3|6040.5|6041.8|6040|6043|6041.2|6041.7|6039.9|151
1710912600000|2024-03-20 05:30:00|6041.7|6039.9|6042.6|6040.8|6043|6041.2|6041.6|6039.8|145
1710912900000|2024-03-20 05:35:00|6042.5|6040.7|6042.8|6041|6043|6041.2|6041.6|6039.8|169
1710913200000|2024-03-20 05:40:00|6043.1|6041.3|6044.1|6042.3|6044.4|6042.6|6042.6|6040.8|195
1710913500000|2024-03-20 05:45:00|6044|6042.2|6043.1|6041.3|6044.4|6042.6|6042.5|6040.7|166
1710913800000|2024-03-20 05:50:00|6043|6041.2|6043.2|6041.4|6043.4|6041.6|6042.6|6040.8|167
1710914100000|2024-03-20 05:55:00|6043.3|6041.5|6042.6|6040.8|6043.8|6042|6042.6|6040.8|120
1710914400000|2024-03-20 06:00:00|6042.7|6040.9|6043|6041.2|6043.3|6041.5|6041.4|6039.6|256
1710914700000|2024-03-20 06:05:00|6043.1|6041.3|6042.8|6041|6043.9|6042.1|6042.5|6040.7|198
1710915000000|2024-03-20 06:10:00|6042.7|6040.9|6045.3|6043.5|6045.3|6043.5|6042.2|6040.4|169
1710915300000|2024-03-20 06:15:00|6045.4|6043.6|6047.7|6045.9|6047.9|6046.1|6045.1|6043.3|153
1710915600000|2024-03-20 06:20:00|6047.6|6045.8|6047.9|6046.1|6048.3|6046.5|6046.9|6045.1|138
1710915900000|2024-03-20 06:25:00|6047.8|6046|6047|6045.2|6048|6046.2|6046.8|6045|133
1710916200000|2024-03-20 06:30:00|6046.9|6045.1|6046.4|6044.6|6047.4|6045.6|6045.6|6043.8|150
1710916500000|2024-03-20 06:35:00|6046.5|6044.7|6045|6043.2|6046.6|6044.8|6044|6042|175
1710916800000|2024-03-20 06:40:00|6044.9|6043.1|6044.4|6042.6|6045.3|6043.5|6043.8|6042|166
1710917100000|2024-03-20 06:45:00|6044.3|6042.5|6044.4|6042.6|6045|6043.2|6044.1|6042|149
1710917400000|2024-03-20 06:50:00|6044.6|6042.8|6042.9|6041.1|6045.2|6043.1|6042.9|6041.1|185
1710917700000|2024-03-20 06:55:00|6043|6041.2|6044.3|6042.5|6044.4|6042.6|6042.8|6041|142
1710918000000|2024-03-20 07:00:00|6044.2|6042.4|6045.1|6043.3|6047.2|6045|6043.9|6041.9|290
1710918300000|2024-03-20 07:05:00|6045|6043.2|6049.9|6048.1|6050.3|6048.5|6045|6043.2|251
1710918600000|2024-03-20 07:10:00|6049.8|6048|6050.4|6048.6|6051|6049.2|6049.3|6047.5|254
1710918900000|2024-03-20 07:15:00|6050.3|6048.5|6047.9|6046.1|6051.1|6049.3|6047.9|6046.1|228
1710919200000|2024-03-20 07:20:00|6048|6046.2|6046.7|6044.9|6048.4|6046.6|6046.3|6044.5|197
1710919500000|2024-03-20 07:25:00|6046.6|6044.8|6046.5|6044.7|6047.2|6045.4|6045.6|6043.8|147
1710919800000|2024-03-20 07:30:00|6046.6|6044.8|6048.6|6046.8|6049|6047.2|6046.2|6044.4|187
1710920100000|2024-03-20 07:35:00|6048.5|6046.7|6047.2|6045.4|6049.2|6047.4|6046.5|6044.7|166
1710920400000|2024-03-20 07:40:00|6047|6045.2|6046.4|6044.6|6047.2|6045.4|6043.5|6041.7|198
1710920700000|2024-03-20 07:45:00|6046.3|6044.5|6046.9|6045.1|6047.7|6045.9|6046|6044.2|124
1710921000000|2024-03-20 07:50:00|6047|6045.2|6045.3|6043.5|6047.6|6045.8|6045.2|6043.4|196
1710921300000|2024-03-20 07:55:00|6045.1|6043.3|6045.2|6043.4|6045.5|6043.7|6044.3|6042.5|170
1710921600000|2024-03-20 08:00:00|6045|6043.2|6040.2|6038.4|6045.1|6043.3|6040.2|6038.4|247
1710921900000|2024-03-20 08:05:00|6040.3|6038.5|6039.9|6038.1|6040.8|6039|6038.9|6037.1|204
1710922200000|2024-03-20 08:10:00|6040|6038.2|6038.5|6036.7|6040.8|6039|6037.2|6035.4|229
1710922500000|2024-03-20 08:15:00|6038.4|6036.6|6039|6037.2|6039.9|6038.1|6037.2|6035.4|166
1710922800000|2024-03-20 08:20:00|6039.1|6037.3|6039|6037.2|6040.2|6038.4|6039|6037.2|217
1710923100000|2024-03-20 08:25:00|6039.1|6037.3|6039|6037.2|6041.3|6039.5|6038.8|6037|189
1710923400000|2024-03-20 08:30:00|6038.9|6037.1|6038.5|6036.7|6039.1|6037.3|6037.7|6035.9|244
1710923700000|2024-03-20 08:35:00|6038.4|6036.6|6038.2|6036.4|6038.6|6036.8|6037.7|6035.9|169
1710924000000|2024-03-20 08:40:00|6038.1|6036.3|6037.5|6035.7|6039|6037.2|6037.2|6035.4|114
1710924300000|2024-03-20 08:45:00|6037.6|6035.8|6036.1|6034.3|6037.6|6035.8|6036.1|6034.3|177
1710924600000|2024-03-20 08:50:00|6036|6034.2|6036|6034.2|6036.1|6034.3|6034.4|6032.6|162
1710924900000|2024-03-20 08:55:00|6036.1|6034.3|6037.7|6035.9|6038.3|6036.5|6035.9|6034.1|179
1710925200000|2024-03-20 09:00:00|6037.8|6036|6035.9|6034.1|6038.1|6036.3|6035.4|6033.6|195
1710925500000|2024-03-20 09:05:00|6035.8|6034|6034|6032.2|6036|6034.2|6033.9|6032.1|139
1710925800000|2024-03-20 09:10:00|6033.9|6032.1|6034.4|6032.6|6035.1|6033.3|6032.4|6030.6|241
1710926100000|2024-03-20 09:15:00|6034.5|6032.7|6034.8|6033|6035.9|6034.1|6034.2|6032.4|184
1710926400000|2024-03-20 09:20:00|6034.9|6033.1|6033.3|6031.5|6035|6033.2|6033.2|6031.4|171
1710926700000|2024-03-20 09:25:00|6033.4|6031.6|6034.1|6032.3|6034.2|6032.4|6032.7|6030.9|166
1710927000000|2024-03-20 09:30:00|6034.2|6032.4|6030.9|6029.1|6034.3|6032.5|6030.6|6028.8|179
1710927300000|2024-03-20 09:35:00|6030.8|6029|6030.2|6028.4|6032.6|6030.8|6030.2|6028.4|150
1710927600000|2024-03-20 09:40:00|6030.1|6028.3|6028.2|6026.4|6030.3|6028.5|6027.5|6025.7|199
1710927900000|2024-03-20 09:45:00|6028.3|6026.5|6026.8|6025|6028.5|6026.7|6026.6|6024.8|159
1710928200000|2024-03-20 09:50:00|6026.7|6024.9|6027|6025.2|6027.6|6025.8|6025.6|6023.8|138
1710928500000|2024-03-20 09:55:00|6026.9|6025.1|6028.4|6026.6|6028.4|6026.6|6026.8|6025|137
1710928800000|2024-03-20 10:00:00|6028.5|6026.7|6030.4|6028.6|6030.8|6029|6028.4|6026.6|187
1710929100000|2024-03-20 10:05:00|6030.3|6028.5|6031|6029.2|6031.2|6029.4|6029.6|6027.8|178
1710929400000|2024-03-20 10:10:00|6031.1|6029.3|6031.9|6030.1|6032.2|6030.4|6030.7|6028.9|149
1710929700000|2024-03-20 10:15:00|6031.6|6029.8|6030.3|6028.5|6031.6|6029.8|6030.2|6028.4|107
1710930000000|2024-03-20 10:20:00|6030.2|6028.4|6026.8|6025|6030.4|6028.6|6026.7|6024.9|149
1710930300000|2024-03-20 10:25:00|6026.7|6024.9|6029.5|6027.7|6029.6|6027.8|6026.7|6024.9|141
1710930600000|2024-03-20 10:30:00|6029.7|6027.9|6030.5|6028.7|6031.4|6029.6|6029.5|6027.7|143
1710930900000|2024-03-20 10:35:00|6031|6029.2|6030.6|6028.8|6031.8|6030|6029.9|6028.1|134
1710931200000|2024-03-20 10:40:00|6030.7|6028.9|6031.1|6029.3|6031.4|6029.6|6030|6028.2|132
1710931500000|2024-03-20 10:45:00|6031|6029.2|6031.5|6029.7|6031.9|6030.1|6030.9|6029.1|162
1710931800000|2024-03-20 10:50:00|6031.4|6029.6|6029.5|6027.7|6031.9|6030.1|6028.8|6027|120
1710932100000|2024-03-20 10:55:00|6029.6|6027.8|6029.6|6027.8|6029.9|6028.1|6029.3|6027.5|136
1710932400000|2024-03-20 11:00:00|6029.7|6027.9|6031.2|6029.4|6031.4|6029.6|6029.6|6027.8|175
1710932700000|2024-03-20 11:05:00|6031.1|6029.3|6032|6030.2|6032.9|6031.1|6030.8|6029|133
1710933000000|2024-03-20 11:10:00|6031.9|6030.1|6032|6030.2|6033|6031.2|6031.4|6029.6|180
1710933300000|2024-03-20 11:15:00|6032.3|6030.5|6031.3|6029.5|6032.4|6030.6|6031.2|6029.3|165
1710933600000|2024-03-20 11:20:00|6031.1|6029.3|6030.8|6029|6031.8|6030|6030.6|6028.8|174
1710933900000|2024-03-20 11:25:00|6030.9|6029.1|6032|6030.2|6032.3|6030.5|6030.7|6028.9|167
1710934200000|2024-03-20 11:30:00|6031.9|6030.1|6032.4|6030.6|6032.8|6031|6030.9|6029.1|107
1710934500000|2024-03-20 11:35:00|6032.5|6030.7|6032.2|6030.4|6032.8|6031|6031.7|6029.9|111
1710934800000|2024-03-20 11:40:00|6032.3|6030.5|6031.7|6029.9|6032.3|6030.5|6031.3|6029.5|112
1710935100000|2024-03-20 11:45:00|6031.6|6029.8|6031.3|6029.5|6032|6030.2|6030.8|6029|129
1710935400000|2024-03-20 11:50:00|6031.2|6029.4|6032.9|6031.1|6033|6031.2|6031.1|6029.3|152
1710935700000|2024-03-20 11:55:00|6033|6031.2|6032.2|6030.4|6033|6031.2|6031.2|6029.4|153
1710936000000|2024-03-20 12:00:00|6032.3|6030.5|6031.4|6029.6|6033.8|6032|6031.4|6029.6|145
1710936300000|2024-03-20 12:05:00|6031.5|6029.7|6031.3|6029.5|6032.2|6030.4|6031|6029.2|139
1710936600000|2024-03-20 12:10:00|6031.5|6029.7|6030.2|6028.4|6031.6|6029.8|6029.8|6028|127
1710936900000|2024-03-20 12:15:00|6030.1|6028.3|6029.2|6027.4|6030.2|6028.4|6029.1|6027.3|129
1710937200000|2024-03-20 12:20:00|6029.3|6027.5|6033.8|6032|6033.9|6032.1|6029.2|6027.4|117
1710937500000|2024-03-20 12:25:00|6033.9|6032.1|6033.4|6031.6|6034.7|6032.9|6032.4|6030.6|99
1710937800000|2024-03-20 12:30:00|6033.3|6031.5|6031.4|6029.6|6033.5|6031.7|6031.3|6029.5|159
1710938100000|2024-03-20 12:35:00|6031.5|6029.7|6029.6|6027.8|6032.1|6030.3|6029.5|6027.7|168
1710938400000|2024-03-20 12:40:00|6029.7|6027.9|6031.1|6029.3|6032.1|6030.3|6029.5|6027.7|175
1710938700000|2024-03-20 12:45:00|6031.2|6029.4|6033.1|6031.3|6034|6032.2|6030.9|6029.1|160
1710939000000|2024-03-20 12:50:00|6033.4|6031.6|6032.8|6031|6033.5|6031.7|6031.8|6030|190
1710939300000|2024-03-20 12:55:00|6032.9|6031.1|6031.5|6029.7|6033.3|6031.5|6031.3|6029.5|173
1710939600000|2024-03-20 13:00:00|6031.4|6029.6|6031.4|6029.6|6031.6|6029.8|6029.6|6027.8|215
1710939900000|2024-03-20 13:05:00|6031.3|6029.5|6032.3|6030.5|6032.8|6031|6030.8|6029|137
1710940200000|2024-03-20 13:10:00|6032|6030.2|6032|6030.2|6032.9|6031.1|6031.7|6029.9|162
1710940500000|2024-03-20 13:15:00|6031.9|6030.1|6029.5|6027.7|6032.6|6030.8|6029.1|6027.3|130
1710940800000|2024-03-20 13:20:00|6029.6|6027.8|6030|6028.2|6031.5|6029.7|6029.4|6027.6|133
1710941100000|2024-03-20 13:25:00|6029.9|6028.1|6030.4|6028.6|6031.5|6029.7|6029.3|6027.5|122
1710941400000|2024-03-20 13:30:00|6030.6|6028.8|6030.4|6028.6|6032|6030.2|6029.9|6028.1|191
1710941700000|2024-03-20 13:35:00|6030.5|6028.7|6028.6|6026.8|6031.5|6029.7|6027.9|6026.1|202
1710942000000|2024-03-20 13:40:00|6028.7|6026.9|6029.4|6027.6|6030.5|6028.7|6027.8|6026|194
1710942300000|2024-03-20 13:45:00|6029.5|6027.7|6030.4|6028.6|6030.5|6028.7|6029.3|6027.5|114
1710942600000|2024-03-20 13:50:00|6030.1|6028.3|6030.7|6028.9|6031.3|6029.5|6030|6028.2|116
1710942900000|2024-03-20 13:55:00|6030.8|6029|6031.9|6030.1|6032|6030.2|6030.3|6028.5|181
1710943200000|2024-03-20 14:00:00|6032|6030.2|6033.6|6031.8|6034.6|6032.8|6031.3|6029.5|221
1710943500000|2024-03-20 14:05:00|6033.7|6031.9|6034|6032.2|6034.5|6032.7|6032.2|6030.4|145
1710943800000|2024-03-20 14:10:00|6034.1|6032.3|6035.5|6033.7|6037.1|6035.3|6034|6032.2|178
1710944100000|2024-03-20 14:15:00|6035.6|6033.8|6036.4|6034.6|6036.6|6034.8|6034.9|6033.1|162
1710944400000|2024-03-20 14:20:00|6036.3|6034.5|6035.4|6033.6|6036.5|6034.7|6034.5|6032.7|219
1710944700000|2024-03-20 14:25:00|6035.3|6033.5|6033.8|6032|6035.4|6033.6|6033.7|6031.9|163
1710945000000|2024-03-20 14:30:00|6033.9|6032.1|6035.5|6033.7|6035.9|6034.1|6033.5|6031.7|149
1710945300000|2024-03-20 14:35:00|6035.4|6033.6|6037.9|6036.1|6038|6036.2|6034.8|6033|140
1710945600000|2024-03-20 14:40:00|6038|6036.2|6035.9|6034.1|6038|6036.2|6035.3|6033.5|148
1710945900000|2024-03-20 14:45:00|6035.8|6034|6036.8|6035|6037|6035.2|6035.4|6033.6|115
1710946200000|2024-03-20 14:50:00|6036.7|6034.9|6034.9|6033.1|6037.1|6035.3|6034.8|6033|139
1710946500000|2024-03-20 14:55:00|6035|6033.2|6034.3|6032.5|6035.6|6033.8|6034.2|6032.4|134
1710946800000|2024-03-20 15:00:00|6034.4|6032.6|6036.7|6034.9|6037.2|6035.4|6034.2|6032.4|176
1710947100000|2024-03-20 15:05:00|6036.8|6035|6036.2|6034.4|6037.8|6036|6035.5|6033.7|192
1710947400000|2024-03-20 15:10:00|6036.3|6034.5|6037.3|6035.5|6037.8|6036|6035.9|6034.1|135
1710947700000|2024-03-20 15:15:00|6037.4|6035.6|6039|6037.2|6039.6|6037.8|6036.9|6035.1|97
1710948000000|2024-03-20 15:20:00|6038.9|6037.1|6038.9|6037.1|6040|6038.2|6038.5|6036.7|135
1710948300000|2024-03-20 15:25:00|6038.8|6037|6039.5|6037.7|6039.9|6038.1|6038.4|6036.6|105
1710948600000|2024-03-20 15:30:00|6039.1|6037.3|6039.1|6037.3|6039.2|6037.4|6038.8|6037|108
1710948900000|2024-03-20 15:35:00|6039.4|6037.6|6037.8|6036|6039.9|6038.1|6037.3|6035.5|110
1710949200000|2024-03-20 15:40:00|6037.9|6036.1|6037.4|6035.6|6038.3|6036.5|6036.5|6034.7|124
1710949500000|2024-03-20 15:45:00|6037.3|6035.5|6037.1|6035.3|6037.5|6035.7|6036.1|6034.3|146
1710949800000|2024-03-20 15:50:00|6037|6035.2|6036.5|6034.7|6037.3|6035.5|6035.9|6034.1|127
1710950100000|2024-03-20 15:55:00|6036.6|6034.8|6034.6|6032.8|6037.4|6035.6|6034.6|6032.8|230
1710950400000|2024-03-20 16:00:00|6034.7|6032.9|6037|6035.2|6037.7|6035.9|6034.6|6032.8|235
1710950700000|2024-03-20 16:05:00|6037.1|6035.3|6038.1|6036.3|6038.1|6036.3|6037.1|6035.3|123
1710951000000|2024-03-20 16:10:00|6038.2|6036.4|6037.7|6035.9|6038.6|6036.8|6037.1|6035.3|99
1710951300000|2024-03-20 16:15:00|6037.6|6035.8|6037.4|6035.6|6038.4|6036.6|6036.6|6034.8|106
1710951600000|2024-03-20 16:20:00|6037.5|6035.7|6038.2|6036.4|6038.5|6036.7|6036.8|6035|105
1710951900000|2024-03-20 16:25:00|6037.9|6036.1|6038.7|6036.9|6039|6037.2|6037.9|6036.1|61
1710952200000|2024-03-20 16:30:00|6038.6|6036.8|6037.8|6036|6038.6|6036.8|6037.7|6035.9|60
1710952500000|2024-03-20 16:35:00|6038.2|6036.4|6038.3|6036.5|6038.5|6036.7|6037.9|6036.1|76
1710952800000|2024-03-20 16:40:00|6038.4|6036.6|6039.5|6037.7|6039.5|6037.7|6038.3|6036.5|84
1710953100000|2024-03-20 16:45:00|6039.4|6037.6|6038.9|6037.1|6040.1|6038.3|6038.9|6037.1|115
1710953400000|2024-03-20 16:50:00|6039|6037.2|6039|6037.2|6040|6038.2|6038.8|6037|57
1710953700000|2024-03-20 16:55:00|6039.2|6037.4|6039.9|6038.1|6040|6038.2|6039.2|6037.4|123
1710954000000|2024-03-20 17:00:00|6040|6038.2|6038.8|6037|6040|6038.2|6038.5|6036.7|99
1710954300000|2024-03-20 17:05:00|6039|6037.2|6038.5|6036.7|6040.8|6039|6038.3|6036.5|150
1710954600000|2024-03-20 17:10:00|6038.6|6036.8|6039.1|6037.3|6039.1|6037.3|6038|6036.2|113
1710954900000|2024-03-20 17:15:00|6039.2|6037.4|6038.7|6036.9|6040.4|6038.6|6038.7|6036.9|107
1710955200000|2024-03-20 17:20:00|6038.9|6037.1|6039.1|6037.3|6039.5|6037.7|6038.3|6036.5|142
1710955500000|2024-03-20 17:25:00|6039.3|6037.5|6038.4|6036.6|6039.5|6037.7|6038.3|6036.5|110
1710955800000|2024-03-20 17:30:00|6038.3|6036.5|6039.1|6037.3|6040|6038.2|6038.3|6036.5|55
1710956100000|2024-03-20 17:35:00|6039.2|6037.4|6038.9|6037.1|6039.6|6037.8|6038.4|6036.6|128
1710956400000|2024-03-20 17:40:00|6039|6037.2|6038.1|6036.3|6039|6037.2|6037.2|6035.4|119
1710956700000|2024-03-20 17:45:00|6038.2|6036.4|6039.4|6037.6|6040|6038.2|6037.9|6036.1|93
1710957000000|2024-03-20 17:50:00|6039.5|6037.7|6042.3|6040.5|6042.6|6040.8|6039.5|6037.7|139
1710957300000|2024-03-20 17:55:00|6042.4|6040.6|6041.2|6037.2|6044.9|6041.9|6041.2|6037.2|226
1710957600000|2024-03-20 18:00:00|6040.4|6036.4|6060.7|6057.7|6065|6061|6039.7|6035.7|880
1710957900000|2024-03-20 18:05:00|6061.6|6058.6|6053.8|6050.8|6066.5|6063.5|6051.8|6049.4|829
1710958200000|2024-03-20 18:10:00|6054.5|6051.5|6050.5|6048.7|6057.9|6056.1|6048.8|6047|682
1710958500000|2024-03-20 18:15:00|6050.9|6049.1|6047.3|6045.5|6052.6|6050.8|6046.6|6044.8|566
1710958800000|2024-03-20 18:20:00|6047.6|6045.8|6047.4|6045.6|6053.4|6051.6|6046.2|6043.7|497
1710959100000|2024-03-20 18:25:00|6047.7|6045.9|6053.7|6051.9|6054.2|6052.4|6046.8|6045|436
1710959400000|2024-03-20 18:30:00|6053.9|6052.1|6041.3|6038.3|6056.7|6054.7|6040.7|6038.3|760
1710959700000|2024-03-20 18:35:00|6041|6039.2|6058.9|6055.9|6060.8|6057.8|6040.4|6037.7|890
1710960000000|2024-03-20 18:40:00|6058.7|6055.7|6063.5|6060.5|6065.7|6063.1|6054.9|6051.9|768
1710960300000|2024-03-20 18:45:00|6064.3|6061.3|6074|6071|6075.2|6073.1|6064.3|6061.3|751
1710960600000|2024-03-20 18:50:00|6073.7|6070.7|6077.3|6074.3|6078.5|6076.5|6067.7|6065.2|709
1710960900000|2024-03-20 18:55:00|6076.9|6075.1|6078.1|6076.3|6081.5|6078.5|6075.8|6073.3|606
1710961200000|2024-03-20 19:00:00|6078.4|6076.6|6072.8|6069.8|6079.6|6077.8|6071.5|6069.7|583
1710961500000|2024-03-20 19:05:00|6072.9|6069.9|6077|6075.2|6078.5|6076.7|6072.4|6069.9|521
1710961800000|2024-03-20 19:10:00|6076.9|6075.1|6071.4|6069.6|6079.6|6077.8|6071|6069.2|539
1710962100000|2024-03-20 19:15:00|6071.3|6069.5|6075.5|6073.7|6076.2|6074.4|6069.3|6067.5|522
1710962400000|2024-03-20 19:20:00|6075.6|6073.8|6075.6|6073.8|6079|6077.2|6073.2|6071.4|300
1710962700000|2024-03-20 19:25:00|6075.7|6073.9|6080.6|6078.8|6081.7|6079.9|6073.9|6072.1|346
1710963000000|2024-03-20 19:30:00|6080.8|6079|6084.2|6082.4|6085.6|6083.8|6080.2|6078.4|325
1710963300000|2024-03-20 19:35:00|6084|6082.2|6082.6|6080.8|6084|6082.2|6081.9|6080.1|282
1710963600000|2024-03-20 19:40:00|6082.5|6080.7|6081.8|6080|6083.8|6082|6080.9|6079.1|264
1710963900000|2024-03-20 19:45:00|6081.7|6079.9|6080.5|6078.7|6082.1|6080.3|6080.1|6078.3|288
1710964200000|2024-03-20 19:50:00|6080.6|6078.8|6082.9|6081.1|6084.9|6083|6080.2|6078.4|248
1710964500000|2024-03-20 19:55:00|6083.2|6081.4|6084.5|6082.7|6086.3|6084.5|6083.2|6081.4|268
1710964800000|2024-03-20 20:00:00|6084.3|6082.5|6081.7|6079.9|6084.4|6082.6|6081.7|6079.9|132
1710965100000|2024-03-20 20:05:00|6081.6|6079.8|6079.4|6077.6|6081.6|6079.8|6079.1|6077.3|112
1710965400000|2024-03-20 20:10:00|6079.3|6077.5|6079.9|6078.1|6080.7|6078.9|6079.2|6077.4|130
1710965700000|2024-03-20 20:15:00|6079.8|6078|6081.4|6079.6|6082.3|6080.5|6078.3|6076.5|133
1710966000000|2024-03-20 20:20:00|6081.3|6079.5|6081.7|6079.9|6082.3|6080.5|6080.1|6078.3|87
1710966300000|2024-03-20 20:25:00|6081.8|6080|6080.2|6078.4|6081.8|6080|6080.1|6078.3|121
1710966600000|2024-03-20 20:30:00|6080.3|6078.5|6081.2|6079.4|6082|6080.2|6080.1|6078.3|136
1710966900000|2024-03-20 20:35:00|6081.3|6079.5|6081.3|6079.5|6081.7|6079.9|6080.6|6078.8|179
1710967200000|2024-03-20 20:40:00|6081.4|6079.6|6081.2|6079.4|6081.7|6079.9|6080.8|6079|139
1710967500000|2024-03-20 20:45:00|6081.1|6079.3|6081.8|6080|6082.2|6080.4|6080.9|6079.1|120
1710967800000|2024-03-20 20:50:00|6081.7|6079.9|6082|6080.2|6082.2|6080.4|6081.6|6079.8|104
1710968100000|2024-03-20 20:55:00|6082.6|6079.6|6082.9|6079.9|6083.6|6080.6|6082.2|6079.2|74
1710968400000|2024-03-20 21:00:00|6082.8|6079.8|6083|6080|6084|6080.1|6082.6|6079|20
1710968700000|2024-03-20 21:05:00|6083.1|6080.1|6082.5|6079|6083.2|6080.2|6082|6078.9|45
1710969000000|2024-03-20 21:10:00|6082.4|6079.1|6082|6079|6083.1|6079.2|6081.8|6078.6|45
1710969300000|2024-03-20 21:15:00|6081.8|6078.8|6079.6|6076.6|6082.3|6078.8|6079.6|6076.6|64
1710969600000|2024-03-20 21:20:00|6079.5|6076.5|6080.3|6077.3|6080.3|6077.3|6079.3|6076.2|47
1710969900000|2024-03-20 21:25:00|6080.2|6077.2|6080.2|6077.2|6080.4|6077.4|6080|6077|46
1710970200000|2024-03-20 21:30:00|6080.1|6077.1|6079.6|6076.6|6080.4|6077.4|6079.5|6076.5|57
1710970500000|2024-03-20 21:35:00|6079.5|6076.5|6077.5|6074|6079.6|6076.6|6067.2|6063.2|123
1710970800000|2024-03-20 21:40:00|6077.6|6074.1|6075.2|6071.2|6077.7|6074.4|6075.1|6071.1|119
1710971100000|2024-03-20 21:45:00|6075.4|6071.4|6067.9|6063.9|6075.4|6071.4|6060.7|6056.7|556
1710971400000|2024-03-20 21:50:00|6067.8|6063.8|6065.4|6062.4|6067.8|6063.9|6064.8|6061.4|306
1710971700000|2024-03-20 21:55:00|6066.2|6061.4|6067.1|6061.9|6069|6063.8|6065.9|6061.1|285
1710972000000|2024-03-20 22:00:00|6068.3|6062.5|6073.7|6068.9|6073.9|6069.1|6068.3|6062.5|206
1710972300000|2024-03-20 22:05:00|6073.6|6068.8|6072.3|6067.5|6074|6069.2|6071.4|6066.6|88
1710972600000|2024-03-20 22:10:00|6072.2|6067.4|6074.3|6069.5|6074.4|6069.6|6072.2|6067.4|96
1710972900000|2024-03-20 22:15:00|6074.6|6069.8|6075.9|6071.1|6077.2|6072.4|6073.9|6069.1|272
1710973200000|2024-03-20 22:20:00|6076|6071.2|6078.9|6074.1|6079.1|6074.3|6073.9|6069.1|209
1710973500000|2024-03-20 22:25:00|6079|6074.2|6084.3|6079.5|6084.3|6079.5|6078.8|6074|205
1710973800000|2024-03-20 22:30:00|6084.2|6079.4|6088|6083.2|6089|6084.2|6084.2|6079.4|131
1710974100000|2024-03-20 22:35:00|6087.9|6083.1|6090.3|6085.5|6090.6|6085.8|6086.4|6081.6|213
1710974400000|2024-03-20 22:40:00|6090.2|6085.4|6089.7|6084.9|6091.8|6087|6089.6|6084.8|111
1710974700000|2024-03-20 22:45:00|6089.8|6085|6091.7|6086.9|6091.7|6086.9|6086.2|6081.4|167
1710975000000|2024-03-20 22:50:00|6091.8|6087|6091.7|6086.9|6092.3|6087.5|6090.4|6085.6|108
1710975300000|2024-03-20 22:55:00|6091.8|6087|6095.1|6090.3|6095.2|6090.7|6091.1|6086.3|104
1710975600000|2024-03-20 23:00:00|6094.5|6090.9|6093.4|6089.8|6094.6|6091|6091.1|6087.5|154
1710975900000|2024-03-20 23:05:00|6092.5|6090.7|6090.9|6089.1|6092.5|6090.7|6090.2|6088.4|90
1710976200000|2024-03-20 23:10:00|6090.8|6089|6090.1|6088.3|6091|6089.2|6089.2|6087.4|102
1710976500000|2024-03-20 23:15:00|6090|6088.2|6088.7|6086.9|6090.1|6088.3|6088.5|6086.7|117
1710976800000|2024-03-20 23:20:00|6088.6|6086.8|6089.8|6088|6090.8|6089|6087.9|6086.1|108
1710977100000|2024-03-20 23:25:00|6089.7|6087.9|6088.5|6086.7|6091|6089.2|6088.2|6086.4|119
1710977400000|2024-03-20 23:30:00|6088.6|6086.8|6088.9|6087.1|6089.4|6087.6|6088.3|6085.9|87
1710977700000|2024-03-20 23:35:00|6088.8|6087|6091.3|6089.5|6091.3|6089.5|6088.4|6086.6|80
1710978000000|2024-03-20 23:40:00|6091.4|6089.6|6091.5|6089.7|6091.8|6090|6090.3|6088.5|120
1710978300000|2024-03-20 23:45:00|6091.4|6089.6|6089.2|6087.4|6091.6|6089.8|6088.7|6086.9|73
1710978600000|2024-03-20 23:50:00|6089.1|6087.3|6089.2|6087.4|6089.8|6088|6088.1|6086.3|149
1710978900000|2024-03-20 23:55:00|6089.3|6087.5|6090.9|6089.1|6091.7|6089.9|6089|6087.2|181
1710979200000|2024-03-21 00:00:00|6091.2|6089.4|6088.2|6086.4|6091.6|6089.8|6085.9|6084.1|306
1710979500000|2024-03-21 00:05:00|6088.3|6086.5|6087.9|6086.1|6089.4|6087.6|6087.2|6085.4|243
1710979800000|2024-03-21 00:10:00|6088|6086.2|6089.8|6088|6090.8|6089|6087.2|6085.4|176
1710980100000|2024-03-21 00:15:00|6089.7|6087.9|6087.7|6085.9|6091.2|6089.4|6087.4|6085.6|193
1710980400000|2024-03-21 00:20:00|6087.5|6085.7|6087|6085.2|6089.1|6087.3|6086.8|6085|155
1710980700000|2024-03-21 00:25:00|6087.1|6085.3|6083.7|6079.7|6087.2|6085.4|6083.1|6079.6|179
1710981000000|2024-03-21 00:30:00|6084|6080|6088.9|6085.9|6093.1|6090.5|6082.4|6079.4|552
1710981300000|2024-03-21 00:35:00|6089.7|6086.7|6084.7|6082.9|6090.6|6088.8|6082.9|6081.1|376
1710981600000|2024-03-21 00:40:00|6084.6|6082.8|6085.9|6084.1|6086|6084.2|6082.5|6080.7|229
1710981900000|2024-03-21 00:45:00|6086|6084.2|6087.8|6086|6089.4|6087.6|6086|6084.2|227
1710982200000|2024-03-21 00:50:00|6087.9|6086.1|6089.8|6088|6089.8|6088|6085.6|6083.8|317
1710982500000|2024-03-21 00:55:00|6089.5|6087.7|6089.7|6087.9|6090.6|6088.8|6088.3|6086.5|311
1710982800000|2024-03-21 01:00:00|6089.4|6087.6|6093.1|6091.3|6094.4|6092.6|6089|6087.2|341
1710983100000|2024-03-21 01:05:00|6092.6|6090.8|6096.4|6094.6|6096.8|6095|6092.5|6090.7|246
1710983400000|2024-03-21 01:10:00|6096.3|6094.5|6096.7|6094.9|6099.5|6097.2|6095.7|6093.9|314
1710983700000|2024-03-21 01:15:00|6096.8|6095|6094.8|6093|6097.1|6095.3|6094.8|6093|269
1710984000000|2024-03-21 01:20:00|6094.7|6092.9|6096.8|6095|6097.5|6095.7|6094.5|6092.7|232
1710984300000|2024-03-21 01:25:00|6096.5|6094.7|6095.1|6093.3|6096.6|6094.8|6093.9|6092.1|201
1710984600000|2024-03-21 01:30:00|6095.3|6093.5|6092.6|6090.8|6097|6095.2|6092.6|6090.8|301
1710984900000|2024-03-21 01:35:00|6092.5|6090.7|6091.8|6090|6092.9|6091.1|6090.6|6088.8|201
1710985200000|2024-03-21 01:40:00|6091.9|6090.1|6090|6088.2|6091.9|6090.1|6089|6087.2|170
1710985500000|2024-03-21 01:45:00|6090.1|6088.3|6091.3|6089.5|6092|6090.2|6089.5|6087.7|216
1710985800000|2024-03-21 01:50:00|6091.4|6089.6|6090.5|6088.7|6091.9|6090.1|6090.5|6088.7|152
1710986100000|2024-03-21 01:55:00|6090.4|6088.6|6091.4|6089.6|6091.9|6090.1|6089.9|6088.1|171
1710986400000|2024-03-21 02:00:00|6091.5|6089.7|6090|6088.2|6091.8|6090|6089.3|6087.5|146
1710986700000|2024-03-21 02:05:00|6090.2|6088.4|6089.5|6087.7|6090.9|6089.1|6087.7|6085.9|127
1710987000000|2024-03-21 02:10:00|6089.6|6087.8|6094.3|6092.5|6094.4|6092.6|6089.6|6087.8|243
1710987300000|2024-03-21 02:15:00|6094.4|6092.6|6093.4|6091.6|6094.8|6093|6092.8|6091|147
1710987600000|2024-03-21 02:20:00|6093.3|6091.5|6092.5|6090.7|6093.8|6092|6091.8|6090|111
1710987900000|2024-03-21 02:25:00|6092.4|6090.6|6092.4|6090.6|6094|6092.2|6090.9|6088.7|194
1710988200000|2024-03-21 02:30:00|6092.5|6090.7|6092.9|6091.1|6093.6|6091.8|6090.9|6089.1|152
1710988500000|2024-03-21 02:35:00|6093|6091.2|6095|6093.2|6095.9|6094.1|6091.9|6090.1|136
1710988800000|2024-03-21 02:40:00|6094.9|6093.1|6094.8|6093|6096.3|6094.5|6094.8|6093|140
1710989100000|2024-03-21 02:45:00|6094.9|6093.1|6095.1|6093.3|6095.9|6094.1|6094.6|6092.8|139
1710989400000|2024-03-21 02:50:00|6095|6093.2|6094.9|6093.1|6095.4|6093.6|6094.6|6092.8|93
1710989700000|2024-03-21 02:55:00|6094.8|6093|6094.3|6092.5|6095.3|6093.5|6092.9|6091.1|140
1710990000000|2024-03-21 03:00:00|6094.2|6092.4|6094.9|6093.1|6096|6094.2|6092.6|6090.8|142
1710990300000|2024-03-21 03:05:00|6095|6093.2|6096|6094.2|6096.1|6094.3|6094.8|6093|150
1710990600000|2024-03-21 03:10:00|6095.9|6094.1|6095.2|6093.4|6097.2|6094.9|6095.1|6093.3|111
1710990900000|2024-03-21 03:15:00|6095.4|6093.6|6097.3|6095.5|6097.4|6095.6|6095|6093.2|150
1710991200000|2024-03-21 03:20:00|6097.4|6095.6|6098.1|6096.3|6098.9|6097.1|6097|6095.2|119
1710991500000|2024-03-21 03:25:00|6098|6096.2|6098.4|6096.6|6099|6096.8|6097.6|6095.8|121
1710991800000|2024-03-21 03:30:00|6098.5|6096.7|6100.5|6098.7|6101.2|6099|6098.3|6096.5|100
1710992100000|2024-03-21 03:35:00|6101.1|6098.1|6099.8|6098|6102.2|6100.4|6099.7|6097.7|158
1710992400000|2024-03-21 03:40:00|6099.7|6097.9|6097.6|6095.8|6099.8|6098|6096.8|6095|122
1710992700000|2024-03-21 03:45:00|6097.4|6095.6|6097.3|6095.5|6097.9|6096.1|6096.3|6094.5|125
1710993000000|2024-03-21 03:50:00|6097.4|6095.6|6094.5|6092.7|6097.4|6095.6|6094.5|6092.7|126
1710993300000|2024-03-21 03:55:00|6094.6|6092.8|6096.6|6094.8|6096.8|6095|6094.2|6092.4|129
1710993600000|2024-03-21 04:00:00|6096.7|6094.9|6097.4|6095.6|6097.5|6095.7|6096.1|6094.3|142
1710993900000|2024-03-21 04:05:00|6097.5|6095.7|6096.5|6094.7|6098|6096.2|6095.9|6094.1|81
1710994200000|2024-03-21 04:10:00|6096.4|6094.6|6095|6093.2|6096.6|6094.8|6094.8|6093|86
1710994500000|2024-03-21 04:15:00|6095.1|6093.3|6094.5|6092.7|6095.2|6093.4|6094.3|6092.5|95
1710994800000|2024-03-21 04:20:00|6094.4|6092.6|6095.2|6093.4|6095.2|6093.4|6093.9|6092.1|114
1710995100000|2024-03-21 04:25:00|6095.3|6093.5|6095.4|6093.6|6096.6|6094.8|6094.4|6092.6|116
1710995400000|2024-03-21 04:30:00|6095.3|6093.5|6096.5|6094.7|6096.6|6094.8|6094.2|6092.4|136
1710995700000|2024-03-21 04:35:00|6096.4|6094.6|6095|6093.2|6096.6|6094.8|6094.9|6093.1|98
1710996000000|2024-03-21 04:40:00|6095.1|6093.3|6094.9|6093.1|6095.8|6094|6094.7|6092.9|103
1710996300000|2024-03-21 04:45:00|6095|6093.2|6095.9|6094.1|6096.5|6094.7|6094.7|6092.9|109
1710996600000|2024-03-21 04:50:00|6096|6094.2|6094.6|6092.8|6096|6094.2|6094.6|6092.8|137
1710996900000|2024-03-21 04:55:00|6094.7|6092.9|6095.2|6093.4|6095.2|6093.4|6094|6092.2|149
1710997200000|2024-03-21 05:00:00|6095.1|6093.3|6093.3|6091.5|6095.2|6093.4|6093.2|6091.4|114
1710997500000|2024-03-21 05:05:00|6093.4|6091.6|6093.7|6091.9|6094|6092.2|6092.9|6091.1|58
1710997800000|2024-03-21 05:10:00|6093.8|6092|6095.8|6094|6096.3|6094.5|6093.5|6091.7|130
1710998100000|2024-03-21 05:15:00|6095.9|6094.1|6095.1|6093.3|6096.2|6094.4|6095.1|6093.3|91
1710998400000|2024-03-21 05:20:00|6095.2|6093.4|6094.1|6092.3|6095.7|6093.9|6093.6|6091.8|106
1710998700000|2024-03-21 05:25:00|6094.2|6092.4|6093.4|6091.6|6094.5|6092.7|6093.1|6091.3|151
1710999000000|2024-03-21 05:30:00|6093.3|6091.5|6095.9|6094.1|6095.9|6094.1|6093.3|6091.5|131
1710999300000|2024-03-21 05:35:00|6095.8|6094|6096.3|6094.5|6097.8|6096|6095.8|6094|155
1710999600000|2024-03-21 05:40:00|6096.4|6094.6|6096.8|6095|6096.8|6095|6094.8|6093|125
1710999900000|2024-03-21 05:45:00|6096.7|6094.9|6096.4|6094.6|6097|6095.2|6095.7|6093.9|69
1711000200000|2024-03-21 05:50:00|6096.5|6094.7|6094.9|6093.1|6096.8|6095|6094.8|6093|123
1711000500000|2024-03-21 05:55:00|6095|6093.2|6094.8|6093|6095.2|6093.4|6093.8|6092|143
1711000800000|2024-03-21 06:00:00|6094.7|6092.9|6094.6|6092.8|6096.1|6094.3|6093.5|6091.7|203
1711001100000|2024-03-21 06:05:00|6094.7|6092.9|6096.7|6094.9|6097|6095.2|6094.2|6092.4|142
1711001400000|2024-03-21 06:10:00|6096.8|6095|6096.8|6095|6097|6095.2|6095.8|6094|153
1711001700000|2024-03-21 06:15:00|6096.9|6095.1|6098|6096.2|6098.9|6097.1|6096.4|6094.6|163
1711002000000|2024-03-21 06:20:00|6098.1|6096.3|6097.2|6095.4|6098.3|6096.5|6097.1|6095.3|112
1711002300000|2024-03-21 06:25:00|6097.3|6095.5|6096|6094.2|6097.4|6095.6|6095.8|6094|145
1711002600000|2024-03-21 06:30:00|6095.9|6094.1|6096|6094.2|6096.5|6094.7|6095.4|6093.6|143
1711002900000|2024-03-21 06:35:00|6096.1|6094.3|6095.5|6093.7|6097.2|6095.4|6095|6093.2|126
1711003200000|2024-03-21 06:40:00|6095.6|6093.8|6094.9|6093.1|6096.4|6094.6|6094.3|6092.5|128
1711003500000|2024-03-21 06:45:00|6095.1|6093.3|6098.1|6096.3|6098.3|6096.5|6094.4|6092.6|111
1711003800000|2024-03-21 06:50:00|6098|6096.2|6099|6097.2|6099.3|6097.5|6096.7|6094.9|152
1711004100000|2024-03-21 06:55:00|6098.9|6097.1|6096.5|6094.7|6099|6097.2|6096.1|6094.3|156
1711004400000|2024-03-21 07:00:00|6096.3|6094.5|6098.6|6096.8|6098.6|6096.8|6095.7|6093.9|148
1711004700000|2024-03-21 07:05:00|6098.9|6097.1|6102.9|6101.1|6103|6101.2|6098.8|6097|218
1711005000000|2024-03-21 07:10:00|6103|6101.2|6106.7|6104.9|6108.5|6106|6102.8|6101|181
1711005300000|2024-03-21 07:15:00|6106.6|6104.8|6101.7|6099.9|6106.6|6104.8|6101.5|6099.7|203
1711005600000|2024-03-21 07:20:00|6101.2|6099.4|6103.5|6101.7|6103.6|6101.8|6100.3|6098.5|214
1711005900000|2024-03-21 07:25:00|6103.6|6101.8|6106.5|6104.7|6106.5|6104.7|6103.2|6101.4|156
1711006200000|2024-03-21 07:30:00|6106.4|6104.6|6106|6104.2|6106.8|6105|6103.5|6101.7|176
1711006500000|2024-03-21 07:35:00|6105.9|6104.1|6104.2|6102.4|6106.5|6104.7|6103.7|6101.9|182
1711006800000|2024-03-21 07:40:00|6104.3|6102.5|6104.6|6102.8|6106.5|6104.7|6104.2|6102.4|219
1711007100000|2024-03-21 07:45:00|6104.5|6102.7|6104.8|6103|6105.6|6103.8|6102.3|6100.5|191
1711007400000|2024-03-21 07:50:00|6104.9|6103.1|6098.9|6097.1|6105.1|6103.3|6097.7|6095.9|226
1711007700000|2024-03-21 07:55:00|6098.8|6097|6097|6095.2|6099.6|6097.8|6096|6094.2|196
1711008000000|2024-03-21 08:00:00|6097.1|6095.3|6093.6|6091.8|6097.1|6095.3|6092.5|6090.7|288
1711008300000|2024-03-21 08:05:00|6093.5|6091.7|6091.3|6089.5|6093.8|6092|6091.3|6089.5|236
1711008600000|2024-03-21 08:10:00|6091.4|6089.6|6090|6088.2|6091.4|6089.6|6089.5|6087.7|247
1711008900000|2024-03-21 08:15:00|6089.7|6087.9|6091.7|6089.9|6093|6091.2|6089.4|6087.6|385
1711009200000|2024-03-21 08:20:00|6091.6|6089.8|6093.1|6091.3|6094.8|6093|6091.1|6089.3|244
1711009500000|2024-03-21 08:25:00|6093|6091.2|6091.3|6089.5|6093.4|6091.6|6091.2|6089.4|161
1711009800000|2024-03-21 08:30:00|6091.9|6088.9|6086.1|6084.3|6091.9|6088.9|6085|6083.1|465
1711010100000|2024-03-21 08:35:00|6086.2|6084.4|6090.4|6088.6|6091.1|6089.3|6085.8|6084|422
1711010400000|2024-03-21 08:40:00|6090.3|6088.5|6086.6|6084.8|6090.4|6088.6|6083.8|6082|402
1711010700000|2024-03-21 08:45:00|6086.7|6084.9|6086.6|6084.8|6088.4|6086.6|6085.9|6084.1|297
1711011000000|2024-03-21 08:50:00|6086.7|6084.9|6087.1|6085.3|6088|6086.2|6085.4|6083.6|241
1711011300000|2024-03-21 08:55:00|6087.2|6085.4|6086.7|6084.9|6088.4|6086.3|6085.6|6083.8|217
1711011600000|2024-03-21 09:00:00|6086.8|6085|6082.6|6080.8|6087.2|6085.4|6081.7|6079.9|285
1711011900000|2024-03-21 09:05:00|6082.7|6080.9|6083.3|6081.5|6085.2|6083.4|6081.3|6079.5|303
1711012200000|2024-03-21 09:10:00|6083.2|6081.4|6083.3|6081.5|6085|6083.2|6082.1|6080.3|260
1711012500000|2024-03-21 09:15:00|6083.2|6081.4|6085.1|6083.3|6085.7|6083.9|6082.1|6080.3|291
1711012800000|2024-03-21 09:20:00|6085.2|6083.4|6084.8|6083|6086.8|6085|6083.8|6082|251
1711013100000|2024-03-21 09:25:00|6084.7|6082.9|6085.9|6084.1|6087.9|6086.1|6084.7|6082.9|200
1711013400000|2024-03-21 09:30:00|6086.1|6084.3|6087|6085.2|6088.1|6086.3|6083.7|6081.9|277
1711013700000|2024-03-21 09:35:00|6086.9|6085.1|6086.4|6084.6|6088|6086.2|6084.1|6082.3|270
1711014000000|2024-03-21 09:40:00|6086.3|6084.5|6087.2|6085.4|6087.9|6086.1|6085.7|6083.9|204
1711014300000|2024-03-21 09:45:00|6087.1|6085.3|6085.9|6084.1|6088.1|6086.3|6085.2|6083.4|249
1711014600000|2024-03-21 09:50:00|6085.7|6083.9|6087|6085.2|6087.1|6085.3|6083.9|6082.1|228
1711014900000|2024-03-21 09:55:00|6086.9|6085.1|6086.6|6084.8|6087.9|6086.1|6086.1|6084.3|189
1711015200000|2024-03-21 10:00:00|6086.7|6084.9|6088.8|6087|6089.4|6087.6|6086.6|6084.8|211
1711015500000|2024-03-21 10:05:00|6088.9|6087.1|6091.1|6089.3|6091.3|6089.5|6088.1|6086.3|124
1711015800000|2024-03-21 10:10:00|6091|6089.2|6092.4|6090.6|6092.6|6090.8|6090.8|6089|165
1711016100000|2024-03-21 10:15:00|6092.3|6090.5|6092.7|6090.9|6093.3|6091.5|6092.1|6090.3|146
1711016400000|2024-03-21 10:20:00|6092.8|6091|6094|6092.2|6095.2|6093.4|6092.5|6090.7|178
1711016700000|2024-03-21 10:25:00|6093.9|6092.1|6093.8|6092|6094.2|6092.4|6092.6|6090.8|165
1711017000000|2024-03-21 10:30:00|6093.7|6091.9|6091.8|6090|6094.1|6092.3|6091|6089.2|202
1711017300000|2024-03-21 10:35:00|6091.7|6089.9|6088.4|6086.6|6091.9|6090.1|6087.3|6085.5|214
1711017600000|2024-03-21 10:40:00|6088.3|6086.5|6087.7|6085.9|6089.9|6088.1|6086.1|6084.2|202
1711017900000|2024-03-21 10:45:00|6087.6|6085.8|6087.3|6085.5|6088.3|6086.5|6086.8|6085|162
1711018200000|2024-03-21 10:50:00|6087.2|6085.4|6088.7|6086.9|6089.7|6087.9|6086.8|6085|191
1711018500000|2024-03-21 10:55:00|6088.6|6086.8|6089.3|6087.5|6089.9|6088.1|6088.6|6086.8|151
1711018800000|2024-03-21 11:00:00|6089.2|6087.4|6088.3|6086.5|6089.7|6087.9|6088.2|6086.4|101
1711019100000|2024-03-21 11:05:00|6088.2|6086.4|6085.1|6083.3|6088.3|6086.5|6084.9|6083.1|113
1711019400000|2024-03-21 11:10:00|6085|6083.2|6086.7|6084.9|6087.5|6085.7|6084.9|6083.1|116
1711019700000|2024-03-21 11:15:00|6086.8|6085|6086.7|6084.9|6087.3|6085.5|6084.8|6083|184
1711020000000|2024-03-21 11:20:00|6086.6|6084.8|6085.2|6083.4|6087.6|6085.8|6084.7|6082.9|151
1711020300000|2024-03-21 11:25:00|6085.3|6083.5|6082.2|6080.4|6085.3|6083.5|6080.9|6079.1|203
1711020600000|2024-03-21 11:30:00|6082.3|6080.5|6082.2|6080.4|6082.8|6080.8|6081.1|6079.3|152
1711020900000|2024-03-21 11:35:00|6082.1|6080.3|6081.4|6079.6|6082.2|6080.4|6080.5|6078.7|196
1711021200000|2024-03-21 11:40:00|6081.6|6079.8|6079.5|6077.7|6081.9|6080.1|6079.2|6077.4|125
1711021500000|2024-03-21 11:45:00|6079.6|6077.8|6079.4|6077.6|6080.8|6079|6079.3|6077.5|161
1711021800000|2024-03-21 11:50:00|6079.3|6077.5|6078|6076.2|6079.5|6077.7|6076.7|6074.9|170
1711022100000|2024-03-21 11:55:00|6077.9|6076.1|6078.4|6075.4|6078.4|6076.5|6077.1|6074.9|129
1711022400000|2024-03-21 12:00:00|6078.5|6075.5|6080.2|6078.4|6081.9|6079.5|6078.5|6075.5|335
1711022700000|2024-03-21 12:05:00|6080.3|6078.5|6080.8|6079|6082.3|6080.5|6080.1|6078.3|338
1711023000000|2024-03-21 12:10:00|6080.7|6078.9|6079.8|6078|6082.3|6080.5|6078.3|6076.5|245
1711023300000|2024-03-21 12:15:00|6079.7|6077.9|6082.3|6080.5|6082.8|6081|6079.7|6077.9|319
1711023600000|2024-03-21 12:20:00|6082.4|6080.6|6080.3|6078.5|6082.7|6080.9|6079|6077.2|299
1711023900000|2024-03-21 12:25:00|6080.4|6078.6|6082.2|6079.2|6083.4|6080.8|6080.4|6078.6|223
1711024200000|2024-03-21 12:30:00|6082.4|6079.4|6078.7|6076.9|6083.3|6080.3|6078.4|6076.6|383
1711024500000|2024-03-21 12:35:00|6078.8|6077|6076|6074.2|6078.9|6077.1|6074.5|6072.7|331
1711024800000|2024-03-21 12:40:00|6076.2|6074.4|6075.4|6073.6|6076.2|6074.4|6074.1|6072.3|275
1711025100000|2024-03-21 12:45:00|6075.5|6073.7|6076.2|6074.4|6077.9|6076.1|6075|6073.2|250
1711025400000|2024-03-21 12:50:00|6076.1|6074.3|6073.8|6072|6076.1|6074.3|6073.1|6071.3|317
1711025700000|2024-03-21 12:55:00|6073.9|6072.1|6074.9|6073.1|6076.1|6074.3|6073.7|6071.9|267
1711026000000|2024-03-21 13:00:00|6074.8|6073|6071.9|6070.1|6074.9|6073.1|6071.6|6069.8|299
1711026300000|2024-03-21 13:05:00|6071.8|6070|6072.4|6070.6|6073|6071.2|6070.4|6068.6|273
1711026600000|2024-03-21 13:10:00|6072.5|6070.7|6071.4|6069.6|6073|6071.2|6071|6069.2|215
1711026900000|2024-03-21 13:15:00|6071.5|6069.7|6068.7|6066.9|6071.5|6069.7|6068.2|6066.4|188
1711027200000|2024-03-21 13:20:00|6068.6|6066.8|6068.7|6066.9|6070.7|6068.9|6068.1|6066.3|297
1711027500000|2024-03-21 13:25:00|6068.8|6067|6067.1|6065.3|6069.2|6067.4|6066.2|6064.4|339
1711027800000|2024-03-21 13:30:00|6067.2|6065.4|6066.6|6064.8|6067.2|6065.4|6064.1|6062.3|364
1711028100000|2024-03-21 13:35:00|6066.5|6064.7|6069.9|6068.1|6070.1|6068.3|6066.2|6064.4|316
1711028400000|2024-03-21 13:40:00|6070|6068.2|6070.5|6067.5|6071.7|6069.7|6069.4|6067.4|327
1711028700000|2024-03-21 13:45:00|6070.2|6067.2|6063.7|6061.9|6072.8|6070.7|6063.2|6061.4|577
1711029000000|2024-03-21 13:50:00|6063.8|6062|6061.5|6059.7|6065.7|6063.9|6061|6059.2|469
1711029300000|2024-03-21 13:55:00|6061.4|6059.6|6061.7|6058.7|6062.3|6060.5|6058.3|6056.5|372
1711029600000|2024-03-21 14:00:00|6061|6058|6056.6|6054.8|6061.9|6059.9|6055.7|6053.9|464
1711029900000|2024-03-21 14:05:00|6056.7|6054.9|6054.5|6052.7|6057.3|6055.5|6054.2|6052.4|378
1711030200000|2024-03-21 14:10:00|6054.4|6052.6|6056.1|6054.3|6056.9|6055.1|6053|6051.2|302
1711030500000|2024-03-21 14:15:00|6056.2|6054.4|6058.5|6056.7|6060.4|6058.6|6056.2|6054.4|388
1711030800000|2024-03-21 14:20:00|6058.6|6056.8|6057.9|6056.1|6060|6058.2|6057.3|6055.5|363
1711031100000|2024-03-21 14:25:00|6057.8|6056|6054.4|6052.6|6057.8|6056|6054.1|6052.3|296
1711031400000|2024-03-21 14:30:00|6054.5|6052.7|6055|6053.2|6056.2|6054.4|6051.3|6049.5|420
1711031700000|2024-03-21 14:35:00|6054.9|6053.1|6052.2|6050.4|6055.3|6053.5|6051.7|6049.8|332
1711032000000|2024-03-21 14:40:00|6052.4|6050.6|6052.7|6050.9|6055.5|6053.7|6050.4|6048.6|385
1711032300000|2024-03-21 14:45:00|6052.8|6051|6054.3|6052.5|6055.2|6053.4|6052.5|6050.7|303
1711032600000|2024-03-21 14:50:00|6054.2|6052.4|6055.4|6053.6|6055.5|6053.7|6053.4|6051.6|268
1711032900000|2024-03-21 14:55:00|6055.3|6053.5|6054.6|6052.8|6056.4|6054.6|6054.3|6052.5|279
1711033200000|2024-03-21 15:00:00|6054.7|6052.9|6051.2|6049.4|6055|6053.2|6050.8|6049|305
1711033500000|2024-03-21 15:05:00|6051.3|6049.5|6052.4|6050.6|6052.5|6050.7|6050|6048.2|246
1711033800000|2024-03-21 15:10:00|6052.5|6050.7|6050.9|6049.1|6053.6|6051.8|6050.7|6048.9|280
1711034100000|2024-03-21 15:15:00|6050.8|6049|6050.4|6048.6|6052.5|6050.7|6049.8|6048|260
1711034400000|2024-03-21 15:20:00|6050.5|6048.7|6048.7|6046.9|6051.7|6049.9|6048.1|6046.3|230
1711034700000|2024-03-21 15:25:00|6048.6|6046.8|6048.9|6047.1|6049|6047.2|6044.9|6043.1|250
1711035000000|2024-03-21 15:30:00|6049|6047.2|6050.6|6048.8|6052.2|6050.4|6048.3|6046.5|313
1711035300000|2024-03-21 15:35:00|6050.5|6048.7|6052|6050.2|6053|6051.2|6050.1|6048.3|308
1711035600000|2024-03-21 15:40:00|6051.9|6050.1|6049.8|6048|6052|6050.2|6048.9|6047.1|293
1711035900000|2024-03-21 15:45:00|6049.9|6048.1|6047.1|6045.3|6050.5|6048.7|6046.1|6044.3|292
1711036200000|2024-03-21 15:50:00|6047|6045.2|6047.9|6046.1|6048.5|6046.7|6046.3|6044.5|290
1711036500000|2024-03-21 15:55:00|6047.7|6045.9|6045.1|6043.3|6047.8|6046|6044.8|6043|424
1711036800000|2024-03-21 16:00:00|6045.2|6043.4|6049.1|6047.3|6049.2|6047.4|6045.2|6043.4|385
1711037100000|2024-03-21 16:05:00|6049.2|6047.4|6049|6047.2|6050.9|6049.1|6048.4|6046.6|266
1711037400000|2024-03-21 16:10:00|6048.9|6047.1|6048.6|6046.8|6049.7|6047.9|6047.2|6045.4|237
1711037700000|2024-03-21 16:15:00|6048.7|6046.9|6048.2|6046.4|6049.5|6047.7|6047.8|6046|231
1711038000000|2024-03-21 16:20:00|6048.1|6046.3|6046.8|6045|6048.2|6046.4|6046.1|6044.3|212
1711038300000|2024-03-21 16:25:00|6046.9|6045.1|6047.9|6046.1|6048.2|6046.4|6046.6|6044.8|196
1711038600000|2024-03-21 16:30:00|6047.8|6046|6047.4|6045.6|6048.1|6046.3|6046.9|6045.1|244
1711038900000|2024-03-21 16:35:00|6047.5|6045.7|6046.8|6045|6047.5|6045.7|6046.2|6044.4|256
1711039200000|2024-03-21 16:40:00|6046.9|6045.1|6045.3|6043.5|6048.4|6046.6|6044.8|6043|210
1711039500000|2024-03-21 16:45:00|6045.4|6043.6|6045.4|6043.6|6046.2|6044.4|6044.7|6042.9|160
1711039800000|2024-03-21 16:50:00|6045.5|6043.7|6044.6|6042.8|6046.3|6044.5|6044.6|6042.8|156
1711040100000|2024-03-21 16:55:00|6044.5|6042.7|6045|6043.2|6045.2|6043.4|6044.1|6042.3|200
1711040400000|2024-03-21 17:00:00|6045.1|6043.3|6042.1|6040.3|6045.5|6043.7|6041.1|6039.3|197
1711040700000|2024-03-21 17:05:00|6042.2|6040.4|6043.6|6041.8|6043.7|6041.9|6042.1|6040.3|129
1711041000000|2024-03-21 17:10:00|6043.5|6041.7|6045.6|6043.8|6045.7|6043.9|6043.5|6041.7|112
1711041300000|2024-03-21 17:15:00|6045.7|6043.9|6044.8|6043|6046.2|6044.4|6044.8|6043|87
1711041600000|2024-03-21 17:20:00|6044.7|6042.9|6044|6042.2|6045.5|6043.7|6043.9|6042.1|125
1711041900000|2024-03-21 17:25:00|6043.8|6042|6042.2|6040.4|6043.8|6042|6041.7|6039.9|147
1711042200000|2024-03-21 17:30:00|6042.1|6040.3|6042.3|6040.5|6043.4|6041.6|6041.8|6040|176
1711042500000|2024-03-21 17:35:00|6042.4|6040.6|6042.4|6040.6|6042.9|6041.1|6041.6|6039.8|112
1711042800000|2024-03-21 17:40:00|6042.3|6040.5|6042.2|6040.4|6042.7|6040.9|6041.3|6039.5|134
1711043100000|2024-03-21 17:45:00|6042.1|6040.3|6041.4|6039.6|6042.1|6040.3|6040.7|6038.9|180
1711043400000|2024-03-21 17:50:00|6041.3|6039.5|6040.1|6038.3|6042.4|6040.6|6040.1|6038.3|111
1711043700000|2024-03-21 17:55:00|6039.9|6038.1|6042.9|6039.9|6042.9|6039.9|6039.9|6038.1|112
1711044000000|2024-03-21 18:00:00|6043.4|6040.4|6041.8|6040|6043.5|6041.3|6041.3|6039.5|103
1711044300000|2024-03-21 18:05:00|6041.7|6039.9|6040.8|6039|6042.6|6040.8|6040.8|6039|53
1711044600000|2024-03-21 18:10:00|6040.9|6039.1|6041.4|6039.6|6041.9|6040.1|6040.8|6039|69
1711044900000|2024-03-21 18:15:00|6041.5|6039.7|6042.4|6040.6|6042.5|6040.7|6041.4|6039.6|83
1711045200000|2024-03-21 18:20:00|6042.3|6040.5|6042.6|6040.8|6043.5|6041.7|6042.3|6040.5|49
1711045500000|2024-03-21 18:25:00|6042.5|6040.7|6042.5|6040.7|6043.1|6041.3|6042|6040.2|80
1711045800000|2024-03-21 18:30:00|6042.4|6040.6|6042.4|6040.6|6043.1|6041.3|6042.4|6040.6|48
1711046100000|2024-03-21 18:35:00|6042.3|6040.5|6040.9|6039.1|6042.3|6040.5|6040.9|6039.1|51
1711046400000|2024-03-21 18:40:00|6041|6039.2|6041.9|6040.1|6042.8|6041|6040.9|6039.1|84
1711046700000|2024-03-21 18:45:00|6041.8|6040|6040.9|6039.1|6042.9|6041.1|6040.9|6039.1|58
1711047000000|2024-03-21 18:50:00|6040.8|6039|6041.7|6039.9|6041.8|6040|6040.7|6038.9|61
1711047300000|2024-03-21 18:55:00|6041.8|6040|6042|6040.2|6042.9|6041.1|6041.2|6039.4|117
1711047600000|2024-03-21 19:00:00|6041.9|6040.1|6041.4|6039.6|6042.4|6040.6|6040.4|6038.6|123
1711047900000|2024-03-21 19:05:00|6041.5|6039.7|6041|6039.2|6041.9|6040.1|6040.9|6039.1|49
1711048200000|2024-03-21 19:10:00|6040.9|6039.1|6039.9|6038.1|6041|6039.2|6039.8|6038|59
1711048500000|2024-03-21 19:15:00|6040|6038.2|6040|6038.2|6041|6039.2|6039.9|6038.1|81
1711048800000|2024-03-21 19:20:00|6039.9|6038.1|6040|6038.2|6040.1|6038.3|6039.3|6037.5|48
1711049100000|2024-03-21 19:25:00|6040.1|6038.3|6041.1|6039.3|6041.1|6039.3|6040.1|6038.3|61
1711049400000|2024-03-21 19:30:00|6041|6039.2|6041|6039.2|6042.5|6040.7|6041|6039.2|70
1711049700000|2024-03-21 19:35:00|6040.9|6039.1|6042.2|6040.4|6042.4|6040.6|6040.9|6039.1|68
1711050000000|2024-03-21 19:40:00|6042.1|6040.3|6042.5|6040.7|6043|6041.2|6042|6040.2|37
1711050300000|2024-03-21 19:45:00|6042.6|6040.8|6042.4|6040.6|6043.1|6041.3|6041.8|6040|65
1711050600000|2024-03-21 19:50:00|6042.5|6040.7|6042.6|6040.8|6043.1|6041.3|6042.3|6040.5|94
1711050900000|2024-03-21 19:55:00|6042.7|6040.9|6042.8|6041|6043.5|6041.7|6042.6|6040.8|136
1711051200000|2024-03-21 20:00:00|6042.7|6040.9|6042.5|6040.7|6043.1|6041.3|6042.4|6040.6|78
1711051500000|2024-03-21 20:05:00|6042.7|6040.9|6043.1|6041.3|6043.2|6041.4|6041.7|6039.9|67
1711051800000|2024-03-21 20:10:00|6043.2|6041.4|6043.6|6041.8|6043.7|6041.9|6043.1|6041.3|38
1711052100000|2024-03-21 20:15:00|6043.5|6041.7|6043.6|6041.8|6043.6|6041.8|6043.3|6041.5|52
1711052400000|2024-03-21 20:20:00|6043.5|6041.7|6043.5|6041.7|6043.6|6041.8|6042.7|6040.9|46
1711052700000|2024-03-21 20:25:00|6043.6|6041.8|6043.2|6041.4|6043.6|6041.8|6043.2|6041.4|31
1711053000000|2024-03-21 20:30:00|6043.1|6041.3|6043.1|6041.3|6043.2|6041.4|6042.6|6040.8|72
1711053300000|2024-03-21 20:35:00|6043.2|6041.4|6043.8|6042|6043.8|6042|6043|6041.2|33
1711053600000|2024-03-21 20:40:00|6043.7|6041.9|6045.2|6042.2|6046|6043.4|6043.6|6041.8|79
1711053900000|2024-03-21 20:45:00|6045.3|6042.3|6045.3|6042.3|6045.7|6042.9|6044.5|6042.1|66
1711054200000|2024-03-21 20:50:00|6045.4|6042.4|6044.9|6043.1|6045.9|6043.1|6044.5|6042|100
1711054500000|2024-03-21 20:55:00|6044.8|6043|6045.7|6042.7|6045.9|6043.1|6044.8|6041.9|130
1711054800000|2024-03-21 21:00:00|6046.2|6042.2|6045.3|6041.3|6046.2|6042.2|6045.3|6041.3|8
1711055100000|2024-03-21 21:05:00|6045.5|6041.5|6045.9|6041.9|6046.2|6043.1|6045.4|6041.5|41
1711055400000|2024-03-21 21:10:00|6045.8|6041.8|6046|6043|6046.1|6043|6045.5|6041.7|30
1711055700000|2024-03-21 21:15:00|6045.9|6042.9|6046|6042.7|6046.2|6043.2|6045.6|6041.9|48
1711056000000|2024-03-21 21:20:00|6045.9|6042.8|6045.9|6042.9|6046.1|6043.1|6045.5|6042.4|61
1711056300000|2024-03-21 21:25:00|6045.8|6042.8|6045|6042|6046|6043|6044.6|6041.6|52
1711056600000|2024-03-21 21:30:00|6044.8|6041.8|6045.7|6042.7|6046.1|6043.1|6044.7|6041.7|78
1711056900000|2024-03-21 21:35:00|6045.8|6042.8|6047.1|6043.1|6048.1|6044.1|6045.6|6042.4|113
1711057200000|2024-03-21 21:40:00|6046.9|6043.2|6047|6043|6047.4|6044.3|6046.3|6042.8|272
1711057500000|2024-03-21 21:45:00|6047.1|6043.1|6046.8|6043.8|6047.1|6043.9|6046|6042.1|149
1711057800000|2024-03-21 21:50:00|6046.9|6043.9|6047|6044|6047.5|6044.5|6046.3|6043.2|139
1711058100000|2024-03-21 21:55:00|6047.9|6043.1|6046.6|6041.4|6047.9|6043.1|6046.3|6041.3|115
1711058400000|2024-03-21 22:00:00|6046.3|6041.2|6047.8|6043|6048|6043.1|6046|6040.6|111
1711058700000|2024-03-21 22:05:00|6048.2|6043.4|6047|6042.2|6049.1|6044.3|6046.6|6041.8|62
1711059000000|2024-03-21 22:10:00|6046.9|6042.1|6047.2|6042.4|6047.9|6043.1|6046.9|6042.1|60
1711059300000|2024-03-21 22:15:00|6047.1|6042.3|6047.8|6043|6047.9|6043.1|6047.1|6042.3|63
1711059600000|2024-03-21 22:20:00|6047.9|6043.1|6047.3|6042.5|6047.9|6043.1|6047.3|6042.5|144
1711059900000|2024-03-21 22:25:00|6047.2|6042.4|6047.2|6042.4|6047.4|6042.6|6047|6042.2|86
1711060200000|2024-03-21 22:30:00|6047.3|6042.5|6047.3|6042.5|6047.4|6042.6|6047|6042.2|86
1711060500000|2024-03-21 22:35:00|6047.4|6042.6|6047.3|6042.5|6047.9|6043.1|6047.1|6042.3|74
1711060800000|2024-03-21 22:40:00|6047.2|6042.4|6047.3|6042.5|6047.4|6042.6|6047.2|6042.4|34
1711061100000|2024-03-21 22:45:00|6047.4|6042.6|6047.8|6043|6047.9|6043.1|6047.1|6042.3|69
1711061400000|2024-03-21 22:50:00|6047.9|6043.1|6048.1|6043.3|6048.1|6043.3|6047.6|6042.8|90
1711061700000|2024-03-21 22:55:00|6048|6043.2|6046.5|6042.9|6048.3|6043.5|6046.5|6042.5|112
1711062000000|2024-03-21 23:00:00|6046.6|6043|6046.1|6042.5|6047.2|6043.6|6045.6|6042|122
1711062300000|2024-03-21 23:05:00|6045.2|6043.4|6046.5|6044.7|6046.6|6044.8|6045.1|6043.3|60
1711062600000|2024-03-21 23:10:00|6046.6|6044.8|6046|6044.2|6046.8|6045|6045.5|6043.7|62
1711062900000|2024-03-21 23:15:00|6045.9|6044.1|6045|6043.2|6046|6044.2|6045|6043.2|81
1711063200000|2024-03-21 23:20:00|6045.1|6043.3|6047.3|6044.3|6047.3|6045.3|6045.1|6043.3|109
1711063500000|2024-03-21 23:25:00|6047.2|6044.2|6046.5|6044.7|6047.8|6045.4|6046.4|6044.1|51
1711063800000|2024-03-21 23:30:00|6046.6|6044.8|6045.5|6043.7|6046.7|6044.9|6045.5|6043.7|71
1711064100000|2024-03-21 23:35:00|6045.6|6043.8|6046.6|6044.8|6047.5|6045.3|6045.4|6043.6|97
1711064400000|2024-03-21 23:40:00|6046.5|6044.7|6047.4|6045.6|6048|6046|6046.5|6044.7|60
1711064700000|2024-03-21 23:45:00|6047.3|6045.5|6047.6|6045.8|6047.7|6045.9|6047|6045.2|95
1711065000000|2024-03-21 23:50:00|6047.5|6045.7|6046.4|6044.6|6047.6|6045.8|6046.4|6044.6|92
1711065300000|2024-03-21 23:55:00|6046.5|6044.7|6046.9|6045.1|6047|6045.2|6046.3|6044.5|67
1711065600000|2024-03-22 00:00:00|6046.8|6045|6046.8|6045|6047.4|6045.6|6046.2|6044.4|151
1711065900000|2024-03-22 00:05:00|6046.9|6045.1|6047.6|6045.8|6048|6046.2|6046.8|6045|100
1711066200000|2024-03-22 00:10:00|6047.7|6045.9|6047.6|6045.8|6048.5|6046.7|6047.1|6045.3|156
1711066500000|2024-03-22 00:15:00|6047.5|6045.7|6048.5|6046.7|6049.1|6047.3|6047|6045.2|133
1711066800000|2024-03-22 00:20:00|6048.4|6046.6|6049.2|6047.4|6049.9|6048.1|6048.3|6046.5|178
1711067100000|2024-03-22 00:25:00|6049.1|6047.3|6050.5|6048.7|6051.2|6048.8|6049.1|6047.3|136
1711067400000|2024-03-22 00:30:00|6050.6|6048.8|6051.2|6049.4|6052.5|6050.7|6050.3|6048.5|153
1711067700000|2024-03-22 00:35:00|6051.1|6049.3|6050.8|6049|6053.3|6051.2|6050.7|6048.9|139
1711068000000|2024-03-22 00:40:00|6050.9|6049.1|6050.6|6048.8|6051.4|6049.6|6050.1|6048.3|116
1711068300000|2024-03-22 00:45:00|6050.4|6048.6|6048.8|6047|6050.5|6048.7|6047.8|6046|148
1711068600000|2024-03-22 00:50:00|6048.9|6047.1|6051.4|6049.6|6051.9|6050.1|6048.7|6046.9|126
1711068900000|2024-03-22 00:55:00|6051.5|6049.7|6050.5|6048.7|6052|6050.2|6050|6048.2|167
1711069200000|2024-03-22 01:00:00|6050.2|6048.4|6049.3|6047.5|6050.4|6048.6|6048.1|6046.3|117
1711069500000|2024-03-22 01:05:00|6049.4|6047.6|6051.3|6049.5|6051.6|6049.8|6049.3|6047.5|144
1711069800000|2024-03-22 01:10:00|6051.4|6049.6|6051.4|6049.6|6051.6|6049.8|6050.3|6048.5|170
1711070100000|2024-03-22 01:15:00|6051.5|6049.7|6050.9|6049.1|6051.8|6050|6049.9|6048.1|191
1711070400000|2024-03-22 01:20:00|6050.8|6049|6050|6048.2|6051.5|6049.7|6049.7|6047.9|230
1711070700000|2024-03-22 01:25:00|6049.9|6048.1|6050.2|6048.4|6050.5|6048.7|6049.2|6047.4|205
1711071000000|2024-03-22 01:30:00|6050.3|6048.5|6049.4|6047.6|6050.3|6048.5|6048.2|6046.4|162
1711071300000|2024-03-22 01:35:00|6049.3|6047.5|6038.5|6036.7|6049.3|6047.5|6037.5|6035.1|479
1711071600000|2024-03-22 01:40:00|6038.4|6036.6|6038.3|6036.5|6041.3|6039.5|6038|6036.2|334
1711071900000|2024-03-22 01:45:00|6038.4|6036.6|6033|6031.2|6040.5|6038.7|6032.9|6031.1|363
1711072200000|2024-03-22 01:50:00|6032.7|6030.9|6030.2|6028.4|6033.7|6031.9|6029.1|6027.3|343
1711072500000|2024-03-22 01:55:00|6030.3|6028.5|6029.8|6028|6030.7|6028.9|6029.4|6027.6|289
1711072800000|2024-03-22 02:00:00|6029.9|6028.1|6028.6|6026.8|6033.3|6031.5|6028.4|6026.6|266
1711073100000|2024-03-22 02:05:00|6028.7|6026.9|6027.3|6025.5|6029.8|6028|6026|6024|228
1711073400000|2024-03-22 02:10:00|6027.4|6025.6|6023|6021.2|6029.4|6027.6|6023|6021.2|338
1711073700000|2024-03-22 02:15:00|6023.1|6021.3|6022.2|6020.4|6024.4|6022.6|6021.5|6019.7|274
1711074000000|2024-03-22 02:20:00|6022|6020.2|6025.1|6023.3|6026.2|6024.4|6022|6020.2|252
1711074300000|2024-03-22 02:25:00|6025.2|6023.4|6025.9|6024.1|6028.1|6026.3|6024.2|6022.4|267
1711074600000|2024-03-22 02:30:00|6026|6024.2|6023.3|6021.5|6026.3|6024.5|6023.1|6021.3|293
1711074900000|2024-03-22 02:35:00|6023.4|6021.6|6018.1|6016.3|6023.6|6021.8|6018|6016.2|267
1711075200000|2024-03-22 02:40:00|6018.2|6016.4|6018.4|6016.6|6019.3|6017.5|6017.3|6015.5|247
1711075500000|2024-03-22 02:45:00|6018.5|6016.7|6018.6|6016.8|6019.8|6018|6018.2|6016.4|225
1711075800000|2024-03-22 02:50:00|6018.7|6016.9|6017.7|6015.9|6019.2|6017.4|6016.9|6015.1|224
1711076100000|2024-03-22 02:55:00|6017.8|6016|6018.2|6016.4|6019.1|6017.3|6016.7|6014.9|292
1711076400000|2024-03-22 03:00:00|6018.3|6016.5|6018.5|6016.7|6019.8|6018|6018.2|6016.4|218
1711076700000|2024-03-22 03:05:00|6018.6|6016.8|6018|6016.2|6019.5|6017.7|6017.8|6016|171
1711077000000|2024-03-22 03:10:00|6017.9|6016.1|6016.4|6014.6|6018.2|6016.4|6016.2|6014.4|200
1711077300000|2024-03-22 03:15:00|6016.3|6014.5|6016.8|6015|6017.3|6015.5|6016.1|6014.3|199
1711077600000|2024-03-22 03:20:00|6016.9|6015.1|6017.6|6015.8|6018.5|6016.7|6016.6|6014.8|187
1711077900000|2024-03-22 03:25:00|6017.5|6015.7|6016.9|6015.1|6018.1|6016.3|6016.5|6014.7|240
1711078200000|2024-03-22 03:30:00|6017|6015.2|6015.3|6013.5|6017.4|6015.6|6014.2|6012.4|243
1711078500000|2024-03-22 03:35:00|6015.2|6013.4|6017.9|6016.1|6018.5|6016.7|6015.2|6013.4|221
1711078800000|2024-03-22 03:40:00|6018|6016.2|6017|6015.2|6018.6|6016.8|6017|6015.2|220
1711079100000|2024-03-22 03:45:00|6017.1|6015.3|6017.5|6015.7|6018.9|6017.1|6016.7|6014.9|201
1711079400000|2024-03-22 03:50:00|6017.4|6015.6|6015.5|6013.7|6017.8|6016|6015.5|6013.7|222
1711079700000|2024-03-22 03:55:00|6015.6|6013.8|6015.2|6013.4|6016.7|6014.9|6015.2|6013.4|317
1711080000000|2024-03-22 04:00:00|6015.1|6013.3|6013.4|6011.6|6015.2|6013.4|6013.3|6011.5|252
1711080300000|2024-03-22 04:05:00|6013.5|6011.7|6014.3|6012.5|6014.6|6012.8|6012.3|6010.5|178
1711080600000|2024-03-22 04:10:00|6014.4|6012.6|6013.6|6011.8|6015.1|6013.3|6013|6011.2|172
1711080900000|2024-03-22 04:15:00|6013.7|6011.9|6014.5|6012.7|6014.5|6012.7|6013.1|6011.3|233
1711081200000|2024-03-22 04:20:00|6014.4|6012.6|6014.4|6012.6|6015.1|6013.3|6013.6|6011.8|200
1711081500000|2024-03-22 04:25:00|6014.3|6012.5|6013.5|6011.7|6014.5|6012.7|6012.9|6011.1|214
1711081800000|2024-03-22 04:30:00|6013.4|6011.6|6013.2|6011.4|6014.2|6012.4|6012.3|6010.5|158
1711082100000|2024-03-22 04:35:00|6013.1|6011.3|6013.3|6011.5|6013.7|6011.9|6012.7|6010.9|153
1711082400000|2024-03-22 04:40:00|6013.2|6011.4|6012.7|6010.9|6013.4|6011.6|6012.3|6010.5|126
1711082700000|2024-03-22 04:45:00|6012.6|6010.8|6012|6010.2|6012.6|6010.8|6011.7|6009.9|135
1711083000000|2024-03-22 04:50:00|6012.1|6010.3|6012.8|6011|6013.6|6011.8|6011.9|6010.1|151
1711083300000|2024-03-22 04:55:00|6012.9|6011.1|6012.9|6011.1|6013.1|6011.3|6012|6010.2|232
1711083600000|2024-03-22 05:00:00|6012.8|6011|6014.8|6013|6014.8|6013|6012.2|6010.4|221
1711083900000|2024-03-22 05:05:00|6015|6013.2|6015.3|6013.5|6015.3|6013.5|6014.3|6012.5|130
1711084200000|2024-03-22 05:10:00|6015.2|6013.4|6016.5|6014.7|6017.2|6015.4|6015.2|6013.4|155
1711084500000|2024-03-22 05:15:00|6016.4|6014.6|6019.2|6017.4|6019.2|6017.4|6015.5|6013.7|202
1711084800000|2024-03-22 05:20:00|6019.3|6017.5|6016.5|6014.7|6019.3|6017.5|6016.4|6014.6|133
1711085100000|2024-03-22 05:25:00|6016.2|6014.4|6017.6|6015.8|6017.9|6016.1|6016.2|6014.4|122
1711085400000|2024-03-22 05:30:00|6017.5|6015.7|6017.8|6016|6017.9|6016.1|6016.3|6014.5|176
1711085700000|2024-03-22 05:35:00|6017.7|6015.9|6016.8|6015|6017.8|6016|6016.3|6014.5|198
1711086000000|2024-03-22 05:40:00|6016.7|6014.9|6014.8|6013|6016.8|6015|6013.6|6011.8|191
1711086300000|2024-03-22 05:45:00|6014.7|6012.9|6017.3|6015.5|6017.4|6015.6|6014.2|6012.4|229
1711086600000|2024-03-22 05:50:00|6017.2|6015.4|6016.4|6014.6|6017.4|6015.6|6016.3|6014.5|225
1711086900000|2024-03-22 05:55:00|6016.5|6014.7|6017.4|6015.6|6017.6|6015.8|6015.6|6013.8|221
1711087200000|2024-03-22 06:00:00|6017.5|6015.7|6014.3|6012.5|6017.5|6015.7|6014|6012.2|237
1711087500000|2024-03-22 06:05:00|6014.2|6012.4|6015|6013.2|6016|6014.2|6013.9|6012.1|200
1711087800000|2024-03-22 06:10:00|6014.9|6013.1|6017.3|6015.5|6017.8|6016|6014.9|6013.1|256
1711088100000|2024-03-22 06:15:00|6017.4|6015.6|6017.2|6015.4|6019.2|6017.4|6016.9|6015.1|198
1711088400000|2024-03-22 06:20:00|6017.1|6015.3|6017.1|6015.3|6017.5|6015.7|6015.1|6013.3|170
1711088700000|2024-03-22 06:25:00|6017|6015.2|6014.8|6013|6017.5|6015.7|6014.1|6012.3|192
1711089000000|2024-03-22 06:30:00|6014.9|6013.1|6013.2|6011.4|6015|6013.2|6012.6|6010.8|213
1711089300000|2024-03-22 06:35:00|6013.3|6011.5|6013.6|6011.8|6015.4|6013.6|6013|6011.2|191
1711089600000|2024-03-22 06:40:00|6013.8|6012|6013.6|6011.8|6014.2|6012.4|6012.6|6010.8|178
1711089900000|2024-03-22 06:45:00|6013.7|6011.9|6012.3|6010.5|6014.4|6012.6|6011.7|6009.9|205
1711090200000|2024-03-22 06:50:00|6012.2|6010.4|6011.7|6009.9|6012.4|6010.6|6010.4|6008.6|224
1711090500000|2024-03-22 06:55:00|6011.4|6009.6|6012|6010.2|6012.9|6011.1|6010.4|6008.6|208
1711090800000|2024-03-22 07:00:00|6011.6|6009.8|6014.9|6013.1|6016.1|6014.3|6011.3|6009.5|256
1711091100000|2024-03-22 07:05:00|6015|6013.2|6013.3|6011.5|6016.4|6014.6|6012.3|6010.5|303
1711091400000|2024-03-22 07:10:00|6013.4|6011.6|6011.6|6009.8|6013.6|6011.8|6010.4|6008.6|285
1711091700000|2024-03-22 07:15:00|6011.7|6009.9|6008.8|6007|6012|6010.2|6008.5|6006.7|290
1711092000000|2024-03-22 07:20:00|6008.7|6006.9|6008.4|6006.6|6010.7|6008.9|6007.2|6005.4|282
1711092300000|2024-03-22 07:25:00|6008.5|6006.7|6009.8|6008|6010|6008.2|6007.9|6006.1|219
1711092600000|2024-03-22 07:30:00|6009.9|6008.1|6010.4|6008.6|6010.9|6009.1|6009.3|6007.5|298
1711092900000|2024-03-22 07:35:00|6010.5|6008.7|6012.4|6010.6|6012.9|6010.9|6009.9|6008.1|242
1711093200000|2024-03-22 07:40:00|6012.3|6010.5|6008.5|6006.7|6012.6|6010.8|6008.2|6006.4|255
1711093500000|2024-03-22 07:45:00|6008.6|6006.8|6008.9|6007.1|6011|6009.2|6008.5|6006.7|211
1711093800000|2024-03-22 07:50:00|6009.2|6007.4|6008.5|6006.7|6009.4|6007.6|6006.4|6004.6|236
1711094100000|2024-03-22 07:55:00|6008.4|6006.6|6008.8|6007|6010.3|6008.5|6008.3|6006.5|288
1711094400000|2024-03-22 08:00:00|6008.7|6006.9|6007.5|6005.7|6010.6|6008.8|6007.4|6005.6|331
1711094700000|2024-03-22 08:05:00|6007.4|6005.6|6006.9|6005.1|6008|6006.2|6004|6002.2|260
1711095000000|2024-03-22 08:10:00|6006.6|6004.8|6007.3|6005.5|6009.5|6007.7|6006|6004.2|270
1711095300000|2024-03-22 08:15:00|6007.4|6005.6|6004.9|6003.1|6008.1|6006.3|6004.5|6002.7|289
1711095600000|2024-03-22 08:20:00|6005|6003.2|6005.6|6003.8|6006.3|6004.5|6004.5|6002.7|249
1711095900000|2024-03-22 08:25:00|6005.5|6003.7|6005.1|6003.3|6007|6005.2|6005|6003.2|274
1711096200000|2024-03-22 08:30:00|6005.2|6003.4|6007.1|6005.3|6007.7|6005.9|6004.9|6003.1|239
1711096500000|2024-03-22 08:35:00|6007.4|6005.6|6008.2|6006.4|6008.9|6007.1|6005.8|6004|266
1711096800000|2024-03-22 08:40:00|6008.3|6006.5|6008.5|6006.7|6009.4|6007.6|6007.4|6005.6|243
1711097100000|2024-03-22 08:45:00|6008.6|6006.8|6006.8|6005|6008.6|6006.8|6006.5|6004.7|203
1711097400000|2024-03-22 08:50:00|6006.9|6005.1|6008.1|6006.3|6008.4|6006.6|6006.5|6004.7|266
1711097700000|2024-03-22 08:55:00|6008.2|6006.4|6009.8|6008|6012|6010.2|6008.1|6006.3|220
1711098000000|2024-03-22 09:00:00|6009.9|6008.1|6011.8|6010|6012.5|6010.7|6009.8|6008|319
1711098300000|2024-03-22 09:05:00|6011.9|6010.1|6012|6010.2|6012.6|6010.8|6010.3|6008.5|302
1711098600000|2024-03-22 09:10:00|6012.1|6010.3|6011.5|6009.7|6012.9|6011.1|6010.9|6009.1|240
1711098900000|2024-03-22 09:15:00|6011.6|6009.8|6013|6011.2|6013.5|6011.7|6011.4|6009.6|202
1711099200000|2024-03-22 09:20:00|6013.1|6011.3|6010.8|6009|6013.5|6011.7|6010.7|6008.9|210
1711099500000|2024-03-22 09:25:00|6010.9|6009.1|6009|6007.2|6011.1|6009.3|6008.8|6007|222
1711099800000|2024-03-22 09:30:00|6008.9|6007.1|6007.5|6005.7|6009.4|6007.6|6007|6005.2|181
1711100100000|2024-03-22 09:35:00|6007.4|6005.6|6006.3|6004.5|6008.7|6006.9|6006|6004.2|150
1711100400000|2024-03-22 09:40:00|6006.2|6004.4|6007.9|6006.1|6008|6006.2|6005.9|6004.1|201
1711100700000|2024-03-22 09:45:00|6008|6006.2|6006.3|6004.5|6008|6006.2|6005.5|6003.7|215
1711101000000|2024-03-22 09:50:00|6006.2|6004.4|6005.9|6004.1|6007.1|6005.3|6005.4|6003.6|222
1711101300000|2024-03-22 09:55:00|6005.7|6003.9|6006.5|6004.7|6006.5|6004.7|6004.5|6002.7|173
1711101600000|2024-03-22 10:00:00|6006.6|6004.8|6005.5|6003.7|6006.9|6005.1|6005.3|6003.5|187
1711101900000|2024-03-22 10:05:00|6005.6|6003.8|6005.4|6003.6|6006.9|6005.1|6004.7|6002.9|220
1711102200000|2024-03-22 10:10:00|6005.3|6003.5|6004.1|6002.3|6005.5|6003.7|6003.7|6001.9|200
1711102500000|2024-03-22 10:15:00|6004.2|6002.4|6004.4|6002.6|6005.7|6003.9|6004|6002.2|182
1711102800000|2024-03-22 10:20:00|6004.5|6002.7|6004.5|6002.7|6004.8|6003|6003.8|6002|171
1711103100000|2024-03-22 10:25:00|6004.4|6002.6|6005.1|6003.3|6005.7|6003.9|6004.3|6002.5|166
1711103400000|2024-03-22 10:30:00|6005.2|6003.4|6005.4|6003.6|6005.6|6003.8|6004.8|6003|200
1711103700000|2024-03-22 10:35:00|6005.5|6003.7|6005.8|6004|6006.4|6004.6|6004.8|6003|221
1711104000000|2024-03-22 10:40:00|6005.9|6004.1|6003.4|6001.6|6005.9|6004.1|6003.3|6001.5|210
1711104300000|2024-03-22 10:45:00|6003.5|6001.7|6004.6|6002.8|6004.8|6003|6003.1|6001.3|173
1711104600000|2024-03-22 10:50:00|6004.7|6002.9|6004.1|6002.3|6004.7|6002.9|6003.6|6001.8|208
1711104900000|2024-03-22 10:55:00|6004.2|6002.4|6004.5|6002.7|6004.6|6002.8|6003.5|6001.7|194
1711105200000|2024-03-22 11:00:00|6004.4|6002.6|6003.4|6001.6|6004.7|6002.9|6003.3|6001.5|159
1711105500000|2024-03-22 11:05:00|6003.5|6001.7|6003.5|6001.7|6004.8|6003|6003|6001.2|157
1711105800000|2024-03-22 11:10:00|6003.3|6001.5|6006.2|6004.4|6006.9|6005.1|6003.3|6001.5|236
1711106100000|2024-03-22 11:15:00|6006.3|6004.5|6006.1|6004.3|6007.9|6006.1|6005.6|6003.8|260
1711106400000|2024-03-22 11:20:00|6006|6004.2|6002.7|6000.9|6006|6004.2|6002.4|6000.6|286
1711106700000|2024-03-22 11:25:00|6002.8|6001|6003.6|6001.8|6004.6|6002.8|6002.8|6001|206
1711107000000|2024-03-22 11:30:00|6003.7|6001.9|6004.4|6002.6|6004.6|6002.8|6003.3|6001.5|192
1711107300000|2024-03-22 11:35:00|6004.5|6002.7|6003.6|6001.8|6005.3|6003.5|6003.5|6001.7|107
1711107600000|2024-03-22 11:40:00|6003.7|6001.9|6001.4|5999.6|6003.7|6001.9|6000.6|5998.8|181
1711107900000|2024-03-22 11:45:00|6001.5|5999.7|6000.9|5999.1|6002.1|6000.3|6000.9|5999.1|140
1711108200000|2024-03-22 11:50:00|6000.8|5999|6002.4|6000.6|6002.4|6000.6|5999.7|5997.9|188
1711108500000|2024-03-22 11:55:00|6002.3|6000.5|6002.8|6001|6002.9|6001.1|6000.7|5998.9|154
1711108800000|2024-03-22 12:00:00|6002.9|6001.1|6004.5|6002.7|6005|6003.2|6002.6|6000.8|207
1711109100000|2024-03-22 12:05:00|6004.4|6002.6|6006.4|6004.6|6006.5|6004.7|6004.2|6002.4|199
1711109400000|2024-03-22 12:10:00|6006.5|6004.7|6006.7|6004.9|6008.5|6006.7|6005.9|6004.1|247
1711109700000|2024-03-22 12:15:00|6006.9|6005.1|6009.5|6007.7|6009.5|6007.7|6006.9|6005.1|231
1711110000000|2024-03-22 12:20:00|6009.4|6007.6|6012|6010.2|6012|6010.2|6008.7|6006.9|219
1711110300000|2024-03-22 12:25:00|6011.9|6010.1|6011.8|6010|6013.5|6011.7|6011|6009.2|242
1711110600000|2024-03-22 12:30:00|6012|6010.2|6012.5|6010.7|6013.9|6012.1|6010.3|6008.5|263
1711110900000|2024-03-22 12:35:00|6012.4|6010.6|6013.8|6012|6014.4|6012.6|6012.3|6010.5|289
1711111200000|2024-03-22 12:40:00|6013.9|6012.1|6015.8|6014|6015.8|6014|6012.6|6010.8|226
1711111500000|2024-03-22 12:45:00|6015.7|6013.9|6012.8|6011|6015.8|6014|6012.3|6010.5|204
1711111800000|2024-03-22 12:50:00|6012.7|6010.9|6011.1|6009.3|6012.7|6010.9|6010.6|6008.8|177
1711112100000|2024-03-22 12:55:00|6011|6009.2|6011.5|6009.7|6012.3|6010.5|6010.3|6008.5|182
1711112400000|2024-03-22 13:00:00|6011.6|6009.8|6011.6|6009.8|6011.7|6009.9|6009.7|6007.9|164
1711112700000|2024-03-22 13:05:00|6011.9|6010.1|6007|6005.2|6012.4|6010.6|6006.9|6005.1|282
1711113000000|2024-03-22 13:10:00|6007.1|6005.3|6007.9|6006.1|6008|6006.2|6006.5|6004.7|172
1711113300000|2024-03-22 13:15:00|6008.1|6006.3|6008.7|6006.9|6009.7|6007.9|6007.9|6006.1|158
1711113600000|2024-03-22 13:20:00|6008.6|6006.8|6010.6|6008.8|6010.8|6009|6008.6|6006.8|192
1711113900000|2024-03-22 13:25:00|6010.5|6008.7|6008.1|6006.3|6010.8|6009|6007.8|6006|180
1711114200000|2024-03-22 13:30:00|6008.2|6006.4|6006.2|6004.4|6009.3|6007.5|6005.6|6003.8|293
1711114500000|2024-03-22 13:35:00|6006.3|6004.5|6012.4|6010.6|6012.4|6010.6|6006.3|6004.5|291
1711114800000|2024-03-22 13:40:00|6012.5|6010.7|6012.4|6010.6|6015.3|6013.5|6011.3|6009.5|300
1711115100000|2024-03-22 13:45:00|6012.8|6011|6012.9|6011.1|6013.6|6011.8|6011.4|6009.6|315
1711115400000|2024-03-22 13:50:00|6013|6011.2|6013.5|6011.7|6014.5|6012.7|6012.8|6011|267
1711115700000|2024-03-22 13:55:00|6013.6|6011.8|6015|6013.2|6015.9|6014.1|6012.5|6010.7|225
1711116000000|2024-03-22 14:00:00|6015.3|6013.5|6015.4|6013.6|6017.6|6015.8|6015.1|6013.3|244
1711116300000|2024-03-22 14:05:00|6015.5|6013.7|6011.9|6010.1|6016.1|6014.3|6011.4|6009.6|253
1711116600000|2024-03-22 14:10:00|6012|6010.2|6008.8|6007|6012.5|6010.7|6008.7|6006.9|245
1711116900000|2024-03-22 14:15:00|6008.9|6007.1|6009.4|6007.6|6010.1|6008.3|6008|6006.2|185
1711117200000|2024-03-22 14:20:00|6009.9|6008.1|6007|6005.2|6009.9|6008.1|6006.9|6005.1|206
1711117500000|2024-03-22 14:25:00|6006.8|6005|6007.2|6005.4|6007.2|6005.4|6005.4|6003.6|195
1711117800000|2024-03-22 14:30:00|6007|6005.2|6007.7|6005.9|6008.4|6006.6|6005.3|6003.5|179
1711118100000|2024-03-22 14:35:00|6007.8|6006|6007.7|6005.9|6007.9|6006.1|6006.9|6005.1|122
1711118400000|2024-03-22 14:40:00|6007.6|6005.8|6006|6004.2|6008.9|6007.1|6005.9|6004.1|149
1711118700000|2024-03-22 14:45:00|6005.9|6004.1|6005.4|6003.6|6006.8|6005|6004.8|6003|149
1711119000000|2024-03-22 14:50:00|6005.5|6003.7|6005.6|6003.8|6006.5|6004.7|6004.5|6002.7|179
1711119300000|2024-03-22 14:55:00|6005.7|6003.9|6004.9|6003.1|6006.1|6004.3|6004.6|6002.8|201
1711119600000|2024-03-22 15:00:00|6004.8|6003|6006|6004.2|6006|6004.2|6003.6|6001.8|206
1711119900000|2024-03-22 15:05:00|6005.9|6004.1|6002|6000.2|6006|6004.2|6002|6000.2|161
1711120200000|2024-03-22 15:10:00|6001.9|6000.1|6005.5|6003.7|6005.7|6003.9|6001.9|6000.1|214
1711120500000|2024-03-22 15:15:00|6005.4|6003.6|6003.8|6002|6005.6|6003.8|6002.9|6001.1|181
1711120800000|2024-03-22 15:20:00|6003.9|6002.1|6004.9|6003.1|6005.3|6003.5|6002.8|6001|191
1711121100000|2024-03-22 15:25:00|6005|6003.2|6005.9|6004.1|6006.2|6004.4|6004.6|6002.8|162
1711121400000|2024-03-22 15:30:00|6005.8|6004|6003.3|6001.5|6005.9|6004.1|6002.5|6000.7|245
1711121700000|2024-03-22 15:35:00|6003.4|6001.6|6003.3|6001.5|6003.4|6001.6|6001.3|5999.5|164
1711122000000|2024-03-22 15:40:00|6003.2|6001.4|6000.7|5998.9|6003.4|6001.6|6000.3|5998.5|180
1711122300000|2024-03-22 15:45:00|6000.8|5999|5999.6|5997.8|6001.2|5999.4|5999.4|5997.6|136
1711122600000|2024-03-22 15:50:00|5999.5|5997.7|5995.7|5993.9|6000.1|5998.3|5995.6|5993.8|217
1711122900000|2024-03-22 15:55:00|5995.8|5994|5997.1|5995.3|5998.2|5996.4|5993.3|5991.5|338
1711123200000|2024-03-22 16:00:00|5997|5995.2|5999.2|5997.4|6000.4|5998.6|5997|5995.2|313
1711123500000|2024-03-22 16:05:00|5999.3|5997.5|5998.7|5996.9|5999.8|5998|5997.2|5995.4|191
1711123800000|2024-03-22 16:10:00|5998.8|5997|5997.7|5995.9|5998.8|5997|5997.3|5995.5|174
1711124100000|2024-03-22 16:15:00|5997.6|5995.8|5995.9|5994.1|5997.6|5995.8|5995.6|5993.8|157
1711124400000|2024-03-22 16:20:00|5995.8|5994|5996.3|5994.5|5996.5|5994.7|5994.8|5993|133
1711124700000|2024-03-22 16:25:00|5995.8|5994|5996.1|5994.3|5996.5|5994.7|5994|5992.2|187
1711125000000|2024-03-22 16:30:00|5996.2|5994.4|5996.3|5994.5|5996.8|5995|5995.9|5994.1|145
1711125300000|2024-03-22 16:35:00|5996.4|5994.6|5995.4|5993.6|5996.4|5994.6|5995.1|5993.3|139
1711125600000|2024-03-22 16:40:00|5995.3|5993.5|5996.8|5995|5997|5995.2|5995.1|5993.3|140
1711125900000|2024-03-22 16:45:00|5996.9|5995.1|5995.1|5993.3|5996.9|5995.1|5994.9|5993.1|118
1711126200000|2024-03-22 16:50:00|5995.2|5993.4|5995|5993.2|5995.4|5993.6|5994.3|5992.5|124
1711126500000|2024-03-22 16:55:00|5994.9|5993.1|5996.5|5994.7|5996.8|5995|5994.3|5992.5|130
1711126800000|2024-03-22 17:00:00|5996.4|5994.6|5998.9|5997.1|5999|5997.2|5996.4|5994.6|132
1711127100000|2024-03-22 17:05:00|5998.8|5997|5996.2|5994.4|5999.4|5997.6|5995.2|5993.4|163
1711127400000|2024-03-22 17:10:00|5996.1|5994.3|5995.3|5993.5|5996.8|5995|5995.3|5993.5|116
1711127700000|2024-03-22 17:15:00|5995.2|5993.4|5995.8|5994|5996.4|5994.6|5995.2|5993.4|117
1711128000000|2024-03-22 17:20:00|5995.7|5993.9|5996.1|5994.3|5996.9|5995.1|5995.7|5993.9|128
1711128300000|2024-03-22 17:25:00|5995.9|5994.1|5995.9|5994.1|5996.4|5994.6|5995.3|5993.5|108
1711128600000|2024-03-22 17:30:00|5996|5994.2|5996.7|5994.9|5997.2|5995.4|5995.5|5993.7|158
1711128900000|2024-03-22 17:35:00|5996.6|5994.8|5995.8|5994|5996.9|5995.1|5995.7|5993.9|114
1711129200000|2024-03-22 17:40:00|5995.9|5994.1|5996.4|5994.6|5996.7|5994.9|5995.1|5993.3|160
1711129500000|2024-03-22 17:45:00|5996.3|5994.5|5997.5|5995.7|5997.8|5996|5996.2|5994.4|168
1711129800000|2024-03-22 17:50:00|5997.4|5995.6|5996.8|5995|5997.9|5996.1|5996.7|5994.9|129
1711130100000|2024-03-22 17:55:00|5996.7|5994.9|5997.6|5995.8|5997.9|5996.1|5996.4|5994.6|145
1711130400000|2024-03-22 18:00:00|5997.3|5995.5|5997.1|5995.3|5997.8|5996|5996.8|5995|121
1711130700000|2024-03-22 18:05:00|5997.2|5995.4|5996.7|5994.9|5997.4|5995.6|5996.4|5994.6|133
1711131000000|2024-03-22 18:10:00|5996.6|5994.8|5996.8|5995|5996.8|5995|5996|5994.2|112
1711131300000|2024-03-22 18:15:00|5996.7|5994.9|5995.8|5994|5996.9|5995.1|5995.8|5994|71
1711131600000|2024-03-22 18:20:00|5995.9|5994.1|5995.7|5993.9|5995.9|5994.1|5994.7|5992.9|88
1711131900000|2024-03-22 18:25:00|5995.8|5994|5995.9|5994.1|5996.6|5994.8|5995.7|5993.9|84
1711132200000|2024-03-22 18:30:00|5995.8|5994|5994.7|5992.9|5995.9|5994.1|5994.4|5992.6|129
1711132500000|2024-03-22 18:35:00|5994.8|5993|5994.8|5993|5995.1|5993.3|5994.6|5992.8|108
1711132800000|2024-03-22 18:40:00|5994.7|5992.9|5994.3|5992.5|5994.8|5993|5993.9|5992.1|121
1711133100000|2024-03-22 18:45:00|5994.4|5992.6|5994.9|5993.1|5995.2|5993.4|5993.9|5992.1|108
1711133400000|2024-03-22 18:50:00|5994.8|5993|5994.3|5992.5|5994.9|5993.1|5994.2|5992.4|111
1711133700000|2024-03-22 18:55:00|5994.2|5992.4|5993.5|5991.7|5994.3|5992.5|5993.4|5991.6|87
1711134000000|2024-03-22 19:00:00|5993.4|5991.6|5994|5991|5994.1|5991.8|5993.1|5990.6|201
1711134300000|2024-03-22 19:05:00|5994.1|5991.1|5993.1|5990.1|5994.1|5991.2|5992.9|5989.9|153
1711134600000|2024-03-22 19:10:00|5993.2|5990.2|5991.4|5988.4|5993.2|5990.2|5991.3|5988.3|93
1711134900000|2024-03-22 19:15:00|5991.5|5988.5|5991|5989.2|5991.5|5989.3|5990.8|5988.4|75
1711135200000|2024-03-22 19:20:00|5991.1|5989.3|5990.8|5989|5991.1|5989.3|5990.4|5988.6|95
1711135500000|2024-03-22 19:25:00|5990.9|5989.1|5991.4|5989.6|5991.4|5989.6|5990.7|5988.9|88
1711135800000|2024-03-22 19:30:00|5991.5|5989.7|5991.6|5989.8|5992.3|5990.2|5991.3|5989.3|85
1711136100000|2024-03-22 19:35:00|5991.7|5989.9|5993.2|5991.4|5993.2|5991.4|5991.6|5989.8|100
1711136400000|2024-03-22 19:40:00|5993.1|5991.3|5993.6|5991.8|5993.6|5991.8|5992.9|5991.1|99
1711136700000|2024-03-22 19:45:00|5993.5|5991.7|5993|5991.2|5993.6|5991.8|5992.6|5990.8|116
1711137000000|2024-03-22 19:50:00|5992.9|5991.1|5992.9|5991.1|5993.3|5991.5|5992.8|5991|211
1711137300000|2024-03-22 19:55:00|5992.8|5991|5993|5991.2|5993.4|5991.6|5992.5|5990.7|196
1711137600000|2024-03-22 20:00:00|5993.1|5991.3|5993.2|5990.2|5993.6|5991.4|5992.6|5990.1|123
1711137900000|2024-03-22 20:05:00|5993.1|5990.1|5993.3|5990.3|5993.4|5990.5|5992.2|5989.6|134
1711138200000|2024-03-22 20:10:00|5993.2|5990.2|5994.2|5991.2|5994.2|5991.2|5993.1|5990.1|152
1711138500000|2024-03-22 20:15:00|5994.1|5991.1|5994.7|5991.7|5995.3|5992.3|5994.1|5991.1|96
1711138800000|2024-03-22 20:20:00|5994.8|5991.8|5994.2|5991.2|5995.1|5992.1|5994.1|5991.1|95
1711139100000|2024-03-22 20:25:00|5994.1|5991.1|5994.7|5991.7|5994.8|5991.8|5994.1|5991.1|65
1711139400000|2024-03-22 20:30:00|5994.8|5991.8|5993.6|5990.6|5994.8|5991.8|5993.5|5990.5|99
1711139700000|2024-03-22 20:35:00|5993.7|5990.7|5993.7|5990.7|5993.8|5990.8|5993.6|5990.6|53
1711140000000|2024-03-22 20:40:00|5993.8|5990.8|5994.2|5991.2|5994.4|5991.4|5993.2|5990.2|82
1711140300000|2024-03-22 20:45:00|5994.3|5991.3|5994|5991|5994.6|5991.6|5993.9|5990.9|44
1711140600000|2024-03-22 20:50:00|5994.1|5991.1|5995.3|5992.3|5995.9|5992.9|5993.9|5990.9|117
1711140900000|2024-03-22 20:55:00|5995.4|5992.4|5994.4|5990.4|5995.9|5992.9|5994.1|5990.4|214
1711314000000|2024-03-24 21:00:00|6012.5|6002.5|6005.3|5995.3|6013.1|6003.1|6001.4|5993.3|59
1711314300000|2024-03-24 21:05:00|6004|5994|6007.5|5997.5|6008.4|5998.4|6001.1|5991.1|129
1711314600000|2024-03-24 21:10:00|6007.4|5997.4|5999.8|5989.8|6007.7|5997.7|5997.2|5987.2|66
1711314900000|2024-03-24 21:15:00|6000.1|5990.1|5996.4|5986.4|6000.4|5990.4|5996.2|5986.2|71
1711315200000|2024-03-24 21:20:00|5996.3|5986.3|5998|5989.9|5998.2|5990|5996.3|5986.3|53
1711315500000|2024-03-24 21:25:00|5998.1|5990|6002.3|5992.3|6005.4|5995.4|5997.9|5989.9|118
1711315800000|2024-03-24 21:30:00|6002.2|5992.2|5999|5989.6|6002.5|5992.5|5998.6|5988.6|99
1711316100000|2024-03-24 21:35:00|5998.7|5989.7|5996.7|5989.6|5999|5990.4|5996.7|5989.1|63
1711316400000|2024-03-24 21:40:00|5996.6|5989.7|5998.3|5991.1|5998.6|5991.2|5996.5|5989.3|60
1711316700000|2024-03-24 21:45:00|5998.2|5991|5997.3|5993.3|5998.2|5993.4|5996.3|5991|65
1711317000000|2024-03-24 21:50:00|5997.4|5993.4|5997.3|5993.3|5997.5|5993.7|5997.1|5993.1|22
1711317300000|2024-03-24 21:55:00|5998.2|5992.4|5997.8|5992|5998.4|5992.6|5997.7|5991.9|27
1711317600000|2024-03-24 22:00:00|5997.9|5992.1|5993.7|5987.9|5997.9|5992.1|5993|5987.4|118
1711317900000|2024-03-24 22:05:00|5993.5|5987.7|5992.5|5987.7|5993.9|5989.1|5992.3|5987.5|88
1711318200000|2024-03-24 22:10:00|5992.7|5987.9|5991.7|5986.9|5992.7|5988.5|5991.4|5986.6|52
1711318500000|2024-03-24 22:15:00|5991.8|5987|5992.1|5987.3|5992.2|5987.4|5990.6|5985.8|104
1711318800000|2024-03-24 22:20:00|5992|5987.2|5992.3|5987.5|5992.4|5988.1|5991.7|5987.2|24
1711319100000|2024-03-24 22:25:00|5992.4|5987.6|5991.9|5987.1|5992.6|5988.4|5991.8|5987.1|49
1711319400000|2024-03-24 22:30:00|5992|5987.2|5989.2|5984.4|5992|5987.2|5988.5|5983.7|105
1711319700000|2024-03-24 22:35:00|5989.4|5984.6|5991.3|5986.5|5991.3|5986.5|5988.9|5984.2|69
1711320000000|2024-03-24 22:40:00|5991.4|5986.6|5990.8|5986|5991.4|5986.6|5990.5|5985.7|57
1711320300000|2024-03-24 22:45:00|5990.9|5986.1|5990.2|5985.4|5990.9|5986.1|5990.1|5985.3|35
1711320600000|2024-03-24 22:50:00|5990.3|5985.5|5991.8|5987|5991.8|5987|5989.7|5984.9|58
1711320900000|2024-03-24 22:55:00|5991.9|5987.1|5991.9|5987.1|5992.7|5987.9|5991.7|5986.9|81
1711321200000|2024-03-24 23:00:00|5991.8|5987|5991.1|5987.5|5992.8|5988|5991.1|5986.6|88
1711321500000|2024-03-24 23:05:00|5990.2|5988.4|5990.9|5989.1|5994.1|5991.1|5990.2|5988.2|161
1711321800000|2024-03-24 23:10:00|5991|5989.2|5994.2|5992.4|5996|5994.2|5990.6|5988.8|139
1711322100000|2024-03-24 23:15:00|5994.1|5992.3|5995|5992|5995.1|5992.3|5992.2|5989.8|117
1711322400000|2024-03-24 23:20:00|5995.1|5992.1|5995.1|5992.1|5995.5|5992.5|5994.2|5991.2|101
1711322700000|2024-03-24 23:25:00|5994.4|5992.6|5994|5991|5994.6|5992.7|5993.2|5990.6|70
1711323000000|2024-03-24 23:30:00|5993.4|5991.6|5993|5991.2|5994.2|5992.4|5992.8|5991|81
1711323300000|2024-03-24 23:35:00|5992.9|5991.1|5990.4|5988.6|5993.7|5991.9|5990.3|5988.1|95
1711323600000|2024-03-24 23:40:00|5990.5|5988.7|5990.6|5988.8|5991.1|5989.3|5990.1|5988.3|93
1711323900000|2024-03-24 23:45:00|5990.5|5988.7|5990.6|5988.8|5991.2|5989.4|5990.5|5988.7|70
1711324200000|2024-03-24 23:50:00|5990.5|5988.7|5993.5|5991.7|5994|5992.2|5990.5|5988.7|102
1711324500000|2024-03-24 23:55:00|5993.4|5991.6|5990.6|5988.8|5994|5992.2|5990.3|5988.5|90
1711324800000|2024-03-25 00:00:00|5990.7|5988.9|5995.4|5993.6|5995.5|5993.7|5990.5|5988.7|192
1711325100000|2024-03-25 00:05:00|5995.5|5993.7|5995.4|5993.6|5997|5995.2|5994.4|5992.6|190
1711325400000|2024-03-25 00:10:00|5995.3|5993.5|5995.4|5993.6|5996.3|5993.9|5993.8|5992|177
1711325700000|2024-03-25 00:15:00|5995.5|5993.7|5992.8|5991|5996|5994.2|5992.8|5991|151
1711326000000|2024-03-25 00:20:00|5992.9|5991.1|5990.3|5988.5|5993.5|5991.7|5989.5|5987.1|200
1711326300000|2024-03-25 00:25:00|5990.4|5988.6|5988.2|5986.4|5991.7|5989.1|5987.4|5985.6|149
1711326600000|2024-03-25 00:30:00|5988.1|5986.3|5990.7|5988.9|5991.3|5989.5|5987.9|5986.1|161
1711326900000|2024-03-25 00:35:00|5990.8|5989|5990.8|5989|5991.2|5989.4|5989.9|5988.1|122
1711327200000|2024-03-25 00:40:00|5990.9|5989.1|5990.5|5988.7|5991.3|5989.5|5989.1|5987.3|144
1711327500000|2024-03-25 00:45:00|5990.4|5988.6|5990.8|5989|5991.5|5989.7|5990.1|5988.3|185
1711327800000|2024-03-25 00:50:00|5990.9|5989.1|5992.4|5990.6|5992.5|5990.6|5990.5|5988.7|229
1711328100000|2024-03-25 00:55:00|5992.6|5990.8|5993.9|5992.1|5994|5992.2|5991.6|5989.3|199
1711328400000|2024-03-25 01:00:00|5994|5992.2|5993|5991.2|5994|5992.2|5992.1|5990.3|211
1711328700000|2024-03-25 01:05:00|5992.8|5991|5993.3|5991.5|5994.3|5992.5|5992.2|5990.4|155
1711329000000|2024-03-25 01:10:00|5993.2|5991.4|5993.2|5991.4|5994.2|5992.4|5992.9|5991.1|186
1711329300000|2024-03-25 01:15:00|5993.3|5991.5|5998.2|5996.4|6005.1|6002.9|5993|5991.2|504
1711329600000|2024-03-25 01:20:00|5998.1|5996.3|6001.1|5999.3|6003.6|6001.8|5998.1|5996.3|380
1711329900000|2024-03-25 01:25:00|6001.2|5999.4|6002.7|6000.9|6003.2|6001.4|5998.5|5996.7|265
1711330200000|2024-03-25 01:30:00|6002.6|6000.8|6001.1|5999.3|6002.8|6000.8|6000|5997.6|361
1711330500000|2024-03-25 01:35:00|6001|5999.2|6007.7|6005.9|6007.7|6005.9|6001|5999.2|322
1711330800000|2024-03-25 01:40:00|6007.6|6005.8|6005.7|6003.9|6007.7|6005.9|6004.6|6002.8|313
1711331100000|2024-03-25 01:45:00|6005.6|6003.8|6004|6002.2|6005.8|6004|6003.6|6001.3|223
1711331400000|2024-03-25 01:50:00|6004.1|6002.3|6004|6002.2|6004.8|6003|6002.8|6000.9|200
1711331700000|2024-03-25 01:55:00|6003.9|6002.1|6005|6003.2|6005|6003.2|6003|6001.2|171
1711332000000|2024-03-25 02:00:00|6004.9|6003.1|6007|6005.2|6007.5|6005.7|6003.9|6002.1|195
1711332300000|2024-03-25 02:05:00|6007.1|6005.3|6009.1|6007.3|6009.5|6007.7|6004.8|6003|224
1711332600000|2024-03-25 02:10:00|6008.9|6007.1|6008.4|6006.6|6008.9|6007.1|6006.6|6004.8|223
1711332900000|2024-03-25 02:15:00|6008.5|6006.7|6006.1|6004.3|6008.5|6006.7|6005.4|6003.5|165
1711333200000|2024-03-25 02:20:00|6006|6004.2|6008.4|6006.6|6008.6|6006.8|6005.2|6003.4|163
1711333500000|2024-03-25 02:25:00|6008.5|6006.7|6008.2|6006.4|6008.5|6006.7|6006.6|6004.8|183
1711333800000|2024-03-25 02:30:00|6008.1|6006.3|6010.1|6008.3|6010.2|6008.4|6007.3|6005.5|159
1711334100000|2024-03-25 02:35:00|6010|6008.2|6009.5|6007.7|6011.1|6009.3|6009.3|6007.5|211
1711334400000|2024-03-25 02:40:00|6009.4|6007.6|6013.1|6011.3|6013.2|6011.4|6009.4|6007.6|188
1711334700000|2024-03-25 02:45:00|6013.2|6011.4|6011.5|6009.7|6013.8|6012|6011.4|6009.6|144
1711335000000|2024-03-25 02:50:00|6011.4|6009.6|6012.1|6010.3|6013.6|6011.8|6010.9|6009.1|153
1711335300000|2024-03-25 02:55:00|6012.2|6010.4|6011.8|6010|6012.7|6010.9|6011.4|6009.6|124
1711335600000|2024-03-25 03:00:00|6011.7|6009.9|6009.1|6007.3|6011.9|6010.1|6007.9|6004.9|149
1711335900000|2024-03-25 03:05:00|6009|6007.2|6008.9|6007.1|6009.4|6007.6|6007.2|6005.4|160
1711336200000|2024-03-25 03:10:00|6008.8|6007|6007|6005.2|6008.8|6007|6006.1|6004.3|142
1711336500000|2024-03-25 03:15:00|6006.8|6005|6008.5|6006.7|6008.8|6007|6006.4|6004.6|131
1711336800000|2024-03-25 03:20:00|6008.4|6006.6|6008.3|6006.5|6008.6|6006.8|6007.3|6005.5|115
1711337100000|2024-03-25 03:25:00|6008.2|6006.4|6003.6|6001.8|6008.3|6006.5|6003.4|6001.6|119
1711337400000|2024-03-25 03:30:00|6003.5|6001.7|6000.9|5999.1|6004.3|6002.5|6000.6|5998.8|170
1711337700000|2024-03-25 03:35:00|6001|5999.2|5998.8|5997|6001|5999.2|5998.4|5996.6|175
1711338000000|2024-03-25 03:40:00|5998.7|5996.9|5997|5995.2|5999.9|5998.1|5996.7|5994.9|123
1711338300000|2024-03-25 03:45:00|5997.1|5995.3|5999.9|5998.1|6000.9|5999.1|5996.9|5995.1|165
1711338600000|2024-03-25 03:50:00|6000|5998.2|5998.9|5997.1|6000.1|5998.3|5998.8|5997|95
1711338900000|2024-03-25 03:55:00|5998.8|5997|5997.7|5995.9|5998.9|5997.1|5997.3|5995.5|131
1711339200000|2024-03-25 04:00:00|5997.4|5995.6|5998.8|5997|5998.9|5997.1|5996.6|5994.8|143
1711339500000|2024-03-25 04:05:00|5998.9|5997.1|5998.5|5996.7|5999.5|5997.7|5997.9|5996.1|112
1711339800000|2024-03-25 04:10:00|5998.4|5996.6|5997.9|5996.1|5999.5|5997.7|5997.9|5996.1|122
1711340100000|2024-03-25 04:15:00|5998|5996.2|5998.8|5997|5998.9|5997.1|5997.3|5995.5|107
1711340400000|2024-03-25 04:20:00|5998.9|5997.1|5998.5|5996.7|5999|5997.2|5998.1|5996.3|122
1711340700000|2024-03-25 04:25:00|5998.4|5996.6|5999|5997.2|5999.3|5997.5|5998.2|5996.4|88
1711341000000|2024-03-25 04:30:00|5998.9|5997.1|5998.5|5996.7|5999.2|5997.4|5998.2|5996.4|106
1711341300000|2024-03-25 04:35:00|5998.6|5996.8|5998.4|5996.6|5999.2|5997.4|5998.2|5996.4|63
1711341600000|2024-03-25 04:40:00|5998.5|5996.7|5998.9|5997.1|5999.9|5998.1|5998.2|5996.4|105
1711341900000|2024-03-25 04:45:00|5999|5997.2|5998.7|5996.9|5999.8|5998|5998.4|5996.6|71
1711342200000|2024-03-25 04:50:00|5998.6|5996.8|5997.2|5995.4|5998.9|5997.1|5996.8|5995|78
1711342500000|2024-03-25 04:55:00|5997.3|5995.5|5998.6|5996.8|5999|5997.2|5997.3|5995.5|56
1711342800000|2024-03-25 05:00:00|5998.7|5996.9|5999.1|5997.3|5999.9|5998.1|5998.5|5996.7|99
1711343100000|2024-03-25 05:05:00|5999|5997.2|5996.5|5994.7|5999.5|5997.7|5996.5|5994.7|111
1711343400000|2024-03-25 05:10:00|5996.6|5994.8|5998.4|5996.6|5999.1|5997.3|5996.2|5994.4|133
1711343700000|2024-03-25 05:15:00|5998.5|5996.7|5997.2|5995.4|5998.6|5996.8|5996.3|5994.5|137
1711344000000|2024-03-25 05:20:00|5997.1|5995.3|5997.2|5995.4|5998|5996.2|5996.8|5995|134
1711344300000|2024-03-25 05:25:00|5997.1|5995.3|5997|5995.2|5997.5|5995.7|5995.9|5994.1|106
1711344600000|2024-03-25 05:30:00|5997.1|5995.3|5997.9|5996.1|5998.5|5996.7|5997.1|5995.3|138
1711344900000|2024-03-25 05:35:00|5997.8|5996|5997.7|5995.9|5998|5996.2|5996.8|5995|94
1711345200000|2024-03-25 05:40:00|5997.6|5995.8|5998|5996.2|5999|5997.2|5997.6|5995.8|120
1711345500000|2024-03-25 05:45:00|5997.9|5996.1|5997.4|5995.6|5997.9|5996.1|5996.8|5995|74
1711345800000|2024-03-25 05:50:00|5997.5|5995.7|5997.6|5995.8|5998|5996.2|5996.5|5994.7|104
1711346100000|2024-03-25 05:55:00|5997.7|5995.9|5998.2|5996.4|5999|5997.2|5996.7|5994.9|134
1711346400000|2024-03-25 06:00:00|5998.1|5996.3|5995.8|5994|5998.4|5996.6|5995.7|5993.9|138
1711346700000|2024-03-25 06:05:00|5995.9|5994.1|5996.3|5994.5|5996.9|5995.1|5995.3|5993.5|177
1711347000000|2024-03-25 06:10:00|5996.2|5994.4|5995.5|5993.7|5996.2|5994.4|5994|5992.2|178
1711347300000|2024-03-25 06:15:00|5995.4|5993.6|5993.4|5991.6|5995.4|5993.6|5993.3|5991.5|173
1711347600000|2024-03-25 06:20:00|5993.3|5991.5|5994.4|5992.6|5995.1|5993.3|5993|5991.2|166
1711347900000|2024-03-25 06:25:00|5994.3|5992.5|5995.5|5993.7|5995.8|5994|5993.9|5992.1|115
1711348200000|2024-03-25 06:30:00|5995.4|5993.6|5993.9|5992.1|5995.5|5993.7|5993.8|5992|103
1711348500000|2024-03-25 06:35:00|5994|5992.2|5995.1|5993.3|5995.3|5993.5|5993.9|5992.1|80
1711348800000|2024-03-25 06:40:00|5995.3|5993.5|5995.7|5993.9|5995.8|5994|5994|5992.2|126
1711349100000|2024-03-25 06:45:00|5995.8|5994|5994.8|5993|5996.4|5994.6|5994.8|5993|100
1711349400000|2024-03-25 06:50:00|5994.7|5992.9|5994.5|5992.7|5995.1|5993.3|5993.7|5991.9|113
1711349700000|2024-03-25 06:55:00|5994.4|5992.6|5995.9|5994.1|5995.9|5994.1|5993.9|5992.1|118
1711350000000|2024-03-25 07:00:00|5995.8|5994|5990.8|5989|5995.8|5994|5990.7|5988.9|168
1711350300000|2024-03-25 07:05:00|5990.9|5989.1|5993.2|5991.4|5993.4|5991.6|5989.8|5988|166
1711350600000|2024-03-25 07:10:00|5993.3|5991.5|5996.8|5995|5996.9|5995.1|5993.2|5991.4|164
1711350900000|2024-03-25 07:15:00|5996.6|5994.8|5995.4|5993.6|5996.8|5995|5994.3|5992.5|149
1711351200000|2024-03-25 07:20:00|5995.5|5993.7|5995.7|5993.9|5996|5994.2|5994.1|5992.3|106
1711351500000|2024-03-25 07:25:00|5995.8|5994|5995.2|5993.4|5995.9|5994.1|5994.7|5992.9|96
1711351800000|2024-03-25 07:30:00|5995.3|5993.5|5996.4|5994.6|5996.7|5994.9|5991.8|5990|179
1711352100000|2024-03-25 07:35:00|5996.3|5994.5|5998.9|5997.1|5999.2|5997.4|5996|5994.2|230
1711352400000|2024-03-25 07:40:00|5998.8|5997|6000.1|5998.3|6001.1|5999.3|5998.7|5996.9|236
1711352700000|2024-03-25 07:45:00|5999.9|5998.1|6001|5999.2|6001.3|5999.5|5999.4|5997.6|159
1711353000000|2024-03-25 07:50:00|6001.1|5999.3|5998.6|5996.8|6001.7|5999.9|5997.8|5996|226
1711353300000|2024-03-25 07:55:00|5998.7|5996.9|5996.5|5994.7|5999.4|5997.6|5996.5|5994.7|174
1711353600000|2024-03-25 08:00:00|5996.6|5994.8|5999.3|5997.5|5999.3|5997.5|5995|5993.2|215
1711353900000|2024-03-25 08:05:00|5999.2|5997.4|6004.9|6003.1|6005.1|6003.3|5999.2|5997.4|164
1711354200000|2024-03-25 08:10:00|6004.8|6003|6005.2|6003.4|6006.1|6004.3|6004.1|6002.3|153
1711354500000|2024-03-25 08:15:00|6005.1|6003.3|6006.4|6004.6|6006.9|6005.1|6003.1|6001.3|146
1711354800000|2024-03-25 08:20:00|6006.3|6004.5|6003.6|6001.8|6006.4|6004.6|6003.5|6001.7|177
1711355100000|2024-03-25 08:25:00|6003.5|6001.7|6003.5|6001.7|6003.8|6002|6002.8|6001|145
1711355400000|2024-03-25 08:30:00|6003.7|6001.9|6002.7|6000.9|6004.5|6002.7|6002.7|6000.9|128
1711355700000|2024-03-25 08:35:00|6002.6|6000.8|5998|5996.2|6002.7|6000.9|5997.9|5996.1|172
1711356000000|2024-03-25 08:40:00|5997.9|5996.1|5998.8|5997|5999.7|5997.9|5997.9|5996.1|172
1711356300000|2024-03-25 08:45:00|5998.9|5997.1|6000|5998.2|6000.9|5999.1|5998.4|5996.6|141
1711356600000|2024-03-25 08:50:00|5999.9|5998.1|6001.1|5999.3|6002|6000.2|5999.7|5997.9|151
1711356900000|2024-03-25 08:55:00|6001|5999.2|6003.9|6002.1|6004.4|6002.6|6000.9|5999.1|182
1711357200000|2024-03-25 09:00:00|6004|6002.2|6001.7|5999.9|6005|6003.2|5999.9|5998.1|216
1711357500000|2024-03-25 09:05:00|6001.6|5999.8|6002.9|6001.1|6003.4|6001.6|6001.6|5999.8|160
1711357800000|2024-03-25 09:10:00|6003|6001.2|6003.6|6001.8|6003.9|6002.1|6002|6000.2|177
1711358100000|2024-03-25 09:15:00|6003.4|6001.6|6003.2|6001.4|6004|6002.2|6002.6|6000.8|117
1711358400000|2024-03-25 09:20:00|6003.3|6001.5|6003.9|6002.1|6004.9|6003.1|6003.3|6001.5|98
1711358700000|2024-03-25 09:25:00|6004|6002.2|6003.8|6002|6005.5|6003.7|6002.7|6000.9|143
1711359000000|2024-03-25 09:30:00|6003.9|6002.1|6001.6|5999.8|6004.3|6002.5|6001.6|5999.8|91
1711359300000|2024-03-25 09:35:00|6001.7|5999.9|6001.7|5999.9|6002.2|6000.4|6001.2|5999.4|102
1711359600000|2024-03-25 09:40:00|6001.6|5999.8|6004.6|6002.8|6004.8|6003|6001.4|5999.6|127
1711359900000|2024-03-25 09:45:00|6004.5|6002.7|6006.4|6004.6|6007|6005.2|6004.2|6002.4|138
1711360200000|2024-03-25 09:50:00|6006.3|6004.5|6004.1|6002.3|6006.4|6004.6|6004.1|6002.3|99
1711360500000|2024-03-25 09:55:00|6004|6002.2|6003.5|6001.7|6004.7|6002.9|6002.5|6000.7|147
1711360800000|2024-03-25 10:00:00|6003.4|6001.6|6005.8|6004|6006.8|6005|6003.4|6001.6|139
1711361100000|2024-03-25 10:05:00|6005.9|6004.1|6007|6005.2|6007.7|6005.9|6005.8|6004|156
1711361400000|2024-03-25 10:10:00|6006.9|6005.1|6006.3|6004.5|6007.1|6005.3|6005.9|6004.1|147
1711361700000|2024-03-25 10:15:00|6006.2|6004.4|6008.6|6006.8|6009.5|6007.7|6005.8|6004|163
1711362000000|2024-03-25 10:20:00|6008.7|6006.9|6009.3|6007.5|6009.6|6007.8|6008.2|6006.4|137
1711362300000|2024-03-25 10:25:00|6009.2|6007.4|6008|6006.2|6009.4|6007.6|6007.9|6006.1|106
1711362600000|2024-03-25 10:30:00|6008.1|6006.3|6006.3|6004.5|6008.3|6006.5|6005.8|6004|114
1711362900000|2024-03-25 10:35:00|6006.2|6004.4|6005|6003.2|6006.3|6004.5|6004.9|6003.1|138
1711363200000|2024-03-25 10:40:00|6004.9|6003.1|6005.7|6003.9|6005.8|6004|6004.4|6002.6|146
1711363500000|2024-03-25 10:45:00|6005.8|6004|6006.7|6004.9|6007|6005.2|6005.8|6004|124
1711363800000|2024-03-25 10:50:00|6006.8|6005|6005.8|6004|6007.4|6005.6|6005.6|6003.8|97
1711364100000|2024-03-25 10:55:00|6005.7|6003.9|6007.2|6005.4|6008.1|6006.3|6005.6|6003.8|96
1711364400000|2024-03-25 11:00:00|6007|6005.2|6007.3|6005.5|6007.6|6005.8|6006.4|6004.6|136
1711364700000|2024-03-25 11:05:00|6007.2|6005.4|6005.4|6003.6|6007.2|6005.4|6004.9|6003.1|120
1711365000000|2024-03-25 11:10:00|6005.5|6003.7|6007.4|6005.6|6007.9|6006.1|6005.4|6003.6|131
1711365300000|2024-03-25 11:15:00|6007.3|6005.5|6007.3|6005.5|6007.9|6006.1|6006.4|6004.6|108
1711365600000|2024-03-25 11:20:00|6007.4|6005.6|6008.2|6006.4|6008.8|6007|6007|6005.2|124
1711365900000|2024-03-25 11:25:00|6008.1|6006.3|6008.3|6006.5|6008.7|6006.9|6007.4|6005.6|120
1711366200000|2024-03-25 11:30:00|6008.2|6006.4|6007.7|6005.9|6008.7|6006.9|6007.6|6005.8|75
1711366500000|2024-03-25 11:35:00|6007.6|6005.8|6008.2|6006.4|6009.9|6008.1|6007.6|6005.8|155
1711366800000|2024-03-25 11:40:00|6008.3|6006.5|6008.5|6006.7|6008.8|6007|6007.8|6006|151
1711367100000|2024-03-25 11:45:00|6008.4|6006.6|6006.9|6005.1|6009.5|6007.7|6006.8|6005|120
1711367400000|2024-03-25 11:50:00|6006.7|6004.9|6007.6|6005.8|6007.7|6005.9|6005.9|6004.1|115
1711367700000|2024-03-25 11:55:00|6007.7|6005.9|6006.8|6005|6008.6|6006.8|6005.5|6003.7|123
1711368000000|2024-03-25 12:00:00|6006.9|6005.1|6008.2|6006.4|6008.2|6006.4|6006.2|6004.4|228
1711368300000|2024-03-25 12:05:00|6008.3|6006.5|6008.1|6006.3|6009.5|6007.7|6006.6|6004.8|153
1711368600000|2024-03-25 12:10:00|6008.2|6006.4|6009|6007.2|6009.1|6007.3|6008|6006.2|128
1711368900000|2024-03-25 12:15:00|6009.1|6007.3|6009|6007.2|6009.6|6007.8|6008.1|6006.3|175
1711369200000|2024-03-25 12:20:00|6009.1|6007.3|6007.2|6005.4|6009.1|6007.3|6007.1|6005.3|156
1711369500000|2024-03-25 12:25:00|6007.3|6005.5|6006.5|6004.7|6008.2|6006.4|6006.2|6004.4|156
1711369800000|2024-03-25 12:30:00|6006.6|6004.8|6006|6004.2|6007.4|6005.6|6006|6004.2|160
1711370100000|2024-03-25 12:35:00|6006.1|6004.3|6006.1|6004.3|6007.6|6005.8|6005.8|6004|170
1711370400000|2024-03-25 12:40:00|6006.2|6004.4|6007.3|6005.5|6007.3|6005.5|6005.9|6004.1|194
1711370700000|2024-03-25 12:45:00|6007.2|6005.4|6005.8|6004|6007.7|6005.9|6005.6|6003.8|143
1711371000000|2024-03-25 12:50:00|6005.7|6003.9|6004.1|6002.3|6006.1|6004.3|6003.7|6001.9|219
1711371300000|2024-03-25 12:55:00|6004.2|6002.4|6003.5|6001.7|6004.3|6002.5|6002.8|6001|158
1711371600000|2024-03-25 13:00:00|6003.4|6001.6|6004.9|6003.1|6005.7|6003.9|6002.5|6000.7|250
1711371900000|2024-03-25 13:05:00|6005|6003.2|6005.7|6003.9|6006.2|6004.4|6004.6|6002.8|210
1711372200000|2024-03-25 13:10:00|6005.8|6004|6008.8|6007|6009.1|6007.3|6004.8|6003|226
1711372500000|2024-03-25 13:15:00|6008.9|6007.1|6007.3|6005.5|6009.3|6007.5|6007.2|6005.4|220
1711372800000|2024-03-25 13:20:00|6007.2|6005.4|6007|6005.2|6008.4|6006.6|6006.6|6004.8|170
1711373100000|2024-03-25 13:25:00|6006.8|6005|6003.3|6001.5|6007|6005.2|6003.2|6001.4|181
1711373400000|2024-03-25 13:30:00|6003.4|6001.6|6010.6|6008.8|6011|6009.2|6003.4|6001.6|326
1711373700000|2024-03-25 13:35:00|6010.5|6008.7|6011.8|6010|6011.8|6010|6009.6|6007.8|238
1711374000000|2024-03-25 13:40:00|6011.7|6009.9|6010.3|6008.5|6013|6011.2|6010.3|6008.5|272
1711374300000|2024-03-25 13:45:00|6010.4|6008.6|6008.9|6007.1|6011.3|6009.5|6008|6006.2|255
1711374600000|2024-03-25 13:50:00|6008.8|6007|6010|6008.2|6011|6009.2|6008.3|6006.5|226
1711374900000|2024-03-25 13:55:00|6009.9|6008.1|6010.4|6007.4|6010.6|6008.8|6009.4|6007.1|163
1711375200000|2024-03-25 14:00:00|6010.5|6007.5|6009.8|6008|6011.2|6009.4|6009.5|6007.5|210
1711375500000|2024-03-25 14:05:00|6009.9|6008.1|6007.4|6005.6|6009.9|6008.1|6007.4|6005.6|206
1711375800000|2024-03-25 14:10:00|6007.5|6005.7|6009.1|6007.3|6010|6008.2|6007.5|6005.7|200
1711376100000|2024-03-25 14:15:00|6009.3|6007.5|6010.5|6008.7|6011.5|6009.7|6009.2|6007.4|201
1711376400000|2024-03-25 14:20:00|6010.6|6008.8|6009.9|6008.1|6011.5|6009.7|6008.9|6007.1|204
1711376700000|2024-03-25 14:25:00|6010|6008.2|6009.7|6007.9|6010.4|6008.6|6009.1|6007.3|196
1711377000000|2024-03-25 14:30:00|6009.6|6007.8|6008.5|6005.5|6009.7|6007.9|6006.3|6004.5|240
1711377300000|2024-03-25 14:35:00|6008.4|6005.4|6006.4|6004.6|6008.5|6006.6|6005.6|6003.8|171
1711377600000|2024-03-25 14:40:00|6006.5|6004.7|6005.2|6003.4|6007.1|6005.3|6004.6|6002.8|140
1711377900000|2024-03-25 14:45:00|6005.3|6003.5|6005.8|6004|6006.4|6004.6|6004.4|6002.6|173
1711378200000|2024-03-25 14:50:00|6005.9|6004.1|6004.9|6003.1|6006.8|6005|6004.8|6003|210
1711378500000|2024-03-25 14:55:00|6005|6003.2|6006.8|6005|6006.9|6005.1|6005|6003.2|131
1711378800000|2024-03-25 15:00:00|6006.6|6004.8|6004.4|6002.6|6006.6|6004.8|6003.2|6001.4|206
1711379100000|2024-03-25 15:05:00|6004.5|6002.7|6002.7|6000.9|6004.5|6002.7|6002.2|6000.4|168
1711379400000|2024-03-25 15:10:00|6002.8|6001|6002.6|6000.8|6003.5|6001.7|6002.2|6000.4|123
1711379700000|2024-03-25 15:15:00|6002.5|6000.7|6002|6000.2|6002.8|6001|6001.9|6000.1|77
1711380000000|2024-03-25 15:20:00|6002.1|6000.3|6003.7|6001.9|6003.9|6002.1|6002.1|6000.3|106
1711380300000|2024-03-25 15:25:00|6003.6|6001.8|6003.4|6001.6|6003.8|6002|6002.7|6000.9|94
1711380600000|2024-03-25 15:30:00|6003.7|6001.9|6003.2|6001.4|6004.1|6002.3|6002.8|6001|117
1711380900000|2024-03-25 15:35:00|6003.1|6001.3|6004.2|6002.4|6004.4|6002.6|6003.1|6001.3|115
1711381200000|2024-03-25 15:40:00|6004.3|6002.5|6002.9|6001.1|6004.3|6002.5|6002.9|6001.1|81
1711381500000|2024-03-25 15:45:00|6002.8|6001|6002.6|6000.8|6003.8|6002|6002.1|6000.3|202
1711381800000|2024-03-25 15:50:00|6002.5|6000.7|6005.3|6003.5|6005.8|6004|6002.5|6000.7|159
1711382100000|2024-03-25 15:55:00|6005.2|6003.4|6002.5|6000.7|6005.9|6004.1|6002.5|6000.7|197
1711382400000|2024-03-25 16:00:00|6002.6|6000.8|6003.5|6001.7|6004.3|6002.5|6001.9|6000.1|238
1711382700000|2024-03-25 16:05:00|6003.4|6001.6|6002.2|6000.4|6003.6|6001.8|6001.6|5999.8|148
1711383000000|2024-03-25 16:10:00|6002.1|6000.3|6003.5|6001.7|6003.5|6001.7|6002.1|6000.3|97
1711383300000|2024-03-25 16:15:00|6003.4|6001.6|6002.8|6001|6003.6|6001.8|6002.2|6000.4|69
1711383600000|2024-03-25 16:20:00|6002.9|6001.1|6002.7|6000.9|6003.6|6001.8|6002.4|6000.6|66
1711383900000|2024-03-25 16:25:00|6002.6|6000.8|6003.7|6001.9|6004|6002.2|6002.6|6000.8|33
1711384200000|2024-03-25 16:30:00|6003.9|6002.1|6002.6|6000.8|6004.7|6002.9|6002.6|6000.8|143
1711384500000|2024-03-25 16:35:00|6002.7|6000.9|6003.1|6001.3|6003.1|6001.3|6002.4|6000.6|107
1711384800000|2024-03-25 16:40:00|6003.2|6001.4|6004|6002.2|6004.6|6002.8|6003.1|6001.3|69
1711385100000|2024-03-25 16:45:00|6004.2|6002.4|6003.7|6001.9|6004.3|6002.5|6003.6|6001.8|156
1711385400000|2024-03-25 16:50:00|6003.6|6001.8|6003.6|6001.8|6003.7|6001.9|6002.9|6001.1|126
1711385700000|2024-03-25 16:55:00|6003.7|6001.9|6003.6|6001.8|6004|6002.2|6003.5|6001.7|85
1711386000000|2024-03-25 17:00:00|6003.5|6001.7|6002.7|6000.9|6004.1|6002.3|6002|6000.2|181
1711386300000|2024-03-25 17:05:00|6002.6|6000.8|6003.7|6001.9|6003.8|6002|6002.5|6000.7|143
1711386600000|2024-03-25 17:10:00|6003.6|6001.8|6003.1|6001.3|6004.2|6002.4|6002.9|6001.1|133
1711386900000|2024-03-25 17:15:00|6003|6001.2|6003.5|6001.7|6003.6|6001.8|6001.4|5999.6|162
1711387200000|2024-03-25 17:20:00|6003.4|6001.6|6002.2|6000.4|6003.6|6001.8|6001|5999.2|137
1711387500000|2024-03-25 17:25:00|6002.3|6000.5|6003.7|6001.9|6003.7|6001.9|6002.2|6000.4|147
1711387800000|2024-03-25 17:30:00|6003.6|6001.8|6004|6002.2|6004.3|6002.5|6003.1|6001.3|118
1711388100000|2024-03-25 17:35:00|6004.1|6002.3|6005|6003.2|6005|6003.2|6003.9|6002.1|99
1711388400000|2024-03-25 17:40:00|6004.9|6003.1|6004.9|6003.1|6005.6|6003.8|6004.6|6002.8|99
1711388700000|2024-03-25 17:45:00|6005|6003.2|6004.2|6002.4|6005.1|6003.3|6003.9|6002.1|81
1711389000000|2024-03-25 17:50:00|6004.1|6002.3|6003.4|6001.6|6004.2|6002.4|6002.6|6000.8|162
1711389300000|2024-03-25 17:55:00|6003.5|6001.7|6004.4|6001.4|6004.6|6002.4|6003.5|6001.1|83
1711389600000|2024-03-25 18:00:00|6004.5|6001.5|6004.1|6002.3|6005|6003.2|6003.9|6001.4|65
1711389900000|2024-03-25 18:05:00|6004.2|6002.4|6005.1|6003.3|6005.1|6003.3|6004.1|6002.3|59
1711390200000|2024-03-25 18:10:00|6005|6003.2|6004.1|6002.3|6005.1|6003.3|6004|6002.2|24
1711390500000|2024-03-25 18:15:00|6004|6002.2|6004|6002.2|6004.1|6002.3|6003.5|6001.7|37
1711390800000|2024-03-25 18:20:00|6004.1|6002.3|6004.2|6002.4|6004.6|6002.8|6003.5|6001.7|51
1711391100000|2024-03-25 18:25:00|6004.1|6002.3|6005.1|6003.3|6005.1|6003.3|6004|6002.2|47
1711391400000|2024-03-25 18:30:00|6005|6003.2|6004.1|6002.3|6005|6003.2|6004|6002.2|52
1711391700000|2024-03-25 18:35:00|6004|6002.2|6004|6002.2|6004.6|6002.8|6004|6002.2|51
1711392000000|2024-03-25 18:40:00|6004.1|6002.3|6003.7|6001.9|6004.4|6002.6|6003.6|6001.8|61
1711392300000|2024-03-25 18:45:00|6003.6|6001.8|6003.6|6001.8|6004.2|6002.4|6003.6|6001.8|56
1711392600000|2024-03-25 18:50:00|6003.7|6001.9|6004.1|6002.3|6004.1|6002.3|6003|6001.2|47
1711392900000|2024-03-25 18:55:00|6004|6002.2|6001.7|5999.9|6004.5|6002.7|6001.7|5999.9|95
1711393200000|2024-03-25 19:00:00|6002.3|6000.5|6003|6001.2|6003.1|6001.3|6002|6000.2|86
1711393500000|2024-03-25 19:05:00|6003.1|6001.3|6001.7|5999.9|6003.1|6001.3|6001.7|5999.9|65
1711393800000|2024-03-25 19:10:00|6001.6|5999.8|6001.2|5999.4|6001.7|5999.9|6000.9|5999.1|63
1711394100000|2024-03-25 19:15:00|6001.3|5999.5|6002.2|6000.4|6002.5|6000.7|6001.1|5999.3|71
1711394400000|2024-03-25 19:20:00|6002.1|6000.3|6001.3|5999.5|6002.3|6000.5|6001.2|5999.4|64
1711394700000|2024-03-25 19:25:00|6001.4|5999.6|6002.3|6000.5|6002.6|6000.8|6001.2|5999.4|79
1711395000000|2024-03-25 19:30:00|6002.4|6000.6|6002.3|6000.5|6002.6|6000.8|6001.9|6000.1|88
1711395300000|2024-03-25 19:35:00|6002.2|6000.4|6002.2|6000.4|6002.4|6000.6|6001.6|5999.8|65
1711395600000|2024-03-25 19:40:00|6002.3|6000.5|6002.9|6001.1|6003.1|6001.3|6002.2|6000.4|90
1711395900000|2024-03-25 19:45:00|6002.8|6001|6003|6001.2|6003.1|6001.3|6002.4|6000.6|75
1711396200000|2024-03-25 19:50:00|6002.9|6001.1|6002.4|6000.6|6002.9|6001.1|6002.3|6000.5|58
1711396500000|2024-03-25 19:55:00|6002.3|6000.5|6002.8|6001|6003|6001.2|6001.9|6000.1|47
1711396800000|2024-03-25 20:00:00|6002.7|6000.9|6002.9|6001.1|6003|6001.2|6002.7|6000.9|41
1711397100000|2024-03-25 20:05:00|6003|6001.2|6004.4|6002.6|6004.4|6002.6|6002.9|6001.1|85
1711397400000|2024-03-25 20:10:00|6004.3|6002.5|6004.4|6002.6|6004.5|6002.7|6004.2|6002.4|66
1711397700000|2024-03-25 20:15:00|6004.3|6002.5|6004.3|6002.5|6004.4|6002.6|6004.1|6002.3|49
1711398000000|2024-03-25 20:20:00|6004.2|6002.4|6005.1|6003.3|6005.1|6003.3|6004.2|6002.4|37
1711398300000|2024-03-25 20:25:00|6005.2|6003.4|6005.3|6003.5|6005.7|6003.9|6005.2|6003.4|34
1711398600000|2024-03-25 20:30:00|6005.2|6003.4|6005.2|6003.4|6005.7|6003.9|6005.1|6003.3|40
1711398900000|2024-03-25 20:35:00|6005.3|6003.5|6005.1|6003.3|6005.3|6003.5|6005|6003.2|25
1711399200000|2024-03-25 20:40:00|6004.6|6002.8|6004.7|6002.9|6004.8|6003|6004.3|6002.5|27
1711399500000|2024-03-25 20:45:00|6004.8|6003|6004.7|6002.9|6004.8|6003|6004.5|6002.7|44
1711399800000|2024-03-25 20:50:00|6004.8|6003|6004|6002.2|6004.8|6003|6003.8|6002|30
1711400100000|2024-03-25 20:55:00|6004.7|6001.7|6004.7|6001.7|6005|6002|6004.4|6001.4|84
1711400400000|2024-03-25 21:00:00|6004.8|6001.8|6004.8|6001.8|6005.8|6001.9|6004.6|6001.4|24
1711400700000|2024-03-25 21:05:00|6004.9|6001.9|6005|6002|6005|6002|6004.7|6001.7|11
1711401000000|2024-03-25 21:10:00|6004.8|6001.8|6004.8|6001.8|6004.9|6001.9|6004.7|6001.7|11
1711401300000|2024-03-25 21:15:00|6004.9|6001.9|6004.9|6001.9|6005.1|6002.1|6004.8|6001.8|45
1711401600000|2024-03-25 21:20:00|6005.1|6002.1|6005|6002|6005.2|6002.2|6004.7|6001.5|33
1711401900000|2024-03-25 21:25:00|6004.9|6001.9|6005.1|6002.1|6005.3|6002.3|6004.9|6001.7|37
1711402200000|2024-03-25 21:30:00|6005|6002|6006.6|6003.6|6007.3|6003.9|6005|6002|135
1711402500000|2024-03-25 21:35:00|6006.7|6003.7|6005|6002|6006.7|6003.7|6004.7|6001.7|71
1711402800000|2024-03-25 21:40:00|6005.1|6002.1|6005.7|6002.7|6006|6003|6005|6002|78
1711403100000|2024-03-25 21:45:00|6005.8|6002.8|6006.7|6003.7|6006.7|6003.7|6005.7|6002.7|105
1711403400000|2024-03-25 21:50:00|6006.6|6003.6|6006.7|6003.7|6007|6004|6006.4|6003.4|86
1711403700000|2024-03-25 21:55:00|6007.6|6002.8|6006.9|6001.6|6007.7|6002.9|6006.7|6001.4|63
1711404000000|2024-03-25 22:00:00|6007|6001.4|6005.5|6000.7|6007.4|6001.9|6005.2|6000.4|132
1711404300000|2024-03-25 22:05:00|6005.3|6000.5|6005.3|6000.5|6005.4|6000.6|6004.6|5999.8|42
1711404600000|2024-03-25 22:10:00|6005.4|6000.6|6005.9|6001.1|6006|6001.2|6004.9|6000.1|64
1711404900000|2024-03-25 22:15:00|6005.8|6001|6005.3|6000.5|6005.9|6001.1|6005.2|6000.4|89
1711405200000|2024-03-25 22:20:00|6005.2|6000.4|6005.5|6000.7|6005.9|6001.1|6005.2|6000.4|112
1711405500000|2024-03-25 22:25:00|6005.4|6000.6|6005.2|6000.4|6005.4|6000.6|6004.5|5999.7|52
1711405800000|2024-03-25 22:30:00|6005.1|6000.3|6004.2|5999.4|6005.2|6000.4|6004.1|5999.3|51
1711406100000|2024-03-25 22:35:00|6004.1|5999.3|6004.2|5999.4|6004.3|5999.5|6003.7|5998.9|47
1711406400000|2024-03-25 22:40:00|6004.1|5999.3|6004.7|5999.9|6004.8|6000|6004.1|5999.3|49
1711406700000|2024-03-25 22:45:00|6004.8|6000|6004.5|5999.7|6004.9|6000.1|6004.5|5999.7|22
1711407000000|2024-03-25 22:50:00|6004.4|5999.6|6004.4|5999.6|6004.7|5999.9|6003.9|5999.1|43
1711407300000|2024-03-25 22:55:00|6004.3|5999.5|6003.3|5998.5|6004.4|5999.6|6003.1|5998.3|72
1711407600000|2024-03-25 23:00:00|6003.4|5998.6|6004.2|6000.6|6004.8|6001.2|6002.9|5998.5|101
1711407900000|2024-03-25 23:05:00|6003.3|6001.5|6004.2|6002.4|6004.2|6002.4|6003.3|6001.5|56
1711408200000|2024-03-25 23:10:00|6004.1|6002.3|6003.7|6001.9|6004.2|6002.4|6003.1|6001.3|110
1711408500000|2024-03-25 23:15:00|6003.6|6001.8|6002.3|6000.5|6003.6|6001.8|6001.9|6000.1|71
1711408800000|2024-03-25 23:20:00|6002.4|6000.6|6001.6|5999.8|6002.8|6001|6001.6|5999.8|110
1711409100000|2024-03-25 23:25:00|6001.7|5999.9|6002.6|6000.8|6002.9|6000.8|6001.6|5999.8|65
1711409400000|2024-03-25 23:30:00|6003.3|6000.3|6002.4|6000.6|6003.3|6001.1|6002.2|5999.9|75
1711409700000|2024-03-25 23:35:00|6002.3|6000.5|6003|6000|6003|6000.7|6001.9|5999.9|72
1711410000000|2024-03-25 23:40:00|6003.1|6000.1|6003.1|6001.3|6003.8|6002|6002.4|6000|63
1711410300000|2024-03-25 23:45:00|6003.2|6001.4|6002.3|6000.5|6003.2|6001.4|6002.2|5999.8|78
1711410600000|2024-03-25 23:50:00|6002.2|6000.4|6002.6|6000.8|6002.8|6001|6002.1|5999.8|70
1711410900000|2024-03-25 23:55:00|6002.7|6000.9|6001.4|5999.6|6002.7|6000.9|6001.3|5999.5|75
1711411200000|2024-03-26 00:00:00|6001.3|5999.5|6002.7|6000.9|6002.8|6001|6001.2|5999.4|166
1711411500000|2024-03-26 00:05:00|6002.6|6000.8|6000.7|5998.9|6002.7|6000.9|5999.8|5998|168
1711411800000|2024-03-26 00:10:00|6000.6|5998.8|5999.3|5997.5|6001.3|5999.5|5999.3|5997.5|113
1711412100000|2024-03-26 00:15:00|5999.4|5997.6|5997.7|5995.9|5999.8|5998|5997.2|5995.4|206
1711412400000|2024-03-26 00:20:00|5997.6|5995.8|5999.2|5997.4|6000.9|5999.1|5997.3|5995.5|145
1711412700000|2024-03-26 00:25:00|5999.1|5997.3|5998.5|5996.7|5999.3|5997.5|5998.4|5996.6|83
1711413000000|2024-03-26 00:30:00|5998.4|5996.6|5999|5997.2|5999.7|5997.9|5998.4|5996.6|106
1711413300000|2024-03-26 00:35:00|5998.8|5997|5998.9|5997.1|5999.6|5997.8|5998.5|5996.7|132
1711413600000|2024-03-26 00:40:00|5999|5997.2|6001.6|5999.8|6003.1|6001.3|5998.3|5996.5|213
1711413900000|2024-03-26 00:45:00|6001.9|6000.1|6005.2|6003.4|6006.5|6004.7|6001.7|5999.9|238
1711414200000|2024-03-26 00:50:00|6005.3|6003.5|6008.1|6006.3|6008.1|6006.3|6005.3|6003.5|188
1711414500000|2024-03-26 00:55:00|6007.8|6006|6007.8|6006|6008.6|6006.5|6006.4|6004.6|177
1711414800000|2024-03-26 01:00:00|6007.9|6006.1|6007.5|6005.7|6008.8|6007|6006.2|6004.4|277
1711415100000|2024-03-26 01:05:00|6007.6|6005.8|6006.9|6005.1|6008.2|6006.4|6006.1|6004.3|228
1711415400000|2024-03-26 01:10:00|6006.8|6005|6009.1|6007.3|6009.2|6007.4|6006.8|6005|181
1711415700000|2024-03-26 01:15:00|6009.2|6007.4|6012.4|6010.6|6014.5|6012.4|6008.8|6007|412
1711416000000|2024-03-26 01:20:00|6012.5|6010.7|6010.1|6008.3|6015|6013.2|6010|6008.2|332
1711416300000|2024-03-26 01:25:00|6010|6008.2|6011.1|6009.3|6011.2|6009.4|6007.9|6006.1|299
1711416600000|2024-03-26 01:30:00|6011.5|6009.7|6009.7|6007.9|6011.7|6009.9|6007.9|6006.1|334
1711416900000|2024-03-26 01:35:00|6009.8|6008|6010.3|6008.5|6011.3|6009.5|6008.7|6006.9|287
1711417200000|2024-03-26 01:40:00|6010.2|6008.4|6009.5|6007.7|6010.2|6008.4|6007.3|6005.5|214
1711417500000|2024-03-26 01:45:00|6009.4|6007.6|6007.4|6005.6|6009.9|6008.1|6007.3|6005.5|181
1711417800000|2024-03-26 01:50:00|6007.5|6005.7|6009.9|6008.1|6010.1|6008.3|6007.4|6005.6|209
1711418100000|2024-03-26 01:55:00|6009.8|6008|6009.3|6007.5|6010.3|6008.5|6008.7|6006.9|253
1711418400000|2024-03-26 02:00:00|6009.2|6007.4|6009.1|6007.3|6009.9|6008.1|6008.1|6006.3|180
1711418700000|2024-03-26 02:05:00|6009.2|6007.4|6010.3|6008.5|6010.5|6008.7|6008.1|6006.3|151
1711419000000|2024-03-26 02:10:00|6010.2|6008.4|6010.9|6009.1|6011.3|6009.5|6009.7|6007.9|154
1711419300000|2024-03-26 02:15:00|6010.8|6009|6011|6009.2|6012.5|6010.7|6010.8|6009|151
1711419600000|2024-03-26 02:20:00|6010.9|6009.1|6013.3|6011.5|6013.8|6012|6010.8|6009|156
1711419900000|2024-03-26 02:25:00|6013.2|6011.4|6012.9|6011.1|6013.2|6011.4|6010.9|6009.1|107
1711420200000|2024-03-26 02:30:00|6013|6011.2|6012.6|6010.8|6014.1|6012.3|6010.2|6008.4|211
1711420500000|2024-03-26 02:35:00|6012.7|6010.9|6014.8|6013|6014.9|6013.1|6012.6|6010.8|184
1711420800000|2024-03-26 02:40:00|6014.7|6012.9|6013.9|6012.1|6015|6013.2|6011.4|6009.6|200
1711421100000|2024-03-26 02:45:00|6014|6012.2|6012.9|6011.1|6014.2|6012.4|6012.3|6010.5|137
1711421400000|2024-03-26 02:50:00|6012.8|6011|6010.3|6008.5|6013.3|6011.5|6010.2|6008.4|107
1711421700000|2024-03-26 02:55:00|6010.4|6008.6|6009.9|6008.1|6010.5|6008.7|6008.7|6006.9|143
1711422000000|2024-03-26 03:00:00|6010|6008.2|6010.7|6008.9|6011.4|6009.6|6009.8|6008|119
1711422300000|2024-03-26 03:05:00|6010.6|6008.8|6011.8|6010|6012.1|6010.3|6009.8|6008|130
1711422600000|2024-03-26 03:10:00|6011.9|6010.1|6007.3|6005.5|6011.9|6010.1|6006.8|6005|135
1711422900000|2024-03-26 03:15:00|6007.2|6005.4|6007.3|6005.5|6008.2|6006.4|6006.7|6004.9|181
1711423200000|2024-03-26 03:20:00|6007.2|6005.4|6007.4|6005.6|6008.4|6006.6|6007.1|6005.3|88
1711423500000|2024-03-26 03:25:00|6007.3|6005.5|6009.4|6007.6|6009.5|6007.7|6007.2|6005.4|114
1711423800000|2024-03-26 03:30:00|6009.3|6007.5|6006.9|6005.1|6010.1|6008.3|6006.8|6005|138
1711424100000|2024-03-26 03:35:00|6006.8|6005|6007.3|6005.5|6007.7|6005.9|6005.3|6003.5|206
1711424400000|2024-03-26 03:40:00|6007.2|6005.4|6004.3|6002.5|6007.3|6005.5|6003.7|6001.9|148
1711424700000|2024-03-26 03:45:00|6004.4|6002.6|6004.5|6002.7|6005|6003.2|6003.4|6001.6|148
1711425000000|2024-03-26 03:50:00|6004.4|6002.6|6003.3|6001.5|6004.5|6002.7|6002.5|6000.7|121
1711425300000|2024-03-26 03:55:00|6003.4|6001.6|6004.8|6003|6005|6003.2|6003.2|6001.4|140
1711425600000|2024-03-26 04:00:00|6004.9|6003.1|6004.8|6003|6005.5|6003.7|6004.1|6002.3|101
1711425900000|2024-03-26 04:05:00|6004.9|6003.1|6005.6|6003.8|6005.8|6004|6004.7|6002.9|118
1711426200000|2024-03-26 04:10:00|6005.5|6003.7|6006.9|6005.1|6007|6005.2|6005.5|6003.7|106
1711426500000|2024-03-26 04:15:00|6006.6|6004.8|6006.5|6004.7|6006.8|6005|6006.1|6004.3|79
1711426800000|2024-03-26 04:20:00|6006.6|6004.8|6006|6004.2|6007|6005.2|6005.3|6003.5|111
1711427100000|2024-03-26 04:25:00|6006.3|6004.5|6007.6|6005.8|6007.8|6006|6006.1|6004.3|134
1711427400000|2024-03-26 04:30:00|6007.7|6005.9|6007|6005.2|6008|6006.2|6006.3|6004.5|66
1711427700000|2024-03-26 04:35:00|6006.9|6005.1|6006.9|6005.1|6007.6|6005.8|6006.4|6004.6|81
1711428000000|2024-03-26 04:40:00|6007|6005.2|6005.2|6003.4|6007|6005.2|6005.1|6003.3|72
1711428300000|2024-03-26 04:45:00|6005.3|6003.5|6005.6|6003.8|6006|6004.2|6005.2|6003.4|101
1711428600000|2024-03-26 04:50:00|6005.5|6003.7|6005|6003.2|6005.6|6003.8|6004.6|6002.8|130
1711428900000|2024-03-26 04:55:00|6005.1|6003.3|6006.2|6004.4|6007|6005.2|6005.1|6003.3|81
1711429200000|2024-03-26 05:00:00|6006.1|6004.3|6005|6003.2|6006.1|6004.3|6004.4|6002.6|169
1711429500000|2024-03-26 05:05:00|6005.3|6003.5|6007.1|6005.3|6007.6|6005.8|6005.3|6003.5|135
1711429800000|2024-03-26 05:10:00|6007.2|6005.4|6007.5|6005.7|6007.5|6005.7|6005.3|6003.5|133
1711430100000|2024-03-26 05:15:00|6007.4|6005.6|6006.9|6005.1|6007.4|6005.6|6006.2|6004.4|107
1711430400000|2024-03-26 05:20:00|6006.7|6004.9|6005.9|6004.1|6006.9|6005.1|6005.9|6004.1|106
1711430700000|2024-03-26 05:25:00|6006.3|6004.5|6008.2|6006.4|6008.4|6006.6|6005.9|6004.1|158
1711431000000|2024-03-26 05:30:00|6008.3|6006.5|6007.5|6005.7|6009.6|6007.8|6007.4|6005.6|158
1711431300000|2024-03-26 05:35:00|6007.4|6005.6|6008.4|6006.6|6008.6|6006.8|6007|6005.2|144
1711431600000|2024-03-26 05:40:00|6008.5|6006.7|6009|6007.2|6009.5|6007.7|6008.3|6006.5|76
1711431900000|2024-03-26 05:45:00|6008.9|6007.1|6010.2|6008.4|6010.4|6008.6|6008.3|6006.5|116
1711432200000|2024-03-26 05:50:00|6010.4|6008.6|6010.4|6008.6|6010.7|6008.9|6009.2|6007.4|141
1711432500000|2024-03-26 05:55:00|6010.5|6008.7|6008.9|6007.1|6010.5|6008.7|6008.2|6006.4|151
1711432800000|2024-03-26 06:00:00|6009|6007.2|6009.5|6007.7|6009.8|6008|6008.9|6007.1|139
1711433100000|2024-03-26 06:05:00|6009.6|6007.8|6011.6|6009.8|6012|6010.2|6009.5|6007.7|142
1711433400000|2024-03-26 06:10:00|6011.5|6009.7|6011.4|6009.6|6012.2|6010.4|6010.5|6008.7|133
1711433700000|2024-03-26 06:15:00|6011.5|6009.7|6010.7|6008.9|6011.7|6009.9|6010.4|6008.6|118
1711434000000|2024-03-26 06:20:00|6010.8|6009|6012.5|6010.7|6012.5|6010.7|6009.4|6007.6|148
1711434300000|2024-03-26 06:25:00|6012.4|6010.6|6015.9|6014.1|6016|6014.2|6012.3|6010.5|194
1711434600000|2024-03-26 06:30:00|6015.8|6014|6015.8|6014|6018.6|6016.1|6015.8|6014|158
1711434900000|2024-03-26 06:35:00|6015.9|6014.1|6015.7|6013.9|6016.2|6014.4|6014.7|6012.9|139
1711435200000|2024-03-26 06:40:00|6015.6|6013.8|6013|6011.2|6015.6|6013.8|6012.9|6011.1|119
1711435500000|2024-03-26 06:45:00|6012.9|6011.1|6015.9|6014.1|6015.9|6014.1|6012.7|6010.9|135
1711435800000|2024-03-26 06:50:00|6015.8|6014|6015.8|6014|6015.9|6014.1|6014|6012.2|177
1711436100000|2024-03-26 06:55:00|6015.9|6014.1|6016.2|6014.4|6017|6015.2|6015.7|6013.9|146
1711436400000|2024-03-26 07:00:00|6016|6014.2|6016|6014.2|6017.4|6015.6|6015.4|6013.6|187
1711436700000|2024-03-26 07:05:00|6016.3|6014.5|6016.8|6015|6017|6015.2|6015.3|6013.5|221
1711437000000|2024-03-26 07:10:00|6017|6015.2|6015.8|6014|6017.4|6015.6|6014.9|6013.1|164
1711437300000|2024-03-26 07:15:00|6015.9|6014.1|6013.9|6012.1|6016.6|6014.8|6013.7|6011.9|141
1711437600000|2024-03-26 07:20:00|6014|6012.2|6015.4|6013.6|6016.1|6014.3|6013.9|6012.1|144
1711437900000|2024-03-26 07:25:00|6015.5|6013.7|6016.7|6014.9|6016.7|6014.9|6014.8|6013|202
1711438200000|2024-03-26 07:30:00|6016.8|6015|6018|6016.2|6018.8|6017|6016.5|6014.7|193
1711438500000|2024-03-26 07:35:00|6017.9|6016.1|6015.3|6013.5|6018|6016.2|6015.2|6013.4|232
1711438800000|2024-03-26 07:40:00|6015.2|6013.4|6016.2|6014.4|6016.8|6015|6014.2|6012.4|203
1711439100000|2024-03-26 07:45:00|6016.1|6014.3|6014.4|6012.6|6016.1|6014.3|6013.8|6012|182
1711439400000|2024-03-26 07:50:00|6014.1|6012.3|6014.7|6012.9|6014.7|6012.9|6013|6011.2|176
1711439700000|2024-03-26 07:55:00|6014.5|6012.7|6014.4|6012.6|6015.8|6014|6013.1|6011.3|203
1711440000000|2024-03-26 08:00:00|6014.3|6012.5|6013.1|6011.3|6015.2|6013.4|6011.3|6009.5|237
1711440300000|2024-03-26 08:05:00|6013.4|6011.6|6015.7|6013.9|6016.7|6014.9|6012.7|6010.9|172
1711440600000|2024-03-26 08:10:00|6015.5|6013.7|6013.9|6012.1|6015.5|6013.7|6012.4|6010.6|213
1711440900000|2024-03-26 08:15:00|6014|6012.2|6014.4|6012.6|6015.4|6013.6|6013.2|6011.4|202
1711441200000|2024-03-26 08:20:00|6014.3|6012.5|6014.3|6012.5|6014.9|6013.1|6013.1|6011.3|149
1711441500000|2024-03-26 08:25:00|6014.4|6012.6|6017|6015.2|6017|6015.2|6014.2|6012.4|205
1711441800000|2024-03-26 08:30:00|6017.1|6015.3|6017.2|6015.4|6017.6|6015.8|6016.1|6014.3|228
1711442100000|2024-03-26 08:35:00|6017.1|6015.3|6016.9|6015.1|6017.8|6016|6015.6|6013.8|230
1711442400000|2024-03-26 08:40:00|6016.8|6015|6016.9|6015.1|6018.3|6016.5|6016.8|6015|161
1711442700000|2024-03-26 08:45:00|6017|6015.2|6015.9|6014.1|6017.3|6015.5|6015.7|6013.9|215
1711443000000|2024-03-26 08:50:00|6016|6014.2|6017.3|6015.5|6017.6|6015.8|6015.3|6013.5|216
1711443300000|2024-03-26 08:55:00|6017|6015.2|6018.2|6016.4|6018.9|6017.1|6015.8|6014|174
1711443600000|2024-03-26 09:00:00|6018.1|6016.3|6020.4|6018.6|6020.5|6018.7|6018|6016.2|148
1711443900000|2024-03-26 09:05:00|6020.3|6018.5|6019.1|6017.3|6020.5|6018.7|6017.5|6015.7|266
1711444200000|2024-03-26 09:10:00|6019.2|6017.4|6020|6018.2|6020.3|6018.5|6018|6016.2|243
1711444500000|2024-03-26 09:15:00|6019.9|6018.1|6023.4|6021.6|6023.4|6021.6|6019.4|6017.6|166
1711444800000|2024-03-26 09:20:00|6023.3|6021.5|6025.6|6023.8|6026.4|6024.6|6023|6021.2|209
1711445100000|2024-03-26 09:25:00|6025.7|6023.9|6028.3|6026.5|6028.3|6026.5|6025.3|6023.5|223
1711445400000|2024-03-26 09:30:00|6028.4|6026.6|6029.3|6027.5|6029.9|6028.1|6028|6026.2|173
1711445700000|2024-03-26 09:35:00|6029.4|6027.6|6027.3|6025.5|6029.5|6027.7|6026.9|6025.1|115
1711446000000|2024-03-26 09:40:00|6027|6025.2|6026.9|6025.1|6028.2|6026.4|6026.6|6024.8|165
1711446300000|2024-03-26 09:45:00|6027|6025.2|6027.6|6025.8|6028.3|6026.5|6026.4|6024.6|151
1711446600000|2024-03-26 09:50:00|6027.3|6025.5|6026.8|6025|6027.3|6025.5|6026.2|6024.4|217
1711446900000|2024-03-26 09:55:00|6026.9|6025.1|6025.6|6023.8|6027.4|6025.6|6025.4|6023.6|205
1711447200000|2024-03-26 10:00:00|6025.7|6023.9|6027.4|6025.6|6027.9|6026.1|6025.3|6023.5|182
1711447500000|2024-03-26 10:05:00|6027.5|6025.7|6026.6|6024.8|6028.3|6026.5|6025.9|6024.1|159
1711447800000|2024-03-26 10:10:00|6026.7|6024.9|6029.3|6027.5|6029.9|6028.1|6026.6|6024.8|186
1711448100000|2024-03-26 10:15:00|6029.4|6027.6|6029.7|6027.9|6031.9|6030.1|6028.9|6027.1|173
1711448400000|2024-03-26 10:20:00|6029.8|6028|6028.8|6027|6029.8|6028|6028.7|6026.9|150
1711448700000|2024-03-26 10:25:00|6028.9|6027.1|6030.7|6028.9|6030.9|6029.1|6028.9|6027.1|147
1711449000000|2024-03-26 10:30:00|6030.6|6028.8|6030.7|6028.9|6031.7|6029.9|6030.3|6028.5|191
1711449300000|2024-03-26 10:35:00|6030.6|6028.8|6029.7|6027.9|6031.6|6029.8|6029.6|6027.8|142
1711449600000|2024-03-26 10:40:00|6029.9|6028.1|6029.2|6027.4|6030.6|6028.8|6028.2|6026.4|141
1711449900000|2024-03-26 10:45:00|6029.3|6027.5|6028.6|6026.8|6029.7|6027.9|6028.3|6026.5|185
1711450200000|2024-03-26 10:50:00|6028.5|6026.7|6028.5|6026.7|6029.3|6027.5|6027.5|6025.7|173
1711450500000|2024-03-26 10:55:00|6028.6|6026.8|6028.4|6026.6|6029.2|6027.4|6027.7|6025.9|157
1711450800000|2024-03-26 11:00:00|6028.3|6026.5|6028.9|6027.1|6029.8|6028|6027.9|6026.1|108
1711451100000|2024-03-26 11:05:00|6029.1|6027.3|6028.8|6027|6029.6|6027.8|6028.8|6027|220
1711451400000|2024-03-26 11:10:00|6028.9|6027.1|6029.7|6027.9|6031.1|6029.3|6028.8|6027|123
1711451700000|2024-03-26 11:15:00|6029.6|6027.8|6030.6|6028.8|6030.7|6028.9|6029.4|6027.6|141
1711452000000|2024-03-26 11:20:00|6030.5|6028.7|6028.6|6026.8|6030.6|6028.8|6027.1|6025.3|250
1711452300000|2024-03-26 11:25:00|6028.4|6026.6|6028.4|6026.6|6029.1|6027.3|6027.8|6026|198
1711452600000|2024-03-26 11:30:00|6028.3|6026.5|6027.9|6026.1|6029.6|6027.8|6027.5|6025.7|192
1711452900000|2024-03-26 11:35:00|6027.8|6026|6028.6|6026.8|6028.7|6026.9|6027.1|6025.3|156
1711453200000|2024-03-26 11:40:00|6028.5|6026.7|6027.9|6026.1|6029.2|6027.4|6027.6|6025.8|159
1711453500000|2024-03-26 11:45:00|6028|6026.2|6026|6024.2|6028|6026.2|6024.5|6022.7|146
1711453800000|2024-03-26 11:50:00|6026.6|6024.8|6025.8|6024|6026.6|6024.8|6025.1|6023.3|174
1711454100000|2024-03-26 11:55:00|6025.7|6023.9|6024.1|6022.3|6026.9|6025.1|6023.6|6021.8|220
1711454400000|2024-03-26 12:00:00|6024.2|6022.4|6023.4|6021.6|6024.9|6023.1|6023.1|6021.3|132
1711454700000|2024-03-26 12:05:00|6023.3|6021.5|6023.7|6021.9|6023.7|6021.9|6022.5|6020.7|109
1711455000000|2024-03-26 12:10:00|6023.6|6021.8|6024.4|6022.6|6024.7|6022.9|6022.4|6020.6|123
1711455300000|2024-03-26 12:15:00|6024.3|6022.5|6023.3|6021.5|6025|6023.2|6023|6021.2|91
1711455600000|2024-03-26 12:20:00|6023.1|6021.3|6020.5|6018.7|6023.1|6021.3|6019.6|6017.8|195
1711455900000|2024-03-26 12:25:00|6020.3|6018.5|6020.1|6017.1|6021.1|6019.1|6018.9|6015.9|110
1711456200000|2024-03-26 12:30:00|6019.9|6016.9|6017.3|6015.5|6021.1|6018.1|6017.2|6014.6|216
1711456500000|2024-03-26 12:35:00|6017.2|6015.4|6020.4|6018.6|6020.7|6018.9|6016|6014.2|230
1711456800000|2024-03-26 12:40:00|6020.3|6018.5|6017|6015.2|6020.5|6018.7|6016.7|6014.9|243
1711457100000|2024-03-26 12:45:00|6017.1|6015.3|6018.3|6016.5|6019.5|6017.7|6017|6015.2|201
1711457400000|2024-03-26 12:50:00|6018.4|6016.6|6017.7|6015.9|6019|6017.2|6017.6|6015.8|190
1711457700000|2024-03-26 12:55:00|6017.8|6016|6019.1|6017.3|6019.3|6017.5|6016.9|6015.1|207
1711458000000|2024-03-26 13:00:00|6019.2|6017.4|6021.1|6019.3|6021.6|6019.8|6017.6|6015.8|211
1711458300000|2024-03-26 13:05:00|6021|6019.2|6019.1|6017.3|6021.6|6019.8|6018.6|6016.8|204
1711458600000|2024-03-26 13:10:00|6019|6017.2|6020.3|6018.5|6021.5|6019.7|6018.8|6017|194
1711458900000|2024-03-26 13:15:00|6020.2|6018.4|6020|6018.2|6021.6|6019.8|6020|6018.2|171
1711459200000|2024-03-26 13:20:00|6020.1|6018.3|6017.2|6015.4|6020.1|6018.3|6015.5|6013.7|162
1711459500000|2024-03-26 13:25:00|6017.1|6015.3|6020.1|6018.3|6020.2|6018.4|6017.1|6015.3|159
1711459800000|2024-03-26 13:30:00|6019.9|6018.1|6019.3|6017.5|6020.4|6018.6|6018.1|6016.3|277
1711460100000|2024-03-26 13:35:00|6019.2|6017.4|6016.6|6014.8|6019.5|6017.7|6016.5|6014.7|178
1711460400000|2024-03-26 13:40:00|6016.5|6014.7|6016|6014.2|6016.5|6014.7|6013|6011.2|209
1711460700000|2024-03-26 13:45:00|6016.1|6014.3|6017.3|6015.5|6017.5|6015.7|6015.7|6013.9|210
1711461000000|2024-03-26 13:50:00|6017.7|6015.9|6017.8|6016|6018.8|6017|6016.8|6015|165
1711461300000|2024-03-26 13:55:00|6017.7|6015.9|6019.9|6018.1|6020.8|6018.5|6017.7|6015.9|122
1711461600000|2024-03-26 14:00:00|6020.4|6017.4|6020.4|6018.6|6021.3|6019.5|6018.3|6016.5|244
1711461900000|2024-03-26 14:05:00|6020.5|6018.7|6018.4|6016.6|6020.6|6018.8|6018.2|6016.4|185
1711462200000|2024-03-26 14:10:00|6018.3|6016.5|6015.3|6013.5|6018.7|6016.9|6015.1|6013.3|174
1711462500000|2024-03-26 14:15:00|6015.4|6013.6|6013.3|6011.5|6015.4|6013.6|6013.3|6011.5|160
1711462800000|2024-03-26 14:20:00|6013.4|6011.6|6013|6011.2|6014.3|6012.5|6012|6010.2|209
1711463100000|2024-03-26 14:25:00|6012.9|6011.1|6011.8|6010|6013.1|6011.3|6009.5|6007.7|173
1711463400000|2024-03-26 14:30:00|6011.7|6009.9|6011.8|6010|6012.4|6010.6|6009.7|6007.9|190
1711463700000|2024-03-26 14:35:00|6011.7|6009.9|6014.2|6012.4|6014.3|6012.5|6010.8|6009|193
1711464000000|2024-03-26 14:40:00|6014.1|6012.3|6012.2|6010.4|6014.7|6012.9|6011.5|6009.7|228
1711464300000|2024-03-26 14:45:00|6012.3|6010.5|6010.1|6008.3|6012.5|6010.7|6009.5|6007.7|197
1711464600000|2024-03-26 14:50:00|6010.2|6008.4|6010.8|6009|6011.3|6009.5|6010.1|6008.3|147
1711464900000|2024-03-26 14:55:00|6010.7|6008.9|6010.8|6009|6011.7|6009.9|6010.1|6008.3|171
1711465200000|2024-03-26 15:00:00|6010.9|6009.1|6010.3|6008.5|6011.9|6010.1|6009.9|6008.1|165
1711465500000|2024-03-26 15:05:00|6010.2|6008.4|6010.4|6008.6|6010.9|6009.1|6009.6|6007.8|125
1711465800000|2024-03-26 15:10:00|6010.5|6008.7|6009.8|6008|6011.9|6010.1|6009|6007.2|148
1711466100000|2024-03-26 15:15:00|6009.7|6007.9|6012.3|6010.5|6012.3|6010.5|6009.7|6007.9|168
1711466400000|2024-03-26 15:20:00|6012.2|6010.4|6012.1|6010.3|6012.4|6010.6|6010.9|6009.1|138
1711466700000|2024-03-26 15:25:00|6012.2|6010.4|6012.2|6010.4|6013.9|6012.1|6012.1|6010.3|117
1711467000000|2024-03-26 15:30:00|6012.3|6010.5|6011.1|6009.3|6012.3|6010.5|6010.3|6008.5|126
1711467300000|2024-03-26 15:35:00|6011.2|6009.4|6009.2|6007.4|6011.2|6009.4|6009.2|6007.4|176
1711467600000|2024-03-26 15:40:00|6008.9|6007.1|6008.1|6006.3|6008.9|6007.1|6007.6|6005.8|159
1711467900000|2024-03-26 15:45:00|6008.2|6006.4|6009.2|6007.4|6010.8|6009|6008.2|6006.4|176
1711468200000|2024-03-26 15:50:00|6009.1|6007.3|6009.9|6008.1|6010.3|6008.5|6008.5|6006.7|215
1711468500000|2024-03-26 15:55:00|6009.8|6008|6010.5|6008.7|6010.9|6009.1|6009.2|6007.4|218
1711468800000|2024-03-26 16:00:00|6010.6|6008.8|6011.5|6009.7|6012.2|6010.4|6010.1|6008.3|246
1711469100000|2024-03-26 16:05:00|6011.6|6009.8|6012|6010.2|6012.1|6010.3|6009.9|6008.1|124
1711469400000|2024-03-26 16:10:00|6012.1|6010.3|6010.8|6009|6012.1|6010.3|6010.1|6008.3|116
1711469700000|2024-03-26 16:15:00|6010.9|6009.1|6009.8|6008|6011.6|6009.8|6009.7|6007.9|166
1711470000000|2024-03-26 16:20:00|6009.7|6007.9|6009.8|6008|6010.5|6008.7|6009|6007.2|151
1711470300000|2024-03-26 16:25:00|6009.9|6008.1|6011|6009.2|6011|6009.2|6009.7|6007.9|149
1711470600000|2024-03-26 16:30:00|6010.9|6009.1|6010|6008.2|6011.5|6009.7|6009.6|6007.8|141
1711470900000|2024-03-26 16:35:00|6010.1|6008.3|6010.1|6008.3|6010.8|6009|6009.3|6007.5|104
1711471200000|2024-03-26 16:40:00|6010|6008.2|6010|6008.2|6010.1|6008.3|6009.4|6007.6|76
1711471500000|2024-03-26 16:45:00|6009.9|6008.1|6010.5|6008.7|6011.1|6009.3|6009.6|6007.8|116
1711471800000|2024-03-26 16:50:00|6010.6|6008.8|6010.5|6008.7|6012|6010.2|6009.7|6007.9|151
1711472100000|2024-03-26 16:55:00|6010.6|6008.8|6008.8|6007|6010.7|6008.9|6008.8|6007|169
1711472400000|2024-03-26 17:00:00|6008.9|6007.1|6010.8|6009|6012|6010.2|6007.8|6006|228
1711472700000|2024-03-26 17:05:00|6010.7|6008.9|6013|6011.2|6013.1|6011.3|6010.5|6008.7|139
1711473000000|2024-03-26 17:10:00|6012.7|6010.9|6012.8|6011|6013.1|6011.3|6012.1|6010.3|107
1711473300000|2024-03-26 17:15:00|6012.9|6011.1|6011.5|6009.7|6013.2|6011.4|6011.4|6009.6|93
1711473600000|2024-03-26 17:20:00|6011.4|6009.6|6010|6008.2|6011.9|6010.1|6009.7|6007.9|68
1711473900000|2024-03-26 17:25:00|6009.9|6008.1|6011.1|6009.3|6011.5|6009.7|6009.9|6008.1|54
1711474200000|2024-03-26 17:30:00|6011|6009.2|6011.4|6009.6|6011.6|6009.8|6010.6|6008.8|83
1711474500000|2024-03-26 17:35:00|6011.5|6009.7|6010|6008.2|6011.6|6009.8|6009.9|6008.1|87
1711474800000|2024-03-26 17:40:00|6009.9|6008.1|6010.5|6008.7|6010.9|6009.1|6009.9|6008.1|52
1711475100000|2024-03-26 17:45:00|6010.4|6008.6|6009.1|6007.3|6010.6|6008.8|6009|6007.2|126
1711475400000|2024-03-26 17:50:00|6009.2|6007.4|6008.4|6006.6|6009.4|6007.6|6008.1|6006.3|104
1711475700000|2024-03-26 17:55:00|6008.5|6006.7|6007.5|6004.5|6009|6007.2|6007|6004.4|126
1711476000000|2024-03-26 18:00:00|6007.4|6004.4|6007.7|6005.9|6007.9|6006.1|6006.4|6003.8|142
1711476300000|2024-03-26 18:05:00|6007.8|6006|6006.9|6005.1|6008.7|6006.9|6006.8|6005|71
1711476600000|2024-03-26 18:10:00|6007|6005.2|6006.7|6004.9|6007.7|6005.9|6006.5|6004.7|55
1711476900000|2024-03-26 18:15:00|6006.8|6005|6007.8|6006|6008.1|6006.3|6006.7|6004.9|83
1711477200000|2024-03-26 18:20:00|6007.7|6005.9|6007.6|6005.8|6007.9|6006.1|6007.5|6005.7|90
1711477500000|2024-03-26 18:25:00|6007.5|6005.7|6008.4|6006.6|6008.6|6006.8|6007.3|6005.5|120
1711477800000|2024-03-26 18:30:00|6008.3|6006.5|6008.5|6006.7|6009.4|6007.6|6008.3|6006.5|65
1711478100000|2024-03-26 18:35:00|6008.4|6006.6|6008.5|6006.7|6009|6007.2|6007.9|6006.1|107
1711478400000|2024-03-26 18:40:00|6008.4|6006.6|6008.5|6006.7|6009|6007.2|6007.9|6006.1|48
1711478700000|2024-03-26 18:45:00|6008.4|6006.6|6007.3|6005.5|6008.4|6006.6|6007|6005.2|83
1711479000000|2024-03-26 18:50:00|6007.4|6005.6|6006.4|6004.6|6007.5|6005.7|6006.3|6004.5|64
1711479300000|2024-03-26 18:55:00|6006.5|6004.7|6006.4|6004.6|6007|6005.2|6005.3|6003.5|154
1711479600000|2024-03-26 19:00:00|6006.5|6004.7|6005.5|6003.7|6006.8|6005|6005.4|6003.6|131
1711479900000|2024-03-26 19:05:00|6005.6|6003.8|6006.4|6004.6|6006.7|6004.9|6005.5|6003.7|65
1711480200000|2024-03-26 19:10:00|6006.5|6004.7|6006.8|6005|6007.9|6006.1|6006.4|6004.6|84
1711480500000|2024-03-26 19:15:00|6006.9|6005.1|6006.6|6004.8|6007.2|6005.4|6006.4|6004.6|91
1711480800000|2024-03-26 19:20:00|6006.5|6004.7|6006.4|6004.6|6006.7|6004.9|6005.9|6004.1|75
1711481100000|2024-03-26 19:25:00|6006.5|6004.7|6005.1|6003.3|6006.5|6004.7|6004.9|6003.1|110
1711481400000|2024-03-26 19:30:00|6005|6003.2|6004.9|6003.1|6005.4|6003.6|6004.7|6002.9|93
1711481700000|2024-03-26 19:35:00|6005|6003.2|6004.5|6002.7|6005.1|6003.3|6004.5|6002.7|59
1711482000000|2024-03-26 19:40:00|6004.6|6002.8|6004.5|6002.7|6005.7|6003.9|6004.5|6002.7|89
1711482300000|2024-03-26 19:45:00|6004.6|6002.8|6004|6002.2|6005|6003.2|6003.8|6002|112
1711482600000|2024-03-26 19:50:00|6004.1|6002.3|6002.8|6001|6004.1|6002.3|6002.7|6000.9|121
1711482900000|2024-03-26 19:55:00|6003|6001.2|6001.5|5999.7|6003|6001.2|6001.2|5999.4|211
1711483200000|2024-03-26 20:00:00|6001.6|5999.8|6002.5|6000.7|6002.5|6000.7|6001.6|5999.8|61
1711483500000|2024-03-26 20:05:00|6002.4|6000.6|6002.5|6000.7|6002.6|6000.8|6002|6000.2|47
1711483800000|2024-03-26 20:10:00|6002.4|6000.6|6003.9|6002.1|6004.2|6002.4|6002.4|6000.6|99
1711484100000|2024-03-26 20:15:00|6004|6002.2|6004|6002.2|6004.1|6002.3|6003.9|6002.1|47
1711484400000|2024-03-26 20:20:00|6003.9|6002.1|6003.8|6002|6004|6002.2|6003.4|6001.6|105
1711484700000|2024-03-26 20:25:00|6003.9|6002.1|6003.3|6001.5|6004.3|6002.5|6003.3|6001.5|76
1711485000000|2024-03-26 20:30:00|6003.4|6001.6|6003.8|6002|6004.1|6002.3|6003.3|6001.5|94
1711485300000|2024-03-26 20:35:00|6003.9|6002.1|6003.5|6001.7|6004|6002.2|6003.1|6001.3|72
1711485600000|2024-03-26 20:40:00|6003.4|6001.6|6004.1|6002.3|6004.5|6002.7|6003.1|6001.3|94
1711485900000|2024-03-26 20:45:00|6004.2|6002.4|6004.4|6002.6|6004.7|6002.9|6004.1|6002.3|62
1711486200000|2024-03-26 20:50:00|6004.1|6002.3|6005.3|6003.5|6006.3|6004|6004.1|6002.3|109
1711486500000|2024-03-26 20:55:00|6006|6003|6005.9|6002.9|6006.1|6003.6|6005.3|6002.7|102
1711486800000|2024-03-26 21:00:00|6006.2|6003.2|6006.7|6003|6007.1|6003.8|6006.2|6003|16
1711487100000|2024-03-26 21:05:00|6006.6|6003.6|6006.6|6003|6007.8|6003.8|6006.3|6002.7|106
1711487400000|2024-03-26 21:10:00|6006.5|6003.1|6007|6003|6007.6|6003.6|6006.1|6002.7|229
1711487700000|2024-03-26 21:15:00|6006.5|6003.5|6006.4|6003.2|6006.6|6003.6|6005.8|6002.7|97
1711488000000|2024-03-26 21:20:00|6006.2|6003.3|6006.4|6003.4|6006.6|6003.5|6006.2|6003.1|47
1711488300000|2024-03-26 21:25:00|6006.2|6003.2|6006|6003|6006.5|6003.3|6005.8|6002.8|48
1711488600000|2024-03-26 21:30:00|6005.8|6002.8|6006|6003|6006|6003|6005.6|6002.6|46
1711488900000|2024-03-26 21:35:00|6006.1|6003.1|6006.3|6003.3|6006.8|6003.8|6005.8|6002.8|46
1711489200000|2024-03-26 21:40:00|6006.4|6003.4|6006.4|6003.4|6006.5|6003.5|6005.9|6002.9|41
1711489500000|2024-03-26 21:45:00|6006.3|6003.3|6006.4|6003.4|6006.6|6003.6|6006.1|6003.1|50
1711489800000|2024-03-26 21:50:00|6006.5|6003.5|6007.2|6004.2|6007.2|6004.2|6006.4|6003.4|32
1711490100000|2024-03-26 21:55:00|6008.1|6003.3|6008.3|6003|6008.3|6003.5|6007.6|6002.8|64
1711490400000|2024-03-26 22:00:00|6008.1|6002.5|6006.2|6001.4|6008.5|6003.1|6006.1|6001|113
1711490700000|2024-03-26 22:05:00|6006|6001.2|6005.6|6000.8|6006.1|6001.3|6005.2|6000.4|45
1711491000000|2024-03-26 22:10:00|6005.8|6001|6006.3|6001.5|6006.6|6001.8|6005.6|6000.8|45
1711491300000|2024-03-26 22:15:00|6006.2|6001.4|6006.2|6001.4|6006.4|6001.6|6006|6001.2|97
1711491600000|2024-03-26 22:20:00|6006.1|6001.3|6005.3|6000.5|6006.5|6001.7|6005.1|6000.3|50
1711491900000|2024-03-26 22:25:00|6005.2|6000.4|6005.8|6001|6005.9|6001.1|6004.7|5999.9|76
1711492200000|2024-03-26 22:30:00|6005.7|6000.9|6005.9|6001.1|6006|6001.2|6005.6|6000.8|61
1711492500000|2024-03-26 22:35:00|6006|6001.2|6005.8|6001|6006|6001.2|6005.7|6000.9|25
1711492800000|2024-03-26 22:40:00|6005.9|6001.1|6005.8|6001|6005.9|6001.1|6005.7|6000.9|28
1711493100000|2024-03-26 22:45:00|6005.7|6000.9|6005.4|6000.6|6005.8|6001|6004.9|6000.1|26
1711493400000|2024-03-26 22:50:00|6005.3|6000.5|6005.6|6000.8|6005.7|6000.9|6005.3|6000.5|38
1711493700000|2024-03-26 22:55:00|6005.5|6000.7|6004.7|6001.1|6005.5|6001.1|6004.5|5999.9|40
1711494000000|2024-03-26 23:00:00|6004.8|6001.2|6004.5|6000.9|6004.8|6001.2|6004.2|6000.6|54
1711494300000|2024-03-26 23:05:00|6003.6|6001.8|6003.5|6001.7|6004.2|6002.4|6003.3|6001.5|61
1711494600000|2024-03-26 23:10:00|6003.6|6001.8|6003.9|6002.1|6004.9|6002.6|6003.6|6001.4|57
1711494900000|2024-03-26 23:15:00|6003.8|6002|6004.3|6001.3|6004.5|6002.1|6003.2|6001|86
1711495200000|2024-03-26 23:20:00|6004.2|6001.2|6003.9|6000.9|6004.4|6001.9|6003.2|6000.8|48
1711495500000|2024-03-26 23:25:00|6003.8|6000.8|6004.3|6001.3|6004.3|6002.1|6003.1|6000.7|58
1711495800000|2024-03-26 23:30:00|6004.2|6001.2|6005.4|6002.4|6005.6|6002.6|6003.7|6001.1|79
1711496100000|2024-03-26 23:35:00|6005.3|6002.3|6005.8|6002.8|6005.9|6002.9|6004.2|6001.5|63
1711496400000|2024-03-26 23:40:00|6005.9|6002.9|6007.3|6005.5|6007.8|6006|6005.4|6002.6|89
1711496700000|2024-03-26 23:45:00|6007.4|6005.6|6007.4|6005.6|6007.5|6005.7|6006.1|6004.3|51
1711497000000|2024-03-26 23:50:00|6007.3|6005.5|6008.4|6006.6|6008.5|6006.7|6007.1|6005.3|62
1711497300000|2024-03-26 23:55:00|6008.9|6005.9|6008.8|6005.8|6009.1|6007.1|6007.5|6005.5|106
1711497600000|2024-03-27 00:00:00|6008.7|6005.7|6006|6004.2|6008.7|6006.1|6004.9|6003.1|136
1711497900000|2024-03-27 00:05:00|6006.1|6004.3|6005.7|6003.9|6008.5|6006.7|6005.6|6003.8|152
1711498200000|2024-03-27 00:10:00|6005.6|6003.8|6005.4|6003.6|6008.4|6006.6|6005.2|6003.4|161
1711498500000|2024-03-27 00:15:00|6005.3|6003.5|6005|6003.2|6005.6|6003.8|6004.4|6002.6|136
1711498800000|2024-03-27 00:20:00|6004.7|6002.9|6002.5|6000.7|6004.9|6003.1|6002.5|6000.7|137
1711499100000|2024-03-27 00:25:00|6002.6|6000.8|6005.5|6002.5|6006.2|6004.4|6001.9|6000.1|140
1711499400000|2024-03-27 00:30:00|6005.6|6002.6|6001.6|5999.8|6005.7|6002.7|5997.6|5995.8|306
1711499700000|2024-03-27 00:35:00|6001.5|5999.7|6002.3|6000.5|6003.5|6001.7|5999.9|5998.1|223
1711500000000|2024-03-27 00:40:00|6002.2|6000.4|6001.9|6000.1|6002.6|6000.8|6000.5|5998.7|173
1711500300000|2024-03-27 00:45:00|6002|6000.2|6002.5|6000.7|6003.2|6001.4|6001.2|5999.4|188
1711500600000|2024-03-27 00:50:00|6002.4|6000.6|6002.2|6000.4|6003.8|6001.5|6001.8|5999.7|155
1711500900000|2024-03-27 00:55:00|6002.1|6000.3|6000.3|5998.5|6002.1|6000.3|6000.3|5998.5|134
1711501200000|2024-03-27 01:00:00|6000.1|5998.3|6001|5999.2|6002|6000.2|6000.1|5998.3|98
1711501500000|2024-03-27 01:05:00|6001.1|5999.3|6000|5998.2|6001.1|5999.3|5999.3|5997.5|151
1711501800000|2024-03-27 01:10:00|5999.9|5998.1|6001|5999.2|6001.5|5999.7|5999.5|5997.7|134
1711502100000|2024-03-27 01:15:00|6001.1|5999.3|5998.8|5997|6001.9|6000.1|5998.7|5996.9|193
1711502400000|2024-03-27 01:20:00|5998.9|5997.1|5994.9|5993.1|5998.9|5997.1|5992.6|5990.8|251
1711502700000|2024-03-27 01:25:00|5995|5993.2|5994.3|5992.5|5996.5|5994.7|5993.1|5991.3|180
1711503000000|2024-03-27 01:30:00|5994.2|5992.4|5991.9|5990.1|5994.4|5992.6|5991.1|5989.3|309
1711503300000|2024-03-27 01:35:00|5991.8|5990|5990.5|5988.7|5992.5|5990.7|5990.3|5988.5|231
1711503600000|2024-03-27 01:40:00|5990.6|5988.8|5992.1|5990.3|5992.1|5990.3|5988.9|5987.1|239
1711503900000|2024-03-27 01:45:00|5992.2|5990.4|5993.4|5991.6|5993.4|5991.6|5991.3|5989.5|149
1711504200000|2024-03-27 01:50:00|5993.6|5991.8|5992.5|5990.7|5993.6|5991.8|5990.9|5989.1|175
1711504500000|2024-03-27 01:55:00|5992.4|5990.6|5994.5|5992.7|5994.7|5992.9|5992.3|5990.5|165
1711504800000|2024-03-27 02:00:00|5994.4|5992.6|5995.4|5993.6|5995.5|5993.7|5994.2|5992.4|187
1711505100000|2024-03-27 02:05:00|5995.3|5993.5|5993.6|5991.8|5995.4|5993.6|5993.2|5991.4|167
1711505400000|2024-03-27 02:10:00|5993.5|5991.7|5993.4|5991.6|5993.9|5992.1|5992.2|5990.4|147
1711505700000|2024-03-27 02:15:00|5993.3|5991.5|5993.1|5991.3|5994.1|5992.3|5992.5|5990.7|91
1711506000000|2024-03-27 02:20:00|5993.2|5991.4|5992|5990.2|5993.2|5991.4|5991.3|5989.5|76
1711506300000|2024-03-27 02:25:00|5991.9|5990.1|5993.9|5992.1|5994.3|5992.5|5991.3|5989.5|121
1711506600000|2024-03-27 02:30:00|5994|5992.2|5993.4|5991.6|5995|5993.2|5993.2|5991.4|163
1711506900000|2024-03-27 02:35:00|5993.3|5991.5|5993.7|5991.9|5994.8|5993|5993.1|5991.3|147
1711507200000|2024-03-27 02:40:00|5993.6|5991.8|5991.7|5989.9|5993.9|5992.1|5990.8|5989|152
1711507500000|2024-03-27 02:45:00|5991.6|5989.8|5992.3|5990.5|5992.6|5990.8|5990.6|5988.8|160
1711507800000|2024-03-27 02:50:00|5992.2|5990.4|5992.5|5990.7|5993.3|5991.5|5991.7|5989.9|173
1711508100000|2024-03-27 02:55:00|5992.8|5991|5991.7|5989.9|5992.8|5991|5990.4|5988.6|214
1711508400000|2024-03-27 03:00:00|5991.6|5989.8|5991.9|5990.1|5992.9|5991.1|5991|5989.2|204
1711508700000|2024-03-27 03:05:00|5991.8|5990|5991.1|5989.3|5991.9|5990.1|5989.4|5987.6|163
1711509000000|2024-03-27 03:10:00|5991|5989.2|5993.8|5992|5994.8|5992.9|5991|5989.2|240
1711509300000|2024-03-27 03:15:00|5993.9|5992.1|5994.5|5992.7|5995.1|5993.3|5993.5|5991.7|198
1711509600000|2024-03-27 03:20:00|5994.6|5992.8|5995.9|5994.1|5996.2|5994.4|5993.9|5992.1|232
1711509900000|2024-03-27 03:25:00|5995.8|5994|5993.1|5991.3|5995.9|5994.1|5993.1|5991.3|149
1711510200000|2024-03-27 03:30:00|5993.2|5991.4|5990.6|5988.8|5993.4|5991.6|5989.7|5987.9|170
1711510500000|2024-03-27 03:35:00|5990.8|5989|5989.6|5987.8|5991.7|5989.9|5989.4|5987.6|113
1711510800000|2024-03-27 03:40:00|5989.5|5987.7|5990.6|5988.8|5990.7|5988.9|5989.5|5987.7|94
1711511100000|2024-03-27 03:45:00|5990.7|5988.9|5990.9|5989.1|5992|5989.6|5990.5|5988.6|79
1711511400000|2024-03-27 03:50:00|5991.1|5989.3|5993.5|5991.7|5993.5|5991.7|5991|5989.2|64
1711511700000|2024-03-27 03:55:00|5993.4|5991.6|5993.8|5992|5994.5|5992.2|5993.4|5991.5|90
1711512000000|2024-03-27 04:00:00|5993.7|5991.9|5994.5|5992.7|5994.8|5993|5993.7|5991.6|85
1711512300000|2024-03-27 04:05:00|5994.4|5992.6|5995.9|5994.1|5996.2|5994.4|5994.2|5992.4|113
1711512600000|2024-03-27 04:10:00|5996|5994.2|5996.8|5995|5997.1|5995.3|5995.9|5994.1|125
1711512900000|2024-03-27 04:15:00|5996.9|5995.1|5996.4|5994.6|5997.5|5995.7|5995.7|5993.9|73
1711513200000|2024-03-27 04:20:00|5996.3|5994.5|5997.5|5995.7|5997.6|5995.8|5996.3|5994.5|81
1711513500000|2024-03-27 04:25:00|5997.4|5995.6|5997.2|5995.4|5997.7|5995.9|5996.8|5995|79
1711513800000|2024-03-27 04:30:00|5997.3|5995.5|5997.3|5995.5|5998|5996.2|5996.9|5995.1|104
1711514100000|2024-03-27 04:35:00|5997.4|5995.6|5997.7|5995.9|5997.8|5996|5996.8|5995|78
1711514400000|2024-03-27 04:40:00|5997.6|5995.8|5997.9|5996.1|5998.2|5996.4|5997.3|5995.5|82
1711514700000|2024-03-27 04:45:00|5997.8|5996|5998.5|5996.7|5998.7|5996.9|5997.8|5996|67
1711515000000|2024-03-27 04:50:00|5998.7|5996.9|6000.6|5998.8|6000.8|5999|5998.6|5996.8|116
1711515300000|2024-03-27 04:55:00|6000.7|5998.9|6000.4|5998.6|6000.7|5998.9|5999.9|5998.1|58
1711515600000|2024-03-27 05:00:00|6000.2|5998.4|5999.8|5998|6000.3|5998.5|5999|5997.2|86
1711515900000|2024-03-27 05:05:00|5999.7|5997.9|6000.7|5998.9|6000.8|5999|5998.9|5997.1|99
1711516200000|2024-03-27 05:10:00|6000.8|5999|6000.2|5998.4|6000.9|5999.1|5999.6|5997.8|71
1711516500000|2024-03-27 05:15:00|6000.1|5998.3|5999.3|5997.5|6000.8|5999|5998.7|5996.9|71
1711516800000|2024-03-27 05:20:00|5999.2|5997.4|5999.3|5997.5|6000|5998.2|5999.1|5997.3|93
1711517100000|2024-03-27 05:25:00|5999.2|5997.4|5999.2|5997.4|5999.5|5997.7|5998.8|5997|95
1711517400000|2024-03-27 05:30:00|5999.1|5997.3|5999.9|5998.1|6000.7|5998.9|5999.1|5997.3|85
1711517700000|2024-03-27 05:35:00|6000|5998.2|5999.6|5997.8|6000.7|5998.9|5999.4|5997.6|81
1711518000000|2024-03-27 05:40:00|5999.8|5998|6000.1|5998.3|6001|5999.2|5999.4|5997.6|122
1711518300000|2024-03-27 05:45:00|6000|5998.2|6000.3|5998.5|6001|5999.2|6000|5998.2|98
1711518600000|2024-03-27 05:50:00|6000.4|5998.6|5999.1|5997.3|6000.5|5998.7|5998.8|5997|113
1711518900000|2024-03-27 05:55:00|5999|5997.2|5998.8|5997|6000.7|5998.9|5998.8|5997|138
1711519200000|2024-03-27 06:00:00|5998.9|5997.1|6000.2|5998.4|6000.3|5998.5|5998.2|5996.4|159
1711519500000|2024-03-27 06:05:00|6000.3|5998.5|6002.2|6000.4|6002.4|6000.6|6000.3|5998.5|164
1711519800000|2024-03-27 06:10:00|6002.3|6000.5|6002.8|6001|6003.9|6002.1|6002.2|6000.4|153
1711520100000|2024-03-27 06:15:00|6002.9|6001.1|6001.3|5999.5|6003|6001.2|6001.1|5999.3|168
1711520400000|2024-03-27 06:20:00|6001.4|5999.6|6000.8|5999|6001.4|5999.6|5999.8|5998|165
1711520700000|2024-03-27 06:25:00|6000.6|5998.8|5999|5997.2|6000.6|5998.8|5998.9|5997.1|119
1711521000000|2024-03-27 06:30:00|5998.9|5997.1|5999.3|5997.5|6000|5998.2|5998.5|5996.7|138
1711521300000|2024-03-27 06:35:00|5999.2|5997.4|6000.8|5999|6001.1|5999.3|5998.6|5996.8|128
1711521600000|2024-03-27 06:40:00|6000.7|5998.9|6002.2|6000.4|6002.6|6000.8|6000.4|5998.6|140
1711521900000|2024-03-27 06:45:00|6002.1|6000.3|6003.7|6001.9|6004.1|6002.3|6002.1|6000.3|114
1711522200000|2024-03-27 06:50:00|6004|6002.2|6002.3|6000.5|6004.3|6002.5|6002.3|6000.5|178
1711522500000|2024-03-27 06:55:00|6002.4|6000.6|6002.7|6000.9|6003.8|6002|6001.6|5999.8|155
1711522800000|2024-03-27 07:00:00|6002.8|6001|6002.1|6000.3|6003.2|6001.4|6000.9|5999.1|150
1711523100000|2024-03-27 07:05:00|6002|6000.2|6004.3|6002.5|6004.9|6003.1|6001.5|5999.7|146
1711523400000|2024-03-27 07:10:00|6004.4|6002.6|6003.1|6001.3|6006.1|6004.3|6003.1|6001.3|173
1711523700000|2024-03-27 07:15:00|6003.2|6001.4|6002.7|6000.9|6004.6|6002.8|6002.6|6000.8|148
1711524000000|2024-03-27 07:20:00|6002.6|6000.8|6005.6|6003.8|6005.6|6003.8|6002.6|6000.8|169
1711524300000|2024-03-27 07:25:00|6005.7|6003.9|6005.2|6003.4|6007.5|6005.7|6004.6|6002.8|175
1711524600000|2024-03-27 07:30:00|6005.3|6003.5|6005.1|6003.3|6006.7|6004.9|6004.7|6002.9|130
1711524900000|2024-03-27 07:35:00|6004.9|6003.1|6005.9|6004.1|6007.1|6005.3|6004.9|6003.1|132
1711525200000|2024-03-27 07:40:00|6005.8|6004|6006.5|6004.7|6007.4|6005.6|6005.2|6003.4|171
1711525500000|2024-03-27 07:45:00|6006.4|6004.6|6004.6|6002.8|6006.7|6004.9|6004.3|6002.5|167
1711525800000|2024-03-27 07:50:00|6004.5|6002.7|6007.3|6005.5|6007.7|6005.9|6004.4|6002.6|137
1711526100000|2024-03-27 07:55:00|6007.2|6005.4|6005.4|6003.6|6007.4|6005.6|6005.4|6003.6|158
1711526400000|2024-03-27 08:00:00|6005.5|6003.7|6003.7|6001.9|6005.6|6003.8|6003.7|6001.9|168
1711526700000|2024-03-27 08:05:00|6003.6|6001.8|6004.8|6003|6006.5|6004.7|6003.3|6001.5|148
1711527000000|2024-03-27 08:10:00|6004.7|6002.9|6001.7|5999.9|6004.7|6002.9|6001.7|5999.9|137
1711527300000|2024-03-27 08:15:00|6001.8|6000|6002.6|6000.8|6002.8|6001|6001.8|6000|129
1711527600000|2024-03-27 08:20:00|6002.7|6000.9|6002|6000.2|6003|6001.2|6001.6|5999.8|164
1711527900000|2024-03-27 08:25:00|6001.9|6000.1|6000.5|5998.7|6002.3|6000.5|6000.4|5998.6|136
1711528200000|2024-03-27 08:30:00|6000.4|5998.6|6001.5|5999.7|6001.9|6000.1|6000.3|5998.5|83
1711528500000|2024-03-27 08:35:00|6001.6|5999.8|5999|5997.2|6001.6|5999.8|5997.7|5995.9|115
1711528800000|2024-03-27 08:40:00|5999.1|5997.3|5997.1|5995.3|6000.4|5998.6|5997.1|5995.3|152
1711529100000|2024-03-27 08:45:00|5997.2|5995.4|5998.8|5997|5999.6|5997.8|5997.1|5995.3|175
1711529400000|2024-03-27 08:50:00|5998.9|5997.1|6000|5998.2|6000.4|5998.6|5998.2|5996.4|122
1711529700000|2024-03-27 08:55:00|6000.1|5998.3|5999.1|5997.3|6000.5|5998.7|5999|5997.2|215
1711530000000|2024-03-27 09:00:00|5999|5997.2|6003.1|6001.3|6004.2|6002.4|5998.3|5996.5|358
1711530300000|2024-03-27 09:05:00|6003.4|6001.6|6003.1|6001.3|6003.5|6001.7|6001.5|5999.7|250
1711530600000|2024-03-27 09:10:00|6003.4|6001.6|6005.3|6003.5|6006.5|6004.7|6003|6001.2|306
1711530900000|2024-03-27 09:15:00|6005.5|6003.7|6007.2|6005.4|6007.6|6005.8|6005.5|6003.7|311
1711531200000|2024-03-27 09:20:00|6007.1|6005.3|6011.1|6009.3|6011.1|6009.3|6007|6005.2|281
1711531500000|2024-03-27 09:25:00|6011|6009.2|6008|6006.2|6011.6|6009.8|6007.9|6006.1|203
1711531800000|2024-03-27 09:30:00|6008.1|6006.3|6006.1|6004.3|6008.1|6006.3|6006|6004.2|135
1711532100000|2024-03-27 09:35:00|6006|6004.2|6005.3|6003.5|6006.1|6004.3|6004.6|6002.8|167
1711532400000|2024-03-27 09:40:00|6005.4|6003.6|6004|6002.2|6005.6|6003.8|6002.6|6000.8|329
1711532700000|2024-03-27 09:45:00|6004.1|6002.3|6001.5|5999.7|6004.9|6003.1|6000.9|5999.1|265
1711533000000|2024-03-27 09:50:00|6001.6|5999.8|6002.9|6001.1|6003.3|6001.5|6000.3|5998.5|205
1711533300000|2024-03-27 09:55:00|6002.8|6001|6002.7|6000.9|6003.8|6002|6002|6000.2|165
1711533600000|2024-03-27 10:00:00|6002.8|6001|6003.1|6001.3|6003.7|6001.9|6001.6|5999.8|189
1711533900000|2024-03-27 10:05:00|6003.2|6001.4|6005.1|6003.3|6005.3|6003.5|6003|6001.2|202
1711534200000|2024-03-27 10:10:00|6005|6003.2|6003.1|6001.3|6005.7|6003.9|6003.1|6001.3|149
1711534500000|2024-03-27 10:15:00|6003|6001.2|6005.3|6003.5|6005.3|6003.5|6002.5|6000.7|174
1711534800000|2024-03-27 10:20:00|6005.2|6003.4|6005|6003.2|6006.1|6004.3|6004.6|6002.8|164
1711535100000|2024-03-27 10:25:00|6005.1|6003.3|6004.6|6002.8|6005.6|6003.8|6004.1|6002.3|150
1711535400000|2024-03-27 10:30:00|6004.4|6002.6|6008|6006.2|6008|6006.2|6004.4|6002.6|154
1711535700000|2024-03-27 10:35:00|6007.8|6006|6007|6005.2|6008.5|6006.7|6006.9|6005.1|199
1711536000000|2024-03-27 10:40:00|6006.9|6005.1|6005.5|6003.7|6007.1|6005.3|6005.3|6003.5|131
1711536300000|2024-03-27 10:45:00|6005.4|6003.6|6005|6003.2|6005.5|6003.7|6004.3|6002.5|148
1711536600000|2024-03-27 10:50:00|6005.1|6003.3|6005.7|6003.9|6007|6005.2|6005.1|6003.3|111
1711536900000|2024-03-27 10:55:00|6005.8|6004|6006.7|6004.9|6007.1|6005.3|6005.8|6004|144
1711537200000|2024-03-27 11:00:00|6006.6|6004.8|6005.4|6003.6|6007.2|6005.4|6005.2|6003.4|132
1711537500000|2024-03-27 11:05:00|6005.5|6003.7|6006.5|6004.7|6006.7|6004.9|6004.9|6003.1|141
1711537800000|2024-03-27 11:10:00|6006.6|6004.8|6008|6006.2|6008.1|6006.3|6006.4|6004.6|180
1711538100000|2024-03-27 11:15:00|6008.1|6006.3|6007|6005.2|6008.5|6006.7|6006.9|6005.1|135
1711538400000|2024-03-27 11:20:00|6006.9|6005.1|6007.5|6005.7|6008.5|6006.7|6006.9|6005.1|136
1711538700000|2024-03-27 11:25:00|6007.6|6005.8|6007.6|6005.8|6008.2|6006.4|6007.1|6005.3|170
1711539000000|2024-03-27 11:30:00|6007.5|6005.7|6009.3|6007.5|6010.6|6008.8|6007.5|6005.7|158
1711539300000|2024-03-27 11:35:00|6009.4|6007.6|6008.2|6006.4|6010.3|6008.5|6008.2|6006.4|136
1711539600000|2024-03-27 11:40:00|6008.1|6006.3|6005.8|6004|6008.1|6006.3|6005.1|6003.3|197
1711539900000|2024-03-27 11:45:00|6005.9|6004.1|6006.2|6004.4|6006.5|6004.7|6004.7|6002.9|154
1711540200000|2024-03-27 11:50:00|6006.1|6004.3|6002.1|6000.3|6006.1|6004.3|6002.1|6000.3|147
1711540500000|2024-03-27 11:55:00|6002.2|6000.4|6001.5|5999.7|6002.8|6001|6000.4|5998.6|166
1711540800000|2024-03-27 12:00:00|6001.4|5999.6|5999.4|5997.6|6001.9|6000.1|5999.4|5997.6|213
1711541100000|2024-03-27 12:05:00|5999.2|5997.4|5999.5|5997.7|6001.6|5999.8|5999.2|5997.4|246
1711541400000|2024-03-27 12:10:00|5999.3|5997.5|6000.1|5998.3|6000.8|5999|5999.2|5997.4|195
1711541700000|2024-03-27 12:15:00|6000|5998.2|5999.4|5997.6|6000.6|5998.8|5999.1|5997.3|163
1711542000000|2024-03-27 12:20:00|5999.5|5997.7|5999.9|5998.1|6000|5998.2|5998.5|5996.7|240
1711542300000|2024-03-27 12:25:00|6000|5998.2|5997.8|5996|6000.4|5998.6|5997.4|5995.6|201
1711542600000|2024-03-27 12:30:00|5997.9|5996.1|5998.4|5996.6|5999.5|5997.7|5996.9|5995.1|200
1711542900000|2024-03-27 12:35:00|5998.1|5996.3|5998.5|5996.7|5999|5997.2|5997.5|5995.7|199
1711543200000|2024-03-27 12:40:00|5998.4|5996.6|5996.8|5995|5998.6|5996.8|5996.1|5994.3|178
1711543500000|2024-03-27 12:45:00|5996.9|5995.1|5995.5|5993.7|5997.9|5996.1|5995.4|5993.6|191
1711543800000|2024-03-27 12:50:00|5995.6|5993.8|5996.9|5995.1|5997.5|5995.7|5995.6|5993.8|212
1711544100000|2024-03-27 12:55:00|5997|5995.2|5996.1|5994.3|5998.2|5996.4|5996.1|5994.3|193
1711544400000|2024-03-27 13:00:00|5996.2|5994.4|5996.1|5994.3|5997.7|5995.9|5995.9|5994.1|277
1711544700000|2024-03-27 13:05:00|5996.2|5994.4|5996.2|5994.4|5996.8|5995|5994.5|5992.7|262
1711545000000|2024-03-27 13:10:00|5996.1|5994.3|5995.8|5994|5996.8|5995|5995.7|5993.9|150
1711545300000|2024-03-27 13:15:00|5995.9|5994.1|5996.6|5994.8|5996.7|5994.9|5995.1|5993.3|157
1711545600000|2024-03-27 13:20:00|5996.5|5994.7|5997.5|5995.7|5997.8|5996|5996|5994.2|174
1711545900000|2024-03-27 13:25:00|5997.3|5995.5|5997.8|5996|5998.6|5996.8|5997.2|5995.4|169
1711546200000|2024-03-27 13:30:00|5997.7|5995.9|5998.6|5996.8|5999.6|5997.8|5996.6|5994.8|234
1711546500000|2024-03-27 13:35:00|5998.7|5996.9|5999.3|5997.5|6000.2|5998.4|5998|5996.2|267
1711546800000|2024-03-27 13:40:00|5999.2|5997.4|5999.6|5997.8|5999.7|5997.9|5998|5996.2|225
1711547100000|2024-03-27 13:45:00|5999.7|5997.9|6000.6|5998.8|6001|5999.2|5999.6|5997.8|222
1711547400000|2024-03-27 13:50:00|6000.7|5998.9|6001.6|5999.8|6003.7|6001.9|6000.6|5998.8|254
1711547700000|2024-03-27 13:55:00|6001.7|5999.9|6002.7|6000.9|6003.1|6001.3|6000.7|5998.9|299
1711548000000|2024-03-27 14:00:00|6002.8|6001|6000.1|5998.3|6003|6001.2|5999.2|5997.4|212
1711548300000|2024-03-27 14:05:00|6000.5|5998.7|6003.5|6001.7|6003.7|6001.9|6000.5|5998.7|228
1711548600000|2024-03-27 14:10:00|6003.6|6001.8|6005.8|6004|6005.8|6004|6002.9|6001.1|262
1711548900000|2024-03-27 14:15:00|6005.7|6003.9|6007.8|6006|6008.4|6006.6|6005.6|6003.8|234
1711549200000|2024-03-27 14:20:00|6007.9|6006.1|6007.3|6005.5|6007.9|6006.1|6006.6|6004.8|210
1711549500000|2024-03-27 14:25:00|6007.2|6005.4|6008.1|6006.3|6008.1|6006.3|6006.7|6004.9|245
1711549800000|2024-03-27 14:30:00|6008|6006.2|6007.9|6006.1|6009.7|6007.9|6007|6005.2|198
1711550100000|2024-03-27 14:35:00|6007.8|6006|6006.4|6004.6|6009.1|6007.3|6005.9|6004.1|212
1711550400000|2024-03-27 14:40:00|6006.5|6004.7|6006.4|6004.6|6008.1|6006.3|6005.6|6003.8|217
1711550700000|2024-03-27 14:45:00|6006.3|6004.5|6007.4|6005.6|6008|6006.2|6006.3|6004.5|189
1711551000000|2024-03-27 14:50:00|6007.5|6005.7|6007.8|6006|6007.8|6006|6005.9|6004.1|178
1711551300000|2024-03-27 14:55:00|6007.9|6006.1|6004|6002.2|6008.2|6006.4|6003.8|6002|197
1711551600000|2024-03-27 15:00:00|6004.1|6002.3|6004.4|6002.6|6005|6003.2|6003.2|6001.4|272
1711551900000|2024-03-27 15:05:00|6004.5|6002.7|6005.2|6003.4|6006|6004.2|6004.2|6002.4|212
1711552200000|2024-03-27 15:10:00|6005.4|6003.6|6006.2|6004.4|6006.5|6004.7|6005|6003.2|201
1711552500000|2024-03-27 15:15:00|6006.1|6004.3|6005.5|6003.7|6006.4|6004.6|6005|6003.2|145
1711552800000|2024-03-27 15:20:00|6005.4|6003.6|6004|6002.2|6005.5|6003.7|6003.4|6001.6|189
1711553100000|2024-03-27 15:25:00|6004.1|6002.3|6004.3|6002.5|6004.5|6002.7|6003|6001.2|230
1711553400000|2024-03-27 15:30:00|6004.4|6002.6|6000.4|5998.6|6004.6|6002.8|6000.4|5998.6|190
1711553700000|2024-03-27 15:35:00|6000.3|5998.5|6001.9|6000.1|6002.4|6000.6|6000.3|5998.5|104
1711554000000|2024-03-27 15:40:00|6001.8|6000|6002.9|6001.1|6003.7|6001.9|6001.8|6000|175
1711554300000|2024-03-27 15:45:00|6003|6001.2|6001.8|6000|6003.1|6001.3|6000.8|5999|168
1711554600000|2024-03-27 15:50:00|6001.9|6000.1|6001.4|5999.6|6002.1|6000.3|6000.3|5998.5|214
1711554900000|2024-03-27 15:55:00|6001.3|5999.5|6000.5|5998.7|6001.4|5999.6|6000.1|5998.3|219
1711555200000|2024-03-27 16:00:00|6000.4|5998.6|5999.9|5998.1|6001.2|5999.4|5999.9|5998.1|221
1711555500000|2024-03-27 16:05:00|6000|5998.2|5999|5997.2|6000.6|5998.8|5998.5|5996.7|127
1711555800000|2024-03-27 16:10:00|5999.1|5997.3|5998.8|5997|6000.4|5998.6|5998.7|5996.9|169
1711556100000|2024-03-27 16:15:00|5998.9|5997.1|5997.9|5996.1|5998.9|5997.1|5996.8|5995|148
1711556400000|2024-03-27 16:20:00|5998|5996.2|5998.5|5996.7|5998.5|5996.7|5996.9|5995.1|91
1711556700000|2024-03-27 16:25:00|5998.6|5996.8|5999|5997.2|5999.2|5997.4|5997.9|5996.1|76
1711557000000|2024-03-27 16:30:00|5999.2|5997.4|5999.6|5997.8|6000|5998.2|5999.2|5997.4|152
1711557300000|2024-03-27 16:35:00|5999.7|5997.9|5999.1|5997.3|5999.8|5998|5998.9|5997.1|154
1711557600000|2024-03-27 16:40:00|5999|5997.2|6000.7|5998.9|6000.8|5999|5998.9|5997.1|101
1711557900000|2024-03-27 16:45:00|6000.6|5998.8|6001.3|5999.5|6001.4|5999.6|6000.6|5998.8|111
1711558200000|2024-03-27 16:50:00|6001.4|5999.6|6000.3|5998.5|6002|6000.2|6000.3|5998.5|117
1711558500000|2024-03-27 16:55:00|6000.4|5998.6|6000|5998.2|6000.9|5999.1|5999.8|5998|126
1711558800000|2024-03-27 17:00:00|5999.9|5998.1|6000.4|5998.6|6002.3|6000.5|5999.2|5997.4|240
1711559100000|2024-03-27 17:05:00|6000.3|5998.5|5998.3|5996.5|6000.4|5998.6|5998.2|5996.4|235
1711559400000|2024-03-27 17:10:00|5998.2|5996.4|5998.1|5996.3|5998.5|5996.7|5996.9|5995.1|198
1711559700000|2024-03-27 17:15:00|5998.2|5996.4|5999.7|5997.9|5999.7|5997.9|5997.8|5996|169
1711560000000|2024-03-27 17:20:00|5999.6|5997.8|6000.3|5998.5|6000.4|5998.6|5999.4|5997.6|187
1711560300000|2024-03-27 17:25:00|6000.2|5998.4|6000|5998.2|6000.6|5998.8|5999.8|5998|158
1711560600000|2024-03-27 17:30:00|6000.1|5998.3|5999.5|5997.7|6000.5|5998.7|5999.3|5997.5|185
1711560900000|2024-03-27 17:35:00|5999.4|5997.6|5998.4|5996.6|5999.5|5997.7|5998.4|5996.6|128
1711561200000|2024-03-27 17:40:00|5998.3|5996.5|5998.9|5997.1|5998.9|5997.1|5997.9|5996.1|161
1711561500000|2024-03-27 17:45:00|5999|5997.2|5998.8|5997|5999.6|5997.8|5998.2|5996.4|167
1711561800000|2024-03-27 17:50:00|5998.9|5997.1|5997.8|5996|5998.9|5997.1|5997.8|5996|137
1711562100000|2024-03-27 17:55:00|5997.9|5996.1|5998.7|5995.7|5999|5996.7|5997.8|5995.6|78
1711562400000|2024-03-27 18:00:00|5998.8|5995.8|5998|5996.2|5999|5996.4|5997.7|5995.5|142
1711562700000|2024-03-27 18:05:00|5998.1|5996.3|5999.3|5997.5|5999.3|5997.5|5997.9|5996.1|79
1711563000000|2024-03-27 18:10:00|5999.2|5997.4|6000|5998.2|6000.1|5998.3|5998.8|5997|99
1711563300000|2024-03-27 18:15:00|6000.1|5998.3|6000.6|5998.8|6000.6|5998.8|5999.5|5997.7|55
1711563600000|2024-03-27 18:20:00|6000.5|5998.7|6000.7|5998.9|6001|5999.2|6000.2|5998.4|82
1711563900000|2024-03-27 18:25:00|6000.6|5998.8|6000.1|5998.3|6000.6|5998.8|5999.1|5997.3|85
1711564200000|2024-03-27 18:30:00|6000.5|5998.7|6000.4|5998.6|6001.1|5999.3|6000.3|5998.5|73
1711564500000|2024-03-27 18:35:00|6000.5|5998.7|5999.5|5997.7|6000.5|5998.7|5999.5|5997.7|83
1711564800000|2024-03-27 18:40:00|5999.6|5997.8|6000|5998.2|6000|5998.2|5999.4|5997.6|73
1711565100000|2024-03-27 18:45:00|5999.9|5998.1|6000.5|5998.7|6000.5|5998.7|5999.9|5998.1|23
1711565400000|2024-03-27 18:50:00|6000.4|5998.6|5999.5|5997.7|6000.6|5998.8|5998.9|5997.1|52
1711565700000|2024-03-27 18:55:00|5999.6|5997.8|6000.2|5998.4|6000.6|5998.8|5999.6|5997.8|72
1711566000000|2024-03-27 19:00:00|6000.3|5998.5|6001|5999.2|6001.8|6000|6000.3|5998.5|67
1711566300000|2024-03-27 19:05:00|6001.1|5999.3|6000.9|5999.1|6001.1|5999.3|6000.4|5998.6|55
1711566600000|2024-03-27 19:10:00|6001|5999.2|5999.5|5997.7|6001|5999.2|5999.5|5997.7|64
1711566900000|2024-03-27 19:15:00|5999.6|5997.8|5999.5|5997.7|6000.1|5998.3|5999.5|5997.7|56
1711567200000|2024-03-27 19:20:00|5999.4|5997.6|5999.5|5997.7|5999.6|5997.8|5999.3|5997.5|68
1711567500000|2024-03-27 19:25:00|5999.6|5997.8|5999.4|5997.6|5999.6|5997.8|5998.9|5997.1|73
1711567800000|2024-03-27 19:30:00|5999.5|5997.7|5999.8|5998|6000.5|5998.7|5999.4|5997.6|70
1711568100000|2024-03-27 19:35:00|5999.9|5998.1|6001.6|5999.8|6001.8|6000|5999.9|5998.1|78
1711568400000|2024-03-27 19:40:00|6001.5|5999.7|6002.4|6000.6|6002.5|6000.7|6001.3|5999.5|125
1711568700000|2024-03-27 19:45:00|6002.5|6000.7|6002.2|6000.4|6002.7|6000.9|6001.4|5999.6|133
1711569000000|2024-03-27 19:50:00|6002.3|6000.5|6003.5|6001.7|6003.5|6001.7|6002.1|6000.3|105
1711569300000|2024-03-27 19:55:00|6003.4|6001.6|6002.4|6000.6|6003.4|6001.6|6002.1|6000.3|123
1711569600000|2024-03-27 20:00:00|6002.5|6000.7|6004.2|6002.4|6004.2|6002.4|6002.5|6000.7|81
1711569900000|2024-03-27 20:05:00|6004.3|6002.5|6005.4|6003.6|6005.4|6003.6|6004.3|6002.5|46
1711570200000|2024-03-27 20:10:00|6005.3|6003.5|6005|6003.2|6005.5|6003.7|6004.9|6003.1|43
1711570500000|2024-03-27 20:15:00|6005.1|6003.3|6005|6003.2|6005.1|6003.3|6004.7|6002.9|30
1711570800000|2024-03-27 20:20:00|6005.1|6003.3|6004.6|6002.8|6005.1|6003.3|6004.5|6002.7|82
1711571100000|2024-03-27 20:25:00|6004.7|6002.9|6005|6003.2|6005|6003.2|6004.6|6002.8|14
1711571400000|2024-03-27 20:30:00|6004.9|6003.1|6005|6003.2|6005.2|6003.4|6004.9|6003.1|101
1711571700000|2024-03-27 20:35:00|6005.1|6003.3|6005.5|6003.7|6005.5|6003.7|6004.7|6002.9|35
1711572000000|2024-03-27 20:40:00|6005.4|6003.6|6005.5|6003.7|6005.7|6003.9|6005.3|6003.5|39
1711572300000|2024-03-27 20:45:00|6005.3|6003.5|6005.3|6003.5|6005.6|6003.8|6005.3|6003.5|29
1711572600000|2024-03-27 20:50:00|6005.2|6003.4|6005.3|6003.5|6005.5|6003.7|6005.2|6003.4|53
1711572900000|2024-03-27 20:55:00|6005.9|6002.9|6005.7|6002.7|6006.3|6003.3|6005.5|6002.5|76
1711573200000|2024-03-27 21:00:00|6007|6003.4|6007.5|6003.5|6008.2|6004.2|6006.8|6003.4|23
1711573500000|2024-03-27 21:05:00|6006.9|6003.9|6008|6004|6008.1|6004.1|6006.5|6003.5|24
1711573800000|2024-03-27 21:10:00|6007.9|6003.9|6007.4|6003.4|6008|6004|6007|6003.3|38
1711574100000|2024-03-27 21:15:00|6007.5|6003.5|6006.7|6003.7|6007.7|6003.8|6006.6|6003.4|54
1711574400000|2024-03-27 21:20:00|6006.6|6003.6|6006.6|6003.6|6007.4|6003.7|6006.4|6003.2|46
1711574700000|2024-03-27 21:25:00|6006.5|6003.5|6005.7|6002.7|6007.5|6003.7|6005.5|6001.7|69
1711575000000|2024-03-27 21:30:00|6006|6002.6|6005.5|6002|6006|6002.9|6005.2|6001.7|141
1711575300000|2024-03-27 21:35:00|6005.6|6002.2|6005.1|6002.1|6005.8|6002.4|6004.9|6001.8|62
1711575600000|2024-03-27 21:40:00|6005.2|6002.2|6005|6002|6005.3|6002.2|6004.9|6001.9|48
1711575900000|2024-03-27 21:45:00|6005.2|6002.2|6005.1|6002|6005.4|6002.4|6004.3|6001.3|71
1711576200000|2024-03-27 21:50:00|6005|6001.9|6005.6|6002.6|6005.8|6002.7|6004.8|6001.8|123
1711576500000|2024-03-27 21:55:00|6006.5|6001.7|6007.2|6001.4|6007.2|6002|6006.2|6001.1|115
1711576800000|2024-03-27 22:00:00|6007.5|6001.7|5998.4|5993.6|6008.5|6002.7|5995.1|5990.3|274
1711577100000|2024-03-27 22:05:00|5998.3|5993.5|5995.7|5990.9|5998.3|5993.5|5995.3|5990.5|92
1711577400000|2024-03-27 22:10:00|5995.6|5990.8|5993.7|5988.9|5995.6|5990.8|5992.2|5987.4|139
1711577700000|2024-03-27 22:15:00|5993.8|5989|5996.6|5991.8|5997.7|5992.9|5993.7|5988.9|164
1711578000000|2024-03-27 22:20:00|5996.7|5991.9|5996.8|5992|5996.9|5992.1|5996.6|5991.8|38
1711578300000|2024-03-27 22:25:00|5996.9|5992.1|5997.9|5993.1|5998.2|5993.4|5996.8|5992|44
1711578600000|2024-03-27 22:30:00|5997.8|5993|5996.8|5992|5998|5993.2|5996.4|5991.6|69
1711578900000|2024-03-27 22:35:00|5997|5992.2|5997.4|5992.6|5998|5993.2|5996.9|5992.1|69
1711579200000|2024-03-27 22:40:00|5997.3|5992.5|5997.7|5992.9|5997.9|5993.1|5997.3|5992.5|48
1711579500000|2024-03-27 22:45:00|5997.6|5992.8|5993.9|5989.1|5997.6|5992.8|5993.5|5988.7|60
1711579800000|2024-03-27 22:50:00|5993.8|5989|5994.2|5989.4|5994.7|5989.9|5993.8|5989|78
1711580100000|2024-03-27 22:55:00|5994|5989.2|5992.6|5987.8|5994|5989.2|5992|5987.2|177
1711580400000|2024-03-27 23:00:00|5992.7|5987.9|5992.3|5988.7|5993.8|5990.1|5992|5987.9|179
1711580700000|2024-03-27 23:05:00|5991.4|5989.6|5989.4|5987.6|5991.7|5989.9|5989.2|5987.4|134
1711581000000|2024-03-27 23:10:00|5989.3|5987.5|5990.1|5988.3|5990.3|5988.5|5989.1|5987.3|149
1711581300000|2024-03-27 23:15:00|5990.2|5988.4|5992.8|5991|5992.8|5991|5990.1|5988.3|96
1711581600000|2024-03-27 23:20:00|5992.7|5990.9|5993.8|5992|5993.8|5992|5992.6|5990.8|91
1711581900000|2024-03-27 23:25:00|5993.7|5991.9|5992.6|5990.8|5993.9|5992.1|5992.5|5990.7|65
1711582200000|2024-03-27 23:30:00|5992.8|5991|5992.4|5990.6|5993.3|5991.5|5991.9|5990.1|103
1711582500000|2024-03-27 23:35:00|5992.3|5990.5|5993.3|5991.5|5993.5|5991.7|5992.3|5990.5|86
1711582800000|2024-03-27 23:40:00|5993.4|5991.6|5992.9|5991.1|5993.4|5991.6|5992.5|5990.7|79
1711583100000|2024-03-27 23:45:00|5992.8|5991|5995.1|5993.3|5995.1|5993.3|5992.8|5991|60
1711583400000|2024-03-27 23:50:00|5995.2|5993.4|5992.9|5991.1|5995.2|5993.4|5992.4|5990.6|96
1711583700000|2024-03-27 23:55:00|5993|5991.2|5993.4|5991.6|5993.6|5991.8|5992.7|5990.9|119
1711584000000|2024-03-28 00:00:00|5993.5|5991.7|5988.1|5986.3|5993.8|5992|5986.6|5984.8|306
1711584300000|2024-03-28 00:05:00|5988.2|5986.4|5985.6|5983.8|5989.1|5987.3|5984.5|5982.7|174
1711584600000|2024-03-28 00:10:00|5985.7|5983.9|5982.2|5980.4|5986|5984.2|5981.3|5979.5|206
1711584900000|2024-03-28 00:15:00|5982.1|5980.3|5984.6|5982.8|5984.6|5982.8|5981.7|5979.9|254
1711585200000|2024-03-28 00:20:00|5984.5|5982.7|5988.2|5986.4|5989|5987.2|5984.5|5982.7|222
1711585500000|2024-03-28 00:25:00|5988.1|5986.3|5992.9|5989.9|5993.7|5991.9|5988.1|5986.3|216
1711585800000|2024-03-28 00:30:00|5993.6|5989.6|5990.6|5988.8|5995|5992|5990|5988.2|230
1711586100000|2024-03-28 00:35:00|5990.5|5988.7|5988.8|5987|5991.2|5989.4|5988|5986.2|221
1711586400000|2024-03-28 00:40:00|5988.9|5987.1|5988.1|5986.3|5989.6|5987.8|5988.1|5986.3|197
1711586700000|2024-03-28 00:45:00|5988.2|5986.4|5990.4|5988.6|5991.3|5989.5|5988|5986.2|171
1711587000000|2024-03-28 00:50:00|5990.7|5988.9|5987.9|5986.1|5991.6|5989.8|5987.8|5986|249
1711587300000|2024-03-28 00:55:00|5988|5986.2|5991.6|5989.8|5992.2|5990.4|5988|5986.2|185
1711587600000|2024-03-28 01:00:00|5991.5|5989.7|5989.8|5988|5991.5|5989.7|5989.3|5987.5|252
1711587900000|2024-03-28 01:05:00|5989.9|5988.1|5988.5|5986.7|5990.3|5988.5|5988.4|5986.6|198
1711588200000|2024-03-28 01:10:00|5988.4|5986.6|5991.3|5989.5|5991.6|5989.8|5988.4|5986.6|217
1711588500000|2024-03-28 01:15:00|5991.4|5989.6|5991.1|5989.3|5992.7|5990.9|5991|5989.2|263
1711588800000|2024-03-28 01:20:00|5991|5989.2|5993.2|5991.4|5993.6|5991.8|5991|5989.2|213
1711589100000|2024-03-28 01:25:00|5993.1|5991.3|5995.1|5993.3|5995.5|5993.7|5993|5991.2|195
1711589400000|2024-03-28 01:30:00|5995.3|5993.5|5992.8|5991|5996.8|5995|5992|5990.2|284
1711589700000|2024-03-28 01:35:00|5992.7|5990.9|5992|5990.2|5993.3|5991.5|5990.9|5989.1|314
1711590000000|2024-03-28 01:40:00|5991.9|5990.1|5986.8|5985|5992.3|5990.4|5986.2|5984.4|210
1711590300000|2024-03-28 01:45:00|5986.7|5984.9|5991.6|5989.8|5992.9|5991.1|5986.5|5984.7|273
1711590600000|2024-03-28 01:50:00|5991.7|5989.9|5992.6|5990.8|5993.6|5991.8|5991.6|5989.8|221
1711590900000|2024-03-28 01:55:00|5992.5|5990.7|5991.8|5990|5992.6|5990.8|5989.9|5988.1|202
1711591200000|2024-03-28 02:00:00|5991.9|5990.1|5994|5992.2|5994.3|5992.5|5991.7|5989.9|215
1711591500000|2024-03-28 02:05:00|5993.9|5992.1|5993.6|5991.8|5994.5|5992.7|5992.6|5990.8|157
1711591800000|2024-03-28 02:10:00|5993.7|5991.9|6001.4|5999.6|6002|6000.2|5993.5|5991.7|231
1711592100000|2024-03-28 02:15:00|6001.3|5999.5|6002.3|6000.5|6004.8|6003|6001|5999.2|274
1711592400000|2024-03-28 02:20:00|6002.4|6000.6|6001.5|5999.7|6005.3|6003.5|6001|5999.2|282
1711592700000|2024-03-28 02:25:00|6001.6|5999.8|6001.1|5999.3|6003.5|6001.7|6000.9|5999.1|250
1711593000000|2024-03-28 02:30:00|6001|5999.2|6000.4|5998.6|6002.5|6000.7|5999.4|5997.6|270
1711593300000|2024-03-28 02:35:00|6000.5|5998.7|6000.4|5998.6|6001|5999.2|6000|5998.2|219
1711593600000|2024-03-28 02:40:00|6000.5|5998.7|5998.8|5997|6001.2|5999.4|5998.7|5996.9|168
1711593900000|2024-03-28 02:45:00|5998.7|5996.9|5997.9|5996.1|5999.4|5997.6|5996.9|5995.1|120
1711594200000|2024-03-28 02:50:00|5997.8|5996|5998.3|5996.5|5999.2|5997.4|5997.8|5995.9|182
1711594500000|2024-03-28 02:55:00|5998.2|5996.4|5998.2|5996.4|5999.5|5997.7|5997.7|5995.9|185
1711594800000|2024-03-28 03:00:00|5998.1|5996.3|5998.4|5996.6|5998.7|5996.9|5997.7|5995.9|224
1711595100000|2024-03-28 03:05:00|5998.5|5996.7|5998.4|5996.6|5999|5997.2|5997.7|5995.9|136
1711595400000|2024-03-28 03:10:00|5998.5|5996.7|6000|5998.2|6000.1|5998.3|5998.1|5996.3|150
1711595700000|2024-03-28 03:15:00|6000.1|5998.3|5999.6|5997.8|6001.2|5999.4|5999.4|5997.6|149
1711596000000|2024-03-28 03:20:00|5999.9|5998.1|5997.5|5995.7|6000.2|5998.4|5997.4|5995.6|202
1711596300000|2024-03-28 03:25:00|5997.6|5995.8|6000.8|5999|6000.8|5999|5997.2|5995.4|150
1711596600000|2024-03-28 03:30:00|6000.7|5998.9|5999.5|5997.7|6001.2|5999.4|5999.5|5997.7|145
1711596900000|2024-03-28 03:35:00|5999.3|5997.5|5997.4|5995.6|6000.7|5998.9|5997.3|5995.5|183
1711597200000|2024-03-28 03:40:00|5997.3|5995.5|5993.9|5992.1|5997.4|5995.6|5993.7|5991.9|101
1711597500000|2024-03-28 03:45:00|5994|5992.2|5992|5990.2|5994|5992.2|5991.8|5990|77
1711597800000|2024-03-28 03:50:00|5991.9|5990.1|5991.6|5989.8|5992|5990.2|5990.4|5988.6|112
1711598100000|2024-03-28 03:55:00|5991.7|5989.9|5990.7|5988.9|5991.8|5990|5989.8|5988|121
1711598400000|2024-03-28 04:00:00|5990.8|5989|5990.6|5988.8|5991|5989.2|5989.5|5987.7|144
1711598700000|2024-03-28 04:05:00|5990.7|5988.9|5990.2|5988.4|5990.7|5988.9|5989.1|5987.3|104
1711599000000|2024-03-28 04:10:00|5990.3|5988.5|5991.9|5990.1|5991.9|5990.1|5990.2|5988.4|94
1711599300000|2024-03-28 04:15:00|5991.8|5990|5993.5|5991.7|5993.6|5991.8|5991.8|5990|94
1711599600000|2024-03-28 04:20:00|5993.7|5991.9|5991.9|5990.1|5994.4|5992.6|5991.5|5989.7|127
1711599900000|2024-03-28 04:25:00|5991.8|5990|5992.2|5990.4|5992.5|5990.7|5990.4|5988.6|128
1711600200000|2024-03-28 04:30:00|5992.3|5990.5|5992|5990.2|5992.5|5990.7|5990.9|5989.1|71
1711600500000|2024-03-28 04:35:00|5991.9|5990.1|5992.8|5991|5993|5991.2|5991.6|5989.8|106
1711600800000|2024-03-28 04:40:00|5993|5991.2|5992.1|5990.3|5993|5991.2|5990.9|5989.1|100
1711601100000|2024-03-28 04:45:00|5992|5990.2|5993.4|5991.6|5993.4|5991.6|5992|5990.2|99
1711601400000|2024-03-28 04:50:00|5993.3|5991.5|5992.8|5991|5993.3|5991.5|5992.4|5990.6|63
1711601700000|2024-03-28 04:55:00|5992.9|5991.1|5992.8|5991|5993.3|5991.5|5992.4|5990.6|94
1711602000000|2024-03-28 05:00:00|5992.9|5991.1|5993.2|5991.4|5993.9|5992.1|5992.4|5990.6|132
1711602300000|2024-03-28 05:05:00|5993.3|5991.5|5992.8|5991|5993.5|5991.7|5992.2|5990.4|100
1711602600000|2024-03-28 05:10:00|5992.7|5990.9|5992.2|5990.4|5992.9|5991.1|5992|5990.2|142
1711602900000|2024-03-28 05:15:00|5992.1|5990.3|5992.6|5990.8|5992.9|5991.1|5991.6|5989.8|97
1711603200000|2024-03-28 05:20:00|5992.5|5990.7|5992.8|5991|5992.9|5991.1|5990.7|5988.9|88
1711603500000|2024-03-28 05:25:00|5992.9|5991.1|5994.5|5992.7|5995.3|5993.5|5992.4|5990.6|116
1711603800000|2024-03-28 05:30:00|5994.6|5992.8|5995.2|5993.4|5995.9|5994.1|5994.3|5992.5|139
1711604100000|2024-03-28 05:35:00|5995.1|5993.3|5995.1|5993.3|5996|5994.2|5995|5993.2|130
1711604400000|2024-03-28 05:40:00|5995.2|5993.4|5995.8|5994|5996.5|5994.7|5995.2|5993.4|204
1711604700000|2024-03-28 05:45:00|5995.9|5994.1|5998.2|5996.4|5998.2|5996.4|5994.5|5992.7|163
1711605000000|2024-03-28 05:50:00|5998.1|5996.3|5994.9|5993.1|5998.1|5996.3|5994.8|5993|159
1711605300000|2024-03-28 05:55:00|5995|5993.2|5994.2|5992.4|5995.3|5993.5|5993.4|5991.6|161
1711605600000|2024-03-28 06:00:00|5994.1|5992.3|5992.1|5990.3|5994.6|5992.8|5990.6|5988.8|189
1711605900000|2024-03-28 06:05:00|5992|5990.2|5991.8|5990|5993|5991.2|5990.4|5988.6|144
1711606200000|2024-03-28 06:10:00|5991.9|5990.1|5990.3|5988.5|5992.3|5990.5|5990.1|5988.3|122
1711606500000|2024-03-28 06:15:00|5990.2|5988.4|5989.8|5988|5991.8|5990|5988.1|5986.3|192
1711606800000|2024-03-28 06:20:00|5989.7|5987.9|5989.9|5988.1|5989.9|5988.1|5988.4|5986.6|117
1711607100000|2024-03-28 06:25:00|5989.8|5988|5990.2|5988.4|5990.6|5988.8|5988.9|5987.1|116
1711607400000|2024-03-28 06:30:00|5990.3|5988.5|5987.5|5985.7|5990.4|5988.6|5986.3|5984.5|180
1711607700000|2024-03-28 06:35:00|5987.6|5985.8|5987.6|5985.8|5988.4|5986.6|5986.9|5985.1|164
1711608000000|2024-03-28 06:40:00|5987.5|5985.7|5987.4|5985.6|5988.8|5987|5987.2|5985.4|111
1711608300000|2024-03-28 06:45:00|5987.5|5985.7|5989.1|5987.3|5989.7|5987.9|5987.5|5985.7|89
1711608600000|2024-03-28 06:50:00|5989|5987.2|5989.6|5987.8|5989.6|5987.8|5988|5986.2|109
1711608900000|2024-03-28 06:55:00|5989.7|5987.9|5991.4|5989.6|5992.7|5990.9|5988.7|5986.9|128
1711609200000|2024-03-28 07:00:00|5991.6|5989.8|5989.6|5987.8|5991.7|5989.9|5987.9|5986.1|173
1711609500000|2024-03-28 07:05:00|5989.7|5987.9|5987.8|5986|5990|5988.2|5987.3|5985.5|194
1711609800000|2024-03-28 07:10:00|5987.6|5985.8|5986.5|5984.7|5988.3|5986.5|5985.3|5983.5|223
1711610100000|2024-03-28 07:15:00|5986.6|5984.8|5984.9|5983.1|5987.6|5985.8|5983.9|5982.1|200
1711610400000|2024-03-28 07:20:00|5984.8|5983|5982.4|5980.6|5985.9|5984.1|5981.9|5980.1|212
1711610700000|2024-03-28 07:25:00|5982.3|5980.5|5981.5|5979.7|5982.8|5981|5980.5|5978.7|187
1711611000000|2024-03-28 07:30:00|5981.7|5979.9|5981.4|5979.6|5982.1|5980.3|5979.8|5978|242
1711611300000|2024-03-28 07:35:00|5981.3|5979.5|5980.5|5978.7|5981.9|5980.1|5980.1|5978.3|175
1711611600000|2024-03-28 07:40:00|5980.4|5978.6|5979.9|5978.1|5980.7|5978.9|5978.7|5976.9|234
1711611900000|2024-03-28 07:45:00|5979.8|5978|5979|5977.2|5979.9|5978.1|5977.4|5975.6|190
1711612200000|2024-03-28 07:50:00|5978.9|5977.1|5978.2|5976.4|5979.6|5977.8|5977.7|5975.9|249
1711612500000|2024-03-28 07:55:00|5978.4|5976.6|5977|5975.2|5979.5|5977.7|5976.6|5974.8|223
1711612800000|2024-03-28 08:00:00|5977.1|5975.3|5974.9|5973.1|5978.1|5976.3|5974.3|5972.5|231
1711613100000|2024-03-28 08:05:00|5974.8|5973|5971.7|5969.9|5974.8|5973|5971.5|5969.7|270
1711613400000|2024-03-28 08:10:00|5971.6|5969.8|5973.2|5971.4|5973.2|5971.4|5969.8|5968|236
1711613700000|2024-03-28 08:15:00|5973.3|5971.5|5970.5|5968.7|5973.3|5971.5|5970|5968.2|216
1711614000000|2024-03-28 08:20:00|5970.4|5968.6|5971.9|5970.1|5972.1|5970.3|5969.9|5968.1|272
1711614300000|2024-03-28 08:25:00|5971.8|5970|5971|5969.2|5972|5970.2|5969.9|5968.1|208
1711614600000|2024-03-28 08:30:00|5971.1|5969.3|5969|5967.2|5971.3|5969.5|5968.9|5967.1|161
1711614900000|2024-03-28 08:35:00|5969.1|5967.3|5968.9|5967.1|5970.6|5968.8|5968.5|5966.7|169
1711615200000|2024-03-28 08:40:00|5969|5967.2|5969|5967.2|5970|5968.2|5968.2|5966.4|179
1711615500000|2024-03-28 08:45:00|5968.7|5966.9|5968.9|5967.1|5969.8|5968|5968.3|5966.5|141
1711615800000|2024-03-28 08:50:00|5969|5967.2|5967.6|5965.8|5970.1|5968.3|5967.3|5965.5|126
1711616100000|2024-03-28 08:55:00|5967.5|5965.7|5965|5963.2|5967.5|5965.7|5964.6|5962.8|145
1711616400000|2024-03-28 09:00:00|5964.8|5963|5963.2|5961.4|5964.8|5963|5962.5|5960.7|138
1711616700000|2024-03-28 09:05:00|5963.1|5961.3|5962.1|5960.3|5963.2|5961.4|5962|5960.2|151
1711617000000|2024-03-28 09:10:00|5961.9|5960.1|5962.8|5961|5963.4|5961.6|5961.1|5959.3|140
1711617300000|2024-03-28 09:15:00|5962.9|5961.1|5960.2|5958.4|5963.1|5961.3|5959.6|5957.8|208
1711617600000|2024-03-28 09:20:00|5960.3|5958.5|5958.7|5956.9|5961.6|5959.8|5958.1|5956.3|165
1711617900000|2024-03-28 09:25:00|5958.6|5956.8|5959.9|5958.1|5960.7|5958.9|5958.6|5956.8|175
1711618200000|2024-03-28 09:30:00|5959.8|5958|5959.8|5958|5960.6|5958.8|5958.8|5957|137
1711618500000|2024-03-28 09:35:00|5959.7|5957.9|5959.1|5957.3|5959.8|5958|5958.2|5956.4|115
1711618800000|2024-03-28 09:40:00|5959|5957.2|5958.6|5956.8|5959.2|5957.4|5957.5|5955.7|117
1711619100000|2024-03-28 09:45:00|5958.5|5956.7|5958.7|5956.9|5958.9|5957.1|5957.9|5956.1|111
1711619400000|2024-03-28 09:50:00|5958.6|5956.8|5958.5|5956.7|5959|5957.2|5957.8|5956|144
1711619700000|2024-03-28 09:55:00|5958.2|5956.4|5959.4|5957.6|5960.7|5958.9|5957.7|5955.9|158
1711620000000|2024-03-28 10:00:00|5959.5|5957.7|5961.6|5959.8|5961.8|5960|5959.3|5957.5|136
1711620300000|2024-03-28 10:05:00|5961.5|5959.7|5962.5|5960.7|5962.6|5960.8|5960.3|5958.5|166
1711620600000|2024-03-28 10:10:00|5962.6|5960.8|5962.5|5960.7|5963.7|5961.9|5962|5960.2|169
1711620900000|2024-03-28 10:15:00|5962.4|5960.6|5964.1|5962.3|5965.6|5963.8|5962.4|5960.6|168
1711621200000|2024-03-28 10:20:00|5964|5962.2|5964.6|5962.8|5964.9|5963.1|5963.4|5961.6|230
1711621500000|2024-03-28 10:25:00|5964.5|5962.7|5964.7|5962.9|5965.2|5963.4|5964.2|5962.4|145
1711621800000|2024-03-28 10:30:00|5964.8|5963|5967|5965.2|5967.7|5965.9|5964.7|5962.9|235
1711622100000|2024-03-28 10:35:00|5967.1|5965.3|5965.3|5963.5|5967.1|5965.3|5964.9|5963.1|175
1711622400000|2024-03-28 10:40:00|5965.4|5963.6|5965.5|5963.7|5966.7|5964.9|5965.1|5963.3|192
1711622700000|2024-03-28 10:45:00|5965.6|5963.8|5964.8|5963|5965.7|5963.9|5963.8|5962|181
1711623000000|2024-03-28 10:50:00|5964.9|5963.1|5966.4|5964.6|5966.5|5964.7|5964.9|5963.1|181
1711623300000|2024-03-28 10:55:00|5966.5|5964.7|5966.1|5964.3|5966.6|5964.8|5964.8|5963|190
1711623600000|2024-03-28 11:00:00|5966|5964.2|5966.2|5964.4|5966.3|5964.5|5964.8|5963|154
1711623900000|2024-03-28 11:05:00|5966.1|5964.3|5966|5964.2|5966.3|5964.5|5965.1|5963.3|117
1711624200000|2024-03-28 11:10:00|5966.1|5964.3|5965.3|5963.5|5967.3|5965.5|5964.7|5962.9|140
1711624500000|2024-03-28 11:15:00|5965.2|5963.4|5966.4|5964.6|5967.1|5965.3|5965.2|5963.4|125
1711624800000|2024-03-28 11:20:00|5966.3|5964.5|5969|5967.2|5969.1|5967.3|5966.3|5964.5|153
1711625100000|2024-03-28 11:25:00|5968.9|5967.1|5968.2|5966.4|5969.4|5967.6|5966.3|5964.5|182
1711625400000|2024-03-28 11:30:00|5968.1|5966.3|5967.3|5965.5|5969.6|5967.8|5967|5965.2|152
1711625700000|2024-03-28 11:35:00|5967.6|5965.8|5966.5|5964.7|5968.3|5966.5|5966.2|5964.4|133
1711626000000|2024-03-28 11:40:00|5966.7|5964.9|5965.8|5964|5967.1|5965.3|5965.5|5963.7|130
1711626300000|2024-03-28 11:45:00|5965.9|5964.1|5965.3|5963.5|5966.3|5964.5|5965.1|5963.3|171
1711626600000|2024-03-28 11:50:00|5965.2|5963.4|5963.8|5962|5965.2|5963.4|5963.3|5961.5|134
1711626900000|2024-03-28 11:55:00|5963.9|5962.1|5962.4|5960.6|5964.7|5962.9|5962.4|5960.6|165
1711627200000|2024-03-28 12:00:00|5962.2|5960.4|5963.7|5961.9|5963.8|5962|5961.5|5959.7|170
1711627500000|2024-03-28 12:05:00|5963.8|5962|5964.8|5963|5965.1|5963.3|5963.5|5961.7|139
1711627800000|2024-03-28 12:10:00|5964.9|5963.1|5965.2|5963.4|5966|5964.2|5964.3|5962.5|100
1711628100000|2024-03-28 12:15:00|5965.1|5963.3|5963.5|5961.7|5965.5|5963.7|5963.4|5961.6|131
1711628400000|2024-03-28 12:20:00|5963.4|5961.6|5962.2|5960.4|5964.2|5962.4|5961.3|5959.5|165
1711628700000|2024-03-28 12:25:00|5962.1|5960.3|5963.7|5960.7|5964|5961|5961|5958.8|182
1711629000000|2024-03-28 12:30:00|5964.9|5960.9|5965.3|5963.5|5967.6|5965.8|5961.5|5958.5|436
1711629300000|2024-03-28 12:35:00|5965.4|5963.6|5964.8|5963|5965.9|5964.1|5963.1|5961.3|399
1711629600000|2024-03-28 12:40:00|5964.7|5962.9|5966.8|5965|5966.9|5965.1|5964.3|5962.5|286
1711629900000|2024-03-28 12:45:00|5966.9|5965.1|5968.3|5966.5|5968.5|5966.7|5966.1|5964.3|257
1711630200000|2024-03-28 12:50:00|5968|5966.2|5969.3|5967.5|5970|5968.2|5967.9|5966.1|226
1711630500000|2024-03-28 12:55:00|5969.2|5967.4|5974|5972.2|5974.4|5972.6|5969.2|5967.4|269
1711630800000|2024-03-28 13:00:00|5973.9|5972.1|5978.4|5976.6|5979|5977.2|5973.9|5972.1|348
1711631100000|2024-03-28 13:05:00|5978.5|5976.7|5975.8|5974|5978.8|5977|5974.9|5973.1|225
1711631400000|2024-03-28 13:10:00|5975.9|5974.1|5975|5973.2|5976.2|5974.4|5973.7|5971.9|211
1711631700000|2024-03-28 13:15:00|5975.1|5973.3|5975.3|5973.5|5976.3|5974.5|5974.2|5972.4|194
1711632000000|2024-03-28 13:20:00|5975.4|5973.6|5973.8|5972|5975.6|5973.8|5973.1|5971.3|181
1711632300000|2024-03-28 13:25:00|5973.5|5971.7|5973.2|5971.4|5974.4|5972.6|5971.7|5969.9|190
1711632600000|2024-03-28 13:30:00|5973.3|5971.5|5975.8|5974|5976.3|5974.5|5972.8|5971|245
1711632900000|2024-03-28 13:35:00|5975.7|5973.9|5972.8|5971|5975.9|5974.1|5972.8|5971|162
1711633200000|2024-03-28 13:40:00|5972.9|5971.1|5976.8|5973.8|5976.8|5974.3|5972.8|5971|162
1711633500000|2024-03-28 13:45:00|5976.7|5973.7|5978.4|5976.6|5979.4|5977.6|5976.2|5973.6|259
1711633800000|2024-03-28 13:50:00|5978.5|5976.7|5978.9|5977.1|5979.7|5977.9|5977.7|5975.9|269
1711634100000|2024-03-28 13:55:00|5979|5977.2|5981.4|5978.4|5982.5|5979.5|5978.4|5976.6|197
1711634400000|2024-03-28 14:00:00|5981.3|5977.3|5979.1|5977.3|5986.3|5983.8|5978.2|5976.4|341
1711634700000|2024-03-28 14:05:00|5979.2|5977.4|5979.2|5977.4|5981.6|5979.8|5978.2|5976.4|285
1711635000000|2024-03-28 14:10:00|5979.1|5977.3|5979.8|5978|5982.2|5980.4|5978.1|5976.3|218
1711635300000|2024-03-28 14:15:00|5979.9|5978.1|5977.1|5975.3|5980.2|5978.4|5976.2|5974.4|253
1711635600000|2024-03-28 14:20:00|5977|5975.2|5977.2|5975.4|5977.3|5975.5|5975.3|5973.5|195
1711635900000|2024-03-28 14:25:00|5977.4|5975.6|5975.4|5973.6|5977.4|5975.6|5974.8|5973|161
1711636200000|2024-03-28 14:30:00|5975.7|5973.9|5979.2|5977.4|5980.7|5978.9|5975.7|5973.9|194
1711636500000|2024-03-28 14:35:00|5979.3|5977.5|5980.2|5978.4|5980.3|5978.5|5977.6|5975.8|166
1711636800000|2024-03-28 14:40:00|5980.3|5978.5|5982.5|5980.7|5983.3|5981.5|5980.2|5978.4|165
1711637100000|2024-03-28 14:45:00|5982.6|5980.8|5981.8|5980|5983.2|5981.4|5980.2|5978.4|180
1711637400000|2024-03-28 14:50:00|5981.9|5980.1|5982.3|5980.5|5983.4|5981.6|5981.3|5979.5|194
1711637700000|2024-03-28 14:55:00|5982.2|5980.4|5981.3|5979.5|5983.1|5981.3|5981.3|5979.5|138
1711638000000|2024-03-28 15:00:00|5981.2|5979.4|5979|5977.2|5981.3|5979.5|5978.4|5976.6|195
1711638300000|2024-03-28 15:05:00|5979.1|5977.3|5977.5|5975.7|5979.3|5977.5|5977.4|5975.6|148
1711638600000|2024-03-28 15:10:00|5977.4|5975.6|5976.2|5974.4|5977.5|5975.7|5974.1|5972.3|163
1711638900000|2024-03-28 15:15:00|5976.3|5974.5|5979.7|5977.9|5979.8|5978|5975.7|5973.9|137
1711639200000|2024-03-28 15:20:00|5979.8|5978|5982.1|5980.3|5982.2|5980.4|5979.5|5977.1|138
1711639500000|2024-03-28 15:25:00|5982.2|5980.4|5983.2|5981.4|5984.8|5983|5982.2|5980.4|128
1711639800000|2024-03-28 15:30:00|5983|5981.2|5981.7|5979.9|5983.2|5981.4|5981.6|5979.8|93
1711640100000|2024-03-28 15:35:00|5981.8|5980|5984.4|5982.6|5984.8|5983|5981.6|5979.8|117
1711640400000|2024-03-28 15:40:00|5984.3|5982.5|5981.6|5979.8|5984.6|5982.8|5981.2|5979.4|97
1711640700000|2024-03-28 15:45:00|5981.3|5979.5|5981.3|5979.5|5981.8|5980|5979.3|5977.5|213
1711641000000|2024-03-28 15:50:00|5981.7|5979.9|5980.8|5979|5981.7|5979.9|5978.1|5976.3|215
1711641300000|2024-03-28 15:55:00|5980.9|5979.1|5982.4|5980.6|5983.5|5981.7|5979.8|5978|306
1711641600000|2024-03-28 16:00:00|5982.3|5980.5|5982.2|5980.4|5984.6|5982.8|5981.4|5979.6|283
1711641900000|2024-03-28 16:05:00|5982|5980.2|5979|5977.2|5982.4|5980.6|5977.7|5975.9|220
1711642200000|2024-03-28 16:10:00|5979.4|5977.6|5980.9|5979.1|5982|5980.2|5978.5|5976.7|149
1711642500000|2024-03-28 16:15:00|5981|5979.2|5981.3|5979.5|5982.9|5981.1|5981|5979.2|168
1711642800000|2024-03-28 16:20:00|5981.4|5979.6|5983|5981.2|5983.2|5981.4|5980.6|5978.8|119
1711643100000|2024-03-28 16:25:00|5982.9|5981.1|5983.8|5982|5984.1|5982.3|5982.7|5980.9|175
1711643400000|2024-03-28 16:30:00|5983.7|5981.9|5985|5983.2|5985.5|5983.7|5983|5981.2|177
1711643700000|2024-03-28 16:35:00|5984.9|5983.1|5988.5|5986.7|5988.5|5986.7|5984.3|5982.5|141
1711644000000|2024-03-28 16:40:00|5988.3|5986.5|5986.4|5984.6|5988.6|5986.8|5986.4|5984.6|118
1711644300000|2024-03-28 16:45:00|5986.2|5984.4|5987|5985.2|5988.6|5986.8|5986.2|5984.4|140
1711644600000|2024-03-28 16:50:00|5986.9|5985.1|5984.4|5982.6|5986.9|5985.1|5984.1|5982.3|147
1711644900000|2024-03-28 16:55:00|5984.3|5982.5|5982.6|5980.8|5984.6|5982.8|5981.7|5979.9|194
1711645200000|2024-03-28 17:00:00|5982.5|5980.7|5983.7|5981.9|5984.8|5983|5982|5980.2|208
1711645500000|2024-03-28 17:05:00|5983.8|5982|5984.7|5982.9|5985.5|5983.7|5982.9|5981.1|148
1711645800000|2024-03-28 17:10:00|5984.8|5983|5983.1|5981.3|5985.4|5983.6|5981.9|5980.1|161
1711646100000|2024-03-28 17:15:00|5983.2|5981.4|5981.1|5979.3|5983.2|5981.4|5981|5979.2|117
1711646400000|2024-03-28 17:20:00|5981|5979.2|5980.6|5978.8|5981.4|5979.6|5980|5978.2|106
1711646700000|2024-03-28 17:25:00|5980.5|5978.7|5980.8|5979|5981.7|5979.9|5980.2|5978.4|92
1711647000000|2024-03-28 17:30:00|5980.7|5978.9|5980.8|5979|5981.5|5979.7|5980.2|5978.4|160
1711647300000|2024-03-28 17:35:00|5980.9|5979.1|5981.1|5979.3|5981.5|5979.7|5980.5|5978.7|111
1711647600000|2024-03-28 17:40:00|5981|5979.2|5980|5978.2|5981.6|5979.8|5979.9|5978.1|111
1711647900000|2024-03-28 17:45:00|5980.2|5978.4|5980.6|5978.8|5981.2|5979.4|5980|5978.2|96
1711648200000|2024-03-28 17:50:00|5980.5|5978.7|5980.5|5978.7|5981.2|5979.4|5980|5978.2|86
1711648500000|2024-03-28 17:55:00|5980.4|5978.6|5980.8|5977.8|5981|5979.2|5979.5|5977.6|94
1711648800000|2024-03-28 18:00:00|5980.6|5977.6|5981|5979.2|5981.1|5979.2|5980.1|5977.4|133
1711649100000|2024-03-28 18:05:00|5980.9|5979.1|5980.9|5979.1|5982.1|5980.3|5980.6|5978.8|94
1711649400000|2024-03-28 18:10:00|5980.8|5979|5979|5977.2|5981|5979.2|5978.8|5977|37
1711649700000|2024-03-28 18:15:00|5978.9|5977.1|5978.4|5976.6|5979.8|5978|5978.4|5976.6|81
1711650000000|2024-03-28 18:20:00|5978.3|5976.5|5978.9|5977.1|5979|5977.2|5977.9|5976.1|122
1711650300000|2024-03-28 18:25:00|5979|5977.2|5978.8|5977|5979.4|5977.6|5978.8|5977|91
1711650600000|2024-03-28 18:30:00|5978.9|5977.1|5977.4|5975.6|5978.9|5977.1|5977.4|5975.6|70
1711650900000|2024-03-28 18:35:00|5977.5|5975.7|5978|5976.2|5978|5976.2|5976.9|5975.1|49
1711651200000|2024-03-28 18:40:00|5977.9|5976.1|5975.9|5974.1|5978|5976.2|5974.9|5973.1|60
1711651500000|2024-03-28 18:45:00|5975.8|5974|5975.4|5973.6|5975.8|5974|5974.8|5973|110
1711651800000|2024-03-28 18:50:00|5975.5|5973.7|5975.4|5973.6|5975.5|5973.7|5974.3|5972.5|83
1711652100000|2024-03-28 18:55:00|5975.5|5973.7|5976.5|5974.7|5976.8|5975|5975.4|5973.6|99
1711652400000|2024-03-28 19:00:00|5976.3|5974.5|5975.2|5973.4|5976.7|5974.9|5975.2|5973.4|84
1711652700000|2024-03-28 19:05:00|5975.3|5973.5|5975|5973.2|5975.3|5973.5|5974.2|5972.4|46
1711653000000|2024-03-28 19:10:00|5975.1|5973.3|5974.2|5972.4|5975.7|5973.9|5974.1|5972.3|66
1711653300000|2024-03-28 19:15:00|5974.1|5972.3|5975|5973.2|5975|5973.2|5974|5972.2|60
1711653600000|2024-03-28 19:20:00|5975.1|5973.3|5975.6|5973.8|5975.6|5973.8|5974.2|5972.4|58
1711653900000|2024-03-28 19:25:00|5975.7|5973.9|5975.7|5973.9|5976.2|5974.4|5975.4|5973.6|65
1711654200000|2024-03-28 19:30:00|5975.6|5973.8|5974.7|5972.9|5976|5974.2|5974|5972.2|130
1711654500000|2024-03-28 19:35:00|5974.6|5972.8|5974.5|5972.7|5974.8|5973|5974.3|5972.5|58
1711654800000|2024-03-28 19:40:00|5974.6|5972.8|5975.7|5973.9|5975.7|5973.9|5974.6|5972.8|40
1711655100000|2024-03-28 19:45:00|5975.6|5973.8|5976.1|5974.3|5976.1|5974.3|5975.5|5973.7|65
1711655400000|2024-03-28 19:50:00|5976|5974.2|5976.1|5974.3|5976.8|5975|5975.4|5973.6|133
1711655700000|2024-03-28 19:55:00|5976|5974.2|5974.9|5973.1|5976.1|5974.3|5974.9|5973.1|139
1711656000000|2024-03-28 20:00:00|5975|5973.2|5973.7|5971.9|5975|5973.2|5973.3|5971.5|85
1711656300000|2024-03-28 20:05:00|5973.8|5972|5972.9|5971.1|5973.8|5972|5972.4|5970.6|113
1711656600000|2024-03-28 20:10:00|5972.8|5971|5973|5971.2|5973.2|5971.4|5972.8|5971|51
1711656900000|2024-03-28 20:15:00|5972.9|5971.1|5972.9|5971.1|5973.8|5971.3|5972.8|5970.5|80
1711657200000|2024-03-28 20:20:00|5972.8|5971|5972.6|5970.8|5973.3|5971.5|5972.3|5970.5|86
1711657500000|2024-03-28 20:25:00|5972.5|5970.7|5972.5|5970.7|5972.5|5970.7|5972.4|5970.6|127
1711657800000|2024-03-28 20:30:00|5972.4|5970.6|5973.5|5971.7|5973.7|5971.9|5972.4|5970.6|86
1711658100000|2024-03-28 20:35:00|5973.4|5971.6|5973.4|5971.6|5973.5|5971.7|5973.4|5971.6|79
1711658400000|2024-03-28 20:40:00|5973.5|5971.7|5973.6|5971.8|5974.6|5972.8|5973.2|5971|101
1711658700000|2024-03-28 20:45:00|5973.5|5971.7|5974.6|5971.6|5974.6|5972.5|5973|5971.2|78
1711659000000|2024-03-28 20:50:00|5974.5|5971.5|5973.7|5971.9|5974.7|5972.4|5973.6|5971.2|203
1711659300000|2024-03-28 20:55:00|5974.3|5971.3|5974.6|5971.6|5974.6|5971.6|5973.9|5970.9|96
1711659600000|2024-03-28 21:00:00|5974.7|5971.7|5975.1|5971.1|5976|5972.8|5974.5|5971|26
1711659900000|2024-03-28 21:05:00|5974.6|5971.6|5977.7|5973.9|5979.4|5975.4|5974.6|5971.1|69
1711660200000|2024-03-28 21:10:00|5977.6|5974.2|5973.9|5970.7|5977.8|5974.2|5973.7|5970.3|79
1711660500000|2024-03-28 21:15:00|5974.3|5970.3|5974.4|5970.4|5974.9|5971.3|5974|5970.2|88
1711660800000|2024-03-28 21:20:00|5974.5|5970.5|5974.1|5970.1|5975|5971.7|5973.9|5970.1|57
1711661100000|2024-03-28 21:25:00|5974.5|5970.5|5974.5|5970.5|5974.6|5971.6|5973.8|5970.1|65
1711661400000|2024-03-28 21:30:00|5974.4|5971.4|5974.3|5970.3|5974.8|5971.6|5974.1|5970.3|89
1711661700000|2024-03-28 21:35:00|5974.4|5971.2|5975.5|5972.5|5975.5|5972.5|5974.2|5970.4|76
1711662000000|2024-03-28 21:40:00|5975.4|5972.4|5974.9|5971.9|5975.6|5972.6|5974.9|5971.9|51
1711662300000|2024-03-28 21:45:00|5975.1|5972.1|5975.4|5971.7|5975.4|5972.4|5974.9|5971.6|63
1711662600000|2024-03-28 21:50:00|5975.2|5971.6|5975.2|5971.2|5975.4|5972.1|5975|5971|49
1711662900000|2024-03-28 21:55:00|5976.1|5970.3|5975.6|5970.6|5976.2|5971.1|5975.6|5970.2|58
1711663200000|2024-03-28 22:00:00|5975.7|5970.4|5978.5|5973|5978.9|5973.4|5973.8|5968|163
1711663500000|2024-03-28 22:05:00|5978.4|5972.8|5978.7|5973.1|5979.2|5973.5|5977.7|5972.6|150
1711663800000|2024-03-28 22:10:00|5978.4|5973.5|5978.7|5972.9|5979|5973.5|5977.9|5972.7|70
1711664100000|2024-03-28 22:15:00|5978.1|5972.8|5978.5|5972.7|5979.9|5974.7|5976.9|5972.1|95
1711664400000|2024-03-28 22:20:00|5978.4|5972.8|5978.4|5973.3|5979.2|5973.8|5977.2|5972|141
1711664700000|2024-03-28 22:25:00|5978.1|5973.2|5977.3|5972|5978.4|5973.5|5976.9|5971.7|90
1711665000000|2024-03-28 22:30:00|5977|5972.2|5977.7|5972.6|5978.3|5973.4|5977|5971.9|120
1711665300000|2024-03-28 22:35:00|5977.6|5972.7|5977.9|5973.1|5978.2|5973.1|5977.5|5972.3|63
1711665600000|2024-03-28 22:40:00|5978|5973|5978.3|5972.8|5978.7|5973.2|5977.8|5972.3|61
1711665900000|2024-03-28 22:45:00|5978.2|5972.9|5977.8|5972.9|5978.5|5973.7|5977.7|5972.3|67
1711666200000|2024-03-28 22:50:00|5978|5972.8|5977.3|5972.4|5978.2|5973.1|5977|5972.1|50
1711666500000|2024-03-28 22:55:00|5977.5|5972.5|5976.6|5971.8|5977.9|5973|5976.5|5971.7|66
1711666800000|2024-03-28 23:00:00|5976.7|5971.9|5976.5|5971.7|5976.8|5971.9|5976.5|5971.5|42
1711667100000|2024-03-28 23:05:00|5975.6|5972.6|5975.7|5972.7|5975.8|5972.8|5975.6|5972.6|50
1711667400000|2024-03-28 23:10:00|5975.8|5972.8|5975.6|5972.6|5975.8|5972.8|5975.4|5972.4|48
1711667700000|2024-03-28 23:15:00|5975.5|5972.5|5975.3|5972.3|5975.7|5972.7|5975.2|5972.2|39
1711668000000|2024-03-28 23:20:00|5975.2|5972.2|5975.5|5972.5|5975.7|5972.7|5975.2|5972.2|47
1711668300000|2024-03-28 23:25:00|5975.6|5972.6|5975.2|5972.2|5975.7|5972.7|5975.1|5972.1|63
1711668600000|2024-03-28 23:30:00|5974.8|5971.8|5974.7|5971.7|5974.8|5971.8|5974.6|5971.6|42
1711668900000|2024-03-28 23:35:00|5974.6|5971.6|5976.7|5973.7|5976.8|5973.8|5974.5|5971.5|76
1711669200000|2024-03-28 23:40:00|5976.8|5973.8|5976.1|5973.1|5976.8|5973.8|5975.8|5972.8|35
1711669500000|2024-03-28 23:45:00|5976|5973|5975.1|5972.1|5976.2|5973.2|5975|5972|40
1711669800000|2024-03-28 23:50:00|5975.3|5972.3|5975|5972|5975.4|5972.4|5974.8|5971.8|42
1711670100000|2024-03-28 23:55:00|5974.9|5971.9|5975|5972|5975|5972|5974.7|5971.7|40
1711670400000|2024-03-29 00:00:00|5974.4|5972.6|5974.6|5971.6|5975|5972.6|5973.9|5971.5|36
1711670700000|2024-03-29 00:05:00|5974.7|5971.7|5974.4|5971.4|5974.7|5971.7|5974.3|5971.3|42
1711671000000|2024-03-29 00:10:00|5974.5|5971.5|5974.2|5971.2|5974.5|5971.5|5974.1|5971.1|38
1711671300000|2024-03-29 00:15:00|5974.1|5971.1|5974.6|5971.6|5974.8|5971.8|5974.1|5971.1|55
1711671600000|2024-03-29 00:20:00|5974.5|5971.5|5974.5|5971.5|5974.8|5971.8|5974.5|5971.5|51
1711671900000|2024-03-29 00:25:00|5974.6|5971.6|5974.8|5971.8|5974.8|5971.8|5974.5|5971.5|46
1711672200000|2024-03-29 00:30:00|5974.7|5971.7|5974.6|5971.6|5974.9|5971.9|5974.4|5971.4|76
1711672500000|2024-03-29 00:35:00|5974.7|5971.7|5974.6|5971.6|5974.7|5972.2|5974|5971.4|26
1711672800000|2024-03-29 00:40:00|5974.7|5971.7|5974|5972.2|5974.7|5972.3|5973.9|5971.5|14
1711673100000|2024-03-29 00:45:00|5973.9|5972.1|5974|5972.2|5974.6|5972.3|5973.9|5971.5|20
1711673400000|2024-03-29 00:50:00|5974.1|5972.3|5976|5973|5980.3|5977.3|5973.9|5971.7|126
1711673700000|2024-03-29 00:55:00|5976.1|5973.1|5976.8|5973.8|5977.6|5974.6|5976.1|5973.1|95
1711674000000|2024-03-29 01:00:00|5976.7|5973.7|5977.5|5974.5|5978.2|5975.2|5976.7|5973.7|109
1711674300000|2024-03-29 01:05:00|5977.4|5974.4|5974.8|5971.8|5977.6|5974.6|5974.7|5971.7|73
1711674600000|2024-03-29 01:10:00|5974.9|5971.9|5974.6|5971.6|5974.9|5971.9|5974.3|5971.3|42
1711674900000|2024-03-29 01:15:00|5974.5|5971.5|5971.8|5968.8|5974.7|5971.7|5971.7|5968.7|52
1711675200000|2024-03-29 01:20:00|5971.7|5968.7|5972|5969|5972.4|5969.4|5971|5968.6|46
1711675500000|2024-03-29 01:25:00|5972.1|5969.1|5971.9|5968.9|5972.1|5969.1|5971.6|5968.6|46
1711675800000|2024-03-29 01:30:00|5972|5969|5972.1|5969.1|5972.2|5969.2|5971.9|5968.9|48
1711676100000|2024-03-29 01:35:00|5972|5969|5971.9|5968.9|5972.1|5969.1|5971.9|5968.9|50
1711676400000|2024-03-29 01:40:00|5972|5969|5972.4|5969.4|5972.4|5969.4|5971.5|5968.5|78
1711676700000|2024-03-29 01:45:00|5972.3|5969.3|5972.1|5969.1|5972.4|5969.4|5971.9|5968.9|76
1711677000000|2024-03-29 01:50:00|5972.2|5969.2|5971.9|5968.9|5972.3|5969.3|5971.8|5968.8|20
1711677300000|2024-03-29 01:55:00|5971.3|5969.5|5973.4|5970.4|5973.6|5970.6|5971.3|5969|62
1711677600000|2024-03-29 02:00:00|5973.5|5970.5|5973.3|5970.3|5973.5|5970.9|5972.6|5970|54
1711677900000|2024-03-29 02:05:00|5973.2|5970.2|5972.9|5969.9|5973.4|5970.6|5972.1|5969.7|97
1711678200000|2024-03-29 02:10:00|5973|5970|5973|5970|5973.1|5970.7|5972.3|5969.9|22
1711678500000|2024-03-29 02:15:00|5972.9|5969.9|5974.2|5971.2|5974.2|5971.2|5972.2|5969.8|25
1711678800000|2024-03-29 02:20:00|5974.1|5971.1|5975.1|5972.1|5975.2|5972.2|5973.4|5971|39
1711679100000|2024-03-29 02:25:00|5975.2|5972.2|5975.1|5972.1|5975.3|5972.7|5974.5|5972.1|18
1711679400000|2024-03-29 02:30:00|5975|5972|5975.1|5972.1|5975.2|5972.2|5975|5972|18
1711679700000|2024-03-29 02:35:00|5975.2|5972.2|5975|5972|5975.2|5972.7|5974.4|5971.9|40
1711680000000|2024-03-29 02:40:00|5975.1|5972.1|5975|5972|5975.2|5972.7|5974.4|5972|12
1711680300000|2024-03-29 02:45:00|5975.1|5972.1|5975.1|5972.1|5975.2|5972.2|5974.8|5971.8|25
1711680600000|2024-03-29 02:50:00|5975|5972|5974.1|5972.3|5975.1|5972.4|5974|5971.7|25
1711680900000|2024-03-29 02:55:00|5974.2|5972.4|5974.2|5972.4|5974.8|5972.6|5974|5971.7|25
1711681200000|2024-03-29 03:00:00|5974.3|5972.5|5976.3|5973.3|5976.3|5973.3|5974.3|5971.9|18
1711681500000|2024-03-29 03:05:00|5976.2|5973.2|5976.2|5973.2|5976.4|5973.8|5975.6|5973.1|18
1711681800000|2024-03-29 03:10:00|5976.3|5973.3|5976.4|5973.4|5976.4|5973.4|5976.3|5973.3|6
1711682100000|2024-03-29 03:15:00|5976.3|5973.3|5976.1|5973.1|5976.4|5973.4|5976|5973|27
1711682400000|2024-03-29 03:20:00|5976.2|5973.2|5976.3|5973.3|5976.3|5973.3|5976.1|5973.1|20
1711682700000|2024-03-29 03:25:00|5976.2|5973.2|5976.3|5973.3|5976.4|5973.4|5976.2|5973.2|14
1711683000000|2024-03-29 03:30:00|5975.7|5973.9|5976.3|5973.3|5976.4|5973.9|5975.7|5973.3|6
1711683300000|2024-03-29 03:35:00|5976.4|5973.4|5977.4|5974.4|5977.7|5974.7|5976.3|5973.3|73
1711683600000|2024-03-29 03:40:00|5977.5|5974.5|5974.9|5971.9|5977.6|5974.6|5974.9|5971.9|62
1711683900000|2024-03-29 03:45:00|5974.6|5971.6|5974.3|5971.3|5974.7|5971.7|5973.1|5970.6|37
1711684200000|2024-03-29 03:50:00|5974.4|5971.4|5975.6|5972.6|5975.7|5972.7|5974.3|5971.3|38
1711684500000|2024-03-29 03:55:00|5975.5|5972.5|5975.5|5972.5|5975.7|5972.7|5975.4|5972.4|41
1711684800000|2024-03-29 04:00:00|5975.4|5972.4|5976.7|5973.7|5977|5974|5975.4|5972.4|40
1711685100000|2024-03-29 04:05:00|5976.6|5973.6|5976.6|5973.6|5976.8|5974.2|5975.9|5973.5|26
1711685400000|2024-03-29 04:10:00|5976.7|5973.7|5976.6|5973.6|5976.7|5974.2|5975.9|5973.5|22
1711685700000|2024-03-29 04:15:00|5976.5|5973.5|5973.3|5970.3|5976.7|5974.2|5973.2|5970.2|43
1711686000000|2024-03-29 04:20:00|5973.4|5970.4|5973.4|5970.4|5973.5|5970.5|5973.2|5970.2|19
1711686300000|2024-03-29 04:25:00|5973.3|5970.3|5973.3|5970.3|5973.5|5970.5|5973.2|5970.2|15
1711686600000|2024-03-29 04:30:00|5973.4|5970.4|5973.4|5970.4|5973.4|5970.4|5973.2|5970.2|16
1711686900000|2024-03-29 04:35:00|5973.3|5970.3|5973.4|5970.4|5973.5|5970.5|5973.3|5970.3|32
1711687200000|2024-03-29 04:40:00|5973.3|5970.3|5973.4|5970.4|5973.5|5970.5|5973.3|5970.3|24
1711687500000|2024-03-29 04:45:00|5973.5|5970.5|5973.4|5970.4|5973.5|5970.5|5973.3|5970.3|22
1711687800000|2024-03-29 04:50:00|5973.5|5970.5|5973.5|5970.5|5973.6|5970.6|5973.4|5970.4|34
1711688100000|2024-03-29 04:55:00|5973.4|5970.4|5973.5|5970.5|5973.6|5970.6|5973.4|5970.4|19
1711688400000|2024-03-29 05:00:00|5973.4|5970.4|5973.5|5970.5|5973.6|5970.6|5973.4|5970.4|12
1711688700000|2024-03-29 05:05:00|5973.4|5970.4|5971.5|5968.5|5973.5|5970.5|5971.5|5968.5|20
1711689000000|2024-03-29 05:10:00|5971.6|5968.6|5974.6|5971.6|5974.6|5971.6|5971.4|5968.4|38
1711689300000|2024-03-29 05:15:00|5974.7|5971.7|5974.6|5971.6|5974.7|5971.7|5974.5|5971.5|14
1711689600000|2024-03-29 05:20:00|5974.5|5971.5|5974.5|5971.5|5974.6|5971.6|5974|5971|51
1711689900000|2024-03-29 05:25:00|5974.4|5971.4|5974.4|5971.4|5974.6|5971.6|5974.3|5971.3|21
1711690200000|2024-03-29 05:30:00|5974.2|5971.2|5970.8|5967.8|5974.3|5971.3|5970.8|5967.8|61
1711690500000|2024-03-29 05:35:00|5970.7|5967.7|5970.6|5967.6|5970.8|5967.8|5970.6|5967.6|26
1711690800000|2024-03-29 05:40:00|5970.7|5967.7|5971.2|5968.2|5971.2|5968.2|5970.6|5967.6|42
1711691100000|2024-03-29 05:45:00|5971.1|5968.1|5971.4|5968.4|5971.5|5968.5|5971.1|5968.1|33
1711691400000|2024-03-29 05:50:00|5971.5|5968.5|5972.1|5969.1|5972.2|5969.2|5971.4|5968.4|45
1711691700000|2024-03-29 05:55:00|5972.2|5969.2|5972.1|5969.1|5972.2|5969.7|5971.5|5968.9|14
1711692000000|2024-03-29 06:00:00|5972.2|5969.2|5971.9|5968.9|5972.2|5969.2|5971.9|5968.9|10
1711692300000|2024-03-29 06:05:00|5972|5969|5972|5969|5972.1|5969.1|5971.9|5968.9|21
1711692600000|2024-03-29 06:10:00|5972.1|5969.1|5972|5969|5972.1|5969.1|5971.9|5968.9|26
1711692900000|2024-03-29 06:15:00|5972.1|5969.1|5972|5969|5972.1|5969.1|5971.9|5968.9|18
1711693200000|2024-03-29 06:20:00|5971.9|5968.9|5971.5|5968.5|5972|5969|5971.3|5968.3|24
1711693500000|2024-03-29 06:25:00|5971.4|5968.4|5971.2|5968.2|5971.7|5968.7|5971.2|5968.2|50
1711693800000|2024-03-29 06:30:00|5971.3|5968.3|5969.5|5966.5|5971.3|5968.3|5969|5966|45
1711694100000|2024-03-29 06:35:00|5969.4|5966.4|5969.5|5966.5|5969.6|5966.6|5969.4|5966.4|14
1711694400000|2024-03-29 06:40:00|5969.4|5966.4|5969.7|5966.7|5970|5967|5969.4|5966.4|35
1711694700000|2024-03-29 06:45:00|5969.8|5966.8|5970|5967|5970.1|5967.1|5969.8|5966.8|65
1711695000000|2024-03-29 06:50:00|5969.9|5966.9|5970.4|5967.4|5971.5|5968.5|5969.9|5966.9|69
1711695300000|2024-03-29 06:55:00|5970.5|5967.5|5969.9|5966.9|5970.6|5967.6|5969.9|5966.9|37
1711695600000|2024-03-29 07:00:00|5970|5967|5969.8|5966.8|5970|5967|5969.7|5966.7|33
1711695900000|2024-03-29 07:05:00|5969.9|5966.9|5969.8|5966.8|5969.9|5966.9|5969.8|5966.8|14
1711696200000|2024-03-29 07:10:00|5969.9|5966.9|5970|5967|5970.1|5967.1|5969.9|5966.9|23
1711696500000|2024-03-29 07:15:00|5969.9|5966.9|5969.3|5966.3|5970|5967|5969.3|5966.3|32
1711696800000|2024-03-29 07:20:00|5969.4|5966.4|5969.4|5966.4|5969.5|5966.5|5969.2|5966.2|28
1711697100000|2024-03-29 07:25:00|5969.3|5966.3|5969.7|5966.7|5969.8|5967.2|5968.8|5966.3|28
1711697400000|2024-03-29 07:30:00|5969.8|5966.8|5969.7|5966.7|5969.8|5966.8|5969.5|5966.5|30
1711697700000|2024-03-29 07:35:00|5969.6|5966.6|5970.3|5967.3|5970.4|5967.4|5969.5|5966.5|32
1711698000000|2024-03-29 07:40:00|5970.2|5967.2|5971|5968|5971.3|5968.3|5970.2|5967.2|39
1711698300000|2024-03-29 07:45:00|5971.1|5968.1|5971.2|5968.2|5971.3|5968.3|5971|5968|26
1711698600000|2024-03-29 07:50:00|5971.1|5968.1|5973.1|5970.1|5973.6|5970.6|5971.1|5968.1|57
1711698900000|2024-03-29 07:55:00|5973.2|5970.2|5971|5968|5973.2|5970.2|5971|5968|92
1711699200000|2024-03-29 08:00:00|5971.1|5968.1|5971|5968|5971.2|5968.2|5970.9|5967.9|42
1711699500000|2024-03-29 08:05:00|5970.9|5967.9|5970.9|5967.9|5971.1|5968.1|5970.9|5967.9|28
1711699800000|2024-03-29 08:10:00|5971|5968|5971.1|5968.1|5971.2|5968.2|5970.8|5967.8|16
1711700100000|2024-03-29 08:15:00|5971.2|5968.2|5971.2|5968.2|5971.2|5968.8|5970.5|5968|20
1711700400000|2024-03-29 08:20:00|5971.1|5968.1|5971.9|5968.9|5971.9|5969.5|5970.9|5967.9|15
1711700700000|2024-03-29 08:25:00|5971.8|5968.8|5971.8|5968.8|5971.8|5969.3|5971.1|5968.7|11
1711701000000|2024-03-29 08:30:00|5971.9|5968.9|5972|5969|5972.1|5969.4|5971.2|5968.8|18
1711701300000|2024-03-29 08:35:00|5972.1|5969.1|5972.1|5969.1|5972.1|5969.1|5972|5969|17
1711701600000|2024-03-29 08:40:00|5972.2|5969.2|5972.4|5969.4|5972.5|5969.5|5972.1|5969.1|33
1711701900000|2024-03-29 08:45:00|5972.5|5969.5|5972.6|5969.6|5972.7|5969.7|5972.4|5969.4|25
1711702200000|2024-03-29 08:50:00|5972.5|5969.5|5972.8|5969.8|5972.9|5969.9|5972.5|5969.5|16
1711702500000|2024-03-29 08:55:00|5972.9|5969.9|5973|5970|5973|5970.5|5972.2|5969.7|24
1711702800000|2024-03-29 09:00:00|5973.5|5970.5|5973.5|5970.5|5973.6|5970.6|5973.3|5970.3|22
1711703100000|2024-03-29 09:05:00|5973.6|5970.6|5973.5|5970.5|5973.6|5970.6|5973.4|5970.4|30
1711703400000|2024-03-29 09:10:00|5973.6|5970.6|5973.6|5970.6|5973.7|5970.7|5973.5|5970.5|7
1711703700000|2024-03-29 09:15:00|5973.5|5970.5|5973.6|5970.6|5973.7|5970.7|5973.5|5970.5|30
1711704000000|2024-03-29 09:20:00|5973.7|5970.7|5973.6|5970.6|5973.7|5970.7|5973.5|5970.5|14
1711704300000|2024-03-29 09:25:00|5973.5|5970.5|5973.5|5970.5|5973.6|5970.6|5973.5|5970.5|7
1711704600000|2024-03-29 09:30:00|5973.6|5970.6|5973.5|5970.5|5973.7|5971.2|5972.9|5970.5|28
1711704900000|2024-03-29 09:35:00|5973.6|5970.6|5973.8|5970.8|5973.9|5970.9|5973.5|5970.5|64
1711705200000|2024-03-29 09:40:00|5973.9|5970.9|5974.1|5971.1|5974.4|5971.4|5973.8|5970.8|35
1711705500000|2024-03-29 09:45:00|5974.2|5971.2|5974.2|5971.2|5974.3|5971.3|5974.1|5971.1|17
1711705800000|2024-03-29 09:50:00|5974.3|5971.3|5974.1|5971.1|5974.3|5971.3|5974|5971|27
1711706100000|2024-03-29 09:55:00|5973.5|5971.7|5974|5971|5974.2|5971.8|5973.4|5970.8|40
1711706400000|2024-03-29 10:00:00|5973.8|5969.8|5973.8|5970.8|5973.8|5970.8|5973.5|5969.8|48
1711706700000|2024-03-29 10:05:00|5973.7|5970.7|5973.7|5970.7|5973.9|5970.9|5973.5|5970.5|61
1711707000000|2024-03-29 10:10:00|5973.8|5970.8|5973.7|5970.7|5973.8|5970.8|5973.5|5970.5|39
1711707300000|2024-03-29 10:15:00|5973.6|5970.6|5973.6|5970.6|5973.8|5970.8|5973.6|5970.6|13
1711707600000|2024-03-29 10:20:00|5973.7|5970.7|5974.6|5971.6|5974.8|5971.8|5973.5|5970.5|46
1711707900000|2024-03-29 10:25:00|5974.7|5971.7|5975.5|5972.5|5975.5|5972.5|5974.7|5971.7|16
1711708200000|2024-03-29 10:30:00|5975.6|5972.6|5975.9|5972.9|5975.9|5972.9|5975.5|5972.5|31
1711708500000|2024-03-29 10:35:00|5975.8|5972.8|5975.6|5972.6|5975.9|5972.9|5975.4|5972.4|27
1711708800000|2024-03-29 10:40:00|5975.5|5972.5|5975.6|5972.6|5976|5973|5975.5|5972.5|25
1711709100000|2024-03-29 10:45:00|5975.5|5972.5|5975.8|5972.8|5975.9|5972.9|5975.5|5972.5|25
1711709400000|2024-03-29 10:50:00|5975.7|5972.7|5978.3|5975.3|5978.4|5975.4|5975.7|5972.7|53
1711709700000|2024-03-29 10:55:00|5978.2|5975.2|5980.3|5977.3|5980.9|5977.9|5978.2|5975.2|63
1711710000000|2024-03-29 11:00:00|5980.2|5977.2|5979.8|5976.8|5980.4|5977.4|5979.8|5976.8|44
1711710300000|2024-03-29 11:05:00|5980|5977|5981.2|5978.2|5981.2|5978.2|5979.7|5976.7|34
1711710600000|2024-03-29 11:10:00|5981.1|5978.1|5981.1|5978.1|5981.4|5978.4|5981|5978|34
1711710900000|2024-03-29 11:15:00|5981.2|5978.2|5980.5|5977.5|5981.3|5978.3|5980.5|5977.5|26
1711711200000|2024-03-29 11:20:00|5980.6|5977.6|5979.9|5976.9|5980.6|5977.6|5979.8|5976.8|39
1711711500000|2024-03-29 11:25:00|5980|5977|5980.1|5977.1|5980.3|5977.3|5979.8|5976.8|23
1711711800000|2024-03-29 11:30:00|5980|5977|5979.4|5976.4|5980.1|5977.1|5979.4|5976.4|20
1711712100000|2024-03-29 11:35:00|5979.5|5976.5|5978.8|5975.8|5979.5|5976.5|5978.4|5975.4|71
1711712400000|2024-03-29 11:40:00|5978.7|5975.7|5978.9|5975.9|5979|5976|5978.7|5975.7|18
1711712700000|2024-03-29 11:45:00|5978.8|5975.8|5978.2|5976.4|5978.9|5976.4|5978.1|5975.8|10
1711713000000|2024-03-29 11:50:00|5978.1|5976.3|5978.1|5976.3|5978.3|5976.5|5978.1|5976.3|11
1711713300000|2024-03-29 11:55:00|5978.2|5976.4|5978.7|5975.7|5978.8|5976.4|5978.1|5975.6|21
1711713600000|2024-03-29 12:00:00|5978.6|5975.6|5978.7|5975.7|5978.8|5976.3|5978.1|5975.6|14
1711713900000|2024-03-29 12:05:00|5978.6|5975.6|5978.7|5975.7|5978.7|5975.7|5978.5|5975.5|29
1711714200000|2024-03-29 12:10:00|5978.6|5975.6|5978.7|5975.7|5978.8|5975.8|5978.6|5975.6|36
1711714500000|2024-03-29 12:15:00|5978.5|5975.5|5976|5973|5978.6|5975.6|5975.9|5972.9|46
1711714800000|2024-03-29 12:20:00|5976.3|5973.3|5977.8|5974.8|5977.9|5974.9|5976.3|5973.3|34
1711715100000|2024-03-29 12:25:00|5977.7|5974.7|5978|5974|5978.5|5974.9|5977.7|5974|53
1711715400000|2024-03-29 12:30:00|5973.7|5969.7|5983.2|5980.2|5987.1|5984.1|5973.4|5969.4|139
1711715700000|2024-03-29 12:35:00|5983.3|5980.3|5986.3|5983.3|5986.3|5983.3|5982.6|5979.6|65
1711716000000|2024-03-29 12:40:00|5986.4|5983.4|5988.8|5985.8|5990.4|5987.4|5986.3|5983.3|134
1711716300000|2024-03-29 12:45:00|5988.9|5985.9|5986.7|5983.7|5988.9|5985.9|5986.6|5983.6|104
1711716600000|2024-03-29 12:50:00|5986.8|5983.8|5986.3|5983.3|5986.9|5983.9|5986.1|5983.1|53
1711716900000|2024-03-29 12:55:00|5986.2|5983.2|5984.6|5981.6|5986.4|5983.4|5984.6|5981.6|39
1711717200000|2024-03-29 13:00:00|5984.5|5981.5|5983.8|5980.8|5984.7|5981.7|5983.8|5980.8|39
1711717500000|2024-03-29 13:05:00|5983.9|5980.9|5983.6|5980.6|5983.9|5980.9|5983.4|5980.4|29
1711717800000|2024-03-29 13:10:00|5983.7|5980.7|5982.7|5979.7|5984.1|5981.1|5982.4|5979.4|30
1711718100000|2024-03-29 13:15:00|5982.8|5979.8|5982.6|5979.6|5983.2|5980.2|5981.9|5978.9|99
1711718400000|2024-03-29 13:20:00|5982.7|5979.7|5982.8|5979.8|5982.9|5979.9|5982.5|5979.5|68
1711718700000|2024-03-29 13:25:00|5982.7|5979.7|5982.8|5979.8|5983.2|5980.2|5982.5|5979.5|77
1711719000000|2024-03-29 13:30:00|5982.7|5979.7|5982.6|5979.6|5982.9|5979.9|5982.5|5979.5|41
1711719300000|2024-03-29 13:35:00|5982.7|5979.7|5982.9|5979.9|5983.1|5980.1|5982.5|5979.5|25
1711719600000|2024-03-29 13:40:00|5983|5980|5983.2|5980.2|5983.5|5980.5|5982.8|5979.8|37
1711719900000|2024-03-29 13:45:00|5983.1|5980.1|5986.3|5983.3|5986.9|5983.9|5983.1|5980.1|46
1711720200000|2024-03-29 13:50:00|5986.2|5983.2|5986.8|5983.8|5986.9|5983.9|5986.2|5983.2|40
1711720500000|2024-03-29 13:55:00|5986.9|5983.9|5986.8|5983.8|5987|5984|5986.4|5983.4|33
1711720800000|2024-03-29 14:00:00|5986.9|5983.9|5986.2|5983.2|5987.4|5984.4|5986.2|5983.2|85
1711721100000|2024-03-29 14:05:00|5986.3|5983.3|5987.1|5984.1|5987.6|5984.6|5986.2|5983.2|91
1711721400000|2024-03-29 14:10:00|5987.2|5984.2|5989.2|5986.2|5989.5|5986.5|5987.1|5984.1|44
1711721700000|2024-03-29 14:15:00|5989.3|5986.3|5988.5|5985.5|5989.5|5986.5|5988.4|5985.4|42
1711722000000|2024-03-29 14:20:00|5988.6|5985.6|5987.5|5984.5|5988.7|5985.7|5987.1|5984.1|32
1711722300000|2024-03-29 14:25:00|5987.6|5984.6|5985.7|5982.7|5987.6|5984.6|5985.6|5982.6|44
1711722600000|2024-03-29 14:30:00|5985.6|5982.6|5986|5983|5986.3|5983.3|5985.6|5982.6|43
1711722900000|2024-03-29 14:35:00|5986.2|5983.2|5986|5983|5986.3|5983.3|5985.9|5982.9|40
1711723200000|2024-03-29 14:40:00|5986.1|5983.1|5986|5983|5986.4|5983.4|5986|5983|39
1711723500000|2024-03-29 14:45:00|5986.2|5983.2|5986.1|5983.1|5986.2|5983.2|5985.8|5982.8|46
1711723800000|2024-03-29 14:50:00|5985.9|5982.9|5986.2|5983.2|5986.3|5983.3|5985.9|5982.9|18
1711724100000|2024-03-29 14:55:00|5986.1|5983.1|5984.7|5981.7|5986.2|5983.2|5984.7|5981.7|32
1711724400000|2024-03-29 15:00:00|5984.8|5981.8|5984.9|5981.9|5985.1|5982.1|5984.5|5981.5|45
1711724700000|2024-03-29 15:05:00|5985|5982|5983.8|5980.8|5985.3|5982.3|5983.8|5980.8|34
1711725000000|2024-03-29 15:10:00|5983.9|5980.9|5984|5981|5984.1|5981.1|5983.6|5980.6|33
1711725300000|2024-03-29 15:15:00|5983.9|5980.9|5984.4|5981.4|5984.7|5981.7|5983.9|5980.9|39
1711725600000|2024-03-29 15:20:00|5984.7|5981.7|5984.3|5981.3|5984.7|5982.3|5984.1|5981.3|16
1711725900000|2024-03-29 15:25:00|5984.4|5981.4|5985.5|5982.5|5985.5|5982.5|5984.3|5981.3|37
1711726200000|2024-03-29 15:30:00|5986.2|5982.2|5985.5|5982.5|5986.5|5982.5|5985.2|5981.8|86
1711726500000|2024-03-29 15:35:00|5985.4|5982.4|5985.5|5982.5|5985.5|5982.5|5985.3|5982.3|61
1711726800000|2024-03-29 15:40:00|5985.4|5982.4|5985.1|5982.1|5985.6|5982.6|5985.1|5982.1|39
1711727100000|2024-03-29 15:45:00|5985.2|5982.2|5984.8|5981.8|5985.2|5982.2|5984.7|5981.7|25
1711727400000|2024-03-29 15:50:00|5984.7|5981.7|5984.7|5981.7|5984.8|5981.8|5984.7|5981.7|23
1711727700000|2024-03-29 15:55:00|5984.8|5981.8|5985.1|5982.1|5985.1|5982.7|5984.5|5981.8|21
1711728000000|2024-03-29 16:00:00|5985|5982|5984.8|5981.8|5985|5982|5984.7|5981.7|20
1711728300000|2024-03-29 16:05:00|5984.9|5981.9|5984.7|5981.7|5984.9|5981.9|5984.6|5981.6|14
1711728600000|2024-03-29 16:10:00|5984.8|5981.8|5984.8|5981.8|5984.8|5981.8|5984.6|5981.6|30
1711728900000|2024-03-29 16:15:00|5984.7|5981.7|5984.7|5981.7|5984.8|5981.8|5984.6|5981.6|25
1711729200000|2024-03-29 16:20:00|5984.8|5981.8|5984.8|5981.8|5984.9|5981.9|5984.7|5981.7|13
1711729500000|2024-03-29 16:25:00|5984.7|5981.7|5984.5|5981.5|5984.9|5981.9|5984.5|5981.5|25
1711729800000|2024-03-29 16:30:00|5984.6|5981.6|5984.4|5981.4|5984.6|5981.6|5984.3|5981.3|17
1711730100000|2024-03-29 16:35:00|5984.3|5981.3|5984.3|5981.3|5984.4|5981.4|5984.1|5981.1|16
1711730400000|2024-03-29 16:40:00|5984.1|5981.1|5984|5981|5984.4|5981.4|5983.9|5980.9|24
1711730700000|2024-03-29 16:45:00|5983.9|5980.9|5983.8|5980.8|5984|5981|5983.8|5980.8|20
1711731000000|2024-03-29 16:50:00|5983.7|5980.7|5983.8|5980.8|5983.9|5980.9|5983.6|5980.6|51
1711731300000|2024-03-29 16:55:00|5983.9|5980.9|5982.7|5979.7|5983.9|5980.9|5982.5|5979.5|50
1711731600000|2024-03-29 17:00:00|5982.8|5979.8|5982.5|5979.5|5982.8|5979.8|5982.3|5979.3|21
1711731900000|2024-03-29 17:05:00|5982.4|5979.4|5982.4|5979.4|5982.6|5979.6|5982.3|5979.3|16
1711732200000|2024-03-29 17:10:00|5982.5|5979.5|5982.1|5979.1|5982.5|5979.5|5981.8|5978.8|34
1711732500000|2024-03-29 17:15:00|5982|5979|5982.2|5979.2|5982.5|5979.5|5981.9|5978.9|18
1711732800000|2024-03-29 17:20:00|5982.3|5979.3|5982.7|5979.7|5982.8|5979.8|5982.2|5979.2|23
1711733100000|2024-03-29 17:25:00|5982.8|5979.8|5982.7|5979.7|5982.8|5979.8|5982.7|5979.7|16
1711733400000|2024-03-29 17:30:00|5982.8|5979.8|5982.5|5979.5|5983|5980|5982.4|5979.4|49
1711733700000|2024-03-29 17:35:00|5982.4|5979.4|5982.5|5979.5|5982.6|5979.6|5982.4|5979.4|8
1711734000000|2024-03-29 17:40:00|5982.4|5979.4|5982.8|5979.8|5982.8|5979.8|5982.4|5979.4|15
1711734300000|2024-03-29 17:45:00|5982.7|5979.7|5982.7|5979.7|5982.8|5979.8|5982.6|5979.6|45
1711734600000|2024-03-29 17:50:00|5982.8|5979.8|5982.7|5979.7|5982.8|5979.8|5982.6|5979.6|38
1711734900000|2024-03-29 17:55:00|5982.6|5979.6|5982.9|5979.9|5982.9|5979.9|5982.5|5979.5|49
1711735200000|2024-03-29 18:00:00|5982.8|5979.8|5983.2|5980.2|5983.2|5980.2|5982.8|5979.8|26
1711735500000|2024-03-29 18:05:00|5983.1|5980.1|5983.1|5980.1|5983.2|5980.2|5982.8|5979.8|14
1711735800000|2024-03-29 18:10:00|5983.2|5980.2|5982.8|5979.8|5983.2|5980.2|5982.8|5979.8|7
1711736100000|2024-03-29 18:15:00|5982.9|5979.9|5982.8|5979.8|5983|5980|5982.8|5979.8|16
1711736400000|2024-03-29 18:20:00|5982.7|5979.7|5982.9|5979.9|5983.1|5980.1|5982.3|5979.3|15
1711736700000|2024-03-29 18:25:00|5983|5980|5982.7|5979.7|5983|5980|5982.7|5979.7|21
1711737000000|2024-03-29 18:30:00|5982.8|5979.8|5982.3|5979.3|5982.8|5979.8|5982.3|5979.3|17
1711737300000|2024-03-29 18:35:00|5982.4|5979.4|5982.4|5979.4|5982.5|5979.5|5982.4|5979.4|17
1711737600000|2024-03-29 18:40:00|5982.3|5979.3|5983|5980|5983|5980|5982.3|5979.3|24
1711737900000|2024-03-29 18:45:00|5982.9|5979.9|5983.5|5980.5|5983.8|5980.8|5982.9|5979.9|51
1711738200000|2024-03-29 18:50:00|5983.6|5980.6|5983.3|5980.3|5983.7|5980.6|5983.1|5979.9|49
1711738500000|2024-03-29 18:55:00|5983.4|5980.4|5983.3|5980.3|5983.5|5980.5|5983.1|5980.1|74
1711738800000|2024-03-29 19:00:00|5983.2|5980.2|5984|5981|5984|5981|5983.2|5980.2|39
1711739100000|2024-03-29 19:05:00|5984.1|5981.1|5984.1|5981.1|5984.2|5981.2|5983.9|5980.8|31
1711739400000|2024-03-29 19:10:00|5984|5981|5984.1|5980.6|5987.5|5984|5983.3|5980.3|259
1711739700000|2024-03-29 19:15:00|5984|5980.7|5984.3|5980.6|5984.3|5980.8|5984|5980.4|61
1711740000000|2024-03-29 19:20:00|5984.4|5980.5|5984.1|5980.8|5984.5|5980.9|5984|5980.5|69
1711740300000|2024-03-29 19:25:00|5984|5980.7|5982.8|5978.8|5984.5|5980.9|5979.5|5975.5|128
1711740600000|2024-03-29 19:30:00|5982.7|5978.7|5983.3|5980|5983.7|5980|5982.5|5978.6|98
1711740900000|2024-03-29 19:35:00|5983.1|5980.1|5983.6|5979.6|5984.1|5980.1|5982.8|5979.6|39
1711741200000|2024-03-29 19:40:00|5983.5|5980|5983.5|5979.7|5984.1|5980.1|5983|5979.6|32
1711741500000|2024-03-29 19:45:00|5983.6|5979.6|5983.8|5979.8|5983.8|5979.8|5983.3|5979.4|35
1711741800000|2024-03-29 19:50:00|5983.7|5979.7|5982.7|5978.7|5983.8|5979.8|5982.7|5978.7|36
1711742100000|2024-03-29 19:55:00|5982.6|5978.6|5983.3|5979.3|5983.3|5979.4|5982.6|5978.6|63
1711742400000|2024-03-29 20:00:00|5983|5979|5983|5979|5983.3|5979.3|5982.5|5978.5|248
1711742700000|2024-03-29 20:05:00|5982.9|5978.9|5983.1|5979.1|5983.3|5979.3|5982.8|5978.8|187
1711743000000|2024-03-29 20:10:00|5983|5979|5983.1|5979.1|5983.5|5979.5|5982.6|5978.6|254
1711743300000|2024-03-29 20:15:00|5983.2|5979.2|5984.7|5980.7|5984.9|5980.9|5982.6|5978.6|162
1711743600000|2024-03-29 20:20:00|5984.9|5980.9|5984.4|5980.4|5985.3|5981.3|5984.2|5980.2|53
1711743900000|2024-03-29 20:25:00|5984.3|5980.3|5983.7|5979.7|5985|5981|5983.6|5979.6|93
1711744200000|2024-03-29 20:30:00|5983.5|5979.5|5983.6|5979.6|5984.6|5980.6|5982.5|5978.5|93
1711744500000|2024-03-29 20:35:00|5983.7|5979.7|5985.1|5981.1|5985.1|5981.1|5983.5|5979.5|76
1711744800000|2024-03-29 20:40:00|5985.2|5981.2|5987.1|5983.1|5987.6|5983.6|5983.1|5979.1|114
1711745100000|2024-03-29 20:45:00|5986.9|5982.9|5982|5978|5987.2|5983.2|5981.2|5977.2|142
1711745400000|2024-03-29 20:50:00|5981.9|5977.9|5984.6|5980.6|5985.4|5981.4|5981.9|5977.9|167
1711745700000|2024-03-29 20:55:00|5985.3|5981.3|5985.8|5981.8|5985.9|5981.9|5985.1|5981.1|44
1711915200000|2024-03-31 20:00:00|5983.4|5976.7|5988.9|5978.9|5988.9|5978.9|5983.4|5976.4|6
1711915500000|2024-03-31 20:05:00|5983.4|5976.7|5983.4|5976.7|5983.4|5976.7|5983.4|5976.7|1
1711915800000|2024-03-31 20:10:00|5988.9|5978.9|5988.9|5978.9|5988.9|5978.9|5988.9|5978.9|1
1711916100000|2024-03-31 20:15:00|5983.4|5976.7|5983.4|5976.7|5983.4|5976.7|5983.4|5976.7|1
1711916400000|2024-03-31 20:20:00|5988.9|5978.9|5983.4|5976.7|5988.9|5978.9|5983.4|5976.7|2
1711916700000|2024-03-31 20:25:00|5988.9|5978.9|5983.4|5976.7|5988.9|5978.9|5983.4|5976.7|2
1711917000000|2024-03-31 20:30:00|5988.9|5978.9|5983.4|5976.7|5988.9|5978.9|5983.4|5976.7|2
1711917600000|2024-03-31 20:40:00|5988.9|5978.9|5983.4|5976.7|5988.9|5978.9|5983.4|5976.7|2
1711917900000|2024-03-31 20:45:00|5988.9|5978.9|5985|5975|5988.9|5978.9|5983.4|5975|3
1711918200000|2024-03-31 20:50:00|5988.9|5978.9|5988.9|5978.9|5988.9|5978.9|5988.9|5978.9|1
1711918500000|2024-03-31 20:55:00|5989.8|5978|5986.1|5974.3|5989.8|5978|5985.9|5974.1|4
1711918800000|2024-03-31 21:00:00|5986.8|5975|5984.2|5978.4|5987.9|5982.1|5984.2|5975|10
1711919100000|2024-03-31 21:05:00|5984.1|5978.3|5985|5979.2|5986.5|5980.7|5984.1|5978.3|36
1711919400000|2024-03-31 21:10:00|5987.9|5982.1|5985.2|5979.4|5987.9|5982.1|5982.7|5976.9|50
1711919700000|2024-03-31 21:15:00|5985.3|5979.5|5984|5978.2|5985.5|5979.7|5983.9|5978.1|35
1711920000000|2024-03-31 21:20:00|5984.9|5979.1|5984|5978.2|5984.9|5979.1|5984|5978.2|12
1711920300000|2024-03-31 21:25:00|5984.3|5978.5|5984.5|5978.7|5985.1|5979.3|5984|5978.2|37
1711920600000|2024-03-31 21:30:00|5984.7|5978.9|5985|5979.2|5986.4|5980.6|5984|5978.2|115
1711920900000|2024-03-31 21:35:00|5985.2|5979.4|5985.4|5979.6|5986.2|5980.4|5985|5979.2|48
1711921200000|2024-03-31 21:40:00|5985.3|5979.5|5985.4|5979.6|5986.4|5980.6|5984.8|5979|54
1711921500000|2024-03-31 21:45:00|5985.3|5979.5|5985.2|5979.4|5985.7|5979.9|5985|5979.2|49
1711921800000|2024-03-31 21:50:00|5985|5979.2|5985.6|5979.8|5985.8|5980|5984.8|5979|39
1711922100000|2024-03-31 21:55:00|5985.5|5979.7|5982.3|5976.5|5985.8|5980|5981.7|5975.9|266
1711922400000|2024-03-31 22:00:00|5983.1|5977.3|5991.5|5986.7|5992.7|5987.9|5980|5974.2|264
1711922700000|2024-03-31 22:05:00|5990.6|5987.6|5990|5986.7|5991.9|5988.8|5989.4|5986.4|132
1711923000000|2024-03-31 22:10:00|5989.9|5986.5|5988.5|5985.5|5989.9|5986.7|5986.7|5983.7|88
1711923300000|2024-03-31 22:15:00|5988.6|5985.6|5988.1|5985.1|5988.6|5985.6|5987.5|5984.5|81
1711923600000|2024-03-31 22:20:00|5988|5985|5987.9|5984.9|5988.2|5985.2|5986.6|5983.6|112
1711923900000|2024-03-31 22:25:00|5987.8|5984.8|5987|5984|5988.7|5985.7|5987|5984|114
1711924200000|2024-03-31 22:30:00|5987.1|5984.1|5985.3|5982.3|5987.1|5984.1|5985.3|5982.3|131
1711924500000|2024-03-31 22:35:00|5985.4|5982.4|5984.8|5981.8|5985.8|5982.8|5984.7|5981.7|66
1711924800000|2024-03-31 22:40:00|5984.4|5981.4|5984.8|5981.8|5985.1|5982.1|5983.8|5980.8|60
1711925100000|2024-03-31 22:45:00|5984.7|5981.7|5984.4|5981.4|5984.8|5981.8|5983.7|5980.7|58
1711925400000|2024-03-31 22:50:00|5984.3|5981.3|5984|5981|5984.5|5981.5|5983.3|5980.3|82
1711925700000|2024-03-31 22:55:00|5984.1|5981.1|5983.7|5980.7|5985.3|5982.3|5983.1|5980.1|88
1711926000000|2024-03-31 23:00:00|5983.5|5980.5|5982.8|5979.8|5983.5|5981|5981.2|5979.3|93
1711926300000|2024-03-31 23:05:00|5982.9|5979.9|5983|5981.2|5983.3|5981.5|5982.1|5979.8|100
1711926600000|2024-03-31 23:10:00|5983.1|5981.3|5983|5981.2|5983.4|5981.6|5982.8|5981|67
1711926900000|2024-03-31 23:15:00|5983.1|5981.3|5984.2|5982.4|5984.4|5982.6|5982.9|5981.1|79
1711927200000|2024-03-31 23:20:00|5984.1|5982.3|5983.9|5982.1|5984.3|5982.5|5983.2|5981.4|77
1711927500000|2024-03-31 23:25:00|5983.8|5982|5984.8|5983|5985|5983.2|5983.4|5981.6|69
1711927800000|2024-03-31 23:30:00|5984.9|5983.1|5985.9|5984.1|5987.1|5985.3|5984.9|5983.1|128
1711928100000|2024-03-31 23:35:00|5985.8|5984|5986.5|5984.7|5988|5985.7|5985.5|5983.7|112
1711928400000|2024-03-31 23:40:00|5986.4|5984.6|5987.3|5985.5|5988|5986.2|5986.3|5984.5|118
1711928700000|2024-03-31 23:45:00|5987.2|5985.4|5988|5986.2|5988|5986.2|5985.9|5984.1|162
1711929000000|2024-03-31 23:50:00|5987.9|5986.1|5987.1|5985.3|5988.6|5986.8|5987|5984.9|100
1711929300000|2024-03-31 23:55:00|5987.2|5985.4|5987|5985.2|5988|5986.2|5985.9|5984.1|144
1711929600000|2024-04-01 00:00:00|5987.1|5985.3|5989.9|5988.1|5992.2|5990.4|5986.9|5985.1|278
1711929900000|2024-04-01 00:05:00|5990|5988.2|5992.5|5990.7|5994.2|5991.8|5990|5988.1|294
1711930200000|2024-04-01 00:10:00|5992.7|5990.9|5991.9|5990.1|5992.8|5991|5991.3|5989.5|184
1711930500000|2024-04-01 00:15:00|5991.8|5990|5992.7|5990.9|5993.4|5991.6|5991.4|5989.6|206
1711930800000|2024-04-01 00:20:00|5992.6|5990.8|5993.4|5991.6|5993.6|5991.8|5991.6|5989.8|159
1711931100000|2024-04-01 00:25:00|5992.9|5991.1|5992|5990.2|5994|5991.8|5992|5990.2|135
1711931400000|2024-04-01 00:30:00|5991.9|5990.1|5991.7|5989.9|5993.3|5991.5|5991.3|5989.5|118
1711931700000|2024-04-01 00:35:00|5991.6|5989.8|5991.8|5990|5992.1|5990.3|5990.5|5988.7|173
1711932000000|2024-04-01 00:40:00|5991.9|5990.1|5991.2|5989.4|5992.4|5990.6|5991.2|5989.4|131
1711932300000|2024-04-01 00:45:00|5991.3|5989.5|5992.8|5989.8|5992.9|5990.5|5990.8|5989|156
1711932600000|2024-04-01 00:50:00|5992.2|5990.4|5993.1|5991.3|5993.6|5991.3|5990.8|5989|214
1711932900000|2024-04-01 00:55:00|5993|5991.2|5991|5989.2|5993.6|5991.3|5990|5987.4|188
1711933200000|2024-04-01 01:00:00|5990.9|5989.1|5992|5990.2|5992.1|5990.3|5990.4|5988.6|245
1711933500000|2024-04-01 01:05:00|5992.1|5990.3|5991.5|5989.7|5993.1|5991.3|5991.2|5989.1|154
1711933800000|2024-04-01 01:10:00|5991.6|5989.8|5992.4|5990.6|5993.5|5991.7|5991.5|5989.7|132
1711934100000|2024-04-01 01:15:00|5992.3|5990.5|5991.7|5989.9|5993.6|5991.8|5990.8|5989|183
1711934400000|2024-04-01 01:20:00|5991.6|5989.8|5991|5989.2|5991.8|5990|5989.8|5988|147
1711934700000|2024-04-01 01:25:00|5990.8|5989|5989.6|5987.8|5991.1|5989.3|5989.1|5987.3|118
1711935000000|2024-04-01 01:30:00|5989.7|5987.9|5989.6|5987.8|5991.5|5989.7|5988.8|5987|161
1711935300000|2024-04-01 01:35:00|5989.7|5987.9|5988.4|5986.6|5989.9|5988.1|5987.1|5985.3|157
1711935600000|2024-04-01 01:40:00|5988.3|5986.5|5988.8|5985.8|5988.8|5986.9|5988|5985.7|95
1711935900000|2024-04-01 01:45:00|5988.5|5985.5|5986.4|5984.6|5988.6|5986.2|5985.9|5984.1|120
1711936200000|2024-04-01 01:50:00|5986.6|5984.8|5986.6|5984.8|5987.1|5985.3|5986|5984.2|124
1711936500000|2024-04-01 01:55:00|5986.5|5984.7|5985.4|5983.6|5986.6|5984.8|5984.7|5982.9|139
1711936800000|2024-04-01 02:00:00|5985|5983.2|5983.8|5982|5985.3|5983.5|5983.5|5981.7|132
1711937100000|2024-04-01 02:05:00|5983.9|5982.1|5983.9|5982.1|5984.5|5982.7|5983.3|5981.5|121
1711937400000|2024-04-01 02:10:00|5983.8|5982|5984.3|5982.5|5984.6|5982.8|5983.4|5981.6|114
1711937700000|2024-04-01 02:15:00|5984.4|5982.6|5985.3|5983.5|5985.5|5983.7|5984|5982.2|127
1711938000000|2024-04-01 02:20:00|5985.4|5983.6|5984.9|5983.1|5985.4|5983.6|5984.3|5982.5|83
1711938300000|2024-04-01 02:25:00|5984.8|5983|5984.4|5982.6|5984.8|5983|5983.4|5981.6|121
1711938600000|2024-04-01 02:30:00|5984.3|5982.5|5983.9|5982.1|5984.4|5982.6|5983.7|5981.9|67
1711938900000|2024-04-01 02:35:00|5983.8|5982|5984.1|5982.3|5984.3|5982.5|5982.6|5980.8|148
1711939200000|2024-04-01 02:40:00|5984.2|5982.4|5986|5984.2|5986.2|5984.2|5984.2|5982.4|122
1711939500000|2024-04-01 02:45:00|5985.9|5984.1|5985.4|5983.6|5986.3|5984.5|5985|5983.2|152
1711939800000|2024-04-01 02:50:00|5985.5|5983.7|5984.9|5983.1|5985.9|5984.1|5984.8|5983|107
1711940100000|2024-04-01 02:55:00|5985|5983.2|5984.9|5983.1|5985.1|5983.3|5984.1|5982.3|124
1711940400000|2024-04-01 03:00:00|5985|5983.2|5983.5|5981.7|5985|5983.2|5983.2|5981.4|154
1711940700000|2024-04-01 03:05:00|5983.4|5981.6|5981.5|5978.5|5983.5|5981.7|5980.2|5977.6|162
1711941000000|2024-04-01 03:10:00|5981.6|5978.6|5980.6|5978.8|5981.9|5979.7|5980.1|5978.3|141
1711941300000|2024-04-01 03:15:00|5980.5|5978.7|5980.8|5979|5981|5979.2|5979.6|5977.8|151
1711941600000|2024-04-01 03:20:00|5980.9|5979.1|5979.4|5977.6|5981|5979.2|5979.3|5977.5|64
1711941900000|2024-04-01 03:25:00|5979.5|5977.7|5978.9|5977.1|5979.6|5977.8|5978.4|5976.6|102
1711942200000|2024-04-01 03:30:00|5979.1|5977.3|5981.8|5980|5982.3|5980.5|5979.1|5977.3|132
1711942500000|2024-04-01 03:35:00|5981.9|5980.1|5983.6|5981.8|5983.6|5981.8|5981.6|5979.8|97
1711942800000|2024-04-01 03:40:00|5983.5|5981.7|5983|5981.2|5984.6|5982.2|5982.8|5981|117
1711943100000|2024-04-01 03:45:00|5982.9|5981.1|5982.8|5981|5983.3|5981.5|5981.3|5979.5|127
1711943400000|2024-04-01 03:50:00|5982.9|5981.1|5984.1|5982.3|5984.4|5982.6|5982.8|5981|93
1711943700000|2024-04-01 03:55:00|5984.2|5982.4|5984.4|5982.6|5984.5|5982.7|5984.2|5982.4|104
1711944000000|2024-04-01 04:00:00|5984.3|5982.5|5984.8|5983|5985.5|5983.7|5984.3|5982.5|101
1711944300000|2024-04-01 04:05:00|5984.9|5983.1|5982.3|5980.5|5984.9|5983.1|5982.1|5980.3|88
1711944600000|2024-04-01 04:10:00|5982.2|5980.4|5982.9|5981.1|5983|5981.2|5981.9|5980.1|60
1711944900000|2024-04-01 04:15:00|5982.8|5981|5982.6|5980.8|5983.2|5981.4|5982.5|5980.7|92
1711945200000|2024-04-01 04:20:00|5982.7|5980.9|5982.5|5980.7|5982.7|5980.9|5982.1|5980.3|80
1711945500000|2024-04-01 04:25:00|5982.4|5980.6|5981.3|5979.5|5982.8|5981|5981.3|5979.5|69
1711945800000|2024-04-01 04:30:00|5981.2|5979.4|5980.8|5979|5981.7|5979.9|5980.4|5978.6|97
1711946100000|2024-04-01 04:35:00|5980.9|5979.1|5979.3|5977.5|5980.9|5979.1|5979.1|5977.3|108
1711946400000|2024-04-01 04:40:00|5979.4|5977.6|5980.4|5978.6|5980.5|5978.7|5979.2|5977.4|105
1711946700000|2024-04-01 04:45:00|5980.3|5978.5|5981|5979.2|5981.8|5980|5980.3|5978.5|101
1711947000000|2024-04-01 04:50:00|5981.1|5979.3|5980.9|5979.1|5981.5|5979.7|5980.8|5979|111
1711947300000|2024-04-01 04:55:00|5980.8|5979|5981.8|5980|5982.4|5980.6|5980.8|5979|140
1711947600000|2024-04-01 05:00:00|5981.7|5979.9|5981.4|5979.6|5982.5|5980.1|5981.2|5979.3|142
1711947900000|2024-04-01 05:05:00|5981.5|5979.7|5980.9|5979.1|5981.6|5979.8|5980.2|5978.4|113
1711948200000|2024-04-01 05:10:00|5980.8|5979|5979.7|5977.9|5980.9|5979.1|5979.4|5977.6|118
1711948500000|2024-04-01 05:15:00|5979.8|5978|5978.8|5977|5979.8|5978|5978.6|5976.8|95
1711948800000|2024-04-01 05:20:00|5978.7|5976.9|5979.2|5977.4|5979.2|5977.4|5977.8|5976|78
1711949100000|2024-04-01 05:25:00|5979.1|5977.3|5977.8|5976|5979.3|5977.5|5977.8|5976|69
1711949400000|2024-04-01 05:30:00|5977.6|5975.8|5977.5|5975.7|5978.7|5976.9|5977.2|5975.4|77
1711949700000|2024-04-01 05:35:00|5977.4|5975.6|5977|5975.2|5978|5976.2|5976.8|5974.7|61
1711950000000|2024-04-01 05:40:00|5977.1|5975.3|5976.1|5973.1|5977.1|5975.3|5974.7|5972.5|120
1711950300000|2024-04-01 05:45:00|5976|5973|5978.1|5976.3|5978.6|5976.6|5975.8|5972.8|100
1711950600000|2024-04-01 05:50:00|5978.3|5976.5|5978.4|5976.6|5979|5977.2|5977.8|5976|86
1711950900000|2024-04-01 05:55:00|5978.5|5976.7|5978.6|5976.8|5979.6|5977.8|5978.4|5976.6|95
1711951200000|2024-04-01 06:00:00|5978.1|5976.3|5977.5|5975.7|5978.9|5977.1|5977.2|5975.4|181
1711951500000|2024-04-01 06:05:00|5977.4|5975.6|5977.4|5975.6|5977.8|5976|5976.6|5974.8|143
1711951800000|2024-04-01 06:10:00|5977.3|5975.5|5976.4|5974.6|5977.5|5975.7|5976.3|5974.5|146
1711952100000|2024-04-01 06:15:00|5976.3|5974.5|5977.7|5975.9|5978.4|5976.4|5975.3|5973.5|122
1711952400000|2024-04-01 06:20:00|5977.8|5976|5979.8|5978|5980.8|5979|5977.4|5975.6|101
1711952700000|2024-04-01 06:25:00|5979.9|5978.1|5980.3|5978.5|5980.4|5978.6|5979.4|5977.6|104
1711953000000|2024-04-01 06:30:00|5980.2|5978.4|5979|5977.2|5981|5979.2|5978.3|5976.5|110
1711953300000|2024-04-01 06:35:00|5978.9|5977.1|5979.3|5977.5|5980.3|5978.5|5978.3|5976.5|96
1711953600000|2024-04-01 06:40:00|5979.4|5977.6|5979.9|5978.1|5980.5|5978.7|5979.1|5977.3|144
1711953900000|2024-04-01 06:45:00|5979.8|5978|5979.6|5977.8|5980.9|5979.1|5979.3|5977.5|130
1711954200000|2024-04-01 06:50:00|5979.5|5977.7|5981.9|5980.1|5982|5980.2|5979.3|5977.5|147
1711954500000|2024-04-01 06:55:00|5982|5980.2|5980.5|5978.7|5982.4|5980.6|5980.3|5978.5|132
1711954800000|2024-04-01 07:00:00|5980.6|5978.8|5981.2|5979.4|5981.9|5979.5|5979.4|5977.4|164
1711955100000|2024-04-01 07:05:00|5981.1|5979.3|5983.7|5980.7|5984|5981.1|5981.1|5979.3|105
1711955400000|2024-04-01 07:10:00|5983.6|5980.6|5983.1|5980.1|5983.9|5980.9|5982.2|5979.2|105
1711955700000|2024-04-01 07:15:00|5983.2|5980.2|5984.5|5981.5|5984.6|5981.6|5983.1|5980.1|58
1711956000000|2024-04-01 07:20:00|5984.6|5981.6|5983.9|5980.9|5985.1|5982.1|5983.5|5980.5|94
1711956300000|2024-04-01 07:25:00|5984|5981|5985.5|5982.5|5985.5|5982.5|5983.6|5980.6|78
1711956600000|2024-04-01 07:30:00|5985.6|5982.6|5985.4|5983.6|5986.7|5984|5985|5982.6|76
1711956900000|2024-04-01 07:35:00|5985.3|5983.5|5985.3|5982.3|5985.8|5983.5|5983.9|5981.5|80
1711957200000|2024-04-01 07:40:00|5985.5|5982.5|5984.3|5982.5|5985.6|5982.7|5983.9|5981.6|60
1711957500000|2024-04-01 07:45:00|5984.2|5982.4|5983.1|5981.3|5984.6|5982.7|5983|5980.9|94
1711957800000|2024-04-01 07:50:00|5982.7|5980.9|5984|5982.2|5984.9|5982.6|5982.5|5980.7|108
1711958100000|2024-04-01 07:55:00|5983.9|5982.1|5983.6|5981.8|5983.9|5982.1|5982.4|5980.6|116
1711958400000|2024-04-01 08:00:00|5983.5|5981.7|5983.2|5981.4|5983.6|5981.8|5982.5|5980.7|97
1711958700000|2024-04-01 08:05:00|5983.3|5981.5|5982.5|5980.7|5983.5|5981.7|5982.4|5980.6|97
1711959000000|2024-04-01 08:10:00|5982.6|5980.8|5982.6|5980.8|5982.8|5981|5981.9|5980.1|111
1711959300000|2024-04-01 08:15:00|5982.5|5980.7|5983.5|5981.7|5984.1|5982.3|5982.4|5980.6|82
1711959600000|2024-04-01 08:20:00|5983.6|5981.8|5983.5|5981.7|5984.4|5982.6|5983.5|5981.7|88
1711959900000|2024-04-01 08:25:00|5983.4|5981.6|5984.6|5982.8|5985.1|5983.3|5983.4|5981.6|111
1711960200000|2024-04-01 08:30:00|5984.5|5982.7|5983.4|5981.6|5984.7|5982.9|5983|5981.2|77
1711960500000|2024-04-01 08:35:00|5983.5|5981.7|5985|5983.2|5985.1|5983.3|5983.5|5981.7|63
1711960800000|2024-04-01 08:40:00|5985.1|5983.3|5983|5981.2|5985.1|5983.3|5982.9|5981.1|85
1711961100000|2024-04-01 08:45:00|5983.1|5981.3|5983.8|5982|5983.8|5982|5982.7|5980.9|95
1711961400000|2024-04-01 08:50:00|5983.7|5981.9|5983.7|5981.9|5984|5982.2|5983.4|5981.6|81
1711961700000|2024-04-01 08:55:00|5983.8|5982|5983.8|5982|5984.2|5982.4|5983.5|5981.7|63
1711962000000|2024-04-01 09:00:00|5983.7|5981.9|5984|5982.2|5984.6|5982.8|5983.6|5981.8|80
1711962300000|2024-04-01 09:05:00|5984.1|5982.3|5984.5|5982.7|5984.5|5982.7|5983.8|5982|52
1711962600000|2024-04-01 09:10:00|5984.6|5982.8|5983.7|5981.9|5985|5983.2|5983.6|5981.8|84
1711962900000|2024-04-01 09:15:00|5983.8|5982|5983.2|5981.4|5984|5982.2|5983|5981.2|63
1711963200000|2024-04-01 09:20:00|5983.3|5981.5|5983.8|5982|5984.6|5982.3|5982.9|5981.1|72
1711963500000|2024-04-01 09:25:00|5983.7|5981.9|5983.1|5981.3|5984.6|5982.1|5982.5|5980.7|75
1711963800000|2024-04-01 09:30:00|5983|5981.2|5984|5982.2|5984|5982.2|5982.8|5981|82
1711964100000|2024-04-01 09:35:00|5983.9|5982.1|5984.1|5982.3|5984.3|5982.5|5983.6|5981.8|72
1711964400000|2024-04-01 09:40:00|5984|5982.2|5983.9|5982.1|5985|5983.2|5983.9|5982.1|78
1711964700000|2024-04-01 09:45:00|5983.8|5982|5983.9|5982.1|5984.8|5983|5983.5|5981.7|83
1711965000000|2024-04-01 09:50:00|5984|5982.2|5984|5981|5984.1|5982.3|5983|5981|67
1711965300000|2024-04-01 09:55:00|5983.6|5980.6|5981.6|5979.8|5983.6|5980.9|5981.4|5979.2|100
1711965600000|2024-04-01 10:00:00|5981.5|5979.7|5981.1|5978.1|5982.5|5980|5980.8|5978.1|88
1711965900000|2024-04-01 10:05:00|5981|5978|5979.8|5978|5981|5978.2|5979.4|5977.1|90
1711966200000|2024-04-01 10:10:00|5979.7|5977.9|5980.1|5977.1|5980.7|5978.9|5979.5|5977|87
1711966500000|2024-04-01 10:15:00|5980.2|5977.2|5978.4|5976.6|5980.7|5978.5|5977.9|5976.1|105
1711966800000|2024-04-01 10:20:00|5978.3|5976.5|5978.9|5977.1|5979|5977.2|5977.9|5976.1|70
1711967100000|2024-04-01 10:25:00|5978.8|5977|5977.9|5976.1|5978.9|5977.1|5977.8|5976|78
1711967400000|2024-04-01 10:30:00|5977.8|5976|5977|5975.2|5978.6|5976.8|5976.8|5975|81
1711967700000|2024-04-01 10:35:00|5976.9|5975.1|5978|5976.2|5978.5|5976.3|5976.9|5975.1|63
1711968000000|2024-04-01 10:40:00|5977.9|5976.1|5977.4|5975.6|5978|5976.2|5977.4|5975.6|59
1711968300000|2024-04-01 10:45:00|5977.5|5975.7|5977.4|5975.6|5978.1|5975.7|5976.4|5974.2|77
1711968600000|2024-04-01 10:50:00|5977.3|5975.5|5977.2|5975.4|5978.8|5976.4|5977.1|5974.9|109
1711968900000|2024-04-01 10:55:00|5977.3|5975.5|5978.3|5976.5|5979.1|5977.3|5977.2|5975.4|101
1711969200000|2024-04-01 11:00:00|5978.4|5976.6|5977.3|5975.5|5979|5977.2|5977.2|5975.4|104
1711969500000|2024-04-01 11:05:00|5977.2|5975.4|5977.4|5975.6|5977.5|5975.7|5976|5974.2|117
1711969800000|2024-04-01 11:10:00|5977.3|5975.5|5978.3|5976.5|5978.7|5976.9|5977.2|5975.4|86
1711970100000|2024-04-01 11:15:00|5978.2|5976.4|5977.9|5976.1|5978.9|5977.1|5977.2|5975.4|71
1711970400000|2024-04-01 11:20:00|5977.8|5976|5977.8|5976|5978.1|5976.3|5977.7|5975.9|72
1711970700000|2024-04-01 11:25:00|5977.9|5976.1|5977.4|5975.6|5978.4|5976.4|5977.1|5975|76
1711971000000|2024-04-01 11:30:00|5977.3|5975.5|5977.9|5976.1|5977.9|5976.1|5976.7|5974.9|104
1711971300000|2024-04-01 11:35:00|5977.8|5976|5978.3|5976.5|5978.4|5976.6|5977.8|5976|73
1711971600000|2024-04-01 11:40:00|5978.2|5976.4|5977.3|5975.5|5978.2|5976.4|5977.2|5975.4|71
1711971900000|2024-04-01 11:45:00|5977.4|5975.6|5977.2|5975.4|5977.6|5975.8|5976.7|5974.9|86
1711972200000|2024-04-01 11:50:00|5977.1|5975.3|5977.2|5975.4|5977.8|5976|5977|5975.2|69
1711972500000|2024-04-01 11:55:00|5977.3|5975.5|5976.2|5974.4|5977.5|5975.7|5975.8|5974|72
1711972800000|2024-04-01 12:00:00|5976.1|5974.3|5974.4|5972.6|5976.7|5974.9|5974.3|5972.5|137
1711973100000|2024-04-01 12:05:00|5974.7|5972.9|5973|5971.2|5974.7|5972.9|5971.6|5969.8|179
1711973400000|2024-04-01 12:10:00|5972.9|5971.1|5971.1|5969.3|5973|5971.2|5970.5|5968.7|191
1711973700000|2024-04-01 12:15:00|5971|5969.2|5971.4|5969.6|5972|5970.2|5970|5968.2|188
1711974000000|2024-04-01 12:20:00|5971.5|5969.7|5967.4|5965.6|5971.5|5969.7|5967.2|5965.4|180
1711974300000|2024-04-01 12:25:00|5967.3|5965.5|5967|5965.2|5968.8|5967|5965.3|5963.5|202
1711974600000|2024-04-01 12:30:00|5966.9|5965.1|5967.2|5965.4|5968|5966.2|5966.8|5965|205
1711974900000|2024-04-01 12:35:00|5967.3|5965.5|5969.3|5967.5|5969.3|5967.5|5967.1|5965.3|195
1711975200000|2024-04-01 12:40:00|5969.4|5967.6|5969|5967.2|5969.8|5968|5968.3|5966.5|146
1711975500000|2024-04-01 12:45:00|5969.1|5967.3|5970.5|5968.7|5970.8|5969|5968.9|5967.1|140
1711975800000|2024-04-01 12:50:00|5970.6|5968.8|5970.8|5969|5971.1|5969.3|5968.9|5967.1|136
1711976100000|2024-04-01 12:55:00|5970.9|5969.1|5971.4|5969.6|5971.8|5970|5970.9|5969.1|121
1711976400000|2024-04-01 13:00:00|5971.5|5969.7|5970.7|5968.9|5971.9|5970.1|5970.6|5968.8|158
1711976700000|2024-04-01 13:05:00|5970.6|5968.8|5971.8|5970|5972.4|5970.6|5970.6|5968.8|182
1711977000000|2024-04-01 13:10:00|5971.6|5969.8|5971.2|5969.4|5972.8|5971|5970.9|5969.1|177
1711977300000|2024-04-01 13:15:00|5971.3|5969.5|5971.3|5969.5|5972.3|5970.5|5970.7|5968.9|185
1711977600000|2024-04-01 13:20:00|5971.2|5969.4|5971.8|5970|5972.8|5971|5970.2|5968.4|184
1711977900000|2024-04-01 13:25:00|5971.9|5970.1|5970.8|5969|5972.3|5970.5|5970.7|5968.9|106
1711978200000|2024-04-01 13:30:00|5970.7|5968.9|5968.8|5967|5971.9|5970.1|5967.7|5965.9|293
1711978500000|2024-04-01 13:35:00|5969.1|5967.3|5968.1|5966.3|5970.8|5969|5967.9|5966.1|217
1711978800000|2024-04-01 13:40:00|5968|5966.2|5969.3|5966.3|5969.4|5967.6|5967.1|5965.3|143
1711979100000|2024-04-01 13:45:00|5970.5|5967.5|5963|5961.2|5970.7|5967.7|5962.6|5960.8|318
1711979400000|2024-04-01 13:50:00|5962.9|5961.1|5964.4|5962.6|5964.9|5963.1|5962.3|5960.5|231
1711979700000|2024-04-01 13:55:00|5964.3|5962.5|5965|5961.7|5965|5963.1|5963.8|5961|142
1711980000000|2024-04-01 14:00:00|5961.5|5957.5|5951.8|5950|5961.5|5957.5|5951.1|5949.3|513
1711980300000|2024-04-01 14:05:00|5951.9|5950.1|5953.3|5951.5|5955.1|5952.7|5951.3|5949.5|434
1711980600000|2024-04-01 14:10:00|5952.9|5951.1|5955.5|5953.7|5956.2|5953.9|5951.9|5950.1|319
1711980900000|2024-04-01 14:15:00|5955.4|5953.6|5952.2|5950.4|5956|5954.2|5952|5950.2|360
1711981200000|2024-04-01 14:20:00|5952.1|5950.3|5952|5950.2|5953.7|5951.9|5951.4|5949.6|261
1711981500000|2024-04-01 14:25:00|5951.9|5950.1|5950|5948.2|5952|5950.2|5949.7|5947.9|172
1711981800000|2024-04-01 14:30:00|5949.9|5948.1|5951.9|5950.1|5953.9|5952.1|5949.8|5948|229
1711982100000|2024-04-01 14:35:00|5951.8|5950|5949.4|5947.6|5952|5950.2|5949.3|5947.5|245
1711982400000|2024-04-01 14:40:00|5949.5|5947.7|5949|5947.2|5949.9|5948.1|5948.4|5946.6|222
1711982700000|2024-04-01 14:45:00|5948.9|5947.1|5952|5950.2|5952|5950.2|5948.7|5946.9|217
1711983000000|2024-04-01 14:50:00|5952.3|5950.5|5949.9|5948.1|5952.3|5950.5|5949.5|5947.7|218
1711983300000|2024-04-01 14:55:00|5950|5948.2|5951.4|5949.6|5951.4|5949.6|5949.5|5947.7|223
1711983600000|2024-04-01 15:00:00|5951.3|5949.5|5949.8|5948|5952.3|5950.5|5949.5|5947.7|193
1711983900000|2024-04-01 15:05:00|5949.7|5947.9|5946.3|5944.5|5949.8|5948|5945.8|5944|240
1711984200000|2024-04-01 15:10:00|5946.2|5944.4|5946.8|5945|5947.7|5945.9|5946.2|5944.4|229
1711984500000|2024-04-01 15:15:00|5946.9|5945.1|5946.4|5944.6|5948|5946.2|5946.2|5944.4|213
1711984800000|2024-04-01 15:20:00|5946.1|5944.3|5946.5|5944.7|5947|5945.2|5945.6|5943.8|191
1711985100000|2024-04-01 15:25:00|5946.4|5944.6|5944.9|5943.1|5946.5|5944.7|5943.9|5942.1|162
1711985400000|2024-04-01 15:30:00|5944.8|5943|5942.9|5941.1|5945.1|5943.3|5942.1|5940.3|224
1711985700000|2024-04-01 15:35:00|5942.8|5941|5942.2|5940.4|5942.9|5941.1|5941.9|5940.1|224
1711986000000|2024-04-01 15:40:00|5942.1|5940.3|5942.3|5940.5|5942.9|5941.1|5941.5|5939.7|192
1711986300000|2024-04-01 15:45:00|5942.4|5940.6|5942.9|5941.1|5942.9|5941.1|5940.9|5939.1|209
1711986600000|2024-04-01 15:50:00|5942.8|5941|5941.8|5940|5942.9|5941.1|5941|5939.2|171
1711986900000|2024-04-01 15:55:00|5941.7|5939.9|5942.5|5940.7|5943.1|5941.3|5941.6|5939.8|191
1711987200000|2024-04-01 16:00:00|5942.6|5940.8|5942.8|5941|5943.1|5941.3|5941.7|5939.9|219
1711987500000|2024-04-01 16:05:00|5942.6|5940.8|5942.5|5940.7|5943.1|5941.3|5942.3|5940.5|174
1711987800000|2024-04-01 16:10:00|5942.4|5940.6|5944.5|5942.7|5944.6|5942.8|5940.6|5938.8|192
1711988100000|2024-04-01 16:15:00|5944.6|5942.8|5944.5|5942.7|5944.7|5942.9|5943.9|5942.1|193
1711988400000|2024-04-01 16:20:00|5944.4|5942.6|5945.4|5943.6|5946|5944.2|5944.4|5942.6|131
1711988700000|2024-04-01 16:25:00|5945.2|5943.4|5945.2|5943.4|5945.8|5944|5944.9|5943.1|158
1711989000000|2024-04-01 16:30:00|5945.1|5943.3|5945|5943.2|5945.5|5943.7|5944|5942.2|166
1711989300000|2024-04-01 16:35:00|5944.9|5943.1|5945|5943.2|5945.1|5943.3|5944.2|5942.4|130
1711989600000|2024-04-01 16:40:00|5944.9|5943.1|5944.6|5942.8|5945.5|5943.7|5944.6|5942.8|142
1711989900000|2024-04-01 16:45:00|5944.5|5942.7|5944.3|5942.5|5945|5943.2|5944|5942.2|107
1711990200000|2024-04-01 16:50:00|5944.2|5942.4|5943.4|5941.6|5944.6|5942.8|5943.3|5941.5|123
1711990500000|2024-04-01 16:55:00|5943.3|5941.5|5943.9|5942.1|5943.9|5942.1|5942.8|5941|210
1711990800000|2024-04-01 17:00:00|5944|5942.2|5944.9|5943.1|5944.9|5943.1|5943.5|5941.7|123
1711991100000|2024-04-01 17:05:00|5944.8|5943|5946.1|5944.3|5946.2|5944.4|5944.8|5943|90
1711991400000|2024-04-01 17:10:00|5946|5944.2|5946.5|5944.7|5947|5945.2|5945.5|5943.7|89
1711991700000|2024-04-01 17:15:00|5946.6|5944.8|5945.6|5943.8|5946.6|5944.8|5944.9|5942.7|151
1711992000000|2024-04-01 17:20:00|5945.5|5943.7|5945.2|5943.4|5946.2|5944.4|5945|5943.2|110
1711992300000|2024-04-01 17:25:00|5945.1|5943.3|5946.2|5944.4|5946.6|5944.8|5945|5942.7|145
1711992600000|2024-04-01 17:30:00|5946.3|5944.5|5945.5|5943.7|5946.3|5944.5|5945.5|5943.7|140
1711992900000|2024-04-01 17:35:00|5945.3|5943.5|5946.1|5944.3|5946.7|5944.9|5945.2|5943.4|128
1711993200000|2024-04-01 17:40:00|5946|5944.2|5947|5945.2|5947|5945.2|5945.9|5944.1|110
1711993500000|2024-04-01 17:45:00|5946.9|5945.1|5946.1|5944.3|5947.2|5945.4|5946|5944.2|128
1711993800000|2024-04-01 17:50:00|5946|5944.2|5946.9|5945.1|5947|5945.2|5945.7|5943.9|160
1711994100000|2024-04-01 17:55:00|5947|5945.2|5947.9|5944.9|5947.9|5945.7|5946.8|5944.6|75
1711994400000|2024-04-01 18:00:00|5948|5945|5945.9|5944.1|5948.3|5945.3|5945.5|5943.7|208
1711994700000|2024-04-01 18:05:00|5945.8|5944|5946.1|5944.3|5946.5|5944.7|5945.5|5943.7|95
1711995000000|2024-04-01 18:10:00|5946|5944.2|5946.7|5944.9|5946.9|5945.1|5945.6|5943.8|142
1711995300000|2024-04-01 18:15:00|5946.6|5944.8|5947.2|5945.4|5947.2|5945.4|5946.6|5944.8|82
1711995600000|2024-04-01 18:20:00|5947.3|5945.5|5947.5|5945.7|5947.6|5945.8|5947|5945.2|89
1711995900000|2024-04-01 18:25:00|5947.4|5945.6|5947.2|5945.4|5947.6|5945.8|5947.2|5945.4|30
1711996200000|2024-04-01 18:30:00|5946.9|5945.1|5946.3|5944.5|5947.2|5945.4|5945.7|5943.9|57
1711996500000|2024-04-01 18:35:00|5946.4|5944.6|5947|5945.2|5947.1|5945.3|5946.3|5944.5|75
1711996800000|2024-04-01 18:40:00|5947.1|5945.3|5947.3|5945.5|5947.4|5945.6|5946.8|5945|86
1711997100000|2024-04-01 18:45:00|5947.2|5945.4|5947.7|5945.9|5947.9|5946.1|5947.2|5945.4|81
1711997400000|2024-04-01 18:50:00|5947.8|5946|5948|5946.2|5948.2|5946.4|5947.6|5945.8|72
1711997700000|2024-04-01 18:55:00|5948.1|5946.3|5947.2|5945.4|5948.1|5946.3|5947.2|5945.4|137
1711998000000|2024-04-01 19:00:00|5947.3|5945.5|5949.6|5947.8|5949.7|5947.9|5947.3|5945.5|83
1711998300000|2024-04-01 19:05:00|5949.5|5947.7|5950.1|5948.3|5950.3|5948.5|5949.5|5947.7|56
1711998600000|2024-04-01 19:10:00|5950.2|5948.4|5950.8|5949|5951.9|5949.5|5950.1|5948.3|78
1711998900000|2024-04-01 19:15:00|5950.7|5948.9|5951.2|5949.4|5951.5|5949.7|5950.5|5948.7|81
1711999200000|2024-04-01 19:20:00|5951.1|5949.3|5950.6|5948.8|5951.2|5949.4|5950.4|5948.6|66
1711999500000|2024-04-01 19:25:00|5950.5|5948.7|5950.1|5948.3|5950.6|5948.8|5950.1|5948.3|119
1711999800000|2024-04-01 19:30:00|5950|5948.2|5950|5948.2|5950.1|5948.3|5949.3|5947.5|96
1712000100000|2024-04-01 19:35:00|5949.9|5948.1|5950|5948.2|5950.3|5948.5|5949.4|5947.6|144
1712000400000|2024-04-01 19:40:00|5949.9|5948.1|5949.9|5948.1|5950.4|5948.6|5949.5|5947.7|86
1712000700000|2024-04-01 19:45:00|5949.8|5948|5949.5|5947.7|5950.2|5948.3|5949.4|5947.1|88
1712001000000|2024-04-01 19:50:00|5949.4|5947.6|5949.4|5947.6|5949.7|5947.9|5949|5947.2|136
1712001300000|2024-04-01 19:55:00|5949.5|5947.7|5951.1|5949.3|5951.2|5949.4|5949.1|5947.3|115
1712001600000|2024-04-01 20:00:00|5951.2|5949.4|5950.7|5948.9|5951.9|5949.8|5950.5|5948.7|100
1712001900000|2024-04-01 20:05:00|5950.8|5949|5950.5|5948.7|5951.2|5949|5950.3|5948.1|142
1712002200000|2024-04-01 20:10:00|5950.6|5948.8|5951.8|5948.8|5951.8|5949.4|5950.5|5948.7|118
1712002500000|2024-04-01 20:15:00|5951.2|5949.4|5950.7|5948.9|5951.8|5949.5|5950.5|5948.1|154
1712002800000|2024-04-01 20:20:00|5950.8|5949|5951.2|5949.4|5951.9|5949.4|5950.7|5948.8|75
1712003100000|2024-04-01 20:25:00|5951.1|5949.3|5951.2|5949.4|5951.8|5949.7|5951|5948.8|90
1712003400000|2024-04-01 20:30:00|5951.1|5949.3|5951.7|5949.9|5951.7|5949.9|5951|5949.2|63
1712003700000|2024-04-01 20:35:00|5951.6|5949.8|5952|5950.2|5952|5950.2|5951.6|5949.8|38
1712004000000|2024-04-01 20:40:00|5952.1|5950.3|5952.6|5950.8|5952.8|5951|5951.6|5949.8|62
1712004300000|2024-04-01 20:45:00|5952.5|5950.7|5953.5|5950.5|5953.5|5951.3|5952.5|5950.5|59
1712004600000|2024-04-01 20:50:00|5953.6|5950.6|5954.1|5952.3|5954.4|5952.3|5953|5950.4|58
1712004900000|2024-04-01 20:55:00|5955|5951.4|5955.9|5951.1|5956|5951.4|5955|5950.5|84
1712005200000|2024-04-01 21:00:00|5956|5951.2|5954.9|5950.1|5957.4|5951.9|5954.7|5949.3|50
1712005500000|2024-04-01 21:05:00|5954.8|5950|5955.6|5950.5|5956.2|5951.4|5954.8|5949.8|49
1712005800000|2024-04-01 21:10:00|5955.5|5950.7|5956|5951.2|5957.1|5951.9|5954.9|5950.1|58
1712006100000|2024-04-01 21:15:00|5956.3|5950.8|5956.1|5951|5956.7|5951.9|5956|5950.3|48
1712006400000|2024-04-01 21:20:00|5956.7|5951.9|5956.4|5950.7|5956.7|5951.9|5955.8|5950.3|38
1712006700000|2024-04-01 21:25:00|5955.9|5950.9|5956.1|5951.2|5956.5|5951.2|5955.8|5950.4|48
1712007000000|2024-04-01 21:30:00|5956|5950.9|5956.6|5950.8|5956.8|5951.6|5955.9|5950.5|91
1712007300000|2024-04-01 21:35:00|5956.3|5951.5|5956.4|5950.6|5956.5|5951.6|5955.8|5950.6|86
1712007600000|2024-04-01 21:40:00|5956.2|5950.9|5955.6|5950.8|5956.4|5950.9|5955.2|5950.4|61
1712007900000|2024-04-01 21:45:00|5955.5|5950.7|5958|5952.3|5958|5952.4|5955.3|5950.5|76
1712008200000|2024-04-01 21:50:00|5957.7|5952.2|5957.5|5952.7|5958.1|5953|5957.1|5951.8|87
1712008500000|2024-04-01 21:55:00|5957.6|5952.8|5957.3|5952|5957.6|5952.8|5956.8|5951.8|49
1712008800000|2024-04-01 22:00:00|5954.3|5948.5|5955.7|5950.9|5956.4|5951.2|5954.3|5948.5|124
1712009100000|2024-04-01 22:05:00|5954.8|5951.8|5954.7|5951.7|5955|5952|5954.6|5951.6|88
1712009400000|2024-04-01 22:10:00|5954.6|5951.6|5955.4|5952.4|5955.5|5952.5|5954.6|5951.6|47
1712009700000|2024-04-01 22:15:00|5955.3|5952.3|5955.9|5952.9|5956.4|5953.4|5955.3|5952.3|26
1712010000000|2024-04-01 22:20:00|5955.4|5952.4|5956|5953|5956|5953|5955.4|5952.4|37
1712010300000|2024-04-01 22:25:00|5955.9|5952.9|5955.6|5952.6|5956.1|5953.1|5955|5952|25
1712010600000|2024-04-01 22:30:00|5955.4|5952.4|5954.9|5951.9|5955.4|5952.4|5954.7|5951.7|26
1712010900000|2024-04-01 22:35:00|5955|5952|5955|5952|5955.2|5952.2|5954.3|5951.3|57
1712011200000|2024-04-01 22:40:00|5955.1|5952.1|5954.8|5951.8|5955.1|5952.1|5954.5|5951.5|61
1712011500000|2024-04-01 22:45:00|5954.7|5951.7|5954.8|5951.8|5955.2|5952.2|5954.6|5951.6|57
1712011800000|2024-04-01 22:50:00|5954.7|5951.7|5953.2|5950.2|5954.8|5951.8|5953.1|5950.1|108
1712012100000|2024-04-01 22:55:00|5953.1|5950.1|5951.8|5948.8|5953.3|5950.3|5951.8|5948.8|161
1712012400000|2024-04-01 23:00:00|5951.9|5948.9|5949.4|5947.6|5951.9|5949.5|5949.4|5947.1|146
1712012700000|2024-04-01 23:05:00|5949.5|5947.7|5950.1|5948.3|5950.1|5948.3|5949.3|5947.5|72
1712013000000|2024-04-01 23:10:00|5950.4|5948.6|5951.6|5948.6|5952.1|5949.3|5950|5947.4|104
1712013300000|2024-04-01 23:15:00|5951|5949.2|5951.3|5949.5|5951.5|5949.7|5950.5|5948.7|78
1712013600000|2024-04-01 23:20:00|5951.4|5949.6|5952.6|5950.8|5952.6|5950.8|5951|5949.2|53
1712013900000|2024-04-01 23:25:00|5952.7|5950.9|5954.7|5952.9|5954.9|5953.1|5952.1|5950.3|92
1712014200000|2024-04-01 23:30:00|5954.2|5952.4|5954|5952.2|5954.9|5953.1|5953.5|5951.7|119
1712014500000|2024-04-01 23:35:00|5954.1|5952.3|5954.8|5953|5955|5953.2|5953.9|5952.1|86
1712014800000|2024-04-01 23:40:00|5954.9|5953.1|5952.7|5950.9|5954.9|5953.1|5952.1|5950.3|97
1712015100000|2024-04-01 23:45:00|5952.6|5950.8|5954.2|5952.4|5954.6|5952.8|5952.6|5950.8|121
1712015400000|2024-04-01 23:50:00|5954.3|5952.5|5953|5951.2|5954.5|5952.6|5952|5950.2|189
1712015700000|2024-04-01 23:55:00|5953.1|5951.3|5953.4|5950.4|5954|5952.2|5952.7|5950.2|102
1712016000000|2024-04-02 00:00:00|5953.3|5950.3|5951.6|5949.8|5954|5952.2|5950.2|5948.4|274
1712016300000|2024-04-02 00:05:00|5951.5|5949.7|5951.1|5949.3|5952.9|5951.1|5949.8|5948|208
1712016600000|2024-04-02 00:10:00|5951|5949.2|5950.8|5949|5951.6|5949.8|5949.7|5947.9|205
1712016900000|2024-04-02 00:15:00|5950.7|5948.9|5950.4|5948.6|5951.8|5949.5|5949.6|5947.8|230
1712017200000|2024-04-02 00:20:00|5950.5|5948.7|5950.1|5948.3|5952.2|5950.4|5950|5948.2|190
1712017500000|2024-04-02 00:25:00|5950|5948.2|5950.6|5947.6|5950.7|5948.3|5948.8|5947|122
1712017800000|2024-04-02 00:30:00|5950.9|5947.9|5949.6|5947.8|5951.2|5948.7|5948.9|5946.6|219
1712018100000|2024-04-02 00:35:00|5949.7|5947.9|5949.3|5947.5|5949.9|5948.1|5948.8|5947|201
1712018400000|2024-04-02 00:40:00|5949.2|5947.4|5949|5947.2|5949.9|5948.1|5948.2|5946.4|138
1712018700000|2024-04-02 00:45:00|5949.3|5947.5|5949.5|5947.7|5950.6|5948.8|5948.8|5947|196
1712019000000|2024-04-02 00:50:00|5949.4|5947.6|5949.9|5948.1|5951.2|5949.4|5949.4|5947.6|211
1712019300000|2024-04-02 00:55:00|5950|5948.2|5950.7|5948.9|5951.3|5949.5|5949.9|5948.1|157
1712019600000|2024-04-02 01:00:00|5950.8|5949|5946.2|5944.4|5950.8|5949|5946.1|5944.3|162
1712019900000|2024-04-02 01:05:00|5946.3|5944.5|5946.4|5944.6|5946.6|5944.8|5945|5943.2|182
1712020200000|2024-04-02 01:10:00|5946.5|5944.7|5946.3|5944.5|5946.7|5944.9|5945.3|5943.5|226
1712020500000|2024-04-02 01:15:00|5946.4|5944.6|5949.4|5947.6|5950.2|5948.4|5946.3|5944.5|255
1712020800000|2024-04-02 01:20:00|5949.3|5947.5|5952.4|5950.6|5953.1|5951.3|5949.3|5947.5|258
1712021100000|2024-04-02 01:25:00|5952.5|5950.7|5954.1|5952.3|5954.4|5952.6|5951.8|5950|261
1712021400000|2024-04-02 01:30:00|5954.2|5952.4|5954.4|5952.6|5955.3|5953.5|5953.4|5951.6|305
1712021700000|2024-04-02 01:35:00|5954.3|5952.5|5955.8|5954|5955.9|5954.1|5952.8|5951|300
1712022000000|2024-04-02 01:40:00|5955.9|5954.1|5955.3|5953.5|5955.9|5954.1|5953.8|5952|264
1712022300000|2024-04-02 01:45:00|5955.4|5953.6|5954.3|5952.5|5955.9|5954.1|5953.9|5952.1|198
1712022600000|2024-04-02 01:50:00|5954.4|5952.6|5954.8|5953|5954.9|5953.1|5953.7|5951.9|206
1712022900000|2024-04-02 01:55:00|5954.7|5952.9|5954.4|5952.6|5955.5|5953.7|5952.7|5950.9|204
1712023200000|2024-04-02 02:00:00|5954.5|5952.7|5953.8|5952|5955.2|5953.4|5953.2|5951.4|187
1712023500000|2024-04-02 02:05:00|5953.9|5952.1|5953.2|5951.4|5954.9|5953.1|5952.7|5950.9|189
1712023800000|2024-04-02 02:10:00|5953.1|5951.3|5950.6|5948.8|5953.1|5951.3|5950.1|5948.3|186
1712024100000|2024-04-02 02:15:00|5950.7|5948.9|5950.2|5948.4|5951.7|5949.9|5950.1|5948.3|189
1712024400000|2024-04-02 02:20:00|5950.1|5948.3|5951.8|5950|5951.8|5950|5949.8|5948|159
1712024700000|2024-04-02 02:25:00|5951.7|5949.9|5949.9|5948.1|5951.8|5950|5949.6|5947.8|162
1712025000000|2024-04-02 02:30:00|5950|5948.2|5951.2|5949.4|5951.8|5950|5949.6|5947.8|175
1712025300000|2024-04-02 02:35:00|5951|5949.2|5949.9|5948.1|5951.3|5949.5|5949.4|5947.6|198
1712025600000|2024-04-02 02:40:00|5950|5948.2|5948.8|5947|5950.1|5948.3|5948.7|5946.9|239
1712025900000|2024-04-02 02:45:00|5948.5|5946.7|5949.6|5946.6|5949.7|5947.7|5948.1|5946.3|236
1712026200000|2024-04-02 02:50:00|5948.9|5947.1|5952|5950.2|5952|5950.2|5948.9|5946.6|125
1712026500000|2024-04-02 02:55:00|5952.1|5950.3|5952.6|5950.8|5952.8|5951|5952|5950.2|136
1712026800000|2024-04-02 03:00:00|5952.7|5950.9|5952.9|5951.1|5954|5952.2|5952.6|5950.8|138
1712027100000|2024-04-02 03:05:00|5953|5951.2|5953|5951.2|5953.3|5951.5|5952.7|5950.9|132
1712027400000|2024-04-02 03:10:00|5952.9|5951.1|5951.9|5950.1|5953|5951.2|5951.4|5949.6|141
1712027700000|2024-04-02 03:15:00|5952|5950.2|5952.7|5950.9|5952.7|5950.9|5951.4|5949.6|133
1712028000000|2024-04-02 03:20:00|5952.6|5950.8|5952.7|5950.9|5952.9|5951.1|5952.2|5950.4|124
1712028300000|2024-04-02 03:25:00|5952.6|5950.8|5951.1|5949.3|5953.2|5951.4|5950.5|5948.7|163
1712028600000|2024-04-02 03:30:00|5951|5949.2|5951.1|5949.3|5951.7|5949.9|5950.7|5948.9|179
1712028900000|2024-04-02 03:35:00|5951|5949.2|5950.7|5948.9|5951.4|5949.6|5950.2|5948.4|121
1712029200000|2024-04-02 03:40:00|5950.6|5948.8|5949.9|5948.1|5951.1|5949.3|5949.6|5947.8|119
1712029500000|2024-04-02 03:45:00|5950|5948.2|5948.8|5947|5950|5948.2|5948.3|5946.5|124
1712029800000|2024-04-02 03:50:00|5948.9|5947.1|5948.8|5947|5949.4|5947.6|5948.4|5946.6|174
1712030100000|2024-04-02 03:55:00|5948.7|5946.9|5947.7|5945.9|5949.3|5947.5|5947.5|5945.7|135
1712030400000|2024-04-02 04:00:00|5947.6|5945.8|5946.6|5944.8|5947.6|5945.8|5946.2|5944.4|171
1712030700000|2024-04-02 04:05:00|5946.7|5944.9|5946.8|5945|5947.5|5945.7|5946.3|5944.5|97
1712031000000|2024-04-02 04:10:00|5946.7|5944.9|5945.7|5943.9|5947.1|5945.3|5945.5|5943.7|129
1712031300000|2024-04-02 04:15:00|5945.6|5943.8|5946.6|5944.8|5946.7|5944.9|5945|5943.2|142
1712031600000|2024-04-02 04:20:00|5946.5|5944.7|5946.1|5944.3|5946.8|5945|5945.5|5943.7|99
1712031900000|2024-04-02 04:25:00|5946|5944.2|5946.9|5945.1|5947.5|5945.7|5945.7|5943.9|140
1712032200000|2024-04-02 04:30:00|5946.8|5945|5947.3|5945.5|5947.5|5945.7|5946.8|5945|90
1712032500000|2024-04-02 04:35:00|5947.4|5945.6|5946.7|5944.9|5947.7|5945.9|5946.5|5944.7|118
1712032800000|2024-04-02 04:40:00|5946.8|5945|5948.1|5946.3|5948.3|5946.5|5946.5|5944.7|155
1712033100000|2024-04-02 04:45:00|5948.2|5946.4|5947.7|5945.9|5948.9|5947.1|5947.6|5945.8|122
1712033400000|2024-04-02 04:50:00|5947.6|5945.8|5947.6|5945.8|5948.2|5946.4|5947.5|5945.7|83
1712033700000|2024-04-02 04:55:00|5947.5|5945.7|5947.4|5945.6|5947.6|5945.8|5946.4|5944.6|153
1712034000000|2024-04-02 05:00:00|5947.3|5945.5|5947.2|5945.4|5948.4|5946.6|5946.9|5945.1|178
1712034300000|2024-04-02 05:05:00|5947.5|5945.7|5947.9|5946.1|5948.3|5946.5|5947.5|5945.7|150
1712034600000|2024-04-02 05:10:00|5947.8|5946|5946.9|5945.1|5948.7|5946.9|5946.5|5944.7|190
1712034900000|2024-04-02 05:15:00|5946.8|5945|5947.2|5945.4|5948.2|5945.9|5944.4|5942.6|169
1712035200000|2024-04-02 05:20:00|5947.1|5945.3|5949.5|5947.7|5949.7|5947.9|5947.1|5945.3|122
1712035500000|2024-04-02 05:25:00|5949.4|5947.6|5948.8|5947|5949.6|5947.8|5948.1|5946.3|114
1712035800000|2024-04-02 05:30:00|5948.7|5946.9|5948.4|5946.6|5949.5|5947.7|5948|5946.2|139
1712036100000|2024-04-02 05:35:00|5948.5|5946.7|5949.1|5947.3|5949.5|5947.7|5947.9|5946.1|134
1712036400000|2024-04-02 05:40:00|5949.2|5947.4|5947|5945.2|5949.2|5947.4|5946|5944.2|126
1712036700000|2024-04-02 05:45:00|5946.9|5945.1|5947.4|5945.6|5947.6|5945.8|5946.6|5944.8|124
1712037000000|2024-04-02 05:50:00|5947.1|5945.3|5946.5|5944.7|5948.1|5946.3|5946.1|5944.3|116
1712037300000|2024-04-02 05:55:00|5946.4|5944.6|5945.8|5944|5946.6|5944.8|5944.7|5942.9|127
1712037600000|2024-04-02 06:00:00|5945.5|5943.7|5946.3|5944.5|5947.1|5945.3|5944.6|5942.7|277
1712037900000|2024-04-02 06:05:00|5946.4|5944.6|5946.8|5945|5948.2|5946.4|5946.2|5944.4|276
1712038200000|2024-04-02 06:10:00|5946.7|5944.9|5948.8|5947|5948.9|5947.1|5946.7|5944.9|231
1712038500000|2024-04-02 06:15:00|5948.7|5946.9|5951.1|5949.3|5951.1|5949.3|5946.9|5945.1|243
1712038800000|2024-04-02 06:20:00|5951.2|5949.4|5949.3|5947.5|5951.4|5949.6|5948.5|5946.7|219
1712039100000|2024-04-02 06:25:00|5949.4|5947.6|5948.6|5946.8|5950.8|5949|5948.4|5946.6|166
1712039400000|2024-04-02 06:30:00|5948.7|5946.9|5948.5|5946.7|5951.1|5949.3|5948.3|5946.5|230
1712039700000|2024-04-02 06:35:00|5948.4|5946.6|5949|5947.2|5950.4|5948.6|5947.8|5946|190
1712040000000|2024-04-02 06:40:00|5948.9|5947.1|5947.3|5945.5|5948.9|5947.1|5946.3|5944.5|197
1712040300000|2024-04-02 06:45:00|5947.2|5945.4|5948.7|5946.9|5948.9|5947.1|5946.7|5944.9|161
1712040600000|2024-04-02 06:50:00|5948.8|5947|5949.3|5947.5|5949.9|5948.1|5948.6|5946.8|216
1712040900000|2024-04-02 06:55:00|5949.2|5947.4|5949.2|5947.4|5949.5|5947.7|5948.2|5946.4|210
1712041200000|2024-04-02 07:00:00|5949.1|5947.3|5949|5947.2|5950.7|5948.9|5947.7|5945.9|252
1712041500000|2024-04-02 07:05:00|5949.1|5947.3|5947.1|5945.3|5949.5|5947.7|5946.5|5944.7|224
1712041800000|2024-04-02 07:10:00|5947.2|5945.4|5949.3|5947.5|5949.7|5947.9|5946.9|5945.1|203
1712042100000|2024-04-02 07:15:00|5949.5|5947.7|5948.5|5946.7|5949.6|5947.8|5948.3|5946.2|268
1712042400000|2024-04-02 07:20:00|5948.1|5946.3|5950.7|5948.9|5951|5949.2|5948.1|5946.3|202
1712042700000|2024-04-02 07:25:00|5950.8|5949|5950.2|5948.4|5951.5|5949.7|5950|5948.2|151
1712043000000|2024-04-02 07:30:00|5950.1|5948.3|5950|5948.2|5952.5|5950.7|5949.6|5947.8|182
1712043300000|2024-04-02 07:35:00|5949.9|5948.1|5950.3|5948.5|5950.6|5948.8|5948.3|5946.5|223
1712043600000|2024-04-02 07:40:00|5950.2|5948.4|5952.3|5950.5|5952.3|5950.5|5949.3|5947.5|217
1712043900000|2024-04-02 07:45:00|5952.4|5950.6|5951.5|5949.7|5952.6|5950.8|5951|5949.2|189
1712044200000|2024-04-02 07:50:00|5951.4|5949.6|5953.4|5951.6|5953.5|5951.7|5951.3|5949.5|176
1712044500000|2024-04-02 07:55:00|5953.3|5951.5|5952.1|5950.3|5953.5|5951.7|5951.5|5949.7|200
1712044800000|2024-04-02 08:00:00|5951.9|5950.1|5951.6|5949.8|5953.3|5951.5|5950.5|5948.7|303
1712045100000|2024-04-02 08:05:00|5951.5|5949.7|5955|5953.2|5955.3|5953.5|5951.2|5949.4|225
1712045400000|2024-04-02 08:10:00|5954.9|5953.1|5956.5|5954.7|5956.7|5954.9|5954.5|5952.7|205
1712045700000|2024-04-02 08:15:00|5956.4|5954.6|5957.5|5955.7|5958.7|5956.9|5956.3|5954.5|242
1712046000000|2024-04-02 08:20:00|5957.6|5955.8|5955.7|5953.9|5958|5956.2|5955.6|5953.8|159
1712046300000|2024-04-02 08:25:00|5955.4|5953.6|5954.8|5953|5956.5|5954.7|5954.5|5952.7|143
1712046600000|2024-04-02 08:30:00|5954.9|5953.1|5956.1|5954.3|5956.1|5954.3|5954.7|5952.9|104
1712046900000|2024-04-02 08:35:00|5956|5954.2|5956.4|5954.6|5957.2|5955.4|5955.4|5953.6|188
1712047200000|2024-04-02 08:40:00|5956.3|5954.5|5957.6|5955.8|5957.6|5955.8|5955.8|5954|172
1712047500000|2024-04-02 08:45:00|5957.5|5955.7|5957.1|5955.3|5958.4|5956.6|5956.5|5954.7|213
1712047800000|2024-04-02 08:50:00|5957|5955.2|5956.4|5954.6|5957.2|5955.4|5955.7|5953.9|136
1712048100000|2024-04-02 08:55:00|5956.3|5954.5|5956.7|5954.9|5957.5|5955.7|5955.9|5954.1|225
1712048400000|2024-04-02 09:00:00|5956.6|5954.8|5956.7|5954.9|5957.7|5955.9|5956.2|5954.4|189
1712048700000|2024-04-02 09:05:00|5956.6|5954.8|5958.4|5956.6|5958.7|5956.9|5956.6|5954.8|133
1712049000000|2024-04-02 09:10:00|5958.3|5956.5|5958.5|5956.7|5959.8|5958|5958|5956.2|182
1712049300000|2024-04-02 09:15:00|5958.6|5956.8|5956.9|5955.1|5958.7|5956.9|5956.5|5954.7|124
1712049600000|2024-04-02 09:20:00|5957|5955.2|5959.2|5957.4|5959.2|5957.4|5956.7|5954.9|186
1712049900000|2024-04-02 09:25:00|5959.1|5957.3|5959.5|5957.7|5960.5|5958.7|5958.8|5957|168
1712050200000|2024-04-02 09:30:00|5959.6|5957.8|5958.5|5956.7|5959.6|5957.8|5957.9|5956.1|148
1712050500000|2024-04-02 09:35:00|5958.3|5956.5|5959.3|5957.5|5959.7|5957.9|5958.1|5956.3|159
1712050800000|2024-04-02 09:40:00|5959.1|5957.3|5961.2|5958.2|5961.4|5959|5959|5957.2|165
1712051100000|2024-04-02 09:45:00|5961.3|5958.3|5959.4|5957.6|5961.3|5958.6|5958.5|5956.3|153
1712051400000|2024-04-02 09:50:00|5959.5|5957.7|5959.3|5957.5|5960.3|5958.5|5959.3|5957.5|195
1712051700000|2024-04-02 09:55:00|5959.4|5957.6|5960.2|5957.2|5960.3|5958.5|5958.5|5956.7|199
1712052000000|2024-04-02 10:00:00|5960|5957|5958.3|5956.5|5960|5957.7|5958.3|5956.5|119
1712052300000|2024-04-02 10:05:00|5958.4|5956.6|5956.9|5955.1|5958.9|5957.1|5956.9|5955.1|143
1712052600000|2024-04-02 10:10:00|5956.8|5955|5957.2|5955.4|5957.8|5956|5956.2|5954.4|172
1712052900000|2024-04-02 10:15:00|5957.3|5955.5|5958.3|5956.5|5958.6|5956.8|5956.8|5955|140
1712053200000|2024-04-02 10:20:00|5958.4|5956.6|5956.8|5955|5958.4|5956.6|5956.3|5954.5|107
1712053500000|2024-04-02 10:25:00|5956.7|5954.9|5959.4|5957.6|5959.4|5957.6|5956.7|5954.9|129
1712053800000|2024-04-02 10:30:00|5959.5|5957.7|5959|5957.2|5960.3|5958.5|5958.4|5956.6|126
1712054100000|2024-04-02 10:35:00|5959.1|5957.3|5957.7|5955.9|5959.9|5958.1|5957.7|5955.9|124
1712054400000|2024-04-02 10:40:00|5957.8|5956|5958.1|5956.3|5958.2|5956.4|5956|5954.2|148
1712054700000|2024-04-02 10:45:00|5958.2|5956.4|5958.2|5956.4|5958.8|5957|5957.2|5955.4|95
1712055000000|2024-04-02 10:50:00|5958.3|5956.5|5958.7|5956.9|5959.8|5958|5958.2|5956.4|118
1712055300000|2024-04-02 10:55:00|5958.6|5956.8|5959.1|5957.3|5960.2|5958.4|5958.1|5956.3|128
1712055600000|2024-04-02 11:00:00|5959|5957.2|5958.7|5956.9|5959.4|5957.5|5958.6|5956|113
1712055900000|2024-04-02 11:05:00|5958.8|5957|5957.7|5955.9|5959.1|5957|5956.7|5954.9|139
1712056200000|2024-04-02 11:10:00|5957.6|5955.8|5957.9|5956.1|5959|5957.2|5957.6|5955.4|121
1712056500000|2024-04-02 11:15:00|5957.8|5956|5955.7|5953.9|5957.9|5956.1|5955.6|5953.8|123
1712056800000|2024-04-02 11:20:00|5955.8|5954|5957.2|5954.2|5957.3|5954.4|5955.5|5953.1|152
1712057100000|2024-04-02 11:25:00|5957.3|5954.3|5956.9|5955.1|5958|5955.6|5955.9|5954|126
1712057400000|2024-04-02 11:30:00|5957.1|5955.3|5956.8|5955|5958.8|5956.7|5956.8|5954.9|131
1712057700000|2024-04-02 11:35:00|5956.9|5955.1|5957|5955.2|5958|5956.1|5956.7|5954.9|140
1712058000000|2024-04-02 11:40:00|5957.1|5955.3|5957|5955.2|5957.5|5955.7|5956.6|5954.3|89
1712058300000|2024-04-02 11:45:00|5957.6|5954.6|5956.8|5953.8|5957.6|5954.9|5955.7|5953.3|109
1712058600000|2024-04-02 11:50:00|5956.9|5953.9|5959.8|5958|5960.9|5958.6|5956.3|5953.9|177
1712058900000|2024-04-02 11:55:00|5959.9|5958.1|5960.8|5959|5961.5|5959.6|5959.8|5958|139
1712059200000|2024-04-02 12:00:00|5960.7|5958.9|5959.6|5957.8|5961.5|5959.7|5959.2|5957.4|142
1712059500000|2024-04-02 12:05:00|5959.7|5957.9|5959.5|5957.7|5960.1|5958.3|5958.5|5956.7|160
1712059800000|2024-04-02 12:10:00|5959.6|5957.8|5957.9|5956.1|5959.7|5957.9|5956.8|5955|145
1712060100000|2024-04-02 12:15:00|5958|5956.2|5958.1|5956.3|5958.2|5956.4|5956.6|5954.8|119
1712060400000|2024-04-02 12:20:00|5957.9|5956.1|5959.2|5957.4|5959.4|5957.6|5957.8|5956|185
1712060700000|2024-04-02 12:25:00|5959.6|5957.8|5960.3|5958.5|5961.1|5959.3|5959.5|5957.7|160
1712061000000|2024-04-02 12:30:00|5960.5|5958.7|5957.7|5955.9|5960.6|5958.8|5957.4|5955.6|186
1712061300000|2024-04-02 12:35:00|5957.8|5956|5958.6|5956.8|5959.7|5957.9|5957.7|5955.9|166
1712061600000|2024-04-02 12:40:00|5958.7|5956.9|5955.9|5954.1|5959.1|5957.3|5955.7|5953.9|250
1712061900000|2024-04-02 12:45:00|5955.8|5954|5954.5|5952.7|5956.1|5954.3|5952.8|5951|186
1712062200000|2024-04-02 12:50:00|5954.8|5953|5956.8|5955|5958|5956.2|5954.7|5952.9|141
1712062500000|2024-04-02 12:55:00|5956.6|5954.8|5956.4|5954.6|5957.1|5955.3|5955.8|5954|149
1712062800000|2024-04-02 13:00:00|5956.3|5954.5|5956.9|5955.1|5957.3|5955.5|5955.2|5953.4|218
1712063100000|2024-04-02 13:05:00|5957|5955.2|5955.7|5953.9|5957.7|5955.9|5955.1|5953.3|254
1712063400000|2024-04-02 13:10:00|5955.6|5953.8|5960.7|5958.9|5961.5|5959.7|5955.6|5953.8|249
1712063700000|2024-04-02 13:15:00|5960.5|5958.7|5962|5960.2|5962.4|5960.6|5959|5957.2|191
1712064000000|2024-04-02 13:20:00|5962.1|5960.3|5960.8|5959|5964.2|5962.4|5960.7|5958.7|156
1712064300000|2024-04-02 13:25:00|5960.9|5959.1|5963|5961.2|5963.3|5961.5|5960.9|5958.8|207
1712064600000|2024-04-02 13:30:00|5963.1|5961.3|5961.1|5959.3|5963.9|5962.1|5961|5959.2|235
1712064900000|2024-04-02 13:35:00|5961|5959.2|5964.5|5962.7|5965.1|5963.3|5960.4|5958.6|241
1712065200000|2024-04-02 13:40:00|5964.4|5962.6|5963.1|5961.3|5964.7|5962.9|5962.6|5960.8|231
1712065500000|2024-04-02 13:45:00|5963|5961.2|5963.7|5961.9|5964.3|5962.5|5961.8|5960|255
1712065800000|2024-04-02 13:50:00|5963.6|5961.8|5962.8|5961|5963.8|5962|5961.9|5960.1|232
1712066100000|2024-04-02 13:55:00|5962.9|5961.1|5962.9|5959.9|5963.5|5961.6|5961.1|5959.3|228
1712066400000|2024-04-02 14:00:00|5962.2|5958.2|5967.6|5965.8|5967.9|5966.1|5959.3|5955.3|433
1712066700000|2024-04-02 14:05:00|5967.5|5965.7|5964.1|5962.3|5968.2|5966.4|5963.7|5961.9|423
1712067000000|2024-04-02 14:10:00|5964|5962.2|5965.4|5963.6|5966.5|5964.7|5962.4|5960.6|367
1712067300000|2024-04-02 14:15:00|5965.3|5963.5|5964.2|5962.4|5966.4|5964.6|5963.5|5961.7|297
1712067600000|2024-04-02 14:20:00|5964.3|5962.5|5970.1|5968.3|5970.6|5968.8|5964.2|5962.4|299
1712067900000|2024-04-02 14:25:00|5970.2|5968.4|5972.1|5970.3|5974.3|5972.5|5970.1|5968.3|267
1712068200000|2024-04-02 14:30:00|5972.2|5970.4|5970.3|5968.5|5972.2|5970.4|5969.4|5967.6|339
1712068500000|2024-04-02 14:35:00|5970.2|5968.4|5968.1|5966.3|5970.6|5968.8|5967.2|5965.4|225
1712068800000|2024-04-02 14:40:00|5968.2|5966.4|5965.4|5963.6|5968.7|5966.9|5964.8|5963|271
1712069100000|2024-04-02 14:45:00|5965.3|5963.5|5962.6|5960.8|5965.5|5963.7|5962|5960.2|281
1712069400000|2024-04-02 14:50:00|5962.7|5960.9|5962.5|5960.7|5963.4|5961.6|5961.2|5959.4|260
1712069700000|2024-04-02 14:55:00|5962.7|5960.9|5963.2|5961.4|5963.6|5961.8|5961.5|5959.7|234
1712070000000|2024-04-02 15:00:00|5963.3|5961.5|5964.7|5962.9|5964.7|5962.9|5962.2|5960.4|240
1712070300000|2024-04-02 15:05:00|5964.6|5962.8|5965.3|5963.5|5967.2|5965.4|5964.2|5962.4|216
1712070600000|2024-04-02 15:10:00|5965.4|5963.6|5965.3|5963.5|5966.9|5965.1|5963.8|5962|255
1712070900000|2024-04-02 15:15:00|5965.4|5963.6|5965.8|5964|5966.6|5964.8|5964.2|5962.4|213
1712071200000|2024-04-02 15:20:00|5965.7|5963.9|5964.8|5963|5967.2|5965.4|5964.8|5963|224
1712071500000|2024-04-02 15:25:00|5964.7|5962.9|5962.8|5961|5965.3|5963.5|5962.7|5960.9|165
1712071800000|2024-04-02 15:30:00|5962.2|5960.4|5960.7|5958.9|5963.2|5961.4|5960.7|5958.9|236
1712072100000|2024-04-02 15:35:00|5960.6|5958.8|5962.4|5960.6|5962.9|5961.1|5960.3|5958.5|169
1712072400000|2024-04-02 15:40:00|5962.5|5960.7|5963.3|5961.5|5964.3|5962.5|5962.4|5960.6|131
1712072700000|2024-04-02 15:45:00|5963.2|5961.4|5963.6|5961.8|5965.5|5963.7|5962.9|5961.1|151
1712073000000|2024-04-02 15:50:00|5963.7|5961.9|5965.9|5964.1|5966|5964.2|5963.6|5961.8|141
1712073300000|2024-04-02 15:55:00|5965.8|5964|5966.6|5964.8|5966.7|5964.9|5965.7|5963.9|181
1712073600000|2024-04-02 16:00:00|5966.5|5964.7|5966.7|5964.9|5967|5965.2|5965.8|5964|168
1712073900000|2024-04-02 16:05:00|5966.6|5964.8|5965.2|5963.4|5967.9|5966.1|5964.3|5962.5|172
1712074200000|2024-04-02 16:10:00|5965.3|5963.5|5963.4|5961.6|5965.8|5964|5963.4|5961.6|166
1712074500000|2024-04-02 16:15:00|5963.5|5961.7|5962.7|5960.9|5963.8|5962|5962.3|5960.5|172
1712074800000|2024-04-02 16:20:00|5962.6|5960.8|5962.4|5960.6|5963.5|5961.7|5962.3|5960.5|164
1712075100000|2024-04-02 16:25:00|5962.5|5960.7|5963.2|5961.4|5963.4|5961.6|5962.4|5960.6|111
1712075400000|2024-04-02 16:30:00|5963.3|5961.5|5964.1|5962.3|5964.5|5962.7|5963.3|5961.5|150
1712075700000|2024-04-02 16:35:00|5963.9|5962.1|5964.4|5962.6|5965|5963.2|5963.8|5962|126
1712076000000|2024-04-02 16:40:00|5964.5|5962.7|5963.4|5961.6|5965|5963.2|5963.4|5961.6|96
1712076300000|2024-04-02 16:45:00|5963.5|5961.7|5963.7|5961.9|5964|5962.2|5963.2|5961.4|111
1712076600000|2024-04-02 16:50:00|5963.8|5962|5962.5|5960.7|5963.8|5962|5961.8|5960|111
1712076900000|2024-04-02 16:55:00|5962.4|5960.6|5962.9|5961.1|5963.3|5961.5|5962.4|5960.6|83
1712077200000|2024-04-02 17:00:00|5963|5961.2|5962.3|5960.5|5963.1|5961.3|5962|5960.2|114
1712077500000|2024-04-02 17:05:00|5962.4|5960.6|5961.9|5960.1|5962.4|5960.6|5961.1|5959.3|113
1712077800000|2024-04-02 17:10:00|5962|5960.2|5963.3|5961.5|5964.9|5963.1|5961.8|5960|103
1712078100000|2024-04-02 17:15:00|5963.4|5961.6|5962.9|5961.1|5964.4|5962.6|5962.9|5961.1|114
1712078400000|2024-04-02 17:20:00|5963|5961.2|5964.4|5962.6|5965|5963.2|5962.9|5961.1|121
1712078700000|2024-04-02 17:25:00|5964.3|5962.5|5964.3|5962.5|5964.7|5962.9|5963.9|5962.1|101
1712079000000|2024-04-02 17:30:00|5964.2|5962.4|5964.9|5963.1|5965|5963.2|5963.8|5962|136
1712079300000|2024-04-02 17:35:00|5964.8|5963|5963.7|5961.9|5965.1|5963.3|5963.4|5961.6|147
1712079600000|2024-04-02 17:40:00|5963.6|5961.8|5965.9|5964.1|5967.4|5965.6|5963.6|5961.8|144
1712079900000|2024-04-02 17:45:00|5965.8|5964|5966.8|5965|5967.3|5965.5|5965.7|5963.9|178
1712080200000|2024-04-02 17:50:00|5966.9|5965.1|5966.8|5965|5967.2|5965.4|5966.2|5964.4|134
1712080500000|2024-04-02 17:55:00|5966.9|5965.1|5967.8|5964.8|5968|5966|5966.8|5964.7|120
1712080800000|2024-04-02 18:00:00|5967.7|5964.7|5966.3|5964.5|5968.3|5965.8|5966.2|5964.4|172
1712081100000|2024-04-02 18:05:00|5966.4|5964.6|5966.4|5964.6|5966.7|5964.9|5965.8|5964|121
1712081400000|2024-04-02 18:10:00|5966.5|5964.7|5966.1|5964.3|5967.1|5965.3|5965.9|5964.1|146
1712081700000|2024-04-02 18:15:00|5966|5964.2|5966.1|5964.3|5966.5|5964.7|5965.8|5964|176
1712082000000|2024-04-02 18:20:00|5966|5964.2|5965.2|5963.4|5966.3|5964.5|5965.1|5963.3|153
1712082300000|2024-04-02 18:25:00|5965.3|5963.5|5964.3|5962.5|5965.5|5963.7|5964.1|5962.3|94
1712082600000|2024-04-02 18:30:00|5964.2|5962.4|5963.8|5962|5964.4|5962.6|5963.7|5961.9|94
1712082900000|2024-04-02 18:35:00|5963.9|5962.1|5963.2|5961.4|5964.1|5962.3|5963.1|5961.3|130
1712083200000|2024-04-02 18:40:00|5963.1|5961.3|5963.7|5961.9|5964|5962.2|5962.8|5961|99
1712083500000|2024-04-02 18:45:00|5963.8|5962|5964.1|5962.3|5964.2|5962.4|5963|5961.2|103
1712083800000|2024-04-02 18:50:00|5964|5962.2|5964.2|5962.4|5964.3|5962.5|5963.4|5961.6|118
1712084100000|2024-04-02 18:55:00|5964.3|5962.5|5964.4|5962.6|5964.9|5963.1|5964.2|5962.4|110
1712084400000|2024-04-02 19:00:00|5964.3|5962.5|5964.8|5963|5965|5963.2|5963.8|5962|165
1712084700000|2024-04-02 19:05:00|5964.9|5963.1|5965.7|5963.9|5966.4|5964.6|5964.9|5963.1|125
1712085000000|2024-04-02 19:10:00|5965.8|5964|5965.3|5963.5|5966.3|5964.5|5965.1|5963.3|143
1712085300000|2024-04-02 19:15:00|5965.4|5963.6|5964.7|5962.9|5965.5|5963.7|5964.6|5962.8|95
1712085600000|2024-04-02 19:20:00|5964.8|5963|5964.8|5963|5964.8|5963|5964.3|5962.5|109
1712085900000|2024-04-02 19:25:00|5964.9|5963.1|5964.7|5962.9|5965.3|5963.5|5964.7|5962.9|104
1712086200000|2024-04-02 19:30:00|5964.8|5963|5965.3|5963.5|5965.6|5963.8|5964.3|5962.5|84
1712086500000|2024-04-02 19:35:00|5965.4|5963.6|5966.4|5964.6|5966.5|5964.7|5965.3|5963.5|120
1712086800000|2024-04-02 19:40:00|5966.5|5964.7|5968.4|5966.6|5968.4|5966.6|5966.4|5964.6|167
1712087100000|2024-04-02 19:45:00|5968.3|5966.5|5968.8|5967|5968.9|5967.1|5968.2|5966.4|105
1712087400000|2024-04-02 19:50:00|5968.7|5966.9|5970.4|5968.6|5970.7|5968.9|5968.7|5966.9|143
1712087700000|2024-04-02 19:55:00|5970.3|5968.5|5970.4|5968.6|5970.5|5968.7|5970.2|5968.4|157
1712088000000|2024-04-02 20:00:00|5970.5|5968.7|5970.4|5968.6|5970.8|5969|5969.8|5968|176
1712088300000|2024-04-02 20:05:00|5970.3|5968.5|5970.8|5969|5970.9|5969.1|5970.3|5968.5|157
1712088600000|2024-04-02 20:10:00|5970.7|5968.9|5971.4|5969.6|5971.5|5969.7|5970.7|5968.9|108
1712088900000|2024-04-02 20:15:00|5971.5|5969.7|5972.2|5970.4|5972.5|5970.7|5971.5|5969.7|112
1712089200000|2024-04-02 20:20:00|5972.3|5970.5|5971.6|5969.8|5972.3|5970.5|5971.6|5969.8|100
1712089500000|2024-04-02 20:25:00|5971.8|5970|5973|5971.2|5973|5971.2|5971|5969.2|63
1712089800000|2024-04-02 20:30:00|5972.9|5971.1|5972.9|5971.1|5973.6|5971.8|5972.6|5970.8|89
1712090100000|2024-04-02 20:35:00|5973|5971.2|5973.7|5971.9|5974|5972.2|5972.8|5971|102
1712090400000|2024-04-02 20:40:00|5973.8|5972|5970.9|5969.1|5973.9|5972.1|5970.7|5968.7|68
1712090700000|2024-04-02 20:45:00|5971.1|5969.3|5971.9|5968.9|5972|5970|5971.1|5968.9|94
1712091000000|2024-04-02 20:50:00|5971.3|5969.5|5972.4|5970.6|5972.6|5970.8|5971.2|5968.8|63
1712091300000|2024-04-02 20:55:00|5974|5969.2|5973.9|5969.1|5974.1|5969.3|5973.6|5968.8|53
1712091600000|2024-04-02 21:00:00|5973.8|5969|5973.5|5968.2|5974.7|5969.5|5966.4|5960.6|63
1712091900000|2024-04-02 21:05:00|5973.2|5968.4|5974.5|5969.7|5974.7|5969.8|5973.2|5968|82
1712092200000|2024-04-02 21:10:00|5974.6|5969.8|5973.2|5968.4|5975.1|5970.3|5972.6|5967.4|63
1712092500000|2024-04-02 21:15:00|5973.1|5968.3|5974.3|5969.1|5974.4|5969.1|5972.3|5967.2|95
1712092800000|2024-04-02 21:20:00|5974.4|5968.5|5974.1|5969.2|5974.7|5969.6|5973.9|5968.5|48
1712093100000|2024-04-02 21:25:00|5974|5969.1|5974.2|5969.4|5974.5|5969.7|5973.9|5969|46
1712093400000|2024-04-02 21:30:00|5974.3|5969.5|5974.6|5969.8|5974.8|5970|5974.1|5969.3|75
1712093700000|2024-04-02 21:35:00|5974.7|5969.9|5974.5|5969.7|5974.9|5970.1|5974.4|5969.6|47
1712094000000|2024-04-02 21:40:00|5974.6|5969.8|5974.5|5969.7|5974.7|5969.9|5974.4|5969.6|59
1712094300000|2024-04-02 21:45:00|5974.6|5969.8|5975.5|5970.7|5975.8|5971|5974.5|5969.7|58
1712094600000|2024-04-02 21:50:00|5975.4|5970.6|5975.4|5970.6|5975.8|5971|5975.3|5970.5|43
1712094900000|2024-04-02 21:55:00|5975.5|5970.7|5975|5970|5975.5|5970.7|5974.8|5969.8|89
1712095200000|2024-04-02 22:00:00|5975.3|5970.5|5973.7|5968.9|5977.1|5972.3|5973.3|5968.5|114
1712095500000|2024-04-02 22:05:00|5972.8|5969.8|5972.8|5969.8|5972.9|5969.9|5972.6|5969.6|18
1712095800000|2024-04-02 22:10:00|5972.9|5969.9|5973.7|5970.7|5974.4|5971.4|5972.5|5969.5|58
1712096100000|2024-04-02 22:15:00|5973.6|5970.6|5973.1|5970.1|5974|5971|5973|5970|58
1712096400000|2024-04-02 22:20:00|5973.2|5970.2|5973.9|5970.9|5974|5971|5973.1|5970.1|58
1712096700000|2024-04-02 22:25:00|5973.8|5970.8|5973.9|5970.9|5973.9|5970.9|5972.9|5969.9|64
1712097000000|2024-04-02 22:30:00|5973.8|5970.8|5973.9|5970.9|5973.9|5970.9|5972.8|5969.8|51
1712097300000|2024-04-02 22:35:00|5973.8|5970.8|5973.6|5970.6|5974|5971|5973.5|5970.5|38
1712097600000|2024-04-02 22:40:00|5973.7|5970.7|5974.6|5971.6|5974.8|5971.8|5973.6|5970.6|40
1712097900000|2024-04-02 22:45:00|5974.5|5971.5|5973.8|5970.8|5974.6|5971.6|5973.8|5970.8|59
1712098200000|2024-04-02 22:50:00|5973.9|5970.9|5970.8|5967.8|5973.9|5970.9|5970.7|5967.7|66
1712098500000|2024-04-02 22:55:00|5970.9|5967.9|5972|5969|5972.1|5969.1|5970.7|5967.7|83
1712098800000|2024-04-02 23:00:00|5972.1|5969.1|5972.1|5970.3|5972.1|5970.3|5970.9|5968.6|77
1712099100000|2024-04-02 23:05:00|5972.2|5970.4|5970.6|5968.8|5972.2|5970.4|5970.6|5968.8|44
1712099400000|2024-04-02 23:10:00|5970.5|5968.7|5970.7|5967.7|5971|5969.2|5970.1|5967.7|57
1712099700000|2024-04-02 23:15:00|5969.8|5968|5969.5|5967.7|5970.2|5968.1|5969|5967.2|56
1712100000000|2024-04-02 23:20:00|5969.6|5967.8|5969.9|5968.1|5970.7|5968.9|5969.4|5967.1|59
1712100300000|2024-04-02 23:25:00|5970|5968.2|5970.7|5968.9|5970.7|5968.9|5969.8|5968|42
1712100600000|2024-04-02 23:30:00|5970.8|5969|5969.9|5968.1|5971.8|5970|5969.9|5967.6|69
1712100900000|2024-04-02 23:35:00|5969.8|5968|5971.5|5969.7|5971.7|5969.9|5969.8|5968|62
1712101200000|2024-04-02 23:40:00|5971.6|5969.8|5971.4|5969.6|5971.6|5969.8|5969.8|5968|111
1712101500000|2024-04-02 23:45:00|5971.3|5969.5|5970.7|5967.7|5971.4|5969.6|5969.8|5966.8|93
1712101800000|2024-04-02 23:50:00|5970.6|5967.6|5970.5|5967.5|5970.7|5968.1|5969.2|5967|83
1712102100000|2024-04-02 23:55:00|5970.6|5967.6|5969.4|5967.6|5970.8|5968.4|5969.2|5967.4|85
1712102400000|2024-04-03 00:00:00|5969.3|5967.5|5968.1|5966.3|5970.4|5968.6|5968.1|5966.3|171
1712102700000|2024-04-03 00:05:00|5968.2|5966.4|5968.5|5966.7|5969|5967.2|5968|5966.2|130
1712103000000|2024-04-03 00:10:00|5968.4|5966.6|5968.5|5966.7|5968.9|5967.1|5967.3|5964.9|158
1712103300000|2024-04-03 00:15:00|5968.6|5966.8|5967.4|5965.6|5969|5967.2|5967.4|5965.6|111
1712103600000|2024-04-03 00:20:00|5967.3|5965.5|5966.5|5964.7|5967.8|5966|5966.1|5964.3|136
1712103900000|2024-04-03 00:25:00|5966.7|5964.9|5964.8|5963|5967|5965.2|5964.5|5962.7|133
1712104200000|2024-04-03 00:30:00|5964.9|5963.1|5963.3|5961.5|5965.2|5963.4|5963.2|5961.4|111
1712104500000|2024-04-03 00:35:00|5963.4|5961.6|5964.3|5962.5|5964.6|5962.8|5963.3|5961.5|100
1712104800000|2024-04-03 00:40:00|5964.4|5962.6|5962.9|5961.1|5964.7|5962.9|5962.2|5960.4|98
1712105100000|2024-04-03 00:45:00|5962.8|5961|5963.7|5961.9|5964.2|5962.4|5962.8|5961|101
1712105400000|2024-04-03 00:50:00|5963.6|5961.8|5963.9|5962.1|5964.6|5962.8|5962.6|5960.8|113
1712105700000|2024-04-03 00:55:00|5964.1|5962.3|5960.6|5958.8|5964.1|5962.3|5960.6|5958.8|149
1712106000000|2024-04-03 01:00:00|5960.5|5958.7|5957.6|5955.8|5960.5|5958.7|5957.5|5955.7|215
1712106300000|2024-04-03 01:05:00|5957.7|5955.9|5955.8|5954|5957.7|5955.9|5955.7|5953.2|153
1712106600000|2024-04-03 01:10:00|5955.9|5954.1|5955.3|5953.5|5957|5955.2|5955.2|5953.4|175
1712106900000|2024-04-03 01:15:00|5955.4|5953.6|5953.9|5952.1|5957|5955.2|5953.5|5951.4|200
1712107200000|2024-04-03 01:20:00|5954.1|5952.3|5957|5955.2|5957.3|5955.5|5954.1|5952.3|163
1712107500000|2024-04-03 01:25:00|5956.9|5955.1|5956.3|5954.5|5956.9|5955.1|5955.6|5953.8|115
1712107800000|2024-04-03 01:30:00|5956.4|5954.6|5954|5952.2|5956.7|5954.9|5953.8|5952|167
1712108100000|2024-04-03 01:35:00|5953.9|5952.1|5957|5955.2|5957.2|5955.4|5953.9|5952.1|138
1712108400000|2024-04-03 01:40:00|5957.1|5955.3|5958.7|5956.9|5959.1|5957.3|5956.9|5955.1|163
1712108700000|2024-04-03 01:45:00|5958.8|5957|5958.9|5957.1|5961.7|5959.9|5958.8|5956.4|165
1712109000000|2024-04-03 01:50:00|5959|5957.2|5960.5|5958.7|5960.7|5958.9|5958.3|5956.5|130
1712109300000|2024-04-03 01:55:00|5960.4|5958.6|5959.9|5958.1|5960.4|5958.6|5958|5956.2|145
1712109600000|2024-04-03 02:00:00|5960|5958.2|5959.6|5957.8|5960.4|5958.6|5958.8|5957|161
1712109900000|2024-04-03 02:05:00|5959.7|5957.9|5961.3|5959.5|5961.3|5959.5|5958.6|5956.8|184
1712110200000|2024-04-03 02:10:00|5961.4|5959.6|5962|5960.2|5962.9|5961.1|5960.9|5959.1|191
1712110500000|2024-04-03 02:15:00|5962.1|5960.3|5961.7|5959.9|5962.1|5960.3|5960.8|5959|179
1712110800000|2024-04-03 02:20:00|5961.6|5959.8|5959.7|5957.9|5961.7|5959.9|5959.3|5957.5|143
1712111100000|2024-04-03 02:25:00|5959.8|5958|5958.5|5956.7|5960|5958.2|5958.4|5956.6|138
1712111400000|2024-04-03 02:30:00|5958.4|5956.6|5959.1|5957.3|5960.1|5958.3|5958.3|5956.5|109
1712111700000|2024-04-03 02:35:00|5959.2|5957.4|5960.5|5958.7|5960.7|5958.9|5958.3|5956.5|86
1712112000000|2024-04-03 02:40:00|5960.4|5958.6|5960.4|5958.6|5960.5|5958.7|5959.6|5957.8|113
1712112300000|2024-04-03 02:45:00|5960.5|5958.7|5959.2|5957.4|5960.6|5958.8|5959.1|5957.3|103
1712112600000|2024-04-03 02:50:00|5959.1|5957.3|5959.1|5957.3|5959.7|5957.9|5958.6|5956.8|86
1712112900000|2024-04-03 02:55:00|5959|5957.2|5959.7|5957.9|5959.8|5958|5958.5|5956.7|83
1712113200000|2024-04-03 03:00:00|5959.8|5958|5960.7|5958.9|5961.3|5959.5|5959.7|5957.9|80
1712113500000|2024-04-03 03:05:00|5960.6|5958.8|5962.2|5960.4|5962.8|5961|5960.5|5958.7|44
1712113800000|2024-04-03 03:10:00|5961.9|5960.1|5963.2|5961.4|5963.9|5962.1|5961|5959.2|80
1712114100000|2024-04-03 03:15:00|5963.1|5961.3|5965.2|5963.4|5965.2|5963.4|5963|5961.2|100
1712114400000|2024-04-03 03:20:00|5965.1|5963.3|5964.3|5962.5|5965.5|5963.7|5964.1|5962.3|135
1712114700000|2024-04-03 03:25:00|5964.2|5962.4|5966.1|5964.3|5966.2|5964.4|5963.5|5961.7|116
1712115000000|2024-04-03 03:30:00|5966|5964.2|5966.1|5964.3|5967|5965.2|5965.6|5963.8|79
1712115300000|2024-04-03 03:35:00|5966.2|5964.4|5967.5|5965.7|5967.6|5965.8|5966.1|5964.3|92
1712115600000|2024-04-03 03:40:00|5967.7|5965.9|5969.5|5967.7|5969.6|5967.8|5967.4|5965.6|95
1712115900000|2024-04-03 03:45:00|5969.6|5967.8|5969.9|5968.1|5969.9|5968.1|5967.9|5966.1|113
1712116200000|2024-04-03 03:50:00|5970.1|5968.3|5971.5|5969.7|5971.8|5970|5970.1|5968.3|99
1712116500000|2024-04-03 03:55:00|5971.4|5969.6|5971.2|5969.4|5972.2|5970.4|5971.2|5969.4|84
1712116800000|2024-04-03 04:00:00|5971.4|5969.6|5969.9|5968.1|5971.5|5969.7|5969.9|5967.6|95
1712117100000|2024-04-03 04:05:00|5970|5968.2|5974.7|5972.9|5976.3|5973.9|5970|5968.1|152
1712117400000|2024-04-03 04:10:00|5974.6|5972.8|5977.2|5974.2|5979.3|5976.8|5974.5|5972.7|121
1712117700000|2024-04-03 04:15:00|5977.3|5974.3|5974.9|5973.1|5977.3|5974.9|5973.9|5972.1|136
1712118000000|2024-04-03 04:20:00|5975|5973.2|5975.3|5973.5|5975.6|5973.8|5974.5|5972.7|84
1712118300000|2024-04-03 04:25:00|5975.4|5973.6|5975.4|5973.6|5976.5|5974.7|5975.2|5973.4|87
1712118600000|2024-04-03 04:30:00|5975.5|5973.7|5976.3|5974.5|5976.5|5974.7|5974.2|5972.4|89
1712118900000|2024-04-03 04:35:00|5976.2|5974.4|5977.1|5975.3|5977.1|5975.3|5975.9|5974.1|57
1712119200000|2024-04-03 04:40:00|5977|5975.2|5976.4|5974.6|5977.1|5975.3|5975.6|5973.8|70
1712119500000|2024-04-03 04:45:00|5976.5|5974.7|5976|5974.2|5977|5975.2|5975.8|5974|57
1712119800000|2024-04-03 04:50:00|5975.9|5974.1|5974.7|5972.9|5976|5974.2|5974.2|5972.4|83
1712120100000|2024-04-03 04:55:00|5974.6|5972.8|5973.3|5971.5|5974.6|5972.8|5973.2|5971.4|126
1712120400000|2024-04-03 05:00:00|5973.4|5971.6|5973.5|5971.7|5973.5|5971.7|5971.9|5970.1|115
1712120700000|2024-04-03 05:05:00|5973.4|5971.6|5973.9|5972.1|5974.3|5972.5|5972.8|5971|136
1712121000000|2024-04-03 05:10:00|5973.8|5972|5974.4|5972.6|5975.5|5973.7|5973.7|5971.9|134
1712121300000|2024-04-03 05:15:00|5974.3|5972.5|5975.6|5973.8|5975.7|5973.9|5974.3|5972.5|110
1712121600000|2024-04-03 05:20:00|5975.7|5973.9|5975.5|5973.7|5975.9|5974.1|5975.2|5973.4|72
1712121900000|2024-04-03 05:25:00|5975.4|5973.6|5976.4|5974.6|5976.5|5974.7|5974.9|5973.1|102
1712122200000|2024-04-03 05:30:00|5976.3|5974.5|5976.3|5974.5|5977.5|5975.7|5975.9|5974.1|117
1712122500000|2024-04-03 05:35:00|5976.4|5974.6|5975.7|5973.9|5976.4|5974.6|5975.3|5973.5|114
1712122800000|2024-04-03 05:40:00|5975.6|5973.8|5976.5|5974.7|5977|5975.2|5975.4|5973.6|101
1712123100000|2024-04-03 05:45:00|5976.4|5974.6|5976.5|5974.7|5976.6|5974.8|5975|5973.2|113
1712123400000|2024-04-03 05:50:00|5976.6|5974.8|5976.5|5974.7|5977.2|5975.4|5975|5973.2|110
1712123700000|2024-04-03 05:55:00|5976.4|5974.6|5975.6|5973.8|5976.6|5974.8|5975.4|5973.6|100
1712124000000|2024-04-03 06:00:00|5975.5|5973.7|5975.3|5973.5|5976|5974.2|5972.7|5970.9|241
1712124300000|2024-04-03 06:05:00|5975.2|5973.4|5975|5973.2|5975.2|5973.4|5973.9|5972.1|138
1712124600000|2024-04-03 06:10:00|5974.9|5973.1|5974.5|5972.7|5975.1|5973.3|5973.7|5971.9|145
1712124900000|2024-04-03 06:15:00|5974.3|5972.5|5973|5971.2|5975.3|5973.5|5972.8|5971|163
1712125200000|2024-04-03 06:20:00|5972.9|5971.1|5971.2|5969.4|5973.2|5971.4|5971.2|5969.4|131
1712125500000|2024-04-03 06:25:00|5971.3|5969.5|5971.7|5969.9|5971.9|5970.1|5970.1|5968.3|159
1712125800000|2024-04-03 06:30:00|5971.8|5970|5972.3|5970.5|5972.7|5970.9|5971.1|5969.3|151
1712126100000|2024-04-03 06:35:00|5972.2|5970.4|5972.4|5970.6|5972.4|5970.6|5971.2|5969.4|133
1712126400000|2024-04-03 06:40:00|5972.3|5970.5|5973.6|5971.8|5974.3|5972.5|5972.3|5970.5|101
1712126700000|2024-04-03 06:45:00|5973.5|5971.7|5974.3|5972.5|5975.6|5973.8|5973.3|5971.5|84
1712127000000|2024-04-03 06:50:00|5974.2|5972.4|5974.6|5972.8|5974.6|5972.8|5972.7|5970.9|120
1712127300000|2024-04-03 06:55:00|5974.9|5973.1|5973.9|5972.1|5974.9|5973.1|5973.8|5972|94
1712127600000|2024-04-03 07:00:00|5973.8|5972|5973.8|5972|5975.8|5974|5973.6|5971.8|158
1712127900000|2024-04-03 07:05:00|5973.9|5972.1|5972.2|5970.4|5973.9|5972.1|5972|5970.2|168
1712128200000|2024-04-03 07:10:00|5972.3|5970.5|5972.9|5971.1|5973|5971.2|5972.1|5970.3|126
1712128500000|2024-04-03 07:15:00|5973|5971.2|5972.2|5970.4|5974.4|5972.6|5972.1|5970.3|148
1712128800000|2024-04-03 07:20:00|5972.1|5970.3|5971.7|5969.9|5972.6|5970.8|5971.1|5969.3|189
1712129100000|2024-04-03 07:25:00|5971.6|5969.8|5971|5969.2|5971.9|5970.1|5970.2|5968.4|126
1712129400000|2024-04-03 07:30:00|5970.7|5968.9|5970.7|5968.9|5971.2|5969.4|5969.8|5968|150
1712129700000|2024-04-03 07:35:00|5970.6|5968.8|5972.6|5970.8|5973.4|5971.6|5970.2|5968.4|195
1712130000000|2024-04-03 07:40:00|5972.5|5970.7|5972.2|5970.4|5972.8|5971|5972.1|5970.3|118
1712130300000|2024-04-03 07:45:00|5972.3|5970.5|5969.6|5967.8|5972.3|5970.5|5968.8|5967|136
1712130600000|2024-04-03 07:50:00|5969.8|5968|5970|5968.2|5970.5|5968.7|5969.1|5967.3|104
1712130900000|2024-04-03 07:55:00|5969.9|5968.1|5967.7|5965.9|5970.2|5968.4|5967.3|5965.5|128
1712131200000|2024-04-03 08:00:00|5967.8|5966|5969.5|5967.7|5969.7|5967.9|5967.5|5965.7|146
1712131500000|2024-04-03 08:05:00|5969.6|5967.8|5968|5966.2|5969.6|5967.8|5967.2|5965.4|130
1712131800000|2024-04-03 08:10:00|5967.9|5966.1|5967.7|5965.9|5967.9|5966.1|5966.9|5965.1|105
1712132100000|2024-04-03 08:15:00|5967.5|5965.7|5965.4|5963.6|5967.5|5965.7|5965.3|5963.5|133
1712132400000|2024-04-03 08:20:00|5965.5|5963.7|5962.6|5960.8|5965.5|5963.7|5962.5|5960.7|128
1712132700000|2024-04-03 08:25:00|5962.5|5960.7|5962.2|5960.4|5963.8|5962|5961.1|5959.3|155
1712133000000|2024-04-03 08:30:00|5962.1|5960.3|5965.3|5963.5|5965.3|5963.5|5961.8|5960|129
1712133300000|2024-04-03 08:35:00|5965.9|5964.1|5968.7|5966.9|5969.3|5967.5|5965.3|5963.5|170
1712133600000|2024-04-03 08:40:00|5968.8|5967|5967.9|5966.1|5968.8|5967|5967.1|5965.3|119
1712133900000|2024-04-03 08:45:00|5967.8|5966|5968.6|5966.8|5969.1|5967.3|5967.8|5966|172
1712134200000|2024-04-03 08:50:00|5968.7|5966.9|5967.6|5965.8|5968.7|5966.9|5967.5|5965.7|143
1712134500000|2024-04-03 08:55:00|5967.5|5965.7|5967|5964|5968.3|5966.5|5967|5964|102
1712134800000|2024-04-03 09:00:00|5966.9|5963.9|5965.4|5963.6|5966.9|5964.9|5965.1|5963.3|156
1712135100000|2024-04-03 09:05:00|5965.5|5963.7|5966.5|5964.7|5966.6|5964.8|5964.9|5963.1|87
1712135400000|2024-04-03 09:10:00|5966.6|5964.8|5966.1|5964.3|5966.7|5964.9|5964.3|5962.5|126
1712135700000|2024-04-03 09:15:00|5966|5964.2|5966.6|5964.8|5967.3|5965.5|5966|5964.2|90
1712136000000|2024-04-03 09:20:00|5966.7|5964.9|5966|5964.2|5966.7|5964.9|5965.4|5963.6|84
1712136300000|2024-04-03 09:25:00|5965.9|5964.1|5965.5|5963.7|5966.3|5964.5|5965.1|5963.3|109
1712136600000|2024-04-03 09:30:00|5965.4|5963.6|5964.9|5963.1|5966.1|5964.3|5964.5|5962.7|136
1712136900000|2024-04-03 09:35:00|5965|5963.2|5967.5|5965.7|5967.6|5965.8|5964.9|5963.1|116
1712137200000|2024-04-03 09:40:00|5967.6|5965.8|5968.1|5966.3|5968.2|5966.4|5967.1|5965.3|107
1712137500000|2024-04-03 09:45:00|5968|5966.2|5970|5968.2|5970.8|5969|5967.4|5965.6|122
1712137800000|2024-04-03 09:50:00|5969.9|5968.1|5966.9|5965.1|5970|5968.2|5966.9|5965.1|115
1712138100000|2024-04-03 09:55:00|5966.8|5965|5965.7|5963.9|5967.2|5965.4|5965.4|5963.6|138
1712138400000|2024-04-03 10:00:00|5965.6|5963.8|5965.6|5963.8|5966.4|5964.6|5964.9|5963.1|118
1712138700000|2024-04-03 10:05:00|5965.5|5963.7|5964|5962.2|5965.7|5963.9|5963.8|5962|89
1712139000000|2024-04-03 10:10:00|5964.2|5962.4|5963.9|5962.1|5964.5|5962.7|5963.6|5961.8|101
1712139300000|2024-04-03 10:15:00|5964|5962.2|5964.2|5962.4|5964.4|5962.6|5963.1|5961.3|110
1712139600000|2024-04-03 10:20:00|5964.3|5962.5|5964|5962.2|5964.3|5962.5|5963.2|5961.4|82
1712139900000|2024-04-03 10:25:00|5963.9|5962.1|5963|5961.2|5964.4|5962.6|5962.9|5961.1|52
1712140200000|2024-04-03 10:30:00|5962.9|5961.1|5966.1|5964.3|5966.1|5964.3|5962.8|5961|93
1712140500000|2024-04-03 10:35:00|5966|5964.2|5966.2|5964.4|5966.4|5964.6|5965.6|5963.8|109
1712140800000|2024-04-03 10:40:00|5966.3|5964.5|5966.3|5964.5|5966.6|5964.8|5965.5|5963.7|68
1712141100000|2024-04-03 10:45:00|5966.2|5964.4|5967.9|5966.1|5968|5966.1|5965.9|5964.1|72
1712141400000|2024-04-03 10:50:00|5967.8|5966|5969.4|5967.6|5969.4|5967.6|5967.7|5965.9|62
1712141700000|2024-04-03 10:55:00|5969.5|5967.7|5969.8|5968|5970.1|5968.3|5969.5|5967.7|58
1712142000000|2024-04-03 11:00:00|5969.6|5967.8|5969.5|5967.7|5969.8|5968|5968.9|5967.1|90
1712142300000|2024-04-03 11:05:00|5969.4|5967.6|5970|5968.2|5970.1|5968.3|5969|5967.2|79
1712142600000|2024-04-03 11:10:00|5970.2|5968.4|5971.1|5969.3|5972.2|5970.4|5970.1|5968.3|138
1712142900000|2024-04-03 11:15:00|5971.2|5969.4|5971.6|5969.8|5972.1|5970.3|5971.1|5969.3|118
1712143200000|2024-04-03 11:20:00|5971.5|5969.7|5969.9|5968.1|5972.2|5970.4|5969.7|5967.9|107
1712143500000|2024-04-03 11:25:00|5969.8|5968|5970.9|5969.1|5970.9|5969.1|5969.1|5967.3|147
1712143800000|2024-04-03 11:30:00|5970.3|5968.5|5969.5|5967.7|5970.9|5969.1|5969.2|5967.4|73
1712144100000|2024-04-03 11:35:00|5969.6|5967.8|5970.6|5968.8|5970.6|5968.8|5969.6|5967.8|96
1712144400000|2024-04-03 11:40:00|5970.7|5968.9|5971.5|5969.7|5971.7|5969.9|5970.2|5968.4|86
1712144700000|2024-04-03 11:45:00|5971.4|5969.6|5970.7|5968.9|5972.6|5970.8|5970.7|5968.9|113
1712145000000|2024-04-03 11:50:00|5970.8|5969|5970.1|5968.3|5972.1|5970.3|5970.1|5968.3|88
1712145300000|2024-04-03 11:55:00|5970|5968.2|5971.1|5969.3|5971.8|5970|5970|5968.2|128
1712145600000|2024-04-03 12:00:00|5971|5969.2|5972.9|5971.1|5972.9|5971.1|5970.6|5968.8|151
1712145900000|2024-04-03 12:05:00|5973|5971.2|5973.4|5971.6|5974.6|5972.8|5972.9|5971.1|136
1712146200000|2024-04-03 12:10:00|5973.5|5971.7|5973.4|5970.1|5974.2|5971.9|5972.5|5970.1|133
1712146500000|2024-04-03 12:15:00|5973.7|5969.7|5971.4|5969.6|5973.7|5971.3|5969.1|5967|312
1712146800000|2024-04-03 12:20:00|5971.3|5969.5|5968.5|5966.7|5972.5|5970.7|5967.1|5965.3|289
1712147100000|2024-04-03 12:25:00|5968.4|5966.6|5967.2|5965.4|5968.9|5967.1|5966.3|5964.5|251
1712147400000|2024-04-03 12:30:00|5967.1|5965.3|5969.4|5967.6|5970|5968.2|5966.3|5964.5|274
1712147700000|2024-04-03 12:35:00|5969.5|5967.7|5967.5|5965.7|5969.5|5967.7|5966.1|5964.3|251
1712148000000|2024-04-03 12:40:00|5967.4|5965.6|5967.5|5965.7|5968.5|5966.7|5966.4|5964.6|193
1712148300000|2024-04-03 12:45:00|5967.6|5965.8|5967|5965.2|5968.8|5967|5966.8|5965|175
1712148600000|2024-04-03 12:50:00|5967.1|5965.3|5967|5965.2|5968.1|5965.9|5964.5|5962.5|216
1712148900000|2024-04-03 12:55:00|5967.1|5965.3|5967.8|5966|5968.7|5966.9|5967.1|5965.3|242
1712149200000|2024-04-03 13:00:00|5967.9|5966.1|5969.8|5968|5972.3|5970.5|5967.7|5965.9|242
1712149500000|2024-04-03 13:05:00|5969.7|5967.9|5969.5|5967.7|5971|5969.2|5969.4|5967.6|225
1712149800000|2024-04-03 13:10:00|5969.4|5967.6|5965.9|5964.1|5969.6|5967.8|5965.7|5963.9|296
1712150100000|2024-04-03 13:15:00|5965.8|5964|5966.8|5965|5967|5965.2|5964.8|5963|213
1712150400000|2024-04-03 13:20:00|5966.9|5965.1|5966.5|5964.7|5967.9|5966.1|5963.9|5962.1|241
1712150700000|2024-04-03 13:25:00|5966.6|5964.8|5967.2|5965.4|5968.2|5966.4|5966|5964.2|221
1712151000000|2024-04-03 13:30:00|5967.1|5965.3|5968.1|5966.3|5969.4|5967.6|5967|5965.2|328
1712151300000|2024-04-03 13:35:00|5968.2|5966.4|5970|5968.2|5970.1|5968.3|5967.2|5965.4|269
1712151600000|2024-04-03 13:40:00|5970.1|5968.3|5969.1|5966.1|5971.4|5969.6|5968.1|5966|257
1712151900000|2024-04-03 13:45:00|5969|5966|5967.9|5966.1|5970|5968.2|5966.9|5965.1|310
1712152200000|2024-04-03 13:50:00|5967.8|5966|5967.2|5965.4|5968.4|5966.6|5966.3|5964.5|242
1712152500000|2024-04-03 13:55:00|5967.3|5965.5|5966.7|5963.7|5968|5966.2|5965.7|5963.3|204
1712152800000|2024-04-03 14:00:00|5968|5964|5982.9|5981.1|5992.4|5990|5968|5964|673
1712153100000|2024-04-03 14:05:00|5983|5981.2|5980.1|5978.3|5985.1|5983.3|5980|5978.2|477
1712153400000|2024-04-03 14:10:00|5980|5978.2|5984.2|5982.4|5984.5|5982.7|5977.4|5975.6|411
1712153700000|2024-04-03 14:15:00|5984.3|5982.5|5984.9|5983.1|5985.3|5983.5|5979.9|5978.1|362
1712154000000|2024-04-03 14:20:00|5985|5983.2|5984.5|5982.7|5985.8|5984|5982.9|5981.1|367
1712154300000|2024-04-03 14:25:00|5984.6|5982.8|5982.3|5980.5|5985.6|5983.8|5982.1|5980.3|313
1712154600000|2024-04-03 14:30:00|5982.5|5980.7|5982.1|5980.3|5985|5983.2|5981.1|5979.3|314
1712154900000|2024-04-03 14:35:00|5982|5980.2|5985.4|5983.6|5985.7|5983.9|5982|5980.2|273
1712155200000|2024-04-03 14:40:00|5985.5|5983.7|5990.6|5988.8|5991.1|5989.3|5985.4|5983.6|318
1712155500000|2024-04-03 14:45:00|5990.7|5988.9|5991.2|5989.4|5992.2|5990.4|5989.9|5988.1|323
1712155800000|2024-04-03 14:50:00|5991.1|5989.3|5991.1|5989.3|5991.7|5989.9|5990.1|5988.3|310
1712156100000|2024-04-03 14:55:00|5991.2|5989.4|5988.7|5986.9|5992.1|5990.3|5988.6|5986.8|308
1712156400000|2024-04-03 15:00:00|5988.8|5987|5987.9|5986.1|5988.9|5987.1|5987.4|5985.6|263
1712156700000|2024-04-03 15:05:00|5988|5986.2|5991.5|5989.7|5991.6|5989.8|5987.9|5986.1|244
1712157000000|2024-04-03 15:10:00|5991.6|5989.8|5991.5|5989.7|5992.1|5990.3|5988.6|5986.8|268
1712157300000|2024-04-03 15:15:00|5991.2|5989.4|5992|5990.2|5992.3|5990.5|5990.6|5988.8|217
1712157600000|2024-04-03 15:20:00|5992.1|5990.3|5996.5|5994.7|5996.7|5994.9|5991.7|5989.9|211
1712157900000|2024-04-03 15:25:00|5996.6|5994.8|5997|5995.2|5997.1|5995.3|5995|5993.2|213
1712158200000|2024-04-03 15:30:00|5997.1|5995.3|5999.6|5997.8|5999.7|5997.9|5996.3|5994.5|183
1712158500000|2024-04-03 15:35:00|5999.7|5997.9|5998|5996.2|5999.9|5998.1|5997|5995.2|219
1712158800000|2024-04-03 15:40:00|5998.1|5996.3|5998.1|5996.3|6000|5998.2|5997.6|5995.8|256
1712159100000|2024-04-03 15:45:00|5998|5996.2|5997.5|5995.7|5999.2|5997.4|5997.5|5995.7|268
1712159400000|2024-04-03 15:50:00|5997.6|5995.8|5998.1|5996.3|5998.5|5996.7|5996.2|5994.4|167
1712159700000|2024-04-03 15:55:00|5998|5996.2|5999|5997.2|5999.3|5997.5|5997.4|5995.6|207
1712160000000|2024-04-03 16:00:00|5999.1|5997.3|5997.2|5995.4|5999.2|5997.4|5996.8|5995|254
1712160300000|2024-04-03 16:05:00|5996.9|5995.1|5995.2|5993.4|5997.4|5995.6|5994.8|5993|147
1712160600000|2024-04-03 16:10:00|5995.5|5993.7|5994.9|5993.1|5997|5995.2|5992.8|5989.8|351
1712160900000|2024-04-03 16:15:00|5995|5993.2|5999|5997.2|5999|5997.2|5994|5992.2|340
1712161200000|2024-04-03 16:20:00|5999.1|5997.3|6003.9|6002.1|6004.1|6002.3|5998.5|5996.7|292
1712161500000|2024-04-03 16:25:00|6004|6002.2|6003.9|6002.1|6004.7|6002.9|6002.4|6000.6|228
1712161800000|2024-04-03 16:30:00|6004|6002.2|6006.4|6004.6|6008.8|6007|6002.9|6001.1|328
1712162100000|2024-04-03 16:35:00|6006.3|6004.5|6004.2|6002.4|6007|6005.2|6003.6|6001.8|291
1712162400000|2024-04-03 16:40:00|6004.3|6002.5|6006.9|6005.1|6007.1|6005.3|6004.3|6002.5|277
1712162700000|2024-04-03 16:45:00|6007|6005.2|6003.9|6002.1|6007|6005.2|6003.4|6001.6|257
1712163000000|2024-04-03 16:50:00|6004|6002.2|6005|6003.2|6005.8|6004|6003.1|6001.3|260
1712163300000|2024-04-03 16:55:00|6004.9|6003.1|6004.9|6003.1|6005.7|6003.9|6004.5|6002.7|191
1712163600000|2024-04-03 17:00:00|6005|6003.2|6001.5|5999.7|6005.5|6003.7|6001.5|5999.7|217
1712163900000|2024-04-03 17:05:00|6001.6|5999.8|6004|6002.2|6004|6002.2|6001|5999.2|184
1712164200000|2024-04-03 17:10:00|6003.9|6002.1|6005.5|6003.7|6005.5|6003.7|6003.9|6002.1|164
1712164500000|2024-04-03 17:15:00|6005.6|6003.8|6009|6007.2|6009|6007.2|6005.5|6003.7|167
1712164800000|2024-04-03 17:20:00|6009.1|6007.3|6009.6|6007.8|6010.4|6008.6|6008.5|6006.7|163
1712165100000|2024-04-03 17:25:00|6009.7|6007.9|6011.5|6009.7|6012|6009.8|6009.6|6007.8|176
1712165400000|2024-04-03 17:30:00|6011.4|6009.6|6008.5|6006.7|6011.5|6009.7|6008.5|6006.7|162
1712165700000|2024-04-03 17:35:00|6008.6|6006.8|6008.3|6006.5|6009.6|6007.8|6008.2|6006.4|120
1712166000000|2024-04-03 17:40:00|6008.4|6006.6|6008.4|6006.6|6009.2|6007.4|6008.2|6006.4|107
1712166300000|2024-04-03 17:45:00|6008.3|6006.5|6008.3|6006.5|6008.9|6007.1|6008.1|6006.3|125
1712166600000|2024-04-03 17:50:00|6008.2|6006.4|6011.5|6009.7|6011.5|6009.7|6007.5|6005.7|106
1712166900000|2024-04-03 17:55:00|6011.8|6010|6010.1|6007.1|6012.1|6010.3|6009|6007.1|110
1712167200000|2024-04-03 18:00:00|6010|6007|6009.1|6006.1|6010.9|6007.9|6008.8|6006.1|103
1712167500000|2024-04-03 18:05:00|6009.2|6006.2|6007.8|6006|6009.5|6006.7|6007.8|6005.5|128
1712167800000|2024-04-03 18:10:00|6007.9|6006.1|6008.6|6006.8|6009.1|6007.3|6007.7|6005.9|105
1712168100000|2024-04-03 18:15:00|6008.5|6006.7|6008.2|6006.4|6008.7|6006.9|6007.8|6006|86
1712168400000|2024-04-03 18:20:00|6008.4|6006.6|6009.5|6007.7|6009.6|6007.8|6008.4|6006.6|42
1712168700000|2024-04-03 18:25:00|6009.6|6007.8|6008.5|6006.7|6009.6|6007.8|6008.4|6006.6|43
1712169000000|2024-04-03 18:30:00|6008.4|6006.6|6008.5|6006.7|6008.6|6006.8|6007.7|6005.9|83
1712169300000|2024-04-03 18:35:00|6008.6|6006.8|6008.6|6006.8|6009.4|6007.6|6008.4|6006.6|65
1712169600000|2024-04-03 18:40:00|6008.5|6006.7|6009.9|6008.1|6010.1|6008.3|6008.4|6006.6|72
1712169900000|2024-04-03 18:45:00|6009.8|6008|6009.3|6007.5|6010|6008.2|6009.2|6007.4|54
1712170200000|2024-04-03 18:50:00|6009.4|6007.6|6009.7|6007.9|6010.5|6008.7|6009.3|6007.5|65
1712170500000|2024-04-03 18:55:00|6009.8|6008|6011.1|6009.3|6011.1|6009.3|6009.5|6007.7|135
1712170800000|2024-04-03 19:00:00|6011|6009.2|6010.5|6008.7|6011.8|6010|6010.4|6008.6|102
1712171100000|2024-04-03 19:05:00|6010.4|6008.6|6010.9|6009.1|6011|6009.2|6009.5|6007.7|114
1712171400000|2024-04-03 19:10:00|6011|6009.2|6008.5|6006.7|6011.1|6009.3|6008.5|6006.7|79
1712171700000|2024-04-03 19:15:00|6008.3|6006.5|6007.4|6005.6|6009|6007.2|6006.5|6004.7|111
1712172000000|2024-04-03 19:20:00|6007.5|6005.7|6005.5|6003.7|6007.5|6005.7|6005.5|6003.7|85
1712172300000|2024-04-03 19:25:00|6005.6|6003.8|6006.5|6004.7|6006.9|6005.1|6005.5|6003.7|56
1712172600000|2024-04-03 19:30:00|6006.4|6004.6|6006.6|6004.8|6006.7|6004.8|6005.8|6003.7|65
1712172900000|2024-04-03 19:35:00|6006.7|6004.9|6007.4|6005.6|6008.5|6006.4|6006.6|6004.4|89
1712173200000|2024-04-03 19:40:00|6007.3|6005.5|6006.8|6005|6007.7|6005.9|6006.7|6004.9|80
1712173500000|2024-04-03 19:45:00|6006.7|6004.9|6007.8|6006|6007.9|6006.1|6006.7|6004.9|69
1712173800000|2024-04-03 19:50:00|6007.9|6006.1|6008.1|6006.3|6008.4|6006.6|6007.2|6005.4|130
1712174100000|2024-04-03 19:55:00|6007.9|6006.1|6007.6|6005.8|6008|6006.2|6007.2|6005.4|88
1712174400000|2024-04-03 20:00:00|6007.7|6005.9|6007.6|6005.8|6008.3|6006.5|6007.5|6005.7|124
1712174700000|2024-04-03 20:05:00|6007.7|6005.9|6007.8|6006|6008.4|6006|6007.3|6005.4|89
1712175000000|2024-04-03 20:10:00|6007.9|6006.1|6008.2|6006.4|6008.5|6006.7|6007.8|6006|57
1712175300000|2024-04-03 20:15:00|6008.3|6006.5|6008.4|6006.6|6008.5|6006.7|6008.2|6006.4|24
1712175600000|2024-04-03 20:20:00|6008.3|6006.5|6007.9|6006.1|6008.4|6006.6|6007.9|6006.1|36
1712175900000|2024-04-03 20:25:00|6007.8|6006|6008.5|6006.7|6008.5|6006.7|6007.8|6006|85
1712176200000|2024-04-03 20:30:00|6008.4|6006.6|6008.3|6006.5|6008.5|6006.7|6007.9|6006.1|50
1712176500000|2024-04-03 20:35:00|6008.4|6006.6|6008.4|6006.6|6008.5|6006.7|6008.3|6006.5|23
1712176800000|2024-04-03 20:40:00|6008.5|6006.7|6010.4|6008.6|6010.4|6008.6|6008.4|6006.6|53
1712177100000|2024-04-03 20:45:00|6010.3|6008.5|6010.3|6008.5|6010.5|6008.7|6010|6008.2|44
1712177400000|2024-04-03 20:50:00|6010.4|6008.6|6010.4|6008.6|6010.9|6009.1|6010.2|6008.4|49
1712177700000|2024-04-03 20:55:00|6011.3|6007.7|6011.8|6007|6012|6007.7|6011.2|6006.4|84
1712178000000|2024-04-03 21:00:00|6011.5|6006.3|6010.6|6004.8|6011.7|6006.3|6008.7|6002.9|47
1712178300000|2024-04-03 21:05:00|6010.9|6005.1|6010.8|6005|6011.1|6005.3|6010.1|6004.3|47
1712178600000|2024-04-03 21:10:00|6010.7|6004.9|6010.3|6004.5|6010.9|6005.1|6009.8|6004|36
1712178900000|2024-04-03 21:15:00|6009.9|6004.1|6010|6004.2|6011.1|6005.3|6009.9|6004.1|35
1712179200000|2024-04-03 21:20:00|6010.2|6004.4|6010.6|6004.8|6011.3|6006.2|6010.2|6004.4|41
1712179500000|2024-04-03 21:25:00|6010.9|6005.1|6010.9|6006.1|6011.5|6006.2|6010.6|6004.8|36
1712179800000|2024-04-03 21:30:00|6010.8|6006|6010.6|6005.3|6011.3|6006.2|6010.4|6005.1|73
1712180100000|2024-04-03 21:35:00|6010.5|6005.2|6010.9|6005.1|6011.4|6006.5|6010.3|6005|93
1712180400000|2024-04-03 21:40:00|6011|6005.2|6010.5|6004.7|6011.6|6006.6|6010.5|6004.7|130
1712180700000|2024-04-03 21:45:00|6014.6|6008.8|6009.6|6003.8|6014.6|6008.8|6007.1|6001.3|117
1712181000000|2024-04-03 21:50:00|6009.5|6003.7|6010.2|6005.1|6011.4|6006.1|6007.5|6001.7|117
1712181300000|2024-04-03 21:55:00|6009.6|6004.4|6011.3|6005.5|6011.5|6006.7|6009.2|6003.8|132
1712181600000|2024-04-03 22:00:00|6010.3|6004.5|6014.6|6009.8|6015.7|6010.9|6010.3|6004.5|86
1712181900000|2024-04-03 22:05:00|6013.7|6010.7|6013.5|6010.5|6014.1|6011.1|6012.2|6009.2|51
1712182200000|2024-04-03 22:10:00|6013.4|6010.4|6013.8|6010.8|6013.9|6010.9|6013.1|6010.1|28
1712182500000|2024-04-03 22:15:00|6013.9|6010.9|6013.3|6010.3|6013.9|6010.9|6013.2|6010.2|48
1712182800000|2024-04-03 22:20:00|6013.2|6010.2|6013.6|6010.6|6013.8|6010.8|6013.1|6010.1|32
1712183100000|2024-04-03 22:25:00|6013.5|6010.5|6013.3|6010.3|6013.8|6010.8|6013.3|6010.3|52
1712183400000|2024-04-03 22:30:00|6013.2|6010.2|6013.7|6010.7|6014|6011|6012.8|6009.8|53
1712183700000|2024-04-03 22:35:00|6013.8|6010.8|6013.7|6010.7|6013.9|6010.9|6013.6|6010.6|64
1712184000000|2024-04-03 22:40:00|6013.8|6010.8|6013.4|6010.4|6013.8|6010.8|6013.3|6010.3|39
1712184300000|2024-04-03 22:45:00|6013.5|6010.5|6013.5|6010.5|6013.7|6010.7|6013.3|6010.3|28
1712184600000|2024-04-03 22:50:00|6013.4|6010.4|6012.6|6009.6|6013.4|6010.4|6012|6009|77
1712184900000|2024-04-03 22:55:00|6012.5|6009.5|6014.1|6011.1|6014.6|6011.6|6012.5|6009.5|70
1712185200000|2024-04-03 23:00:00|6013.5|6011.7|6013.3|6011.5|6014|6012.2|6013.2|6011.4|100
1712185500000|2024-04-03 23:05:00|6013.4|6011.6|6014.5|6012.7|6014.8|6013|6013.3|6011.5|93
1712185800000|2024-04-03 23:10:00|6014.6|6012.8|6014|6012.2|6015.8|6014|6013.9|6012.1|92
1712186100000|2024-04-03 23:15:00|6014.1|6012.3|6013.5|6011.7|6014.1|6012.3|6013.4|6011.6|54
1712186400000|2024-04-03 23:20:00|6013.6|6011.8|6013.8|6012|6013.9|6012.1|6012.8|6011|63
1712186700000|2024-04-03 23:25:00|6013.7|6011.9|6014.8|6013|6014.9|6013.1|6013.1|6011.3|76
1712187000000|2024-04-03 23:30:00|6014.9|6013.1|6015.1|6013.3|6017.2|6015.4|6014.8|6013|177
1712187300000|2024-04-03 23:35:00|6015.3|6013.5|6016.5|6014.7|6016.7|6014.9|6014.8|6013|87
1712187600000|2024-04-03 23:40:00|6016.6|6014.8|6016.3|6014.5|6016.9|6015.1|6015.9|6013.7|96
1712187900000|2024-04-03 23:45:00|6016.4|6014.6|6015.5|6013.7|6016.5|6014.7|6014.9|6013.1|128
1712188200000|2024-04-03 23:50:00|6015.4|6013.6|6014.9|6013.1|6016.2|6014.3|6014.5|6012.7|86
1712188500000|2024-04-03 23:55:00|6015|6013.2|6015|6013.2|6015.4|6013.6|6014.4|6012.6|103
1712188800000|2024-04-04 00:00:00|6014.9|6013.1|6015.3|6013.5|6016.6|6014.8|6014.4|6012.6|254
1712189100000|2024-04-04 00:05:00|6015.2|6013.4|6014.8|6013|6016.1|6014.3|6014.3|6012.5|195
1712189400000|2024-04-04 00:10:00|6014.7|6012.9|6015.4|6013.6|6016.7|6014.9|6014.3|6012.5|137
1712189700000|2024-04-04 00:15:00|6015.6|6013.8|6015.6|6013.8|6016.4|6014.6|6015.1|6013.3|167
1712190000000|2024-04-04 00:20:00|6015.5|6013.7|6014.5|6012.7|6015.7|6013.9|6013.9|6012.1|144
1712190300000|2024-04-04 00:25:00|6014.4|6012.6|6015.9|6012.9|6017.1|6015.3|6014.4|6012.6|140
1712190600000|2024-04-04 00:30:00|6015.8|6012.8|6013.9|6012.1|6015.8|6013.6|6013.2|6011.4|196
1712190900000|2024-04-04 00:35:00|6014|6012.2|6016.5|6014.7|6016.5|6014.7|6013.9|6012.1|177
1712191200000|2024-04-04 00:40:00|6016.6|6014.8|6016.8|6015|6017|6015.2|6015.5|6013.7|139
1712191500000|2024-04-04 00:45:00|6016.7|6014.9|6019.4|6017.6|6020|6017.9|6016.4|6014.6|153
1712191800000|2024-04-04 00:50:00|6019.3|6017.5|6023.4|6021.6|6025.1|6023.3|6019.2|6017.4|255
1712192100000|2024-04-04 00:55:00|6023.5|6021.7|6024.4|6022.6|6025|6023.2|6022.7|6020.9|196
1712192400000|2024-04-04 01:00:00|6024.5|6022.7|6025.5|6023.7|6026.8|6025|6023.6|6021.8|286
1712192700000|2024-04-04 01:05:00|6025.6|6023.8|6025.4|6023.6|6026|6024.2|6024.5|6022.7|163
1712193000000|2024-04-04 01:10:00|6025.3|6023.5|6023.4|6021.6|6025.4|6023.6|6022.5|6020.7|177
1712193300000|2024-04-04 01:15:00|6023.5|6021.7|6022.6|6020.8|6024|6022.2|6022.4|6020.6|130
1712193600000|2024-04-04 01:20:00|6022.5|6020.7|6025.1|6023.3|6025.1|6023.3|6022.5|6020.7|107
1712193900000|2024-04-04 01:25:00|6025.2|6023.4|6023.3|6021.5|6025.6|6023.8|6023.2|6021.4|139
1712194200000|2024-04-04 01:30:00|6023.4|6021.6|6022.6|6020.8|6023.7|6021.9|6021.4|6019.6|166
1712194500000|2024-04-04 01:35:00|6022.5|6020.7|6022.4|6020.6|6023.5|6021.7|6022.3|6020.5|148
1712194800000|2024-04-04 01:40:00|6022.5|6020.7|6023.5|6021.7|6023.6|6021.8|6022.3|6020.5|163
1712195100000|2024-04-04 01:45:00|6023.6|6021.8|6022.6|6020.8|6023.7|6021.9|6022.4|6020.6|194
1712195400000|2024-04-04 01:50:00|6022.5|6020.7|6022.4|6020.6|6024.5|6022.6|6022.3|6020.5|151
1712195700000|2024-04-04 01:55:00|6022.5|6020.7|6022.9|6021.1|6023.2|6021.4|6022.2|6020.4|181
1712196000000|2024-04-04 02:00:00|6023|6021.2|6021.1|6019.3|6023.5|6021.7|6020|6018.1|187
1712196300000|2024-04-04 02:05:00|6021.2|6019.4|6021.8|6020|6023.1|6021.3|6021|6019.2|165
1712196600000|2024-04-04 02:10:00|6021.7|6019.9|6020.8|6019|6022.4|6020.6|6019.9|6017.6|166
1712196900000|2024-04-04 02:15:00|6020.9|6019.1|6020.3|6018.5|6021.1|6019.3|6019.7|6017.7|163
1712197200000|2024-04-04 02:20:00|6020.4|6018.6|6021.1|6019.3|6021.1|6019.3|6019.4|6017.6|103
1712197500000|2024-04-04 02:25:00|6021.2|6019.4|6021|6019.2|6021.2|6019.4|6019.4|6017.6|95
1712197800000|2024-04-04 02:30:00|6020.9|6019.1|6022|6020.2|6022.5|6020.7|6020.8|6019|149
1712198100000|2024-04-04 02:35:00|6021.9|6020.1|6022.6|6020.8|6023.2|6021.4|6021.9|6020.1|132
1712198400000|2024-04-04 02:40:00|6022.5|6020.7|6022.6|6020.8|6023|6021.2|6021.8|6020|107
1712198700000|2024-04-04 02:45:00|6022.7|6020.9|6021.9|6020.1|6023.1|6021.3|6021.9|6020.1|119
1712199000000|2024-04-04 02:50:00|6021.8|6020|6021.3|6019.5|6023.2|6021.4|6021.3|6019.5|119
1712199300000|2024-04-04 02:55:00|6021.4|6019.6|6022|6020.2|6022.4|6020.6|6020.8|6019|147
1712199600000|2024-04-04 03:00:00|6022.1|6020.3|6023.4|6021.6|6023.8|6022|6022|6020.2|180
1712199900000|2024-04-04 03:05:00|6023.3|6021.5|6022.5|6020.7|6023.5|6021.7|6022.4|6020.6|107
1712200200000|2024-04-04 03:10:00|6022.4|6020.6|6022.3|6020.5|6022.9|6021.1|6021.9|6020.1|116
1712200500000|2024-04-04 03:15:00|6022.4|6020.6|6023.2|6021.4|6023.3|6021.5|6022.3|6020.5|146
1712200800000|2024-04-04 03:20:00|6023.3|6021.5|6024.1|6022.3|6024.1|6022.3|6022.6|6020.8|180
1712201100000|2024-04-04 03:25:00|6024|6022.2|6025.2|6022.2|6025.2|6022.7|6022.9|6021.1|106
1712201400000|2024-04-04 03:30:00|6024.5|6022.7|6023.4|6021.6|6024.6|6022.8|6022.3|6020.5|114
1712201700000|2024-04-04 03:35:00|6023.5|6021.7|6024.6|6022.8|6025.2|6023.4|6023.4|6021.6|129
1712202000000|2024-04-04 03:40:00|6024.4|6022.6|6026.8|6025|6027.5|6025.7|6024.3|6022.5|175
1712202300000|2024-04-04 03:45:00|6026.9|6025.1|6026.8|6025|6027|6025.2|6026.2|6024.4|113
1712202600000|2024-04-04 03:50:00|6026.7|6024.9|6027.5|6025.7|6027.8|6026|6026.6|6024.8|94
1712202900000|2024-04-04 03:55:00|6027.6|6025.8|6026.8|6025|6027.6|6025.8|6026.3|6024.5|113
1712203200000|2024-04-04 04:00:00|6026.7|6024.9|6027.5|6025.7|6027.7|6025.9|6026.6|6024.8|133
1712203500000|2024-04-04 04:05:00|6027.6|6025.8|6027.8|6026|6027.8|6026|6026.4|6024.6|127
1712203800000|2024-04-04 04:10:00|6027.7|6025.9|6028.3|6026.5|6028.3|6026.5|6027.1|6025.3|100
1712204100000|2024-04-04 04:15:00|6028.2|6026.4|6027.9|6026.1|6028.3|6026.5|6027|6025.2|151
1712204400000|2024-04-04 04:20:00|6028|6026.2|6029.8|6028|6029.9|6028.1|6027.7|6025.9|189
1712204700000|2024-04-04 04:25:00|6029.9|6028.1|6030.3|6028.5|6030.7|6028.9|6029.6|6027.8|100
1712205000000|2024-04-04 04:30:00|6030.2|6028.4|6029.4|6027.6|6030.2|6028.4|6027.8|6026|105
1712205300000|2024-04-04 04:35:00|6029.5|6027.7|6029.5|6027.7|6029.6|6027.8|6029|6027.2|81
1712205600000|2024-04-04 04:40:00|6029.6|6027.8|6029.1|6027.3|6029.7|6027.9|6028.7|6026.9|81
1712205900000|2024-04-04 04:45:00|6029|6027.2|6028.6|6026.8|6029.2|6027.4|6028.5|6026.7|98
1712206200000|2024-04-04 04:50:00|6028.5|6026.7|6029.1|6027.3|6029.5|6027.7|6028.5|6026.7|99
1712206500000|2024-04-04 04:55:00|6029.2|6027.4|6028.5|6026.7|6029.2|6027.4|6028.4|6026.6|129
1712206800000|2024-04-04 05:00:00|6028.6|6026.8|6030.2|6028.4|6030.2|6028.4|6028.5|6026.7|120
1712207100000|2024-04-04 05:05:00|6030.1|6028.3|6030.1|6028.3|6031|6029.2|6029.4|6027.6|101
1712207400000|2024-04-04 05:10:00|6030.3|6028.5|6030.3|6028.5|6031.2|6029.4|6029.9|6028.1|100
1712207700000|2024-04-04 05:15:00|6030.4|6028.6|6031.4|6029.6|6032|6030.2|6029.7|6027.9|141
1712208000000|2024-04-04 05:20:00|6031.5|6029.7|6031.4|6029.6|6031.9|6030.1|6030.6|6028.8|137
1712208300000|2024-04-04 05:25:00|6031.3|6029.5|6033.1|6031.3|6033.1|6031.3|6031.2|6029.4|106
1712208600000|2024-04-04 05:30:00|6033.3|6031.5|6032.6|6030.8|6034.4|6032.6|6032.6|6030.8|114
1712208900000|2024-04-04 05:35:00|6032.7|6030.9|6034.2|6032.4|6034.7|6032.9|6032.7|6030.9|142
1712209200000|2024-04-04 05:40:00|6034.3|6032.5|6033.7|6031.9|6034.7|6032.9|6033.3|6031.5|160
1712209500000|2024-04-04 05:45:00|6033.8|6032|6035.1|6033.3|6035.5|6033.7|6033.7|6031.9|77
1712209800000|2024-04-04 05:50:00|6035.2|6033.4|6033.5|6031.7|6035.5|6033.7|6033|6031.2|121
1712210100000|2024-04-04 05:55:00|6033.4|6031.6|6034.6|6031.6|6034.7|6032.5|6032.6|6030.8|143
1712210400000|2024-04-04 06:00:00|6034.8|6031.8|6035.5|6033.7|6036.6|6034.8|6033.7|6031.8|240
1712210700000|2024-04-04 06:05:00|6035.6|6033.8|6037.5|6035.7|6037.8|6036|6035.3|6033.5|164
1712211000000|2024-04-04 06:10:00|6037.3|6035.5|6037.2|6035.4|6038.6|6036.8|6036.5|6034.7|178
1712211300000|2024-04-04 06:15:00|6037.3|6035.5|6036|6034.2|6037.6|6035.8|6035.4|6033.6|199
1712211600000|2024-04-04 06:20:00|6035.9|6034.1|6036.2|6034.4|6037|6035.2|6035.6|6033.8|123
1712211900000|2024-04-04 06:25:00|6036.1|6034.3|6038|6036.2|6038.6|6036.8|6036|6034.2|127
1712212200000|2024-04-04 06:30:00|6038.1|6036.3|6037.6|6035.8|6038.1|6036.3|6036.1|6034.3|210
1712212500000|2024-04-04 06:35:00|6037.5|6035.7|6036.4|6034.6|6038.2|6036.4|6035.9|6034.1|208
1712212800000|2024-04-04 06:40:00|6036.3|6034.5|6038|6036.2|6038.3|6036.5|6035.8|6034|188
1712213100000|2024-04-04 06:45:00|6038.1|6036.3|6036.6|6034.8|6039.6|6037.8|6036.6|6034.8|180
1712213400000|2024-04-04 06:50:00|6036.5|6034.7|6036.4|6034.6|6037.5|6035.7|6036.1|6034.3|170
1712213700000|2024-04-04 06:55:00|6036.5|6034.7|6037.3|6035.5|6037.6|6035.8|6035.7|6033.9|203
1712214000000|2024-04-04 07:00:00|6037.4|6035.6|6037.5|6035.7|6038.1|6036.3|6036.1|6034.3|202
1712214300000|2024-04-04 07:05:00|6037.6|6035.8|6037|6035.2|6037.7|6035.9|6036.5|6034.7|190
1712214600000|2024-04-04 07:10:00|6036.9|6035.1|6037.2|6035.4|6037.4|6035.6|6036|6034.2|185
1712214900000|2024-04-04 07:15:00|6037|6035.2|6041.3|6039.5|6041.3|6039.5|6037|6035.2|175
1712215200000|2024-04-04 07:20:00|6041.2|6039.4|6042.4|6040.6|6042.8|6041|6040.1|6038.3|245
1712215500000|2024-04-04 07:25:00|6042.2|6040.4|6040.6|6038.8|6042.2|6040.4|6039.5|6037.7|178
1712215800000|2024-04-04 07:30:00|6040.7|6038.9|6042|6040.2|6042.9|6041.1|6040.5|6038.7|229
1712216100000|2024-04-04 07:35:00|6041.8|6040|6042.1|6040.3|6042.8|6041|6041.1|6039.3|231
1712216400000|2024-04-04 07:40:00|6042|6040.2|6038.7|6036.9|6042.1|6040.3|6038.7|6036.9|156
1712216700000|2024-04-04 07:45:00|6038.6|6036.8|6038.1|6036.3|6039.6|6037.8|6037.1|6035.3|198
1712217000000|2024-04-04 07:50:00|6038.2|6036.4|6035.4|6033.6|6039.1|6037.3|6033.4|6030.8|196
1712217300000|2024-04-04 07:55:00|6035.5|6033.7|6035.5|6033.7|6037|6035.2|6034.9|6033.1|232
1712217600000|2024-04-04 08:00:00|6035.4|6033.6|6036.9|6035.1|6037.2|6035.4|6034.8|6033|245
1712217900000|2024-04-04 08:05:00|6037|6035.2|6038.6|6036.8|6039|6037.2|6037|6035.2|188
1712218200000|2024-04-04 08:10:00|6038.5|6036.7|6037.4|6035.6|6039.9|6038.1|6037.4|6035.6|192
1712218500000|2024-04-04 08:15:00|6037.5|6035.7|6037|6034|6037.5|6035.7|6036.2|6033.7|144
1712218800000|2024-04-04 08:20:00|6036.8|6033.8|6036.6|6034.8|6037.2|6035.4|6034.9|6032.5|154
1712219100000|2024-04-04 08:25:00|6036.5|6034.7|6038.8|6037|6039.1|6037.3|6036.2|6034.4|130
1712219400000|2024-04-04 08:30:00|6038.7|6036.9|6037.9|6036.1|6039.1|6037.3|6037.9|6036.1|105
1712219700000|2024-04-04 08:35:00|6038|6036.2|6036.3|6034.5|6038.5|6036.7|6036|6034.2|126
1712220000000|2024-04-04 08:40:00|6036.1|6034.3|6036.4|6034.6|6037.2|6035.4|6035.6|6033.8|127
1712220300000|2024-04-04 08:45:00|6036.5|6034.7|6035.9|6034.1|6037.1|6035.3|6035.4|6033.6|118
1712220600000|2024-04-04 08:50:00|6035.8|6034|6037.3|6035.5|6038|6036.2|6035.5|6033.7|152
1712220900000|2024-04-04 08:55:00|6037.1|6035.3|6038.5|6036.7|6038.6|6036.8|6036.8|6035|111
1712221200000|2024-04-04 09:00:00|6038.4|6036.6|6038.4|6036.6|6039.5|6037.7|6037.1|6035.3|150
1712221500000|2024-04-04 09:05:00|6038.5|6036.7|6036.9|6035.1|6038.5|6036.7|6036.7|6034.9|111
1712221800000|2024-04-04 09:10:00|6036.8|6035|6037|6035.2|6037.7|6035.9|6036.7|6034.9|106
1712222100000|2024-04-04 09:15:00|6036.9|6035.1|6037.3|6035.5|6037.7|6035.9|6036.5|6034.7|104
1712222400000|2024-04-04 09:20:00|6037.4|6035.6|6038.7|6036.9|6040.1|6038.3|6037.3|6035.5|116
1712222700000|2024-04-04 09:25:00|6038.8|6037|6039.8|6038|6039.8|6038|6038.5|6036.7|128
1712223000000|2024-04-04 09:30:00|6039.9|6038.1|6038.3|6036.5|6039.9|6038.1|6038.2|6036.4|116
1712223300000|2024-04-04 09:35:00|6038.2|6036.4|6037.9|6036.1|6038.3|6036.5|6037.4|6035.6|99
1712223600000|2024-04-04 09:40:00|6037.8|6036|6039.3|6037.5|6039.4|6037.6|6037.8|6036|118
1712223900000|2024-04-04 09:45:00|6039.4|6037.6|6041.9|6040.1|6042.5|6040.7|6039.4|6037.6|172
1712224200000|2024-04-04 09:50:00|6042|6040.2|6041.8|6040|6043.5|6041.7|6040.8|6039|151
1712224500000|2024-04-04 09:55:00|6041.7|6039.9|6040.9|6039.1|6042.9|6041.1|6040.7|6038.9|127
1712224800000|2024-04-04 10:00:00|6040.8|6039|6041.3|6039.5|6041.9|6040.1|6040.7|6038.9|130
1712225100000|2024-04-04 10:05:00|6041.2|6039.4|6042.4|6040.6|6043.1|6041.3|6040.9|6039.1|122
1712225400000|2024-04-04 10:10:00|6042.5|6040.7|6042|6040.2|6042.5|6040.7|6041.8|6040|107
1712225700000|2024-04-04 10:15:00|6041.8|6040|6042.3|6040.5|6043|6041.2|6041.8|6040|94
1712226000000|2024-04-04 10:20:00|6042.4|6040.6|6043.4|6041.6|6043.8|6042|6042.3|6040.5|123
1712226300000|2024-04-04 10:25:00|6043.3|6041.5|6043.6|6041.8|6044.4|6042.6|6043.2|6041.4|115
1712226600000|2024-04-04 10:30:00|6043.5|6041.7|6043.5|6041.7|6045.1|6042.6|6041.7|6039.9|132
1712226900000|2024-04-04 10:35:00|6043.2|6041.4|6044.4|6042.6|6044.7|6042.9|6043.1|6041.3|124
1712227200000|2024-04-04 10:40:00|6044.5|6042.7|6043|6041.2|6044.8|6043|6042.2|6040.4|124
1712227500000|2024-04-04 10:45:00|6042.9|6041.1|6044.4|6042.6|6044.5|6042.7|6042.7|6040.9|121
1712227800000|2024-04-04 10:50:00|6044.3|6042.5|6043.2|6041.4|6046.1|6044.3|6043|6041.2|181
1712228100000|2024-04-04 10:55:00|6043.1|6041.3|6043.5|6041.7|6044|6042.2|6042|6040.2|190
1712228400000|2024-04-04 11:00:00|6043.4|6041.6|6043|6041.2|6044|6042.2|6042.1|6040.3|164
1712228700000|2024-04-04 11:05:00|6043.1|6041.3|6043.1|6041.3|6043.6|6041.8|6041.6|6039.8|201
1712229000000|2024-04-04 11:10:00|6043.4|6041.6|6042|6040.2|6043.5|6041.7|6041.6|6039.8|146
1712229300000|2024-04-04 11:15:00|6041.9|6040.1|6041.5|6039.7|6042.6|6040.8|6041.4|6039.6|114
1712229600000|2024-04-04 11:20:00|6041.6|6039.8|6040.3|6038.5|6041.6|6039.8|6039.8|6038|127
1712229900000|2024-04-04 11:25:00|6040.4|6038.6|6039.4|6037.6|6040.4|6038.6|6038.8|6037|118
1712230200000|2024-04-04 11:30:00|6039.5|6037.7|6037.6|6035.8|6039.8|6038|6037.6|6035.8|168
1712230500000|2024-04-04 11:35:00|6037.5|6035.7|6037.5|6035.7|6037.8|6036|6036.3|6034.5|220
1712230800000|2024-04-04 11:40:00|6037.6|6035.8|6035.9|6034.1|6037.9|6036.1|6035.4|6033.6|192
1712231100000|2024-04-04 11:45:00|6035.8|6034|6036.2|6034.4|6037.4|6035.6|6035.8|6034|145
1712231400000|2024-04-04 11:50:00|6036|6034.2|6036.3|6034.5|6036.9|6035.1|6034.3|6032.5|213
1712231700000|2024-04-04 11:55:00|6036.2|6034.4|6035.3|6033.5|6036.7|6034.9|6034.9|6033.1|174
1712232000000|2024-04-04 12:00:00|6035.4|6033.6|6032.3|6030.5|6036.3|6034.5|6032.1|6030.3|171
1712232300000|2024-04-04 12:05:00|6032.4|6030.6|6030.1|6028.3|6032.4|6030.6|6029.7|6027.9|155
1712232600000|2024-04-04 12:10:00|6030.2|6028.4|6031.9|6030.1|6032|6030.2|6029.8|6028|129
1712232900000|2024-04-04 12:15:00|6031.8|6030|6027.1|6025.3|6031.9|6030.1|6027.1|6024.6|153
1712233200000|2024-04-04 12:20:00|6027|6025.2|6029|6027.2|6029.1|6027.3|6026.5|6024.7|212
1712233500000|2024-04-04 12:25:00|6028.9|6027.1|6031.6|6027.6|6031.6|6028.6|6028.3|6026.5|119
1712233800000|2024-04-04 12:30:00|6031.9|6027.9|6032.6|6030.8|6033.8|6032|6029.7|6027|372
1712234100000|2024-04-04 12:35:00|6032.5|6030.7|6033.6|6031.8|6034|6032.2|6030.7|6028.9|261
1712234400000|2024-04-04 12:40:00|6033.7|6031.9|6034.9|6033.1|6035.3|6033.5|6033.1|6031.3|215
1712234700000|2024-04-04 12:45:00|6035.1|6033.3|6040.2|6038.4|6040.5|6038.7|6034.8|6033|245
1712235000000|2024-04-04 12:50:00|6040.3|6038.5|6043.2|6041.4|6043.8|6042|6039.6|6037.8|221
1712235300000|2024-04-04 12:55:00|6043.3|6041.5|6042.9|6041.1|6044.6|6042.8|6042.2|6040.4|249
1712235600000|2024-04-04 13:00:00|6043|6041.2|6042.9|6041.1|6044.4|6042.6|6041.9|6040.1|248
1712235900000|2024-04-04 13:05:00|6042.8|6041|6039.3|6037.5|6043.7|6041.9|6039.3|6037.5|183
1712236200000|2024-04-04 13:10:00|6039.2|6037.4|6038.9|6037.1|6039.9|6038.1|6038|6036.2|162
1712236500000|2024-04-04 13:15:00|6038.8|6037|6043.2|6041.4|6043.7|6041.9|6038.7|6036.9|217
1712236800000|2024-04-04 13:20:00|6043.3|6041.5|6043.5|6041.7|6044.4|6042.6|6043|6041.2|194
1712237100000|2024-04-04 13:25:00|6043.4|6041.6|6044.1|6042.3|6044.5|6042.7|6042.8|6041|172
1712237400000|2024-04-04 13:30:00|6044|6042.2|6044.1|6042.3|6045.6|6043.8|6043.1|6041.3|246
1712237700000|2024-04-04 13:35:00|6044|6042.2|6042.5|6040.7|6045.3|6043.5|6042.5|6040.7|208
1712238000000|2024-04-04 13:40:00|6042.4|6040.6|6044.9|6043.1|6047.1|6045.3|6042|6040.2|212
1712238300000|2024-04-04 13:45:00|6044.7|6042.9|6045.4|6043.6|6046.2|6044.4|6044.3|6042.5|197
1712238600000|2024-04-04 13:50:00|6045.5|6043.7|6044.4|6042.6|6046.8|6045|6044.4|6042.6|157
1712238900000|2024-04-04 13:55:00|6044.5|6042.7|6040.9|6039.1|6044.5|6042.7|6040.5|6038.7|198
1712239200000|2024-04-04 14:00:00|6040.8|6039|6045.5|6043.7|6045.7|6043.9|6040.8|6039|273
1712239500000|2024-04-04 14:05:00|6045.4|6043.6|6045.4|6043.6|6045.5|6043.7|6043.1|6041.3|232
1712239800000|2024-04-04 14:10:00|6045.5|6043.7|6042.5|6040.7|6045.6|6043.8|6042.3|6040.5|168
1712240100000|2024-04-04 14:15:00|6042.6|6040.8|6043.9|6042.1|6044.3|6042.5|6042.3|6040.5|160
1712240400000|2024-04-04 14:20:00|6043.8|6042|6041.9|6040.1|6043.9|6042.1|6041.6|6039.8|131
1712240700000|2024-04-04 14:25:00|6042.3|6040.5|6043.8|6042|6045.3|6043.5|6041.8|6040|161
1712241000000|2024-04-04 14:30:00|6043.9|6042.1|6043.2|6041.4|6045|6043.2|6043.2|6041.4|100
1712241300000|2024-04-04 14:35:00|6043.3|6041.5|6038.3|6036.5|6043.4|6041.6|6038.2|6036.4|204
1712241600000|2024-04-04 14:40:00|6038.2|6036.4|6039.3|6037.5|6039.8|6038|6038.2|6036.4|137
1712241900000|2024-04-04 14:45:00|6039.2|6037.4|6037.4|6035.6|6039.2|6037.4|6036.4|6034.6|119
1712242200000|2024-04-04 14:50:00|6037.3|6035.5|6039.6|6037.8|6039.6|6037.8|6037.3|6035.5|165
1712242500000|2024-04-04 14:55:00|6039.7|6037.9|6041.4|6039.6|6041.4|6039.6|6039.1|6037.3|230
1712242800000|2024-04-04 15:00:00|6041.5|6039.7|6042.5|6040.7|6043.2|6041.4|6041.2|6039.4|199
1712243100000|2024-04-04 15:05:00|6042.7|6040.9|6042.5|6040.7|6042.9|6041.1|6041.8|6040|146
1712243400000|2024-04-04 15:10:00|6042.4|6040.6|6043.1|6041.3|6043.4|6041.6|6041.9|6040.1|148
1712243700000|2024-04-04 15:15:00|6043|6041.2|6042.4|6040.6|6043.6|6041.8|6042.3|6040.5|94
1712244000000|2024-04-04 15:20:00|6042.5|6040.7|6041.2|6039.4|6042.9|6041.1|6041.2|6039.4|102
1712244300000|2024-04-04 15:25:00|6041.1|6039.3|6043.3|6041.5|6043.4|6041.6|6041|6039.2|91
1712244600000|2024-04-04 15:30:00|6043.4|6041.6|6042.4|6040.6|6043.6|6041.8|6042.2|6040.4|78
1712244900000|2024-04-04 15:35:00|6042.6|6040.8|6042.9|6041.1|6043.3|6041.5|6041.9|6040.1|101
1712245200000|2024-04-04 15:40:00|6042.8|6041|6042.4|6040.6|6043.3|6041.5|6042|6040.2|78
1712245500000|2024-04-04 15:45:00|6042.3|6040.5|6042.2|6040.4|6042.9|6041.1|6042.1|6040.3|88
1712245800000|2024-04-04 15:50:00|6042.1|6040.3|6041.7|6039.9|6042.2|6040.4|6041.2|6039.4|118
1712246100000|2024-04-04 15:55:00|6041.8|6040|6040.7|6038.9|6042|6040.2|6040.6|6038.8|134
1712246400000|2024-04-04 16:00:00|6040.8|6039|6042.8|6041|6043|6041.2|6040.7|6038.9|138
1712246700000|2024-04-04 16:05:00|6042.9|6041.1|6043.8|6042|6043.8|6042|6042.7|6040.9|87
1712247000000|2024-04-04 16:10:00|6043.7|6041.9|6043.7|6041.9|6044.4|6042.6|6043.3|6041.5|107
1712247300000|2024-04-04 16:15:00|6043.8|6042|6043.4|6041.6|6044|6042.2|6043.2|6041.4|106
1712247600000|2024-04-04 16:20:00|6043.3|6041.5|6043.4|6041.6|6043.7|6041.9|6042.8|6041|101
1712247900000|2024-04-04 16:25:00|6043.5|6041.7|6043.4|6041.6|6043.5|6041.7|6042.9|6041.1|94
1712248200000|2024-04-04 16:30:00|6043.3|6041.5|6042.7|6040.9|6043.6|6041.8|6042.3|6040.5|92
1712248500000|2024-04-04 16:35:00|6042.6|6040.8|6041.8|6040|6042.8|6041|6041.7|6039.9|126
1712248800000|2024-04-04 16:40:00|6041.7|6039.9|6042.5|6040.7|6042.6|6040.8|6041.7|6039.9|66
1712249100000|2024-04-04 16:45:00|6042.4|6040.6|6042.4|6040.6|6043|6041.2|6042.2|6040.4|95
1712249400000|2024-04-04 16:50:00|6042.3|6040.5|6042.4|6040.6|6042.5|6040.7|6041.8|6040|85
1712249700000|2024-04-04 16:55:00|6042.5|6040.7|6042.4|6040.6|6043|6041.2|6041.8|6040|66
1712250000000|2024-04-04 17:00:00|6042.5|6040.7|6041.4|6039.6|6042.5|6040.7|6041.2|6039.4|103
1712250300000|2024-04-04 17:05:00|6041.3|6039.5|6041.9|6040.1|6042|6040.2|6041.2|6039.4|96
1712250600000|2024-04-04 17:10:00|6041.8|6040|6043.9|6042.1|6044.3|6042.5|6041.8|6040|135
1712250900000|2024-04-04 17:15:00|6044|6042.2|6045.9|6044.1|6045.9|6044.1|6043.7|6041.9|121
1712251200000|2024-04-04 17:20:00|6045.8|6044|6046.8|6045|6046.9|6045.1|6045.3|6043.5|119
1712251500000|2024-04-04 17:25:00|6046.7|6044.9|6046.7|6044.9|6047.1|6045.3|6045.9|6044.1|102
1712251800000|2024-04-04 17:30:00|6046.6|6044.8|6046.8|6045|6047.5|6045.7|6046.6|6044.8|87
1712252100000|2024-04-04 17:35:00|6046.9|6045.1|6046.9|6045.1|6047.2|6045.4|6046.4|6044.6|73
1712252400000|2024-04-04 17:40:00|6047|6045.2|6046|6044.2|6047|6045.2|6045.4|6043.6|98
1712252700000|2024-04-04 17:45:00|6045.9|6044.1|6046.8|6045|6047.1|6045.3|6045.9|6044.1|120
1712253000000|2024-04-04 17:50:00|6046.7|6044.9|6046.5|6044.7|6047.2|6045.4|6046.1|6043.7|99
1712253300000|2024-04-04 17:55:00|6046.4|6044.6|6045.3|6042.3|6046.5|6044.7|6045|6042.1|112
1712253600000|2024-04-04 18:00:00|6045.2|6042.2|6043.3|6041.5|6045.2|6042.2|6042.3|6039.9|154
1712253900000|2024-04-04 18:05:00|6043.9|6040.9|6040.7|6038.9|6043.9|6041|6040.5|6038.7|172
1712254200000|2024-04-04 18:10:00|6040.5|6038.7|6038.4|6036.6|6040.6|6038.8|6038.4|6036.6|231
1712254500000|2024-04-04 18:15:00|6038.5|6036.7|6036.8|6035|6039|6037.2|6036|6034.2|194
1712254800000|2024-04-04 18:20:00|6036.7|6034.9|6036.7|6034.9|6037.4|6035.6|6035.8|6034|203
1712255100000|2024-04-04 18:25:00|6036.8|6035|6035.3|6033.5|6037.8|6036|6035.1|6033.3|195
1712255400000|2024-04-04 18:30:00|6035.1|6033.3|6034.4|6032.6|6035.5|6033.7|6033.3|6031.5|245
1712255700000|2024-04-04 18:35:00|6034.5|6032.7|6034.8|6033|6036.2|6034.4|6034.4|6032.6|156
1712256000000|2024-04-04 18:40:00|6034.7|6032.9|6032.5|6030.7|6034.8|6033|6032.3|6030.5|204
1712256300000|2024-04-04 18:45:00|6032.4|6030.6|6035.4|6033.6|6035.7|6033.9|6032.4|6030.6|189
1712256600000|2024-04-04 18:50:00|6035.3|6033.5|6037.5|6035.7|6037.6|6035.8|6034.5|6032|228
1712256900000|2024-04-04 18:55:00|6037.4|6035.6|6037.3|6035.5|6038.2|6036.4|6035|6033.2|265
1712257200000|2024-04-04 19:00:00|6037.5|6035.7|6031.4|6028.4|6037.8|6035.7|6030.8|6028.3|307
1712257500000|2024-04-04 19:05:00|6031.5|6028.5|6032|6030.2|6033.5|6030.8|6029.6|6027.7|310
1712257800000|2024-04-04 19:10:00|6031.9|6030.1|6029.1|6027.3|6032.2|6030.4|6028.5|6026.7|361
1712258100000|2024-04-04 19:15:00|6028.8|6027|6027.2|6025.4|6029|6027|6026.8|6025|254
1712258400000|2024-04-04 19:20:00|6027.1|6025.3|6024.8|6023|6028.3|6026.5|6023.9|6022.1|244
1712258700000|2024-04-04 19:25:00|6024.7|6022.9|6023.3|6021.5|6025.4|6023.6|6023|6021.2|208
1712259000000|2024-04-04 19:30:00|6023.4|6021.6|6022.3|6020.5|6024.7|6022.6|6021.8|6019.8|332
1712259300000|2024-04-04 19:35:00|6022.4|6020.6|6021.8|6018.8|6023.9|6021.5|6021.7|6018.7|279
1712259600000|2024-04-04 19:40:00|6021.9|6018.9|6024.9|6021.9|6025.1|6022.8|6020.9|6018.2|289
1712259900000|2024-04-04 19:45:00|6024.5|6021.5|6022.5|6019.5|6025.4|6023|6022.3|6019.5|247
1712260200000|2024-04-04 19:50:00|6022.6|6019.6|6022.9|6021.1|6023|6021.2|6021|6018.8|204
1712260500000|2024-04-04 19:55:00|6023|6021.2|6021.5|6019.7|6023|6021.2|6021|6019.2|138
1712260800000|2024-04-04 20:00:00|6021.4|6019.6|6021.9|6020.1|6022.6|6020.8|6021|6019.2|143
1712261100000|2024-04-04 20:05:00|6021.8|6020|6022.3|6020.5|6022.6|6020.8|6021|6019.2|69
1712261400000|2024-04-04 20:10:00|6022.1|6020.3|6021.3|6019.5|6022.1|6020.3|6021.2|6019.4|119
1712261700000|2024-04-04 20:15:00|6021.4|6019.6|6023.4|6021.6|6023.5|6021.7|6021.3|6019.5|181
1712262000000|2024-04-04 20:20:00|6023.5|6021.7|6023.8|6022|6024.6|6022.3|6023.3|6021.5|119
1712262300000|2024-04-04 20:25:00|6023.5|6021.7|6024.5|6022.7|6024.5|6022.7|6023.5|6021.7|81
1712262600000|2024-04-04 20:30:00|6024.4|6022.6|6025.6|6023.8|6025.7|6023.9|6024.4|6022.6|89
1712262900000|2024-04-04 20:35:00|6025.5|6023.7|6025.7|6023.9|6026.1|6024.3|6025.5|6023.7|84
1712263200000|2024-04-04 20:40:00|6025.6|6023.8|6026.3|6023.3|6026.7|6024.3|6025.5|6023.3|89
1712263500000|2024-04-04 20:45:00|6025.7|6023.9|6026.2|6023.2|6026.5|6024.1|6025.4|6022.9|48
1712263800000|2024-04-04 20:50:00|6026.1|6023.1|6027.5|6024.5|6027.6|6024.6|6025.9|6022.9|38
1712264100000|2024-04-04 20:55:00|6028.3|6023.5|6027.9|6023.1|6028.4|6023.6|6027.6|6022.8|68
1712264400000|2024-04-04 21:00:00|6028|6022.6|6028.6|6022.8|6029.5|6023.7|6027.3|6021.5|30
1712264700000|2024-04-04 21:05:00|6028.8|6023|6028.8|6023|6029|6023.2|6027.9|6022.1|74
1712265000000|2024-04-04 21:10:00|6028.7|6022.9|6028.5|6022.9|6028.8|6023.6|6028.1|6022.6|37
1712265300000|2024-04-04 21:15:00|6028.4|6022.8|6028.2|6022.4|6028.7|6023.5|6027.8|6022.3|58
1712265600000|2024-04-04 21:20:00|6028.1|6022.7|6027.9|6022.1|6028.5|6022.8|6027.5|6022|75
1712265900000|2024-04-04 21:25:00|6028|6022.2|6027.8|6022.1|6028.5|6023|6027.5|6022.1|102
1712266200000|2024-04-04 21:30:00|6027.9|6022.2|6028.3|6022.5|6028.5|6023.3|6027.3|6022|204
1712266500000|2024-04-04 21:35:00|6028.2|6022.4|6028.1|6022.9|6028.3|6023.3|6027.5|6022.3|158
1712266800000|2024-04-04 21:40:00|6028.2|6023|6028.6|6023.6|6031.6|6026.5|6027.9|6022.6|291
1712267100000|2024-04-04 21:45:00|6028.7|6023.4|6028.6|6023.8|6028.8|6024|6028.4|6023.4|319
1712267400000|2024-04-04 21:50:00|6028.5|6023.7|6029|6024.2|6029.2|6024.4|6028.4|6023.6|98
1712267700000|2024-04-04 21:55:00|6029.1|6024.3|6029.5|6024.7|6029.5|6024.7|6029.1|6024.3|30
1712268000000|2024-04-04 22:00:00|6029.8|6025|6029.4|6024.6|6030.2|6025.2|6028.1|6023.3|132
1712268300000|2024-04-04 22:05:00|6028.5|6025.5|6029.2|6026.2|6029.7|6026.7|6028.1|6025.1|105
1712268600000|2024-04-04 22:10:00|6029.3|6026.3|6028.9|6025.9|6030.4|6027.4|6028.9|6025.9|48
1712268900000|2024-04-04 22:15:00|6028.5|6025.5|6028.4|6025.4|6028.6|6025.6|6027.4|6024.4|98
1712269200000|2024-04-04 22:20:00|6028.3|6025.3|6028|6025|6028.5|6025.5|6028|6025|61
1712269500000|2024-04-04 22:25:00|6027.9|6024.9|6028.1|6025.1|6028.6|6025.6|6026.9|6023.9|112
1712269800000|2024-04-04 22:30:00|6028.2|6025.2|6028.5|6025.5|6028.6|6025.6|6027.8|6024.8|80
1712270100000|2024-04-04 22:35:00|6028.4|6025.4|6027|6024|6028.5|6025.5|6026.6|6023.6|44
1712270400000|2024-04-04 22:40:00|6027.1|6024.1|6026.9|6023.9|6027.6|6024.6|6026.8|6023.8|83
1712270700000|2024-04-04 22:45:00|6027|6024|6027|6024|6027.6|6024.6|6026.5|6023.5|66
1712271000000|2024-04-04 22:50:00|6026.9|6023.9|6024.8|6021.8|6027.2|6024.2|6024.3|6021.3|73
1712271300000|2024-04-04 22:55:00|6024.9|6021.9|6023.3|6020.3|6025.1|6022.1|6023.3|6020.3|86
1712271600000|2024-04-04 23:00:00|6022.7|6020.9|6025.9|6024.1|6026|6024.2|6022.7|6020.9|104
1712271900000|2024-04-04 23:05:00|6026|6024.2|6026.7|6024.9|6027.2|6025.3|6025.3|6023.5|132
1712272200000|2024-04-04 23:10:00|6026.6|6024.8|6027.2|6025.4|6027.4|6025.6|6026.4|6024.6|71
1712272500000|2024-04-04 23:15:00|6027.3|6025.5|6025|6023.2|6027.3|6025.5|6024.7|6022.9|96
1712272800000|2024-04-04 23:20:00|6024.9|6023.1|6026.2|6024.4|6026.3|6024.5|6024.9|6023.1|80
1712273100000|2024-04-04 23:25:00|6026.3|6024.5|6026.4|6024.6|6027|6025.2|6025.8|6024|74
1712273400000|2024-04-04 23:30:00|6026.5|6024.7|6030|6028.2|6030.1|6028.3|6026.3|6024.5|111
1712273700000|2024-04-04 23:35:00|6030.2|6028.4|6030|6028.2|6030.6|6028.7|6028.6|6026.8|145
1712274000000|2024-04-04 23:40:00|6029.6|6027.8|6029.2|6027.4|6030.5|6028.7|6029.2|6027.4|161
1712274300000|2024-04-04 23:45:00|6029.3|6027.5|6027.7|6025.9|6029.5|6027.7|6027|6025.2|115
1712274600000|2024-04-04 23:50:00|6027.6|6025.8|6028.2|6026.4|6028.6|6026.8|6027.3|6025.5|142
1712274900000|2024-04-04 23:55:00|6028.4|6026.6|6027.5|6025.7|6029|6027.2|6027|6025.2|116
1712275200000|2024-04-05 00:00:00|6027.6|6025.8|6024.3|6022.5|6027.6|6025.8|6023.9|6022.1|268
1712275500000|2024-04-05 00:05:00|6024.4|6022.6|6027.5|6025.7|6027.7|6025.9|6023.5|6021.7|216
1712275800000|2024-04-05 00:10:00|6027.4|6025.6|6030.4|6028.6|6030.4|6028.6|6027.3|6025.5|251
1712276100000|2024-04-05 00:15:00|6030.3|6028.5|6027.4|6025.6|6032.2|6029.8|6027.3|6025.5|314
1712276400000|2024-04-05 00:20:00|6027.3|6025.5|6026.3|6024.5|6028.1|6026.3|6026.2|6024.4|183
1712276700000|2024-04-05 00:25:00|6026.2|6024.4|6026.5|6023.5|6027.7|6025.9|6025.9|6023.5|275
1712277000000|2024-04-05 00:30:00|6026.6|6023.6|6026|6024.2|6027.6|6025.8|6025.6|6022.6|221
1712277300000|2024-04-05 00:35:00|6025.8|6024|6025.2|6023.4|6026.8|6025|6024.5|6022.7|276
1712277600000|2024-04-05 00:40:00|6025.3|6023.5|6026.6|6024.8|6029.5|6027.7|6025.2|6023.4|248
1712277900000|2024-04-05 00:45:00|6026.1|6024.3|6029.2|6027.4|6030|6028.2|6025.9|6024.1|239
1712278200000|2024-04-05 00:50:00|6029.1|6027.3|6031.5|6029.7|6032|6030.2|6029|6027.2|256
1712278500000|2024-04-05 00:55:00|6031.4|6029.6|6030.4|6028.6|6032|6030.2|6030|6028.2|303
1712278800000|2024-04-05 01:00:00|6030.3|6028.5|6030.7|6028.9|6031.2|6029.4|6029.4|6027.6|230
1712279100000|2024-04-05 01:05:00|6030.8|6029|6031.9|6028.9|6032.7|6030.2|6029|6027.2|211
1712279400000|2024-04-05 01:10:00|6031.8|6028.8|6030.4|6028.6|6032.3|6030|6029|6027.2|198
1712279700000|2024-04-05 01:15:00|6030.3|6028.5|6028.5|6026.7|6030.4|6028.5|6027.3|6025.5|263
1712280000000|2024-04-05 01:20:00|6028.3|6026.5|6025.2|6023.4|6029|6027.2|6023.5|6021.1|271
1712280300000|2024-04-05 01:25:00|6025.3|6023.5|6022.8|6021|6026.7|6024.9|6021.9|6020.1|279
1712280600000|2024-04-05 01:30:00|6022.7|6020.9|6019.4|6017.6|6024.2|6022.4|6018.8|6017|342
1712280900000|2024-04-05 01:35:00|6019.3|6017.5|6021.1|6019.3|6022|6020.2|6018.6|6016.8|302
1712281200000|2024-04-05 01:40:00|6021|6019.2|6020.9|6019.1|6022.1|6020.3|6019.4|6017.6|223
1712281500000|2024-04-05 01:45:00|6020.8|6019|6017|6015.2|6020.9|6019.1|6016.8|6015|248
1712281800000|2024-04-05 01:50:00|6017.1|6015.3|6015.6|6013.8|6017.7|6015.9|6014.8|6013|249
1712282100000|2024-04-05 01:55:00|6015.5|6013.7|6016.2|6014.4|6016.6|6014.8|6013.8|6012|298
1712282400000|2024-04-05 02:00:00|6016.1|6014.3|6016.9|6015.1|6018.2|6016.4|6015.8|6014|242
1712282700000|2024-04-05 02:05:00|6017|6015.2|6015.3|6013.5|6017|6015.2|6014.7|6012.9|172
1712283000000|2024-04-05 02:10:00|6015.4|6013.6|6016.3|6014.5|6016.3|6014.5|6015.1|6013.3|231
1712283300000|2024-04-05 02:15:00|6016.2|6014.4|6014.5|6012.7|6016.2|6014.4|6013.9|6012.1|208
1712283600000|2024-04-05 02:20:00|6014.3|6012.5|6014.5|6012.7|6015.3|6013.5|6012.7|6010.9|192
1712283900000|2024-04-05 02:25:00|6014.4|6012.6|6013.4|6011.6|6015.7|6013.9|6012.7|6010.9|179
1712284200000|2024-04-05 02:30:00|6013.3|6011.5|6012|6010.2|6013.4|6011.6|6011.6|6009.8|149
1712284500000|2024-04-05 02:35:00|6012.1|6010.3|6010.2|6008.4|6012.2|6010.4|6008.8|6007|159
1712284800000|2024-04-05 02:40:00|6010.3|6008.5|6009|6007.2|6011.4|6009.6|6008.8|6007|154
1712285100000|2024-04-05 02:45:00|6009.1|6007.3|6008.5|6006.7|6009.5|6007.7|6007.9|6006.1|120
1712285400000|2024-04-05 02:50:00|6008.6|6006.8|6009.8|6008|6010.5|6008.7|6008.4|6006.6|119
1712285700000|2024-04-05 02:55:00|6009.4|6007.6|6010|6008.2|6010.4|6008.6|6009.1|6007.3|144
1712286000000|2024-04-05 03:00:00|6009.9|6008.1|6009.5|6007.7|6010.5|6008.7|6008.8|6007|150
1712286300000|2024-04-05 03:05:00|6009.4|6007.6|6009|6007.2|6010.2|6008.4|6008.7|6006.9|155
1712286600000|2024-04-05 03:10:00|6008.9|6007.1|6009|6007.2|6009.2|6007.4|6008.4|6006.6|123
1712286900000|2024-04-05 03:15:00|6008.9|6007.1|6011|6009.2|6011|6009.2|6008.9|6007.1|171
1712287200000|2024-04-05 03:20:00|6010.9|6009.1|6009.4|6007.6|6011.7|6009.9|6008.4|6006.6|173
1712287500000|2024-04-05 03:25:00|6009.3|6007.5|6009.6|6007.8|6009.7|6007.9|6008.2|6006.4|148
1712287800000|2024-04-05 03:30:00|6009.7|6007.9|6011.1|6009.3|6011.2|6009.4|6009.5|6007.7|128
1712288100000|2024-04-05 03:35:00|6011|6009.2|6011.4|6009.6|6012.3|6010.1|6010.8|6009|137
1712288400000|2024-04-05 03:40:00|6011.5|6009.7|6011.6|6009.8|6011.6|6009.8|6010.9|6009.1|135
1712288700000|2024-04-05 03:45:00|6011.5|6009.7|6011.3|6009.5|6011.5|6009.7|6010.9|6009.1|122
1712289000000|2024-04-05 03:50:00|6011.2|6009.4|6013.3|6011.5|6013.4|6011.6|6011.2|6009.4|129
1712289300000|2024-04-05 03:55:00|6013.4|6011.6|6014|6012.2|6014.1|6012.3|6013.1|6011.3|139
1712289600000|2024-04-05 04:00:00|6014.1|6012.3|6014.3|6012.5|6015.1|6013.3|6013.7|6011.5|211
1712289900000|2024-04-05 04:05:00|6014.2|6012.4|6013.7|6011.9|6014.3|6012.5|6013.3|6011.5|123
1712290200000|2024-04-05 04:10:00|6013.6|6011.8|6012.5|6010.7|6013.6|6011.8|6012.3|6010.5|133
1712290500000|2024-04-05 04:15:00|6012.4|6010.6|6011.4|6009.6|6012.4|6010.6|6011|6009.2|77
1712290800000|2024-04-05 04:20:00|6011.5|6009.7|6010.9|6009.1|6011.6|6009.8|6010.4|6008.6|99
1712291100000|2024-04-05 04:25:00|6010.8|6009|6010.4|6008.6|6010.9|6009.1|6009.9|6008.1|74
1712291400000|2024-04-05 04:30:00|6010.3|6008.5|6010.9|6009.1|6012.3|6010.1|6010.3|6008.5|125
1712291700000|2024-04-05 04:35:00|6011.1|6009.3|6010.4|6008.6|6011.2|6009.4|6010.1|6008.3|118
1712292000000|2024-04-05 04:40:00|6010.5|6008.7|6009.2|6007.4|6010.6|6008.8|6009.2|6007.1|94
1712292300000|2024-04-05 04:45:00|6009.3|6007.5|6009.1|6007.3|6009.4|6007.6|6008|6006.2|104
1712292600000|2024-04-05 04:50:00|6009|6007.2|6008.5|6006.7|6010.1|6008.3|6008.4|6006.6|80
1712292900000|2024-04-05 04:55:00|6008.4|6006.6|6008.9|6007.1|6009.5|6007.7|6007.7|6005.9|78
1712293200000|2024-04-05 05:00:00|6009|6007.2|6010.7|6008.9|6011.6|6009.8|6008.3|6006.5|116
1712293500000|2024-04-05 05:05:00|6010.6|6008.8|6012.9|6011.1|6013|6011.2|6010.6|6008.8|121
1712293800000|2024-04-05 05:10:00|6012.7|6010.9|6011|6009.2|6013.5|6011.7|6010.9|6009.1|115
1712294100000|2024-04-05 05:15:00|6011.1|6009.3|6010.9|6009.1|6011.9|6010.1|6010.9|6009.1|117
1712294400000|2024-04-05 05:20:00|6011|6009.2|6011|6009.2|6011.5|6009.7|6010.8|6009|107
1712294700000|2024-04-05 05:25:00|6011.1|6009.3|6011.9|6010.1|6012.2|6010.4|6010.8|6009|152
1712295000000|2024-04-05 05:30:00|6012|6010.2|6010.3|6008.5|6012.2|6010.4|6009.4|6007.6|150
1712295300000|2024-04-05 05:35:00|6010.2|6008.4|6010|6008.2|6011.1|6009.3|6009.8|6008|123
1712295600000|2024-04-05 05:40:00|6010.1|6008.3|6011.8|6010|6011.8|6010|6009.4|6007.6|110
1712295900000|2024-04-05 05:45:00|6011.9|6010.1|6011.7|6009.9|6012.5|6010.7|6011.4|6009.6|111
1712296200000|2024-04-05 05:50:00|6011.6|6009.8|6011.5|6009.7|6013.5|6011.7|6011.4|6009.6|95
1712296500000|2024-04-05 05:55:00|6011.6|6009.8|6012|6010.2|6012.9|6011.1|6011.3|6009.5|129
1712296800000|2024-04-05 06:00:00|6011.9|6010.1|6013|6011.2|6014|6012.2|6011.4|6009.6|268
1712297100000|2024-04-05 06:05:00|6013.1|6011.3|6011.9|6010.1|6013.2|6011.4|6010.8|6009|171
1712297400000|2024-04-05 06:10:00|6011.8|6010|6007.5|6005.7|6011.9|6010.1|6007.1|6005.3|221
1712297700000|2024-04-05 06:15:00|6007.2|6005.4|6008.3|6006.5|6009|6007.2|6006.7|6004.9|194
1712298000000|2024-04-05 06:20:00|6008.4|6006.6|6009.4|6007.6|6010.1|6008.3|6008.3|6006.5|193
1712298300000|2024-04-05 06:25:00|6009.5|6007.7|6010.5|6008.7|6011|6009.2|6009.3|6007.5|197
1712298600000|2024-04-05 06:30:00|6010.6|6008.8|6010.6|6008.8|6012.7|6010.9|6009.8|6008|191
1712298900000|2024-04-05 06:35:00|6010.5|6008.7|6011.9|6010.1|6012.2|6010.4|6009.4|6007.6|166
1712299200000|2024-04-05 06:40:00|6012|6010.2|6012.5|6010.7|6012.9|6011.1|6010.8|6009|124
1712299500000|2024-04-05 06:45:00|6012.4|6010.6|6014.1|6012.3|6014.1|6012.3|6012.4|6010.6|143
1712299800000|2024-04-05 06:50:00|6014|6012.2|6014.9|6013.1|6015|6013.2|6013.2|6011.4|143
1712300100000|2024-04-05 06:55:00|6014.8|6013|6013.4|6011.6|6014.8|6013|6012.8|6011|131
1712300400000|2024-04-05 07:00:00|6013.3|6011.5|6016.8|6015|6017.1|6015.3|6013.3|6011.5|190
1712300700000|2024-04-05 07:05:00|6016.7|6014.9|6018.6|6016.8|6019.8|6018|6016.3|6014.5|249
1712301000000|2024-04-05 07:10:00|6018.5|6016.7|6018.3|6016.5|6019.9|6018.1|6018|6016.2|172
1712301300000|2024-04-05 07:15:00|6018.4|6016.6|6017.5|6015.7|6018.4|6016.6|6016|6014.2|204
1712301600000|2024-04-05 07:20:00|6017.6|6015.8|6017.5|6015.7|6018.3|6016.5|6016.6|6014.8|181
1712301900000|2024-04-05 07:25:00|6017.4|6015.6|6017.4|6015.6|6017.8|6016|6016.4|6014.6|175
1712302200000|2024-04-05 07:30:00|6017.2|6015.4|6017.3|6015.5|6018.4|6016.6|6016|6014.2|197
1712302500000|2024-04-05 07:35:00|6017.4|6015.6|6017.7|6015.9|6018.7|6016.9|6017|6015.2|186
1712302800000|2024-04-05 07:40:00|6017.6|6015.8|6018.5|6016.7|6019.7|6017.9|6017.3|6015.5|246
1712303100000|2024-04-05 07:45:00|6018.6|6016.8|6020.7|6018.9|6022.2|6020.4|6018.5|6016.7|176
1712303400000|2024-04-05 07:50:00|6020.6|6018.8|6020.3|6018.5|6020.7|6018.9|6019.9|6018.1|143
1712303700000|2024-04-05 07:55:00|6020.2|6018.4|6021|6019.2|6021.3|6019.5|6019.9|6018.1|181
1712304000000|2024-04-05 08:00:00|6021.1|6019.3|6018.6|6016.8|6021.1|6019.3|6018.4|6016.6|206
1712304300000|2024-04-05 08:05:00|6018.7|6016.9|6016.9|6015.1|6019.1|6017.3|6016.8|6015|131
1712304600000|2024-04-05 08:10:00|6016.8|6015|6017|6015.2|6017.7|6015.9|6016.5|6014.7|195
1712304900000|2024-04-05 08:15:00|6017.1|6015.3|6015.8|6014|6017.3|6015.5|6014.3|6012.5|210
1712305200000|2024-04-05 08:20:00|6015.9|6014.1|6017.7|6015.9|6017.8|6016|6015.3|6013.5|195
1712305500000|2024-04-05 08:25:00|6017.8|6016|6019|6017.2|6019|6017.2|6017.3|6015.5|128
1712305800000|2024-04-05 08:30:00|6019.1|6017.3|6021.7|6019.9|6021.9|6020.1|6019.1|6017.3|150
1712306100000|2024-04-05 08:35:00|6021.6|6019.8|6021.2|6019.4|6022.4|6020.6|6020.1|6018.3|164
1712306400000|2024-04-05 08:40:00|6021.1|6019.3|6021|6019.2|6021.2|6019.4|6019.5|6017.7|143
1712306700000|2024-04-05 08:45:00|6020.9|6019.1|6020.4|6018.6|6021|6019.2|6019.5|6017.7|161
1712307000000|2024-04-05 08:50:00|6020.6|6018.8|6019.7|6017.9|6020.6|6018.8|6019.3|6017.5|127
1712307300000|2024-04-05 08:55:00|6019.6|6017.8|6019.7|6017.9|6019.7|6017.9|6018.4|6016.6|120
1712307600000|2024-04-05 09:00:00|6019.6|6017.8|6019|6017.2|6019.8|6018|6018.9|6017.1|93
1712307900000|2024-04-05 09:05:00|6019.1|6017.3|6020.1|6018.3|6020.1|6018.3|6017.8|6016|170
1712308200000|2024-04-05 09:10:00|6020.2|6018.4|6019.4|6017.6|6020.5|6018.7|6018.2|6016.4|150
1712308500000|2024-04-05 09:15:00|6019.3|6017.5|6020.6|6018.8|6020.7|6018.9|6019.2|6017.4|118
1712308800000|2024-04-05 09:20:00|6020.5|6018.7|6022|6020.2|6022.1|6020.3|6020.3|6018.5|149
1712309100000|2024-04-05 09:25:00|6021.9|6020.1|6022.4|6020.6|6023.7|6021.9|6021.8|6020|108
1712309400000|2024-04-05 09:30:00|6022.3|6020.5|6024.1|6022.3|6024.3|6022.5|6022.3|6020.5|117
1712309700000|2024-04-05 09:35:00|6024|6022.2|6023.7|6021.9|6024.5|6022.7|6023|6021.2|155
1712310000000|2024-04-05 09:40:00|6023.6|6021.8|6023|6021.2|6023.7|6021.9|6022.6|6020.8|142
1712310300000|2024-04-05 09:45:00|6022.8|6021|6020.7|6018.9|6023.4|6021.6|6020.6|6018.8|118
1712310600000|2024-04-05 09:50:00|6020.8|6019|6022.3|6020.5|6022.7|6020.9|6020.7|6018.9|125
1712310900000|2024-04-05 09:55:00|6022.2|6020.4|6021.5|6019.7|6022.3|6020.5|6021.4|6019.6|106
1712311200000|2024-04-05 10:00:00|6021.3|6019.5|6022.3|6020.5|6022.7|6020.9|6021.1|6019.3|136
1712311500000|2024-04-05 10:05:00|6022.4|6020.6|6023.3|6021.5|6023.6|6021.8|6022.3|6020.5|104
1712311800000|2024-04-05 10:10:00|6023.2|6021.4|6022|6020.2|6024|6022.2|6021.1|6019.3|149
1712312100000|2024-04-05 10:15:00|6021.9|6020.1|6023|6021.2|6023.2|6021.4|6021.9|6020.1|116
1712312400000|2024-04-05 10:20:00|6022.9|6021.1|6021|6019.2|6023.6|6021.8|6020.8|6019|156
1712312700000|2024-04-05 10:25:00|6020.9|6019.1|6020.7|6018.9|6021.5|6019.7|6020.6|6018.8|142
1712313000000|2024-04-05 10:30:00|6020.6|6018.8|6021.9|6020.1|6022.1|6020.3|6020.5|6018.7|124
1712313300000|2024-04-05 10:35:00|6021.8|6020|6021.9|6020.1|6023|6021.2|6021.8|6020|95
1712313600000|2024-04-05 10:40:00|6021.8|6020|6021.9|6020.1|6022.9|6020.8|6020.1|6018.3|157
1712313900000|2024-04-05 10:45:00|6021.4|6019.6|6021.3|6019.5|6021.6|6019.8|6020.4|6018.1|115
1712314200000|2024-04-05 10:50:00|6021.2|6019.4|6022.4|6019.4|6022.4|6020.1|6020.5|6018.7|122
1712314500000|2024-04-05 10:55:00|6022.3|6019.3|6022.5|6020.7|6022.6|6020.8|6020.9|6019.1|143
1712314800000|2024-04-05 11:00:00|6022.6|6020.8|6021.7|6019.9|6022.8|6021|6021.1|6019.3|172
1712315100000|2024-04-05 11:05:00|6021.6|6019.8|6023.1|6021.3|6023.6|6021.8|6021.4|6019.6|131
1712315400000|2024-04-05 11:10:00|6023|6021.2|6021.1|6019.3|6023.1|6021.3|6020.5|6018.7|136
1712315700000|2024-04-05 11:15:00|6020.9|6019.1|6020.2|6018.4|6021.2|6019.4|6019.9|6018.1|113
1712316000000|2024-04-05 11:20:00|6020.3|6018.5|6021.4|6019.6|6021.8|6020|6020.1|6018.3|123
1712316300000|2024-04-05 11:25:00|6021.3|6019.5|6022|6020.2|6022.1|6020.3|6020.9|6019.1|130
1712316600000|2024-04-05 11:30:00|6022.1|6020.3|6022.9|6021.1|6023.1|6021.3|6021.8|6020|135
1712316900000|2024-04-05 11:35:00|6023|6021.2|6023|6021.2|6024.2|6022.4|6022.9|6021.1|89
1712317200000|2024-04-05 11:40:00|6022.9|6021.1|6023.7|6021.9|6023.9|6022.1|6021.6|6019.8|104
1712317500000|2024-04-05 11:45:00|6023.6|6021.8|6023.9|6022.1|6024.8|6023|6023.5|6021.7|142
1712317800000|2024-04-05 11:50:00|6023.8|6022|6022.9|6021.1|6024.3|6022.5|6022.8|6021|170
1712318100000|2024-04-05 11:55:00|6023.3|6021.5|6022.8|6021|6023.6|6021.8|6022.8|6021|101
1712318400000|2024-04-05 12:00:00|6022.9|6021.1|6024.4|6022.6|6024.4|6022.6|6021.8|6020|293
1712318700000|2024-04-05 12:05:00|6024.3|6022.5|6023.2|6021.4|6024.4|6022.6|6022.6|6020.8|143
1712319000000|2024-04-05 12:10:00|6023.1|6021.3|6024.4|6022.6|6024.7|6022.9|6022.7|6020.9|208
1712319300000|2024-04-05 12:15:00|6024.3|6022.5|6025.2|6023.4|6025.6|6023.8|6023.9|6022.1|220
1712319600000|2024-04-05 12:20:00|6025.3|6023.5|6025.7|6023.9|6026.6|6024.8|6024.9|6023.1|176
1712319900000|2024-04-05 12:25:00|6026|6024.2|6026.7|6022.7|6028.1|6026.3|6025.3|6021.7|255
1712320200000|2024-04-05 12:30:00|6026.6|6022.6|5997.2|5994.2|6026.7|6022.7|5991.5|5988.5|853
1712320500000|2024-04-05 12:35:00|5997.3|5994.3|5997.1|5995.3|6002.7|6000|5990.5|5987.9|777
1712320800000|2024-04-05 12:40:00|5996.6|5994.8|6002.8|5999.8|6003.8|6001.2|5994|5991.6|667
1712321100000|2024-04-05 12:45:00|6002.9|5999.9|5992.1|5990.3|6003.3|6000.6|5991|5989.2|491
1712321400000|2024-04-05 12:50:00|5992.2|5990.4|5993.3|5991.5|5994.5|5992.7|5989.2|5987.4|432
1712321700000|2024-04-05 12:55:00|5993.4|5991.6|5997|5995.2|5997.6|5995.8|5992.5|5990.7|417
1712322000000|2024-04-05 13:00:00|5997.5|5995.7|5993.5|5991.7|6000.1|5998.3|5993|5991.2|452
1712322300000|2024-04-05 13:05:00|5993.3|5991.5|5988.5|5986.7|5993.7|5991.9|5987.6|5985.8|408
1712322600000|2024-04-05 13:10:00|5988.4|5986.6|5988.2|5986.4|5990.3|5988.5|5986.5|5984.7|371
1712322900000|2024-04-05 13:15:00|5988.3|5986.5|5992.6|5990.8|5994.2|5992.4|5988.3|5986.5|443
1712323200000|2024-04-05 13:20:00|5992.8|5991|5993.7|5991.9|5996.2|5994.4|5992.6|5990.8|372
1712323500000|2024-04-05 13:25:00|5993.6|5991.8|5994.7|5992.9|5995.8|5994|5991.8|5990|354
1712323800000|2024-04-05 13:30:00|5994.8|5993|5995.8|5994|5997.4|5995.6|5991.6|5989.8|513
1712324100000|2024-04-05 13:35:00|5995.7|5993.9|5993.9|5992.1|5997.9|5996.1|5993.9|5992.1|457
1712324400000|2024-04-05 13:40:00|5993.7|5991.9|5992.6|5990.8|5996.1|5994.3|5991.9|5990.1|392
1712324700000|2024-04-05 13:45:00|5992.5|5990.7|5993|5991.2|5993.3|5991.5|5990.8|5989|348
1712325000000|2024-04-05 13:50:00|5992.8|5991|5999.3|5997.5|5999.3|5997.5|5992.4|5990.6|399
1712325300000|2024-04-05 13:55:00|5999.4|5997.6|5996.1|5994.3|6000.2|5998.4|5996.1|5994.3|291
1712325600000|2024-04-05 14:00:00|5996.2|5994.4|5993.8|5992|5997.2|5995.4|5992.7|5990.9|310
1712325900000|2024-04-05 14:05:00|5993.7|5991.9|5995.2|5993.4|5996.8|5995|5993.1|5991.3|358
1712326200000|2024-04-05 14:10:00|5995.3|5993.5|6006.6|6004.8|6006.7|6004.9|5995.3|5993.5|418
1712326500000|2024-04-05 14:15:00|6006.5|6004.7|6005.6|6003.8|6009.3|6007.5|6004.7|6002.9|368
1712326800000|2024-04-05 14:20:00|6005.2|6003.4|6010.2|6008.4|6010.2|6008.4|6005.1|6003.3|362
1712327100000|2024-04-05 14:25:00|6010.3|6008.5|6010.4|6008.6|6012.1|6010.3|6007.5|6005.7|443
1712327400000|2024-04-05 14:30:00|6010.5|6008.7|6012.8|6011|6013.4|6011.6|6008.5|6006.7|433
1712327700000|2024-04-05 14:35:00|6012.6|6010.8|6009.5|6007.7|6013.1|6011.3|6008.3|6006.5|419
1712328000000|2024-04-05 14:40:00|6009.7|6007.9|6012.4|6010.6|6013.5|6011.7|6009.5|6007.7|399
1712328300000|2024-04-05 14:45:00|6012.5|6010.7|6012|6010.2|6013.9|6012.1|6010.7|6008.9|369
1712328600000|2024-04-05 14:50:00|6011.9|6010.1|6011.1|6009.3|6013.3|6011.5|6010.6|6008.8|381
1712328900000|2024-04-05 14:55:00|6011.2|6009.4|6009.5|6007.7|6011.9|6010.1|6008.4|6006.6|368
1712329200000|2024-04-05 15:00:00|6009.6|6007.8|6010.1|6008.3|6010.4|6008.6|6007.1|6005.3|394
1712329500000|2024-04-05 15:05:00|6010.2|6008.4|6013.5|6011.7|6014|6012.2|6009.5|6007.7|386
1712329800000|2024-04-05 15:10:00|6013.6|6011.8|6014.3|6012.5|6014.5|6012.7|6012.9|6011.1|326
1712330100000|2024-04-05 15:15:00|6014.2|6012.4|6011.2|6009.4|6014.2|6012.4|6009.9|6008.1|338
1712330400000|2024-04-05 15:20:00|6011.1|6009.3|6012.5|6010.7|6012.6|6010.8|6009.3|6007.5|310
1712330700000|2024-04-05 15:25:00|6012.6|6010.8|6013.2|6011.4|6014.3|6012.5|6011.6|6009.8|250
1712331000000|2024-04-05 15:30:00|6013.3|6011.5|6012.6|6010.8|6014|6012.2|6012|6010.2|287
1712331300000|2024-04-05 15:35:00|6012.5|6010.7|6016.7|6014.9|6016.9|6015.1|6010.9|6009.1|301
1712331600000|2024-04-05 15:40:00|6016.8|6015|6016.6|6014.8|6017.7|6015.9|6015.7|6013.9|338
1712331900000|2024-04-05 15:45:00|6016.5|6014.7|6018|6016.2|6019.2|6017.4|6016.3|6014.5|329
1712332200000|2024-04-05 15:50:00|6018.1|6016.3|6017.8|6016|6018.6|6016.8|6017.3|6015.5|298
1712332500000|2024-04-05 15:55:00|6018|6016.2|6019.3|6017.5|6019.3|6017.5|6017.9|6016.1|219
1712332800000|2024-04-05 16:00:00|6019.2|6017.4|6019.5|6017.7|6020.1|6018.3|6018.4|6016.6|263
1712333100000|2024-04-05 16:05:00|6019.4|6017.6|6019.8|6018|6020.4|6018.6|6018.8|6017|244
1712333400000|2024-04-05 16:10:00|6019.9|6018.1|6019.2|6017.4|6020.9|6019.1|6018.3|6016.5|247
1712333700000|2024-04-05 16:15:00|6019.3|6017.5|6019.3|6017.5|6019.8|6018|6018.6|6016.8|263
1712334000000|2024-04-05 16:20:00|6019.5|6017.7|6019.5|6017.7|6019.7|6017.9|6018.6|6016.8|195
1712334300000|2024-04-05 16:25:00|6019.6|6017.8|6017.5|6015.7|6019.7|6017.9|6017.5|6015.7|208
1712334600000|2024-04-05 16:30:00|6017.6|6015.8|6016|6014.2|6018.1|6016.3|6014.5|6012.7|243
1712334900000|2024-04-05 16:35:00|6015.9|6014.1|6017.4|6015.6|6018.1|6016.3|6015.9|6014.1|225
1712335200000|2024-04-05 16:40:00|6017.5|6015.7|6017.4|6015.6|6017.9|6016.1|6016.4|6014.6|193
1712335500000|2024-04-05 16:45:00|6017.3|6015.5|6015.3|6013.5|6017.5|6015.7|6015|6013.2|188
1712335800000|2024-04-05 16:50:00|6015.4|6013.6|6015.3|6013.5|6015.6|6013.7|6014.5|6012|219
1712336100000|2024-04-05 16:55:00|6015.4|6013.6|6016.2|6014.4|6016.3|6014.5|6014.7|6012.9|190
1712336400000|2024-04-05 17:00:00|6016|6014.2|6016.9|6015.1|6017.5|6015.7|6015.3|6013.5|207
1712336700000|2024-04-05 17:05:00|6016.8|6015|6016.4|6014.6|6016.9|6015.1|6015|6013.2|196
1712337000000|2024-04-05 17:10:00|6016.3|6014.5|6013.9|6012.1|6016.6|6014.8|6013.9|6012.1|243
1712337300000|2024-04-05 17:15:00|6013.8|6012|6012.4|6010.6|6013.9|6012.1|6012.3|6010.5|160
1712337600000|2024-04-05 17:20:00|6012.3|6010.5|6013.4|6011.6|6013.5|6011.7|6012.3|6010.5|154
1712337900000|2024-04-05 17:25:00|6013.5|6011.7|6015.4|6013.6|6015.5|6013.7|6012.4|6010.6|207
1712338200000|2024-04-05 17:30:00|6015.5|6013.7|6015.5|6013.7|6015.6|6013.8|6014.4|6012.6|137
1712338500000|2024-04-05 17:35:00|6015.4|6013.6|6015.9|6014.1|6016.5|6014.7|6015|6013.2|117
1712338800000|2024-04-05 17:40:00|6016|6014.2|6015.6|6013.8|6016.6|6014.8|6014.8|6013|151
1712339100000|2024-04-05 17:45:00|6015.5|6013.7|6015.1|6013.3|6015.9|6014.1|6014.1|6012.3|175
1712339400000|2024-04-05 17:50:00|6015|6013.2|6013.5|6011.7|6015.4|6013.6|6013.3|6011.5|157
1712339700000|2024-04-05 17:55:00|6013.4|6011.6|6014|6012.2|6014.6|6012.6|6012.6|6010.8|152
1712340000000|2024-04-05 18:00:00|6014.1|6012.3|6013.9|6012.1|6014.8|6012.4|6012.7|6010.9|249
1712340300000|2024-04-05 18:05:00|6013.8|6012|6016.5|6014.7|6016.6|6014.8|6013.8|6012|170
1712340600000|2024-04-05 18:10:00|6016.6|6014.8|6016.4|6014.6|6017.1|6015.3|6016.1|6014.3|192
1712340900000|2024-04-05 18:15:00|6016.5|6014.7|6016.3|6014.5|6016.8|6014.8|6015.4|6013.6|177
1712341200000|2024-04-05 18:20:00|6016.4|6014.6|6015|6013.2|6016.6|6014.8|6014.8|6013|192
1712341500000|2024-04-05 18:25:00|6014.9|6013.1|6013.9|6012.1|6016.1|6014.3|6013.9|6012.1|169
1712341800000|2024-04-05 18:30:00|6014|6012.2|6013.9|6012.1|6014.9|6013.1|6013.4|6011.6|210
1712342100000|2024-04-05 18:35:00|6013.8|6012|6015|6013.2|6015.4|6013.6|6013.7|6011.9|171
1712342400000|2024-04-05 18:40:00|6014.9|6013.1|6015.8|6014|6016|6014.2|6014|6012.2|158
1712342700000|2024-04-05 18:45:00|6015.7|6013.9|6014.6|6012.8|6015.7|6013.9|6014.5|6012.7|136
1712343000000|2024-04-05 18:50:00|6014.7|6012.9|6013.6|6011.8|6015.1|6013.3|6012.5|6010.7|169
1712343300000|2024-04-05 18:55:00|6013.5|6011.7|6013.7|6011.9|6014|6012.2|6012.9|6011.1|132
1712343600000|2024-04-05 19:00:00|6013.8|6012|6013.6|6011.8|6014.3|6012.5|6012.4|6010.6|144
1712343900000|2024-04-05 19:05:00|6013.5|6011.7|6012.4|6010.6|6013.9|6012.1|6012.3|6010.5|117
1712344200000|2024-04-05 19:10:00|6012.6|6010.8|6012|6010.2|6013.1|6011.3|6011.4|6009.6|164
1712344500000|2024-04-05 19:15:00|6012.1|6010.3|6013.6|6011.8|6013.6|6011.8|6011.5|6009.7|110
1712344800000|2024-04-05 19:20:00|6013.5|6011.7|6013.9|6012.1|6014|6012.2|6013|6011.2|88
1712345100000|2024-04-05 19:25:00|6013.8|6012|6016|6014.2|6016.5|6014.7|6013.8|6012|137
1712345400000|2024-04-05 19:30:00|6016.1|6014.3|6018|6016.2|6018.1|6016.3|6015.7|6013.9|172
1712345700000|2024-04-05 19:35:00|6017.9|6016.1|6017|6015.2|6017.9|6016.1|6016.2|6014.4|170
1712346000000|2024-04-05 19:40:00|6016.9|6015.1|6015.3|6013.5|6017.1|6015.3|6014.7|6012.9|199
1712346300000|2024-04-05 19:45:00|6015.2|6013.4|6016|6014.2|6016.2|6014.2|6015|6013.2|126
1712346600000|2024-04-05 19:50:00|6015.9|6014.1|6017.4|6015.6|6017.5|6015.7|6015.9|6014.1|113
1712346900000|2024-04-05 19:55:00|6017.5|6015.7|6015.9|6014.1|6017.6|6015.8|6015.9|6014.1|109
1712347200000|2024-04-05 20:00:00|6016|6014.2|6015.5|6013.7|6016.4|6014.2|6015.3|6012.9|107
1712347500000|2024-04-05 20:05:00|6015.4|6013.6|6014.9|6013.1|6016.2|6013.7|6014.7|6012.4|125
1712347800000|2024-04-05 20:10:00|6014.8|6013|6015.4|6012.4|6015.5|6013.1|6014.2|6011.7|214
1712348100000|2024-04-05 20:15:00|6015.3|6012.3|6014|6011|6015.5|6012.5|6014|6011|202
1712348400000|2024-04-05 20:20:00|6014.1|6011.1|6014.9|6011.9|6015.2|6012.2|6014.1|6011.1|79
1712348700000|2024-04-05 20:25:00|6015|6012|6016.3|6013.3|6016.9|6013.9|6014.9|6011.9|52
1712349000000|2024-04-05 20:30:00|6016.4|6013.4|6014.9|6011.9|6017|6014|6014.9|6011.9|118
1712349300000|2024-04-05 20:35:00|6014.8|6011.8|6013.4|6010.4|6014.9|6011.9|6013.3|6010.3|147
1712349600000|2024-04-05 20:40:00|6013.3|6010.3|6013.4|6010.4|6013.6|6010.6|6013.2|6010.2|133
1712349900000|2024-04-05 20:45:00|6013.5|6010.5|6013.1|6010.1|6013.6|6010.6|6012.4|6009.4|63
1712350200000|2024-04-05 20:50:00|6013.2|6010.2|6013.1|6010.1|6013.5|6010.5|6012.8|6009.8|58
1712350500000|2024-04-05 20:55:00|6014|6009.2|6016.1|6010.3|6016.2|6010.4|6013.9|6009.1|82
1712520000000|2024-04-07 20:00:00|6013.1|6003.1|6013.1|6003.1|6013.1|6003.1|6013.1|6003.1|1
1712520300000|2024-04-07 20:05:00|6013.4|6003.4|6018|6008|6018|6008|6013.1|6003.1|4
1712520900000|2024-04-07 20:15:00|6019.3|6009.3|6019.3|6009.3|6019.3|6009.3|6019.3|6009.3|1
1712521200000|2024-04-07 20:20:00|6021.5|6011.5|6018.9|6008.9|6021.6|6011.6|6018|6008|5
1712521500000|2024-04-07 20:25:00|6018.5|6008.5|6017.7|6007.7|6018.6|6008.6|6017.7|6007.7|3
1712521800000|2024-04-07 20:30:00|6018|6008|6018.7|6008.7|6019.1|6009.1|6018|6008|6
1712522100000|2024-04-07 20:35:00|6018.8|6008.8|6017.7|6007.7|6018.8|6008.8|6017.7|6007.7|3
1712522700000|2024-04-07 20:45:00|6019.2|6009.2|6009.3|6005.3|6019.2|6009.2|6007.5|6000.1|23
1712523000000|2024-04-07 20:50:00|6010.5|6006.5|6004.1|6000.1|6010.5|6006.5|6004|6000|11
1712523300000|2024-04-07 20:55:00|6005|5999.2|6015.4|6009.6|6015.5|6009.7|6005|5999.2|24
1712523600000|2024-04-07 21:00:00|6016.3|6010.5|6014.9|6009.1|6016.3|6010.5|6007.9|6002.1|29
1712523900000|2024-04-07 21:05:00|6013.8|6008|6013.3|6007.5|6014.4|6008.6|6009|6003.2|77
1712524200000|2024-04-07 21:10:00|6013.1|6007.3|6012.7|6006.9|6013.9|6008.1|6011.8|6006|60
1712524500000|2024-04-07 21:15:00|6012.6|6006.8|6012.4|6006.6|6013.9|6008.1|6012.2|6006.4|49
1712524800000|2024-04-07 21:20:00|6012.9|6007.1|6013|6007.2|6014|6008.2|6011|6005.2|58
1712525100000|2024-04-07 21:25:00|6013.1|6007.3|6013.2|6007.4|6014.1|6008.3|6012|6006.2|41
1712525400000|2024-04-07 21:30:00|6013|6007.2|6013|6007.2|6013.3|6007.5|6012.6|6006.8|41
1712525700000|2024-04-07 21:35:00|6012.2|6006.4|6014.6|6008.8|6014.8|6009|6012.2|6006.4|32
1712526000000|2024-04-07 21:40:00|6014.4|6008.6|6011|6005.2|6014.6|6008.8|6010.7|6004.9|52
1712526300000|2024-04-07 21:45:00|6011.1|6005.3|6012|6006.2|6013|6007.2|6011.1|6005.3|76
1712526600000|2024-04-07 21:50:00|6011.9|6006.1|6011.6|6005.8|6013.2|6007.4|6010.7|6004.9|70
1712526900000|2024-04-07 21:55:00|6011.4|6005.6|6011.2|6005.4|6011.7|6006|6010.7|6005.3|38
1712527200000|2024-04-07 22:00:00|6011.3|6005.5|6009.4|6004.6|6012|6006.5|6007.3|6002.4|180
1712527500000|2024-04-07 22:05:00|6008.5|6005.5|6008|6005|6009|6006|6007.8|6004.8|42
1712527800000|2024-04-07 22:10:00|6008.3|6005.3|6005.9|6002.9|6008.4|6005.4|6005.8|6002.8|41
1712528100000|2024-04-07 22:15:00|6006|6003|6006.4|6003.4|6006.8|6003.8|6005.6|6002.6|202
1712528400000|2024-04-07 22:20:00|6006.5|6003.5|6006.1|6003.1|6006.6|6003.6|6006.1|6003.1|178
1712528700000|2024-04-07 22:25:00|6006.2|6003.2|6006.8|6003.8|6007.1|6004.1|6005.8|6002.8|100
1712529000000|2024-04-07 22:30:00|6006.7|6003.7|6008.4|6005.4|6008.4|6005.4|6006.5|6003.5|123
1712529300000|2024-04-07 22:35:00|6008.5|6005.5|6008.9|6005.9|6009.2|6006.2|6008|6005|100
1712529600000|2024-04-07 22:40:00|6008.8|6005.8|6008|6005|6008.9|6005.9|6007.8|6004.8|69
1712529900000|2024-04-07 22:45:00|6008.1|6005.1|6007.9|6004.9|6008.2|6005.2|6007.1|6004.1|65
1712530200000|2024-04-07 22:50:00|6008|6005|6007.4|6004.4|6008.3|6005.3|6007.3|6004.3|53
1712530500000|2024-04-07 22:55:00|6007.5|6004.5|6008.2|6005.2|6008.2|6005.2|6007.3|6004.3|61
1712530800000|2024-04-07 23:00:00|6008.1|6005.1|6009.4|6007.6|6010.2|6008|6007.4|6004.9|150
1712531100000|2024-04-07 23:05:00|6009.5|6007.7|6012|6009|6012.1|6009.7|6009.3|6007.1|105
1712531400000|2024-04-07 23:10:00|6012.1|6009.1|6011.2|6009.4|6012.9|6010.4|6011.1|6008.9|65
1712531700000|2024-04-07 23:15:00|6011.3|6009.5|6010.8|6009|6011.5|6009.7|6010.3|6008.5|154
1712532000000|2024-04-07 23:20:00|6010.9|6009.1|6010.2|6008.4|6011.1|6009.3|6010.2|6008.4|165
1712532300000|2024-04-07 23:25:00|6010.1|6008.3|6008.4|6006.6|6010.2|6008.4|6008.4|6006.6|87
1712532600000|2024-04-07 23:30:00|6008.3|6006.5|6008.2|6006.4|6009.2|6007.4|6008|6006.2|137
1712532900000|2024-04-07 23:35:00|6008.3|6006.5|6008.4|6006.6|6008.9|6007.1|6008.2|6006.4|55
1712533200000|2024-04-07 23:40:00|6008.5|6006.7|6009|6007.2|6009.1|6007.3|6008.3|6006.5|41
1712533500000|2024-04-07 23:45:00|6008.9|6007.1|6007.1|6005.3|6008.9|6007.1|6007|6005.2|170
1712533800000|2024-04-07 23:50:00|6007|6005.2|6005.4|6003.6|6007|6005.2|6004.8|6003|139
1712534100000|2024-04-07 23:55:00|6005.3|6003.5|6004.8|6003|6006.7|6004.9|6004.1|6002.3|156
1712534400000|2024-04-08 00:00:00|6004.9|6003.1|6002.2|6000.4|6004.9|6003.1|6000.8|5999|311
1712534700000|2024-04-08 00:05:00|6002.1|6000.3|6003.3|6001.5|6003.3|6001.5|6001.5|5999.7|243
1712535000000|2024-04-08 00:10:00|6003.4|6001.6|6003.4|6001.6|6005|6003.2|6003.2|6001.4|211
1712535300000|2024-04-08 00:15:00|6003.3|6001.5|6003.7|6001.9|6004|6002.2|6002.4|6000.6|169
1712535600000|2024-04-08 00:20:00|6003.8|6002|6006.5|6004.7|6007.2|6005.4|6002.8|6001|178
1712535900000|2024-04-08 00:25:00|6006.4|6004.6|6006.7|6003.7|6006.8|6005|6005.2|6003.3|195
1712536200000|2024-04-08 00:30:00|6006.6|6003.6|6006.9|6005.1|6008.4|6006.1|6005.8|6003.6|182
1712536500000|2024-04-08 00:35:00|6007|6005.2|6006.4|6004.6|6007.2|6005.4|6006|6004.2|115
1712536800000|2024-04-08 00:40:00|6006.5|6004.7|6007.2|6005.4|6007.3|6005.5|6006|6004.2|131
1712537100000|2024-04-08 00:45:00|6007.1|6005.3|6007.1|6005.3|6008.9|6007.1|6006.7|6004.9|164
1712537400000|2024-04-08 00:50:00|6007.2|6005.4|6007|6005.2|6007.9|6006.1|6005.6|6003.8|257
1712537700000|2024-04-08 00:55:00|6006.8|6005|6006.2|6004.4|6006.9|6005.1|6005.4|6003.6|174
1712538000000|2024-04-08 01:00:00|6006.1|6004.3|6007.4|6005.6|6009.4|6007.6|6005.7|6003.9|374
1712538300000|2024-04-08 01:05:00|6007.2|6005.4|6007|6005.2|6009.1|6007.3|6006.9|6005.1|308
1712538600000|2024-04-08 01:10:00|6007.1|6005.3|6010.3|6008.5|6011|6009.2|6006.3|6004.5|257
1712538900000|2024-04-08 01:15:00|6010.4|6008.6|6006.9|6005.1|6010.9|6009.1|6006.4|6004.6|243
1712539200000|2024-04-08 01:20:00|6007|6005.2|6008|6006.2|6008.1|6006.3|6006.2|6003.7|217
1712539500000|2024-04-08 01:25:00|6007.8|6006|6005.6|6003.8|6007.9|6006.1|6005.3|6003.5|243
1712539800000|2024-04-08 01:30:00|6005.5|6003.7|6007.6|6005.8|6008.4|6006.6|6005.5|6003.7|227
1712540100000|2024-04-08 01:35:00|6007.7|6005.9|6008.4|6006.6|6008.8|6007|6007|6005.2|228
1712540400000|2024-04-08 01:40:00|6008.5|6006.7|6010.7|6008.9|6011.2|6009.4|6008.4|6006.6|322
1712540700000|2024-04-08 01:45:00|6010.8|6009|6008.4|6006.6|6010.9|6009.1|6007.4|6005.6|277
1712541000000|2024-04-08 01:50:00|6008.5|6006.7|6008.6|6006.8|6009.9|6008.1|6008.4|6006.6|314
1712541300000|2024-04-08 01:55:00|6008.5|6006.7|6010.9|6009.1|6011.5|6009.7|6008.4|6006.6|301
1712541600000|2024-04-08 02:00:00|6011|6009.2|6009.9|6008.1|6012.4|6010.6|6009.2|6007.4|278
1712541900000|2024-04-08 02:05:00|6010.1|6008.3|6011.1|6009.3|6011.4|6009.6|6009.4|6007.6|242
1712542200000|2024-04-08 02:10:00|6011.2|6009.4|6014.9|6013.1|6015.3|6013.5|6010.9|6009.1|259
1712542500000|2024-04-08 02:15:00|6014.8|6013|6014.3|6012.5|6015.1|6013.3|6013.3|6011.5|189
1712542800000|2024-04-08 02:20:00|6014.2|6012.4|6014.7|6012.9|6014.8|6013|6013.7|6011.9|196
1712543100000|2024-04-08 02:25:00|6014.8|6013|6015.3|6013.5|6015.8|6014|6013.2|6011.4|244
1712543400000|2024-04-08 02:30:00|6015.6|6013.8|6016.8|6015|6017.4|6015.6|6015.3|6013.5|276
1712543700000|2024-04-08 02:35:00|6016.7|6014.9|6018.4|6016.6|6019.3|6017.5|6015.6|6013.8|296
1712544000000|2024-04-08 02:40:00|6018.5|6016.7|6016.9|6015.1|6019.4|6017.6|6016.9|6015.1|247
1712544300000|2024-04-08 02:45:00|6017|6015.2|6017.7|6015.9|6018.3|6016.5|6015.8|6014|220
1712544600000|2024-04-08 02:50:00|6017.8|6016|6018.4|6016.6|6019.4|6017.6|6017.1|6015.3|289
1712544900000|2024-04-08 02:55:00|6018|6016.2|6017.1|6015.3|6018.6|6016.8|6016.4|6014.6|194
1712545200000|2024-04-08 03:00:00|6017|6015.2|6016.4|6014.6|6018|6016.2|6016.1|6014.3|275
1712545500000|2024-04-08 03:05:00|6016.5|6014.7|6015.5|6013.7|6016.6|6014.8|6015|6013.2|219
1712545800000|2024-04-08 03:10:00|6015.6|6013.8|6014.1|6012.3|6015.8|6014|6013.5|6011.7|200
1712546100000|2024-04-08 03:15:00|6014|6012.2|6010.7|6008.9|6014.5|6012.7|6010.5|6008.7|207
1712546400000|2024-04-08 03:20:00|6010.6|6008.8|6011|6009.2|6011.9|6010.1|6010.4|6008.6|191
1712546700000|2024-04-08 03:25:00|6011.1|6009.3|6008.9|6007.1|6011.8|6010|6008.9|6007.1|165
1712547000000|2024-04-08 03:30:00|6008.8|6007|6006.8|6005|6008.9|6007.1|6006.2|6004.4|196
1712547300000|2024-04-08 03:35:00|6006.9|6005.1|6006.1|6004.3|6007|6005.2|6004.4|6002.6|225
1712547600000|2024-04-08 03:40:00|6006.3|6004.5|6006.6|6004.8|6007.4|6005.6|6005.8|6004|215
1712547900000|2024-04-08 03:45:00|6006.5|6004.7|6005.5|6003.7|6006.7|6004.9|6005|6003.2|186
1712548200000|2024-04-08 03:50:00|6005.6|6003.8|6007.9|6004.9|6008|6005.7|6005.5|6003.1|160
1712548500000|2024-04-08 03:55:00|6008|6005|6008.9|6007.1|6009.1|6007.1|6007.9|6005|146
1712548800000|2024-04-08 04:00:00|6009|6007.2|6008.7|6006.9|6010.5|6008.7|6008.4|6006.6|152
1712549100000|2024-04-08 04:05:00|6008.8|6007|6008.8|6007|6009.2|6007.4|6007.3|6005.5|128
1712549400000|2024-04-08 04:10:00|6008.9|6007.1|6009.4|6007.6|6010.6|6008.1|6007.3|6005.4|193
1712549700000|2024-04-08 04:15:00|6009.3|6007.5|6009.5|6007.7|6009.9|6008.1|6008.8|6007|127
1712550000000|2024-04-08 04:20:00|6009.4|6007.6|6010.4|6008.6|6011|6009.2|6009.3|6007|139
1712550300000|2024-04-08 04:25:00|6010.5|6008.7|6009.8|6008|6010.8|6008.7|6009.4|6007.1|113
1712550600000|2024-04-08 04:30:00|6009.9|6008.1|6011.5|6009.7|6012.4|6009.8|6009.4|6007.1|142
1712550900000|2024-04-08 04:35:00|6011.6|6009.8|6011.4|6009.6|6012.3|6010.2|6010.3|6008.4|128
1712551200000|2024-04-08 04:40:00|6011.5|6009.7|6012|6010.2|6012.3|6010.3|6010.7|6008.3|95
1712551500000|2024-04-08 04:45:00|6011.9|6010.1|6012.6|6010.8|6012.8|6011|6011.9|6010.1|126
1712551800000|2024-04-08 04:50:00|6012.7|6010.9|6013.1|6011.3|6013.2|6011.4|6012|6010.2|90
1712552100000|2024-04-08 04:55:00|6013.2|6011.4|6013.7|6011.9|6013.7|6011.9|6012.7|6010.9|114
1712552400000|2024-04-08 05:00:00|6014.1|6012.3|6017.1|6015.3|6017.3|6015.5|6014.1|6012.3|124
1712552700000|2024-04-08 05:05:00|6016.7|6014.9|6017.2|6015.4|6018.2|6016.4|6016.5|6014.7|169
1712553000000|2024-04-08 05:10:00|6017.3|6015.5|6016.8|6015|6017.4|6015.6|6016|6014.2|81
1712553300000|2024-04-08 05:15:00|6016.7|6014.9|6016.8|6015|6017.7|6015.9|6016.2|6014.4|182
1712553600000|2024-04-08 05:20:00|6016.7|6014.9|6017.2|6015.4|6017.4|6015.6|6016.4|6014.6|127
1712553900000|2024-04-08 05:25:00|6017.3|6015.5|6016.8|6015|6017.9|6016.1|6016.4|6014.6|103
1712554200000|2024-04-08 05:30:00|6016.9|6015.1|6015.9|6014.1|6017.2|6015.4|6014.9|6013.1|250
1712554500000|2024-04-08 05:35:00|6016|6014.2|6016.6|6014.8|6017.9|6016.1|6014.6|6012.8|246
1712554800000|2024-04-08 05:40:00|6016.5|6014.7|6016.4|6014.6|6017.9|6016.1|6016.3|6014.5|213
1712555100000|2024-04-08 05:45:00|6016.5|6014.7|6013.6|6011.8|6016.8|6015|6013.5|6011.7|222
1712555400000|2024-04-08 05:50:00|6013.5|6011.7|6014.1|6012.3|6015.8|6014|6013.3|6011.5|271
1712555700000|2024-04-08 05:55:00|6014.2|6012.4|6014.6|6012.8|6014.7|6012.9|6013.3|6011.5|167
1712556000000|2024-04-08 06:00:00|6014.7|6012.9|6014.9|6013.1|6016|6014.2|6014.5|6012.7|217
1712556300000|2024-04-08 06:05:00|6014.8|6013|6016.8|6015|6018.2|6016.4|6014.7|6012.9|276
1712556600000|2024-04-08 06:10:00|6016.7|6014.9|6014.6|6012.8|6017|6015.2|6014.4|6012.6|243
1712556900000|2024-04-08 06:15:00|6014.7|6012.9|6011.5|6009.7|6014.7|6012.9|6011|6009.2|224
1712557200000|2024-04-08 06:20:00|6011.4|6009.6|6013.2|6011.4|6013.9|6012.1|6011.3|6009.5|177
1712557500000|2024-04-08 06:25:00|6013.4|6011.6|6014.1|6012.3|6014.3|6012.5|6012.8|6011|231
1712557800000|2024-04-08 06:30:00|6014|6012.2|6014.5|6012.7|6015.6|6013.8|6012.5|6010.7|166
1712558100000|2024-04-08 06:35:00|6014.4|6012.6|6014.2|6012.4|6015.5|6013.7|6013.8|6012|216
1712558400000|2024-04-08 06:40:00|6014.3|6012.5|6012.2|6010.4|6014.3|6012.5|6011.2|6009.4|197
1712558700000|2024-04-08 06:45:00|6012.1|6010.3|6012.5|6010.7|6013.5|6011.7|6012|6010.2|179
1712559000000|2024-04-08 06:50:00|6012.6|6010.8|6013.8|6012|6014.7|6012.9|6012.5|6010.7|268
1712559300000|2024-04-08 06:55:00|6014.4|6012.6|6016.5|6014.7|6017.4|6015.6|6014.3|6012.5|235
1712559600000|2024-04-08 07:00:00|6016.6|6014.8|6014.9|6013.1|6016.9|6015.1|6014.7|6012.9|265
1712559900000|2024-04-08 07:05:00|6015|6013.2|6013.1|6011.3|6015.3|6013.5|6011.9|6010.1|234
1712560200000|2024-04-08 07:10:00|6013.2|6011.4|6015|6013.2|6015|6013.2|6012.8|6011|204
1712560500000|2024-04-08 07:15:00|6014.9|6013.1|6016.3|6014.5|6017|6015.2|6014.8|6013|216
1712560800000|2024-04-08 07:20:00|6016.4|6014.6|6015.4|6013.6|6016.5|6014.7|6014.1|6012.3|200
1712561100000|2024-04-08 07:25:00|6015.3|6013.5|6014.5|6012.7|6016.4|6014.6|6014.5|6012.7|202
1712561400000|2024-04-08 07:30:00|6014.4|6012.6|6015.5|6013.7|6015.5|6013.7|6013|6011.2|208
1712561700000|2024-04-08 07:35:00|6015.6|6013.8|6015|6013.2|6016.5|6014.7|6014.6|6012.8|170
1712562000000|2024-04-08 07:40:00|6014.9|6013.1|6014.6|6012.8|6015.9|6014.1|6013.5|6011.7|152
1712562300000|2024-04-08 07:45:00|6014.5|6012.7|6016|6014.2|6016|6014.2|6014.1|6012.3|204
1712562600000|2024-04-08 07:50:00|6015.8|6014|6016.5|6014.7|6017.1|6015.3|6014.8|6013|157
1712562900000|2024-04-08 07:55:00|6016.6|6014.8|6015.1|6013.3|6017.1|6015.3|6014.1|6012.3|232
1712563200000|2024-04-08 08:00:00|6015|6013.2|6015.5|6013.7|6016.1|6014.3|6014.6|6012.8|236
1712563500000|2024-04-08 08:05:00|6015.6|6013.8|6016|6014.2|6017|6015.2|6015.1|6013.3|179
1712563800000|2024-04-08 08:10:00|6015.9|6014.1|6016|6014.2|6016.1|6014.3|6014.7|6012.9|186
1712564100000|2024-04-08 08:15:00|6016.3|6014.5|6012.8|6011|6016.6|6014.8|6012.6|6010.8|220
1712564400000|2024-04-08 08:20:00|6012.7|6010.9|6011.5|6009.7|6013.2|6011.4|6010.1|6008.3|252
1712564700000|2024-04-08 08:25:00|6011.6|6009.8|6010.9|6009.1|6012.4|6010.6|6010.9|6009.1|201
1712565000000|2024-04-08 08:30:00|6010.8|6009|6013.4|6011.6|6013.5|6011.7|6010.7|6008.9|249
1712565300000|2024-04-08 08:35:00|6013.3|6011.5|6014.3|6012.5|6014.4|6012.6|6012.9|6011.1|206
1712565600000|2024-04-08 08:40:00|6014.2|6012.4|6013.9|6012.1|6014.9|6013.1|6013.1|6011.3|231
1712565900000|2024-04-08 08:45:00|6013.8|6012|6012.8|6011|6013.9|6012.1|6011.6|6009.8|162
1712566200000|2024-04-08 08:50:00|6012.7|6010.9|6012.5|6010.7|6014|6011.3|6011.2|6009.4|166
1712566500000|2024-04-08 08:55:00|6012.4|6010.6|6013.1|6011.3|6013.1|6011.3|6011.2|6009|173
1712566800000|2024-04-08 09:00:00|6013|6011.2|6014.1|6012.3|6014.7|6012.9|6011.6|6009.8|148
1712567100000|2024-04-08 09:05:00|6014.2|6012.4|6012.7|6010.9|6014.4|6012.6|6012.2|6010.4|154
1712567400000|2024-04-08 09:10:00|6012.6|6010.8|6013.3|6011.5|6013.6|6011.8|6012.2|6010.4|117
1712567700000|2024-04-08 09:15:00|6013.2|6011.4|6015.3|6013.5|6015.5|6013.7|6012.6|6010.8|157
1712568000000|2024-04-08 09:20:00|6015.5|6013.7|6016.4|6014.6|6016.4|6014.6|6014.7|6012.9|85
1712568300000|2024-04-08 09:25:00|6016.3|6014.5|6017.2|6015.4|6017.5|6015.7|6016.2|6014.4|113
1712568600000|2024-04-08 09:30:00|6017.3|6015.5|6018.9|6017.1|6018.9|6017.1|6017.3|6015.5|111
1712568900000|2024-04-08 09:35:00|6019|6017.2|6017.8|6016|6019.6|6017.8|6017.3|6015.5|114
1712569200000|2024-04-08 09:40:00|6017.7|6015.9|6019.5|6017.7|6019.5|6017.7|6017.3|6015.5|164
1712569500000|2024-04-08 09:45:00|6019.6|6017.8|6019.9|6018.1|6020.9|6019.1|6019.6|6017.8|167
1712569800000|2024-04-08 09:50:00|6019.8|6018|6019.2|6017.4|6020.4|6018.6|6019.2|6017.4|180
1712570100000|2024-04-08 09:55:00|6019.1|6017.3|6020.5|6018.7|6020.6|6018.8|6019.1|6017.3|152
1712570400000|2024-04-08 10:00:00|6020.4|6018.6|6021.3|6019.5|6021.3|6019.5|6019.2|6017.4|184
1712570700000|2024-04-08 10:05:00|6021.2|6019.4|6021.1|6019.3|6021.7|6019.9|6020.7|6018.9|150
1712571000000|2024-04-08 10:10:00|6021|6019.2|6022.1|6020.3|6022.5|6020.7|6020.2|6018.4|184
1712571300000|2024-04-08 10:15:00|6022|6020.2|6021.8|6020|6022.4|6020.6|6021.1|6019.3|80
1712571600000|2024-04-08 10:20:00|6021.7|6019.9|6023.6|6021.8|6023.6|6021.8|6021.7|6019.9|83
1712571900000|2024-04-08 10:25:00|6023.5|6021.7|6024.5|6022.7|6025.1|6023.3|6022.9|6021.1|170
1712572200000|2024-04-08 10:30:00|6024.4|6022.6|6024|6022.2|6025.2|6023.4|6023.4|6021.6|136
1712572500000|2024-04-08 10:35:00|6023.9|6022.1|6023.2|6021.4|6024.5|6022.7|6023.1|6021.3|81
1712572800000|2024-04-08 10:40:00|6023.1|6021.3|6023.6|6021.8|6024.4|6022.6|6022.9|6021.1|101
1712573100000|2024-04-08 10:45:00|6023.7|6021.9|6024.9|6023.1|6025.1|6023.3|6023.4|6021.6|134
1712573400000|2024-04-08 10:50:00|6024.8|6023|6027.5|6025.7|6027.9|6026.1|6024.4|6022.6|122
1712573700000|2024-04-08 10:55:00|6027.6|6025.8|6027.8|6026|6029.1|6027.3|6027.5|6025.7|121
1712574000000|2024-04-08 11:00:00|6027.9|6026.1|6027.9|6026.1|6028.1|6026.3|6027.1|6025.3|131
1712574300000|2024-04-08 11:05:00|6027.8|6026|6027.3|6025.5|6027.9|6026.1|6026.4|6024.6|185
1712574600000|2024-04-08 11:10:00|6027.2|6025.4|6025.1|6023.3|6027.5|6025.7|6025.1|6023.3|183
1712574900000|2024-04-08 11:15:00|6025|6023.2|6025.6|6023.8|6026.1|6024.3|6025|6023.2|167
1712575200000|2024-04-08 11:20:00|6025.5|6023.7|6025.6|6023.8|6026.6|6024.8|6025.4|6023.6|178
1712575500000|2024-04-08 11:25:00|6025.7|6023.9|6024|6022.2|6025.7|6023.9|6023.4|6021.6|164
1712575800000|2024-04-08 11:30:00|6023.9|6022.1|6022.7|6020.9|6024|6022.2|6021.9|6020.1|173
1712576100000|2024-04-08 11:35:00|6022.6|6020.8|6023|6021.2|6024.6|6022.8|6022.5|6020.7|167
1712576400000|2024-04-08 11:40:00|6023.1|6021.3|6022|6020.2|6023.7|6021.9|6021.3|6019.5|147
1712576700000|2024-04-08 11:45:00|6021.9|6020.1|6023.4|6021.6|6023.4|6021.6|6020.8|6019|177
1712577000000|2024-04-08 11:50:00|6023.5|6021.7|6021.3|6019.5|6024.5|6022.7|6021|6019.2|191
1712577300000|2024-04-08 11:55:00|6021.2|6019.4|6020.5|6018.7|6021.7|6019.9|6020.1|6018.3|180
1712577600000|2024-04-08 12:00:00|6020.4|6018.6|6020.9|6019.1|6021.4|6019.6|6019|6017.2|159
1712577900000|2024-04-08 12:05:00|6021|6019.2|6018.9|6017.1|6021.5|6019.7|6017.9|6016.1|140
1712578200000|2024-04-08 12:10:00|6019|6017.2|6020|6018.2|6020.7|6018.9|6018.9|6017.1|137
1712578500000|2024-04-08 12:15:00|6019.9|6018.1|6021.1|6019.3|6021.5|6019.7|6019.6|6017.8|126
1712578800000|2024-04-08 12:20:00|6021|6019.2|6017.4|6015.6|6021|6019.2|6016.5|6014.7|187
1712579100000|2024-04-08 12:25:00|6017.5|6015.7|6017.9|6016.1|6018|6016.2|6016.1|6014.3|210
1712579400000|2024-04-08 12:30:00|6017.8|6016|6017.8|6016|6018.3|6016.5|6016.4|6014.6|184
1712579700000|2024-04-08 12:35:00|6017.7|6015.9|6020.3|6018.5|6021|6019.2|6017|6015.2|203
1712580000000|2024-04-08 12:40:00|6020.2|6018.4|6018.3|6016.5|6020.8|6019|6018.1|6016.3|188
1712580300000|2024-04-08 12:45:00|6018.4|6016.6|6021.9|6020.1|6022.7|6020.9|6017|6015.2|194
1712580600000|2024-04-08 12:50:00|6021.8|6020|6022.5|6020.7|6023.1|6021.3|6021.4|6019.6|175
1712580900000|2024-04-08 12:55:00|6022.4|6020.6|6023.4|6021.6|6023.9|6022.1|6022.1|6020.3|165
1712581200000|2024-04-08 13:00:00|6023.5|6021.7|6029.5|6027.7|6029.6|6027.8|6023.5|6021.7|273
1712581500000|2024-04-08 13:05:00|6029.6|6027.8|6027.6|6025.8|6029.6|6027.8|6026.9|6025.1|261
1712581800000|2024-04-08 13:10:00|6027.7|6025.9|6027.3|6025.5|6028.4|6026.6|6026.5|6024.7|174
1712582100000|2024-04-08 13:15:00|6027.1|6025.3|6028.5|6026.7|6028.9|6027.1|6026.6|6024.8|215
1712582400000|2024-04-08 13:20:00|6028.6|6026.8|6030.2|6028.4|6031|6029.2|6028.5|6026.7|161
1712582700000|2024-04-08 13:25:00|6030.1|6028.3|6031|6029.2|6032.3|6030.5|6029.9|6028.1|182
1712583000000|2024-04-08 13:30:00|6030.9|6029.1|6034.7|6032.9|6034.9|6033.1|6030.9|6029.1|264
1712583300000|2024-04-08 13:35:00|6034.8|6033|6035.9|6034.1|6036.5|6034.7|6032.4|6030.6|345
1712583600000|2024-04-08 13:40:00|6035.8|6034|6036.6|6034.8|6037.9|6036.1|6034.1|6032.3|341
1712583900000|2024-04-08 13:45:00|6036.5|6034.7|6037.8|6036|6038.5|6036.7|6036.4|6034.6|288
1712584200000|2024-04-08 13:50:00|6037.9|6036.1|6038|6036.2|6039.1|6037.3|6036.6|6034.8|260
1712584500000|2024-04-08 13:55:00|6038.1|6036.3|6037.5|6035.7|6039.6|6037.8|6036.7|6034.9|250
1712584800000|2024-04-08 14:00:00|6037.4|6035.6|6030.3|6028.5|6037.4|6035.6|6030.3|6028.5|287
1712585100000|2024-04-08 14:05:00|6030.4|6028.6|6027.9|6026.1|6031.5|6029.7|6027.4|6025.6|292
1712585400000|2024-04-08 14:10:00|6028|6026.2|6028|6026.2|6028.9|6027.1|6027.1|6025.3|266
1712585700000|2024-04-08 14:15:00|6027.9|6026.1|6028.1|6026.3|6029.6|6027.8|6027.2|6025.4|253
1712586000000|2024-04-08 14:20:00|6028.2|6026.4|6031.4|6029.6|6031.8|6030|6028.1|6026.3|227
1712586300000|2024-04-08 14:25:00|6031.7|6029.9|6033.5|6031.7|6034.6|6032.8|6031.4|6029.6|253
1712586600000|2024-04-08 14:30:00|6033.4|6031.6|6033.6|6031.8|6034.5|6032.7|6031.9|6030.1|354
1712586900000|2024-04-08 14:35:00|6033.7|6031.9|6033.4|6031.6|6033.9|6032.1|6032.1|6030.3|227
1712587200000|2024-04-08 14:40:00|6033.3|6031.5|6031.8|6030|6033.6|6031.8|6031.1|6029.3|189
1712587500000|2024-04-08 14:45:00|6031.9|6030.1|6033.5|6031.7|6033.5|6031.7|6031.4|6029.6|223
1712587800000|2024-04-08 14:50:00|6033.4|6031.6|6032.9|6031.1|6034.4|6032.6|6031.9|6030.1|189
1712588100000|2024-04-08 14:55:00|6033|6031.2|6032.3|6030.5|6033.2|6031.4|6030.2|6028.4|225
1712588400000|2024-04-08 15:00:00|6032.4|6030.6|6031.2|6029.4|6032.4|6030.6|6030.2|6028.4|248
1712588700000|2024-04-08 15:05:00|6031.3|6029.5|6033.3|6031.5|6033.5|6031.7|6031.3|6029.5|179
1712589000000|2024-04-08 15:10:00|6033.2|6031.4|6033|6031.2|6034.2|6032.4|6032.7|6030.9|200
1712589300000|2024-04-08 15:15:00|6033.3|6031.5|6031|6029.2|6033.5|6031.7|6030.9|6029.1|206
1712589600000|2024-04-08 15:20:00|6030.9|6029.1|6032.3|6030.5|6032.6|6030.8|6030.6|6028.8|155
1712589900000|2024-04-08 15:25:00|6032.5|6030.7|6031.1|6029.3|6032.5|6030.7|6030.3|6028.5|163
1712590200000|2024-04-08 15:30:00|6031|6029.2|6032.7|6030.9|6033.3|6031.5|6030.5|6028.7|161
1712590500000|2024-04-08 15:35:00|6032.5|6030.7|6031.4|6029.6|6033|6031.2|6030.5|6028.7|196
1712590800000|2024-04-08 15:40:00|6031.5|6029.7|6030.9|6029.1|6031.7|6029.9|6030|6028.2|154
1712591100000|2024-04-08 15:45:00|6030.7|6028.9|6031.7|6029.9|6031.9|6030.1|6029.4|6027.6|181
1712591400000|2024-04-08 15:50:00|6031.5|6029.7|6030.9|6029.1|6033.2|6031.4|6030.8|6029|206
1712591700000|2024-04-08 15:55:00|6030.8|6029|6030.4|6028.6|6031.1|6029.3|6030|6028.2|209
1712592000000|2024-04-08 16:00:00|6030.5|6028.7|6028.8|6027|6030.5|6028.7|6028|6026.2|203
1712592300000|2024-04-08 16:05:00|6028.5|6026.7|6029.6|6027.8|6030.2|6028.4|6027.9|6026.1|197
1712592600000|2024-04-08 16:10:00|6029.5|6027.7|6028.6|6026.8|6029.5|6027.7|6027.1|6025.3|207
1712592900000|2024-04-08 16:15:00|6028.7|6026.9|6029|6027.2|6030|6028.2|6027.2|6025.4|212
1712593200000|2024-04-08 16:20:00|6029.1|6027.3|6028.1|6026.3|6029.2|6027.4|6027.6|6025.8|181
1712593500000|2024-04-08 16:25:00|6028.2|6026.4|6028.8|6027|6029.2|6027.4|6027.7|6025.9|119
1712593800000|2024-04-08 16:30:00|6028.9|6027.1|6029.5|6027.7|6029.5|6027.7|6028.6|6026.8|132
1712594100000|2024-04-08 16:35:00|6029.4|6027.6|6029|6027.2|6029.6|6027.8|6028.1|6026.3|131
1712594400000|2024-04-08 16:40:00|6028.9|6027.1|6029.1|6027.3|6029.8|6028|6028.7|6026.9|119
1712594700000|2024-04-08 16:45:00|6029.2|6027.4|6028.6|6026.8|6029.2|6027.4|6028.5|6026.7|120
1712595000000|2024-04-08 16:50:00|6028.5|6026.7|6029.5|6027.7|6029.6|6027.8|6028.4|6026.6|105
1712595300000|2024-04-08 16:55:00|6029.4|6027.6|6030.1|6028.3|6030.5|6028.7|6029.3|6027.5|96
1712595600000|2024-04-08 17:00:00|6030.2|6028.4|6030|6028.2|6030.9|6029.1|6029.5|6027.7|102
1712595900000|2024-04-08 17:05:00|6030.1|6028.3|6031.6|6029.8|6031.9|6030.1|6030|6028.2|133
1712596200000|2024-04-08 17:10:00|6031.4|6029.6|6031.5|6029.7|6031.9|6030.1|6031.1|6029.3|128
1712596500000|2024-04-08 17:15:00|6031.6|6029.8|6032.1|6030.3|6032.2|6030.4|6031.2|6029.4|96
1712596800000|2024-04-08 17:20:00|6032|6030.2|6034.1|6032.3|6034.4|6032.6|6031.9|6030.1|108
1712597100000|2024-04-08 17:25:00|6034|6032.2|6035.1|6033.3|6035.1|6033.3|6033.5|6031.7|120
1712597400000|2024-04-08 17:30:00|6035.4|6033.6|6037|6035.2|6037.1|6035.3|6035|6033.2|110
1712597700000|2024-04-08 17:35:00|6037.1|6035.3|6036.2|6034.4|6037.1|6035.3|6035.3|6033.5|124
1712598000000|2024-04-08 17:40:00|6036.3|6034.5|6035.9|6034.1|6037|6035.2|6035.5|6033.7|177
1712598300000|2024-04-08 17:45:00|6036|6034.2|6034|6032.2|6036|6034.2|6033.5|6031.7|119
1712598600000|2024-04-08 17:50:00|6033.9|6032.1|6034.3|6032.5|6034.6|6032.8|6033.9|6032.1|77
1712598900000|2024-04-08 17:55:00|6034.2|6032.4|6034.1|6032.3|6035.1|6033.3|6034|6032.2|85
1712599200000|2024-04-08 18:00:00|6034.2|6032.4|6034.4|6032.6|6035.4|6033.6|6034|6032.2|87
1712599500000|2024-04-08 18:05:00|6034.5|6032.7|6034.6|6032.8|6034.8|6033|6034.3|6032.5|107
1712599800000|2024-04-08 18:10:00|6034.5|6032.7|6034.6|6032.8|6034.7|6032.9|6034.3|6032.5|116
1712600100000|2024-04-08 18:15:00|6034.5|6032.7|6034.5|6032.7|6035.7|6033.9|6034.4|6032.6|128
1712600400000|2024-04-08 18:20:00|6034.6|6032.8|6035|6033.2|6035.5|6033.7|6034.4|6032.6|130
1712600700000|2024-04-08 18:25:00|6035.1|6033.3|6035.5|6033.7|6036.3|6034.5|6034.8|6033|112
1712601000000|2024-04-08 18:30:00|6035.4|6033.6|6035|6033.2|6035.5|6033.7|6034.4|6032.6|134
1712601300000|2024-04-08 18:35:00|6034.9|6033.1|6035.1|6033.3|6035.9|6034.1|6034.9|6033.1|75
1712601600000|2024-04-08 18:40:00|6035|6033.2|6034.8|6033|6035.6|6033.8|6034.5|6032.7|144
1712601900000|2024-04-08 18:45:00|6035|6033.2|6034|6032.2|6035.1|6033.3|6033.7|6031.9|130
1712602200000|2024-04-08 18:50:00|6033.9|6032.1|6033.5|6031.7|6034.3|6032.5|6032.8|6031|89
1712602500000|2024-04-08 18:55:00|6033.4|6031.6|6034.1|6031.1|6034.1|6031.8|6031.8|6030|153
1712602800000|2024-04-08 19:00:00|6034|6031|6034|6032.2|6035.2|6033.4|6033.8|6030.8|116
1712603100000|2024-04-08 19:05:00|6033.9|6032.1|6034|6032.2|6034.5|6032.7|6033.2|6031.4|87
1712603400000|2024-04-08 19:10:00|6034.1|6032.3|6033.6|6031.8|6034.2|6032.4|6033.6|6031.8|81
1712603700000|2024-04-08 19:15:00|6033.5|6031.7|6034.5|6032.7|6034.7|6032.9|6033.3|6031.5|121
1712604000000|2024-04-08 19:20:00|6034.6|6032.8|6035|6033.2|6035.2|6033.4|6034.5|6032.7|57
1712604300000|2024-04-08 19:25:00|6034.9|6033.1|6035.9|6034.1|6036|6034.2|6034.9|6033.1|67
1712604600000|2024-04-08 19:30:00|6035.6|6033.8|6035.4|6033.6|6035.6|6033.8|6035.1|6033.3|92
1712604900000|2024-04-08 19:35:00|6035.3|6033.5|6035.2|6033.4|6035.6|6033.8|6034.9|6033.1|95
1712605200000|2024-04-08 19:40:00|6035.5|6033.7|6034.5|6032.7|6035.5|6033.7|6033.9|6032.1|134
1712605500000|2024-04-08 19:45:00|6034.4|6032.6|6034.4|6032.6|6034.5|6032.7|6033.9|6032.1|129
1712605800000|2024-04-08 19:50:00|6034.3|6032.5|6033.8|6032|6034.4|6032.6|6033.3|6031.5|107
1712606100000|2024-04-08 19:55:00|6033.7|6031.9|6033.5|6031.7|6033.9|6032.1|6033|6031.2|121
1712606400000|2024-04-08 20:00:00|6033.4|6031.6|6034.5|6032.7|6034.6|6032.8|6033.4|6031.6|65
1712606700000|2024-04-08 20:05:00|6034.6|6032.8|6035.1|6033.3|6035.4|6033.6|6034.6|6032.8|64
1712607000000|2024-04-08 20:10:00|6035|6033.2|6035.4|6033.6|6035.6|6033.8|6035|6033.2|61
1712607300000|2024-04-08 20:15:00|6035.5|6033.7|6035.5|6033.7|6036|6034.2|6035.3|6033.5|64
1712607600000|2024-04-08 20:20:00|6035.4|6033.6|6035|6033.2|6035.5|6033.7|6034.7|6032.9|77
1712607900000|2024-04-08 20:25:00|6034.9|6033.1|6034.9|6033.1|6035|6033.2|6034.9|6033.1|249
1712608200000|2024-04-08 20:30:00|6035|6033.2|6033|6031.2|6035|6033.2|6033|6031.2|121
1712608500000|2024-04-08 20:35:00|6033.1|6031.3|6032.3|6030.5|6033.1|6031.3|6032|6030.2|126
1712608800000|2024-04-08 20:40:00|6032.4|6030.6|6032.9|6031.1|6032.9|6031.1|6032.3|6030.5|50
1712609100000|2024-04-08 20:45:00|6032.8|6031|6033.4|6031.6|6033.6|6031.8|6032.8|6031|34
1712609400000|2024-04-08 20:50:00|6033.5|6031.7|6033.1|6031.3|6033.5|6031.7|6032.8|6031|86
1712609700000|2024-04-08 20:55:00|6033.9|6030.3|6034.2|6029.4|6034.7|6030.4|6033.9|6029.3|50
1712610000000|2024-04-08 21:00:00|6035.2|6030.7|6034.8|6029|6036.5|6030.7|6033.4|6027.6|59
1712610300000|2024-04-08 21:05:00|6034.6|6028.8|6035.2|6029.4|6036.2|6030.8|6034.6|6028.8|54
1712610600000|2024-04-08 21:10:00|6035.1|6029.3|6035.2|6029.4|6035.4|6029.6|6034.5|6028.7|70
1712610900000|2024-04-08 21:15:00|6035.3|6029.5|6035.5|6029.7|6035.8|6030|6034.6|6029.1|60
1712611200000|2024-04-08 21:20:00|6035.4|6029.6|6035.4|6029.6|6035.7|6029.9|6034.9|6029.1|40
1712611500000|2024-04-08 21:25:00|6035.5|6029.7|6035.4|6029.6|6035.6|6030.2|6035|6029.2|70
1712611800000|2024-04-08 21:30:00|6035.3|6029.5|6036.3|6030.6|6036.3|6031.2|6035.2|6029.4|68
1712612100000|2024-04-08 21:35:00|6036|6030.5|6035.4|6030.3|6036.4|6031.1|6035.4|6030.2|88
1712612400000|2024-04-08 21:40:00|6035.5|6030.2|6035.9|6030.1|6035.9|6030.5|6034.8|6029.6|86
1712612700000|2024-04-08 21:45:00|6035.7|6030|6035.1|6030.1|6035.7|6030.5|6034.9|6029.4|99
1712613000000|2024-04-08 21:50:00|6035|6030.2|6034.8|6029.5|6035.2|6030.4|6034|6028.8|92
1712613300000|2024-04-08 21:55:00|6034.7|6029.4|6033.9|6028.5|6034.8|6029.7|6033.6|6028.5|111
1712613600000|2024-04-08 22:00:00|6033.7|6028.4|6034.8|6030|6036.8|6031.7|6033.7|6028.4|110
1712613900000|2024-04-08 22:05:00|6033.9|6030.9|6035.2|6032.2|6036.9|6033.9|6033.8|6030.8|53
1712614200000|2024-04-08 22:10:00|6035.1|6032.1|6034.1|6031.1|6035.2|6032.2|6034.1|6031.1|44
1712614500000|2024-04-08 22:15:00|6034.2|6031.2|6034.4|6031.4|6034.7|6032.3|6033.8|6031.2|79
1712614800000|2024-04-08 22:20:00|6034.3|6031.3|6034.2|6031.2|6034.7|6032.2|6033.9|6031|49
1712615100000|2024-04-08 22:25:00|6033.6|6031.8|6033.1|6031.3|6034.6|6031.9|6033|6030.6|63
1712615400000|2024-04-08 22:30:00|6033|6031.2|6034.3|6031.3|6034.4|6031.6|6033|6030.5|53
1712615700000|2024-04-08 22:35:00|6034.4|6031.4|6034.6|6031.6|6034.7|6031.7|6034.2|6031.2|27
1712616000000|2024-04-08 22:40:00|6034.7|6031.7|6034.2|6031.2|6034.9|6032.4|6034|6031|79
1712616300000|2024-04-08 22:45:00|6034|6031|6033.2|6031.4|6034.7|6031.8|6033.2|6031|49
1712616600000|2024-04-08 22:50:00|6033.3|6031.5|6034|6031|6034.1|6031.6|6033|6030.9|52
1712616900000|2024-04-08 22:55:00|6034.2|6031.2|6034.1|6031.1|6034.2|6031.5|6032.9|6030.7|51
1712617200000|2024-04-08 23:00:00|6034|6031|6034.3|6031.3|6034.5|6031.5|6033.9|6030.9|26
1712617500000|2024-04-08 23:05:00|6034.2|6031.2|6035|6032|6035.1|6032.1|6034.1|6031.1|52
1712617800000|2024-04-08 23:10:00|6034.9|6031.9|6034.2|6032.4|6035|6032.8|6034.1|6031.9|29
1712618100000|2024-04-08 23:15:00|6034.1|6032.3|6034.4|6032.6|6035.1|6032.8|6034.1|6032|51
1712618400000|2024-04-08 23:20:00|6034.5|6032.7|6034.8|6033|6034.9|6033.1|6034|6032.2|41
1712618700000|2024-04-08 23:25:00|6034.7|6032.9|6035.9|6032.9|6036|6033.2|6034.2|6032.4|54
1712619000000|2024-04-08 23:30:00|6035.8|6032.8|6036.6|6033.6|6037.1|6034.3|6035.8|6032.8|88
1712619300000|2024-04-08 23:35:00|6036.5|6033.5|6037.8|6034.8|6037.8|6034.8|6036.4|6033.4|73
1712619600000|2024-04-08 23:40:00|6037.7|6034.7|6038|6035|6038.2|6035.2|6037.5|6034.5|56
1712619900000|2024-04-08 23:45:00|6038.1|6035.1|6038.6|6035.6|6038.6|6035.6|6037.7|6034.7|95
1712620200000|2024-04-08 23:50:00|6038.5|6035.5|6036|6033|6038.6|6035.6|6035.3|6032.6|91
1712620500000|2024-04-08 23:55:00|6035.9|6032.9|6035.4|6033.6|6036|6033.8|6034.7|6032|80
1712620800000|2024-04-09 00:00:00|6035.3|6033.5|6036.1|6034.3|6037|6035.2|6034.9|6033.1|223
1712621100000|2024-04-09 00:05:00|6036|6034.2|6036.6|6034.8|6037.5|6035.7|6034.9|6033.1|171
1712621400000|2024-04-09 00:10:00|6036.5|6034.7|6037.8|6036|6038.9|6036.7|6035.9|6034.1|112
1712621700000|2024-04-09 00:15:00|6037.7|6035.9|6035.8|6034|6037.7|6035.9|6035.2|6033.4|207
1712622000000|2024-04-09 00:20:00|6036.4|6034.6|6038.2|6035.2|6038.4|6036.3|6036.4|6033.4|134
1712622300000|2024-04-09 00:25:00|6037.5|6035.7|6038.3|6035.3|6038.6|6036.3|6036.8|6033.8|118
1712622600000|2024-04-09 00:30:00|6038.4|6035.4|6042.5|6040.7|6042.6|6040.8|6038.4|6035.4|114
1712622900000|2024-04-09 00:35:00|6042.6|6040.8|6043.5|6041.7|6044.7|6042.9|6042.3|6040.5|156
1712623200000|2024-04-09 00:40:00|6043.6|6041.8|6042|6040.2|6043.6|6041.8|6040.9|6039.1|98
1712623500000|2024-04-09 00:45:00|6042.1|6040.3|6042.6|6040.8|6042.7|6040.9|6041.5|6039.7|117
1712623800000|2024-04-09 00:50:00|6042.5|6040.7|6041.5|6039.7|6042.7|6040.9|6041|6039.2|121
1712624100000|2024-04-09 00:55:00|6041.6|6039.8|6041.6|6039.8|6042.2|6040.4|6041.4|6039.6|117
1712624400000|2024-04-09 01:00:00|6041.5|6039.7|6040.9|6039.1|6043.1|6041.3|6040.8|6039|143
1712624700000|2024-04-09 01:05:00|6041.1|6039.3|6042|6040.2|6042.1|6040.3|6041|6039.2|107
1712625000000|2024-04-09 01:10:00|6041.9|6040.1|6043.5|6041.7|6044.7|6042.9|6041.9|6040.1|144
1712625300000|2024-04-09 01:15:00|6043.4|6041.6|6041.4|6039.6|6043.7|6041.9|6040.3|6038.5|222
1712625600000|2024-04-09 01:20:00|6041.2|6039.4|6042.5|6040.7|6043.5|6041.7|6041|6039.2|131
1712625900000|2024-04-09 01:25:00|6042.6|6040.8|6044|6042.2|6044.6|6042.8|6042.5|6040.7|135
1712626200000|2024-04-09 01:30:00|6044.1|6042.3|6046.5|6044.7|6047.9|6046.1|6043.9|6042.1|288
1712626500000|2024-04-09 01:35:00|6046.7|6044.9|6046.2|6044.4|6046.7|6044.9|6044.9|6043.1|229
1712626800000|2024-04-09 01:40:00|6046.1|6044.3|6046.9|6045.1|6048.1|6046.3|6045.1|6043.3|195
1712627100000|2024-04-09 01:45:00|6046.6|6044.8|6046.2|6044.4|6048.6|6046.8|6045.6|6043.5|209
1712627400000|2024-04-09 01:50:00|6046.1|6044.3|6048|6046.2|6048.6|6046.6|6046.1|6044.3|210
1712627700000|2024-04-09 01:55:00|6047.9|6046.1|6046.5|6044.7|6048.1|6046.3|6046.5|6044.7|155
1712628000000|2024-04-09 02:00:00|6046.6|6044.8|6045.4|6043.6|6046.9|6045.1|6044.7|6042.6|174
1712628300000|2024-04-09 02:05:00|6045.3|6043.5|6046.9|6043.9|6047.2|6045.4|6044.6|6042.8|174
1712628600000|2024-04-09 02:10:00|6047|6044|6046.8|6045|6047.5|6045.7|6045.8|6043.6|132
1712628900000|2024-04-09 02:15:00|6047|6045.2|6048.5|6046.7|6048.8|6047|6047|6045.2|124
1712629200000|2024-04-09 02:20:00|6048.6|6046.8|6046.7|6044.9|6049.9|6048.1|6046.6|6044.8|166
1712629500000|2024-04-09 02:25:00|6046.6|6044.8|6045.9|6044.1|6046.7|6044.9|6045.3|6043.5|125
1712629800000|2024-04-09 02:30:00|6045.8|6044|6043|6041.2|6045.8|6044|6043|6041.2|153
1712630100000|2024-04-09 02:35:00|6042.9|6041.1|6042.5|6040.7|6043.4|6041.6|6041.7|6039.9|129
1712630400000|2024-04-09 02:40:00|6042.4|6040.6|6042.4|6040.6|6043.2|6041.4|6042.2|6040.4|120
1712630700000|2024-04-09 02:45:00|6042.5|6040.7|6041.9|6040.1|6042.7|6040.9|6041.4|6039.6|109
1712631000000|2024-04-09 02:50:00|6042|6040.2|6042.8|6041|6042.9|6041.1|6041.2|6039.4|99
1712631300000|2024-04-09 02:55:00|6042.9|6041.1|6042.5|6040.7|6043.1|6041.3|6042.3|6040.5|128
1712631600000|2024-04-09 03:00:00|6042.4|6040.6|6041.3|6039.5|6043|6041.2|6041.3|6039.5|117
1712631900000|2024-04-09 03:05:00|6041.2|6039.4|6042.8|6041|6043.1|6041.3|6041.2|6039.4|72
1712632200000|2024-04-09 03:10:00|6042.7|6040.9|6041.2|6039.4|6042.7|6040.9|6040|6038.2|147
1712632500000|2024-04-09 03:15:00|6041.1|6039.3|6040.3|6038.5|6041.1|6039.3|6039.9|6038.1|116
1712632800000|2024-04-09 03:20:00|6040.4|6038.6|6038.5|6036.7|6040.4|6038.6|6038|6036.2|89
1712633100000|2024-04-09 03:25:00|6038.4|6036.6|6037.7|6035.9|6039.5|6037.7|6037.5|6035.7|117
1712633400000|2024-04-09 03:30:00|6037.6|6035.8|6036|6034.2|6037.7|6035.9|6035.2|6033.4|132
1712633700000|2024-04-09 03:35:00|6035.9|6034.1|6036.4|6034.6|6036.5|6034.7|6035.4|6033.6|98
1712634000000|2024-04-09 03:40:00|6036.5|6034.7|6036.3|6034.5|6037|6035.2|6036.2|6034.4|101
1712634300000|2024-04-09 03:45:00|6036.1|6034.3|6036.9|6035.1|6037|6035.2|6036|6034.2|73
1712634600000|2024-04-09 03:50:00|6037|6035.2|6037.9|6036.1|6038|6036.2|6037|6035.2|90
1712634900000|2024-04-09 03:55:00|6038|6036.2|6037.6|6035.8|6038.1|6036.3|6037|6035.2|83
1712635200000|2024-04-09 04:00:00|6037.7|6035.9|6038.5|6036.7|6038.7|6036.9|6037.7|6035.9|60
1712635500000|2024-04-09 04:05:00|6038.6|6036.8|6040|6038.2|6040.2|6038.4|6038.6|6036.8|69
1712635800000|2024-04-09 04:10:00|6040.1|6038.3|6040.8|6039|6041|6039.2|6040.1|6038.3|61
1712636100000|2024-04-09 04:15:00|6040.9|6039.1|6040.9|6039.1|6041.5|6039.7|6039.9|6038.1|101
1712636400000|2024-04-09 04:20:00|6041|6039.2|6043.1|6041.3|6043.6|6041.8|6041|6039.2|94
1712636700000|2024-04-09 04:25:00|6043|6041.2|6043.2|6041.4|6043.2|6041.4|6042.5|6040.7|76
1712637000000|2024-04-09 04:30:00|6043.3|6041.5|6044|6042.2|6044.1|6042.3|6043.3|6041.5|115
1712637300000|2024-04-09 04:35:00|6044.1|6042.3|6043.9|6042.1|6044.7|6042.9|6043.8|6042|112
1712637600000|2024-04-09 04:40:00|6044|6042.2|6044.4|6042.6|6044.6|6042.8|6043.9|6042.1|62
1712637900000|2024-04-09 04:45:00|6044.6|6042.8|6043.9|6042.1|6045.6|6043.8|6043.9|6042.1|95
1712638200000|2024-04-09 04:50:00|6044|6042.2|6043|6041.2|6044.6|6042.8|6042.9|6041.1|81
1712638500000|2024-04-09 04:55:00|6042.9|6041.1|6043.1|6041.3|6043.2|6041.4|6042.3|6040.5|115
1712638800000|2024-04-09 05:00:00|6043|6041.2|6043.9|6042.1|6044.1|6042.3|6042.8|6041|106
1712639100000|2024-04-09 05:05:00|6044|6042.2|6044.5|6042.7|6045.3|6043.5|6042.6|6040.8|96
1712639400000|2024-04-09 05:10:00|6044.4|6042.6|6044.2|6042.4|6044.6|6042.8|6043.4|6041.6|97
1712639700000|2024-04-09 05:15:00|6044.3|6042.5|6043.5|6041.7|6044.4|6042.6|6043.5|6041.7|108
1712640000000|2024-04-09 05:20:00|6043.3|6041.5|6042.1|6040.3|6043.3|6041.5|6041.9|6040.1|79
1712640300000|2024-04-09 05:25:00|6042|6040.2|6042|6040.2|6042.5|6040.7|6041.9|6040.1|63
1712640600000|2024-04-09 05:30:00|6042.1|6040.3|6042.1|6040.3|6042.3|6040.5|6041.4|6039.6|85
1712640900000|2024-04-09 05:35:00|6042|6040.2|6041.3|6039.5|6042.2|6040.4|6041.1|6039.3|63
1712641200000|2024-04-09 05:40:00|6041.4|6039.6|6041|6039.2|6042|6040.2|6040.4|6038.6|75
1712641500000|2024-04-09 05:45:00|6040.9|6039.1|6042.1|6040.3|6042.3|6040.5|6040.7|6038.9|84
1712641800000|2024-04-09 05:50:00|6042.2|6040.4|6043.5|6041.7|6044.4|6042.6|6042|6040.2|106
1712642100000|2024-04-09 05:55:00|6043.6|6041.8|6042|6040.2|6043.6|6041.8|6041.4|6039.6|105
1712642400000|2024-04-09 06:00:00|6041.9|6040.1|6041.4|6039.6|6041.9|6040.1|6040.1|6038.3|205
1712642700000|2024-04-09 06:05:00|6041.5|6039.7|6041.9|6040.1|6042.6|6040.8|6040.1|6038.3|193
1712643000000|2024-04-09 06:10:00|6042|6040.2|6041|6039.2|6043.4|6041.6|6040.7|6038.9|174
1712643300000|2024-04-09 06:15:00|6040.9|6039.1|6041.4|6039.6|6041.7|6039.9|6040.7|6038.9|128
1712643600000|2024-04-09 06:20:00|6041.5|6039.7|6037.5|6035.7|6041.5|6039.7|6037.4|6035.6|118
1712643900000|2024-04-09 06:25:00|6037.4|6035.6|6038.3|6036.5|6039.7|6037.9|6036.9|6035.1|160
1712644200000|2024-04-09 06:30:00|6038.4|6036.6|6038.5|6036.7|6038.8|6037|6038|6036.2|100
1712644500000|2024-04-09 06:35:00|6038.4|6036.6|6037.5|6035.7|6038.5|6036.7|6037.5|6035.7|106
1712644800000|2024-04-09 06:40:00|6037.4|6035.6|6037.4|6035.6|6037.4|6035.6|6035.7|6033.9|125
1712645100000|2024-04-09 06:45:00|6037.3|6035.5|6037.2|6035.4|6037.7|6035.9|6036.3|6034.5|139
1712645400000|2024-04-09 06:50:00|6037.3|6035.5|6036.5|6034.7|6037.3|6035.5|6035.7|6033.9|146
1712645700000|2024-04-09 06:55:00|6036.6|6034.8|6036.1|6034.3|6037.4|6035.6|6035.5|6033.7|143
1712646000000|2024-04-09 07:00:00|6036|6034.2|6035.9|6034.1|6036.7|6034.9|6035.4|6033.6|149
1712646300000|2024-04-09 07:05:00|6036|6034.2|6036.6|6034.8|6036.6|6034.8|6035.3|6033.5|144
1712646600000|2024-04-09 07:10:00|6036.5|6034.7|6037.8|6036|6038.1|6036.3|6035.8|6034|151
1712646900000|2024-04-09 07:15:00|6037.7|6035.9|6035.5|6033.7|6038.5|6036.7|6035.4|6033.6|178
1712647200000|2024-04-09 07:20:00|6035.6|6033.8|6037.1|6035.3|6037.5|6035.7|6035.5|6033.7|147
1712647500000|2024-04-09 07:25:00|6037|6035.2|6036.2|6034.4|6038.1|6036.3|6036.1|6034.3|165
1712647800000|2024-04-09 07:30:00|6035.8|6034|6037|6035.2|6038|6036.2|6035.1|6033.3|135
1712648100000|2024-04-09 07:35:00|6036.9|6035.1|6036.3|6034.5|6037.5|6035.7|6035.3|6033.5|132
1712648400000|2024-04-09 07:40:00|6036.2|6034.4|6035.9|6034.1|6037.4|6035.2|6035.5|6033.7|118
1712648700000|2024-04-09 07:45:00|6036|6034.2|6037.4|6035.6|6037.9|6036.1|6035.9|6034.1|132
1712649000000|2024-04-09 07:50:00|6037.3|6035.5|6037.4|6035.6|6038|6036.2|6037.3|6035.5|90
1712649300000|2024-04-09 07:55:00|6037.3|6035.5|6038.3|6036.5|6038.3|6036.5|6036.5|6034.7|105
1712649600000|2024-04-09 08:00:00|6038.4|6036.6|6037.4|6035.6|6038.6|6036.8|6035.7|6033.9|190
1712649900000|2024-04-09 08:05:00|6037.5|6035.7|6036.6|6034.8|6037.5|6035.7|6036.4|6034.6|118
1712650200000|2024-04-09 08:10:00|6036.7|6034.9|6036.6|6034.8|6037.1|6035.3|6036.2|6034.4|96
1712650500000|2024-04-09 08:15:00|6036.7|6034.9|6037.8|6036|6038.2|6036.4|6036.5|6034.7|102
1712650800000|2024-04-09 08:20:00|6037.7|6035.9|6037|6035.2|6037.9|6036.1|6036.6|6034.8|107
1712651100000|2024-04-09 08:25:00|6036.9|6035.1|6037|6035.2|6037.1|6035.3|6036.7|6034.9|70
1712651400000|2024-04-09 08:30:00|6036.9|6035.1|6037.2|6035.4|6037.7|6035.9|6036.5|6034.7|109
1712651700000|2024-04-09 08:35:00|6037.1|6035.3|6040|6038.2|6040.7|6038.9|6036.6|6034.8|129
1712652000000|2024-04-09 08:40:00|6040.1|6038.3|6041.4|6039.6|6041.6|6039.8|6039.4|6037.6|121
1712652300000|2024-04-09 08:45:00|6041.3|6039.5|6042.1|6040.3|6042.5|6040.7|6041.3|6039.5|109
1712652600000|2024-04-09 08:50:00|6042.2|6040.4|6043.4|6041.6|6043.6|6041.8|6041.9|6040.1|96
1712652900000|2024-04-09 08:55:00|6043.3|6041.5|6043.6|6041.8|6043.9|6042.1|6043|6041.2|119
1712653200000|2024-04-09 09:00:00|6043.5|6041.7|6043.1|6041.3|6043.6|6041.8|6042.8|6041|69
1712653500000|2024-04-09 09:05:00|6043.2|6041.4|6043.3|6041.5|6044.4|6042.6|6043.1|6041.3|87
1712653800000|2024-04-09 09:10:00|6043.4|6041.6|6045.4|6043.6|6045.6|6043.8|6043.2|6041.4|103
1712654100000|2024-04-09 09:15:00|6045.5|6043.7|6046.1|6044.3|6047.1|6045.3|6045.4|6043.6|115
1712654400000|2024-04-09 09:20:00|6046.2|6044.4|6048.2|6046.4|6048.5|6046.7|6046.1|6044.3|99
1712654700000|2024-04-09 09:25:00|6048.3|6046.5|6051.7|6049.9|6051.7|6049.9|6048.1|6046.3|125
1712655000000|2024-04-09 09:30:00|6051.6|6049.8|6050|6048.2|6051.6|6049.8|6049.5|6047.7|155
1712655300000|2024-04-09 09:35:00|6049.9|6048.1|6050|6048.2|6050.6|6048.8|6048.7|6046.9|132
1712655600000|2024-04-09 09:40:00|6049.9|6048.1|6050.8|6049|6051|6049.2|6049.6|6047.8|171
1712655900000|2024-04-09 09:45:00|6050.9|6049.1|6050.8|6049|6051.7|6049.9|6050.1|6048.3|136
1712656200000|2024-04-09 09:50:00|6050.7|6048.9|6052|6050.2|6052.2|6050.4|6050.6|6048.8|132
1712656500000|2024-04-09 09:55:00|6051.9|6050.1|6052.7|6050.9|6053|6051.2|6050.9|6049.1|139
1712656800000|2024-04-09 10:00:00|6052.6|6050.8|6055|6053.2|6055|6053.2|6052|6050.2|156
1712657100000|2024-04-09 10:05:00|6054.9|6053.1|6054.5|6052.7|6056.6|6054.8|6054|6052.2|120
1712657400000|2024-04-09 10:10:00|6054.2|6052.4|6055.2|6053.4|6055.9|6054.1|6054.1|6052.3|100
1712657700000|2024-04-09 10:15:00|6055.3|6053.5|6056.8|6055|6056.9|6055.1|6054.9|6053.1|87
1712658000000|2024-04-09 10:20:00|6056.7|6054.9|6057.5|6055.7|6057.9|6056.1|6056.3|6054.5|121
1712658300000|2024-04-09 10:25:00|6057.6|6055.8|6055.4|6053.6|6057.7|6055.9|6055|6053.2|102
1712658600000|2024-04-09 10:30:00|6055.5|6053.7|6055.1|6053.3|6055.9|6054.1|6053.6|6051.8|159
1712658900000|2024-04-09 10:35:00|6055|6053.2|6055.3|6053.5|6057|6055.2|6054.9|6053.1|134
1712659200000|2024-04-09 10:40:00|6055|6053.2|6054.4|6052.6|6055.5|6053.7|6054.3|6052.5|76
1712659500000|2024-04-09 10:45:00|6054.5|6052.7|6055.3|6053.5|6056.1|6054.3|6054.2|6052.4|77
1712659800000|2024-04-09 10:50:00|6055.2|6053.4|6054.4|6052.6|6055.7|6053.9|6054|6052.2|100
1712660100000|2024-04-09 10:55:00|6054.5|6052.7|6055.7|6053.9|6056.3|6054.5|6054.4|6052.6|105
1712660400000|2024-04-09 11:00:00|6055.8|6054|6056.4|6054.6|6056.6|6054.8|6055|6053.2|106
1712660700000|2024-04-09 11:05:00|6056.3|6054.5|6056.5|6054.7|6057|6055.2|6055.1|6053.3|102
1712661000000|2024-04-09 11:10:00|6056.6|6054.8|6056.1|6054.3|6057.4|6055.6|6055.4|6053.6|125
1712661300000|2024-04-09 11:15:00|6056.3|6054.5|6055.9|6054.1|6056.7|6054.9|6055|6053.2|113
1712661600000|2024-04-09 11:20:00|6055.7|6053.9|6056.9|6055.1|6057.5|6055.7|6055.4|6053.6|106
1712661900000|2024-04-09 11:25:00|6056.8|6055|6056.6|6054.8|6056.9|6055.1|6056|6054.2|120
1712662200000|2024-04-09 11:30:00|6056.7|6054.9|6055.2|6053.4|6056.7|6054.9|6055|6053.2|97
1712662500000|2024-04-09 11:35:00|6055.3|6053.5|6054|6052.2|6056.1|6054.3|6053.9|6052.1|143
1712662800000|2024-04-09 11:40:00|6054.1|6052.3|6054.5|6052.7|6054.8|6053|6053.5|6051.7|134
1712663100000|2024-04-09 11:45:00|6054.4|6052.6|6053.6|6051.8|6054.4|6052.6|6053|6051.2|135
1712663400000|2024-04-09 11:50:00|6053.7|6051.9|6054.4|6052.6|6054.6|6052.8|6053.6|6051.8|95
1712663700000|2024-04-09 11:55:00|6054.5|6052.7|6055.3|6053.5|6055.8|6054|6054.3|6052.5|135
1712664000000|2024-04-09 12:00:00|6055.1|6053.3|6057.2|6055.4|6057.4|6055.6|6053.5|6051.7|179
1712664300000|2024-04-09 12:05:00|6057|6055.2|6058.7|6056.9|6059.1|6057.3|6056.9|6055.1|209
1712664600000|2024-04-09 12:10:00|6058.5|6056.7|6058.7|6056.9|6060|6058.2|6057.9|6056.1|235
1712664900000|2024-04-09 12:15:00|6058.8|6057|6061.3|6059.5|6062.2|6060.4|6058.3|6056.5|171
1712665200000|2024-04-09 12:20:00|6061.2|6059.4|6061.5|6059.7|6062.1|6060.3|6059.4|6057.6|247
1712665500000|2024-04-09 12:25:00|6061.2|6059.4|6061.1|6059.3|6061.3|6059.5|6059.5|6057.7|226
1712665800000|2024-04-09 12:30:00|6061|6059.2|6064.5|6062.7|6065|6063.2|6060.1|6058.3|251
1712666100000|2024-04-09 12:35:00|6064.4|6062.6|6063.6|6061.8|6064.6|6062.8|6062.7|6060.9|200
1712666400000|2024-04-09 12:40:00|6063.7|6061.9|6066.7|6064.9|6068.1|6066.3|6063.7|6061.9|247
1712666700000|2024-04-09 12:45:00|6066.9|6065.1|6068.3|6066.5|6068.5|6066.7|6065.7|6063.9|215
1712667000000|2024-04-09 12:50:00|6068.4|6066.6|6067.4|6065.6|6069.2|6067.4|6067.2|6065.4|185
1712667300000|2024-04-09 12:55:00|6067.5|6065.7|6066.5|6064.7|6067.7|6065.9|6066.2|6064.4|155
1712667600000|2024-04-09 13:00:00|6066.6|6064.8|6066.3|6064.5|6067.3|6065.5|6065.6|6063.8|255
1712667900000|2024-04-09 13:05:00|6066.2|6064.4|6067.2|6065.4|6067.5|6065.7|6064.5|6062.7|191
1712668200000|2024-04-09 13:10:00|6067.1|6065.3|6068.8|6067|6069|6067.2|6066.6|6064.8|209
1712668500000|2024-04-09 13:15:00|6068.7|6066.9|6068.6|6066.8|6069.4|6067.6|6066.7|6064.9|215
1712668800000|2024-04-09 13:20:00|6068.4|6066.6|6069.5|6067.7|6071.1|6069.3|6068.4|6066.6|290
1712669100000|2024-04-09 13:25:00|6069.6|6067.8|6071.6|6069.8|6071.8|6070|6069|6067.2|255
1712669400000|2024-04-09 13:30:00|6071.7|6069.9|6075.4|6073.6|6075.5|6073.7|6071.6|6069.8|324
1712669700000|2024-04-09 13:35:00|6075.5|6073.7|6074.1|6072.3|6075.6|6073.8|6072.9|6071.1|330
1712670000000|2024-04-09 13:40:00|6074.2|6072.4|6072.1|6070.3|6075.5|6073.7|6072.1|6070.3|235
1712670300000|2024-04-09 13:45:00|6072|6070.2|6072.9|6071.1|6074.1|6072.3|6070.5|6068.7|294
1712670600000|2024-04-09 13:50:00|6072.8|6071|6071.5|6069.7|6073.1|6071.3|6070.4|6068.6|324
1712670900000|2024-04-09 13:55:00|6071.4|6069.6|6072.5|6070.7|6072.5|6070.7|6070.1|6068.3|246
1712671200000|2024-04-09 14:00:00|6072.6|6070.8|6073.9|6072.1|6074.3|6072.5|6072|6070.2|253
1712671500000|2024-04-09 14:05:00|6073.8|6072|6075.5|6073.7|6075.5|6073.7|6073.6|6071.8|246
1712671800000|2024-04-09 14:10:00|6075.6|6073.8|6075.9|6074.1|6077|6075.2|6075.1|6073.3|295
1712672100000|2024-04-09 14:15:00|6076|6074.2|6075.1|6073.3|6077.7|6075.9|6074.7|6072.9|274
1712672400000|2024-04-09 14:20:00|6075|6073.2|6073.1|6071.3|6075.1|6073.3|6072.7|6070.9|229
1712672700000|2024-04-09 14:25:00|6073.2|6071.4|6070.3|6068.5|6073.5|6071.7|6068.7|6066.9|265
1712673000000|2024-04-09 14:30:00|6070.4|6068.6|6068|6066.2|6070.8|6069|6067.7|6065.9|359
1712673300000|2024-04-09 14:35:00|6068.1|6066.3|6059.5|6057.7|6068.2|6066.4|6059.5|6057.7|351
1712673600000|2024-04-09 14:40:00|6059.4|6057.6|6056.6|6054.8|6060|6058.2|6054.2|6052.4|473
1712673900000|2024-04-09 14:45:00|6056.5|6054.7|6056.3|6054.5|6059.3|6057.5|6056|6054.2|309
1712674200000|2024-04-09 14:50:00|6056.2|6054.4|6057.9|6056.1|6060.3|6058.5|6055.5|6053.7|403
1712674500000|2024-04-09 14:55:00|6057.8|6056|6057|6055.2|6059.2|6057.4|6056.9|6055.1|375
1712674800000|2024-04-09 15:00:00|6056.9|6055.1|6055.1|6053.3|6057.2|6055.4|6054.7|6052.9|345
1712675100000|2024-04-09 15:05:00|6055.2|6053.4|6053.8|6052|6056.2|6054.4|6052.5|6050.7|327
1712675400000|2024-04-09 15:10:00|6053.6|6051.8|6053|6051.2|6054.6|6052.8|6052.9|6051.1|270
1712675700000|2024-04-09 15:15:00|6053.1|6051.3|6056.1|6054.3|6056.1|6054.3|6053.1|6051.3|263
1712676000000|2024-04-09 15:20:00|6056|6054.2|6055.9|6054.1|6057.1|6055.3|6055.4|6053.6|240
1712676300000|2024-04-09 15:25:00|6056|6054.2|6053.5|6051.7|6056.4|6054.6|6053|6051.2|265
1712676600000|2024-04-09 15:30:00|6053.6|6051.8|6055.4|6053.6|6057.2|6055.4|6053.6|6051.8|322
1712676900000|2024-04-09 15:35:00|6055.5|6053.7|6057.4|6055.6|6058|6056.2|6055.3|6053.5|251
1712677200000|2024-04-09 15:40:00|6057.5|6055.7|6058.5|6056.7|6059.1|6057.3|6056.9|6055.1|257
1712677500000|2024-04-09 15:45:00|6058.2|6056.4|6059|6057.2|6059.6|6057.8|6058.1|6056.3|254
1712677800000|2024-04-09 15:50:00|6059.1|6057.3|6057.9|6056.1|6060|6058.2|6057.2|6055.4|253
1712678100000|2024-04-09 15:55:00|6058|6056.2|6055.4|6053.6|6058.3|6056.5|6055.2|6053.4|271
1712678400000|2024-04-09 16:00:00|6055.5|6053.7|6056|6054.2|6056.6|6054.8|6055|6053.2|252
1712678700000|2024-04-09 16:05:00|6055.9|6054.1|6057.1|6055.3|6057.2|6055.4|6055|6053.2|169
1712679000000|2024-04-09 16:10:00|6057|6055.2|6057.8|6056|6058.4|6056.6|6056.6|6054.8|223
1712679300000|2024-04-09 16:15:00|6057.9|6056.1|6058.1|6056.3|6058.6|6056.8|6057.6|6055.8|138
1712679600000|2024-04-09 16:20:00|6058.2|6056.4|6057.4|6055.6|6058.2|6056.4|6056.9|6055.1|166
1712679900000|2024-04-09 16:25:00|6057.5|6055.7|6056.6|6054.8|6058|6056.2|6056.6|6054.8|185
1712680200000|2024-04-09 16:30:00|6056.7|6054.9|6058.7|6056.9|6058.9|6057.1|6056.7|6054.9|204
1712680500000|2024-04-09 16:35:00|6058.8|6057|6058.1|6056.3|6058.9|6057.1|6057.5|6055.7|119
1712680800000|2024-04-09 16:40:00|6058.2|6056.4|6056.5|6054.7|6058.2|6056.4|6056.5|6054.7|127
1712681100000|2024-04-09 16:45:00|6056.6|6054.8|6056.9|6055.1|6057|6055.2|6055.9|6054.1|140
1712681400000|2024-04-09 16:50:00|6057.1|6055.3|6054.6|6052.8|6057.2|6055.4|6054.5|6052.7|223
1712681700000|2024-04-09 16:55:00|6054.7|6052.9|6054.2|6052.4|6055.5|6053.7|6054|6052.2|236
1712682000000|2024-04-09 17:00:00|6054.1|6052.3|6054.1|6052.3|6054.6|6052.8|6052.6|6050.3|272
1712682300000|2024-04-09 17:05:00|6054.2|6052.4|6054.5|6052.7|6055|6053.2|6053.5|6051.7|247
1712682600000|2024-04-09 17:10:00|6054.6|6052.8|6051.9|6050.1|6054.6|6052.8|6051.6|6049.8|280
1712682900000|2024-04-09 17:15:00|6052|6050.2|6052.6|6050.8|6053.1|6051.3|6050.5|6048.7|249
1712683200000|2024-04-09 17:20:00|6052.9|6051.1|6054.1|6052.3|6055|6053.2|6052.8|6051|177
1712683500000|2024-04-09 17:25:00|6054.2|6052.4|6053.6|6051.8|6054.2|6052.4|6053.1|6051.3|215
1712683800000|2024-04-09 17:30:00|6053.5|6051.7|6052.8|6051|6054.7|6052.9|6052.7|6050.9|222
1712684100000|2024-04-09 17:35:00|6052.9|6051.1|6053.7|6051.9|6053.8|6052|6052.8|6051|165
1712684400000|2024-04-09 17:40:00|6053.8|6052|6053.7|6051.9|6055.1|6053.3|6053.6|6051.8|111
1712684700000|2024-04-09 17:45:00|6053.6|6051.8|6053.5|6051.7|6054.5|6052.7|6053.4|6051.6|167
1712685000000|2024-04-09 17:50:00|6053.4|6051.6|6052.7|6050.9|6053.5|6051.7|6052.2|6050.4|137
1712685300000|2024-04-09 17:55:00|6052.6|6050.8|6052.1|6050.3|6052.7|6050.9|6051.9|6050.1|168
1712685600000|2024-04-09 18:00:00|6052|6050.2|6051.1|6049.3|6052|6050.2|6050.5|6048.7|165
1712685900000|2024-04-09 18:05:00|6051.2|6049.4|6051.7|6049.9|6052|6050.2|6050.4|6048.6|118
1712686200000|2024-04-09 18:10:00|6051.8|6050|6052.5|6050.7|6053|6051.2|6051.8|6050|82
1712686500000|2024-04-09 18:15:00|6052.6|6050.8|6053.8|6052|6053.9|6052.1|6052.4|6050.6|103
1712686800000|2024-04-09 18:20:00|6053.9|6052.1|6053.1|6051.3|6054.6|6052.8|6053.1|6051.3|161
1712687100000|2024-04-09 18:25:00|6053.2|6051.4|6054|6052.2|6054.4|6052.6|6053|6051.2|199
1712687400000|2024-04-09 18:30:00|6053.8|6052|6054|6052.2|6054.1|6052.3|6053.2|6051.4|138
1712687700000|2024-04-09 18:35:00|6054.1|6052.3|6053.6|6051.8|6054.4|6052.6|6053.4|6051.6|156
1712688000000|2024-04-09 18:40:00|6053.5|6051.7|6053.1|6051.3|6054.1|6052.3|6053.1|6051.3|199
1712688300000|2024-04-09 18:45:00|6053|6051.2|6051.5|6049.7|6053.1|6051.3|6051.4|6049.6|153
1712688600000|2024-04-09 18:50:00|6051.4|6049.6|6053.1|6051.3|6053.1|6051.3|6051.4|6049.6|101
1712688900000|2024-04-09 18:55:00|6053.2|6051.4|6054.9|6051.9|6055.3|6052.5|6052.9|6051.1|127
1712689200000|2024-04-09 19:00:00|6055|6052|6053.5|6051.7|6055.2|6052.8|6053.1|6051.3|152
1712689500000|2024-04-09 19:05:00|6053.7|6051.9|6051.5|6049.7|6053.8|6052|6051.4|6049.2|162
1712689800000|2024-04-09 19:10:00|6051.4|6049.6|6052.2|6050.4|6052.4|6050.6|6050.9|6049.1|92
1712690100000|2024-04-09 19:15:00|6052.3|6050.5|6053.3|6051.5|6053.3|6051.5|6052|6050.2|108
1712690400000|2024-04-09 19:20:00|6053.4|6051.6|6055.5|6053.7|6055.8|6054|6053.3|6051.5|195
1712690700000|2024-04-09 19:25:00|6055.4|6053.6|6059.7|6057.9|6059.7|6057.9|6055.4|6053.6|157
1712691000000|2024-04-09 19:30:00|6059.6|6057.8|6061.2|6059.4|6061.4|6059.6|6059.5|6057.7|190
1712691300000|2024-04-09 19:35:00|6061.1|6059.3|6060.7|6058.9|6062.2|6060.4|6060.7|6058.9|163
1712691600000|2024-04-09 19:40:00|6060.9|6059.1|6061.4|6059.6|6061.8|6060|6060.5|6058.7|153
1712691900000|2024-04-09 19:45:00|6061.3|6059.5|6060.3|6058.5|6061.4|6059.6|6059.9|6057.7|175
1712692200000|2024-04-09 19:50:00|6060.4|6058.6|6060.1|6058.3|6060.6|6058.8|6059.3|6057.5|122
1712692500000|2024-04-09 19:55:00|6060.3|6058.5|6061|6059.2|6061.2|6059.4|6060.3|6058.5|118
1712692800000|2024-04-09 20:00:00|6060.9|6059.1|6061.7|6059.9|6061.8|6060|6060.1|6058.3|61
1712693100000|2024-04-09 20:05:00|6061.8|6060|6061.9|6060.1|6062.1|6060.3|6061.6|6059.8|47
1712693400000|2024-04-09 20:10:00|6061.8|6060|6061.7|6059.9|6062.7|6060.9|6061.7|6059.9|84
1712693700000|2024-04-09 20:15:00|6061.8|6060|6062.3|6060.5|6062.4|6060.6|6061.7|6059.9|53
1712694000000|2024-04-09 20:20:00|6062.4|6060.6|6062.4|6060.6|6062.9|6061.1|6062.4|6060.6|47
1712694300000|2024-04-09 20:25:00|6062.5|6060.7|6062.4|6060.6|6063|6061.2|6062.3|6060.5|98
1712694600000|2024-04-09 20:30:00|6062.3|6060.5|6062|6060.2|6062.4|6060.6|6061.6|6059.8|48
1712694900000|2024-04-09 20:35:00|6061.9|6060.1|6062.5|6060.7|6062.7|6060.9|6061.9|6060.1|69
1712695200000|2024-04-09 20:40:00|6062.4|6060.6|6061.3|6059.5|6062.4|6060.6|6061.2|6059.4|46
1712695500000|2024-04-09 20:45:00|6061.2|6059.4|6060.9|6059.1|6061.6|6059.8|6060.9|6059.1|35
1712695800000|2024-04-09 20:50:00|6061|6059.2|6061.2|6058.2|6061.7|6059.4|6060.9|6058.2|37
1712696100000|2024-04-09 20:55:00|6062.1|6057.3|6062.6|6057.8|6062.6|6057.8|6061.9|6057.1|37
1712696400000|2024-04-09 21:00:00|6063.2|6057.4|6061.4|6055.6|6063.2|6057.4|6054.7|6048.9|46
1712696700000|2024-04-09 21:05:00|6061.9|6056.1|6063|6057.2|6063.4|6057.6|6060.3|6054.5|55
1712697000000|2024-04-09 21:10:00|6061.7|6055.9|6060.3|6055.5|6062.3|6056.5|6060.3|6055.3|70
1712697300000|2024-04-09 21:15:00|6060.8|6056|6062.6|6056.8|6062.6|6056.8|6060.8|6055|77
1712697600000|2024-04-09 21:20:00|6062.7|6056.9|6061.9|6056.1|6063.6|6057.8|6059.5|6053.7|142
1712697900000|2024-04-09 21:25:00|6061.8|6056|6061.8|6056|6062.9|6057.1|6061|6055.7|152
1712698200000|2024-04-09 21:30:00|6061.9|6056.1|6061.5|6055.7|6062.5|6056.9|6060.5|6054.7|325
1712698500000|2024-04-09 21:35:00|6061.6|6055.8|6060.3|6054.9|6061.9|6056.3|6060.2|6054.7|384
1712698800000|2024-04-09 21:40:00|6060.2|6054.8|6060.3|6054.7|6061.1|6055.8|6059.7|6054.5|320
1712699100000|2024-04-09 21:45:00|6060.2|6054.9|6059.4|6054.6|6060.2|6055.3|6058.9|6054.1|216
1712699400000|2024-04-09 21:50:00|6059.5|6054.7|6060.2|6055.4|6061.4|6056.6|6059.5|6054.7|115
1712699700000|2024-04-09 21:55:00|6060.3|6055.5|6061.4|6056.6|6061.6|6056.8|6060.2|6055.4|60
1712700000000|2024-04-09 22:00:00|6061.9|6057.1|6060.7|6055.9|6062.4|6057.6|6060.6|6055.8|46
1712700300000|2024-04-09 22:05:00|6059.8|6056.8|6060.2|6057.2|6060.7|6057.7|6059.3|6056.3|28
1712700600000|2024-04-09 22:10:00|6060.3|6057.3|6060.4|6057.4|6060.7|6057.7|6060.2|6057.2|33
1712700900000|2024-04-09 22:15:00|6060.5|6057.5|6061.9|6058.9|6061.9|6058.9|6059.8|6057.3|41
1712701200000|2024-04-09 22:20:00|6061.3|6059.5|6061.6|6058.6|6062.4|6059.5|6061.2|6058.6|50
1712701500000|2024-04-09 22:25:00|6061.7|6058.7|6061.8|6058.8|6062.1|6059.6|6061.3|6058.7|54
1712701800000|2024-04-09 22:30:00|6061.7|6058.7|6062.5|6059.5|6062.5|6059.5|6061.4|6058.4|87
1712702100000|2024-04-09 22:35:00|6062.4|6059.4|6062.4|6059.4|6063|6060.2|6061.8|6059.1|63
1712702400000|2024-04-09 22:40:00|6062.3|6059.3|6062.5|6059.5|6062.8|6059.8|6062|6059|110
1712702700000|2024-04-09 22:45:00|6062.4|6059.4|6062.8|6059.8|6063.3|6060.3|6062.3|6059.3|56
1712703000000|2024-04-09 22:50:00|6062.9|6059.9|6063|6061.2|6063.8|6061.2|6062.8|6059.8|42
1712703300000|2024-04-09 22:55:00|6063.6|6060.6|6064.5|6061.5|6065|6062|6063.6|6060.6|61
1712703600000|2024-04-09 23:00:00|6064.6|6061.6|6064.4|6061.4|6064.9|6061.9|6063.7|6060.7|70
1712703900000|2024-04-09 23:05:00|6064.5|6061.5|6064.4|6061.4|6065|6062|6064.4|6061.4|54
1712704200000|2024-04-09 23:10:00|6064.3|6061.3|6065.3|6062.3|6065.3|6062.3|6064.1|6061.1|88
1712704500000|2024-04-09 23:15:00|6065.2|6062.2|6065.6|6062.6|6066|6063|6065.2|6062.2|92
1712704800000|2024-04-09 23:20:00|6065.5|6062.5|6066.4|6063.4|6066.4|6063.4|6064.7|6061.7|52
1712705100000|2024-04-09 23:25:00|6066.3|6063.3|6066.4|6063.4|6066.5|6063.5|6065.6|6062.6|43
1712705400000|2024-04-09 23:30:00|6066.3|6063.3|6066.5|6063.5|6066.5|6063.5|6065.9|6062.9|68
1712705700000|2024-04-09 23:35:00|6066.9|6063.9|6067.8|6064.8|6067.9|6064.9|6066.8|6063.8|93
1712706000000|2024-04-09 23:40:00|6067.9|6064.9|6067.8|6064.8|6067.9|6064.9|6067.3|6064.3|63
1712706300000|2024-04-09 23:45:00|6067.9|6064.9|6066.7|6063.7|6067.9|6065|6065.7|6063.2|110
1712706600000|2024-04-09 23:50:00|6066.6|6063.6|6067|6064|6067.1|6064.1|6065.5|6063|154
1712706900000|2024-04-09 23:55:00|6067.1|6064.1|6066.7|6063.7|6067.1|6064.2|6065.4|6062.4|113
1712707200000|2024-04-10 00:00:00|6066.2|6064.4|6066.8|6065|6067.4|6065.6|6065.3|6063.5|126
1712707500000|2024-04-10 00:05:00|6066.9|6065.1|6065.9|6064.1|6067.2|6065.4|6064.6|6062.4|132
1712707800000|2024-04-10 00:10:00|6066|6064.2|6067.8|6066|6069.4|6067.6|6065.9|6064.1|116
1712708100000|2024-04-10 00:15:00|6067.9|6066.1|6067.3|6065.5|6068.1|6066.3|6066.8|6065|148
1712708400000|2024-04-10 00:20:00|6067.2|6065.4|6067.3|6065.5|6067.9|6066.1|6066.9|6065.1|149
1712708700000|2024-04-10 00:25:00|6067.2|6065.4|6067.4|6065.6|6068.1|6066.3|6067.2|6065.4|147
1712709000000|2024-04-10 00:30:00|6067.8|6066|6065.9|6064.1|6068.1|6066.3|6065.6|6063.8|167
1712709300000|2024-04-10 00:35:00|6065.8|6064|6065.8|6064|6066.7|6064.9|6065.5|6063.7|133
1712709600000|2024-04-10 00:40:00|6065.7|6063.9|6063.9|6062.1|6066.2|6064.4|6063.7|6061.9|106
1712709900000|2024-04-10 00:45:00|6063.8|6062|6062.6|6060.8|6063.9|6062.1|6062.3|6060.5|119
1712710200000|2024-04-10 00:50:00|6062.7|6060.9|6063.4|6061.6|6064.1|6062.3|6062.1|6060.3|145
1712710500000|2024-04-10 00:55:00|6063.3|6061.5|6062.7|6060.9|6063.4|6061.6|6062|6060.2|175
1712710800000|2024-04-10 01:00:00|6062.8|6061|6063.1|6061.3|6064.4|6062.6|6062.3|6060.5|269
1712711100000|2024-04-10 01:05:00|6063.2|6061.4|6062.8|6061|6064.6|6062.8|6062.8|6061|244
1712711400000|2024-04-10 01:10:00|6062.9|6061.1|6061.1|6059.3|6063.8|6062|6060.2|6058.4|274
1712711700000|2024-04-10 01:15:00|6061.2|6059.4|6059.9|6058.1|6061.5|6059.7|6059.3|6057.5|229
1712712000000|2024-04-10 01:20:00|6059.8|6058|6058.6|6056.8|6060.2|6058.4|6058.2|6056.4|188
1712712300000|2024-04-10 01:25:00|6058.5|6056.7|6058.5|6056.7|6059.5|6057.7|6057.8|6056|194
1712712600000|2024-04-10 01:30:00|6058.4|6056.6|6060.3|6058.5|6060.4|6058.6|6057.9|6056.1|229
1712712900000|2024-04-10 01:35:00|6060.4|6058.6|6057.7|6055.9|6060.4|6058.6|6057.7|6055.9|271
1712713200000|2024-04-10 01:40:00|6057.8|6056|6058.4|6056.6|6059.4|6057.6|6057.6|6055.4|250
1712713500000|2024-04-10 01:45:00|6058.5|6056.7|6057.8|6054.8|6059.7|6057.5|6057.6|6054.6|226
1712713800000|2024-04-10 01:50:00|6057.7|6054.7|6058.1|6056.3|6059.9|6057.5|6057.3|6054.4|226
1712714100000|2024-04-10 01:55:00|6058.2|6056.4|6059.5|6055.5|6060.6|6057.6|6058.1|6055.5|206
1712714400000|2024-04-10 02:00:00|6059.6|6055.6|6075.2|6072.2|6079.1|6076.1|6049.1|6045.1|457
1712714700000|2024-04-10 02:05:00|6075.1|6072.1|6065.4|6062.4|6075.5|6072.5|6063|6060|397
1712715000000|2024-04-10 02:10:00|6065.5|6062.5|6061.2|6058.2|6065.7|6063|6059|6056.2|337
1712715300000|2024-04-10 02:15:00|6060.5|6058.7|6064.2|6062.4|6064.3|6062.5|6060.1|6057.8|217
1712715600000|2024-04-10 02:20:00|6064.3|6062.5|6067.3|6065.5|6068|6066.2|6063.8|6062|203
1712715900000|2024-04-10 02:25:00|6067.4|6065.6|6068.1|6066.3|6069.1|6067.1|6066.5|6064.1|162
1712716200000|2024-04-10 02:30:00|6068|6066.2|6071.3|6069.5|6071.8|6070|6067|6065.2|254
1712716500000|2024-04-10 02:35:00|6071.2|6069.4|6071.8|6070|6074|6072.2|6070|6068.2|271
1712716800000|2024-04-10 02:40:00|6071.9|6070.1|6076.4|6074.6|6078.7|6076.4|6071|6069.2|287
1712717100000|2024-04-10 02:45:00|6076.5|6074.7|6073.4|6071.6|6077|6075.2|6073.3|6071.5|211
1712717400000|2024-04-10 02:50:00|6072.9|6071.1|6072.3|6070.5|6073.5|6071.1|6070.8|6069|266
1712717700000|2024-04-10 02:55:00|6072.4|6070.6|6071.9|6070.1|6073.3|6071.5|6070.8|6069|294
1712718000000|2024-04-10 03:00:00|6071.8|6070|6073.9|6072.1|6075|6073.2|6071.8|6070|221
1712718300000|2024-04-10 03:05:00|6073.8|6072|6072.9|6071.1|6074.7|6072.9|6072.6|6070.8|160
1712718600000|2024-04-10 03:10:00|6073|6071.2|6073.8|6072|6073.9|6072.1|6072|6070.2|216
1712718900000|2024-04-10 03:15:00|6073.9|6072.1|6075.7|6072.7|6075.8|6073.7|6073.1|6071.3|239
1712719200000|2024-04-10 03:20:00|6075.6|6072.6|6075.9|6074.1|6076.7|6074.9|6074.5|6072.6|214
1712719500000|2024-04-10 03:25:00|6076|6074.2|6076|6074.2|6076.9|6075.1|6075.1|6073.3|200
1712719800000|2024-04-10 03:30:00|6075.7|6073.9|6075.8|6074|6076.1|6074.3|6074.8|6073|150
1712720100000|2024-04-10 03:35:00|6075.9|6074.1|6075.5|6073.7|6076.8|6075|6075|6073.2|86
1712720400000|2024-04-10 03:40:00|6075.6|6073.8|6075|6073.2|6076.6|6074.8|6074.9|6073.1|130
1712720700000|2024-04-10 03:45:00|6075.1|6073.3|6076|6074.2|6076|6074.2|6075|6073.2|168
1712721000000|2024-04-10 03:50:00|6076.1|6074.3|6075.1|6073.3|6076.5|6074.7|6074.9|6072.5|153
1712721300000|2024-04-10 03:55:00|6075|6073.2|6075.1|6073.3|6075.2|6073.4|6074.1|6072.3|149
1712721600000|2024-04-10 04:00:00|6075|6073.2|6074.8|6073|6075.7|6073.9|6074.5|6072.7|145
1712721900000|2024-04-10 04:05:00|6074.9|6073.1|6075|6073.2|6075|6073.2|6073.7|6071.9|125
1712722200000|2024-04-10 04:10:00|6074.9|6073.1|6076.4|6074.6|6076.9|6075.1|6074.6|6072.8|144
1712722500000|2024-04-10 04:15:00|6076.5|6074.7|6077|6075.2|6077.5|6075.7|6076|6074.2|132
1712722800000|2024-04-10 04:20:00|6076.9|6075.1|6076.5|6074.7|6077|6075.2|6075.5|6073.7|119
1712723100000|2024-04-10 04:25:00|6076.4|6074.6|6076.1|6074.3|6076.6|6074.8|6075.7|6073.9|136
1712723400000|2024-04-10 04:30:00|6076|6074.2|6075.5|6073.7|6076.5|6074.7|6075.1|6073.3|160
1712723700000|2024-04-10 04:35:00|6075.6|6073.8|6075.5|6073.7|6076.2|6074.4|6075|6073.2|130
1712724000000|2024-04-10 04:40:00|6075.4|6073.6|6075.7|6073.9|6076|6074.2|6075.2|6073.4|143
1712724300000|2024-04-10 04:45:00|6075.6|6073.8|6075.5|6073.7|6077|6075.2|6073.9|6071.6|131
1712724600000|2024-04-10 04:50:00|6075.6|6073.8|6075.4|6073.6|6075.9|6073.9|6075|6072.6|82
1712724900000|2024-04-10 04:55:00|6075.3|6073.5|6074.5|6072.7|6075.6|6073.8|6074.2|6072.4|88
1712725200000|2024-04-10 05:00:00|6074.4|6072.6|6074.3|6072.5|6075.5|6073.7|6074.1|6072.3|201
1712725500000|2024-04-10 05:05:00|6074.4|6072.6|6074.9|6073.1|6076.3|6074.5|6074.1|6072.3|158
1712725800000|2024-04-10 05:10:00|6075.5|6073.7|6076.1|6074.3|6076.8|6074.4|6075.5|6073.7|121
1712726100000|2024-04-10 05:15:00|6076.2|6074.4|6077.3|6075.5|6077.4|6075.6|6076.1|6074.3|147
1712726400000|2024-04-10 05:20:00|6077.4|6075.6|6077.4|6075.6|6077.7|6075.9|6076.6|6074.8|75
1712726700000|2024-04-10 05:25:00|6077.3|6075.5|6076.9|6075.1|6077.6|6075.8|6076.7|6074.9|164
1712727000000|2024-04-10 05:30:00|6077|6075.2|6077.1|6075.3|6078.7|6076.9|6076.4|6074.6|180
1712727300000|2024-04-10 05:35:00|6077|6075.2|6077.4|6075.6|6077.7|6075.9|6076.9|6075.1|150
1712727600000|2024-04-10 05:40:00|6077.5|6075.7|6075.2|6073.4|6077.5|6075.7|6074.4|6072.6|169
1712727900000|2024-04-10 05:45:00|6075.1|6073.3|6073.7|6071.9|6075.2|6073.4|6073.5|6071.7|183
1712728200000|2024-04-10 05:50:00|6073.8|6072|6072.7|6070.9|6074|6072.2|6071.9|6070.1|198
1712728500000|2024-04-10 05:55:00|6072.6|6070.8|6070|6068.2|6073|6071.2|6068.9|6067.1|136
1712728800000|2024-04-10 06:00:00|6070.2|6068.4|6069.8|6068|6071.9|6070.1|6069.2|6067.4|257
1712729100000|2024-04-10 06:05:00|6069.9|6068.1|6069.9|6068.1|6071.3|6069.5|6069.6|6067.8|144
1712729400000|2024-04-10 06:10:00|6069.8|6068|6070.1|6068.3|6070.4|6068.6|6068.1|6066.3|236
1712729700000|2024-04-10 06:15:00|6070|6068.2|6071.4|6069.6|6071.5|6069.7|6069|6067.2|164
1712730000000|2024-04-10 06:20:00|6071.5|6069.7|6072.4|6070.6|6072.6|6070.8|6070.9|6069.1|229
1712730300000|2024-04-10 06:25:00|6072.3|6070.5|6070.9|6069.1|6072.5|6070.7|6070.4|6068.6|169
1712730600000|2024-04-10 06:30:00|6071|6069.2|6071.5|6069.7|6072|6070.2|6069.7|6067.9|196
1712730900000|2024-04-10 06:35:00|6071.4|6069.6|6070.1|6068.3|6071.6|6069.8|6069.4|6067.6|177
1712731200000|2024-04-10 06:40:00|6070.2|6068.4|6070.6|6068.8|6070.8|6069|6068.7|6066.9|172
1712731500000|2024-04-10 06:45:00|6070.5|6068.7|6071.4|6069.6|6072.6|6070.8|6070.5|6068.7|205
1712731800000|2024-04-10 06:50:00|6071.5|6069.7|6072.1|6070.3|6072.6|6070.8|6070.5|6068.7|140
1712732100000|2024-04-10 06:55:00|6072|6070.2|6073.3|6071.5|6073.8|6072|6071|6069.2|200
1712732400000|2024-04-10 07:00:00|6073.2|6071.4|6072.4|6070.6|6074.7|6072.9|6072.4|6070.6|180
1712732700000|2024-04-10 07:05:00|6072.5|6070.7|6067.9|6066.1|6072.9|6071.1|6066.9|6065.1|225
1712733000000|2024-04-10 07:10:00|6068|6066.2|6069.4|6067.6|6069.5|6067.7|6067.8|6066|199
1712733300000|2024-04-10 07:15:00|6069.3|6067.5|6068.8|6067|6069.5|6067.7|6067.1|6065.3|257
1712733600000|2024-04-10 07:20:00|6068.5|6066.7|6070.7|6068.9|6070.7|6068.9|6068.3|6066.5|204
1712733900000|2024-04-10 07:25:00|6070.8|6069|6071.9|6070.1|6072.6|6070.8|6069.8|6068|244
1712734200000|2024-04-10 07:30:00|6071.8|6070|6069.8|6068|6072|6070.2|6068.5|6066.7|210
1712734500000|2024-04-10 07:35:00|6069.7|6067.9|6068.3|6066.5|6069.7|6067.9|6068|6066.2|163
1712734800000|2024-04-10 07:40:00|6068.2|6066.4|6069.1|6067.3|6070.4|6068.6|6067.7|6065.9|204
1712735100000|2024-04-10 07:45:00|6069.2|6067.4|6069.9|6068.1|6070|6068.2|6068|6066.2|203
1712735400000|2024-04-10 07:50:00|6069.8|6068|6072|6070.2|6072.4|6070.6|6069.8|6068|174
1712735700000|2024-04-10 07:55:00|6071.9|6070.1|6072.2|6070.4|6073.1|6071.3|6071.6|6069.8|179
1712736000000|2024-04-10 08:00:00|6072.3|6070.5|6072|6070.2|6073.1|6071.3|6070.7|6068.9|197
1712736300000|2024-04-10 08:05:00|6072.1|6070.3|6071.7|6069.9|6072.6|6070.8|6071|6069.2|94
1712736600000|2024-04-10 08:10:00|6071.6|6069.8|6072.6|6070.8|6072.9|6071.1|6071.3|6069.5|116
1712736900000|2024-04-10 08:15:00|6072.5|6070.7|6070.4|6068.6|6072.5|6070.7|6070.1|6068.3|202
1712737200000|2024-04-10 08:20:00|6070.7|6068.9|6069.5|6067.7|6070.9|6069.1|6068.4|6066.6|214
1712737500000|2024-04-10 08:25:00|6069.4|6067.6|6072.2|6070.4|6073.1|6071.3|6069.3|6067.5|161
1712737800000|2024-04-10 08:30:00|6072.3|6070.5|6071.9|6070.1|6073.4|6071.6|6071.6|6069.8|206
1712738100000|2024-04-10 08:35:00|6071.8|6070|6070.6|6068.8|6072|6070.2|6070.3|6068.5|118
1712738400000|2024-04-10 08:40:00|6070.5|6068.7|6070.8|6069|6071.4|6069.6|6070.1|6068.3|145
1712738700000|2024-04-10 08:45:00|6070.9|6069.1|6072.5|6070.7|6072.9|6071.1|6070.5|6068.7|195
1712739000000|2024-04-10 08:50:00|6072.4|6070.6|6073.1|6071.3|6074|6072.2|6072.2|6070.4|190
1712739300000|2024-04-10 08:55:00|6073|6071.2|6074.9|6073.1|6075.5|6073.7|6073|6071.2|195
1712739600000|2024-04-10 09:00:00|6075.3|6073.5|6074.4|6072.6|6075.6|6073.8|6073.4|6071.6|135
1712739900000|2024-04-10 09:05:00|6074.5|6072.7|6076.1|6074.3|6076.1|6074.3|6074.4|6072.6|121
1712740200000|2024-04-10 09:10:00|6076|6074.2|6075.3|6073.5|6077.1|6075.3|6075.3|6073.5|142
1712740500000|2024-04-10 09:15:00|6075.2|6073.4|6075.9|6074.1|6076|6074.2|6074.4|6072.6|159
1712740800000|2024-04-10 09:20:00|6076|6074.2|6075.4|6073.6|6076|6074.2|6073.9|6072.1|155
1712741100000|2024-04-10 09:25:00|6075.5|6073.7|6074.4|6072.6|6075.5|6073.7|6074.3|6072.5|155
1712741400000|2024-04-10 09:30:00|6074.5|6072.7|6073.9|6072.1|6074.6|6072.8|6073.8|6072|103
1712741700000|2024-04-10 09:35:00|6074|6072.2|6073.5|6071.7|6074.6|6072.8|6073.4|6071.6|133
1712742000000|2024-04-10 09:40:00|6073.6|6071.8|6075.2|6073.4|6075.4|6073.6|6073.4|6071.6|131
1712742300000|2024-04-10 09:45:00|6075.1|6073.3|6075.4|6073.6|6075.6|6073.8|6074.5|6072.7|154
1712742600000|2024-04-10 09:50:00|6075.5|6073.7|6075|6073.2|6076.6|6074.8|6074.2|6072.4|168
1712742900000|2024-04-10 09:55:00|6075.1|6073.3|6075|6073.2|6075.6|6073.8|6073.4|6071.6|200
1712743200000|2024-04-10 10:00:00|6074.9|6073.1|6076|6074.2|6076.4|6074.6|6074.1|6072.3|157
1712743500000|2024-04-10 10:05:00|6076.1|6074.3|6074.8|6073|6076.4|6074.6|6074.8|6073|138
1712743800000|2024-04-10 10:10:00|6074.7|6072.9|6076.5|6073.5|6076.5|6073.8|6074.4|6072|157
1712744100000|2024-04-10 10:15:00|6076.6|6073.6|6076.1|6074.3|6077.8|6075.3|6076|6073.6|125
1712744400000|2024-04-10 10:20:00|6076.2|6074.4|6076.5|6074.7|6077.1|6075.3|6076.2|6074.4|70
1712744700000|2024-04-10 10:25:00|6076.4|6074.6|6078.4|6076.6|6078.4|6076.6|6076.4|6074.6|87
1712745000000|2024-04-10 10:30:00|6078.2|6076.4|6078.9|6077.1|6079.1|6077.3|6077.4|6075.6|146
1712745300000|2024-04-10 10:35:00|6078.8|6077|6077.5|6075.7|6079|6077.2|6077.4|6075.6|143
1712745600000|2024-04-10 10:40:00|6077.4|6075.6|6077.4|6075.6|6078.5|6076.7|6077|6075.2|110
1712745900000|2024-04-10 10:45:00|6077.3|6075.5|6078.3|6076.5|6078.4|6076.6|6076.5|6074.7|106
1712746200000|2024-04-10 10:50:00|6078.4|6076.6|6077.9|6076.1|6078.5|6076.7|6077.5|6075.7|153
1712746500000|2024-04-10 10:55:00|6077.8|6076|6077.9|6076.1|6078.2|6076.4|6077.3|6075.5|58
1712746800000|2024-04-10 11:00:00|6078|6076.2|6077.5|6075.7|6078.4|6076.6|6076.8|6075|132
1712747100000|2024-04-10 11:05:00|6077.6|6075.8|6077.9|6076.1|6078.2|6076.4|6077.1|6075.3|165
1712747400000|2024-04-10 11:10:00|6077.8|6076|6077|6075.2|6077.9|6076.1|6076.7|6074.9|141
1712747700000|2024-04-10 11:15:00|6077.1|6075.3|6077.5|6075.7|6077.5|6075.7|6076.9|6075.1|79
1712748000000|2024-04-10 11:20:00|6077.4|6075.6|6077.7|6075.9|6078.1|6076.3|6076.2|6074.4|107
1712748300000|2024-04-10 11:25:00|6077.8|6076|6078.7|6076.9|6080|6078.2|6077.7|6075.9|146
1712748600000|2024-04-10 11:30:00|6078.6|6076.8|6080.4|6078.6|6080.5|6078.7|6078.5|6076.7|129
1712748900000|2024-04-10 11:35:00|6080.5|6078.7|6079.1|6077.3|6080.5|6078.7|6078.7|6076.9|153
1712749200000|2024-04-10 11:40:00|6079.2|6077.4|6079.4|6077.6|6079.7|6077.9|6078.6|6076.8|142
1712749500000|2024-04-10 11:45:00|6079.5|6077.7|6079.8|6078|6080.6|6078.8|6079.4|6077.6|149
1712749800000|2024-04-10 11:50:00|6079.9|6078.1|6078.9|6077.1|6080|6078.2|6078.7|6076.9|168
1712750100000|2024-04-10 11:55:00|6078.8|6077|6079.4|6077.6|6079.7|6077.9|6077.8|6076|184
1712750400000|2024-04-10 12:00:00|6079.3|6077.5|6081.4|6079.6|6081.8|6080|6078.9|6077.1|174
1712750700000|2024-04-10 12:05:00|6081.5|6079.7|6083.1|6081.3|6083.8|6082|6081|6079.2|143
1712751000000|2024-04-10 12:10:00|6083|6081.2|6081.6|6079.8|6083.6|6081.8|6081.4|6079.6|164
1712751300000|2024-04-10 12:15:00|6081.5|6079.7|6079.5|6077.7|6082.4|6080.6|6079.4|6077.6|213
1712751600000|2024-04-10 12:20:00|6079.6|6077.8|6080|6078.2|6081.1|6079.3|6079.3|6077.5|223
1712751900000|2024-04-10 12:25:00|6080.1|6078.3|6083.5|6079.5|6083.5|6080.2|6078.9|6076.7|302
1712752200000|2024-04-10 12:30:00|6083.8|6079.8|6020.8|6017.8|6083.8|6079.8|6017.8|6014.8|947
1712752500000|2024-04-10 12:35:00|6021|6018|6013.8|6012|6024.2|6021.3|6011.9|6009.1|885
1712752800000|2024-04-10 12:40:00|6013.6|6011.8|6008.6|6006.8|6013.8|6012|6006.6|6004.8|818
1712753100000|2024-04-10 12:45:00|6008.5|6006.7|6026|6024.2|6026.1|6024.3|6006.1|6004.3|820
1712753400000|2024-04-10 12:50:00|6025.7|6023.9|6020.5|6018.7|6030.7|6028.9|6020.5|6018.7|629
1712753700000|2024-04-10 12:55:00|6021.3|6019.5|6016.6|6014.8|6021.4|6019.6|6014.9|6013.1|547
1712754000000|2024-04-10 13:00:00|6016.9|6015.1|6012.6|6010.8|6017.4|6015.6|6009.9|6008.1|636
1712754300000|2024-04-10 13:05:00|6012.8|6011|6009.8|6008|6016.1|6014.2|6008.8|6007|596
1712754600000|2024-04-10 13:10:00|6009.9|6008.1|6003.4|6001.6|6010.5|6008.7|6002.3|6000.4|530
1712754900000|2024-04-10 13:15:00|6003.5|6001.7|6008.4|6005.4|6011.5|6009.3|6003.5|6001.6|594
1712755200000|2024-04-10 13:20:00|6008.3|6005.3|6007.7|6005.9|6012|6010.2|6005.1|6003.3|546
1712755500000|2024-04-10 13:25:00|6007.2|6005.4|6010.6|6008.8|6011.5|6009.7|6006.6|6004.4|479
1712755800000|2024-04-10 13:30:00|6010.5|6008.7|6006.7|6004.9|6011.3|6009.5|6003.6|6001.8|608
1712756100000|2024-04-10 13:35:00|6006.8|6005|6000.5|5998.7|6008.6|6006.8|6000.4|5998.6|560
1712756400000|2024-04-10 13:40:00|6000.3|5998.5|6000.1|5998.3|6001.7|5999.9|5998.1|5996.3|414
1712756700000|2024-04-10 13:45:00|5999.7|5997.9|5992.9|5991.1|6003|6000.4|5990.3|5987.5|594
1712757000000|2024-04-10 13:50:00|5993|5991.2|5996.1|5994.3|5997|5995.2|5990.4|5988.6|551
1712757300000|2024-04-10 13:55:00|5995.7|5993.9|5995.3|5993.5|5998.6|5996.1|5993.2|5991.4|543
1712757600000|2024-04-10 14:00:00|5994.9|5993.1|5989.9|5988.1|5996.9|5994.6|5989.6|5987.8|538
1712757900000|2024-04-10 14:05:00|5990|5988.2|5999.7|5997.9|6000.1|5998.3|5989.9|5988.1|498
1712758200000|2024-04-10 14:10:00|5999.6|5997.8|5993.9|5992.1|5999.6|5997.8|5993.5|5991.7|424
1712758500000|2024-04-10 14:15:00|5994|5992.2|5998.4|5996.6|5998.6|5996.8|5992.8|5991|388
1712758800000|2024-04-10 14:20:00|5998.1|5996.3|6001.9|6000.1|6002.3|6000.5|5997.5|5995.7|387
1712759100000|2024-04-10 14:25:00|6002|6000.2|5996.2|5994.4|6002.8|6001|5995.2|5993.4|457
1712759400000|2024-04-10 14:30:00|5996.4|5994.6|5998.6|5996.8|5998.9|5997.1|5993.4|5991.6|489
1712759700000|2024-04-10 14:35:00|5998.7|5996.9|5998.4|5996.6|6000.1|5998.3|5995.7|5993.9|447
1712760000000|2024-04-10 14:40:00|5998.3|5996.5|5995|5993.2|5999.2|5997.4|5994.6|5992.8|385
1712760300000|2024-04-10 14:45:00|5995.1|5993.3|5992.7|5990.9|5996.3|5994.5|5990.6|5988.8|353
1712760600000|2024-04-10 14:50:00|5992.6|5990.8|5989.6|5987.8|5994.6|5992.8|5989.4|5987.6|384
1712760900000|2024-04-10 14:55:00|5989.7|5987.9|5990.5|5988.7|5991.5|5989.7|5988.4|5986.6|375
1712761200000|2024-04-10 15:00:00|5990.4|5988.6|5986.3|5984.5|5992.2|5990.4|5986.2|5984.4|307
1712761500000|2024-04-10 15:05:00|5986.4|5984.6|5983.3|5981.5|5986.5|5984.7|5982.9|5981.1|317
1712761800000|2024-04-10 15:10:00|5983.4|5981.6|5980|5978.2|5983.6|5981.8|5978.9|5977.1|391
1712762100000|2024-04-10 15:15:00|5979.9|5978.1|5981.4|5979.6|5982.9|5981.1|5979.5|5977.7|296
1712762400000|2024-04-10 15:20:00|5981|5979.2|5981.6|5979.8|5983|5981.2|5981|5979.2|304
1712762700000|2024-04-10 15:25:00|5981.7|5979.9|5985.8|5984|5986.1|5984.3|5981.1|5979.3|273
1712763000000|2024-04-10 15:30:00|5985.9|5984.1|5985.6|5983.8|5987.3|5985.5|5983.4|5981.6|326
1712763300000|2024-04-10 15:35:00|5985.9|5984.1|5983.6|5981.8|5985.9|5984.1|5980.7|5978.9|342
1712763600000|2024-04-10 15:40:00|5983.7|5981.9|5978.9|5977.1|5983.7|5981.9|5977.9|5976.1|315
1712763900000|2024-04-10 15:45:00|5979|5977.2|5979.8|5978|5981.4|5979.6|5978.5|5976.7|319
1712764200000|2024-04-10 15:50:00|5980|5978.2|5979.4|5977.6|5980.9|5979.1|5979|5977.2|260
1712764500000|2024-04-10 15:55:00|5979.5|5977.7|5978.5|5976.7|5979.5|5977.7|5977.5|5975.7|259
1712764800000|2024-04-10 16:00:00|5978.7|5976.9|5974.4|5972.6|5979|5977.2|5973.5|5971|281
1712765100000|2024-04-10 16:05:00|5974.3|5972.5|5970.3|5968.5|5974.4|5972.6|5970.3|5968.5|171
1712765400000|2024-04-10 16:10:00|5970.4|5968.6|5968.8|5967|5971.8|5969.5|5968.3|5966.5|187
1712765700000|2024-04-10 16:15:00|5968.9|5967.1|5971|5969.2|5971.4|5969.6|5967.9|5966.1|224
1712766000000|2024-04-10 16:20:00|5970.9|5969.1|5971.4|5969.6|5971.8|5970|5970.4|5968.6|207
1712766300000|2024-04-10 16:25:00|5971.3|5969.5|5968.4|5966.6|5971.9|5970.1|5968.4|5966.6|229
1712766600000|2024-04-10 16:30:00|5968.5|5966.7|5969|5967.2|5969.4|5967.6|5967|5965.2|219
1712766900000|2024-04-10 16:35:00|5969.4|5967.6|5968.4|5966.6|5971.8|5969.5|5968.4|5966.6|187
1712767200000|2024-04-10 16:40:00|5968.5|5966.7|5969.6|5967.8|5971|5969.2|5967.9|5966.1|217
1712767500000|2024-04-10 16:45:00|5969.7|5967.9|5973.8|5972|5973.8|5972|5969.4|5967.6|234
1712767800000|2024-04-10 16:50:00|5973.7|5971.9|5973.9|5972.1|5975.1|5973|5972.6|5970.8|262
1712768100000|2024-04-10 16:55:00|5974|5972.2|5975.4|5973.6|5975.4|5973.6|5973.6|5971.8|216
1712768400000|2024-04-10 17:00:00|5975.3|5973.5|5972.1|5970.3|5977.9|5975.8|5971|5969.2|451
1712768700000|2024-04-10 17:05:00|5972.2|5970.4|5971.3|5969.5|5972.2|5970.4|5969.4|5967.6|379
1712769000000|2024-04-10 17:10:00|5971.1|5969.3|5972.2|5970.4|5972.7|5970.9|5970.1|5968.3|291
1712769300000|2024-04-10 17:15:00|5972.1|5970.3|5976.4|5974.6|5977.2|5975.4|5971.8|5970|344
1712769600000|2024-04-10 17:20:00|5976.5|5974.7|5982.1|5980.3|5982.5|5980.7|5975.9|5974.1|333
1712769900000|2024-04-10 17:25:00|5982|5980.2|5978|5976.2|5983.8|5982|5978|5976.2|289
1712770200000|2024-04-10 17:30:00|5977.6|5975.8|5983.6|5981.8|5988.1|5985.9|5977.4|5975.6|645
1712770500000|2024-04-10 17:35:00|5983.2|5981.4|5975.8|5974|5983.2|5981.4|5975.5|5973.2|497
1712770800000|2024-04-10 17:40:00|5975.5|5973.7|5975.4|5973.6|5978.9|5977.1|5974.7|5972.9|355
1712771100000|2024-04-10 17:45:00|5975.3|5973.5|5976.7|5974.9|5977.7|5975.9|5974.5|5972.7|390
1712771400000|2024-04-10 17:50:00|5976.6|5974.8|5980.1|5978.3|5981|5979.1|5976.4|5974.6|387
1712771700000|2024-04-10 17:55:00|5980|5978.2|5983.5|5980.5|5985.2|5982.8|5979.6|5977.8|299
1712772000000|2024-04-10 18:00:00|5983.6|5980.2|5983.5|5981.7|5985|5983.2|5981.3|5978.9|409
1712772300000|2024-04-10 18:05:00|5983.4|5981.6|5981.5|5979.7|5984.1|5982.3|5979.2|5977.4|348
1712772600000|2024-04-10 18:10:00|5981.7|5979.9|5982.8|5981|5983.1|5981.3|5978.9|5977.1|376
1712772900000|2024-04-10 18:15:00|5982.7|5980.9|5977.8|5976|5984.1|5982.3|5976.8|5975|336
1712773200000|2024-04-10 18:20:00|5977.9|5976.1|5973.4|5971.6|5979.9|5978.1|5973.2|5971.4|335
1712773500000|2024-04-10 18:25:00|5973.6|5971.8|5974.6|5972.8|5975.9|5974.1|5973.1|5971.3|335
1712773800000|2024-04-10 18:30:00|5974.7|5972.9|5972.4|5970.6|5975.3|5973.5|5971.8|5970|292
1712774100000|2024-04-10 18:35:00|5972.3|5970.5|5974.5|5972.7|5975.1|5973.3|5972.1|5969.7|304
1712774400000|2024-04-10 18:40:00|5974.4|5972.6|5975.5|5973.7|5977.4|5974.4|5973.2|5971.4|302
1712774700000|2024-04-10 18:45:00|5975.6|5973.8|5976|5974.2|5976.7|5974.4|5974.2|5972.4|290
1712775000000|2024-04-10 18:50:00|5975.2|5973.4|5973.3|5971.5|5976.3|5974.5|5973.1|5971|300
1712775300000|2024-04-10 18:55:00|5973.1|5971.3|5970.3|5967.3|5973.1|5971.3|5968.4|5966.4|271
1712775600000|2024-04-10 19:00:00|5970.4|5967.4|5970.8|5967.8|5972.1|5970.1|5968.5|5966.2|290
1712775900000|2024-04-10 19:05:00|5970.9|5967.9|5972.7|5969.7|5973.5|5971.3|5969.9|5967.6|257
1712776200000|2024-04-10 19:10:00|5972.1|5970.3|5974.8|5973|5974.8|5973|5972.1|5970.3|286
1712776500000|2024-04-10 19:15:00|5975|5973.2|5976.5|5974.7|5976.5|5974.7|5974.3|5972.5|312
1712776800000|2024-04-10 19:20:00|5976.4|5974.6|5977.5|5975.7|5977.6|5975.8|5975.7|5973.9|235
1712777100000|2024-04-10 19:25:00|5977.4|5975.6|5977|5975.2|5978.8|5977|5977|5975.2|235
1712777400000|2024-04-10 19:30:00|5976.9|5975.1|5976.7|5974.9|5977.2|5975.4|5975.1|5973.3|302
1712777700000|2024-04-10 19:35:00|5976.6|5974.8|5976.2|5974.4|5977.3|5975.5|5975.8|5974|246
1712778000000|2024-04-10 19:40:00|5976.3|5974.5|5978.8|5977|5979.1|5977.3|5975.6|5973.8|229
1712778300000|2024-04-10 19:45:00|5978.2|5976.4|5978|5976.2|5978.6|5976.8|5977|5975.2|225
1712778600000|2024-04-10 19:50:00|5978.1|5976.3|5977.8|5976|5978.3|5976.5|5976.6|5974.8|195
1712778900000|2024-04-10 19:55:00|5977.9|5976.1|5977.6|5975.8|5978.1|5976.3|5977.2|5975.4|162
1712779200000|2024-04-10 20:00:00|5977.7|5975.9|5975.9|5974.1|5977.8|5976|5975.2|5973.4|151
1712779500000|2024-04-10 20:05:00|5976|5974.2|5976.1|5974.3|5976.3|5974.5|5975.4|5973.6|75
1712779800000|2024-04-10 20:10:00|5976|5974.2|5975.6|5973.8|5976.2|5974.4|5975.6|5973.8|53
1712780100000|2024-04-10 20:15:00|5975.7|5973.9|5976|5974.2|5976.3|5974.5|5975.6|5973.8|72
1712780400000|2024-04-10 20:20:00|5975.9|5974.1|5975.7|5973.9|5976.3|5974.5|5975.7|5973.9|114
1712780700000|2024-04-10 20:25:00|5975.8|5974|5976.6|5974.8|5976.7|5974.9|5975.7|5973.9|82
1712781000000|2024-04-10 20:30:00|5976.7|5974.9|5976.3|5974.5|5976.7|5974.9|5975.6|5973.8|44
1712781300000|2024-04-10 20:35:00|5976.4|5974.6|5974.8|5973|5976.4|5974.6|5974.8|5973|67
1712781600000|2024-04-10 20:40:00|5974.7|5972.9|5975.1|5973.3|5975.4|5973.6|5974.5|5972.7|87
1712781900000|2024-04-10 20:45:00|5975|5973.2|5974.9|5973.1|5975.4|5973.5|5974.2|5972.1|66
1712782200000|2024-04-10 20:50:00|5975|5973.2|5976|5973|5976|5973.6|5974.7|5972.1|83
1712782500000|2024-04-10 20:55:00|5976.9|5972.1|5977.4|5972.6|5977.5|5972.7|5976.3|5971.5|63
1712782800000|2024-04-10 21:00:00|5978.2|5972.9|5982.9|5977.1|5983.2|5977.4|5978.2|5972.9|37
1712783100000|2024-04-10 21:05:00|5982.7|5976.9|5981.1|5975.3|5982.7|5976.9|5978.6|5972.8|74
1712783400000|2024-04-10 21:10:00|5981.2|5975.4|5979.2|5973.4|5981.9|5976.1|5978.1|5972.3|135
1712783700000|2024-04-10 21:15:00|5979.5|5973.7|5979.1|5973.3|5979.8|5974|5978.2|5972.7|131
1712784000000|2024-04-10 21:20:00|5979|5973.2|5979.7|5973.9|5980|5974.3|5978.9|5973.1|108
1712784300000|2024-04-10 21:25:00|5979.6|5973.8|5978.7|5972.9|5979.9|5974.1|5978.3|5972.5|295
1712784600000|2024-04-10 21:30:00|5978.6|5972.8|5978.8|5973|5979.4|5973.6|5978.4|5972.6|269
1712784900000|2024-04-10 21:35:00|5978.9|5973.1|5978.2|5972.4|5979.3|5973.5|5978|5972.2|197
1712785200000|2024-04-10 21:40:00|5978.4|5972.6|5978.3|5972.5|5978.9|5973.1|5977.9|5972.1|181
1712785500000|2024-04-10 21:45:00|5978.6|5972.8|5977.9|5972.3|5978.9|5973.1|5977.6|5971.9|237
1712785800000|2024-04-10 21:50:00|5977.8|5972.2|5978|5972.2|5979.3|5973.5|5977.5|5971.7|264
1712786100000|2024-04-10 21:55:00|5977.9|5972.1|5979.1|5973.3|5979.2|5973.4|5977.5|5972|285
1712786400000|2024-04-10 22:00:00|5979.2|5973.4|5977.2|5972.4|5979.2|5973.4|5975|5970.2|148
1712786700000|2024-04-10 22:05:00|5976.4|5973.4|5977|5974|5977.1|5974.1|5975.5|5972.5|45
1712787000000|2024-04-10 22:10:00|5977.1|5974.1|5980.6|5977.6|5980.6|5977.6|5976.5|5974|82
1712787300000|2024-04-10 22:15:00|5980.5|5977.5|5980.1|5978.3|5980.8|5978.3|5979.9|5976.9|72
1712787600000|2024-04-10 22:20:00|5980.2|5978.4|5980.9|5977.9|5981|5978.5|5980|5977|86
1712787900000|2024-04-10 22:25:00|5980.8|5977.8|5981|5978|5981.3|5978.4|5980.1|5977.7|51
1712788200000|2024-04-10 22:30:00|5980.9|5977.9|5980.3|5977.3|5981.2|5978.2|5980.2|5977.2|55
1712788500000|2024-04-10 22:35:00|5980.2|5977.2|5979.9|5978.1|5980.8|5978.1|5979.9|5976.9|81
1712788800000|2024-04-10 22:40:00|5980.5|5977.5|5980.4|5977.4|5981|5978|5980.4|5977.4|50
1712789100000|2024-04-10 22:45:00|5980.3|5977.3|5980.3|5977.3|5981|5978.4|5979.7|5976.7|77
1712789400000|2024-04-10 22:50:00|5980.2|5977.2|5980.2|5977.2|5980.7|5977.7|5979.8|5976.8|51
1712789700000|2024-04-10 22:55:00|5980.1|5977.1|5980.3|5977.3|5980.6|5977.6|5980|5977|49
1712790000000|2024-04-10 23:00:00|5980.2|5977.2|5979.7|5976.7|5980.2|5977.2|5978.7|5975.7|72
1712790300000|2024-04-10 23:05:00|5979.8|5976.8|5979.9|5976.9|5979.9|5976.9|5979|5976|76
1712790600000|2024-04-10 23:10:00|5980|5977|5980.9|5977.9|5980.9|5977.9|5979.9|5976.9|68
1712790900000|2024-04-10 23:15:00|5980.8|5977.8|5980.6|5977.6|5981.3|5978.3|5980|5977|107
1712791200000|2024-04-10 23:20:00|5980.7|5977.7|5979.9|5976.9|5981.4|5978.4|5979.8|5976.8|89
1712791500000|2024-04-10 23:25:00|5979.8|5976.8|5978.9|5975.9|5980.1|5977.1|5978|5975.1|96
1712791800000|2024-04-10 23:30:00|5979|5976|5979.3|5977.5|5979.5|5977.7|5977.7|5975.9|99
1712792100000|2024-04-10 23:35:00|5979.2|5977.4|5979.1|5977.3|5979.9|5978.1|5978.8|5977|78
1712792400000|2024-04-10 23:40:00|5979|5977.2|5977.7|5975.9|5979|5977.2|5977.2|5975.4|79
1712792700000|2024-04-10 23:45:00|5977.8|5976|5978.6|5976.8|5978.8|5977|5977.6|5975.2|71
1712793000000|2024-04-10 23:50:00|5978.7|5976.9|5975.2|5973.4|5978.7|5976.9|5974.5|5972.7|161
1712793300000|2024-04-10 23:55:00|5975.3|5973.5|5975.9|5974.1|5976.4|5974.6|5974.5|5972.7|126
1712793600000|2024-04-11 00:00:00|5975.8|5974|5975.5|5973.7|5976.1|5974.3|5972.3|5970.5|293
1712793900000|2024-04-11 00:05:00|5975.3|5973.5|5972.6|5970.8|5975.3|5973.5|5972.5|5970.7|268
1712794200000|2024-04-11 00:10:00|5972.7|5970.9|5977.4|5975.6|5978.6|5976.8|5972.7|5970.9|273
1712794500000|2024-04-11 00:15:00|5977.3|5975.5|5977.6|5975.8|5978|5976.2|5976|5974.2|235
1712794800000|2024-04-11 00:20:00|5977.7|5975.9|5978.4|5976.6|5978.8|5977|5977|5975.2|255
1712795100000|2024-04-11 00:25:00|5978.3|5976.5|5976.2|5974.4|5978.3|5976.5|5975.2|5973.4|247
1712795400000|2024-04-11 00:30:00|5976.3|5974.5|5977.9|5976.1|5978|5976.2|5974.9|5973.1|206
1712795700000|2024-04-11 00:35:00|5978|5976.2|5976.9|5975.1|5978.3|5976.5|5975.9|5974.1|203
1712796000000|2024-04-11 00:40:00|5977|5975.2|5975.5|5973.7|5977.2|5975.4|5974.8|5973|227
1712796300000|2024-04-11 00:45:00|5975.4|5973.6|5975.9|5974.1|5976.1|5974.3|5974|5972.2|222
1712796600000|2024-04-11 00:50:00|5976|5974.2|5975|5973.2|5976.1|5974.3|5974.1|5972.3|227
1712796900000|2024-04-11 00:55:00|5974.9|5973.1|5975.9|5974.1|5976.3|5974.5|5974.6|5972.8|218
1712797200000|2024-04-11 01:00:00|5976|5974.2|5977.3|5975.5|5978.9|5977.1|5974.8|5973|311
1712797500000|2024-04-11 01:05:00|5977.2|5975.4|5980.9|5979.1|5981.4|5979.6|5976.8|5975|247
1712797800000|2024-04-11 01:10:00|5980.8|5979|5979.9|5978.1|5981.1|5979.3|5977.5|5975.7|212
1712798100000|2024-04-11 01:15:00|5979.8|5978|5982.5|5980.7|5982.8|5981|5979.5|5977.1|357
1712798400000|2024-04-11 01:20:00|5982.4|5980.6|5978.4|5976.6|5983|5981.2|5978.4|5976.6|229
1712798700000|2024-04-11 01:25:00|5978.5|5976.7|5980|5977|5980|5978.1|5977.7|5975.3|210
1712799000000|2024-04-11 01:30:00|5980.1|5977.1|5981.2|5979.4|5981.6|5979.8|5977.3|5974.4|322
1712799300000|2024-04-11 01:35:00|5981.3|5979.5|5982.5|5980.7|5983.7|5981.9|5979.8|5978|294
1712799600000|2024-04-11 01:40:00|5982.6|5980.8|5981.5|5979.7|5982.6|5980.8|5980.8|5979|248
1712799900000|2024-04-11 01:45:00|5981.6|5979.8|5983.2|5981.4|5983.4|5981.6|5980.3|5978.5|242
1712800200000|2024-04-11 01:50:00|5983.1|5981.3|5983|5981.2|5984.4|5982.6|5982.4|5980.6|248
1712800500000|2024-04-11 01:55:00|5983.1|5981.3|5982.2|5980.4|5983.1|5981.3|5980.8|5979|202
1712800800000|2024-04-11 02:00:00|5982.1|5980.3|5982.3|5980.5|5982.6|5980.8|5980.4|5978.6|200
1712801100000|2024-04-11 02:05:00|5982.4|5980.6|5982.6|5980.8|5983.8|5982|5981.4|5979.6|206
1712801400000|2024-04-11 02:10:00|5982.7|5980.9|5982.1|5980.3|5983|5981.2|5980.8|5979|167
1712801700000|2024-04-11 02:15:00|5982.3|5980.5|5982.5|5980.7|5982.9|5981.1|5981.4|5979.6|174
1712802000000|2024-04-11 02:20:00|5982.4|5980.6|5982.7|5980.9|5982.8|5981|5981.7|5979.9|144
1712802300000|2024-04-11 02:25:00|5982.9|5981.1|5982.5|5980.7|5983.1|5981.3|5981.5|5979.7|112
1712802600000|2024-04-11 02:30:00|5982.4|5980.6|5980.8|5979|5982.7|5980.9|5979.7|5977.9|141
1712802900000|2024-04-11 02:35:00|5980.9|5979.1|5980.9|5979.1|5981.5|5979.7|5979.8|5978|185
1712803200000|2024-04-11 02:40:00|5981|5979.2|5981.7|5979.9|5982|5980.2|5980.1|5978.3|157
1712803500000|2024-04-11 02:45:00|5981.8|5980|5984.2|5982.4|5984.2|5982.4|5981.6|5979.8|140
1712803800000|2024-04-11 02:50:00|5984.1|5982.3|5982.3|5980.5|5984.8|5983|5982.2|5980.4|210
1712804100000|2024-04-11 02:55:00|5982.2|5980.4|5982.6|5980.8|5983.2|5981.4|5981.9|5980.1|175
1712804400000|2024-04-11 03:00:00|5982.8|5981|5982.1|5980.3|5983.4|5981.6|5981.5|5979.7|140
1712804700000|2024-04-11 03:05:00|5982|5980.2|5983.6|5981.8|5984.1|5982.3|5981.4|5979.6|190
1712805000000|2024-04-11 03:10:00|5983.5|5981.7|5983.3|5981.5|5983.9|5982.1|5982.6|5980.8|120
1712805300000|2024-04-11 03:15:00|5983.2|5981.4|5985.7|5983.9|5985.9|5984.1|5983.1|5981.3|145
1712805600000|2024-04-11 03:20:00|5985.6|5983.8|5984.8|5983|5985.7|5983.9|5984.2|5982.4|128
1712805900000|2024-04-11 03:25:00|5984.9|5983.1|5984.3|5982.5|5984.9|5983.1|5983.6|5981.8|142
1712806200000|2024-04-11 03:30:00|5984.2|5982.4|5984.4|5982.6|5984.7|5982.9|5983.6|5981.8|137
1712806500000|2024-04-11 03:35:00|5984.1|5982.3|5983.4|5981.6|5984.5|5982.7|5983.4|5981.6|137
1712806800000|2024-04-11 03:40:00|5983.5|5981.7|5983.4|5981.6|5983.6|5981.8|5982.7|5980.9|151
1712807100000|2024-04-11 03:45:00|5983.5|5981.7|5983.2|5981.4|5983.7|5981.9|5982.7|5980.9|160
1712807400000|2024-04-11 03:50:00|5983.3|5981.5|5983.6|5981.8|5983.6|5981.8|5982.8|5981|117
1712807700000|2024-04-11 03:55:00|5983.5|5981.7|5983.3|5981.5|5983.6|5981.8|5982.2|5980.4|122
1712808000000|2024-04-11 04:00:00|5983.2|5981.4|5983.3|5981.5|5983.9|5982.1|5982.7|5980.9|84
1712808300000|2024-04-11 04:05:00|5983.4|5981.6|5983.1|5981.3|5983.6|5981.8|5982.7|5980.9|100
1712808600000|2024-04-11 04:10:00|5983.2|5981.4|5984.4|5982.6|5984.4|5982.6|5982.6|5980.8|94
1712808900000|2024-04-11 04:15:00|5984.3|5982.5|5985.4|5983.6|5985.4|5983.6|5984.3|5982.5|93
1712809200000|2024-04-11 04:20:00|5985.7|5983.9|5984.9|5983.1|5985.8|5984|5984.3|5982.5|118
1712809500000|2024-04-11 04:25:00|5985|5983.2|5986.1|5984.3|5986.2|5984.4|5984.5|5982.7|87
1712809800000|2024-04-11 04:30:00|5985.8|5984|5985.6|5983.8|5986.5|5984.7|5985.3|5983.5|129
1712810100000|2024-04-11 04:35:00|5985.5|5983.7|5984.3|5982.5|5985.7|5983.9|5983.7|5981.9|127
1712810400000|2024-04-11 04:40:00|5984.2|5982.4|5984.1|5982.3|5984.3|5982.5|5983.3|5981.5|91
1712810700000|2024-04-11 04:45:00|5984.2|5982.4|5986.1|5984.3|5986.1|5984.3|5983.5|5981.7|121
1712811000000|2024-04-11 04:50:00|5986.2|5984.4|5986.5|5984.7|5986.6|5984.8|5985.5|5983.7|143
1712811300000|2024-04-11 04:55:00|5986.6|5984.8|5986.8|5985|5987.3|5985.5|5985.8|5984|126
1712811600000|2024-04-11 05:00:00|5986.9|5985.1|5986.9|5985.1|5987.9|5986.1|5986.7|5984.9|163
1712811900000|2024-04-11 05:05:00|5986.8|5985|5986.4|5984.6|5987.8|5986|5986.3|5984.5|129
1712812200000|2024-04-11 05:10:00|5986.3|5984.5|5988.2|5986.4|5988.8|5987|5986.3|5984.5|125
1712812500000|2024-04-11 05:15:00|5987.9|5986.1|5987.2|5985.4|5988.2|5986.4|5986.9|5985.1|164
1712812800000|2024-04-11 05:20:00|5987.3|5985.5|5988.3|5986.5|5988.9|5987.1|5986.8|5985|151
1712813100000|2024-04-11 05:25:00|5988.4|5986.6|5989.3|5987.5|5989.9|5988.1|5988.3|5986.5|144
1712813400000|2024-04-11 05:30:00|5989.4|5987.6|5990.9|5989.1|5991.1|5989.3|5989.3|5987|141
1712813700000|2024-04-11 05:35:00|5991|5989.2|5989.8|5988|5991.3|5989.5|5989|5987.2|132
1712814000000|2024-04-11 05:40:00|5989.7|5987.9|5988.6|5986.8|5990.1|5988.1|5988.4|5986.6|180
1712814300000|2024-04-11 05:45:00|5988.7|5986.9|5988.9|5987.1|5989.1|5987.3|5988.1|5986.3|138
1712814600000|2024-04-11 05:50:00|5988.8|5987|5987.8|5986|5989.3|5987.5|5987.5|5985.7|195
1712814900000|2024-04-11 05:55:00|5987.7|5985.9|5987.7|5985.9|5988.3|5986.5|5986.5|5984.7|182
1712815200000|2024-04-11 06:00:00|5987.6|5985.8|5982.8|5981|5987.6|5985.8|5981.4|5979.6|255
1712815500000|2024-04-11 06:05:00|5982.7|5980.9|5983.8|5982|5984.2|5982.4|5981.6|5979.8|304
1712815800000|2024-04-11 06:10:00|5983.7|5981.9|5984.1|5982.3|5985.6|5983.8|5983|5981.2|206
1712816100000|2024-04-11 06:15:00|5984|5982.2|5986.3|5984.5|5986.6|5984.8|5983|5981.2|237
1712816400000|2024-04-11 06:20:00|5986.2|5984.4|5984.6|5982.8|5986.4|5984.6|5984|5982.2|252
1712816700000|2024-04-11 06:25:00|5984.3|5982.5|5985.8|5984|5986.6|5984.8|5984.2|5982.4|235
1712817000000|2024-04-11 06:30:00|5985.3|5983.5|5984.6|5982.8|5986.2|5984.4|5983.5|5981.7|222
1712817300000|2024-04-11 06:35:00|5984.5|5982.7|5985.4|5983.6|5985.6|5983.8|5983.9|5982.1|219
1712817600000|2024-04-11 06:40:00|5985.6|5983.8|5985.6|5983.8|5986.9|5985.1|5984.1|5982.3|212
1712817900000|2024-04-11 06:45:00|5985.5|5983.7|5984.1|5982.3|5985.6|5983.8|5982|5980.2|189
1712818200000|2024-04-11 06:50:00|5984|5982.2|5984|5982.2|5984.1|5982.3|5981.7|5979.9|201
1712818500000|2024-04-11 06:55:00|5983.9|5982.1|5986.6|5984.8|5987.2|5985.4|5983.6|5981.8|200
1712818800000|2024-04-11 07:00:00|5986.5|5984.7|5983.7|5981.9|5987.7|5985.9|5983.6|5981.8|262
1712819100000|2024-04-11 07:05:00|5983.6|5981.8|5983.6|5981.8|5985.5|5983.7|5980.5|5977.9|309
1712819400000|2024-04-11 07:10:00|5983.9|5980.9|5987.2|5985.4|5987.8|5986|5983.2|5980.9|270
1712819700000|2024-04-11 07:15:00|5987.1|5985.3|5988.8|5987|5989.1|5987.3|5985.7|5983.9|208
1712820000000|2024-04-11 07:20:00|5988.9|5987.1|5989.2|5987.4|5991.1|5989.3|5988.6|5986.8|229
1712820300000|2024-04-11 07:25:00|5989.3|5987.5|5989|5987.2|5990.7|5988.9|5988|5986.2|251
1712820600000|2024-04-11 07:30:00|5989.1|5987.3|5987.9|5986.1|5990.2|5988.2|5987.3|5985.4|238
1712820900000|2024-04-11 07:35:00|5988|5986.2|5984|5982.2|5988|5986.2|5984|5982.2|235
1712821200000|2024-04-11 07:40:00|5984.1|5982.3|5985.2|5983.4|5985.3|5983.5|5983.4|5980.7|185
1712821500000|2024-04-11 07:45:00|5985.1|5983.3|5988.3|5986.5|5989|5987.2|5985.1|5983.3|249
1712821800000|2024-04-11 07:50:00|5988.4|5986.6|5988.6|5986.8|5989.2|5987.4|5988|5986.2|244
1712822100000|2024-04-11 07:55:00|5988.5|5986.7|5990.2|5988.4|5990.8|5989|5987.5|5985.7|233
1712822400000|2024-04-11 08:00:00|5990.5|5988.7|5992.6|5990.8|5993.6|5991.8|5990.4|5988.6|267
1712822700000|2024-04-11 08:05:00|5992.5|5990.7|5991.2|5989.4|5992.5|5990.7|5990|5988.2|220
1712823000000|2024-04-11 08:10:00|5991.3|5989.5|5990.1|5988.3|5991.5|5989.7|5989.8|5988|243
1712823300000|2024-04-11 08:15:00|5990.3|5988.5|5990.8|5989|5990.9|5989.1|5988.9|5987.1|248
1712823600000|2024-04-11 08:20:00|5990.7|5988.9|5990.3|5988.5|5991|5989.2|5988.9|5987.1|189
1712823900000|2024-04-11 08:25:00|5990.4|5988.6|5988.2|5986.4|5990.4|5988.6|5988|5986.2|165
1712824200000|2024-04-11 08:30:00|5988|5986.2|5989.4|5987.6|5991.1|5989.3|5987.4|5985.6|156
1712824500000|2024-04-11 08:35:00|5989.5|5987.7|5989.2|5987.4|5989.9|5988.1|5988.4|5986.6|191
1712824800000|2024-04-11 08:40:00|5989.1|5987.3|5990.6|5988.8|5991.2|5989.4|5988.5|5986.7|160
1712825100000|2024-04-11 08:45:00|5990.5|5988.7|5985.8|5984|5990.9|5989.1|5985.7|5983.9|200
1712825400000|2024-04-11 08:50:00|5985.5|5983.7|5988.6|5986.8|5988.9|5987.1|5984.3|5982.5|201
1712825700000|2024-04-11 08:55:00|5988.5|5986.7|5988|5986.2|5989.7|5987.9|5987.9|5986.1|143
1712826000000|2024-04-11 09:00:00|5988.1|5986.3|5987.9|5986.1|5989.6|5987.8|5987.1|5985.3|207
1712826300000|2024-04-11 09:05:00|5988|5986.2|5986.1|5984.3|5988.3|5986.5|5986.1|5984.3|196
1712826600000|2024-04-11 09:10:00|5986|5984.2|5987.3|5985.5|5988.4|5986.6|5985.9|5983.7|204
1712826900000|2024-04-11 09:15:00|5987.2|5985.4|5987.4|5985.6|5988.5|5986.7|5987|5985.2|138
1712827200000|2024-04-11 09:20:00|5987.5|5985.7|5986.9|5985.1|5987.5|5985.7|5985.3|5983.2|179
1712827500000|2024-04-11 09:25:00|5986.5|5984.7|5988.7|5986.9|5989|5987.2|5986.3|5984.5|151
1712827800000|2024-04-11 09:30:00|5988.6|5986.8|5990.5|5988.7|5990.8|5989|5988.4|5986.6|147
1712828100000|2024-04-11 09:35:00|5990.4|5988.6|5990.4|5988.6|5991|5989.2|5989.4|5987.6|169
1712828400000|2024-04-11 09:40:00|5990.3|5988.5|5989|5987.2|5990.5|5988.7|5988.9|5987.1|149
1712828700000|2024-04-11 09:45:00|5989.1|5987.3|5989.3|5987.5|5990.3|5988.5|5988.8|5987|159
1712829000000|2024-04-11 09:50:00|5989|5987.2|5989.9|5988.1|5990|5988.2|5987.9|5986.1|164
1712829300000|2024-04-11 09:55:00|5989.8|5988|5990.3|5988.5|5990.6|5988.8|5988.4|5986.6|122
1712829600000|2024-04-11 10:00:00|5990.1|5988.3|5991|5989.2|5991.1|5989.3|5989.5|5987.7|158
1712829900000|2024-04-11 10:05:00|5990.9|5989.1|5989.6|5987.8|5991.2|5989.4|5988.8|5987|120
1712830200000|2024-04-11 10:10:00|5989.7|5987.9|5989.6|5987.8|5990.5|5988.7|5988.6|5986.8|201
1712830500000|2024-04-11 10:15:00|5989.7|5987.9|5990.2|5987.2|5990.3|5988.5|5987.4|5985.6|179
1712830800000|2024-04-11 10:20:00|5990.1|5987.1|5988.5|5986.7|5990.4|5988.2|5987.9|5986.1|173
1712831100000|2024-04-11 10:25:00|5988.4|5986.6|5990.1|5988.3|5990.7|5988.7|5988.3|5986.5|164
1712831400000|2024-04-11 10:30:00|5990.6|5987.6|5988.6|5986.8|5990.6|5988.5|5988.4|5986.6|139
1712831700000|2024-04-11 10:35:00|5988.7|5986.9|5987.6|5985.8|5989.4|5987.6|5987.5|5985.7|137
1712832000000|2024-04-11 10:40:00|5987.8|5986|5989.1|5987.3|5989.5|5987.7|5987.4|5985.6|155
1712832300000|2024-04-11 10:45:00|5989.2|5987.4|5989.3|5987.5|5990.6|5988.3|5989.1|5987|131
1712832600000|2024-04-11 10:50:00|5989.2|5987.4|5990.9|5989.1|5991.8|5990|5988.6|5986.8|149
1712832900000|2024-04-11 10:55:00|5990.5|5988.7|5991.4|5989.6|5991.5|5989.7|5990.3|5988.5|138
1712833200000|2024-04-11 11:00:00|5991.3|5989.5|5989.5|5987.7|5992.2|5990.4|5989.4|5987.6|140
1712833500000|2024-04-11 11:05:00|5989.4|5987.6|5989.6|5987.8|5990.4|5988.6|5988.6|5986.8|160
1712833800000|2024-04-11 11:10:00|5989.8|5988|5989.3|5987.5|5990.4|5988.6|5989.1|5987.3|159
1712834100000|2024-04-11 11:15:00|5989.2|5987.4|5989.9|5988.1|5990.1|5988.3|5988.5|5986.7|145
1712834400000|2024-04-11 11:20:00|5990|5988.2|5992.5|5990.7|5992.5|5990.7|5989.5|5987.7|165
1712834700000|2024-04-11 11:25:00|5992.6|5990.8|5992.5|5990.7|5992.7|5990.9|5991.7|5989.9|154
1712835000000|2024-04-11 11:30:00|5992.4|5990.6|5990.8|5989|5993.1|5991.3|5990.5|5988.7|213
1712835300000|2024-04-11 11:35:00|5990.7|5988.9|5991.7|5989.9|5993|5991.2|5990.4|5988.6|159
1712835600000|2024-04-11 11:40:00|5991.6|5989.8|5989|5987.2|5992|5990.2|5989|5987.1|180
1712835900000|2024-04-11 11:45:00|5989.1|5987.3|5988.8|5987|5989.2|5987.4|5987.9|5986.1|229
1712836200000|2024-04-11 11:50:00|5988.9|5987.1|5989.1|5987.3|5989.4|5987.6|5986.4|5984.6|194
1712836500000|2024-04-11 11:55:00|5989|5987.2|5987.1|5985.3|5989.2|5987.4|5986.7|5984.9|223
1712836800000|2024-04-11 12:00:00|5987.2|5985.4|5987.4|5985.6|5988.9|5987.1|5986.3|5984.5|286
1712837100000|2024-04-11 12:05:00|5987.3|5985.5|5987.9|5986.1|5988.8|5987|5986.7|5984.9|263
1712837400000|2024-04-11 12:10:00|5987.8|5986|5988.5|5985.5|5989.4|5986.5|5986.5|5984.7|126
1712837700000|2024-04-11 12:15:00|5988.6|5985.6|5984.3|5981.3|5991.5|5988.5|5983.2|5981|463
1712838000000|2024-04-11 12:20:00|5984.2|5981.2|5982.8|5981|5984.4|5981.9|5980.3|5978.5|519
1712838300000|2024-04-11 12:25:00|5982.7|5980.9|5984.2|5980.2|5985.6|5983.1|5982.3|5979.6|372
1712838600000|2024-04-11 12:30:00|5986.1|5982.1|6001.9|5998.9|6003.7|6000.7|5975.8|5971.8|848
1712838900000|2024-04-11 12:35:00|6002|5999|6002.5|5999.5|6004.6|6001.6|5997.3|5994.3|664
1712839200000|2024-04-11 12:40:00|6002.4|5999.4|5994.6|5991.6|6003.2|6000.2|5994|5991|621
1712839500000|2024-04-11 12:45:00|5994.9|5991.9|6005.4|6003.6|6006.5|6004.1|5994.8|5991.8|644
1712839800000|2024-04-11 12:50:00|6005.6|6003.8|6004.3|6002.5|6008.2|6005.2|6004.1|6001.9|577
1712840100000|2024-04-11 12:55:00|6004.4|6002.6|6007.9|6006.1|6008.6|6006.3|6003.2|6001|577
1712840400000|2024-04-11 13:00:00|6008|6006.2|6004.9|6003.1|6009.1|6006.6|6001|5999.2|592
1712840700000|2024-04-11 13:05:00|6005.1|6003.3|6007.7|6005.9|6008|6006.2|6004|6002.2|538
1712841000000|2024-04-11 13:10:00|6007.8|6006|6011.3|6009.5|6014.5|6012.7|6007.4|6005.6|492
1712841300000|2024-04-11 13:15:00|6011.2|6009.4|6014|6012.2|6015.8|6014|6009.6|6007.8|455
1712841600000|2024-04-11 13:20:00|6014.6|6011.6|6010.8|6009|6015.3|6013.5|6010.8|6009|417
1712841900000|2024-04-11 13:25:00|6010.7|6008.9|6013.8|6012|6014|6012.2|6009.3|6007.5|406
1712842200000|2024-04-11 13:30:00|6013.7|6011.9|6010.5|6008.7|6014.5|6012.7|6008|6006.2|515
1712842500000|2024-04-11 13:35:00|6010.4|6008.6|6005.5|6003.7|6010.6|6008.8|6005.1|6003.3|478
1712842800000|2024-04-11 13:40:00|6005.4|6003.6|6001.6|5999.8|6005.5|6003.7|6000|5998.2|492
1712843100000|2024-04-11 13:45:00|6001.5|5999.7|6000.9|5999.1|6003.9|6002.1|5999.6|5997.8|432
1712843400000|2024-04-11 13:50:00|6001|5999.2|5999|5997.2|6001.4|5999.6|5998.9|5997.1|426
1712843700000|2024-04-11 13:55:00|5999.2|5997.4|5995.5|5993.7|5999.5|5997.7|5995.3|5993.5|368
1712844000000|2024-04-11 14:00:00|5995.4|5993.6|5990.5|5988.7|5995.5|5993.7|5989.9|5988.1|482
1712844300000|2024-04-11 14:05:00|5990.8|5989|5988.5|5986.7|5991.6|5989.8|5985.4|5983.6|403
1712844600000|2024-04-11 14:10:00|5988.7|5986.9|5989.8|5988|5992.4|5990.6|5988|5986.2|438
1712844900000|2024-04-11 14:15:00|5989.9|5988.1|5985.3|5983.5|5989.9|5988.1|5984.6|5982.8|398
1712845200000|2024-04-11 14:20:00|5984.9|5983.1|5981.7|5979.9|5985.8|5984|5981.4|5979.6|395
1712845500000|2024-04-11 14:25:00|5981.8|5980|5976.1|5974.3|5981.8|5980|5975.6|5973.7|364
1712845800000|2024-04-11 14:30:00|5976|5974.2|5976|5974.2|5978.2|5976.4|5974.7|5972.9|441
1712846100000|2024-04-11 14:35:00|5976.3|5974.5|5977.5|5975.7|5978.4|5976.6|5974.4|5972.6|428
1712846400000|2024-04-11 14:40:00|5977.9|5976.1|5975.3|5973.5|5978.2|5976.4|5971.4|5969.6|421
1712846700000|2024-04-11 14:45:00|5975.4|5973.6|5974.8|5973|5977.1|5975.3|5974.6|5972.8|356
1712847000000|2024-04-11 14:50:00|5974.7|5972.9|5974|5972.2|5977.8|5976|5973.6|5971.8|384
1712847300000|2024-04-11 14:55:00|5974.1|5972.3|5974.9|5973.1|5975.2|5973.4|5973.2|5971.4|356
1712847600000|2024-04-11 15:00:00|5975|5973.2|5977.2|5975.4|5978.3|5976.5|5974.3|5972.5|347
1712847900000|2024-04-11 15:05:00|5977.3|5975.5|5973|5971.2|5977.4|5975.6|5972.8|5971|330
1712848200000|2024-04-11 15:10:00|5973.3|5971.5|5973.5|5971.7|5975.2|5973.4|5972.8|5971|316
1712848500000|2024-04-11 15:15:00|5973.4|5971.6|5975.9|5974.1|5977.2|5975.4|5973.4|5971.6|306
1712848800000|2024-04-11 15:20:00|5975.8|5974|5975.8|5974|5977.6|5975.8|5975.3|5973.5|278
1712849100000|2024-04-11 15:25:00|5975.7|5973.9|5971.4|5969.6|5975.7|5973.9|5971.4|5969.6|274
1712849400000|2024-04-11 15:30:00|5971.6|5969.8|5971.9|5970.1|5972.4|5970.6|5970.2|5968.4|282
1712849700000|2024-04-11 15:35:00|5972.1|5970.3|5977.9|5976.1|5978.3|5976.5|5971.9|5970.1|331
1712850000000|2024-04-11 15:40:00|5978|5976.2|5979|5977.2|5981.9|5980.1|5977.9|5976.1|378
1712850300000|2024-04-11 15:45:00|5978.9|5977.1|5978.7|5976.9|5981.7|5979.9|5978.7|5976.9|347
1712850600000|2024-04-11 15:50:00|5978.8|5977|5980.9|5979.1|5981.3|5979.5|5978.8|5977|368
1712850900000|2024-04-11 15:55:00|5980.8|5979|5983.2|5981.4|5983.4|5981.6|5980.5|5978.7|358
1712851200000|2024-04-11 16:00:00|5983.3|5981.5|5981.7|5979.9|5984.6|5982.8|5980.8|5979|473
1712851500000|2024-04-11 16:05:00|5981.5|5979.7|5980.3|5978.5|5981.9|5980.1|5979.7|5977.9|348
1712851800000|2024-04-11 16:10:00|5980.4|5978.6|5981.6|5979.8|5982.2|5980.4|5980.3|5978.5|304
1712852100000|2024-04-11 16:15:00|5981.3|5979.5|5982.7|5980.9|5983.6|5981.8|5978.2|5976.4|299
1712852400000|2024-04-11 16:20:00|5982.8|5981|5982.8|5981|5983.7|5981.9|5981.9|5980.1|238
1712852700000|2024-04-11 16:25:00|5982.7|5980.9|5982.2|5980.4|5983.3|5981.5|5981.3|5979.2|174
1712853000000|2024-04-11 16:30:00|5982.1|5980.3|5983.2|5981.4|5983.6|5981.8|5981.4|5979.6|131
1712853300000|2024-04-11 16:35:00|5983.1|5981.3|5981.2|5979.4|5983.1|5981.3|5980.6|5978.8|187
1712853600000|2024-04-11 16:40:00|5981.3|5979.5|5983.9|5982.1|5984.4|5982.6|5981.3|5979.5|229
1712853900000|2024-04-11 16:45:00|5983.8|5982|5986.8|5985|5986.8|5985|5983.4|5981.6|260
1712854200000|2024-04-11 16:50:00|5986.9|5985.1|5987.4|5985.6|5988.4|5986.6|5986.9|5985.1|231
1712854500000|2024-04-11 16:55:00|5987.3|5985.5|5986.3|5984.5|5987.4|5985.6|5985.5|5983.7|212
1712854800000|2024-04-11 17:00:00|5986.2|5984.4|5988.5|5986.7|5990|5988.2|5983.8|5981.2|442
1712855100000|2024-04-11 17:05:00|5988.6|5986.8|5991.5|5989.7|5992.4|5990.6|5988|5986.2|416
1712855400000|2024-04-11 17:10:00|5991.4|5989.6|5993.4|5991.6|5993.6|5991.8|5991|5989.2|325
1712855700000|2024-04-11 17:15:00|5993.3|5991.5|5993|5991.2|5993.5|5991.7|5991.4|5989.5|216
1712856000000|2024-04-11 17:20:00|5992.9|5991.1|5991.5|5989.7|5994|5992.1|5991.3|5989.5|296
1712856300000|2024-04-11 17:25:00|5991.6|5989.8|5993.1|5991.3|5994.5|5992.3|5991.6|5989.8|254
1712856600000|2024-04-11 17:30:00|5993.2|5991.4|5993.4|5991.6|5994.3|5992.5|5992.5|5990.7|242
1712856900000|2024-04-11 17:35:00|5993.3|5991.5|5994.8|5993|5995.1|5993.3|5993.3|5991.5|210
1712857200000|2024-04-11 17:40:00|5994.7|5992.9|5995.2|5993.4|5995.3|5993.5|5993.8|5992|222
1712857500000|2024-04-11 17:45:00|5995.1|5993.3|5995.6|5993.8|5995.7|5993.9|5993.6|5991.5|180
1712857800000|2024-04-11 17:50:00|5995.7|5993.9|5997|5995.2|5997.8|5996|5995.3|5993.5|176
1712858100000|2024-04-11 17:55:00|5996.8|5995|5996.3|5994.5|5997.8|5996|5996|5994.2|178
1712858400000|2024-04-11 18:00:00|5996.4|5994.6|5998.4|5996.6|5998.9|5997.1|5995.8|5994|218
1712858700000|2024-04-11 18:05:00|5998.3|5996.5|6003.1|6001.3|6004.1|6002.3|5998.3|5996.5|250
1712859000000|2024-04-11 18:10:00|6003.2|6001.4|6001|5999.2|6003.2|6001.4|6000.7|5998.9|274
1712859300000|2024-04-11 18:15:00|6000.9|5999.1|6001.7|5999.9|6003|6001.2|6000.8|5999|292
1712859600000|2024-04-11 18:20:00|6001.8|6000|6002.7|6000.9|6002.8|6001|6001.7|5999.9|215
1712859900000|2024-04-11 18:25:00|6002.8|6001|6002.9|6001.1|6004.2|6002.4|6002.6|6000.8|228
1712860200000|2024-04-11 18:30:00|6003|6001.2|6001.8|6000|6003.4|6001.6|6001.6|5999.8|219
1712860500000|2024-04-11 18:35:00|6001.7|5999.9|6002.8|6001|6003.8|6002|6001.7|5999.9|167
1712860800000|2024-04-11 18:40:00|6002.7|6000.9|6002.8|6001|6003.7|6001.9|6002.3|6000.5|229
1712861100000|2024-04-11 18:45:00|6002.7|6000.9|5999.8|5998|6003.3|6001.5|5999.2|5996.7|253
1712861400000|2024-04-11 18:50:00|5999.7|5997.9|5997.8|5996|5999.9|5998.1|5997.6|5995.8|212
1712861700000|2024-04-11 18:55:00|5997.7|5995.9|5997.1|5994.1|5998.1|5996.1|5997.1|5994.1|160
1712862000000|2024-04-11 19:00:00|5997|5994|5996.8|5993.8|5997.6|5994.6|5995.6|5993.2|159
1712862300000|2024-04-11 19:05:00|5996.7|5993.7|5996.8|5995|5998.1|5995.2|5996.6|5993.6|82
1712862600000|2024-04-11 19:10:00|5997|5995.2|5996.8|5995|5998.1|5996.3|5996.8|5995|157
1712862900000|2024-04-11 19:15:00|5996.9|5995.1|5998.6|5996.8|5998.9|5997.1|5996.7|5994.9|136
1712863200000|2024-04-11 19:20:00|5998.8|5997|5999.8|5998|6000.2|5998.4|5998.2|5996.4|103
1712863500000|2024-04-11 19:25:00|5999.9|5998.1|6000.1|5998.3|6000.6|5998.8|5999.4|5997.6|69
1712863800000|2024-04-11 19:30:00|6000|5998.2|5999.9|5998.1|6000.1|5998.3|5999.4|5997.6|89
1712864100000|2024-04-11 19:35:00|6000|5998.2|6001.3|5999.5|6001.3|5999.5|5999.9|5998.1|101
1712864400000|2024-04-11 19:40:00|6001.4|5999.6|6002|6000.2|6002.4|6000.6|6000.6|5998.8|129
1712864700000|2024-04-11 19:45:00|6001.9|6000.1|6001.4|5999.6|6002.5|6000.7|6001.2|5999.4|199
1712865000000|2024-04-11 19:50:00|6001.3|5999.5|6002.3|5999.3|6002.4|6000.1|6000|5998.2|176
1712865300000|2024-04-11 19:55:00|6001.7|5999.9|6000.9|5999.1|6002.3|6000.1|6000.6|5998.8|192
1712865600000|2024-04-11 20:00:00|6000.8|5999|5999.8|5998|6000.8|5999|5999.4|5997.6|112
1712865900000|2024-04-11 20:05:00|5999.9|5998.1|6000.2|5998.4|6000.7|5998.9|5999.9|5998.1|123
1712866200000|2024-04-11 20:10:00|6000.1|5998.3|6000.1|5998.3|6000.2|5998.4|5999.2|5997.4|158
1712866500000|2024-04-11 20:15:00|6000|5998.2|5999.1|5997.3|6000.1|5998.3|5998.4|5996.6|212
1712866800000|2024-04-11 20:20:00|5999.2|5997.4|5999.8|5998|5999.8|5998|5998.8|5997|73
1712867100000|2024-04-11 20:25:00|5999.7|5997.9|5998.5|5996.7|5999.8|5998|5998.5|5996.7|56
1712867400000|2024-04-11 20:30:00|5998.6|5996.8|5998.2|5996.4|5998.8|5997|5998.1|5996.3|54
1712867700000|2024-04-11 20:35:00|5998.1|5996.3|5998.8|5997|5998.8|5997|5998.1|5996.3|53
1712868000000|2024-04-11 20:40:00|5998.7|5996.9|5998.7|5996.9|5998.8|5997|5998.4|5996.6|41
1712868300000|2024-04-11 20:45:00|5998.8|5997|5997.7|5995.9|5998.8|5997|5997.5|5995.7|42
1712868600000|2024-04-11 20:50:00|5997.8|5996|5996.8|5995|5997.9|5996.1|5996.5|5994.7|75
1712868900000|2024-04-11 20:55:00|5997.7|5994.1|5999.7|5994.9|5999.8|5995|5997.7|5993.6|102
1712869200000|2024-04-11 21:00:00|6002.6|5996.8|6003|5997.2|6005.6|5999.8|6002.6|5996.8|31
1712869500000|2024-04-11 21:05:00|6003.1|5997.3|6002.9|5997.1|6003.2|5997.4|6001.9|5996.1|60
1712869800000|2024-04-11 21:10:00|6002.4|5996.6|6000.5|5995|6003.2|5997.4|6000.5|5995|138
1712870100000|2024-04-11 21:15:00|6000.4|5994.8|6000.4|5995.5|6001.1|5995.7|5999.8|5994.7|137
1712870400000|2024-04-11 21:20:00|6000.6|5995.1|6001.2|5996.1|6001.5|5996.6|6000.2|5995|82
1712870700000|2024-04-11 21:25:00|6001.3|5996.2|6000.7|5995.9|6001.5|5996.6|6000.4|5995.5|86
1712871000000|2024-04-11 21:30:00|6000.6|5995.8|6000.8|5996|6001|5996.2|6000.3|5995.5|60
1712871300000|2024-04-11 21:35:00|6000.9|5996.1|6000.3|5995.5|6001.1|5996.3|6000.3|5995.3|34
1712871600000|2024-04-11 21:40:00|6000.6|5995.8|6000.7|5995.9|6001|5996.2|6000.4|5995.5|55
1712871900000|2024-04-11 21:45:00|6000.8|5996|6000.5|5995.7|6001|5996.2|6000.4|5995.6|40
1712872200000|2024-04-11 21:50:00|6000.4|5995.6|6000.5|5995.7|6000.7|5995.9|6000.2|5995.4|44
1712872500000|2024-04-11 21:55:00|6000.4|5995.6|6000.4|5995.6|6000.8|5996|6000.3|5995.5|68
1712872800000|2024-04-11 22:00:00|6000.3|5995.5|6002.7|5999.1|6003.4|5999.2|5999.9|5995.1|90
1712873100000|2024-04-11 22:05:00|6001.8|6000|6004.9|6001.9|6004.9|6001.9|6001.8|5999.3|73
1712873400000|2024-04-11 22:10:00|6004.8|6001.8|6005.1|6002.1|6005.9|6003.2|6004.8|6001.8|50
1712873700000|2024-04-11 22:15:00|6005.2|6002.2|6004.9|6001.9|6005.2|6002.2|6004.5|6001.5|104
1712874000000|2024-04-11 22:20:00|6005.3|6002.3|6007.3|6004.3|6007.4|6004.4|6005.3|6002.3|112
1712874300000|2024-04-11 22:25:00|6007.2|6004.2|6007.1|6004.1|6007.3|6004.3|6006.2|6003.2|102
1712874600000|2024-04-11 22:30:00|6006.9|6003.9|6005.9|6002.9|6007.3|6004.3|6005.4|6002.4|140
1712874900000|2024-04-11 22:35:00|6006|6003|6005.9|6002.9|6006|6003.5|6005.3|6002.4|56
1712875200000|2024-04-11 22:40:00|6005.8|6002.8|6005.9|6002.9|6005.9|6002.9|6005.4|6002.4|85
1712875500000|2024-04-11 22:45:00|6005.8|6002.8|6004|6001|6005.8|6002.8|6003.9|6000.9|154
1712875800000|2024-04-11 22:50:00|6004.3|6001.3|6003.1|6000.1|6004.3|6001.3|6002.9|6000|155
1712876100000|2024-04-11 22:55:00|6003|6000|6004|6001|6004.4|6001.4|6003|6000|59
1712876400000|2024-04-11 23:00:00|6004.1|6001.1|6004|6001|6004.5|6001.5|6003.9|6000.9|50
1712876700000|2024-04-11 23:05:00|6004.1|6001.1|6004.4|6001.4|6004.7|6001.7|6004|6001|57
1712877000000|2024-04-11 23:10:00|6004.5|6001.5|6003.3|6001.5|6004.8|6002|6003.3|6001.4|32
1712877300000|2024-04-11 23:15:00|6003.2|6001.4|6005|6002|6005|6002.5|6002.7|6000.9|97
1712877600000|2024-04-11 23:20:00|6004.9|6001.9|6004.9|6001.9|6005.1|6002.1|6004.3|6001.3|32
1712877900000|2024-04-11 23:25:00|6005|6002|6004.5|6001.5|6005.4|6002.4|6004.4|6001.4|55
1712878200000|2024-04-11 23:30:00|6004.4|6001.4|6003.6|6000.6|6004.7|6002.1|6003.4|6000.5|98
1712878500000|2024-04-11 23:35:00|6003.5|6000.5|6003.5|6000.5|6004.5|6001.5|6003.5|6000.5|38
1712878800000|2024-04-11 23:40:00|6003.4|6000.4|6002.9|5999.9|6003.4|6000.4|6002.2|5999.4|28
1712879100000|2024-04-11 23:45:00|6003|6000|6003.3|6001.5|6003.6|6001.5|6000.9|5998.9|77
1712879400000|2024-04-11 23:50:00|6003.2|6001.4|6002|5999|6003.2|6001.4|6001|5999|119
1712879700000|2024-04-11 23:55:00|6002.1|5999.1|6002.3|6000.5|6002.5|6000.6|6001.1|5998.8|151
1712880000000|2024-04-12 00:00:00|6002.2|6000.4|5998.5|5996.7|6002.3|6000.5|5998.2|5996.4|233
1712880300000|2024-04-12 00:05:00|5998.6|5996.8|6000.9|5999.1|6001.7|5999.9|5998.3|5996.5|198
1712880600000|2024-04-12 00:10:00|6001|5999.2|5999.3|5997.5|6001.8|6000|5998.4|5996.6|227
1712880900000|2024-04-12 00:15:00|5999.2|5997.4|5997.9|5996.1|5999.2|5997.4|5996.7|5994.9|137
1712881200000|2024-04-12 00:20:00|5998|5996.2|5999.4|5997.6|5999.7|5997.9|5998|5996.2|112
1712881500000|2024-04-12 00:25:00|5999.3|5997.5|5999.4|5997.6|5999.6|5997.8|5998.4|5996.6|178
1712881800000|2024-04-12 00:30:00|5999.5|5997.7|6001.2|5999.4|6001.3|5999.5|5999.5|5997.7|128
1712882100000|2024-04-12 00:35:00|6001.3|5999.5|6003.8|6002|6003.9|6002.1|6001.3|5999.5|124
1712882400000|2024-04-12 00:40:00|6003.6|6001.8|6004.8|6003|6004.8|6003|6001.8|6000|163
1712882700000|2024-04-12 00:45:00|6004.9|6003.1|6004.8|6003|6004.9|6003.1|6003.9|6002.1|115
1712883000000|2024-04-12 00:50:00|6004.7|6002.9|6004.9|6003.1|6005.4|6003.6|6004.6|6002.8|189
1712883300000|2024-04-12 00:55:00|6004.8|6003|6005.2|6003.4|6005.3|6003.5|6003.2|6001.4|176
1712883600000|2024-04-12 01:00:00|6005.3|6003.5|6006.7|6004.9|6007.9|6006.1|6005.3|6003.5|267
1712883900000|2024-04-12 01:05:00|6006.8|6005|6004.7|6002.9|6007.1|6005.3|6003.6|6001.8|191
1712884200000|2024-04-12 01:10:00|6004.8|6003|6004.9|6003.1|6005.9|6004.1|6003.8|6002|204
1712884500000|2024-04-12 01:15:00|6004.8|6003|6006.2|6004.4|6006.5|6004.7|6003.5|6001.7|240
1712884800000|2024-04-12 01:20:00|6006.3|6004.5|6005.8|6004|6007.4|6005.6|6004.3|6002.5|245
1712885100000|2024-04-12 01:25:00|6005.9|6004.1|6006.3|6004.5|6007.2|6005.4|6005.6|6003.8|216
1712885400000|2024-04-12 01:30:00|6006.2|6004.4|6010.8|6009|6011.1|6009.3|6006.2|6004.4|317
1712885700000|2024-04-12 01:35:00|6010.7|6008.9|6009.5|6007.7|6010.7|6008.9|6008.7|6006.9|202
1712886000000|2024-04-12 01:40:00|6009.6|6007.8|6007.9|6006.1|6010.2|6008.4|6006.9|6005.1|255
1712886300000|2024-04-12 01:45:00|6008|6006.2|6009.1|6007.3|6009.3|6007.5|6007.6|6005.8|255
1712886600000|2024-04-12 01:50:00|6009.2|6007.4|6009.5|6007.7|6010.6|6008.8|6009.2|6007.4|201
1712886900000|2024-04-12 01:55:00|6009.4|6007.6|6009.7|6007.9|6011.3|6009.5|6009.4|6007.6|143
1712887200000|2024-04-12 02:00:00|6009.6|6007.8|6010.3|6008.5|6010.6|6008.8|6008.8|6007|178
1712887500000|2024-04-12 02:05:00|6010.2|6008.4|6009.7|6007.9|6010.5|6008.7|6009.4|6007.6|149
1712887800000|2024-04-12 02:10:00|6009.6|6007.8|6010.6|6007.6|6010.7|6008.7|6008.2|6006.4|181
1712888100000|2024-04-12 02:15:00|6010.7|6007.7|6006.7|6004.9|6010.7|6008.2|6006.7|6004.9|166
1712888400000|2024-04-12 02:20:00|6006.8|6005|6009.3|6007.5|6009.4|6007.5|6006.7|6004.9|203
1712888700000|2024-04-12 02:25:00|6009.2|6007.4|6008.2|6006.4|6009.7|6007.9|6007.4|6005.6|260
1712889000000|2024-04-12 02:30:00|6007.7|6005.9|6008.1|6006.3|6008.4|6006.6|6006.8|6005|182
1712889300000|2024-04-12 02:35:00|6008.3|6006.5|6007.9|6006.1|6009.1|6007.3|6007.4|6005.6|192
1712889600000|2024-04-12 02:40:00|6007.8|6006|6006.7|6004.9|6008.7|6006.9|6006.7|6004.9|209
1712889900000|2024-04-12 02:45:00|6006.6|6004.8|6005.5|6003.7|6006.6|6004.8|6005.4|6003.6|129
1712890200000|2024-04-12 02:50:00|6005.6|6003.8|6006.2|6004.4|6006.7|6004.9|6005.4|6003.6|130
1712890500000|2024-04-12 02:55:00|6006.1|6004.3|6006.9|6005.1|6008|6006.2|6006|6004.2|125
1712890800000|2024-04-12 03:00:00|6006.8|6005|6005.9|6004.1|6007.4|6005.6|6005.8|6004|156
1712891100000|2024-04-12 03:05:00|6006|6004.2|6003.2|6001.4|6006|6004.2|6003.1|6001.3|209
1712891400000|2024-04-12 03:10:00|6003.3|6001.5|6002.8|6001|6003.8|6002|6002.2|6000.4|188
1712891700000|2024-04-12 03:15:00|6002.6|6000.8|6004|6002.2|6004.6|6002.8|6002.2|6000.4|134
1712892000000|2024-04-12 03:20:00|6003.9|6002.1|6003.8|6002|6004.8|6003|6003.2|6001.4|175
1712892300000|2024-04-12 03:25:00|6004|6002.2|6002.9|6001.1|6004.3|6002.5|6002.8|6001|169
1712892600000|2024-04-12 03:30:00|6002.8|6001|6001.6|5999.8|6002.9|6001.1|6000.3|5998.5|142
1712892900000|2024-04-12 03:35:00|6001.7|5999.9|6001.8|6000|6002.7|6000.9|6001.2|5999.4|175
1712893200000|2024-04-12 03:40:00|6001.9|6000.1|6000.5|5998.7|6002.1|6000.3|6000.3|5998.5|211
1712893500000|2024-04-12 03:45:00|6000.4|5998.6|5998.5|5996.7|6001|5999.2|5998.2|5996.4|196
1712893800000|2024-04-12 03:50:00|5998.4|5996.6|5998.5|5996.7|5998.6|5996.8|5996.7|5994.9|166
1712894100000|2024-04-12 03:55:00|5998.4|5996.6|5998.2|5996.4|5998.7|5996.9|5997.5|5995.7|96
1712894400000|2024-04-12 04:00:00|5998.3|5996.5|5996.9|5995.1|5998.7|5996.9|5996.6|5994.8|125
1712894700000|2024-04-12 04:05:00|5997|5995.2|5996.9|5995.1|5997.2|5995.4|5996.4|5994.6|145
1712895000000|2024-04-12 04:10:00|5997|5995.2|5997.9|5996.1|5998.3|5996.5|5996.8|5995|128
1712895300000|2024-04-12 04:15:00|5997.8|5996|5997.8|5996|5998.6|5996.8|5996.9|5995.1|78
1712895600000|2024-04-12 04:20:00|5997.9|5996.1|5998.4|5996.6|5998.6|5996.8|5997.8|5996|131
1712895900000|2024-04-12 04:25:00|5998.5|5996.7|5998.4|5996.6|5998.9|5997.1|5998.2|5996.4|120
1712896200000|2024-04-12 04:30:00|5998.3|5996.5|5998.6|5996.8|5999.2|5997.4|5998.3|5996.5|74
1712896500000|2024-04-12 04:35:00|5998.5|5996.7|5998.4|5996.6|5999.2|5997.4|5998.4|5996.6|129
1712896800000|2024-04-12 04:40:00|5998.3|5996.5|5997.4|5995.6|5998.6|5996.8|5997.4|5995.6|145
1712897100000|2024-04-12 04:45:00|5997.3|5995.5|5996.7|5994.9|5997.4|5995.6|5996.3|5994.5|121
1712897400000|2024-04-12 04:50:00|5996.6|5994.8|5996.4|5994.6|5997.4|5995.6|5996.4|5994.6|127
1712897700000|2024-04-12 04:55:00|5996.5|5994.7|5995.3|5993.5|5996.8|5995|5994.8|5993|129
1712898000000|2024-04-12 05:00:00|5995.4|5993.6|5996.4|5994.6|5996.9|5995.1|5995.3|5993.5|166
1712898300000|2024-04-12 05:05:00|5996.5|5994.7|5996.4|5994.6|5997.3|5995.5|5995.8|5994|137
1712898600000|2024-04-12 05:10:00|5996.3|5994.5|5993.9|5992.1|5996.4|5994.6|5993.3|5991.5|73
1712898900000|2024-04-12 05:15:00|5994|5992.2|5994.6|5992.8|5995.3|5993.5|5993.9|5992.1|160
1712899200000|2024-04-12 05:20:00|5994.5|5992.7|5994.7|5992.9|5995.5|5993.7|5994|5992.2|143
1712899500000|2024-04-12 05:25:00|5994.6|5992.8|5994.3|5992.5|5994.9|5993.1|5993.5|5991.7|141
1712899800000|2024-04-12 05:30:00|5994.4|5992.6|5995.1|5993.3|5995.7|5993.9|5994.4|5992.6|137
1712900100000|2024-04-12 05:35:00|5995|5993.2|5995.6|5993.8|5995.8|5994|5994.6|5992.8|121
1712900400000|2024-04-12 05:40:00|5995.7|5993.9|5997.1|5995.3|5997.3|5995.5|5995.1|5993.3|147
1712900700000|2024-04-12 05:45:00|5997|5995.2|5995.7|5993.9|5997.2|5995.4|5995.2|5993.4|113
1712901000000|2024-04-12 05:50:00|5995.5|5993.7|5994.2|5992.4|5995.7|5993.9|5994.1|5992.3|152
1712901300000|2024-04-12 05:55:00|5994.1|5992.3|5992.8|5989.8|5995.1|5993.3|5991.9|5989.7|117
1712901600000|2024-04-12 06:00:00|5992.9|5989.9|5990.3|5988.5|5992.9|5990.6|5989.5|5987.7|242
1712901900000|2024-04-12 06:05:00|5990.1|5988.3|5990.5|5988.7|5991.2|5989.4|5989|5987.2|233
1712902200000|2024-04-12 06:10:00|5990.4|5988.6|5989.7|5987.9|5992.2|5990.4|5989.1|5987.3|197
1712902500000|2024-04-12 06:15:00|5989.8|5988|5991|5989.2|5991.1|5989.3|5988.8|5987|164
1712902800000|2024-04-12 06:20:00|5990.8|5989|5987|5985.2|5991|5989.2|5986.6|5984.8|239
1712903100000|2024-04-12 06:25:00|5987.1|5985.3|5987.3|5985.5|5988.7|5986.9|5986.8|5985|188
1712903400000|2024-04-12 06:30:00|5987.2|5985.4|5986.9|5985.1|5988|5986.2|5985.2|5983.4|259
1712903700000|2024-04-12 06:35:00|5987|5985.2|5980.7|5978.9|5987|5985.2|5979.1|5977.3|283
1712904000000|2024-04-12 06:40:00|5980.6|5978.8|5977.5|5975.7|5982.5|5980.7|5976.7|5974.9|277
1712904300000|2024-04-12 06:45:00|5977.8|5976|5977|5975.2|5979|5977.2|5977|5975.2|253
1712904600000|2024-04-12 06:50:00|5976.8|5975|5976.6|5974.8|5977.7|5975.9|5975.8|5974|273
1712904900000|2024-04-12 06:55:00|5976.7|5974.9|5978|5976.2|5978.5|5976.2|5975.2|5973.4|226
1712905200000|2024-04-12 07:00:00|5978.3|5976.5|5977.5|5975.7|5979.3|5977.1|5975.7|5973.9|326
1712905500000|2024-04-12 07:05:00|5977.4|5975.6|5974.8|5973|5977.8|5976|5973.5|5971.7|243
1712905800000|2024-04-12 07:10:00|5974.9|5973.1|5973.5|5971.7|5975.1|5973.3|5970.8|5969|262
1712906100000|2024-04-12 07:15:00|5973.8|5972|5972.2|5970.4|5975.2|5973.4|5971.8|5970|297
1712906400000|2024-04-12 07:20:00|5972.1|5970.3|5972.1|5970.3|5973.5|5971.7|5971.3|5969.5|297
1712906700000|2024-04-12 07:25:00|5972.2|5970.4|5973.2|5971.4|5973.9|5972.1|5971.8|5970|227
1712907000000|2024-04-12 07:30:00|5973.1|5971.3|5975.9|5974.1|5976.7|5974.9|5973.1|5971.3|227
1712907300000|2024-04-12 07:35:00|5976|5974.2|5977.7|5975.9|5978.3|5976.5|5976|5974.2|179
1712907600000|2024-04-12 07:40:00|5977.8|5976|5976.4|5974.6|5978.6|5976.8|5975.9|5974.1|159
1712907900000|2024-04-12 07:45:00|5976.5|5974.7|5980.5|5978.7|5980.9|5979.1|5976.5|5974.7|231
1712908200000|2024-04-12 07:50:00|5980.6|5978.8|5980.9|5979.1|5981.4|5979.6|5979.8|5978|245
1712908500000|2024-04-12 07:55:00|5980.8|5979|5983.1|5981.3|5983.4|5981.6|5980|5978.2|214
1712908800000|2024-04-12 08:00:00|5983|5981.2|5983.4|5981.6|5983.8|5982|5981.9|5980.1|305
1712909100000|2024-04-12 08:05:00|5983.5|5981.7|5983.6|5981.8|5984.4|5982.6|5983.3|5981.5|198
1712909400000|2024-04-12 08:10:00|5983.8|5982|5981.1|5979.3|5984|5982.2|5980.8|5979|210
1712909700000|2024-04-12 08:15:00|5981.2|5979.4|5983.3|5981.5|5983.9|5982.1|5980.6|5978.8|185
1712910000000|2024-04-12 08:20:00|5983.1|5981.3|5983.9|5982.1|5985|5983.2|5982|5980.2|190
1712910300000|2024-04-12 08:25:00|5984.2|5982.4|5981.5|5979.7|5984.5|5982.7|5980.7|5978.9|218
1712910600000|2024-04-12 08:30:00|5981.3|5979.5|5979.5|5977.7|5981.4|5979.6|5979.4|5977.6|214
1712910900000|2024-04-12 08:35:00|5979.4|5977.6|5980.3|5978.5|5980.4|5978.6|5977.5|5975.7|263
1712911200000|2024-04-12 08:40:00|5980.4|5978.6|5977.5|5975.7|5980.5|5978.7|5977.1|5975.3|164
1712911500000|2024-04-12 08:45:00|5977.4|5975.6|5978.8|5977|5978.9|5977.1|5977.4|5975.6|124
1712911800000|2024-04-12 08:50:00|5978.9|5977.1|5978.4|5976.6|5979.2|5977.4|5977.9|5976.1|178
1712912100000|2024-04-12 08:55:00|5978.3|5976.5|5975.4|5973.6|5978.7|5976.9|5975.4|5973.6|207
1712912400000|2024-04-12 09:00:00|5975.5|5973.7|5975.8|5974|5975.8|5974|5973.3|5970.7|152
1712912700000|2024-04-12 09:05:00|5975.7|5973.9|5975.6|5973.8|5977.4|5975.6|5975.5|5973.7|188
1712913000000|2024-04-12 09:10:00|5975.5|5973.7|5976|5974.2|5976.5|5974.7|5975.3|5973.5|163
1712913300000|2024-04-12 09:15:00|5975.9|5974.1|5973.4|5971.6|5977.4|5975.6|5973.3|5971.5|204
1712913600000|2024-04-12 09:20:00|5973.3|5971.5|5970.7|5968.9|5973.5|5971.7|5970.4|5968.6|185
1712913900000|2024-04-12 09:25:00|5970|5968.2|5967.7|5965.9|5970.4|5968.6|5966.7|5964.9|180
1712914200000|2024-04-12 09:30:00|5967.4|5965.6|5969.9|5968.1|5970.4|5968.6|5967.3|5965.5|181
1712914500000|2024-04-12 09:35:00|5969.8|5968|5970.3|5968.5|5971.4|5969.6|5969.6|5967.8|179
1712914800000|2024-04-12 09:40:00|5970.4|5968.6|5968.4|5966.6|5971.5|5969.7|5968.4|5966.6|168
1712915100000|2024-04-12 09:45:00|5968|5966.2|5969.5|5967.7|5970.5|5968.7|5967.7|5965.9|135
1712915400000|2024-04-12 09:50:00|5970.1|5968.3|5972.5|5970.7|5972.9|5971.1|5970.1|5968.3|143
1712915700000|2024-04-12 09:55:00|5972.4|5970.6|5972|5970.2|5972.5|5970.7|5970.6|5968.8|225
1712916000000|2024-04-12 10:00:00|5972.1|5970.3|5970.4|5968.6|5972.2|5970.4|5970.3|5968.5|203
1712916300000|2024-04-12 10:05:00|5970.6|5968.8|5970.5|5968.7|5971.7|5969.9|5969.9|5968.1|174
1712916600000|2024-04-12 10:10:00|5970.4|5968.6|5970.9|5969.1|5971|5969.2|5969.5|5967.7|157
1712916900000|2024-04-12 10:15:00|5970.8|5969|5969.7|5967.9|5971.5|5969.7|5968.9|5967.1|161
1712917200000|2024-04-12 10:20:00|5969.8|5968|5965.9|5964.1|5969.9|5968.1|5965.3|5963.5|245
1712917500000|2024-04-12 10:25:00|5966|5964.2|5964.5|5962.7|5966.1|5964.3|5963.9|5962.1|266
1712917800000|2024-04-12 10:30:00|5964.6|5962.8|5961.9|5960.1|5965.1|5963.3|5961.8|5960|152
1712918100000|2024-04-12 10:35:00|5962|5960.2|5958.4|5956.6|5962.2|5960.4|5958.4|5956.6|150
1712918400000|2024-04-12 10:40:00|5958.5|5956.7|5958.4|5956.6|5959.1|5957.3|5958|5956.2|163
1712918700000|2024-04-12 10:45:00|5958.1|5956.3|5958.1|5956.3|5958.9|5957.1|5957.6|5955.8|207
1712919000000|2024-04-12 10:50:00|5958.2|5956.4|5959.1|5957.3|5959.4|5957.6|5957.6|5955.8|281
1712919300000|2024-04-12 10:55:00|5959.4|5957.6|5958.9|5957.1|5960|5958.2|5958.1|5956.3|198
1712919600000|2024-04-12 11:00:00|5959|5957.2|5960|5958.2|5960.7|5958.9|5958.5|5956.7|221
1712919900000|2024-04-12 11:05:00|5959.9|5958.1|5959.5|5957.7|5960.5|5958.7|5958.2|5956.4|210
1712920200000|2024-04-12 11:10:00|5959.6|5957.8|5960.6|5958.8|5960.8|5959|5959.3|5957.5|171
1712920500000|2024-04-12 11:15:00|5960.5|5958.7|5960.4|5958.6|5961.3|5959.5|5958.5|5956.7|220
1712920800000|2024-04-12 11:20:00|5960.3|5958.5|5962.7|5960.9|5962.8|5961|5959.5|5957.7|210
1712921100000|2024-04-12 11:25:00|5962.6|5960.8|5963.4|5961.6|5964.2|5962.4|5962.1|5960.3|225
1712921400000|2024-04-12 11:30:00|5963.5|5961.7|5962.1|5960.3|5963.5|5961.7|5960.8|5959|183
1712921700000|2024-04-12 11:35:00|5962.2|5960.4|5963.4|5961.6|5963.7|5961.9|5962|5960.2|182
1712922000000|2024-04-12 11:40:00|5963.5|5961.7|5964.9|5963.1|5965.3|5963.5|5961.9|5960.1|208
1712922300000|2024-04-12 11:45:00|5964.5|5962.7|5965.6|5963.8|5965.7|5963.9|5963.6|5961.8|193
1712922600000|2024-04-12 11:50:00|5965.5|5963.7|5965.3|5963.5|5966.2|5964.4|5964.9|5963.1|168
1712922900000|2024-04-12 11:55:00|5965.2|5963.4|5963.1|5961.3|5965.8|5964|5962.5|5960.7|170
1712923200000|2024-04-12 12:00:00|5963|5961.2|5963.8|5962|5964.6|5962.8|5962.6|5960.8|267
1712923500000|2024-04-12 12:05:00|5963.7|5961.9|5961.1|5959.3|5964.8|5963|5961.1|5959.3|220
1712923800000|2024-04-12 12:10:00|5961|5959.2|5959.2|5957.4|5961.6|5959.8|5958.7|5956.9|220
1712924100000|2024-04-12 12:15:00|5959.1|5957.3|5962|5960.2|5962.2|5960.4|5958.4|5956.6|213
1712924400000|2024-04-12 12:20:00|5961.8|5960|5959.6|5957.8|5961.8|5960|5958.5|5956.7|218
1712924700000|2024-04-12 12:25:00|5959.7|5957.9|5957|5955.2|5960.2|5958.4|5955.9|5954.1|249
1712925000000|2024-04-12 12:30:00|5957.1|5955.3|5959.6|5957.8|5960|5958.2|5956|5954.2|316
1712925300000|2024-04-12 12:35:00|5959.7|5957.9|5955.6|5953.8|5962.4|5960.6|5955.6|5953.8|416
1712925600000|2024-04-12 12:40:00|5955.8|5954|5956.8|5955|5958.5|5956.7|5955.8|5954|414
1712925900000|2024-04-12 12:45:00|5956.9|5955.1|5953.5|5951.7|5958.2|5956.4|5953.5|5951.7|397
1712926200000|2024-04-12 12:50:00|5953.4|5951.6|5954|5952.2|5954.9|5953.1|5949.8|5948|407
1712926500000|2024-04-12 12:55:00|5953.9|5952.1|5953.5|5951.7|5957|5955.2|5953.1|5951.3|404
1712926800000|2024-04-12 13:00:00|5953.4|5951.6|5952.7|5950.9|5954.5|5952.7|5951.4|5949.6|365
1712927100000|2024-04-12 13:05:00|5952.6|5950.8|5949.1|5947.3|5952.6|5950.8|5948.6|5946.8|352
1712927400000|2024-04-12 13:10:00|5949|5947.2|5950.8|5949|5951.1|5949.3|5947.3|5945.5|381
1712927700000|2024-04-12 13:15:00|5950.9|5949.1|5947.9|5946.1|5952.4|5950.6|5947.1|5945.3|380
1712928000000|2024-04-12 13:20:00|5948|5946.2|5946.4|5944.6|5948.7|5946.9|5946.1|5944.3|266
1712928300000|2024-04-12 13:25:00|5946.1|5944.3|5944.7|5942.9|5946.1|5944.3|5943.4|5941.6|253
1712928600000|2024-04-12 13:30:00|5944.8|5943|5944.8|5943|5946|5943.6|5941.9|5940.1|457
1712928900000|2024-04-12 13:35:00|5944.9|5943.1|5945.4|5943.6|5946|5943.9|5942.2|5940.4|422
1712929200000|2024-04-12 13:40:00|5945.1|5943.3|5948.9|5947.1|5949.8|5948|5945|5943.2|326
1712929500000|2024-04-12 13:45:00|5948.7|5946.9|5950.7|5948.9|5952.4|5950.6|5947.3|5945.3|397
1712929800000|2024-04-12 13:50:00|5950.8|5949|5946.2|5944.4|5951.6|5949.7|5946|5944.2|346
1712930100000|2024-04-12 13:55:00|5946.1|5944.3|5947|5944|5947.4|5945.6|5943.8|5941.4|226
1712930400000|2024-04-12 14:00:00|5946.9|5942.9|5944|5942.2|5948.9|5947.1|5940.9|5939.1|529
1712930700000|2024-04-12 14:05:00|5943.9|5942.1|5939.4|5937.6|5947.4|5945.6|5939.2|5937.4|525
1712931000000|2024-04-12 14:10:00|5939.5|5937.7|5942|5940.2|5942.3|5940.5|5939.4|5937.6|396
1712931300000|2024-04-12 14:15:00|5941.6|5939.8|5938.4|5936.6|5941.6|5939.8|5936.8|5935|391
1712931600000|2024-04-12 14:20:00|5938.3|5936.5|5939.9|5938.1|5940.3|5938.5|5936.6|5934.8|331
1712931900000|2024-04-12 14:25:00|5939.8|5938|5939.9|5938.1|5940.8|5939|5937.8|5936|316
1712932200000|2024-04-12 14:30:00|5940|5938.2|5939.6|5937.8|5943.8|5942|5939|5937.2|358
1712932500000|2024-04-12 14:35:00|5939.7|5937.9|5940.4|5938.6|5941.7|5939.9|5939.4|5937.6|344
1712932800000|2024-04-12 14:40:00|5940.3|5938.5|5940.9|5939.1|5941.4|5939.6|5939.1|5937.3|267
1712933100000|2024-04-12 14:45:00|5941|5939.2|5939.6|5937.8|5942.9|5941.1|5939.1|5937.3|274
1712933400000|2024-04-12 14:50:00|5939.5|5937.7|5942.6|5940.8|5943.3|5941.5|5939.4|5937.6|304
1712933700000|2024-04-12 14:55:00|5942.7|5940.9|5944.4|5942.6|5944.6|5942.8|5941.6|5939.8|267
1712934000000|2024-04-12 15:00:00|5944.2|5942.4|5947.1|5945.3|5947.8|5946|5943.7|5941.9|260
1712934300000|2024-04-12 15:05:00|5947|5945.2|5944.5|5942.7|5947.1|5945.3|5943.2|5941.4|316
1712934600000|2024-04-12 15:10:00|5944.6|5942.8|5942.5|5940.7|5944.9|5943.1|5942.3|5940.5|301
1712934900000|2024-04-12 15:15:00|5942.4|5940.6|5945.2|5943.4|5945.2|5943.4|5941.2|5939.4|356
1712935200000|2024-04-12 15:20:00|5945.4|5943.6|5944.7|5942.9|5945.8|5944|5944|5942.2|247
1712935500000|2024-04-12 15:25:00|5944.6|5942.8|5947|5945.2|5947|5945.2|5943.6|5941.8|264
1712935800000|2024-04-12 15:30:00|5947.1|5945.3|5949.7|5947.9|5950.1|5948.3|5946.1|5944.3|376
1712936100000|2024-04-12 15:35:00|5949.6|5947.8|5949.7|5947.9|5952.1|5950.3|5948.8|5947|339
1712936400000|2024-04-12 15:40:00|5949.5|5947.7|5950.8|5949|5951.4|5949.6|5948.9|5947.1|308
1712936700000|2024-04-12 15:45:00|5950.7|5948.9|5950.5|5948.7|5950.8|5949|5949.3|5947.5|214
1712937000000|2024-04-12 15:50:00|5950.4|5948.6|5949|5947.2|5950.5|5948.7|5948|5946.2|230
1712937300000|2024-04-12 15:55:00|5948.9|5947.1|5949.3|5947.5|5950.4|5948.6|5948.6|5946.8|211
1712937600000|2024-04-12 16:00:00|5949.2|5947.4|5947.4|5945.6|5949.4|5947.6|5947.3|5945.5|198
1712937900000|2024-04-12 16:05:00|5947.3|5945.5|5947.6|5945.8|5949.5|5947.7|5947.2|5945.4|227
1712938200000|2024-04-12 16:10:00|5947.5|5945.7|5946.5|5944.7|5947.6|5945.8|5945.1|5943.3|221
1712938500000|2024-04-12 16:15:00|5946.6|5944.8|5944.4|5942.6|5947.3|5945.5|5943.7|5941.9|275
1712938800000|2024-04-12 16:20:00|5944.5|5942.7|5944.5|5942.7|5944.9|5943.1|5942.9|5941.1|250
1712939100000|2024-04-12 16:25:00|5944.3|5942.5|5942.9|5941.1|5945.8|5944|5942.5|5940.7|243
1712939400000|2024-04-12 16:30:00|5943.1|5941.3|5942.3|5940.5|5943.1|5941.3|5941.2|5939.3|310
1712939700000|2024-04-12 16:35:00|5942.4|5940.6|5940.6|5938.8|5943.4|5941.6|5939.9|5938.1|263
1712940000000|2024-04-12 16:40:00|5940.5|5938.7|5939.9|5938.1|5941.2|5939.4|5939.4|5937.6|220
1712940300000|2024-04-12 16:45:00|5939.7|5937.9|5938.3|5936.5|5940.1|5938.3|5938.3|5936.5|252
1712940600000|2024-04-12 16:50:00|5938.4|5936.6|5940.6|5938.8|5941.4|5939.6|5938.4|5936.6|229
1712940900000|2024-04-12 16:55:00|5940.5|5938.7|5940|5938.2|5941.4|5939.6|5939.9|5938.1|202
1712941200000|2024-04-12 17:00:00|5939.9|5938.1|5940.4|5938.6|5941.6|5939.8|5939.9|5938.1|189
1712941500000|2024-04-12 17:05:00|5940.5|5938.7|5938.7|5936.9|5941|5939.2|5938.4|5936.6|166
1712941800000|2024-04-12 17:10:00|5938.8|5937|5939.7|5937.9|5940.5|5938.7|5938.8|5937|224
1712942100000|2024-04-12 17:15:00|5939.6|5937.8|5938.5|5936.7|5941.8|5940|5938.5|5936.7|207
1712942400000|2024-04-12 17:20:00|5938.4|5936.6|5937.4|5935.6|5938.4|5936.6|5936.4|5934.6|190
1712942700000|2024-04-12 17:25:00|5937.5|5935.7|5938.2|5936.4|5938.9|5937.1|5937|5935.2|162
1712943000000|2024-04-12 17:30:00|5938.3|5936.5|5937.9|5936.1|5939.1|5937.3|5937.3|5935.5|166
1712943300000|2024-04-12 17:35:00|5938|5936.2|5938.7|5936.9|5938.9|5937.1|5936.4|5934.6|198
1712943600000|2024-04-12 17:40:00|5938.5|5936.7|5940|5938.2|5941.1|5939.3|5938.5|5936.7|204
1712943900000|2024-04-12 17:45:00|5940.1|5938.3|5942.9|5941.1|5944.1|5942.3|5940|5938.2|205
1712944200000|2024-04-12 17:50:00|5943|5941.2|5942.5|5940.7|5944|5942.2|5941.8|5940|223
1712944500000|2024-04-12 17:55:00|5942.8|5941|5941.7|5939.9|5943.5|5941.7|5941.3|5939.5|251
1712944800000|2024-04-12 18:00:00|5941.5|5939.7|5939.6|5937.8|5941.5|5939.7|5938.9|5937.1|202
1712945100000|2024-04-12 18:05:00|5939.5|5937.7|5941.9|5940.1|5942.4|5940.6|5939.4|5937.6|230
1712945400000|2024-04-12 18:10:00|5941.8|5940|5941.4|5939.6|5943.1|5941.3|5941.2|5939.3|242
1712945700000|2024-04-12 18:15:00|5941.3|5939.5|5940.9|5939.1|5942.4|5940.2|5940.7|5938.9|196
1712946000000|2024-04-12 18:20:00|5941|5939.2|5939.9|5938.1|5941.6|5939.8|5939.9|5937.5|166
1712946300000|2024-04-12 18:25:00|5939.6|5937.8|5938.5|5936.7|5940.6|5938|5938.3|5935.9|247
1712946600000|2024-04-12 18:30:00|5938.4|5936.6|5937.1|5935.3|5938.7|5936.9|5936.6|5934.8|154
1712946900000|2024-04-12 18:35:00|5937.2|5935.4|5935.9|5934.1|5937.6|5935.8|5935.8|5934|158
1712947200000|2024-04-12 18:40:00|5936|5934.2|5936.4|5934.6|5937.5|5935.7|5935.9|5934.1|143
1712947500000|2024-04-12 18:45:00|5936.5|5934.7|5936.1|5934.3|5937.1|5935.3|5935.8|5934|142
1712947800000|2024-04-12 18:50:00|5936.2|5934.4|5936.8|5935|5937.2|5935.4|5936.2|5934.4|111
1712948100000|2024-04-12 18:55:00|5936.7|5934.9|5936.4|5934.6|5937.3|5935.5|5936.2|5934.4|140
1712948400000|2024-04-12 19:00:00|5936.3|5934.5|5936.3|5934.5|5937.4|5934.9|5935.9|5933.7|128
1712948700000|2024-04-12 19:05:00|5936.2|5934.4|5936.6|5934.8|5936.9|5935.1|5935.9|5934.1|141
1712949000000|2024-04-12 19:10:00|5936.7|5934.9|5936.2|5934.4|5937.3|5935.5|5935.9|5934.1|122
1712949300000|2024-04-12 19:15:00|5936|5934.2|5937|5935.2|5937.9|5935.6|5935.4|5933.6|111
1712949600000|2024-04-12 19:20:00|5937.2|5935.4|5937.3|5935.5|5938.1|5936.3|5936.8|5934.9|108
1712949900000|2024-04-12 19:25:00|5937.6|5935.8|5937.3|5935.5|5938.6|5936.8|5937.2|5935.4|110
1712950200000|2024-04-12 19:30:00|5937.2|5935.4|5937.3|5935.5|5938.3|5936.5|5936.6|5934.8|93
1712950500000|2024-04-12 19:35:00|5937.2|5935.4|5936|5934.2|5937.3|5935.5|5936|5934.2|126
1712950800000|2024-04-12 19:40:00|5936.2|5934.4|5937|5935.2|5937.8|5936|5936.1|5934.3|119
1712951100000|2024-04-12 19:45:00|5937.2|5935.4|5935.8|5934|5937.6|5935.8|5935.6|5933.8|134
1712951400000|2024-04-12 19:50:00|5936.3|5934.5|5935.8|5934|5936.3|5934.5|5935.1|5933.3|163
1712951700000|2024-04-12 19:55:00|5935.7|5933.9|5936.3|5934.5|5936.9|5935.1|5935.7|5933.9|137
1712952000000|2024-04-12 20:00:00|5936.4|5934.6|5937.4|5934.4|5937.4|5934.6|5936.3|5933.6|136
1712952300000|2024-04-12 20:05:00|5937.5|5934.5|5938|5935|5938.5|5935.5|5937.4|5934.4|127
1712952600000|2024-04-12 20:10:00|5937.9|5934.9|5938.1|5935.1|5938.3|5935.3|5937.5|5934.5|94
1712952900000|2024-04-12 20:15:00|5938|5935|5937.3|5934.3|5938.1|5935.1|5936.8|5933.8|99
1712953200000|2024-04-12 20:20:00|5937.2|5934.2|5935.7|5932.7|5937.3|5934.3|5935.6|5932.6|113
1712953500000|2024-04-12 20:25:00|5935.6|5932.6|5936.7|5933.7|5937.3|5934.3|5935.5|5932.5|106
1712953800000|2024-04-12 20:30:00|5937|5934|5936.8|5933.8|5937.3|5934.3|5936.5|5933.5|87
1712954100000|2024-04-12 20:35:00|5936.7|5933.7|5936.7|5933.7|5937|5934|5936.6|5933.6|90
1712954400000|2024-04-12 20:40:00|5936.6|5933.6|5937.1|5934.1|5937.2|5934.2|5936.5|5933.5|122
1712954700000|2024-04-12 20:45:00|5937.2|5934.2|5939.4|5936.4|5939.5|5936.5|5937.1|5934.1|134
1712955000000|2024-04-12 20:50:00|5939.5|5936.5|5938.4|5935.4|5939.7|5936.7|5938.4|5935.4|148
1712955300000|2024-04-12 20:55:00|5939.3|5934.5|5939|5933.2|5939.5|5934.7|5938.4|5933|119
1713124800000|2024-04-14 20:00:00|5946.5|5936.5|5946.3|5937.7|5946.5|5937.7|5946.3|5936.5|4
1713125100000|2024-04-14 20:05:00|5947|5937|5947|5937|5947|5937|5947|5937|1
1713125400000|2024-04-14 20:10:00|5947.5|5937.5|5946.3|5937.7|5947.5|5937.7|5946.3|5937.5|2
1713125700000|2024-04-14 20:15:00|5947|5937|5946.3|5937.7|5947.5|5937.7|5946.3|5937|4
1713126000000|2024-04-14 20:20:00|5949.7|5939.7|5953.7|5943.7|5955.3|5945.3|5948.1|5938.1|16
1713126300000|2024-04-14 20:25:00|5954.1|5944.1|5949.5|5939.5|5954.1|5944.1|5948.8|5938.8|13
1713126600000|2024-04-14 20:30:00|5949.3|5939.3|5948.5|5938.5|5950.2|5940.2|5948.5|5938.5|5
1713126900000|2024-04-14 20:35:00|5945.9|5937.2|5948.5|5938.5|5948.5|5938.5|5943.9|5935|11
1713127200000|2024-04-14 20:40:00|5949.4|5939.4|5948.5|5938.5|5949.4|5939.4|5948.5|5938.5|2
1713127500000|2024-04-14 20:45:00|5946|5941|5946.4|5942.4|5946.4|5942.4|5945.5|5941|3
1713127800000|2024-04-14 20:50:00|5945.7|5941.7|5945.4|5941.4|5945.7|5941.7|5945.3|5941.3|3
1713128100000|2024-04-14 20:55:00|5946.3|5940.5|5946.1|5940.3|5947.9|5942.1|5945.8|5940|5
1713128400000|2024-04-14 21:00:00|5947|5941.2|5942|5936.2|5947|5941.2|5940.2|5934.4|16
1713128700000|2024-04-14 21:05:00|5940.6|5934.8|5943.2|5937.4|5943.2|5937.4|5939.9|5934.1|43
1713129000000|2024-04-14 21:10:00|5942.5|5936.7|5941.9|5936.1|5943.2|5937.4|5940.4|5934.6|116
1713129300000|2024-04-14 21:15:00|5941.5|5935.7|5941|5935.2|5942.2|5936.4|5940.8|5935|23
1713129600000|2024-04-14 21:20:00|5940.8|5935|5941.2|5935.4|5942.3|5936.5|5940.5|5934.7|27
1713129900000|2024-04-14 21:25:00|5941|5935.2|5941.3|5935.5|5942.8|5937|5940.7|5934.9|86
1713130200000|2024-04-14 21:30:00|5941.6|5935.8|5941.1|5935.3|5942.6|5936.8|5940.3|5934.5|59
1713130500000|2024-04-14 21:35:00|5942.4|5936.6|5940|5934.2|5942.7|5936.9|5939.9|5934.1|41
1713130800000|2024-04-14 21:40:00|5939.9|5934.3|5939.5|5933.9|5940.2|5934.4|5939.3|5933.7|33
1713131100000|2024-04-14 21:45:00|5939.3|5933.8|5942.5|5936.7|5943.2|5937.4|5939.3|5933.7|60
1713131400000|2024-04-14 21:50:00|5942.7|5936.9|5943.7|5937.9|5943.7|5937.9|5942.3|5936.5|44
1713131700000|2024-04-14 21:55:00|5943.6|5937.8|5941.9|5936.1|5943.7|5937.9|5941.3|5935.5|80
1713132000000|2024-04-14 22:00:00|5941.6|5935.8|5941.4|5936.6|5946.5|5941.5|5940.8|5935.3|308
1713132300000|2024-04-14 22:05:00|5940.5|5937.5|5941.8|5938.8|5941.9|5938.9|5938.2|5935.2|145
1713132600000|2024-04-14 22:10:00|5941.7|5938.7|5940.8|5937.8|5941.9|5938.9|5940.5|5937.5|100
1713132900000|2024-04-14 22:15:00|5940.7|5937.7|5939|5936|5941.1|5938.1|5938.9|5935.9|78
1713133200000|2024-04-14 22:20:00|5938.6|5935.6|5943.4|5940.4|5943.5|5940.5|5938.6|5935.6|149
1713133500000|2024-04-14 22:25:00|5943.5|5940.5|5944.2|5941.2|5944.6|5941.6|5942.7|5939.7|109
1713133800000|2024-04-14 22:30:00|5944.1|5941.1|5946.3|5943.3|5948|5945|5944.1|5941.1|168
1713134100000|2024-04-14 22:35:00|5946.2|5943.2|5946|5943|5946.6|5943.6|5945.4|5942.4|69
1713134400000|2024-04-14 22:40:00|5946.1|5943.1|5947.6|5944.6|5947.8|5944.8|5945.9|5942.9|85
1713134700000|2024-04-14 22:45:00|5947.8|5944.8|5948.1|5945.1|5948.7|5945.7|5947.5|5944.5|68
1713135000000|2024-04-14 22:50:00|5947.4|5945.6|5945.3|5942.3|5948.3|5945.7|5945.3|5942.3|70
1713135300000|2024-04-14 22:55:00|5945.4|5942.4|5945.7|5942.7|5945.8|5942.8|5945|5942|68
1713135600000|2024-04-14 23:00:00|5945.9|5942.9|5940.9|5939.1|5946.2|5943.2|5940.8|5938.5|100
1713135900000|2024-04-14 23:05:00|5941|5939.2|5940.4|5938.6|5941|5939.2|5939.9|5938|127
1713136200000|2024-04-14 23:10:00|5940.3|5938.5|5941.9|5940.1|5942.7|5940.9|5939.1|5937.3|143
1713136500000|2024-04-14 23:15:00|5942|5940.2|5944.5|5942.7|5944.5|5942.7|5941.9|5940.1|168
1713136800000|2024-04-14 23:20:00|5944.4|5942.6|5945.7|5942.7|5945.7|5943.6|5943.9|5942.1|148
1713137100000|2024-04-14 23:25:00|5945.6|5942.6|5946.3|5944.5|5946.6|5944.8|5944.8|5942.3|124
1713137400000|2024-04-14 23:30:00|5947|5944|5948.2|5945.2|5948.4|5946.3|5946.4|5943.9|165
1713137700000|2024-04-14 23:35:00|5947.6|5945.8|5950|5947|5950.7|5948.9|5947.5|5945.1|185
1713138000000|2024-04-14 23:40:00|5949.9|5946.9|5948.6|5946.8|5950.1|5947.7|5948.5|5946.1|144
1713138300000|2024-04-14 23:45:00|5948.5|5946.7|5949|5946|5949.9|5948.1|5947.9|5945.5|261
1713138600000|2024-04-14 23:50:00|5949.1|5946.1|5946.4|5944.6|5949.1|5946.1|5946.3|5944.5|230
1713138900000|2024-04-14 23:55:00|5946.3|5944.5|5945.1|5943.3|5947.3|5945.5|5944.9|5943.1|170
1713139200000|2024-04-15 00:00:00|5945.3|5943.5|5943.4|5941.6|5947.1|5945.3|5943.3|5941|325
1713139500000|2024-04-15 00:05:00|5943.5|5941.7|5947|5945.2|5948.5|5946.2|5943.5|5941.7|299
1713139800000|2024-04-15 00:10:00|5946.9|5945.1|5944.4|5942.6|5947.3|5945.5|5944.2|5942.4|220
1713140100000|2024-04-15 00:15:00|5944.3|5942.5|5937.9|5936.1|5944.3|5942.5|5937.8|5936|226
1713140400000|2024-04-15 00:20:00|5938|5936.2|5940.9|5939.1|5940.9|5939.1|5936.9|5935.1|301
1713140700000|2024-04-15 00:25:00|5941|5939.2|5942.9|5941.1|5943.1|5941.3|5940.4|5938.6|209
1713141000000|2024-04-15 00:30:00|5943|5941.2|5940.2|5938.4|5943|5941.2|5938.6|5936.6|197
1713141300000|2024-04-15 00:35:00|5940.1|5938.3|5939.6|5937.8|5940.9|5939.1|5938.8|5937|179
1713141600000|2024-04-15 00:40:00|5939.7|5937.9|5939.5|5937.7|5941.6|5939.8|5938.4|5936.6|185
1713141900000|2024-04-15 00:45:00|5939.6|5937.8|5937.1|5935.3|5939.6|5937.8|5937.1|5935.3|157
1713142200000|2024-04-15 00:50:00|5937.2|5935.4|5938|5936.2|5938.1|5936.3|5936.5|5934.7|204
1713142500000|2024-04-15 00:55:00|5937.9|5936.1|5935.7|5933.9|5938.4|5936.2|5935|5933.2|190
1713142800000|2024-04-15 01:00:00|5935.9|5934.1|5936|5934.2|5936.2|5934.4|5934.3|5932.5|320
1713143100000|2024-04-15 01:05:00|5935.9|5934.1|5933|5931.2|5936.3|5934.2|5932.3|5930.5|261
1713143400000|2024-04-15 01:10:00|5933.1|5931.3|5930.4|5928.6|5933.1|5931.3|5928.7|5926.9|252
1713143700000|2024-04-15 01:15:00|5930.8|5929|5935.6|5933.8|5936.4|5934.6|5928.3|5926.5|397
1713144000000|2024-04-15 01:20:00|5935.5|5933.7|5938.4|5936.6|5939|5937.2|5935.5|5933.7|312
1713144300000|2024-04-15 01:25:00|5938.5|5936.7|5939.3|5937.5|5940.4|5938.6|5937.4|5935.6|184
1713144600000|2024-04-15 01:30:00|5939.4|5937.6|5942.1|5940.3|5942.4|5940.6|5939|5937.2|238
1713144900000|2024-04-15 01:35:00|5942|5940.2|5940.4|5938.6|5942.1|5940.3|5939.8|5938|172
1713145200000|2024-04-15 01:40:00|5940.5|5938.7|5938.4|5936.6|5941|5939.2|5938.3|5936.5|185
1713145500000|2024-04-15 01:45:00|5938.5|5936.7|5936.7|5934.9|5939|5937.2|5935.7|5933.9|191
1713145800000|2024-04-15 01:50:00|5936.8|5935|5940.8|5939|5940.9|5939.1|5936.8|5935|188
1713146100000|2024-04-15 01:55:00|5940.9|5939.1|5940.4|5938.6|5942.1|5940.3|5940.2|5938.4|178
1713146400000|2024-04-15 02:00:00|5940.5|5938.7|5945|5943.2|5946|5944.2|5940.3|5938.5|286
1713146700000|2024-04-15 02:05:00|5944.9|5943.1|5945.5|5943.7|5946.6|5944.8|5943.8|5942|287
1713147000000|2024-04-15 02:10:00|5945.6|5943.8|5946|5944.2|5946.7|5944.9|5944.6|5942.8|279
1713147300000|2024-04-15 02:15:00|5946.1|5944.3|5945.1|5943.3|5947.1|5945.3|5944.9|5943.1|254
1713147600000|2024-04-15 02:20:00|5945.2|5943.4|5943.3|5941.5|5945.5|5943.7|5942.3|5940.5|214
1713147900000|2024-04-15 02:25:00|5943.5|5941.7|5943.9|5942.1|5944.4|5942.6|5943|5941.2|211
1713148200000|2024-04-15 02:30:00|5944|5942.2|5944.6|5942.8|5945.8|5944|5943.9|5942.1|222
1713148500000|2024-04-15 02:35:00|5944.7|5942.9|5946.3|5944.5|5946.4|5944.6|5943.4|5941.6|188
1713148800000|2024-04-15 02:40:00|5945.9|5944.1|5942.6|5940.8|5945.9|5944.1|5942.1|5940.3|169
1713149100000|2024-04-15 02:45:00|5942.7|5940.9|5944.6|5942.8|5944.7|5942.9|5942.1|5940.3|141
1713149400000|2024-04-15 02:50:00|5944.5|5942.7|5943.6|5941.8|5944.8|5943|5942.6|5940.8|144
1713149700000|2024-04-15 02:55:00|5943.7|5941.9|5944.3|5942.5|5944.9|5943.1|5943.4|5941.6|184
1713150000000|2024-04-15 03:00:00|5944.4|5942.6|5943.8|5942|5945|5943.2|5941.8|5940|148
1713150300000|2024-04-15 03:05:00|5943.4|5941.6|5945|5943.2|5946.1|5944.3|5942.5|5940.7|155
1713150600000|2024-04-15 03:10:00|5945.1|5943.3|5946.3|5944.5|5946.5|5944.7|5944.8|5943|136
1713150900000|2024-04-15 03:15:00|5946.4|5944.6|5944.9|5943.1|5947.3|5945.5|5944.5|5942.7|162
1713151200000|2024-04-15 03:20:00|5944.8|5943|5946.1|5944.3|5946.4|5944.6|5944.4|5942.6|170
1713151500000|2024-04-15 03:25:00|5946|5944.2|5948|5946.2|5948.6|5946.8|5946|5944.2|184
1713151800000|2024-04-15 03:30:00|5948.1|5946.3|5951.6|5949.8|5951.7|5949.9|5947.9|5946.1|188
1713152100000|2024-04-15 03:35:00|5951.7|5949.9|5952.1|5950.3|5953|5951.2|5950.1|5948.3|222
1713152400000|2024-04-15 03:40:00|5952|5950.2|5953|5951.2|5953|5951.2|5950.7|5948.9|125
1713152700000|2024-04-15 03:45:00|5952.9|5951.1|5953.5|5951.7|5954.6|5952.8|5952.7|5950.9|178
1713153000000|2024-04-15 03:50:00|5953.6|5951.8|5953.2|5951.4|5953.6|5951.8|5952.3|5950.5|115
1713153300000|2024-04-15 03:55:00|5953.1|5951.3|5952.6|5950.8|5954.1|5952.3|5952.2|5950.4|130
1713153600000|2024-04-15 04:00:00|5952.5|5950.7|5951.6|5949.8|5952.7|5950.9|5951|5949.2|158
1713153900000|2024-04-15 04:05:00|5951.5|5949.7|5951.4|5949.6|5952.5|5950.7|5951.3|5949.5|93
1713154200000|2024-04-15 04:10:00|5951.5|5949.7|5950.1|5948.3|5952.1|5950.3|5949.4|5947.6|81
1713154500000|2024-04-15 04:15:00|5950|5948.2|5949.3|5947.5|5950|5948.2|5948.4|5946.6|103
1713154800000|2024-04-15 04:20:00|5949.4|5947.6|5948|5946.2|5949.5|5947.7|5947.2|5945.4|108
1713155100000|2024-04-15 04:25:00|5947.9|5946.1|5946.8|5945|5948.4|5946.6|5946|5944.2|155
1713155400000|2024-04-15 04:30:00|5946.3|5944.5|5944.9|5943.1|5946.5|5944.7|5944.6|5942.8|163
1713155700000|2024-04-15 04:35:00|5944.8|5943|5946.2|5944.4|5946.9|5945.1|5944.4|5942.6|136
1713156000000|2024-04-15 04:40:00|5946.4|5944.6|5947.8|5946|5947.8|5946|5945.5|5943.7|163
1713156300000|2024-04-15 04:45:00|5947.6|5945.8|5945.8|5944|5947.9|5946.1|5945.8|5944|126
1713156600000|2024-04-15 04:50:00|5945.9|5944.1|5946.8|5945|5947.4|5945.6|5945.4|5943.6|92
1713156900000|2024-04-15 04:55:00|5946.9|5945.1|5948.4|5946.6|5949.2|5947.4|5946.5|5944.7|183
1713157200000|2024-04-15 05:00:00|5948.5|5946.7|5948.3|5946.5|5949.3|5947.5|5947.8|5946|201
1713157500000|2024-04-15 05:05:00|5948.4|5946.6|5947.1|5945.3|5948.4|5946.6|5945.9|5944.1|169
1713157800000|2024-04-15 05:10:00|5947.2|5945.4|5947.3|5945.5|5947.8|5946|5946.9|5945.1|94
1713158100000|2024-04-15 05:15:00|5947.4|5945.6|5946.8|5945|5947.4|5945.6|5946.2|5944.4|146
1713158400000|2024-04-15 05:20:00|5946.9|5945.1|5946.9|5945.1|5947.3|5945.5|5946.3|5944.5|112
1713158700000|2024-04-15 05:25:00|5947|5945.2|5947.4|5945.6|5948|5946.2|5945.6|5943.8|179
1713159000000|2024-04-15 05:30:00|5947.6|5945.8|5949.6|5947.8|5949.9|5948.1|5947|5945.2|168
1713159300000|2024-04-15 05:35:00|5949.7|5947.9|5949.7|5947.9|5949.9|5948.1|5948.7|5946.9|135
1713159600000|2024-04-15 05:40:00|5949.6|5947.8|5950.5|5948.7|5950.7|5948.9|5949.4|5947.6|125
1713159900000|2024-04-15 05:45:00|5950.4|5948.6|5950.5|5948.7|5952.1|5950.3|5950|5948.2|158
1713160200000|2024-04-15 05:50:00|5950.6|5948.8|5951|5949.2|5951.9|5950.1|5950|5948.2|184
1713160500000|2024-04-15 05:55:00|5951.3|5949.5|5951.1|5949.3|5952.6|5950.8|5950.1|5948.3|149
1713160800000|2024-04-15 06:00:00|5951.2|5949.4|5950.1|5948.3|5951.2|5949.4|5948.4|5946.6|278
1713161100000|2024-04-15 06:05:00|5950|5948.2|5948|5946.2|5950|5948.2|5946.7|5944.9|286
1713161400000|2024-04-15 06:10:00|5948.1|5946.3|5947.9|5946.1|5949.7|5947.9|5946.9|5945.1|277
1713161700000|2024-04-15 06:15:00|5947.7|5945.9|5948|5946.2|5950.3|5948.5|5946.9|5945.1|213
1713162000000|2024-04-15 06:20:00|5947.9|5946.1|5948.6|5946.8|5949.1|5947.3|5946.5|5944.7|238
1713162300000|2024-04-15 06:25:00|5948.7|5946.9|5952.5|5950.7|5953|5951.2|5948.5|5946.7|254
1713162600000|2024-04-15 06:30:00|5952.3|5950.5|5951.8|5950|5952.3|5950.5|5950.8|5949|251
1713162900000|2024-04-15 06:35:00|5951.9|5950.1|5951.6|5949.8|5952.2|5950.4|5950.4|5948.6|158
1713163200000|2024-04-15 06:40:00|5951.7|5949.9|5949.4|5947.6|5951.9|5950.1|5948.3|5946.5|193
1713163500000|2024-04-15 06:45:00|5949.3|5947.5|5947.9|5946.1|5949.4|5947.6|5946.6|5944.8|220
1713163800000|2024-04-15 06:50:00|5947.8|5946|5943.8|5942|5947.8|5946|5943.7|5941.9|175
1713164100000|2024-04-15 06:55:00|5943.5|5941.7|5943.9|5942.1|5944.4|5942.6|5943|5941.2|162
1713164400000|2024-04-15 07:00:00|5943.7|5941.9|5939.9|5938.1|5943.8|5942|5938.7|5936.9|328
1713164700000|2024-04-15 07:05:00|5940|5938.2|5940.2|5938.4|5941.4|5939.6|5939.3|5937.5|288
1713165000000|2024-04-15 07:10:00|5940|5938.2|5937.6|5935.8|5940.5|5938.7|5937.1|5935.3|285
1713165300000|2024-04-15 07:15:00|5937.7|5935.9|5940.5|5938.7|5940.5|5938.7|5937.3|5935.5|269
1713165600000|2024-04-15 07:20:00|5940.4|5938.6|5936.8|5935|5940.8|5939|5936.4|5934.6|223
1713165900000|2024-04-15 07:25:00|5936.9|5935.1|5937.2|5935.4|5939.1|5937.3|5936.9|5935.1|256
1713166200000|2024-04-15 07:30:00|5937.1|5935.3|5938.8|5937|5939|5937.2|5935.2|5933.4|233
1713166500000|2024-04-15 07:35:00|5938.7|5936.9|5938.6|5936.8|5939.5|5937.7|5937.5|5935.7|193
1713166800000|2024-04-15 07:40:00|5938.7|5936.9|5936|5934.2|5939.2|5937.4|5935.9|5934.1|208
1713167100000|2024-04-15 07:45:00|5936.1|5934.3|5934|5932.2|5936.1|5934.3|5933.3|5931.5|208
1713167400000|2024-04-15 07:50:00|5934.1|5932.3|5938.3|5936.5|5938.5|5936.7|5933.6|5931.8|218
1713167700000|2024-04-15 07:55:00|5938.4|5936.6|5939.7|5937.9|5940.1|5938.3|5938.3|5936.5|217
1713168000000|2024-04-15 08:00:00|5939.4|5937.6|5939|5937.2|5940.6|5938.8|5938.4|5936.6|246
1713168300000|2024-04-15 08:05:00|5939.1|5937.3|5940.4|5938.6|5940.7|5938.9|5938.8|5937|235
1713168600000|2024-04-15 08:10:00|5940.3|5938.5|5943.7|5941.9|5944.1|5942.3|5939.8|5938|298
1713168900000|2024-04-15 08:15:00|5943.8|5942|5943.9|5942.1|5945.9|5944.1|5943.6|5941.8|253
1713169200000|2024-04-15 08:20:00|5943.8|5942|5940.4|5938.6|5943.8|5942|5939.9|5938.1|197
1713169500000|2024-04-15 08:25:00|5940.5|5938.7|5939.1|5937.3|5940.7|5938.9|5937.8|5936|189
1713169800000|2024-04-15 08:30:00|5939.2|5937.4|5939.8|5938|5939.9|5938.1|5937.8|5936|250
1713170100000|2024-04-15 08:35:00|5939.7|5937.9|5939.9|5938.1|5941.1|5939.3|5938.9|5937.1|221
1713170400000|2024-04-15 08:40:00|5940|5938.2|5937.7|5935.9|5940.1|5938.3|5937.3|5935.5|166
1713170700000|2024-04-15 08:45:00|5937.6|5935.8|5939.2|5937.4|5939.5|5937.7|5937.2|5935.4|187
1713171000000|2024-04-15 08:50:00|5939|5937.2|5939.7|5937.9|5939.8|5938|5937.8|5936|202
1713171300000|2024-04-15 08:55:00|5939.8|5938|5941.4|5939.6|5941.4|5939.6|5937.4|5935.6|152
1713171600000|2024-04-15 09:00:00|5941.3|5939.5|5944.6|5942.8|5944.7|5942.9|5941|5939.2|160
1713171900000|2024-04-15 09:05:00|5944.5|5942.7|5944.3|5942.5|5945|5943.2|5943.4|5941.6|150
1713172200000|2024-04-15 09:10:00|5944.4|5942.6|5945.8|5944|5947.1|5945.3|5944.3|5942.5|202
1713172500000|2024-04-15 09:15:00|5945.9|5944.1|5947.5|5945.7|5947.6|5945.8|5945.3|5943.5|166
1713172800000|2024-04-15 09:20:00|5947.4|5945.6|5945|5943.2|5947.4|5945.6|5944.3|5942.5|163
1713173100000|2024-04-15 09:25:00|5945.2|5943.4|5944.1|5942.3|5945.9|5944.1|5943.9|5942.1|187
1713173400000|2024-04-15 09:30:00|5944.2|5942.4|5944.9|5943.1|5945.7|5943.9|5944.2|5942.4|168
1713173700000|2024-04-15 09:35:00|5945|5943.2|5944.9|5943.1|5945.6|5943.8|5944|5942.2|159
1713174000000|2024-04-15 09:40:00|5945|5943.2|5944.6|5942.8|5946.4|5944.6|5944.3|5942.5|131
1713174300000|2024-04-15 09:45:00|5944.5|5942.7|5945.1|5943.3|5945.3|5943.5|5944.2|5942.4|139
1713174600000|2024-04-15 09:50:00|5945|5943.2|5944.8|5943|5945.1|5943.3|5943.4|5941.6|155
1713174900000|2024-04-15 09:55:00|5944.9|5943.1|5944.8|5943|5944.9|5943.1|5943.3|5941.5|136
1713175200000|2024-04-15 10:00:00|5944.9|5943.1|5946.3|5944.5|5946.6|5944.8|5944.3|5942.5|158
1713175500000|2024-04-15 10:05:00|5946.4|5944.6|5945.8|5944|5947.3|5945.5|5945.4|5943.6|139
1713175800000|2024-04-15 10:10:00|5945.7|5943.9|5944.9|5943.1|5946.7|5944.9|5944.8|5943|128
1713176100000|2024-04-15 10:15:00|5944.8|5943|5942.8|5941|5945|5943.2|5942.7|5940.9|129
1713176400000|2024-04-15 10:20:00|5942.7|5940.9|5941.8|5940|5943.1|5941.3|5941.7|5939.9|155
1713176700000|2024-04-15 10:25:00|5941.9|5940.1|5943|5941.2|5943.2|5941.4|5941.4|5939.6|112
1713177000000|2024-04-15 10:30:00|5942.9|5941.1|5942.6|5940.8|5943.4|5941.6|5942.1|5940.3|125
1713177300000|2024-04-15 10:35:00|5942.5|5940.7|5943.8|5942|5944.1|5942.3|5942.3|5940.5|103
1713177600000|2024-04-15 10:40:00|5943.7|5941.9|5943.7|5941.9|5944|5942.2|5942.2|5940.4|133
1713177900000|2024-04-15 10:45:00|5943.6|5941.8|5941.2|5939.4|5943.6|5941.8|5940.5|5938.7|151
1713178200000|2024-04-15 10:50:00|5941.1|5939.3|5943.2|5941.4|5943.6|5941.8|5940.9|5939.1|140
1713178500000|2024-04-15 10:55:00|5943|5941.2|5942.9|5941.1|5944.2|5942.4|5942.3|5940.5|154
1713178800000|2024-04-15 11:00:00|5942.8|5941|5942.6|5940.8|5943.5|5941.7|5942.1|5940.3|164
1713179100000|2024-04-15 11:05:00|5942.5|5940.7|5944.8|5943|5944.9|5943.1|5942.1|5940.3|135
1713179400000|2024-04-15 11:10:00|5944.9|5943.1|5946.3|5944.5|5946.6|5944.8|5944.6|5942.8|182
1713179700000|2024-04-15 11:15:00|5946.1|5944.3|5945.1|5943.3|5946.6|5944.8|5944.7|5942.9|163
1713180000000|2024-04-15 11:20:00|5945.2|5943.4|5944.7|5942.9|5947.1|5945.3|5944.7|5942.9|180
1713180300000|2024-04-15 11:25:00|5944.6|5942.8|5944.7|5942.9|5946.4|5944.6|5944.1|5942.3|204
1713180600000|2024-04-15 11:30:00|5944.8|5943|5943.9|5942.1|5945.5|5943.7|5943.1|5941.3|168
1713180900000|2024-04-15 11:35:00|5944|5942.2|5944|5942.2|5944.6|5942.8|5943.3|5941.5|152
1713181200000|2024-04-15 11:40:00|5944.2|5942.4|5942.1|5940.3|5944.4|5942.6|5942|5940.2|167
1713181500000|2024-04-15 11:45:00|5942|5940.2|5941.1|5939.3|5942.1|5940.3|5940.2|5938.4|218
1713181800000|2024-04-15 11:50:00|5941.2|5939.4|5940.6|5938.8|5941.3|5939.5|5940|5938.2|162
1713182100000|2024-04-15 11:55:00|5940.7|5938.9|5942.2|5940.4|5942.2|5940.4|5940.3|5938.5|169
1713182400000|2024-04-15 12:00:00|5942.1|5940.3|5940.8|5939|5942.4|5940.6|5940.4|5938.6|224
1713182700000|2024-04-15 12:05:00|5940.9|5939.1|5939.4|5937.6|5941.4|5939.6|5939.4|5937.6|229
1713183000000|2024-04-15 12:10:00|5939.7|5937.9|5942.7|5940.9|5942.8|5941|5939.3|5937.5|181
1713183300000|2024-04-15 12:15:00|5942.4|5940.6|5938.8|5937|5942.4|5940.6|5938.7|5936.9|245
1713183600000|2024-04-15 12:20:00|5938.9|5937.1|5938.9|5937.1|5940.3|5938.5|5938.2|5936.4|224
1713183900000|2024-04-15 12:25:00|5939.1|5937.3|5939.9|5936.9|5940.3|5938.5|5938.8|5936.1|136
1713184200000|2024-04-15 12:30:00|5940.1|5937.1|5925.4|5923.6|5940.1|5937.1|5924.3|5921.4|634
1713184500000|2024-04-15 12:35:00|5925.3|5923.5|5926.4|5924.6|5930.7|5928.9|5925|5923.2|577
1713184800000|2024-04-15 12:40:00|5926.5|5924.7|5934|5932.2|5935.5|5933.7|5926.2|5924.4|525
1713185100000|2024-04-15 12:45:00|5933.7|5931.9|5933.3|5931.5|5936.4|5934.6|5931.6|5929.8|460
1713185400000|2024-04-15 12:50:00|5933.4|5931.6|5934.6|5932.8|5935.6|5933.8|5931|5928.8|432
1713185700000|2024-04-15 12:55:00|5935|5933.2|5936.2|5934.4|5937.7|5935.9|5934.2|5932.4|384
1713186000000|2024-04-15 13:00:00|5936.3|5934.5|5939.3|5937.5|5940.9|5939.1|5936.3|5934.5|373
1713186300000|2024-04-15 13:05:00|5939.6|5937.8|5939.7|5937.9|5942.1|5940.3|5938.3|5936.5|353
1713186600000|2024-04-15 13:10:00|5939.8|5938|5937.3|5935.5|5939.9|5938.1|5936.5|5934.7|273
1713186900000|2024-04-15 13:15:00|5936.9|5935.1|5933.9|5932.1|5936.9|5935.1|5933.9|5932.1|256
1713187200000|2024-04-15 13:20:00|5933.8|5932|5931.8|5930|5934.6|5932.8|5931.7|5929.9|246
1713187500000|2024-04-15 13:25:00|5931.7|5929.9|5932.2|5930.4|5935.4|5933.6|5931.7|5929.9|355
1713187800000|2024-04-15 13:30:00|5932.4|5930.6|5930.8|5929|5933.3|5931.5|5930.5|5928.7|385
1713188100000|2024-04-15 13:35:00|5930.7|5928.9|5930.4|5928.6|5931.2|5929.4|5929.4|5927.6|292
1713188400000|2024-04-15 13:40:00|5930.7|5928.9|5926.8|5925|5931.8|5930|5926.4|5924.6|385
1713188700000|2024-04-15 13:45:00|5926.7|5924.9|5927.3|5925.5|5927.9|5926.1|5926.1|5924.3|283
1713189000000|2024-04-15 13:50:00|5927.2|5925.4|5922.5|5920.7|5929|5927.2|5922.3|5920.5|295
1713189300000|2024-04-15 13:55:00|5922.4|5920.6|5924.2|5922.4|5924.4|5922.6|5922|5920.2|233
1713189600000|2024-04-15 14:00:00|5924.3|5922.5|5919.1|5917.3|5924.3|5922.5|5919.1|5917.3|289
1713189900000|2024-04-15 14:05:00|5919.2|5917.4|5915.9|5914.1|5919.6|5917.8|5915.4|5913.6|322
1713190200000|2024-04-15 14:10:00|5915.7|5913.9|5916.9|5915.1|5919.1|5917.3|5913.6|5911.8|386
1713190500000|2024-04-15 14:15:00|5917.1|5915.3|5922.3|5920.5|5922.6|5920.8|5917|5915.2|361
1713190800000|2024-04-15 14:20:00|5922.2|5920.4|5917.8|5916|5923.5|5921.7|5917.5|5915.7|383
1713191100000|2024-04-15 14:25:00|5917.9|5916.1|5914.1|5912.3|5918.1|5916.3|5913.6|5911.8|362
1713191400000|2024-04-15 14:30:00|5914|5912.2|5915.7|5913.9|5919.1|5917.3|5914|5912.2|348
1713191700000|2024-04-15 14:35:00|5915.6|5913.8|5917.4|5915.6|5924.6|5922.8|5915.3|5913.5|660
1713192000000|2024-04-15 14:40:00|5917.5|5915.7|5918.7|5916.9|5920.6|5918.8|5916.6|5914.8|547
1713192300000|2024-04-15 14:45:00|5918.8|5917|5920.2|5918.4|5920.2|5918.4|5915.3|5913.5|467
1713192600000|2024-04-15 14:50:00|5920.1|5918.3|5918.2|5916.4|5921.9|5920.1|5917.9|5916.1|429
1713192900000|2024-04-15 14:55:00|5918.5|5916.7|5918.8|5917|5920.4|5918.6|5916.9|5915.1|407
1713193200000|2024-04-15 15:00:00|5919|5917.2|5916.8|5915|5920|5918.2|5916.6|5914.8|348
1713193500000|2024-04-15 15:05:00|5916.7|5914.9|5919.1|5917.3|5919.4|5917.6|5916.5|5914.7|359
1713193800000|2024-04-15 15:10:00|5919.2|5917.4|5921.3|5919.5|5922.6|5920.8|5918.7|5916.9|334
1713194100000|2024-04-15 15:15:00|5921.5|5919.7|5919.7|5917.9|5921.7|5919.9|5919.6|5917.8|350
1713194400000|2024-04-15 15:20:00|5919.2|5917.4|5920.5|5918.7|5921.1|5919.3|5918.2|5916.4|287
1713194700000|2024-04-15 15:25:00|5920.3|5918.5|5923.7|5921.9|5924|5922.2|5920|5918.2|249
1713195000000|2024-04-15 15:30:00|5923.8|5922|5921.5|5919.7|5924|5922.2|5921.5|5919.7|282
1713195300000|2024-04-15 15:35:00|5921.4|5919.6|5922|5920.2|5923.2|5921.4|5920.2|5918.4|312
1713195600000|2024-04-15 15:40:00|5922.1|5920.3|5923.6|5921.8|5924.6|5922.8|5921.6|5919.8|344
1713195900000|2024-04-15 15:45:00|5923.5|5921.7|5923.4|5921.6|5925.3|5923.5|5923.3|5921.5|213
1713196200000|2024-04-15 15:50:00|5923.5|5921.7|5928.5|5926.7|5928.6|5926.8|5923.5|5921.7|234
1713196500000|2024-04-15 15:55:00|5928.6|5926.8|5926.7|5924.9|5929.4|5927.6|5926.5|5924.7|263
1713196800000|2024-04-15 16:00:00|5926.6|5924.8|5929|5927.2|5929.2|5927.4|5925.5|5923.7|297
1713197100000|2024-04-15 16:05:00|5928.9|5927.1|5926.5|5924.7|5929.2|5927.4|5925.2|5923.4|272
1713197400000|2024-04-15 16:10:00|5926.4|5924.6|5925|5923.2|5927|5925.2|5923.9|5922.1|213
1713197700000|2024-04-15 16:15:00|5924.8|5923|5924.2|5922.4|5924.9|5923.1|5923.7|5921.9|268
1713198000000|2024-04-15 16:20:00|5924.3|5922.5|5919.9|5918.1|5924.9|5923.1|5919.9|5918.1|229
1713198300000|2024-04-15 16:25:00|5920|5918.2|5922.2|5920.4|5923.2|5921.4|5919.7|5917.9|227
1713198600000|2024-04-15 16:30:00|5922.3|5920.5|5922.4|5920.6|5922.4|5920.6|5919.9|5918.1|238
1713198900000|2024-04-15 16:35:00|5922.5|5920.7|5921.5|5919.7|5922.9|5921.1|5920.3|5918.5|239
1713199200000|2024-04-15 16:40:00|5921.4|5919.6|5919.8|5918|5922.6|5920.8|5919.5|5917.7|257
1713199500000|2024-04-15 16:45:00|5919.9|5918.1|5920|5918.2|5920.9|5919.1|5918.9|5917.1|260
1713199800000|2024-04-15 16:50:00|5919.9|5918.1|5920|5918.2|5920.6|5918.8|5918.5|5916.7|209
1713200100000|2024-04-15 16:55:00|5920.1|5918.3|5919.7|5917.9|5920.2|5918.4|5918.9|5917.1|223
1713200400000|2024-04-15 17:00:00|5919.6|5917.8|5920.6|5918.8|5921|5919.2|5918.3|5916.5|165
1713200700000|2024-04-15 17:05:00|5920.4|5918.6|5921|5919.2|5921.7|5919.9|5920.4|5918.6|148
1713201000000|2024-04-15 17:10:00|5920.9|5919.1|5919.8|5918|5921|5919.2|5919.7|5917.9|166
1713201300000|2024-04-15 17:15:00|5919.4|5917.6|5915.9|5914.1|5919.8|5918|5915.4|5913.6|203
1713201600000|2024-04-15 17:20:00|5916|5914.2|5915|5913.2|5916|5914.2|5914|5912.2|181
1713201900000|2024-04-15 17:25:00|5914.9|5913.1|5913.9|5912.1|5915.5|5913.7|5913.3|5911.5|292
1713202200000|2024-04-15 17:30:00|5913.8|5912|5912.3|5910.5|5914|5912.2|5911|5909.2|306
1713202500000|2024-04-15 17:35:00|5912.4|5910.6|5912.4|5910.6|5913.9|5912.1|5912|5910.2|294
1713202800000|2024-04-15 17:40:00|5912.5|5910.7|5910.7|5908.9|5913.6|5911.8|5910.6|5908.8|250
1713203100000|2024-04-15 17:45:00|5910.9|5909.1|5909|5907.2|5911|5909.2|5908.4|5906.6|240
1713203400000|2024-04-15 17:50:00|5908.5|5906.7|5910.2|5908.4|5910.4|5908.6|5908.3|5906.5|270
1713203700000|2024-04-15 17:55:00|5910.3|5908.5|5911.2|5909.4|5911.6|5909.8|5908.8|5907|232
1713204000000|2024-04-15 18:00:00|5911|5909.2|5909.7|5907.9|5911.4|5909.6|5908.7|5906.9|237
1713204300000|2024-04-15 18:05:00|5909.8|5908|5910.4|5908.6|5911|5909.2|5909.4|5907.6|204
1713204600000|2024-04-15 18:10:00|5910.3|5908.5|5909.3|5907.5|5910.3|5908.5|5909|5907.2|255
1713204900000|2024-04-15 18:15:00|5909.4|5907.6|5910.9|5909.1|5911.2|5909.4|5909.2|5907.4|165
1713205200000|2024-04-15 18:20:00|5910.8|5909|5908.8|5907|5911.7|5909.9|5908.6|5906.8|194
1713205500000|2024-04-15 18:25:00|5908.7|5906.9|5908.5|5906.7|5909.9|5908.1|5908.4|5906.6|195
1713205800000|2024-04-15 18:30:00|5908.4|5906.6|5908.7|5906.9|5909.6|5907.8|5907.6|5905.8|276
1713206100000|2024-04-15 18:35:00|5908.8|5907|5909.9|5908.1|5911.7|5909.9|5908.6|5906.8|204
1713206400000|2024-04-15 18:40:00|5910|5908.2|5909|5907.2|5910.5|5908.7|5908.9|5907.1|215
1713206700000|2024-04-15 18:45:00|5909.1|5907.3|5907.4|5905.6|5909.1|5907.3|5906.9|5905.1|229
1713207000000|2024-04-15 18:50:00|5907.5|5905.7|5907.6|5905.8|5907.6|5905.8|5906.4|5904.6|178
1713207300000|2024-04-15 18:55:00|5907.5|5905.7|5908|5905|5908.5|5906.6|5906.9|5905|201
1713207600000|2024-04-15 19:00:00|5908.1|5905.1|5906.2|5904.4|5908.8|5905.8|5905.8|5904|233
1713207900000|2024-04-15 19:05:00|5906.1|5904.3|5906.2|5904.4|5906.4|5904.6|5904.7|5902.7|130
1713208200000|2024-04-15 19:10:00|5906.1|5904.3|5904.7|5902.9|5906.8|5905|5904.7|5902.9|186
1713208500000|2024-04-15 19:15:00|5904.8|5903|5904.3|5902.5|5905.3|5903.5|5903.8|5902|175
1713208800000|2024-04-15 19:20:00|5904.4|5902.6|5906.1|5904.3|5906.5|5904.7|5904.2|5902.4|185
1713209100000|2024-04-15 19:25:00|5906|5904.2|5904.2|5902.4|5906.4|5904.6|5904|5902.2|173
1713209400000|2024-04-15 19:30:00|5904.1|5902.3|5905.3|5903.5|5905.6|5903.8|5904.1|5902.3|177
1713209700000|2024-04-15 19:35:00|5905.2|5903.4|5906.1|5904.3|5906.2|5904.4|5904.7|5902.9|187
1713210000000|2024-04-15 19:40:00|5906|5904.2|5905.1|5903.3|5906|5904.2|5905|5903.2|137
1713210300000|2024-04-15 19:45:00|5905.2|5903.4|5906.1|5904.3|5906.2|5904.4|5905|5903.2|227
1713210600000|2024-04-15 19:50:00|5906|5904.2|5905.6|5903.8|5906.1|5904.3|5905.1|5903.3|132
1713210900000|2024-04-15 19:55:00|5905.5|5903.7|5904.4|5902.6|5905.5|5903.7|5904.2|5902.4|149
1713211200000|2024-04-15 20:00:00|5904.3|5902.5|5903.9|5902.1|5904.6|5902.8|5903.5|5901.7|124
1713211500000|2024-04-15 20:05:00|5903.8|5902|5904.4|5902.6|5904.4|5902.6|5903.7|5901.9|164
1713211800000|2024-04-15 20:10:00|5904.5|5902.7|5903.9|5902.1|5904.6|5902.8|5903.8|5902|125
1713212100000|2024-04-15 20:15:00|5904|5902.2|5903.7|5901.9|5904.1|5902.3|5903.6|5901.8|122
1713212400000|2024-04-15 20:20:00|5903.6|5901.8|5902.3|5900.5|5903.6|5901.8|5902.1|5900.3|119
1713212700000|2024-04-15 20:25:00|5902.2|5900.4|5902|5900.2|5902.2|5900.4|5901.3|5899.5|98
1713213000000|2024-04-15 20:30:00|5902.1|5900.3|5900.5|5898.7|5902.2|5900.4|5900.5|5898.7|56
1713213300000|2024-04-15 20:35:00|5900.6|5898.8|5902.2|5900.4|5902.2|5900.4|5899.5|5897.7|69
1713213600000|2024-04-15 20:40:00|5902.3|5900.5|5902.2|5900.4|5902.3|5900.5|5901.8|5900|48
1713213900000|2024-04-15 20:45:00|5902.3|5900.5|5903.2|5901.4|5903.3|5901.5|5902.2|5900.4|43
1713214200000|2024-04-15 20:50:00|5903.1|5901.3|5904|5902.2|5904.6|5902.3|5903.1|5901.3|62
1713214500000|2024-04-15 20:55:00|5904.9|5901.3|5906.4|5901.6|5906.6|5901.8|5904.9|5900.5|85
1713214800000|2024-04-15 21:00:00|5907.3|5901.5|5907.8|5902|5909.8|5904|5905.6|5900.8|32
1713215100000|2024-04-15 21:05:00|5907.5|5901.7|5906.2|5901.4|5907.7|5901.9|5905.7|5900.7|42
1713215400000|2024-04-15 21:10:00|5907.8|5902|5907.7|5901.9|5908.1|5902.3|5906.4|5900.9|50
1713215700000|2024-04-15 21:15:00|5907.6|5901.8|5908|5902.2|5908.5|5902.7|5907|5901.2|112
1713216000000|2024-04-15 21:20:00|5907.8|5902|5906.9|5901.5|5907.8|5902|5906.9|5901.3|74
1713216300000|2024-04-15 21:25:00|5907|5901.6|5907.4|5901.6|5907.6|5901.8|5906.2|5901.2|48
1713216600000|2024-04-15 21:30:00|5907.5|5901.7|5906.7|5900.9|5907.5|5901.8|5906.2|5900.9|80
1713216900000|2024-04-15 21:35:00|5906.8|5901|5906|5901.2|5907.2|5901.4|5905.8|5900.6|44
1713217200000|2024-04-15 21:40:00|5906.1|5901.3|5907.2|5901.4|5908.1|5902.5|5906|5900.8|59
1713217500000|2024-04-15 21:45:00|5907|5901.2|5908.5|5902.8|5909.1|5903.3|5905.9|5901.1|77
1713217800000|2024-04-15 21:50:00|5908.4|5903.1|5907.7|5901.9|5908.5|5903.1|5907.3|5901.8|94
1713218100000|2024-04-15 21:55:00|5907.2|5901.8|5906.6|5901.3|5907.3|5901.9|5906.2|5901.2|98
1713218400000|2024-04-15 22:00:00|5906.5|5901.5|5907.6|5902.8|5908.2|5903.4|5906.3|5901.3|150
1713218700000|2024-04-15 22:05:00|5906.7|5903.7|5906.9|5903.9|5907.1|5904.1|5906.5|5903.5|40
1713219000000|2024-04-15 22:10:00|5906.8|5903.8|5907|5905.2|5907.6|5905.2|5906.7|5903.7|55
1713219300000|2024-04-15 22:15:00|5906.9|5905.1|5906.9|5903.9|5907.6|5905.1|5906|5903.5|96
1713219600000|2024-04-15 22:20:00|5907|5904|5906|5904.2|5907.1|5904.3|5906|5903.5|52
1713219900000|2024-04-15 22:25:00|5905.5|5903.7|5906.7|5903.7|5907.3|5904.9|5905.5|5903.1|90
1713220200000|2024-04-15 22:30:00|5906.8|5903.8|5906.2|5903.2|5906.9|5904.5|5905|5902.7|50
1713220500000|2024-04-15 22:35:00|5906.3|5903.3|5905.6|5902.6|5906.4|5903.8|5905.2|5902.4|48
1713220800000|2024-04-15 22:40:00|5905.4|5902.4|5904.8|5901.8|5905.5|5902.9|5904.1|5901.4|72
1713221100000|2024-04-15 22:45:00|5904.7|5901.7|5904.2|5902.4|5905.1|5902.9|5904.1|5901.7|57
1713221400000|2024-04-15 22:50:00|5904.3|5902.5|5904.5|5902.7|5905|5902.8|5904|5901.5|70
1713221700000|2024-04-15 22:55:00|5904.6|5902.8|5905.3|5902.3|5905.3|5902.8|5903.3|5901|99
1713222000000|2024-04-15 23:00:00|5905.2|5902.2|5905.4|5903.6|5905.5|5903.7|5904|5902|102
1713222300000|2024-04-15 23:05:00|5905.5|5903.7|5904.8|5903|5905.6|5903.8|5904.6|5902.8|55
1713222600000|2024-04-15 23:10:00|5904.9|5903.1|5905.5|5903.7|5906.1|5904.3|5904.8|5903|77
1713222900000|2024-04-15 23:15:00|5905.6|5903.8|5905.3|5903.5|5906.3|5904.5|5904.3|5902.5|81
1713223200000|2024-04-15 23:20:00|5905.2|5903.4|5906.1|5904.3|5906.3|5904.5|5905.2|5903.4|66
1713223500000|2024-04-15 23:25:00|5906|5904.2|5906.3|5904.5|5907.5|5905.1|5905.7|5903.9|45
1713223800000|2024-04-15 23:30:00|5906.2|5904.4|5906.5|5903.5|5906.8|5904.6|5905.2|5902.8|70
1713224100000|2024-04-15 23:35:00|5906.4|5903.4|5906.2|5903.2|5906.9|5903.9|5906.1|5903.1|55
1713224400000|2024-04-15 23:40:00|5906.3|5903.3|5906.3|5904.5|5907.2|5904.9|5905.8|5903.2|81
1713224700000|2024-04-15 23:45:00|5906.4|5904.6|5905.5|5903.7|5906.4|5904.6|5905|5903.2|82
1713225000000|2024-04-15 23:50:00|5905.2|5903.4|5905.3|5903.5|5905.3|5903.5|5903.9|5902.1|83
1713225300000|2024-04-15 23:55:00|5905.2|5903.4|5903.3|5901.5|5905.2|5903.4|5902.7|5900.5|114
1713225600000|2024-04-16 00:00:00|5903.4|5901.6|5906.7|5904.9|5907.2|5905.4|5902|5900.2|238
1713225900000|2024-04-16 00:05:00|5906.9|5905.1|5907.1|5905.3|5908.4|5906.6|5906.2|5904.4|211
1713226200000|2024-04-16 00:10:00|5907|5905.2|5902.4|5900.6|5907|5905.2|5901.8|5900|231
1713226500000|2024-04-16 00:15:00|5902.5|5900.7|5903.6|5901.8|5904.1|5902.3|5902.4|5900.6|215
1713226800000|2024-04-16 00:20:00|5903.5|5901.7|5900.9|5899.1|5904|5902.2|5899.1|5897.3|199
1713227100000|2024-04-16 00:25:00|5901.1|5899.3|5900.9|5899.1|5901.5|5899.7|5899.6|5897.8|186
1713227400000|2024-04-16 00:30:00|5900.8|5899|5898|5896.2|5901|5899.2|5897.4|5895.6|212
1713227700000|2024-04-16 00:35:00|5898.1|5896.3|5896.2|5894.4|5898.4|5896.6|5896.1|5894.3|197
1713228000000|2024-04-16 00:40:00|5896.3|5894.5|5898.3|5896.5|5898.6|5896.8|5896.3|5894.5|146
1713228300000|2024-04-16 00:45:00|5898.1|5896.3|5895.1|5893.3|5898.8|5897|5894.5|5892.7|149
1713228600000|2024-04-16 00:50:00|5895|5893.2|5894|5892.2|5895.5|5893.7|5892.2|5890.4|307
1713228900000|2024-04-16 00:55:00|5893.8|5892|5893|5891.2|5894.1|5892.3|5891.5|5889.7|280
1713229200000|2024-04-16 01:00:00|5892.9|5891.1|5894.5|5892.7|5896.3|5894.5|5892.7|5890.9|240
1713229500000|2024-04-16 01:05:00|5894.3|5892.5|5889.4|5887.6|5895|5893.2|5888.8|5886.6|240
1713229800000|2024-04-16 01:10:00|5889.3|5887.5|5889.8|5888|5890.9|5889.1|5889.1|5886.6|245
1713230100000|2024-04-16 01:15:00|5889.9|5888.1|5885.2|5883.4|5891|5889.2|5883.2|5880.4|569
1713230400000|2024-04-16 01:20:00|5885.1|5883.3|5885.6|5883.8|5890.1|5887.8|5885.1|5883.3|384
1713230700000|2024-04-16 01:25:00|5885.5|5883.7|5886|5884.2|5886.7|5884.9|5884.1|5882.3|292
1713231000000|2024-04-16 01:30:00|5886.1|5884.3|5886.8|5885|5887.3|5885.5|5884.1|5882.3|304
1713231300000|2024-04-16 01:35:00|5886.7|5884.9|5884.4|5882.6|5886.9|5885.1|5884.3|5882.5|282
1713231600000|2024-04-16 01:40:00|5884.5|5882.7|5885|5883.2|5885.3|5883.5|5881.9|5880.1|236
1713231900000|2024-04-16 01:45:00|5885.1|5883.3|5886.9|5885.1|5889.6|5887.8|5884.5|5882.1|300
1713232200000|2024-04-16 01:50:00|5886.8|5885|5886.5|5884.7|5887.5|5885.7|5885|5883.2|246
1713232500000|2024-04-16 01:55:00|5886.6|5884.8|5887.7|5884.7|5888.1|5886.2|5886|5884.2|131
1713232800000|2024-04-16 02:00:00|5887.9|5884.9|5884.9|5883.1|5890.4|5887.4|5884.9|5883.1|312
1713233100000|2024-04-16 02:05:00|5884.8|5883|5881.4|5879.6|5885.1|5883.3|5881.1|5879.3|305
1713233400000|2024-04-16 02:10:00|5881.5|5879.7|5880.4|5878.6|5882.4|5880.6|5879.8|5878|166
1713233700000|2024-04-16 02:15:00|5880.5|5878.7|5882.1|5880.3|5882.3|5880.5|5880.1|5878.3|181
1713234000000|2024-04-16 02:20:00|5882.2|5880.4|5882.9|5881.1|5883.1|5881.3|5881.8|5880|152
1713234300000|2024-04-16 02:25:00|5882.8|5881|5880.1|5878.3|5882.9|5881.1|5879.9|5878.1|192
1713234600000|2024-04-16 02:30:00|5880|5878.2|5877.4|5875.6|5880.5|5878.7|5877.1|5875.3|307
1713234900000|2024-04-16 02:35:00|5877.6|5875.8|5874.9|5873.1|5878.5|5876.7|5874.5|5872.7|260
1713235200000|2024-04-16 02:40:00|5874.5|5872.7|5877|5875.2|5878.4|5876.6|5874.5|5872.7|208
1713235500000|2024-04-16 02:45:00|5877.1|5875.3|5876|5874.2|5878|5876.2|5876|5874.2|178
1713235800000|2024-04-16 02:50:00|5876.1|5874.3|5879.6|5877.8|5880|5878.2|5876.1|5874.3|180
1713236100000|2024-04-16 02:55:00|5879.5|5877.7|5878.9|5877.1|5880.9|5879.1|5878.9|5877.1|138
1713236400000|2024-04-16 03:00:00|5878.8|5877|5876.5|5874.7|5879|5877.2|5876.5|5874.7|151
1713236700000|2024-04-16 03:05:00|5876.6|5874.8|5877.3|5875.5|5877.4|5875.6|5876.3|5874.5|140
1713237000000|2024-04-16 03:10:00|5877.4|5875.6|5875.9|5874.1|5877.8|5876|5875.6|5873.8|126
1713237300000|2024-04-16 03:15:00|5876|5874.2|5875.3|5873.5|5876.1|5874.3|5874.9|5873.1|165
1713237600000|2024-04-16 03:20:00|5875.4|5873.6|5878.9|5877.1|5879.1|5877.3|5874.9|5873.1|184
1713237900000|2024-04-16 03:25:00|5878.8|5877|5880.4|5878.6|5880.7|5878.9|5877.8|5876|158
1713238200000|2024-04-16 03:30:00|5880.5|5878.7|5877.9|5876.1|5880.5|5878.7|5877.2|5875.4|143
1713238500000|2024-04-16 03:35:00|5877.8|5876|5878.8|5877|5880.3|5878.5|5877.8|5876|161
1713238800000|2024-04-16 03:40:00|5878.9|5877.1|5879.8|5878|5880.1|5878.3|5878.5|5876.7|94
1713239100000|2024-04-16 03:45:00|5879.9|5878.1|5879.9|5878.1|5880.7|5878.9|5879|5877.2|193
1713239400000|2024-04-16 03:50:00|5879.8|5878|5879.7|5877.9|5880.2|5878.4|5879.3|5877.5|111
1713239700000|2024-04-16 03:55:00|5879.6|5877.8|5881.3|5879.5|5881.3|5879.5|5878.8|5877|111
1713240000000|2024-04-16 04:00:00|5881.2|5879.4|5880.1|5878.3|5881.3|5879.5|5879.2|5877.4|192
1713240300000|2024-04-16 04:05:00|5880.2|5878.4|5879|5877.2|5881|5879.2|5879|5877.2|161
1713240600000|2024-04-16 04:10:00|5879.2|5877.4|5880|5878.2|5880.2|5878.4|5879|5877.2|124
1713240900000|2024-04-16 04:15:00|5880.1|5878.3|5880.8|5879|5880.8|5879|5879.8|5878|73
1713241200000|2024-04-16 04:20:00|5880.9|5879.1|5881.8|5880|5881.9|5880.1|5880.5|5878.7|133
1713241500000|2024-04-16 04:25:00|5881.9|5880.1|5882|5880.2|5882.1|5880.3|5880.8|5879|99
1713241800000|2024-04-16 04:30:00|5881.8|5880|5881.3|5879.5|5882|5880.2|5880.6|5878.8|90
1713242100000|2024-04-16 04:35:00|5881.4|5879.6|5882.9|5881.1|5883|5881.2|5880.9|5879.1|94
1713242400000|2024-04-16 04:40:00|5882.8|5881|5883.5|5881.7|5883.9|5882.1|5882.4|5880.6|147
1713242700000|2024-04-16 04:45:00|5883.6|5881.8|5883.9|5882.1|5884|5882.2|5883|5881.2|129
1713243000000|2024-04-16 04:50:00|5884.1|5882.3|5885|5883.2|5885.2|5883.4|5883.4|5881.6|98
1713243300000|2024-04-16 04:55:00|5885.1|5883.3|5886.9|5885.1|5887.9|5886.1|5885|5883.2|112
1713243600000|2024-04-16 05:00:00|5887|5885.2|5888.1|5886.3|5889.1|5887.3|5886.3|5884.5|177
1713243900000|2024-04-16 05:05:00|5888|5886.2|5892|5890.2|5893.1|5891.3|5888|5886.2|208
1713244200000|2024-04-16 05:10:00|5892.4|5890.6|5891.1|5889.3|5892.5|5890.7|5890.8|5889|160
1713244500000|2024-04-16 05:15:00|5891|5889.2|5892.9|5891.1|5893|5891.2|5890.9|5889.1|81
1713244800000|2024-04-16 05:20:00|5892.8|5891|5893.5|5891.7|5894.1|5892.1|5891.7|5889.9|114
1713245100000|2024-04-16 05:25:00|5893.4|5891.6|5894.2|5892.4|5894.8|5893|5893.4|5891.6|139
1713245400000|2024-04-16 05:30:00|5894.1|5892.3|5896|5894.2|5896.2|5894.4|5894|5892.2|201
1713245700000|2024-04-16 05:35:00|5896.1|5894.3|5895.5|5893.7|5896.7|5894.9|5894.8|5893|198
1713246000000|2024-04-16 05:40:00|5895.6|5893.8|5892.5|5890.7|5895.6|5893.8|5892.2|5890.4|181
1713246300000|2024-04-16 05:45:00|5892.4|5890.6|5891.9|5890.1|5893.6|5891.8|5891.9|5890.1|195
1713246600000|2024-04-16 05:50:00|5892.2|5890.4|5892.6|5890.8|5892.8|5891|5891.4|5889.6|167
1713246900000|2024-04-16 05:55:00|5892.7|5890.9|5892.7|5890.9|5894.6|5892.8|5892.1|5890.3|170
1713247200000|2024-04-16 06:00:00|5892.8|5891|5891.8|5890|5894|5892.2|5890.8|5889|250
1713247500000|2024-04-16 06:05:00|5891.9|5890.1|5893|5891.2|5894.1|5892.3|5891.6|5889.8|325
1713247800000|2024-04-16 06:10:00|5892.7|5890.9|5891|5889.2|5894.1|5892.3|5890.9|5889.1|270
1713248100000|2024-04-16 06:15:00|5890.9|5889.1|5888|5886.2|5891.4|5889.6|5887.5|5885.7|271
1713248400000|2024-04-16 06:20:00|5888.1|5886.3|5887.4|5885.6|5888.4|5886.6|5886.3|5884.5|242
1713248700000|2024-04-16 06:25:00|5887.3|5885.5|5886.6|5884.8|5887.4|5885.6|5886|5884.2|229
1713249000000|2024-04-16 06:30:00|5886.5|5884.7|5885|5883.2|5887.7|5885.9|5883|5881.2|364
1713249300000|2024-04-16 06:35:00|5884.7|5882.9|5887.4|5885.6|5887.4|5885.6|5884.2|5882.4|296
1713249600000|2024-04-16 06:40:00|5887.3|5885.5|5885.2|5883.4|5888.6|5886.8|5884.5|5882.7|244
1713249900000|2024-04-16 06:45:00|5885.3|5883.5|5888.5|5886.7|5888.5|5886.7|5885.3|5883.5|259
1713250200000|2024-04-16 06:50:00|5888.7|5886.9|5887.6|5885.8|5889.3|5887.5|5886.5|5884.7|216
1713250500000|2024-04-16 06:55:00|5887.8|5886|5889.1|5887.3|5890.1|5888.3|5887.8|5886|289
1713250800000|2024-04-16 07:00:00|5889|5887.2|5891.4|5889.6|5892.2|5890.4|5888.6|5886.8|340
1713251100000|2024-04-16 07:05:00|5891.3|5889.5|5891.3|5889.5|5893.4|5891.6|5890.4|5888.6|250
1713251400000|2024-04-16 07:10:00|5891.6|5889.8|5888.1|5886.3|5891.6|5889.8|5886.5|5884.7|235
1713251700000|2024-04-16 07:15:00|5887.8|5886|5890|5888.2|5890.2|5888.4|5887.2|5885.4|229
1713252000000|2024-04-16 07:20:00|5890.1|5888.3|5891.3|5889.5|5892|5890.2|5889.6|5887.8|250
1713252300000|2024-04-16 07:25:00|5891.4|5889.6|5893|5891.2|5893.1|5891.3|5889.9|5888.1|198
1713252600000|2024-04-16 07:30:00|5892.9|5891.1|5892.3|5890.5|5893.3|5891.5|5890.9|5889.1|267
1713252900000|2024-04-16 07:35:00|5892.2|5890.4|5892.3|5890.5|5892.7|5890.9|5890|5888.2|283
1713253200000|2024-04-16 07:40:00|5892.2|5890.4|5891.2|5889.4|5892.2|5890.4|5890.2|5888.4|194
1713253500000|2024-04-16 07:45:00|5891.1|5889.3|5889.8|5888|5891.2|5889.4|5889.3|5887.5|251
1713253800000|2024-04-16 07:50:00|5889.9|5888.1|5890|5888.2|5891|5889.2|5889.2|5887.4|295
1713254100000|2024-04-16 07:55:00|5890.1|5888.3|5888.8|5887|5890.7|5888.9|5888.1|5886.3|239
1713254400000|2024-04-16 08:00:00|5888.9|5887.1|5890.7|5888.9|5890.7|5888.9|5887.4|5885.6|273
1713254700000|2024-04-16 08:05:00|5890.8|5889|5890.8|5889|5891.5|5889.7|5889|5887.2|251
1713255000000|2024-04-16 08:10:00|5890.9|5889.1|5890|5888.2|5892.4|5890.6|5889.4|5887.6|250
1713255300000|2024-04-16 08:15:00|5889.9|5888.1|5892.4|5890.6|5892.8|5891|5889.2|5887.4|196
1713255600000|2024-04-16 08:20:00|5892.2|5890.4|5890.9|5889.1|5892.2|5890.4|5889.5|5887.7|234
1713255900000|2024-04-16 08:25:00|5891|5889.2|5892|5890.2|5893.5|5891.7|5890.4|5888.6|206
1713256200000|2024-04-16 08:30:00|5892.1|5890.3|5891.9|5890.1|5892.5|5890.7|5890.5|5888.7|164
1713256500000|2024-04-16 08:35:00|5892|5890.2|5892.3|5890.5|5893.9|5892.1|5891.2|5889.4|222
1713256800000|2024-04-16 08:40:00|5892.4|5890.6|5890.1|5888.3|5892.6|5890.8|5890.1|5888.3|224
1713257100000|2024-04-16 08:45:00|5890|5888.2|5888.3|5886.5|5890|5888.2|5887.9|5886.1|278
1713257400000|2024-04-16 08:50:00|5888.2|5886.4|5889.3|5887.5|5889.5|5887.7|5887.4|5885.6|175
1713257700000|2024-04-16 08:55:00|5889.4|5887.6|5889|5887.2|5891|5889.2|5888.5|5886.7|162
1713258000000|2024-04-16 09:00:00|5889.1|5887.3|5890|5888.2|5890|5888.2|5887.5|5885.7|154
1713258300000|2024-04-16 09:05:00|5889.9|5888.1|5890.8|5889|5892|5890.2|5889.5|5887.7|232
1713258600000|2024-04-16 09:10:00|5890.9|5889.1|5894|5892.2|5894.5|5892.7|5889.9|5888.1|210
1713258900000|2024-04-16 09:15:00|5894.1|5892.3|5894|5892.2|5897|5895.2|5893.7|5891.9|247
1713259200000|2024-04-16 09:20:00|5893.7|5891.9|5891|5889.2|5894|5892.2|5890.2|5888.4|227
1713259500000|2024-04-16 09:25:00|5890.9|5889.1|5889|5887.2|5891.5|5889.7|5889|5887.2|226
1713259800000|2024-04-16 09:30:00|5889.1|5887.3|5887.4|5885.6|5890.3|5888.5|5887.3|5885.5|192
1713260100000|2024-04-16 09:35:00|5887.5|5885.7|5886.9|5885.1|5888.4|5886.6|5886.4|5884.6|191
1713260400000|2024-04-16 09:40:00|5887.4|5885.6|5886.9|5885.1|5887.4|5885.6|5886|5884.2|162
1713260700000|2024-04-16 09:45:00|5887|5885.2|5887.4|5885.6|5888.6|5886.8|5886.9|5885.1|164
1713261000000|2024-04-16 09:50:00|5887.3|5885.5|5886.6|5884.8|5888.5|5886.7|5886.5|5884.7|197
1713261300000|2024-04-16 09:55:00|5886.5|5884.7|5887.9|5886.1|5888.2|5886.4|5886.5|5884.7|182
1713261600000|2024-04-16 10:00:00|5888|5886.2|5887.5|5885.7|5888.1|5886.3|5885.9|5884.1|176
1713261900000|2024-04-16 10:05:00|5887.4|5885.6|5887.6|5885.8|5888.4|5886.6|5885.9|5884.1|188
1713262200000|2024-04-16 10:10:00|5887.7|5885.9|5888.3|5886.5|5888.5|5886.7|5886.9|5885.1|147
1713262500000|2024-04-16 10:15:00|5888.2|5886.4|5887.8|5886|5888.5|5886.7|5886.9|5885.1|175
1713262800000|2024-04-16 10:20:00|5887.4|5885.6|5884.3|5882.5|5887.4|5885.6|5884.3|5882.5|197
1713263100000|2024-04-16 10:25:00|5884.1|5882.3|5882|5880.2|5884.4|5882.6|5881.8|5880|201
1713263400000|2024-04-16 10:30:00|5881.9|5880.1|5884.1|5882.3|5884.4|5882.6|5881.1|5879.3|226
1713263700000|2024-04-16 10:35:00|5884.2|5882.4|5882.4|5880.6|5884.2|5882.4|5882.1|5880.3|125
1713264000000|2024-04-16 10:40:00|5882.5|5880.7|5882.5|5880.7|5883|5881.2|5880.7|5878.9|190
1713264300000|2024-04-16 10:45:00|5882.4|5880.6|5885.3|5883.5|5885.5|5883.7|5882.3|5880.5|188
1713264600000|2024-04-16 10:50:00|5885.2|5883.4|5884.8|5883|5885.9|5884.1|5884.3|5882.5|174
1713264900000|2024-04-16 10:55:00|5884.7|5882.9|5884.5|5882.7|5886|5884.2|5883.4|5881.6|197
1713265200000|2024-04-16 11:00:00|5884.6|5882.8|5885.6|5883.8|5885.8|5884|5884.1|5882.3|194
1713265500000|2024-04-16 11:05:00|5885.5|5883.7|5886.9|5885.1|5888.2|5886.4|5885.3|5883.5|156
1713265800000|2024-04-16 11:10:00|5886.8|5885|5884.5|5882.7|5887.5|5885.7|5884|5882.2|190
1713266100000|2024-04-16 11:15:00|5884.6|5882.8|5886.4|5884.6|5887.3|5885.5|5884.6|5882.8|216
1713266400000|2024-04-16 11:20:00|5886.5|5884.7|5888.2|5886.4|5888.4|5886.6|5885.4|5883.6|241
1713266700000|2024-04-16 11:25:00|5888.3|5886.5|5888.5|5886.7|5889.9|5888.1|5888.2|5886.4|190
1713267000000|2024-04-16 11:30:00|5888.4|5886.6|5891.1|5889.3|5892.3|5890.5|5888.4|5886.6|176
1713267300000|2024-04-16 11:35:00|5891|5889.2|5892.5|5890.7|5892.6|5890.8|5890.4|5888.6|188
1713267600000|2024-04-16 11:40:00|5892.6|5890.8|5891.4|5889.6|5893|5891.2|5891|5889.2|133
1713267900000|2024-04-16 11:45:00|5891.5|5889.7|5894|5892.2|5894.1|5892.3|5891.3|5889.5|143
1713268200000|2024-04-16 11:50:00|5894.1|5892.3|5895.8|5894|5896.6|5894.8|5893.8|5892|213
1713268500000|2024-04-16 11:55:00|5895.9|5894.1|5894.9|5893.1|5896.6|5894.8|5894.9|5893.1|149
1713268800000|2024-04-16 12:00:00|5894.8|5893|5890|5888.2|5894.9|5893.1|5890|5888.2|204
1713269100000|2024-04-16 12:05:00|5890.1|5888.3|5886.8|5885|5891|5889.2|5886.6|5884.8|206
1713269400000|2024-04-16 12:10:00|5886.7|5884.9|5890.3|5888.5|5890.5|5888.7|5886.5|5884.7|172
1713269700000|2024-04-16 12:15:00|5890.2|5888.4|5887.2|5885.4|5890.3|5888.5|5887.1|5885.3|154
1713270000000|2024-04-16 12:20:00|5887.3|5885.5|5885.4|5883.6|5887.3|5885.5|5885.1|5883.3|239
1713270300000|2024-04-16 12:25:00|5885.3|5883.5|5885.3|5882.3|5886.1|5883.7|5883.5|5881.7|166
1713270600000|2024-04-16 12:30:00|5885.4|5882.4|5890|5888.2|5890.9|5889.1|5882.6|5880.8|435
1713270900000|2024-04-16 12:35:00|5889.9|5888.1|5892.2|5890.4|5894.1|5892.3|5889.3|5887.5|369
1713271200000|2024-04-16 12:40:00|5891.9|5890.1|5891.5|5889.7|5893.1|5891.3|5889.3|5887.5|229
1713271500000|2024-04-16 12:45:00|5891.4|5889.6|5888.6|5886.8|5892|5890.2|5887.9|5886.1|259
1713271800000|2024-04-16 12:50:00|5888.7|5886.9|5887.3|5885.5|5888.7|5886.9|5886.4|5884.6|244
1713272100000|2024-04-16 12:55:00|5887.2|5885.4|5886.7|5884.9|5888|5886.2|5885.1|5883.3|227
1713272400000|2024-04-16 13:00:00|5886.8|5885|5882.2|5880.4|5886.9|5885.1|5881.7|5879.9|427
1713272700000|2024-04-16 13:05:00|5882.3|5880.5|5884.1|5882.3|5884.3|5882.5|5882.1|5880.3|286
1713273000000|2024-04-16 13:10:00|5884.3|5882.5|5880.3|5877.3|5884.3|5882.5|5879.1|5876.2|216
1713273300000|2024-04-16 13:15:00|5880.1|5877.1|5877|5875.2|5881.3|5878.6|5876.7|5874.9|279
1713273600000|2024-04-16 13:20:00|5876.8|5875|5878.7|5876.9|5878.9|5877.1|5875.9|5874.1|288
1713273900000|2024-04-16 13:25:00|5878.6|5876.8|5882|5880.2|5883|5881.2|5878.2|5876.4|288
1713274200000|2024-04-16 13:30:00|5881.8|5880|5880.3|5878.5|5882|5880.2|5878|5876.2|466
1713274500000|2024-04-16 13:35:00|5880.2|5878.4|5878.9|5877.1|5882.6|5880.8|5874.2|5872.4|532
1713274800000|2024-04-16 13:40:00|5878.8|5877|5879.9|5878.1|5882.7|5880.9|5877.5|5875.7|602
1713275100000|2024-04-16 13:45:00|5879.6|5877.8|5878.8|5877|5881.8|5880|5876.5|5874.7|455
1713275400000|2024-04-16 13:50:00|5878.9|5877.1|5876.1|5874.3|5879.5|5877.7|5875.9|5874.1|457
1713275700000|2024-04-16 13:55:00|5876|5874.2|5875.7|5873.9|5877.8|5876|5875.3|5873.5|377
1713276000000|2024-04-16 14:00:00|5875.6|5873.8|5880.9|5879.1|5881|5879.2|5874.1|5872.3|357
1713276300000|2024-04-16 14:05:00|5880.8|5879|5884.2|5882.4|5884.4|5882.6|5879|5877.2|384
1713276600000|2024-04-16 14:10:00|5884.1|5882.3|5885.5|5883.7|5885.5|5883.7|5882.8|5881|400
1713276900000|2024-04-16 14:15:00|5885.1|5883.3|5888.7|5886.9|5889.2|5887.4|5885.1|5883.3|389
1713277200000|2024-04-16 14:20:00|5888.6|5886.8|5885.8|5884|5889.4|5887.6|5884.4|5882.6|399
1713277500000|2024-04-16 14:25:00|5885.9|5884.1|5881.1|5879.3|5886.3|5884.5|5880.7|5878.9|350
1713277800000|2024-04-16 14:30:00|5881.2|5879.4|5882.2|5880.4|5882.6|5880.8|5880.5|5878.7|304
1713278100000|2024-04-16 14:35:00|5882.3|5880.5|5880.8|5879|5884|5882.2|5878.4|5876.6|401
1713278400000|2024-04-16 14:40:00|5880.9|5879.1|5884.5|5882.7|5884.8|5883|5879.9|5878.1|371
1713278700000|2024-04-16 14:45:00|5884.4|5882.6|5883.3|5881.5|5885.2|5883.4|5882.3|5880.5|311
1713279000000|2024-04-16 14:50:00|5883.4|5881.6|5881.5|5879.7|5884.3|5882.5|5880.5|5878.7|388
1713279300000|2024-04-16 14:55:00|5881.6|5879.8|5882|5880.2|5882.2|5880.4|5880.2|5878.4|325
1713279600000|2024-04-16 15:00:00|5882.1|5880.3|5886.8|5885|5887.6|5885.8|5881.8|5880|385
1713279900000|2024-04-16 15:05:00|5886.9|5885.1|5890.4|5888.6|5890.5|5888.7|5886.5|5884.7|391
1713280200000|2024-04-16 15:10:00|5890.3|5888.5|5885.4|5883.6|5890.9|5889.1|5885.1|5883.3|347
1713280500000|2024-04-16 15:15:00|5885.5|5883.7|5887.4|5885.6|5888|5886.2|5884.9|5883.1|292
1713280800000|2024-04-16 15:20:00|5887.1|5885.3|5885.9|5884.1|5887.5|5885.7|5883.4|5881.6|289
1713281100000|2024-04-16 15:25:00|5885.8|5884|5886.7|5884.9|5887.4|5885.6|5884.7|5882.9|289
1713281400000|2024-04-16 15:30:00|5886.4|5884.6|5884.9|5883.1|5886.5|5884.7|5883.8|5882|290
1713281700000|2024-04-16 15:35:00|5885|5883.2|5885.1|5883.3|5885.7|5883.9|5883.9|5882.1|243
1713282000000|2024-04-16 15:40:00|5885.2|5883.4|5886.5|5884.7|5887.8|5886|5885.1|5883.3|194
1713282300000|2024-04-16 15:45:00|5886.4|5884.6|5885.3|5883.5|5886.9|5885.1|5884.4|5882.6|239
1713282600000|2024-04-16 15:50:00|5885.2|5883.4|5890|5888.2|5890.1|5888.3|5885|5883.2|241
1713282900000|2024-04-16 15:55:00|5890.1|5888.3|5886.4|5884.6|5890.5|5888.7|5886.3|5884.5|242
1713283200000|2024-04-16 16:00:00|5886.3|5884.5|5884.5|5882.7|5886.3|5884.5|5883.9|5882.1|279
1713283500000|2024-04-16 16:05:00|5884.4|5882.6|5885.2|5883.4|5885.5|5883.7|5882.6|5880.8|307
1713283800000|2024-04-16 16:10:00|5885.3|5883.5|5884.1|5882.3|5885.4|5883.6|5883.1|5881.3|282
1713284100000|2024-04-16 16:15:00|5884|5882.2|5884.9|5883.1|5885.5|5883.7|5883.5|5881.7|264
1713284400000|2024-04-16 16:20:00|5884.8|5883|5883.9|5882.1|5885.8|5884|5883.2|5881.4|227
1713284700000|2024-04-16 16:25:00|5884|5882.2|5883|5881.2|5884.4|5882.6|5882.7|5880.9|213
1713285000000|2024-04-16 16:30:00|5883.1|5881.3|5882|5880.2|5884.6|5882.8|5882|5880.2|224
1713285300000|2024-04-16 16:35:00|5881.9|5880.1|5882.1|5880.3|5882.2|5880.4|5881.1|5879.3|219
1713285600000|2024-04-16 16:40:00|5882|5880.2|5882.3|5880.5|5883.5|5881.7|5882|5880.2|185
1713285900000|2024-04-16 16:45:00|5882.4|5880.6|5887.1|5885.3|5887.2|5885.4|5882|5880.2|254
1713286200000|2024-04-16 16:50:00|5887|5885.2|5887|5885.2|5888.6|5886.8|5886.9|5885.1|215
1713286500000|2024-04-16 16:55:00|5887.1|5885.3|5887.6|5885.8|5888.1|5886.3|5884.3|5882.5|283
1713286800000|2024-04-16 17:00:00|5887.7|5885.9|5885|5883.2|5888|5886.2|5884.3|5882.5|275
1713287100000|2024-04-16 17:05:00|5884.9|5883.1|5886.4|5884.6|5886.6|5884.8|5884.4|5882.6|233
1713287400000|2024-04-16 17:10:00|5886.5|5884.7|5885.9|5884.1|5887.1|5885.3|5884.9|5883.1|156
1713287700000|2024-04-16 17:15:00|5885.8|5884|5885.3|5883.5|5886.5|5884.7|5884.4|5882.6|138
1713288000000|2024-04-16 17:20:00|5885.2|5883.4|5885.9|5884.1|5885.9|5884.1|5883.9|5882.1|227
1713288300000|2024-04-16 17:25:00|5885.8|5884|5882.2|5880.4|5886.1|5884.3|5881.9|5880.1|206
1713288600000|2024-04-16 17:30:00|5882.1|5880.3|5875.6|5873.8|5882.4|5880.6|5869.4|5867.4|688
1713288900000|2024-04-16 17:35:00|5875.2|5873.4|5880.2|5878.4|5882.5|5880.7|5874.8|5873|750
1713289200000|2024-04-16 17:40:00|5880.1|5878.3|5883.6|5881.8|5886.1|5884.3|5880.1|5878.3|630
1713289500000|2024-04-16 17:45:00|5883.8|5882|5878.6|5876.8|5886.1|5884.3|5878.6|5876.8|499
1713289800000|2024-04-16 17:50:00|5878.7|5876.9|5881.1|5879.3|5881.7|5879.9|5877.2|5875.4|495
1713290100000|2024-04-16 17:55:00|5881|5879.2|5885.4|5883.6|5887|5885.2|5879.9|5878.1|391
1713290400000|2024-04-16 18:00:00|5885.5|5883.7|5886.6|5884.8|5886.8|5885|5883.3|5881.5|401
1713290700000|2024-04-16 18:05:00|5886.5|5884.7|5895.1|5893.3|5896.7|5894.9|5885.7|5883.9|483
1713291000000|2024-04-16 18:10:00|5895|5893.2|5889.1|5887.3|5896.4|5894.6|5888.9|5887.1|489
1713291300000|2024-04-16 18:15:00|5889|5887.2|5884.5|5882.7|5889.2|5887.4|5884.3|5882.5|491
1713291600000|2024-04-16 18:20:00|5884.6|5882.8|5882.2|5880.4|5885.8|5884|5880.6|5878.8|378
1713291900000|2024-04-16 18:25:00|5882.4|5880.6|5883.5|5881.7|5885.1|5883.3|5881.7|5879.9|395
1713292200000|2024-04-16 18:30:00|5883.6|5881.8|5889.1|5887.3|5889.4|5887.6|5883.5|5881.7|394
1713292500000|2024-04-16 18:35:00|5889.2|5887.4|5888.7|5886.9|5892.3|5890.5|5888.4|5886.6|418
1713292800000|2024-04-16 18:40:00|5888.6|5886.8|5890.7|5888.9|5891.9|5890.1|5886.9|5885.1|399
1713293100000|2024-04-16 18:45:00|5890.6|5888.8|5890.3|5888.5|5891.4|5889.6|5888.7|5886.9|331
1713293400000|2024-04-16 18:50:00|5890.4|5888.6|5893.2|5891.4|5894.5|5892.7|5889.9|5888.1|287
1713293700000|2024-04-16 18:55:00|5893.1|5891.3|5891.3|5888.3|5893.4|5891.6|5890.8|5888.3|215
1713294000000|2024-04-16 19:00:00|5891.4|5888.4|5889.6|5886.6|5891.6|5888.6|5887.8|5886|241
1713294300000|2024-04-16 19:05:00|5889.5|5886.5|5887.9|5886.1|5889.8|5887.6|5887.4|5885.1|228
1713294600000|2024-04-16 19:10:00|5887.8|5886|5887.7|5885.9|5888.6|5886.8|5886.8|5885|220
1713294900000|2024-04-16 19:15:00|5887.8|5886|5887.9|5886.1|5887.9|5886.1|5885.6|5883.8|175
1713295200000|2024-04-16 19:20:00|5888|5886.2|5888.1|5886.3|5888.6|5886.8|5886.6|5884.3|151
1713295500000|2024-04-16 19:25:00|5888|5886.2|5888.6|5886.8|5889|5887.2|5887.8|5886|134
1713295800000|2024-04-16 19:30:00|5888.7|5886.9|5883|5881.2|5888.7|5886.9|5882.9|5881.1|185
1713296100000|2024-04-16 19:35:00|5882.9|5881.1|5883.1|5881.3|5883.4|5881.6|5881.3|5879.5|172
1713296400000|2024-04-16 19:40:00|5883|5881.2|5883.5|5881.7|5883.5|5881.7|5881.5|5879.7|213
1713296700000|2024-04-16 19:45:00|5883.4|5881.6|5885.1|5883.3|5885.1|5883.3|5882.4|5880.6|186
1713297000000|2024-04-16 19:50:00|5885|5883.2|5884.5|5882.7|5885.1|5883.3|5883.7|5881.9|178
1713297300000|2024-04-16 19:55:00|5884.6|5882.8|5885.1|5883.3|5885.2|5883.4|5882.8|5881|240
1713297600000|2024-04-16 20:00:00|5885.2|5883.4|5884.7|5882.9|5885.6|5883.8|5884.1|5882.3|153
1713297900000|2024-04-16 20:05:00|5884.6|5882.8|5883.9|5882.1|5884.7|5882.9|5883.5|5881.7|131
1713298200000|2024-04-16 20:10:00|5884|5882.2|5883.6|5881.8|5884|5882.2|5882.8|5881|106
1713298500000|2024-04-16 20:15:00|5883.4|5881.6|5882.9|5881.1|5883.6|5881.8|5882.9|5881.1|86
1713298800000|2024-04-16 20:20:00|5882.8|5881|5882.8|5881|5882.9|5881.1|5881.9|5880.1|121
1713299100000|2024-04-16 20:25:00|5882.9|5881.1|5881.5|5879.7|5882.9|5881.1|5881.3|5879.5|94
1713299400000|2024-04-16 20:30:00|5881.4|5879.6|5879.9|5878.1|5881.8|5880|5879.8|5878|82
1713299700000|2024-04-16 20:35:00|5879.8|5878|5880.2|5878.4|5880.3|5878.5|5879.4|5877.6|79
1713300000000|2024-04-16 20:40:00|5880.1|5878.3|5879.9|5878.1|5880.5|5878.7|5878.9|5877.1|127
1713300300000|2024-04-16 20:45:00|5879.8|5878|5881.4|5879.6|5882|5879.6|5879.8|5877.4|177
1713300600000|2024-04-16 20:50:00|5881.3|5879.5|5881.3|5878.3|5881.8|5879.6|5880.3|5878.3|118
1713300900000|2024-04-16 20:55:00|5882.2|5877.4|5883.8|5878|5883.8|5878.8|5882.1|5877.3|144
1713301200000|2024-04-16 21:00:00|5884.5|5878.7|5884.1|5878.3|5893.6|5887.8|5881|5875.4|67
1713301500000|2024-04-16 21:05:00|5884|5878.2|5882.4|5876.6|5885.9|5880.1|5882.4|5876.6|77
1713301800000|2024-04-16 21:10:00|5882.6|5876.8|5884.2|5878.4|5884.3|5878.5|5882.1|5876.5|70
1713302100000|2024-04-16 21:15:00|5884.3|5878.5|5884.9|5879.1|5884.9|5879.1|5883.2|5877.6|71
1713302400000|2024-04-16 21:20:00|5884.8|5879|5884.3|5879.1|5885.6|5880.1|5884|5878.2|91
1713302700000|2024-04-16 21:25:00|5884.4|5878.8|5883|5877.9|5884.5|5879.6|5882.7|5877.5|80
1713303000000|2024-04-16 21:30:00|5882.6|5877.7|5883.2|5877.5|5883.2|5877.8|5881.4|5875.8|115
1713303300000|2024-04-16 21:35:00|5883|5877.4|5882.5|5877.1|5883.3|5877.7|5881.7|5876.7|125
1713303600000|2024-04-16 21:40:00|5882.6|5876.8|5883.4|5877.6|5883.4|5877.9|5882.3|5876.7|130
1713303900000|2024-04-16 21:45:00|5883.2|5877.4|5883.2|5877.4|5883.8|5878.2|5882.2|5876.4|117
1713304200000|2024-04-16 21:50:00|5883.3|5877.5|5883.2|5877.8|5883.8|5878|5882.7|5877.1|114
1713304500000|2024-04-16 21:55:00|5883.3|5877.9|5882.7|5877.6|5883.5|5878.1|5882.6|5877.5|108
1713304800000|2024-04-16 22:00:00|5882.6|5877.7|5884.8|5880|5885.4|5880.6|5882.6|5877.6|168
1713305100000|2024-04-16 22:05:00|5883.9|5880.9|5886.9|5883.9|5888.3|5885.3|5883.5|5880.5|112
1713305400000|2024-04-16 22:10:00|5887|5884|5888|5885|5888|5885|5886.3|5883.3|45
1713305700000|2024-04-16 22:15:00|5887.2|5885.4|5886.5|5883.5|5888.3|5885.5|5885.5|5883|73
1713306000000|2024-04-16 22:20:00|5885.8|5884|5886.9|5883.9|5886.9|5884.1|5885.6|5883.3|59
1713306300000|2024-04-16 22:25:00|5886.3|5883.3|5885.9|5882.9|5886.5|5884.2|5885.3|5882.9|35
1713306600000|2024-04-16 22:30:00|5886|5883|5886.4|5884.6|5886.9|5884.6|5885.4|5882.7|88
1713306900000|2024-04-16 22:35:00|5887|5884|5887|5884|5887.4|5885|5886.3|5883.3|62
1713307200000|2024-04-16 22:40:00|5886.9|5883.9|5888.3|5884.3|5888.8|5885.5|5885.2|5882.1|118
1713307500000|2024-04-16 22:45:00|5884.3|5880.3|5896.8|5893.8|5902.2|5899.2|5862.1|5858.5|633
1713307800000|2024-04-16 22:50:00|5899.9|5896.9|5894.9|5891.9|5901.2|5898.2|5894|5891|350
1713308100000|2024-04-16 22:55:00|5895.3|5892.3|5894.2|5891.2|5897.5|5894.5|5892.6|5890.3|184
1713308400000|2024-04-16 23:00:00|5894.8|5891.8|5894.9|5891.9|5898.3|5895.3|5893.8|5890.8|241
1713308700000|2024-04-16 23:05:00|5894.8|5891.8|5892.2|5889.2|5895.8|5892.8|5891.9|5889.2|119
1713309000000|2024-04-16 23:10:00|5892.3|5889.3|5893.7|5890.7|5893.8|5891.6|5891.6|5888.6|110
1713309300000|2024-04-16 23:15:00|5893.6|5890.6|5894.4|5892.6|5895.8|5893.5|5893|5890|107
1713309600000|2024-04-16 23:20:00|5894.3|5892.5|5894|5891|5895.9|5893.6|5893.5|5890.6|87
1713309900000|2024-04-16 23:25:00|5894.1|5891.1|5894.1|5891.1|5895|5892|5892.6|5889.6|83
1713310200000|2024-04-16 23:30:00|5894.4|5891.4|5893|5890|5894.4|5891.4|5892.4|5889.4|88
1713310500000|2024-04-16 23:35:00|5893.1|5890.1|5892.2|5890.4|5894.4|5891.4|5892.1|5889.3|102
1713310800000|2024-04-16 23:40:00|5891.9|5890.1|5891.2|5889.4|5893.5|5891.1|5891|5888.8|150
1713311100000|2024-04-16 23:45:00|5891.1|5889.3|5891.3|5889.5|5892.5|5890|5890.8|5889|70
1713311400000|2024-04-16 23:50:00|5891.4|5889.6|5893.9|5892.1|5894|5892.1|5891.3|5889.5|109
1713311700000|2024-04-16 23:55:00|5893.8|5892|5892.5|5890.7|5894.4|5892.6|5891.3|5889.5|123
1713312000000|2024-04-17 00:00:00|5892.4|5890.6|5896.1|5894.3|5898.1|5896.3|5892.4|5890.6|333
1713312300000|2024-04-17 00:05:00|5896|5894.2|5894.9|5893.1|5897.7|5895.9|5894.8|5893|228
1713312600000|2024-04-17 00:10:00|5895|5893.2|5897.7|5895.9|5898.1|5896.3|5894.9|5893.1|241
1713312900000|2024-04-17 00:15:00|5897.6|5895.8|5899.8|5898|5901.8|5900|5897|5895.2|225
1713313200000|2024-04-17 00:20:00|5899.9|5898.1|5900.9|5899.1|5901.1|5899.3|5899.5|5897.7|225
1713313500000|2024-04-17 00:25:00|5900.8|5899|5899.9|5898.1|5901.4|5899.6|5899.8|5898|197
1713313800000|2024-04-17 00:30:00|5899.8|5898|5895.2|5893.4|5899.8|5898|5894.9|5893.1|259
1713314100000|2024-04-17 00:35:00|5895.1|5893.3|5899.3|5896.3|5899.5|5897.3|5894.8|5893|242
1713314400000|2024-04-17 00:40:00|5898.5|5896.7|5899.5|5897.7|5900.8|5899|5898.1|5895.8|266
1713314700000|2024-04-17 00:45:00|5899.4|5897.6|5899.6|5897.8|5900.5|5898.7|5898.8|5897|236
1713315000000|2024-04-17 00:50:00|5899.4|5897.6|5901|5899.2|5901.6|5899.8|5899.3|5897.5|207
1713315300000|2024-04-17 00:55:00|5900.9|5899.1|5900.2|5898.4|5900.9|5899.1|5898.7|5896.9|183
1713315600000|2024-04-17 01:00:00|5900.3|5898.5|5896.9|5895.1|5900.3|5898.5|5896.1|5894.3|246
1713315900000|2024-04-17 01:05:00|5897.2|5895.4|5895.9|5894.1|5898.1|5896.3|5894.6|5892.8|237
1713316200000|2024-04-17 01:10:00|5896|5894.2|5898.3|5896.5|5899|5897.2|5895.4|5893.6|255
1713316500000|2024-04-17 01:15:00|5898.2|5896.4|5900.5|5898.7|5901.1|5899.3|5898.2|5896.1|320
1713316800000|2024-04-17 01:20:00|5900.6|5898.8|5902.5|5900.7|5904.8|5903|5900.6|5898.8|330
1713317100000|2024-04-17 01:25:00|5902.6|5900.8|5902.8|5901|5903.3|5901.5|5901.5|5899.7|269
1713317400000|2024-04-17 01:30:00|5903.1|5901.3|5902.5|5900.7|5903.8|5902|5901.6|5899.8|339
1713317700000|2024-04-17 01:35:00|5902.4|5900.6|5902.4|5900.6|5903.3|5901.5|5901.2|5899.4|290
1713318000000|2024-04-17 01:40:00|5902.3|5900.5|5902.4|5900.6|5904.9|5903.1|5902|5900.2|257
1713318300000|2024-04-17 01:45:00|5902.3|5900.5|5902.4|5900.6|5903.4|5901.6|5901.5|5899.7|286
1713318600000|2024-04-17 01:50:00|5902.5|5900.7|5905.4|5903.6|5907.4|5905.1|5902|5900.2|323
1713318900000|2024-04-17 01:55:00|5905.5|5903.7|5904.7|5902.9|5905.8|5904|5903.9|5902.1|248
1713319200000|2024-04-17 02:00:00|5904.8|5903|5905|5903.2|5905|5903.2|5902.1|5900.3|276
1713319500000|2024-04-17 02:05:00|5904.9|5903.1|5902.9|5901.1|5905.4|5903.6|5902.1|5900.3|241
1713319800000|2024-04-17 02:10:00|5903|5901.2|5905|5903.2|5905.4|5903.6|5902.1|5900.3|190
1713320100000|2024-04-17 02:15:00|5905.4|5903.6|5904.4|5902.6|5905.4|5903.6|5904|5902.2|113
1713320400000|2024-04-17 02:20:00|5904.3|5902.5|5905.9|5904.1|5905.9|5904.1|5904|5902.2|162
1713320700000|2024-04-17 02:25:00|5906.2|5904.4|5906.8|5905|5907.7|5905.9|5905.8|5904|194
1713321000000|2024-04-17 02:30:00|5906.7|5904.9|5905.8|5904|5908.6|5906.8|5905.3|5903.5|183
1713321300000|2024-04-17 02:35:00|5905.7|5903.9|5908.5|5906.7|5908.6|5906.8|5905.2|5903.4|156
1713321600000|2024-04-17 02:40:00|5908.6|5906.8|5908.4|5906.6|5908.6|5906.8|5907.3|5905.5|176
1713321900000|2024-04-17 02:45:00|5908.3|5906.5|5907.4|5905.6|5908.6|5906.8|5907.2|5905.4|173
1713322200000|2024-04-17 02:50:00|5907.3|5905.5|5906.8|5905|5908.1|5906.3|5905.9|5904.1|191
1713322500000|2024-04-17 02:55:00|5906.7|5904.9|5906.3|5904.5|5907.8|5906|5906.2|5904.4|161
1713322800000|2024-04-17 03:00:00|5906.4|5904.6|5907.8|5906|5908|5906|5905.3|5903.5|160
1713323100000|2024-04-17 03:05:00|5907.7|5905.9|5907|5905.2|5908.6|5906.7|5906.7|5904.9|181
1713323400000|2024-04-17 03:10:00|5907.1|5905.3|5908.3|5906.5|5909.4|5907.6|5906.7|5904.9|181
1713323700000|2024-04-17 03:15:00|5908.2|5906.4|5906.7|5904.9|5908.2|5906.4|5906.5|5904.7|141
1713324000000|2024-04-17 03:20:00|5906.6|5904.8|5906.7|5904.9|5907.4|5905.6|5906|5904.2|243
1713324300000|2024-04-17 03:25:00|5906.6|5904.8|5908.3|5906.5|5908.5|5906.7|5906.6|5904.8|192
1713324600000|2024-04-17 03:30:00|5908.2|5906.4|5907.7|5905.9|5908.4|5906.6|5907.2|5905.4|179
1713324900000|2024-04-17 03:35:00|5907.5|5905.7|5905.6|5903.8|5908.2|5906.4|5905.6|5903.8|147
1713325200000|2024-04-17 03:40:00|5905.7|5903.9|5906.7|5904.9|5906.7|5904.9|5905.4|5903.6|66
1713325500000|2024-04-17 03:45:00|5906.6|5904.8|5906|5904.2|5907.7|5905.9|5905.7|5903.9|138
1713325800000|2024-04-17 03:50:00|5905.9|5904.1|5906.6|5904.8|5907.1|5905.3|5905.6|5903.8|151
1713326100000|2024-04-17 03:55:00|5906.5|5904.7|5906.4|5904.6|5907.1|5905.3|5905.8|5904|135
1713326400000|2024-04-17 04:00:00|5906.5|5904.7|5907.2|5905.4|5907.9|5906.1|5906.4|5904.6|185
1713326700000|2024-04-17 04:05:00|5907.3|5905.5|5907.3|5905.5|5908|5906.2|5906.8|5905|164
1713327000000|2024-04-17 04:10:00|5907.4|5905.6|5908.7|5906.9|5909|5907.2|5907.2|5905.4|169
1713327300000|2024-04-17 04:15:00|5908.6|5906.8|5907.6|5905.8|5908.7|5906.9|5906.8|5905|96
1713327600000|2024-04-17 04:20:00|5907.5|5905.7|5909.2|5907.4|5909.3|5907.5|5907.5|5905.7|120
1713327900000|2024-04-17 04:25:00|5909.3|5907.5|5908.2|5906.4|5909.4|5907.6|5908.1|5906.3|164
1713328200000|2024-04-17 04:30:00|5908.3|5906.5|5903.1|5901.3|5908.3|5906.5|5903.1|5901.3|144
1713328500000|2024-04-17 04:35:00|5902.9|5901.1|5902.8|5901|5903.4|5901.6|5901.3|5899.5|131
1713328800000|2024-04-17 04:40:00|5902.7|5900.9|5903.5|5901.7|5903.7|5901.9|5902.2|5900.4|143
1713329100000|2024-04-17 04:45:00|5903.6|5901.8|5902.8|5901|5903.6|5901.8|5902.4|5900.6|122
1713329400000|2024-04-17 04:50:00|5902.9|5901.1|5903|5901.2|5903.4|5901.6|5902.6|5900.8|132
1713329700000|2024-04-17 04:55:00|5902.9|5901.1|5903.3|5901.5|5904|5902.2|5902.9|5901.1|153
1713330000000|2024-04-17 05:00:00|5903.4|5901.6|5902.4|5900.6|5903.4|5901.6|5902|5900.2|227
1713330300000|2024-04-17 05:05:00|5902.5|5900.7|5901.4|5899.6|5902.8|5901|5901.3|5899.5|186
1713330600000|2024-04-17 05:10:00|5901.2|5899.4|5900.5|5898.7|5901.5|5899.7|5900.2|5898.4|148
1713330900000|2024-04-17 05:15:00|5900.4|5898.6|5898.6|5896.8|5900.6|5898.8|5898.4|5896.6|165
1713331200000|2024-04-17 05:20:00|5898.7|5896.9|5897.7|5895.9|5898.7|5896.9|5896.8|5895|139
1713331500000|2024-04-17 05:25:00|5897.8|5896|5896.8|5895|5898.6|5896.8|5896.8|5895|138
1713331800000|2024-04-17 05:30:00|5896.9|5895.1|5895.9|5894.1|5897.1|5895.3|5895.7|5893.9|161
1713332100000|2024-04-17 05:35:00|5896|5894.2|5896.2|5894.4|5896.7|5894.9|5894.8|5893|206
1713332400000|2024-04-17 05:40:00|5896.3|5894.5|5896.4|5894.6|5896.9|5895.1|5895.4|5893.6|149
1713332700000|2024-04-17 05:45:00|5896.5|5894.7|5896.5|5894.7|5897.7|5895.9|5895.8|5894|167
1713333000000|2024-04-17 05:50:00|5896.3|5894.5|5895.6|5893.8|5897.8|5896|5895.2|5893.4|190
1713333300000|2024-04-17 05:55:00|5895.5|5893.7|5897.8|5896|5898|5896.2|5893.6|5891.8|196
1713333600000|2024-04-17 06:00:00|5897.9|5896.1|5896.3|5894.5|5899.7|5897.9|5895.3|5893.5|394
1713333900000|2024-04-17 06:05:00|5896.7|5894.9|5903.9|5902.1|5904.1|5902.3|5896.4|5894.6|398
1713334200000|2024-04-17 06:10:00|5904|5902.2|5904.5|5902.7|5904.6|5902.8|5901.1|5899.3|403
1713334500000|2024-04-17 06:15:00|5904.6|5902.8|5900.4|5898.6|5904.9|5903.1|5899.8|5898|320
1713334800000|2024-04-17 06:20:00|5900.3|5898.5|5903.4|5901.6|5903.7|5901.9|5899.7|5897.9|285
1713335100000|2024-04-17 06:25:00|5903.5|5901.7|5903.4|5901.6|5904.2|5902.4|5902.3|5900.5|247
1713335400000|2024-04-17 06:30:00|5903.3|5901.5|5906|5904.2|5906.6|5904.8|5902.9|5901.1|253
1713335700000|2024-04-17 06:35:00|5905.9|5904.1|5908.4|5906.6|5909.6|5907.8|5905.4|5903.6|247
1713336000000|2024-04-17 06:40:00|5908.3|5906.5|5908.9|5907.1|5909.1|5907.3|5906.8|5905|249
1713336300000|2024-04-17 06:45:00|5908.8|5907|5911.6|5909.8|5911.6|5909.8|5907.9|5906.1|229
1713336600000|2024-04-17 06:50:00|5911.7|5909.9|5915.4|5913.6|5916.5|5914.7|5911.7|5909.9|337
1713336900000|2024-04-17 06:55:00|5915.5|5913.7|5917.9|5916.1|5918.4|5916.6|5914.9|5913.1|341
1713337200000|2024-04-17 07:00:00|5918|5916.2|5915.6|5913.8|5918|5916.2|5914.6|5912.8|337
1713337500000|2024-04-17 07:05:00|5915.7|5913.9|5915.5|5913.7|5916.3|5914.5|5914.7|5912.9|291
1713337800000|2024-04-17 07:10:00|5915.6|5913.8|5914.9|5913.1|5916|5914.2|5913.7|5911.9|242
1713338100000|2024-04-17 07:15:00|5914.8|5913|5916|5914.2|5916.4|5914.6|5914.6|5912.8|230
1713338400000|2024-04-17 07:20:00|5915.8|5914|5909.7|5907.9|5915.9|5914.1|5909.4|5907.6|243
1713338700000|2024-04-17 07:25:00|5909.6|5907.8|5909.3|5907.5|5911.1|5909.3|5908.7|5906.9|224
1713339000000|2024-04-17 07:30:00|5909.1|5907.3|5906.8|5905|5910|5908.2|5906.4|5904.6|261
1713339300000|2024-04-17 07:35:00|5906.7|5904.9|5905.2|5903.4|5906.9|5905.1|5904.8|5903|206
1713339600000|2024-04-17 07:40:00|5905.3|5903.5|5907.1|5905.3|5907.6|5905.8|5905.3|5903.5|189
1713339900000|2024-04-17 07:45:00|5907|5905.2|5911|5909.2|5911.2|5909.4|5906.3|5904.5|180
1713340200000|2024-04-17 07:50:00|5910.9|5909.1|5910.7|5908.9|5911.4|5909.6|5909.2|5907.4|241
1713340500000|2024-04-17 07:55:00|5910.8|5909|5904.6|5902.8|5910.9|5909.1|5904.6|5902.8|257
1713340800000|2024-04-17 08:00:00|5904.7|5902.9|5905.7|5903.9|5906.6|5904.8|5904.5|5902.7|246
1713341100000|2024-04-17 08:05:00|5905.8|5904|5905.1|5903.3|5906.2|5904.4|5903.7|5901.9|206
1713341400000|2024-04-17 08:10:00|5904.7|5902.9|5908.6|5906.8|5909|5907.2|5904.7|5902.9|265
1713341700000|2024-04-17 08:15:00|5908.5|5906.7|5908.6|5906.8|5908.7|5906.9|5906.9|5905.1|153
1713342000000|2024-04-17 08:20:00|5908.7|5906.9|5911.6|5909.8|5911.8|5910|5908.3|5906.5|246
1713342300000|2024-04-17 08:25:00|5911.7|5909.9|5912.3|5910.5|5913.3|5911.5|5911.5|5909.7|199
1713342600000|2024-04-17 08:30:00|5912.2|5910.4|5913.3|5911.5|5913.9|5912.1|5910.4|5908.6|238
1713342900000|2024-04-17 08:35:00|5913.2|5911.4|5914.7|5912.9|5915.3|5913.5|5913.1|5911.3|213
1713343200000|2024-04-17 08:40:00|5914.6|5912.8|5914.3|5912.5|5915.2|5913.4|5914|5912.2|174
1713343500000|2024-04-17 08:45:00|5914.2|5912.4|5910|5908.2|5914.7|5912.9|5909.3|5907.5|211
1713343800000|2024-04-17 08:50:00|5910.1|5908.3|5910.6|5908.8|5910.6|5908.8|5909|5907.2|165
1713344100000|2024-04-17 08:55:00|5910.4|5908.6|5909.5|5907.7|5910.6|5908.8|5908.6|5906.8|101
1713344400000|2024-04-17 09:00:00|5909.4|5907.6|5906.3|5904.5|5909.7|5907.9|5903.7|5901.9|362
1713344700000|2024-04-17 09:05:00|5906.4|5904.6|5906.4|5904.6|5908.8|5907|5905.5|5903.7|279
1713345000000|2024-04-17 09:10:00|5906.5|5904.7|5907.2|5905.4|5908.9|5907.1|5906.3|5904.5|218
1713345300000|2024-04-17 09:15:00|5907.1|5905.3|5908.1|5906.3|5909.2|5907.4|5907.1|5905.3|222
1713345600000|2024-04-17 09:20:00|5908|5906.2|5909|5907.2|5909.1|5907.3|5907.1|5905.3|186
1713345900000|2024-04-17 09:25:00|5909.1|5907.3|5910.2|5908.4|5910.6|5908.8|5908.8|5907|213
1713346200000|2024-04-17 09:30:00|5910.1|5908.3|5908.7|5906.9|5910.8|5909|5908.6|5906.8|152
1713346500000|2024-04-17 09:35:00|5908.5|5906.7|5907.7|5905.9|5909.7|5907.9|5907.4|5905.6|130
1713346800000|2024-04-17 09:40:00|5907.9|5906.1|5908.7|5906.9|5909.2|5907.4|5907.8|5906|166
1713347100000|2024-04-17 09:45:00|5908.8|5907|5909|5907.2|5909.1|5907.3|5907.5|5905.7|152
1713347400000|2024-04-17 09:50:00|5909.1|5907.3|5909.4|5907.6|5909.6|5907.8|5908.6|5906.8|172
1713347700000|2024-04-17 09:55:00|5909.5|5907.7|5909.2|5907.4|5909.5|5907.7|5908|5906.2|172
1713348000000|2024-04-17 10:00:00|5909.3|5907.5|5910.5|5908.7|5910.9|5909.1|5908.1|5906.3|150
1713348300000|2024-04-17 10:05:00|5910.4|5908.6|5914.4|5912.6|5914.6|5912.8|5910.2|5908.4|200
1713348600000|2024-04-17 10:10:00|5914.3|5912.5|5914.1|5912.3|5914.8|5913|5913.6|5911.8|170
1713348900000|2024-04-17 10:15:00|5914|5912.2|5912.5|5910.7|5914.3|5912.5|5912.2|5910.4|103
1713349200000|2024-04-17 10:20:00|5912.3|5910.5|5911.3|5909.5|5912.8|5911|5910.7|5908.9|148
1713349500000|2024-04-17 10:25:00|5911.4|5909.6|5911.8|5910|5912.3|5910.5|5911.3|5909.5|112
1713349800000|2024-04-17 10:30:00|5911.9|5910.1|5913.5|5911.7|5913.6|5911.8|5911.1|5909.3|141
1713350100000|2024-04-17 10:35:00|5913.4|5911.6|5910.3|5908.5|5913.4|5911.6|5910.1|5908.3|105
1713350400000|2024-04-17 10:40:00|5910.4|5908.6|5910.2|5908.4|5910.8|5909|5909.6|5907.8|134
1713350700000|2024-04-17 10:45:00|5910.3|5908.5|5909.8|5908|5911.8|5910|5909.8|5908|130
1713351000000|2024-04-17 10:50:00|5909.9|5908.1|5909.3|5907.5|5909.9|5908.1|5908.6|5906.8|137
1713351300000|2024-04-17 10:55:00|5909.2|5907.4|5909.5|5907.7|5909.8|5908|5908.3|5906.5|99
1713351600000|2024-04-17 11:00:00|5909.3|5907.5|5911.9|5910.1|5911.9|5910.1|5909.3|5907.5|107
1713351900000|2024-04-17 11:05:00|5912|5910.2|5913.4|5911.6|5913.5|5911.7|5912|5910.2|111
1713352200000|2024-04-17 11:10:00|5913.7|5911.9|5912.7|5910.9|5914.2|5912.4|5911.6|5909.8|115
1713352500000|2024-04-17 11:15:00|5912.9|5911.1|5914.3|5912.5|5914.8|5913|5912.7|5910.9|143
1713352800000|2024-04-17 11:20:00|5914.2|5912.4|5910.7|5908.9|5914.2|5912.4|5910.2|5908.4|168
1713353100000|2024-04-17 11:25:00|5910.6|5908.8|5909.7|5907.9|5911.8|5910|5909.6|5907.8|193
1713353400000|2024-04-17 11:30:00|5909.8|5908|5910.7|5908.9|5911.8|5910|5909.1|5907.3|171
1713353700000|2024-04-17 11:35:00|5910.6|5908.8|5908.4|5906.6|5910.8|5909|5908.2|5906.4|132
1713354000000|2024-04-17 11:40:00|5908.3|5906.5|5909.5|5907.7|5909.8|5908|5908|5906.2|130
1713354300000|2024-04-17 11:45:00|5909.6|5907.8|5910.5|5908.7|5911.2|5909.4|5909.1|5907.3|217
1713354600000|2024-04-17 11:50:00|5910.4|5908.6|5910.6|5908.8|5910.7|5908.9|5910.1|5908.3|151
1713354900000|2024-04-17 11:55:00|5910.7|5908.9|5909.2|5907.4|5910.8|5909|5907.8|5906|217
1713355200000|2024-04-17 12:00:00|5909.3|5907.5|5909.7|5907.9|5910.7|5908.9|5908.6|5906.8|169
1713355500000|2024-04-17 12:05:00|5910.2|5908.4|5907.2|5905.4|5911.2|5909.4|5907.2|5905.4|216
1713355800000|2024-04-17 12:10:00|5907.3|5905.5|5906.3|5904.5|5907.3|5905.5|5905.2|5903.4|196
1713356100000|2024-04-17 12:15:00|5906.4|5904.6|5907.9|5906.1|5908.2|5906.4|5905.3|5903.5|218
1713356400000|2024-04-17 12:20:00|5908.1|5906.3|5904|5902.2|5908.1|5906.3|5903.8|5902|257
1713356700000|2024-04-17 12:25:00|5903.9|5902.1|5905|5903.2|5905.2|5903.4|5903.2|5901.4|174
1713357000000|2024-04-17 12:30:00|5904.9|5903.1|5904.1|5902.3|5905.7|5903.9|5903.2|5901.4|225
1713357300000|2024-04-17 12:35:00|5904.2|5902.4|5905.2|5903.4|5905.6|5903.8|5903.8|5902|158
1713357600000|2024-04-17 12:40:00|5905.3|5903.5|5905.6|5903.8|5905.7|5903.9|5903|5901.2|203
1713357900000|2024-04-17 12:45:00|5905.7|5903.9|5906.2|5904.4|5908.2|5906.4|5904|5902.2|246
1713358200000|2024-04-17 12:50:00|5906.3|5904.5|5906.9|5905.1|5907.3|5905.5|5905.9|5904.1|197
1713358500000|2024-04-17 12:55:00|5907|5905.2|5905.6|5903.8|5908.6|5906.8|5905|5903.2|213
1713358800000|2024-04-17 13:00:00|5905.3|5903.5|5906|5904.2|5906.7|5904.9|5905|5903.2|189
1713359100000|2024-04-17 13:05:00|5906.1|5904.3|5909.1|5907.3|5909.2|5907.4|5905.8|5904|219
1713359400000|2024-04-17 13:10:00|5909.2|5907.4|5913.5|5911.7|5914.2|5912.4|5908.1|5906.3|265
1713359700000|2024-04-17 13:15:00|5913.3|5911.5|5911.1|5909.3|5914.2|5912.4|5910.8|5909|268
1713360000000|2024-04-17 13:20:00|5911.2|5909.4|5912.9|5911.1|5913.2|5911.4|5910.9|5909.1|211
1713360300000|2024-04-17 13:25:00|5912.8|5911|5912.8|5911|5914.1|5912.3|5912.6|5910.8|226
1713360600000|2024-04-17 13:30:00|5912.9|5911.1|5910.7|5908.9|5913.1|5911.3|5910.7|5908.9|362
1713360900000|2024-04-17 13:35:00|5910.6|5908.8|5908.7|5906.9|5911.1|5909.3|5908.7|5906.9|327
1713361200000|2024-04-17 13:40:00|5908.8|5907|5908.5|5906.7|5909.4|5907.6|5905.5|5903.7|334
1713361500000|2024-04-17 13:45:00|5908.6|5906.8|5912.5|5910.7|5913.8|5911.7|5907.6|5905.8|363
1713361800000|2024-04-17 13:50:00|5912.6|5910.8|5912.7|5910.9|5913.9|5912.1|5911.7|5909.9|313
1713362100000|2024-04-17 13:55:00|5912.6|5910.8|5911.4|5909.6|5912.8|5911|5911.1|5909.3|328
1713362400000|2024-04-17 14:00:00|5911.3|5909.5|5904.1|5902.3|5911.3|5909.5|5903.7|5901.9|354
1713362700000|2024-04-17 14:05:00|5904.2|5902.4|5907.2|5905.4|5908.2|5906.4|5903.4|5901.6|333
1713363000000|2024-04-17 14:10:00|5907.1|5905.3|5907.8|5906|5908.7|5906.9|5905.2|5903.4|368
1713363300000|2024-04-17 14:15:00|5907.7|5905.9|5905.7|5903.9|5908.1|5906.3|5905.1|5903.3|336
1713363600000|2024-04-17 14:20:00|5905.6|5903.8|5905.8|5904|5905.8|5904|5903.3|5901.5|334
1713363900000|2024-04-17 14:25:00|5906.2|5904.4|5908.2|5906.4|5910.3|5908.5|5906.2|5904.4|287
1713364200000|2024-04-17 14:30:00|5908.1|5906.3|5908.3|5906.5|5911.1|5909.3|5907|5905.2|307
1713364500000|2024-04-17 14:35:00|5908.2|5906.4|5906.7|5904.9|5909.4|5907.6|5906.3|5904.5|316
1713364800000|2024-04-17 14:40:00|5906.8|5905|5904.6|5902.8|5907.3|5905.5|5904|5902.2|297
1713365100000|2024-04-17 14:45:00|5904.3|5902.5|5905.1|5903.3|5907.1|5905.3|5903.9|5902.1|309
1713365400000|2024-04-17 14:50:00|5905.2|5903.4|5900.9|5899.1|5905.2|5903.4|5900.6|5898.8|253
1713365700000|2024-04-17 14:55:00|5901|5899.2|5901.2|5899.4|5901.8|5900|5900.4|5898.6|290
1713366000000|2024-04-17 15:00:00|5901.4|5899.6|5906.7|5904.9|5907|5905.2|5901.4|5899.6|265
1713366300000|2024-04-17 15:05:00|5906.8|5905|5906.8|5905|5907.9|5906.1|5904.6|5902.8|313
1713366600000|2024-04-17 15:10:00|5906.7|5904.9|5907.2|5905.4|5908.9|5907.1|5906.7|5904.9|347
1713366900000|2024-04-17 15:15:00|5907.1|5905.3|5903.8|5902|5907.2|5905.4|5903.8|5902|319
1713367200000|2024-04-17 15:20:00|5903.9|5902.1|5904.1|5902.3|5904.7|5902.9|5903.3|5901.5|265
1713367500000|2024-04-17 15:25:00|5904|5902.2|5902.7|5900.9|5904.8|5903|5902.6|5900.8|263
1713367800000|2024-04-17 15:30:00|5902.8|5901|5900.8|5899|5903.1|5901.3|5899.9|5898.1|327
1713368100000|2024-04-17 15:35:00|5900.9|5899.1|5903.7|5901.9|5904.1|5902.3|5900.5|5898.7|346
1713368400000|2024-04-17 15:40:00|5903.6|5901.8|5903.3|5901.5|5904.6|5902.8|5902.2|5900.4|309
1713368700000|2024-04-17 15:45:00|5903.2|5901.4|5903.6|5901.8|5903.7|5901.9|5901.5|5899.7|270
1713369000000|2024-04-17 15:50:00|5903.7|5901.9|5901.9|5900.1|5904.4|5902.6|5900.8|5899|238
1713369300000|2024-04-17 15:55:00|5901.8|5900|5902|5900.2|5903.7|5901.9|5901.5|5899.7|270
1713369600000|2024-04-17 16:00:00|5902.1|5900.3|5897.2|5895.4|5902.3|5900.5|5896.2|5894.4|326
1713369900000|2024-04-17 16:05:00|5897.3|5895.5|5895.6|5893.8|5897.3|5895.5|5895|5893.2|321
1713370200000|2024-04-17 16:10:00|5895.7|5893.9|5898.1|5896.3|5899.6|5897.8|5895.5|5893.7|289
1713370500000|2024-04-17 16:15:00|5898.2|5896.4|5897|5895.2|5898.3|5896.5|5896.2|5894.4|312
1713370800000|2024-04-17 16:20:00|5896.8|5895|5897.8|5896|5898.6|5896.8|5896.7|5894.9|235
1713371100000|2024-04-17 16:25:00|5897.7|5895.9|5903.3|5901.5|5904.3|5902.5|5897.6|5895.8|428
1713371400000|2024-04-17 16:30:00|5903.6|5901.8|5903.1|5901.3|5904.1|5902.3|5901.5|5899.7|321
1713371700000|2024-04-17 16:35:00|5903.4|5901.6|5901.6|5899.8|5903.6|5901.8|5901|5899.2|317
1713372000000|2024-04-17 16:40:00|5901.5|5899.7|5899.1|5897.3|5902.2|5900.4|5898.9|5897.1|382
1713372300000|2024-04-17 16:45:00|5899.3|5897.5|5902.1|5900.3|5902.2|5900.4|5898.5|5896.7|344
1713372600000|2024-04-17 16:50:00|5902.2|5900.4|5902.1|5900.3|5903.1|5901.3|5900.6|5898.8|351
1713372900000|2024-04-17 16:55:00|5902.2|5900.4|5900.9|5899.1|5902.2|5900.4|5900|5898.2|287
1713373200000|2024-04-17 17:00:00|5901|5899.2|5902.9|5901.1|5906.1|5904.3|5900.1|5898.3|405
1713373500000|2024-04-17 17:05:00|5902.8|5901|5908.9|5907.1|5910.3|5908.5|5901.8|5900|400
1713373800000|2024-04-17 17:10:00|5909|5907.2|5907.9|5906.1|5910.1|5908.3|5907.3|5905.5|347
1713374100000|2024-04-17 17:15:00|5907.8|5906|5907.5|5905.7|5909.2|5907.4|5907|5905.2|388
1713374400000|2024-04-17 17:20:00|5907.4|5905.6|5908.3|5906.5|5910.1|5908.3|5906.8|5905|339
1713374700000|2024-04-17 17:25:00|5908.4|5906.6|5908.8|5907|5909.8|5908|5907.7|5905.9|313
1713375000000|2024-04-17 17:30:00|5908.9|5907.1|5910.6|5908.8|5910.8|5909|5908.1|5906.3|250
1713375300000|2024-04-17 17:35:00|5910.7|5908.9|5913.8|5912|5914.6|5912.8|5910|5908.2|289
1713375600000|2024-04-17 17:40:00|5913.9|5912.1|5912.5|5910.7|5914.3|5912.5|5911.6|5909.8|256
1713375900000|2024-04-17 17:45:00|5912.4|5910.6|5913|5911.2|5913|5911.2|5910.1|5908.3|278
1713376200000|2024-04-17 17:50:00|5912.9|5911.1|5915.6|5913.8|5915.7|5913.9|5912.7|5910.9|357
1713376500000|2024-04-17 17:55:00|5915.7|5913.9|5917.3|5914.3|5917.9|5916.1|5915.4|5913.6|303
1713376800000|2024-04-17 18:00:00|5916.9|5915.1|5919.7|5917.9|5919.9|5918|5916.5|5914.2|256
1713377100000|2024-04-17 18:05:00|5919.6|5917.8|5922.8|5921|5923.1|5921.3|5919.2|5917.4|289
1713377400000|2024-04-17 18:10:00|5922.4|5920.6|5921.2|5919.4|5922.5|5920.7|5920.8|5919|306
1713377700000|2024-04-17 18:15:00|5921.3|5919.5|5919.8|5918|5921.5|5919.7|5918.3|5916.5|299
1713378000000|2024-04-17 18:20:00|5919.7|5917.9|5920.5|5918.7|5922|5920.2|5918.6|5916.8|306
1713378300000|2024-04-17 18:25:00|5920.4|5918.6|5921.1|5919.3|5922.1|5920.3|5919.7|5917.9|245
1713378600000|2024-04-17 18:30:00|5921|5919.2|5920.1|5918.3|5921.4|5919.6|5919.5|5917.7|263
1713378900000|2024-04-17 18:35:00|5920|5918.2|5921.9|5920.1|5922.6|5920.8|5919.7|5917.9|263
1713379200000|2024-04-17 18:40:00|5922|5920.2|5925.1|5923.3|5925.6|5923.8|5921.3|5919.5|212
1713379500000|2024-04-17 18:45:00|5925.2|5923.4|5924|5922.2|5926.1|5924.3|5923.6|5921.8|255
1713379800000|2024-04-17 18:50:00|5924.1|5922.3|5919.8|5918|5925.1|5923.3|5918.9|5917.1|309
1713380100000|2024-04-17 18:55:00|5919.7|5917.9|5917.8|5914.8|5919.8|5918|5917.5|5914.7|329
1713380400000|2024-04-17 19:00:00|5917.4|5914.4|5915.9|5914.1|5917.7|5915.4|5915.4|5913.1|253
1713380700000|2024-04-17 19:05:00|5915.8|5914|5914.4|5912.6|5916.3|5914.5|5914.2|5912.4|208
1713381000000|2024-04-17 19:10:00|5914.5|5912.7|5912.3|5910.5|5914.9|5913.1|5912.1|5910.3|293
1713381300000|2024-04-17 19:15:00|5912.2|5910.4|5913.5|5911.7|5914.5|5912.7|5912.2|5910.4|222
1713381600000|2024-04-17 19:20:00|5913.6|5911.8|5914.5|5912.7|5915.3|5913.5|5913.4|5911.6|187
1713381900000|2024-04-17 19:25:00|5914.4|5912.6|5913|5911.2|5914.7|5912.9|5912.7|5910.9|169
1713382200000|2024-04-17 19:30:00|5913.1|5911.3|5913.6|5911.8|5914.4|5912.6|5912.6|5910.8|207
1713382500000|2024-04-17 19:35:00|5913.5|5911.7|5913.5|5911.7|5914|5912.2|5912.6|5910.8|205
1713382800000|2024-04-17 19:40:00|5913.4|5911.6|5913.9|5912.1|5914.3|5912.5|5912.6|5910.8|205
1713383100000|2024-04-17 19:45:00|5913.8|5912|5916|5914.2|5916.4|5914.6|5913.5|5911.7|171
1713383400000|2024-04-17 19:50:00|5915.9|5914.1|5916.6|5914.8|5916.6|5914.8|5913.9|5912.1|261
1713383700000|2024-04-17 19:55:00|5916.5|5914.7|5917.1|5915.3|5918.1|5916.3|5915.6|5913.8|215
1713384000000|2024-04-17 20:00:00|5917.2|5915.4|5917.6|5915.8|5918|5916.2|5917.1|5915.3|198
1713384300000|2024-04-17 20:05:00|5917.5|5915.7|5917.2|5915.4|5917.7|5915.9|5916.5|5914.7|230
1713384600000|2024-04-17 20:10:00|5917.1|5915.3|5918.1|5916.3|5918.3|5916.5|5917|5915.2|144
1713384900000|2024-04-17 20:15:00|5918|5916.2|5917.9|5916.1|5918.3|5916.5|5917.6|5915.8|97
1713385200000|2024-04-17 20:20:00|5918|5916.2|5918|5916.2|5918.5|5916.7|5917.9|5916.1|61
1713385500000|2024-04-17 20:25:00|5918.1|5916.3|5918.1|5916.3|5918.2|5916.4|5917.8|5916|66
1713385800000|2024-04-17 20:30:00|5918|5916.2|5919.8|5918|5920|5918.2|5918|5916.2|111
1713386100000|2024-04-17 20:35:00|5919.9|5918.1|5919.5|5917.7|5919.9|5918.1|5919.2|5917.4|123
1713386400000|2024-04-17 20:40:00|5919.6|5917.8|5918.4|5916.6|5919.6|5917.8|5918.3|5916.5|50
1713386700000|2024-04-17 20:45:00|5918.3|5916.5|5918.8|5917|5919|5917.2|5918.3|5916.5|50
1713387000000|2024-04-17 20:50:00|5918.9|5917.1|5917.4|5915.6|5918.9|5917.1|5917.3|5914.6|108
1713387300000|2024-04-17 20:55:00|5918.3|5914.7|5919.4|5914.6|5919.4|5914.7|5918.3|5914.1|74
1713387600000|2024-04-17 21:00:00|5919.6|5914.8|5914.7|5908.9|5925|5919.2|5914.7|5908.9|16
1713387900000|2024-04-17 21:05:00|5919.9|5914.1|5917.5|5911.7|5919.9|5914.1|5915.9|5910.1|100
1713388200000|2024-04-17 21:10:00|5917.3|5911.5|5918.9|5913.1|5919.2|5913.4|5916.5|5910.7|63
1713388500000|2024-04-17 21:15:00|5918.6|5912.8|5919.2|5913.4|5919.7|5913.9|5917.6|5911.8|58
1713388800000|2024-04-17 21:20:00|5918.4|5912.6|5917.9|5912.1|5919.3|5913.5|5917.7|5911.9|40
1713389100000|2024-04-17 21:25:00|5918.2|5912.4|5919|5913.2|5919.3|5913.5|5917.3|5911.5|52
1713389400000|2024-04-17 21:30:00|5918.5|5912.7|5919|5913.2|5919.8|5914|5917.7|5911.9|136
1713389700000|2024-04-17 21:35:00|5918.9|5913.1|5918.4|5912.6|5919.2|5913.4|5918.4|5912.6|95
1713390000000|2024-04-17 21:40:00|5918.6|5912.8|5919.5|5913.7|5919.8|5914.8|5918.4|5912.6|92
1713390300000|2024-04-17 21:45:00|5919.6|5914.1|5919.3|5914.4|5919.9|5915.1|5919.2|5913.7|53
1713390600000|2024-04-17 21:50:00|5919.4|5914.5|5919.1|5913.4|5920.3|5914.8|5918.7|5912.9|85
1713390900000|2024-04-17 21:55:00|5918.6|5912.8|5919.4|5913.7|5919.9|5914.8|5918.6|5912.8|90
1713391200000|2024-04-17 22:00:00|5919.3|5913|5920.3|5915.5|5921|5916.2|5918.8|5913|150
1713391500000|2024-04-17 22:05:00|5919.4|5916.4|5919.6|5916.6|5920.2|5917.2|5919.3|5916.3|85
1713391800000|2024-04-17 22:10:00|5919.5|5916.5|5918.8|5915.8|5919.9|5916.9|5918.5|5915.5|86
1713392100000|2024-04-17 22:15:00|5918.7|5915.7|5918.8|5915.8|5918.9|5915.9|5917.8|5914.8|93
1713392400000|2024-04-17 22:20:00|5918.7|5915.7|5918.9|5915.9|5919.8|5917.1|5918|5915.6|202
1713392700000|2024-04-17 22:25:00|5919|5916|5919.7|5916.7|5920.7|5918.1|5917.8|5914.8|95
1713393000000|2024-04-17 22:30:00|5919.4|5916.4|5919.3|5917.5|5920.3|5917.5|5919.1|5916.4|69
1713393300000|2024-04-17 22:35:00|5919.4|5917.6|5920|5917|5920.1|5917.7|5919.2|5916.6|60
1713393600000|2024-04-17 22:40:00|5919.9|5916.9|5919.8|5916.8|5920.2|5917.6|5918.7|5916.2|54
1713393900000|2024-04-17 22:45:00|5919.9|5916.9|5919|5917.2|5920.3|5918|5918.9|5916.6|40
1713394200000|2024-04-17 22:50:00|5919.1|5917.3|5918.6|5916.8|5919.6|5917.3|5918.3|5916.5|39
1713394500000|2024-04-17 22:55:00|5918.5|5916.7|5919.1|5916.1|5919.2|5916.8|5918.2|5916.1|58
1713394800000|2024-04-17 23:00:00|5919.2|5916.2|5918.2|5916.4|5919.8|5917.2|5918.1|5915.9|78
1713395100000|2024-04-17 23:05:00|5918.1|5916.3|5918.6|5915.6|5918.8|5916.5|5918|5915.6|42
1713395400000|2024-04-17 23:10:00|5918.7|5915.7|5918.2|5916.4|5918.9|5916.5|5918|5915.5|46
1713395700000|2024-04-17 23:15:00|5918.1|5916.3|5918.9|5917.1|5919.4|5917.2|5918.1|5915.7|45
1713396000000|2024-04-17 23:20:00|5919|5917.2|5920|5917|5920.1|5917.2|5918.7|5915.7|69
1713396300000|2024-04-17 23:25:00|5919.9|5916.9|5919.2|5916.2|5919.9|5916.9|5919|5916|48
1713396600000|2024-04-17 23:30:00|5919.1|5916.1|5915.4|5912.4|5919.3|5916.3|5915.3|5912.3|99
1713396900000|2024-04-17 23:35:00|5915.3|5912.3|5914.8|5913|5915.5|5913.1|5914.2|5911.2|74
1713397200000|2024-04-17 23:40:00|5915.3|5913.5|5915.2|5913.4|5917|5915.2|5915.1|5912.7|99
1713397500000|2024-04-17 23:45:00|5915.3|5913.5|5915.3|5913.5|5915.6|5913.8|5914.9|5913.1|101
1713397800000|2024-04-17 23:50:00|5915.2|5913.4|5914.9|5911.9|5915.7|5913.7|5914.5|5911.7|106
1713398100000|2024-04-17 23:55:00|5915|5912|5914.2|5912.4|5915|5912.8|5913.1|5910.7|59
1713398400000|2024-04-18 00:00:00|5914.3|5912.5|5910.1|5908.3|5914.4|5912.6|5910.1|5908.3|173
1713398700000|2024-04-18 00:05:00|5910.2|5908.4|5908.3|5906.5|5911.7|5909.9|5908.1|5906.3|200
1713399000000|2024-04-18 00:10:00|5908.2|5906.4|5910.2|5907.2|5910.9|5908.6|5907.1|5905.3|172
1713399300000|2024-04-18 00:15:00|5909.5|5907.7|5909.9|5908.1|5910.8|5909|5909.1|5907.1|129
1713399600000|2024-04-18 00:20:00|5910.1|5908.3|5910.6|5908.8|5910.6|5908.8|5909.6|5907.4|111
1713399900000|2024-04-18 00:25:00|5910.7|5908.9|5910.7|5908.9|5911.8|5909.8|5909.6|5907.8|100
1713400200000|2024-04-18 00:30:00|5910.6|5908.8|5911.7|5909.9|5912.8|5911|5910.2|5908.3|125
1713400500000|2024-04-18 00:35:00|5911.6|5909.8|5912.5|5910.7|5913.2|5911.4|5911.3|5909.5|135
1713400800000|2024-04-18 00:40:00|5912.6|5910.8|5913.7|5911.9|5913.9|5912.1|5912.5|5910.7|113
1713401100000|2024-04-18 00:45:00|5913.8|5912|5914|5912.2|5914.3|5912.5|5912.6|5910.8|91
1713401400000|2024-04-18 00:50:00|5914.1|5912.3|5912.8|5911|5915.2|5913.4|5912.3|5910.5|130
1713401700000|2024-04-18 00:55:00|5912.7|5910.9|5914.6|5912.8|5915.2|5913.4|5912.3|5910.5|136
1713402000000|2024-04-18 01:00:00|5914.9|5913.1|5916.6|5914.8|5917.9|5916.1|5914.9|5913.1|206
1713402300000|2024-04-18 01:05:00|5916.7|5914.9|5918|5916.2|5918.7|5916.9|5916.6|5914.8|204
1713402600000|2024-04-18 01:10:00|5918.1|5916.3|5921.5|5919.7|5921.7|5919.9|5918|5916.2|157
1713402900000|2024-04-18 01:15:00|5921.6|5919.8|5920.1|5918.3|5921.8|5920|5919.6|5917.8|221
1713403200000|2024-04-18 01:20:00|5920.2|5918.4|5918.6|5916.8|5920.7|5918.9|5918|5916.2|174
1713403500000|2024-04-18 01:25:00|5918.7|5916.9|5921.5|5917.5|5921.6|5918.3|5917.7|5914.8|170
1713403800000|2024-04-18 01:30:00|5920.2|5916.2|5917.3|5915.5|5920.2|5916.4|5913.6|5911.4|366
1713404100000|2024-04-18 01:35:00|5917.2|5915.4|5918.5|5916.7|5918.5|5916.7|5915.4|5913.6|243
1713404400000|2024-04-18 01:40:00|5918.6|5916.8|5916.5|5914.7|5918.8|5917|5916.2|5914.4|183
1713404700000|2024-04-18 01:45:00|5916.4|5914.6|5917.4|5915.6|5917.6|5915.8|5916.2|5914.4|171
1713405000000|2024-04-18 01:50:00|5917.5|5915.7|5915.9|5914.1|5917.5|5915.7|5914.9|5912.6|238
1713405300000|2024-04-18 01:55:00|5916|5914.2|5918.2|5916.4|5918.5|5916.7|5915.1|5913.3|287
1713405600000|2024-04-18 02:00:00|5918.3|5916.5|5918.6|5916.8|5919|5917.2|5918|5916.2|139
1713405900000|2024-04-18 02:05:00|5918.7|5916.9|5918.2|5916.4|5918.7|5916.9|5916.6|5914.8|164
1713406200000|2024-04-18 02:10:00|5918.1|5916.3|5926.7|5924.9|5926.7|5924.9|5918.1|5916.3|327
1713406500000|2024-04-18 02:15:00|5926.6|5924.8|5924.4|5922.6|5926.8|5925|5923|5920.9|274
1713406800000|2024-04-18 02:20:00|5924.3|5922.5|5923.7|5921.9|5924.4|5922.6|5922.5|5920.7|201
1713407100000|2024-04-18 02:25:00|5923.6|5921.8|5924.8|5923|5925|5923.2|5923.1|5921.3|187
1713407400000|2024-04-18 02:30:00|5924.7|5922.9|5923.7|5921.9|5925.3|5923.5|5923.1|5921.3|203
1713407700000|2024-04-18 02:35:00|5923.8|5922|5926.3|5924.5|5926.6|5924.8|5923.1|5921.3|138
1713408000000|2024-04-18 02:40:00|5926.2|5924.4|5927.3|5925.5|5928.2|5926.4|5925.4|5923.6|212
1713408300000|2024-04-18 02:45:00|5927.2|5925.4|5928.4|5926.6|5928.8|5927|5926.2|5924.4|204
1713408600000|2024-04-18 02:50:00|5928.3|5926.5|5927.5|5925.7|5929.3|5927.5|5927|5925.2|216
1713408900000|2024-04-18 02:55:00|5927.4|5925.6|5926.3|5924.5|5927.8|5926|5926|5924.2|202
1713409200000|2024-04-18 03:00:00|5926.4|5924.6|5928|5926.2|5928|5926.2|5925.5|5923.7|161
1713409500000|2024-04-18 03:05:00|5928.1|5926.3|5928.4|5926.6|5929.7|5927.9|5926.5|5924.7|171
1713409800000|2024-04-18 03:10:00|5928.3|5926.5|5926|5924.2|5928.4|5926.6|5925.2|5923.4|147
1713410100000|2024-04-18 03:15:00|5925.6|5923.8|5924.2|5922.4|5925.8|5923.8|5922.9|5921.1|128
1713410400000|2024-04-18 03:20:00|5924.3|5922.5|5924.7|5922.9|5925.1|5923.3|5923.9|5922.1|129
1713410700000|2024-04-18 03:25:00|5924.6|5922.8|5925.1|5923.3|5926.2|5924.4|5924.6|5922.8|119
1713411000000|2024-04-18 03:30:00|5925.2|5923.4|5923.6|5921.8|5925.6|5923.8|5923.2|5921.4|157
1713411300000|2024-04-18 03:35:00|5923.7|5921.9|5924|5922.2|5924|5922.2|5922.7|5920.9|97
1713411600000|2024-04-18 03:40:00|5924.1|5922.3|5925|5923.2|5925.1|5923.3|5923|5921.2|144
1713411900000|2024-04-18 03:45:00|5925.1|5923.3|5925.1|5923.3|5926.2|5924.4|5924.2|5922.4|112
1713412200000|2024-04-18 03:50:00|5925|5923.2|5926.2|5924.4|5926.5|5924.7|5923.6|5921.8|123
1713412500000|2024-04-18 03:55:00|5926.1|5924.3|5926.8|5925|5927.4|5925.6|5926.1|5924.3|90
1713412800000|2024-04-18 04:00:00|5926.7|5924.9|5926.5|5924.7|5927|5925.2|5925.8|5924|90
1713413100000|2024-04-18 04:05:00|5926.9|5925.1|5924.3|5922.5|5927|5925.2|5923.9|5922.1|122
1713413400000|2024-04-18 04:10:00|5924.5|5922.7|5923.7|5921.9|5925|5923.2|5923.6|5921.8|81
1713413700000|2024-04-18 04:15:00|5923.6|5921.8|5924.7|5922.9|5924.7|5922.9|5922.9|5921.1|102
1713414000000|2024-04-18 04:20:00|5924.6|5922.8|5924.9|5923.1|5925|5923.2|5924|5922.2|115
1713414300000|2024-04-18 04:25:00|5924.8|5923|5924.5|5922.7|5924.9|5923.1|5924.1|5922.3|73
1713414600000|2024-04-18 04:30:00|5924.4|5922.6|5924.2|5922.4|5924.7|5922.9|5923.4|5921.6|131
1713414900000|2024-04-18 04:35:00|5924.1|5922.3|5923.3|5921.5|5924.5|5922.7|5923.2|5921.4|80
1713415200000|2024-04-18 04:40:00|5923.5|5921.7|5923.4|5921.6|5924.2|5922.4|5923|5921.2|88
1713415500000|2024-04-18 04:45:00|5923.3|5921.5|5922|5920.2|5923.6|5921.8|5921.8|5920|109
1713415800000|2024-04-18 04:50:00|5921.9|5920.1|5921.2|5919.4|5922.1|5920.3|5921.2|5919.4|150
1713416100000|2024-04-18 04:55:00|5921.3|5919.5|5921.5|5919.7|5922|5920.2|5921.1|5919.3|146
1713416400000|2024-04-18 05:00:00|5921.6|5919.8|5919.4|5917.6|5921.6|5919.8|5919.4|5917.6|112
1713416700000|2024-04-18 05:05:00|5919.3|5917.5|5919.5|5917.7|5919.7|5917.9|5919|5917.2|117
1713417000000|2024-04-18 05:10:00|5919.6|5917.8|5918|5916.2|5921|5919.2|5918|5916.2|116
1713417300000|2024-04-18 05:15:00|5918.1|5916.3|5917|5915.2|5918.1|5916.3|5916.5|5914.7|118
1713417600000|2024-04-18 05:20:00|5916.9|5915.1|5917.9|5916.1|5918|5916.2|5916.8|5915|118
1713417900000|2024-04-18 05:25:00|5917.6|5915.8|5918.1|5916.3|5918.3|5916.5|5917.5|5915.7|87
1713418200000|2024-04-18 05:30:00|5918.2|5916.4|5920|5918.2|5920.4|5918.6|5918|5916.2|137
1713418500000|2024-04-18 05:35:00|5919.9|5918.1|5920.7|5918.9|5921.5|5919.7|5919.4|5917.6|122
1713418800000|2024-04-18 05:40:00|5920.8|5919|5923.2|5921.4|5923.2|5921.4|5919.9|5918.1|103
1713419100000|2024-04-18 05:45:00|5923.1|5921.3|5923.8|5922|5925.1|5923.3|5923.1|5921.3|140
1713419400000|2024-04-18 05:50:00|5924|5922.2|5923.3|5921.5|5924.3|5922.5|5922.8|5921|151
1713419700000|2024-04-18 05:55:00|5923.2|5921.4|5924.2|5922.4|5924.6|5922.8|5923.1|5921.3|119
1713420000000|2024-04-18 06:00:00|5924.4|5922.6|5924.7|5922.9|5925|5923.2|5922.5|5920.7|190
1713420300000|2024-04-18 06:05:00|5924.6|5922.8|5928|5926.2|5929.1|5927.3|5924.5|5922.7|248
1713420600000|2024-04-18 06:10:00|5927.9|5926.1|5926.6|5924.8|5928|5926.2|5926.1|5924.3|252
1713420900000|2024-04-18 06:15:00|5926.7|5924.9|5930.5|5928.7|5930.8|5929|5926.7|5924.9|225
1713421200000|2024-04-18 06:20:00|5930.6|5928.8|5930.8|5929|5931.1|5929.3|5929.7|5927.9|191
1713421500000|2024-04-18 06:25:00|5930.7|5928.9|5930.1|5928.3|5931.1|5929.3|5929.1|5927.3|142
1713421800000|2024-04-18 06:30:00|5930|5928.2|5929|5927.2|5930.3|5928.5|5928.5|5926.7|203
1713422100000|2024-04-18 06:35:00|5928.9|5927.1|5931.6|5929.8|5932.2|5930.4|5928.5|5926.7|147
1713422400000|2024-04-18 06:40:00|5931.7|5929.9|5931.6|5929.8|5933.9|5932.1|5931.5|5929.7|197
1713422700000|2024-04-18 06:45:00|5931.5|5929.7|5929.6|5927.8|5931.5|5929.7|5928.3|5926.5|163
1713423000000|2024-04-18 06:50:00|5929.3|5927.5|5929.2|5927.4|5930.8|5929|5929.1|5927.3|153
1713423300000|2024-04-18 06:55:00|5929.3|5927.5|5930.8|5929|5931.9|5930.1|5928.7|5926.9|181
1713423600000|2024-04-18 07:00:00|5930.7|5928.9|5928.6|5926.8|5930.9|5929.1|5927.3|5925.5|226
1713423900000|2024-04-18 07:05:00|5928.5|5926.7|5923.8|5922|5928.6|5926.8|5923.1|5921.3|250
1713424200000|2024-04-18 07:10:00|5923.9|5922.1|5924.5|5922.7|5925.9|5924.1|5923.9|5922.1|194
1713424500000|2024-04-18 07:15:00|5924.4|5922.6|5925.2|5923.4|5925.3|5923.5|5923.2|5921.4|168
1713424800000|2024-04-18 07:20:00|5925.3|5923.5|5923.2|5921.4|5926.4|5924.6|5922.6|5920.8|193
1713425100000|2024-04-18 07:25:00|5923.3|5921.5|5926.3|5924.5|5927.9|5926.1|5923.1|5921.3|246
1713425400000|2024-04-18 07:30:00|5926.6|5924.8|5926.7|5924.9|5928.9|5927.1|5926.1|5924.3|248
1713425700000|2024-04-18 07:35:00|5926.8|5925|5928.1|5926.3|5928.2|5926.4|5926.1|5924.3|172
1713426000000|2024-04-18 07:40:00|5928.2|5926.4|5930.8|5929|5931.3|5929.5|5928.1|5926.3|173
1713426300000|2024-04-18 07:45:00|5930.7|5928.9|5932.7|5930.9|5932.8|5931|5930.7|5928.9|166
1713426600000|2024-04-18 07:50:00|5932.8|5931|5932.2|5930.4|5933.5|5931.7|5932.1|5930.3|129
1713426900000|2024-04-18 07:55:00|5932|5930.2|5931.3|5929.5|5932.3|5930.5|5930.8|5929|122
1713427200000|2024-04-18 08:00:00|5931.2|5929.4|5931|5929.2|5931.2|5929.4|5928.7|5926.9|249
1713427500000|2024-04-18 08:05:00|5930.9|5929.1|5929.7|5927.9|5932|5930.2|5928.9|5927.1|205
1713427800000|2024-04-18 08:10:00|5929.5|5927.7|5930.2|5928.4|5930.7|5928.9|5929|5927.2|191
1713428100000|2024-04-18 08:15:00|5930.1|5928.3|5929.6|5927.8|5930.3|5928.5|5928.9|5927.1|130
1713428400000|2024-04-18 08:20:00|5929.8|5928|5929.8|5928|5930|5928.2|5928.7|5926.9|150
1713428700000|2024-04-18 08:25:00|5929.7|5927.9|5929.6|5927.8|5931|5929.2|5928.5|5926.7|170
1713429000000|2024-04-18 08:30:00|5929.5|5927.7|5928.6|5926.8|5929.8|5928|5928.3|5926.5|156
1713429300000|2024-04-18 08:35:00|5928.5|5926.7|5929.2|5927.4|5929.7|5927.9|5928.1|5926.3|115
1713429600000|2024-04-18 08:40:00|5929.1|5927.3|5932|5930.2|5932.1|5930.3|5928.6|5926.8|168
1713429900000|2024-04-18 08:45:00|5931.9|5930.1|5932.7|5930.9|5933|5931.2|5931.4|5929.6|182
1713430200000|2024-04-18 08:50:00|5932.6|5930.8|5932.4|5930.6|5933.8|5932|5931.8|5930|171
1713430500000|2024-04-18 08:55:00|5932.3|5930.5|5931.3|5929.5|5932.3|5930.5|5930.8|5929|123
1713430800000|2024-04-18 09:00:00|5931.4|5929.6|5931.5|5929.7|5931.8|5930|5930.3|5928.5|120
1713431100000|2024-04-18 09:05:00|5931.4|5929.6|5931.3|5929.5|5932.3|5930.5|5930.1|5928.3|138
1713431400000|2024-04-18 09:10:00|5931.2|5929.4|5931.2|5929.4|5931.7|5929.9|5930.7|5928.9|80
1713431700000|2024-04-18 09:15:00|5930.9|5929.1|5930|5928.2|5931.4|5929.6|5929.5|5927.7|129
1713432000000|2024-04-18 09:20:00|5930.1|5928.3|5928.3|5926.5|5930.9|5929.1|5928.1|5926.3|133
1713432300000|2024-04-18 09:25:00|5928.4|5926.6|5927.3|5925.5|5928.7|5926.9|5926.9|5925.1|109
1713432600000|2024-04-18 09:30:00|5927.4|5925.6|5929.7|5927.9|5929.7|5927.9|5927.1|5925.3|131
1713432900000|2024-04-18 09:35:00|5929.6|5927.8|5926.4|5924.6|5929.6|5927.8|5925.5|5923.7|184
1713433200000|2024-04-18 09:40:00|5926.3|5924.5|5927.3|5925.5|5927.4|5925.6|5926.1|5924.3|94
1713433500000|2024-04-18 09:45:00|5927.2|5925.4|5927.8|5926|5928.2|5926.4|5927.1|5925.3|120
1713433800000|2024-04-18 09:50:00|5927.7|5925.9|5929|5927.2|5929.1|5927.3|5926.7|5924.9|99
1713434100000|2024-04-18 09:55:00|5928.5|5926.7|5927.8|5926|5928.5|5926.7|5926.7|5924.9|114
1713434400000|2024-04-18 10:00:00|5927.7|5925.9|5927.9|5926.1|5929.2|5927.4|5927|5925.2|86
1713434700000|2024-04-18 10:05:00|5928|5926.2|5928.1|5926.3|5929.2|5927.4|5927.7|5925.9|96
1713435000000|2024-04-18 10:10:00|5927.7|5925.9|5926.7|5924.9|5927.7|5925.9|5925.2|5923.4|134
1713435300000|2024-04-18 10:15:00|5926.6|5924.8|5925.8|5924|5926.6|5924.8|5925.6|5923.8|123
1713435600000|2024-04-18 10:20:00|5925.7|5923.9|5925.5|5923.7|5927.8|5926|5925.2|5923.4|129
1713435900000|2024-04-18 10:25:00|5925.6|5923.8|5924.9|5923.1|5926.2|5924.4|5924.6|5922.8|120
1713436200000|2024-04-18 10:30:00|5924.8|5923|5925.6|5923.8|5926.6|5924.8|5924.6|5922.8|118
1713436500000|2024-04-18 10:35:00|5925.7|5923.9|5926.1|5924.3|5926.3|5924.5|5925.2|5923.4|121
1713436800000|2024-04-18 10:40:00|5926.2|5924.4|5927.6|5925.8|5927.8|5926|5925.9|5924.1|102
1713437100000|2024-04-18 10:45:00|5927.7|5925.9|5928.3|5926.5|5930.8|5929|5927.3|5925.5|119
1713437400000|2024-04-18 10:50:00|5928.2|5926.4|5927.1|5925.3|5928.3|5926.5|5926.1|5924.3|146
1713437700000|2024-04-18 10:55:00|5927|5925.2|5928.2|5926.4|5928.7|5926.9|5926.5|5924.7|124
1713438000000|2024-04-18 11:00:00|5928.3|5926.5|5930|5928.2|5930.3|5928.5|5928.1|5926.3|107
1713438300000|2024-04-18 11:05:00|5930.1|5928.3|5931.3|5929.5|5932.3|5930.5|5929.9|5928.1|125
1713438600000|2024-04-18 11:10:00|5931.2|5929.4|5929.1|5927.3|5931.8|5930|5928.7|5926.9|140
1713438900000|2024-04-18 11:15:00|5929.3|5927.5|5930.5|5928.7|5931.7|5929.9|5929.3|5927.5|181
1713439200000|2024-04-18 11:20:00|5930.4|5928.6|5927.8|5926|5931.3|5929.5|5927.8|5926|152
1713439500000|2024-04-18 11:25:00|5927.9|5926.1|5925.6|5923.8|5928.8|5927|5925.6|5923.8|151
1713439800000|2024-04-18 11:30:00|5925.7|5923.9|5926.8|5925|5928.1|5926.3|5925.6|5923.8|150
1713440100000|2024-04-18 11:35:00|5926.9|5925.1|5926.4|5924.6|5927.1|5925.3|5925.6|5923.8|144
1713440400000|2024-04-18 11:40:00|5926.3|5924.5|5927.1|5925.3|5927.6|5925.8|5925.8|5924|105
1713440700000|2024-04-18 11:45:00|5927.2|5925.4|5928.1|5926.3|5928.6|5926.8|5927.2|5925.4|135
1713441000000|2024-04-18 11:50:00|5927.8|5926|5928.5|5926.7|5928.5|5926.7|5926.6|5924.8|123
1713441300000|2024-04-18 11:55:00|5928.1|5926.3|5929.8|5928|5930.6|5928.8|5927.8|5926|137
1713441600000|2024-04-18 12:00:00|5929.6|5927.8|5928.2|5926.4|5930.1|5928.3|5928.1|5926.3|219
1713441900000|2024-04-18 12:05:00|5928.1|5926.3|5929.2|5927.4|5929.6|5927.8|5927.9|5926.1|177
1713442200000|2024-04-18 12:10:00|5929.1|5927.3|5927.2|5925.4|5929.6|5927.8|5927|5925.2|166
1713442500000|2024-04-18 12:15:00|5927.3|5925.5|5927|5925.2|5927.8|5926|5926.8|5925|186
1713442800000|2024-04-18 12:20:00|5927.1|5925.3|5922.4|5920.6|5927.1|5925.3|5922.4|5920.6|228
1713443100000|2024-04-18 12:25:00|5922.2|5920.4|5925.9|5921.9|5926.8|5924.5|5921.9|5920.1|202
1713443400000|2024-04-18 12:30:00|5926.9|5922.9|5920.4|5918.6|5930.5|5926.5|5919.9|5918.1|495
1713443700000|2024-04-18 12:35:00|5920.2|5918.4|5920.4|5918.6|5924.2|5922.4|5919.6|5917.8|374
1713444000000|2024-04-18 12:40:00|5920.3|5918.5|5921.1|5919.3|5922.5|5920.7|5920.1|5918.3|426
1713444300000|2024-04-18 12:45:00|5921.2|5919.4|5924.1|5922.3|5926|5924.2|5920.3|5918.5|363
1713444600000|2024-04-18 12:50:00|5924.3|5922.5|5925.2|5923.4|5925.9|5924.1|5923.2|5921.4|256
1713444900000|2024-04-18 12:55:00|5925.1|5923.3|5924.9|5923.1|5927|5925.2|5923.2|5921.4|310
1713445200000|2024-04-18 13:00:00|5925|5923.2|5926.3|5924.5|5926.8|5925|5923.3|5921.5|344
1713445500000|2024-04-18 13:05:00|5926.2|5924.4|5926.6|5924.8|5929|5927.2|5925.8|5924|322
1713445800000|2024-04-18 13:10:00|5926.7|5924.9|5926.8|5925|5928.5|5926.7|5925.7|5923.9|232
1713446100000|2024-04-18 13:15:00|5926.7|5924.9|5923.2|5921.4|5927.2|5925.4|5922.6|5920.8|289
1713446400000|2024-04-18 13:20:00|5923.3|5921.5|5926.1|5924.3|5929.1|5927.3|5923.3|5921.5|252
1713446700000|2024-04-18 13:25:00|5926|5924.2|5924.6|5922.8|5926.6|5924.8|5923.8|5922|246
1713447000000|2024-04-18 13:30:00|5924.5|5922.7|5922.9|5921.1|5928.4|5926.2|5922.9|5921.1|466
1713447300000|2024-04-18 13:35:00|5923|5921.2|5914.5|5912.7|5923|5921.2|5913.6|5911.8|490
1713447600000|2024-04-18 13:40:00|5914.4|5912.6|5912.5|5910.7|5914.7|5912.9|5911.1|5909.3|444
1713447900000|2024-04-18 13:45:00|5912.6|5910.8|5915.7|5913.9|5917|5915.2|5911|5909.2|400
1713448200000|2024-04-18 13:50:00|5915.8|5914|5914.5|5912.7|5917.8|5916|5913.4|5911.6|460
1713448500000|2024-04-18 13:55:00|5914|5912.2|5915.9|5912.9|5916.5|5914.7|5913.4|5911.6|404
1713448800000|2024-04-18 14:00:00|5915.8|5912.8|5912.5|5910.7|5916.8|5914.3|5911.5|5909.7|428
1713449100000|2024-04-18 14:05:00|5912.8|5911|5917.4|5915.6|5917.6|5915.8|5912.8|5911|412
1713449400000|2024-04-18 14:10:00|5917.3|5915.5|5915.1|5913.3|5917.8|5916|5914.3|5912.5|336
1713449700000|2024-04-18 14:15:00|5915.3|5913.5|5916.7|5914.9|5917.4|5915.6|5914.7|5912.9|315
1713450000000|2024-04-18 14:20:00|5916.5|5914.7|5913.2|5911.4|5916.5|5914.7|5912.4|5910.6|287
1713450300000|2024-04-18 14:25:00|5913.1|5911.3|5912.7|5910.9|5913.5|5911.7|5910.8|5909|285
1713450600000|2024-04-18 14:30:00|5912.6|5910.8|5917.5|5915.7|5917.7|5915.9|5912.6|5910.8|379
1713450900000|2024-04-18 14:35:00|5917.2|5915.4|5917|5915.2|5919|5917.2|5916.2|5914.4|318
1713451200000|2024-04-18 14:40:00|5917.1|5915.3|5917.9|5916.1|5918.2|5916.4|5914.6|5912.8|286
1713451500000|2024-04-18 14:45:00|5918.1|5916.3|5920.5|5918.7|5920.7|5918.9|5918|5916.2|242
1713451800000|2024-04-18 14:50:00|5920.2|5918.4|5919.2|5917.4|5920.9|5919.1|5918.4|5916.6|225
1713452100000|2024-04-18 14:55:00|5919.1|5917.3|5914|5912.2|5920.1|5918.3|5913.9|5912.1|258
1713452400000|2024-04-18 15:00:00|5914.1|5912.3|5913.9|5912.1|5916.4|5914.6|5913.6|5911.8|311
1713452700000|2024-04-18 15:05:00|5914.2|5912.4|5918.1|5916.3|5918.5|5916.7|5913.8|5912|218
1713453000000|2024-04-18 15:10:00|5918|5916.2|5918.5|5916.7|5919.4|5917.6|5917.1|5915.3|221
1713453300000|2024-04-18 15:15:00|5918.7|5916.9|5921.1|5919.3|5922.7|5920.9|5918.7|5916.9|237
1713453600000|2024-04-18 15:20:00|5921.3|5919.5|5922.7|5920.9|5923.7|5921.9|5920.3|5918.5|212
1713453900000|2024-04-18 15:25:00|5922.6|5920.8|5921.3|5919.5|5923.7|5921.9|5920.9|5919.1|185
1713454200000|2024-04-18 15:30:00|5921.4|5919.6|5919.6|5917.8|5921.7|5919.9|5919|5917.2|309
1713454500000|2024-04-18 15:35:00|5919.7|5917.9|5918.5|5916.7|5920.5|5918.7|5918.5|5916.7|207
1713454800000|2024-04-18 15:40:00|5918.2|5916.4|5914.7|5912.9|5918.7|5916.9|5913.8|5912|238
1713455100000|2024-04-18 15:45:00|5914.6|5912.8|5916.4|5914.6|5916.4|5914.6|5912.5|5910.7|223
1713455400000|2024-04-18 15:50:00|5916.2|5914.4|5915.5|5913.7|5916.9|5915.1|5915|5913.2|188
1713455700000|2024-04-18 15:55:00|5915.6|5913.8|5917.7|5915.9|5919.1|5917.3|5915.6|5913.8|184
1713456000000|2024-04-18 16:00:00|5917.8|5916|5917.9|5916.1|5919.5|5917.7|5917.6|5915.8|232
1713456300000|2024-04-18 16:05:00|5917.8|5916|5916.6|5914.8|5918|5916.2|5915.4|5913.6|265
1713456600000|2024-04-18 16:10:00|5916.7|5914.9|5916.9|5915.1|5918|5916.2|5916|5914.2|185
1713456900000|2024-04-18 16:15:00|5916.7|5914.9|5916.4|5914.6|5917|5915.2|5915.2|5913.4|141
1713457200000|2024-04-18 16:20:00|5916.3|5914.5|5913.9|5912.1|5917|5915.2|5913.4|5911.6|170
1713457500000|2024-04-18 16:25:00|5913.8|5912|5915|5913.2|5915.2|5913.4|5913.5|5911.7|174
1713457800000|2024-04-18 16:30:00|5914.9|5913.1|5913|5911.2|5916|5914.2|5912.8|5911|177
1713458100000|2024-04-18 16:35:00|5913.1|5911.3|5913.9|5912.1|5916.1|5914.3|5912.9|5911.1|271
1713458400000|2024-04-18 16:40:00|5914|5912.2|5912.3|5910.5|5914.2|5912.4|5911|5909.2|219
1713458700000|2024-04-18 16:45:00|5912.4|5910.6|5910.2|5908.4|5912.6|5910.8|5909.4|5907.6|210
1713459000000|2024-04-18 16:50:00|5910.1|5908.3|5909.3|5907.5|5910.7|5908.9|5909.1|5907.3|171
1713459300000|2024-04-18 16:55:00|5909.4|5907.6|5910.3|5908.5|5910.8|5909|5909.2|5907.4|144
1713459600000|2024-04-18 17:00:00|5910.2|5908.4|5909.1|5907.3|5910.6|5908.8|5909|5907.2|149
1713459900000|2024-04-18 17:05:00|5908.8|5907|5907.1|5905.3|5908.9|5907.1|5906.8|5905|157
1713460200000|2024-04-18 17:10:00|5907.2|5905.4|5905.4|5903.6|5907.4|5905.6|5904.9|5903.1|187
1713460500000|2024-04-18 17:15:00|5905.5|5903.7|5903.3|5901.5|5905.9|5904.1|5902.4|5900.6|207
1713460800000|2024-04-18 17:20:00|5903.2|5901.4|5900.2|5898.4|5905.2|5903.4|5900.2|5898.4|246
1713461100000|2024-04-18 17:25:00|5900.3|5898.5|5903.5|5901.7|5903.8|5902|5900.2|5898.4|209
1713461400000|2024-04-18 17:30:00|5903.6|5901.8|5902.6|5900.8|5904.6|5902.8|5901.9|5900.1|181
1713461700000|2024-04-18 17:35:00|5902.7|5900.9|5902|5900.2|5903.5|5901.7|5901.5|5899.7|130
1713462000000|2024-04-18 17:40:00|5901.9|5900.1|5904.4|5902.6|5904.5|5902.7|5900.9|5899.1|172
1713462300000|2024-04-18 17:45:00|5904.5|5902.7|5903.4|5901.6|5906.5|5904.7|5903|5901.2|184
1713462600000|2024-04-18 17:50:00|5903.3|5901.5|5901.4|5899.6|5903.3|5901.5|5899.9|5898.1|167
1713462900000|2024-04-18 17:55:00|5901.5|5899.7|5903.1|5901.3|5903.4|5901.6|5900.7|5898.9|137
1713463200000|2024-04-18 18:00:00|5903|5901.2|5903.3|5901.5|5903.8|5902|5901.9|5900.1|211
1713463500000|2024-04-18 18:05:00|5903.4|5901.6|5901.9|5900.1|5903.4|5901.6|5901.7|5899.9|179
1713463800000|2024-04-18 18:10:00|5902|5900.2|5902.9|5901.1|5903.4|5901.6|5900.9|5899.1|165
1713464100000|2024-04-18 18:15:00|5902.8|5901|5902.8|5901|5904.1|5902.3|5902.8|5901|129
1713464400000|2024-04-18 18:20:00|5902.9|5901.1|5904|5902.2|5905.7|5903.9|5902.4|5900.6|216
1713464700000|2024-04-18 18:25:00|5903.8|5902|5902.8|5901|5904.9|5903.1|5902.2|5900.4|151
1713465000000|2024-04-18 18:30:00|5902.7|5900.9|5901.1|5899.3|5903.4|5901.6|5900.4|5898.6|175
1713465300000|2024-04-18 18:35:00|5901|5899.2|5902.3|5900.5|5903.5|5901.7|5901|5899.2|152
1713465600000|2024-04-18 18:40:00|5902.2|5900.4|5904.9|5903.1|5904.9|5903.1|5902.2|5900.4|134
1713465900000|2024-04-18 18:45:00|5904.8|5903|5906.4|5904.6|5906.7|5904.9|5904.3|5902.5|138
1713466200000|2024-04-18 18:50:00|5906.5|5904.7|5904.5|5902.7|5906.5|5904.7|5904|5902.2|135
1713466500000|2024-04-18 18:55:00|5904.6|5902.8|5905.2|5902.2|5905.6|5903.6|5903.9|5902.1|154
1713466800000|2024-04-18 19:00:00|5905.3|5902.3|5907.5|5905.7|5907.9|5906.1|5905|5902.2|157
1713467100000|2024-04-18 19:05:00|5907.7|5905.9|5907.5|5905.7|5908.2|5906.4|5906.9|5905.1|88
1713467400000|2024-04-18 19:10:00|5907.4|5905.6|5907.1|5905.3|5908.5|5906.7|5906.9|5905.1|112
1713467700000|2024-04-18 19:15:00|5907|5905.2|5906.3|5904.5|5907.4|5905.6|5905.4|5903.6|133
1713468000000|2024-04-18 19:20:00|5906.4|5904.6|5905.6|5903.8|5906.5|5904.7|5905.2|5903.4|141
1713468300000|2024-04-18 19:25:00|5905.7|5903.9|5906.3|5904.5|5906.4|5904.6|5905|5903.2|87
1713468600000|2024-04-18 19:30:00|5906.4|5904.6|5905.9|5904.1|5906.6|5904.8|5905.2|5903.4|128
1713468900000|2024-04-18 19:35:00|5906|5904.2|5905.7|5903.9|5907|5905.2|5905.4|5903.6|124
1713469200000|2024-04-18 19:40:00|5905.8|5904|5906.3|5904.5|5906.7|5904.9|5905.4|5903.6|105
1713469500000|2024-04-18 19:45:00|5906.4|5904.6|5905.4|5903.6|5906.4|5904.6|5904.8|5903|96
1713469800000|2024-04-18 19:50:00|5905.6|5903.8|5904.3|5902.5|5906.4|5904.6|5904.3|5902.5|111
1713470100000|2024-04-18 19:55:00|5904.2|5902.4|5903.4|5901.6|5904.2|5902.4|5902.9|5901.1|84
1713470400000|2024-04-18 20:00:00|5903.3|5901.5|5903.9|5902.1|5904.1|5902.3|5902.8|5901|115
1713470700000|2024-04-18 20:05:00|5904|5902.2|5903.4|5901.6|5904|5902.2|5903.2|5901.4|72
1713471000000|2024-04-18 20:10:00|5903.3|5901.5|5903.7|5901.9|5904.3|5902.5|5903.3|5901.5|52
1713471300000|2024-04-18 20:15:00|5903.6|5901.8|5902.8|5901|5904|5902.2|5902.7|5900.9|46
1713471600000|2024-04-18 20:20:00|5902.9|5901.1|5902.3|5900.5|5902.9|5901.1|5902.2|5900.4|58
1713471900000|2024-04-18 20:25:00|5902.2|5900.4|5901.4|5899.6|5902.3|5900.5|5901.4|5899.6|89
1713472200000|2024-04-18 20:30:00|5901.5|5899.7|5901.1|5899.3|5901.9|5900.1|5901|5899.2|74
1713472500000|2024-04-18 20:35:00|5901|5899.2|5900.8|5899|5901.9|5900.1|5900|5898.2|83
1713472800000|2024-04-18 20:40:00|5900.9|5899.1|5901.8|5900|5902.1|5900.3|5900.8|5899|56
1713473100000|2024-04-18 20:45:00|5901.7|5899.9|5901|5899.2|5901.7|5899.9|5901|5899.2|39
1713473400000|2024-04-18 20:50:00|5901.1|5899.3|5901.9|5900.1|5902.3|5900.5|5901|5899.2|61
1713473700000|2024-04-18 20:55:00|5902.8|5899.2|5904.8|5900|5904.9|5900.1|5902.8|5898.6|104
1713474000000|2024-04-18 21:00:00|5905.4|5899.9|5906.3|5900.5|5910.1|5904.3|5904.8|5899|31
1713474300000|2024-04-18 21:05:00|5905.7|5899.9|5905.9|5900.1|5907|5901.2|5904.8|5899|55
1713474600000|2024-04-18 21:10:00|5905.8|5900|5905.8|5900|5906.6|5900.9|5905.4|5899.6|61
1713474900000|2024-04-18 21:15:00|5905.9|5900.1|5905.9|5900.1|5906.2|5900.5|5905.4|5899.9|49
1713475200000|2024-04-18 21:20:00|5905.8|5900|5905.7|5899.9|5906.7|5900.9|5905.6|5899.8|72
1713475500000|2024-04-18 21:25:00|5905.8|5900|5905.6|5899.8|5906.4|5900.6|5905.3|5899.8|35
1713475800000|2024-04-18 21:30:00|5905.5|5899.7|5906.5|5901.1|5907|5901.4|5905.4|5899.6|193
1713476100000|2024-04-18 21:35:00|5906.6|5901.8|5906.4|5901.6|5906.6|5901.8|5906|5900.9|111
1713476400000|2024-04-18 21:40:00|5906.3|5901.5|5905.3|5899.5|5907.6|5902.8|5904.8|5899.5|191
1713476700000|2024-04-18 21:45:00|5904.9|5899.1|5904.4|5899.4|5905.1|5900|5904.3|5898.7|122
1713477000000|2024-04-18 21:50:00|5904.6|5899.8|5906.5|5901.3|5906.9|5901.4|5904.2|5898.7|115
1713477300000|2024-04-18 21:55:00|5906.7|5901.4|5905.9|5900.6|5907|5901.7|5905.3|5899.8|192
1713477600000|2024-04-18 22:00:00|5905.8|5900.3|5906|5901.2|5906.3|5901.5|5904.4|5899.6|89
1713477900000|2024-04-18 22:05:00|5905.1|5902.1|5905.5|5902.5|5905.5|5902.5|5904.9|5901.9|24
1713478200000|2024-04-18 22:10:00|5905.4|5902.4|5905|5903.2|5905.9|5903.3|5905|5902.4|35
1713478500000|2024-04-18 22:15:00|5905.6|5902.6|5905.2|5902.2|5905.7|5903.3|5904.6|5902.1|33
1713478800000|2024-04-18 22:20:00|5904.6|5902.8|5905.3|5902.3|5905.6|5902.8|5904.6|5902.2|51
1713479100000|2024-04-18 22:25:00|5905.2|5902.2|5904.3|5902.5|5905.3|5902.8|5903.9|5901.6|25
1713479400000|2024-04-18 22:30:00|5904.1|5902.3|5904.3|5902.5|5905.5|5903|5904.1|5901.7|51
1713479700000|2024-04-18 22:35:00|5904.2|5902.4|5904.4|5901.4|5905.1|5902.6|5904.2|5901.4|59
1713480000000|2024-04-18 22:40:00|5904.2|5901.2|5902.8|5899.8|5904.6|5902.3|5902.2|5899.8|65
1713480300000|2024-04-18 22:45:00|5902.9|5899.9|5903.2|5900.2|5903.7|5901.2|5902.6|5899.8|69
1713480600000|2024-04-18 22:50:00|5902.5|5900.7|5901.8|5900|5903.6|5901|5901.7|5899.4|45
1713480900000|2024-04-18 22:55:00|5901.9|5900.1|5902.4|5899.4|5902.8|5900.3|5901.4|5899|52
1713481200000|2024-04-18 23:00:00|5902.3|5899.3|5902.1|5900.3|5902.4|5900.5|5901.7|5899.3|49
1713481500000|2024-04-18 23:05:00|5902.2|5900.4|5901.2|5899.4|5902.2|5900.4|5901.2|5899.4|43
1713481800000|2024-04-18 23:10:00|5901.1|5899.3|5902|5899|5902.1|5899.8|5899.8|5898|48
1713482100000|2024-04-18 23:15:00|5901.8|5898.8|5900.5|5898.7|5902.4|5899.8|5900.4|5898.6|43
1713482400000|2024-04-18 23:20:00|5900.6|5898.8|5902.7|5899.7|5902.7|5899.7|5900.5|5898.6|53
1713482700000|2024-04-18 23:25:00|5902.6|5899.6|5902|5900.2|5903.1|5901.1|5901.9|5899.6|42
1713483000000|2024-04-18 23:30:00|5901.9|5900.1|5902.2|5900.4|5902.6|5900.8|5901.5|5899.7|35
1713483300000|2024-04-18 23:35:00|5902.1|5900.3|5903.1|5901.3|5903.2|5901.4|5901.8|5900|55
1713483600000|2024-04-18 23:40:00|5903.2|5901.4|5902.8|5901|5903.4|5901.6|5902.7|5900.9|59
1713483900000|2024-04-18 23:45:00|5902.9|5901.1|5903.7|5901.9|5903.8|5902|5902.2|5900.4|75
1713484200000|2024-04-18 23:50:00|5903.6|5901.8|5903.6|5901.8|5904.4|5902.2|5901.7|5899.9|109
1713484500000|2024-04-18 23:55:00|5903.5|5901.7|5902.9|5901.1|5904.4|5902.6|5902.9|5901.1|125
1713484800000|2024-04-19 00:00:00|5902.8|5901|5904.3|5902.5|5905|5903.2|5902.2|5900.4|210
1713485100000|2024-04-19 00:05:00|5904.2|5902.4|5902.7|5900.9|5904.4|5902.6|5902.3|5900.5|219
1713485400000|2024-04-19 00:10:00|5902.8|5901|5901.4|5899.6|5903.3|5901.5|5899.7|5897.9|243
1713485700000|2024-04-19 00:15:00|5901.5|5899.7|5896.7|5894.9|5901.6|5899.8|5896.5|5894.7|277
1713486000000|2024-04-19 00:20:00|5896.6|5894.8|5898.5|5896.7|5898.5|5896.7|5896.2|5894.4|249
1713486300000|2024-04-19 00:25:00|5898.4|5896.6|5899.7|5897.9|5899.9|5898.1|5898.2|5896.4|193
1713486600000|2024-04-19 00:30:00|5900.1|5898.3|5897.8|5896|5900.3|5898.5|5897.2|5895.4|202
1713486900000|2024-04-19 00:35:00|5897.7|5895.9|5899|5897.2|5899.2|5897.4|5897.4|5895.6|107
1713487200000|2024-04-19 00:40:00|5898.9|5897.1|5898.1|5896.3|5898.9|5897.1|5897.7|5895.9|106
1713487500000|2024-04-19 00:45:00|5898|5896.2|5897.9|5896.1|5898.6|5896.8|5897.5|5895.7|149
1713487800000|2024-04-19 00:50:00|5898|5896.2|5899|5897.2|5899.5|5897.7|5896.1|5894.3|186
1713488100000|2024-04-19 00:55:00|5899.1|5897.3|5895.9|5894.1|5899.4|5897.6|5895.1|5892.7|262
1713488400000|2024-04-19 01:00:00|5895.8|5894|5893.5|5891.7|5897.7|5895.9|5893.1|5891.3|370
1713488700000|2024-04-19 01:05:00|5893.6|5891.8|5889.4|5887.6|5895.4|5893.6|5889.1|5887.3|394
1713489000000|2024-04-19 01:10:00|5889.7|5887.9|5883.7|5880.7|5890.1|5888.3|5883.2|5880.3|524
1713489300000|2024-04-19 01:15:00|5883.4|5880.4|5879.9|5878.1|5884|5881.7|5878.1|5876.1|449
1713489600000|2024-04-19 01:20:00|5879.8|5878|5879.4|5877.6|5880.7|5878.9|5878.1|5875.9|371
1713489900000|2024-04-19 01:25:00|5879.3|5877.5|5881.4|5879.6|5885.1|5883.2|5879.3|5877|400
1713490200000|2024-04-19 01:30:00|5881.3|5879.5|5876.3|5874.5|5882.3|5880.5|5875.9|5874.1|533
1713490500000|2024-04-19 01:35:00|5876.2|5874.4|5866.1|5863.1|5876.7|5874.9|5866|5863|592
1713490800000|2024-04-19 01:40:00|5866.2|5863.2|5862.4|5859.4|5869.1|5866.1|5862|5859|586
1713491100000|2024-04-19 01:45:00|5862.5|5859.5|5870.7|5867.7|5872.9|5869.9|5862.4|5859.4|587
1713491400000|2024-04-19 01:50:00|5870.8|5867.8|5873.4|5870.4|5874.6|5871.6|5870.1|5867.1|513
1713491700000|2024-04-19 01:55:00|5873.2|5870.2|5867.4|5864.4|5873.7|5870.7|5866.6|5863.6|491
1713492000000|2024-04-19 02:00:00|5867.5|5864.5|5865.1|5862.1|5868.4|5865.4|5864.3|5861.3|503
1713492300000|2024-04-19 02:05:00|5865|5862|5863.6|5860.6|5867.4|5864.4|5863.3|5860.3|459
1713492600000|2024-04-19 02:10:00|5863.7|5860.7|5860.5|5857.5|5863.7|5860.7|5859.6|5856.6|534
1713492900000|2024-04-19 02:15:00|5860.6|5857.6|5858|5855|5863|5860|5857.7|5854.7|512
1713493200000|2024-04-19 02:20:00|5858.1|5855.1|5856.1|5853.1|5859.5|5856.5|5856.1|5853.1|420
1713493500000|2024-04-19 02:25:00|5856|5853|5860.3|5857.3|5861.3|5858.3|5853.7|5850.7|510
1713493800000|2024-04-19 02:30:00|5860.4|5857.4|5859.4|5856.4|5862.8|5859.8|5858.1|5855.1|498
1713494100000|2024-04-19 02:35:00|5859.5|5856.5|5860.2|5857.2|5862.3|5859.3|5858.4|5855.4|451
1713494400000|2024-04-19 02:40:00|5860.1|5857.1|5859.2|5856.2|5862.2|5859.2|5858.8|5855.8|416
1713494700000|2024-04-19 02:45:00|5859.3|5856.3|5858.4|5855.4|5861.4|5858.4|5856.7|5853.7|422
1713495000000|2024-04-19 02:50:00|5858.9|5855.9|5863.1|5860.1|5863.8|5860.8|5858.4|5855.4|375
1713495300000|2024-04-19 02:55:00|5863|5860|5863.7|5860.7|5864.9|5861.9|5862.8|5859.8|393
1713495600000|2024-04-19 03:00:00|5863.5|5860.5|5866.2|5863.2|5866.8|5863.8|5862|5859|452
1713495900000|2024-04-19 03:05:00|5866.1|5863.1|5868.3|5865.3|5868.3|5865.3|5864.9|5861.9|431
1713496200000|2024-04-19 03:10:00|5868.4|5865.4|5868|5865|5872.8|5869.8|5867.9|5864.9|411
1713496500000|2024-04-19 03:15:00|5867.9|5864.9|5869.1|5866.1|5869.7|5866.7|5866.5|5863.5|386
1713496800000|2024-04-19 03:20:00|5869|5866|5871|5869.2|5871.8|5869.9|5868.6|5865.6|362
1713497100000|2024-04-19 03:25:00|5871.1|5869.3|5878.7|5876.9|5881.2|5878.3|5870.3|5868.5|485
1713497400000|2024-04-19 03:30:00|5878.8|5877|5878.2|5876.4|5882.4|5880.1|5877|5874.9|428
1713497700000|2024-04-19 03:35:00|5878.3|5876.5|5878.7|5876.9|5879.7|5877.9|5876.3|5874.5|308
1713498000000|2024-04-19 03:40:00|5878.6|5876.8|5878.7|5876.9|5880.2|5878.4|5876|5874.2|337
1713498300000|2024-04-19 03:45:00|5878.8|5877|5876.4|5874.6|5879.7|5877.9|5876.3|5874.5|409
1713498600000|2024-04-19 03:50:00|5876.5|5874.7|5878.7|5876.9|5879.6|5877.8|5875.9|5874.1|314
1713498900000|2024-04-19 03:55:00|5878.8|5877|5879.3|5877.5|5880.3|5878.5|5878|5876.1|249
1713499200000|2024-04-19 04:00:00|5879.1|5877.3|5884.9|5883.1|5885.1|5883.3|5879|5877.2|307
1713499500000|2024-04-19 04:05:00|5884.8|5883|5882.7|5880.9|5885.7|5883.9|5882.2|5880.4|328
1713499800000|2024-04-19 04:10:00|5882.6|5880.8|5884.6|5882.8|5885.6|5883.8|5881.8|5880|273
1713500100000|2024-04-19 04:15:00|5884.5|5882.7|5884|5882.2|5884.7|5882.9|5882.3|5880.5|183
1713500400000|2024-04-19 04:20:00|5883.9|5882.1|5884.8|5883|5885.7|5883.9|5883.4|5881.6|215
1713500700000|2024-04-19 04:25:00|5884.9|5883.1|5882.9|5881.1|5884.9|5883.1|5882.6|5880.8|185
1713501000000|2024-04-19 04:30:00|5883|5881.2|5882.7|5880.9|5884.4|5882.6|5882.3|5880.5|217
1713501300000|2024-04-19 04:35:00|5882.6|5880.8|5884.8|5883|5885.5|5883.7|5882.2|5880.4|185
1713501600000|2024-04-19 04:40:00|5884.9|5883.1|5882.6|5880.8|5884.9|5883.1|5882.2|5880.4|248
1713501900000|2024-04-19 04:45:00|5882.7|5880.9|5884.7|5882.9|5885.7|5883.9|5882.6|5880.8|197
1713502200000|2024-04-19 04:50:00|5884.6|5882.8|5882.8|5881|5884.7|5882.9|5882|5880.2|236
1713502500000|2024-04-19 04:55:00|5882.9|5881.1|5884.3|5882.5|5884.8|5883|5882.3|5880.5|187
1713502800000|2024-04-19 05:00:00|5884|5882.2|5883.9|5882.1|5885.4|5883.2|5883|5881.2|225
1713503100000|2024-04-19 05:05:00|5884|5882.2|5883.6|5881.8|5885.8|5884|5883.2|5881.4|181
1713503400000|2024-04-19 05:10:00|5883.5|5881.7|5881.9|5880.1|5884.5|5882.7|5881.9|5880.1|157
1713503700000|2024-04-19 05:15:00|5881.8|5880|5881|5879.2|5881.9|5880.1|5879.8|5878|178
1713504000000|2024-04-19 05:20:00|5881.1|5879.3|5880.9|5879.1|5882.6|5880.8|5880.5|5878.7|215
1713504300000|2024-04-19 05:25:00|5880.8|5879|5882.1|5880.3|5882.8|5881|5880.5|5878.7|218
1713504600000|2024-04-19 05:30:00|5882|5880.2|5879.6|5877.8|5882.1|5880.3|5879.5|5877.7|223
1713504900000|2024-04-19 05:35:00|5879.7|5877.9|5879.8|5878|5880.7|5878.9|5879.1|5877.3|178
1713505200000|2024-04-19 05:40:00|5879.9|5878.1|5879.2|5877.4|5880.4|5878.6|5879.1|5877.3|187
1713505500000|2024-04-19 05:45:00|5879.6|5877.8|5879.1|5877.3|5880.1|5878.3|5878.8|5877|163
1713505800000|2024-04-19 05:50:00|5879|5877.2|5880.4|5878.6|5881.1|5879.3|5878.6|5876.8|155
1713506100000|2024-04-19 05:55:00|5880.3|5878.5|5879.8|5878|5880.8|5879|5879.5|5877.7|118
1713506400000|2024-04-19 06:00:00|5879.7|5877.9|5879.8|5878|5880.5|5878.7|5877.5|5875.7|341
1713506700000|2024-04-19 06:05:00|5879.7|5877.9|5880|5878.2|5880.6|5878.8|5878|5876.2|393
1713507000000|2024-04-19 06:10:00|5880.1|5878.3|5883.6|5881.8|5885.7|5883.9|5879.6|5877.8|336
1713507300000|2024-04-19 06:15:00|5883.5|5881.7|5878.3|5876.5|5883.8|5882|5878.3|5876.5|329
1713507600000|2024-04-19 06:20:00|5878.2|5876.4|5878.3|5876.5|5881.2|5879.4|5878.1|5876.3|350
1713507900000|2024-04-19 06:25:00|5878.4|5876.6|5879.3|5877.5|5880.1|5878.3|5878.1|5876.3|270
1713508200000|2024-04-19 06:30:00|5879.4|5877.6|5879.7|5877.9|5880.5|5878.7|5878.3|5876.5|355
1713508500000|2024-04-19 06:35:00|5879.8|5878|5884.5|5882.7|5885.1|5883.3|5879.6|5877.8|352
1713508800000|2024-04-19 06:40:00|5884.4|5882.6|5886.7|5884.9|5886.9|5885.1|5882.6|5880.8|361
1713509100000|2024-04-19 06:45:00|5886.9|5885.1|5886.1|5884.3|5887.3|5885.5|5885.6|5883.8|308
1713509400000|2024-04-19 06:50:00|5886|5884.2|5888.6|5886.8|5888.6|5886.8|5885.5|5883.7|256
1713509700000|2024-04-19 06:55:00|5888.7|5886.9|5890.5|5888.7|5891.6|5889.8|5888.4|5886.6|400
1713510000000|2024-04-19 07:00:00|5890.4|5888.6|5893.5|5891.7|5895.3|5893.5|5890.4|5888.6|404
1713510300000|2024-04-19 07:05:00|5893.3|5891.5|5895.9|5894.1|5897.7|5895.9|5893|5891.2|394
1713510600000|2024-04-19 07:10:00|5895.8|5894|5894|5892.2|5897.2|5895.4|5894|5892.2|358
1713510900000|2024-04-19 07:15:00|5894.1|5892.3|5891.4|5889.6|5894.1|5892.3|5891|5888.7|346
1713511200000|2024-04-19 07:20:00|5891.6|5889.8|5891.5|5889.7|5893|5891.2|5891|5889.2|290
1713511500000|2024-04-19 07:25:00|5891.4|5889.6|5894|5892.2|5894.9|5893.1|5890.9|5889.1|310
1713511800000|2024-04-19 07:30:00|5893.8|5892|5893.3|5891.5|5894|5892.2|5891.1|5889.3|318
1713512100000|2024-04-19 07:35:00|5893.4|5891.6|5895|5893.2|5895.6|5893.8|5892.8|5891|237
1713512400000|2024-04-19 07:40:00|5895.1|5893.3|5894.1|5892.3|5895.6|5893.8|5894|5892.2|243
1713512700000|2024-04-19 07:45:00|5894.2|5892.4|5895|5893.2|5895.8|5894|5894.2|5892.4|248
1713513000000|2024-04-19 07:50:00|5895.2|5893.4|5897.9|5896.1|5898.8|5897|5895|5893.2|194
1713513300000|2024-04-19 07:55:00|5897.8|5896|5896.6|5894.8|5898.1|5896.3|5896.3|5894.5|258
1713513600000|2024-04-19 08:00:00|5896.7|5894.9|5894.1|5892.3|5896.7|5894.9|5893.3|5891.5|247
1713513900000|2024-04-19 08:05:00|5894|5892.2|5893|5891.2|5894.6|5892.8|5891.9|5890.1|281
1713514200000|2024-04-19 08:10:00|5893.1|5891.3|5891.2|5889.4|5893.4|5891.6|5890.3|5888.5|249
1713514500000|2024-04-19 08:15:00|5891.3|5889.5|5890.9|5889.1|5892.5|5890.7|5890.5|5888.7|213
1713514800000|2024-04-19 08:20:00|5891|5889.2|5891.3|5889.5|5892|5890.2|5889.3|5887.5|216
1713515100000|2024-04-19 08:25:00|5891.2|5889.4|5891.3|5889.5|5892|5890.2|5890.1|5888.3|233
1713515400000|2024-04-19 08:30:00|5891.4|5889.6|5890.4|5888.6|5892|5890.2|5889.9|5888.1|195
1713515700000|2024-04-19 08:35:00|5890.5|5888.7|5892.5|5890.7|5893.4|5891.6|5889.8|5888|187
1713516000000|2024-04-19 08:40:00|5892.6|5890.8|5890.5|5888.7|5892.8|5891|5890.4|5888.6|242
1713516300000|2024-04-19 08:45:00|5890.4|5888.6|5891.6|5889.8|5892.6|5890.8|5889.2|5887.4|223
1713516600000|2024-04-19 08:50:00|5891.5|5889.7|5891.8|5890|5892.8|5891|5891.1|5889.3|209
1713516900000|2024-04-19 08:55:00|5891.7|5889.9|5891.5|5889.7|5893|5891.2|5891.2|5889.4|196
1713517200000|2024-04-19 09:00:00|5891.6|5889.8|5893.4|5891.6|5894.4|5892.6|5891.1|5889.3|233
1713517500000|2024-04-19 09:05:00|5893.5|5891.7|5893.7|5891.9|5893.9|5892.1|5892.7|5890.9|154
1713517800000|2024-04-19 09:10:00|5893.6|5891.8|5892.1|5890.3|5894.3|5892.5|5891.9|5890.1|216
1713518100000|2024-04-19 09:15:00|5892.2|5890.4|5895.1|5893.3|5895.5|5893.7|5891.5|5889.7|168
1713518400000|2024-04-19 09:20:00|5895|5893.2|5896.3|5894.5|5896.6|5894.8|5894.9|5893.1|179
1713518700000|2024-04-19 09:25:00|5896.2|5894.4|5897.6|5895.8|5898.2|5896.4|5895.5|5893.7|207
1713519000000|2024-04-19 09:30:00|5897.7|5895.9|5898.4|5896.6|5899.2|5897.4|5897.7|5895.9|189
1713519300000|2024-04-19 09:35:00|5898.3|5896.5|5896.8|5895|5899.3|5897.5|5896.3|5894.5|209
1713519600000|2024-04-19 09:40:00|5896.6|5894.8|5896.5|5894.7|5897.4|5895.6|5896|5894.2|159
1713519900000|2024-04-19 09:45:00|5896.7|5894.9|5897.4|5895.6|5897.5|5895.7|5896.3|5894.5|123
1713520200000|2024-04-19 09:50:00|5897.3|5895.5|5895.4|5893.6|5898.2|5896.4|5894.6|5892.8|153
1713520500000|2024-04-19 09:55:00|5895.5|5893.7|5894.9|5893.1|5896|5894.2|5894.7|5892.9|89
1713520800000|2024-04-19 10:00:00|5894.8|5893|5891.4|5889.6|5894.8|5893|5891.3|5889.5|196
1713521100000|2024-04-19 10:05:00|5891.2|5889.4|5890.9|5889.1|5892.5|5890.7|5889.1|5887.3|206
1713521400000|2024-04-19 10:10:00|5890.8|5889|5888.5|5886.7|5891.7|5889.9|5888.5|5886.7|220
1713521700000|2024-04-19 10:15:00|5888.4|5886.6|5885.2|5883.4|5888.7|5886.9|5885.2|5883.4|176
1713522000000|2024-04-19 10:20:00|5885.1|5883.3|5884.5|5882.7|5885.5|5883.7|5884.2|5882.4|158
1713522300000|2024-04-19 10:25:00|5884.6|5882.8|5887.6|5885.8|5887.9|5886.1|5884.5|5882.7|133
1713522600000|2024-04-19 10:30:00|5887.7|5885.9|5889.4|5887.6|5889.9|5888.1|5887.7|5885.9|134
1713522900000|2024-04-19 10:35:00|5889.3|5887.5|5888.4|5886.6|5891.2|5889.4|5888.3|5886.5|172
1713523200000|2024-04-19 10:40:00|5888.2|5886.4|5885.5|5883.7|5888.2|5886.4|5885|5883.2|207
1713523500000|2024-04-19 10:45:00|5885.6|5883.8|5887.6|5885.8|5887.7|5885.9|5885.6|5883.8|169
1713523800000|2024-04-19 10:50:00|5887.7|5885.9|5887.6|5885.8|5888|5886.2|5886.5|5884.7|175
1713524100000|2024-04-19 10:55:00|5887.4|5885.6|5886.8|5885|5887.6|5885.8|5886.4|5884.6|186
1713524400000|2024-04-19 11:00:00|5886.6|5884.8|5885.4|5883.6|5886.8|5885|5883.6|5881.8|192
1713524700000|2024-04-19 11:05:00|5885.3|5883.5|5885.3|5883.5|5886.3|5884.5|5884.5|5882.7|178
1713525000000|2024-04-19 11:10:00|5885.4|5883.6|5883.2|5881.4|5886.4|5884.6|5882.5|5880.7|169
1713525300000|2024-04-19 11:15:00|5883.1|5881.3|5885.1|5883.3|5886.4|5884.6|5883.1|5881.3|243
1713525600000|2024-04-19 11:20:00|5885|5883.2|5885.8|5884|5886|5884.2|5883.8|5882|139
1713525900000|2024-04-19 11:25:00|5885.9|5884.1|5885.7|5883.9|5888|5886.2|5885.4|5883.6|184
1713526200000|2024-04-19 11:30:00|5885.6|5883.8|5884.8|5883|5886.4|5884.6|5884.6|5882.8|172
1713526500000|2024-04-19 11:35:00|5884.9|5883.1|5886.3|5884.5|5886.4|5884.6|5883.1|5881.3|185
1713526800000|2024-04-19 11:40:00|5886.4|5884.6|5886.6|5884.8|5887|5885.2|5885.5|5883.7|186
1713527100000|2024-04-19 11:45:00|5886.5|5884.7|5886.5|5884.7|5887|5885.2|5885|5883.2|170
1713527400000|2024-04-19 11:50:00|5886.6|5884.8|5885.6|5883.8|5886.6|5884.8|5884.6|5882.8|106
1713527700000|2024-04-19 11:55:00|5885.7|5883.9|5886.1|5884.3|5886.1|5884.3|5885|5883.2|108
1713528000000|2024-04-19 12:00:00|5886.2|5884.4|5885.6|5883.8|5887.1|5885.3|5883.8|5882|222
1713528300000|2024-04-19 12:05:00|5885.5|5883.7|5884.8|5883|5887.1|5885.3|5884.3|5882.5|168
1713528600000|2024-04-19 12:10:00|5885|5883.2|5889.3|5887.5|5889.7|5887.9|5884.5|5882.7|167
1713528900000|2024-04-19 12:15:00|5889.4|5887.6|5891.2|5889.4|5891.6|5889.8|5888.6|5886.8|207
1713529200000|2024-04-19 12:20:00|5891|5889.2|5894.3|5892.5|5894.6|5892.8|5889.9|5888.1|327
1713529500000|2024-04-19 12:25:00|5893.8|5892|5895.7|5893.9|5896|5894.2|5893.1|5891.3|192
1713529800000|2024-04-19 12:30:00|5895.6|5893.8|5900.3|5898.5|5900.4|5898.6|5895.2|5893.4|206
1713530100000|2024-04-19 12:35:00|5900.2|5898.4|5899.6|5897.8|5901.5|5899.7|5898.4|5896.6|284
1713530400000|2024-04-19 12:40:00|5899.5|5897.7|5900.8|5897.8|5901.2|5898.5|5899|5896.4|264
1713530700000|2024-04-19 12:45:00|5901.2|5898.2|5898.8|5897|5901.3|5899.2|5898.8|5897|253
1713531000000|2024-04-19 12:50:00|5899|5897.2|5896.6|5894.8|5899.4|5897.6|5896.1|5894.3|195
1713531300000|2024-04-19 12:55:00|5896.5|5894.7|5895.4|5893.6|5896.8|5895|5894.6|5892.8|167
1713531600000|2024-04-19 13:00:00|5895.1|5893.3|5896.9|5895.1|5897.7|5895.9|5894.6|5892.8|240
1713531900000|2024-04-19 13:05:00|5896.8|5895|5895.8|5894|5896.9|5895.1|5893.9|5892.1|227
1713532200000|2024-04-19 13:10:00|5895.9|5894.1|5893.7|5891.9|5896.3|5894.5|5892.7|5890.9|202
1713532500000|2024-04-19 13:15:00|5893.8|5892|5896.2|5894.4|5896.7|5894.9|5891.9|5890.1|236
1713532800000|2024-04-19 13:20:00|5895.8|5894|5898.8|5897|5899.2|5897.4|5894|5892.2|211
1713533100000|2024-04-19 13:25:00|5898.7|5896.9|5898.7|5896.9|5899.3|5897.5|5896.9|5895.1|328
1713533400000|2024-04-19 13:30:00|5898.6|5896.8|5901.8|5900|5902.3|5900.5|5896.3|5894.5|383
1713533700000|2024-04-19 13:35:00|5901.5|5899.7|5899|5897.2|5902.9|5901.1|5898.3|5896.5|346
1713534000000|2024-04-19 13:40:00|5899.3|5897.5|5900.9|5899.1|5901.9|5900.1|5897.8|5896|345
1713534300000|2024-04-19 13:45:00|5900.8|5899|5896.8|5895|5901.4|5899.6|5896.7|5894.9|260
1713534600000|2024-04-19 13:50:00|5896.9|5895.1|5897.9|5896.1|5898.9|5897.1|5895.4|5893.6|298
1713534900000|2024-04-19 13:55:00|5897.8|5896|5895.8|5894|5898.4|5896.6|5895.4|5893.6|262
1713535200000|2024-04-19 14:00:00|5895.7|5893.9|5898.2|5896.4|5898.4|5896.6|5894.6|5892.8|355
1713535500000|2024-04-19 14:05:00|5898.1|5896.3|5899.6|5897.8|5900.6|5898.8|5897.6|5895.8|391
1713535800000|2024-04-19 14:10:00|5899.4|5897.6|5896.7|5894.9|5899.7|5897.9|5895.5|5893.7|318
1713536100000|2024-04-19 14:15:00|5896.9|5895.1|5894.1|5892.3|5897.9|5896.1|5893.6|5891.8|302
1713536400000|2024-04-19 14:20:00|5894.2|5892.4|5897.8|5896|5899.2|5897.4|5894.2|5892.4|336
1713536700000|2024-04-19 14:25:00|5897.9|5896.1|5904.8|5903|5904.8|5903|5897.3|5895.5|363
1713537000000|2024-04-19 14:30:00|5904.9|5903.1|5902.5|5900.7|5907.3|5905.5|5901.4|5899.6|354
1713537300000|2024-04-19 14:35:00|5902.3|5900.5|5898.3|5896.5|5902.3|5900.5|5897|5895.2|315
1713537600000|2024-04-19 14:40:00|5898.5|5896.7|5901.3|5899.5|5901.6|5899.8|5898.1|5896.3|294
1713537900000|2024-04-19 14:45:00|5901.2|5899.4|5901.4|5899.6|5904.3|5902.5|5900.8|5899|313
1713538200000|2024-04-19 14:50:00|5901.3|5899.5|5899.2|5897.4|5902.3|5900.5|5899|5897.2|320
1713538500000|2024-04-19 14:55:00|5899.1|5897.3|5898.2|5896.4|5899.2|5897.4|5896.7|5894.9|365
1713538800000|2024-04-19 15:00:00|5898.1|5896.3|5899|5897.2|5900.5|5898.7|5897.6|5895.8|297
1713539100000|2024-04-19 15:05:00|5899.1|5897.3|5901.2|5899.4|5901.5|5899.7|5899|5897.2|244
1713539400000|2024-04-19 15:10:00|5901.1|5899.3|5899.4|5897.6|5901.1|5899.3|5898.1|5896.3|269
1713539700000|2024-04-19 15:15:00|5899.5|5897.7|5898.4|5896.6|5901.5|5899.7|5898.1|5896.3|210
1713540000000|2024-04-19 15:20:00|5898.5|5896.7|5897.8|5896|5899.2|5897.4|5896|5894.2|269
1713540300000|2024-04-19 15:25:00|5897.9|5896.1|5897.9|5896.1|5898.5|5896.7|5896.6|5894.8|222
1713540600000|2024-04-19 15:30:00|5898|5896.2|5896.1|5894.3|5899|5897.2|5896|5894.2|225
1713540900000|2024-04-19 15:35:00|5896.2|5894.4|5897.6|5895.8|5898.1|5896.3|5896|5894.2|226
1713541200000|2024-04-19 15:40:00|5897.7|5895.9|5896.6|5894.8|5899|5897.2|5895.1|5893.3|216
1713541500000|2024-04-19 15:45:00|5896.5|5894.7|5895.6|5893.8|5897.6|5895.8|5895.5|5893.7|170
1713541800000|2024-04-19 15:50:00|5895.7|5893.9|5894.2|5892.4|5896.8|5895|5894.1|5892.3|185
1713542100000|2024-04-19 15:55:00|5894.3|5892.5|5894.5|5892.7|5895|5893.2|5893.5|5891.7|224
1713542400000|2024-04-19 16:00:00|5894.4|5892.6|5894.3|5892.5|5897.1|5895.3|5893.7|5891.9|235
1713542700000|2024-04-19 16:05:00|5894.4|5892.6|5891.4|5889.6|5894.9|5893.1|5891.3|5889.5|243
1713543000000|2024-04-19 16:10:00|5891.5|5889.7|5887.9|5886.1|5891.8|5890|5887.7|5885.9|279
1713543300000|2024-04-19 16:15:00|5887.8|5886|5884.2|5882.4|5888|5886.2|5884.2|5882.4|268
1713543600000|2024-04-19 16:20:00|5884.3|5882.5|5884.1|5882.3|5885.1|5883.3|5883.6|5881.8|238
1713543900000|2024-04-19 16:25:00|5884.2|5882.4|5883.6|5881.8|5885.9|5884.1|5883.5|5881.7|236
1713544200000|2024-04-19 16:30:00|5883.7|5881.9|5886.1|5884.3|5886.6|5884.8|5883.7|5881.9|231
1713544500000|2024-04-19 16:35:00|5886.2|5884.4|5885.9|5884.1|5887.2|5885.4|5884.8|5883|208
1713544800000|2024-04-19 16:40:00|5885.8|5884|5888.2|5886.4|5888.3|5886.5|5885.5|5883.7|195
1713545100000|2024-04-19 16:45:00|5888.1|5886.3|5889.2|5887.4|5889.4|5887.6|5888.1|5886.3|174
1713545400000|2024-04-19 16:50:00|5889.3|5887.5|5891.8|5890|5893.4|5891.6|5889.2|5887.4|193
1713545700000|2024-04-19 16:55:00|5891.7|5889.9|5892.6|5890.8|5893.4|5891.6|5891.7|5889.9|188
1713546000000|2024-04-19 17:00:00|5892.7|5890.9|5893.6|5891.8|5894.3|5892.5|5892.6|5890.8|216
1713546300000|2024-04-19 17:05:00|5893.5|5891.7|5894.2|5892.4|5894.6|5892.8|5892.8|5891|197
1713546600000|2024-04-19 17:10:00|5894.1|5892.3|5894.2|5892.4|5894.4|5892.6|5892.6|5890.8|181
1713546900000|2024-04-19 17:15:00|5894|5892.2|5894.5|5892.7|5894.7|5892.9|5892.6|5890.8|277
1713547200000|2024-04-19 17:20:00|5894.6|5892.8|5893.9|5892.1|5894.7|5892.9|5892.1|5890.3|220
1713547500000|2024-04-19 17:25:00|5893.7|5891.9|5890.6|5888.8|5893.8|5892|5890.2|5888.4|275
1713547800000|2024-04-19 17:30:00|5890.5|5888.7|5891.6|5889.8|5892.5|5890.7|5890.5|5888.7|224
1713548100000|2024-04-19 17:35:00|5891.7|5889.9|5890.4|5888.6|5892.4|5890.6|5890.3|5888.5|197
1713548400000|2024-04-19 17:40:00|5890.6|5888.8|5891.3|5889.5|5891.7|5889.9|5889.8|5888|203
1713548700000|2024-04-19 17:45:00|5891.5|5889.7|5893.1|5891.3|5893.2|5891.4|5891.1|5889.3|203
1713549000000|2024-04-19 17:50:00|5893|5891.2|5894.1|5892.3|5895.1|5893.3|5893|5891.2|175
1713549300000|2024-04-19 17:55:00|5894.2|5892.4|5892.6|5890.8|5894.5|5892.7|5891.5|5889.7|237
1713549600000|2024-04-19 18:00:00|5892.5|5890.7|5889.6|5887.8|5892.5|5890.7|5888.6|5886.8|228
1713549900000|2024-04-19 18:05:00|5889.7|5887.9|5889.1|5887.3|5891.3|5889.5|5888.1|5886.3|239
1713550200000|2024-04-19 18:10:00|5889.3|5887.5|5890.4|5888.6|5891|5889.2|5889.1|5887.3|213
1713550500000|2024-04-19 18:15:00|5890.3|5888.5|5891.2|5889.4|5891.4|5889.6|5888.7|5886.9|167
1713550800000|2024-04-19 18:20:00|5891.3|5889.5|5891.1|5889.3|5892.2|5890.4|5890.5|5888.7|236
1713551100000|2024-04-19 18:25:00|5891.2|5889.4|5887.2|5885.4|5891.2|5889.4|5887.1|5885.3|202
1713551400000|2024-04-19 18:30:00|5886.9|5885.1|5888.2|5886.4|5888.7|5886.9|5886.9|5885.1|149
1713551700000|2024-04-19 18:35:00|5888.3|5886.5|5885.7|5883.9|5888.4|5886.6|5885.6|5883.8|187
1713552000000|2024-04-19 18:40:00|5885.8|5884|5885.6|5883.8|5886.7|5884.9|5885|5883.2|168
1713552300000|2024-04-19 18:45:00|5885.7|5883.9|5887.2|5885.4|5887.5|5885.7|5885.3|5883.5|135
1713552600000|2024-04-19 18:50:00|5887.3|5885.5|5887.2|5885.4|5887.7|5885.9|5886.5|5884.7|172
1713552900000|2024-04-19 18:55:00|5887.1|5885.3|5887.3|5885.5|5888.6|5886.8|5886.6|5884.8|208
1713553200000|2024-04-19 19:00:00|5887.2|5885.4|5888.7|5886.9|5889.3|5887.5|5886.3|5884.5|173
1713553500000|2024-04-19 19:05:00|5888.6|5886.8|5887.2|5885.4|5888.6|5886.8|5886.2|5884.4|133
1713553800000|2024-04-19 19:10:00|5887.3|5885.5|5888.1|5886.3|5889.3|5887.5|5886.9|5885.1|123
1713554100000|2024-04-19 19:15:00|5888.2|5886.4|5887.7|5885.9|5888.2|5886.4|5886.3|5884.5|141
1713554400000|2024-04-19 19:20:00|5887.8|5886|5886.7|5884.9|5888.2|5886.4|5886.7|5884.9|126
1713554700000|2024-04-19 19:25:00|5886.9|5885.1|5887.6|5885.8|5888.1|5886.3|5886.2|5884.4|83
1713555000000|2024-04-19 19:30:00|5887.7|5885.9|5887.6|5885.8|5888.7|5886.9|5886.9|5885.1|166
1713555300000|2024-04-19 19:35:00|5887.7|5885.9|5887.2|5885.4|5888.2|5886.4|5885.2|5883.4|164
1713555600000|2024-04-19 19:40:00|5887.1|5885.3|5886.4|5884.6|5887.4|5885.4|5885.4|5883.6|188
1713555900000|2024-04-19 19:45:00|5886.5|5884.7|5886.9|5885.1|5887.8|5886|5885.6|5883.8|199
1713556200000|2024-04-19 19:50:00|5887|5885.2|5887.7|5885.9|5887.7|5885.9|5886.6|5884.8|175
1713556500000|2024-04-19 19:55:00|5887.6|5885.8|5887.1|5885.3|5888|5886.2|5887|5885.2|123
1713556800000|2024-04-19 20:00:00|5887.2|5885.4|5888.3|5885.3|5888.8|5886.4|5886.7|5884.7|173
1713557100000|2024-04-19 20:05:00|5888.4|5885.4|5887.8|5886|5888.7|5886.3|5887.2|5884.9|164
1713557400000|2024-04-19 20:10:00|5887.7|5885.9|5888.1|5886.3|5888.3|5886.5|5887.7|5885.9|139
1713557700000|2024-04-19 20:15:00|5888.3|5886.5|5888.2|5886.4|5888.6|5886.8|5888.1|5886.3|205
1713558000000|2024-04-19 20:20:00|5888.3|5886.5|5888.2|5886.4|5888.4|5886.6|5887.5|5885.3|164
1713558300000|2024-04-19 20:25:00|5888.3|5886.5|5888.4|5885.4|5888.9|5886.5|5887.5|5885.3|122
1713558600000|2024-04-19 20:30:00|5888.5|5885.5|5889.3|5886.3|5889.9|5886.9|5888.5|5885.5|187
1713558900000|2024-04-19 20:35:00|5889.4|5886.4|5889.8|5886.8|5890|5887|5889.2|5886.2|80
1713559200000|2024-04-19 20:40:00|5889.9|5886.9|5889.8|5886.8|5890.1|5887.1|5889.2|5886.2|146
1713559500000|2024-04-19 20:45:00|5889.4|5886.4|5889.3|5886.3|5889.6|5886.6|5888|5885|79
1713559800000|2024-04-19 20:50:00|5889.4|5886.4|5889.6|5886.6|5890.2|5887.2|5889.3|5886.3|143
1713560100000|2024-04-19 20:55:00|5890.5|5885.7|5890.6|5884.9|5891.1|5886.3|5890.1|5884.8|122
1713729600000|2024-04-21 20:00:00|5892.6|5887.6|5901.2|5891.2|5901.2|5891.2|5892.6|5887.6|2
1713730200000|2024-04-21 20:10:00|5901.5|5891.5|5904|5894|5904|5894|5901.5|5891.5|4
1713730500000|2024-04-21 20:15:00|5903.9|5893.9|5903.7|5893.7|5903.9|5893.9|5903.7|5893.7|3
1713730800000|2024-04-21 20:20:00|5903.6|5893.6|5903.8|5893.8|5903.9|5893.9|5903.6|5893.6|3
1713731100000|2024-04-21 20:25:00|5903.7|5893.7|5903.7|5893.7|5903.7|5893.7|5903.7|5893.7|1
1713731700000|2024-04-21 20:35:00|5901.2|5891.2|5901.2|5891.2|5901.2|5891.2|5901.2|5891.2|1
1713732000000|2024-04-21 20:40:00|5900.4|5890.4|5903.7|5893.7|5903.7|5893.7|5900.4|5890.4|2
1713732600000|2024-04-21 20:50:00|5900.4|5890.4|5900.7|5896.7|5900.7|5896.7|5897.4|5890.4|12
1713732900000|2024-04-21 20:55:00|5901.6|5895.8|5893.7|5887.9|5901.6|5895.8|5893.2|5887.4|8
1713733200000|2024-04-21 21:00:00|5893.2|5887.4|5889.9|5884.1|5893.2|5887.4|5889.5|5883.7|13
1713733500000|2024-04-21 21:05:00|5889.6|5883.8|5892.4|5886.6|5892.7|5886.9|5889.6|5883.8|68
1713733800000|2024-04-21 21:10:00|5892.3|5886.5|5890.3|5884.5|5892.3|5886.5|5889.7|5883.9|42
1713734100000|2024-04-21 21:15:00|5890.1|5884.3|5890.5|5884.7|5890.6|5884.8|5889.9|5884.1|24
1713734400000|2024-04-21 21:20:00|5890.6|5884.8|5890.5|5884.7|5890.7|5884.9|5890.4|5884.6|9
1713734700000|2024-04-21 21:25:00|5890.6|5884.8|5890.5|5884.7|5890.6|5884.8|5890.4|5884.6|19
1713735000000|2024-04-21 21:30:00|5890.4|5884.6|5891.8|5886|5891.9|5886.1|5890.3|5884.5|42
1713735300000|2024-04-21 21:35:00|5891.7|5885.9|5891.4|5885.9|5892.1|5886.3|5891.3|5885.6|25
1713735600000|2024-04-21 21:40:00|5891.6|5885.8|5891.7|5885.9|5892.4|5886.6|5891.3|5885.6|27
1713735900000|2024-04-21 21:45:00|5891.8|5886|5891.7|5885.9|5892|5886.2|5891.3|5885.6|25
1713736200000|2024-04-21 21:50:00|5891.4|5885.7|5891.6|5885.8|5891.7|5886.2|5891|5885.6|14
1713736500000|2024-04-21 21:55:00|5891.8|5886|5894.7|5888.9|5901.1|5895.3|5890.9|5885.1|146
1713736800000|2024-04-21 22:00:00|5894.9|5889.1|5893.9|5889.1|5895.5|5890.7|5889.8|5885|230
1713737100000|2024-04-21 22:05:00|5892.9|5889.9|5893|5890|5893.4|5890.4|5891.8|5888.8|71
1713737400000|2024-04-21 22:10:00|5893.1|5890.1|5894.2|5891.2|5895.2|5892.2|5892.3|5889.3|70
1713737700000|2024-04-21 22:15:00|5894.6|5891.6|5894.6|5891.6|5895.4|5892.4|5893.9|5890.9|61
1713738000000|2024-04-21 22:20:00|5894.7|5891.7|5892.8|5889.8|5894.7|5892|5892.8|5889.8|100
1713738300000|2024-04-21 22:25:00|5893.1|5890.1|5894.3|5891.3|5894.5|5891.5|5892.8|5889.8|66
1713738600000|2024-04-21 22:30:00|5894.2|5891.2|5894.7|5891.7|5895.9|5892.9|5894.2|5891.2|88
1713738900000|2024-04-21 22:35:00|5894.6|5891.6|5894.8|5891.8|5896.1|5893.1|5894.2|5891.2|82
1713739200000|2024-04-21 22:40:00|5894.7|5891.7|5894|5891|5895.3|5892.5|5894|5891|257
1713739500000|2024-04-21 22:45:00|5894.1|5891.1|5893.9|5890.9|5894.2|5891.2|5893.7|5890.7|164
1713739800000|2024-04-21 22:50:00|5893.8|5890.8|5893.6|5890.6|5894.2|5891.2|5893.2|5890.2|165
1713740100000|2024-04-21 22:55:00|5893.5|5890.5|5894.6|5891.6|5894.7|5891.7|5893.5|5890.5|35
1713740400000|2024-04-21 23:00:00|5894.5|5891.5|5894.7|5892.9|5895|5893.2|5893.6|5891|86
1713740700000|2024-04-21 23:05:00|5894.8|5893|5895.5|5893.7|5895.9|5894.1|5894.4|5892.6|72
1713741000000|2024-04-21 23:10:00|5895.6|5893.8|5896.9|5895.1|5897.2|5895.4|5895.5|5893.7|64
1713741300000|2024-04-21 23:15:00|5896.8|5895|5898.6|5895.6|5898.6|5896.2|5895.2|5892.7|104
1713741600000|2024-04-21 23:20:00|5898.5|5895.5|5898.9|5897.1|5898.9|5897.1|5896.9|5894.7|86
1713741900000|2024-04-21 23:25:00|5899|5897.2|5898.2|5896.4|5899|5897.2|5898|5896.2|56
1713742200000|2024-04-21 23:30:00|5898.4|5896.6|5898.3|5896.5|5898.8|5897|5898.1|5896.3|45
1713742500000|2024-04-21 23:35:00|5898.2|5896.4|5898.2|5896.4|5898.3|5896.5|5897.5|5895.7|58
1713742800000|2024-04-21 23:40:00|5898.3|5896.5|5898.9|5897.1|5899.8|5898|5897.5|5895.7|86
1713743100000|2024-04-21 23:45:00|5898.8|5897|5898.2|5896.4|5898.9|5897.1|5897.7|5895.9|112
1713743400000|2024-04-21 23:50:00|5898|5896.2|5900.4|5898.6|5901.5|5899.7|5898|5896.2|113
1713743700000|2024-04-21 23:55:00|5900.3|5898.5|5900.4|5898.6|5901.5|5899.7|5900|5898.2|68
1713744000000|2024-04-22 00:00:00|5900.5|5898.7|5901.5|5899.7|5901.9|5900.1|5899.1|5897.3|184
1713744300000|2024-04-22 00:05:00|5901.6|5899.8|5904.9|5903.1|5906|5904.2|5901.6|5899.8|256
1713744600000|2024-04-22 00:10:00|5905.1|5903.3|5906.4|5904.6|5906.5|5904.7|5902.2|5900.4|267
1713744900000|2024-04-22 00:15:00|5906.3|5904.5|5909.1|5907.3|5910|5908.2|5905.7|5903.9|240
1713745200000|2024-04-22 00:20:00|5909|5907.2|5908.3|5906.5|5910.3|5908.5|5908.2|5906.4|161
1713745500000|2024-04-22 00:25:00|5908.2|5906.4|5907.7|5905.9|5909.2|5907.4|5907.3|5905.5|170
1713745800000|2024-04-22 00:30:00|5908|5906.2|5912.8|5911|5912.8|5911|5908|5906.2|144
1713746100000|2024-04-22 00:35:00|5912.7|5910.9|5909.1|5907.3|5913|5911.2|5908.7|5906.9|181
1713746400000|2024-04-22 00:40:00|5909.2|5907.4|5905.6|5903.8|5909.2|5907.4|5905.2|5903.4|209
1713746700000|2024-04-22 00:45:00|5905.5|5903.7|5907.6|5905.8|5907.8|5906|5905.5|5903.7|191
1713747000000|2024-04-22 00:50:00|5907.3|5905.5|5906.1|5904.3|5908.3|5906.5|5905.6|5903.8|247
1713747300000|2024-04-22 00:55:00|5905.8|5904|5906.8|5905|5908.1|5906.3|5905.3|5903.5|180
1713747600000|2024-04-22 01:00:00|5906.7|5904.9|5911.7|5909.9|5913.3|5911.5|5906.7|5904.9|264
1713747900000|2024-04-22 01:05:00|5911.6|5909.8|5916.5|5914.7|5916.7|5914.9|5911.4|5909.6|257
1713748200000|2024-04-22 01:10:00|5916.4|5914.6|5917.7|5915.9|5917.8|5916|5916.1|5914.3|263
1713748500000|2024-04-22 01:15:00|5917.6|5915.8|5916.8|5915|5918.7|5916.9|5915|5913.2|287
1713748800000|2024-04-22 01:20:00|5916.7|5914.9|5919.3|5917.5|5920.9|5919.1|5916.7|5914.9|234
1713749100000|2024-04-22 01:25:00|5919.2|5917.4|5918.4|5916.6|5919.9|5918.1|5918.2|5916.4|254
1713749400000|2024-04-22 01:30:00|5918.5|5916.7|5918.6|5916.8|5919.7|5917.9|5917.8|5916|280
1713749700000|2024-04-22 01:35:00|5918.7|5916.9|5917.6|5915.8|5919.8|5918|5917.6|5915.8|217
1713750000000|2024-04-22 01:40:00|5917.7|5915.9|5919|5917.2|5919.5|5917.7|5917.6|5915.8|203
1713750300000|2024-04-22 01:45:00|5919.1|5917.3|5922|5920.2|5923.3|5921.5|5918.8|5917|234
1713750600000|2024-04-22 01:50:00|5921.9|5920.1|5920.6|5918.8|5922|5920.2|5920.1|5918.3|162
1713750900000|2024-04-22 01:55:00|5920.7|5918.9|5926.1|5924.3|5926.9|5925.1|5920.7|5918.9|235
1713751200000|2024-04-22 02:00:00|5926.2|5924.4|5926.9|5925.1|5927.4|5925.6|5925.9|5924.1|166
1713751500000|2024-04-22 02:05:00|5927|5925.2|5927.6|5925.8|5929.6|5927.8|5926.3|5924.5|216
1713751800000|2024-04-22 02:10:00|5927.5|5925.7|5925.5|5923.7|5927.8|5926|5925.2|5923.4|213
1713752100000|2024-04-22 02:15:00|5925.6|5923.8|5926.9|5925.1|5927|5925.2|5925.4|5923.6|108
1713752400000|2024-04-22 02:20:00|5927|5925.2|5926.9|5925.1|5929.5|5927.7|5926.8|5925|153
1713752700000|2024-04-22 02:25:00|5926.8|5925|5924.6|5922.8|5926.9|5925.1|5924.6|5922.8|126
1713753000000|2024-04-22 02:30:00|5924.7|5922.9|5924.3|5922.5|5924.8|5923|5923.4|5921.6|110
1713753300000|2024-04-22 02:35:00|5924.2|5922.4|5924.7|5922.9|5924.9|5923.1|5924|5922.2|96
1713753600000|2024-04-22 02:40:00|5924.6|5922.8|5921.9|5920.1|5925.5|5923.7|5921.6|5919.8|127
1713753900000|2024-04-22 02:45:00|5922.3|5920.5|5921.3|5919.5|5922.5|5920.7|5920.9|5919.1|122
1713754200000|2024-04-22 02:50:00|5921.4|5919.6|5919.6|5917.8|5921.8|5919.8|5919.5|5917.7|89
1713754500000|2024-04-22 02:55:00|5919.7|5917.9|5920.9|5919.1|5921.3|5919.5|5918.8|5917|96
1713754800000|2024-04-22 03:00:00|5921|5919.2|5921.9|5920.1|5922.8|5921|5920.4|5918.6|131
1713755100000|2024-04-22 03:05:00|5922|5920.2|5921.6|5919.8|5922|5920.2|5920.5|5918.7|118
1713755400000|2024-04-22 03:10:00|5921.8|5920|5919.2|5917.4|5921.8|5920|5918.9|5917.1|113
1713755700000|2024-04-22 03:15:00|5918.9|5917.1|5915|5913.2|5919.1|5917.3|5914.9|5913.1|152
1713756000000|2024-04-22 03:20:00|5915.1|5913.3|5915.6|5913.8|5915.6|5913.8|5914.6|5912.8|112
1713756300000|2024-04-22 03:25:00|5915.5|5913.7|5913.5|5911.7|5915.8|5914|5913.5|5911.7|85
1713756600000|2024-04-22 03:30:00|5913.4|5911.6|5911.1|5909.3|5913.8|5912|5910.9|5908.7|98
1713756900000|2024-04-22 03:35:00|5911.2|5909.4|5911.4|5909.6|5911.6|5909.8|5910.7|5908.9|72
1713757200000|2024-04-22 03:40:00|5911.5|5909.7|5913.4|5911.6|5913.5|5911.7|5911.1|5909.3|116
1713757500000|2024-04-22 03:45:00|5913.5|5911.7|5913.1|5911.3|5913.9|5912.1|5912.6|5910.8|74
1713757800000|2024-04-22 03:50:00|5913.2|5911.4|5913.8|5912|5914.1|5912.3|5912.9|5911.1|86
1713758100000|2024-04-22 03:55:00|5913.7|5911.9|5914.3|5912.5|5914.4|5912.6|5913.7|5911.9|70
1713758400000|2024-04-22 04:00:00|5914.2|5912.4|5915.3|5913.5|5916.2|5914.4|5913.6|5911.8|77
1713758700000|2024-04-22 04:05:00|5915.2|5913.4|5914.4|5912.6|5916|5914.2|5913.7|5911.9|97
1713759000000|2024-04-22 04:10:00|5914.5|5912.7|5916|5914.2|5916.4|5914.6|5914.5|5912.7|97
1713759300000|2024-04-22 04:15:00|5915.9|5914.1|5915.8|5914|5916.1|5914.3|5915|5913.2|87
1713759600000|2024-04-22 04:20:00|5915.9|5914.1|5914.9|5913.1|5915.9|5914.1|5914.8|5913|57
1713759900000|2024-04-22 04:25:00|5914.8|5913|5914.4|5912.6|5915.5|5913.7|5914.3|5912.5|64
1713760200000|2024-04-22 04:30:00|5914.2|5912.4|5914|5912.2|5915|5913.2|5913.7|5911.9|76
1713760500000|2024-04-22 04:35:00|5913.9|5912.1|5915.2|5913.4|5915.3|5913.5|5913.6|5911.8|57
1713760800000|2024-04-22 04:40:00|5915.1|5913.3|5914.8|5913|5915.9|5914.1|5914.6|5912.8|82
1713761100000|2024-04-22 04:45:00|5914.9|5913.1|5914.1|5912.3|5915.5|5913.7|5914.1|5912.3|96
1713761400000|2024-04-22 04:50:00|5913.9|5912.1|5914.7|5912.9|5915|5913.2|5913.8|5912|106
1713761700000|2024-04-22 04:55:00|5914.8|5913|5912.5|5910.7|5914.8|5913|5912.4|5910.6|73
1713762000000|2024-04-22 05:00:00|5912.6|5910.8|5912.8|5911|5913.5|5911.7|5912.1|5910.3|157
1713762300000|2024-04-22 05:05:00|5912.9|5911.1|5912.7|5910.9|5913.9|5912.1|5912.6|5910.8|100
1713762600000|2024-04-22 05:10:00|5912.8|5911|5913|5911.2|5913.8|5912|5912.6|5910.8|128
1713762900000|2024-04-22 05:15:00|5912.9|5911.1|5912.2|5910.4|5913|5911.2|5911.7|5909.9|138
1713763200000|2024-04-22 05:20:00|5912.3|5910.5|5911.4|5909.6|5912.3|5910.5|5910.8|5909|147
1713763500000|2024-04-22 05:25:00|5911.2|5909.4|5910.6|5908.8|5911.7|5909.9|5910.5|5908.7|134
1713763800000|2024-04-22 05:30:00|5910.5|5908.7|5908.8|5907|5910.6|5908.8|5908|5906.2|168
1713764100000|2024-04-22 05:35:00|5908.7|5906.9|5908.6|5906.8|5909.5|5907.7|5907.6|5905.8|172
1713764400000|2024-04-22 05:40:00|5908.5|5906.7|5910.1|5908.3|5910.4|5908.6|5907.8|5906|193
1713764700000|2024-04-22 05:45:00|5910.2|5908.4|5910.7|5908.9|5911.4|5909.6|5909.8|5908|139
1713765000000|2024-04-22 05:50:00|5910.6|5908.8|5911.1|5909.3|5911.5|5909.7|5910.4|5908.6|168
1713765300000|2024-04-22 05:55:00|5911|5909.2|5910.1|5908.3|5911.2|5909.4|5909.2|5907.4|188
1713765600000|2024-04-22 06:00:00|5910|5908.2|5911|5909.2|5911.4|5909.6|5909.4|5907.6|268
1713765900000|2024-04-22 06:05:00|5911.2|5909.4|5912.4|5910.6|5913.4|5911.6|5910.8|5909|247
1713766200000|2024-04-22 06:10:00|5912.3|5910.5|5912.1|5910.3|5913.8|5912|5911.1|5909.3|257
1713766500000|2024-04-22 06:15:00|5912|5910.2|5910.3|5908.5|5912.8|5911|5909.2|5907.4|172
1713766800000|2024-04-22 06:20:00|5910.2|5908.4|5909.6|5907.8|5910.2|5908.4|5907.4|5905.6|209
1713767100000|2024-04-22 06:25:00|5909.5|5907.7|5911.3|5909.5|5912.7|5910.9|5909|5907.2|147
1713767400000|2024-04-22 06:30:00|5911.1|5909.3|5909.5|5907.7|5911.7|5909.9|5908.5|5906.7|234
1713767700000|2024-04-22 06:35:00|5909.3|5907.5|5909.9|5908.1|5910.5|5908.7|5909.1|5907.3|197
1713768000000|2024-04-22 06:40:00|5909.8|5908|5912.5|5910.7|5912.7|5910.9|5909.7|5907.9|197
1713768300000|2024-04-22 06:45:00|5912.4|5910.6|5910.1|5908.3|5914.2|5912.4|5909.9|5908.1|299
1713768600000|2024-04-22 06:50:00|5910|5908.2|5909.2|5907.4|5910.2|5908.4|5908.4|5906.6|263
1713768900000|2024-04-22 06:55:00|5909.1|5907.3|5909.1|5907.3|5910.1|5908.3|5908.7|5906.9|248
1713769200000|2024-04-22 07:00:00|5908.8|5907|5909.5|5907.7|5911.7|5909.9|5908.5|5906.7|298
1713769500000|2024-04-22 07:05:00|5909.4|5907.6|5909.2|5907.4|5911.2|5909.4|5908.9|5907.1|294
1713769800000|2024-04-22 07:10:00|5909.1|5907.3|5908.3|5906.5|5909.1|5907.3|5907.3|5905.5|248
1713770100000|2024-04-22 07:15:00|5908.4|5906.6|5904.3|5902.5|5908.5|5906.7|5904.1|5902.3|177
1713770400000|2024-04-22 07:20:00|5904|5902.2|5904.4|5902.6|5905.2|5903.4|5903.8|5902|138
1713770700000|2024-04-22 07:25:00|5904.3|5902.5|5908|5906.2|5908.2|5906.4|5903.9|5902.1|148
1713771000000|2024-04-22 07:30:00|5907.9|5906.1|5908.1|5906.3|5909.9|5908.1|5906.7|5904.9|219
1713771300000|2024-04-22 07:35:00|5908.2|5906.4|5906.4|5904.6|5909.1|5907.3|5905.9|5904.1|223
1713771600000|2024-04-22 07:40:00|5906.5|5904.7|5906.9|5905.1|5907.2|5905.4|5905.9|5904.1|195
1713771900000|2024-04-22 07:45:00|5907|5905.2|5909.2|5907.4|5909.9|5908.1|5906.6|5904.8|183
1713772200000|2024-04-22 07:50:00|5909.3|5907.5|5906.1|5904.3|5909.3|5907.5|5906.1|5904.3|159
1713772500000|2024-04-22 07:55:00|5906|5904.2|5908.3|5906.5|5908.3|5906.5|5906|5904.2|172
1713772800000|2024-04-22 08:00:00|5908.2|5906.4|5908.7|5906.9|5909.2|5907.4|5907.1|5905.3|222
1713773100000|2024-04-22 08:05:00|5908.6|5906.8|5907|5905.2|5909.5|5907.7|5906.8|5905|188
1713773400000|2024-04-22 08:10:00|5907.1|5905.3|5907|5905.2|5908|5906.2|5906.3|5904.5|209
1713773700000|2024-04-22 08:15:00|5906.9|5905.1|5906|5904.2|5907.3|5905.5|5904.5|5902.7|164
1713774000000|2024-04-22 08:20:00|5906.1|5904.3|5906.5|5904.7|5906.6|5904.8|5905.2|5903.4|185
1713774300000|2024-04-22 08:25:00|5906.6|5904.8|5907.9|5906.1|5908.6|5906.8|5906.1|5904.3|235
1713774600000|2024-04-22 08:30:00|5908|5906.2|5910|5908.2|5910.1|5908.3|5907.4|5905.6|174
1713774900000|2024-04-22 08:35:00|5909.9|5908.1|5909.7|5907.9|5909.9|5908.1|5908.1|5906.3|128
1713775200000|2024-04-22 08:40:00|5909.8|5908|5908.5|5906.7|5910|5908.2|5908.4|5906.6|143
1713775500000|2024-04-22 08:45:00|5908.6|5906.8|5909.6|5907.8|5910|5908.2|5908.5|5906.7|158
1713775800000|2024-04-22 08:50:00|5909.5|5907.7|5908.9|5907.1|5909.6|5907.8|5908.5|5906.7|109
1713776100000|2024-04-22 08:55:00|5909|5907.2|5907.8|5906|5909.5|5907.7|5906.7|5904.9|147
1713776400000|2024-04-22 09:00:00|5907.7|5905.9|5909.1|5907.3|5909.4|5907.6|5907.2|5905.4|162
1713776700000|2024-04-22 09:05:00|5909.2|5907.4|5909.2|5907.4|5909.4|5907.6|5907.5|5905.7|135
1713777000000|2024-04-22 09:10:00|5909.1|5907.3|5911.6|5909.8|5911.6|5909.8|5908.5|5906.7|185
1713777300000|2024-04-22 09:15:00|5911.8|5910|5910.7|5908.9|5912|5910.2|5910.5|5908.7|158
1713777600000|2024-04-22 09:20:00|5910.6|5908.8|5910.7|5908.9|5910.8|5909|5909.2|5907.4|189
1713777900000|2024-04-22 09:25:00|5910.8|5909|5909.8|5908|5911.2|5909.4|5908.4|5906.6|205
1713778200000|2024-04-22 09:30:00|5909.7|5907.9|5908|5906.2|5909.7|5907.9|5907.7|5905.9|148
1713778500000|2024-04-22 09:35:00|5907.9|5906.1|5908.8|5907|5909|5907.2|5907.3|5905.5|154
1713778800000|2024-04-22 09:40:00|5908.7|5906.9|5908|5906.2|5909.5|5907.7|5907.8|5906|129
1713779100000|2024-04-22 09:45:00|5907.9|5906.1|5908.2|5906.4|5908.2|5906.4|5906.7|5904.9|123
1713779400000|2024-04-22 09:50:00|5908.1|5906.3|5907.7|5905.9|5908.1|5906.3|5906.6|5904.8|159
1713779700000|2024-04-22 09:55:00|5907.6|5905.8|5907.4|5905.6|5908|5906.2|5906.7|5904.9|158
1713780000000|2024-04-22 10:00:00|5907.2|5905.4|5908.4|5906.6|5909.3|5907.5|5907|5905.2|130
1713780300000|2024-04-22 10:05:00|5908.5|5906.7|5909.9|5908.1|5910.2|5908.4|5908.4|5906.6|105
1713780600000|2024-04-22 10:10:00|5910|5908.2|5908.4|5906.6|5910.1|5908.3|5908.2|5906.4|134
1713780900000|2024-04-22 10:15:00|5908.3|5906.5|5908.5|5906.7|5908.7|5906.9|5907.9|5906.1|124
1713781200000|2024-04-22 10:20:00|5908.4|5906.6|5908.6|5906.8|5908.9|5907.1|5908|5906.2|124
1713781500000|2024-04-22 10:25:00|5908.5|5906.7|5910.4|5908.6|5910.4|5908.6|5908|5906.2|178
1713781800000|2024-04-22 10:30:00|5910.5|5908.7|5910.9|5909.1|5911.6|5909.8|5910.2|5908.4|129
1713782100000|2024-04-22 10:35:00|5910.8|5909|5910.7|5908.9|5911.2|5909.4|5909.7|5907.9|164
1713782400000|2024-04-22 10:40:00|5910.8|5909|5909.2|5907.4|5911.6|5909.8|5909|5907.2|165
1713782700000|2024-04-22 10:45:00|5909.3|5907.5|5910.3|5908.5|5910.4|5908.6|5908.5|5906.7|142
1713783000000|2024-04-22 10:50:00|5910.2|5908.4|5910.2|5908.4|5911.3|5909.5|5909.5|5907.7|131
1713783300000|2024-04-22 10:55:00|5910.3|5908.5|5910.5|5908.7|5911.6|5909.8|5910.3|5908.5|211
1713783600000|2024-04-22 11:00:00|5910.3|5908.5|5909|5907.2|5910.4|5908.6|5909|5907.2|201
1713783900000|2024-04-22 11:05:00|5909.1|5907.3|5909.5|5907.7|5910.5|5908.7|5908.8|5907|188
1713784200000|2024-04-22 11:10:00|5909.4|5907.6|5908.1|5906.3|5909.4|5907.6|5907.6|5905.8|156
1713784500000|2024-04-22 11:15:00|5908.2|5906.4|5907.1|5905.3|5908.9|5907.1|5906.2|5904.4|185
1713784800000|2024-04-22 11:20:00|5907.3|5905.5|5905.4|5903.6|5907.6|5905.8|5905.1|5903.3|214
1713785100000|2024-04-22 11:25:00|5905.5|5903.7|5907.1|5905.3|5907.3|5905.5|5904.9|5903.1|165
1713785400000|2024-04-22 11:30:00|5907.2|5905.4|5908.2|5906.4|5908.2|5906.4|5906.2|5904.4|184
1713785700000|2024-04-22 11:35:00|5908.1|5906.3|5908.7|5906.9|5908.8|5907|5907.7|5905.9|146
1713786000000|2024-04-22 11:40:00|5908.6|5906.8|5907.5|5905.7|5908.8|5907|5907.1|5905.3|156
1713786300000|2024-04-22 11:45:00|5907.6|5905.8|5907.4|5905.6|5908.6|5906.8|5906.6|5904.8|188
1713786600000|2024-04-22 11:50:00|5907.5|5905.7|5907.2|5905.4|5908.4|5906.6|5907|5905.2|133
1713786900000|2024-04-22 11:55:00|5907.1|5905.3|5908.2|5906.4|5909|5907.2|5907.1|5905.3|167
1713787200000|2024-04-22 12:00:00|5908.1|5906.3|5908.7|5906.9|5908.7|5906.9|5907.3|5905.5|210
1713787500000|2024-04-22 12:05:00|5909|5907.2|5907.7|5905.9|5909.3|5907.5|5907.1|5905.3|139
1713787800000|2024-04-22 12:10:00|5907.6|5905.8|5908.2|5906.4|5908.5|5906.7|5907.1|5905.3|152
1713788100000|2024-04-22 12:15:00|5908.1|5906.3|5909.8|5908|5909.9|5908.1|5908|5906.2|158
1713788400000|2024-04-22 12:20:00|5909.6|5907.8|5911.5|5909.7|5912.8|5911|5909.5|5907.7|231
1713788700000|2024-04-22 12:25:00|5911.4|5909.6|5912.3|5910.5|5912.8|5911|5910.4|5908.6|130
1713789000000|2024-04-22 12:30:00|5912|5910.2|5913.3|5911.5|5913.4|5911.6|5910.7|5908.9|166
1713789300000|2024-04-22 12:35:00|5913.2|5911.4|5912.2|5910.4|5913.2|5911.4|5911.3|5909.5|164
1713789600000|2024-04-22 12:40:00|5912.1|5910.3|5912.1|5910.3|5913.1|5911.3|5911.7|5909.9|172
1713789900000|2024-04-22 12:45:00|5912|5910.2|5911.3|5909.5|5912.3|5910.5|5910.7|5908.9|159
1713790200000|2024-04-22 12:50:00|5911.4|5909.6|5909.7|5907.9|5911.7|5909.9|5909.3|5907.5|155
1713790500000|2024-04-22 12:55:00|5909.6|5907.8|5908.3|5906.5|5909.8|5908|5907.9|5906.1|180
1713790800000|2024-04-22 13:00:00|5908.2|5906.4|5906.8|5905|5908.6|5906.8|5906.3|5904.5|186
1713791100000|2024-04-22 13:05:00|5906.9|5905.1|5906.2|5904.4|5907.7|5905.9|5905.4|5903.6|164
1713791400000|2024-04-22 13:10:00|5906.1|5904.3|5902|5900.2|5906.2|5904.4|5901.8|5900|191
1713791700000|2024-04-22 13:15:00|5902.1|5900.3|5901.2|5899.4|5902.7|5900.9|5901|5899.2|205
1713792000000|2024-04-22 13:20:00|5901.1|5899.3|5900.8|5899|5901.6|5899.8|5900.2|5898.4|180
1713792300000|2024-04-22 13:25:00|5900.9|5899.1|5898.2|5896.4|5902.9|5901.1|5897.7|5895.3|259
1713792600000|2024-04-22 13:30:00|5898.3|5896.5|5895.7|5893.9|5899.9|5898|5895.5|5893.7|316
1713792900000|2024-04-22 13:35:00|5895.8|5894|5900.2|5898.4|5900.3|5898.5|5895.8|5894|344
1713793200000|2024-04-22 13:40:00|5900.3|5898.5|5901.3|5899.5|5901.7|5899.9|5898.8|5897|262
1713793500000|2024-04-22 13:45:00|5901.4|5899.6|5902.8|5901|5902.8|5901|5899.8|5898|266
1713793800000|2024-04-22 13:50:00|5902.7|5900.9|5900.6|5898.8|5903.7|5901.9|5900.1|5898.3|274
1713794100000|2024-04-22 13:55:00|5900.4|5898.6|5900.6|5898.8|5901.9|5900.1|5899.6|5897.8|218
1713794400000|2024-04-22 14:00:00|5900.7|5898.9|5900.5|5898.7|5901.6|5899.8|5899.4|5897.6|170
1713794700000|2024-04-22 14:05:00|5900.6|5898.8|5900.8|5899|5902.5|5900.7|5899.7|5897.9|265
1713795000000|2024-04-22 14:10:00|5900.7|5898.9|5901.8|5900|5903|5901.2|5900.3|5898.5|268
1713795300000|2024-04-22 14:15:00|5901.7|5899.9|5902.5|5900.7|5903.5|5901.7|5901.2|5899.4|234
1713795600000|2024-04-22 14:20:00|5902.6|5900.8|5901.7|5899.9|5902.8|5901|5901.3|5899.5|219
1713795900000|2024-04-22 14:25:00|5901.8|5900|5902.9|5901.1|5903.5|5901.7|5900.8|5899|247
1713796200000|2024-04-22 14:30:00|5902.8|5901|5902.9|5901.1|5904.3|5902.5|5902.4|5900.6|250
1713796500000|2024-04-22 14:35:00|5903.2|5901.4|5907.1|5905.3|5907.1|5905.3|5902.8|5901|200
1713796800000|2024-04-22 14:40:00|5907|5905.2|5908.4|5906.6|5908.7|5906.9|5906.5|5904.7|218
1713797100000|2024-04-22 14:45:00|5908.3|5906.5|5908.2|5906.4|5909.8|5908|5907.6|5905.8|203
1713797400000|2024-04-22 14:50:00|5908|5906.2|5905.4|5903.6|5908.1|5906.3|5905.2|5903.4|199
1713797700000|2024-04-22 14:55:00|5905.5|5903.7|5906.9|5905.1|5907|5905.2|5903.8|5902|210
1713798000000|2024-04-22 15:00:00|5907|5905.2|5905.9|5904.1|5907.5|5905.7|5904.9|5903.1|226
1713798300000|2024-04-22 15:05:00|5905.7|5903.9|5905.5|5903.7|5907.1|5905.3|5904.7|5902.9|219
1713798600000|2024-04-22 15:10:00|5905.6|5903.8|5905.3|5903.5|5906.6|5904.8|5904.5|5902.7|194
1713798900000|2024-04-22 15:15:00|5905.4|5903.6|5904|5902.2|5906.1|5904.3|5903.8|5902|204
1713799200000|2024-04-22 15:20:00|5904.3|5902.5|5905.3|5903.5|5905.4|5903.6|5903.7|5901.9|146
1713799500000|2024-04-22 15:25:00|5905.4|5903.6|5907.3|5905.5|5907.3|5905.5|5904.8|5903|148
1713799800000|2024-04-22 15:30:00|5907.4|5905.6|5908.5|5906.7|5909.2|5907.4|5907.4|5905.6|203
1713800100000|2024-04-22 15:35:00|5908.3|5906.5|5909.7|5907.9|5910.4|5908.6|5906.9|5905.1|237
1713800400000|2024-04-22 15:40:00|5909.8|5908|5908.3|5906.5|5910|5908.2|5907.7|5905.9|207
1713800700000|2024-04-22 15:45:00|5908.5|5906.7|5908.2|5906.4|5908.6|5906.8|5907.3|5905.5|195
1713801000000|2024-04-22 15:50:00|5908.3|5906.5|5909.1|5907.3|5909.9|5908.1|5907.8|5906|149
1713801300000|2024-04-22 15:55:00|5909.2|5907.4|5909.8|5908|5909.9|5908.1|5909.2|5907.4|169
1713801600000|2024-04-22 16:00:00|5909.9|5908.1|5910.1|5908.3|5910.6|5908.8|5909.3|5907.5|184
1713801900000|2024-04-22 16:05:00|5910|5908.2|5910|5908.2|5910.8|5909|5909.6|5907.8|166
1713802200000|2024-04-22 16:10:00|5909.9|5908.1|5912.3|5910.5|5912.4|5910.6|5909.9|5908.1|124
1713802500000|2024-04-22 16:15:00|5912.4|5910.6|5913.8|5912|5914.4|5912.6|5912.2|5910.4|143
1713802800000|2024-04-22 16:20:00|5913.7|5911.9|5912.2|5910.4|5913.7|5911.9|5912.1|5910.3|154
1713803100000|2024-04-22 16:25:00|5912.3|5910.5|5912.5|5910.7|5913|5911.2|5911.9|5910.1|150
1713803400000|2024-04-22 16:30:00|5912.4|5910.6|5912.5|5910.7|5912.8|5911|5910.9|5909.1|163
1713803700000|2024-04-22 16:35:00|5912.4|5910.6|5912|5910.2|5912.9|5911.1|5911.8|5910|152
1713804000000|2024-04-22 16:40:00|5911.9|5910.1|5912.3|5910.5|5912.8|5911|5911.6|5909.8|201
1713804300000|2024-04-22 16:45:00|5912.4|5910.6|5912.1|5910.3|5913|5911.2|5911.6|5909.8|172
1713804600000|2024-04-22 16:50:00|5912|5910.2|5912.3|5910.5|5913.1|5911.3|5911.9|5910.1|175
1713804900000|2024-04-22 16:55:00|5912.4|5910.6|5913|5911.2|5913|5911.2|5911.6|5909.8|179
1713805200000|2024-04-22 17:00:00|5912.9|5911.1|5913.3|5911.5|5914.3|5912.5|5912.6|5910.8|176
1713805500000|2024-04-22 17:05:00|5913.6|5911.8|5915|5913.2|5915.2|5913.4|5913.5|5911.7|197
1713805800000|2024-04-22 17:10:00|5915.1|5913.3|5915.8|5914|5916.1|5914.3|5914.9|5913.1|134
1713806100000|2024-04-22 17:15:00|5915.9|5914.1|5915.5|5913.7|5916.1|5914.3|5914.8|5913|162
1713806400000|2024-04-22 17:20:00|5915.6|5913.8|5916.6|5914.8|5916.6|5914.8|5915|5913.2|146
1713806700000|2024-04-22 17:25:00|5916.7|5914.9|5917.6|5915.8|5917.6|5915.8|5916.7|5914.9|112
1713807000000|2024-04-22 17:30:00|5917.8|5916|5917.6|5915.8|5918.1|5916.3|5917|5915.2|165
1713807300000|2024-04-22 17:35:00|5917.5|5915.7|5917.6|5915.8|5917.7|5915.9|5916.7|5914.9|187
1713807600000|2024-04-22 17:40:00|5917.7|5915.9|5917.2|5915.4|5918|5916.2|5917.2|5915.4|119
1713807900000|2024-04-22 17:45:00|5917.1|5915.3|5919|5917.2|5919.1|5917.3|5917|5915.2|169
1713808200000|2024-04-22 17:50:00|5918.9|5917.1|5920.2|5918.4|5920.5|5918.7|5918.6|5916.8|176
1713808500000|2024-04-22 17:55:00|5920.3|5918.5|5919|5917.2|5920.3|5918.5|5919|5917.2|177
1713808800000|2024-04-22 18:00:00|5918.9|5917.1|5918.6|5916.8|5919|5917.2|5917.7|5915.9|140
1713809100000|2024-04-22 18:05:00|5918.5|5916.7|5918.8|5917|5919.3|5917.5|5917.7|5915.9|135
1713809400000|2024-04-22 18:10:00|5918.9|5917.1|5920|5918.2|5920.3|5918.5|5918.7|5916.9|151
1713809700000|2024-04-22 18:15:00|5920.1|5918.3|5921.2|5919.4|5921.3|5919.5|5919.8|5918|183
1713810000000|2024-04-22 18:20:00|5921.1|5919.3|5922.5|5920.7|5922.6|5920.8|5921.1|5919.3|156
1713810300000|2024-04-22 18:25:00|5922.7|5920.9|5922.1|5920.3|5922.9|5921.1|5922.1|5920.3|113
1713810600000|2024-04-22 18:30:00|5922.2|5920.4|5922.7|5920.9|5923.6|5921.8|5922.1|5920.3|127
1713810900000|2024-04-22 18:35:00|5922.6|5920.8|5922.7|5920.9|5923.7|5921.9|5921.9|5920.1|115
1713811200000|2024-04-22 18:40:00|5922.8|5921|5923.1|5921.3|5923.6|5921.8|5922.2|5920.4|129
1713811500000|2024-04-22 18:45:00|5923.2|5921.4|5921.2|5919.4|5923.2|5921.4|5921|5919.2|98
1713811800000|2024-04-22 18:50:00|5921.1|5919.3|5921.4|5919.6|5921.5|5919.7|5920.5|5918.7|166
1713812100000|2024-04-22 18:55:00|5921.3|5919.5|5922.5|5919.5|5922.8|5920.4|5921.1|5919.3|168
1713812400000|2024-04-22 19:00:00|5922.7|5919.7|5920.7|5918.9|5922.8|5920.1|5920.1|5918.3|158
1713812700000|2024-04-22 19:05:00|5920.8|5919|5920.5|5918.7|5920.9|5919.1|5920|5918.2|151
1713813000000|2024-04-22 19:10:00|5920.4|5918.6|5919.8|5918|5920.5|5918.7|5919.2|5917.4|95
1713813300000|2024-04-22 19:15:00|5919.7|5917.9|5919.1|5917.3|5919.8|5918|5918.9|5917.1|115
1713813600000|2024-04-22 19:20:00|5919.2|5917.4|5918.5|5916.7|5919.6|5917.8|5918.2|5916.4|159
1713813900000|2024-04-22 19:25:00|5918.6|5916.8|5918.6|5916.8|5919.3|5917.5|5918.2|5916.4|135
1713814200000|2024-04-22 19:30:00|5918.5|5916.7|5917.2|5915.4|5919|5917.2|5917.1|5915.3|119
1713814500000|2024-04-22 19:35:00|5917.1|5915.3|5916.8|5915|5917.6|5915.8|5916.7|5914.9|172
1713814800000|2024-04-22 19:40:00|5916.9|5915.1|5918.1|5916.3|5918.2|5916.4|5916.8|5915|173
1713815100000|2024-04-22 19:45:00|5918.2|5916.4|5919.2|5917.4|5919.3|5917.5|5917.7|5915.9|121
1713815400000|2024-04-22 19:50:00|5919|5917.2|5918.6|5916.8|5919|5917.2|5918.3|5916.5|147
1713815700000|2024-04-22 19:55:00|5918.5|5916.7|5919.5|5917.7|5920.3|5918.5|5918.5|5916.7|107
1713816000000|2024-04-22 20:00:00|5919.6|5917.8|5918.7|5916.9|5919.6|5917.8|5918.1|5916.3|96
1713816300000|2024-04-22 20:05:00|5918.8|5917|5917.3|5915.5|5918.8|5917|5917.2|5915.4|62
1713816600000|2024-04-22 20:10:00|5917.1|5915.3|5917.2|5915.4|5917.3|5915.5|5917.1|5915.3|92
1713816900000|2024-04-22 20:15:00|5917.1|5915.3|5918.6|5916.8|5918.7|5916.9|5917.1|5915.3|52
1713817200000|2024-04-22 20:20:00|5918.7|5916.9|5919.1|5917.3|5919.2|5917.4|5918.5|5916.7|28
1713817500000|2024-04-22 20:25:00|5919.2|5917.4|5920.3|5918.5|5920.4|5918.6|5919.1|5917.3|56
1713817800000|2024-04-22 20:30:00|5920.2|5918.4|5921.3|5919.5|5921.3|5919.5|5920.2|5918.4|45
1713818100000|2024-04-22 20:35:00|5921.2|5919.4|5921.8|5920|5921.8|5920|5921.2|5919.4|47
1713818400000|2024-04-22 20:40:00|5921.7|5919.9|5922.1|5920.3|5922.2|5920.4|5921.5|5919.7|30
1713818700000|2024-04-22 20:45:00|5922|5920.2|5921.1|5919.3|5922|5920.2|5921.1|5919.3|41
1713819000000|2024-04-22 20:50:00|5921.2|5919.4|5919.7|5917.9|5921.2|5919.4|5919.6|5917.8|30
1713819300000|2024-04-22 20:55:00|5920.6|5917|5921.7|5916.9|5922.2|5918|5920.5|5916.7|71
1713819600000|2024-04-22 21:00:00|5921.6|5916.8|5921.9|5916.1|5928.5|5922.7|5921.5|5915.7|34
1713819900000|2024-04-22 21:05:00|5921.7|5915.9|5921.6|5915.8|5923.3|5917.5|5921|5915.2|39
1713820200000|2024-04-22 21:10:00|5921.5|5915.7|5920.9|5915.1|5922.4|5916.6|5920.4|5914.6|49
1713820500000|2024-04-22 21:15:00|5920.6|5914.8|5920.4|5914.6|5920.9|5915.8|5919.6|5914|47
1713820800000|2024-04-22 21:20:00|5920.5|5914.7|5920|5914.2|5920.5|5915.6|5920|5914.2|23
1713821100000|2024-04-22 21:25:00|5920.3|5914.5|5920.3|5914.5|5920.4|5915.6|5919.8|5914.2|25
1713821400000|2024-04-22 21:30:00|5920.1|5914.6|5920.2|5914.8|5920.4|5915.5|5919.7|5914.4|82
1713821700000|2024-04-22 21:35:00|5920|5914.2|5920.6|5915.8|5921.1|5916.3|5920|5914.2|75
1713822000000|2024-04-22 21:40:00|5920.4|5915.6|5920.2|5914.4|5920.4|5915.6|5920|5914.2|89
1713822300000|2024-04-22 21:45:00|5920.6|5915|5920.5|5914.7|5920.8|5915.4|5920.2|5914.5|62
1713822600000|2024-04-22 21:50:00|5920.4|5915|5921.4|5916.5|5921.5|5916.5|5919.5|5914.2|92
1713822900000|2024-04-22 21:55:00|5921.5|5916.6|5920.9|5916.1|5921.5|5916.7|5920.9|5915.7|143
1713823200000|2024-04-22 22:00:00|5921.1|5916|5923.1|5918.3|5923.2|5918.4|5920.8|5915.9|60
1713823500000|2024-04-22 22:05:00|5922.2|5919.2|5921.2|5919.4|5922.3|5919.4|5921.1|5918.5|32
1713823800000|2024-04-22 22:10:00|5921.1|5919.3|5921.8|5918.8|5922.2|5919.3|5921.1|5918.6|44
1713824100000|2024-04-22 22:15:00|5921.7|5918.7|5921.3|5918.3|5921.8|5919.4|5920.5|5917.9|45
1713824400000|2024-04-22 22:20:00|5921.2|5918.2|5921|5919.2|5921.5|5919.2|5920.5|5917.9|57
1713824700000|2024-04-22 22:25:00|5920.8|5919|5920.9|5919.1|5921.8|5919.5|5920.6|5918.4|57
1713825000000|2024-04-22 22:30:00|5921|5919.2|5921.5|5919.7|5922.3|5919.9|5920.9|5918.6|66
1713825300000|2024-04-22 22:35:00|5921.4|5919.6|5921.6|5919.8|5922.1|5919.9|5921.1|5918.8|36
1713825600000|2024-04-22 22:40:00|5921.7|5919.9|5921.9|5918.9|5922.3|5919.9|5921.5|5918.9|37
1713825900000|2024-04-22 22:45:00|5922|5919|5921.2|5919.4|5922|5919.5|5921.1|5918.8|21
1713826200000|2024-04-22 22:50:00|5921.3|5919.5|5921.6|5918.6|5921.9|5919.8|5921.2|5918.6|32
1713826500000|2024-04-22 22:55:00|5921.5|5918.5|5921.8|5918.8|5922|5919.3|5920.9|5918.5|54
1713826800000|2024-04-22 23:00:00|5921.9|5918.9|5921.8|5918.8|5922|5919.8|5921|5918.6|16
1713827100000|2024-04-22 23:05:00|5921.1|5919.3|5920.8|5919|5921.3|5919.5|5920.7|5918.9|32
1713827400000|2024-04-22 23:10:00|5921|5919.2|5919.9|5916.9|5921|5919.2|5919|5916.9|34
1713827700000|2024-04-22 23:15:00|5920|5917|5919.6|5917.8|5920.1|5918.3|5919.3|5917|31
1713828000000|2024-04-22 23:20:00|5919.5|5917.7|5919.1|5917.3|5920.3|5917.9|5918.9|5916.6|45
1713828300000|2024-04-22 23:25:00|5919|5917.2|5918.8|5917|5919.5|5917.7|5918.5|5916.7|41
1713828600000|2024-04-22 23:30:00|5918.7|5916.9|5919.3|5917.5|5920.2|5918.4|5918.7|5916.9|60
1713828900000|2024-04-22 23:35:00|5919.2|5917.4|5918.8|5917|5919.5|5917.4|5918.6|5916.2|46
1713829200000|2024-04-22 23:40:00|5918.7|5916.9|5918.4|5916.6|5919.2|5917.4|5918.4|5916.6|42
1713829500000|2024-04-22 23:45:00|5918.5|5916.7|5920.2|5917.2|5920.3|5917.8|5918.3|5916.5|59
1713829800000|2024-04-22 23:50:00|5919.5|5917.7|5922.1|5919.1|5923.2|5920.4|5919.5|5917.1|97
1713830100000|2024-04-22 23:55:00|5922.2|5919.2|5922.9|5919.9|5922.9|5919.9|5921.2|5918.2|103
1713830400000|2024-04-23 00:00:00|5922.8|5919.8|5922.6|5920.8|5924.1|5922.3|5921.4|5919.6|222
1713830700000|2024-04-23 00:05:00|5922.5|5920.7|5921.5|5919.7|5923.4|5921.6|5921.3|5919.5|150
1713831000000|2024-04-23 00:10:00|5921.6|5919.8|5918.9|5917.1|5922|5920.2|5918.5|5916.7|142
1713831300000|2024-04-23 00:15:00|5919|5917.2|5921.6|5919.8|5921.9|5920.1|5919|5917.2|151
1713831600000|2024-04-23 00:20:00|5921.7|5919.9|5918.8|5917|5921.8|5920|5918.4|5916.6|143
1713831900000|2024-04-23 00:25:00|5918.9|5917.1|5920.6|5918.8|5920.6|5918.8|5918.1|5916.3|117
1713832200000|2024-04-23 00:30:00|5920.7|5918.9|5921.1|5919.3|5922.1|5920.3|5920.5|5918.7|88
1713832500000|2024-04-23 00:35:00|5921.6|5919.8|5922|5920.2|5922.1|5920.3|5921.3|5919.5|91
1713832800000|2024-04-23 00:40:00|5921.9|5920.1|5921|5919.2|5922.2|5920.4|5920.5|5918.7|106
1713833100000|2024-04-23 00:45:00|5920.8|5919|5923.5|5921.7|5923.8|5922|5920.8|5919|150
1713833400000|2024-04-23 00:50:00|5923.4|5921.6|5924.7|5922.9|5924.8|5923|5923.3|5921.5|110
1713833700000|2024-04-23 00:55:00|5924.6|5922.8|5926.7|5924.9|5926.8|5925|5924.6|5922.8|150
1713834000000|2024-04-23 01:00:00|5926.5|5924.7|5927.9|5926.1|5929.1|5927.3|5926.4|5924.6|183
1713834300000|2024-04-23 01:05:00|5928|5926.2|5927.8|5926|5928.5|5926.7|5926.6|5924.8|147
1713834600000|2024-04-23 01:10:00|5927.9|5926.1|5928.7|5926.9|5928.7|5926.9|5927.1|5925.3|131
1713834900000|2024-04-23 01:15:00|5928.5|5926.7|5927.5|5925.7|5928.7|5926.9|5926.2|5924.4|232
1713835200000|2024-04-23 01:20:00|5927.6|5925.8|5925.4|5923.6|5928.1|5926.3|5924.7|5922.9|173
1713835500000|2024-04-23 01:25:00|5925.1|5923.3|5923.4|5921.6|5925.1|5923.3|5921.5|5919.7|168
1713835800000|2024-04-23 01:30:00|5923.3|5921.5|5923.4|5921.6|5924.9|5923.1|5922.4|5920.6|231
1713836100000|2024-04-23 01:35:00|5923.3|5921.5|5922.8|5921|5924.5|5922.7|5921.3|5919.5|290
1713836400000|2024-04-23 01:40:00|5922.9|5921.1|5923.3|5921.5|5923.8|5922|5921.7|5919.9|257
1713836700000|2024-04-23 01:45:00|5923.2|5921.4|5923.2|5921.4|5924.1|5922.3|5922.6|5920.8|206
1713837000000|2024-04-23 01:50:00|5923.3|5921.5|5918|5916.2|5923.7|5921.9|5917.9|5916.1|265
1713837300000|2024-04-23 01:55:00|5918.1|5916.3|5919.4|5917.6|5919.8|5918|5917.8|5916|206
1713837600000|2024-04-23 02:00:00|5919.5|5917.7|5921.9|5920.1|5922.4|5920.6|5919.3|5917.5|207
1713837900000|2024-04-23 02:05:00|5922|5920.2|5922|5920.2|5923|5921.2|5920.7|5918.9|175
1713838200000|2024-04-23 02:10:00|5921.9|5920.1|5923.1|5921.3|5923.2|5921.4|5921.4|5919.6|158
1713838500000|2024-04-23 02:15:00|5923|5921.2|5924.5|5922.7|5926.3|5924.5|5923|5921.2|187
1713838800000|2024-04-23 02:20:00|5924.4|5922.6|5925.6|5923.8|5925.6|5923.8|5924.3|5922.5|153
1713839100000|2024-04-23 02:25:00|5925.5|5923.7|5924.9|5923.1|5925.7|5923.9|5924.8|5923|143
1713839400000|2024-04-23 02:30:00|5924.8|5923|5923.1|5921.3|5924.8|5923|5922.5|5920.7|141
1713839700000|2024-04-23 02:35:00|5923|5921.2|5923.6|5921.8|5924.7|5922.9|5923|5921.2|96
1713840000000|2024-04-23 02:40:00|5923.5|5921.7|5925.1|5923.3|5925.9|5924.1|5923.4|5921.6|138
1713840300000|2024-04-23 02:45:00|5925.2|5923.4|5925.4|5923.6|5925.6|5923.8|5924.6|5922.8|93
1713840600000|2024-04-23 02:50:00|5925.1|5923.3|5924.9|5923.1|5925.6|5923.8|5924.5|5922.7|145
1713840900000|2024-04-23 02:55:00|5925|5923.2|5923.4|5921.6|5925.1|5923.3|5922.5|5920.7|198
1713841200000|2024-04-23 03:00:00|5923.3|5921.5|5918.6|5916.8|5923.8|5922|5918.6|5916.8|135
1713841500000|2024-04-23 03:05:00|5918.7|5916.9|5918.9|5917.1|5920.1|5918.3|5918|5916.2|206
1713841800000|2024-04-23 03:10:00|5919|5917.2|5919.2|5917.4|5919.7|5917.9|5918.3|5916.5|113
1713842100000|2024-04-23 03:15:00|5919.3|5917.5|5920.3|5918.5|5921.3|5919.5|5919.2|5917.4|139
1713842400000|2024-04-23 03:20:00|5920.2|5918.4|5920|5918.2|5921|5919.2|5919.4|5917.6|122
1713842700000|2024-04-23 03:25:00|5920.1|5918.3|5919.6|5917.8|5920.5|5918.7|5919.3|5917.5|113
1713843000000|2024-04-23 03:30:00|5919.7|5917.9|5918.8|5917|5920|5918.2|5918.7|5916.9|68
1713843300000|2024-04-23 03:35:00|5918.9|5917.1|5918.9|5917.1|5919.2|5917.4|5917.7|5915.9|96
1713843600000|2024-04-23 03:40:00|5918.8|5917|5918.2|5916.4|5919.1|5917.3|5918.1|5916.3|73
1713843900000|2024-04-23 03:45:00|5918.3|5916.5|5917.7|5915.9|5919|5917.2|5917.4|5915.6|86
1713844200000|2024-04-23 03:50:00|5917.6|5915.8|5917.9|5916.1|5918|5916.2|5917.5|5915.7|93
1713844500000|2024-04-23 03:55:00|5917.8|5916|5918.6|5916.8|5919.2|5917.4|5917.8|5916|86
1713844800000|2024-04-23 04:00:00|5918.7|5916.9|5918.6|5916.8|5919|5917.2|5918.3|5916.5|67
1713845100000|2024-04-23 04:05:00|5918.7|5916.9|5920|5918.2|5920.1|5918.3|5918.6|5916.8|50
1713845400000|2024-04-23 04:10:00|5919.9|5918.1|5921.3|5919.5|5922.1|5920.3|5919.9|5918.1|84
1713845700000|2024-04-23 04:15:00|5921.2|5919.4|5920.9|5919.1|5921.8|5920|5920.6|5918.8|106
1713846000000|2024-04-23 04:20:00|5921|5919.2|5920.1|5918.3|5921.6|5919.8|5919.9|5918.1|65
1713846300000|2024-04-23 04:25:00|5920.2|5918.4|5919.6|5917.8|5920.6|5918.8|5919.6|5917.8|83
1713846600000|2024-04-23 04:30:00|5919.5|5917.7|5918.1|5916.3|5919.8|5918|5918.1|5916.3|90
1713846900000|2024-04-23 04:35:00|5918.2|5916.4|5918.3|5916.5|5919.3|5917.5|5918.1|5916.3|90
1713847200000|2024-04-23 04:40:00|5918.4|5916.6|5918.4|5916.6|5918.8|5917|5918.1|5916.3|99
1713847500000|2024-04-23 04:45:00|5918.3|5916.5|5918|5916.2|5918.4|5916.6|5917.5|5915.7|74
1713847800000|2024-04-23 04:50:00|5917.9|5916.1|5917.5|5915.7|5918|5916.2|5917.2|5915.4|70
1713848100000|2024-04-23 04:55:00|5917.4|5915.6|5918.3|5916.5|5918.4|5916.6|5917.3|5915.5|98
1713848400000|2024-04-23 05:00:00|5917.9|5916.1|5915.1|5913.3|5917.9|5916.1|5915|5913.2|149
1713848700000|2024-04-23 05:05:00|5915|5913.2|5914|5912.2|5915.6|5913.8|5913.6|5911.8|131
1713849000000|2024-04-23 05:10:00|5913.9|5912.1|5914.1|5912.3|5914.9|5913.1|5913.2|5911.4|164
1713849300000|2024-04-23 05:15:00|5914|5912.2|5914.7|5912.9|5914.7|5912.9|5914|5912.2|103
1713849600000|2024-04-23 05:20:00|5914.6|5912.8|5915.5|5913.7|5915.6|5913.8|5914.6|5912.8|118
1713849900000|2024-04-23 05:25:00|5915.4|5913.6|5914.5|5912.7|5915.5|5913.7|5914.4|5912.6|91
1713850200000|2024-04-23 05:30:00|5914.4|5912.6|5914.7|5912.9|5915.7|5913.9|5914.1|5912.3|127
1713850500000|2024-04-23 05:35:00|5914.8|5913|5913.3|5911.5|5915|5913.2|5912.9|5911.1|165
1713850800000|2024-04-23 05:40:00|5913.2|5911.4|5912.8|5911|5913.4|5911.6|5912.3|5910.5|132
1713851100000|2024-04-23 05:45:00|5912.7|5910.9|5913.8|5912|5914.1|5912.3|5912.4|5910.6|137
1713851400000|2024-04-23 05:50:00|5913.9|5912.1|5913.2|5911.4|5915.2|5913.4|5913.1|5911.3|151
1713851700000|2024-04-23 05:55:00|5913.1|5911.3|5914.5|5912.7|5914.8|5913|5912.6|5910.8|150
1713852000000|2024-04-23 06:00:00|5914.7|5912.9|5913|5911.2|5915.2|5913.4|5912.8|5911|176
1713852300000|2024-04-23 06:05:00|5913.1|5911.3|5915|5913.2|5916.2|5914.4|5912.5|5910.7|187
1713852600000|2024-04-23 06:10:00|5914.9|5913.1|5913.7|5911.9|5915.2|5913.4|5912.8|5911|166
1713852900000|2024-04-23 06:15:00|5913.8|5912|5913.8|5912|5914.7|5912.9|5913.3|5911.5|181
1713853200000|2024-04-23 06:20:00|5913.7|5911.9|5913.8|5912|5914.2|5912.4|5913.2|5911.4|109
1713853500000|2024-04-23 06:25:00|5913.7|5911.9|5913.8|5912|5915.1|5913.3|5913|5911.2|132
1713853800000|2024-04-23 06:30:00|5913.7|5911.9|5915.2|5913.4|5915.9|5914.1|5913.7|5911.9|135
1713854100000|2024-04-23 06:35:00|5915.1|5913.3|5916.2|5914.4|5916.3|5914.5|5914.7|5912.9|147
1713854400000|2024-04-23 06:40:00|5916.1|5914.3|5913.5|5911.7|5916.8|5915|5912.8|5911|174
1713854700000|2024-04-23 06:45:00|5913.4|5911.6|5915.1|5913.3|5915.1|5913.3|5912.5|5910.7|141
1713855000000|2024-04-23 06:50:00|5915|5913.2|5915.4|5913.6|5916|5914.2|5914.8|5913|166
1713855300000|2024-04-23 06:55:00|5915.5|5913.7|5913.1|5911.3|5916.1|5914.3|5912.8|5911|190
1713855600000|2024-04-23 07:00:00|5913|5911.2|5907.3|5905.5|5913|5911.2|5907.2|5905.4|249
1713855900000|2024-04-23 07:05:00|5907.4|5905.6|5909.2|5907.4|5909.5|5907.7|5906.6|5904.8|232
1713856200000|2024-04-23 07:10:00|5909.1|5907.3|5908|5905|5909.3|5907.5|5906.1|5904.3|220
1713856500000|2024-04-23 07:15:00|5907.4|5905.6|5907.4|5905.6|5910.1|5907.5|5907.1|5905.3|286
1713856800000|2024-04-23 07:20:00|5907.5|5905.7|5911.1|5909.3|5912.1|5910.3|5907.5|5905.7|203
1713857100000|2024-04-23 07:25:00|5911|5909.2|5915.4|5912.4|5915.4|5913.3|5911|5909.2|189
1713857400000|2024-04-23 07:30:00|5916.1|5913.1|5916|5914.2|5920.3|5918.5|5915.4|5913.1|372
1713857700000|2024-04-23 07:35:00|5915.5|5913.7|5912.5|5910.7|5916.1|5914.3|5912.5|5910.7|301
1713858000000|2024-04-23 07:40:00|5912.6|5910.8|5913|5911.2|5913.7|5911.9|5911.5|5909.7|231
1713858300000|2024-04-23 07:45:00|5912.9|5911.1|5911|5909.2|5913.3|5911.5|5910.3|5908.5|179
1713858600000|2024-04-23 07:50:00|5911.1|5909.3|5910.8|5909|5913.2|5911.4|5910.6|5908.8|214
1713858900000|2024-04-23 07:55:00|5910.7|5908.9|5909.8|5908|5910.9|5909.1|5909.2|5907.4|176
1713859200000|2024-04-23 08:00:00|5909.7|5907.9|5907.9|5906.1|5910.2|5908.4|5907.3|5905.5|256
1713859500000|2024-04-23 08:05:00|5907.8|5906|5909.2|5907.4|5909.7|5907.9|5907.8|5906|213
1713859800000|2024-04-23 08:10:00|5909.3|5907.5|5910.7|5908.9|5911.6|5909.8|5909.3|5907.5|210
1713860100000|2024-04-23 08:15:00|5910.8|5909|5911.8|5910|5912|5910.2|5910.1|5908.3|137
1713860400000|2024-04-23 08:20:00|5911.9|5910.1|5912.2|5910.4|5912.2|5910.4|5910.6|5908.8|135
1713860700000|2024-04-23 08:25:00|5912.3|5910.5|5912.2|5910.4|5913|5911.2|5911.7|5909.9|137
1713861000000|2024-04-23 08:30:00|5912.5|5910.7|5914.2|5912.4|5914.3|5912.5|5910.1|5908.3|235
1713861300000|2024-04-23 08:35:00|5914.1|5912.3|5914.4|5912.6|5914.7|5912.9|5912.8|5911|149
1713861600000|2024-04-23 08:40:00|5914.3|5912.5|5915.4|5913.6|5915.5|5913.7|5913.4|5911.6|127
1713861900000|2024-04-23 08:45:00|5915.2|5913.4|5911.4|5909.6|5915.2|5913.4|5910.4|5908.6|153
1713862200000|2024-04-23 08:50:00|5911.5|5909.7|5910.2|5908.4|5911.7|5909.9|5910.2|5908.4|134
1713862500000|2024-04-23 08:55:00|5910.3|5908.5|5908.2|5906.4|5910.5|5908.7|5908|5906.2|190
1713862800000|2024-04-23 09:00:00|5907.9|5906.1|5905.4|5903.6|5907.9|5906.1|5904.6|5902.8|192
1713863100000|2024-04-23 09:05:00|5905.5|5903.7|5905.4|5903.6|5905.5|5903.7|5903.7|5901.9|135
1713863400000|2024-04-23 09:10:00|5905.3|5903.5|5905.9|5904.1|5906.6|5904.8|5905.3|5903.5|164
1713863700000|2024-04-23 09:15:00|5905.8|5904|5905.4|5903.6|5906.5|5904.7|5904.7|5902.9|189
1713864000000|2024-04-23 09:20:00|5905.3|5903.5|5905.6|5903.8|5906.1|5904.3|5905|5903.2|158
1713864300000|2024-04-23 09:25:00|5905.7|5903.9|5906.8|5905|5907.5|5905.7|5905.7|5903.9|143
1713864600000|2024-04-23 09:30:00|5906.6|5904.8|5906.1|5904.3|5907.5|5905.7|5906|5904.2|195
1713864900000|2024-04-23 09:35:00|5906|5904.2|5905.9|5904.1|5906.6|5904.8|5905.5|5903.7|138
1713865200000|2024-04-23 09:40:00|5906|5904.2|5907.2|5905.4|5907.7|5905.9|5906|5904.2|140
1713865500000|2024-04-23 09:45:00|5907.1|5905.3|5905.4|5903.6|5907.3|5905.5|5905|5903.2|143
1713865800000|2024-04-23 09:50:00|5905.3|5903.5|5904.1|5902.3|5905.3|5903.5|5903.5|5901.7|136
1713866100000|2024-04-23 09:55:00|5904|5902.2|5906.6|5904.8|5906.6|5904.8|5903.9|5902.1|89
1713866400000|2024-04-23 10:00:00|5906.5|5904.7|5907.8|5906|5908.8|5907|5906.3|5904.5|108
1713866700000|2024-04-23 10:05:00|5907.7|5905.9|5909.1|5907.3|5910.4|5908.6|5907.7|5905.9|155
1713867000000|2024-04-23 10:10:00|5909|5907.2|5909.7|5907.9|5910.5|5908.7|5909|5907.2|131
1713867300000|2024-04-23 10:15:00|5909.8|5908|5909.1|5907.3|5910|5908.2|5907.7|5905.9|173
1713867600000|2024-04-23 10:20:00|5909.3|5907.5|5909.6|5907.8|5909.8|5908|5909.1|5907.3|86
1713867900000|2024-04-23 10:25:00|5909.7|5907.9|5910.4|5908.6|5910.8|5909|5909.6|5907.8|76
1713868200000|2024-04-23 10:30:00|5910.5|5908.7|5910.3|5908.5|5910.9|5909.1|5909.3|5907.5|129
1713868500000|2024-04-23 10:35:00|5910.4|5908.6|5909.9|5908.1|5910.7|5908.9|5909.5|5907.7|130
1713868800000|2024-04-23 10:40:00|5909.8|5908|5909.3|5907.5|5910.7|5908.9|5908.8|5907|125
1713869100000|2024-04-23 10:45:00|5909.2|5907.4|5909.6|5907.8|5910.2|5908.4|5909.1|5907.3|123
1713869400000|2024-04-23 10:50:00|5909.7|5907.9|5910|5908.2|5910.1|5908.3|5908.7|5906.9|118
1713869700000|2024-04-23 10:55:00|5909.9|5908.1|5910.1|5908.3|5911|5909.2|5909.7|5907.9|122
1713870000000|2024-04-23 11:00:00|5910|5908.2|5909.1|5907.3|5910.6|5908.8|5909|5907.2|67
1713870300000|2024-04-23 11:05:00|5909.2|5907.4|5908.6|5906.8|5909.4|5907.6|5907.9|5906.1|114
1713870600000|2024-04-23 11:10:00|5908.5|5906.7|5909.8|5908|5910.7|5908.9|5908.5|5906.7|135
1713870900000|2024-04-23 11:15:00|5909.9|5908.1|5912.3|5910.5|5914.5|5912.7|5909.8|5908|275
1713871200000|2024-04-23 11:20:00|5912.1|5910.3|5915.3|5913.5|5915.8|5914|5910.9|5909.1|193
1713871500000|2024-04-23 11:25:00|5915.2|5913.4|5915.5|5913.7|5917.3|5915.5|5915.2|5913.4|182
1713871800000|2024-04-23 11:30:00|5915.4|5913.6|5914.8|5913|5916.2|5914.4|5914.6|5912.8|182
1713872100000|2024-04-23 11:35:00|5914.9|5913.1|5912.5|5910.7|5915|5913.2|5912.3|5910.5|135
1713872400000|2024-04-23 11:40:00|5912.6|5910.8|5911.7|5909.9|5913.4|5911.6|5911.3|5909.5|167
1713872700000|2024-04-23 11:45:00|5911.8|5910|5912.5|5910.7|5912.5|5910.7|5911.3|5909.5|154
1713873000000|2024-04-23 11:50:00|5912.4|5910.6|5913.1|5911.3|5913.2|5911.4|5911.6|5909.8|126
1713873300000|2024-04-23 11:55:00|5913.2|5911.4|5914.4|5912.6|5915.3|5913.5|5913.1|5911.3|184
1713873600000|2024-04-23 12:00:00|5914.5|5912.7|5915.2|5913.4|5916.2|5914.4|5913.8|5912|208
1713873900000|2024-04-23 12:05:00|5915.3|5913.5|5915.5|5913.7|5916.9|5915.1|5915.3|5913.5|151
1713874200000|2024-04-23 12:10:00|5915.4|5913.6|5913.7|5911.9|5915.8|5914|5913.5|5911.7|171
1713874500000|2024-04-23 12:15:00|5913.8|5912|5915.2|5913.4|5915.3|5913.5|5913.3|5911.5|163
1713874800000|2024-04-23 12:20:00|5915.3|5913.5|5916.1|5914.3|5917.2|5915.4|5915.3|5913.5|139
1713875100000|2024-04-23 12:25:00|5915.9|5914.1|5915.1|5913.3|5916.1|5914.3|5914.6|5912.8|148
1713875400000|2024-04-23 12:30:00|5915.2|5913.4|5914.6|5912.8|5916.5|5914.7|5914.2|5912.4|191
1713875700000|2024-04-23 12:35:00|5914.5|5912.7|5915.6|5913.8|5915.7|5913.9|5913.4|5911.6|165
1713876000000|2024-04-23 12:40:00|5915.7|5913.9|5915.5|5913.7|5916.6|5914.8|5915.1|5913.3|159
1713876300000|2024-04-23 12:45:00|5915.6|5913.8|5913.4|5911.6|5915.6|5913.8|5912.4|5910.6|175
1713876600000|2024-04-23 12:50:00|5913.5|5911.7|5913.6|5911.8|5914.7|5912.9|5913.4|5911.6|160
1713876900000|2024-04-23 12:55:00|5913.7|5911.9|5916.6|5914.8|5917|5915.2|5913.5|5911.7|168
1713877200000|2024-04-23 13:00:00|5916.5|5914.7|5914.4|5912.6|5916.5|5914.7|5913.4|5911.6|213
1713877500000|2024-04-23 13:05:00|5914.5|5912.7|5915.1|5913.3|5915.3|5913.5|5914|5912.2|152
1713877800000|2024-04-23 13:10:00|5914.9|5913.1|5915.7|5913.9|5915.9|5914.1|5914.7|5912.9|168
1713878100000|2024-04-23 13:15:00|5915.6|5913.8|5914.6|5912.8|5915.9|5914.1|5913.6|5911.8|118
1713878400000|2024-04-23 13:20:00|5914.7|5912.9|5915.7|5913.9|5916.3|5914.5|5914.4|5912.6|103
1713878700000|2024-04-23 13:25:00|5915.8|5914|5917|5915.2|5918.4|5916.6|5915.7|5913.9|144
1713879000000|2024-04-23 13:30:00|5916.8|5915|5917.7|5915.9|5918.5|5916.7|5915.8|5914|238
1713879300000|2024-04-23 13:35:00|5917.6|5915.8|5915.1|5913.3|5917.6|5915.8|5913.4|5911.6|289
1713879600000|2024-04-23 13:40:00|5915.3|5913.5|5915.3|5912.3|5916.5|5914.2|5913.9|5912.1|208
1713879900000|2024-04-23 13:45:00|5917.1|5914.1|5930.1|5928.3|5940.1|5937.7|5917.1|5914.1|768
1713880200000|2024-04-23 13:50:00|5930.5|5928.7|5937.2|5935.4|5938.1|5936.3|5928.7|5926.9|561
1713880500000|2024-04-23 13:55:00|5937.1|5935.3|5941|5938|5941.5|5939|5937.1|5935.3|454
1713880800000|2024-04-23 14:00:00|5940.9|5937.9|5937.9|5936.1|5943.3|5941.2|5937.1|5935.3|567
1713881100000|2024-04-23 14:05:00|5937.7|5935.9|5940.9|5939.1|5943.6|5941.8|5936.9|5935.1|568
1713881400000|2024-04-23 14:10:00|5940.8|5939|5942.8|5941|5945|5943.2|5939.9|5938.1|506
1713881700000|2024-04-23 14:15:00|5942.7|5940.9|5944.9|5943.1|5945.8|5944|5942.2|5940.4|375
1713882000000|2024-04-23 14:20:00|5944.8|5943|5943.1|5941.3|5947.2|5945.4|5942.7|5940.9|354
1713882300000|2024-04-23 14:25:00|5943|5941.2|5941.5|5939.7|5943|5941.2|5939.5|5937.7|367
1713882600000|2024-04-23 14:30:00|5941.7|5939.9|5946.8|5945|5947|5945.2|5940.4|5938.6|399
1713882900000|2024-04-23 14:35:00|5946.6|5944.8|5946.6|5944.8|5949.1|5947.3|5944.9|5943.1|357
1713883200000|2024-04-23 14:40:00|5946.2|5944.4|5944.4|5942.6|5947.6|5945.8|5944|5942.2|335
1713883500000|2024-04-23 14:45:00|5944.3|5942.5|5940.6|5938.8|5944.7|5942.9|5940.1|5938.3|339
1713883800000|2024-04-23 14:50:00|5940.5|5938.7|5935.3|5933.5|5941.6|5939.8|5935.1|5933.3|351
1713884100000|2024-04-23 14:55:00|5935.1|5933.3|5934.3|5932.5|5935.7|5933.9|5932.8|5931|313
1713884400000|2024-04-23 15:00:00|5934.2|5932.4|5930.5|5928.7|5934.7|5932.9|5929.3|5927.5|318
1713884700000|2024-04-23 15:05:00|5930.6|5928.8|5932.3|5930.5|5932.8|5931|5929.6|5927.8|305
1713885000000|2024-04-23 15:10:00|5932.4|5930.6|5935.3|5933.5|5935.5|5933.7|5932.4|5930.6|269
1713885300000|2024-04-23 15:15:00|5935.4|5933.6|5936.6|5934.8|5937|5935.2|5934.5|5932.7|242
1713885600000|2024-04-23 15:20:00|5936.5|5934.7|5937.8|5936|5937.8|5936|5935.7|5933.9|193
1713885900000|2024-04-23 15:25:00|5937.9|5936.1|5937.5|5935.7|5937.9|5936.1|5936.2|5934.4|118
1713886200000|2024-04-23 15:30:00|5937.6|5935.8|5937.4|5935.6|5937.9|5936.1|5936.1|5934.3|174
1713886500000|2024-04-23 15:35:00|5937.3|5935.5|5937.8|5936|5937.8|5936|5934.5|5932.7|182
1713886800000|2024-04-23 15:40:00|5937.7|5935.9|5935.4|5933.6|5937.7|5935.9|5935.3|5933.5|235
1713887100000|2024-04-23 15:45:00|5935.3|5933.5|5935.2|5933.4|5935.3|5933.5|5933.6|5931.8|189
1713887400000|2024-04-23 15:50:00|5935.3|5933.5|5935.9|5934.1|5936.6|5934.8|5935.2|5933.4|119
1713887700000|2024-04-23 15:55:00|5935.8|5934|5934.2|5932.4|5935.8|5934|5932.9|5931.1|184
1713888000000|2024-04-23 16:00:00|5934.1|5932.3|5934.7|5932.9|5935.1|5933.3|5933|5931.2|198
1713888300000|2024-04-23 16:05:00|5934.6|5932.8|5937.4|5935.6|5937.5|5935.7|5934.2|5932.4|175
1713888600000|2024-04-23 16:10:00|5937.3|5935.5|5938.2|5936.4|5938.5|5936.7|5936.8|5935|183
1713888900000|2024-04-23 16:15:00|5938.1|5936.3|5938.7|5936.9|5939|5937.2|5938.1|5936.3|109
1713889200000|2024-04-23 16:20:00|5938.6|5936.8|5938.2|5936.4|5938.6|5936.8|5937.2|5935.4|120
1713889500000|2024-04-23 16:25:00|5938.3|5936.5|5940.1|5938.3|5940.5|5938.7|5938.1|5936.3|197
1713889800000|2024-04-23 16:30:00|5940.2|5938.4|5939.3|5937.5|5940.8|5939|5939.1|5937.3|117
1713890100000|2024-04-23 16:35:00|5939.5|5937.7|5939.5|5937.7|5939.9|5938.1|5938.8|5937|160
1713890400000|2024-04-23 16:40:00|5939.4|5937.6|5941.9|5940.1|5942.5|5940.7|5939.4|5937.6|121
1713890700000|2024-04-23 16:45:00|5941.8|5940|5940.2|5938.4|5941.9|5940.1|5939.8|5938|126
1713891000000|2024-04-23 16:50:00|5940.1|5938.3|5940|5938.2|5940.9|5939.1|5939.2|5937.4|146
1713891300000|2024-04-23 16:55:00|5939.9|5938.1|5939.8|5938|5940.7|5938.9|5939.2|5937.4|197
1713891600000|2024-04-23 17:00:00|5939.9|5938.1|5941.4|5939.6|5941.5|5939.7|5939.3|5937.5|223
1713891900000|2024-04-23 17:05:00|5941.3|5939.5|5942.2|5940.4|5943.9|5942.1|5940.9|5939.1|261
1713892200000|2024-04-23 17:10:00|5942.3|5940.5|5941.3|5939.5|5943.3|5941.5|5941.2|5939.4|239
1713892500000|2024-04-23 17:15:00|5941.4|5939.6|5942.2|5940.4|5942.5|5940.7|5940.7|5938.9|180
1713892800000|2024-04-23 17:20:00|5942.3|5940.5|5943.4|5941.6|5943.9|5942.1|5942.3|5940.5|183
1713893100000|2024-04-23 17:25:00|5943.3|5941.5|5943.7|5941.9|5944|5942.2|5942.9|5941.1|165
1713893400000|2024-04-23 17:30:00|5943.5|5941.7|5943.3|5941.5|5943.9|5942.1|5943|5941.2|131
1713893700000|2024-04-23 17:35:00|5943.2|5941.4|5941.5|5939.7|5943.3|5941.5|5941.4|5939.6|117
1713894000000|2024-04-23 17:40:00|5941.6|5939.8|5942.4|5940.6|5942.9|5941.1|5941.6|5939.8|116
1713894300000|2024-04-23 17:45:00|5942.3|5940.5|5943.4|5941.6|5943.4|5941.6|5941.3|5939.5|101
1713894600000|2024-04-23 17:50:00|5943.5|5941.7|5941|5939.2|5944|5942.2|5940.9|5939.1|116
1713894900000|2024-04-23 17:55:00|5940.9|5939.1|5941.6|5939.8|5941.7|5939.9|5940.9|5939.1|122
1713895200000|2024-04-23 18:00:00|5941.5|5939.7|5942.4|5940.6|5942.4|5940.6|5941.5|5939.7|132
1713895500000|2024-04-23 18:05:00|5942.3|5940.5|5941.5|5939.7|5942.8|5941|5941.5|5939.7|105
1713895800000|2024-04-23 18:10:00|5941.6|5939.8|5940.5|5938.7|5942|5940.2|5940.4|5938.6|118
1713896100000|2024-04-23 18:15:00|5940.6|5938.8|5941.2|5939.4|5941.4|5939.6|5940.6|5938.8|120
1713896400000|2024-04-23 18:20:00|5941.3|5939.5|5942.5|5940.7|5942.7|5940.9|5941.2|5939.4|114
1713896700000|2024-04-23 18:25:00|5942.6|5940.8|5942.7|5940.9|5943.3|5941.5|5942.3|5940.5|119
1713897000000|2024-04-23 18:30:00|5942.6|5940.8|5941.5|5939.7|5942.9|5941.1|5940.9|5939.1|134
1713897300000|2024-04-23 18:35:00|5941.4|5939.6|5939.9|5938.1|5941.7|5939.9|5939.7|5937.9|105
1713897600000|2024-04-23 18:40:00|5939.8|5938|5938.7|5936.9|5940.2|5938.4|5938.6|5936.8|92
1713897900000|2024-04-23 18:45:00|5938.6|5936.8|5939.8|5938|5939.9|5938.1|5938.2|5936.4|172
1713898200000|2024-04-23 18:50:00|5939.7|5937.9|5938.8|5937|5939.9|5938.1|5938.7|5936.9|96
1713898500000|2024-04-23 18:55:00|5938.9|5937.1|5939|5936|5939.8|5938|5937.7|5935.5|145
1713898800000|2024-04-23 19:00:00|5939.1|5936.1|5937.4|5935.6|5939.8|5937.1|5937.3|5935.2|183
1713899100000|2024-04-23 19:05:00|5937.5|5935.7|5936.8|5935|5937.8|5936|5936.7|5934.9|115
1713899400000|2024-04-23 19:10:00|5936.9|5935.1|5936.7|5934.9|5937.7|5935.9|5936.3|5934.5|118
1713899700000|2024-04-23 19:15:00|5936.8|5935|5935.7|5933.9|5936.8|5935|5935.2|5933.4|114
1713900000000|2024-04-23 19:20:00|5936|5934.2|5934.4|5932.6|5936.2|5934.4|5934.3|5932.5|123
1713900300000|2024-04-23 19:25:00|5934.3|5932.5|5934.2|5932.4|5934.6|5932.8|5933.7|5931.9|107
1713900600000|2024-04-23 19:30:00|5934.1|5932.3|5934.2|5932.4|5934.9|5933.1|5933.5|5931.7|112
1713900900000|2024-04-23 19:35:00|5934.1|5932.3|5932.4|5930.6|5934.2|5932.4|5932.3|5930.5|118
1713901200000|2024-04-23 19:40:00|5932.3|5930.5|5934|5932.2|5934.3|5932.5|5932.3|5930.5|159
1713901500000|2024-04-23 19:45:00|5934.1|5932.3|5933.9|5932.1|5934.2|5932.4|5933.3|5931.5|106
1713901800000|2024-04-23 19:50:00|5934|5932.2|5932.7|5930.9|5934.1|5932.3|5932.6|5930.8|123
1713902100000|2024-04-23 19:55:00|5932.6|5930.8|5931.8|5930|5933.3|5931.5|5931.6|5929.8|126
1713902400000|2024-04-23 20:00:00|5931.9|5930.1|5932.2|5930.4|5932.7|5930.9|5931.7|5929.9|73
1713902700000|2024-04-23 20:05:00|5932.1|5930.3|5932.1|5930.3|5932.2|5930.4|5931.7|5929.9|59
1713903000000|2024-04-23 20:10:00|5932|5930.2|5932.2|5930.4|5932.3|5930.5|5931.8|5930|56
1713903300000|2024-04-23 20:15:00|5932.1|5930.3|5932.3|5930.5|5932.7|5930.9|5932|5930.2|62
1713903600000|2024-04-23 20:20:00|5932.2|5930.4|5932.6|5930.8|5932.9|5931.1|5931.8|5930|50
1713903900000|2024-04-23 20:25:00|5932.7|5930.9|5932.2|5930.4|5932.7|5930.9|5932|5930.2|84
1713904200000|2024-04-23 20:30:00|5932.3|5930.5|5932.7|5930.9|5932.8|5931|5932.2|5930.4|75
1713904500000|2024-04-23 20:35:00|5932.8|5931|5932.7|5930.9|5933.2|5931.4|5932.6|5930.8|96
1713904800000|2024-04-23 20:40:00|5932.8|5931|5933.2|5931.4|5933.7|5931.9|5932.7|5930.9|60
1713905100000|2024-04-23 20:45:00|5933.3|5931.5|5933.8|5932|5933.9|5932.1|5933.1|5931.3|43
1713905400000|2024-04-23 20:50:00|5933.7|5931.9|5933.2|5931.4|5934.1|5932.3|5933.2|5931.4|80
1713905700000|2024-04-23 20:55:00|5934.7|5929.9|5934.6|5929.8|5934.9|5930.7|5934.1|5929.8|36
1713906000000|2024-04-23 21:00:00|5935|5929.2|5942.7|5936.9|5942.7|5936.9|5935|5929.2|29
1713906300000|2024-04-23 21:05:00|5941.8|5936|5937.5|5931.7|5944.2|5938.4|5937.3|5931.5|109
1713906600000|2024-04-23 21:10:00|5938.3|5932.5|5936.3|5930.5|5940.5|5934.7|5935.9|5930.1|119
1713906900000|2024-04-23 21:15:00|5936.2|5930.4|5936.1|5930.3|5936.9|5931.1|5935.4|5929.6|174
1713907200000|2024-04-23 21:20:00|5936.2|5930.4|5936.4|5930.6|5936.9|5931.1|5935.8|5930|71
1713907500000|2024-04-23 21:25:00|5936.2|5930.4|5935.3|5929.5|5937.2|5931.4|5935.3|5929.5|142
1713907800000|2024-04-23 21:30:00|5935.4|5929.6|5935.8|5930|5936|5930.3|5934.8|5929.1|103
1713908100000|2024-04-23 21:35:00|5935.7|5929.9|5935.7|5929.9|5936.1|5930.5|5934.4|5928.6|99
1713908400000|2024-04-23 21:40:00|5935.6|5929.8|5934.7|5928.9|5936.1|5930.3|5934.5|5928.8|142
1713908700000|2024-04-23 21:45:00|5935.1|5929.3|5935.7|5930.3|5935.7|5930.4|5933.9|5929|128
1713909000000|2024-04-23 21:50:00|5935.1|5930.4|5936|5930.8|5936.3|5931.1|5935.1|5930|72
1713909300000|2024-04-23 21:55:00|5936.2|5931|5935.7|5930.6|5936.2|5931|5934.7|5929.3|244
1713909600000|2024-04-23 22:00:00|5935.8|5930.7|5937.5|5932.7|5937.7|5932.8|5935.6|5930.5|84
1713909900000|2024-04-23 22:05:00|5936.6|5933.6|5935.3|5932.3|5936.7|5934.1|5935.3|5932.3|37
1713910200000|2024-04-23 22:10:00|5935.4|5932.4|5935.3|5932.3|5936.2|5933.2|5934.6|5932.2|42
1713910500000|2024-04-23 22:15:00|5934.8|5931.8|5934.9|5931.9|5935.2|5932.7|5934.4|5931.6|89
1713910800000|2024-04-23 22:20:00|5935|5932|5933.9|5932.1|5935|5932.1|5933.8|5931.3|64
1713911100000|2024-04-23 22:25:00|5934|5932.2|5934.5|5931.5|5935.1|5932.7|5933.8|5931.4|83
1713911400000|2024-04-23 22:30:00|5933.8|5932|5935.3|5932.3|5935.4|5933.1|5933.8|5931.8|79
1713911700000|2024-04-23 22:35:00|5935.4|5932.4|5935.3|5932.3|5935.5|5932.5|5934.1|5931.7|83
1713912000000|2024-04-23 22:40:00|5935.1|5932.1|5935.4|5932.4|5936.5|5933.5|5934.4|5931.9|84
1713912300000|2024-04-23 22:45:00|5935.2|5932.2|5936.2|5933.2|5936.3|5933.8|5935.2|5932.2|67
1713912600000|2024-04-23 22:50:00|5936.1|5933.1|5935.5|5933.7|5936.3|5933.8|5935.3|5932.9|36
1713912900000|2024-04-23 22:55:00|5935.6|5933.8|5936.4|5933.4|5936.4|5934.1|5935.5|5933.1|44
1713913200000|2024-04-23 23:00:00|5936.7|5933.7|5935.6|5933.8|5937.1|5934.8|5935.6|5933.7|43
1713913500000|2024-04-23 23:05:00|5935.7|5933.9|5935.9|5934.1|5936|5934.2|5935.2|5933.4|30
1713913800000|2024-04-23 23:10:00|5935.8|5934|5935.7|5933.9|5936.3|5934|5935.1|5933.2|41
1713914100000|2024-04-23 23:15:00|5935.6|5933.8|5936.4|5934.6|5936.4|5934.6|5935.6|5933.2|18
1713914400000|2024-04-23 23:20:00|5936.3|5934.5|5935.7|5933.9|5936.3|5934.5|5935.7|5933.9|16
1713914700000|2024-04-23 23:25:00|5935.8|5934|5936.4|5934.6|5936.6|5934.8|5935.8|5934|62
1713915000000|2024-04-23 23:30:00|5936.5|5934.7|5935.5|5933.7|5936.6|5934.8|5935.5|5932.7|53
1713915300000|2024-04-23 23:35:00|5935.4|5933.6|5934.4|5932.6|5935.7|5933.8|5934.2|5932.1|47
1713915600000|2024-04-23 23:40:00|5934.3|5932.5|5934.1|5932.3|5934.8|5932.6|5933.8|5931.6|75
1713915900000|2024-04-23 23:45:00|5934.2|5932.4|5934.2|5932.4|5934.5|5932.7|5934|5932.2|72
1713916200000|2024-04-23 23:50:00|5934.3|5932.5|5936.6|5934.8|5936.8|5935|5934.3|5932.5|80
1713916500000|2024-04-23 23:55:00|5936.7|5934.9|5936.4|5934.6|5938.5|5936.7|5936.2|5934.4|111
1713916800000|2024-04-24 00:00:00|5936.3|5934.5|5938.2|5936.4|5938.4|5936.6|5936.2|5934.4|216
1713917100000|2024-04-24 00:05:00|5938.3|5936.5|5938.2|5936.4|5938.3|5936.5|5936.8|5935|167
1713917400000|2024-04-24 00:10:00|5938.1|5936.3|5938.3|5936.5|5940.3|5938.5|5938|5936.2|159
1713917700000|2024-04-24 00:15:00|5938.2|5936.4|5939.2|5937.4|5939.6|5937.8|5937.9|5936.1|178
1713918000000|2024-04-24 00:20:00|5939.3|5937.5|5940.8|5939|5941.5|5939.7|5939.2|5937.4|134
1713918300000|2024-04-24 00:25:00|5940.9|5939.1|5942.3|5940.5|5942.7|5940.9|5940.4|5938.6|109
1713918600000|2024-04-24 00:30:00|5942.4|5940.6|5941.9|5940.1|5942.6|5940.8|5941.9|5940.1|133
1713918900000|2024-04-24 00:35:00|5942|5940.2|5942.5|5940.7|5943.7|5941.9|5941.7|5939.9|133
1713919200000|2024-04-24 00:40:00|5942.4|5940.6|5943.3|5941.5|5943.4|5941.6|5942.3|5940.5|122
1713919500000|2024-04-24 00:45:00|5943.2|5941.4|5942.5|5940.7|5943.4|5941.6|5942.2|5940.4|132
1713919800000|2024-04-24 00:50:00|5942.6|5940.8|5943.8|5942|5944.1|5942.3|5941.7|5939.9|230
1713920100000|2024-04-24 00:55:00|5943.9|5942.1|5943.4|5941.6|5944|5942.2|5942.4|5940.6|162
1713920400000|2024-04-24 01:00:00|5943.5|5941.7|5944.8|5943|5946.1|5944.3|5943.4|5941.6|213
1713920700000|2024-04-24 01:05:00|5944.7|5942.9|5944.3|5942.5|5945.1|5943.3|5943.5|5941.7|148
1713921000000|2024-04-24 01:10:00|5944.4|5942.6|5943|5941.2|5944.5|5942.7|5942.9|5941.1|143
1713921300000|2024-04-24 01:15:00|5942.9|5941.1|5945.6|5943.8|5945.8|5944|5942.5|5940.7|156
1713921600000|2024-04-24 01:20:00|5945.7|5943.9|5944.5|5942.7|5946.3|5944.5|5944|5942.2|172
1713921900000|2024-04-24 01:25:00|5944.4|5942.6|5944.6|5941.6|5944.7|5942.9|5942.6|5940.3|136
1713922200000|2024-04-24 01:30:00|5945.7|5941.7|5944.8|5943|5953.3|5949.3|5942.2|5939.2|601
1713922500000|2024-04-24 01:35:00|5944.9|5943.1|5946.4|5944.6|5947.3|5945.5|5944.1|5942.3|355
1713922800000|2024-04-24 01:40:00|5946.2|5944.4|5942.4|5940.6|5946.4|5944.6|5940.6|5938.8|273
1713923100000|2024-04-24 01:45:00|5942.5|5940.7|5942.4|5940.6|5944.7|5942.9|5942|5940.2|260
1713923400000|2024-04-24 01:50:00|5942.5|5940.7|5940.2|5938.4|5942.6|5940.8|5939.3|5937.5|223
1713923700000|2024-04-24 01:55:00|5940.3|5938.5|5943|5941.2|5943|5941.2|5940.3|5938.5|211
1713924000000|2024-04-24 02:00:00|5943.1|5941.3|5944.1|5942.3|5947|5945.1|5941.7|5939.9|207
1713924300000|2024-04-24 02:05:00|5944.2|5942.4|5948.1|5946.3|5948.6|5946.8|5943.7|5941.9|257
1713924600000|2024-04-24 02:10:00|5948|5946.2|5949.8|5948|5949.9|5948.1|5947.1|5945.3|206
1713924900000|2024-04-24 02:15:00|5949.7|5947.9|5949.4|5947.6|5953|5951.2|5949.4|5947.6|205
1713925200000|2024-04-24 02:20:00|5949.5|5947.7|5948.3|5946.5|5950.4|5948.6|5947.5|5945.7|156
1713925500000|2024-04-24 02:25:00|5948.4|5946.6|5947.4|5945.6|5948.4|5946.6|5947.2|5945.4|112
1713925800000|2024-04-24 02:30:00|5947.2|5945.4|5946.3|5944.5|5948.2|5946.4|5945.6|5943.8|141
1713926100000|2024-04-24 02:35:00|5946.2|5944.4|5944.8|5943|5946.4|5944.6|5943.9|5942.1|151
1713926400000|2024-04-24 02:40:00|5944.9|5943.1|5946.6|5944.8|5947.4|5945.6|5944.6|5942.8|170
1713926700000|2024-04-24 02:45:00|5946.7|5944.9|5947.9|5946.1|5948.3|5946.5|5946.2|5944.4|174
1713927000000|2024-04-24 02:50:00|5948|5946.2|5946.7|5944.9|5948.9|5947.1|5945.6|5943.8|188
1713927300000|2024-04-24 02:55:00|5946.6|5944.8|5947.1|5945.3|5947.6|5945.8|5946.5|5944.7|212
1713927600000|2024-04-24 03:00:00|5947.2|5945.4|5945.9|5944.1|5947.4|5945.6|5944.8|5943|188
1713927900000|2024-04-24 03:05:00|5945.8|5944|5943.9|5942.1|5945.9|5944.1|5943.7|5941.9|218
1713928200000|2024-04-24 03:10:00|5943.8|5942|5944.3|5942.5|5944.7|5942.9|5942.4|5940.6|171
1713928500000|2024-04-24 03:15:00|5944.2|5942.4|5943.7|5941.9|5944.3|5942.5|5943.2|5941.4|125
1713928800000|2024-04-24 03:20:00|5943.8|5942|5944|5942.2|5944.4|5942.6|5943.3|5941.5|143
1713929100000|2024-04-24 03:25:00|5944.1|5942.3|5942.9|5941.1|5944.2|5942.4|5942.8|5941|138
1713929400000|2024-04-24 03:30:00|5943|5941.2|5943.4|5941.6|5944.5|5942.7|5942.8|5941|145
1713929700000|2024-04-24 03:35:00|5943.3|5941.5|5943.9|5942.1|5944|5942.2|5942.8|5941|181
1713930000000|2024-04-24 03:40:00|5944|5942.2|5943.1|5941.3|5944.3|5942.5|5943.1|5941.3|116
1713930300000|2024-04-24 03:45:00|5943.2|5941.4|5942.2|5940.4|5943.8|5942|5942.1|5940.3|149
1713930600000|2024-04-24 03:50:00|5942.3|5940.5|5944.3|5942.5|5944.4|5942.6|5942.3|5940.5|107
1713930900000|2024-04-24 03:55:00|5944.2|5942.4|5942.9|5941.1|5944.2|5942.4|5942.2|5940.4|138
1713931200000|2024-04-24 04:00:00|5942.3|5940.5|5942.6|5940.8|5942.7|5940.9|5941.2|5939.4|118
1713931500000|2024-04-24 04:05:00|5942.7|5940.9|5943.3|5941.5|5943.4|5941.6|5942.3|5940.5|198
1713931800000|2024-04-24 04:10:00|5943.2|5941.4|5942.6|5940.8|5943.4|5941.6|5942.1|5940.3|150
1713932100000|2024-04-24 04:15:00|5942.7|5940.9|5943.3|5941.5|5943.8|5942|5942.2|5940.4|131
1713932400000|2024-04-24 04:20:00|5943.4|5941.6|5944.3|5942.5|5944.4|5942.6|5943.3|5941.5|137
1713932700000|2024-04-24 04:25:00|5944.2|5942.4|5944.6|5942.8|5944.9|5943.1|5943.6|5941.8|149
1713933000000|2024-04-24 04:30:00|5944.5|5942.7|5943.3|5941.5|5944.5|5942.7|5942.6|5940.8|115
1713933300000|2024-04-24 04:35:00|5943.4|5941.6|5943.9|5942.1|5944.5|5942.7|5943.3|5941.5|96
1713933600000|2024-04-24 04:40:00|5943.7|5941.9|5943.4|5941.6|5944.4|5942.6|5943|5941.2|118
1713933900000|2024-04-24 04:45:00|5943.3|5941.5|5943.9|5942.1|5944.2|5942.4|5943.3|5941.5|110
1713934200000|2024-04-24 04:50:00|5944|5942.2|5945.5|5943.7|5945.8|5944|5943.7|5941.5|88
1713934500000|2024-04-24 04:55:00|5945.4|5943.6|5946.5|5944.7|5947.3|5945.5|5945.4|5943.6|96
1713934800000|2024-04-24 05:00:00|5946.6|5944.8|5946.8|5945|5947.5|5945.7|5946.1|5944.3|104
1713935100000|2024-04-24 05:05:00|5946.9|5945.1|5945.7|5943.9|5947.3|5945.5|5944.6|5942.8|118
1713935400000|2024-04-24 05:10:00|5945.6|5943.8|5945.6|5943.8|5946.1|5944.3|5945.1|5943.3|118
1713935700000|2024-04-24 05:15:00|5945.5|5943.7|5944.1|5942.3|5945.6|5943.8|5943.8|5942|139
1713936000000|2024-04-24 05:20:00|5944|5942.2|5944.9|5943.1|5945|5943.2|5943.8|5942|108
1713936300000|2024-04-24 05:25:00|5945|5943.2|5945.3|5943.5|5946.2|5944.4|5944.4|5942.6|130
1713936600000|2024-04-24 05:30:00|5945.2|5943.4|5944.4|5942.6|5945.4|5943.6|5943.9|5942.1|158
1713936900000|2024-04-24 05:35:00|5944.5|5942.7|5945.2|5943.4|5945.6|5943.8|5943.8|5942|122
1713937200000|2024-04-24 05:40:00|5945.3|5943.5|5946.8|5945|5947.3|5945.5|5944.7|5942.9|129
1713937500000|2024-04-24 05:45:00|5947|5945.2|5947|5945.2|5947.3|5945.5|5946.4|5944.6|109
1713937800000|2024-04-24 05:50:00|5946.9|5945.1|5946.5|5944.7|5948.1|5946.3|5946.2|5944.4|144
1713938100000|2024-04-24 05:55:00|5946.4|5944.6|5946|5944.2|5946.5|5944.7|5944.9|5943.1|182
1713938400000|2024-04-24 06:00:00|5946.3|5944.5|5947.5|5945.7|5948.6|5946.8|5946.3|5944.5|237
1713938700000|2024-04-24 06:05:00|5947.6|5945.8|5945.5|5943.7|5947.6|5945.8|5944.9|5943.1|214
1713939000000|2024-04-24 06:10:00|5945.6|5943.8|5942.4|5940.6|5945.6|5943.8|5942|5940.2|258
1713939300000|2024-04-24 06:15:00|5942.5|5940.7|5942.1|5940.3|5943.4|5941.6|5941.4|5939.6|196
1713939600000|2024-04-24 06:20:00|5942.2|5940.4|5940.5|5938.7|5942.6|5940.8|5938.3|5936.5|198
1713939900000|2024-04-24 06:25:00|5940.2|5938.4|5940.4|5938.6|5941|5939.2|5939.3|5937.5|140
1713940200000|2024-04-24 06:30:00|5940.3|5938.5|5940.4|5938.6|5940.9|5939.1|5939.1|5937.3|170
1713940500000|2024-04-24 06:35:00|5940.3|5938.5|5941.8|5940|5942.1|5940.3|5939.5|5937.7|155
1713940800000|2024-04-24 06:40:00|5942|5940.2|5941.7|5939.9|5943.2|5941.4|5941.5|5939.2|137
1713941100000|2024-04-24 06:45:00|5941.9|5940.1|5939.3|5937.5|5942|5940.2|5939.2|5937.4|120
1713941400000|2024-04-24 06:50:00|5939.2|5937.4|5938.7|5936.9|5939.8|5938|5937.6|5935.3|160
1713941700000|2024-04-24 06:55:00|5938.8|5937|5938.1|5936.3|5938.9|5937.1|5936.7|5934.9|197
1713942000000|2024-04-24 07:00:00|5938|5936.2|5938.2|5936.4|5938.8|5937|5937.7|5935.9|174
1713942300000|2024-04-24 07:05:00|5937.8|5936|5936.6|5934.8|5938.6|5936.8|5935.5|5933.7|181
1713942600000|2024-04-24 07:10:00|5936.3|5934.5|5934|5932.2|5936.7|5934.9|5933.6|5931.8|286
1713942900000|2024-04-24 07:15:00|5934.1|5932.3|5935.7|5933.9|5935.7|5933.9|5933.3|5931.5|227
1713943200000|2024-04-24 07:20:00|5936|5934.2|5937.8|5936|5938.7|5936.9|5935.8|5934|218
1713943500000|2024-04-24 07:25:00|5937.7|5935.9|5937|5935.2|5939.1|5937.3|5937|5935.2|205
1713943800000|2024-04-24 07:30:00|5937.1|5935.3|5938|5936.2|5938.3|5936.5|5937|5935.2|179
1713944100000|2024-04-24 07:35:00|5937.9|5936.1|5937.6|5935.8|5938.2|5936.4|5937.3|5935.5|151
1713944400000|2024-04-24 07:40:00|5937.5|5935.7|5937|5935.2|5938.6|5936.8|5936.9|5935.1|183
1713944700000|2024-04-24 07:45:00|5937.1|5935.3|5935.9|5934.1|5938|5936.2|5935.6|5933.8|213
1713945000000|2024-04-24 07:50:00|5936|5934.2|5938.3|5936.5|5938.9|5937.1|5935.7|5933.9|140
1713945300000|2024-04-24 07:55:00|5938.4|5936.6|5937.7|5935.9|5938.5|5936.7|5936.9|5935.1|125
1713945600000|2024-04-24 08:00:00|5937.8|5936|5938|5936.2|5938.7|5936.9|5936.2|5934.4|166
1713945900000|2024-04-24 08:05:00|5938.1|5936.3|5939|5937.2|5939.1|5937.3|5937|5935.2|161
1713946200000|2024-04-24 08:10:00|5938.9|5937.1|5938|5936.2|5939.1|5937.3|5937.7|5935.9|142
1713946500000|2024-04-24 08:15:00|5938.1|5936.3|5939|5937.2|5939.6|5937.8|5938|5936.2|113
1713946800000|2024-04-24 08:20:00|5939.1|5937.3|5939.2|5937.4|5939.5|5937.7|5937.9|5936.1|162
1713947100000|2024-04-24 08:25:00|5939.1|5937.3|5939.3|5937.5|5939.9|5938.1|5938.4|5936.6|134
1713947400000|2024-04-24 08:30:00|5939.2|5937.4|5936.7|5934.9|5939.5|5937.7|5936.5|5934.7|159
1713947700000|2024-04-24 08:35:00|5936.8|5935|5938.6|5936.8|5938.7|5936.9|5936.7|5934.9|143
1713948000000|2024-04-24 08:40:00|5938.7|5936.9|5937|5935.2|5938.8|5937|5936.6|5934.8|112
1713948300000|2024-04-24 08:45:00|5936.9|5935.1|5937|5935.2|5937.9|5936.1|5936.7|5934.9|153
1713948600000|2024-04-24 08:50:00|5937.1|5935.3|5936.7|5934.9|5937.6|5935.8|5936.7|5934.9|120
1713948900000|2024-04-24 08:55:00|5936.6|5934.8|5938.4|5936.6|5938.9|5937.1|5935.6|5933.8|176
1713949200000|2024-04-24 09:00:00|5938.5|5936.7|5938.4|5936.6|5939.6|5937.8|5937.7|5935.9|165
1713949500000|2024-04-24 09:05:00|5938.6|5936.8|5940.5|5938.7|5940.7|5938.9|5938.6|5936.8|130
1713949800000|2024-04-24 09:10:00|5940.6|5938.8|5942.5|5940.7|5942.5|5940.7|5940.5|5938.7|113
1713950100000|2024-04-24 09:15:00|5942.4|5940.6|5941.5|5939.7|5943.1|5941.3|5941.4|5939.6|94
1713950400000|2024-04-24 09:20:00|5941.6|5939.8|5939.5|5937.7|5942.1|5940.3|5939.4|5937.6|117
1713950700000|2024-04-24 09:25:00|5939.3|5937.5|5938.6|5936.8|5939.6|5937.8|5938.2|5936.4|124
1713951000000|2024-04-24 09:30:00|5938.7|5936.9|5938|5936.2|5939.1|5937.3|5936.7|5934.9|175
1713951300000|2024-04-24 09:35:00|5938.1|5936.3|5937.7|5935.9|5938.2|5936.4|5937|5935.2|111
1713951600000|2024-04-24 09:40:00|5937.6|5935.8|5935.8|5934|5937.7|5935.9|5935.7|5933.9|108
1713951900000|2024-04-24 09:45:00|5935.9|5934.1|5936.2|5934.4|5937.4|5935.6|5935.9|5934.1|111
1713952200000|2024-04-24 09:50:00|5936.1|5934.3|5935.7|5933.9|5936.7|5934.9|5935.2|5933.4|120
1713952500000|2024-04-24 09:55:00|5935.6|5933.8|5935.3|5933.5|5935.7|5933.9|5935|5933.2|124
1713952800000|2024-04-24 10:00:00|5935.4|5933.6|5937.5|5935.7|5938|5936.2|5935.2|5933.4|191
1713953100000|2024-04-24 10:05:00|5937.4|5935.6|5935.9|5934.1|5937.6|5935.8|5935.8|5934|129
1713953400000|2024-04-24 10:10:00|5936|5934.2|5936.8|5935|5937.6|5935.8|5935.9|5934.1|106
1713953700000|2024-04-24 10:15:00|5936.7|5934.9|5937.7|5935.9|5938.2|5936.4|5936.6|5934.8|129
1713954000000|2024-04-24 10:20:00|5937.6|5935.8|5938.3|5936.5|5938.5|5936.7|5937.3|5935.5|143
1713954300000|2024-04-24 10:25:00|5938.4|5936.6|5939.4|5937.6|5940.1|5938.3|5938.4|5936.6|143
1713954600000|2024-04-24 10:30:00|5939.3|5937.5|5936.6|5934.8|5939.4|5937.6|5936.6|5934.8|153
1713954900000|2024-04-24 10:35:00|5936.5|5934.7|5935.9|5934.1|5936.7|5934.9|5935.4|5933.6|100
1713955200000|2024-04-24 10:40:00|5936|5934.2|5933.9|5932.1|5936|5934.2|5933.7|5931.9|114
1713955500000|2024-04-24 10:45:00|5933.8|5932|5934|5932.2|5934.8|5933|5933|5931.2|91
1713955800000|2024-04-24 10:50:00|5934.1|5932.3|5933.5|5931.7|5935.1|5933.3|5933.5|5931.7|74
1713956100000|2024-04-24 10:55:00|5933.6|5931.8|5934|5932.2|5934.2|5932.4|5933.4|5931.6|80
1713956400000|2024-04-24 11:00:00|5933.9|5932.1|5934.1|5932.3|5934.6|5932.8|5933.4|5931.6|147
1713956700000|2024-04-24 11:05:00|5934|5932.2|5933.4|5931.6|5934.1|5932.3|5932.2|5930.4|141
1713957000000|2024-04-24 11:10:00|5933.5|5931.7|5933.9|5932.1|5934|5932.2|5933.3|5931.5|62
1713957300000|2024-04-24 11:15:00|5933.8|5932|5931.5|5929.7|5933.9|5932.1|5931.3|5929.5|110
1713957600000|2024-04-24 11:20:00|5931.4|5929.6|5932.9|5931.1|5934|5931.9|5931.3|5929.5|113
1713957900000|2024-04-24 11:25:00|5932.8|5931|5932.1|5930.3|5933|5931.2|5931.9|5930.1|120
1713958200000|2024-04-24 11:30:00|5932.2|5930.4|5933.9|5932.1|5934|5932.2|5932.1|5930.3|97
1713958500000|2024-04-24 11:35:00|5934|5932.2|5933.9|5932.1|5934.9|5933.1|5933.4|5931.6|113
1713958800000|2024-04-24 11:40:00|5933.8|5932|5934.8|5933|5934.9|5933.1|5932.9|5931.1|112
1713959100000|2024-04-24 11:45:00|5934.9|5933.1|5932.9|5931.1|5935.6|5933.8|5932.9|5931.1|118
1713959400000|2024-04-24 11:50:00|5932.8|5931|5934|5932.2|5934|5932.2|5932.3|5930.5|88
1713959700000|2024-04-24 11:55:00|5933.9|5932.1|5935.2|5933.4|5935.2|5933.4|5932.9|5931.1|199
1713960000000|2024-04-24 12:00:00|5935.1|5933.3|5935.5|5933.7|5936.4|5934.6|5934.8|5933|169
1713960300000|2024-04-24 12:05:00|5935.4|5933.6|5934.9|5933.1|5936.4|5934.6|5934.3|5932.5|163
1713960600000|2024-04-24 12:10:00|5934.8|5933|5932.6|5930.8|5935|5933.2|5929.3|5927.5|254
1713960900000|2024-04-24 12:15:00|5932.7|5930.9|5933.5|5931.7|5934.4|5932.6|5932.5|5930.7|305
1713961200000|2024-04-24 12:20:00|5933.6|5931.8|5935.3|5933.5|5935.7|5933.9|5932.9|5931.1|248
1713961500000|2024-04-24 12:25:00|5935|5933.2|5935.1|5932.1|5935.5|5933.7|5934|5931.7|151
1713961800000|2024-04-24 12:30:00|5935|5932|5932.1|5930.3|5935.4|5933.3|5931.8|5929.1|418
1713962100000|2024-04-24 12:35:00|5931.8|5930|5933.7|5931.9|5934.5|5932.7|5931.1|5929.3|376
1713962400000|2024-04-24 12:40:00|5933.5|5931.7|5928.3|5926.5|5935.5|5933.7|5928.2|5926.4|358
1713962700000|2024-04-24 12:45:00|5928.2|5926.4|5926|5924.2|5928.2|5926.4|5925.3|5923.5|300
1713963000000|2024-04-24 12:50:00|5925.9|5924.1|5930.2|5928.4|5930.5|5928.7|5925.3|5923.5|262
1713963300000|2024-04-24 12:55:00|5930.1|5928.3|5928.8|5927|5930.1|5928.3|5925.6|5923.8|303
1713963600000|2024-04-24 13:00:00|5928.9|5927.1|5926.9|5925.1|5929.1|5927.3|5926.2|5924.4|359
1713963900000|2024-04-24 13:05:00|5927|5925.2|5928.4|5926.6|5929.9|5928.1|5926.9|5925.1|317
1713964200000|2024-04-24 13:10:00|5928.5|5926.7|5929.7|5927.9|5931.4|5929.6|5927.6|5925.8|293
1713964500000|2024-04-24 13:15:00|5929.6|5927.8|5931.4|5929.6|5931.4|5929.6|5928.6|5926.8|240
1713964800000|2024-04-24 13:20:00|5931.6|5929.8|5934.1|5932.3|5935.4|5933.6|5931.6|5929.8|252
1713965100000|2024-04-24 13:25:00|5934.2|5932.4|5936|5934.2|5936.4|5934.6|5934.1|5932.3|221
1713965400000|2024-04-24 13:30:00|5936.1|5934.3|5937.8|5936|5938|5936.2|5935|5933.2|288
1713965700000|2024-04-24 13:35:00|5937.9|5936.1|5936.9|5935.1|5939.6|5937.8|5935.4|5933.6|341
1713966000000|2024-04-24 13:40:00|5937|5935.2|5937.5|5935.7|5939.5|5937.7|5936.8|5935|249
1713966300000|2024-04-24 13:45:00|5937.6|5935.8|5935.8|5934|5937.6|5935.8|5934.7|5932.9|255
1713966600000|2024-04-24 13:50:00|5936|5934.2|5936|5934.2|5937.5|5935.7|5934.8|5933|255
1713966900000|2024-04-24 13:55:00|5935.9|5934.1|5933.9|5932.1|5936.2|5934.4|5932.7|5930.9|274
1713967200000|2024-04-24 14:00:00|5934|5932.2|5931.9|5930.1|5935.3|5933.5|5931.9|5930.1|307
1713967500000|2024-04-24 14:05:00|5932|5930.2|5935.2|5933.4|5936|5934.2|5931.8|5930|274
1713967800000|2024-04-24 14:10:00|5935.3|5933.5|5931.6|5929.8|5936.4|5934.6|5931.3|5929.5|307
1713968100000|2024-04-24 14:15:00|5931.5|5929.7|5934.4|5932.6|5935|5933.2|5931.5|5929.7|301
1713968400000|2024-04-24 14:20:00|5934.6|5932.8|5935|5933.2|5935.7|5933.9|5933.7|5931.9|256
1713968700000|2024-04-24 14:25:00|5935.1|5933.3|5933.8|5932|5936.5|5934.7|5933.8|5932|222
1713969000000|2024-04-24 14:30:00|5933.9|5932.1|5931.1|5929.3|5934.7|5932.9|5931.1|5929.3|244
1713969300000|2024-04-24 14:35:00|5930.9|5929.1|5929.4|5927.6|5930.9|5929.1|5928.4|5926.6|278
1713969600000|2024-04-24 14:40:00|5929.5|5927.7|5925.8|5924|5929.5|5927.7|5925.6|5923.8|248
1713969900000|2024-04-24 14:45:00|5925.7|5923.9|5926.8|5925|5927|5925.2|5923.9|5921.4|216
1713970200000|2024-04-24 14:50:00|5926.9|5925.1|5928.5|5926.7|5928.6|5926.8|5926.8|5925|218
1713970500000|2024-04-24 14:55:00|5928.6|5926.8|5928.4|5926.6|5929.5|5927.7|5927.8|5926|232
1713970800000|2024-04-24 15:00:00|5928.5|5926.7|5929.4|5927.6|5930.1|5928.3|5928.2|5926.4|267
1713971100000|2024-04-24 15:05:00|5929.5|5927.7|5928.6|5926.8|5929.5|5927.7|5928|5926.2|221
1713971400000|2024-04-24 15:10:00|5928.8|5927|5925.2|5923.4|5929.6|5927.8|5925.1|5923.3|237
1713971700000|2024-04-24 15:15:00|5925.1|5923.3|5926.7|5924.9|5927.9|5926.1|5924.6|5922.8|248
1713972000000|2024-04-24 15:20:00|5926.5|5924.7|5924.4|5922.6|5927.4|5925.6|5924.4|5922.6|236
1713972300000|2024-04-24 15:25:00|5924.5|5922.7|5925|5923.2|5926.8|5925|5923.9|5922.1|185
1713972600000|2024-04-24 15:30:00|5925.1|5923.3|5926.1|5924.3|5926.8|5925|5924.4|5922.6|214
1713972900000|2024-04-24 15:35:00|5926.2|5924.4|5926|5924.2|5927.2|5925.4|5925.7|5923.9|188
1713973200000|2024-04-24 15:40:00|5926.1|5924.3|5921.6|5919.8|5926.1|5924.3|5921.6|5919.8|221
1713973500000|2024-04-24 15:45:00|5921.7|5919.9|5923.7|5921.9|5923.8|5922|5921.5|5919.7|238
1713973800000|2024-04-24 15:50:00|5923.8|5922|5924|5922.2|5924.1|5922.3|5922.5|5920.7|152
1713974100000|2024-04-24 15:55:00|5923.8|5922|5922.9|5921.1|5924.1|5922.3|5922.1|5920.3|176
1713974400000|2024-04-24 16:00:00|5922.8|5921|5925.9|5924.1|5926.6|5924.8|5922.7|5920.9|263
1713974700000|2024-04-24 16:05:00|5925.8|5924|5924.5|5922.7|5926.6|5924.8|5924.4|5922.6|172
1713975000000|2024-04-24 16:10:00|5924.6|5922.8|5924.5|5922.7|5925.1|5923.3|5923.5|5921.7|176
1713975300000|2024-04-24 16:15:00|5924.6|5922.8|5926|5924.2|5926.4|5924.6|5924.6|5922.8|182
1713975600000|2024-04-24 16:20:00|5925.9|5924.1|5925.6|5923.8|5926.5|5924.7|5925|5923.2|169
1713975900000|2024-04-24 16:25:00|5925.7|5923.9|5925.5|5923.7|5926.4|5924.6|5925.1|5923.3|159
1713976200000|2024-04-24 16:30:00|5925.3|5923.5|5924.6|5922.8|5925.5|5923.7|5924|5922.2|164
1713976500000|2024-04-24 16:35:00|5924.5|5922.7|5927|5925.2|5927.4|5925.6|5924.4|5922.6|193
1713976800000|2024-04-24 16:40:00|5926.9|5925.1|5926.5|5924.7|5927.3|5925.5|5925.9|5924.1|164
1713977100000|2024-04-24 16:45:00|5926.4|5924.6|5926.5|5924.7|5926.9|5925.1|5925.9|5924.1|168
1713977400000|2024-04-24 16:50:00|5926.3|5924.5|5928|5926.2|5928.9|5927.1|5925.9|5924.1|192
1713977700000|2024-04-24 16:55:00|5928.1|5926.3|5929|5927.2|5929.1|5927.3|5927.4|5925.6|192
1713978000000|2024-04-24 17:00:00|5928.9|5927.1|5930.6|5928.8|5930.7|5928.9|5928.5|5926.7|242
1713978300000|2024-04-24 17:05:00|5930.7|5928.9|5930.1|5928.3|5932|5930.2|5929.8|5928|235
1713978600000|2024-04-24 17:10:00|5930.2|5928.4|5930.5|5928.7|5931.1|5929.3|5929.8|5928|215
1713978900000|2024-04-24 17:15:00|5930.4|5928.6|5931|5929.2|5931.9|5930.1|5929.6|5927.8|217
1713979200000|2024-04-24 17:20:00|5931.1|5929.3|5932.7|5930.9|5933|5931.2|5930.8|5929|225
1713979500000|2024-04-24 17:25:00|5932.6|5930.8|5933|5931.2|5933.1|5931.3|5932|5930.2|281
1713979800000|2024-04-24 17:30:00|5933.1|5931.3|5933.2|5931.4|5934.6|5932.8|5932.7|5930.9|207
1713980100000|2024-04-24 17:35:00|5933.3|5931.5|5934.5|5932.7|5934.5|5932.7|5932.5|5930.7|133
1713980400000|2024-04-24 17:40:00|5934.6|5932.8|5935.1|5933.3|5935.2|5933.4|5933.5|5931.7|199
1713980700000|2024-04-24 17:45:00|5935.2|5933.4|5934.7|5932.9|5935.6|5933.8|5933.9|5932.1|162
1713981000000|2024-04-24 17:50:00|5934.8|5933|5935|5933.2|5935.1|5933.3|5934.4|5932.6|159
1713981300000|2024-04-24 17:55:00|5935.1|5933.3|5935.5|5933.7|5936.5|5934.7|5935|5933.2|198
1713981600000|2024-04-24 18:00:00|5935.4|5933.6|5934.4|5932.6|5935.7|5933.9|5933.8|5932|180
1713981900000|2024-04-24 18:05:00|5934.1|5932.3|5932.4|5930.6|5934.1|5932.3|5931.7|5929.9|176
1713982200000|2024-04-24 18:10:00|5932.5|5930.7|5930.3|5928.5|5932.9|5931.1|5930.2|5928.4|140
1713982500000|2024-04-24 18:15:00|5930.2|5928.4|5930.2|5928.4|5931|5929.2|5929.7|5927.9|202
1713982800000|2024-04-24 18:20:00|5930.3|5928.5|5930.9|5929.1|5931.8|5930|5929.9|5928.1|160
1713983100000|2024-04-24 18:25:00|5931|5929.2|5930.6|5928.8|5931.6|5929.8|5930.3|5928.5|184
1713983400000|2024-04-24 18:30:00|5930.5|5928.7|5928.2|5926.4|5930.6|5928.8|5927.8|5926|225
1713983700000|2024-04-24 18:35:00|5928.4|5926.6|5928.9|5927.1|5929.8|5928|5927.9|5926.1|225
1713984000000|2024-04-24 18:40:00|5929|5927.2|5931|5929.2|5931.1|5929.3|5928.7|5926.9|201
1713984300000|2024-04-24 18:45:00|5930.9|5929.1|5931.5|5929.7|5932.1|5930.3|5930.6|5928.8|188
1713984600000|2024-04-24 18:50:00|5931.4|5929.6|5931.3|5929.5|5931.9|5930.1|5930.3|5928.5|186
1713984900000|2024-04-24 18:55:00|5931.4|5929.6|5931.5|5928.5|5931.7|5929.9|5930.8|5928.4|147
1713985200000|2024-04-24 19:00:00|5931.3|5928.3|5931|5929.2|5931.6|5929.8|5930|5928|163
1713985500000|2024-04-24 19:05:00|5931.2|5929.4|5934.5|5932.7|5934.7|5932.9|5931|5929.2|166
1713985800000|2024-04-24 19:10:00|5934.4|5932.6|5936.7|5934.9|5936.9|5935.1|5934.2|5932.4|165
1713986100000|2024-04-24 19:15:00|5936.3|5934.5|5936.7|5934.9|5936.8|5935|5935.7|5933.9|166
1713986400000|2024-04-24 19:20:00|5936.6|5934.8|5938.6|5936.8|5939.3|5937.5|5936.5|5934.7|185
1713986700000|2024-04-24 19:25:00|5938.5|5936.7|5939.7|5937.9|5940|5938.2|5938.5|5936.7|199
1713987000000|2024-04-24 19:30:00|5939.6|5937.8|5940.1|5938.3|5940.2|5938.4|5939.1|5937.3|238
1713987300000|2024-04-24 19:35:00|5940.2|5938.4|5938.2|5936.4|5940.2|5938.4|5937.9|5936.1|171
1713987600000|2024-04-24 19:40:00|5938.1|5936.3|5937.6|5935.8|5938.7|5936.9|5937.5|5935.7|124
1713987900000|2024-04-24 19:45:00|5937.5|5935.7|5937.8|5936|5938.8|5937|5936.7|5934.9|146
1713988200000|2024-04-24 19:50:00|5937.9|5936.1|5938.7|5936.9|5938.9|5937.1|5937.6|5935.8|149
1713988500000|2024-04-24 19:55:00|5938.8|5937|5938.9|5937.1|5940.2|5938.4|5938.6|5936.8|145
1713988800000|2024-04-24 20:00:00|5938.7|5936.9|5937.7|5935.9|5938.7|5936.9|5937.5|5935.7|56
1713989100000|2024-04-24 20:05:00|5937.6|5935.8|5935|5933.2|5937.7|5935.9|5934.3|5932.5|138
1713989400000|2024-04-24 20:10:00|5934.7|5932.9|5935|5933.2|5935.7|5933.9|5934.4|5932.6|117
1713989700000|2024-04-24 20:15:00|5935.1|5933.3|5934.7|5932.9|5935.2|5933.4|5934.6|5932.8|84
1713990000000|2024-04-24 20:20:00|5934.6|5932.8|5935.2|5933.4|5935.2|5933.4|5934.6|5932.8|89
1713990300000|2024-04-24 20:25:00|5935.3|5933.5|5935.3|5933.5|5935.7|5933.9|5934.7|5932.9|125
1713990600000|2024-04-24 20:30:00|5935.2|5933.4|5935.2|5933.4|5935.5|5933.7|5935|5933.2|94
1713990900000|2024-04-24 20:35:00|5935.3|5933.5|5935.2|5933.4|5935.3|5933.5|5935.1|5933.3|60
1713991200000|2024-04-24 20:40:00|5935.3|5933.5|5935.7|5933.9|5935.8|5934|5935.2|5933.4|41
1713991500000|2024-04-24 20:45:00|5935.6|5933.8|5936.4|5934.6|5937.1|5934.9|5935.6|5933.8|38
1713991800000|2024-04-24 20:50:00|5936.3|5934.5|5936.6|5934.8|5936.8|5935|5936.2|5934.4|31
1713992100000|2024-04-24 20:55:00|5938.1|5933.3|5938.6|5933.8|5938.7|5934.5|5937.9|5933.2|47
1713992400000|2024-04-24 21:00:00|5936.6|5930.8|5936.1|5930.3|5937.4|5931.6|5933.2|5927.4|47
1713992700000|2024-04-24 21:05:00|5936.2|5930.4|5937.3|5931.5|5938.4|5932.6|5936|5930.2|52
1713993000000|2024-04-24 21:10:00|5937.4|5931.6|5938.1|5932.3|5939.7|5933.9|5936.8|5931.5|113
1713993300000|2024-04-24 21:15:00|5938.4|5932.6|5937.5|5931.7|5938.6|5932.8|5937.2|5931.4|263
1713993600000|2024-04-24 21:20:00|5937.4|5931.6|5937.9|5932.1|5938.6|5932.8|5937|5931.2|220
1713993900000|2024-04-24 21:25:00|5937.8|5932|5937.9|5932.1|5938.6|5932.8|5937.2|5931.4|459
1713994200000|2024-04-24 21:30:00|5937.8|5932|5937.2|5931.5|5938|5932.2|5937.2|5931.4|101
1713994500000|2024-04-24 21:35:00|5937.3|5931.4|5937.5|5931.7|5937.7|5931.9|5936.9|5931.1|107
1713994800000|2024-04-24 21:40:00|5937.6|5931.8|5937.5|5931.7|5938.6|5932.8|5936.7|5931.2|256
1713995100000|2024-04-24 21:45:00|5937.3|5931.5|5937.5|5931.7|5937.8|5932|5936.6|5931.2|90
1713995400000|2024-04-24 21:50:00|5937.6|5931.8|5937.8|5932.3|5938.3|5932.5|5937|5931.6|94
1713995700000|2024-04-24 21:55:00|5938.1|5932.4|5939|5933.2|5939.3|5933.6|5937.5|5932.2|282
1713996000000|2024-04-24 22:00:00|5939.2|5933.4|5936.3|5931.5|5939.2|5933.9|5935.8|5931|103
1713996300000|2024-04-24 22:05:00|5935.4|5932.4|5935.3|5932.3|5935.5|5932.5|5935.1|5932.1|31
1713996600000|2024-04-24 22:10:00|5935.2|5932.2|5935.1|5932.1|5935.3|5932.7|5934.4|5932|30
1713996900000|2024-04-24 22:15:00|5935|5932|5935.6|5932.6|5935.7|5933|5934.5|5932|15
1713997200000|2024-04-24 22:20:00|5935.7|5932.7|5935.1|5933.3|5935.7|5933.3|5935.1|5932.5|12
1713997500000|2024-04-24 22:25:00|5935.2|5933.4|5936.1|5933.1|5936.2|5933.8|5935.2|5932.9|18
1713997800000|2024-04-24 22:30:00|5936.2|5933.2|5935.9|5932.9|5936.4|5933.4|5935.7|5932.7|44
1713998100000|2024-04-24 22:35:00|5936|5933|5934.6|5932.8|5936.1|5933.1|5934.6|5932.1|29
1713998400000|2024-04-24 22:40:00|5934.7|5932.9|5934.7|5932.9|5935.9|5933.5|5934.5|5932.2|47
1713998700000|2024-04-24 22:45:00|5934.6|5932.8|5936|5933|5936.1|5933.5|5934.6|5932.2|51
1713999000000|2024-04-24 22:50:00|5935.9|5932.9|5935.4|5932.4|5936|5933|5935.2|5932.2|47
1713999300000|2024-04-24 22:55:00|5935.3|5932.3|5936.1|5933.1|5936.1|5933.5|5935.1|5932.2|56
1713999600000|2024-04-24 23:00:00|5936|5933|5935.2|5933.4|5936.2|5933.9|5935.2|5933|39
1713999900000|2024-04-24 23:05:00|5935.1|5933.3|5934.7|5932.9|5935.3|5933.5|5934.7|5932.9|15
1714000200000|2024-04-24 23:10:00|5934.8|5933|5935.2|5933.4|5935.3|5933.5|5934.8|5933|18
1714000500000|2024-04-24 23:15:00|5935.3|5933.5|5935.7|5932.7|5935.7|5933.5|5935.1|5932.7|31
1714000800000|2024-04-24 23:20:00|5935|5933.2|5935.2|5933.4|5936.3|5934|5935|5932.7|37
1714001100000|2024-04-24 23:25:00|5935.4|5933.6|5935.3|5933.5|5935.6|5933.8|5935.1|5933.3|34
1714001400000|2024-04-24 23:30:00|5935.4|5933.6|5935.7|5933.9|5935.8|5934|5935.3|5933.5|18
1714001700000|2024-04-24 23:35:00|5935.8|5934|5936.3|5934.5|5936.9|5934.8|5935.7|5933.8|32
1714002000000|2024-04-24 23:40:00|5936.2|5934.4|5936.6|5934.8|5936.8|5935|5936.1|5934.3|27
1714002300000|2024-04-24 23:45:00|5936.3|5934.5|5935.7|5933.9|5936.3|5934.5|5935.6|5933.8|19
1714002600000|2024-04-24 23:50:00|5935.8|5934|5935.2|5933.4|5936.5|5934.7|5935.2|5933.4|83
1714002900000|2024-04-24 23:55:00|5935.5|5933.7|5937|5935.2|5937.1|5935.3|5935.4|5933.6|112
1714003200000|2024-04-25 00:00:00|5937.1|5935.3|5939.4|5937.6|5939.6|5937.8|5937.1|5935.3|153
1714003500000|2024-04-25 00:05:00|5939.5|5937.7|5940.2|5938.4|5941.3|5939.5|5939.4|5937.6|158
1714003800000|2024-04-25 00:10:00|5940.1|5938.3|5939.8|5938|5940.7|5938.9|5938.8|5937|137
1714004100000|2024-04-25 00:15:00|5940|5938.2|5941.8|5940|5941.9|5940.1|5940|5938.2|79
1714004400000|2024-04-25 00:20:00|5941.7|5939.9|5940.8|5939|5941.9|5940.1|5940.2|5938.4|105
1714004700000|2024-04-25 00:25:00|5940.9|5939.1|5940.6|5938.8|5940.9|5939.1|5939.8|5938|103
1714005000000|2024-04-25 00:30:00|5940.7|5938.9|5940.5|5938.7|5942.3|5940.5|5939.4|5937.6|127
1714005300000|2024-04-25 00:35:00|5940.6|5938.8|5941.2|5939.4|5941.3|5939.5|5939.8|5938|124
1714005600000|2024-04-25 00:40:00|5941.3|5939.5|5940.6|5938.8|5942.3|5940.5|5940.5|5938.7|108
1714005900000|2024-04-25 00:45:00|5940.7|5938.9|5940.2|5938.4|5940.7|5938.9|5939|5937.2|149
1714006200000|2024-04-25 00:50:00|5940.3|5938.5|5940.1|5938.3|5941.2|5939.4|5939.4|5937.6|215
1714006500000|2024-04-25 00:55:00|5940|5938.2|5939.9|5938.1|5940.1|5938.3|5938.8|5937|187
1714006800000|2024-04-25 01:00:00|5939.8|5938|5938.5|5936.7|5941|5939.2|5937.8|5936|202
1714007100000|2024-04-25 01:05:00|5938.4|5936.6|5937.7|5935.9|5939|5937.2|5937.3|5935.5|133
1714007400000|2024-04-25 01:10:00|5937.6|5935.8|5933.9|5932.1|5938.3|5936.5|5933.8|5932|213
1714007700000|2024-04-25 01:15:00|5933.8|5932|5936.7|5934.9|5936.8|5935|5933|5931.2|210
1714008000000|2024-04-25 01:20:00|5936.6|5934.8|5938.5|5936.7|5938.8|5937|5934.9|5933.1|204
1714008300000|2024-04-25 01:25:00|5938.7|5936.9|5941.3|5939.5|5941.3|5939.5|5938.4|5936.6|153
1714008600000|2024-04-25 01:30:00|5941.2|5939.4|5941|5939.2|5942.3|5940.5|5940.4|5938.6|176
1714008900000|2024-04-25 01:35:00|5941.1|5939.3|5941.5|5939.7|5941.8|5940|5939.9|5938.1|197
1714009200000|2024-04-25 01:40:00|5941.4|5939.6|5941.7|5939.9|5942.5|5940.7|5941|5939.2|199
1714009500000|2024-04-25 01:45:00|5941.6|5939.8|5941|5939.2|5941.6|5939.8|5939.8|5938|191
1714009800000|2024-04-25 01:50:00|5940.9|5939.1|5942.4|5940.6|5942.7|5940.9|5940.9|5939.1|160
1714010100000|2024-04-25 01:55:00|5942.5|5940.7|5941.7|5939.9|5943.6|5941.8|5941.6|5939.8|209
1714010400000|2024-04-25 02:00:00|5941.6|5939.8|5945.2|5943.4|5945.2|5943.4|5940.5|5938.7|181
1714010700000|2024-04-25 02:05:00|5945.1|5943.3|5944.9|5943.1|5946|5944.2|5944.4|5942.6|168
1714011000000|2024-04-25 02:10:00|5945.1|5943.3|5943.9|5942.1|5946|5944.2|5943.8|5942|162
1714011300000|2024-04-25 02:15:00|5943.8|5942|5942.1|5940.3|5943.9|5942.1|5942|5940.2|110
1714011600000|2024-04-25 02:20:00|5942|5940.2|5942.9|5941.1|5943.3|5941.5|5941.7|5939.9|145
1714011900000|2024-04-25 02:25:00|5942.8|5941|5943.6|5941.8|5943.8|5942|5942.3|5940.5|118
1714012200000|2024-04-25 02:30:00|5943.8|5942|5944.3|5942.5|5944.5|5942.7|5943|5941.2|204
1714012500000|2024-04-25 02:35:00|5944.2|5942.4|5943.9|5942.1|5944.4|5942.6|5943.1|5941.3|167
1714012800000|2024-04-25 02:40:00|5944|5942.2|5944.8|5943|5944.8|5943|5943|5941.2|175
1714013100000|2024-04-25 02:45:00|5944.9|5943.1|5946.1|5944.3|5946.7|5944.9|5944.8|5943|161
1714013400000|2024-04-25 02:50:00|5946|5944.2|5944.5|5942.7|5947|5945.2|5944.4|5942.6|120
1714013700000|2024-04-25 02:55:00|5944.4|5942.6|5944.1|5942.3|5944.9|5943.1|5943.8|5942|159
1714014000000|2024-04-25 03:00:00|5944.2|5942.4|5944.4|5942.6|5945.2|5943.4|5943.6|5941.8|169
1714014300000|2024-04-25 03:05:00|5944.2|5942.4|5942.2|5940.4|5944.3|5942.5|5942.2|5940.4|140
1714014600000|2024-04-25 03:10:00|5942.5|5940.7|5939.2|5937.4|5942.6|5940.8|5938.6|5936.8|145
1714014900000|2024-04-25 03:15:00|5939.1|5937.3|5938.7|5936.9|5939.6|5937.8|5938.4|5936.6|148
1714015200000|2024-04-25 03:20:00|5938.9|5937.1|5937.2|5935.4|5939.1|5937.3|5937|5935.2|94
1714015500000|2024-04-25 03:25:00|5937.1|5935.3|5938.1|5936.3|5938.4|5936.6|5936.2|5934.4|150
1714015800000|2024-04-25 03:30:00|5938|5936.2|5937|5935.2|5938.1|5936.3|5936.6|5934.8|135
1714016100000|2024-04-25 03:35:00|5937.1|5935.3|5937.7|5935.9|5937.8|5936|5936.5|5934.7|102
1714016400000|2024-04-25 03:40:00|5937.4|5935.6|5937.5|5935.7|5937.8|5936|5936.9|5935.1|109
1714016700000|2024-04-25 03:45:00|5937.4|5935.6|5938|5936.2|5938.5|5936.7|5937.1|5935.3|140
1714017000000|2024-04-25 03:50:00|5938.1|5936.3|5938.8|5937|5938.8|5937|5938.1|5936.3|68
1714017300000|2024-04-25 03:55:00|5938.7|5936.9|5940|5938.2|5940.6|5938.8|5938.7|5936.9|114
1714017600000|2024-04-25 04:00:00|5940.1|5938.3|5940|5938.2|5940.3|5938.5|5939.7|5937.9|118
1714017900000|2024-04-25 04:05:00|5940.1|5938.3|5940.3|5938.5|5940.6|5938.8|5939.9|5938.1|123
1714018200000|2024-04-25 04:10:00|5940.2|5938.4|5940.2|5938.4|5940.5|5938.7|5940.1|5938.3|122
1714018500000|2024-04-25 04:15:00|5940.3|5938.5|5940.8|5939|5940.8|5939|5940.2|5938.4|206
1714018800000|2024-04-25 04:20:00|5940.9|5939.1|5942.1|5940.3|5942.2|5940.4|5940.8|5939|113
1714019100000|2024-04-25 04:25:00|5942|5940.2|5941.5|5939.7|5942.1|5940.3|5941.3|5939.5|157
1714019400000|2024-04-25 04:30:00|5941.4|5939.6|5941.5|5939.7|5941.9|5940.1|5941.3|5939.5|95
1714019700000|2024-04-25 04:35:00|5941.4|5939.6|5942.9|5941.1|5942.9|5941.1|5941.4|5939.6|77
1714020000000|2024-04-25 04:40:00|5942.8|5941|5943.4|5941.6|5943.4|5941.6|5942.6|5940.8|71
1714020300000|2024-04-25 04:45:00|5943.5|5941.7|5942.9|5941.1|5943.8|5942|5942.6|5940.8|115
1714020600000|2024-04-25 04:50:00|5942.8|5941|5942.9|5941.1|5943.1|5941.3|5942.5|5940.7|154
1714020900000|2024-04-25 04:55:00|5943|5941.2|5943.2|5941.4|5944|5942.2|5942.8|5941|156
1714021200000|2024-04-25 05:00:00|5943.3|5941.5|5942|5940.2|5943.8|5942|5941.9|5940.1|130
1714021500000|2024-04-25 05:05:00|5941.9|5940.1|5942.8|5941|5943.4|5941.6|5941.9|5940.1|139
1714021800000|2024-04-25 05:10:00|5942.9|5941.1|5943.8|5942|5944.2|5942.4|5942.7|5940.9|148
1714022100000|2024-04-25 05:15:00|5943.9|5942.1|5942.6|5940.8|5944|5942.2|5942.3|5940.5|111
1714022400000|2024-04-25 05:20:00|5942.5|5940.7|5942.9|5941.1|5943.8|5942|5942.3|5940.5|102
1714022700000|2024-04-25 05:25:00|5943|5941.2|5942.8|5941|5943.5|5941.7|5942.8|5941|92
1714023000000|2024-04-25 05:30:00|5942.9|5941.1|5943.2|5941.4|5944.5|5942.7|5942.8|5941|122
1714023300000|2024-04-25 05:35:00|5943.3|5941.5|5942.7|5940.9|5943.8|5942|5942.6|5940.8|103
1714023600000|2024-04-25 05:40:00|5942.6|5940.8|5943.4|5941.6|5943.6|5941.8|5941.3|5938.8|111
1714023900000|2024-04-25 05:45:00|5943.3|5941.5|5944|5942.2|5944.1|5942.3|5943|5941.2|95
1714024200000|2024-04-25 05:50:00|5943.9|5942.1|5946|5944.2|5946.5|5944.7|5943.8|5942|82
1714024500000|2024-04-25 05:55:00|5945.9|5944.1|5944.3|5942.5|5946.1|5944.3|5944.3|5942.5|104
1714024800000|2024-04-25 06:00:00|5944.2|5942.4|5942.4|5940.6|5944.4|5942.6|5942|5940.2|117
1714025100000|2024-04-25 06:05:00|5942.3|5940.5|5941.5|5939.7|5942.6|5940.8|5941.3|5939.5|123
1714025400000|2024-04-25 06:10:00|5941.6|5939.8|5945.4|5943.6|5945.4|5943.6|5941.5|5939.7|162
1714025700000|2024-04-25 06:15:00|5945.5|5943.7|5946|5944.2|5946.1|5944.3|5944.8|5943|170
1714026000000|2024-04-25 06:20:00|5946.1|5944.3|5949.1|5947.3|5949.3|5947.5|5946.1|5944.3|174
1714026300000|2024-04-25 06:25:00|5949.6|5947.8|5949.7|5947.9|5950.3|5948.5|5948.1|5946.3|182
1714026600000|2024-04-25 06:30:00|5949.8|5948|5950.7|5948.9|5951.1|5949.3|5949.1|5947.3|219
1714026900000|2024-04-25 06:35:00|5950.6|5948.8|5952.9|5951.1|5953.2|5951.4|5950.3|5948.5|172
1714027200000|2024-04-25 06:40:00|5952.8|5951|5951.8|5950|5953.7|5951.9|5951.8|5950|197
1714027500000|2024-04-25 06:45:00|5951.6|5949.8|5952.5|5950.7|5952.8|5951|5950.4|5948.6|173
1714027800000|2024-04-25 06:50:00|5952.6|5950.8|5954.7|5952.9|5955.5|5953.7|5952.4|5950.6|157
1714028100000|2024-04-25 06:55:00|5954.8|5953|5954|5952.2|5955.2|5953.4|5953|5951.2|187
1714028400000|2024-04-25 07:00:00|5953.9|5952.1|5954.4|5952.6|5954.6|5952.8|5952.7|5950.9|195
1714028700000|2024-04-25 07:05:00|5954.5|5952.7|5954.9|5953.1|5955.8|5954|5952.9|5951.1|203
1714029000000|2024-04-25 07:10:00|5955|5953.2|5952|5950.2|5955.2|5953.4|5951.3|5949.5|181
1714029300000|2024-04-25 07:15:00|5951.9|5950.1|5951.1|5949.3|5952.1|5950.3|5950.7|5948.9|182
1714029600000|2024-04-25 07:20:00|5951.2|5949.4|5949.6|5947.8|5952|5950.2|5949.4|5947.6|159
1714029900000|2024-04-25 07:25:00|5949.5|5947.7|5949.9|5948.1|5951.4|5949.6|5949.1|5947.3|156
1714030200000|2024-04-25 07:30:00|5949.8|5948|5953|5951.2|5954.1|5952.3|5949.8|5948|201
1714030500000|2024-04-25 07:35:00|5952.9|5951.1|5953.8|5952|5953.8|5952|5952.4|5950.6|125
1714030800000|2024-04-25 07:40:00|5953.7|5951.9|5954|5952.2|5954|5952.2|5953.3|5951.5|124
1714031100000|2024-04-25 07:45:00|5953.9|5952.1|5955.7|5953.9|5955.7|5953.9|5953.8|5952|89
1714031400000|2024-04-25 07:50:00|5955.8|5954|5958.3|5956.5|5958.5|5956.7|5955.8|5954|201
1714031700000|2024-04-25 07:55:00|5958.4|5956.6|5959|5957.2|5960|5958.2|5958.2|5956.4|191
1714032000000|2024-04-25 08:00:00|5958.9|5957.1|5962.9|5961.1|5963.4|5961.6|5958.8|5957|136
1714032300000|2024-04-25 08:05:00|5963|5961.2|5961.8|5960|5963|5961.2|5960.8|5959|180
1714032600000|2024-04-25 08:10:00|5961.7|5959.9|5960.2|5958.4|5962.6|5960.8|5960.2|5958.4|144
1714032900000|2024-04-25 08:15:00|5960.3|5958.5|5961.3|5959.5|5961.4|5959.6|5959.7|5957.9|126
1714033200000|2024-04-25 08:20:00|5961.2|5959.4|5960.4|5958.6|5961.5|5959.7|5959.5|5957.7|114
1714033500000|2024-04-25 08:25:00|5960.3|5958.5|5960.5|5958.7|5961.4|5959.6|5959.9|5958.1|96
1714033800000|2024-04-25 08:30:00|5960.4|5958.6|5962.8|5961|5963.1|5961.3|5960.1|5958.3|113
1714034100000|2024-04-25 08:35:00|5962.7|5960.9|5965.4|5963.6|5965.6|5963.8|5962.5|5960.7|141
1714034400000|2024-04-25 08:40:00|5965.3|5963.5|5964.7|5962.9|5965.4|5963.6|5964.1|5962.3|116
1714034700000|2024-04-25 08:45:00|5964.6|5962.8|5964.9|5963.1|5965.5|5963.7|5964.2|5962.4|120
1714035000000|2024-04-25 08:50:00|5964.8|5963|5964.7|5962.9|5964.8|5963|5964.1|5962.3|106
1714035300000|2024-04-25 08:55:00|5964.8|5963|5963.9|5962.1|5965.1|5963.3|5963.3|5961.5|129
1714035600000|2024-04-25 09:00:00|5963.8|5962|5963|5961.2|5964.1|5962.3|5962.8|5960.8|128
1714035900000|2024-04-25 09:05:00|5963.1|5961.3|5962.8|5961|5963.8|5962|5962.2|5960.4|103
1714036200000|2024-04-25 09:10:00|5962.7|5960.9|5962.2|5960.4|5963.3|5961.5|5961.6|5959.8|111
1714036500000|2024-04-25 09:15:00|5962.1|5960.3|5961.9|5960.1|5962.1|5960.3|5961|5959.2|82
1714036800000|2024-04-25 09:20:00|5962|5960.2|5960.8|5959|5962.4|5960.6|5960.5|5958.7|76
1714037100000|2024-04-25 09:25:00|5960.7|5958.9|5961.6|5959.8|5961.8|5960|5960.7|5958.9|120
1714037400000|2024-04-25 09:30:00|5961.5|5959.7|5962.6|5960.8|5962.7|5960.9|5960.6|5958.8|109
1714037700000|2024-04-25 09:35:00|5962.5|5960.7|5961|5959.2|5962.6|5960.8|5959.7|5957.9|138
1714038000000|2024-04-25 09:40:00|5960.9|5959.1|5963|5961.2|5963|5961.2|5960.7|5958.9|163
1714038300000|2024-04-25 09:45:00|5962.9|5961.1|5960.4|5958.6|5963|5961.2|5960.1|5958.3|87
1714038600000|2024-04-25 09:50:00|5960.3|5958.5|5958.4|5956.6|5960.7|5958.9|5958.1|5956.3|143
1714038900000|2024-04-25 09:55:00|5958.3|5956.5|5958.9|5957.1|5959|5957.2|5957.4|5955.6|115
1714039200000|2024-04-25 10:00:00|5959|5957.2|5957.8|5956|5959.1|5957.3|5957.8|5956|111
1714039500000|2024-04-25 10:05:00|5957.9|5956.1|5958.6|5956.8|5958.7|5956.9|5956.1|5954.3|130
1714039800000|2024-04-25 10:10:00|5958.7|5956.9|5958.7|5956.9|5959.7|5957.9|5958.1|5956.3|138
1714040100000|2024-04-25 10:15:00|5958.8|5957|5958.2|5956.4|5960|5958.2|5957.9|5956.1|166
1714040400000|2024-04-25 10:20:00|5958.1|5956.3|5958.7|5956.9|5959.2|5957.4|5957.6|5955.8|133
1714040700000|2024-04-25 10:25:00|5958.6|5956.8|5959.6|5957.8|5959.6|5957.8|5958.4|5956.6|115
1714041000000|2024-04-25 10:30:00|5959.7|5957.9|5959.5|5957.7|5960.6|5958.8|5959.2|5957.4|127
1714041300000|2024-04-25 10:35:00|5959.6|5957.8|5959.3|5957.5|5959.8|5958|5958.6|5956.8|123
1714041600000|2024-04-25 10:40:00|5959.2|5957.4|5958.7|5956.9|5960.3|5958.5|5958.4|5956.6|118
1714041900000|2024-04-25 10:45:00|5958.6|5956.8|5959.2|5957.4|5959.6|5957.8|5958.2|5956.4|146
1714042200000|2024-04-25 10:50:00|5959.3|5957.5|5959.3|5957.5|5960.2|5958.4|5958.6|5956.8|97
1714042500000|2024-04-25 10:55:00|5959.2|5957.4|5959.3|5957.5|5959.6|5957.8|5958.3|5956.5|156
1714042800000|2024-04-25 11:00:00|5959.1|5957.3|5959.2|5957.4|5959.3|5957.5|5958|5956.2|154
1714043100000|2024-04-25 11:05:00|5959.3|5957.5|5959.7|5957.9|5960|5958.2|5958.9|5957.1|139
1714043400000|2024-04-25 11:10:00|5959.8|5958|5960.7|5958.9|5961.1|5959.3|5959.5|5957.7|106
1714043700000|2024-04-25 11:15:00|5960.6|5958.8|5961.7|5959.9|5962.3|5960.5|5960.6|5958.8|116
1714044000000|2024-04-25 11:20:00|5961.8|5960|5963.5|5961.7|5963.8|5962|5961.7|5959.9|143
1714044300000|2024-04-25 11:25:00|5963.6|5961.8|5964.2|5962.4|5964.6|5962.8|5963.6|5961.8|149
1714044600000|2024-04-25 11:30:00|5964.1|5962.3|5962.6|5960.8|5964.6|5962.8|5962.6|5960.8|144
1714044900000|2024-04-25 11:35:00|5962.7|5960.9|5964.3|5962.5|5964.6|5962.8|5961.8|5960|137
1714045200000|2024-04-25 11:40:00|5964.2|5962.4|5962.7|5960.9|5964.5|5962.7|5962.6|5960.8|117
1714045500000|2024-04-25 11:45:00|5962.8|5961|5962.7|5960.9|5962.8|5961|5961.3|5959.5|125
1714045800000|2024-04-25 11:50:00|5962.6|5960.8|5961.2|5959.4|5962.7|5960.9|5960.6|5958.8|105
1714046100000|2024-04-25 11:55:00|5961.3|5959.5|5960.9|5959.1|5961.3|5959.5|5960.6|5958.8|72
1714046400000|2024-04-25 12:00:00|5960.8|5959|5960.3|5958.5|5961.1|5959.3|5960|5958.2|108
1714046700000|2024-04-25 12:05:00|5960.2|5958.4|5960|5958.2|5960.7|5958.9|5959.5|5957.7|123
1714047000000|2024-04-25 12:10:00|5959.9|5958.1|5958.9|5957.1|5960|5958.2|5958.7|5956.9|94
1714047300000|2024-04-25 12:15:00|5958.8|5957|5957.6|5955.8|5958.8|5957|5956.2|5954.4|164
1714047600000|2024-04-25 12:20:00|5957.5|5955.7|5956.6|5954.8|5958.8|5957|5956.6|5954.8|184
1714047900000|2024-04-25 12:25:00|5956.5|5954.7|5958|5954|5958.8|5955.8|5956.2|5954|176
1714048200000|2024-04-25 12:30:00|5958.1|5954.1|5944.9|5943.1|5970.3|5967.2|5939.4|5936.9|865
1714048500000|2024-04-25 12:35:00|5945.4|5943.6|5935.3|5933.5|5948.8|5947|5934.7|5932.9|744
1714048800000|2024-04-25 12:40:00|5935.2|5933.4|5934.8|5933|5937.4|5935.6|5933.3|5931|612
1714049100000|2024-04-25 12:45:00|5934.9|5933.1|5931.7|5929.9|5935.9|5934.1|5929.5|5927.7|511
1714049400000|2024-04-25 12:50:00|5931.6|5929.8|5931|5929.2|5934.2|5932.4|5929.3|5927.5|478
1714049700000|2024-04-25 12:55:00|5930.9|5929.1|5930.5|5928.7|5933|5931.2|5928.3|5926.5|437
1714050000000|2024-04-25 13:00:00|5930.6|5928.8|5929.5|5927.7|5936.2|5934.4|5928.7|5926.9|503
1714050300000|2024-04-25 13:05:00|5928.8|5927|5926.7|5924.9|5930.5|5928.7|5925.7|5923.9|470
1714050600000|2024-04-25 13:10:00|5926.6|5924.8|5921.8|5920|5926.6|5924.8|5921|5919.2|492
1714050900000|2024-04-25 13:15:00|5922|5920.2|5922.5|5920.7|5925.4|5923.6|5921.6|5919.8|368
1714051200000|2024-04-25 13:20:00|5922.6|5920.8|5927.2|5925.4|5927.5|5925.7|5921.4|5919.6|417
1714051500000|2024-04-25 13:25:00|5927|5925.2|5924|5922.2|5927.5|5925.7|5922|5920.2|376
1714051800000|2024-04-25 13:30:00|5924.1|5922.3|5924.9|5923.1|5926.5|5924.6|5923|5921|494
1714052100000|2024-04-25 13:35:00|5925.2|5923.4|5926.1|5924.3|5928.6|5926.8|5924.8|5923|397
1714052400000|2024-04-25 13:40:00|5926.2|5924.4|5932|5930.2|5932.1|5930.3|5924.7|5922.9|465
1714052700000|2024-04-25 13:45:00|5932.1|5930.3|5926.6|5924.8|5932.3|5930.5|5926.3|5924.5|371
1714053000000|2024-04-25 13:50:00|5926.5|5924.7|5924.2|5922.4|5928.5|5926.7|5923.7|5921.9|324
1714053300000|2024-04-25 13:55:00|5924.3|5922.5|5927.9|5924.9|5928.6|5926.8|5923.2|5921.4|234
1714053600000|2024-04-25 14:00:00|5928|5925|5925.1|5923.3|5928.1|5926.2|5923.1|5921.3|380
1714053900000|2024-04-25 14:05:00|5925.6|5923.8|5926.8|5925|5928.9|5927.1|5924.4|5922.6|359
1714054200000|2024-04-25 14:10:00|5926.9|5925.1|5935.7|5933.9|5935.7|5933.9|5926.4|5924.6|375
1714054500000|2024-04-25 14:15:00|5935.6|5933.8|5940.1|5938.3|5941.8|5939.8|5935.5|5933.7|358
1714054800000|2024-04-25 14:20:00|5940|5938.2|5940.3|5938.5|5941.1|5939.3|5937.2|5935.4|375
1714055100000|2024-04-25 14:25:00|5940.4|5938.6|5940.3|5938.5|5941.2|5939.4|5939.1|5937.3|326
1714055400000|2024-04-25 14:30:00|5940.2|5938.4|5939|5937.2|5942.4|5940.6|5938.2|5936.4|327
1714055700000|2024-04-25 14:35:00|5939.1|5937.3|5942.6|5940.8|5942.8|5941|5939.1|5937.3|307
1714056000000|2024-04-25 14:40:00|5942.7|5940.9|5939.5|5937.7|5943.1|5941.3|5936.4|5934.6|341
1714056300000|2024-04-25 14:45:00|5939.6|5937.8|5938.8|5937|5941.7|5939.9|5938.7|5936.9|333
1714056600000|2024-04-25 14:50:00|5939|5937.2|5936.3|5934.5|5940.4|5938.6|5935.7|5933.9|319
1714056900000|2024-04-25 14:55:00|5936.4|5934.6|5936.6|5934.8|5938.3|5936.5|5936|5934.2|238
1714057200000|2024-04-25 15:00:00|5936.5|5934.7|5936|5934.2|5938.5|5936.7|5935.6|5933.8|299
1714057500000|2024-04-25 15:05:00|5936.1|5934.3|5936.8|5935|5937.5|5935.7|5934.8|5933|276
1714057800000|2024-04-25 15:10:00|5936.9|5935.1|5937.8|5936|5938.7|5936.9|5936.9|5935.1|220
1714058100000|2024-04-25 15:15:00|5937.7|5935.9|5938.6|5936.8|5938.9|5937.1|5935.8|5934|226
1714058400000|2024-04-25 15:20:00|5938.7|5936.9|5939.1|5937.3|5939.8|5938|5936.9|5935.1|210
1714058700000|2024-04-25 15:25:00|5939|5937.2|5941.7|5939.9|5942.2|5940.4|5938.6|5936.8|171
1714059000000|2024-04-25 15:30:00|5942|5940.2|5941.1|5939.3|5942.6|5940.8|5940.1|5938.3|224
1714059300000|2024-04-25 15:35:00|5941.2|5939.4|5943.2|5941.4|5943.2|5941.4|5940.6|5938.8|193
1714059600000|2024-04-25 15:40:00|5943.1|5941.3|5941.5|5939.7|5943.3|5941.5|5941.5|5939.7|192
1714059900000|2024-04-25 15:45:00|5941.6|5939.8|5940|5938.2|5941.6|5939.8|5939.7|5937.9|178
1714060200000|2024-04-25 15:50:00|5939.9|5938.1|5940.6|5938.8|5941.9|5940.1|5939.6|5937.8|174
1714060500000|2024-04-25 15:55:00|5940.5|5938.7|5941|5939.2|5941.8|5939.4|5939.7|5937.9|170
1714060800000|2024-04-25 16:00:00|5940.8|5939|5940.7|5938.9|5941.3|5939.5|5939.5|5937.7|216
1714061100000|2024-04-25 16:05:00|5940.8|5939|5941|5939.2|5941.1|5939.3|5939.5|5937.7|207
1714061400000|2024-04-25 16:10:00|5941.1|5939.3|5937.9|5936.1|5941.2|5939.4|5937.3|5934.9|208
1714061700000|2024-04-25 16:15:00|5937.8|5936|5937.4|5935.6|5938.5|5936.7|5937.2|5935|211
1714062000000|2024-04-25 16:20:00|5937.2|5935.4|5937.9|5936.1|5938.5|5936.2|5936.4|5934.4|179
1714062300000|2024-04-25 16:25:00|5937.8|5936|5939.9|5938.1|5940.3|5938.2|5937.6|5935.8|142
1714062600000|2024-04-25 16:30:00|5940|5938.2|5938.9|5937.1|5940.1|5938.2|5938.8|5936.6|186
1714062900000|2024-04-25 16:35:00|5939|5937.2|5939.9|5938.1|5940.8|5939|5938.8|5937|133
1714063200000|2024-04-25 16:40:00|5940|5938.2|5942.9|5941.1|5943.1|5941.3|5939.9|5938.1|140
1714063500000|2024-04-25 16:45:00|5943.1|5941.3|5945.9|5944.1|5946.2|5944.4|5942.7|5940.9|148
1714063800000|2024-04-25 16:50:00|5946|5944.2|5945.9|5944.1|5946.5|5944.7|5945|5943.2|207
1714064100000|2024-04-25 16:55:00|5946|5944.2|5945.8|5944|5947.5|5945.7|5944.4|5942.6|230
1714064400000|2024-04-25 17:00:00|5945.9|5944.1|5947.9|5946.1|5948.7|5946.9|5945.2|5943.4|261
1714064700000|2024-04-25 17:05:00|5948|5946.2|5947.3|5945.5|5948.1|5946.3|5946.3|5944.5|229
1714065000000|2024-04-25 17:10:00|5947.1|5945.3|5945.8|5944|5947.1|5945.3|5945|5943.2|240
1714065300000|2024-04-25 17:15:00|5945.9|5944.1|5946.7|5944.9|5948.1|5946.3|5945.9|5944.1|177
1714065600000|2024-04-25 17:20:00|5946.8|5945|5945.1|5943.3|5946.9|5945.1|5944.7|5942.9|197
1714065900000|2024-04-25 17:25:00|5945|5943.2|5947.1|5945.3|5947.4|5945.6|5944.8|5943|169
1714066200000|2024-04-25 17:30:00|5946.9|5945.1|5947.7|5945.9|5948.5|5946.7|5946.5|5944.7|163
1714066500000|2024-04-25 17:35:00|5947.6|5945.8|5950.6|5948.8|5950.9|5949.1|5947.3|5945.5|178
1714066800000|2024-04-25 17:40:00|5950.5|5948.7|5950.8|5949|5950.8|5949|5949.6|5947.8|180
1714067100000|2024-04-25 17:45:00|5950.9|5949.1|5950.3|5948.5|5951.5|5949.7|5950|5948.2|213
1714067400000|2024-04-25 17:50:00|5950.2|5948.4|5950.9|5949.1|5951.2|5949.4|5949.6|5947.8|219
1714067700000|2024-04-25 17:55:00|5950.8|5949|5950.3|5948.5|5951.1|5949.3|5950|5948.2|215
1714068000000|2024-04-25 18:00:00|5950.4|5948.6|5947.1|5945.3|5950.4|5948.6|5946.7|5944.9|203
1714068300000|2024-04-25 18:05:00|5947|5945.2|5949|5947.2|5949.3|5947.5|5946.2|5944.4|257
1714068600000|2024-04-25 18:10:00|5949.1|5947.3|5948.7|5946.9|5949.2|5947.4|5948.2|5946.4|193
1714068900000|2024-04-25 18:15:00|5948.6|5946.8|5949.3|5947.5|5949.6|5947.8|5948.1|5946.3|177
1714069200000|2024-04-25 18:20:00|5949.5|5947.7|5948.7|5946.9|5950.3|5948.5|5948.5|5946.7|221
1714069500000|2024-04-25 18:25:00|5948.6|5946.8|5944.5|5942.7|5948.6|5946.8|5944.2|5942.4|163
1714069800000|2024-04-25 18:30:00|5944.4|5942.6|5945.5|5943.7|5946.6|5944.8|5944.1|5942.3|163
1714070100000|2024-04-25 18:35:00|5945.6|5943.8|5945|5943.2|5945.7|5943.9|5944.1|5942.3|174
1714070400000|2024-04-25 18:40:00|5945.1|5943.3|5945.4|5943.6|5945.7|5943.9|5943.7|5941.9|190
1714070700000|2024-04-25 18:45:00|5945.3|5943.5|5945.9|5944.1|5946|5944.2|5944.9|5943.1|179
1714071000000|2024-04-25 18:50:00|5946|5944.2|5946.1|5944.3|5946.7|5944.9|5945.9|5944.1|131
1714071300000|2024-04-25 18:55:00|5946|5944.2|5946.5|5943.5|5946.6|5944.8|5945.1|5943.3|152
1714071600000|2024-04-25 19:00:00|5946.4|5943.4|5950.5|5948.7|5950.5|5948.7|5946.4|5943.4|239
1714071900000|2024-04-25 19:05:00|5950.4|5948.6|5950.8|5949|5951.1|5949.3|5949.7|5947.9|139
1714072200000|2024-04-25 19:10:00|5950.9|5949.1|5951.2|5949.4|5951.7|5949.9|5950.5|5948.7|146
1714072500000|2024-04-25 19:15:00|5951.4|5949.6|5951.5|5949.7|5951.8|5950|5950.9|5949.1|150
1714072800000|2024-04-25 19:20:00|5951.4|5949.6|5952.7|5950.9|5953.6|5951.8|5951.3|5949.5|175
1714073100000|2024-04-25 19:25:00|5952.8|5951|5953.1|5951.3|5953.6|5951.8|5952.3|5950.5|179
1714073400000|2024-04-25 19:30:00|5953|5951.2|5952.1|5950.3|5953|5951.2|5952|5950.2|123
1714073700000|2024-04-25 19:35:00|5952|5950.2|5950.9|5949.1|5952.1|5950.3|5950.5|5948.7|107
1714074000000|2024-04-25 19:40:00|5950.8|5949|5950.5|5948.7|5951.1|5949.3|5949.6|5947.8|120
1714074300000|2024-04-25 19:45:00|5950.6|5948.8|5949.1|5947.3|5950.7|5948.9|5948.9|5947.1|168
1714074600000|2024-04-25 19:50:00|5949|5947.2|5948.2|5946.4|5949.1|5947.3|5948|5946.2|144
1714074900000|2024-04-25 19:55:00|5948|5946.2|5948.8|5947|5948.8|5947|5948|5946.2|195
1714075200000|2024-04-25 20:00:00|5948.7|5946.9|5950.3|5948.5|5950.6|5948.8|5948.1|5946.3|213
1714075500000|2024-04-25 20:05:00|5950.2|5948.4|5951.8|5950|5952.5|5950.4|5950.1|5948.3|182
1714075800000|2024-04-25 20:10:00|5951.7|5949.9|5951.6|5949.8|5952.5|5950.1|5951.2|5948.8|204
1714076100000|2024-04-25 20:15:00|5951.7|5949.9|5951.6|5949.8|5951.9|5950.1|5951.4|5949.6|149
1714076400000|2024-04-25 20:20:00|5951.5|5949.7|5950.7|5948.9|5951.6|5949.8|5950.6|5948.8|80
1714076700000|2024-04-25 20:25:00|5950.6|5948.8|5950.6|5948.8|5950.8|5949|5950.5|5948.7|61
1714077000000|2024-04-25 20:30:00|5950.5|5948.7|5952|5950.2|5952.1|5950.3|5950.5|5948.7|60
1714077300000|2024-04-25 20:35:00|5952.1|5950.3|5952.6|5950.8|5952.6|5950.8|5952|5950.2|69
1714077600000|2024-04-25 20:40:00|5952.5|5950.7|5952.5|5950.7|5952.8|5951|5952.2|5950.4|99
1714077900000|2024-04-25 20:45:00|5952.6|5950.8|5950.1|5948.3|5952.6|5950.8|5950|5947.8|97
1714078200000|2024-04-25 20:50:00|5950|5948.2|5949.9|5948.1|5950.9|5948.6|5949.7|5947.5|85
1714078500000|2024-04-25 20:55:00|5950.8|5947.2|5950.5|5945.7|5951.4|5947.2|5950.2|5945.7|73
1714078800000|2024-04-25 21:00:00|5950.9|5945.1|5951.4|5945.6|5951.7|5945.9|5944.6|5938.8|30
1714079100000|2024-04-25 21:05:00|5951.5|5945.7|5955.4|5949.6|5956.6|5950.8|5951.5|5945.7|105
1714079400000|2024-04-25 21:10:00|5955.9|5950.1|5949.8|5944|5955.9|5950.1|5946.4|5940.6|204
1714079700000|2024-04-25 21:15:00|5950|5944.2|5949.9|5944.1|5951.6|5945.8|5949.3|5943.5|51
1714080000000|2024-04-25 21:20:00|5950.1|5944.3|5948.4|5942.6|5951.7|5945.9|5948.4|5942.6|66
1714080300000|2024-04-25 21:25:00|5948.6|5942.8|5951.6|5945.8|5957.7|5951.9|5946.1|5940.3|221
1714080600000|2024-04-25 21:30:00|5951.5|5945.7|5952.6|5946.8|5953.3|5947.5|5950.3|5944.5|108
1714080900000|2024-04-25 21:35:00|5952.5|5946.7|5951.9|5946.1|5952.8|5947|5951.7|5945.9|44
1714081200000|2024-04-25 21:40:00|5951.8|5946|5951.9|5946.1|5952|5946.9|5950|5944.2|113
1714081500000|2024-04-25 21:45:00|5952|5946.6|5951.7|5945.9|5952.2|5947|5951.4|5945.6|70
1714081800000|2024-04-25 21:50:00|5951.8|5946|5950.7|5944.9|5952.3|5946.7|5950.3|5944.7|65
1714082100000|2024-04-25 21:55:00|5950.6|5944.8|5951.5|5945.7|5952.3|5946.5|5950.6|5944.8|107
1714082400000|2024-04-25 22:00:00|5952.6|5946.8|5951.7|5946.9|5953.5|5948.3|5950.7|5944.9|144
1714082700000|2024-04-25 22:05:00|5950.8|5947.8|5952.5|5949.5|5952.6|5949.6|5950.7|5947.7|50
1714083000000|2024-04-25 22:10:00|5952.6|5949.6|5952.3|5949.3|5952.6|5949.6|5952.3|5949.3|24
1714083300000|2024-04-25 22:15:00|5952.4|5949.4|5952.3|5949.3|5952.7|5949.7|5952.2|5949.2|77
1714083600000|2024-04-25 22:20:00|5952.2|5949.2|5952.4|5949.4|5952.5|5949.9|5951.6|5949.2|45
1714083900000|2024-04-25 22:25:00|5952.3|5949.3|5951.7|5948.7|5952.3|5949.4|5950.9|5948.3|23
1714084200000|2024-04-25 22:30:00|5951.1|5949.3|5953.4|5950.4|5954.2|5951.6|5951.1|5948.6|82
1714084500000|2024-04-25 22:35:00|5953.3|5950.3|5953|5951.2|5954|5951.8|5952.6|5950.3|69
1714084800000|2024-04-25 22:40:00|5952.9|5951.1|5953.3|5951.5|5954.1|5951.5|5952.9|5950.5|58
1714085100000|2024-04-25 22:45:00|5953.2|5951.4|5954.6|5952.8|5955.7|5953.8|5953.2|5950.8|87
1714085400000|2024-04-25 22:50:00|5954.5|5952.7|5955|5953.2|5955|5953.2|5953.9|5951.8|64
1714085700000|2024-04-25 22:55:00|5954.9|5953.1|5955.6|5952.6|5955.9|5953.2|5954.1|5951.8|63
1714086000000|2024-04-25 23:00:00|5955.5|5952.5|5957.5|5954.5|5957.5|5954.5|5954.8|5952.3|52
1714086300000|2024-04-25 23:05:00|5957.4|5954.4|5959.1|5957.3|5960.1|5958|5957.3|5954.3|74
1714086600000|2024-04-25 23:10:00|5959|5957.2|5960|5957|5960.4|5958|5957.9|5956.1|53
1714086900000|2024-04-25 23:15:00|5959.9|5956.9|5962|5959|5962.2|5959.2|5959.9|5956.9|32
1714087200000|2024-04-25 23:20:00|5961.9|5958.9|5961|5959.2|5962.5|5959.6|5960.9|5958.9|19
1714087500000|2024-04-25 23:25:00|5960.9|5959.1|5961.2|5959.4|5962|5960|5960.9|5958.8|34
1714087800000|2024-04-25 23:30:00|5961.3|5959.5|5960.3|5958.5|5962.4|5960|5960.3|5958.5|65
1714088100000|2024-04-25 23:35:00|5959.9|5958.1|5960.2|5958.4|5960.8|5959|5959.2|5957.4|56
1714088400000|2024-04-25 23:40:00|5960.3|5958.5|5959.1|5957.3|5961|5959|5959.1|5957.3|56
1714088700000|2024-04-25 23:45:00|5959.2|5957.4|5958.3|5956.5|5959.7|5957.4|5958.1|5956.3|71
1714089000000|2024-04-25 23:50:00|5958.2|5956.4|5957.8|5956|5958.8|5957|5957.6|5955.8|74
1714089300000|2024-04-25 23:55:00|5957.7|5955.9|5958|5956.2|5959.1|5957.3|5957.4|5955.6|118
1714089600000|2024-04-26 00:00:00|5957.9|5956.1|5960.3|5958.5|5960.6|5958.8|5957|5955.2|168
1714089900000|2024-04-26 00:05:00|5960.2|5958.4|5959.3|5957.5|5960.7|5958.9|5958.5|5956.7|159
1714090200000|2024-04-26 00:10:00|5959.2|5957.4|5961.4|5959.6|5961.7|5959.9|5958.8|5957|175
1714090500000|2024-04-26 00:15:00|5961.3|5959.5|5963.6|5961.8|5963.6|5961.8|5960.3|5958.5|161
1714090800000|2024-04-26 00:20:00|5963.7|5961.9|5963.9|5962.1|5964.7|5962.9|5963.3|5961.5|160
1714091100000|2024-04-26 00:25:00|5964|5962.2|5963.8|5962|5964.7|5962.9|5963.4|5961.6|148
1714091400000|2024-04-26 00:30:00|5963.9|5962.1|5961.6|5959.8|5963.9|5962.1|5961.6|5959.8|139
1714091700000|2024-04-26 00:35:00|5961.5|5959.7|5962.2|5960.4|5963.4|5961.6|5961.5|5959.7|129
1714092000000|2024-04-26 00:40:00|5962.3|5960.5|5961.6|5959.8|5962.4|5960.6|5961.2|5959.4|139
1714092300000|2024-04-26 00:45:00|5961.9|5960.1|5963.9|5962.1|5964.8|5963|5961.8|5960|147
1714092600000|2024-04-26 00:50:00|5964|5962.2|5964.3|5962.5|5964.8|5963|5963.3|5961.5|165
1714092900000|2024-04-26 00:55:00|5964.2|5962.4|5964.2|5962.4|5964.3|5962.5|5963.4|5961.6|140
1714093200000|2024-04-26 01:00:00|5964.1|5962.3|5964.6|5962.8|5965.9|5964.1|5963.9|5962.1|191
1714093500000|2024-04-26 01:05:00|5964.7|5962.9|5965.7|5963.9|5966|5964.2|5963.8|5962|137
1714093800000|2024-04-26 01:10:00|5965.8|5964|5963.3|5961.5|5965.9|5964.1|5963|5961.2|164
1714094100000|2024-04-26 01:15:00|5963.5|5961.7|5964.7|5962.9|5964.9|5963.1|5963.3|5961.5|148
1714094400000|2024-04-26 01:20:00|5964.6|5962.8|5963.5|5961.7|5964.7|5962.9|5963.1|5961.3|134
1714094700000|2024-04-26 01:25:00|5963.4|5961.6|5962.5|5960.7|5964.3|5962.5|5962.4|5960.6|143
1714095000000|2024-04-26 01:30:00|5962.6|5960.8|5965.7|5963.9|5966.3|5964.4|5962.6|5960.8|196
1714095300000|2024-04-26 01:35:00|5965.6|5963.8|5967|5965.2|5967.8|5966|5965.3|5963.5|208
1714095600000|2024-04-26 01:40:00|5967.1|5965.3|5965.8|5964|5967.1|5965.3|5965|5963.2|166
1714095900000|2024-04-26 01:45:00|5965.7|5963.9|5968.2|5966.4|5969.3|5967.5|5965.1|5963.3|227
1714096200000|2024-04-26 01:50:00|5968.1|5966.3|5968.8|5967|5969.1|5967.3|5967.4|5965.6|128
1714096500000|2024-04-26 01:55:00|5968.9|5967.1|5967.1|5965.3|5968.9|5967.1|5966.9|5965.1|151
1714096800000|2024-04-26 02:00:00|5967|5965.2|5966.5|5964.7|5967.6|5965.8|5966|5964.2|127
1714097100000|2024-04-26 02:05:00|5966.6|5964.8|5966.1|5964.3|5967.1|5965.3|5966|5964.2|122
1714097400000|2024-04-26 02:10:00|5966.2|5964.4|5966.8|5965|5967.4|5965.6|5966|5964.2|127
1714097700000|2024-04-26 02:15:00|5966.9|5965.1|5966.9|5965.1|5967.6|5965.8|5966.8|5965|114
1714098000000|2024-04-26 02:20:00|5966.8|5965|5968.3|5966.5|5968.5|5966.7|5966.8|5965|92
1714098300000|2024-04-26 02:25:00|5967.6|5965.8|5967.4|5965.6|5967.6|5965.8|5966.1|5964.3|95
1714098600000|2024-04-26 02:30:00|5967.5|5965.7|5966.9|5963.9|5968.4|5966.6|5966.4|5963.9|101
1714098900000|2024-04-26 02:35:00|5967|5964|5965.9|5962.9|5967.3|5964.3|5965.5|5962.5|123
1714099200000|2024-04-26 02:40:00|5966|5963|5962.6|5959.6|5966|5963|5962.5|5959.5|151
1714099500000|2024-04-26 02:45:00|5962.5|5959.5|5960.9|5957.9|5963.1|5960.1|5959|5956|160
1714099800000|2024-04-26 02:50:00|5961|5958|5964.1|5961.1|5964.4|5961.4|5960.5|5957.5|116
1714100100000|2024-04-26 02:55:00|5964|5961|5963|5960|5964.5|5961.5|5962.7|5959.7|138
1714100400000|2024-04-26 03:00:00|5962.9|5959.9|5962.5|5959.5|5963.3|5960.3|5961.8|5958.8|135
1714100700000|2024-04-26 03:05:00|5962.4|5959.4|5963|5960|5963.2|5960.2|5962|5959|112
1714101000000|2024-04-26 03:10:00|5962.9|5959.9|5961.9|5958.9|5963|5960|5960.5|5957.5|128
1714101300000|2024-04-26 03:15:00|5961.8|5958.8|5963.8|5960.8|5964.1|5961.1|5961.8|5958.8|135
1714101600000|2024-04-26 03:20:00|5963.9|5960.9|5961.6|5958.6|5963.9|5960.9|5960.1|5957.1|259
1714101900000|2024-04-26 03:25:00|5961.7|5958.7|5962.7|5959.7|5963|5960|5960.3|5957.3|233
1714102200000|2024-04-26 03:30:00|5962.6|5959.6|5959.2|5956.2|5962.7|5959.7|5958.9|5955.9|241
1714102500000|2024-04-26 03:35:00|5959.1|5956.1|5955.9|5954.1|5960.4|5957.4|5955.5|5953.7|192
1714102800000|2024-04-26 03:40:00|5956|5954.2|5954.5|5952.7|5957|5955.2|5954.3|5952.5|178
1714103100000|2024-04-26 03:45:00|5954.8|5953|5955.6|5953.8|5956.3|5954.5|5954.4|5952.6|177
1714103400000|2024-04-26 03:50:00|5955.7|5953.9|5956.5|5954.7|5958.8|5957|5955.7|5953.9|133
1714103700000|2024-04-26 03:55:00|5956.4|5954.6|5957.4|5955.6|5957.6|5955.8|5956.4|5954.6|125
1714104000000|2024-04-26 04:00:00|5957.6|5955.8|5956.1|5954.3|5957.6|5955.8|5956|5954.2|117
1714104300000|2024-04-26 04:05:00|5956|5954.2|5956.5|5954.7|5957.1|5955.3|5955.4|5953.6|156
1714104600000|2024-04-26 04:10:00|5956.6|5954.8|5956.8|5955|5957.7|5955.9|5956.3|5954.5|96
1714104900000|2024-04-26 04:15:00|5957.1|5955.3|5956.5|5954.7|5957.2|5955.4|5956.3|5954.5|89
1714105200000|2024-04-26 04:20:00|5956.7|5954.9|5956.4|5954.6|5957.4|5955.6|5955.5|5953.7|113
1714105500000|2024-04-26 04:25:00|5956.6|5954.8|5956.6|5954.8|5957.1|5955.3|5956|5954.2|102
1714105800000|2024-04-26 04:30:00|5956.5|5954.7|5955.7|5953.9|5957.2|5955.4|5955.7|5953.9|161
1714106100000|2024-04-26 04:35:00|5955.6|5953.8|5955.7|5953.9|5956.7|5954.9|5955.4|5953.6|117
1714106400000|2024-04-26 04:40:00|5955.6|5953.8|5956.4|5954.6|5956.4|5954.6|5955.4|5953.6|112
1714106700000|2024-04-26 04:45:00|5956.3|5954.5|5957.3|5955.5|5957.9|5956.1|5956.3|5954.5|122
1714107000000|2024-04-26 04:50:00|5957.2|5955.4|5957.7|5955.9|5957.9|5956.1|5956.6|5954.8|143
1714107300000|2024-04-26 04:55:00|5957.6|5955.8|5957.3|5955.5|5957.9|5956.1|5957|5955.2|129
1714107600000|2024-04-26 05:00:00|5957.2|5955.4|5957.8|5956|5957.9|5956.1|5956.9|5955.1|166
1714107900000|2024-04-26 05:05:00|5957.9|5956.1|5957.8|5956|5957.9|5956.1|5957.1|5955.3|129
1714108200000|2024-04-26 05:10:00|5957.7|5955.9|5960.7|5958.9|5960.8|5959|5957.7|5955.9|123
1714108500000|2024-04-26 05:15:00|5960.8|5959|5961.7|5959.9|5961.7|5959.9|5960.2|5958.4|142
1714108800000|2024-04-26 05:20:00|5961.8|5960|5962.1|5960.3|5962.5|5960.7|5960.8|5959|125
1714109100000|2024-04-26 05:25:00|5962.2|5960.4|5962.2|5960.4|5963.3|5961.5|5961.9|5960.1|116
1714109400000|2024-04-26 05:30:00|5962.1|5960.3|5962|5960.2|5962.3|5960.5|5961.5|5959.7|165
1714109700000|2024-04-26 05:35:00|5962.1|5960.3|5962.5|5960.7|5962.8|5961|5961.8|5960|121
1714110000000|2024-04-26 05:40:00|5962.4|5960.6|5961.7|5959.9|5962.9|5961.1|5960.4|5958.6|186
1714110300000|2024-04-26 05:45:00|5961.6|5959.8|5966.6|5964.8|5966.9|5965.1|5961.6|5959.8|261
1714110600000|2024-04-26 05:50:00|5966.5|5964.7|5965.4|5963.6|5966.6|5964.8|5964.8|5963|156
1714110900000|2024-04-26 05:55:00|5965.3|5963.5|5964.4|5962.6|5965.4|5963.6|5964.2|5962.4|211
1714111200000|2024-04-26 06:00:00|5964.3|5962.5|5965.4|5963.6|5966.2|5964.4|5964.3|5962.5|193
1714111500000|2024-04-26 06:05:00|5965.3|5963.5|5966.1|5964.3|5967.6|5965.8|5965.3|5963.5|195
1714111800000|2024-04-26 06:10:00|5966.2|5964.4|5966.4|5964.6|5966.7|5964.9|5964.7|5962.9|219
1714112100000|2024-04-26 06:15:00|5966.3|5964.5|5966.2|5964.4|5967|5965.2|5964.7|5962.9|180
1714112400000|2024-04-26 06:20:00|5966.3|5964.5|5964.6|5962.8|5966.6|5964.8|5964.3|5962.5|220
1714112700000|2024-04-26 06:25:00|5964.5|5962.7|5963.9|5962.1|5965|5963.2|5962.5|5960.7|157
1714113000000|2024-04-26 06:30:00|5964.1|5962.3|5963.8|5962|5964.7|5962.9|5963.5|5961.7|202
1714113300000|2024-04-26 06:35:00|5963.9|5962.1|5966.4|5964.6|5966.9|5965.1|5963.9|5962.1|193
1714113600000|2024-04-26 06:40:00|5966.5|5964.7|5969.5|5967.7|5970|5968.2|5965.6|5963.8|207
1714113900000|2024-04-26 06:45:00|5969.7|5967.9|5968.4|5966.6|5969.8|5968|5968.3|5966.5|225
1714114200000|2024-04-26 06:50:00|5968.3|5966.5|5968.8|5967|5970.5|5968.7|5968|5966.2|164
1714114500000|2024-04-26 06:55:00|5968.9|5967.1|5964.5|5962.7|5969|5967.2|5963.9|5962.1|218
1714114800000|2024-04-26 07:00:00|5964.7|5962.9|5962.7|5960.9|5965.4|5963.6|5961.6|5959.8|299
1714115100000|2024-04-26 07:05:00|5962.6|5960.8|5959|5957.2|5962.7|5960.9|5959|5957.2|269
1714115400000|2024-04-26 07:10:00|5959.1|5957.3|5959|5957.2|5959.7|5957.9|5956.6|5954.8|290
1714115700000|2024-04-26 07:15:00|5958.9|5957.1|5961.2|5959.4|5961.7|5959.9|5957.6|5955.8|237
1714116000000|2024-04-26 07:20:00|5961.1|5959.3|5959.2|5957.4|5961.6|5959.8|5958.8|5957|229
1714116300000|2024-04-26 07:25:00|5959.3|5957.5|5960.2|5958.4|5960.7|5958.9|5959.2|5957.4|235
1714116600000|2024-04-26 07:30:00|5960.1|5958.3|5960.1|5958.3|5961.6|5959.8|5958.7|5956.9|210
1714116900000|2024-04-26 07:35:00|5959.8|5958|5961.2|5959.4|5961.6|5959.8|5958.4|5956.6|211
1714117200000|2024-04-26 07:40:00|5961.3|5959.5|5959.9|5958.1|5962|5960.2|5959.4|5957.6|205
1714117500000|2024-04-26 07:45:00|5959.8|5958|5960.6|5958.8|5960.7|5958.9|5958|5956.2|297
1714117800000|2024-04-26 07:50:00|5960.7|5958.9|5962.5|5960.7|5962.6|5960.8|5960.2|5958.4|187
1714118100000|2024-04-26 07:55:00|5962.4|5960.6|5960.5|5958.7|5962.7|5960.9|5960.1|5958.3|226
1714118400000|2024-04-26 08:00:00|5960.4|5958.6|5964.8|5961.8|5969.3|5966.8|5959.9|5958.1|658
1714118700000|2024-04-26 08:05:00|5964.7|5961.7|5966|5963|5967.6|5964.6|5962.6|5959.6|479
1714119000000|2024-04-26 08:10:00|5966.1|5963.1|5966.1|5963.1|5966.7|5963.7|5964.1|5961.1|346
1714119300000|2024-04-26 08:15:00|5965.8|5962.8|5964|5962.2|5966.5|5963.5|5963.2|5961.2|339
1714119600000|2024-04-26 08:20:00|5963.9|5962.1|5964.1|5962.3|5964.8|5963|5961.9|5960.1|287
1714119900000|2024-04-26 08:25:00|5964|5962.2|5967.4|5965.6|5967.7|5965.9|5963.6|5961.8|298
1714120200000|2024-04-26 08:30:00|5967.3|5965.5|5968.1|5966.3|5968.8|5967|5965.8|5964|237
1714120500000|2024-04-26 08:35:00|5968|5966.2|5967.1|5965.3|5968.1|5966.3|5965.5|5963.7|222
1714120800000|2024-04-26 08:40:00|5967.4|5965.6|5967.9|5966.1|5969.6|5967.8|5967.2|5965.4|216
1714121100000|2024-04-26 08:45:00|5967.8|5966|5966.3|5964.5|5968|5966.2|5966|5964.2|206
1714121400000|2024-04-26 08:50:00|5966.4|5964.6|5963.8|5962|5966.4|5964.6|5963.6|5961.8|154
1714121700000|2024-04-26 08:55:00|5963.7|5961.9|5962.4|5960.6|5964|5962.2|5961|5959.2|157
1714122000000|2024-04-26 09:00:00|5962.3|5960.5|5961.5|5959.7|5962.5|5960.7|5961|5959.2|165
1714122300000|2024-04-26 09:05:00|5961.4|5959.6|5960.5|5958.7|5962.8|5961|5960|5958.2|171
1714122600000|2024-04-26 09:10:00|5960.6|5958.8|5959.6|5957.8|5961|5959.2|5958.9|5957.1|177
1714122900000|2024-04-26 09:15:00|5959.7|5957.9|5956.7|5954.9|5959.8|5958|5956|5954.2|169
1714123200000|2024-04-26 09:20:00|5956.6|5954.8|5954.9|5953.1|5957.4|5955.6|5954.8|5953|124
1714123500000|2024-04-26 09:25:00|5955|5953.2|5954.9|5953.1|5955.4|5953.6|5953.4|5951.6|185
1714123800000|2024-04-26 09:30:00|5955|5953.2|5955.1|5953.3|5956|5954.2|5954.6|5952.8|147
1714124100000|2024-04-26 09:35:00|5954.9|5953.1|5954.4|5952.6|5955.1|5953.3|5953.4|5951.6|187
1714124400000|2024-04-26 09:40:00|5954.5|5952.7|5955.7|5953.9|5955.7|5953.9|5953.6|5951.8|171
1714124700000|2024-04-26 09:45:00|5955.6|5953.8|5956.5|5954.7|5957.3|5955.5|5955.6|5953.8|138
1714125000000|2024-04-26 09:50:00|5956.4|5954.6|5957.1|5955.3|5957.2|5955.4|5956|5954.2|109
1714125300000|2024-04-26 09:55:00|5957|5955.2|5957|5955.2|5957.4|5955.6|5956|5954.2|135
1714125600000|2024-04-26 10:00:00|5957.1|5955.3|5954.7|5952.9|5957.4|5955.6|5954.7|5952.9|137
1714125900000|2024-04-26 10:05:00|5954.6|5952.8|5953.6|5951.8|5955.3|5953.5|5953.6|5951.8|112
1714126200000|2024-04-26 10:10:00|5953.5|5951.7|5952.3|5950.5|5953.5|5951.7|5951.4|5949.6|155
1714126500000|2024-04-26 10:15:00|5952.4|5950.6|5954.6|5952.8|5955.6|5953.8|5952.2|5950.4|117
1714126800000|2024-04-26 10:20:00|5954.7|5952.9|5953|5951.2|5955.2|5953.4|5952.4|5950.6|150
1714127100000|2024-04-26 10:25:00|5952.9|5951.1|5952.5|5950.7|5953|5951.2|5951.6|5949.8|94
1714127400000|2024-04-26 10:30:00|5952.4|5950.6|5952.1|5950.3|5952.9|5951.1|5951.5|5949.7|121
1714127700000|2024-04-26 10:35:00|5952.2|5950.4|5953.5|5951.7|5954.1|5952.3|5950.7|5948.9|127
1714128000000|2024-04-26 10:40:00|5953.4|5951.6|5952.4|5950.6|5953.5|5951.7|5952.2|5950.4|81
1714128300000|2024-04-26 10:45:00|5952.5|5950.7|5951.9|5950.1|5954|5952.2|5951.5|5949.7|153
1714128600000|2024-04-26 10:50:00|5952|5950.2|5954.5|5952.7|5954.7|5952.9|5951.9|5950.1|96
1714128900000|2024-04-26 10:55:00|5954.6|5952.8|5949.9|5948.1|5954.7|5952.9|5949.7|5947.9|180
1714129200000|2024-04-26 11:00:00|5949.5|5947.7|5948.6|5946.8|5949.9|5948.1|5946.9|5945.1|227
1714129500000|2024-04-26 11:05:00|5948.7|5946.9|5951.1|5949.3|5951.1|5949.3|5948.6|5946.8|145
1714129800000|2024-04-26 11:10:00|5951|5949.2|5951.6|5949.8|5952.3|5950.5|5950.9|5949.1|113
1714130100000|2024-04-26 11:15:00|5951.7|5949.9|5952.3|5950.5|5953.1|5951.3|5950.4|5948.6|265
1714130400000|2024-04-26 11:20:00|5952.4|5950.6|5952|5950.2|5953.7|5951.9|5951.9|5950.1|186
1714130700000|2024-04-26 11:25:00|5951.9|5950.1|5951.5|5949.7|5952.8|5951|5951.2|5949.4|141
1714131000000|2024-04-26 11:30:00|5951.6|5949.8|5951.5|5949.7|5952.3|5950.5|5950.4|5948.6|154
1714131300000|2024-04-26 11:35:00|5951.6|5949.8|5951.2|5949.4|5952.4|5950.6|5950.3|5948.5|158
1714131600000|2024-04-26 11:40:00|5951.3|5949.5|5951.8|5950|5951.8|5950|5950.4|5948.6|150
1714131900000|2024-04-26 11:45:00|5951.9|5950.1|5949.5|5947.7|5953|5951.2|5949.5|5947.7|117
1714132200000|2024-04-26 11:50:00|5949.6|5947.8|5950.5|5948.7|5950.5|5948.7|5948.8|5947|99
1714132500000|2024-04-26 11:55:00|5950.4|5948.6|5950.5|5948.7|5951.3|5949.5|5949.8|5948|136
1714132800000|2024-04-26 12:00:00|5950.4|5948.6|5950.9|5949.1|5952.8|5951|5949.9|5948.1|201
1714133100000|2024-04-26 12:05:00|5951|5949.2|5949.9|5948.1|5951.2|5949.4|5949.8|5948|155
1714133400000|2024-04-26 12:10:00|5949.8|5948|5951|5949.2|5951.1|5949.3|5948.9|5947.1|119
1714133700000|2024-04-26 12:15:00|5951.2|5949.4|5949.3|5947.5|5951.4|5949.6|5948.8|5947|160
1714134000000|2024-04-26 12:20:00|5949.4|5947.6|5949.4|5947.6|5949.8|5948|5947.4|5945.6|209
1714134300000|2024-04-26 12:25:00|5949.5|5947.7|5949.4|5945.4|5951.4|5949.6|5947.9|5944.9|247
1714134600000|2024-04-26 12:30:00|5949.1|5945.2|5954.2|5951.2|5966.6|5962.6|5948.6|5945.2|821
1714134900000|2024-04-26 12:35:00|5954.4|5951.4|5961.5|5959.7|5961.7|5959.9|5952.2|5949.2|663
1714135200000|2024-04-26 12:40:00|5961.6|5959.8|5957.5|5955.7|5961.6|5959.8|5954.3|5952.1|544
1714135500000|2024-04-26 12:45:00|5957.6|5955.8|5949.1|5947.3|5958|5956.2|5947.8|5946|511
1714135800000|2024-04-26 12:50:00|5949|5947.2|5949.2|5947.4|5950.9|5949.1|5947|5945.2|445
1714136100000|2024-04-26 12:55:00|5949.1|5947.3|5955|5953.2|5955.2|5953.4|5949.1|5947.3|385
1714136400000|2024-04-26 13:00:00|5955.1|5953.3|5956.3|5954.5|5959.8|5958|5955.1|5953.3|405
1714136700000|2024-04-26 13:05:00|5956.4|5954.6|5957.4|5955.6|5957.8|5956|5953.8|5952|382
1714137000000|2024-04-26 13:10:00|5957.5|5955.7|5953|5951.2|5958.6|5956.8|5952.8|5951|302
1714137300000|2024-04-26 13:15:00|5953.1|5951.3|5953|5951.2|5955.4|5953.6|5952.6|5950.8|288
1714137600000|2024-04-26 13:20:00|5952.9|5951.1|5952|5950.2|5954|5952.2|5951.4|5949.6|274
1714137900000|2024-04-26 13:25:00|5952.4|5950.6|5950.9|5949.1|5955.1|5953.3|5950.6|5948.8|305
1714138200000|2024-04-26 13:30:00|5951|5949.2|5953.5|5951.7|5954.7|5952.9|5950.4|5948.6|424
1714138500000|2024-04-26 13:35:00|5953.6|5951.8|5956.1|5954.3|5957.1|5955.3|5951.4|5949.6|346
1714138800000|2024-04-26 13:40:00|5956.2|5954.4|5956|5954.2|5957.1|5955.3|5953|5951.2|288
1714139100000|2024-04-26 13:45:00|5955.9|5954.1|5956.6|5954.8|5956.6|5954.8|5954|5952.2|232
1714139400000|2024-04-26 13:50:00|5956.7|5954.9|5957.2|5955.4|5959|5957.2|5956.4|5954.6|243
1714139700000|2024-04-26 13:55:00|5957.1|5955.3|5958.2|5954.2|5958.4|5956.1|5956.4|5954.2|249
1714140000000|2024-04-26 14:00:00|5959.2|5955.2|5959.5|5957.7|5960.6|5958.8|5956.5|5953.5|414
1714140300000|2024-04-26 14:05:00|5959.4|5957.6|5954.6|5952.8|5959.4|5957.6|5953.9|5952.1|339
1714140600000|2024-04-26 14:10:00|5954.4|5952.6|5954.8|5953|5955.6|5953.8|5953.8|5952|272
1714140900000|2024-04-26 14:15:00|5954.9|5953.1|5952.8|5951|5955.5|5953.7|5952.5|5950.7|273
1714141200000|2024-04-26 14:20:00|5952.9|5951.1|5955.6|5953.8|5956.6|5954.8|5952.9|5951.1|316
1714141500000|2024-04-26 14:25:00|5955.5|5953.7|5953.4|5951.6|5955.8|5954|5953.2|5951.4|287
1714141800000|2024-04-26 14:30:00|5953.2|5951.4|5954.1|5952.3|5954.4|5952.6|5952.5|5950.7|265
1714142100000|2024-04-26 14:35:00|5954|5952.2|5950.6|5948.8|5955.1|5953.3|5950.6|5948.8|262
1714142400000|2024-04-26 14:40:00|5950.7|5948.9|5946.9|5945.1|5951.5|5949.7|5946.7|5944.9|251
1714142700000|2024-04-26 14:45:00|5947|5945.2|5948|5946.2|5948.9|5947.1|5946.4|5944.6|303
1714143000000|2024-04-26 14:50:00|5947.9|5946.1|5943.1|5941.3|5947.9|5946.1|5943|5941.2|290
1714143300000|2024-04-26 14:55:00|5943|5941.2|5938.8|5937|5945.2|5943.4|5938.2|5936.4|376
1714143600000|2024-04-26 15:00:00|5938.7|5936.9|5940.4|5938.6|5942.5|5940.7|5938.2|5936.4|397
1714143900000|2024-04-26 15:05:00|5940.5|5938.7|5933.8|5932|5941.4|5939.6|5933.7|5931.9|276
1714144200000|2024-04-26 15:10:00|5933.9|5932.1|5932.5|5930.7|5934|5932.2|5930|5928.2|265
1714144500000|2024-04-26 15:15:00|5932.4|5930.6|5932.8|5931|5933.7|5931.9|5930.9|5929.1|247
1714144800000|2024-04-26 15:20:00|5933|5931.2|5931.3|5929.5|5933.1|5931.3|5930.2|5928.4|233
1714145100000|2024-04-26 15:25:00|5931.2|5929.4|5934.2|5932.4|5935.1|5933.3|5930.3|5928.5|259
1714145400000|2024-04-26 15:30:00|5934.3|5932.5|5933|5931.2|5935.1|5933.3|5932.9|5931.1|311
1714145700000|2024-04-26 15:35:00|5933.1|5931.3|5935.4|5933.6|5935.7|5933.9|5932.9|5931.1|285
1714146000000|2024-04-26 15:40:00|5935.5|5933.7|5938.2|5936.4|5938.2|5936.4|5935.2|5933.4|236
1714146300000|2024-04-26 15:45:00|5938.1|5936.3|5939.5|5937.7|5939.6|5937.8|5938.1|5936.3|190
1714146600000|2024-04-26 15:50:00|5939.6|5937.8|5939.3|5937.5|5939.9|5938.1|5936.6|5934.8|215
1714146900000|2024-04-26 15:55:00|5939.4|5937.6|5938.2|5936.4|5939.6|5937.8|5937.7|5935.9|228
1714147200000|2024-04-26 16:00:00|5938.3|5936.5|5939.7|5937.9|5940|5938.2|5937|5935.2|242
1714147500000|2024-04-26 16:05:00|5939.8|5938|5939.3|5937.5|5939.9|5938.1|5937.8|5936|176
1714147800000|2024-04-26 16:10:00|5939.4|5937.6|5940.4|5938.6|5940.6|5938.8|5939.3|5937.5|167
1714148100000|2024-04-26 16:15:00|5940.5|5938.7|5940.6|5938.8|5941.2|5939.4|5939.6|5937.8|134
1714148400000|2024-04-26 16:20:00|5940.2|5938.4|5941.2|5939.4|5941.6|5939.8|5939.9|5938.1|155
1714148700000|2024-04-26 16:25:00|5941.1|5939.3|5941.5|5939.7|5942.1|5940.3|5940.5|5938.7|159
1714149000000|2024-04-26 16:30:00|5941.4|5939.6|5941.6|5939.8|5942.1|5940.3|5940.8|5939|161
1714149300000|2024-04-26 16:35:00|5941.4|5939.6|5941.5|5939.7|5941.5|5939.7|5940.4|5938.6|138
1714149600000|2024-04-26 16:40:00|5941.6|5939.8|5942|5940.2|5942.5|5940.7|5940.9|5939.1|146
1714149900000|2024-04-26 16:45:00|5942.1|5940.3|5941.6|5939.8|5942.5|5940.7|5941|5939.2|143
1714150200000|2024-04-26 16:50:00|5941.5|5939.7|5942.3|5940.5|5942.4|5940.6|5940.9|5939.1|167
1714150500000|2024-04-26 16:55:00|5942.4|5940.6|5942|5940.2|5943|5941.2|5941.7|5939.9|168
1714150800000|2024-04-26 17:00:00|5942.1|5940.3|5943.6|5941.8|5944|5942.2|5942|5940.2|168
1714151100000|2024-04-26 17:05:00|5943.7|5941.9|5942.9|5941.1|5944.1|5942.3|5942.5|5940.7|119
1714151400000|2024-04-26 17:10:00|5942.8|5941|5943.8|5942|5944.1|5942.3|5942.8|5941|144
1714151700000|2024-04-26 17:15:00|5943.7|5941.9|5942.6|5940.8|5944.1|5942.3|5942.6|5940.8|105
1714152000000|2024-04-26 17:20:00|5942.7|5940.9|5943.1|5941.3|5943.5|5941.7|5942|5940.2|115
1714152300000|2024-04-26 17:25:00|5943|5941.2|5942.1|5940.3|5943.2|5941.4|5941.9|5940.1|87
1714152600000|2024-04-26 17:30:00|5942|5940.2|5943.4|5941.6|5943.5|5941.7|5942|5940.2|84
1714152900000|2024-04-26 17:35:00|5943.5|5941.7|5943|5941.2|5944|5942.2|5942.9|5941.1|142
1714153200000|2024-04-26 17:40:00|5943.1|5941.3|5943|5941.2|5943.6|5941.8|5941.9|5940.1|175
1714153500000|2024-04-26 17:45:00|5943.1|5941.3|5943.4|5941.6|5943.6|5941.8|5942.5|5940.7|111
1714153800000|2024-04-26 17:50:00|5943.5|5941.7|5943.3|5941.5|5944|5942.2|5942.5|5940.7|117
1714154100000|2024-04-26 17:55:00|5943.2|5941.4|5943.1|5941.3|5943.9|5942.1|5943|5941.2|121
1714154400000|2024-04-26 18:00:00|5943|5941.2|5943.5|5941.7|5944|5942.2|5943|5941.2|118
1714154700000|2024-04-26 18:05:00|5943.4|5941.6|5943.9|5942.1|5944.4|5942.6|5943.4|5941.6|131
1714155000000|2024-04-26 18:10:00|5944|5942.2|5945.5|5943.7|5946|5944.2|5944|5942.2|133
1714155300000|2024-04-26 18:15:00|5945.6|5943.8|5945.5|5943.7|5946.4|5944.6|5945.4|5943.6|157
1714155600000|2024-04-26 18:20:00|5945.6|5943.8|5945.5|5943.7|5946|5944.2|5945.4|5943.6|142
1714155900000|2024-04-26 18:25:00|5945.6|5943.8|5945.9|5944.1|5946|5944.2|5945|5943.2|144
1714156200000|2024-04-26 18:30:00|5946|5944.2|5945|5943.2|5946.9|5945.1|5945|5943.2|126
1714156500000|2024-04-26 18:35:00|5945.1|5943.3|5946.4|5944.6|5946.6|5944.8|5945|5943.2|156
1714156800000|2024-04-26 18:40:00|5946.3|5944.5|5946.5|5944.7|5947.1|5945.3|5946.3|5944.5|115
1714157100000|2024-04-26 18:45:00|5946.6|5944.8|5947|5945.2|5947.1|5945.3|5946.4|5944.6|106
1714157400000|2024-04-26 18:50:00|5947.1|5945.3|5947.9|5946.1|5948.6|5946.8|5947.1|5945.3|118
1714157700000|2024-04-26 18:55:00|5948|5946.2|5949|5947.2|5949|5947.2|5947.6|5945.8|154
1714158000000|2024-04-26 19:00:00|5948.9|5947.1|5948.4|5946.6|5949|5947.2|5948|5946.2|93
1714158300000|2024-04-26 19:05:00|5948.3|5946.5|5948.1|5946.3|5948.5|5946.7|5947.9|5946.1|112
1714158600000|2024-04-26 19:10:00|5948.2|5946.4|5948|5946.2|5948.4|5946.6|5948|5946.2|95
1714158900000|2024-04-26 19:15:00|5948.1|5946.3|5946.1|5944.3|5948.1|5946.3|5945.9|5944.1|143
1714159200000|2024-04-26 19:20:00|5946|5944.2|5945|5943.2|5946.1|5944.3|5944.9|5943.1|148
1714159500000|2024-04-26 19:25:00|5945.3|5943.5|5945.1|5943.3|5945.9|5944.1|5944.9|5943.1|78
1714159800000|2024-04-26 19:30:00|5945|5943.2|5944.5|5941.5|5945.1|5943.3|5944|5941.4|102
1714160100000|2024-04-26 19:35:00|5943.9|5942.1|5943.7|5941.9|5944.7|5942.7|5943.5|5941|147
1714160400000|2024-04-26 19:40:00|5943.6|5941.8|5942.9|5941.1|5944|5942.2|5942.9|5941|106
1714160700000|2024-04-26 19:45:00|5943|5941.2|5943.3|5941.5|5944|5942.2|5942.9|5941.1|126
1714161000000|2024-04-26 19:50:00|5943.2|5941.4|5942.8|5941|5944.1|5941.7|5942.8|5940.6|132
1714161300000|2024-04-26 19:55:00|5942.9|5941.1|5943.1|5941.3|5943.4|5941.6|5942.3|5939.9|146
1714161600000|2024-04-26 20:00:00|5942.9|5941.1|5944.1|5942.3|5944.2|5942.4|5942.6|5940.8|103
1714161900000|2024-04-26 20:05:00|5944|5942.2|5943.9|5942.1|5944.6|5942.8|5943.9|5942.1|61
1714162200000|2024-04-26 20:10:00|5944|5942.2|5943.2|5941.4|5944.1|5942.3|5943|5941.2|84
1714162500000|2024-04-26 20:15:00|5943.3|5941.5|5942.1|5940.3|5943.6|5941.8|5942|5940.2|61
1714162800000|2024-04-26 20:20:00|5942.2|5940.4|5941.8|5940|5942.6|5940.8|5941.7|5939.9|88
1714163100000|2024-04-26 20:25:00|5941.7|5939.9|5941.6|5939.8|5942.1|5940.3|5941.1|5939.3|65
1714163400000|2024-04-26 20:30:00|5941.5|5939.7|5940.1|5938.3|5941.7|5939.9|5938.8|5937|147
1714163700000|2024-04-26 20:35:00|5940|5938.2|5941.3|5938.3|5941.3|5938.8|5939.6|5937.5|98
1714164000000|2024-04-26 20:40:00|5941.4|5938.4|5941.4|5938.4|5941.4|5938.4|5940.6|5937.6|94
1714164300000|2024-04-26 20:45:00|5941.3|5938.3|5941.9|5938.9|5942.4|5939.4|5941.2|5938.2|102
1714164600000|2024-04-26 20:50:00|5941.8|5938.8|5941.7|5938.7|5942.2|5939.2|5941.2|5938.2|93
1714164900000|2024-04-26 20:55:00|5942.6|5937.8|5942.5|5937.7|5943|5937.9|5941.9|5937.1|143
1714334400000|2024-04-28 20:00:00|5950.1|5943.8|5950.1|5943.9|5950.8|5943.9|5950|5943.8|9
1714334700000|2024-04-28 20:05:00|5953|5945.6|5950.1|5943.9|5953|5945.6|5950.1|5943.8|4
1714335000000|2024-04-28 20:10:00|5950|5944|5954.2|5944.2|5957.2|5947.2|5950|5943.6|14
1714335300000|2024-04-28 20:15:00|5955|5945|5957|5947|5958.2|5948.2|5955|5945|7
1714335600000|2024-04-28 20:20:00|5957.7|5947.7|5957.6|5947.6|5957.7|5947.7|5957.6|5947.6|2
1714335900000|2024-04-28 20:25:00|5956.8|5946.8|5956.8|5946.8|5956.8|5946.8|5956.8|5946.8|1
1714336500000|2024-04-28 20:35:00|5958.4|5948.4|5969.4|5959.4|5969.4|5959.4|5958.4|5948.4|2
1714336800000|2024-04-28 20:40:00|5959.3|5949.3|5958.3|5948.3|5964.3|5954.3|5953.3|5943.3|19
1714337100000|2024-04-28 20:45:00|5957.8|5947.8|5958|5948|5959.6|5949.6|5957.4|5947.4|7
1714337400000|2024-04-28 20:50:00|5959|5949|5958.5|5948.5|5959|5949|5958|5948|4
1714337700000|2024-04-28 20:55:00|5959.4|5947.6|5955.4|5949.6|5959.4|5950.6|5954.9|5947.6|11
1714338000000|2024-04-28 21:00:00|5955.8|5950|5956.9|5951.1|5957|5951.2|5953|5947.2|30
1714338300000|2024-04-28 21:05:00|5956.3|5950.5|5949|5943.2|5956.3|5950.5|5947.8|5942|66
1714338600000|2024-04-28 21:10:00|5949.4|5943.6|5949.6|5943.8|5953.2|5947.4|5949.4|5943.6|69
1714338900000|2024-04-28 21:15:00|5949.4|5943.6|5951.9|5946.1|5952.7|5946.9|5949.3|5943.5|58
1714339200000|2024-04-28 21:20:00|5951.3|5945.5|5952.5|5946.7|5955.1|5949.3|5950.9|5945.1|68
1714339500000|2024-04-28 21:25:00|5952.4|5946.6|5952.8|5947|5953.9|5948.1|5949.9|5944.1|75
1714339800000|2024-04-28 21:30:00|5952.6|5946.8|5949|5943.2|5952.6|5946.8|5948.7|5943|83
1714340100000|2024-04-28 21:35:00|5949.1|5943.3|5949.5|5943.7|5950|5944.2|5948.8|5943|45
1714340400000|2024-04-28 21:40:00|5949.4|5943.6|5950.1|5944.3|5952.1|5946.3|5946.9|5941.1|92
1714340700000|2024-04-28 21:45:00|5949.3|5943.5|5948.4|5942.6|5950.9|5945.1|5945.5|5939.7|144
1714341000000|2024-04-28 21:50:00|5949.9|5944.1|5949|5943.2|5950.3|5944.5|5946.8|5941|110
1714341300000|2024-04-28 21:55:00|5948.8|5943|5948.8|5943|5950.5|5944.7|5947.5|5941.7|135
1714341600000|2024-04-28 22:00:00|5949.4|5943.6|5947.2|5942.4|5949.6|5944.2|5946.6|5941.6|183
1714341900000|2024-04-28 22:05:00|5946.3|5943.3|5947.3|5944.3|5947.6|5944.6|5945.9|5943.2|38
1714342200000|2024-04-28 22:10:00|5947.2|5944.2|5946.6|5943.6|5947.3|5944.3|5946.6|5943.6|30
1714342500000|2024-04-28 22:15:00|5946.7|5943.7|5947.6|5944.6|5948.1|5945.1|5946.3|5943.3|40
1714342800000|2024-04-28 22:20:00|5947.7|5944.7|5947.7|5944.7|5947.9|5945.3|5947.1|5944.6|15
1714343100000|2024-04-28 22:25:00|5947.1|5945.3|5947.7|5944.7|5947.7|5945.3|5947|5944.6|18
1714343400000|2024-04-28 22:30:00|5947.6|5944.6|5947.1|5944.1|5948.7|5945.7|5947|5944|56
1714343700000|2024-04-28 22:35:00|5947|5944|5946.5|5943.5|5947.1|5944.1|5946.5|5943.5|48
1714344000000|2024-04-28 22:40:00|5946.1|5943.1|5946|5943|5946.1|5943.1|5945.7|5942.7|30
1714344300000|2024-04-28 22:45:00|5945.9|5942.9|5945.3|5942.3|5946|5943|5945.2|5942.2|27
1714344600000|2024-04-28 22:50:00|5945.2|5942.2|5945.3|5942.3|5945.5|5942.5|5945.1|5942.1|45
1714344900000|2024-04-28 22:55:00|5945.4|5942.4|5945|5942|5945.7|5942.7|5944.9|5941.9|42
1714345200000|2024-04-28 23:00:00|5945.1|5942.1|5945.6|5943.8|5946|5944.2|5944.4|5942|77
1714345500000|2024-04-28 23:05:00|5945.5|5943.7|5945.4|5943.6|5945.5|5943.7|5945.2|5943.4|53
1714345800000|2024-04-28 23:10:00|5945.5|5943.7|5946.9|5945.1|5946.9|5945.1|5945.3|5943.5|71
1714346100000|2024-04-28 23:15:00|5946.8|5945|5946.7|5944.9|5947|5945.2|5946.5|5944.7|41
1714346400000|2024-04-28 23:20:00|5946.8|5945|5947.2|5945.4|5947.5|5945.7|5946.5|5944.7|54
1714346700000|2024-04-28 23:25:00|5947.3|5945.5|5947|5945.2|5947.3|5945.5|5946.5|5944.7|58
1714347000000|2024-04-28 23:30:00|5947.1|5945.3|5947|5945.2|5947.2|5945.4|5946.5|5944.7|85
1714347300000|2024-04-28 23:35:00|5947.1|5945.3|5946.6|5944.8|5947.1|5945.3|5946.4|5944.6|41
1714347600000|2024-04-28 23:40:00|5946.5|5944.7|5946.5|5944.7|5946.7|5944.9|5946.4|5944.6|61
1714347900000|2024-04-28 23:45:00|5946.6|5944.8|5946.4|5944.6|5946.9|5945.1|5946.2|5944.4|98
1714348200000|2024-04-28 23:50:00|5946.3|5944.5|5947.9|5946.1|5948.5|5946.7|5946.2|5944.4|111
1714348500000|2024-04-28 23:55:00|5948|5946.2|5948.6|5946.8|5948.8|5947|5947.5|5945.7|104
1714348800000|2024-04-29 00:00:00|5948.7|5946.9|5949.4|5947.6|5949.5|5947.7|5948.2|5946.4|175
1714349100000|2024-04-29 00:05:00|5949.5|5947.7|5947.8|5946|5949.6|5947.8|5947.5|5945.7|146
1714349400000|2024-04-29 00:10:00|5947.7|5945.9|5946.9|5945.1|5948.5|5946.7|5946.7|5944.9|153
1714349700000|2024-04-29 00:15:00|5946.8|5945|5943.4|5941.6|5946.8|5945|5943.2|5941.4|163
1714350000000|2024-04-29 00:20:00|5943.3|5941.5|5944.8|5943|5944.9|5943.1|5943|5941.2|126
1714350300000|2024-04-29 00:25:00|5944.6|5942.8|5944.5|5942.7|5945.2|5943.4|5943.5|5941.7|154
1714350600000|2024-04-29 00:30:00|5944.6|5942.8|5948.6|5946.8|5949.2|5947.4|5944.6|5942.8|142
1714350900000|2024-04-29 00:35:00|5948.5|5946.7|5949.3|5947.5|5950.8|5949|5948.5|5946.7|169
1714351200000|2024-04-29 00:40:00|5949.4|5947.6|5947.8|5946|5949.5|5947.7|5947|5945.2|157
1714351500000|2024-04-29 00:45:00|5947.7|5945.9|5949.2|5947.4|5950.1|5948.3|5947.7|5945.9|165
1714351800000|2024-04-29 00:50:00|5949.1|5947.3|5950.2|5948.4|5950.4|5948.6|5949|5947.2|127
1714352100000|2024-04-29 00:55:00|5950.3|5948.5|5950.6|5948.8|5951.9|5950.1|5950.1|5948.3|185
1714352400000|2024-04-29 01:00:00|5950.5|5948.7|5949.9|5948.1|5950.6|5948.8|5949|5947.2|221
1714352700000|2024-04-29 01:05:00|5950|5948.2|5950|5948.2|5951.2|5949.4|5949.7|5947.9|154
1714353000000|2024-04-29 01:10:00|5949.9|5948.1|5949.8|5948|5952.1|5950.3|5949.8|5948|184
1714353300000|2024-04-29 01:15:00|5949.9|5948.1|5954.9|5953.1|5955|5953.2|5949.9|5948.1|206
1714353600000|2024-04-29 01:20:00|5954.8|5953|5956|5954.2|5956.3|5954.5|5953.4|5951.6|204
1714353900000|2024-04-29 01:25:00|5956.1|5954.3|5956.5|5954.7|5957.2|5955.4|5955.5|5953.7|216
1714354200000|2024-04-29 01:30:00|5956.4|5954.6|5957.1|5955.3|5957.6|5955.8|5954.5|5952.7|264
1714354500000|2024-04-29 01:35:00|5957.3|5955.5|5962.2|5960.4|5962.2|5960.4|5955.2|5953.2|513
1714354800000|2024-04-29 01:40:00|5962.3|5960.5|5962.2|5960.4|5962.3|5960.5|5958.4|5956.6|374
1714355100000|2024-04-29 01:45:00|5962.3|5960.5|5959|5957.2|5962.3|5960.5|5958.5|5956.7|390
1714355400000|2024-04-29 01:50:00|5959.1|5957.3|5958.6|5956.8|5959.9|5958.1|5957.5|5955.7|263
1714355700000|2024-04-29 01:55:00|5958.5|5956.7|5961.6|5959.8|5962.6|5960.8|5958.5|5956.7|262
1714356000000|2024-04-29 02:00:00|5961.7|5959.9|5960.3|5958.5|5962.2|5960.4|5960.1|5958.3|261
1714356300000|2024-04-29 02:05:00|5960.2|5958.4|5963.6|5961.8|5963.6|5961.8|5959.8|5958|245
1714356600000|2024-04-29 02:10:00|5963.5|5961.7|5965|5963.2|5966.5|5964.7|5963.3|5961.5|232
1714356900000|2024-04-29 02:15:00|5964.9|5963.1|5965.7|5963.9|5966.6|5964.8|5964|5962.2|223
1714357200000|2024-04-29 02:20:00|5965.6|5963.8|5964.4|5962.6|5966|5964.2|5964.1|5962.3|223
1714357500000|2024-04-29 02:25:00|5964.5|5962.7|5964.5|5962.7|5965.8|5964|5964.4|5962.6|191
1714357800000|2024-04-29 02:30:00|5964.4|5962.6|5965.1|5963.3|5966.5|5964.7|5964.4|5962.6|176
1714358100000|2024-04-29 02:35:00|5965.2|5963.4|5966.8|5965|5967.6|5965.8|5965.2|5963.4|229
1714358400000|2024-04-29 02:40:00|5966.7|5964.9|5968.4|5966.6|5968.5|5966.7|5966.5|5964.7|187
1714358700000|2024-04-29 02:45:00|5968.5|5966.7|5966.7|5964.9|5968.6|5966.8|5966.7|5964.9|148
1714359000000|2024-04-29 02:50:00|5966.8|5965|5966.5|5964.7|5967.5|5965.7|5966.4|5964.6|134
1714359300000|2024-04-29 02:55:00|5966.4|5964.6|5964.4|5962.6|5966.8|5965|5964.4|5962.6|147
1714359600000|2024-04-29 03:00:00|5964.3|5962.5|5964.5|5962.7|5965.4|5963.6|5962.7|5960.9|150
1714359900000|2024-04-29 03:05:00|5964.6|5962.8|5963.1|5961.3|5964.8|5963|5962.8|5961|155
1714360200000|2024-04-29 03:10:00|5963|5961.2|5961.9|5960.1|5964.3|5962.5|5961.9|5960.1|173
1714360500000|2024-04-29 03:15:00|5962|5960.2|5962.8|5961|5962.9|5961.1|5961|5959.2|158
1714360800000|2024-04-29 03:20:00|5962.9|5961.1|5961.2|5959.4|5963.6|5961.8|5961|5959.2|129
1714361100000|2024-04-29 03:25:00|5961.1|5959.3|5960.9|5959.1|5961.1|5959.3|5960.4|5958.6|169
1714361400000|2024-04-29 03:30:00|5961|5959.2|5961.5|5959.7|5962|5960.2|5960.9|5959.1|122
1714361700000|2024-04-29 03:35:00|5961.6|5959.8|5962|5960.2|5962.7|5960.9|5961.6|5959.8|54
1714362000000|2024-04-29 03:40:00|5962.1|5960.3|5961.8|5960|5962.4|5960.6|5960.9|5959.1|114
1714362300000|2024-04-29 03:45:00|5961.9|5960.1|5961.9|5960.1|5962.2|5960.4|5961.1|5959.3|73
1714362600000|2024-04-29 03:50:00|5962|5960.2|5962.1|5960.3|5962.7|5960.9|5961.9|5960.1|90
1714362900000|2024-04-29 03:55:00|5962.2|5960.4|5963.4|5961.6|5963.5|5961.7|5962|5960.2|100
1714363200000|2024-04-29 04:00:00|5963.5|5961.7|5962.9|5961.1|5964.3|5962.5|5962.8|5961|136
1714363500000|2024-04-29 04:05:00|5962.8|5961|5970.1|5967.1|5970.1|5967.1|5962.4|5960.6|517
1714363800000|2024-04-29 04:10:00|5970|5967|5975.7|5972.7|5975.9|5972.9|5969.9|5966.9|363
1714364100000|2024-04-29 04:15:00|5975.8|5972.8|5980.8|5977.8|5981.6|5978.6|5974.9|5971.9|486
1714364400000|2024-04-29 04:20:00|5980.9|5977.9|5979.7|5976.7|5984.1|5981.1|5979.5|5976.5|415
1714364700000|2024-04-29 04:25:00|5979.8|5976.8|5978.5|5975.5|5981.2|5978.2|5977.2|5974.2|400
1714365000000|2024-04-29 04:30:00|5979|5976|5982.1|5979.1|5982.1|5979.1|5978.3|5975.3|453
1714365300000|2024-04-29 04:35:00|5982.2|5979.2|5980|5977|5982.7|5979.7|5978.9|5975.9|377
1714365600000|2024-04-29 04:40:00|5980.1|5977.1|5980.7|5977.7|5982.2|5979.2|5980|5977|327
1714365900000|2024-04-29 04:45:00|5980.6|5977.6|5982.6|5979.6|5984.2|5981.2|5980.4|5977.4|345
1714366200000|2024-04-29 04:50:00|5982.5|5979.5|5980.5|5977.5|5983.2|5980.2|5979.9|5976.9|411
1714366500000|2024-04-29 04:55:00|5980.6|5977.6|5975.6|5972.6|5980.9|5977.9|5974.5|5971.5|365
1714366800000|2024-04-29 05:00:00|5975.4|5972.4|5978|5975|5978.7|5975.7|5974.1|5971.1|421
1714367100000|2024-04-29 05:05:00|5977.9|5974.9|5975.6|5972.6|5979.1|5976.1|5974.9|5971.9|437
1714367400000|2024-04-29 05:10:00|5975.7|5972.7|5976.9|5973.9|5979.2|5976.2|5975|5972|346
1714367700000|2024-04-29 05:15:00|5976.8|5973.8|5975.1|5972.1|5977|5974|5975|5972|256
1714368000000|2024-04-29 05:20:00|5975|5972|5974.4|5971.4|5976.2|5973.2|5973.6|5970.6|245
1714368300000|2024-04-29 05:25:00|5974.5|5971.5|5975.1|5972.1|5976|5973|5973|5970|263
1714368600000|2024-04-29 05:30:00|5975|5972|5974.4|5971.4|5976.5|5973.5|5974|5971|343
1714368900000|2024-04-29 05:35:00|5974.5|5971.5|5975.3|5972.3|5975.4|5972.4|5973.4|5970.4|251
1714369200000|2024-04-29 05:40:00|5975.4|5972.4|5976.9|5973.9|5977.1|5974.1|5974.5|5971.5|196
1714369500000|2024-04-29 05:45:00|5977|5974|5976.9|5973.9|5977.8|5974.8|5975.2|5972.2|241
1714369800000|2024-04-29 05:50:00|5977|5974|5975.9|5972.9|5977.1|5974.1|5973.7|5970.7|264
1714370100000|2024-04-29 05:55:00|5975.8|5972.8|5974.4|5971.4|5975.9|5972.9|5973|5970|236
1714370400000|2024-04-29 06:00:00|5974.5|5971.5|5975.7|5972.7|5976.9|5973.9|5973.8|5970.8|335
1714370700000|2024-04-29 06:05:00|5975.8|5972.8|5974.3|5971.3|5977.2|5974.2|5972.7|5969.7|296
1714371000000|2024-04-29 06:10:00|5974.2|5971.2|5973.2|5970.2|5976.6|5973.6|5973.1|5970.1|346
1714371300000|2024-04-29 06:15:00|5973.1|5970.1|5972.9|5969.9|5974.2|5971.2|5971.3|5968.3|251
1714371600000|2024-04-29 06:20:00|5972.6|5969.6|5972.2|5969.2|5973.2|5970.2|5971|5968|252
1714371900000|2024-04-29 06:25:00|5972.3|5969.3|5971.4|5968.4|5973.3|5970.3|5971.4|5968.4|303
1714372200000|2024-04-29 06:30:00|5971.2|5968.2|5969.3|5966.3|5971.2|5968.2|5966.7|5963.7|300
1714372500000|2024-04-29 06:35:00|5969.2|5966.2|5968.9|5965.9|5969.9|5966.9|5968.1|5965.1|218
1714372800000|2024-04-29 06:40:00|5969|5966|5964.1|5961.1|5969.3|5966.3|5963.7|5960.7|216
1714373100000|2024-04-29 06:45:00|5964.2|5961.2|5965.1|5962.1|5966.1|5963.1|5963.2|5960.2|221
1714373400000|2024-04-29 06:50:00|5965.2|5962.2|5963.7|5960.7|5965.8|5962.8|5963.6|5960.6|207
1714373700000|2024-04-29 06:55:00|5963.6|5960.6|5961.8|5958.8|5963.7|5960.7|5961.2|5958.2|166
1714374000000|2024-04-29 07:00:00|5961.9|5958.9|5959.5|5956.5|5962.6|5959.6|5959.4|5956.4|282
1714374300000|2024-04-29 07:05:00|5959.4|5956.4|5962.9|5959.9|5964.9|5961.9|5959.4|5956.4|368
1714374600000|2024-04-29 07:10:00|5963|5960|5966.4|5963.4|5967.7|5964.7|5963|5960|561
1714374900000|2024-04-29 07:15:00|5966.6|5963.6|5966.1|5963.1|5967.1|5964.1|5964.4|5961.4|453
1714375200000|2024-04-29 07:20:00|5966.4|5963.4|5967|5964|5967.4|5964.4|5965.4|5962.4|439
1714375500000|2024-04-29 07:25:00|5967.1|5964.1|5965.8|5962.8|5967.7|5964.7|5964.4|5961.4|360
1714375800000|2024-04-29 07:30:00|5965.7|5962.7|5967.4|5964.4|5967.9|5964.9|5965.4|5962.4|388
1714376100000|2024-04-29 07:35:00|5967.5|5964.5|5969.4|5966.4|5969.4|5966.4|5966.8|5963.8|411
1714376400000|2024-04-29 07:40:00|5969.3|5966.3|5966.4|5963.4|5969.5|5966.5|5966.4|5963.4|269
1714376700000|2024-04-29 07:45:00|5966.3|5963.3|5964.9|5961.9|5966.4|5963.4|5964.4|5961.4|222
1714377000000|2024-04-29 07:50:00|5964.7|5961.7|5966.9|5963.9|5967|5964|5964.5|5961.5|262
1714377300000|2024-04-29 07:55:00|5967|5964|5967.1|5964.1|5968|5965.1|5966.4|5963.4|277
1714377600000|2024-04-29 08:00:00|5966.9|5963.9|5966.3|5963.3|5968.5|5965.5|5965.6|5962.6|284
1714377900000|2024-04-29 08:05:00|5966.2|5963.2|5968.1|5965.1|5968.6|5965.9|5965.7|5962.7|252
1714378200000|2024-04-29 08:10:00|5968|5965|5968|5965|5969.3|5966.5|5967.4|5964.4|258
1714378500000|2024-04-29 08:15:00|5968.1|5965.1|5966.3|5963.3|5968.5|5965.5|5965.9|5962.9|293
1714378800000|2024-04-29 08:20:00|5966.1|5963.1|5969.9|5966.9|5970|5967|5966.1|5963.1|180
1714379100000|2024-04-29 08:25:00|5970.3|5967.3|5971|5968|5971.5|5968.5|5969.4|5966.4|157
1714379400000|2024-04-29 08:30:00|5971.1|5968.1|5970.1|5967.1|5971.8|5968.8|5969.8|5966.8|333
1714379700000|2024-04-29 08:35:00|5970.2|5967.2|5965.8|5962.8|5970.2|5967.2|5965.7|5962.7|298
1714380000000|2024-04-29 08:40:00|5965.9|5962.9|5964|5961|5966.3|5963.3|5962.7|5959.7|254
1714380300000|2024-04-29 08:45:00|5964.1|5961.1|5962.8|5959.8|5964.2|5961.2|5961.2|5958.2|212
1714380600000|2024-04-29 08:50:00|5962.9|5959.9|5964.4|5961.4|5964.7|5962.2|5961.7|5958.7|241
1714380900000|2024-04-29 08:55:00|5964.5|5961.5|5965.5|5962.5|5965.5|5962.5|5963.2|5960.2|172
1714381200000|2024-04-29 09:00:00|5965.6|5962.6|5965.6|5962.6|5966.4|5963.4|5963.9|5960.9|233
1714381500000|2024-04-29 09:05:00|5965.7|5962.7|5966.6|5963.6|5967.3|5964.3|5964.3|5961.3|310
1714381800000|2024-04-29 09:10:00|5966.7|5963.7|5965|5962|5966.7|5963.7|5964.4|5961.4|176
1714382100000|2024-04-29 09:15:00|5965.1|5962.1|5967|5964|5967.3|5964.3|5965|5962|225
1714382400000|2024-04-29 09:20:00|5967.1|5964.1|5968.3|5965.3|5968.5|5965.5|5966.6|5963.6|230
1714382700000|2024-04-29 09:25:00|5968.4|5965.4|5967.9|5964.9|5969.4|5966.4|5967.9|5964.9|224
1714383000000|2024-04-29 09:30:00|5967.7|5964.7|5971|5968|5971.5|5968.5|5966.5|5963.5|267
1714383300000|2024-04-29 09:35:00|5970.9|5967.9|5973.6|5970.6|5973.8|5970.8|5970.8|5967.8|243
1714383600000|2024-04-29 09:40:00|5973.7|5970.7|5975.1|5972.1|5975.3|5972.3|5972.9|5969.9|130
1714383900000|2024-04-29 09:45:00|5975|5972|5976.2|5973.2|5977|5974|5974.7|5971.7|145
1714384200000|2024-04-29 09:50:00|5976.3|5973.3|5977|5974|5978|5975.4|5975.6|5972.6|176
1714384500000|2024-04-29 09:55:00|5976.9|5973.9|5976.6|5973.6|5976.9|5973.9|5974.9|5971.9|207
1714384800000|2024-04-29 10:00:00|5976.7|5973.7|5974.8|5971.8|5976.8|5973.8|5974.6|5971.7|177
1714385100000|2024-04-29 10:05:00|5974.9|5971.9|5974.7|5971.7|5975.8|5972.8|5974.5|5971.5|145
1714385400000|2024-04-29 10:10:00|5974.8|5971.8|5974.1|5971.1|5975.1|5972.5|5973.8|5970.8|147
1714385700000|2024-04-29 10:15:00|5974|5971|5974.2|5971.2|5975.7|5972.7|5973.7|5970.7|225
1714386000000|2024-04-29 10:20:00|5974.3|5971.3|5973.8|5970.8|5974.3|5971.3|5972.1|5969.1|174
1714386300000|2024-04-29 10:25:00|5973.7|5970.7|5973.1|5970.1|5974.2|5971.2|5971.7|5968.7|169
1714386600000|2024-04-29 10:30:00|5973.2|5970.2|5974|5971|5974.1|5971.1|5972.8|5969.8|151
1714386900000|2024-04-29 10:35:00|5973.9|5970.9|5974.1|5971.1|5975.4|5972.4|5973.9|5970.9|196
1714387200000|2024-04-29 10:40:00|5974|5971|5975.6|5972.6|5975.8|5972.8|5973.4|5971|120
1714387500000|2024-04-29 10:45:00|5975.5|5972.5|5975.2|5972.2|5975.5|5972.8|5974.3|5971.4|118
1714387800000|2024-04-29 10:50:00|5975.3|5972.3|5975.5|5972.5|5975.8|5973.1|5974.4|5971.4|157
1714388100000|2024-04-29 10:55:00|5975.4|5972.4|5975.4|5972.4|5976|5973.4|5974.9|5971.9|151
1714388400000|2024-04-29 11:00:00|5975.3|5972.3|5975.4|5972.4|5975.9|5973.1|5974.4|5971.4|148
1714388700000|2024-04-29 11:05:00|5975.6|5972.6|5974.6|5971.6|5975.7|5972.7|5974.3|5971.3|120
1714389000000|2024-04-29 11:10:00|5974.4|5971.4|5976.4|5973.4|5976.4|5973.4|5974.2|5971.3|123
1714389300000|2024-04-29 11:15:00|5976.3|5973.3|5975.6|5972.6|5976.4|5973.4|5974.6|5971.8|145
1714389600000|2024-04-29 11:20:00|5975.4|5972.4|5978.6|5975.6|5978.6|5976|5975.3|5972.4|145
1714389900000|2024-04-29 11:25:00|5978.5|5975.5|5980.1|5977.1|5981.6|5978.6|5978.3|5975.3|201
1714390200000|2024-04-29 11:30:00|5980.2|5977.2|5978|5975|5980.5|5977.5|5976.9|5973.9|235
1714390500000|2024-04-29 11:35:00|5978.2|5975.2|5976.4|5973.4|5978.3|5975.3|5976.3|5973.3|213
1714390800000|2024-04-29 11:40:00|5976.3|5973.3|5977.4|5974.4|5978|5975|5975|5972|175
1714391100000|2024-04-29 11:45:00|5977.3|5974.3|5978.2|5975.2|5978.5|5975.5|5976.9|5973.9|201
1714391400000|2024-04-29 11:50:00|5978.1|5975.1|5976.7|5973.7|5979.4|5976.4|5976.3|5973.3|183
1714391700000|2024-04-29 11:55:00|5976.8|5973.8|5976.1|5973.1|5976.8|5973.8|5974.8|5972.3|193
1714392000000|2024-04-29 12:00:00|5976|5973|5979|5976|5979.6|5976.6|5975.7|5972.7|189
1714392300000|2024-04-29 12:05:00|5978.9|5975.9|5979.1|5976.1|5979.5|5977.1|5978.2|5975.3|171
1714392600000|2024-04-29 12:10:00|5979.2|5976.2|5979.1|5976.1|5980.3|5977.4|5978.4|5975.4|155
1714392900000|2024-04-29 12:15:00|5979|5976|5978.2|5975.2|5980.4|5977.4|5977.8|5974.8|171
1714393200000|2024-04-29 12:20:00|5978.3|5975.3|5978.2|5975.2|5979.3|5976.3|5977.7|5974.7|174
1714393500000|2024-04-29 12:25:00|5978.3|5975.3|5977|5974|5978.5|5975.5|5976.5|5973.5|144
1714393800000|2024-04-29 12:30:00|5976.9|5973.9|5973.4|5970.4|5977.2|5974.2|5973.2|5970.2|180
1714394100000|2024-04-29 12:35:00|5973.5|5970.5|5968.5|5965.5|5973.6|5970.6|5968.1|5965.1|219
1714394400000|2024-04-29 12:40:00|5968.4|5965.4|5967.7|5964.7|5969|5966|5966.9|5963.9|171
1714394700000|2024-04-29 12:45:00|5967.8|5964.8|5967.4|5964.4|5969.7|5966.7|5966.8|5963.8|221
1714395000000|2024-04-29 12:50:00|5967.3|5964.3|5968.8|5965.8|5969.7|5966.7|5966.6|5963.6|185
1714395300000|2024-04-29 12:55:00|5968.7|5965.7|5967.2|5964.2|5969|5966|5966.8|5963.8|199
1714395600000|2024-04-29 13:00:00|5967.1|5964.1|5969.4|5966.4|5970.2|5967.2|5966.4|5963.4|233
1714395900000|2024-04-29 13:05:00|5969.5|5966.5|5970|5967|5970.6|5967.6|5968.4|5965.4|189
1714396200000|2024-04-29 13:10:00|5970.1|5967.1|5968.1|5965.1|5970.1|5967.1|5967.4|5964.7|190
1714396500000|2024-04-29 13:15:00|5968|5965|5968.1|5965.1|5968.4|5965.4|5965.8|5962.8|212
1714396800000|2024-04-29 13:20:00|5968.2|5965.2|5967.4|5965.6|5969.8|5966.8|5967|5965.1|174
1714397100000|2024-04-29 13:25:00|5967.3|5965.5|5967.5|5965.7|5968.2|5966.4|5966|5964.2|157
1714397400000|2024-04-29 13:30:00|5967.7|5965.9|5966.1|5964.3|5969.5|5967.7|5965.7|5963.9|260
1714397700000|2024-04-29 13:35:00|5966.3|5964.5|5963.7|5961.9|5968|5966.2|5963.7|5961.9|303
1714398000000|2024-04-29 13:40:00|5963.9|5962.1|5962.8|5961|5964.1|5962.3|5961|5959.2|311
1714398300000|2024-04-29 13:45:00|5962.9|5961.1|5963.6|5961.8|5964.1|5962.3|5961.4|5959.6|213
1714398600000|2024-04-29 13:50:00|5963.5|5961.7|5964.2|5962.4|5965.2|5963.4|5962.8|5961|226
1714398900000|2024-04-29 13:55:00|5964.3|5962.5|5963.8|5962|5964.5|5962.7|5962.3|5960.5|223
1714399200000|2024-04-29 14:00:00|5963.9|5962.1|5967.3|5965.5|5968.1|5966.3|5963.7|5961.9|277
1714399500000|2024-04-29 14:05:00|5967.2|5965.4|5966.8|5965|5968.3|5966.5|5966.2|5964.4|224
1714399800000|2024-04-29 14:10:00|5966.9|5965.1|5966.1|5964.3|5967.9|5966.1|5965|5963.2|207
1714400100000|2024-04-29 14:15:00|5966.2|5964.4|5965.5|5963.7|5966.7|5964.9|5964.7|5962.9|232
1714400400000|2024-04-29 14:20:00|5965.7|5963.9|5961.6|5959.8|5966|5964.2|5961.2|5959.4|273
1714400700000|2024-04-29 14:25:00|5961.5|5959.7|5960.8|5959|5962.8|5961|5960.6|5958.8|206
1714401000000|2024-04-29 14:30:00|5961|5959.2|5964.6|5962.8|5964.6|5962.8|5960.6|5958.8|194
1714401300000|2024-04-29 14:35:00|5964.7|5962.9|5964|5962.2|5965.6|5963.8|5962.8|5961|171
1714401600000|2024-04-29 14:40:00|5963.9|5962.1|5968.6|5966.8|5968.6|5966.8|5963.9|5962.1|166
1714401900000|2024-04-29 14:45:00|5968.4|5966.6|5968.4|5966.6|5969.7|5967.9|5967.5|5965.7|182
1714402200000|2024-04-29 14:50:00|5968.6|5966.8|5969.8|5968|5970.4|5968.6|5967.7|5965.9|177
1714402500000|2024-04-29 14:55:00|5969.7|5967.9|5970.3|5968.5|5971.3|5969.5|5969.7|5967.9|215
1714402800000|2024-04-29 15:00:00|5970.2|5968.4|5973.9|5972.1|5974|5972.2|5969.7|5967.9|191
1714403100000|2024-04-29 15:05:00|5973.8|5972|5972.6|5970.8|5974.7|5972.9|5972.5|5970.7|240
1714403400000|2024-04-29 15:10:00|5972.7|5970.9|5971.8|5970|5974.1|5972.3|5971|5969.2|200
1714403700000|2024-04-29 15:15:00|5971.7|5969.9|5972|5970.2|5973.1|5971.3|5970.9|5969.1|142
1714404000000|2024-04-29 15:20:00|5972.1|5970.3|5971.5|5969.7|5973.4|5971.6|5971.1|5969.3|138
1714404300000|2024-04-29 15:25:00|5971.6|5969.8|5972.4|5970.6|5972.5|5970.7|5971.3|5969.5|154
1714404600000|2024-04-29 15:30:00|5972.5|5970.7|5971.2|5969.4|5973.4|5971.6|5970.9|5969.1|156
1714404900000|2024-04-29 15:35:00|5971.1|5969.3|5970|5968.2|5971.8|5970|5970|5968.2|149
1714405200000|2024-04-29 15:40:00|5970.1|5968.3|5971.5|5969.7|5971.7|5969.9|5970|5968.2|139
1714405500000|2024-04-29 15:45:00|5971.6|5969.8|5971.2|5969.4|5972.1|5970.3|5971.1|5969.3|136
1714405800000|2024-04-29 15:50:00|5971.1|5969.3|5972.7|5970.9|5972.7|5970.9|5971|5969.2|116
1714406100000|2024-04-29 15:55:00|5972.9|5971.1|5972.8|5971|5973.2|5971.4|5972.6|5970.8|118
1714406400000|2024-04-29 16:00:00|5972.9|5971.1|5974.7|5972.9|5974.7|5972.9|5972.6|5970.8|147
1714406700000|2024-04-29 16:05:00|5974.6|5972.8|5976|5974.2|5976.5|5974.7|5974.5|5972.7|152
1714407000000|2024-04-29 16:10:00|5975.9|5974.1|5978.1|5976.3|5978.2|5976.4|5975.9|5974.1|109
1714407300000|2024-04-29 16:15:00|5978.2|5976.4|5977.6|5975.8|5978.7|5976.9|5977.4|5975.6|128
1714407600000|2024-04-29 16:20:00|5977.5|5975.7|5978.6|5976.8|5979.2|5977.4|5977.4|5975.6|169
1714407900000|2024-04-29 16:25:00|5978.5|5976.7|5978.6|5976.8|5978.7|5976.9|5977.7|5975.9|122
1714408200000|2024-04-29 16:30:00|5978.7|5976.9|5979|5977.2|5979.9|5978.1|5978.2|5976.4|105
1714408500000|2024-04-29 16:35:00|5978.7|5976.9|5978|5976.2|5979.1|5977.3|5977.4|5975.6|109
1714408800000|2024-04-29 16:40:00|5978.1|5976.3|5981.5|5979.7|5982.2|5980.4|5977.5|5975.7|357
1714409100000|2024-04-29 16:45:00|5981.1|5979.3|5982.2|5980.4|5984.1|5982.3|5980.9|5979.1|452
1714409400000|2024-04-29 16:50:00|5982.3|5980.5|5981.7|5979.9|5983.2|5981.4|5981.6|5979.8|267
1714409700000|2024-04-29 16:55:00|5981.6|5979.8|5980.4|5978.6|5981.6|5979.8|5979.6|5977.8|224
1714410000000|2024-04-29 17:00:00|5980.5|5978.7|5980.7|5978.9|5981.3|5979.5|5979.6|5977.8|230
1714410300000|2024-04-29 17:05:00|5980.8|5979|5981.1|5979.3|5981.2|5979.4|5979.7|5977.9|176
1714410600000|2024-04-29 17:10:00|5981|5979.2|5982.3|5980.5|5982.4|5980.6|5981|5979.2|175
1714410900000|2024-04-29 17:15:00|5982.2|5980.4|5983.1|5981.3|5983.7|5981.9|5982.1|5980.3|165
1714411200000|2024-04-29 17:20:00|5983.2|5981.4|5983.3|5981.5|5984.3|5982.5|5982|5980.2|141
1714411500000|2024-04-29 17:25:00|5983.2|5981.4|5985.2|5983.4|5985.2|5983.4|5982.9|5981.1|180
1714411800000|2024-04-29 17:30:00|5985.3|5983.5|5984.7|5982.9|5985.6|5983.8|5984.1|5982.3|199
1714412100000|2024-04-29 17:35:00|5984.6|5982.8|5984.3|5982.5|5985.5|5983.7|5983.9|5982.1|116
1714412400000|2024-04-29 17:40:00|5984.2|5982.4|5983.2|5981.4|5984.2|5982.4|5983|5981.2|113
1714412700000|2024-04-29 17:45:00|5983.1|5981.3|5981.8|5980|5983.8|5982|5981.5|5979.7|156
1714413000000|2024-04-29 17:50:00|5981.7|5979.9|5982.1|5980.3|5982.6|5980.8|5981.6|5979.8|106
1714413300000|2024-04-29 17:55:00|5982.2|5980.4|5981.3|5979.5|5982.2|5980.4|5981.2|5979.4|100
1714413600000|2024-04-29 18:00:00|5981.2|5979.4|5981.7|5979.9|5982.7|5980.9|5980.3|5978.5|172
1714413900000|2024-04-29 18:05:00|5981.6|5979.8|5981.2|5979.4|5981.6|5979.8|5980.5|5978.7|140
1714414200000|2024-04-29 18:10:00|5981.1|5979.3|5980.6|5978.8|5981.3|5979.5|5979.7|5977.9|143
1714414500000|2024-04-29 18:15:00|5980.5|5978.7|5979.5|5977.7|5981.2|5979.4|5978.9|5977.1|128
1714414800000|2024-04-29 18:20:00|5979.4|5977.6|5979.6|5977.8|5980|5978.2|5979.3|5977.5|116
1714415100000|2024-04-29 18:25:00|5979.5|5977.7|5979.3|5977.5|5979.9|5978.1|5979|5977.2|113
1714415400000|2024-04-29 18:30:00|5979.5|5977.7|5978|5976.2|5980|5978.2|5977.1|5975.3|200
1714415700000|2024-04-29 18:35:00|5978.1|5976.3|5978.3|5976.5|5978.7|5976.9|5977.4|5975.6|120
1714416000000|2024-04-29 18:40:00|5978.4|5976.6|5980.4|5978.6|5980.6|5978.8|5978.3|5976.5|110
1714416300000|2024-04-29 18:45:00|5980.5|5978.7|5980.3|5978.5|5980.7|5978.9|5980|5978.2|89
1714416600000|2024-04-29 18:50:00|5980.2|5978.4|5981.8|5980|5982|5980.2|5980.2|5978.4|110
1714416900000|2024-04-29 18:55:00|5981.7|5979.9|5981.6|5978.6|5982.5|5980.7|5981.3|5978.6|105
1714417200000|2024-04-29 19:00:00|5981.3|5978.3|5975|5973.2|5981.4|5978.4|5973.3|5971.5|323
1714417500000|2024-04-29 19:05:00|5976|5973|5978|5975|5978|5975.6|5974.3|5972.5|274
1714417800000|2024-04-29 19:10:00|5977.3|5975.5|5977.3|5975.5|5978.4|5976.6|5977.2|5975.4|159
1714418100000|2024-04-29 19:15:00|5977.4|5975.6|5976.8|5975|5977.7|5975.9|5976.3|5974.5|198
1714418400000|2024-04-29 19:20:00|5976.9|5975.1|5977.8|5976|5978.2|5976.4|5976.7|5974.9|165
1714418700000|2024-04-29 19:25:00|5977.9|5976.1|5977.9|5976.1|5978.4|5976.6|5977.5|5975.7|144
1714419000000|2024-04-29 19:30:00|5977.8|5976|5977.1|5975.3|5978.2|5976.4|5976.7|5974.9|123
1714419300000|2024-04-29 19:35:00|5977.2|5975.4|5976.8|5975|5977.3|5975.5|5976.1|5974.3|155
1714419600000|2024-04-29 19:40:00|5976.7|5974.9|5977.8|5976|5977.9|5976.1|5976.3|5974.5|121
1714419900000|2024-04-29 19:45:00|5977.9|5976.1|5978.2|5976.4|5979.3|5977.5|5977.7|5975.9|124
1714420200000|2024-04-29 19:50:00|5978.3|5976.5|5980.9|5979.1|5980.9|5979.1|5978.2|5976.4|97
1714420500000|2024-04-29 19:55:00|5981.1|5979.3|5980.8|5979|5981.3|5979.5|5980.6|5978.8|105
1714420800000|2024-04-29 20:00:00|5980.7|5978.9|5980.9|5979.1|5981.7|5979.9|5980.6|5978.8|115
1714421100000|2024-04-29 20:05:00|5980.8|5979|5981.1|5979.3|5981.3|5979.5|5980.8|5979|52
1714421400000|2024-04-29 20:10:00|5981.2|5979.4|5981.3|5979.5|5981.8|5980|5981|5979.2|69
1714421700000|2024-04-29 20:15:00|5981.4|5979.6|5981.3|5979.5|5981.6|5979.8|5981|5979.2|41
1714422000000|2024-04-29 20:20:00|5981.4|5979.6|5981.2|5979.4|5981.5|5979.7|5981.2|5979.4|23
1714422300000|2024-04-29 20:25:00|5981.1|5979.3|5980.5|5978.7|5981.2|5979.4|5980.1|5978.3|31
1714422600000|2024-04-29 20:30:00|5980.4|5978.6|5981.1|5979.3|5981.2|5979.4|5980.3|5978.5|23
1714422900000|2024-04-29 20:35:00|5981.2|5979.4|5981.1|5979.3|5981.2|5979.4|5980.5|5978.7|65
1714423200000|2024-04-29 20:40:00|5981|5979.2|5979.6|5977.8|5981.1|5979.3|5979.5|5977.6|38
1714423500000|2024-04-29 20:45:00|5979.5|5977.7|5978.6|5976.8|5979.6|5977.7|5978.1|5976.3|71
1714423800000|2024-04-29 20:50:00|5978.7|5976.9|5978.7|5976.9|5978.9|5977.1|5978.6|5976.8|22
1714424100000|2024-04-29 20:55:00|5979.6|5976|5980.1|5975.3|5980.8|5976.1|5979.5|5974.9|61
1714424400000|2024-04-29 21:00:00|5978.3|5972.5|5981.4|5975.6|5981.9|5976.1|5976.9|5971.1|34
1714424700000|2024-04-29 21:05:00|5981.2|5975.4|5979.6|5973.8|5983.3|5977.5|5979.2|5973.4|125
1714425000000|2024-04-29 21:10:00|5978.6|5972.8|5977.3|5971.5|5979|5973.2|5977|5971.2|110
1714425300000|2024-04-29 21:15:00|5977.2|5971.4|5979.8|5974|5980|5974.2|5977.1|5971.3|107
1714425600000|2024-04-29 21:20:00|5979.7|5973.9|5979.8|5974|5980.3|5974.6|5979.7|5973.9|64
1714425900000|2024-04-29 21:25:00|5980.1|5974.3|5980.1|5974.3|5980.4|5974.7|5979.8|5974|64
1714426200000|2024-04-29 21:30:00|5980|5974.2|5981.1|5975.3|5981.2|5975.4|5980|5974.2|82
1714426500000|2024-04-29 21:35:00|5981.2|5975.4|5979.3|5973.5|5981.5|5975.7|5979.2|5973.4|77
1714426800000|2024-04-29 21:40:00|5979.2|5973.4|5978.6|5972.8|5979.5|5973.7|5977.8|5972|85
1714427100000|2024-04-29 21:45:00|5978.7|5972.9|5980.9|5975.1|5981|5975.2|5978.1|5972.6|66
1714427400000|2024-04-29 21:50:00|5981|5975.2|5979.6|5973.8|5981.5|5975.8|5979.2|5973.7|117
1714427700000|2024-04-29 21:55:00|5979.5|5973.7|5979.3|5974.5|5979.7|5974.8|5979.2|5973.4|140
1714428000000|2024-04-29 22:00:00|5979.7|5974.9|5981.5|5976.7|5982.2|5977.4|5979.6|5974.6|55
1714428300000|2024-04-29 22:05:00|5980.6|5977.6|5979.9|5976.9|5980.7|5977.7|5979.7|5976.7|37
1714428600000|2024-04-29 22:10:00|5979.8|5976.8|5979.1|5976.1|5979.9|5976.9|5979|5976|27
1714428900000|2024-04-29 22:15:00|5979|5976|5977.9|5974.9|5979|5976.3|5977.1|5974.7|59
1714429200000|2024-04-29 22:20:00|5978|5975|5978.4|5975.4|5978.7|5975.7|5977.4|5974.8|142
1714429500000|2024-04-29 22:25:00|5978.3|5975.3|5978.4|5975.4|5978.4|5975.9|5977.5|5975.1|20
1714429800000|2024-04-29 22:30:00|5978.5|5975.5|5978|5976.2|5978.5|5976.2|5977.5|5975.2|19
1714430100000|2024-04-29 22:35:00|5977.9|5976.1|5977.5|5975.7|5978.2|5976.1|5977.1|5974.2|44
1714430400000|2024-04-29 22:40:00|5977.6|5975.8|5978.1|5976.3|5978.7|5976.3|5977|5974.7|42
1714430700000|2024-04-29 22:45:00|5978.8|5975.8|5978|5976.2|5979.1|5976.8|5978|5975.7|41
1714431000000|2024-04-29 22:50:00|5978.4|5976.6|5978.2|5976.4|5979.3|5976.9|5978.1|5975.5|38
1714431300000|2024-04-29 22:55:00|5978.1|5976.3|5979.1|5976.1|5979.1|5976.7|5978|5975.6|36
1714431600000|2024-04-29 23:00:00|5979.3|5976.3|5978.4|5976.6|5980.1|5977.6|5978.4|5976|60
1714431900000|2024-04-29 23:05:00|5978.5|5976.7|5979.1|5976.1|5979.1|5976.8|5978.2|5975.3|56
1714432200000|2024-04-29 23:10:00|5979.2|5976.2|5978.1|5976.3|5979.2|5977.3|5978|5976.2|43
1714432500000|2024-04-29 23:15:00|5978|5976.2|5978.3|5976.5|5978.6|5976.8|5977.9|5976.1|35
1714432800000|2024-04-29 23:20:00|5978.4|5976.6|5978.5|5976.7|5979.4|5977.6|5978.3|5976.5|38
1714433100000|2024-04-29 23:25:00|5978.6|5976.8|5979|5977.2|5979.1|5977.3|5978.6|5976.8|8
1714433400000|2024-04-29 23:30:00|5978.9|5977.1|5978.4|5976.6|5979|5977.1|5978.1|5975.5|38
1714433700000|2024-04-29 23:35:00|5978.5|5976.7|5978.7|5975.7|5978.7|5976.7|5977.5|5975.3|37
1714434000000|2024-04-29 23:40:00|5978.6|5975.6|5974.6|5971.6|5978.6|5975.6|5974.6|5971.6|84
1714434300000|2024-04-29 23:45:00|5974.7|5971.7|5974|5972.2|5975.5|5973.2|5973.8|5971.6|60
1714434600000|2024-04-29 23:50:00|5974.6|5972.8|5973.5|5971.7|5975|5973.2|5973.5|5971.7|48
1714434900000|2024-04-29 23:55:00|5973.6|5971.8|5971|5969.2|5973.6|5971.8|5970.5|5968.7|83
1714435200000|2024-04-30 00:00:00|5970.8|5969|5968.1|5966.3|5971.5|5969.7|5967.2|5965.4|226
1714435500000|2024-04-30 00:05:00|5968|5966.2|5967.2|5965.4|5968.6|5966.8|5967.2|5965.4|133
1714435800000|2024-04-30 00:10:00|5967.3|5965.5|5968.3|5966.5|5968.5|5966.7|5966.7|5964.9|95
1714436100000|2024-04-30 00:15:00|5968.4|5966.6|5968.6|5966.8|5970.5|5968.7|5968.4|5966.6|122
1714436400000|2024-04-30 00:20:00|5968.5|5966.7|5971.2|5969.4|5972.2|5970.4|5968.5|5966.7|133
1714436700000|2024-04-30 00:25:00|5971.1|5969.3|5973.4|5971.6|5973.8|5972|5971|5968.8|185
1714437000000|2024-04-30 00:30:00|5973.3|5971.5|5972.7|5970.9|5973.4|5971.6|5972.1|5970.3|121
1714437300000|2024-04-30 00:35:00|5972.6|5970.8|5971.6|5969.8|5974.5|5972.5|5971.1|5969.3|151
1714437600000|2024-04-30 00:40:00|5971.5|5969.7|5970.8|5969|5972.5|5970.7|5970.4|5968.6|173
1714437900000|2024-04-30 00:45:00|5970.7|5968.9|5968.6|5966.8|5971|5969.2|5968.3|5966.5|160
1714438200000|2024-04-30 00:50:00|5968.8|5967|5967.9|5966.1|5970.2|5968.4|5967.7|5965.9|210
1714438500000|2024-04-30 00:55:00|5967.8|5966|5969.5|5967.7|5970.5|5968.7|5967.8|5966|190
1714438800000|2024-04-30 01:00:00|5970|5968.2|5969.1|5967.3|5970|5968.2|5967|5965.2|225
1714439100000|2024-04-30 01:05:00|5969|5967.2|5967.5|5965.7|5969.2|5967.4|5966.9|5965.1|111
1714439400000|2024-04-30 01:10:00|5967.1|5965.3|5968.7|5966.9|5969|5967.2|5967.1|5965.3|139
1714439700000|2024-04-30 01:15:00|5968.8|5967|5971|5969.2|5971.1|5969.3|5967.6|5965.8|181
1714440000000|2024-04-30 01:20:00|5971.1|5969.3|5972|5970.2|5972.6|5970.8|5970.9|5968.9|120
1714440300000|2024-04-30 01:25:00|5971.9|5970.1|5973.5|5970.5|5974.1|5972.2|5971.1|5969.3|121
1714440600000|2024-04-30 01:30:00|5973.9|5970|5968.1|5966.3|5974.7|5971.7|5966.6|5964.2|436
1714440900000|2024-04-30 01:35:00|5968|5966.2|5970.1|5968.3|5970.7|5968.9|5968|5966.2|265
1714441200000|2024-04-30 01:40:00|5970|5968.2|5971.7|5968.7|5972.7|5970.9|5969.9|5968.1|165
1714441500000|2024-04-30 01:45:00|5971.2|5969.4|5968.3|5966.5|5973|5970|5968.1|5966.3|174
1714441800000|2024-04-30 01:50:00|5968.2|5966.4|5964.8|5963|5968.8|5967|5964.2|5962.4|206
1714442100000|2024-04-30 01:55:00|5964.9|5963.1|5961.8|5960|5965.6|5963.8|5961.4|5959.6|239
1714442400000|2024-04-30 02:00:00|5961.7|5959.9|5961.4|5959.6|5961.8|5960|5959.9|5958.1|206
1714442700000|2024-04-30 02:05:00|5961.3|5959.5|5961.2|5959.4|5961.8|5960|5959.8|5958|166
1714443000000|2024-04-30 02:10:00|5961.3|5959.5|5959.6|5957.8|5961.6|5959.8|5959.5|5957.7|126
1714443300000|2024-04-30 02:15:00|5959.7|5957.9|5959.2|5957.4|5960|5958.2|5958.3|5956.5|121
1714443600000|2024-04-30 02:20:00|5959.3|5957.5|5960.8|5959|5961.3|5959.5|5959.3|5957.5|136
1714443900000|2024-04-30 02:25:00|5960.7|5958.9|5959.1|5957.3|5961.1|5959.3|5959|5957.2|155
1714444200000|2024-04-30 02:30:00|5959|5957.2|5960.3|5958.5|5960.5|5958.7|5957.5|5955.7|133
1714444500000|2024-04-30 02:35:00|5960.5|5958.7|5959.7|5957.9|5960.7|5958.9|5959.1|5957.3|105
1714444800000|2024-04-30 02:40:00|5959.8|5958|5957.3|5955.5|5960.3|5958.5|5957|5955.2|174
1714445100000|2024-04-30 02:45:00|5957.2|5955.4|5957.7|5955.9|5958|5956.2|5957.2|5955.4|126
1714445400000|2024-04-30 02:50:00|5957.9|5956.1|5959|5957.2|5959.1|5957.3|5957.2|5955.4|104
1714445700000|2024-04-30 02:55:00|5959.1|5957.3|5958.9|5957.1|5959.7|5957.9|5958.7|5956.9|122
1714446000000|2024-04-30 03:00:00|5959|5957.2|5957.1|5955.3|5959.5|5957.7|5957.1|5955.3|82
1714446300000|2024-04-30 03:05:00|5957|5955.2|5954.2|5952.4|5957|5955.2|5953.5|5951.7|166
1714446600000|2024-04-30 03:10:00|5954.1|5952.3|5952.2|5950.4|5954.3|5952.5|5951.9|5950.1|233
1714446900000|2024-04-30 03:15:00|5952.3|5950.5|5951.8|5950|5953.8|5952|5951.8|5950|121
1714447200000|2024-04-30 03:20:00|5951.7|5949.9|5952.2|5950.4|5952.4|5950.6|5950.7|5948.9|124
1714447500000|2024-04-30 03:25:00|5952.1|5950.3|5952|5950.2|5952.5|5950.7|5951.2|5949.4|134
1714447800000|2024-04-30 03:30:00|5951.9|5950.1|5952.8|5951|5953.3|5951.5|5951.7|5949.9|107
1714448100000|2024-04-30 03:35:00|5953|5951.2|5952.1|5950.3|5953.8|5952|5952.1|5950.3|95
1714448400000|2024-04-30 03:40:00|5952.2|5950.4|5949.2|5947.4|5952.5|5950.7|5948.6|5946.8|112
1714448700000|2024-04-30 03:45:00|5949.3|5947.5|5948.2|5946.4|5950|5948.2|5947.8|5946|97
1714449000000|2024-04-30 03:50:00|5948.3|5946.5|5948.9|5947.1|5949|5947.2|5948|5946.2|66
1714449300000|2024-04-30 03:55:00|5948.8|5947|5950.5|5948.7|5950.7|5948.9|5947.9|5946.1|94
1714449600000|2024-04-30 04:00:00|5950.6|5948.8|5951.3|5949.5|5951.3|5949.5|5950.3|5948.5|97
1714449900000|2024-04-30 04:05:00|5951.4|5949.6|5950.2|5948.4|5951.9|5950.1|5950.2|5948.4|69
1714450200000|2024-04-30 04:10:00|5950.6|5948.8|5949.8|5948|5950.6|5948.8|5949.7|5947.9|87
1714450500000|2024-04-30 04:15:00|5949.9|5948.1|5950.7|5948.9|5950.8|5949|5949.7|5947.9|82
1714450800000|2024-04-30 04:20:00|5950.8|5949|5950.5|5948.7|5950.8|5949|5950.1|5948.3|64
1714451100000|2024-04-30 04:25:00|5950.4|5948.6|5950.8|5949|5950.9|5949.1|5950.3|5948.5|59
1714451400000|2024-04-30 04:30:00|5951.1|5949.3|5949.7|5947.9|5951.1|5949.3|5949.6|5947.8|74
1714451700000|2024-04-30 04:35:00|5949.8|5948|5950.2|5948.4|5950.2|5948.4|5948.9|5947.1|56
1714452000000|2024-04-30 04:40:00|5950.3|5948.5|5950.4|5948.6|5950.8|5949|5949.8|5948|69
1714452300000|2024-04-30 04:45:00|5950.5|5948.7|5949.4|5947.6|5950.6|5948.8|5949.4|5947.6|61
1714452600000|2024-04-30 04:50:00|5949.5|5947.7|5948.9|5947.1|5949.9|5948.1|5948.7|5946.9|60
1714452900000|2024-04-30 04:55:00|5949|5947.2|5949.9|5948.1|5950.3|5948.5|5949|5947.2|71
1714453200000|2024-04-30 05:00:00|5949.8|5948|5948.7|5946.9|5950.2|5948.4|5948.5|5946.7|120
1714453500000|2024-04-30 05:05:00|5948.8|5947|5950|5948.2|5950.1|5948.3|5948.8|5947|97
1714453800000|2024-04-30 05:10:00|5949.8|5948|5946.8|5945|5949.8|5948|5946.6|5944.8|80
1714454100000|2024-04-30 05:15:00|5946.7|5944.9|5944.4|5942.6|5946.7|5944.9|5943.6|5941.8|119
1714454400000|2024-04-30 05:20:00|5944.2|5942.4|5944|5942.2|5945|5943.2|5942.9|5941.1|109
1714454700000|2024-04-30 05:25:00|5943.9|5942.1|5941.7|5939.9|5944.3|5942.5|5941.7|5939.9|80
1714455000000|2024-04-30 05:30:00|5941.4|5939.6|5940.8|5939|5941.4|5939.6|5939.6|5937.8|109
1714455300000|2024-04-30 05:35:00|5940.7|5938.9|5936.9|5935.1|5941|5939.2|5936.8|5935|153
1714455600000|2024-04-30 05:40:00|5937|5935.2|5934.4|5932.6|5937|5935.2|5934.3|5932.5|91
1714455900000|2024-04-30 05:45:00|5934.5|5932.7|5936.2|5934.4|5936.8|5935|5934.5|5932.7|130
1714456200000|2024-04-30 05:50:00|5936.3|5934.5|5935.1|5933.3|5936.7|5934.9|5934.8|5933|159
1714456500000|2024-04-30 05:55:00|5935|5933.2|5936.5|5934.7|5937.5|5935.1|5934.9|5933.1|167
1714456800000|2024-04-30 06:00:00|5936.6|5934.8|5938.9|5937.1|5939.1|5937.3|5935.8|5934|184
1714457100000|2024-04-30 06:05:00|5938.8|5937|5934.8|5933|5939.4|5937.6|5934.4|5932.6|250
1714457400000|2024-04-30 06:10:00|5934.7|5932.9|5934.3|5932.5|5935|5933.2|5932.8|5931|240
1714457700000|2024-04-30 06:15:00|5934.4|5932.6|5932.2|5930.4|5934.9|5933.1|5931.7|5929.9|178
1714458000000|2024-04-30 06:20:00|5932.1|5930.3|5932|5930.2|5932.2|5930.4|5930.9|5929.1|199
1714458300000|2024-04-30 06:25:00|5931.9|5930.1|5933.8|5932|5933.9|5932.1|5930.9|5929.1|171
1714458600000|2024-04-30 06:30:00|5933.7|5931.9|5935|5933.2|5935.3|5933.5|5932.7|5930.9|186
1714458900000|2024-04-30 06:35:00|5935.1|5933.3|5937.5|5935.7|5937.5|5935.7|5934.6|5932.8|175
1714459200000|2024-04-30 06:40:00|5937.4|5935.6|5937.3|5935.5|5938.4|5936.6|5935.4|5933.6|115
1714459500000|2024-04-30 06:45:00|5937|5935.2|5938.9|5937.1|5939|5937.2|5936.2|5934.4|234
1714459800000|2024-04-30 06:50:00|5938.8|5937|5938.9|5937.1|5939.5|5937.7|5937.9|5936.1|174
1714460100000|2024-04-30 06:55:00|5939|5937.2|5940|5938.2|5940.6|5938.8|5939|5937.2|133
1714460400000|2024-04-30 07:00:00|5940.3|5938.5|5939.8|5938|5941.4|5939.6|5939.8|5938|167
1714460700000|2024-04-30 07:05:00|5939.9|5938.1|5940.6|5938.8|5940.9|5939.1|5938.4|5936.6|181
1714461000000|2024-04-30 07:10:00|5940.7|5938.9|5940|5938.2|5941|5939.2|5939|5937.2|157
1714461300000|2024-04-30 07:15:00|5939.9|5938.1|5939.9|5938.1|5940.9|5939.1|5939.5|5937.7|127
1714461600000|2024-04-30 07:20:00|5939.8|5938|5939|5937.2|5940.1|5938.3|5937.8|5936|130
1714461900000|2024-04-30 07:25:00|5938.9|5937.1|5938.9|5937.1|5940|5938.2|5937.8|5936|237
1714462200000|2024-04-30 07:30:00|5938.8|5937|5939.2|5937.4|5939.7|5937.9|5938.3|5936.5|140
1714462500000|2024-04-30 07:35:00|5939.3|5937.5|5937.9|5936.1|5939.4|5937.6|5936.6|5934.8|133
1714462800000|2024-04-30 07:40:00|5937.8|5936|5939.2|5937.4|5939.5|5937.7|5937.4|5935.6|141
1714463100000|2024-04-30 07:45:00|5939.1|5937.3|5940.4|5938.6|5940.5|5938.7|5937.4|5935.6|171
1714463400000|2024-04-30 07:50:00|5940.3|5938.5|5941|5939.2|5941.7|5939.9|5940.3|5938.5|110
1714463700000|2024-04-30 07:55:00|5940.9|5939.1|5939.9|5938.1|5941.2|5939.4|5939.5|5937.7|95
1714464000000|2024-04-30 08:00:00|5940|5938.2|5938.9|5937.1|5940.5|5938.7|5938.4|5936.6|119
1714464300000|2024-04-30 08:05:00|5938.8|5937|5936.3|5934.5|5938.9|5937.1|5936.3|5934.5|126
1714464600000|2024-04-30 08:10:00|5935.9|5934.1|5935.3|5933.5|5936.9|5935.1|5935.3|5933.5|118
1714464900000|2024-04-30 08:15:00|5935.4|5933.6|5934.9|5933.1|5935.6|5933.8|5933|5931.2|125
1714465200000|2024-04-30 08:20:00|5935|5933.2|5935.5|5933.7|5936.7|5934.9|5934.8|5933|115
1714465500000|2024-04-30 08:25:00|5935.4|5933.6|5936.3|5934.5|5936.4|5934.6|5935.4|5933.6|73
1714465800000|2024-04-30 08:30:00|5936.4|5934.6|5938|5936.2|5938.9|5937.1|5936.4|5934.6|117
1714466100000|2024-04-30 08:35:00|5938.1|5936.3|5939.7|5937.9|5940|5938.2|5938.1|5936.3|106
1714466400000|2024-04-30 08:40:00|5939.6|5937.8|5940.2|5938.4|5941.3|5939.5|5939|5937.2|105
1714466700000|2024-04-30 08:45:00|5940.1|5938.3|5941.8|5940|5941.9|5940.1|5939.6|5937.8|104
1714467000000|2024-04-30 08:50:00|5941.7|5939.9|5943|5941.2|5943|5941.2|5941.3|5939.5|98
1714467300000|2024-04-30 08:55:00|5942.9|5941.1|5944.1|5942.3|5944.3|5942.5|5942.9|5941.1|149
1714467600000|2024-04-30 09:00:00|5944|5942.2|5949|5947.2|5950|5948.2|5944|5942.2|207
1714467900000|2024-04-30 09:05:00|5948.9|5947.1|5946.9|5945.1|5949.6|5947.8|5943.9|5942.1|221
1714468200000|2024-04-30 09:10:00|5947|5945.2|5945.8|5944|5947.4|5945.6|5944.6|5942.8|161
1714468500000|2024-04-30 09:15:00|5945.9|5944.1|5947.4|5945.6|5947.5|5945.7|5945|5943.2|125
1714468800000|2024-04-30 09:20:00|5947|5945.2|5946.1|5944.3|5947.9|5946.1|5946.1|5944.3|119
1714469100000|2024-04-30 09:25:00|5946.2|5944.4|5946.5|5944.7|5947.4|5945.6|5946.1|5944.3|163
1714469400000|2024-04-30 09:30:00|5946.8|5945|5948.4|5946.6|5949|5947.2|5946.3|5944.5|166
1714469700000|2024-04-30 09:35:00|5948.3|5946.5|5950.8|5949|5951.3|5949.5|5948.3|5946.5|143
1714470000000|2024-04-30 09:40:00|5950.9|5949.1|5950.6|5948.8|5950.9|5949.1|5948.8|5947|145
1714470300000|2024-04-30 09:45:00|5950.7|5948.9|5950.9|5949.1|5951.7|5949.9|5950|5948.2|138
1714470600000|2024-04-30 09:50:00|5951|5949.2|5950.2|5948.4|5951.5|5949.7|5949.9|5948.1|129
1714470900000|2024-04-30 09:55:00|5950.3|5948.5|5950.4|5948.6|5951.1|5949.3|5949.5|5947.7|115
1714471200000|2024-04-30 10:00:00|5950.3|5948.5|5949.5|5947.7|5950.3|5948.5|5948.7|5946.9|158
1714471500000|2024-04-30 10:05:00|5949|5947.2|5950.9|5949.1|5951.4|5949.6|5948.6|5946.8|111
1714471800000|2024-04-30 10:10:00|5951|5949.2|5951.8|5950|5951.8|5950|5950.9|5949.1|66
1714472100000|2024-04-30 10:15:00|5951.4|5949.6|5950|5948.2|5951.4|5949.6|5949.4|5947.6|125
1714472400000|2024-04-30 10:20:00|5950.1|5948.3|5950.5|5948.7|5951|5949.2|5949.8|5948|138
1714472700000|2024-04-30 10:25:00|5950.8|5949|5953.3|5951.5|5954|5952.2|5950.5|5948.7|146
1714473000000|2024-04-30 10:30:00|5953.4|5951.6|5952.2|5950.4|5954|5952.2|5951.9|5950.1|156
1714473300000|2024-04-30 10:35:00|5952.3|5950.5|5951.4|5949.6|5953.4|5951.6|5950.8|5949|104
1714473600000|2024-04-30 10:40:00|5951|5949.2|5949.4|5947.6|5951.9|5950.1|5948.8|5947|163
1714473900000|2024-04-30 10:45:00|5949.5|5947.7|5949.6|5947.8|5949.6|5947.8|5948.8|5947|115
1714474200000|2024-04-30 10:50:00|5949.7|5947.9|5949.9|5948.1|5949.9|5948.1|5949.1|5947.3|82
1714474500000|2024-04-30 10:55:00|5949.8|5948|5949.4|5947.6|5950.9|5949.1|5949.3|5947.5|106
1714474800000|2024-04-30 11:00:00|5949.3|5947.5|5946.3|5944.5|5949.4|5947.6|5946.3|5944.5|142
1714475100000|2024-04-30 11:05:00|5946.4|5944.6|5944.9|5943.1|5946.9|5945.1|5944.9|5943.1|101
1714475400000|2024-04-30 11:10:00|5945|5943.2|5948|5946.2|5949|5947.2|5945|5943.2|110
1714475700000|2024-04-30 11:15:00|5948.1|5946.3|5947|5945.2|5948.4|5946.6|5946.8|5945|110
1714476000000|2024-04-30 11:20:00|5947.1|5945.3|5948.2|5946.4|5949|5947.2|5947.1|5945.3|128
1714476300000|2024-04-30 11:25:00|5948.1|5946.3|5947.2|5945.4|5949.4|5947.6|5947.2|5945.4|145
1714476600000|2024-04-30 11:30:00|5947.1|5945.3|5947|5945.2|5947.9|5946.1|5946.1|5944.3|174
1714476900000|2024-04-30 11:35:00|5947.2|5945.4|5946.9|5945.1|5947.6|5945.8|5946.8|5945|89
1714477200000|2024-04-30 11:40:00|5947|5945.2|5947.8|5946|5948.6|5946.8|5946.7|5944.9|98
1714477500000|2024-04-30 11:45:00|5947.9|5946.1|5948.4|5946.6|5948.5|5946.7|5947.6|5945.8|109
1714477800000|2024-04-30 11:50:00|5948.3|5946.5|5947.4|5945.6|5948.4|5946.6|5946.5|5944.7|112
1714478100000|2024-04-30 11:55:00|5947.5|5945.7|5946.9|5945.1|5948|5946.2|5946.8|5945|125
1714478400000|2024-04-30 12:00:00|5946.8|5945|5942.4|5940.6|5947.1|5945.3|5941.4|5939.6|195
1714478700000|2024-04-30 12:05:00|5942.3|5940.5|5943.9|5942.1|5943.9|5942.1|5939.8|5938|161
1714479000000|2024-04-30 12:10:00|5944.1|5942.3|5947.3|5945.5|5947.5|5945.7|5943.2|5941.4|247
1714479300000|2024-04-30 12:15:00|5947.4|5945.6|5947.6|5945.8|5948.5|5946.7|5946.4|5944.6|205
1714479600000|2024-04-30 12:20:00|5947.5|5945.7|5947|5945.2|5948.5|5946.7|5946.5|5944.7|211
1714479900000|2024-04-30 12:25:00|5947.3|5945.5|5948|5944|5948.6|5946.8|5946.9|5944|122
1714480200000|2024-04-30 12:30:00|5946.8|5943.5|5927.3|5925.5|5947.1|5943.7|5923.1|5920.1|766
1714480500000|2024-04-30 12:35:00|5926.9|5925.1|5924.9|5923.1|5929.3|5927.5|5924.2|5922.4|618
1714480800000|2024-04-30 12:40:00|5924.7|5922.9|5928.8|5927|5929.9|5928.1|5923.8|5922|523
1714481100000|2024-04-30 12:45:00|5929|5927.2|5924.8|5923|5929.5|5927.7|5923.9|5922.1|396
1714481400000|2024-04-30 12:50:00|5924.7|5922.9|5921.9|5920.1|5926.3|5924.5|5920.9|5919.1|398
1714481700000|2024-04-30 12:55:00|5922|5920.2|5918|5916.2|5922.5|5920.7|5916.6|5914.8|319
1714482000000|2024-04-30 13:00:00|5918.2|5916.4|5919.7|5917.9|5921.3|5919.5|5915.1|5913.3|417
1714482300000|2024-04-30 13:05:00|5919.6|5917.8|5917.1|5915.3|5921.3|5919.5|5916.2|5914.4|439
1714482600000|2024-04-30 13:10:00|5917|5915.2|5922.9|5921.1|5922.9|5921.1|5916.8|5915|289
1714482900000|2024-04-30 13:15:00|5922.8|5921|5921.4|5919.6|5925.4|5923.6|5921.3|5919.5|276
1714483200000|2024-04-30 13:20:00|5921.3|5919.5|5917.5|5915.7|5921.8|5920|5916.9|5915.1|264
1714483500000|2024-04-30 13:25:00|5917.6|5915.8|5916.8|5915|5920.3|5918.5|5916.2|5914.4|246
1714483800000|2024-04-30 13:30:00|5916.7|5914.9|5916.8|5915|5917.8|5916|5914|5912.2|441
1714484100000|2024-04-30 13:35:00|5916.7|5914.9|5918.8|5917|5920.3|5918.5|5914.9|5913.1|374
1714484400000|2024-04-30 13:40:00|5918.9|5917.1|5923.5|5920.5|5926.3|5924.1|5918.7|5916.9|300
1714484700000|2024-04-30 13:45:00|5923.6|5920.6|5920.7|5918.9|5924.3|5922|5918.5|5916.7|379
1714485000000|2024-04-30 13:50:00|5920.4|5918.6|5913.9|5912.1|5920.4|5918.6|5913.4|5911.6|386
1714485300000|2024-04-30 13:55:00|5913.8|5912|5911.4|5908.4|5914.4|5912.6|5908.5|5906.7|260
1714485600000|2024-04-30 14:00:00|5911.6|5908.6|5914.4|5912.6|5916.8|5913.8|5909.4|5907.6|523
1714485900000|2024-04-30 14:05:00|5914.5|5912.7|5918.4|5916.6|5920.9|5919.1|5914.5|5912.7|403
1714486200000|2024-04-30 14:10:00|5918.6|5916.8|5916.6|5914.8|5918.6|5916.8|5914.3|5912.5|335
1714486500000|2024-04-30 14:15:00|5916.7|5914.9|5922.4|5920.6|5923.9|5922.1|5916.2|5914.4|381
1714486800000|2024-04-30 14:20:00|5922.5|5920.7|5919.3|5917.5|5923.2|5921.4|5918.7|5916.9|355
1714487100000|2024-04-30 14:25:00|5919.2|5917.4|5918|5916.2|5919.3|5917.5|5915.7|5913.9|314
1714487400000|2024-04-30 14:30:00|5918.1|5916.3|5914.8|5913|5918.7|5916.9|5914.8|5913|329
1714487700000|2024-04-30 14:35:00|5914.9|5913.1|5915.7|5913.9|5915.9|5914.1|5913.3|5911.5|334
1714488000000|2024-04-30 14:40:00|5915.6|5913.8|5917.8|5916|5919.5|5917.7|5915.2|5913.4|266
1714488300000|2024-04-30 14:45:00|5917.9|5916.1|5918.2|5916.4|5921.4|5919.6|5916.6|5914.8|341
1714488600000|2024-04-30 14:50:00|5918.3|5916.5|5916.1|5914.3|5918.6|5916.8|5915.5|5913.7|382
1714488900000|2024-04-30 14:55:00|5916.3|5914.5|5917|5915.2|5917.8|5916|5914.8|5913|415
1714489200000|2024-04-30 15:00:00|5917.1|5915.3|5918.8|5917|5920.3|5918.5|5916.7|5914.9|408
1714489500000|2024-04-30 15:05:00|5918.7|5916.9|5917.8|5916|5920.9|5919.1|5917.3|5915.5|296
1714489800000|2024-04-30 15:10:00|5917.9|5916.1|5915|5913.2|5919.4|5917.6|5914.4|5912.6|222
1714490100000|2024-04-30 15:15:00|5914.9|5913.1|5916.2|5914.4|5918.3|5916.5|5914.8|5913|258
1714490400000|2024-04-30 15:20:00|5916.1|5914.3|5915.8|5914|5917|5915.2|5914.7|5912.9|256
1714490700000|2024-04-30 15:25:00|5915.9|5914.1|5916.4|5914.6|5916.8|5915|5915.1|5913.3|201
1714491000000|2024-04-30 15:30:00|5916.7|5914.9|5913.2|5911.4|5916.9|5915.1|5912.6|5910.8|253
1714491300000|2024-04-30 15:35:00|5913.3|5911.5|5912.2|5910.4|5914.5|5912.7|5912.2|5910.4|235
1714491600000|2024-04-30 15:40:00|5912.1|5910.3|5908.3|5906.5|5912.2|5910.4|5908.2|5906.4|282
1714491900000|2024-04-30 15:45:00|5908.4|5906.6|5910.6|5908.8|5911.2|5909.4|5908.4|5906.6|205
1714492200000|2024-04-30 15:50:00|5910.7|5908.9|5910.3|5908.5|5911.5|5909.7|5909.3|5907.5|150
1714492500000|2024-04-30 15:55:00|5910.2|5908.4|5910.9|5909.1|5911.9|5910.1|5910.2|5908.4|198
1714492800000|2024-04-30 16:00:00|5910.8|5909|5911.5|5909.7|5913.2|5911.4|5910.8|5909|177
1714493100000|2024-04-30 16:05:00|5911.4|5909.6|5908.3|5906.5|5911.4|5909.6|5908.2|5906.4|205
1714493400000|2024-04-30 16:10:00|5908.4|5906.6|5909.2|5907.4|5910.5|5908.7|5908.2|5906.4|207
1714493700000|2024-04-30 16:15:00|5909.1|5907.3|5907.8|5906|5909.1|5907.3|5907|5905.2|186
1714494000000|2024-04-30 16:20:00|5907.9|5906.1|5906.8|5905|5908.8|5907|5906.8|5905|173
1714494300000|2024-04-30 16:25:00|5906.7|5904.9|5906|5904.2|5907.1|5905.3|5905.1|5903.3|169
1714494600000|2024-04-30 16:30:00|5905.8|5904|5903.2|5901.4|5906.2|5904.4|5903|5901.2|169
1714494900000|2024-04-30 16:35:00|5903.3|5901.5|5904.2|5902.4|5905.4|5903.6|5903.1|5901.3|180
1714495200000|2024-04-30 16:40:00|5904.3|5902.5|5903.7|5901.9|5905.2|5903.4|5903.1|5901.3|185
1714495500000|2024-04-30 16:45:00|5903.8|5902|5907|5905.2|5907.5|5905.7|5903.7|5901.9|174
1714495800000|2024-04-30 16:50:00|5906.9|5905.1|5907.1|5905.3|5907.7|5905.9|5906.3|5904.5|136
1714496100000|2024-04-30 16:55:00|5907.2|5905.4|5905.9|5904.1|5908.2|5906.4|5905.9|5904.1|156
1714496400000|2024-04-30 17:00:00|5906|5904.2|5906.5|5904.7|5907.2|5905.4|5905.5|5903.7|127
1714496700000|2024-04-30 17:05:00|5906.4|5904.6|5906.8|5905|5907.2|5905.4|5905.3|5903.5|143
1714497000000|2024-04-30 17:10:00|5906.9|5905.1|5906.2|5904.4|5907.2|5905.4|5905.4|5903.6|177
1714497300000|2024-04-30 17:15:00|5906.4|5904.6|5906.2|5904.4|5906.6|5904.8|5905.4|5903.6|157
1714497600000|2024-04-30 17:20:00|5906.3|5904.5|5905.3|5903.5|5906.8|5905|5905.1|5903.3|119
1714497900000|2024-04-30 17:25:00|5905.7|5903.9|5903.8|5902|5906.3|5904.5|5903.3|5901.5|161
1714498200000|2024-04-30 17:30:00|5903.6|5901.8|5903.7|5901.9|5904.4|5902.6|5903.4|5901.6|142
1714498500000|2024-04-30 17:35:00|5903.8|5902|5903.6|5901.8|5904.4|5902.6|5903.4|5901.6|102
1714498800000|2024-04-30 17:40:00|5903.5|5901.7|5902.1|5900.3|5904|5902.2|5901.9|5900.1|108
1714499100000|2024-04-30 17:45:00|5902|5900.2|5903.2|5901.4|5903.2|5901.4|5901.7|5899.9|96
1714499400000|2024-04-30 17:50:00|5903.1|5901.3|5904.2|5902.4|5904.7|5902.9|5903.1|5901.3|98
1714499700000|2024-04-30 17:55:00|5904.3|5902.5|5904.1|5902.3|5904.7|5902.9|5903.3|5901.5|99
1714500000000|2024-04-30 18:00:00|5904.2|5902.4|5905.6|5903.8|5906.1|5904.3|5904.2|5902.4|80
1714500300000|2024-04-30 18:05:00|5905.8|5904|5904|5902.2|5905.8|5904|5903.9|5902.1|56
1714500600000|2024-04-30 18:10:00|5904.1|5902.3|5902.6|5900.8|5904.1|5902.3|5902.1|5900.3|51
1714500900000|2024-04-30 18:15:00|5902.5|5900.7|5902|5900.2|5902.6|5900.8|5901.9|5900.1|95
1714501200000|2024-04-30 18:20:00|5902.2|5900.4|5902.5|5900.7|5903.2|5901.4|5901.9|5900.1|71
1714501500000|2024-04-30 18:25:00|5902.6|5900.8|5901.3|5899.5|5902.9|5901.1|5901.3|5899.5|103
1714501800000|2024-04-30 18:30:00|5901.2|5899.4|5901.5|5899.7|5902.5|5900.7|5901.1|5899.3|105
1714502100000|2024-04-30 18:35:00|5901.4|5899.6|5902|5900.2|5902.5|5900.7|5901.2|5899.4|138
1714502400000|2024-04-30 18:40:00|5902.1|5900.3|5901.6|5899.8|5902.5|5900.7|5901|5899.2|131
1714502700000|2024-04-30 18:45:00|5901.7|5899.9|5898.2|5896.4|5901.9|5900.1|5898.1|5896.3|120
1714503000000|2024-04-30 18:50:00|5898.1|5896.3|5897|5895.2|5898.2|5896.4|5896.6|5894.8|175
1714503300000|2024-04-30 18:55:00|5897.1|5895.3|5898.8|5895.8|5899.1|5896.5|5896.2|5894.4|161
1714503600000|2024-04-30 19:00:00|5898.9|5895.9|5899.4|5897.6|5901.3|5899.5|5898.5|5895.6|128
1714503900000|2024-04-30 19:05:00|5899.5|5897.7|5899.5|5897.7|5900.5|5898.7|5899.1|5897.3|68
1714504200000|2024-04-30 19:10:00|5899.6|5897.8|5898.5|5896.7|5899.8|5898|5898.4|5896.6|65
1714504500000|2024-04-30 19:15:00|5898.4|5896.6|5896.7|5894.9|5898.6|5896.8|5896.7|5894.9|118
1714504800000|2024-04-30 19:20:00|5896.6|5894.8|5896.2|5894.4|5896.8|5895|5896.1|5894.3|101
1714505100000|2024-04-30 19:25:00|5896.1|5894.3|5896.7|5894.9|5897.1|5895.3|5895.2|5893.4|88
1714505400000|2024-04-30 19:30:00|5896.8|5895|5897.3|5895.5|5897.9|5896.1|5896.4|5894.6|85
1714505700000|2024-04-30 19:35:00|5897.2|5895.4|5896.4|5894.6|5897.2|5895.4|5896|5894.2|91
1714506000000|2024-04-30 19:40:00|5896.3|5894.5|5895.6|5893.8|5897|5895.2|5895.4|5893.6|90
1714506300000|2024-04-30 19:45:00|5895.4|5893.6|5895.6|5893.8|5896.1|5894.3|5894.7|5892.9|94
1714506600000|2024-04-30 19:50:00|5895.5|5893.7|5893.7|5891.9|5895.5|5893.7|5893.5|5891.7|115
1714506900000|2024-04-30 19:55:00|5893.4|5891.6|5893.5|5891.7|5894|5892.2|5892.2|5890.4|147
1714507200000|2024-04-30 20:00:00|5893.3|5891.5|5894.3|5892.5|5894.7|5892.9|5892.9|5891.1|176
1714507500000|2024-04-30 20:05:00|5894.2|5892.4|5893.2|5891.4|5894.3|5892.5|5893.2|5891.4|122
1714507800000|2024-04-30 20:10:00|5893.1|5891.3|5891.4|5889.6|5893.2|5891.4|5891|5889.2|111
1714508100000|2024-04-30 20:15:00|5891.3|5889.5|5891.6|5889.8|5891.6|5889.8|5891|5889.2|73
1714508400000|2024-04-30 20:20:00|5891.5|5889.7|5889.9|5888.1|5891.5|5889.7|5889.9|5888.1|77
1714508700000|2024-04-30 20:25:00|5890|5888.2|5888.7|5886.9|5890.2|5888.2|5888.7|5886.9|76
1714509000000|2024-04-30 20:30:00|5888.6|5886.8|5889.2|5887.4|5889.7|5887.9|5888.6|5886.8|81
1714509300000|2024-04-30 20:35:00|5889.1|5887.3|5888.7|5886.9|5889.1|5887.3|5888.1|5886.3|76
1714509600000|2024-04-30 20:40:00|5888.8|5887|5888.2|5886.4|5889|5887.2|5888.2|5886.4|42
1714509900000|2024-04-30 20:45:00|5888.1|5886.3|5888.3|5886.5|5888.4|5886.6|5887.9|5886.1|64
1714510200000|2024-04-30 20:50:00|5888.4|5886.6|5888.4|5886.6|5888.8|5886.8|5887.9|5885.6|101
1714510500000|2024-04-30 20:55:00|5889.8|5885|5890.1|5885.3|5890.3|5885.5|5888.6|5883.8|104
1714510800000|2024-04-30 21:00:00|5890|5885.2|5900.5|5894.7|5904.2|5898.4|5890|5884.9|65
1714511100000|2024-04-30 21:05:00|5902|5896.2|5897.6|5891.8|5902|5896.2|5890.4|5885.4|129
1714511400000|2024-04-30 21:10:00|5897.8|5892|5894.5|5888.7|5904.8|5899|5892.5|5886.7|155
1714511700000|2024-04-30 21:15:00|5894.3|5888.5|5895|5889.2|5899|5893.2|5893|5887.2|154
1714512000000|2024-04-30 21:20:00|5895.1|5889.3|5894.5|5888.7|5895.4|5889.6|5894.4|5888.6|90
1714512300000|2024-04-30 21:25:00|5894.6|5888.8|5895.8|5890|5896.9|5891.1|5892.3|5887.2|141
1714512600000|2024-04-30 21:30:00|5897.2|5891.4|5895.1|5889.3|5897.6|5891.8|5894.7|5888.9|148
1714512900000|2024-04-30 21:35:00|5895|5889.2|5895.9|5890.1|5896.8|5891|5893.8|5888.5|89
1714513200000|2024-04-30 21:40:00|5896|5890.2|5894.9|5889.1|5896|5890.2|5894.8|5889|84
1714513500000|2024-04-30 21:45:00|5894.7|5888.9|5893.8|5888|5894.7|5888.9|5892.3|5887.5|81
1714513800000|2024-04-30 21:50:00|5893.9|5888.1|5893.9|5888.1|5894.4|5888.6|5893.6|5887.8|70
1714514100000|2024-04-30 21:55:00|5894|5888.2|5893.8|5888|5894.2|5888.5|5893|5887.9|71
1714514400000|2024-04-30 22:00:00|5893.9|5888.1|5890.5|5885.7|5894.6|5888.8|5890.5|5885.5|138
1714514700000|2024-04-30 22:05:00|5889.6|5886.6|5888.4|5885.4|5889.8|5886.8|5888.2|5885.2|54
1714515000000|2024-04-30 22:10:00|5888.5|5885.5|5888.4|5885.4|5889.1|5886.1|5887.9|5884.9|71
1714515300000|2024-04-30 22:15:00|5888.5|5885.5|5888|5885|5888.8|5886|5887.2|5884.8|36
1714515600000|2024-04-30 22:20:00|5887.9|5884.9|5887.9|5884.9|5888|5885.5|5886.9|5884.9|54
1714515900000|2024-04-30 22:25:00|5888|5885|5887.8|5884.8|5888.6|5886.1|5887.2|5884.5|72
1714516200000|2024-04-30 22:30:00|5887.7|5884.7|5887.2|5885.4|5888.7|5886|5887.2|5884.7|52
1714516500000|2024-04-30 22:35:00|5887.3|5885.5|5887|5885.2|5887.9|5885.5|5886.8|5884.5|40
1714516800000|2024-04-30 22:40:00|5886.9|5885.1|5890|5886|5890.8|5886.8|5886.9|5884.4|112
1714517100000|2024-04-30 22:45:00|5889.1|5885.1|5883.2|5880.2|5890.6|5886.6|5876|5873|371
1714517400000|2024-04-30 22:50:00|5883.3|5880.3|5880.3|5877.3|5883.3|5880.3|5878.6|5876|201
1714517700000|2024-04-30 22:55:00|5880.2|5877.2|5878.8|5875.8|5880.6|5877.9|5878.6|5875.8|91
1714518000000|2024-04-30 23:00:00|5878.9|5875.9|5877.3|5875.5|5879.9|5876.9|5876.7|5874.3|130
1714518300000|2024-04-30 23:05:00|5877.2|5875.4|5876.4|5874.6|5878.8|5877|5876.2|5874.4|92
1714518600000|2024-04-30 23:10:00|5876.3|5874.5|5878.9|5877.1|5879.7|5877.6|5876.1|5873.5|102
1714518900000|2024-04-30 23:15:00|5879|5877.2|5880|5878.2|5881.5|5879.1|5877.9|5876.1|110
1714519200000|2024-04-30 23:20:00|5879.9|5878.1|5880.9|5879.1|5881.3|5879.2|5879.4|5877.6|98
1714519500000|2024-04-30 23:25:00|5881.1|5879.3|5880.5|5878.7|5882.1|5879.6|5880.4|5878.6|61
1714519800000|2024-04-30 23:30:00|5880.4|5878.6|5882.5|5880.7|5882.5|5880.7|5880.4|5877.9|75
1714520100000|2024-04-30 23:35:00|5882.6|5880.8|5884.4|5882.6|5884.6|5882.6|5882.5|5880.1|55
1714520400000|2024-04-30 23:40:00|5884.5|5882.7|5885.4|5883.6|5886.1|5883.7|5884.5|5882.1|68
1714520700000|2024-04-30 23:45:00|5885.3|5883.5|5883.9|5882.1|5885.6|5883.8|5883.9|5882.1|54
1714521000000|2024-04-30 23:50:00|5884|5882.2|5882.5|5880.7|5884.4|5882.6|5882.4|5880.6|96
1714521300000|2024-04-30 23:55:00|5882.6|5880.8|5878.4|5876.6|5882.7|5880.9|5878.3|5876.5|109
1714521600000|2024-05-01 00:00:00|5878.5|5876.7|5880.9|5879.1|5881|5879.2|5878.3|5876.5|145
1714521900000|2024-05-01 00:05:00|5881|5879.2|5883.3|5881.5|5883.5|5881.7|5880.3|5878.5|147
1714522200000|2024-05-01 00:10:00|5883.4|5881.6|5882|5880.2|5883.5|5881.7|5880.9|5879.1|105
1714522500000|2024-05-01 00:15:00|5882.1|5880.3|5880.5|5878.7|5882.9|5881.1|5880.4|5878.6|130
1714522800000|2024-05-01 00:20:00|5880.4|5878.6|5878.8|5877|5881.6|5879.8|5877.6|5875.8|136
1714523100000|2024-05-01 00:25:00|5878.9|5877.1|5881.9|5880.1|5882|5880.2|5878.1|5876.3|126
1714523400000|2024-05-01 00:30:00|5882|5880.2|5884.7|5882.9|5884.9|5883.1|5881.5|5879.7|129
1714523700000|2024-05-01 00:35:00|5884.6|5882.8|5884.4|5882.6|5884.8|5883|5882.9|5881.1|114
1714524000000|2024-05-01 00:40:00|5884.3|5882.5|5882.9|5881.1|5884.4|5882.6|5882.6|5880.8|77
1714524300000|2024-05-01 00:45:00|5882.8|5881|5882.5|5880.7|5883.3|5881.5|5881.9|5880.1|92
1714524600000|2024-05-01 00:50:00|5882.4|5880.6|5882.1|5880.3|5883.9|5882.1|5881.9|5880.1|125
1714524900000|2024-05-01 00:55:00|5882|5880.2|5885.1|5883.3|5886.1|5884.3|5881.4|5879.6|273
1714525200000|2024-05-01 01:00:00|5884.9|5883.1|5887|5885.2|5887.3|5885.5|5884.6|5882.8|211
1714525500000|2024-05-01 01:05:00|5886.9|5885.1|5885.9|5884.1|5887|5885.2|5884.5|5882.7|91
1714525800000|2024-05-01 01:10:00|5886|5884.2|5888.1|5886.3|5888.5|5886.7|5885.4|5883.6|147
1714526100000|2024-05-01 01:15:00|5887.8|5886|5888.5|5886.7|5888.5|5886.7|5887.1|5885.3|95
1714526400000|2024-05-01 01:20:00|5888.4|5886.6|5888|5886.2|5889.1|5887.3|5888|5886.2|88
1714526700000|2024-05-01 01:25:00|5888.1|5886.3|5888.5|5886.7|5889.5|5887.7|5887.7|5885.9|101
1714527000000|2024-05-01 01:30:00|5888.3|5886.5|5886.9|5885.1|5888.5|5886.7|5886.8|5885|113
1714527300000|2024-05-01 01:35:00|5887|5885.2|5886|5884.2|5887.1|5885.3|5885|5883.2|97
1714527600000|2024-05-01 01:40:00|5886.1|5884.3|5886.6|5884.8|5887.5|5885.7|5886.1|5884.3|94
1714527900000|2024-05-01 01:45:00|5886.5|5884.7|5888.9|5887.1|5889.1|5887.3|5886.4|5884.6|101
1714528200000|2024-05-01 01:50:00|5889.2|5887.4|5888.5|5886.7|5889.5|5887.7|5888.3|5886.5|85
1714528500000|2024-05-01 01:55:00|5888.7|5886.9|5890.4|5888.6|5890.5|5888.7|5888.5|5886.7|67
1714528800000|2024-05-01 02:00:00|5890.3|5888.5|5889.5|5887.7|5890.4|5888.6|5889.2|5887.4|67
1714529100000|2024-05-01 02:05:00|5889.4|5887.6|5887.8|5886|5889.4|5887.6|5887.6|5885.8|82
1714529400000|2024-05-01 02:10:00|5887.9|5886.1|5887.3|5885.5|5888.2|5886.4|5886.5|5884.7|113
1714529700000|2024-05-01 02:15:00|5887.4|5885.6|5888.6|5886.8|5889.1|5887.3|5887.4|5885.6|85
1714530000000|2024-05-01 02:20:00|5888.5|5886.7|5889.4|5887.6|5889.5|5887.7|5888.1|5886.3|65
1714530300000|2024-05-01 02:25:00|5889.3|5887.5|5889.4|5887.6|5889.6|5887.8|5888.9|5887.1|85
1714530600000|2024-05-01 02:30:00|5889.5|5887.7|5887.9|5886.1|5890|5888.2|5887.8|5886|71
1714530900000|2024-05-01 02:35:00|5887.8|5886|5888.6|5886.8|5889|5887.2|5887.4|5885.6|78
1714531200000|2024-05-01 02:40:00|5888.7|5886.9|5888.2|5886.4|5889.4|5887.6|5888|5886.2|102
1714531500000|2024-05-01 02:45:00|5888.1|5886.3|5888.1|5886.3|5888.5|5886.7|5887.9|5886.1|70
1714531800000|2024-05-01 02:50:00|5888.2|5886.4|5887.1|5885.3|5888.2|5886.4|5886.4|5884.6|103
1714532100000|2024-05-01 02:55:00|5887.2|5885.4|5888.1|5886.3|5888.5|5886.7|5886.8|5885|72
1714532400000|2024-05-01 03:00:00|5888|5886.2|5887.4|5885.6|5888.2|5886.4|5887|5885.2|48
1714532700000|2024-05-01 03:05:00|5887.3|5885.5|5887|5885.2|5887.4|5885.6|5886.9|5885.1|54
1714533000000|2024-05-01 03:10:00|5886.6|5884.8|5887.2|5885.4|5887.9|5886.1|5886.6|5884.8|47
1714533300000|2024-05-01 03:15:00|5887.1|5885.3|5888|5886.2|5888.1|5886.3|5886|5884.2|68
1714533600000|2024-05-01 03:20:00|5888.1|5886.3|5887.9|5886.1|5888.5|5886.7|5887.8|5886|42
1714533900000|2024-05-01 03:25:00|5888|5886.2|5888.2|5886.4|5888.4|5886.6|5887.6|5885.8|38
1714534200000|2024-05-01 03:30:00|5888.1|5886.3|5887.5|5885.7|5888.4|5886.6|5887.4|5885.6|56
1714534500000|2024-05-01 03:35:00|5887.4|5885.6|5888.3|5886.5|5888.4|5886.6|5887.4|5885.6|28
1714534800000|2024-05-01 03:40:00|5888.4|5886.6|5887.2|5885.4|5888.4|5886.6|5887.1|5885.3|69
1714535100000|2024-05-01 03:45:00|5887.1|5885.3|5885|5883.2|5887.1|5885.3|5884.2|5882.4|64
1714535400000|2024-05-01 03:50:00|5885.1|5883.3|5884.9|5883.1|5885.1|5883.3|5884.4|5882.6|83
1714535700000|2024-05-01 03:55:00|5885|5883.2|5886.3|5884.5|5886.6|5884.8|5884.9|5883.1|67
1714536000000|2024-05-01 04:00:00|5886.4|5884.6|5887.8|5886|5888.1|5886.3|5886.4|5884.6|79
1714536300000|2024-05-01 04:05:00|5887.7|5885.9|5887.4|5885.6|5888.1|5886.3|5887.4|5885.6|64
1714536600000|2024-05-01 04:10:00|5887.5|5885.7|5886.5|5884.7|5887.5|5885.7|5885.7|5883.9|58
1714536900000|2024-05-01 04:15:00|5886.4|5884.6|5887.9|5886.1|5888|5886.2|5886.4|5884.6|38
1714537200000|2024-05-01 04:20:00|5888|5886.2|5888.3|5886.5|5888.5|5886.7|5887.4|5885.6|42
1714537500000|2024-05-01 04:25:00|5888.4|5886.6|5888.5|5886.7|5888.6|5886.8|5887.9|5886.1|44
1714537800000|2024-05-01 04:30:00|5888.9|5887.1|5888.9|5887.1|5889.2|5887.4|5888.4|5886.6|42
1714538100000|2024-05-01 04:35:00|5888.8|5887|5888.8|5887|5889.4|5887.6|5888.5|5886.7|56
1714538400000|2024-05-01 04:40:00|5888.7|5886.9|5887.7|5885.9|5889.5|5887.7|5887.7|5885.9|64
1714538700000|2024-05-01 04:45:00|5887.8|5886|5888.3|5886.5|5888.4|5886.6|5887.3|5885.5|67
1714539000000|2024-05-01 04:50:00|5888.4|5886.6|5888.3|5886.5|5888.9|5887.1|5888.2|5886.4|70
1714539300000|2024-05-01 04:55:00|5888.4|5886.6|5887.3|5885.5|5888.5|5886.7|5887.3|5885.5|76
1714539600000|2024-05-01 05:00:00|5887.2|5885.4|5886.3|5884.5|5887.3|5885.5|5886.3|5884.5|39
1714539900000|2024-05-01 05:05:00|5886.4|5884.6|5885.9|5884.1|5886.7|5884.9|5885.4|5883.6|72
1714540200000|2024-05-01 05:10:00|5885.8|5884|5885.5|5883.7|5886.4|5884.6|5884.9|5883.1|85
1714540500000|2024-05-01 05:15:00|5885.4|5883.6|5886|5884.2|5886|5884.2|5884.5|5882.7|51
1714540800000|2024-05-01 05:20:00|5885.9|5884.1|5886.4|5884.6|5887|5885.2|5885.1|5883.3|94
1714541100000|2024-05-01 05:25:00|5886.1|5884.3|5886|5884.2|5886.1|5884.3|5885.4|5883.6|40
1714541400000|2024-05-01 05:30:00|5886.1|5884.3|5888|5886.2|5888|5886.2|5886|5884.2|74
1714541700000|2024-05-01 05:35:00|5888.1|5886.3|5891.2|5889.4|5891.2|5889.4|5888|5886.2|138
1714542000000|2024-05-01 05:40:00|5891.1|5889.3|5891|5889.2|5892.5|5890.7|5890.6|5888.8|96
1714542300000|2024-05-01 05:45:00|5891.4|5889.6|5889.5|5887.7|5891.5|5889.7|5889.5|5887.7|88
1714542600000|2024-05-01 05:50:00|5889.6|5887.8|5889.7|5887.9|5889.9|5888.1|5889.3|5887.5|64
1714542900000|2024-05-01 05:55:00|5889.6|5887.8|5890.1|5888.3|5890.1|5888.3|5889.6|5887.8|85
1714543200000|2024-05-01 06:00:00|5890.2|5888.4|5887.8|5886|5890.5|5888.7|5887.7|5885.9|169
1714543500000|2024-05-01 06:05:00|5887.7|5885.9|5887.8|5886|5888.4|5886.6|5886.4|5884.6|157
1714543800000|2024-05-01 06:10:00|5887.9|5886.1|5889|5887.2|5889.5|5887.7|5887.6|5885.8|126
1714544100000|2024-05-01 06:15:00|5888.9|5887.1|5889.5|5887.7|5889.5|5887.7|5888.1|5886.3|97
1714544400000|2024-05-01 06:20:00|5889.4|5887.6|5890|5888.2|5891|5889.2|5889.2|5887.4|104
1714544700000|2024-05-01 06:25:00|5889.9|5888.1|5890.6|5888.8|5891|5889.2|5889.5|5887.7|90
1714545000000|2024-05-01 06:30:00|5890.5|5888.7|5889.5|5887.7|5890.6|5888.8|5889.5|5887.7|60
1714545300000|2024-05-01 06:35:00|5889.6|5887.8|5886.4|5884.6|5889.9|5888.1|5886.1|5884.3|93
1714545600000|2024-05-01 06:40:00|5886|5884.2|5887.2|5885.4|5887.8|5886|5886|5884.2|100
1714545900000|2024-05-01 06:45:00|5887.1|5885.3|5885.2|5883.4|5887.2|5885.4|5885.2|5883.4|90
1714546200000|2024-05-01 06:50:00|5885|5883.2|5883.1|5881.3|5885|5883.2|5882.9|5881.1|115
1714546500000|2024-05-01 06:55:00|5883|5881.2|5884.9|5883.1|5885.4|5883.6|5882.9|5881.1|139
1714546800000|2024-05-01 07:00:00|5885|5883.2|5887.9|5886.1|5888.1|5886.3|5884.9|5883.1|149
1714547100000|2024-05-01 07:05:00|5887.8|5886|5886.7|5884.9|5887.8|5886|5885.3|5883.5|146
1714547400000|2024-05-01 07:10:00|5886.8|5885|5885.8|5884|5886.9|5885.1|5884.4|5882.6|133
1714547700000|2024-05-01 07:15:00|5885.6|5883.8|5886.6|5884.8|5886.7|5884.9|5884.8|5883|113
1714548000000|2024-05-01 07:20:00|5886.7|5884.9|5886.9|5885.1|5887.7|5885.9|5886.1|5884.3|99
1714548300000|2024-05-01 07:25:00|5887|5885.2|5883.4|5881.6|5887.1|5885.3|5882.9|5881.1|130
1714548600000|2024-05-01 07:30:00|5883.5|5881.7|5883.6|5881.8|5884.6|5882.8|5882.4|5880.6|149
1714548900000|2024-05-01 07:35:00|5883.5|5881.7|5886.2|5884.4|5886.2|5884.4|5883.5|5881.7|115
1714549200000|2024-05-01 07:40:00|5886.1|5884.3|5887|5885.2|5887|5885.2|5885.1|5883.3|85
1714549500000|2024-05-01 07:45:00|5886.9|5885.1|5884.9|5883.1|5887.3|5885.5|5884.8|5883|86
1714549800000|2024-05-01 07:50:00|5884.8|5883|5885.2|5883.4|5886.2|5884.4|5884.8|5883|86
1714550100000|2024-05-01 07:55:00|5885.1|5883.3|5887.6|5885.8|5888.5|5886.7|5885.1|5883.3|102
1714550400000|2024-05-01 08:00:00|5887.5|5885.7|5888.4|5886.6|5888.6|5886.8|5887.5|5885.7|128
1714550700000|2024-05-01 08:05:00|5888.3|5886.5|5887.7|5885.9|5889.1|5887.3|5887.6|5885.8|136
1714551000000|2024-05-01 08:10:00|5887.6|5885.8|5887.7|5885.9|5888.3|5886.5|5887.5|5885.7|103
1714551300000|2024-05-01 08:15:00|5887.6|5885.8|5887.5|5885.7|5888.1|5886.3|5887.4|5885.6|71
1714551600000|2024-05-01 08:20:00|5887.4|5885.6|5886.1|5884.3|5887.5|5885.7|5884.7|5882.9|80
1714551900000|2024-05-01 08:25:00|5886|5884.2|5889.1|5887.3|5889.2|5887.4|5885.7|5883.9|102
1714552200000|2024-05-01 08:30:00|5889.2|5887.4|5889.1|5887.3|5890.5|5888.7|5888.8|5887|76
1714552500000|2024-05-01 08:35:00|5889|5887.2|5887.4|5885.6|5889.1|5887.3|5887.4|5885.6|82
1714552800000|2024-05-01 08:40:00|5887.3|5885.5|5887.6|5885.8|5888|5886.2|5886.5|5884.7|125
1714553100000|2024-05-01 08:45:00|5887.7|5885.9|5888.5|5886.7|5888.7|5886.9|5887.6|5885.8|87
1714553400000|2024-05-01 08:50:00|5888.4|5886.6|5888.1|5886.3|5888.8|5887|5887.1|5885.3|111
1714553700000|2024-05-01 08:55:00|5888|5886.2|5891|5889.2|5891.1|5889.3|5888|5886.2|120
1714554000000|2024-05-01 09:00:00|5891.1|5889.3|5892.5|5890.7|5892.5|5890.7|5890.7|5888.9|147
1714554300000|2024-05-01 09:05:00|5892.4|5890.6|5892.1|5890.3|5893.3|5891.5|5891.7|5889.9|162
1714554600000|2024-05-01 09:10:00|5891.9|5890.1|5889|5887.2|5892|5890.2|5889|5887.2|133
1714554900000|2024-05-01 09:15:00|5889.1|5887.3|5890.7|5888.9|5890.7|5888.9|5888.7|5886.9|104
1714555200000|2024-05-01 09:20:00|5890.6|5888.8|5889.7|5887.9|5890.6|5888.8|5888.9|5887.1|95
1714555500000|2024-05-01 09:25:00|5889.6|5887.8|5892|5890.2|5892.9|5891.1|5889.5|5887.7|93
1714555800000|2024-05-01 09:30:00|5891.9|5890.1|5892.3|5890.5|5892.7|5890.9|5891.3|5889.5|156
1714556100000|2024-05-01 09:35:00|5892.2|5890.4|5892.3|5890.5|5893|5891.2|5891.3|5889.5|130
1714556400000|2024-05-01 09:40:00|5892.2|5890.4|5890.5|5888.7|5892.3|5890.5|5889.5|5887.7|110
1714556700000|2024-05-01 09:45:00|5890.4|5888.6|5889|5887.2|5890.4|5888.6|5888.8|5887|78
1714557000000|2024-05-01 09:50:00|5889.1|5887.3|5889.1|5887.3|5890.7|5888.9|5888.9|5887.1|114
1714557300000|2024-05-01 09:55:00|5889.2|5887.4|5891.5|5889.7|5891.6|5889.8|5888.7|5886.9|121
1714557600000|2024-05-01 10:00:00|5891.2|5889.4|5891.8|5890|5891.8|5890|5891.1|5889.3|48
1714557900000|2024-05-01 10:05:00|5890.6|5888.8|5888.8|5887|5890.7|5888.9|5888.6|5886.8|105
1714558200000|2024-05-01 10:10:00|5888.7|5886.9|5888.8|5887|5890.2|5888.4|5888.5|5886.7|94
1714558500000|2024-05-01 10:15:00|5888.6|5886.8|5891.1|5889.3|5891.1|5889.3|5888.6|5886.8|94
1714558800000|2024-05-01 10:20:00|5891|5889.2|5892|5890.2|5892.2|5890.4|5891|5889.2|68
1714559100000|2024-05-01 10:25:00|5891.9|5890.1|5892|5890.2|5892.5|5890.7|5891.1|5889.3|84
1714559400000|2024-05-01 10:30:00|5891.9|5890.1|5892.3|5890.5|5893.1|5891.3|5891.5|5889.7|112
1714559700000|2024-05-01 10:35:00|5892.2|5890.4|5891.7|5889.9|5892.3|5890.5|5891.1|5889.3|115
1714560000000|2024-05-01 10:40:00|5891.8|5890|5891.1|5889.3|5892.5|5890.7|5891|5889.2|112
1714560300000|2024-05-01 10:45:00|5891|5889.2|5888.2|5886.4|5891.1|5889.3|5888.2|5886.4|124
1714560600000|2024-05-01 10:50:00|5888.3|5886.5|5889.3|5887.5|5890.3|5888.5|5888.1|5886.3|120
1714560900000|2024-05-01 10:55:00|5889.4|5887.6|5889.6|5887.8|5890.1|5888.3|5889.2|5887.4|83
1714561200000|2024-05-01 11:00:00|5889.5|5887.7|5888.7|5886.9|5889.6|5887.8|5888.4|5886.6|80
1714561500000|2024-05-01 11:05:00|5888.6|5886.8|5889.6|5887.8|5890.1|5888.3|5888.3|5886.5|104
1714561800000|2024-05-01 11:10:00|5889.7|5887.9|5890.7|5888.9|5891.1|5889.3|5889.4|5887.6|90
1714562100000|2024-05-01 11:15:00|5890.6|5888.8|5890.1|5888.3|5891.1|5889.3|5890|5888.2|92
1714562400000|2024-05-01 11:20:00|5890|5888.2|5891.3|5889.5|5891.6|5889.8|5889.8|5888|99
1714562700000|2024-05-01 11:25:00|5891.2|5889.4|5892|5890.2|5892.1|5890.3|5891.2|5889.4|87
1714563000000|2024-05-01 11:30:00|5891.9|5890.1|5892.6|5890.8|5892.6|5890.8|5891.3|5889.5|99
1714563300000|2024-05-01 11:35:00|5892.5|5890.7|5893.8|5892|5893.8|5892|5892|5890.2|80
1714563600000|2024-05-01 11:40:00|5893.7|5891.9|5895.6|5893.8|5896.4|5894.6|5893.7|5891.9|82
1714563900000|2024-05-01 11:45:00|5895.5|5893.7|5896.3|5894.5|5896.7|5894.9|5894.6|5892.8|132
1714564200000|2024-05-01 11:50:00|5896.2|5894.4|5895.5|5893.7|5897|5895.2|5895.4|5893.6|125
1714564500000|2024-05-01 11:55:00|5895.6|5893.8|5895.5|5893.7|5895.7|5893.9|5894.5|5892.7|90
1714564800000|2024-05-01 12:00:00|5895.6|5893.8|5897.6|5895.8|5898|5896.2|5895.5|5893.7|172
1714565100000|2024-05-01 12:05:00|5897.7|5895.9|5897.9|5896.1|5898.3|5896.5|5897|5895.2|136
1714565400000|2024-05-01 12:10:00|5898|5896.2|5898.5|5895.5|5899|5897.2|5897.5|5894.6|142
1714565700000|2024-05-01 12:15:00|5899|5895.3|5899.1|5897.3|5900.8|5897.7|5895.4|5892.9|302
1714566000000|2024-05-01 12:20:00|5898.9|5897.1|5898.7|5896.9|5899.5|5897.7|5896.5|5894.7|223
1714566300000|2024-05-01 12:25:00|5898.9|5897.1|5898.6|5896.8|5900.3|5898.5|5898.4|5896.6|219
1714566600000|2024-05-01 12:30:00|5898.5|5896.7|5897.9|5896.1|5902.1|5900.3|5897.9|5896.1|271
1714566900000|2024-05-01 12:35:00|5897.8|5896|5899|5897.2|5900.7|5898.9|5897.3|5895.5|231
1714567200000|2024-05-01 12:40:00|5898.9|5897.1|5897.2|5895.4|5898.9|5897.1|5896.2|5894.4|165
1714567500000|2024-05-01 12:45:00|5897.3|5895.5|5899.5|5897.7|5901.8|5900|5897.2|5895.4|219
1714567800000|2024-05-01 12:50:00|5899.4|5897.6|5898|5896.2|5899.5|5897.7|5897.6|5895.8|176
1714568100000|2024-05-01 12:55:00|5897.9|5896.1|5899|5897.2|5899|5897.2|5897.1|5895.3|164
1714568400000|2024-05-01 13:00:00|5898.9|5897.1|5898.4|5896.6|5899.1|5897.3|5896.7|5894.9|149
1714568700000|2024-05-01 13:05:00|5898.5|5896.7|5899.7|5897.9|5899.9|5898.1|5897.8|5896|134
1714569000000|2024-05-01 13:10:00|5899.9|5898.1|5900.5|5898.7|5901.2|5899.4|5899.5|5897.7|150
1714569300000|2024-05-01 13:15:00|5900.4|5898.6|5899.1|5897.3|5900.5|5898.7|5898.2|5896.4|117
1714569600000|2024-05-01 13:20:00|5899|5897.2|5898.6|5896.8|5900.2|5898.4|5897.9|5896.1|143
1714569900000|2024-05-01 13:25:00|5898.8|5897|5900.7|5898.9|5900.7|5898.9|5898.8|5897|203
1714570200000|2024-05-01 13:30:00|5900.6|5898.8|5902.5|5900.7|5903.9|5902.1|5900.5|5898.7|226
1714570500000|2024-05-01 13:35:00|5902.4|5900.6|5900.1|5898.3|5902.5|5900.7|5899.2|5897.4|199
1714570800000|2024-05-01 13:40:00|5900.2|5898.4|5899.8|5896.8|5900.2|5898.4|5898|5896.2|204
1714571100000|2024-05-01 13:45:00|5899.9|5896.9|5901.9|5900.1|5901.9|5900.1|5899.6|5896.9|249
1714571400000|2024-05-01 13:50:00|5902.3|5900.5|5897.7|5895.9|5902.8|5901|5896.6|5894.8|302
1714571700000|2024-05-01 13:55:00|5897.8|5896|5899.6|5895.6|5901.9|5900.1|5897.6|5894.5|215
1714572000000|2024-05-01 14:00:00|5899.4|5895.4|5898.8|5897|5909.8|5905.8|5897.5|5894.5|689
1714572300000|2024-05-01 14:05:00|5898.9|5897.1|5899.2|5897.4|5904.6|5902.8|5897.8|5896|502
1714572600000|2024-05-01 14:10:00|5899.3|5897.5|5902.3|5900.5|5903.3|5901.5|5896.1|5894.3|416
1714572900000|2024-05-01 14:15:00|5901.8|5900|5903.8|5902|5905.4|5903.6|5901.7|5899.9|329
1714573200000|2024-05-01 14:20:00|5903.9|5902.1|5900.7|5898.9|5905.5|5903.7|5900.5|5898.7|313
1714573500000|2024-05-01 14:25:00|5900.6|5898.8|5904.2|5902.4|5904.3|5902.5|5899.6|5897.8|288
1714573800000|2024-05-01 14:30:00|5904.3|5902.5|5900.5|5898.7|5905.3|5903.5|5900.4|5898.6|322
1714574100000|2024-05-01 14:35:00|5900.4|5898.6|5898.8|5897|5900.7|5898.9|5898.3|5896.5|253
1714574400000|2024-05-01 14:40:00|5898.7|5896.9|5899|5897.2|5899.1|5897.3|5896.4|5894.6|252
1714574700000|2024-05-01 14:45:00|5899.1|5897.3|5898.4|5896.6|5899.4|5897.6|5897.8|5896|267
1714575000000|2024-05-01 14:50:00|5898.5|5896.7|5900.8|5899|5901.8|5900|5898.4|5896.6|284
1714575300000|2024-05-01 14:55:00|5900.9|5899.1|5902.4|5900.6|5902.9|5901.1|5899.8|5898|219
1714575600000|2024-05-01 15:00:00|5902.5|5900.7|5902.8|5901|5904.1|5902.3|5901.7|5899.9|180
1714575900000|2024-05-01 15:05:00|5903|5901.2|5902.7|5900.9|5904.2|5902.4|5902.3|5900.5|215
1714576200000|2024-05-01 15:10:00|5902.6|5900.8|5901.9|5900.1|5902.8|5901|5900.7|5898.9|215
1714576500000|2024-05-01 15:15:00|5901.8|5900|5901|5899.2|5902.8|5901|5900.6|5898.8|163
1714576800000|2024-05-01 15:20:00|5900.9|5899.1|5903.9|5902.1|5904.3|5902.5|5900.9|5899.1|190
1714577100000|2024-05-01 15:25:00|5903.8|5902|5905.4|5903.6|5905.6|5903.8|5903.8|5902|179
1714577400000|2024-05-01 15:30:00|5905.3|5903.5|5906.1|5904.3|5906.2|5904.4|5904.8|5903|211
1714577700000|2024-05-01 15:35:00|5906.6|5904.8|5904.2|5902.4|5906.6|5904.8|5903.7|5901.9|187
1714578000000|2024-05-01 15:40:00|5904.3|5902.5|5903.2|5901.4|5904.5|5902.7|5902.6|5900.8|131
1714578300000|2024-05-01 15:45:00|5903.3|5901.5|5901.9|5900.1|5904.7|5902.9|5901.6|5899.8|142
1714578600000|2024-05-01 15:50:00|5902|5900.2|5901.2|5899.4|5902.3|5900.5|5900.8|5899|110
1714578900000|2024-05-01 15:55:00|5901.3|5899.5|5902.2|5900.4|5902.3|5900.5|5901.2|5899.4|111
1714579200000|2024-05-01 16:00:00|5902|5900.2|5901.3|5899.5|5902.1|5900.3|5900.4|5898.6|135
1714579500000|2024-05-01 16:05:00|5901.4|5899.6|5901.3|5899.5|5901.9|5900.1|5900.5|5898.7|142
1714579800000|2024-05-01 16:10:00|5901.4|5899.6|5900.2|5898.4|5901.9|5900.1|5899.5|5897.7|141
1714580100000|2024-05-01 16:15:00|5899.9|5898.1|5899.3|5897.5|5900.4|5898.6|5899.3|5897.5|115
1714580400000|2024-05-01 16:20:00|5899.4|5897.6|5899.2|5897.4|5899.6|5897.8|5898.8|5897|103
1714580700000|2024-05-01 16:25:00|5899.3|5897.5|5900.9|5899.1|5901.4|5899.6|5899.2|5897.4|109
1714581000000|2024-05-01 16:30:00|5900.8|5899|5900.5|5898.7|5900.8|5899|5899.4|5897.6|155
1714581300000|2024-05-01 16:35:00|5900.4|5898.6|5900.3|5898.5|5901|5899.2|5899.8|5898|112
1714581600000|2024-05-01 16:40:00|5900.4|5898.6|5899.3|5897.5|5900.8|5899|5899.2|5897.4|108
1714581900000|2024-05-01 16:45:00|5899.2|5897.4|5899.8|5898|5899.8|5898|5898.1|5896.3|132
1714582200000|2024-05-01 16:50:00|5899.7|5897.9|5899|5897.2|5899.7|5897.9|5897.9|5896.1|154
1714582500000|2024-05-01 16:55:00|5898.9|5897.1|5898.2|5896.4|5899.4|5897.6|5898.2|5896.4|99
1714582800000|2024-05-01 17:00:00|5898.3|5896.5|5898.2|5896.4|5898.7|5896.9|5897.6|5895.8|119
1714583100000|2024-05-01 17:05:00|5898.1|5896.3|5898.4|5896.6|5898.4|5896.6|5896.9|5895.1|76
1714583400000|2024-05-01 17:10:00|5898.3|5896.5|5896.9|5895.1|5898.9|5897.1|5895.6|5893.8|126
1714583700000|2024-05-01 17:15:00|5896.6|5894.8|5897.1|5895.3|5897.5|5895.7|5895.8|5894|104
1714584000000|2024-05-01 17:20:00|5897.2|5895.4|5899.3|5897.5|5899.8|5898|5897.1|5895.3|138
1714584300000|2024-05-01 17:25:00|5899.4|5897.6|5898.3|5896.5|5899.6|5897.8|5898.3|5896.5|75
1714584600000|2024-05-01 17:30:00|5898.4|5896.6|5898.8|5897|5899.3|5897.5|5898.2|5896.4|116
1714584900000|2024-05-01 17:35:00|5898.9|5897.1|5899.8|5898|5900.7|5898.9|5898.3|5896.5|98
1714585200000|2024-05-01 17:40:00|5899.7|5897.9|5899.9|5898.1|5900.3|5898.5|5899.3|5897.5|108
1714585500000|2024-05-01 17:45:00|5899.8|5898|5899.8|5898|5901|5899.2|5899.2|5897.4|109
1714585800000|2024-05-01 17:50:00|5899.7|5897.9|5900.3|5898.5|5900.7|5898.9|5899.3|5897.5|131
1714586100000|2024-05-01 17:55:00|5900.4|5898.6|5901.4|5897.4|5905.6|5901.6|5899|5896.8|190
1714586400000|2024-05-01 18:00:00|5901.3|5897.3|5910.8|5907.8|5913.4|5910.4|5896.3|5892.3|881
1714586700000|2024-05-01 18:05:00|5910.7|5907.7|5902.1|5899.1|5912|5909|5901.2|5898.2|773
1714587000000|2024-05-01 18:10:00|5902|5899|5903.7|5900.7|5905.7|5902.7|5900.8|5897.8|591
1714587300000|2024-05-01 18:15:00|5903.8|5900.8|5905.2|5902.2|5907.1|5904.1|5901.7|5898.7|505
1714587600000|2024-05-01 18:20:00|5905|5902|5909.3|5906.3|5909.8|5906.8|5903.6|5900.6|469
1714587900000|2024-05-01 18:25:00|5909.4|5906.4|5912.6|5909.6|5912.7|5909.7|5907.4|5904.4|431
1714588200000|2024-05-01 18:30:00|5912.7|5909.7|5916.7|5913.7|5918.4|5915.4|5899.8|5896.8|743
1714588500000|2024-05-01 18:35:00|5916.1|5913.1|5920.5|5917.5|5924.3|5921.3|5898.6|5896.1|935
1714588800000|2024-05-01 18:40:00|5920.9|5917.9|5931.7|5928.7|5932.2|5929.2|5920.2|5917.2|878
1714589100000|2024-05-01 18:45:00|5931.5|5928.5|5934.3|5931.3|5935.1|5932.1|5925.8|5922.8|698
1714589400000|2024-05-01 18:50:00|5934.4|5931.4|5939.2|5936.2|5939.8|5936.8|5934.4|5931.4|603
1714589700000|2024-05-01 18:55:00|5939.1|5936.1|5936.6|5933.6|5941.5|5938.5|5935.3|5932.3|506
1714590000000|2024-05-01 19:00:00|5936.7|5933.7|5930.3|5927.3|5939.5|5936.5|5930.3|5927.3|539
1714590300000|2024-05-01 19:05:00|5930.4|5927.4|5930.9|5927.9|5932.9|5929.9|5927.9|5924.9|580
1714590600000|2024-05-01 19:10:00|5931|5928|5931.2|5928.2|5932.4|5929.4|5927.4|5924.4|464
1714590900000|2024-05-01 19:15:00|5931.7|5928.7|5920.7|5917.7|5931.9|5928.9|5919.9|5916.9|456
1714591200000|2024-05-01 19:20:00|5920.8|5917.8|5928.1|5925.1|5928.1|5925.1|5915|5912|573
1714591500000|2024-05-01 19:25:00|5928|5925|5924|5921|5929.9|5926.9|5923.3|5920.3|423
1714591800000|2024-05-01 19:30:00|5923.9|5920.9|5921|5918|5924.9|5921.9|5918.7|5915.7|454
1714592100000|2024-05-01 19:35:00|5920.9|5917.9|5916.4|5913.4|5922.4|5919.4|5914.4|5911.4|442
1714592400000|2024-05-01 19:40:00|5916.5|5913.5|5917|5914|5920.2|5917.2|5913.9|5910.9|403
1714592700000|2024-05-01 19:45:00|5916.9|5913.9|5919.9|5916.9|5921.5|5918.5|5915.8|5912.8|402
1714593000000|2024-05-01 19:50:00|5919.5|5916.5|5910.9|5907.9|5919.5|5916.5|5910.7|5907.7|397
1714593300000|2024-05-01 19:55:00|5911|5908|5909.5|5906.5|5911.6|5908.6|5909.3|5906.3|298
1714593600000|2024-05-01 20:00:00|5909.3|5906.3|5910.3|5907.3|5910.6|5907.6|5909|5906|177
1714593900000|2024-05-01 20:05:00|5910.4|5907.4|5911.5|5908.5|5911.8|5908.8|5910.4|5907.4|123
1714594200000|2024-05-01 20:10:00|5911.4|5908.4|5915|5912|5915.1|5912.1|5911.4|5908.4|336
1714594500000|2024-05-01 20:15:00|5914.9|5911.9|5920|5917|5920.7|5917.7|5914|5911|348
1714594800000|2024-05-01 20:20:00|5920.1|5917.1|5925.1|5922.1|5925.2|5922.2|5919.6|5916.6|186
1714595100000|2024-05-01 20:25:00|5925.2|5922.2|5929.2|5926.2|5929.4|5926.4|5924.8|5921.8|286
1714595400000|2024-05-01 20:30:00|5929.1|5926.1|5930|5927|5931.8|5928.8|5928.9|5925.9|210
1714595700000|2024-05-01 20:35:00|5930.1|5927.1|5931.4|5928.4|5931.6|5928.6|5929.7|5926.7|214
1714596000000|2024-05-01 20:40:00|5931.5|5928.5|5929.2|5926.2|5932.8|5929.8|5929.1|5926.1|270
1714596300000|2024-05-01 20:45:00|5929.1|5926.1|5937.5|5934.5|5938.4|5935.4|5928.9|5925.9|350
1714596600000|2024-05-01 20:50:00|5937.4|5934.4|5933.6|5930.6|5938.4|5935.4|5931.9|5928.9|286
1714596900000|2024-05-01 20:55:00|5934.5|5929.7|5931.1|5926.3|5935.2|5930.4|5931.1|5926.3|287
1714597200000|2024-05-01 21:00:00|5925.6|5919.8|5924.2|5918.4|5926.2|5920.4|5918.7|5912.9|40
1714597500000|2024-05-01 21:05:00|5925|5919.2|5931.1|5925.3|5931.1|5925.3|5924.1|5918.3|78
1714597800000|2024-05-01 21:10:00|5931.2|5925.4|5928.1|5922.3|5931.2|5925.4|5927.6|5921.8|102
1714598100000|2024-05-01 21:15:00|5928.2|5922.4|5928.6|5922.8|5929|5923.2|5927.4|5921.6|76
1714598400000|2024-05-01 21:20:00|5928.8|5923|5928.6|5922.8|5928.9|5923.1|5927.7|5921.9|82
1714598700000|2024-05-01 21:25:00|5928.5|5922.7|5927.7|5921.9|5929.2|5923.4|5927.4|5921.6|100
1714599000000|2024-05-01 21:30:00|5927.8|5922|5927.2|5921.4|5927.8|5922|5927|5921.2|82
1714599300000|2024-05-01 21:35:00|5927.3|5921.5|5926.7|5920.9|5927.5|5921.7|5926.3|5920.5|104
1714599600000|2024-05-01 21:40:00|5926.6|5920.8|5927.8|5922|5927.9|5922.1|5926.2|5920.4|117
1714599900000|2024-05-01 21:45:00|5927.6|5921.8|5928|5922.2|5928.6|5922.8|5927.3|5921.5|88
1714600200000|2024-05-01 21:50:00|5928.1|5922.3|5929|5923.2|5930.2|5924.4|5928.1|5922.3|165
1714600500000|2024-05-01 21:55:00|5929.1|5923.3|5929|5923.2|5930.7|5924.9|5928.4|5922.6|171
1714600800000|2024-05-01 22:00:00|5928.9|5923.1|5936.5|5930.9|5937.6|5932|5928.9|5923.1|320
1714601100000|2024-05-01 22:05:00|5935.6|5931.8|5933|5929.7|5935.8|5932.6|5932.7|5929.6|258
1714601400000|2024-05-01 22:10:00|5932.9|5929.8|5934.9|5931.9|5935|5932|5932.8|5929.7|104
1714601700000|2024-05-01 22:15:00|5935|5932|5934.3|5931.3|5936.4|5933.4|5933.9|5930.9|191
1714602000000|2024-05-01 22:20:00|5934.2|5931.2|5934.7|5931.7|5935.3|5932.9|5933.9|5930.9|125
1714602300000|2024-05-01 22:25:00|5934.4|5931.4|5933.5|5930.5|5935|5932|5933|5930.2|117
1714602600000|2024-05-01 22:30:00|5933.3|5930.3|5934|5931|5935.1|5932.6|5933.1|5930.1|123
1714602900000|2024-05-01 22:35:00|5934.1|5931.1|5934.6|5931.6|5935.9|5932.9|5934|5931|139
1714603200000|2024-05-01 22:40:00|5934.5|5931.5|5932.8|5929.8|5934.8|5931.8|5932.6|5929.6|138
1714603500000|2024-05-01 22:45:00|5932.7|5929.7|5932.5|5930.7|5933.9|5930.9|5932.1|5929.4|129
1714603800000|2024-05-01 22:50:00|5933.2|5930.2|5930.5|5927.5|5933.2|5930.2|5930.4|5927.5|95
1714604100000|2024-05-01 22:55:00|5930.6|5927.6|5930.1|5927.1|5930.7|5927.7|5929.4|5926.8|85
1714604400000|2024-05-01 23:00:00|5930.2|5927.2|5929.1|5927.3|5930.9|5929.1|5929.1|5926.7|68
1714604700000|2024-05-01 23:05:00|5929.2|5927.4|5928.2|5926.4|5930.1|5928.3|5927.5|5925.7|140
1714605000000|2024-05-01 23:10:00|5928.1|5926.3|5929.3|5927.5|5929.8|5928|5927.9|5926.1|122
1714605300000|2024-05-01 23:15:00|5929.9|5926.9|5931|5929.2|5931.5|5929.7|5928.7|5926.6|86
1714605600000|2024-05-01 23:20:00|5930.9|5929.1|5929.1|5927.3|5931|5929.2|5929|5927.2|85
1714605900000|2024-05-01 23:25:00|5929.3|5927.5|5930.5|5928.7|5930.9|5929.1|5928.4|5926.6|105
1714606200000|2024-05-01 23:30:00|5930.4|5928.6|5929.1|5926.1|5930.9|5928.9|5928.5|5925.6|121
1714606500000|2024-05-01 23:35:00|5929|5926|5926|5923|5930.2|5927.8|5925.9|5922.9|115
1714606800000|2024-05-01 23:40:00|5926.1|5923.1|5926.5|5924.7|5927.3|5925.1|5925.9|5922.9|104
1714607100000|2024-05-01 23:45:00|5926.4|5924.6|5930|5927|5930|5927.1|5926.4|5924.1|138
1714607400000|2024-05-01 23:50:00|5930.1|5927.1|5932.1|5929.1|5933.1|5930.2|5929.8|5927|139
1714607700000|2024-05-01 23:55:00|5932|5929|5929.7|5927.9|5932.5|5930.1|5929.6|5927.8|165
1714608000000|2024-05-02 00:00:00|5929.8|5928|5929.9|5928.1|5931.9|5930.1|5928.8|5927|294
1714608300000|2024-05-02 00:05:00|5929.8|5928|5928.2|5926.4|5930.8|5929|5927|5924.9|244
1714608600000|2024-05-02 00:10:00|5928.1|5926.3|5926.7|5924.9|5928.1|5926.3|5923.9|5922.1|196
1714608900000|2024-05-02 00:15:00|5926.8|5925|5931.1|5929.3|5931.3|5929.5|5926.3|5924.5|247
1714609200000|2024-05-02 00:20:00|5931.2|5929.4|5924.9|5923.1|5931.2|5929.4|5924.9|5923.1|211
1714609500000|2024-05-02 00:25:00|5924.8|5923|5923.7|5921.9|5924.9|5923.1|5923.3|5921.5|207
1714609800000|2024-05-02 00:30:00|5923.8|5922|5923.3|5921.5|5924.3|5922.5|5922.7|5920.9|152
1714610100000|2024-05-02 00:35:00|5923.4|5921.6|5922.8|5921|5924.2|5922.4|5921.6|5919.8|178
1714610400000|2024-05-02 00:40:00|5923.3|5921.5|5923.4|5921.6|5923.9|5922.1|5920.7|5918.9|196
1714610700000|2024-05-02 00:45:00|5924|5921|5924.3|5922.5|5924.3|5922.5|5923.4|5921|157
1714611000000|2024-05-02 00:50:00|5924.4|5922.6|5923.9|5922.1|5925.4|5923.5|5922.2|5920.3|182
1714611300000|2024-05-02 00:55:00|5924|5922.2|5921.8|5920|5924.4|5922.6|5921.5|5919.7|142
1714611600000|2024-05-02 01:00:00|5921.7|5919.9|5925.4|5923.6|5925.4|5923.6|5920.7|5918.9|212
1714611900000|2024-05-02 01:05:00|5925.6|5923.8|5924|5922.2|5926.9|5925.1|5923.7|5921.9|154
1714612200000|2024-05-02 01:10:00|5923.9|5922.1|5922.6|5920.8|5925|5923.2|5922.5|5920.7|156
1714612500000|2024-05-02 01:15:00|5922.7|5920.9|5924|5922.2|5924.7|5922.9|5922.7|5920.9|182
1714612800000|2024-05-02 01:20:00|5923.8|5922|5923.6|5921.8|5924.7|5922.9|5923|5921.2|90
1714613100000|2024-05-02 01:25:00|5923.7|5921.9|5921.2|5918.2|5923.8|5922|5920.8|5918.1|132
1714613400000|2024-05-02 01:30:00|5921.3|5918.3|5918.2|5916.4|5921.3|5918.3|5915.3|5913.5|277
1714613700000|2024-05-02 01:35:00|5918.3|5916.5|5917.8|5916|5919.2|5917.4|5917.2|5915.4|169
1714614000000|2024-05-02 01:40:00|5917.9|5916.1|5921.3|5919.5|5921.9|5920.1|5917.2|5915.4|207
1714614300000|2024-05-02 01:45:00|5921.4|5919.6|5920.1|5918.3|5922.1|5920.3|5920|5918.2|163
1714614600000|2024-05-02 01:50:00|5920.2|5918.4|5923.7|5921.9|5924.2|5922.4|5919.1|5917.3|176
1714614900000|2024-05-02 01:55:00|5923.6|5921.8|5925.5|5923.7|5925.6|5923.8|5923|5921.2|186
1714615200000|2024-05-02 02:00:00|5925.4|5923.6|5929.8|5928|5931.2|5929.4|5925.4|5923.6|285
1714615500000|2024-05-02 02:05:00|5929.9|5928.1|5931.2|5929.4|5931.2|5929.4|5928.9|5927.1|208
1714615800000|2024-05-02 02:10:00|5931.3|5929.5|5928.6|5926.8|5932.2|5930.4|5928.6|5926.8|196
1714616100000|2024-05-02 02:15:00|5928.4|5926.6|5929|5927.2|5930.5|5928.7|5928.3|5926.5|212
1714616400000|2024-05-02 02:20:00|5928.9|5927.1|5928.1|5926.3|5929.3|5927.5|5927.6|5925.8|157
1714616700000|2024-05-02 02:25:00|5928.2|5926.4|5928.8|5927|5929.6|5927.8|5928|5926.2|137
1714617000000|2024-05-02 02:30:00|5928.6|5926.8|5926.6|5924.8|5929.2|5927.4|5926.5|5924.7|132
1714617300000|2024-05-02 02:35:00|5926.7|5924.9|5927.1|5925.3|5927.2|5925.4|5925.4|5923.6|114
1714617600000|2024-05-02 02:40:00|5927.2|5925.4|5929.8|5928|5931.1|5929.3|5927.1|5925.3|188
1714617900000|2024-05-02 02:45:00|5929.9|5928.1|5929.3|5927.5|5930.3|5928.5|5927.2|5925.4|151
1714618200000|2024-05-02 02:50:00|5929.2|5927.4|5930.6|5928.8|5932.1|5930.3|5929.2|5927.4|155
1714618500000|2024-05-02 02:55:00|5930.5|5928.7|5930.1|5928.3|5932.2|5930.4|5929.8|5928|152
1714618800000|2024-05-02 03:00:00|5929.9|5928.1|5928.4|5926.6|5929.9|5928.1|5928.2|5926.4|123
1714619100000|2024-05-02 03:05:00|5928.5|5926.7|5928.7|5926.9|5928.8|5927|5927.5|5925.7|142
1714619400000|2024-05-02 03:10:00|5928.8|5927|5930|5928.2|5930.2|5928.4|5927.9|5926.1|115
1714619700000|2024-05-02 03:15:00|5929.9|5928.1|5929.7|5927.9|5930.8|5929|5929.3|5927.5|111
1714620000000|2024-05-02 03:20:00|5929.6|5927.8|5925.4|5923.6|5929.7|5927.9|5925.2|5923.4|126
1714620300000|2024-05-02 03:25:00|5925.3|5923.5|5925.4|5923.6|5926.1|5924.3|5925.2|5923.4|129
1714620600000|2024-05-02 03:30:00|5925.5|5923.7|5926.1|5924.3|5926.2|5924.4|5924.8|5923|136
1714620900000|2024-05-02 03:35:00|5926.2|5924.4|5925.3|5923.5|5926.2|5924.4|5924.4|5922.6|128
1714621200000|2024-05-02 03:40:00|5925.4|5923.6|5925.2|5923.4|5926.4|5924.6|5925.1|5923.3|111
1714621500000|2024-05-02 03:45:00|5925.3|5923.5|5926.1|5924.3|5926.7|5924.9|5925.2|5923.4|129
1714621800000|2024-05-02 03:50:00|5926.2|5924.4|5926.7|5924.9|5927.7|5925.9|5926.2|5924.4|140
1714622100000|2024-05-02 03:55:00|5926.8|5925|5926.5|5924.7|5927.3|5925.5|5926.1|5924.3|108
1714622400000|2024-05-02 04:00:00|5926.6|5924.8|5927.2|5925.4|5928.3|5926.5|5926.2|5924.4|93
1714622700000|2024-05-02 04:05:00|5927|5925.2|5927.7|5925.9|5927.8|5926|5926.3|5924.5|113
1714623000000|2024-05-02 04:10:00|5927.8|5926|5927.1|5925.3|5928.2|5926.4|5926.7|5924.9|123
1714623300000|2024-05-02 04:15:00|5927|5925.2|5927.1|5925.3|5927.5|5925.7|5926.8|5925|111
1714623600000|2024-05-02 04:20:00|5927|5925.2|5927.6|5925.8|5928.5|5926.7|5926.8|5925|76
1714623900000|2024-05-02 04:25:00|5927.5|5925.7|5926.5|5924.7|5927.7|5925.9|5925.9|5924.1|121
1714624200000|2024-05-02 04:30:00|5926.6|5924.8|5925.7|5923.9|5927.1|5925.3|5925.5|5923.7|108
1714624500000|2024-05-02 04:35:00|5925.6|5923.8|5926.7|5924.9|5926.8|5925|5925.6|5923.8|76
1714624800000|2024-05-02 04:40:00|5926.8|5925|5927.2|5925.4|5928|5926.2|5926.8|5925|136
1714625100000|2024-05-02 04:45:00|5927.1|5925.3|5929.4|5927.6|5930|5928.2|5926.4|5924.6|138
1714625400000|2024-05-02 04:50:00|5929.5|5927.7|5928.8|5927|5930.1|5928.3|5928|5926.2|81
1714625700000|2024-05-02 04:55:00|5928.9|5927.1|5928.1|5926.3|5929.1|5927.3|5927.9|5926.1|96
1714626000000|2024-05-02 05:00:00|5928|5926.2|5928.6|5926.8|5929.3|5927.5|5928|5926.2|106
1714626300000|2024-05-02 05:05:00|5928.7|5926.9|5929.2|5927.4|5929.9|5928.1|5928.5|5926.7|104
1714626600000|2024-05-02 05:10:00|5929.1|5927.3|5928.3|5926.5|5929.2|5927.4|5927.2|5925.4|128
1714626900000|2024-05-02 05:15:00|5928.4|5926.6|5929.2|5927.4|5929.5|5927.7|5928.2|5926.4|95
1714627200000|2024-05-02 05:20:00|5928.9|5927.1|5930.3|5928.5|5930.6|5928.8|5928.6|5926.8|85
1714627500000|2024-05-02 05:25:00|5930.4|5928.6|5930.4|5928.6|5931.3|5929.5|5930.1|5928.3|95
1714627800000|2024-05-02 05:30:00|5930.5|5928.7|5930.7|5928.9|5931.3|5929.5|5930|5928.2|90
1714628100000|2024-05-02 05:35:00|5930.8|5929|5930.6|5928.8|5931.7|5929.9|5930.3|5928.5|121
1714628400000|2024-05-02 05:40:00|5930.7|5928.9|5931.2|5929.4|5931.9|5930.1|5930.3|5928.5|118
1714628700000|2024-05-02 05:45:00|5931.3|5929.5|5930.5|5928.7|5931.5|5929.7|5930.2|5928.4|114
1714629000000|2024-05-02 05:50:00|5930.6|5928.8|5934.7|5932.9|5934.8|5933|5930.4|5928.6|154
1714629300000|2024-05-02 05:55:00|5934.6|5932.8|5933.7|5931.9|5935.4|5933.6|5933.6|5931.8|160
1714629600000|2024-05-02 06:00:00|5933.6|5931.8|5932.7|5930.9|5933.9|5932.1|5931.4|5929.6|231
1714629900000|2024-05-02 06:05:00|5932.6|5930.8|5931.6|5929.8|5933.7|5931.9|5929.9|5928.1|217
1714630200000|2024-05-02 06:10:00|5931.5|5929.7|5934.9|5933.1|5935|5933.2|5931.4|5929.6|241
1714630500000|2024-05-02 06:15:00|5934.6|5932.8|5935.4|5933.6|5936|5934.2|5934.2|5932.4|230
1714630800000|2024-05-02 06:20:00|5935.3|5933.5|5936.3|5934.5|5938.2|5936.4|5935.3|5933.5|229
1714631100000|2024-05-02 06:25:00|5936.2|5934.4|5938.7|5936.9|5938.8|5937|5936|5934.2|183
1714631400000|2024-05-02 06:30:00|5939.1|5937.3|5939.5|5937.7|5939.8|5938|5936.6|5934.8|310
1714631700000|2024-05-02 06:35:00|5939.3|5937.5|5937.3|5935.5|5939.3|5937.5|5936.8|5935|318
1714632000000|2024-05-02 06:40:00|5937.2|5935.4|5934.3|5932.5|5938.9|5937.1|5934.1|5932.3|232
1714632300000|2024-05-02 06:45:00|5934.2|5932.4|5934.8|5933|5934.8|5933|5932.4|5930.6|271
1714632600000|2024-05-02 06:50:00|5934.9|5933.1|5932.8|5931|5935.7|5933.9|5932.7|5930.9|210
1714632900000|2024-05-02 06:55:00|5932.9|5931.1|5936.3|5934.5|5936.6|5934.8|5932.2|5930.4|266
1714633200000|2024-05-02 07:00:00|5936.4|5934.6|5938.4|5936.6|5940.3|5938.5|5935|5933.2|358
1714633500000|2024-05-02 07:05:00|5938.6|5936.8|5939.1|5937.3|5940.6|5938.8|5938.5|5936.7|330
1714633800000|2024-05-02 07:10:00|5939.2|5937.4|5936.5|5934.7|5940.1|5938.3|5936|5934.2|237
1714634100000|2024-05-02 07:15:00|5936.4|5934.6|5937.7|5935.9|5938.3|5936.5|5935.5|5933.7|247
1714634400000|2024-05-02 07:20:00|5937.8|5936|5941.4|5939.6|5941.9|5940.1|5937.2|5935.4|233
1714634700000|2024-05-02 07:25:00|5941.3|5939.5|5939.6|5937.8|5942.9|5941.1|5939.3|5937.5|157
1714635000000|2024-05-02 07:30:00|5939.4|5937.6|5943.8|5942|5943.8|5942|5939.2|5937.4|220
1714635300000|2024-05-02 07:35:00|5943.9|5942.1|5947.1|5945.3|5947.1|5945.3|5943.3|5941.5|232
1714635600000|2024-05-02 07:40:00|5947.2|5945.4|5945.2|5943.4|5948.5|5946.7|5945.2|5943.4|230
1714635900000|2024-05-02 07:45:00|5945.3|5943.5|5944.9|5943.1|5945.8|5944|5943.7|5941.9|239
1714636200000|2024-05-02 07:50:00|5944.7|5942.9|5943.4|5941.6|5945.6|5943.8|5942.6|5940.8|237
1714636500000|2024-05-02 07:55:00|5943.5|5941.7|5939.7|5937.9|5943.6|5941.8|5939.6|5937.8|249
1714636800000|2024-05-02 08:00:00|5939.9|5938.1|5940.3|5938.5|5942.1|5940.3|5938.4|5936.6|295
1714637100000|2024-05-02 08:05:00|5940.4|5938.6|5940.5|5938.7|5942.8|5941|5940|5938.2|268
1714637400000|2024-05-02 08:10:00|5940.6|5938.8|5938|5936.2|5940.6|5938.8|5936.4|5934.6|257
1714637700000|2024-05-02 08:15:00|5938.1|5936.3|5936.2|5934.4|5939.2|5937.4|5935.5|5933.7|284
1714638000000|2024-05-02 08:20:00|5936.3|5934.5|5937.5|5935.7|5938.2|5936.4|5934.3|5932.5|246
1714638300000|2024-05-02 08:25:00|5937.6|5935.8|5935.6|5933.8|5938.3|5936.5|5935.1|5933.3|177
1714638600000|2024-05-02 08:30:00|5935.5|5933.7|5933.7|5931.9|5935.5|5933.7|5933.6|5931.8|238
1714638900000|2024-05-02 08:35:00|5933.8|5932|5935.9|5934.1|5936.6|5934.8|5932.9|5931.1|228
1714639200000|2024-05-02 08:40:00|5936.1|5934.3|5938|5936.2|5938.2|5936.4|5935.8|5934|193
1714639500000|2024-05-02 08:45:00|5938.1|5936.3|5937.3|5935.5|5938.6|5936.8|5936.8|5935|191
1714639800000|2024-05-02 08:50:00|5937.5|5935.7|5934.9|5933.1|5937.5|5935.7|5934.6|5932.8|193
1714640100000|2024-05-02 08:55:00|5934.8|5933|5935|5933.2|5935.6|5933.8|5933.5|5931.7|249
1714640400000|2024-05-02 09:00:00|5935.1|5933.3|5938.8|5937|5939.3|5937.5|5933.6|5931.8|246
1714640700000|2024-05-02 09:05:00|5938.9|5937.1|5938.7|5936.9|5939.2|5937.4|5938.3|5936.5|132
1714641000000|2024-05-02 09:10:00|5938.8|5937|5940.4|5938.6|5940.4|5938.6|5938.2|5936.4|164
1714641300000|2024-05-02 09:15:00|5940.3|5938.5|5939.6|5937.8|5941.8|5940|5939.4|5937.6|148
1714641600000|2024-05-02 09:20:00|5939.7|5937.9|5937.7|5935.9|5939.8|5938|5937.1|5935.3|145
1714641900000|2024-05-02 09:25:00|5937.8|5936|5934.8|5933|5937.8|5936|5934.2|5932.4|178
1714642200000|2024-05-02 09:30:00|5934.7|5932.9|5933.7|5931.9|5935.2|5933.4|5933.4|5931.6|212
1714642500000|2024-05-02 09:35:00|5933.6|5931.8|5930.3|5928.5|5933.7|5931.9|5929.1|5927.3|219
1714642800000|2024-05-02 09:40:00|5930.2|5928.4|5930.8|5929|5933.1|5931.3|5930.2|5928.4|199
1714643100000|2024-05-02 09:45:00|5930.9|5929.1|5930.8|5929|5931|5929.2|5930.1|5928.3|146
1714643400000|2024-05-02 09:50:00|5930.7|5928.9|5930.7|5928.9|5931.2|5929.4|5929.7|5927.9|155
1714643700000|2024-05-02 09:55:00|5930.6|5928.8|5931.3|5929.5|5932|5930.2|5929.8|5928|134
1714644000000|2024-05-02 10:00:00|5931.4|5929.6|5929.1|5927.3|5931.6|5929.8|5928.5|5926.7|175
1714644300000|2024-05-02 10:05:00|5929|5927.2|5928.9|5927.1|5929.8|5928|5927.3|5925.5|214
1714644600000|2024-05-02 10:10:00|5929|5927.2|5926.2|5924.4|5929|5927.2|5926.2|5924.4|214
1714644900000|2024-05-02 10:15:00|5926|5924.2|5924.2|5922.4|5926.1|5924.3|5924|5922.2|180
1714645200000|2024-05-02 10:20:00|5924.4|5922.6|5925.7|5923.9|5925.7|5923.9|5923.9|5922.1|132
1714645500000|2024-05-02 10:25:00|5925.5|5923.7|5923.9|5922.1|5925.8|5924|5923.7|5921.9|173
1714645800000|2024-05-02 10:30:00|5923.8|5922|5924.1|5922.3|5925.7|5923.9|5923.2|5921.4|175
1714646100000|2024-05-02 10:35:00|5924|5922.2|5925.4|5923.6|5925.4|5923.6|5923.1|5921.3|218
1714646400000|2024-05-02 10:40:00|5925.3|5923.5|5925.1|5923.3|5926.6|5924.8|5924.9|5923.1|208
1714646700000|2024-05-02 10:45:00|5924.9|5923.1|5924.2|5922.4|5925.3|5923.5|5924.2|5922.4|175
1714647000000|2024-05-02 10:50:00|5924.3|5922.5|5924.5|5922.7|5926.5|5924.7|5924.1|5922.3|155
1714647300000|2024-05-02 10:55:00|5924.3|5922.5|5924.5|5922.7|5925.8|5924|5923.8|5922|151
1714647600000|2024-05-02 11:00:00|5924.6|5922.8|5926.8|5925|5927.1|5925.3|5924.3|5922.5|196
1714647900000|2024-05-02 11:05:00|5926.7|5924.9|5926.8|5925|5927.4|5925.6|5926.4|5924.6|138
1714648200000|2024-05-02 11:10:00|5926.7|5924.9|5925.9|5924.1|5928|5926.2|5925.6|5923.8|136
1714648500000|2024-05-02 11:15:00|5925.8|5924|5924.6|5922.8|5925.9|5924.1|5924.3|5922.5|112
1714648800000|2024-05-02 11:20:00|5924.7|5922.9|5923.3|5921.5|5925.3|5923.5|5921.5|5919.7|211
1714649100000|2024-05-02 11:25:00|5923.4|5921.6|5925.3|5923.5|5925.6|5923.8|5922.8|5921|143
1714649400000|2024-05-02 11:30:00|5925.4|5923.6|5927.3|5925.5|5927.4|5925.6|5924.3|5922.5|192
1714649700000|2024-05-02 11:35:00|5927.4|5925.6|5926.8|5925|5928.2|5926.4|5925.9|5924.1|194
1714650000000|2024-05-02 11:40:00|5926.9|5925.1|5927.3|5925.5|5928.3|5926.5|5925.8|5924|175
1714650300000|2024-05-02 11:45:00|5927.5|5925.7|5926.6|5924.8|5928.4|5926.6|5925.8|5924|155
1714650600000|2024-05-02 11:50:00|5926.7|5924.9|5928.5|5926.7|5928.8|5927|5926.5|5924.7|187
1714650900000|2024-05-02 11:55:00|5928.6|5926.8|5930.5|5928.7|5930.7|5928.9|5928.3|5926.5|179
1714651200000|2024-05-02 12:00:00|5930.6|5928.8|5930|5928.2|5931.9|5930.1|5929.3|5927.5|197
1714651500000|2024-05-02 12:05:00|5929.8|5928|5929.1|5927.3|5930.7|5928.9|5928.2|5926.4|192
1714651800000|2024-05-02 12:10:00|5929.2|5927.4|5931.7|5929.9|5932.1|5930.3|5928.7|5926.9|234
1714652100000|2024-05-02 12:15:00|5931.9|5930.1|5930.8|5929|5933|5931.2|5930.3|5928.5|235
1714652400000|2024-05-02 12:20:00|5931|5929.2|5933.3|5931.5|5933.3|5931.5|5930.3|5928.5|236
1714652700000|2024-05-02 12:25:00|5933.2|5931.4|5935.8|5932.8|5937|5934.9|5932|5930.2|231
1714653000000|2024-05-02 12:30:00|5935.6|5931.6|5934|5932.2|5937.5|5933.7|5930.4|5927.7|467
1714653300000|2024-05-02 12:35:00|5934.2|5932.4|5937.7|5935.9|5938.3|5936.5|5933.8|5932|358
1714653600000|2024-05-02 12:40:00|5937.8|5936|5940.5|5938.7|5942.2|5940.4|5937.7|5935.9|380
1714653900000|2024-05-02 12:45:00|5940.3|5938.5|5939|5937.2|5942.1|5940.3|5938.2|5936.4|284
1714654200000|2024-05-02 12:50:00|5938.9|5937.1|5931.9|5930.1|5939.5|5937.7|5931.9|5930.1|265
1714654500000|2024-05-02 12:55:00|5931.7|5929.9|5930|5928.2|5932.3|5930.5|5929.7|5927.9|319
1714654800000|2024-05-02 13:00:00|5930.2|5928.4|5930.1|5928.3|5933.6|5931.8|5927.8|5926|358
1714655100000|2024-05-02 13:05:00|5929.9|5928.1|5928|5926.2|5930|5928.2|5926.2|5924.4|306
1714655400000|2024-05-02 13:10:00|5928.2|5926.4|5930.3|5928.5|5930.4|5928.6|5926.4|5924.6|327
1714655700000|2024-05-02 13:15:00|5930.2|5928.4|5931.3|5929.5|5932.3|5930.5|5929.5|5927.7|300
1714656000000|2024-05-02 13:20:00|5931.2|5929.4|5932.3|5930.5|5933.4|5931.6|5930|5928.2|282
1714656300000|2024-05-02 13:25:00|5932.2|5930.4|5930.8|5929|5932.6|5930.8|5929.6|5927.8|332
1714656600000|2024-05-02 13:30:00|5931|5929.2|5927|5925.2|5932.6|5930.8|5926.8|5925|467
1714656900000|2024-05-02 13:35:00|5926.9|5925.1|5924.5|5922.7|5927.9|5926.1|5924.3|5922.5|439
1714657200000|2024-05-02 13:40:00|5925|5923.2|5925.2|5923.4|5928.4|5926.6|5924|5922.2|412
1714657500000|2024-05-02 13:45:00|5925.3|5923.5|5922|5920.2|5925.8|5924|5920.7|5918.9|460
1714657800000|2024-05-02 13:50:00|5921.5|5919.7|5924.2|5922.4|5925|5923.2|5921.4|5919.6|380
1714658100000|2024-05-02 13:55:00|5924.3|5922.5|5924.6|5921.6|5926.1|5924.3|5923.8|5921.6|272
1714658400000|2024-05-02 14:00:00|5924.5|5921.5|5922.3|5920.5|5924.5|5921.5|5918.3|5916.5|456
1714658700000|2024-05-02 14:05:00|5922.2|5920.4|5918.1|5916.3|5923.3|5921.5|5917.9|5916.1|391
1714659000000|2024-05-02 14:10:00|5918.4|5916.6|5917.3|5915.5|5919.7|5917.9|5917|5915.2|428
1714659300000|2024-05-02 14:15:00|5917.5|5915.7|5921.2|5919.4|5921.4|5919.6|5917.4|5915.6|450
1714659600000|2024-05-02 14:20:00|5921.5|5919.7|5926.6|5924.8|5926.9|5925.1|5919.7|5917.9|386
1714659900000|2024-05-02 14:25:00|5926.5|5924.7|5927.6|5925.8|5927.9|5926.1|5925.7|5923.9|326
1714660200000|2024-05-02 14:30:00|5927.5|5925.7|5929.4|5927.6|5929.5|5927.7|5927|5925.2|318
1714660500000|2024-05-02 14:35:00|5929.5|5927.7|5928.7|5926.9|5931.2|5929.4|5927.8|5926|290
1714660800000|2024-05-02 14:40:00|5928.8|5927|5926.7|5924.9|5929.3|5927.5|5926.1|5924.3|382
1714661100000|2024-05-02 14:45:00|5926.6|5924.8|5930.7|5928.9|5931.3|5929.5|5925.9|5924.1|308
1714661400000|2024-05-02 14:50:00|5930.6|5928.8|5930.2|5928.4|5931.7|5929.9|5929.2|5927.4|339
1714661700000|2024-05-02 14:55:00|5930.1|5928.3|5929.2|5927.4|5931.5|5929.7|5928.9|5927.1|275
1714662000000|2024-05-02 15:00:00|5929.1|5927.3|5929.9|5928.1|5930.9|5929.1|5928.3|5926.5|332
1714662300000|2024-05-02 15:05:00|5930.1|5928.3|5932.2|5930.4|5932.2|5930.4|5928.7|5926.9|292
1714662600000|2024-05-02 15:10:00|5932.3|5930.5|5932.9|5931.1|5933.3|5931.5|5931.3|5929.5|324
1714662900000|2024-05-02 15:15:00|5933|5931.2|5933.2|5931.4|5934.6|5932.8|5932.6|5930.8|271
1714663200000|2024-05-02 15:20:00|5933.3|5931.5|5935.7|5933.9|5935.9|5934.1|5933.3|5931.5|283
1714663500000|2024-05-02 15:25:00|5935.8|5934|5936.2|5934.4|5938.3|5936.5|5935.3|5933.5|215
1714663800000|2024-05-02 15:30:00|5936.3|5934.5|5937.2|5935.4|5938.6|5936.8|5935.7|5933.9|253
1714664100000|2024-05-02 15:35:00|5937.3|5935.5|5940.1|5938.3|5940.6|5938.8|5936.8|5935|268
1714664400000|2024-05-02 15:40:00|5940|5938.2|5939.7|5937.9|5942.1|5940.3|5939.6|5937.8|255
1714664700000|2024-05-02 15:45:00|5939.8|5938|5940.8|5939|5941.5|5939.7|5939.4|5937.6|199
1714665000000|2024-05-02 15:50:00|5940.9|5939.1|5942.3|5940.5|5942.3|5940.5|5939.7|5937.9|190
1714665300000|2024-05-02 15:55:00|5942.2|5940.4|5942.1|5940.3|5943.7|5941.9|5941.8|5940|226
1714665600000|2024-05-02 16:00:00|5942.2|5940.4|5941.8|5940|5942.9|5941.1|5940.4|5938.6|227
1714665900000|2024-05-02 16:05:00|5941.7|5939.9|5941.5|5939.7|5942.4|5940.6|5940.9|5939.1|213
1714666200000|2024-05-02 16:10:00|5941.6|5939.8|5941.6|5939.8|5941.8|5940|5939.8|5938|179
1714666500000|2024-05-02 16:15:00|5941.8|5940|5942|5940.2|5943.3|5941.5|5940.3|5938.5|210
1714666800000|2024-05-02 16:20:00|5941.9|5940.1|5944.5|5942.7|5944.5|5942.7|5941.5|5939.7|247
1714667100000|2024-05-02 16:25:00|5944.4|5942.6|5946|5944.2|5946.2|5944.4|5943.9|5942.1|256
1714667400000|2024-05-02 16:30:00|5945.9|5944.1|5946.2|5944.4|5946.3|5944.5|5944.9|5943.1|209
1714667700000|2024-05-02 16:35:00|5946.1|5944.3|5946.7|5944.9|5946.9|5945.1|5944.7|5942.9|210
1714668000000|2024-05-02 16:40:00|5946.6|5944.8|5948.8|5947|5949.5|5947.7|5946.3|5944.5|206
1714668300000|2024-05-02 16:45:00|5948.9|5947.1|5951.3|5949.5|5951.8|5950|5948.7|5946.9|206
1714668600000|2024-05-02 16:50:00|5951|5949.2|5951.2|5949.4|5953.2|5951.4|5951|5949.2|224
1714668900000|2024-05-02 16:55:00|5951|5949.2|5950.5|5948.7|5952.3|5950.5|5949.9|5948.1|221
1714669200000|2024-05-02 17:00:00|5950.3|5948.5|5950.3|5948.5|5951.7|5949.9|5949.7|5947.9|175
1714669500000|2024-05-02 17:05:00|5950.2|5948.4|5950.3|5948.5|5950.7|5948.9|5949.3|5947.5|117
1714669800000|2024-05-02 17:10:00|5950.4|5948.6|5950.8|5949|5952.6|5950.8|5950|5948.2|165
1714670100000|2024-05-02 17:15:00|5950.7|5948.9|5950.8|5949|5951.7|5949.9|5950.2|5948.4|139
1714670400000|2024-05-02 17:20:00|5950.9|5949.1|5952.9|5951.1|5953.6|5951.8|5950.8|5949|203
1714670700000|2024-05-02 17:25:00|5952.8|5951|5953.4|5951.6|5953.9|5952.1|5952.3|5950.5|198
1714671000000|2024-05-02 17:30:00|5953.5|5951.7|5951.7|5949.9|5953.9|5952.1|5951.4|5949.6|140
1714671300000|2024-05-02 17:35:00|5951.6|5949.8|5952.9|5951.1|5953.4|5951.6|5951.2|5949.4|142
1714671600000|2024-05-02 17:40:00|5953|5951.2|5954.8|5953|5955|5953.2|5952|5950.2|194
1714671900000|2024-05-02 17:45:00|5954.9|5953.1|5956.4|5954.6|5957.9|5956.1|5954.5|5952.7|217
1714672200000|2024-05-02 17:50:00|5956.3|5954.5|5955.2|5953.4|5958|5956.2|5955.2|5953.4|193
1714672500000|2024-05-02 17:55:00|5955.3|5953.5|5955.5|5953.7|5956.8|5955|5954.9|5953.1|204
1714672800000|2024-05-02 18:00:00|5955.4|5953.6|5955.4|5953.6|5955.9|5954.1|5954.6|5952.8|192
1714673100000|2024-05-02 18:05:00|5955.3|5953.5|5959.4|5957.6|5959.5|5957.7|5955|5953.2|175
1714673400000|2024-05-02 18:10:00|5959.3|5957.5|5960.8|5959|5961.9|5960.1|5959.3|5957.5|235
1714673700000|2024-05-02 18:15:00|5960.9|5959.1|5959.8|5958|5961.5|5959.7|5958.9|5957.1|218
1714674000000|2024-05-02 18:20:00|5959.7|5957.9|5960.5|5958.7|5960.8|5959|5958.5|5956.7|149
1714674300000|2024-05-02 18:25:00|5960.4|5958.6|5962.1|5960.3|5962.1|5960.3|5960.2|5958.4|168
1714674600000|2024-05-02 18:30:00|5962|5960.2|5963.1|5961.3|5963.5|5961.7|5961.9|5960.1|129
1714674900000|2024-05-02 18:35:00|5963.2|5961.4|5965|5963.2|5965.1|5963.3|5962.5|5960.7|108
1714675200000|2024-05-02 18:40:00|5965.1|5963.3|5965|5963.2|5965.6|5963.8|5964|5962.2|133
1714675500000|2024-05-02 18:45:00|5964.9|5963.1|5967.2|5965.4|5967.2|5965.4|5964|5962.2|153
1714675800000|2024-05-02 18:50:00|5967.3|5965.5|5967|5965.2|5968|5966.2|5966.4|5964.6|115
1714676100000|2024-05-02 18:55:00|5967.1|5965.3|5968.9|5965.9|5969.2|5967.1|5967|5965.2|145
1714676400000|2024-05-02 19:00:00|5968.8|5965.8|5963.8|5960.8|5968.9|5965.9|5963.5|5960.8|182
1714676700000|2024-05-02 19:05:00|5963.9|5960.9|5963.8|5962|5964.5|5962.1|5962.2|5960.4|151
1714677000000|2024-05-02 19:10:00|5963.7|5961.9|5964.3|5962.5|5964.8|5963|5963.3|5961.5|120
1714677300000|2024-05-02 19:15:00|5964.2|5962.4|5965.1|5963.3|5966|5964.2|5964|5962.2|136
1714677600000|2024-05-02 19:20:00|5965|5963.2|5964.8|5963|5965.7|5963.9|5964.4|5962.6|123
1714677900000|2024-05-02 19:25:00|5964.9|5963.1|5964.4|5962.6|5964.9|5963.1|5963.8|5962|101
1714678200000|2024-05-02 19:30:00|5964.3|5962.5|5962.4|5960.6|5964.5|5962.7|5962.4|5960.6|146
1714678500000|2024-05-02 19:35:00|5962.3|5960.5|5961.9|5960.1|5962.4|5960.6|5960.7|5958.9|194
1714678800000|2024-05-02 19:40:00|5962|5960.2|5960.8|5959|5962.3|5960.5|5960.8|5959|167
1714679100000|2024-05-02 19:45:00|5960.5|5958.7|5961.3|5959.5|5962.2|5960.4|5960.3|5958.5|144
1714679400000|2024-05-02 19:50:00|5961.4|5959.6|5961.3|5959.5|5962.3|5960.5|5960.9|5959.1|142
1714679700000|2024-05-02 19:55:00|5961.4|5959.6|5962.3|5960.5|5962.3|5960.5|5960.7|5958.9|178
1714680000000|2024-05-02 20:00:00|5962.1|5960.3|5962.2|5960.4|5962.7|5960.9|5962|5960.2|127
1714680300000|2024-05-02 20:05:00|5962.1|5960.3|5961.4|5959.6|5962.3|5960.5|5960.8|5959|114
1714680600000|2024-05-02 20:10:00|5961.3|5959.5|5960.4|5958.6|5961.3|5959.5|5960.2|5958.4|92
1714680900000|2024-05-02 20:15:00|5960.5|5958.7|5961.2|5959.4|5961.7|5959.9|5960.5|5958.7|130
1714681200000|2024-05-02 20:20:00|5961.1|5959.3|5961.2|5959.4|5961.5|5959.7|5960.9|5959.1|62
1714681500000|2024-05-02 20:25:00|5961.3|5959.5|5960.7|5958.9|5961.9|5959.6|5960.7|5958.8|98
1714681800000|2024-05-02 20:30:00|5960.6|5958.8|5961.8|5960|5962.1|5960.3|5960.6|5958.8|141
1714682100000|2024-05-02 20:35:00|5961.9|5960.1|5961.5|5959.7|5962|5960.2|5961.3|5959.5|77
1714682400000|2024-05-02 20:40:00|5961.4|5959.6|5962.9|5961.1|5963|5961.2|5961.3|5959.5|134
1714682700000|2024-05-02 20:45:00|5963|5961.2|5963.1|5961.3|5963.4|5961.6|5962.9|5961.1|80
1714683000000|2024-05-02 20:50:00|5963.2|5961.4|5963.6|5961.8|5964.8|5962.4|5963|5961.2|76
1714683300000|2024-05-02 20:55:00|5965.1|5960.3|5964.4|5959.6|5965.2|5960.4|5963.7|5959.4|89
1714683600000|2024-05-02 21:00:00|5961|5955.2|5962.4|5956.6|5964.9|5959.1|5955.3|5949.5|44
1714683900000|2024-05-02 21:05:00|5962|5956.2|5961.7|5955.9|5963.1|5957.3|5958|5952.2|286
1714684200000|2024-05-02 21:10:00|5961.8|5956|5962.9|5957.1|5963.6|5957.8|5959.7|5953.9|146
1714684500000|2024-05-02 21:15:00|5962.8|5957|5962.4|5956.6|5963.4|5957.6|5961.3|5955.5|85
1714684800000|2024-05-02 21:20:00|5962.3|5956.5|5962.8|5957|5963.5|5957.7|5960.5|5954.7|106
1714685100000|2024-05-02 21:25:00|5962.9|5957.1|5963.4|5957.6|5963.9|5958.1|5960.7|5954.9|124
1714685400000|2024-05-02 21:30:00|5962.5|5956.7|5963.9|5958.1|5964.1|5958.3|5962.5|5956.7|96
1714685700000|2024-05-02 21:35:00|5964|5958.2|5962.7|5956.9|5964|5958.3|5961.7|5955.9|87
1714686000000|2024-05-02 21:40:00|5962.8|5957|5962.7|5956.9|5963.3|5957.5|5961.7|5955.9|67
1714686300000|2024-05-02 21:45:00|5963.1|5957.3|5963.2|5957.4|5963.6|5958.8|5962.2|5956.4|93
1714686600000|2024-05-02 21:50:00|5963.1|5957.3|5963.1|5957.3|5963.5|5957.7|5962.6|5956.8|112
1714686900000|2024-05-02 21:55:00|5963.2|5957.4|5964.5|5959.2|5965.3|5959.5|5962.8|5957|239
1714687200000|2024-05-02 22:00:00|5964.6|5959.1|5966.3|5961.5|5966.3|5961.5|5963.1|5957.3|117
1714687500000|2024-05-02 22:05:00|5965.4|5962.4|5965.6|5962.6|5965.7|5962.7|5964.9|5961.9|42
1714687800000|2024-05-02 22:10:00|5965.5|5962.5|5966.6|5963.6|5967.4|5964.4|5965.5|5962.5|59
1714688100000|2024-05-02 22:15:00|5966.5|5963.5|5966.3|5963.3|5967.6|5964.6|5966.2|5963.3|85
1714688400000|2024-05-02 22:20:00|5966.4|5963.4|5966.1|5963.1|5966.4|5963.9|5965.4|5962.9|48
1714688700000|2024-05-02 22:25:00|5966|5963|5964.6|5962.8|5966.2|5963.4|5964.4|5961.6|116
1714689000000|2024-05-02 22:30:00|5964.5|5962.7|5964.3|5961.3|5965.3|5962.7|5963.6|5961|131
1714689300000|2024-05-02 22:35:00|5964.4|5961.4|5964.4|5961.4|5964.8|5962.4|5963.4|5960.4|99
1714689600000|2024-05-02 22:40:00|5964.5|5961.5|5964.6|5961.6|5964.9|5962.3|5963.6|5961|79
1714689900000|2024-05-02 22:45:00|5964.5|5961.5|5964.4|5961.4|5965.5|5963.1|5964|5961.4|66
1714690200000|2024-05-02 22:50:00|5964.5|5961.5|5965.7|5962.7|5966.1|5963.7|5964.4|5961.4|101
1714690500000|2024-05-02 22:55:00|5965.8|5962.8|5965.1|5962.1|5966.4|5963.7|5964.4|5961.9|118
1714690800000|2024-05-02 23:00:00|5965|5962|5965.1|5962.1|5965.5|5963|5964.3|5962|65
1714691100000|2024-05-02 23:05:00|5965.2|5962.2|5964.5|5962.7|5965.2|5963|5963.7|5961.9|76
1714691400000|2024-05-02 23:10:00|5964.6|5962.8|5964.2|5962.4|5965.3|5963.5|5963.2|5961.2|79
1714691700000|2024-05-02 23:15:00|5964.1|5962.3|5964.3|5962.5|5964.4|5962.6|5964.1|5962.3|50
1714692000000|2024-05-02 23:20:00|5964.4|5962.6|5964.8|5963|5966|5964.2|5964.4|5962.6|72
1714692300000|2024-05-02 23:25:00|5964.7|5962.9|5963.9|5962.1|5964.7|5962.9|5963.7|5961.9|58
1714692600000|2024-05-02 23:30:00|5963.8|5962|5965.8|5962.8|5966|5963|5963.8|5961.5|79
1714692900000|2024-05-02 23:35:00|5965.9|5962.9|5965.9|5964.1|5966.3|5964.5|5965.3|5962.9|63
1714693200000|2024-05-02 23:40:00|5965.8|5964|5962.9|5961.1|5966.4|5964|5962.7|5960.9|96
1714693500000|2024-05-02 23:45:00|5963|5961.2|5965.3|5963.5|5966.3|5964.5|5963|5961.2|120
1714693800000|2024-05-02 23:50:00|5965.2|5963.4|5966.2|5964.4|5966.3|5964.5|5964.7|5962.9|80
1714694100000|2024-05-02 23:55:00|5966.3|5964.5|5964.8|5963|5966.3|5964.5|5963.8|5962|99
1714694400000|2024-05-03 00:00:00|5964.7|5962.9|5964.1|5962.3|5965.8|5964|5962.3|5960.5|215
1714694700000|2024-05-03 00:05:00|5964|5962.2|5960.2|5958.4|5964.3|5962.5|5959.5|5957.7|182
1714695000000|2024-05-03 00:10:00|5960.1|5958.3|5959|5957.2|5960.3|5958.5|5958.1|5956.3|209
1714695300000|2024-05-03 00:15:00|5959.1|5957.3|5958.2|5956.4|5960.4|5958.6|5958.2|5956.4|164
1714695600000|2024-05-03 00:20:00|5958.6|5956.8|5958.7|5956.9|5959.6|5957.8|5958|5956.2|168
1714695900000|2024-05-03 00:25:00|5958.8|5957|5958.8|5957|5959.1|5957.3|5957.1|5955.3|174
1714696200000|2024-05-03 00:30:00|5958.9|5957.1|5960.6|5958.8|5960.8|5959|5958.5|5956.7|148
1714696500000|2024-05-03 00:35:00|5960.7|5958.9|5962.9|5961.1|5963.7|5961.9|5960.7|5958.9|134
1714696800000|2024-05-03 00:40:00|5963|5961.2|5965.8|5964|5966.3|5964.5|5963|5961.2|170
1714697100000|2024-05-03 00:45:00|5965.9|5964.1|5967.7|5965.9|5968.1|5966.3|5965.6|5963.8|139
1714697400000|2024-05-03 00:50:00|5967.8|5966|5968.8|5967|5969.4|5967.6|5967.7|5965.9|204
1714697700000|2024-05-03 00:55:00|5968.9|5967.1|5970.4|5968.6|5970.8|5969|5968.7|5966.9|184
1714698000000|2024-05-03 01:00:00|5970.3|5968.5|5970.1|5968.3|5971.3|5969.5|5969.2|5967.4|152
1714698300000|2024-05-03 01:05:00|5970|5968.2|5969.9|5968.1|5970.3|5968.5|5968.8|5967|171
1714698600000|2024-05-03 01:10:00|5969.8|5968|5969.7|5967.9|5970.3|5968.5|5968.6|5966.8|126
1714698900000|2024-05-03 01:15:00|5969.8|5968|5969.8|5968|5971.1|5969.3|5968.2|5966.4|173
1714699200000|2024-05-03 01:20:00|5969.7|5967.9|5970|5968.2|5971.8|5970|5969.7|5967.9|169
1714699500000|2024-05-03 01:25:00|5970.1|5968.3|5970.8|5969|5972.1|5970.3|5969.7|5967.9|191
1714699800000|2024-05-03 01:30:00|5970.9|5969.1|5976.5|5974.7|5976.7|5974.9|5970|5968.2|276
1714700100000|2024-05-03 01:35:00|5976.4|5974.6|5975.3|5973.5|5979.8|5978|5974.6|5972.8|300
1714700400000|2024-05-03 01:40:00|5975.2|5973.4|5976|5974.2|5976|5974.2|5971.2|5969.4|304
1714700700000|2024-05-03 01:45:00|5975.9|5974.1|5976.4|5974.6|5977.2|5975.4|5975.1|5973.3|288
1714701000000|2024-05-03 01:50:00|5976.3|5974.5|5976.5|5974.7|5978|5976.2|5975.5|5973.7|267
1714701300000|2024-05-03 01:55:00|5976.4|5974.6|5975.8|5974|5977.3|5975.5|5975.4|5973.6|262
1714701600000|2024-05-03 02:00:00|5975.7|5973.9|5973.4|5971.6|5975.7|5973.9|5973.3|5971.5|242
1714701900000|2024-05-03 02:05:00|5973.3|5971.5|5974.3|5972.5|5974.7|5972.9|5972.2|5970.4|196
1714702200000|2024-05-03 02:10:00|5974.4|5972.6|5973.1|5971.3|5974.4|5972.6|5972.4|5970.6|175
1714702500000|2024-05-03 02:15:00|5973|5971.2|5973.4|5971.6|5973.8|5972|5972.4|5970.6|247
1714702800000|2024-05-03 02:20:00|5973.5|5971.7|5968.7|5966.9|5974.2|5972.4|5968.7|5966.9|217
1714703100000|2024-05-03 02:25:00|5968.8|5967|5968.9|5967.1|5970.7|5968.9|5968.5|5966.7|167
1714703400000|2024-05-03 02:30:00|5969|5967.2|5970|5968.2|5970.2|5968.4|5967.8|5966|200
1714703700000|2024-05-03 02:35:00|5969.9|5968.1|5969.9|5968.1|5970.2|5968.4|5968.9|5967.1|124
1714704000000|2024-05-03 02:40:00|5970|5968.2|5968.6|5966.8|5970.8|5969|5968.6|5966.8|82
1714704300000|2024-05-03 02:45:00|5968.5|5966.7|5966.3|5964.5|5968.5|5966.7|5966.2|5964.4|181
1714704600000|2024-05-03 02:50:00|5966.4|5964.6|5966.9|5965.1|5967.3|5965.5|5965.6|5963.8|146
1714704900000|2024-05-03 02:55:00|5966.8|5965|5966.8|5965|5967.3|5965.5|5966.1|5964.3|166
1714705200000|2024-05-03 03:00:00|5966.9|5965.1|5969.7|5967.9|5970.7|5968.9|5965.9|5964.1|160
1714705500000|2024-05-03 03:05:00|5969.6|5967.8|5968.9|5967.1|5970.1|5968.3|5968.4|5966.6|104
1714705800000|2024-05-03 03:10:00|5969|5967.2|5966.4|5964.6|5969|5967.2|5965.8|5964|120
1714706100000|2024-05-03 03:15:00|5966.5|5964.7|5965.8|5964|5967.9|5966.1|5965.5|5963.7|115
1714706400000|2024-05-03 03:20:00|5965.7|5963.9|5966.8|5965|5967.2|5965.4|5965.4|5963.6|122
1714706700000|2024-05-03 03:25:00|5966.9|5965.1|5967.3|5965.5|5967.9|5966.1|5966.8|5965|128
1714707000000|2024-05-03 03:30:00|5967.4|5965.6|5966.7|5964.9|5968.1|5966.3|5966.3|5964.5|104
1714707300000|2024-05-03 03:35:00|5966.8|5965|5968.1|5966.3|5968.2|5966.4|5965.7|5963.9|118
1714707600000|2024-05-03 03:40:00|5968.2|5966.4|5970.1|5968.3|5970.3|5968.5|5968.2|5966.4|124
1714707900000|2024-05-03 03:45:00|5970.2|5968.4|5969.4|5967.6|5970.3|5968.5|5969.3|5967.5|114
1714708200000|2024-05-03 03:50:00|5969.5|5967.7|5969.5|5967.7|5970.1|5968.3|5968.6|5966.8|144
1714708500000|2024-05-03 03:55:00|5969.6|5967.8|5970.2|5968.4|5970.4|5968.6|5969.4|5967.6|89
1714708800000|2024-05-03 04:00:00|5970.3|5968.5|5970.1|5968.3|5970.9|5969.1|5970.1|5968.3|85
1714709100000|2024-05-03 04:05:00|5970.2|5968.4|5970.6|5968.8|5970.7|5968.9|5969.4|5967.6|82
1714709400000|2024-05-03 04:10:00|5970.7|5968.9|5970.6|5968.8|5971.2|5969.4|5970.6|5968.8|41
1714709700000|2024-05-03 04:15:00|5970.7|5968.9|5967.4|5965.6|5971.1|5969.3|5967.3|5965.5|88
1714710000000|2024-05-03 04:20:00|5967.3|5965.5|5966.5|5964.7|5967.9|5966.1|5966.5|5964.7|82
1714710300000|2024-05-03 04:25:00|5966.6|5964.8|5967.1|5965.3|5967.2|5965.4|5966.2|5964.4|69
1714710600000|2024-05-03 04:30:00|5967.2|5965.4|5967.3|5965.5|5967.4|5965.6|5966.2|5964.4|67
1714710900000|2024-05-03 04:35:00|5967.4|5965.6|5968.9|5967.1|5969|5967.2|5967|5965.2|87
1714711200000|2024-05-03 04:40:00|5969|5967.2|5969.8|5968|5969.8|5968|5968.4|5966.6|157
1714711500000|2024-05-03 04:45:00|5969.7|5967.9|5970.6|5968.8|5971.3|5969.5|5969.5|5967.7|129
1714711800000|2024-05-03 04:50:00|5970.7|5968.9|5970.7|5968.9|5971.3|5969.5|5970|5968.2|76
1714712100000|2024-05-03 04:55:00|5970.6|5968.8|5969.1|5967.3|5970.6|5968.8|5968.8|5967|102
1714712400000|2024-05-03 05:00:00|5969|5967.2|5970.8|5969|5970.9|5969.1|5968.8|5967|134
1714712700000|2024-05-03 05:05:00|5971|5969.2|5971.1|5969.3|5972.4|5970.6|5970.5|5968.7|149
1714713000000|2024-05-03 05:10:00|5971|5969.2|5971|5969.2|5971.4|5969.6|5969.7|5967.9|122
1714713300000|2024-05-03 05:15:00|5971.1|5969.3|5970.5|5968.7|5971.8|5970|5970.4|5968.6|102
1714713600000|2024-05-03 05:20:00|5970.6|5968.8|5973.2|5971.4|5973.9|5972.1|5970.5|5968.7|132
1714713900000|2024-05-03 05:25:00|5973.1|5971.3|5972.2|5970.4|5973.4|5971.6|5972|5970.2|110
1714714200000|2024-05-03 05:30:00|5972.3|5970.5|5975.7|5973.9|5975.9|5974.1|5972.1|5970.3|126
1714714500000|2024-05-03 05:35:00|5975.8|5974|5977.7|5975.9|5977.9|5976.1|5974.9|5973.1|135
1714714800000|2024-05-03 05:40:00|5977.8|5976|5978.2|5976.4|5978.2|5976.4|5977.1|5975.3|115
1714715100000|2024-05-03 05:45:00|5978.3|5976.5|5975.6|5973.8|5978.7|5976.9|5975.5|5973.7|152
1714715400000|2024-05-03 05:50:00|5975.5|5973.7|5975|5973.2|5975.9|5974.1|5974.7|5972.9|148
1714715700000|2024-05-03 05:55:00|5975.1|5973.3|5975.7|5973.9|5976.8|5975|5975.1|5973.3|169
1714716000000|2024-05-03 06:00:00|5975.5|5973.7|5970.7|5968.9|5975.5|5973.7|5970.6|5968.8|197
1714716300000|2024-05-03 06:05:00|5970.6|5968.8|5971.6|5969.8|5972.8|5971|5970.1|5968.3|197
1714716600000|2024-05-03 06:10:00|5971.3|5969.5|5972.5|5970.7|5974.5|5972.7|5971.2|5969.4|217
1714716900000|2024-05-03 06:15:00|5972.6|5970.8|5968.5|5966.7|5972.8|5971|5967.2|5965.4|203
1714717200000|2024-05-03 06:20:00|5968.4|5966.6|5967|5965.2|5968.4|5966.6|5965.8|5964|194
1714717500000|2024-05-03 06:25:00|5966.9|5965.1|5967.8|5966|5968.1|5966.3|5966.6|5964.8|180
1714717800000|2024-05-03 06:30:00|5967.9|5966.1|5966.4|5964.6|5969.8|5968|5966.4|5964.6|178
1714718100000|2024-05-03 06:35:00|5966.3|5964.5|5968.6|5966.8|5970.1|5968.3|5966.3|5964.5|162
1714718400000|2024-05-03 06:40:00|5968.8|5967|5969|5967.2|5969.7|5967.9|5967.9|5966.1|162
1714718700000|2024-05-03 06:45:00|5968.8|5967|5968.4|5966.6|5968.8|5967|5967.4|5965.6|129
1714719000000|2024-05-03 06:50:00|5968.3|5966.5|5967.3|5965.5|5968.4|5966.6|5966|5964.2|176
1714719300000|2024-05-03 06:55:00|5967.4|5965.6|5965.8|5964|5968.3|5966.5|5964.5|5962.7|196
1714719600000|2024-05-03 07:00:00|5965.9|5964.1|5965.4|5963.6|5967.2|5965.4|5965.1|5963.3|252
1714719900000|2024-05-03 07:05:00|5965.5|5963.7|5966.9|5965.1|5968.5|5966.7|5965.4|5963.6|212
1714720200000|2024-05-03 07:10:00|5967|5965.2|5967.9|5966.1|5969.3|5967.5|5966|5964.2|204
1714720500000|2024-05-03 07:15:00|5967.8|5966|5964.2|5962.4|5967.8|5966|5964|5962.2|200
1714720800000|2024-05-03 07:20:00|5964.1|5962.3|5964.9|5963.1|5966.3|5964.5|5963.6|5961.8|196
1714721100000|2024-05-03 07:25:00|5965.1|5963.3|5967.1|5965.3|5968.3|5966.5|5964.7|5962.9|176
1714721400000|2024-05-03 07:30:00|5967.2|5965.4|5968.8|5967|5970.1|5968.3|5967.1|5965.3|187
1714721700000|2024-05-03 07:35:00|5968.7|5966.9|5969.2|5967.4|5970.8|5969|5968.3|5966.5|178
1714722000000|2024-05-03 07:40:00|5969.1|5967.3|5970.8|5969|5971.5|5969.7|5969.1|5967.3|142
1714722300000|2024-05-03 07:45:00|5970.7|5968.9|5972.3|5970.5|5973.1|5971.3|5969.9|5968.1|168
1714722600000|2024-05-03 07:50:00|5972.4|5970.6|5975.2|5973.4|5975.4|5973.6|5972.3|5970.5|135
1714722900000|2024-05-03 07:55:00|5975.3|5973.5|5973.3|5971.5|5976.2|5974.4|5972.7|5970.9|198
1714723200000|2024-05-03 08:00:00|5973.2|5971.4|5977.3|5975.5|5977.8|5976|5972.2|5970.4|222
1714723500000|2024-05-03 08:05:00|5977.4|5975.6|5977.9|5976.1|5978.3|5976.5|5976.5|5974.7|218
1714723800000|2024-05-03 08:10:00|5977.8|5976|5976.5|5974.7|5977.9|5976.1|5975.6|5973.8|199
1714724100000|2024-05-03 08:15:00|5976.4|5974.6|5978|5976.2|5978.5|5976.7|5976.3|5974.5|165
1714724400000|2024-05-03 08:20:00|5977.9|5976.1|5978.8|5977|5979.3|5977.5|5977.1|5975.3|200
1714724700000|2024-05-03 08:25:00|5978.7|5976.9|5978.4|5976.6|5978.8|5977|5977.2|5975.4|138
1714725000000|2024-05-03 08:30:00|5978.5|5976.7|5976.6|5974.8|5978.8|5977|5975.6|5973.8|142
1714725300000|2024-05-03 08:35:00|5976.4|5974.6|5977.4|5975.6|5978.2|5976.4|5976.1|5974.3|137
1714725600000|2024-05-03 08:40:00|5977.3|5975.5|5978.2|5976.4|5978.3|5976.5|5976.8|5975|169
1714725900000|2024-05-03 08:45:00|5978.7|5976.9|5981.4|5979.6|5981.4|5979.6|5978.4|5976.6|98
1714726200000|2024-05-03 08:50:00|5981.7|5979.9|5981.3|5979.5|5981.8|5980|5979.7|5977.9|145
1714726500000|2024-05-03 08:55:00|5981.4|5979.6|5981.6|5979.8|5982.3|5980.5|5981.1|5979.3|143
1714726800000|2024-05-03 09:00:00|5981.5|5979.7|5980.6|5978.8|5981.6|5979.8|5980|5978.2|125
1714727100000|2024-05-03 09:05:00|5980.5|5978.7|5978.4|5976.6|5981.4|5979.6|5977.9|5976.1|174
1714727400000|2024-05-03 09:10:00|5978.3|5976.5|5978.1|5976.3|5979.5|5977.7|5978.1|5976.3|127
1714727700000|2024-05-03 09:15:00|5978|5976.2|5979.1|5977.3|5979.8|5978|5977.4|5975.6|140
1714728000000|2024-05-03 09:20:00|5978.6|5976.8|5978.5|5976.7|5980.2|5978.4|5978.4|5976.6|152
1714728300000|2024-05-03 09:25:00|5978.6|5976.8|5980.8|5979|5980.8|5979|5978.2|5976.4|142
1714728600000|2024-05-03 09:30:00|5980.7|5978.9|5980.8|5979|5981.6|5979.8|5980.3|5978.5|177
1714728900000|2024-05-03 09:35:00|5981.2|5979.4|5981.4|5979.6|5982.3|5980.5|5980.4|5978.6|137
1714729200000|2024-05-03 09:40:00|5981.1|5979.3|5982.9|5981.1|5983.4|5981.6|5981.1|5979.3|139
1714729500000|2024-05-03 09:45:00|5982.8|5981|5982.4|5980.6|5983.3|5981.5|5981.8|5980|152
1714729800000|2024-05-03 09:50:00|5982.3|5980.5|5980.4|5978.6|5982.3|5980.5|5980.4|5978.6|132
1714730100000|2024-05-03 09:55:00|5980.3|5978.5|5980.3|5978.5|5980.9|5979.1|5979.4|5977.6|188
1714730400000|2024-05-03 10:00:00|5980.2|5978.4|5978.8|5977|5980.4|5978.6|5978.6|5976.8|156
1714730700000|2024-05-03 10:05:00|5978.9|5977.1|5980.1|5978.3|5980.7|5978.9|5978.5|5976.7|140
1714731000000|2024-05-03 10:10:00|5980|5978.2|5980.7|5978.9|5980.8|5979|5979.4|5977.6|135
1714731300000|2024-05-03 10:15:00|5980.6|5978.8|5981.3|5979.5|5982.3|5980.5|5980.2|5978.4|152
1714731600000|2024-05-03 10:20:00|5981.4|5979.6|5981.7|5979.9|5982.3|5980.5|5981|5979.2|146
1714731900000|2024-05-03 10:25:00|5981.8|5980|5981.3|5979.5|5982.2|5980.4|5980.7|5978.9|141
1714732200000|2024-05-03 10:30:00|5981.2|5979.4|5980.4|5978.6|5981.7|5979.9|5980.1|5978.3|139
1714732500000|2024-05-03 10:35:00|5980.3|5978.5|5978.8|5977|5980.5|5978.7|5978.7|5976.9|114
1714732800000|2024-05-03 10:40:00|5978.9|5977.1|5980.3|5978.5|5980.4|5978.6|5978.4|5976.6|133
1714733100000|2024-05-03 10:45:00|5980.2|5978.4|5979.8|5978|5980.9|5979.1|5979.7|5977.9|89
1714733400000|2024-05-03 10:50:00|5979.7|5977.9|5981.4|5979.6|5981.7|5979.9|5979.3|5977.5|115
1714733700000|2024-05-03 10:55:00|5981.5|5979.7|5982.7|5980.9|5982.7|5980.9|5981.2|5979.4|193
1714734000000|2024-05-03 11:00:00|5982.8|5981|5983.9|5982.1|5984.5|5982.7|5982|5980.2|166
1714734300000|2024-05-03 11:05:00|5983.8|5982|5986.2|5984.4|5988.2|5986.4|5983.2|5981.4|166
1714734600000|2024-05-03 11:10:00|5986.3|5984.5|5986.1|5984.3|5987|5985.2|5985.8|5984|176
1714734900000|2024-05-03 11:15:00|5986.2|5984.4|5986.3|5984.5|5986.8|5985|5985.8|5984|129
1714735200000|2024-05-03 11:20:00|5986.2|5984.4|5986.7|5984.9|5986.9|5985.1|5985.8|5984|101
1714735500000|2024-05-03 11:25:00|5986.8|5985|5986.3|5984.5|5987.2|5985.4|5986|5984.2|124
1714735800000|2024-05-03 11:30:00|5986.2|5984.4|5986.3|5984.5|5987.2|5985.4|5985.9|5984.1|129
1714736100000|2024-05-03 11:35:00|5985.7|5983.9|5984.4|5982.6|5985.8|5984|5984.1|5982.3|136
1714736400000|2024-05-03 11:40:00|5984.5|5982.7|5984.8|5983|5985.3|5983.5|5984.3|5982.5|127
1714736700000|2024-05-03 11:45:00|5984.9|5983.1|5984.8|5983|5986.3|5984.5|5984.6|5982.8|135
1714737000000|2024-05-03 11:50:00|5985|5983.2|5984.9|5983.1|5985.1|5983.3|5982|5980.2|131
1714737300000|2024-05-03 11:55:00|5984.8|5983|5985.6|5983.8|5986|5984.2|5984.3|5982.5|149
1714737600000|2024-05-03 12:00:00|5985.7|5983.9|5987.3|5985.5|5988.3|5986.5|5985.3|5983.5|215
1714737900000|2024-05-03 12:05:00|5987.2|5985.4|5985.9|5984.1|5988.2|5986.4|5985.8|5984|164
1714738200000|2024-05-03 12:10:00|5986|5984.2|5987.2|5985.4|5987.3|5985.5|5985.4|5983.6|182
1714738500000|2024-05-03 12:15:00|5987.1|5985.3|5987.7|5985.9|5988.1|5986.3|5985.8|5984|210
1714738800000|2024-05-03 12:20:00|5987.6|5985.8|5990.8|5989|5990.8|5989|5987.5|5985.7|257
1714739100000|2024-05-03 12:25:00|5990.9|5989.1|5991.6|5987.6|5991.7|5989.9|5989.3|5986.8|253
1714739400000|2024-05-03 12:30:00|5985.6|5981.6|6034.4|6031.4|6039.2|6036.2|5982.8|5978.8|911
1714739700000|2024-05-03 12:35:00|6034.5|6031.5|6043.7|6041.9|6045.1|6042.9|6033.7|6030.7|793
1714740000000|2024-05-03 12:40:00|6044.2|6042.4|6033.9|6032.1|6045.5|6043.7|6032.9|6030.9|782
1714740300000|2024-05-03 12:45:00|6034|6032.2|6029|6027.2|6035.6|6033|6028|6026.2|708
1714740600000|2024-05-03 12:50:00|6029.1|6027.3|6033.7|6031.9|6035.4|6033.6|6025.7|6023.7|592
1714740900000|2024-05-03 12:55:00|6033.8|6032|6038.8|6037|6042.1|6040.3|6033.8|6031.2|559
1714741200000|2024-05-03 13:00:00|6038.3|6036.5|6034.6|6032.8|6042.5|6040.7|6033.9|6032.1|590
1714741500000|2024-05-03 13:05:00|6034.4|6032.6|6030.5|6028.7|6035.6|6033.8|6027.9|6026.1|451
1714741800000|2024-05-03 13:10:00|6030.9|6029.1|6037.3|6035.5|6037.4|6035.6|6029.8|6028|456
1714742100000|2024-05-03 13:15:00|6037.4|6035.6|6033.1|6031.3|6037.6|6035.8|6030|6028.2|491
1714742400000|2024-05-03 13:20:00|6033.3|6031.5|6033.3|6031.5|6034.7|6032.9|6030.4|6028.6|392
1714742700000|2024-05-03 13:25:00|6033.4|6031.6|6034.5|6032.7|6035.6|6033.8|6031.3|6029.5|404
1714743000000|2024-05-03 13:30:00|6034.3|6032.5|6023.7|6021.9|6038.7|6036.7|6023.7|6021.9|653
1714743300000|2024-05-03 13:35:00|6023.8|6022|6028.7|6026.9|6030.3|6028.2|6023.6|6021.8|593
1714743600000|2024-05-03 13:40:00|6028.6|6026.8|6031.8|6028.8|6033.5|6031.7|6028.5|6026.7|418
1714743900000|2024-05-03 13:45:00|6031.7|6028.7|6029.5|6027.7|6032.1|6030.3|6023.8|6022|622
1714744200000|2024-05-03 13:50:00|6029.6|6027.8|6030.1|6028.3|6031.2|6029.4|6025.1|6023.3|549
1714744500000|2024-05-03 13:55:00|6029.8|6028|6029.7|6025.7|6032.5|6030.7|6026|6022|412
1714744800000|2024-05-03 14:00:00|6029.8|6025.8|6020.9|6017.9|6051.6|6047.6|6019.1|6016.3|944
1714745100000|2024-05-03 14:05:00|6020.6|6017.6|6019.6|6017.8|6025.9|6024.1|6017.2|6015.4|769
1714745400000|2024-05-03 14:10:00|6019.5|6017.7|6016.6|6014.8|6020.8|6019|6012.3|6010.5|722
1714745700000|2024-05-03 14:15:00|6017.2|6015.4|6011.2|6009.4|6017.6|6015.8|6009.3|6007.5|616
1714746000000|2024-05-03 14:20:00|6011.7|6009.9|6011.6|6009.8|6014.1|6012.3|6008.1|6006.3|588
1714746300000|2024-05-03 14:25:00|6011.3|6009.5|6009|6007.2|6011.3|6009.5|6004.6|6002.8|556
1714746600000|2024-05-03 14:30:00|6009.4|6007.6|6008.1|6006.3|6013.8|6012|6007.7|6005.9|547
1714746900000|2024-05-03 14:35:00|6008|6006.2|6014.4|6012.6|6015|6013.2|6006.9|6005.1|565
1714747200000|2024-05-03 14:40:00|6014.5|6012.7|6014.2|6012.4|6014.5|6012.7|6009.7|6007.9|538
1714747500000|2024-05-03 14:45:00|6014.1|6012.3|6019.1|6017.3|6019.1|6017.3|6012.7|6010.9|457
1714747800000|2024-05-03 14:50:00|6019.2|6017.4|6018.8|6017|6021.8|6020|6016.7|6014.9|478
1714748100000|2024-05-03 14:55:00|6018.7|6016.9|6014.8|6013|6020.2|6018.4|6014.7|6012.9|438
1714748400000|2024-05-03 15:00:00|6014.9|6013.1|6015.3|6013.5|6017|6015.2|6012.7|6010.9|358
1714748700000|2024-05-03 15:05:00|6015.5|6013.7|6014.2|6012.4|6018.8|6017|6013.4|6011.6|402
1714749000000|2024-05-03 15:10:00|6014.3|6012.5|6018.7|6016.9|6019|6017.2|6012.9|6011.1|371
1714749300000|2024-05-03 15:15:00|6018.6|6016.8|6020.6|6018.8|6021.1|6019.3|6018.6|6016.8|333
1714749600000|2024-05-03 15:20:00|6020.8|6019|6018.2|6016.4|6021|6019.2|6017.7|6015.9|311
1714749900000|2024-05-03 15:25:00|6018.3|6016.5|6018.9|6017.1|6019.2|6017.4|6017|6015.2|263
1714750200000|2024-05-03 15:30:00|6019|6017.2|6022.3|6020.5|6023|6021.2|6019|6017.2|297
1714750500000|2024-05-03 15:35:00|6022.2|6020.4|6025.5|6023.7|6025.9|6024.1|6022.1|6020.3|323
1714750800000|2024-05-03 15:40:00|6025.4|6023.6|6022.8|6021|6026.6|6024.8|6022.4|6020.6|292
1714751100000|2024-05-03 15:45:00|6022.9|6021.1|6019.6|6017.8|6023.6|6021.8|6019.4|6017.6|254
1714751400000|2024-05-03 15:50:00|6019.9|6018.1|6021.5|6019.7|6021.9|6020.1|6018.5|6016.7|198
1714751700000|2024-05-03 15:55:00|6021.8|6020|6019.8|6018|6022.3|6020.5|6019.6|6017.8|245
1714752000000|2024-05-03 16:00:00|6019.9|6018.1|6020.6|6018.8|6021.8|6020|6019|6017.2|233
1714752300000|2024-05-03 16:05:00|6020.7|6018.9|6018.9|6017.1|6022.2|6020.4|6018.3|6016.5|205
1714752600000|2024-05-03 16:10:00|6019|6017.2|6014.5|6012.7|6019|6017.2|6014|6012.2|273
1714752900000|2024-05-03 16:15:00|6014.4|6012.6|6012.5|6010.7|6014.9|6013.1|6012.3|6010.5|210
1714753200000|2024-05-03 16:20:00|6012.7|6010.9|6014.1|6012.3|6015.5|6013.7|6012.3|6010.5|210
1714753500000|2024-05-03 16:25:00|6014|6012.2|6014.4|6012.6|6015.5|6013.7|6013.4|6011.6|196
1714753800000|2024-05-03 16:30:00|6014.3|6012.5|6014.2|6012.4|6016.2|6014.4|6013.9|6012.1|194
1714754100000|2024-05-03 16:35:00|6014.1|6012.3|6014.7|6012.9|6015.8|6014|6013.9|6012.1|186
1714754400000|2024-05-03 16:40:00|6014.8|6013|6015|6013.2|6015.5|6013.7|6014|6012.2|161
1714754700000|2024-05-03 16:45:00|6015.1|6013.3|6013.4|6011.6|6016.1|6014.3|6013|6011.2|155
1714755000000|2024-05-03 16:50:00|6013.5|6011.7|6010.9|6009.1|6013.6|6011.8|6010.9|6009.1|174
1714755300000|2024-05-03 16:55:00|6011|6009.2|6012.8|6011|6012.9|6011.1|6010.8|6009|182
1714755600000|2024-05-03 17:00:00|6012.9|6011.1|6012|6010.2|6013.2|6011.4|6011|6009.2|205
1714755900000|2024-05-03 17:05:00|6011.9|6010.1|6011.4|6009.6|6012.6|6010.8|6010.9|6009.1|202
1714756200000|2024-05-03 17:10:00|6011.5|6009.7|6012|6010.2|6012.2|6010.4|6010.9|6009.1|135
1714756500000|2024-05-03 17:15:00|6012.1|6010.3|6011.7|6009.9|6013|6011.2|6011.5|6009.7|159
1714756800000|2024-05-03 17:20:00|6011.6|6009.8|6011.4|6009.6|6011.6|6009.8|6009.5|6007.7|123
1714757100000|2024-05-03 17:25:00|6011.3|6009.5|6013|6011.2|6013.6|6011.8|6010.8|6009|158
1714757400000|2024-05-03 17:30:00|6012.9|6011.1|6014.4|6012.6|6014.4|6012.6|6012.8|6011|172
1714757700000|2024-05-03 17:35:00|6014.3|6012.5|6014.5|6012.7|6014.9|6013.1|6013.8|6012|108
1714758000000|2024-05-03 17:40:00|6014.6|6012.8|6013.7|6011.9|6015|6013.2|6013|6011.2|93
1714758300000|2024-05-03 17:45:00|6013.6|6011.8|6014|6012.2|6014.8|6013|6013.4|6011.6|72
1714758600000|2024-05-03 17:50:00|6013.9|6012.1|6014.9|6013.1|6015.4|6013.6|6013.8|6012|60
1714758900000|2024-05-03 17:55:00|6014.8|6013|6014.4|6012.6|6016.1|6014.3|6014|6012.2|139
1714759200000|2024-05-03 18:00:00|6014.5|6012.7|6015.8|6014|6016|6014.2|6014.2|6012.4|115
1714759500000|2024-05-03 18:05:00|6015.9|6014.1|6015.5|6013.7|6015.9|6014.1|6014.1|6012.3|145
1714759800000|2024-05-03 18:10:00|6015.4|6013.6|6015.1|6013.3|6015.5|6013.7|6014.4|6012.6|133
1714760100000|2024-05-03 18:15:00|6015.2|6013.4|6015.5|6013.7|6015.9|6014.1|6014.8|6013|139
1714760400000|2024-05-03 18:20:00|6015.6|6013.8|6015.6|6013.8|6016|6014.2|6014.9|6013.1|109
1714760700000|2024-05-03 18:25:00|6015.5|6013.7|6015|6013.2|6016.1|6014.3|6014.9|6013.1|124
1714761000000|2024-05-03 18:30:00|6014.9|6013.1|6015.7|6013.9|6016.1|6014.3|6014.5|6012.7|122
1714761300000|2024-05-03 18:35:00|6015.6|6013.8|6015.4|6013.6|6016.5|6014.7|6015.4|6013.6|136
1714761600000|2024-05-03 18:40:00|6015.5|6013.7|6014.8|6013|6016.8|6015|6014.8|6013|135
1714761900000|2024-05-03 18:45:00|6014.9|6013.1|6016.5|6014.7|6017|6015.2|6014.9|6013.1|129
1714762200000|2024-05-03 18:50:00|6016.6|6014.8|6016|6014.2|6017.6|6015.8|6015.9|6014.1|177
1714762500000|2024-05-03 18:55:00|6016.1|6014.3|6017.1|6015.3|6017.9|6016.1|6016|6014.2|103
1714762800000|2024-05-03 19:00:00|6017|6015.2|6017.7|6015.9|6018.1|6016.3|6016.1|6014.3|93
1714763100000|2024-05-03 19:05:00|6017.6|6015.8|6019.2|6017.4|6020|6018.2|6017.5|6015.7|109
1714763400000|2024-05-03 19:10:00|6019.1|6017.3|6018|6016.2|6019.2|6017.4|6017.7|6015.9|151
1714763700000|2024-05-03 19:15:00|6017.9|6016.1|6018.8|6017|6018.9|6017.1|6017.4|6015.6|142
1714764000000|2024-05-03 19:20:00|6018.5|6016.7|6018.5|6016.7|6019.5|6017.7|6017.7|6015.9|155
1714764300000|2024-05-03 19:25:00|6018.4|6016.6|6019.5|6017.7|6019.9|6018.1|6018.4|6016.6|194
1714764600000|2024-05-03 19:30:00|6019.4|6017.6|6019.4|6017.6|6020.3|6018.5|6018.9|6017.1|179
1714764900000|2024-05-03 19:35:00|6019.5|6017.7|6018.6|6016.8|6019.9|6018.1|6018.4|6016.6|153
1714765200000|2024-05-03 19:40:00|6018.7|6016.9|6016.4|6014.6|6019|6017.2|6016.3|6014.5|220
1714765500000|2024-05-03 19:45:00|6016.3|6014.5|6016.3|6014.5|6017.1|6015.3|6016.2|6014.4|146
1714765800000|2024-05-03 19:50:00|6016.4|6014.6|6015.2|6013.4|6017.1|6015.3|6014.9|6013.1|211
1714766100000|2024-05-03 19:55:00|6015.3|6013.5|6014.5|6012.7|6015.5|6013.7|6014.2|6012.4|215
1714766400000|2024-05-03 20:00:00|6014.4|6012.6|6012.8|6011|6014.5|6012.7|6012.7|6010.9|184
1714766700000|2024-05-03 20:05:00|6012.4|6010.6|6012.8|6011|6012.9|6011.1|6012.2|6010.4|87
1714767000000|2024-05-03 20:10:00|6012.7|6010.9|6013.2|6011.4|6013.2|6011.4|6012.4|6010.6|125
1714767300000|2024-05-03 20:15:00|6013.1|6011.3|6013.3|6011.5|6013.8|6012|6012.9|6011.1|119
1714767600000|2024-05-03 20:20:00|6013.4|6011.6|6013.3|6011.5|6013.8|6012|6013.2|6011.4|32
1714767900000|2024-05-03 20:25:00|6013.2|6011.4|6013.3|6011.5|6013.8|6012|6013.1|6011.3|51
1714768200000|2024-05-03 20:30:00|6013.2|6011.4|6012.8|6011|6013.3|6011.5|6012.8|6011|64
1714768500000|2024-05-03 20:35:00|6012.9|6011.1|6013|6011.2|6013|6011.2|6012.8|6011|50
1714768800000|2024-05-03 20:40:00|6012.9|6011.1|6012.5|6010.7|6012.9|6011.1|6011.8|6010|57
1714769100000|2024-05-03 20:45:00|6013.2|6010.2|6012.5|6009.5|6013.4|6011|6011.7|6008.7|72
1714769400000|2024-05-03 20:50:00|6012.4|6009.4|6012.2|6009.2|6012.7|6009.7|6012|6009|95
1714769700000|2024-05-03 20:55:00|6013.1|6008.3|6013|6007.2|6013.7|6008.9|6012.8|6007|103
1714939200000|2024-05-05 20:00:00|6022.3|6012.3|6021.9|6011.9|6022.3|6012.3|6021.9|6011.9|2
1714939500000|2024-05-05 20:05:00|6024.4|6014.4|6021.9|6011.9|6024.4|6014.4|6021.9|6011.9|2
1714940400000|2024-05-05 20:20:00|6020.8|6010.8|6020.8|6010.8|6020.8|6010.8|6020.8|6010.8|1
1714941000000|2024-05-05 20:30:00|6023.4|6013.4|6023.4|6013.4|6023.4|6013.4|6023.4|6013.4|1
1714941300000|2024-05-05 20:35:00|6020.8|6010.8|6020.8|6010.8|6020.8|6010.8|6020.8|6010.8|1
1714941600000|2024-05-05 20:40:00|6017|6007|6016.5|6006.5|6017|6007|6010.4|6000.4|9
1714941900000|2024-05-05 20:45:00|6012.7|6002.7|6010.4|6005.4|6012.8|6005.4|6010.3|6002.7|4
1714942200000|2024-05-05 20:50:00|6009.9|6005.9|6010.1|6006.1|6012.2|6008.2|6009.9|6005.9|4
1714942500000|2024-05-05 20:55:00|6011|6005.2|6011|6005.2|6011|6005.2|6010.6|6004.8|5
1714942800000|2024-05-05 21:00:00|6017.1|6011.3|6020.1|6014.3|6020.1|6014.3|6017.1|6011.3|11
1714943100000|2024-05-05 21:05:00|6017.8|6012|6010.3|6004.5|6018.4|6012.6|6009.9|6004.1|36
1714943400000|2024-05-05 21:10:00|6011.4|6005.6|6014.8|6009|6018.3|6012.5|6010|6004.2|88
1714943700000|2024-05-05 21:15:00|6014.9|6009.1|6016.3|6010.5|6016.4|6010.6|6014.2|6008.4|62
1714944000000|2024-05-05 21:20:00|6016.5|6010.7|6016|6010.2|6017.4|6011.6|6016|6010.2|67
1714944300000|2024-05-05 21:25:00|6015.9|6010.1|6014.3|6008.5|6021.2|6015.4|6009.9|6004.1|206
1714944600000|2024-05-05 21:30:00|6014.1|6008.3|6013.8|6008|6016.3|6010.5|6013.7|6007.9|78
1714944900000|2024-05-05 21:35:00|6013.6|6007.8|6013.8|6008|6014.2|6008.4|6012.5|6006.7|79
1714945200000|2024-05-05 21:40:00|6013.1|6007.3|6013.9|6008.1|6014.1|6008.3|6012.5|6006.7|83
1714945500000|2024-05-05 21:45:00|6014.2|6008.4|6012.1|6006.3|6014.6|6008.8|6012|6006.2|63
1714945800000|2024-05-05 21:50:00|6012.5|6006.7|6014|6008.2|6014|6008.2|6012.4|6006.6|47
1714946100000|2024-05-05 21:55:00|6013.9|6008.1|6012.2|6006.4|6014.9|6009.1|6012.1|6006.3|94
1714946400000|2024-05-05 22:00:00|6013.9|6008.1|6011|6006.2|6016.8|6011|6009.8|6005|166
1714946700000|2024-05-05 22:05:00|6010.1|6007.1|6010.6|6007.6|6010.7|6007.7|6008.2|6005.2|55
1714947000000|2024-05-05 22:10:00|6010.7|6007.7|6011.2|6008.2|6011.6|6008.6|6010.7|6007.7|23
1714947300000|2024-05-05 22:15:00|6011.1|6008.1|6011.5|6008.5|6011.5|6008.5|6010.5|6007.5|49
1714947600000|2024-05-05 22:20:00|6011.6|6008.6|6012.2|6009.2|6012.5|6010.1|6011.6|6008.6|12
1714947900000|2024-05-05 22:25:00|6012.1|6009.1|6012.6|6009.6|6012.7|6009.7|6011.9|6008.9|68
1714948200000|2024-05-05 22:30:00|6012.7|6009.7|6014.8|6011.8|6015.1|6012.1|6012.6|6009.6|78
1714948500000|2024-05-05 22:35:00|6014.7|6011.7|6014.6|6011.6|6015.2|6012.2|6014.4|6011.4|172
1714948800000|2024-05-05 22:40:00|6014.7|6011.7|6013.7|6010.7|6014.7|6011.7|6013.3|6010.3|38
1714949100000|2024-05-05 22:45:00|6013.6|6010.6|6014.1|6011.1|6014.3|6011.3|6013.6|6010.6|67
1714949400000|2024-05-05 22:50:00|6014.2|6011.2|6013.1|6010.1|6015.2|6012.2|6012.5|6009.5|93
1714949700000|2024-05-05 22:55:00|6013|6010|6013|6010|6013.4|6010.4|6012.6|6009.6|81
1714950000000|2024-05-05 23:00:00|6012.9|6009.9|6014.7|6011.7|6014.7|6012|6012.3|6009.3|108
1714950300000|2024-05-05 23:05:00|6014.6|6011.6|6014.1|6012.3|6015.2|6012.6|6013.4|6010.8|83
1714950600000|2024-05-05 23:10:00|6014.2|6012.4|6011.3|6008.3|6015.1|6012.7|6011|6008|80
1714950900000|2024-05-05 23:15:00|6011.4|6008.4|6011.5|6009.7|6012|6010.2|6009.4|6006.9|90
1714951200000|2024-05-05 23:20:00|6011.4|6009.6|6011.9|6010.1|6013.1|6011.3|6011.4|6009.6|63
1714951500000|2024-05-05 23:25:00|6012|6010.2|6013.6|6011.8|6013.6|6011.8|6011.9|6010.1|36
1714951800000|2024-05-05 23:30:00|6013.5|6011.7|6011.1|6009.3|6013.5|6011.7|6010.3|6008.5|114
1714952100000|2024-05-05 23:35:00|6011.2|6009.4|6010.4|6008.6|6011.5|6009.7|6010.3|6008.5|91
1714952400000|2024-05-05 23:40:00|6010.5|6008.7|6010.5|6008.7|6011|6009.2|6010.1|6008.3|105
1714952700000|2024-05-05 23:45:00|6010.4|6008.6|6010|6008.2|6010.5|6008.7|6008.8|6007|135
1714953000000|2024-05-05 23:50:00|6009.9|6008.1|6008.8|6007|6011.4|6009.6|6008.8|6007|124
1714953300000|2024-05-05 23:55:00|6008.7|6006.9|6007.9|6006.1|6009|6007.2|6007.7|6005.9|117
1714953600000|2024-05-06 00:00:00|6007.4|6005.6|6007.8|6006|6009.4|6007|6006.2|6004.4|234
1714953900000|2024-05-06 00:05:00|6007.6|6005.8|6007.2|6005.4|6008.4|6006.6|6006.8|6005|203
1714954200000|2024-05-06 00:10:00|6007.1|6005.3|6007.2|6004.2|6007.5|6005.7|6005.9|6003.8|188
1714954500000|2024-05-06 00:15:00|6007.3|6004.3|6004.7|6002.9|6007.4|6004.4|6003.7|6001.9|138
1714954800000|2024-05-06 00:20:00|6004.8|6003|6002.3|6000.5|6004.9|6003.1|6001.8|6000|166
1714955100000|2024-05-06 00:25:00|6002.2|6000.4|6003.6|6001.8|6004.5|6002.2|6001.2|5998.8|162
1714955400000|2024-05-06 00:30:00|6003.8|6002|6003.9|6002.1|6005.6|6003.8|6003|6001.2|126
1714955700000|2024-05-06 00:35:00|6003.8|6002|6004.7|6002.9|6005.3|6003.5|6003.1|6001.3|147
1714956000000|2024-05-06 00:40:00|6004.8|6003|6005.6|6003.8|6006.5|6004.7|6004.7|6002.9|122
1714956300000|2024-05-06 00:45:00|6005.7|6003.9|6005.7|6003.9|6006.4|6004.6|6004.8|6003|159
1714956600000|2024-05-06 00:50:00|6005.4|6003.6|6005.3|6003.5|6006.3|6004.5|6005.3|6003.5|41
1714956900000|2024-05-06 00:55:00|6007.3|6005.5|6006.1|6004.3|6008.5|6006.7|6005.6|6003.8|220
1714957200000|2024-05-06 01:00:00|6006|6004.2|6012.6|6010.8|6012.7|6010.9|6005.3|6003.5|328
1714957500000|2024-05-06 01:05:00|6012.5|6010.7|6010|6008.2|6012.6|6010.8|6008.4|6006.6|239
1714957800000|2024-05-06 01:10:00|6009.6|6007.8|6009.2|6007.4|6011.4|6009.6|6008.8|6007|219
1714958100000|2024-05-06 01:15:00|6009.1|6007.3|6006.8|6005|6012|6010.2|6006.7|6004.9|211
1714958400000|2024-05-06 01:20:00|6006.9|6005.1|6006.4|6004.6|6008|6006.2|6005.8|6004|283
1714958700000|2024-05-06 01:25:00|6006.3|6004.5|6005.9|6004.1|6007.5|6005.7|6005.6|6003.8|222
1714959000000|2024-05-06 01:30:00|6006|6004.2|6004.9|6003.1|6006.3|6004.5|6004|6002.2|263
1714959300000|2024-05-06 01:35:00|6004.8|6003|6009.7|6007.9|6010.6|6008.8|6004.8|6003|264
1714959600000|2024-05-06 01:40:00|6009.9|6008.1|6004.8|6001.8|6009.9|6008.1|6004.6|6001.6|143
1714959900000|2024-05-06 01:45:00|6005|6002|6003.3|6001.5|6006|6003.3|6002.8|6001|209
1714960200000|2024-05-06 01:50:00|6003.4|6001.6|6005.8|6004|6006|6004.2|6003.4|6001.6|174
1714960500000|2024-05-06 01:55:00|6005.9|6004.1|6009.5|6007.7|6010.3|6008.5|6005.8|6004|173
1714960800000|2024-05-06 02:00:00|6010|6008.2|6010.2|6008.4|6010.9|6009.1|6008.3|6006.5|175
1714961100000|2024-05-06 02:05:00|6010.3|6008.5|6012.5|6010.7|6012.5|6010.7|6008.3|6006.5|239
1714961400000|2024-05-06 02:10:00|6012.6|6010.8|6009.9|6008.1|6013.2|6011.4|6009.6|6007.8|194
1714961700000|2024-05-06 02:15:00|6010|6008.2|6011.9|6010.1|6012|6010.2|6009.9|6008.1|131
1714962000000|2024-05-06 02:20:00|6012|6010.2|6012|6010.2|6012.6|6010.8|6010.3|6008.5|103
1714962300000|2024-05-06 02:25:00|6012.3|6010.5|6010.6|6008.8|6012.7|6010.9|6010.4|6008.6|110
1714962600000|2024-05-06 02:30:00|6010.5|6008.7|6007.3|6005.5|6010.6|6008.8|6006.8|6005|133
1714962900000|2024-05-06 02:35:00|6007.2|6005.4|6009|6007.2|6009.1|6007.3|6005.5|6003.3|173
1714963200000|2024-05-06 02:40:00|6008.9|6007.1|6007.1|6005.3|6009.6|6007.8|6007|6005.2|134
1714963500000|2024-05-06 02:45:00|6007.2|6005.4|6006.5|6004.7|6007.6|6005.8|6006|6004.2|116
1714963800000|2024-05-06 02:50:00|6006.4|6004.6|6006.7|6004.9|6007|6005.2|6004.8|6003|139
1714964100000|2024-05-06 02:55:00|6006.6|6004.8|6006.9|6005.1|6006.9|6005.1|6005.8|6004|123
1714964400000|2024-05-06 03:00:00|6006.8|6005|6004.8|6003|6006.9|6005.1|6003.8|6001.4|166
1714964700000|2024-05-06 03:05:00|6004.9|6003.1|6006.1|6004.3|6008|6006.2|6004.9|6003.1|134
1714965000000|2024-05-06 03:10:00|6006.3|6004.5|6002.6|6000.8|6006.4|6004.6|6002.5|6000.7|131
1714965300000|2024-05-06 03:15:00|6002.9|6001.1|6003.1|6001.3|6003.3|6001.5|6001.4|5999.6|137
1714965600000|2024-05-06 03:20:00|6003|6001.2|6003.8|6002|6004.7|6002.9|6002|6000.2|160
1714965900000|2024-05-06 03:25:00|6003.9|6002.1|6002|6000.2|6004.6|6002.8|6001.5|5999.7|160
1714966200000|2024-05-06 03:30:00|6001.9|6000.1|6001.4|5999.6|6002.5|6000.7|6000.3|5998.5|141
1714966500000|2024-05-06 03:35:00|6001.5|5999.7|6002|6000.2|6003|6001.2|6001.4|5999.6|101
1714966800000|2024-05-06 03:40:00|6002.1|6000.3|6001.9|6000.1|6002.9|6001.1|6001.5|5999.7|89
1714967100000|2024-05-06 03:45:00|6002|6000.2|6004.4|6001.4|6004.5|6002|6001.4|5999.6|100
1714967400000|2024-05-06 03:50:00|6004.3|6001.3|6002.4|6000.6|6004.6|6002.4|6001.9|5999.3|116
1714967700000|2024-05-06 03:55:00|6002.5|6000.7|6001.8|6000|6002.8|6001|6001.6|5999.8|115
1714968000000|2024-05-06 04:00:00|6001.5|5999.7|5997.8|5996|6001.6|5999.8|5997.6|5995.8|110
1714968300000|2024-05-06 04:05:00|5997.9|5996.1|5997.8|5996|5998|5996.2|5997.1|5995.3|55
1714968600000|2024-05-06 04:10:00|5997.7|5995.9|5998|5996.2|5999.4|5997.6|5997.1|5995.3|103
1714968900000|2024-05-06 04:15:00|5998.1|5996.3|5997.5|5995.7|5998.7|5996.9|5997.2|5995.4|92
1714969200000|2024-05-06 04:20:00|5997.4|5995.6|5997.8|5996|5997.9|5996.1|5997|5995.2|88
1714969500000|2024-05-06 04:25:00|5997.5|5995.7|5999|5997.2|5999|5997.2|5996.5|5994.7|86
1714969800000|2024-05-06 04:30:00|5999.3|5997.5|6000.8|5999|6000.8|5999|5999|5997.2|90
1714970100000|2024-05-06 04:35:00|6000.9|5999.1|6001.4|5999.6|6001.4|5999.6|6000.5|5998.7|65
1714970400000|2024-05-06 04:40:00|6001.5|5999.7|5999|5997.2|6001.5|5999.7|5998.9|5997.1|73
1714970700000|2024-05-06 04:45:00|5999.2|5997.4|5998.5|5996.7|5999.2|5997.4|5997.9|5996.1|87
1714971000000|2024-05-06 04:50:00|5998.6|5996.8|6002|6000.2|6002.1|6000.3|5998.6|5996.8|90
1714971300000|2024-05-06 04:55:00|6002.1|6000.3|6000.6|5998.8|6002.1|6000.3|6000.3|5998.5|71
1714971600000|2024-05-06 05:00:00|6000.5|5998.7|6001.3|5999.5|6001.8|6000|6000.4|5998.6|123
1714971900000|2024-05-06 05:05:00|6001.4|5999.6|6002.2|6000.4|6002.6|6000.8|6000.7|5998.9|99
1714972200000|2024-05-06 05:10:00|6002.1|6000.3|6001.5|5999.7|6002.1|6000.3|6000.4|5998.6|95
1714972500000|2024-05-06 05:15:00|6001.6|5999.8|6002|6000.2|6002.3|6000.5|6000.2|5998.4|119
1714972800000|2024-05-06 05:20:00|6001.9|6000.1|6000.4|5998.6|6002.4|6000.6|5999.9|5998.1|109
1714973100000|2024-05-06 05:25:00|6000.5|5998.7|5999.4|5997.6|6000.5|5998.7|5998.6|5996.8|123
1714973400000|2024-05-06 05:30:00|5999.3|5997.5|6000.9|5999.1|6001.2|5999.4|5999.3|5997.5|145
1714973700000|2024-05-06 05:35:00|6000.8|5999|6002.6|6000.8|6003.3|6001.5|6000.5|5998.7|138
1714974000000|2024-05-06 05:40:00|6002.5|6000.7|6003.2|6001.4|6004.2|6002.4|6001.7|5999.9|112
1714974300000|2024-05-06 05:45:00|6003.4|6001.6|6001.5|5999.7|6003.4|6001.6|6001.5|5999.7|124
1714974600000|2024-05-06 05:50:00|6001.4|5999.6|6001|5999.2|6001.7|5999.9|6000|5998.2|124
1714974900000|2024-05-06 05:55:00|6001.1|5999.3|6003.6|6001.8|6003.6|6001.8|6001.1|5999.3|147
1714975200000|2024-05-06 06:00:00|6003.7|6001.9|6004.6|6002.8|6006.6|6004.8|6003.2|6001.4|181
1714975500000|2024-05-06 06:05:00|6005|6003.2|6005.4|6003.6|6005.6|6003.8|6004.1|6002.3|145
1714975800000|2024-05-06 06:10:00|6005.5|6003.7|6005.9|6004.1|6006|6004.2|6004|6002.2|195
1714976100000|2024-05-06 06:15:00|6006|6004.2|6005.5|6003.7|6006.2|6004.4|6004.5|6002.7|83
1714976400000|2024-05-06 06:20:00|6005.1|6003.3|6005.6|6003.8|6005.7|6003.9|6003.6|6001.8|104
1714976700000|2024-05-06 06:25:00|6005.7|6003.9|6006|6004.2|6007|6005.2|6005.2|6003.4|133
1714977000000|2024-05-06 06:30:00|6006.1|6004.3|6010.3|6008.5|6010.5|6008.7|6005.6|6003.8|144
1714977300000|2024-05-06 06:35:00|6010.4|6008.6|6012.1|6010.3|6012.5|6010.7|6009.9|6008.1|125
1714977600000|2024-05-06 06:40:00|6012.2|6010.4|6012.2|6010.4|6014.1|6012.3|6012|6010.2|135
1714977900000|2024-05-06 06:45:00|6012.1|6010.3|6010.8|6009|6012.2|6010.4|6010.3|6008.5|107
1714978200000|2024-05-06 06:50:00|6010.7|6008.9|6011.8|6010|6011.8|6010|6010.4|6008.6|135
1714978500000|2024-05-06 06:55:00|6011.9|6010.1|6011.8|6010|6012.4|6010.6|6010.2|6008.4|105
1714978800000|2024-05-06 07:00:00|6011.7|6009.9|6013.2|6011.4|6013.3|6011.5|6011.3|6009.5|160
1714979100000|2024-05-06 07:05:00|6013.3|6011.5|6013.8|6012|6014.9|6013.1|6012.8|6011|189
1714979400000|2024-05-06 07:10:00|6013.7|6011.9|6015.7|6013.9|6016.3|6014.5|6013.7|6011.9|172
1714979700000|2024-05-06 07:15:00|6015.8|6014|6014.4|6012.6|6015.9|6014.1|6013.9|6012.1|154
1714980000000|2024-05-06 07:20:00|6014.3|6012.5|6019.3|6016.3|6019.3|6016.9|6014.3|6012.5|136
1714980300000|2024-05-06 07:25:00|6019.2|6016.2|6017.7|6015.9|6019.2|6016.7|6016.4|6014.6|131
1714980600000|2024-05-06 07:30:00|6017.5|6015.7|6018.8|6017|6018.9|6017.1|6016.9|6015.1|92
1714980900000|2024-05-06 07:35:00|6018.4|6016.6|6017.4|6015.6|6018.4|6016.6|6016.7|6014.9|109
1714981200000|2024-05-06 07:40:00|6017.3|6015.5|6016.8|6015|6017.4|6015.6|6015.5|6013.7|90
1714981500000|2024-05-06 07:45:00|6016.9|6015.1|6017.8|6016|6017.9|6016.1|6015.9|6014.1|106
1714981800000|2024-05-06 07:50:00|6017.9|6016.1|6016.3|6014.5|6017.9|6016.1|6015.7|6013.9|120
1714982100000|2024-05-06 07:55:00|6016.1|6014.3|6014.7|6012.9|6016.3|6014.5|6014.5|6012.7|130
1714982400000|2024-05-06 08:00:00|6014.6|6012.8|6013.7|6011.9|6014.6|6012.8|6010.8|6009|173
1714982700000|2024-05-06 08:05:00|6013.6|6011.8|6016.4|6014.6|6016.5|6014.7|6013.3|6011.5|157
1714983000000|2024-05-06 08:10:00|6016.6|6014.8|6018.4|6016.6|6018.6|6016.8|6015.4|6013.6|144
1714983300000|2024-05-06 08:15:00|6018.3|6016.5|6017.3|6015.5|6018.9|6017.1|6017.3|6015.5|134
1714983600000|2024-05-06 08:20:00|6017.4|6015.6|6018.5|6016.7|6018.5|6016.7|6016.1|6014.3|144
1714983900000|2024-05-06 08:25:00|6018.4|6016.6|6019.7|6017.9|6019.9|6018.1|6017.7|6015.9|100
1714984200000|2024-05-06 08:30:00|6019.8|6018|6021.2|6019.4|6021.2|6019.4|6019.1|6017.3|129
1714984500000|2024-05-06 08:35:00|6021.3|6019.5|6019.8|6018|6021.3|6019.5|6019.2|6017.4|96
1714984800000|2024-05-06 08:40:00|6019.7|6017.9|6019.8|6018|6021.1|6019.3|6019.4|6017.6|113
1714985100000|2024-05-06 08:45:00|6019.7|6017.9|6019.6|6017.8|6019.8|6018|6017.8|6016|103
1714985400000|2024-05-06 08:50:00|6019.7|6017.9|6019.4|6017.6|6020.4|6018.6|6018.7|6016.9|95
1714985700000|2024-05-06 08:55:00|6019.3|6017.5|6020.4|6017.4|6020.5|6018.4|6018.6|6016.8|148
1714986000000|2024-05-06 09:00:00|6020.5|6017.5|6019.6|6017.8|6020.7|6018.6|6019|6017.2|95
1714986300000|2024-05-06 09:05:00|6019.5|6017.7|6019.3|6017.5|6019.6|6017.8|6018.9|6017.1|56
1714986600000|2024-05-06 09:10:00|6019.2|6017.4|6017.8|6016|6019.3|6017.5|6017.4|6015.6|63
1714986900000|2024-05-06 09:15:00|6017.7|6015.9|6019.3|6017.5|6019.3|6017.5|6017.7|6015.9|83
1714987200000|2024-05-06 09:20:00|6019.2|6017.4|6019.4|6017.6|6020.4|6018.6|6018.7|6016.9|85
1714987500000|2024-05-06 09:25:00|6019.3|6017.5|6017.3|6015.5|6020|6018.2|6017|6015.2|90
1714987800000|2024-05-06 09:30:00|6017.2|6015.4|6018|6016.2|6018.7|6016.9|6017.2|6015.4|129
1714988100000|2024-05-06 09:35:00|6017.9|6016.1|6017.8|6016|6018.9|6017.1|6017.7|6015.9|73
1714988400000|2024-05-06 09:40:00|6017.7|6015.9|6018|6016.2|6018.4|6016.6|6017.4|6015.6|108
1714988700000|2024-05-06 09:45:00|6017.8|6016|6019.3|6017.5|6019.6|6017.8|6017.7|6015.9|109
1714989000000|2024-05-06 09:50:00|6019.4|6017.6|6019|6017.2|6019.4|6017.6|6018.3|6016.5|90
1714989300000|2024-05-06 09:55:00|6018.9|6017.1|6020.3|6018.5|6020.6|6018.8|6018.8|6017|88
1714989600000|2024-05-06 10:00:00|6020.4|6018.6|6020.6|6018.8|6021.4|6019.6|6019.8|6018|104
1714989900000|2024-05-06 10:05:00|6020.5|6018.7|6022.4|6020.6|6022.4|6020.6|6019.3|6017.5|79
1714990200000|2024-05-06 10:10:00|6022.3|6020.5|6019.9|6018.1|6022.3|6020.5|6019.8|6018|102
1714990500000|2024-05-06 10:15:00|6019.8|6018|6020.3|6018.5|6020.4|6018.6|6019.3|6017.5|112
1714990800000|2024-05-06 10:20:00|6020.4|6018.6|6023.5|6021.7|6023.6|6021.8|6019.8|6018|164
1714991100000|2024-05-06 10:25:00|6023.4|6021.6|6023.7|6021.9|6024.4|6022.6|6022.1|6020.3|147
1714991400000|2024-05-06 10:30:00|6023.8|6022|6021.9|6020.1|6024.8|6023|6021.5|6019.7|142
1714991700000|2024-05-06 10:35:00|6021.8|6020|6022|6020.2|6023|6021.2|6021.8|6020|133
1714992000000|2024-05-06 10:40:00|6022.1|6020.3|6021.2|6019.4|6022.2|6020.4|6020.9|6019.1|112
1714992300000|2024-05-06 10:45:00|6021.1|6019.3|6020.3|6018.5|6021.2|6019.4|6020|6018.2|110
1714992600000|2024-05-06 10:50:00|6020.1|6018.3|6019.8|6018|6020.4|6018.6|6018.9|6017.1|113
1714992900000|2024-05-06 10:55:00|6019.7|6017.9|6019.8|6018|6020.4|6018.6|6019.7|6017.9|95
1714993200000|2024-05-06 11:00:00|6019.7|6017.9|6019.8|6018|6020|6018.2|6018.9|6017.1|105
1714993500000|2024-05-06 11:05:00|6019.9|6018.1|6020.4|6018.6|6020.8|6019|6019.5|6017.7|120
1714993800000|2024-05-06 11:10:00|6020.3|6018.5|6020.5|6018.7|6021.5|6019.7|6020.1|6018.3|122
1714994100000|2024-05-06 11:15:00|6020.6|6018.8|6021.7|6019.9|6021.7|6019.9|6019.8|6018|109
1714994400000|2024-05-06 11:20:00|6021.8|6020|6021.2|6019.4|6022|6020.2|6021.1|6019.3|98
1714994700000|2024-05-06 11:25:00|6021.1|6019.3|6021|6019.2|6022|6020.2|6020.2|6018.4|117
1714995000000|2024-05-06 11:30:00|6021.4|6019.6|6021|6019.2|6021.4|6019.6|6020.3|6018.5|113
1714995300000|2024-05-06 11:35:00|6020.9|6019.1|6021.3|6019.5|6021.5|6019.7|6020.8|6019|102
1714995600000|2024-05-06 11:40:00|6021.4|6019.6|6021.9|6020.1|6022|6020.2|6020.8|6019|111
1714995900000|2024-05-06 11:45:00|6021.8|6020|6021.5|6019.7|6022.3|6020.5|6020.9|6019.1|109
1714996200000|2024-05-06 11:50:00|6021.4|6019.6|6022.7|6020.9|6022.8|6021|6020.8|6019|81
1714996500000|2024-05-06 11:55:00|6022.5|6020.7|6022.8|6021|6022.8|6021|6021.5|6019.7|130
1714996800000|2024-05-06 12:00:00|6022.9|6021.1|6024.1|6022.3|6024.5|6022.7|6022.1|6020.3|148
1714997100000|2024-05-06 12:05:00|6023.9|6022.1|6023.8|6022|6025.3|6023.5|6023|6021.2|133
1714997400000|2024-05-06 12:10:00|6023.7|6021.9|6024.3|6022.5|6024.8|6023|6022.5|6020.7|131
1714997700000|2024-05-06 12:15:00|6024.4|6022.6|6024.7|6022.9|6025.1|6023.3|6023.9|6022.1|139
1714998000000|2024-05-06 12:20:00|6024.8|6023|6025.4|6023.6|6025.8|6024|6024.4|6022.6|141
1714998300000|2024-05-06 12:25:00|6025.3|6023.5|6027.4|6025.6|6028.2|6026.4|6025.3|6023.5|156
1714998600000|2024-05-06 12:30:00|6027.3|6025.5|6029.9|6028.1|6030|6028.2|6026.7|6024.9|192
1714998900000|2024-05-06 12:35:00|6030|6028.2|6032.4|6030.6|6032.4|6030.6|6028.8|6027|167
1714999200000|2024-05-06 12:40:00|6032.5|6030.7|6032.2|6030.4|6032.9|6031.1|6031.5|6029.7|177
1714999500000|2024-05-06 12:45:00|6032.1|6030.3|6032.3|6030.5|6032.8|6031|6031.1|6029.3|178
1714999800000|2024-05-06 12:50:00|6032.1|6030.3|6028.6|6026.8|6032.2|6030.4|6027.5|6025.7|219
1715000100000|2024-05-06 12:55:00|6028.5|6026.7|6028.3|6026.5|6028.9|6027.1|6027.8|6026|158
1715000400000|2024-05-06 13:00:00|6028.2|6026.4|6027.9|6026.1|6029.2|6027.4|6026.9|6025.1|203
1715000700000|2024-05-06 13:05:00|6027.8|6026|6027|6025.2|6027.8|6026|6025.9|6024.1|224
1715001000000|2024-05-06 13:10:00|6027.2|6025.4|6025.3|6023.5|6027.5|6025.7|6024.7|6022.9|188
1715001300000|2024-05-06 13:15:00|6025.2|6023.4|6025.3|6023.5|6026|6024.2|6024|6022.2|173
1715001600000|2024-05-06 13:20:00|6025.2|6023.4|6024.8|6023|6025.9|6024.1|6024.7|6022.9|137
1715001900000|2024-05-06 13:25:00|6024.7|6022.9|6023.4|6021.6|6024.8|6023|6023.4|6021.6|144
1715002200000|2024-05-06 13:30:00|6023.6|6021.8|6025.3|6023.5|6025.3|6023.5|6022.7|6020.9|237
1715002500000|2024-05-06 13:35:00|6025.4|6023.6|6024.8|6023|6025.7|6023.9|6023.7|6021.9|186
1715002800000|2024-05-06 13:40:00|6024.9|6023.1|6024|6022.2|6026.2|6024.4|6023.3|6021.5|219
1715003100000|2024-05-06 13:45:00|6023.8|6022|6020.8|6019|6024.6|6022.8|6020.6|6018.8|206
1715003400000|2024-05-06 13:50:00|6020.7|6018.9|6022.1|6020.3|6022.1|6020.3|6020.4|6018.6|128
1715003700000|2024-05-06 13:55:00|6022.2|6020.4|6020.2|6018.4|6022.5|6020.7|6019.2|6017.4|161
1715004000000|2024-05-06 14:00:00|6020.1|6018.3|6019.8|6018|6020.6|6018.8|6018.2|6016.4|198
1715004300000|2024-05-06 14:05:00|6019.7|6017.9|6019|6017.2|6021.1|6019.3|6018.5|6016.7|172
1715004600000|2024-05-06 14:10:00|6019.1|6017.3|6022.7|6020.9|6022.7|6020.9|6018.3|6016.5|185
1715004900000|2024-05-06 14:15:00|6022.8|6021|6021.2|6019.4|6023.3|6021.5|6020.7|6018.9|174
1715005200000|2024-05-06 14:20:00|6021.1|6019.3|6021.7|6019.9|6021.8|6020|6019.8|6018|153
1715005500000|2024-05-06 14:25:00|6021.6|6019.8|6021.4|6019.6|6022.9|6021.1|6021.2|6019.4|160
1715005800000|2024-05-06 14:30:00|6021.5|6019.7|6019.7|6017.9|6021.6|6019.8|6019.3|6017.5|121
1715006100000|2024-05-06 14:35:00|6019.8|6018|6020.8|6019|6021|6019.2|6019.8|6018|98
1715006400000|2024-05-06 14:40:00|6020.9|6019.1|6018.7|6016.9|6021.7|6019.9|6017.6|6015.8|167
1715006700000|2024-05-06 14:45:00|6018.6|6016.8|6018.3|6016.5|6018.8|6017|6017.2|6015.4|121
1715007000000|2024-05-06 14:50:00|6018.4|6016.6|6015.1|6013.3|6018.4|6016.6|6015.1|6013.3|157
1715007300000|2024-05-06 14:55:00|6015|6013.2|6012.3|6010.5|6015|6013.2|6011.7|6009.9|220
1715007600000|2024-05-06 15:00:00|6012.2|6010.4|6012.8|6011|6013.7|6011.9|6012.2|6010.4|163
1715007900000|2024-05-06 15:05:00|6012.9|6011.1|6012.8|6011|6013.3|6011.5|6011.5|6009.7|129
1715008200000|2024-05-06 15:10:00|6012.7|6010.9|6010.8|6009|6012.9|6011.1|6010.3|6008.5|153
1715008500000|2024-05-06 15:15:00|6010.7|6008.9|6011.2|6009.4|6011.7|6009.9|6010.1|6008.3|109
1715008800000|2024-05-06 15:20:00|6010.9|6009.1|6010|6008.2|6011.2|6009.4|6009.6|6007.8|105
1715009100000|2024-05-06 15:25:00|6010.1|6008.3|6010.7|6008.9|6011|6009.2|6010.1|6008.3|105
1715009400000|2024-05-06 15:30:00|6010.8|6009|6012.8|6011|6012.8|6011|6010.6|6008.8|104
1715009700000|2024-05-06 15:35:00|6012.9|6011.1|6010.8|6009|6013.1|6011.3|6010.2|6008.4|120
1715010000000|2024-05-06 15:40:00|6010.9|6009.1|6011.3|6009.5|6011.8|6010|6010.6|6008.8|132
1715010300000|2024-05-06 15:45:00|6011.2|6009.4|6011.7|6009.9|6012.1|6010.3|6011.1|6009.3|84
1715010600000|2024-05-06 15:50:00|6011.6|6009.8|6012.6|6010.8|6013|6011.2|6011.5|6009.7|94
1715010900000|2024-05-06 15:55:00|6012.7|6010.9|6013.7|6011.9|6014.1|6012.3|6012.7|6010.9|84
1715011200000|2024-05-06 16:00:00|6013.6|6011.8|6013.6|6011.8|6014.1|6012.3|6013|6011.2|119
1715011500000|2024-05-06 16:05:00|6013.2|6011.4|6011|6009.2|6013.2|6011.4|6010.5|6008.7|97
1715011800000|2024-05-06 16:10:00|6011.1|6009.3|6011.1|6009.3|6012.1|6010.3|6010.6|6008.8|95
1715012100000|2024-05-06 16:15:00|6011.2|6009.4|6010.5|6008.7|6011.4|6009.6|6010.2|6008.4|80
1715012400000|2024-05-06 16:20:00|6010.4|6008.6|6010.6|6008.8|6010.9|6009.1|6009.7|6007.9|60
1715012700000|2024-05-06 16:25:00|6010.5|6008.7|6010.6|6008.8|6011.1|6009.3|6009.9|6008.1|104
1715013000000|2024-05-06 16:30:00|6010.7|6008.9|6008.7|6006.9|6011|6009.2|6008.5|6006.7|128
1715013300000|2024-05-06 16:35:00|6008.6|6006.8|6011|6009.2|6011.2|6009.4|6008.6|6006.8|154
1715013600000|2024-05-06 16:40:00|6010.6|6008.8|6012.2|6010.4|6012.2|6010.4|6010.6|6008.8|112
1715013900000|2024-05-06 16:45:00|6012.3|6010.5|6011.6|6009.8|6012.6|6010.8|6010.2|6008.4|130
1715014200000|2024-05-06 16:50:00|6011.5|6009.7|6011.6|6009.8|6012.1|6010.3|6010.6|6008.8|133
1715014500000|2024-05-06 16:55:00|6011.7|6009.9|6012.6|6010.8|6012.7|6010.9|6011.3|6009.5|105
1715014800000|2024-05-06 17:00:00|6012.7|6010.9|6014.6|6012.8|6014.6|6012.8|6012.7|6010.9|124
1715015100000|2024-05-06 17:05:00|6014.5|6012.7|6014.2|6012.4|6015.4|6013.6|6014.1|6012.3|112
1715015400000|2024-05-06 17:10:00|6014.3|6012.5|6013.7|6011.9|6014.6|6012.8|6013.2|6011.4|124
1715015700000|2024-05-06 17:15:00|6013.6|6011.8|6012.6|6010.8|6013.7|6011.9|6012.5|6010.7|131
1715016000000|2024-05-06 17:20:00|6012.4|6010.6|6014.1|6012.3|6014.1|6012.3|6012|6010.2|83
1715016300000|2024-05-06 17:25:00|6014|6012.2|6013.3|6011.5|6014.2|6012.4|6013.1|6011.3|105
1715016600000|2024-05-06 17:30:00|6013.2|6011.4|6013.2|6011.4|6014|6012.2|6013|6011.2|91
1715016900000|2024-05-06 17:35:00|6013.3|6011.5|6014|6012.2|6014.2|6012.4|6012.9|6011.1|80
1715017200000|2024-05-06 17:40:00|6014.1|6012.3|6015.2|6013.4|6015.2|6013.4|6014|6012.2|81
1715017500000|2024-05-06 17:45:00|6015.1|6013.3|6014.2|6012.4|6015.6|6013.8|6014.1|6012.3|123
1715017800000|2024-05-06 17:50:00|6014.3|6012.5|6015|6013.2|6015.2|6013.4|6014.1|6012.3|126
1715018100000|2024-05-06 17:55:00|6015.1|6013.3|6015.2|6013.4|6015.5|6013.7|6014.6|6012.8|88
1715018400000|2024-05-06 18:00:00|6015.1|6013.3|6016.1|6014.3|6016.3|6014.5|6015.1|6013.3|92
1715018700000|2024-05-06 18:05:00|6016.2|6014.4|6015|6013.2|6016.3|6014.5|6014.5|6012.7|118
1715019000000|2024-05-06 18:10:00|6014.9|6013.1|6014.5|6012.7|6015.6|6013.8|6014.3|6012.5|128
1715019300000|2024-05-06 18:15:00|6014.6|6012.8|6015.1|6013.3|6015.3|6013.5|6013.8|6012|123
1715019600000|2024-05-06 18:20:00|6015.2|6013.4|6015.3|6013.5|6015.4|6013.6|6014.7|6012.9|96
1715019900000|2024-05-06 18:25:00|6015.1|6013.3|6014.8|6013|6015.8|6014|6014.7|6012.9|136
1715020200000|2024-05-06 18:30:00|6014.9|6013.1|6014.6|6012.8|6015.1|6013.3|6014.1|6012.3|97
1715020500000|2024-05-06 18:35:00|6014.7|6012.9|6014.3|6012.5|6015.2|6013.4|6014.1|6012.3|110
1715020800000|2024-05-06 18:40:00|6014.2|6012.4|6014.3|6012.5|6014.7|6012.9|6013.6|6011.8|85
1715021100000|2024-05-06 18:45:00|6014.2|6012.4|6014.6|6012.8|6014.7|6012.9|6013.6|6011.8|75
1715021400000|2024-05-06 18:50:00|6014.3|6012.5|6014.7|6012.9|6015.2|6013.4|6014.2|6012.4|36
1715021700000|2024-05-06 18:55:00|6014.6|6012.8|6015.2|6012.2|6015.7|6013.5|6014.5|6012.1|112
1715022000000|2024-05-06 19:00:00|6015.1|6012.1|6015|6013.2|6015.3|6013.3|6014.2|6012|89
1715022300000|2024-05-06 19:05:00|6014.9|6013.1|6013.7|6011.9|6015|6013.2|6013.7|6011.9|100
1715022600000|2024-05-06 19:10:00|6013.8|6012|6011.2|6009.4|6013.8|6012|6011.2|6009.4|103
1715022900000|2024-05-06 19:15:00|6011.3|6009.5|6010.6|6008.8|6011.3|6009.5|6010.1|6008.3|116
1715023200000|2024-05-06 19:20:00|6010.7|6008.9|6010.3|6008.5|6011.1|6009.3|6010|6008.2|105
1715023500000|2024-05-06 19:25:00|6010.2|6008.4|6009.7|6007.9|6010.6|6008.8|6008.9|6007.1|87
1715023800000|2024-05-06 19:30:00|6009.9|6008.1|6010.2|6008.4|6010.3|6008.5|6009.3|6007.5|66
1715024100000|2024-05-06 19:35:00|6010.1|6008.3|6009.9|6008.1|6010.6|6008.8|6009.5|6007.7|91
1715024400000|2024-05-06 19:40:00|6009.8|6008|6010.1|6008.3|6010.1|6008.3|6009.5|6007.7|131
1715024700000|2024-05-06 19:45:00|6010|6008.2|6010.5|6008.7|6010.6|6008.8|6009.6|6007.8|61
1715025000000|2024-05-06 19:50:00|6010.7|6008.9|6010.6|6008.8|6010.7|6008.9|6010|6008.2|154
1715025300000|2024-05-06 19:55:00|6010.5|6008.7|6010|6008.2|6011|6009.2|6009|6007.2|125
1715025600000|2024-05-06 20:00:00|6010.1|6008.3|6010.4|6008.6|6010.5|6008.7|6009.6|6007.8|74
1715025900000|2024-05-06 20:05:00|6010.5|6008.7|6010.1|6008.3|6010.5|6008.7|6009.9|6008.1|25
1715026200000|2024-05-06 20:10:00|6010.2|6008.4|6010.1|6008.3|6010.2|6008.4|6009.9|6008.1|75
1715026500000|2024-05-06 20:15:00|6010.2|6008.4|6010.1|6008.3|6010.2|6008.4|6009.8|6008|77
1715026800000|2024-05-06 20:20:00|6010.2|6008.4|6010.7|6008.9|6010.7|6008.9|6010.1|6008.3|64
1715027100000|2024-05-06 20:25:00|6010.6|6008.8|6011.1|6009.3|6011.2|6009.4|6010.6|6008.8|64
1715027400000|2024-05-06 20:30:00|6011|6009.2|6011.1|6009.3|6011.1|6009.3|6011|6009.2|66
1715027700000|2024-05-06 20:35:00|6011.2|6009.4|6011.6|6009.8|6011.7|6009.9|6011.1|6009.3|31
1715028000000|2024-05-06 20:40:00|6011.5|6009.7|6011.6|6009.8|6011.9|6010.1|6011.2|6009.4|44
1715028300000|2024-05-06 20:45:00|6011.5|6009.7|6012.3|6010.5|6012.3|6010.5|6011.4|6009.6|51
1715028600000|2024-05-06 20:50:00|6012.4|6010.6|6012.1|6010.3|6012.8|6010.8|6012|6009.8|50
1715028900000|2024-05-06 20:55:00|6013|6009.4|6011.7|6005.9|6013.9|6009.4|6011.7|6005.9|94
1715029200000|2024-05-06 21:00:00|6012.3|6006.5|6017.4|6011.6|6018.1|6012.3|6012.3|6006.5|33
1715029500000|2024-05-06 21:05:00|6017.5|6011.7|6014.2|6008.4|6017.5|6011.7|6014.2|6008.4|56
1715029800000|2024-05-06 21:10:00|6015|6009.2|6013.7|6007.9|6016.2|6010.4|6012.9|6007.5|51
1715030100000|2024-05-06 21:15:00|6013.8|6008|6013.2|6007.4|6013.8|6008|6012.3|6006.5|55
1715030400000|2024-05-06 21:20:00|6013.3|6007.5|6013.6|6007.8|6013.7|6007.9|6013|6007.2|44
1715030700000|2024-05-06 21:25:00|6012.4|6007.6|6013.1|6007.3|6013.8|6008|6012.3|6007.1|40
1715031000000|2024-05-06 21:30:00|6012.9|6007.1|6013.2|6007.4|6013.3|6007.5|6012.3|6006.8|40
1715031300000|2024-05-06 21:35:00|6013.1|6007.3|6013.1|6007.5|6013.7|6007.9|6012.6|6007.1|70
1715031600000|2024-05-06 21:40:00|6013|6007.4|6012.8|6007.4|6013.1|6007.7|6012.6|6007|110
1715031900000|2024-05-06 21:45:00|6012.9|6007.3|6012.9|6007.1|6013.1|6007.6|6012.6|6007|116
1715032200000|2024-05-06 21:50:00|6012.8|6007|6012.8|6007.2|6013.1|6007.5|6012.2|6006.4|129
1715032500000|2024-05-06 21:55:00|6012.9|6007.1|6013|6007.5|6013.4|6008|6012.2|6006.6|148
1715032800000|2024-05-06 22:00:00|6013.1|6007.6|6012.7|6007.9|6013.6|6008.8|6011.9|6007|54
1715033100000|2024-05-06 22:05:00|6011.8|6008.8|6011.6|6008.6|6011.9|6008.9|6011.4|6008.4|21
1715033400000|2024-05-06 22:10:00|6011.2|6008.2|6010.4|6007.4|6011.3|6008.3|6010.3|6007.3|19
1715033700000|2024-05-06 22:15:00|6010.3|6007.3|6009.5|6007.7|6010.3|6007.9|6009.5|6007.1|33
1715034000000|2024-05-06 22:20:00|6009.6|6007.8|6010|6008.2|6011|6008.5|6009.6|6007.2|62
1715034300000|2024-05-06 22:25:00|6010.1|6008.3|6009.9|6008.1|6010.7|6008.3|6009.9|6007.5|41
1715034600000|2024-05-06 22:30:00|6010|6008.2|6009.7|6006.7|6010.5|6008.2|6009.3|6006.7|60
1715034900000|2024-05-06 22:35:00|6009.5|6006.5|6009.5|6006.5|6009.6|6007.2|6008.3|6005.9|37
1715035200000|2024-05-06 22:40:00|6009.6|6006.6|6009.5|6006.5|6009.7|6007.2|6008.9|6006.4|27
1715035500000|2024-05-06 22:45:00|6009.6|6006.6|6009.7|6006.7|6009.9|6007.2|6008.9|6006.3|30
1715035800000|2024-05-06 22:50:00|6009.8|6006.8|6009.8|6006.8|6009.8|6006.8|6009.7|6006.7|13
1715036100000|2024-05-06 22:55:00|6009.7|6006.7|6008.2|6005.2|6009.9|6007.2|6007.9|6004.9|61
1715036400000|2024-05-06 23:00:00|6008.4|6005.4|6008.8|6007|6009.2|6007.1|6008.4|6005.4|113
1715036700000|2024-05-06 23:05:00|6008.9|6007.1|6007.4|6005.6|6009|6007.2|6007.3|6005.5|57
1715037000000|2024-05-06 23:10:00|6007.3|6005.5|6008.1|6006.3|6008.3|6006.5|6007|6005.2|45
1715037300000|2024-05-06 23:15:00|6008.3|6006.5|6007.5|6005.7|6008.5|6006.7|6007.4|6005.6|54
1715037600000|2024-05-06 23:20:00|6007.6|6005.8|6007.5|6005.7|6007.7|6005.9|6007.4|6005.6|27
1715037900000|2024-05-06 23:25:00|6007.4|6005.6|6007.6|6005.8|6008|6006.2|6007.2|6005.4|47
1715038200000|2024-05-06 23:30:00|6007.5|6005.7|6008|6006.2|6008.5|6006.7|6007.4|6005.6|28
1715038500000|2024-05-06 23:35:00|6008.4|6006.6|6008.5|6006.7|6008.5|6006.7|6007.9|6006.1|44
1715038800000|2024-05-06 23:40:00|6008.4|6006.6|6008.9|6007.1|6009.4|6007.6|6008.4|6006.6|44
1715039100000|2024-05-06 23:45:00|6009|6007.2|6009.5|6007.7|6009.5|6007.7|6008.3|6006.5|34
1715039400000|2024-05-06 23:50:00|6009.4|6007.6|6011|6009.2|6011.3|6009.5|6009|6007.2|62
1715039700000|2024-05-06 23:55:00|6011.1|6009.3|6009.9|6008.1|6011.2|6009.4|6009.4|6007.6|104
1715040000000|2024-05-07 00:00:00|6010|6008.2|6013|6011.2|6013.1|6011.3|6009.9|6008.1|170
1715040300000|2024-05-07 00:05:00|6013.1|6011.3|6012.2|6010.4|6014.4|6012.6|6011.4|6009.6|123
1715040600000|2024-05-07 00:10:00|6012.1|6010.3|6014.5|6012.7|6014.5|6012.7|6012.1|6010.3|149
1715040900000|2024-05-07 00:15:00|6014.7|6012.9|6015|6013.2|6015.3|6013.5|6013.5|6011.7|117
1715041200000|2024-05-07 00:20:00|6015.1|6013.3|6014.1|6012.3|6016|6014.2|6014.1|6012|135
1715041500000|2024-05-07 00:25:00|6014|6012.2|6014.9|6013.1|6015.5|6013.7|6013.9|6011.7|141
1715041800000|2024-05-07 00:30:00|6015|6013.2|6014.1|6012.3|6015.1|6013.3|6012.5|6010.7|164
1715042100000|2024-05-07 00:35:00|6014.2|6012.4|6018.1|6016.3|6018.1|6016.3|6014.1|6012.3|157
1715042400000|2024-05-07 00:40:00|6018.2|6016.4|6019.7|6017.9|6021.5|6019.7|6018.2|6016.4|172
1715042700000|2024-05-07 00:45:00|6019.6|6017.8|6018|6016.2|6020.4|6018.6|6017.8|6016|155
1715043000000|2024-05-07 00:50:00|6018.1|6016.3|6021.6|6019.8|6022.2|6020.4|6017.9|6016.1|230
1715043300000|2024-05-07 00:55:00|6021.8|6020|6023.3|6021.5|6024.6|6022.8|6021.8|6020|179
1715043600000|2024-05-07 01:00:00|6023|6021.2|6023.1|6021.3|6025.9|6024.1|6022.3|6020.5|209
1715043900000|2024-05-07 01:05:00|6023.2|6021.4|6021|6019.2|6023.4|6021.6|6020.1|6018.3|125
1715044200000|2024-05-07 01:10:00|6020.9|6019.1|6020.6|6018.8|6021.6|6019.8|6019.2|6017.4|217
1715044500000|2024-05-07 01:15:00|6020.5|6018.7|6019|6017.2|6021.2|6019.4|6018.8|6017|187
1715044800000|2024-05-07 01:20:00|6018.9|6017.1|6015.6|6013.8|6019.5|6017.7|6015.2|6013.4|185
1715045100000|2024-05-07 01:25:00|6015.7|6013.9|6016.1|6014.3|6017|6015.2|6014.5|6012.7|205
1715045400000|2024-05-07 01:30:00|6016|6014.2|6014.4|6012.6|6016.1|6014.3|6013.6|6011.8|254
1715045700000|2024-05-07 01:35:00|6014.5|6012.7|6014.3|6012.5|6016|6014.2|6013.1|6011.3|192
1715046000000|2024-05-07 01:40:00|6014.2|6012.4|6013.5|6011.7|6015.6|6013.8|6013|6011.2|182
1715046300000|2024-05-07 01:45:00|6013.6|6011.8|6012.4|6010.6|6014|6012.2|6010.7|6008.9|157
1715046600000|2024-05-07 01:50:00|6012.5|6010.7|6013|6011.2|6013.6|6011.8|6012.1|6010.3|152
1715046900000|2024-05-07 01:55:00|6013.1|6011.3|6013.2|6011.4|6014.6|6012.3|6012.6|6010.2|141
1715047200000|2024-05-07 02:00:00|6013.1|6011.3|6012|6010.2|6013.2|6011.4|6010.9|6009.1|110
1715047500000|2024-05-07 02:05:00|6012.1|6010.3|6011.7|6009.9|6012.8|6011|6010.5|6008.7|162
1715047800000|2024-05-07 02:10:00|6012|6010.2|6010.3|6008.5|6012|6010.2|6009.7|6007.9|183
1715048100000|2024-05-07 02:15:00|6010.2|6008.4|6007|6005.2|6010.4|6008.6|6006.6|6004.8|151
1715048400000|2024-05-07 02:20:00|6007.1|6005.3|6009.4|6007.6|6009.5|6007.7|6007|6005.2|170
1715048700000|2024-05-07 02:25:00|6009.5|6007.7|6008.8|6007|6011.1|6009.3|6008.6|6006.8|145
1715049000000|2024-05-07 02:30:00|6008.7|6006.9|6008.8|6007|6009.9|6007.6|6007.9|6005.4|208
1715049300000|2024-05-07 02:35:00|6008.7|6006.9|6009.8|6008|6010|6008.2|6008.3|6006.5|168
1715049600000|2024-05-07 02:40:00|6009.9|6008.1|6006.4|6004.6|6010|6008.2|6006.4|6004.6|129
1715049900000|2024-05-07 02:45:00|6006.5|6004.7|6009|6007.2|6009.5|6007.7|6006.5|6004.7|84
1715050200000|2024-05-07 02:50:00|6008.9|6007.1|6007|6005.2|6009|6007.2|6006.9|6005.1|122
1715050500000|2024-05-07 02:55:00|6007.1|6005.3|6008.4|6006.6|6008.7|6006.9|6007|6005.2|127
1715050800000|2024-05-07 03:00:00|6008.5|6006.7|6009.2|6007.4|6009.5|6007.7|6008.2|6006.4|109
1715051100000|2024-05-07 03:05:00|6009.4|6007.6|6008.6|6006.8|6009.7|6007.9|6008.5|6006.7|128
1715051400000|2024-05-07 03:10:00|6009.1|6007.3|6010.1|6008.3|6010.1|6008.3|6008.8|6007|90
1715051700000|2024-05-07 03:15:00|6010|6008.2|6011|6009.2|6011.7|6009.9|6010|6008.2|103
1715052000000|2024-05-07 03:20:00|6011.1|6009.3|6010.8|6007.8|6011.3|6009.5|6010.1|6007.7|92
1715052300000|2024-05-07 03:25:00|6010.7|6007.7|6012|6010.2|6012.1|6010.3|6009.9|6007.6|133
1715052600000|2024-05-07 03:30:00|6011.9|6010.1|6014.1|6012.3|6015.1|6013.3|6011.9|6010.1|109
1715052900000|2024-05-07 03:35:00|6014|6012.2|6013.3|6011.5|6014.4|6012.6|6013|6011.2|86
1715053200000|2024-05-07 03:40:00|6013.2|6011.4|6012.3|6010.5|6013.5|6011.7|6011.8|6010|91
1715053500000|2024-05-07 03:45:00|6012.4|6010.6|6012.4|6010.6|6013|6011.2|6012|6010.2|87
1715053800000|2024-05-07 03:50:00|6012.5|6010.7|6013.1|6011.3|6014.1|6012.3|6012.5|6010.7|65
1715054100000|2024-05-07 03:55:00|6013.4|6011.6|6015.5|6013.7|6016|6014.2|6013.4|6011.6|94
1715054400000|2024-05-07 04:00:00|6015.6|6013.8|6015.2|6013.4|6016.3|6014.5|6015|6013.2|74
1715054700000|2024-05-07 04:05:00|6015.1|6013.3|6015.8|6014|6016.2|6014.4|6015|6013.2|82
1715055000000|2024-05-07 04:10:00|6015.9|6014.1|6017.3|6015.5|6017.3|6015.5|6015.7|6013.9|84
1715055300000|2024-05-07 04:15:00|6017.2|6015.4|6016.1|6014.3|6017.7|6015.9|6016.1|6013.1|54
1715055600000|2024-05-07 04:20:00|6016|6014.2|6015|6013.2|6016.7|6014.3|6014.3|6012.5|69
1715055900000|2024-05-07 04:25:00|6014.9|6013.1|6014.9|6011.9|6015|6013.2|6013.7|6011.4|99
1715056200000|2024-05-07 04:30:00|6015.6|6011.6|6014.2|6012.4|6015.7|6012.4|6007|6004|455
1715056500000|2024-05-07 04:35:00|6014.1|6012.3|6010.7|6008.9|6014.7|6012.9|6009.4|6007.6|264
1715056800000|2024-05-07 04:40:00|6010.6|6008.8|6008.4|6006.6|6011.4|6009.6|6006.7|6004.9|293
1715057100000|2024-05-07 04:45:00|6008.3|6006.5|6008.3|6006.5|6009.6|6007.8|6007.7|6005.2|181
1715057400000|2024-05-07 04:50:00|6008.2|6006.4|6009.9|6008.1|6010.2|6008.4|6006.7|6004.9|181
1715057700000|2024-05-07 04:55:00|6010|6008.2|6010.6|6008.8|6011.6|6009.8|6008.8|6007|200
1715058000000|2024-05-07 05:00:00|6010.7|6008.9|6011.5|6009.7|6012.6|6010.8|6010.1|6008.3|161
1715058300000|2024-05-07 05:05:00|6011.6|6009.8|6011.6|6009.8|6012.6|6010.8|6011.1|6009.3|127
1715058600000|2024-05-07 05:10:00|6011.5|6009.7|6011.6|6009.8|6012.2|6010.4|6010.1|6008.3|114
1715058900000|2024-05-07 05:15:00|6011.5|6009.7|6012.6|6010.8|6013.4|6011.6|6011.4|6009.6|131
1715059200000|2024-05-07 05:20:00|6012.7|6010.9|6012.4|6010.6|6013.2|6011.4|6011.5|6009.7|149
1715059500000|2024-05-07 05:25:00|6012.3|6010.5|6015.2|6013.4|6015.2|6013.4|6011.5|6009.7|170
1715059800000|2024-05-07 05:30:00|6015.3|6013.5|6012.2|6010.4|6015.3|6013.5|6012.2|6010.4|182
1715060100000|2024-05-07 05:35:00|6012.3|6010.5|6013.2|6011.4|6013.3|6011.5|6011.6|6009.8|199
1715060400000|2024-05-07 05:40:00|6013.1|6011.3|6011.8|6010|6013.7|6011.9|6011.2|6009.4|212
1715060700000|2024-05-07 05:45:00|6011.7|6009.9|6011.9|6010.1|6012.8|6011|6011.7|6009.9|149
1715061000000|2024-05-07 05:50:00|6011.8|6010|6010.7|6008.9|6012.3|6010.5|6010.5|6008.7|221
1715061300000|2024-05-07 05:55:00|6010.6|6008.8|6011.3|6009.5|6011.6|6009.8|6009.4|6007.6|198
1715061600000|2024-05-07 06:00:00|6011|6009.2|6005.3|6003.5|6011.6|6009.8|6004.6|6002.8|258
1715061900000|2024-05-07 06:05:00|6005.2|6003.4|6003.8|6002|6006.2|6004.4|6003.7|6001.9|188
1715062200000|2024-05-07 06:10:00|6003.7|6001.9|6005.8|6004|6006|6004.2|6002.6|6000.8|198
1715062500000|2024-05-07 06:15:00|6005.7|6003.9|6003.3|6001.5|6006.3|6004.5|6003.3|6001.5|127
1715062800000|2024-05-07 06:20:00|6003.4|6001.6|6003.2|6001.4|6004.7|6002.9|6001.9|6000.1|183
1715063100000|2024-05-07 06:25:00|6003.3|6001.5|6003.4|6001.6|6003.8|6002|6001.7|5999.9|180
1715063400000|2024-05-07 06:30:00|6003.5|6001.7|6001.9|6000.1|6003.5|6001.7|6000.8|5999|235
1715063700000|2024-05-07 06:35:00|6002|6000.2|6004.8|6003|6004.9|6003.1|6001.2|5999.4|178
1715064000000|2024-05-07 06:40:00|6004.5|6002.7|6004.3|6002.5|6005.3|6003.5|6003.2|6001.4|153
1715064300000|2024-05-07 06:45:00|6003.9|6002.1|6004.5|6002.7|6006.4|6004.6|6003.8|6002|172
1715064600000|2024-05-07 06:50:00|6004.6|6002.8|6006.7|6003.7|6006.8|6004.9|6004.6|6002.8|135
1715064900000|2024-05-07 06:55:00|6006.1|6004.3|6006.1|6004.3|6006.8|6005|6005.5|6003.7|151
1715065200000|2024-05-07 07:00:00|6006.2|6004.4|6009.3|6007.5|6009.3|6007.5|6005.8|6004|184
1715065500000|2024-05-07 07:05:00|6009.6|6007.8|6008.3|6006.5|6009.7|6007.9|6007.4|6005.6|222
1715065800000|2024-05-07 07:10:00|6008.1|6006.3|6007.3|6005.5|6008.8|6007|6005.8|6004|184
1715066100000|2024-05-07 07:15:00|6007.2|6005.4|6009.2|6007.4|6009.7|6007.9|6006.4|6004.6|187
1715066400000|2024-05-07 07:20:00|6009.3|6007.5|6008.8|6007|6011.3|6009.5|6008.2|6006.4|181
1715066700000|2024-05-07 07:25:00|6008.9|6007.1|6009.5|6007.7|6009.7|6007.9|6007.2|6005.4|218
1715067000000|2024-05-07 07:30:00|6009.8|6008|6007.9|6006.1|6010|6008.2|6007.3|6005.5|191
1715067300000|2024-05-07 07:35:00|6008|6006.2|6007.2|6005.4|6008.1|6006.3|6005.9|6004.1|184
1715067600000|2024-05-07 07:40:00|6007.3|6005.5|6006.9|6005.1|6008.5|6006.7|6006.7|6004.9|187
1715067900000|2024-05-07 07:45:00|6007|6005.2|6007.7|6005.9|6008.2|6006.4|6006.8|6005|117
1715068200000|2024-05-07 07:50:00|6007.6|6005.8|6007.8|6006|6009.5|6007.7|6007.3|6005.5|190
1715068500000|2024-05-07 07:55:00|6007.7|6005.9|6008.8|6007|6009|6007.2|6006.8|6005|157
1715068800000|2024-05-07 08:00:00|6008.9|6007.1|6007.2|6005.4|6009.6|6007.8|6007.1|6005.3|200
1715069100000|2024-05-07 08:05:00|6007.1|6005.3|6005.4|6003.6|6007.2|6005.4|6004.9|6003.1|172
1715069400000|2024-05-07 08:10:00|6005.7|6003.9|6004.3|6002.5|6007.9|6006.1|6003.4|6001.6|171
1715069700000|2024-05-07 08:15:00|6004.2|6002.4|6006.1|6004.3|6007|6005.2|6003.8|6002|176
1715070000000|2024-05-07 08:20:00|6006.2|6004.4|6007.3|6005.5|6007.4|6005.6|6005.7|6003.9|175
1715070300000|2024-05-07 08:25:00|6007.2|6005.4|6006.3|6004.5|6007.9|6006.1|6005.8|6004|133
1715070600000|2024-05-07 08:30:00|6006.5|6004.7|6008.4|6006.6|6009.4|6007.6|6006.4|6004.6|180
1715070900000|2024-05-07 08:35:00|6008.6|6006.8|6008.3|6006.5|6008.8|6007|6007.8|6006|146
1715071200000|2024-05-07 08:40:00|6008.2|6006.4|6008.4|6006.6|6008.8|6007|6007.4|6005.6|141
1715071500000|2024-05-07 08:45:00|6008.5|6006.7|6008.3|6006.5|6010.3|6008.5|6008.3|6006.5|137
1715071800000|2024-05-07 08:50:00|6008.2|6006.4|6009.3|6007.5|6009.4|6007.6|6007|6005.2|190
1715072100000|2024-05-07 08:55:00|6009.2|6007.4|6010.6|6008.8|6011.2|6009.1|6008.3|6006.5|128
1715072400000|2024-05-07 09:00:00|6010.5|6008.7|6010.4|6008.6|6011.7|6009.9|6010|6007.8|137
1715072700000|2024-05-07 09:05:00|6010.3|6008.5|6010.8|6009|6011.4|6009.6|6010|6008.2|112
1715073000000|2024-05-07 09:10:00|6010.9|6009.1|6009.9|6008.1|6010.9|6009.1|6009.8|6008|119
1715073300000|2024-05-07 09:15:00|6009.8|6008|6010.6|6008.8|6011|6009.2|6009|6007.2|136
1715073600000|2024-05-07 09:20:00|6010.7|6008.9|6009.1|6007.3|6011.2|6009.4|6008.9|6007.1|116
1715073900000|2024-05-07 09:25:00|6009|6007.2|6007.8|6006|6009|6007.2|6007.1|6005.3|103
1715074200000|2024-05-07 09:30:00|6007.7|6005.9|6010.1|6008.3|6010.8|6008.9|6007.4|6005.6|169
1715074500000|2024-05-07 09:35:00|6010.2|6008.4|6010.9|6009.1|6011.5|6009.7|6009.7|6007.9|100
1715074800000|2024-05-07 09:40:00|6010.8|6009|6003.7|6001.9|6010.8|6009|6003.6|6001.8|184
1715075100000|2024-05-07 09:45:00|6003.6|6001.8|6002.4|6000.6|6003.8|6002|6001.5|5999.7|156
1715075400000|2024-05-07 09:50:00|6002.3|6000.5|6004.3|6002.5|6004.7|6002.9|6001.8|6000|122
1715075700000|2024-05-07 09:55:00|6004.4|6002.6|6004|6002.2|6004.5|6002.7|6003.2|6001.4|187
1715076000000|2024-05-07 10:00:00|6004.1|6002.3|6004.5|6002.7|6004.6|6002.8|6002.7|6000.9|157
1715076300000|2024-05-07 10:05:00|6004.6|6002.8|6007.2|6005.4|6007.3|6005.5|6004.6|6002.8|91
1715076600000|2024-05-07 10:10:00|6007.1|6005.3|6007.1|6005.3|6007.5|6005.7|6006.1|6004.3|113
1715076900000|2024-05-07 10:15:00|6007|6005.2|6007.3|6005.5|6008.2|6006.4|6006.7|6004.9|130
1715077200000|2024-05-07 10:20:00|6007.2|6005.4|6006.8|6005|6007.9|6006.1|6006.1|6004.3|110
1715077500000|2024-05-07 10:25:00|6007|6005.2|6008.6|6006.8|6009.3|6007.5|6007|6005.2|108
1715077800000|2024-05-07 10:30:00|6008.5|6006.7|6006.7|6004.9|6008.5|6006.7|6006.7|6004.9|119
1715078100000|2024-05-07 10:35:00|6006.6|6004.8|6006.6|6004.8|6006.8|6005|6005.7|6003.9|119
1715078400000|2024-05-07 10:40:00|6006.7|6004.9|6007.5|6005.7|6007.6|6005.8|6006.3|6004.5|88
1715078700000|2024-05-07 10:45:00|6007.6|6005.8|6007.2|6005.4|6008|6006.2|6006.7|6004.9|94
1715079000000|2024-05-07 10:50:00|6007.1|6005.3|6007.4|6005.6|6007.8|6006|6006.7|6004.9|97
1715079300000|2024-05-07 10:55:00|6007.3|6005.5|6008.5|6006.7|6008.7|6006.9|6007.3|6005.5|117
1715079600000|2024-05-07 11:00:00|6008.8|6007|6011.3|6009.5|6012.1|6010.3|6008.8|6007|174
1715079900000|2024-05-07 11:05:00|6011.2|6009.4|6009.6|6007.8|6011.9|6010.1|6008.3|6006.5|148
1715080200000|2024-05-07 11:10:00|6009.5|6007.7|6009.1|6007.3|6010.1|6008.3|6008.1|6006.3|178
1715080500000|2024-05-07 11:15:00|6009.2|6007.4|6010.3|6008.5|6011.2|6009.4|6008.8|6007|148
1715080800000|2024-05-07 11:20:00|6010.2|6008.4|6010.2|6008.4|6010.7|6008.9|6009.5|6007.7|142
1715081100000|2024-05-07 11:25:00|6010.3|6008.5|6012.5|6010.7|6012.7|6010.9|6010.3|6008.5|134
1715081400000|2024-05-07 11:30:00|6012.6|6010.8|6013.1|6011.3|6013.1|6011.3|6011.3|6009.5|127
1715081700000|2024-05-07 11:35:00|6013.2|6011.4|6011.8|6010|6013.4|6011.6|6011.7|6009.9|114
1715082000000|2024-05-07 11:40:00|6011.7|6009.9|6010.6|6008.8|6011.7|6009.9|6010.1|6008.3|117
1715082300000|2024-05-07 11:45:00|6010.7|6008.9|6010.1|6008.3|6010.8|6009|6009.3|6007.5|136
1715082600000|2024-05-07 11:50:00|6009.8|6008|6009.8|6008|6010.2|6008.4|6008.2|6006.4|115
1715082900000|2024-05-07 11:55:00|6009.9|6008.1|6009.6|6007.8|6011.2|6009.4|6009.4|6007.6|162
1715083200000|2024-05-07 12:00:00|6009.5|6007.7|6010.7|6008.9|6010.7|6008.9|6007.7|6005.9|208
1715083500000|2024-05-07 12:05:00|6010.6|6008.8|6009.7|6007.9|6011.6|6009.8|6009.6|6007.8|171
1715083800000|2024-05-07 12:10:00|6009.8|6008|6009.6|6007.8|6011.3|6009.5|6009.3|6007.5|135
1715084100000|2024-05-07 12:15:00|6009.7|6007.9|6011.2|6009.4|6011.2|6009.4|6009.6|6007.8|127
1715084400000|2024-05-07 12:20:00|6011.1|6009.3|6012.8|6011|6012.8|6011|6010.5|6008.7|140
1715084700000|2024-05-07 12:25:00|6013.2|6011.4|6014.3|6012.5|6014.9|6013.1|6012.5|6010.7|159
1715085000000|2024-05-07 12:30:00|6014.2|6012.4|6016|6014.2|6016.3|6014.5|6013.9|6012.1|142
1715085300000|2024-05-07 12:35:00|6015.9|6014.1|6017.8|6016|6017.8|6016|6015.1|6013.3|135
1715085600000|2024-05-07 12:40:00|6017.9|6016.1|6018.1|6016.3|6018.6|6016.8|6017.2|6015.4|186
1715085900000|2024-05-07 12:45:00|6018.2|6016.4|6017.1|6015.3|6018.4|6016.6|6016.1|6014.3|137
1715086200000|2024-05-07 12:50:00|6017|6015.2|6015.3|6013.5|6017.3|6015.5|6015.1|6013.3|207
1715086500000|2024-05-07 12:55:00|6015.4|6013.6|6016.4|6014.6|6017|6015.2|6015.2|6013.4|184
1715086800000|2024-05-07 13:00:00|6016.5|6014.7|6018.8|6017|6019.8|6018|6016.3|6014.5|245
1715087100000|2024-05-07 13:05:00|6018.7|6016.9|6018.5|6016.7|6019.1|6017.3|6016.7|6014.9|247
1715087400000|2024-05-07 13:10:00|6018.4|6016.6|6017.2|6015.4|6019.5|6017.7|6015.4|6013.6|242
1715087700000|2024-05-07 13:15:00|6017.1|6015.3|6017.5|6015.7|6017.9|6016.1|6016.2|6014.4|235
1715088000000|2024-05-07 13:20:00|6017.4|6015.6|6015.6|6013.8|6017.4|6015.6|6015.2|6013.4|227
1715088300000|2024-05-07 13:25:00|6015.7|6013.9|6015.7|6013.9|6015.8|6014|6014.3|6012.5|174
1715088600000|2024-05-07 13:30:00|6015.3|6013.5|6015.1|6013.3|6016.1|6014.3|6014.2|6012.4|277
1715088900000|2024-05-07 13:35:00|6015.2|6013.4|6015.7|6013.9|6016.5|6014.7|6014.5|6012.7|220
1715089200000|2024-05-07 13:40:00|6015.8|6014|6017.8|6016|6018.3|6016.5|6015.7|6013.9|217
1715089500000|2024-05-07 13:45:00|6017.7|6015.9|6014.3|6012.5|6017.8|6016|6014.1|6012.3|201
1715089800000|2024-05-07 13:50:00|6014.2|6012.4|6016.4|6014.6|6017.2|6015.4|6013.5|6011.7|164
1715090100000|2024-05-07 13:55:00|6016.6|6014.8|6014.4|6012.6|6017.3|6015|6014|6012|188
1715090400000|2024-05-07 14:00:00|6014.5|6012.7|6018.3|6016.5|6019.9|6018.1|6014.2|6012.4|146
1715090700000|2024-05-07 14:05:00|6018.5|6016.7|6020.3|6018.5|6021.7|6019.9|6018.5|6016.7|185
1715091000000|2024-05-07 14:10:00|6020.4|6018.6|6017.4|6015.6|6020.5|6018.7|6016.7|6014.9|160
1715091300000|2024-05-07 14:15:00|6017.3|6015.5|6017.5|6015.7|6017.8|6016|6015.4|6013.6|177
1715091600000|2024-05-07 14:20:00|6017.6|6015.8|6015.4|6013.6|6017.9|6016.1|6015.2|6013.4|185
1715091900000|2024-05-07 14:25:00|6015.3|6013.5|6017.4|6015.6|6018.4|6016.6|6015.3|6013.5|187
1715092200000|2024-05-07 14:30:00|6017.3|6015.5|6018.1|6016.3|6019|6017.2|6016.9|6015.1|177
1715092500000|2024-05-07 14:35:00|6018|6016.2|6016.4|6014.6|6018.3|6016.5|6016.3|6014.5|156
1715092800000|2024-05-07 14:40:00|6016.5|6014.7|6018.9|6017.1|6019|6017.2|6016.4|6014.6|156
1715093100000|2024-05-07 14:45:00|6018.8|6017|6020.4|6018.6|6020.6|6018.8|6018.6|6016.8|172
1715093400000|2024-05-07 14:50:00|6020.5|6018.7|6018.8|6017|6020.9|6019.1|6017.8|6016|197
1715093700000|2024-05-07 14:55:00|6018.9|6017.1|6019.1|6017.3|6019.3|6017.5|6017.8|6016|235
1715094000000|2024-05-07 15:00:00|6019.2|6017.4|6017.5|6015.7|6020.3|6018.5|6017.5|6015.7|174
1715094300000|2024-05-07 15:05:00|6017.4|6015.6|6018.4|6016.6|6019.3|6017.5|6016.8|6015|169
1715094600000|2024-05-07 15:10:00|6018.3|6016.5|6017.9|6016.1|6019.6|6017.8|6017.8|6016|160
1715094900000|2024-05-07 15:15:00|6018|6016.2|6017.9|6016.1|6019.7|6017.9|6017.9|6016.1|156
1715095200000|2024-05-07 15:20:00|6017.8|6016|6016.9|6015.1|6018.2|6016.4|6016.4|6014.6|162
1715095500000|2024-05-07 15:25:00|6016.8|6015|6015.8|6014|6016.9|6015.1|6015.8|6014|139
1715095800000|2024-05-07 15:30:00|6015.7|6013.9|6013.8|6012|6016.3|6014.5|6013.5|6011.7|190
1715096100000|2024-05-07 15:35:00|6013.9|6012.1|6014|6012.2|6015.5|6013.7|6013.8|6012|156
1715096400000|2024-05-07 15:40:00|6014.1|6012.3|6014.4|6012.6|6014.4|6012.6|6012|6010.2|229
1715096700000|2024-05-07 15:45:00|6014.3|6012.5|6013.8|6012|6015.5|6013.7|6013.5|6011.7|184
1715097000000|2024-05-07 15:50:00|6013.9|6012.1|6013.9|6012.1|6014.4|6012.6|6013.1|6011.3|137
1715097300000|2024-05-07 15:55:00|6013.8|6012|6011|6009.2|6015.2|6013.4|6011|6009.2|168
1715097600000|2024-05-07 16:00:00|6011.1|6009.3|6012.4|6010.6|6012.5|6010.7|6009.7|6007.9|183
1715097900000|2024-05-07 16:05:00|6012.5|6010.7|6013.4|6011.6|6014|6012.2|6012.3|6010.5|147
1715098200000|2024-05-07 16:10:00|6013.3|6011.5|6014.3|6012.5|6014.9|6013.1|6013.3|6011.5|132
1715098500000|2024-05-07 16:15:00|6014.2|6012.4|6014.3|6012.5|6014.3|6012.5|6012.3|6010.5|120
1715098800000|2024-05-07 16:20:00|6014.4|6012.6|6012.7|6010.9|6014.4|6012.6|6012.7|6010.9|122
1715099100000|2024-05-07 16:25:00|6012.8|6011|6012.8|6011|6012.9|6011.1|6011.7|6009.9|107
1715099400000|2024-05-07 16:30:00|6012.9|6011.1|6011.1|6009.3|6013.2|6011.4|6011|6009.2|148
1715099700000|2024-05-07 16:35:00|6011|6009.2|6010.4|6008.6|6011.6|6009.8|6009.5|6007.7|154
1715100000000|2024-05-07 16:40:00|6010.3|6008.5|6009.8|6008|6010.7|6008.9|6009.7|6007.9|133
1715100300000|2024-05-07 16:45:00|6009.7|6007.9|6008.4|6006.6|6009.9|6008.1|6007.8|6006|133
1715100600000|2024-05-07 16:50:00|6008.3|6006.5|6008.8|6007|6009.2|6007.4|6008|6006.2|125
1715100900000|2024-05-07 16:55:00|6008.7|6006.9|6008.6|6006.8|6008.7|6006.9|6007.7|6005.9|162
1715101200000|2024-05-07 17:00:00|6008.5|6006.7|6006.9|6005.1|6009.7|6007.9|6006.7|6004.9|186
1715101500000|2024-05-07 17:05:00|6007|6005.2|6004.7|6002.9|6007.6|6005.8|6004.7|6002.9|143
1715101800000|2024-05-07 17:10:00|6004.6|6002.8|6005.2|6003.4|6005.3|6003.5|6004.1|6002.3|145
1715102100000|2024-05-07 17:15:00|6005.3|6003.5|6003.7|6001.9|6005.4|6003.6|6002.7|6000.9|145
1715102400000|2024-05-07 17:20:00|6003.8|6002|6004.3|6002.5|6004.3|6002.5|6001.8|6000|146
1715102700000|2024-05-07 17:25:00|6004.4|6002.6|6005.6|6003.8|6005.8|6004|6004.3|6002.5|148
1715103000000|2024-05-07 17:30:00|6005.5|6003.7|6006.1|6004.3|6006.9|6005.1|6005.4|6003.6|155
1715103300000|2024-05-07 17:35:00|6005.9|6004.1|6006.3|6004.5|6007.7|6005.9|6005.8|6004|145
1715103600000|2024-05-07 17:40:00|6006.2|6004.4|6005.9|6004.1|6006.2|6004.4|6004.3|6002.5|125
1715103900000|2024-05-07 17:45:00|6006|6004.2|6003.9|6002.1|6006.1|6004.3|6003.8|6002|147
1715104200000|2024-05-07 17:50:00|6003.4|6001.6|6003.8|6002|6004.8|6003|6003.3|6001.5|150
1715104500000|2024-05-07 17:55:00|6003.7|6001.9|6001.8|6000|6003.7|6001.9|6001.4|5999.6|152
1715104800000|2024-05-07 18:00:00|6001.6|5999.8|6000.8|5999|6001.8|6000|5999.8|5998|165
1715105100000|2024-05-07 18:05:00|6000.9|5999.1|5998.8|5997|6001.4|5999.6|5998.6|5996.8|124
1715105400000|2024-05-07 18:10:00|5998.9|5997.1|6000.2|5998.4|6000.7|5998.9|5998.9|5997.1|89
1715105700000|2024-05-07 18:15:00|6000.3|5998.5|5997.9|5996.1|6000.4|5998.6|5997.9|5996.1|132
1715106000000|2024-05-07 18:20:00|5998|5996.2|5998.8|5997|5999.6|5997.8|5997.9|5996.1|150
1715106300000|2024-05-07 18:25:00|5998.7|5996.9|5998.8|5997|5999.8|5998|5997.8|5996|163
1715106600000|2024-05-07 18:30:00|5998.7|5996.9|5997.5|5995.7|5999|5997.2|5997.1|5995.3|187
1715106900000|2024-05-07 18:35:00|5997.4|5995.6|5996.2|5994.4|5997.9|5996.1|5996.2|5994.4|142
1715107200000|2024-05-07 18:40:00|5996.3|5994.5|5998.6|5996.8|5998.8|5997|5996.2|5994.4|93
1715107500000|2024-05-07 18:45:00|5998.5|5996.7|5997.8|5996|5998.7|5996.9|5997.3|5995.5|74
1715107800000|2024-05-07 18:50:00|5997.7|5995.9|5998.2|5996.4|5998.6|5996.8|5997.2|5995.4|87
1715108100000|2024-05-07 18:55:00|5998.3|5996.5|6000|5997|6000|5997.4|5997.3|5995.5|147
1715108400000|2024-05-07 19:00:00|6000.3|5997.3|5999.2|5997.4|6000.7|5998.4|5998.9|5996.9|146
1715108700000|2024-05-07 19:05:00|5999.3|5997.5|5999.6|5997.8|6000.3|5998.5|5999.2|5997.4|117
1715109000000|2024-05-07 19:10:00|5999.7|5997.9|6000.7|5998.9|6001.2|5999.4|5999.6|5997.8|98
1715109300000|2024-05-07 19:15:00|6000.8|5999|5999.8|5998|6001|5999.2|5999.1|5997.3|93
1715109600000|2024-05-07 19:20:00|5999.7|5997.9|6001.1|5999.3|6001.6|5999.8|5999.5|5997.7|67
1715109900000|2024-05-07 19:25:00|6001.2|5999.4|6001.6|5999.8|6002.1|6000.3|6000.6|5998.8|54
1715110200000|2024-05-07 19:30:00|6001.8|6000|6001.7|5999.9|6002|6000.2|6001.2|5999.4|88
1715110500000|2024-05-07 19:35:00|6001.8|6000|6001.7|5999.9|6002.1|6000.3|6001.2|5999.4|112
1715110800000|2024-05-07 19:40:00|6001.6|5999.8|6001.7|5999.9|6002.2|6000.4|6001.2|5999.4|83
1715111100000|2024-05-07 19:45:00|6002.1|6000.3|6003.2|6001.4|6003.7|6001.9|6002.1|6000.3|99
1715111400000|2024-05-07 19:50:00|6003.4|6001.6|6004.1|6002.3|6004.2|6002.4|6003.3|6001.5|123
1715111700000|2024-05-07 19:55:00|6004|6002.2|6003.6|6001.8|6004|6002.2|6002.9|6001.1|126
1715112000000|2024-05-07 20:00:00|6003.5|6001.7|6003.7|6001.9|6004.1|6002.3|6003.4|6001.6|120
1715112300000|2024-05-07 20:05:00|6003.8|6002|6003.2|6001.4|6004|6002.2|6003.2|6001.4|123
1715112600000|2024-05-07 20:10:00|6003.1|6001.3|6004|6002.2|6004.2|6002.4|6003.1|6001.3|57
1715112900000|2024-05-07 20:15:00|6003.9|6002.1|6003.5|6001.7|6004.2|6002.4|6003.3|6001.5|60
1715113200000|2024-05-07 20:20:00|6003.3|6001.5|6003.2|6001.4|6003.3|6001.5|6003.1|6001.3|124
1715113500000|2024-05-07 20:25:00|6003.1|6001.3|6003.1|6001.3|6003.2|6001.4|6003|6001.2|107
1715113800000|2024-05-07 20:30:00|6002.7|6000.9|6003.2|6001.4|6003.5|6001.7|6002.7|6000.9|31
1715114100000|2024-05-07 20:35:00|6003.1|6001.3|6003.1|6001.3|6003.7|6001.9|6002.8|6001|56
1715114400000|2024-05-07 20:40:00|6003|6001.2|6002.8|6001|6003.2|6001.4|6002.7|6000.9|61
1715114700000|2024-05-07 20:45:00|6002.7|6000.9|6003.1|6001.3|6003.3|6001.5|6002.6|6000.8|59
1715115000000|2024-05-07 20:50:00|6003.2|6001.4|6003.2|6001.4|6004.2|6001.9|6002.7|6000.2|65
1715115300000|2024-05-07 20:55:00|6004.1|6000.5|6004.4|5999.6|6005.2|6000.5|6004.1|5999.6|50
1715115600000|2024-05-07 21:00:00|6005.1|5999.3|6006.1|6000.3|6016.1|6010.3|6005.1|5999.3|56
1715115900000|2024-05-07 21:05:00|6005.9|6000.1|6006.4|6000.6|6007.3|6001.5|6005|5999.2|62
1715116200000|2024-05-07 21:10:00|6006.2|6000.4|6005.3|5999.5|6006.4|6000.6|6004.8|5999|43
1715116500000|2024-05-07 21:15:00|6005.2|5999.4|6005.7|5999.9|6006.4|6000.6|6005.2|5999.4|43
1715116800000|2024-05-07 21:20:00|6005.8|6000|6007.9|6002.1|6008.1|6002.3|6005.1|5999.3|109
1715117100000|2024-05-07 21:25:00|6008|6002.2|6007.6|6001.8|6008.6|6002.8|6007.4|6001.6|139
1715117400000|2024-05-07 21:30:00|6007.5|6001.7|6007.8|6002|6008.1|6002.4|6007.3|6001.5|67
1715117700000|2024-05-07 21:35:00|6007.9|6002.1|6007|6001.4|6009.1|6003.3|6006.7|6001.2|95
1715118000000|2024-05-07 21:40:00|6007.1|6001.5|6006.7|6001|6007.3|6001.7|6005|6000.1|143
1715118300000|2024-05-07 21:45:00|6006.4|6000.9|6006.1|6000.3|6006.8|6001|6005.3|5999.9|142
1715118600000|2024-05-07 21:50:00|6006|6000.2|6006.5|6001.4|6007.1|6001.6|6005.6|6000|128
1715118900000|2024-05-07 21:55:00|6006.4|6001.3|6005.2|5999.9|6006.5|6001.6|6004.9|5999.8|129
1715119200000|2024-05-07 22:00:00|6005.3|6000|6002.2|5997.4|6005.3|6000.1|6002.1|5997.3|67
1715119500000|2024-05-07 22:05:00|6001.3|5998.3|6000.2|5997.2|6001.4|5998.4|6000.1|5997.1|56
1715119800000|2024-05-07 22:10:00|6000.3|5997.3|6000.6|5997.6|6000.6|5998.1|5999.8|5996.8|73
1715120100000|2024-05-07 22:15:00|6000.5|5997.5|6000.1|5998.3|6000.9|5998.5|5999.9|5997.5|41
1715120400000|2024-05-07 22:20:00|6000.2|5998.4|6000.6|5998.8|6001|5998.8|6000.1|5997.8|20
1715120700000|2024-05-07 22:25:00|6000.7|5998.9|6001.2|5999.4|6001.8|5999.5|6000.5|5998.2|21
1715121000000|2024-05-07 22:30:00|6001.3|5999.5|6002.7|5999.7|6002.7|6000.2|6001.3|5998.6|60
1715121300000|2024-05-07 22:35:00|6002.6|5999.6|6003|6000|6003.1|6000.7|6001.7|5999.2|41
1715121600000|2024-05-07 22:40:00|6002.9|5999.9|6000.4|5998.6|6002.9|5999.9|6000.2|5998.2|53
1715121900000|2024-05-07 22:45:00|6000.3|5998.5|5999.7|5997.9|6001.3|5999|5999.7|5997.3|49
1715122200000|2024-05-07 22:50:00|5999.8|5998|6000.2|5998.4|6000.8|5998.5|5999.7|5997.8|43
1715122500000|2024-05-07 22:55:00|6000.3|5998.5|6001.1|5998.1|6001.4|5999|6000.2|5998|33
1715122800000|2024-05-07 23:00:00|6001.3|5998.3|5999.7|5997.9|6001.4|5999|5999.5|5997.3|39
1715123100000|2024-05-07 23:05:00|5999.8|5998|5999.6|5997.8|6000.5|5998.6|5999.1|5996.9|58
1715123400000|2024-05-07 23:10:00|5999.3|5997.5|5998.3|5996.5|5999.5|5997.7|5998.3|5995.9|88
1715123700000|2024-05-07 23:15:00|5997.8|5996|5998.7|5996.9|5998.8|5997|5997.6|5995.8|41
1715124000000|2024-05-07 23:20:00|5998.8|5997|5998|5996.2|5998.9|5997|5997.7|5995.6|25
1715124300000|2024-05-07 23:25:00|5997.7|5995.9|5997.8|5994.8|5998.2|5995.9|5997.2|5994.7|31
1715124600000|2024-05-07 23:30:00|5997.7|5994.7|5997.5|5995.7|5998.3|5996.4|5997.2|5994.7|53
1715124900000|2024-05-07 23:35:00|5997.4|5995.6|5997.8|5996|5997.9|5996.1|5996.8|5995|19
1715125200000|2024-05-07 23:40:00|5997.7|5995.9|5997.8|5996|5998|5996.2|5997.3|5995.5|40
1715125500000|2024-05-07 23:45:00|5997.9|5996.1|5997.8|5996|5998.1|5996.3|5997.2|5995.4|42
1715125800000|2024-05-07 23:50:00|5997.9|5996.1|5999.2|5996.2|6000|5997|5997.9|5996.1|55
1715126100000|2024-05-07 23:55:00|5999.1|5996.1|5997.5|5995.7|5999.1|5996.2|5996.9|5995.1|63
1715126400000|2024-05-08 00:00:00|5997.4|5995.6|5994.6|5992.8|5998.1|5996.3|5993.2|5991.4|206
1715126700000|2024-05-08 00:05:00|5994.5|5992.7|5996.4|5994.6|5996.5|5994.7|5994.2|5992.4|131
1715127000000|2024-05-08 00:10:00|5996.5|5994.7|5997|5995.2|5998.3|5996.5|5996|5994.2|107
1715127300000|2024-05-08 00:15:00|5997.1|5995.3|6000.1|5998.3|6000.1|5998.3|5996.9|5995.1|122
1715127600000|2024-05-08 00:20:00|6000|5998.2|6000.6|5998.8|6001.2|5999.4|6000|5998.2|91
1715127900000|2024-05-08 00:25:00|6000.5|5998.7|6002.2|6000.4|6003.2|6001.4|6000.4|5998.6|111
1715128200000|2024-05-08 00:30:00|6002.3|6000.5|6003|6001.2|6003.6|6001.8|6002.2|6000.4|156
1715128500000|2024-05-08 00:35:00|6002.9|6001.1|6001.6|5999.8|6003.1|6001.3|6001.5|5999.7|104
1715128800000|2024-05-08 00:40:00|6001.5|5999.7|5999.5|5997.7|6002.1|6000.3|5998.5|5996.7|137
1715129100000|2024-05-08 00:45:00|5999.6|5997.8|5996.5|5994.7|6000.4|5998.1|5995.7|5993.7|146
1715129400000|2024-05-08 00:50:00|5996.6|5994.8|5995.5|5993.7|5996.9|5995.1|5994.5|5992.7|118
1715129700000|2024-05-08 00:55:00|5995.4|5993.6|5994.5|5992.7|5996.7|5994.9|5994.3|5992.5|131
1715130000000|2024-05-08 01:00:00|5994.6|5992.8|5993.9|5992.1|5996.2|5994.2|5993.8|5991.6|208
1715130300000|2024-05-08 01:05:00|5994|5992.2|5991|5989.2|5995.3|5993|5990.5|5988.7|170
1715130600000|2024-05-08 01:10:00|5990.9|5989.1|5991.9|5990.1|5993.1|5991.3|5990.5|5988.7|139
1715130900000|2024-05-08 01:15:00|5992|5990.2|5992.5|5990.7|5993.4|5991.6|5991.4|5989.6|182
1715131200000|2024-05-08 01:20:00|5992.4|5990.6|5990.6|5988.8|5992.5|5990.7|5989.2|5987.4|211
1715131500000|2024-05-08 01:25:00|5990.5|5988.7|5990.3|5988.5|5991.4|5989.6|5989.4|5987|152
1715131800000|2024-05-08 01:30:00|5990.4|5988.6|5989|5987.2|5991|5989.2|5987.7|5985.9|165
1715132100000|2024-05-08 01:35:00|5988.9|5987.1|5988.4|5986.6|5988.9|5987.1|5987.4|5985.6|138
1715132400000|2024-05-08 01:40:00|5988.5|5986.7|5987.6|5985.8|5989.6|5987.8|5987.4|5985.5|174
1715132700000|2024-05-08 01:45:00|5987.5|5985.7|5987.4|5985.6|5988.2|5986.4|5987.1|5985.3|127
1715133000000|2024-05-08 01:50:00|5987.5|5985.7|5987|5985.2|5987.5|5985.7|5986.5|5984.7|107
1715133300000|2024-05-08 01:55:00|5987.1|5985.3|5986.8|5985|5987.5|5985.7|5986.1|5984.3|137
1715133600000|2024-05-08 02:00:00|5986.7|5984.9|5986.5|5984.7|5988.3|5986.5|5986.3|5984.5|110
1715133900000|2024-05-08 02:05:00|5986.6|5984.8|5985|5983.2|5987|5985.2|5984.8|5983|104
1715134200000|2024-05-08 02:10:00|5984.7|5982.9|5986.5|5984.7|5986.6|5984.8|5984.3|5982.5|120
1715134500000|2024-05-08 02:15:00|5986.6|5984.8|5986.5|5984.7|5987.6|5985.8|5986.5|5984.7|105
1715134800000|2024-05-08 02:20:00|5986.6|5984.8|5986.1|5984.3|5987|5985.2|5986|5984.2|116
1715135100000|2024-05-08 02:25:00|5986|5984.2|5985.3|5983.5|5987.1|5985.3|5985.1|5983.3|132
1715135400000|2024-05-08 02:30:00|5985.4|5983.6|5985.6|5983.8|5985.9|5984.1|5984.8|5983|116
1715135700000|2024-05-08 02:35:00|5985.7|5983.9|5985.7|5983.9|5986.1|5984.3|5985.4|5983.6|93
1715136000000|2024-05-08 02:40:00|5985.6|5983.8|5987.5|5985.7|5987.5|5985.7|5984.6|5982.8|124
1715136300000|2024-05-08 02:45:00|5987.6|5985.8|5988.5|5986.7|5990|5988.2|5987.6|5985.8|110
1715136600000|2024-05-08 02:50:00|5988.4|5986.6|5989.7|5987.9|5990|5988.2|5988.2|5986.4|73
1715136900000|2024-05-08 02:55:00|5989.8|5988|5989.2|5987.4|5990|5988.2|5988.9|5987.1|82
1715137200000|2024-05-08 03:00:00|5989.3|5987.5|5989.8|5988|5990.5|5988.7|5989.2|5987.4|156
1715137500000|2024-05-08 03:05:00|5989.7|5987.9|5988.7|5986.9|5990.3|5988.5|5988.6|5986.8|135
1715137800000|2024-05-08 03:10:00|5988.6|5986.8|5989.2|5987.4|5989.5|5987.7|5987.2|5985.4|126
1715138100000|2024-05-08 03:15:00|5989.4|5987.6|5990.2|5988.4|5991.2|5989.4|5989.3|5987.5|73
1715138400000|2024-05-08 03:20:00|5990.3|5988.5|5990.2|5988.4|5991.1|5989.3|5989.8|5988|78
1715138700000|2024-05-08 03:25:00|5990.1|5988.3|5988.7|5986.9|5990.2|5988.4|5988.3|5986.5|103
1715139000000|2024-05-08 03:30:00|5988.6|5986.8|5988.2|5986.4|5988.8|5987|5987.1|5985.3|107
1715139300000|2024-05-08 03:35:00|5988.1|5986.3|5989.8|5988|5989.8|5988|5988|5986.2|94
1715139600000|2024-05-08 03:40:00|5989.7|5987.9|5991.2|5989.4|5991.2|5989.4|5989.6|5987.8|53
1715139900000|2024-05-08 03:45:00|5991.1|5989.3|5990.5|5988.7|5991.4|5989.6|5990.3|5988.5|62
1715140200000|2024-05-08 03:50:00|5990.4|5988.6|5990.8|5989|5991.3|5989.5|5990.4|5988.6|53
1715140500000|2024-05-08 03:55:00|5990.7|5988.9|5991|5989.2|5991|5989.2|5990.3|5988.5|86
1715140800000|2024-05-08 04:00:00|5990.9|5989.1|5989|5987.2|5990.9|5989.1|5988.7|5986.9|106
1715141100000|2024-05-08 04:05:00|5988.9|5987.1|5989|5987.2|5989.5|5987.7|5988.6|5986.8|70
1715141400000|2024-05-08 04:10:00|5988.8|5987|5990.6|5988.8|5990.7|5988.9|5988.6|5986.8|68
1715141700000|2024-05-08 04:15:00|5990.7|5988.9|5991.6|5989.8|5992.2|5990.4|5990.6|5988.8|98
1715142000000|2024-05-08 04:20:00|5991.7|5989.9|5990.8|5989|5991.9|5990.1|5990.7|5988.9|60
1715142300000|2024-05-08 04:25:00|5990.9|5989.1|5992|5990.2|5992.2|5990.4|5990.9|5989.1|64
1715142600000|2024-05-08 04:30:00|5992.1|5990.3|5993.4|5991.6|5993.7|5991.9|5992|5990.2|92
1715142900000|2024-05-08 04:35:00|5993.5|5991.7|5992.9|5991.1|5993.5|5991.7|5992.6|5990.8|78
1715143200000|2024-05-08 04:40:00|5993.2|5991.4|5994.4|5992.6|5994.7|5992.9|5993.1|5991.3|79
1715143500000|2024-05-08 04:45:00|5994.3|5992.5|5993.8|5992|5995.1|5993.3|5993.6|5991.8|91
1715143800000|2024-05-08 04:50:00|5993.7|5991.9|5994.6|5992.8|5994.7|5992.9|5992.7|5990.9|101
1715144100000|2024-05-08 04:55:00|5994.5|5992.7|5993.1|5991.3|5994.6|5992.8|5992.9|5991.1|110
1715144400000|2024-05-08 05:00:00|5993|5991.2|5991.6|5989.8|5993.2|5991.4|5991.4|5989.6|110
1715144700000|2024-05-08 05:05:00|5991.8|5990|5992.8|5991|5993.4|5991.6|5991.7|5989.9|91
1715145000000|2024-05-08 05:10:00|5992.9|5991.1|5991.3|5989.5|5992.9|5991.1|5991.2|5989.4|90
1715145300000|2024-05-08 05:15:00|5991.4|5989.6|5992.2|5990.4|5993|5991.2|5991.4|5989.6|55
1715145600000|2024-05-08 05:20:00|5992.3|5990.5|5991.6|5989.8|5992.6|5990.8|5991.2|5989.4|71
1715145900000|2024-05-08 05:25:00|5991.7|5989.9|5992.1|5990.3|5992.2|5990.4|5991.1|5989.3|45
1715146200000|2024-05-08 05:30:00|5992|5990.2|5992.8|5991|5993.4|5991.6|5992|5990.2|102
1715146500000|2024-05-08 05:35:00|5992.7|5990.9|5992.2|5990.4|5993.1|5991.3|5991.6|5989.8|94
1715146800000|2024-05-08 05:40:00|5992.3|5990.5|5993|5991.2|5994.4|5992.6|5992.2|5990.4|94
1715147100000|2024-05-08 05:45:00|5993.1|5991.3|5991.4|5989.6|5993.2|5991.4|5990.6|5988.8|85
1715147400000|2024-05-08 05:50:00|5991.2|5989.4|5990.2|5988.4|5991.7|5989.9|5988.8|5987|112
1715147700000|2024-05-08 05:55:00|5990.1|5988.3|5990.1|5988.3|5990.5|5988.7|5989.6|5987.8|106
1715148000000|2024-05-08 06:00:00|5990.2|5988.4|5991.3|5989.5|5992.1|5990.3|5989.8|5988|158
1715148300000|2024-05-08 06:05:00|5991.5|5989.7|5991.5|5989.7|5992.1|5990.3|5990.9|5989.1|85
1715148600000|2024-05-08 06:10:00|5991.6|5989.8|5993.1|5991.3|5993.5|5991.7|5991.6|5989.8|87
1715148900000|2024-05-08 06:15:00|5993|5991.2|5995.3|5993.5|5995.6|5993.8|5992.6|5990.8|111
1715149200000|2024-05-08 06:20:00|5995.7|5993.9|5994.9|5993.1|5997.3|5995.5|5994.8|5993|152
1715149500000|2024-05-08 06:25:00|5994.8|5993|5995.1|5993.3|5995.2|5993.4|5994.2|5992.4|115
1715149800000|2024-05-08 06:30:00|5995.2|5993.4|5996.7|5994.9|5996.8|5995|5995.2|5993.4|129
1715150100000|2024-05-08 06:35:00|5996.8|5995|5995.3|5993.5|5996.9|5995.1|5995.2|5993.4|140
1715150400000|2024-05-08 06:40:00|5995.2|5993.4|5995.2|5993.4|5996.5|5994.7|5994.5|5992.7|125
1715150700000|2024-05-08 06:45:00|5995.1|5993.3|5993.8|5992|5995.6|5993.8|5993.8|5992|95
1715151000000|2024-05-08 06:50:00|5993.7|5991.9|5992.6|5990.8|5994.4|5992.6|5992.5|5990.7|158
1715151300000|2024-05-08 06:55:00|5992.5|5990.7|5992|5990.2|5992.8|5991|5991.3|5989.5|135
1715151600000|2024-05-08 07:00:00|5991.9|5990.1|5991.2|5989.4|5992.2|5990.4|5989.7|5987.9|202
1715151900000|2024-05-08 07:05:00|5991|5989.2|5990.8|5989|5991.3|5989.5|5989.7|5987.9|167
1715152200000|2024-05-08 07:10:00|5990.7|5988.9|5993.5|5991.7|5993.5|5991.7|5990.5|5988.7|139
1715152500000|2024-05-08 07:15:00|5993.7|5991.9|5994.7|5992.9|5994.8|5993|5993.5|5991.7|128
1715152800000|2024-05-08 07:20:00|5994.8|5993|5993.8|5992|5995.9|5994.1|5993.8|5992|119
1715153100000|2024-05-08 07:25:00|5993.7|5991.9|5991.2|5989.4|5993.7|5991.9|5990.7|5988.9|200
1715153400000|2024-05-08 07:30:00|5991.1|5989.3|5993.9|5992.1|5994.2|5992.4|5990.8|5989|198
1715153700000|2024-05-08 07:35:00|5993.8|5992|5992.1|5990.3|5994.3|5992.5|5992.1|5990.3|186
1715154000000|2024-05-08 07:40:00|5992.2|5990.4|5993.7|5991.9|5994.3|5992.5|5991.2|5989.4|145
1715154300000|2024-05-08 07:45:00|5993.6|5991.8|5991.1|5989.3|5994.1|5992.3|5991.1|5989.3|149
1715154600000|2024-05-08 07:50:00|5991.2|5989.4|5989.1|5987.3|5992.2|5990.4|5989.1|5987.3|175
1715154900000|2024-05-08 07:55:00|5989.2|5987.4|5989.6|5987.8|5990.2|5988.4|5988.7|5986.9|143
1715155200000|2024-05-08 08:00:00|5989.3|5987.5|5988.1|5986.3|5989.3|5987.5|5987.4|5985.6|179
1715155500000|2024-05-08 08:05:00|5988.2|5986.4|5988.1|5986.3|5988.2|5986.4|5986.2|5984.4|156
1715155800000|2024-05-08 08:10:00|5988.2|5986.4|5987.8|5986|5990.6|5988.8|5987.7|5985.9|156
1715156100000|2024-05-08 08:15:00|5987.9|5986.1|5986.8|5985|5989.7|5987.9|5986.8|5985|133
1715156400000|2024-05-08 08:20:00|5986.7|5984.9|5986.7|5984.9|5987.4|5985.6|5985.5|5983.7|161
1715156700000|2024-05-08 08:25:00|5986.8|5985|5987.8|5986|5989.5|5987.7|5986.6|5984.8|170
1715157000000|2024-05-08 08:30:00|5987.9|5986.1|5987.8|5986|5988.7|5986.9|5987.6|5985.8|102
1715157300000|2024-05-08 08:35:00|5987.7|5985.9|5988.2|5986.4|5990|5988.2|5987.7|5985.9|166
1715157600000|2024-05-08 08:40:00|5988.3|5986.5|5987.5|5985.7|5988.4|5986.6|5987.1|5985.3|122
1715157900000|2024-05-08 08:45:00|5987.6|5985.8|5986.3|5984.5|5987.8|5986|5986.1|5984.3|132
1715158200000|2024-05-08 08:50:00|5986.2|5984.4|5983.1|5981.3|5986.2|5984.4|5982.6|5980.8|154
1715158500000|2024-05-08 08:55:00|5983|5981.2|5983.6|5981.8|5983.7|5981.9|5982.6|5980.8|108
1715158800000|2024-05-08 09:00:00|5983.7|5981.9|5985|5983.2|5985.7|5983.9|5983.2|5981.4|153
1715159100000|2024-05-08 09:05:00|5984.9|5983.1|5983.2|5981.4|5985.1|5983.3|5983.1|5981.3|143
1715159400000|2024-05-08 09:10:00|5983.3|5981.5|5982.6|5980.8|5983.8|5982|5982.2|5980.4|100
1715159700000|2024-05-08 09:15:00|5982.5|5980.7|5983.7|5981.9|5984|5982.2|5982.1|5980.3|164
1715160000000|2024-05-08 09:20:00|5983.8|5982|5985.7|5983.9|5986.2|5984.4|5983.8|5982|121
1715160300000|2024-05-08 09:25:00|5985.6|5983.8|5986.1|5984.3|5986.1|5984.3|5985.1|5983.3|97
1715160600000|2024-05-08 09:30:00|5986.2|5984.4|5987.1|5985.3|5987.7|5985.9|5985.7|5983.9|108
1715160900000|2024-05-08 09:35:00|5987.2|5985.4|5989.7|5987.9|5990.1|5988.3|5987|5985.2|151
1715161200000|2024-05-08 09:40:00|5989.6|5987.8|5990.8|5989|5990.8|5989|5989.1|5987.3|146
1715161500000|2024-05-08 09:45:00|5990.7|5988.9|5990.6|5988.8|5991.2|5989.4|5990|5988.2|172
1715161800000|2024-05-08 09:50:00|5990.7|5988.9|5990.2|5988.4|5990.7|5988.9|5989|5987.2|138
1715162100000|2024-05-08 09:55:00|5990.1|5988.3|5989.2|5987.4|5990.7|5988.9|5988.6|5986.8|119
1715162400000|2024-05-08 10:00:00|5989.3|5987.5|5989.1|5987.3|5990.4|5988.6|5988.7|5986.9|112
1715162700000|2024-05-08 10:05:00|5989.2|5987.4|5988.7|5986.9|5990.4|5988.6|5988.6|5986.8|91
1715163000000|2024-05-08 10:10:00|5988.8|5987|5988.2|5986.4|5988.8|5987|5987.7|5985.9|89
1715163300000|2024-05-08 10:15:00|5988.1|5986.3|5989.4|5987.6|5989.8|5988|5988|5986.2|93
1715163600000|2024-05-08 10:20:00|5989.3|5987.5|5990|5988.2|5990.4|5988.6|5989.3|5987.5|104
1715163900000|2024-05-08 10:25:00|5990.1|5988.3|5990.6|5988.8|5990.9|5989.1|5990|5988.2|85
1715164200000|2024-05-08 10:30:00|5990.4|5988.6|5989.8|5988|5990.4|5988.6|5989.2|5987.4|129
1715164500000|2024-05-08 10:35:00|5989.7|5987.9|5989.7|5987.9|5990.1|5988.3|5989.2|5987.4|107
1715164800000|2024-05-08 10:40:00|5989.6|5987.8|5989.6|5987.8|5990.7|5988.9|5989.5|5987.7|99
1715165100000|2024-05-08 10:45:00|5989.7|5987.9|5990.1|5988.3|5990.4|5988.6|5989.3|5987.5|84
1715165400000|2024-05-08 10:50:00|5990|5988.2|5991.2|5989.4|5991.6|5989.8|5989.9|5988.1|77
1715165700000|2024-05-08 10:55:00|5991.1|5989.3|5990.6|5988.8|5991.7|5989.9|5990.2|5988.4|75
1715166000000|2024-05-08 11:00:00|5990.4|5988.6|5992|5990.2|5992|5990.2|5990.1|5988.3|92
1715166300000|2024-05-08 11:05:00|5991.9|5990.1|5991.2|5989.4|5992.7|5990.9|5991|5989.2|106
1715166600000|2024-05-08 11:10:00|5991.1|5989.3|5989.6|5987.8|5991.3|5989.5|5989.1|5987.3|147
1715166900000|2024-05-08 11:15:00|5989.5|5987.7|5990.6|5988.8|5990.6|5988.8|5988.6|5986.8|146
1715167200000|2024-05-08 11:20:00|5990.5|5988.7|5991.3|5989.5|5991.3|5989.5|5990.3|5988.5|94
1715167500000|2024-05-08 11:25:00|5991.2|5989.4|5990.7|5988.9|5991.7|5989.9|5990.1|5988.3|125
1715167800000|2024-05-08 11:30:00|5990.8|5989|5989.5|5987.7|5990.8|5989|5988.6|5986.8|127
1715168100000|2024-05-08 11:35:00|5989.4|5987.6|5990|5988.2|5990.5|5988.7|5988.6|5986.8|130
1715168400000|2024-05-08 11:40:00|5989.9|5988.1|5990.3|5988.5|5991.8|5990|5989.7|5987.9|97
1715168700000|2024-05-08 11:45:00|5990.2|5988.4|5989.5|5987.7|5990.7|5988.9|5989.5|5987.7|113
1715169000000|2024-05-08 11:50:00|5989.6|5987.8|5988.6|5986.8|5989.6|5987.8|5988.5|5986.7|107
1715169300000|2024-05-08 11:55:00|5988.7|5986.9|5987.7|5985.9|5988.8|5987|5986.8|5985|145
1715169600000|2024-05-08 12:00:00|5988.1|5986.3|5987.9|5986.1|5989.1|5987.3|5986.8|5985|156
1715169900000|2024-05-08 12:05:00|5988|5986.2|5986.2|5984.4|5988.2|5986.4|5986.2|5984.4|132
1715170200000|2024-05-08 12:10:00|5986.3|5984.5|5985.8|5984|5986.4|5984.6|5984.8|5983|162
1715170500000|2024-05-08 12:15:00|5985.7|5983.9|5985.2|5983.4|5985.9|5984.1|5984.6|5982.8|186
1715170800000|2024-05-08 12:20:00|5985.3|5983.5|5986.3|5984.5|5986.8|5985|5985.1|5983.3|183
1715171100000|2024-05-08 12:25:00|5986.4|5984.6|5987.1|5985.3|5987.7|5985.9|5986.1|5984.3|143
1715171400000|2024-05-08 12:30:00|5987.2|5985.4|5987.8|5986|5988.7|5986.9|5987|5985.2|102
1715171700000|2024-05-08 12:35:00|5987.9|5986.1|5986.1|5984.3|5988.1|5986.3|5986.1|5984.3|137
1715172000000|2024-05-08 12:40:00|5986|5984.2|5987.8|5986|5988.1|5986.3|5986|5984.2|150
1715172300000|2024-05-08 12:45:00|5987.9|5986.1|5987.7|5985.9|5988.2|5986.4|5987.3|5985.5|101
1715172600000|2024-05-08 12:50:00|5987.8|5986|5987.3|5985.5|5988.3|5986.5|5987.2|5985.4|138
1715172900000|2024-05-08 12:55:00|5987.2|5985.4|5988.3|5986.5|5988.3|5986.5|5987|5985.2|96
1715173200000|2024-05-08 13:00:00|5988.4|5986.6|5991|5989.2|5991|5989.2|5988.3|5986.5|133
1715173500000|2024-05-08 13:05:00|5991.1|5989.3|5992.8|5991|5993.4|5991.6|5990.7|5988.9|160
1715173800000|2024-05-08 13:10:00|5992.9|5991.1|5991.4|5989.6|5992.9|5991.1|5991.2|5989.4|124
1715174100000|2024-05-08 13:15:00|5991.3|5989.5|5989.3|5987.5|5991.7|5989.9|5988.9|5987.1|146
1715174400000|2024-05-08 13:20:00|5989.4|5987.6|5990.8|5989|5991.3|5989.5|5989.4|5987.6|156
1715174700000|2024-05-08 13:25:00|5991.1|5989.3|5992.8|5991|5993.5|5991.7|5991.1|5989.3|131
1715175000000|2024-05-08 13:30:00|5992.7|5990.9|5994.8|5993|5994.9|5993.1|5991.8|5990|260
1715175300000|2024-05-08 13:35:00|5994.9|5993.1|5996.9|5995.1|5997.4|5995.6|5993.3|5991.5|272
1715175600000|2024-05-08 13:40:00|5997|5995.2|5994.8|5993|5997.5|5995.7|5994.7|5992.9|251
1715175900000|2024-05-08 13:45:00|5994.7|5992.9|5995|5993.2|5996.4|5994.6|5993.7|5991.9|233
1715176200000|2024-05-08 13:50:00|5994.9|5993.1|5993.4|5991.6|5994.9|5993.1|5992.4|5990.6|229
1715176500000|2024-05-08 13:55:00|5993.3|5991.5|5993.3|5991.5|5993.5|5991.7|5991.8|5990|187
1715176800000|2024-05-08 14:00:00|5993.4|5991.6|5994.5|5992.7|5995.8|5994|5993.3|5991.5|175
1715177100000|2024-05-08 14:05:00|5994.6|5992.8|5994.9|5993.1|5994.9|5993.1|5992.6|5990.8|124
1715177400000|2024-05-08 14:10:00|5994.8|5993|5997.3|5995.5|5997.7|5995.9|5994.8|5993|171
1715177700000|2024-05-08 14:15:00|5997.4|5995.6|5997.3|5995.5|5997.9|5996.1|5995.8|5994|177
1715178000000|2024-05-08 14:20:00|5997.2|5995.4|5998.7|5996.9|5999.9|5998.1|5996.3|5994.5|220
1715178300000|2024-05-08 14:25:00|5998.6|5996.8|5998.2|5996.4|5999.2|5997.4|5998.1|5996.3|163
1715178600000|2024-05-08 14:30:00|5998|5996.2|6000.6|5998.8|6000.7|5998.9|5997.6|5995.8|219
1715178900000|2024-05-08 14:35:00|6000.7|5998.9|5999.3|5997.5|6000.8|5999|5998.5|5996.7|220
1715179200000|2024-05-08 14:40:00|5999.2|5997.4|5999.3|5997.5|6000.8|5999|5998.9|5997.1|171
1715179500000|2024-05-08 14:45:00|5999.2|5997.4|5998.8|5997|6000.4|5998.6|5998.2|5996.4|177
1715179800000|2024-05-08 14:50:00|5998.9|5997.1|5999.3|5997.5|5999.7|5997.9|5998.7|5996.9|142
1715180100000|2024-05-08 14:55:00|5999.2|5997.4|5997.7|5995.9|5999.3|5997.5|5997.2|5995.4|179
1715180400000|2024-05-08 15:00:00|5997.8|5996|5997.8|5996|5999.8|5998|5997.3|5995.5|212
1715180700000|2024-05-08 15:05:00|5997.9|5996.1|5996.8|5995|5999.7|5997.9|5996.8|5995|177
1715181000000|2024-05-08 15:10:00|5996.9|5995.1|5994.8|5993|5996.9|5995.1|5994.4|5992.6|159
1715181300000|2024-05-08 15:15:00|5994.9|5993.1|5994.3|5992.5|5995.1|5993.3|5993.8|5992|136
1715181600000|2024-05-08 15:20:00|5994.4|5992.6|5994.8|5993|5996.3|5994.5|5993.8|5992|141
1715181900000|2024-05-08 15:25:00|5994.9|5993.1|5995.8|5994|5996.9|5995.1|5994.9|5993.1|156
1715182200000|2024-05-08 15:30:00|5995.9|5994.1|5997.9|5996.1|5997.9|5996.1|5994.8|5993|143
1715182500000|2024-05-08 15:35:00|5997.8|5996|5998.8|5997|5999.5|5997.7|5997.3|5995.5|141
1715182800000|2024-05-08 15:40:00|5998.7|5996.9|6000.4|5998.6|6000.5|5998.7|5998.4|5996.6|199
1715183100000|2024-05-08 15:45:00|6000.5|5998.7|6002.9|6001.1|6003.5|6001.7|5999.8|5998|188
1715183400000|2024-05-08 15:50:00|6003|6001.2|6001.9|6000.1|6003.7|6001.9|6001.9|6000.1|162
1715183700000|2024-05-08 15:55:00|6002|6000.2|6003.4|6001.6|6004.3|6002.5|6001.9|6000.1|139
1715184000000|2024-05-08 16:00:00|6003.3|6001.5|6002.7|6000.9|6004.2|6002.4|6002.5|6000.7|168
1715184300000|2024-05-08 16:05:00|6002.8|6001|6002.4|6000.6|6002.9|6001.1|6001.7|5999.9|117
1715184600000|2024-05-08 16:10:00|6002.3|6000.5|6000.5|5998.7|6002.6|6000.8|6000.3|5998.5|127
1715184900000|2024-05-08 16:15:00|6000.4|5998.6|6001.3|5999.5|6001.3|5999.5|6000.2|5998.4|103
1715185200000|2024-05-08 16:20:00|6001.2|5999.4|6000.8|5999|6001.3|5999.5|6000.3|5998.5|119
1715185500000|2024-05-08 16:25:00|6000.9|5999.1|6000.8|5999|6001.5|5999.7|6000.3|5998.5|122
1715185800000|2024-05-08 16:30:00|6000.7|5998.9|6000.9|5999.1|6000.9|5999.1|5999.8|5998|73
1715186100000|2024-05-08 16:35:00|6000.8|5999|5999.9|5998.1|6000.8|5999|5998.8|5997|133
1715186400000|2024-05-08 16:40:00|6000|5998.2|5999.9|5998.1|6000.3|5998.5|5999.3|5997.5|110
1715186700000|2024-05-08 16:45:00|5999.8|5998|6001|5999.2|6001.4|5999.6|5999.8|5998|74
1715187000000|2024-05-08 16:50:00|6000.9|5999.1|6000.9|5999.1|6001.1|5999.3|6000.3|5998.5|76
1715187300000|2024-05-08 16:55:00|6001|5999.2|6000.4|5998.6|6001.8|6000|6000.3|5998.5|134
1715187600000|2024-05-08 17:00:00|6000.5|5998.7|6000.5|5998.7|6000.9|5999.1|5998.7|5996.9|172
1715187900000|2024-05-08 17:05:00|6000.9|5999.1|6001.9|6000.1|6002.5|6000.7|6000.7|5998.9|122
1715188200000|2024-05-08 17:10:00|6001.8|6000|6001.9|6000.1|6002.4|6000.6|6001.3|5999.5|118
1715188500000|2024-05-08 17:15:00|6002|6000.2|6002.4|6000.6|6002.7|6000.9|6001.4|5999.6|97
1715188800000|2024-05-08 17:20:00|6002.3|6000.5|6001.9|6000.1|6003|6001.2|6001.8|6000|115
1715189100000|2024-05-08 17:25:00|6002|6000.2|6002.4|6000.6|6002.5|6000.7|6001.4|5999.6|101
1715189400000|2024-05-08 17:30:00|6002.5|6000.7|6002.5|6000.7|6003.4|6001.6|6001.9|6000.1|83
1715189700000|2024-05-08 17:35:00|6002.4|6000.6|6001.6|5999.8|6002.6|6000.8|6001.4|5999.6|79
1715190000000|2024-05-08 17:40:00|6001.7|5999.9|6002.5|6000.7|6003.3|6001.5|6001.4|5999.6|100
1715190300000|2024-05-08 17:45:00|6002.4|6000.6|6002.1|6000.3|6002.6|6000.8|6001.4|5999.6|110
1715190600000|2024-05-08 17:50:00|6002|6000.2|6002.8|6001|6002.8|6001|6001.9|6000.1|111
1715190900000|2024-05-08 17:55:00|6002.7|6000.9|6002|6000.2|6002.8|6001|6002|6000.2|122
1715191200000|2024-05-08 18:00:00|6001.9|6000.1|6000.9|5999.1|6001.9|6000.1|6000.4|5998.6|87
1715191500000|2024-05-08 18:05:00|6001|5999.2|6001|5999.2|6001|5999.2|6000.3|5998.5|64
1715191800000|2024-05-08 18:10:00|6000.9|5999.1|6001.4|5999.6|6001.5|5999.7|6000.8|5999|56
1715192100000|2024-05-08 18:15:00|6001.5|5999.7|6001.4|5999.6|6002.5|6000.7|6000.9|5999.1|84
1715192400000|2024-05-08 18:20:00|6001.5|5999.7|6002.2|6000.4|6002.3|6000.5|6001.3|5999.5|66
1715192700000|2024-05-08 18:25:00|6002.1|6000.3|6003|6001.2|6003.1|6001.3|6002|6000.2|57
1715193000000|2024-05-08 18:30:00|6002.9|6001.1|6002.9|6001.1|6003|6001.2|6002.3|6000.5|74
1715193300000|2024-05-08 18:35:00|6003|6001.2|6003.2|6001.4|6003.4|6001.6|6002.4|6000.6|73
1715193600000|2024-05-08 18:40:00|6003.3|6001.5|6003|6001.2|6003.4|6001.6|6001.9|6000.1|71
1715193900000|2024-05-08 18:45:00|6002.9|6001.1|6001.9|6000.1|6002.9|6001.1|6001.7|5999.9|47
1715194200000|2024-05-08 18:50:00|6001.7|5999.9|6001.4|5999.6|6001.9|6000.1|6001.1|5999.3|43
1715194500000|2024-05-08 18:55:00|6001.3|5999.5|6000.1|5997.1|6001.4|5999.6|5999.3|5996.9|60
1715194800000|2024-05-08 19:00:00|6000|5997|5999.9|5998.1|6000.2|5998.1|5998|5996.2|103
1715195100000|2024-05-08 19:05:00|5999.6|5997.8|5999.5|5997.7|5999.9|5998.1|5999.4|5997.6|58
1715195400000|2024-05-08 19:10:00|5999.6|5997.8|5999.3|5997.5|6000|5998.2|5998.9|5997.1|73
1715195700000|2024-05-08 19:15:00|5999.4|5997.6|6000|5998.2|6000.1|5998.3|5999.1|5997.3|42
1715196000000|2024-05-08 19:20:00|5999.9|5998.1|5999.4|5997.6|6000.1|5998.3|5999.3|5997.5|54
1715196300000|2024-05-08 19:25:00|5999.7|5997.9|5999|5997.2|5999.7|5997.9|5998.6|5996.8|46
1715196600000|2024-05-08 19:30:00|5998.9|5997.1|5999.4|5997.6|5999.5|5997.7|5998|5996.2|57
1715196900000|2024-05-08 19:35:00|5999.5|5997.7|5997.5|5995.7|5999.5|5997.7|5997.5|5995.7|72
1715197200000|2024-05-08 19:40:00|5997.6|5995.8|5999.1|5997.3|5999.1|5997.3|5997.5|5995.7|96
1715197500000|2024-05-08 19:45:00|5999.2|5997.4|6000.1|5998.3|6000.2|5998.4|5999|5997.2|83
1715197800000|2024-05-08 19:50:00|6000.2|5998.4|5999.9|5998.1|6000.6|5998.8|5999.7|5997.9|52
1715198100000|2024-05-08 19:55:00|6000|5998.2|6001.1|5999.3|6001.3|5999.5|5999.9|5998.1|99
1715198400000|2024-05-08 20:00:00|6001|5999.2|6000.6|5998.8|6001.6|5999.8|6000.5|5998.7|52
1715198700000|2024-05-08 20:05:00|6000.5|5998.7|6000.6|5998.8|6000.7|5998.9|5999.5|5997.7|33
1715199000000|2024-05-08 20:10:00|6000.5|5998.7|6000.6|5998.8|6001|5999.2|6000.2|5998.4|59
1715199300000|2024-05-08 20:15:00|6000.5|5998.7|6000.5|5998.7|6001|5999.2|6000.4|5998.6|70
1715199600000|2024-05-08 20:20:00|6000.2|5998.4|6000.9|5999.1|6000.9|5999.1|6000.1|5998.3|34
1715199900000|2024-05-08 20:25:00|6001|5999.2|6000.9|5999.1|6001|5999.2|6000.7|5998.9|38
1715200200000|2024-05-08 20:30:00|6000.8|5999|6002|6000.2|6002.1|6000.3|6000.8|5999|34
1715200500000|2024-05-08 20:35:00|6002.1|6000.3|6003.9|6002.1|6004|6002.2|6002|6000.2|46
1715200800000|2024-05-08 20:40:00|6004|6002.2|6004.4|6002.6|6005|6003.2|6003.9|6002.1|81
1715201100000|2024-05-08 20:45:00|6004.5|6002.7|6004.4|6002.6|6005.1|6002.7|6004|6002|65
1715201400000|2024-05-08 20:50:00|6004.5|6002.7|6005|6003.2|6005|6003.2|6004.4|6002.6|64
1715201700000|2024-05-08 20:55:00|6005.9|6002.3|6006.1|6001.3|6007|6002.4|6005.8|6001.3|61
1715202000000|2024-05-08 21:00:00|6006.5|6001.6|6005|5999.2|6007|6001.8|6000.8|5995|39
1715202300000|2024-05-08 21:05:00|6005.5|5999.7|6004.7|5998.9|6005.5|5999.7|6003.4|5997.6|39
1715202600000|2024-05-08 21:10:00|6003.8|5998|6003.7|5997.9|6005|5999.4|6003.4|5997.6|56
1715202900000|2024-05-08 21:15:00|6003.9|5998.1|6003.6|5997.8|6004.1|5998.3|6003.4|5997.6|49
1715203200000|2024-05-08 21:20:00|6003.7|5997.9|6003.1|5997.3|6003.8|5998|6003|5997.2|54
1715203500000|2024-05-08 21:25:00|6003.3|5997.5|6003.5|5997.7|6003.9|5998.1|6003|5997.2|39
1715203800000|2024-05-08 21:30:00|6003.4|5997.6|6004.4|5998.6|6004.5|5998.8|6003.2|5997.4|90
1715204100000|2024-05-08 21:35:00|6004.5|5998.7|6005|5999.2|6005.4|5999.6|6004.1|5998.3|84
1715204400000|2024-05-08 21:40:00|6004.9|5999.1|6004.6|5998.8|6005.2|6000.1|6004.4|5998.6|50
1715204700000|2024-05-08 21:45:00|6004.8|5999|6005.6|5999.8|6005.7|6000.6|6004.7|5998.9|95
1715205000000|2024-05-08 21:50:00|6005.5|5999.7|6007.6|6002.7|6008.3|6003.1|6005.5|5999.7|74
1715205300000|2024-05-08 21:55:00|6007.5|6002.8|6007.8|6003|6009|6003.4|6007.4|6002.6|96
1715205600000|2024-05-08 22:00:00|6008|6003.2|6007.6|6002.8|6008.7|6003.9|6006.6|6001.8|76
1715205900000|2024-05-08 22:05:00|6006.7|6003.7|6005.6|6002.6|6006.9|6003.9|6005.4|6002.6|31
1715206200000|2024-05-08 22:10:00|6005.7|6002.7|6004.8|6001.8|6005.8|6002.8|6004|6001.5|68
1715206500000|2024-05-08 22:15:00|6005|6002|6005.1|6002.1|6005.6|6002.8|6004.4|6001.9|46
1715206800000|2024-05-08 22:20:00|6005|6002|6005.5|6002.5|6005.6|6003.3|6004.4|6001.8|41
1715207100000|2024-05-08 22:25:00|6005.6|6002.6|6005.7|6002.7|6005.7|6002.7|6004.9|6001.9|38
1715207400000|2024-05-08 22:30:00|6005.8|6002.8|6008.1|6005.1|6008.7|6005.7|6005.8|6002.8|82
1715207700000|2024-05-08 22:35:00|6007.8|6004.8|6008.5|6005.5|6009.2|6006.6|6007.7|6004.7|36
1715208000000|2024-05-08 22:40:00|6008.6|6005.6|6008.3|6005.3|6008.8|6005.9|6007.6|6005.1|32
1715208300000|2024-05-08 22:45:00|6008.2|6005.2|6006.8|6005|6008.3|6005.8|6006.7|6004.3|34
1715208600000|2024-05-08 22:50:00|6006.7|6004.9|6006.9|6005.1|6007|6005.2|6006.7|6004.9|24
1715208900000|2024-05-08 22:55:00|6007|6005.2|6008.3|6005.3|6008.3|6005.5|6006.8|6004.4|30
1715209200000|2024-05-08 23:00:00|6008.2|6005.2|6007|6005.2|6008.3|6005.9|6006.9|6004.8|111
1715209500000|2024-05-08 23:05:00|6006.9|6005.1|6007|6004|6007.7|6005.1|6006.4|6003.7|47
1715209800000|2024-05-08 23:10:00|6007.2|6004.2|6006.2|6003.2|6007.3|6004.3|6006.2|6003.2|50
1715210100000|2024-05-08 23:15:00|6006.1|6003.1|6005.4|6002.4|6006.2|6003.2|6005.4|6002.4|38
1715210400000|2024-05-08 23:20:00|6005.5|6002.5|6005.5|6002.5|6006|6003|6005.5|6002.5|10
1715210700000|2024-05-08 23:25:00|6005.6|6002.6|6005.8|6002.8|6006.2|6003.2|6005.5|6002.5|24
1715211000000|2024-05-08 23:30:00|6005.7|6002.7|6006|6003|6006|6003.8|6004.4|6002.2|43
1715211300000|2024-05-08 23:35:00|6005.9|6002.9|6005|6002|6006|6003|6004.8|6001.8|38
1715211600000|2024-05-08 23:40:00|6004.7|6001.7|6004.4|6002.6|6005.1|6002.8|6003.6|6000.9|72
1715211900000|2024-05-08 23:45:00|6004.3|6002.5|6004.6|6002.8|6005.5|6003.7|6004.1|6002.3|62
1715212200000|2024-05-08 23:50:00|6004.5|6002.7|6006|6004.2|6006.3|6004.2|6004.5|6002.1|76
1715212500000|2024-05-08 23:55:00|6005.9|6004.1|6004.7|6002.9|6006.3|6004.1|6004.3|6002|80
1715212800000|2024-05-09 00:00:00|6004.6|6002.8|6003|6001.2|6004.6|6002.8|6001.1|5999.3|153
1715213100000|2024-05-09 00:05:00|6003.1|6001.3|6001.9|6000.1|6005|6003.2|6001.9|6000.1|132
1715213400000|2024-05-09 00:10:00|6001.8|6000|5999.4|5997.6|6001.9|6000.1|5998.4|5996.6|136
1715213700000|2024-05-09 00:15:00|5999.5|5997.7|6000.9|5999.1|6002.5|6000.7|5999.4|5997.6|116
1715214000000|2024-05-09 00:20:00|6000.8|5999|5997.7|5995.9|6000.9|5999.1|5997.7|5995.3|88
1715214300000|2024-05-09 00:25:00|5998.4|5995.4|5997.9|5996.1|5999|5996.6|5996.9|5995.1|145
1715214600000|2024-05-09 00:30:00|5998|5996.2|5998.8|5997|5999.5|5997.7|5998|5996.2|95
1715214900000|2024-05-09 00:35:00|5998.7|5996.9|5997|5995.2|5998.9|5997.1|5996|5994.2|87
1715215200000|2024-05-09 00:40:00|5997.1|5995.3|5994.8|5993|5997.3|5995.5|5994.7|5992.9|66
1715215500000|2024-05-09 00:45:00|5994.9|5993.1|5997.4|5995.6|5997.9|5996.1|5994.4|5992.6|107
1715215800000|2024-05-09 00:50:00|5997.5|5995.7|5996.4|5994.6|5997.5|5995.7|5996.3|5994.5|125
1715216100000|2024-05-09 00:55:00|5996.5|5994.7|5994.9|5993.1|5996.6|5994.8|5993.8|5992|167
1715216400000|2024-05-09 01:00:00|5995.1|5993.3|5995.9|5994.1|5996|5994.2|5994.4|5992.6|198
1715216700000|2024-05-09 01:05:00|5996|5994.2|5997.4|5995.6|5998.4|5996.6|5995.8|5994|157
1715217000000|2024-05-09 01:10:00|5997.5|5995.7|5998.9|5997.1|5999.4|5997.4|5997.4|5995.6|104
1715217300000|2024-05-09 01:15:00|5998.8|5997|6001.5|5999.7|6001.5|5999.7|5998.1|5996.3|147
1715217600000|2024-05-09 01:20:00|6001.4|5999.6|6001.8|6000|6003.6|6001.8|6001.4|5999.6|106
1715217900000|2024-05-09 01:25:00|6001.9|6000.1|6003.5|6001.7|6003.5|6001.7|6001.8|6000|84
1715218200000|2024-05-09 01:30:00|6003.4|6001.6|6006.6|6004.8|6006.8|6005|6003|6001.2|236
1715218500000|2024-05-09 01:35:00|6006.7|6004.9|6004.7|6002.9|6006.7|6004.9|6003.8|6002|164
1715218800000|2024-05-09 01:40:00|6005|6003.2|6008.9|6007.1|6009.8|6008|6005|6003.2|141
1715219100000|2024-05-09 01:45:00|6009|6007.2|6006.7|6004.9|6009.2|6007.4|6006.1|6004.3|156
1715219400000|2024-05-09 01:50:00|6006.6|6004.8|6007.4|6005.6|6007.9|6006.1|6006.2|6004.4|162
1715219700000|2024-05-09 01:55:00|6007.5|6005.7|6006.9|6005.1|6007.9|6006.1|6006.8|6005|145
1715220000000|2024-05-09 02:00:00|6006.8|6005|6005.9|6004.1|6006.9|6005.1|6005.3|6003.5|124
1715220300000|2024-05-09 02:05:00|6005.8|6004|6003.4|6001.6|6005.9|6004.1|6002.7|6000.9|131
1715220600000|2024-05-09 02:10:00|6003.5|6001.7|6004.9|6003.1|6006|6004.2|6003.5|6001.7|147
1715220900000|2024-05-09 02:15:00|6005|6003.2|6004.7|6002.9|6005.4|6003.6|6003.8|6001.5|113
1715221200000|2024-05-09 02:20:00|6004.8|6003|6003.8|6002|6005.5|6003.7|6003.7|6001.9|102
1715221500000|2024-05-09 02:25:00|6003.9|6002.1|6002.9|6001.1|6004.9|6003.1|6002.9|6001.1|96
1715221800000|2024-05-09 02:30:00|6002.8|6001|6003.2|6001.4|6003.5|6001.7|6002.1|6000.3|129
1715222100000|2024-05-09 02:35:00|6003|6001.2|6003.8|6002|6004|6002.2|6002.5|6000.7|119
1715222400000|2024-05-09 02:40:00|6003.9|6002.1|6002.8|6001|6003.9|6002.1|6002.3|6000.5|67
1715222700000|2024-05-09 02:45:00|6002.9|6001.1|6003.4|6001.6|6003.5|6001.7|6002.5|6000.7|96
1715223000000|2024-05-09 02:50:00|6003.5|6001.7|6004.2|6002.4|6004.5|6002.7|6003|6001.2|111
1715223300000|2024-05-09 02:55:00|6004.3|6002.5|6004.3|6002.5|6004.9|6003.1|6003.6|6001.8|91
1715223600000|2024-05-09 03:00:00|6004.4|6002.6|6004.8|6003|6005.6|6003.8|6003.4|6001.6|120
1715223900000|2024-05-09 03:05:00|6004.9|6003.1|6006.5|6004.7|6006.6|6004.8|6004.5|6002.7|123
1715224200000|2024-05-09 03:10:00|6006.6|6004.8|6007.8|6006|6008.4|6006.6|6006.4|6004.6|127
1715224500000|2024-05-09 03:15:00|6007.9|6006.1|6007.3|6005.5|6008.3|6006.5|6006.7|6004.9|111
1715224800000|2024-05-09 03:20:00|6007.5|6005.7|6007.3|6005.5|6009.1|6007.3|6006.2|6004.4|154
1715225100000|2024-05-09 03:25:00|6007|6005.2|6006.7|6004.9|6007|6005.2|6005.9|6004.1|141
1715225400000|2024-05-09 03:30:00|6006.8|6005|6004.9|6003.1|6006.8|6005|6004.6|6002.8|120
1715225700000|2024-05-09 03:35:00|6005|6003.2|6005.8|6004|6005.9|6004.1|6003.7|6001.9|147
1715226000000|2024-05-09 03:40:00|6005.7|6003.9|6004.9|6003.1|6005.8|6004|6004.8|6003|102
1715226300000|2024-05-09 03:45:00|6004.8|6003|6006.7|6004.9|6006.8|6005|6004.7|6002.9|90
1715226600000|2024-05-09 03:50:00|6006.6|6004.8|6006.4|6004.6|6006.7|6004.9|6006.2|6004.4|58
1715226900000|2024-05-09 03:55:00|6006.5|6004.7|6007.3|6005.5|6007.7|6005.9|6006.4|6004.6|88
1715227200000|2024-05-09 04:00:00|6007.4|6005.6|6008.8|6007|6008.9|6007.1|6007.1|6005.3|122
1715227500000|2024-05-09 04:05:00|6008.7|6006.9|6008.3|6006.5|6009.1|6007.3|6007.8|6006|102
1715227800000|2024-05-09 04:10:00|6008.4|6006.6|6008.5|6006.7|6008.9|6007.1|6007.4|6005.6|112
1715228100000|2024-05-09 04:15:00|6008.4|6006.6|6009.4|6007.6|6009.4|6007.6|6008.4|6006.6|103
1715228400000|2024-05-09 04:20:00|6009.3|6007.5|6008.3|6006.5|6009.5|6007.7|6008.3|6006.5|89
1715228700000|2024-05-09 04:25:00|6008.4|6006.6|6008.4|6006.6|6008.5|6006.7|6007.7|6005.9|80
1715229000000|2024-05-09 04:30:00|6008.3|6006.5|6006.8|6005|6008.4|6006.6|6006.2|6004.4|91
1715229300000|2024-05-09 04:35:00|6006.9|6005.1|6006.1|6004.3|6007.3|6005.5|6006.1|6004.3|94
1715229600000|2024-05-09 04:40:00|6006|6004.2|6005.3|6003.5|6006|6004.2|6005|6003.2|61
1715229900000|2024-05-09 04:45:00|6005.4|6003.6|6004.3|6002.5|6005.5|6003.7|6003.7|6001.9|74
1715230200000|2024-05-09 04:50:00|6004.2|6002.4|6004.5|6002.7|6004.8|6003|6004.2|6002.4|85
1715230500000|2024-05-09 04:55:00|6004.4|6002.6|6003.8|6002|6004.7|6002.9|6003.4|6001.6|77
1715230800000|2024-05-09 05:00:00|6003.9|6002.1|6004|6002.2|6005|6003.2|6003.8|6002|97
1715231100000|2024-05-09 05:05:00|6003.9|6002.1|6004.9|6003.1|6005|6003.2|6003.3|6001.5|84
1715231400000|2024-05-09 05:10:00|6005|6003.2|6003.8|6002|6005.4|6003.6|6003.8|6002|102
1715231700000|2024-05-09 05:15:00|6003.6|6001.8|6003.5|6001.7|6003.8|6002|6003.3|6001.5|114
1715232000000|2024-05-09 05:20:00|6003.4|6001.6|6004.9|6003.1|6005|6003.2|6003.2|6001.4|58
1715232300000|2024-05-09 05:25:00|6004.8|6003|6003.8|6002|6004.9|6003.1|6003.8|6002|75
1715232600000|2024-05-09 05:30:00|6003.7|6001.9|6005.4|6003.6|6005.5|6003.7|6003.2|6001.4|72
1715232900000|2024-05-09 05:35:00|6005.5|6003.7|6003.9|6002.1|6005.5|6003.7|6003.4|6001.6|70
1715233200000|2024-05-09 05:40:00|6003.8|6002|6002.9|6001.1|6004.4|6002.6|6002.6|6000.8|90
1715233500000|2024-05-09 05:45:00|6003.2|6001.4|6003.4|6001.6|6004|6002.2|6003.2|6001.4|77
1715233800000|2024-05-09 05:50:00|6003.5|6001.7|6003.9|6002.1|6004.9|6003.1|6002.4|6000.6|94
1715234100000|2024-05-09 05:55:00|6004|6002.2|6003.9|6002.1|6004.5|6002.7|6002.7|6000.9|98
1715234400000|2024-05-09 06:00:00|6003.8|6002|6002.3|6000.5|6003.9|6002.1|6001.2|5999.4|181
1715234700000|2024-05-09 06:05:00|6002.4|6000.6|6001.4|5999.6|6002.5|6000.7|6001.4|5999.6|140
1715235000000|2024-05-09 06:10:00|6001.3|5999.5|6001.1|5999.3|6002.1|6000.3|6001|5999.2|135
1715235300000|2024-05-09 06:15:00|6001|5999.2|5997.8|5996|6001.5|5999.7|5997.7|5995.9|154
1715235600000|2024-05-09 06:20:00|5997.9|5996.1|5998|5996.2|5998.2|5996.4|5996.7|5994.9|112
1715235900000|2024-05-09 06:25:00|5998.3|5996.5|5998.9|5997.1|5999.1|5997.3|5997.6|5995.8|113
1715236200000|2024-05-09 06:30:00|5999|5997.2|5998.6|5996.8|5999.8|5998|5998.1|5996.3|113
1715236500000|2024-05-09 06:35:00|5998.8|5997|5998|5996.2|6000.1|5998.3|5998|5996.2|84
1715236800000|2024-05-09 06:40:00|5997.9|5996.1|5995.8|5994|5998.3|5996.5|5995.3|5993.5|157
1715237100000|2024-05-09 06:45:00|5995.9|5994.1|5996|5994.2|5996.7|5994.9|5995.2|5993.4|128
1715237400000|2024-05-09 06:50:00|5995.8|5994|5995.2|5993.4|5996.5|5994.7|5995.2|5993.4|107
1715237700000|2024-05-09 06:55:00|5995.1|5993.3|5995.8|5994|5996.2|5994.4|5993.6|5991.8|135
1715238000000|2024-05-09 07:00:00|5995.7|5993.9|5994.8|5993|5996.5|5994.7|5993.7|5991.9|171
1715238300000|2024-05-09 07:05:00|5994.5|5992.7|5996.4|5994.6|5996.8|5995|5994.4|5992.6|148
1715238600000|2024-05-09 07:10:00|5996.3|5994.5|5998.3|5996.5|5998.9|5997.1|5996.2|5994.4|153
1715238900000|2024-05-09 07:15:00|5998.4|5996.6|5998.8|5997|5998.9|5997.1|5997.2|5995.4|126
1715239200000|2024-05-09 07:20:00|5998.9|5997.1|5996.8|5995|5998.9|5997.1|5996.3|5994.5|152
1715239500000|2024-05-09 07:25:00|5996.9|5995.1|5996.3|5994.5|5997.8|5996|5995.3|5993.5|125
1715239800000|2024-05-09 07:30:00|5996.2|5994.4|5997.7|5995.9|5997.9|5996.1|5995.8|5994|125
1715240100000|2024-05-09 07:35:00|5997.8|5996|5999.2|5997.4|5999.5|5997.7|5997.4|5995.6|170
1715240400000|2024-05-09 07:40:00|5999.1|5997.3|5995.6|5993.8|5999.5|5997.7|5995.4|5993.6|151
1715240700000|2024-05-09 07:45:00|5995.7|5993.9|5994.9|5993.1|5996.3|5994.5|5994.8|5993|161
1715241000000|2024-05-09 07:50:00|5994.8|5993|5997.7|5995.9|5997.9|5996.1|5994.8|5993|160
1715241300000|2024-05-09 07:55:00|5997.6|5995.8|5999.3|5997.5|5999.8|5998|5997.5|5995.7|166
1715241600000|2024-05-09 08:00:00|5999.5|5997.7|5998.2|5996.4|6000|5998.2|5997.5|5995.7|138
1715241900000|2024-05-09 08:05:00|5998.3|5996.5|5998.8|5997|5999.4|5997.6|5998.1|5996.3|154
1715242200000|2024-05-09 08:10:00|5998.9|5997.1|5999.5|5997.7|5999.5|5997.7|5998.5|5996.7|157
1715242500000|2024-05-09 08:15:00|5999.4|5997.6|6001.8|6000|6002|6000.2|5998.9|5997.1|115
1715242800000|2024-05-09 08:20:00|6001.9|6000.1|5999.6|5997.8|6001.9|6000.1|5999.3|5997.5|120
1715243100000|2024-05-09 08:25:00|5999.7|5997.9|5997.3|5995.5|5999.8|5998|5996.7|5994.9|100
1715243400000|2024-05-09 08:30:00|5997.2|5995.4|5994.3|5992.5|5997.2|5995.4|5993.7|5991.4|141
1715243700000|2024-05-09 08:35:00|5994.2|5992.4|5994.8|5993|5995|5993.2|5993.6|5991.5|112
1715244000000|2024-05-09 08:40:00|5994.7|5992.9|5996.1|5994.3|5996.2|5994.4|5994.3|5992.5|142
1715244300000|2024-05-09 08:45:00|5996.2|5994.4|5995.6|5993.8|5996.7|5994.9|5995.1|5993.3|112
1715244600000|2024-05-09 08:50:00|5995.7|5993.9|5995.7|5993.9|5996.6|5994.8|5995.2|5993.2|126
1715244900000|2024-05-09 08:55:00|5996.2|5993.2|5996.7|5994.9|5996.8|5995|5995.4|5993.1|126
1715245200000|2024-05-09 09:00:00|5996.8|5995|5998.3|5996.5|5998.4|5996.6|5996.7|5994.9|117
1715245500000|2024-05-09 09:05:00|5998.4|5996.6|6000.4|5998.6|6000.7|5998.9|5998.4|5996.6|97
1715245800000|2024-05-09 09:10:00|6000.3|5998.5|5997.9|5996.1|6001.5|5999|5997.9|5996.1|129
1715246100000|2024-05-09 09:15:00|5998.2|5996.4|5996.3|5994.5|5999.3|5997.5|5995.8|5994|131
1715246400000|2024-05-09 09:20:00|5996.4|5994.6|5998.3|5996.5|5998.3|5996.5|5996.4|5994.6|137
1715246700000|2024-05-09 09:25:00|5998.2|5996.4|5997.8|5996|5998.6|5996.8|5997.5|5995.7|151
1715247000000|2024-05-09 09:30:00|5997.9|5996.1|5998.5|5996.7|5999.2|5997.4|5997.1|5995.3|113
1715247300000|2024-05-09 09:35:00|5998.6|5996.8|5999|5997.2|5999.3|5997.5|5998.3|5996.5|93
1715247600000|2024-05-09 09:40:00|5998.9|5997.1|5999.4|5997.6|5999.8|5998|5998.5|5996.7|130
1715247900000|2024-05-09 09:45:00|5999.5|5997.7|5998.6|5996.8|5999.5|5997.7|5998.2|5996.4|85
1715248200000|2024-05-09 09:50:00|5998.7|5996.9|6000.2|5998.4|6000.3|5998.5|5998.3|5996.5|118
1715248500000|2024-05-09 09:55:00|6000|5998.2|5999.4|5997.6|6000|5998.2|5998.5|5996.7|100
1715248800000|2024-05-09 10:00:00|5999.3|5997.5|5999.6|5997.8|5999.8|5998|5998.6|5996.8|152
1715249100000|2024-05-09 10:05:00|5999.7|5997.9|6000.7|5998.9|6001|5999.2|5999.3|5997.5|127
1715249400000|2024-05-09 10:10:00|6000.8|5999|6002.4|6000.6|6002.5|6000.7|6000.8|5999|106
1715249700000|2024-05-09 10:15:00|6002.5|6000.7|6001.9|6000.1|6002.5|6000.7|6001.2|5999.4|95
1715250000000|2024-05-09 10:20:00|6001.8|6000|6002.2|6000.4|6002.7|6000.9|6001.6|5999.8|87
1715250300000|2024-05-09 10:25:00|6001.9|6000.1|6003.9|6002.1|6003.9|6002.1|6001.8|6000|94
1715250600000|2024-05-09 10:30:00|6003.8|6002|6004.2|6002.4|6004.3|6002.5|6002.8|6001|94
1715250900000|2024-05-09 10:35:00|6004.1|6002.3|6005.9|6004.1|6005.9|6004.1|6003.8|6002|80
1715251200000|2024-05-09 10:40:00|6005.8|6004|6004.9|6003.1|6006.1|6004.3|6004.4|6002.6|101
1715251500000|2024-05-09 10:45:00|6004.8|6003|6004.2|6002.4|6004.9|6003.1|6003.5|6001.7|62
1715251800000|2024-05-09 10:50:00|6004.1|6002.3|6001.8|6000|6004.1|6002.3|6001.7|5999.9|127
1715252100000|2024-05-09 10:55:00|6001.9|6000.1|6001|5998|6002.7|6000.6|6000.3|5998|162
1715252400000|2024-05-09 11:00:00|6001.1|5998.1|6000.3|5998.5|6002.9|6000.7|5999.9|5996.9|297
1715252700000|2024-05-09 11:05:00|6000.2|5998.4|5998.1|5996.3|6001|5999.2|5997.8|5996|244
1715253000000|2024-05-09 11:10:00|5998.3|5996.5|5999.2|5997.4|5999.6|5997.8|5996.9|5995.1|159
1715253300000|2024-05-09 11:15:00|5999.1|5997.3|5999.7|5997.9|6000.3|5998.5|5998.3|5996.5|134
1715253600000|2024-05-09 11:20:00|5999.6|5997.8|5999.8|5998|6000.6|5998.8|5998.8|5997|168
1715253900000|2024-05-09 11:25:00|5999.7|5997.9|5998.4|5996.6|5999.8|5998|5998.3|5996.5|139
1715254200000|2024-05-09 11:30:00|5998.3|5996.5|5998.6|5996.8|5999.4|5997.6|5997.3|5995.5|166
1715254500000|2024-05-09 11:35:00|5998.4|5996.6|5999.3|5997.5|6001.8|6000|5998.3|5996.5|233
1715254800000|2024-05-09 11:40:00|5999.4|5997.6|5998.7|5996.9|5999.9|5998.1|5997.8|5996|295
1715255100000|2024-05-09 11:45:00|5998.8|5997|6001.7|5999.9|6001.9|6000.1|5998|5996.2|262
1715255400000|2024-05-09 11:50:00|6001.8|6000|6004.1|6002.3|6004.9|6003.1|6001.8|6000|197
1715255700000|2024-05-09 11:55:00|6004|6002.2|6002|6000.2|6004|6002.2|6001.9|6000.1|207
1715256000000|2024-05-09 12:00:00|6001.9|6000.1|6003.1|6001.3|6004.4|6002.6|6001.3|5999.5|233
1715256300000|2024-05-09 12:05:00|6003.2|6001.4|6002.8|6001|6004.3|6002.5|6002.7|6000.9|178
1715256600000|2024-05-09 12:10:00|6002.9|6001.1|6004.8|6003|6004.8|6003|6002.6|6000.8|166
1715256900000|2024-05-09 12:15:00|6004.7|6002.9|6003.9|6002.1|6004.8|6003|6003.2|6001.4|193
1715257200000|2024-05-09 12:20:00|6003.8|6002|6003.8|6002|6005|6003.2|6002.2|6000.4|198
1715257500000|2024-05-09 12:25:00|6003.9|6002.1|6005.7|6002.7|6005.7|6002.7|6003.2|6001.1|205
1715257800000|2024-05-09 12:30:00|6005.9|6001.9|6016.3|6014.5|6018.1|6016.3|6005.9|6001.9|562
1715258100000|2024-05-09 12:35:00|6016.2|6014.4|6018.8|6017|6019.5|6017.7|6014.1|6012.3|450
1715258400000|2024-05-09 12:40:00|6018.7|6016.9|6020.3|6018.5|6021.6|6019.8|6017.6|6015.8|324
1715258700000|2024-05-09 12:45:00|6020.4|6018.6|6016.2|6014.4|6020.5|6018.7|6014.6|6012.8|374
1715259000000|2024-05-09 12:50:00|6016.5|6014.7|6018.3|6016.5|6019.7|6017.9|6016.1|6014.3|284
1715259300000|2024-05-09 12:55:00|6018.2|6016.4|6016.4|6014.6|6018.2|6016.4|6014.8|6013|327
1715259600000|2024-05-09 13:00:00|6016.3|6014.5|6012.2|6010.4|6016.7|6014.9|6012.1|6010.3|320
1715259900000|2024-05-09 13:05:00|6011.9|6010.1|6011.2|6009.4|6013.3|6011.5|6011.2|6009.4|261
1715260200000|2024-05-09 13:10:00|6011.1|6009.3|6009.2|6007.4|6011.2|6009.4|6008.8|6007|347
1715260500000|2024-05-09 13:15:00|6009.1|6007.3|6009.2|6007.4|6010.3|6008.5|6006.6|6004.8|345
1715260800000|2024-05-09 13:20:00|6009.3|6007.5|6010.6|6008.8|6011.3|6009.5|6009.1|6007.3|285
1715261100000|2024-05-09 13:25:00|6010.5|6008.7|6010.7|6008.9|6012.4|6010.6|6009.9|6008.1|218
1715261400000|2024-05-09 13:30:00|6010.8|6009|6012|6010.2|6012.8|6011|6009.8|6008|311
1715261700000|2024-05-09 13:35:00|6012.1|6010.3|6013.9|6012.1|6014.6|6012.8|6011.3|6009.5|291
1715262000000|2024-05-09 13:40:00|6014.1|6012.3|6016.1|6014.3|6016.1|6014.3|6012.3|6010.5|357
1715262300000|2024-05-09 13:45:00|6016.2|6014.4|6015.9|6014.1|6016.8|6015|6014.8|6013|265
1715262600000|2024-05-09 13:50:00|6015.8|6014|6017.2|6015.4|6017.4|6015.6|6014.8|6013|219
1715262900000|2024-05-09 13:55:00|6017.3|6015.5|6014.7|6012.9|6018|6016.2|6014.6|6012.8|280
1715263200000|2024-05-09 14:00:00|6014.8|6013|6017.8|6016|6018.9|6017.1|6014.6|6012.8|289
1715263500000|2024-05-09 14:05:00|6017.3|6015.5|6017.1|6015.3|6017.9|6016.1|6016.2|6014.4|263
1715263800000|2024-05-09 14:10:00|6017|6015.2|6017|6015.2|6017.9|6016.1|6016.2|6014.4|233
1715264100000|2024-05-09 14:15:00|6016.9|6015.1|6017.8|6016|6020|6018.2|6016.3|6014.5|244
1715264400000|2024-05-09 14:20:00|6017.9|6016.1|6021.6|6019.8|6021.6|6019.8|6017.8|6016|252
1715264700000|2024-05-09 14:25:00|6021.7|6019.9|6021.6|6019.8|6022.9|6020.6|6020.9|6019.1|261
1715265000000|2024-05-09 14:30:00|6021.4|6019.6|6023.4|6021.6|6025.1|6023.3|6021.4|6019.5|215
1715265300000|2024-05-09 14:35:00|6023.5|6021.7|6025.9|6024.1|6026.1|6024.3|6023.2|6021.4|205
1715265600000|2024-05-09 14:40:00|6025.8|6024|6022.8|6021|6026.3|6024.5|6022.8|6021|200
1715265900000|2024-05-09 14:45:00|6022.9|6021.1|6021.1|6019.3|6023.1|6021.3|6020.5|6018.7|216
1715266200000|2024-05-09 14:50:00|6021.2|6019.4|6021.9|6020.1|6023.5|6021.7|6021.1|6019.3|253
1715266500000|2024-05-09 14:55:00|6022|6020.2|6021.3|6019.5|6022|6020.2|6020.3|6018.5|215
1715266800000|2024-05-09 15:00:00|6021.4|6019.6|6021|6019.2|6022.6|6020.8|6020.4|6018.6|245
1715267100000|2024-05-09 15:05:00|6021.1|6019.3|6023.5|6021.7|6023.7|6021.9|6020.6|6018.8|196
1715267400000|2024-05-09 15:10:00|6023.6|6021.8|6024.7|6022.9|6025.4|6023.6|6023.6|6021.8|206
1715267700000|2024-05-09 15:15:00|6024.8|6023|6021.3|6019.5|6025.7|6023.9|6021.1|6019.3|166
1715268000000|2024-05-09 15:20:00|6021.2|6019.4|6020.7|6018.9|6022.1|6020.3|6020.3|6018.5|124
1715268300000|2024-05-09 15:25:00|6020.6|6018.8|6021.6|6019.8|6021.6|6019.8|6020.2|6018.4|148
1715268600000|2024-05-09 15:30:00|6021.7|6019.9|6022.2|6020.4|6022.4|6020.6|6020.9|6019.1|158
1715268900000|2024-05-09 15:35:00|6022.3|6020.5|6020.3|6018.5|6022.9|6021.1|6020.3|6018.5|148
1715269200000|2024-05-09 15:40:00|6020.4|6018.6|6021.3|6019.5|6021.8|6020|6020.4|6018.6|123
1715269500000|2024-05-09 15:45:00|6021.2|6019.4|6021.2|6019.4|6022|6020.2|6020.8|6019|150
1715269800000|2024-05-09 15:50:00|6020.9|6019.1|6017.3|6015.5|6020.9|6019.1|6017.2|6015.4|137
1715270100000|2024-05-09 15:55:00|6017.4|6015.6|6018.4|6016.6|6018.8|6017|6017.2|6015.4|188
1715270400000|2024-05-09 16:00:00|6018.5|6016.7|6019.8|6018|6020.1|6018.3|6018.2|6016.4|123
1715270700000|2024-05-09 16:05:00|6019.7|6017.9|6021.8|6020|6021.9|6020.1|6019.3|6017.5|105
1715271000000|2024-05-09 16:10:00|6021.7|6019.9|6021.9|6020.1|6022.6|6020.8|6021.2|6019.4|148
1715271300000|2024-05-09 16:15:00|6021.8|6020|6022.5|6020.7|6022.8|6021|6021.8|6020|111
1715271600000|2024-05-09 16:20:00|6022.6|6020.8|6022.7|6020.9|6023.1|6021.3|6021.9|6020.1|140
1715271900000|2024-05-09 16:25:00|6022.8|6021|6021.9|6020.1|6022.8|6021|6021.2|6019.4|104
1715272200000|2024-05-09 16:30:00|6021.8|6020|6019.8|6018|6021.8|6020|6018.7|6016.9|121
1715272500000|2024-05-09 16:35:00|6019.7|6017.9|6020.7|6018.9|6020.9|6019.1|6019.6|6017.8|102
1715272800000|2024-05-09 16:40:00|6020.8|6019|6022.3|6020.5|6022.9|6021.1|6020.7|6018.9|109
1715273100000|2024-05-09 16:45:00|6022.2|6020.4|6021.4|6019.6|6022.9|6021.1|6020.8|6019|155
1715273400000|2024-05-09 16:50:00|6021.5|6019.7|6022.9|6021.1|6023.6|6021.8|6021.3|6019.5|150
1715273700000|2024-05-09 16:55:00|6022.8|6021|6023.2|6021.4|6023.4|6021.6|6022.4|6020.6|139
1715274000000|2024-05-09 17:00:00|6023.1|6021.3|6026|6024.2|6026.3|6024.5|6021.8|6020|252
1715274300000|2024-05-09 17:05:00|6026.1|6024.3|6026.5|6024.7|6026.8|6025|6024.8|6023|195
1715274600000|2024-05-09 17:10:00|6026.3|6024.5|6026.4|6024.6|6026.8|6025|6025.4|6023.6|195
1715274900000|2024-05-09 17:15:00|6026.5|6024.7|6025.7|6023.9|6026.6|6024.8|6025.3|6023.5|120
1715275200000|2024-05-09 17:20:00|6025.8|6024|6025.5|6023.7|6025.8|6024|6024.7|6022.9|162
1715275500000|2024-05-09 17:25:00|6025.6|6023.8|6027.7|6025.9|6027.8|6026|6025.6|6023.8|126
1715275800000|2024-05-09 17:30:00|6027.8|6026|6026.7|6024.9|6027.8|6026|6026.1|6024.3|135
1715276100000|2024-05-09 17:35:00|6026.6|6024.8|6027.2|6025.4|6027.7|6025.9|6026.3|6024.5|108
1715276400000|2024-05-09 17:40:00|6027.1|6025.3|6027.3|6025.5|6027.6|6025.8|6026.7|6024.9|102
1715276700000|2024-05-09 17:45:00|6027.4|6025.6|6027.3|6025.5|6027.9|6026.1|6026.3|6024.5|132
1715277000000|2024-05-09 17:50:00|6027.2|6025.4|6026.1|6024.3|6027.2|6025.4|6025.6|6023.8|121
1715277300000|2024-05-09 17:55:00|6026.3|6024.5|6026.2|6024.4|6026.8|6025|6025.9|6024.1|135
1715277600000|2024-05-09 18:00:00|6026.1|6024.3|6026.2|6024.4|6026.2|6024.4|6025.1|6023.3|162
1715277900000|2024-05-09 18:05:00|6026.3|6024.5|6025.9|6024.1|6027|6025.2|6025.9|6024.1|116
1715278200000|2024-05-09 18:10:00|6026|6024.2|6025.6|6023.8|6026.6|6024.8|6025.5|6023.7|89
1715278500000|2024-05-09 18:15:00|6025.3|6023.5|6026.7|6024.9|6026.8|6025|6025|6023.2|127
1715278800000|2024-05-09 18:20:00|6026.8|6025|6027.3|6025.5|6027.7|6025.9|6026.7|6024.9|107
1715279100000|2024-05-09 18:25:00|6027.2|6025.4|6028.1|6026.3|6028.6|6026.8|6027.1|6025.3|94
1715279400000|2024-05-09 18:30:00|6028|6026.2|6029.1|6027.3|6029.3|6027.5|6027.9|6026.1|80
1715279700000|2024-05-09 18:35:00|6029.2|6027.4|6030.9|6029.1|6031.3|6029.5|6028.7|6026.9|101
1715280000000|2024-05-09 18:40:00|6030.8|6029|6032.3|6030.5|6032.5|6030.7|6030.8|6029|95
1715280300000|2024-05-09 18:45:00|6032.2|6030.4|6033.2|6031.4|6033.3|6031.5|6032|6030.2|53
1715280600000|2024-05-09 18:50:00|6033.3|6031.5|6032.8|6031|6033.3|6031.5|6032.6|6030.8|30
1715280900000|2024-05-09 18:55:00|6032.9|6031.1|6034.9|6031.9|6035.2|6032.8|6032.8|6031|88
1715281200000|2024-05-09 19:00:00|6034.7|6031.7|6033.8|6032|6034.8|6032.9|6033.6|6031.5|146
1715281500000|2024-05-09 19:05:00|6033.7|6031.9|6033.7|6031.9|6034.7|6032.9|6033.3|6031.5|106
1715281800000|2024-05-09 19:10:00|6033.6|6031.8|6033.7|6031.9|6034.2|6032.4|6033.2|6031.4|49
1715282100000|2024-05-09 19:15:00|6033.8|6032|6033.4|6031.6|6033.9|6032.1|6033.1|6031.3|73
1715282400000|2024-05-09 19:20:00|6033.5|6031.7|6033.1|6031.3|6033.9|6032.1|6032.4|6030.6|76
1715282700000|2024-05-09 19:25:00|6033|6031.2|6033|6031.2|6033.1|6031.3|6032.5|6030.7|93
1715283000000|2024-05-09 19:30:00|6033.1|6031.3|6033.1|6031.3|6033.5|6031.7|6032.5|6030.7|65
1715283300000|2024-05-09 19:35:00|6033.2|6031.4|6034.8|6033|6034.9|6033.1|6032.7|6030.9|85
1715283600000|2024-05-09 19:40:00|6034.7|6032.9|6034.1|6032.3|6034.9|6033.1|6034|6032.2|95
1715283900000|2024-05-09 19:45:00|6033.8|6032|6033.1|6031.3|6033.8|6032|6033|6031.2|71
1715284200000|2024-05-09 19:50:00|6033.5|6031.7|6034.5|6032.7|6035.1|6033.3|6033.5|6031.7|74
1715284500000|2024-05-09 19:55:00|6034.4|6032.6|6034.5|6032.7|6035.1|6033.3|6034.1|6032.3|98
1715284800000|2024-05-09 20:00:00|6034.3|6032.5|6034.6|6032.8|6034.6|6032.8|6034|6032.2|67
1715285100000|2024-05-09 20:05:00|6034.5|6032.7|6034.6|6032.8|6034.8|6033|6034.5|6032.7|180
1715285400000|2024-05-09 20:10:00|6034.5|6032.7|6034.6|6032.8|6034.8|6033|6034|6032.2|114
1715285700000|2024-05-09 20:15:00|6034.5|6032.7|6035|6033.2|6035.1|6033.3|6034.5|6032.7|171
1715286000000|2024-05-09 20:20:00|6035.1|6033.3|6034.7|6032.9|6035.1|6033.3|6034.5|6032.7|80
1715286300000|2024-05-09 20:25:00|6034.6|6032.8|6034.6|6032.8|6034.9|6033.1|6034.3|6032.5|82
1715286600000|2024-05-09 20:30:00|6034.5|6032.7|6034.7|6032.9|6034.7|6032.9|6034.1|6032.3|85
1715286900000|2024-05-09 20:35:00|6034.6|6032.8|6034.9|6033.1|6035.1|6033.3|6034.6|6032.8|114
1715287200000|2024-05-09 20:40:00|6035|6033.2|6035.4|6033.6|6035.5|6033.7|6035|6033.2|72
1715287500000|2024-05-09 20:45:00|6035.5|6033.7|6035.7|6033.9|6035.9|6034.1|6035.2|6033.4|45
1715287800000|2024-05-09 20:50:00|6035.6|6033.8|6035.6|6033.8|6036.1|6034.3|6034.7|6032.9|92
1715288100000|2024-05-09 20:55:00|6036.5|6032.9|6036.9|6032.1|6037.5|6032.9|6036.5|6032.1|96
1715288400000|2024-05-09 21:00:00|6036.5|6030.7|6032.8|6027|6036.5|6030.7|6031.8|6026|28
1715288700000|2024-05-09 21:05:00|6034.5|6028.7|6034.9|6029.1|6036.2|6030.7|6034.1|6028.3|101
1715289000000|2024-05-09 21:10:00|6035|6029.2|6035.8|6030.4|6035.9|6030.8|6034|6028.2|31
1715289300000|2024-05-09 21:15:00|6034|6028.2|6034.2|6028.4|6035.8|6030.3|6034|6028.2|29
1715289600000|2024-05-09 21:20:00|6034.1|6028.3|6035.4|6029.6|6036.1|6031|6034.1|6028.3|46
1715289900000|2024-05-09 21:25:00|6035.5|6029.7|6034.2|6028.4|6035.5|6030|6034.1|6028.3|80
1715290200000|2024-05-09 21:30:00|6034.3|6028.5|6034.3|6028.5|6034.6|6028.8|6033.9|6028.1|33
1715290500000|2024-05-09 21:35:00|6034.2|6028.4|6034.9|6029.1|6035.1|6029.7|6033.8|6028|80
1715290800000|2024-05-09 21:40:00|6034.5|6029.4|6034.4|6028.6|6035|6029.4|6034.4|6028.6|97
1715291100000|2024-05-09 21:45:00|6034.7|6028.9|6035.1|6029.3|6035.2|6030|6034.5|6028.7|94
1715291400000|2024-05-09 21:50:00|6034.9|6029.1|6036|6030.2|6036.8|6031.1|6034.3|6028.8|117
1715291700000|2024-05-09 21:55:00|6036.1|6030.3|6036.2|6030.4|6036.6|6031.1|6035.4|6029.7|122
1715292000000|2024-05-09 22:00:00|6036.1|6030.3|6039.2|6034.4|6039.5|6034.7|6036.1|6030.3|74
1715292300000|2024-05-09 22:05:00|6038.3|6035.3|6039.8|6036.8|6040.2|6037.2|6038.3|6035.3|85
1715292600000|2024-05-09 22:10:00|6039.7|6036.7|6041.1|6038.1|6041.5|6038.5|6039.7|6036.7|49
1715292900000|2024-05-09 22:15:00|6041.4|6038.4|6040.5|6037.5|6041.4|6038.4|6040.3|6037.3|20
1715293200000|2024-05-09 22:20:00|6040.4|6037.4|6039.5|6036.5|6040.6|6037.6|6038.9|6036.4|36
1715293500000|2024-05-09 22:25:00|6039.4|6036.4|6036.8|6033.8|6039.4|6036.4|6036.5|6033.5|50
1715293800000|2024-05-09 22:30:00|6036.7|6033.7|6038.6|6035.6|6038.7|6035.7|6036.6|6033.6|54
1715294100000|2024-05-09 22:35:00|6038.7|6035.7|6038.5|6036.7|6040.1|6037.8|6038.4|6035.5|53
1715294400000|2024-05-09 22:40:00|6039.1|6036.1|6038.1|6035.1|6039.2|6036.7|6038.1|6035.1|77
1715294700000|2024-05-09 22:45:00|6038.2|6035.2|6040.1|6037.1|6040.2|6037.7|6036.9|6034.5|50
1715295000000|2024-05-09 22:50:00|6039.8|6036.8|6040|6038.2|6040.8|6038.3|6039.1|6036.6|34
1715295300000|2024-05-09 22:55:00|6039.9|6038.1|6040.3|6037.3|6040.8|6038.4|6039.9|6037.2|55
1715295600000|2024-05-09 23:00:00|6040.2|6037.2|6041.1|6038.1|6041.5|6038.5|6039.8|6036.8|43
1715295900000|2024-05-09 23:05:00|6041.2|6038.2|6039.4|6037.6|6041.2|6038.9|6038.9|6036.8|37
1715296200000|2024-05-09 23:10:00|6039.3|6037.5|6040|6038.2|6040.3|6038.5|6039|6036.8|52
1715296500000|2024-05-09 23:15:00|6039.9|6038.1|6040.7|6037.7|6040.7|6038.3|6039.4|6037.3|61
1715296800000|2024-05-09 23:20:00|6040|6038.2|6039.5|6037.7|6040.1|6038.3|6039|6037.2|49
1715297100000|2024-05-09 23:25:00|6040.1|6037.1|6039.6|6037.8|6040.2|6037.8|6038.5|6036.7|31
1715297400000|2024-05-09 23:30:00|6039.5|6037.7|6037|6035.2|6039.6|6037.8|6037|6035.2|48
1715297700000|2024-05-09 23:35:00|6037.7|6034.7|6037.6|6035.8|6038.2|6035.8|6037.5|6034.6|34
1715298000000|2024-05-09 23:40:00|6037.8|6036|6037.5|6035.7|6037.9|6036.1|6037.3|6035.5|74
1715298300000|2024-05-09 23:45:00|6037.6|6035.8|6038|6036.2|6038.6|6036.8|6037.2|6035.4|55
1715298600000|2024-05-09 23:50:00|6038.1|6036.3|6038.5|6036.7|6039|6036.9|6037.6|6035.8|76
1715298900000|2024-05-09 23:55:00|6038.6|6036.8|6036|6034.2|6038.7|6036.9|6035.9|6034.1|81
1715299200000|2024-05-10 00:00:00|6036.1|6034.3|6036.6|6034.8|6037.6|6035.8|6036|6034.2|126
1715299500000|2024-05-10 00:05:00|6036.5|6034.7|6037|6035.2|6037|6035.2|6034.9|6033.1|99
1715299800000|2024-05-10 00:10:00|6036.9|6035.1|6035.9|6034.1|6037|6035.2|6035.5|6033.7|97
1715300100000|2024-05-10 00:15:00|6035.8|6034|6035.6|6033.8|6035.8|6034|6034.5|6032.7|136
1715300400000|2024-05-10 00:20:00|6035.5|6033.7|6035|6033.2|6035.7|6033.9|6034.5|6032.7|79
1715300700000|2024-05-10 00:25:00|6034.9|6033.1|6035|6033.2|6035|6033.2|6033.5|6031.7|101
1715301000000|2024-05-10 00:30:00|6034.9|6033.1|6033.5|6031.7|6035.5|6033.7|6032.5|6030.7|137
1715301300000|2024-05-10 00:35:00|6033.4|6031.6|6034.1|6032.3|6034.1|6032.3|6032.6|6030.8|107
1715301600000|2024-05-10 00:40:00|6034.2|6032.4|6033.5|6031.7|6034.9|6033.1|6032.8|6031|79
1715301900000|2024-05-10 00:45:00|6033.4|6031.6|6029.6|6027.8|6033.4|6031.6|6029.5|6027.7|132
1715302200000|2024-05-10 00:50:00|6029.7|6027.9|6030.4|6028.6|6031.2|6029.4|6029.1|6027.3|120
1715302500000|2024-05-10 00:55:00|6030.2|6028.4|6029.9|6028.1|6030.6|6028.8|6029.6|6027.8|168
1715302800000|2024-05-10 01:00:00|6030|6028.2|6031|6029.2|6031.6|6029.8|6030|6028.2|154
1715303100000|2024-05-10 01:05:00|6031.1|6029.3|6033.5|6031.7|6033.5|6031.7|6030.9|6029.1|91
1715303400000|2024-05-10 01:10:00|6033.4|6031.6|6032|6030.2|6033.8|6032|6031.7|6029.9|153
1715303700000|2024-05-10 01:15:00|6031.9|6030.1|6032.5|6030.7|6032.6|6030.8|6031|6029.2|158
1715304000000|2024-05-10 01:20:00|6032.4|6030.6|6032.5|6030.7|6033.6|6031.8|6032.2|6030.4|133
1715304300000|2024-05-10 01:25:00|6032.4|6030.6|6032.5|6030.7|6033.1|6031.3|6031.9|6030.1|104
1715304600000|2024-05-10 01:30:00|6032.6|6030.8|6032.5|6030.7|6033.5|6031.7|6032|6030.2|155
1715304900000|2024-05-10 01:35:00|6032.4|6030.6|6030.5|6028.7|6032.5|6030.7|6029.1|6027.3|182
1715305200000|2024-05-10 01:40:00|6030.4|6028.6|6028.5|6026.7|6031.1|6029.3|6028.1|6026.3|147
1715305500000|2024-05-10 01:45:00|6028.4|6026.6|6028.5|6026.7|6029|6027.2|6027.7|6025.9|150
1715305800000|2024-05-10 01:50:00|6028.6|6026.8|6029|6027.2|6029.6|6027.8|6028|6026.2|136
1715306100000|2024-05-10 01:55:00|6029.1|6027.3|6026.7|6024.9|6029.1|6027.3|6026.7|6024.9|151
1715306400000|2024-05-10 02:00:00|6026.4|6024.6|6025.1|6023.3|6026.4|6024.6|6023.5|6021.7|124
1715306700000|2024-05-10 02:05:00|6025|6023.2|6020.5|6018.7|6025.1|6023.3|6020.5|6018.7|134
1715307000000|2024-05-10 02:10:00|6020.6|6018.8|6020|6018.2|6021.2|6019.4|6017.8|6016|197
1715307300000|2024-05-10 02:15:00|6019.9|6018.1|6016.9|6015.1|6020.1|6018.3|6016.5|6014.7|140
1715307600000|2024-05-10 02:20:00|6017|6015.2|6017.5|6015.7|6018|6016.2|6015.4|6013.6|158
1715307900000|2024-05-10 02:25:00|6017.6|6015.8|6015.1|6013.3|6017.6|6015.8|6015|6013.2|126
1715308200000|2024-05-10 02:30:00|6015|6013.2|6016.5|6014.7|6017.6|6015.8|6015|6013.2|121
1715308500000|2024-05-10 02:35:00|6016.4|6014.6|6016.5|6014.7|6017.1|6015.3|6016|6014.2|130
1715308800000|2024-05-10 02:40:00|6016.6|6014.8|6018.1|6016.3|6018.5|6016.4|6016|6014.2|148
1715309100000|2024-05-10 02:45:00|6018|6016.2|6019|6017.2|6019.2|6017.4|6018|6016.2|98
1715309400000|2024-05-10 02:50:00|6019.1|6017.3|6018.4|6016.6|6019.1|6017.3|6017.5|6015.7|120
1715309700000|2024-05-10 02:55:00|6018.5|6016.7|6017.8|6016|6018.6|6016.8|6017.6|6015.8|103
1715310000000|2024-05-10 03:00:00|6017.9|6016.1|6018.4|6016.6|6018.7|6016.9|6017.8|6016|82
1715310300000|2024-05-10 03:05:00|6018.5|6016.7|6018.1|6016.3|6018.7|6016.9|6017.4|6015.6|108
1715310600000|2024-05-10 03:10:00|6018|6016.2|6017.2|6015.4|6018.2|6016.4|6016.4|6014.6|76
1715310900000|2024-05-10 03:15:00|6017.3|6015.5|6017.5|6015.7|6017.7|6015.9|6016.9|6015.1|62
1715311200000|2024-05-10 03:20:00|6017.6|6015.8|6017.5|6015.7|6017.8|6016|6017.1|6015.3|72
1715311500000|2024-05-10 03:25:00|6017.6|6015.8|6018.1|6016.3|6018.3|6016.5|6017.4|6015.6|57
1715311800000|2024-05-10 03:30:00|6018.2|6016.4|6020.5|6018.7|6020.5|6018.7|6018|6016.2|83
1715312100000|2024-05-10 03:35:00|6020.4|6018.6|6021|6019.2|6021.1|6019.3|6020|6018.2|49
1715312400000|2024-05-10 03:40:00|6021.1|6019.3|6019.9|6018.1|6021.1|6019.3|6019.7|6017.9|96
1715312700000|2024-05-10 03:45:00|6020|6018.2|6021.3|6019.5|6021.5|6019.7|6019.8|6018|75
1715313000000|2024-05-10 03:50:00|6021.2|6019.4|6022.6|6020.8|6022.9|6021.1|6020.8|6019|92
1715313300000|2024-05-10 03:55:00|6022.7|6020.9|6022.2|6020.4|6022.9|6021.1|6021.7|6019.9|58
1715313600000|2024-05-10 04:00:00|6022.3|6020.5|6022.5|6020.7|6022.8|6021|6022.3|6020.5|94
1715313900000|2024-05-10 04:05:00|6022.6|6020.8|6023.1|6021.3|6023.2|6021.4|6022.4|6020.6|39
1715314200000|2024-05-10 04:10:00|6023.2|6021.4|6023.5|6021.7|6023.7|6021.9|6023.2|6021.4|85
1715314500000|2024-05-10 04:15:00|6023.6|6021.8|6024|6022.2|6024.3|6022.5|6023.4|6021.6|60
1715314800000|2024-05-10 04:20:00|6024.1|6022.3|6024|6022.2|6024.5|6022.7|6023.9|6022.1|49
1715315100000|2024-05-10 04:25:00|6023.9|6022.1|6024.2|6022.4|6024.2|6022.4|6023.6|6021.8|48
1715315400000|2024-05-10 04:30:00|6024.1|6022.3|6022.7|6020.9|6024.5|6022.7|6022.6|6020.8|67
1715315700000|2024-05-10 04:35:00|6023|6021.2|6023.4|6021.6|6023.7|6021.9|6022.9|6021.1|44
1715316000000|2024-05-10 04:40:00|6023.5|6021.7|6024|6022.2|6024.1|6022.3|6023.4|6021.6|43
1715316300000|2024-05-10 04:45:00|6024.3|6022.5|6024.4|6022.6|6024.6|6022.8|6024.2|6022.4|42
1715316600000|2024-05-10 04:50:00|6024.5|6022.7|6024.6|6022.8|6025|6023.2|6024.2|6022.4|38
1715316900000|2024-05-10 04:55:00|6024.2|6022.4|6023.7|6021.9|6024.4|6022.6|6023.4|6021.6|68
1715317200000|2024-05-10 05:00:00|6023.6|6021.8|6025.1|6023.3|6025.1|6023.3|6023.5|6021.7|79
1715317500000|2024-05-10 05:05:00|6025|6023.2|6025.1|6023.3|6025.1|6023.3|6024.4|6022.6|75
1715317800000|2024-05-10 05:10:00|6025|6023.2|6026.5|6024.7|6026.6|6024.8|6025|6023.2|67
1715318100000|2024-05-10 05:15:00|6026.4|6024.6|6027.1|6025.3|6027.7|6025.9|6026.2|6024.4|74
1715318400000|2024-05-10 05:20:00|6027.2|6025.4|6027.9|6026.1|6028.5|6026.7|6027.1|6025.3|89
1715318700000|2024-05-10 05:25:00|6027.8|6026|6027.5|6025.7|6028|6026.2|6027.4|6025.6|53
1715319000000|2024-05-10 05:30:00|6027.6|6025.8|6025.9|6024.1|6027.6|6025.8|6025|6023.2|119
1715319300000|2024-05-10 05:35:00|6025.7|6023.9|6025|6023.2|6026.5|6024.7|6024.9|6023.1|88
1715319600000|2024-05-10 05:40:00|6024.9|6023.1|6024.9|6023.1|6025.5|6023.7|6024.7|6022.9|69
1715319900000|2024-05-10 05:45:00|6024.8|6023|6022.4|6020.6|6025.3|6023.5|6021.7|6019.4|119
1715320200000|2024-05-10 05:50:00|6022.5|6020.7|6024.1|6022.3|6024.3|6022.5|6022.5|6020.7|86
1715320500000|2024-05-10 05:55:00|6024.2|6022.4|6025.9|6024.1|6026.5|6024.7|6024.1|6022.3|113
1715320800000|2024-05-10 06:00:00|6025.8|6024|6026.7|6024.9|6028.4|6026.6|6025.6|6023.8|189
1715321100000|2024-05-10 06:05:00|6026.8|6025|6028.1|6026.3|6028.2|6026.4|6026.1|6024.3|136
1715321400000|2024-05-10 06:10:00|6028|6026.2|6030.1|6028.3|6031.2|6029.4|6028|6026.2|156
1715321700000|2024-05-10 06:15:00|6030.2|6028.4|6029.1|6027.3|6030.8|6029|6029|6027.2|150
1715322000000|2024-05-10 06:20:00|6029.2|6027.4|6028.7|6026.9|6030.1|6028.3|6027.6|6025.8|138
1715322300000|2024-05-10 06:25:00|6028.6|6026.8|6026.5|6024.7|6028.7|6026.9|6025.8|6024|181
1715322600000|2024-05-10 06:30:00|6026.6|6024.8|6025|6023.2|6027.1|6025.3|6024.5|6022.7|106
1715322900000|2024-05-10 06:35:00|6025.1|6023.3|6023.1|6021.3|6025.5|6023.7|6023.1|6021.3|124
1715323200000|2024-05-10 06:40:00|6023.3|6021.5|6024|6022.2|6024.2|6022.4|6022.7|6020.9|184
1715323500000|2024-05-10 06:45:00|6023.9|6022.1|6023.8|6022|6024|6022.2|6021.9|6020.1|130
1715323800000|2024-05-10 06:50:00|6023.9|6022.1|6024.9|6023.1|6025|6023.2|6022.9|6021.1|154
1715324100000|2024-05-10 06:55:00|6025|6023.2|6026|6024.2|6026.1|6024.3|6024.5|6022.7|152
1715324400000|2024-05-10 07:00:00|6025.7|6023.9|6025.3|6023.5|6026|6024.2|6023.5|6021.7|228
1715324700000|2024-05-10 07:05:00|6025.2|6023.4|6023.5|6021.7|6025.2|6023.4|6021.4|6019.6|234
1715325000000|2024-05-10 07:10:00|6023.9|6022.1|6026.3|6024.5|6026.6|6024.8|6023.9|6022.1|175
1715325300000|2024-05-10 07:15:00|6026|6024.2|6022.3|6020.5|6027.1|6025.3|6022.2|6020.4|155
1715325600000|2024-05-10 07:20:00|6022.2|6020.4|6019.1|6017.3|6023|6021.2|6019|6017.2|167
1715325900000|2024-05-10 07:25:00|6019|6017.2|6019.5|6017.7|6020.6|6018.8|6018.3|6016.5|154
1715326200000|2024-05-10 07:30:00|6019.6|6017.8|6020|6018.2|6020.9|6019.1|6019.1|6017.3|169
1715326500000|2024-05-10 07:35:00|6019.9|6018.1|6018.5|6016.7|6020.7|6018.9|6018.4|6016.6|205
1715326800000|2024-05-10 07:40:00|6018.4|6016.6|6019.6|6017.8|6020|6018.2|6017.5|6015.7|157
1715327100000|2024-05-10 07:45:00|6019.7|6017.9|6017.4|6015.6|6020.2|6018.4|6017.3|6015.5|168
1715327400000|2024-05-10 07:50:00|6017.3|6015.5|6020.8|6019|6020.9|6019.1|6016.7|6014.9|209
1715327700000|2024-05-10 07:55:00|6020.7|6018.9|6020.5|6018.7|6021.2|6019.4|6020|6018.2|145
1715328000000|2024-05-10 08:00:00|6020.6|6018.8|6017.5|6015.7|6020.6|6018.8|6016.9|6015.1|225
1715328300000|2024-05-10 08:05:00|6017.7|6015.9|6019.2|6017.4|6020.4|6018.6|6017.2|6015.4|208
1715328600000|2024-05-10 08:10:00|6019.3|6017.5|6023|6021.2|6023|6021.2|6018.5|6016.7|186
1715328900000|2024-05-10 08:15:00|6023.1|6021.3|6022.5|6020.7|6024.4|6022.6|6022.3|6020.5|133
1715329200000|2024-05-10 08:20:00|6022.3|6020.5|6021.1|6019.3|6022.6|6020.8|6020.5|6018.7|141
1715329500000|2024-05-10 08:25:00|6021|6019.2|6019.2|6017.4|6021.1|6019.3|6019.1|6017.3|111
1715329800000|2024-05-10 08:30:00|6019.1|6017.3|6020|6018.2|6020.2|6018.4|6018.9|6017.1|152
1715330100000|2024-05-10 08:35:00|6019.9|6018.1|6018.6|6016.8|6021.3|6019.5|6018.6|6016.8|136
1715330400000|2024-05-10 08:40:00|6018.5|6016.7|6018|6016.2|6018.6|6016.8|6017.5|6015.7|116
1715330700000|2024-05-10 08:45:00|6017.9|6016.1|6017.3|6015.5|6018.7|6016.9|6016.9|6015.1|152
1715331000000|2024-05-10 08:50:00|6017.2|6015.4|6018.7|6016.9|6019.7|6017.9|6017|6015.2|122
1715331300000|2024-05-10 08:55:00|6018.6|6016.8|6017.3|6015.5|6019|6017.2|6016.7|6014.9|155
1715331600000|2024-05-10 09:00:00|6017.4|6015.6|6016.6|6014.8|6017.8|6016|6016|6014.2|187
1715331900000|2024-05-10 09:05:00|6016.7|6014.9|6018.5|6016.7|6018.7|6016.9|6016.7|6014.9|135
1715332200000|2024-05-10 09:10:00|6018.6|6016.8|6019|6017.2|6019.3|6017.5|6017|6015.2|163
1715332500000|2024-05-10 09:15:00|6018.9|6017.1|6019.4|6017.6|6019.7|6017.9|6018|6016.2|139
1715332800000|2024-05-10 09:20:00|6019.5|6017.7|6018.9|6017.1|6019.8|6018|6018.6|6016.8|98
1715333100000|2024-05-10 09:25:00|6019|6017.2|6018.8|6017|6019.6|6017.8|6018.3|6016.5|142
1715333400000|2024-05-10 09:30:00|6018.7|6016.9|6018.3|6016.5|6018.9|6017.1|6018.2|6016.4|123
1715333700000|2024-05-10 09:35:00|6018.2|6016.4|6020.3|6018.5|6020.6|6018.8|6017.9|6016.1|95
1715334000000|2024-05-10 09:40:00|6020.2|6018.4|6020.3|6018.5|6021.4|6019.6|6019.4|6017.6|114
1715334300000|2024-05-10 09:45:00|6020.4|6018.6|6021.7|6019.9|6021.9|6020.1|6020|6018.2|104
1715334600000|2024-05-10 09:50:00|6021.5|6019.7|6021.3|6019.5|6022.1|6020.3|6020.7|6018.9|102
1715334900000|2024-05-10 09:55:00|6021.4|6019.6|6020.8|6019|6021.5|6019.7|6020|6018.2|99
1715335200000|2024-05-10 10:00:00|6020.5|6018.7|6019.8|6018|6020.9|6019.1|6019|6017.2|134
1715335500000|2024-05-10 10:05:00|6019.9|6018.1|6017.2|6015.4|6019.9|6018.1|6017.2|6015.4|118
1715335800000|2024-05-10 10:10:00|6017.3|6015.5|6016.8|6015|6017.6|6015.8|6016.1|6014.3|145
1715336100000|2024-05-10 10:15:00|6016.7|6014.9|6016.4|6014.6|6017.3|6015.5|6016|6014.2|77
1715336400000|2024-05-10 10:20:00|6016.5|6014.7|6017.2|6015.4|6017.2|6015.4|6016.2|6014.4|101
1715336700000|2024-05-10 10:25:00|6017.1|6015.3|6016.4|6014.6|6017.6|6015.8|6016.1|6014.3|87
1715337000000|2024-05-10 10:30:00|6016.5|6014.7|6017|6015.2|6018.2|6016.4|6016.4|6014.6|119
1715337300000|2024-05-10 10:35:00|6016.9|6015.1|6016.5|6014.7|6017.2|6015.4|6016|6014.2|111
1715337600000|2024-05-10 10:40:00|6016.6|6014.8|6016|6014.2|6016.9|6015.1|6015.8|6014|113
1715337900000|2024-05-10 10:45:00|6015.9|6014.1|6016.7|6014.9|6017.1|6015.3|6015.8|6014|108
1715338200000|2024-05-10 10:50:00|6016.8|6015|6016.3|6014.5|6016.9|6015.1|6015.7|6013.9|132
1715338500000|2024-05-10 10:55:00|6016.2|6014.4|6017.7|6015.9|6017.7|6015.9|6015.8|6014|83
1715338800000|2024-05-10 11:00:00|6017.8|6016|6016.9|6015.1|6017.9|6016.1|6016.8|6015|113
1715339100000|2024-05-10 11:05:00|6017|6015.2|6017.9|6016.1|6018.4|6016.6|6016.3|6014.5|142
1715339400000|2024-05-10 11:10:00|6017.8|6016|6017.9|6016.1|6018.5|6016.7|6017.7|6015.9|93
1715339700000|2024-05-10 11:15:00|6018|6016.2|6017.4|6015.6|6018.4|6016.6|6017.3|6015.5|36
1715340000000|2024-05-10 11:20:00|6016.7|6014.9|6016.3|6014.5|6017|6015.2|6015.7|6013.9|98
1715340300000|2024-05-10 11:25:00|6016.2|6014.4|6016|6014.2|6016.6|6014.8|6015.7|6013.9|116
1715340600000|2024-05-10 11:30:00|6015.9|6014.1|6017.3|6015.5|6017.5|6015.7|6015.9|6014.1|90
1715340900000|2024-05-10 11:35:00|6017.2|6015.4|6016.9|6015.1|6017.4|6015.6|6016.1|6014.3|108
1715341200000|2024-05-10 11:40:00|6017|6015.2|6016.7|6014.9|6017|6015.2|6015.8|6014|107
1715341500000|2024-05-10 11:45:00|6016.8|6015|6016.3|6014.5|6016.9|6015.1|6015.8|6014|91
1715341800000|2024-05-10 11:50:00|6016.4|6014.6|6015.8|6014|6016.4|6014.6|6015.5|6013.7|79
1715342100000|2024-05-10 11:55:00|6015.9|6014.1|6014.7|6012.9|6015.9|6014.1|6014.2|6012.4|86
1715342400000|2024-05-10 12:00:00|6014.4|6012.6|6015.8|6014|6015.9|6014.1|6014.2|6012.4|108
1715342700000|2024-05-10 12:05:00|6015.7|6013.9|6014.9|6013.1|6015.9|6014.1|6014.3|6012.5|138
1715343000000|2024-05-10 12:10:00|6015|6013.2|6016.2|6014.4|6016.8|6015|6015|6013.2|165
1715343300000|2024-05-10 12:15:00|6016.3|6014.5|6017.7|6015.9|6017.8|6016|6015.8|6014|135
1715343600000|2024-05-10 12:20:00|6017.8|6016|6019.3|6017.5|6019.9|6018.1|6017.3|6015.5|168
1715343900000|2024-05-10 12:25:00|6019.4|6017.6|6019.4|6017.6|6020.5|6018.7|6019.3|6017.5|144
1715344200000|2024-05-10 12:30:00|6019|6017.2|6020.6|6018.8|6022.9|6021.1|6019|6017.2|287
1715344500000|2024-05-10 12:35:00|6020.9|6019.1|6017.8|6016|6020.9|6019.1|6017.4|6015.6|248
1715344800000|2024-05-10 12:40:00|6017.9|6016.1|6017.5|6015.7|6018|6016.2|6015.8|6014|244
1715345100000|2024-05-10 12:45:00|6017.6|6015.8|6016.3|6014.5|6017.9|6016.1|6015.9|6014.1|196
1715345400000|2024-05-10 12:50:00|6016.6|6014.8|6018.2|6016.4|6018.3|6016.5|6014.9|6013.1|213
1715345700000|2024-05-10 12:55:00|6018.4|6016.6|6017.5|6015.7|6018.9|6017.1|6016.8|6015|220
1715346000000|2024-05-10 13:00:00|6017.6|6015.8|6017.9|6016.1|6018.4|6016.6|6017.4|6015.6|182
1715346300000|2024-05-10 13:05:00|6017.8|6016|6018.9|6017.1|6019.3|6017.5|6017.8|6016|185
1715346600000|2024-05-10 13:10:00|6018.8|6017|6021.7|6019.9|6022.6|6020.8|6018.8|6017|237
1715346900000|2024-05-10 13:15:00|6021.8|6020|6023.6|6021.8|6024.4|6022.6|6021.7|6019.9|256
1715347200000|2024-05-10 13:20:00|6023.5|6021.7|6025.8|6024|6026.4|6024.6|6023.4|6021.6|179
1715347500000|2024-05-10 13:25:00|6025.7|6023.9|6026.3|6024.5|6026.4|6024.6|6024.9|6023.1|168
1715347800000|2024-05-10 13:30:00|6026.4|6024.6|6026.4|6024.6|6027.8|6026|6026|6024.2|241
1715348100000|2024-05-10 13:35:00|6026.8|6025|6026.5|6024.7|6027.2|6025.4|6025.3|6023.5|226
1715348400000|2024-05-10 13:40:00|6026.4|6024.6|6026|6024.2|6027.9|6026.1|6025.8|6024|211
1715348700000|2024-05-10 13:45:00|6026.3|6024.5|6031.8|6030|6031.9|6030.1|6026.3|6024.5|192
1715349000000|2024-05-10 13:50:00|6031.7|6029.9|6032.8|6031|6033|6031.2|6030.9|6029.1|215
1715349300000|2024-05-10 13:55:00|6032.9|6031.1|6034.7|6030.7|6035.9|6033.6|6032.3|6028.9|257
1715349600000|2024-05-10 14:00:00|6029.8|6025.8|6029.6|6027.8|6035.3|6031.4|6026.3|6024.3|489
1715349900000|2024-05-10 14:05:00|6029.4|6027.6|6027.8|6026|6031.1|6029.3|6027.6|6025.8|308
1715350200000|2024-05-10 14:10:00|6027.7|6025.9|6019.4|6017.6|6027.8|6026|6019.3|6017.5|333
1715350500000|2024-05-10 14:15:00|6019.6|6017.8|6015.7|6013.9|6019.8|6018|6015|6013.2|313
1715350800000|2024-05-10 14:20:00|6015.6|6013.8|6013.2|6011.4|6016.6|6014.8|6013.2|6011.4|321
1715351100000|2024-05-10 14:25:00|6013.3|6011.5|6010.3|6008.5|6013.8|6012|6009.8|6008|292
1715351400000|2024-05-10 14:30:00|6010.4|6008.6|6014.8|6013|6015.1|6013.3|6010.4|6008.6|293
1715351700000|2024-05-10 14:35:00|6015|6013.2|6016.3|6014.5|6017.4|6015.6|6014.8|6013|189
1715352000000|2024-05-10 14:40:00|6016.2|6014.4|6015.9|6014.1|6018.1|6016.3|6015.7|6013.9|247
1715352300000|2024-05-10 14:45:00|6015.8|6014|6015.3|6013.5|6016.7|6014.9|6013.9|6012.1|210
1715352600000|2024-05-10 14:50:00|6015.2|6013.4|6014.9|6013.1|6016.6|6014.8|6014.1|6012.3|255
1715352900000|2024-05-10 14:55:00|6014.8|6013|6014.5|6012.7|6014.8|6013|6013.7|6011.9|259
1715353200000|2024-05-10 15:00:00|6014.3|6012.5|6012.7|6010.9|6015.3|6013.5|6011.8|6010|213
1715353500000|2024-05-10 15:05:00|6012.8|6011|6011.8|6010|6013.2|6011.4|6010.7|6008.9|291
1715353800000|2024-05-10 15:10:00|6011.7|6009.9|6014.8|6013|6014.9|6013.1|6011.6|6009.8|226
1715354100000|2024-05-10 15:15:00|6014.7|6012.9|6016.3|6014.5|6017|6015.2|6014.7|6012.9|216
1715354400000|2024-05-10 15:20:00|6016.2|6014.4|6016.2|6014.4|6016.9|6015.1|6015.3|6013.5|228
1715354700000|2024-05-10 15:25:00|6016.3|6014.5|6016.2|6014.4|6016.9|6015.1|6015.1|6013.3|219
1715355000000|2024-05-10 15:30:00|6016.3|6014.5|6018.1|6016.3|6018.2|6016.4|6015.3|6013.5|172
1715355300000|2024-05-10 15:35:00|6018.2|6016.4|6017.8|6016|6019.1|6017.3|6016.4|6014.6|186
1715355600000|2024-05-10 15:40:00|6017.7|6015.9|6017.2|6015.4|6018.4|6016.6|6016.8|6015|117
1715355900000|2024-05-10 15:45:00|6017.1|6015.3|6016.3|6014.5|6017.3|6015.5|6016.2|6014.4|166
1715356200000|2024-05-10 15:50:00|6016.4|6014.6|6017.3|6015.5|6018.7|6016.9|6016.2|6014.4|148
1715356500000|2024-05-10 15:55:00|6017.4|6015.6|6019|6017.2|6019.2|6017.4|6017.2|6015.4|184
1715356800000|2024-05-10 16:00:00|6019.1|6017.3|6016.7|6014.9|6019.7|6017.9|6016.6|6014.8|263
1715357100000|2024-05-10 16:05:00|6016.6|6014.8|6018.1|6016.3|6018.2|6016.4|6015.2|6013.4|192
1715357400000|2024-05-10 16:10:00|6018.2|6016.4|6021.6|6019.8|6021.7|6019.9|6018.2|6016.4|216
1715357700000|2024-05-10 16:15:00|6021.4|6019.6|6020.4|6018.6|6021.4|6019.6|6020.2|6018.4|178
1715358000000|2024-05-10 16:20:00|6020.3|6018.5|6021.6|6019.8|6021.7|6019.9|6019.6|6017.8|185
1715358300000|2024-05-10 16:25:00|6021.7|6019.9|6019.9|6018.1|6021.7|6019.9|6019.5|6017.7|142
1715358600000|2024-05-10 16:30:00|6019.8|6018|6019.8|6018|6020.3|6018.5|6019.1|6017.3|135
1715358900000|2024-05-10 16:35:00|6019.7|6017.9|6020|6018.2|6020.6|6018.8|6019.5|6017.7|172
1715359200000|2024-05-10 16:40:00|6019.9|6018.1|6021.2|6019.4|6021.7|6019.9|6019.7|6017.9|141
1715359500000|2024-05-10 16:45:00|6021.1|6019.3|6022.2|6020.4|6022.3|6020.5|6020.5|6018.7|133
1715359800000|2024-05-10 16:50:00|6022.3|6020.5|6021.2|6019.4|6022.3|6020.5|6021.1|6019.3|98
1715360100000|2024-05-10 16:55:00|6021.1|6019.3|6020.6|6018.8|6021.2|6019.4|6020.2|6018.4|87
1715360400000|2024-05-10 17:00:00|6020.7|6018.9|6020.3|6018.5|6021.3|6019.5|6019.8|6018|109
1715360700000|2024-05-10 17:05:00|6020.2|6018.4|6020.3|6018.5|6020.8|6019|6019.8|6018|115
1715361000000|2024-05-10 17:10:00|6020.2|6018.4|6020.2|6018.4|6020.4|6018.6|6019.6|6017.8|78
1715361300000|2024-05-10 17:15:00|6020.3|6018.5|6020.3|6018.5|6020.7|6018.9|6019.3|6017.5|84
1715361600000|2024-05-10 17:20:00|6020.2|6018.4|6019.6|6017.8|6020.5|6018.7|6018.7|6016.9|124
1715361900000|2024-05-10 17:25:00|6019.2|6017.4|6020.1|6018.3|6020.7|6018.9|6019.1|6017.3|110
1715362200000|2024-05-10 17:30:00|6020.2|6018.4|6021.6|6019.8|6021.7|6019.9|6020.1|6018.3|105
1715362500000|2024-05-10 17:35:00|6021.7|6019.9|6021.5|6019.7|6022.2|6020.4|6021.4|6019.6|96
1715362800000|2024-05-10 17:40:00|6021.4|6019.6|6020|6018.2|6021.8|6020|6020|6018.2|67
1715363100000|2024-05-10 17:45:00|6020.1|6018.3|6019.3|6017.5|6020.5|6018.7|6019|6017.2|80
1715363400000|2024-05-10 17:50:00|6019.5|6017.7|6019.5|6017.7|6019.7|6017.9|6019|6017.2|73
1715363700000|2024-05-10 17:55:00|6019.6|6017.8|6020.6|6018.8|6020.7|6018.9|6019.6|6017.8|54
1715364000000|2024-05-10 18:00:00|6020.5|6018.7|6018.6|6016.8|6020.6|6018.8|6018.6|6016.8|63
1715364300000|2024-05-10 18:05:00|6018.7|6016.9|6019.5|6017.7|6019.7|6017.9|6018.5|6016.7|139
1715364600000|2024-05-10 18:10:00|6019.4|6017.6|6019.1|6017.3|6019.6|6017.8|6018.9|6017.1|117
1715364900000|2024-05-10 18:15:00|6019|6017.2|6019.5|6017.7|6019.7|6017.9|6018.5|6016.7|115
1715365200000|2024-05-10 18:20:00|6019.6|6017.8|6019.1|6017.3|6019.6|6017.8|6018.6|6016.8|102
1715365500000|2024-05-10 18:25:00|6019.2|6017.4|6018.5|6016.7|6019.2|6017.4|6018.3|6016.5|80
1715365800000|2024-05-10 18:30:00|6018.4|6016.6|6018.2|6016.4|6018.5|6016.7|6018|6016.2|48
1715366100000|2024-05-10 18:35:00|6018.1|6016.3|6018.1|6016.3|6018.2|6016.4|6017.8|6016|62
1715366400000|2024-05-10 18:40:00|6018|6016.2|6017.5|6015.7|6018.4|6016.6|6017.5|6015.7|79
1715366700000|2024-05-10 18:45:00|6017.6|6015.8|6017.9|6016.1|6018|6016.2|6017.5|6015.7|44
1715367000000|2024-05-10 18:50:00|6018|6016.2|6019.6|6017.8|6019.6|6017.8|6017.9|6016.1|57
1715367300000|2024-05-10 18:55:00|6019.7|6017.9|6020.6|6018.8|6021.2|6019.4|6019.6|6017.8|92
1715367600000|2024-05-10 19:00:00|6020.5|6018.7|6022|6020.2|6022|6020.2|6020|6018.2|37
1715367900000|2024-05-10 19:05:00|6022.1|6020.3|6021.5|6019.7|6022.5|6020.7|6021.1|6019.3|88
1715368200000|2024-05-10 19:10:00|6021.6|6019.8|6021.5|6019.7|6021.9|6020.1|6020.7|6018.9|110
1715368500000|2024-05-10 19:15:00|6021.6|6019.8|6021.6|6019.8|6021.9|6020.1|6021|6019.2|86
1715368800000|2024-05-10 19:20:00|6021.5|6019.7|6022.9|6021.1|6023.1|6021.3|6021.5|6019.7|157
1715369100000|2024-05-10 19:25:00|6023|6021.2|6023.6|6021.8|6023.7|6021.9|6022.9|6021.1|129
1715369400000|2024-05-10 19:30:00|6023.5|6021.7|6022|6020.2|6023.6|6021.8|6022|6020.2|78
1715369700000|2024-05-10 19:35:00|6021.9|6020.1|6022.9|6021.1|6023|6021.2|6021.9|6020.1|146
1715370000000|2024-05-10 19:40:00|6022.8|6021|6022.4|6020.6|6023|6021.2|6022.3|6020.5|151
1715370300000|2024-05-10 19:45:00|6022.5|6020.7|6023|6021.2|6023.6|6021.8|6022.5|6020.7|124
1715370600000|2024-05-10 19:50:00|6023.1|6021.3|6023.6|6021.8|6023.8|6022|6023|6021.2|92
1715370900000|2024-05-10 19:55:00|6023.5|6021.7|6022.6|6020.8|6023.6|6021.8|6022.5|6020.7|66
1715371200000|2024-05-10 20:00:00|6022.5|6020.7|6022.7|6019.7|6022.8|6020.8|6022.1|6019.4|65
1715371500000|2024-05-10 20:05:00|6022.6|6019.6|6022.5|6019.5|6022.7|6019.7|6022.5|6019.5|10
1715371800000|2024-05-10 20:10:00|6022.3|6019.3|6022.2|6019.2|6022.3|6019.3|6022.1|6019.1|58
1715372100000|2024-05-10 20:15:00|6022.1|6019.1|6022.7|6019.7|6022.8|6019.8|6022.1|6019.1|42
1715372400000|2024-05-10 20:20:00|6022.8|6019.8|6023.2|6020.2|6023.2|6020.2|6022.8|6019.8|10
1715372700000|2024-05-10 20:25:00|6023.1|6020.1|6023.2|6020.2|6023.7|6020.7|6023.1|6020.1|175
1715373000000|2024-05-10 20:30:00|6023.1|6020.1|6022.6|6019.6|6023.2|6020.2|6022.6|6019.6|57
1715373300000|2024-05-10 20:35:00|6022.7|6019.7|6022.1|6019.1|6022.7|6019.7|6022|6019|68
1715373600000|2024-05-10 20:40:00|6022|6019|6022|6019|6022.4|6019.4|6021.7|6018.7|108
1715373900000|2024-05-10 20:45:00|6021.9|6018.9|6020|6017|6022|6019|6020|6017|55
1715374200000|2024-05-10 20:50:00|6019.9|6016.9|6020.5|6017.5|6020.5|6017.5|6019.9|6016.9|38
1715374500000|2024-05-10 20:55:00|6021.4|6016.6|6022.3|6016.5|6022.6|6017.2|6021.3|6016|116
1715544000000|2024-05-12 20:00:00|6024.9|6014.9|6022.3|6012.3|6024.9|6014.9|6022.3|6012.3|3
1715544300000|2024-05-12 20:05:00|6023.4|6013.4|6024.9|6014.9|6024.9|6014.9|6023.4|6013.4|2
1715546700000|2024-05-12 20:45:00|6025|6015|6019.5|6015.5|6025|6015.5|6019.5|6015|3
1715547000000|2024-05-12 20:50:00|6022.4|6018.4|6022.5|6018.5|6022.5|6018.5|6019.5|6015.5|8
1715547300000|2024-05-12 20:55:00|6023.4|6017.6|6024.8|6019|6026.3|6020.5|6020.4|6014.6|11
1715547600000|2024-05-12 21:00:00|6020|6014.2|6015.7|6009.9|6020.9|6015.1|6015.7|6009.9|32
1715547900000|2024-05-12 21:05:00|6016|6010.2|6021.3|6015.5|6021.3|6015.5|6016|6010.2|31
1715548200000|2024-05-12 21:10:00|6020.5|6014.7|6018|6012.2|6025.5|6019.7|6017.3|6011.5|116
1715548500000|2024-05-12 21:15:00|6017.9|6012.1|6020|6014.2|6020.8|6015|6017.7|6011.9|72
1715548800000|2024-05-12 21:20:00|6020.8|6015|6020.7|6014.9|6021.3|6015.5|6018.7|6012.9|55
1715549100000|2024-05-12 21:25:00|6020.8|6015|6019.6|6013.8|6020.9|6015.1|6019.1|6013.3|43
1715549400000|2024-05-12 21:30:00|6019.3|6013.5|6019.7|6013.9|6020|6014.2|6018|6012.2|58
1715549700000|2024-05-12 21:35:00|6019.8|6014|6019.7|6013.9|6019.8|6014|6019.7|6013.9|22
1715550000000|2024-05-12 21:40:00|6019.8|6014|6019.7|6013.9|6019.9|6014.1|6019.5|6013.7|16
1715550300000|2024-05-12 21:45:00|6019.8|6014|6019.4|6013.6|6024|6018.2|6019.1|6013.3|154
1715550600000|2024-05-12 21:50:00|6019.3|6013.5|6026.6|6020.8|6027.4|6021.6|6019.2|6013.4|203
1715550900000|2024-05-12 21:55:00|6026.5|6020.7|6017.9|6012.1|6026.5|6020.7|6017.8|6012|102
1715551200000|2024-05-12 22:00:00|6018.4|6012.6|6017.9|6013.1|6021|6015.2|6017.4|6011.6|158
1715551500000|2024-05-12 22:05:00|6017|6014|6015.5|6012.5|6017.1|6014.1|6015|6011.9|47
1715551800000|2024-05-12 22:10:00|6015.4|6012.4|6018.1|6015.1|6018.2|6015.2|6015.3|6012.3|37
1715552100000|2024-05-12 22:15:00|6018.2|6015.2|6018.3|6015.3|6018.6|6015.6|6018.2|6015.2|22
1715552400000|2024-05-12 22:20:00|6018.2|6015.2|6018.2|6015.2|6018.3|6015.3|6017.3|6014.3|43
1715552700000|2024-05-12 22:25:00|6018.5|6015.5|6018.5|6015.5|6018.7|6015.7|6017.9|6014.9|38
1715553000000|2024-05-12 22:30:00|6018.6|6015.6|6022.3|6019.3|6022.6|6019.6|6018|6015|170
1715553300000|2024-05-12 22:35:00|6021.8|6018.8|6022.6|6019.6|6023.9|6020.9|6021.8|6018.8|64
1715553600000|2024-05-12 22:40:00|6022.5|6019.5|6020.8|6017.8|6022.7|6019.7|6020.5|6017.5|52
1715553900000|2024-05-12 22:45:00|6020.9|6017.9|6020.5|6017.5|6021.3|6018.6|6020.3|6017.5|38
1715554200000|2024-05-12 22:50:00|6020.4|6017.4|6020.5|6017.5|6020.8|6018.3|6020|6017.3|39
1715554500000|2024-05-12 22:55:00|6020.4|6017.4|6019.7|6016.7|6021.3|6018.3|6019.7|6016.7|44
1715554800000|2024-05-12 23:00:00|6019.8|6016.8|6019.5|6017.7|6020.2|6017.9|6018.7|6016.8|92
1715555100000|2024-05-12 23:05:00|6019.6|6017.8|6022.2|6020.4|6023.5|6021|6019.3|6016.9|85
1715555400000|2024-05-12 23:10:00|6022.4|6020.6|6022.9|6021.1|6022.9|6021.1|6022.2|6020.4|39
1715555700000|2024-05-12 23:15:00|6022.8|6021|6022.2|6020.4|6023|6021.2|6022.1|6020.3|40
1715556000000|2024-05-12 23:20:00|6022.3|6020.5|6022.8|6021|6023.3|6021.5|6022.3|6020.5|35
1715556300000|2024-05-12 23:25:00|6022.7|6020.9|6023.4|6021.6|6023.4|6021.6|6022.4|6020.6|43
1715556600000|2024-05-12 23:30:00|6023.8|6022|6023.3|6021.5|6023.8|6022|6022.8|6021|48
1715556900000|2024-05-12 23:35:00|6023.2|6021.4|6022.2|6020.4|6023.2|6021.4|6021.7|6019.9|32
1715557200000|2024-05-12 23:40:00|6022.3|6020.5|6021.8|6020|6022.3|6020.5|6021.3|6019.5|41
1715557500000|2024-05-12 23:45:00|6021.7|6019.9|6021.5|6019.7|6022.4|6020.6|6020.9|6019.1|64
1715557800000|2024-05-12 23:50:00|6021.4|6019.6|6019.9|6018.1|6021.4|6019.6|6019.3|6017.5|91
1715558100000|2024-05-12 23:55:00|6019.8|6018|6018.1|6016.3|6020.2|6018.4|6018.1|6016.3|67
1715558400000|2024-05-13 00:00:00|6017.9|6016.1|6020.2|6018.4|6020.3|6018.5|6017.9|6016.1|130
1715558700000|2024-05-13 00:05:00|6020.3|6018.5|6020.3|6018.5|6021.4|6019.6|6019.2|6017.4|112
1715559000000|2024-05-13 00:10:00|6020.7|6018.9|6022.8|6021|6023.3|6021.5|6020.7|6018.9|149
1715559300000|2024-05-13 00:15:00|6022.9|6021.1|6020.9|6019.1|6022.9|6021.1|6020.4|6018.6|115
1715559600000|2024-05-13 00:20:00|6020.8|6019|6018.4|6016.6|6020.8|6019|6018|6016.2|149
1715559900000|2024-05-13 00:25:00|6018.3|6016.5|6020.5|6018.7|6020.8|6019|6018.3|6016.5|129
1715560200000|2024-05-13 00:30:00|6020.6|6018.8|6017.3|6015.5|6020.8|6019|6016.6|6014.8|139
1715560500000|2024-05-13 00:35:00|6017.4|6015.6|6017.8|6016|6017.8|6016|6016.2|6014.4|116
1715560800000|2024-05-13 00:40:00|6017.7|6015.9|6017.8|6016|6018.6|6016.8|6017.3|6015.5|80
1715561100000|2024-05-13 00:45:00|6017.9|6016.1|6017.7|6015.9|6018.2|6016.4|6017.3|6015.5|104
1715561400000|2024-05-13 00:50:00|6017.6|6015.8|6015.8|6014|6017.7|6015.9|6015.5|6013.7|173
1715561700000|2024-05-13 00:55:00|6015.6|6013.8|6016.2|6014.4|6016.7|6014.9|6015.3|6013.5|143
1715562000000|2024-05-13 01:00:00|6016.1|6014.3|6014.8|6013|6016.1|6014.3|6013.8|6012|193
1715562300000|2024-05-13 01:05:00|6014.7|6012.9|6014.7|6012.9|6015.8|6014|6014.5|6012.7|106
1715562600000|2024-05-13 01:10:00|6014.8|6013|6015.7|6013.9|6018.8|6017|6014.2|6012.4|268
1715562900000|2024-05-13 01:15:00|6015.6|6013.8|6013.7|6011.9|6016.2|6014.4|6013.6|6011.8|246
1715563200000|2024-05-13 01:20:00|6013.8|6012|6015.9|6014.1|6016.4|6014.6|6013.7|6011.9|186
1715563500000|2024-05-13 01:25:00|6016|6014.2|6014.8|6013|6016.4|6014.6|6014.3|6012.5|211
1715563800000|2024-05-13 01:30:00|6014.7|6012.9|6014.1|6012.3|6016.4|6014.6|6014.1|6012.3|216
1715564100000|2024-05-13 01:35:00|6014.2|6012.4|6013.7|6011.9|6015.8|6014|6013.7|6011.9|210
1715564400000|2024-05-13 01:40:00|6013.8|6012|6010.7|6008.9|6013.8|6012|6009.9|6008.1|206
1715564700000|2024-05-13 01:45:00|6010.8|6009|6009.8|6008|6010.9|6009.1|6009|6007.2|231
1715565000000|2024-05-13 01:50:00|6009.7|6007.9|6009.4|6007.6|6010.5|6008.7|6008.3|6006.5|129
1715565300000|2024-05-13 01:55:00|6009.6|6007.8|6010.6|6008.8|6011|6009.2|6009.6|6007.8|129
1715565600000|2024-05-13 02:00:00|6010.5|6008.7|6011.4|6009.6|6012.8|6011|6010|6008.2|213
1715565900000|2024-05-13 02:05:00|6011.6|6009.8|6011.7|6009.9|6011.8|6010|6010.1|6008.3|167
1715566200000|2024-05-13 02:10:00|6011.8|6010|6013.4|6011.6|6013.8|6012|6011.3|6009.5|209
1715566500000|2024-05-13 02:15:00|6013.3|6011.5|6013.3|6011.5|6013.7|6011.9|6012.7|6010.9|156
1715566800000|2024-05-13 02:20:00|6013.2|6011.4|6013.1|6011.3|6013.8|6012|6012.5|6010.7|162
1715567100000|2024-05-13 02:25:00|6013.2|6011.4|6010.7|6008.9|6013.3|6011.5|6010.2|6008.4|119
1715567400000|2024-05-13 02:30:00|6010.8|6009|6012.6|6010.8|6012.6|6010.8|6010.6|6008.8|161
1715567700000|2024-05-13 02:35:00|6012.8|6011|6014.4|6012.6|6015.8|6014|6012.7|6010.9|173
1715568000000|2024-05-13 02:40:00|6014.5|6012.7|6013.9|6012.1|6014.6|6012.8|6013.6|6011.8|146
1715568300000|2024-05-13 02:45:00|6013.8|6012|6016.9|6015.1|6017.3|6015.5|6013.6|6011.8|144
1715568600000|2024-05-13 02:50:00|6017|6015.2|6018.2|6016.4|6018.2|6016.4|6016.4|6014.6|125
1715568900000|2024-05-13 02:55:00|6018.3|6016.5|6016.7|6014.9|6018.7|6016.9|6016.5|6014.7|152
1715569200000|2024-05-13 03:00:00|6016.6|6014.8|6008.4|6006.6|6016.6|6014.8|6004.3|6002.5|290
1715569500000|2024-05-13 03:05:00|6008.5|6006.7|6005|6003.2|6008.7|6006.9|6003.2|6000.5|174
1715569800000|2024-05-13 03:10:00|6005.1|6003.3|6003.3|6001.5|6006.2|6004.4|6002.1|6000.3|123
1715570100000|2024-05-13 03:15:00|6003.2|6001.4|6001.5|5999.7|6003.5|6001.7|6001.5|5999.7|145
1715570400000|2024-05-13 03:20:00|6001.6|5999.8|6006.1|6004.3|6006.7|6004.9|6001.2|5999.4|169
1715570700000|2024-05-13 03:25:00|6006|6004.2|6007.5|6005.7|6008.1|6006.3|6005.9|6004.1|177
1715571000000|2024-05-13 03:30:00|6007.6|6005.8|6008.1|6006.3|6008.1|6006.3|6007.2|6005.4|112
1715571300000|2024-05-13 03:35:00|6008|6006.2|6008.1|6006.3|6008.5|6006.7|6007.6|6005.8|104
1715571600000|2024-05-13 03:40:00|6008|6006.2|6008.7|6006.9|6009|6007.2|6007.4|6005.6|60
1715571900000|2024-05-13 03:45:00|6008.9|6007.1|6009.7|6007.9|6009.7|6007.9|6008.5|6006.7|78
1715572200000|2024-05-13 03:50:00|6009.6|6007.8|6010.7|6008.9|6010.8|6009|6009|6007.2|108
1715572500000|2024-05-13 03:55:00|6010.6|6008.8|6010.7|6008.9|6011|6009.2|6010.5|6008.7|86
1715572800000|2024-05-13 04:00:00|6010.8|6009|6010|6008.2|6011.1|6009.3|6009.9|6008.1|70
1715573100000|2024-05-13 04:05:00|6010.1|6008.3|6010.1|6008.3|6011.4|6009.6|6010|6008.2|88
1715573400000|2024-05-13 04:10:00|6010|6008.2|6008.2|6006.4|6010|6008.2|6007.5|6005.7|86
1715573700000|2024-05-13 04:15:00|6008.3|6006.5|6008|6006.2|6009.2|6007.4|6008|6006.2|75
1715574000000|2024-05-13 04:20:00|6007.9|6006.1|6006.5|6004.7|6007.9|6006.1|6006.4|6004.6|66
1715574300000|2024-05-13 04:25:00|6006.4|6004.6|6006.4|6004.6|6006.8|6005|6006.4|6004.6|48
1715574600000|2024-05-13 04:30:00|6006.5|6004.7|6008.5|6006.7|6008.9|6007.1|6006.5|6004.7|81
1715574900000|2024-05-13 04:35:00|6008.4|6006.6|6007.4|6005.6|6008.5|6006.7|6006.8|6005|68
1715575200000|2024-05-13 04:40:00|6007.3|6005.5|6008|6006.2|6008|6006.2|6006.9|6005.1|51
1715575500000|2024-05-13 04:45:00|6007.9|6006.1|6007.5|6005.7|6008.5|6006.7|6007.5|6005.7|89
1715575800000|2024-05-13 04:50:00|6007.4|6005.6|6008.2|6006.4|6008.5|6006.7|6007|6005.2|79
1715576100000|2024-05-13 04:55:00|6008.5|6006.7|6007.5|6005.7|6008.6|6006.8|6007.4|6005.6|134
1715576400000|2024-05-13 05:00:00|6007.4|6005.6|6009.5|6007.7|6009.9|6008.1|6007.3|6005.5|121
1715576700000|2024-05-13 05:05:00|6009.4|6007.6|6009.5|6007.7|6010|6008.2|6009|6007.2|115
1715577000000|2024-05-13 05:10:00|6009.6|6007.8|6009.6|6007.8|6010|6008.2|6009|6007.2|105
1715577300000|2024-05-13 05:15:00|6009.7|6007.9|6009.1|6007.3|6009.7|6007.9|6009|6007.2|85
1715577600000|2024-05-13 05:20:00|6009|6007.2|6009.5|6007.7|6010.1|6008.3|6009|6007.2|88
1715577900000|2024-05-13 05:25:00|6009.6|6007.8|6010|6008.2|6010.1|6008.3|6009.1|6007.3|96
1715578200000|2024-05-13 05:30:00|6010.1|6008.3|6010.6|6008.8|6011|6009.2|6009.3|6007.5|150
1715578500000|2024-05-13 05:35:00|6010.5|6008.7|6011.7|6009.9|6012.8|6011|6010.5|6008.7|144
1715578800000|2024-05-13 05:40:00|6011.6|6009.8|6010|6008.2|6012.1|6010.3|6009.7|6007.9|100
1715579100000|2024-05-13 05:45:00|6010.1|6008.3|6009.8|6008|6010.6|6008.8|6009.5|6007.7|100
1715579400000|2024-05-13 05:50:00|6009.7|6007.9|6007.5|6005.7|6009.7|6007.9|6007.3|6005.5|120
1715579700000|2024-05-13 05:55:00|6007.6|6005.8|6008.4|6006.6|6009|6007.2|6007.5|6005.7|125
1715580000000|2024-05-13 06:00:00|6008.3|6006.5|6009.6|6007.8|6010.1|6008.3|6008|6006.2|453
1715580300000|2024-05-13 06:05:00|6009.5|6007.7|6009.4|6007.6|6010|6008.2|6008.1|6006.3|392
1715580600000|2024-05-13 06:10:00|6009.5|6007.7|6007.6|6005.8|6009.5|6007.7|6006.9|6005.1|281
1715580900000|2024-05-13 06:15:00|6007.5|6005.7|6009.5|6007.7|6009.8|6008|6007.5|6005.7|244
1715581200000|2024-05-13 06:20:00|6009.4|6007.6|6009|6007.2|6009.7|6007.9|6008.5|6006.7|247
1715581500000|2024-05-13 06:25:00|6009.1|6007.3|6006.9|6005.1|6010|6008.2|6006.4|6004.6|274
1715581800000|2024-05-13 06:30:00|6007.1|6005.3|6007.5|6005.7|6008|6006.2|6006.3|6004.5|278
1715582100000|2024-05-13 06:35:00|6007.2|6005.4|6007.8|6006|6008|6006.2|6007.1|6005.3|117
1715582400000|2024-05-13 06:40:00|6007.6|6005.8|6008.7|6006.9|6009.1|6007.3|6007.5|6005.7|247
1715582700000|2024-05-13 06:45:00|6008.6|6006.8|6010.5|6008.7|6010.6|6008.8|6008.2|6006.4|418
1715583000000|2024-05-13 06:50:00|6010.4|6008.6|6009.5|6007.7|6010.7|6008.9|6009.4|6007.6|370
1715583300000|2024-05-13 06:55:00|6009.4|6007.6|6008.5|6006.7|6009.5|6007.7|6007.9|6006.1|279
1715583600000|2024-05-13 07:00:00|6008.6|6006.8|6008.3|6006.5|6009.6|6007.8|6008.3|6006.5|145
1715583900000|2024-05-13 07:05:00|6008.4|6006.6|6009.7|6007.9|6009.8|6008|6007.5|6005.7|258
1715584200000|2024-05-13 07:10:00|6009.8|6008|6008.1|6006.3|6010|6008.2|6008|6006.2|308
1715584500000|2024-05-13 07:15:00|6008.2|6006.4|6007.8|6006|6009.8|6008|6007.6|6005.8|237
1715584800000|2024-05-13 07:20:00|6007.9|6006.1|6009.3|6007.5|6009.9|6008.1|6007.5|6005.7|253
1715585100000|2024-05-13 07:25:00|6009.4|6007.6|6011.5|6009.7|6012.3|6010.5|6009.1|6007.3|145
1715585400000|2024-05-13 07:30:00|6011.4|6009.6|6011.5|6009.7|6011.6|6009.8|6009.5|6007.7|144
1715585700000|2024-05-13 07:35:00|6011.6|6009.8|6011.3|6009.5|6011.7|6009.9|6010.1|6008.3|97
1715586000000|2024-05-13 07:40:00|6011.2|6009.4|6010|6008.2|6011.5|6009.7|6009.5|6007.7|142
1715586300000|2024-05-13 07:45:00|6010.2|6008.4|6010.1|6008.3|6011.4|6009.6|6010|6008.2|116
1715586600000|2024-05-13 07:50:00|6010.2|6008.4|6009.2|6007.4|6010.8|6009|6008.5|6006.7|137
1715586900000|2024-05-13 07:55:00|6009.1|6007.3|6009.4|6007.6|6009.5|6007.7|6008|6006.2|114
1715587200000|2024-05-13 08:00:00|6009.3|6007.5|6008.9|6007.1|6010.3|6008.5|6008.4|6006.6|132
1715587500000|2024-05-13 08:05:00|6009|6007.2|6008.6|6006.8|6009.5|6007.7|6008.2|6006.4|116
1715587800000|2024-05-13 08:10:00|6008.8|6007|6008.6|6006.8|6010.1|6008.3|6008.5|6006.7|126
1715588100000|2024-05-13 08:15:00|6008.7|6006.9|6007.5|6005.7|6008.9|6007.1|6007.3|6005.5|127
1715588400000|2024-05-13 08:20:00|6007.6|6005.8|6008.6|6006.8|6008.8|6007|6006.9|6005.1|119
1715588700000|2024-05-13 08:25:00|6008.7|6006.9|6008.5|6006.7|6009.7|6007.9|6007.9|6006.1|139
1715589000000|2024-05-13 08:30:00|6008.6|6006.8|6009.8|6008|6009.9|6008.1|6008.6|6006.8|107
1715589300000|2024-05-13 08:35:00|6009.7|6007.9|6011.2|6009.4|6011.5|6009.7|6009.6|6007.8|134
1715589600000|2024-05-13 08:40:00|6011.1|6009.3|6011.9|6010.1|6012|6010.2|6011|6009.2|112
1715589900000|2024-05-13 08:45:00|6012|6010.2|6013.8|6012|6013.9|6012.1|6011.3|6009.5|103
1715590200000|2024-05-13 08:50:00|6013.7|6011.9|6014.7|6012.9|6014.7|6012.9|6013.4|6011.6|123
1715590500000|2024-05-13 08:55:00|6014.6|6012.8|6012.9|6011.1|6015.6|6013.8|6012.8|6011|133
1715590800000|2024-05-13 09:00:00|6012.8|6011|6014.3|6012.5|6015.1|6013.3|6012.8|6011|161
1715591100000|2024-05-13 09:05:00|6014.4|6012.6|6015.4|6013.6|6016.1|6014.3|6014.2|6012.4|119
1715591400000|2024-05-13 09:10:00|6015.2|6013.4|6014.9|6013.1|6016.2|6014.4|6014.5|6012.7|127
1715591700000|2024-05-13 09:15:00|6015|6013.2|6014|6012.2|6015|6013.2|6013.7|6011.9|69
1715592000000|2024-05-13 09:20:00|6013.9|6012.1|6012.7|6010.9|6014|6012.2|6012.2|6010.4|73
1715592300000|2024-05-13 09:25:00|6012.9|6011.1|6011.8|6010|6012.9|6011.1|6011.6|6009.8|96
1715592600000|2024-05-13 09:30:00|6011.7|6009.9|6012|6010.2|6012|6010.2|6010.9|6009.1|103
1715592900000|2024-05-13 09:35:00|6012.1|6010.3|6012.2|6010.4|6012.6|6010.8|6011|6009.2|92
1715593200000|2024-05-13 09:40:00|6012.3|6010.5|6011.9|6010.1|6012.3|6010.5|6011.5|6009.7|89
1715593500000|2024-05-13 09:45:00|6011.7|6009.9|6011.5|6009.7|6011.9|6010.1|6011.1|6009.3|94
1715593800000|2024-05-13 09:50:00|6011.4|6009.6|6011|6009.2|6012|6010.2|6010.3|6008.5|89
1715594100000|2024-05-13 09:55:00|6010.9|6009.1|6011.7|6009.9|6012|6010.2|6010.8|6009|109
1715594400000|2024-05-13 10:00:00|6011.6|6009.8|6011.7|6009.9|6012.1|6010.3|6011.1|6009.3|115
1715594700000|2024-05-13 10:05:00|6011.8|6010|6011.1|6009.3|6011.8|6010|6010.5|6008.7|99
1715595000000|2024-05-13 10:10:00|6011|6009.2|6010.7|6008.9|6011.2|6009.4|6010.6|6008.8|72
1715595300000|2024-05-13 10:15:00|6010.8|6009|6012.3|6010.5|6012.3|6010.5|6010.6|6008.8|39
1715595600000|2024-05-13 10:20:00|6012.2|6010.4|6011.5|6009.7|6012.2|6010.4|6011.1|6009.3|70
1715595900000|2024-05-13 10:25:00|6011.4|6009.6|6011.6|6009.8|6012.4|6010.6|6011.1|6009.3|79
1715596200000|2024-05-13 10:30:00|6011.5|6009.7|6011|6009.2|6012.2|6010.4|6011|6009.2|74
1715596500000|2024-05-13 10:35:00|6011.1|6009.3|6010.9|6009.1|6012|6010.2|6010.7|6008.9|83
1715596800000|2024-05-13 10:40:00|6010.8|6009|6010.4|6008.6|6011|6009.2|6010.1|6008.3|95
1715597100000|2024-05-13 10:45:00|6010.5|6008.7|6011.3|6009.5|6011.4|6009.6|6010.1|6008.3|123
1715597400000|2024-05-13 10:50:00|6011.2|6009.4|6011.7|6009.9|6011.7|6009.9|6010.2|6008.4|98
1715597700000|2024-05-13 10:55:00|6011.4|6009.6|6011.8|6010|6011.9|6010.1|6011.1|6009.3|92
1715598000000|2024-05-13 11:00:00|6011.7|6009.9|6012.6|6010.8|6012.8|6011|6011.6|6009.8|107
1715598300000|2024-05-13 11:05:00|6012.3|6010.5|6014|6012.2|6014|6012.2|6012.2|6010.4|70
1715598600000|2024-05-13 11:10:00|6013.9|6012.1|6015.3|6013.5|6015.3|6013.5|6013.9|6012.1|59
1715598900000|2024-05-13 11:15:00|6015.4|6013.6|6016.3|6014.5|6016.4|6014.6|6015.2|6013.4|100
1715599200000|2024-05-13 11:20:00|6016.2|6014.4|6017.8|6016|6018.3|6016.5|6016.2|6014.4|56
1715599500000|2024-05-13 11:25:00|6017.7|6015.9|6017.2|6015.4|6017.8|6016|6016.7|6014.9|96
1715599800000|2024-05-13 11:30:00|6017.3|6015.5|6017.6|6015.8|6017.9|6016.1|6016.8|6015|108
1715600100000|2024-05-13 11:35:00|6017.4|6015.6|6018.8|6017|6018.9|6017.1|6016.7|6014.9|122
1715600400000|2024-05-13 11:40:00|6018.7|6016.9|6019.2|6017.4|6019.8|6018|6018.6|6016.8|108
1715600700000|2024-05-13 11:45:00|6019.3|6017.5|6022.3|6020.5|6022.8|6021|6019.2|6017.4|163
1715601000000|2024-05-13 11:50:00|6022.4|6020.6|6021.2|6019.4|6022.7|6020.9|6020.8|6019|91
1715601300000|2024-05-13 11:55:00|6021.1|6019.3|6021.1|6019.3|6021.8|6020|6020.1|6018.3|118
1715601600000|2024-05-13 12:00:00|6021.2|6019.4|6024.2|6022.4|6024.7|6022.9|6021.1|6019.3|129
1715601900000|2024-05-13 12:05:00|6024.1|6022.3|6024.2|6022.4|6025.3|6023.5|6023.9|6022.1|135
1715602200000|2024-05-13 12:10:00|6024.3|6022.5|6024.3|6022.5|6024.8|6023|6023.9|6022.1|142
1715602500000|2024-05-13 12:15:00|6024.2|6022.4|6023.4|6021.6|6024.8|6023|6023.4|6021.6|147
1715602800000|2024-05-13 12:20:00|6023.3|6021.5|6024.2|6022.4|6024.3|6022.5|6023.2|6021.4|100
1715603100000|2024-05-13 12:25:00|6024.3|6022.5|6024.8|6023|6024.9|6023.1|6024.2|6022.4|130
1715603400000|2024-05-13 12:30:00|6024.7|6022.9|6024.9|6023.1|6026.9|6025.1|6024.3|6022.5|137
1715603700000|2024-05-13 12:35:00|6025|6023.2|6024.2|6022.4|6025.7|6023.9|6023.8|6022|96
1715604000000|2024-05-13 12:40:00|6024.3|6022.5|6025.8|6024|6026.9|6025.1|6024.2|6022.4|177
1715604300000|2024-05-13 12:45:00|6025.9|6024.1|6026.4|6024.6|6026.8|6025|6025.7|6023.9|172
1715604600000|2024-05-13 12:50:00|6026.5|6024.7|6026.5|6024.7|6026.9|6025.1|6025.6|6023.8|185
1715604900000|2024-05-13 12:55:00|6026.6|6024.8|6026.9|6025.1|6027.4|6025.6|6025.3|6023.5|154
1715605200000|2024-05-13 13:00:00|6026.8|6025|6027.3|6025.5|6028.2|6026.4|6025.7|6023.9|180
1715605500000|2024-05-13 13:05:00|6027.4|6025.6|6027.4|6025.6|6027.8|6026|6026.8|6025|148
1715605800000|2024-05-13 13:10:00|6027.3|6025.5|6028.7|6026.9|6028.7|6026.9|6026.9|6025.1|167
1715606100000|2024-05-13 13:15:00|6028.6|6026.8|6030.4|6028.6|6031.9|6030.1|6028.4|6026.6|223
1715606400000|2024-05-13 13:20:00|6030.5|6028.7|6028.3|6026.5|6030.8|6029|6028.2|6026.4|142
1715606700000|2024-05-13 13:25:00|6028.2|6026.4|6027.6|6025.8|6028.6|6026.8|6027.5|6025.7|133
1715607000000|2024-05-13 13:30:00|6027.7|6025.9|6029.7|6027.9|6030.9|6029.1|6027.2|6025.4|207
1715607300000|2024-05-13 13:35:00|6029.4|6027.6|6028.4|6026.6|6030|6028.2|6028.1|6026.3|174
1715607600000|2024-05-13 13:40:00|6028.3|6026.5|6026.1|6024.3|6028.5|6026.7|6025.6|6023.8|187
1715607900000|2024-05-13 13:45:00|6026.2|6024.4|6024.7|6022.9|6026.3|6024.5|6024.3|6022.5|174
1715608200000|2024-05-13 13:50:00|6024.8|6023|6025.4|6023.6|6025.8|6024|6024.7|6022.9|123
1715608500000|2024-05-13 13:55:00|6025.3|6023.5|6025.7|6023.9|6026.7|6024.9|6024.7|6022.9|144
1715608800000|2024-05-13 14:00:00|6025.8|6024|6024.9|6023.1|6025.8|6024|6024.5|6022.7|128
1715609100000|2024-05-13 14:05:00|6024.8|6023|6022.3|6020.5|6025.3|6023.5|6022.3|6020.5|113
1715609400000|2024-05-13 14:10:00|6022.4|6020.6|6021.3|6019.5|6022.5|6020.7|6020.2|6018.4|147
1715609700000|2024-05-13 14:15:00|6021.2|6019.4|6021.8|6020|6022.7|6020.9|6021.1|6019.3|142
1715610000000|2024-05-13 14:20:00|6021.7|6019.9|6020.4|6018.6|6021.7|6019.9|6019.9|6018.1|159
1715610300000|2024-05-13 14:25:00|6020.3|6018.5|6022.9|6021.1|6023|6021.2|6019.2|6017.4|145
1715610600000|2024-05-13 14:30:00|6022.8|6021|6021.6|6019.8|6022.9|6021.1|6021|6019.2|155
1715610900000|2024-05-13 14:35:00|6021.7|6019.9|6022.9|6021.1|6023.1|6021.3|6021.7|6019.9|142
1715611200000|2024-05-13 14:40:00|6022.8|6021|6025.8|6024|6025.9|6024.1|6022.8|6021|153
1715611500000|2024-05-13 14:45:00|6025.7|6023.9|6027.8|6026|6027.9|6026.1|6025.7|6023.9|112
1715611800000|2024-05-13 14:50:00|6027.9|6026.1|6026.5|6024.7|6027.9|6026.1|6025.3|6023.5|113
1715612100000|2024-05-13 14:55:00|6026.4|6024.6|6025.7|6023.9|6027.3|6025.5|6025.2|6023.4|190
1715612400000|2024-05-13 15:00:00|6025.8|6024|6017.2|6015.4|6025.8|6024|6014.8|6013|284
1715612700000|2024-05-13 15:05:00|6017.3|6015.5|6016.8|6015|6018.2|6016.4|6014.9|6013.1|305
1715613000000|2024-05-13 15:10:00|6016.9|6015.1|6017.3|6015.5|6018.3|6016.5|6016.7|6014.9|239
1715613300000|2024-05-13 15:15:00|6017.2|6015.4|6018.8|6017|6019.3|6017.5|6016.9|6015.1|184
1715613600000|2024-05-13 15:20:00|6018.9|6017.1|6019.2|6017.4|6019.5|6017.7|6017.8|6016|174
1715613900000|2024-05-13 15:25:00|6018.8|6017|6016.2|6014.4|6018.9|6017.1|6015.9|6014.1|147
1715614200000|2024-05-13 15:30:00|6016.3|6014.5|6016.7|6014.9|6017.7|6015.9|6015.2|6013.4|218
1715614500000|2024-05-13 15:35:00|6016.8|6015|6016.6|6014.8|6017.2|6015.4|6015.6|6013.8|177
1715614800000|2024-05-13 15:40:00|6016.5|6014.7|6016.3|6014.5|6016.6|6014.8|6015.2|6013.4|100
1715615100000|2024-05-13 15:45:00|6016.2|6014.4|6016.7|6014.9|6017.6|6015.8|6016.2|6014.4|143
1715615400000|2024-05-13 15:50:00|6016.4|6014.6|6017.7|6015.9|6017.8|6016|6015.8|6014|97
1715615700000|2024-05-13 15:55:00|6017.6|6015.8|6018.2|6016.4|6018.4|6016.6|6016.8|6015|99
1715616000000|2024-05-13 16:00:00|6018.3|6016.5|6019.2|6017.4|6020.3|6018.5|6018.3|6016.5|103
1715616300000|2024-05-13 16:05:00|6019.1|6017.3|6019.6|6017.8|6019.8|6018|6018.7|6016.9|88
1715616600000|2024-05-13 16:10:00|6019.5|6017.7|6019.3|6017.5|6019.9|6018.1|6019.1|6017.3|108
1715616900000|2024-05-13 16:15:00|6019.4|6017.6|6020.8|6019|6021.3|6019.5|6019|6017.2|145
1715617200000|2024-05-13 16:20:00|6020.9|6019.1|6019.7|6017.9|6020.9|6019.1|6019.5|6017.7|88
1715617500000|2024-05-13 16:25:00|6019.6|6017.8|6020.1|6018.3|6020.7|6018.9|6019.1|6017.3|116
1715617800000|2024-05-13 16:30:00|6020.2|6018.4|6019.5|6017.7|6020.8|6019|6018.6|6016.8|127
1715618100000|2024-05-13 16:35:00|6019.6|6017.8|6019.2|6017.4|6019.6|6017.8|6018.6|6016.8|127
1715618400000|2024-05-13 16:40:00|6019.1|6017.3|6019.6|6017.8|6019.8|6018|6019|6017.2|100
1715618700000|2024-05-13 16:45:00|6019.5|6017.7|6019.5|6017.7|6019.8|6018|6019|6017.2|112
1715619000000|2024-05-13 16:50:00|6019.4|6017.6|6017.7|6015.9|6019.5|6017.7|6017.1|6015.3|92
1715619300000|2024-05-13 16:55:00|6017.6|6015.8|6017.7|6015.9|6017.9|6016.1|6017.1|6015.3|94
1715619600000|2024-05-13 17:00:00|6017.6|6015.8|6016.1|6014.3|6018.1|6016.3|6016|6014.2|79
1715619900000|2024-05-13 17:05:00|6016|6014.2|6013.8|6012|6016.2|6014.4|6013.7|6011.9|144
1715620200000|2024-05-13 17:10:00|6013.9|6012.1|6013.1|6011.3|6014.1|6012.3|6013|6011.2|120
1715620500000|2024-05-13 17:15:00|6013.2|6011.4|6015.5|6013.7|6015.7|6013.9|6013.1|6011.3|117
1715620800000|2024-05-13 17:20:00|6015.6|6013.8|6016.6|6014.8|6017.2|6015.4|6015.5|6013.7|79
1715621100000|2024-05-13 17:25:00|6016.7|6014.9|6018.5|6016.7|6018.6|6016.8|6016.5|6014.7|128
1715621400000|2024-05-13 17:30:00|6018.6|6016.8|6018|6016.2|6018.7|6016.9|6017.5|6015.7|112
1715621700000|2024-05-13 17:35:00|6018.1|6016.3|6018.1|6016.3|6018.5|6016.7|6017.5|6015.7|87
1715622000000|2024-05-13 17:40:00|6018|6016.2|6017.1|6015.3|6018.5|6016.7|6017.1|6015.3|64
1715622300000|2024-05-13 17:45:00|6017.2|6015.4|6017.7|6015.9|6017.7|6015.9|6016.8|6015|99
1715622600000|2024-05-13 17:50:00|6018.1|6016.3|6018.5|6016.7|6019.1|6017.3|6017.9|6016.1|81
1715622900000|2024-05-13 17:55:00|6018.6|6016.8|6019.1|6017.3|6019.2|6017.4|6018.2|6016.4|77
1715623200000|2024-05-13 18:00:00|6019|6017.2|6017.6|6015.8|6019.1|6017.3|6017.2|6015.4|184
1715623500000|2024-05-13 18:05:00|6017.5|6015.7|6017.1|6015.3|6017.7|6015.9|6017|6015.2|87
1715623800000|2024-05-13 18:10:00|6017|6015.2|6017.6|6015.8|6017.6|6015.8|6017|6015.2|88
1715624100000|2024-05-13 18:15:00|6017.5|6015.7|6018|6016.2|6018.4|6016.6|6017.5|6015.7|118
1715624400000|2024-05-13 18:20:00|6018.1|6016.3|6018|6016.2|6018.6|6016.8|6017.6|6015.8|79
1715624700000|2024-05-13 18:25:00|6018.1|6016.3|6017.7|6015.9|6018.2|6016.4|6017.5|6015.7|61
1715625000000|2024-05-13 18:30:00|6017.6|6015.8|6019.1|6017.3|6019.2|6017.4|6017.5|6015.7|74
1715625300000|2024-05-13 18:35:00|6019.2|6017.4|6019.7|6017.9|6019.8|6018|6019.2|6017.4|132
1715625600000|2024-05-13 18:40:00|6019.6|6017.8|6020.1|6018.3|6020.4|6018.6|6019.6|6017.8|79
1715625900000|2024-05-13 18:45:00|6020.2|6018.4|6019.2|6017.4|6020.2|6018.4|6019.1|6017.3|190
1715626200000|2024-05-13 18:50:00|6019.1|6017.3|6019.3|6017.5|6019.7|6017.9|6019|6017.2|99
1715626500000|2024-05-13 18:55:00|6019.4|6017.6|6019.1|6016.1|6019.4|6017.6|6018.5|6015.9|95
1715626800000|2024-05-13 19:00:00|6019|6016|6017.7|6015.9|6019.1|6016.4|6017.6|6015.6|136
1715627100000|2024-05-13 19:05:00|6017.6|6015.8|6017.2|6015.4|6017.7|6015.9|6016.6|6014.8|104
1715627400000|2024-05-13 19:10:00|6017.1|6015.3|6017.1|6015.3|6017.6|6015.8|6016.7|6014.9|87
1715627700000|2024-05-13 19:15:00|6017.2|6015.4|6017.6|6015.8|6018.1|6016.3|6017.1|6015.3|95
1715628000000|2024-05-13 19:20:00|6017.7|6015.9|6017.1|6015.3|6018|6016.2|6016.8|6015|95
1715628300000|2024-05-13 19:25:00|6017.2|6015.4|6017.6|6015.8|6017.7|6015.9|6017|6015.2|72
1715628600000|2024-05-13 19:30:00|6017.5|6015.7|6017.6|6015.8|6017.6|6015.8|6017|6015.2|53
1715628900000|2024-05-13 19:35:00|6017.5|6015.7|6017.6|6015.8|6017.7|6015.9|6017.5|6015.7|6
1715629200000|2024-05-13 19:40:00|6017.7|6015.9|6018.1|6016.3|6018.1|6016.3|6017.5|6015.7|14
1715629500000|2024-05-13 19:45:00|6018|6016.2|6017.6|6015.8|6018.2|6016.4|6017.5|6015.7|65
1715629800000|2024-05-13 19:50:00|6017.5|6015.7|6017.6|6015.8|6018|6016.2|6017.1|6015.3|92
1715630100000|2024-05-13 19:55:00|6017.7|6015.9|6017.6|6015.8|6017.7|6015.9|6017|6015.2|46
1715630400000|2024-05-13 20:00:00|6017.7|6015.9|6017.4|6015.6|6018.1|6016.3|6017.1|6015.3|86
1715630700000|2024-05-13 20:05:00|6017.5|6015.7|6017.3|6015.5|6017.7|6015.9|6016.6|6014.8|54
1715631000000|2024-05-13 20:10:00|6017.2|6015.4|6016.6|6014.8|6017.3|6015.5|6016.6|6014.8|46
1715631300000|2024-05-13 20:15:00|6016.7|6014.9|6018.6|6016.8|6020.1|6018.3|6016.6|6014.8|96
1715631600000|2024-05-13 20:20:00|6018.5|6016.7|6018.6|6016.8|6018.7|6016.9|6018.2|6016.4|93
1715631900000|2024-05-13 20:25:00|6018.5|6016.7|6018.6|6016.8|6018.6|6016.8|6018.4|6016.6|122
1715632200000|2024-05-13 20:30:00|6018.5|6016.7|6019|6017.2|6019.1|6017.3|6018.4|6016.6|97
1715632500000|2024-05-13 20:35:00|6018.9|6017.1|6019|6017.2|6019.2|6017.4|6018.9|6017.1|31
1715632800000|2024-05-13 20:40:00|6018.9|6017.1|6018.4|6016.6|6019.4|6017.6|6018.2|6016.4|44
1715633100000|2024-05-13 20:45:00|6018.5|6016.7|6018.1|6016.3|6019|6017.2|6017.9|6016.1|39
1715633400000|2024-05-13 20:50:00|6018|6016.2|6018|6016.2|6019|6017.2|6018|6016.2|59
1715633700000|2024-05-13 20:55:00|6018.9|6015.3|6019.2|6014.4|6019.7|6015.3|6018.4|6014.1|55
1715634000000|2024-05-13 21:00:00|6019.1|6013.3|6021.1|6015.3|6021.6|6015.8|6017.4|6011.7|47
1715634300000|2024-05-13 21:05:00|6020.7|6014.9|6020.1|6014.7|6021.1|6015.3|6019.3|6014|68
1715634600000|2024-05-13 21:10:00|6020|6014.5|6018.5|6012.7|6020.8|6015|6016.3|6010.5|88
1715634900000|2024-05-13 21:15:00|6018.6|6012.8|6018.9|6014.1|6019.2|6014.4|6018.1|6012.8|69
1715635200000|2024-05-13 21:20:00|6019|6014|6018.7|6012.9|6019.2|6014.1|6017.8|6012.8|67
1715635500000|2024-05-13 21:25:00|6018.6|6012.8|6019.9|6014.1|6020|6014.2|6018|6012.5|80
1715635800000|2024-05-13 21:30:00|6020|6014.2|6019.3|6013.5|6020|6014.3|6018.7|6012.9|150
1715636100000|2024-05-13 21:35:00|6019.2|6013.4|6019.3|6013.6|6019.5|6014.3|6019.1|6013.3|137
1715636400000|2024-05-13 21:40:00|6019.2|6014.2|6019.5|6014.4|6019.7|6014.6|6018.7|6013.5|116
1715636700000|2024-05-13 21:45:00|6019.6|6013.9|6019.7|6013.9|6020.4|6014.6|6019.3|6013.5|140
1715637000000|2024-05-13 21:50:00|6019.8|6014|6020.5|6014.7|6021|6015.2|6019.3|6013.5|144
1715637300000|2024-05-13 21:55:00|6020.4|6014.6|6018.3|6013.2|6020.6|6014.8|6017.9|6012.1|208
1715637600000|2024-05-13 22:00:00|6018.1|6013|6019.3|6014.5|6019.5|6014.6|6018.1|6012.4|67
1715637900000|2024-05-13 22:05:00|6018.4|6015.4|6018.3|6015.3|6018.5|6015.5|6018.2|6015.2|24
1715638200000|2024-05-13 22:10:00|6018.2|6015.2|6018.8|6015.8|6018.9|6015.9|6018|6015|22
1715638500000|2024-05-13 22:15:00|6018.7|6015.7|6018.4|6016.6|6019.3|6016.8|6018.3|6015.6|44
1715638800000|2024-05-13 22:20:00|6018.5|6016.7|6018.9|6015.9|6019.2|6016.7|6018.4|6015.9|52
1715639100000|2024-05-13 22:25:00|6018.2|6016.4|6019.1|6016.1|6019.1|6016.5|6018.2|6015.6|57
1715639400000|2024-05-13 22:30:00|6019|6016|6020.2|6017.2|6020.3|6017.6|6018.5|6016|51
1715639700000|2024-05-13 22:35:00|6020.1|6017.1|6020.1|6017.1|6020.4|6018.1|6018.9|6016.6|59
1715640000000|2024-05-13 22:40:00|6020.2|6017.2|6020.1|6018.3|6020.7|6018.4|6020|6017.2|32
1715640300000|2024-05-13 22:45:00|6020.6|6017.6|6020.3|6018.5|6020.7|6018.6|6020|6017.6|31
1715640600000|2024-05-13 22:50:00|6020.4|6018.6|6020|6018.2|6020.7|6018.7|6020|6017.6|45
1715640900000|2024-05-13 22:55:00|6020.1|6018.3|6021.1|6018.1|6021.1|6018.8|6020|6017.3|23
1715641200000|2024-05-13 23:00:00|6020.5|6018.7|6022.1|6019.1|6022.2|6019.7|6020.5|6018.2|46
1715641500000|2024-05-13 23:05:00|6022.2|6019.2|6021.8|6018.8|6022.3|6019.8|6021.5|6018.7|20
1715641800000|2024-05-13 23:10:00|6021.9|6018.9|6022.5|6020.7|6023.1|6020.7|6021.5|6018.9|16
1715642100000|2024-05-13 23:15:00|6022.6|6020.8|6023|6021.2|6023.1|6021.3|6022.5|6020.7|32
1715642400000|2024-05-13 23:20:00|6022.9|6021.1|6023|6021.2|6023|6021.2|6022.9|6021.1|38
1715642700000|2024-05-13 23:25:00|6022.8|6021|6024|6021|6024.1|6021.2|6022.6|6020.3|49
1715643000000|2024-05-13 23:30:00|6023.9|6020.9|6023.8|6020.8|6024.1|6021.1|6023.7|6020.7|68
1715643300000|2024-05-13 23:35:00|6023.7|6020.7|6022.5|6019.5|6023.8|6020.8|6022|6019|35
1715643600000|2024-05-13 23:40:00|6022.6|6019.6|6022.2|6020.4|6023|6020.4|6022|6019.3|63
1715643900000|2024-05-13 23:45:00|6022.1|6020.3|6025.6|6023.8|6025.7|6023.9|6022.1|6020.3|86
1715644200000|2024-05-13 23:50:00|6025.7|6023.9|6025.1|6023.3|6026.8|6025|6024.7|6022.9|83
1715644500000|2024-05-13 23:55:00|6025.2|6023.4|6024.1|6022.3|6025.2|6023.4|6023.7|6021.9|83
1715644800000|2024-05-14 00:00:00|6024|6022.2|6023.5|6021.7|6025.4|6023.6|6022.7|6020.9|150
1715645100000|2024-05-14 00:05:00|6023.6|6021.8|6021.4|6019.6|6023.6|6021.8|6021.3|6019.5|110
1715645400000|2024-05-14 00:10:00|6021.5|6019.7|6021.5|6019.7|6021.6|6019.8|6020|6018.2|101
1715645700000|2024-05-14 00:15:00|6021.4|6019.6|6021.2|6019.4|6022.5|6020.7|6021.1|6019.3|93
1715646000000|2024-05-14 00:20:00|6021.3|6019.5|6019.9|6018.1|6022.1|6020.3|6019|6017.2|117
1715646300000|2024-05-14 00:25:00|6019.7|6017.9|6016.9|6015.1|6019.7|6017.9|6016.9|6015.1|124
1715646600000|2024-05-14 00:30:00|6017|6015.2|6015.8|6014|6017.5|6015.7|6015.4|6013.6|116
1715646900000|2024-05-14 00:35:00|6015.9|6014.1|6016|6014.2|6016.4|6014.6|6015.3|6013.5|120
1715647200000|2024-05-14 00:40:00|6015.9|6014.1|6014.1|6012.3|6016.5|6014.7|6013.8|6012|116
1715647500000|2024-05-14 00:45:00|6014|6012.2|6015.5|6013.7|6018.1|6016.3|6013.9|6012.1|147
1715647800000|2024-05-14 00:50:00|6015.3|6013.5|6016|6014.2|6016.5|6014.7|6015|6013.2|138
1715648100000|2024-05-14 00:55:00|6016.1|6014.3|6017.1|6015.3|6017.8|6016|6015.8|6014|167
1715648400000|2024-05-14 01:00:00|6017|6015.2|6017|6015.2|6019.1|6017.3|6016.6|6014.8|191
1715648700000|2024-05-14 01:05:00|6017.1|6015.3|6017.9|6016.1|6019|6017.2|6017|6015.2|125
1715649000000|2024-05-14 01:10:00|6018|6016.2|6016|6014.2|6018.1|6016.3|6015.9|6014.1|169
1715649300000|2024-05-14 01:15:00|6015.9|6014.1|6014.5|6012.7|6016.5|6014.7|6014|6012.2|230
1715649600000|2024-05-14 01:20:00|6014.4|6012.6|6014.4|6012.6|6014.7|6012.9|6013.4|6011.6|172
1715649900000|2024-05-14 01:25:00|6014.3|6012.5|6014.3|6012.5|6014.6|6012.8|6013.4|6011.6|106
1715650200000|2024-05-14 01:30:00|6014.4|6012.6|6014|6012.2|6016|6014.2|6013.9|6012.1|203
1715650500000|2024-05-14 01:35:00|6014.1|6012.3|6012.6|6010.8|6014.5|6012.7|6012|6010.2|185
1715650800000|2024-05-14 01:40:00|6012.5|6010.7|6013.5|6011.7|6013.6|6011.8|6011.5|6009.7|177
1715651100000|2024-05-14 01:45:00|6013.6|6011.8|6015.5|6013.7|6015.5|6013.7|6013.6|6011.8|113
1715651400000|2024-05-14 01:50:00|6015.6|6013.8|6016.1|6014.3|6016.3|6014.5|6014.9|6013.1|144
1715651700000|2024-05-14 01:55:00|6016|6014.2|6015.4|6013.6|6017|6015.2|6015.2|6013.4|173
1715652000000|2024-05-14 02:00:00|6015.5|6013.7|6013.5|6011.7|6015.5|6013.7|6013|6011.2|153
1715652300000|2024-05-14 02:05:00|6013.6|6011.8|6013.4|6011.6|6013.6|6011.8|6012.9|6011.1|116
1715652600000|2024-05-14 02:10:00|6013.5|6011.7|6013.4|6011.6|6013.6|6011.8|6012.1|6010.3|120
1715652900000|2024-05-14 02:15:00|6013.3|6011.5|6013.6|6011.8|6014.4|6012.6|6012.6|6010.8|103
1715653200000|2024-05-14 02:20:00|6013.5|6011.7|6012.6|6010.8|6013.5|6011.7|6012|6010.2|77
1715653500000|2024-05-14 02:25:00|6012.5|6010.7|6011.9|6010.1|6012.6|6010.8|6011.5|6009.7|112
1715653800000|2024-05-14 02:30:00|6012|6010.2|6011.4|6009.6|6012.4|6010.6|6011|6009.2|114
1715654100000|2024-05-14 02:35:00|6011.5|6009.7|6012|6010.2|6012.1|6010.3|6010.8|6009|103
1715654400000|2024-05-14 02:40:00|6012.1|6010.3|6012.7|6010.9|6012.7|6010.9|6011.3|6009.5|70
1715654700000|2024-05-14 02:45:00|6012.6|6010.8|6013.6|6011.8|6014.5|6012.7|6012.6|6010.8|103
1715655000000|2024-05-14 02:50:00|6013.5|6011.7|6013.6|6011.8|6014.1|6012.3|6013.5|6011.7|111
1715655300000|2024-05-14 02:55:00|6013.5|6011.7|6016|6014.2|6016.1|6014.3|6013.5|6011.7|166
1715655600000|2024-05-14 03:00:00|6016.1|6014.3|6015.2|6013.4|6017.2|6015.4|6014.8|6013|73
1715655900000|2024-05-14 03:05:00|6015.1|6013.3|6014.7|6012.9|6015.4|6013.6|6014.7|6012.9|67
1715656200000|2024-05-14 03:10:00|6014.8|6013|6016.2|6014.4|6017|6015.2|6014.8|6013|98
1715656500000|2024-05-14 03:15:00|6016.3|6014.5|6017.1|6015.3|6017.3|6015.5|6016.2|6014.4|102
1715656800000|2024-05-14 03:20:00|6017.2|6015.4|6016.7|6014.9|6017.7|6015.9|6016.7|6014.9|53
1715657100000|2024-05-14 03:25:00|6016.6|6014.8|6018|6016.2|6018.4|6016.6|6016.5|6014.7|117
1715657400000|2024-05-14 03:30:00|6017.9|6016.1|6017.6|6015.8|6018.8|6017|6017.5|6015.7|106
1715657700000|2024-05-14 03:35:00|6017.7|6015.9|6017.9|6016.1|6018.3|6016.5|6017.5|6015.7|120
1715658000000|2024-05-14 03:40:00|6017.8|6016|6018.1|6016.3|6018.6|6016.8|6017.6|6015.8|100
1715658300000|2024-05-14 03:45:00|6018|6016.2|6017.2|6015.4|6018.2|6016.4|6017.1|6015.3|68
1715658600000|2024-05-14 03:50:00|6017.1|6015.3|6016.2|6014.4|6017.2|6015.4|6016.1|6014.3|88
1715658900000|2024-05-14 03:55:00|6016|6014.2|6017.1|6015.3|6017.8|6016|6015.6|6013.8|145
1715659200000|2024-05-14 04:00:00|6017|6015.2|6017.1|6015.3|6017.2|6015.4|6016.8|6015|61
1715659500000|2024-05-14 04:05:00|6017|6015.2|6017|6015.2|6018.1|6016.3|6016.7|6014.9|102
1715659800000|2024-05-14 04:10:00|6017.1|6015.3|6016.7|6014.9|6017.1|6015.3|6016|6014.2|67
1715660100000|2024-05-14 04:15:00|6016.8|6015|6016.3|6014.5|6017|6015.2|6016.1|6014.3|57
1715660400000|2024-05-14 04:20:00|6016.4|6014.6|6016.4|6014.6|6017|6015.2|6016.1|6014.3|122
1715660700000|2024-05-14 04:25:00|6016.2|6014.4|6016.3|6014.5|6016.6|6014.8|6016.1|6014.3|35
1715661000000|2024-05-14 04:30:00|6016.2|6014.4|6016.7|6014.9|6017|6015.2|6016.1|6014.3|85
1715661300000|2024-05-14 04:35:00|6016.6|6014.8|6016.6|6014.8|6016.9|6015.1|6016.1|6014.3|148
1715661600000|2024-05-14 04:40:00|6016.5|6014.7|6016|6014.2|6016.6|6014.8|6015.5|6013.7|61
1715661900000|2024-05-14 04:45:00|6016.1|6014.3|6015.7|6013.9|6016.2|6014.4|6015.6|6013.8|73
1715662200000|2024-05-14 04:50:00|6015.8|6014|6015.3|6013.5|6016.1|6014.3|6015.3|6013.5|74
1715662500000|2024-05-14 04:55:00|6015.2|6013.4|6015.8|6014|6015.8|6014|6015|6013.2|74
1715662800000|2024-05-14 05:00:00|6015.7|6013.9|6014.5|6012.7|6016.1|6014.3|6014.5|6012.7|80
1715663100000|2024-05-14 05:05:00|6014.4|6012.6|6014|6012.2|6014.9|6013.1|6013.7|6011.9|57
1715663400000|2024-05-14 05:10:00|6014.1|6012.3|6015.1|6013.3|6015.1|6013.3|6013.9|6012.1|66
1715663700000|2024-05-14 05:15:00|6015.2|6013.4|6017.2|6015.4|6017.5|6015.7|6015.1|6013.3|95
1715664000000|2024-05-14 05:20:00|6017.3|6015.5|6018.2|6016.4|6018.4|6016.6|6017.2|6015.4|78
1715664300000|2024-05-14 05:25:00|6018.1|6016.3|6017.2|6015.4|6018.6|6016.8|6017.2|6015.4|81
1715664600000|2024-05-14 05:30:00|6017.4|6015.6|6017.8|6016|6017.9|6016.1|6017|6015.2|75
1715664900000|2024-05-14 05:35:00|6017.7|6015.9|6016.6|6014.8|6017.8|6016|6015.9|6014.1|76
1715665200000|2024-05-14 05:40:00|6016.5|6014.7|6016.9|6015.1|6017.5|6015.7|6015.9|6014.1|59
1715665500000|2024-05-14 05:45:00|6016.8|6015|6015.7|6013.9|6016.9|6015.1|6015.4|6013.6|118
1715665800000|2024-05-14 05:50:00|6015.5|6013.7|6016.2|6014.4|6016.8|6015|6015.5|6013.7|94
1715666100000|2024-05-14 05:55:00|6016.3|6014.5|6018.5|6016.7|6019|6017.2|6016.3|6014.5|153
1715666400000|2024-05-14 06:00:00|6018.3|6016.5|6017.2|6015.4|6018.5|6016.7|6016.3|6014.5|167
1715666700000|2024-05-14 06:05:00|6017.3|6015.5|6017.7|6015.9|6018.2|6016.4|6016.8|6015|127
1715667000000|2024-05-14 06:10:00|6017.6|6015.8|6018.6|6016.8|6018.8|6017|6016.7|6014.9|151
1715667300000|2024-05-14 06:15:00|6018.7|6016.9|6019.7|6017.9|6020.3|6018.5|6018.6|6016.8|133
1715667600000|2024-05-14 06:20:00|6019.8|6018|6018.8|6017|6019.8|6018|6018.3|6016.5|94
1715667900000|2024-05-14 06:25:00|6018.7|6016.9|6018.7|6016.9|6019.4|6017.6|6018.2|6016.4|101
1715668200000|2024-05-14 06:30:00|6018.8|6017|6018.7|6016.9|6019.3|6017.5|6018.3|6016.5|110
1715668500000|2024-05-14 06:35:00|6018.6|6016.8|6019.8|6018|6019.8|6018|6018.1|6016.3|110
1715668800000|2024-05-14 06:40:00|6019.9|6018.1|6021.1|6019.3|6021.4|6019.6|6019.5|6017.7|90
1715669100000|2024-05-14 06:45:00|6021.2|6019.4|6022.3|6020.5|6022.8|6021|6021.2|6019.4|104
1715669400000|2024-05-14 06:50:00|6022.4|6020.6|6021.3|6019.5|6023.2|6021.4|6021.1|6019.3|89
1715669700000|2024-05-14 06:55:00|6021.2|6019.4|6021.3|6019.5|6021.9|6020.1|6021.1|6019.3|115
1715670000000|2024-05-14 07:00:00|6021.4|6019.6|6022.2|6020.4|6022.7|6020.9|6021.1|6019.3|131
1715670300000|2024-05-14 07:05:00|6022.1|6020.3|6023.7|6021.9|6024.3|6022.5|6021.6|6019.8|147
1715670600000|2024-05-14 07:10:00|6023.6|6021.8|6022.1|6020.3|6023.8|6022|6021.5|6019.7|146
1715670900000|2024-05-14 07:15:00|6022.2|6020.4|6021.1|6019.3|6022.8|6021|6021.1|6019.3|117
1715671200000|2024-05-14 07:20:00|6021.2|6019.4|6023|6021.2|6024.7|6022.9|6021.1|6019.3|162
1715671500000|2024-05-14 07:25:00|6023.1|6021.3|6022.9|6021.1|6023.2|6021.4|6022.2|6020.4|95
1715671800000|2024-05-14 07:30:00|6023|6021.2|6024.3|6022.5|6024.5|6022.7|6022.6|6020.8|100
1715672100000|2024-05-14 07:35:00|6024.5|6022.7|6024.7|6022.9|6025.3|6023.5|6023.3|6021.5|66
1715672400000|2024-05-14 07:40:00|6024.8|6023|6026.1|6024.3|6026.7|6024.9|6024.7|6022.9|79
1715672700000|2024-05-14 07:45:00|6026.2|6024.4|6026.6|6024.8|6027.7|6025.9|6025.7|6023.9|140
1715673000000|2024-05-14 07:50:00|6026.5|6024.7|6028.3|6026.5|6028.8|6027|6026.3|6024.5|136
1715673300000|2024-05-14 07:55:00|6028.2|6026.4|6027.5|6025.7|6028.3|6026.5|6026.9|6025.1|108
1715673600000|2024-05-14 08:00:00|6027.4|6025.6|6022.6|6020.8|6027.7|6025.9|6022.6|6020.8|188
1715673900000|2024-05-14 08:05:00|6022.7|6020.9|6022.7|6020.9|6023.8|6022|6021.4|6019.6|184
1715674200000|2024-05-14 08:10:00|6022.8|6021|6021.7|6019.9|6023.2|6021.4|6021.4|6019.6|153
1715674500000|2024-05-14 08:15:00|6021.5|6019.7|6021.3|6019.5|6022.1|6020.3|6020.2|6018.4|167
1715674800000|2024-05-14 08:20:00|6021.6|6019.8|6023.7|6021.9|6023.9|6022.1|6021.5|6019.7|143
1715675100000|2024-05-14 08:25:00|6023.6|6021.8|6023.2|6021.4|6024.7|6022.9|6021.8|6020|118
1715675400000|2024-05-14 08:30:00|6023.3|6021.5|6023.3|6021.5|6024.2|6022.4|6022|6020.2|114
1715675700000|2024-05-14 08:35:00|6023.4|6021.6|6024.3|6022.5|6025.3|6023.5|6023.3|6021.5|82
1715676000000|2024-05-14 08:40:00|6024.4|6022.6|6025.4|6023.6|6025.8|6024|6024.3|6022.5|137
1715676300000|2024-05-14 08:45:00|6025.3|6023.5|6024.3|6022.5|6025.5|6023.7|6024.2|6022.4|93
1715676600000|2024-05-14 08:50:00|6024.2|6022.4|6025.7|6023.9|6026.1|6024.3|6024.2|6022.4|70
1715676900000|2024-05-14 08:55:00|6025.6|6023.8|6025|6023.2|6026.3|6024.5|6024.9|6023.1|71
1715677200000|2024-05-14 09:00:00|6024.9|6023.1|6026.7|6024.9|6026.9|6025.1|6024.3|6022.5|146
1715677500000|2024-05-14 09:05:00|6026.6|6024.8|6026.1|6024.3|6027.3|6025.5|6025.3|6023.5|138
1715677800000|2024-05-14 09:10:00|6026|6024.2|6026.4|6024.6|6026.4|6024.6|6025.7|6023.9|103
1715678100000|2024-05-14 09:15:00|6026.7|6024.9|6029.2|6027.4|6029.4|6027.6|6026.7|6024.9|129
1715678400000|2024-05-14 09:20:00|6029.1|6027.3|6030.3|6028.5|6030.5|6028.7|6029.1|6027.3|113
1715678700000|2024-05-14 09:25:00|6030.4|6028.6|6029.2|6027.4|6030.4|6028.6|6028.4|6026.6|104
1715679000000|2024-05-14 09:30:00|6029.1|6027.3|6027.3|6025.5|6029.1|6027.3|6027.3|6025.5|119
1715679300000|2024-05-14 09:35:00|6027.4|6025.6|6025.1|6023.3|6027.4|6025.6|6024.5|6022.7|121
1715679600000|2024-05-14 09:40:00|6025.2|6023.4|6025.4|6023.6|6026.1|6024.3|6024.7|6022.9|104
1715679900000|2024-05-14 09:45:00|6025.5|6023.7|6025.2|6023.4|6025.6|6023.8|6024.1|6022.3|70
1715680200000|2024-05-14 09:50:00|6025.3|6023.5|6025.2|6023.4|6026.5|6024.7|6025.1|6023.3|69
1715680500000|2024-05-14 09:55:00|6025.3|6023.5|6025|6023.2|6025.6|6023.8|6024.6|6022.8|90
1715680800000|2024-05-14 10:00:00|6025.1|6023.3|6024.3|6022.5|6025.7|6023.9|6024.1|6022.3|121
1715681100000|2024-05-14 10:05:00|6024.4|6022.6|6024.3|6022.5|6024.8|6023|6023.8|6022|83
1715681400000|2024-05-14 10:10:00|6024.2|6022.4|6023.6|6021.8|6024.7|6022.9|6023.4|6021.6|94
1715681700000|2024-05-14 10:15:00|6023.5|6021.7|6022.6|6020.8|6023.6|6021.8|6022.1|6020.3|100
1715682000000|2024-05-14 10:20:00|6022.3|6020.5|6022.7|6020.9|6023.3|6021.5|6022.2|6020.4|94
1715682300000|2024-05-14 10:25:00|6022.8|6021|6022.3|6020.5|6023.2|6021.4|6022.2|6020.4|80
1715682600000|2024-05-14 10:30:00|6022.4|6020.6|6021.5|6019.7|6022.8|6021|6021.3|6019.5|90
1715682900000|2024-05-14 10:35:00|6021.7|6019.9|6020.4|6018.6|6021.8|6020|6020.3|6018.5|138
1715683200000|2024-05-14 10:40:00|6020.5|6018.7|6022.2|6020.4|6022.3|6020.5|6020.5|6018.7|93
1715683500000|2024-05-14 10:45:00|6022.1|6020.3|6022.2|6020.4|6022.8|6021|6021.8|6020|90
1715683800000|2024-05-14 10:50:00|6022.3|6020.5|6022.2|6020.4|6022.7|6020.9|6021.7|6019.9|111
1715684100000|2024-05-14 10:55:00|6022.3|6020.5|6021.7|6019.9|6022.7|6020.9|6021.5|6019.7|114
1715684400000|2024-05-14 11:00:00|6022|6020.2|6023.1|6021.3|6025.2|6023.4|6021.8|6020|149
1715684700000|2024-05-14 11:05:00|6023|6021.2|6021.3|6019.5|6023.1|6021.3|6020.7|6018.9|115
1715685000000|2024-05-14 11:10:00|6021.4|6019.6|6021.3|6019.5|6022|6020.2|6021.1|6019.3|64
1715685300000|2024-05-14 11:15:00|6021.5|6019.7|6020.8|6019|6021.9|6020.1|6020.6|6018.8|118
1715685600000|2024-05-14 11:20:00|6020.7|6018.9|6020.3|6018.5|6021.3|6019.5|6020.2|6018.4|75
1715685900000|2024-05-14 11:25:00|6020.4|6018.6|6021.3|6019.5|6021.8|6020|6020.4|6018.6|88
1715686200000|2024-05-14 11:30:00|6021.2|6019.4|6021.7|6019.9|6022.3|6020.5|6021.2|6019.4|91
1715686500000|2024-05-14 11:35:00|6021.8|6020|6021.3|6019.5|6022.2|6020.4|6021.1|6019.3|81
1715686800000|2024-05-14 11:40:00|6021.4|6019.6|6022.2|6020.4|6022.2|6020.4|6021.1|6019.3|68
1715687100000|2024-05-14 11:45:00|6022.3|6020.5|6022.3|6020.5|6023.2|6021.4|6022.1|6020.3|50
1715687400000|2024-05-14 11:50:00|6022.4|6020.6|6020.6|6018.8|6022.4|6020.6|6020|6018.2|106
1715687700000|2024-05-14 11:55:00|6020.7|6018.9|6020.4|6018.6|6021.6|6019.8|6019.2|6017.4|145
1715688000000|2024-05-14 12:00:00|6020.3|6018.5|6022.4|6020.6|6022.9|6021.1|6020.3|6018.5|133
1715688300000|2024-05-14 12:05:00|6022.3|6020.5|6021.2|6019.4|6023.3|6021.5|6020.9|6019.1|117
1715688600000|2024-05-14 12:10:00|6021.3|6019.5|6021.2|6019.4|6022.3|6020.5|6020.6|6018.8|113
1715688900000|2024-05-14 12:15:00|6021.3|6019.5|6021.3|6019.5|6021.7|6019.9|6020.4|6018.6|117
1715689200000|2024-05-14 12:20:00|6021.4|6019.6|6022.2|6020.4|6022.4|6020.6|6021.3|6019.5|129
1715689500000|2024-05-14 12:25:00|6022.3|6020.5|6020.9|6016.9|6022.3|6020.5|6019.8|6016.4|159
1715689800000|2024-05-14 12:30:00|6021|6017|6011.1|6009.3|6021|6017|5996.1|5992.4|879
1715690100000|2024-05-14 12:35:00|6011.3|6009.5|6017.3|6015.5|6020.4|6018.6|6009|6007.2|674
1715690400000|2024-05-14 12:40:00|6017.4|6015.6|6022.4|6020.6|6024.9|6023.1|6017.2|6015.4|554
1715690700000|2024-05-14 12:45:00|6022.2|6020.4|6021.4|6019.6|6023.4|6021.6|6018.2|6016.4|486
1715691000000|2024-05-14 12:50:00|6021.3|6019.5|6023.3|6021.5|6023.6|6021.8|6019.2|6017.4|392
1715691300000|2024-05-14 12:55:00|6023.2|6021.4|6023.4|6021.6|6028.3|6026.5|6022.3|6020.5|398
1715691600000|2024-05-14 13:00:00|6023.3|6021.5|6020.9|6019.1|6023.5|6021.7|6020.4|6018.6|412
1715691900000|2024-05-14 13:05:00|6021.2|6019.4|6029.6|6027.8|6030.5|6028.7|6021.2|6019.4|399
1715692200000|2024-05-14 13:10:00|6029.7|6027.9|6033.8|6032|6035.5|6033.7|6028.4|6026.6|399
1715692500000|2024-05-14 13:15:00|6033.9|6032.1|6032.9|6031.1|6034.4|6032.6|6031.8|6030|309
1715692800000|2024-05-14 13:20:00|6033.3|6031.5|6030.3|6028.5|6033.9|6032.1|6029.6|6027.8|340
1715693100000|2024-05-14 13:25:00|6030.4|6028.6|6028.2|6026.4|6031.4|6029.6|6027.3|6025.5|304
1715693400000|2024-05-14 13:30:00|6028.3|6026.5|6029.2|6027.4|6030.2|6028.4|6026.7|6024.9|379
1715693700000|2024-05-14 13:35:00|6028.7|6026.9|6032.3|6030.5|6032.5|6030.7|6027.8|6026|307
1715694000000|2024-05-14 13:40:00|6032.4|6030.6|6032.3|6030.5|6034.4|6032.6|6031.6|6029.8|282
1715694300000|2024-05-14 13:45:00|6032.4|6030.6|6033.4|6031.6|6035|6033.2|6031.9|6030.1|268
1715694600000|2024-05-14 13:50:00|6033.3|6031.5|6036.3|6034.5|6036.6|6034.8|6033.3|6031.5|228
1715694900000|2024-05-14 13:55:00|6036.5|6034.7|6037.4|6035.6|6038|6036.2|6036.1|6034.3|216
1715695200000|2024-05-14 14:00:00|6037.3|6035.5|6037.9|6036.1|6038.4|6036.6|6035.9|6034.1|142
1715695500000|2024-05-14 14:05:00|6037.8|6036|6038.2|6036.4|6038.8|6037|6036.7|6034.9|240
1715695800000|2024-05-14 14:10:00|6038.3|6036.5|6034.3|6032.5|6038.7|6036.9|6033.7|6031.9|232
1715696100000|2024-05-14 14:15:00|6034.4|6032.6|6033.4|6031.6|6035.6|6033.8|6032.5|6030.7|292
1715696400000|2024-05-14 14:20:00|6033.3|6031.5|6034.8|6033|6035.5|6033.7|6032.2|6030.4|311
1715696700000|2024-05-14 14:25:00|6034.9|6033.1|6031.5|6029.7|6035.1|6033.3|6030.7|6028.9|268
1715697000000|2024-05-14 14:30:00|6031.6|6029.8|6034.4|6032.6|6034.4|6032.6|6030.5|6028.7|191
1715697300000|2024-05-14 14:35:00|6034.6|6032.8|6033.9|6032.1|6035.7|6033.9|6033.1|6031.3|301
1715697600000|2024-05-14 14:40:00|6033.8|6032|6032.7|6030.9|6033.9|6032.1|6030.9|6029.1|283
1715697900000|2024-05-14 14:45:00|6032.3|6030.5|6035.3|6033.5|6035.5|6033.7|6031.2|6029.4|223
1715698200000|2024-05-14 14:50:00|6035.4|6033.6|6037.3|6035.5|6038.8|6037|6034.9|6033.1|321
1715698500000|2024-05-14 14:55:00|6037.4|6035.6|6037.7|6035.9|6038.9|6037.1|6037.2|6035.4|250
1715698800000|2024-05-14 15:00:00|6037.6|6035.8|6037.2|6035.4|6038|6036.2|6036|6034.2|194
1715699100000|2024-05-14 15:05:00|6037.1|6035.3|6037.7|6035.9|6038.9|6037.1|6037|6035.2|215
1715699400000|2024-05-14 15:10:00|6037.8|6036|6036.9|6035.1|6038|6036.2|6035.3|6033.5|181
1715699700000|2024-05-14 15:15:00|6037.1|6035.3|6036.3|6034.5|6038.1|6036.3|6036.3|6034.5|214
1715700000000|2024-05-14 15:20:00|6036.4|6034.6|6034.3|6032.5|6037.6|6035.8|6034.2|6032.4|169
1715700300000|2024-05-14 15:25:00|6034.2|6032.4|6034.2|6032.4|6034.3|6032.5|6032.8|6031|166
1715700600000|2024-05-14 15:30:00|6034.3|6032.5|6034.6|6032.8|6035.3|6033.5|6033.6|6031.8|147
1715700900000|2024-05-14 15:35:00|6034.2|6032.4|6033.2|6031.4|6035.3|6033.5|6032.7|6030.9|204
1715701200000|2024-05-14 15:40:00|6033.3|6031.5|6034.9|6033.1|6035.3|6033.5|6033.1|6031.3|153
1715701500000|2024-05-14 15:45:00|6035.1|6033.3|6037.9|6036.1|6038|6036.2|6035|6033.2|189
1715701800000|2024-05-14 15:50:00|6037.8|6036|6037.4|6035.6|6039|6037.2|6037.3|6035.5|196
1715702100000|2024-05-14 15:55:00|6037.5|6035.7|6034.4|6032.6|6038|6036.2|6034.1|6032.3|250
1715702400000|2024-05-14 16:00:00|6034.3|6032.5|6032.5|6030.7|6034.4|6032.6|6032.1|6030.3|177
1715702700000|2024-05-14 16:05:00|6032.6|6030.8|6034|6032.2|6034.3|6032.5|6031.9|6030.1|197
1715703000000|2024-05-14 16:10:00|6034.1|6032.3|6034.1|6032.3|6034.3|6032.5|6033.2|6031.4|143
1715703300000|2024-05-14 16:15:00|6034.2|6032.4|6033.3|6031.5|6034.3|6032.5|6032.3|6030.5|142
1715703600000|2024-05-14 16:20:00|6033.2|6031.4|6032.3|6030.5|6033.5|6031.7|6032.1|6030.3|149
1715703900000|2024-05-14 16:25:00|6032.4|6030.6|6033.1|6031.3|6033.2|6031.4|6031.7|6029.9|152
1715704200000|2024-05-14 16:30:00|6033.3|6031.5|6034.7|6032.9|6035|6033.2|6032.8|6031|117
1715704500000|2024-05-14 16:35:00|6034.8|6033|6033.7|6031.9|6035.6|6033.8|6033.7|6031.9|145
1715704800000|2024-05-14 16:40:00|6034.1|6032.3|6034.3|6032.5|6034.7|6032.9|6033.6|6031.8|159
1715705100000|2024-05-14 16:45:00|6034.5|6032.7|6035.1|6033.3|6035.7|6033.9|6034.3|6032.5|116
1715705400000|2024-05-14 16:50:00|6035.2|6033.4|6034.7|6032.9|6035.7|6033.9|6033.8|6032|133
1715705700000|2024-05-14 16:55:00|6034.8|6033|6035.3|6033.5|6035.8|6034|6034.7|6032.9|115
1715706000000|2024-05-14 17:00:00|6035.4|6033.6|6034.3|6032.5|6036.2|6034.4|6034.3|6032.5|161
1715706300000|2024-05-14 17:05:00|6034.4|6032.6|6034.7|6032.9|6035.3|6033.5|6034.3|6032.5|84
1715706600000|2024-05-14 17:10:00|6034.6|6032.8|6034.7|6032.9|6035.8|6034|6034.6|6032.8|93
1715706900000|2024-05-14 17:15:00|6034.8|6033|6035.1|6033.3|6035.1|6033.3|6033.7|6031.9|51
1715707200000|2024-05-14 17:20:00|6035|6033.2|6033.8|6032|6035|6033.2|6033.3|6031.5|66
1715707500000|2024-05-14 17:25:00|6033.7|6031.9|6035.2|6033.4|6035.2|6033.4|6033.3|6031.5|85
1715707800000|2024-05-14 17:30:00|6035.3|6033.5|6034.5|6032.7|6035.7|6033.9|6034.4|6032.6|90
1715708100000|2024-05-14 17:35:00|6034.4|6032.6|6034.1|6032.3|6034.6|6032.8|6034.1|6032.3|55
1715708400000|2024-05-14 17:40:00|6034.2|6032.4|6034.7|6032.9|6034.9|6033.1|6034|6032.2|106
1715708700000|2024-05-14 17:45:00|6034.6|6032.8|6034.2|6032.4|6034.7|6032.9|6034|6032.2|61
1715709000000|2024-05-14 17:50:00|6034.3|6032.5|6034.5|6032.7|6034.6|6032.8|6034|6032.2|100
1715709300000|2024-05-14 17:55:00|6034.6|6032.8|6035|6033.2|6035.1|6033.3|6034.2|6032.4|73
1715709600000|2024-05-14 18:00:00|6034.9|6033.1|6036.1|6034.3|6036.4|6034.6|6034.6|6032.8|85
1715709900000|2024-05-14 18:05:00|6036|6034.2|6036.2|6034.4|6036.6|6034.8|6035.6|6033.8|102
1715710200000|2024-05-14 18:10:00|6036.1|6034.3|6038|6036.2|6038.1|6036.3|6036|6034.2|125
1715710500000|2024-05-14 18:15:00|6038.1|6036.3|6038.6|6036.8|6039.2|6037.4|6038|6036.2|114
1715710800000|2024-05-14 18:20:00|6038.7|6036.9|6038.6|6036.8|6039.1|6037.3|6038.2|6036.4|110
1715711100000|2024-05-14 18:25:00|6038.7|6036.9|6039.6|6037.8|6040.1|6038.3|6038.6|6036.8|82
1715711400000|2024-05-14 18:30:00|6039.7|6037.9|6038.6|6036.8|6039.7|6037.9|6038.5|6036.7|90
1715711700000|2024-05-14 18:35:00|6038.7|6036.9|6039.6|6037.8|6039.7|6037.9|6038.5|6036.7|97
1715712000000|2024-05-14 18:40:00|6039.5|6037.7|6040.6|6038.8|6041.2|6039.4|6039.3|6037.5|97
1715712300000|2024-05-14 18:45:00|6040.7|6038.9|6039.7|6037.9|6040.7|6038.9|6039.5|6037.7|95
1715712600000|2024-05-14 18:50:00|6039.6|6037.8|6040.6|6038.8|6041|6039.2|6039.6|6037.8|76
1715712900000|2024-05-14 18:55:00|6040.7|6038.9|6041.5|6038.5|6041.5|6039.3|6040.4|6038.3|110
1715713200000|2024-05-14 19:00:00|6041.4|6038.4|6042.6|6040.8|6043.5|6041.7|6041.3|6038.3|117
1715713500000|2024-05-14 19:05:00|6042.5|6040.7|6042|6040.2|6042.5|6040.7|6041.1|6039.3|61
1715713800000|2024-05-14 19:10:00|6042.1|6040.3|6042.1|6040.3|6042.7|6040.9|6041.9|6040.1|62
1715714100000|2024-05-14 19:15:00|6042|6040.2|6043|6041.2|6043.5|6041.7|6042|6040.2|114
1715714400000|2024-05-14 19:20:00|6043.1|6041.3|6043|6041.2|6043.1|6041.3|6042.5|6040.7|117
1715714700000|2024-05-14 19:25:00|6042.8|6041|6043.5|6041.7|6043.5|6041.7|6041.9|6040.1|119
1715715000000|2024-05-14 19:30:00|6043.4|6041.6|6043|6041.2|6043.4|6041.6|6042.9|6041.1|127
1715715300000|2024-05-14 19:35:00|6042.9|6041.1|6043.3|6041.5|6043.6|6041.8|6042.6|6040.8|70
1715715600000|2024-05-14 19:40:00|6043.2|6041.4|6042.5|6040.7|6043.2|6041.4|6042.3|6040.5|84
1715715900000|2024-05-14 19:45:00|6042.4|6040.6|6041.6|6039.8|6042.5|6040.7|6041.4|6039.6|79
1715716200000|2024-05-14 19:50:00|6041.7|6039.9|6041.8|6040|6042.5|6040.7|6041.5|6039.7|141
1715716500000|2024-05-14 19:55:00|6041.9|6040.1|6041.2|6039.4|6042.2|6040.4|6041.2|6039.4|77
1715716800000|2024-05-14 20:00:00|6041.1|6039.3|6041|6039.2|6041.7|6039.9|6040.9|6039.1|105
1715717100000|2024-05-14 20:05:00|6040.9|6039.1|6039.6|6037.8|6041.1|6039.3|6039.6|6037.8|78
1715717400000|2024-05-14 20:10:00|6039.7|6037.9|6039.5|6037.7|6039.9|6038.1|6039.4|6037.6|50
1715717700000|2024-05-14 20:15:00|6039.6|6037.8|6040|6038.2|6040.2|6038.4|6039.4|6037.6|150
1715718000000|2024-05-14 20:20:00|6040.1|6038.3|6040|6038.2|6040.1|6038.3|6039.5|6037.7|147
1715718300000|2024-05-14 20:25:00|6040.1|6038.3|6040.4|6038.6|6040.4|6038.6|6039.6|6037.8|80
1715718600000|2024-05-14 20:30:00|6040.5|6038.7|6041.3|6039.5|6041.4|6039.6|6040.4|6038.6|81
1715718900000|2024-05-14 20:35:00|6041.4|6039.6|6041.6|6039.8|6041.6|6039.8|6041.1|6039.3|51
1715719200000|2024-05-14 20:40:00|6041.5|6039.7|6041.8|6040|6042.1|6040.3|6041.4|6039.6|30
1715719500000|2024-05-14 20:45:00|6041.7|6039.9|6041.2|6039.4|6041.8|6040|6040.7|6038.9|37
1715719800000|2024-05-14 20:50:00|6041.3|6039.5|6041.7|6039.9|6041.7|6039.9|6041.2|6039.4|36
1715720100000|2024-05-14 20:55:00|6042.6|6039|6043.8|6039|6044.2|6039.5|6042.6|6038.4|61
1715720400000|2024-05-14 21:00:00|6043.1|6037.3|6039.8|6034|6043.1|6037.3|6037.8|6032|36
1715720700000|2024-05-14 21:05:00|6038.7|6032.9|6041.5|6036.5|6041.9|6036.6|6038.7|6032.9|49
1715721000000|2024-05-14 21:10:00|6041.9|6036.1|6041.3|6035.5|6041.9|6037.4|6040.8|6035|49
1715721300000|2024-05-14 21:15:00|6041.2|6035.4|6042.4|6036.6|6042.6|6037.6|6040.9|6035.4|54
1715721600000|2024-05-14 21:20:00|6042.3|6036.9|6042.1|6036.3|6042.8|6037.7|6041.9|6036.1|39
1715721900000|2024-05-14 21:25:00|6042.2|6036.4|6042.5|6036.7|6042.9|6037.4|6042.1|6036.3|66
1715722200000|2024-05-14 21:30:00|6042.4|6036.6|6042.3|6036.7|6042.7|6037.7|6041.8|6036.2|72
1715722500000|2024-05-14 21:35:00|6042.2|6036.6|6042.2|6037.3|6042.9|6037.7|6042|6036.5|120
1715722800000|2024-05-14 21:40:00|6042.4|6037.2|6042.1|6037.3|6042.8|6038|6041.9|6036.9|76
1715723100000|2024-05-14 21:45:00|6042.2|6037.2|6042.2|6037.4|6042.7|6037.9|6042|6036.8|113
1715723400000|2024-05-14 21:50:00|6042|6037.3|6042.4|6037.1|6042.6|6037.8|6041.9|6036.9|131
1715723700000|2024-05-14 21:55:00|6042.2|6037|6042.1|6036.3|6042.6|6037.7|6042|6036.2|110
1715724000000|2024-05-14 22:00:00|6041.7|6036.5|6041.5|6036.7|6042.4|6037|6041.4|6036.2|60
1715724300000|2024-05-14 22:05:00|6040.6|6037.6|6040.4|6037.4|6040.6|6037.6|6040.3|6037.3|19
1715724600000|2024-05-14 22:10:00|6040.5|6037.5|6040.8|6037.8|6040.8|6037.8|6040.3|6037.3|27
1715724900000|2024-05-14 22:15:00|6040.7|6037.7|6040.2|6038.4|6040.9|6038.4|6040.2|6037.7|14
1715725200000|2024-05-14 22:20:00|6040.4|6038.6|6040.8|6039|6041.2|6039|6040.3|6038.1|21
1715725500000|2024-05-14 22:25:00|6040.7|6038.9|6041.3|6038.3|6041.5|6039.1|6040.7|6037.7|37
1715725800000|2024-05-14 22:30:00|6041.2|6038.2|6040.6|6038.8|6041.3|6038.9|6040.1|6037.8|45
1715726100000|2024-05-14 22:35:00|6040.7|6038.9|6040.9|6037.9|6041.3|6039|6040.6|6037.8|33
1715726400000|2024-05-14 22:40:00|6041|6038|6040.7|6038.9|6041.4|6039|6040.1|6037.7|37
1715726700000|2024-05-14 22:45:00|6040.8|6039|6041.6|6039.8|6042.3|6039.8|6040.7|6038.7|34
1715727000000|2024-05-14 22:50:00|6041.7|6039.9|6041.6|6039.8|6042.5|6040.2|6041.4|6039.5|44
1715727300000|2024-05-14 22:55:00|6041.7|6039.9|6042.6|6039.6|6042.7|6040.2|6041.7|6039.4|34
1715727600000|2024-05-14 23:00:00|6042.5|6039.5|6041.4|6039.6|6042.6|6040.4|6041.3|6039.5|58
1715727900000|2024-05-14 23:05:00|6041.5|6039.7|6041.1|6039.3|6041.5|6039.7|6040.7|6038.9|28
1715728200000|2024-05-14 23:10:00|6041.2|6039.4|6042|6040.2|6042.2|6040.4|6041.2|6039.4|33
1715728500000|2024-05-14 23:15:00|6042.1|6040.3|6042.1|6040.3|6042.4|6040.6|6041.9|6040.1|23
1715728800000|2024-05-14 23:20:00|6042.5|6040.7|6043.1|6041.3|6043.2|6041.4|6042.5|6040.7|18
1715729100000|2024-05-14 23:25:00|6043|6041.2|6044.2|6041.2|6044.2|6041.2|6042.7|6040.2|28
1715729400000|2024-05-14 23:30:00|6044.3|6041.3|6043.2|6041.4|6044.3|6041.7|6042.7|6040.3|39
1715729700000|2024-05-14 23:35:00|6043.3|6041.5|6041.6|6039.8|6043.3|6041.5|6041.3|6039.5|30
1715730000000|2024-05-14 23:40:00|6041.7|6039.9|6042.5|6040.7|6042.7|6040.9|6041.6|6039.8|46
1715730300000|2024-05-14 23:45:00|6042.3|6040.5|6043.7|6041.9|6043.8|6042|6042.1|6040.3|46
1715730600000|2024-05-14 23:50:00|6043.8|6042|6043.6|6041.8|6043.8|6042|6042.3|6040.5|43
1715730900000|2024-05-14 23:55:00|6044.2|6041.2|6043.1|6041.3|6044.8|6042|6043.1|6041|70
1715731200000|2024-05-15 00:00:00|6043.2|6041.4|6046.1|6044.3|6046.4|6044.6|6042.7|6040.9|115
1715731500000|2024-05-15 00:05:00|6046.2|6044.4|6047.3|6045.5|6048.7|6046.9|6046.1|6044.3|172
1715731800000|2024-05-15 00:10:00|6047.7|6045.9|6047.3|6045.5|6048.2|6046.4|6047.1|6045.3|108
1715732100000|2024-05-15 00:15:00|6047.2|6045.4|6048.5|6046.7|6048.8|6047|6047.2|6045.4|87
1715732400000|2024-05-15 00:20:00|6048.6|6046.8|6050.3|6048.5|6051.4|6049.6|6048.6|6046.8|167
1715732700000|2024-05-15 00:25:00|6050.2|6048.4|6049.8|6048|6050.7|6048.9|6049.7|6047.9|104
1715733000000|2024-05-15 00:30:00|6049.7|6047.9|6048.9|6047.1|6050.1|6048.3|6048.1|6046.3|127
1715733300000|2024-05-15 00:35:00|6049|6047.2|6045.2|6043.4|6049|6047.2|6045.1|6043.3|130
1715733600000|2024-05-15 00:40:00|6045.1|6043.3|6044.4|6042.6|6045.3|6043.5|6044.4|6042.6|58
1715733900000|2024-05-15 00:45:00|6044.5|6042.7|6044.2|6042.4|6044.7|6042.9|6043.6|6041.8|121
1715734200000|2024-05-15 00:50:00|6044.1|6042.3|6044.6|6042.8|6044.9|6043.1|6043|6041.2|113
1715734500000|2024-05-15 00:55:00|6044.4|6042.6|6044.6|6042.8|6044.9|6043.1|6044|6042.2|117
1715734800000|2024-05-15 01:00:00|6044.7|6042.9|6045.6|6043.8|6046.5|6044.7|6044.6|6042.8|103
1715735100000|2024-05-15 01:05:00|6045.5|6043.7|6046.1|6044.3|6046.2|6044.4|6045.1|6043.3|88
1715735400000|2024-05-15 01:10:00|6046|6044.2|6045.6|6043.8|6046.7|6044.9|6045.5|6043.7|71
1715735700000|2024-05-15 01:15:00|6045.7|6043.9|6044.4|6042.6|6046.8|6045|6044.1|6042.3|106
1715736000000|2024-05-15 01:20:00|6044.3|6042.5|6044.2|6042.4|6045|6043.2|6044|6042.2|79
1715736300000|2024-05-15 01:25:00|6044.3|6042.5|6047.6|6045.8|6047.6|6045.8|6044.2|6042.4|123
1715736600000|2024-05-15 01:30:00|6045.3|6042.3|6046.7|6044.9|6048.2|6046.3|6044.8|6042|226
1715736900000|2024-05-15 01:35:00|6046.6|6044.8|6047.6|6045.8|6047.6|6045.8|6046.1|6044.3|154
1715737200000|2024-05-15 01:40:00|6047.5|6045.7|6048.6|6046.8|6049.5|6047.7|6047.5|6045.7|108
1715737500000|2024-05-15 01:45:00|6048.5|6046.7|6046.8|6045|6049.4|6047.6|6046.7|6044.9|104
1715737800000|2024-05-15 01:50:00|6046.9|6045.1|6044.9|6043.1|6047.5|6045.7|6044.5|6042.7|128
1715738100000|2024-05-15 01:55:00|6044.8|6043|6047|6045.2|6047.6|6045.8|6044.6|6042.8|111
1715738400000|2024-05-15 02:00:00|6047.1|6045.3|6049.1|6047.3|6049.1|6047.3|6047.1|6045.3|64
1715738700000|2024-05-15 02:05:00|6049|6047.2|6048.7|6046.9|6049.2|6047.4|6048.1|6046.3|89
1715739000000|2024-05-15 02:10:00|6048.6|6046.8|6047.6|6045.8|6048.7|6046.9|6047.6|6045.8|97
1715739300000|2024-05-15 02:15:00|6047.3|6045.5|6046.5|6044.7|6047.3|6045.5|6045.7|6043.9|52
1715739600000|2024-05-15 02:20:00|6046.6|6044.8|6047.1|6045.3|6047.1|6045.3|6046.5|6044.7|61
1715739900000|2024-05-15 02:25:00|6047|6045.2|6049.5|6047.7|6049.6|6047.8|6047|6045.2|118
1715740200000|2024-05-15 02:30:00|6049.6|6047.8|6049.6|6047.8|6050.6|6048.8|6049.3|6047.5|114
1715740500000|2024-05-15 02:35:00|6049.7|6047.9|6050.1|6048.3|6050.2|6048.4|6049.1|6047.3|70
1715740800000|2024-05-15 02:40:00|6050.5|6048.7|6053.1|6051.3|6055.3|6053.5|6050.1|6048.3|259
1715741100000|2024-05-15 02:45:00|6053.2|6051.4|6051.1|6049.3|6053.7|6051.9|6051.1|6049.3|106
1715741400000|2024-05-15 02:50:00|6051.2|6049.4|6051.7|6049.9|6052|6050.2|6050.9|6049.1|115
1715741700000|2024-05-15 02:55:00|6051.8|6050|6053.7|6051.9|6055.4|6053.6|6051.7|6049.9|132
1715742000000|2024-05-15 03:00:00|6053.6|6051.8|6053.7|6051.9|6054.9|6053.1|6052.9|6051.1|129
1715742300000|2024-05-15 03:05:00|6053.8|6052|6058.3|6056.5|6059.5|6057.1|6053.4|6051.6|158
1715742600000|2024-05-15 03:10:00|6058.2|6056.4|6057.8|6056|6058.8|6057|6057.4|6055.6|150
1715742900000|2024-05-15 03:15:00|6057.7|6055.9|6058.3|6056.5|6059.2|6057.4|6057.7|6055.9|86
1715743200000|2024-05-15 03:20:00|6058.2|6056.4|6058.3|6056.5|6058.6|6056.8|6057.8|6056|95
1715743500000|2024-05-15 03:25:00|6058.4|6056.6|6057.9|6056.1|6058.7|6056.9|6057.3|6055.5|98
1715743800000|2024-05-15 03:30:00|6058|6056.2|6061|6059.2|6061.1|6059.3|6058|6056.2|124
1715744100000|2024-05-15 03:35:00|6060.9|6059.1|6060.3|6058.5|6061.1|6059.3|6059.3|6057.5|91
1715744400000|2024-05-15 03:40:00|6060.4|6058.6|6061.7|6059.9|6061.9|6060.1|6060.3|6058.5|82
1715744700000|2024-05-15 03:45:00|6061.6|6059.8|6061.4|6059.6|6061.9|6060.1|6061.2|6059.4|47
1715745000000|2024-05-15 03:50:00|6061.3|6059.5|6057.9|6056.1|6061.4|6059.6|6057.8|6056|97
1715745300000|2024-05-15 03:55:00|6057.8|6056|6058|6056.2|6059.3|6057.5|6057.7|6055.9|121
1715745600000|2024-05-15 04:00:00|6057.9|6056.1|6057.9|6056.1|6058.9|6057.1|6057.8|6056|97
1715745900000|2024-05-15 04:05:00|6057.8|6056|6058.2|6056.4|6058.6|6056.8|6057.7|6055.9|106
1715746200000|2024-05-15 04:10:00|6058.3|6056.5|6057.8|6056|6058.4|6056.6|6057.3|6055.5|41
1715746500000|2024-05-15 04:15:00|6057.9|6056.1|6058.2|6056.4|6058.7|6056.9|6057.8|6056|78
1715746800000|2024-05-15 04:20:00|6058.1|6056.3|6057.3|6055.5|6058.1|6056.3|6057.2|6055.4|60
1715747100000|2024-05-15 04:25:00|6057.2|6055.4|6058.3|6056.5|6058.4|6056.6|6056.8|6055|72
1715747400000|2024-05-15 04:30:00|6058.4|6056.6|6057.4|6055.6|6058.4|6056.6|6056.3|6054.5|56
1715747700000|2024-05-15 04:35:00|6057.3|6055.5|6057.3|6055.5|6057.5|6055.7|6056.4|6054.6|75
1715748000000|2024-05-15 04:40:00|6057|6055.2|6057.8|6056|6058|6056.2|6056.8|6055|64
1715748300000|2024-05-15 04:45:00|6057.9|6056.1|6057.8|6056|6058.1|6056.3|6057.7|6055.9|65
1715748600000|2024-05-15 04:50:00|6057.7|6055.9|6057.3|6055.5|6057.9|6056.1|6057|6055.2|60
1715748900000|2024-05-15 04:55:00|6057.2|6055.4|6057.7|6055.9|6057.8|6056|6056.9|6055.1|83
1715749200000|2024-05-15 05:00:00|6057.8|6056|6057.8|6056|6058.4|6056.6|6057|6055.2|86
1715749500000|2024-05-15 05:05:00|6057.9|6056.1|6058.9|6057.1|6059.1|6057.3|6057.7|6055.9|59
1715749800000|2024-05-15 05:10:00|6059|6057.2|6062.9|6061.1|6063.6|6061.8|6058.8|6057|144
1715750100000|2024-05-15 05:15:00|6062.8|6061|6063.1|6061.3|6063.3|6061.5|6061.9|6060.1|117
1715750400000|2024-05-15 05:20:00|6063.2|6061.4|6063.9|6062.1|6065.4|6063.6|6063|6061.2|87
1715750700000|2024-05-15 05:25:00|6063.8|6062|6062|6060.2|6063.9|6062.1|6061.3|6059.5|110
1715751000000|2024-05-15 05:30:00|6062.1|6060.3|6060.3|6058.5|6063|6061.2|6060.3|6058.5|102
1715751300000|2024-05-15 05:35:00|6060.2|6058.4|6060.4|6058.6|6060.9|6059.1|6059.9|6058.1|67
1715751600000|2024-05-15 05:40:00|6060.3|6058.5|6059.8|6058|6061|6059.2|6059.5|6057.7|107
1715751900000|2024-05-15 05:45:00|6059.7|6057.9|6060.4|6058.6|6060.5|6058.7|6059.3|6057.5|80
1715752200000|2024-05-15 05:50:00|6060.5|6058.7|6059.9|6058.1|6060.6|6058.8|6058.9|6057.1|46
1715752500000|2024-05-15 05:55:00|6060|6058.2|6062.4|6060.6|6062.9|6061.1|6059.9|6058.1|100
1715752800000|2024-05-15 06:00:00|6062.5|6060.7|6060.9|6059.1|6062.9|6061.1|6059.9|6058.1|139
1715753100000|2024-05-15 06:05:00|6060.8|6059|6061.3|6059.5|6061.4|6059.6|6059.8|6058|138
1715753400000|2024-05-15 06:10:00|6061.4|6059.6|6060.4|6058.6|6061.8|6060|6060.1|6058.3|105
1715753700000|2024-05-15 06:15:00|6060.3|6058.5|6059.9|6058.1|6060.4|6058.6|6058.2|6056.4|130
1715754000000|2024-05-15 06:20:00|6059.8|6058|6058.8|6057|6060.3|6058.5|6058.8|6057|106
1715754300000|2024-05-15 06:25:00|6058.9|6057.1|6058.9|6057.1|6059.4|6057.6|6058.2|6056.4|74
1715754600000|2024-05-15 06:30:00|6058.8|6057|6058.9|6057.1|6058.9|6057.1|6057.5|6055.7|102
1715754900000|2024-05-15 06:35:00|6059|6057.2|6059.5|6057.7|6059.8|6058|6058.9|6057.1|72
1715755200000|2024-05-15 06:40:00|6059.4|6057.6|6060.3|6058.5|6060.3|6058.5|6059.4|6057.6|95
1715755500000|2024-05-15 06:45:00|6060.2|6058.4|6061.1|6059.3|6061.8|6060|6059.8|6058|123
1715755800000|2024-05-15 06:50:00|6061|6059.2|6060.8|6059|6061.8|6060|6060|6058.2|120
1715756100000|2024-05-15 06:55:00|6060.6|6058.8|6062.2|6060.4|6062.3|6060.5|6060.5|6058.7|102
1715756400000|2024-05-15 07:00:00|6062.3|6060.5|6064.9|6063.1|6065|6063.2|6061.7|6059.9|156
1715756700000|2024-05-15 07:05:00|6064.8|6063|6063.3|6061.5|6065|6063.2|6062.9|6061.1|164
1715757000000|2024-05-15 07:10:00|6063.4|6061.6|6063.3|6061.5|6063.9|6062.1|6061.3|6059.5|150
1715757300000|2024-05-15 07:15:00|6063.4|6061.6|6062.8|6061|6063.6|6061.8|6062.6|6060.8|97
1715757600000|2024-05-15 07:20:00|6062.9|6061.1|6061|6059.2|6062.9|6061.1|6060.9|6059.1|139
1715757900000|2024-05-15 07:25:00|6061.2|6059.4|6062.8|6061|6063.3|6061.5|6060.9|6059.1|144
1715758200000|2024-05-15 07:30:00|6062.9|6061.1|6063.4|6061.6|6064.2|6062.4|6062.9|6061.1|138
1715758500000|2024-05-15 07:35:00|6063.5|6061.7|6060.2|6058.4|6063.8|6062|6059.8|6058|198
1715758800000|2024-05-15 07:40:00|6060.3|6058.5|6061.7|6059.9|6062.4|6060.6|6060.2|6058.4|117
1715759100000|2024-05-15 07:45:00|6061.8|6060|6060.7|6058.9|6062.4|6060.6|6060.3|6058.5|122
1715759400000|2024-05-15 07:50:00|6060.8|6059|6059.3|6057.5|6060.8|6059|6059.3|6057.5|141
1715759700000|2024-05-15 07:55:00|6059.4|6057.6|6059.8|6058|6060|6058.2|6058.6|6056.8|112
1715760000000|2024-05-15 08:00:00|6059.9|6058.1|6060|6058.2|6060.4|6058.6|6059.4|6057.6|99
1715760300000|2024-05-15 08:05:00|6060.2|6058.4|6061.3|6059.5|6061.3|6059.5|6060|6058.2|73
1715760600000|2024-05-15 08:10:00|6061.4|6059.6|6061.2|6059.4|6061.8|6060|6059.9|6058.1|89
1715760900000|2024-05-15 08:15:00|6061.1|6059.3|6063|6061.2|6064.3|6062.5|6060.9|6059.1|138
1715761200000|2024-05-15 08:20:00|6063.1|6061.3|6063.3|6061.5|6063.3|6061.5|6062|6060.2|138
1715761500000|2024-05-15 08:25:00|6063.4|6061.6|6065.9|6064.1|6067.3|6065.5|6063.3|6061.5|144
1715761800000|2024-05-15 08:30:00|6066.2|6064.4|6065.4|6063.6|6066.5|6064.7|6064.3|6062.5|159
1715762100000|2024-05-15 08:35:00|6065.3|6063.5|6062.4|6060.6|6065.4|6063.6|6062.2|6060.4|160
1715762400000|2024-05-15 08:40:00|6062.6|6060.8|6064.8|6063|6065.4|6063.6|6062.6|6060.8|173
1715762700000|2024-05-15 08:45:00|6064.9|6063.1|6063.3|6061.5|6064.9|6063.1|6062.9|6061.1|110
1715763000000|2024-05-15 08:50:00|6063.4|6061.6|6064.6|6062.8|6064.6|6062.8|6063.1|6061.3|115
1715763300000|2024-05-15 08:55:00|6064.5|6062.7|6064.4|6062.6|6064.8|6063|6064.1|6062.3|83
1715763600000|2024-05-15 09:00:00|6064.3|6062.5|6064.4|6062.6|6064.8|6063|6063.1|6061.3|152
1715763900000|2024-05-15 09:05:00|6064.3|6062.5|6062.6|6060.8|6064.4|6062.6|6061.7|6059.9|157
1715764200000|2024-05-15 09:10:00|6062.7|6060.9|6063.6|6061.8|6063.8|6062|6062.7|6060.9|85
1715764500000|2024-05-15 09:15:00|6063.5|6061.7|6061.8|6060|6063.8|6062|6061.3|6059.5|112
1715764800000|2024-05-15 09:20:00|6061.7|6059.9|6060.7|6058.9|6061.8|6060|6060.7|6058.9|113
1715765100000|2024-05-15 09:25:00|6060.6|6058.8|6061.6|6059.8|6061.8|6060|6060.3|6058.5|112
1715765400000|2024-05-15 09:30:00|6061.7|6059.9|6061.9|6060.1|6062.9|6061.1|6061.4|6059.6|129
1715765700000|2024-05-15 09:35:00|6061.8|6060|6061.5|6059.7|6061.9|6060.1|6061|6059.2|101
1715766000000|2024-05-15 09:40:00|6061.6|6059.8|6062|6060.2|6063|6061.2|6061.4|6059.6|95
1715766300000|2024-05-15 09:45:00|6061.9|6060.1|6063.9|6062.1|6064.7|6062.9|6061.5|6059.7|120
1715766600000|2024-05-15 09:50:00|6064|6062.2|6065.4|6063.6|6065.8|6064|6063.3|6061.5|87
1715766900000|2024-05-15 09:55:00|6065.5|6063.7|6065.3|6063.5|6065.5|6063.7|6063.9|6062.1|94
1715767200000|2024-05-15 10:00:00|6065.4|6063.6|6064.9|6063.1|6065.5|6063.7|6064.6|6062.8|65
1715767500000|2024-05-15 10:05:00|6064.8|6063|6063.4|6061.6|6065.4|6063.6|6063.3|6061.5|116
1715767800000|2024-05-15 10:10:00|6063.5|6061.7|6063|6061.2|6064|6062.2|6062.3|6060.5|83
1715768100000|2024-05-15 10:15:00|6062.8|6061|6062.8|6061|6063.3|6061.5|6062.3|6060.5|61
1715768400000|2024-05-15 10:20:00|6062.9|6061.1|6062.9|6061.1|6063.8|6062|6062.7|6060.9|88
1715768700000|2024-05-15 10:25:00|6062.8|6061|6061.7|6059.9|6063|6061.2|6060.8|6059|75
1715769000000|2024-05-15 10:30:00|6061.8|6060|6062.2|6060.4|6062.4|6060.6|6061.7|6059.9|70
1715769300000|2024-05-15 10:35:00|6062.3|6060.5|6059.7|6057.9|6062.4|6060.6|6059.4|6057.6|68
1715769600000|2024-05-15 10:40:00|6059.8|6058|6058.4|6056.6|6060.4|6058.6|6057.9|6056.1|88
1715769900000|2024-05-15 10:45:00|6058.5|6056.7|6058.8|6057|6059.2|6057.4|6058.2|6056.4|95
1715770200000|2024-05-15 10:50:00|6058.9|6057.1|6059.7|6057.9|6060.1|6058.3|6058.7|6056.9|134
1715770500000|2024-05-15 10:55:00|6059.3|6057.5|6060.3|6058.5|6060.4|6058.6|6059.3|6057.5|141
1715770800000|2024-05-15 11:00:00|6060.2|6058.4|6058.9|6057.1|6060.5|6058.7|6058.8|6057|90
1715771100000|2024-05-15 11:05:00|6058.8|6057|6060.8|6059|6060.9|6059.1|6058.8|6057|130
1715771400000|2024-05-15 11:10:00|6060.9|6059.1|6061|6059.2|6061.3|6059.5|6059.8|6058|116
1715771700000|2024-05-15 11:15:00|6061.1|6059.3|6064.4|6062.6|6064.4|6062.6|6061.1|6059.3|128
1715772000000|2024-05-15 11:20:00|6064.3|6062.5|6063.3|6061.5|6064.5|6062.7|6062.7|6060.9|84
1715772300000|2024-05-15 11:25:00|6063.2|6061.4|6063.3|6061.5|6063.9|6062.1|6062.3|6060.5|112
1715772600000|2024-05-15 11:30:00|6063.4|6061.6|6064.9|6063.1|6065|6063.2|6063.4|6061.6|100
1715772900000|2024-05-15 11:35:00|6065|6063.2|6062.8|6061|6065.3|6063.5|6062.8|6061|86
1715773200000|2024-05-15 11:40:00|6062.7|6060.9|6063.1|6061.3|6063.7|6061.9|6062.3|6060.5|78
1715773500000|2024-05-15 11:45:00|6063.2|6061.4|6063.4|6061.6|6063.9|6062.1|6062.9|6061.1|93
1715773800000|2024-05-15 11:50:00|6063.3|6061.5|6062.4|6060.6|6063.9|6062.1|6062.2|6060.4|106
1715774100000|2024-05-15 11:55:00|6062.3|6060.5|6063.4|6061.6|6063.6|6061.8|6061.9|6060.1|139
1715774400000|2024-05-15 12:00:00|6063.5|6061.7|6065|6063.2|6065.3|6063.5|6062.8|6061|177
1715774700000|2024-05-15 12:05:00|6064.9|6063.1|6066.2|6064.4|6067.8|6066|6064.8|6063|170
1715775000000|2024-05-15 12:10:00|6065.9|6064.1|6062.4|6060.6|6065.9|6064.1|6062.3|6060.5|164
1715775300000|2024-05-15 12:15:00|6062.5|6060.7|6062.9|6061.1|6063.1|6061.3|6062.2|6060.4|161
1715775600000|2024-05-15 12:20:00|6063|6061.2|6060.5|6058.7|6063.6|6061.8|6060.1|6058.3|294
1715775900000|2024-05-15 12:25:00|6060.3|6058.5|6061.1|6057.8|6061.5|6058.8|6057.1|6055.2|286
1715776200000|2024-05-15 12:30:00|6063|6059|6092.3|6089.3|6103.4|6100.4|6063|6059|868
1715776500000|2024-05-15 12:35:00|6092.6|6089.6|6081.7|6078.7|6092.6|6089.6|6078.6|6075.6|817
1715776800000|2024-05-15 12:40:00|6082.1|6079.1|6091.1|6088.1|6091.2|6088.2|6078.9|6075.9|687
1715777100000|2024-05-15 12:45:00|6090.6|6087.6|6088.3|6085.3|6092.1|6089.1|6086.5|6083.5|589
1715777400000|2024-05-15 12:50:00|6088.4|6085.4|6088.7|6086.9|6089.6|6087.8|6084.3|6081.3|599
1715777700000|2024-05-15 12:55:00|6088.8|6087|6084.6|6082.8|6089.7|6087.9|6084.1|6082.3|502
1715778000000|2024-05-15 13:00:00|6084.5|6082.7|6084.4|6082.6|6085|6083.2|6079.7|6077.9|512
1715778300000|2024-05-15 13:05:00|6084.3|6082.5|6081.8|6080|6088.6|6086.8|6081.7|6079.9|434
1715778600000|2024-05-15 13:10:00|6082|6080.2|6086.1|6084.3|6086.9|6085.1|6081.9|6080.1|417
1715778900000|2024-05-15 13:15:00|6086|6084.2|6080.1|6078.3|6086.1|6084.3|6079.2|6077.4|428
1715779200000|2024-05-15 13:20:00|6080.2|6078.4|6079.8|6078|6080.2|6078.4|6077.1|6075.3|369
1715779500000|2024-05-15 13:25:00|6079.6|6077.8|6082.4|6080.6|6084.6|6082.8|6079.2|6077.4|292
1715779800000|2024-05-15 13:30:00|6083.1|6081.3|6080.8|6079|6083.2|6081.4|6078.8|6077|446
1715780100000|2024-05-15 13:35:00|6080.7|6078.9|6078.8|6077|6080.9|6079.1|6078.1|6076.3|330
1715780400000|2024-05-15 13:40:00|6078.9|6077.1|6076.3|6074.5|6079.7|6077.9|6076.1|6074.3|357
1715780700000|2024-05-15 13:45:00|6076.2|6074.4|6066.6|6064.8|6076.3|6074.5|6065.1|6063.3|367
1715781000000|2024-05-15 13:50:00|6066.4|6064.6|6059|6057.2|6067.7|6065.9|6058.3|6056.5|448
1715781300000|2024-05-15 13:55:00|6059.1|6057.3|6062.9|6061.1|6062.9|6061.1|6057.9|6056.1|352
1715781600000|2024-05-15 14:00:00|6063.2|6061.4|6063.7|6061.9|6064.9|6063.1|6059.7|6057.9|388
1715781900000|2024-05-15 14:05:00|6063.6|6061.8|6067.9|6066.1|6069.5|6066.8|6062.3|6060.5|366
1715782200000|2024-05-15 14:10:00|6067.8|6066|6067.4|6065.6|6069.8|6068|6066.4|6064.6|294
1715782500000|2024-05-15 14:15:00|6067.6|6065.8|6068.9|6067.1|6069.3|6067.5|6065.3|6063.5|225
1715782800000|2024-05-15 14:20:00|6069|6067.2|6075.2|6073.4|6075.2|6073.4|6068.8|6067|285
1715783100000|2024-05-15 14:25:00|6075.3|6073.5|6077.4|6075.6|6079.8|6078|6073.8|6072|301
1715783400000|2024-05-15 14:30:00|6077.7|6075.9|6081.9|6080.1|6082.2|6080.4|6077.3|6075.5|237
1715783700000|2024-05-15 14:35:00|6081.8|6080|6081.8|6080|6084.7|6082.9|6081.3|6079.5|266
1715784000000|2024-05-15 14:40:00|6081.9|6080.1|6085.9|6084.1|6086.4|6084.6|6081.3|6079.5|184
1715784300000|2024-05-15 14:45:00|6085|6083.2|6087.9|6086.1|6087.9|6086.1|6082.3|6080.5|231
1715784600000|2024-05-15 14:50:00|6088|6086.2|6090.3|6088.5|6091.8|6090|6087|6085.2|291
1715784900000|2024-05-15 14:55:00|6090.4|6088.6|6089.5|6087.7|6090.7|6088.9|6087.7|6085.9|311
1715785200000|2024-05-15 15:00:00|6089.6|6087.8|6089.8|6088|6090.2|6088.4|6087.2|6085.4|297
1715785500000|2024-05-15 15:05:00|6089.9|6088.1|6095.5|6093.7|6096.5|6094.7|6089.9|6088.1|245
1715785800000|2024-05-15 15:10:00|6095.4|6093.6|6098.3|6096.5|6098.3|6096.5|6094.2|6092.4|264
1715786100000|2024-05-15 15:15:00|6098.4|6096.6|6096.9|6095.1|6098.8|6097|6095.2|6093.4|250
1715786400000|2024-05-15 15:20:00|6096.8|6095|6101.3|6099.5|6101.5|6099.7|6096.8|6095|294
1715786700000|2024-05-15 15:25:00|6101.4|6099.6|6106.4|6104.6|6106.6|6104.8|6099.9|6098.1|272
1715787000000|2024-05-15 15:30:00|6106.3|6104.5|6107.3|6105.5|6109|6107.2|6106|6104.2|315
1715787300000|2024-05-15 15:35:00|6107.4|6105.6|6104.2|6102.4|6107.4|6105.6|6104.2|6102.4|207
1715787600000|2024-05-15 15:40:00|6104.3|6102.5|6105.3|6103.5|6106.3|6104.5|6103.7|6101.9|184
1715787900000|2024-05-15 15:45:00|6105.2|6103.4|6102.7|6100.9|6106.1|6104.3|6102.7|6100.9|223
1715788200000|2024-05-15 15:50:00|6102.8|6101|6099.9|6098.1|6103.3|6101.5|6099.6|6097.8|182
1715788500000|2024-05-15 15:55:00|6100|6098.2|6102.3|6100.5|6102.5|6100.7|6098.5|6096.7|257
1715788800000|2024-05-15 16:00:00|6102.6|6100.8|6096.7|6094.9|6102.8|6101|6095.7|6093.9|300
1715789100000|2024-05-15 16:05:00|6096.6|6094.8|6096.1|6094.3|6096.8|6095|6095.1|6093.3|175
1715789400000|2024-05-15 16:10:00|6096.6|6094.8|6102|6100.2|6103.3|6101.5|6096.6|6094.8|225
1715789700000|2024-05-15 16:15:00|6102.1|6100.3|6104.3|6102.5|6104.3|6102.5|6100.4|6098.6|208
1715790000000|2024-05-15 16:20:00|6104.2|6102.4|6105.8|6104|6106.7|6104.9|6104|6102.2|194
1715790300000|2024-05-15 16:25:00|6105.7|6103.9|6106.8|6105|6107|6105.2|6104|6102.2|154
1715790600000|2024-05-15 16:30:00|6106.9|6105.1|6111.4|6109.6|6111.7|6109.9|6106.3|6104.5|222
1715790900000|2024-05-15 16:35:00|6111.3|6109.5|6111.9|6110.1|6114|6112.2|6110.9|6109.1|227
1715791200000|2024-05-15 16:40:00|6111.8|6110|6112.9|6111.1|6113.9|6112.1|6111.2|6109.4|219
1715791500000|2024-05-15 16:45:00|6112.8|6111|6114.3|6112.5|6115.4|6113.6|6112.3|6110.5|163
1715791800000|2024-05-15 16:50:00|6114.4|6112.6|6114.9|6113.1|6115.6|6113.8|6114.2|6112.4|149
1715792100000|2024-05-15 16:55:00|6115|6113.2|6116.2|6114.4|6116.7|6114.9|6114.3|6112.5|176
1715792400000|2024-05-15 17:00:00|6116.3|6114.5|6118.6|6116.8|6118.7|6116.9|6116.2|6114.4|170
1715792700000|2024-05-15 17:05:00|6118.4|6116.6|6121.1|6119.3|6121.2|6119.4|6118.4|6116.6|146
1715793000000|2024-05-15 17:10:00|6120.9|6119.1|6121.8|6120|6122.4|6120.6|6119.9|6118.1|174
1715793300000|2024-05-15 17:15:00|6121.9|6120.1|6120.4|6118.6|6122.4|6120.6|6119.6|6117.8|144
1715793600000|2024-05-15 17:20:00|6120.5|6118.7|6116.7|6114.9|6120.6|6118.8|6116.7|6114.9|164
1715793900000|2024-05-15 17:25:00|6116.6|6114.8|6117.8|6116|6118|6116.2|6115.7|6113.9|109
1715794200000|2024-05-15 17:30:00|6117.9|6116.1|6120.1|6118.3|6120.5|6118.7|6116.8|6115|165
1715794500000|2024-05-15 17:35:00|6120|6118.2|6120.9|6119.1|6121|6119.2|6119.2|6117.4|120
1715794800000|2024-05-15 17:40:00|6121|6119.2|6120.4|6118.6|6121.4|6119.6|6119.6|6117.8|122
1715795100000|2024-05-15 17:45:00|6120.3|6118.5|6119.9|6118.1|6120.7|6118.9|6118.4|6116.6|131
1715795400000|2024-05-15 17:50:00|6119.8|6118|6123.8|6122|6124.1|6122.3|6119.7|6117.9|184
1715795700000|2024-05-15 17:55:00|6123.9|6122.1|6124.9|6123.1|6125.4|6123.6|6122.8|6121|139
1715796000000|2024-05-15 18:00:00|6125|6123.2|6122.4|6120.6|6125|6123.2|6121.5|6119.7|145
1715796300000|2024-05-15 18:05:00|6122.5|6120.7|6121|6119.2|6122.8|6121|6120.9|6119.1|136
1715796600000|2024-05-15 18:10:00|6121.3|6119.5|6119.7|6117.9|6122|6120.2|6118.8|6117|120
1715796900000|2024-05-15 18:15:00|6119.8|6118|6117.9|6116.1|6119.8|6118|6117.7|6115.9|120
1715797200000|2024-05-15 18:20:00|6117.8|6116|6117.3|6115.5|6117.9|6116.1|6116.2|6114.4|98
1715797500000|2024-05-15 18:25:00|6117.2|6115.4|6118.4|6116.6|6118.4|6116.6|6117|6115.2|94
1715797800000|2024-05-15 18:30:00|6118.7|6116.9|6117.4|6115.6|6118.9|6117.1|6116.9|6115.1|76
1715798100000|2024-05-15 18:35:00|6117.5|6115.7|6117.3|6115.5|6117.5|6115.7|6116.1|6114.3|93
1715798400000|2024-05-15 18:40:00|6116.9|6115.1|6117.4|6115.6|6118.3|6116.5|6116.4|6114.6|109
1715798700000|2024-05-15 18:45:00|6117.3|6115.5|6117.1|6115.3|6117.4|6115.6|6116.8|6115|79
1715799000000|2024-05-15 18:50:00|6117.2|6115.4|6120.5|6118.7|6120.8|6119|6117.2|6115.4|129
1715799300000|2024-05-15 18:55:00|6120.4|6118.6|6122.7|6119.7|6122.7|6119.9|6120.1|6118.3|107
1715799600000|2024-05-15 19:00:00|6122.5|6119.5|6123.3|6121.5|6123.8|6122|6122.2|6119.5|113
1715799900000|2024-05-15 19:05:00|6123.5|6121.7|6122.8|6121|6123.8|6122|6122.7|6120.9|72
1715800200000|2024-05-15 19:10:00|6122.9|6121.1|6122.7|6120.9|6123.4|6121.6|6122.6|6120.8|95
1715800500000|2024-05-15 19:15:00|6122.8|6121|6122.7|6120.9|6123.2|6121.4|6122.4|6120.6|91
1715800800000|2024-05-15 19:20:00|6122.6|6120.8|6122.6|6120.8|6122.8|6121|6122.1|6120.3|140
1715801100000|2024-05-15 19:25:00|6122.7|6120.9|6120.5|6118.7|6122.8|6121|6120.1|6118.3|110
1715801400000|2024-05-15 19:30:00|6120.4|6118.6|6119.1|6117.3|6120.5|6118.7|6118.2|6116.4|100
1715801700000|2024-05-15 19:35:00|6119|6117.2|6118.2|6116.4|6119|6117.2|6118.1|6116.3|112
1715802000000|2024-05-15 19:40:00|6118.1|6116.3|6118.6|6116.8|6119|6117.2|6118.1|6116.3|63
1715802300000|2024-05-15 19:45:00|6118.7|6116.9|6120.1|6118.3|6120.2|6118.4|6118.6|6116.8|110
1715802600000|2024-05-15 19:50:00|6119.7|6117.9|6122.6|6120.8|6122.7|6120.9|6119.6|6117.8|115
1715802900000|2024-05-15 19:55:00|6122.5|6120.7|6123.6|6121.8|6123.7|6121.9|6122.5|6120.7|111
1715803200000|2024-05-15 20:00:00|6123.7|6121.9|6123|6121.2|6124.2|6122.4|6122.7|6120.9|101
1715803500000|2024-05-15 20:05:00|6122.9|6121.1|6122.2|6120.4|6123.2|6121.4|6122.1|6120.3|62
1715803800000|2024-05-15 20:10:00|6122.1|6120.3|6122.7|6120.9|6122.7|6120.9|6121.3|6119.5|97
1715804100000|2024-05-15 20:15:00|6122.8|6121|6123.8|6122|6124.2|6122.4|6122.7|6120.9|103
1715804400000|2024-05-15 20:20:00|6123.7|6121.9|6123.1|6121.3|6124.1|6122.3|6122.9|6121.1|92
1715804700000|2024-05-15 20:25:00|6123.5|6121.7|6122.6|6120.8|6123.5|6121.7|6122.6|6120.8|63
1715805000000|2024-05-15 20:30:00|6122.5|6120.7|6123.1|6121.3|6123.1|6121.3|6122.5|6120.7|45
1715805300000|2024-05-15 20:35:00|6123|6121.2|6123.9|6122.1|6123.9|6122.1|6123|6121.2|42
1715805600000|2024-05-15 20:40:00|6123.8|6122|6122.1|6120.3|6123.9|6122.1|6122|6120.2|80
1715805900000|2024-05-15 20:45:00|6122|6120.2|6122.5|6120.7|6122.7|6120.9|6122|6120.2|37
1715806200000|2024-05-15 20:50:00|6122.6|6120.8|6123|6121.2|6123.3|6121.5|6122.3|6120.5|50
1715806500000|2024-05-15 20:55:00|6123.9|6120.3|6124.5|6119.7|6125.9|6121.1|6123.9|6119.6|79
1715806800000|2024-05-15 21:00:00|6123.4|6117.6|6122.2|6116.4|6123.6|6117.8|6117.5|6111.7|56
1715807100000|2024-05-15 21:05:00|6122.5|6116.7|6122.4|6116.6|6123.1|6117.3|6121.1|6115.3|70
1715807400000|2024-05-15 21:10:00|6122.3|6116.5|6120.5|6114.7|6122.9|6117.1|6120.3|6114.5|84
1715807700000|2024-05-15 21:15:00|6120.7|6114.9|6121.2|6115.4|6121.5|6115.7|6120|6114.2|63
1715808000000|2024-05-15 21:20:00|6120.5|6114.7|6120.2|6114.4|6120.8|6115|6119.7|6114.2|49
1715808300000|2024-05-15 21:25:00|6120.1|6114.3|6120.7|6114.9|6120.8|6115.3|6119.7|6114|49
1715808600000|2024-05-15 21:30:00|6120.3|6114.8|6121.6|6115.8|6121.6|6116.5|6120.1|6114.6|63
1715808900000|2024-05-15 21:35:00|6121.4|6116.1|6122.9|6117.7|6124|6119|6121.4|6115.8|119
1715809200000|2024-05-15 21:40:00|6123|6117.6|6123.4|6117.6|6123.9|6118.1|6122.6|6117.4|164
1715809500000|2024-05-15 21:45:00|6123.3|6117.5|6122.4|6116.8|6123.5|6118.3|6122.3|6116.7|81
1715809800000|2024-05-15 21:50:00|6122.6|6116.9|6120.9|6116|6123.8|6118|6120.6|6115.4|122
1715810100000|2024-05-15 21:55:00|6120.8|6116.1|6123.1|6118.2|6124.9|6119.1|6120.6|6115.8|134
1715810400000|2024-05-15 22:00:00|6123.9|6118.5|6123.8|6119|6124.9|6120.1|6123.5|6118.4|146
1715810700000|2024-05-15 22:05:00|6122.9|6119.9|6124.6|6121.6|6124.6|6121.6|6122.9|6119.9|48
1715811000000|2024-05-15 22:10:00|6124.7|6121.7|6125.2|6122.2|6125.4|6122.4|6124.7|6121.7|45
1715811300000|2024-05-15 22:15:00|6125.3|6122.3|6125.5|6122.5|6126.1|6123.4|6125.1|6122.1|42
1715811600000|2024-05-15 22:20:00|6125.6|6122.6|6125.6|6122.6|6126.1|6123.2|6125|6122.5|43
1715811900000|2024-05-15 22:25:00|6125.7|6122.7|6125.5|6123.7|6126.4|6123.7|6125.5|6122.6|51
1715812200000|2024-05-15 22:30:00|6126.2|6123.2|6126.2|6123.2|6126.7|6124.2|6125.9|6123|46
1715812500000|2024-05-15 22:35:00|6126.1|6123.1|6126.7|6123.7|6126.7|6124.2|6125.9|6122.9|42
1715812800000|2024-05-15 22:40:00|6126.6|6123.6|6127.1|6124.1|6127.2|6124.9|6126.3|6123.6|54
1715813100000|2024-05-15 22:45:00|6127.2|6124.2|6126.3|6123.3|6127.2|6124.6|6126.2|6123.2|69
1715813400000|2024-05-15 22:50:00|6126.4|6123.4|6126.1|6123.1|6126.5|6124|6125.6|6122.7|65
1715813700000|2024-05-15 22:55:00|6126|6123|6125.8|6122.8|6126.2|6123.2|6125.6|6122.6|44
1715814000000|2024-05-15 23:00:00|6126|6123|6125.2|6123.4|6126|6124|6124.4|6122|61
1715814300000|2024-05-15 23:05:00|6125.3|6123.5|6125.6|6122.6|6125.6|6123.7|6123.5|6121.3|104
1715814600000|2024-05-15 23:10:00|6125.7|6122.7|6127|6125.2|6127.2|6125.4|6125|6122.5|35
1715814900000|2024-05-15 23:15:00|6126.9|6125.1|6128.9|6127.1|6129|6127.2|6126.8|6124.7|48
1715815200000|2024-05-15 23:20:00|6128.8|6127|6128.9|6127.1|6129.6|6127.8|6128.4|6126.6|89
1715815500000|2024-05-15 23:25:00|6129|6127.2|6129.5|6127.7|6130.6|6128.8|6128.5|6126.7|82
1715815800000|2024-05-15 23:30:00|6129.4|6127.6|6131.1|6128.1|6131.7|6128.7|6129.4|6126.9|63
1715816100000|2024-05-15 23:35:00|6131.6|6128.6|6129.5|6127.7|6132.7|6130.2|6129.5|6127.3|87
1715816400000|2024-05-15 23:40:00|6129.4|6127.6|6128.6|6126.8|6129.4|6127.6|6127.8|6126|67
1715816700000|2024-05-15 23:45:00|6129|6127.2|6132|6130.2|6132.6|6130.3|6129|6127.2|61
1715817000000|2024-05-15 23:50:00|6132.1|6130.3|6131.5|6128.5|6132.9|6131.1|6129.4|6126.7|77
1715817300000|2024-05-15 23:55:00|6131.4|6128.4|6130|6128.2|6132.5|6129.7|6130|6127.8|106
1715817600000|2024-05-16 00:00:00|6129.9|6128.1|6127.4|6125.6|6130|6128.2|6125.8|6124|214
1715817900000|2024-05-16 00:05:00|6127.2|6125.4|6126.1|6124.3|6129|6127.2|6125.3|6123.5|173
1715818200000|2024-05-16 00:10:00|6126|6124.2|6129.4|6127.6|6129.6|6127.8|6126|6124.2|186
1715818500000|2024-05-16 00:15:00|6129.3|6127.5|6132|6130.2|6132|6130.2|6128|6126.2|185
1715818800000|2024-05-16 00:20:00|6131.9|6130.1|6134.8|6133|6135.1|6133.3|6131.9|6130.1|181
1715819100000|2024-05-16 00:25:00|6134.9|6133.1|6134|6132.2|6134.9|6133.1|6133.5|6131.7|195
1715819400000|2024-05-16 00:30:00|6134.1|6132.3|6137.5|6135.7|6137.5|6135.7|6134.1|6132.3|152
1715819700000|2024-05-16 00:35:00|6137.6|6135.8|6138|6136.2|6138.6|6136.8|6136.8|6135|117
1715820000000|2024-05-16 00:40:00|6137.9|6136.1|6137.6|6135.8|6138.8|6137|6135.1|6133.3|193
1715820300000|2024-05-16 00:45:00|6137.8|6136|6138|6136.2|6138.8|6137|6137.4|6135.6|158
1715820600000|2024-05-16 00:50:00|6137.9|6136.1|6141|6139.2|6141.1|6139.3|6137.8|6136|175
1715820900000|2024-05-16 00:55:00|6141.1|6139.3|6139.5|6137.7|6141.4|6139.6|6139|6137.2|173
1715821200000|2024-05-16 01:00:00|6139.4|6137.6|6133.9|6132.1|6139.5|6137.7|6133.5|6131.7|206
1715821500000|2024-05-16 01:05:00|6134|6132.2|6131.5|6129.7|6135|6133.2|6131|6129.2|273
1715821800000|2024-05-16 01:10:00|6131.4|6129.6|6131.1|6129.3|6132.7|6130.9|6129.5|6127.7|223
1715822100000|2024-05-16 01:15:00|6131.2|6129.4|6134.6|6132.8|6135.5|6133.7|6130.4|6128.6|203
1715822400000|2024-05-16 01:20:00|6134.7|6132.9|6132.9|6131.1|6135.1|6133.3|6132.5|6130.7|211
1715822700000|2024-05-16 01:25:00|6133|6131.2|6134.4|6131.4|6135.2|6132.7|6131.9|6130.1|134
1715823000000|2024-05-16 01:30:00|6134.6|6131.6|6130.8|6129|6134.6|6131.7|6129.1|6126.4|364
1715823300000|2024-05-16 01:35:00|6131|6129.2|6128.1|6126.3|6131.9|6130.1|6127.6|6125.8|301
1715823600000|2024-05-16 01:40:00|6128.2|6126.4|6128|6126.2|6129.5|6127.7|6127|6125.2|287
1715823900000|2024-05-16 01:45:00|6128.1|6126.3|6123.5|6121.7|6128.1|6126.3|6122.8|6121|295
1715824200000|2024-05-16 01:50:00|6123.4|6121.6|6120.5|6118.7|6124.5|6122.7|6120.1|6118.3|202
1715824500000|2024-05-16 01:55:00|6120.4|6118.6|6124.6|6122.8|6125.7|6123.9|6120.4|6118.6|251
1715824800000|2024-05-16 02:00:00|6124.7|6122.9|6119.7|6117.9|6124.8|6123|6119.6|6117.8|261
1715825100000|2024-05-16 02:05:00|6119.8|6118|6118.7|6116.9|6120.5|6118.7|6118.5|6116.7|230
1715825400000|2024-05-16 02:10:00|6118.6|6116.8|6119.9|6118.1|6120.7|6118.9|6117.7|6115.9|214
1715825700000|2024-05-16 02:15:00|6119.8|6118|6118.9|6117.1|6119.8|6118|6117.2|6115.4|183
1715826000000|2024-05-16 02:20:00|6119|6117.2|6122.1|6120.3|6122.5|6120.7|6117.7|6115.9|185
1715826300000|2024-05-16 02:25:00|6122|6120.2|6124.7|6122.9|6125|6123.2|6122|6120.2|174
1715826600000|2024-05-16 02:30:00|6124.6|6122.8|6124.5|6122.7|6125.9|6124.1|6124|6122.2|217
1715826900000|2024-05-16 02:35:00|6124.6|6122.8|6128.1|6126.3|6128.2|6126.4|6123.9|6122.1|156
1715827200000|2024-05-16 02:40:00|6128|6126.2|6124.8|6123|6129.3|6127.5|6124.7|6122.9|160
1715827500000|2024-05-16 02:45:00|6124.7|6122.9|6126.9|6125.1|6127.6|6125.8|6124.6|6122.8|190
1715827800000|2024-05-16 02:50:00|6127|6125.2|6128.1|6126.3|6128.8|6127|6126.7|6124.9|164
1715828100000|2024-05-16 02:55:00|6128.2|6126.4|6127.4|6125.6|6129|6127.2|6126.6|6124.8|176
1715828400000|2024-05-16 03:00:00|6127.5|6125.7|6127|6125.2|6128.1|6126.3|6125.5|6123.7|124
1715828700000|2024-05-16 03:05:00|6126.9|6125.1|6126.1|6124.3|6127.3|6125.5|6125.8|6124|111
1715829000000|2024-05-16 03:10:00|6126|6124.2|6126.8|6125|6127.7|6125.9|6125.5|6123.7|140
1715829300000|2024-05-16 03:15:00|6126.7|6124.9|6125.8|6124|6127|6125.2|6125.5|6123.7|128
1715829600000|2024-05-16 03:20:00|6125.7|6123.9|6127|6125.2|6127.8|6126|6125.6|6123.8|109
1715829900000|2024-05-16 03:25:00|6127.1|6125.3|6129.7|6127.9|6130.2|6128.4|6127|6125.2|117
1715830200000|2024-05-16 03:30:00|6129.6|6127.8|6130.9|6129.1|6131|6129.2|6129.6|6127.8|152
1715830500000|2024-05-16 03:35:00|6130.8|6129|6130.5|6128.7|6131.9|6130.1|6130.3|6128.5|100
1715830800000|2024-05-16 03:40:00|6130.4|6128.6|6129.6|6127.8|6130.6|6128.8|6129.3|6127.5|159
1715831100000|2024-05-16 03:45:00|6129.5|6127.7|6128.7|6126.9|6130.1|6128.3|6128.1|6126.3|119
1715831400000|2024-05-16 03:50:00|6128.6|6126.8|6129.2|6127.4|6129.7|6127.9|6128.5|6126.7|142
1715831700000|2024-05-16 03:55:00|6129.1|6127.3|6128.6|6126.8|6129.2|6127.4|6128.4|6126.6|86
1715832000000|2024-05-16 04:00:00|6128.5|6126.7|6126.6|6124.8|6128.6|6126.8|6125.9|6124.1|104
1715832300000|2024-05-16 04:05:00|6126.5|6124.7|6124.9|6123.1|6126.7|6124.9|6124.2|6122.4|96
1715832600000|2024-05-16 04:10:00|6124.8|6123|6124.2|6122.4|6125.4|6123.6|6124|6122.2|69
1715832900000|2024-05-16 04:15:00|6124.3|6122.5|6124|6122.2|6124.6|6122.8|6123.9|6122.1|68
1715833200000|2024-05-16 04:20:00|6124.1|6122.3|6124.6|6122.8|6126.8|6125|6124.1|6122.3|110
1715833500000|2024-05-16 04:25:00|6124.5|6122.7|6126.2|6124.4|6126.2|6124.4|6124.5|6122.7|60
1715833800000|2024-05-16 04:30:00|6126.1|6124.3|6125.1|6123.3|6126.3|6124.5|6124.3|6122.5|133
1715834100000|2024-05-16 04:35:00|6125.2|6123.4|6126.1|6124.3|6127.3|6125.5|6125.2|6123.4|110
1715834400000|2024-05-16 04:40:00|6126|6124.2|6127.5|6125.7|6127.5|6125.7|6126|6124.2|75
1715834700000|2024-05-16 04:45:00|6127.6|6125.8|6125.9|6124.1|6127.6|6125.8|6125.7|6123.9|84
1715835000000|2024-05-16 04:50:00|6126|6124.2|6125|6123.2|6126|6124.2|6124.9|6123.1|93
1715835300000|2024-05-16 04:55:00|6125.1|6123.3|6124.5|6122.7|6125.9|6124.1|6124.3|6122.5|81
1715835600000|2024-05-16 05:00:00|6124.6|6122.8|6125.5|6123.7|6125.6|6123.8|6124.5|6122.7|125
1715835900000|2024-05-16 05:05:00|6125.6|6123.8|6124|6122.2|6126.2|6124.4|6123.9|6122.1|112
1715836200000|2024-05-16 05:10:00|6123.9|6122.1|6121.9|6120.1|6124.4|6122.6|6121.7|6119.9|125
1715836500000|2024-05-16 05:15:00|6122|6120.2|6120.6|6118.8|6122.5|6120.7|6120.6|6118.8|121
1715836800000|2024-05-16 05:20:00|6120.5|6118.7|6121.5|6119.7|6122|6120.2|6119.5|6117.7|110
1715837100000|2024-05-16 05:25:00|6121.3|6119.5|6122|6120.2|6122|6120.2|6120.2|6118.4|81
1715837400000|2024-05-16 05:30:00|6121.9|6120.1|6122.6|6120.8|6123.8|6122|6121.5|6119.7|117
1715837700000|2024-05-16 05:35:00|6122.5|6120.7|6120.5|6118.7|6122.6|6120.8|6120.1|6118.3|137
1715838000000|2024-05-16 05:40:00|6120.4|6118.6|6120|6118.2|6121.1|6119.3|6119.7|6117.9|148
1715838300000|2024-05-16 05:45:00|6120.1|6118.3|6120.4|6118.6|6120.7|6118.9|6119.7|6117.9|108
1715838600000|2024-05-16 05:50:00|6120.5|6118.7|6120.7|6118.9|6120.9|6119.1|6119.9|6118.1|142
1715838900000|2024-05-16 05:55:00|6120.6|6118.8|6119.7|6117.9|6121|6119.2|6119.6|6117.8|151
1715839200000|2024-05-16 06:00:00|6119.5|6117.7|6116.2|6114.4|6120.6|6118.8|6116.2|6114.4|239
1715839500000|2024-05-16 06:05:00|6116.3|6114.5|6119.5|6117.7|6119.7|6117.9|6115|6113.2|231
1715839800000|2024-05-16 06:10:00|6119.4|6117.6|6117.8|6116|6119.6|6117.8|6116.9|6115.1|151
1715840100000|2024-05-16 06:15:00|6117.9|6116.1|6117.6|6115.8|6118.4|6116.6|6117.2|6115.4|168
1715840400000|2024-05-16 06:20:00|6117.4|6115.6|6115.6|6113.8|6118.6|6116.8|6114.4|6112.6|134
1715840700000|2024-05-16 06:25:00|6115.5|6113.7|6113.5|6111.7|6115.7|6113.9|6113.4|6111.6|110
1715841000000|2024-05-16 06:30:00|6113.3|6111.5|6113.8|6112|6115.5|6113.7|6113.3|6111.5|133
1715841300000|2024-05-16 06:35:00|6113.5|6111.7|6114|6112.2|6114|6112.2|6112.3|6110.5|126
1715841600000|2024-05-16 06:40:00|6113.9|6112.1|6112.1|6110.3|6114.5|6112.7|6112|6110.2|123
1715841900000|2024-05-16 06:45:00|6112.4|6110.6|6112|6110.2|6113.5|6111.7|6111.5|6109.7|110
1715842200000|2024-05-16 06:50:00|6111.9|6110.1|6113.1|6111.3|6113.5|6111.7|6110.7|6108.9|119
1715842500000|2024-05-16 06:55:00|6113|6111.2|6113.5|6111.7|6113.9|6112.1|6112.2|6110.4|137
1715842800000|2024-05-16 07:00:00|6113.6|6111.8|6112.9|6111.1|6114.7|6112.9|6112.4|6110.6|178
1715843100000|2024-05-16 07:05:00|6113|6111.2|6111.5|6109.7|6113|6111.2|6111.4|6109.6|167
1715843400000|2024-05-16 07:10:00|6111.6|6109.8|6113|6111.2|6113.1|6111.3|6109.9|6108.1|174
1715843700000|2024-05-16 07:15:00|6113.1|6111.3|6115|6113.2|6115.1|6113.3|6112.9|6111.1|160
1715844000000|2024-05-16 07:20:00|6115.1|6113.3|6117|6115.2|6118|6116.2|6114.5|6112.7|172
1715844300000|2024-05-16 07:25:00|6117.1|6115.3|6117.5|6115.7|6117.6|6115.8|6115.1|6113.3|199
1715844600000|2024-05-16 07:30:00|6117.6|6115.8|6115.1|6113.3|6118.9|6117.1|6115.1|6113.3|176
1715844900000|2024-05-16 07:35:00|6114.8|6113|6113|6111.2|6114.9|6113.1|6112.9|6111.1|156
1715845200000|2024-05-16 07:40:00|6113.1|6111.3|6112.6|6110.8|6113.7|6111.9|6112.4|6110.6|132
1715845500000|2024-05-16 07:45:00|6112.5|6110.7|6112|6110.2|6113.5|6111.7|6111.5|6109.7|137
1715845800000|2024-05-16 07:50:00|6111.7|6109.9|6113.2|6111.4|6113.7|6111.9|6111.5|6109.7|149
1715846100000|2024-05-16 07:55:00|6113.1|6111.3|6114|6112.2|6114.7|6112.9|6112|6110.2|184
1715846400000|2024-05-16 08:00:00|6114.1|6112.3|6117|6115.2|6117.9|6116.1|6114|6112.2|162
1715846700000|2024-05-16 08:05:00|6116.9|6115.1|6114.3|6112.5|6117.1|6115.3|6114.1|6112.3|214
1715847000000|2024-05-16 08:10:00|6114.4|6112.6|6114.6|6112.8|6115.3|6113.5|6114.2|6112.4|148
1715847300000|2024-05-16 08:15:00|6114.7|6112.9|6111.6|6109.8|6114.7|6112.9|6111.6|6109.8|186
1715847600000|2024-05-16 08:20:00|6111.7|6109.9|6110.6|6108.8|6111.8|6110|6110.4|6108.6|152
1715847900000|2024-05-16 08:25:00|6110.7|6108.9|6110.2|6108.4|6111.5|6109.7|6110|6108.2|147
1715848200000|2024-05-16 08:30:00|6110.3|6108.5|6113.2|6111.4|6113.5|6111.7|6110.3|6108.5|148
1715848500000|2024-05-16 08:35:00|6113.5|6111.7|6111.7|6109.9|6114.2|6112.4|6110.8|6109|123
1715848800000|2024-05-16 08:40:00|6111.8|6110|6112.5|6110.7|6113.5|6111.7|6111.4|6109.6|149
1715849100000|2024-05-16 08:45:00|6112.6|6110.8|6113.5|6111.7|6114.1|6112.3|6112|6110.2|119
1715849400000|2024-05-16 08:50:00|6113.6|6111.8|6112.6|6110.8|6113.6|6111.8|6111.5|6109.7|107
1715849700000|2024-05-16 08:55:00|6112.7|6110.9|6113.6|6111.8|6113.7|6111.9|6112.5|6110.7|102
1715850000000|2024-05-16 09:00:00|6113.7|6111.9|6113.6|6111.8|6114.2|6112.4|6112.7|6110.9|141
1715850300000|2024-05-16 09:05:00|6113.5|6111.7|6112|6110.2|6113.6|6111.8|6111.6|6109.8|128
1715850600000|2024-05-16 09:10:00|6111.9|6110.1|6111.6|6109.8|6111.9|6110.1|6110.7|6108.9|112
1715850900000|2024-05-16 09:15:00|6111.7|6109.9|6113.6|6111.8|6113.8|6112|6111.5|6109.7|132
1715851200000|2024-05-16 09:20:00|6113.5|6111.7|6111.9|6110.1|6113.7|6111.9|6111.7|6109.9|130
1715851500000|2024-05-16 09:25:00|6112|6110.2|6105.4|6103.6|6112.3|6110.5|6105.4|6103.6|148
1715851800000|2024-05-16 09:30:00|6105.3|6103.5|6109.5|6107.7|6109.9|6108.1|6105|6103.2|130
1715852100000|2024-05-16 09:35:00|6109.8|6108|6112.1|6110.3|6113|6111.2|6109.4|6107.6|127
1715852400000|2024-05-16 09:40:00|6111.9|6110.1|6113.5|6111.7|6113.6|6111.8|6111.5|6109.7|82
1715852700000|2024-05-16 09:45:00|6113.4|6111.6|6112.9|6111.1|6115|6113.2|6112.8|6111|105
1715853000000|2024-05-16 09:50:00|6112.8|6111|6112.1|6110.3|6112.9|6111.1|6111.6|6109.8|135
1715853300000|2024-05-16 09:55:00|6112.2|6110.4|6112.2|6110.4|6113.1|6111.3|6112|6110.2|118
1715853600000|2024-05-16 10:00:00|6112.3|6110.5|6112.8|6111|6112.8|6111|6111.6|6109.8|102
1715853900000|2024-05-16 10:05:00|6113.1|6111.3|6112.5|6110.7|6113.5|6111.7|6112.5|6110.7|78
1715854200000|2024-05-16 10:10:00|6112.4|6110.6|6113|6111.2|6113.1|6111.3|6111.9|6110.1|77
1715854500000|2024-05-16 10:15:00|6113.1|6111.3|6112.5|6110.7|6114.1|6112.3|6112.5|6110.7|68
1715854800000|2024-05-16 10:20:00|6112.4|6110.6|6111.5|6109.7|6112.5|6110.7|6110.6|6108.8|75
1715855100000|2024-05-16 10:25:00|6111.4|6109.6|6111.4|6109.6|6111.4|6109.6|6111.4|6109.6|1
1715855400000|2024-05-16 10:30:00|6109|6107.2|6108.6|6106.8|6109.6|6107.8|6108.2|6106.4|100
1715855700000|2024-05-16 10:35:00|6108.7|6106.9|6110.1|6108.3|6110.1|6108.3|6108.5|6106.7|67
1715856000000|2024-05-16 10:40:00|6110|6108.2|6108.5|6106.7|6110.1|6108.3|6108.2|6106.4|77
1715856300000|2024-05-16 10:45:00|6108.6|6106.8|6109|6107.2|6109.6|6107.8|6108.5|6106.7|85
1715856600000|2024-05-16 10:50:00|6109.1|6107.3|6110.2|6108.4|6110.9|6109.1|6108.2|6106.4|74
1715856900000|2024-05-16 10:55:00|6110.1|6108.3|6110.2|6108.4|6110.5|6108.7|6109.4|6107.6|107
1715857200000|2024-05-16 11:00:00|6110.1|6108.3|6110.6|6108.8|6111|6109.2|6109.9|6108.1|116
1715857500000|2024-05-16 11:05:00|6110.5|6108.7|6111.6|6109.8|6112|6110.2|6110.5|6108.7|86
1715857800000|2024-05-16 11:10:00|6111.5|6109.7|6111.2|6109.4|6111.9|6110.1|6110.8|6109|81
1715858100000|2024-05-16 11:15:00|6111.1|6109.3|6111.5|6109.7|6112.2|6110.4|6110.7|6108.9|96
1715858400000|2024-05-16 11:20:00|6111.6|6109.8|6108.3|6106.5|6111.6|6109.8|6107.6|6105.8|99
1715858700000|2024-05-16 11:25:00|6108.4|6106.6|6105.6|6103.8|6108.7|6106.9|6105.2|6103.4|149
1715859000000|2024-05-16 11:30:00|6105.5|6103.7|6107.8|6106|6108.2|6106.4|6105.5|6103.7|156
1715859300000|2024-05-16 11:35:00|6107.7|6105.9|6105.8|6104|6107.7|6105.9|6104.8|6103|185
1715859600000|2024-05-16 11:40:00|6105.7|6103.9|6105.7|6103.9|6106.2|6104.4|6105.1|6103.3|105
1715859900000|2024-05-16 11:45:00|6105.8|6104|6106.2|6104.4|6106.6|6104.8|6105.7|6103.9|80
1715860200000|2024-05-16 11:50:00|6106.5|6104.7|6105.4|6103.6|6106.5|6104.7|6104.6|6102.8|98
1715860500000|2024-05-16 11:55:00|6105.3|6103.5|6105.2|6103.4|6106.2|6104.4|6104.9|6103.1|129
1715860800000|2024-05-16 12:00:00|6105.3|6103.5|6104.6|6102.8|6106.1|6104.3|6104.1|6102.3|207
1715861100000|2024-05-16 12:05:00|6104.7|6102.9|6107|6105.2|6107.2|6105.4|6104.4|6102.6|154
1715861400000|2024-05-16 12:10:00|6107.1|6105.3|6107.1|6105.3|6108|6106.2|6106.8|6105|153
1715861700000|2024-05-16 12:15:00|6107|6105.2|6108|6106.2|6108|6106.2|6106.6|6104.8|122
1715862000000|2024-05-16 12:20:00|6108.1|6106.3|6108.5|6106.7|6111.3|6109.5|6108.1|6106.3|205
1715862300000|2024-05-16 12:25:00|6108.6|6106.8|6110.3|6107.3|6111.1|6109|6108.6|6106.6|168
1715862600000|2024-05-16 12:30:00|6109.9|6106.5|6112.1|6110.3|6116.1|6113.1|6106.6|6104.8|528
1715862900000|2024-05-16 12:35:00|6112.2|6110.4|6103|6101.2|6112.5|6110.7|6102.7|6100.9|493
1715863200000|2024-05-16 12:40:00|6103.1|6101.3|6106.9|6105.1|6107|6105.2|6102|6100.2|346
1715863500000|2024-05-16 12:45:00|6107|6105.2|6105.2|6103.4|6108.6|6106.8|6104.5|6102.7|279
1715863800000|2024-05-16 12:50:00|6105.3|6103.5|6106.5|6104.7|6106.9|6105.1|6104|6102.2|276
1715864100000|2024-05-16 12:55:00|6106.4|6104.6|6104.8|6103|6106.9|6105.1|6103.3|6101.5|298
1715864400000|2024-05-16 13:00:00|6104.7|6102.9|6103.6|6101.8|6106|6104.2|6103.6|6101.8|304
1715864700000|2024-05-16 13:05:00|6103.7|6101.9|6101.6|6099.8|6104|6102.2|6101.6|6099.8|224
1715865000000|2024-05-16 13:10:00|6101.5|6099.7|6104.8|6101.8|6104.8|6102.2|6101.4|6099.6|216
1715865300000|2024-05-16 13:15:00|6105.2|6102.2|6100.9|6099.1|6105.6|6103.2|6100.5|6098.7|282
1715865600000|2024-05-16 13:20:00|6100.8|6099|6102.8|6101|6103.4|6101.6|6100.6|6098.8|258
1715865900000|2024-05-16 13:25:00|6102.6|6100.8|6105.5|6103.7|6106.1|6104.3|6102.4|6100.6|202
1715866200000|2024-05-16 13:30:00|6105.6|6103.8|6102.1|6100.3|6107.7|6105.9|6101.8|6100|283
1715866500000|2024-05-16 13:35:00|6102|6100.2|6098|6096.2|6102.6|6100.8|6097.3|6095.5|279
1715866800000|2024-05-16 13:40:00|6098.1|6096.3|6098|6096.2|6098.8|6097|6096.4|6094.6|298
1715867100000|2024-05-16 13:45:00|6098.1|6096.3|6098|6096.2|6098.7|6096.9|6097|6095.2|196
1715867400000|2024-05-16 13:50:00|6098.1|6096.3|6102.8|6101|6102.9|6101.1|6098|6096.2|289
1715867700000|2024-05-16 13:55:00|6103|6101.2|6102.6|6100.8|6103.2|6101.4|6101.1|6099.3|254
1715868000000|2024-05-16 14:00:00|6102.5|6100.7|6103.6|6101.8|6104.9|6103.1|6101.7|6099.9|266
1715868300000|2024-05-16 14:05:00|6103.5|6101.7|6102.1|6100.3|6104.5|6102.7|6099.5|6097.7|224
1715868600000|2024-05-16 14:10:00|6102|6100.2|6104.6|6102.8|6104.8|6103|6101|6099.2|157
1715868900000|2024-05-16 14:15:00|6104.7|6102.9|6105.6|6103.8|6106|6104.2|6104.3|6102.5|188
1715869200000|2024-05-16 14:20:00|6105.8|6104|6109.8|6108|6109.8|6108|6105.6|6103.8|216
1715869500000|2024-05-16 14:25:00|6109.7|6107.9|6111.2|6109.4|6111.3|6109.5|6108.4|6106.6|244
1715869800000|2024-05-16 14:30:00|6111.3|6109.5|6113.1|6111.3|6114.3|6112.5|6111.2|6109.4|232
1715870100000|2024-05-16 14:35:00|6113|6111.2|6110.2|6108.4|6113|6111.2|6109.6|6107.8|219
1715870400000|2024-05-16 14:40:00|6110.3|6108.5|6112.9|6111.1|6113.7|6111.9|6110|6108.2|185
1715870700000|2024-05-16 14:45:00|6112.8|6111|6114.3|6112.5|6114.3|6112.5|6112.1|6110.3|201
1715871000000|2024-05-16 14:50:00|6114.5|6112.7|6117.1|6115.3|6117.1|6115.3|6114.3|6112.5|250
1715871300000|2024-05-16 14:55:00|6117.2|6115.4|6116.5|6114.7|6117.3|6115.5|6115.2|6113.4|240
1715871600000|2024-05-16 15:00:00|6116.8|6115|6118.3|6116.5|6118.5|6116.7|6115.4|6113.6|183
1715871900000|2024-05-16 15:05:00|6118.4|6116.6|6119.4|6117.6|6119.5|6117.7|6117.2|6115.4|151
1715872200000|2024-05-16 15:10:00|6119.3|6117.5|6118.4|6116.6|6119.5|6117.7|6117.8|6116|140
1715872500000|2024-05-16 15:15:00|6118|6116.2|6118.4|6116.6|6119.4|6117.6|6117.4|6115.6|146
1715872800000|2024-05-16 15:20:00|6118.3|6116.5|6117.9|6116.1|6118.8|6117|6117.3|6115.5|137
1715873100000|2024-05-16 15:25:00|6117.8|6116|6119.3|6117.5|6119.4|6117.6|6117.8|6116|126
1715873400000|2024-05-16 15:30:00|6119.4|6117.6|6122.5|6120.7|6122.5|6120.7|6119.1|6117.3|147
1715873700000|2024-05-16 15:35:00|6122.6|6120.8|6121.4|6119.6|6123.4|6121.6|6120|6118.2|193
1715874000000|2024-05-16 15:40:00|6121.3|6119.5|6121.3|6119.5|6121.5|6119.7|6120.2|6118.4|112
1715874300000|2024-05-16 15:45:00|6121.4|6119.6|6121.4|6119.6|6121.8|6120|6119.9|6118.1|150
1715874600000|2024-05-16 15:50:00|6121.3|6119.5|6122|6120.2|6122|6120.2|6120.4|6118.6|146
1715874900000|2024-05-16 15:55:00|6121.9|6120.1|6122.4|6120.6|6122.7|6120.9|6121.8|6120|95
1715875200000|2024-05-16 16:00:00|6122.3|6120.5|6119.3|6117.5|6122.4|6120.6|6119.2|6117.4|188
1715875500000|2024-05-16 16:05:00|6119.2|6117.4|6119.9|6118.1|6120|6118.2|6118.3|6116.5|146
1715875800000|2024-05-16 16:10:00|6120|6118.2|6120.9|6119.1|6121|6119.2|6119.3|6117.5|118
1715876100000|2024-05-16 16:15:00|6120.8|6119|6119.8|6118|6121.5|6119.7|6119.7|6117.9|80
1715876400000|2024-05-16 16:20:00|6119.7|6117.9|6120.8|6119|6120.9|6119.1|6119.4|6117.6|130
1715876700000|2024-05-16 16:25:00|6120.9|6119.1|6118.6|6116.8|6120.9|6119.1|6118.4|6116.6|112
1715877000000|2024-05-16 16:30:00|6118.5|6116.7|6116.7|6114.9|6118.5|6116.7|6116.3|6114.5|169
1715877300000|2024-05-16 16:35:00|6116.8|6115|6117.8|6116|6118.3|6116.5|6116.2|6114.4|187
1715877600000|2024-05-16 16:40:00|6117.9|6116.1|6118.3|6116.5|6118.8|6117|6117.7|6115.9|168
1715877900000|2024-05-16 16:45:00|6118.4|6116.6|6118.7|6116.9|6118.7|6116.9|6117.6|6115.8|87
1715878200000|2024-05-16 16:50:00|6118.6|6116.8|6120.3|6118.5|6120.3|6118.5|6118.1|6116.3|102
1715878500000|2024-05-16 16:55:00|6120.2|6118.4|6120.4|6118.6|6120.5|6118.7|6119.8|6118|70
1715878800000|2024-05-16 17:00:00|6120.3|6118.5|6120.8|6119|6120.8|6119|6119.7|6117.9|83
1715879100000|2024-05-16 17:05:00|6120.7|6118.9|6122.3|6120.5|6122.3|6120.5|6119.8|6118|117
1715879400000|2024-05-16 17:10:00|6122.1|6120.3|6121.7|6119.9|6122.1|6120.3|6121.4|6119.6|67
1715879700000|2024-05-16 17:15:00|6121.8|6120|6121.4|6119.6|6122.3|6120.5|6121.3|6119.5|64
1715880000000|2024-05-16 17:20:00|6121.5|6119.7|6118.7|6116.9|6121.8|6120|6118.2|6116.4|170
1715880300000|2024-05-16 17:25:00|6118.8|6117|6118.3|6116.5|6119.6|6117.8|6118.1|6116.3|105
1715880600000|2024-05-16 17:30:00|6118.4|6116.6|6119.7|6117.9|6119.9|6118.1|6117.8|6116|116
1715880900000|2024-05-16 17:35:00|6119.4|6117.6|6119.4|6117.6|6120.3|6118.5|6119.3|6117.5|133
1715881200000|2024-05-16 17:40:00|6119.5|6117.7|6119.8|6118|6120.3|6118.5|6119.3|6117.5|84
1715881500000|2024-05-16 17:45:00|6119.9|6118.1|6119.3|6117.5|6120|6118.2|6118.7|6116.9|73
1715881800000|2024-05-16 17:50:00|6119.4|6117.6|6118.3|6116.5|6119.5|6117.7|6118.2|6116.4|95
1715882100000|2024-05-16 17:55:00|6118.2|6116.4|6120.9|6119.1|6120.9|6119.1|6118.2|6116.4|70
1715882400000|2024-05-16 18:00:00|6121|6119.2|6122.8|6121|6122.9|6121.1|6121|6119.2|86
1715882700000|2024-05-16 18:05:00|6122.9|6121.1|6120.8|6119|6123.2|6121.4|6120.7|6118.9|141
1715883000000|2024-05-16 18:10:00|6120.7|6118.9|6118.3|6116.5|6120.8|6119|6118.2|6116.4|117
1715883300000|2024-05-16 18:15:00|6118.2|6116.4|6118.9|6117.1|6119.3|6117.5|6117.9|6116.1|124
1715883600000|2024-05-16 18:20:00|6119.1|6117.3|6120.8|6119|6120.9|6119.1|6118.8|6117|124
1715883900000|2024-05-16 18:25:00|6120.9|6119.1|6120.8|6119|6121.2|6119.4|6120.2|6118.4|68
1715884200000|2024-05-16 18:30:00|6120.9|6119.1|6121.7|6119.9|6122|6120.2|6120.8|6119|110
1715884500000|2024-05-16 18:35:00|6121.6|6119.8|6121.2|6119.4|6122.5|6120.7|6121.2|6119.4|86
1715884800000|2024-05-16 18:40:00|6121.3|6119.5|6120.7|6118.9|6121.4|6119.6|6120.3|6118.5|72
1715885100000|2024-05-16 18:45:00|6120.8|6119|6120.8|6119|6121.3|6119.5|6120.7|6118.9|78
1715885400000|2024-05-16 18:50:00|6120.9|6119.1|6122.3|6120.5|6122.3|6120.5|6120.8|6119|106
1715885700000|2024-05-16 18:55:00|6122.4|6120.6|6123.2|6120.2|6123.3|6121.4|6122.3|6120|141
1715886000000|2024-05-16 19:00:00|6123.1|6120.1|6122.1|6120.3|6123.1|6120.3|6120.8|6118.3|147
1715886300000|2024-05-16 19:05:00|6122.2|6120.4|6122.8|6121|6122.8|6121|6122.1|6120.3|39
1715886600000|2024-05-16 19:10:00|6122.7|6120.9|6123.1|6121.3|6123.3|6121.5|6122.2|6120.4|163
1715886900000|2024-05-16 19:15:00|6123|6121.2|6122.2|6120.4|6123|6121.2|6121.8|6120|90
1715887200000|2024-05-16 19:20:00|6122.1|6120.3|6121.2|6119.4|6122.3|6120.5|6120.8|6119|98
1715887500000|2024-05-16 19:25:00|6121.1|6119.3|6120.7|6118.9|6121.1|6119.3|6119.7|6117.9|70
1715887800000|2024-05-16 19:30:00|6120.8|6119|6121.2|6119.4|6121.3|6119.5|6120.2|6118.4|62
1715888100000|2024-05-16 19:35:00|6121.1|6119.3|6121.4|6119.6|6122.2|6120.4|6120.8|6119|109
1715888400000|2024-05-16 19:40:00|6121.5|6119.7|6121.8|6120|6122.7|6120.9|6121.5|6119.7|120
1715888700000|2024-05-16 19:45:00|6121.7|6119.9|6121.2|6119.4|6121.8|6120|6120.6|6118.8|121
1715889000000|2024-05-16 19:50:00|6121.1|6119.3|6121.3|6119.5|6121.7|6119.9|6120.6|6118.8|150
1715889300000|2024-05-16 19:55:00|6121.2|6119.4|6120.1|6118.3|6121.2|6119.4|6119.8|6118|98
1715889600000|2024-05-16 20:00:00|6120.2|6118.4|6119.8|6118|6120.5|6118.7|6119.6|6117.8|103
1715889900000|2024-05-16 20:05:00|6119.7|6117.9|6119.2|6117.4|6119.8|6118|6119.2|6117.4|95
1715890200000|2024-05-16 20:10:00|6119.3|6117.5|6119.2|6117.4|6119.3|6117.5|6119|6117.2|71
1715890500000|2024-05-16 20:15:00|6119.3|6117.5|6119.6|6117.8|6120.1|6118.3|6119.2|6117.4|74
1715890800000|2024-05-16 20:20:00|6119.7|6117.9|6119.6|6117.8|6119.7|6117.9|6119.6|6117.8|32
1715891100000|2024-05-16 20:25:00|6119.7|6117.9|6120.2|6118.4|6120.2|6118.4|6119.6|6117.8|40
1715891400000|2024-05-16 20:30:00|6120.3|6118.5|6120.2|6118.4|6120.3|6118.5|6120.1|6118.3|54
1715891700000|2024-05-16 20:35:00|6120.1|6118.3|6120|6118.2|6120.2|6118.4|6119.6|6117.8|112
1715892000000|2024-05-16 20:40:00|6120.1|6118.3|6121.3|6119.5|6121.4|6119.6|6119.9|6118.1|75
1715892300000|2024-05-16 20:45:00|6121.2|6119.4|6122.2|6120.4|6122.6|6120.8|6121.2|6119.4|45
1715892600000|2024-05-16 20:50:00|6122.3|6120.5|6123.2|6121.4|6123.5|6121.5|6122.2|6120|62
1715892900000|2024-05-16 20:55:00|6124.1|6120.5|6124|6119.2|6124.8|6120.5|6123.9|6119.2|60
1715893200000|2024-05-16 21:00:00|6123.3|6117.5|6122|6116.3|6123.3|6117.5|6117|6111.2|34
1715893500000|2024-05-16 21:05:00|6121.9|6116.2|6120.1|6114.3|6122.6|6117.1|6119.8|6114|70
1715893800000|2024-05-16 21:10:00|6121.1|6115.3|6123.5|6117.7|6123.5|6117.7|6120.2|6114.4|58
1715894100000|2024-05-16 21:15:00|6123.4|6117.6|6123.1|6117.3|6124|6118.5|6122.7|6117.2|45
1715894400000|2024-05-16 21:20:00|6123.2|6117.4|6123.3|6117.5|6123.3|6117.9|6122.9|6117.2|19
1715894700000|2024-05-16 21:25:00|6123.1|6117.3|6124.2|6119.4|6124.5|6119.7|6122.8|6117|75
1715895000000|2024-05-16 21:30:00|6124.3|6119.5|6122.2|6116.4|6124.5|6119.5|6122.2|6116.4|100
1715895300000|2024-05-16 21:35:00|6122.3|6116.5|6122.1|6116.3|6122.5|6116.7|6121.8|6116|73
1715895600000|2024-05-16 21:40:00|6122|6116.2|6122.4|6116.6|6122.5|6116.7|6121.8|6116|58
1715895900000|2024-05-16 21:45:00|6122.9|6117.3|6122.8|6117.1|6123.2|6117.4|6122|6116.2|91
1715896200000|2024-05-16 21:50:00|6122.9|6117.2|6122.7|6117.2|6123|6117.6|6122.3|6116.7|91
1715896500000|2024-05-16 21:55:00|6122.6|6117.1|6124|6118.9|6124.3|6118.9|6122|6116.2|79
1715896800000|2024-05-16 22:00:00|6124.1|6119|6124.6|6119.8|6125.1|6120.3|6123.9|6118.8|74
1715897100000|2024-05-16 22:05:00|6123.7|6120.7|6123.2|6120.2|6123.9|6120.9|6123.1|6120.1|46
1715897400000|2024-05-16 22:10:00|6123.3|6120.3|6122.7|6119.7|6123.3|6120.5|6122.1|6119.7|28
1715897700000|2024-05-16 22:15:00|6122.8|6119.8|6122.2|6120.4|6123|6120.4|6122.1|6119.6|29
1715898000000|2024-05-16 22:20:00|6122.1|6120.3|6123|6121.2|6123.6|6121.2|6122.1|6119.9|33
1715898300000|2024-05-16 22:25:00|6123.1|6121.3|6123|6121.2|6123.7|6121.3|6122.8|6119.8|33
1715898600000|2024-05-16 22:30:00|6123.1|6121.3|6122.8|6121|6123.6|6121.4|6122.8|6120.3|34
1715898900000|2024-05-16 22:35:00|6123.5|6120.5|6121.3|6119.5|6123.5|6121|6121.2|6118.7|38
1715899200000|2024-05-16 22:40:00|6121.2|6119.4|6122.8|6119.8|6122.8|6120.4|6121.2|6119|39
1715899500000|2024-05-16 22:45:00|6122.2|6120.4|6124.2|6121.2|6124.3|6121.3|6122.1|6119.8|31
1715899800000|2024-05-16 22:50:00|6124.3|6121.3|6125.2|6122.2|6125.3|6122.3|6123.3|6120.9|47
1715900100000|2024-05-16 22:55:00|6125.1|6122.1|6124.8|6121.8|6125.2|6122.8|6123.9|6121.6|39
1715900400000|2024-05-16 23:00:00|6124.9|6121.9|6125.1|6122.1|6125.4|6122.4|6124.4|6121.4|52
1715900700000|2024-05-16 23:05:00|6124.9|6121.9|6124.2|6122.4|6124.9|6122.5|6124.1|6121.3|45
1715901000000|2024-05-16 23:10:00|6124.3|6122.5|6126.9|6123.9|6127.4|6124.4|6124.2|6122.4|78
1715901300000|2024-05-16 23:15:00|6126.8|6123.8|6128.2|6125.2|6128.2|6125.2|6126.8|6123.8|36
1715901600000|2024-05-16 23:20:00|6128.3|6125.3|6127.2|6125.4|6128.4|6125.9|6127.2|6124.9|26
1715901900000|2024-05-16 23:25:00|6127.1|6125.3|6126.3|6124.5|6127.2|6125.3|6126.3|6124.2|39
1715902200000|2024-05-16 23:30:00|6126.7|6124.9|6127.3|6124.3|6127.6|6125|6126.5|6123.7|46
1715902500000|2024-05-16 23:35:00|6127.2|6124.2|6125.8|6124|6127.2|6124.4|6125.6|6123.8|68
1715902800000|2024-05-16 23:40:00|6125.9|6124.1|6125.7|6123.9|6126.4|6124.6|6125.2|6123.4|42
1715903100000|2024-05-16 23:45:00|6125.8|6124|6126.3|6124.5|6128.4|6125.9|6125.4|6123.6|67
1715903400000|2024-05-16 23:50:00|6126.2|6124.4|6127.4|6124.4|6127.7|6125.3|6126|6124.2|80
1715903700000|2024-05-16 23:55:00|6127.5|6124.5|6124.9|6123.1|6127.5|6124.5|6123.9|6121.9|125
1715904000000|2024-05-17 00:00:00|6125.1|6123.3|6126.6|6124.8|6127.3|6125.5|6125.1|6123.3|166
1715904300000|2024-05-17 00:05:00|6126.5|6124.7|6125.1|6123.3|6127.3|6125.5|6124.3|6122.5|158
1715904600000|2024-05-17 00:10:00|6125|6123.2|6123.7|6121.9|6125|6123.2|6123.7|6121.9|108
1715904900000|2024-05-17 00:15:00|6123.5|6121.7|6124.3|6122.5|6124.8|6123|6122|6120.2|134
1715905200000|2024-05-17 00:20:00|6124.2|6122.4|6123.6|6121.8|6125.1|6123.3|6123.6|6121.8|110
1715905500000|2024-05-17 00:25:00|6123.7|6121.9|6123.1|6121.3|6124.3|6122.5|6122.5|6120.7|101
1715905800000|2024-05-17 00:30:00|6123|6121.2|6122.2|6120.4|6123.3|6121.5|6120.6|6118.8|149
1715906100000|2024-05-17 00:35:00|6122.3|6120.5|6121.2|6119.4|6122.5|6120.7|6121.1|6119.3|110
1715906400000|2024-05-17 00:40:00|6121.1|6119.3|6120.8|6119|6121.6|6119.8|6120.1|6118.3|146
1715906700000|2024-05-17 00:45:00|6120.9|6119.1|6120.6|6118.8|6121.5|6119.7|6120|6118.2|125
1715907000000|2024-05-17 00:50:00|6120.7|6118.9|6119.6|6117.8|6122.1|6120.3|6119.5|6117.7|159
1715907300000|2024-05-17 00:55:00|6119.4|6117.6|6118.1|6116.3|6119.6|6117.8|6117.3|6115.5|200
1715907600000|2024-05-17 01:00:00|6118.2|6116.4|6117|6115.2|6119.5|6117.7|6116.8|6115|140
1715907900000|2024-05-17 01:05:00|6117.2|6115.4|6119.2|6117.4|6119.8|6118|6117|6115.2|106
1715908200000|2024-05-17 01:10:00|6119.1|6117.3|6115|6113.2|6119.4|6117.6|6114.7|6112.9|255
1715908500000|2024-05-17 01:15:00|6115.1|6113.3|6112.5|6110.7|6116.2|6114.4|6112.2|6110.4|197
1715908800000|2024-05-17 01:20:00|6113|6111.2|6109.1|6107.3|6113|6111.2|6109|6107.2|239
1715909100000|2024-05-17 01:25:00|6109|6107.2|6111.4|6109.6|6111.7|6109.9|6108.8|6107|157
1715909400000|2024-05-17 01:30:00|6111.3|6109.5|6111.4|6109.6|6113.5|6111.7|6110.1|6108.3|251
1715909700000|2024-05-17 01:35:00|6111.5|6109.7|6111.9|6110.1|6111.9|6110.1|6110|6108.2|141
1715910000000|2024-05-17 01:40:00|6112|6110.2|6113.6|6111.8|6113.6|6111.8|6111.3|6109.5|177
1715910300000|2024-05-17 01:45:00|6113.8|6112|6115.3|6113.5|6116.1|6114.3|6113.8|6112|144
1715910600000|2024-05-17 01:50:00|6115.4|6113.6|6114.5|6112.7|6116.5|6114.7|6114.5|6112.7|122
1715910900000|2024-05-17 01:55:00|6114.4|6112.6|6113|6111.2|6114.5|6112.7|6112.3|6110.5|117
1715911200000|2024-05-17 02:00:00|6113.6|6111.8|6110|6108.2|6115.6|6113.2|6109.7|6107.9|200
1715911500000|2024-05-17 02:05:00|6109.9|6108.1|6111|6109.2|6111.1|6109.3|6109.4|6107.6|121
1715911800000|2024-05-17 02:10:00|6111.1|6109.3|6111.5|6109.7|6111.5|6109.7|6107.2|6105.4|139
1715912100000|2024-05-17 02:15:00|6111.4|6109.6|6110.9|6109.1|6111.6|6109.8|6110.3|6108.5|108
1715912400000|2024-05-17 02:20:00|6111|6109.2|6112.5|6110.7|6112.5|6110.7|6110.6|6108.8|94
1715912700000|2024-05-17 02:25:00|6112.4|6110.6|6110.6|6108.8|6112.6|6110.8|6110.1|6108.3|100
1715913000000|2024-05-17 02:30:00|6110.7|6108.9|6108.5|6106.7|6111.1|6109.3|6107.8|6106|140
1715913300000|2024-05-17 02:35:00|6108.4|6106.6|6107.6|6105.8|6109|6107.2|6106.3|6104.5|171
1715913600000|2024-05-17 02:40:00|6107.5|6105.7|6107.9|6106.1|6108.8|6107|6107.4|6105.6|110
1715913900000|2024-05-17 02:45:00|6108|6106.2|6108|6106.2|6108.5|6106.7|6107|6105.2|98
1715914200000|2024-05-17 02:50:00|6108.1|6106.3|6109.2|6107.4|6109.9|6108.1|6108.1|6106.3|95
1715914500000|2024-05-17 02:55:00|6109.3|6107.5|6110.9|6109.1|6111.4|6109.6|6108.8|6107|113
1715914800000|2024-05-17 03:00:00|6111|6109.2|6112|6110.2|6112.1|6110.3|6110.2|6108.4|97
1715915100000|2024-05-17 03:05:00|6112.1|6110.3|6111.3|6109.5|6112.5|6110.7|6110.4|6108.6|60
1715915400000|2024-05-17 03:10:00|6111.4|6109.6|6110.8|6109|6111.9|6110.1|6110.4|6108.6|81
1715915700000|2024-05-17 03:15:00|6110.9|6109.1|6111.2|6109.4|6111.6|6109.8|6110.9|6109.1|77
1715916000000|2024-05-17 03:20:00|6111.3|6109.5|6110.4|6108.6|6111.9|6110.1|6110.3|6108.5|79
1715916300000|2024-05-17 03:25:00|6110.3|6108.5|6113.6|6111.8|6113.8|6112|6110.3|6108.5|118
1715916600000|2024-05-17 03:30:00|6113.7|6111.9|6110.9|6109.1|6114|6112.2|6110.9|6109.1|91
1715916900000|2024-05-17 03:35:00|6110.8|6109|6112.5|6110.7|6112.5|6110.7|6110.6|6108.8|55
1715917200000|2024-05-17 03:40:00|6112.4|6110.6|6111.9|6110.1|6113|6111.2|6111.7|6109.9|82
1715917500000|2024-05-17 03:45:00|6111.8|6110|6111.4|6109.6|6111.8|6110|6110.9|6109.1|76
1715917800000|2024-05-17 03:50:00|6111.5|6109.7|6112.5|6110.7|6112.6|6110.8|6111.3|6109.5|51
1715918100000|2024-05-17 03:55:00|6112.4|6110.6|6112.4|6110.6|6112.6|6110.8|6111.9|6110.1|84
1715918400000|2024-05-17 04:00:00|6112.5|6110.7|6111.5|6109.7|6113.1|6111.3|6111.5|6109.7|70
1715918700000|2024-05-17 04:05:00|6111.7|6109.9|6112|6110.2|6112|6110.2|6110.9|6109.1|55
1715919000000|2024-05-17 04:10:00|6112.3|6110.5|6112.4|6110.6|6113.1|6111.3|6112|6110.2|47
1715919300000|2024-05-17 04:15:00|6112.5|6110.7|6111.8|6110|6112.7|6110.9|6111.5|6109.7|70
1715919600000|2024-05-17 04:20:00|6111.9|6110.1|6111.9|6110.1|6112|6110.2|6111|6109.2|74
1715919900000|2024-05-17 04:25:00|6111.8|6110|6111.5|6109.7|6111.9|6110.1|6109.9|6108.1|60
1715920200000|2024-05-17 04:30:00|6112|6110.2|6112|6110.2|6112.6|6110.8|6111.5|6109.7|35
1715920500000|2024-05-17 04:35:00|6112.1|6110.3|6112|6110.2|6112.5|6110.7|6111.6|6109.8|93
1715920800000|2024-05-17 04:40:00|6111.9|6110.1|6111.8|6110|6112.7|6110.9|6111.6|6109.8|76
1715921100000|2024-05-17 04:45:00|6111.9|6110.1|6112.4|6110.6|6113|6111.2|6111.8|6110|47
1715921400000|2024-05-17 04:50:00|6112.3|6110.5|6111.6|6109.8|6112.8|6111|6111.5|6109.7|37
1715921700000|2024-05-17 04:55:00|6111.5|6109.7|6112.4|6110.6|6112.5|6110.7|6110.9|6109.1|67
1715922000000|2024-05-17 05:00:00|6112.5|6110.7|6116|6114.2|6116.1|6114.3|6112.1|6110.3|121
1715922300000|2024-05-17 05:05:00|6115.9|6114.1|6118.2|6116.4|6118.2|6116.4|6115.4|6113.6|110
1715922600000|2024-05-17 05:10:00|6118.1|6116.3|6119|6117.2|6119.3|6117.5|6117.9|6116.1|69
1715922900000|2024-05-17 05:15:00|6118.9|6117.1|6117.6|6115.8|6119|6117.2|6117.5|6115.7|74
1715923200000|2024-05-17 05:20:00|6117.5|6115.7|6116.2|6114.4|6117.5|6115.7|6116.1|6114.3|77
1715923500000|2024-05-17 05:25:00|6116.1|6114.3|6113.5|6111.7|6116.2|6114.4|6113.4|6111.6|102
1715923800000|2024-05-17 05:30:00|6113.4|6111.6|6114.6|6112.8|6115|6113.2|6113.1|6111.3|120
1715924100000|2024-05-17 05:35:00|6114.5|6112.7|6117.6|6115.8|6118.5|6116.7|6114.5|6112.7|104
1715924400000|2024-05-17 05:40:00|6118.1|6116.3|6118.7|6116.9|6119.6|6117.8|6117.9|6116.1|105
1715924700000|2024-05-17 05:45:00|6118.6|6116.8|6119|6117.2|6120.1|6118.3|6118|6116.2|92
1715925000000|2024-05-17 05:50:00|6118.9|6117.1|6119.9|6118.1|6120.2|6118.4|6118|6116.2|112
1715925300000|2024-05-17 05:55:00|6120|6118.2|6120.5|6118.7|6121.1|6119.3|6119.4|6117.6|103
1715925600000|2024-05-17 06:00:00|6120.4|6118.6|6122|6120.2|6122.6|6120.8|6120|6118.2|148
1715925900000|2024-05-17 06:05:00|6122.1|6120.3|6122.5|6120.7|6122.6|6120.8|6121.4|6119.6|106
1715926200000|2024-05-17 06:10:00|6122.4|6120.6|6121.2|6119.4|6122.5|6120.7|6121|6119.2|110
1715926500000|2024-05-17 06:15:00|6121.4|6119.6|6122.5|6120.7|6123.1|6121.3|6121.4|6119.6|128
1715926800000|2024-05-17 06:20:00|6122.4|6120.6|6121.3|6119.5|6124.1|6122.3|6121.1|6119.3|142
1715927100000|2024-05-17 06:25:00|6121.2|6119.4|6122.6|6120.8|6123.4|6121.6|6121.1|6119.3|118
1715927400000|2024-05-17 06:30:00|6122.2|6120.4|6123|6121.2|6124|6122.2|6121.5|6119.7|140
1715927700000|2024-05-17 06:35:00|6123.1|6121.3|6122.3|6120.5|6124|6122.2|6121.8|6120|122
1715928000000|2024-05-17 06:40:00|6122.2|6120.4|6119.4|6117.6|6122.6|6120.8|6119.3|6117.5|147
1715928300000|2024-05-17 06:45:00|6119.5|6117.7|6118.4|6116.6|6119.9|6118.1|6118.2|6116.4|99
1715928600000|2024-05-17 06:50:00|6118.3|6116.5|6118.9|6117.1|6119.1|6117.3|6117.1|6115.3|113
1715928900000|2024-05-17 06:55:00|6119|6117.2|6119.7|6117.9|6121.2|6119.4|6118.9|6117.1|169
1715929200000|2024-05-17 07:00:00|6119.8|6118|6120.5|6118.7|6122.4|6120.6|6119.4|6117.6|174
1715929500000|2024-05-17 07:05:00|6120.4|6118.6|6120.3|6118.5|6120.6|6118.8|6119.2|6117.4|164
1715929800000|2024-05-17 07:10:00|6120.1|6118.3|6120.7|6118.9|6121.2|6119.4|6118.9|6117.1|155
1715930100000|2024-05-17 07:15:00|6120.6|6118.8|6122.5|6120.7|6123.6|6121.8|6120.5|6118.7|153
1715930400000|2024-05-17 07:20:00|6122.6|6120.8|6121.5|6119.7|6123.3|6121.5|6121|6119.2|134
1715930700000|2024-05-17 07:25:00|6121.4|6119.6|6120.5|6118.7|6121.4|6119.6|6120.1|6118.3|111
1715931000000|2024-05-17 07:30:00|6120.4|6118.6|6118|6116.2|6120.7|6118.9|6117.6|6115.8|129
1715931300000|2024-05-17 07:35:00|6117.9|6116.1|6117.6|6115.8|6118.7|6116.9|6117.5|6115.7|99
1715931600000|2024-05-17 07:40:00|6117.5|6115.7|6116.9|6115.1|6118.1|6116.3|6116.5|6114.7|103
1715931900000|2024-05-17 07:45:00|6116.8|6115|6115.4|6113.6|6117.7|6115.9|6115.3|6113.5|111
1715932200000|2024-05-17 07:50:00|6115.3|6113.5|6114.2|6112.4|6115.6|6113.8|6113.9|6112.1|115
1715932500000|2024-05-17 07:55:00|6114.3|6112.5|6114.7|6112.9|6115.1|6113.3|6113.3|6111.5|120
1715932800000|2024-05-17 08:00:00|6114.6|6112.8|6114.6|6112.8|6116.2|6114.4|6114.5|6112.7|132
1715933100000|2024-05-17 08:05:00|6114.7|6112.9|6110.6|6108.8|6115.6|6113.8|6110.5|6108.7|157
1715933400000|2024-05-17 08:10:00|6110.5|6108.7|6107.6|6105.8|6111.2|6109.4|6107.6|6105.8|231
1715933700000|2024-05-17 08:15:00|6107.8|6106|6108.6|6106.8|6110|6108.2|6107.7|6105.9|154
1715934000000|2024-05-17 08:20:00|6108.5|6106.7|6107.6|6105.8|6108.7|6106.9|6107.1|6105.3|142
1715934300000|2024-05-17 08:25:00|6107.5|6105.7|6108.4|6106.6|6109.5|6107.7|6107.5|6105.7|116
1715934600000|2024-05-17 08:30:00|6108.5|6106.7|6104.5|6102.7|6108.5|6106.7|6104.4|6102.6|155
1715934900000|2024-05-17 08:35:00|6104.4|6102.6|6106.1|6104.3|6106.2|6104.4|6104|6102.2|177
1715935200000|2024-05-17 08:40:00|6106.2|6104.4|6105.6|6103.8|6106.2|6104.4|6104.6|6102.8|108
1715935500000|2024-05-17 08:45:00|6105.7|6103.9|6106.1|6104.3|6107.2|6105.4|6105.1|6103.3|118
1715935800000|2024-05-17 08:50:00|6106|6104.2|6107|6105.2|6107.2|6105.4|6105.9|6104.1|157
1715936100000|2024-05-17 08:55:00|6106.9|6105.1|6107.6|6105.8|6107.6|6105.8|6106.7|6104.9|139
1715936400000|2024-05-17 09:00:00|6107.7|6105.9|6108.5|6106.7|6108.6|6106.8|6107.1|6105.3|112
1715936700000|2024-05-17 09:05:00|6108.4|6106.6|6107.1|6105.3|6108.6|6106.8|6106.5|6104.7|96
1715937000000|2024-05-17 09:10:00|6107|6105.2|6106.4|6104.6|6107.3|6105.5|6106|6104.2|86
1715937300000|2024-05-17 09:15:00|6106.3|6104.5|6105.7|6103.9|6106.5|6104.7|6105.2|6103.4|101
1715937600000|2024-05-17 09:20:00|6105.8|6104|6106|6104.2|6107|6105.2|6105.5|6103.7|84
1715937900000|2024-05-17 09:25:00|6105.9|6104.1|6105.5|6103.7|6106|6104.2|6105|6103.2|76
1715938200000|2024-05-17 09:30:00|6105.6|6103.8|6107.5|6105.7|6107.6|6105.8|6105.6|6103.8|95
1715938500000|2024-05-17 09:35:00|6107.6|6105.8|6108.1|6106.3|6108.5|6106.7|6107.5|6105.7|71
1715938800000|2024-05-17 09:40:00|6108|6106.2|6108.5|6106.7|6109.2|6107.4|6107.9|6106.1|78
1715939100000|2024-05-17 09:45:00|6108.6|6106.8|6109.5|6107.7|6109.8|6108|6108.5|6106.7|109
1715939400000|2024-05-17 09:50:00|6109.4|6107.6|6108.6|6106.8|6109.4|6107.6|6108.6|6106.8|78
1715939700000|2024-05-17 09:55:00|6108.7|6106.9|6108.4|6106.6|6108.8|6107|6107.9|6106.1|100
1715940000000|2024-05-17 10:00:00|6108.3|6106.5|6108|6106.2|6108.5|6106.7|6107.6|6105.8|78
1715940300000|2024-05-17 10:05:00|6108.1|6106.3|6108|6106.2|6108.1|6106.3|6106.9|6105.1|65
1715940600000|2024-05-17 10:10:00|6107.9|6106.1|6106.1|6104.3|6108|6106.2|6105.7|6103.9|70
1715940900000|2024-05-17 10:15:00|6106|6104.2|6104.5|6102.7|6106.2|6104.4|6104|6102.2|69
1715941200000|2024-05-17 10:20:00|6104.6|6102.8|6105.5|6103.7|6105.6|6103.8|6104.5|6102.7|49
1715941500000|2024-05-17 10:25:00|6105.6|6103.8|6105.3|6103.5|6105.6|6103.8|6105.1|6103.3|72
1715941800000|2024-05-17 10:30:00|6105.4|6103.6|6105.5|6103.7|6105.8|6104|6104.9|6103.1|84
1715942100000|2024-05-17 10:35:00|6105.6|6103.8|6106.6|6104.8|6106.6|6104.8|6105|6103.2|97
1715942400000|2024-05-17 10:40:00|6106.5|6104.7|6105.7|6103.9|6107.5|6105.7|6105|6103.2|87
1715942700000|2024-05-17 10:45:00|6105.8|6104|6107|6105.2|6107.3|6105.5|6105.8|6104|79
1715943000000|2024-05-17 10:50:00|6107.1|6105.3|6106.3|6104.5|6107.6|6105.8|6105.7|6103.9|82
1715943300000|2024-05-17 10:55:00|6106.4|6104.6|6106|6104.2|6106.6|6104.8|6105.5|6103.7|134
1715943600000|2024-05-17 11:00:00|6106.1|6104.3|6105.1|6103.3|6106.6|6104.8|6105|6103.2|133
1715943900000|2024-05-17 11:05:00|6105|6103.2|6105.1|6103.3|6105.9|6104.1|6104.6|6102.8|109
1715944200000|2024-05-17 11:10:00|6105.2|6103.4|6103.8|6102|6105.6|6103.8|6103.8|6102|79
1715944500000|2024-05-17 11:15:00|6103.9|6102.1|6103.2|6101.4|6104|6102.2|6102.1|6100.3|88
1715944800000|2024-05-17 11:20:00|6103.1|6101.3|6104.1|6102.3|6104.5|6102.7|6102.9|6101.1|73
1715945100000|2024-05-17 11:25:00|6104|6102.2|6104.6|6102.8|6104.7|6102.9|6103.4|6101.6|80
1715945400000|2024-05-17 11:30:00|6104.7|6102.9|6105.6|6103.8|6106.1|6104.3|6104.2|6102.4|70
1715945700000|2024-05-17 11:35:00|6105.7|6103.9|6105.1|6103.3|6105.8|6104|6104.5|6102.7|62
1715946000000|2024-05-17 11:40:00|6105.2|6103.4|6105.7|6103.9|6106.2|6104.4|6105.2|6103.4|85
1715946300000|2024-05-17 11:45:00|6105.6|6103.8|6106.2|6104.4|6106.2|6104.4|6105|6103.2|86
1715946600000|2024-05-17 11:50:00|6106.1|6104.3|6107|6105.2|6108.2|6106.4|6105.8|6104|137
1715946900000|2024-05-17 11:55:00|6107.1|6105.3|6108.1|6106.3|6109.2|6107.4|6107|6105.2|109
1715947200000|2024-05-17 12:00:00|6107.8|6106|6110|6108.2|6110.5|6108.7|6107.6|6105.8|123
1715947500000|2024-05-17 12:05:00|6109.4|6107.6|6109.7|6107.9|6110.1|6108.3|6109|6107.2|134
1715947800000|2024-05-17 12:10:00|6109.6|6107.8|6107.5|6105.7|6109.9|6108.1|6106.9|6105.1|151
1715948100000|2024-05-17 12:15:00|6107.6|6105.8|6109.1|6107.3|6109.2|6107.4|6107.3|6105.5|101
1715948400000|2024-05-17 12:20:00|6109.2|6107.4|6108.1|6106.3|6109.3|6107.5|6107.7|6105.9|98
1715948700000|2024-05-17 12:25:00|6108|6106.2|6107.7|6105.9|6108.2|6106.4|6106.5|6104.7|107
1715949000000|2024-05-17 12:30:00|6108|6106.2|6111|6109.2|6111.6|6109.8|6108|6106.2|179
1715949300000|2024-05-17 12:35:00|6110.9|6109.1|6108.7|6106.9|6111.1|6109.3|6108.6|6106.8|129
1715949600000|2024-05-17 12:40:00|6108.6|6106.8|6110.6|6108.8|6111|6109.2|6108.2|6106.4|160
1715949900000|2024-05-17 12:45:00|6110.7|6108.9|6112.6|6110.8|6113.2|6111.4|6110.7|6108.9|167
1715950200000|2024-05-17 12:50:00|6112.5|6110.7|6112.7|6110.9|6113.8|6112|6112.2|6110.4|138
1715950500000|2024-05-17 12:55:00|6112.8|6111|6113|6111.2|6113.4|6111.6|6111.8|6110|173
1715950800000|2024-05-17 13:00:00|6113.1|6111.3|6116.6|6114.8|6116.6|6114.8|6113.1|6111.3|200
1715951100000|2024-05-17 13:05:00|6116.8|6115|6115.6|6113.8|6117.2|6115.4|6115.2|6113.4|147
1715951400000|2024-05-17 13:10:00|6115.7|6113.9|6116.6|6114.8|6117.1|6115.3|6115.4|6113.6|137
1715951700000|2024-05-17 13:15:00|6116.5|6114.7|6117.3|6115.5|6117.7|6115.9|6115.8|6114|179
1715952000000|2024-05-17 13:20:00|6117.4|6115.6|6117.7|6115.9|6117.7|6115.9|6116.6|6114.8|172
1715952300000|2024-05-17 13:25:00|6117.6|6115.8|6117.6|6115.8|6117.6|6115.8|6116.2|6114.4|184
1715952600000|2024-05-17 13:30:00|6117.5|6115.7|6118.9|6117.1|6121.2|6119.4|6117.5|6115.7|212
1715952900000|2024-05-17 13:35:00|6118.8|6117|6113.1|6111.3|6119.2|6117.4|6112.8|6111|276
1715953200000|2024-05-17 13:40:00|6113.2|6111.4|6112.1|6110.3|6113.7|6111.9|6111.4|6109.6|205
1715953500000|2024-05-17 13:45:00|6112.2|6110.4|6115.6|6113.8|6115.7|6113.9|6111.8|6110|189
1715953800000|2024-05-17 13:50:00|6115.7|6113.9|6117.1|6115.3|6117.4|6115.6|6114.9|6113.1|194
1715954100000|2024-05-17 13:55:00|6117.2|6115.4|6119.9|6118.1|6120.4|6118.6|6116.7|6114.9|186
1715954400000|2024-05-17 14:00:00|6120.4|6118.6|6122.9|6121.1|6123.5|6121.7|6119.6|6117.8|278
1715954700000|2024-05-17 14:05:00|6122.8|6121|6123.2|6121.4|6123.3|6121.5|6121|6119.2|201
1715955000000|2024-05-17 14:10:00|6123.3|6121.5|6123.2|6121.4|6124.2|6122.4|6122.5|6120.7|245
1715955300000|2024-05-17 14:15:00|6123.3|6121.5|6123.3|6121.5|6124.2|6122.4|6122.5|6120.7|196
1715955600000|2024-05-17 14:20:00|6123.4|6121.6|6122.8|6121|6123.4|6121.6|6121.7|6119.9|153
1715955900000|2024-05-17 14:25:00|6123|6121.2|6126.1|6124.3|6126.6|6124.8|6122.7|6120.9|172
1715956200000|2024-05-17 14:30:00|6126.2|6124.4|6128.2|6126.4|6129.1|6127.3|6125.9|6124.1|237
1715956500000|2024-05-17 14:35:00|6128.1|6126.3|6127.4|6125.6|6128.3|6126.5|6126.9|6125.1|208
1715956800000|2024-05-17 14:40:00|6127.5|6125.7|6130.7|6128.9|6130.9|6129.1|6127.4|6125.6|222
1715957100000|2024-05-17 14:45:00|6130.8|6129|6132|6130.2|6132.6|6130.8|6129.8|6128|192
1715957400000|2024-05-17 14:50:00|6132.2|6130.4|6132.2|6130.4|6132.2|6130.4|6130|6128.2|230
1715957700000|2024-05-17 14:55:00|6132.3|6130.5|6133.3|6131.5|6135.9|6134.1|6132.3|6130.5|279
1715958000000|2024-05-17 15:00:00|6133.4|6131.6|6134.4|6132.6|6135.8|6134|6132.1|6130.3|265
1715958300000|2024-05-17 15:05:00|6134.3|6132.5|6134|6132.2|6135.3|6133.5|6133.8|6132|234
1715958600000|2024-05-17 15:10:00|6133.9|6132.1|6130.2|6128.4|6133.9|6132.1|6129.8|6128|258
1715958900000|2024-05-17 15:15:00|6130.3|6128.5|6133.8|6132|6133.8|6132|6129.7|6127.9|269
1715959200000|2024-05-17 15:20:00|6134|6132.2|6134.2|6132.4|6134.8|6133|6133.3|6131.5|183
1715959500000|2024-05-17 15:25:00|6134.1|6132.3|6132.7|6130.9|6134.6|6132.8|6132.3|6130.5|158
1715959800000|2024-05-17 15:30:00|6132.6|6130.8|6128.9|6127.1|6132.6|6130.8|6127.8|6126|255
1715960100000|2024-05-17 15:35:00|6129.1|6127.3|6128.9|6127.1|6130|6128.2|6127.8|6126|209
1715960400000|2024-05-17 15:40:00|6128.8|6127|6130.2|6128.4|6130.2|6128.4|6128.7|6126.9|151
1715960700000|2024-05-17 15:45:00|6130.1|6128.3|6131.4|6129.6|6133.2|6131.4|6129.7|6127.9|149
1715961000000|2024-05-17 15:50:00|6131.3|6129.5|6130.5|6128.7|6131.5|6129.7|6129.7|6127.9|141
1715961300000|2024-05-17 15:55:00|6130.4|6128.6|6130.3|6128.5|6130.5|6128.7|6128.8|6127|142
1715961600000|2024-05-17 16:00:00|6130.4|6128.6|6132.3|6130.5|6132.9|6131.1|6129.6|6127.8|164
1715961900000|2024-05-17 16:05:00|6132.2|6130.4|6129.8|6128|6132.3|6130.5|6129.6|6127.8|160
1715962200000|2024-05-17 16:10:00|6129.9|6128.1|6131.6|6129.8|6131.6|6129.8|6129.9|6128.1|119
1715962500000|2024-05-17 16:15:00|6131.7|6129.9|6131.3|6129.5|6132.2|6130.4|6131.1|6129.3|77
1715962800000|2024-05-17 16:20:00|6131.4|6129.6|6130.3|6128.5|6131.6|6129.8|6129.7|6127.9|138
1715963100000|2024-05-17 16:25:00|6130.4|6128.6|6130.9|6129.1|6132.4|6130.6|6130.4|6128.6|117
1715963400000|2024-05-17 16:30:00|6130.8|6129|6131.9|6130.1|6132.4|6130.6|6130.8|6129|112
1715963700000|2024-05-17 16:35:00|6132|6130.2|6132.9|6131.1|6134.2|6132.4|6131.9|6130.1|115
1715964000000|2024-05-17 16:40:00|6133|6131.2|6133.5|6131.7|6133.6|6131.8|6132.1|6130.3|127
1715964300000|2024-05-17 16:45:00|6133.4|6131.6|6132.4|6130.6|6133.9|6132.1|6131.8|6130|107
1715964600000|2024-05-17 16:50:00|6132.3|6130.5|6134.5|6132.7|6134.7|6132.9|6132.3|6130.5|99
1715964900000|2024-05-17 16:55:00|6134.4|6132.6|6133.8|6132|6134.5|6132.7|6133.3|6131.5|88
1715965200000|2024-05-17 17:00:00|6133.6|6131.8|6133.8|6132|6134.8|6133|6133.3|6131.5|119
1715965500000|2024-05-17 17:05:00|6133.7|6131.9|6135.4|6133.6|6135.6|6133.8|6133.7|6131.9|113
1715965800000|2024-05-17 17:10:00|6135.6|6133.8|6134.3|6132.5|6135.8|6134|6134.3|6132.5|84
1715966100000|2024-05-17 17:15:00|6134.4|6132.6|6135.2|6133.4|6135.9|6134.1|6134.4|6132.6|107
1715966400000|2024-05-17 17:20:00|6135.3|6133.5|6135.3|6133.5|6135.9|6134.1|6134.9|6133.1|107
1715966700000|2024-05-17 17:25:00|6135.4|6133.6|6137|6135.2|6137|6135.2|6135.3|6133.5|92
1715967000000|2024-05-17 17:30:00|6137.4|6135.6|6136.9|6135.1|6137.8|6136|6136.8|6135|64
1715967300000|2024-05-17 17:35:00|6136.8|6135|6137.3|6135.5|6137.8|6136|6136.4|6134.6|83
1715967600000|2024-05-17 17:40:00|6137.2|6135.4|6136.4|6134.6|6137.2|6135.4|6136.1|6134.3|77
1715967900000|2024-05-17 17:45:00|6136.3|6134.5|6136.2|6134.4|6136.8|6135|6135.3|6133.5|65
1715968200000|2024-05-17 17:50:00|6136.1|6134.3|6134.7|6132.9|6136.2|6134.4|6134.7|6132.9|68
1715968500000|2024-05-17 17:55:00|6134.8|6133|6135.2|6133.4|6135.2|6133.4|6134.7|6132.9|109
1715968800000|2024-05-17 18:00:00|6135.3|6133.5|6137.4|6135.6|6137.4|6135.6|6134.8|6133|170
1715969100000|2024-05-17 18:05:00|6137.3|6135.5|6136|6134.2|6137.9|6136.1|6135.9|6134.1|108
1715969400000|2024-05-17 18:10:00|6135.9|6134.1|6134.9|6133.1|6136.4|6134.6|6134.9|6133.1|68
1715969700000|2024-05-17 18:15:00|6134.7|6132.9|6134.9|6133.1|6136.1|6134.3|6134.3|6132.5|96
1715970000000|2024-05-17 18:20:00|6135|6133.2|6134.4|6132.6|6135|6133.2|6133.7|6131.9|102
1715970300000|2024-05-17 18:25:00|6134.3|6132.5|6135.3|6133.5|6135.5|6133.7|6134.3|6132.5|112
1715970600000|2024-05-17 18:30:00|6135.4|6133.6|6135.7|6133.9|6136.4|6134.6|6135.4|6133.6|89
1715970900000|2024-05-17 18:35:00|6135.5|6133.7|6135.8|6134|6135.8|6134|6135.4|6133.6|99
1715971200000|2024-05-17 18:40:00|6135.9|6134.1|6136.3|6134.5|6136.5|6134.7|6135.5|6133.7|84
1715971500000|2024-05-17 18:45:00|6136.2|6134.4|6136.6|6134.8|6136.9|6135.1|6136.1|6134.3|96
1715971800000|2024-05-17 18:50:00|6136.7|6134.9|6137.8|6136|6137.8|6136|6136.6|6134.8|106
1715972100000|2024-05-17 18:55:00|6137.7|6135.9|6139.8|6138|6139.8|6138|6137.6|6135.8|131
1715972400000|2024-05-17 19:00:00|6139.7|6137.9|6139.2|6137.4|6139.8|6138|6139.1|6137.3|81
1715972700000|2024-05-17 19:05:00|6139.1|6137.3|6138.9|6137.1|6139.2|6137.4|6138.9|6137.1|54
1715973000000|2024-05-17 19:10:00|6139|6137.2|6139|6137.2|6139.3|6137.5|6138.9|6137.1|65
1715973300000|2024-05-17 19:15:00|6138.9|6137.1|6138.9|6137.1|6139.5|6137.7|6138.8|6137|85
1715973600000|2024-05-17 19:20:00|6139.1|6137.3|6140.1|6138.3|6140.3|6138.5|6139.1|6137.3|122
1715973900000|2024-05-17 19:25:00|6140|6138.2|6140.4|6138.6|6140.4|6138.6|6139.9|6138.1|50
1715974200000|2024-05-17 19:30:00|6140.5|6138.7|6139.5|6137.7|6140.5|6138.7|6139.4|6137.6|85
1715974500000|2024-05-17 19:35:00|6139.4|6137.6|6138.8|6137|6139.5|6137.7|6138.4|6136.6|49
1715974800000|2024-05-17 19:40:00|6138.9|6137.1|6137.9|6136.1|6138.9|6137.1|6137.8|6136|114
1715975100000|2024-05-17 19:45:00|6137.8|6136|6137.3|6135.5|6138|6136.2|6137.1|6135.3|94
1715975400000|2024-05-17 19:50:00|6137.2|6135.4|6137.3|6135.5|6137.4|6135.6|6136.8|6135|154
1715975700000|2024-05-17 19:55:00|6137.2|6135.4|6136.6|6134.8|6137.2|6135.4|6136.1|6134.3|82
1715976000000|2024-05-17 20:00:00|6136.7|6134.9|6137.9|6134.9|6138|6135|6136.6|6134|54
1715976300000|2024-05-17 20:05:00|6137.8|6134.8|6137.4|6134.4|6137.8|6134.8|6137.3|6134.3|28
1715976600000|2024-05-17 20:10:00|6137.5|6134.5|6137.5|6134.5|6137.5|6134.5|6137.3|6134.3|9
1715976900000|2024-05-17 20:15:00|6137.4|6134.4|6137.9|6134.9|6138|6135|6137.4|6134.4|126
1715977200000|2024-05-17 20:20:00|6137.8|6134.8|6137.5|6134.5|6138|6135|6137.4|6134.4|54
1715977500000|2024-05-17 20:25:00|6137.4|6134.4|6137.4|6134.4|6137.6|6134.6|6137|6134|73
1715977800000|2024-05-17 20:30:00|6137.3|6134.3|6136.9|6133.9|6137.4|6134.4|6136.8|6133.8|72
1715978100000|2024-05-17 20:35:00|6137|6134|6136.9|6133.9|6137.1|6134.1|6136.8|6133.8|136
1715978400000|2024-05-17 20:40:00|6137|6134|6136.7|6133.7|6137.5|6134.5|6136.4|6133.4|77
1715978700000|2024-05-17 20:45:00|6136.6|6133.6|6135.9|6132.9|6136.7|6133.7|6135.8|6132.8|70
1715979000000|2024-05-17 20:50:00|6135.8|6132.8|6136.2|6133.2|6136.4|6133.4|6135.7|6132.7|73
1715979300000|2024-05-17 20:55:00|6137.1|6132.3|6136.8|6131.2|6137.1|6132.3|6136.2|6131.1|123
1716148800000|2024-05-19 20:00:00|6137.3|6129.1|6137.3|6128.9|6139.5|6129.7|6135.4|6125.4|9
1716149100000|2024-05-19 20:05:00|6138|6128|6137.3|6128.9|6138|6128.9|6137.3|6127.9|4
1716149400000|2024-05-19 20:10:00|6137.9|6127.9|6137.9|6127.9|6137.9|6127.9|6137.9|6127.9|1
1716149700000|2024-05-19 20:15:00|6138.1|6128.1|6135.4|6125.4|6138.1|6128.1|6135.4|6125.4|4
1716150000000|2024-05-19 20:20:00|6137.3|6128.9|6134.4|6127.9|6139.3|6129.4|6134.4|6127.6|9
1716150300000|2024-05-19 20:25:00|6134.3|6124.3|6135.4|6130.7|6136|6130.7|6134.3|6124.3|4
1716150600000|2024-05-19 20:30:00|6135.8|6127.1|6135.4|6128.9|6136.2|6128.9|6135.4|6127.1|9
1716150900000|2024-05-19 20:35:00|6135.2|6131.2|6135.4|6128.8|6135.4|6131.2|6135.2|6128.7|4
1716151200000|2024-05-19 20:40:00|6135.7|6129.1|6138.2|6128.2|6138.3|6129.1|6135.7|6127.6|5
1716151500000|2024-05-19 20:45:00|6138|6129.2|6138.9|6128.9|6138.9|6129.2|6137.7|6127.7|9
1716151800000|2024-05-19 20:50:00|6139|6129|6134.4|6130.4|6139|6132.6|6134|6129|17
1716152100000|2024-05-19 20:55:00|6135.3|6129.5|6136.8|6131|6137.4|6131.6|6134.7|6128.9|14
1716152400000|2024-05-19 21:00:00|6136.5|6130.7|6134|6128.2|6138|6132.2|6134|6128.2|44
1716152700000|2024-05-19 21:05:00|6134.1|6128.3|6134.4|6128.6|6135.3|6129.5|6133.8|6128|34
1716153000000|2024-05-19 21:10:00|6134.6|6128.8|6134.4|6128.6|6135|6129.2|6134.3|6128.5|27
1716153300000|2024-05-19 21:15:00|6134.3|6128.5|6136.2|6130.4|6136.4|6130.6|6134.1|6128.3|23
1716153600000|2024-05-19 21:20:00|6136.3|6130.5|6135|6129.2|6136.4|6130.6|6135|6129.2|24
1716153900000|2024-05-19 21:25:00|6134.9|6129.1|6135.6|6129.8|6135.8|6130|6134.9|6129.1|59
1716154200000|2024-05-19 21:30:00|6135.7|6129.9|6135.2|6129.4|6135.7|6129.9|6134.9|6129.1|47
1716154500000|2024-05-19 21:35:00|6135.3|6129.5|6135|6129.2|6135.3|6129.5|6134.8|6129|43
1716154800000|2024-05-19 21:40:00|6134.8|6129|6135.3|6129.5|6135.7|6129.9|6134.8|6129|50
1716155100000|2024-05-19 21:45:00|6135.4|6129.6|6137.3|6131.5|6137.3|6131.5|6135.1|6129.3|39
1716155400000|2024-05-19 21:50:00|6137.2|6131.4|6137.3|6131.5|6137.5|6131.7|6136.8|6131|28
1716155700000|2024-05-19 21:55:00|6137.1|6131.3|6137|6131.2|6137.4|6131.6|6136.9|6131.1|31
1716156000000|2024-05-19 22:00:00|6137.4|6131.6|6138.5|6133.7|6139.1|6133.9|6137.3|6131.5|99
1716156300000|2024-05-19 22:05:00|6137.6|6134.6|6135.3|6132.3|6137.7|6134.7|6135.3|6132.3|37
1716156600000|2024-05-19 22:10:00|6135.4|6132.4|6135.8|6132.8|6136|6133|6135.2|6132.2|39
1716156900000|2024-05-19 22:15:00|6135.7|6132.7|6136.1|6133.1|6136.1|6133.1|6135.6|6132.6|29
1716157200000|2024-05-19 22:20:00|6136.2|6133.2|6136.4|6133.4|6136.4|6133.7|6135.5|6133|19
1716157500000|2024-05-19 22:25:00|6136.2|6133.2|6137.1|6134.1|6137.2|6134.2|6135.9|6133.1|24
1716157800000|2024-05-19 22:30:00|6137|6134|6134.9|6131.9|6137|6134|6134.7|6131.7|64
1716158100000|2024-05-19 22:35:00|6135|6132|6135|6132|6135.5|6132.5|6133.9|6130.9|56
1716158400000|2024-05-19 22:40:00|6135.1|6132.1|6135.3|6132.3|6135.4|6132.4|6134.4|6131.4|49
1716158700000|2024-05-19 22:45:00|6135.2|6132.2|6133.9|6130.9|6135.2|6132.2|6133.8|6130.8|23
1716159000000|2024-05-19 22:50:00|6134|6131|6134.4|6131.4|6134.4|6131.6|6133.3|6130.9|22
1716159300000|2024-05-19 22:55:00|6134.5|6131.5|6134|6131|6134.5|6132.1|6133.8|6130.9|26
1716159600000|2024-05-19 23:00:00|6133.9|6130.9|6133.8|6132|6134|6132.2|6132.8|6130.9|41
1716159900000|2024-05-19 23:05:00|6133.7|6131.9|6134.2|6132.4|6134.2|6132.4|6133.2|6131.4|46
1716160200000|2024-05-19 23:10:00|6134.1|6132.3|6135.4|6133.6|6135.8|6134|6133.8|6132|50
1716160500000|2024-05-19 23:15:00|6135.3|6133.5|6136.4|6134.6|6136.5|6134.7|6134.7|6132.9|54
1716160800000|2024-05-19 23:20:00|6136.5|6134.7|6136.2|6134.4|6136.6|6134.8|6135.7|6133.9|64
1716161100000|2024-05-19 23:25:00|6136.1|6134.3|6136.8|6135|6137.3|6135.5|6135.7|6133.9|107
1716161400000|2024-05-19 23:30:00|6136.6|6134.8|6137.2|6135.4|6137.7|6135.9|6136.3|6134.5|56
1716161700000|2024-05-19 23:35:00|6137.1|6135.3|6136.8|6135|6137.4|6135.6|6136.7|6134.9|67
1716162000000|2024-05-19 23:40:00|6136.9|6135.1|6137.9|6134.9|6138.1|6135.6|6136.7|6134.2|63
1716162300000|2024-05-19 23:45:00|6138|6135|6138.1|6136.3|6138.4|6136.4|6137.3|6135|60
1716162600000|2024-05-19 23:50:00|6138.2|6136.4|6137.8|6136|6138.6|6136.8|6137.8|6136|70
1716162900000|2024-05-19 23:55:00|6137.7|6135.9|6135.9|6134.1|6137.9|6136.1|6135.5|6133.7|102
1716163200000|2024-05-20 00:00:00|6135.8|6134|6135.2|6133.4|6136.2|6134.4|6133.7|6131.9|195
1716163500000|2024-05-20 00:05:00|6135.3|6133.5|6132.6|6130.8|6135.3|6133.5|6132.3|6130.5|165
1716163800000|2024-05-20 00:10:00|6132.5|6130.7|6133.3|6131.5|6133.3|6131.5|6131.2|6129.4|128
1716164100000|2024-05-20 00:15:00|6132.8|6131|6133.2|6131.4|6133.2|6131.4|6131.1|6129.3|135
1716164400000|2024-05-20 00:20:00|6133.8|6130.8|6134.4|6132.6|6134.7|6132.9|6133.2|6130.8|104
1716164700000|2024-05-20 00:25:00|6134.5|6132.7|6135.2|6133.4|6136.1|6134.3|6133.5|6131.7|174
1716165000000|2024-05-20 00:30:00|6135.1|6133.3|6135.2|6133.4|6136.5|6134.7|6133.7|6131.9|173
1716165300000|2024-05-20 00:35:00|6135.1|6133.3|6132.3|6130.5|6135.2|6133.4|6131.7|6129.9|168
1716165600000|2024-05-20 00:40:00|6132.2|6130.4|6133.3|6131.5|6134.3|6132.5|6132.1|6130.3|135
1716165900000|2024-05-20 00:45:00|6133.4|6131.6|6132.7|6130.9|6133.5|6131.7|6131.6|6129.8|130
1716166200000|2024-05-20 00:50:00|6132.8|6131|6134.1|6132.3|6135.5|6133.7|6132|6130.2|158
1716166500000|2024-05-20 00:55:00|6134|6132.2|6129.5|6127.7|6134.6|6132.8|6128.6|6126.8|235
1716166800000|2024-05-20 01:00:00|6129.4|6127.6|6132|6130.2|6133.1|6131.3|6128.4|6126.6|287
1716167100000|2024-05-20 01:05:00|6132.1|6130.3|6132|6130.2|6132.2|6130.4|6131|6129.2|239
1716167400000|2024-05-20 01:10:00|6132.1|6130.3|6131|6129.2|6133.5|6131.7|6130.1|6128.3|243
1716167700000|2024-05-20 01:15:00|6130.9|6129.1|6130.9|6129.1|6131.4|6129.6|6129.4|6127.6|255
1716168000000|2024-05-20 01:20:00|6131|6129.2|6130.4|6128.6|6131.1|6129.3|6129.5|6127.7|202
1716168300000|2024-05-20 01:25:00|6130.5|6128.7|6129.5|6127.7|6130.6|6128.8|6128.9|6127.1|171
1716168600000|2024-05-20 01:30:00|6129.3|6127.5|6128.6|6126.8|6129.4|6127.6|6126.7|6124.9|248
1716168900000|2024-05-20 01:35:00|6128.5|6126.7|6129.1|6127.3|6130.1|6128.3|6127.9|6126.1|241
1716169200000|2024-05-20 01:40:00|6129|6127.2|6131.1|6129.3|6131.2|6129.4|6128.7|6126.9|208
1716169500000|2024-05-20 01:45:00|6131.2|6129.4|6129.8|6128|6131.4|6129.6|6129.1|6127.3|190
1716169800000|2024-05-20 01:50:00|6129.7|6127.9|6132.3|6130.5|6132.3|6130.5|6129.5|6127.7|192
1716170100000|2024-05-20 01:55:00|6132.4|6130.6|6131.7|6129.9|6132.6|6130.8|6131.2|6129.4|190
1716170400000|2024-05-20 02:00:00|6131.6|6129.8|6132.7|6130.9|6133.2|6131.4|6131|6129.2|153
1716170700000|2024-05-20 02:05:00|6132.8|6131|6132|6130.2|6133.1|6131.3|6131|6129.2|114
1716171000000|2024-05-20 02:10:00|6132.1|6130.3|6130.5|6128.7|6132.2|6130.4|6130.3|6128.5|117
1716171300000|2024-05-20 02:15:00|6130.6|6128.8|6130.9|6129.1|6131|6129.2|6130.1|6128.3|114
1716171600000|2024-05-20 02:20:00|6130.8|6129|6129.9|6128.1|6130.9|6129.1|6129.7|6127.9|84
1716171900000|2024-05-20 02:25:00|6129.8|6128|6125.6|6123.8|6130.2|6128.4|6124.5|6122.7|220
1716172200000|2024-05-20 02:30:00|6125.5|6123.7|6125.1|6123.3|6125.8|6124|6122.4|6120.6|182
1716172500000|2024-05-20 02:35:00|6125.2|6123.4|6126.1|6124.3|6127.2|6125.4|6125.1|6123.3|151
1716172800000|2024-05-20 02:40:00|6126|6124.2|6126.6|6124.8|6128.2|6126.4|6125.9|6124.1|151
1716173100000|2024-05-20 02:45:00|6126.7|6124.9|6126.2|6124.4|6127|6125.2|6125.5|6123.7|124
1716173400000|2024-05-20 02:50:00|6126.9|6123.9|6128.9|6127.1|6128.9|6127.1|6126.8|6123.8|125
1716173700000|2024-05-20 02:55:00|6129|6127.2|6125.9|6124.1|6129|6127.2|6125.9|6124.1|135
1716174000000|2024-05-20 03:00:00|6126|6124.2|6125.9|6124.1|6126.7|6124.9|6125.1|6123.3|124
1716174300000|2024-05-20 03:05:00|6125.8|6124|6124.2|6122.4|6125.9|6124.1|6123.9|6122.1|185
1716174600000|2024-05-20 03:10:00|6124.1|6122.3|6125.5|6123.7|6125.6|6123.8|6124.1|6122.3|106
1716174900000|2024-05-20 03:15:00|6125.4|6123.6|6124.1|6122.3|6125.6|6123.8|6124|6122.2|161
1716175200000|2024-05-20 03:20:00|6124.2|6122.4|6125.7|6123.9|6125.7|6123.9|6124.2|6122.4|170
1716175500000|2024-05-20 03:25:00|6125.8|6124|6125.5|6123.7|6125.8|6124|6124.8|6123|114
1716175800000|2024-05-20 03:30:00|6125.4|6123.6|6126.5|6124.7|6126.7|6124.9|6125.2|6123.4|71
1716176100000|2024-05-20 03:35:00|6126.6|6124.8|6127.6|6125.8|6127.6|6125.8|6126.5|6124.7|60
1716176400000|2024-05-20 03:40:00|6127.7|6125.9|6128.5|6126.7|6128.6|6126.8|6126.7|6124.9|77
1716176700000|2024-05-20 03:45:00|6128.4|6126.6|6128.7|6126.9|6128.7|6126.9|6127.9|6126.1|68
1716177000000|2024-05-20 03:50:00|6128.8|6127|6129.5|6127.7|6129.7|6127.9|6128.6|6126.8|78
1716177300000|2024-05-20 03:55:00|6129.6|6127.8|6129.1|6127.3|6129.6|6127.8|6128.8|6127|51
1716177600000|2024-05-20 04:00:00|6129.2|6127.4|6129.5|6127.7|6129.6|6127.8|6128.8|6127|66
1716177900000|2024-05-20 04:05:00|6129.6|6127.8|6131.6|6129.8|6131.8|6130|6129.4|6127.6|97
1716178200000|2024-05-20 04:10:00|6131.7|6129.9|6131.3|6129.5|6134|6132.2|6131|6129.2|165
1716178500000|2024-05-20 04:15:00|6131.4|6129.6|6134|6132.2|6134.2|6132.4|6131.4|6129.6|124
1716178800000|2024-05-20 04:20:00|6134.3|6132.5|6133.4|6131.6|6134.4|6132.6|6133.1|6131.3|111
1716179100000|2024-05-20 04:25:00|6133.1|6131.3|6132.5|6130.7|6133.2|6131.4|6132.2|6130.4|133
1716179400000|2024-05-20 04:30:00|6132.2|6130.4|6130.5|6128.7|6132.7|6130.9|6130.1|6128.3|108
1716179700000|2024-05-20 04:35:00|6130.6|6128.8|6130.6|6128.8|6130.8|6129|6130.4|6128.6|87
1716180000000|2024-05-20 04:40:00|6130.5|6128.7|6130.4|6128.6|6130.9|6129.1|6129.9|6128.1|137
1716180300000|2024-05-20 04:45:00|6130.3|6128.5|6130.6|6128.8|6130.7|6128.9|6129.9|6128.1|162
1716180600000|2024-05-20 04:50:00|6130.7|6128.9|6130.1|6128.3|6130.8|6129|6129.9|6128.1|94
1716180900000|2024-05-20 04:55:00|6130|6128.2|6131.3|6129.5|6131.3|6129.5|6130|6128.2|57
1716181200000|2024-05-20 05:00:00|6131.5|6129.7|6132|6130.2|6133.2|6131.4|6131.3|6129.5|156
1716181500000|2024-05-20 05:05:00|6131.6|6129.8|6132.5|6130.7|6132.6|6130.8|6131.4|6129.6|79
1716181800000|2024-05-20 05:10:00|6132.6|6130.8|6131.5|6129.7|6132.7|6130.9|6131.5|6129.7|75
1716182100000|2024-05-20 05:15:00|6131.6|6129.8|6132.1|6130.3|6132.6|6130.8|6131|6129.2|119
1716182400000|2024-05-20 05:20:00|6132|6130.2|6131.5|6129.7|6132.1|6130.3|6131.5|6129.7|59
1716182700000|2024-05-20 05:25:00|6131.6|6129.8|6131.7|6129.9|6131.7|6129.9|6130.6|6128.8|81
1716183000000|2024-05-20 05:30:00|6131.8|6130|6132.6|6130.8|6133.3|6130.9|6131.6|6129.8|98
1716183300000|2024-05-20 05:35:00|6132.4|6130.6|6134.3|6132.5|6134.8|6133|6132.4|6130.6|118
1716183600000|2024-05-20 05:40:00|6134.2|6132.4|6135.8|6134|6135.8|6134|6132.6|6130.8|140
1716183900000|2024-05-20 05:45:00|6135.7|6133.9|6136.9|6135.1|6137.6|6135.8|6134.7|6132.9|156
1716184200000|2024-05-20 05:50:00|6136.8|6135|6136.8|6135|6138.1|6136.3|6135.8|6134|103
1716184500000|2024-05-20 05:55:00|6136.7|6134.9|6134.7|6132.9|6136.8|6135|6134.4|6132.6|101
1716184800000|2024-05-20 06:00:00|6134.2|6132.4|6132.1|6130.3|6134.8|6133|6131.6|6129.8|200
1716185100000|2024-05-20 06:05:00|6132|6130.2|6134.2|6132.4|6134.3|6132.5|6132|6130.2|187
1716185400000|2024-05-20 06:10:00|6134.3|6132.5|6133.3|6131.5|6136.2|6134.4|6133.3|6131.5|244
1716185700000|2024-05-20 06:15:00|6133.4|6131.6|6130.8|6129|6134.3|6132.5|6130.7|6128.9|171
1716186000000|2024-05-20 06:20:00|6130.7|6128.9|6126.7|6124.9|6130.7|6128.9|6126.2|6124.4|190
1716186300000|2024-05-20 06:25:00|6126.8|6125|6128.2|6126.4|6128.9|6127.1|6126.8|6125|139
1716186600000|2024-05-20 06:30:00|6128.1|6126.3|6128.2|6126.4|6129.5|6127.7|6127.7|6125.9|176
1716186900000|2024-05-20 06:35:00|6128.1|6126.3|6128.2|6126.4|6128.6|6126.8|6127.7|6125.9|173
1716187200000|2024-05-20 06:40:00|6128.1|6126.3|6129.4|6127.6|6129.8|6128|6127.7|6125.9|225
1716187500000|2024-05-20 06:45:00|6129.5|6127.7|6130.1|6128.3|6130.1|6128.3|6128.3|6126.5|130
1716187800000|2024-05-20 06:50:00|6130|6128.2|6129.1|6127.3|6131.1|6129.3|6128.1|6126.3|168
1716188100000|2024-05-20 06:55:00|6128.9|6127.1|6126.1|6124.3|6128.9|6127.1|6126.1|6124.3|171
1716188400000|2024-05-20 07:00:00|6126.2|6124.4|6127.8|6126|6129.2|6127.4|6125.7|6123.9|183
1716188700000|2024-05-20 07:05:00|6127.6|6125.8|6126.3|6124.5|6127.6|6125.8|6125.6|6123.8|160
1716189000000|2024-05-20 07:10:00|6126.2|6124.4|6124.3|6122.5|6126.6|6124.8|6122.6|6120.8|167
1716189300000|2024-05-20 07:15:00|6124.2|6122.4|6123.7|6121.9|6124.7|6122.9|6123.2|6121.4|179
1716189600000|2024-05-20 07:20:00|6123.6|6121.8|6123.2|6121.4|6124.7|6122.9|6122.6|6120.8|162
1716189900000|2024-05-20 07:25:00|6123.3|6121.5|6121|6119.2|6123.6|6121.8|6119.9|6118.1|209
1716190200000|2024-05-20 07:30:00|6121.1|6119.3|6122.7|6120.9|6124|6122.2|6120.6|6118.8|114
1716190500000|2024-05-20 07:35:00|6122.6|6120.8|6124.1|6122.3|6124.6|6122.8|6122|6120.2|188
1716190800000|2024-05-20 07:40:00|6124|6122.2|6124.5|6122.7|6125.1|6123.3|6123.8|6122|145
1716191100000|2024-05-20 07:45:00|6124.6|6122.8|6121.4|6119.6|6125|6123.2|6121.2|6119.4|147
1716191400000|2024-05-20 07:50:00|6121.5|6119.7|6123.2|6121.4|6123.2|6121.4|6120.5|6118.7|144
1716191700000|2024-05-20 07:55:00|6123.1|6121.3|6122.7|6120.9|6123.7|6121.9|6122.3|6120.5|166
1716192000000|2024-05-20 08:00:00|6122.6|6120.8|6121.3|6119.5|6123.4|6121.6|6120.9|6119.1|145
1716192300000|2024-05-20 08:05:00|6121.5|6119.7|6121.2|6119.4|6122.8|6121|6120.9|6119.1|104
1716192600000|2024-05-20 08:10:00|6121.1|6119.3|6119.6|6117.8|6121.2|6119.4|6118.8|6117|141
1716192900000|2024-05-20 08:15:00|6119.5|6117.7|6120.5|6118.7|6121.5|6119.7|6119.2|6117.4|135
1716193200000|2024-05-20 08:20:00|6120.2|6118.4|6119|6117.2|6120.2|6118.4|6117.6|6115.8|162
1716193500000|2024-05-20 08:25:00|6119.1|6117.3|6120.7|6118.9|6120.7|6118.9|6119.1|6117.3|137
1716193800000|2024-05-20 08:30:00|6120.8|6119|6119.2|6117.4|6121.1|6119.3|6119.1|6117.3|120
1716194100000|2024-05-20 08:35:00|6119.3|6117.5|6119.1|6117.3|6120.2|6118.4|6117.8|6116|143
1716194400000|2024-05-20 08:40:00|6119|6117.2|6119.3|6117.5|6120.1|6118.3|6118.4|6116.6|146
1716194700000|2024-05-20 08:45:00|6119.4|6117.6|6120.2|6118.4|6120.7|6118.9|6119.4|6117.6|99
1716195000000|2024-05-20 08:50:00|6120.1|6118.3|6118.6|6116.8|6120.4|6118.6|6118.5|6116.7|141
1716195300000|2024-05-20 08:55:00|6118.7|6116.9|6120.1|6118.3|6120.6|6118.8|6118.7|6116.9|192
1716195600000|2024-05-20 09:00:00|6120|6118.2|6119.6|6117.8|6120.1|6118.3|6118.6|6116.8|131
1716195900000|2024-05-20 09:05:00|6119.5|6117.7|6119|6117.2|6120|6118.2|6118.2|6116.4|148
1716196200000|2024-05-20 09:10:00|6118.9|6117.1|6118.5|6116.7|6119|6117.2|6117.6|6115.8|104
1716196500000|2024-05-20 09:15:00|6118.6|6116.8|6119.1|6117.3|6119.5|6117.7|6118.2|6116.4|86
1716196800000|2024-05-20 09:20:00|6119|6117.2|6120.6|6118.8|6120.6|6118.8|6119|6117.2|106
1716197100000|2024-05-20 09:25:00|6120.5|6118.7|6119.8|6118|6120.7|6118.9|6119.7|6117.9|134
1716197400000|2024-05-20 09:30:00|6119.9|6118.1|6120.5|6118.7|6120.7|6118.9|6119.9|6118.1|92
1716197700000|2024-05-20 09:35:00|6120.1|6118.3|6120.5|6118.7|6120.8|6119|6119.6|6117.8|70
1716198000000|2024-05-20 09:40:00|6120.6|6118.8|6120.7|6118.9|6120.8|6119|6120|6118.2|66
1716198300000|2024-05-20 09:45:00|6120.6|6118.8|6123.3|6121.5|6123.6|6121.8|6120.6|6118.8|90
1716198600000|2024-05-20 09:50:00|6123.2|6121.4|6122.6|6120.8|6123.2|6121.4|6121.2|6119.4|93
1716198900000|2024-05-20 09:55:00|6122.5|6120.7|6123.1|6121.3|6123.6|6121.8|6122.5|6120.7|110
1716199200000|2024-05-20 10:00:00|6123|6121.2|6122.8|6121|6123.9|6122.1|6122.6|6120.8|127
1716199500000|2024-05-20 10:05:00|6122.7|6120.9|6122.7|6120.9|6123.4|6121.6|6122.4|6120.6|141
1716199800000|2024-05-20 10:10:00|6122.8|6121|6122.9|6121.1|6124.2|6122.4|6122.5|6120.7|86
1716200100000|2024-05-20 10:15:00|6122.7|6120.9|6125.2|6123.4|6125.4|6123.6|6122.7|6120.9|94
1716200400000|2024-05-20 10:20:00|6125.3|6123.5|6124.2|6122.4|6125.3|6123.5|6123.9|6122.1|107
1716200700000|2024-05-20 10:25:00|6124.3|6122.5|6122|6120.2|6124.3|6122.5|6122|6120.2|113
1716201000000|2024-05-20 10:30:00|6121.9|6120.1|6119.2|6117.4|6122|6120.2|6119|6117.2|134
1716201300000|2024-05-20 10:35:00|6119.3|6117.5|6118.8|6117|6120|6118.2|6118.6|6116.8|127
1716201600000|2024-05-20 10:40:00|6118.9|6117.1|6119.1|6117.3|6119.2|6117.4|6118.5|6116.7|68
1716201900000|2024-05-20 10:45:00|6119|6117.2|6120|6118.2|6121.3|6119.5|6119|6117.2|73
1716202200000|2024-05-20 10:50:00|6120.1|6118.3|6119.1|6117.3|6120.2|6118.4|6118.7|6116.9|87
1716202500000|2024-05-20 10:55:00|6119|6117.2|6118.8|6117|6119.2|6117.4|6117.8|6116|149
1716202800000|2024-05-20 11:00:00|6119|6117.2|6119.6|6117.8|6120.6|6118.8|6118.8|6117|152
1716203100000|2024-05-20 11:05:00|6119.5|6117.7|6116.7|6114.9|6119.5|6117.7|6116.6|6114.8|136
1716203400000|2024-05-20 11:10:00|6116.6|6114.8|6116.8|6115|6117.9|6116.1|6115.7|6113.9|148
1716203700000|2024-05-20 11:15:00|6116.9|6115.1|6117|6115.2|6117.6|6115.8|6115.8|6114|116
1716204000000|2024-05-20 11:20:00|6117.1|6115.3|6117.3|6115.5|6117.3|6115.5|6116.1|6114.3|96
1716204300000|2024-05-20 11:25:00|6117.2|6115.4|6117.2|6115.4|6117.6|6115.8|6115.7|6113.9|140
1716204600000|2024-05-20 11:30:00|6117.3|6115.5|6116.5|6114.7|6117.7|6115.9|6116.3|6114.5|105
1716204900000|2024-05-20 11:35:00|6116.6|6114.8|6117.7|6115.9|6118.2|6116.4|6116.1|6114.3|150
1716205200000|2024-05-20 11:40:00|6118|6116.2|6116.1|6114.3|6118.1|6116.3|6116|6114.2|131
1716205500000|2024-05-20 11:45:00|6116|6114.2|6116|6114.2|6117.2|6115.4|6115.6|6113.8|127
1716205800000|2024-05-20 11:50:00|6116.1|6114.3|6115.7|6113.9|6116.1|6114.3|6115|6113.2|97
1716206100000|2024-05-20 11:55:00|6115.6|6113.8|6114.2|6112.4|6115.7|6113.9|6114|6112.2|147
1716206400000|2024-05-20 12:00:00|6114.4|6112.6|6112.6|6110.8|6114.7|6112.9|6111.6|6109.8|217
1716206700000|2024-05-20 12:05:00|6112.7|6110.9|6112|6110.2|6113.7|6111.9|6112|6110.2|203
1716207000000|2024-05-20 12:10:00|6111.9|6110.1|6109|6107.2|6112|6110.2|6108.9|6107.1|225
1716207300000|2024-05-20 12:15:00|6109.1|6107.3|6110.2|6108.4|6110.6|6108.8|6108.9|6107.1|191
1716207600000|2024-05-20 12:20:00|6110.3|6108.5|6104.1|6102.3|6111.1|6109.3|6102.9|6100.8|316
1716207900000|2024-05-20 12:25:00|6104|6102.2|6098|6096.2|6104.1|6102.3|6097.4|6095.6|330
1716208200000|2024-05-20 12:30:00|6097.9|6096.1|6102.1|6100.3|6103|6101.2|6097.5|6095.7|290
1716208500000|2024-05-20 12:35:00|6102|6100.2|6100.4|6098.6|6102.5|6100.7|6099.9|6098.1|255
1716208800000|2024-05-20 12:40:00|6100.5|6098.7|6098.4|6096.6|6100.7|6098.9|6097.6|6095.8|387
1716209100000|2024-05-20 12:45:00|6098.5|6096.7|6101.1|6099.3|6101.2|6099.4|6098.2|6096.4|255
1716209400000|2024-05-20 12:50:00|6101.2|6099.4|6101.6|6099.8|6103.2|6101.4|6100.9|6099.1|199
1716209700000|2024-05-20 12:55:00|6101.5|6099.7|6102.4|6100.6|6104.6|6102.8|6100|6098.2|290
1716210000000|2024-05-20 13:00:00|6102.3|6100.5|6105.1|6103.3|6106.5|6104.7|6102.3|6100.5|294
1716210300000|2024-05-20 13:05:00|6105|6103.2|6106.1|6104.3|6107.1|6105.3|6104.6|6102.8|262
1716210600000|2024-05-20 13:10:00|6106|6104.2|6106.1|6104.3|6107.2|6105.4|6104.5|6102.7|262
1716210900000|2024-05-20 13:15:00|6106.2|6104.4|6108.9|6107.1|6109.6|6107.8|6106.1|6104.3|214
1716211200000|2024-05-20 13:20:00|6108.8|6107|6110.5|6108.7|6110.7|6108.9|6107.6|6105.8|264
1716211500000|2024-05-20 13:25:00|6110.4|6108.6|6110.4|6108.6|6112.1|6110.3|6109.4|6107.6|239
1716211800000|2024-05-20 13:30:00|6110.2|6108.4|6108.1|6106.3|6111.6|6109.8|6107.6|6105.8|286
1716212100000|2024-05-20 13:35:00|6108.2|6106.4|6110|6108.2|6110.7|6108.9|6108.1|6106.3|257
1716212400000|2024-05-20 13:40:00|6110.1|6108.3|6112.5|6110.7|6113.1|6111.3|6110|6108.2|216
1716212700000|2024-05-20 13:45:00|6112.6|6110.8|6110.8|6109|6113.4|6111.6|6110.1|6108.3|183
1716213000000|2024-05-20 13:50:00|6110.6|6108.8|6113.5|6111.7|6113.9|6112.1|6110.6|6108.8|221
1716213300000|2024-05-20 13:55:00|6113.4|6111.6|6114.6|6112.8|6115.5|6113.7|6113.3|6111.5|178
1716213600000|2024-05-20 14:00:00|6114.7|6112.9|6115.4|6113.6|6116|6114.2|6113.7|6111.9|211
1716213900000|2024-05-20 14:05:00|6115.5|6113.7|6117.4|6115.6|6117.5|6115.7|6114.4|6112.6|188
1716214200000|2024-05-20 14:10:00|6117.5|6115.7|6117|6115.2|6119.9|6118.1|6116.5|6114.7|239
1716214500000|2024-05-20 14:15:00|6116.9|6115.1|6114|6112.2|6117.2|6115.4|6113.9|6112.1|201
1716214800000|2024-05-20 14:20:00|6114.1|6112.3|6113.1|6111.3|6114.5|6112.7|6111.6|6109.8|197
1716215100000|2024-05-20 14:25:00|6113.2|6111.4|6115.6|6113.8|6115.7|6113.9|6112.9|6111.1|216
1716215400000|2024-05-20 14:30:00|6115.7|6113.9|6116.5|6114.7|6117.6|6115.8|6115|6113.2|259
1716215700000|2024-05-20 14:35:00|6116.6|6114.8|6114|6112.2|6116.6|6114.8|6113.2|6111.4|211
1716216000000|2024-05-20 14:40:00|6114.1|6112.3|6116.6|6114.8|6116.6|6114.8|6113.6|6111.8|229
1716216300000|2024-05-20 14:45:00|6116.5|6114.7|6116|6114.2|6118.2|6116.4|6115.5|6113.7|259
1716216600000|2024-05-20 14:50:00|6116.1|6114.3|6115.5|6113.7|6116.2|6114.4|6112.8|6111|242
1716216900000|2024-05-20 14:55:00|6115.4|6113.6|6115|6113.2|6116.7|6114.9|6113.9|6112.1|244
1716217200000|2024-05-20 15:00:00|6114.9|6113.1|6110.9|6109.1|6115|6113.2|6110.3|6108.5|229
1716217500000|2024-05-20 15:05:00|6111|6109.2|6110.9|6109.1|6111.1|6109.3|6109.3|6107.5|232
1716217800000|2024-05-20 15:10:00|6111|6109.2|6113.5|6111.7|6113.5|6111.7|6110.3|6108.5|205
1716218100000|2024-05-20 15:15:00|6113.6|6111.8|6115.1|6113.3|6116.1|6114.3|6112.9|6111.1|230
1716218400000|2024-05-20 15:20:00|6115|6113.2|6115.8|6114|6116.9|6115.1|6114.9|6113.1|270
1716218700000|2024-05-20 15:25:00|6115.7|6113.9|6115.7|6113.9|6117.1|6115.3|6115.3|6113.5|214
1716219000000|2024-05-20 15:30:00|6115.8|6114|6115.3|6113.5|6116.4|6114.6|6115.2|6113.4|171
1716219300000|2024-05-20 15:35:00|6115.4|6113.6|6113.5|6111.7|6115.4|6113.6|6112.9|6111.1|202
1716219600000|2024-05-20 15:40:00|6113.2|6111.4|6112.9|6111.1|6113.6|6111.8|6111.9|6110.1|139
1716219900000|2024-05-20 15:45:00|6113|6111.2|6112.4|6110.6|6113.7|6111.9|6112.1|6110.3|148
1716220200000|2024-05-20 15:50:00|6112.5|6110.7|6111.5|6109.7|6112.5|6110.7|6111.2|6109.4|134
1716220500000|2024-05-20 15:55:00|6111.4|6109.6|6112.4|6110.6|6113|6111.2|6110.7|6108.9|186
1716220800000|2024-05-20 16:00:00|6112.2|6110.4|6114|6112.2|6114.1|6112.3|6112.2|6110.4|83
1716221100000|2024-05-20 16:05:00|6114.1|6112.3|6112|6110.2|6114.1|6112.3|6111.7|6109.9|142
1716221400000|2024-05-20 16:10:00|6112.1|6110.3|6112.1|6110.3|6112.1|6110.3|6111.3|6109.5|129
1716221700000|2024-05-20 16:15:00|6112|6110.2|6111.8|6110|6112.7|6110.9|6111|6109.2|143
1716222000000|2024-05-20 16:20:00|6111.9|6110.1|6113.1|6111.3|6113.2|6111.4|6111.9|6110.1|112
1716222300000|2024-05-20 16:25:00|6113|6111.2|6113.5|6111.7|6114|6112.2|6112.2|6110.4|121
1716222600000|2024-05-20 16:30:00|6113.6|6111.8|6113.4|6111.6|6114.3|6112.5|6112.9|6111.1|178
1716222900000|2024-05-20 16:35:00|6113.3|6111.5|6114.5|6112.7|6115.4|6113.6|6112.4|6110.6|101
1716223200000|2024-05-20 16:40:00|6114.4|6112.6|6115.4|6113.6|6115.7|6113.9|6113.5|6111.7|114
1716223500000|2024-05-20 16:45:00|6115.5|6113.7|6113.9|6112.1|6115.5|6113.7|6113.4|6111.6|96
1716223800000|2024-05-20 16:50:00|6114|6112.2|6113.4|6111.6|6114.7|6112.9|6113.3|6111.5|98
1716224100000|2024-05-20 16:55:00|6113.3|6111.5|6113.4|6111.6|6113.6|6111.8|6112.9|6111.1|85
1716224400000|2024-05-20 17:00:00|6113.5|6111.7|6115.5|6113.7|6115.5|6113.7|6112.9|6111.1|82
1716224700000|2024-05-20 17:05:00|6115.4|6113.6|6116.5|6114.7|6117.4|6115.6|6114.9|6113.1|121
1716225000000|2024-05-20 17:10:00|6116.6|6114.8|6116.9|6115.1|6117.1|6115.3|6116.2|6114.4|113
1716225300000|2024-05-20 17:15:00|6117|6115.2|6115.4|6113.6|6117.2|6115.4|6115|6113.2|116
1716225600000|2024-05-20 17:20:00|6115.5|6113.7|6114|6112.2|6115.6|6113.8|6113.9|6112.1|116
1716225900000|2024-05-20 17:25:00|6113.9|6112.1|6113|6111.2|6114.1|6112.3|6112.2|6110.4|121
1716226200000|2024-05-20 17:30:00|6112.9|6111.1|6112|6110.2|6113.1|6111.3|6110.9|6109.1|109
1716226500000|2024-05-20 17:35:00|6111.9|6110.1|6112.5|6110.7|6113|6111.2|6111.5|6109.7|128
1716226800000|2024-05-20 17:40:00|6112.6|6110.8|6113.1|6111.3|6113.5|6111.7|6112|6110.2|143
1716227100000|2024-05-20 17:45:00|6113.2|6111.4|6113.3|6111.5|6114.1|6112.3|6113.1|6111.3|148
1716227400000|2024-05-20 17:50:00|6113.2|6111.4|6112.5|6110.7|6113.7|6111.9|6112.3|6110.5|121
1716227700000|2024-05-20 17:55:00|6112.3|6110.5|6112.9|6111.1|6113.3|6111.5|6112|6110.2|94
1716228000000|2024-05-20 18:00:00|6112.8|6111|6111.8|6110|6113.3|6111.5|6111.6|6109.8|98
1716228300000|2024-05-20 18:05:00|6112.1|6110.3|6108.8|6107|6112.3|6110.5|6108.8|6107|190
1716228600000|2024-05-20 18:10:00|6108.7|6106.9|6109|6107.2|6110.2|6108.4|6108.6|6106.8|139
1716228900000|2024-05-20 18:15:00|6108.8|6107|6107.1|6105.3|6109.1|6107.3|6106.5|6104.7|127
1716229200000|2024-05-20 18:20:00|6107.2|6105.4|6108.7|6106.9|6108.8|6107|6107.2|6105.4|107
1716229500000|2024-05-20 18:25:00|6108.8|6107|6110.1|6108.3|6110.6|6108.8|6108.6|6106.8|144
1716229800000|2024-05-20 18:30:00|6110|6108.2|6109.5|6107.7|6110.1|6108.3|6109|6107.2|110
1716230100000|2024-05-20 18:35:00|6109.4|6107.6|6110|6108.2|6110.1|6108.3|6109.4|6107.6|145
1716230400000|2024-05-20 18:40:00|6109.9|6108.1|6109.7|6107.9|6110.2|6108.4|6108.9|6107.1|95
1716230700000|2024-05-20 18:45:00|6109.8|6108|6110.4|6108.6|6110.7|6108.9|6109.6|6107.8|64
1716231000000|2024-05-20 18:50:00|6110.5|6108.7|6110.3|6108.5|6110.7|6108.9|6110|6108.2|94
1716231300000|2024-05-20 18:55:00|6110.2|6108.4|6110|6107|6110.5|6108.7|6109.2|6107|115
1716231600000|2024-05-20 19:00:00|6109.9|6106.9|6109.6|6107.8|6110.2|6107.8|6108|6106.2|66
1716231900000|2024-05-20 19:05:00|6109.7|6107.9|6109.6|6107.8|6109.7|6107.9|6109.1|6107.3|53
1716232200000|2024-05-20 19:10:00|6109.5|6107.7|6109.6|6107.8|6109.7|6107.9|6109.1|6107.3|45
1716232500000|2024-05-20 19:15:00|6109.3|6107.5|6108.6|6106.8|6109.3|6107.5|6108.5|6106.7|54
1716232800000|2024-05-20 19:20:00|6108.5|6106.7|6108|6106.2|6108.7|6106.9|6108|6106.2|67
1716233100000|2024-05-20 19:25:00|6107.8|6106|6108.6|6106.8|6108.7|6106.9|6107.5|6105.7|92
1716233400000|2024-05-20 19:30:00|6108.7|6106.9|6107.8|6106|6108.7|6106.9|6107.5|6105.7|70
1716233700000|2024-05-20 19:35:00|6107.9|6106.1|6108.5|6106.7|6108.7|6106.9|6107.9|6106.1|89
1716234000000|2024-05-20 19:40:00|6108.4|6106.6|6108.1|6106.3|6108.7|6106.9|6108|6106.2|86
1716234300000|2024-05-20 19:45:00|6108|6106.2|6107.7|6105.9|6108|6106.2|6107.5|6105.7|73
1716234600000|2024-05-20 19:50:00|6107.6|6105.8|6107.7|6105.9|6107.7|6105.9|6106.8|6105|76
1716234900000|2024-05-20 19:55:00|6107.6|6105.8|6108.3|6106.5|6108.3|6106.5|6107.5|6105.7|89
1716235200000|2024-05-20 20:00:00|6108.2|6106.4|6107.3|6105.5|6108.3|6106.5|6107.2|6105.4|24
1716235500000|2024-05-20 20:05:00|6107.2|6105.4|6107.7|6105.9|6107.8|6106|6107.2|6105.4|54
1716235800000|2024-05-20 20:10:00|6107.6|6105.8|6107.7|6105.9|6107.9|6106.1|6107.6|6105.8|43
1716236100000|2024-05-20 20:15:00|6107.8|6106|6107.4|6105.6|6107.9|6106.1|6107.3|6105.5|28
1716236400000|2024-05-20 20:20:00|6107.3|6105.5|6106.7|6104.9|6107.4|6105.6|6106.7|6104.9|158
1716236700000|2024-05-20 20:25:00|6106.8|6105|6107.5|6105.7|6107.6|6105.8|6106.7|6104.9|200
1716237000000|2024-05-20 20:30:00|6107.6|6105.8|6107.8|6106|6107.9|6106.1|6107.3|6105.5|174
1716237300000|2024-05-20 20:35:00|6107.9|6106.1|6108.1|6106.3|6108.3|6106.5|6107.8|6106|13
1716237600000|2024-05-20 20:40:00|6108.2|6106.4|6107.1|6105.3|6108.3|6106.5|6107.1|6105.3|71
1716237900000|2024-05-20 20:45:00|6107.2|6105.4|6107.2|6105.4|6107.2|6105.4|6106.6|6104.8|46
1716238200000|2024-05-20 20:50:00|6107.1|6105.3|6106.9|6105.1|6107.2|6105.4|6106.7|6104.9|29
1716238500000|2024-05-20 20:55:00|6108.5|6103.7|6107.8|6103|6108.5|6104.2|6107.6|6102.9|52
1716238800000|2024-05-20 21:00:00|6107.6|6102.8|6109.4|6103.6|6111.9|6106.1|6107.1|6101.3|52
1716239100000|2024-05-20 21:05:00|6110.3|6104.5|6109.3|6103.5|6111.2|6105.4|6107.9|6102.1|58
1716239400000|2024-05-20 21:10:00|6108.9|6103.1|6111.3|6105.5|6111.8|6106|6108.1|6102.3|103
1716239700000|2024-05-20 21:15:00|6111|6105.2|6111.8|6106|6113.1|6107.3|6110.9|6105.1|82
1716240000000|2024-05-20 21:20:00|6111.7|6105.9|6110.1|6104.7|6112|6106.2|6109.8|6104.4|31
1716240300000|2024-05-20 21:25:00|6110.2|6105.1|6107.2|6102|6112.9|6107.1|6106.6|6101.2|82
1716240600000|2024-05-20 21:30:00|6106.6|6101.8|6109.9|6104.1|6109.9|6104.1|6106.5|6100.9|153
1716240900000|2024-05-20 21:35:00|6109.8|6104|6109.8|6104|6110.5|6104.7|6108.8|6103.9|28
1716241200000|2024-05-20 21:40:00|6109.7|6103.9|6109.2|6104.3|6110.4|6104.6|6108.8|6103.6|65
1716241500000|2024-05-20 21:45:00|6109.3|6103.7|6110|6104.2|6110.6|6105.4|6109.2|6103.7|79
1716241800000|2024-05-20 21:50:00|6110.1|6104.3|6109.1|6104.3|6110.1|6104.7|6108.5|6103.7|119
1716242100000|2024-05-20 21:55:00|6109|6104.2|6109.6|6104.8|6109.6|6104.8|6108.8|6104|155
1716242400000|2024-05-20 22:00:00|6109.7|6104.9|6108.7|6103.9|6109.7|6104.9|6108.4|6103.6|61
1716242700000|2024-05-20 22:05:00|6107.8|6104.8|6108.4|6105.4|6108.5|6105.5|6107.7|6104.7|35
1716243000000|2024-05-20 22:10:00|6108.3|6105.3|6109|6106|6109.1|6106.1|6108.3|6105.3|34
1716243300000|2024-05-20 22:15:00|6108.9|6105.9|6108.5|6106.7|6109.2|6106.8|6108.5|6105.9|26
1716243600000|2024-05-20 22:20:00|6108.6|6106.8|6108.2|6106.4|6108.9|6106.8|6108.2|6105.8|10
1716243900000|2024-05-20 22:25:00|6108.3|6106.5|6108.9|6105.9|6109|6106.6|6107.9|6105.5|35
1716244200000|2024-05-20 22:30:00|6108.8|6105.8|6108.1|6105.1|6108.9|6106|6107.5|6105|44
1716244500000|2024-05-20 22:35:00|6107.4|6105.6|6107.5|6105.7|6108.5|6105.7|6107.4|6105|20
1716244800000|2024-05-20 22:40:00|6107.4|6105.6|6107.5|6105.7|6108.4|6105.9|6107.4|6105.1|28
1716245100000|2024-05-20 22:45:00|6107.6|6105.8|6107.5|6105.7|6108.6|6105.9|6107.5|6105.1|27
1716245400000|2024-05-20 22:50:00|6107.6|6105.8|6107.7|6105.9|6108.4|6105.9|6107.5|6105|32
1716245700000|2024-05-20 22:55:00|6107.8|6106|6108.7|6105.7|6109|6106.5|6107.7|6105.4|34
1716246000000|2024-05-20 23:00:00|6108.8|6105.8|6108.6|6106.8|6108.8|6106.8|6107.9|6105.6|29
1716246300000|2024-05-20 23:05:00|6108.7|6106.9|6108.9|6107.1|6109.3|6107.5|6108.7|6106.9|17
1716246600000|2024-05-20 23:10:00|6109|6107.2|6109.4|6107.6|6109.5|6107.7|6109|6107.2|21
1716246900000|2024-05-20 23:15:00|6109.3|6107.5|6109.4|6107.6|6109.5|6107.7|6108.8|6107|22
1716247200000|2024-05-20 23:20:00|6109.5|6107.7|6109.1|6107.3|6109.7|6107.9|6109.1|6107.3|23
1716247500000|2024-05-20 23:25:00|6109.2|6107.4|6108.3|6106.5|6109.3|6107.5|6108.3|6106.5|18
1716247800000|2024-05-20 23:30:00|6108.4|6106.6|6108.4|6106.6|6108.4|6106.6|6107.3|6105.5|27
1716248100000|2024-05-20 23:35:00|6108.3|6106.5|6107.3|6105.5|6108.4|6106.6|6107.3|6105.5|16
1716248400000|2024-05-20 23:40:00|6107.2|6105.4|6108.3|6106.5|6108.3|6106.5|6106.9|6105.1|26
1716248700000|2024-05-20 23:45:00|6108.4|6106.6|6107.9|6106.1|6108.4|6106.6|6107.7|6105.9|18
1716249000000|2024-05-20 23:50:00|6108|6106.2|6108.8|6107|6108.9|6107.1|6107.8|6106|47
1716249300000|2024-05-20 23:55:00|6108.7|6106.9|6107.7|6105.9|6108.8|6107|6107.7|6105.9|64
1716249600000|2024-05-21 00:00:00|6107.8|6106|6108.6|6106.8|6109.3|6107.5|6107.3|6105.5|112
1716249900000|2024-05-21 00:05:00|6108.5|6106.7|6109.4|6107.6|6109.9|6108.1|6108.4|6106.6|122
1716250200000|2024-05-21 00:10:00|6109.3|6107.5|6109.3|6107.5|6109.7|6107.9|6108.6|6106.8|109
1716250500000|2024-05-21 00:15:00|6109.4|6107.6|6110.6|6108.8|6110.8|6109|6109.2|6107.4|107
1716250800000|2024-05-21 00:20:00|6110.7|6108.9|6109.2|6107.4|6111.4|6109.6|6109.2|6107.4|99
1716251100000|2024-05-21 00:25:00|6109.1|6107.3|6108.8|6107|6109.9|6108.1|6106.8|6105|135
1716251400000|2024-05-21 00:30:00|6108.7|6106.9|6107.8|6106|6108.8|6107|6106.8|6105|105
1716251700000|2024-05-21 00:35:00|6107.7|6105.9|6109.4|6107.6|6109.8|6108|6106.9|6105.1|120
1716252000000|2024-05-21 00:40:00|6109.5|6107.7|6110.1|6108.3|6111|6109.2|6109.5|6107.7|110
1716252300000|2024-05-21 00:45:00|6110.2|6108.4|6110.6|6108.8|6111.3|6109.5|6109.6|6107.8|134
1716252600000|2024-05-21 00:50:00|6110.9|6109.1|6110.5|6108.7|6111.3|6109.5|6109.8|6108|159
1716252900000|2024-05-21 00:55:00|6110.3|6108.5|6108.6|6106.8|6110.3|6108.5|6108.3|6106.5|149
1716253200000|2024-05-21 01:00:00|6108.7|6106.9|6107.4|6105.6|6108.8|6107|6106.7|6104.9|196
1716253500000|2024-05-21 01:05:00|6107.6|6105.8|6106.2|6104.4|6109.1|6107.3|6106.1|6104.3|180
1716253800000|2024-05-21 01:10:00|6106.3|6104.5|6107.8|6106|6109|6107.2|6106|6104.2|186
1716254100000|2024-05-21 01:15:00|6107.7|6105.9|6106.7|6104.9|6107.7|6105.9|6105.1|6103.3|206
1716254400000|2024-05-21 01:20:00|6106.8|6105|6107.6|6105.8|6107.7|6105.9|6105.6|6103.8|215
1716254700000|2024-05-21 01:25:00|6107.7|6105.9|6108.4|6105.4|6109.4|6107.6|6107.1|6105.3|144
1716255000000|2024-05-21 01:30:00|6108.3|6105.3|6104.7|6102.9|6108.3|6105.8|6103.8|6102|256
1716255300000|2024-05-21 01:35:00|6104.8|6103|6106.8|6105|6107.3|6105.5|6104.7|6102.9|206
1716255600000|2024-05-21 01:40:00|6106.9|6105.1|6106.7|6104.9|6108.5|6106.7|6105.3|6103.5|215
1716255900000|2024-05-21 01:45:00|6106.5|6104.7|6104.8|6103|6107.3|6105.5|6104.7|6102.9|165
1716256200000|2024-05-21 01:50:00|6104.9|6103.1|6103.8|6102|6105.4|6103.6|6103.7|6101.9|145
1716256500000|2024-05-21 01:55:00|6103.7|6101.9|6099.8|6098|6103.7|6101.9|6099.1|6097.3|219
1716256800000|2024-05-21 02:00:00|6099.7|6097.9|6095.1|6093.3|6099.9|6098.1|6094.8|6093|230
1716257100000|2024-05-21 02:05:00|6095|6093.2|6096.3|6094.5|6096.5|6094.7|6093.6|6091.8|295
1716257400000|2024-05-21 02:10:00|6096.2|6094.4|6091.7|6089.9|6096.3|6094.5|6090.5|6088.7|281
1716257700000|2024-05-21 02:15:00|6091.6|6089.8|6090.8|6089|6093.2|6091.4|6090.2|6088.4|259
1716258000000|2024-05-21 02:20:00|6090.9|6089.1|6095.1|6093.3|6095.2|6093.4|6090.8|6089|151
1716258300000|2024-05-21 02:25:00|6095.2|6093.4|6093.3|6091.5|6096.5|6094.7|6093.3|6091.5|166
1716258600000|2024-05-21 02:30:00|6093.4|6091.6|6093.1|6091.3|6094.6|6092.8|6092.1|6090.3|221
1716258900000|2024-05-21 02:35:00|6093|6091.2|6091.1|6089.3|6094|6092.2|6091.1|6089.3|173
1716259200000|2024-05-21 02:40:00|6091.2|6089.4|6094.2|6092.4|6095|6093.2|6091.2|6089.4|186
1716259500000|2024-05-21 02:45:00|6094.1|6092.3|6093.7|6091.9|6095.7|6093.9|6093.5|6091.7|125
1716259800000|2024-05-21 02:50:00|6094|6092.2|6095.5|6093.7|6095.7|6093.9|6092.6|6090.8|182
1716260100000|2024-05-21 02:55:00|6095.6|6093.8|6096|6094.2|6096.6|6094.8|6095|6093.2|155
1716260400000|2024-05-21 03:00:00|6095.9|6094.1|6099.1|6097.3|6100|6098.2|6095.9|6094.1|149
1716260700000|2024-05-21 03:05:00|6099|6097.2|6100.6|6098.8|6102.1|6100.3|6099|6097.2|179
1716261000000|2024-05-21 03:10:00|6100.4|6098.6|6099.3|6097.5|6102|6100.2|6099.2|6097.4|165
1716261300000|2024-05-21 03:15:00|6099.4|6097.6|6098.6|6096.8|6099.4|6097.6|6097.8|6096|110
1716261600000|2024-05-21 03:20:00|6098|6096.2|6097.5|6095.7|6098.6|6096.8|6096.8|6095|120
1716261900000|2024-05-21 03:25:00|6097.3|6095.5|6095.5|6093.7|6098.5|6096.7|6095.4|6093.6|127
1716262200000|2024-05-21 03:30:00|6095.1|6093.3|6096.4|6094.6|6096.6|6094.8|6093.9|6092.1|113
1716262500000|2024-05-21 03:35:00|6096.5|6094.7|6095.5|6093.7|6096.6|6094.8|6095.2|6093.4|94
1716262800000|2024-05-21 03:40:00|6095.6|6093.8|6096|6094.2|6096.2|6094.4|6094.1|6092.3|107
1716263100000|2024-05-21 03:45:00|6095.9|6094.1|6096.3|6094.5|6096.7|6094.9|6095.4|6093.6|84
1716263400000|2024-05-21 03:50:00|6096.4|6094.6|6097.7|6095.9|6098.1|6096.3|6096.3|6094.5|125
1716263700000|2024-05-21 03:55:00|6097.8|6096|6097.9|6096.1|6098.5|6096.7|6097.5|6095.7|90
1716264000000|2024-05-21 04:00:00|6097.8|6096|6099|6097.2|6099.5|6097.7|6097.8|6096|98
1716264300000|2024-05-21 04:05:00|6098.5|6096.7|6098.5|6096.7|6098.6|6096.8|6097.4|6095.6|79
1716264600000|2024-05-21 04:10:00|6098.6|6096.8|6097.7|6095.9|6098.8|6097|6097.7|6095.9|74
1716264900000|2024-05-21 04:15:00|6097.8|6096|6097.6|6095.8|6097.9|6096.1|6097.5|6095.7|73
1716265200000|2024-05-21 04:20:00|6097.7|6095.9|6098.5|6096.7|6098.5|6096.7|6097.4|6095.6|131
1716265500000|2024-05-21 04:25:00|6098.4|6096.6|6098.5|6096.7|6098.8|6097|6098|6096.2|63
1716265800000|2024-05-21 04:30:00|6098.6|6096.8|6100.4|6098.6|6100.4|6098.6|6098|6096.2|127
1716266100000|2024-05-21 04:35:00|6100.2|6098.4|6100.4|6098.6|6101|6099.2|6099.5|6097.7|77
1716266400000|2024-05-21 04:40:00|6100.5|6098.7|6101.9|6100.1|6102.6|6100.8|6100.5|6098.7|93
1716266700000|2024-05-21 04:45:00|6102|6100.2|6102|6100.2|6102.1|6100.3|6101.4|6099.6|76
1716267000000|2024-05-21 04:50:00|6101.9|6100.1|6101.5|6099.7|6102|6100.2|6100.9|6099.1|55
1716267300000|2024-05-21 04:55:00|6101.2|6099.4|6101.6|6099.8|6101.6|6099.8|6101|6099.2|48
1716267600000|2024-05-21 05:00:00|6101.5|6099.7|6101.1|6099.3|6102|6100.2|6100.5|6098.7|138
1716267900000|2024-05-21 05:05:00|6101.2|6099.4|6101.1|6099.3|6102|6100.2|6100.9|6099.1|108
1716268200000|2024-05-21 05:10:00|6101.2|6099.4|6100|6098.2|6102|6100.2|6099.9|6098.1|139
1716268500000|2024-05-21 05:15:00|6099.9|6098.1|6099.5|6097.7|6100|6098.2|6099.3|6097.5|58
1716268800000|2024-05-21 05:20:00|6100.2|6098.4|6100.4|6098.6|6101|6099.2|6100|6098.2|78
1716269100000|2024-05-21 05:25:00|6100.5|6098.7|6101.3|6099.5|6101.6|6099.8|6100.3|6098.5|59
1716269400000|2024-05-21 05:30:00|6101.4|6099.6|6101.3|6099.5|6101.9|6100.1|6100.4|6098.6|121
1716269700000|2024-05-21 05:35:00|6101.2|6099.4|6099.5|6097.7|6101.3|6099.5|6099.4|6097.6|118
1716270000000|2024-05-21 05:40:00|6099.6|6097.8|6102.9|6101.1|6103|6101.2|6099.5|6097.7|120
1716270300000|2024-05-21 05:45:00|6103|6101.2|6100.7|6098.9|6103.5|6101.7|6100.7|6098.9|87
1716270600000|2024-05-21 05:50:00|6100.6|6098.8|6099.6|6097.8|6100.8|6099|6099.2|6097.4|103
1716270900000|2024-05-21 05:55:00|6099.5|6097.7|6100.4|6098.6|6100.9|6099.1|6099.5|6097.7|92
1716271200000|2024-05-21 06:00:00|6100.5|6098.7|6103.3|6101.5|6103.6|6101.8|6100.5|6098.7|155
1716271500000|2024-05-21 06:05:00|6103.2|6101.4|6103.5|6101.7|6104.1|6102.3|6101.9|6100.1|192
1716271800000|2024-05-21 06:10:00|6103.4|6101.6|6101.9|6100.1|6103.6|6101.8|6101.3|6099.5|223
1716272100000|2024-05-21 06:15:00|6102|6100.2|6103.1|6101.3|6103.6|6101.8|6101.9|6100.1|191
1716272400000|2024-05-21 06:20:00|6103|6101.2|6103|6101.2|6103.9|6102.1|6102.1|6100.3|129
1716272700000|2024-05-21 06:25:00|6102.9|6101.1|6103.4|6101.6|6104.6|6102.8|6102.9|6101.1|126
1716273000000|2024-05-21 06:30:00|6103.2|6101.4|6104.3|6102.5|6105.6|6103.8|6102.9|6101.1|124
1716273300000|2024-05-21 06:35:00|6104.4|6102.6|6103.2|6101.4|6105.5|6103.7|6103.2|6101.4|116
1716273600000|2024-05-21 06:40:00|6103.3|6101.5|6102.5|6100.7|6104|6102.2|6102.3|6100.5|148
1716273900000|2024-05-21 06:45:00|6102.4|6100.6|6099.4|6097.6|6102.7|6100.9|6098.9|6097.1|158
1716274200000|2024-05-21 06:50:00|6099.5|6097.7|6098|6096.2|6099.5|6097.7|6096.9|6095.1|140
1716274500000|2024-05-21 06:55:00|6098.1|6096.3|6098.4|6096.6|6100.5|6098.7|6097.5|6095.7|130
1716274800000|2024-05-21 07:00:00|6098.5|6096.7|6101|6099.2|6101|6099.2|6098|6096.2|160
1716275100000|2024-05-21 07:05:00|6100.9|6099.1|6102.9|6101.1|6104|6102.2|6100.5|6098.7|118
1716275400000|2024-05-21 07:10:00|6103|6101.2|6106.2|6104.4|6107.9|6106.1|6102.9|6101.1|161
1716275700000|2024-05-21 07:15:00|6106.3|6104.5|6108.8|6107|6109.5|6107.7|6105.8|6104|198
1716276000000|2024-05-21 07:20:00|6108.7|6106.9|6105.7|6103.9|6109.1|6107.3|6104.6|6102.8|193
1716276300000|2024-05-21 07:25:00|6106.1|6104.3|6104.7|6102.9|6108.3|6106.5|6104.4|6102.6|194
1716276600000|2024-05-21 07:30:00|6104.6|6102.8|6104.1|6102.3|6105.7|6103.9|6104|6102.2|166
1716276900000|2024-05-21 07:35:00|6104|6102.2|6104.4|6102.6|6105.6|6103.8|6103.4|6101.6|143
1716277200000|2024-05-21 07:40:00|6104.3|6102.5|6107|6105.2|6107.1|6105.3|6104|6102.2|155
1716277500000|2024-05-21 07:45:00|6106.9|6105.1|6104.1|6102.3|6107.1|6105.3|6103.9|6102.1|147
1716277800000|2024-05-21 07:50:00|6104|6102.2|6101.6|6099.8|6104.3|6102.5|6101.6|6099.8|142
1716278100000|2024-05-21 07:55:00|6101.7|6099.9|6100.7|6098.9|6102.2|6100.4|6100.6|6098.8|153
1716278400000|2024-05-21 08:00:00|6101.1|6099.3|6102|6100.2|6102|6100.2|6100.6|6098.8|112
1716278700000|2024-05-21 08:05:00|6102.1|6100.3|6100|6098.2|6102.5|6100.7|6100|6098.2|141
1716279000000|2024-05-21 08:10:00|6100.1|6098.3|6100.1|6098.3|6102|6100.2|6099.5|6097.7|195
1716279300000|2024-05-21 08:15:00|6100.2|6098.4|6102.6|6100.8|6103.1|6101.3|6100.1|6098.3|192
1716279600000|2024-05-21 08:20:00|6102.5|6100.7|6104.1|6102.3|6104.1|6102.3|6101.8|6100|154
1716279900000|2024-05-21 08:25:00|6104|6102.2|6105.6|6103.8|6105.8|6104|6103.3|6101.5|182
1716280200000|2024-05-21 08:30:00|6105.5|6103.7|6103.7|6101.9|6105.7|6103.9|6103.7|6101.9|113
1716280500000|2024-05-21 08:35:00|6103.8|6102|6102.2|6100.4|6104.2|6102.4|6101.5|6099.7|120
1716280800000|2024-05-21 08:40:00|6102.1|6100.3|6103.1|6101.3|6103.7|6101.9|6101.2|6099.4|135
1716281100000|2024-05-21 08:45:00|6103|6101.2|6103.4|6101.6|6103.7|6101.9|6102.5|6100.7|103
1716281400000|2024-05-21 08:50:00|6103.3|6101.5|6104.7|6102.9|6104.8|6103|6103|6101.2|100
1716281700000|2024-05-21 08:55:00|6104.6|6102.8|6104.1|6102.3|6105.7|6103.9|6104|6102.2|134
1716282000000|2024-05-21 09:00:00|6104|6102.2|6103.7|6101.9|6104.4|6102.6|6103.2|6101.4|147
1716282300000|2024-05-21 09:05:00|6103.8|6102|6106.1|6104.3|6106.5|6104.7|6103.7|6101.9|131
1716282600000|2024-05-21 09:10:00|6106|6104.2|6108.1|6106.3|6108.6|6106.8|6106|6104.2|143
1716282900000|2024-05-21 09:15:00|6108|6106.2|6106.5|6104.7|6108.2|6106.4|6106.2|6104.4|125
1716283200000|2024-05-21 09:20:00|6106.6|6104.8|6107|6105.2|6107.7|6105.9|6106.2|6104.4|115
1716283500000|2024-05-21 09:25:00|6107.1|6105.3|6105.6|6103.8|6107.6|6105.8|6105.6|6103.8|101
1716283800000|2024-05-21 09:30:00|6105.7|6103.9|6104.4|6102.6|6106.2|6104.4|6104|6102.2|121
1716284100000|2024-05-21 09:35:00|6104.5|6102.7|6103.5|6101.7|6105|6103.2|6103.2|6101.4|125
1716284400000|2024-05-21 09:40:00|6103.6|6101.8|6102.5|6100.7|6103.7|6101.9|6101.4|6099.6|167
1716284700000|2024-05-21 09:45:00|6102.4|6100.6|6102.1|6100.3|6103.5|6101.7|6101.9|6100.1|143
1716285000000|2024-05-21 09:50:00|6102.2|6100.4|6102|6100.2|6103|6101.2|6102|6100.2|105
1716285300000|2024-05-21 09:55:00|6102.1|6100.3|6103.3|6101.5|6103.8|6102|6102|6100.2|96
1716285600000|2024-05-21 10:00:00|6103.2|6101.4|6103.4|6101.6|6103.7|6101.9|6103|6101.2|118
1716285900000|2024-05-21 10:05:00|6103.5|6101.7|6101.1|6099.3|6103.7|6101.9|6101.1|6099.3|108
1716286200000|2024-05-21 10:10:00|6101|6099.2|6104|6102.2|6104.4|6102.6|6100.8|6099|144
1716286500000|2024-05-21 10:15:00|6103.9|6102.1|6106|6104.2|6106.1|6104.3|6103.9|6102.1|124
1716286800000|2024-05-21 10:20:00|6106.1|6104.3|6104.6|6102.8|6106.5|6104.7|6103.8|6102|122
1716287100000|2024-05-21 10:25:00|6104.5|6102.7|6104.5|6102.7|6104.7|6102.9|6103.8|6102|87
1716287400000|2024-05-21 10:30:00|6104.2|6102.4|6103.7|6101.9|6104.2|6102.4|6102|6100.2|131
1716287700000|2024-05-21 10:35:00|6103.6|6101.8|6102.3|6100.5|6104|6102.2|6101.9|6100.1|141
1716288000000|2024-05-21 10:40:00|6102.4|6100.6|6101.2|6099.4|6102.6|6100.8|6101|6099.2|102
1716288300000|2024-05-21 10:45:00|6101.1|6099.3|6101.8|6100|6102.2|6100.4|6101|6099.2|80
1716288600000|2024-05-21 10:50:00|6101.9|6100.1|6102.4|6100.6|6103.1|6101.3|6101.8|6100|91
1716288900000|2024-05-21 10:55:00|6102.5|6100.7|6102.6|6100.8|6102.9|6101.1|6101.7|6099.9|137
1716289200000|2024-05-21 11:00:00|6102.7|6100.9|6102.4|6100.6|6103.2|6101.4|6102.3|6100.5|103
1716289500000|2024-05-21 11:05:00|6102.3|6100.5|6102.6|6100.8|6103.9|6102.1|6102.3|6100.5|90
1716289800000|2024-05-21 11:10:00|6102.5|6100.7|6100.5|6098.7|6102.9|6101.1|6100.5|6098.7|105
1716290100000|2024-05-21 11:15:00|6100.6|6098.8|6099.5|6097.7|6100.6|6098.8|6099.3|6097.5|94
1716290400000|2024-05-21 11:20:00|6099.4|6097.6|6100|6098.2|6100.5|6098.7|6099|6097.2|86
1716290700000|2024-05-21 11:25:00|6100.1|6098.3|6102.5|6100.7|6102.6|6100.8|6100|6098.2|59
1716291000000|2024-05-21 11:30:00|6102.4|6100.6|6102.6|6100.8|6103.5|6101.7|6102|6100.2|86
1716291300000|2024-05-21 11:35:00|6102.7|6100.9|6103|6101.2|6103.5|6101.7|6102.5|6100.7|108
1716291600000|2024-05-21 11:40:00|6103.1|6101.3|6105|6103.2|6105.2|6103.4|6103|6101.2|145
1716291900000|2024-05-21 11:45:00|6104.9|6103.1|6104.3|6102.5|6105|6103.2|6103.4|6101.6|131
1716292200000|2024-05-21 11:50:00|6104.2|6102.4|6105.6|6103.8|6106.6|6104.8|6104.2|6102.4|123
1716292500000|2024-05-21 11:55:00|6105.5|6103.7|6105.5|6103.7|6106.2|6104.4|6105.4|6103.6|135
1716292800000|2024-05-21 12:00:00|6105.6|6103.8|6103.6|6101.8|6105.7|6103.9|6103.1|6101.3|182
1716293100000|2024-05-21 12:05:00|6103.5|6101.7|6101.1|6099.3|6104.2|6102.4|6100.7|6098.9|209
1716293400000|2024-05-21 12:10:00|6101.2|6099.4|6102.7|6100.9|6102.8|6101|6099.8|6098|182
1716293700000|2024-05-21 12:15:00|6102.6|6100.8|6102.7|6100.9|6103.7|6101.9|6101.5|6099.7|161
1716294000000|2024-05-21 12:20:00|6102.8|6101|6104.2|6102.4|6104.2|6102.4|6102|6100.2|173
1716294300000|2024-05-21 12:25:00|6104.3|6102.5|6101.5|6099.7|6104.3|6102.5|6100.9|6099.1|113
1716294600000|2024-05-21 12:30:00|6100.8|6099|6102.1|6100.3|6105|6103.2|6100|6098.2|284
1716294900000|2024-05-21 12:35:00|6102|6100.2|6099.2|6097.4|6102|6100.2|6099.1|6097.3|299
1716295200000|2024-05-21 12:40:00|6099.1|6097.3|6098|6096.2|6100.1|6098.3|6096.2|6094.4|286
1716295500000|2024-05-21 12:45:00|6098.4|6096.6|6099.1|6097.3|6099.7|6097.9|6097.8|6096|244
1716295800000|2024-05-21 12:50:00|6099.2|6097.4|6101.6|6099.8|6102.5|6100.7|6099|6097.2|252
1716296100000|2024-05-21 12:55:00|6101.7|6099.9|6100.8|6099|6102.4|6100.6|6100.6|6098.8|203
1716296400000|2024-05-21 13:00:00|6101|6099.2|6094.1|6092.3|6101|6099.2|6088.5|6086.7|731
1716296700000|2024-05-21 13:05:00|6094.5|6092.7|6099.2|6097.4|6101.8|6100|6093.3|6091.5|493
1716297000000|2024-05-21 13:10:00|6099.4|6097.6|6098|6096.2|6099.4|6097.6|6095.7|6093.9|440
1716297300000|2024-05-21 13:15:00|6097.7|6095.9|6099.5|6097.7|6102|6100.2|6097.2|6095.4|397
1716297600000|2024-05-21 13:20:00|6099.4|6097.6|6105.4|6103.6|6105.5|6103.7|6099.1|6097.3|336
1716297900000|2024-05-21 13:25:00|6105.6|6103.8|6105.2|6103.4|6106.6|6104.8|6103.9|6102.1|281
1716298200000|2024-05-21 13:30:00|6105.1|6103.3|6104.7|6102.9|6106.7|6104.9|6103.9|6102.1|403
1716298500000|2024-05-21 13:35:00|6104.6|6102.8|6104.9|6103.1|6106.4|6104.6|6103|6101.2|350
1716298800000|2024-05-21 13:40:00|6105|6103.2|6105.5|6103.7|6106.3|6104.5|6104.1|6102.3|289
1716299100000|2024-05-21 13:45:00|6105.2|6103.4|6103.8|6102|6108.2|6106.4|6103.6|6101.8|274
1716299400000|2024-05-21 13:50:00|6103.7|6101.9|6101.3|6099.5|6103.7|6101.9|6099.5|6097.7|359
1716299700000|2024-05-21 13:55:00|6101.2|6099.4|6101.5|6099.7|6104.6|6102.8|6100.8|6099|300
1716300000000|2024-05-21 14:00:00|6101.6|6099.8|6102.9|6101.1|6104|6102.2|6100.2|6098.4|352
1716300300000|2024-05-21 14:05:00|6103|6101.2|6103.9|6102.1|6105.2|6103.4|6102.2|6100.4|261
1716300600000|2024-05-21 14:10:00|6104|6102.2|6104.5|6102.7|6104.9|6103.1|6103.2|6101.4|178
1716300900000|2024-05-21 14:15:00|6104.6|6102.8|6102|6100.2|6105.1|6103.3|6101|6099.2|215
1716301200000|2024-05-21 14:20:00|6101.9|6100.1|6101.6|6099.8|6103.7|6101.9|6101.2|6099.4|229
1716301500000|2024-05-21 14:25:00|6101.7|6099.9|6103.3|6101.5|6103.5|6101.7|6101.5|6099.7|216
1716301800000|2024-05-21 14:30:00|6103.2|6101.4|6102|6100.2|6103.6|6101.8|6100.1|6098.3|194
1716302100000|2024-05-21 14:35:00|6101.9|6100.1|6104|6102.2|6104.5|6102.7|6101.2|6099.4|191
1716302400000|2024-05-21 14:40:00|6104.1|6102.3|6103.5|6101.7|6105|6103.2|6102.2|6100.4|179
1716302700000|2024-05-21 14:45:00|6103.4|6101.6|6104.5|6102.7|6105.5|6103.7|6103.3|6101.5|215
1716303000000|2024-05-21 14:50:00|6104.6|6102.8|6102.5|6100.7|6104.9|6103.1|6102|6100.2|350
1716303300000|2024-05-21 14:55:00|6102.6|6100.8|6102.2|6100.4|6103.5|6101.7|6101.1|6099.3|306
1716303600000|2024-05-21 15:00:00|6102.1|6100.3|6102.5|6100.7|6103.8|6102|6101.7|6099.9|268
1716303900000|2024-05-21 15:05:00|6102.3|6100.5|6099.6|6097.8|6102.5|6100.7|6099.1|6097.3|225
1716304200000|2024-05-21 15:10:00|6099.7|6097.9|6101.1|6099.3|6101.2|6099.4|6099.2|6097.4|161
1716304500000|2024-05-21 15:15:00|6101|6099.2|6098.8|6097|6101.6|6099.8|6097.6|6095.8|198
1716304800000|2024-05-21 15:20:00|6098.9|6097.1|6099.6|6097.8|6099.7|6097.9|6098.5|6096.7|153
1716305100000|2024-05-21 15:25:00|6099.5|6097.7|6096.7|6094.9|6099.7|6097.9|6096.2|6094.4|168
1716305400000|2024-05-21 15:30:00|6097|6095.2|6095.8|6094|6097.6|6095.8|6095.4|6093.6|163
1716305700000|2024-05-21 15:35:00|6095.9|6094.1|6095.1|6093.3|6096.7|6094.9|6094.5|6092.7|169
1716306000000|2024-05-21 15:40:00|6095|6093.2|6095.1|6093.3|6096.6|6094.8|6094.5|6092.7|160
1716306300000|2024-05-21 15:45:00|6095|6093.2|6096|6094.2|6096.9|6095.1|6094.9|6093.1|188
1716306600000|2024-05-21 15:50:00|6096.1|6094.3|6097.2|6095.4|6097.5|6095.7|6095.9|6094.1|157
1716306900000|2024-05-21 15:55:00|6097.1|6095.3|6095.4|6093.6|6097.2|6095.4|6095.1|6093.3|172
1716307200000|2024-05-21 16:00:00|6095.3|6093.5|6092.3|6090.5|6095.6|6093.8|6091.7|6089.9|182
1716307500000|2024-05-21 16:05:00|6092.5|6090.7|6094.7|6092.9|6096.3|6094.5|6092.1|6090.3|226
1716307800000|2024-05-21 16:10:00|6094.9|6093.1|6094.8|6093|6095.5|6093.7|6094.1|6092.3|210
1716308100000|2024-05-21 16:15:00|6094.7|6092.9|6095.2|6093.4|6096.3|6094.5|6094.7|6092.9|149
1716308400000|2024-05-21 16:20:00|6095.3|6093.5|6095.2|6093.4|6095.5|6093.7|6094.1|6092.3|154
1716308700000|2024-05-21 16:25:00|6095.1|6093.3|6093.5|6091.7|6095.2|6093.4|6093.3|6091.5|135
1716309000000|2024-05-21 16:30:00|6093.6|6091.8|6093.7|6091.9|6095.3|6093.5|6093.5|6091.7|138
1716309300000|2024-05-21 16:35:00|6093.6|6091.8|6093.7|6091.9|6094.2|6092.4|6093.3|6091.5|101
1716309600000|2024-05-21 16:40:00|6093.6|6091.8|6095.9|6094.1|6096|6094.2|6093.5|6091.7|140
1716309900000|2024-05-21 16:45:00|6096|6094.2|6097.1|6095.3|6097.2|6095.4|6094.9|6093.1|114
1716310200000|2024-05-21 16:50:00|6097.2|6095.4|6096.2|6094.4|6097.5|6095.7|6095.9|6094.1|106
1716310500000|2024-05-21 16:55:00|6096.1|6094.3|6094.7|6092.9|6096.2|6094.4|6094.1|6092.3|105
1716310800000|2024-05-21 17:00:00|6094.8|6093|6096|6094.2|6096.4|6094.6|6094.7|6092.9|171
1716311100000|2024-05-21 17:05:00|6095.8|6094|6095.1|6093.3|6095.9|6094.1|6094.7|6092.9|126
1716311400000|2024-05-21 17:10:00|6095|6093.2|6092.5|6090.7|6095|6093.2|6091.6|6089.8|184
1716311700000|2024-05-21 17:15:00|6092.4|6090.6|6093.8|6092|6093.9|6092.1|6092.4|6090.6|130
1716312000000|2024-05-21 17:20:00|6093.7|6091.9|6092.7|6090.9|6094.5|6092.7|6092.6|6090.8|111
1716312300000|2024-05-21 17:25:00|6092.6|6090.8|6093.9|6092.1|6094.3|6092.5|6092.6|6090.8|117
1716312600000|2024-05-21 17:30:00|6093.7|6091.9|6093.5|6091.7|6094.3|6092.5|6092.9|6091.1|113
1716312900000|2024-05-21 17:35:00|6093.6|6091.8|6094.2|6092.4|6094.7|6092.9|6093.6|6091.8|79
1716313200000|2024-05-21 17:40:00|6094.3|6092.5|6093.8|6092|6095.2|6093.4|6093.6|6091.8|97
1716313500000|2024-05-21 17:45:00|6093.7|6091.9|6093.8|6092|6094.3|6092.5|6092.7|6090.9|98
1716313800000|2024-05-21 17:50:00|6093.9|6092.1|6095.2|6093.4|6095.4|6093.6|6093.7|6091.9|95
1716314100000|2024-05-21 17:55:00|6095.3|6093.5|6096.2|6094.4|6096.3|6094.5|6095.2|6093.4|100
1716314400000|2024-05-21 18:00:00|6096.3|6094.5|6095.9|6094.1|6097.3|6095.5|6095.6|6093.8|86
1716314700000|2024-05-21 18:05:00|6095.8|6094|6096.3|6094.5|6097|6095.2|6095.8|6094|81
1716315000000|2024-05-21 18:10:00|6096.2|6094.4|6095.2|6093.4|6096.4|6094.6|6094.8|6093|74
1716315300000|2024-05-21 18:15:00|6095.3|6093.5|6095.2|6093.4|6096|6094.2|6095|6093.2|66
1716315600000|2024-05-21 18:20:00|6095.3|6093.5|6095.8|6094|6096.4|6094.6|6095.2|6093.4|74
1716315900000|2024-05-21 18:25:00|6095.9|6094.1|6094.8|6093|6096.3|6094.5|6094.7|6092.9|59
1716316200000|2024-05-21 18:30:00|6094.7|6092.9|6095.2|6093.4|6095.8|6094|6094.7|6092.9|66
1716316500000|2024-05-21 18:35:00|6095.1|6093.3|6093.8|6092|6095.1|6093.3|6093.7|6091.9|76
1716316800000|2024-05-21 18:40:00|6093.9|6092.1|6093.8|6092|6094.3|6092.5|6093|6091.2|119
1716317100000|2024-05-21 18:45:00|6093.7|6091.9|6093.9|6092.1|6094.3|6092.5|6093.2|6091.4|83
1716317400000|2024-05-21 18:50:00|6094|6092.2|6093.8|6092|6094.3|6092.5|6093.2|6091.4|109
1716317700000|2024-05-21 18:55:00|6093.7|6091.9|6094.4|6091.4|6094.5|6092.5|6093.2|6091.4|105
1716318000000|2024-05-21 19:00:00|6094.3|6091.3|6093.9|6092.1|6095.1|6093.1|6093.7|6091.3|104
1716318300000|2024-05-21 19:05:00|6094|6092.2|6094.7|6092.9|6094.8|6093|6093.7|6091.9|68
1716318600000|2024-05-21 19:10:00|6094.8|6093|6095.7|6093.9|6096.2|6094.4|6094.7|6092.9|114
1716318900000|2024-05-21 19:15:00|6095.8|6094|6096.3|6094.5|6097.3|6095.5|6095.3|6093.5|136
1716319200000|2024-05-21 19:20:00|6096.4|6094.6|6096.8|6095|6096.9|6095.1|6096.1|6094.3|79
1716319500000|2024-05-21 19:25:00|6096.7|6094.9|6096.9|6095.1|6096.9|6095.1|6096.3|6094.5|45
1716319800000|2024-05-21 19:30:00|6096.8|6095|6097.4|6095.6|6097.8|6096|6096.8|6095|57
1716320100000|2024-05-21 19:35:00|6097.3|6095.5|6097.7|6095.9|6097.9|6096.1|6097.2|6095.4|54
1716320400000|2024-05-21 19:40:00|6097.6|6095.8|6097.4|6095.6|6097.6|6095.8|6097.3|6095.5|34
1716320700000|2024-05-21 19:45:00|6097.3|6095.5|6096.9|6095.1|6097.4|6095.6|6096.8|6095|52
1716321000000|2024-05-21 19:50:00|6096.8|6095|6097.8|6096|6097.8|6096|6096.8|6095|73
1716321300000|2024-05-21 19:55:00|6097.6|6095.8|6097.9|6096.1|6098|6096.2|6096.9|6095.1|53
1716321600000|2024-05-21 20:00:00|6097.8|6096|6096.8|6095|6097.9|6096.1|6096.6|6094.8|29
1716321900000|2024-05-21 20:05:00|6096.7|6094.9|6096.8|6095|6096.8|6095|6096.7|6094.9|2
1716322200000|2024-05-21 20:10:00|6096.9|6095.1|6096.7|6094.9|6096.9|6095.1|6096.7|6094.9|23
1716322500000|2024-05-21 20:15:00|6096.8|6095|6095.8|6094|6096.8|6095|6095.7|6093.9|25
1716322800000|2024-05-21 20:20:00|6095.7|6093.9|6095.1|6093.3|6095.8|6094|6094.6|6092.8|56
1716323100000|2024-05-21 20:25:00|6095.2|6093.4|6095.2|6093.4|6095.3|6093.5|6095|6093.2|103
1716323400000|2024-05-21 20:30:00|6095.1|6093.3|6095.1|6093.3|6095.6|6093.8|6095|6093.2|42
1716323700000|2024-05-21 20:35:00|6095.2|6093.4|6095|6093.2|6095.3|6093.5|6094.4|6092.6|37
1716324000000|2024-05-21 20:40:00|6095.1|6093.3|6094.1|6092.3|6095.2|6093.4|6094|6091.9|91
1716324300000|2024-05-21 20:45:00|6094|6092.2|6093.7|6091.9|6094.2|6092.4|6093.5|6090.9|43
1716324600000|2024-05-21 20:50:00|6093.6|6091.8|6092.7|6090.9|6093.8|6091.8|6092.7|6090.7|32
1716324900000|2024-05-21 20:55:00|6093.6|6090|6094|6089.2|6094.8|6090|6093.6|6089.1|88
1716325200000|2024-05-21 21:00:00|6094.8|6089|6098.1|6092.3|6099.7|6093.9|6094.3|6088.5|44
1716325500000|2024-05-21 21:05:00|6098|6092.2|6096.3|6090.5|6098|6092.2|6095.8|6090|75
1716325800000|2024-05-21 21:10:00|6096|6090.2|6096.3|6090.5|6096.7|6090.9|6095.7|6089.9|68
1716326100000|2024-05-21 21:15:00|6096.2|6090.4|6096.4|6090.6|6097|6091.2|6095.3|6089.5|129
1716326400000|2024-05-21 21:20:00|6096.3|6090.5|6096|6090.2|6096.8|6091|6095.7|6089.9|101
1716326700000|2024-05-21 21:25:00|6096.1|6090.3|6096|6090.2|6096.6|6090.8|6095.7|6089.9|123
1716327000000|2024-05-21 21:30:00|6095.9|6090.1|6097.7|6091.9|6097.9|6092.1|6095.8|6090|209
1716327300000|2024-05-21 21:35:00|6097.8|6092|6098.8|6093|6099|6093.2|6097.6|6091.8|119
1716327600000|2024-05-21 21:40:00|6098.9|6093.1|6096.6|6090.8|6099.3|6094.1|6096.2|6090.4|96
1716327900000|2024-05-21 21:45:00|6096.7|6090.9|6097.7|6091.9|6098.1|6092.3|6096.7|6090.9|139
1716328200000|2024-05-21 21:50:00|6097.6|6091.8|6097.7|6092.1|6098.2|6092.6|6097|6091.5|156
1716328500000|2024-05-21 21:55:00|6097.8|6092.2|6097.9|6092.1|6098.5|6092.8|6097.3|6091.7|144
1716328800000|2024-05-21 22:00:00|6097.8|6092|6097.6|6092.8|6097.9|6093|6096.3|6091.3|59
1716329100000|2024-05-21 22:05:00|6096.7|6093.7|6096.7|6093.7|6096.9|6093.9|6096.6|6093.6|21
1716329400000|2024-05-21 22:10:00|6096.6|6093.6|6096.3|6093.3|6096.7|6093.7|6096.2|6093.2|27
1716329700000|2024-05-21 22:15:00|6096.4|6093.4|6096.4|6093.4|6096.5|6093.6|6095.3|6092.8|38
1716330000000|2024-05-21 22:20:00|6096.5|6093.5|6096.6|6093.6|6096.6|6094.1|6095.9|6093.2|27
1716330300000|2024-05-21 22:25:00|6096.5|6093.5|6096.2|6094.4|6096.9|6094.5|6096.2|6093.5|30
1716330600000|2024-05-21 22:30:00|6096.8|6093.8|6095.5|6092.5|6096.8|6093.8|6095.1|6092.3|64
1716330900000|2024-05-21 22:35:00|6095.6|6092.6|6095.4|6092.4|6095.7|6092.7|6095.3|6092.3|33
1716331200000|2024-05-21 22:40:00|6094.8|6093|6095.5|6092.5|6096.2|6093.2|6094.8|6092.4|29
1716331500000|2024-05-21 22:45:00|6094.9|6093.1|6094.8|6093|6095.6|6093.1|6094.8|6092.4|14
1716331800000|2024-05-21 22:50:00|6094.9|6093.1|6094.8|6093|6095.5|6093.1|6094.8|6092.4|31
1716332100000|2024-05-21 22:55:00|6094.9|6093.1|6095.5|6092.5|6095.6|6093.1|6094.8|6092.5|10
1716332400000|2024-05-21 23:00:00|6095.6|6092.6|6095.3|6093.5|6095.6|6093.5|6094.3|6091.9|30
1716332700000|2024-05-21 23:05:00|6095.4|6093.6|6095.2|6093.4|6095.5|6093.7|6095|6093.2|23
1716333000000|2024-05-21 23:10:00|6095.1|6093.3|6094.9|6093.1|6095.3|6093.5|6094.8|6093|16
1716333300000|2024-05-21 23:15:00|6095|6093.2|6097.1|6095.3|6097.3|6095.5|6095|6093.2|62
1716333600000|2024-05-21 23:20:00|6097|6095.2|6096.7|6094.9|6097.3|6095.5|6096.3|6094.5|32
1716333900000|2024-05-21 23:25:00|6096.8|6095|6096.7|6094.9|6096.9|6095.1|6096.5|6094.7|36
1716334200000|2024-05-21 23:30:00|6096.4|6094.6|6096.1|6094.3|6096.6|6094.6|6095.7|6093.3|21
1716334500000|2024-05-21 23:35:00|6096.2|6094.4|6096.3|6094.5|6097.2|6094.8|6095.7|6093.9|32
1716334800000|2024-05-21 23:40:00|6096.4|6094.6|6095.9|6094.1|6097.3|6095|6095.9|6094.1|33
1716335100000|2024-05-21 23:45:00|6096|6094.2|6095.2|6093.4|6096.5|6094.7|6095.2|6093.4|52
1716335400000|2024-05-21 23:50:00|6095.1|6093.3|6095.3|6093.5|6096.1|6094.3|6095.1|6093.3|64
1716335700000|2024-05-21 23:55:00|6095.4|6093.6|6093.5|6091.7|6095.8|6094|6093.4|6091.6|80
1716336000000|2024-05-22 00:00:00|6093.4|6091.6|6096.3|6094.5|6096.7|6094.9|6093.4|6091.6|136
1716336300000|2024-05-22 00:05:00|6096.4|6094.6|6097.8|6096|6098.1|6096.3|6096.4|6094.6|108
1716336600000|2024-05-22 00:10:00|6097.9|6096.1|6097.2|6095.4|6098.9|6097.1|6097.2|6095.4|107
1716336900000|2024-05-22 00:15:00|6097.3|6095.5|6098.9|6097.1|6099.6|6097.8|6097.1|6095.3|118
1716337200000|2024-05-22 00:20:00|6098.8|6097|6099.7|6097.9|6100|6098.2|6098.3|6096.5|96
1716337500000|2024-05-22 00:25:00|6099.8|6098|6101.1|6099.3|6102.1|6100.3|6099.7|6097.9|100
1716337800000|2024-05-22 00:30:00|6101.2|6099.4|6100.5|6098.7|6101.8|6100|6100.5|6098.7|64
1716338100000|2024-05-22 00:35:00|6100.4|6098.6|6101.2|6099.4|6101.3|6099.5|6099.8|6098|95
1716338400000|2024-05-22 00:40:00|6101.3|6099.5|6101.8|6100|6102.3|6100.5|6101|6099.2|110
1716338700000|2024-05-22 00:45:00|6101.9|6100.1|6101.8|6100|6103.2|6101.4|6101.7|6099.9|128
1716339000000|2024-05-22 00:50:00|6101.7|6099.9|6099.8|6098|6101.9|6100.1|6099.7|6097.9|145
1716339300000|2024-05-22 00:55:00|6099.7|6097.9|6100.5|6098.7|6100.7|6098.9|6099.2|6097.4|131
1716339600000|2024-05-22 01:00:00|6100|6098.2|6099.4|6097.6|6100|6098.2|6097.6|6095.8|194
1716339900000|2024-05-22 01:05:00|6099.5|6097.7|6101.8|6100|6101.8|6100|6099.5|6097.7|155
1716340200000|2024-05-22 01:10:00|6102.2|6100.4|6100.8|6099|6102.8|6101|6099.7|6097.9|128
1716340500000|2024-05-22 01:15:00|6100.9|6099.1|6102.8|6101|6102.8|6101|6100.6|6098.8|145
1716340800000|2024-05-22 01:20:00|6102.6|6100.8|6101.9|6100.1|6103.3|6101.5|6101.8|6100|116
1716341100000|2024-05-22 01:25:00|6102|6100.2|6100.5|6098.7|6102.3|6100.5|6100.1|6098.3|127
1716341400000|2024-05-22 01:30:00|6100.4|6098.6|6099.8|6098|6100.6|6098.8|6098.7|6096.9|133
1716341700000|2024-05-22 01:35:00|6099.7|6097.9|6099.5|6097.7|6100.7|6098.9|6099.2|6097.4|141
1716342000000|2024-05-22 01:40:00|6099.6|6097.8|6097.6|6095.8|6099.8|6098|6097.3|6095.3|196
1716342300000|2024-05-22 01:45:00|6097.7|6095.9|6103.1|6101.3|6103.1|6101.3|6097.6|6095.8|139
1716342600000|2024-05-22 01:50:00|6103.2|6101.4|6105.4|6103.6|6106.2|6104.4|6103.1|6101.3|187
1716342900000|2024-05-22 01:55:00|6105.3|6103.5|6104.8|6101.6|6105.9|6104.1|6104.5|6100.7|187
1716343200000|2024-05-22 02:00:00|6104.9|6100.9|6142.7|6139.7|6149.7|6146.7|6104.7|6100.7|665
1716343500000|2024-05-22 02:05:00|6142.8|6139.8|6146.5|6144.7|6150.5|6147.7|6142.8|6139.8|359
1716343800000|2024-05-22 02:10:00|6146.6|6144.8|6149.4|6147.6|6152.2|6150.4|6143.2|6141.3|404
1716344100000|2024-05-22 02:15:00|6149.9|6146.9|6146.4|6144.6|6153.5|6151.7|6146.1|6144.3|324
1716344400000|2024-05-22 02:20:00|6146.3|6144.5|6146.8|6145|6150.6|6148.8|6145.1|6143.3|236
1716344700000|2024-05-22 02:25:00|6146.9|6145.1|6145.6|6143.8|6147.5|6145.7|6144.8|6143|174
1716345000000|2024-05-22 02:30:00|6145.4|6143.6|6142.4|6140.6|6145.8|6144|6141.8|6140|251
1716345300000|2024-05-22 02:35:00|6142.3|6140.5|6138.7|6136.9|6143.6|6141.8|6137.9|6136.1|234
1716345600000|2024-05-22 02:40:00|6138.3|6136.5|6141.7|6139.9|6141.9|6140.1|6138.2|6136.4|232
1716345900000|2024-05-22 02:45:00|6141.6|6139.8|6136.2|6134.4|6141.6|6139.8|6135.7|6133.9|228
1716346200000|2024-05-22 02:50:00|6136.1|6134.3|6138.4|6136.6|6138.7|6136.9|6135.6|6133.1|210
1716346500000|2024-05-22 02:55:00|6138.3|6136.5|6138.2|6136.4|6140.1|6138.3|6138.1|6136.3|151
1716346800000|2024-05-22 03:00:00|6138|6136.2|6140|6138.2|6140.4|6138.6|6137.9|6136.1|159
1716347100000|2024-05-22 03:05:00|6140.1|6138.3|6138.2|6136.4|6140.5|6138.7|6137.9|6136.1|106
1716347400000|2024-05-22 03:10:00|6138.3|6136.5|6130.8|6129|6138.8|6137|6130.4|6128.2|201
1716347700000|2024-05-22 03:15:00|6130.9|6129.1|6128.8|6127|6131.4|6129.6|6128.3|6126.5|132
1716348000000|2024-05-22 03:20:00|6128.9|6127.1|6129.2|6127.4|6129.3|6127.5|6127.3|6125.5|156
1716348300000|2024-05-22 03:25:00|6129.1|6127.3|6129.4|6127.6|6129.9|6128.1|6127.3|6125.5|142
1716348600000|2024-05-22 03:30:00|6129.5|6127.7|6124.4|6122.6|6129.8|6128|6123.7|6121.9|167
1716348900000|2024-05-22 03:35:00|6124.3|6122.5|6124.3|6122.5|6125.1|6123.3|6121.7|6119.9|183
1716349200000|2024-05-22 03:40:00|6124.2|6122.4|6125.7|6123.9|6125.7|6123.9|6124|6122.2|126
1716349500000|2024-05-22 03:45:00|6125.8|6124|6125.4|6123.6|6126.6|6124.8|6124.7|6122.9|107
1716349800000|2024-05-22 03:50:00|6125.5|6123.7|6123.6|6121.8|6126.2|6124.4|6122.6|6120.8|111
1716350100000|2024-05-22 03:55:00|6123.5|6121.7|6125.9|6124.1|6126.1|6124.3|6123.5|6121.7|104
1716350400000|2024-05-22 04:00:00|6126|6124.2|6124.7|6122.9|6126.3|6124.5|6124.7|6122.9|109
1716350700000|2024-05-22 04:05:00|6124.3|6122.5|6122.7|6120.9|6124.9|6123.1|6122.3|6120.5|87
1716351000000|2024-05-22 04:10:00|6122.8|6121|6117.7|6115.9|6122.8|6121|6116.5|6114.7|166
1716351300000|2024-05-22 04:15:00|6117.6|6115.8|6117.4|6115.6|6117.9|6116.1|6116.8|6115|116
1716351600000|2024-05-22 04:20:00|6117.5|6115.7|6118.4|6116.6|6118.7|6116.9|6117.3|6115.5|84
1716351900000|2024-05-22 04:25:00|6118.3|6116.5|6119.6|6117.8|6119.7|6117.9|6117.7|6115.9|77
1716352200000|2024-05-22 04:30:00|6119.5|6117.7|6119.6|6117.8|6119.6|6117.8|6118.7|6116.9|73
1716352500000|2024-05-22 04:35:00|6119.5|6117.7|6117.9|6116.1|6119.6|6117.8|6117.3|6115.5|92
1716352800000|2024-05-22 04:40:00|6118|6116.2|6116.9|6115.1|6118|6116.2|6116.1|6114.3|95
1716353100000|2024-05-22 04:45:00|6116.8|6115|6116.4|6114.6|6117.1|6115.3|6115.2|6113.4|101
1716353400000|2024-05-22 04:50:00|6116.5|6114.7|6118.6|6116.8|6118.7|6116.9|6116.5|6114.7|93
1716353700000|2024-05-22 04:55:00|6118.7|6116.9|6118.7|6116.9|6120.3|6118.5|6118.3|6116.5|127
1716354000000|2024-05-22 05:00:00|6118.6|6116.8|6118.6|6116.8|6118.8|6117|6117.7|6115.9|81
1716354300000|2024-05-22 05:05:00|6118.5|6116.7|6118.2|6116.4|6118.6|6116.8|6117.2|6115.4|99
1716354600000|2024-05-22 05:10:00|6118.1|6116.3|6117.9|6116.1|6118.7|6116.9|6117.8|6116|85
1716354900000|2024-05-22 05:15:00|6117.8|6116|6120.8|6119|6123|6120.8|6117.3|6115.5|132
1716355200000|2024-05-22 05:20:00|6120.7|6118.9|6121.3|6119.5|6123.9|6122|6120.3|6118.5|154
1716355500000|2024-05-22 05:25:00|6121.4|6119.6|6124.7|6122.9|6124.7|6122.9|6121.3|6119.5|137
1716355800000|2024-05-22 05:30:00|6124.6|6122.8|6127.2|6125.4|6128.2|6126.4|6124.4|6122.6|210
1716356100000|2024-05-22 05:35:00|6127.1|6125.3|6127.9|6126.1|6128.1|6126.3|6125.7|6123.9|131
1716356400000|2024-05-22 05:40:00|6127.6|6125.8|6127.3|6125.5|6128.3|6126.5|6127.2|6125.4|123
1716356700000|2024-05-22 05:45:00|6127.4|6125.6|6128.3|6126.5|6129.1|6127.3|6127.3|6125.5|117
1716357000000|2024-05-22 05:50:00|6128.2|6126.4|6128.9|6127.1|6129.5|6127.7|6127.4|6125.6|120
1716357300000|2024-05-22 05:55:00|6128.8|6127|6129.6|6127.8|6129.7|6127.9|6127.7|6125.9|117
1716357600000|2024-05-22 06:00:00|6129.9|6128.1|6129.4|6127.6|6131.6|6129.1|6128.9|6127.1|326
1716357900000|2024-05-22 06:05:00|6129.6|6127.8|6125.9|6124.1|6129.9|6128.1|6125.8|6124|200
1716358200000|2024-05-22 06:10:00|6126.3|6124.5|6125.7|6123.9|6126.8|6125|6125|6123.2|207
1716358500000|2024-05-22 06:15:00|6125.9|6124.1|6125.3|6123.5|6126.3|6124.5|6124.3|6122.5|194
1716358800000|2024-05-22 06:20:00|6125.2|6123.4|6124.4|6122.6|6126.1|6124.3|6124.1|6122.3|183
1716359100000|2024-05-22 06:25:00|6124.3|6122.5|6122.5|6120.7|6124.6|6122.8|6121.8|6120|192
1716359400000|2024-05-22 06:30:00|6122.4|6120.6|6121.5|6119.7|6124.3|6122.5|6120.3|6118.5|257
1716359700000|2024-05-22 06:35:00|6121.4|6119.6|6121.8|6120|6122.9|6121.1|6120.6|6118.8|181
1716360000000|2024-05-22 06:40:00|6121.7|6119.9|6117.2|6115.4|6121.7|6119.9|6116.8|6115|227
1716360300000|2024-05-22 06:45:00|6117|6115.2|6120.4|6118.6|6120.5|6118.7|6116.4|6114.6|248
1716360600000|2024-05-22 06:50:00|6120.3|6118.5|6118|6116.2|6123.4|6121.6|6117.9|6116.1|180
1716360900000|2024-05-22 06:55:00|6117.9|6116.1|6119|6117.2|6119.2|6117.4|6117.8|6116|143
1716361200000|2024-05-22 07:00:00|6119.1|6117.3|6116.9|6115.1|6119.1|6117.3|6115.8|6114|240
1716361500000|2024-05-22 07:05:00|6116.8|6115|6113.6|6111.8|6116.9|6115.1|6112.3|6110.5|247
1716361800000|2024-05-22 07:10:00|6113.7|6111.9|6112.8|6111|6114.1|6112.3|6112.5|6110.7|201
1716362100000|2024-05-22 07:15:00|6112.9|6111.1|6112.8|6111|6114.3|6112.5|6112.4|6110.6|202
1716362400000|2024-05-22 07:20:00|6112.7|6110.9|6112.3|6110.5|6113.5|6111.7|6111.3|6109.5|198
1716362700000|2024-05-22 07:25:00|6112|6110.2|6111.9|6110.1|6113.3|6111.5|6111.4|6109.6|150
1716363000000|2024-05-22 07:30:00|6111.8|6110|6115|6113.2|6115.1|6113.3|6110.6|6108.8|187
1716363300000|2024-05-22 07:35:00|6115.1|6113.3|6116.7|6114.9|6116.8|6115|6114.3|6112.5|108
1716363600000|2024-05-22 07:40:00|6116.8|6115|6118.8|6117|6119|6117.2|6116.7|6114.9|178
1716363900000|2024-05-22 07:45:00|6118.4|6116.6|6117.5|6115.7|6118.5|6116.7|6116.8|6115|123
1716364200000|2024-05-22 07:50:00|6117.6|6115.8|6117.6|6115.8|6119.1|6117.3|6117.2|6115.4|166
1716364500000|2024-05-22 07:55:00|6117.5|6115.7|6118.3|6116.5|6118.5|6116.7|6115.4|6113.6|165
1716364800000|2024-05-22 08:00:00|6118.2|6116.4|6119.4|6117.6|6119.8|6118|6116.8|6115|177
1716365100000|2024-05-22 08:05:00|6119.3|6117.5|6118.9|6117.1|6119.5|6117.7|6117.9|6116.1|183
1716365400000|2024-05-22 08:10:00|6118.8|6117|6118.4|6116.6|6119.3|6117.5|6117.5|6115.7|129
1716365700000|2024-05-22 08:15:00|6118.5|6116.7|6115.4|6113.6|6118.9|6117.1|6115.4|6113.6|129
1716366000000|2024-05-22 08:20:00|6115.3|6113.5|6115.3|6113.5|6115.6|6113.8|6114.3|6112.5|92
1716366300000|2024-05-22 08:25:00|6115|6113.2|6113.2|6111.4|6115.4|6113.6|6112.3|6110.5|153
1716366600000|2024-05-22 08:30:00|6113|6111.2|6115.4|6113.6|6116|6114.2|6112.9|6111.1|176
1716366900000|2024-05-22 08:35:00|6115.3|6113.5|6115|6113.2|6115.6|6113.8|6113.3|6111.5|175
1716367200000|2024-05-22 08:40:00|6115.1|6113.3|6115.6|6113.8|6115.9|6114.1|6114.3|6112.5|151
1716367500000|2024-05-22 08:45:00|6115.7|6113.9|6117.8|6116|6117.8|6116|6114.8|6113|117
1716367800000|2024-05-22 08:50:00|6118.1|6116.3|6118.2|6116.4|6119.7|6117.9|6118.1|6116.3|122
1716368100000|2024-05-22 08:55:00|6118.1|6116.3|6115.4|6113.6|6118.1|6116.3|6114.5|6112.7|136
1716368400000|2024-05-22 09:00:00|6115.5|6113.7|6114.7|6112.9|6116|6114.2|6114.2|6112.4|145
1716368700000|2024-05-22 09:05:00|6114.6|6112.8|6114.5|6112.7|6115.9|6114.1|6113.6|6111.8|143
1716369000000|2024-05-22 09:10:00|6114.4|6112.6|6112.2|6110.4|6114.5|6112.7|6111.8|6110|170
1716369300000|2024-05-22 09:15:00|6112.3|6110.5|6110.9|6109.1|6112.6|6110.8|6110.6|6108.8|170
1716369600000|2024-05-22 09:20:00|6111.1|6109.3|6112.2|6110.4|6112.4|6110.6|6110.1|6108.3|146
1716369900000|2024-05-22 09:25:00|6112.3|6110.5|6113.3|6111.5|6113.3|6111.5|6110.4|6108.6|132
1716370200000|2024-05-22 09:30:00|6113.2|6111.4|6113.4|6111.6|6114.6|6112.8|6112.5|6110.7|144
1716370500000|2024-05-22 09:35:00|6113.3|6111.5|6113.1|6111.3|6113.7|6111.9|6111.9|6110.1|135
1716370800000|2024-05-22 09:40:00|6113|6111.2|6114.9|6113.1|6114.9|6113.1|6112.4|6110.6|163
1716371100000|2024-05-22 09:45:00|6115|6113.2|6117.7|6115.9|6117.9|6116.1|6114.9|6113.1|118
1716371400000|2024-05-22 09:50:00|6117.8|6116|6117.4|6115.6|6118.3|6116.5|6116.4|6114.6|87
1716371700000|2024-05-22 09:55:00|6117.3|6115.5|6120.8|6119|6121.2|6119.4|6117.2|6115.4|140
1716372000000|2024-05-22 10:00:00|6120.7|6118.9|6123.2|6121.4|6124.3|6122.5|6120.7|6118.9|136
1716372300000|2024-05-22 10:05:00|6123.3|6121.5|6124.7|6122.9|6124.8|6123|6123.3|6121.5|112
1716372600000|2024-05-22 10:10:00|6124.6|6122.8|6125.1|6123.3|6125.1|6123.3|6123.8|6122|102
1716372900000|2024-05-22 10:15:00|6124.9|6123.1|6125.2|6123.4|6125.8|6124|6124.2|6122.4|77
1716373200000|2024-05-22 10:20:00|6125.3|6123.5|6125.2|6123.4|6125.7|6123.9|6124.3|6122.5|115
1716373500000|2024-05-22 10:25:00|6125.3|6123.5|6122.8|6121|6125.3|6123.5|6122.3|6120.5|152
1716373800000|2024-05-22 10:30:00|6122.7|6120.9|6121.8|6120|6123.7|6121.9|6121.2|6119.4|130
1716374100000|2024-05-22 10:35:00|6122|6120.2|6121.7|6119.9|6122.3|6120.5|6121|6119.2|138
1716374400000|2024-05-22 10:40:00|6121.8|6120|6122.8|6121|6123.6|6121.8|6121.7|6119.9|99
1716374700000|2024-05-22 10:45:00|6122.7|6120.9|6122.3|6120.5|6123.3|6121|6121.5|6119.7|105
1716375000000|2024-05-22 10:50:00|6122.2|6120.4|6121.8|6120|6122.6|6120.8|6121.2|6119.4|96
1716375300000|2024-05-22 10:55:00|6121.7|6119.9|6121.7|6119.9|6122.5|6120.7|6120.8|6119|146
1716375600000|2024-05-22 11:00:00|6121.8|6120|6120.5|6118.7|6122.6|6120.8|6119.7|6117.9|172
1716375900000|2024-05-22 11:05:00|6120.6|6118.8|6118.4|6116.6|6121.1|6119.3|6118.3|6116.5|137
1716376200000|2024-05-22 11:10:00|6118.5|6116.7|6116.5|6114.7|6118.7|6116.9|6116.2|6114.4|150
1716376500000|2024-05-22 11:15:00|6116.6|6114.8|6117.3|6115.5|6117.6|6115.8|6116.5|6114.7|127
1716376800000|2024-05-22 11:20:00|6117.4|6115.6|6118.9|6117.1|6119.6|6117.8|6117.2|6115.4|139
1716377100000|2024-05-22 11:25:00|6118.8|6117|6118.6|6116.8|6119.6|6117.8|6118.1|6116.3|153
1716377400000|2024-05-22 11:30:00|6118.7|6116.9|6114|6112.2|6118.7|6116.9|6113.5|6111.7|158
1716377700000|2024-05-22 11:35:00|6114.1|6112.3|6110|6108.2|6114.7|6112.9|6110|6108.2|236
1716378000000|2024-05-22 11:40:00|6110.1|6108.3|6107.5|6105.7|6110.6|6108.8|6107.2|6105.4|252
1716378300000|2024-05-22 11:45:00|6107.6|6105.8|6109.1|6107.3|6109.7|6107.9|6106.1|6104.3|256
1716378600000|2024-05-22 11:50:00|6109|6107.2|6107.5|6105.7|6109.6|6107.8|6107|6105.2|208
1716378900000|2024-05-22 11:55:00|6107.6|6105.8|6109.3|6107.5|6109.8|6108|6105.6|6103.8|167
1716379200000|2024-05-22 12:00:00|6109.2|6107.4|6108.5|6106.7|6111.6|6109.8|6108.4|6106.6|295
1716379500000|2024-05-22 12:05:00|6108.4|6106.6|6111.1|6109.3|6111.7|6109.9|6108.1|6106.3|231
1716379800000|2024-05-22 12:10:00|6111|6109.2|6109.6|6107.8|6111|6109.2|6108.8|6107|266
1716380100000|2024-05-22 12:15:00|6109.5|6107.7|6111|6109.2|6112.1|6110.3|6109.5|6107.7|296
1716380400000|2024-05-22 12:20:00|6110.8|6109|6113|6111.2|6113.7|6111.9|6110|6108.2|249
1716380700000|2024-05-22 12:25:00|6113.1|6111.3|6114.6|6112.8|6115.2|6113.4|6112.6|6110.8|195
1716381000000|2024-05-22 12:30:00|6114.5|6112.7|6111.6|6109.8|6115.6|6113.8|6111|6109.2|256
1716381300000|2024-05-22 12:35:00|6111.5|6109.7|6112.2|6110.4|6112.8|6111|6110.2|6108.4|190
1716381600000|2024-05-22 12:40:00|6112.1|6110.3|6111|6109.2|6112.7|6110.9|6110.8|6109|187
1716381900000|2024-05-22 12:45:00|6110.9|6109.1|6113.1|6111.3|6113.7|6111.9|6110.6|6108.8|171
1716382200000|2024-05-22 12:50:00|6113|6111.2|6114.7|6112.9|6115.1|6113.3|6111.7|6109.9|217
1716382500000|2024-05-22 12:55:00|6114.6|6112.8|6113.7|6111.9|6115|6113.2|6113.1|6111.3|170
1716382800000|2024-05-22 13:00:00|6113.8|6112|6115.5|6113.7|6116.1|6114.3|6113.8|6112|221
1716383100000|2024-05-22 13:05:00|6115.6|6113.8|6115.9|6114.1|6116.2|6114.4|6114.7|6112.9|206
1716383400000|2024-05-22 13:10:00|6115.8|6114|6115.9|6114.1|6116.6|6114.8|6114.7|6112.9|189
1716383700000|2024-05-22 13:15:00|6116|6114.2|6117.2|6115.4|6117.6|6115.8|6115|6113.2|250
1716384000000|2024-05-22 13:20:00|6117.3|6115.5|6120.4|6118.6|6120.4|6118.6|6117|6115.2|212
1716384300000|2024-05-22 13:25:00|6120.3|6118.5|6120.3|6118.5|6121.2|6119.4|6120|6118.2|194
1716384600000|2024-05-22 13:30:00|6120.4|6118.6|6118.4|6116.6|6120.6|6118.8|6116.6|6114.8|351
1716384900000|2024-05-22 13:35:00|6118.5|6116.7|6119.9|6118.1|6120.5|6118.7|6117.9|6116.1|254
1716385200000|2024-05-22 13:40:00|6120|6118.2|6119.7|6117.9|6123|6121.2|6119.5|6117.7|261
1716385500000|2024-05-22 13:45:00|6119.6|6117.8|6119|6117.2|6120.5|6118.7|6118.2|6116.4|253
1716385800000|2024-05-22 13:50:00|6119.1|6117.3|6121|6119.2|6121.7|6119.9|6119.1|6117.3|202
1716386100000|2024-05-22 13:55:00|6120.9|6119.1|6120.5|6117.5|6121|6119.2|6118.9|6117.1|194
1716386400000|2024-05-22 14:00:00|6120.6|6117.6|6117.1|6115.3|6120.7|6118.8|6116.7|6114.9|294
1716386700000|2024-05-22 14:05:00|6117|6115.2|6112.9|6111.1|6118.3|6116.5|6112.6|6110.8|303
1716387000000|2024-05-22 14:10:00|6113|6111.2|6115.6|6113.8|6116.4|6114.6|6112.9|6111.1|282
1716387300000|2024-05-22 14:15:00|6115.5|6113.7|6114.6|6112.8|6116.5|6114.7|6114|6112.2|208
1716387600000|2024-05-22 14:20:00|6114.5|6112.7|6111.1|6109.3|6117.5|6115.7|6110.6|6108.8|304
1716387900000|2024-05-22 14:25:00|6111.2|6109.4|6111.1|6109.3|6112.4|6110.6|6109.7|6107.9|302
1716388200000|2024-05-22 14:30:00|6111.2|6109.4|6111|6109.2|6112.1|6110.3|6108.1|6106.3|266
1716388500000|2024-05-22 14:35:00|6110.9|6109.1|6111.9|6110.1|6112.1|6110.3|6109.5|6107.7|270
1716388800000|2024-05-22 14:40:00|6111.8|6110|6111.5|6109.7|6114.5|6112.7|6111.1|6109.3|239
1716389100000|2024-05-22 14:45:00|6111.6|6109.8|6116.3|6114.5|6116.5|6114.7|6111.6|6109.8|279
1716389400000|2024-05-22 14:50:00|6116.4|6114.6|6110.6|6108.8|6117.6|6115.8|6110.5|6108.7|311
1716389700000|2024-05-22 14:55:00|6110.8|6109|6109.1|6107.3|6111.6|6109.8|6108.6|6106.8|345
1716390000000|2024-05-22 15:00:00|6109|6107.2|6111.4|6109.6|6112|6110.2|6108.9|6107.1|282
1716390300000|2024-05-22 15:05:00|6111.3|6109.5|6111.7|6109.9|6112.4|6110.6|6110.4|6108.6|217
1716390600000|2024-05-22 15:10:00|6111.9|6110.1|6112.6|6110.8|6113.6|6111.8|6111.9|6110.1|194
1716390900000|2024-05-22 15:15:00|6112.7|6110.9|6108.9|6107.1|6112.7|6110.9|6108.6|6106.8|174
1716391200000|2024-05-22 15:20:00|6109|6107.2|6105.9|6104.1|6110.1|6108.3|6105.1|6103.3|217
1716391500000|2024-05-22 15:25:00|6106.1|6104.3|6107.1|6105.3|6107.5|6105.7|6105.3|6103.5|166
1716391800000|2024-05-22 15:30:00|6107|6105.2|6106.6|6104.8|6108|6106.2|6105.8|6104|186
1716392100000|2024-05-22 15:35:00|6106.7|6104.9|6106.4|6104.6|6107.7|6105.9|6105.3|6103.5|177
1716392400000|2024-05-22 15:40:00|6106.5|6104.7|6107.4|6105.6|6108.1|6106.3|6106.4|6104.6|155
1716392700000|2024-05-22 15:45:00|6107.5|6105.7|6106.1|6104.3|6107.7|6105.9|6106.1|6104.3|109
1716393000000|2024-05-22 15:50:00|6106|6104.2|6103.9|6102.1|6106.1|6104.3|6103.1|6101.3|177
1716393300000|2024-05-22 15:55:00|6104|6102.2|6105.6|6103.8|6105.6|6103.8|6103.2|6101.4|132
1716393600000|2024-05-22 16:00:00|6105.7|6103.9|6105.2|6103.4|6106.2|6104.4|6105.2|6103.4|155
1716393900000|2024-05-22 16:05:00|6105.1|6103.3|6107.8|6106|6108.3|6106.5|6105.1|6103.3|136
1716394200000|2024-05-22 16:10:00|6107.7|6105.9|6107.1|6105.3|6108|6106.2|6106.2|6104.4|123
1716394500000|2024-05-22 16:15:00|6107|6105.2|6111|6109.2|6111|6109.2|6107|6105.2|147
1716394800000|2024-05-22 16:20:00|6110.9|6109.1|6111.5|6109.7|6111.6|6109.8|6109.6|6107.8|170
1716395100000|2024-05-22 16:25:00|6111.4|6109.6|6110.1|6108.3|6111.6|6109.8|6109.6|6107.8|131
1716395400000|2024-05-22 16:30:00|6110|6108.2|6109.6|6107.8|6110.3|6108.5|6108|6106.2|168
1716395700000|2024-05-22 16:35:00|6109.5|6107.7|6110.4|6108.6|6110.6|6108.8|6109|6107.2|157
1716396000000|2024-05-22 16:40:00|6110.5|6108.7|6111.3|6109.5|6111.4|6109.6|6110.2|6108.4|144
1716396300000|2024-05-22 16:45:00|6111.4|6109.6|6109.8|6108|6111.8|6110|6109.5|6107.7|143
1716396600000|2024-05-22 16:50:00|6109.7|6107.9|6110.1|6108.3|6110.8|6109|6109.3|6107.5|147
1716396900000|2024-05-22 16:55:00|6110.2|6108.4|6109.3|6107.5|6110.7|6108.9|6109.3|6107.5|148
1716397200000|2024-05-22 17:00:00|6109.4|6107.6|6108.8|6107|6110.2|6108.4|6108.3|6106.5|173
1716397500000|2024-05-22 17:05:00|6108.9|6107.1|6110.2|6108.4|6110.8|6109|6108.8|6107|168
1716397800000|2024-05-22 17:10:00|6110.1|6108.3|6109.8|6108|6110.6|6108.8|6109.4|6107.6|124
1716398100000|2024-05-22 17:15:00|6109.7|6107.9|6108.3|6106.5|6110.1|6108.3|6108.3|6106.5|111
1716398400000|2024-05-22 17:20:00|6108.2|6106.4|6107.6|6105.8|6108.3|6106.5|6106.6|6104.8|144
1716398700000|2024-05-22 17:25:00|6107.5|6105.7|6107.1|6105.3|6108.1|6106.3|6106.8|6105|162
1716399000000|2024-05-22 17:30:00|6107|6105.2|6105.1|6103.3|6107.2|6105.4|6104.5|6102.7|142
1716399300000|2024-05-22 17:35:00|6105.2|6103.4|6102.3|6100.5|6105.2|6103.4|6101.4|6099.6|199
1716399600000|2024-05-22 17:40:00|6102.2|6100.4|6099.7|6097.9|6103.6|6101.8|6099.3|6097.5|238
1716399900000|2024-05-22 17:45:00|6099.6|6097.8|6102.3|6100.5|6103.3|6101.5|6099.6|6097.8|155
1716400200000|2024-05-22 17:50:00|6102.2|6100.4|6100.2|6098.4|6102.7|6100.9|6099.9|6098.1|193
1716400500000|2024-05-22 17:55:00|6100.3|6098.5|6102|6099|6102.1|6099.3|6099.7|6097.9|175
1716400800000|2024-05-22 18:00:00|6102.9|6098.9|6096|6094.2|6102.9|6099.5|6092.1|6090.3|498
1716401100000|2024-05-22 18:05:00|6095.9|6094.1|6096.9|6095.1|6098.9|6097.1|6095.9|6094.1|341
1716401400000|2024-05-22 18:10:00|6096.8|6095|6094.4|6092.6|6097.4|6095.6|6093.4|6091.6|336
1716401700000|2024-05-22 18:15:00|6094.5|6092.7|6091.7|6089.9|6095.1|6093.3|6091.1|6089.3|273
1716402000000|2024-05-22 18:20:00|6091.6|6089.8|6089.7|6087.9|6092.2|6090.4|6087.4|6085.6|331
1716402300000|2024-05-22 18:25:00|6089.8|6088|6085.2|6083.4|6089.9|6088.1|6084.1|6082.3|279
1716402600000|2024-05-22 18:30:00|6085.1|6083.3|6085.2|6083.4|6086.6|6084.8|6084.8|6083|295
1716402900000|2024-05-22 18:35:00|6085.1|6083.3|6086.4|6084.6|6088|6086.2|6085|6083.2|279
1716403200000|2024-05-22 18:40:00|6086.3|6084.5|6086.8|6085|6088.9|6087.1|6085.7|6083.9|208
1716403500000|2024-05-22 18:45:00|6086.7|6084.9|6090|6088.2|6090.1|6088.3|6086.3|6084.5|198
1716403800000|2024-05-22 18:50:00|6090.1|6088.3|6088.2|6086.4|6090.3|6088.5|6087.2|6085.4|171
1716404100000|2024-05-22 18:55:00|6088.3|6086.5|6087.4|6084.4|6088.7|6086.9|6086.8|6084.3|194
1716404400000|2024-05-22 19:00:00|6087.3|6084.3|6087.8|6086|6088.7|6086.9|6086.6|6084.3|167
1716404700000|2024-05-22 19:05:00|6087.9|6086.1|6086.7|6084.9|6088.1|6086.3|6086.4|6084.6|119
1716405000000|2024-05-22 19:10:00|6086.8|6085|6085.8|6084|6086.8|6085|6085.8|6084|119
1716405300000|2024-05-22 19:15:00|6085.7|6083.9|6084.4|6082.6|6086.3|6084.5|6084.4|6082.6|148
1716405600000|2024-05-22 19:20:00|6084.5|6082.7|6085.7|6083.9|6086.1|6084.3|6084.5|6082.7|159
1716405900000|2024-05-22 19:25:00|6085.8|6084|6085.6|6083.8|6086.2|6084.4|6083.9|6082.1|108
1716406200000|2024-05-22 19:30:00|6085.7|6083.9|6089.1|6087.3|6089.2|6087.4|6085.6|6083.8|136
1716406500000|2024-05-22 19:35:00|6089|6087.2|6089.2|6087.4|6090.1|6088.3|6088.8|6087|184
1716406800000|2024-05-22 19:40:00|6089.3|6087.5|6088.3|6086.5|6089.8|6088|6087.7|6085.9|165
1716407100000|2024-05-22 19:45:00|6088.2|6086.4|6089.2|6087.4|6089.4|6087.6|6088.2|6086.4|132
1716407400000|2024-05-22 19:50:00|6088.9|6087.1|6090.3|6088.5|6090.4|6088.6|6088.5|6086.7|114
1716407700000|2024-05-22 19:55:00|6090.4|6088.6|6092.7|6090.9|6092.7|6090.9|6090.4|6088.6|208
1716408000000|2024-05-22 20:00:00|6092.6|6090.8|6094.6|6092.8|6094.8|6093|6092.3|6090.5|165
1716408300000|2024-05-22 20:05:00|6094.5|6092.7|6093.9|6092.1|6094.8|6093|6093.8|6092|114
1716408600000|2024-05-22 20:10:00|6094|6092.2|6094|6092.2|6094.3|6092.5|6093.7|6091.9|66
1716408900000|2024-05-22 20:15:00|6094.1|6092.3|6093.9|6092.1|6094.7|6092.9|6093.8|6092|71
1716409200000|2024-05-22 20:20:00|6094|6092.2|6095.7|6093.9|6096.3|6094.5|6093.2|6091.4|214
1716409500000|2024-05-22 20:25:00|6095.8|6094|6095.8|6094|6096.3|6094.5|6095.7|6093.9|93
1716409800000|2024-05-22 20:30:00|6095.7|6093.9|6095.3|6093.5|6095.8|6094|6095.3|6093.5|42
1716410100000|2024-05-22 20:35:00|6095.2|6093.4|6096.1|6094.3|6096.2|6094.4|6095.2|6093.4|20
1716410400000|2024-05-22 20:40:00|6096|6094.2|6096.1|6094.3|6096.2|6094.4|6095.6|6093.8|63
1716410700000|2024-05-22 20:45:00|6096.2|6094.4|6096.7|6094.9|6096.8|6095|6096.1|6094.3|62
1716411000000|2024-05-22 20:50:00|6096.6|6094.8|6098.4|6095.4|6098.4|6095.8|6096.6|6094.8|43
1716411300000|2024-05-22 20:55:00|6099.2|6094.4|6099.1|6094.3|6099.3|6094.9|6098.4|6094.1|69
1716411600000|2024-05-22 21:00:00|6098.2|6092.4|6096.2|6090.4|6099.5|6093.7|6095.2|6089.4|38
1716411900000|2024-05-22 21:05:00|6096.1|6090.3|6097.3|6091.5|6097.8|6092.6|6095.8|6090.3|50
1716412200000|2024-05-22 21:10:00|6097.1|6091.3|6096.8|6091.8|6097.4|6092.3|6096.5|6090.7|63
1716412500000|2024-05-22 21:15:00|6096.9|6092|6097.5|6092.7|6098|6093.2|6096.8|6091.4|105
1716412800000|2024-05-22 21:20:00|6097.6|6092.8|6097.2|6092.4|6097.8|6092.8|6096.8|6091.7|58
1716413100000|2024-05-22 21:25:00|6097.1|6092.3|6097.3|6092.5|6097.9|6092.8|6096.9|6091.8|53
1716413400000|2024-05-22 21:30:00|6097.4|6092.6|6096.8|6091|6097.6|6092.8|6096.7|6090.9|84
1716413700000|2024-05-22 21:35:00|6096.9|6091.1|6096.4|6090.7|6096.9|6091.6|6095.8|6090.6|78
1716414000000|2024-05-22 21:40:00|6096.7|6090.8|6097.2|6091.4|6097.2|6091.5|6096.4|6090.6|55
1716414300000|2024-05-22 21:45:00|6097.1|6091.6|6097|6091.5|6097.3|6092|6096.8|6091.2|59
1716414600000|2024-05-22 21:50:00|6097.1|6091.4|6097.1|6092.1|6097.4|6092.3|6097.1|6091.4|53
1716414900000|2024-05-22 21:55:00|6097|6091.8|6097.2|6091.8|6097.3|6092.5|6096.6|6091.2|117
1716415200000|2024-05-22 22:00:00|6097|6091.7|6099.4|6094.6|6101.1|6096.3|6096.9|6091.3|94
1716415500000|2024-05-22 22:05:00|6098.5|6095.5|6096.6|6093.6|6098.5|6095.5|6096.1|6093.5|37
1716415800000|2024-05-22 22:10:00|6096.7|6093.7|6097.4|6094.4|6097.4|6094.4|6096.4|6093.4|31
1716416100000|2024-05-22 22:15:00|6097.6|6094.6|6098.5|6095.5|6098.5|6095.8|6097.6|6094.6|35
1716416400000|2024-05-22 22:20:00|6098.4|6095.4|6097.8|6096|6098.9|6096|6097.7|6095.1|45
1716416700000|2024-05-22 22:25:00|6097.7|6095.9|6099.2|6096.2|6099.5|6096.5|6097.7|6095.4|48
1716417000000|2024-05-22 22:30:00|6099.3|6096.3|6099.3|6096.3|6099.9|6097|6098.7|6095.9|70
1716417300000|2024-05-22 22:35:00|6098.6|6096.8|6099.3|6097.5|6099.4|6097.5|6098.4|6096.4|37
1716417600000|2024-05-22 22:40:00|6099.2|6097.4|6099.7|6096.7|6100|6098.2|6099.1|6096.4|49
1716417900000|2024-05-22 22:45:00|6099.6|6096.6|6105|6102|6105|6102|6099.5|6096.5|127
1716418200000|2024-05-22 22:50:00|6104.9|6101.9|6104.8|6101.8|6105.1|6102.1|6103.3|6100.9|62
1716418500000|2024-05-22 22:55:00|6104.7|6101.7|6106.5|6103.5|6107|6104|6104.6|6101.6|135
1716418800000|2024-05-22 23:00:00|6106.6|6103.6|6104.2|6102.4|6106.9|6104.1|6103.9|6102.1|93
1716419100000|2024-05-22 23:05:00|6104.3|6102.5|6105.3|6103.5|6106.1|6104.3|6104.3|6102.5|53
1716419400000|2024-05-22 23:10:00|6105.4|6103.6|6102.9|6099.9|6105.4|6103.6|6102.8|6099.8|72
1716419700000|2024-05-22 23:15:00|6103|6100|6103.3|6101.5|6103.5|6101.7|6102.7|6099.7|29
1716420000000|2024-05-22 23:20:00|6103.2|6101.4|6104.3|6101.3|6104.4|6101.7|6103.2|6100.8|33
1716420300000|2024-05-22 23:25:00|6104.4|6101.4|6104.5|6102.7|6105|6102.8|6104|6101.3|40
1716420600000|2024-05-22 23:30:00|6104.4|6102.6|6104.4|6102.6|6104.8|6103|6104.1|6102.3|28
1716420900000|2024-05-22 23:35:00|6104.5|6102.7|6103.9|6100.9|6105.3|6103.5|6103.3|6100.8|41
1716421200000|2024-05-22 23:40:00|6103.3|6101.5|6103.9|6102.1|6104|6102.2|6102.7|6100.7|40
1716421500000|2024-05-22 23:45:00|6103.8|6102|6104.4|6101.4|6104.5|6102.1|6103.3|6101.1|41
1716421800000|2024-05-22 23:50:00|6104.3|6101.3|6100.9|6099.1|6104.3|6101.7|6100.8|6099|84
1716422100000|2024-05-22 23:55:00|6100.8|6099|6100.4|6098.6|6101.1|6099.3|6100.2|6098.4|101
1716422400000|2024-05-23 00:00:00|6100.5|6098.7|6103.8|6102|6103.8|6102|6099.8|6098|212
1716422700000|2024-05-23 00:05:00|6103.9|6102.1|6107.3|6105.5|6107.7|6105.9|6102.8|6101|203
1716423000000|2024-05-23 00:10:00|6107.2|6105.4|6108.3|6106.5|6109.1|6107.3|6106.7|6104.9|178
1716423300000|2024-05-23 00:15:00|6108.2|6106.4|6109.8|6108|6110|6108.2|6107.4|6105.6|161
1716423600000|2024-05-23 00:20:00|6109.9|6108.1|6109.3|6107.5|6110.9|6109.1|6109|6107.2|127
1716423900000|2024-05-23 00:25:00|6109.1|6107.3|6109.3|6107.5|6110.3|6108.5|6108.8|6107|115
1716424200000|2024-05-23 00:30:00|6109.2|6107.4|6108.9|6107.1|6109.8|6108|6108.3|6106.5|119
1716424500000|2024-05-23 00:35:00|6108.8|6107|6108|6106.2|6110.3|6108.5|6107.9|6106.1|76
1716424800000|2024-05-23 00:40:00|6108.3|6106.5|6106.8|6105|6108.4|6106.6|6106.7|6104.9|128
1716425100000|2024-05-23 00:45:00|6106.9|6105.1|6108.2|6106.4|6108.9|6107.1|6106.9|6105.1|166
1716425400000|2024-05-23 00:50:00|6108.1|6106.3|6106.8|6105|6108.1|6106.3|6106|6104.2|155
1716425700000|2024-05-23 00:55:00|6106.7|6104.9|6104.9|6103.1|6106.7|6104.9|6104.2|6102.4|173
1716426000000|2024-05-23 01:00:00|6104.8|6103|6106.9|6105.1|6106.9|6105.1|6103.2|6101.4|192
1716426300000|2024-05-23 01:05:00|6107|6105.2|6109.7|6107.9|6109.8|6108|6106.9|6105.1|181
1716426600000|2024-05-23 01:10:00|6109.8|6108|6106.9|6105.1|6109.8|6108|6105.7|6103.9|266
1716426900000|2024-05-23 01:15:00|6106.8|6105|6103.3|6101.5|6108.7|6106.9|6102.9|6101.1|273
1716427200000|2024-05-23 01:20:00|6103.4|6101.6|6107.9|6106.1|6107.9|6106.1|6102.8|6101|249
1716427500000|2024-05-23 01:25:00|6108|6106.2|6105.7|6103.9|6108.5|6106.7|6105.3|6103.5|221
1716427800000|2024-05-23 01:30:00|6105.4|6103.6|6106.8|6105|6107.4|6105.6|6103.9|6102.1|292
1716428100000|2024-05-23 01:35:00|6106.7|6104.9|6107.9|6106.1|6110.7|6108.9|6106.6|6104.8|220
1716428400000|2024-05-23 01:40:00|6107.8|6106|6109.9|6108.1|6110.5|6108.7|6107.5|6105.7|223
1716428700000|2024-05-23 01:45:00|6109.8|6108|6112.3|6110.5|6113.3|6111.5|6109.4|6107.6|165
1716429000000|2024-05-23 01:50:00|6112.2|6110.4|6113.4|6111.6|6113.4|6111.6|6111.9|6110.1|118
1716429300000|2024-05-23 01:55:00|6113.3|6111.5|6110.9|6109.1|6113.9|6112.1|6110.8|6109|155
1716429600000|2024-05-23 02:00:00|6110.8|6109|6109.8|6108|6110.9|6109.1|6109.8|6108|187
1716429900000|2024-05-23 02:05:00|6109.7|6107.9|6107.9|6106.1|6109.7|6107.9|6106.3|6104.5|138
1716430200000|2024-05-23 02:10:00|6107.8|6106|6106.3|6104.5|6108.1|6106.3|6105.3|6103.5|100
1716430500000|2024-05-23 02:15:00|6106.2|6104.4|6103.3|6101.5|6106.8|6105|6103.3|6101.5|120
1716430800000|2024-05-23 02:20:00|6103.7|6101.9|6106.4|6104.6|6106.8|6105|6103.7|6101.9|111
1716431100000|2024-05-23 02:25:00|6106.3|6104.5|6106.4|6104.6|6107.4|6105.6|6105.3|6103.5|152
1716431400000|2024-05-23 02:30:00|6106.3|6104.5|6105.9|6104.1|6107.3|6105.5|6104.8|6102.7|174
1716431700000|2024-05-23 02:35:00|6105.8|6104|6108.4|6106.6|6108.6|6106.8|6105.1|6103.3|143
1716432000000|2024-05-23 02:40:00|6108.5|6106.7|6111.1|6109.3|6111.9|6110.1|6108.4|6106.6|149
1716432300000|2024-05-23 02:45:00|6110.9|6109.1|6111.8|6110|6113.3|6111.5|6110.8|6109|159
1716432600000|2024-05-23 02:50:00|6111.6|6109.8|6109.8|6108|6111.6|6109.8|6109.8|6108|85
1716432900000|2024-05-23 02:55:00|6109.9|6108.1|6111.1|6109.3|6111.5|6109.7|6109.4|6107.6|160
1716433200000|2024-05-23 03:00:00|6111.3|6109.5|6112.5|6110.7|6112.8|6111|6109.6|6107.8|164
1716433500000|2024-05-23 03:05:00|6112.4|6110.6|6115.1|6113.3|6115.7|6113.9|6112.4|6110.6|179
1716433800000|2024-05-23 03:10:00|6115.2|6113.4|6116.3|6114.5|6116.6|6114.8|6115|6113.2|114
1716434100000|2024-05-23 03:15:00|6116.4|6114.6|6115.8|6114|6118.3|6116.5|6115.4|6113.6|125
1716434400000|2024-05-23 03:20:00|6115.5|6113.7|6115.8|6114|6115.9|6114.1|6114.9|6113.1|85
1716434700000|2024-05-23 03:25:00|6115.9|6114.1|6114.7|6112.9|6116.3|6114.5|6114.7|6112.9|82
1716435000000|2024-05-23 03:30:00|6114.8|6113|6115.4|6113.6|6116.6|6114.8|6113.3|6111.5|132
1716435300000|2024-05-23 03:35:00|6115.5|6113.7|6117.8|6116|6118.8|6117|6115.4|6113.6|118
1716435600000|2024-05-23 03:40:00|6117.9|6116.1|6119.9|6118.1|6120.7|6118.9|6117.9|6116.1|90
1716435900000|2024-05-23 03:45:00|6120|6118.2|6120.3|6118.5|6120.8|6119|6119.9|6118.1|83
1716436200000|2024-05-23 03:50:00|6120.4|6118.6|6121|6119.2|6121.2|6119.4|6120|6118.2|85
1716436500000|2024-05-23 03:55:00|6121.1|6119.3|6120.8|6119|6121.1|6119.3|6120.1|6118.3|97
1716436800000|2024-05-23 04:00:00|6120.7|6118.9|6121.3|6119.5|6123|6121.2|6120.4|6118.6|137
1716437100000|2024-05-23 04:05:00|6121.4|6119.6|6122.8|6121|6122.8|6121|6121|6119.2|79
1716437400000|2024-05-23 04:10:00|6122.9|6121.1|6121.8|6120|6122.9|6121.1|6121.3|6119.5|80
1716437700000|2024-05-23 04:15:00|6121.9|6120.1|6122.4|6120.6|6123.5|6121.7|6121.9|6120.1|141
1716438000000|2024-05-23 04:20:00|6122.3|6120.5|6121.7|6119.9|6122.3|6120.5|6121|6119.2|80
1716438300000|2024-05-23 04:25:00|6121.5|6119.7|6121|6119.2|6122.5|6120.7|6120.9|6119.1|165
1716438600000|2024-05-23 04:30:00|6120.9|6119.1|6120.8|6119|6121.4|6119.6|6119.9|6118.1|105
1716438900000|2024-05-23 04:35:00|6120.7|6118.9|6121.4|6119.6|6121.7|6119.9|6120.6|6118.8|76
1716439200000|2024-05-23 04:40:00|6121.3|6119.5|6122.3|6120.5|6122.3|6120.5|6120.3|6118.5|53
1716439500000|2024-05-23 04:45:00|6122.2|6120.4|6121.3|6119.5|6122.7|6120.9|6120.8|6119|54
1716439800000|2024-05-23 04:50:00|6121.4|6119.6|6120.3|6118.5|6122.8|6121|6119.8|6118|99
1716440100000|2024-05-23 04:55:00|6120.2|6118.4|6120.2|6118.4|6120.9|6119.1|6120.2|6118.4|63
1716440400000|2024-05-23 05:00:00|6120.3|6118.5|6119.4|6117.6|6121|6119.2|6118.7|6116.9|133
1716440700000|2024-05-23 05:05:00|6119.5|6117.7|6118.2|6116.4|6119.6|6117.8|6116.7|6114.9|143
1716441000000|2024-05-23 05:10:00|6118.3|6116.5|6118.7|6116.9|6120.9|6119.1|6118.1|6116.3|184
1716441300000|2024-05-23 05:15:00|6118.8|6117|6119.8|6118|6119.9|6118.1|6118.7|6116.9|124
1716441600000|2024-05-23 05:20:00|6120|6118.2|6121.1|6119.3|6121.1|6119.3|6119.8|6118|78
1716441900000|2024-05-23 05:25:00|6121|6119.2|6119.6|6117.8|6121.6|6119.8|6119.3|6117.5|82
1716442200000|2024-05-23 05:30:00|6119.2|6117.4|6118.3|6116.5|6119.4|6117.6|6117.1|6115.3|163
1716442500000|2024-05-23 05:35:00|6118.4|6116.6|6118.3|6116.5|6119.3|6117.5|6117.7|6115.9|141
1716442800000|2024-05-23 05:40:00|6118.2|6116.4|6117.9|6116.1|6119.1|6117.3|6117.9|6116.1|103
1716443100000|2024-05-23 05:45:00|6117.8|6116|6116.8|6115|6118.9|6117.1|6116.2|6114.4|110
1716443400000|2024-05-23 05:50:00|6116.7|6114.9|6116.4|6114.6|6118.3|6116.5|6116.2|6114.4|121
1716443700000|2024-05-23 05:55:00|6116.8|6115|6115.8|6114|6117.3|6115.5|6114.3|6112.5|112
1716444000000|2024-05-23 06:00:00|6116.1|6114.3|6115.7|6113.9|6116.7|6114.9|6114.8|6113|257
1716444300000|2024-05-23 06:05:00|6115.8|6114|6116.2|6114.4|6118.5|6116.7|6115.8|6114|233
1716444600000|2024-05-23 06:10:00|6116.3|6114.5|6118.8|6117|6119.6|6117.8|6115.2|6113.4|217
1716444900000|2024-05-23 06:15:00|6118.7|6116.9|6117.9|6116.1|6119.8|6118|6117.2|6115.4|198
1716445200000|2024-05-23 06:20:00|6117.8|6116|6120.8|6119|6120.9|6119.1|6117.8|6116|175
1716445500000|2024-05-23 06:25:00|6120.7|6118.9|6118.2|6116.4|6120.7|6118.9|6118.1|6116.3|173
1716445800000|2024-05-23 06:30:00|6118.1|6116.3|6118.8|6117|6119.4|6117.6|6118|6116.2|177
1716446100000|2024-05-23 06:35:00|6118.7|6116.9|6113.8|6112|6119|6117.2|6113.7|6111.9|193
1716446400000|2024-05-23 06:40:00|6113.7|6111.9|6113|6111.2|6113.8|6112|6112.2|6110.4|153
1716446700000|2024-05-23 06:45:00|6113.1|6111.3|6114.6|6112.8|6114.6|6112.8|6112.5|6110.7|104
1716447000000|2024-05-23 06:50:00|6114.7|6112.9|6114.6|6112.8|6115.1|6113.3|6113.8|6112|92
1716447300000|2024-05-23 06:55:00|6114.7|6112.9|6113.2|6111.4|6115.2|6113.4|6113.1|6111.3|134
1716447600000|2024-05-23 07:00:00|6113.3|6111.5|6110.5|6108.7|6115.5|6113.7|6110.3|6108.5|180
1716447900000|2024-05-23 07:05:00|6111|6109.2|6108.5|6106.7|6111.5|6109.7|6107.9|6106.1|220
1716448200000|2024-05-23 07:10:00|6108.1|6106.3|6109.9|6108.1|6111.4|6109.6|6107.7|6105.9|196
1716448500000|2024-05-23 07:15:00|6107.6|6105.8|6110.5|6108.7|6112|6110.2|6107.6|6105.8|307
1716448800000|2024-05-23 07:20:00|6110.4|6108.6|6109.1|6107.3|6110.5|6108.7|6108.4|6106.6|196
1716449100000|2024-05-23 07:25:00|6109.2|6107.4|6110.5|6108.7|6110.6|6108.8|6109|6107.2|175
1716449400000|2024-05-23 07:30:00|6113.9|6110.9|6110.4|6108.6|6114.4|6111.4|6110|6108.2|334
1716449700000|2024-05-23 07:35:00|6110.5|6108.7|6110.8|6109|6111.1|6109.3|6109.1|6107.3|234
1716450000000|2024-05-23 07:40:00|6110.6|6108.8|6108.5|6106.7|6111.5|6109.7|6108|6106.2|187
1716450300000|2024-05-23 07:45:00|6108.4|6106.6|6108.2|6106.4|6109|6107.2|6106.5|6104.7|197
1716450600000|2024-05-23 07:50:00|6108.1|6106.3|6109.5|6107.7|6109.7|6107.9|6108|6106.2|152
1716450900000|2024-05-23 07:55:00|6109.6|6107.8|6109.9|6108.1|6110.7|6108.9|6109.1|6107.3|166
1716451200000|2024-05-23 08:00:00|6109.7|6107.9|6109.7|6107.9|6111.6|6109.8|6109|6107.2|156
1716451500000|2024-05-23 08:05:00|6109.8|6108|6112.9|6111.1|6113|6111.2|6109|6107.2|219
1716451800000|2024-05-23 08:10:00|6113|6111.2|6113.5|6111.7|6113.8|6112|6111.5|6109.7|205
1716452100000|2024-05-23 08:15:00|6113.4|6111.6|6114|6112.2|6114.6|6112.8|6113.4|6111.6|145
1716452400000|2024-05-23 08:20:00|6113.9|6112.1|6114.9|6113.1|6116.1|6114.3|6113.6|6111.8|143
1716452700000|2024-05-23 08:25:00|6114.8|6113|6116|6114.2|6116.5|6114.7|6113.4|6111.6|155
1716453000000|2024-05-23 08:30:00|6115.7|6113.9|6116.2|6114.4|6116.5|6114.7|6114.8|6113|180
1716453300000|2024-05-23 08:35:00|6116.1|6114.3|6115.8|6114|6116.7|6114.9|6115.5|6113.7|152
1716453600000|2024-05-23 08:40:00|6115.9|6114.1|6116.1|6114.3|6116.8|6115|6115.7|6113.9|120
1716453900000|2024-05-23 08:45:00|6116.2|6114.4|6114.3|6112.5|6116.7|6114.9|6114.2|6112.4|87
1716454200000|2024-05-23 08:50:00|6114.6|6112.8|6114.1|6112.3|6115.2|6113.4|6113.7|6111.9|143
1716454500000|2024-05-23 08:55:00|6114.2|6112.4|6116|6114.2|6116|6114.2|6113.9|6112.1|103
1716454800000|2024-05-23 09:00:00|6116.1|6114.3|6118.5|6116.7|6118.7|6116.9|6115.8|6114|185
1716455100000|2024-05-23 09:05:00|6118.6|6116.8|6116.9|6115.1|6118.7|6116.9|6116|6114.2|176
1716455400000|2024-05-23 09:10:00|6116.8|6115|6114.8|6113|6117.1|6115.3|6114.5|6112.7|128
1716455700000|2024-05-23 09:15:00|6114.9|6113.1|6114.7|6112.9|6115.3|6113.5|6113.8|6112|125
1716456000000|2024-05-23 09:20:00|6114.8|6113|6117.5|6115.7|6117.6|6115.8|6114.5|6112.7|148
1716456300000|2024-05-23 09:25:00|6117.4|6115.6|6119.2|6117.4|6119.3|6117.5|6117.4|6115.6|155
1716456600000|2024-05-23 09:30:00|6119.3|6117.5|6119.6|6117.8|6121.5|6119.7|6119.2|6117.4|112
1716456900000|2024-05-23 09:35:00|6119.7|6117.9|6120.8|6119|6121.3|6119.5|6119.3|6117.5|126
1716457200000|2024-05-23 09:40:00|6120.7|6118.9|6122.8|6121|6123.7|6121.9|6120.7|6118.9|169
1716457500000|2024-05-23 09:45:00|6122.7|6120.9|6124.8|6123|6124.9|6123.1|6122.7|6120.9|100
1716457800000|2024-05-23 09:50:00|6124.9|6123.1|6127.4|6125.6|6127.8|6126|6124.3|6122.5|195
1716458100000|2024-05-23 09:55:00|6127.3|6125.5|6129.9|6128.1|6130.9|6129.1|6126.8|6125|192
1716458400000|2024-05-23 10:00:00|6129.8|6128|6129.9|6128.1|6130.6|6128.8|6129.1|6127.3|115
1716458700000|2024-05-23 10:05:00|6129.8|6128|6129.7|6127.9|6130.2|6128.4|6129.2|6127.4|68
1716459000000|2024-05-23 10:10:00|6129.8|6128|6129.4|6127.6|6131.9|6130.1|6128.8|6127|148
1716459300000|2024-05-23 10:15:00|6129.5|6127.7|6127.8|6126|6129.5|6127.7|6127.2|6125.4|85
1716459600000|2024-05-23 10:20:00|6127.9|6126.1|6129.4|6127.6|6129.4|6127.6|6126.7|6124.9|80
1716459900000|2024-05-23 10:25:00|6129.3|6127.5|6128.7|6126.9|6129.4|6127.6|6127.7|6125.9|88
1716460200000|2024-05-23 10:30:00|6128.8|6127|6129.9|6128.1|6130|6128.2|6128.8|6127|87
1716460500000|2024-05-23 10:35:00|6129.8|6128|6128.8|6127|6130|6128.2|6128.1|6126.3|105
1716460800000|2024-05-23 10:40:00|6128.7|6126.9|6128.1|6126.3|6128.7|6126.9|6127.6|6125.8|97
1716461100000|2024-05-23 10:45:00|6128|6126.2|6128.8|6127|6128.9|6127.1|6127.7|6125.9|117
1716461400000|2024-05-23 10:50:00|6128.7|6126.9|6127.4|6125.6|6128.7|6126.9|6126.8|6125|105
1716461700000|2024-05-23 10:55:00|6127.3|6125.5|6128.2|6126.4|6128.2|6126.4|6127.2|6125.4|94
1716462000000|2024-05-23 11:00:00|6128.1|6126.3|6130.2|6128.4|6130.7|6128.9|6128.1|6126.3|144
1716462300000|2024-05-23 11:05:00|6130.3|6128.5|6128.8|6127|6130.3|6128.5|6128.1|6126.3|103
1716462600000|2024-05-23 11:10:00|6128.9|6127.1|6126.9|6125.1|6129|6127.2|6126.8|6125|120
1716462900000|2024-05-23 11:15:00|6127|6125.2|6126.3|6124.5|6127.4|6125.6|6126.2|6124.4|88
1716463200000|2024-05-23 11:20:00|6126.4|6124.6|6125.7|6123.9|6126.6|6124.8|6124.6|6122.8|80
1716463500000|2024-05-23 11:25:00|6125.8|6124|6127.6|6125.8|6127.7|6125.9|6125.7|6123.9|155
1716463800000|2024-05-23 11:30:00|6127.7|6125.9|6130.4|6128.6|6130.7|6128.9|6127.6|6125.8|135
1716464100000|2024-05-23 11:35:00|6130.5|6128.7|6131.2|6129.4|6131.8|6130|6130.3|6128.5|146
1716464400000|2024-05-23 11:40:00|6131.4|6129.6|6130.4|6128.6|6131.5|6129.7|6130.2|6128.4|114
1716464700000|2024-05-23 11:45:00|6130.5|6128.7|6130.7|6128.9|6131.4|6129.6|6129.8|6128|133
1716465000000|2024-05-23 11:50:00|6130.8|6129|6129.5|6127.7|6130.9|6129.1|6128.9|6127.1|93
1716465300000|2024-05-23 11:55:00|6129.6|6127.8|6129.8|6128|6130|6128.2|6128.7|6126.4|134
1716465600000|2024-05-23 12:00:00|6129.7|6127.9|6131.1|6129.3|6131.7|6129.9|6129.2|6127.4|175
1716465900000|2024-05-23 12:05:00|6131.2|6129.4|6132.2|6130.4|6133|6131.2|6131.2|6129.4|161
1716466200000|2024-05-23 12:10:00|6132.3|6130.5|6130.1|6128.3|6132.3|6130.5|6129.7|6127.9|145
1716466500000|2024-05-23 12:15:00|6129.8|6128|6129.6|6127.8|6130.6|6128.8|6128.7|6126.9|151
1716466800000|2024-05-23 12:20:00|6129.7|6127.9|6130.3|6128.5|6132.3|6130.5|6129.6|6127.8|172
1716467100000|2024-05-23 12:25:00|6130.6|6128.8|6132.9|6129.2|6132.9|6130.8|6130|6128.2|182
1716467400000|2024-05-23 12:30:00|6128.2|6124.2|6129.8|6128|6132.1|6129.9|6128.2|6124.2|417
1716467700000|2024-05-23 12:35:00|6130.2|6128.4|6127.8|6126|6131.6|6129.8|6127.1|6125.3|295
1716468000000|2024-05-23 12:40:00|6127.9|6126.1|6127.6|6125.8|6130.9|6129.1|6127.2|6125.4|297
1716468300000|2024-05-23 12:45:00|6127.5|6125.7|6126.7|6124.9|6128.1|6126.3|6125.2|6123.4|270
1716468600000|2024-05-23 12:50:00|6126.6|6124.8|6128.1|6126.3|6130.5|6128.7|6126.6|6124.8|229
1716468900000|2024-05-23 12:55:00|6128.2|6126.4|6128.6|6126.8|6129.7|6127.9|6128.1|6126.3|226
1716469200000|2024-05-23 13:00:00|6128.2|6126.4|6132.1|6130.3|6132.2|6130.4|6126.6|6124.8|288
1716469500000|2024-05-23 13:05:00|6132.2|6130.4|6133.9|6132.1|6134.1|6132.3|6131.1|6129.3|277
1716469800000|2024-05-23 13:10:00|6133.8|6132|6133.6|6131.8|6134.8|6133|6133.1|6131.3|250
1716470100000|2024-05-23 13:15:00|6133.5|6131.7|6130.6|6128.8|6133.6|6131.8|6130.2|6128.4|267
1716470400000|2024-05-23 13:20:00|6130.7|6128.9|6133.7|6131.9|6134|6132.2|6130.6|6128.8|225
1716470700000|2024-05-23 13:25:00|6133.6|6131.8|6130.1|6128.3|6133.7|6131.9|6129.6|6127.8|226
1716471000000|2024-05-23 13:30:00|6129.9|6128.1|6130|6128.2|6130.1|6128.3|6127.2|6125.4|352
1716471300000|2024-05-23 13:35:00|6130.1|6128.3|6126|6124.2|6131.1|6129.3|6125.3|6123.5|287
1716471600000|2024-05-23 13:40:00|6125.9|6124.1|6127.1|6124.1|6127.6|6125.8|6124.1|6122.3|358
1716471900000|2024-05-23 13:45:00|6124|6120|6113.7|6111.9|6124|6120|6109.2|6105.2|835
1716472200000|2024-05-23 13:50:00|6113.9|6112.1|6106.1|6104.3|6113.9|6112.1|6102.7|6100.9|626
1716472500000|2024-05-23 13:55:00|6106.2|6104.4|6110.9|6107.9|6111.5|6109|6105.2|6103.4|430
1716472800000|2024-05-23 14:00:00|6110.8|6107.8|6108.8|6107|6117.9|6115.8|6107.9|6106.1|630
1716473100000|2024-05-23 14:05:00|6108.9|6107.1|6114.5|6112.7|6116.3|6114.5|6108.2|6106.4|553
1716473400000|2024-05-23 14:10:00|6114.3|6112.5|6116.4|6114.6|6122.7|6120.9|6112.4|6110.6|670
1716473700000|2024-05-23 14:15:00|6116.7|6114.9|6112.8|6111|6116.7|6114.9|6112|6110.2|543
1716474000000|2024-05-23 14:20:00|6112.7|6110.9|6115.2|6113.4|6115.6|6113.8|6110.8|6109|527
1716474300000|2024-05-23 14:25:00|6115.3|6113.5|6116.7|6114.9|6118.1|6116.3|6113.5|6111.7|432
1716474600000|2024-05-23 14:30:00|6117|6115.2|6115.6|6113.8|6117.1|6115.3|6112.6|6110.8|453
1716474900000|2024-05-23 14:35:00|6115.5|6113.7|6118.1|6116.3|6118.7|6116.9|6114.8|6113|394
1716475200000|2024-05-23 14:40:00|6118|6116.2|6116.2|6114.4|6119.1|6117.3|6115.9|6114.1|356
1716475500000|2024-05-23 14:45:00|6116.3|6114.5|6116.2|6114.4|6116.8|6115|6114.7|6112.9|291
1716475800000|2024-05-23 14:50:00|6116.3|6114.5|6116.7|6114.9|6116.8|6115|6114.2|6112.4|387
1716476100000|2024-05-23 14:55:00|6116.6|6114.8|6114.5|6112.7|6117.8|6115.8|6113.8|6112|325
1716476400000|2024-05-23 15:00:00|6114.6|6112.8|6113.5|6111.7|6115.1|6113.3|6113.5|6111.7|298
1716476700000|2024-05-23 15:05:00|6113.3|6111.5|6116.1|6114.3|6116.5|6114.7|6111.2|6109.4|306
1716477000000|2024-05-23 15:10:00|6116|6114.2|6115.2|6113.4|6117.1|6115.3|6113.8|6112|259
1716477300000|2024-05-23 15:15:00|6115.3|6113.5|6113.7|6111.9|6117.1|6115.3|6113.6|6111.8|286
1716477600000|2024-05-23 15:20:00|6113.6|6111.8|6111.1|6109.3|6113.8|6112|6110.4|6108.6|219
1716477900000|2024-05-23 15:25:00|6111.2|6109.4|6110.1|6108.3|6111.4|6109.6|6107.5|6105.7|249
1716478200000|2024-05-23 15:30:00|6110.2|6108.4|6111.5|6109.7|6113|6111.2|6110.2|6108.4|260
1716478500000|2024-05-23 15:35:00|6111.6|6109.8|6114.6|6112.8|6114.6|6112.8|6109.6|6107.8|258
1716478800000|2024-05-23 15:40:00|6114.5|6112.7|6114.7|6112.9|6115.9|6114.1|6114|6112.2|199
1716479100000|2024-05-23 15:45:00|6114.8|6113|6116.8|6115|6117.7|6115.9|6114.8|6113|194
1716479400000|2024-05-23 15:50:00|6116.9|6115.1|6115.6|6113.8|6117|6115.2|6115.1|6113.3|190
1716479700000|2024-05-23 15:55:00|6115.5|6113.7|6114.5|6112.7|6116.1|6114.3|6114.2|6112.4|177
1716480000000|2024-05-23 16:00:00|6114.6|6112.8|6116.7|6114.9|6117.6|6115.8|6113.5|6111.7|184
1716480300000|2024-05-23 16:05:00|6116.8|6115|6115.6|6113.8|6117.6|6115.8|6115|6113.2|204
1716480600000|2024-05-23 16:10:00|6115.7|6113.9|6112.1|6110.3|6116.2|6114.4|6111.8|6110|191
1716480900000|2024-05-23 16:15:00|6112|6110.2|6114|6112.2|6114.1|6112.3|6110.5|6108.7|224
1716481200000|2024-05-23 16:20:00|6113.9|6112.1|6114.5|6112.7|6115.4|6113.6|6113.7|6111.9|204
1716481500000|2024-05-23 16:25:00|6114.4|6112.6|6115|6113.2|6116.1|6114.3|6114.4|6112.6|172
1716481800000|2024-05-23 16:30:00|6114.9|6113.1|6115|6113.2|6116.4|6114.6|6114.8|6113|187
1716482100000|2024-05-23 16:35:00|6114.7|6112.9|6115|6113.2|6116.5|6114.7|6114.5|6112.7|148
1716482400000|2024-05-23 16:40:00|6114.9|6113.1|6112.3|6110.5|6115.1|6113.3|6112|6110.2|195
1716482700000|2024-05-23 16:45:00|6112.4|6110.6|6109.6|6107.8|6112.5|6110.7|6109|6107.2|205
1716483000000|2024-05-23 16:50:00|6109.5|6107.7|6109.1|6107.3|6110|6108.2|6108.1|6106.3|208
1716483300000|2024-05-23 16:55:00|6109.2|6107.4|6108|6106.2|6110.2|6108.4|6107|6105.2|243
1716483600000|2024-05-23 17:00:00|6107.6|6105.8|6104.9|6103.1|6107.9|6106.1|6103.9|6102.1|203
1716483900000|2024-05-23 17:05:00|6104.8|6103|6103.4|6101.6|6105.7|6103.9|6103.4|6101.6|181
1716484200000|2024-05-23 17:10:00|6103.5|6101.7|6105.7|6103.9|6106.4|6104.6|6103.4|6101.6|140
1716484500000|2024-05-23 17:15:00|6105.6|6103.8|6103.3|6101.5|6106.1|6104.3|6102.4|6100.6|192
1716484800000|2024-05-23 17:20:00|6103.2|6101.4|6105.6|6103.8|6106.2|6104.4|6102.6|6100.8|263
1716485100000|2024-05-23 17:25:00|6105.5|6103.7|6106.7|6104.9|6106.8|6105|6103.5|6101.7|219
1716485400000|2024-05-23 17:30:00|6106.8|6105|6107.6|6105.8|6107.8|6106|6106.3|6104.5|197
1716485700000|2024-05-23 17:35:00|6107.5|6105.7|6101.5|6099.7|6107.5|6105.7|6101.3|6099.5|258
1716486000000|2024-05-23 17:40:00|6101.4|6099.6|6101.2|6099.4|6103.3|6101.5|6101.1|6099.3|267
1716486300000|2024-05-23 17:45:00|6101.1|6099.3|6100.9|6099.1|6101.7|6099.9|6099.1|6097.3|239
1716486600000|2024-05-23 17:50:00|6101|6099.2|6098.6|6096.8|6101.6|6099.8|6097.8|6096|257
1716486900000|2024-05-23 17:55:00|6098.5|6096.7|6099.6|6097.8|6099.7|6097.9|6097.4|6095.6|267
1716487200000|2024-05-23 18:00:00|6099.7|6097.9|6097.1|6095.3|6099.7|6097.9|6097|6095.2|233
1716487500000|2024-05-23 18:05:00|6097.2|6095.4|6098.5|6096.7|6098.7|6096.9|6096.3|6094.5|230
1716487800000|2024-05-23 18:10:00|6098.6|6096.8|6099.6|6097.8|6100.1|6098.3|6097.8|6096|226
1716488100000|2024-05-23 18:15:00|6099.7|6097.9|6097.2|6095.4|6102.5|6100.7|6097.2|6095.4|225
1716488400000|2024-05-23 18:20:00|6097.3|6095.5|6096.6|6094.8|6098.1|6096.3|6096.6|6094.8|252
1716488700000|2024-05-23 18:25:00|6096.7|6094.9|6097.2|6095.4|6098.7|6096.9|6096.6|6094.8|249
1716489000000|2024-05-23 18:30:00|6097.1|6095.3|6094.3|6092.5|6097.1|6095.3|6094.3|6092.5|220
1716489300000|2024-05-23 18:35:00|6094.4|6092.6|6096.5|6094.7|6096.6|6094.8|6094|6092.2|223
1716489600000|2024-05-23 18:40:00|6096.6|6094.8|6094.2|6092.4|6096.6|6094.8|6094.1|6092.3|181
1716489900000|2024-05-23 18:45:00|6094.3|6092.5|6093.8|6092|6094.7|6092.9|6093.2|6091.4|171
1716490200000|2024-05-23 18:50:00|6093.9|6092.1|6093.4|6091.6|6094.1|6092.3|6093.2|6091.4|170
1716490500000|2024-05-23 18:55:00|6093.3|6091.5|6096.4|6093.4|6096.7|6094.4|6093.3|6091.5|173
1716490800000|2024-05-23 19:00:00|6096.3|6093.3|6094.7|6092.9|6097.5|6094.5|6094.6|6092.7|207
1716491100000|2024-05-23 19:05:00|6095|6093.2|6097|6095.2|6097.1|6095.3|6094.6|6092.8|148
1716491400000|2024-05-23 19:10:00|6096.8|6095|6096|6094.2|6097.4|6095.6|6094.6|6092.8|145
1716491700000|2024-05-23 19:15:00|6096.1|6094.3|6098.6|6096.8|6098.8|6097|6096|6094.2|118
1716492000000|2024-05-23 19:20:00|6098.8|6097|6097.6|6095.8|6099.5|6097.7|6097|6095.2|236
1716492300000|2024-05-23 19:25:00|6097.5|6095.7|6096.7|6094.9|6097.8|6096|6096.1|6094.3|162
1716492600000|2024-05-23 19:30:00|6096.6|6094.8|6098.6|6096.8|6098.8|6097|6096.6|6094.8|173
1716492900000|2024-05-23 19:35:00|6098.7|6096.9|6100|6098.2|6100.1|6098.3|6098.6|6096.8|77
1716493200000|2024-05-23 19:40:00|6100.1|6098.3|6099.1|6097.3|6100.2|6098.4|6098.1|6096.3|152
1716493500000|2024-05-23 19:45:00|6099|6097.2|6097.6|6095.8|6099|6097.2|6097|6095.2|145
1716493800000|2024-05-23 19:50:00|6097.7|6095.9|6099.6|6097.8|6099.6|6097.8|6097.7|6095.9|148
1716494100000|2024-05-23 19:55:00|6099.5|6097.7|6099.1|6097.3|6099.6|6097.8|6098.7|6096.9|149
1716494400000|2024-05-23 20:00:00|6099.2|6097.4|6098.6|6096.8|6099.2|6097.4|6098.6|6096.8|105
1716494700000|2024-05-23 20:05:00|6098.7|6096.9|6099.1|6097.3|6099.6|6097.8|6098.6|6096.8|48
1716495000000|2024-05-23 20:10:00|6099.2|6097.4|6099.3|6097.5|6099.6|6097.8|6099.1|6097.3|34
1716495300000|2024-05-23 20:15:00|6099.4|6097.6|6099.7|6097.9|6099.9|6098.1|6099.4|6097.6|65
1716495600000|2024-05-23 20:20:00|6100.1|6098.3|6100.1|6098.3|6100.1|6098.3|6100|6098.2|13
1716495900000|2024-05-23 20:25:00|6100.2|6098.4|6100.2|6098.4|6100.2|6098.4|6100|6098.2|55
1716496200000|2024-05-23 20:30:00|6100.3|6098.5|6099.1|6097.3|6100.3|6098.5|6099.1|6097.3|38
1716496500000|2024-05-23 20:35:00|6099|6097.2|6098.6|6096.8|6099.2|6097.4|6098.6|6096.8|41
1716496800000|2024-05-23 20:40:00|6098.7|6096.9|6100.2|6098.4|6101.3|6098.9|6098.6|6096.8|53
1716497100000|2024-05-23 20:45:00|6100.3|6098.5|6100.8|6097.8|6101.7|6099.3|6100.3|6097.7|30
1716497400000|2024-05-23 20:50:00|6100.9|6097.9|6100|6098.2|6100.9|6098.5|6100|6097.5|27
1716497700000|2024-05-23 20:55:00|6101.5|6096.7|6101.8|6097|6102.4|6097.6|6101.4|6096.6|71
1716498000000|2024-05-23 21:00:00|6101.6|6096.1|6101.2|6095.4|6101.8|6097|6100.2|6094.4|31
1716498300000|2024-05-23 21:05:00|6100.8|6095|6100.9|6095.1|6101.7|6095.9|6099.9|6094.1|58
1716498600000|2024-05-23 21:10:00|6101|6095.2|6100.6|6095.7|6101.4|6096.1|6100.4|6095|48
1716498900000|2024-05-23 21:15:00|6100.7|6095.8|6102|6097|6102|6097.2|6100.6|6095.2|107
1716499200000|2024-05-23 21:20:00|6101.9|6097.1|6101.9|6097.1|6102.1|6097.2|6101.7|6096.7|54
1716499500000|2024-05-23 21:25:00|6101.8|6097|6102.5|6096.7|6102.6|6097.4|6101.8|6096.7|28
1716499800000|2024-05-23 21:30:00|6102.6|6096.8|6102.4|6097.6|6102.6|6097.6|6101.9|6096.7|31
1716500100000|2024-05-23 21:35:00|6102.3|6097.5|6102.5|6096.7|6102.6|6097.6|6102.1|6096.6|34
1716500400000|2024-05-23 21:40:00|6102.6|6096.8|6102.5|6096.7|6102.6|6097.5|6101.9|6096.7|45
1716500700000|2024-05-23 21:45:00|6102.4|6096.6|6102.5|6097.7|6102.5|6097.7|6102.1|6096.6|82
1716501000000|2024-05-23 21:50:00|6102.4|6097.6|6102.4|6097.6|6102.7|6097.7|6102.1|6096.7|29
1716501300000|2024-05-23 21:55:00|6102.3|6097.5|6102.4|6097.5|6102.7|6097.9|6102.1|6097.1|76
1716501600000|2024-05-23 22:00:00|6102.5|6097.6|6102.9|6098.1|6103|6098.2|6101.7|6096.9|53
1716501900000|2024-05-23 22:05:00|6102|6099|6102.1|6099.1|6102.4|6099.4|6101.9|6098.9|45
1716502200000|2024-05-23 22:10:00|6102|6099|6101.2|6098.2|6102.2|6099.8|6101.2|6098.2|33
1716502500000|2024-05-23 22:15:00|6101.1|6098.1|6101.4|6098.4|6101.7|6099.1|6100.8|6097.9|49
1716502800000|2024-05-23 22:20:00|6101.3|6098.3|6100.7|6098.9|6101.4|6099|6100.6|6098|46
1716503100000|2024-05-23 22:25:00|6101.2|6098.2|6101.5|6098.5|6101.8|6098.8|6100.5|6098|54
1716503400000|2024-05-23 22:30:00|6101.4|6098.4|6100.2|6097.2|6101.4|6098.4|6099.9|6097.2|44
1716503700000|2024-05-23 22:35:00|6100.3|6097.3|6099.2|6097.4|6100.8|6098.3|6099.2|6097.2|40
1716504000000|2024-05-23 22:40:00|6099.1|6097.3|6099.9|6096.9|6100.2|6097.5|6099.1|6096.7|78
1716504300000|2024-05-23 22:45:00|6100.1|6097.1|6099.6|6097.8|6100.1|6097.8|6099.1|6096.7|29
1716504600000|2024-05-23 22:50:00|6099.5|6097.7|6099.4|6097.6|6099.6|6097.8|6099.2|6097.4|12
1716504900000|2024-05-23 22:55:00|6099.3|6097.5|6099.7|6097.9|6100.2|6098.4|6099.1|6097.3|49
1716505200000|2024-05-23 23:00:00|6099.8|6098|6099.4|6097.6|6100|6098.2|6099.4|6097.6|38
1716505500000|2024-05-23 23:05:00|6099.3|6097.5|6099.2|6097.4|6099.7|6097.9|6099.1|6097.3|23
1716505800000|2024-05-23 23:10:00|6099.1|6097.3|6098.9|6097.1|6099.5|6097.7|6098.9|6097.1|35
1716506100000|2024-05-23 23:15:00|6099.4|6096.4|6100.4|6098.6|6100.4|6098.6|6098.7|6096.4|31
1716506400000|2024-05-23 23:20:00|6100.3|6098.5|6101.2|6099.4|6101.3|6099.5|6100.3|6097.9|37
1716506700000|2024-05-23 23:25:00|6101.1|6099.3|6100.1|6098.3|6101.1|6099.3|6100.1|6098.3|35
1716507000000|2024-05-23 23:30:00|6100.2|6098.4|6100.3|6098.5|6100.3|6098.5|6099.4|6097.6|54
1716507300000|2024-05-23 23:35:00|6100.4|6098.6|6099.8|6098|6100.6|6098.8|6099.6|6097.8|44
1716507600000|2024-05-23 23:40:00|6099.9|6098.1|6100.1|6098.3|6100.2|6098.4|6099.3|6097.5|34
1716507900000|2024-05-23 23:45:00|6100.2|6098.4|6101.1|6099.3|6101.2|6099.4|6100.1|6098.3|44
1716508200000|2024-05-23 23:50:00|6101|6099.2|6100.3|6098.5|6101.2|6099.4|6100.2|6098.4|102
1716508500000|2024-05-23 23:55:00|6100.2|6098.4|6096.8|6095|6100.6|6098.8|6096.8|6095|137
1716508800000|2024-05-24 00:00:00|6096.7|6094.9|6097|6095.2|6097.2|6095.4|6094.9|6093.1|171
1716509100000|2024-05-24 00:05:00|6097.1|6095.3|6097.2|6095.4|6097.7|6095.9|6095.8|6094|135
1716509400000|2024-05-24 00:10:00|6097.1|6095.3|6097.5|6095.7|6097.6|6095.8|6094.6|6092.8|179
1716509700000|2024-05-24 00:15:00|6097.6|6095.8|6096.2|6094.4|6098|6096.2|6096.1|6094.3|176
1716510000000|2024-05-24 00:20:00|6096.1|6094.3|6097.7|6095.9|6097.7|6095.9|6096.1|6094.3|223
1716510300000|2024-05-24 00:25:00|6097.6|6095.8|6094.7|6092.9|6097.6|6095.8|6094.3|6092.5|145
1716510600000|2024-05-24 00:30:00|6094.8|6093|6092.3|6090.5|6095.2|6093.4|6092.2|6090.4|158
1716510900000|2024-05-24 00:35:00|6092.2|6090.4|6091.3|6089.5|6093|6091.2|6091.1|6089.3|163
1716511200000|2024-05-24 00:40:00|6091.2|6089.4|6093.9|6092.1|6094.2|6092.4|6091|6089.2|130
1716511500000|2024-05-24 00:45:00|6094|6092.2|6093.7|6091.9|6094.8|6093|6091.6|6089.7|166
1716511800000|2024-05-24 00:50:00|6093.6|6091.8|6095.3|6093.5|6096|6094.2|6093.6|6091.8|224
1716512100000|2024-05-24 00:55:00|6095.1|6093.3|6094.9|6093.1|6095.6|6093.8|6093.6|6091.8|199
1716512400000|2024-05-24 01:00:00|6094.8|6093|6094.4|6092.6|6096.5|6094.7|6094|6092.2|233
1716512700000|2024-05-24 01:05:00|6094.5|6092.7|6089.6|6087.8|6094.9|6093.1|6089.5|6087.7|162
1716513000000|2024-05-24 01:10:00|6089.7|6087.9|6090.3|6088.5|6091.1|6089.3|6088.4|6086.6|201
1716513300000|2024-05-24 01:15:00|6090.2|6088.4|6094|6092.2|6094|6092.2|6089.6|6087.8|228
1716513600000|2024-05-24 01:20:00|6094.1|6092.3|6096.2|6094.4|6096.5|6094.7|6094.1|6092.3|206
1716513900000|2024-05-24 01:25:00|6096.5|6094.7|6093.2|6091.4|6096.8|6095|6093.2|6091.4|214
1716514200000|2024-05-24 01:30:00|6093.4|6091.6|6094.1|6092.3|6094.5|6092.7|6093.2|6091.4|219
1716514500000|2024-05-24 01:35:00|6094|6092.2|6098.5|6096.7|6098.5|6096.7|6093.1|6091.3|180
1716514800000|2024-05-24 01:40:00|6099|6097.2|6098.7|6096.9|6101.8|6100|6097.2|6095.4|262
1716515100000|2024-05-24 01:45:00|6098.6|6096.8|6098.1|6096.3|6098.6|6096.8|6097.1|6095.3|126
1716515400000|2024-05-24 01:50:00|6098.4|6096.6|6097.1|6095.3|6099.1|6097.3|6097|6095.2|168
1716515700000|2024-05-24 01:55:00|6096.8|6095|6095.7|6093.9|6096.8|6095|6095.4|6093.6|167
1716516000000|2024-05-24 02:00:00|6095.6|6093.8|6091.5|6089.7|6095.7|6093.9|6091.4|6089.6|183
1716516300000|2024-05-24 02:05:00|6091.7|6089.9|6089.4|6087.6|6091.9|6090.1|6089.1|6087.3|158
1716516600000|2024-05-24 02:10:00|6089|6087.2|6090.9|6089.1|6091.7|6089.9|6088.7|6086.9|205
1716516900000|2024-05-24 02:15:00|6091|6089.2|6092|6090.2|6092.3|6090.5|6090.1|6088.3|172
1716517200000|2024-05-24 02:20:00|6092.1|6090.3|6092.1|6090.3|6092.6|6090.8|6091.4|6089.6|136
1716517500000|2024-05-24 02:25:00|6092|6090.2|6093.1|6091.3|6093.5|6091.7|6092|6090.2|104
1716517800000|2024-05-24 02:30:00|6093|6091.2|6093.5|6091.7|6093.6|6091.8|6092|6090.2|150
1716518100000|2024-05-24 02:35:00|6093.6|6091.8|6092.5|6090.7|6093.9|6092.1|6092.4|6090.6|165
1716518400000|2024-05-24 02:40:00|6092.4|6090.6|6092|6090.2|6092.6|6090.8|6091.4|6089.6|92
1716518700000|2024-05-24 02:45:00|6092.1|6090.3|6093.4|6091.6|6094.6|6092.8|6092|6090.2|113
1716519000000|2024-05-24 02:50:00|6093.5|6091.7|6094.5|6092.7|6095|6093.2|6093.1|6091.3|85
1716519300000|2024-05-24 02:55:00|6094.6|6092.8|6093.4|6091.6|6095.3|6093.5|6093|6091.2|79
1716519600000|2024-05-24 03:00:00|6093.3|6091.5|6094.5|6092.7|6094.9|6093.1|6092.5|6090.7|108
1716519900000|2024-05-24 03:05:00|6094.6|6092.8|6093.2|6091.4|6094.6|6092.8|6092.4|6090.6|149
1716520200000|2024-05-24 03:10:00|6093.1|6091.3|6095|6093.2|6095|6093.2|6093|6091.2|112
1716520500000|2024-05-24 03:15:00|6094.9|6093.1|6094.6|6092.8|6095.4|6093.6|6094.4|6092.6|147
1716520800000|2024-05-24 03:20:00|6094.5|6092.7|6094.5|6092.7|6094.7|6092.9|6093.7|6091.9|146
1716521100000|2024-05-24 03:25:00|6094.6|6092.8|6094.6|6092.8|6094.9|6093.1|6094|6092.2|96
1716521400000|2024-05-24 03:30:00|6094.7|6092.9|6095.6|6093.8|6096.6|6094.8|6094.4|6092.6|105
1716521700000|2024-05-24 03:35:00|6095.3|6093.5|6095|6093.2|6095.7|6093.9|6094.9|6093.1|101
1716522000000|2024-05-24 03:40:00|6094.9|6093.1|6094.7|6092.9|6095.1|6093.3|6094.4|6092.6|131
1716522300000|2024-05-24 03:45:00|6094.6|6092.8|6095|6093.2|6095.5|6093.7|6094.5|6092.7|134
1716522600000|2024-05-24 03:50:00|6094.9|6093.1|6095|6093.2|6096.1|6094.3|6094.9|6093.1|113
1716522900000|2024-05-24 03:55:00|6094.9|6093.1|6095.6|6093.8|6097.1|6095.3|6094.9|6093.1|98
1716523200000|2024-05-24 04:00:00|6095.5|6093.7|6095|6093.2|6095.6|6093.8|6094.4|6092.6|69
1716523500000|2024-05-24 04:05:00|6095.1|6093.3|6096|6094.2|6096.6|6094.8|6095|6093.2|112
1716523800000|2024-05-24 04:10:00|6096.1|6094.3|6098.5|6096.7|6098.5|6096.7|6096|6094.2|125
1716524100000|2024-05-24 04:15:00|6098.6|6096.8|6098.1|6096.3|6098.6|6096.8|6097.6|6095.8|91
1716524400000|2024-05-24 04:20:00|6098|6096.2|6098.7|6096.9|6098.7|6096.9|6097.7|6095.9|81
1716524700000|2024-05-24 04:25:00|6098.6|6096.8|6098.1|6096.3|6099|6097.2|6098|6096.2|68
1716525000000|2024-05-24 04:30:00|6098|6096.2|6097.3|6095.5|6098.2|6096.4|6097|6095.2|120
1716525300000|2024-05-24 04:35:00|6097.5|6095.7|6097.8|6096|6098.2|6096.4|6096.9|6095.1|80
1716525600000|2024-05-24 04:40:00|6097.7|6095.9|6098.5|6096.7|6098.7|6096.9|6097.5|6095.7|130
1716525900000|2024-05-24 04:45:00|6098.4|6096.6|6098.5|6096.7|6098.6|6096.8|6098.3|6096.5|103
1716526200000|2024-05-24 04:50:00|6098.6|6096.8|6099.5|6097.7|6099.6|6097.8|6098.4|6096.6|97
1716526500000|2024-05-24 04:55:00|6099.4|6097.6|6098.8|6097|6099.7|6097.9|6098.5|6096.7|74
1716526800000|2024-05-24 05:00:00|6098.7|6096.9|6098.7|6096.9|6099|6097.2|6097.9|6096.1|107
1716527100000|2024-05-24 05:05:00|6098.6|6096.8|6098.5|6096.7|6099.1|6097.3|6097.5|6095.7|81
1716527400000|2024-05-24 05:10:00|6098.6|6096.8|6098.9|6097.1|6099|6097.2|6098.2|6096.4|57
1716527700000|2024-05-24 05:15:00|6099|6097.2|6097.6|6095.8|6099.1|6097.3|6097.4|6095.6|125
1716528000000|2024-05-24 05:20:00|6097.5|6095.7|6097.7|6095.9|6098.8|6097|6097.5|6095.7|80
1716528300000|2024-05-24 05:25:00|6097.6|6095.8|6097.3|6095.5|6097.6|6095.8|6096|6094.2|93
1716528600000|2024-05-24 05:30:00|6097.2|6095.4|6095|6093.2|6097.6|6095.8|6094.5|6092.7|168
1716528900000|2024-05-24 05:35:00|6094.7|6092.9|6093.9|6092.1|6095.5|6093.7|6093.9|6092.1|127
1716529200000|2024-05-24 05:40:00|6094|6092.2|6092.8|6091|6094.2|6092.4|6092|6090.2|129
1716529500000|2024-05-24 05:45:00|6093|6091.2|6094.4|6092.6|6094.5|6092.7|6091.5|6089.7|120
1716529800000|2024-05-24 05:50:00|6094.3|6092.5|6096.1|6094.3|6096.6|6094.8|6094.2|6092.4|74
1716530100000|2024-05-24 05:55:00|6096|6094.2|6097.5|6095.7|6098.1|6096.3|6095.9|6094.1|166
1716530400000|2024-05-24 06:00:00|6097.9|6096.1|6095.6|6093.8|6097.9|6096.1|6095|6093.2|215
1716530700000|2024-05-24 06:05:00|6095.5|6093.7|6098.1|6096.3|6098.1|6096.3|6094.4|6092.6|162
1716531000000|2024-05-24 06:10:00|6098|6096.2|6100.5|6098.7|6101|6099.2|6097.8|6096|209
1716531300000|2024-05-24 06:15:00|6100.4|6098.6|6096.5|6094.7|6101|6099.2|6096.2|6094.4|166
1716531600000|2024-05-24 06:20:00|6096.3|6094.5|6094.5|6092.7|6096.5|6094.7|6094|6092.2|148
1716531900000|2024-05-24 06:25:00|6094.4|6092.6|6096|6094.2|6096.3|6094.5|6094|6092.2|126
1716532200000|2024-05-24 06:30:00|6095.9|6094.1|6096.5|6094.7|6097|6095.2|6094.4|6092.6|160
1716532500000|2024-05-24 06:35:00|6096.4|6094.6|6095|6093.2|6096.5|6094.7|6093.9|6092.1|135
1716532800000|2024-05-24 06:40:00|6094.9|6093.1|6095|6093.2|6095.6|6093.8|6093.4|6091.6|175
1716533100000|2024-05-24 06:45:00|6095.6|6093.8|6096|6094.2|6096.9|6095.1|6095.3|6093.5|187
1716533400000|2024-05-24 06:50:00|6095.7|6093.9|6093.5|6091.7|6095.9|6094.1|6093.1|6091.3|172
1716533700000|2024-05-24 06:55:00|6093.6|6091.8|6093.3|6091.5|6094.1|6092.3|6092.6|6090.8|162
1716534000000|2024-05-24 07:00:00|6093.4|6091.6|6096.2|6094.4|6098.1|6096.3|6093.4|6091.6|200
1716534300000|2024-05-24 07:05:00|6096.1|6094.3|6095|6093.2|6096.1|6094.3|6094|6092.2|128
1716534600000|2024-05-24 07:10:00|6095.1|6093.3|6098.9|6097.1|6099.4|6097.6|6094.9|6093.1|190
1716534900000|2024-05-24 07:15:00|6099|6097.2|6098.5|6096.7|6101.5|6099.7|6098.3|6096.5|205
1716535200000|2024-05-24 07:20:00|6098.4|6096.6|6099|6097.2|6099.6|6097.8|6097.6|6095.8|126
1716535500000|2024-05-24 07:25:00|6098.9|6097.1|6099|6097.2|6099.3|6097.5|6097.2|6095.4|149
1716535800000|2024-05-24 07:30:00|6098.9|6097.1|6099.1|6097.3|6099.6|6097.8|6097.8|6096|107
1716536100000|2024-05-24 07:35:00|6099.5|6097.7|6099.6|6097.8|6100.3|6098.5|6098.7|6096.9|122
1716536400000|2024-05-24 07:40:00|6099.8|6098|6099.5|6097.7|6099.8|6098|6097.1|6095.3|134
1716536700000|2024-05-24 07:45:00|6099.6|6097.8|6103|6101.2|6103.4|6101.6|6099.6|6097.8|151
1716537000000|2024-05-24 07:50:00|6102.9|6101.1|6104.8|6103|6105.2|6103.4|6102.2|6100.4|168
1716537300000|2024-05-24 07:55:00|6104.7|6102.9|6103.4|6101.6|6105.2|6103.4|6103.1|6101.3|179
1716537600000|2024-05-24 08:00:00|6103.3|6101.5|6101.9|6100.1|6103.3|6101.5|6100.9|6099.1|168
1716537900000|2024-05-24 08:05:00|6101.6|6099.8|6103.4|6101.6|6103.5|6101.7|6101|6099.2|130
1716538200000|2024-05-24 08:10:00|6103.5|6101.7|6104.3|6102.5|6104.6|6102.8|6103|6101.2|141
1716538500000|2024-05-24 08:15:00|6104.2|6102.4|6102.5|6100.7|6104.6|6102.8|6102.5|6100.7|125
1716538800000|2024-05-24 08:20:00|6102.4|6100.6|6101.6|6099.8|6103|6101.2|6101.2|6099.4|136
1716539100000|2024-05-24 08:25:00|6101.7|6099.9|6101.5|6099.7|6103|6101.2|6100.4|6098.6|148
1716539400000|2024-05-24 08:30:00|6101.4|6099.6|6102.5|6100.7|6103.1|6101.3|6101.2|6099.4|104
1716539700000|2024-05-24 08:35:00|6102.4|6100.6|6104.6|6102.8|6105|6103.2|6102|6100.2|134
1716540000000|2024-05-24 08:40:00|6105|6103.2|6106.2|6104.4|6106.8|6105|6104.6|6102.8|135
1716540300000|2024-05-24 08:45:00|6106.1|6104.3|6105.9|6104.1|6107.7|6105.9|6105.5|6103.7|128
1716540600000|2024-05-24 08:50:00|6105.7|6103.9|6106.8|6105|6107.1|6105.3|6105|6103.2|124
1716540900000|2024-05-24 08:55:00|6106.4|6104.6|6106.5|6104.7|6108|6106.2|6106|6104.2|151
1716541200000|2024-05-24 09:00:00|6106.6|6104.8|6107.1|6105.3|6107.5|6105.7|6105.6|6103.8|148
1716541500000|2024-05-24 09:05:00|6107|6105.2|6108.5|6106.7|6109.2|6107.4|6107|6105.2|94
1716541800000|2024-05-24 09:10:00|6108.6|6106.8|6109.2|6107.4|6109.6|6107.8|6107.9|6106.1|96
1716542100000|2024-05-24 09:15:00|6109.3|6107.5|6108.9|6107.1|6109.7|6107.9|6108.2|6106.4|112
1716542400000|2024-05-24 09:20:00|6109|6107.2|6107|6105.2|6109|6107.2|6106.8|6105|94
1716542700000|2024-05-24 09:25:00|6107.1|6105.3|6107.4|6105.6|6107.6|6105.8|6106.5|6104.7|140
1716543000000|2024-05-24 09:30:00|6107.5|6105.7|6108|6106.2|6108.2|6106.4|6106.4|6104.6|93
1716543300000|2024-05-24 09:35:00|6107.9|6106.1|6106.6|6104.8|6108|6106.2|6105.5|6103.7|132
1716543600000|2024-05-24 09:40:00|6106.5|6104.7|6105.2|6103.4|6107.6|6105.8|6104.7|6102.9|131
1716543900000|2024-05-24 09:45:00|6105.1|6103.3|6104.6|6102.8|6105.6|6103.8|6104.2|6102.4|93
1716544200000|2024-05-24 09:50:00|6104.5|6102.7|6105|6103.2|6105.6|6103.8|6104.3|6102.5|119
1716544500000|2024-05-24 09:55:00|6105.1|6103.3|6106.7|6104.9|6107.2|6105.4|6104.7|6102.9|160
1716544800000|2024-05-24 10:00:00|6106.6|6104.8|6107.5|6105.7|6107.9|6106.1|6106|6104.2|108
1716545100000|2024-05-24 10:05:00|6107.6|6105.8|6111.1|6109.3|6111.5|6109.7|6107.5|6105.7|184
1716545400000|2024-05-24 10:10:00|6111.2|6109.4|6111.6|6109.8|6111.7|6109.9|6110.6|6108.8|100
1716545700000|2024-05-24 10:15:00|6111.5|6109.7|6110.8|6109|6111.5|6109.7|6110.7|6108.9|125
1716546000000|2024-05-24 10:20:00|6110.9|6109.1|6113.1|6111.3|6113.2|6111.4|6110.9|6109.1|115
1716546300000|2024-05-24 10:25:00|6113.2|6111.4|6112.6|6110.8|6113.6|6111.8|6112.1|6110.3|130
1716546600000|2024-05-24 10:30:00|6112.7|6110.9|6111.2|6109.4|6112.7|6110.9|6110.6|6108.8|106
1716546900000|2024-05-24 10:35:00|6111.1|6109.3|6112.9|6111.1|6113.6|6111.8|6110.7|6108.9|125
1716547200000|2024-05-24 10:40:00|6113|6111.2|6113.3|6111.5|6114.6|6112.8|6112.7|6110.9|131
1716547500000|2024-05-24 10:45:00|6113.2|6111.4|6112.7|6110.9|6113.5|6111.7|6112.2|6110.4|111
1716547800000|2024-05-24 10:50:00|6112.8|6111|6113.1|6111.3|6114|6112.2|6112.3|6110.5|134
1716548100000|2024-05-24 10:55:00|6112.8|6111|6111.8|6110|6113.1|6111.3|6111.3|6109.5|110
1716548400000|2024-05-24 11:00:00|6111.7|6109.9|6111.9|6110.1|6112.1|6110.3|6110.7|6108.9|164
1716548700000|2024-05-24 11:05:00|6112|6110.2|6111.6|6109.8|6112|6110.2|6111.1|6109.3|85
1716549000000|2024-05-24 11:10:00|6111.5|6109.7|6109.3|6107.5|6111.5|6109.7|6109.2|6107.4|95
1716549300000|2024-05-24 11:15:00|6109.2|6107.4|6109.6|6107.8|6110.3|6108.5|6109.2|6107.4|145
1716549600000|2024-05-24 11:20:00|6109.7|6107.9|6110.2|6108.4|6110.7|6108.9|6109.5|6107.7|103
1716549900000|2024-05-24 11:25:00|6110.1|6108.3|6109.7|6107.9|6111.5|6109.7|6109.5|6107.7|116
1716550200000|2024-05-24 11:30:00|6109.6|6107.8|6109.6|6107.8|6110.3|6108.5|6109.6|6107.8|77
1716550500000|2024-05-24 11:35:00|6109.7|6107.9|6110.1|6108.3|6110.1|6108.3|6108.8|6107|129
1716550800000|2024-05-24 11:40:00|6110|6108.2|6111.1|6109.3|6112|6110.2|6110|6108.2|79
1716551100000|2024-05-24 11:45:00|6111|6109.2|6112|6110.2|6112|6110.2|6110|6108.2|121
1716551400000|2024-05-24 11:50:00|6111.9|6110.1|6111.2|6109.4|6112.9|6111.1|6110.8|6109|126
1716551700000|2024-05-24 11:55:00|6111|6109.2|6110.5|6108.7|6111|6109.2|6110|6108.2|94
1716552000000|2024-05-24 12:00:00|6110.6|6108.8|6109.8|6108|6111.6|6109.8|6109.6|6107.8|214
1716552300000|2024-05-24 12:05:00|6110|6108.2|6108.4|6106.6|6110|6108.2|6108.4|6106.6|170
1716552600000|2024-05-24 12:10:00|6108.1|6106.3|6110.6|6108.8|6110.7|6108.9|6107.4|6105.6|184
1716552900000|2024-05-24 12:15:00|6111.2|6109.4|6112.3|6110.5|6112.4|6110.6|6110.1|6108.3|175
1716553200000|2024-05-24 12:20:00|6112.4|6110.6|6108.9|6107.1|6112.4|6110.6|6108.4|6106.6|218
1716553500000|2024-05-24 12:25:00|6108.8|6107|6109.4|6106.4|6111.1|6108.3|6108|6106.2|175
1716553800000|2024-05-24 12:30:00|6109.2|6106.2|6109.3|6107.5|6111.1|6109.3|6105.8|6103.4|360
1716554100000|2024-05-24 12:35:00|6109.4|6107.6|6111.8|6110|6112.7|6110.9|6109.4|6107.6|315
1716554400000|2024-05-24 12:40:00|6111.9|6110.1|6113.3|6111.5|6114.7|6112.9|6111.7|6109.9|274
1716554700000|2024-05-24 12:45:00|6113.2|6111.4|6113.4|6111.6|6114.1|6112.3|6110.2|6108.4|259
1716555000000|2024-05-24 12:50:00|6113.6|6111.8|6112|6110.2|6115.2|6113.4|6111.4|6109.6|258
1716555300000|2024-05-24 12:55:00|6112.1|6110.3|6111.6|6109.8|6113.6|6111.8|6110.8|6109|172
1716555600000|2024-05-24 13:00:00|6111.7|6109.9|6112.1|6110.3|6113.6|6111.8|6111.1|6109.3|300
1716555900000|2024-05-24 13:05:00|6111.9|6110.1|6109.7|6107.9|6111.9|6110.1|6109.2|6107.4|197
1716556200000|2024-05-24 13:10:00|6109.8|6108|6111.2|6109.4|6112.1|6110.3|6109.7|6107.9|236
1716556500000|2024-05-24 13:15:00|6111.1|6109.3|6110.6|6108.8|6111.7|6109.9|6108.2|6106.4|218
1716556800000|2024-05-24 13:20:00|6110.5|6108.7|6109.7|6107.9|6110.5|6108.7|6108.3|6106.5|180
1716557100000|2024-05-24 13:25:00|6109.8|6108|6112.7|6110.9|6112.8|6111|6109.8|6108|194
1716557400000|2024-05-24 13:30:00|6112.8|6111|6111.7|6109.9|6114.2|6112.4|6111.7|6109.9|330
1716557700000|2024-05-24 13:35:00|6111.6|6109.8|6110.2|6108.4|6113.1|6111.3|6110.2|6108.4|251
1716558000000|2024-05-24 13:40:00|6110.1|6108.3|6113.2|6111.4|6113.6|6111.8|6109.5|6107.7|225
1716558300000|2024-05-24 13:45:00|6113.1|6111.3|6111.5|6109.7|6113.6|6111.8|6110.7|6108.9|233
1716558600000|2024-05-24 13:50:00|6111.4|6109.6|6109.4|6107.6|6112.2|6110.4|6108.9|6107.1|229
1716558900000|2024-05-24 13:55:00|6109.3|6107.5|6112.2|6108.2|6112.2|6109.1|6109.3|6106.7|219
1716559200000|2024-05-24 14:00:00|6111.5|6107.5|6112.6|6110.8|6115.4|6113.6|6111.3|6107.5|450
1716559500000|2024-05-24 14:05:00|6112.8|6111|6115.6|6113.8|6116.4|6114.6|6112|6110.2|378
1716559800000|2024-05-24 14:10:00|6115.7|6113.9|6114.8|6113|6117.2|6115.4|6114.7|6112.9|261
1716560100000|2024-05-24 14:15:00|6114.9|6113.1|6116.6|6114.8|6117.1|6115.3|6112.6|6110.8|256
1716560400000|2024-05-24 14:20:00|6116.5|6114.7|6118.7|6116.9|6119.1|6117.3|6116.3|6114.5|259
1716560700000|2024-05-24 14:25:00|6118.6|6116.8|6116.2|6114.4|6119.1|6117.3|6115.1|6113.3|238
1716561000000|2024-05-24 14:30:00|6116.1|6114.3|6116.6|6114.8|6118.6|6116.8|6115.9|6114.1|209
1716561300000|2024-05-24 14:35:00|6116.5|6114.7|6115.6|6113.8|6118|6116.2|6115.2|6113.4|236
1716561600000|2024-05-24 14:40:00|6115.5|6113.7|6113.8|6112|6115.5|6113.7|6113.2|6111.4|208
1716561900000|2024-05-24 14:45:00|6113.7|6111.9|6115.9|6114.1|6116.7|6114.9|6113.2|6111.4|228
1716562200000|2024-05-24 14:50:00|6116|6114.2|6118.8|6117|6119.6|6117.8|6115.3|6113.5|290
1716562500000|2024-05-24 14:55:00|6118.9|6117.1|6118.7|6116.9|6120.6|6118.8|6118|6116.2|251
1716562800000|2024-05-24 15:00:00|6118.8|6117|6123|6121.2|6123.3|6121.5|6117.8|6116|275
1716563100000|2024-05-24 15:05:00|6123.1|6121.3|6122|6120.2|6124.2|6122.4|6121.4|6119.6|297
1716563400000|2024-05-24 15:10:00|6122.1|6120.3|6122.8|6121|6122.9|6121.1|6121.2|6119.4|215
1716563700000|2024-05-24 15:15:00|6122.9|6121.1|6122.4|6120.6|6124.1|6122.3|6121.9|6120.1|188
1716564000000|2024-05-24 15:20:00|6122.3|6120.5|6124.1|6122.3|6124.2|6122.4|6122.1|6120.3|164
1716564300000|2024-05-24 15:25:00|6124.2|6122.4|6122.7|6120.9|6124.6|6122.8|6122.5|6120.7|165
1716564600000|2024-05-24 15:30:00|6123|6121.2|6123.8|6122|6124.7|6122.9|6123|6121.2|149
1716564900000|2024-05-24 15:35:00|6123.7|6121.9|6118|6116.2|6123.9|6122.1|6117.7|6115.9|282
1716565200000|2024-05-24 15:40:00|6118.1|6116.3|6118.5|6116.7|6119.7|6117.9|6117.6|6115.8|172
1716565500000|2024-05-24 15:45:00|6118.1|6116.3|6118|6116.2|6118.6|6116.8|6117|6115.2|216
1716565800000|2024-05-24 15:50:00|6117.9|6116.1|6119.1|6117.3|6119.1|6117.3|6117.9|6116.1|222
1716566100000|2024-05-24 15:55:00|6119.2|6117.4|6119.6|6117.8|6120.2|6118.4|6119|6117.2|188
1716566400000|2024-05-24 16:00:00|6119.5|6117.7|6118.7|6116.9|6120|6118.2|6117.1|6115.3|164
1716566700000|2024-05-24 16:05:00|6118.6|6116.8|6118.6|6116.8|6120.1|6118.3|6118.1|6116.3|140
1716567000000|2024-05-24 16:10:00|6118.7|6116.9|6121.6|6119.8|6122.5|6120.7|6118.7|6116.9|179
1716567300000|2024-05-24 16:15:00|6121.5|6119.7|6122|6120.2|6122.1|6120.3|6121|6119.2|171
1716567600000|2024-05-24 16:20:00|6122.1|6120.3|6123.5|6121.7|6123.5|6121.7|6122|6120.2|171
1716567900000|2024-05-24 16:25:00|6123.6|6121.8|6125.6|6123.8|6127.4|6125.6|6123.5|6121.7|195
1716568200000|2024-05-24 16:30:00|6125.8|6124|6124.8|6123|6125.9|6124.1|6124.6|6122.8|183
1716568500000|2024-05-24 16:35:00|6124.7|6122.9|6123.2|6121.4|6124.8|6123|6123|6121.2|171
1716568800000|2024-05-24 16:40:00|6123.1|6121.3|6121.1|6119.3|6123.1|6121.3|6121.1|6119.3|142
1716569100000|2024-05-24 16:45:00|6121|6119.2|6120.7|6118.9|6121.1|6119.3|6119.8|6118|159
1716569400000|2024-05-24 16:50:00|6120.5|6118.7|6121.5|6119.7|6121.5|6119.7|6120.1|6118.3|148
1716569700000|2024-05-24 16:55:00|6121.4|6119.6|6119.4|6117.6|6121.6|6119.8|6119.2|6117.4|170
1716570000000|2024-05-24 17:00:00|6119.5|6117.7|6119.3|6117.5|6120.8|6119|6119.2|6117.4|153
1716570300000|2024-05-24 17:05:00|6119.2|6117.4|6118.6|6116.8|6120.6|6118.8|6118.4|6116.6|129
1716570600000|2024-05-24 17:10:00|6118.5|6116.7|6120.5|6118.7|6121|6119.2|6118.4|6116.6|157
1716570900000|2024-05-24 17:15:00|6120.6|6118.8|6120.8|6119|6121.4|6119.6|6120.2|6118.4|154
1716571200000|2024-05-24 17:20:00|6121|6119.2|6121|6119.2|6121.8|6120|6120.8|6119|137
1716571500000|2024-05-24 17:25:00|6121.1|6119.3|6120.6|6118.8|6122.6|6120.8|6120.5|6118.7|146
1716571800000|2024-05-24 17:30:00|6120.5|6118.7|6120|6118.2|6120.6|6118.8|6119|6117.2|114
1716572100000|2024-05-24 17:35:00|6120.1|6118.3|6121.5|6119.7|6121.7|6119.9|6120|6118.2|98
1716572400000|2024-05-24 17:40:00|6121.6|6119.8|6121.5|6119.7|6121.6|6119.8|6120.3|6118.5|128
1716572700000|2024-05-24 17:45:00|6121.6|6119.8|6122.1|6120.3|6122.4|6120.6|6120.9|6119.1|98
1716573000000|2024-05-24 17:50:00|6122.2|6120.4|6122.5|6120.7|6123.1|6121.3|6122|6120.2|151
1716573300000|2024-05-24 17:55:00|6122.2|6120.4|6126.7|6124.9|6126.9|6125.1|6122.1|6120.3|290
1716573600000|2024-05-24 18:00:00|6126.8|6125|6126.2|6124.4|6126.9|6125.1|6125.6|6123.8|114
1716573900000|2024-05-24 18:05:00|6126.1|6124.3|6125.4|6123.6|6126.3|6124.5|6125.1|6123.3|90
1716574200000|2024-05-24 18:10:00|6125.3|6123.5|6125.4|6123.6|6125.7|6123.9|6124.1|6122.3|165
1716574500000|2024-05-24 18:15:00|6125.6|6123.8|6126.7|6124.9|6127|6125.2|6125.4|6123.6|114
1716574800000|2024-05-24 18:20:00|6126.8|6125|6123.8|6122|6126.8|6125|6123.8|6122|183
1716575100000|2024-05-24 18:25:00|6123.6|6121.8|6122.2|6120.4|6124.5|6122.7|6122.2|6120.4|108
1716575400000|2024-05-24 18:30:00|6122.3|6120.5|6122.6|6120.8|6123.8|6122|6122.1|6120.3|117
1716575700000|2024-05-24 18:35:00|6122.7|6120.9|6123.7|6121.9|6123.8|6122|6122.2|6120.4|69
1716576000000|2024-05-24 18:40:00|6123.8|6122|6123.7|6121.9|6124.2|6122.4|6122.6|6120.8|149
1716576300000|2024-05-24 18:45:00|6123.6|6121.8|6123.1|6121.3|6124|6122.2|6123.1|6121.3|53
1716576600000|2024-05-24 18:50:00|6123|6121.2|6122.8|6121|6123.6|6121.8|6122.6|6120.8|97
1716576900000|2024-05-24 18:55:00|6122.7|6120.9|6123.1|6121.3|6123.2|6121.4|6121.9|6120.1|109
1716577200000|2024-05-24 19:00:00|6123|6121.2|6121.4|6119.6|6123.1|6121.3|6120.3|6118.1|153
1716577500000|2024-05-24 19:05:00|6121.2|6119.4|6121.7|6119.9|6122.2|6120.4|6120.7|6118.9|165
1716577800000|2024-05-24 19:10:00|6121.8|6120|6121.6|6119.8|6122.2|6120.4|6121.3|6119.5|75
1716578100000|2024-05-24 19:15:00|6121.4|6119.6|6122.7|6120.9|6122.8|6121|6121.3|6119.5|71
1716578400000|2024-05-24 19:20:00|6122.6|6120.8|6122.2|6120.4|6122.7|6120.9|6121.8|6120|69
1716578700000|2024-05-24 19:25:00|6122.1|6120.3|6123.5|6121.7|6123.6|6121.8|6122.1|6120.3|57
1716579000000|2024-05-24 19:30:00|6123.4|6121.6|6123.7|6121.9|6124.1|6122.3|6123.1|6121.3|112
1716579300000|2024-05-24 19:35:00|6123.6|6121.8|6123.8|6122|6124|6122.2|6123|6121.2|65
1716579600000|2024-05-24 19:40:00|6123.7|6121.9|6122.8|6121|6123.8|6122|6122.3|6120.5|68
1716579900000|2024-05-24 19:45:00|6122.7|6120.9|6122.8|6121|6123.8|6122|6122.7|6120.9|54
1716580200000|2024-05-24 19:50:00|6123.1|6121.3|6123.7|6121.9|6123.8|6122|6123.1|6121.3|42
1716580500000|2024-05-24 19:55:00|6123.8|6122|6124.3|6122.5|6124.3|6122.5|6122.7|6120.9|83
1716580800000|2024-05-24 20:00:00|6124.5|6122.7|6125.2|6123.4|6125.3|6123.5|6124.5|6122.7|81
1716581100000|2024-05-24 20:05:00|6125.3|6123.5|6125.1|6123.3|6125.3|6123.5|6124.6|6122.8|41
1716581400000|2024-05-24 20:10:00|6125.2|6123.4|6125.2|6123.4|6125.5|6123.7|6124.7|6122.9|73
1716581700000|2024-05-24 20:15:00|6125.3|6123.5|6125.7|6123.9|6125.7|6123.9|6125.2|6123.4|48
1716582000000|2024-05-24 20:20:00|6125.6|6123.8|6125.3|6123.5|6125.7|6123.9|6125.2|6123.4|98
1716582300000|2024-05-24 20:25:00|6125.4|6123.6|6125.3|6123.5|6125.7|6123.9|6125|6123.2|55
1716582600000|2024-05-24 20:30:00|6125.4|6123.6|6125.8|6124|6126.2|6124.4|6125.3|6123.5|120
1716582900000|2024-05-24 20:35:00|6125.7|6123.9|6123.7|6121.9|6125.8|6124|6122.8|6121|69
1716583200000|2024-05-24 20:40:00|6123.6|6121.8|6123.5|6121.7|6124.2|6122.4|6122.7|6120.8|115
1716583500000|2024-05-24 20:45:00|6123.4|6121.6|6124.1|6121.1|6124.3|6121.8|6123.4|6120.9|40
1716583800000|2024-05-24 20:50:00|6124|6121|6122.8|6119.8|6124.1|6121.1|6122.8|6119.8|48
1716584100000|2024-05-24 20:55:00|6123.7|6118.9|6124|6118.2|6124.1|6119.1|6123.2|6118.2|103
1716753600000|2024-05-26 20:00:00|6121.3|6111.3|6124.2|6115.3|6124.8|6115.8|6121.3|6111.3|4
1716753900000|2024-05-26 20:05:00|6121.4|6111.4|6124.2|6115.3|6124.8|6115.8|6121.4|6111.4|3
1716754200000|2024-05-26 20:10:00|6121.5|6111.5|6121.5|6111.5|6124.2|6115.3|6121.5|6111.5|3
1716754500000|2024-05-26 20:15:00|6124.2|6115.3|6124.2|6115.3|6125.7|6115.8|6124.2|6115.3|3
1716754800000|2024-05-26 20:20:00|6124.6|6115.8|6124.2|6115.3|6124.6|6116|6124.2|6115.3|6
1716755100000|2024-05-26 20:25:00|6124.9|6116|6124.6|6115.6|6124.9|6116|6124.6|6115.6|2
1716755400000|2024-05-26 20:30:00|6122.4|6112.4|6123.3|6118.1|6123.3|6118.1|6122.4|6112.4|2
1716755700000|2024-05-26 20:35:00|6125.2|6118.5|6123.9|6113.9|6125.2|6118.5|6123.9|6113.9|3
1716756000000|2024-05-26 20:40:00|6124|6114|6117.9|6111.7|6124|6118.8|6117.9|6111.7|17
1716756300000|2024-05-26 20:45:00|6118.3|6112|6118.9|6114.9|6119.3|6115.3|6117.3|6112|11
1716756600000|2024-05-26 20:50:00|6119.5|6115.5|6114.6|6110.6|6121.2|6117.2|6111.9|6107.9|17
1716756900000|2024-05-26 20:55:00|6115.5|6109.7|6117|6111.2|6117.1|6111.3|6112.8|6107|16
1716757200000|2024-05-26 21:00:00|6118.8|6113|6116.9|6111.1|6119.7|6113.9|6116.2|6110.4|23
1716757500000|2024-05-26 21:05:00|6120.3|6114.5|6119.3|6113.5|6121.3|6115.5|6118.3|6112.5|84
1716757800000|2024-05-26 21:10:00|6118|6112.2|6117.9|6112.1|6121.9|6116.1|6116.4|6110.6|83
1716758100000|2024-05-26 21:15:00|6118|6112.2|6118.3|6112.5|6119.1|6113.3|6117.5|6111.7|81
1716758400000|2024-05-26 21:20:00|6118.2|6112.4|6119.1|6113.3|6119.5|6113.7|6117.8|6112|66
1716758700000|2024-05-26 21:25:00|6119|6113.2|6119.1|6113.3|6119.3|6113.5|6118.9|6113.1|44
1716759000000|2024-05-26 21:30:00|6119.3|6113.5|6119.7|6113.9|6120.1|6114.3|6118.5|6112.7|61
1716759300000|2024-05-26 21:35:00|6119.9|6114.1|6120.8|6115|6120.8|6115|6119.7|6113.9|64
1716759600000|2024-05-26 21:40:00|6120.9|6115.1|6121|6115.2|6121.3|6115.5|6120|6114.2|98
1716759900000|2024-05-26 21:45:00|6121.2|6115.4|6121.4|6115.6|6121.6|6115.8|6120.7|6114.9|70
1716760200000|2024-05-26 21:50:00|6121.5|6115.7|6124.5|6118.7|6125.2|6119.4|6121.3|6115.5|88
1716760500000|2024-05-26 21:55:00|6124.6|6118.8|6123.3|6117.5|6124.7|6118.9|6121.6|6115.8|121
1716760800000|2024-05-26 22:00:00|6125.3|6119.5|6127.4|6122.6|6127.6|6122.8|6123.9|6118.1|110
1716761100000|2024-05-26 22:05:00|6126.5|6123.5|6126.3|6123.3|6127|6124|6126.3|6123.3|39
1716761400000|2024-05-26 22:10:00|6126.4|6123.4|6126|6123|6126.4|6123.4|6125.6|6122.6|49
1716761700000|2024-05-26 22:15:00|6125.9|6122.9|6126.6|6123.6|6127.2|6124.2|6125.9|6122.9|76
1716762000000|2024-05-26 22:20:00|6125.9|6124.1|6126.7|6123.7|6126.7|6124.2|6125.9|6123|28
1716762300000|2024-05-26 22:25:00|6126.8|6123.8|6127.4|6124.4|6127.4|6124.4|6126.4|6123.4|20
1716762600000|2024-05-26 22:30:00|6127.3|6124.3|6126.5|6123.5|6127.4|6124.4|6126.4|6123.4|44
1716762900000|2024-05-26 22:35:00|6126.6|6123.6|6127.2|6124.2|6128.5|6125.8|6126.5|6123.5|45
1716763200000|2024-05-26 22:40:00|6127.1|6124.1|6127.4|6124.4|6127.5|6125|6126.7|6123.7|33
1716763500000|2024-05-26 22:45:00|6127.2|6124.2|6126.8|6123.8|6127.4|6124.7|6126.4|6123.8|29
1716763800000|2024-05-26 22:50:00|6126.9|6123.9|6126.6|6123.6|6126.9|6124.4|6126|6123.5|35
1716764100000|2024-05-26 22:55:00|6126.7|6123.7|6126.8|6123.8|6127|6124|6126.3|6123.3|44
1716764400000|2024-05-26 23:00:00|6126.2|6124.4|6125.2|6123.4|6126.7|6124.4|6125|6123.2|75
1716764700000|2024-05-26 23:05:00|6125.3|6123.5|6126.6|6124.8|6127.2|6125|6125.3|6123.5|60
1716765000000|2024-05-26 23:10:00|6126.5|6124.7|6125.2|6123.4|6126.5|6124.7|6125|6123.2|55
1716765300000|2024-05-26 23:15:00|6125.3|6123.5|6124.7|6122.9|6125.7|6123.9|6124.6|6122.8|50
1716765600000|2024-05-26 23:20:00|6124.8|6123|6124.1|6122.3|6124.8|6123|6124.1|6122.3|53
1716765900000|2024-05-26 23:25:00|6123.7|6121.9|6123.7|6121.9|6123.7|6121.9|6123.5|6121.7|59
1716766200000|2024-05-26 23:30:00|6123.5|6121.7|6122.5|6120.7|6123.5|6121.7|6121.9|6120.1|35
1716766500000|2024-05-26 23:35:00|6122.6|6120.8|6121.6|6119.8|6122.6|6120.8|6121.2|6119.4|74
1716766800000|2024-05-26 23:40:00|6121.7|6119.9|6121.2|6119.4|6122.9|6120.8|6120.8|6118.6|62
1716767100000|2024-05-26 23:45:00|6121.3|6119.5|6121.6|6119.8|6121.6|6119.8|6121.2|6119.4|72
1716767400000|2024-05-26 23:50:00|6121.8|6120|6123.3|6121.5|6123.6|6121.8|6121.6|6119.8|101
1716767700000|2024-05-26 23:55:00|6123.2|6121.4|6121.6|6119.8|6123.3|6121.5|6121.2|6119.4|127
1716768000000|2024-05-27 00:00:00|6121.5|6119.7|6123.7|6121.9|6123.7|6121.9|6121.2|6119.4|147
1716768300000|2024-05-27 00:05:00|6123.8|6122|6123.7|6121.9|6124.2|6122.4|6122.7|6120.9|115
1716768600000|2024-05-27 00:10:00|6123.6|6121.8|6123.1|6121.3|6124.3|6122.5|6122.2|6120.4|115
1716768900000|2024-05-27 00:15:00|6123.2|6121.4|6123|6121.2|6123.6|6121.8|6122.7|6120.9|104
1716769200000|2024-05-27 00:20:00|6123.1|6121.3|6123|6121.2|6123.7|6121.9|6122.2|6120.4|120
1716769500000|2024-05-27 00:25:00|6123.1|6121.3|6122.6|6120.8|6123.2|6121.4|6122.5|6120.7|97
1716769800000|2024-05-27 00:30:00|6122.7|6120.9|6122.2|6120.4|6123.7|6121.9|6122.1|6120.3|86
1716770100000|2024-05-27 00:35:00|6122.1|6120.3|6122.1|6120.3|6122.6|6120.8|6121.2|6119.4|61
1716770400000|2024-05-27 00:40:00|6122.2|6120.4|6122.1|6120.3|6122.5|6120.7|6121.7|6119.9|89
1716770700000|2024-05-27 00:45:00|6122|6120.2|6122.7|6120.9|6122.8|6121|6121.6|6119.8|79
1716771000000|2024-05-27 00:50:00|6122.8|6121|6123.5|6121.7|6123.8|6122|6122.1|6120.3|104
1716771300000|2024-05-27 00:55:00|6123.2|6121.4|6123.6|6121.8|6125.1|6123.3|6123|6121.2|150
1716771600000|2024-05-27 01:00:00|6123.9|6122.1|6126.1|6124.3|6126.7|6124.9|6123.6|6121.8|153
1716771900000|2024-05-27 01:05:00|6126.2|6124.4|6126.6|6124.8|6126.9|6125.1|6125.4|6123.6|131
1716772200000|2024-05-27 01:10:00|6126.7|6124.9|6128.7|6126.9|6128.7|6126.9|6126.7|6124.9|95
1716772500000|2024-05-27 01:15:00|6128.6|6126.8|6126.4|6124.6|6129.1|6127.3|6126.2|6124.4|107
1716772800000|2024-05-27 01:20:00|6126.5|6124.7|6126.9|6125.1|6126.9|6125.1|6125|6123.2|117
1716773100000|2024-05-27 01:25:00|6126.8|6125|6128.6|6126.8|6128.7|6126.9|6126.7|6124.9|88
1716773400000|2024-05-27 01:30:00|6129|6127.2|6127.6|6125.8|6130|6128.2|6127.2|6125.4|168
1716773700000|2024-05-27 01:35:00|6127.5|6125.7|6127.7|6125.9|6128.1|6126.3|6126.1|6124.3|177
1716774000000|2024-05-27 01:40:00|6127.6|6125.8|6127.7|6125.9|6128.2|6126.4|6126.3|6124.5|160
1716774300000|2024-05-27 01:45:00|6127.8|6126|6127.2|6125.4|6128.5|6126.7|6127.1|6125.3|114
1716774600000|2024-05-27 01:50:00|6127.1|6125.3|6129.5|6127.7|6129.6|6127.8|6127.1|6125.3|84
1716774900000|2024-05-27 01:55:00|6129.6|6127.8|6129.2|6127.4|6130.3|6128.5|6129.1|6127.3|90
1716775200000|2024-05-27 02:00:00|6129.1|6127.3|6130.2|6128.4|6130.3|6128.5|6129.1|6127.3|95
1716775500000|2024-05-27 02:05:00|6130.3|6128.5|6129.2|6127.4|6131.1|6129.3|6129.2|6127.4|57
1716775800000|2024-05-27 02:10:00|6129.1|6127.3|6127.8|6126|6129.2|6127.4|6127.3|6125.5|80
1716776100000|2024-05-27 02:15:00|6127.9|6126.1|6130.7|6128.9|6130.7|6128.9|6127.9|6126.1|100
1716776400000|2024-05-27 02:20:00|6130.8|6129|6130.9|6129.1|6131.3|6129.5|6129.6|6127.8|68
1716776700000|2024-05-27 02:25:00|6131|6129.2|6130.2|6128.4|6131.3|6129.5|6130.2|6128.4|96
1716777000000|2024-05-27 02:30:00|6130.3|6128.5|6128.4|6126.6|6130.3|6128.5|6127.9|6126.1|96
1716777300000|2024-05-27 02:35:00|6128.3|6126.5|6129.3|6127.5|6129.3|6127.5|6128.2|6126.4|77
1716777600000|2024-05-27 02:40:00|6129.2|6127.4|6129|6127.2|6130.2|6128.4|6128.5|6126.7|95
1716777900000|2024-05-27 02:45:00|6129.3|6127.5|6129.7|6127.9|6130.5|6128.7|6129.2|6127.4|90
1716778200000|2024-05-27 02:50:00|6129.8|6128|6130.2|6128.4|6130.6|6128.8|6129.6|6127.8|75
1716778500000|2024-05-27 02:55:00|6130.3|6128.5|6130.2|6128.4|6130.8|6129|6130.2|6128.4|64
1716778800000|2024-05-27 03:00:00|6130.3|6128.5|6131.2|6129.4|6131.7|6129.9|6129.8|6128|101
1716779100000|2024-05-27 03:05:00|6131.1|6129.3|6131.6|6129.8|6132.2|6130.4|6131.1|6129.3|88
1716779400000|2024-05-27 03:10:00|6131.7|6129.9|6130.1|6128.3|6132.1|6130.3|6129.8|6128|119
1716779700000|2024-05-27 03:15:00|6130.2|6128.4|6129.7|6127.9|6130.2|6128.4|6129|6127.2|64
1716780000000|2024-05-27 03:20:00|6129.8|6128|6129.7|6127.9|6130|6128.2|6129.2|6127.4|72
1716780300000|2024-05-27 03:25:00|6129.6|6127.8|6129.9|6128.1|6130.3|6128.5|6129.6|6127.8|54
1716780600000|2024-05-27 03:30:00|6130|6128.2|6128|6126.2|6130|6128.2|6128|6126.2|93
1716780900000|2024-05-27 03:35:00|6128.1|6126.3|6128.1|6126.3|6128.2|6126.4|6127.3|6125.5|52
1716781200000|2024-05-27 03:40:00|6128|6126.2|6128.2|6126.4|6128.6|6126.8|6127.8|6126|87
1716781500000|2024-05-27 03:45:00|6128.3|6126.5|6128.8|6127|6129.4|6127.6|6128.1|6126.3|95
1716781800000|2024-05-27 03:50:00|6128.7|6126.9|6129.4|6127.6|6129.5|6127.7|6128.5|6126.7|72
1716782100000|2024-05-27 03:55:00|6129.3|6127.5|6130.3|6128.5|6130.4|6128.6|6129.2|6127.4|67
1716782400000|2024-05-27 04:00:00|6130.4|6128.6|6129.7|6127.9|6130.7|6128.9|6129.3|6127.5|75
1716782700000|2024-05-27 04:05:00|6129.6|6127.8|6129.2|6127.4|6129.6|6127.8|6128.8|6127|57
1716783000000|2024-05-27 04:10:00|6129.1|6127.3|6130.7|6128.9|6131.7|6129.9|6129.1|6127.3|74
1716783300000|2024-05-27 04:15:00|6130.6|6128.8|6130.7|6128.9|6131|6129.2|6129.6|6127.8|65
1716783600000|2024-05-27 04:20:00|6130.8|6129|6131.3|6129.5|6131.6|6129.8|6130.6|6128.8|65
1716783900000|2024-05-27 04:25:00|6131.2|6129.4|6131.6|6129.8|6131.6|6129.8|6131.1|6129.3|42
1716784200000|2024-05-27 04:30:00|6131.7|6129.9|6131.9|6130.1|6131.9|6130.1|6131.1|6129.3|83
1716784500000|2024-05-27 04:35:00|6131.8|6130|6132.2|6130.4|6132.4|6130.6|6131.7|6129.9|41
1716784800000|2024-05-27 04:40:00|6132.3|6130.5|6132.2|6130.4|6132.3|6130.5|6132.2|6130.4|32
1716785100000|2024-05-27 04:45:00|6132.3|6130.5|6131.9|6130.1|6132.3|6130.5|6131.9|6130.1|55
1716785400000|2024-05-27 04:50:00|6132|6130.2|6131.4|6129.6|6132.1|6130.3|6130.9|6129.1|68
1716785700000|2024-05-27 04:55:00|6131.5|6129.7|6131|6129.2|6131.6|6129.8|6131|6129.2|29
1716786000000|2024-05-27 05:00:00|6131.1|6129.3|6130.6|6128.8|6131.1|6129.3|6130.2|6128.4|90
1716786300000|2024-05-27 05:05:00|6130.8|6129|6130.3|6128.5|6130.9|6129.1|6130|6128.2|86
1716786600000|2024-05-27 05:10:00|6130.1|6128.3|6129.7|6127.9|6130.2|6128.4|6129.5|6127.7|93
1716786900000|2024-05-27 05:15:00|6129.8|6128|6129.8|6128|6130.4|6128.6|6129.6|6127.8|88
1716787200000|2024-05-27 05:20:00|6129.7|6127.9|6127.7|6125.9|6129.7|6127.9|6127.5|6125.7|76
1716787500000|2024-05-27 05:25:00|6127.8|6126|6129.5|6127.7|6129.5|6127.7|6127.7|6125.9|43
1716787800000|2024-05-27 05:30:00|6129.6|6127.8|6129.6|6127.8|6130|6128.2|6128.8|6127|96
1716788100000|2024-05-27 05:35:00|6129.7|6127.9|6129.6|6127.8|6129.8|6128|6129|6127.2|102
1716788400000|2024-05-27 05:40:00|6129.7|6127.9|6129.6|6127.8|6130.5|6128.7|6129.6|6127.8|103
1716788700000|2024-05-27 05:45:00|6129.5|6127.7|6129.6|6127.8|6130.3|6128.5|6129.4|6127.6|95
1716789000000|2024-05-27 05:50:00|6129.5|6127.7|6130.1|6128.3|6130.8|6129|6129|6127.2|65
1716789300000|2024-05-27 05:55:00|6130|6128.2|6130.5|6128.7|6130.8|6129|6129.8|6128|74
1716789600000|2024-05-27 06:00:00|6130.6|6128.8|6128.2|6126.4|6130.7|6128.9|6128.2|6126.4|130
1716789900000|2024-05-27 06:05:00|6128.1|6126.3|6129.5|6127.7|6130.2|6128.4|6127.9|6126.1|139
1716790200000|2024-05-27 06:10:00|6129.6|6127.8|6127.6|6125.8|6129.6|6127.8|6127.2|6125.4|120
1716790500000|2024-05-27 06:15:00|6127.5|6125.7|6126.1|6124.3|6127.5|6125.7|6126.1|6124.3|105
1716790800000|2024-05-27 06:20:00|6126.2|6124.4|6127|6125.2|6127.1|6125.3|6126|6124.2|62
1716791100000|2024-05-27 06:25:00|6126.6|6124.8|6129.5|6127.7|6129.5|6127.7|6126.5|6124.7|78
1716791400000|2024-05-27 06:30:00|6129.6|6127.8|6129.5|6127.7|6129.6|6127.8|6128.8|6127|79
1716791700000|2024-05-27 06:35:00|6129.1|6127.3|6130.5|6128.7|6130.5|6128.7|6128.8|6127|63
1716792000000|2024-05-27 06:40:00|6131|6129.2|6130.4|6128.6|6131.5|6129.7|6130|6128.2|81
1716792300000|2024-05-27 06:45:00|6130.3|6128.5|6130.6|6128.8|6131.3|6129.5|6130.3|6128.5|80
1716792600000|2024-05-27 06:50:00|6130.7|6128.9|6131|6129.2|6131.6|6129.8|6130.6|6128.8|64
1716792900000|2024-05-27 06:55:00|6130.8|6129|6130.6|6128.8|6131.6|6129.8|6130.5|6128.7|93
1716793200000|2024-05-27 07:00:00|6130.5|6128.7|6129.9|6128.1|6130.6|6128.8|6129|6127.2|124
1716793500000|2024-05-27 07:05:00|6129.7|6127.9|6131.2|6129.4|6131.2|6129.4|6129.1|6127.3|64
1716793800000|2024-05-27 07:10:00|6131.3|6129.5|6133.1|6131.3|6133.2|6131.4|6131.3|6129.5|77
1716794100000|2024-05-27 07:15:00|6133|6131.2|6134.4|6132.6|6134.6|6132.8|6132.8|6131|74
1716794400000|2024-05-27 07:20:00|6134.5|6132.7|6134.6|6132.8|6135|6133.2|6133.7|6131.9|112
1716794700000|2024-05-27 07:25:00|6134.5|6132.7|6134.2|6132.4|6135.3|6133.5|6133.5|6131.7|96
1716795000000|2024-05-27 07:30:00|6134.3|6132.5|6133.7|6131.9|6134.3|6132.5|6133.7|6131.9|74
1716795300000|2024-05-27 07:35:00|6133.6|6131.8|6131.5|6129.7|6133.6|6131.8|6131.4|6129.6|85
1716795600000|2024-05-27 07:40:00|6131.4|6129.6|6130.7|6128.9|6131.7|6129.9|6130.7|6128.9|49
1716795900000|2024-05-27 07:45:00|6130.3|6128.5|6129.1|6127.3|6130.6|6128.8|6129|6127.2|119
1716796200000|2024-05-27 07:50:00|6129.2|6127.4|6130|6128.2|6130.2|6128.4|6129.1|6127.3|50
1716796500000|2024-05-27 07:55:00|6130.1|6128.3|6131|6129.2|6131.2|6129.4|6130|6128.2|93
1716796800000|2024-05-27 08:00:00|6131.1|6129.3|6128.5|6126.7|6131.5|6129.7|6128.2|6126.4|129
1716797100000|2024-05-27 08:05:00|6128.4|6126.6|6130.6|6128.8|6131|6129.2|6127.8|6126|91
1716797400000|2024-05-27 08:10:00|6130.7|6128.9|6130.6|6128.8|6130.7|6128.9|6129.6|6127.8|112
1716797700000|2024-05-27 08:15:00|6130.5|6128.7|6132.1|6130.3|6132.1|6130.3|6130.1|6128.3|128
1716798000000|2024-05-27 08:20:00|6132|6130.2|6134.1|6132.3|6134.2|6132.4|6132|6130.2|69
1716798300000|2024-05-27 08:25:00|6134.2|6132.4|6134.7|6132.9|6136|6134.2|6134.1|6132.3|47
1716798600000|2024-05-27 08:30:00|6135.1|6133.3|6135.6|6133.8|6136.1|6134.3|6135|6133.2|88
1716798900000|2024-05-27 08:35:00|6135.7|6133.9|6135.4|6133.6|6135.7|6133.9|6135.1|6133.3|84
1716799200000|2024-05-27 08:40:00|6135.5|6133.7|6136.6|6134.8|6136.7|6134.9|6135.5|6133.7|61
1716799500000|2024-05-27 08:45:00|6136.5|6134.7|6135.7|6133.9|6136.5|6134.7|6135.1|6133.3|58
1716799800000|2024-05-27 08:50:00|6135.6|6133.8|6135.2|6133.4|6136.1|6134.3|6135.2|6133.4|86
1716800100000|2024-05-27 08:55:00|6135.3|6133.5|6136|6134.2|6136.7|6134.9|6135.2|6133.4|86
1716800400000|2024-05-27 09:00:00|6136.1|6134.3|6136.6|6134.8|6136.7|6134.9|6135.7|6133.9|86
1716800700000|2024-05-27 09:05:00|6136.7|6134.9|6137.6|6135.8|6137.6|6135.8|6136.5|6134.7|49
1716801000000|2024-05-27 09:10:00|6137.5|6135.7|6138.6|6136.8|6138.6|6136.8|6137.4|6135.6|61
1716801300000|2024-05-27 09:15:00|6138.5|6136.7|6138.5|6136.7|6139.1|6137.3|6138.1|6136.3|80
1716801600000|2024-05-27 09:20:00|6138.1|6136.3|6138.1|6136.3|6138.9|6137.1|6138.1|6136.3|37
1716801900000|2024-05-27 09:25:00|6138.2|6136.4|6138.2|6136.4|6138.7|6136.9|6138.1|6136.3|71
1716802200000|2024-05-27 09:30:00|6138.1|6136.3|6137.6|6135.8|6138.5|6136.7|6137.5|6135.7|68
1716802500000|2024-05-27 09:35:00|6137.7|6135.9|6138.1|6136.3|6138.2|6136.4|6137.2|6135.4|87
1716802800000|2024-05-27 09:40:00|6138|6136.2|6137.9|6136.1|6138.1|6136.3|6137.6|6135.8|60
1716803100000|2024-05-27 09:45:00|6137.8|6136|6137.8|6136|6138.2|6136.4|6137.4|6135.6|79
1716803400000|2024-05-27 09:50:00|6137.9|6136.1|6139|6137.2|6139.3|6137.5|6137.8|6136|94
1716803700000|2024-05-27 09:55:00|6139.1|6137.3|6141.5|6139.7|6141.6|6139.8|6139.1|6137.3|119
1716804000000|2024-05-27 10:00:00|6141.6|6139.8|6142.1|6140.3|6142.6|6140.8|6141.5|6139.7|136
1716804300000|2024-05-27 10:05:00|6142|6140.2|6142.7|6140.9|6143.7|6141.9|6141.7|6139.9|96
1716804600000|2024-05-27 10:10:00|6142.9|6141.1|6143|6141.2|6143.5|6141.7|6142.6|6140.8|119
1716804900000|2024-05-27 10:15:00|6143.1|6141.3|6142.7|6140.9|6143.8|6142|6142.6|6140.8|72
1716805200000|2024-05-27 10:20:00|6142.6|6140.8|6141.7|6139.9|6142.7|6140.9|6141.2|6139.4|67
1716805500000|2024-05-27 10:25:00|6141.6|6139.8|6142.2|6140.4|6142.3|6140.5|6141.4|6139.6|53
1716805800000|2024-05-27 10:30:00|6141.9|6140.1|6142.7|6140.9|6143.3|6141.5|6141.6|6139.8|49
1716806100000|2024-05-27 10:35:00|6142.8|6141|6142.7|6140.9|6143.1|6141.3|6141.5|6139.7|61
1716806400000|2024-05-27 10:40:00|6142.8|6141|6143.2|6141.4|6143.6|6141.8|6142.6|6140.8|81
1716806700000|2024-05-27 10:45:00|6143.3|6141.5|6144.7|6142.9|6145|6143.2|6142.7|6140.9|67
1716807000000|2024-05-27 10:50:00|6144.6|6142.8|6144.6|6142.8|6145.4|6143.6|6144.5|6142.7|90
1716807300000|2024-05-27 10:55:00|6144.8|6143|6145.9|6144.1|6146.1|6144.3|6144.4|6142.6|143
1716807600000|2024-05-27 11:00:00|6146|6144.2|6146.1|6144.3|6147.1|6145.3|6146|6144.2|94
1716807900000|2024-05-27 11:05:00|6146.2|6144.4|6145.2|6143.4|6146.6|6144.8|6145.2|6143.4|20
1716808200000|2024-05-27 11:10:00|6145.3|6143.5|6145.3|6143.5|6145.3|6143.5|6144.8|6143|42
1716808500000|2024-05-27 11:15:00|6145.4|6143.6|6144.5|6142.7|6145.4|6143.6|6144.1|6142.3|101
1716808800000|2024-05-27 11:20:00|6144.6|6142.8|6143.5|6141.7|6145.1|6143.3|6143|6141.2|55
1716809100000|2024-05-27 11:25:00|6143.6|6141.8|6143.6|6141.8|6144.2|6142.4|6143.3|6141.5|65
1716809400000|2024-05-27 11:30:00|6143.5|6141.7|6143|6141.2|6143.5|6141.7|6142.4|6140.6|65
1716809700000|2024-05-27 11:35:00|6143.1|6141.3|6142.9|6141.1|6143.2|6141.4|6142.2|6140.4|77
1716810000000|2024-05-27 11:40:00|6143|6141.2|6143.1|6141.3|6143.5|6141.7|6142.1|6140.3|56
1716810300000|2024-05-27 11:45:00|6143.2|6141.4|6142|6140.2|6143.3|6141.5|6141.9|6140.1|96
1716810600000|2024-05-27 11:50:00|6141.9|6140.1|6143|6141.2|6143.1|6141.3|6141.9|6140.1|78
1716810900000|2024-05-27 11:55:00|6142.9|6141.1|6143|6141.2|6143.9|6142.1|6142.5|6140.7|107
1716811200000|2024-05-27 12:00:00|6143.1|6141.3|6140|6138.2|6144|6142.2|6139.3|6137.5|291
1716811500000|2024-05-27 12:05:00|6139.9|6138.1|6139.5|6137.7|6140|6138.2|6137.9|6136.1|208
1716811800000|2024-05-27 12:10:00|6139.4|6137.6|6141|6139.2|6141.1|6139.3|6137.9|6136.1|162
1716812100000|2024-05-27 12:15:00|6141.1|6139.3|6139.5|6137.7|6141.6|6139.8|6138.5|6136.7|156
1716812400000|2024-05-27 12:20:00|6139.6|6137.8|6140.5|6138.7|6141.9|6140.1|6139.5|6137.7|148
1716812700000|2024-05-27 12:25:00|6140.6|6138.8|6144.3|6142.5|6144.5|6142.7|6140.5|6138.7|134
1716813000000|2024-05-27 12:30:00|6144.2|6142.4|6146.1|6144.3|6146.6|6144.8|6143.9|6142.1|166
1716813300000|2024-05-27 12:35:00|6146|6144.2|6146.4|6144.6|6146.5|6144.7|6145.1|6143.3|128
1716813600000|2024-05-27 12:40:00|6146.5|6144.7|6144.7|6142.9|6146.7|6144.9|6144.7|6142.9|156
1716813900000|2024-05-27 12:45:00|6144.5|6142.7|6146.4|6144.6|6146.6|6144.8|6144.2|6142.4|100
1716814200000|2024-05-27 12:50:00|6146.3|6144.5|6147.7|6145.9|6147.9|6146.1|6145.7|6143.9|115
1716814500000|2024-05-27 12:55:00|6147.8|6146|6147.6|6145.8|6147.9|6146.1|6147.1|6145.3|116
1716814800000|2024-05-27 13:00:00|6147.7|6145.9|6147.3|6145.5|6148.1|6146.3|6146.9|6145.1|229
1716815100000|2024-05-27 13:05:00|6147.2|6145.4|6148.4|6146.6|6148.8|6147|6147.1|6145.3|186
1716815400000|2024-05-27 13:10:00|6148.5|6146.7|6148.6|6146.8|6149.4|6147.6|6147.7|6145.9|139
1716815700000|2024-05-27 13:15:00|6148.7|6146.9|6148|6146.2|6149.1|6147.3|6147.5|6145.7|144
1716816000000|2024-05-27 13:20:00|6148.1|6146.3|6150.5|6148.7|6150.5|6148.7|6147.8|6146|164
1716816300000|2024-05-27 13:25:00|6150.4|6148.6|6151.6|6149.8|6151.7|6149.9|6149.9|6148.1|156
1716816600000|2024-05-27 13:30:00|6151.5|6149.7|6149|6147.2|6151.8|6150|6148.4|6146.6|163
1716816900000|2024-05-27 13:35:00|6148.9|6147.1|6152|6150.2|6152.2|6150.4|6148.6|6146.8|174
1716817200000|2024-05-27 13:40:00|6152.1|6150.3|6151.7|6149.9|6152.6|6150.8|6151.4|6149.6|129
1716817500000|2024-05-27 13:45:00|6151.8|6150|6151.6|6149.8|6152.5|6150.7|6151|6149.2|215
1716817800000|2024-05-27 13:50:00|6151.5|6149.7|6150|6148.2|6152.1|6150.3|6149.5|6147.7|135
1716818100000|2024-05-27 13:55:00|6149.9|6148.1|6148.9|6147.1|6149.9|6148.1|6148.2|6146.4|157
1716818400000|2024-05-27 14:00:00|6149|6147.2|6148.1|6146.3|6149.2|6147.4|6147.6|6145.8|169
1716818700000|2024-05-27 14:05:00|6148|6146.2|6147.5|6145.7|6149|6147.2|6145.9|6144.1|132
1716819000000|2024-05-27 14:10:00|6147.6|6145.8|6146.9|6145.1|6147.6|6145.8|6146.6|6144.8|97
1716819300000|2024-05-27 14:15:00|6146.8|6145|6150.1|6148.3|6150.9|6149.1|6146.5|6144.7|148
1716819600000|2024-05-27 14:20:00|6150.2|6148.4|6151.6|6149.8|6151.8|6150|6150.2|6148.4|138
1716819900000|2024-05-27 14:25:00|6151.5|6149.7|6150.6|6148.8|6151.6|6149.8|6150.4|6148.6|102
1716820200000|2024-05-27 14:30:00|6150.5|6148.7|6150.8|6149|6151|6149.2|6148.9|6147.1|143
1716820500000|2024-05-27 14:35:00|6150.7|6148.9|6150.6|6148.8|6151.4|6149.6|6150.3|6148.5|118
1716820800000|2024-05-27 14:40:00|6150.5|6148.7|6151.9|6150.1|6152.1|6150.3|6150.5|6148.7|103
1716821100000|2024-05-27 14:45:00|6152|6150.2|6150.6|6148.8|6152|6150.2|6150.5|6148.7|92
1716821400000|2024-05-27 14:50:00|6150.5|6148.7|6150.5|6148.7|6151.5|6149.7|6150.4|6148.6|142
1716821700000|2024-05-27 14:55:00|6150.6|6148.8|6150.8|6149|6151.1|6149.3|6150.4|6148.6|143
1716822000000|2024-05-27 15:00:00|6150.9|6149.1|6151.9|6150.1|6152.1|6150.3|6150.4|6148.6|172
1716822300000|2024-05-27 15:05:00|6151.5|6149.7|6151.8|6150|6152.8|6151|6151.4|6149.6|135
1716822600000|2024-05-27 15:10:00|6151.6|6149.8|6152.1|6150.3|6152.9|6151.1|6151.5|6149.7|109
1716822900000|2024-05-27 15:15:00|6152.2|6150.4|6150.8|6149|6152.6|6150.8|6150.7|6148.9|93
1716823200000|2024-05-27 15:20:00|6150.7|6148.9|6152.8|6151|6152.9|6151.1|6150.7|6148.9|75
1716823500000|2024-05-27 15:25:00|6152.7|6150.9|6151.9|6150.1|6152.8|6151|6151.7|6149.9|99
1716823800000|2024-05-27 15:30:00|6151.8|6150|6151.5|6149.7|6152.5|6150.7|6151.3|6149.5|99
1716824100000|2024-05-27 15:35:00|6151.6|6149.8|6153.1|6151.3|6153.2|6151.4|6151.6|6149.8|88
1716824400000|2024-05-27 15:40:00|6153|6151.2|6153|6151.2|6154.1|6152.3|6152.9|6151.1|106
1716824700000|2024-05-27 15:45:00|6153.1|6151.3|6153.1|6151.3|6153.4|6151.6|6152.6|6150.8|66
1716825000000|2024-05-27 15:50:00|6153|6151.2|6153.1|6151.3|6153.6|6151.8|6152.9|6151.1|73
1716825300000|2024-05-27 15:55:00|6153|6151.2|6153.5|6151.7|6153.7|6151.9|6153|6151.2|105
1716825600000|2024-05-27 16:00:00|6153.6|6151.8|6153.4|6151.6|6153.8|6152|6153.4|6151.6|110
1716825900000|2024-05-27 16:05:00|6153.7|6151.9|6153.5|6151.7|6154|6152.2|6153.2|6151.4|100
1716826200000|2024-05-27 16:10:00|6153.6|6151.8|6154.1|6152.3|6154.2|6152.4|6153.2|6151.4|110
1716826500000|2024-05-27 16:15:00|6154|6152.2|6153.4|6151.6|6154.1|6152.3|6153|6151.2|74
1716826800000|2024-05-27 16:20:00|6153.2|6151.4|6153|6151.2|6153.5|6151.7|6152.9|6151.1|93
1716827100000|2024-05-27 16:25:00|6153.1|6151.3|6153|6151.2|6153.1|6151.3|6152.9|6151.1|42
1716827400000|2024-05-27 16:30:00|6153.1|6151.3|6152.9|6151.1|6153.5|6151.7|6152.8|6151|67
1716827700000|2024-05-27 16:35:00|6152.8|6151|6152.5|6150.7|6152.9|6151.1|6152.4|6150.6|51
1716828000000|2024-05-27 16:40:00|6152.4|6150.6|6152.3|6149.3|6153.9|6151.2|6151.2|6148.5|123
1716828300000|2024-05-27 16:45:00|6151.6|6149.8|6151.4|6149.6|6152.5|6150.1|6151.3|6148.9|39
1716828600000|2024-05-27 16:50:00|6152|6149|6150.9|6147.9|6152.2|6149.8|6149.1|6145.2|94
1716828900000|2024-05-27 16:55:00|6151|6148|6150.2|6147.2|6151.2|6148.3|6148.8|6144.8|65
1716829200000|2024-05-27 17:00:00|6150.1|6147.1|6150|6147|6150.4|6148|6149.5|6147|52
1716829500000|2024-05-27 17:05:00|6149.3|6147.5|6149.5|6146.5|6150.5|6147.9|6148.4|6145.1|64
1716829800000|2024-05-27 17:10:00|6150.1|6147.1|6149.7|6146.7|6150.1|6147.3|6148.5|6145.5|44
1716830100000|2024-05-27 17:15:00|6150.3|6147.3|6151.2|6148.2|6151.2|6148.2|6149.1|6145.5|46
1716830400000|2024-05-27 17:20:00|6151.3|6148.3|6151.1|6149.3|6151.8|6149.4|6150.7|6148.1|60
1716830700000|2024-05-27 17:25:00|6151|6149.2|6152.2|6149.2|6152.2|6149.4|6150.9|6148.6|46
1716831000000|2024-05-27 17:30:00|6152.1|6149.1|6151.7|6149.9|6152.3|6149.9|6151.5|6149.1|34
1716831300000|2024-05-27 17:35:00|6151.6|6149.8|6151.2|6148.2|6152.3|6149.9|6151.2|6148.2|22
1716831600000|2024-05-27 17:40:00|6150.5|6148.7|6150.6|6147.6|6150.7|6148.8|6150|6147.6|21
1716831900000|2024-05-27 17:45:00|6150.1|6148.3|6150|6148.2|6150.7|6148.3|6149.9|6147.6|30
1716832200000|2024-05-27 17:50:00|6150.6|6147.6|6150.3|6148.5|6150.7|6148.5|6149.9|6147.6|15
1716832500000|2024-05-27 17:55:00|6150.4|6148.6|6151|6149.2|6151.7|6149.3|6150.3|6148.1|28
1716832800000|2024-05-27 18:00:00|6151.1|6149.3|6151.5|6149.7|6151.5|6149.7|6151.1|6149.3|14
1716833100000|2024-05-27 18:05:00|6151.4|6149.6|6151.7|6148.7|6151.7|6149.7|6150.9|6148.7|14
1716833400000|2024-05-27 18:10:00|6151.1|6149.3|6151.5|6149.7|6151.6|6149.7|6151|6148.6|12
1716833700000|2024-05-27 18:15:00|6151.4|6149.6|6151.4|6149.6|6152.1|6149.8|6151.4|6149.1|38
1716834000000|2024-05-27 18:20:00|6151.5|6149.7|6151.1|6149.3|6151.8|6150|6151.1|6149.3|38
1716834300000|2024-05-27 18:25:00|6151|6149.2|6150.5|6148.7|6151.1|6149.3|6150.5|6148.7|12
1716834600000|2024-05-27 18:30:00|6150.6|6148.8|6150.6|6148.8|6150.6|6148.8|6150.5|6148.7|19
1716834900000|2024-05-27 18:35:00|6150.5|6148.7|6151.2|6149.4|6151.4|6149.6|6150.5|6148.7|19
1716835200000|2024-05-27 18:40:00|6151.1|6149.3|6151.2|6149.4|6151.2|6149.4|6151|6149.2|18
1716835500000|2024-05-27 18:45:00|6151.1|6149.3|6149.9|6148.1|6151.2|6149.4|6149.9|6148.1|20
1716835800000|2024-05-27 18:50:00|6150|6148.2|6150.4|6148.6|6150.5|6148.7|6149.9|6148.1|62
1716836100000|2024-05-27 18:55:00|6150.5|6148.7|6151.2|6147.2|6151.4|6149|6150|6146|35
1716836400000|2024-05-27 19:00:00|6151.1|6147.1|6149.6|6147.8|6151.4|6148.3|6149.6|6147.1|82
1716836700000|2024-05-27 19:05:00|6149.7|6147.9|6149.5|6147.7|6149.7|6147.9|6149.5|6147.7|5
1716837000000|2024-05-27 19:10:00|6149.8|6148|6150.1|6148.3|6150.2|6148.4|6149.8|6148|20
1716837300000|2024-05-27 19:15:00|6150|6148.2|6150|6148.2|6150.1|6148.3|6150|6148.2|11
1716837600000|2024-05-27 19:20:00|6150.1|6148.3|6150|6148.2|6150.1|6148.3|6150|6148.2|12
1716837900000|2024-05-27 19:25:00|6150.1|6148.3|6150.5|6148.7|6150.6|6148.8|6150|6148.2|12
1716838200000|2024-05-27 19:30:00|6150.6|6148.8|6150.5|6148.7|6150.8|6149|6150.5|6148.7|32
1716838500000|2024-05-27 19:35:00|6150.6|6148.8|6151|6149.2|6151|6149.2|6150.5|6148.7|14
1716838800000|2024-05-27 19:40:00|6150.9|6149.1|6151.5|6149.7|6151.6|6149.8|6150.9|6149.1|28
1716839100000|2024-05-27 19:45:00|6151.6|6149.8|6152.5|6150.7|6152.5|6150.7|6151.5|6149.7|18
1716839400000|2024-05-27 19:50:00|6152.6|6150.8|6154.1|6152.3|6154.1|6152.3|6152.5|6150.7|80
1716839700000|2024-05-27 19:55:00|6154|6152.2|6154.1|6152.3|6154.8|6152.8|6154|6151.8|89
1716840000000|2024-05-27 20:00:00|6154|6152.2|6153.4|6151.6|6154.1|6152.3|6153.4|6151.6|20
1716840300000|2024-05-27 20:05:00|6153.5|6151.7|6152.4|6150.6|6153.7|6151.7|6152.4|6150.2|20
1716840600000|2024-05-27 20:10:00|6152.3|6150.5|6151.9|6150.1|6152.6|6150.5|6151.8|6149.5|19
1716840900000|2024-05-27 20:15:00|6151.8|6150|6151.9|6150.1|6152|6150.2|6151.6|6149.8|20
1716841200000|2024-05-27 20:20:00|6151.7|6149.9|6150.6|6148.8|6152.2|6149.9|6150.5|6148.7|72
1716841500000|2024-05-27 20:25:00|6150.5|6148.7|6150.7|6148.9|6150.8|6149|6150.5|6148.7|83
1716841800000|2024-05-27 20:30:00|6150.6|6148.8|6150.7|6148.9|6150.7|6148.9|6150.6|6148.8|16
1716842100000|2024-05-27 20:35:00|6150.6|6148.8|6150.6|6148.8|6150.7|6148.9|6150.5|6148.7|29
1716842400000|2024-05-27 20:40:00|6150.7|6148.9|6151|6149.2|6151|6149.2|6150.5|6148.7|31
1716842700000|2024-05-27 20:45:00|6151.7|6148.7|6150.2|6148.4|6151.7|6149.3|6150.2|6147.8|35
1716843000000|2024-05-27 20:50:00|6150.9|6147.9|6150.8|6147.8|6151|6148.5|6150.1|6147.7|35
1716843300000|2024-05-27 20:55:00|6151.6|6146.8|6151.1|6145.3|6152.7|6147.5|6150.8|6145|44
1716843600000|2024-05-27 21:00:00|6150|6144.2|6151.8|6146|6152.8|6147|6150|6144.2|33
1716843900000|2024-05-27 21:05:00|6152.6|6146.8|6152.4|6146.6|6153|6147.2|6151.9|6146.1|54
1716844200000|2024-05-27 21:10:00|6152.5|6146.7|6150.9|6145.1|6152.6|6146.8|6150.8|6145|66
1716844500000|2024-05-27 21:15:00|6151|6145.2|6150.8|6146|6151.3|6146.1|6150.7|6144.9|74
1716844800000|2024-05-27 21:20:00|6150.9|6145.1|6150.3|6145.5|6151.1|6146|6150.2|6144.9|90
1716845100000|2024-05-27 21:25:00|6150.6|6145.8|6150.6|6145.1|6150.9|6146|6150.3|6144.7|89
1716845400000|2024-05-27 21:30:00|6150.8|6145|6150.9|6146.1|6151.2|6146.2|6150.5|6144.9|53
1716845700000|2024-05-27 21:35:00|6150.8|6145.7|6152.2|6146.5|6152.2|6146.6|6150.7|6145|81
1716846000000|2024-05-27 21:40:00|6152.1|6146.6|6153.2|6147.4|6153.2|6147.4|6151.6|6146.4|65
1716846300000|2024-05-27 21:45:00|6153.3|6147.5|6151|6146.2|6153.4|6148.6|6151|6145.8|142
1716846600000|2024-05-27 21:50:00|6150.9|6146.1|6153.1|6147.3|6153.1|6147.9|6150.9|6145.3|74
1716846900000|2024-05-27 21:55:00|6153|6147.2|6153.5|6148|6153.6|6148.4|6153|6147.2|84
1716847200000|2024-05-27 22:00:00|6153.4|6147.9|6153.3|6148.5|6153.8|6148.9|6152.7|6147.9|72
1716847500000|2024-05-27 22:05:00|6152.4|6149.4|6152.7|6149.7|6152.7|6149.7|6152.3|6149.3|20
1716847800000|2024-05-27 22:10:00|6152.5|6149.5|6152.6|6149.6|6152.8|6149.8|6152.5|6149.5|30
1716848100000|2024-05-27 22:15:00|6152.7|6149.7|6152|6150.2|6152.7|6150.3|6152|6149.5|22
1716848400000|2024-05-27 22:20:00|6151.9|6150.1|6152|6150.2|6152.6|6150.2|6151.9|6149.5|42
1716848700000|2024-05-27 22:25:00|6151.9|6150.1|6151.6|6149.8|6152.4|6150.1|6151.5|6149.1|57
1716849000000|2024-05-27 22:30:00|6151.5|6149.7|6151.9|6148.9|6152|6149.8|6151.1|6148.7|41
1716849300000|2024-05-27 22:35:00|6152|6149|6150.8|6149|6152|6149.6|6150.7|6148.3|53
1716849600000|2024-05-27 22:40:00|6150.7|6148.9|6151.2|6149.4|6151.8|6149.5|6150.7|6148.5|21
1716849900000|2024-05-27 22:45:00|6151.1|6149.3|6152.3|6149.3|6152.3|6149.7|6151.1|6149.1|34
1716850200000|2024-05-27 22:50:00|6151.7|6149.9|6152.3|6150.5|6153.3|6150.9|6151.7|6149.8|57
1716850500000|2024-05-27 22:55:00|6152.4|6150.6|6152|6150.2|6153|6150.6|6151.7|6149.2|43
1716850800000|2024-05-27 23:00:00|6152.1|6150.3|6153|6151.2|6153.1|6151.3|6151.9|6150.1|42
1716851100000|2024-05-27 23:05:00|6153.1|6151.3|6153|6151.2|6153.1|6151.3|6152.6|6150.8|45
1716851400000|2024-05-27 23:10:00|6153.4|6151.6|6154.1|6152.3|6154.1|6152.3|6153.4|6151.6|8
1716851700000|2024-05-27 23:15:00|6154|6152.2|6154|6152.2|6154.2|6152.4|6153.6|6151.8|27
1716852000000|2024-05-27 23:20:00|6154.6|6151.6|6152.5|6149.5|6154.6|6151.6|6152.4|6149.4|40
1716852300000|2024-05-27 23:25:00|6152.6|6149.6|6154|6151|6154|6151|6152.6|6149.6|21
1716852600000|2024-05-27 23:30:00|6153.7|6150.7|6153.5|6150.5|6154|6151|6153.2|6150.2|25
1716852900000|2024-05-27 23:35:00|6153.6|6150.6|6152.9|6151.1|6153.8|6151.1|6152.5|6150.5|39
1716853200000|2024-05-27 23:40:00|6153|6151.2|6153|6151.2|6153|6151.2|6152.9|6151.1|21
1716853500000|2024-05-27 23:45:00|6152.9|6151.1|6153|6151.2|6153.8|6151.4|6152.9|6150.5|35
1716853800000|2024-05-27 23:50:00|6153.1|6151.3|6152.2|6150.4|6153.3|6151.3|6152|6149.7|67
1716854100000|2024-05-27 23:55:00|6152.1|6150.3|6152.4|6150.6|6153.1|6151.3|6152|6149.9|112
1716854400000|2024-05-28 00:00:00|6152.3|6150.5|6155.2|6153.4|6156.2|6154.4|6152.2|6150.4|178
1716854700000|2024-05-28 00:05:00|6155.3|6153.5|6154.7|6152.9|6156.3|6154.5|6154.4|6152.6|156
1716855000000|2024-05-28 00:10:00|6154.5|6152.7|6155.4|6153.6|6156.2|6154.4|6154.5|6152.7|147
1716855300000|2024-05-28 00:15:00|6155.3|6153.5|6156.7|6154.9|6156.9|6155.1|6154.2|6152.4|141
1716855600000|2024-05-28 00:20:00|6156.6|6154.8|6155.2|6153.4|6157.2|6155.4|6154.6|6152.8|116
1716855900000|2024-05-28 00:25:00|6155.1|6153.3|6154.9|6153.1|6155.5|6153.7|6154.5|6152.7|97
1716856200000|2024-05-28 00:30:00|6154.8|6153|6156.2|6154.4|6156.4|6154.6|6154.2|6152.4|124
1716856500000|2024-05-28 00:35:00|6156.3|6154.5|6158.5|6156.7|6159.2|6157.4|6156|6154.2|104
1716856800000|2024-05-28 00:40:00|6158.4|6156.6|6157.7|6155.9|6161|6159.2|6156.8|6155|195
1716857100000|2024-05-28 00:45:00|6157.6|6155.8|6155.9|6154.1|6157.7|6155.9|6155.7|6153.9|100
1716857400000|2024-05-28 00:50:00|6155.8|6154|6158|6156.2|6158.2|6156.4|6155.5|6153.7|143
1716857700000|2024-05-28 00:55:00|6157.9|6156.1|6157.4|6155.6|6158.3|6156.5|6156.2|6154.4|173
1716858000000|2024-05-28 01:00:00|6156.8|6155|6158.8|6157|6159|6157.2|6156.5|6154.7|227
1716858300000|2024-05-28 01:05:00|6158.9|6157.1|6161.8|6160|6162.3|6160.5|6158.9|6157.1|231
1716858600000|2024-05-28 01:10:00|6161.7|6159.9|6160.9|6159.1|6162.2|6160.4|6160.2|6158.4|205
1716858900000|2024-05-28 01:15:00|6161|6159.2|6159.8|6158|6161|6159.2|6157.7|6155.9|207
1716859200000|2024-05-28 01:20:00|6159.7|6157.9|6159.9|6158.1|6160.3|6158.5|6158.7|6156.9|110
1716859500000|2024-05-28 01:25:00|6159.8|6158|6160.6|6157.6|6161.7|6159.9|6159.8|6156.8|179
1716859800000|2024-05-28 01:30:00|6160.7|6157.7|6164.7|6162.9|6165|6163.2|6159.3|6157.2|291
1716860100000|2024-05-28 01:35:00|6164.9|6163.1|6163.1|6161.3|6165.3|6163.5|6161.9|6160.1|276
1716860400000|2024-05-28 01:40:00|6163.2|6161.4|6161.8|6160|6164|6162.2|6160.6|6158.8|183
1716860700000|2024-05-28 01:45:00|6162|6160.2|6162.3|6160.5|6163.3|6161.5|6161.2|6159.4|258
1716861000000|2024-05-28 01:50:00|6162.4|6160.6|6161.1|6159.3|6162.8|6161|6160.8|6159|179
1716861300000|2024-05-28 01:55:00|6161.2|6159.4|6162.3|6160.5|6163.3|6161.5|6161.2|6159.4|175
1716861600000|2024-05-28 02:00:00|6162.2|6160.4|6163.6|6161.8|6164.2|6162.4|6162|6160.2|161
1716861900000|2024-05-28 02:05:00|6163.5|6161.7|6162.2|6160.4|6163.7|6161.9|6162.1|6160.3|134
1716862200000|2024-05-28 02:10:00|6162.3|6160.5|6162.6|6160.8|6162.6|6160.8|6161.5|6159.7|101
1716862500000|2024-05-28 02:15:00|6162.7|6160.9|6162.5|6160.7|6163|6161.2|6161.2|6159.4|115
1716862800000|2024-05-28 02:20:00|6162.4|6160.6|6163.1|6161.3|6164.7|6162.9|6162.4|6160.6|159
1716863100000|2024-05-28 02:25:00|6163.2|6161.4|6161|6159.2|6163.3|6161.5|6160.9|6159.1|115
1716863400000|2024-05-28 02:30:00|6161.1|6159.3|6162.3|6160.5|6162.3|6160.5|6160.9|6159.1|110
1716863700000|2024-05-28 02:35:00|6162.2|6160.4|6163.8|6162|6163.9|6162.1|6162.2|6160.4|124
1716864000000|2024-05-28 02:40:00|6163.9|6162.1|6162.6|6160.8|6164.2|6162.4|6162.2|6160.4|136
1716864300000|2024-05-28 02:45:00|6162.7|6160.9|6163.1|6161.3|6163.6|6161.8|6162.3|6160.5|103
1716864600000|2024-05-28 02:50:00|6163|6161.2|6163.2|6161.4|6163.3|6161.5|6162.6|6160.8|111
1716864900000|2024-05-28 02:55:00|6163.3|6161.5|6163.6|6161.8|6164.1|6162.3|6162.9|6161.1|155
1716865200000|2024-05-28 03:00:00|6163.5|6161.7|6162.5|6160.7|6164.1|6162.3|6162.2|6160.4|106
1716865500000|2024-05-28 03:05:00|6162.6|6160.8|6163.5|6161.7|6163.7|6161.9|6162.6|6160.8|67
1716865800000|2024-05-28 03:10:00|6163.6|6161.8|6162.1|6160.3|6163.6|6161.8|6161.7|6159.9|85
1716866100000|2024-05-28 03:15:00|6162.2|6160.4|6161.1|6159.3|6162.7|6160.9|6161|6159.2|77
1716866400000|2024-05-28 03:20:00|6161.2|6159.4|6163.1|6161.3|6163.1|6161.3|6160.3|6158.5|113
1716866700000|2024-05-28 03:25:00|6163|6161.2|6162.1|6160.3|6163.6|6161.8|6162|6160.2|118
1716867000000|2024-05-28 03:30:00|6162|6160.2|6162.6|6160.8|6163.2|6161.4|6161.6|6159.8|89
1716867300000|2024-05-28 03:35:00|6162.5|6160.7|6164|6162.2|6165.1|6163.3|6162.1|6160.3|139
1716867600000|2024-05-28 03:40:00|6163.8|6162|6164.6|6162.8|6164.6|6162.8|6163|6161.2|102
1716867900000|2024-05-28 03:45:00|6164.5|6162.7|6165|6163.2|6166.4|6164.6|6164.4|6162.6|100
1716868200000|2024-05-28 03:50:00|6165.1|6163.3|6163.1|6161.3|6165.1|6163.3|6162.9|6161.1|118
1716868500000|2024-05-28 03:55:00|6163|6161.2|6163.1|6161.3|6164.2|6162.4|6162.7|6160.9|113
1716868800000|2024-05-28 04:00:00|6163|6161.2|6163.5|6161.7|6163.9|6162.1|6162.6|6160.8|99
1716869100000|2024-05-28 04:05:00|6163.4|6161.6|6162.7|6160.9|6163.4|6161.6|6162.5|6160.7|122
1716869400000|2024-05-28 04:10:00|6162.5|6160.7|6161.9|6160.1|6163.1|6161.3|6160.9|6159.1|99
1716869700000|2024-05-28 04:15:00|6162|6160.2|6163|6161.2|6163.1|6161.3|6162|6160.2|25
1716870000000|2024-05-28 04:20:00|6163.1|6161.3|6162.2|6160.4|6163.2|6161.4|6162|6160.2|85
1716870300000|2024-05-28 04:25:00|6162.1|6160.3|6162.6|6160.8|6163.1|6161.3|6162.1|6160.3|79
1716870600000|2024-05-28 04:30:00|6162.7|6160.9|6160.7|6158.9|6163.5|6161.7|6160.6|6158.8|83
1716870900000|2024-05-28 04:35:00|6160.8|6159|6159.9|6158.1|6161.2|6159.4|6159.5|6157.7|104
1716871200000|2024-05-28 04:40:00|6160|6158.2|6160.7|6158.9|6161.1|6159.3|6159.9|6158.1|85
1716871500000|2024-05-28 04:45:00|6160.6|6158.8|6160.5|6158.7|6161|6159.2|6160|6158.2|74
1716871800000|2024-05-28 04:50:00|6160.4|6158.6|6161.6|6159.8|6161.9|6160.1|6160.1|6158.3|91
1716872100000|2024-05-28 04:55:00|6161.5|6159.7|6160|6158.2|6161.7|6159.9|6159.9|6158.1|116
1716872400000|2024-05-28 05:00:00|6159.9|6158.1|6161.4|6159.6|6161.4|6159.6|6158.5|6156.7|131
1716872700000|2024-05-28 05:05:00|6161.5|6159.7|6161.5|6159.7|6161.5|6159.7|6160.4|6158.6|101
1716873000000|2024-05-28 05:10:00|6161.6|6159.8|6160|6158.2|6162.1|6160.3|6160|6158.2|84
1716873300000|2024-05-28 05:15:00|6159.9|6158.1|6160.5|6158.7|6160.6|6158.8|6159.5|6157.7|90
1716873600000|2024-05-28 05:20:00|6160.6|6158.8|6160.1|6158.3|6161.7|6159.9|6160|6158.2|106
1716873900000|2024-05-28 05:25:00|6160|6158.2|6159.3|6157.5|6161.6|6159.8|6159|6157.2|104
1716874200000|2024-05-28 05:30:00|6159.4|6157.6|6158.7|6156.9|6159.7|6157.9|6158.1|6156.3|118
1716874500000|2024-05-28 05:35:00|6158.6|6156.8|6159.7|6157.9|6159.7|6157.9|6157.7|6155.9|121
1716874800000|2024-05-28 05:40:00|6159.8|6158|6159|6157.2|6159.8|6158|6158.6|6156.8|93
1716875100000|2024-05-28 05:45:00|6158.8|6157|6159.8|6158|6160.7|6158.9|6158.6|6156.8|117
1716875400000|2024-05-28 05:50:00|6159.7|6157.9|6159.6|6157.8|6160.2|6158.4|6159.4|6157.6|82
1716875700000|2024-05-28 05:55:00|6159.7|6157.9|6158.8|6157|6159.7|6157.9|6158.3|6156.5|96
1716876000000|2024-05-28 06:00:00|6159.1|6157.3|6162|6160.2|6162|6160.2|6159.1|6157.3|187
1716876300000|2024-05-28 06:05:00|6162.1|6160.3|6161|6159.2|6162.1|6160.3|6160.6|6158.8|155
1716876600000|2024-05-28 06:10:00|6160.9|6159.1|6160.5|6158.7|6161.5|6159.7|6159.9|6158.1|133
1716876900000|2024-05-28 06:15:00|6160.6|6158.8|6161|6159.2|6162.2|6160.4|6160.2|6158.4|138
1716877200000|2024-05-28 06:20:00|6161.1|6159.3|6160|6158.2|6161.8|6160|6159|6157.2|171
1716877500000|2024-05-28 06:25:00|6159.9|6158.1|6159.9|6158.1|6160.2|6158.4|6159.3|6157.5|121
1716877800000|2024-05-28 06:30:00|6160|6158.2|6160.9|6159.1|6161.2|6159.4|6160|6158.2|140
1716878100000|2024-05-28 06:35:00|6160.8|6159|6159.9|6158.1|6161.1|6159.3|6159.9|6158.1|163
1716878400000|2024-05-28 06:40:00|6160|6158.2|6159.4|6157.6|6160.1|6158.3|6158.1|6156.3|124
1716878700000|2024-05-28 06:45:00|6159.3|6157.5|6158.4|6156.6|6160|6158.2|6158.1|6156.3|124
1716879000000|2024-05-28 06:50:00|6158.5|6156.7|6159.5|6157.7|6160.1|6158.3|6158.4|6156.6|129
1716879300000|2024-05-28 06:55:00|6159.4|6157.6|6158.6|6156.8|6160.3|6158.5|6158.2|6156.4|171
1716879600000|2024-05-28 07:00:00|6158.5|6156.7|6159.6|6157.8|6160.6|6158.8|6158.5|6156.7|155
1716879900000|2024-05-28 07:05:00|6159.7|6157.9|6161.5|6159.7|6161.7|6159.9|6158.3|6156.5|168
1716880200000|2024-05-28 07:10:00|6161.4|6159.6|6159.5|6157.7|6161.7|6159.9|6159.3|6157.5|139
1716880500000|2024-05-28 07:15:00|6159.3|6157.5|6160.5|6158.7|6160.5|6158.7|6158.4|6156.6|140
1716880800000|2024-05-28 07:20:00|6160.6|6158.8|6163|6161.2|6163.1|6161.3|6159.8|6158|131
1716881100000|2024-05-28 07:25:00|6163.1|6161.3|6163|6161.2|6164.2|6162.4|6162.5|6160.7|175
1716881400000|2024-05-28 07:30:00|6162.9|6161.1|6163.7|6161.9|6164.5|6162.7|6162.6|6160.8|139
1716881700000|2024-05-28 07:35:00|6163.6|6161.8|6164.5|6162.7|6165.6|6163.8|6163.3|6161.5|150
1716882000000|2024-05-28 07:40:00|6164.6|6162.8|6165.3|6163.5|6165.6|6163.8|6163.9|6162.1|121
1716882300000|2024-05-28 07:45:00|6165.4|6163.6|6165|6163.2|6165.7|6163.9|6164.5|6162.7|128
1716882600000|2024-05-28 07:50:00|6164.8|6163|6165.4|6163.6|6165.8|6164|6164.6|6162.8|137
1716882900000|2024-05-28 07:55:00|6165.5|6163.7|6165.4|6163.6|6166.7|6164.9|6164.6|6162.8|120
1716883200000|2024-05-28 08:00:00|6165.5|6163.7|6164.1|6162.3|6165.8|6164|6163.6|6161.8|173
1716883500000|2024-05-28 08:05:00|6164|6162.2|6162.4|6160.6|6165.1|6163.3|6161.6|6159.8|165
1716883800000|2024-05-28 08:10:00|6162.3|6160.5|6162.7|6160.9|6162.9|6161.1|6161.4|6159.6|156
1716884100000|2024-05-28 08:15:00|6162.6|6160.8|6162.3|6160.5|6164.6|6162.8|6161.9|6160.1|159
1716884400000|2024-05-28 08:20:00|6162.2|6160.4|6162|6160.2|6162.8|6161|6161.6|6159.8|122
1716884700000|2024-05-28 08:25:00|6161.7|6159.9|6159.1|6157.3|6161.9|6160.1|6158.8|6157|148
1716885000000|2024-05-28 08:30:00|6159|6157.2|6159.6|6157.8|6160.8|6159|6158.5|6156.7|164
1716885300000|2024-05-28 08:35:00|6159.7|6157.9|6160|6158.2|6160.5|6158.7|6158.9|6157.1|128
1716885600000|2024-05-28 08:40:00|6159.9|6158.1|6158.6|6156.8|6159.9|6158.1|6158.6|6156.8|130
1716885900000|2024-05-28 08:45:00|6158.3|6156.5|6159|6157.2|6159.2|6157.4|6157|6155.2|146
1716886200000|2024-05-28 08:50:00|6159.1|6157.3|6160.1|6158.3|6160.2|6158.4|6158.9|6157.1|79
1716886500000|2024-05-28 08:55:00|6160.3|6158.5|6161.5|6159.7|6161.6|6159.8|6160|6158.2|134
1716886800000|2024-05-28 09:00:00|6161.6|6159.8|6160.1|6158.3|6161.7|6159.9|6159.2|6157.4|140
1716887100000|2024-05-28 09:05:00|6160.2|6158.4|6160.6|6158.8|6160.8|6159|6159.1|6157.3|129
1716887400000|2024-05-28 09:10:00|6160.5|6158.7|6162|6160.2|6162.1|6160.3|6160.4|6158.6|79
1716887700000|2024-05-28 09:15:00|6162.1|6160.3|6163.4|6161.6|6164.1|6162.3|6161.7|6159.9|95
1716888000000|2024-05-28 09:20:00|6163.3|6161.5|6161|6159.2|6163.7|6161.9|6160.6|6158.8|167
1716888300000|2024-05-28 09:25:00|6161.1|6159.3|6160.5|6158.7|6161.6|6159.8|6160.1|6158.3|137
1716888600000|2024-05-28 09:30:00|6160.4|6158.6|6161.5|6159.7|6162|6160.2|6160.2|6158.4|89
1716888900000|2024-05-28 09:35:00|6161.4|6159.6|6161.6|6159.8|6163.1|6161.3|6161.3|6159.5|144
1716889200000|2024-05-28 09:40:00|6161.7|6159.9|6162.1|6160.3|6164.1|6162.3|6161.4|6159.6|110
1716889500000|2024-05-28 09:45:00|6162.3|6160.5|6160.4|6158.6|6162.3|6160.5|6159.9|6158.1|149
1716889800000|2024-05-28 09:50:00|6160.3|6158.5|6161.4|6159.6|6162.1|6160.3|6160.2|6158.4|129
1716890100000|2024-05-28 09:55:00|6161.2|6159.4|6161.1|6159.3|6161.9|6160.1|6160.1|6158.3|120
1716890400000|2024-05-28 10:00:00|6161.2|6159.4|6161.4|6159.6|6162.2|6160.4|6160.9|6159.1|114
1716890700000|2024-05-28 10:05:00|6161.5|6159.7|6160.7|6158.9|6162.2|6160.4|6160.4|6158.6|103
1716891000000|2024-05-28 10:10:00|6160.6|6158.8|6161|6159.2|6161.1|6159.3|6160|6158.2|85
1716891300000|2024-05-28 10:15:00|6161.2|6159.4|6159.2|6157.4|6161.7|6159.9|6159.2|6157.4|140
1716891600000|2024-05-28 10:20:00|6159.1|6157.3|6158.6|6156.8|6159.9|6158.1|6157.3|6155.5|144
1716891900000|2024-05-28 10:25:00|6158.5|6156.7|6158.6|6156.8|6158.9|6157.1|6158.1|6156.3|99
1716892200000|2024-05-28 10:30:00|6158.7|6156.9|6158.7|6156.9|6159.8|6158|6158.4|6156.6|106
1716892500000|2024-05-28 10:35:00|6158.8|6157|6159.1|6157.3|6159.2|6157.4|6158.1|6156.3|113
1716892800000|2024-05-28 10:40:00|6159.2|6157.4|6159.5|6157.7|6159.8|6158|6158.9|6157.1|103
1716893100000|2024-05-28 10:45:00|6159.4|6157.6|6160.1|6158.3|6160.3|6158.5|6159.1|6157.3|56
1716893400000|2024-05-28 10:50:00|6160|6158.2|6161|6159.2|6161.4|6159.6|6159.9|6158.1|66
1716893700000|2024-05-28 10:55:00|6160.9|6159.1|6160.5|6158.7|6161|6159.2|6160|6158.2|114
1716894000000|2024-05-28 11:00:00|6160.4|6158.6|6163|6161.2|6163.2|6161.4|6160.4|6158.6|172
1716894300000|2024-05-28 11:05:00|6163.1|6161.3|6165.1|6163.3|6166.2|6164.4|6163|6161.2|124
1716894600000|2024-05-28 11:10:00|6165|6163.2|6165.5|6163.7|6165.7|6163.9|6163.4|6161.6|139
1716894900000|2024-05-28 11:15:00|6165.6|6163.8|6165|6163.2|6167.8|6166|6165|6163.2|144
1716895200000|2024-05-28 11:20:00|6165.1|6163.3|6162.4|6160.6|6165.1|6163.3|6162|6160.2|172
1716895500000|2024-05-28 11:25:00|6162.5|6160.7|6163.1|6161.3|6163.2|6161.4|6161.4|6159.6|127
1716895800000|2024-05-28 11:30:00|6162.2|6160.4|6164.3|6162.5|6165.7|6163.9|6162|6160.2|115
1716896100000|2024-05-28 11:35:00|6164.2|6162.4|6164.4|6162.6|6165|6163.2|6163.3|6161.5|99
1716896400000|2024-05-28 11:40:00|6164.6|6162.8|6165|6163.2|6165.1|6163.3|6163.9|6162.1|106
1716896700000|2024-05-28 11:45:00|6164.9|6163.1|6164.9|6163.1|6165.1|6163.3|6163.8|6162|104
1716897000000|2024-05-28 11:50:00|6165|6163.2|6164.5|6162.7|6166.4|6164.6|6164.5|6162.7|130
1716897300000|2024-05-28 11:55:00|6164.6|6162.8|6164|6162.2|6165.4|6163.6|6163.8|6162|94
1716897600000|2024-05-28 12:00:00|6163.9|6162.1|6165.1|6163.3|6165.1|6163.3|6163.3|6161.5|213
1716897900000|2024-05-28 12:05:00|6165|6163.2|6166.6|6164.8|6167.4|6165.6|6165|6163.2|209
1716898200000|2024-05-28 12:10:00|6166.5|6164.7|6167|6165.2|6168.5|6166.7|6166.5|6164.7|209
1716898500000|2024-05-28 12:15:00|6167.3|6165.5|6165|6163.2|6167.5|6165.7|6164.8|6163|185
1716898800000|2024-05-28 12:20:00|6165.2|6163.4|6165.5|6163.7|6167.7|6165.9|6164.4|6162.6|224
1716899100000|2024-05-28 12:25:00|6165.6|6163.8|6162.5|6160.7|6165.6|6163.8|6162.5|6160.7|209
1716899400000|2024-05-28 12:30:00|6162.6|6160.8|6165.8|6164|6165.8|6164|6162.4|6160.6|184
1716899700000|2024-05-28 12:35:00|6165.5|6163.7|6166.7|6164.9|6167.4|6165.6|6165|6163.2|186
1716900000000|2024-05-28 12:40:00|6166.6|6164.8|6165.8|6164|6167.6|6165.8|6165.6|6163.8|158
1716900300000|2024-05-28 12:45:00|6165.9|6164.1|6166.3|6164.5|6166.5|6164.7|6164.1|6162.3|201
1716900600000|2024-05-28 12:50:00|6166.4|6164.6|6168.4|6166.6|6168.8|6167|6165.8|6164|172
1716900900000|2024-05-28 12:55:00|6168|6166.2|6168.3|6166.5|6169|6167.2|6167.3|6165.5|161
1716901200000|2024-05-28 13:00:00|6168|6166.2|6165.4|6163.6|6168|6166.2|6165.3|6163.5|189
1716901500000|2024-05-28 13:05:00|6165.5|6163.7|6165|6163.2|6166.6|6164.8|6163.3|6161.5|231
1716901800000|2024-05-28 13:10:00|6164.9|6163.1|6166.9|6165.1|6168.5|6166.7|6163.7|6161.9|225
1716902100000|2024-05-28 13:15:00|6167|6165.2|6170.3|6168.5|6170.3|6168.5|6166.9|6165.1|246
1716902400000|2024-05-28 13:20:00|6170.2|6168.4|6170.8|6169|6171.1|6169.3|6169.9|6168.1|224
1716902700000|2024-05-28 13:25:00|6170.6|6168.8|6170.6|6168.8|6171.1|6169.3|6168.4|6166.6|254
1716903000000|2024-05-28 13:30:00|6170.7|6168.9|6169.5|6167.7|6171|6169.2|6168.5|6166.7|285
1716903300000|2024-05-28 13:35:00|6169.4|6167.6|6167.5|6165.7|6170.4|6168.6|6166.1|6164.3|306
1716903600000|2024-05-28 13:40:00|6167.2|6165.4|6164.8|6163|6168|6166.2|6164.8|6163|350
1716903900000|2024-05-28 13:45:00|6164.3|6162.5|6160.5|6158.7|6164.5|6162.7|6160.3|6158.5|393
1716904200000|2024-05-28 13:50:00|6160.4|6158.6|6157.4|6155.6|6161.6|6159.8|6157|6155.2|347
1716904500000|2024-05-28 13:55:00|6157.2|6155.4|6156.8|6153.8|6157.7|6155.9|6153.9|6152.1|274
1716904800000|2024-05-28 14:00:00|6157.3|6154.3|6152.3|6150.5|6157.3|6154.3|6150.9|6149.1|436
1716905100000|2024-05-28 14:05:00|6152.1|6150.3|6153|6151.2|6153.6|6151.8|6148.4|6146.6|415
1716905400000|2024-05-28 14:10:00|6153.4|6151.6|6151|6149.2|6154.1|6152.3|6149.9|6148.1|306
1716905700000|2024-05-28 14:15:00|6150.9|6149.1|6152.6|6150.8|6154|6152.2|6149.5|6147.7|302
1716906000000|2024-05-28 14:20:00|6152.5|6150.7|6154|6152.2|6154.9|6153.1|6150.4|6148.6|252
1716906300000|2024-05-28 14:25:00|6153.9|6152.1|6154.3|6152.5|6155.4|6153.6|6153.6|6151.8|242
1716906600000|2024-05-28 14:30:00|6154.2|6152.4|6153.5|6151.7|6155.4|6153.6|6151.8|6150|239
1716906900000|2024-05-28 14:35:00|6153.4|6151.6|6150.6|6148.8|6154.1|6152.3|6150.5|6148.7|235
1716907200000|2024-05-28 14:40:00|6150.7|6148.9|6155.3|6153.5|6156|6154.2|6150.3|6148.5|282
1716907500000|2024-05-28 14:45:00|6155.2|6153.4|6155.9|6154.1|6157.4|6155.6|6153.6|6151.8|236
1716907800000|2024-05-28 14:50:00|6156|6154.2|6157.6|6155.8|6160|6158.2|6155.4|6153.6|289
1716908100000|2024-05-28 14:55:00|6157.5|6155.7|6156.5|6154.7|6158.6|6156.8|6155.3|6153.5|251
1716908400000|2024-05-28 15:00:00|6156.6|6154.8|6152.5|6150.7|6156.8|6155|6152.4|6150.6|265
1716908700000|2024-05-28 15:05:00|6152.4|6150.6|6151.5|6149.7|6153|6151.2|6150.8|6149|194
1716909000000|2024-05-28 15:10:00|6151.4|6149.6|6153.9|6152.1|6154.1|6152.3|6150.8|6149|196
1716909300000|2024-05-28 15:15:00|6153.8|6152|6154.8|6153|6154.9|6153.1|6152.9|6151.1|155
1716909600000|2024-05-28 15:20:00|6154.7|6152.9|6154.9|6153.1|6155.8|6154|6154|6152.2|191
1716909900000|2024-05-28 15:25:00|6154.8|6153|6153.5|6151.7|6155.3|6153.5|6153.3|6151.5|119
1716910200000|2024-05-28 15:30:00|6153.6|6151.8|6151.6|6149.8|6155.1|6153.3|6151.4|6149.6|196
1716910500000|2024-05-28 15:35:00|6151.8|6150|6152|6150.2|6152|6150.2|6150.2|6148.4|151
1716910800000|2024-05-28 15:40:00|6152.1|6150.3|6153.4|6151.6|6154.6|6152.8|6152|6150.2|193
1716911100000|2024-05-28 15:45:00|6153.5|6151.7|6155|6153.2|6155|6153.2|6152.6|6150.8|144
1716911400000|2024-05-28 15:50:00|6155.1|6153.3|6156|6154.2|6156.9|6155.1|6155|6153.2|160
1716911700000|2024-05-28 15:55:00|6156.1|6154.3|6155.9|6154.1|6156.2|6154.4|6155.1|6153.3|190
1716912000000|2024-05-28 16:00:00|6155.7|6153.9|6155.3|6153.5|6156.9|6155.1|6155.3|6153.5|196
1716912300000|2024-05-28 16:05:00|6155.1|6153.3|6153.6|6151.8|6155.1|6153.3|6152.3|6150.5|212
1716912600000|2024-05-28 16:10:00|6153.7|6151.9|6156.1|6154.3|6156.4|6154.6|6153.6|6151.8|136
1716912900000|2024-05-28 16:15:00|6156|6154.2|6151.5|6149.7|6156|6154.2|6151.4|6149.6|195
1716913200000|2024-05-28 16:20:00|6151.4|6149.6|6152|6150.2|6152.1|6150.3|6150.3|6148.5|140
1716913500000|2024-05-28 16:25:00|6151.9|6150.1|6151.7|6149.9|6152|6150.2|6150.5|6148.7|134
1716913800000|2024-05-28 16:30:00|6151.8|6150|6153.5|6151.7|6154|6152.2|6151.7|6149.9|133
1716914100000|2024-05-28 16:35:00|6153.6|6151.8|6154.6|6152.8|6154.9|6153.1|6153.4|6151.6|150
1716914400000|2024-05-28 16:40:00|6154.5|6152.7|6152.8|6151|6154.6|6152.8|6152.6|6150.8|167
1716914700000|2024-05-28 16:45:00|6152.9|6151.1|6151.8|6150|6153.4|6151.6|6151.4|6149.6|153
1716915000000|2024-05-28 16:50:00|6151.9|6150.1|6151.5|6149.7|6153|6151.2|6151.4|6149.6|169
1716915300000|2024-05-28 16:55:00|6151.4|6149.6|6151.9|6150.1|6152|6150.2|6150.8|6149|137
1716915600000|2024-05-28 17:00:00|6151.8|6150|6148|6146.2|6152.8|6151|6147.7|6145.9|352
1716915900000|2024-05-28 17:05:00|6148.1|6146.3|6149.8|6148|6150.8|6149|6147.8|6146|229
1716916200000|2024-05-28 17:10:00|6149.6|6147.8|6149.1|6147.3|6150.2|6148.4|6148.8|6147|175
1716916500000|2024-05-28 17:15:00|6149|6147.2|6148.9|6147.1|6149.2|6147.4|6146.5|6144.7|210
1716916800000|2024-05-28 17:20:00|6149|6147.2|6149.4|6147.6|6150.8|6149|6147|6145.2|207
1716917100000|2024-05-28 17:25:00|6149.3|6147.5|6149.3|6147.5|6150.5|6148.7|6148.8|6147|177
1716917400000|2024-05-28 17:30:00|6149.2|6147.4|6147.4|6145.6|6149.4|6147.6|6147.2|6145.4|170
1716917700000|2024-05-28 17:35:00|6147.5|6145.7|6147.8|6146|6149|6147.2|6147|6145.2|183
1716918000000|2024-05-28 17:40:00|6147.7|6145.9|6143.8|6142|6147.7|6145.9|6143.6|6141.8|232
1716918300000|2024-05-28 17:45:00|6143.7|6141.9|6142.9|6141.1|6144.8|6143|6142.5|6140.7|224
1716918600000|2024-05-28 17:50:00|6142.8|6141|6142|6140.2|6142.8|6141|6141.3|6139.5|194
1716918900000|2024-05-28 17:55:00|6141.8|6140|6143.4|6141.6|6144.5|6142.7|6141.8|6140|152
1716919200000|2024-05-28 18:00:00|6143.2|6141.4|6144.7|6142.9|6144.8|6143|6141.4|6139.6|214
1716919500000|2024-05-28 18:05:00|6144.5|6142.7|6145.6|6143.8|6145.6|6143.8|6144.2|6142.4|195
1716919800000|2024-05-28 18:10:00|6145.5|6143.7|6144.5|6142.7|6146|6144.2|6143.8|6142|193
1716920100000|2024-05-28 18:15:00|6144.4|6142.6|6143.8|6142|6145.5|6143.7|6143.7|6141.9|168
1716920400000|2024-05-28 18:20:00|6143.7|6141.9|6141.5|6139.7|6144|6142.2|6141.2|6139.4|199
1716920700000|2024-05-28 18:25:00|6141.6|6139.8|6141.6|6139.8|6142.4|6140.6|6141.2|6139.4|136
1716921000000|2024-05-28 18:30:00|6141.7|6139.9|6140|6138.2|6141.9|6140.1|6139.2|6137.4|209
1716921300000|2024-05-28 18:35:00|6139.9|6138.1|6139|6137.2|6140.5|6138.7|6138.7|6136.9|161
1716921600000|2024-05-28 18:40:00|6139.1|6137.3|6141.1|6139.3|6141.6|6139.8|6139.1|6137.3|155
1716921900000|2024-05-28 18:45:00|6141|6139.2|6140.6|6138.8|6141.1|6139.3|6138.9|6137.1|144
1716922200000|2024-05-28 18:50:00|6140.5|6138.7|6140.5|6138.7|6140.6|6138.8|6138.4|6136.6|182
1716922500000|2024-05-28 18:55:00|6140.4|6138.6|6142.3|6139.3|6142.6|6140.6|6140.4|6138.6|180
1716922800000|2024-05-28 19:00:00|6142.4|6139.4|6143.9|6142.1|6143.9|6142.1|6141.9|6139.1|135
1716923100000|2024-05-28 19:05:00|6143.8|6142|6143.4|6141.6|6144.5|6142.7|6143.2|6141.4|130
1716923400000|2024-05-28 19:10:00|6143.5|6141.7|6142.3|6140.5|6143.8|6142|6142|6140.2|172
1716923700000|2024-05-28 19:15:00|6142.2|6140.4|6142.7|6140.9|6142.8|6141|6141.5|6139.7|184
1716924000000|2024-05-28 19:20:00|6142.8|6141|6142.8|6141|6142.9|6141.1|6141.6|6139.8|166
1716924300000|2024-05-28 19:25:00|6142.9|6141.1|6142.6|6140.8|6144.3|6142.5|6142.4|6140.6|128
1716924600000|2024-05-28 19:30:00|6142.7|6140.9|6143.9|6142.1|6144.3|6142.5|6142.4|6140.6|158
1716924900000|2024-05-28 19:35:00|6143.8|6142|6143.4|6141.6|6144.4|6142.6|6143.1|6141.3|123
1716925200000|2024-05-28 19:40:00|6143.3|6141.5|6143.8|6142|6144.4|6142.6|6143.3|6141.5|94
1716925500000|2024-05-28 19:45:00|6143.9|6142.1|6143.8|6142|6144.2|6142.4|6143.7|6141.9|103
1716925800000|2024-05-28 19:50:00|6143.9|6142.1|6144.8|6143|6145.3|6143.5|6143.9|6142.1|117
1716926100000|2024-05-28 19:55:00|6144.9|6143.1|6144.8|6143|6144.9|6143.1|6143.5|6141.7|106
1716926400000|2024-05-28 20:00:00|6144.9|6143.1|6143.4|6141.6|6144.9|6143.1|6143.4|6141.6|62
1716926700000|2024-05-28 20:05:00|6143.3|6141.5|6143.6|6141.8|6143.6|6141.8|6142.8|6141|36
1716927000000|2024-05-28 20:10:00|6143.5|6141.7|6143.4|6141.6|6143.6|6141.8|6143.4|6141.6|44
1716927300000|2024-05-28 20:15:00|6143.5|6141.7|6144.4|6142.6|6144.5|6142.7|6143.4|6141.6|68
1716927600000|2024-05-28 20:20:00|6144.5|6142.7|6143.8|6142|6144.5|6142.7|6143.7|6141.9|63
1716927900000|2024-05-28 20:25:00|6143.9|6142.1|6143.8|6142|6144|6142.2|6143.7|6141.9|50
1716928200000|2024-05-28 20:30:00|6143.9|6142.1|6142.9|6141.1|6143.9|6142.1|6142.8|6141|64
1716928500000|2024-05-28 20:35:00|6142.8|6141|6143.3|6141.5|6143.4|6141.6|6142.8|6141|56
1716928800000|2024-05-28 20:40:00|6143.2|6141.4|6141.9|6140.1|6143.3|6141.5|6141.8|6140|83
1716929100000|2024-05-28 20:45:00|6142|6140.2|6142.3|6140.5|6142.4|6140.6|6141.8|6140|77
1716929400000|2024-05-28 20:50:00|6142.2|6140.4|6142|6140.2|6142.2|6140.4|6141.9|6140.1|39
1716929700000|2024-05-28 20:55:00|6142.9|6139.3|6143.4|6138.6|6144|6139.9|6142.9|6138.3|52
1716930000000|2024-05-28 21:00:00|6146.2|6140.4|6149|6143.2|6151|6145.2|6146.2|6140.4|21
1716930300000|2024-05-28 21:05:00|6149.6|6143.8|6145|6139.2|6149.6|6143.8|6143.5|6137.7|161
1716930600000|2024-05-28 21:10:00|6145.1|6139.3|6143.9|6138.1|6147.1|6141.3|6143.7|6137.9|162
1716930900000|2024-05-28 21:15:00|6143.8|6138|6147.6|6141.8|6147.8|6142|6143.4|6137.6|186
1716931200000|2024-05-28 21:20:00|6147.5|6141.7|6145.2|6139.4|6148.3|6142.5|6145.2|6139.4|117
1716931500000|2024-05-28 21:25:00|6145.1|6139.3|6143.5|6137.9|6145.4|6139.6|6143.5|6137.8|82
1716931800000|2024-05-28 21:30:00|6143.6|6138|6143.4|6138.4|6143.8|6138.4|6143|6137.7|109
1716932100000|2024-05-28 21:35:00|6143.2|6138.3|6142.6|6137.8|6143.5|6138.3|6142.5|6137.3|104
1716932400000|2024-05-28 21:40:00|6142.5|6137.7|6142.4|6137.5|6142.6|6137.8|6142.1|6136.9|115
1716932700000|2024-05-28 21:45:00|6142.5|6137.6|6143.5|6138|6143.6|6138|6142.4|6137.1|83
1716933000000|2024-05-28 21:50:00|6143.7|6138.2|6143.8|6138.7|6144.5|6139.7|6143.3|6138.2|159
1716933300000|2024-05-28 21:55:00|6144.2|6138.4|6144.2|6139.4|6144.9|6139.7|6143.2|6138.3|205
1716933600000|2024-05-28 22:00:00|6144.6|6139.2|6143|6138.2|6145|6140.2|6142.9|6138.1|78
1716933900000|2024-05-28 22:05:00|6142.1|6139.1|6142.5|6139.5|6142.5|6139.5|6142|6139|15
1716934200000|2024-05-28 22:10:00|6142.6|6139.6|6143.5|6140.5|6143.5|6140.5|6142|6139.6|15
1716934500000|2024-05-28 22:15:00|6143.4|6140.4|6142.9|6139.9|6143.5|6140.5|6142.1|6139.5|58
1716934800000|2024-05-28 22:20:00|6142.8|6139.8|6142.2|6139.2|6142.9|6140.2|6141.8|6139.2|43
1716935100000|2024-05-28 22:25:00|6141.6|6139.8|6142|6139|6142.2|6139.8|6141.4|6138.9|35
1716935400000|2024-05-28 22:30:00|6141.8|6138.8|6141|6138|6141.8|6138.8|6139.8|6137.1|96
1716935700000|2024-05-28 22:35:00|6141.2|6138.2|6140.6|6137.6|6141.4|6138.8|6140.5|6137.6|92
1716936000000|2024-05-28 22:40:00|6140.5|6137.5|6140.2|6137.2|6140.6|6137.9|6139.6|6137.1|49
1716936300000|2024-05-28 22:45:00|6140.1|6137.1|6140.7|6137.7|6140.7|6138.4|6139.9|6137|43
1716936600000|2024-05-28 22:50:00|6140.6|6137.6|6140.3|6138.5|6140.7|6138.7|6140|6137.6|16
1716936900000|2024-05-28 22:55:00|6140.4|6138.6|6144.6|6141.6|6145.6|6143.2|6140.4|6138.6|110
1716937200000|2024-05-28 23:00:00|6144.7|6141.7|6143|6141.2|6144.7|6142.2|6142.7|6140.9|69
1716937500000|2024-05-28 23:05:00|6143.1|6141.3|6144.1|6142.3|6145|6143.2|6143|6141.2|33
1716937800000|2024-05-28 23:10:00|6144|6142.2|6145|6143.2|6145|6143.2|6143.6|6141.8|35
1716938100000|2024-05-28 23:15:00|6144.9|6143.1|6144|6142.2|6144.9|6143.1|6143.5|6141.7|37
1716938400000|2024-05-28 23:20:00|6143.9|6142.1|6141.9|6140.1|6143.9|6142.1|6141.8|6140|28
1716938700000|2024-05-28 23:25:00|6141.8|6140|6140.1|6138.3|6142.1|6140|6140|6138.2|37
1716939000000|2024-05-28 23:30:00|6140.4|6138.6|6142.5|6140.7|6142.8|6141|6140.4|6138.6|51
1716939300000|2024-05-28 23:35:00|6142.6|6140.8|6140.9|6139.1|6142.7|6140.9|6140.7|6138.9|53
1716939600000|2024-05-28 23:40:00|6141|6139.2|6141.9|6140.1|6142|6140.2|6140.8|6139|44
1716939900000|2024-05-28 23:45:00|6142|6140.2|6142|6140.2|6143.6|6141.8|6141.8|6140|58
1716940200000|2024-05-28 23:50:00|6141.9|6140.1|6140.4|6138.6|6142.5|6140.7|6140.1|6138.3|102
1716940500000|2024-05-28 23:55:00|6140.5|6138.7|6141.1|6139.3|6141.8|6140|6139.8|6138|79
1716940800000|2024-05-29 00:00:00|6141|6139.2|6140.4|6138.6|6142.6|6140.8|6140.3|6138.5|269
1716941100000|2024-05-29 00:05:00|6140.5|6138.7|6139.5|6137.7|6141.9|6140.1|6139.3|6137.5|207
1716941400000|2024-05-29 00:10:00|6139.6|6137.8|6139.6|6137.8|6140|6138.2|6138.3|6136.5|93
1716941700000|2024-05-29 00:15:00|6139.8|6138|6141.4|6139.6|6141.6|6139.8|6139.8|6138|108
1716942000000|2024-05-29 00:20:00|6141.5|6139.7|6139.2|6137.4|6141.5|6139.7|6139.1|6137.3|127
1716942300000|2024-05-29 00:25:00|6139|6137.2|6138.6|6136.8|6140.5|6138.7|6138.5|6136.7|172
1716942600000|2024-05-29 00:30:00|6138.7|6136.9|6138.1|6136.3|6139.4|6137.6|6137.9|6136.1|148
1716942900000|2024-05-29 00:35:00|6138|6136.2|6136.2|6134.4|6138.2|6136.4|6136.1|6134.3|181
1716943200000|2024-05-29 00:40:00|6136.1|6134.3|6136.4|6134.6|6136.5|6134.7|6135.1|6133.3|146
1716943500000|2024-05-29 00:45:00|6136.5|6134.7|6136.3|6134.5|6137|6135.2|6135.1|6133.3|191
1716943800000|2024-05-29 00:50:00|6136.5|6134.7|6136.3|6134.5|6136.9|6135.1|6134.1|6132.3|206
1716944100000|2024-05-29 00:55:00|6136.2|6134.4|6135.4|6133.6|6136.6|6134.8|6134.4|6132.6|224
1716944400000|2024-05-29 01:00:00|6135.5|6133.7|6135.9|6134.1|6136.9|6135.1|6132.9|6131.1|220
1716944700000|2024-05-29 01:05:00|6136|6134.2|6138.4|6136.6|6139.3|6137.5|6136|6134.2|182
1716945000000|2024-05-29 01:10:00|6138.3|6136.5|6138.6|6136.8|6139.4|6137.6|6137|6135.2|153
1716945300000|2024-05-29 01:15:00|6138.5|6136.7|6141.4|6139.6|6141.8|6140|6138.5|6136.7|223
1716945600000|2024-05-29 01:20:00|6141.3|6139.5|6140.5|6138.7|6141.9|6140.1|6139.5|6137.7|244
1716945900000|2024-05-29 01:25:00|6140.9|6139.1|6143.5|6140.5|6143.8|6141.7|6140.9|6139.1|210
1716946200000|2024-05-29 01:30:00|6143.6|6140.6|6141.5|6139.7|6149.5|6146.5|6141.1|6139.3|453
1716946500000|2024-05-29 01:35:00|6141.4|6139.6|6140.9|6139.1|6142.9|6141.1|6138|6136.2|352
1716946800000|2024-05-29 01:40:00|6140.8|6139|6140.9|6139.1|6141.9|6140.1|6139|6137.2|270
1716947100000|2024-05-29 01:45:00|6141|6139.2|6142.9|6141.1|6144|6142.2|6140.9|6139.1|243
1716947400000|2024-05-29 01:50:00|6143|6141.2|6143.8|6142|6144.4|6142.6|6142.6|6140.8|166
1716947700000|2024-05-29 01:55:00|6143.7|6141.9|6141.7|6139.9|6144.5|6142.7|6141.5|6139.7|153
1716948000000|2024-05-29 02:00:00|6141.6|6139.8|6140.5|6138.7|6143.2|6141.4|6140.1|6138.3|176
1716948300000|2024-05-29 02:05:00|6140.4|6138.6|6139.3|6137.5|6140.7|6138.9|6138.6|6136.8|152
1716948600000|2024-05-29 02:10:00|6139.4|6137.6|6142.2|6140.4|6143|6141.2|6139.3|6137.5|201
1716948900000|2024-05-29 02:15:00|6142.1|6140.3|6143.6|6141.8|6144|6142.2|6142.1|6140.3|181
1716949200000|2024-05-29 02:20:00|6143.5|6141.7|6142.5|6140.7|6144.6|6142.8|6142.2|6140.4|170
1716949500000|2024-05-29 02:25:00|6142.4|6140.6|6141.9|6140.1|6142.6|6140.8|6140.7|6138.9|127
1716949800000|2024-05-29 02:30:00|6142|6140.2|6142.4|6140.6|6142.7|6140.9|6141.4|6139.6|136
1716950100000|2024-05-29 02:35:00|6142.5|6140.7|6141.4|6139.6|6143|6141.2|6141.1|6139.3|173
1716950400000|2024-05-29 02:40:00|6141.3|6139.5|6137|6135.2|6141.3|6139.5|6136.9|6135.1|110
1716950700000|2024-05-29 02:45:00|6136.9|6135.1|6132.9|6131.1|6137.2|6135.4|6132.5|6130.7|150
1716951000000|2024-05-29 02:50:00|6132.8|6131|6132.1|6130.3|6133.5|6131.7|6131.9|6130.1|154
1716951300000|2024-05-29 02:55:00|6132.2|6130.4|6131|6129.2|6132.5|6130.7|6131|6129.2|157
1716951600000|2024-05-29 03:00:00|6130.9|6129.1|6132.9|6131.1|6133.2|6131.4|6130.2|6128.4|169
1716951900000|2024-05-29 03:05:00|6133|6131.2|6134.1|6132.3|6134.6|6132.8|6132.4|6130.6|159
1716952200000|2024-05-29 03:10:00|6134.2|6132.4|6135.4|6133.6|6136.3|6134.5|6134|6132.2|141
1716952500000|2024-05-29 03:15:00|6135.5|6133.7|6133.4|6131.6|6136.5|6134.7|6133.3|6131.5|155
1716952800000|2024-05-29 03:20:00|6133.5|6131.7|6135.3|6133.5|6136.3|6134.5|6133.5|6131.7|139
1716953100000|2024-05-29 03:25:00|6135.4|6133.6|6132.7|6130.9|6135.4|6133.6|6132.7|6130.9|108
1716953400000|2024-05-29 03:30:00|6132.8|6131|6135|6133.2|6135.6|6133.8|6132.8|6131|97
1716953700000|2024-05-29 03:35:00|6135.1|6133.3|6134.8|6133|6136|6134.2|6134.5|6132.7|128
1716954000000|2024-05-29 03:40:00|6134.7|6132.9|6134.9|6133.1|6135.4|6133.6|6134.7|6132.9|110
1716954300000|2024-05-29 03:45:00|6134.8|6133|6134.3|6132.5|6135|6133.2|6133.7|6131.9|124
1716954600000|2024-05-29 03:50:00|6134.4|6132.6|6135.3|6133.5|6135.4|6133.6|6133.9|6132.1|127
1716954900000|2024-05-29 03:55:00|6135.4|6133.6|6135.7|6133.9|6136.4|6134.6|6135.2|6133.4|123
1716955200000|2024-05-29 04:00:00|6135.6|6133.8|6132.9|6131.1|6135.7|6133.9|6131.9|6130.1|155
1716955500000|2024-05-29 04:05:00|6132.8|6131|6132.8|6131|6133.8|6132|6132.7|6130.9|70
1716955800000|2024-05-29 04:10:00|6132.9|6131.1|6131.4|6129.6|6133.3|6131.5|6131.3|6129.5|160
1716956100000|2024-05-29 04:15:00|6131.3|6129.5|6130.4|6128.6|6131.7|6129.9|6130|6128.2|93
1716956400000|2024-05-29 04:20:00|6130.5|6128.7|6130.4|6128.6|6131.5|6129.7|6130|6128.2|90
1716956700000|2024-05-29 04:25:00|6130.5|6128.7|6130.8|6129|6131.3|6129.5|6130|6128.2|52
1716957000000|2024-05-29 04:30:00|6130.7|6128.9|6130.2|6128.4|6131.4|6129.6|6130.2|6128.4|66
1716957300000|2024-05-29 04:35:00|6130|6128.2|6130.8|6129|6131.2|6129.4|6130|6128.2|76
1716957600000|2024-05-29 04:40:00|6130.7|6128.9|6130.2|6128.4|6131|6129.2|6130.1|6128.3|83
1716957900000|2024-05-29 04:45:00|6130.1|6128.3|6130.4|6128.6|6130.6|6128.8|6129|6127.2|65
1716958200000|2024-05-29 04:50:00|6130.5|6128.7|6130.3|6128.5|6130.8|6129|6129.9|6128.1|70
1716958500000|2024-05-29 04:55:00|6130.2|6128.4|6131.5|6129.7|6132.5|6130.7|6130.2|6128.4|149
1716958800000|2024-05-29 05:00:00|6131.4|6129.6|6131.6|6129.8|6132.2|6130.4|6131|6129.2|124
1716959100000|2024-05-29 05:05:00|6131.5|6129.7|6131.5|6129.7|6133|6131.2|6131.4|6129.6|111
1716959400000|2024-05-29 05:10:00|6131.4|6129.6|6131.3|6129.5|6131.7|6129.9|6130.9|6129.1|104
1716959700000|2024-05-29 05:15:00|6131.4|6129.6|6130.4|6128.6|6132.1|6130.3|6130.3|6128.5|143
1716960000000|2024-05-29 05:20:00|6130.3|6128.5|6130.3|6128.5|6131.5|6129.7|6130|6128.2|136
1716960300000|2024-05-29 05:25:00|6130.4|6128.6|6129.5|6127.7|6130.5|6128.7|6128.9|6127.1|67
1716960600000|2024-05-29 05:30:00|6129.6|6127.8|6130|6128.2|6130.6|6128.8|6128.9|6127.1|192
1716960900000|2024-05-29 05:35:00|6130.1|6128.3|6129|6127.2|6130.6|6128.8|6128.9|6127.1|140
1716961200000|2024-05-29 05:40:00|6128.9|6127.1|6126.7|6124.9|6128.9|6127.1|6126.1|6124.3|137
1716961500000|2024-05-29 05:45:00|6126.8|6125|6130.4|6128.6|6130.5|6128.7|6126.8|6125|158
1716961800000|2024-05-29 05:50:00|6130.5|6128.7|6129.6|6127.8|6131.1|6129.3|6129.4|6127.6|115
1716962100000|2024-05-29 05:55:00|6129.5|6127.7|6129.7|6127.9|6130.2|6128.4|6129.3|6127.5|135
1716962400000|2024-05-29 06:00:00|6130|6128.2|6129.5|6127.7|6131.5|6129.7|6129.4|6127.6|209
1716962700000|2024-05-29 06:05:00|6129.6|6127.8|6133.1|6131.3|6134.9|6133.1|6129|6127.2|242
1716963000000|2024-05-29 06:10:00|6133|6131.2|6134.3|6132.5|6134.5|6132.7|6132.5|6130.7|184
1716963300000|2024-05-29 06:15:00|6134.4|6132.6|6133.9|6132.1|6135.9|6134.1|6133.4|6131.6|185
1716963600000|2024-05-29 06:20:00|6133.8|6132|6135.9|6134.1|6136.5|6134.7|6133.2|6131.4|175
1716963900000|2024-05-29 06:25:00|6135.7|6133.9|6137.1|6135.3|6138|6136.2|6135.5|6133.7|172
1716964200000|2024-05-29 06:30:00|6137|6135.2|6138.3|6136.5|6139.5|6137.7|6136|6134.2|204
1716964500000|2024-05-29 06:35:00|6138.4|6136.6|6137.6|6135.8|6138.9|6137.1|6137.4|6135.6|149
1716964800000|2024-05-29 06:40:00|6137.5|6135.7|6137.3|6135.5|6138|6136.2|6136.6|6134.8|184
1716965100000|2024-05-29 06:45:00|6137.1|6135.3|6137.6|6135.8|6137.9|6136.1|6136|6134.2|201
1716965400000|2024-05-29 06:50:00|6137.7|6135.9|6136.8|6135|6138.1|6136.3|6136.1|6134.3|166
1716965700000|2024-05-29 06:55:00|6136.7|6134.9|6137|6135.2|6137.6|6135.8|6136.1|6134.3|248
1716966000000|2024-05-29 07:00:00|6136.9|6135.1|6140.1|6138.3|6140.7|6138.9|6136.9|6135.1|197
1716966300000|2024-05-29 07:05:00|6140|6138.2|6140|6138.2|6141.2|6139.4|6138.5|6136.7|194
1716966600000|2024-05-29 07:10:00|6140.1|6138.3|6143|6141.2|6143.3|6141.5|6138|6136.2|209
1716966900000|2024-05-29 07:15:00|6142.9|6141.1|6145.5|6143.7|6145.6|6143.8|6142|6140.2|232
1716967200000|2024-05-29 07:20:00|6145.6|6143.8|6144.4|6142.6|6146.2|6144.4|6144|6142.2|171
1716967500000|2024-05-29 07:25:00|6144.3|6142.5|6142.6|6140.8|6144.5|6142.7|6141.9|6140.1|206
1716967800000|2024-05-29 07:30:00|6142.5|6140.7|6142.5|6140.7|6143|6141.2|6141.5|6139.7|199
1716968100000|2024-05-29 07:35:00|6142.4|6140.6|6139.8|6138|6143.2|6141.4|6139.5|6137.7|221
1716968400000|2024-05-29 07:40:00|6140|6138.2|6140.9|6139.1|6141.3|6139.5|6139.8|6138|152
1716968700000|2024-05-29 07:45:00|6141|6139.2|6139.7|6137.9|6141.4|6139.6|6139.2|6137.4|147
1716969000000|2024-05-29 07:50:00|6139.6|6137.8|6138.4|6136.6|6140.1|6138.3|6138.3|6136.5|157
1716969300000|2024-05-29 07:55:00|6138.3|6136.5|6140|6138.2|6140.2|6138.4|6138.2|6136.4|174
1716969600000|2024-05-29 08:00:00|6140.2|6138.4|6139.4|6137.6|6141.2|6139.4|6138.8|6137|337
1716969900000|2024-05-29 08:05:00|6139.2|6137.4|6139|6137.2|6140.1|6138.3|6137.7|6135.9|265
1716970200000|2024-05-29 08:10:00|6139.1|6137.3|6139.5|6137.7|6141.7|6139.9|6139|6137.2|262
1716970500000|2024-05-29 08:15:00|6139.3|6137.5|6138.8|6137|6141.1|6139.3|6138.5|6136.7|210
1716970800000|2024-05-29 08:20:00|6138.9|6137.1|6138.9|6137.1|6139.3|6137.5|6137.1|6135.3|186
1716971100000|2024-05-29 08:25:00|6139|6137.2|6140|6138.2|6140.2|6138.4|6138.3|6136.5|172
1716971400000|2024-05-29 08:30:00|6139.9|6138.1|6138.2|6136.4|6139.9|6138.1|6137.9|6136.1|151
1716971700000|2024-05-29 08:35:00|6138.4|6136.6|6138.6|6136.8|6139.7|6137.9|6138.4|6136.6|166
1716972000000|2024-05-29 08:40:00|6138.5|6136.7|6138.9|6137.1|6139.1|6137.3|6137.7|6135.9|158
1716972300000|2024-05-29 08:45:00|6139|6137.2|6138.3|6136.5|6139.9|6138.1|6138.1|6136.3|139
1716972600000|2024-05-29 08:50:00|6138.2|6136.4|6138.4|6136.6|6138.6|6136.8|6136.5|6134.7|164
1716972900000|2024-05-29 08:55:00|6138.5|6136.7|6138.9|6137.1|6139.7|6137.9|6137.9|6136.1|127
1716973200000|2024-05-29 09:00:00|6138.8|6137|6139|6137.2|6140.5|6138.7|6138.7|6136.9|193
1716973500000|2024-05-29 09:05:00|6138.9|6137.1|6137.5|6135.7|6139|6137.2|6136.9|6135.1|131
1716973800000|2024-05-29 09:10:00|6137.6|6135.8|6138.1|6136.3|6139.1|6137.3|6137.5|6135.7|148
1716974100000|2024-05-29 09:15:00|6138.5|6136.7|6139.6|6137.8|6140.1|6138.3|6137.8|6136|147
1716974400000|2024-05-29 09:20:00|6139.7|6137.9|6139.2|6137.4|6140.1|6138.3|6138.8|6137|101
1716974700000|2024-05-29 09:25:00|6139.1|6137.3|6138.8|6137|6139.2|6137.4|6138.4|6136.6|139
1716975000000|2024-05-29 09:30:00|6138.9|6137.1|6138|6136.2|6139|6137.2|6137.1|6135.3|110
1716975300000|2024-05-29 09:35:00|6138.1|6136.3|6139.2|6137.4|6139.2|6137.4|6138|6136.2|125
1716975600000|2024-05-29 09:40:00|6139.1|6137.3|6139|6137.2|6139.9|6138.1|6138.9|6137.1|110
1716975900000|2024-05-29 09:45:00|6138.9|6137.1|6139.2|6137.4|6139.7|6137.9|6138.5|6136.7|128
1716976200000|2024-05-29 09:50:00|6139.1|6137.3|6140.7|6138.9|6140.7|6138.9|6138.4|6136.6|131
1716976500000|2024-05-29 09:55:00|6140.6|6138.8|6139|6137.2|6140.7|6138.9|6138.9|6137.1|119
1716976800000|2024-05-29 10:00:00|6138.9|6137.1|6137.2|6135.4|6138.9|6137.1|6137|6135.2|161
1716977100000|2024-05-29 10:05:00|6137.1|6135.3|6135.5|6133.7|6137.2|6135.4|6135.4|6133.6|128
1716977400000|2024-05-29 10:10:00|6135.3|6133.5|6133.4|6131.6|6135.5|6133.7|6133.1|6131.3|113
1716977700000|2024-05-29 10:15:00|6133.3|6131.5|6131.5|6129.7|6133.7|6131.9|6130.7|6128.9|170
1716978000000|2024-05-29 10:20:00|6131.6|6129.8|6132.6|6130.8|6133.6|6131.8|6131.5|6129.7|120
1716978300000|2024-05-29 10:25:00|6132.5|6130.7|6133.7|6131.9|6133.9|6132.1|6132.4|6130.6|116
1716978600000|2024-05-29 10:30:00|6133.6|6131.8|6129.9|6128.1|6133.7|6131.9|6129.7|6127.9|115
1716978900000|2024-05-29 10:35:00|6129.8|6128|6129.5|6127.7|6130.3|6128.5|6128.9|6127.1|145
1716979200000|2024-05-29 10:40:00|6129.4|6127.6|6130.8|6129|6131|6129.2|6129.4|6127.6|153
1716979500000|2024-05-29 10:45:00|6130.9|6129.1|6132|6130.2|6132.4|6130.6|6130.4|6128.6|153
1716979800000|2024-05-29 10:50:00|6132.1|6130.3|6133.1|6131.3|6133.2|6131.4|6131.9|6130.1|166
1716980100000|2024-05-29 10:55:00|6133|6131.2|6133.6|6131.8|6135.1|6133.3|6133|6131.2|142
1716980400000|2024-05-29 11:00:00|6133.5|6131.7|6131.5|6129.7|6133.5|6131.7|6131|6129.2|138
1716980700000|2024-05-29 11:05:00|6131.4|6129.6|6129|6127.2|6131.6|6129.8|6129|6127.2|170
1716981000000|2024-05-29 11:10:00|6129.1|6127.3|6127|6125.2|6129.6|6127.8|6126.4|6124.6|207
1716981300000|2024-05-29 11:15:00|6126.9|6125.1|6124|6122.2|6127.1|6125.3|6122.9|6121.1|211
1716981600000|2024-05-29 11:20:00|6124.1|6122.3|6124.5|6122.7|6125.1|6123.3|6123.5|6121.7|190
1716981900000|2024-05-29 11:25:00|6124.8|6123|6126.7|6124.9|6126.7|6124.9|6124|6122.2|138
1716982200000|2024-05-29 11:30:00|6127.1|6125.3|6126|6124.2|6127.7|6125.9|6125.7|6123.9|172
1716982500000|2024-05-29 11:35:00|6126.2|6124.4|6128.7|6126.9|6129.6|6127.8|6126.2|6124.4|164
1716982800000|2024-05-29 11:40:00|6128.6|6126.8|6128.1|6126.3|6129.6|6127.8|6127.7|6125.9|184
1716983100000|2024-05-29 11:45:00|6128|6126.2|6127.9|6126.1|6128.6|6126.8|6127.2|6125.4|165
1716983400000|2024-05-29 11:50:00|6127.8|6126|6128.5|6126.7|6129.1|6127.3|6127.1|6125.3|184
1716983700000|2024-05-29 11:55:00|6128.6|6126.8|6128.5|6126.7|6129.2|6127.4|6127.6|6125.8|228
1716984000000|2024-05-29 12:00:00|6128.6|6126.8|6127.7|6125.9|6129.2|6127.4|6126.3|6124.5|236
1716984300000|2024-05-29 12:05:00|6127.9|6126.1|6129.1|6127.3|6130.1|6128.3|6127.2|6125.4|253
1716984600000|2024-05-29 12:10:00|6129.2|6127.4|6128.4|6126.6|6129.7|6127.9|6128.2|6126.4|155
1716984900000|2024-05-29 12:15:00|6128.3|6126.5|6131.7|6129.9|6131.8|6130|6128.1|6126.3|208
1716985200000|2024-05-29 12:20:00|6131.5|6129.7|6131.7|6129.9|6132.2|6130.4|6129|6127.2|265
1716985500000|2024-05-29 12:25:00|6131.6|6129.8|6134.5|6132.7|6134.6|6132.8|6130.7|6128.9|228
1716985800000|2024-05-29 12:30:00|6134.4|6132.6|6134.1|6132.3|6135.6|6133.8|6132|6130.2|248
1716986100000|2024-05-29 12:35:00|6134|6132.2|6132.8|6131|6134.1|6132.3|6131.8|6130|262
1716986400000|2024-05-29 12:40:00|6132.7|6130.9|6133.1|6131.3|6134.6|6132.8|6132.4|6130.6|222
1716986700000|2024-05-29 12:45:00|6133.2|6131.4|6132.4|6130.6|6135.1|6133.3|6131.5|6129.7|264
1716987000000|2024-05-29 12:50:00|6132.5|6130.7|6129.7|6127.9|6134.2|6132.4|6129.7|6127.9|262
1716987300000|2024-05-29 12:55:00|6129.6|6127.8|6131.3|6129.5|6132.1|6130.3|6129.6|6127.8|242
1716987600000|2024-05-29 13:00:00|6131.4|6129.6|6131.9|6130.1|6132.6|6130.8|6130.9|6129.1|322
1716987900000|2024-05-29 13:05:00|6131.5|6129.7|6129.2|6127.4|6131.7|6129.9|6128|6126.2|308
1716988200000|2024-05-29 13:10:00|6129.4|6127.6|6132.5|6130.7|6133|6131.2|6129.2|6127.4|235
1716988500000|2024-05-29 13:15:00|6132.4|6130.6|6127.9|6126.1|6132.9|6131.1|6127.9|6126.1|277
1716988800000|2024-05-29 13:20:00|6128|6126.2|6127.7|6125.9|6128.3|6126.5|6126.3|6124.5|248
1716989100000|2024-05-29 13:25:00|6127.6|6125.8|6128.1|6126.3|6129.1|6127.3|6126.8|6125|187
1716989400000|2024-05-29 13:30:00|6128.4|6126.6|6125.4|6123.6|6129.1|6127.3|6125|6123.2|304
1716989700000|2024-05-29 13:35:00|6125.6|6123.8|6125.1|6123.3|6126.6|6124.8|6121.9|6120.1|328
1716990000000|2024-05-29 13:40:00|6125.2|6123.4|6123.1|6121.3|6125.5|6123.7|6121.9|6120.1|328
1716990300000|2024-05-29 13:45:00|6123.5|6121.7|6124.9|6123.1|6125|6123.2|6122.2|6120.4|347
1716990600000|2024-05-29 13:50:00|6125|6123.2|6126.1|6124.3|6128.8|6127|6124|6122.2|299
1716990900000|2024-05-29 13:55:00|6126|6124.2|6125.8|6124|6126.6|6124.8|6124.1|6122.3|305
1716991200000|2024-05-29 14:00:00|6125.9|6124.1|6124.5|6122.7|6126.4|6124.6|6123.2|6121.4|329
1716991500000|2024-05-29 14:05:00|6124.6|6122.8|6125.5|6123.7|6126|6124.2|6124|6122.2|274
1716991800000|2024-05-29 14:10:00|6125.6|6123.8|6124.5|6122.7|6126|6124.2|6122.7|6120.9|262
1716992100000|2024-05-29 14:15:00|6124.4|6122.6|6123.5|6121.7|6125.6|6123.8|6122.5|6120.7|213
1716992400000|2024-05-29 14:20:00|6123.6|6121.8|6120.4|6118.6|6124.7|6122.9|6118.2|6116.4|319
1716992700000|2024-05-29 14:25:00|6120.3|6118.5|6119.5|6117.7|6121.4|6119.6|6119.2|6117.4|307
1716993000000|2024-05-29 14:30:00|6119.6|6117.8|6119.6|6117.8|6120.2|6118.4|6118.1|6116.3|266
1716993300000|2024-05-29 14:35:00|6119.7|6117.9|6124.1|6122.3|6124.2|6122.4|6119.7|6117.9|262
1716993600000|2024-05-29 14:40:00|6123.6|6121.8|6122|6120.2|6126.5|6124.7|6121.9|6120.1|253
1716993900000|2024-05-29 14:45:00|6121.9|6120.1|6124.5|6122.7|6125|6123.2|6121.8|6120|292
1716994200000|2024-05-29 14:50:00|6124.6|6122.8|6121.9|6120.1|6126|6124.2|6121.5|6119.7|368
1716994500000|2024-05-29 14:55:00|6121.8|6120|6122.6|6120.8|6123.6|6121.8|6120.6|6118.8|300
1716994800000|2024-05-29 15:00:00|6122.5|6120.7|6120.7|6118.9|6123.2|6121.4|6120.5|6118.7|320
1716995100000|2024-05-29 15:05:00|6120.6|6118.8|6119.1|6117.3|6120.7|6118.9|6117.2|6115.4|281
1716995400000|2024-05-29 15:10:00|6119.2|6117.4|6119.1|6117.3|6120.4|6118.6|6117.7|6115.9|247
1716995700000|2024-05-29 15:15:00|6119.2|6117.4|6118.2|6116.4|6121.7|6119.9|6117.7|6115.9|240
1716996000000|2024-05-29 15:20:00|6118.3|6116.5|6122.3|6120.5|6122.7|6120.9|6118.3|6116.5|261
1716996300000|2024-05-29 15:25:00|6122.4|6120.6|6121.6|6119.8|6124.1|6122.3|6121.4|6119.6|161
1716996600000|2024-05-29 15:30:00|6121.2|6119.4|6117.1|6115.3|6121.2|6119.4|6117.1|6115.3|237
1716996900000|2024-05-29 15:35:00|6117.2|6115.4|6118.1|6116.3|6118.8|6117|6117|6115.2|188
1716997200000|2024-05-29 15:40:00|6118.2|6116.4|6117.6|6115.8|6118.2|6116.4|6115.1|6113.3|204
1716997500000|2024-05-29 15:45:00|6117.5|6115.7|6116.2|6114.4|6118.1|6116.3|6115.8|6114|199
1716997800000|2024-05-29 15:50:00|6116.3|6114.5|6118.5|6116.7|6118.6|6116.8|6115.5|6113.7|212
1716998100000|2024-05-29 15:55:00|6118.6|6116.8|6117|6115.2|6119.1|6117.3|6116.5|6114.7|229
1716998400000|2024-05-29 16:00:00|6116.9|6115.1|6116.3|6114.5|6117|6115.2|6114.1|6112.3|275
1716998700000|2024-05-29 16:05:00|6116.4|6114.6|6114.5|6112.7|6117.1|6115.3|6114|6112.2|186
1716999000000|2024-05-29 16:10:00|6114.4|6112.6|6113.6|6111.8|6116|6114.2|6113.4|6111.6|167
1716999300000|2024-05-29 16:15:00|6113.7|6111.9|6115.6|6113.8|6115.9|6114.1|6112.4|6110.6|208
1716999600000|2024-05-29 16:20:00|6115.7|6113.9|6117.9|6116.1|6118.6|6116.8|6115.7|6113.9|183
1716999900000|2024-05-29 16:25:00|6118|6116.2|6117.5|6115.7|6119|6117.2|6117.5|6115.7|222
1717000200000|2024-05-29 16:30:00|6117.6|6115.8|6118.8|6117|6119.2|6117.4|6115.7|6113.9|168
1717000500000|2024-05-29 16:35:00|6118.7|6116.9|6118.5|6116.7|6119.5|6117.7|6118.5|6116.7|151
1717000800000|2024-05-29 16:40:00|6118.6|6116.8|6116.9|6115.1|6119|6117.2|6116.5|6114.7|155
1717001100000|2024-05-29 16:45:00|6116.7|6114.9|6118.1|6116.3|6118.1|6116.3|6116.6|6114.8|170
1717001400000|2024-05-29 16:50:00|6118.2|6116.4|6119|6117.2|6120|6118.2|6117.9|6116.1|178
1717001700000|2024-05-29 16:55:00|6119.1|6117.3|6118.7|6116.9|6120.5|6118.7|6118.5|6116.7|184
1717002000000|2024-05-29 17:00:00|6118.5|6116.7|6115.4|6113.6|6119|6117.2|6115.3|6113.5|408
1717002300000|2024-05-29 17:05:00|6115.5|6113.7|6114.6|6112.8|6117.1|6115.3|6113|6111.2|267
1717002600000|2024-05-29 17:10:00|6114.8|6113|6113.9|6112.1|6115.1|6113.3|6112.8|6111|216
1717002900000|2024-05-29 17:15:00|6113.8|6112|6114|6112.2|6114.5|6112.7|6113.5|6111.7|169
1717003200000|2024-05-29 17:20:00|6114.1|6112.3|6115.7|6113.9|6116.2|6114.4|6113.6|6111.8|159
1717003500000|2024-05-29 17:25:00|6115.6|6113.8|6118|6116.2|6118.5|6116.7|6115.5|6113.7|146
1717003800000|2024-05-29 17:30:00|6118.1|6116.3|6116|6114.2|6118.4|6116.6|6115.4|6113.6|170
1717004100000|2024-05-29 17:35:00|6115.9|6114.1|6117|6115.2|6117.4|6115.6|6115.5|6113.7|147
1717004400000|2024-05-29 17:40:00|6116.9|6115.1|6116.7|6114.9|6117.4|6115.6|6116.3|6114.5|120
1717004700000|2024-05-29 17:45:00|6116.6|6114.8|6117.5|6115.7|6117.6|6115.8|6116.3|6114.5|115
1717005000000|2024-05-29 17:50:00|6117.4|6115.6|6120.5|6118.7|6120.7|6118.9|6117.4|6115.6|199
1717005300000|2024-05-29 17:55:00|6120.6|6118.8|6119.6|6117.8|6120.7|6118.9|6119.5|6117.7|133
1717005600000|2024-05-29 18:00:00|6119.7|6117.9|6120.4|6118.6|6120.5|6118.7|6118.9|6117.1|110
1717005900000|2024-05-29 18:05:00|6120.5|6118.7|6121.7|6119.9|6121.8|6120|6120|6118.2|176
1717006200000|2024-05-29 18:10:00|6121.6|6119.8|6121.5|6119.7|6122.7|6120.9|6120.9|6119.1|162
1717006500000|2024-05-29 18:15:00|6121.4|6119.6|6119.2|6117.4|6121.4|6119.6|6119|6117.2|119
1717006800000|2024-05-29 18:20:00|6119.1|6117.3|6120.1|6118.3|6120.1|6118.3|6119|6117.2|142
1717007100000|2024-05-29 18:25:00|6120.2|6118.4|6119.4|6117.6|6120.8|6119|6119.1|6117.3|114
1717007400000|2024-05-29 18:30:00|6119.2|6117.4|6118.1|6116.3|6119.3|6117.5|6117.3|6115.5|128
1717007700000|2024-05-29 18:35:00|6118.2|6116.4|6116.5|6114.7|6118.6|6116.8|6116.4|6114.6|124
1717008000000|2024-05-29 18:40:00|6116.4|6114.6|6117.3|6115.5|6118.2|6116.4|6116.1|6114.3|125
1717008300000|2024-05-29 18:45:00|6117.2|6115.4|6116.5|6114.7|6117.2|6115.4|6115.5|6113.7|163
1717008600000|2024-05-29 18:50:00|6116.6|6114.8|6116.6|6114.8|6117.1|6115.3|6115.5|6113.7|148
1717008900000|2024-05-29 18:55:00|6116.7|6114.9|6116.6|6113.6|6117.2|6115.3|6116|6113.6|124
1717009200000|2024-05-29 19:00:00|6116.7|6113.7|6117|6115.2|6117.1|6115.3|6115.9|6113.5|161
1717009500000|2024-05-29 19:05:00|6116.9|6115.1|6117.6|6115.8|6117.7|6115.9|6116.6|6114.8|100
1717009800000|2024-05-29 19:10:00|6117.7|6115.9|6118.7|6116.9|6118.7|6116.9|6116.7|6114.9|130
1717010100000|2024-05-29 19:15:00|6118.6|6116.8|6119.2|6117.4|6119.7|6117.9|6118.2|6116.4|117
1717010400000|2024-05-29 19:20:00|6119.1|6117.3|6120.6|6118.8|6120.6|6118.8|6119.1|6117.3|112
1717010700000|2024-05-29 19:25:00|6120.7|6118.9|6120.2|6118.4|6121.5|6119.7|6119.6|6117.8|96
1717011000000|2024-05-29 19:30:00|6120.1|6118.3|6120.2|6118.4|6120.2|6118.4|6119.2|6117.4|105
1717011300000|2024-05-29 19:35:00|6120.1|6118.3|6119.9|6118.1|6120.6|6118.8|6119.7|6117.9|50
1717011600000|2024-05-29 19:40:00|6119.8|6118|6118.7|6116.9|6119.8|6118|6118.6|6116.8|64
1717011900000|2024-05-29 19:45:00|6119|6117.2|6118.2|6116.4|6119.3|6117.5|6117.7|6115.9|73
1717012200000|2024-05-29 19:50:00|6118.5|6116.7|6118.3|6116.5|6118.7|6116.9|6117.2|6115.4|97
1717012500000|2024-05-29 19:55:00|6118.2|6116.4|6118.6|6116.8|6118.6|6116.8|6117.7|6115.9|80
1717012800000|2024-05-29 20:00:00|6118.7|6116.9|6117.8|6116|6118.7|6116.9|6117.7|6115.9|24
1717013100000|2024-05-29 20:05:00|6117.7|6115.9|6117.6|6115.8|6117.9|6116.1|6117.4|6115.6|40
1717013400000|2024-05-29 20:10:00|6117.7|6115.9|6118.1|6116.3|6118.1|6116.3|6117.4|6115.6|34
1717013700000|2024-05-29 20:15:00|6118.2|6116.4|6118.2|6116.4|6118.3|6116.5|6117.9|6116.1|20
1717014000000|2024-05-29 20:20:00|6118.3|6116.5|6118.3|6116.5|6118.3|6116.5|6118.2|6116.4|29
1717014300000|2024-05-29 20:25:00|6118.2|6116.4|6118.1|6116.3|6118.3|6116.5|6117.9|6116.1|83
1717014600000|2024-05-29 20:30:00|6118|6116.2|6116.5|6114.7|6118.2|6116.4|6116|6114.2|63
1717014900000|2024-05-29 20:35:00|6116.6|6114.8|6116.1|6114.3|6116.7|6114.9|6116|6114.2|42
1717015200000|2024-05-29 20:40:00|6116|6114.2|6116.2|6114.4|6116.2|6114.4|6115.5|6113.7|52
1717015500000|2024-05-29 20:45:00|6116.1|6114.3|6115.7|6113.9|6116.9|6114.6|6115.4|6113.3|64
1717015800000|2024-05-29 20:50:00|6115.8|6114|6115.6|6113.8|6116.4|6114|6115.4|6113.2|70
1717016100000|2024-05-29 20:55:00|6116.5|6112.9|6117|6113.4|6117.8|6113.5|6116.5|6112.2|63
1717016400000|2024-05-29 21:00:00|6116|6110.2|6119.1|6113.3|6122.5|6116.7|6115.4|6109.6|43
1717016700000|2024-05-29 21:05:00|6119.2|6113.4|6119.9|6114.1|6120|6114.2|6117.9|6112.1|59
1717017000000|2024-05-29 21:10:00|6120|6114.2|6116.5|6111.2|6120.6|6114.8|6116.4|6111|82
1717017300000|2024-05-29 21:15:00|6116.4|6111.4|6114.9|6110.1|6116.4|6111.5|6114.7|6109.3|72
1717017600000|2024-05-29 21:20:00|6114.8|6110|6115.3|6110.5|6115.5|6110.7|6114.7|6109.9|38
1717017900000|2024-05-29 21:25:00|6115.2|6110.4|6116.5|6111.4|6116.9|6111.8|6115.2|6110.4|65
1717018200000|2024-05-29 21:30:00|6116.4|6111.7|6116.9|6112.1|6117.3|6112.1|6116.3|6111|50
1717018500000|2024-05-29 21:35:00|6117.1|6111.7|6117|6112.1|6117.5|6112.4|6116.8|6111.5|45
1717018800000|2024-05-29 21:40:00|6117.1|6112.2|6117.3|6112.3|6117.5|6112.3|6116.9|6111.4|63
1717019100000|2024-05-29 21:45:00|6117.1|6111.9|6118.6|6113.8|6119|6113.8|6117|6111.7|80
1717019400000|2024-05-29 21:50:00|6118.7|6113.6|6118.1|6113.1|6118.7|6113.8|6117.4|6112.4|77
1717019700000|2024-05-29 21:55:00|6118.2|6113|6119.4|6114.1|6119.4|6114.3|6118.1|6112.5|66
1717020000000|2024-05-29 22:00:00|6119.3|6114.2|6117.7|6112.9|6119.3|6114.5|6116.2|6111.4|74
1717020300000|2024-05-29 22:05:00|6116.8|6113.8|6116.1|6114.3|6117|6114.3|6115.9|6113.6|31
1717020600000|2024-05-29 22:10:00|6116.8|6113.8|6116.7|6113.7|6116.8|6113.8|6116.6|6113.6|24
1717020900000|2024-05-29 22:15:00|6116.8|6113.8|6116.7|6113.7|6116.9|6113.9|6115.9|6112.9|43
1717021200000|2024-05-29 22:20:00|6116.6|6113.6|6116.2|6113.2|6116.6|6113.6|6115.9|6112.9|36
1717021500000|2024-05-29 22:25:00|6115.5|6113.7|6116.2|6113.2|6116.5|6114|6115.5|6112.8|39
1717021800000|2024-05-29 22:30:00|6116.1|6113.1|6116.2|6113.2|6116.5|6114|6115.6|6113.1|35
1717022100000|2024-05-29 22:35:00|6116.1|6113.1|6114.7|6111.7|6116.2|6113.2|6114|6111.6|41
1717022400000|2024-05-29 22:40:00|6114.8|6111.8|6114.8|6111.8|6114.8|6112.2|6114|6111.4|60
1717022700000|2024-05-29 22:45:00|6114.7|6111.7|6113.7|6110.7|6114.8|6112.4|6113.3|6110.3|47
1717023000000|2024-05-29 22:50:00|6113.8|6110.8|6114.2|6111.2|6114.2|6111.7|6113.3|6110.7|24
1717023300000|2024-05-29 22:55:00|6114.3|6111.3|6115.2|6112.2|6115.2|6112.5|6113.5|6111.1|30
1717023600000|2024-05-29 23:00:00|6115.6|6112.6|6113.6|6111.8|6115.7|6113.2|6112.7|6110.9|83
1717023900000|2024-05-29 23:05:00|6113.5|6111.7|6114.4|6112.6|6114.4|6112.6|6113.4|6111.6|54
1717024200000|2024-05-29 23:10:00|6114.6|6112.8|6115|6113.2|6115.1|6113.3|6113.9|6112.1|64
1717024500000|2024-05-29 23:15:00|6114.7|6112.9|6115.1|6113.3|6115.1|6113.3|6114.5|6112.7|43
1717024800000|2024-05-29 23:20:00|6115|6113.2|6112.8|6111|6115.1|6113.3|6112.7|6110.9|51
1717025100000|2024-05-29 23:25:00|6112.7|6110.9|6112.1|6110.3|6112.7|6110.9|6112|6110.2|53
1717025400000|2024-05-29 23:30:00|6112|6110.2|6112.5|6110.7|6112.5|6110.7|6111.6|6109.8|47
1717025700000|2024-05-29 23:35:00|6112.4|6110.6|6113|6111.2|6113.5|6111.7|6112|6110.2|49
1717026000000|2024-05-29 23:40:00|6113.1|6111.3|6113.3|6111.5|6113.8|6112|6112.9|6111.1|72
1717026300000|2024-05-29 23:45:00|6113.4|6111.6|6113.5|6111.7|6114.6|6112.8|6113|6111.2|94
1717026600000|2024-05-29 23:50:00|6113.1|6111.3|6113.4|6111.6|6113.4|6111.6|6111.8|6110|130
1717026900000|2024-05-29 23:55:00|6113.5|6111.7|6113.9|6112.1|6115.1|6112.8|6113.4|6111.2|184
1717027200000|2024-05-30 00:00:00|6113.8|6112|6112|6110.2|6113.8|6112|6111.3|6109.5|266
1717027500000|2024-05-30 00:05:00|6112.1|6110.3|6109.8|6108|6112.1|6110.3|6109.4|6107.6|240
1717027800000|2024-05-30 00:10:00|6109.5|6107.7|6109|6107.2|6110.2|6108.4|6106.8|6105|258
1717028100000|2024-05-30 00:15:00|6108.9|6107.1|6108.6|6106.8|6110.1|6108.3|6108|6106.2|198
1717028400000|2024-05-30 00:20:00|6108.5|6106.7|6108.7|6106.9|6109.1|6107.3|6107.4|6105.6|121
1717028700000|2024-05-30 00:25:00|6108.6|6106.8|6110|6108.2|6110.1|6108.3|6108|6106.2|169
1717029000000|2024-05-30 00:30:00|6109.9|6108.1|6108.7|6106.9|6110|6108.2|6108.3|6106.5|173
1717029300000|2024-05-30 00:35:00|6108.8|6107|6108|6106.2|6108.8|6107|6106.5|6104.7|157
1717029600000|2024-05-30 00:40:00|6107.9|6106.1|6105.1|6103.3|6108|6106.2|6104.3|6102.5|179
1717029900000|2024-05-30 00:45:00|6105.2|6103.4|6108.4|6106.6|6109.5|6107.7|6105.2|6103.4|179
1717030200000|2024-05-30 00:50:00|6108.3|6106.5|6107|6105.2|6108.6|6106.8|6106.6|6104.8|203
1717030500000|2024-05-30 00:55:00|6106.9|6105.1|6107.5|6105.7|6109|6107.2|6106.4|6104.6|218
1717030800000|2024-05-30 01:00:00|6107.9|6106.1|6110.3|6108.5|6110.4|6108.6|6106.4|6104.6|328
1717031100000|2024-05-30 01:05:00|6110.2|6108.4|6110.2|6108.4|6110.7|6108.9|6109.1|6107.3|189
1717031400000|2024-05-30 01:10:00|6110.3|6108.5|6111.5|6109.7|6112|6110.2|6109.8|6108|197
1717031700000|2024-05-30 01:15:00|6111.6|6109.8|6112.6|6110.8|6113|6111.2|6111.1|6109.3|247
1717032000000|2024-05-30 01:20:00|6112.7|6110.9|6112.6|6110.8|6115.5|6113.7|6112.4|6110.6|180
1717032300000|2024-05-30 01:25:00|6112.5|6110.7|6112.5|6110.7|6113.5|6111.7|6111.3|6109.5|136
1717032600000|2024-05-30 01:30:00|6112.6|6110.8|6111.4|6109.6|6112.7|6110.9|6108.7|6106.9|222
1717032900000|2024-05-30 01:35:00|6111.3|6109.5|6111.5|6109.7|6112.5|6110.7|6110|6108.2|213
1717033200000|2024-05-30 01:40:00|6111.4|6109.6|6109.3|6107.5|6111.7|6109.9|6108.7|6106.9|215
1717033500000|2024-05-30 01:45:00|6109.4|6107.6|6108.8|6107|6109.6|6107.8|6107.5|6105.7|190
1717033800000|2024-05-30 01:50:00|6108.7|6106.9|6107.6|6105.8|6110.1|6108.3|6106.9|6105.1|201
1717034100000|2024-05-30 01:55:00|6107.5|6105.7|6107.2|6105.4|6108.8|6107|6106.7|6104.9|182
1717034400000|2024-05-30 02:00:00|6107.3|6105.5|6109.5|6107.7|6110.3|6108.5|6107.3|6105.5|234
1717034700000|2024-05-30 02:05:00|6109.4|6107.6|6109.4|6107.6|6110.4|6108.6|6109.1|6107.3|166
1717035000000|2024-05-30 02:10:00|6109.3|6107.5|6111.1|6109.3|6111.4|6109.6|6108.9|6107.1|125
1717035300000|2024-05-30 02:15:00|6111|6109.2|6108.2|6106.4|6111.5|6109.7|6107.7|6105.9|181
1717035600000|2024-05-30 02:20:00|6108.3|6106.5|6108.3|6106.5|6109.5|6107.7|6108.1|6106.3|120
1717035900000|2024-05-30 02:25:00|6108.4|6106.6|6109|6107.2|6110.5|6108.7|6108.1|6106.3|125
1717036200000|2024-05-30 02:30:00|6108.9|6107.1|6108.2|6106.4|6109|6107.2|6107.9|6106.1|118
1717036500000|2024-05-30 02:35:00|6108.1|6106.3|6107.3|6105.5|6108.6|6106.8|6107|6105.2|107
1717036800000|2024-05-30 02:40:00|6107.4|6105.6|6106.4|6104.6|6108.2|6106.4|6106.1|6104.3|182
1717037100000|2024-05-30 02:45:00|6106.6|6104.8|6105.6|6103.8|6106.6|6104.8|6104|6102.2|204
1717037400000|2024-05-30 02:50:00|6105.5|6103.7|6106.9|6105.1|6107.2|6105.4|6105.5|6103.7|130
1717037700000|2024-05-30 02:55:00|6106.8|6105|6108.6|6106.8|6109|6107.2|6106.2|6104.4|177
1717038000000|2024-05-30 03:00:00|6108.5|6106.7|6106.9|6105.1|6108.5|6106.7|6106.6|6104.8|167
1717038300000|2024-05-30 03:05:00|6106.8|6105|6107.7|6105.9|6107.7|6105.9|6105.6|6103.8|173
1717038600000|2024-05-30 03:10:00|6107.6|6105.8|6106.9|6105.1|6107.9|6106.1|6106.5|6104.7|143
1717038900000|2024-05-30 03:15:00|6106.6|6104.8|6108.3|6106.5|6108.4|6106.6|6106.5|6104.7|117
1717039200000|2024-05-30 03:20:00|6108.2|6106.4|6105.5|6103.7|6108.5|6106.7|6105.5|6103.7|192
1717039500000|2024-05-30 03:25:00|6105.6|6103.8|6105.4|6103.6|6105.8|6104|6104.6|6102.4|169
1717039800000|2024-05-30 03:30:00|6105.5|6103.7|6104.7|6102.9|6106.4|6104.6|6104.1|6102|183
1717040100000|2024-05-30 03:35:00|6104.6|6102.8|6105|6103.2|6105.9|6104.1|6104.4|6102.6|115
1717040400000|2024-05-30 03:40:00|6104.9|6103.1|6104|6102.2|6105.1|6103.3|6103.3|6101.5|126
1717040700000|2024-05-30 03:45:00|6104.1|6102.3|6106|6104.2|6106.3|6104.5|6103.9|6102|144
1717041000000|2024-05-30 03:50:00|6106.1|6104.3|6105.9|6104.1|6106.1|6104.3|6104.6|6102.8|122
1717041300000|2024-05-30 03:55:00|6106|6104.2|6105|6103.2|6106.2|6104.4|6104.1|6102.3|130
1717041600000|2024-05-30 04:00:00|6104.9|6103.1|6104|6102.2|6105.5|6103.5|6102.9|6101.1|120
1717041900000|2024-05-30 04:05:00|6103.9|6102.1|6106.1|6104.3|6106.2|6104.4|6103.9|6102.1|116
1717042200000|2024-05-30 04:10:00|6106.3|6104.5|6108.6|6106.8|6108.6|6106.8|6106.2|6104.4|108
1717042500000|2024-05-30 04:15:00|6108.7|6106.9|6109.2|6107.4|6109.5|6107.7|6108.1|6106.3|78
1717042800000|2024-05-30 04:20:00|6109.1|6107.3|6109.2|6107.4|6109.7|6107.9|6108.9|6107.1|97
1717043100000|2024-05-30 04:25:00|6109.3|6107.5|6106.1|6104.3|6109.5|6107.7|6106.1|6104.2|183
1717043400000|2024-05-30 04:30:00|6106|6104.2|6105.1|6103.3|6106.9|6105.1|6105.1|6103.3|97
1717043700000|2024-05-30 04:35:00|6105|6103.2|6102|6100.2|6105|6103.2|6101.9|6100.1|162
1717044000000|2024-05-30 04:40:00|6101.9|6100.1|6102.7|6100.9|6103.9|6102.1|6101.4|6099.6|146
1717044300000|2024-05-30 04:45:00|6102.5|6100.7|6103.4|6101.6|6103.4|6101.6|6101.9|6100.1|137
1717044600000|2024-05-30 04:50:00|6103.5|6101.7|6105.2|6103.4|6106.8|6105|6103.2|6101.4|164
1717044900000|2024-05-30 04:55:00|6105|6103.2|6105.3|6103.5|6106.2|6104.4|6104.7|6102.9|169
1717045200000|2024-05-30 05:00:00|6105.2|6103.4|6102.2|6100.4|6105.2|6103.4|6102.1|6099.8|227
1717045500000|2024-05-30 05:05:00|6102.3|6100.5|6100.3|6098.5|6102.4|6100.6|6100.2|6098.4|116
1717045800000|2024-05-30 05:10:00|6100.4|6098.6|6099.5|6097.7|6100.8|6099|6099.3|6097.5|108
1717046100000|2024-05-30 05:15:00|6099.6|6097.8|6097.8|6096|6100|6098.2|6097.4|6095.6|136
1717046400000|2024-05-30 05:20:00|6097.9|6096.1|6097.2|6095.4|6098.1|6096.3|6096.4|6094.6|145
1717046700000|2024-05-30 05:25:00|6097.1|6095.3|6096.5|6094.7|6097.3|6095.5|6095.4|6093.6|129
1717047000000|2024-05-30 05:30:00|6096.4|6094.6|6094.8|6093|6097|6095.2|6094.4|6092.6|190
1717047300000|2024-05-30 05:35:00|6094.9|6093.1|6093.5|6091.7|6095.6|6093.8|6093.3|6091.5|187
1717047600000|2024-05-30 05:40:00|6093.6|6091.8|6093.4|6091.6|6096|6094.2|6092.9|6091.1|214
1717047900000|2024-05-30 05:45:00|6093.3|6091.5|6091.5|6089.7|6093.6|6091.8|6091|6089.2|183
1717048200000|2024-05-30 05:50:00|6091.2|6089.4|6096.1|6094.3|6096.5|6094.7|6091.1|6089.3|188
1717048500000|2024-05-30 05:55:00|6096.2|6094.4|6095.2|6093.4|6098.1|6096.3|6095.2|6093.4|207
1717048800000|2024-05-30 06:00:00|6095.1|6093.3|6098.3|6096.5|6099.7|6097.9|6095|6093.2|296
1717049100000|2024-05-30 06:05:00|6098.4|6096.6|6099.2|6097.4|6100.6|6098.8|6098.4|6096.6|291
1717049400000|2024-05-30 06:10:00|6099.1|6097.3|6098|6096.2|6099.3|6097.5|6095|6093.2|277
1717049700000|2024-05-30 06:15:00|6098.1|6096.3|6095.7|6093.9|6098.2|6096.4|6095.5|6093.7|257
1717050000000|2024-05-30 06:20:00|6095.8|6094|6094.9|6093.1|6096.4|6094.6|6094.2|6092.4|249
1717050300000|2024-05-30 06:25:00|6095|6093.2|6095.3|6093.5|6096.5|6094.7|6094.8|6093|166
1717050600000|2024-05-30 06:30:00|6095.4|6093.6|6091.9|6090.1|6097|6095.2|6091.9|6090.1|170
1717050900000|2024-05-30 06:35:00|6091.8|6090|6092.9|6091.1|6093.4|6091.6|6090.7|6088.9|205
1717051200000|2024-05-30 06:40:00|6093|6091.2|6093|6091.2|6093.9|6092.1|6091.4|6089.6|213
1717051500000|2024-05-30 06:45:00|6093.1|6091.3|6089.9|6088.1|6094|6092.2|6089.9|6088.1|159
1717051800000|2024-05-30 06:50:00|6089.8|6088|6094.1|6092.3|6094.4|6092.6|6089.8|6088|263
1717052100000|2024-05-30 06:55:00|6094|6092.2|6097.5|6095.7|6097.6|6095.8|6093.9|6092.1|132
1717052400000|2024-05-30 07:00:00|6097.4|6095.6|6097|6095.2|6099.1|6097.3|6095.8|6094|226
1717052700000|2024-05-30 07:05:00|6096.9|6095.1|6097.1|6095.3|6097.5|6095.7|6095.4|6093.6|233
1717053000000|2024-05-30 07:10:00|6097.2|6095.4|6100.2|6098.4|6101.5|6099.7|6097.2|6095.4|276
1717053300000|2024-05-30 07:15:00|6100.3|6098.5|6099.1|6097.3|6100.5|6098.7|6097.8|6096|208
1717053600000|2024-05-30 07:20:00|6099|6097.2|6096.6|6094.8|6099.4|6097.6|6096.3|6094.5|228
1717053900000|2024-05-30 07:25:00|6096.7|6094.9|6099.6|6097.8|6099.7|6097.9|6096.5|6094.7|165
1717054200000|2024-05-30 07:30:00|6099.7|6097.9|6098.9|6097.1|6101.7|6099.9|6098.7|6096.9|205
1717054500000|2024-05-30 07:35:00|6098.8|6097|6098.5|6096.7|6098.8|6097|6096.8|6095|222
1717054800000|2024-05-30 07:40:00|6098.6|6096.8|6099.6|6097.8|6099.8|6098|6098.5|6096.7|188
1717055100000|2024-05-30 07:45:00|6099.7|6097.9|6101.2|6099.4|6102|6100.2|6099.1|6097.3|251
1717055400000|2024-05-30 07:50:00|6101.3|6099.5|6102.6|6100.8|6103.1|6101.3|6101|6099.2|189
1717055700000|2024-05-30 07:55:00|6102.5|6100.7|6102.5|6100.7|6103.7|6101.9|6101.7|6099.9|216
1717056000000|2024-05-30 08:00:00|6102.7|6100.9|6105.4|6103.6|6105.4|6103.6|6101.3|6099.5|230
1717056300000|2024-05-30 08:05:00|6105.2|6103.4|6101|6099.2|6105.6|6103.8|6099.6|6097.8|248
1717056600000|2024-05-30 08:10:00|6100.9|6099.1|6097.8|6096|6100.9|6099.1|6097.6|6095.8|199
1717056900000|2024-05-30 08:15:00|6097.9|6096.1|6101.1|6099.3|6101.9|6100.1|6097.6|6095.8|214
1717057200000|2024-05-30 08:20:00|6101|6099.2|6102.5|6100.7|6102.5|6100.7|6100.4|6098.6|202
1717057500000|2024-05-30 08:25:00|6102.4|6100.6|6101.6|6099.8|6102.7|6100.9|6100.7|6098.9|187
1717057800000|2024-05-30 08:30:00|6101.5|6099.7|6102.4|6100.6|6103|6101.2|6101.3|6099.5|168
1717058100000|2024-05-30 08:35:00|6102|6100.2|6103.4|6101.6|6104|6102.2|6101.5|6099.7|174
1717058400000|2024-05-30 08:40:00|6103.3|6101.5|6103.9|6102.1|6104.6|6102.8|6103|6101.2|167
1717058700000|2024-05-30 08:45:00|6103.8|6102|6107.1|6105.3|6107.5|6105.7|6103.1|6101.3|188
1717059000000|2024-05-30 08:50:00|6107|6105.2|6107.1|6105.3|6107.6|6105.8|6106|6104.2|187
1717059300000|2024-05-30 08:55:00|6107|6105.2|6109|6107.2|6110.7|6108.9|6106.3|6104.5|198
1717059600000|2024-05-30 09:00:00|6108.9|6107.1|6111.1|6109.3|6111.2|6109.4|6108.8|6107|193
1717059900000|2024-05-30 09:05:00|6111.2|6109.4|6111.3|6109.5|6113.1|6111.3|6111.1|6109.3|250
1717060200000|2024-05-30 09:10:00|6111|6109.2|6109|6107.2|6111|6109.2|6108|6106.2|172
1717060500000|2024-05-30 09:15:00|6109.1|6107.3|6109.7|6107.9|6110.5|6108.7|6108.8|6107|166
1717060800000|2024-05-30 09:20:00|6109.6|6107.8|6108.8|6107|6110.1|6108.3|6108.4|6106.6|137
1717061100000|2024-05-30 09:25:00|6108.6|6106.8|6106.4|6104.6|6108.6|6106.8|6105.6|6103.8|170
1717061400000|2024-05-30 09:30:00|6106.5|6104.7|6104.5|6102.7|6107|6105.2|6104|6102.2|164
1717061700000|2024-05-30 09:35:00|6104.4|6102.6|6101.1|6099.3|6104.5|6102.7|6100.4|6098.6|157
1717062000000|2024-05-30 09:40:00|6101.5|6099.7|6102.9|6101.1|6103|6101.2|6099.5|6097.7|153
1717062300000|2024-05-30 09:45:00|6103|6101.2|6100.7|6098.9|6103|6101.2|6100.4|6098.6|179
1717062600000|2024-05-30 09:50:00|6100.8|6099|6102.5|6100.7|6102.6|6100.8|6099.6|6097.8|170
1717062900000|2024-05-30 09:55:00|6102.6|6100.8|6103.2|6101.4|6104|6102.2|6102|6100.2|152
1717063200000|2024-05-30 10:00:00|6103.3|6101.5|6103|6101.2|6103.9|6102.1|6103|6101.2|154
1717063500000|2024-05-30 10:05:00|6103.1|6101.3|6101.3|6099.5|6103.5|6101.7|6101.1|6099.3|111
1717063800000|2024-05-30 10:10:00|6101.2|6099.4|6100.3|6098.5|6101.2|6099.4|6100.1|6098.3|114
1717064100000|2024-05-30 10:15:00|6100.4|6098.6|6100.5|6098.7|6100.9|6099.1|6099.7|6097.9|129
1717064400000|2024-05-30 10:20:00|6100.6|6098.8|6102|6100.2|6102.5|6100.7|6100.2|6098.4|146
1717064700000|2024-05-30 10:25:00|6101.9|6100.1|6104.6|6102.8|6104.6|6102.8|6101.7|6099.9|137
1717065000000|2024-05-30 10:30:00|6104.5|6102.7|6106.2|6104.4|6107|6105.2|6104|6102.2|162
1717065300000|2024-05-30 10:35:00|6106.1|6104.3|6108|6106.2|6108.1|6106.3|6106|6104.2|148
1717065600000|2024-05-30 10:40:00|6108.1|6106.3|6108.6|6106.8|6109.1|6107.3|6107.6|6105.8|164
1717065900000|2024-05-30 10:45:00|6108.7|6106.9|6109|6107.2|6110.1|6108.3|6108.3|6106.5|132
1717066200000|2024-05-30 10:50:00|6109.1|6107.3|6107|6105.2|6109.1|6107.3|6106.8|6105|131
1717066500000|2024-05-30 10:55:00|6106.9|6105.1|6107|6105.2|6107.4|6105.6|6106.5|6104.7|135
1717066800000|2024-05-30 11:00:00|6107.4|6105.6|6105|6103.2|6107.7|6105.9|6104.2|6102.4|177
1717067100000|2024-05-30 11:05:00|6105.1|6103.3|6105.6|6103.8|6106.2|6104.4|6104.4|6102.6|145
1717067400000|2024-05-30 11:10:00|6105.5|6103.7|6105.4|6103.6|6105.6|6103.8|6104.2|6102.4|185
1717067700000|2024-05-30 11:15:00|6105.5|6103.7|6106.5|6104.7|6107.3|6105.5|6105.4|6103.6|136
1717068000000|2024-05-30 11:20:00|6106.4|6104.6|6107.7|6105.9|6108|6106.2|6106.3|6104.5|106
1717068300000|2024-05-30 11:25:00|6107.8|6106|6111|6109.2|6111.2|6109.4|6107.8|6106|131
1717068600000|2024-05-30 11:30:00|6111.1|6109.3|6112.8|6111|6113.1|6111.3|6111.1|6109.3|143
1717068900000|2024-05-30 11:35:00|6112.7|6110.9|6112.5|6110.7|6112.9|6111.1|6111.1|6109.3|108
1717069200000|2024-05-30 11:40:00|6112.6|6110.8|6113.1|6111.3|6113.7|6111.9|6112.1|6110.3|136
1717069500000|2024-05-30 11:45:00|6113.2|6111.4|6114.1|6112.3|6114.7|6112.9|6112.5|6110.7|142
1717069800000|2024-05-30 11:50:00|6114.2|6112.4|6114.2|6112.4|6117|6115.2|6114.1|6112.3|144
1717070100000|2024-05-30 11:55:00|6114.3|6112.5|6112.3|6110.5|6114.6|6112.8|6112.2|6110.4|160
1717070400000|2024-05-30 12:00:00|6112.2|6110.4|6111.2|6109.4|6112.5|6110.7|6110.7|6108.9|213
1717070700000|2024-05-30 12:05:00|6111.1|6109.3|6108.7|6106.9|6111.3|6109.5|6107.7|6105.9|174
1717071000000|2024-05-30 12:10:00|6108.6|6106.8|6106.7|6104.9|6109.2|6107.4|6106.6|6104.8|193
1717071300000|2024-05-30 12:15:00|6106.8|6105|6107.1|6105.3|6107.7|6105.9|6106.1|6104.3|218
1717071600000|2024-05-30 12:20:00|6107.2|6105.4|6108.1|6106.3|6109.6|6107.8|6106.7|6104.9|226
1717071900000|2024-05-30 12:25:00|6108|6106.2|6108.9|6104.9|6109.5|6107.7|6107.2|6104.7|164
1717072200000|2024-05-30 12:30:00|6106.7|6102.7|6118.5|6115.5|6119.1|6116.7|6106.6|6102.6|553
1717072500000|2024-05-30 12:35:00|6117.7|6115.9|6117.2|6115.4|6121|6119.2|6116.8|6115|481
1717072800000|2024-05-30 12:40:00|6117.3|6115.5|6119.3|6117.5|6120.9|6119.1|6117.3|6115.5|389
1717073100000|2024-05-30 12:45:00|6119.4|6117.6|6121.1|6119.3|6121.6|6119.8|6118.6|6116.8|318
1717073400000|2024-05-30 12:50:00|6121|6119.2|6118.2|6116.4|6121.6|6119.8|6117.2|6115.4|300
1717073700000|2024-05-30 12:55:00|6118.1|6116.3|6118.5|6116.7|6120.4|6118.6|6117.5|6115.7|305
1717074000000|2024-05-30 13:00:00|6118.6|6116.8|6120|6118.2|6121.4|6119.6|6116.2|6114.4|377
1717074300000|2024-05-30 13:05:00|6119.8|6118|6121.8|6120|6125.2|6123.4|6119.5|6117.7|304
1717074600000|2024-05-30 13:10:00|6121.9|6120.1|6120.9|6119.1|6123.7|6121.9|6120.2|6118.4|329
1717074900000|2024-05-30 13:15:00|6120.8|6119|6116.9|6115.1|6120.8|6119|6116.4|6114.6|359
1717075200000|2024-05-30 13:20:00|6117.2|6115.4|6117.7|6115.9|6118|6116.2|6115.4|6113.6|268
1717075500000|2024-05-30 13:25:00|6117.8|6116|6118.7|6116.9|6120.7|6118.9|6117.8|6116|252
1717075800000|2024-05-30 13:30:00|6118.5|6116.7|6120.7|6118.9|6121.5|6119.7|6117.6|6115.8|343
1717076100000|2024-05-30 13:35:00|6120.8|6119|6118|6116.2|6122|6120.2|6117.1|6115.3|329
1717076400000|2024-05-30 13:40:00|6118.2|6116.4|6119.5|6117.7|6122|6120.2|6118.2|6116.4|355
1717076700000|2024-05-30 13:45:00|6119.6|6117.8|6120.8|6119|6122.3|6120.5|6119.6|6117.8|308
1717077000000|2024-05-30 13:50:00|6120.9|6119.1|6124.7|6122.9|6124.7|6122.9|6118.7|6116.9|345
1717077300000|2024-05-30 13:55:00|6124.6|6122.8|6123.2|6120.2|6124.6|6122.8|6121.4|6119.6|259
1717077600000|2024-05-30 14:00:00|6124.1|6121.1|6123.2|6121.4|6124.5|6122|6120.8|6119|378
1717077900000|2024-05-30 14:05:00|6123.1|6121.3|6126.2|6124.4|6127|6125.2|6122.3|6120.5|311
1717078200000|2024-05-30 14:10:00|6126.1|6124.3|6120.6|6118.8|6126.2|6124.4|6119.7|6117.9|333
1717078500000|2024-05-30 14:15:00|6120.8|6119|6123.8|6122|6124|6122.2|6120.5|6118.7|268
1717078800000|2024-05-30 14:20:00|6123.9|6122.1|6123.7|6121.9|6125.5|6123.7|6122.7|6120.9|279
1717079100000|2024-05-30 14:25:00|6123.5|6121.7|6125.1|6123.3|6127|6125.2|6123.4|6121.6|253
1717079400000|2024-05-30 14:30:00|6125|6123.2|6126.2|6124.4|6126.7|6124.9|6124.1|6122.3|244
1717079700000|2024-05-30 14:35:00|6126.1|6124.3|6123|6121.2|6126.1|6124.3|6122.1|6120.3|240
1717080000000|2024-05-30 14:40:00|6123.1|6121.3|6122.6|6120.8|6123.6|6121.8|6120.1|6118.3|259
1717080300000|2024-05-30 14:45:00|6122.7|6120.9|6124.4|6122.6|6126.1|6124.3|6122.5|6120.7|298
1717080600000|2024-05-30 14:50:00|6124.5|6122.7|6125.6|6123.8|6127|6125.2|6123.7|6121.9|312
1717080900000|2024-05-30 14:55:00|6125.7|6123.9|6125.6|6123.8|6126.2|6124.4|6124.2|6122.4|265
1717081200000|2024-05-30 15:00:00|6125.5|6123.7|6124.1|6122.3|6126.5|6124.7|6124|6122.2|243
1717081500000|2024-05-30 15:05:00|6124.4|6122.6|6123|6121.2|6125|6123.2|6122.1|6120.3|314
1717081800000|2024-05-30 15:10:00|6123.1|6121.3|6124|6122.2|6125.5|6123.7|6122.9|6121.1|238
1717082100000|2024-05-30 15:15:00|6123.9|6122.1|6126|6124.2|6127.3|6125.5|6123.7|6121.9|240
1717082400000|2024-05-30 15:20:00|6126.1|6124.3|6127.7|6125.9|6127.7|6125.9|6125.9|6124.1|217
1717082700000|2024-05-30 15:25:00|6128|6126.2|6129.2|6127.4|6130.1|6128.3|6128|6126.2|194
1717083000000|2024-05-30 15:30:00|6129.1|6127.3|6132.1|6130.3|6132.1|6130.3|6127.5|6125.7|229
1717083300000|2024-05-30 15:35:00|6132.2|6130.4|6128.7|6126.9|6132.2|6130.4|6128.7|6126.9|230
1717083600000|2024-05-30 15:40:00|6128.8|6127|6127.5|6125.7|6130.4|6128.6|6127.3|6125.5|187
1717083900000|2024-05-30 15:45:00|6127.3|6125.5|6127.9|6126.1|6129.3|6127.5|6127.1|6125.3|178
1717084200000|2024-05-30 15:50:00|6127.8|6126|6126.9|6125.1|6128.1|6126.3|6126.4|6124.6|204
1717084500000|2024-05-30 15:55:00|6127|6125.2|6127.1|6125.3|6128.1|6126.3|6126.6|6124.8|150
1717084800000|2024-05-30 16:00:00|6127.2|6125.4|6127.2|6125.4|6128.6|6126.8|6127|6125.2|207
1717085100000|2024-05-30 16:05:00|6127.7|6125.9|6126.2|6124.4|6128.6|6126.8|6126.2|6124.4|263
1717085400000|2024-05-30 16:10:00|6126.3|6124.5|6126.9|6125.1|6127.2|6125.4|6125.9|6124.1|190
1717085700000|2024-05-30 16:15:00|6127|6125.2|6128.8|6127|6130.2|6128.4|6126.7|6124.9|176
1717086000000|2024-05-30 16:20:00|6128.7|6126.9|6127.5|6125.7|6129.5|6127.7|6127.2|6125.4|153
1717086300000|2024-05-30 16:25:00|6127.6|6125.8|6127.7|6125.9|6128.7|6126.9|6127.1|6125.3|128
1717086600000|2024-05-30 16:30:00|6127.8|6126|6128.5|6126.7|6128.9|6127.1|6127.6|6125.8|129
1717086900000|2024-05-30 16:35:00|6128.4|6126.6|6127.1|6125.3|6129.1|6127.3|6127.1|6125.3|132
1717087200000|2024-05-30 16:40:00|6127.2|6125.4|6127.2|6125.4|6127.7|6125.9|6126.5|6124.7|125
1717087500000|2024-05-30 16:45:00|6127.1|6125.3|6127.2|6125.4|6128.7|6126.9|6126.8|6125|119
1717087800000|2024-05-30 16:50:00|6127.1|6125.3|6127.9|6126.1|6129|6127.2|6126.7|6124.9|108
1717088100000|2024-05-30 16:55:00|6127.8|6126|6129.2|6127.4|6129.6|6127.8|6127.7|6125.9|106
1717088400000|2024-05-30 17:00:00|6129.1|6127.3|6129.1|6127.3|6130.7|6128.9|6129|6127.2|196
1717088700000|2024-05-30 17:05:00|6129.2|6127.4|6129.4|6127.6|6130.3|6128.5|6129|6127.2|141
1717089000000|2024-05-30 17:10:00|6129.5|6127.7|6129.2|6127.4|6130.2|6128.4|6129.1|6127.3|125
1717089300000|2024-05-30 17:15:00|6129.1|6127.3|6129.1|6127.3|6129.6|6127.8|6128|6126.2|183
1717089600000|2024-05-30 17:20:00|6129.2|6127.4|6129|6127.2|6130.3|6128.5|6128.7|6126.9|133
1717089900000|2024-05-30 17:25:00|6129.1|6127.3|6128.7|6126.9|6130.3|6128.5|6128.2|6126.4|152
1717090200000|2024-05-30 17:30:00|6128.6|6126.8|6128.2|6126.4|6129.4|6127.6|6128.1|6126.3|111
1717090500000|2024-05-30 17:35:00|6128.3|6126.5|6128.9|6127.1|6129.5|6127.7|6128.2|6126.4|97
1717090800000|2024-05-30 17:40:00|6128.4|6126.6|6127.7|6125.9|6128.7|6126.9|6127.5|6125.7|107
1717091100000|2024-05-30 17:45:00|6127.8|6126|6126.3|6124.5|6128.5|6126.7|6126.1|6124.3|142
1717091400000|2024-05-30 17:50:00|6126.1|6124.3|6125.7|6123.9|6126.2|6124.4|6125.1|6123.3|133
1717091700000|2024-05-30 17:55:00|6125.6|6123.8|6125.7|6123.9|6126|6124.2|6125.3|6123.5|100
1717092000000|2024-05-30 18:00:00|6125.6|6123.8|6124.9|6123.1|6125.9|6124.1|6124.3|6122.5|128
1717092300000|2024-05-30 18:05:00|6124.8|6123|6124.8|6123|6125.1|6123.3|6124.4|6122.6|90
1717092600000|2024-05-30 18:10:00|6124.9|6123.1|6125|6123.2|6125.3|6123.5|6124.6|6122.8|92
1717092900000|2024-05-30 18:15:00|6124.4|6122.6|6123.6|6121.8|6124.5|6122.7|6122|6120.2|158
1717093200000|2024-05-30 18:20:00|6123.7|6121.9|6124.3|6122.5|6124.4|6122.6|6123|6121.2|153
1717093500000|2024-05-30 18:25:00|6124.4|6122.6|6124.5|6122.7|6124.6|6122.8|6123.5|6121.7|144
1717093800000|2024-05-30 18:30:00|6124.6|6122.8|6124.1|6122.3|6125.1|6123.3|6124|6122.2|130
1717094100000|2024-05-30 18:35:00|6124|6122.2|6123|6121.2|6124.1|6122.3|6122.7|6120.9|132
1717094400000|2024-05-30 18:40:00|6122.9|6121.1|6124.6|6122.8|6124.8|6123|6122.9|6121.1|85
1717094700000|2024-05-30 18:45:00|6124.7|6122.9|6123.1|6121.3|6124.7|6122.9|6123|6121.2|149
1717095000000|2024-05-30 18:50:00|6123|6121.2|6123.6|6121.8|6124.1|6122.3|6123|6121.2|81
1717095300000|2024-05-30 18:55:00|6123.7|6121.9|6123.6|6120.6|6123.7|6121.9|6122.5|6120.1|77
1717095600000|2024-05-30 19:00:00|6123.5|6120.5|6121.9|6120.1|6123.8|6120.8|6120.7|6118.9|131
1717095900000|2024-05-30 19:05:00|6122|6120.2|6121.6|6119.8|6122.6|6120.8|6121.5|6119.7|98
1717096200000|2024-05-30 19:10:00|6121.5|6119.7|6123|6121.2|6123.3|6121.5|6121.2|6119.4|82
1717096500000|2024-05-30 19:15:00|6123.1|6121.3|6122.2|6120.4|6123.3|6121.5|6122.2|6120.4|91
1717096800000|2024-05-30 19:20:00|6122.1|6120.3|6121.2|6119.4|6122.6|6120.8|6120.7|6118.9|184
1717097100000|2024-05-30 19:25:00|6121.3|6119.5|6121.6|6119.8|6122.2|6120.4|6120.7|6118.9|144
1717097400000|2024-05-30 19:30:00|6121.5|6119.7|6120.2|6118.4|6122.1|6120.3|6119.6|6117.8|128
1717097700000|2024-05-30 19:35:00|6120.1|6118.3|6117.1|6115.3|6120.2|6118.4|6116.6|6114.8|176
1717098000000|2024-05-30 19:40:00|6117|6115.2|6115.5|6113.7|6117.6|6115.8|6115.3|6113.5|177
1717098300000|2024-05-30 19:45:00|6115.6|6113.8|6113.6|6111.8|6115.6|6113.8|6113.1|6111.3|219
1717098600000|2024-05-30 19:50:00|6113.3|6111.5|6116.4|6114.6|6116.6|6114.8|6113.2|6111.4|215
1717098900000|2024-05-30 19:55:00|6116.5|6114.7|6116.6|6114.8|6117.6|6115.8|6116.1|6114.3|155
1717099200000|2024-05-30 20:00:00|6116.2|6114.4|6115.6|6113.8|6116.6|6114.8|6115.4|6113.6|101
1717099500000|2024-05-30 20:05:00|6115.5|6113.7|6113.9|6112.1|6115.6|6113.8|6113.7|6111.9|66
1717099800000|2024-05-30 20:10:00|6114.1|6112.3|6114.6|6112.8|6114.6|6112.8|6113.7|6111.9|84
1717100100000|2024-05-30 20:15:00|6114.5|6112.7|6114.2|6112.4|6114.8|6113|6114|6112.2|74
1717100400000|2024-05-30 20:20:00|6114.1|6112.3|6114.7|6112.9|6114.7|6112.9|6113.6|6111.8|98
1717100700000|2024-05-30 20:25:00|6114.6|6112.8|6115.6|6113.8|6115.7|6113.9|6114.6|6112.8|43
1717101000000|2024-05-30 20:30:00|6115.7|6113.9|6115.5|6113.7|6115.7|6113.9|6115.2|6113.4|32
1717101300000|2024-05-30 20:35:00|6115.4|6113.6|6115|6113.2|6115.5|6113.7|6114.6|6112.8|37
1717101600000|2024-05-30 20:40:00|6114.9|6113.1|6114.6|6112.8|6114.9|6113.1|6114.6|6112.8|87
1717101900000|2024-05-30 20:45:00|6114.8|6113|6115.6|6113.8|6115.7|6113.9|6114.6|6112.8|20
1717102200000|2024-05-30 20:50:00|6116|6114.2|6115.5|6113.7|6116.1|6114.3|6115|6113.2|43
1717102500000|2024-05-30 20:55:00|6116.4|6112.8|6117.2|6112.4|6117.3|6112.8|6115.9|6111.7|69
1717102800000|2024-05-30 21:00:00|6118|6112.2|6119|6113.2|6121.4|6115.6|6117.8|6112|40
1717103100000|2024-05-30 21:05:00|6118.9|6113.1|6119|6113.2|6119.8|6114|6117.1|6111.8|78
1717103400000|2024-05-30 21:10:00|6119.1|6113.3|6117.7|6111.9|6120.7|6114.9|6117.5|6111.9|137
1717103700000|2024-05-30 21:15:00|6117.8|6112|6117.4|6112|6117.8|6112|6117.2|6111.4|74
1717104000000|2024-05-30 21:20:00|6117.3|6112.1|6117.5|6112.7|6117.5|6112.7|6117|6111.5|52
1717104300000|2024-05-30 21:25:00|6117.4|6112.6|6118.6|6112.8|6118.6|6113.2|6117.2|6112.2|102
1717104600000|2024-05-30 21:30:00|6118.7|6112.9|6118.2|6113.1|6118.9|6113.9|6118.1|6112.6|91
1717104900000|2024-05-30 21:35:00|6118.3|6113.2|6118.1|6113.3|6118.9|6113.5|6117.8|6112.4|75
1717105200000|2024-05-30 21:40:00|6118.2|6113.4|6118.3|6113|6121.5|6115.9|6116.3|6110.8|158
1717105500000|2024-05-30 21:45:00|6118.2|6113.2|6116.6|6111.6|6118.9|6113.3|6116.4|6111.4|99
1717105800000|2024-05-30 21:50:00|6116.5|6111.7|6117.3|6112.5|6117.8|6112.9|6116.4|6111.6|88
1717106100000|2024-05-30 21:55:00|6117.5|6112.7|6117.5|6112.5|6118|6112.7|6117.1|6112.2|72
1717106400000|2024-05-30 22:00:00|6117.7|6112.4|6117.3|6112.5|6118|6113.2|6116.3|6111.5|81
1717106700000|2024-05-30 22:05:00|6116.4|6113.4|6116.3|6113.3|6116.9|6113.9|6116|6113|27
1717107000000|2024-05-30 22:10:00|6116.2|6113.2|6117.4|6114.4|6117.5|6114.5|6116.2|6113.2|49
1717107300000|2024-05-30 22:15:00|6117.5|6114.5|6117.7|6114.7|6117.7|6114.7|6116.8|6113.8|64
1717107600000|2024-05-30 22:20:00|6117.8|6114.8|6118.6|6115.6|6118.7|6115.7|6117.5|6114.5|63
1717107900000|2024-05-30 22:25:00|6118.5|6115.5|6119.3|6116.3|6119.7|6116.7|6118.5|6115.5|51
1717108200000|2024-05-30 22:30:00|6119.2|6116.2|6118.8|6115.8|6119.7|6117|6118.5|6115.8|64
1717108500000|2024-05-30 22:35:00|6118.7|6115.7|6119.2|6116.2|6119.3|6117|6118|6115.5|55
1717108800000|2024-05-30 22:40:00|6119|6116|6119.2|6117.4|6120.2|6117.7|6118.4|6116|59
1717109100000|2024-05-30 22:45:00|6119.1|6117.3|6118.4|6116.6|6119.8|6117.5|6118.4|6116.4|38
1717109400000|2024-05-30 22:50:00|6118.5|6116.7|6117.9|6116.1|6118.8|6117|6117.6|6115.8|41
1717109700000|2024-05-30 22:55:00|6117.8|6116|6118.7|6115.7|6118.7|6116.4|6117.4|6115.6|31
1717110000000|2024-05-30 23:00:00|6118.1|6116.3|6117.7|6115.9|6118.8|6116.5|6117.7|6115.8|35
1717110300000|2024-05-30 23:05:00|6117.3|6115.5|6116.3|6114.5|6117.6|6115.8|6116.3|6114.5|36
1717110600000|2024-05-30 23:10:00|6116.2|6114.4|6115.5|6113.7|6116.5|6114.7|6115.5|6113.7|49
1717110900000|2024-05-30 23:15:00|6115.4|6113.6|6115.3|6113.5|6115.8|6114|6115.2|6113.4|20
1717111200000|2024-05-30 23:20:00|6115.6|6113.8|6115.1|6113.3|6115.6|6113.8|6114.5|6112.7|54
1717111500000|2024-05-30 23:25:00|6115.2|6113.4|6115.7|6113.9|6115.7|6113.9|6115.1|6113.3|28
1717111800000|2024-05-30 23:30:00|6115.8|6114|6115.4|6113.6|6116.6|6114.8|6115.3|6113.5|39
1717112100000|2024-05-30 23:35:00|6115.3|6113.5|6115.6|6113.8|6116.1|6114.3|6114.6|6112.8|64
1717112400000|2024-05-30 23:40:00|6115.7|6113.9|6117.3|6115.5|6117.3|6115.5|6115.6|6113.8|64
1717112700000|2024-05-30 23:45:00|6117.2|6115.4|6116.1|6114.3|6118.3|6116.5|6116|6114.2|73
1717113000000|2024-05-30 23:50:00|6116|6114.2|6118|6116.2|6118|6116.2|6115.9|6114.1|52
1717113300000|2024-05-30 23:55:00|6117.9|6116.1|6116.4|6114.6|6118.3|6116.5|6116.3|6114.5|94
1717113600000|2024-05-31 00:00:00|6116.3|6114.5|6117.7|6115.9|6119.2|6117.4|6115.2|6113.4|211
1717113900000|2024-05-31 00:05:00|6117.6|6115.8|6119.7|6117.9|6119.7|6117.9|6117.5|6115.7|172
1717114200000|2024-05-31 00:10:00|6119.6|6117.8|6119.2|6117.4|6121|6119.2|6118.9|6117.1|191
1717114500000|2024-05-31 00:15:00|6119.3|6117.5|6118.9|6117.1|6119.3|6117.5|6116.7|6114.9|173
1717114800000|2024-05-31 00:20:00|6118.8|6117|6118.8|6117|6120.4|6118.6|6117.1|6115.3|149
1717115100000|2024-05-31 00:25:00|6118.9|6117.1|6120.7|6118.9|6121.5|6119.7|6118.4|6116.6|181
1717115400000|2024-05-31 00:30:00|6120.6|6118.8|6124.2|6122.4|6125.1|6123.3|6120.6|6118.8|181
1717115700000|2024-05-31 00:35:00|6124.3|6122.5|6123.2|6121.4|6124.8|6123|6122.7|6120.9|180
1717116000000|2024-05-31 00:40:00|6123.3|6121.5|6122.3|6120.5|6124.5|6122.7|6121.9|6120.1|159
1717116300000|2024-05-31 00:45:00|6122.4|6120.6|6121.8|6120|6123.7|6121.9|6121.2|6119.4|158
1717116600000|2024-05-31 00:50:00|6121.7|6119.9|6124.7|6122.9|6126.1|6124.3|6121.7|6119.9|218
1717116900000|2024-05-31 00:55:00|6124.5|6122.7|6125.6|6123.8|6126.2|6124.4|6124.5|6122.7|157
1717117200000|2024-05-31 01:00:00|6125.5|6123.7|6127.6|6125.8|6127.8|6126|6125.4|6123.6|235
1717117500000|2024-05-31 01:05:00|6127.7|6125.9|6127.2|6125.4|6128.8|6127|6126.6|6124.8|239
1717117800000|2024-05-31 01:10:00|6127.1|6125.3|6126.5|6124.7|6128.7|6126.9|6125.5|6123.7|214
1717118100000|2024-05-31 01:15:00|6126.4|6124.6|6124.6|6122.8|6126.4|6124.6|6123.2|6121.4|234
1717118400000|2024-05-31 01:20:00|6124.7|6122.9|6127.4|6125.6|6128|6126.2|6124.2|6122.4|207
1717118700000|2024-05-31 01:25:00|6127.3|6125.5|6127.4|6124.4|6128.5|6126.7|6126.5|6124.1|141
1717119000000|2024-05-31 01:30:00|6127.2|6124.2|6124.7|6122.9|6127.3|6124.3|6122.6|6120.1|333
1717119300000|2024-05-31 01:35:00|6124.6|6122.8|6127.3|6125.5|6128.3|6126.5|6124.5|6122.7|292
1717119600000|2024-05-31 01:40:00|6127.2|6125.4|6126.3|6124.5|6127.6|6125.8|6125.4|6123.6|243
1717119900000|2024-05-31 01:45:00|6126.2|6124.4|6122.2|6120.4|6126.2|6124.4|6122.1|6120.3|254
1717120200000|2024-05-31 01:50:00|6122.1|6120.3|6121.8|6120|6123.6|6121.8|6119.7|6117.9|253
1717120500000|2024-05-31 01:55:00|6121.9|6120.1|6122.3|6120.5|6122.6|6120.8|6120.1|6118.3|250
1717120800000|2024-05-31 02:00:00|6122.1|6120.3|6125.8|6124|6127.4|6125.6|6122|6120.2|294
1717121100000|2024-05-31 02:05:00|6125.9|6124.1|6125.7|6123.9|6127.9|6126.1|6125.7|6123.9|186
1717121400000|2024-05-31 02:10:00|6125.6|6123.8|6122.9|6121.1|6125.7|6123.9|6122.4|6120.6|171
1717121700000|2024-05-31 02:15:00|6123|6121.2|6126.9|6125.1|6127.7|6125.9|6122.8|6121|182
1717122000000|2024-05-31 02:20:00|6126.8|6125|6125.8|6124|6126.8|6125|6125|6123.2|162
1717122300000|2024-05-31 02:25:00|6125.9|6124.1|6124.9|6123.1|6126|6124.2|6124.9|6123.1|150
1717122600000|2024-05-31 02:30:00|6125|6123.2|6122.6|6120.8|6125|6123.2|6122.3|6120.5|185
1717122900000|2024-05-31 02:35:00|6122.7|6120.9|6124|6122.2|6124.9|6123.1|6122.3|6120.5|152
1717123200000|2024-05-31 02:40:00|6123.9|6122.1|6124.2|6122.4|6125.2|6123.4|6123.6|6121.8|165
1717123500000|2024-05-31 02:45:00|6124.4|6122.6|6121.5|6119.7|6124.6|6122.8|6118.7|6116.9|204
1717123800000|2024-05-31 02:50:00|6121.4|6119.6|6123.4|6121.6|6125.1|6123.3|6121.4|6119.6|157
1717124100000|2024-05-31 02:55:00|6123.5|6121.7|6124.4|6122.6|6125|6123.2|6122.6|6120.8|174
1717124400000|2024-05-31 03:00:00|6124.3|6122.5|6124.7|6122.9|6125.2|6123.4|6122.2|6120.4|194
1717124700000|2024-05-31 03:05:00|6124.8|6123|6125.7|6123.9|6127.4|6125.6|6124.2|6122.4|207
1717125000000|2024-05-31 03:10:00|6125.6|6123.8|6125.6|6123.8|6126.5|6124.7|6124.7|6122.9|164
1717125300000|2024-05-31 03:15:00|6125.5|6123.7|6125.9|6124.1|6126.6|6124.8|6123.9|6122.1|214
1717125600000|2024-05-31 03:20:00|6125.8|6124|6128.9|6127.1|6129.6|6127.8|6125.5|6123.7|162
1717125900000|2024-05-31 03:25:00|6128.8|6127|6127.8|6126|6129.8|6128|6127|6125.2|213
1717126200000|2024-05-31 03:30:00|6127.7|6125.9|6126.6|6124.8|6128.1|6126.3|6126.1|6124.3|187
1717126500000|2024-05-31 03:35:00|6126.5|6124.7|6126.6|6124.8|6126.8|6125|6125.7|6123.9|140
1717126800000|2024-05-31 03:40:00|6126.5|6124.7|6126.5|6124.7|6127|6125.2|6125.1|6123.3|145
1717127100000|2024-05-31 03:45:00|6126.4|6124.6|6127.5|6125.7|6128.2|6126.4|6126.1|6124.3|112
1717127400000|2024-05-31 03:50:00|6127.6|6125.8|6128.8|6127|6129.2|6127.4|6127.5|6125.7|103
1717127700000|2024-05-31 03:55:00|6128.7|6126.9|6127.6|6125.8|6129.9|6128.1|6127.3|6125.5|123
1717128000000|2024-05-31 04:00:00|6127.5|6125.7|6127.8|6126|6128.1|6126.3|6126.7|6124.9|89
1717128300000|2024-05-31 04:05:00|6127.7|6125.9|6126.5|6124.7|6127.9|6126.1|6126.3|6124.5|124
1717128600000|2024-05-31 04:10:00|6126.2|6124.4|6124.5|6122.7|6126.9|6125.1|6124.5|6122.7|178
1717128900000|2024-05-31 04:15:00|6124.4|6122.6|6123|6121.2|6124.5|6122.7|6122.8|6121|148
1717129200000|2024-05-31 04:20:00|6122.9|6121.1|6123.9|6122.1|6124.7|6122.9|6122.9|6121.1|117
1717129500000|2024-05-31 04:25:00|6123.7|6121.9|6124.5|6122.7|6125|6123.2|6123.4|6121.6|100
1717129800000|2024-05-31 04:30:00|6124.4|6122.6|6122.4|6120.6|6124.7|6122.9|6122.3|6120.5|70
1717130100000|2024-05-31 04:35:00|6122.5|6120.7|6121.8|6120|6122.6|6120.8|6121.1|6119.3|90
1717130400000|2024-05-31 04:40:00|6121.7|6119.9|6124.3|6122.5|6125.1|6123.3|6121.4|6119.6|129
1717130700000|2024-05-31 04:45:00|6124.4|6122.6|6124.4|6122.6|6124.6|6122.8|6123.9|6122.1|178
1717131000000|2024-05-31 04:50:00|6124.3|6122.5|6125.1|6123.3|6126.5|6124.7|6124.2|6122.4|202
1717131300000|2024-05-31 04:55:00|6125|6123.2|6125.1|6123.3|6126.2|6124.4|6124.5|6122.7|127
1717131600000|2024-05-31 05:00:00|6124.8|6123|6127|6125.2|6127|6125.2|6124.4|6122.6|104
1717131900000|2024-05-31 05:05:00|6127.1|6125.3|6128.5|6126.7|6128.5|6126.7|6126.4|6124.6|122
1717132200000|2024-05-31 05:10:00|6128.6|6126.8|6129.2|6127.4|6129.3|6127.5|6127.6|6125.8|72
1717132500000|2024-05-31 05:15:00|6129.1|6127.3|6128.3|6126.5|6130|6128.2|6128.1|6126.3|90
1717132800000|2024-05-31 05:20:00|6128.4|6126.6|6128.2|6126.4|6129.9|6128.1|6128.2|6126.4|98
1717133100000|2024-05-31 05:25:00|6128.1|6126.3|6127.7|6125.9|6128.2|6126.4|6127.1|6125.3|152
1717133400000|2024-05-31 05:30:00|6127.9|6126.1|6130|6128.2|6130.1|6128.3|6127.8|6126|198
1717133700000|2024-05-31 05:35:00|6129.9|6128.1|6129.9|6128.1|6130.8|6129|6129.3|6127.5|188
1717134000000|2024-05-31 05:40:00|6130|6128.2|6129.7|6127.9|6130.4|6128.6|6129.2|6127.4|119
1717134300000|2024-05-31 05:45:00|6129.6|6127.8|6130.6|6128.8|6130.7|6128.9|6129.5|6127.7|126
1717134600000|2024-05-31 05:50:00|6130.5|6128.7|6130.3|6128.5|6130.5|6128.7|6129.6|6127.8|109
1717134900000|2024-05-31 05:55:00|6130.2|6128.4|6129.2|6127.4|6130.2|6128.4|6128.8|6127|122
1717135200000|2024-05-31 06:00:00|6129.8|6128|6130.9|6129.1|6132.1|6130.3|6129.8|6128|178
1717135500000|2024-05-31 06:05:00|6131|6129.2|6130.6|6128.8|6133.3|6131.5|6130.6|6128.8|216
1717135800000|2024-05-31 06:10:00|6130.7|6128.9|6129.4|6127.6|6130.9|6129.1|6128.7|6126.9|192
1717136100000|2024-05-31 06:15:00|6129.5|6127.7|6128.9|6127.1|6130.4|6128.6|6128.6|6126.8|144
1717136400000|2024-05-31 06:20:00|6129|6127.2|6130|6128.2|6131.5|6129.7|6129|6127.2|165
1717136700000|2024-05-31 06:25:00|6129.9|6128.1|6131.4|6129.6|6131.7|6129.9|6129.1|6127.3|96
1717137000000|2024-05-31 06:30:00|6131.2|6129.4|6131.1|6129.3|6131.6|6129.8|6129.7|6127.9|148
1717137300000|2024-05-31 06:35:00|6131.4|6129.6|6130.9|6129.1|6132.3|6130.5|6130.1|6128.3|153
1717137600000|2024-05-31 06:40:00|6131|6129.2|6130.6|6128.8|6131.1|6129.3|6130|6128.2|121
1717137900000|2024-05-31 06:45:00|6130.7|6128.9|6131|6129.2|6132.3|6130.5|6129.3|6127.5|198
1717138200000|2024-05-31 06:50:00|6130.9|6129.1|6129.8|6128|6131|6129.2|6129.5|6127.7|153
1717138500000|2024-05-31 06:55:00|6129.9|6128.1|6128.5|6126.7|6131.2|6129.4|6128.1|6126.3|159
1717138800000|2024-05-31 07:00:00|6128.4|6126.6|6124.5|6122.7|6128.4|6126.6|6124.1|6122.3|206
1717139100000|2024-05-31 07:05:00|6124.4|6122.6|6123.9|6122.1|6125|6123.2|6122.1|6120.3|182
1717139400000|2024-05-31 07:10:00|6123.8|6122|6124.3|6122.5|6126|6124.2|6123.8|6122|182
1717139700000|2024-05-31 07:15:00|6124.4|6122.6|6124.6|6122.8|6124.7|6122.9|6122.5|6120.7|154
1717140000000|2024-05-31 07:20:00|6124.7|6122.9|6123|6121.2|6125.4|6123.6|6122.2|6120.4|229
1717140300000|2024-05-31 07:25:00|6122.9|6121.1|6121.9|6120.1|6125|6123.2|6121.8|6120|193
1717140600000|2024-05-31 07:30:00|6121.8|6120|6119.5|6117.7|6122|6120.2|6119.5|6117.7|203
1717140900000|2024-05-31 07:35:00|6119.4|6117.6|6117.5|6115.7|6119.9|6118.1|6117.1|6115.3|132
1717141200000|2024-05-31 07:40:00|6117.4|6115.6|6118.9|6117.1|6119.5|6117.7|6117|6115.2|114
1717141500000|2024-05-31 07:45:00|6118.8|6117|6120.2|6118.4|6120.2|6118.4|6118.4|6116.6|116
1717141800000|2024-05-31 07:50:00|6120.3|6118.5|6120.3|6118.5|6121.1|6119.3|6119.4|6117.6|115
1717142100000|2024-05-31 07:55:00|6120.2|6118.4|6119.8|6118|6121.7|6119.9|6119.1|6117.3|135
1717142400000|2024-05-31 08:00:00|6119.7|6117.9|6122|6120.2|6122.5|6120.7|6119.1|6117.3|176
1717142700000|2024-05-31 08:05:00|6121.9|6120.1|6123.8|6122|6126.4|6124.6|6121.6|6119.8|206
1717143000000|2024-05-31 08:10:00|6123.9|6122.1|6122.8|6121|6124.3|6122.5|6121.8|6120|204
1717143300000|2024-05-31 08:15:00|6122.7|6120.9|6124|6122.2|6124.5|6122.7|6122.5|6120.7|135
1717143600000|2024-05-31 08:20:00|6124.1|6122.3|6125|6123.2|6125.1|6123.3|6123.9|6122.1|170
1717143900000|2024-05-31 08:25:00|6124.9|6123.1|6125.8|6124|6126.6|6124.8|6124.3|6122.5|144
1717144200000|2024-05-31 08:30:00|6125.9|6124.1|6126.7|6124.9|6128.7|6126.9|6125.9|6124.1|161
1717144500000|2024-05-31 08:35:00|6126.6|6124.8|6128.1|6126.3|6128.6|6126.8|6126.5|6124.7|146
1717144800000|2024-05-31 08:40:00|6128.5|6126.7|6130.4|6128.6|6130.7|6128.9|6128|6126.2|125
1717145100000|2024-05-31 08:45:00|6130.3|6128.5|6131|6129.2|6131.7|6129.9|6129.8|6128|136
1717145400000|2024-05-31 08:50:00|6131.1|6129.3|6129.6|6127.8|6131.6|6129.8|6129.4|6127.6|116
1717145700000|2024-05-31 08:55:00|6129.5|6127.7|6127.4|6125.6|6129.5|6127.7|6126.8|6125|146
1717146000000|2024-05-31 09:00:00|6127.3|6125.5|6126.9|6125.1|6128.9|6127.1|6126.2|6124.4|188
1717146300000|2024-05-31 09:05:00|6127|6125.2|6124.4|6122.6|6127.4|6125.6|6124.3|6122.5|227
1717146600000|2024-05-31 09:10:00|6124.5|6122.7|6125.5|6123.7|6126|6124.2|6124|6122.2|147
1717146900000|2024-05-31 09:15:00|6125.6|6123.8|6123.5|6121.7|6126|6124.2|6123|6121.2|141
1717147200000|2024-05-31 09:20:00|6123.4|6121.6|6125.5|6123.7|6125.5|6123.7|6123.4|6121.6|136
1717147500000|2024-05-31 09:25:00|6125.9|6124.1|6128.4|6126.6|6128.5|6126.7|6125.5|6123.7|122
1717147800000|2024-05-31 09:30:00|6128.5|6126.7|6129|6127.2|6129.9|6128.1|6127.9|6126.1|147
1717148100000|2024-05-31 09:35:00|6129.1|6127.3|6129.9|6128.1|6129.9|6128.1|6128.4|6126.6|120
1717148400000|2024-05-31 09:40:00|6130.2|6128.4|6130.1|6128.3|6130.6|6128.8|6129.3|6127.5|111
1717148700000|2024-05-31 09:45:00|6130|6128.2|6132|6130.2|6132|6130.2|6129.9|6128.1|155
1717149000000|2024-05-31 09:50:00|6132.1|6130.3|6130.9|6129.1|6132.5|6130.7|6130.5|6128.7|136
1717149300000|2024-05-31 09:55:00|6131|6129.2|6131.5|6129.7|6131.5|6129.7|6129.7|6127.9|132
1717149600000|2024-05-31 10:00:00|6131.7|6129.9|6132.5|6130.7|6133|6131.2|6130.8|6129|180
1717149900000|2024-05-31 10:05:00|6132.6|6130.8|6130.4|6128.6|6133|6131.2|6130|6128.2|157
1717150200000|2024-05-31 10:10:00|6130.3|6128.5|6130.9|6129.1|6131.6|6129.8|6129.8|6128|112
1717150500000|2024-05-31 10:15:00|6131|6129.2|6132|6130.2|6132.1|6130.3|6129.8|6128|112
1717150800000|2024-05-31 10:20:00|6132.1|6130.3|6132.9|6131.1|6133.3|6131.5|6131.8|6130|144
1717151100000|2024-05-31 10:25:00|6132.8|6131|6131.5|6129.7|6132.9|6131.1|6131.3|6129.5|138
1717151400000|2024-05-31 10:30:00|6131.6|6129.8|6132.6|6130.8|6133.6|6131.8|6131.5|6129.7|115
1717151700000|2024-05-31 10:35:00|6132.5|6130.7|6132.7|6130.9|6133.7|6131.9|6132.4|6130.6|160
1717152000000|2024-05-31 10:40:00|6132.8|6131|6134.5|6132.7|6135.6|6133.8|6132.8|6131|131
1717152300000|2024-05-31 10:45:00|6134.6|6132.8|6134.1|6132.3|6134.8|6133|6132.5|6130.7|102
1717152600000|2024-05-31 10:50:00|6134.2|6132.4|6135|6133.2|6135|6133.2|6133.7|6131.9|113
1717152900000|2024-05-31 10:55:00|6134.9|6133.1|6137.3|6135.5|6138|6136.2|6134.9|6133.1|147
1717153200000|2024-05-31 11:00:00|6137.2|6135.4|6138.3|6136.5|6138.6|6136.8|6136.8|6135|221
1717153500000|2024-05-31 11:05:00|6138.2|6136.4|6139|6137.2|6139.2|6137.4|6137.7|6135.9|101
1717153800000|2024-05-31 11:10:00|6139.1|6137.3|6140.5|6138.7|6140.6|6138.8|6139|6137.2|90
1717154100000|2024-05-31 11:15:00|6140.4|6138.6|6139.1|6137.3|6140.8|6139|6138.2|6136.4|145
1717154400000|2024-05-31 11:20:00|6139.2|6137.4|6138.1|6136.3|6139.2|6137.4|6138|6136.2|119
1717154700000|2024-05-31 11:25:00|6138.2|6136.4|6137|6135.2|6138.2|6136.4|6135.4|6133.6|137
1717155000000|2024-05-31 11:30:00|6136.9|6135.1|6135.9|6134.1|6137.4|6135.6|6135|6133.2|115
1717155300000|2024-05-31 11:35:00|6136.3|6134.5|6136.5|6134.7|6137|6135.2|6134.4|6132.6|150
1717155600000|2024-05-31 11:40:00|6136.4|6134.6|6136.3|6134.5|6138|6136.2|6135.9|6134.1|150
1717155900000|2024-05-31 11:45:00|6136.2|6134.4|6134.9|6133.1|6136.5|6134.7|6133.6|6131.8|172
1717156200000|2024-05-31 11:50:00|6135|6133.2|6133.7|6131.9|6136|6134.2|6133.4|6131.6|131
1717156500000|2024-05-31 11:55:00|6133.6|6131.8|6134|6132.2|6134|6132.2|6132.4|6130.6|135
1717156800000|2024-05-31 12:00:00|6133.9|6132.1|6133.1|6131.3|6134.7|6132.9|6133.1|6131.3|235
1717157100000|2024-05-31 12:05:00|6133.2|6131.4|6133|6131.2|6134.6|6132.8|6133|6131.2|205
1717157400000|2024-05-31 12:10:00|6133.1|6131.3|6133.5|6131.7|6135.1|6133.3|6132.4|6130.6|192
1717157700000|2024-05-31 12:15:00|6133.6|6131.8|6133.2|6131.4|6134.1|6132.3|6131.4|6129.6|177
1717158000000|2024-05-31 12:20:00|6133|6131.2|6131.2|6129.4|6134.1|6132.3|6131.1|6129.3|188
1717158300000|2024-05-31 12:25:00|6131.1|6129.3|6135.7|6131.7|6135.8|6132.3|6130.5|6128.7|206
1717158600000|2024-05-31 12:30:00|6137.2|6133.2|6145|6143.2|6145.7|6143.3|6131|6128|769
1717158900000|2024-05-31 12:35:00|6145.1|6143.3|6146.6|6144.8|6147.5|6145.7|6139.4|6137.6|554
1717159200000|2024-05-31 12:40:00|6146.5|6144.7|6150.1|6148.3|6150.7|6148.9|6145.3|6143.5|445
1717159500000|2024-05-31 12:45:00|6149.9|6148.1|6150.1|6148.3|6151.8|6150|6148.1|6146.3|363
1717159800000|2024-05-31 12:50:00|6150.4|6148.6|6152.9|6151.1|6153|6151.2|6149.7|6147.9|367
1717160100000|2024-05-31 12:55:00|6152.7|6150.9|6156.5|6154.7|6157.4|6155.6|6152.7|6150.9|382
1717160400000|2024-05-31 13:00:00|6156.4|6154.6|6155.3|6153.5|6156.8|6155|6153.7|6151.9|363
1717160700000|2024-05-31 13:05:00|6155.4|6153.6|6154.4|6152.6|6156.4|6154.6|6152.9|6151.1|272
1717161000000|2024-05-31 13:10:00|6154.6|6152.8|6158.2|6156.4|6159.7|6157.9|6154.6|6152.8|291
1717161300000|2024-05-31 13:15:00|6158.3|6156.5|6156.4|6154.6|6158.5|6156.7|6156.1|6154.3|311
1717161600000|2024-05-31 13:20:00|6156.5|6154.7|6156.4|6154.6|6158.3|6156.5|6156.1|6154.3|258
1717161900000|2024-05-31 13:25:00|6156.5|6154.7|6155.6|6153.8|6157|6155.2|6154.4|6152.6|290
1717162200000|2024-05-31 13:30:00|6155.5|6153.7|6155.5|6153.7|6156|6154.2|6150|6148.2|411
1717162500000|2024-05-31 13:35:00|6155.6|6153.8|6154.4|6152.6|6159.5|6157.7|6154.2|6152.4|245
1717162800000|2024-05-31 13:40:00|6154.6|6152.8|6157.1|6155.3|6157.9|6156.1|6152.7|6150.9|247
1717163100000|2024-05-31 13:45:00|6157.2|6155.4|6159.6|6157.8|6160.9|6159.1|6157.1|6155.3|385
1717163400000|2024-05-31 13:50:00|6159.8|6158|6158|6156.2|6161.1|6159.3|6157.3|6155.5|365
1717163700000|2024-05-31 13:55:00|6158.2|6156.4|6158.9|6157.1|6159.2|6157.4|6155.2|6153.4|305
1717164000000|2024-05-31 14:00:00|6159|6157.2|6162.3|6160.5|6162.6|6160.8|6156.7|6154.9|359
1717164300000|2024-05-31 14:05:00|6162.2|6160.4|6166.3|6164.5|6166.6|6164.8|6159.6|6157.8|346
1717164600000|2024-05-31 14:10:00|6166.4|6164.6|6161.4|6159.6|6166.4|6164.6|6160.4|6158.6|335
1717164900000|2024-05-31 14:15:00|6161.1|6159.3|6162.2|6160.4|6164|6162.2|6158.8|6157|385
1717165200000|2024-05-31 14:20:00|6162.3|6160.5|6159.1|6157.3|6165|6163.2|6158.1|6156.3|357
1717165500000|2024-05-31 14:25:00|6159|6157.2|6156.6|6154.8|6160.4|6158.6|6156.5|6154.7|353
1717165800000|2024-05-31 14:30:00|6156.5|6154.7|6155.5|6153.7|6156.7|6154.9|6153.1|6151.3|386
1717166100000|2024-05-31 14:35:00|6155.6|6153.8|6152.8|6151|6156.1|6154.3|6152.8|6151|364
1717166400000|2024-05-31 14:40:00|6152.7|6150.9|6147.2|6145.4|6152.8|6151|6146.2|6144.4|382
1717166700000|2024-05-31 14:45:00|6147.1|6145.3|6146.8|6145|6149.7|6147.9|6146.4|6144.6|328
1717167000000|2024-05-31 14:50:00|6146.9|6145.1|6144.1|6142.3|6147.5|6145.7|6143.8|6142|386
1717167300000|2024-05-31 14:55:00|6144.2|6142.4|6144.7|6142.9|6148.2|6146.4|6144.2|6142.4|383
1717167600000|2024-05-31 15:00:00|6144.8|6143|6142.3|6140.5|6145.2|6143.4|6141|6139.2|410
1717167900000|2024-05-31 15:05:00|6142.4|6140.6|6139.6|6137.8|6142.4|6140.6|6137.8|6136|345
1717168200000|2024-05-31 15:10:00|6139.8|6138|6139.4|6137.6|6140.7|6138.9|6136.4|6134.6|370
1717168500000|2024-05-31 15:15:00|6139.3|6137.5|6137.4|6135.6|6139.7|6137.9|6136.7|6134.9|333
1717168800000|2024-05-31 15:20:00|6137.3|6135.5|6137.7|6135.9|6138|6136.2|6135.6|6133.8|285
1717169100000|2024-05-31 15:25:00|6137.8|6136|6136.4|6134.6|6137.9|6136.1|6134.4|6132.6|284
1717169400000|2024-05-31 15:30:00|6136.3|6134.5|6136.4|6134.6|6137.3|6135.5|6134.5|6132.7|373
1717169700000|2024-05-31 15:35:00|6136.5|6134.7|6136.9|6135.1|6138.7|6136.9|6136.4|6134.6|272
1717170000000|2024-05-31 15:40:00|6137|6135.2|6138.1|6136.3|6140.5|6138.7|6137|6135.2|250
1717170300000|2024-05-31 15:45:00|6138|6136.2|6139.1|6137.3|6141.1|6139.3|6138|6136.2|202
1717170600000|2024-05-31 15:50:00|6139.2|6137.4|6138.9|6137.1|6141.1|6139.3|6138.6|6136.8|237
1717170900000|2024-05-31 15:55:00|6139|6137.2|6135.9|6134.1|6139|6137.2|6135.9|6134.1|241
1717171200000|2024-05-31 16:00:00|6135.8|6134|6133.5|6131.7|6135.8|6134|6132.6|6130.8|353
1717171500000|2024-05-31 16:05:00|6133.6|6131.8|6133.8|6132|6135|6133.2|6131.8|6130|266
1717171800000|2024-05-31 16:10:00|6133.7|6131.9|6134|6132.2|6134.7|6132.9|6130.6|6128.8|269
1717172100000|2024-05-31 16:15:00|6134.1|6132.3|6135.4|6133.6|6136.4|6134.6|6133.6|6131.8|289
1717172400000|2024-05-31 16:20:00|6135.5|6133.7|6133.8|6132|6135.7|6133.9|6132.8|6131|241
1717172700000|2024-05-31 16:25:00|6133.9|6132.1|6134.7|6132.9|6134.9|6133.1|6133.1|6131.3|182
1717173000000|2024-05-31 16:30:00|6134.6|6132.8|6136.4|6134.6|6136.7|6134.9|6134.5|6132.7|205
1717173300000|2024-05-31 16:35:00|6136.3|6134.5|6137.9|6136.1|6138|6136.2|6135.7|6133.9|192
1717173600000|2024-05-31 16:40:00|6138|6136.2|6139|6137.2|6139.2|6137.4|6137.3|6135.5|156
1717173900000|2024-05-31 16:45:00|6139.1|6137.3|6138.4|6136.6|6139.6|6137.8|6138.1|6136.3|171
1717174200000|2024-05-31 16:50:00|6138.5|6136.7|6137.8|6136|6138.5|6136.7|6137.3|6135.5|146
1717174500000|2024-05-31 16:55:00|6137.9|6136.1|6136.5|6134.7|6137.9|6136.1|6136.1|6134.3|193
1717174800000|2024-05-31 17:00:00|6136.4|6134.6|6136.5|6134.7|6137.1|6135.3|6135.6|6133.8|191
1717175100000|2024-05-31 17:05:00|6136.6|6134.8|6137.6|6135.8|6138.8|6137|6136.2|6134.4|182
1717175400000|2024-05-31 17:10:00|6137.7|6135.9|6138.3|6136.5|6139.2|6137.4|6137.6|6135.8|176
1717175700000|2024-05-31 17:15:00|6138.4|6136.6|6138.3|6136.5|6139.2|6137.4|6138.2|6136.4|155
1717176000000|2024-05-31 17:20:00|6138.4|6136.6|6141|6139.2|6141.2|6139.4|6137.7|6135.9|216
1717176300000|2024-05-31 17:25:00|6140.8|6139|6137.9|6136.1|6140.8|6139|6137.7|6135.9|198
1717176600000|2024-05-31 17:30:00|6138|6136.2|6138.2|6136.4|6139.3|6137.5|6137.9|6136.1|168
1717176900000|2024-05-31 17:35:00|6138.3|6136.5|6137.9|6136.1|6139.1|6137.3|6137.7|6135.9|166
1717177200000|2024-05-31 17:40:00|6138|6136.2|6138.3|6136.5|6138.5|6136.7|6137.3|6135.5|178
1717177500000|2024-05-31 17:45:00|6138|6136.2|6138.8|6137|6138.9|6137.1|6137.7|6135.9|153
1717177800000|2024-05-31 17:50:00|6138.9|6137.1|6136.7|6134.9|6139.3|6137.5|6136.5|6134.7|145
1717178100000|2024-05-31 17:55:00|6136.8|6135|6139|6137.2|6139.3|6137.5|6136.8|6135|132
1717178400000|2024-05-31 18:00:00|6139.1|6137.3|6138.5|6136.7|6139.8|6138|6138.2|6136.4|150
1717178700000|2024-05-31 18:05:00|6138.4|6136.6|6138.9|6137.1|6139.3|6137.5|6137.2|6135.4|132
1717179000000|2024-05-31 18:10:00|6139|6137.2|6139.3|6137.5|6141.2|6139.4|6138.9|6137.1|203
1717179300000|2024-05-31 18:15:00|6139.4|6137.6|6140.8|6139|6140.8|6139|6138.9|6137.1|166
1717179600000|2024-05-31 18:20:00|6140.7|6138.9|6140.7|6138.9|6141.3|6139.5|6140.3|6138.5|112
1717179900000|2024-05-31 18:25:00|6140.8|6139|6140.3|6138.5|6141.2|6139.4|6139.8|6138|106
1717180200000|2024-05-31 18:30:00|6140.2|6138.4|6139|6137.2|6140.8|6139|6138.8|6137|180
1717180500000|2024-05-31 18:35:00|6139.1|6137.3|6140|6138.2|6140.3|6138.5|6139.1|6137.3|163
1717180800000|2024-05-31 18:40:00|6140.1|6138.3|6140.7|6138.9|6140.8|6139|6138.3|6136.5|168
1717181100000|2024-05-31 18:45:00|6140.8|6139|6137.5|6135.7|6140.8|6139|6137|6135.2|219
1717181400000|2024-05-31 18:50:00|6137.3|6135.5|6138.4|6136.6|6138.4|6136.6|6136.4|6134.6|180
1717181700000|2024-05-31 18:55:00|6138.3|6136.5|6139.9|6138.1|6140.3|6138.5|6138.3|6136.5|231
1717182000000|2024-05-31 19:00:00|6139.8|6138|6140.9|6139.1|6141.2|6139.4|6139|6137.2|195
1717182300000|2024-05-31 19:05:00|6140.8|6139|6142.7|6140.9|6142.8|6141|6140.7|6138.9|192
1717182600000|2024-05-31 19:10:00|6142.6|6140.8|6142.7|6140.9|6143.5|6141.7|6142.2|6140.4|98
1717182900000|2024-05-31 19:15:00|6142.6|6140.8|6142.4|6140.6|6142.6|6140.8|6141.4|6139.6|126
1717183200000|2024-05-31 19:20:00|6142.5|6140.7|6143.2|6141.4|6143.7|6141.9|6142.2|6140.4|147
1717183500000|2024-05-31 19:25:00|6143.3|6141.5|6141.8|6140|6143.7|6141.9|6141.6|6139.8|177
1717183800000|2024-05-31 19:30:00|6141.5|6139.7|6141.4|6139.6|6143.4|6141.4|6140.7|6138.9|227
1717184100000|2024-05-31 19:35:00|6141.3|6139.5|6142.1|6140.3|6142.7|6140.9|6141.1|6139.2|194
1717184400000|2024-05-31 19:40:00|6142.2|6140.4|6144.6|6142.8|6145.5|6143.7|6142.1|6140.3|186
1717184700000|2024-05-31 19:45:00|6144.5|6142.7|6146.1|6144.3|6146.2|6144.4|6143.8|6142|212
1717185000000|2024-05-31 19:50:00|6146.7|6144.9|6146.6|6144.8|6147.7|6145.9|6145.5|6143.7|304
1717185300000|2024-05-31 19:55:00|6146.5|6144.7|6148.1|6146.3|6148.5|6146.7|6145.6|6143.8|252
1717185600000|2024-05-31 20:00:00|6147.9|6146.1|6148.7|6146.9|6148.8|6147|6146.8|6145|206
1717185900000|2024-05-31 20:05:00|6148.5|6146.7|6147.8|6146|6148.5|6146.7|6147.4|6145.6|89
1717186200000|2024-05-31 20:10:00|6147.9|6146.1|6148.2|6146.4|6148.2|6146.4|6147.2|6145.4|47
1717186500000|2024-05-31 20:15:00|6148.3|6146.5|6148.2|6146.4|6148.3|6146.5|6147.8|6146|74
1717186800000|2024-05-31 20:20:00|6148.1|6146.3|6147.1|6145.3|6148.2|6146.4|6147|6145.2|50
1717187100000|2024-05-31 20:25:00|6147|6145.2|6147.1|6145.3|6147.1|6145.3|6146|6144.2|101
1717187400000|2024-05-31 20:30:00|6146.8|6145|6146.2|6144.4|6147.3|6145.5|6145.7|6143.9|90
1717187700000|2024-05-31 20:35:00|6146.1|6144.3|6146.3|6144.5|6146.4|6144.6|6145.7|6143.9|74
1717188000000|2024-05-31 20:40:00|6146.4|6144.6|6146.6|6143.6|6146.8|6145|6145.7|6143.4|73
1717188300000|2024-05-31 20:45:00|6146.5|6143.5|6146.5|6143.5|6147|6144|6146.4|6143.4|47
1717188600000|2024-05-31 20:50:00|6146.4|6143.4|6146.3|6143.3|6146.9|6143.9|6146|6143|51
1717188900000|2024-05-31 20:55:00|6147.1|6142.3|6146.5|6140.9|6147.2|6142.4|6145.9|6140.8|120
1717358400000|2024-06-02 20:00:00|6142.3|6132.3|6142.3|6132.3|6142.3|6132.3|6140.4|6130.4|3
1717359000000|2024-06-02 20:10:00|6140.4|6130.4|6140.4|6130.4|6142.3|6132.3|6140.4|6130.4|3
1717359300000|2024-06-02 20:15:00|6142.3|6132.3|6140.4|6130.4|6142.3|6132.3|6140.4|6130.4|2
1717359600000|2024-06-02 20:20:00|6142.3|6132.3|6142.3|6132.3|6142.3|6132.3|6142.3|6132.3|1
1717359900000|2024-06-02 20:25:00|6140.4|6130.4|6140.4|6130.4|6140.4|6130.4|6140.4|6130.4|1
1717360800000|2024-06-02 20:40:00|6142.3|6132.3|6142.3|6132.3|6142.3|6132.3|6142.3|6132.3|1
1717361100000|2024-06-02 20:45:00|6140.4|6130.4|6142.3|6132.3|6142.3|6132.3|6140.4|6130.4|2
1717361400000|2024-06-02 20:50:00|6139.8|6134.8|6137.4|6133.4|6139.8|6135.3|6137.4|6133.4|7
1717361700000|2024-06-02 20:55:00|6138.3|6132.5|6138.3|6132.5|6140.2|6134.4|6138|6132.2|8
1717362000000|2024-06-02 21:00:00|6139|6133.2|6139.3|6133.5|6139.3|6133.5|6138.3|6132.5|7
1717362300000|2024-06-02 21:05:00|6142.3|6136.5|6145.8|6140|6145.9|6140.1|6138.5|6132.7|57
1717362600000|2024-06-02 21:10:00|6146.1|6140.3|6142.9|6137.1|6146.1|6140.3|6140.9|6135.1|226
1717362900000|2024-06-02 21:15:00|6142.7|6136.9|6144.1|6138.3|6144.9|6139.1|6142.2|6136.4|721
1717363200000|2024-06-02 21:20:00|6143.9|6138.1|6143.9|6138.1|6145.2|6139.4|6142.6|6136.8|416
1717363500000|2024-06-02 21:25:00|6143.8|6138|6143.8|6138|6145.4|6139.6|6142.4|6136.6|308
1717363800000|2024-06-02 21:30:00|6143.9|6138.1|6143.9|6138.1|6144.8|6139|6142.2|6136.4|64
1717364100000|2024-06-02 21:35:00|6144.2|6138.4|6145.2|6139.4|6145.3|6139.5|6142.2|6136.4|57
1717364400000|2024-06-02 21:40:00|6145.1|6139.3|6143.1|6137.3|6145.6|6139.8|6143.1|6137.3|50
1717364700000|2024-06-02 21:45:00|6144.5|6138.7|6144.4|6138.6|6145.4|6139.6|6143.5|6137.7|66
1717365000000|2024-06-02 21:50:00|6145.2|6139.4|6144.6|6138.8|6146|6140.2|6144.2|6138.4|87
1717365300000|2024-06-02 21:55:00|6144.5|6138.7|6143.5|6137.7|6144.8|6139|6142.8|6137|105
1717365600000|2024-06-02 22:00:00|6143|6137.2|6144.4|6139.6|6147.3|6142.5|6142.1|6136.3|128
1717365900000|2024-06-02 22:05:00|6143.5|6140.5|6144.1|6141.1|6144.1|6141.1|6142.7|6140.1|39
1717366200000|2024-06-02 22:10:00|6144.2|6141.2|6145|6142|6145.1|6142.1|6143.9|6140.9|40
1717366500000|2024-06-02 22:15:00|6145.1|6142.1|6147.3|6144.3|6147.4|6144.4|6145.1|6142.1|53
1717366800000|2024-06-02 22:20:00|6147.4|6144.4|6147.6|6144.6|6147.6|6144.6|6146.7|6143.7|48
1717367100000|2024-06-02 22:25:00|6147.7|6144.7|6147.2|6144.2|6147.7|6144.9|6146.6|6144.1|18
1717367400000|2024-06-02 22:30:00|6146.6|6144.8|6149.1|6146.1|6149.2|6146.2|6146.5|6144.4|46
1717367700000|2024-06-02 22:35:00|6149.2|6146.2|6148.9|6145.9|6149.4|6146.4|6148.7|6145.7|66
1717368000000|2024-06-02 22:40:00|6148.8|6145.8|6148.5|6145.5|6149|6146|6148.2|6145.2|55
1717368300000|2024-06-02 22:45:00|6148.4|6145.4|6149.4|6146.4|6149.5|6147|6147.9|6145.1|57
1717368600000|2024-06-02 22:50:00|6149.3|6146.3|6148.6|6145.6|6149.6|6146.6|6147.7|6145.2|46
1717368900000|2024-06-02 22:55:00|6148.5|6145.5|6148.1|6145.1|6148.8|6146.2|6147.8|6145.1|42
1717369200000|2024-06-02 23:00:00|6147.4|6145.6|6148.1|6146.3|6148.1|6146.3|6147|6145.2|68
1717369500000|2024-06-02 23:05:00|6148|6146.2|6147.6|6145.8|6148.7|6146.9|6147.4|6145.6|77
1717369800000|2024-06-02 23:10:00|6147.7|6145.9|6147.7|6145.9|6148|6146.2|6147.4|6145.6|34
1717370100000|2024-06-02 23:15:00|6147.6|6145.8|6147.5|6145.7|6148.2|6146.4|6147.3|6145.5|40
1717370400000|2024-06-02 23:20:00|6147.6|6145.8|6147.2|6145.4|6147.7|6145.9|6146.7|6144.9|86
1717370700000|2024-06-02 23:25:00|6147.3|6145.5|6148|6146.2|6148.2|6146.4|6146.9|6145.1|85
1717371000000|2024-06-02 23:30:00|6147.9|6146.1|6149|6147.2|6150.3|6148.5|6147.8|6146|63
1717371300000|2024-06-02 23:35:00|6149.1|6147.3|6148.6|6146.8|6149.2|6147.4|6148.6|6146.8|68
1717371600000|2024-06-02 23:40:00|6148.2|6146.4|6147.4|6145.6|6148.3|6146.5|6147.2|6145.4|80
1717371900000|2024-06-02 23:45:00|6147.6|6145.8|6147.4|6145.6|6148.7|6146.9|6147.2|6145.4|78
1717372200000|2024-06-02 23:50:00|6147.6|6145.8|6148.7|6146.9|6148.7|6146.9|6147.5|6145.7|49
1717372500000|2024-06-02 23:55:00|6148.8|6147|6149|6147.2|6149.6|6147.8|6148.7|6146.9|110
1717358400000|2024-06-02 20:00:00|6142.3|6132.3|6142.3|6132.3|6142.3|6132.3|6140.4|6130.4|3
1717359000000|2024-06-02 20:10:00|6140.4|6130.4|6140.4|6130.4|6142.3|6132.3|6140.4|6130.4|3
1717359300000|2024-06-02 20:15:00|6142.3|6132.3|6140.4|6130.4|6142.3|6132.3|6140.4|6130.4|2
1717359600000|2024-06-02 20:20:00|6142.3|6132.3|6142.3|6132.3|6142.3|6132.3|6142.3|6132.3|1
1717359900000|2024-06-02 20:25:00|6140.4|6130.4|6140.4|6130.4|6140.4|6130.4|6140.4|6130.4|1
1717360800000|2024-06-02 20:40:00|6142.3|6132.3|6142.3|6132.3|6142.3|6132.3|6142.3|6132.3|1
1717361100000|2024-06-02 20:45:00|6140.4|6130.4|6142.3|6132.3|6142.3|6132.3|6140.4|6130.4|2
1717361400000|2024-06-02 20:50:00|6139.8|6134.8|6137.4|6133.4|6139.8|6135.3|6137.4|6133.4|7
1717361700000|2024-06-02 20:55:00|6138.3|6132.5|6138.3|6132.5|6140.2|6134.4|6138|6132.2|8
1717362000000|2024-06-02 21:00:00|6139|6133.2|6139.3|6133.5|6139.3|6133.5|6138.3|6132.5|7
1717362300000|2024-06-02 21:05:00|6142.3|6136.5|6145.8|6140|6145.9|6140.1|6138.5|6132.7|57
1717362600000|2024-06-02 21:10:00|6146.1|6140.3|6142.9|6137.1|6146.1|6140.3|6140.9|6135.1|226
1717362900000|2024-06-02 21:15:00|6142.7|6136.9|6144.1|6138.3|6144.9|6139.1|6142.2|6136.4|721
1717363200000|2024-06-02 21:20:00|6143.9|6138.1|6143.9|6138.1|6145.2|6139.4|6142.6|6136.8|416
1717363500000|2024-06-02 21:25:00|6143.8|6138|6143.8|6138|6145.4|6139.6|6142.4|6136.6|308
1717363800000|2024-06-02 21:30:00|6143.9|6138.1|6143.9|6138.1|6144.8|6139|6142.2|6136.4|64
1717364100000|2024-06-02 21:35:00|6144.2|6138.4|6145.2|6139.4|6145.3|6139.5|6142.2|6136.4|57
1717364400000|2024-06-02 21:40:00|6145.1|6139.3|6143.1|6137.3|6145.6|6139.8|6143.1|6137.3|50
1717364700000|2024-06-02 21:45:00|6144.5|6138.7|6144.4|6138.6|6145.4|6139.6|6143.5|6137.7|66
1717365000000|2024-06-02 21:50:00|6145.2|6139.4|6144.6|6138.8|6146|6140.2|6144.2|6138.4|87
1717365300000|2024-06-02 21:55:00|6144.5|6138.7|6143.5|6137.7|6144.8|6139|6142.8|6137|105
1717365600000|2024-06-02 22:00:00|6143|6137.2|6144.4|6139.6|6147.3|6142.5|6142.1|6136.3|128
1717365900000|2024-06-02 22:05:00|6143.5|6140.5|6144.1|6141.1|6144.1|6141.1|6142.7|6140.1|39
1717366200000|2024-06-02 22:10:00|6144.2|6141.2|6145|6142|6145.1|6142.1|6143.9|6140.9|40
1717366500000|2024-06-02 22:15:00|6145.1|6142.1|6147.3|6144.3|6147.4|6144.4|6145.1|6142.1|53
1717366800000|2024-06-02 22:20:00|6147.4|6144.4|6147.6|6144.6|6147.6|6144.6|6146.7|6143.7|48
1717367100000|2024-06-02 22:25:00|6147.7|6144.7|6147.2|6144.2|6147.7|6144.9|6146.6|6144.1|18
1717367400000|2024-06-02 22:30:00|6146.6|6144.8|6149.1|6146.1|6149.2|6146.2|6146.5|6144.4|46
1717367700000|2024-06-02 22:35:00|6149.2|6146.2|6148.9|6145.9|6149.4|6146.4|6148.7|6145.7|66
1717368000000|2024-06-02 22:40:00|6148.8|6145.8|6148.5|6145.5|6149|6146|6148.2|6145.2|55
1717368300000|2024-06-02 22:45:00|6148.4|6145.4|6149.4|6146.4|6149.5|6147|6147.9|6145.1|57
1717368600000|2024-06-02 22:50:00|6149.3|6146.3|6148.6|6145.6|6149.6|6146.6|6147.7|6145.2|46
1717368900000|2024-06-02 22:55:00|6148.5|6145.5|6148.1|6145.1|6148.8|6146.2|6147.8|6145.1|42
1717369200000|2024-06-02 23:00:00|6147.4|6145.6|6148.1|6146.3|6148.1|6146.3|6147|6145.2|68
1717369500000|2024-06-02 23:05:00|6148|6146.2|6147.6|6145.8|6148.7|6146.9|6147.4|6145.6|77
1717369800000|2024-06-02 23:10:00|6147.7|6145.9|6147.7|6145.9|6148|6146.2|6147.4|6145.6|34
1717370100000|2024-06-02 23:15:00|6147.6|6145.8|6147.5|6145.7|6148.2|6146.4|6147.3|6145.5|40
1717370400000|2024-06-02 23:20:00|6147.6|6145.8|6147.2|6145.4|6147.7|6145.9|6146.7|6144.9|86
1717370700000|2024-06-02 23:25:00|6147.3|6145.5|6148|6146.2|6148.2|6146.4|6146.9|6145.1|85
1717371000000|2024-06-02 23:30:00|6147.9|6146.1|6149|6147.2|6150.3|6148.5|6147.8|6146|63
1717371300000|2024-06-02 23:35:00|6149.1|6147.3|6148.6|6146.8|6149.2|6147.4|6148.6|6146.8|68
1717371600000|2024-06-02 23:40:00|6148.2|6146.4|6147.4|6145.6|6148.3|6146.5|6147.2|6145.4|80
1717371900000|2024-06-02 23:45:00|6147.6|6145.8|6147.4|6145.6|6148.7|6146.9|6147.2|6145.4|78
1717372200000|2024-06-02 23:50:00|6147.6|6145.8|6148.7|6146.9|6148.7|6146.9|6147.5|6145.7|49
1717372500000|2024-06-02 23:55:00|6148.8|6147|6149|6147.2|6149.6|6147.8|6148.7|6146.9|110
1717372800000|2024-06-03 00:00:00|6148.8|6147|6149.5|6147.7|6149.6|6147.8|6147|6145.2|204
1717373100000|2024-06-03 00:05:00|6149.4|6147.6|6148.6|6146.8|6149.7|6147.9|6147.4|6145.6|206
1717373400000|2024-06-03 00:10:00|6148.5|6146.7|6150.2|6148.4|6150.4|6148.6|6147.2|6145.4|189
1717373700000|2024-06-03 00:15:00|6150.1|6148.3|6151.1|6149.3|6151.1|6149.3|6149.5|6147.7|181
1717374000000|2024-06-03 00:20:00|6151|6149.2|6151.7|6149.9|6151.8|6150|6150.6|6148.8|193
1717374300000|2024-06-03 00:25:00|6151.4|6149.6|6152.3|6150.5|6152.8|6151|6151.4|6149.6|191
1717374600000|2024-06-03 00:30:00|6152.2|6150.4|6152.3|6150.5|6153.1|6151.3|6151.2|6149.4|173
1717374900000|2024-06-03 00:35:00|6152.1|6150.3|6150.6|6148.8|6152.6|6150.8|6150.2|6148.4|190
1717375200000|2024-06-03 00:40:00|6150.7|6148.9|6152.1|6150.3|6152.4|6150.6|6150.1|6148.3|130
1717375500000|2024-06-03 00:45:00|6152|6150.2|6153.8|6152|6154.4|6152.6|6152|6150.2|223
1717375800000|2024-06-03 00:50:00|6153.9|6152.1|6156.2|6154.4|6156.2|6154.4|6153.3|6151.5|244
1717376100000|2024-06-03 00:55:00|6156.1|6154.3|6155.1|6153.3|6156.8|6155|6155|6153.2|231
1717376400000|2024-06-03 01:00:00|6155.2|6153.4|6155.2|6153.4|6156.3|6154.5|6154.8|6153|237
1717376700000|2024-06-03 01:05:00|6155.3|6153.5|6155.4|6153.6|6155.6|6153.8|6154.4|6152.6|211
1717377000000|2024-06-03 01:10:00|6155.3|6153.5|6154.6|6152.8|6156.2|6154.4|6153.4|6151.6|174
1717377300000|2024-06-03 01:15:00|6154.7|6152.9|6154.3|6152.5|6155.9|6154|6154.3|6152.5|164
1717377600000|2024-06-03 01:20:00|6154.2|6152.4|6154.4|6152.6|6155.2|6153.4|6153.3|6151.5|194
1717377900000|2024-06-03 01:25:00|6154.3|6152.5|6154.5|6152.7|6155|6153.2|6153.6|6151.8|196
1717378200000|2024-06-03 01:30:00|6154.8|6153|6154.9|6153.1|6155.3|6153.5|6153.8|6152|250
1717378500000|2024-06-03 01:35:00|6155|6153.2|6155.6|6153.8|6156.3|6154.5|6154.3|6152.5|169
1717378800000|2024-06-03 01:40:00|6155.7|6153.9|6159.6|6157.8|6160.2|6157.8|6155.6|6153.8|135
1717379100000|2024-06-03 01:45:00|6159.5|6157.7|6158.2|6156.4|6159.8|6158|6157.6|6155.8|140
1717379400000|2024-06-03 01:50:00|6158.1|6156.3|6157.4|6155.6|6158.4|6156.6|6157.2|6155.4|176
1717379700000|2024-06-03 01:55:00|6157.5|6155.7|6157.7|6155.9|6158.3|6156.5|6157.2|6155.4|176
1717380000000|2024-06-03 02:00:00|6157.9|6156.1|6157.1|6155.3|6158.6|6156.8|6156.9|6155.1|228
1717380300000|2024-06-03 02:05:00|6157|6155.2|6154.6|6152.8|6157|6155.2|6153.3|6151.5|247
1717380600000|2024-06-03 02:10:00|6154.7|6152.9|6155|6153.2|6155.2|6153.4|6154.1|6152.3|174
1717380900000|2024-06-03 02:15:00|6155.1|6153.3|6155.8|6154|6156|6154.2|6154.8|6153|195
1717381200000|2024-06-03 02:20:00|6156|6154.2|6153.6|6151.8|6156.1|6154.3|6152.6|6150.8|149
1717381500000|2024-06-03 02:25:00|6153.7|6151.9|6154.8|6153|6154.8|6153|6153.7|6151.9|206
1717381800000|2024-06-03 02:30:00|6154.9|6153.1|6153.8|6152|6155.2|6153.4|6153.7|6151.9|179
1717382100000|2024-06-03 02:35:00|6153.4|6151.6|6153.3|6151.5|6154.6|6152.8|6153.2|6151.4|140
1717382400000|2024-06-03 02:40:00|6153.4|6151.6|6154.7|6152.9|6155.6|6153.8|6153.4|6151.6|128
1717382700000|2024-06-03 02:45:00|6154.9|6153.1|6153.3|6151.5|6155.1|6153.3|6152.9|6151.1|147
1717383000000|2024-06-03 02:50:00|6153.2|6151.4|6152.4|6150.6|6153.3|6151.5|6151.6|6149.8|157
1717383300000|2024-06-03 02:55:00|6152.3|6150.5|6153.1|6151.3|6153.5|6151.7|6152.1|6150.3|168
1717383600000|2024-06-03 03:00:00|6153|6151.2|6152|6150.2|6153.1|6151.3|6150.6|6148.8|143
1717383900000|2024-06-03 03:05:00|6151.9|6150.1|6153|6151.2|6153.6|6151.8|6151.7|6149.9|151
1717384200000|2024-06-03 03:10:00|6152.9|6151.1|6152.5|6150.7|6153.5|6151.7|6152.1|6150.3|144
1717384500000|2024-06-03 03:15:00|6152.4|6150.6|6151.6|6149.8|6153.4|6151.6|6151.5|6149.7|117
1717384800000|2024-06-03 03:20:00|6151.7|6149.9|6150.6|6148.8|6152.1|6150.3|6149.9|6148.1|143
1717385100000|2024-06-03 03:25:00|6151.2|6149.4|6148.4|6146.6|6151.5|6149.7|6147.7|6145.9|159
1717385400000|2024-06-03 03:30:00|6148.5|6146.7|6147.5|6145.7|6149|6147.2|6147.2|6145.4|195
1717385700000|2024-06-03 03:35:00|6147.4|6145.6|6148.5|6146.7|6148.8|6147|6147.1|6145.3|133
1717386000000|2024-06-03 03:40:00|6148.6|6146.8|6147.8|6146|6148.9|6147.1|6146.7|6144.9|136
1717386300000|2024-06-03 03:45:00|6147.9|6146.1|6146.6|6144.8|6148.2|6146.4|6146.3|6144.5|118
1717386600000|2024-06-03 03:50:00|6146.7|6144.9|6143.4|6141.6|6146.9|6145.1|6143.3|6141.5|155
1717386900000|2024-06-03 03:55:00|6143.3|6141.5|6144.9|6143.1|6145.1|6143.3|6143.1|6141.3|157
1717387200000|2024-06-03 04:00:00|6145|6143.2|6147.8|6146|6147.8|6146|6144.7|6142.9|145
1717387500000|2024-06-03 04:05:00|6147.7|6145.9|6146.7|6144.9|6147.8|6146|6145.8|6144|99
1717387800000|2024-06-03 04:10:00|6146.8|6145|6146.5|6144.7|6147.5|6145.7|6146.1|6144.3|168
1717388100000|2024-06-03 04:15:00|6146.4|6144.6|6145.9|6144.1|6146.6|6144.8|6145.8|6144|101
1717388400000|2024-06-03 04:20:00|6146|6144.2|6147.7|6145.9|6147.9|6146.1|6146|6144.2|85
1717388700000|2024-06-03 04:25:00|6147.6|6145.8|6148.4|6146.6|6148.7|6146.9|6147.6|6145.8|82
1717389000000|2024-06-03 04:30:00|6148.5|6146.7|6147.6|6145.8|6148.9|6147.1|6147.6|6145.8|93
1717389300000|2024-06-03 04:35:00|6147.7|6145.9|6147.1|6145.3|6148.1|6146.3|6146.8|6145|110
1717389600000|2024-06-03 04:40:00|6147.2|6145.4|6148|6146.2|6148.2|6146.4|6146.4|6144.6|104
1717389900000|2024-06-03 04:45:00|6147.9|6146.1|6149.2|6147.4|6149.5|6147.7|6147.9|6146.1|131
1717390200000|2024-06-03 04:50:00|6149|6147.2|6148.6|6146.8|6149|6147.2|6148.1|6146.3|121
1717390500000|2024-06-03 04:55:00|6148.5|6146.7|6148.4|6146.6|6148.5|6146.7|6148.2|6146.4|65
1717390800000|2024-06-03 05:00:00|6148.3|6146.5|6146.2|6144.4|6148.3|6146.5|6146.1|6144.3|162
1717391100000|2024-06-03 05:05:00|6146.1|6144.3|6147.1|6145.3|6147.1|6145.3|6145.8|6144|166
1717391400000|2024-06-03 05:10:00|6147.2|6145.4|6148|6146.2|6148.4|6146.6|6147|6145.2|151
1717391700000|2024-06-03 05:15:00|6148.1|6146.3|6148.6|6146.8|6148.8|6147|6147.4|6145.6|118
1717392000000|2024-06-03 05:20:00|6148.7|6146.9|6149.1|6147.3|6149.4|6147.6|6148|6146.2|114
1717392300000|2024-06-03 05:25:00|6149|6147.2|6149.3|6147.5|6149.8|6148|6148.7|6146.9|166
1717392600000|2024-06-03 05:30:00|6149.4|6147.6|6148.1|6146.3|6150.1|6148.3|6147.2|6145.4|192
1717392900000|2024-06-03 05:35:00|6148|6146.2|6147.6|6145.8|6149.6|6147.8|6147.2|6145.4|157
1717393200000|2024-06-03 05:40:00|6147.5|6145.7|6144.9|6143.1|6147.6|6145.8|6144.4|6142.6|232
1717393500000|2024-06-03 05:45:00|6145|6143.2|6144.1|6142.3|6145.1|6143.3|6142.8|6141|143
1717393800000|2024-06-03 05:50:00|6144|6142.2|6145.1|6143.3|6145.1|6143.3|6143.2|6141.4|122
1717394100000|2024-06-03 05:55:00|6145|6143.2|6143.6|6141.8|6145.5|6143.7|6143.3|6141.5|162
1717394400000|2024-06-03 06:00:00|6143.8|6142|6143.6|6141.8|6145.6|6143.8|6142.8|6141|231
1717394700000|2024-06-03 06:05:00|6143.9|6142.1|6139.8|6138|6143.9|6142.1|6137.5|6135.7|237
1717395000000|2024-06-03 06:10:00|6139.9|6138.1|6139.6|6137.8|6140.1|6138.3|6136.8|6135|156
1717395300000|2024-06-03 06:15:00|6139.5|6137.7|6138.1|6136.3|6139.5|6137.7|6136.4|6134.6|177
1717395600000|2024-06-03 06:20:00|6138.4|6136.6|6140.1|6138.3|6140.1|6138.3|6137.7|6135.9|185
1717395900000|2024-06-03 06:25:00|6140.2|6138.4|6138.1|6136.3|6140.2|6138.4|6137.7|6135.9|156
1717396200000|2024-06-03 06:30:00|6137.7|6135.9|6135|6133.2|6138|6136.2|6134.7|6132.9|167
1717396500000|2024-06-03 06:35:00|6135.1|6133.3|6139.4|6137.6|6139.8|6138|6135|6133.2|169
1717396800000|2024-06-03 06:40:00|6139.5|6137.7|6140.6|6138.8|6141.6|6139.8|6139|6137.2|175
1717397100000|2024-06-03 06:45:00|6140.5|6138.7|6140.6|6138.8|6140.9|6139.1|6138.5|6136.7|146
1717397400000|2024-06-03 06:50:00|6140.5|6138.7|6139.7|6137.9|6140.6|6138.8|6138|6136.2|187
1717397700000|2024-06-03 06:55:00|6139.6|6137.8|6139.7|6137.9|6141.5|6139.7|6138.9|6137.1|265
1717398000000|2024-06-03 07:00:00|6140|6138.2|6139.8|6138|6142|6140.2|6138.5|6136.7|215
1717398300000|2024-06-03 07:05:00|6139.7|6137.9|6141.5|6139.7|6141.5|6139.7|6138.7|6136.9|171
1717398600000|2024-06-03 07:10:00|6141.1|6139.3|6138.2|6136.4|6141.5|6139.7|6138.2|6136.4|210
1717398900000|2024-06-03 07:15:00|6137.9|6136.1|6137|6135.2|6138.6|6136.8|6136.6|6134.8|263
1717399200000|2024-06-03 07:20:00|6137.1|6135.3|6138|6136.2|6138.7|6136.9|6137|6135.2|165
1717399500000|2024-06-03 07:25:00|6137.8|6136|6136.6|6134.8|6137.8|6136|6136|6134.2|163
1717399800000|2024-06-03 07:30:00|6136.5|6134.7|6137.1|6135.3|6137.5|6135.7|6135.9|6134.1|130
1717400100000|2024-06-03 07:35:00|6137|6135.2|6137.5|6135.7|6139|6137.2|6137|6135.2|154
1717400400000|2024-06-03 07:40:00|6137.6|6135.8|6139|6137.2|6140.1|6138.3|6137.5|6135.7|157
1717400700000|2024-06-03 07:45:00|6139.3|6137.5|6138.4|6136.6|6140|6138.2|6137.7|6135.9|188
1717401000000|2024-06-03 07:50:00|6138.5|6136.7|6138.1|6136.3|6138.5|6136.7|6136.5|6134.7|181
1717401300000|2024-06-03 07:55:00|6138|6136.2|6136|6134.2|6138.7|6136.9|6136|6134.2|192
1717401600000|2024-06-03 08:00:00|6135.9|6134.1|6140.4|6138.6|6140.7|6138.9|6135.4|6133.6|229
1717401900000|2024-06-03 08:05:00|6140.3|6138.5|6141.4|6139.6|6141.7|6139.9|6138.4|6136.6|238
1717402200000|2024-06-03 08:10:00|6141.5|6139.7|6141.7|6139.9|6142.8|6141|6141.1|6139.3|209
1717402500000|2024-06-03 08:15:00|6141.6|6139.8|6143.2|6141.4|6143.3|6141.5|6141|6139.2|249
1717402800000|2024-06-03 08:20:00|6143.6|6141.8|6145.7|6143.9|6146.1|6144.3|6143.6|6141.8|232
1717403100000|2024-06-03 08:25:00|6145.6|6143.8|6144.2|6142.4|6146.6|6144.8|6144|6142.2|177
1717403400000|2024-06-03 08:30:00|6144.3|6142.5|6147.5|6145.7|6149.2|6147.4|6144.3|6142.5|175
1717403700000|2024-06-03 08:35:00|6147.4|6145.6|6146.4|6144.6|6147.4|6145.6|6145.1|6143.3|183
1717404000000|2024-06-03 08:40:00|6146.5|6144.7|6142.9|6141.1|6146.6|6144.8|6142.6|6140.8|182
1717404300000|2024-06-03 08:45:00|6142.8|6141|6141.4|6139.6|6142.9|6141.1|6141.1|6139.3|175
1717404600000|2024-06-03 08:50:00|6141.3|6139.5|6144.2|6142.4|6144.6|6142.8|6141|6139.2|161
1717404900000|2024-06-03 08:55:00|6143.7|6141.9|6142.3|6140.5|6144.3|6142.5|6142.1|6140.3|150
1717405200000|2024-06-03 09:00:00|6142.4|6140.6|6140.5|6138.7|6142.4|6140.6|6139.7|6137.9|177
1717405500000|2024-06-03 09:05:00|6140.4|6138.6|6140.1|6138.3|6141.7|6139.9|6140.1|6138.3|151
1717405800000|2024-06-03 09:10:00|6140|6138.2|6138.3|6136.5|6140|6138.2|6137.6|6135.8|182
1717406100000|2024-06-03 09:15:00|6138.4|6136.6|6138.3|6136.5|6138.8|6137|6137.2|6135.4|174
1717406400000|2024-06-03 09:20:00|6138.4|6136.6|6137|6135.2|6138.4|6136.6|6135.9|6134.1|186
1717406700000|2024-06-03 09:25:00|6137.3|6135.5|6138.6|6136.8|6138.8|6137|6136.7|6134.9|155
1717407000000|2024-06-03 09:30:00|6138.5|6136.7|6139.7|6137.9|6139.8|6138|6137.7|6135.9|177
1717407300000|2024-06-03 09:35:00|6140|6138.2|6137.5|6135.7|6140.2|6138.4|6137|6135.2|166
1717407600000|2024-06-03 09:40:00|6137.6|6135.8|6136.5|6134.7|6138.4|6136.6|6136.1|6134.3|166
1717407900000|2024-06-03 09:45:00|6136.6|6134.8|6136.8|6135|6136.9|6135.1|6135.6|6133.8|161
1717408200000|2024-06-03 09:50:00|6136.9|6135.1|6138.4|6136.6|6138.5|6136.7|6136.7|6134.9|169
1717408500000|2024-06-03 09:55:00|6138.5|6136.7|6138.2|6136.4|6139.3|6137.5|6137.7|6135.9|212
1717408800000|2024-06-03 10:00:00|6138.4|6136.6|6139|6137.2|6139.7|6137.9|6137.2|6135.4|199
1717409100000|2024-06-03 10:05:00|6139.1|6137.3|6138.2|6136.4|6139.5|6137.7|6137.5|6135.7|144
1717409400000|2024-06-03 10:10:00|6138.3|6136.5|6139|6137.2|6139.7|6137.9|6138|6136.2|181
1717409700000|2024-06-03 10:15:00|6138.9|6137.1|6141.7|6139.9|6141.8|6140|6138.9|6137.1|175
1717410000000|2024-06-03 10:20:00|6141.8|6140|6141.9|6140.1|6142.2|6140.4|6141.1|6139.3|177
1717410300000|2024-06-03 10:25:00|6142|6140.2|6143.8|6142|6144|6142.2|6141.8|6140|153
1717410600000|2024-06-03 10:30:00|6144.2|6142.4|6143.4|6141.6|6144.9|6143.1|6143|6141.2|129
1717410900000|2024-06-03 10:35:00|6143.3|6141.5|6146.3|6144.5|6146.3|6144.5|6143.2|6141.4|114
1717411200000|2024-06-03 10:40:00|6146.4|6144.6|6148.5|6146.7|6148.7|6146.9|6146.3|6144.5|187
1717411500000|2024-06-03 10:45:00|6148.4|6146.6|6147.9|6146.1|6148.9|6147.1|6147.7|6145.9|174
1717411800000|2024-06-03 10:50:00|6147.8|6146|6148.7|6146.9|6149.2|6147.4|6147.3|6145.5|152
1717412100000|2024-06-03 10:55:00|6148.6|6146.8|6147.8|6146|6148.6|6146.8|6147.6|6145.8|167
1717412400000|2024-06-03 11:00:00|6147.7|6145.9|6152|6150.2|6152|6150.2|6147.7|6145.9|211
1717412700000|2024-06-03 11:05:00|6151.9|6150.1|6154|6152.2|6155|6153.2|6151.4|6149.6|207
1717413000000|2024-06-03 11:10:00|6153.9|6152.1|6155.2|6153.4|6155.7|6153.9|6153.7|6151.9|211
1717413300000|2024-06-03 11:15:00|6155|6153.2|6157|6155.2|6157.4|6155.6|6154.8|6153|204
1717413600000|2024-06-03 11:20:00|6157.1|6155.3|6158|6156.2|6159|6157.2|6157|6155.2|203
1717413900000|2024-06-03 11:25:00|6157.9|6156.1|6156.5|6154.7|6158|6156.2|6155.8|6154|221
1717414200000|2024-06-03 11:30:00|6156.4|6154.6|6158.2|6156.4|6158.4|6156.6|6155.8|6154|198
1717414500000|2024-06-03 11:35:00|6158.1|6156.3|6157.1|6155.3|6158.4|6156.6|6156.2|6154.4|202
1717414800000|2024-06-03 11:40:00|6157|6155.2|6157.7|6155.9|6158.7|6156.9|6156.9|6155.1|175
1717415100000|2024-06-03 11:45:00|6157.8|6156|6156.7|6154.9|6158|6156.2|6156.2|6154.4|185
1717415400000|2024-06-03 11:50:00|6156.6|6154.8|6158.6|6156.8|6159.2|6157.4|6156.5|6154.7|178
1717415700000|2024-06-03 11:55:00|6158.5|6156.7|6158.1|6156.3|6159.6|6157.8|6157.6|6155.8|139
1717416000000|2024-06-03 12:00:00|6158.3|6156.5|6157.4|6155.6|6158.6|6156.8|6156.8|6155|251
1717416300000|2024-06-03 12:05:00|6157.5|6155.7|6156.3|6154.5|6158.5|6156.7|6156.3|6154.5|203
1717416600000|2024-06-03 12:10:00|6156.4|6154.6|6155.9|6154.1|6157.6|6155.8|6155.5|6153.7|185
1717416900000|2024-06-03 12:15:00|6156|6154.2|6156.3|6154.5|6157.4|6155.6|6155.9|6154.1|165
1717417200000|2024-06-03 12:20:00|6156.6|6154.8|6160.6|6158.8|6161|6159.2|6156.5|6154.7|238
1717417500000|2024-06-03 12:25:00|6160.7|6158.9|6161.4|6159.6|6162.1|6160.3|6159.8|6158|275
1717417800000|2024-06-03 12:30:00|6161.5|6159.7|6163.6|6161.8|6164|6162.2|6160.7|6158.9|247
1717418100000|2024-06-03 12:35:00|6163.7|6161.9|6162.8|6161|6163.9|6162.1|6161.3|6159.5|190
1717418400000|2024-06-03 12:40:00|6162.7|6160.9|6162.8|6161|6164.4|6162.6|6162.6|6160.8|223
1717418700000|2024-06-03 12:45:00|6162.7|6160.9|6162.5|6160.7|6163.1|6161.3|6161|6159.2|211
1717419000000|2024-06-03 12:50:00|6162.6|6160.8|6161.7|6159.9|6163.7|6161.9|6160.2|6158.4|235
1717419300000|2024-06-03 12:55:00|6161.8|6160|6161.6|6159.8|6162.8|6161|6161.1|6159.3|273
1717419600000|2024-06-03 13:00:00|6161.7|6159.9|6162.2|6160.4|6163.6|6161.8|6161.6|6159.8|292
1717419900000|2024-06-03 13:05:00|6161.6|6159.8|6162.5|6160.7|6162.6|6160.8|6159.2|6157.4|248
1717420200000|2024-06-03 13:10:00|6162.4|6160.6|6164.3|6162.5|6164.7|6162.9|6161.7|6159.9|222
1717420500000|2024-06-03 13:15:00|6164.2|6162.4|6164|6162.2|6164.7|6162.9|6161.8|6160|256
1717420800000|2024-06-03 13:20:00|6163.9|6162.1|6164|6162.2|6164.4|6162.6|6162.4|6160.6|182
1717421100000|2024-06-03 13:25:00|6163.9|6162.1|6164.8|6163|6165.7|6163.9|6163.5|6161.7|201
1717421400000|2024-06-03 13:30:00|6164.9|6163.1|6165.1|6163.3|6165.2|6163.4|6163|6161.2|352
1717421700000|2024-06-03 13:35:00|6165.2|6163.4|6163.2|6161.4|6165.4|6163.6|6162.6|6160.8|289
1717422000000|2024-06-03 13:40:00|6163.3|6161.5|6164.2|6161.2|6164.7|6162.9|6161.9|6160.1|230
1717422300000|2024-06-03 13:45:00|6164.1|6161.1|6161.2|6159.4|6164.1|6161.3|6158.7|6156.9|291
1717422600000|2024-06-03 13:50:00|6161.1|6159.3|6160.6|6158.8|6162.1|6160.3|6159|6157.2|339
1717422900000|2024-06-03 13:55:00|6160.5|6158.7|6162.5|6158.9|6162.9|6160.1|6159.5|6157.7|225
1717423200000|2024-06-03 14:00:00|6162.8|6158.8|6178.1|6176.3|6181.6|6178.6|6162.8|6158.8|675
1717423500000|2024-06-03 14:05:00|6178|6176.2|6181.4|6179.6|6184.5|6182.7|6177.5|6175.7|590
1717423800000|2024-06-03 14:10:00|6181.3|6179.5|6185.2|6183.4|6185.7|6183.9|6181.3|6179.5|506
1717424100000|2024-06-03 14:15:00|6185.4|6183.6|6185|6183.2|6189.7|6187.9|6183.8|6182|524
1717424400000|2024-06-03 14:20:00|6185.2|6183.4|6180.9|6179.1|6186.6|6184.8|6180.5|6178.7|445
1717424700000|2024-06-03 14:25:00|6181|6179.2|6185.7|6183.9|6185.9|6184.1|6180.3|6178.5|483
1717425000000|2024-06-03 14:30:00|6185.8|6184|6182.1|6180.3|6188.2|6186.4|6182|6180.2|396
1717425300000|2024-06-03 14:35:00|6182|6180.2|6186.3|6184.5|6186.4|6184.6|6181.1|6179.3|420
1717425600000|2024-06-03 14:40:00|6186.4|6184.6|6188.2|6186.4|6189.3|6187.5|6186.1|6184.3|428
1717425900000|2024-06-03 14:45:00|6188.1|6186.3|6184.8|6183|6190.2|6188.4|6184.1|6182.3|371
1717426200000|2024-06-03 14:50:00|6184.9|6183.1|6181.8|6180|6185.2|6183.4|6181.2|6179.4|345
1717426500000|2024-06-03 14:55:00|6181.9|6180.1|6177.8|6176|6181.9|6180.1|6177.1|6175.3|329
1717426800000|2024-06-03 15:00:00|6177.9|6176.1|6179.7|6177.9|6180.9|6179.1|6176.9|6175.1|346
1717427100000|2024-06-03 15:05:00|6179.8|6178|6183|6181.2|6183|6181.2|6177.6|6175.8|295
1717427400000|2024-06-03 15:10:00|6183.1|6181.3|6183|6181.2|6183.3|6181.5|6180.6|6178.8|319
1717427700000|2024-06-03 15:15:00|6182.9|6181.1|6182.6|6180.8|6183.7|6181.9|6181|6179.2|283
1717428000000|2024-06-03 15:20:00|6182.7|6180.9|6183|6181.2|6183.9|6182.1|6182.1|6180.3|304
1717428300000|2024-06-03 15:25:00|6183.1|6181.3|6183.1|6181.3|6185.1|6183.3|6182.7|6180.9|278
1717428600000|2024-06-03 15:30:00|6183.2|6181.4|6181.9|6180.1|6184|6182.2|6180.6|6178.8|272
1717428900000|2024-06-03 15:35:00|6181.7|6179.9|6182.6|6180.8|6185|6183.2|6181.5|6179.7|292
1717429200000|2024-06-03 15:40:00|6182.5|6180.7|6182.4|6180.6|6184.2|6182.4|6181.5|6179.7|247
1717429500000|2024-06-03 15:45:00|6182.2|6180.4|6182|6180.2|6182.5|6180.7|6180|6178.2|256
1717429800000|2024-06-03 15:50:00|6182.1|6180.3|6183.6|6181.8|6184.1|6182.3|6181.4|6179.6|267
1717430100000|2024-06-03 15:55:00|6183.7|6181.9|6183.6|6181.8|6184.1|6182.3|6182.7|6180.9|245
1717430400000|2024-06-03 16:00:00|6183.5|6181.7|6185.5|6183.7|6185.9|6184.1|6183.5|6181.7|269
1717430700000|2024-06-03 16:05:00|6185.6|6183.8|6183.1|6181.3|6185.6|6183.8|6182.4|6180.6|270
1717431000000|2024-06-03 16:10:00|6183.4|6181.6|6180.6|6178.8|6185.7|6183.9|6180.3|6178.5|303
1717431300000|2024-06-03 16:15:00|6180.5|6178.7|6179.6|6177.8|6182|6180.2|6179.4|6177.6|322
1717431600000|2024-06-03 16:20:00|6179.7|6177.9|6179.1|6177.3|6180.6|6178.8|6177.6|6175.8|304
1717431900000|2024-06-03 16:25:00|6179|6177.2|6178.6|6176.8|6179.1|6177.3|6177|6175.2|293
1717432200000|2024-06-03 16:30:00|6178.3|6176.5|6177|6175.2|6178.7|6176.9|6176.5|6174.7|315
1717432500000|2024-06-03 16:35:00|6177.3|6175.5|6179.1|6177.3|6180|6178.2|6176.9|6175.1|251
1717432800000|2024-06-03 16:40:00|6179|6177.2|6178.5|6176.7|6180.7|6178.9|6177.7|6175.9|238
1717433100000|2024-06-03 16:45:00|6178.2|6176.4|6178.9|6177.1|6179.8|6178|6178|6176.2|231
1717433400000|2024-06-03 16:50:00|6179|6177.2|6177.1|6175.3|6179|6177.2|6176.4|6174.6|215
1717433700000|2024-06-03 16:55:00|6177.3|6175.5|6176.9|6175.1|6178.1|6176.3|6176.5|6174.7|243
1717434000000|2024-06-03 17:00:00|6177|6175.2|6175.9|6174.1|6177|6175.2|6174.5|6172.7|324
1717434300000|2024-06-03 17:05:00|6176|6174.2|6174.5|6172.7|6177|6175.2|6174|6172.2|252
1717434600000|2024-06-03 17:10:00|6174.6|6172.8|6172|6170.2|6174.9|6173.1|6170|6168.2|328
1717434900000|2024-06-03 17:15:00|6172.1|6170.3|6174.6|6172.8|6175.4|6173.6|6171.2|6169.4|243
1717435200000|2024-06-03 17:20:00|6174.5|6172.7|6174.4|6172.6|6175.6|6173.8|6173.8|6172|261
1717435500000|2024-06-03 17:25:00|6174.2|6172.4|6175.6|6173.8|6175.6|6173.8|6173.5|6171.7|265
1717435800000|2024-06-03 17:30:00|6175.5|6173.7|6176.8|6175|6177.5|6175.7|6175|6173.2|285
1717436100000|2024-06-03 17:35:00|6176.9|6175.1|6176.1|6174.3|6177.1|6175.3|6175.4|6173.6|204
1717436400000|2024-06-03 17:40:00|6176|6174.2|6176.2|6174.4|6177|6175.2|6175.3|6173.5|187
1717436700000|2024-06-03 17:45:00|6176.3|6174.5|6175.3|6173.5|6176.6|6174.8|6175.1|6173.3|204
1717437000000|2024-06-03 17:50:00|6175.2|6173.4|6175.4|6173.6|6175.5|6173.7|6173.7|6171.9|278
1717437300000|2024-06-03 17:55:00|6175.5|6173.7|6175|6173.2|6175.6|6173.8|6174|6172.2|216
1717437600000|2024-06-03 18:00:00|6175.1|6173.3|6175.2|6173.4|6175.3|6173.5|6174|6172.2|246
1717437900000|2024-06-03 18:05:00|6175.1|6173.3|6177|6175.2|6177.3|6175.5|6174.8|6173|260
1717438200000|2024-06-03 18:10:00|6177.1|6175.3|6174.7|6172.9|6177.4|6175.6|6174.2|6172.4|204
1717438500000|2024-06-03 18:15:00|6174.6|6172.8|6176.7|6174.9|6177.3|6175.5|6174.6|6172.8|244
1717438800000|2024-06-03 18:20:00|6176.6|6174.8|6180|6178.2|6180.3|6178.5|6176.6|6174.8|256
1717439100000|2024-06-03 18:25:00|6179.8|6178|6178.3|6176.5|6180.8|6179|6178.1|6176.3|311
1717439400000|2024-06-03 18:30:00|6178.2|6176.4|6178.1|6176.3|6179.3|6177.5|6178.1|6176.3|180
1717439700000|2024-06-03 18:35:00|6178.2|6176.4|6178.7|6176.9|6178.8|6177|6176.8|6175|234
1717440000000|2024-06-03 18:40:00|6178.8|6177|6177.3|6175.5|6180.3|6178.5|6176.9|6175.1|219
1717440300000|2024-06-03 18:45:00|6177.2|6175.4|6179.3|6177.5|6179.3|6177.5|6177.2|6175.4|253
1717440600000|2024-06-03 18:50:00|6179.2|6177.4|6178.2|6176.4|6179.3|6177.5|6177.7|6175.9|225
1717440900000|2024-06-03 18:55:00|6178.4|6176.6|6180.4|6177.4|6180.5|6177.9|6177.4|6175.6|165
1717441200000|2024-06-03 19:00:00|6180.6|6177.6|6181|6179.2|6181.6|6179.8|6179.1|6176.2|201
1717441500000|2024-06-03 19:05:00|6181.1|6179.3|6180.5|6178.7|6181.2|6179.4|6179.4|6177.6|133
1717441800000|2024-06-03 19:10:00|6180.4|6178.6|6180.9|6179.1|6181.6|6179.8|6179.9|6178.1|188
1717442100000|2024-06-03 19:15:00|6181|6179.2|6181.2|6179.4|6181.5|6179.7|6180.8|6179|126
1717442400000|2024-06-03 19:20:00|6181.1|6179.3|6181|6179.2|6182.1|6180.3|6181|6179.2|97
1717442700000|2024-06-03 19:25:00|6181.1|6179.3|6180.1|6178.3|6181.1|6179.3|6180|6178.2|88
1717443000000|2024-06-03 19:30:00|6180.2|6178.4|6181|6179.2|6181.1|6179.3|6179.2|6177.4|142
1717443300000|2024-06-03 19:35:00|6180.9|6179.1|6179.5|6177.7|6180.9|6179.1|6179.5|6177.7|62
1717443600000|2024-06-03 19:40:00|6179.6|6177.8|6181.6|6179.8|6181.6|6179.8|6179.5|6177.7|105
1717443900000|2024-06-03 19:45:00|6181.5|6179.7|6183|6181.2|6183.1|6181.3|6181.5|6179.7|130
1717444200000|2024-06-03 19:50:00|6183.1|6181.3|6182.9|6181.1|6183.6|6181.8|6182.5|6180.7|86
1717444500000|2024-06-03 19:55:00|6183|6181.2|6183.1|6181.3|6183.5|6181.7|6182.5|6180.7|135
1717444800000|2024-06-03 20:00:00|6183.4|6181.6|6185|6183.2|6185.3|6183.5|6183.4|6181.6|84
1717445100000|2024-06-03 20:05:00|6184.9|6183.1|6186|6184.2|6186.1|6184.3|6184.9|6183.1|82
1717445400000|2024-06-03 20:10:00|6186.1|6184.3|6187.4|6185.6|6187.5|6185.7|6186.1|6184.3|120
1717445700000|2024-06-03 20:15:00|6187.5|6185.7|6188.6|6186.8|6188.7|6186.9|6187.3|6185.5|97
1717446000000|2024-06-03 20:20:00|6188.5|6186.7|6189.6|6187.8|6189.6|6187.8|6188.5|6186.7|27
1717446300000|2024-06-03 20:25:00|6190|6188.2|6192.2|6190.4|6192.3|6190.5|6190|6188.2|67
1717446600000|2024-06-03 20:30:00|6192.1|6190.3|6192.5|6190.7|6193.2|6191.4|6191.6|6189.8|62
1717446900000|2024-06-03 20:35:00|6192.6|6190.8|6191.6|6189.8|6194.1|6192.3|6191.6|6189.8|64
1717447200000|2024-06-03 20:40:00|6191.7|6189.9|6191.5|6189.7|6192.7|6190.9|6191.1|6189.3|87
1717447500000|2024-06-03 20:45:00|6191.6|6189.8|6191.5|6189.7|6191.8|6190|6191.1|6189.3|48
1717447800000|2024-06-03 20:50:00|6191.6|6189.8|6193.3|6191.5|6193.9|6191.7|6191.5|6189.7|76
1717448100000|2024-06-03 20:55:00|6194.2|6190.6|6194.9|6190.1|6195.3|6190.6|6194.2|6189.5|104
1717448400000|2024-06-03 21:00:00|6192.2|6186.4|6194.6|6188.8|6195.4|6189.7|6182|6176.2|55
1717448700000|2024-06-03 21:05:00|6194.8|6189|6195.1|6189.3|6195.1|6189.7|6193.7|6188.9|50
1717449000000|2024-06-03 21:10:00|6194.7|6189.6|6194.9|6189.1|6195.1|6189.7|6194.3|6189.1|31
1717449300000|2024-06-03 21:15:00|6194.6|6189.7|6194.7|6189.6|6195|6189.9|6194.4|6189.1|94
1717449600000|2024-06-03 21:20:00|6194.6|6189.5|6194.4|6189.6|6195|6189.8|6194.3|6189.1|50
1717449900000|2024-06-03 21:25:00|6194.2|6189.4|6193.2|6188.2|6194.3|6189.5|6193.2|6187.5|63
1717450200000|2024-06-03 21:30:00|6193.1|6188.3|6193.9|6188.2|6193.9|6188.8|6192.9|6187.5|102
1717450500000|2024-06-03 21:35:00|6192.7|6188.4|6193.3|6188.4|6193.9|6188.7|6192.7|6187.9|97
1717450800000|2024-06-03 21:40:00|6193.4|6188.5|6193.4|6188.6|6193.9|6188.7|6192.9|6188.1|80
1717451100000|2024-06-03 21:45:00|6193.5|6188.7|6193.4|6188.6|6193.6|6188.8|6193.3|6188.5|40
1717451400000|2024-06-03 21:50:00|6193.5|6188.7|6193.7|6188.9|6193.9|6189.1|6193.4|6188.6|33
1717451700000|2024-06-03 21:55:00|6193.8|6189|6193.4|6188.3|6193.8|6189|6193.1|6188.3|39
1717452000000|2024-06-03 22:00:00|6193.7|6188.9|6196|6191.2|6196.2|6191.8|6193.7|6188.9|91
1717452300000|2024-06-03 22:05:00|6195.1|6192.1|6195.1|6192.1|6195.3|6192.9|6194.3|6191.5|23
1717452600000|2024-06-03 22:10:00|6195|6192|6195.3|6192.3|6195.4|6193|6194.5|6192|30
1717452900000|2024-06-03 22:15:00|6195.4|6192.4|6194.4|6191.4|6195.8|6193|6193.8|6191.3|55
1717453200000|2024-06-03 22:20:00|6194.3|6191.3|6193|6190|6194.4|6191.4|6192.9|6189.9|49
1717453500000|2024-06-03 22:25:00|6192.9|6189.9|6192.5|6189.5|6193|6190.5|6192.2|6189.4|35
1717453800000|2024-06-03 22:30:00|6192.6|6189.6|6192.2|6189.2|6192.8|6190.3|6191.5|6189|73
1717454100000|2024-06-03 22:35:00|6192.1|6189.1|6192.5|6190.7|6192.6|6190.7|6191.4|6189.1|33
1717454400000|2024-06-03 22:40:00|6192.6|6190.8|6192.1|6190.3|6192.6|6190.8|6191.8|6190|30
1717454700000|2024-06-03 22:45:00|6192.2|6190.4|6192|6190.2|6192.5|6190.7|6191.9|6190.1|38
1717455000000|2024-06-03 22:50:00|6191.9|6190.1|6191.1|6189.3|6192.5|6190.1|6190.8|6188.4|37
1717455300000|2024-06-03 22:55:00|6191.5|6188.5|6191.6|6188.6|6192.1|6189.3|6191|6188.5|29
1717455600000|2024-06-03 23:00:00|6191.7|6188.7|6191.5|6189.7|6191.7|6189.7|6190.8|6188.5|34
1717455900000|2024-06-03 23:05:00|6191.4|6189.6|6192|6190.2|6192.1|6190.3|6191.4|6189.6|24
1717456200000|2024-06-03 23:10:00|6191.9|6190.1|6191.1|6189.3|6191.9|6190.1|6190.5|6188.7|44
1717456500000|2024-06-03 23:15:00|6190.5|6188.7|6193.1|6191.3|6193.1|6191.3|6190.5|6188.7|32
1717456800000|2024-06-03 23:20:00|6193|6191.2|6192.9|6191.1|6193.2|6191.4|6192.8|6191|48
1717457100000|2024-06-03 23:25:00|6193|6191.2|6192.6|6190.8|6193.5|6191.2|6192|6189.7|35
1717457400000|2024-06-03 23:30:00|6192.5|6190.7|6192.5|6190.7|6192.6|6190.8|6192|6190.2|65
1717457700000|2024-06-03 23:35:00|6192.4|6190.6|6192.9|6191.1|6193.1|6191.3|6192.2|6190.4|44
1717458000000|2024-06-03 23:40:00|6192.5|6190.7|6191.9|6190.1|6193|6191.2|6191.9|6190.1|51
1717458300000|2024-06-03 23:45:00|6192|6190.2|6192.7|6190.9|6193.6|6191.2|6191.5|6189.1|48
1717458600000|2024-06-03 23:50:00|6192.8|6191|6194.5|6192.7|6195.8|6193.3|6192.8|6191|78
1717458900000|2024-06-03 23:55:00|6194.4|6192.6|6193.2|6191.4|6195.3|6192.6|6193.1|6191.1|123
1717459200000|2024-06-04 00:00:00|6193.1|6191.3|6197.4|6195.6|6198.4|6196.6|6193.1|6191.3|256
1717459500000|2024-06-04 00:05:00|6197.5|6195.7|6197|6195.2|6198|6196.2|6195.3|6193.5|202
1717459800000|2024-06-04 00:10:00|6196.9|6195.1|6198.5|6196.7|6198.6|6196.8|6196.5|6194.7|126
1717460100000|2024-06-04 00:15:00|6198.6|6196.8|6195.6|6193.8|6199.1|6197.3|6195.3|6193.5|179
1717460400000|2024-06-04 00:20:00|6195.5|6193.7|6195.2|6193.4|6196.8|6195|6195.1|6193.3|120
1717460700000|2024-06-04 00:25:00|6195.3|6193.5|6196.8|6195|6196.8|6195|6194.1|6192.3|180
1717461000000|2024-06-04 00:30:00|6196.9|6195.1|6197.4|6195.6|6198.1|6196.3|6196.4|6194.6|140
1717461300000|2024-06-04 00:35:00|6197.5|6195.7|6196.7|6194.9|6199|6197.2|6196.2|6194.4|167
1717461600000|2024-06-04 00:40:00|6196.8|6195|6196.7|6194.9|6197|6195.2|6195.5|6193.7|129
1717461900000|2024-06-04 00:45:00|6196.8|6195|6194|6192.2|6196.9|6195.1|6193.3|6191.5|215
1717462200000|2024-06-04 00:50:00|6193.9|6192.1|6193.6|6191.8|6194|6192.2|6192|6190.2|253
1717462500000|2024-06-04 00:55:00|6193.7|6191.9|6190.8|6189|6194.4|6192.6|6189.9|6188.1|203
1717462800000|2024-06-04 01:00:00|6190.9|6189.1|6189.9|6188.1|6191.5|6189.7|6189|6187.2|206
1717463100000|2024-06-04 01:05:00|6190.3|6188.5|6188.7|6186.9|6190.5|6188.7|6188.1|6186.3|175
1717463400000|2024-06-04 01:10:00|6188.8|6187|6188.7|6186.9|6189.7|6187.9|6187.3|6185.5|145
1717463700000|2024-06-04 01:15:00|6188.8|6187|6189.5|6187.7|6189.6|6187.8|6187.8|6186|162
1717464000000|2024-06-04 01:20:00|6189.6|6187.8|6187.1|6185.3|6189.9|6188.1|6187|6185.2|177
1717464300000|2024-06-04 01:25:00|6187.2|6185.4|6188.5|6186.7|6188.9|6187.1|6187.1|6185.3|176
1717464600000|2024-06-04 01:30:00|6188.6|6186.8|6186.8|6185|6189.8|6188|6186|6184.2|284
1717464900000|2024-06-04 01:35:00|6186.9|6185.1|6183.6|6181.8|6187.4|6185.6|6183.2|6180.7|294
1717465200000|2024-06-04 01:40:00|6183.5|6181.7|6182.4|6180.6|6184.3|6182|6182.2|6180.3|204
1717465500000|2024-06-04 01:45:00|6182.5|6180.7|6182.2|6180.4|6184.4|6182.6|6182|6180.2|164
1717465800000|2024-06-04 01:50:00|6182.1|6180.3|6184.7|6182.9|6184.9|6183.1|6182|6180.2|146
1717466100000|2024-06-04 01:55:00|6184.6|6182.8|6181.9|6180.1|6185.5|6183.7|6181.1|6179.3|184
1717466400000|2024-06-04 02:00:00|6181.6|6179.8|6180.7|6178.9|6182.7|6180.9|6180.1|6178.3|172
1717466700000|2024-06-04 02:05:00|6180.9|6179.1|6180.8|6179|6182.1|6180.3|6180.2|6178.4|152
1717467000000|2024-06-04 02:10:00|6180.9|6179.1|6181.1|6179.3|6182.5|6180.7|6180.4|6178.6|144
1717467300000|2024-06-04 02:15:00|6181.2|6179.4|6181|6179.2|6181.6|6179.8|6180.4|6178.6|113
1717467600000|2024-06-04 02:20:00|6180.9|6179.1|6182.8|6181|6182.8|6181|6180.8|6179|114
1717467900000|2024-06-04 02:25:00|6182.9|6181.1|6181.7|6179.9|6184.5|6182.7|6181.7|6179.9|142
1717468200000|2024-06-04 02:30:00|6181.5|6179.7|6182.3|6180.5|6182.4|6180.6|6181.1|6179.3|92
1717468500000|2024-06-04 02:35:00|6182.4|6180.6|6182.5|6180.7|6183.7|6181.9|6182.1|6180.3|127
1717468800000|2024-06-04 02:40:00|6182.4|6180.6|6184|6182.2|6184.1|6182.3|6181.8|6180|149
1717469100000|2024-06-04 02:45:00|6184.1|6182.3|6184.9|6183.1|6185|6183.2|6183.8|6182|72
1717469400000|2024-06-04 02:50:00|6185|6183.2|6188.2|6186.4|6188.2|6186.4|6185|6183.2|106
1717469700000|2024-06-04 02:55:00|6188.1|6186.3|6187.7|6185.9|6188.4|6186.6|6186.6|6184.8|169
1717470000000|2024-06-04 03:00:00|6187.8|6186|6187|6185.2|6188.3|6186.5|6186|6184.2|180
1717470300000|2024-06-04 03:05:00|6186.7|6184.9|6187.1|6185.3|6187.6|6185.8|6186.2|6184.4|128
1717470600000|2024-06-04 03:10:00|6187|6185.2|6187.4|6185.6|6188.5|6186.7|6187|6185.2|111
1717470900000|2024-06-04 03:15:00|6187.5|6185.7|6188.3|6186.5|6189.1|6187.3|6187.4|6185.6|91
1717471200000|2024-06-04 03:20:00|6188.4|6186.6|6187.6|6185.8|6188.4|6186.6|6186.3|6184.5|150
1717471500000|2024-06-04 03:25:00|6187.5|6185.7|6186.3|6184.5|6187.6|6185.8|6186|6184.2|118
1717471800000|2024-06-04 03:30:00|6186.4|6184.6|6187.1|6185.3|6187.2|6185.4|6186.3|6184.5|99
1717472100000|2024-06-04 03:35:00|6187.5|6185.7|6187.4|6185.6|6187.8|6186|6186.2|6184.4|123
1717472400000|2024-06-04 03:40:00|6187.5|6185.7|6188.7|6186.9|6189.6|6187.8|6187|6185.2|92
1717472700000|2024-06-04 03:45:00|6188.9|6187.1|6190|6188.2|6190|6188.2|6187.5|6185.7|96
1717473000000|2024-06-04 03:50:00|6189.9|6188.1|6189.9|6188.1|6190|6188.2|6188.7|6186.9|109
1717473300000|2024-06-04 03:55:00|6190|6188.2|6189.2|6187.4|6190.4|6188.6|6189.1|6187.3|87
1717473600000|2024-06-04 04:00:00|6189.1|6187.3|6190.9|6189.1|6191.1|6189.3|6188.4|6186.6|97
1717473900000|2024-06-04 04:05:00|6190.8|6189|6191.9|6190.1|6192.2|6190.4|6190.1|6188.3|97
1717474200000|2024-06-04 04:10:00|6192|6190.2|6191.5|6189.7|6192.3|6190.5|6190.9|6189.1|91
1717474500000|2024-06-04 04:15:00|6191.6|6189.8|6192.8|6191|6193.1|6191.3|6191.2|6189.4|113
1717474800000|2024-06-04 04:20:00|6192.9|6191.1|6193.6|6191.8|6194.1|6192.3|6192.7|6190.9|107
1717475100000|2024-06-04 04:25:00|6193.8|6192|6194.1|6192.3|6195.1|6193.3|6193.5|6191.7|86
1717475400000|2024-06-04 04:30:00|6194.2|6192.4|6193.4|6191.6|6194.2|6192.4|6193.2|6191.4|94
1717475700000|2024-06-04 04:35:00|6193.3|6191.5|6195.1|6193.3|6195.6|6193.8|6192.6|6190.8|89
1717476000000|2024-06-04 04:40:00|6195.2|6193.4|6193.7|6191.9|6195.2|6193.4|6193.4|6191.6|115
1717476300000|2024-06-04 04:45:00|6193.8|6192|6193|6191.2|6194|6192.2|6192.8|6191|124
1717476600000|2024-06-04 04:50:00|6192.9|6191.1|6192.7|6190.9|6193.8|6192|6192.6|6190.8|150
1717476900000|2024-06-04 04:55:00|6192.6|6190.8|6191.9|6190.1|6193|6191.2|6191.8|6190|104
1717477200000|2024-06-04 05:00:00|6192|6190.2|6193.1|6191.3|6193.1|6191.3|6190.5|6188.7|140
1717477500000|2024-06-04 05:05:00|6193.4|6191.6|6193|6191.2|6193.5|6191.7|6192.4|6190.6|85
1717477800000|2024-06-04 05:10:00|6193.1|6191.3|6192.9|6191.1|6193.8|6192|6192.6|6190.8|99
1717478100000|2024-06-04 05:15:00|6192.8|6191|6192.2|6190.4|6193|6191.2|6191.7|6189.9|115
1717478400000|2024-06-04 05:20:00|6192.1|6190.3|6192.1|6190.3|6193.4|6191.6|6191.3|6189.5|134
1717478700000|2024-06-04 05:25:00|6192.3|6190.5|6192.8|6191|6193.7|6191.9|6192|6190.2|125
1717479000000|2024-06-04 05:30:00|6192.7|6190.9|6191.9|6190.1|6193.4|6191.6|6191.5|6189.7|137
1717479300000|2024-06-04 05:35:00|6191.8|6190|6189|6187.2|6193|6191.2|6188.5|6186.7|168
1717479600000|2024-06-04 05:40:00|6189.1|6187.3|6189.4|6187.6|6190|6188.2|6187.9|6186.1|174
1717479900000|2024-06-04 05:45:00|6189.5|6187.7|6187.5|6185.7|6190|6188.2|6187.1|6185.3|170
1717480200000|2024-06-04 05:50:00|6187.4|6185.6|6184.5|6182.7|6187.7|6185.9|6184.4|6182.6|182
1717480500000|2024-06-04 05:55:00|6184.4|6182.6|6185|6183.2|6185.7|6183.9|6183.9|6182.1|165
1717480800000|2024-06-04 06:00:00|6184.9|6183.1|6185.4|6183.6|6187.5|6185.7|6184.4|6182.6|227
1717481100000|2024-06-04 06:05:00|6185.5|6183.7|6184|6182.2|6185.5|6183.7|6183.1|6181.3|285
1717481400000|2024-06-04 06:10:00|6183.9|6182.1|6181.1|6178.1|6184.4|6182.6|6178.6|6176.8|299
1717481700000|2024-06-04 06:15:00|6181|6178|6181.1|6179.3|6183.6|6181.8|6179.9|6177.8|270
1717482000000|2024-06-04 06:20:00|6181.3|6179.5|6182.6|6180.8|6183.1|6181.3|6180.7|6178.9|194
1717482300000|2024-06-04 06:25:00|6182.7|6180.9|6182.3|6180.5|6184|6182.2|6181.5|6179.7|158
1717482600000|2024-06-04 06:30:00|6182.2|6180.4|6181.9|6180.1|6183.6|6181.8|6181.4|6179.6|218
1717482900000|2024-06-04 06:35:00|6182|6180.2|6181.9|6180.1|6183.5|6181.7|6179.2|6177.4|287
1717483200000|2024-06-04 06:40:00|6181.7|6179.9|6181.4|6179.6|6182.2|6180.4|6180.3|6178.5|214
1717483500000|2024-06-04 06:45:00|6181.5|6179.7|6181.1|6179.3|6182.3|6180.5|6180.7|6178.9|211
1717483800000|2024-06-04 06:50:00|6181.2|6179.4|6183|6181.2|6183.3|6181.5|6181.2|6179.4|195
1717484100000|2024-06-04 06:55:00|6182.9|6181.1|6183.4|6181.6|6184.5|6182.7|6182.8|6181|133
1717484400000|2024-06-04 07:00:00|6183.5|6181.7|6185.8|6184|6186.6|6184.8|6182.2|6180.4|319
1717484700000|2024-06-04 07:05:00|6185.9|6184.1|6185.3|6183.5|6187.6|6185.8|6184.9|6183.1|279
1717485000000|2024-06-04 07:10:00|6185.2|6183.4|6184.9|6183.1|6185.2|6183.4|6182.7|6180.9|286
1717485300000|2024-06-04 07:15:00|6185.2|6183.4|6183.5|6181.7|6186.7|6184.9|6183|6181.2|293
1717485600000|2024-06-04 07:20:00|6183.4|6181.6|6179.5|6177.7|6183.9|6182.1|6179.5|6177.7|298
1717485900000|2024-06-04 07:25:00|6179.4|6177.6|6181.1|6179.3|6181.3|6179.5|6178|6176.2|299
1717486200000|2024-06-04 07:30:00|6180.9|6179.1|6182|6180.2|6182.2|6180.4|6178.5|6176.7|241
1717486500000|2024-06-04 07:35:00|6181.9|6180.1|6181.4|6179.6|6182|6180.2|6178.7|6176.9|215
1717486800000|2024-06-04 07:40:00|6181.1|6179.3|6180.4|6178.6|6181.4|6179.6|6178.6|6176.8|263
1717487100000|2024-06-04 07:45:00|6180.3|6178.5|6180.4|6178.6|6180.8|6179|6179.1|6177.3|209
1717487400000|2024-06-04 07:50:00|6180.5|6178.7|6184|6182.2|6184.2|6182.4|6180|6178.2|199
1717487700000|2024-06-04 07:55:00|6184.1|6182.3|6182.4|6180.6|6184.2|6182.4|6181.1|6179.3|215
1717488000000|2024-06-04 08:00:00|6182.5|6180.7|6174.9|6173.1|6182.5|6180.7|6174.6|6172.8|303
1717488300000|2024-06-04 08:05:00|6175|6173.2|6175.5|6173.7|6176.6|6174.8|6173.9|6172.1|304
1717488600000|2024-06-04 08:10:00|6175.6|6173.8|6175.5|6173.7|6176.6|6174.8|6173.9|6172.1|276
1717488900000|2024-06-04 08:15:00|6175.4|6173.6|6179.2|6177.4|6180.1|6178.3|6175.4|6173.6|253
1717489200000|2024-06-04 08:20:00|6179.3|6177.5|6176.3|6174.5|6179.5|6177.7|6175.2|6173.4|278
1717489500000|2024-06-04 08:25:00|6176.2|6174.4|6173|6171.2|6177.1|6175.3|6173|6171.2|264
1717489800000|2024-06-04 08:30:00|6173.1|6171.3|6173.6|6171.8|6174.8|6173|6173|6171.2|219
1717490100000|2024-06-04 08:35:00|6173.5|6171.7|6172.2|6170.4|6174.2|6172.4|6172.2|6170.4|253
1717490400000|2024-06-04 08:40:00|6172.1|6170.3|6172.5|6170.7|6172.8|6171|6168.9|6167.1|267
1717490700000|2024-06-04 08:45:00|6172.4|6170.6|6171.7|6169.9|6174.5|6172.7|6171|6169.2|202
1717491000000|2024-06-04 08:50:00|6171.6|6169.8|6171.7|6169.9|6173.1|6171.3|6169.6|6167.8|249
1717491300000|2024-06-04 08:55:00|6171.6|6169.8|6171.6|6169.8|6172.4|6170.6|6170.4|6168.6|286
1717491600000|2024-06-04 09:00:00|6171.2|6169.4|6167.5|6165.7|6172|6170.2|6167.5|6165.7|332
1717491900000|2024-06-04 09:05:00|6167.2|6165.4|6166.8|6165|6168.2|6166.4|6166.5|6164.7|251
1717492200000|2024-06-04 09:10:00|6167|6165.2|6162.6|6160.8|6167.1|6165.3|6161.3|6159.5|322
1717492500000|2024-06-04 09:15:00|6162.4|6160.6|6163.5|6161.7|6164.5|6162.7|6162.2|6160.4|258
1717492800000|2024-06-04 09:20:00|6163.4|6161.6|6163.1|6161.3|6165.6|6163.8|6162.4|6160.6|303
1717493100000|2024-06-04 09:25:00|6163.6|6161.8|6163.9|6162.1|6166.1|6164.3|6162.8|6161|255
1717493400000|2024-06-04 09:30:00|6164|6162.2|6167.3|6165.5|6168.3|6166.5|6164|6162.2|270
1717493700000|2024-06-04 09:35:00|6167.4|6165.6|6167.3|6165.5|6169.2|6167.4|6165.7|6163.9|237
1717494000000|2024-06-04 09:40:00|6167.2|6165.4|6168.9|6167.1|6169.4|6167.6|6166.9|6165.1|226
1717494300000|2024-06-04 09:45:00|6168.8|6167|6169|6167.2|6169.9|6168.1|6167.2|6165.4|250
1717494600000|2024-06-04 09:50:00|6168.9|6167.1|6166.2|6164.4|6168.9|6167.1|6164.9|6163.1|206
1717494900000|2024-06-04 09:55:00|6166.1|6164.3|6163.8|6162|6166.2|6164.4|6163.8|6162|173
1717495200000|2024-06-04 10:00:00|6163.9|6162.1|6159.9|6158.1|6164.2|6162.4|6159.4|6157.6|262
1717495500000|2024-06-04 10:05:00|6159.8|6158|6161.2|6159.4|6161.2|6159.4|6158.7|6156.9|221
1717495800000|2024-06-04 10:10:00|6161.1|6159.3|6157.1|6155.3|6161.2|6159.4|6156.7|6154.9|248
1717496100000|2024-06-04 10:15:00|6157|6155.2|6160.8|6159|6161.6|6159.8|6157|6155.2|214
1717496400000|2024-06-04 10:20:00|6160.7|6158.9|6159.3|6157.5|6161.2|6159.4|6158.3|6156.5|212
1717496700000|2024-06-04 10:25:00|6158.8|6157|6158.4|6156.6|6160.4|6158.6|6158.3|6156.5|195
1717497000000|2024-06-04 10:30:00|6158.3|6156.5|6160.6|6158.8|6160.8|6159|6157.3|6155.5|222
1717497300000|2024-06-04 10:35:00|6160.5|6158.7|6159.5|6157.7|6160.5|6158.7|6158.8|6157|177
1717497600000|2024-06-04 10:40:00|6159.4|6157.6|6159.3|6157.5|6161.1|6159.3|6159.2|6157.4|247
1717497900000|2024-06-04 10:45:00|6159.2|6157.4|6160.2|6158.4|6160.6|6158.8|6157.1|6155.3|252
1717498200000|2024-06-04 10:50:00|6160.1|6158.3|6160.4|6158.6|6162.1|6160.3|6159.5|6157.7|272
1717498500000|2024-06-04 10:55:00|6160.5|6158.7|6162.2|6160.4|6162.4|6160.6|6159.8|6158|210
1717498800000|2024-06-04 11:00:00|6162.3|6160.5|6160.3|6158.5|6163.4|6161.6|6159.5|6157.7|249
1717499100000|2024-06-04 11:05:00|6160.4|6158.6|6163.1|6161.3|6163.1|6161.3|6160.3|6158.5|228
1717499400000|2024-06-04 11:10:00|6163|6161.2|6166.1|6164.3|6166.3|6164.5|6162.9|6161.1|271
1717499700000|2024-06-04 11:15:00|6165.8|6164|6167.8|6166|6168.4|6166.6|6165.3|6163.5|257
1717500000000|2024-06-04 11:20:00|6167.7|6165.9|6167.7|6165.9|6168.9|6167.1|6167.3|6165.5|194
1717500300000|2024-06-04 11:25:00|6167.8|6166|6164.8|6163|6168.9|6167.1|6164.7|6162.9|151
1717500600000|2024-06-04 11:30:00|6164.7|6162.9|6166.7|6164.9|6167.3|6165.5|6164.7|6162.9|238
1717500900000|2024-06-04 11:35:00|6166.8|6165|6167.3|6165.5|6169.1|6167.3|6166.2|6164.4|167
1717501200000|2024-06-04 11:40:00|6167.2|6165.4|6166.8|6165|6167.7|6165.9|6166|6164.2|177
1717501500000|2024-06-04 11:45:00|6166.7|6164.9|6166|6164.2|6168.4|6166.6|6165.9|6164.1|199
1717501800000|2024-06-04 11:50:00|6165.9|6164.1|6163.9|6162.1|6165.9|6164.1|6162.8|6161|247
1717502100000|2024-06-04 11:55:00|6164|6162.2|6165.3|6163.5|6166.5|6164.7|6163.9|6162.1|237
1717502400000|2024-06-04 12:00:00|6165.4|6163.6|6168.2|6166.4|6169|6167.2|6165.3|6163.5|327
1717502700000|2024-06-04 12:05:00|6168.1|6166.3|6165.8|6164|6168.4|6166.6|6164.8|6163|281
1717503000000|2024-06-04 12:10:00|6165.7|6163.9|6169.6|6167.8|6170.5|6168.7|6165.7|6163.9|267
1717503300000|2024-06-04 12:15:00|6169.5|6167.7|6171.9|6170.1|6172.8|6171|6169.1|6167.3|270
1717503600000|2024-06-04 12:20:00|6172|6170.2|6171.8|6170|6172.7|6170.9|6170.2|6168.4|307
1717503900000|2024-06-04 12:25:00|6172.3|6170.5|6172.4|6170.6|6173.3|6171.5|6170.8|6169|254
1717504200000|2024-06-04 12:30:00|6172.7|6170.9|6172|6170.2|6174.2|6172.4|6170.2|6168.4|308
1717504500000|2024-06-04 12:35:00|6172.2|6170.4|6171.2|6169.4|6172.2|6170.4|6170.1|6168.3|262
1717504800000|2024-06-04 12:40:00|6171.3|6169.5|6171|6169.2|6172.7|6170.9|6170.2|6168.4|246
1717505100000|2024-06-04 12:45:00|6171.1|6169.3|6173.7|6171.9|6174.6|6172.8|6171.1|6169.3|227
1717505400000|2024-06-04 12:50:00|6173.8|6172|6173.8|6172|6175.1|6173.3|6172.3|6170.5|270
1717505700000|2024-06-04 12:55:00|6173.3|6171.5|6172.9|6171.1|6173.6|6171.8|6171|6169.2|307
1717506000000|2024-06-04 13:00:00|6173.1|6171.3|6169.9|6168.1|6173.6|6171.8|6169.8|6168|318
1717506300000|2024-06-04 13:05:00|6169.8|6168|6169.8|6168|6171.3|6169.5|6168.2|6166.4|269
1717506600000|2024-06-04 13:10:00|6169.7|6167.9|6170.2|6168.4|6171.1|6169.3|6168.6|6166.8|308
1717506900000|2024-06-04 13:15:00|6170.1|6168.3|6172.2|6170.4|6172.2|6170.4|6168.3|6166.5|289
1717507200000|2024-06-04 13:20:00|6172.3|6170.5|6174.9|6173.1|6175.6|6173.8|6172|6170.2|311
1717507500000|2024-06-04 13:25:00|6174.7|6172.9|6173.6|6171.8|6175.6|6173.8|6172.7|6170.9|290
1717507800000|2024-06-04 13:30:00|6173.7|6171.9|6171.8|6170|6174.6|6172.8|6171.5|6169.7|369
1717508100000|2024-06-04 13:35:00|6171.7|6169.9|6173.2|6171.4|6175|6173.2|6171.7|6169.9|333
1717508400000|2024-06-04 13:40:00|6173.1|6171.3|6169.5|6167.7|6173.3|6171.5|6168.7|6166.9|338
1717508700000|2024-06-04 13:45:00|6169.4|6167.6|6171.5|6169.7|6174.7|6172.9|6169.1|6167.3|317
1717509000000|2024-06-04 13:50:00|6171.6|6169.8|6171.6|6169.8|6172.6|6170.8|6170.4|6168.6|353
1717509300000|2024-06-04 13:55:00|6171.8|6170|6171.2|6167.4|6173.1|6171.3|6168.7|6166.9|299
1717509600000|2024-06-04 14:00:00|6172.5|6168.5|6173.4|6171.6|6183.7|6180.1|6172.5|6168.5|799
1717509900000|2024-06-04 14:05:00|6173.3|6171.5|6168.8|6167|6174.2|6172.4|6167.2|6165.4|665
1717510200000|2024-06-04 14:10:00|6168.5|6166.7|6166.1|6164.3|6169.6|6167.8|6163.8|6162|594
1717510500000|2024-06-04 14:15:00|6165.9|6164.1|6171.9|6170.1|6172.7|6170.9|6164.7|6162.9|605
1717510800000|2024-06-04 14:20:00|6172|6170.2|6168.4|6166.6|6175.2|6173.4|6167.3|6165.5|500
1717511100000|2024-06-04 14:25:00|6168.5|6166.7|6173.9|6172.1|6173.9|6172.1|6168.5|6166.7|430
1717511400000|2024-06-04 14:30:00|6173.8|6172|6171.6|6169.8|6175.8|6174|6170|6168.2|442
1717511700000|2024-06-04 14:35:00|6171.5|6169.7|6171.9|6170.1|6171.9|6170.1|6167.8|6166|385
1717512000000|2024-06-04 14:40:00|6171.8|6170|6170.2|6168.4|6174.1|6172.3|6169.9|6168.1|384
1717512300000|2024-06-04 14:45:00|6170.4|6168.6|6171|6169.2|6171.5|6169.7|6168.4|6166.6|438
1717512600000|2024-06-04 14:50:00|6171.1|6169.3|6176.4|6174.6|6177|6175.2|6171.1|6169.3|381
1717512900000|2024-06-04 14:55:00|6176.6|6174.8|6177.3|6175.5|6179.6|6177.8|6176|6174.2|354
1717513200000|2024-06-04 15:00:00|6177.4|6175.6|6181|6179.2|6181.4|6179.6|6175.9|6174.1|369
1717513500000|2024-06-04 15:05:00|6181.3|6179.5|6175.8|6174|6181.4|6179.6|6175|6173.2|429
1717513800000|2024-06-04 15:10:00|6176.1|6174.3|6177.1|6175.3|6177.6|6175.8|6175.6|6173.8|346
1717514100000|2024-06-04 15:15:00|6177|6175.2|6175.6|6173.8|6177.7|6175.9|6174.9|6173.1|313
1717514400000|2024-06-04 15:20:00|6175.9|6174.1|6177.5|6175.7|6179.4|6177.6|6175.8|6174|334
1717514700000|2024-06-04 15:25:00|6177.6|6175.8|6176.5|6174.7|6177.7|6175.9|6175.1|6173.3|276
1717515000000|2024-06-04 15:30:00|6176.4|6174.6|6174|6172.2|6178.5|6176.7|6173.5|6171.7|374
1717515300000|2024-06-04 15:35:00|6174.1|6172.3|6172.7|6170.9|6175.4|6173.6|6172.5|6170.7|317
1717515600000|2024-06-04 15:40:00|6172.8|6171|6175.5|6173.7|6176|6174.2|6172.3|6170.5|297
1717515900000|2024-06-04 15:45:00|6175.6|6173.8|6173.9|6172.1|6175.6|6173.8|6173|6171.2|261
1717516200000|2024-06-04 15:50:00|6174|6172.2|6174.1|6172.3|6175|6173.2|6172.5|6170.7|246
1717516500000|2024-06-04 15:55:00|6174.2|6172.4|6173.2|6171.4|6174.7|6172.9|6173.1|6171.3|213
1717516800000|2024-06-04 16:00:00|6173.3|6171.5|6175|6173.2|6176|6174.2|6173.1|6171.3|342
1717517100000|2024-06-04 16:05:00|6174.8|6173|6173.8|6172|6175|6173.2|6171.6|6169.8|268
1717517400000|2024-06-04 16:10:00|6173.9|6172.1|6175.7|6173.9|6175.9|6174.1|6172.6|6170.8|245
1717517700000|2024-06-04 16:15:00|6175.6|6173.8|6176.1|6174.3|6176.5|6174.7|6174.5|6172.7|233
1717518000000|2024-06-04 16:20:00|6176|6174.2|6175.1|6173.3|6177|6175.2|6174|6172.2|257
1717518300000|2024-06-04 16:25:00|6175|6173.2|6177.2|6175.4|6177.4|6175.6|6174.9|6173.1|222
1717518600000|2024-06-04 16:30:00|6177.3|6175.5|6177|6175.2|6177.4|6175.6|6175.3|6173.5|204
1717518900000|2024-06-04 16:35:00|6176.9|6175.1|6174|6172.2|6177.3|6175.5|6173.2|6171.4|293
1717519200000|2024-06-04 16:40:00|6173.9|6172.1|6175|6173.2|6175.1|6173.3|6173.2|6171.4|256
1717519500000|2024-06-04 16:45:00|6175.1|6173.3|6176|6174.2|6177.2|6175.4|6175|6173.2|239
1717519800000|2024-06-04 16:50:00|6175.9|6174.1|6173.6|6171.8|6175.9|6174.1|6171.8|6170|210
1717520100000|2024-06-04 16:55:00|6173.7|6171.9|6174|6172.2|6175.5|6173.7|6172.4|6170.6|259
1717520400000|2024-06-04 17:00:00|6174.1|6172.3|6172.8|6171|6174.5|6172.7|6172|6170.2|216
1717520700000|2024-06-04 17:05:00|6172.9|6171.1|6172.5|6170.7|6173.3|6171.5|6171.3|6169.5|221
1717521000000|2024-06-04 17:10:00|6172.6|6170.8|6174|6172.2|6175|6173.2|6172.4|6170.6|216
1717521300000|2024-06-04 17:15:00|6173.9|6172.1|6176.7|6174.9|6176.8|6175|6172.9|6171.1|164
1717521600000|2024-06-04 17:20:00|6176.8|6175|6177|6175.2|6177.9|6176.1|6175.9|6174.1|241
1717521900000|2024-06-04 17:25:00|6176.9|6175.1|6179|6177.2|6179.2|6177.4|6175.9|6174.1|237
1717522200000|2024-06-04 17:30:00|6179.1|6177.3|6179.2|6177.4|6181.3|6179.5|6178.6|6176.8|303
1717522500000|2024-06-04 17:35:00|6179.1|6177.3|6179.1|6177.3|6179.5|6177.7|6177.8|6176|274
1717522800000|2024-06-04 17:40:00|6179|6177.2|6179.6|6177.8|6180.6|6178.8|6178.7|6176.9|239
1717523100000|2024-06-04 17:45:00|6179.8|6178|6181.5|6179.7|6181.5|6179.7|6179.5|6177.7|232
1717523400000|2024-06-04 17:50:00|6181.6|6179.8|6179.5|6177.7|6182.4|6180.6|6179.4|6177.6|217
1717523700000|2024-06-04 17:55:00|6179.6|6177.8|6179.1|6177.3|6179.9|6178.1|6176.9|6175.1|230
1717524000000|2024-06-04 18:00:00|6179|6177.2|6178.3|6176.5|6179|6177.2|6176.6|6174.8|216
1717524300000|2024-06-04 18:05:00|6178.2|6176.4|6178.4|6176.6|6180|6178.2|6178|6176.2|152
1717524600000|2024-06-04 18:10:00|6178.3|6176.5|6179|6177.2|6179.6|6177.8|6177.5|6175.7|186
1717524900000|2024-06-04 18:15:00|6179.1|6177.3|6178.8|6177|6181.5|6179.7|6178.5|6176.7|279
1717525200000|2024-06-04 18:20:00|6178.9|6177.1|6180.8|6179|6183.1|6181.3|6178.9|6177.1|333
1717525500000|2024-06-04 18:25:00|6181|6179.2|6180.6|6178.8|6181.1|6179.3|6179|6177.2|318
1717525800000|2024-06-04 18:30:00|6181|6179.2|6178.9|6177.1|6181.2|6179.4|6178.8|6177|269
1717526100000|2024-06-04 18:35:00|6179|6177.2|6178.8|6177|6180|6178.2|6177.6|6175.8|217
1717526400000|2024-06-04 18:40:00|6179|6177.2|6180.5|6178.7|6180.6|6178.8|6178.4|6176.6|201
1717526700000|2024-06-04 18:45:00|6180.4|6178.6|6180.7|6178.9|6181.3|6179.5|6180|6178.2|156
1717527000000|2024-06-04 18:50:00|6180.8|6179|6181|6179.2|6182.1|6180.3|6180.6|6178.8|217
1717527300000|2024-06-04 18:55:00|6180.6|6178.8|6182.5|6179.5|6182.6|6180.2|6179.5|6177.7|246
1717527600000|2024-06-04 19:00:00|6182.4|6179.4|6178.3|6176.5|6182.6|6180.1|6178|6176.2|199
1717527900000|2024-06-04 19:05:00|6178.4|6176.6|6178.1|6176.3|6179.1|6177.3|6176.5|6174.7|272
1717528200000|2024-06-04 19:10:00|6178.2|6176.4|6178.4|6176.6|6179.5|6177.7|6178.2|6176.4|185
1717528500000|2024-06-04 19:15:00|6178.5|6176.7|6179|6177.2|6179.5|6177.7|6178.3|6176.5|183
1717528800000|2024-06-04 19:20:00|6179.2|6177.4|6179|6177.2|6180|6178.2|6178.8|6177|130
1717529100000|2024-06-04 19:25:00|6178.9|6177.1|6179.3|6177.5|6179.4|6177.6|6178.4|6176.6|88
1717529400000|2024-06-04 19:30:00|6179.1|6177.3|6178.5|6176.7|6179.4|6177.6|6177.8|6176|145
1717529700000|2024-06-04 19:35:00|6178.3|6176.5|6178.9|6177.1|6179.5|6177.7|6177.4|6175.6|168
1717530000000|2024-06-04 19:40:00|6179|6177.2|6180.5|6178.7|6180.9|6179.1|6178.9|6177.1|151
1717530300000|2024-06-04 19:45:00|6180.6|6178.8|6179|6177.2|6181|6179.2|6178.9|6177.1|139
1717530600000|2024-06-04 19:50:00|6178.9|6177.1|6179.7|6177.9|6180.6|6178.8|6178.9|6177.1|138
1717530900000|2024-06-04 19:55:00|6179.8|6178|6179.5|6177.7|6180.2|6178.4|6179.4|6177.6|102
1717531200000|2024-06-04 20:00:00|6179.6|6177.8|6179.8|6178|6180.4|6178.6|6179|6177.2|101
1717531500000|2024-06-04 20:05:00|6179.9|6178.1|6179.1|6177.3|6180|6178.2|6178.9|6177.1|108
1717531800000|2024-06-04 20:10:00|6179|6177.2|6180|6178.2|6180.3|6178.5|6179|6177.2|37
1717532100000|2024-06-04 20:15:00|6180.1|6178.3|6180.1|6178.3|6181|6179.2|6180.1|6178.3|56
1717532400000|2024-06-04 20:20:00|6180|6178.2|6179.9|6178.1|6180.2|6178.4|6179.7|6177.9|35
1717532700000|2024-06-04 20:25:00|6179.8|6178|6178.9|6177.1|6179.8|6178|6178.8|6177|77
1717533000000|2024-06-04 20:30:00|6179|6177.2|6177.9|6176.1|6179|6177.2|6177.4|6175.6|82
1717533300000|2024-06-04 20:35:00|6178|6176.2|6178|6176.2|6179|6177.2|6177.8|6176|59
1717533600000|2024-06-04 20:40:00|6177.9|6176.1|6178.1|6176.3|6178.2|6176.4|6177.9|6176.1|41
1717533900000|2024-06-04 20:45:00|6178|6176.2|6178|6176.2|6178.1|6176.3|6177.8|6176|27
1717534200000|2024-06-04 20:50:00|6177.9|6176.1|6178|6176.2|6178.6|6176.6|6177.8|6175.5|44
1717534500000|2024-06-04 20:55:00|6178.9|6175.3|6179.7|6174.9|6180|6175.3|6178.7|6174.4|80
1717534800000|2024-06-04 21:00:00|6181.2|6175.4|6179.2|6173.4|6181.3|6175.5|6178.7|6172.9|51
1717535100000|2024-06-04 21:05:00|6179.1|6173.3|6179.4|6173.6|6179.4|6173.6|6179.1|6173.3|16
1717535400000|2024-06-04 21:10:00|6179.3|6173.5|6179|6173.3|6179.4|6173.6|6179|6173.2|37
1717535700000|2024-06-04 21:15:00|6178.9|6173.4|6176.9|6171.1|6179.1|6173.4|6176.5|6170.7|49
1717536000000|2024-06-04 21:20:00|6176.5|6170.7|6178.3|6172.5|6178.3|6172.5|6176.1|6170.3|33
1717536300000|2024-06-04 21:25:00|6178.2|6172.4|6178|6172.2|6178.8|6173.1|6177.9|6172.1|39
1717536600000|2024-06-04 21:30:00|6177.9|6172.1|6176|6170.2|6178|6172.2|6175.4|6169.6|99
1717536900000|2024-06-04 21:35:00|6175.9|6170.1|6177.7|6171.9|6178.2|6172.4|6175.8|6170|84
1717537200000|2024-06-04 21:40:00|6177.8|6172|6177.9|6172.1|6179.9|6174.1|6175.8|6170|105
1717537500000|2024-06-04 21:45:00|6178.1|6172.3|6178.4|6172.6|6181.4|6175.9|6175.8|6170|279
1717537800000|2024-06-04 21:50:00|6178.6|6172.8|6180.7|6174.9|6180.7|6174.9|6177.9|6172.1|310
1717538100000|2024-06-04 21:55:00|6180.8|6175|6181.3|6175.5|6181.7|6175.9|6177|6171.2|302
1717538400000|2024-06-04 22:00:00|6181.2|6175.4|6179.5|6174.7|6181.6|6175.8|6178.5|6173.7|75
1717538700000|2024-06-04 22:05:00|6178.6|6175.6|6176.8|6173.8|6178.6|6175.6|6176.6|6173.6|46
1717539000000|2024-06-04 22:10:00|6176.9|6173.9|6177|6174|6177.2|6174.7|6176.4|6173.8|23
1717539300000|2024-06-04 22:15:00|6177.1|6174.1|6177.5|6174.5|6177.6|6175.1|6176.9|6174|87
1717539600000|2024-06-04 22:20:00|6177.4|6174.4|6178.1|6175.1|6178.1|6175.2|6176.9|6174.4|42
1717539900000|2024-06-04 22:25:00|6178|6175|6178|6175|6178.1|6175.7|6177.4|6174.9|78
1717540200000|2024-06-04 22:30:00|6178.1|6175.1|6178.3|6175.3|6178.7|6176.1|6177.5|6175|55
1717540500000|2024-06-04 22:35:00|6178.2|6175.2|6178.4|6175.4|6179.1|6176.2|6177.7|6175.1|44
1717540800000|2024-06-04 22:40:00|6178.3|6175.3|6177.4|6174.4|6178.3|6175.7|6177.2|6174.3|17
1717541100000|2024-06-04 22:45:00|6177.3|6174.3|6177.5|6174.5|6178.6|6175.6|6177|6174.3|62
1717541400000|2024-06-04 22:50:00|6177.6|6174.6|6177.9|6174.9|6178|6175.3|6177.1|6174.5|22
1717541700000|2024-06-04 22:55:00|6178|6175|6178.8|6175.8|6178.8|6176.3|6177.5|6175|49
1717542000000|2024-06-04 23:00:00|6178.7|6175.7|6177|6175.2|6178.7|6176.2|6176.5|6174.7|34
1717542300000|2024-06-04 23:05:00|6177.1|6175.3|6177.4|6175.6|6177.5|6175.7|6176.4|6174.6|58
1717542600000|2024-06-04 23:10:00|6177.5|6175.7|6177.6|6175.8|6177.7|6175.9|6177.4|6175.6|40
1717542900000|2024-06-04 23:15:00|6177.5|6175.7|6177.8|6176|6178.2|6176.4|6177.5|6175.7|48
1717543200000|2024-06-04 23:20:00|6177.7|6175.9|6177|6175.2|6177.9|6176.1|6176.9|6175.1|38
1717543500000|2024-06-04 23:25:00|6176.9|6175.1|6176|6174.2|6177|6175.2|6175.9|6174.1|21
1717543800000|2024-06-04 23:30:00|6176.4|6174.6|6176.2|6174.4|6176.6|6174.8|6175.4|6173.6|51
1717544100000|2024-06-04 23:35:00|6175.9|6174.1|6175.1|6173.3|6176|6174.2|6175|6173.2|51
1717544400000|2024-06-04 23:40:00|6175|6173.2|6174.4|6172.6|6175.1|6173.3|6174.2|6172.4|66
1717544700000|2024-06-04 23:45:00|6174.3|6172.5|6175.3|6173.5|6175.3|6173.5|6173.6|6171.8|47
1717545000000|2024-06-04 23:50:00|6175.4|6173.6|6176.2|6174.4|6176.5|6174.7|6174.5|6172.7|106
1717545300000|2024-06-04 23:55:00|6176.3|6174.5|6175.4|6173.6|6176.4|6174.6|6174.4|6172.6|130
1717545600000|2024-06-05 00:00:00|6175.5|6173.7|6173.6|6171.8|6176.1|6174.3|6173|6171.2|236
1717545900000|2024-06-05 00:05:00|6173.7|6171.9|6173.5|6171.7|6174|6172.2|6172.3|6170.5|160
1717546200000|2024-06-05 00:10:00|6173.4|6171.6|6175.4|6173.6|6175.8|6174|6172.9|6171.1|189
1717546500000|2024-06-05 00:15:00|6175.2|6173.4|6177.3|6175.5|6178|6176.2|6174.4|6172.6|159
1717546800000|2024-06-05 00:20:00|6177.4|6175.6|6176.9|6175.1|6177.6|6175.8|6175.5|6173.7|149
1717547100000|2024-06-05 00:25:00|6177|6175.2|6177.6|6175.8|6178|6176.2|6176.6|6174.8|144
1717547400000|2024-06-05 00:30:00|6177.7|6175.9|6178.7|6176.9|6178.8|6177|6177.7|6175.9|126
1717547700000|2024-06-05 00:35:00|6178.6|6176.8|6180.9|6179.1|6181.4|6179.6|6178.5|6176.7|155
1717548000000|2024-06-05 00:40:00|6180.8|6179|6184.4|6182.6|6185.1|6183.3|6180.8|6179|174
1717548300000|2024-06-05 00:45:00|6184.5|6182.7|6184.5|6182.7|6185.8|6184|6184.3|6182.5|200
1717548600000|2024-06-05 00:50:00|6184.4|6182.6|6182.8|6181|6185.6|6183.8|6182.7|6180.9|234
1717548900000|2024-06-05 00:55:00|6182.9|6181.1|6182.3|6180.5|6185.2|6183.4|6182.1|6180.3|250
1717549200000|2024-06-05 01:00:00|6182.5|6180.7|6182|6180.2|6183.6|6181.8|6181.2|6179.4|245
1717549500000|2024-06-05 01:05:00|6182.1|6180.3|6179|6177.2|6182.2|6180.4|6179|6177.2|189
1717549800000|2024-06-05 01:10:00|6178.7|6176.9|6177.9|6176.1|6180.7|6178.9|6177.4|6175.6|201
1717550100000|2024-06-05 01:15:00|6178|6176.2|6178.9|6177.1|6179.1|6177.3|6177.2|6175.4|202
1717550400000|2024-06-05 01:20:00|6178.7|6176.9|6179.3|6177.5|6179.7|6177.9|6178.1|6176.3|222
1717550700000|2024-06-05 01:25:00|6179.1|6177.3|6180.1|6177.1|6180.8|6177.9|6178.2|6176.4|161
1717551000000|2024-06-05 01:30:00|6179.6|6176.6|6179.9|6178.1|6182.3|6180.5|6178.1|6175.1|301
1717551300000|2024-06-05 01:35:00|6180|6178.2|6181.3|6179.5|6181.7|6179.9|6177.4|6175.6|247
1717551600000|2024-06-05 01:40:00|6181.2|6179.4|6185.1|6182.1|6185.1|6182.7|6181|6179.2|175
1717551900000|2024-06-05 01:45:00|6185|6182|6187.6|6185.8|6189|6187.2|6184.8|6182|247
1717552200000|2024-06-05 01:50:00|6187.5|6185.7|6185|6183.2|6188.8|6187|6185|6183.2|218
1717552500000|2024-06-05 01:55:00|6185.1|6183.3|6189.2|6187.4|6189.7|6187.9|6184.9|6183.1|267
1717552800000|2024-06-05 02:00:00|6189.1|6187.3|6189.9|6188.1|6191.1|6189.3|6187.5|6185.7|196
1717553100000|2024-06-05 02:05:00|6189.8|6188|6188.5|6186.7|6189.8|6188|6185.9|6184.1|210
1717553400000|2024-06-05 02:10:00|6188.6|6186.8|6191|6189.2|6191.8|6190|6188.6|6186.8|147
1717553700000|2024-06-05 02:15:00|6190.9|6189.1|6191|6189.2|6191.5|6189.7|6189.5|6187.7|143
1717554000000|2024-06-05 02:20:00|6191.1|6189.3|6191.5|6189.7|6192.5|6190.7|6190.5|6188.7|99
1717554300000|2024-06-05 02:25:00|6191.6|6189.8|6191.6|6189.8|6192.4|6190.6|6190.5|6188.7|104
1717554600000|2024-06-05 02:30:00|6191.5|6189.7|6191.5|6189.7|6192.4|6190.6|6191|6189.2|150
1717554900000|2024-06-05 02:35:00|6191.6|6189.8|6190.8|6189|6191.7|6189.9|6189.5|6187.7|133
1717555200000|2024-06-05 02:40:00|6190.9|6189.1|6191.4|6189.6|6191.6|6189.8|6189.4|6187.6|132
1717555500000|2024-06-05 02:45:00|6191.3|6189.5|6190.5|6188.7|6191.5|6189.7|6190|6188.2|130
1717555800000|2024-06-05 02:50:00|6190.4|6188.6|6189.8|6188|6191.1|6189.3|6189.8|6188|102
1717556100000|2024-06-05 02:55:00|6189.9|6188.1|6189.5|6187.7|6190.1|6188.3|6188.7|6186.9|124
1717556400000|2024-06-05 03:00:00|6189.1|6187.3|6186|6184.2|6189.4|6187.6|6185.8|6184|137
1717556700000|2024-06-05 03:05:00|6185.9|6184.1|6187.9|6186.1|6188|6186.2|6185.5|6183.7|111
1717557000000|2024-06-05 03:10:00|6188|6186.2|6188|6186.2|6188.6|6186.8|6187.5|6185.7|107
1717557300000|2024-06-05 03:15:00|6188.1|6186.3|6188|6186.2|6188.7|6186.9|6186.8|6185|127
1717557600000|2024-06-05 03:20:00|6187.9|6186.1|6186|6184.2|6188|6186.2|6185.9|6184.1|168
1717557900000|2024-06-05 03:25:00|6186.1|6184.3|6185.5|6183.7|6186.1|6184.3|6185|6183.2|105
1717558200000|2024-06-05 03:30:00|6185.4|6183.6|6187|6185.2|6188.3|6186.5|6185.4|6183.6|114
1717558500000|2024-06-05 03:35:00|6187.1|6185.3|6185.5|6183.7|6187.2|6185.4|6185.4|6183.6|139
1717558800000|2024-06-05 03:40:00|6185.4|6183.6|6186|6184.2|6186.5|6184.7|6184.9|6183.1|79
1717559100000|2024-06-05 03:45:00|6186.1|6184.3|6186.4|6184.6|6187.7|6185.9|6185.5|6183.7|83
1717559400000|2024-06-05 03:50:00|6186.5|6184.7|6185.6|6183.8|6186.5|6184.7|6185.3|6183.5|77
1717559700000|2024-06-05 03:55:00|6185.7|6183.9|6186.5|6184.7|6186.7|6184.9|6185.4|6183.6|96
1717560000000|2024-06-05 04:00:00|6186.4|6184.6|6186.6|6184.8|6187.1|6185.3|6186|6184.2|85
1717560300000|2024-06-05 04:05:00|6186.5|6184.7|6186.6|6184.8|6187.5|6185.7|6186.4|6184.6|74
1717560600000|2024-06-05 04:10:00|6186.8|6185|6187|6185.2|6188|6186.2|6186.6|6184.8|131
1717560900000|2024-06-05 04:15:00|6186.9|6185.1|6186.4|6184.6|6187.6|6185.8|6185.9|6184.1|68
1717561200000|2024-06-05 04:20:00|6186.3|6184.5|6186.5|6184.7|6186.7|6184.9|6186|6184.2|88
1717561500000|2024-06-05 04:25:00|6186.6|6184.8|6186.5|6184.7|6187.1|6185.3|6185.9|6184.1|114
1717561800000|2024-06-05 04:30:00|6186.4|6184.6|6185|6183.2|6186.8|6185|6184.8|6183|81
1717562100000|2024-06-05 04:35:00|6184.9|6183.1|6186.5|6184.7|6186.9|6185.1|6183.2|6181.4|104
1717562400000|2024-06-05 04:40:00|6186.6|6184.8|6187.5|6185.7|6188.1|6186.3|6186.4|6184.6|130
1717562700000|2024-06-05 04:45:00|6187.4|6185.6|6188.5|6186.7|6188.6|6186.8|6187.4|6185.6|101
1717563000000|2024-06-05 04:50:00|6188.4|6186.6|6188.7|6186.9|6188.9|6187.1|6188|6186.2|99
1717563300000|2024-06-05 04:55:00|6188.6|6186.8|6188.4|6186.6|6188.8|6187|6187.5|6185.7|166
1717563600000|2024-06-05 05:00:00|6188.5|6186.7|6188|6186.2|6188.9|6187.1|6187.6|6185.8|128
1717563900000|2024-06-05 05:05:00|6187.9|6186.1|6187.7|6185.9|6188|6186.2|6187.2|6185.4|55
1717564200000|2024-06-05 05:10:00|6187.6|6185.8|6187|6185.2|6187.8|6186|6186.5|6184.7|79
1717564500000|2024-06-05 05:15:00|6186.9|6185.1|6185.1|6183.3|6187|6185.2|6184.9|6183.1|97
1717564800000|2024-06-05 05:20:00|6185|6183.2|6182.1|6180.3|6185.7|6183.9|6182.1|6180.3|102
1717565100000|2024-06-05 05:25:00|6182.2|6180.4|6182.6|6180.8|6182.8|6181|6181.7|6179.9|133
1717565400000|2024-06-05 05:30:00|6182.7|6180.9|6183.4|6181.6|6186|6184.2|6182.6|6180.8|158
1717565700000|2024-06-05 05:35:00|6183.3|6181.5|6182.5|6180.7|6184.6|6182.8|6182.2|6180.4|151
1717566000000|2024-06-05 05:40:00|6182.4|6180.6|6179.1|6177.3|6183.4|6181.6|6177.1|6175.3|216
1717566300000|2024-06-05 05:45:00|6178.9|6177.1|6181.2|6179.4|6181.7|6179.9|6177.5|6175.7|213
1717566600000|2024-06-05 05:50:00|6181.1|6179.3|6181|6179.2|6181.9|6180.1|6179.2|6177.4|178
1717566900000|2024-06-05 05:55:00|6181.1|6179.3|6182.3|6180.5|6182.4|6180.6|6180.4|6178.6|183
1717567200000|2024-06-05 06:00:00|6182.4|6180.6|6182.5|6180.7|6184|6182.2|6181.9|6180.1|228
1717567500000|2024-06-05 06:05:00|6182.6|6180.8|6181.4|6179.6|6182.6|6180.8|6180.4|6178.6|177
1717567800000|2024-06-05 06:10:00|6181.3|6179.5|6180.6|6178.8|6182.1|6180.3|6180.5|6178.7|191
1717568100000|2024-06-05 06:15:00|6180.7|6178.9|6180.4|6178.6|6181.6|6179.8|6180.3|6178.5|125
1717568400000|2024-06-05 06:20:00|6180.5|6178.7|6180.2|6178.4|6181.2|6179.4|6179.5|6177.7|135
1717568700000|2024-06-05 06:25:00|6180.1|6178.3|6178.8|6177|6180.3|6178.5|6178.8|6177|174
1717569000000|2024-06-05 06:30:00|6178.9|6177.1|6181.5|6179.7|6181.7|6179.9|6177.8|6176|172
1717569300000|2024-06-05 06:35:00|6181.4|6179.6|6185.8|6182.8|6185.8|6183.8|6180.8|6179|202
1717569600000|2024-06-05 06:40:00|6185.7|6182.7|6184|6182.2|6186.2|6184.4|6184|6182.2|153
1717569900000|2024-06-05 06:45:00|6184.1|6182.3|6182.8|6181|6185.6|6183.8|6182.1|6180.3|230
1717570200000|2024-06-05 06:50:00|6182.7|6180.9|6185.1|6183.3|6185.3|6183.5|6181.1|6179.3|201
1717570500000|2024-06-05 06:55:00|6185|6183.2|6186.6|6184.8|6188.6|6186.8|6185|6183.1|207
1717570800000|2024-06-05 07:00:00|6186.5|6184.7|6189|6187.2|6189.6|6187.8|6185.6|6183.8|313
1717571100000|2024-06-05 07:05:00|6188.9|6187.1|6189|6187.2|6191.1|6189.3|6188.6|6186.8|267
1717571400000|2024-06-05 07:10:00|6188.8|6187|6186.2|6184.4|6189.3|6187.5|6184.8|6183|227
1717571700000|2024-06-05 07:15:00|6186.1|6184.3|6188.4|6186.6|6189.5|6187.7|6185.7|6183.9|179
1717572000000|2024-06-05 07:20:00|6188.3|6186.5|6188.8|6187|6189.2|6187.4|6187.4|6185.6|229
1717572300000|2024-06-05 07:25:00|6188.9|6187.1|6189.6|6187.8|6190.3|6188.5|6188.5|6186.7|204
1717572600000|2024-06-05 07:30:00|6189.7|6187.9|6191.5|6189.7|6191.7|6189.9|6188.8|6187|242
1717572900000|2024-06-05 07:35:00|6191.4|6189.6|6191.6|6189.8|6193.8|6192|6191|6189.2|211
1717573200000|2024-06-05 07:40:00|6191.5|6189.7|6189.5|6187.7|6192.8|6191|6189.5|6187.7|221
1717573500000|2024-06-05 07:45:00|6189.6|6187.8|6189|6187.2|6190.2|6188.4|6187.1|6185.3|252
1717573800000|2024-06-05 07:50:00|6188.9|6187.1|6189.4|6187.6|6191.5|6189.7|6188.1|6186.3|225
1717574100000|2024-06-05 07:55:00|6189.3|6187.5|6190.2|6188.4|6190.7|6188.9|6188.3|6186.5|181
1717574400000|2024-06-05 08:00:00|6190.1|6188.3|6194.4|6192.6|6194.7|6192.9|6190.1|6188.3|225
1717574700000|2024-06-05 08:05:00|6194.3|6192.5|6197|6195.2|6197.3|6195.5|6193.2|6191.4|190
1717575000000|2024-06-05 08:10:00|6196.9|6195.1|6197.3|6195.5|6199.2|6197.4|6196.2|6194.4|242
1717575300000|2024-06-05 08:15:00|6197.2|6195.4|6193.1|6191.3|6197.5|6195.7|6192.7|6190.9|207
1717575600000|2024-06-05 08:20:00|6193|6191.2|6190.7|6188.9|6193.3|6191.5|6190.2|6188.4|225
1717575900000|2024-06-05 08:25:00|6190.8|6189|6190.1|6188.3|6192.5|6190.7|6190|6188.2|146
1717576200000|2024-06-05 08:30:00|6190|6188.2|6190.6|6188.8|6191.4|6189.6|6189.6|6187.8|161
1717576500000|2024-06-05 08:35:00|6190.7|6188.9|6190.4|6188.6|6190.7|6188.9|6189.4|6187.6|149
1717576800000|2024-06-05 08:40:00|6190.5|6188.7|6190.2|6188.4|6191.1|6189.3|6189.3|6187.5|160
1717577100000|2024-06-05 08:45:00|6190.4|6188.6|6188.1|6186.3|6190.4|6188.6|6186.7|6184.9|182
1717577400000|2024-06-05 08:50:00|6188|6186.2|6187.1|6185.3|6189.1|6187.3|6187.1|6185.3|128
1717577700000|2024-06-05 08:55:00|6187|6185.2|6186.5|6184.7|6187.1|6185.3|6185.4|6183.6|178
1717578000000|2024-06-05 09:00:00|6186.6|6184.8|6184.1|6182.3|6187.2|6185.4|6183.6|6181.8|181
1717578300000|2024-06-05 09:05:00|6184.4|6182.6|6183.5|6181.7|6185.1|6183.3|6183.4|6181.6|180
1717578600000|2024-06-05 09:10:00|6183.6|6181.8|6183|6181.2|6184.1|6182.3|6182.5|6180.7|190
1717578900000|2024-06-05 09:15:00|6183.1|6181.3|6183.5|6181.7|6184|6182.2|6181.6|6179.8|181
1717579200000|2024-06-05 09:20:00|6183.4|6181.6|6186.1|6184.3|6186.1|6184.3|6183.4|6181.6|125
1717579500000|2024-06-05 09:25:00|6186.2|6184.4|6184.9|6183.1|6186.4|6184.6|6183.8|6182|199
1717579800000|2024-06-05 09:30:00|6185|6183.2|6183|6181.2|6186|6184.2|6182|6180.2|222
1717580100000|2024-06-05 09:35:00|6182.9|6181.1|6184.6|6182.8|6184.9|6183.1|6182.5|6180.7|128
1717580400000|2024-06-05 09:40:00|6184.5|6182.7|6184.5|6182.7|6186|6184.2|6184.4|6182.6|137
1717580700000|2024-06-05 09:45:00|6184.6|6182.8|6184.1|6182.3|6185.6|6183.8|6183.1|6181.3|206
1717581000000|2024-06-05 09:50:00|6184|6182.2|6184.6|6182.8|6186.1|6184.3|6183.8|6182|162
1717581300000|2024-06-05 09:55:00|6184.7|6182.9|6184.1|6182.3|6184.8|6183|6183.3|6181.5|162
1717581600000|2024-06-05 10:00:00|6184.2|6182.4|6183.6|6181.8|6185.1|6183.3|6183|6181.2|170
1717581900000|2024-06-05 10:05:00|6183.5|6181.7|6181.6|6179.8|6183.5|6181.7|6180.5|6178.7|158
1717582200000|2024-06-05 10:10:00|6181.7|6179.9|6182.7|6180.9|6182.7|6180.9|6180.3|6178.5|220
1717582500000|2024-06-05 10:15:00|6182.6|6180.8|6180.6|6178.8|6183.6|6181.8|6180.5|6178.7|142
1717582800000|2024-06-05 10:20:00|6180.5|6178.7|6180.2|6178.4|6181.2|6179.4|6179.3|6176.9|193
1717583100000|2024-06-05 10:25:00|6180.1|6178.3|6179.5|6177.7|6181|6179.2|6178.9|6177.1|184
1717583400000|2024-06-05 10:30:00|6179.6|6177.8|6179.1|6177.3|6179.6|6177.8|6178.1|6176.3|133
1717583700000|2024-06-05 10:35:00|6179.2|6177.4|6180.9|6179.1|6181.8|6180|6179.2|6177.4|137
1717584000000|2024-06-05 10:40:00|6181|6179.2|6181.5|6179.7|6183.8|6181.5|6180.8|6178.8|151
1717584300000|2024-06-05 10:45:00|6181.6|6179.8|6182.8|6181|6183.9|6181.4|6181.5|6179.1|169
1717584600000|2024-06-05 10:50:00|6182.7|6180.9|6180.8|6179|6182.8|6181|6180.4|6178.6|139
1717584900000|2024-06-05 10:55:00|6180.9|6179.1|6182.1|6180.3|6182.2|6180.4|6180.4|6178.6|118
1717585200000|2024-06-05 11:00:00|6181.8|6180|6180.4|6178.6|6181.8|6180|6180.2|6178.4|133
1717585500000|2024-06-05 11:05:00|6180.3|6178.5|6178.3|6176.5|6180.7|6178.9|6178.3|6176.5|147
1717585800000|2024-06-05 11:10:00|6178.2|6176.4|6178.4|6176.6|6178.6|6176.8|6176.9|6175.1|157
1717586100000|2024-06-05 11:15:00|6178.5|6176.7|6179.8|6178|6180.6|6178.8|6178.5|6176.7|160
1717586400000|2024-06-05 11:20:00|6179.9|6178.1|6179.1|6177.3|6180.1|6178.3|6178.1|6176.3|158
1717586700000|2024-06-05 11:25:00|6179.2|6177.4|6179.6|6177.8|6180.6|6178.8|6178.8|6177|125
1717587000000|2024-06-05 11:30:00|6179.4|6177.6|6179.3|6177.5|6179.8|6178|6177.7|6175.9|151
1717587300000|2024-06-05 11:35:00|6179.2|6177.4|6180.1|6178.3|6180.8|6179|6179.1|6177.3|119
1717587600000|2024-06-05 11:40:00|6180.2|6178.4|6181.4|6179.6|6182.9|6181.1|6179.8|6178|193
1717587900000|2024-06-05 11:45:00|6181.3|6179.5|6183.7|6181.9|6184.8|6182.3|6181.2|6179.4|156
1717588200000|2024-06-05 11:50:00|6183.8|6182|6184.7|6182.9|6184.8|6183|6183.6|6181.8|127
1717588500000|2024-06-05 11:55:00|6184.6|6182.8|6184.8|6183|6185.6|6183.8|6183.6|6181.8|210
1717588800000|2024-06-05 12:00:00|6184.9|6183.1|6183.3|6181.5|6185.2|6183.4|6183.2|6181.4|214
1717589100000|2024-06-05 12:05:00|6183.2|6181.4|6186.5|6184.7|6187.6|6185.8|6183.1|6181.3|207
1717589400000|2024-06-05 12:10:00|6186.4|6184.6|6186.2|6182.9|6188.3|6186.1|6186.1|6182.9|218
1717589700000|2024-06-05 12:15:00|6186.6|6182.6|6185.5|6183.7|6190.4|6187.6|6183.9|6182.1|436
1717590000000|2024-06-05 12:20:00|6185.6|6183.8|6185.4|6183.6|6187.9|6186.1|6185.2|6183.2|353
1717590300000|2024-06-05 12:25:00|6185.5|6183.7|6188|6186.2|6188.5|6186.7|6184.8|6183|227
1717590600000|2024-06-05 12:30:00|6187.8|6186|6185.7|6183.9|6188.6|6186.8|6183.4|6181.6|255
1717590900000|2024-06-05 12:35:00|6186.3|6183.3|6185.5|6183.7|6186.7|6184.9|6183.8|6182|258
1717591200000|2024-06-05 12:40:00|6185.6|6183.8|6189.2|6186.2|6189.8|6187.2|6185|6183.2|237
1717591500000|2024-06-05 12:45:00|6189.1|6186.1|6188.5|6186.7|6190.1|6188.3|6188.2|6186|242
1717591800000|2024-06-05 12:50:00|6188.6|6186.8|6190.9|6189.1|6191.4|6189.6|6188.5|6186.7|251
1717592100000|2024-06-05 12:55:00|6191|6189.2|6189.4|6187.6|6191.1|6189.3|6188.7|6186.9|253
1717592400000|2024-06-05 13:00:00|6189.3|6187.5|6188.5|6186.7|6190.7|6188.9|6187.4|6185.6|257
1717592700000|2024-06-05 13:05:00|6188.6|6186.8|6189|6187.2|6191|6189.2|6186.4|6184.6|283
1717593000000|2024-06-05 13:10:00|6189.1|6187.3|6190.4|6188.6|6190.4|6188.6|6188.4|6186.2|234
1717593300000|2024-06-05 13:15:00|6190.5|6188.7|6191.4|6189.6|6192|6190.2|6188|6185.7|224
1717593600000|2024-06-05 13:20:00|6191.8|6190|6191.5|6189.7|6193|6191.2|6191.4|6189.6|208
1717593900000|2024-06-05 13:25:00|6191.4|6189.6|6190.9|6189.1|6192.5|6190.7|6189.8|6188|267
1717594200000|2024-06-05 13:30:00|6191|6189.2|6191.4|6189.6|6194.8|6193|6190.1|6188.3|400
1717594500000|2024-06-05 13:35:00|6191.3|6189.5|6192.5|6190.7|6193.2|6191.4|6188.9|6187.1|334
1717594800000|2024-06-05 13:40:00|6192.6|6190.8|6194.5|6191.5|6195.3|6193.2|6192.5|6190.7|234
1717595100000|2024-06-05 13:45:00|6194.3|6191.3|6187.7|6185.9|6195.9|6192.9|6186|6183.7|640
1717595400000|2024-06-05 13:50:00|6187.9|6186.1|6191.8|6190|6191.9|6190.1|6186.5|6184.6|520
1717595700000|2024-06-05 13:55:00|6191.7|6189.9|6195.6|6191.6|6195.6|6192|6191.3|6189.1|386
1717596000000|2024-06-05 14:00:00|6176.7|6173.7|6179.1|6177.3|6190.9|6187.9|6174.1|6170.3|839
1717596300000|2024-06-05 14:05:00|6179.2|6177.4|6177|6175.2|6183.7|6181.4|6176.1|6174|674
1717596600000|2024-06-05 14:10:00|6176.7|6174.9|6175.6|6172.6|6177.9|6175.7|6173.8|6171.4|568
1717596900000|2024-06-05 14:15:00|6175|6173.2|6178|6176.2|6179|6177.2|6172.2|6169.2|545
1717597200000|2024-06-05 14:20:00|6177.9|6176.1|6185.2|6183.4|6186.1|6183.9|6177.6|6175.8|514
1717597500000|2024-06-05 14:25:00|6185.1|6183.3|6180.5|6178.7|6186.2|6184.4|6178.1|6176.3|371
1717597800000|2024-06-05 14:30:00|6180.1|6178.3|6183.2|6181.4|6185.2|6183.4|6179.5|6177.2|433
1717598100000|2024-06-05 14:35:00|6183.1|6181.3|6188.1|6186.3|6188.6|6186.8|6182.2|6180.4|382
1717598400000|2024-06-05 14:40:00|6188|6186.2|6184|6182.2|6189.9|6187.7|6183|6181.2|417
1717598700000|2024-06-05 14:45:00|6184.1|6182.3|6178.6|6176.8|6184.1|6182.3|6178.5|6176.7|354
1717599000000|2024-06-05 14:50:00|6178.7|6176.9|6173.9|6172.1|6178.7|6176.9|6173.8|6171.5|432
1717599300000|2024-06-05 14:55:00|6174.1|6172.3|6175.9|6174.1|6175.9|6174.1|6172.8|6170.6|376
1717599600000|2024-06-05 15:00:00|6176|6174.2|6177.7|6175.9|6178.7|6176.9|6174.4|6172.6|363
1717599900000|2024-06-05 15:05:00|6177.4|6175.6|6180.5|6178.7|6181.8|6179.6|6177.1|6175|399
1717600200000|2024-06-05 15:10:00|6181.1|6178.1|6182.8|6179.8|6183.9|6181.5|6180.3|6178.1|357
1717600500000|2024-06-05 15:15:00|6182.9|6179.9|6182.6|6180.8|6186.6|6184.2|6182|6179.7|409
1717600800000|2024-06-05 15:20:00|6183|6181.2|6182.4|6180.6|6184.8|6182.4|6179.5|6177.7|396
1717601100000|2024-06-05 15:25:00|6182.3|6180.5|6183.1|6181.3|6183.4|6181.6|6180.3|6178.5|262
1717601400000|2024-06-05 15:30:00|6183.2|6181.4|6184.1|6182.3|6184.6|6182.8|6180.7|6178.9|285
1717601700000|2024-06-05 15:35:00|6184.2|6182.4|6185|6183.2|6187.8|6185.8|6184.2|6182.4|258
1717602000000|2024-06-05 15:40:00|6184.8|6183|6187.8|6186|6188|6186.2|6184|6182.2|305
1717602300000|2024-06-05 15:45:00|6187.9|6186.1|6185.7|6183.9|6188.1|6186.3|6183.6|6181.8|269
1717602600000|2024-06-05 15:50:00|6185.8|6184|6184|6182.2|6188.7|6186.4|6184|6182.2|277
1717602900000|2024-06-05 15:55:00|6183.7|6181.9|6184.4|6182.6|6184.5|6182.7|6182.9|6181.1|295
1717603200000|2024-06-05 16:00:00|6184.5|6182.7|6184.5|6182.7|6185|6182.9|6181.5|6179.5|259
1717603500000|2024-06-05 16:05:00|6184.6|6182.8|6181.8|6180|6185.1|6182.8|6181.4|6179.1|261
1717603800000|2024-06-05 16:10:00|6181.7|6179.9|6179.9|6178.1|6181.7|6179.9|6179.2|6177.4|191
1717604100000|2024-06-05 16:15:00|6180|6178.2|6181.5|6179.7|6182.4|6180.6|6178.9|6177.1|235
1717604400000|2024-06-05 16:20:00|6181.4|6179.6|6182|6180.2|6183.8|6182|6180|6178.2|209
1717604700000|2024-06-05 16:25:00|6181.9|6180.1|6182.6|6180.8|6183.5|6181.7|6181|6179.2|193
1717605000000|2024-06-05 16:30:00|6182.5|6180.7|6184|6182.2|6184.5|6182.7|6182.3|6180.5|152
1717605300000|2024-06-05 16:35:00|6184.1|6182.3|6186.4|6184.6|6186.5|6184.7|6184|6182.2|152
1717605600000|2024-06-05 16:40:00|6186.5|6184.7|6185.4|6183.6|6187.8|6186|6185.3|6183.5|197
1717605900000|2024-06-05 16:45:00|6185.5|6183.7|6184.8|6183|6186|6184.2|6184.5|6182.7|188
1717606200000|2024-06-05 16:50:00|6184.7|6182.9|6185|6183.2|6186|6184.2|6184.5|6182.7|176
1717606500000|2024-06-05 16:55:00|6185.1|6183.3|6185.1|6183.3|6185.4|6183.6|6184|6182.2|160
1717606800000|2024-06-05 17:00:00|6185|6183.2|6186|6184.2|6186.8|6185|6184.6|6182.8|184
1717607100000|2024-06-05 17:05:00|6186.1|6184.3|6185.7|6183.9|6188|6186.2|6185.5|6183.7|186
1717607400000|2024-06-05 17:10:00|6185.5|6183.7|6186.6|6184.8|6186.6|6184.8|6184.7|6182.9|152
1717607700000|2024-06-05 17:15:00|6186.9|6185.1|6186.2|6183.2|6188.2|6186.2|6185.5|6183.2|154
1717608000000|2024-06-05 17:20:00|6185.5|6183.7|6184.3|6182.5|6186.1|6183.7|6182.9|6180.1|260
1717608300000|2024-06-05 17:25:00|6184.2|6182.4|6184.1|6182.3|6184.4|6182.6|6183.3|6181.5|180
1717608600000|2024-06-05 17:30:00|6184|6182.2|6185|6183.2|6185.6|6183.8|6183.5|6181.7|128
1717608900000|2024-06-05 17:35:00|6184.9|6183.1|6186.1|6184.3|6186.2|6184.4|6184.9|6183.1|120
1717609200000|2024-06-05 17:40:00|6186|6184.2|6185|6183.2|6186.7|6184.9|6184.5|6182.7|174
1717609500000|2024-06-05 17:45:00|6185.1|6183.3|6185.5|6183.7|6186.2|6184.4|6184.9|6183.1|142
1717609800000|2024-06-05 17:50:00|6185.7|6183.9|6187.5|6185.7|6187.7|6185.9|6185.6|6183.8|130
1717610100000|2024-06-05 17:55:00|6187.6|6185.8|6190.1|6188.3|6190.5|6188.7|6187.3|6185.5|173
1717610400000|2024-06-05 18:00:00|6190.2|6188.4|6191.1|6189.3|6191.4|6189.6|6189|6187.2|209
1717610700000|2024-06-05 18:05:00|6190.9|6189.1|6189.9|6188.1|6190.9|6189.1|6188.7|6186.9|163
1717611000000|2024-06-05 18:10:00|6190|6188.2|6190|6188.2|6191|6189.2|6189.6|6187.8|161
1717611300000|2024-06-05 18:15:00|6189.9|6188.1|6190.2|6188.4|6190.6|6188.8|6188.9|6187.1|152
1717611600000|2024-06-05 18:20:00|6190.3|6188.5|6191.1|6189.3|6191.7|6189.9|6189.6|6187.8|163
1717611900000|2024-06-05 18:25:00|6191.4|6189.6|6192.6|6190.8|6192.6|6190.8|6191.4|6189.6|145
1717612200000|2024-06-05 18:30:00|6192.5|6190.7|6194.6|6192.8|6194.7|6192.9|6192|6190.2|199
1717612500000|2024-06-05 18:35:00|6194.7|6192.9|6193.9|6192.1|6195.3|6193.1|6193.5|6191.6|141
1717612800000|2024-06-05 18:40:00|6194|6192.2|6194.5|6192.7|6194.9|6193.1|6193.9|6192.1|147
1717613100000|2024-06-05 18:45:00|6194.6|6192.8|6193.5|6191.7|6194.6|6192.8|6192.9|6191.1|117
1717613400000|2024-06-05 18:50:00|6193.4|6191.6|6194.9|6193.1|6194.9|6193.1|6193.3|6191.5|120
1717613700000|2024-06-05 18:55:00|6194.8|6193|6193.4|6190.4|6195|6193.2|6192.3|6190.3|144
1717614000000|2024-06-05 19:00:00|6193.2|6190.2|6194.2|6192.4|6194.4|6192.5|6192|6189.3|197
1717614300000|2024-06-05 19:05:00|6194.1|6192.3|6195.1|6192.1|6195.2|6192.8|6193.9|6191.7|103
1717614600000|2024-06-05 19:10:00|6194.5|6192.7|6193.8|6192|6194.6|6192.8|6193|6191.2|104
1717614900000|2024-06-05 19:15:00|6193.7|6191.9|6193.1|6191.3|6193.9|6192.1|6192.8|6191|73
1717615200000|2024-06-05 19:20:00|6193|6191.2|6194.1|6192.3|6194.1|6192.3|6192.6|6190.8|90
1717615500000|2024-06-05 19:25:00|6194.2|6192.4|6194.5|6192.7|6194.9|6193.1|6194|6192.2|44
1717615800000|2024-06-05 19:30:00|6194.2|6192.4|6195.2|6193.4|6196.1|6193.8|6194.2|6192.4|106
1717616100000|2024-06-05 19:35:00|6195.1|6193.3|6196.1|6194.3|6196.3|6194.3|6195.1|6193.3|60
1717616400000|2024-06-05 19:40:00|6195.7|6193.9|6194.1|6192.3|6196|6194.2|6193.9|6192.1|100
1717616700000|2024-06-05 19:45:00|6194|6192.2|6194|6192.2|6194.6|6192.8|6193.9|6192.1|74
1717617000000|2024-06-05 19:50:00|6193.9|6192.1|6195.4|6193.6|6196|6194.2|6193.8|6192|109
1717617300000|2024-06-05 19:55:00|6195.5|6193.7|6195.2|6193.4|6196|6194.2|6195|6193.2|145
1717617600000|2024-06-05 20:00:00|6195.1|6193.3|6194.2|6192.4|6195.2|6193.4|6193.6|6191.4|72
1717617900000|2024-06-05 20:05:00|6194.8|6191.8|6194.1|6192.3|6194.9|6192.4|6193.5|6191.3|109
1717618200000|2024-06-05 20:10:00|6194|6192.2|6194|6192.2|6194.7|6192.3|6193.9|6191.6|53
1717618500000|2024-06-05 20:15:00|6194.1|6192.3|6193.2|6190.2|6194.4|6192.6|6192.5|6190.2|60
1717618800000|2024-06-05 20:20:00|6192.6|6190.8|6192.8|6191|6193.2|6191.1|6192.5|6190|65
1717619100000|2024-06-05 20:25:00|6192.9|6191.1|6192.8|6191|6193|6191.2|6192.5|6190.7|45
1717619400000|2024-06-05 20:30:00|6192.7|6190.9|6193.1|6191.3|6193.6|6191.4|6192.5|6190.2|88
1717619700000|2024-06-05 20:35:00|6193.2|6191.4|6193.3|6191.5|6194.2|6191.8|6193|6190.7|79
1717620000000|2024-06-05 20:40:00|6193.2|6191.4|6194.6|6191.6|6194.7|6192.3|6193.2|6190.9|83
1717620300000|2024-06-05 20:45:00|6194.5|6191.5|6194.2|6191.2|6194.7|6192.2|6193.9|6191.1|31
1717620600000|2024-06-05 20:50:00|6194.3|6191.3|6193.5|6190.5|6194.3|6191.9|6193.3|6190.3|37
1717620900000|2024-06-05 20:55:00|6194.4|6189.6|6195.3|6190.5|6195.5|6190.7|6194.1|6189.3|103
1717621200000|2024-06-05 21:00:00|6195.4|6189.6|6194.4|6188.6|6195.5|6190.6|6193.8|6188|33
1717621500000|2024-06-05 21:05:00|6194.5|6188.7|6195.1|6189.3|6195.1|6189.3|6194.3|6188.5|20
1717621800000|2024-06-05 21:10:00|6194.9|6189.1|6195|6189.2|6195.3|6189.5|6194.7|6188.9|42
1717622100000|2024-06-05 21:15:00|6194.9|6189.1|6195.4|6189.6|6195.7|6189.9|6194.9|6189.1|59
1717622400000|2024-06-05 21:20:00|6195.5|6189.7|6195.5|6189.7|6195.8|6190|6195|6189.2|44
1717622700000|2024-06-05 21:25:00|6195.4|6189.6|6195.5|6189.7|6195.6|6189.8|6194.6|6188.8|48
1717623000000|2024-06-05 21:30:00|6195.6|6189.8|6195.1|6189.3|6195.6|6189.8|6194.9|6189.1|113
1717623300000|2024-06-05 21:35:00|6195|6189.2|6195.2|6189.4|6195.4|6189.6|6194.9|6189.1|108
1717623600000|2024-06-05 21:40:00|6195.1|6189.3|6195.1|6189.7|6195.4|6189.8|6194.9|6189.1|90
1717623900000|2024-06-05 21:45:00|6195.2|6189.8|6195.4|6190|6195.6|6190.1|6195.1|6189.6|121
1717624200000|2024-06-05 21:50:00|6195.3|6189.9|6195.3|6189.8|6195.5|6190|6195.1|6189.5|99
1717624500000|2024-06-05 21:55:00|6195.4|6189.7|6194.8|6189.8|6195.5|6190|6194.7|6189.2|166
1717624800000|2024-06-05 22:00:00|6195|6189.9|6196.5|6191.7|6197.1|6192.3|6195|6189.3|78
1717625100000|2024-06-05 22:05:00|6195.6|6192.6|6195.6|6192.6|6196.2|6193.2|6195.1|6192.1|34
1717625400000|2024-06-05 22:10:00|6195.5|6192.5|6194.7|6191.7|6195.7|6192.7|6194.7|6191.7|35
1717625700000|2024-06-05 22:15:00|6194.8|6191.8|6195.2|6192.2|6195.3|6192.3|6194.7|6191.7|43
1717626000000|2024-06-05 22:20:00|6195.1|6192.1|6194.5|6191.5|6195.3|6192.3|6194.2|6191.2|58
1717626300000|2024-06-05 22:25:00|6194.6|6191.6|6194.7|6191.7|6194.8|6191.8|6194.4|6191.4|28
1717626600000|2024-06-05 22:30:00|6194.6|6191.6|6195.2|6192.2|6195.5|6192.9|6194.3|6191.3|48
1717626900000|2024-06-05 22:35:00|6195.1|6192.1|6195.6|6192.6|6195.8|6193.2|6194.9|6191.9|51
1717627200000|2024-06-05 22:40:00|6195.7|6192.7|6195.3|6192.3|6195.7|6192.9|6194.7|6191.9|43
1717627500000|2024-06-05 22:45:00|6195.4|6192.4|6195.7|6192.7|6195.8|6192.8|6195.2|6192.2|41
1717627800000|2024-06-05 22:50:00|6195.8|6192.8|6197.4|6194.4|6197.6|6194.6|6195.7|6192.7|35
1717628100000|2024-06-05 22:55:00|6197.5|6194.5|6196.8|6193.8|6197.7|6194.7|6196.3|6193.4|57
1717628400000|2024-06-05 23:00:00|6196.9|6193.9|6197.1|6194.1|6197.1|6194.7|6195|6192.6|73
1717628700000|2024-06-05 23:05:00|6196.5|6194.7|6196.5|6193.5|6198.1|6195.8|6195.1|6192.7|81
1717629000000|2024-06-05 23:10:00|6196.6|6193.6|6195.6|6193.8|6196.7|6194.3|6195.1|6193.3|51
1717629300000|2024-06-05 23:15:00|6195.7|6193.9|6195.7|6193.9|6196.2|6194|6195.1|6193.2|61
1717629600000|2024-06-05 23:20:00|6195.6|6193.8|6196.8|6193.8|6196.8|6194.2|6195.6|6193.2|40
1717629900000|2024-06-05 23:25:00|6196.9|6193.9|6196.2|6193.2|6196.9|6194.4|6195.5|6193.2|33
1717630200000|2024-06-05 23:30:00|6195.8|6192.8|6197.8|6194.8|6197.9|6195.5|6195.8|6192.8|58
1717630500000|2024-06-05 23:35:00|6197.7|6194.7|6197.3|6195.5|6197.9|6195.5|6196.5|6194.2|32
1717630800000|2024-06-05 23:40:00|6197.2|6195.4|6197.8|6196|6198.2|6196|6197.2|6194.9|39
1717631100000|2024-06-05 23:45:00|6197.7|6195.9|6198.1|6196.3|6198.4|6196.3|6196.7|6194.9|52
1717631400000|2024-06-05 23:50:00|6198|6196.2|6197.8|6196|6198.4|6196.3|6197.2|6194.8|95
1717631700000|2024-06-05 23:55:00|6197.7|6195.9|6197.8|6194.8|6198.4|6195.9|6196.5|6194.1|69
1717632000000|2024-06-06 00:00:00|6197.9|6194.9|6199|6197.2|6199.2|6197.3|6197.7|6194.9|155
1717632300000|2024-06-06 00:05:00|6199.1|6197.3|6199.6|6196.6|6200.2|6197.8|6198|6196.2|193
1717632600000|2024-06-06 00:10:00|6199|6197.2|6199.1|6197.3|6200.2|6198.3|6198.8|6196.7|125
1717632900000|2024-06-06 00:15:00|6199.2|6197.4|6198.6|6195.6|6199.5|6197.7|6197.6|6195.3|109
1717633200000|2024-06-06 00:20:00|6198.7|6195.7|6200.4|6197.4|6200.6|6198.4|6198.5|6195.5|92
1717633500000|2024-06-06 00:25:00|6199.7|6197.9|6199.9|6198.1|6201|6198.6|6199.4|6197.1|163
1717633800000|2024-06-06 00:30:00|6200|6198.2|6199.6|6197.8|6200.4|6198.3|6198.9|6197.1|155
1717634100000|2024-06-06 00:35:00|6199.5|6197.7|6199|6197.2|6200|6198.2|6198|6196.2|151
1717634400000|2024-06-06 00:40:00|6199.1|6197.3|6203|6200|6203|6200.9|6199.1|6197.3|154
1717634700000|2024-06-06 00:45:00|6203.1|6200.1|6204.4|6202.6|6204.4|6202.6|6201.5|6199|184
1717635000000|2024-06-06 00:50:00|6204.1|6202.3|6206.2|6204.4|6208.1|6205.7|6204.1|6202|270
1717635300000|2024-06-06 00:55:00|6206.1|6204.3|6206.9|6205.1|6207.5|6205.7|6204.6|6201.8|172
1717635600000|2024-06-06 01:00:00|6206.8|6205|6207.7|6205.9|6208.5|6206.7|6206.5|6204.7|237
1717635900000|2024-06-06 01:05:00|6207.6|6205.8|6206.4|6204.6|6208.2|6206.4|6206.3|6204.5|215
1717636200000|2024-06-06 01:10:00|6206.3|6204.5|6210.5|6208.7|6210.9|6209.1|6206.2|6204.4|246
1717636500000|2024-06-06 01:15:00|6210.3|6208.5|6210.7|6208.9|6212.9|6210.3|6209.3|6207.5|279
1717636800000|2024-06-06 01:20:00|6210.8|6209|6212.6|6210.8|6213.4|6210.8|6209.8|6207.5|258
1717637100000|2024-06-06 01:25:00|6212.7|6210.9|6213.4|6210.4|6213.5|6211.2|6211.2|6208.7|226
1717637400000|2024-06-06 01:30:00|6213.3|6210.3|6215.1|6213.3|6216.7|6213.7|6212.5|6210.2|297
1717637700000|2024-06-06 01:35:00|6215|6213.2|6211.6|6209.8|6215.1|6213.3|6211.4|6209.6|251
1717638000000|2024-06-06 01:40:00|6211.9|6210.1|6209|6207.2|6211.9|6210.1|6208.1|6206.1|240
1717638300000|2024-06-06 01:45:00|6208.9|6207.1|6210|6208.2|6210.1|6208.2|6208.5|6206.5|221
1717638600000|2024-06-06 01:50:00|6210.1|6208.3|6211.4|6209.6|6211.9|6209.7|6209.5|6207.6|189
1717638900000|2024-06-06 01:55:00|6212|6209|6210.6|6208.8|6214.1|6211.7|6210.5|6208.5|266
1717639200000|2024-06-06 02:00:00|6210.9|6209.1|6208.9|6207.1|6211.3|6209.1|6207.9|6205.5|189
1717639500000|2024-06-06 02:05:00|6208.8|6207|6208.1|6206.3|6209.9|6208.1|6207.6|6205.3|175
1717639800000|2024-06-06 02:10:00|6208.5|6206.7|6207.8|6206|6208.7|6206.9|6207.6|6205.6|161
1717640100000|2024-06-06 02:15:00|6207.7|6205.9|6206|6204.2|6208.1|6205.9|6205.4|6203.1|166
1717640400000|2024-06-06 02:20:00|6205.8|6204|6205.1|6203.3|6207.2|6205.2|6205.1|6203.1|157
1717640700000|2024-06-06 02:25:00|6205|6203.2|6205.1|6203.3|6205.6|6203.7|6204|6202.1|150
1717641000000|2024-06-06 02:30:00|6205.2|6203.4|6207|6205.2|6207|6205.2|6204|6202.1|133
1717641300000|2024-06-06 02:35:00|6207.1|6205.3|6206.9|6205.1|6208|6206.2|6206.3|6204.5|154
1717641600000|2024-06-06 02:40:00|6206.7|6204.9|6206.4|6204.6|6206.9|6205.1|6205.5|6203.7|142
1717641900000|2024-06-06 02:45:00|6206.5|6204.7|6206|6204.2|6207.9|6206.1|6205.7|6203.9|156
1717642200000|2024-06-06 02:50:00|6205.9|6204.1|6206|6204.2|6206|6204.2|6203.1|6201.3|148
1717642500000|2024-06-06 02:55:00|6205.9|6204.1|6204.8|6203|6206.8|6205|6203.9|6202.1|132
1717642800000|2024-06-06 03:00:00|6204.7|6202.9|6204.9|6201.9|6206.5|6204.1|6203.6|6201.1|120
1717643100000|2024-06-06 03:05:00|6204.2|6202.4|6205|6202|6205.4|6203.1|6203.7|6201.3|98
1717643400000|2024-06-06 03:10:00|6204.4|6202.6|6204.4|6201.4|6206|6203.6|6203.6|6200.6|115
1717643700000|2024-06-06 03:15:00|6204.3|6201.3|6204.2|6201.2|6205.3|6202.3|6203.4|6201|94
1717644000000|2024-06-06 03:20:00|6203.6|6201.8|6203.9|6202.1|6204.3|6202.2|6202.8|6200.5|92
1717644300000|2024-06-06 03:25:00|6204|6202.2|6203.7|6201.9|6205.6|6203.2|6203.7|6201|102
1717644600000|2024-06-06 03:30:00|6204|6202.2|6203.9|6202.1|6204.8|6202.6|6202.9|6201.1|98
1717644900000|2024-06-06 03:35:00|6204|6202.2|6203|6201.2|6204.8|6202.3|6202.9|6200.6|150
1717645200000|2024-06-06 03:40:00|6203.1|6201.3|6204.2|6201.2|6204.2|6201.9|6202.6|6200.3|82
1717645500000|2024-06-06 03:45:00|6203.6|6201.8|6200.5|6198.7|6203.6|6201.8|6200.5|6198.1|117
1717645800000|2024-06-06 03:50:00|6200.6|6198.8|6199.6|6197.8|6201|6199|6199|6197.2|134
1717646100000|2024-06-06 03:55:00|6199.7|6197.9|6201.6|6199.8|6201.8|6200|6199.5|6197.7|100
1717646400000|2024-06-06 04:00:00|6201.5|6199.7|6200.5|6198.7|6202|6200.2|6200.4|6198.6|82
1717646700000|2024-06-06 04:05:00|6200.4|6198.6|6200|6198.2|6200.7|6198.9|6199.4|6197.6|66
1717647000000|2024-06-06 04:10:00|6200.1|6198.3|6200.4|6198.6|6200.7|6198.9|6199|6197.2|83
1717647300000|2024-06-06 04:15:00|6200.5|6198.7|6199.1|6197.3|6201.5|6199.7|6198.5|6196.5|114
1717647600000|2024-06-06 04:20:00|6199|6197.2|6197.1|6195.3|6199.1|6197.3|6196.9|6195.1|70
1717647900000|2024-06-06 04:25:00|6197|6195.2|6198|6196.2|6198.3|6196.5|6196.9|6195.1|96
1717648200000|2024-06-06 04:30:00|6198.1|6196.3|6196.6|6194.8|6198.2|6196.4|6196.4|6194.6|64
1717648500000|2024-06-06 04:35:00|6196.5|6194.7|6196.5|6194.7|6197.2|6195.1|6196.2|6194.1|63
1717648800000|2024-06-06 04:40:00|6196.4|6194.6|6197.8|6196|6198|6196.2|6194.9|6193.1|169
1717649100000|2024-06-06 04:45:00|6197.7|6195.9|6197.9|6196.1|6198.9|6197.1|6196.2|6194.4|102
1717649400000|2024-06-06 04:50:00|6197.7|6195.9|6196.5|6194.7|6197.7|6195.9|6196|6194.2|53
1717649700000|2024-06-06 04:55:00|6196.2|6194.4|6196.5|6194.7|6196.7|6194.9|6195.3|6193.5|94
1717650000000|2024-06-06 05:00:00|6196.6|6194.8|6195.9|6194.1|6196.6|6194.8|6195.5|6193.7|129
1717650300000|2024-06-06 05:05:00|6195.8|6194|6195|6193.2|6196.1|6194.3|6195|6193.1|114
1717650600000|2024-06-06 05:10:00|6195.1|6193.3|6194.6|6192.8|6195.9|6193.5|6194|6192.2|101
1717650900000|2024-06-06 05:15:00|6194.9|6193.1|6195.2|6193.4|6195.4|6193.6|6194|6192.2|125
1717651200000|2024-06-06 05:20:00|6195.1|6193.3|6193|6191.2|6195.2|6193.4|6192.8|6191|104
1717651500000|2024-06-06 05:25:00|6193.1|6191.3|6193.2|6191.4|6194.6|6192.2|6192.6|6190.8|173
1717651800000|2024-06-06 05:30:00|6193.8|6190.8|6194.5|6192.7|6195.1|6192.9|6192.5|6190.2|137
1717652100000|2024-06-06 05:35:00|6194.6|6192.8|6193.8|6192|6195.4|6193.6|6193.3|6191.5|152
1717652400000|2024-06-06 05:40:00|6193.7|6191.9|6193.2|6191.4|6194.1|6192.3|6192.1|6190.3|121
1717652700000|2024-06-06 05:45:00|6193.3|6191.5|6193.4|6191.6|6194.2|6192.4|6193.3|6191.5|88
1717653000000|2024-06-06 05:50:00|6193.5|6191.7|6192.3|6190.5|6193.8|6192|6192|6190.2|117
1717653300000|2024-06-06 05:55:00|6192.2|6190.4|6192.1|6190.3|6193|6191.2|6191.9|6190.1|126
1717653600000|2024-06-06 06:00:00|6192.3|6190.5|6192.8|6191|6193.1|6191.3|6190.8|6189|249
1717653900000|2024-06-06 06:05:00|6192.7|6190.9|6192.8|6191|6194.2|6192.4|6192.1|6190.3|180
1717654200000|2024-06-06 06:10:00|6192.7|6190.9|6191.8|6190|6194|6192.2|6190.9|6189.1|181
1717654500000|2024-06-06 06:15:00|6191.9|6190.1|6192.3|6190.5|6193.1|6191.3|6191.2|6189.4|176
1717654800000|2024-06-06 06:20:00|6192.2|6190.4|6190.8|6189|6192.7|6190.9|6190.7|6188.9|176
1717655100000|2024-06-06 06:25:00|6190.7|6188.9|6190.7|6188.9|6190.9|6189.1|6189.5|6187.7|165
1717655400000|2024-06-06 06:30:00|6190.8|6189|6190.2|6188.4|6190.9|6189.1|6189.1|6187.3|161
1717655700000|2024-06-06 06:35:00|6190.3|6188.5|6190.9|6189.1|6191.2|6189.4|6189.8|6188|137
1717656000000|2024-06-06 06:40:00|6190.8|6189|6193.8|6192|6193.8|6192|6190.6|6188.8|145
1717656300000|2024-06-06 06:45:00|6193.7|6191.9|6195.5|6192.5|6196.4|6194|6191.8|6190|204
1717656600000|2024-06-06 06:50:00|6195.6|6192.6|6194.6|6192.8|6195.9|6193.2|6192.9|6190.8|193
1717656900000|2024-06-06 06:55:00|6194.4|6192.6|6197.4|6194.4|6197.5|6195.1|6193.9|6191.4|259
1717657200000|2024-06-06 07:00:00|6197.3|6194.3|6196.4|6194.6|6198|6196|6195.3|6193.5|226
1717657500000|2024-06-06 07:05:00|6196.3|6194.5|6196.4|6194.6|6197.1|6195|6194.2|6192.1|209
1717657800000|2024-06-06 07:10:00|6196.3|6194.5|6195.5|6193.7|6197.5|6195.7|6195|6193|194
1717658100000|2024-06-06 07:15:00|6195.4|6193.6|6194.3|6192.5|6196.6|6194.8|6194.1|6192.3|196
1717658400000|2024-06-06 07:20:00|6194.2|6192.4|6195.1|6193.3|6195.1|6193.3|6192.7|6190.9|170
1717658700000|2024-06-06 07:25:00|6195.3|6193.5|6193.2|6191.4|6196|6194.2|6192.9|6191.1|176
1717659000000|2024-06-06 07:30:00|6193.3|6191.5|6192.2|6190.4|6195.7|6193.4|6192|6190.2|135
1717659300000|2024-06-06 07:35:00|6192.5|6190.7|6191.8|6190|6193.5|6191.2|6191|6189.2|193
1717659600000|2024-06-06 07:40:00|6191.9|6190.1|6191.4|6189.6|6193.3|6191.3|6191.2|6189.2|203
1717659900000|2024-06-06 07:45:00|6191.3|6189.5|6191.4|6189.6|6192.4|6190.6|6190.8|6188.8|165
1717660200000|2024-06-06 07:50:00|6191.5|6189.7|6188.7|6186.9|6191.5|6189.7|6188.6|6186.8|133
1717660500000|2024-06-06 07:55:00|6188.6|6186.8|6189.3|6187.5|6190|6188.2|6188.3|6186.5|153
1717660800000|2024-06-06 08:00:00|6189.2|6187.4|6185.1|6183.3|6189.2|6187.4|6185|6182.6|169
1717661100000|2024-06-06 08:05:00|6185|6183.2|6182.7|6180.9|6185.8|6183.2|6180.9|6178.7|155
1717661400000|2024-06-06 08:10:00|6182.9|6181.1|6182.7|6180.9|6183.2|6181.4|6182.1|6180.3|134
1717661700000|2024-06-06 08:15:00|6182.6|6180.8|6182.6|6180.8|6183.3|6181.5|6182.2|6180.4|106
1717662000000|2024-06-06 08:20:00|6182.5|6180.7|6182.9|6181.1|6182.9|6181.1|6180|6178.2|125
1717662300000|2024-06-06 08:25:00|6183|6181.2|6183.1|6181.3|6183.6|6181.8|6182.6|6180.8|101
1717662600000|2024-06-06 08:30:00|6182.9|6181.1|6181.4|6179.6|6183.1|6181.3|6181.2|6179.4|97
1717662900000|2024-06-06 08:35:00|6181.5|6179.7|6180.4|6178.6|6181.8|6180|6179.8|6178|124
1717663200000|2024-06-06 08:40:00|6180.3|6178.5|6181.9|6180.1|6182.1|6180.3|6180.1|6178.3|124
1717663500000|2024-06-06 08:45:00|6181.8|6180|6181.9|6180.1|6182.4|6180.6|6180.7|6178.9|156
1717663800000|2024-06-06 08:50:00|6181.8|6180|6185.4|6183.6|6185.5|6183.7|6181.4|6179.6|104
1717664100000|2024-06-06 08:55:00|6185.3|6183.5|6187.1|6185.3|6187.2|6185.4|6185.2|6183.4|111
1717664400000|2024-06-06 09:00:00|6187.2|6185.4|6185.6|6183.8|6187.8|6186|6184.7|6182.9|126
1717664700000|2024-06-06 09:05:00|6185.7|6183.9|6187.6|6185.8|6188|6186.2|6185.6|6183.8|167
1717665000000|2024-06-06 09:10:00|6187.5|6185.7|6187.3|6185.5|6188|6186.2|6186.5|6184.7|128
1717665300000|2024-06-06 09:15:00|6187.4|6185.6|6187.8|6186|6188.7|6186.9|6187.4|6185.6|107
1717665600000|2024-06-06 09:20:00|6187.7|6185.9|6186|6184.2|6187.8|6186|6184.5|6182.7|201
1717665900000|2024-06-06 09:25:00|6186.4|6184.6|6185.6|6183.8|6186.8|6185|6185.2|6183.3|165
1717666200000|2024-06-06 09:30:00|6185.5|6183.7|6184.5|6182.7|6186|6184.2|6183.8|6182|162
1717666500000|2024-06-06 09:35:00|6184.6|6182.8|6185.5|6183.7|6185.5|6183.7|6183.8|6182|153
1717666800000|2024-06-06 09:40:00|6185.4|6183.6|6185.4|6183.6|6186.2|6184.4|6184.5|6182.3|123
1717667100000|2024-06-06 09:45:00|6185.3|6183.5|6184.9|6183.1|6186.3|6184|6184.5|6182.5|165
1717667400000|2024-06-06 09:50:00|6185|6183.2|6186.5|6184.7|6187.1|6185.3|6183.9|6181.7|150
1717667700000|2024-06-06 09:55:00|6186.4|6184.6|6187.8|6186|6188.5|6186.7|6186.2|6184.4|102
1717668000000|2024-06-06 10:00:00|6187.9|6186.1|6187.6|6185.8|6188.1|6186.3|6186.4|6184.6|123
1717668300000|2024-06-06 10:05:00|6187.9|6186.1|6186.9|6185.1|6188.1|6186.3|6186.2|6184.4|85
1717668600000|2024-06-06 10:10:00|6187|6185.2|6186.4|6184.6|6187.7|6185.9|6186.4|6184.6|81
1717668900000|2024-06-06 10:15:00|6186.2|6184.4|6188.4|6186.6|6189.4|6187.6|6186|6184.2|90
1717669200000|2024-06-06 10:20:00|6188.5|6186.7|6186.4|6184.6|6188.6|6186.8|6186|6184.2|109
1717669500000|2024-06-06 10:25:00|6186.3|6184.5|6185.9|6184.1|6186.9|6185.1|6185.2|6183.4|155
1717669800000|2024-06-06 10:30:00|6186|6184.2|6185.6|6183.8|6186.4|6184.6|6185.1|6183.3|125
1717670100000|2024-06-06 10:35:00|6185.4|6183.6|6185.6|6183.8|6185.8|6184|6185.1|6183.3|78
1717670400000|2024-06-06 10:40:00|6185.5|6183.7|6185.6|6183.8|6185.7|6183.9|6184.5|6182.7|78
1717670700000|2024-06-06 10:45:00|6185.7|6183.9|6186.2|6184.4|6186.6|6184.8|6185.4|6183.6|89
1717671000000|2024-06-06 10:50:00|6186.3|6184.5|6187.1|6185.3|6187.6|6185.8|6186.3|6184.5|85
1717671300000|2024-06-06 10:55:00|6187|6185.2|6186.3|6184.5|6187.3|6185.5|6186.3|6184.5|118
1717671600000|2024-06-06 11:00:00|6186.4|6184.6|6184.9|6183.1|6187.2|6185.4|6184.9|6183.1|148
1717671900000|2024-06-06 11:05:00|6185|6183.2|6186.2|6184.4|6187.2|6184.8|6185|6183.2|91
1717672200000|2024-06-06 11:10:00|6186.4|6184.6|6186.7|6184.9|6186.7|6184.9|6185|6183.2|87
1717672500000|2024-06-06 11:15:00|6186.6|6184.8|6184.6|6182.8|6187.1|6185.3|6184.5|6182.7|90
1717672800000|2024-06-06 11:20:00|6184.5|6182.7|6184.7|6182.9|6184.7|6182.9|6183|6181.2|115
1717673100000|2024-06-06 11:25:00|6184.6|6182.8|6182.5|6180.7|6184.6|6182.8|6182.2|6180.4|115
1717673400000|2024-06-06 11:30:00|6182.6|6180.8|6182.6|6180.8|6183.1|6181.3|6181.4|6179.6|116
1717673700000|2024-06-06 11:35:00|6182.5|6180.7|6183|6181.2|6185|6183.2|6182.5|6180.7|124
1717674000000|2024-06-06 11:40:00|6182.7|6180.9|6183.2|6181.4|6183.7|6181.9|6182|6180.2|101
1717674300000|2024-06-06 11:45:00|6183.1|6181.3|6182|6180.2|6183.4|6181.6|6181.2|6179.4|95
1717674600000|2024-06-06 11:50:00|6182.1|6180.3|6181.6|6179.8|6182.5|6180.7|6181.2|6179.4|97
1717674900000|2024-06-06 11:55:00|6181.7|6179.9|6180.2|6178.4|6181.9|6180.1|6179.8|6178|143
1717675200000|2024-06-06 12:00:00|6180.3|6178.5|6179.8|6178|6181.2|6179.4|6179.6|6177.8|190
1717675500000|2024-06-06 12:05:00|6179.7|6177.9|6179.9|6178.1|6181|6179.2|6179.5|6177.7|188
1717675800000|2024-06-06 12:10:00|6180|6178.2|6181.5|6178.5|6182|6179.8|6179.8|6177.9|130
1717676100000|2024-06-06 12:15:00|6181.4|6178.4|6184.9|6183.1|6184.9|6183.1|6178.8|6175.8|513
1717676400000|2024-06-06 12:20:00|6185.2|6183.4|6184|6181|6185.5|6183.7|6181.2|6178.5|425
1717676700000|2024-06-06 12:25:00|6183.3|6181.5|6183.6|6180.5|6184.3|6181.6|6181.8|6179.2|306
1717677000000|2024-06-06 12:30:00|6183.3|6179.3|6185.8|6184|6194.4|6191.5|6183.3|6179.3|644
1717677300000|2024-06-06 12:35:00|6185.9|6184.1|6183|6181.2|6186.5|6184.2|6182.3|6180.1|539
1717677600000|2024-06-06 12:40:00|6183.3|6181.5|6185.2|6183.4|6185.3|6183.5|6181.1|6178.7|446
1717677900000|2024-06-06 12:45:00|6185|6183.2|6184.1|6181.1|6186.1|6184|6183.4|6180.9|386
1717678200000|2024-06-06 12:50:00|6183.5|6181.7|6179.4|6177.6|6184.1|6181.8|6178.7|6176.3|508
1717678500000|2024-06-06 12:55:00|6179.5|6177.7|6181.1|6179.3|6182.4|6180.6|6178.2|6176.1|340
1717678800000|2024-06-06 13:00:00|6181.3|6179.5|6180.1|6178.3|6183.6|6181.8|6179|6177.2|475
1717679100000|2024-06-06 13:05:00|6180|6178.2|6179.5|6177.7|6180.5|6178.7|6176.7|6174.6|442
1717679400000|2024-06-06 13:10:00|6179.4|6177.6|6177.5|6175.7|6181.3|6179.5|6176.5|6174.7|461
1717679700000|2024-06-06 13:15:00|6177.6|6175.8|6175.4|6173.6|6180|6178.2|6174.6|6172.8|384
1717680000000|2024-06-06 13:20:00|6175.3|6173.5|6179.2|6177.4|6179.2|6177.4|6174.8|6173|319
1717680300000|2024-06-06 13:25:00|6178.9|6177.1|6183.7|6181.9|6184|6182.2|6178.9|6177.1|351
1717680600000|2024-06-06 13:30:00|6183.8|6182|6185.6|6183.8|6186.5|6184.7|6183|6181.2|437
1717680900000|2024-06-06 13:35:00|6185.5|6183.7|6191.5|6189.7|6191.7|6189.9|6183.9|6182.1|437
1717681200000|2024-06-06 13:40:00|6191.4|6189.6|6194.2|6191.2|6195.1|6192.6|6191.3|6189.5|432
1717681500000|2024-06-06 13:45:00|6193.3|6191.5|6192.4|6190.6|6195.7|6193.4|6192.2|6190.2|376
1717681800000|2024-06-06 13:50:00|6192.3|6190.5|6191.5|6189.7|6194|6191.6|6189.7|6187.8|331
1717682100000|2024-06-06 13:55:00|6191.6|6189.8|6189.8|6188|6192.6|6190.8|6189.7|6187.9|232
1717682400000|2024-06-06 14:00:00|6189.7|6187.9|6189.5|6187.7|6192.2|6190.4|6187.5|6185|304
1717682700000|2024-06-06 14:05:00|6189.6|6187.8|6191.5|6189.7|6192|6190.2|6188.4|6186.6|324
1717683000000|2024-06-06 14:10:00|6191.4|6189.6|6186|6184.2|6192.1|6190.3|6185|6183.2|341
1717683300000|2024-06-06 14:15:00|6186.1|6184.3|6183.9|6182.1|6186.7|6184.9|6182.9|6181.1|333
1717683600000|2024-06-06 14:20:00|6184|6182.2|6185.4|6183.6|6185.6|6183.8|6183|6181.2|310
1717683900000|2024-06-06 14:25:00|6185|6183.2|6182.3|6180.5|6185|6183.2|6180.7|6178.9|292
1717684200000|2024-06-06 14:30:00|6182.2|6180.4|6184.1|6182.3|6185.2|6183.4|6180.6|6178.8|272
1717684500000|2024-06-06 14:35:00|6184|6182.2|6186|6184.2|6186|6184.2|6183.5|6181.7|234
1717684800000|2024-06-06 14:40:00|6185.9|6184.1|6185.6|6183.8|6186.5|6184.7|6184.6|6182.8|234
1717685100000|2024-06-06 14:45:00|6185.5|6183.7|6186.4|6184.6|6189.5|6187.7|6185.4|6183.6|231
1717685400000|2024-06-06 14:50:00|6186.3|6184.5|6186.6|6184.8|6187.2|6185.4|6183.1|6181.3|333
1717685700000|2024-06-06 14:55:00|6186.7|6184.9|6186.5|6184.7|6187.6|6185.8|6185.7|6183.9|252
1717686000000|2024-06-06 15:00:00|6186.3|6184.5|6190|6188.2|6190.8|6189|6186.3|6184.5|225
1717686300000|2024-06-06 15:05:00|6190.1|6188.3|6193|6191.2|6193.6|6191.8|6189.5|6187.7|256
1717686600000|2024-06-06 15:10:00|6193.1|6191.3|6193.2|6191.4|6193.6|6191.8|6190.9|6189.1|224
1717686900000|2024-06-06 15:15:00|6193|6191.2|6193.8|6192|6194.9|6193.1|6192.9|6191.1|177
1717687200000|2024-06-06 15:20:00|6193.9|6192.1|6195.3|6193.5|6195.5|6193.7|6193.9|6192.1|179
1717687500000|2024-06-06 15:25:00|6195.5|6193.7|6198|6196.2|6198.5|6196.7|6194.9|6193.1|222
1717687800000|2024-06-06 15:30:00|6197.9|6196.1|6195.9|6192.9|6199.4|6197.6|6195.5|6192.5|248
1717688100000|2024-06-06 15:35:00|6196|6193|6195|6192|6196.5|6194.2|6194.3|6191.3|210
1717688400000|2024-06-06 15:40:00|6195.1|6192.1|6195.4|6193.6|6196.8|6194.5|6194.7|6191.9|179
1717688700000|2024-06-06 15:45:00|6195.3|6193.5|6196|6194.2|6197|6194.7|6194.5|6192.6|202
1717689000000|2024-06-06 15:50:00|6196.1|6194.3|6196|6194.2|6196.5|6194.7|6194.1|6192.3|183
1717689300000|2024-06-06 15:55:00|6195.9|6194.1|6195.7|6193.9|6196.6|6194.8|6194.9|6193.1|156
1717689600000|2024-06-06 16:00:00|6195.8|6194|6193|6191.2|6196.1|6194.3|6192.8|6191|165
1717689900000|2024-06-06 16:05:00|6193.1|6191.3|6192.4|6190.6|6193.7|6191.9|6191.6|6189.8|167
1717690200000|2024-06-06 16:10:00|6192.5|6190.7|6193.9|6192.1|6194.3|6192.5|6192.1|6190.1|161
1717690500000|2024-06-06 16:15:00|6194|6192.2|6193|6191.2|6194.3|6192.5|6192.4|6190.6|181
1717690800000|2024-06-06 16:20:00|6193.1|6191.3|6193.9|6192.1|6194.6|6192.8|6193.1|6191.3|103
1717691100000|2024-06-06 16:25:00|6194|6192.2|6196.9|6195.1|6197|6195.2|6194|6192.2|117
1717691400000|2024-06-06 16:30:00|6197|6195.2|6195|6193.2|6197.1|6195.3|6194.2|6192.4|105
1717691700000|2024-06-06 16:35:00|6195.1|6193.3|6196.2|6194.4|6196.7|6194.9|6194.9|6193.1|162
1717692000000|2024-06-06 16:40:00|6196.3|6194.5|6195.5|6193.7|6197.2|6195.4|6194.9|6193.1|105
1717692300000|2024-06-06 16:45:00|6195.9|6194.1|6195.5|6193.7|6196.7|6194.9|6195.4|6193.6|139
1717692600000|2024-06-06 16:50:00|6195.6|6193.8|6195.6|6193.8|6196|6194.2|6194.2|6192.4|174
1717692900000|2024-06-06 16:55:00|6195.7|6193.9|6196.9|6195.1|6197|6195.2|6195|6193.2|145
1717693200000|2024-06-06 17:00:00|6196.6|6194.8|6197.5|6195.7|6198.1|6196.3|6196.4|6194.6|104
1717693500000|2024-06-06 17:05:00|6197.6|6195.8|6197|6195.2|6197.7|6195.9|6196.3|6194.5|151
1717693800000|2024-06-06 17:10:00|6197.1|6195.3|6198.4|6196.6|6198.5|6196.7|6197.1|6195.3|101
1717694100000|2024-06-06 17:15:00|6198.5|6196.7|6199.4|6197.6|6200.1|6198.3|6198.5|6196.7|135
1717694400000|2024-06-06 17:20:00|6199.5|6197.7|6201.5|6199.7|6201.5|6199.7|6199|6197.2|112
1717694700000|2024-06-06 17:25:00|6201.6|6199.8|6202.5|6200.7|6202.8|6201|6201.6|6199.8|93
1717695000000|2024-06-06 17:30:00|6202.4|6200.6|6203.9|6202.1|6204.5|6202.7|6202.4|6200.6|162
1717695300000|2024-06-06 17:35:00|6203.8|6202|6204|6202.2|6205.4|6203.6|6203.5|6201.7|112
1717695600000|2024-06-06 17:40:00|6203.9|6202.1|6204.4|6202.6|6204.4|6202.6|6202.9|6201.1|159
1717695900000|2024-06-06 17:45:00|6204.5|6202.7|6203.4|6201.6|6206.1|6204.3|6203.4|6201.6|144
1717696200000|2024-06-06 17:50:00|6203.5|6201.7|6203.9|6202.1|6204.4|6202.6|6203.3|6201.5|115
1717696500000|2024-06-06 17:55:00|6204|6202.2|6204.3|6202.5|6204.4|6202.6|6202.9|6201.1|110
1717696800000|2024-06-06 18:00:00|6204.2|6202.4|6202|6200.2|6205.2|6203.4|6202|6200.2|165
1717697100000|2024-06-06 18:05:00|6201.6|6199.8|6198.8|6197|6201.6|6199.8|6198.5|6196.7|272
1717697400000|2024-06-06 18:10:00|6198.9|6197.1|6199.5|6197.7|6200.1|6198.3|6198.1|6196.3|186
1717697700000|2024-06-06 18:15:00|6199.4|6197.6|6200.5|6198.7|6201|6199.2|6198.8|6197|90
1717698000000|2024-06-06 18:20:00|6200.6|6198.8|6201.5|6199.7|6201.7|6199.9|6200.4|6198.6|157
1717698300000|2024-06-06 18:25:00|6201.4|6199.6|6202|6200.2|6202.5|6200.7|6201|6199.2|179
1717698600000|2024-06-06 18:30:00|6201.9|6200.1|6202.9|6201.1|6203.7|6201.9|6201.4|6199.6|154
1717698900000|2024-06-06 18:35:00|6203|6201.2|6202.7|6200.9|6203.5|6201.7|6202.5|6200.7|166
1717699200000|2024-06-06 18:40:00|6202.8|6201|6204.5|6202.7|6205.5|6203.3|6202.8|6201|114
1717699500000|2024-06-06 18:45:00|6204.4|6202.6|6204.1|6202.3|6205.5|6203.2|6203.5|6201.7|157
1717699800000|2024-06-06 18:50:00|6204.2|6202.4|6204.7|6202.9|6205.5|6203.6|6204.2|6202.2|157
1717700100000|2024-06-06 18:55:00|6204.8|6203|6205.4|6202.4|6205.8|6204|6204.3|6202.3|124
1717700400000|2024-06-06 19:00:00|6205.3|6202.3|6204.5|6201.5|6205.9|6203.5|6203.4|6201.3|225
1717700700000|2024-06-06 19:05:00|6203.8|6202|6205.3|6203.5|6206.1|6203.9|6203.8|6201.4|209
1717701000000|2024-06-06 19:10:00|6205.4|6203.6|6205.3|6203.5|6205.4|6203.6|6204.7|6202.4|127
1717701300000|2024-06-06 19:15:00|6205.4|6203.6|6205.3|6203.5|6206.3|6204.5|6204.7|6202.9|138
1717701600000|2024-06-06 19:20:00|6205.4|6203.6|6204.2|6202.4|6206.3|6204.1|6203.8|6202|97
1717701900000|2024-06-06 19:25:00|6204.1|6202.3|6205.2|6202.2|6205.5|6203|6203.5|6200.7|282
1717702200000|2024-06-06 19:30:00|6204.6|6202.8|6203.2|6200.2|6205.3|6202.8|6202.5|6200.1|260
1717702500000|2024-06-06 19:35:00|6202.4|6200.6|6203.1|6200.1|6203.6|6201.5|6201.3|6199|227
1717702800000|2024-06-06 19:40:00|6202.5|6200.7|6202.4|6200.6|6204.5|6202.1|6201.7|6199.5|237
1717703100000|2024-06-06 19:45:00|6202.3|6200.5|6203.5|6200.5|6204.2|6202|6201.9|6199.6|232
1717703400000|2024-06-06 19:50:00|6203|6201.2|6201.5|6199.7|6203.6|6201.3|6200.9|6198.5|196
1717703700000|2024-06-06 19:55:00|6201.7|6199.9|6202.1|6200.3|6202.4|6200.5|6201.2|6198.8|164
1717704000000|2024-06-06 20:00:00|6202|6200.2|6202.4|6200.6|6202.5|6200.7|6201.4|6199.6|121
1717704300000|2024-06-06 20:05:00|6202.5|6200.7|6202.6|6200.8|6203.4|6201.5|6202.4|6200.4|80
1717704600000|2024-06-06 20:10:00|6202.7|6200.9|6203.3|6201.5|6203.6|6201.8|6202.4|6200.6|56
1717704900000|2024-06-06 20:15:00|6203.9|6200.9|6202.8|6201|6203.9|6201.7|6202.7|6200.9|58
1717705200000|2024-06-06 20:20:00|6202.9|6201.1|6202.3|6200.5|6202.9|6201.1|6202.3|6200.5|103
1717705500000|2024-06-06 20:25:00|6202.4|6200.6|6202.3|6200.5|6202.9|6200.6|6201.9|6199.8|42
1717705800000|2024-06-06 20:30:00|6202.4|6200.6|6201.9|6200.1|6202.4|6200.6|6201.4|6199|67
1717706100000|2024-06-06 20:35:00|6202|6200.2|6203|6200|6203|6200.7|6201.5|6199.5|50
1717706400000|2024-06-06 20:40:00|6202.9|6199.9|6203|6200|6203.3|6200.6|6202.2|6199.9|51
1717706700000|2024-06-06 20:45:00|6203.2|6200.2|6202.8|6199.8|6203.5|6201|6202.7|6199.8|59
1717707000000|2024-06-06 20:50:00|6202.7|6199.7|6201.9|6198.9|6202.8|6199.8|6201.7|6198.7|61
1717707300000|2024-06-06 20:55:00|6202.8|6198|6202.1|6196.3|6203.3|6198.5|6202|6196.2|77
1717707600000|2024-06-06 21:00:00|6201.9|6196.1|6201.8|6196|6202.7|6197.6|6201.1|6195.3|18
1717707900000|2024-06-06 21:05:00|6202|6196.2|6203.2|6197.4|6203.3|6197.5|6201.8|6196|56
1717708200000|2024-06-06 21:10:00|6203|6197.2|6203.4|6197.6|6203.9|6198.5|6202.6|6196.8|67
1717708500000|2024-06-06 21:15:00|6203.3|6197.5|6203.6|6197.8|6204|6198.2|6203|6197.2|135
1717708800000|2024-06-06 21:20:00|6203.5|6197.7|6203.5|6198.1|6204.2|6199.1|6203.2|6197.4|93
1717709100000|2024-06-06 21:25:00|6203.7|6198.2|6203.4|6198.1|6203.8|6198.2|6203.4|6197.9|67
1717709400000|2024-06-06 21:30:00|6203.6|6198|6202|6197.1|6203.7|6198.6|6202|6196.9|82
1717709700000|2024-06-06 21:35:00|6202.1|6197.2|6201|6195.2|6202.2|6197.2|6195.6|6189.8|191
1717710000000|2024-06-06 21:40:00|6201.2|6195.4|6201.3|6195.5|6201.7|6196.7|6199.7|6193.9|103
1717710300000|2024-06-06 21:45:00|6201.4|6195.6|6201.2|6195.5|6201.6|6195.8|6201|6195.2|107
1717710600000|2024-06-06 21:50:00|6201.1|6195.4|6200.8|6195.5|6201.4|6195.7|6200.7|6195|85
1717710900000|2024-06-06 21:55:00|6200.9|6195.4|6201.3|6195.5|6201.8|6196|6200.4|6195.2|66
1717711200000|2024-06-06 22:00:00|6201.2|6195.4|6201.9|6197.1|6203.4|6198.6|6201.1|6195.3|122
1717711500000|2024-06-06 22:05:00|6201|6198|6200.3|6197.3|6201.2|6198.2|6200.2|6197.2|73
1717711800000|2024-06-06 22:10:00|6200.2|6197.2|6201.5|6198.5|6201.6|6198.6|6200.2|6197.2|51
1717712100000|2024-06-06 22:15:00|6201.4|6198.4|6202|6199|6202|6199|6201.4|6198.4|44
1717712400000|2024-06-06 22:20:00|6201.9|6198.9|6201.8|6198.8|6202.2|6199.2|6201.6|6198.6|37
1717712700000|2024-06-06 22:25:00|6201.7|6198.7|6202.1|6199.1|6202.1|6199.1|6201.7|6198.7|34
1717713000000|2024-06-06 22:30:00|6202|6199|6203.6|6200.6|6203.7|6200.7|6202|6199|41
1717713300000|2024-06-06 22:35:00|6203.5|6200.5|6202.7|6199.7|6203.7|6200.7|6202.2|6199.2|47
1717713600000|2024-06-06 22:40:00|6202.6|6199.6|6202.7|6199.7|6202.8|6199.8|6202.6|6199.6|12
1717713900000|2024-06-06 22:45:00|6202.6|6199.6|6201.6|6198.6|6202.6|6199.6|6201|6198.5|49
1717714200000|2024-06-06 22:50:00|6201.2|6198.2|6201.1|6198.1|6201.2|6198.8|6200.5|6198|24
1717714500000|2024-06-06 22:55:00|6201.2|6198.2|6201.2|6198.2|6201.3|6198.8|6200.5|6198.1|13
1717714800000|2024-06-06 23:00:00|6201.1|6198.1|6202.5|6199.5|6202.6|6200.2|6200.4|6198|43
1717715100000|2024-06-06 23:05:00|6201.8|6200|6200.3|6198.5|6202.1|6200|6200.2|6198|39
1717715400000|2024-06-06 23:10:00|6199.9|6198.1|6199.8|6198|6200|6198.1|6199.4|6197|29
1717715700000|2024-06-06 23:15:00|6199.7|6197.9|6198.4|6196.6|6200|6198|6198.2|6196.1|55
1717716000000|2024-06-06 23:20:00|6198.5|6196.7|6198.7|6196.9|6199|6197.2|6197.7|6195.9|60
1717716300000|2024-06-06 23:25:00|6198.5|6196.7|6197.7|6195.9|6199|6196.9|6197.7|6195.6|46
1717716600000|2024-06-06 23:30:00|6197.6|6195.8|6197.5|6195.7|6198.1|6195.9|6196.8|6194.9|28
1717716900000|2024-06-06 23:35:00|6197.6|6195.8|6196.2|6194.4|6197.6|6195.8|6195.8|6194|23
1717717200000|2024-06-06 23:40:00|6196.3|6194.5|6197.5|6195.7|6198.5|6196.1|6196|6194.2|69
1717717500000|2024-06-06 23:45:00|6197.6|6195.8|6198.9|6195.9|6199|6196.2|6196.9|6195|54
1717717800000|2024-06-06 23:50:00|6198.4|6196.6|6198.9|6197.1|6199.9|6197.2|6198.3|6195.9|79
1717718100000|2024-06-06 23:55:00|6199|6197.2|6197.3|6195.5|6199.7|6197.4|6197.2|6195.4|97
1717718400000|2024-06-07 00:00:00|6197.4|6195.6|6197|6195.2|6197.4|6195.6|6194.9|6193.1|188
1717718700000|2024-06-07 00:05:00|6197.3|6195.5|6195.6|6193.8|6197.5|6195.7|6195.2|6193.3|156
1717719000000|2024-06-07 00:10:00|6195.8|6194|6194.3|6192.5|6196.8|6194.8|6194.2|6191.8|175
1717719300000|2024-06-07 00:15:00|6194.4|6192.6|6194.8|6193|6196.9|6194.6|6193.8|6191.9|223
1717719600000|2024-06-07 00:20:00|6195|6193.2|6196.3|6194.5|6196.7|6194.8|6195|6193|127
1717719900000|2024-06-07 00:25:00|6196.2|6194.4|6193|6191.2|6196.2|6194.4|6192.5|6189.9|167
1717720200000|2024-06-07 00:30:00|6192.9|6191.1|6192.8|6191|6194.5|6192.6|6192.6|6190.5|139
1717720500000|2024-06-07 00:35:00|6192.9|6191.1|6193.3|6191.5|6194|6191.7|6191.6|6189.8|152
1717720800000|2024-06-07 00:40:00|6193.4|6191.6|6195.1|6193.3|6195.4|6193.6|6192.8|6190.4|121
1717721100000|2024-06-07 00:45:00|6195.4|6193.6|6197.3|6195.5|6197.4|6195.6|6195.4|6193.6|102
1717721400000|2024-06-07 00:50:00|6197.2|6195.4|6198.5|6196.7|6199.1|6197.3|6196.8|6195|173
1717721700000|2024-06-07 00:55:00|6198.3|6196.5|6196.1|6194.3|6198.4|6196.6|6195.7|6193.9|174
1717722000000|2024-06-07 01:00:00|6196.2|6194.4|6194.9|6193.1|6197.3|6195.5|6194.8|6193|195
1717722300000|2024-06-07 01:05:00|6195|6193.2|6192.5|6190.7|6195|6193.2|6191.4|6189.6|204
1717722600000|2024-06-07 01:10:00|6192.4|6190.6|6192.6|6189.6|6195.1|6192.7|6191.4|6189.6|166
1717722900000|2024-06-07 01:15:00|6192|6190.2|6193|6191.2|6193.5|6191.7|6191.8|6189.4|240
1717723200000|2024-06-07 01:20:00|6192.9|6191.1|6192.3|6190.5|6193.5|6191.7|6191.9|6190.1|167
1717723500000|2024-06-07 01:25:00|6192.2|6190.4|6191.4|6189.6|6192.6|6190.8|6190.8|6189|177
1717723800000|2024-06-07 01:30:00|6191.3|6189.5|6193.5|6191.7|6194.2|6192.4|6190.4|6188.6|206
1717724100000|2024-06-07 01:35:00|6193.4|6191.6|6193.4|6191.6|6193.9|6192.1|6192.6|6190.8|121
1717724400000|2024-06-07 01:40:00|6193.5|6191.7|6192.8|6191|6194.6|6192.8|6191.9|6190.1|151
1717724700000|2024-06-07 01:45:00|6192.9|6191.1|6191.8|6190|6193.1|6191.3|6191.8|6190|113
1717725000000|2024-06-07 01:50:00|6192.2|6190.4|6193|6191.2|6193.8|6192|6191.9|6190.1|155
1717725300000|2024-06-07 01:55:00|6192.9|6191.1|6193.5|6191.7|6193.6|6191.8|6191.8|6190|190
1717725600000|2024-06-07 02:00:00|6193.4|6191.6|6190.4|6188.6|6193.7|6191.9|6189.5|6187.7|205
1717725900000|2024-06-07 02:05:00|6190.5|6188.7|6190|6188.2|6190.8|6189|6189.5|6187.7|156
1717726200000|2024-06-07 02:10:00|6190.1|6188.3|6190.3|6188.5|6191.9|6190.1|6190|6188.2|108
1717726500000|2024-06-07 02:15:00|6190.4|6188.6|6191.4|6189.6|6191.7|6189.9|6190.3|6188.5|118
1717726800000|2024-06-07 02:20:00|6191.3|6189.5|6192.7|6190.9|6192.9|6191.1|6191.1|6189.3|111
1717727100000|2024-06-07 02:25:00|6192.8|6191|6194.2|6192.4|6194.9|6193.1|6192.5|6190.7|107
1717727400000|2024-06-07 02:30:00|6194.3|6192.5|6192.8|6191|6195.5|6193|6192.3|6190.5|138
1717727700000|2024-06-07 02:35:00|6192.6|6190.8|6194.1|6191.1|6194.6|6192.2|6192|6190.2|91
1717728000000|2024-06-07 02:40:00|6193.4|6191.6|6194.9|6193.1|6195|6193.2|6192.5|6190.5|101
1717728300000|2024-06-07 02:45:00|6195|6193.2|6196.6|6193.6|6196.9|6194.6|6194.8|6192.5|126
1717728600000|2024-06-07 02:50:00|6195.9|6194.1|6196.4|6194.6|6197.5|6195.7|6195.9|6193.6|105
1717728900000|2024-06-07 02:55:00|6196.3|6194.5|6196.6|6193.6|6196.7|6194.6|6195.3|6193.1|128
1717729200000|2024-06-07 03:00:00|6196.7|6193.7|6197.1|6195.3|6198.6|6195.7|6196.6|6193.6|117
1717729500000|2024-06-07 03:05:00|6197|6195.2|6195.4|6193.6|6198.2|6195.8|6195.3|6193.1|137
1717729800000|2024-06-07 03:10:00|6195.3|6193.5|6196|6194.2|6196.7|6194.9|6194.4|6192.6|105
1717730100000|2024-06-07 03:15:00|6196.1|6194.3|6196.4|6194.6|6197.1|6195.3|6195.9|6194.1|92
1717730400000|2024-06-07 03:20:00|6196.5|6194.7|6198.5|6196.7|6198.6|6196.8|6196.1|6194.3|109
1717730700000|2024-06-07 03:25:00|6198.6|6196.8|6198.5|6195.5|6198.7|6196.9|6197.6|6195.2|100
1717731000000|2024-06-07 03:30:00|6198.6|6195.6|6200.6|6197.6|6200.6|6197.6|6197.8|6195.3|92
1717731300000|2024-06-07 03:35:00|6200.5|6197.5|6202.1|6200.3|6202.9|6201.1|6200.3|6197.3|120
1717731600000|2024-06-07 03:40:00|6202.7|6199.7|6200.5|6198.7|6203.1|6200.7|6200.2|6198.4|67
1717731900000|2024-06-07 03:45:00|6200.4|6198.6|6199.1|6197.3|6200.6|6198.8|6199|6197.2|110
1717732200000|2024-06-07 03:50:00|6199.2|6197.4|6198.9|6197.1|6199.4|6197.6|6198.3|6196.5|80
1717732500000|2024-06-07 03:55:00|6198.8|6197|6198.5|6196.7|6198.9|6197.1|6197.7|6195.9|88
1717732800000|2024-06-07 04:00:00|6198.4|6196.6|6198.9|6197.1|6199.1|6197.1|6197.8|6195.7|101
1717733100000|2024-06-07 04:05:00|6199|6197.2|6200.4|6198.6|6200.5|6198.7|6199|6197.2|83
1717733400000|2024-06-07 04:10:00|6200.5|6198.7|6201|6199.2|6201.1|6199.3|6200.1|6198.3|136
1717733700000|2024-06-07 04:15:00|6200.9|6199.1|6203|6201.2|6203.5|6201.7|6200.9|6199.1|86
1717734000000|2024-06-07 04:20:00|6202.9|6201.1|6203|6201.2|6203.1|6201.3|6201.3|6199.5|100
1717734300000|2024-06-07 04:25:00|6202.8|6201|6203.5|6201.7|6204.4|6202.6|6202.8|6201|77
1717734600000|2024-06-07 04:30:00|6203.4|6201.6|6202.4|6200.6|6204.2|6202|6202.1|6200.1|76
1717734900000|2024-06-07 04:35:00|6202.5|6200.7|6203.3|6201.5|6203.5|6201.7|6202.1|6200.3|111
1717735200000|2024-06-07 04:40:00|6203.2|6201.4|6201.3|6199.5|6204.1|6201.7|6201.3|6199.5|88
1717735500000|2024-06-07 04:45:00|6201.8|6200|6199.5|6197.7|6202.5|6200.2|6199.3|6197|120
1717735800000|2024-06-07 04:50:00|6199.4|6197.6|6198.5|6196.7|6200.1|6197.7|6198.4|6196.1|136
1717736100000|2024-06-07 04:55:00|6198.4|6196.6|6199.5|6197.7|6199.6|6197.8|6198.3|6195.9|90
1717736400000|2024-06-07 05:00:00|6199.6|6197.8|6199.1|6197.3|6199.8|6198|6198.8|6197|107
1717736700000|2024-06-07 05:05:00|6199|6197.2|6198.4|6196.6|6199.5|6197.7|6198.1|6196.3|100
1717737000000|2024-06-07 05:10:00|6198.5|6196.7|6195.1|6193.3|6198.5|6196.7|6194.9|6193.1|117
1717737300000|2024-06-07 05:15:00|6195|6193.2|6196.5|6194.7|6197.1|6195.3|6194.9|6193.1|86
1717737600000|2024-06-07 05:20:00|6196.6|6194.8|6195.9|6194.1|6197.2|6195.4|6195|6193.2|104
1717737900000|2024-06-07 05:25:00|6196|6194.2|6195|6193.2|6197.9|6196.1|6195|6193.2|111
1717738200000|2024-06-07 05:30:00|6194.9|6193.1|6195.9|6194.1|6196.6|6194.8|6194.9|6193.1|141
1717738500000|2024-06-07 05:35:00|6196|6194.2|6195.9|6194.1|6197.1|6195.3|6195.6|6193.8|130
1717738800000|2024-06-07 05:40:00|6195.8|6194|6196.8|6195|6196.9|6195.1|6194.1|6192.3|138
1717739100000|2024-06-07 05:45:00|6196.7|6194.9|6196|6194.2|6198.3|6196.5|6195.6|6193.8|146
1717739400000|2024-06-07 05:50:00|6196.1|6194.3|6195.2|6193.4|6197.6|6195.2|6193.8|6192|193
1717739700000|2024-06-07 05:55:00|6195.3|6193.5|6196.6|6194.8|6197.6|6195|6195|6193.1|190
1717740000000|2024-06-07 06:00:00|6196.9|6195.1|6195.6|6193.8|6197.8|6195.4|6194.4|6192.1|243
1717740300000|2024-06-07 06:05:00|6195.5|6193.7|6195|6193.2|6198.5|6196.7|6195|6193.2|321
1717740600000|2024-06-07 06:10:00|6195.1|6193.3|6196.5|6194.7|6197.1|6195.2|6195|6193.2|257
1717740900000|2024-06-07 06:15:00|6196.6|6194.8|6199.3|6196.3|6200.8|6198.1|6196.5|6194.4|234
1717741200000|2024-06-07 06:20:00|6199.2|6196.2|6198.6|6196.8|6200.7|6198.3|6196.8|6195|302
1717741500000|2024-06-07 06:25:00|6198.5|6196.7|6198.6|6195.6|6199.3|6197.2|6196.9|6194.8|338
1717741800000|2024-06-07 06:30:00|6198.7|6195.7|6196.6|6194.8|6200.1|6197.4|6196.4|6194.6|296
1717742100000|2024-06-07 06:35:00|6196.5|6194.7|6196.4|6194.6|6198.7|6196.2|6195.7|6193.9|245
1717742400000|2024-06-07 06:40:00|6196.5|6194.7|6194.5|6192.7|6196.6|6194.8|6193.8|6192|167
1717742700000|2024-06-07 06:45:00|6194.4|6192.6|6195.4|6193.6|6195.4|6193.6|6193.4|6191.6|204
1717743000000|2024-06-07 06:50:00|6195.2|6193.4|6197.5|6195.7|6197.9|6195.8|6195|6193.2|217
1717743300000|2024-06-07 06:55:00|6197.6|6195.8|6197.8|6196|6198.3|6196.5|6196.3|6194.5|181
1717743600000|2024-06-07 07:00:00|6197.7|6195.9|6197.2|6195.4|6198.2|6196.4|6196.5|6194.7|244
1717743900000|2024-06-07 07:05:00|6197.1|6195.3|6198.5|6196.7|6198.9|6197.1|6196.7|6194.9|175
1717744200000|2024-06-07 07:10:00|6198.6|6196.8|6201.9|6200.1|6202.1|6200.3|6198.5|6196.7|208
1717744500000|2024-06-07 07:15:00|6201.7|6199.9|6199|6197.2|6201.7|6199.9|6198.4|6196.6|190
1717744800000|2024-06-07 07:20:00|6199.1|6197.3|6198.7|6196.9|6199.9|6198.1|6197.3|6195.5|183
1717745100000|2024-06-07 07:25:00|6198.8|6197|6199.3|6197.5|6199.8|6198|6197.8|6196|267
1717745400000|2024-06-07 07:30:00|6199.4|6197.6|6198.1|6196.3|6199.6|6197.8|6198|6196.2|249
1717745700000|2024-06-07 07:35:00|6198.2|6196.4|6196.5|6194.7|6199|6197.2|6196|6194.2|248
1717746000000|2024-06-07 07:40:00|6196.4|6194.6|6197.7|6195.9|6198.1|6196.3|6196.1|6194.3|216
1717746300000|2024-06-07 07:45:00|6197.1|6195.3|6197.2|6195.4|6198.1|6196.3|6196.7|6194.9|189
1717746600000|2024-06-07 07:50:00|6197.3|6195.5|6196.9|6195.1|6197.6|6195.8|6196.5|6194.7|232
1717746900000|2024-06-07 07:55:00|6197|6195.2|6194.5|6192.7|6197.6|6195.8|6193.8|6192|235
1717747200000|2024-06-07 08:00:00|6194.4|6192.6|6191.1|6189.3|6194.5|6192.7|6189.6|6187.8|321
1717747500000|2024-06-07 08:05:00|6191.2|6189.4|6193.1|6190.1|6193.1|6190.1|6189.4|6187.6|315
1717747800000|2024-06-07 08:10:00|6193|6190|6192|6190.2|6193.7|6191.3|6191.4|6189.2|295
1717748100000|2024-06-07 08:15:00|6192.6|6189.6|6191|6189.2|6193.8|6191.9|6189.5|6187.7|287
1717748400000|2024-06-07 08:20:00|6190.8|6189|6192|6190.2|6192|6190.2|6190.1|6188.3|171
1717748700000|2024-06-07 08:25:00|6192.1|6190.3|6192.4|6190.6|6193|6191.2|6192|6189.8|222
1717749000000|2024-06-07 08:30:00|6192.3|6190.5|6192|6190.2|6193.4|6191.6|6190.6|6188.8|231
1717749300000|2024-06-07 08:35:00|6192.1|6190.3|6191.3|6189.5|6192.5|6190.7|6190.7|6188.9|239
1717749600000|2024-06-07 08:40:00|6191.4|6189.6|6191.5|6189.7|6192.2|6190.4|6189.7|6187.9|221
1717749900000|2024-06-07 08:45:00|6191.6|6189.8|6190.5|6188.7|6192|6190.2|6189.1|6187.3|219
1717750200000|2024-06-07 08:50:00|6190.6|6188.8|6192.1|6190.3|6193.2|6191.2|6190|6188.2|277
1717750500000|2024-06-07 08:55:00|6192|6190.2|6193.5|6191.7|6193.6|6191.8|6191.6|6189.8|170
1717750800000|2024-06-07 09:00:00|6193.6|6191.8|6192.5|6190.7|6193.6|6191.8|6192|6190.2|191
1717751100000|2024-06-07 09:05:00|6192.6|6190.8|6193.1|6191.3|6195|6193.2|6192.5|6190.7|242
1717751400000|2024-06-07 09:10:00|6193.2|6191.4|6192.5|6190.7|6193.8|6192|6192|6190.2|191
1717751700000|2024-06-07 09:15:00|6192.4|6190.6|6191.4|6189.6|6193|6191.2|6190.9|6189.1|153
1717752000000|2024-06-07 09:20:00|6191.5|6189.7|6191.5|6189.7|6192.1|6190.3|6190.9|6189.1|207
1717752300000|2024-06-07 09:25:00|6191.4|6189.6|6191|6189.2|6192|6190.2|6189.4|6187.6|248
1717752600000|2024-06-07 09:30:00|6191.1|6189.3|6192|6190.2|6192.5|6190.7|6190.9|6189.1|179
1717752900000|2024-06-07 09:35:00|6191.9|6190.1|6192.4|6190.6|6193|6190.9|6191.2|6189.4|209
1717753200000|2024-06-07 09:40:00|6192.3|6190.5|6191.9|6190.1|6192.6|6190.8|6191.4|6189.6|182
1717753500000|2024-06-07 09:45:00|6192|6190.2|6191|6188|6192|6190.2|6189.3|6187.5|237
1717753800000|2024-06-07 09:50:00|6190.7|6187.7|6190.5|6188.7|6191.3|6189.5|6189.7|6187.3|206
1717754100000|2024-06-07 09:55:00|6190.4|6188.6|6190.5|6188.7|6191.3|6189.5|6189.8|6188|233
1717754400000|2024-06-07 10:00:00|6190.4|6188.6|6189.8|6188|6191.5|6189.7|6189.5|6187.7|199
1717754700000|2024-06-07 10:05:00|6190|6188.2|6190.1|6188.3|6190.1|6188.3|6188.4|6186.6|160
1717755000000|2024-06-07 10:10:00|6191|6189.2|6190.5|6188.7|6191.1|6189.3|6189.4|6187.6|135
1717755300000|2024-06-07 10:15:00|6190.4|6188.6|6189.9|6188.1|6190.5|6188.7|6189|6187.2|173
1717755600000|2024-06-07 10:20:00|6189.8|6188|6188.6|6186.8|6190.6|6188.8|6188|6186.2|249
1717755900000|2024-06-07 10:25:00|6188.5|6186.7|6188.9|6187.1|6189.5|6187.7|6188|6186.2|213
1717756200000|2024-06-07 10:30:00|6188.8|6187|6190.3|6188.5|6190.5|6188.7|6188.5|6186.7|150
1717756500000|2024-06-07 10:35:00|6190.2|6188.4|6189.6|6187.8|6190.5|6188.7|6189.3|6187.5|181
1717756800000|2024-06-07 10:40:00|6189.7|6187.9|6190.8|6189|6191|6189.2|6189.6|6187.8|146
1717757100000|2024-06-07 10:45:00|6190.6|6188.8|6188.3|6186.5|6190.6|6188.8|6187.8|6186|162
1717757400000|2024-06-07 10:50:00|6188.1|6186.3|6187.5|6185.7|6188.6|6186.8|6187.4|6185.6|154
1717757700000|2024-06-07 10:55:00|6187.4|6185.6|6187.4|6185.6|6188|6186.2|6186.8|6185|167
1717758000000|2024-06-07 11:00:00|6187.2|6185.4|6187.4|6185.6|6187.5|6185.7|6186.7|6184.9|202
1717758300000|2024-06-07 11:05:00|6187.5|6185.7|6189.4|6187.6|6189.6|6187.8|6187.4|6185.6|203
1717758600000|2024-06-07 11:10:00|6189.3|6187.5|6189.5|6187.7|6191.1|6189.3|6189|6187.2|191
1717758900000|2024-06-07 11:15:00|6189.3|6187.5|6189.9|6188.1|6190.5|6188.7|6189.2|6187.4|138
1717759200000|2024-06-07 11:20:00|6189.8|6188|6190.1|6188.3|6191|6189.2|6189|6187.2|242
1717759500000|2024-06-07 11:25:00|6190.2|6188.4|6191|6189.2|6191.8|6190|6189.4|6187.6|251
1717759800000|2024-06-07 11:30:00|6190.9|6189.1|6193.6|6191.8|6193.8|6192|6190.5|6188.7|220
1717760100000|2024-06-07 11:35:00|6193.5|6191.7|6194|6192.2|6194.1|6192.3|6192.9|6191.1|179
1717760400000|2024-06-07 11:40:00|6194.1|6192.3|6195.7|6193.9|6196.1|6194.3|6194|6192.2|259
1717760700000|2024-06-07 11:45:00|6195.8|6194|6195.5|6193.7|6196.3|6194.5|6194.3|6192.5|254
1717761000000|2024-06-07 11:50:00|6195.3|6193.5|6195|6193.2|6196|6194.2|6194.3|6192.5|217
1717761300000|2024-06-07 11:55:00|6194.9|6193.1|6194.6|6192.8|6197.1|6195.3|6194.5|6192.2|266
1717761600000|2024-06-07 12:00:00|6194.5|6192.7|6193.4|6191.6|6194.9|6193.1|6192.9|6191.1|312
1717761900000|2024-06-07 12:05:00|6193.5|6191.7|6194.4|6192.6|6195|6193.2|6192.4|6190.6|273
1717762200000|2024-06-07 12:10:00|6194.3|6192.5|6192.9|6191.1|6194.3|6192.5|6192.6|6190.8|171
1717762500000|2024-06-07 12:15:00|6192.6|6190.8|6193.1|6191.3|6193.7|6191.9|6190.8|6189|215
1717762800000|2024-06-07 12:20:00|6193.5|6191.7|6195.9|6194.1|6196.6|6194.8|6193.2|6191.4|282
1717763100000|2024-06-07 12:25:00|6195.8|6194|6197.6|6193.6|6198|6194.8|6194.6|6192.2|254
1717763400000|2024-06-07 12:30:00|6197.4|6193.4|6160.7|6157.7|6201.2|6197.2|6155.4|6152.4|945
1717763700000|2024-06-07 12:35:00|6160.3|6157.3|6152.6|6150.8|6160.7|6157.9|6147|6144.4|873
1717764000000|2024-06-07 12:40:00|6152.1|6150.3|6147.8|6146|6154|6152.1|6146.2|6143.9|707
1717764300000|2024-06-07 12:45:00|6147.4|6145.6|6143.2|6140.2|6147.4|6145.6|6140.3|6138.2|644
1717764600000|2024-06-07 12:50:00|6143.1|6140.1|6143.1|6140.1|6150.1|6147.7|6142.5|6139.7|716
1717764900000|2024-06-07 12:55:00|6142.5|6139.5|6139.7|6137.9|6142.6|6140.7|6137.4|6135.6|639
1717765200000|2024-06-07 13:00:00|6139.6|6137.8|6138.5|6135.5|6140.3|6138|6135.3|6132.9|605
1717765500000|2024-06-07 13:05:00|6138.4|6135.4|6143.6|6140.6|6144.3|6141.8|6137|6135.2|625
1717765800000|2024-06-07 13:10:00|6143.4|6140.4|6137.1|6135.3|6143.8|6141.3|6137|6135.2|549
1717766100000|2024-06-07 13:15:00|6137.4|6135.6|6141.4|6139.6|6143.6|6141.8|6137|6135.2|508
1717766400000|2024-06-07 13:20:00|6141.3|6139.5|6141.1|6138.1|6141.7|6139.9|6137|6135.2|456
1717766700000|2024-06-07 13:25:00|6141.4|6138.4|6139.1|6137.3|6143.2|6140.6|6138.9|6136.9|443
1717767000000|2024-06-07 13:30:00|6138.6|6136.8|6131.4|6129.6|6138.6|6136.8|6131.4|6129.6|505
1717767300000|2024-06-07 13:35:00|6131.5|6129.7|6132|6130.2|6134.6|6132.8|6130.2|6128.4|446
1717767600000|2024-06-07 13:40:00|6131.7|6129.9|6131.6|6129.8|6135.1|6132.7|6131.2|6129.1|494
1717767900000|2024-06-07 13:45:00|6131.7|6129.9|6127|6125.2|6133|6131.2|6126.4|6124.6|421
1717768200000|2024-06-07 13:50:00|6126.7|6124.9|6120.4|6118.6|6127.7|6125.9|6119.9|6118|431
1717768500000|2024-06-07 13:55:00|6120.3|6118.5|6124.9|6121.9|6125.5|6123.1|6119.9|6118.1|414
1717768800000|2024-06-07 14:00:00|6125.1|6122.1|6122.9|6121.1|6126.3|6123.5|6122|6120.2|459
1717769100000|2024-06-07 14:05:00|6123|6121.2|6123.6|6121.8|6125.2|6123.4|6121.9|6120.1|429
1717769400000|2024-06-07 14:10:00|6123.4|6121.6|6116.2|6114.4|6123.5|6121.7|6116.1|6114.3|396
1717769700000|2024-06-07 14:15:00|6115.9|6114.1|6123.6|6121.8|6124.6|6122.3|6115.7|6113.9|497
1717770000000|2024-06-07 14:20:00|6123.5|6121.7|6122.5|6120.7|6124.1|6122.2|6120.7|6118.7|432
1717770300000|2024-06-07 14:25:00|6122.9|6119.9|6121.8|6120|6123.3|6120.8|6118.2|6116|477
1717770600000|2024-06-07 14:30:00|6121.9|6120.1|6119.6|6117.8|6122.8|6121|6118.7|6116.9|351
1717770900000|2024-06-07 14:35:00|6119.7|6117.9|6124.6|6122.8|6125.8|6124|6119.2|6117.4|418
1717771200000|2024-06-07 14:40:00|6124.5|6122.7|6125.9|6124.1|6128.1|6126.3|6124.5|6122.7|390
1717771500000|2024-06-07 14:45:00|6126|6124.2|6119.7|6117.9|6126.8|6125|6119.6|6117.8|359
1717771800000|2024-06-07 14:50:00|6119.5|6117.7|6118.5|6116.7|6120.9|6119.1|6117.7|6115.9|336
1717772100000|2024-06-07 14:55:00|6118.6|6116.8|6119.9|6118.1|6120|6118.2|6117|6115.2|342
1717772400000|2024-06-07 15:00:00|6119.8|6118|6115.9|6114.1|6120|6118.2|6115.2|6113.4|371
1717772700000|2024-06-07 15:05:00|6116|6114.2|6113.5|6111.7|6116|6114.2|6111.6|6109.8|404
1717773000000|2024-06-07 15:10:00|6113.4|6111.6|6111.5|6109.7|6113.4|6111.6|6110.3|6108.1|340
1717773300000|2024-06-07 15:15:00|6111.4|6109.6|6108|6106.2|6111.6|6109.8|6107.6|6105.8|285
1717773600000|2024-06-07 15:20:00|6107.6|6105.8|6110.5|6108.7|6110.5|6108.7|6106.6|6104.8|270
1717773900000|2024-06-07 15:25:00|6110.6|6108.8|6107.4|6105.6|6111.4|6109.1|6106.6|6104.8|260
1717774200000|2024-06-07 15:30:00|6107.2|6105.4|6109.2|6107.4|6110.1|6108.3|6106.9|6105.1|266
1717774500000|2024-06-07 15:35:00|6109.4|6107.6|6108.2|6106.4|6110.1|6107.8|6107.1|6105.1|283
1717774800000|2024-06-07 15:40:00|6108.3|6106.5|6107.1|6105.3|6109.1|6106.8|6106.3|6104.3|294
1717775100000|2024-06-07 15:45:00|6107|6105.2|6109.1|6107.3|6110.4|6108.6|6106.9|6105.1|203
1717775400000|2024-06-07 15:50:00|6109.3|6107.5|6111.9|6110.1|6112|6110.2|6109|6107.2|225
1717775700000|2024-06-07 15:55:00|6112|6110.2|6111.7|6109.9|6115|6112.5|6111.1|6109.2|318
1717776000000|2024-06-07 16:00:00|6112.4|6109.4|6112.6|6110.8|6113.1|6111.2|6111.6|6109.4|288
1717776300000|2024-06-07 16:05:00|6112.7|6110.9|6112.4|6110.6|6113.4|6111.6|6110.3|6108.5|260
1717776600000|2024-06-07 16:10:00|6112.3|6110.5|6111|6109.2|6113|6111.2|6110.5|6108.3|235
1717776900000|2024-06-07 16:15:00|6111.1|6109.3|6110.5|6108.7|6112|6110.2|6109.3|6107.2|230
1717777200000|2024-06-07 16:20:00|6110.6|6108.8|6113.3|6111.5|6113.6|6111.8|6109.4|6107.5|264
1717777500000|2024-06-07 16:25:00|6113.2|6111.4|6115.4|6113.6|6115.9|6114.1|6112.7|6110.9|233
1717777800000|2024-06-07 16:30:00|6115.5|6113.7|6112.9|6111.1|6117.1|6114.9|6112.7|6110.9|238
1717778100000|2024-06-07 16:35:00|6112.8|6111|6113|6111.2|6113.5|6111.7|6111.9|6110.1|245
1717778400000|2024-06-07 16:40:00|6112.9|6111.1|6113|6111.2|6113.7|6111.8|6112|6110.1|254
1717778700000|2024-06-07 16:45:00|6113.1|6111.3|6110.4|6108.6|6113.8|6111.6|6109.6|6107.8|208
1717779000000|2024-06-07 16:50:00|6110.3|6108.5|6110.8|6109|6111|6109.2|6109.4|6107.6|214
1717779300000|2024-06-07 16:55:00|6110.7|6108.9|6113|6111.2|6113.1|6111.3|6110.1|6108.3|237
1717779600000|2024-06-07 17:00:00|6113.1|6111.3|6108.9|6107.1|6113.1|6111.3|6108.5|6106.7|313
1717779900000|2024-06-07 17:05:00|6109|6107.2|6110.1|6108.3|6111.9|6109.3|6108.8|6107|255
1717780200000|2024-06-07 17:10:00|6110.2|6108.4|6109.7|6107.9|6111.1|6109.3|6109.7|6107.9|251
1717780500000|2024-06-07 17:15:00|6109.8|6108|6109.7|6107.9|6111|6109.2|6109.5|6107.7|184
1717780800000|2024-06-07 17:20:00|6109.5|6107.7|6110.5|6108.7|6110.9|6109.1|6108.8|6107|176
1717781100000|2024-06-07 17:25:00|6110.4|6108.6|6110|6108.2|6110.5|6108.7|6109|6107.1|229
1717781400000|2024-06-07 17:30:00|6110.1|6108.3|6110.1|6108.3|6110.7|6108.9|6109.2|6107.4|183
1717781700000|2024-06-07 17:35:00|6110.2|6108.4|6111.5|6109.7|6111.5|6109.7|6110.1|6108.3|218
1717782000000|2024-06-07 17:40:00|6111.6|6109.8|6110.9|6109.1|6111.8|6110|6110.3|6108.5|178
1717782300000|2024-06-07 17:45:00|6111|6109.2|6112.6|6110.8|6113.3|6111.5|6110.9|6109.1|169
1717782600000|2024-06-07 17:50:00|6112.5|6110.7|6113|6111.2|6115.3|6113.2|6112.5|6110.7|178
1717782900000|2024-06-07 17:55:00|6113.1|6111.3|6113.1|6111.3|6114.3|6112.5|6113.1|6110.9|186
1717783200000|2024-06-07 18:00:00|6113.2|6111.4|6111|6109.2|6113.5|6111.7|6110.8|6109|291
1717783500000|2024-06-07 18:05:00|6111.1|6109.3|6110.3|6108.5|6111.7|6109.4|6109.5|6107.7|255
1717783800000|2024-06-07 18:10:00|6110.2|6108.4|6109.5|6107.7|6110.5|6108.7|6108.9|6107.1|222
1717784100000|2024-06-07 18:15:00|6109.3|6107.5|6110.9|6109.1|6111|6109.2|6109|6107.2|185
1717784400000|2024-06-07 18:20:00|6110.8|6109|6112|6110.2|6114|6111.7|6110.6|6108.8|219
1717784700000|2024-06-07 18:25:00|6112.1|6110.3|6112.5|6110.7|6113.4|6111.6|6111.9|6110.1|198
1717785000000|2024-06-07 18:30:00|6112.3|6110.5|6110.2|6108.4|6112.7|6110.9|6110.1|6108.3|173
1717785300000|2024-06-07 18:35:00|6110|6108.2|6111.9|6110.1|6112.5|6110.7|6110|6108.2|157
1717785600000|2024-06-07 18:40:00|6111.7|6109.9|6112.5|6110.7|6112.5|6110.7|6111.4|6109.6|116
1717785900000|2024-06-07 18:45:00|6112.4|6110.6|6113.4|6111.6|6113.6|6111.8|6112.1|6110.3|129
1717786200000|2024-06-07 18:50:00|6113.5|6111.7|6113.2|6111.4|6114.7|6112.9|6112.8|6111|156
1717786500000|2024-06-07 18:55:00|6113.1|6111.3|6111.9|6108.9|6113.8|6111.4|6111.2|6108.9|178
1717786800000|2024-06-07 19:00:00|6112.1|6109.1|6112.2|6109.2|6112.7|6110.1|6110.8|6108.3|165
1717787100000|2024-06-07 19:05:00|6112.3|6109.3|6111.7|6108.7|6112.4|6109.4|6111|6108.4|146
1717787400000|2024-06-07 19:10:00|6111|6109.2|6109.1|6107.3|6112.1|6109.7|6108.6|6106.2|248
1717787700000|2024-06-07 19:15:00|6109.2|6107.4|6109|6107.2|6111.3|6109.2|6108.7|6106.4|248
1717788000000|2024-06-07 19:20:00|6109.1|6107.3|6109|6106|6110.3|6107.8|6108.5|6105.8|154
1717788300000|2024-06-07 19:25:00|6108.3|6106.5|6109.3|6106.3|6109.9|6107.5|6108.3|6105.9|169
1717788600000|2024-06-07 19:30:00|6108.6|6106.8|6108.8|6105.8|6109.8|6107.4|6108.2|6105.8|190
1717788900000|2024-06-07 19:35:00|6108.7|6105.7|6107.3|6105.5|6108.9|6106.4|6107.1|6105.1|219
1717789200000|2024-06-07 19:40:00|6107.2|6105.4|6107.6|6105.8|6108.8|6106.4|6107.1|6105.1|154
1717789500000|2024-06-07 19:45:00|6107.7|6105.9|6106.7|6104.9|6108.1|6106|6106.3|6104.1|168
1717789800000|2024-06-07 19:50:00|6106.3|6104.5|6107.1|6105.3|6108.2|6105.9|6106.2|6104.1|161
1717790100000|2024-06-07 19:55:00|6107.2|6105.4|6105.8|6104|6107.8|6105.5|6105.4|6103.2|159
1717790400000|2024-06-07 20:00:00|6105.7|6103.9|6107.1|6105.3|6107.4|6105.4|6105.7|6103.2|164
1717790700000|2024-06-07 20:05:00|6107|6105.2|6108.5|6105.5|6108.9|6106.4|6107|6104.7|109
1717791000000|2024-06-07 20:10:00|6108.3|6105.3|6105.4|6103.6|6108.3|6105.8|6105.3|6102.9|69
1717791300000|2024-06-07 20:15:00|6105.3|6103.5|6105.2|6103.4|6106|6103.8|6105|6103|66
1717791600000|2024-06-07 20:20:00|6105.1|6103.3|6105.2|6102.2|6105.8|6103.4|6105|6102.2|45
1717791900000|2024-06-07 20:25:00|6104.6|6102.8|6105.2|6102.2|6105.4|6102.9|6104.1|6101.7|61
1717792200000|2024-06-07 20:30:00|6105.3|6102.3|6105.1|6102.1|6105.3|6102.9|6104.2|6101.8|53
1717792500000|2024-06-07 20:35:00|6105.2|6102.2|6104.5|6101.5|6105.2|6102.2|6104.5|6101.5|56
1717792800000|2024-06-07 20:40:00|6104.6|6101.6|6103.8|6100.8|6104.6|6101.6|6103.5|6100.5|66
1717793100000|2024-06-07 20:45:00|6103.7|6100.7|6105.7|6102.7|6106|6103|6103.7|6100.7|64
1717793400000|2024-06-07 20:50:00|6105.6|6102.6|6106.2|6103.2|6106.2|6103.2|6105.4|6102.4|69
1717793700000|2024-06-07 20:55:00|6107.2|6102.4|6105.7|6099.9|6107.5|6102.7|6104.7|6099.5|225
1717963200000|2024-06-09 20:00:00|6112.9|6102.9|6112.9|6102.9|6112.9|6102.9|6112.9|6102.9|1
1717963500000|2024-06-09 20:05:00|6110.6|6103.7|6110.9|6100.9|6111.9|6103.7|6110.6|6100.9|6
1717963800000|2024-06-09 20:10:00|6111.2|6101.2|6111.3|6101.3|6111.3|6101.3|6110|6100.7|7
1717964100000|2024-06-09 20:15:00|6111|6101|6110.8|6100.8|6111.2|6102|6110.5|6100.5|11
1717964400000|2024-06-09 20:20:00|6110.6|6100.6|6110.1|6100.1|6111.2|6101.4|6109.6|6100.1|13
1717964700000|2024-06-09 20:25:00|6109|6100.5|6109.5|6100.9|6109.5|6100.9|6108.7|6100.5|3
1717965000000|2024-06-09 20:30:00|6110.5|6102|6111.2|6101.8|6111.3|6102.1|6110.5|6101.1|8
1717965300000|2024-06-09 20:35:00|6111.8|6101.3|6108.3|6102.9|6111.8|6102.9|6108.3|6101.1|5
1717965600000|2024-06-09 20:40:00|6109.2|6101.8|6109.3|6101.9|6109.3|6102.9|6107.7|6101.8|9
1717965900000|2024-06-09 20:45:00|6109.7|6102.3|6110.3|6102.1|6110.3|6102.3|6109.5|6101.8|5
1717966200000|2024-06-09 20:50:00|6108.8|6101.8|6107.4|6103.4|6110.3|6103.9|6106.2|6101.1|30
1717966500000|2024-06-09 20:55:00|6108.3|6102.5|6108.3|6102.5|6109.5|6103.7|6107.1|6101.3|13
1717966800000|2024-06-09 21:00:00|6107.2|6101.4|6108.7|6102.9|6111.1|6105.3|6107.2|6101.4|25
1717967100000|2024-06-09 21:05:00|6108.6|6102.8|6108.4|6102.6|6108.6|6102.8|6106.2|6100.4|53
1717967400000|2024-06-09 21:10:00|6107.9|6102.1|6107.1|6101.3|6108.1|6102.3|6105.8|6100|46
1717967700000|2024-06-09 21:15:00|6107.7|6101.9|6108.1|6102.3|6108.1|6102.3|6107.4|6101.6|94
1717968000000|2024-06-09 21:20:00|6107.9|6102.1|6107.4|6101.6|6108.2|6102.4|6107.4|6101.6|55
1717968300000|2024-06-09 21:25:00|6107.3|6101.5|6106.5|6100.7|6108|6102.2|6105.9|6100.1|56
1717968600000|2024-06-09 21:30:00|6107|6101.5|6107.8|6102|6107.8|6102|6106.7|6101.1|46
1717968900000|2024-06-09 21:35:00|6107.9|6102.1|6110.2|6104.4|6110.8|6105|6107|6101.2|80
1717969200000|2024-06-09 21:40:00|6110.1|6104.3|6108.5|6102.7|6112.6|6106.8|6108|6102.2|180
1717969500000|2024-06-09 21:45:00|6108.4|6102.6|6107.9|6102.1|6109.1|6103.3|6107.3|6101.5|78
1717969800000|2024-06-09 21:50:00|6107.8|6102|6108.2|6102.4|6108.6|6102.8|6107.5|6101.7|124
1717970100000|2024-06-09 21:55:00|6108.1|6102.3|6108.5|6102.7|6108.8|6103|6106.6|6100.8|161
1717970400000|2024-06-09 22:00:00|6108.6|6102.8|6104.6|6099.8|6108.7|6102.9|6103.7|6098.9|134
1717970700000|2024-06-09 22:05:00|6103.7|6100.7|6103.8|6100.8|6104|6101|6102.3|6099.3|77
1717971000000|2024-06-09 22:10:00|6103.7|6100.7|6103.6|6100.6|6105.3|6102.3|6103.6|6100.6|42
1717971300000|2024-06-09 22:15:00|6103.7|6100.7|6104.3|6101.3|6104.4|6101.4|6103.1|6100.1|41
1717971600000|2024-06-09 22:20:00|6104.2|6101.2|6106|6103|6106|6103|6104.1|6101.1|42
1717971900000|2024-06-09 22:25:00|6106.1|6103.1|6106.4|6103.4|6106.6|6103.6|6104.7|6101.7|73
1717972200000|2024-06-09 22:30:00|6106.5|6103.5|6104.5|6101.5|6106.8|6103.8|6104.2|6101.2|153
1717972500000|2024-06-09 22:35:00|6104.6|6101.6|6104.3|6101.3|6104.6|6101.6|6103.5|6100.5|92
1717972800000|2024-06-09 22:40:00|6104.1|6101.1|6105.2|6102.2|6105.3|6102.3|6103.4|6100.4|74
1717973100000|2024-06-09 22:45:00|6105.3|6102.3|6105.4|6102.4|6105.5|6102.5|6104.5|6101.5|91
1717973400000|2024-06-09 22:50:00|6105.5|6102.5|6105.2|6102.2|6105.6|6102.6|6104.2|6101.2|54
1717973700000|2024-06-09 22:55:00|6105.5|6102.5|6105.8|6102.8|6106.8|6103.8|6105.3|6102.3|82
1717974000000|2024-06-09 23:00:00|6106|6103|6106.2|6103.2|6106.9|6103.9|6105.8|6102.8|128
1717974300000|2024-06-09 23:05:00|6106.7|6103.7|6106.9|6103.9|6107|6104.4|6105.6|6102.6|91
1717974600000|2024-06-09 23:10:00|6106.8|6103.8|6106.8|6103.8|6107.2|6104.9|6106.1|6103.4|89
1717974900000|2024-06-09 23:15:00|6106.9|6103.9|6107.3|6104.3|6107.3|6104.5|6106.2|6103.2|90
1717975200000|2024-06-09 23:20:00|6107.2|6104.2|6109.1|6106.1|6109.8|6107|6107.1|6104.1|94
1717975500000|2024-06-09 23:25:00|6108.5|6106.7|6107.7|6104.7|6109.1|6106.8|6106.4|6103.4|81
1717975800000|2024-06-09 23:30:00|6107.8|6104.8|6106.4|6103.4|6107.9|6105.5|6105.8|6103.3|99
1717976100000|2024-06-09 23:35:00|6106.5|6103.5|6105.4|6102.4|6106.5|6103.9|6105.3|6102.3|79
1717976400000|2024-06-09 23:40:00|6105.5|6102.5|6105.8|6102.8|6106.1|6103.8|6105.1|6102.5|63
1717976700000|2024-06-09 23:45:00|6106.2|6103.2|6107.1|6104.1|6107.5|6104.5|6104.9|6102.4|81
1717977000000|2024-06-09 23:50:00|6107.2|6104.2|6107.4|6105.6|6107.7|6105.8|6106.5|6104.2|59
1717977300000|2024-06-09 23:55:00|6107.5|6105.7|6106.3|6104.5|6107.5|6105.7|6106.1|6104.3|93
1717977600000|2024-06-10 00:00:00|6106.4|6104.6|6108|6106.2|6108.1|6106.3|6106.2|6104.4|155
1717977900000|2024-06-10 00:05:00|6108.6|6105.6|6108|6106.2|6109.4|6107|6107.8|6104.8|237
1717978200000|2024-06-10 00:10:00|6107.7|6105.9|6105.9|6102.9|6108.2|6106|6105.4|6102.7|237
1717978500000|2024-06-10 00:15:00|6105.8|6102.8|6103.5|6101.7|6105.9|6103.8|6102.7|6100.2|210
1717978800000|2024-06-10 00:20:00|6103.8|6102|6103.1|6101.3|6104.6|6102.2|6101.9|6099.5|193
1717979100000|2024-06-10 00:25:00|6103.7|6100.7|6102.2|6099.2|6104.1|6101.8|6102.2|6099.2|187
1717979400000|2024-06-10 00:30:00|6102.3|6099.3|6102.7|6099.7|6103.7|6100.7|6102.1|6099.2|226
1717979700000|2024-06-10 00:35:00|6102.6|6099.6|6101.7|6098.7|6102.7|6099.7|6101|6098.6|126
1717980000000|2024-06-10 00:40:00|6101.1|6099.3|6102|6099|6102.7|6100.3|6101.1|6098.6|165
1717980300000|2024-06-10 00:45:00|6101.9|6098.9|6101.8|6100|6102.7|6100.4|6101|6098.5|159
1717980600000|2024-06-10 00:50:00|6101.7|6099.9|6101.2|6099.4|6102.8|6100.6|6101.1|6098.9|183
1717980900000|2024-06-10 00:55:00|6101.9|6098.9|6102.9|6101.1|6103.4|6101.3|6101.1|6098.8|180
1717981200000|2024-06-10 01:00:00|6103|6101.2|6103.4|6101.6|6105|6103.2|6103|6101.2|162
1717981500000|2024-06-10 01:05:00|6103.5|6101.7|6101.5|6099.7|6103.5|6101.7|6101.5|6099.5|162
1717981800000|2024-06-10 01:10:00|6101.4|6099.6|6101.3|6099.5|6102.4|6100.6|6101.1|6099.3|184
1717982100000|2024-06-10 01:15:00|6101.2|6099.4|6101.8|6100|6102.1|6100.2|6101|6098.8|166
1717982400000|2024-06-10 01:20:00|6101.7|6099.9|6101.1|6099.3|6101.8|6100|6100.9|6099.1|121
1717982700000|2024-06-10 01:25:00|6100.9|6099.1|6101|6099.2|6101.7|6099.9|6100.7|6098.9|126
1717983000000|2024-06-10 01:30:00|6101.5|6098.5|6101.8|6098.8|6102.6|6100.1|6101.1|6098.2|190
1717983300000|2024-06-10 01:35:00|6101.7|6098.7|6103.1|6101.3|6103.5|6101.7|6101.1|6098.7|125
1717983600000|2024-06-10 01:40:00|6103|6101.2|6103.1|6101.3|6103.5|6101.7|6102.3|6100.5|165
1717983900000|2024-06-10 01:45:00|6103|6101.2|6103.9|6102.1|6104.2|6102.2|6102.5|6100|168
1717984200000|2024-06-10 01:50:00|6104|6102.2|6105.6|6103.8|6106|6103.9|6104|6102.2|199
1717984500000|2024-06-10 01:55:00|6105.5|6103.7|6106.6|6104.8|6107.3|6105.5|6105.4|6103.6|142
1717984800000|2024-06-10 02:00:00|6106.5|6104.7|6106.1|6104.3|6107|6105.2|6106|6104.2|86
1717985100000|2024-06-10 02:05:00|6106|6104.2|6104.7|6102.9|6106.7|6104.3|6104.6|6102.8|78
1717985400000|2024-06-10 02:10:00|6104.8|6103|6106.5|6104.7|6106.6|6104.8|6104.8|6103|72
1717985700000|2024-06-10 02:15:00|6106.6|6104.8|6106.1|6104.3|6107|6105.2|6106.1|6104.3|94
1717986000000|2024-06-10 02:20:00|6106.2|6104.4|6106.6|6104.8|6106.7|6104.9|6106.1|6104.3|79
1717986300000|2024-06-10 02:25:00|6106.5|6104.7|6105.9|6104.1|6106.6|6104.8|6105.6|6103.8|60
1717986600000|2024-06-10 02:30:00|6106|6104.2|6105.2|6103.4|6106|6104.2|6105|6103.2|58
1717986900000|2024-06-10 02:35:00|6105.3|6103.5|6105.1|6103.3|6105.7|6103.9|6104.6|6102.8|73
1717987200000|2024-06-10 02:40:00|6105.2|6103.4|6105.5|6103.7|6106|6104.2|6104.6|6102.8|70
1717987500000|2024-06-10 02:45:00|6105.6|6103.8|6108.2|6106.4|6108.2|6106.4|6105.4|6103.6|78
1717987800000|2024-06-10 02:50:00|6108.1|6106.3|6107.6|6105.8|6108.8|6107|6107.2|6105.4|77
1717988100000|2024-06-10 02:55:00|6107.7|6105.9|6107.8|6106|6109.5|6107|6107|6105.2|103
1717988400000|2024-06-10 03:00:00|6107.7|6105.9|6108.1|6106.3|6108.1|6106.3|6107.2|6105.4|101
1717988700000|2024-06-10 03:05:00|6108|6106.2|6107.6|6105.8|6108.2|6106.4|6106.7|6104.9|109
1717989000000|2024-06-10 03:10:00|6107.7|6105.9|6106.6|6104.8|6108.1|6106.3|6106.4|6104.6|100
1717989300000|2024-06-10 03:15:00|6106.7|6104.9|6106.6|6104.8|6106.9|6105.1|6105.7|6103.9|131
1717989600000|2024-06-10 03:20:00|6107.1|6105.3|6106.6|6104.8|6107.1|6105.3|6106.3|6104.5|91
1717989900000|2024-06-10 03:25:00|6106.7|6104.9|6107.6|6105.8|6107.7|6105.9|6106.6|6104.8|91
1717990200000|2024-06-10 03:30:00|6107.4|6105.6|6107.2|6105.4|6107.7|6105.9|6107.1|6105.3|80
1717990500000|2024-06-10 03:35:00|6107.3|6105.5|6106|6104.2|6107.3|6105.5|6104.9|6103.1|113
1717990800000|2024-06-10 03:40:00|6105.9|6104.1|6105|6103.2|6106.3|6104.5|6103.9|6102.1|132
1717991100000|2024-06-10 03:45:00|6105.1|6103.3|6104.6|6101.6|6105.3|6103.4|6104.1|6101.6|119
1717991400000|2024-06-10 03:50:00|6104.7|6101.7|6103.6|6101.8|6105.2|6102.9|6103.1|6100.7|108
1717991700000|2024-06-10 03:55:00|6103.5|6101.7|6104|6102.2|6104.6|6102.8|6103.5|6101.7|103
1717992000000|2024-06-10 04:00:00|6103.9|6102.1|6105.7|6102.7|6106|6104.2|6103.9|6102.1|134
1717992300000|2024-06-10 04:05:00|6105.8|6102.8|6105.3|6103.5|6106.7|6104|6104.7|6102.8|189
1717992600000|2024-06-10 04:10:00|6105.2|6103.4|6106.4|6104.6|6106.5|6104.7|6105.2|6103.4|150
1717992900000|2024-06-10 04:15:00|6106.3|6104.5|6106.6|6104.8|6107.1|6105.3|6105.6|6103.8|180
1717993200000|2024-06-10 04:20:00|6106.5|6104.7|6108.2|6106.4|6108.7|6106.9|6106.2|6104.4|139
1717993500000|2024-06-10 04:25:00|6108.1|6106.3|6107.7|6105.9|6108.3|6106.5|6107.5|6105.7|121
1717993800000|2024-06-10 04:30:00|6107.6|6105.8|6107.1|6105.3|6108.4|6106.6|6107.1|6105.3|88
1717994100000|2024-06-10 04:35:00|6107.2|6105.4|6107.3|6105.5|6107.8|6106|6106.8|6105|108
1717994400000|2024-06-10 04:40:00|6107.2|6105.4|6107.1|6105.3|6107.6|6105.8|6106.4|6104.6|98
1717994700000|2024-06-10 04:45:00|6107|6105.2|6107.1|6105.3|6107.3|6105.5|6106.7|6104.9|96
1717995000000|2024-06-10 04:50:00|6107.2|6105.4|6106.7|6104.9|6107.6|6105.8|6106.5|6104.7|124
1717995300000|2024-06-10 04:55:00|6106.6|6104.8|6108.7|6106.9|6109.3|6107.1|6106.3|6104.5|126
1717995600000|2024-06-10 05:00:00|6109.4|6106.4|6106.3|6104.5|6109.5|6107|6106.3|6104.5|127
1717995900000|2024-06-10 05:05:00|6105.8|6104|6106.4|6104.6|6106.6|6104.8|6105.1|6103.3|136
1717996200000|2024-06-10 05:10:00|6106.5|6104.7|6105.3|6103.5|6106.7|6104.7|6104.7|6102.9|134
1717996500000|2024-06-10 05:15:00|6105.2|6103.4|6105.6|6103.8|6105.8|6104|6104.8|6103|161
1717996800000|2024-06-10 05:20:00|6105.7|6103.9|6105.4|6103.6|6105.8|6104|6105.1|6103.3|100
1717997100000|2024-06-10 05:25:00|6105.3|6103.5|6105.4|6103.6|6106.4|6104|6105.2|6102.9|157
1717997400000|2024-06-10 05:30:00|6105.7|6103.9|6106.2|6104.4|6106.2|6104.4|6104.1|6102.3|172
1717997700000|2024-06-10 05:35:00|6106.3|6104.5|6106.4|6104.6|6106.7|6104.9|6105.3|6103.5|114
1717998000000|2024-06-10 05:40:00|6106.5|6104.7|6106.3|6104.5|6106.8|6105|6105.7|6103.9|114
1717998300000|2024-06-10 05:45:00|6106.2|6104.4|6105.6|6103.8|6106.4|6104.5|6105.1|6103.3|143
1717998600000|2024-06-10 05:50:00|6105.7|6103.9|6108.6|6106.8|6109.1|6107.3|6105.6|6103.8|148
1717998900000|2024-06-10 05:55:00|6108.7|6106.9|6109.1|6107.3|6109.7|6107.9|6108.3|6106.5|161
1717999200000|2024-06-10 06:00:00|6109.3|6107.5|6106.6|6104.8|6109.3|6107.5|6105.5|6103.7|214
1717999500000|2024-06-10 06:05:00|6106.3|6104.5|6106.8|6105|6107.1|6105.3|6104.7|6102.5|210
1717999800000|2024-06-10 06:10:00|6106.7|6104.9|6110.5|6108.7|6110.5|6108.7|6106.3|6104.5|167
1718000100000|2024-06-10 06:15:00|6110.4|6108.6|6110.1|6108.3|6110.7|6108.9|6108.4|6106.6|177
1718000400000|2024-06-10 06:20:00|6110.2|6108.4|6110.1|6108.3|6110.5|6108.7|6108|6106.2|192
1718000700000|2024-06-10 06:25:00|6110.2|6108.4|6109.2|6107.4|6111.9|6109.4|6108.8|6106.7|238
1718001000000|2024-06-10 06:30:00|6109.1|6107.3|6109.2|6107.4|6109.4|6107.6|6107.6|6105.8|166
1718001300000|2024-06-10 06:35:00|6109.4|6107.6|6107.3|6105.5|6109.4|6107.6|6107|6105.2|146
1718001600000|2024-06-10 06:40:00|6107.2|6105.4|6107|6105.2|6108.4|6106.6|6106.2|6104.4|166
1718001900000|2024-06-10 06:45:00|6106.9|6105.1|6108|6106.2|6108.3|6106.5|6106.5|6104.7|136
1718002200000|2024-06-10 06:50:00|6108.1|6106.3|6110.1|6108.3|6111|6108.4|6107.3|6105.5|177
1718002500000|2024-06-10 06:55:00|6110.2|6108.4|6108.5|6106.7|6110.9|6108.4|6107.7|6105.1|157
1718002800000|2024-06-10 07:00:00|6108.6|6106.8|6111|6109.2|6111.3|6109.5|6108.2|6106.3|286
1718003100000|2024-06-10 07:05:00|6110.9|6109.1|6110.7|6108.9|6112.1|6110.3|6110|6108.2|222
1718003400000|2024-06-10 07:10:00|6110.8|6109|6108.4|6106.6|6111.1|6109.3|6107.9|6106.1|228
1718003700000|2024-06-10 07:15:00|6108.2|6106.4|6106.6|6104.8|6110.8|6109|6106.3|6104.5|224
1718004000000|2024-06-10 07:20:00|6106.5|6104.7|6108.3|6106.5|6108.7|6106.9|6106.4|6104.3|220
1718004300000|2024-06-10 07:25:00|6108.2|6106.4|6111.1|6109.3|6113.3|6111|6108|6106.2|248
1718004600000|2024-06-10 07:30:00|6110.9|6109.1|6110.8|6109|6112.1|6110.3|6110.2|6108.4|227
1718004900000|2024-06-10 07:35:00|6110.9|6109.1|6111.9|6110.1|6112.7|6110.4|6110.1|6108.3|214
1718005200000|2024-06-10 07:40:00|6112|6110.2|6109.8|6108|6113.3|6110.7|6109.7|6107.9|198
1718005500000|2024-06-10 07:45:00|6109.9|6108.1|6109.1|6107.3|6110.3|6108.4|6108.2|6106.2|202
1718005800000|2024-06-10 07:50:00|6109.2|6107.4|6112.3|6110.5|6112.8|6111|6108.8|6107|194
1718006100000|2024-06-10 07:55:00|6112.4|6110.6|6111.8|6110|6112.9|6111.1|6111.5|6109.7|144
1718006400000|2024-06-10 08:00:00|6111.9|6110.1|6111.8|6110|6112.3|6110.5|6110.9|6109.1|217
1718006700000|2024-06-10 08:05:00|6111.7|6109.9|6113.4|6111.6|6113.7|6111.9|6111.3|6109.5|164
1718007000000|2024-06-10 08:10:00|6113.3|6111.5|6114.5|6112.7|6115.8|6114|6112.9|6111.1|146
1718007300000|2024-06-10 08:15:00|6114.7|6112.9|6112.6|6110.8|6115.3|6113.5|6112.3|6110.5|174
1718007600000|2024-06-10 08:20:00|6112.7|6110.9|6114.7|6112.9|6114.8|6113|6112.7|6110.9|133
1718007900000|2024-06-10 08:25:00|6114.8|6113|6113.8|6112|6115.6|6113.8|6113|6110.7|179
1718008200000|2024-06-10 08:30:00|6113.7|6111.9|6112.6|6110.8|6114|6112.2|6111.5|6109.7|155
1718008500000|2024-06-10 08:35:00|6112.7|6110.9|6110.1|6108.3|6113.1|6111.3|6109.7|6107.9|142
1718008800000|2024-06-10 08:40:00|6110|6108.2|6109.6|6107.8|6111.3|6109.5|6109.2|6107.1|148
1718009100000|2024-06-10 08:45:00|6109.7|6107.9|6107.5|6105.7|6110.1|6108.3|6107.2|6105.4|168
1718009400000|2024-06-10 08:50:00|6107.6|6105.8|6108.1|6106.3|6108.7|6106.9|6107.3|6105.5|132
1718009700000|2024-06-10 08:55:00|6108.2|6106.4|6107.8|6106|6108.8|6107|6107.6|6105.8|130
1718010000000|2024-06-10 09:00:00|6107.6|6105.8|6111.5|6109.7|6112.2|6109.9|6106.5|6104.7|175
1718010300000|2024-06-10 09:05:00|6111.6|6109.8|6109.7|6107.9|6111.6|6109.8|6109.5|6107.7|122
1718010600000|2024-06-10 09:10:00|6109.8|6108|6111.4|6109.6|6112.1|6110.3|6109.6|6107.8|156
1718010900000|2024-06-10 09:15:00|6111.5|6109.7|6112.3|6110.5|6112.7|6110.9|6110.8|6109|153
1718011200000|2024-06-10 09:20:00|6112.2|6110.4|6110|6108.2|6112.9|6111.1|6109.6|6107.8|137
1718011500000|2024-06-10 09:25:00|6110.1|6108.3|6109.7|6107.9|6110.3|6108.5|6108.9|6107.1|176
1718011800000|2024-06-10 09:30:00|6110|6108.2|6112.2|6110.4|6112.8|6110.8|6109.7|6107.9|147
1718012100000|2024-06-10 09:35:00|6112.3|6110.5|6112.6|6110.8|6113.3|6111.5|6111.1|6109.3|131
1718012400000|2024-06-10 09:40:00|6112.7|6110.9|6110.2|6108.4|6112.8|6111|6110.2|6108.4|155
1718012700000|2024-06-10 09:45:00|6110|6108.2|6107.8|6106|6110|6108.2|6107.5|6105.7|124
1718013000000|2024-06-10 09:50:00|6108|6106.2|6106.3|6104.5|6108.7|6106.9|6106.2|6104.4|134
1718013300000|2024-06-10 09:55:00|6106.4|6104.6|6107.6|6105.8|6107.7|6105.9|6104.9|6103.1|176
1718013600000|2024-06-10 10:00:00|6107.7|6105.9|6108.3|6106.5|6109.4|6107.6|6107.6|6105.8|146
1718013900000|2024-06-10 10:05:00|6108.2|6106.4|6107.4|6105.6|6108.7|6106.9|6106.9|6105.1|150
1718014200000|2024-06-10 10:10:00|6107.5|6105.7|6108.1|6106.3|6109|6107.2|6107.5|6105.2|145
1718014500000|2024-06-10 10:15:00|6108.2|6106.4|6108|6106.2|6109.9|6107.8|6107.9|6105.7|149
1718014800000|2024-06-10 10:20:00|6108.1|6106.3|6108.8|6107|6109.8|6108|6107.8|6106|140
1718015100000|2024-06-10 10:25:00|6108.7|6106.9|6106.5|6104.7|6108.9|6107.1|6106.1|6104.1|206
1718015400000|2024-06-10 10:30:00|6106.8|6105|6106.6|6104.8|6107.7|6105.5|6106|6104.1|131
1718015700000|2024-06-10 10:35:00|6106.5|6104.7|6106.2|6104.4|6107.8|6105.7|6106|6104.2|120
1718016000000|2024-06-10 10:40:00|6106.1|6104.3|6106|6104.2|6106.5|6104.7|6105.4|6103.6|110
1718016300000|2024-06-10 10:45:00|6106.1|6104.3|6106.4|6104.6|6107.5|6105.2|6105.7|6103.6|179
1718016600000|2024-06-10 10:50:00|6106.5|6104.7|6106.6|6104.8|6107.3|6105.1|6105.8|6103.9|114
1718016900000|2024-06-10 10:55:00|6106.5|6104.7|6106|6104.2|6107.2|6105.4|6105.9|6104.1|145
1718017200000|2024-06-10 11:00:00|6106.1|6104.3|6105|6103.2|6107.4|6105.3|6104.9|6103.1|143
1718017500000|2024-06-10 11:05:00|6104.9|6103.1|6106.4|6104.6|6107|6104.6|6104.9|6102.5|160
1718017800000|2024-06-10 11:10:00|6106.5|6104.7|6107.6|6105.8|6109.1|6106.7|6106.2|6104.4|142
1718018100000|2024-06-10 11:15:00|6107.5|6105.7|6107.8|6106|6108.6|6106.8|6107.5|6105.1|147
1718018400000|2024-06-10 11:20:00|6107.7|6105.9|6108|6106.2|6108.2|6106.2|6107.4|6105.1|132
1718018700000|2024-06-10 11:25:00|6108.1|6106.3|6107.4|6105.6|6109|6107.2|6107.4|6105.1|139
1718019000000|2024-06-10 11:30:00|6107.5|6105.7|6107.9|6106.1|6108.5|6106.5|6106.8|6104|146
1718019300000|2024-06-10 11:35:00|6107.7|6105.9|6107.3|6105.5|6108.7|6106.6|6106.9|6104.6|158
1718019600000|2024-06-10 11:40:00|6107.4|6105.6|6108.5|6106.7|6108.5|6106.7|6107|6105.1|150
1718019900000|2024-06-10 11:45:00|6108.4|6106.6|6110|6108.2|6110.6|6108.8|6108.3|6106.5|148
1718020200000|2024-06-10 11:50:00|6109.9|6108.1|6110.6|6108.8|6111.1|6109.3|6109.3|6107.5|144
1718020500000|2024-06-10 11:55:00|6110.5|6108.7|6111.2|6109.4|6112.7|6110.9|6110.1|6108.2|234
1718020800000|2024-06-10 12:00:00|6111.4|6109.6|6112|6110.2|6112.5|6110.7|6109.4|6107.6|272
1718021100000|2024-06-10 12:05:00|6112.1|6110.3|6114|6112.2|6114.5|6112.7|6110.9|6109.1|259
1718021400000|2024-06-10 12:10:00|6114.1|6112.3|6114.4|6112.6|6115.5|6113.7|6114|6112.2|232
1718021700000|2024-06-10 12:15:00|6114.5|6112.7|6115|6113.2|6116.2|6114.4|6114.3|6112.5|201
1718022000000|2024-06-10 12:20:00|6115.1|6113.3|6116.1|6114.3|6118.1|6116.3|6114.9|6113.1|263
1718022300000|2024-06-10 12:25:00|6116.2|6114.4|6114.7|6112.9|6117.1|6115.3|6113.9|6112.1|275
1718022600000|2024-06-10 12:30:00|6114.6|6112.8|6114.8|6113|6115.7|6113.9|6113.4|6111.6|271
1718022900000|2024-06-10 12:35:00|6114.6|6112.8|6112.5|6110.7|6115.6|6113.8|6111.8|6110|232
1718023200000|2024-06-10 12:40:00|6112.6|6110.8|6113.4|6111.6|6113.7|6111.9|6112.4|6110.6|198
1718023500000|2024-06-10 12:45:00|6113.5|6111.7|6110.5|6108.7|6114|6112.2|6110|6108.2|244
1718023800000|2024-06-10 12:50:00|6110.2|6108.4|6107.8|6106|6110.4|6108.6|6107.4|6105.6|195
1718024100000|2024-06-10 12:55:00|6107.9|6106.1|6107.9|6106.1|6109|6107.2|6107.4|6105.3|226
1718024400000|2024-06-10 13:00:00|6108|6106.2|6109|6107.2|6109.8|6108|6107.4|6105.1|252
1718024700000|2024-06-10 13:05:00|6108.9|6107.1|6109.5|6107.7|6110|6108.2|6108.2|6106.3|240
1718025000000|2024-06-10 13:10:00|6109.6|6107.8|6109.1|6107.3|6110.3|6108.5|6108.9|6106.5|183
1718025300000|2024-06-10 13:15:00|6109.2|6107.4|6107.5|6105.7|6111.1|6108.8|6107.5|6105.7|190
1718025600000|2024-06-10 13:20:00|6107.6|6105.8|6108|6106.2|6109.8|6107.7|6107|6105.2|244
1718025900000|2024-06-10 13:25:00|6107.9|6106.1|6106.4|6104.6|6108.2|6106.4|6105.7|6103.9|273
1718026200000|2024-06-10 13:30:00|6106.5|6104.7|6103.4|6101.6|6106.6|6104.8|6103.3|6101.5|338
1718026500000|2024-06-10 13:35:00|6103.3|6101.5|6107.5|6105.7|6108.6|6106.8|6103|6101.2|364
1718026800000|2024-06-10 13:40:00|6107.4|6105.6|6108.1|6106.3|6109.2|6106.7|6105.8|6103.5|362
1718027100000|2024-06-10 13:45:00|6108|6106.2|6108.4|6106.6|6109.3|6107.5|6107.9|6106.1|270
1718027400000|2024-06-10 13:50:00|6108.3|6106.5|6109|6107.2|6110.1|6108.3|6107|6105.2|297
1718027700000|2024-06-10 13:55:00|6109.1|6107.3|6110|6108.2|6110.6|6108.8|6108.2|6106.4|281
1718028000000|2024-06-10 14:00:00|6110.1|6108.3|6108.6|6106.8|6110.2|6108.4|6107.9|6105.7|354
1718028300000|2024-06-10 14:05:00|6109.1|6106.1|6109.2|6107.4|6110.3|6107.9|6108.4|6106.1|262
1718028600000|2024-06-10 14:10:00|6109.3|6107.5|6109.5|6107.7|6109.5|6107.7|6107.5|6105.7|280
1718028900000|2024-06-10 14:15:00|6109.4|6107.6|6111.7|6109.9|6112.7|6110.9|6109.4|6107.1|241
1718029200000|2024-06-10 14:20:00|6111.3|6109.5|6112.5|6110.7|6112.6|6110.8|6109.5|6107.7|286
1718029500000|2024-06-10 14:25:00|6112.6|6110.8|6112.5|6110.7|6112.6|6110.8|6111|6109.2|250
1718029800000|2024-06-10 14:30:00|6112.6|6110.8|6114.1|6112.3|6114.2|6112.4|6110.6|6108.8|256
1718030100000|2024-06-10 14:35:00|6114.2|6112.4|6115.6|6113.8|6116.4|6114.6|6113.9|6112.1|258
1718030400000|2024-06-10 14:40:00|6115.7|6113.9|6115.2|6113.4|6115.8|6114|6113.5|6111.7|217
1718030700000|2024-06-10 14:45:00|6115.1|6113.3|6115.1|6113.3|6118.1|6116.3|6115.1|6113.3|197
1718031000000|2024-06-10 14:50:00|6115|6113.2|6114.9|6113.1|6115.9|6114.1|6114.5|6112.7|281
1718031300000|2024-06-10 14:55:00|6114.7|6112.9|6113.6|6111.8|6114.9|6113.1|6113|6111.2|251
1718031600000|2024-06-10 15:00:00|6113.5|6111.7|6113.1|6111.3|6115.8|6114|6113.1|6111.3|274
1718031900000|2024-06-10 15:05:00|6113.3|6111.5|6114.6|6112.8|6115.8|6114|6113.1|6111.3|180
1718032200000|2024-06-10 15:10:00|6114.5|6112.7|6116.1|6114.3|6116.4|6114.6|6114|6112.2|231
1718032500000|2024-06-10 15:15:00|6116.5|6114.7|6117.8|6116|6118.3|6116.5|6116.4|6114.6|202
1718032800000|2024-06-10 15:20:00|6117.9|6116.1|6119.5|6117.7|6119.5|6117.7|6116.9|6115.1|176
1718033100000|2024-06-10 15:25:00|6119.6|6117.8|6121.1|6119.3|6122.4|6119.8|6119|6117.2|211
1718033400000|2024-06-10 15:30:00|6121.8|6118.8|6121.6|6119.8|6122.8|6121|6119.4|6117.6|219
1718033700000|2024-06-10 15:35:00|6121.7|6119.9|6123.1|6121.3|6123.2|6121.4|6121.2|6119.4|186
1718034000000|2024-06-10 15:40:00|6123.2|6121.4|6123.2|6121.4|6124.1|6122.3|6123|6121.2|221
1718034300000|2024-06-10 15:45:00|6123.1|6121.3|6122.5|6120.7|6123.6|6121.8|6122|6120.2|189
1718034600000|2024-06-10 15:50:00|6122.6|6120.8|6123.7|6121.9|6124.1|6122.3|6122.5|6120.7|148
1718034900000|2024-06-10 15:55:00|6123.8|6122|6124.9|6123.1|6125.1|6123.3|6123.6|6121.8|168
1718035200000|2024-06-10 16:00:00|6125|6123.2|6124.7|6121.7|6126.3|6124.5|6123.9|6121.7|169
1718035500000|2024-06-10 16:05:00|6124.1|6122.3|6123.9|6122.1|6124.3|6122.5|6123|6121.2|129
1718035800000|2024-06-10 16:10:00|6124|6122.2|6124|6122.2|6124.9|6123.1|6123.5|6121.7|210
1718036100000|2024-06-10 16:15:00|6123.9|6122.1|6123.5|6121.7|6124.4|6122.6|6122.2|6120.4|211
1718036400000|2024-06-10 16:20:00|6123.4|6121.6|6124.2|6122.4|6125.5|6123.7|6123.4|6121.6|221
1718036700000|2024-06-10 16:25:00|6124.3|6122.5|6123.1|6121.3|6124.5|6122.7|6122.7|6120.9|208
1718037000000|2024-06-10 16:30:00|6123|6121.2|6122.5|6120.7|6123.5|6121.7|6122.1|6120.3|188
1718037300000|2024-06-10 16:35:00|6122.6|6120.8|6123.1|6121.3|6123.5|6121.7|6122.3|6120.1|246
1718037600000|2024-06-10 16:40:00|6123.2|6121.4|6122.5|6120.7|6124.9|6122.5|6121.9|6119.6|237
1718037900000|2024-06-10 16:45:00|6122.4|6120.6|6121.1|6118.1|6122.6|6120.6|6120|6117.6|266
1718038200000|2024-06-10 16:50:00|6121.2|6118.2|6121|6119.2|6122.4|6119.9|6120.5|6118.2|244
1718038500000|2024-06-10 16:55:00|6121.1|6119.3|6121.6|6119.8|6122.7|6120.9|6121|6119.2|156
1718038800000|2024-06-10 17:00:00|6121.7|6119.9|6120|6118.2|6122.2|6120.2|6119.3|6117.5|248
1718039100000|2024-06-10 17:05:00|6120.1|6118.3|6119|6117.2|6120.3|6118.5|6118.6|6116.8|234
1718039400000|2024-06-10 17:10:00|6118.9|6117.1|6119.1|6117.3|6120.5|6118.7|6118.6|6116.8|202
1718039700000|2024-06-10 17:15:00|6119|6117.2|6119.6|6117.8|6119.7|6117.9|6118.1|6116.3|209
1718040000000|2024-06-10 17:20:00|6119.7|6117.9|6119.2|6117.4|6120.4|6118.6|6119|6117.2|227
1718040300000|2024-06-10 17:25:00|6119.1|6117.3|6120.1|6118.3|6121.2|6118.9|6119.1|6117.3|316
1718040600000|2024-06-10 17:30:00|6120|6118.2|6120.5|6118.7|6121.4|6119.1|6119.4|6117.6|231
1718040900000|2024-06-10 17:35:00|6120.6|6118.8|6121.6|6119.8|6122.4|6119.9|6120.1|6117.7|186
1718041200000|2024-06-10 17:40:00|6122.2|6119.2|6122.4|6120.6|6122.6|6120.7|6121.4|6119.1|226
1718041500000|2024-06-10 17:45:00|6122.5|6120.7|6124.8|6123|6125.5|6123.4|6122.4|6120.2|228
1718041800000|2024-06-10 17:50:00|6124.9|6123.1|6124.7|6122.9|6125.6|6123.7|6124.1|6121.8|234
1718042100000|2024-06-10 17:55:00|6124.8|6123|6124.1|6122.3|6125|6123.2|6123.8|6122|184
1718042400000|2024-06-10 18:00:00|6124|6122.2|6122.8|6121|6124.4|6122.6|6122.3|6120.5|221
1718042700000|2024-06-10 18:05:00|6122.7|6120.9|6123.6|6121.8|6124.6|6122.8|6122.3|6120.5|239
1718043000000|2024-06-10 18:10:00|6123.3|6121.5|6123.2|6121.4|6123.7|6121.9|6122.5|6120.7|205
1718043300000|2024-06-10 18:15:00|6123.1|6121.3|6122.7|6119.7|6123.2|6121.4|6121.8|6119.7|209
1718043600000|2024-06-10 18:20:00|6122|6120.2|6121.3|6119.5|6122.7|6120.4|6120.7|6118.9|207
1718043900000|2024-06-10 18:25:00|6121.2|6119.4|6121.5|6119.7|6122.1|6120.1|6120.5|6118.7|233
1718044200000|2024-06-10 18:30:00|6121.6|6119.8|6122.2|6120.4|6122.3|6120.5|6121.1|6118.9|186
1718044500000|2024-06-10 18:35:00|6122.1|6120.3|6124.2|6121.2|6124.6|6122.3|6121.8|6119.7|219
1718044800000|2024-06-10 18:40:00|6123.6|6121.8|6125.9|6122.9|6126|6123.5|6123.4|6120.9|229
1718045100000|2024-06-10 18:45:00|6125.2|6123.4|6125.1|6122.1|6125.9|6123.5|6123.7|6121.3|168
1718045400000|2024-06-10 18:50:00|6125|6122|6124.3|6122.5|6125.7|6123.2|6124.1|6121.7|151
1718045700000|2024-06-10 18:55:00|6124.9|6121.9|6123.6|6120.6|6125.4|6123.2|6123.2|6120.4|157
1718046000000|2024-06-10 19:00:00|6123.8|6120.8|6123.9|6120.9|6124.4|6122.1|6122.8|6120.4|89
1718046300000|2024-06-10 19:05:00|6123.8|6120.8|6124.4|6122.6|6125|6122.6|6123.4|6120.8|105
1718046600000|2024-06-10 19:10:00|6125|6122|6127.8|6124.8|6127.8|6124.8|6124.3|6122|82
1718046900000|2024-06-10 19:15:00|6128.1|6125.1|6126.8|6125|6128.4|6125.4|6126.8|6124.2|94
1718047200000|2024-06-10 19:20:00|6126.9|6125.1|6126.8|6125|6128.1|6125.7|6126.8|6124.4|117
1718047500000|2024-06-10 19:25:00|6126.7|6124.9|6127|6124|6127.4|6125|6125.8|6123.7|146
1718047800000|2024-06-10 19:30:00|6126.9|6123.9|6126.9|6123.9|6127|6124.6|6125.8|6123.4|80
1718048100000|2024-06-10 19:35:00|6127|6124|6126.7|6123.7|6127|6124.5|6125.8|6123.4|58
1718048400000|2024-06-10 19:40:00|6126.8|6123.8|6127|6124|6127.6|6124.9|6126.1|6123.7|90
1718048700000|2024-06-10 19:45:00|6127.1|6124.1|6126|6123|6127.3|6124.3|6126|6123|89
1718049000000|2024-06-10 19:50:00|6125.9|6122.9|6126.7|6123.7|6126.9|6124.2|6125.8|6122.8|118
1718049300000|2024-06-10 19:55:00|6126.6|6123.6|6127.1|6124.1|6127.2|6124.6|6125.8|6123.4|174
1718049600000|2024-06-10 20:00:00|6127|6124|6126.4|6123.4|6127|6124.5|6126|6123|59
1718049900000|2024-06-10 20:05:00|6126.5|6123.5|6126.4|6123.4|6126.5|6123.5|6126.4|6123.4|52
1718050200000|2024-06-10 20:10:00|6126.5|6123.5|6127.8|6124.8|6127.9|6124.9|6125.9|6123.4|104
1718050500000|2024-06-10 20:15:00|6127.9|6124.9|6127.9|6124.9|6127.9|6125.5|6127.2|6124.4|32
1718050800000|2024-06-10 20:20:00|6127.8|6124.8|6127.8|6126|6128.5|6126.1|6127.7|6124.7|65
1718051100000|2024-06-10 20:25:00|6128.4|6125.4|6128.9|6125.9|6128.9|6126.4|6127.9|6125.4|56
1718051400000|2024-06-10 20:30:00|6128.8|6125.8|6128.4|6126.6|6129|6126.7|6128.3|6125.7|90
1718051700000|2024-06-10 20:35:00|6128.3|6126.5|6128.6|6126.8|6129.2|6126.8|6128.2|6125.9|131
1718052000000|2024-06-10 20:40:00|6129.2|6126.2|6129|6126|6129.3|6126.8|6128.5|6125.9|58
1718052300000|2024-06-10 20:45:00|6128.9|6125.9|6128.9|6125.9|6129.5|6126.6|6128.4|6125.9|47
1718052600000|2024-06-10 20:50:00|6129|6126|6129.4|6126.4|6129.5|6126.9|6128.3|6125.9|55
1718052900000|2024-06-10 20:55:00|6130.3|6125.5|6130.7|6125.9|6131|6126.2|6130.3|6125.5|44
1718053200000|2024-06-10 21:00:00|6130.6|6125.8|6130.7|6124.9|6130.7|6125.8|6129.8|6124.3|16
1718053500000|2024-06-10 21:05:00|6130.6|6124.8|6130.1|6124.4|6130.6|6124.8|6129.5|6124|19
1718053800000|2024-06-10 21:10:00|6130|6124.3|6130.1|6124.3|6130.8|6125|6129.8|6124|23
1718054100000|2024-06-10 21:15:00|6130|6124.2|6129.5|6123.7|6130|6124.2|6129.5|6123.7|24
1718054400000|2024-06-10 21:20:00|6129.4|6123.8|6129.8|6124|6129.8|6124|6129.3|6123.6|26
1718054700000|2024-06-10 21:25:00|6129.7|6123.9|6129.7|6123.9|6129.9|6124.1|6129.6|6123.8|28
1718055000000|2024-06-10 21:30:00|6129.6|6123.8|6129.7|6123.9|6129.8|6124|6129.5|6123.7|24
1718055300000|2024-06-10 21:35:00|6129.8|6124|6129.5|6124|6129.8|6124|6129.3|6123.7|62
1718055600000|2024-06-10 21:40:00|6129.4|6123.9|6129.6|6123.8|6129.7|6124|6129.3|6123.6|58
1718055900000|2024-06-10 21:45:00|6129.7|6123.9|6129.7|6124.1|6130|6124.2|6129.6|6123.8|61
1718056200000|2024-06-10 21:50:00|6129.8|6124.2|6129.9|6124.4|6129.9|6124.4|6129.7|6124|44
1718056500000|2024-06-10 21:55:00|6130|6124.2|6129.8|6124.7|6130.1|6124.7|6129.6|6124.1|102
1718056800000|2024-06-10 22:00:00|6129.7|6125.8|6133|6128.2|6134.2|6129.4|6129.7|6125.8|73
1718057100000|2024-06-10 22:05:00|6132.1|6129.1|6132|6129|6132.3|6129.3|6131.9|6128.9|16
1718057400000|2024-06-10 22:10:00|6131.9|6128.9|6132.9|6129.9|6132.9|6129.9|6131.5|6128.5|31
1718057700000|2024-06-10 22:15:00|6132.8|6129.8|6132.5|6129.5|6132.9|6129.9|6132.3|6129.3|31
1718058000000|2024-06-10 22:20:00|6132.4|6129.4|6132.4|6129.4|6132.5|6130|6131.8|6129.3|24
1718058300000|2024-06-10 22:25:00|6132.5|6129.5|6133.3|6130.3|6133.3|6130.5|6132.2|6129.5|27
1718058600000|2024-06-10 22:30:00|6133.2|6130.2|6132.2|6129.2|6133.2|6130.5|6132.2|6129.2|39
1718058900000|2024-06-10 22:35:00|6131.6|6129.8|6131.9|6128.9|6132.2|6129.9|6131.3|6128.7|37
1718059200000|2024-06-10 22:40:00|6131.8|6128.8|6131.5|6128.5|6131.9|6129.1|6130.8|6128.3|41
1718059500000|2024-06-10 22:45:00|6131.4|6128.4|6133.4|6130.4|6133.6|6130.6|6131.4|6128.4|77
1718059800000|2024-06-10 22:50:00|6133.5|6130.5|6134.3|6131.3|6134.4|6131.7|6133.3|6130.4|49
1718060100000|2024-06-10 22:55:00|6134.4|6131.4|6133.8|6130.8|6134.4|6131.6|6133.2|6130.7|55
1718060400000|2024-06-10 23:00:00|6133.7|6130.7|6131.9|6130.1|6133.7|6131.3|6131.3|6129.5|65
1718060700000|2024-06-10 23:05:00|6132|6130.2|6131.9|6130.1|6132.4|6130.6|6130.9|6128.8|72
1718061000000|2024-06-10 23:10:00|6131.8|6130|6131.9|6128.9|6132.9|6130.5|6130.9|6128.5|124
1718061300000|2024-06-10 23:15:00|6131.2|6129.4|6130.3|6128.5|6131.7|6129.5|6129.4|6127.6|149
1718061600000|2024-06-10 23:20:00|6130.4|6128.6|6129.3|6127.5|6130.9|6129|6129.2|6127.1|72
1718061900000|2024-06-10 23:25:00|6129.4|6127.6|6128.7|6125.7|6129.7|6127.9|6128.7|6125.7|49
1718062200000|2024-06-10 23:30:00|6128.2|6126.4|6128.2|6126.4|6128.6|6126.7|6127.6|6125.6|55
1718062500000|2024-06-10 23:35:00|6128.3|6126.5|6128.4|6126.6|6128.7|6126.9|6128.1|6126.3|56
1718062800000|2024-06-10 23:40:00|6128.5|6126.7|6128.8|6125.8|6128.9|6126.8|6127.4|6125.2|61
1718063100000|2024-06-10 23:45:00|6128.2|6126.4|6127.8|6126|6129.4|6127.2|6127.7|6125.3|125
1718063400000|2024-06-10 23:50:00|6128.4|6125.4|6128.2|6126.4|6128.5|6126.5|6127.1|6124.6|140
1718063700000|2024-06-10 23:55:00|6128.3|6126.5|6129.5|6127.7|6129.6|6127.8|6128.3|6126.2|125
1718064000000|2024-06-11 00:00:00|6129.6|6127.8|6129.2|6127.4|6131.3|6129.5|6128.7|6125.8|204
1718064300000|2024-06-11 00:05:00|6129.3|6127.5|6127.6|6125.8|6130.2|6128.4|6126.8|6124.5|199
1718064600000|2024-06-11 00:10:00|6127.7|6125.9|6129.8|6128|6130.4|6128.1|6127.5|6125.2|175
1718064900000|2024-06-11 00:15:00|6129.9|6128.1|6130.1|6127.1|6131.5|6129.7|6129.2|6126.7|113
1718065200000|2024-06-11 00:20:00|6130|6127|6128.7|6125.7|6130.9|6127.9|6127.7|6125.3|192
1718065500000|2024-06-11 00:25:00|6128.8|6125.8|6128.5|6126.7|6129.7|6127.9|6127.7|6125.4|147
1718065800000|2024-06-11 00:30:00|6128.7|6126.9|6128.1|6126.3|6129.4|6127.6|6127.3|6125.5|200
1718066100000|2024-06-11 00:35:00|6128.2|6126.4|6128.5|6126.7|6129.4|6127.6|6127.8|6126|171
1718066400000|2024-06-11 00:40:00|6128.6|6126.8|6128.4|6126.6|6128.8|6127|6127.7|6125.7|123
1718066700000|2024-06-11 00:45:00|6128.6|6126.8|6129.4|6126.4|6129.6|6127.2|6127.3|6124.6|138
1718067000000|2024-06-11 00:50:00|6129.5|6126.5|6128|6126.2|6130.2|6127.9|6127.7|6125.6|189
1718067300000|2024-06-11 00:55:00|6127.9|6126.1|6129.3|6127.5|6130.1|6128.3|6127|6125.2|120
1718067600000|2024-06-11 01:00:00|6129.2|6127.4|6128.1|6126.3|6129.6|6127.8|6127.2|6125.4|230
1718067900000|2024-06-11 01:05:00|6128.2|6126.4|6126.2|6124.4|6129.1|6127.3|6125.8|6124|146
1718068200000|2024-06-11 01:10:00|6126.1|6124.3|6126.6|6124.8|6127.5|6125.7|6125.1|6122.9|122
1718068500000|2024-06-11 01:15:00|6127|6125.2|6124.2|6122.4|6127.8|6125.3|6124.1|6121.8|184
1718068800000|2024-06-11 01:20:00|6124.3|6122.5|6125.1|6122.1|6125.8|6123.2|6123.6|6121.3|212
1718069100000|2024-06-11 01:25:00|6124.4|6122.6|6123.6|6120.6|6125.6|6122.7|6122.2|6119.8|209
1718069400000|2024-06-11 01:30:00|6123.5|6120.5|6120.7|6118.9|6124.2|6122.3|6119.6|6116.7|301
1718069700000|2024-06-11 01:35:00|6120.6|6118.8|6122.6|6120.8|6123.3|6120.8|6119|6116.5|263
1718070000000|2024-06-11 01:40:00|6122.8|6121|6126|6124.2|6126.1|6124.3|6122.1|6119.8|215
1718070300000|2024-06-11 01:45:00|6126.1|6124.3|6126.1|6124.3|6126.6|6124.8|6125|6123.2|184
1718070600000|2024-06-11 01:50:00|6126|6124.2|6123.4|6121.6|6126.6|6124.8|6123.2|6121.2|153
1718070900000|2024-06-11 01:55:00|6123.3|6121.5|6122.4|6120.6|6123.8|6122|6120.5|6118|172
1718071200000|2024-06-11 02:00:00|6122.5|6120.7|6121|6119.2|6123.6|6120.7|6119.4|6117|218
1718071500000|2024-06-11 02:05:00|6121.1|6119.3|6121.1|6119.3|6122.8|6121|6119.7|6117.9|216
1718071800000|2024-06-11 02:10:00|6121|6119.2|6121.1|6119.3|6123.1|6121.3|6120.9|6118.6|192
1718072100000|2024-06-11 02:15:00|6121|6119.2|6122.9|6121.1|6123.6|6121.8|6120.9|6118.6|167
1718072400000|2024-06-11 02:20:00|6123|6121.2|6123.5|6121.7|6124.7|6122.3|6122.6|6120.7|143
1718072700000|2024-06-11 02:25:00|6124|6121|6123.7|6121.9|6125.2|6122.8|6123.2|6120.9|131
1718073000000|2024-06-11 02:30:00|6123.6|6121.8|6122.9|6121.1|6123.9|6122.1|6122.4|6120.6|159
1718073300000|2024-06-11 02:35:00|6123|6121.2|6123.5|6121.7|6124.3|6122.2|6122.4|6120.6|114
1718073600000|2024-06-11 02:40:00|6123.7|6121.9|6121.9|6120.1|6124|6122.2|6121.7|6119.9|132
1718073900000|2024-06-11 02:45:00|6122|6120.2|6121|6119.2|6122.1|6120.3|6120.3|6118.5|195
1718074200000|2024-06-11 02:50:00|6121.1|6119.3|6121.4|6119.6|6122.5|6120.7|6120.3|6118.5|113
1718074500000|2024-06-11 02:55:00|6121.5|6119.7|6121.4|6119.6|6122.3|6120.2|6120.9|6119|125
1718074800000|2024-06-11 03:00:00|6121.5|6119.7|6122|6120.2|6122.1|6120.3|6119.9|6117.6|152
1718075100000|2024-06-11 03:05:00|6122.1|6120.3|6121|6119.2|6122.7|6120.7|6120.9|6118.6|168
1718075400000|2024-06-11 03:10:00|6121.1|6119.3|6122.6|6120.8|6123.9|6122.1|6121|6118.9|127
1718075700000|2024-06-11 03:15:00|6122.5|6120.7|6121.6|6119.8|6122.9|6120.7|6120.9|6118.5|158
1718076000000|2024-06-11 03:20:00|6121.5|6119.7|6120.9|6119.1|6121.9|6119.7|6120.4|6118|145
1718076300000|2024-06-11 03:25:00|6120.8|6119|6121.1|6119.3|6122.7|6120.5|6120.4|6117.9|187
1718076600000|2024-06-11 03:30:00|6121.2|6119.4|6121.5|6119.7|6121.6|6119.7|6120.8|6118.5|123
1718076900000|2024-06-11 03:35:00|6121.6|6119.8|6120.8|6119|6122.3|6120|6120.5|6118.2|123
1718077200000|2024-06-11 03:40:00|6120.6|6118.8|6121.6|6118.6|6122.1|6119.2|6119|6116.9|145
1718077500000|2024-06-11 03:45:00|6121.7|6118.7|6122.1|6119.1|6122.9|6120|6121|6118.6|116
1718077800000|2024-06-11 03:50:00|6122.2|6119.2|6120.9|6119.1|6122.6|6120.2|6120.9|6119|112
1718078100000|2024-06-11 03:55:00|6120.8|6119|6121.9|6118.9|6122.1|6119.7|6120.7|6118.3|97
1718078400000|2024-06-11 04:00:00|6121.6|6118.6|6121.4|6118.4|6121.7|6118.7|6120.2|6117.9|85
1718078700000|2024-06-11 04:05:00|6121.5|6118.5|6121.9|6120.1|6122.1|6120.1|6120.8|6118|89
1718079000000|2024-06-11 04:10:00|6121.8|6120|6122.2|6120.4|6123.2|6120.8|6121.5|6119.1|151
1718079300000|2024-06-11 04:15:00|6122.3|6120.5|6124.3|6122.5|6124.7|6122.6|6121.8|6119.6|154
1718079600000|2024-06-11 04:20:00|6124.4|6122.6|6124|6122.2|6124.7|6122.9|6123.9|6122.1|112
1718079900000|2024-06-11 04:25:00|6123.9|6122.1|6123.8|6120.8|6124.1|6122.3|6122.7|6120.3|92
1718080200000|2024-06-11 04:30:00|6123.6|6120.6|6122.4|6120.6|6123.7|6121|6122.3|6119.8|108
1718080500000|2024-06-11 04:35:00|6122.9|6119.9|6122.6|6120.8|6123.2|6120.9|6121.9|6119.5|105
1718080800000|2024-06-11 04:40:00|6123.1|6120.1|6123|6121.2|6123.2|6121.3|6122.4|6120.1|63
1718081100000|2024-06-11 04:45:00|6122.9|6121.1|6123|6121.2|6123.1|6121.3|6122.3|6120|95
1718081400000|2024-06-11 04:50:00|6122.9|6121.1|6123.4|6121.6|6123.5|6121.7|6122.8|6121|48
1718081700000|2024-06-11 04:55:00|6123.3|6121.5|6122.3|6119.3|6123.5|6121.7|6121.9|6119.1|104
1718082000000|2024-06-11 05:00:00|6122.1|6119.1|6124|6122.2|6124|6122.2|6121.9|6119|80
1718082300000|2024-06-11 05:05:00|6123.9|6122.1|6122|6120.2|6124|6122.2|6121.5|6119.7|75
1718082600000|2024-06-11 05:10:00|6121.9|6120.1|6122.5|6120.7|6123.6|6121.8|6121.9|6120.1|86
1718082900000|2024-06-11 05:15:00|6122.6|6120.8|6123.4|6121.6|6123.5|6121.7|6122.5|6120.7|108
1718083200000|2024-06-11 05:20:00|6123.5|6121.7|6123.9|6122.1|6124|6122.2|6123.4|6121.6|64
1718083500000|2024-06-11 05:25:00|6123.5|6121.7|6122.5|6120.7|6123.6|6121.8|6122.5|6120.7|65
1718083800000|2024-06-11 05:30:00|6122.9|6121.1|6122.5|6120.7|6123.5|6121.7|6121.9|6120.1|84
1718084100000|2024-06-11 05:35:00|6122.4|6120.6|6124|6122.2|6124.1|6122.3|6122.3|6120.5|61
1718084400000|2024-06-11 05:40:00|6123.9|6122.1|6124.4|6122.6|6125.9|6124.1|6123.8|6121.6|119
1718084700000|2024-06-11 05:45:00|6124.5|6122.7|6124.1|6122.3|6125.9|6123.6|6124.1|6122.1|118
1718085000000|2024-06-11 05:50:00|6124|6122.2|6125.5|6123.7|6125.9|6124.1|6123.9|6122.1|176
1718085300000|2024-06-11 05:55:00|6125.6|6123.8|6124.4|6122.6|6125.6|6123.8|6124.1|6121.6|203
1718085600000|2024-06-11 06:00:00|6124.3|6122.5|6123.5|6121.7|6125|6123.2|6122.5|6120.7|223
1718085900000|2024-06-11 06:05:00|6123.6|6121.8|6128.4|6126.6|6128.4|6126.6|6123.4|6121.6|207
1718086200000|2024-06-11 06:10:00|6128.5|6126.7|6128|6126.2|6130.7|6128.5|6127|6125.2|303
1718086500000|2024-06-11 06:15:00|6128.1|6126.3|6129.1|6127.3|6129.6|6127.8|6127.5|6125.7|215
1718086800000|2024-06-11 06:20:00|6129|6127.2|6126.5|6124.7|6129.1|6127.3|6126.3|6124.5|172
1718087100000|2024-06-11 06:25:00|6126.4|6124.6|6128.1|6126.3|6128.1|6126.3|6126.3|6124.5|171
1718087400000|2024-06-11 06:30:00|6128|6126.2|6128|6125|6128.8|6127|6127|6124.6|256
1718087700000|2024-06-11 06:35:00|6128.1|6125.1|6129.2|6126.2|6130.1|6128.3|6127.6|6124.6|190
1718088000000|2024-06-11 06:40:00|6128.5|6126.7|6130|6128.2|6130.7|6128.3|6127.4|6125|166
1718088300000|2024-06-11 06:45:00|6129.8|6128|6131.5|6129.7|6132|6129.9|6129.8|6127.6|210
1718088600000|2024-06-11 06:50:00|6131.4|6129.6|6131.2|6129.4|6131.9|6130.1|6131|6129.2|197
1718088900000|2024-06-11 06:55:00|6131.1|6129.3|6130.5|6128.7|6131.1|6129.3|6129|6127.2|178
1718089200000|2024-06-11 07:00:00|6130.4|6128.6|6129.1|6127.3|6130.5|6128.7|6128|6126.2|274
1718089500000|2024-06-11 07:05:00|6129|6127.2|6124.9|6123.1|6129|6127.2|6124.9|6123.1|216
1718089800000|2024-06-11 07:10:00|6124.8|6123|6123.9|6122.1|6124.9|6123.1|6123.2|6121.4|238
1718090100000|2024-06-11 07:15:00|6124|6122.2|6124.4|6122.6|6125.6|6123.8|6123.9|6122.1|231
1718090400000|2024-06-11 07:20:00|6124.5|6122.7|6125.5|6123.7|6126.9|6125.1|6123.3|6121.5|165
1718090700000|2024-06-11 07:25:00|6125.4|6123.6|6125.3|6123.5|6126.4|6123.9|6123.1|6121.3|241
1718091000000|2024-06-11 07:30:00|6125.1|6123.3|6125.2|6122.2|6126|6124.2|6124.4|6121.9|178
1718091300000|2024-06-11 07:35:00|6125.3|6122.3|6125.1|6123.3|6127.3|6124.9|6124.8|6122.3|217
1718091600000|2024-06-11 07:40:00|6125|6123.2|6126.5|6124.7|6126.9|6125.1|6124.5|6122.6|184
1718091900000|2024-06-11 07:45:00|6126.4|6124.6|6126.2|6123.2|6127.4|6124.9|6125.4|6122.7|199
1718092200000|2024-06-11 07:50:00|6126.3|6123.3|6125.6|6123.8|6126.6|6124.2|6124.8|6122.5|213
1718092500000|2024-06-11 07:55:00|6126.2|6123.2|6126.8|6125|6127.6|6125.4|6125.2|6123|197
1718092800000|2024-06-11 08:00:00|6126.9|6125.1|6125.9|6124.1|6127.5|6125.7|6125.4|6123.6|246
1718093100000|2024-06-11 08:05:00|6126|6124.2|6126.5|6124.7|6129|6127.2|6125.3|6123.5|217
1718093400000|2024-06-11 08:10:00|6126.4|6124.6|6126.6|6124.8|6127.5|6125.7|6125.8|6124|208
1718093700000|2024-06-11 08:15:00|6126.5|6124.7|6124.5|6122.7|6127|6125.2|6124.5|6122.7|181
1718094000000|2024-06-11 08:20:00|6124.6|6122.8|6123.6|6121.8|6125.4|6123.6|6123.4|6121.6|221
1718094300000|2024-06-11 08:25:00|6123.5|6121.7|6123.9|6122.1|6124.1|6122.3|6122.6|6120.8|171
1718094600000|2024-06-11 08:30:00|6124|6122.2|6125.5|6123.7|6125.6|6123.8|6124|6122.2|118
1718094900000|2024-06-11 08:35:00|6125.6|6123.8|6124.8|6123|6125.6|6123.8|6124|6121.7|180
1718095200000|2024-06-11 08:40:00|6124.9|6123.1|6126.1|6124.3|6126.5|6124.7|6124.8|6123|151
1718095500000|2024-06-11 08:45:00|6125.8|6124|6123|6121.2|6126|6124.2|6122.7|6120.9|208
1718095800000|2024-06-11 08:50:00|6122.9|6121.1|6123.4|6121.6|6124.1|6122.3|6122.1|6120.3|194
1718096100000|2024-06-11 08:55:00|6123.5|6121.7|6126.4|6124.6|6127.8|6126|6123.5|6121.7|261
1718096400000|2024-06-11 09:00:00|6126.3|6124.5|6128.6|6126.8|6128.8|6127|6125.4|6123.6|285
1718096700000|2024-06-11 09:05:00|6128.7|6126.9|6126.4|6124.6|6129.4|6127.6|6126|6124.2|217
1718097000000|2024-06-11 09:10:00|6126.3|6124.5|6126.3|6124.5|6128.1|6126.3|6125.7|6123.9|260
1718097300000|2024-06-11 09:15:00|6126.2|6124.4|6125.7|6123.9|6126.4|6124.6|6125|6123.2|231
1718097600000|2024-06-11 09:20:00|6125.8|6124|6125.4|6123.6|6127.6|6125.8|6125|6122.7|241
1718097900000|2024-06-11 09:25:00|6125.3|6123.5|6125|6123.2|6126.1|6124.3|6124.4|6122.6|275
1718098200000|2024-06-11 09:30:00|6124.9|6123.1|6125|6123.2|6126.7|6124.3|6124.4|6122.6|292
1718098500000|2024-06-11 09:35:00|6124.9|6123.1|6125.6|6123.8|6126.3|6124|6124.2|6122.3|172
1718098800000|2024-06-11 09:40:00|6125.7|6123.9|6125.8|6124|6127.5|6124.9|6125.6|6123.7|228
1718099100000|2024-06-11 09:45:00|6125.9|6124.1|6126.7|6124.9|6127|6125.2|6125.8|6123.5|247
1718099400000|2024-06-11 09:50:00|6126.8|6125|6126.3|6124.5|6127.6|6125.7|6124.8|6123|269
1718099700000|2024-06-11 09:55:00|6126.4|6124.6|6127.7|6124.7|6128.7|6126.2|6125.5|6123.7|210
1718100000000|2024-06-11 10:00:00|6127.6|6124.6|6127.9|6126.1|6128.7|6126.9|6125.5|6123.7|294
1718100300000|2024-06-11 10:05:00|6127.8|6126|6129|6127.2|6131.6|6129.4|6126.7|6124.5|262
1718100600000|2024-06-11 10:10:00|6128.9|6127.1|6128.9|6127.1|6130|6128.2|6128.2|6126.4|226
1718100900000|2024-06-11 10:15:00|6129|6127.2|6129|6127.2|6129.9|6128.1|6128.6|6126.8|197
1718101200000|2024-06-11 10:20:00|6129.1|6127.3|6129.4|6127.6|6131.2|6129.4|6129|6127.2|195
1718101500000|2024-06-11 10:25:00|6129.5|6127.7|6128.4|6126.6|6130.3|6128.3|6128.2|6126.4|236
1718101800000|2024-06-11 10:30:00|6128.5|6126.7|6129.9|6128.1|6130.1|6128.3|6128.1|6126.3|196
1718102100000|2024-06-11 10:35:00|6130|6128.2|6128.9|6127.1|6130|6128.2|6128.9|6126.6|192
1718102400000|2024-06-11 10:40:00|6129|6127.2|6127.9|6126.1|6130.2|6128.2|6127.7|6125.9|178
1718102700000|2024-06-11 10:45:00|6127.8|6126|6127.7|6125.9|6128.8|6127|6126.7|6124.9|232
1718103000000|2024-06-11 10:50:00|6127.8|6126|6127.4|6125.6|6129.1|6127.3|6126.8|6124.5|294
1718103300000|2024-06-11 10:55:00|6127.3|6125.5|6129.5|6127.7|6129.5|6127.7|6126.4|6124.6|187
1718103600000|2024-06-11 11:00:00|6129.6|6127.8|6127.4|6125.6|6129.8|6128|6127|6124.9|196
1718103900000|2024-06-11 11:05:00|6127.5|6125.7|6124.8|6123|6127.9|6125.7|6124.8|6123|214
1718104200000|2024-06-11 11:10:00|6124.7|6122.9|6120.5|6118.7|6125.4|6123.1|6120.5|6118.7|221
1718104500000|2024-06-11 11:15:00|6120.9|6119.1|6120.5|6118.7|6122|6120.2|6118.7|6116.9|255
1718104800000|2024-06-11 11:20:00|6120.9|6119.1|6122|6120.2|6122.6|6120.8|6120.9|6119.1|178
1718105100000|2024-06-11 11:25:00|6121.8|6120|6123.1|6121.3|6124.1|6122.3|6121.4|6119.6|235
1718105400000|2024-06-11 11:30:00|6123|6121.2|6123.4|6121.6|6123.5|6121.7|6121.8|6120|221
1718105700000|2024-06-11 11:35:00|6123.5|6121.7|6122.5|6120.7|6123.5|6121.7|6120.9|6119.1|222
1718106000000|2024-06-11 11:40:00|6122.4|6120.6|6123.5|6121.7|6123.6|6121.8|6122.4|6120.6|209
1718106300000|2024-06-11 11:45:00|6123.7|6121.9|6124.5|6122.7|6125.5|6123.7|6123.5|6121.7|203
1718106600000|2024-06-11 11:50:00|6124.4|6122.6|6121.4|6119.6|6124.6|6122.8|6121.1|6119.3|196
1718106900000|2024-06-11 11:55:00|6121.5|6119.7|6124.1|6122.3|6124.1|6122.3|6120.9|6119.1|217
1718107200000|2024-06-11 12:00:00|6124|6122.2|6127.6|6125.8|6127.7|6125.9|6121.5|6119.7|258
1718107500000|2024-06-11 12:05:00|6127.7|6125.9|6128.3|6126.5|6130.5|6128.1|6125.7|6123.6|334
1718107800000|2024-06-11 12:10:00|6128.4|6126.6|6129.1|6127.3|6130.1|6128.3|6127.3|6125.5|290
1718108100000|2024-06-11 12:15:00|6129.2|6127.4|6127.5|6125.7|6130.3|6127.8|6127|6125.2|228
1718108400000|2024-06-11 12:20:00|6127.4|6125.6|6126.6|6124.8|6128.2|6126.4|6126.2|6124.1|253
1718108700000|2024-06-11 12:25:00|6126.5|6124.7|6126|6124.2|6126.7|6124.9|6124.8|6123|252
1718109000000|2024-06-11 12:30:00|6126.2|6124.4|6129.3|6127.5|6130.6|6128.8|6126.2|6124.4|218
1718109300000|2024-06-11 12:35:00|6129.2|6127.4|6129.9|6128.1|6130.5|6128.7|6128.1|6126.3|231
1718109600000|2024-06-11 12:40:00|6129.8|6128|6130.6|6128.8|6131.3|6129.5|6129.5|6127.7|188
1718109900000|2024-06-11 12:45:00|6130.7|6128.9|6129.5|6127.7|6130.9|6129.1|6129.2|6127.4|148
1718110200000|2024-06-11 12:50:00|6129.2|6127.4|6130.4|6128.6|6131.2|6129.4|6128.8|6127|188
1718110500000|2024-06-11 12:55:00|6130.3|6128.5|6131|6129.2|6131.7|6129.9|6129.5|6127.7|211
1718110800000|2024-06-11 13:00:00|6131.1|6129.3|6130.4|6128.6|6131.5|6129.7|6129.1|6127.3|203
1718111100000|2024-06-11 13:05:00|6130.3|6128.5|6133.6|6131.8|6133.9|6132.1|6129|6127.2|234
1718111400000|2024-06-11 13:10:00|6133.7|6131.9|6132.1|6130.3|6134.6|6132.8|6132|6130.2|260
1718111700000|2024-06-11 13:15:00|6132.4|6130.6|6128.1|6126.3|6132.5|6130.7|6127.6|6125.8|241
1718112000000|2024-06-11 13:20:00|6128|6126.2|6126.8|6125|6128.8|6127|6126.5|6124.7|258
1718112300000|2024-06-11 13:25:00|6126.9|6125.1|6125.1|6123.3|6127.3|6125.5|6125|6123.2|199
1718112600000|2024-06-11 13:30:00|6125|6123.2|6124.6|6122.8|6125.7|6123.8|6123.3|6120.9|310
1718112900000|2024-06-11 13:35:00|6124.5|6122.7|6124|6122.2|6124.7|6122.9|6120.8|6119|296
1718113200000|2024-06-11 13:40:00|6123.8|6122|6124.5|6122.7|6125.2|6123.4|6123|6121.2|298
1718113500000|2024-06-11 13:45:00|6124.4|6122.6|6121.9|6120.1|6124.5|6122.7|6119.8|6118|296
1718113800000|2024-06-11 13:50:00|6122|6120.2|6120.9|6119.1|6122.7|6120.9|6120|6118.2|354
1718114100000|2024-06-11 13:55:00|6120.8|6119|6123.2|6121.4|6123.2|6121.4|6120.7|6118.9|344
1718114400000|2024-06-11 14:00:00|6123.1|6121.3|6120.9|6119.1|6124.8|6123|6119.6|6117.8|309
1718114700000|2024-06-11 14:05:00|6121|6119.2|6125.5|6123.7|6126.2|6124.4|6119.7|6117.9|312
1718115000000|2024-06-11 14:10:00|6125.6|6123.8|6126|6124.2|6128.2|6125.9|6124.3|6122.5|304
1718115300000|2024-06-11 14:15:00|6125.9|6124.1|6125|6123.2|6126.3|6124.5|6123.5|6121.7|292
1718115600000|2024-06-11 14:20:00|6125.1|6123.3|6126.6|6124.8|6126.8|6125|6124.5|6122.7|258
1718115900000|2024-06-11 14:25:00|6126.9|6125.1|6126|6124.2|6127|6125.2|6125|6123.2|254
1718116200000|2024-06-11 14:30:00|6126.5|6124.7|6127.5|6125.7|6128.2|6126.4|6126|6124.2|220
1718116500000|2024-06-11 14:35:00|6127.6|6125.8|6129.5|6127.7|6129.7|6127.9|6127.3|6125.5|205
1718116800000|2024-06-11 14:40:00|6129.6|6127.8|6128.3|6126.5|6130.9|6129.1|6127.9|6126.1|266
1718117100000|2024-06-11 14:45:00|6128.1|6126.3|6128.6|6126.8|6130.3|6128.5|6126.9|6125.1|294
1718117400000|2024-06-11 14:50:00|6128.2|6126.4|6128.2|6126.4|6128.6|6126.8|6125.7|6123.9|332
1718117700000|2024-06-11 14:55:00|6127.9|6126.1|6127.1|6125.3|6128.7|6126.9|6125.1|6123.3|245
1718118000000|2024-06-11 15:00:00|6127|6125.2|6125.6|6123.8|6128.6|6126.3|6125.2|6123.4|270
1718118300000|2024-06-11 15:05:00|6125.3|6123.5|6126.2|6124.4|6126.4|6124.6|6124.1|6122.3|255
1718118600000|2024-06-11 15:10:00|6126.3|6124.5|6125.7|6123.9|6126.7|6124.9|6125.2|6123.4|191
1718118900000|2024-06-11 15:15:00|6125.8|6124|6127.3|6125.5|6127.4|6125.6|6124.8|6123|245
1718119200000|2024-06-11 15:20:00|6127.5|6125.7|6129.5|6127.7|6129.5|6127.7|6127.4|6125.6|229
1718119500000|2024-06-11 15:25:00|6129.7|6127.9|6130.6|6128.8|6130.6|6128.8|6128.5|6126.7|185
1718119800000|2024-06-11 15:30:00|6130.7|6128.9|6132|6130.2|6132.7|6130.9|6130.7|6128.9|217
1718120100000|2024-06-11 15:35:00|6132.2|6130.4|6133.8|6132|6134.5|6132.7|6132|6130.2|221
1718120400000|2024-06-11 15:40:00|6133.7|6131.9|6131|6129.2|6133.9|6132.1|6130.6|6128.8|233
1718120700000|2024-06-11 15:45:00|6130.9|6129.1|6130.4|6128.6|6131.3|6129.5|6129.9|6128.1|209
1718121000000|2024-06-11 15:50:00|6130.5|6128.7|6131.3|6129.5|6132.2|6130.4|6129.8|6128|207
1718121300000|2024-06-11 15:55:00|6131.4|6129.6|6132.1|6130.3|6133|6131.2|6130.8|6129|215
1718121600000|2024-06-11 16:00:00|6132.2|6130.4|6133|6131.2|6133.1|6131.3|6131.3|6129.5|188
1718121900000|2024-06-11 16:05:00|6132.9|6131.1|6133.4|6131.6|6133.7|6131.9|6132.4|6130.6|138
1718122200000|2024-06-11 16:10:00|6133.3|6131.5|6134.3|6132.5|6134.6|6132.8|6133.1|6131.3|120
1718122500000|2024-06-11 16:15:00|6134.2|6132.4|6134.1|6132.3|6135|6133.2|6133.9|6132.1|174
1718122800000|2024-06-11 16:20:00|6134.3|6132.5|6131.9|6130.1|6134.3|6132.5|6131.7|6129.9|155
1718123100000|2024-06-11 16:25:00|6131.8|6130|6132.2|6130.4|6132.5|6130.7|6131.3|6129.5|137
1718123400000|2024-06-11 16:30:00|6132.3|6130.5|6134|6132.2|6134.1|6132.3|6131.8|6130|163
1718123700000|2024-06-11 16:35:00|6134.1|6132.3|6135.8|6134|6136.1|6134.3|6134|6132.2|196
1718124000000|2024-06-11 16:40:00|6135.9|6134.1|6136.8|6135|6137.3|6135.5|6135.1|6133.3|168
1718124300000|2024-06-11 16:45:00|6136.7|6134.9|6137.5|6135.7|6137.7|6135.9|6136.7|6134.9|133
1718124600000|2024-06-11 16:50:00|6137.4|6135.6|6137.9|6136.1|6138.1|6136.3|6136.6|6134.8|135
1718124900000|2024-06-11 16:55:00|6138|6136.2|6136.4|6134.6|6138.2|6136.4|6136.4|6134.6|131
1718125200000|2024-06-11 17:00:00|6136.5|6134.7|6140.3|6137.3|6142.1|6140.1|6136|6133.6|367
1718125500000|2024-06-11 17:05:00|6140.2|6137.2|6139.8|6138|6142.2|6140.1|6139.8|6137.2|299
1718125800000|2024-06-11 17:10:00|6139.7|6137.9|6139.5|6137.7|6140.1|6138.2|6139|6137.1|210
1718126100000|2024-06-11 17:15:00|6139.4|6137.6|6138.1|6136.3|6139.6|6137.8|6137.5|6135.7|183
1718126400000|2024-06-11 17:20:00|6138.4|6136.6|6137.6|6134.6|6138.5|6136.7|6136.8|6134|190
1718126700000|2024-06-11 17:25:00|6137.8|6134.8|6137.5|6135.7|6138.3|6135.9|6137|6134.5|202
1718127000000|2024-06-11 17:30:00|6137.4|6135.6|6136|6134.2|6137.8|6135.7|6135.5|6133.6|225
1718127300000|2024-06-11 17:35:00|6135.9|6134.1|6138.4|6136.6|6138.8|6136.7|6135.9|6133.6|182
1718127600000|2024-06-11 17:40:00|6138.3|6136.5|6137.8|6136|6139.1|6136.8|6137|6135.1|168
1718127900000|2024-06-11 17:45:00|6137.7|6135.9|6138.5|6136.7|6138.7|6136.9|6137.7|6135.9|206
1718128200000|2024-06-11 17:50:00|6138.6|6136.8|6140.3|6138.5|6140.6|6138.8|6138.4|6136.6|141
1718128500000|2024-06-11 17:55:00|6140.4|6138.6|6141.7|6139.9|6142.6|6140.8|6140.3|6138.5|202
1718128800000|2024-06-11 18:00:00|6141.6|6139.8|6142.6|6140.8|6143|6141.2|6140.5|6138.7|179
1718129100000|2024-06-11 18:05:00|6142.5|6140.7|6141.6|6139.8|6142.7|6140.9|6140.4|6138.6|145
1718129400000|2024-06-11 18:10:00|6141.5|6139.7|6142.4|6140.6|6142.6|6140.8|6140.5|6138.7|164
1718129700000|2024-06-11 18:15:00|6142.3|6140.5|6143.5|6141.7|6144|6142.2|6142.1|6140.3|160
1718130000000|2024-06-11 18:20:00|6143.6|6141.8|6143.6|6141.8|6145.1|6143.3|6143.5|6141.7|156
1718130300000|2024-06-11 18:25:00|6143.5|6141.7|6145|6143.2|6145.1|6143.3|6143.5|6141.7|161
1718130600000|2024-06-11 18:30:00|6145.1|6143.3|6145.5|6143.7|6146.6|6144.8|6144.6|6142.8|180
1718130900000|2024-06-11 18:35:00|6145.6|6143.8|6145.5|6143.7|6146.2|6144.4|6145.4|6143.6|170
1718131200000|2024-06-11 18:40:00|6145.6|6143.8|6144.2|6142.4|6146.8|6145|6144.2|6142.4|142
1718131500000|2024-06-11 18:45:00|6144.3|6142.5|6145|6143.2|6146.2|6144.4|6143.7|6141.9|134
1718131800000|2024-06-11 18:50:00|6145.1|6143.3|6144.6|6142.8|6145.6|6143.8|6144.5|6142.7|84
1718132100000|2024-06-11 18:55:00|6144.7|6142.9|6146.8|6145|6147.4|6145.1|6144.7|6142.9|160
1718132400000|2024-06-11 19:00:00|6147.5|6144.5|6150.1|6147.1|6150.6|6148.3|6146.9|6144.5|226
1718132700000|2024-06-11 19:05:00|6150|6147|6148.7|6146.9|6150.6|6148.5|6148.3|6145.8|212
1718133000000|2024-06-11 19:10:00|6148.6|6146.8|6149.1|6147.3|6149.9|6147.9|6148.3|6146.2|148
1718133300000|2024-06-11 19:15:00|6149.2|6147.4|6149.1|6147.3|6151.1|6149.3|6148.8|6146.4|180
1718133600000|2024-06-11 19:20:00|6149.7|6146.7|6150.1|6148.3|6150.7|6148.4|6148.4|6146.2|199
1718133900000|2024-06-11 19:25:00|6150.2|6148.4|6148.1|6146.3|6150.3|6148.5|6147.8|6145.4|176
1718134200000|2024-06-11 19:30:00|6148|6146.2|6147.7|6144.7|6148.1|6146.2|6146.8|6144.3|140
1718134500000|2024-06-11 19:35:00|6147.6|6144.6|6148.1|6145.1|6148.4|6146|6146.7|6144.2|113
1718134800000|2024-06-11 19:40:00|6148.2|6145.2|6147.5|6144.5|6148.3|6145.9|6146.8|6144.1|133
1718135100000|2024-06-11 19:45:00|6147.4|6144.4|6147.3|6144.3|6148|6145.6|6146.6|6144|187
1718135400000|2024-06-11 19:50:00|6147.2|6144.2|6147.5|6144.5|6148|6145|6147|6144|139
1718135700000|2024-06-11 19:55:00|6147.8|6144.8|6146.4|6144.6|6148.9|6145.9|6146.4|6144|139
1718136000000|2024-06-11 20:00:00|6146.5|6144.7|6146.4|6144.6|6147.9|6145.7|6146.3|6144|140
1718136300000|2024-06-11 20:05:00|6146.5|6144.7|6146.5|6143.5|6147.2|6144.7|6146.3|6143.3|98
1718136600000|2024-06-11 20:10:00|6146.6|6143.6|6146.5|6143.5|6146.9|6144.1|6145.4|6143|111
1718136900000|2024-06-11 20:15:00|6146.6|6143.6|6146.5|6143.5|6147.2|6144.2|6145.9|6143.4|84
1718137200000|2024-06-11 20:20:00|6146.6|6143.6|6146.5|6143.5|6147.1|6144.8|6146.2|6143.5|67
1718137500000|2024-06-11 20:25:00|6146.6|6143.6|6146.1|6144.3|6146.6|6144.3|6146|6143.4|25
1718137800000|2024-06-11 20:30:00|6146.7|6143.7|6147.1|6144.1|6147.2|6144.8|6146.5|6143.6|54
1718138100000|2024-06-11 20:35:00|6146.5|6144.7|6147.1|6144.1|6147.1|6144.7|6146.4|6144|52
1718138400000|2024-06-11 20:40:00|6147|6144|6147|6144|6147.1|6144.1|6146.9|6143.9|63
1718138700000|2024-06-11 20:45:00|6146.9|6143.9|6147.5|6144.5|6147.5|6144.5|6146.6|6143.6|32
1718139000000|2024-06-11 20:50:00|6147.4|6144.4|6145.5|6142.5|6147.6|6144.6|6145.4|6142.4|56
1718139300000|2024-06-11 20:55:00|6146.4|6141.6|6146.7|6141.9|6147.3|6142.5|6146.4|6141.6|68
1718139600000|2024-06-11 21:00:00|6147.2|6141.4|6144.6|6138.8|6147.8|6142|6144.6|6138.8|26
1718139900000|2024-06-11 21:05:00|6144.5|6138.7|6145.4|6139.6|6145.6|6139.8|6144.1|6138.3|31
1718140200000|2024-06-11 21:10:00|6145.6|6139.8|6146.4|6140.6|6147|6141.2|6145.4|6139.6|73
1718140500000|2024-06-11 21:15:00|6146.5|6140.7|6145.6|6139.8|6146.5|6140.7|6145.4|6139.6|62
1718140800000|2024-06-11 21:20:00|6145.5|6139.7|6145.6|6139.8|6145.8|6140|6145.3|6139.5|43
1718141100000|2024-06-11 21:25:00|6145.7|6139.9|6146.1|6140.3|6146.2|6140.4|6145.2|6139.4|97
1718141400000|2024-06-11 21:30:00|6146|6140.2|6145.9|6140.1|6146.1|6140.3|6145.5|6139.7|130
1718141700000|2024-06-11 21:35:00|6145.8|6140|6145.9|6140.1|6145.9|6140.1|6144.5|6138.7|137
1718142000000|2024-06-11 21:40:00|6145.8|6140|6145.2|6139.7|6146.1|6140.6|6145|6139.4|222
1718142300000|2024-06-11 21:45:00|6145.3|6139.8|6144.8|6139.8|6145.3|6139.9|6144.7|6139.5|77
1718142600000|2024-06-11 21:50:00|6144.9|6139.7|6144.8|6139.8|6144.9|6139.9|6144.6|6139.1|50
1718142900000|2024-06-11 21:55:00|6144.9|6139.9|6144.6|6139.8|6144.9|6140|6144.3|6139.4|29
1718143200000|2024-06-11 22:00:00|6144.7|6139.9|6146.1|6141.3|6147.2|6142.4|6144.5|6139.6|62
1718143500000|2024-06-11 22:05:00|6145.2|6142.2|6144.6|6141.6|6145.3|6142.3|6144.5|6141.5|18
1718143800000|2024-06-11 22:10:00|6144.5|6141.5|6144.1|6142.3|6144.7|6142.3|6143.9|6141.5|19
1718144100000|2024-06-11 22:15:00|6144.6|6141.6|6144.6|6141.6|6144.6|6142.2|6143.9|6141.5|20
1718144400000|2024-06-11 22:20:00|6144.5|6141.5|6144.6|6141.6|6144.7|6141.7|6144.5|6141.5|33
1718144700000|2024-06-11 22:25:00|6144.7|6141.7|6144|6141|6144.7|6141.7|6144|6141|31
1718145000000|2024-06-11 22:30:00|6143.9|6140.9|6144.3|6141.3|6144.4|6141.7|6143.5|6140.5|50
1718145300000|2024-06-11 22:35:00|6144.4|6141.4|6144.2|6141.2|6144.4|6142|6143.6|6141.1|35
1718145600000|2024-06-11 22:40:00|6144.3|6141.3|6144.4|6141.4|6144.5|6142|6143.7|6141.3|33
1718145900000|2024-06-11 22:45:00|6143.8|6142|6144.4|6141.4|6144.4|6142|6143.7|6141.3|19
1718146200000|2024-06-11 22:50:00|6143.8|6142|6144.4|6141.4|6144.5|6142.1|6143.8|6141.3|27
1718146500000|2024-06-11 22:55:00|6144.2|6141.2|6145|6142|6145.1|6142.7|6144.1|6141.1|23
1718146800000|2024-06-11 23:00:00|6144.4|6142.6|6145.5|6142.5|6146.1|6143.6|6144.4|6142.2|37
1718147100000|2024-06-11 23:05:00|6145.6|6142.6|6145|6143.2|6145.6|6143.3|6144.9|6142.5|10
1718147400000|2024-06-11 23:10:00|6145.6|6142.6|6146.1|6143.1|6146.1|6143.5|6145|6142.6|32
1718147700000|2024-06-11 23:15:00|6146|6143|6146.5|6143.5|6146.6|6143.8|6145.4|6143|22
1718148000000|2024-06-11 23:20:00|6146.6|6143.6|6146.5|6144.7|6146.6|6144.8|6145.9|6143.5|22
1718148300000|2024-06-11 23:25:00|6146.6|6144.8|6148.5|6146.7|6148.5|6146.7|6146.6|6144.5|25
1718148600000|2024-06-11 23:30:00|6148.6|6146.8|6146|6144.2|6149.2|6146.8|6146|6143.5|28
1718148900000|2024-06-11 23:35:00|6145.9|6144.1|6146.4|6144.6|6147|6144.7|6145.9|6143.7|57
1718149200000|2024-06-11 23:40:00|6147|6144|6146.9|6143.9|6147.1|6144.7|6146|6143.7|99
1718149500000|2024-06-11 23:45:00|6147|6144|6147|6145.2|6148.1|6145.7|6146.4|6144|50
1718149800000|2024-06-11 23:50:00|6147.1|6145.3|6147|6145.2|6147.9|6146.1|6146.5|6144.1|121
1718150100000|2024-06-11 23:55:00|6147.3|6145.5|6146.4|6144.6|6147.3|6145.5|6145.3|6143.5|76
1718150400000|2024-06-12 00:00:00|6146.3|6144.5|6145.2|6143.4|6146.3|6144.5|6144.4|6142.6|206
1718150700000|2024-06-12 00:05:00|6145.1|6143.3|6145.9|6144.1|6146.6|6144.8|6144.8|6143|194
1718151000000|2024-06-12 00:10:00|6146|6144.2|6144.6|6142.8|6146|6144.2|6144.2|6142.4|169
1718151300000|2024-06-12 00:15:00|6144.5|6142.7|6144|6142.2|6145|6143.2|6143.6|6141.8|73
1718151600000|2024-06-12 00:20:00|6144.1|6142.3|6144.8|6143|6144.8|6143|6143.7|6141.9|115
1718151900000|2024-06-12 00:25:00|6144.7|6142.9|6144.8|6143|6145.4|6143.6|6144.2|6142.4|173
1718152200000|2024-06-12 00:30:00|6144.6|6142.8|6144.1|6142.3|6145.3|6143.2|6143.5|6141.2|151
1718152500000|2024-06-12 00:35:00|6144.2|6142.4|6142.3|6139.3|6144.5|6142.6|6142.2|6139.2|117
1718152800000|2024-06-12 00:40:00|6142.4|6139.4|6139.9|6138.1|6142.6|6139.7|6139.9|6137.5|131
1718153100000|2024-06-12 00:45:00|6140|6138.2|6138.4|6136.6|6140.4|6138.2|6138.4|6136.5|163
1718153400000|2024-06-12 00:50:00|6138.5|6136.7|6135.6|6133.8|6139.9|6138.1|6135.6|6133.8|237
1718153700000|2024-06-12 00:55:00|6135.8|6134|6138.4|6136.6|6138.7|6136.9|6135.8|6134|195
1718154000000|2024-06-12 01:00:00|6138.5|6136.7|6139.8|6138|6140.6|6138.1|6137|6135.2|251
1718154300000|2024-06-12 01:05:00|6139.9|6138.1|6140.5|6138.7|6141.6|6139.2|6139.6|6136.9|190
1718154600000|2024-06-12 01:10:00|6141|6138|6140.5|6138.7|6141.7|6139.3|6139.8|6137.5|294
1718154900000|2024-06-12 01:15:00|6140.4|6138.6|6141.3|6139.5|6141.8|6139.7|6139.8|6137.3|262
1718155200000|2024-06-12 01:20:00|6141.2|6139.4|6142.3|6139.3|6142.8|6140.6|6140.9|6138.9|205
1718155500000|2024-06-12 01:25:00|6142.2|6139.2|6140.8|6137.8|6142.3|6139.5|6139.9|6137.4|112
1718155800000|2024-06-12 01:30:00|6140.6|6137.6|6144|6142.2|6144.1|6142.2|6140.5|6137.5|167
1718156100000|2024-06-12 01:35:00|6143.9|6142.1|6143.5|6140.5|6145.3|6143|6143.3|6140.4|242
1718156400000|2024-06-12 01:40:00|6143.4|6140.4|6144.6|6141.6|6145.5|6142.7|6142.3|6139.9|209
1718156700000|2024-06-12 01:45:00|6144.5|6141.5|6144.6|6141.6|6146.5|6144.4|6142.6|6139.9|205
1718157000000|2024-06-12 01:50:00|6144.7|6141.7|6147.4|6145.6|6148|6146.2|6143.8|6141.1|220
1718157300000|2024-06-12 01:55:00|6147.3|6145.5|6145.5|6143.7|6147.6|6145.8|6144.9|6143.1|183
1718157600000|2024-06-12 02:00:00|6145.4|6143.6|6145.6|6142.6|6146.8|6144.5|6144.8|6142.5|205
1718157900000|2024-06-12 02:05:00|6145.7|6142.7|6143.4|6141.6|6145.7|6142.7|6143|6140.7|152
1718158200000|2024-06-12 02:10:00|6143.3|6141.5|6145|6143.2|6145|6143.2|6142.9|6140.7|222
1718158500000|2024-06-12 02:15:00|6144.9|6143.1|6145.4|6143.6|6146.8|6143.9|6144.6|6142.7|178
1718158800000|2024-06-12 02:20:00|6145.5|6143.7|6146.3|6144.5|6147.2|6144.6|6145.2|6143|222
1718159100000|2024-06-12 02:25:00|6146.4|6144.6|6145.5|6143.7|6148.1|6146.3|6145.2|6143.4|185
1718159400000|2024-06-12 02:30:00|6145.4|6143.6|6145.7|6143.9|6146.9|6145.1|6145.1|6143.3|205
1718159700000|2024-06-12 02:35:00|6145.9|6144.1|6145.9|6144.1|6146.4|6144.6|6144.5|6142.7|171
1718160000000|2024-06-12 02:40:00|6146.2|6144.4|6145.7|6143.9|6146.7|6144.7|6145.2|6143.4|224
1718160300000|2024-06-12 02:45:00|6145.8|6144|6146.6|6143.6|6147.6|6145.1|6145.5|6143.2|234
1718160600000|2024-06-12 02:50:00|6146.5|6143.5|6147.7|6145.9|6148.2|6145.9|6145.9|6143.5|201
1718160900000|2024-06-12 02:55:00|6147.6|6145.8|6148.2|6145.2|6149.1|6146.4|6147.5|6145.2|156
1718161200000|2024-06-12 03:00:00|6148.1|6145.1|6148.5|6146.7|6149.8|6147.6|6147.8|6145.1|147
1718161500000|2024-06-12 03:05:00|6148.6|6146.8|6147.6|6145.8|6148.7|6146.9|6147.4|6145.1|156
1718161800000|2024-06-12 03:10:00|6147.5|6145.7|6146|6144.2|6147.8|6146|6146|6144.2|100
1718162100000|2024-06-12 03:15:00|6145.9|6144.1|6145.9|6144.1|6146.8|6145|6145.6|6143.8|115
1718162400000|2024-06-12 03:20:00|6146|6144.2|6146.8|6145|6147.6|6145.8|6145.7|6143.9|116
1718162700000|2024-06-12 03:25:00|6146.9|6145.1|6147|6145.2|6148.2|6146.2|6146.8|6145|147
1718163000000|2024-06-12 03:30:00|6146.9|6145.1|6148|6146.2|6148.4|6146.6|6146.7|6144.7|165
1718163300000|2024-06-12 03:35:00|6148.1|6146.3|6147.5|6145.7|6148.7|6146.9|6147.4|6145.6|148
1718163600000|2024-06-12 03:40:00|6147.4|6145.6|6146.3|6144.5|6147.6|6145.8|6146.1|6144.3|72
1718163900000|2024-06-12 03:45:00|6146.2|6144.4|6145.7|6143.9|6146.5|6144.7|6145.4|6143.6|79
1718164200000|2024-06-12 03:50:00|6145.6|6143.8|6145.3|6143.5|6146|6144.2|6144.9|6143.1|106
1718164500000|2024-06-12 03:55:00|6145.4|6143.6|6145.7|6143.9|6146|6144.2|6145.3|6143.5|86
1718164800000|2024-06-12 04:00:00|6145.6|6143.8|6145.8|6144|6145.8|6144|6145.3|6143.5|123
1718165100000|2024-06-12 04:05:00|6145.6|6143.8|6146.7|6143.7|6146.7|6144.6|6145.1|6142.8|128
1718165400000|2024-06-12 04:10:00|6146|6144.2|6145.6|6143.8|6146.1|6144.3|6145.5|6143.7|102
1718165700000|2024-06-12 04:15:00|6145.5|6143.7|6144.8|6143|6145.7|6143.9|6144.1|6142.3|91
1718166000000|2024-06-12 04:20:00|6144.7|6142.9|6144|6142.2|6144.8|6143|6143.7|6141.9|87
1718166300000|2024-06-12 04:25:00|6143.9|6142.1|6144|6142.2|6144.3|6142.5|6143.8|6142|80
1718166600000|2024-06-12 04:30:00|6143.9|6142.1|6143.5|6141.7|6144.4|6142.6|6143.4|6141.6|77
1718166900000|2024-06-12 04:35:00|6143.4|6141.6|6144.6|6141.6|6144.6|6142.3|6143.1|6140.8|67
1718167200000|2024-06-12 04:40:00|6144|6142.2|6145.8|6144|6145.9|6144.1|6144|6142.2|65
1718167500000|2024-06-12 04:45:00|6145.9|6144.1|6145.6|6143.8|6146|6144.2|6145.6|6143.8|35
1718167800000|2024-06-12 04:50:00|6145.7|6143.9|6144.3|6142.5|6145.7|6143.9|6144.1|6142.3|83
1718168100000|2024-06-12 04:55:00|6144.2|6142.4|6143.5|6141.7|6144.5|6142.7|6143.5|6141.7|93
1718168400000|2024-06-12 05:00:00|6143.2|6141.4|6143|6141.2|6143.3|6141.5|6142.5|6140.7|106
1718168700000|2024-06-12 05:05:00|6142.9|6141.1|6144.1|6141.1|6144.3|6142.2|6142.8|6141|106
1718169000000|2024-06-12 05:10:00|6143.4|6141.6|6144.4|6141.4|6144.4|6142|6143|6140.6|91
1718169300000|2024-06-12 05:15:00|6143.7|6141.9|6143.9|6142.1|6144.4|6142.6|6143.4|6141.6|174
1718169600000|2024-06-12 05:20:00|6143.7|6141.9|6144.9|6143.1|6145.6|6143.6|6143.6|6141.8|134
1718169900000|2024-06-12 05:25:00|6144.8|6143|6146.2|6144.4|6147|6144.6|6144.6|6142.8|99
1718170200000|2024-06-12 05:30:00|6146.3|6144.5|6149.2|6147.4|6149.8|6148|6146.2|6144.4|225
1718170500000|2024-06-12 05:35:00|6149.3|6147.5|6147.3|6145.5|6149.3|6147.5|6147.2|6145.1|159
1718170800000|2024-06-12 05:40:00|6147.2|6145.4|6147.6|6145.8|6147.8|6145.8|6146.5|6144.3|188
1718171100000|2024-06-12 05:45:00|6147.5|6145.7|6148.3|6146.5|6149.7|6147.4|6147.5|6145.1|192
1718171400000|2024-06-12 05:50:00|6148.4|6146.6|6149.4|6147.6|6149.7|6147.7|6147.9|6145.6|221
1718171700000|2024-06-12 05:55:00|6149.5|6147.7|6150.3|6147.3|6150.6|6148.3|6149.4|6147|144
1718172000000|2024-06-12 06:00:00|6149.6|6147.8|6148.6|6146.8|6150.1|6148.3|6147.2|6144.9|208
1718172300000|2024-06-12 06:05:00|6148.5|6146.7|6148.3|6146.5|6149.3|6147.5|6147.9|6146.1|149
1718172600000|2024-06-12 06:10:00|6148.4|6146.6|6147|6144|6148.7|6146.7|6146.6|6143.6|155
1718172900000|2024-06-12 06:15:00|6146.8|6143.8|6150.4|6147.4|6150.6|6148.3|6146.2|6143.8|145
1718173200000|2024-06-12 06:20:00|6150.3|6147.3|6149.1|6147.3|6150.3|6147.6|6148|6145.6|164
1718173500000|2024-06-12 06:25:00|6149.2|6147.4|6148.9|6147.1|6150.4|6148.6|6148.1|6146.3|138
1718173800000|2024-06-12 06:30:00|6149|6147.2|6148.7|6146.9|6150.5|6147.9|6148.6|6146.2|175
1718174100000|2024-06-12 06:35:00|6148.6|6146.8|6147.8|6146|6149.5|6147|6147.7|6145.1|146
1718174400000|2024-06-12 06:40:00|6147.7|6145.9|6147.3|6145.5|6149.2|6146.8|6146.9|6145.1|132
1718174700000|2024-06-12 06:45:00|6147.2|6145.4|6146.5|6144.7|6147.2|6145.4|6146|6144.2|145
1718175000000|2024-06-12 06:50:00|6146.4|6144.6|6144|6141|6146.7|6144.6|6143.2|6140.4|158
1718175300000|2024-06-12 06:55:00|6143.4|6141.6|6140.2|6138.4|6143.9|6141.6|6139.9|6137.8|197
1718175600000|2024-06-12 07:00:00|6140.1|6138.3|6139.4|6137.6|6140.5|6138.7|6138.4|6136.6|143
1718175900000|2024-06-12 07:05:00|6139.6|6137.8|6141.5|6139.7|6141.7|6139.9|6139.6|6137.8|134
1718176200000|2024-06-12 07:10:00|6141.6|6139.8|6141.7|6139.9|6142.6|6140.8|6140.6|6138.4|142
1718176500000|2024-06-12 07:15:00|6141.6|6139.8|6141.6|6139.8|6142.1|6140.3|6139.9|6138.1|194
1718176800000|2024-06-12 07:20:00|6141.5|6139.7|6139.6|6137.8|6141.8|6140|6138.8|6137|175
1718177100000|2024-06-12 07:25:00|6139.5|6137.7|6140.5|6138.7|6142|6140.2|6139.5|6137.7|121
1718177400000|2024-06-12 07:30:00|6140.6|6138.8|6141.8|6138.8|6142|6139.8|6140.4|6138|124
1718177700000|2024-06-12 07:35:00|6141.7|6138.7|6142|6139|6142.3|6139.5|6140.3|6138|125
1718178000000|2024-06-12 07:40:00|6141.9|6138.9|6145|6143.2|6145.2|6143.4|6140.6|6138.3|190
1718178300000|2024-06-12 07:45:00|6144.9|6143.1|6145.4|6143.6|6146.4|6144.6|6144.8|6143|126
1718178600000|2024-06-12 07:50:00|6145.5|6143.7|6146.7|6144.9|6147.6|6145.8|6145.4|6143.6|135
1718178900000|2024-06-12 07:55:00|6146.8|6145|6146.7|6144.9|6147.8|6146|6146.5|6144.7|113
1718179200000|2024-06-12 08:00:00|6147|6145.2|6147.5|6145.7|6148.3|6145.9|6145.9|6144.1|149
1718179500000|2024-06-12 08:05:00|6148|6146.2|6147.4|6144.4|6148.4|6146.6|6146|6143.5|192
1718179800000|2024-06-12 08:10:00|6147.5|6144.5|6146.5|6144.7|6148|6145|6145.8|6142.9|122
1718180100000|2024-06-12 08:15:00|6146.4|6144.6|6146.1|6144.3|6146.7|6144.9|6144.9|6142.6|148
1718180400000|2024-06-12 08:20:00|6146|6144.2|6143|6141.2|6146.1|6144.3|6142.9|6141.1|102
1718180700000|2024-06-12 08:25:00|6143.1|6141.3|6143.1|6141.3|6143.9|6141.7|6142.5|6140.7|136
1718181000000|2024-06-12 08:30:00|6143|6141.2|6142.6|6140.8|6144.9|6143.1|6142.6|6140.2|136
1718181300000|2024-06-12 08:35:00|6142.5|6140.7|6144.5|6141.5|6145.2|6142.6|6142.2|6140.1|114
1718181600000|2024-06-12 08:40:00|6144.4|6141.4|6143.2|6140.2|6144.4|6142.1|6142.6|6140.2|101
1718181900000|2024-06-12 08:45:00|6143.3|6140.3|6144.7|6141.7|6144.9|6142.5|6142|6139.7|117
1718182200000|2024-06-12 08:50:00|6144.6|6141.6|6144.2|6142.4|6145.1|6142.7|6143.3|6140.9|113
1718182500000|2024-06-12 08:55:00|6144.3|6142.5|6143.9|6142.1|6144.5|6142.7|6142.8|6141|134
1718182800000|2024-06-12 09:00:00|6143.8|6142|6144|6142.2|6144.4|6142.6|6142.9|6141.1|131
1718183100000|2024-06-12 09:05:00|6144.1|6142.3|6146.1|6144.3|6146.1|6144.3|6143.5|6141.7|120
1718183400000|2024-06-12 09:10:00|6146|6144.2|6146.7|6144.9|6148.1|6146.3|6145.2|6143.4|129
1718183700000|2024-06-12 09:15:00|6146.8|6145|6146.7|6144.9|6147.6|6145.8|6146.6|6144.8|120
1718184000000|2024-06-12 09:20:00|6146.6|6144.8|6146.3|6144.5|6147.1|6145.3|6145.6|6143.8|125
1718184300000|2024-06-12 09:25:00|6146.4|6144.6|6146|6144.2|6147.5|6145.7|6145.8|6144|102
1718184600000|2024-06-12 09:30:00|6145.9|6144.1|6144|6142.2|6145.9|6144.1|6143.7|6141.9|109
1718184900000|2024-06-12 09:35:00|6143.9|6142.1|6144.9|6143.1|6145|6143.2|6143.5|6141.7|97
1718185200000|2024-06-12 09:40:00|6144.8|6143|6145.7|6143.9|6146|6144.2|6144.8|6143|104
1718185500000|2024-06-12 09:45:00|6145.6|6143.8|6145.8|6144|6146.2|6144.4|6145|6143.2|107
1718185800000|2024-06-12 09:50:00|6145.5|6143.7|6145.8|6144|6145.9|6144.1|6144.9|6143.1|107
1718186100000|2024-06-12 09:55:00|6145.7|6143.9|6145.9|6144.1|6147.6|6145.8|6145.7|6143.9|85
1718186400000|2024-06-12 10:00:00|6146|6144.2|6145.7|6143.9|6147.1|6145.3|6145|6143.2|69
1718186700000|2024-06-12 10:05:00|6145.5|6143.7|6145.4|6143.6|6145.9|6144.1|6145.1|6143.3|61
1718187000000|2024-06-12 10:10:00|6145.5|6143.7|6144.7|6142.9|6145.8|6144|6144.6|6142.8|108
1718187300000|2024-06-12 10:15:00|6144.6|6142.8|6145.5|6143.7|6145.5|6143.7|6144.5|6142.7|94
1718187600000|2024-06-12 10:20:00|6145.4|6143.6|6145.3|6143.5|6145.4|6143.6|6144|6142.2|116
1718187900000|2024-06-12 10:25:00|6145.4|6143.6|6146.3|6144.5|6146.3|6144.5|6144.9|6143.1|86
1718188200000|2024-06-12 10:30:00|6146.4|6144.6|6145.9|6144.1|6146.5|6144.7|6145.9|6144.1|86
1718188500000|2024-06-12 10:35:00|6145.8|6144|6145.6|6143.8|6145.9|6144.1|6144.5|6142.7|60
1718188800000|2024-06-12 10:40:00|6146|6144.2|6145.5|6143.7|6146.2|6144.4|6145.3|6143.5|96
1718189100000|2024-06-12 10:45:00|6145.6|6143.8|6146.4|6144.6|6146.8|6145|6145.6|6143.8|104
1718189400000|2024-06-12 10:50:00|6146.5|6144.7|6146.4|6144.6|6146.6|6144.8|6145.2|6143.4|117
1718189700000|2024-06-12 10:55:00|6146.5|6144.7|6146.1|6144.3|6146.6|6144.8|6146|6144.2|92
1718190000000|2024-06-12 11:00:00|6146|6144.2|6147.5|6145.7|6148.5|6146.7|6145.8|6144|111
1718190300000|2024-06-12 11:05:00|6147.4|6145.6|6146.4|6144.6|6147.9|6146.1|6145.2|6142.7|164
1718190600000|2024-06-12 11:10:00|6146.6|6144.8|6146.5|6144.7|6147.4|6145.6|6146.1|6144.3|135
1718190900000|2024-06-12 11:15:00|6146.6|6144.8|6146|6143|6147.6|6145.2|6145.8|6143|108
1718191200000|2024-06-12 11:20:00|6146.1|6143.1|6145|6143.2|6146.3|6143.9|6144.3|6142.5|125
1718191500000|2024-06-12 11:25:00|6145.1|6143.3|6145.7|6143.9|6146|6144.2|6145|6142.6|131
1718191800000|2024-06-12 11:30:00|6145.8|6144|6144.4|6142.6|6145.8|6144|6144.2|6142.4|146
1718192100000|2024-06-12 11:35:00|6144.3|6142.5|6144|6142.2|6144.8|6143|6143.7|6141.9|129
1718192400000|2024-06-12 11:40:00|6144.1|6142.3|6143.5|6141.7|6144.7|6142.3|6143.1|6141.1|132
1718192700000|2024-06-12 11:45:00|6143.6|6141.8|6144|6142.2|6146.1|6143.7|6143.5|6141.2|151
1718193000000|2024-06-12 11:50:00|6144.1|6142.3|6143.6|6141.8|6144.1|6142.3|6142.4|6140.6|110
1718193300000|2024-06-12 11:55:00|6143.5|6141.7|6144.3|6142.5|6144.7|6142.9|6143.5|6141.7|154
1718193600000|2024-06-12 12:00:00|6144.2|6142.4|6145.3|6142.3|6145.3|6143.1|6142.9|6141.1|229
1718193900000|2024-06-12 12:05:00|6145.4|6142.4|6144|6142.2|6145.4|6142.7|6143|6141|174
1718194200000|2024-06-12 12:10:00|6143.9|6142.1|6144.8|6143|6146|6144|6143.7|6141.9|182
1718194500000|2024-06-12 12:15:00|6144.9|6143.1|6147.3|6145.5|6147.4|6145.6|6143.3|6141.5|206
1718194800000|2024-06-12 12:20:00|6147.5|6145.7|6145.4|6143.6|6149.1|6147.3|6145.2|6143.4|299
1718195100000|2024-06-12 12:25:00|6145.3|6143.5|6149.6|6145.6|6149.6|6145.6|6143.8|6141.4|225
1718195400000|2024-06-12 12:30:00|6151.5|6147.5|6202.7|6199.7|6210.7|6207.7|6151.5|6147.5|914
1718195700000|2024-06-12 12:35:00|6203.1|6200.1|6198.5|6195.5|6207.1|6204.1|6197.4|6194.4|806
1718196000000|2024-06-12 12:40:00|6198.6|6195.6|6201.8|6198.8|6202|6199|6196.4|6193.4|695
1718196300000|2024-06-12 12:45:00|6202.2|6199.2|6208.7|6205.7|6208.7|6205.7|6202.2|6199.2|646
1718196600000|2024-06-12 12:50:00|6209|6206|6211.6|6208.6|6212.1|6209.1|6205.6|6202.6|505
1718196900000|2024-06-12 12:55:00|6211.5|6208.5|6211.2|6208.2|6214.7|6211.7|6209.8|6206.8|498
1718197200000|2024-06-12 13:00:00|6211.1|6208.1|6210.5|6207.5|6211.6|6208.6|6207.7|6204.7|500
1718197500000|2024-06-12 13:05:00|6210.4|6207.4|6211|6208|6213.6|6210.6|6208.1|6205.1|561
1718197800000|2024-06-12 13:10:00|6211.1|6208.1|6212|6209|6212|6209|6206.3|6203.3|492
1718198100000|2024-06-12 13:15:00|6212.1|6209.1|6210.1|6207.1|6212.3|6209.3|6206.4|6203.4|468
1718198400000|2024-06-12 13:20:00|6210.3|6207.3|6212.6|6209.6|6212.6|6209.6|6210.2|6207.2|437
1718198700000|2024-06-12 13:25:00|6212.5|6209.5|6219.5|6216.5|6219.5|6216.5|6212.3|6209.3|379
1718199000000|2024-06-12 13:30:00|6219.6|6216.6|6220.2|6217.2|6220.5|6217.5|6216.7|6213.7|480
1718199300000|2024-06-12 13:35:00|6220.3|6217.3|6211.6|6208.6|6220.3|6217.3|6211.4|6208.4|470
1718199600000|2024-06-12 13:40:00|6211.4|6208.4|6216.4|6213.4|6217.2|6214.2|6209.3|6206.3|490
1718199900000|2024-06-12 13:45:00|6216|6213|6215.5|6212.5|6216.2|6213.2|6211.8|6208.8|494
1718200200000|2024-06-12 13:50:00|6215.4|6212.4|6211.6|6208.6|6217.1|6214.1|6211.6|6208.6|452
1718200500000|2024-06-12 13:55:00|6211.7|6208.7|6215.5|6212.5|6216.7|6213.7|6211.4|6208.4|455
1718200800000|2024-06-12 14:00:00|6215.4|6212.4|6207.9|6204.9|6216|6213|6206.4|6203.4|499
1718201100000|2024-06-12 14:05:00|6208.1|6205.1|6206.1|6203.1|6208.6|6205.6|6204.1|6201.1|454
1718201400000|2024-06-12 14:10:00|6206.2|6203.2|6210.8|6207.8|6211.2|6208.2|6204.6|6201.6|436
1718201700000|2024-06-12 14:15:00|6211|6208|6217.3|6214.3|6219.3|6216.3|6210.7|6207.7|365
1718202000000|2024-06-12 14:20:00|6217.4|6214.4|6220.1|6217.1|6220.6|6217.6|6217.3|6214.3|292
1718202300000|2024-06-12 14:25:00|6220|6217|6219.6|6216.6|6221.7|6218.7|6219.4|6216.4|377
1718202600000|2024-06-12 14:30:00|6219.7|6216.7|6220.3|6217.3|6223|6220|6217.8|6214.8|435
1718202900000|2024-06-12 14:35:00|6220.2|6217.2|6219.5|6216.5|6222|6219|6218.5|6215.5|410
1718203200000|2024-06-12 14:40:00|6219.6|6216.6|6217.2|6214.2|6220.5|6217.5|6216.4|6213.4|397
1718203500000|2024-06-12 14:45:00|6217|6214|6218.2|6215.2|6218.6|6215.6|6216.3|6213.3|343
1718203800000|2024-06-12 14:50:00|6218.1|6215.1|6218.2|6215.2|6219.7|6216.7|6216.8|6213.8|399
1718204100000|2024-06-12 14:55:00|6218.4|6215.4|6217.6|6214.6|6219.3|6216.3|6216.4|6213.4|355
1718204400000|2024-06-12 15:00:00|6217.8|6214.8|6221.6|6218.6|6223.6|6220.6|6215.4|6212.4|346
1718204700000|2024-06-12 15:05:00|6221.9|6218.9|6219.8|6216.8|6223.4|6220.4|6219.8|6216.8|378
1718205000000|2024-06-12 15:10:00|6220|6217|6217.9|6214.9|6220.9|6217.9|6217|6214|333
1718205300000|2024-06-12 15:15:00|6218|6215|6219.1|6216.1|6220.2|6217.2|6217.4|6214.4|339
1718205600000|2024-06-12 15:20:00|6219.2|6216.2|6221.4|6218.4|6222.2|6219.2|6219.2|6216.2|356
1718205900000|2024-06-12 15:25:00|6221.5|6218.5|6221.6|6218.6|6221.6|6218.6|6220.1|6217.1|269
1718206200000|2024-06-12 15:30:00|6221.5|6218.5|6219.5|6216.5|6221.8|6218.8|6219.5|6216.5|335
1718206500000|2024-06-12 15:35:00|6219.4|6216.4|6221.1|6218.1|6221.9|6218.9|6218.6|6215.6|395
1718206800000|2024-06-12 15:40:00|6221.2|6218.2|6219.5|6216.5|6222|6219|6218.9|6215.9|283
1718207100000|2024-06-12 15:45:00|6219.4|6216.4|6218.1|6215.1|6219.5|6216.5|6215.9|6212.9|283
1718207400000|2024-06-12 15:50:00|6218|6215|6218.6|6215.6|6219.5|6216.5|6216.8|6213.8|263
1718207700000|2024-06-12 15:55:00|6218.5|6215.5|6218.4|6215.4|6219.8|6216.8|6218|6215|260
1718208000000|2024-06-12 16:00:00|6218.5|6215.5|6218.5|6215.5|6219.3|6216.3|6217.8|6214.8|280
1718208300000|2024-06-12 16:05:00|6218.6|6215.6|6221|6218|6222.2|6219.2|6218.5|6215.5|289
1718208600000|2024-06-12 16:10:00|6220.8|6217.8|6220.6|6217.6|6221.8|6218.8|6219.1|6216.1|280
1718208900000|2024-06-12 16:15:00|6220.7|6217.7|6221.2|6218.2|6222.1|6219.1|6219.9|6216.9|253
1718209200000|2024-06-12 16:20:00|6221.4|6218.4|6218.4|6215.4|6221.6|6218.6|6218.3|6215.3|249
1718209500000|2024-06-12 16:25:00|6218.1|6215.1|6217|6214|6218.7|6215.7|6217|6214|225
1718209800000|2024-06-12 16:30:00|6217.1|6214.1|6218.9|6215.9|6219.8|6216.8|6216.9|6213.9|229
1718210100000|2024-06-12 16:35:00|6219|6216|6216.5|6213.5|6219.4|6216.4|6215.1|6212.1|281
1718210400000|2024-06-12 16:40:00|6216.8|6213.8|6217.4|6214.4|6217.5|6214.5|6215.8|6212.8|256
1718210700000|2024-06-12 16:45:00|6217.3|6214.3|6218.5|6215.5|6218.7|6215.7|6217|6214|270
1718211000000|2024-06-12 16:50:00|6218.4|6215.4|6218.5|6215.5|6219.5|6216.5|6217.3|6214.3|252
1718211300000|2024-06-12 16:55:00|6218.4|6215.4|6217.6|6214.6|6219.6|6216.6|6216.5|6213.5|317
1718211600000|2024-06-12 17:00:00|6217.7|6214.7|6215.6|6212.6|6218.4|6215.4|6215|6212|324
1718211900000|2024-06-12 17:05:00|6215.5|6212.5|6217|6214|6217.2|6214.2|6215.3|6212.3|261
1718212200000|2024-06-12 17:10:00|6216.9|6213.9|6214.2|6211.2|6217.5|6214.5|6214.1|6211.1|231
1718212500000|2024-06-12 17:15:00|6214.3|6211.3|6214|6211|6215.4|6212.4|6213.4|6210.4|248
1718212800000|2024-06-12 17:20:00|6213.9|6210.9|6214.4|6211.4|6214.7|6211.7|6213.8|6210.8|194
1718213100000|2024-06-12 17:25:00|6214.5|6211.5|6214.1|6211.1|6215.1|6212.1|6213.8|6210.8|251
1718213400000|2024-06-12 17:30:00|6214|6211|6212.9|6209.9|6214|6211|6210.6|6207.6|268
1718213700000|2024-06-12 17:35:00|6213|6210|6211.5|6208.5|6214|6211|6210.4|6207.4|205
1718214000000|2024-06-12 17:40:00|6211.3|6208.3|6212.4|6209.4|6212.6|6209.6|6210.5|6207.5|238
1718214300000|2024-06-12 17:45:00|6212.5|6209.5|6213.9|6210.9|6213.9|6210.9|6211.4|6208.4|255
1718214600000|2024-06-12 17:50:00|6213.8|6210.8|6213.1|6210.1|6214.3|6211.3|6211.8|6208.8|279
1718214900000|2024-06-12 17:55:00|6212.9|6209.9|6216.6|6212.6|6216.6|6212.6|6212.7|6209.7|243
1718215200000|2024-06-12 18:00:00|6217.2|6213.2|6203.4|6200.4|6217.2|6213.2|6193.5|6189.5|972
1718215500000|2024-06-12 18:05:00|6203.5|6200.5|6201.6|6198.6|6211|6208|6198.9|6195.9|888
1718215800000|2024-06-12 18:10:00|6201.2|6198.2|6201.4|6198.4|6205.7|6202.7|6199.6|6196.6|725
1718216100000|2024-06-12 18:15:00|6201.3|6198.3|6205.9|6202.9|6209.1|6206.1|6198.9|6195.9|644
1718216400000|2024-06-12 18:20:00|6205.7|6202.7|6205|6202|6208.1|6205.1|6203.4|6200.4|563
1718216700000|2024-06-12 18:25:00|6204.9|6201.9|6207.7|6204.7|6209.1|6206.1|6204.6|6201.6|466
1718217000000|2024-06-12 18:30:00|6207.6|6204.6|6204.6|6201.6|6212.8|6209.8|6198.6|6195.6|781
1718217300000|2024-06-12 18:35:00|6204.9|6201.9|6207.5|6204.5|6207.7|6204.7|6196.7|6193.7|880
1718217600000|2024-06-12 18:40:00|6207.3|6204.3|6198.9|6195.9|6209.7|6206.7|6195.3|6192.3|781
1718217900000|2024-06-12 18:45:00|6198.8|6195.8|6193.5|6190.5|6199.1|6196.1|6192|6189|781
1718218200000|2024-06-12 18:50:00|6193.6|6190.6|6192.5|6189.5|6197|6194|6187|6184|593
1718218500000|2024-06-12 18:55:00|6192.8|6189.8|6197.3|6194.3|6201.7|6198.7|6192|6189|559
1718218800000|2024-06-12 19:00:00|6196.9|6193.9|6196.8|6193.8|6200.2|6197.2|6195.6|6192.6|486
1718219100000|2024-06-12 19:05:00|6196.6|6193.6|6189|6186|6197|6194|6189|6186|378
1718219400000|2024-06-12 19:10:00|6188.5|6185.5|6190.7|6187.7|6191.4|6188.4|6186.5|6183.5|363
1718219700000|2024-06-12 19:15:00|6190.5|6187.5|6191|6188|6192.5|6189.5|6188.8|6185.8|316
1718220000000|2024-06-12 19:20:00|6190.9|6187.9|6182.9|6179.9|6191.8|6188.8|6182.6|6179.6|319
1718220300000|2024-06-12 19:25:00|6182.8|6179.8|6178.3|6175.3|6184.9|6181.9|6177|6174|434
1718220600000|2024-06-12 19:30:00|6178.5|6175.5|6179|6176|6179.5|6176.5|6176.5|6173.5|397
1718220900000|2024-06-12 19:35:00|6178.9|6175.9|6178.3|6175.3|6184.5|6181.5|6177.5|6174.5|371
1718221200000|2024-06-12 19:40:00|6178|6175|6180|6177|6181.8|6178.8|6176.5|6173.5|391
1718221500000|2024-06-12 19:45:00|6179.8|6176.8|6179|6176|6180.9|6177.9|6177|6174|343
1718221800000|2024-06-12 19:50:00|6178.3|6175.3|6179.3|6176.3|6181.2|6178.2|6178|6175|322
1718222100000|2024-06-12 19:55:00|6179.2|6176.2|6182|6179|6182.7|6179.7|6178.6|6175.6|223
1718222400000|2024-06-12 20:00:00|6181.9|6178.9|6181.5|6178.5|6182.1|6179.1|6180.4|6177.4|184
1718222700000|2024-06-12 20:05:00|6181.4|6178.4|6182.6|6179.6|6183.1|6180.1|6180.7|6178.1|172
1718223000000|2024-06-12 20:10:00|6182.7|6179.7|6184.3|6181.3|6184.4|6181.4|6182.6|6179.6|119
1718223300000|2024-06-12 20:15:00|6184.4|6181.4|6186|6183|6187|6184|6184.4|6181.4|156
1718223600000|2024-06-12 20:20:00|6185.8|6182.8|6183.7|6180.7|6186|6183|6183.7|6180.7|156
1718223900000|2024-06-12 20:25:00|6183.6|6180.6|6183.7|6180.7|6185.4|6182.4|6183.3|6180.3|119
1718224200000|2024-06-12 20:30:00|6183.8|6180.8|6186.3|6183.3|6186.3|6183.3|6183.6|6180.6|112
1718224500000|2024-06-12 20:35:00|6186.2|6183.2|6186.2|6183.2|6186.8|6183.8|6186.1|6183.1|116
1718224800000|2024-06-12 20:40:00|6186.3|6183.3|6186.3|6183.3|6186.5|6183.5|6185|6182|125
1718225100000|2024-06-12 20:45:00|6186.4|6183.4|6186.9|6183.9|6187.2|6184.2|6186.1|6183.1|101
1718225400000|2024-06-12 20:50:00|6187|6184|6185.9|6182.9|6187.7|6184.7|6185.6|6182.6|92
1718225700000|2024-06-12 20:55:00|6186.8|6182|6188.1|6183.3|6188.1|6183.3|6186.7|6181.9|97
1718226000000|2024-06-12 21:00:00|6187.8|6182.8|6187.5|6181.7|6189.7|6183.9|6186.2|6180.4|33
1718226300000|2024-06-12 21:05:00|6187.6|6181.8|6188.1|6182.3|6188.3|6183.5|6187.6|6181.8|46
1718226600000|2024-06-12 21:10:00|6188|6182.2|6188|6182.3|6188.1|6182.3|6187.8|6182.1|44
1718226900000|2024-06-12 21:15:00|6187.9|6182.2|6187.7|6182.1|6187.9|6182.4|6187.5|6182.1|58
1718227200000|2024-06-12 21:20:00|6187.6|6182.2|6187.6|6181.8|6188.1|6182.3|6187.5|6181.8|49
1718227500000|2024-06-12 21:25:00|6187.5|6181.7|6187.4|6181.9|6187.6|6182|6187.4|6181.6|28
1718227800000|2024-06-12 21:30:00|6187.3|6182|6187.5|6182.4|6187.5|6182.4|6187.3|6181.9|86
1718228100000|2024-06-12 21:35:00|6187.4|6182.2|6189.9|6184.1|6190.2|6184.4|6187.1|6182.1|118
1718228400000|2024-06-12 21:40:00|6189.8|6184|6190.6|6184.8|6192.8|6187|6189.5|6183.7|133
1718228700000|2024-06-12 21:45:00|6190.5|6184.7|6188.8|6183.7|6191.1|6185.3|6188.7|6183.6|118
1718229000000|2024-06-12 21:50:00|6188.4|6183.8|6188.3|6183.3|6188.4|6183.8|6188.2|6183.3|60
1718229300000|2024-06-12 21:55:00|6188.4|6183.4|6188.5|6183.7|6188.6|6183.7|6188.2|6183.2|63
1718229600000|2024-06-12 22:00:00|6188.4|6183.6|6189|6184.2|6190.5|6185.5|6188.4|6183.6|110
1718229900000|2024-06-12 22:05:00|6188.1|6185.1|6187.6|6184.6|6188.2|6185.4|6187.1|6184.6|35
1718230200000|2024-06-12 22:10:00|6187.7|6184.7|6186.8|6183.8|6187.8|6185.3|6186.2|6183.2|32
1718230500000|2024-06-12 22:15:00|6186.7|6183.7|6186.7|6184.9|6187.8|6185|6186.7|6183.7|30
1718230800000|2024-06-12 22:20:00|6187.4|6184.4|6186.7|6183.7|6187.7|6185|6186.4|6183.4|69
1718231100000|2024-06-12 22:25:00|6186.6|6183.6|6186.6|6183.6|6186.8|6184.2|6185.9|6183.4|30
1718231400000|2024-06-12 22:30:00|6186.5|6183.5|6187.6|6184.6|6188.2|6185.2|6185.7|6182.7|71
1718231700000|2024-06-12 22:35:00|6187.7|6184.7|6187.7|6184.7|6187.7|6184.7|6187.1|6184.1|47
1718232000000|2024-06-12 22:40:00|6187.6|6184.6|6187.1|6184.1|6187.7|6184.9|6186.7|6184|41
1718232300000|2024-06-12 22:45:00|6187|6184|6185.1|6182.1|6187.3|6184.7|6184.7|6182.1|47
1718232600000|2024-06-12 22:50:00|6185|6182|6184.6|6181.6|6185.1|6182.1|6184.5|6181.5|37
1718232900000|2024-06-12 22:55:00|6184.5|6181.5|6184.4|6181.4|6184.5|6181.5|6183.5|6180.5|74
1718233200000|2024-06-12 23:00:00|6183.7|6181.9|6183.5|6181.7|6184.6|6182.5|6183.2|6181.2|79
1718233500000|2024-06-12 23:05:00|6183.6|6181.8|6184|6182.2|6184.3|6182.5|6183.4|6181.6|68
1718233800000|2024-06-12 23:10:00|6184.1|6182.3|6184.9|6183.1|6185.4|6183.6|6184|6182.2|52
1718234100000|2024-06-12 23:15:00|6184.8|6183|6186.4|6184.6|6186.4|6184.6|6184.8|6183|40
1718234400000|2024-06-12 23:20:00|6186.5|6184.7|6187|6185.2|6187.5|6185.7|6186.5|6184.7|96
1718234700000|2024-06-12 23:25:00|6187.1|6185.3|6187|6185.2|6188.1|6185.8|6186.6|6184.6|73
1718235000000|2024-06-12 23:30:00|6187.5|6184.5|6186.5|6184.7|6187.6|6185.5|6186.1|6184.1|70
1718235300000|2024-06-12 23:35:00|6186.4|6184.6|6185.9|6184.1|6187|6185.2|6185.8|6184|54
1718235600000|2024-06-12 23:40:00|6186|6184.2|6186.3|6184.5|6187|6184.6|6185.9|6183.6|56
1718235900000|2024-06-12 23:45:00|6186.4|6184.6|6186|6184.2|6187.1|6185.2|6186|6184|94
1718236200000|2024-06-12 23:50:00|6186.1|6184.3|6186.3|6184.5|6187.1|6185.3|6185.9|6184.1|124
1718236500000|2024-06-12 23:55:00|6186.4|6184.6|6187.1|6185.3|6188.3|6185.9|6186.3|6184.5|92
1718236800000|2024-06-13 00:00:00|6187.2|6185.4|6185.9|6184.1|6187.4|6185.6|6185.3|6183.5|207
1718237100000|2024-06-13 00:05:00|6186|6184.2|6188.9|6185.9|6189|6186.3|6185.9|6184|153
1718237400000|2024-06-13 00:10:00|6188.8|6185.8|6185.9|6182.9|6189|6186.5|6185.8|6182.9|145
1718237700000|2024-06-13 00:15:00|6185.8|6182.8|6184.2|6182.4|6186.2|6183.7|6184.1|6182.2|173
1718238000000|2024-06-13 00:20:00|6184.1|6182.3|6183.7|6181.9|6185.4|6183.6|6182.9|6181.1|179
1718238300000|2024-06-13 00:25:00|6183.8|6182|6184.3|6181.3|6184.9|6183.1|6183.4|6181.2|144
1718238600000|2024-06-13 00:30:00|6184.2|6181.2|6185|6183.2|6185.1|6183.3|6182.9|6180.3|187
1718238900000|2024-06-13 00:35:00|6185.1|6183.3|6183.9|6180.9|6185.3|6183.5|6182.9|6180.5|185
1718239200000|2024-06-13 00:40:00|6183.8|6180.8|6182.7|6179.7|6185.1|6182.3|6181.9|6179.4|139
1718239500000|2024-06-13 00:45:00|6182.6|6179.6|6181.9|6180.1|6182.6|6180.2|6180.2|6177.9|169
1718239800000|2024-06-13 00:50:00|6182|6180.2|6182|6180.2|6182.3|6180.5|6180.5|6178.7|145
1718240100000|2024-06-13 00:55:00|6182.1|6180.3|6182.6|6180.8|6182.8|6181|6181.3|6179.5|197
1718240400000|2024-06-13 01:00:00|6182.5|6180.7|6183.4|6181.6|6184.1|6182.3|6181.7|6179.9|195
1718240700000|2024-06-13 01:05:00|6183|6181.2|6181.4|6179.6|6184|6182.2|6181.4|6179.6|194
1718241000000|2024-06-13 01:10:00|6181.1|6179.3|6181|6179.2|6183.3|6181.1|6180|6178.2|220
1718241300000|2024-06-13 01:15:00|6180.9|6179.1|6181.4|6179.6|6182.3|6180.4|6180.1|6177.9|241
1718241600000|2024-06-13 01:20:00|6181.5|6179.7|6182.5|6180.7|6183.2|6181.4|6181.2|6178.9|182
1718241900000|2024-06-13 01:25:00|6182.4|6180.6|6180.5|6177.5|6182.5|6180.7|6179|6176|165
1718242200000|2024-06-13 01:30:00|6180.1|6177.1|6182|6180.2|6186.1|6183.1|6179.8|6176.8|354
1718242500000|2024-06-13 01:35:00|6182.1|6180.3|6179.3|6177.5|6182.9|6181.1|6178.3|6176.5|285
1718242800000|2024-06-13 01:40:00|6179.4|6177.6|6177|6175.2|6180.5|6178.2|6176.5|6174.7|247
1718243100000|2024-06-13 01:45:00|6176.9|6175.1|6174.1|6172.3|6177.9|6176.1|6173.4|6171.6|240
1718243400000|2024-06-13 01:50:00|6174|6172.2|6171.2|6169.4|6174.7|6172.5|6170.4|6168.6|284
1718243700000|2024-06-13 01:55:00|6171.3|6169.5|6173.6|6171.8|6175.3|6172.8|6171.2|6169.4|200
1718244000000|2024-06-13 02:00:00|6173.7|6171.9|6172.4|6170.6|6174.2|6172.4|6172.2|6170.4|201
1718244300000|2024-06-13 02:05:00|6172.3|6170.5|6172.1|6170.3|6172.8|6171|6171.5|6169.3|179
1718244600000|2024-06-13 02:10:00|6172|6170.2|6172.1|6170.3|6172.9|6170.9|6170.5|6168|197
1718244900000|2024-06-13 02:15:00|6172.2|6170.4|6172.8|6171|6173.3|6171.5|6171.9|6170.1|118
1718245200000|2024-06-13 02:20:00|6172.7|6170.9|6174.3|6172.5|6174.5|6172.7|6172.3|6170.5|143
1718245500000|2024-06-13 02:25:00|6174.4|6172.6|6173.4|6171.6|6174.9|6173.1|6173|6171.2|159
1718245800000|2024-06-13 02:30:00|6173.5|6171.7|6172.4|6170.6|6173.6|6171.8|6171.2|6169.4|172
1718246100000|2024-06-13 02:35:00|6172.3|6170.5|6171.9|6170.1|6173.3|6171.5|6171|6169.2|159
1718246400000|2024-06-13 02:40:00|6172|6170.2|6172.5|6170.7|6172.6|6170.8|6170.9|6169.1|138
1718246700000|2024-06-13 02:45:00|6172.6|6170.8|6173|6171.2|6173.7|6171.9|6172.1|6170.3|142
1718247000000|2024-06-13 02:50:00|6173.2|6171.4|6172.5|6170.7|6173.6|6171.8|6172|6170.2|144
1718247300000|2024-06-13 02:55:00|6172.6|6170.8|6173.6|6171.8|6173.8|6172|6172.5|6170.7|180
1718247600000|2024-06-13 03:00:00|6173.7|6171.9|6173.2|6171.4|6173.9|6172.1|6173.2|6171.4|113
1718247900000|2024-06-13 03:05:00|6173.3|6171.5|6174.7|6172.9|6175.4|6173.6|6173|6171.2|119
1718248200000|2024-06-13 03:10:00|6174.6|6172.8|6175.9|6174.1|6176.4|6174.6|6174.4|6172.6|137
1718248500000|2024-06-13 03:15:00|6176|6174.2|6176.1|6174.3|6177.8|6175.7|6175.9|6174.1|150
1718248800000|2024-06-13 03:20:00|6176|6174.2|6174|6172.2|6176|6174.2|6173.7|6171.5|135
1718249100000|2024-06-13 03:25:00|6173.9|6172.1|6175.2|6173.4|6175.7|6173.9|6173.5|6171.7|158
1718249400000|2024-06-13 03:30:00|6175.3|6173.5|6175.7|6173.9|6177.1|6174.6|6175.2|6173.3|137
1718249700000|2024-06-13 03:35:00|6175.6|6173.8|6175.9|6174.1|6176.4|6174.6|6175.2|6173.4|117
1718250000000|2024-06-13 03:40:00|6176|6174.2|6175.7|6173.9|6176.5|6174.7|6175.2|6172.8|98
1718250300000|2024-06-13 03:45:00|6175.6|6173.8|6174.5|6172.7|6175.9|6174.1|6173.2|6170.8|142
1718250600000|2024-06-13 03:50:00|6174.6|6172.8|6176.7|6174.9|6176.9|6175.1|6174.5|6172.7|115
1718250900000|2024-06-13 03:55:00|6176.8|6175|6176.9|6175.1|6177.1|6175.3|6176.5|6174.7|84
1718251200000|2024-06-13 04:00:00|6176.8|6175|6177.3|6175.5|6178|6176.2|6176.8|6175|112
1718251500000|2024-06-13 04:05:00|6177.4|6175.6|6177.4|6175.6|6179|6177.2|6177.2|6175.4|112
1718251800000|2024-06-13 04:10:00|6177.3|6175.5|6176.3|6174.5|6177.4|6175.6|6176|6173.9|93
1718252100000|2024-06-13 04:15:00|6176.2|6174.4|6175.4|6173.6|6176.3|6174.5|6175.1|6173.3|78
1718252400000|2024-06-13 04:20:00|6175.6|6173.8|6174.3|6172.5|6175.9|6174.1|6174.3|6172.5|81
1718252700000|2024-06-13 04:25:00|6174.2|6172.4|6173.3|6171.5|6174.2|6172.4|6173|6171.2|74
1718253000000|2024-06-13 04:30:00|6173.2|6171.4|6172.1|6170.3|6173.2|6171.4|6171.4|6169.6|99
1718253300000|2024-06-13 04:35:00|6172|6170.2|6170.9|6169.1|6172.4|6170.6|6170.8|6169|50
1718253600000|2024-06-13 04:40:00|6170.8|6169|6169.8|6168|6170.8|6169|6169.8|6168|67
1718253900000|2024-06-13 04:45:00|6169.9|6168.1|6169.7|6167.9|6170.6|6168.8|6169.6|6167.8|63
1718254200000|2024-06-13 04:50:00|6169.8|6168|6170.1|6168.3|6170.3|6168.5|6169.5|6167.7|55
1718254500000|2024-06-13 04:55:00|6170.3|6168.5|6169.5|6167.7|6170.3|6168.5|6169.1|6167.3|59
1718254800000|2024-06-13 05:00:00|6169.4|6167.6|6168.8|6167|6170.4|6168.6|6168.5|6166.7|114
1718255100000|2024-06-13 05:05:00|6168.9|6167.1|6168.6|6166.8|6169.4|6167.6|6168.5|6166.7|106
1718255400000|2024-06-13 05:10:00|6168.7|6166.9|6167.7|6165.9|6169.1|6167.3|6167.5|6165.7|133
1718255700000|2024-06-13 05:15:00|6167.8|6166|6167.4|6165.6|6167.8|6166|6166.1|6164.3|148
1718256000000|2024-06-13 05:20:00|6167.5|6165.7|6167.9|6166.1|6168.6|6166.2|6167.2|6164.8|141
1718256300000|2024-06-13 05:25:00|6168|6166.2|6168.6|6165.6|6168.6|6166.2|6167.5|6165.1|103
1718256600000|2024-06-13 05:30:00|6168.5|6165.5|6168.3|6166.5|6169.1|6166.7|6167.4|6165.1|165
1718256900000|2024-06-13 05:35:00|6169|6166|6168.4|6166.6|6169|6166.6|6167.9|6165.5|136
1718257200000|2024-06-13 05:40:00|6168.3|6166.5|6169.1|6167.3|6170.4|6167.5|6168.2|6166.4|130
1718257500000|2024-06-13 05:45:00|6169|6167.2|6166.5|6164.7|6169.6|6167.2|6166.4|6164.6|135
1718257800000|2024-06-13 05:50:00|6166.4|6164.6|6168.2|6166.4|6169.4|6167.4|6166.4|6164.3|164
1718258100000|2024-06-13 05:55:00|6168.7|6165.7|6168|6166.2|6169.1|6167.3|6167|6164.9|182
1718258400000|2024-06-13 06:00:00|6167.9|6166.1|6170.9|6169.1|6171.9|6169.8|6167.5|6165.7|290
1718258700000|2024-06-13 06:05:00|6171|6169.2|6170.4|6168.6|6171|6169.2|6168.8|6167|204
1718259000000|2024-06-13 06:10:00|6170.3|6168.5|6168|6166.2|6170.6|6168.8|6167.8|6166|160
1718259300000|2024-06-13 06:15:00|6167.9|6166.1|6168.4|6166.6|6170.1|6167.8|6167.9|6166.1|176
1718259600000|2024-06-13 06:20:00|6168.5|6166.7|6169.2|6167.4|6171.6|6169.4|6168.4|6166.6|242
1718259900000|2024-06-13 06:25:00|6169.1|6167.3|6168.5|6166.7|6169.6|6167.4|6167.9|6166.1|193
1718260200000|2024-06-13 06:30:00|6168.6|6166.8|6167.6|6165.8|6169.9|6168.1|6166.2|6164.4|212
1718260500000|2024-06-13 06:35:00|6167.5|6165.7|6169.2|6167.4|6170|6168.2|6167.5|6165.7|210
1718260800000|2024-06-13 06:40:00|6169.3|6167.5|6171.1|6169.3|6171.4|6169.6|6169.1|6167.3|160
1718261100000|2024-06-13 06:45:00|6171.3|6169.5|6168.8|6167|6171.5|6169.7|6167.9|6166.1|200
1718261400000|2024-06-13 06:50:00|6168.9|6167.1|6167.1|6165.3|6169.1|6167.3|6166.7|6164.9|153
1718261700000|2024-06-13 06:55:00|6167.2|6165.4|6167.4|6165.6|6167.9|6166.1|6167|6165.2|161
1718262000000|2024-06-13 07:00:00|6167.3|6165.5|6170.1|6167.1|6170.5|6168.2|6166.9|6165.1|205
1718262300000|2024-06-13 07:05:00|6170.2|6167.2|6169.7|6167.9|6171.1|6169.3|6168.4|6166.6|224
1718262600000|2024-06-13 07:10:00|6169.6|6167.8|6170.4|6168.6|6171.6|6169.8|6168.5|6166.7|218
1718262900000|2024-06-13 07:15:00|6170.7|6168.9|6172.1|6170.3|6173.3|6170.8|6170.6|6168.8|211
1718263200000|2024-06-13 07:20:00|6172|6170.2|6171.4|6169.6|6172.6|6170.6|6170.6|6168.8|275
1718263500000|2024-06-13 07:25:00|6171.5|6169.7|6172.6|6170.8|6173.6|6171.4|6171.2|6169.4|270
1718263800000|2024-06-13 07:30:00|6172.5|6170.7|6174.1|6172.3|6176.2|6173.8|6172.5|6170.7|205
1718264100000|2024-06-13 07:35:00|6174.7|6172.9|6176|6173|6176.9|6174.2|6174.6|6172.8|184
1718264400000|2024-06-13 07:40:00|6175.9|6172.9|6176.8|6175|6177.4|6175.6|6174.7|6172.3|229
1718264700000|2024-06-13 07:45:00|6176.7|6174.9|6177.8|6176|6178.6|6176.8|6176.7|6174.9|196
1718265000000|2024-06-13 07:50:00|6177.9|6176.1|6178.5|6176.7|6179.8|6177.7|6177.7|6175.9|212
1718265300000|2024-06-13 07:55:00|6178.3|6176.5|6175.3|6173.5|6178.3|6176.5|6174.3|6172.5|196
1718265600000|2024-06-13 08:00:00|6175.5|6173.7|6176.2|6174.4|6177.4|6175.6|6175.4|6173.6|225
1718265900000|2024-06-13 08:05:00|6176.3|6174.5|6174.9|6173.1|6176.8|6175|6174.1|6172.3|257
1718266200000|2024-06-13 08:10:00|6175|6173.2|6175.7|6173.9|6176.5|6174.7|6174.7|6172.9|219
1718266500000|2024-06-13 08:15:00|6175.3|6173.5|6176.7|6174.9|6177.3|6175.5|6174.7|6172.9|231
1718266800000|2024-06-13 08:20:00|6176.8|6175|6178.9|6177.1|6179.1|6177.3|6176.6|6174.8|206
1718267100000|2024-06-13 08:25:00|6178.7|6176.9|6178.2|6176.4|6179.8|6178|6177.9|6176.1|189
1718267400000|2024-06-13 08:30:00|6178.1|6176.3|6176.8|6175|6178.8|6177|6176.7|6174.9|206
1718267700000|2024-06-13 08:35:00|6176.7|6174.9|6175.9|6174.1|6177.1|6175.3|6175.3|6173.5|177
1718268000000|2024-06-13 08:40:00|6176|6174.2|6175.8|6174|6176.5|6174.7|6175.3|6173.5|129
1718268300000|2024-06-13 08:45:00|6175.9|6174.1|6177|6175.2|6177|6175.2|6174.4|6172.6|155
1718268600000|2024-06-13 08:50:00|6176.9|6175.1|6177.2|6175.4|6178.5|6176.7|6176.9|6175.1|179
1718268900000|2024-06-13 08:55:00|6177.1|6175.3|6180.1|6178.3|6180.8|6178.5|6177.1|6175.3|149
1718269200000|2024-06-13 09:00:00|6180.7|6177.7|6180.4|6178.6|6182.5|6180.7|6179.7|6177.7|209
1718269500000|2024-06-13 09:05:00|6180.3|6178.5|6182.1|6180.3|6182.1|6180.3|6179.3|6177.5|194
1718269800000|2024-06-13 09:10:00|6182|6180.2|6181.8|6180|6183|6181.2|6181.7|6179.9|169
1718270100000|2024-06-13 09:15:00|6181.9|6180.1|6182.4|6180.6|6183.1|6181.3|6181.7|6179.9|182
1718270400000|2024-06-13 09:20:00|6182.5|6180.7|6181.9|6180.1|6182.6|6180.8|6181.7|6179.9|137
1718270700000|2024-06-13 09:25:00|6181.8|6180|6180.6|6178.8|6182|6180.2|6180.4|6178.6|149
1718271000000|2024-06-13 09:30:00|6180.5|6178.7|6179.3|6177.5|6180.6|6178.8|6179|6177.2|169
1718271300000|2024-06-13 09:35:00|6179.2|6177.4|6179|6177.2|6180.1|6178.3|6178.4|6176.6|136
1718271600000|2024-06-13 09:40:00|6178.9|6177.1|6179.3|6177.5|6179.7|6177.9|6178.6|6176.8|165
1718271900000|2024-06-13 09:45:00|6179.1|6177.3|6177.5|6175.7|6179.7|6177.9|6177.4|6175.6|133
1718272200000|2024-06-13 09:50:00|6177.4|6175.6|6177.1|6175.3|6178.1|6176.3|6176.4|6174.6|164
1718272500000|2024-06-13 09:55:00|6177|6175.2|6178.8|6177|6179.5|6177.7|6177|6175.2|140
1718272800000|2024-06-13 10:00:00|6178.9|6177.1|6180.1|6178.3|6180.2|6178.4|6178.6|6176.8|156
1718273100000|2024-06-13 10:05:00|6180.2|6178.4|6179.1|6177.3|6181.1|6179.3|6178.8|6177|147
1718273400000|2024-06-13 10:10:00|6179|6177.2|6179.5|6177.7|6180|6178.2|6178.4|6176.6|157
1718273700000|2024-06-13 10:15:00|6179.6|6177.8|6177.7|6175.9|6179.8|6178|6177.2|6175.4|167
1718274000000|2024-06-13 10:20:00|6177.6|6175.8|6178.5|6176.7|6178.6|6176.8|6177.3|6175.5|119
1718274300000|2024-06-13 10:25:00|6178.6|6176.8|6179.4|6177.6|6180.5|6178.7|6178.5|6176.7|130
1718274600000|2024-06-13 10:30:00|6179.3|6177.5|6178.3|6176.5|6179.6|6177.8|6178|6176.2|133
1718274900000|2024-06-13 10:35:00|6178.2|6176.4|6176.5|6174.7|6178.3|6176.5|6176.3|6173.6|150
1718275200000|2024-06-13 10:40:00|6176.6|6174.8|6177|6175.2|6177.9|6175.5|6176|6174.2|160
1718275500000|2024-06-13 10:45:00|6176.9|6175.1|6177.4|6175.6|6177.9|6176.1|6176.3|6174.5|127
1718275800000|2024-06-13 10:50:00|6177.3|6175.5|6177.1|6174.1|6177.6|6175.6|6175.9|6173.4|156
1718276100000|2024-06-13 10:55:00|6177.2|6174.2|6174.7|6172.9|6177.2|6174.3|6174.2|6172.4|178
1718276400000|2024-06-13 11:00:00|6175|6173.2|6174.3|6172.5|6175.7|6173.9|6174.3|6172.5|177
1718276700000|2024-06-13 11:05:00|6174.4|6172.6|6173.8|6172|6174.4|6172.6|6173.2|6171.4|158
1718277000000|2024-06-13 11:10:00|6173.9|6172.1|6174.3|6172.5|6174.5|6172.7|6172.9|6171.1|201
1718277300000|2024-06-13 11:15:00|6174.4|6172.6|6174.4|6172.6|6175.7|6173.9|6174.3|6172.5|154
1718277600000|2024-06-13 11:20:00|6174.5|6172.7|6172.8|6171|6174.7|6172.9|6171.7|6169.9|179
1718277900000|2024-06-13 11:25:00|6172.7|6170.9|6172.8|6171|6173.8|6172|6171.8|6170|181
1718278200000|2024-06-13 11:30:00|6172.7|6170.9|6172.9|6171.1|6173.5|6171.7|6170.7|6168.9|249
1718278500000|2024-06-13 11:35:00|6173.1|6171.3|6172.7|6169.7|6174.3|6172.5|6172.1|6169.7|217
1718278800000|2024-06-13 11:40:00|6172|6170.2|6170.6|6168.8|6174.1|6171.9|6170.5|6168.7|193
1718279100000|2024-06-13 11:45:00|6170.7|6168.9|6170.8|6169|6171.5|6169.7|6170.4|6168.6|152
1718279400000|2024-06-13 11:50:00|6170.7|6168.9|6172.5|6170.7|6172.9|6171.1|6170.3|6168.5|157
1718279700000|2024-06-13 11:55:00|6172.4|6170.6|6169.7|6167.9|6172.4|6170.6|6169.5|6167.7|137
1718280000000|2024-06-13 12:00:00|6169.6|6167.8|6169.3|6167.5|6170.2|6168.4|6168|6166.2|242
1718280300000|2024-06-13 12:05:00|6169.4|6167.6|6171|6169.2|6171.1|6169.3|6169|6167.2|195
1718280600000|2024-06-13 12:10:00|6171.1|6169.3|6171.6|6169.8|6171.6|6169.8|6170|6168.2|181
1718280900000|2024-06-13 12:15:00|6171.5|6169.7|6173.6|6171.8|6174|6172.2|6171.2|6169.4|208
1718281200000|2024-06-13 12:20:00|6173.7|6171.9|6177.5|6175.7|6177.9|6176.1|6173.5|6171.7|264
1718281500000|2024-06-13 12:25:00|6177.6|6175.8|6177.5|6173.5|6179.1|6176.2|6176.2|6173.5|209
1718281800000|2024-06-13 12:30:00|6177.2|6173.2|6198.5|6196.7|6200.4|6197.9|6173.6|6169.6|752
1718282100000|2024-06-13 12:35:00|6198.3|6196.5|6185.9|6182.9|6198.4|6196.6|6184.3|6182|729
1718282400000|2024-06-13 12:40:00|6186|6183|6187|6184|6191|6188.5|6183.3|6181.1|616
1718282700000|2024-06-13 12:45:00|6186.1|6184.3|6180.9|6179.1|6190.7|6188.3|6180.6|6178.3|591
1718283000000|2024-06-13 12:50:00|6180.8|6179|6184.7|6182.9|6185.5|6183.3|6177.5|6175|490
1718283300000|2024-06-13 12:55:00|6184.6|6182.8|6181.4|6179.6|6184.9|6183.1|6180.7|6178.9|407
1718283600000|2024-06-13 13:00:00|6181.5|6179.7|6178.4|6176.6|6184|6181.6|6177.8|6176|419
1718283900000|2024-06-13 13:05:00|6178.3|6176.5|6180.5|6178.7|6182.3|6180.5|6178.2|6176.4|404
1718284200000|2024-06-13 13:10:00|6180.4|6178.6|6179.3|6177.5|6183|6181.2|6177.7|6175.9|384
1718284500000|2024-06-13 13:15:00|6179.5|6177.7|6182.1|6180.3|6183.5|6181.7|6179.4|6177.6|406
1718284800000|2024-06-13 13:20:00|6182|6180.2|6180.5|6178.7|6182.4|6180.6|6179.8|6177.9|337
1718285100000|2024-06-13 13:25:00|6180.6|6178.8|6181.9|6180.1|6183.5|6181.7|6180.4|6178.6|268
1718285400000|2024-06-13 13:30:00|6181.6|6179.8|6183.6|6181.8|6183.8|6182|6179.8|6178|397
1718285700000|2024-06-13 13:35:00|6183.4|6181.6|6184.5|6182.7|6184.6|6182.8|6180.8|6179|338
1718286000000|2024-06-13 13:40:00|6184.6|6182.8|6180.2|6178.4|6185.6|6183.8|6180|6178.2|326
1718286300000|2024-06-13 13:45:00|6180.1|6178.3|6176.5|6174.7|6180.1|6178.3|6174.7|6172.9|358
1718286600000|2024-06-13 13:50:00|6176.6|6174.8|6173.5|6171.7|6176.9|6175.1|6172.6|6170.8|314
1718286900000|2024-06-13 13:55:00|6173.6|6171.8|6173.6|6171.8|6174.3|6172.5|6172|6170.2|310
1718287200000|2024-06-13 14:00:00|6173.7|6171.9|6175|6173.2|6175.7|6173.9|6173.6|6171.8|288
1718287500000|2024-06-13 14:05:00|6175.1|6173.3|6173|6171.2|6175.9|6174.1|6172.5|6170.7|323
1718287800000|2024-06-13 14:10:00|6173.1|6171.3|6170.1|6168.3|6173.1|6171.3|6170|6168.2|349
1718288100000|2024-06-13 14:15:00|6170.2|6168.4|6171.5|6169.7|6173|6171.2|6168.6|6166.8|323
1718288400000|2024-06-13 14:20:00|6171.4|6169.6|6168.7|6166.9|6172.5|6170.7|6168.7|6166.9|287
1718288700000|2024-06-13 14:25:00|6168.8|6167|6165.6|6163.8|6168.9|6167.1|6162.8|6161|322
1718289000000|2024-06-13 14:30:00|6165.3|6163.5|6164.8|6163|6166.6|6164.7|6163.4|6161.6|330
1718289300000|2024-06-13 14:35:00|6164.7|6162.9|6167|6165.2|6167.2|6165.4|6163.6|6161.8|342
1718289600000|2024-06-13 14:40:00|6167.1|6165.3|6164.6|6162.8|6167.4|6165.6|6163|6160.7|351
1718289900000|2024-06-13 14:45:00|6164.7|6162.9|6164.9|6163.1|6165.7|6163.9|6163.3|6161.5|325
1718290200000|2024-06-13 14:50:00|6165.4|6163.6|6168|6166.2|6168|6166.2|6164.6|6162.8|363
1718290500000|2024-06-13 14:55:00|6168.1|6166.3|6170.7|6168.9|6170.7|6168.9|6167.9|6166.1|347
1718290800000|2024-06-13 15:00:00|6170.6|6168.8|6168.4|6166.6|6171.1|6169.3|6168.2|6166.4|341
1718291100000|2024-06-13 15:05:00|6168.2|6166.4|6167.3|6165.5|6169.9|6168.1|6166.5|6164.7|307
1718291400000|2024-06-13 15:10:00|6167.2|6165.4|6169.1|6167.3|6169.3|6167.5|6166.4|6164.6|321
1718291700000|2024-06-13 15:15:00|6169.2|6167.4|6169.2|6167.4|6170|6167.8|6167.8|6165.8|269
1718292000000|2024-06-13 15:20:00|6169.3|6167.5|6171.8|6170|6171.9|6170.1|6168.9|6166.4|234
1718292300000|2024-06-13 15:25:00|6171.9|6170.1|6171.6|6168.6|6172.6|6170.8|6170.8|6168.5|280
1718292600000|2024-06-13 15:30:00|6170.9|6169.1|6174.9|6173.1|6175.2|6173.4|6170.4|6168.6|286
1718292900000|2024-06-13 15:35:00|6174.8|6173|6174.4|6172.6|6176.7|6174.9|6174.2|6172.4|262
1718293200000|2024-06-13 15:40:00|6174.5|6172.7|6175.3|6173.5|6176.4|6174.6|6174.1|6172.3|243
1718293500000|2024-06-13 15:45:00|6175.2|6173.4|6172.9|6171.1|6175.9|6174.1|6172.8|6171|236
1718293800000|2024-06-13 15:50:00|6173|6171.2|6174.7|6172.9|6175|6173.2|6172|6170.2|189
1718294100000|2024-06-13 15:55:00|6175.1|6173.3|6172.5|6170.7|6175.7|6173.9|6172.5|6170.7|245
1718294400000|2024-06-13 16:00:00|6172.3|6170.5|6168|6166.2|6172.9|6171.1|6167.9|6166.1|300
1718294700000|2024-06-13 16:05:00|6168.1|6166.3|6166.3|6164.5|6170|6168.2|6165.5|6163.5|348
1718295000000|2024-06-13 16:10:00|6167.1|6164.1|6164.5|6162.7|6167.7|6165.7|6164.4|6162.6|325
1718295300000|2024-06-13 16:15:00|6164.6|6162.8|6163.3|6161.5|6165.9|6164.1|6162.9|6161.1|288
1718295600000|2024-06-13 16:20:00|6163.4|6161.6|6163.4|6161.6|6165.3|6163.5|6163.1|6161.3|308
1718295900000|2024-06-13 16:25:00|6163.5|6161.7|6163.9|6162.1|6165|6163.2|6162.2|6160.4|287
1718296200000|2024-06-13 16:30:00|6164|6162.2|6164.1|6162.3|6165|6163.2|6163.1|6161.3|290
1718296500000|2024-06-13 16:35:00|6164|6162.2|6164|6162.2|6165.4|6163.6|6163.8|6162|238
1718296800000|2024-06-13 16:40:00|6164.1|6162.3|6162.5|6160.7|6164.3|6162.5|6162.1|6160.3|218
1718297100000|2024-06-13 16:45:00|6162.8|6161|6161.3|6159.5|6162.9|6161.1|6161.1|6159.3|208
1718297400000|2024-06-13 16:50:00|6161.2|6159.4|6162.8|6161|6164.3|6162.5|6161.2|6159.4|237
1718297700000|2024-06-13 16:55:00|6162.9|6161.1|6164.1|6162.3|6164.4|6162.6|6161.9|6160.1|262
1718298000000|2024-06-13 17:00:00|6164|6162.2|6169.8|6166.8|6170.1|6167.1|6164|6162.2|501
1718298300000|2024-06-13 17:05:00|6169.2|6167.4|6168.4|6166.6|6170.7|6168.4|6166.7|6164.9|362
1718298600000|2024-06-13 17:10:00|6168.3|6166.5|6170.4|6168.6|6171.2|6169|6167.7|6165.9|284
1718298900000|2024-06-13 17:15:00|6170.3|6168.5|6168.5|6166.7|6170.8|6168.7|6167.8|6165.5|281
1718299200000|2024-06-13 17:20:00|6169|6166|6167.7|6165.9|6169.7|6167.3|6166.4|6164.1|304
1718299500000|2024-06-13 17:25:00|6167.8|6166|6168.9|6167.1|6170.4|6168|6167.2|6165.1|268
1718299800000|2024-06-13 17:30:00|6169|6167.2|6168.1|6165.1|6170.3|6168|6167.4|6164.9|308
1718300100000|2024-06-13 17:35:00|6168.2|6165.2|6168.8|6165.8|6169|6166.6|6167|6164.7|267
1718300400000|2024-06-13 17:40:00|6169.2|6166.2|6168.5|6166.7|6169.5|6167.6|6167.4|6165.6|200
1718300700000|2024-06-13 17:45:00|6168.4|6166.6|6168.5|6166.7|6169.4|6167.1|6166.7|6164.9|187
1718301000000|2024-06-13 17:50:00|6168.6|6166.8|6170.2|6167.2|6170.5|6167.5|6168.1|6165.8|144
1718301300000|2024-06-13 17:55:00|6170.1|6167.1|6169.6|6167.8|6171.2|6168.5|6169.6|6167.1|181
1718301600000|2024-06-13 18:00:00|6169.7|6167.9|6169.1|6167.3|6171.1|6169.3|6168.9|6167.1|186
1718301900000|2024-06-13 18:05:00|6169.2|6167.4|6171.2|6169.4|6172.1|6169.7|6169.1|6167|270
1718302200000|2024-06-13 18:10:00|6171.3|6169.5|6171.7|6169.9|6172.7|6170.5|6171|6169.2|221
1718302500000|2024-06-13 18:15:00|6171.6|6169.8|6170.1|6167.1|6171.8|6170|6168.5|6166.7|189
1718302800000|2024-06-13 18:20:00|6169.5|6167.7|6172|6170.2|6172.7|6170.7|6169.5|6167.3|172
1718303100000|2024-06-13 18:25:00|6172.1|6170.3|6172.1|6170.3|6173.4|6171.6|6172|6170.2|131
1718303400000|2024-06-13 18:30:00|6172|6170.2|6173.7|6171.9|6174.7|6172.9|6172|6170.2|143
1718303700000|2024-06-13 18:35:00|6173.6|6171.8|6171.2|6169.4|6173.9|6172.1|6171.2|6169.4|124
1718304000000|2024-06-13 18:40:00|6171.1|6169.3|6174.4|6172.6|6175.1|6172.9|6171.1|6169.3|146
1718304300000|2024-06-13 18:45:00|6174.5|6172.7|6174|6172.2|6175.1|6173.3|6173.9|6172.1|105
1718304600000|2024-06-13 18:50:00|6173.9|6172.1|6174.9|6173.1|6175.6|6173.8|6173.8|6172|98
1718304900000|2024-06-13 18:55:00|6175|6173.2|6173.8|6170.8|6175.5|6173.4|6172.5|6170.1|192
1718305200000|2024-06-13 19:00:00|6173.7|6170.7|6173|6171.2|6173.7|6171.2|6170.2|6167.9|231
1718305500000|2024-06-13 19:05:00|6173.6|6170.6|6173.6|6170.6|6174.4|6171.6|6172.5|6170.1|190
1718305800000|2024-06-13 19:10:00|6173|6171.2|6172.4|6169.4|6173.8|6171.6|6171.8|6169.4|175
1718306100000|2024-06-13 19:15:00|6171.8|6170|6172|6170.2|6172|6170.2|6170.9|6168.9|155
1718306400000|2024-06-13 19:20:00|6172.1|6170.3|6172|6170.2|6173.1|6171.3|6172|6170.2|155
1718306700000|2024-06-13 19:25:00|6172.1|6170.3|6171.5|6169.7|6172.6|6170.5|6171.2|6169.3|156
1718307000000|2024-06-13 19:30:00|6171.4|6169.6|6171|6169.2|6171.5|6169.7|6170.4|6168.6|126
1718307300000|2024-06-13 19:35:00|6171.1|6169.3|6171.6|6169.8|6172|6170.2|6170.4|6168.6|159
1718307600000|2024-06-13 19:40:00|6171.9|6170.1|6171.7|6169.9|6172.9|6171.1|6171.5|6169.7|140
1718307900000|2024-06-13 19:45:00|6171.6|6169.8|6171.1|6169.3|6172.2|6170.4|6171.1|6169.3|154
1718308200000|2024-06-13 19:50:00|6171|6169.2|6171.5|6169.7|6171.5|6169.7|6170.6|6168.8|173
1718308500000|2024-06-13 19:55:00|6171.3|6169.5|6171.1|6169.3|6172.4|6170.6|6171.1|6169.3|96
1718308800000|2024-06-13 20:00:00|6171.5|6168.5|6170.9|6169.1|6171.6|6169.8|6170.4|6168|135
1718309100000|2024-06-13 20:05:00|6171.3|6169.5|6169.8|6168|6171.4|6169.6|6169.8|6167.9|93
1718309400000|2024-06-13 20:10:00|6169.7|6167.9|6170.4|6168.6|6170.8|6169|6169.6|6167.3|111
1718309700000|2024-06-13 20:15:00|6170.3|6168.5|6170.3|6168.5|6170.6|6168.8|6169.9|6167.6|85
1718310000000|2024-06-13 20:20:00|6170.9|6167.9|6171.3|6168.3|6171.4|6169.1|6170.3|6167.9|104
1718310300000|2024-06-13 20:25:00|6171.4|6168.4|6170.9|6169.1|6171.7|6169.3|6170.5|6168.2|147
1718310600000|2024-06-13 20:30:00|6171|6169.2|6169.4|6167.6|6171.9|6169.6|6168.9|6166.5|92
1718310900000|2024-06-13 20:35:00|6169.3|6167.5|6169.3|6166.3|6170.9|6168.3|6168.7|6166.3|105
1718311200000|2024-06-13 20:40:00|6169.4|6166.4|6169.4|6166.4|6169.4|6167|6168.1|6165.8|85
1718311500000|2024-06-13 20:45:00|6168.7|6166.9|6168.8|6165.8|6169.4|6167|6168|6165.6|62
1718311800000|2024-06-13 20:50:00|6168.9|6165.9|6170.2|6167.2|6170.3|6167.3|6167.8|6165.4|70
1718312100000|2024-06-13 20:55:00|6171.1|6166.3|6170.8|6166|6171.7|6166.9|6170.4|6165.6|83
1718312400000|2024-06-13 21:00:00|6171|6166.2|6172.6|6167.8|6172.6|6167.8|6170.9|6165.9|27
1718312700000|2024-06-13 21:05:00|6173|6167.4|6172.5|6166.7|6173|6167.4|6172|6166.6|18
1718313000000|2024-06-13 21:10:00|6172.6|6166.8|6172.4|6166.6|6172.8|6167|6172.2|6166.5|55
1718313300000|2024-06-13 21:15:00|6172.5|6166.7|6172.9|6167.1|6173.2|6167.4|6172.1|6166.3|112
1718313600000|2024-06-13 21:20:00|6173|6167.2|6172.8|6167|6173|6167.2|6172.6|6166.8|46
1718313900000|2024-06-13 21:25:00|6172.9|6167.1|6172|6166.8|6173|6167.2|6170.8|6165.7|124
1718314200000|2024-06-13 21:30:00|6172.2|6166.9|6172.3|6166.5|6172.5|6167|6172|6166.3|34
1718314500000|2024-06-13 21:35:00|6172.2|6166.4|6171.1|6165.8|6172.2|6166.4|6171|6165.6|53
1718314800000|2024-06-13 21:40:00|6171|6165.9|6173.5|6168|6173.8|6168.1|6170.8|6165.6|75
1718315100000|2024-06-13 21:45:00|6173.4|6167.9|6172|6166.8|6173.7|6167.9|6171.1|6165.7|85
1718315400000|2024-06-13 21:50:00|6172.1|6166.9|6172.2|6166.8|6172.3|6166.9|6171.7|6166.7|97
1718315700000|2024-06-13 21:55:00|6172.1|6166.9|6171.5|6166.5|6172.2|6166.9|6171.1|6166.1|103
1718316000000|2024-06-13 22:00:00|6171.2|6166.4|6168.8|6164|6171.2|6166.4|6168.1|6163.3|90
1718316300000|2024-06-13 22:05:00|6167.9|6164.9|6168.1|6165.1|6168.4|6165.4|6167.8|6164.8|30
1718316600000|2024-06-13 22:10:00|6168|6165|6168.5|6165.5|6169|6166|6167.4|6164.4|48
1718316900000|2024-06-13 22:15:00|6168.4|6165.4|6167.9|6164.9|6168.5|6165.5|6167.3|6164.3|57
1718317200000|2024-06-13 22:20:00|6167.8|6164.8|6167.3|6164.3|6168|6165|6167.3|6164.3|97
1718317500000|2024-06-13 22:25:00|6167.4|6164.4|6167.2|6164.2|6167.5|6164.5|6167|6164|86
1718317800000|2024-06-13 22:30:00|6167.3|6164.3|6166|6163|6167.3|6164.3|6165.7|6162.7|66
1718318100000|2024-06-13 22:35:00|6165.9|6162.9|6165.8|6162.8|6166.4|6163.4|6165.8|6162.8|70
1718318400000|2024-06-13 22:40:00|6165.9|6162.9|6166.3|6163.3|6166.3|6163.3|6165.4|6162.4|54
1718318700000|2024-06-13 22:45:00|6166.2|6163.2|6164.6|6161.6|6166.3|6163.3|6164.2|6161.2|82
1718319000000|2024-06-13 22:50:00|6164.5|6161.5|6164.2|6161.2|6164.5|6161.5|6163.9|6160.9|43
1718319300000|2024-06-13 22:55:00|6164.3|6161.3|6163.8|6160.8|6164.9|6161.9|6163.7|6160.7|37
1718319600000|2024-06-13 23:00:00|6163.7|6160.7|6164.1|6162.3|6164.5|6162.3|6163|6160.6|65
1718319900000|2024-06-13 23:05:00|6164|6162.2|6164.2|6162.4|6164.8|6162.5|6163.8|6161.4|41
1718320200000|2024-06-13 23:10:00|6164.7|6161.7|6164.6|6161.6|6165.4|6163|6163.9|6161.6|55
1718320500000|2024-06-13 23:15:00|6164.7|6161.7|6164.1|6161.1|6164.7|6161.9|6163.5|6160.9|55
1718320800000|2024-06-13 23:20:00|6164.2|6161.2|6162.7|6159.7|6164.2|6161.3|6162.1|6159.6|58
1718321100000|2024-06-13 23:25:00|6162.6|6159.6|6161.9|6158.9|6162.8|6159.8|6161.5|6158.9|57
1718321400000|2024-06-13 23:30:00|6162|6159|6162.4|6159.4|6162.9|6159.9|6161.4|6158.9|97
1718321700000|2024-06-13 23:35:00|6162.3|6159.3|6162.3|6160.5|6162.3|6160.5|6161.4|6158.9|31
1718322000000|2024-06-13 23:40:00|6162.6|6160.8|6161.8|6160|6164.3|6162|6161.6|6159.8|100
1718322300000|2024-06-13 23:45:00|6161.9|6160.1|6161.9|6160.1|6162.1|6160.3|6161.3|6159.1|77
1718322600000|2024-06-13 23:50:00|6162|6160.2|6162.3|6160.5|6162.5|6160.7|6161.8|6160|105
1718322900000|2024-06-13 23:55:00|6162.2|6160.4|6159.8|6158|6162.5|6160.7|6159.5|6157.7|166
1718323200000|2024-06-14 00:00:00|6160|6158.2|6160.3|6158.5|6161.4|6159.6|6159|6157.2|228
1718323500000|2024-06-14 00:05:00|6160.4|6158.6|6158.3|6156.5|6160.8|6159|6157.8|6156|196
1718323800000|2024-06-14 00:10:00|6158.2|6156.4|6154.4|6151.4|6158.2|6156.4|6153.7|6151.3|277
1718324100000|2024-06-14 00:15:00|6154.5|6151.5|6153|6151.2|6155.1|6152.5|6152.9|6150.7|238
1718324400000|2024-06-14 00:20:00|6152.9|6151.1|6153.7|6151.9|6154.5|6152.7|6152.7|6150.8|211
1718324700000|2024-06-14 00:25:00|6153.6|6151.8|6154|6151|6154|6152.1|6152|6149.6|202
1718325000000|2024-06-14 00:30:00|6153.3|6151.5|6151.8|6150|6153.4|6151.6|6151.5|6149.7|155
1718325300000|2024-06-14 00:35:00|6151.7|6149.9|6152.3|6150.5|6153|6151.2|6151.4|6149.6|150
1718325600000|2024-06-14 00:40:00|6152.6|6150.8|6150.9|6149.1|6152.7|6150.9|6150.9|6149.1|133
1718325900000|2024-06-14 00:45:00|6151|6149.2|6150.2|6148.4|6151.8|6150|6149.5|6147.7|191
1718326200000|2024-06-14 00:50:00|6150.3|6148.5|6150.8|6149|6151.4|6149.6|6149.9|6148.1|188
1718326500000|2024-06-14 00:55:00|6150.4|6148.6|6149.4|6147.6|6150.8|6149|6149|6146.9|211
1718326800000|2024-06-14 01:00:00|6149.3|6147.5|6149.4|6147.6|6150.5|6148.7|6149|6146.8|197
1718327100000|2024-06-14 01:05:00|6149.3|6147.5|6148.9|6147.1|6149.9|6148.1|6148.8|6147|133
1718327400000|2024-06-14 01:10:00|6149|6147.2|6152.2|6150.4|6152.2|6150.4|6148.6|6146.8|176
1718327700000|2024-06-14 01:15:00|6152.4|6150.6|6152.5|6150.7|6152.9|6151.1|6149.8|6148|278
1718328000000|2024-06-14 01:20:00|6152.4|6150.6|6152.9|6151.1|6154.4|6152.6|6151.7|6149.7|236
1718328300000|2024-06-14 01:25:00|6153|6151.2|6151.9|6150.1|6153.4|6151.6|6151.9|6149.7|198
1718328600000|2024-06-14 01:30:00|6152|6150.2|6150.4|6148.6|6152.7|6150.9|6150|6148.2|232
1718328900000|2024-06-14 01:35:00|6150.3|6148.5|6152.8|6151|6154.2|6151.7|6150.1|6148.3|209
1718329200000|2024-06-14 01:40:00|6153.2|6150.2|6153.3|6151.5|6154.4|6152.6|6152.6|6150|265
1718329500000|2024-06-14 01:45:00|6153.4|6151.6|6153.3|6151.5|6153.8|6152|6152.3|6150.5|188
1718329800000|2024-06-14 01:50:00|6153.4|6151.6|6157.1|6155.3|6157.1|6155.3|6153.3|6151.5|179
1718330100000|2024-06-14 01:55:00|6157|6155.2|6157.5|6155.7|6158.3|6156.5|6156.8|6155|197
1718330400000|2024-06-14 02:00:00|6157.6|6155.8|6156.6|6153.6|6158.1|6156.1|6156.3|6153.3|207
1718330700000|2024-06-14 02:05:00|6156.5|6153.5|6156|6154.2|6156.8|6154.6|6154.6|6152.2|213
1718331000000|2024-06-14 02:10:00|6156.1|6154.3|6156.7|6154.9|6158.2|6156.4|6156|6154.2|206
1718331300000|2024-06-14 02:15:00|6156.8|6155|6156.2|6154.4|6156.9|6155.1|6155.2|6153.4|273
1718331600000|2024-06-14 02:20:00|6156.1|6154.3|6156.4|6154.6|6157|6154.7|6154.1|6151.8|198
1718331900000|2024-06-14 02:25:00|6157|6154|6156.8|6155|6157.5|6155.2|6156.2|6153.2|159
1718332200000|2024-06-14 02:30:00|6156.9|6155.1|6156|6154.2|6158|6156.2|6155.8|6153.6|216
1718332500000|2024-06-14 02:35:00|6156.1|6154.3|6157|6155.2|6157.9|6155.6|6156|6153.6|230
1718332800000|2024-06-14 02:40:00|6157.1|6155.3|6159.2|6156.2|6159.3|6156.4|6156.9|6154.5|174
1718333100000|2024-06-14 02:45:00|6159.1|6156.1|6158.8|6157|6159.5|6157.7|6158.2|6156.1|172
1718333400000|2024-06-14 02:50:00|6158.9|6157.1|6158.5|6156.7|6159.6|6157.8|6158.3|6156.5|152
1718333700000|2024-06-14 02:55:00|6158.6|6156.8|6158.6|6156.8|6160.7|6158.9|6158.5|6156.7|223
1718334000000|2024-06-14 03:00:00|6158.7|6156.9|6158.3|6156.5|6160|6157.8|6157.7|6155.9|210
1718334300000|2024-06-14 03:05:00|6158.4|6156.6|6159.4|6157.6|6159.4|6157.6|6157.8|6156|209
1718334600000|2024-06-14 03:10:00|6159.3|6157.5|6162.1|6159.1|6162.2|6159.7|6159.3|6157.5|265
1718334900000|2024-06-14 03:15:00|6161.5|6159.7|6161.7|6158.7|6163.8|6161.5|6161.4|6158.6|247
1718335200000|2024-06-14 03:20:00|6161.6|6158.6|6156.9|6153.9|6162.1|6159.1|6155.4|6152.4|295
1718335500000|2024-06-14 03:25:00|6157.4|6154.4|6153.5|6150.5|6158.5|6155.5|6153.5|6150.5|295
1718335800000|2024-06-14 03:30:00|6153.3|6150.3|6151.9|6150.1|6155.1|6152.1|6151.7|6148.7|346
1718336100000|2024-06-14 03:35:00|6152|6150.2|6153|6150|6153.5|6150.7|6150|6148.2|306
1718336400000|2024-06-14 03:40:00|6152.7|6149.7|6153|6151.2|6153.9|6152.1|6151.5|6149.1|225
1718336700000|2024-06-14 03:45:00|6153.2|6151.4|6154.2|6151.2|6155.2|6153|6152.8|6151|176
1718337000000|2024-06-14 03:50:00|6154.1|6151.1|6154.2|6152.4|6155.4|6152.7|6153.4|6151.1|165
1718337300000|2024-06-14 03:55:00|6154.1|6152.3|6153.1|6151.3|6154.6|6152.8|6152.4|6150.3|159
1718337600000|2024-06-14 04:00:00|6153|6151.2|6153.5|6151.7|6154|6152.2|6152.7|6150.9|192
1718337900000|2024-06-14 04:05:00|6153.6|6151.8|6155.5|6153.7|6155.8|6154|6152.9|6151.1|210
1718338200000|2024-06-14 04:10:00|6155.6|6153.8|6153.7|6151.9|6155.8|6154|6153.7|6151.9|189
1718338500000|2024-06-14 04:15:00|6153.8|6152|6152.9|6151.1|6154.5|6152.2|6152.7|6150.5|127
1718338800000|2024-06-14 04:20:00|6153|6151.2|6155.8|6154|6157.1|6154.7|6152.9|6151.1|149
1718339100000|2024-06-14 04:25:00|6155.7|6153.9|6153.9|6152.1|6156|6154.2|6153.8|6152|150
1718339400000|2024-06-14 04:30:00|6153.8|6152|6153.8|6152|6155|6152.9|6152.7|6150.9|227
1718339700000|2024-06-14 04:35:00|6153.5|6151.7|6153.8|6152|6154|6152.2|6153.2|6151.4|97
1718340000000|2024-06-14 04:40:00|6153.9|6152.1|6153.5|6151.7|6154.3|6152.5|6153.3|6151.5|180
1718340300000|2024-06-14 04:45:00|6153.4|6151.6|6152.6|6150.8|6153.8|6152|6151.8|6150|226
1718340600000|2024-06-14 04:50:00|6152.5|6150.7|6151|6149.2|6153.4|6151.2|6150.9|6149.1|167
1718340900000|2024-06-14 04:55:00|6150.9|6149.1|6151.7|6149.9|6152|6150.2|6150.5|6148.5|210
1718341200000|2024-06-14 05:00:00|6151.9|6150.1|6151.8|6150|6152.6|6150.8|6151.3|6149.5|208
1718341500000|2024-06-14 05:05:00|6152.3|6149.3|6151.4|6149.6|6152.4|6149.6|6150.8|6148.2|165
1718341800000|2024-06-14 05:10:00|6151.3|6149.5|6150.9|6149.1|6152.6|6150.2|6150.8|6148.5|216
1718342100000|2024-06-14 05:15:00|6151|6149.2|6153|6151.2|6153.1|6151.3|6150.9|6148.8|237
1718342400000|2024-06-14 05:20:00|6153.1|6151.3|6154.5|6152.7|6154.5|6152.7|6152.8|6151|179
1718342700000|2024-06-14 05:25:00|6154.4|6152.6|6153.5|6151.7|6155.2|6153.1|6153.5|6151.1|162
1718343000000|2024-06-14 05:30:00|6153.4|6151.6|6152.6|6150.8|6155.2|6152.7|6152.1|6150.3|173
1718343300000|2024-06-14 05:35:00|6152.5|6150.7|6154.3|6152.5|6154.6|6152.8|6152.5|6150.7|182
1718343600000|2024-06-14 05:40:00|6154.4|6152.6|6153.7|6151.9|6154.7|6152.9|6153.3|6151.5|168
1718343900000|2024-06-14 05:45:00|6153.8|6152|6150.9|6149.1|6153.9|6152.1|6150.5|6148.7|183
1718344200000|2024-06-14 05:50:00|6151|6149.2|6149.6|6147.8|6151.5|6149.7|6148.5|6146.7|236
1718344500000|2024-06-14 05:55:00|6149.2|6147.4|6148.7|6145.7|6150.1|6148.3|6148.2|6145.6|186
1718344800000|2024-06-14 06:00:00|6147.9|6146.1|6147.9|6146.1|6149.6|6147.8|6147|6145.2|263
1718345100000|2024-06-14 06:05:00|6147.8|6146|6144.6|6142.8|6147.9|6146.1|6144.1|6142.3|236
1718345400000|2024-06-14 06:10:00|6144.5|6142.7|6140.2|6138.4|6144.7|6142.8|6140.2|6138.4|271
1718345700000|2024-06-14 06:15:00|6140.1|6138.3|6142.6|6140.8|6143.1|6141.3|6140.1|6138.3|195
1718346000000|2024-06-14 06:20:00|6142.5|6140.7|6143|6141.2|6144.1|6142.3|6141.9|6140.1|215
1718346300000|2024-06-14 06:25:00|6142.9|6141.1|6141.6|6139.8|6143|6141.2|6140.5|6138.7|232
1718346600000|2024-06-14 06:30:00|6141.7|6139.9|6139|6137.2|6141.8|6140|6138.8|6136|224
1718346900000|2024-06-14 06:35:00|6139.3|6137.5|6143.9|6140.9|6144.4|6142.1|6139|6137.1|348
1718347200000|2024-06-14 06:40:00|6143.8|6140.8|6142.6|6140.8|6144.3|6142.3|6142.1|6140.3|265
1718347500000|2024-06-14 06:45:00|6142.7|6140.9|6139.9|6138.1|6143.2|6140.9|6138.8|6136.6|266
1718347800000|2024-06-14 06:50:00|6139.8|6138|6139|6137.2|6140.3|6138|6137.4|6134.4|245
1718348100000|2024-06-14 06:55:00|6139.1|6137.3|6139.6|6137.8|6140.8|6138.1|6138.2|6136.2|306
1718348400000|2024-06-14 07:00:00|6139.2|6137.4|6142.5|6139.5|6143.6|6141.3|6139.1|6137.3|413
1718348700000|2024-06-14 07:05:00|6142.6|6139.6|6138.2|6136.4|6142.8|6139.8|6137.7|6135.9|309
1718349000000|2024-06-14 07:10:00|6138.3|6136.5|6137.9|6136.1|6138.3|6136.5|6134.8|6133|311
1718349300000|2024-06-14 07:15:00|6137.8|6136|6135|6133.2|6137.8|6136|6134.2|6132.4|337
1718349600000|2024-06-14 07:20:00|6135.1|6133.3|6136.1|6134.3|6137.6|6135.8|6134.8|6133|277
1718349900000|2024-06-14 07:25:00|6136.2|6134.4|6139.5|6137.7|6139.8|6138|6135.8|6134|297
1718350200000|2024-06-14 07:30:00|6139.6|6137.8|6139.8|6138|6141.3|6138.8|6138.7|6136.6|221
1718350500000|2024-06-14 07:35:00|6139.7|6137.9|6139|6136|6140.6|6138.8|6137.7|6135.8|301
1718350800000|2024-06-14 07:40:00|6138.5|6136.7|6138.3|6136.5|6139.5|6137.7|6137.2|6135.4|204
1718351100000|2024-06-14 07:45:00|6138.2|6136.4|6139.2|6137.4|6140|6137.6|6137.5|6135.7|215
1718351400000|2024-06-14 07:50:00|6139.3|6137.5|6142.2|6140.4|6142.3|6140.5|6139.1|6137.3|210
1718351700000|2024-06-14 07:55:00|6142.3|6140.5|6142.6|6140.8|6142.9|6141.1|6141.3|6139.5|219
1718352000000|2024-06-14 08:00:00|6142.5|6140.7|6140.6|6138.8|6143|6141.2|6139.8|6138|249
1718352300000|2024-06-14 08:05:00|6140.5|6138.7|6144.3|6142.5|6144.4|6142.6|6138.8|6136.7|326
1718352600000|2024-06-14 08:10:00|6144.2|6142.4|6142.9|6141.1|6144.3|6142.5|6140.3|6138.4|266
1718352900000|2024-06-14 08:15:00|6142.8|6141|6140.1|6138.3|6144.4|6142.6|6139.9|6138.1|308
1718353200000|2024-06-14 08:20:00|6140|6138.2|6140|6138.2|6141.9|6140.1|6138.7|6136.9|194
1718353500000|2024-06-14 08:25:00|6139.9|6138.1|6138.9|6137.1|6140.6|6138.8|6138.3|6136.5|198
1718353800000|2024-06-14 08:30:00|6138.8|6137|6136.3|6134.5|6139.4|6137.6|6135.3|6133.5|250
1718354100000|2024-06-14 08:35:00|6136.4|6134.6|6136|6134.2|6136.5|6134.7|6135.4|6133.6|216
1718354400000|2024-06-14 08:40:00|6135.9|6134.1|6136.3|6134.5|6137|6134.7|6134.2|6132.4|256
1718354700000|2024-06-14 08:45:00|6136.2|6134.4|6136.4|6134.6|6137.4|6135.6|6135.8|6133.6|293
1718355000000|2024-06-14 08:50:00|6136.3|6134.5|6134.8|6133|6137.4|6135.6|6133.4|6131.6|273
1718355300000|2024-06-14 08:55:00|6134.4|6132.6|6135.3|6133.5|6136.6|6134.8|6133.8|6132|269
1718355600000|2024-06-14 09:00:00|6135.4|6133.6|6134.4|6132.6|6135.9|6134.1|6133.3|6131.2|245
1718355900000|2024-06-14 09:05:00|6134.2|6132.4|6135.8|6134|6135.8|6134|6132.3|6130.5|275
1718356200000|2024-06-14 09:10:00|6135.9|6134.1|6134.8|6133|6136.2|6134.1|6133.8|6132|282
1718356500000|2024-06-14 09:15:00|6134.6|6132.8|6134.9|6133.1|6135.7|6133.9|6133.8|6131.8|252
1718356800000|2024-06-14 09:20:00|6135|6133.2|6133|6131.2|6136.3|6134.5|6132.9|6131.1|265
1718357100000|2024-06-14 09:25:00|6133.1|6131.3|6132.9|6131.1|6134.5|6132.7|6132.8|6130.6|229
1718357400000|2024-06-14 09:30:00|6132.8|6131|6125.8|6124|6133|6131.2|6125.3|6123.5|320
1718357700000|2024-06-14 09:35:00|6126.1|6124.3|6128.2|6126.4|6128.3|6126.5|6124.3|6122.5|338
1718358000000|2024-06-14 09:40:00|6128.1|6126.3|6127.3|6125.5|6128.3|6126.5|6126.2|6123.5|346
1718358300000|2024-06-14 09:45:00|6126.9|6125.1|6129.7|6126.7|6130.5|6127.8|6126.7|6124.9|325
1718358600000|2024-06-14 09:50:00|6129.5|6126.5|6130.4|6128.6|6131.7|6129.1|6127.7|6125.6|272
1718358900000|2024-06-14 09:55:00|6131.2|6128.2|6132|6129|6132.4|6130.6|6129.2|6127.1|296
1718359200000|2024-06-14 10:00:00|6131.4|6129.6|6123.7|6121.9|6132.3|6130.1|6122.2|6120.4|382
1718359500000|2024-06-14 10:05:00|6124|6122.2|6128.2|6126.4|6128.2|6126.4|6123.2|6121.4|280
1718359800000|2024-06-14 10:10:00|6128.1|6126.3|6127.7|6125.9|6129.4|6127.1|6127.3|6125|275
1718360100000|2024-06-14 10:15:00|6127.5|6125.7|6131.2|6129.4|6131.3|6129.4|6127.3|6125.3|297
1718360400000|2024-06-14 10:20:00|6131.3|6129.5|6130.9|6127.9|6131.8|6129.6|6129.3|6127.1|305
1718360700000|2024-06-14 10:25:00|6130.2|6128.4|6131.7|6129.9|6133.2|6130.8|6130.2|6127.9|323
1718361000000|2024-06-14 10:30:00|6132.3|6129.3|6133.6|6130.6|6133.7|6130.9|6130|6127.7|293
1718361300000|2024-06-14 10:35:00|6133|6131.2|6134.6|6131.6|6134.6|6132.3|6131.8|6130|271
1718361600000|2024-06-14 10:40:00|6134.7|6131.7|6136.4|6134.6|6136.6|6134.8|6134.2|6131.7|269
1718361900000|2024-06-14 10:45:00|6136.3|6134.5|6137.5|6135.7|6138.3|6136.5|6136.3|6134.5|233
1718362200000|2024-06-14 10:50:00|6137.3|6135.5|6136.5|6134.7|6137.8|6136|6135.8|6134|225
1718362500000|2024-06-14 10:55:00|6136.3|6134.5|6134.8|6133|6136.8|6135|6134.8|6133|189
1718362800000|2024-06-14 11:00:00|6134.7|6132.9|6133.9|6132.1|6135|6133.2|6132.4|6130.6|290
1718363100000|2024-06-14 11:05:00|6134|6132.2|6134.5|6132.7|6134.8|6133|6131.3|6129.5|227
1718363400000|2024-06-14 11:10:00|6134.6|6132.8|6134.7|6132.9|6136.2|6134.4|6134.2|6132.4|230
1718363700000|2024-06-14 11:15:00|6134.6|6132.8|6136|6134.2|6136.4|6134.3|6132.9|6131.1|270
1718364000000|2024-06-14 11:20:00|6135.9|6134.1|6135.5|6133.7|6136.7|6134.4|6135|6132.3|233
1718364300000|2024-06-14 11:25:00|6135.4|6133.6|6136.1|6134.3|6136.3|6134.4|6133.8|6132|221
1718364600000|2024-06-14 11:30:00|6136.2|6134.4|6138|6136.2|6138.4|6136.6|6135.1|6133.3|235
1718364900000|2024-06-14 11:35:00|6137.9|6136.1|6139.4|6137.6|6140.2|6138.4|6137.3|6135.5|245
1718365200000|2024-06-14 11:40:00|6139.3|6137.5|6139.5|6137.7|6141.3|6139.3|6139.2|6137.2|269
1718365500000|2024-06-14 11:45:00|6139.6|6137.8|6139.1|6137.3|6140.2|6138.4|6137.8|6136|226
1718365800000|2024-06-14 11:50:00|6139|6137.2|6139|6137.2|6140.8|6139|6138.3|6136.5|243
1718366100000|2024-06-14 11:55:00|6138.8|6137|6136.5|6134.7|6138.8|6137|6135.1|6133.3|228
1718366400000|2024-06-14 12:00:00|6136.4|6134.6|6138.1|6136.3|6138.4|6136.6|6136.4|6134.6|344
1718366700000|2024-06-14 12:05:00|6138|6136.2|6135.8|6134|6139.6|6137.8|6135.8|6134|335
1718367000000|2024-06-14 12:10:00|6135.5|6133.7|6134.6|6132.8|6136.2|6134.4|6134.1|6132.3|326
1718367300000|2024-06-14 12:15:00|6134.7|6132.9|6132.7|6130.9|6136.1|6134.3|6132.4|6130.6|284
1718367600000|2024-06-14 12:20:00|6132.9|6131.1|6134.9|6133.1|6135.2|6133.4|6132.8|6131|326
1718367900000|2024-06-14 12:25:00|6134.8|6133|6131.5|6128.5|6135.2|6133.4|6130.3|6128.4|370
1718368200000|2024-06-14 12:30:00|6131.6|6128.6|6126.4|6124.6|6135.5|6132.6|6126.3|6123.9|522
1718368500000|2024-06-14 12:35:00|6126.3|6124.5|6126.8|6125|6129.3|6127.5|6124.6|6122.8|468
1718368800000|2024-06-14 12:40:00|6126.9|6125.1|6128.1|6126.3|6129.3|6127.5|6124.2|6122.4|388
1718369100000|2024-06-14 12:45:00|6128.2|6126.4|6132.1|6130.3|6132.5|6130.7|6128.1|6126.3|357
1718369400000|2024-06-14 12:50:00|6132.3|6130.5|6129.3|6127.5|6132.8|6131|6128.1|6126.3|329
1718369700000|2024-06-14 12:55:00|6129.4|6127.6|6130.8|6129|6132.5|6130.7|6129.1|6127.3|324
1718370000000|2024-06-14 13:00:00|6130.9|6129.1|6129.8|6128|6132.9|6131.1|6129.1|6127.3|374
1718370300000|2024-06-14 13:05:00|6129.9|6128.1|6130.9|6129.1|6132.8|6131|6129.8|6128|337
1718370600000|2024-06-14 13:10:00|6130.7|6128.9|6128.6|6126.8|6131.4|6129.6|6126.8|6124.4|369
1718370900000|2024-06-14 13:15:00|6128.7|6126.9|6125.5|6123.7|6130.6|6128.8|6125.4|6123.6|353
1718371200000|2024-06-14 13:20:00|6125.4|6123.6|6122.3|6120.5|6126|6124.2|6122|6120.2|362
1718371500000|2024-06-14 13:25:00|6121.9|6120.1|6120.6|6118.8|6122.9|6121.1|6120.3|6118.5|340
1718371800000|2024-06-14 13:30:00|6120.9|6119.1|6121.2|6119.4|6122.3|6119.6|6118|6115.6|450
1718372100000|2024-06-14 13:35:00|6121.3|6119.5|6122.9|6119.9|6123.7|6121.2|6118.3|6116.5|477
1718372400000|2024-06-14 13:40:00|6122.3|6120.5|6120.8|6119|6124.9|6122.5|6120.1|6118.3|372
1718372700000|2024-06-14 13:45:00|6120.9|6119.1|6118.1|6116.3|6121.7|6119.9|6117.5|6115.7|366
1718373000000|2024-06-14 13:50:00|6117.9|6116.1|6118.2|6116.4|6119|6117.2|6116.9|6115.1|331
1718373300000|2024-06-14 13:55:00|6118.3|6116.5|6123.1|6119.1|6124.5|6120.5|6118.2|6116.4|269
1718373600000|2024-06-14 14:00:00|6122.6|6118.6|6121.1|6119.3|6124.1|6121.1|6118.8|6116.5|528
1718373900000|2024-06-14 14:05:00|6121.5|6119.7|6123.3|6121.5|6125.8|6124|6120.6|6118.8|446
1718374200000|2024-06-14 14:10:00|6123.2|6121.4|6121.5|6119.7|6123.8|6122|6120.3|6118.5|447
1718374500000|2024-06-14 14:15:00|6121.3|6119.5|6120.7|6118.9|6123.7|6121.9|6119.2|6117.4|452
1718374800000|2024-06-14 14:20:00|6120.6|6118.8|6124.3|6122.5|6124.5|6122.7|6119.4|6117.6|395
1718375100000|2024-06-14 14:25:00|6124.2|6122.4|6122.7|6120.9|6127.1|6125.3|6122|6120.2|388
1718375400000|2024-06-14 14:30:00|6122.6|6120.8|6123.7|6121.9|6124.1|6122.3|6119.5|6117.7|371
1718375700000|2024-06-14 14:35:00|6123.6|6121.8|6122.7|6120.9|6124.5|6122.7|6122.5|6120.7|335
1718376000000|2024-06-14 14:40:00|6122.8|6121|6121.1|6119.3|6123.7|6121.9|6119.3|6117.5|395
1718376300000|2024-06-14 14:45:00|6121.3|6119.5|6123.4|6121.6|6125.1|6123|6121.2|6119.4|381
1718376600000|2024-06-14 14:50:00|6123.3|6121.5|6131.4|6129.6|6132.3|6130|6123.2|6121.4|437
1718376900000|2024-06-14 14:55:00|6131.7|6129.9|6133.2|6130.2|6133.7|6131.6|6130.5|6128.1|405
1718377200000|2024-06-14 15:00:00|6133.3|6130.3|6135.8|6134|6136.3|6134.5|6130.6|6128.8|376
1718377500000|2024-06-14 15:05:00|6135.9|6134.1|6136.4|6134.6|6138.1|6136.3|6132.9|6131.1|392
1718377800000|2024-06-14 15:10:00|6136.3|6134.5|6138.9|6137.1|6140.8|6138.8|6136.3|6134.5|300
1718378100000|2024-06-14 15:15:00|6138.7|6136.9|6138.9|6137.1|6141.1|6139.3|6138.2|6136.4|339
1718378400000|2024-06-14 15:20:00|6138.7|6136.9|6138.9|6137.1|6140.9|6139.1|6137.5|6135.7|323
1718378700000|2024-06-14 15:25:00|6139|6137.2|6137.8|6136|6139.3|6137.5|6137|6135.2|282
1718379000000|2024-06-14 15:30:00|6137.6|6135.8|6138|6136.2|6139.6|6137.8|6137.3|6135.5|315
1718379300000|2024-06-14 15:35:00|6138.3|6136.5|6139.9|6138.1|6141.7|6139.9|6137.8|6136|360
1718379600000|2024-06-14 15:40:00|6139.8|6138|6139.5|6137.7|6140.2|6138|6137.5|6135.2|355
1718379900000|2024-06-14 15:45:00|6139.6|6137.8|6137.4|6135.6|6140.8|6138.4|6137.4|6135.4|338
1718380200000|2024-06-14 15:50:00|6137.3|6135.5|6139.3|6137.5|6139.5|6137.7|6136.3|6134.5|313
1718380500000|2024-06-14 15:55:00|6139.4|6137.6|6141|6139.2|6143|6140.7|6139.4|6137.6|331
1718380800000|2024-06-14 16:00:00|6141.2|6139.4|6139.4|6137.6|6141.3|6139.5|6138.9|6137.1|268
1718381100000|2024-06-14 16:05:00|6139.3|6137.5|6138.3|6136.5|6140.8|6139|6138.2|6136.4|330
1718381400000|2024-06-14 16:10:00|6138.4|6136.6|6140.2|6138.4|6141.3|6139.5|6138.3|6136.5|288
1718381700000|2024-06-14 16:15:00|6140.3|6138.5|6136.9|6135.1|6140.6|6138.8|6136.6|6134.3|273
1718382000000|2024-06-14 16:20:00|6136.8|6135|6139.5|6137.7|6140.2|6138.4|6136.8|6135|278
1718382300000|2024-06-14 16:25:00|6139.7|6137.9|6139.4|6137.6|6140.8|6139|6138.8|6137|298
1718382600000|2024-06-14 16:30:00|6139.5|6137.7|6140.9|6139.1|6141.3|6139.5|6139.3|6137.5|345
1718382900000|2024-06-14 16:35:00|6140.8|6139|6142.3|6140.5|6142.7|6140.9|6140|6138.2|248
1718383200000|2024-06-14 16:40:00|6142.2|6140.4|6142.9|6141.1|6143.6|6141.8|6141.8|6140|290
1718383500000|2024-06-14 16:45:00|6143|6141.2|6143.4|6141.6|6143.8|6142|6141.9|6140.1|232
1718383800000|2024-06-14 16:50:00|6143.8|6142|6141.3|6139.5|6143.9|6142.1|6141.2|6139.4|179
1718384100000|2024-06-14 16:55:00|6141.4|6139.6|6142.4|6140.6|6143.2|6141.4|6141.3|6139.5|201
1718384400000|2024-06-14 17:00:00|6142.5|6140.7|6141.9|6140.1|6143.9|6142.1|6141.8|6140|200
1718384700000|2024-06-14 17:05:00|6141.8|6140|6142.3|6140.5|6142.4|6140.6|6140.5|6138.7|176
1718385000000|2024-06-14 17:10:00|6142.2|6140.4|6142.7|6140.9|6142.9|6141.1|6141.4|6139.6|185
1718385300000|2024-06-14 17:15:00|6142.8|6141|6142.6|6140.8|6143.8|6142|6142.1|6140.3|239
1718385600000|2024-06-14 17:20:00|6142.5|6140.7|6140.7|6138.9|6142.8|6141|6140.3|6138.5|280
1718385900000|2024-06-14 17:25:00|6141.2|6139.4|6142.2|6140.4|6142.2|6140.4|6140|6138.2|280
1718386200000|2024-06-14 17:30:00|6142.3|6140.5|6142.5|6140.7|6142.7|6140.9|6141|6139.2|247
1718386500000|2024-06-14 17:35:00|6142.6|6140.8|6140.4|6138.6|6143|6141.2|6140.3|6138.5|223
1718386800000|2024-06-14 17:40:00|6140.5|6138.7|6139.7|6137.9|6141|6139.2|6139.3|6137.5|201
1718387100000|2024-06-14 17:45:00|6139.8|6138|6139.3|6137.5|6140.7|6138.9|6138.4|6136.6|240
1718387400000|2024-06-14 17:50:00|6139.2|6137.4|6138.9|6137.1|6139.5|6137.7|6138.8|6137|260
1718387700000|2024-06-14 17:55:00|6139|6137.2|6139|6137.2|6140.2|6137.8|6137.8|6135.5|301
1718388000000|2024-06-14 18:00:00|6139.1|6137.3|6137.4|6135.6|6139.8|6137.7|6137.2|6135.2|286
1718388300000|2024-06-14 18:05:00|6137.5|6135.7|6135.3|6133.5|6138.8|6137|6135.2|6133.4|228
1718388600000|2024-06-14 18:10:00|6135.4|6133.6|6134.7|6132.9|6136.3|6134.1|6133.9|6132.1|211
1718388900000|2024-06-14 18:15:00|6134.4|6132.6|6133.5|6131.7|6134.7|6132.9|6133.3|6131.5|236
1718389200000|2024-06-14 18:20:00|6133.4|6131.6|6135.9|6134.1|6136.5|6134.7|6133.4|6131.6|251
1718389500000|2024-06-14 18:25:00|6136|6134.2|6135.4|6133.6|6137.2|6135.4|6135.3|6133.5|217
1718389800000|2024-06-14 18:30:00|6135.3|6133.5|6134.9|6133.1|6135.9|6134.1|6133.8|6132|254
1718390100000|2024-06-14 18:35:00|6134.8|6133|6134.6|6132.8|6135.5|6133.5|6133.2|6130.9|281
1718390400000|2024-06-14 18:40:00|6134.7|6132.9|6134.8|6133|6134.9|6133.1|6134|6132.2|197
1718390700000|2024-06-14 18:45:00|6134.9|6133.1|6137.4|6135.6|6137.6|6135.8|6134.8|6133|126
1718391000000|2024-06-14 18:50:00|6137.5|6135.7|6138.5|6136.7|6138.6|6136.8|6137.3|6135.5|127
1718391300000|2024-06-14 18:55:00|6138.8|6137|6138.8|6137|6139.4|6137.6|6138.1|6136.3|131
1718391600000|2024-06-14 19:00:00|6138.9|6137.1|6138.5|6136.7|6139|6137.2|6137.8|6136|120
1718391900000|2024-06-14 19:05:00|6138.4|6136.6|6139.4|6137.6|6139.5|6137.7|6137.6|6135.8|103
1718392200000|2024-06-14 19:10:00|6139.3|6137.5|6139|6137.2|6139.9|6137.7|6138.3|6136.1|148
1718392500000|2024-06-14 19:15:00|6139.3|6137.5|6140|6138.2|6140.6|6138.6|6139.2|6137.4|79
1718392800000|2024-06-14 19:20:00|6139.9|6138.1|6140|6138.2|6140.6|6138.4|6139.6|6137.6|88
1718393100000|2024-06-14 19:25:00|6139.9|6138.1|6141.1|6139.3|6141.1|6139.3|6139.6|6137.8|120
1718393400000|2024-06-14 19:30:00|6141|6139.2|6140.5|6138.7|6141.1|6139.3|6140.2|6138.4|123
1718393700000|2024-06-14 19:35:00|6140.8|6139|6140.9|6139.1|6141.6|6139.5|6140.6|6138.6|69
1718394000000|2024-06-14 19:40:00|6141|6139.2|6141|6139.2|6141.2|6139.4|6140.7|6138.9|105
1718394300000|2024-06-14 19:45:00|6140.9|6139.1|6140.9|6139.1|6141.3|6139.2|6140.6|6138.3|130
1718394600000|2024-06-14 19:50:00|6140.8|6139|6141.1|6139.3|6141.1|6139.3|6140.5|6138.7|98
1718394900000|2024-06-14 19:55:00|6141|6139.2|6142.3|6140.5|6143|6140.7|6141|6139.2|91
1718395200000|2024-06-14 20:00:00|6142.2|6140.4|6141.8|6138.8|6142.4|6140.6|6141.2|6138.7|74
1718395500000|2024-06-14 20:05:00|6141.1|6139.3|6141.3|6139.5|6141.6|6139.8|6141.1|6139.3|108
1718395800000|2024-06-14 20:10:00|6141.2|6139.4|6141.6|6139.8|6142.1|6139.9|6141.1|6138.8|57
1718396100000|2024-06-14 20:15:00|6141.4|6139.6|6141.1|6138.1|6141.4|6139.6|6140.5|6138|43
1718396400000|2024-06-14 20:20:00|6140.8|6137.8|6141.8|6138.8|6141.8|6138.8|6140.8|6137.8|33
1718396700000|2024-06-14 20:25:00|6141.9|6138.9|6142.8|6139.8|6143.1|6140.1|6141.7|6138.7|100
1718397000000|2024-06-14 20:30:00|6142.7|6139.7|6142.9|6139.9|6142.9|6139.9|6142.2|6139.2|72
1718397300000|2024-06-14 20:35:00|6142.8|6139.8|6143|6140|6143|6140|6142.5|6139.5|85
1718397600000|2024-06-14 20:40:00|6143.1|6140.1|6142.8|6139.8|6143.2|6140.2|6142.7|6139.7|42
1718397900000|2024-06-14 20:45:00|6142.9|6139.9|6142.6|6139.6|6143.5|6140.5|6142.5|6139.5|76
1718398200000|2024-06-14 20:50:00|6142.5|6139.5|6143.7|6140.7|6143.7|6140.7|6142|6139|57
1718398500000|2024-06-14 20:55:00|6144.6|6139.8|6144.9|6139.1|6145.2|6140|6144.3|6138.8|145
1718568000000|2024-06-16 20:00:00|6137.5|6127.5|6137.5|6127.5|6137.5|6127.5|6137.5|6127.5|1
1718568300000|2024-06-16 20:05:00|6140.5|6130.5|6140.5|6130.5|6140.5|6130.5|6140.5|6130.5|1
1718568600000|2024-06-16 20:10:00|6140.9|6130.9|6145.9|6135.9|6145.9|6135.9|6140.9|6130.9|2
1718568900000|2024-06-16 20:15:00|6144.1|6134.1|6142|6132|6144.2|6134.2|6142|6132|3
1718569500000|2024-06-16 20:25:00|6141|6131|6137.9|6127.9|6141|6131|6137.2|6127.2|5
1718569800000|2024-06-16 20:30:00|6137.8|6127.8|6137.8|6127.8|6137.8|6127.8|6137.8|6127.8|1
1718570700000|2024-06-16 20:45:00|6137.2|6127.2|6137.2|6127.2|6138|6128|6137.2|6127.2|3
1718571000000|2024-06-16 20:50:00|6138.2|6128.2|6137.8|6127.8|6143.9|6133.9|6137.7|6127.7|9
1718571300000|2024-06-16 20:55:00|6138.7|6126.9|6135.7|6129.9|6138.7|6129.9|6135.7|6126.9|3
1718571600000|2024-06-16 21:00:00|6131.2|6125.4|6135.8|6130|6135.8|6130|6131.2|6125.4|23
1718571900000|2024-06-16 21:05:00|6135.4|6129.6|6139.5|6133.7|6141|6135.2|6135.4|6129.6|98
1718572200000|2024-06-16 21:10:00|6138.3|6132.5|6140.5|6134.7|6140.9|6135.1|6138.3|6132.5|67
1718572500000|2024-06-16 21:15:00|6140.3|6134.5|6140.6|6134.8|6141.3|6135.5|6138.2|6132.4|108
1718572800000|2024-06-16 21:20:00|6140|6134.2|6140|6134.2|6142.2|6136.4|6138.5|6132.7|63
1718573100000|2024-06-16 21:25:00|6140.4|6134.6|6140.4|6134.6|6142.4|6136.6|6139.9|6134.1|33
1718573400000|2024-06-16 21:30:00|6141.9|6136.1|6142.4|6136.6|6142.8|6137|6140.6|6134.8|69
1718573700000|2024-06-16 21:35:00|6142.5|6136.7|6140.1|6134.3|6142.6|6136.8|6140.1|6134.3|61
1718574000000|2024-06-16 21:40:00|6140.4|6134.6|6140.7|6134.9|6142.6|6136.8|6140.2|6134.4|29
1718574300000|2024-06-16 21:45:00|6140.8|6135|6142.7|6136.9|6143.4|6137.6|6140.4|6134.6|82
1718574600000|2024-06-16 21:50:00|6142.8|6137|6142.4|6136.6|6143.4|6137.6|6141.9|6136.1|127
1718574900000|2024-06-16 21:55:00|6142.3|6136.5|6143|6137.2|6143.3|6137.5|6141.9|6136.1|113
1718575200000|2024-06-16 22:00:00|6143.1|6137.3|6140.9|6135.1|6143.1|6137.3|6139.9|6134.1|181
1718575500000|2024-06-16 22:05:00|6140|6136|6139.2|6136.2|6140.5|6137|6138.6|6135.6|77
1718575800000|2024-06-16 22:10:00|6139.3|6136.3|6138.3|6135.3|6139.3|6136.3|6138.1|6135.1|41
1718576100000|2024-06-16 22:15:00|6138.6|6135.6|6140.3|6137.3|6140.4|6137.4|6138.5|6135.5|40
1718576400000|2024-06-16 22:20:00|6140.2|6137.2|6140|6137|6140.3|6137.3|6139.8|6136.8|38
1718576700000|2024-06-16 22:25:00|6140.1|6137.1|6139.4|6136.4|6140.2|6137.2|6139|6136|65
1718577000000|2024-06-16 22:30:00|6139.2|6136.2|6140.4|6137.4|6142.2|6139.2|6139.1|6136.1|169
1718577300000|2024-06-16 22:35:00|6140.3|6137.3|6141.8|6138.8|6141.8|6138.8|6139.8|6136.8|105
1718577600000|2024-06-16 22:40:00|6141.9|6138.9|6141.4|6138.4|6141.9|6138.9|6140.8|6137.8|61
1718577900000|2024-06-16 22:45:00|6141.3|6138.3|6141.9|6138.9|6141.9|6138.9|6141|6138|40
1718578200000|2024-06-16 22:50:00|6141.8|6138.8|6142.1|6139.1|6142.3|6139.3|6141.5|6138.5|33
1718578500000|2024-06-16 22:55:00|6142|6139|6141.5|6138.5|6142.2|6139.2|6141.5|6138.5|59
1718578800000|2024-06-16 23:00:00|6141.4|6138.4|6140.6|6137.6|6141.8|6138.8|6140.5|6137.5|78
1718579100000|2024-06-16 23:05:00|6140.5|6137.5|6139.7|6136.7|6140.5|6137.6|6139.4|6136.6|45
1718579400000|2024-06-16 23:10:00|6139.6|6136.6|6139.1|6136.1|6140.2|6137.7|6139|6136|62
1718579700000|2024-06-16 23:15:00|6139|6136|6139.3|6136.3|6139.7|6136.7|6139|6136|60
1718580000000|2024-06-16 23:20:00|6139.2|6136.2|6138.1|6135.1|6139.4|6136.4|6137.6|6134.6|81
1718580300000|2024-06-16 23:25:00|6138|6135|6137.9|6134.9|6138.3|6135.3|6137.4|6134.4|51
1718580600000|2024-06-16 23:30:00|6138|6135|6137.1|6134.1|6138.3|6135.3|6136.9|6133.9|87
1718580900000|2024-06-16 23:35:00|6136.8|6133.8|6137.6|6134.6|6137.7|6134.7|6136.5|6133.7|60
1718581200000|2024-06-16 23:40:00|6137.5|6134.5|6138.5|6135.5|6138.5|6135.5|6137.2|6134.2|80
1718581500000|2024-06-16 23:45:00|6138.7|6135.7|6140.1|6137.1|6140.1|6137.7|6137.9|6134.9|57
1718581800000|2024-06-16 23:50:00|6140|6137|6139.1|6136.1|6140|6137|6138.2|6135.2|94
1718582100000|2024-06-16 23:55:00|6138.9|6135.9|6137.9|6134.9|6139.3|6136.8|6137.6|6134.6|119
1718582400000|2024-06-17 00:00:00|6138|6135|6137.6|6135.8|6139.4|6136.4|6136.5|6134.1|240
1718582700000|2024-06-17 00:05:00|6137.7|6135.9|6137.1|6134.1|6138.1|6135.9|6135.1|6133|167
1718583000000|2024-06-17 00:10:00|6137|6134|6136.5|6134.7|6137.3|6134.7|6135.2|6132.8|155
1718583300000|2024-06-17 00:15:00|6137.1|6134.1|6136.6|6134.8|6137.6|6135.8|6135.9|6133.6|194
1718583600000|2024-06-17 00:20:00|6136.5|6134.7|6138.1|6135.1|6138.1|6135.4|6135.4|6133.6|178
1718583900000|2024-06-17 00:25:00|6138.2|6135.2|6138|6136.2|6139|6136.7|6137.5|6135.2|176
1718584200000|2024-06-17 00:30:00|6138.1|6136.3|6136.5|6134.7|6138.8|6137|6136.4|6134.6|231
1718584500000|2024-06-17 00:35:00|6136.4|6134.6|6136.7|6133.7|6137.5|6135.7|6135.8|6133.5|184
1718584800000|2024-06-17 00:40:00|6136.1|6134.3|6136.1|6134.3|6136.9|6134.6|6135.2|6132.8|167
1718585100000|2024-06-17 00:45:00|6136.2|6134.4|6136.3|6134.5|6137.1|6135.1|6135.9|6133.9|128
1718585400000|2024-06-17 00:50:00|6136.4|6134.6|6137.3|6135.5|6137.4|6135.5|6134.4|6132.6|160
1718585700000|2024-06-17 00:55:00|6137.2|6135.4|6132.6|6129.6|6137.3|6135.5|6132.1|6129.5|188
1718586000000|2024-06-17 01:00:00|6132.7|6129.7|6128.4|6125.4|6132.7|6129.7|6127.9|6124.9|248
1718586300000|2024-06-17 01:05:00|6128.5|6125.5|6128.5|6126.7|6128.8|6126.7|6125.9|6123.3|243
1718586600000|2024-06-17 01:10:00|6128.6|6126.8|6129.1|6127.3|6129.9|6127.7|6127.7|6125.3|202
1718586900000|2024-06-17 01:15:00|6129.2|6127.4|6129.5|6127.7|6129.6|6127.8|6127.2|6125.4|226
1718587200000|2024-06-17 01:20:00|6129.6|6127.8|6130.9|6129.1|6131.4|6129.6|6129.4|6127.6|198
1718587500000|2024-06-17 01:25:00|6131|6129.2|6128.3|6126.5|6131|6129.2|6127.7|6125.9|197
1718587800000|2024-06-17 01:30:00|6128.6|6126.8|6128.5|6125.5|6130|6127.4|6127.6|6124.8|238
1718588100000|2024-06-17 01:35:00|6128.8|6125.8|6131|6129.2|6131.4|6129.6|6127|6124.9|250
1718588400000|2024-06-17 01:40:00|6131.1|6129.3|6128.5|6126.7|6131.6|6129.8|6128.3|6126.5|181
1718588700000|2024-06-17 01:45:00|6128.6|6126.8|6129.5|6127.7|6129.6|6127.8|6127.9|6126.1|214
1718589000000|2024-06-17 01:50:00|6129.6|6127.8|6129.5|6127.7|6129.8|6128|6128.4|6126.6|169
1718589300000|2024-06-17 01:55:00|6129.7|6127.9|6130.8|6127.8|6131.4|6128.6|6128.3|6126.5|169
1718589600000|2024-06-17 02:00:00|6130.5|6127.5|6130.1|6127.1|6130.5|6128.2|6127.6|6125.3|223
1718589900000|2024-06-17 02:05:00|6129.5|6127.7|6129.4|6127.6|6130.6|6128.6|6128.7|6126.4|175
1718590200000|2024-06-17 02:10:00|6129.5|6127.7|6131.7|6128.7|6131.7|6128.8|6129.4|6127.6|192
1718590500000|2024-06-17 02:15:00|6131.8|6128.8|6131.5|6128.5|6133.2|6130.8|6130.9|6128.2|211
1718590800000|2024-06-17 02:20:00|6131.6|6128.6|6130.4|6128.6|6131.8|6129|6130|6127|143
1718591100000|2024-06-17 02:25:00|6130.3|6128.5|6130.3|6128.5|6131.5|6129.1|6129.9|6127.2|117
1718591400000|2024-06-17 02:30:00|6130.2|6128.4|6131.1|6129.3|6131.4|6129.6|6130.2|6128.4|127
1718591700000|2024-06-17 02:35:00|6131.2|6129.4|6132.5|6130.7|6132.8|6131|6130.4|6128.6|158
1718592000000|2024-06-17 02:40:00|6132.4|6130.6|6132.1|6130.3|6132.9|6131.1|6132|6130.2|103
1718592300000|2024-06-17 02:45:00|6132|6130.2|6131.3|6129.5|6132.5|6130.5|6131.3|6129|194
1718592600000|2024-06-17 02:50:00|6131.2|6129.4|6130.3|6128.5|6132.1|6129.8|6129.7|6127.9|199
1718592900000|2024-06-17 02:55:00|6130.2|6128.4|6128.8|6127|6131.1|6128.7|6128.4|6126|136
1718593200000|2024-06-17 03:00:00|6128.9|6127.1|6129|6127.2|6129.9|6128.1|6127.8|6126|189
1718593500000|2024-06-17 03:05:00|6129.1|6127.3|6128.2|6126.4|6129.8|6127.7|6127.9|6125.6|170
1718593800000|2024-06-17 03:10:00|6128.7|6125.7|6127.1|6125.3|6129.3|6127.2|6126.4|6124.6|196
1718594100000|2024-06-17 03:15:00|6126.9|6125.1|6127.5|6125.7|6128.2|6125.7|6126.9|6124.8|110
1718594400000|2024-06-17 03:20:00|6127.4|6125.6|6128|6126.2|6128.4|6126.4|6127.3|6124.9|158
1718594700000|2024-06-17 03:25:00|6128.1|6126.3|6128.4|6126.6|6128.6|6126.8|6127.7|6125.9|118
1718595000000|2024-06-17 03:30:00|6128.5|6126.7|6128.5|6126.7|6129|6127.2|6127.4|6125.6|120
1718595300000|2024-06-17 03:35:00|6128.4|6126.6|6128|6126.2|6128.8|6127|6127.9|6126.1|81
1718595600000|2024-06-17 03:40:00|6127.9|6126.1|6127.4|6125.6|6128|6126.2|6126.7|6124.9|95
1718595900000|2024-06-17 03:45:00|6127.5|6125.7|6128.4|6126.6|6129|6126.6|6127|6125.2|154
1718596200000|2024-06-17 03:50:00|6128.5|6126.7|6128.7|6126.9|6129|6127.2|6127.9|6126.1|100
1718596500000|2024-06-17 03:55:00|6128.6|6126.8|6128.4|6126.6|6129|6127.2|6128.2|6126.4|109
1718596800000|2024-06-17 04:00:00|6128.3|6126.5|6128.3|6126.5|6128.7|6126.9|6127.1|6125.3|135
1718597100000|2024-06-17 04:05:00|6128.4|6126.6|6128.1|6126.3|6128.7|6126.9|6127.8|6126|82
1718597400000|2024-06-17 04:10:00|6128.2|6126.4|6127.8|6126|6128.8|6127|6127.8|6126|62
1718597700000|2024-06-17 04:15:00|6127.9|6126.1|6128.5|6126.7|6129.3|6127|6127.8|6125.6|82
1718598000000|2024-06-17 04:20:00|6128.7|6126.9|6127.8|6126|6128.9|6126.9|6127.4|6125.6|105
1718598300000|2024-06-17 04:25:00|6127.9|6126.1|6128|6126.2|6128.2|6126.4|6127.7|6125.9|50
1718598600000|2024-06-17 04:30:00|6128.1|6126.3|6127.9|6126.1|6128.4|6126.6|6127.4|6125.6|86
1718598900000|2024-06-17 04:35:00|6128|6126.2|6127.8|6126|6128|6126.2|6127.4|6125.6|91
1718599200000|2024-06-17 04:40:00|6127.9|6126.1|6127.5|6125.7|6128.3|6126.5|6127.4|6125.6|83
1718599500000|2024-06-17 04:45:00|6127.4|6125.6|6126.8|6125|6127.7|6125.9|6126.7|6124.9|107
1718599800000|2024-06-17 04:50:00|6126.7|6124.9|6125.2|6123.4|6127|6125.2|6124.9|6123.1|106
1718600100000|2024-06-17 04:55:00|6125.4|6123.6|6126.1|6124.3|6126.1|6124.3|6124.8|6123|85
1718600400000|2024-06-17 05:00:00|6126|6124.2|6125.3|6123.5|6126.3|6124.5|6125.1|6122.8|192
1718600700000|2024-06-17 05:05:00|6125.2|6123.4|6125|6123.2|6125.9|6123.6|6124.2|6122.4|178
1718601000000|2024-06-17 05:10:00|6124.9|6123.1|6124.3|6122.5|6125|6123.2|6123.7|6121.4|218
1718601300000|2024-06-17 05:15:00|6124.8|6121.8|6124.8|6123|6124.9|6123.1|6124|6121.8|104
1718601600000|2024-06-17 05:20:00|6124.7|6122.9|6124.9|6123.1|6125.6|6123.3|6124.2|6122.1|85
1718601900000|2024-06-17 05:25:00|6125|6123.2|6125.7|6123.9|6126.2|6124|6124.7|6122.3|119
1718602200000|2024-06-17 05:30:00|6125.6|6123.8|6125.7|6123.9|6125.9|6124.1|6124.4|6122.6|143
1718602500000|2024-06-17 05:35:00|6125.8|6124|6124|6122.2|6126.4|6124.6|6123.8|6122|127
1718602800000|2024-06-17 05:40:00|6123.9|6122.1|6123.5|6121.7|6124.1|6122.3|6122.4|6119.9|158
1718603100000|2024-06-17 05:45:00|6123.6|6121.8|6123.6|6120.6|6124.5|6122|6122.9|6120.2|158
1718603400000|2024-06-17 05:50:00|6123|6121.2|6122.1|6119.1|6124.2|6121.8|6121.1|6118.7|173
1718603700000|2024-06-17 05:55:00|6122|6119|6121.5|6119.7|6122|6119.7|6120.3|6117.9|209
1718604000000|2024-06-17 06:00:00|6121.4|6119.6|6117.8|6116|6122.1|6119.6|6117.5|6115.2|307
1718604300000|2024-06-17 06:05:00|6117.7|6115.9|6115.8|6114|6118.6|6116.8|6115.3|6113.5|241
1718604600000|2024-06-17 06:10:00|6115.7|6113.9|6117.8|6116|6117.9|6116.1|6115|6113.2|319
1718604900000|2024-06-17 06:15:00|6117.9|6116.1|6114.8|6113|6118|6116.2|6114.4|6112.6|262
1718605200000|2024-06-17 06:20:00|6114.6|6112.8|6116.4|6114.6|6116.6|6114.8|6114.5|6112.7|263
1718605500000|2024-06-17 06:25:00|6116.3|6114.5|6115.4|6113.6|6117.5|6115.7|6114.8|6113|272
1718605800000|2024-06-17 06:30:00|6115.3|6113.5|6113.6|6111.8|6115.5|6113.7|6113.6|6111.8|235
1718606100000|2024-06-17 06:35:00|6113.5|6111.7|6110.3|6108.5|6114.1|6112.3|6109.7|6107.9|215
1718606400000|2024-06-17 06:40:00|6110.1|6108.3|6114.1|6112.3|6114.3|6112.5|6109.5|6107.7|324
1718606700000|2024-06-17 06:45:00|6114.2|6112.4|6114.4|6112.6|6117.4|6115.6|6113.8|6112|258
1718607000000|2024-06-17 06:50:00|6114.1|6112.3|6115.5|6113.7|6116.5|6114.7|6112.8|6111|267
1718607300000|2024-06-17 06:55:00|6115.4|6113.6|6113.8|6112|6115.6|6113.8|6113.3|6111.5|301
1718607600000|2024-06-17 07:00:00|6113.7|6111.9|6118.5|6116.7|6118.5|6116.7|6113.7|6111.9|327
1718607900000|2024-06-17 07:05:00|6118.6|6116.8|6118.9|6117.1|6120.3|6118.5|6118.3|6116.5|274
1718608200000|2024-06-17 07:10:00|6119|6117.2|6120.8|6119|6121.9|6119.5|6118.8|6117|275
1718608500000|2024-06-17 07:15:00|6120.5|6118.7|6120.4|6118.6|6122.5|6120.7|6120.2|6118.4|281
1718608800000|2024-06-17 07:20:00|6120.2|6118.4|6121.6|6119.8|6121.8|6120|6119.4|6117.6|225
1718609100000|2024-06-17 07:25:00|6121.7|6119.9|6120.4|6118.6|6121.9|6120.1|6120.3|6118.5|327
1718609400000|2024-06-17 07:30:00|6120.5|6118.7|6122.7|6120.9|6123.2|6121.4|6120.2|6118.4|320
1718609700000|2024-06-17 07:35:00|6122.6|6120.8|6119.3|6117.5|6122.7|6120.9|6119.3|6117.5|247
1718610000000|2024-06-17 07:40:00|6119.4|6117.6|6116.9|6115.1|6119.4|6117.6|6115.8|6114|216
1718610300000|2024-06-17 07:45:00|6116.8|6115|6119.4|6117.6|6119.4|6117.6|6115.7|6113.9|188
1718610600000|2024-06-17 07:50:00|6119.2|6117.4|6118|6116.2|6120.3|6118.5|6116.6|6114.8|251
1718610900000|2024-06-17 07:55:00|6117.9|6116.1|6117.2|6115.4|6117.9|6116.1|6115.9|6114.1|269
1718611200000|2024-06-17 08:00:00|6117.3|6115.5|6117.7|6115.9|6117.7|6115.9|6116.2|6114.4|258
1718611500000|2024-06-17 08:05:00|6117.8|6116|6118.1|6116.3|6118.1|6116.3|6116.3|6114.5|192
1718611800000|2024-06-17 08:10:00|6118.2|6116.4|6120.9|6119.1|6121.2|6119.4|6118.1|6116.3|257
1718612100000|2024-06-17 08:15:00|6121|6119.2|6118.2|6116.4|6122|6120.2|6117.8|6116|273
1718612400000|2024-06-17 08:20:00|6118.1|6116.3|6119.3|6116.3|6120|6117.6|6117.8|6116|239
1718612700000|2024-06-17 08:25:00|6118.7|6116.9|6118.8|6117|6119.2|6117.4|6117.3|6115.5|215
1718613000000|2024-06-17 08:30:00|6118.9|6117.1|6117.4|6115.6|6119.9|6118.1|6116.9|6115.1|240
1718613300000|2024-06-17 08:35:00|6117.3|6115.5|6117.5|6115.7|6119.2|6117.4|6117.2|6115.4|184
1718613600000|2024-06-17 08:40:00|6117.4|6115.6|6120.4|6118.6|6120.9|6119.1|6116.8|6115|227
1718613900000|2024-06-17 08:45:00|6120.3|6118.5|6122.2|6120.4|6122.4|6120.6|6120.3|6118.5|177
1718614200000|2024-06-17 08:50:00|6122.3|6120.5|6121.4|6119.6|6123.4|6121.6|6120.8|6119|219
1718614500000|2024-06-17 08:55:00|6121.5|6119.7|6122.3|6120.5|6122.4|6120.6|6120.8|6119|210
1718614800000|2024-06-17 09:00:00|6122|6120.2|6123|6121.2|6123.2|6121.4|6121.8|6120|214
1718615100000|2024-06-17 09:05:00|6122.9|6121.1|6121.9|6120.1|6123.4|6121.6|6121.9|6120.1|174
1718615400000|2024-06-17 09:10:00|6122|6120.2|6122.8|6121|6122.9|6121.1|6121.7|6119.9|155
1718615700000|2024-06-17 09:15:00|6122.7|6120.9|6122.3|6120.5|6122.8|6121|6120.8|6119|202
1718616000000|2024-06-17 09:20:00|6122|6120.2|6122.9|6121.1|6123.4|6121.6|6120.8|6119|256
1718616300000|2024-06-17 09:25:00|6122.8|6121|6123.2|6121.4|6124.4|6122.6|6122.8|6121|197
1718616600000|2024-06-17 09:30:00|6123|6121.2|6124.2|6122.4|6125.6|6123.8|6122.9|6121.1|192
1718616900000|2024-06-17 09:35:00|6124.3|6122.5|6123.4|6121.6|6125|6123.2|6123.3|6121.5|169
1718617200000|2024-06-17 09:40:00|6123.3|6121.5|6124|6122.2|6124.7|6122.9|6122.8|6121|184
1718617500000|2024-06-17 09:45:00|6123.9|6122.1|6124.1|6122.3|6125.1|6123.3|6123.2|6121.4|196
1718617800000|2024-06-17 09:50:00|6124.2|6122.4|6123.3|6121.5|6124.4|6122.6|6123|6121.2|189
1718618100000|2024-06-17 09:55:00|6123|6121.2|6124|6122.2|6124.1|6122.3|6121.9|6120.1|190
1718618400000|2024-06-17 10:00:00|6123.9|6122.1|6123.3|6121.5|6124.9|6123.1|6123.3|6121.5|181
1718618700000|2024-06-17 10:05:00|6123.2|6121.4|6121.9|6120.1|6123.3|6121.5|6121.4|6119.6|200
1718619000000|2024-06-17 10:10:00|6122|6120.2|6120.3|6118.5|6122.2|6120.4|6120.3|6118.5|222
1718619300000|2024-06-17 10:15:00|6120.2|6118.4|6119.8|6118|6121.5|6119.7|6119.8|6118|196
1718619600000|2024-06-17 10:20:00|6119.6|6117.8|6120.2|6118.4|6121.3|6119.5|6118.8|6117|244
1718619900000|2024-06-17 10:25:00|6120|6118.2|6121.4|6119.6|6121.4|6119.6|6119.8|6118|165
1718620200000|2024-06-17 10:30:00|6121.3|6119.5|6121|6119.2|6121.8|6120|6120.3|6118.5|221
1718620500000|2024-06-17 10:35:00|6120.9|6119.1|6122.4|6120.6|6122.4|6120.6|6120.9|6119.1|202
1718620800000|2024-06-17 10:40:00|6122.5|6120.7|6122.1|6120.3|6122.8|6121|6121.4|6119.6|216
1718621100000|2024-06-17 10:45:00|6122|6120.2|6122.9|6121.1|6123.4|6121.6|6121.8|6120|162
1718621400000|2024-06-17 10:50:00|6123.3|6121.5|6123|6121.2|6125.2|6123.1|6122.8|6121|171
1718621700000|2024-06-17 10:55:00|6123.2|6121.4|6124.6|6122.8|6125|6123.2|6123|6121.2|189
1718622000000|2024-06-17 11:00:00|6124.7|6122.9|6124.9|6123.1|6125.7|6123.9|6124.3|6122.5|179
1718622300000|2024-06-17 11:05:00|6124.8|6123|6124.3|6122.5|6125|6123.2|6123.8|6122|164
1718622600000|2024-06-17 11:10:00|6124.2|6122.4|6122.7|6120.9|6124.5|6122.7|6122.6|6120.8|218
1718622900000|2024-06-17 11:15:00|6122.8|6121|6122.4|6120.6|6123.6|6121.8|6122.2|6120.4|174
1718623200000|2024-06-17 11:20:00|6122.5|6120.7|6123.1|6121.3|6123.5|6121.7|6122.4|6120.6|171
1718623500000|2024-06-17 11:25:00|6123|6121.2|6122|6120.2|6123.8|6122|6121.8|6120|233
1718623800000|2024-06-17 11:30:00|6121.9|6120.1|6118.9|6117.1|6122|6120.2|6118.6|6116.8|233
1718624100000|2024-06-17 11:35:00|6118.8|6117|6118.7|6116.9|6119|6117.2|6117.6|6115.8|239
1718624400000|2024-06-17 11:40:00|6118.8|6117|6117.6|6115.8|6118.9|6117.1|6116.9|6115.1|185
1718624700000|2024-06-17 11:45:00|6117.5|6115.7|6114.9|6113.1|6117.8|6116|6114.9|6113.1|213
1718625000000|2024-06-17 11:50:00|6114.7|6112.9|6113.5|6111.7|6115.3|6113.5|6113.4|6111.6|193
1718625300000|2024-06-17 11:55:00|6113.4|6111.6|6112.1|6110.3|6114.3|6112.5|6111.7|6109.9|211
1718625600000|2024-06-17 12:00:00|6112.2|6110.4|6113.3|6111.5|6113.4|6111.6|6110.7|6108.9|296
1718625900000|2024-06-17 12:05:00|6113.4|6111.6|6112.9|6111.1|6114.7|6112.9|6112.7|6110.9|219
1718626200000|2024-06-17 12:10:00|6112.8|6111|6112.9|6111.1|6113.4|6111.6|6112|6110.2|178
1718626500000|2024-06-17 12:15:00|6112.8|6111|6112.8|6111|6112.9|6111.1|6111.7|6109.9|193
1718626800000|2024-06-17 12:20:00|6112.7|6110.9|6112.8|6111|6113.2|6111.4|6111.4|6109.6|199
1718627100000|2024-06-17 12:25:00|6112.9|6111.1|6113.6|6110.6|6113.7|6111.1|6111|6109.2|199
1718627400000|2024-06-17 12:30:00|6113.9|6110.9|6110.7|6108.9|6114.2|6112|6110.1|6108.3|272
1718627700000|2024-06-17 12:35:00|6110.6|6108.8|6109|6107.2|6110.8|6109|6108.8|6107|233
1718628000000|2024-06-17 12:40:00|6109.1|6107.3|6109.9|6108.1|6110.8|6109|6108.7|6106.9|196
1718628300000|2024-06-17 12:45:00|6110|6108.2|6106.6|6104.8|6110.5|6108.7|6106.2|6104.4|228
1718628600000|2024-06-17 12:50:00|6106.5|6104.7|6107.6|6105.8|6107.7|6105.9|6105.6|6103.8|233
1718628900000|2024-06-17 12:55:00|6107.7|6105.9|6110.7|6108.9|6110.9|6109.1|6107.4|6105.6|232
1718629200000|2024-06-17 13:00:00|6110.8|6109|6112.1|6110.3|6113.7|6111.9|6110.8|6109|216
1718629500000|2024-06-17 13:05:00|6112.2|6110.4|6115.7|6113.9|6115.8|6114|6112.2|6110.4|174
1718629800000|2024-06-17 13:10:00|6115.6|6113.8|6115.3|6113.5|6116.3|6114.5|6114.7|6112.9|209
1718630100000|2024-06-17 13:15:00|6115.4|6113.6|6116|6114.2|6116.3|6114.5|6114.5|6112.7|198
1718630400000|2024-06-17 13:20:00|6116.1|6114.3|6112.7|6110.9|6116.4|6114.6|6112.6|6110.8|214
1718630700000|2024-06-17 13:25:00|6113|6111.2|6113.4|6111.6|6114.7|6112.9|6112.9|6111.1|199
1718631000000|2024-06-17 13:30:00|6113.6|6111.8|6117.1|6115.3|6117.1|6115.3|6112.5|6110.7|298
1718631300000|2024-06-17 13:35:00|6117|6115.2|6114.4|6112.6|6117.2|6115.4|6114.2|6112.4|330
1718631600000|2024-06-17 13:40:00|6114.3|6112.5|6112.8|6111|6115.1|6112.8|6112.3|6110.5|250
1718631900000|2024-06-17 13:45:00|6112.9|6111.1|6115.7|6113.9|6116.1|6114.3|6112.9|6111.1|303
1718632200000|2024-06-17 13:50:00|6115.6|6113.8|6115.3|6113.5|6117.2|6115.4|6114.7|6112.9|244
1718632500000|2024-06-17 13:55:00|6115.4|6113.6|6116.7|6114.9|6116.7|6114.9|6114.9|6113.1|209
1718632800000|2024-06-17 14:00:00|6116.8|6115|6112.4|6110.6|6117.7|6115.9|6112.3|6110.5|294
1718633100000|2024-06-17 14:05:00|6112.3|6110.5|6112.4|6110.6|6112.9|6111.1|6110.2|6108.4|306
1718633400000|2024-06-17 14:10:00|6112.5|6110.7|6112.3|6110.5|6112.5|6110.7|6110.3|6108.5|251
1718633700000|2024-06-17 14:15:00|6112.2|6110.4|6111.7|6109.9|6114.3|6112.5|6111.7|6109.9|225
1718634000000|2024-06-17 14:20:00|6111.8|6110|6111.7|6109.9|6111.8|6110|6110.1|6108.3|223
1718634300000|2024-06-17 14:25:00|6111.8|6110|6111.3|6109.5|6112.3|6110.5|6110.3|6108.5|269
1718634600000|2024-06-17 14:30:00|6111.4|6109.6|6112|6110.2|6113.2|6111.4|6110.8|6109|227
1718634900000|2024-06-17 14:35:00|6112.1|6110.3|6113.8|6112|6114.2|6112.4|6111.5|6109.7|203
1718635200000|2024-06-17 14:40:00|6113.9|6112.1|6114.3|6112.5|6115.4|6113.6|6113.6|6111.8|180
1718635500000|2024-06-17 14:45:00|6114.4|6112.6|6114.8|6113|6115|6113.2|6113.8|6112|216
1718635800000|2024-06-17 14:50:00|6114.7|6112.9|6115.8|6114|6117.1|6114.6|6114.4|6112|290
1718636100000|2024-06-17 14:55:00|6116|6114.2|6114.4|6112.6|6117|6114.4|6113.9|6111.4|233
1718636400000|2024-06-17 15:00:00|6114.6|6112.8|6113.8|6112|6114.8|6113|6113.3|6111.5|215
1718636700000|2024-06-17 15:05:00|6113.7|6111.9|6114.9|6113.1|6115.8|6114|6113.7|6111.9|169
1718637000000|2024-06-17 15:10:00|6115.1|6113.3|6116.3|6114.5|6116.4|6114.6|6113.7|6111.9|206
1718637300000|2024-06-17 15:15:00|6116.4|6114.6|6119.4|6117.6|6119.6|6117.8|6116.2|6114.4|194
1718637600000|2024-06-17 15:20:00|6119.5|6117.7|6121|6119.2|6121.5|6119.7|6119.1|6117.3|183
1718637900000|2024-06-17 15:25:00|6120.9|6119.1|6119.7|6117.9|6121.2|6119.4|6118.9|6117.1|174
1718638200000|2024-06-17 15:30:00|6120|6118.2|6118.2|6116.4|6120|6118.2|6117.4|6115.6|223
1718638500000|2024-06-17 15:35:00|6118.1|6116.3|6114.4|6112.6|6118.1|6116.3|6114.2|6112.4|242
1718638800000|2024-06-17 15:40:00|6114.6|6112.8|6115.7|6113.9|6116.2|6114.4|6113.5|6111.7|212
1718639100000|2024-06-17 15:45:00|6116|6114.2|6114.4|6112.6|6116.8|6115|6114.4|6112.6|153
1718639400000|2024-06-17 15:50:00|6114.5|6112.7|6115.6|6113.8|6115.8|6114|6114.4|6112.6|132
1718639700000|2024-06-17 15:55:00|6115.7|6113.9|6117.1|6115.3|6117.1|6115.3|6115.2|6113.4|149
1718640000000|2024-06-17 16:00:00|6117.2|6115.4|6116.9|6115.1|6118.1|6116.3|6116.5|6114.7|121
1718640300000|2024-06-17 16:05:00|6116.7|6114.9|6117.2|6115.4|6117.7|6115.9|6115.8|6114|118
1718640600000|2024-06-17 16:10:00|6117.1|6115.3|6120.1|6118.3|6121.7|6118.7|6117.1|6115.3|194
1718640900000|2024-06-17 16:15:00|6120.2|6118.4|6119.6|6117.8|6121.2|6119|6119.5|6117.2|222
1718641200000|2024-06-17 16:20:00|6119.5|6117.7|6120.2|6118.4|6120.6|6118.8|6118.4|6116.6|164
1718641500000|2024-06-17 16:25:00|6120.4|6118.6|6123.1|6120.1|6123.4|6120.9|6119.6|6117.8|259
1718641800000|2024-06-17 16:30:00|6123.2|6120.2|6123|6121.2|6124.1|6121.8|6122.2|6119.9|214
1718642100000|2024-06-17 16:35:00|6122.9|6121.1|6122.5|6120.7|6123.8|6122|6122.2|6120.4|227
1718642400000|2024-06-17 16:40:00|6122.4|6120.6|6120.3|6118.5|6122.9|6120.7|6120|6117.7|171
1718642700000|2024-06-17 16:45:00|6120.4|6118.6|6121.6|6119.8|6123.2|6121.4|6120.3|6118.2|194
1718643000000|2024-06-17 16:50:00|6121.7|6119.9|6122.2|6120.4|6123.2|6121.4|6121.2|6119.2|155
1718643300000|2024-06-17 16:55:00|6122|6120.2|6123.2|6121.4|6124.7|6122.9|6121.6|6119.8|169
1718643600000|2024-06-17 17:00:00|6123.1|6121.3|6124.7|6122.9|6125.6|6123.3|6123.1|6121.3|239
1718643900000|2024-06-17 17:05:00|6124.8|6123|6125.2|6123.4|6126|6123.7|6124.7|6122.3|175
1718644200000|2024-06-17 17:10:00|6125|6123.2|6125.7|6123.9|6126.4|6124.6|6124.7|6122.9|106
1718644500000|2024-06-17 17:15:00|6125.8|6124|6127.3|6125.5|6127.3|6125.5|6125.7|6123.9|129
1718644800000|2024-06-17 17:20:00|6127.4|6125.6|6127.3|6125.5|6127.8|6126|6126.6|6124.8|128
1718645100000|2024-06-17 17:25:00|6127.4|6125.6|6126.1|6124.3|6127.7|6125.9|6125.7|6123.9|104
1718645400000|2024-06-17 17:30:00|6126.3|6124.5|6126.7|6124.9|6126.9|6125.1|6125.8|6124|156
1718645700000|2024-06-17 17:35:00|6126.8|6125|6128.1|6126.3|6128.3|6126.5|6126.7|6124.9|142
1718646000000|2024-06-17 17:40:00|6128.2|6126.4|6128.4|6126.6|6128.8|6127|6127.7|6125.9|173
1718646300000|2024-06-17 17:45:00|6128.5|6126.7|6128.2|6126.4|6129.7|6127.9|6128.2|6126.4|160
1718646600000|2024-06-17 17:50:00|6128.3|6126.5|6129.8|6128|6130|6128.2|6128.2|6126.4|149
1718646900000|2024-06-17 17:55:00|6129.9|6128.1|6130.2|6128.4|6130.5|6128.7|6128.8|6127|159
1718647200000|2024-06-17 18:00:00|6130.3|6128.5|6131.9|6130.1|6132.5|6130.7|6130.1|6128.3|171
1718647500000|2024-06-17 18:05:00|6131.8|6130|6134.2|6132.4|6134.2|6132.4|6131.4|6129.6|180
1718647800000|2024-06-17 18:10:00|6134.1|6132.3|6133.4|6131.6|6134.2|6132.4|6133.1|6131.3|166
1718648100000|2024-06-17 18:15:00|6133.2|6131.4|6133.3|6131.5|6134.4|6132.6|6132|6130.2|160
1718648400000|2024-06-17 18:20:00|6133.5|6131.7|6132|6130.2|6133.5|6131.7|6131.5|6129.7|141
1718648700000|2024-06-17 18:25:00|6131.9|6130.1|6132|6130.2|6132.7|6130.9|6131|6129.2|188
1718649000000|2024-06-17 18:30:00|6132.1|6130.3|6132.6|6130.8|6132.6|6130.8|6131.6|6129.8|161
1718649300000|2024-06-17 18:35:00|6132.5|6130.7|6134.3|6132.5|6134.5|6132.7|6132.1|6130.3|124
1718649600000|2024-06-17 18:40:00|6134.2|6132.4|6133.6|6131.8|6134.4|6132.6|6133.3|6131.5|132
1718649900000|2024-06-17 18:45:00|6133.7|6131.9|6135.1|6133.3|6135.1|6133.3|6133.5|6131.7|104
1718650200000|2024-06-17 18:50:00|6135|6133.2|6132.7|6130.9|6135.1|6133.3|6132.6|6130.8|101
1718650500000|2024-06-17 18:55:00|6132.6|6130.8|6133.5|6130.5|6133.5|6131.6|6132.5|6130.3|111
1718650800000|2024-06-17 19:00:00|6133.4|6130.4|6132.2|6130.4|6133.5|6131.6|6132.2|6130.4|144
1718651100000|2024-06-17 19:05:00|6132.1|6130.3|6130.9|6129.1|6132.3|6130.5|6130.5|6128.1|136
1718651400000|2024-06-17 19:10:00|6131|6129.2|6130.7|6128.9|6131.6|6129.8|6130.4|6128.6|83
1718651700000|2024-06-17 19:15:00|6130.6|6128.8|6130.7|6128.9|6130.7|6128.9|6129.2|6127.4|122
1718652000000|2024-06-17 19:20:00|6130.6|6128.8|6130|6128.2|6131.1|6129.3|6129.9|6128.1|61
1718652300000|2024-06-17 19:25:00|6130.1|6128.3|6129.7|6127.9|6130.2|6128.4|6128.7|6126.9|88
1718652600000|2024-06-17 19:30:00|6129.6|6127.8|6130.7|6128.9|6130.8|6129|6129.3|6127.5|91
1718652900000|2024-06-17 19:35:00|6130.4|6128.6|6130|6128.2|6131.3|6129.3|6129.7|6127.4|147
1718653200000|2024-06-17 19:40:00|6129.9|6128.1|6131.3|6129.5|6131.8|6130|6129.8|6128|117
1718653500000|2024-06-17 19:45:00|6131.2|6129.4|6131.4|6129.6|6131.8|6130|6130.7|6128.7|123
1718653800000|2024-06-17 19:50:00|6131.3|6129.5|6131.7|6129.9|6131.8|6130|6130.8|6129|141
1718654100000|2024-06-17 19:55:00|6131.8|6130|6131.8|6130|6132.8|6130.5|6131.3|6129.4|107
1718654400000|2024-06-17 20:00:00|6131.7|6129.9|6131.9|6130.1|6131.9|6130.1|6131.3|6129.5|39
1718654700000|2024-06-17 20:05:00|6131.8|6130|6133.3|6131.5|6133.3|6131.5|6131.8|6130|72
1718655000000|2024-06-17 20:10:00|6133.2|6131.4|6132.8|6131|6133.5|6131.4|6132.5|6130.3|69
1718655300000|2024-06-17 20:15:00|6132.6|6130.8|6133.3|6130.3|6133.7|6131.3|6132.4|6130.3|72
1718655600000|2024-06-17 20:20:00|6133.4|6130.4|6132.8|6129.8|6133.5|6131.1|6132.2|6129.7|60
1718655900000|2024-06-17 20:25:00|6132.7|6129.7|6131.7|6129.9|6132.8|6130.3|6131.6|6129.2|52
1718656200000|2024-06-17 20:30:00|6131.6|6129.8|6131.8|6130|6132.2|6130|6131.2|6129.1|27
1718656500000|2024-06-17 20:35:00|6131.7|6129.9|6131.8|6130|6131.9|6130.1|6131.7|6129.9|26
1718656800000|2024-06-17 20:40:00|6131.9|6130.1|6131.8|6130|6132.4|6130.1|6131.8|6129.4|67
1718657100000|2024-06-17 20:45:00|6131.9|6130.1|6131.4|6129.6|6132.5|6130.1|6131.3|6129.2|46
1718657400000|2024-06-17 20:50:00|6131.3|6129.5|6131.6|6128.6|6131.9|6129.6|6130.5|6128|50
1718657700000|2024-06-17 20:55:00|6132.5|6127.7|6134.2|6129.4|6134.2|6129.4|6132.4|6127.6|41
1718658000000|2024-06-17 21:00:00|6134|6129.2|6127.3|6121.5|6134.2|6129.4|6127.3|6121.5|25
1718658300000|2024-06-17 21:05:00|6126.7|6120.9|6128.4|6122.6|6129.9|6124.1|6126.7|6120.9|33
1718658600000|2024-06-17 21:10:00|6128.5|6122.7|6128.4|6122.6|6129.8|6124|6127.9|6122.1|106
1718658900000|2024-06-17 21:15:00|6128.6|6122.8|6132.9|6127.1|6133.4|6127.6|6128.3|6122.5|161
1718659200000|2024-06-17 21:20:00|6133.1|6127.3|6132.5|6126.7|6133.1|6127.5|6132.2|6126.7|42
1718659500000|2024-06-17 21:25:00|6132.4|6126.6|6132.3|6126.7|6132.5|6126.9|6132.1|6126.6|18
1718659800000|2024-06-17 21:30:00|6132.4|6126.8|6130.8|6125.5|6132.6|6126.8|6130.7|6125.3|69
1718660100000|2024-06-17 21:35:00|6130.7|6125.8|6130.7|6125.5|6131.1|6125.8|6130.3|6125.2|93
1718660400000|2024-06-17 21:40:00|6130.8|6125.4|6131.9|6126.1|6132.2|6126.4|6130.8|6125.4|49
1718660700000|2024-06-17 21:45:00|6132|6126.2|6131.4|6125.8|6132|6126.2|6131.3|6125.7|62
1718661000000|2024-06-17 21:50:00|6131.5|6125.7|6132.2|6126.4|6132.4|6126.6|6131.3|6125.7|104
1718661300000|2024-06-17 21:55:00|6132.1|6126.3|6131.9|6126.2|6132.3|6126.6|6131.6|6126.1|104
1718661600000|2024-06-17 22:00:00|6132.1|6126.1|6133.8|6129|6133.9|6129.1|6131.7|6126.1|92
1718661900000|2024-06-17 22:05:00|6132.9|6129.9|6134.4|6131.4|6134.6|6131.6|6132.9|6129.9|29
1718662200000|2024-06-17 22:10:00|6134.5|6131.5|6134.5|6131.5|6134.5|6131.5|6134.4|6131.4|13
1718662500000|2024-06-17 22:15:00|6134.3|6131.3|6135|6132|6135|6132|6134.2|6131.2|27
1718662800000|2024-06-17 22:20:00|6134.9|6131.9|6135.8|6132.8|6136|6133|6134.5|6131.5|39
1718663100000|2024-06-17 22:25:00|6135.7|6132.7|6135.8|6132.8|6136.3|6133.3|6135.6|6132.6|63
1718663400000|2024-06-17 22:30:00|6135.7|6132.7|6136.4|6133.4|6136.5|6133.5|6135.7|6132.7|76
1718663700000|2024-06-17 22:35:00|6136.5|6133.5|6136.2|6133.2|6136.6|6133.6|6136.1|6133.1|21
1718664000000|2024-06-17 22:40:00|6136.1|6133.1|6135.6|6132.6|6136.2|6133.3|6135|6132|43
1718664300000|2024-06-17 22:45:00|6135.7|6132.7|6136|6133|6136.1|6133.6|6135.4|6132.4|36
1718664600000|2024-06-17 22:50:00|6135.9|6132.9|6136.1|6133.1|6136.1|6133.1|6135.9|6132.9|21
1718664900000|2024-06-17 22:55:00|6136|6133|6136.2|6133.2|6136.7|6133.7|6136|6133|46
1718665200000|2024-06-17 23:00:00|6136.3|6133.3|6132.9|6131.1|6136.4|6133.7|6132.8|6129.9|97
1718665500000|2024-06-17 23:05:00|6132.8|6131|6132.4|6130.6|6133.4|6131.5|6132.2|6130.2|90
1718665800000|2024-06-17 23:10:00|6132.8|6129.8|6133.4|6131.6|6134.3|6132.1|6132.1|6129.7|90
1718666100000|2024-06-17 23:15:00|6133.5|6131.7|6134.4|6132.6|6134.9|6132.7|6133.3|6131.1|129
1718666400000|2024-06-17 23:20:00|6134.5|6132.7|6135.4|6133.6|6136.1|6133.8|6134.4|6132.6|130
1718666700000|2024-06-17 23:25:00|6135.5|6133.7|6136.6|6134.8|6137.4|6135.2|6134.9|6132.5|99
1718667000000|2024-06-17 23:30:00|6136.5|6134.7|6136.9|6133.9|6137.5|6135.3|6136.3|6133.9|160
1718667300000|2024-06-17 23:35:00|6137|6134|6135.9|6134.1|6137|6134.6|6135.7|6133.3|100
1718667600000|2024-06-17 23:40:00|6136.5|6133.5|6136.5|6133.5|6136.7|6134.2|6135.8|6132.9|101
1718667900000|2024-06-17 23:45:00|6136.6|6133.6|6136.2|6134.4|6137.2|6134.8|6135.4|6133|171
1718668200000|2024-06-17 23:50:00|6136.7|6133.7|6136.7|6133.7|6136.8|6134.4|6135|6132|149
1718668500000|2024-06-17 23:55:00|6136.6|6133.6|6135.6|6133.8|6137.1|6135.3|6135.6|6133.6|123
1718668800000|2024-06-18 00:00:00|6135.7|6133.9|6136.2|6134.4|6138.5|6136.7|6135.4|6133.6|212
1718669100000|2024-06-18 00:05:00|6136.1|6134.3|6134.1|6132.3|6136.4|6134.6|6134|6132.2|231
1718669400000|2024-06-18 00:10:00|6134.2|6132.4|6133.4|6131.6|6134.9|6133.1|6133.4|6131.6|227
1718669700000|2024-06-18 00:15:00|6133.3|6131.5|6134.6|6131.6|6134.6|6132.4|6133.1|6130.7|155
1718670000000|2024-06-18 00:20:00|6134.5|6131.5|6133.6|6131.8|6134.9|6132.4|6133.5|6131.2|96
1718670300000|2024-06-18 00:25:00|6133.5|6131.7|6135.1|6132.1|6135.9|6133.2|6133.5|6131.7|128
1718670600000|2024-06-18 00:30:00|6134.4|6132.6|6137.1|6135.3|6137.7|6135.5|6134.2|6131.7|217
1718670900000|2024-06-18 00:35:00|6137.7|6134.7|6137.9|6136.1|6138.7|6136.2|6136.9|6134.6|130
1718671200000|2024-06-18 00:40:00|6137.8|6136|6139.4|6137.6|6140.4|6138.2|6137.4|6135.6|170
1718671500000|2024-06-18 00:45:00|6139.3|6137.5|6139.7|6137.9|6140.8|6138.9|6139.2|6136.9|135
1718671800000|2024-06-18 00:50:00|6139.6|6137.8|6138.6|6136.8|6140.6|6138.3|6138|6136.2|165
1718672100000|2024-06-18 00:55:00|6138.1|6136.3|6136.6|6134.8|6138.1|6136.3|6135|6133.2|225
1718672400000|2024-06-18 01:00:00|6136.7|6134.9|6135.9|6134.1|6137.9|6136.1|6135.8|6134|230
1718672700000|2024-06-18 01:05:00|6135.8|6134|6135.2|6133.4|6137.3|6135.5|6135.1|6133.3|177
1718673000000|2024-06-18 01:10:00|6135.1|6133.3|6134.9|6133.1|6135.6|6133.8|6134|6132.2|162
1718673300000|2024-06-18 01:15:00|6135|6133.2|6134.9|6133.1|6135.1|6133.3|6134.4|6132.6|143
1718673600000|2024-06-18 01:20:00|6134.8|6133|6132|6129|6134.9|6133.1|6130.9|6127.9|234
1718673900000|2024-06-18 01:25:00|6131.4|6129.6|6132.1|6129.1|6132.3|6129.8|6131|6128.5|196
1718674200000|2024-06-18 01:30:00|6132|6129|6133.2|6130.2|6133.7|6131.9|6131.7|6128.7|254
1718674500000|2024-06-18 01:35:00|6133.1|6130.1|6133|6131.2|6134.3|6131.9|6131.9|6129.5|232
1718674800000|2024-06-18 01:40:00|6133.1|6131.3|6130.4|6128.6|6134|6132.2|6130|6128.2|233
1718675100000|2024-06-18 01:45:00|6130.5|6128.7|6129.8|6128|6131.4|6129.6|6129.5|6127.7|180
1718675400000|2024-06-18 01:50:00|6129.7|6127.9|6129.7|6127.9|6129.9|6128.1|6128.7|6126.9|214
1718675700000|2024-06-18 01:55:00|6129.9|6128.1|6127.3|6124.3|6131.2|6128.7|6125.8|6123.5|246
1718676000000|2024-06-18 02:00:00|6126.6|6124.8|6127|6125.2|6128.4|6126.1|6125.9|6124.1|237
1718676300000|2024-06-18 02:05:00|6126.7|6124.9|6126.6|6124.8|6128|6126.2|6126.5|6124.7|154
1718676600000|2024-06-18 02:10:00|6126.7|6124.9|6128.1|6126.3|6128.6|6126.8|6126.6|6124.8|239
1718676900000|2024-06-18 02:15:00|6128|6126.2|6128.3|6126.5|6129.5|6127.7|6127.9|6126.1|174
1718677200000|2024-06-18 02:20:00|6128.2|6126.4|6126.7|6124.9|6128.6|6126.8|6126.1|6124.3|138
1718677500000|2024-06-18 02:25:00|6126.6|6124.8|6126.8|6125|6127|6125.2|6125.4|6123.6|146
1718677800000|2024-06-18 02:30:00|6126.7|6124.9|6128.9|6125.9|6129|6126.9|6125.9|6124|188
1718678100000|2024-06-18 02:35:00|6129|6126|6128.8|6127|6130.2|6127.8|6127.9|6126|168
1718678400000|2024-06-18 02:40:00|6128.9|6127.1|6127.9|6126.1|6129.1|6127.3|6127.1|6125.3|214
1718678700000|2024-06-18 02:45:00|6127.8|6126|6126.8|6125|6128|6126.2|6126.5|6124.4|174
1718679000000|2024-06-18 02:50:00|6126.7|6124.9|6127.1|6124.1|6127.6|6125.2|6126.1|6123.6|165
1718679300000|2024-06-18 02:55:00|6127|6124|6125.9|6124.1|6128|6125.7|6125.6|6123.1|183
1718679600000|2024-06-18 03:00:00|6125.8|6124|6124.9|6123.1|6126.4|6124.6|6124.5|6122.7|171
1718679900000|2024-06-18 03:05:00|6124.8|6123|6124.8|6123|6125.5|6123.7|6124.1|6122.3|162
1718680200000|2024-06-18 03:10:00|6124.9|6123.1|6124.3|6122.5|6125.8|6124|6124.3|6122.5|153
1718680500000|2024-06-18 03:15:00|6124.2|6122.4|6123.6|6121.8|6124.9|6123.1|6123.5|6121.7|90
1718680800000|2024-06-18 03:20:00|6123.5|6121.7|6123|6121.2|6123.9|6122.1|6123|6121.2|150
1718681100000|2024-06-18 03:25:00|6123.1|6121.3|6122.8|6121|6123.3|6121.5|6122.4|6120.6|183
1718681400000|2024-06-18 03:30:00|6122.7|6120.9|6120.9|6119.1|6123.2|6121.4|6120.7|6118.9|154
1718681700000|2024-06-18 03:35:00|6120.6|6118.8|6121.4|6119.6|6121.5|6119.7|6120.4|6118.6|168
1718682000000|2024-06-18 03:40:00|6121.5|6119.7|6120.7|6118.9|6122.2|6120.4|6120.5|6118.7|144
1718682300000|2024-06-18 03:45:00|6120.8|6119|6120.8|6119|6121.5|6119.2|6119.6|6117.2|138
1718682600000|2024-06-18 03:50:00|6120.9|6119.1|6121|6119.2|6122|6119.6|6120.4|6118|110
1718682900000|2024-06-18 03:55:00|6121.1|6119.3|6120.1|6118.3|6121.6|6119.3|6119.5|6117.6|193
1718683200000|2024-06-18 04:00:00|6120|6118.2|6120.3|6118.5|6120.5|6118.7|6118.5|6116.7|218
1718683500000|2024-06-18 04:05:00|6120.4|6118.6|6119.6|6117.8|6120.4|6118.6|6118.3|6115.8|135
1718683800000|2024-06-18 04:10:00|6119.5|6117.7|6119|6117.2|6120.1|6118.3|6118.5|6116.7|118
1718684100000|2024-06-18 04:15:00|6118.9|6117.1|6118.5|6116.7|6119.7|6117.8|6118.4|6116|136
1718684400000|2024-06-18 04:20:00|6118.6|6116.8|6118.5|6116.7|6120.1|6117.8|6118.3|6116|225
1718684700000|2024-06-18 04:25:00|6118.4|6116.6|6118.8|6116.4|6119.6|6117.3|6117|6114.5|203
1718685000000|2024-06-18 04:30:00|6119.5|6116.2|6119.2|6117.4|6120.2|6117.9|6115.5|6112.5|359
1718685300000|2024-06-18 04:35:00|6119.5|6117.7|6118|6116.2|6122.2|6119.8|6117.6|6115.8|288
1718685600000|2024-06-18 04:40:00|6117.9|6116.1|6117.6|6115.8|6119.1|6117.3|6117.1|6115.3|175
1718685900000|2024-06-18 04:45:00|6117.3|6115.5|6117.2|6114.2|6117.6|6115.8|6116.2|6114.1|158
1718686200000|2024-06-18 04:50:00|6117.3|6114.3|6119|6116|6119.1|6116.1|6116|6113|186
1718686500000|2024-06-18 04:55:00|6119.1|6116.1|6117.5|6115.7|6120.3|6117.3|6116.8|6114.4|182
1718686800000|2024-06-18 05:00:00|6117.2|6115.4|6116.9|6115.1|6119.1|6116.7|6116.4|6114|265
1718687100000|2024-06-18 05:05:00|6117|6115.2|6116.2|6114.4|6118.2|6116|6114.8|6112.4|207
1718687400000|2024-06-18 05:10:00|6116.1|6114.3|6117.1|6115.3|6117.9|6116.1|6115.6|6113.8|244
1718687700000|2024-06-18 05:15:00|6117.2|6115.4|6119.4|6117.6|6119.7|6117.9|6117.1|6114.6|218
1718688000000|2024-06-18 05:20:00|6119.5|6117.7|6119.9|6116.9|6120.1|6117.7|6117.7|6115.3|172
1718688300000|2024-06-18 05:25:00|6119.3|6117.5|6119.4|6117.6|6120.4|6118.6|6118.2|6116.4|136
1718688600000|2024-06-18 05:30:00|6120|6117|6121.4|6119.6|6121.5|6119.7|6118.7|6116.7|192
1718688900000|2024-06-18 05:35:00|6121.3|6119.5|6119.9|6118.1|6123.4|6121|6119.8|6118|294
1718689200000|2024-06-18 05:40:00|6119.8|6118|6120.1|6118.3|6121.7|6119.9|6119.8|6117.7|249
1718689500000|2024-06-18 05:45:00|6119.9|6118.1|6121.7|6118.7|6121.7|6119.3|6117.1|6114.8|300
1718689800000|2024-06-18 05:50:00|6121.1|6119.3|6119.5|6117.7|6122.2|6119.7|6119.4|6117.6|270
1718690100000|2024-06-18 05:55:00|6119.7|6117.9|6121.2|6119.4|6121.7|6119.9|6119|6117.2|242
1718690400000|2024-06-18 06:00:00|6121.3|6119.5|6121.5|6119.7|6123.2|6121.4|6120.4|6118.6|286
1718690700000|2024-06-18 06:05:00|6121.4|6119.6|6118|6116.2|6121.5|6119.6|6117.4|6115.4|216
1718691000000|2024-06-18 06:10:00|6117.9|6116.1|6118.3|6116.5|6119.8|6118|6117.9|6116.1|202
1718691300000|2024-06-18 06:15:00|6118|6116.2|6119.7|6117.9|6119.8|6118|6116.4|6114.6|184
1718691600000|2024-06-18 06:20:00|6119.6|6117.8|6120|6118.2|6121.5|6119.7|6119.5|6117.7|194
1718691900000|2024-06-18 06:25:00|6119.9|6118.1|6122|6120.2|6123.1|6121.3|6119.9|6118.1|189
1718692200000|2024-06-18 06:30:00|6122.1|6120.3|6122.3|6120.5|6124.1|6122.3|6121.9|6120.1|254
1718692500000|2024-06-18 06:35:00|6122.4|6120.6|6120.6|6118.8|6123.3|6121.5|6120.4|6118.6|180
1718692800000|2024-06-18 06:40:00|6120.3|6118.5|6124.6|6122.8|6124.6|6122.8|6120.3|6118.5|195
1718693100000|2024-06-18 06:45:00|6124.5|6122.7|6122.5|6120.7|6125.1|6123.3|6121.8|6120|194
1718693400000|2024-06-18 06:50:00|6122.6|6120.8|6123|6121.2|6124|6122.2|6121.4|6119.6|165
1718693700000|2024-06-18 06:55:00|6122.9|6121.1|6122.8|6121|6124.4|6122.6|6122.2|6120.4|182
1718694000000|2024-06-18 07:00:00|6122.7|6120.9|6120.3|6118.5|6125.1|6123.1|6119.9|6117.8|263
1718694300000|2024-06-18 07:05:00|6120.2|6118.4|6118.9|6117.1|6121.4|6118.9|6118.2|6115.8|220
1718694600000|2024-06-18 07:10:00|6119|6117.2|6120.6|6118.8|6122.1|6120.3|6118.4|6116.2|200
1718694900000|2024-06-18 07:15:00|6120.5|6118.7|6120.1|6118.3|6121.9|6120.1|6119.2|6117.3|228
1718695200000|2024-06-18 07:20:00|6120.3|6118.5|6118|6116.2|6120.5|6118.7|6117.8|6116|233
1718695500000|2024-06-18 07:25:00|6117.9|6116.1|6116.3|6114.5|6118.2|6116.4|6115.6|6113.8|265
1718695800000|2024-06-18 07:30:00|6116.2|6114.4|6116.3|6114.5|6117.6|6115.8|6115.8|6114|198
1718696100000|2024-06-18 07:35:00|6116.2|6114.4|6113|6111.2|6116.2|6114.4|6112.6|6110.2|210
1718696400000|2024-06-18 07:40:00|6112.9|6111.1|6107.5|6104.5|6113.2|6111.2|6106.7|6104.4|176
1718696700000|2024-06-18 07:45:00|6107.4|6104.4|6105|6103.2|6107.4|6105.1|6104|6102.2|189
1718697000000|2024-06-18 07:50:00|6104.9|6103.1|6104.2|6102.4|6104.9|6103.1|6102.1|6100.3|156
1718697300000|2024-06-18 07:55:00|6104.1|6102.3|6102|6100.2|6105.4|6103.6|6101.5|6099.7|159
1718697600000|2024-06-18 08:00:00|6101.6|6099.8|6099|6097.2|6102|6100.2|6098.1|6096.3|237
1718697900000|2024-06-18 08:05:00|6098.9|6097.1|6100.6|6098.8|6102|6100.2|6098.2|6096.4|238
1718698200000|2024-06-18 08:10:00|6100.4|6098.6|6102.2|6100.4|6102.2|6100.4|6099.9|6098.1|187
1718698500000|2024-06-18 08:15:00|6102|6100.2|6101.3|6098.3|6102.3|6100.5|6099.5|6097.7|180
1718698800000|2024-06-18 08:20:00|6100.6|6098.8|6102.3|6100.5|6102.5|6100.7|6100.5|6098.7|173
1718699100000|2024-06-18 08:25:00|6102.2|6100.4|6100.5|6098.7|6102.4|6100.6|6100.2|6097.9|203
1718699400000|2024-06-18 08:30:00|6101|6098|6102|6100.2|6103|6101.2|6100|6097.7|177
1718699700000|2024-06-18 08:35:00|6101.9|6100.1|6102.2|6100.4|6102.9|6101.1|6101.2|6099.4|191
1718700000000|2024-06-18 08:40:00|6102.3|6100.5|6103.8|6102|6104.7|6102.1|6102|6100.2|160
1718700300000|2024-06-18 08:45:00|6103.7|6101.9|6105.9|6104.1|6107.1|6105.3|6103.5|6101.5|219
1718700600000|2024-06-18 08:50:00|6105.8|6104|6104.8|6103|6107|6104.5|6103.9|6102.1|224
1718700900000|2024-06-18 08:55:00|6104.7|6102.9|6107|6104|6107.6|6105.2|6104.4|6102.6|183
1718701200000|2024-06-18 09:00:00|6106.8|6103.8|6107.7|6105.9|6108.5|6106.7|6103.9|6102.1|254
1718701500000|2024-06-18 09:05:00|6108.3|6105.3|6108|6106.2|6109.4|6107.3|6107.4|6105.2|261
1718701800000|2024-06-18 09:10:00|6108.1|6106.3|6108.6|6106.8|6109.2|6106.9|6106.9|6105.1|244
1718702100000|2024-06-18 09:15:00|6108.7|6106.9|6110.4|6107.4|6111.5|6109.7|6108.5|6106.3|245
1718702400000|2024-06-18 09:20:00|6110.5|6107.5|6108.4|6106.6|6112|6109|6108.3|6106.5|182
1718702700000|2024-06-18 09:25:00|6108.5|6106.7|6106.9|6105.1|6109.1|6107.3|6106.9|6105.1|179
1718703000000|2024-06-18 09:30:00|6106.6|6104.8|6105|6103.2|6106.8|6105|6103.8|6102|193
1718703300000|2024-06-18 09:35:00|6104.9|6103.1|6106|6104.2|6106.4|6104.6|6104.8|6103|164
1718703600000|2024-06-18 09:40:00|6106.1|6104.3|6106.8|6105|6107.8|6106|6106.1|6104.3|161
1718703900000|2024-06-18 09:45:00|6106.9|6105.1|6107.4|6105.6|6107.4|6105.6|6105.7|6103.9|114
1718704200000|2024-06-18 09:50:00|6107.3|6105.5|6107.5|6105.7|6107.6|6105.8|6106.6|6104.8|128
1718704500000|2024-06-18 09:55:00|6107.4|6105.6|6106|6104.2|6107.6|6105.8|6105.8|6104|136
1718704800000|2024-06-18 10:00:00|6105.9|6104.1|6106.4|6104.6|6107.2|6105.4|6104.7|6102.4|188
1718705100000|2024-06-18 10:05:00|6106.3|6104.5|6105|6103.2|6106.9|6105.1|6104.9|6103.1|149
1718705400000|2024-06-18 10:10:00|6105.2|6103.4|6104.6|6102.8|6105.5|6103.7|6104.5|6102.7|146
1718705700000|2024-06-18 10:15:00|6104.5|6102.7|6107.4|6105.6|6107.7|6105.9|6104.3|6102.5|173
1718706000000|2024-06-18 10:20:00|6107.5|6105.7|6108.7|6106.9|6109.2|6107.4|6107.5|6105.7|137
1718706300000|2024-06-18 10:25:00|6108.8|6107|6108.1|6106.3|6108.8|6107|6106.6|6104.8|150
1718706600000|2024-06-18 10:30:00|6108.4|6106.6|6106.8|6105|6108.7|6106.9|6106|6104.2|153
1718706900000|2024-06-18 10:35:00|6106.7|6104.9|6106.7|6104.9|6107.5|6105.7|6105.5|6103.7|152
1718707200000|2024-06-18 10:40:00|6106.6|6104.8|6106.1|6104.3|6106.9|6105.1|6105.2|6103.4|149
1718707500000|2024-06-18 10:45:00|6106|6104.2|6106.4|6104.6|6106.9|6105.1|6105|6103.2|156
1718707800000|2024-06-18 10:50:00|6106.1|6104.3|6105.4|6103.6|6107.4|6105.3|6105.3|6102.9|160
1718708100000|2024-06-18 10:55:00|6105.5|6103.7|6105.2|6103.4|6106.3|6103.9|6104.5|6102.7|113
1718708400000|2024-06-18 11:00:00|6105.4|6103.6|6103.3|6101.5|6106.1|6104.3|6103.1|6101.3|143
1718708700000|2024-06-18 11:05:00|6103.4|6101.6|6103.5|6101.7|6104.6|6102.8|6103.1|6101.3|143
1718709000000|2024-06-18 11:10:00|6103.4|6101.6|6103.9|6102.1|6104.1|6102.3|6102.7|6100.9|139
1718709300000|2024-06-18 11:15:00|6103.8|6102|6104.1|6102.3|6104.7|6102.9|6103.4|6101.6|122
1718709600000|2024-06-18 11:20:00|6104.2|6102.4|6101.9|6100.1|6104.2|6102.4|6101|6099.2|137
1718709900000|2024-06-18 11:25:00|6101.8|6100|6101.4|6099.6|6102.7|6100.9|6101|6099.2|156
1718710200000|2024-06-18 11:30:00|6101.5|6099.7|6101.8|6100|6102.5|6100.7|6100.5|6098.7|155
1718710500000|2024-06-18 11:35:00|6101.7|6099.9|6100.7|6098.9|6101.8|6100|6100|6098.2|121
1718710800000|2024-06-18 11:40:00|6100.8|6099|6100|6098.2|6101.4|6099.6|6099.8|6098|137
1718711100000|2024-06-18 11:45:00|6099.9|6098.1|6100.6|6098.8|6100.6|6098.8|6099.3|6097.5|122
1718711400000|2024-06-18 11:50:00|6100.4|6098.6|6100.1|6098.3|6101.1|6099.3|6099.8|6098|145
1718711700000|2024-06-18 11:55:00|6100|6098.2|6100.8|6099|6101.6|6099.8|6100|6098.2|141
1718712000000|2024-06-18 12:00:00|6100.9|6099.1|6101.3|6099.5|6101.5|6099.7|6099.3|6097.5|303
1718712300000|2024-06-18 12:05:00|6101.5|6099.7|6101.4|6099.6|6102.3|6100.5|6101.1|6099.3|185
1718712600000|2024-06-18 12:10:00|6101.3|6099.5|6104|6102.2|6104.1|6102.3|6101.2|6099.4|218
1718712900000|2024-06-18 12:15:00|6103.8|6102|6104.1|6102.3|6105.7|6103.9|6103.3|6101.5|221
1718713200000|2024-06-18 12:20:00|6104.3|6102.5|6104.9|6103.1|6105.6|6103.3|6102.8|6100.7|285
1718713500000|2024-06-18 12:25:00|6104.8|6103|6104.6|6100.6|6105.5|6103.1|6103|6100.6|176
1718713800000|2024-06-18 12:30:00|6104.8|6100.8|6112.9|6111.1|6118.1|6115.1|6104.8|6100.8|683
1718714100000|2024-06-18 12:35:00|6113.2|6111.4|6116|6114.2|6116|6114.2|6111.5|6109.3|574
1718714400000|2024-06-18 12:40:00|6116.3|6114.5|6117.8|6116|6119.7|6117.9|6115.6|6113.8|479
1718714700000|2024-06-18 12:45:00|6117.9|6116.1|6115.4|6113.6|6119.4|6117.6|6115.3|6113.5|418
1718715000000|2024-06-18 12:50:00|6115.5|6113.7|6113.1|6111.3|6116.1|6114.3|6112.7|6110.9|396
1718715300000|2024-06-18 12:55:00|6113|6111.2|6115.4|6113.6|6115.9|6114.1|6112.9|6111.1|311
1718715600000|2024-06-18 13:00:00|6115.7|6113.9|6117.9|6116.1|6118.1|6116.3|6114.7|6112.9|410
1718715900000|2024-06-18 13:05:00|6118|6116.2|6120.6|6118.8|6120.6|6118.8|6116.2|6114.4|294
1718716200000|2024-06-18 13:10:00|6121|6119.2|6123.3|6120.3|6123.8|6121.8|6120.1|6118.3|318
1718716500000|2024-06-18 13:15:00|6123.2|6120.2|6120.6|6118.8|6123.2|6120.2|6119.1|6116.7|312
1718716800000|2024-06-18 13:20:00|6120.5|6118.7|6119.3|6117.5|6120.8|6119|6118.1|6116.3|291
1718717100000|2024-06-18 13:25:00|6119.4|6117.6|6116.6|6114.8|6119.6|6117.8|6116|6114.2|278
1718717400000|2024-06-18 13:30:00|6116.9|6115.1|6114.6|6112.8|6119.6|6117.8|6114.4|6112.6|402
1718717700000|2024-06-18 13:35:00|6114.7|6112.9|6119.6|6117.8|6120|6118.2|6114.6|6112.8|456
1718718000000|2024-06-18 13:40:00|6119.5|6117.7|6125.5|6123.7|6125.5|6123.7|6119.5|6117.7|389
1718718300000|2024-06-18 13:45:00|6125.6|6123.8|6125.4|6123.6|6126.5|6124.7|6123.8|6122|369
1718718600000|2024-06-18 13:50:00|6125.5|6123.7|6127.9|6126.1|6129.1|6127.3|6125.5|6123.7|320
1718718900000|2024-06-18 13:55:00|6128|6126.2|6129.9|6128.1|6131|6129.2|6128|6126.2|271
1718719200000|2024-06-18 14:00:00|6130|6128.2|6131|6129.2|6131.5|6129.7|6128.5|6126.7|340
1718719500000|2024-06-18 14:05:00|6130.5|6128.7|6131.4|6129.6|6131.7|6129.9|6128.2|6126.4|320
1718719800000|2024-06-18 14:10:00|6131.5|6129.7|6131.2|6129.4|6132.5|6130.7|6130.6|6128.8|336
1718720100000|2024-06-18 14:15:00|6130.9|6129.1|6135.9|6134.1|6136|6134.2|6130.9|6129.1|366
1718720400000|2024-06-18 14:20:00|6135.8|6134|6137.5|6135.7|6137.9|6136.1|6134.6|6132.8|333
1718720700000|2024-06-18 14:25:00|6137.6|6135.8|6138.4|6136.6|6140.5|6138.2|6137.5|6134.6|322
1718721000000|2024-06-18 14:30:00|6138.7|6136.9|6137.3|6135.5|6141|6139.2|6136.8|6135|373
1718721300000|2024-06-18 14:35:00|6137.2|6135.4|6136.4|6134.6|6138|6136.2|6135.4|6133.6|388
1718721600000|2024-06-18 14:40:00|6136.3|6134.5|6132.9|6131.1|6136.6|6134.8|6132.4|6130.1|418
1718721900000|2024-06-18 14:45:00|6132.7|6130.9|6132.7|6130.9|6134.1|6132.3|6132.2|6130.4|282
1718722200000|2024-06-18 14:50:00|6132.8|6131|6129.7|6126.7|6133.3|6131.5|6127.7|6125.2|476
1718722500000|2024-06-18 14:55:00|6129.8|6126.8|6130|6127|6131.7|6129.5|6129.1|6126.5|436
1718722800000|2024-06-18 15:00:00|6129.4|6127.6|6130.5|6128.7|6132.4|6130.6|6129.1|6127.3|331
1718723100000|2024-06-18 15:05:00|6130.4|6128.6|6130.5|6128.7|6130.8|6129|6127.5|6125.7|347
1718723400000|2024-06-18 15:10:00|6130.6|6128.8|6129.6|6127.8|6131.2|6129.4|6128.6|6126.8|312
1718723700000|2024-06-18 15:15:00|6129.5|6127.7|6132.8|6131|6132.8|6131|6129.4|6127.6|337
1718724000000|2024-06-18 15:20:00|6132.7|6130.9|6133.5|6131.7|6134.9|6133.1|6132.6|6130.8|280
1718724300000|2024-06-18 15:25:00|6133.6|6131.8|6133.5|6130.5|6134.3|6132.5|6132.6|6130.5|244
1718724600000|2024-06-18 15:30:00|6133.6|6130.6|6135.5|6133.7|6136.2|6134.4|6132.6|6130.6|267
1718724900000|2024-06-18 15:35:00|6135.6|6133.8|6136.4|6134.6|6137.8|6136|6134.9|6133.1|236
1718725200000|2024-06-18 15:40:00|6136.5|6134.7|6138.7|6136.9|6139|6137.2|6136.4|6134.6|300
1718725500000|2024-06-18 15:45:00|6138.6|6136.8|6138.1|6136.3|6139.9|6138.1|6138|6136.2|252
1718725800000|2024-06-18 15:50:00|6138|6136.2|6137.9|6136.1|6138.2|6136.4|6136.5|6134.7|239
1718726100000|2024-06-18 15:55:00|6137.8|6136|6138.1|6136.3|6138.6|6136.8|6136.8|6135|207
1718726400000|2024-06-18 16:00:00|6138|6136.2|6140.3|6138.5|6140.5|6138.7|6137.3|6135.5|220
1718726700000|2024-06-18 16:05:00|6140.4|6138.6|6143.3|6141.5|6143.3|6141.5|6140.2|6138.4|206
1718727000000|2024-06-18 16:10:00|6143.2|6141.4|6143.8|6142|6144|6142.2|6143.1|6141.3|187
1718727300000|2024-06-18 16:15:00|6143.9|6142.1|6143.3|6141.5|6145.1|6143.3|6143.2|6141.4|198
1718727600000|2024-06-18 16:20:00|6143.2|6141.4|6147.1|6145.3|6147.2|6145.4|6143.2|6141.4|165
1718727900000|2024-06-18 16:25:00|6147|6145.2|6146.9|6145.1|6148.3|6146.5|6146.5|6144.7|186
1718728200000|2024-06-18 16:30:00|6146.8|6145|6146|6144.2|6147.7|6145.9|6145.9|6144.1|196
1718728500000|2024-06-18 16:35:00|6145.9|6144.1|6146.6|6144.8|6147.4|6145.6|6145.1|6143.3|177
1718728800000|2024-06-18 16:40:00|6146.7|6144.9|6145.8|6144|6147.3|6145.5|6145.8|6143.8|187
1718729100000|2024-06-18 16:45:00|6145.7|6143.9|6145.1|6143.3|6145.9|6144.1|6144|6142.2|218
1718729400000|2024-06-18 16:50:00|6145.2|6143.4|6144.9|6143.1|6146.1|6144.1|6144.6|6142.8|234
1718729700000|2024-06-18 16:55:00|6145|6143.2|6145.1|6143.3|6146|6144.2|6144.4|6142.6|274
1718730000000|2024-06-18 17:00:00|6145.2|6143.4|6146.8|6145|6150.1|6147.3|6144.6|6142.8|396
1718730300000|2024-06-18 17:05:00|6146.7|6144.9|6145.4|6143.6|6147.7|6145.9|6145|6143.2|317
1718730600000|2024-06-18 17:10:00|6145.3|6143.5|6143.7|6141.9|6145.3|6143.5|6143.5|6141.7|334
1718730900000|2024-06-18 17:15:00|6143.8|6142|6145.4|6143.6|6145.5|6143.7|6143.4|6141.6|189
1718731200000|2024-06-18 17:20:00|6145.5|6143.7|6144.1|6142.3|6145.9|6144.1|6143.3|6141.5|213
1718731500000|2024-06-18 17:25:00|6144|6142.2|6145.1|6143.3|6146.5|6144.7|6143.7|6141.9|275
1718731800000|2024-06-18 17:30:00|6145.2|6143.4|6144.1|6142.3|6145.8|6144|6142.8|6141|257
1718732100000|2024-06-18 17:35:00|6144.2|6142.4|6145.6|6143.8|6146.4|6144.6|6143.9|6142.1|242
1718732400000|2024-06-18 17:40:00|6145.7|6143.9|6145.9|6144.1|6146.4|6144.6|6145|6143.2|168
1718732700000|2024-06-18 17:45:00|6146|6144.2|6145.4|6143.6|6146.5|6144.7|6144.9|6143.1|184
1718733000000|2024-06-18 17:50:00|6145.2|6143.4|6141.6|6139.8|6145.4|6143.6|6141|6139.2|211
1718733300000|2024-06-18 17:55:00|6141.7|6139.9|6142|6140.2|6142.5|6140.7|6141|6139.2|190
1718733600000|2024-06-18 18:00:00|6141.9|6140.1|6141.2|6139.4|6142|6140.2|6140.3|6138.5|267
1718733900000|2024-06-18 18:05:00|6141.1|6139.3|6142|6140.2|6142.9|6141.1|6140.9|6139.1|221
1718734200000|2024-06-18 18:10:00|6142.1|6140.3|6142.4|6140.6|6143|6141.2|6141.8|6140|188
1718734500000|2024-06-18 18:15:00|6142.3|6140.5|6141.5|6139.7|6143.1|6141.3|6141.3|6139.5|210
1718734800000|2024-06-18 18:20:00|6141.4|6139.6|6141.4|6139.6|6141.8|6140|6140.8|6139|130
1718735100000|2024-06-18 18:25:00|6141.2|6139.4|6140.4|6138.6|6141.9|6140.1|6140|6138.2|210
1718735400000|2024-06-18 18:30:00|6140.5|6138.7|6141|6139.2|6141.8|6140|6140.4|6138.6|202
1718735700000|2024-06-18 18:35:00|6141.1|6139.3|6141|6139.2|6141.5|6139.7|6140.1|6138.3|177
1718736000000|2024-06-18 18:40:00|6140.9|6139.1|6141.2|6139.4|6142.5|6140.7|6140.4|6138.6|190
1718736300000|2024-06-18 18:45:00|6141.1|6139.3|6142.3|6140.5|6142.5|6140.7|6141.1|6139.1|170
1718736600000|2024-06-18 18:50:00|6142.4|6140.6|6142.9|6141.1|6144|6141.7|6142.3|6140|212
1718736900000|2024-06-18 18:55:00|6143|6141.2|6147.1|6144.1|6147.5|6145.2|6142.9|6141.1|250
1718737200000|2024-06-18 19:00:00|6147|6144|6145.5|6142.5|6147.1|6144.5|6144.4|6142.1|219
1718737500000|2024-06-18 19:05:00|6144.9|6143.1|6145.5|6142.5|6146.1|6143.8|6144.6|6142.3|208
1718737800000|2024-06-18 19:10:00|6145.1|6143.3|6144.7|6142.9|6146|6143.9|6144.6|6142.6|131
1718738100000|2024-06-18 19:15:00|6144.6|6142.8|6144.9|6143.1|6145.5|6143.4|6144.6|6142.4|125
1718738400000|2024-06-18 19:20:00|6144.8|6143|6145.2|6143.4|6146.4|6144.1|6144.8|6143|115
1718738700000|2024-06-18 19:25:00|6145.1|6143.3|6145.9|6144.1|6146.9|6145.1|6145|6143.2|148
1718739000000|2024-06-18 19:30:00|6145.8|6144|6146.5|6144.7|6147.5|6145.2|6145.8|6144|179
1718739300000|2024-06-18 19:35:00|6146.7|6144.9|6145.7|6143.9|6147.4|6145.1|6144.8|6142.4|206
1718739600000|2024-06-18 19:40:00|6145.6|6143.8|6145.4|6143.6|6146.9|6145.1|6145.2|6143.4|172
1718739900000|2024-06-18 19:45:00|6145.5|6143.7|6145|6143.2|6145.7|6143.9|6144.6|6142.8|119
1718740200000|2024-06-18 19:50:00|6145.1|6143.3|6146.2|6144.4|6146.3|6144.5|6145.1|6143.3|181
1718740500000|2024-06-18 19:55:00|6146.3|6144.5|6146.7|6144.9|6147.1|6145.3|6145.7|6143.9|120
1718740800000|2024-06-18 20:00:00|6146.5|6144.7|6146.9|6145.1|6147|6145.2|6146.2|6144.4|92
1718741100000|2024-06-18 20:05:00|6147|6145.2|6147.2|6145.4|6147.2|6145.4|6146.7|6144.9|75
1718741400000|2024-06-18 20:10:00|6147.3|6145.5|6147.1|6145.3|6147.6|6145.8|6146.8|6145|59
1718741700000|2024-06-18 20:15:00|6147.2|6145.4|6147.2|6145.4|6148|6145.6|6147|6144.9|56
1718742000000|2024-06-18 20:20:00|6147.3|6145.5|6147.3|6145.5|6148.5|6146.1|6147|6144.6|44
1718742300000|2024-06-18 20:25:00|6147.4|6145.6|6147.9|6146.1|6148|6146.2|6147.4|6145.6|19
1718742600000|2024-06-18 20:30:00|6148|6146.2|6146.3|6144.5|6148.3|6146.2|6146.1|6144.3|67
1718742900000|2024-06-18 20:35:00|6146.4|6144.6|6146.8|6143.8|6146.8|6144.6|6145.8|6143.6|56
1718743200000|2024-06-18 20:40:00|6146.9|6143.9|6146.3|6144.5|6146.9|6144.6|6145.8|6143.5|64
1718743500000|2024-06-18 20:45:00|6146.9|6143.9|6146.5|6143.5|6147.2|6144.6|6145.9|6143.5|73
1718743800000|2024-06-18 20:50:00|6146.6|6143.6|6146.3|6144.5|6147|6144.6|6145.9|6143.5|60
1718744100000|2024-06-18 20:55:00|6147.2|6143.6|6146.6|6141.8|6148.4|6143.6|6146.3|6141.5|123
1718744400000|2024-06-18 21:00:00|6146.7|6141.6|6146.3|6140.5|6147.2|6141.8|6145.9|6140.1|12
1718744700000|2024-06-18 21:05:00|6146.4|6140.6|6144.9|6139.4|6146.9|6141.1|6144.5|6139.1|37
1718745000000|2024-06-18 21:10:00|6144.8|6140.1|6146.4|6140.6|6146.8|6141|6144.8|6140.1|43
1718745300000|2024-06-18 21:15:00|6146.3|6140.5|6146.2|6140.4|6146.8|6141|6146.2|6140.4|39
1718745600000|2024-06-18 21:20:00|6146.4|6140.6|6146.4|6140.6|6146.6|6140.8|6146.1|6140.3|38
1718745900000|2024-06-18 21:25:00|6146.3|6140.5|6146.1|6140.3|6146.4|6140.6|6145.9|6140.1|35
1718746200000|2024-06-18 21:30:00|6146.2|6140.4|6147.3|6141.5|6147.4|6141.6|6146.1|6140.3|50
1718746500000|2024-06-18 21:35:00|6147.4|6141.6|6147|6141.2|6147.5|6141.7|6146.6|6140.8|108
1718746800000|2024-06-18 21:40:00|6147.1|6141.3|6147.4|6141.6|6147.6|6142|6146.5|6140.7|212
1718747100000|2024-06-18 21:45:00|6147.5|6141.7|6145.5|6140.4|6147.9|6142.5|6145.5|6140.1|126
1718747400000|2024-06-18 21:50:00|6145.7|6140.5|6145.3|6140|6146.3|6141.4|6144.7|6139.5|179
1718747700000|2024-06-18 21:55:00|6145.2|6139.9|6144.9|6140|6145.6|6140.2|6144.3|6139.2|235
1718748000000|2024-06-18 22:00:00|6144.6|6139.8|6147.8|6143|6148.3|6143.5|6144.6|6139.8|99
1718748300000|2024-06-18 22:05:00|6146.9|6143.9|6145|6142|6146.9|6143.9|6145|6142|36
1718748600000|2024-06-18 22:10:00|6145.1|6142.1|6145.1|6142.1|6145.3|6142.3|6145|6142|35
1718748900000|2024-06-18 22:15:00|6145.2|6142.2|6146.1|6143.1|6146.1|6143.1|6145.2|6142.2|21
1718749200000|2024-06-18 22:20:00|6146|6143|6146.2|6143.2|6146.4|6143.4|6145.9|6142.9|33
1718749500000|2024-06-18 22:25:00|6146.1|6143.1|6145.8|6142.8|6146.2|6143.6|6145.3|6142.8|20
1718749800000|2024-06-18 22:30:00|6145.7|6142.7|6145.6|6142.6|6145.8|6143|6144.8|6142.3|42
1718750100000|2024-06-18 22:35:00|6145.5|6142.5|6146.2|6143.2|6146.5|6143.5|6144.9|6142.4|44
1718750400000|2024-06-18 22:40:00|6146.3|6143.3|6146|6143|6146.4|6143.9|6145.6|6143|39
1718750700000|2024-06-18 22:45:00|6146.1|6143.1|6146|6143|6146.5|6143.5|6145.9|6142.9|23
1718751000000|2024-06-18 22:50:00|6146.1|6143.1|6146.1|6143.1|6146.3|6143.7|6145.4|6143|18
1718751300000|2024-06-18 22:55:00|6146|6143|6145.6|6142.6|6146|6143.4|6145|6142.6|20
1718751600000|2024-06-18 23:00:00|6145|6143.2|6144.9|6143.1|6145.7|6143.8|6144.7|6142.6|73
1718751900000|2024-06-18 23:05:00|6145|6143.2|6144.5|6142.7|6145.2|6143.4|6144.4|6142.6|27
1718752200000|2024-06-18 23:10:00|6144.4|6142.6|6144.7|6142.9|6144.7|6142.9|6144.4|6142.6|32
1718752500000|2024-06-18 23:15:00|6144.8|6143|6142.9|6141.1|6144.8|6143|6142.4|6140.6|60
1718752800000|2024-06-18 23:20:00|6142.5|6140.7|6143.1|6141.3|6143.5|6141.7|6142.4|6140.6|39
1718753100000|2024-06-18 23:25:00|6143.2|6141.4|6142.8|6141|6143.2|6141.4|6142.4|6140.6|44
1718753400000|2024-06-18 23:30:00|6142.7|6140.9|6142.9|6141.1|6143.2|6141.4|6142.7|6140.9|17
1718753700000|2024-06-18 23:35:00|6143|6141.2|6142.6|6140.8|6143.3|6141.5|6142.5|6140.2|27
1718754000000|2024-06-18 23:40:00|6142.5|6140.7|6142.6|6140.8|6142.7|6140.9|6142.3|6140.5|33
1718754300000|2024-06-18 23:45:00|6142.5|6140.7|6142|6140.2|6143|6141.2|6141.6|6139.5|56
1718754600000|2024-06-18 23:50:00|6141.9|6140.1|6141.9|6140.1|6143.1|6141.3|6141.6|6139.8|70
1718754900000|2024-06-18 23:55:00|6141.8|6140|6141|6139.2|6142.6|6140.8|6140.8|6139|99
1718755200000|2024-06-19 00:00:00|6141.1|6139.3|6142.1|6140.3|6143.3|6141|6140.7|6138.9|208
1718755500000|2024-06-19 00:05:00|6141.7|6139.9|6142.4|6140.6|6142.8|6141|6140.7|6138.9|171
1718755800000|2024-06-19 00:10:00|6142.3|6140.5|6140.9|6139.1|6142.4|6140.6|6140.8|6139|109
1718756100000|2024-06-19 00:15:00|6141|6139.2|6141.2|6139.4|6141.9|6140.1|6140.9|6139.1|123
1718756400000|2024-06-19 00:20:00|6141.1|6139.3|6140.7|6138.9|6141.5|6139.7|6140.2|6138.4|143
1718756700000|2024-06-19 00:25:00|6140.8|6139|6140.3|6138.5|6141.5|6139.7|6140.3|6138.4|147
1718757000000|2024-06-19 00:30:00|6140.4|6138.6|6139.9|6138.1|6141.5|6139.1|6139.6|6137.6|127
1718757300000|2024-06-19 00:35:00|6139.8|6138|6139.9|6138.1|6140.5|6138.7|6139.8|6138|100
1718757600000|2024-06-19 00:40:00|6139.8|6138|6139.4|6137.6|6139.9|6138.1|6138.8|6137|112
1718757900000|2024-06-19 00:45:00|6139.3|6137.5|6140.4|6138.6|6140.6|6138.8|6138.5|6136.7|143
1718758200000|2024-06-19 00:50:00|6140.3|6138.5|6138.5|6136.7|6140.4|6138.6|6138|6136.2|99
1718758500000|2024-06-19 00:55:00|6138.4|6136.6|6139.9|6138.1|6140.3|6138.5|6138.4|6136.6|140
1718758800000|2024-06-19 01:00:00|6140|6138.2|6139.9|6138.1|6140.2|6138.4|6139.4|6137.6|123
1718759100000|2024-06-19 01:05:00|6139.8|6138|6140|6138.2|6141|6139.2|6139.6|6137.3|133
1718759400000|2024-06-19 01:10:00|6140.6|6137.6|6139.4|6137.6|6140.8|6138.6|6138.5|6136.1|134
1718759700000|2024-06-19 01:15:00|6139.5|6137.7|6141.5|6139.7|6142.2|6139.9|6139.1|6137.3|136
1718760000000|2024-06-19 01:20:00|6141.4|6139.6|6140|6138.2|6141.5|6139.7|6139.9|6138.1|113
1718760300000|2024-06-19 01:25:00|6139.9|6138.1|6137.3|6135.5|6139.9|6138.1|6137.3|6135.5|84
1718760600000|2024-06-19 01:30:00|6137.1|6135.3|6137.7|6135.9|6137.9|6136.1|6136.6|6134.8|159
1718760900000|2024-06-19 01:35:00|6137.8|6136|6138|6136.2|6138.5|6136.7|6137.7|6135.9|128
1718761200000|2024-06-19 01:40:00|6138.1|6136.3|6139.8|6138|6140|6138.2|6137.8|6136|156
1718761500000|2024-06-19 01:45:00|6139.7|6137.9|6140.7|6138.9|6141.5|6139.7|6139.6|6137.8|165
1718761800000|2024-06-19 01:50:00|6140.8|6139|6141.5|6139.7|6141.9|6140.1|6140.2|6137.9|162
1718762100000|2024-06-19 01:55:00|6141.4|6139.6|6141.2|6139.4|6141.9|6140.1|6140.5|6138.7|147
1718762400000|2024-06-19 02:00:00|6141.3|6139.5|6139.8|6138|6141.4|6139.6|6139.5|6137.7|92
1718762700000|2024-06-19 02:05:00|6139.9|6138.1|6138.7|6135.7|6139.9|6138.1|6136.9|6135.1|143
1718763000000|2024-06-19 02:10:00|6138.5|6135.5|6138.6|6135.6|6139.1|6136.7|6137.2|6134.9|153
1718763300000|2024-06-19 02:15:00|6138.7|6135.7|6138.8|6137|6139.4|6137.6|6137.5|6135.6|141
1718763600000|2024-06-19 02:20:00|6138.7|6136.9|6137.4|6135.6|6138.7|6136.9|6137|6134.8|121
1718763900000|2024-06-19 02:25:00|6137.3|6135.5|6138.5|6136.7|6139.1|6137.3|6137.3|6135.5|127
1718764200000|2024-06-19 02:30:00|6138.6|6136.8|6139.8|6138|6140|6138.2|6138.5|6136.7|84
1718764500000|2024-06-19 02:35:00|6139.7|6137.9|6139.6|6137.8|6139.9|6138.1|6139.5|6137.7|89
1718764800000|2024-06-19 02:40:00|6139.5|6137.7|6139.7|6137.9|6139.9|6138.1|6139.4|6137.6|82
1718765100000|2024-06-19 02:45:00|6139.6|6137.8|6139.3|6137.5|6139.8|6138|6139.2|6137.4|103
1718765400000|2024-06-19 02:50:00|6139.2|6137.4|6138.4|6136.6|6139.2|6137.4|6136.6|6134.8|103
1718765700000|2024-06-19 02:55:00|6138.3|6136.5|6137.1|6135.3|6138.4|6136.6|6137|6135.2|82
1718766000000|2024-06-19 03:00:00|6137|6135.2|6137.2|6135.4|6137.3|6135.5|6136.7|6134.9|82
1718766300000|2024-06-19 03:05:00|6137.3|6135.5|6138.3|6136.5|6138.5|6136.7|6137.1|6135.3|65
1718766600000|2024-06-19 03:10:00|6138.2|6136.4|6138.8|6137|6138.9|6137.1|6137.9|6136.1|111
1718766900000|2024-06-19 03:15:00|6138.9|6137.1|6138.2|6136.4|6139|6137.2|6137.9|6136.1|125
1718767200000|2024-06-19 03:20:00|6138.4|6136.6|6136.8|6135|6138.9|6136.6|6136.7|6134.7|118
1718767500000|2024-06-19 03:25:00|6136.7|6134.9|6137.6|6135.8|6137.7|6135.8|6136.6|6134.5|87
1718767800000|2024-06-19 03:30:00|6137.7|6135.9|6136.1|6134.3|6137.7|6135.9|6136.1|6134.3|115
1718768100000|2024-06-19 03:35:00|6136|6134.2|6135.9|6134.1|6136|6134.2|6134.6|6132.8|102
1718768400000|2024-06-19 03:40:00|6136|6134.2|6135.9|6134.1|6136.3|6134.5|6135.6|6133.8|64
1718768700000|2024-06-19 03:45:00|6135.8|6134|6134.8|6133|6135.8|6134|6134.7|6132.9|62
1718769000000|2024-06-19 03:50:00|6134.7|6132.9|6134.6|6132.8|6135|6133.2|6134.4|6132.6|81
1718769300000|2024-06-19 03:55:00|6134.7|6132.9|6134.6|6132.8|6135|6133.2|6134.5|6132.7|84
1718769600000|2024-06-19 04:00:00|6134.4|6132.6|6133.7|6131.9|6134.5|6132.7|6133.4|6131.6|67
1718769900000|2024-06-19 04:05:00|6133.6|6131.8|6133.1|6131.3|6134.1|6132.3|6132.8|6131|95
1718770200000|2024-06-19 04:10:00|6132.9|6131.1|6134.2|6132.4|6134.3|6132.4|6132.5|6130.2|131
1718770500000|2024-06-19 04:15:00|6134.3|6132.5|6134|6132.2|6134.8|6133|6133.8|6132|120
1718770800000|2024-06-19 04:20:00|6133.9|6132.1|6132.8|6131|6134|6132.2|6132.7|6130.9|83
1718771100000|2024-06-19 04:25:00|6132.9|6131.1|6132.7|6130.9|6132.9|6131.1|6131.8|6130|75
1718771400000|2024-06-19 04:30:00|6132.6|6130.8|6133.5|6131.7|6133.8|6132|6132.5|6130.7|114
1718771700000|2024-06-19 04:35:00|6133.6|6131.8|6133.4|6131.6|6133.9|6132.1|6133.2|6131.4|90
1718772000000|2024-06-19 04:40:00|6133.3|6131.5|6132.8|6131|6133.5|6131.7|6132.2|6130.4|109
1718772300000|2024-06-19 04:45:00|6132.7|6130.9|6134|6132.2|6134.4|6132.6|6132.7|6130.4|77
1718772600000|2024-06-19 04:50:00|6133.9|6132.1|6132.8|6131|6134.1|6132.3|6132.6|6130.8|80
1718772900000|2024-06-19 04:55:00|6132.9|6131.1|6132.7|6130.9|6133.2|6131.4|6132.2|6129.9|76
1718773200000|2024-06-19 05:00:00|6132.8|6131|6134.9|6131.9|6135.4|6132.6|6132.5|6130.7|116
1718773500000|2024-06-19 05:05:00|6135|6132|6134.3|6132.5|6135.3|6133|6133.9|6131.5|123
1718773800000|2024-06-19 05:10:00|6134.2|6132.4|6134.3|6132.5|6134.3|6132.5|6133.8|6132|62
1718774100000|2024-06-19 05:15:00|6134.4|6132.6|6132.7|6130.9|6134.6|6132.7|6132.4|6130.6|127
1718774400000|2024-06-19 05:20:00|6132.6|6130.8|6133|6131.2|6133.1|6131.3|6130.7|6128.9|132
1718774700000|2024-06-19 05:25:00|6133.1|6131.3|6133.9|6132.1|6134|6132.2|6132.5|6130.2|115
1718775000000|2024-06-19 05:30:00|6134|6132.2|6134.5|6132.7|6136.6|6134.4|6133.9|6132.1|160
1718775300000|2024-06-19 05:35:00|6134.4|6132.6|6135.8|6134|6135.9|6134.1|6134.4|6132.6|109
1718775600000|2024-06-19 05:40:00|6135.7|6133.9|6137.2|6134.2|6137.6|6135.2|6135.7|6133.3|165
1718775900000|2024-06-19 05:45:00|6137.1|6134.1|6137.8|6134.8|6138.1|6135.1|6136.5|6134|133
1718776200000|2024-06-19 05:50:00|6137.7|6134.7|6137.5|6135.7|6138.7|6136.3|6137|6134.6|161
1718776500000|2024-06-19 05:55:00|6137.6|6135.8|6136.5|6134.7|6137.8|6136|6136.4|6134.6|125
1718776800000|2024-06-19 06:00:00|6136.7|6134.9|6138.6|6136.8|6139.6|6137.2|6136.6|6134.3|293
1718777100000|2024-06-19 06:05:00|6138.7|6136.9|6138.7|6136.9|6139.5|6137.7|6138.2|6136.4|242
1718777400000|2024-06-19 06:10:00|6138.6|6136.8|6139.7|6137.9|6139.7|6137.9|6137.5|6135.7|188
1718777700000|2024-06-19 06:15:00|6139.6|6137.8|6140.1|6138.3|6140.6|6138.8|6139.1|6137.3|199
1718778000000|2024-06-19 06:20:00|6140|6138.2|6139|6137.2|6140.1|6138.3|6137.5|6135.7|195
1718778300000|2024-06-19 06:25:00|6139.1|6137.3|6138.6|6136.8|6139.1|6137.3|6138|6136.2|156
1718778600000|2024-06-19 06:30:00|6138.5|6136.7|6138.2|6136.4|6139.1|6137.3|6136|6134.2|204
1718778900000|2024-06-19 06:35:00|6138.3|6136.5|6137.1|6135.3|6139.1|6137.3|6136.8|6135|192
1718779200000|2024-06-19 06:40:00|6137|6135.2|6137|6135.2|6138.4|6136.6|6136.1|6134.3|205
1718779500000|2024-06-19 06:45:00|6137.1|6135.3|6135.5|6133.7|6137.8|6136|6135.5|6133.7|182
1718779800000|2024-06-19 06:50:00|6135.6|6133.8|6133.9|6132.1|6135.6|6133.8|6132.7|6130.9|203
1718780100000|2024-06-19 06:55:00|6133.8|6132|6132.8|6131|6134.5|6132.7|6132.3|6130.5|219
1718780400000|2024-06-19 07:00:00|6132.9|6131.1|6136.9|6135.1|6137.5|6135.7|6132.9|6131.1|254
1718780700000|2024-06-19 07:05:00|6137|6135.2|6139.7|6136.7|6139.7|6137.3|6135.5|6133.7|272
1718781000000|2024-06-19 07:10:00|6139|6137.2|6138.4|6135.4|6140.6|6138.2|6137.7|6135.2|299
1718781300000|2024-06-19 07:15:00|6138.5|6135.5|6135.8|6134|6138.6|6136.1|6135.4|6133.6|284
1718781600000|2024-06-19 07:20:00|6135.9|6134.1|6135.3|6133.5|6137.1|6135.3|6134.2|6132.4|259
1718781900000|2024-06-19 07:25:00|6135.2|6133.4|6137.5|6135.7|6137.9|6136.1|6135.2|6133.4|188
1718782200000|2024-06-19 07:30:00|6137.4|6135.6|6138.1|6136.3|6138.7|6136.9|6136.6|6134.8|207
1718782500000|2024-06-19 07:35:00|6138.2|6136.4|6138|6136.2|6139.8|6138|6137.3|6135.1|176
1718782800000|2024-06-19 07:40:00|6137.9|6136.1|6138|6136.2|6139.8|6137.3|6137.6|6135.8|230
1718783100000|2024-06-19 07:45:00|6137.9|6136.1|6138.5|6136.7|6139.7|6137.9|6137.1|6135.3|172
1718783400000|2024-06-19 07:50:00|6138.4|6136.6|6138.9|6137.1|6138.9|6137.1|6137.4|6135.6|139
1718783700000|2024-06-19 07:55:00|6139|6137.2|6138.7|6136.9|6139.5|6137.7|6138|6136.2|183
1718784000000|2024-06-19 08:00:00|6138.6|6136.8|6137|6135.2|6139|6137.2|6136.4|6134.6|247
1718784300000|2024-06-19 08:05:00|6136.9|6135.1|6139|6137.2|6139.1|6137.3|6136.9|6135.1|205
1718784600000|2024-06-19 08:10:00|6139.1|6137.3|6140.2|6138.4|6140.4|6138.6|6138.4|6136.6|235
1718784900000|2024-06-19 08:15:00|6140.3|6138.5|6140.4|6138.6|6141.7|6139.9|6139.3|6137.5|157
1718785200000|2024-06-19 08:20:00|6140.3|6138.5|6140.8|6139|6140.8|6139|6139.8|6138|197
1718785500000|2024-06-19 08:25:00|6140.7|6138.9|6140.2|6138.4|6141.9|6140.1|6140.2|6138.4|184
1718785800000|2024-06-19 08:30:00|6140.1|6138.3|6140.9|6139.1|6141.1|6139.3|6139.8|6138|164
1718786100000|2024-06-19 08:35:00|6141|6139.2|6139.8|6138|6141|6139.2|6139.5|6137.7|175
1718786400000|2024-06-19 08:40:00|6139.7|6137.9|6139.1|6137.3|6140.3|6138.5|6138.7|6136.9|168
1718786700000|2024-06-19 08:45:00|6138.9|6137.1|6141|6139.2|6141.5|6139.7|6138.9|6137.1|125
1718787000000|2024-06-19 08:50:00|6141.1|6139.3|6140|6138.2|6141.1|6139.3|6139.6|6137.8|129
1718787300000|2024-06-19 08:55:00|6140.1|6138.3|6139.4|6137.6|6140.2|6138.4|6139.2|6137.4|157
1718787600000|2024-06-19 09:00:00|6139.3|6137.5|6139|6137.2|6139.9|6138.1|6138.7|6136.9|138
1718787900000|2024-06-19 09:05:00|6138.9|6137.1|6139|6137.2|6139.7|6137.9|6138.3|6136.5|139
1718788200000|2024-06-19 09:10:00|6139.1|6137.3|6140.9|6139.1|6141.1|6139.3|6139|6137.2|110
1718788500000|2024-06-19 09:15:00|6141|6139.2|6142.5|6140.7|6142.7|6140.9|6140.7|6138.9|158
1718788800000|2024-06-19 09:20:00|6142.6|6140.8|6140.9|6139.1|6142.7|6140.9|6140.2|6138.4|221
1718789100000|2024-06-19 09:25:00|6140.8|6139|6139.4|6137.6|6140.8|6139|6138.9|6137.1|128
1718789400000|2024-06-19 09:30:00|6139.2|6137.4|6139.3|6137.5|6139.6|6137.8|6138.3|6136.5|208
1718789700000|2024-06-19 09:35:00|6139.1|6137.3|6139.9|6138.1|6140.1|6138.3|6138|6136.2|200
1718790000000|2024-06-19 09:40:00|6140|6138.2|6137.6|6135.8|6140.6|6138.8|6137.5|6135.7|218
1718790300000|2024-06-19 09:45:00|6137.5|6135.7|6136.9|6135.1|6137.8|6136|6136.6|6134.8|155
1718790600000|2024-06-19 09:50:00|6137|6135.2|6137.8|6136|6138.4|6136.6|6135.9|6134.1|177
1718790900000|2024-06-19 09:55:00|6137.9|6136.1|6137.1|6135.3|6138.1|6136.3|6136.6|6134.8|162
1718791200000|2024-06-19 10:00:00|6137|6135.2|6136.5|6134.7|6137.4|6135.6|6136.3|6134.5|146
1718791500000|2024-06-19 10:05:00|6136.4|6134.6|6135.5|6133.7|6136.4|6134.6|6135.1|6133.3|99
1718791800000|2024-06-19 10:10:00|6135.7|6133.9|6135.8|6134|6137|6135.2|6135.5|6133.7|135
1718792100000|2024-06-19 10:15:00|6135.9|6134.1|6136.9|6135.1|6137.6|6135.8|6135.8|6134|155
1718792400000|2024-06-19 10:20:00|6136.8|6135|6138.4|6136.6|6138.5|6136.7|6136.8|6135|129
1718792700000|2024-06-19 10:25:00|6138.3|6136.5|6137.6|6135.8|6138.7|6136.9|6137.6|6135.8|110
1718793000000|2024-06-19 10:30:00|6137.5|6135.7|6137.1|6135.3|6138.4|6136.6|6136.9|6135.1|150
1718793300000|2024-06-19 10:35:00|6137|6135.2|6138.2|6136.4|6138.6|6136.8|6136.2|6134.4|195
1718793600000|2024-06-19 10:40:00|6138.3|6136.5|6138.1|6136.3|6138.9|6137.1|6138|6136.2|125
1718793900000|2024-06-19 10:45:00|6138.3|6136.5|6138.5|6136.7|6139.3|6137.5|6138.3|6136.5|111
1718794200000|2024-06-19 10:50:00|6138.4|6136.6|6139|6137.2|6139.3|6137.5|6138|6136.2|149
1718794500000|2024-06-19 10:55:00|6138.9|6137.1|6138|6136.2|6139.5|6137.7|6137.7|6135.9|195
1718794800000|2024-06-19 11:00:00|6138.1|6136.3|6138.2|6136.4|6138.6|6136.8|6137.1|6135.3|193
1718795100000|2024-06-19 11:05:00|6138.1|6136.3|6136.4|6134.6|6138.2|6136.4|6136.1|6134.3|118
1718795400000|2024-06-19 11:10:00|6136.5|6134.7|6136.7|6134.9|6137.4|6135.6|6136.2|6134.4|147
1718795700000|2024-06-19 11:15:00|6136.6|6134.8|6135|6133.2|6136.7|6134.9|6134.9|6133.1|93
1718796000000|2024-06-19 11:20:00|6135.1|6133.3|6135.2|6133.4|6136.2|6134.4|6135.1|6133.3|155
1718796300000|2024-06-19 11:25:00|6135.1|6133.3|6135.8|6134|6135.8|6134|6135.1|6133.3|122
1718796600000|2024-06-19 11:30:00|6135.7|6133.9|6135.7|6133.9|6136.7|6134.9|6135.4|6133.6|80
1718796900000|2024-06-19 11:35:00|6135.6|6133.8|6135.9|6134.1|6136.2|6134.4|6135.4|6133.6|108
1718797200000|2024-06-19 11:40:00|6135.8|6134|6136.5|6134.7|6137.7|6135.9|6135.5|6133.7|170
1718797500000|2024-06-19 11:45:00|6136.7|6134.9|6135.7|6133.9|6137.7|6135.9|6135.5|6133.7|141
1718797800000|2024-06-19 11:50:00|6135.9|6134.1|6136.2|6134.4|6136.6|6134.8|6135|6133.2|189
1718798100000|2024-06-19 11:55:00|6136.3|6134.5|6135.9|6134.1|6136.7|6134.9|6134.6|6132.8|169
1718798400000|2024-06-19 12:00:00|6135.8|6134|6134.8|6133|6136.7|6134.9|6134.6|6132.8|212
1718798700000|2024-06-19 12:05:00|6134.9|6133.1|6132.5|6130.7|6134.9|6133.1|6132.4|6130.6|180
1718799000000|2024-06-19 12:10:00|6132.6|6130.8|6131.7|6129.9|6132.7|6130.9|6131.1|6129.3|133
1718799300000|2024-06-19 12:15:00|6131.8|6130|6131.9|6130.1|6132.5|6130.7|6131.1|6129.3|107
1718799600000|2024-06-19 12:20:00|6132|6130.2|6133.6|6131.8|6134.3|6132|6131.7|6129.9|145
1718799900000|2024-06-19 12:25:00|6134.1|6131.1|6133.5|6131.7|6134.3|6132.2|6133.1|6130.9|152
1718800200000|2024-06-19 12:30:00|6133.4|6131.6|6135.7|6132.7|6135.8|6133.4|6133.2|6131.4|119
1718800500000|2024-06-19 12:35:00|6135|6133.2|6132.9|6131.1|6135|6133.2|6132.9|6131.1|142
1718800800000|2024-06-19 12:40:00|6133|6131.2|6132.8|6131|6133.3|6131.5|6132.2|6130.4|106
1718801100000|2024-06-19 12:45:00|6132.7|6130.9|6133.2|6131.4|6133.8|6132|6132.3|6130.5|131
1718801400000|2024-06-19 12:50:00|6133.1|6131.3|6134.7|6132.9|6135.4|6133.6|6132.9|6131.1|140
1718801700000|2024-06-19 12:55:00|6134.8|6133|6135.5|6133.7|6135.7|6133.9|6134.2|6132.4|129
1718802000000|2024-06-19 13:00:00|6135.7|6133.9|6135.9|6134.1|6136.2|6134.4|6134.8|6133|166
1718802300000|2024-06-19 13:05:00|6136|6134.2|6136|6134.2|6136|6134.2|6134.4|6132.6|148
1718802600000|2024-06-19 13:10:00|6136.1|6134.3|6134.9|6133.1|6136.7|6134.9|6134.9|6133.1|135
1718802900000|2024-06-19 13:15:00|6135|6133.2|6136|6134.2|6136|6134.2|6133.5|6131.7|153
1718803200000|2024-06-19 13:20:00|6135.9|6134.1|6135.1|6133.3|6136|6134.2|6134.2|6132.4|155
1718803500000|2024-06-19 13:25:00|6135.2|6133.4|6135.1|6133.3|6136.3|6134.5|6134.7|6132.9|146
1718803800000|2024-06-19 13:30:00|6135.2|6133.4|6134.4|6132.6|6135.5|6133.7|6133.7|6131.9|184
1718804100000|2024-06-19 13:35:00|6134.3|6132.5|6133.6|6131.8|6134.9|6133.1|6133.2|6131.4|124
1718804400000|2024-06-19 13:40:00|6133.7|6131.9|6134.6|6132.8|6134.7|6132.9|6133.1|6130.9|146
1718804700000|2024-06-19 13:45:00|6134.4|6132.6|6134.1|6132.3|6135.1|6133.3|6133.5|6131.7|177
1718805000000|2024-06-19 13:50:00|6134.2|6132.4|6133.1|6131.3|6134.5|6132.7|6132.6|6130.8|145
1718805300000|2024-06-19 13:55:00|6133.2|6131.4|6134|6132.2|6134.6|6132.8|6133|6131.2|94
1718805600000|2024-06-19 14:00:00|6134.1|6132.3|6134.8|6133|6135.4|6133.6|6134|6132.2|147
1718805900000|2024-06-19 14:05:00|6134.9|6133.1|6135.6|6133.8|6136.4|6134.4|6134.7|6132.9|100
1718806200000|2024-06-19 14:10:00|6135.5|6133.7|6135.2|6133.4|6135.8|6134|6134.8|6132.4|110
1718806500000|2024-06-19 14:15:00|6135.1|6133.3|6136.6|6134.8|6136.6|6134.8|6134.7|6132.9|112
1718806800000|2024-06-19 14:20:00|6136.5|6134.7|6136.7|6134.9|6137|6135.2|6136.1|6134.3|102
1718807100000|2024-06-19 14:25:00|6136.6|6134.8|6137.5|6135.7|6137.6|6135.8|6136.4|6134.6|160
1718807400000|2024-06-19 14:30:00|6137.4|6135.6|6135.5|6133.7|6137.4|6135.6|6135.5|6133.7|113
1718807700000|2024-06-19 14:35:00|6135.6|6133.8|6133.6|6131.8|6135.6|6133.8|6133.5|6131.7|120
1718808000000|2024-06-19 14:40:00|6133.5|6131.7|6134.5|6132.7|6134.8|6133|6133.2|6131.4|76
1718808300000|2024-06-19 14:45:00|6134.6|6132.8|6136.7|6134.9|6136.7|6134.9|6134.5|6132.7|90
1718808600000|2024-06-19 14:50:00|6136.6|6134.8|6137.2|6135.4|6137.8|6136|6136|6134|129
1718808900000|2024-06-19 14:55:00|6137.1|6135.3|6136.9|6135.1|6137.5|6135.7|6136.1|6134.3|189
1718809200000|2024-06-19 15:00:00|6136.8|6135|6137.8|6136|6138.7|6136.9|6136.8|6135|177
1718809500000|2024-06-19 15:05:00|6137.9|6136.1|6137.6|6135.8|6138|6136.2|6135.9|6134.1|126
1718809800000|2024-06-19 15:10:00|6137.8|6136|6135.9|6134.1|6138.2|6136.4|6135.9|6134|125
1718810100000|2024-06-19 15:15:00|6136|6134.2|6135|6133.2|6136.5|6134.7|6134.7|6132.9|142
1718810400000|2024-06-19 15:20:00|6134.9|6133.1|6133.4|6131.6|6135|6133.2|6133.1|6131.3|70
1718810700000|2024-06-19 15:25:00|6133.3|6131.5|6134.1|6132.3|6134.2|6132.4|6133.1|6131.3|101
1718811000000|2024-06-19 15:30:00|6134.4|6132.6|6133.6|6131.8|6134.9|6133.1|6133.4|6131.6|76
1718811300000|2024-06-19 15:35:00|6133.7|6131.9|6134.5|6132.7|6135.5|6133.1|6133.4|6131.1|104
1718811600000|2024-06-19 15:40:00|6134.4|6132.6|6134|6132.2|6134.6|6132.8|6133.8|6131.5|74
1718811900000|2024-06-19 15:45:00|6134.1|6132.3|6133.7|6131.9|6134.6|6132.8|6133.4|6131.1|101
1718812200000|2024-06-19 15:50:00|6133.6|6131.8|6134|6132.2|6134.4|6132.6|6133.5|6131.7|73
1718812500000|2024-06-19 15:55:00|6134.1|6132.3|6134.9|6133.1|6135.3|6133.5|6134|6132.2|68
1718812800000|2024-06-19 16:00:00|6134.8|6133|6135.4|6133.6|6135.9|6134.1|6134.8|6133|89
1718813100000|2024-06-19 16:05:00|6135.5|6133.7|6134.9|6133.1|6135.5|6133.7|6134.8|6133|76
1718813400000|2024-06-19 16:10:00|6135|6133.2|6135|6133.2|6135.2|6133.4|6134.8|6133|66
1718813700000|2024-06-19 16:15:00|6135.1|6133.3|6134.8|6133|6135.1|6133.3|6134.4|6132.6|92
1718814000000|2024-06-19 16:20:00|6134.7|6132.9|6134.4|6132.6|6135|6133.2|6134|6132.2|77
1718814300000|2024-06-19 16:25:00|6134.3|6132.5|6134.4|6132.6|6134.5|6132.7|6133.9|6132.1|42
1718814600000|2024-06-19 16:30:00|6134.5|6132.7|6134|6132.2|6134.8|6133|6134|6132.2|94
1718814900000|2024-06-19 16:35:00|6134.1|6132.3|6133.2|6131.4|6134.6|6132.3|6133.1|6131.3|128
1718815200000|2024-06-19 16:40:00|6133.3|6131.5|6133|6131.2|6133.4|6131.6|6132.9|6131.1|98
1718815500000|2024-06-19 16:45:00|6132.9|6131.1|6132.2|6130.4|6132.9|6131.1|6132.2|6130.4|98
1718815800000|2024-06-19 16:50:00|6132|6130.2|6132.3|6130.5|6132.5|6130.7|6131.9|6130.1|74
1718816100000|2024-06-19 16:55:00|6132.4|6130.6|6131.9|6130.1|6132.4|6130.6|6131.9|6130.1|49
1718816400000|2024-06-19 17:00:00|6131.8|6130|6130.7|6128.9|6131.8|6130|6130.7|6128.9|14
1718816700000|2024-06-19 17:05:00|6130.5|6128.7|6131|6129.2|6131|6129.2|6130.5|6128.7|12
1718817000000|2024-06-19 17:10:00|6130.9|6129.1|6131|6129.2|6131.7|6129.3|6130.9|6128.6|15
1718817300000|2024-06-19 17:15:00|6131.6|6128.6|6131.5|6128.5|6131.7|6129.3|6130.7|6128.3|28
1718817600000|2024-06-19 17:20:00|6131.4|6128.4|6131.6|6128.6|6131.9|6129.4|6131.1|6128.4|31
1718817900000|2024-06-19 17:25:00|6131.7|6128.7|6131.4|6128.4|6131.9|6128.9|6131.3|6128.3|30
1718818200000|2024-06-19 17:30:00|6131.7|6128.7|6131.5|6128.5|6131.8|6129.2|6130.8|6128.5|56
1718818500000|2024-06-19 17:35:00|6131.2|6128.2|6131.6|6128.6|6131.6|6128.8|6130.5|6128.1|22
1718818800000|2024-06-19 17:40:00|6131.7|6128.7|6131.8|6128.8|6131.9|6129.5|6131|6128.7|22
1718819100000|2024-06-19 17:45:00|6131.7|6128.7|6131.6|6128.6|6131.8|6129.2|6130.9|6128.5|49
1718819400000|2024-06-19 17:50:00|6131.5|6128.5|6130.5|6128.7|6131.7|6129.2|6130.5|6128.2|27
1718819700000|2024-06-19 17:55:00|6130.6|6128.8|6130.7|6128.9|6130.9|6129.1|6130.5|6128.7|23
1718820000000|2024-06-19 18:00:00|6131.3|6128.3|6130|6128.2|6131.5|6129|6129.9|6128.1|35
1718820300000|2024-06-19 18:05:00|6129.9|6128.1|6129.6|6127.8|6130.2|6128.2|6129.1|6127|22
1718820600000|2024-06-19 18:10:00|6130.2|6127.2|6130.1|6128.3|6130.8|6128.3|6129.7|6127.2|16
1718820900000|2024-06-19 18:15:00|6130.6|6127.6|6130.1|6128.3|6130.8|6128.3|6130|6127.6|21
1718821200000|2024-06-19 18:20:00|6130.2|6128.4|6130.6|6127.6|6130.7|6128.4|6129.9|6127.4|25
1718821500000|2024-06-19 18:25:00|6130.5|6127.5|6130.7|6127.7|6130.7|6128.3|6130|6127.5|39
1718821800000|2024-06-19 18:30:00|6130|6128.2|6130.5|6128.7|6131.1|6128.8|6130|6127.6|20
1718822100000|2024-06-19 18:35:00|6131.1|6128.1|6131.6|6128.6|6131.7|6129.3|6130.8|6128.1|23
1718822400000|2024-06-19 18:40:00|6131.7|6128.7|6131.7|6128.7|6131.9|6129.3|6130.7|6128.2|60
1718822700000|2024-06-19 18:45:00|6131.6|6128.6|6131.1|6128.1|6131.6|6129.1|6130.2|6127.8|24
1718823000000|2024-06-19 18:50:00|6131|6128|6131.1|6128.1|6131.3|6128.3|6131|6128|15
1718823300000|2024-06-19 18:55:00|6131|6128|6130.5|6127.5|6131.1|6128.6|6130.2|6127.5|33
1718823600000|2024-06-19 19:00:00|6130.6|6127.6|6131.4|6128.4|6131.6|6128.6|6130.5|6127.5|203
1718823900000|2024-06-19 19:05:00|6131.3|6128.3|6131.4|6128.4|6131.4|6128.4|6131.3|6128.3|14
1718824200000|2024-06-19 19:10:00|6130.8|6129|6130.8|6129|6131.6|6129.1|6130.8|6128.1|22
1718824500000|2024-06-19 19:15:00|6130.9|6129.1|6131.3|6128.3|6131.7|6129.3|6130.9|6128.1|18
1718824800000|2024-06-19 19:20:00|6131.4|6128.4|6131.4|6128.4|6131.5|6129.1|6130.7|6128.2|51
1718825100000|2024-06-19 19:25:00|6131.3|6128.3|6131.8|6130|6132|6130|6131.3|6128.3|54
1718825400000|2024-06-19 19:30:00|6131.6|6129.8|6131.5|6128.5|6132.2|6129.8|6130.9|6128.5|38
1718825700000|2024-06-19 19:35:00|6131.6|6128.6|6131.5|6128.5|6131.8|6128.8|6131.4|6128.4|41
1718826000000|2024-06-19 19:40:00|6131.6|6128.6|6131.1|6129.3|6131.9|6129.3|6131|6128.6|31
1718826300000|2024-06-19 19:45:00|6131|6129.2|6131.3|6129.5|6132.3|6129.9|6131|6128.7|44
1718826600000|2024-06-19 19:50:00|6131.4|6129.6|6131.5|6129.7|6132.2|6129.8|6131.2|6129.1|21
1718826900000|2024-06-19 19:55:00|6131.6|6129.8|6132.1|6129.1|6132.1|6129.8|6131.2|6128.8|35
1718827200000|2024-06-19 20:00:00|6132|6129|6131.4|6128.4|6132.1|6129.5|6130.8|6128.3|84
1718827500000|2024-06-19 20:05:00|6131.5|6128.5|6130.6|6127.6|6131.6|6129|6129.9|6127.5|47
1718827800000|2024-06-19 20:10:00|6130.5|6127.5|6130|6128.2|6130.7|6128.2|6130|6127.2|23
1718828100000|2024-06-19 20:15:00|6130.6|6127.6|6131.9|6128.9|6131.9|6128.9|6130.2|6127.5|31
1718828400000|2024-06-19 20:20:00|6131.8|6128.8|6131.6|6128.6|6132.2|6129.3|6130.8|6128.4|29
1718828700000|2024-06-19 20:25:00|6130.9|6129.1|6131.5|6128.5|6131.6|6129.1|6130.9|6128.3|21
1718829000000|2024-06-19 20:30:00|6131.6|6128.6|6131.3|6128.3|6131.6|6129|6130.8|6128.3|22
1718829300000|2024-06-19 20:35:00|6130.8|6129|6131.6|6128.6|6131.8|6129|6130.8|6128.3|23
1718829600000|2024-06-19 20:40:00|6131.7|6128.7|6132.3|6129.3|6132.7|6129.9|6131|6128.4|40
1718829900000|2024-06-19 20:45:00|6132.2|6129.2|6132.2|6129.2|6132.5|6130|6131.7|6129|25
1718830200000|2024-06-19 20:50:00|6132.3|6129.3|6132.8|6129.8|6133.2|6130.2|6132.3|6129.3|39
1718830500000|2024-06-19 20:55:00|6133.7|6128.9|6135.8|6130|6135.8|6130|6133.2|6128.4|86
1718830800000|2024-06-19 21:00:00|6135.7|6129.9|6132.6|6126.8|6138.6|6132.8|6132.6|6126.8|16
1718831100000|2024-06-19 21:05:00|6132.9|6127.1|6136|6130.2|6136.8|6131|6132.6|6126.8|98
1718831400000|2024-06-19 21:10:00|6135.6|6129.8|6136.3|6130.5|6136.7|6130.9|6135.3|6129.5|39
1718831700000|2024-06-19 21:15:00|6136.2|6130.4|6136.1|6130.3|6136.3|6130.5|6135.8|6130|36
1718832000000|2024-06-19 21:20:00|6136|6130.2|6136|6130.2|6136.2|6130.4|6135.8|6130|27
1718832300000|2024-06-19 21:25:00|6135.9|6130.1|6135.9|6130.1|6136.2|6130.4|6135.8|6130|20
1718832600000|2024-06-19 21:30:00|6136|6130.2|6136.1|6130.3|6136.3|6130.5|6135.7|6129.9|15
1718832900000|2024-06-19 21:35:00|6136.3|6130.5|6136|6130.2|6136.3|6130.5|6135.7|6129.9|22
1718833200000|2024-06-19 21:40:00|6136.1|6130.3|6135.7|6129.9|6136.2|6130.4|6135.6|6129.8|45
1718833500000|2024-06-19 21:45:00|6135.6|6129.8|6135.7|6129.9|6135.7|6129.9|6135.6|6129.8|14
1718833800000|2024-06-19 21:50:00|6135.6|6129.8|6135.8|6130|6136|6130.2|6135.6|6129.8|14
1718834100000|2024-06-19 21:55:00|6135.7|6129.9|6135.3|6130.5|6136.3|6130.6|6135.3|6129.9|31
1718834400000|2024-06-19 22:00:00|6135.7|6130.1|6135|6130.2|6136.4|6131.4|6134.9|6130|142
1718834700000|2024-06-19 22:05:00|6134.1|6131.1|6130.8|6127.8|6134.5|6131.5|6130.8|6127.8|89
1718835000000|2024-06-19 22:10:00|6130.9|6127.9|6132.1|6129.1|6132.2|6129.2|6130.9|6127.9|43
1718835300000|2024-06-19 22:15:00|6132|6129|6132.5|6129.5|6132.6|6129.6|6132|6129|19
1718835600000|2024-06-19 22:20:00|6132.4|6129.4|6132|6129|6132.5|6129.5|6132|6129|29
1718835900000|2024-06-19 22:25:00|6132.1|6129.1|6131.4|6128.4|6132.1|6129.1|6131.4|6128.4|69
1718836200000|2024-06-19 22:30:00|6131.5|6128.5|6131.9|6128.9|6131.9|6128.9|6131.5|6128.5|65
1718836500000|2024-06-19 22:35:00|6131.8|6128.8|6131.3|6128.3|6132.4|6129.4|6131.2|6128.2|62
1718836800000|2024-06-19 22:40:00|6131.2|6128.2|6132.8|6128.8|6132.8|6128.8|6130.6|6127.6|62
1718837100000|2024-06-19 22:45:00|6132.5|6128.5|6146.1|6143.1|6148.6|6145.6|6131.7|6127.7|275
1718837400000|2024-06-19 22:50:00|6146.2|6143.2|6148.1|6145.1|6149.4|6146.4|6146.1|6143.1|114
1718837700000|2024-06-19 22:55:00|6148.2|6145.2|6144.6|6141.6|6148.3|6145.3|6144.6|6141.6|72
1718838000000|2024-06-19 23:00:00|6144.8|6141.8|6144.1|6142.3|6145.2|6142.5|6142.6|6140.6|79
1718838300000|2024-06-19 23:05:00|6144|6142.2|6144.1|6142.3|6144.5|6142.4|6143.2|6140.8|90
1718838600000|2024-06-19 23:10:00|6144|6142.2|6143.7|6141.9|6144.1|6142.3|6143.1|6141.3|31
1718838900000|2024-06-19 23:15:00|6143.6|6141.8|6141.4|6138.4|6143.6|6141.8|6141.2|6138.3|53
1718839200000|2024-06-19 23:20:00|6141.3|6138.3|6142.1|6140.3|6143.4|6141.3|6140.4|6137.4|85
1718839500000|2024-06-19 23:25:00|6142|6140.2|6141.4|6139.6|6142.1|6140.3|6141.2|6139.4|53
1718839800000|2024-06-19 23:30:00|6141.3|6139.5|6140.7|6138.9|6142.1|6140.3|6140.5|6138.3|78
1718840100000|2024-06-19 23:35:00|6141.2|6138.2|6140.8|6137.8|6141.3|6138.8|6139.6|6137.2|86
1718840400000|2024-06-19 23:40:00|6140.9|6137.9|6140.7|6138.9|6141.9|6138.9|6139.9|6137.5|78
1718840700000|2024-06-19 23:45:00|6140.6|6138.8|6139.4|6137.6|6140.9|6138.9|6139|6137.2|92
1718841000000|2024-06-19 23:50:00|6139.5|6137.7|6140.9|6139.1|6141.1|6139.2|6139.4|6137|167
1718841300000|2024-06-19 23:55:00|6140.8|6139|6138.8|6137|6141.1|6139.3|6138.7|6136.9|161
1718841600000|2024-06-20 00:00:00|6138.7|6136.9|6137.4|6135.6|6139.5|6137.7|6136.8|6135|219
1718841900000|2024-06-20 00:05:00|6137.5|6135.7|6136.1|6134.3|6137.6|6135.8|6135.3|6132.8|209
1718842200000|2024-06-20 00:10:00|6136|6134.2|6133.5|6131.7|6137.1|6134.7|6133.5|6131|286
1718842500000|2024-06-20 00:15:00|6132.8|6131|6133.8|6132|6135.2|6133|6132.8|6130.9|222
1718842800000|2024-06-20 00:20:00|6133.9|6132.1|6133.5|6131.7|6134.3|6132.5|6133.1|6131.3|185
1718843100000|2024-06-20 00:25:00|6133.6|6131.8|6133.7|6131.9|6134.2|6132.4|6132.9|6131.1|143
1718843400000|2024-06-20 00:30:00|6133.8|6132|6133.8|6132|6134.5|6132.7|6133.3|6131.1|138
1718843700000|2024-06-20 00:35:00|6133.6|6131.8|6133.6|6131.8|6134.2|6132.2|6133.3|6131|199
1718844000000|2024-06-20 00:40:00|6133.7|6131.9|6133.8|6132|6134.7|6132.8|6133|6131.2|198
1718844300000|2024-06-20 00:45:00|6133.9|6132.1|6134.2|6132.4|6134.4|6132.6|6131.6|6129.8|217
1718844600000|2024-06-20 00:50:00|6134.1|6132.3|6134.3|6132.5|6134.5|6132.7|6132.6|6130.8|194
1718844900000|2024-06-20 00:55:00|6134.1|6132.3|6132.7|6130.9|6134.3|6132.5|6131.8|6130|217
1718845200000|2024-06-20 01:00:00|6132.8|6131|6136.9|6135.1|6136.9|6135.1|6132.8|6131|178
1718845500000|2024-06-20 01:05:00|6137|6135.2|6134.8|6133|6137|6135.2|6134.5|6132.7|162
1718845800000|2024-06-20 01:10:00|6134.9|6133.1|6136|6134.2|6136.5|6134.7|6134.8|6133|166
1718846100000|2024-06-20 01:15:00|6136.1|6134.3|6130.5|6128.7|6136.1|6134.3|6129.4|6127.6|305
1718846400000|2024-06-20 01:20:00|6130.6|6128.8|6132.5|6130.7|6133|6131.2|6130.2|6128.4|265
1718846700000|2024-06-20 01:25:00|6132.6|6130.8|6132.5|6130.7|6134|6132.2|6132.3|6130.5|194
1718847000000|2024-06-20 01:30:00|6132.6|6130.8|6135.4|6133.6|6135.5|6133.7|6131.8|6130|276
1718847300000|2024-06-20 01:35:00|6135.3|6133.5|6136.8|6135|6138.2|6136.4|6135.1|6133.3|210
1718847600000|2024-06-20 01:40:00|6136.9|6135.1|6136.8|6135|6137.5|6135.7|6136.4|6134.6|217
1718847900000|2024-06-20 01:45:00|6136.9|6135.1|6136.5|6134.7|6136.9|6135.1|6135.3|6133.5|180
1718848200000|2024-06-20 01:50:00|6136.7|6134.9|6137.2|6135.4|6137.3|6135.5|6135.8|6134|164
1718848500000|2024-06-20 01:55:00|6137.1|6135.3|6136|6134.2|6137.1|6135.3|6135.9|6134.1|202
1718848800000|2024-06-20 02:00:00|6135.9|6134.1|6134.3|6132.5|6136.4|6134.6|6133.9|6132.1|162
1718849100000|2024-06-20 02:05:00|6134.4|6132.6|6134.3|6132.5|6135.6|6133.8|6134.3|6132.5|143
1718849400000|2024-06-20 02:10:00|6134.4|6132.6|6133.5|6131.7|6134.9|6133.1|6133.3|6131.5|117
1718849700000|2024-06-20 02:15:00|6133.4|6131.6|6134|6132.2|6134.3|6132.5|6133.1|6131.3|160
1718850000000|2024-06-20 02:20:00|6133.9|6132.1|6132.5|6130.7|6134.7|6132.4|6131.9|6129.6|191
1718850300000|2024-06-20 02:25:00|6132.4|6130.6|6132.3|6130.5|6134.6|6132.2|6132.3|6130|268
1718850600000|2024-06-20 02:30:00|6132.4|6130.6|6127.8|6126|6133|6130.7|6127.8|6126|185
1718850900000|2024-06-20 02:35:00|6127.9|6126.1|6127.8|6126|6128.8|6127|6126.1|6124.3|180
1718851200000|2024-06-20 02:40:00|6127.9|6126.1|6129.1|6127.3|6129.3|6127.5|6126.9|6125.1|140
1718851500000|2024-06-20 02:45:00|6129|6127.2|6131.7|6129.9|6131.9|6130.1|6129|6127.2|126
1718851800000|2024-06-20 02:50:00|6131.8|6130|6131.2|6129.4|6132.2|6130.4|6130.8|6129|155
1718852100000|2024-06-20 02:55:00|6131.1|6129.3|6130.8|6129|6132.1|6130.3|6130.7|6128.9|133
1718852400000|2024-06-20 03:00:00|6130.9|6129.1|6132.6|6130.8|6132.6|6130.8|6130.5|6128.7|152
1718852700000|2024-06-20 03:05:00|6133.2|6130.2|6132.3|6130.5|6133.6|6131.8|6131.8|6130|188
1718853000000|2024-06-20 03:10:00|6132.4|6130.6|6134.3|6132.5|6134.6|6132.8|6131.8|6130|154
1718853300000|2024-06-20 03:15:00|6134.4|6132.6|6135.6|6133.8|6135.9|6134.1|6133.7|6131.9|162
1718853600000|2024-06-20 03:20:00|6135.7|6133.9|6135.8|6134|6136.2|6134.4|6135.2|6133.4|109
1718853900000|2024-06-20 03:25:00|6135.9|6134.1|6135.4|6133.6|6135.9|6134.1|6135.2|6133.4|163
1718854200000|2024-06-20 03:30:00|6135.3|6133.5|6133.4|6131.6|6135.4|6133.6|6132.2|6130.4|113
1718854500000|2024-06-20 03:35:00|6133.7|6131.9|6133.5|6131.7|6134|6132.2|6133.1|6131.3|71
1718854800000|2024-06-20 03:40:00|6133.4|6131.6|6134.4|6132.6|6135.1|6133.3|6133.4|6131.6|155
1718855100000|2024-06-20 03:45:00|6134.3|6132.5|6132.5|6130.7|6134.6|6132.8|6132.3|6129.9|145
1718855400000|2024-06-20 03:50:00|6132.6|6130.8|6134.1|6132.3|6134.1|6132.3|6132.3|6130.5|95
1718855700000|2024-06-20 03:55:00|6134.2|6132.4|6135.7|6132.7|6135.7|6133.4|6133.5|6131.7|128
1718856000000|2024-06-20 04:00:00|6135.8|6132.8|6135.4|6133.6|6135.8|6133.7|6134.7|6132.7|120
1718856300000|2024-06-20 04:05:00|6135.5|6133.7|6134.7|6132.9|6135.5|6133.7|6134.7|6132.9|99
1718856600000|2024-06-20 04:10:00|6134.6|6132.8|6134.6|6132.8|6135.1|6133.3|6134.2|6132.4|104
1718856900000|2024-06-20 04:15:00|6134.8|6133|6136.2|6134.4|6136.7|6134.9|6134.8|6133|134
1718857200000|2024-06-20 04:20:00|6136.1|6134.3|6136.9|6135.1|6137.5|6135.7|6135.9|6134.1|145
1718857500000|2024-06-20 04:25:00|6136.8|6135|6135.3|6133.5|6136.8|6135|6135|6133.2|121
1718857800000|2024-06-20 04:30:00|6135.2|6133.4|6133.9|6132.1|6135.2|6133.4|6133.8|6132|115
1718858100000|2024-06-20 04:35:00|6134|6132.2|6134|6132.2|6134.4|6132.6|6133.5|6131.7|121
1718858400000|2024-06-20 04:40:00|6134.1|6132.3|6133.6|6131.8|6134.5|6132.7|6133.5|6131.7|96
1718858700000|2024-06-20 04:45:00|6133.9|6132.1|6134.4|6132.6|6134.6|6132.8|6133.9|6132.1|101
1718859000000|2024-06-20 04:50:00|6134.5|6132.7|6134.3|6132.5|6135.1|6133.3|6134.2|6132.4|118
1718859300000|2024-06-20 04:55:00|6134.4|6132.6|6134.5|6132.7|6134.9|6133.1|6133.3|6131.5|117
1718859600000|2024-06-20 05:00:00|6134.4|6132.6|6135.2|6133.4|6135.3|6133.5|6134.3|6132.5|166
1718859900000|2024-06-20 05:05:00|6135.3|6133.5|6133.9|6132.1|6135.4|6133.6|6133.5|6131.7|163
1718860200000|2024-06-20 05:10:00|6133.8|6132|6133.6|6131.8|6134.5|6132.7|6133.6|6131.8|72
1718860500000|2024-06-20 05:15:00|6133.5|6131.7|6131.9|6130.1|6133.5|6131.7|6131|6129.2|122
1718860800000|2024-06-20 05:20:00|6132|6130.2|6131.3|6129.5|6132|6130.2|6130.4|6128.6|138
1718861100000|2024-06-20 05:25:00|6131.2|6129.4|6131.8|6130|6132.1|6130.3|6130.8|6129|131
1718861400000|2024-06-20 05:30:00|6131.7|6129.9|6131.2|6129.4|6131.8|6130|6131.1|6129.3|100
1718861700000|2024-06-20 05:35:00|6131.1|6129.3|6131.3|6129.5|6131.5|6129.7|6129.8|6128|119
1718862000000|2024-06-20 05:40:00|6131.4|6129.6|6131.8|6130|6132.3|6130.5|6131.2|6129.4|130
1718862300000|2024-06-20 05:45:00|6131.7|6129.9|6131.4|6129.6|6131.7|6129.9|6130.8|6129|137
1718862600000|2024-06-20 05:50:00|6131.3|6129.5|6131.7|6129.9|6132|6130.2|6130.8|6129|180
1718862900000|2024-06-20 05:55:00|6131.8|6130|6132.8|6131|6133|6131.2|6131.7|6129.9|221
1718863200000|2024-06-20 06:00:00|6133.2|6131.4|6133.4|6131.6|6133.6|6131.8|6131.6|6129.8|222
1718863500000|2024-06-20 06:05:00|6133.3|6131.5|6131.7|6129.9|6133.4|6131.6|6130.8|6129|163
1718863800000|2024-06-20 06:10:00|6131.6|6129.8|6132.3|6130.5|6132.4|6130.6|6131.1|6129.3|175
1718864100000|2024-06-20 06:15:00|6132.4|6130.6|6134.5|6132.7|6134.9|6133.1|6132.3|6130.5|162
1718864400000|2024-06-20 06:20:00|6134.4|6132.6|6133.7|6131.9|6134.6|6132.8|6133.3|6131.5|128
1718864700000|2024-06-20 06:25:00|6133.8|6132|6134.2|6132.4|6134.6|6132.8|6133.5|6131.7|116
1718865000000|2024-06-20 06:30:00|6134.3|6132.5|6133|6131.2|6134.3|6132.5|6132.2|6130.4|100
1718865300000|2024-06-20 06:35:00|6132.7|6130.9|6133.8|6132|6134.1|6132.3|6132.7|6130.9|97
1718865600000|2024-06-20 06:40:00|6133.7|6131.9|6133.4|6131.6|6133.8|6132|6132.7|6130.9|158
1718865900000|2024-06-20 06:45:00|6133.5|6131.7|6134.9|6133.1|6135.6|6133.8|6133.5|6131.7|124
1718866200000|2024-06-20 06:50:00|6134.8|6133|6134.4|6132.6|6135.6|6133.8|6134.1|6132.3|113
1718866500000|2024-06-20 06:55:00|6134.5|6132.7|6133.5|6131.7|6135.4|6133.6|6132.7|6130.9|242
1718866800000|2024-06-20 07:00:00|6133.4|6131.6|6135.2|6133.4|6135.2|6133.4|6133|6130.7|180
1718867100000|2024-06-20 07:05:00|6135.1|6133.3|6135.8|6134|6136.5|6134.7|6134.1|6132.3|145
1718867400000|2024-06-20 07:10:00|6135.7|6133.9|6134.5|6132.7|6135.8|6134|6134.5|6132.7|111
1718867700000|2024-06-20 07:15:00|6134.4|6132.6|6136.9|6135.1|6137.5|6135.7|6134.4|6132.6|140
1718868000000|2024-06-20 07:20:00|6136.8|6135|6136.6|6134.8|6137.2|6135.2|6135.4|6133.1|144
1718868300000|2024-06-20 07:25:00|6136.8|6135|6136.4|6134.6|6138|6135.8|6135.5|6133.7|117
1718868600000|2024-06-20 07:30:00|6136.5|6134.7|6136.9|6135.1|6138.3|6136.5|6135.9|6133.8|297
1718868900000|2024-06-20 07:35:00|6137|6135.2|6134.9|6133.1|6137.4|6135.6|6134.8|6133|250
1718869200000|2024-06-20 07:40:00|6134.4|6132.6|6132.5|6130.7|6134.4|6132.6|6131.8|6129.5|250
1718869500000|2024-06-20 07:45:00|6132.7|6130.9|6132.5|6130.7|6132.9|6131.1|6131.4|6129.6|210
1718869800000|2024-06-20 07:50:00|6132.4|6130.6|6132.9|6131.1|6133.9|6132.1|6131.5|6129.7|160
1718870100000|2024-06-20 07:55:00|6132.7|6130.9|6131.5|6129.7|6132.7|6130.9|6131.4|6129.6|158
1718870400000|2024-06-20 08:00:00|6131.1|6129.3|6130.1|6128.3|6132.1|6130.1|6129.5|6127.7|266
1718870700000|2024-06-20 08:05:00|6130.2|6128.4|6129.5|6127.7|6130.6|6128.8|6128.9|6127.1|235
1718871000000|2024-06-20 08:10:00|6129.6|6127.8|6129.4|6127.6|6130.4|6128.6|6126.4|6124.2|218
1718871300000|2024-06-20 08:15:00|6129.2|6127.4|6127.9|6126.1|6129.3|6127.5|6126.9|6125.1|213
1718871600000|2024-06-20 08:20:00|6127.8|6126|6128.9|6127.1|6128.9|6127.1|6126.6|6124.8|186
1718871900000|2024-06-20 08:25:00|6128.8|6127|6127.9|6126.1|6129.9|6128.1|6127.8|6126|137
1718872200000|2024-06-20 08:30:00|6127.8|6126|6129|6127.2|6129.2|6127.4|6126.4|6124.6|182
1718872500000|2024-06-20 08:35:00|6129.1|6127.3|6129.6|6127.8|6130.2|6128.4|6129.1|6127.3|122
1718872800000|2024-06-20 08:40:00|6129.5|6127.7|6127.7|6125.9|6129.6|6127.8|6127.7|6125.9|138
1718873100000|2024-06-20 08:45:00|6127.6|6125.8|6127|6125.2|6129.6|6127.8|6126.4|6124.6|168
1718873400000|2024-06-20 08:50:00|6127.1|6125.3|6128|6126.2|6128.9|6127.1|6126.6|6124.8|190
1718873700000|2024-06-20 08:55:00|6128.1|6126.3|6127.4|6125.6|6128.1|6126.3|6126.7|6124.9|187
1718874000000|2024-06-20 09:00:00|6127.3|6125.5|6129|6127.2|6130.1|6128.3|6127|6125.2|210
1718874300000|2024-06-20 09:05:00|6128.9|6127.1|6128|6126.2|6129|6127.2|6127.7|6125.9|175
1718874600000|2024-06-20 09:10:00|6128.1|6126.3|6127.1|6125.3|6128.1|6126.3|6126.9|6125.1|132
1718874900000|2024-06-20 09:15:00|6127.2|6125.4|6128|6126.2|6128.5|6126.7|6127.2|6125.4|131
1718875200000|2024-06-20 09:20:00|6127.9|6126.1|6127.5|6125.7|6128|6126.2|6127.3|6125.5|144
1718875500000|2024-06-20 09:25:00|6127.4|6125.6|6126|6124.2|6127.7|6125.9|6124.7|6122.9|98
1718875800000|2024-06-20 09:30:00|6126.1|6124.3|6128.6|6126.8|6129.6|6127.8|6126|6124.2|129
1718876100000|2024-06-20 09:35:00|6128.7|6126.9|6129.4|6127.6|6129.5|6127.7|6128.5|6126.7|136
1718876400000|2024-06-20 09:40:00|6129.5|6127.7|6129.1|6127.3|6129.6|6127.8|6128.3|6126.5|94
1718876700000|2024-06-20 09:45:00|6129|6127.2|6130.6|6128.8|6131|6129.2|6128.8|6127|127
1718877000000|2024-06-20 09:50:00|6130.7|6128.9|6129.5|6127.7|6131.4|6129.6|6129.5|6127.7|111
1718877300000|2024-06-20 09:55:00|6129.6|6127.8|6128.9|6127.1|6129.6|6127.8|6128.4|6126.6|121
1718877600000|2024-06-20 10:00:00|6128.8|6127|6130|6128.2|6130|6128.2|6128.3|6126.5|94
1718877900000|2024-06-20 10:05:00|6130.3|6128.5|6128.5|6126.7|6130.7|6128.9|6128.4|6126.6|106
1718878200000|2024-06-20 10:10:00|6128.4|6126.6|6129|6127.2|6129.7|6127.9|6128.4|6126.6|117
1718878500000|2024-06-20 10:15:00|6128.9|6127.1|6129.1|6127.3|6129.4|6127.6|6128.3|6126.5|95
1718878800000|2024-06-20 10:20:00|6129.3|6127.5|6130.4|6128.6|6130.4|6128.6|6128.7|6126.9|98
1718879100000|2024-06-20 10:25:00|6130.3|6128.5|6131.8|6130|6132.2|6130.4|6130.3|6128.5|116
1718879400000|2024-06-20 10:30:00|6132|6130.2|6130.9|6129.1|6132.1|6130.3|6130.8|6129|106
1718879700000|2024-06-20 10:35:00|6131|6129.2|6129.4|6127.6|6131|6129.2|6129.1|6127.3|105
1718880000000|2024-06-20 10:40:00|6129.5|6127.7|6130.8|6129|6130.9|6129.1|6129.4|6127.6|125
1718880300000|2024-06-20 10:45:00|6130.9|6129.1|6130.5|6128.7|6131.2|6129.4|6130.4|6128.6|137
1718880600000|2024-06-20 10:50:00|6130.4|6128.6|6130|6128.2|6130.5|6128.7|6128.8|6127|110
1718880900000|2024-06-20 10:55:00|6129.6|6127.8|6128|6126.2|6130.2|6128.4|6127.8|6126|141
1718881200000|2024-06-20 11:00:00|6128.2|6126.4|6129|6127.2|6129.6|6127.2|6126.8|6125|284
1718881500000|2024-06-20 11:05:00|6129.1|6127.3|6132.6|6130.8|6132.6|6130.8|6129.1|6127.3|262
1718881800000|2024-06-20 11:10:00|6132.5|6130.7|6130.4|6128.6|6133|6131.2|6129.9|6128.1|182
1718882100000|2024-06-20 11:15:00|6130.3|6128.5|6130.5|6128.7|6131.9|6130.1|6129.4|6127.6|211
1718882400000|2024-06-20 11:20:00|6130.4|6128.6|6129.9|6128.1|6131.6|6129.8|6129.4|6127.6|199
1718882700000|2024-06-20 11:25:00|6129.8|6128|6130.8|6129|6131.5|6129.7|6129.2|6127.4|179
1718883000000|2024-06-20 11:30:00|6130.7|6128.9|6131.5|6129.7|6132.8|6131|6130.4|6128.6|161
1718883300000|2024-06-20 11:35:00|6131.4|6129.6|6128.6|6126.8|6131.4|6129.6|6128.4|6126.6|139
1718883600000|2024-06-20 11:40:00|6128.7|6126.9|6128.6|6126.8|6129.5|6127.7|6128|6126.2|139
1718883900000|2024-06-20 11:45:00|6128.7|6126.9|6128.4|6126.6|6130.3|6128.5|6128|6126.2|132
1718884200000|2024-06-20 11:50:00|6128.3|6126.5|6126.3|6124.5|6128.3|6126.5|6125.4|6123.6|158
1718884500000|2024-06-20 11:55:00|6126.4|6124.6|6125.4|6123.6|6127.1|6125.3|6124.6|6122.8|193
1718884800000|2024-06-20 12:00:00|6125.2|6123.4|6127.6|6125.8|6127.9|6126.1|6125|6123.2|302
1718885100000|2024-06-20 12:05:00|6127.7|6125.9|6129.1|6127.3|6129.8|6128|6127.5|6125.7|319
1718885400000|2024-06-20 12:10:00|6129.2|6127.4|6131.1|6129.3|6131.6|6129.8|6128.5|6126.7|265
1718885700000|2024-06-20 12:15:00|6130.9|6129.1|6132.9|6131.1|6133.2|6131.4|6130.3|6128.5|228
1718886000000|2024-06-20 12:20:00|6132.8|6131|6132.7|6130.9|6132.9|6131.1|6131.5|6129.7|344
1718886300000|2024-06-20 12:25:00|6132.9|6131.1|6135.2|6131.2|6135.2|6131.3|6131.7|6129.4|218
1718886600000|2024-06-20 12:30:00|6135.3|6131.3|6132.3|6130.5|6137.6|6134.6|6131.5|6129.7|543
1718886900000|2024-06-20 12:35:00|6132.4|6130.6|6129|6127.2|6132.8|6131|6128.6|6126.8|477
1718887200000|2024-06-20 12:40:00|6128.9|6127.1|6128.1|6126.3|6130.1|6128.3|6124.7|6122.9|433
1718887500000|2024-06-20 12:45:00|6128.2|6126.4|6127.5|6125.7|6128.7|6126.9|6125.5|6123.7|364
1718887800000|2024-06-20 12:50:00|6127.3|6125.5|6127.2|6125.4|6130|6128.2|6127.1|6125.3|310
1718888100000|2024-06-20 12:55:00|6127.3|6125.5|6126.2|6124.4|6127.5|6125.7|6124.4|6121.7|443
1718888400000|2024-06-20 13:00:00|6126.7|6124.9|6125.8|6124|6127.4|6125.6|6125.2|6123.4|362
1718888700000|2024-06-20 13:05:00|6125.9|6124.1|6128.7|6126.9|6129.4|6127.6|6124.6|6122.8|363
1718889000000|2024-06-20 13:10:00|6128.6|6126.8|6127.6|6125.8|6128.6|6126.8|6125.9|6124.1|295
1718889300000|2024-06-20 13:15:00|6127.5|6125.7|6127.4|6125.6|6128.5|6126.7|6125.5|6123.7|368
1718889600000|2024-06-20 13:20:00|6127.3|6125.5|6125.5|6123.7|6128.1|6126.3|6124.9|6123.1|377
1718889900000|2024-06-20 13:25:00|6125.4|6123.6|6127.2|6125.4|6127.7|6125.9|6125|6123.2|260
1718890200000|2024-06-20 13:30:00|6127.1|6125.3|6125.6|6123.8|6127.2|6125.4|6122.1|6120.3|382
1718890500000|2024-06-20 13:35:00|6125.5|6123.7|6125|6123.2|6125.8|6124|6123.4|6121.6|347
1718890800000|2024-06-20 13:40:00|6125.1|6123.3|6128.6|6126.8|6128.6|6126.8|6124.6|6122.8|314
1718891100000|2024-06-20 13:45:00|6128.7|6126.9|6128.3|6126.5|6129.3|6127.5|6126.5|6124.7|339
1718891400000|2024-06-20 13:50:00|6128.2|6126.4|6128|6126.2|6129.5|6127.7|6126.9|6125.1|279
1718891700000|2024-06-20 13:55:00|6128.4|6126.6|6126.4|6124.6|6128.4|6126.6|6125.2|6123.4|248
1718892000000|2024-06-20 14:00:00|6126.5|6124.7|6128.9|6127.1|6129.3|6127.5|6125.3|6123.5|257
1718892300000|2024-06-20 14:05:00|6128.8|6127|6126.3|6124.5|6130.5|6128.7|6126.3|6124.5|340
1718892600000|2024-06-20 14:10:00|6126.4|6124.6|6126.9|6125.1|6127.9|6126.1|6125.3|6123.5|382
1718892900000|2024-06-20 14:15:00|6127|6125.2|6129.4|6127.6|6129.9|6128.1|6126.7|6124.9|368
1718893200000|2024-06-20 14:20:00|6129.2|6127.4|6131.8|6130|6133.1|6131.3|6128.7|6126.9|330
1718893500000|2024-06-20 14:25:00|6131.6|6129.8|6131.2|6129.4|6132.9|6131.1|6130.4|6128.6|293
1718893800000|2024-06-20 14:30:00|6131.3|6129.5|6131.5|6129.7|6133.2|6131.4|6131|6129.2|238
1718894100000|2024-06-20 14:35:00|6131.6|6129.8|6130.5|6128.7|6131.9|6130.1|6130|6128.2|272
1718894400000|2024-06-20 14:40:00|6130.6|6128.8|6130.2|6128.4|6131|6129.2|6128.4|6126.6|282
1718894700000|2024-06-20 14:45:00|6130.3|6128.5|6126|6124.2|6130.4|6128.6|6125.6|6123.1|368
1718895000000|2024-06-20 14:50:00|6126.1|6124.3|6122.7|6120.9|6127.2|6125.4|6122.5|6120.7|279
1718895300000|2024-06-20 14:55:00|6122.6|6120.8|6128.1|6126.3|6128.2|6126.4|6122|6120.2|324
1718895600000|2024-06-20 15:00:00|6127.9|6126.1|6128.5|6126.7|6129.7|6127.9|6127.2|6125.4|321
1718895900000|2024-06-20 15:05:00|6128.4|6126.6|6126.4|6124.6|6128.6|6126.8|6126.1|6124.3|256
1718896200000|2024-06-20 15:10:00|6126.6|6124.8|6124.3|6122.5|6128.1|6126.3|6123.6|6121.8|330
1718896500000|2024-06-20 15:15:00|6124.4|6122.6|6126.1|6124.3|6126.4|6124.6|6123.8|6122|294
1718896800000|2024-06-20 15:20:00|6126.2|6124.4|6121|6119.2|6126.2|6124.4|6120.4|6118.6|286
1718897100000|2024-06-20 15:25:00|6120.9|6119.1|6122.1|6120.3|6122.8|6121|6120.3|6118.5|254
1718897400000|2024-06-20 15:30:00|6121.8|6120|6125.3|6123.5|6125.7|6123.9|6121.6|6119.8|267
1718897700000|2024-06-20 15:35:00|6125.2|6123.4|6124.2|6122.4|6126.1|6124.3|6124.1|6122.3|222
1718898000000|2024-06-20 15:40:00|6124.1|6122.3|6125.4|6123.6|6126.6|6124.8|6123.7|6121.9|192
1718898300000|2024-06-20 15:45:00|6125.6|6123.8|6123.4|6121.6|6126.2|6124.4|6123.4|6121.6|219
1718898600000|2024-06-20 15:50:00|6123.3|6121.5|6123.2|6121.4|6124.1|6122.3|6122.6|6120.8|222
1718898900000|2024-06-20 15:55:00|6123.4|6121.6|6120.5|6118.7|6123.4|6121.6|6120.1|6118.3|207
1718899200000|2024-06-20 16:00:00|6120.4|6118.6|6118.1|6116.3|6121|6119.2|6118.1|6116.3|239
1718899500000|2024-06-20 16:05:00|6118.2|6116.4|6118.8|6117|6119.1|6117.3|6117.8|6116|201
1718899800000|2024-06-20 16:10:00|6118.7|6116.9|6121.1|6119.3|6121.2|6119.4|6118.5|6116.7|242
1718900100000|2024-06-20 16:15:00|6121.2|6119.4|6119.9|6118.1|6121.6|6119.8|6119.6|6117.8|210
1718900400000|2024-06-20 16:20:00|6119.8|6118|6118.2|6116.4|6120.5|6118.7|6118|6116.2|230
1718900700000|2024-06-20 16:25:00|6118.3|6116.5|6116.3|6114.5|6119.6|6117.4|6116.2|6114.4|308
1718901000000|2024-06-20 16:30:00|6116.2|6114.4|6114|6112.2|6116.4|6114.6|6113.6|6111.8|334
1718901300000|2024-06-20 16:35:00|6113.9|6112.1|6114.1|6112.3|6115|6113.2|6112.7|6110.9|258
1718901600000|2024-06-20 16:40:00|6114|6112.2|6117.1|6115.3|6117.9|6116.1|6114|6112.2|271
1718901900000|2024-06-20 16:45:00|6117|6115.2|6117.9|6116.1|6118.2|6116.4|6115.7|6113.9|220
1718902200000|2024-06-20 16:50:00|6117.8|6116|6116.6|6114.8|6119|6117.2|6116|6114.2|235
1718902500000|2024-06-20 16:55:00|6116.5|6114.7|6117.4|6115.6|6117.6|6115.8|6116.5|6114.7|207
1718902800000|2024-06-20 17:00:00|6117.3|6115.5|6119.1|6117.3|6119.5|6117.7|6116.2|6114.4|334
1718903100000|2024-06-20 17:05:00|6118.9|6117.1|6117.8|6116|6119.2|6117.4|6116.1|6114.3|343
1718903400000|2024-06-20 17:10:00|6117.9|6116.1|6118.9|6117.1|6119.5|6117.7|6117.7|6115.9|278
1718903700000|2024-06-20 17:15:00|6119|6117.2|6118.8|6117|6119.6|6117.8|6118.2|6116.4|248
1718904000000|2024-06-20 17:20:00|6118.7|6116.9|6118.1|6116.3|6118.8|6117|6116.4|6114.6|258
1718904300000|2024-06-20 17:25:00|6118.2|6116.4|6118.5|6116.7|6119.8|6118|6117.9|6116.1|289
1718904600000|2024-06-20 17:30:00|6118.7|6116.9|6118|6116.2|6119.8|6118|6116.9|6115.1|300
1718904900000|2024-06-20 17:35:00|6117.9|6116.1|6116.3|6114.5|6118|6116.2|6115.7|6113.9|203
1718905200000|2024-06-20 17:40:00|6116.1|6114.3|6118.6|6116.8|6118.8|6117|6116.1|6114.3|223
1718905500000|2024-06-20 17:45:00|6118.5|6116.7|6119|6117.2|6119.4|6117.6|6118|6116.2|166
1718905800000|2024-06-20 17:50:00|6119.1|6117.3|6118|6116.2|6119.2|6117.4|6117.8|6116|256
1718906100000|2024-06-20 17:55:00|6117.9|6116.1|6119.7|6117.9|6119.9|6118.1|6117.6|6115.8|216
1718906400000|2024-06-20 18:00:00|6119.8|6118|6122.5|6120.7|6122.5|6120.7|6119.8|6118|217
1718906700000|2024-06-20 18:05:00|6122.4|6120.6|6123.4|6121.6|6124.1|6122.3|6122.2|6120.4|213
1718907000000|2024-06-20 18:10:00|6123.6|6121.8|6124.4|6122.6|6124.7|6122.9|6123.3|6121.5|173
1718907300000|2024-06-20 18:15:00|6124.5|6122.7|6126|6124.2|6126.1|6124.3|6124.1|6122.3|202
1718907600000|2024-06-20 18:20:00|6126.1|6124.3|6128|6126.2|6128.1|6126.3|6125.4|6123.6|255
1718907900000|2024-06-20 18:25:00|6128.2|6126.4|6128.7|6126.9|6130|6127.8|6128.2|6126.4|272
1718908200000|2024-06-20 18:30:00|6128.6|6126.8|6128.1|6126.3|6129.5|6127.7|6127.9|6126.1|249
1718908500000|2024-06-20 18:35:00|6128|6126.2|6127.7|6125.9|6128.6|6126.8|6126.5|6124.7|231
1718908800000|2024-06-20 18:40:00|6128|6126.2|6127|6125.2|6128.6|6126.8|6126.6|6124.8|234
1718909100000|2024-06-20 18:45:00|6127.1|6125.3|6127.2|6125.4|6127.5|6125.7|6126.5|6124.7|204
1718909400000|2024-06-20 18:50:00|6127.3|6125.5|6126.4|6124.6|6127.7|6125.5|6125.9|6124.1|180
1718909700000|2024-06-20 18:55:00|6126.5|6124.7|6126.6|6123.6|6127.4|6125.6|6126.2|6123.5|192
1718910000000|2024-06-20 19:00:00|6126.5|6123.5|6123.1|6120.1|6126.6|6123.6|6122.4|6120|317
1718910300000|2024-06-20 19:05:00|6122.5|6120.7|6122|6120.2|6123.2|6120.7|6121.5|6119|259
1718910600000|2024-06-20 19:10:00|6122.3|6120.5|6122.5|6120.7|6122.8|6121|6121.7|6119.7|213
1718910900000|2024-06-20 19:15:00|6122.4|6120.6|6122.5|6120.7|6122.9|6121.1|6121.9|6120.1|119
1718911200000|2024-06-20 19:20:00|6122.6|6120.8|6121.9|6120.1|6122.8|6121|6121.4|6119.6|110
1718911500000|2024-06-20 19:25:00|6122|6120.2|6123.9|6122.1|6124.5|6122.7|6122|6120.2|118
1718911800000|2024-06-20 19:30:00|6123.8|6122|6124|6122.2|6124.1|6122.3|6123|6121.2|145
1718912100000|2024-06-20 19:35:00|6124.1|6122.3|6123.1|6121.3|6124.1|6122.3|6122.6|6120.8|85
1718912400000|2024-06-20 19:40:00|6123.2|6121.4|6123.6|6121.8|6124.3|6122.5|6123|6121.2|148
1718912700000|2024-06-20 19:45:00|6123.5|6121.7|6124.2|6122.4|6124.5|6122.7|6123|6121.2|143
1718913000000|2024-06-20 19:50:00|6124|6122.2|6123.8|6122|6124.9|6123.1|6123.7|6121.9|152
1718913300000|2024-06-20 19:55:00|6123.7|6121.9|6124.6|6122.8|6125.1|6123.3|6123.2|6121.4|135
1718913600000|2024-06-20 20:00:00|6124.5|6122.7|6123.7|6121.9|6124.6|6122.8|6123.2|6121.4|124
1718913900000|2024-06-20 20:05:00|6123.6|6121.8|6123.6|6121.8|6124.1|6122.3|6123.6|6121.8|65
1718914200000|2024-06-20 20:10:00|6123.7|6121.9|6123|6121.2|6123.9|6122.1|6122.9|6121.1|62
1718914500000|2024-06-20 20:15:00|6122.9|6121.1|6122.9|6121.1|6123.1|6121.3|6122.4|6120.6|69
1718914800000|2024-06-20 20:20:00|6123.1|6121.3|6121.8|6120|6123.1|6121.3|6121.8|6120|63
1718915100000|2024-06-20 20:25:00|6121.7|6119.9|6120.2|6118.4|6121.8|6120|6120|6118|59
1718915400000|2024-06-20 20:30:00|6120.1|6118.3|6121.1|6119.3|6121.7|6119.4|6120.1|6117.8|123
1718915700000|2024-06-20 20:35:00|6121.6|6118.6|6121.1|6119.3|6121.8|6119.4|6120|6118.2|113
1718916000000|2024-06-20 20:40:00|6121.2|6119.4|6121.5|6119.7|6121.7|6119.9|6121.1|6119.3|50
1718916300000|2024-06-20 20:45:00|6121.4|6119.6|6122.2|6119.2|6122.3|6119.9|6121|6118.6|50
1718916600000|2024-06-20 20:50:00|6122.1|6119.1|6120.7|6117.7|6122.1|6119.1|6120|6117.6|54
1718916900000|2024-06-20 20:55:00|6121.6|6116.8|6122.1|6117.3|6122.5|6117.7|6121.6|6116.8|49
1718917200000|2024-06-20 21:00:00|6122.5|6116.7|6122.8|6117|6123|6117.2|6122.5|6116.7|11
1718917500000|2024-06-20 21:05:00|6122.9|6117.1|6121|6115.2|6122.9|6117.3|6120.5|6114.7|95
1718917800000|2024-06-20 21:10:00|6121.5|6115.7|6121.3|6115.5|6123.5|6117.7|6120.1|6114.3|121
1718918100000|2024-06-20 21:15:00|6121.4|6115.6|6121.7|6115.9|6122.2|6116.4|6121.4|6115.6|44
1718918400000|2024-06-20 21:20:00|6121.6|6115.8|6121.6|6115.8|6121.7|6115.9|6121.2|6115.4|35
1718918700000|2024-06-20 21:25:00|6121.5|6115.7|6121.7|6115.9|6121.8|6116|6121|6115.2|56
1718919000000|2024-06-20 21:30:00|6121.8|6116|6121.6|6115.8|6122|6116.2|6121.3|6115.5|80
1718919300000|2024-06-20 21:35:00|6121.5|6115.7|6121|6115.2|6122|6116.2|6120.6|6114.8|106
1718919600000|2024-06-20 21:40:00|6121.1|6115.3|6121.7|6115.9|6121.7|6115.9|6120.9|6115.1|55
1718919900000|2024-06-20 21:45:00|6121.6|6115.8|6121.7|6115.9|6122.1|6116.3|6121.5|6115.7|68
1718920200000|2024-06-20 21:50:00|6121.6|6115.8|6122.7|6116.9|6122.8|6117|6121.4|6115.6|97
1718920500000|2024-06-20 21:55:00|6122.5|6116.7|6124.7|6118.9|6125.7|6119.9|6122.5|6116.7|113
1718920800000|2024-06-20 22:00:00|6124.8|6119|6120.9|6116.1|6125.2|6119.4|6120.9|6116.1|70
1718921100000|2024-06-20 22:05:00|6120|6117|6120.4|6117.4|6120.4|6117.4|6119.7|6116.7|18
1718921400000|2024-06-20 22:10:00|6120.3|6117.3|6120.2|6117.2|6120.6|6117.6|6118.9|6115.9|51
1718921700000|2024-06-20 22:15:00|6120.3|6117.3|6120.5|6117.5|6120.7|6117.7|6120.2|6117.2|44
1718922000000|2024-06-20 22:20:00|6120.6|6117.6|6120.7|6117.7|6120.8|6117.8|6120.2|6117.2|64
1718922300000|2024-06-20 22:25:00|6120.8|6117.8|6120.6|6117.6|6121|6118|6120.5|6117.5|36
1718922600000|2024-06-20 22:30:00|6120.5|6117.5|6120.2|6117.2|6120.6|6117.6|6120.1|6117.1|27
1718922900000|2024-06-20 22:35:00|6120.1|6117.1|6120|6117|6120.2|6117.2|6120|6117|32
1718923200000|2024-06-20 22:40:00|6119.4|6117.6|6120.2|6117.2|6120.3|6117.8|6119.4|6117.1|40
1718923500000|2024-06-20 22:45:00|6120.1|6117.1|6120.1|6117.1|6120.3|6117.8|6119.6|6117|18
1718923800000|2024-06-20 22:50:00|6119.5|6117.7|6119.7|6116.7|6120.1|6117.8|6119.1|6116.7|42
1718924100000|2024-06-20 22:55:00|6119.8|6116.8|6120.1|6117.1|6120.4|6117.4|6119.8|6116.8|49
1718924400000|2024-06-20 23:00:00|6120|6117|6120|6118.2|6120.6|6118.4|6119.4|6116.8|64
1718924700000|2024-06-20 23:05:00|6119.9|6118.1|6121|6119.2|6121.5|6119.7|6119.9|6118.1|28
1718925000000|2024-06-20 23:10:00|6121.1|6119.3|6122.6|6120.8|6123.3|6120.8|6121.1|6119.3|48
1718925300000|2024-06-20 23:15:00|6123|6121.2|6122.9|6121.1|6123.7|6121.2|6122.3|6120|64
1718925600000|2024-06-20 23:20:00|6123|6121.2|6124.2|6122.4|6124.2|6122.4|6122.9|6121.1|54
1718925900000|2024-06-20 23:25:00|6124.1|6122.3|6123.4|6121.6|6124.2|6122.4|6123.4|6121|36
1718926200000|2024-06-20 23:30:00|6123.5|6120.5|6121.8|6120|6123.5|6121|6121.8|6119.4|47
1718926500000|2024-06-20 23:35:00|6121.9|6120.1|6122.9|6121.1|6122.9|6121.1|6121.3|6118.8|44
1718926800000|2024-06-20 23:40:00|6123|6121.2|6123.5|6120.5|6123.5|6121.5|6122.5|6120.4|53
1718927100000|2024-06-20 23:45:00|6122.9|6121.1|6123.4|6121.6|6123.5|6121.6|6122.6|6120.4|54
1718927400000|2024-06-20 23:50:00|6123.5|6121.7|6124.5|6122.7|6125.1|6122.7|6123.5|6121.7|54
1718927700000|2024-06-20 23:55:00|6124.6|6122.8|6123.1|6121.3|6126.1|6123.7|6122.6|6120.2|135
1718928000000|2024-06-21 00:00:00|6123|6121.2|6125.3|6123.5|6126.6|6124.8|6122.9|6120.5|159
1718928300000|2024-06-21 00:05:00|6125.4|6123.6|6124.3|6122.5|6125.6|6123.8|6124.2|6122.4|111
1718928600000|2024-06-21 00:10:00|6124|6122.2|6122.8|6121|6126|6123.3|6122.6|6120.8|138
1718928900000|2024-06-21 00:15:00|6122.7|6120.9|6122|6120.2|6122.7|6120.9|6121.8|6120|144
1718929200000|2024-06-21 00:20:00|6121.9|6120.1|6121.8|6120|6122.4|6120.6|6121.5|6119.7|133
1718929500000|2024-06-21 00:25:00|6121.7|6119.9|6122|6120.2|6122.3|6120.5|6121.2|6119.4|171
1718929800000|2024-06-21 00:30:00|6121.9|6120.1|6123.2|6121.4|6124.2|6122.4|6121.9|6120.1|129
1718930100000|2024-06-21 00:35:00|6123.1|6121.3|6121.5|6119.7|6123.1|6121.3|6121.4|6119.6|95
1718930400000|2024-06-21 00:40:00|6121.6|6119.8|6119.6|6117.8|6121.6|6119.8|6119.5|6117.7|131
1718930700000|2024-06-21 00:45:00|6119.8|6118|6119.5|6117.7|6120|6118.2|6119.3|6117.5|85
1718931000000|2024-06-21 00:50:00|6119.4|6117.6|6118.7|6116.9|6119.8|6118|6118.6|6116.8|106
1718931300000|2024-06-21 00:55:00|6118.9|6117.1|6117.1|6115.3|6119|6117.2|6116.5|6114.7|173
1718931600000|2024-06-21 01:00:00|6117.2|6115.4|6119|6117.2|6119.8|6118|6117.1|6115.3|187
1718931900000|2024-06-21 01:05:00|6119.1|6117.3|6119.5|6116.5|6120.7|6118.6|6117.5|6115.7|177
1718932200000|2024-06-21 01:10:00|6118.8|6117|6118|6116.2|6119.9|6117.5|6117.6|6115.8|164
1718932500000|2024-06-21 01:15:00|6118.1|6116.3|6120.3|6118.5|6121.3|6119|6117.3|6115.5|190
1718932800000|2024-06-21 01:20:00|6120.4|6118.6|6122.6|6120.8|6123|6121.2|6120.3|6118.5|148
1718933100000|2024-06-21 01:25:00|6122.8|6121|6123.5|6121.7|6123.5|6121.7|6122.1|6120.3|137
1718933400000|2024-06-21 01:30:00|6123.6|6121.8|6120.5|6118.7|6124.4|6122.6|6120.3|6118.5|205
1718933700000|2024-06-21 01:35:00|6120.4|6118.6|6121.1|6119.3|6121.5|6119.7|6120.1|6118.3|172
1718934000000|2024-06-21 01:40:00|6121|6119.2|6121.2|6119.4|6121.3|6119.5|6120.1|6118.3|184
1718934300000|2024-06-21 01:45:00|6121.4|6119.6|6123.1|6121.3|6123.9|6122.1|6121.4|6119.6|192
1718934600000|2024-06-21 01:50:00|6123.2|6121.4|6124.4|6122.6|6124.5|6122.7|6122.9|6121.1|212
1718934900000|2024-06-21 01:55:00|6124.6|6122.8|6123.2|6121.4|6124.7|6122.9|6123.2|6121.4|166
1718935200000|2024-06-21 02:00:00|6123.5|6121.7|6123.9|6122.1|6124|6122.2|6121.4|6119.6|145
1718935500000|2024-06-21 02:05:00|6124.5|6121.5|6124.3|6122.5|6125.1|6123.3|6123.6|6121.5|162
1718935800000|2024-06-21 02:10:00|6124.2|6122.4|6124.6|6122.8|6125.6|6123.8|6124.1|6122.3|157
1718936100000|2024-06-21 02:15:00|6124.7|6122.9|6123.9|6122.1|6124.7|6122.9|6123.3|6121.5|135
1718936400000|2024-06-21 02:20:00|6124|6122.2|6124.3|6122.5|6124.5|6122.7|6123.6|6121.8|73
1718936700000|2024-06-21 02:25:00|6124.4|6122.6|6123.7|6121.9|6124.5|6122.7|6123.6|6121.8|82
1718937000000|2024-06-21 02:30:00|6123.6|6121.8|6126|6124.2|6126.3|6124.5|6123.3|6121.5|177
1718937300000|2024-06-21 02:35:00|6125.9|6124.1|6125.9|6124.1|6126.6|6124.8|6124.9|6123.1|111
1718937600000|2024-06-21 02:40:00|6126.1|6124.3|6124.4|6122.6|6126.3|6124.5|6124.4|6122.6|142
1718937900000|2024-06-21 02:45:00|6124.2|6122.4|6123.6|6121.8|6124.2|6122.4|6122.7|6120.9|132
1718938200000|2024-06-21 02:50:00|6123.7|6121.9|6124|6122.2|6124.3|6122.5|6123.4|6121.6|118
1718938500000|2024-06-21 02:55:00|6124.1|6122.3|6124.2|6122.4|6125.5|6123.7|6123.9|6122.1|161
1718938800000|2024-06-21 03:00:00|6124.1|6122.3|6122.9|6119.9|6124.1|6122.3|6122.5|6119.9|122
1718939100000|2024-06-21 03:05:00|6122.3|6120.5|6123.6|6120.6|6123.8|6121.5|6122.3|6119.9|118
1718939400000|2024-06-21 03:10:00|6122.9|6121.1|6123.1|6121.3|6123.7|6121.3|6122.4|6120.2|172
1718939700000|2024-06-21 03:15:00|6123|6121.2|6122.6|6120.8|6123.1|6121.3|6122.3|6120.5|128
1718940000000|2024-06-21 03:20:00|6122.5|6120.7|6124|6122.2|6124.4|6122.3|6122.5|6120.7|165
1718940300000|2024-06-21 03:25:00|6124.2|6122.4|6124.3|6122.5|6125.9|6124.1|6124.1|6122.3|109
1718940600000|2024-06-21 03:30:00|6124.4|6122.6|6124.3|6122.5|6124.6|6122.8|6123.8|6122|102
1718940900000|2024-06-21 03:35:00|6124.4|6122.6|6124.6|6122.8|6124.9|6123.1|6124.3|6122.5|53
1718941200000|2024-06-21 03:40:00|6124.7|6122.9|6125.6|6123.8|6126.1|6124.3|6124.7|6122.9|83
1718941500000|2024-06-21 03:45:00|6125.5|6123.7|6125|6123.2|6125.6|6123.8|6124.7|6122.9|97
1718941800000|2024-06-21 03:50:00|6125.1|6123.3|6125.2|6123.4|6125.3|6123.5|6124.7|6122.9|70
1718942100000|2024-06-21 03:55:00|6125.3|6123.5|6125.9|6124.1|6126.3|6124.5|6125.3|6123.5|92
1718942400000|2024-06-21 04:00:00|6125.8|6124|6125.2|6123.4|6125.8|6124|6124.7|6122.9|58
1718942700000|2024-06-21 04:05:00|6125.1|6123.3|6125.7|6123.9|6126.1|6124.3|6124.5|6122.7|84
1718943000000|2024-06-21 04:10:00|6125.6|6123.8|6125.7|6123.9|6126.1|6124.3|6125.4|6123.6|91
1718943300000|2024-06-21 04:15:00|6125.6|6123.8|6126.5|6124.7|6126.6|6124.8|6125.2|6123.4|77
1718943600000|2024-06-21 04:20:00|6126.6|6124.8|6126.2|6124.4|6126.6|6124.8|6126.2|6124.4|55
1718943900000|2024-06-21 04:25:00|6126.1|6124.3|6125.3|6123.5|6126.1|6124.3|6125.1|6123.3|50
1718944200000|2024-06-21 04:30:00|6125.5|6123.7|6125.3|6123.5|6125.5|6123.7|6125.1|6123.3|54
1718944500000|2024-06-21 04:35:00|6125.4|6123.6|6125.6|6123.8|6125.8|6124|6124.5|6122.7|57
1718944800000|2024-06-21 04:40:00|6125.7|6123.9|6125.5|6123.7|6126.1|6124.3|6125.2|6123.4|54
1718945100000|2024-06-21 04:45:00|6125.6|6123.8|6125.8|6124|6126.6|6124.8|6125.5|6123.7|77
1718945400000|2024-06-21 04:50:00|6125.7|6123.9|6126.5|6124.7|6126.9|6125.1|6125.7|6123.9|92
1718945700000|2024-06-21 04:55:00|6126.6|6124.8|6126.9|6125.1|6127.2|6125.4|6126.6|6124.8|72
1718946000000|2024-06-21 05:00:00|6126.8|6125|6126.2|6124.4|6127.1|6125.3|6126|6124.2|55
1718946300000|2024-06-21 05:05:00|6126.3|6124.5|6127.7|6125.9|6128.3|6126.5|6126.3|6124|92
1718946600000|2024-06-21 05:10:00|6127.8|6126|6125.9|6124.1|6128.4|6126.2|6125.8|6124|83
1718946900000|2024-06-21 05:15:00|6126|6124.2|6126.9|6125.1|6127.4|6125.6|6125.5|6123.7|79
1718947200000|2024-06-21 05:20:00|6127|6125.2|6126.8|6125|6127.2|6125.4|6126.4|6124.6|52
1718947500000|2024-06-21 05:25:00|6126.9|6125.1|6126.3|6124.5|6126.9|6125.1|6126.1|6124.3|100
1718947800000|2024-06-21 05:30:00|6126.4|6124.6|6126.6|6124.8|6127.3|6125.5|6126.3|6124.5|92
1718948100000|2024-06-21 05:35:00|6126.7|6124.9|6127.8|6126|6128|6126.2|6125.8|6124|134
1718948400000|2024-06-21 05:40:00|6127.9|6126.1|6126.3|6124.5|6127.9|6126.1|6125.6|6123.8|111
1718948700000|2024-06-21 05:45:00|6126.2|6124.4|6124.6|6122.8|6126.4|6124.6|6124.4|6122.6|115
1718949000000|2024-06-21 05:50:00|6124.5|6122.7|6125.4|6123.6|6125.6|6123.8|6124.3|6122.5|91
1718949300000|2024-06-21 05:55:00|6125.5|6123.7|6125.6|6123.8|6126.5|6124.7|6125.5|6123.7|114
1718949600000|2024-06-21 06:00:00|6125.5|6123.7|6125.5|6123.7|6127.5|6125.7|6125.4|6123.6|229
1718949900000|2024-06-21 06:05:00|6125.4|6123.6|6126.6|6124.8|6127|6125.2|6125.3|6123.5|274
1718950200000|2024-06-21 06:10:00|6126.5|6124.7|6126.6|6124.8|6126.8|6125|6125.9|6124.1|180
1718950500000|2024-06-21 06:15:00|6126.9|6125.1|6126.2|6124.4|6127|6125.2|6125.3|6123.5|173
1718950800000|2024-06-21 06:20:00|6126.1|6124.3|6126.5|6124.7|6126.9|6125.1|6125.6|6123.8|140
1718951100000|2024-06-21 06:25:00|6126.4|6124.6|6125.2|6123.4|6126.5|6124.7|6124.9|6123.1|180
1718951400000|2024-06-21 06:30:00|6125.1|6123.3|6126.5|6124.7|6127.4|6125.6|6125.1|6123.3|192
1718951700000|2024-06-21 06:35:00|6126.8|6125|6125.9|6124.1|6127.1|6125.3|6125.7|6123.9|173
1718952000000|2024-06-21 06:40:00|6125.8|6124|6125.7|6123.9|6126.2|6124.4|6124.5|6122.7|148
1718952300000|2024-06-21 06:45:00|6125.6|6123.8|6125.5|6123.7|6126.4|6124.6|6125.5|6123.7|170
1718952600000|2024-06-21 06:50:00|6125.4|6123.6|6126.4|6124.6|6126.5|6124.7|6125|6123.2|152
1718952900000|2024-06-21 06:55:00|6126.3|6124.5|6127.4|6125.6|6127.5|6125.7|6125.7|6123.9|235
1718953200000|2024-06-21 07:00:00|6127.5|6125.7|6126.3|6124.5|6127.5|6125.7|6125.8|6124|194
1718953500000|2024-06-21 07:05:00|6126.2|6124.4|6125.6|6123.8|6127.3|6125.5|6124.8|6123|212
1718953800000|2024-06-21 07:10:00|6125.7|6123.9|6125.7|6123.9|6126.1|6124.3|6125.2|6123.4|184
1718954100000|2024-06-21 07:15:00|6125.2|6123.4|6123.9|6122.1|6126.2|6124.4|6123.1|6120.7|329
1718954400000|2024-06-21 07:20:00|6123.8|6122|6123.4|6121.6|6123.9|6122.1|6122.6|6120.8|212
1718954700000|2024-06-21 07:25:00|6123.3|6121.5|6124.5|6122.7|6125|6123.2|6123.2|6121.4|149
1718955000000|2024-06-21 07:30:00|6124.4|6122.6|6122.3|6120.5|6125.1|6123.3|6121.3|6119.5|495
1718955300000|2024-06-21 07:35:00|6122.2|6120.4|6123.6|6121.8|6123.6|6121.8|6119.2|6117.4|379
1718955600000|2024-06-21 07:40:00|6123.4|6121.6|6123.3|6121.5|6124.6|6122.8|6121.9|6120.1|327
1718955900000|2024-06-21 07:45:00|6123.4|6121.6|6120.8|6119|6123.8|6121.6|6120.1|6118.1|327
1718956200000|2024-06-21 07:50:00|6120.7|6118.9|6120.6|6118.8|6122.6|6120.8|6120.4|6118.6|225
1718956500000|2024-06-21 07:55:00|6120.7|6118.9|6122.4|6119.4|6122.4|6120.3|6119.8|6118|239
1718956800000|2024-06-21 08:00:00|6122.3|6119.3|6124|6122.2|6124|6122.2|6120.8|6119|254
1718957100000|2024-06-21 08:05:00|6123.9|6122.1|6125|6123.2|6125.5|6123.7|6121.7|6119.9|272
1718957400000|2024-06-21 08:10:00|6124.9|6123.1|6128.3|6126.5|6128.7|6126.9|6124.8|6123|251
1718957700000|2024-06-21 08:15:00|6128.2|6126.4|6125.8|6124|6129.7|6127.3|6124.1|6122.3|233
1718958000000|2024-06-21 08:20:00|6125.6|6123.8|6126.4|6124.6|6126.9|6125.1|6125|6123.2|288
1718958300000|2024-06-21 08:25:00|6126.5|6124.7|6127.7|6125.9|6127.7|6125.9|6125.7|6123.9|217
1718958600000|2024-06-21 08:30:00|6126.9|6125.1|6127.4|6125.6|6129.1|6127.3|6126.2|6124.3|276
1718958900000|2024-06-21 08:35:00|6127.5|6125.7|6128.6|6126.8|6129.9|6128.1|6127|6125.2|201
1718959200000|2024-06-21 08:40:00|6128.5|6126.7|6130.7|6128.9|6130.7|6128.9|6128.1|6126.3|235
1718959500000|2024-06-21 08:45:00|6130.8|6129|6129.2|6127.4|6131.2|6129.4|6128.4|6126.6|246
1718959800000|2024-06-21 08:50:00|6129.1|6127.3|6128.3|6126.5|6130.1|6128.3|6128|6126.2|204
1718960100000|2024-06-21 08:55:00|6128.2|6126.4|6128.8|6127|6129|6127.2|6127.5|6125.7|198
1718960400000|2024-06-21 09:00:00|6128.7|6126.9|6128.4|6126.6|6129.8|6128|6127.3|6125.5|217
1718960700000|2024-06-21 09:05:00|6128.5|6126.7|6130.6|6128.8|6130.6|6128.8|6128.2|6126.4|164
1718961000000|2024-06-21 09:10:00|6130.5|6128.7|6127.3|6125.5|6130.6|6128.8|6127.3|6125.3|220
1718961300000|2024-06-21 09:15:00|6127.4|6125.6|6123.9|6122.1|6127.5|6125.7|6123.4|6121.6|271
1718961600000|2024-06-21 09:20:00|6124.1|6122.3|6124.4|6122.6|6126.1|6124.3|6123.7|6121.9|229
1718961900000|2024-06-21 09:25:00|6124.3|6122.5|6125.6|6123.8|6126.1|6124.3|6124.2|6122.4|180
1718962200000|2024-06-21 09:30:00|6125.5|6123.7|6127|6125.2|6127.2|6125.4|6125.4|6123.6|192
1718962500000|2024-06-21 09:35:00|6126.8|6125|6126.7|6124.9|6127.8|6126|6126.5|6124.7|179
1718962800000|2024-06-21 09:40:00|6126.6|6124.8|6126.6|6124.8|6127|6125.2|6125.5|6123.7|214
1718963100000|2024-06-21 09:45:00|6126.5|6124.7|6125.2|6123.4|6127.2|6125.2|6125|6123.1|219
1718963400000|2024-06-21 09:50:00|6125.1|6123.3|6127.6|6125.8|6127.8|6126|6124.5|6122.7|225
1718963700000|2024-06-21 09:55:00|6127.5|6125.7|6126.6|6124.8|6127.5|6125.7|6125.9|6123.6|219
1718964000000|2024-06-21 10:00:00|6126.7|6124.9|6128.3|6126.5|6128.8|6127|6126.5|6124.7|191
1718964300000|2024-06-21 10:05:00|6128.2|6126.4|6125.4|6123.6|6128.3|6126.5|6125.2|6123.4|217
1718964600000|2024-06-21 10:10:00|6125.5|6123.7|6124.5|6122.7|6125.9|6124.1|6124.5|6122.7|188
1718964900000|2024-06-21 10:15:00|6124.2|6122.4|6124|6122.2|6125|6123.2|6123.3|6121.5|259
1718965200000|2024-06-21 10:20:00|6123.9|6122.1|6125.5|6123.7|6125.7|6123.9|6123.1|6120.9|207
1718965500000|2024-06-21 10:25:00|6125.4|6123.6|6126.2|6124.4|6126.9|6125.1|6125|6123.2|189
1718965800000|2024-06-21 10:30:00|6126.1|6124.3|6123.4|6121.6|6126.4|6124.6|6122.9|6121.1|194
1718966100000|2024-06-21 10:35:00|6123.3|6121.5|6126.6|6124.8|6126.8|6124.9|6122.5|6120.7|213
1718966400000|2024-06-21 10:40:00|6127.1|6124.1|6125.2|6122.2|6127.2|6124.4|6124.2|6121.4|189
1718966700000|2024-06-21 10:45:00|6125.1|6122.1|6122.6|6120.8|6125.6|6123.1|6122.6|6120.7|196
1718967000000|2024-06-21 10:50:00|6122.7|6120.9|6125.3|6123.5|6125.4|6123.6|6122.6|6120.8|186
1718967300000|2024-06-21 10:55:00|6125.4|6123.6|6125.8|6124|6126.6|6124.3|6125.1|6123.2|198
1718967600000|2024-06-21 11:00:00|6125.9|6124.1|6127.5|6125.7|6128.2|6126.4|6125.8|6124|183
1718967900000|2024-06-21 11:05:00|6127.6|6125.8|6128.1|6126.3|6128.1|6126.3|6127|6125.2|171
1718968200000|2024-06-21 11:10:00|6128|6126.2|6128.5|6126.7|6129.8|6128|6127.6|6125.8|126
1718968500000|2024-06-21 11:15:00|6128.4|6126.6|6128.7|6126.9|6128.8|6127|6127.5|6125.7|176
1718968800000|2024-06-21 11:20:00|6128.8|6127|6131|6129.2|6131.4|6129.2|6128.8|6127|213
1718969100000|2024-06-21 11:25:00|6130.9|6129.1|6130.2|6128.4|6131|6129.2|6129.9|6128.1|182
1718969400000|2024-06-21 11:30:00|6130.3|6128.5|6129.9|6128.1|6130.9|6129.1|6129.8|6128|183
1718969700000|2024-06-21 11:35:00|6130|6128.2|6126.9|6125.1|6130.1|6128.3|6126.5|6124.7|171
1718970000000|2024-06-21 11:40:00|6126.7|6124.9|6127.7|6125.9|6128.5|6126.7|6126.2|6124.4|137
1718970300000|2024-06-21 11:45:00|6127.6|6125.8|6128.6|6126.8|6129.5|6127.7|6127.4|6125.6|147
1718970600000|2024-06-21 11:50:00|6129|6127.2|6130.9|6129.1|6131.3|6129.5|6128.4|6126.6|252
1718970900000|2024-06-21 11:55:00|6131|6129.2|6132.6|6130.8|6132.6|6130.8|6130.7|6128.9|246
1718971200000|2024-06-21 12:00:00|6132.5|6130.7|6135|6133.2|6135.4|6133.6|6132.5|6130.7|210
1718971500000|2024-06-21 12:05:00|6134.9|6133.1|6133.8|6132|6135.1|6133.3|6132.3|6130.5|142
1718971800000|2024-06-21 12:10:00|6133.7|6131.9|6132.5|6130.7|6135|6132.6|6132.4|6130.6|191
1718972100000|2024-06-21 12:15:00|6132.6|6130.8|6131.4|6129.6|6133|6131.2|6131.4|6129.1|144
1718972400000|2024-06-21 12:20:00|6131.3|6129.5|6128.3|6126.5|6131.7|6129.6|6128.2|6126|242
1718972700000|2024-06-21 12:25:00|6128.9|6125.9|6131.6|6129.8|6131.9|6130.1|6128.3|6125.5|120
1718973000000|2024-06-21 12:30:00|6131.7|6129.9|6130|6128.2|6132.1|6130.3|6130|6128.2|157
1718973300000|2024-06-21 12:35:00|6130.1|6128.3|6131.4|6129.6|6132.8|6131|6129.9|6128.1|184
1718973600000|2024-06-21 12:40:00|6131.5|6129.7|6131.5|6129.7|6132.7|6130.7|6130.9|6128.6|174
1718973900000|2024-06-21 12:45:00|6131.4|6129.6|6131.1|6129.3|6132|6129.7|6130.3|6128|152
1718974200000|2024-06-21 12:50:00|6131|6129.2|6128.6|6126.8|6132.4|6130.1|6128.4|6126.2|209
1718974500000|2024-06-21 12:55:00|6129.2|6126.2|6130.6|6128.8|6131.4|6129.6|6128.2|6126.2|227
1718974800000|2024-06-21 13:00:00|6130.8|6129|6130.8|6129|6131.4|6129.6|6129.2|6127.4|242
1718975100000|2024-06-21 13:05:00|6130.6|6128.8|6127.5|6125.7|6131.1|6129.3|6127.4|6125.6|219
1718975400000|2024-06-21 13:10:00|6127.4|6125.6|6127.2|6125.4|6128.4|6126.6|6126.4|6124.6|219
1718975700000|2024-06-21 13:15:00|6127.3|6125.5|6126.3|6123.3|6127.9|6125.6|6125.6|6123.2|228
1718976000000|2024-06-21 13:20:00|6125.8|6124|6125.2|6123.4|6126.6|6124.6|6124.6|6122.6|291
1718976300000|2024-06-21 13:25:00|6125.3|6123.5|6124.9|6123.1|6125.9|6124.1|6124.5|6122.6|259
1718976600000|2024-06-21 13:30:00|6124.5|6122.7|6124.6|6122.8|6127|6124.6|6122.9|6121.1|335
1718976900000|2024-06-21 13:35:00|6124.5|6122.7|6125.9|6124.1|6126.9|6125.1|6123.8|6122|336
1718977200000|2024-06-21 13:40:00|6125.6|6123.8|6127.4|6123.8|6127.5|6125|6124.5|6122.7|285
1718977500000|2024-06-21 13:45:00|6125|6121|6120.1|6117.1|6125|6121|6112.5|6109.5|640
1718977800000|2024-06-21 13:50:00|6120.5|6117.5|6116.8|6115|6122.1|6119.1|6115.8|6114|465
1718978100000|2024-06-21 13:55:00|6116.7|6114.9|6120.1|6117.1|6120.7|6118.7|6116.7|6114.9|350
1718978400000|2024-06-21 14:00:00|6120.2|6117.2|6117.9|6116.1|6122.7|6119.7|6116.7|6114.9|448
1718978700000|2024-06-21 14:05:00|6117.8|6116|6120.8|6119|6121.6|6119.8|6116.7|6114.9|431
1718979000000|2024-06-21 14:10:00|6120.5|6118.7|6122.3|6120.5|6122.6|6120.8|6118|6116.2|373
1718979300000|2024-06-21 14:15:00|6122.5|6120.7|6122|6120.2|6122.5|6120.7|6119|6117.2|326
1718979600000|2024-06-21 14:20:00|6121.9|6120.1|6117.7|6115.9|6122.4|6120.6|6117.7|6115.5|360
1718979900000|2024-06-21 14:25:00|6117.6|6115.8|6121.9|6120.1|6122|6120.2|6117.3|6115.4|318
1718980200000|2024-06-21 14:30:00|6121.8|6120|6117.6|6115.8|6122|6120.2|6117|6115.2|313
1718980500000|2024-06-21 14:35:00|6117.8|6116|6116.1|6114.3|6119.6|6117.8|6116|6114.2|285
1718980800000|2024-06-21 14:40:00|6116|6114.2|6114.4|6112.6|6116.3|6114.5|6113.7|6111.9|295
1718981100000|2024-06-21 14:45:00|6114.5|6112.7|6115.8|6114|6116.5|6114.7|6114|6112.2|314
1718981400000|2024-06-21 14:50:00|6115.9|6114.1|6116|6114.2|6116.4|6114.6|6114.6|6112.8|365
1718981700000|2024-06-21 14:55:00|6116.1|6114.3|6115.7|6113.9|6116.2|6114.4|6114.8|6113|304
1718982000000|2024-06-21 15:00:00|6115.6|6113.8|6113.2|6111.4|6116.2|6114.4|6112.7|6110.9|360
1718982300000|2024-06-21 15:05:00|6113.1|6111.3|6114.6|6112.8|6116|6114.2|6112.8|6111|326
1718982600000|2024-06-21 15:10:00|6114.9|6113.1|6116.1|6114.3|6117.3|6115.5|6114.5|6112.7|264
1718982900000|2024-06-21 15:15:00|6116.3|6114.5|6113.8|6112|6116.4|6114.6|6112.5|6110.7|314
1718983200000|2024-06-21 15:20:00|6113.9|6112.1|6110.9|6109.1|6114.5|6112.7|6110.6|6108.8|268
1718983500000|2024-06-21 15:25:00|6111|6109.2|6110.8|6109|6112.5|6110.7|6110.1|6108.2|275
1718983800000|2024-06-21 15:30:00|6110.6|6108.8|6110.9|6109.1|6112.4|6110.6|6110.1|6108.3|259
1718984100000|2024-06-21 15:35:00|6111|6109.2|6112.2|6110.4|6113.5|6111.7|6110.9|6109.1|208
1718984400000|2024-06-21 15:40:00|6112.3|6110.5|6112.3|6110.5|6112.7|6110.9|6111.2|6109.4|177
1718984700000|2024-06-21 15:45:00|6112.2|6110.4|6115.7|6113.9|6116|6114.2|6112.1|6110.3|184
1718985000000|2024-06-21 15:50:00|6115.8|6114|6118.6|6116.8|6118.8|6117|6115.6|6113.8|223
1718985300000|2024-06-21 15:55:00|6118.3|6116.5|6118.5|6116.7|6118.7|6116.8|6116.8|6114.6|275
1718985600000|2024-06-21 16:00:00|6118.6|6116.8|6117.9|6116.1|6118.6|6116.8|6116.5|6114.7|194
1718985900000|2024-06-21 16:05:00|6117.6|6115.8|6117.9|6116.1|6119.7|6117.6|6117.5|6115.7|167
1718986200000|2024-06-21 16:10:00|6118|6116.2|6116.8|6115|6118.7|6116.9|6116.6|6114.8|175
1718986500000|2024-06-21 16:15:00|6116.7|6114.9|6117|6115.2|6117.4|6115.6|6116|6114.2|175
1718986800000|2024-06-21 16:20:00|6117.1|6115.3|6117.2|6115.4|6118.5|6116.7|6117|6115.2|165
1718987100000|2024-06-21 16:25:00|6117.1|6115.3|6116.3|6114.5|6117.2|6115.4|6115.9|6114.1|169
1718987400000|2024-06-21 16:30:00|6116.2|6114.4|6117.2|6115.4|6117.5|6115.7|6115.9|6114.1|157
1718987700000|2024-06-21 16:35:00|6117.1|6115.3|6118.6|6116.8|6118.9|6117.1|6116.3|6114.5|143
1718988000000|2024-06-21 16:40:00|6118.5|6116.7|6120.3|6118.5|6122|6119.6|6118.5|6116.7|199
1718988300000|2024-06-21 16:45:00|6120.4|6118.6|6119.7|6117.9|6120.9|6119.1|6118.9|6117.1|154
1718988600000|2024-06-21 16:50:00|6119.6|6117.8|6120.8|6119|6121.1|6119.3|6119.4|6117.6|190
1718988900000|2024-06-21 16:55:00|6120.7|6118.9|6119.7|6117.9|6121|6119.2|6119.7|6117.9|185
1718989200000|2024-06-21 17:00:00|6119.6|6117.8|6119.9|6118.1|6120.5|6118.7|6119.3|6117.5|171
1718989500000|2024-06-21 17:05:00|6120|6118.2|6118.4|6116.6|6120.1|6118.3|6118.3|6116.5|197
1718989800000|2024-06-21 17:10:00|6118.3|6116.5|6119.4|6117.6|6120.5|6118.7|6118.3|6116.5|155
1718990100000|2024-06-21 17:15:00|6119.3|6117.5|6118.8|6117|6120|6118.2|6118.8|6117|201
1718990400000|2024-06-21 17:20:00|6119.4|6116.4|6118.4|6116.6|6119.4|6117.3|6118|6116.2|242
1718990700000|2024-06-21 17:25:00|6118.3|6116.5|6118.3|6116.5|6118.9|6117.1|6117.9|6116.1|161
1718991000000|2024-06-21 17:30:00|6118.1|6116.3|6117.6|6115.8|6119|6117.2|6117.2|6115.4|228
1718991300000|2024-06-21 17:35:00|6117.8|6116|6119.4|6117.6|6120.6|6118.1|6117.3|6115.3|222
1718991600000|2024-06-21 17:40:00|6119.5|6117.7|6118.5|6116.7|6119.6|6117.8|6118.3|6116|164
1718991900000|2024-06-21 17:45:00|6118.6|6116.8|6117.8|6116|6119|6117.2|6117.4|6115.6|194
1718992200000|2024-06-21 17:50:00|6117.6|6115.8|6119|6117.2|6119.8|6118|6117.6|6115.8|146
1718992500000|2024-06-21 17:55:00|6119.1|6117.3|6119.5|6117.7|6120.3|6118.5|6118.7|6116.9|119
1718992800000|2024-06-21 18:00:00|6119.4|6117.6|6118.9|6117.1|6119.4|6117.6|6118.3|6116.5|195
1718993100000|2024-06-21 18:05:00|6119|6117.2|6120.2|6118.4|6120.5|6118.7|6118.7|6116.9|170
1718993400000|2024-06-21 18:10:00|6120.1|6118.3|6120.3|6118.5|6120.7|6118.9|6119.4|6117.6|167
1718993700000|2024-06-21 18:15:00|6120.5|6118.7|6120.6|6118.8|6121.4|6119.6|6120.4|6118.6|159
1718994000000|2024-06-21 18:20:00|6120.5|6118.7|6121|6119.2|6121.6|6119.8|6120|6118.2|167
1718994300000|2024-06-21 18:25:00|6120.9|6119.1|6122.9|6121.1|6123.1|6121.3|6120.9|6119.1|173
1718994600000|2024-06-21 18:30:00|6122.8|6121|6121.9|6120.1|6124.4|6122.1|6121.9|6119.5|182
1718994900000|2024-06-21 18:35:00|6122|6120.2|6122|6120.2|6122.9|6120.7|6121.9|6119.5|148
1718995200000|2024-06-21 18:40:00|6122.1|6120.3|6122.7|6119.7|6122.7|6120.5|6120.8|6118.5|171
1718995500000|2024-06-21 18:45:00|6122.1|6120.3|6122|6120.2|6122.6|6120.5|6121.7|6119.4|145
1718995800000|2024-06-21 18:50:00|6122.1|6120.3|6122.3|6120.5|6122.5|6120.6|6121.7|6119.4|129
1718996100000|2024-06-21 18:55:00|6122.2|6120.4|6124.3|6121.3|6124.8|6122.6|6122.2|6120.4|92
1718996400000|2024-06-21 19:00:00|6123.6|6121.8|6124.4|6121.4|6124.8|6122.3|6123.2|6120.5|126
1718996700000|2024-06-21 19:05:00|6123.9|6122.1|6122.9|6119.9|6124.5|6122.3|6122.8|6119.8|120
1718997000000|2024-06-21 19:10:00|6122.8|6119.8|6122.3|6119.3|6123.3|6120.6|6122.3|6119.3|107
1718997300000|2024-06-21 19:15:00|6122.4|6119.4|6122.2|6120.4|6123.3|6120.6|6121.8|6119.3|88
1718997600000|2024-06-21 19:20:00|6122.3|6120.5|6123.4|6121.6|6123.4|6121.6|6121.7|6119.3|85
1718997900000|2024-06-21 19:25:00|6123.3|6121.5|6122.9|6121.1|6123.7|6121.5|6122.7|6120.6|95
1718998200000|2024-06-21 19:30:00|6122.8|6121|6121.4|6119.6|6122.8|6121|6121.3|6118.9|186
1718998500000|2024-06-21 19:35:00|6121.3|6119.5|6122.5|6120.7|6123.2|6121.4|6121.3|6119|136
1718998800000|2024-06-21 19:40:00|6123|6120|6123.1|6121.3|6123.3|6121.5|6122.1|6120|111
1718999100000|2024-06-21 19:45:00|6123|6121.2|6121.8|6118.8|6123.6|6121.3|6121.4|6118.7|129
1718999400000|2024-06-21 19:50:00|6121.9|6118.9|6122.9|6119.9|6123|6120|6121.7|6118.7|137
1718999700000|2024-06-21 19:55:00|6123|6120|6121.5|6119.7|6123.1|6120.6|6120.8|6118.2|135
1719000000000|2024-06-21 20:00:00|6121.4|6119.6|6121.9|6118.9|6122.5|6119.6|6121.3|6118.8|104
1719000300000|2024-06-21 20:05:00|6122|6119|6122.4|6119.4|6122.8|6119.8|6121.9|6118.9|97
1719000600000|2024-06-21 20:10:00|6122.5|6119.5|6120.4|6118.6|6122.8|6119.8|6120.2|6117.8|98
1719000900000|2024-06-21 20:15:00|6120.5|6118.7|6120.8|6117.8|6121.3|6119.1|6120.1|6117.7|111
1719001200000|2024-06-21 20:20:00|6120.9|6117.9|6121.2|6119.4|6121.4|6119.4|6120.6|6117.9|111
1719001500000|2024-06-21 20:25:00|6121.1|6119.3|6120.1|6118.3|6121.7|6119.9|6120|6117.6|51
1719001800000|2024-06-21 20:30:00|6120.7|6117.7|6119.3|6117.5|6120.7|6118.3|6119.2|6116.8|58
1719002100000|2024-06-21 20:35:00|6119.2|6117.4|6119|6117.2|6119.8|6117.5|6118.7|6116.3|58
1719002400000|2024-06-21 20:40:00|6119.1|6117.3|6119.2|6116.2|6119.7|6117.3|6119.1|6116.1|21
1719002700000|2024-06-21 20:45:00|6119|6116|6119.2|6116.2|6119.7|6116.7|6118.9|6115.9|75
1719003000000|2024-06-21 20:50:00|6119.3|6116.3|6119.4|6116.4|6119.7|6116.7|6118.7|6115.7|68
1719003300000|2024-06-21 20:55:00|6120.3|6115.5|6121|6116.2|6121.4|6116.6|6120.3|6115.5|139
1719172800000|2024-06-23 20:00:00|6119|6109|6120.1|6110.1|6120.1|6110.1|6119|6109|3
1719173100000|2024-06-23 20:05:00|6120.3|6110.3|6120.3|6110.3|6120.3|6110.3|6120.3|6110.3|1
1719173700000|2024-06-23 20:15:00|6119.7|6109.7|6120.1|6110.1|6120.1|6110.1|6119.7|6109.7|2
1719174000000|2024-06-23 20:20:00|6120.3|6110.3|6120.1|6110.1|6120.3|6110.3|6119.7|6109.7|3
1719174300000|2024-06-23 20:25:00|6119.7|6109.7|6119.7|6109.7|6119.7|6109.7|6119.7|6109.7|1
1719174600000|2024-06-23 20:30:00|6120.1|6110.1|6119.7|6109.7|6120.3|6110.3|6119.7|6109.7|6
1719174900000|2024-06-23 20:35:00|6120.1|6110.1|6120.1|6110.1|6120.1|6110.1|6120.1|6110.1|1
1719175500000|2024-06-23 20:45:00|6117.6|6112.6|6119.3|6115.3|6120.3|6116.3|6117.1|6112.6|7
1719175800000|2024-06-23 20:50:00|6120|6116|6119.4|6115.4|6120|6116|6119.3|6115.3|8
1719176100000|2024-06-23 20:55:00|6120.3|6114.5|6120.3|6114.5|6120.9|6115.1|6119.1|6113.3|11
1719176400000|2024-06-23 21:00:00|6120.2|6114.4|6119.8|6114|6121.3|6115.5|6119.8|6114|4
1719176700000|2024-06-23 21:05:00|6119.6|6113.8|6119|6113.2|6120.5|6114.7|6117|6111.2|67
1719177000000|2024-06-23 21:10:00|6119.1|6113.3|6118|6112.2|6119.7|6113.9|6117.6|6111.8|68
1719177300000|2024-06-23 21:15:00|6118.1|6112.3|6118.4|6112.6|6118.8|6113|6117.7|6111.9|67
1719177600000|2024-06-23 21:20:00|6118.5|6112.7|6118.4|6112.6|6118.7|6112.9|6118.3|6112.5|47
1719177900000|2024-06-23 21:25:00|6118.5|6112.7|6118.4|6112.6|6118.7|6112.9|6117.3|6111.5|60
1719178200000|2024-06-23 21:30:00|6118.5|6112.7|6118.5|6112.7|6119|6113.2|6118.4|6112.6|48
1719178500000|2024-06-23 21:35:00|6118.7|6112.9|6118.8|6113|6119|6113.2|6118.5|6112.7|47
1719178800000|2024-06-23 21:40:00|6118.7|6112.9|6116.6|6110.8|6118.8|6113|6116.4|6110.6|86
1719179100000|2024-06-23 21:45:00|6116.5|6110.7|6118.2|6112.4|6119|6113.2|6115.9|6110.1|73
1719179400000|2024-06-23 21:50:00|6117.6|6111.8|6116.7|6110.9|6117.8|6112|6115.8|6110|50
1719179700000|2024-06-23 21:55:00|6116.3|6110.5|6115.5|6109.7|6116.3|6110.5|6115.2|6109.4|68
1719180000000|2024-06-23 22:00:00|6115.3|6109.5|6118.8|6114|6120.7|6115.1|6114.4|6108.6|162
1719180300000|2024-06-23 22:05:00|6117.9|6114.9|6116.8|6113.8|6118.1|6115.1|6116.6|6113.6|34
1719180600000|2024-06-23 22:10:00|6116.6|6113.6|6116|6113|6116.8|6113.8|6115.8|6112.8|48
1719180900000|2024-06-23 22:15:00|6115.6|6112.6|6114.6|6111.6|6115.7|6112.7|6114.4|6111.4|33
1719181200000|2024-06-23 22:20:00|6114.5|6111.5|6114.5|6111.5|6114.5|6111.5|6114.3|6111.3|19
1719181500000|2024-06-23 22:25:00|6114.4|6111.4|6114.5|6111.5|6114.5|6111.5|6114.4|6111.4|10
1719181800000|2024-06-23 22:30:00|6114.4|6111.4|6116.4|6113.4|6116.5|6113.5|6114.4|6111.4|39
1719182100000|2024-06-23 22:35:00|6116.5|6113.5|6116.6|6113.6|6116.6|6113.6|6115.4|6112.4|99
1719182400000|2024-06-23 22:40:00|6116.5|6113.5|6116.7|6113.7|6116.9|6113.9|6116.2|6113.2|53
1719182700000|2024-06-23 22:45:00|6116.3|6113.3|6116.8|6113.8|6117|6114|6116.1|6113.1|65
1719183000000|2024-06-23 22:50:00|6116.7|6113.7|6117.8|6114.8|6117.8|6114.8|6116.6|6113.6|74
1719183300000|2024-06-23 22:55:00|6117.7|6114.7|6119|6116|6119.1|6116.1|6117.7|6114.7|106
1719183600000|2024-06-23 23:00:00|6118.9|6115.9|6118.5|6116.7|6119.1|6116.7|6117|6114.9|117
1719183900000|2024-06-23 23:05:00|6118.6|6116.8|6119.5|6116.5|6119.6|6117.6|6118.5|6116.5|84
1719184200000|2024-06-23 23:10:00|6118.8|6117|6117.4|6115.6|6118.9|6117.1|6117.3|6115.5|112
1719184500000|2024-06-23 23:15:00|6117.3|6115.5|6116.5|6114.7|6117.6|6115.7|6116.5|6114.6|121
1719184800000|2024-06-23 23:20:00|6116.6|6114.8|6116|6113|6117.3|6114.9|6115.4|6112.8|102
1719185100000|2024-06-23 23:25:00|6115.9|6112.9|6115.5|6112.5|6116.3|6113.8|6114.9|6112.4|95
1719185400000|2024-06-23 23:30:00|6114.9|6113.1|6114|6112.2|6115.6|6113.1|6113.6|6111.3|67
1719185700000|2024-06-23 23:35:00|6113.9|6112.1|6113.9|6112.1|6114.2|6112.4|6113.8|6112|70
1719186000000|2024-06-23 23:40:00|6114|6112.2|6112.5|6110.7|6114|6112.2|6112.3|6110.5|61
1719186300000|2024-06-23 23:45:00|6112.6|6110.8|6112.5|6110.7|6113|6111.2|6112.2|6110.4|183
1719186600000|2024-06-23 23:50:00|6112.4|6110.6|6111.9|6110.1|6112.8|6111|6111.8|6110|107
1719186900000|2024-06-23 23:55:00|6112|6110.2|6112.4|6109.4|6112.5|6110.2|6111.3|6109|108
1719187200000|2024-06-24 00:00:00|6112.5|6109.5|6111.4|6109.6|6112.5|6110.6|6110.4|6107.9|224
1719187500000|2024-06-24 00:05:00|6111.1|6109.3|6111|6109.2|6111.6|6109.8|6110.4|6108.6|123
1719187800000|2024-06-24 00:10:00|6110.9|6109.1|6110.9|6109.1|6112|6110.2|6110.8|6109|187
1719188100000|2024-06-24 00:15:00|6111|6109.2|6112.4|6110.6|6113|6111.2|6110.8|6109|102
1719188400000|2024-06-24 00:20:00|6112.5|6110.7|6111.5|6109.7|6112.6|6110.8|6111.4|6109.6|128
1719188700000|2024-06-24 00:25:00|6111.6|6109.8|6113|6111.2|6113|6111.2|6111.4|6109.6|134
1719189000000|2024-06-24 00:30:00|6112.8|6111|6114|6112.2|6114.2|6112.4|6112|6110.2|137
1719189300000|2024-06-24 00:35:00|6114.1|6112.3|6114.5|6112.7|6115.1|6113.3|6113.9|6112.1|112
1719189600000|2024-06-24 00:40:00|6114.4|6112.6|6114.8|6111.8|6115.2|6113.4|6114|6111.4|180
1719189900000|2024-06-24 00:45:00|6114.9|6111.9|6113.3|6111.5|6115|6112.1|6112.8|6110.5|238
1719190200000|2024-06-24 00:50:00|6113.4|6111.6|6115.5|6113.7|6115.7|6113.9|6112.3|6109.7|200
1719190500000|2024-06-24 00:55:00|6115.3|6113.5|6113.2|6111.4|6116|6114.2|6113.1|6110.8|174
1719190800000|2024-06-24 01:00:00|6113.1|6111.3|6113.2|6111.4|6114.5|6112.7|6111.7|6109.9|182
1719191100000|2024-06-24 01:05:00|6113.3|6111.5|6110.7|6108.9|6113.4|6111.6|6110.4|6108.6|207
1719191400000|2024-06-24 01:10:00|6110.6|6108.8|6109|6107.2|6110.6|6108.8|6108.6|6106.8|270
1719191700000|2024-06-24 01:15:00|6108.9|6107.1|6108.4|6106.6|6109.5|6107.5|6105.7|6103.5|380
1719192000000|2024-06-24 01:20:00|6108.3|6106.5|6108.8|6107|6109.4|6107.6|6107.3|6105.5|265
1719192300000|2024-06-24 01:25:00|6108.9|6107.1|6108.4|6106.6|6109.6|6107.8|6107.8|6106|245
1719192600000|2024-06-24 01:30:00|6108.3|6106.5|6108.4|6106.6|6108.9|6107.1|6107.1|6105.3|274
1719192900000|2024-06-24 01:35:00|6108.3|6106.5|6108.8|6107|6109.8|6108|6108|6106.2|209
1719193200000|2024-06-24 01:40:00|6108.7|6106.9|6109.7|6107.9|6110|6108.2|6108.7|6106.9|233
1719193500000|2024-06-24 01:45:00|6109.8|6108|6110.5|6108.7|6110.9|6109.1|6109.4|6107.6|174
1719193800000|2024-06-24 01:50:00|6110.7|6108.9|6109.9|6108.1|6111|6109.2|6109.6|6107.8|179
1719194100000|2024-06-24 01:55:00|6110|6108.2|6110.4|6108.6|6110.8|6109|6109.2|6107.4|161
1719194400000|2024-06-24 02:00:00|6110.5|6108.7|6110.8|6107.8|6110.9|6109|6108.2|6106.4|240
1719194700000|2024-06-24 02:05:00|6110.9|6107.9|6110.3|6108.5|6111.5|6109.1|6109.8|6107.7|176
1719195000000|2024-06-24 02:10:00|6110.2|6108.4|6109.2|6107.4|6110.4|6108.6|6108.9|6107.1|162
1719195300000|2024-06-24 02:15:00|6109.3|6107.5|6109.4|6107.6|6110.2|6108.4|6108.8|6107|153
1719195600000|2024-06-24 02:20:00|6109.5|6107.7|6111.9|6110.1|6111.9|6110.1|6109.3|6107.5|156
1719195900000|2024-06-24 02:25:00|6111.8|6110|6112.9|6111.1|6113.1|6111.3|6111.8|6110|109
1719196200000|2024-06-24 02:30:00|6113.1|6111.3|6113|6111.2|6113.9|6112.1|6113|6111.2|159
1719196500000|2024-06-24 02:35:00|6113.1|6111.3|6113.2|6111.4|6113.7|6111.9|6113|6111.2|137
1719196800000|2024-06-24 02:40:00|6113.1|6111.3|6112.2|6110.4|6113.3|6111.5|6112.1|6110|113
1719197100000|2024-06-24 02:45:00|6112.3|6110.5|6112.4|6110.6|6112.5|6110.7|6111.4|6109.6|104
1719197400000|2024-06-24 02:50:00|6112.3|6110.5|6111.6|6109.8|6112.8|6111|6111.5|6109.7|94
1719197700000|2024-06-24 02:55:00|6111.7|6109.9|6110.7|6108.9|6112.5|6110.7|6110.2|6108.4|178
1719198000000|2024-06-24 03:00:00|6110.6|6108.8|6112.8|6111|6113.1|6111.3|6110.3|6108.5|150
1719198300000|2024-06-24 03:05:00|6112.9|6111.1|6112.2|6110.4|6113|6111.2|6112|6110.2|178
1719198600000|2024-06-24 03:10:00|6112.4|6110.6|6112.8|6111|6112.9|6111.1|6112.2|6110.4|181
1719198900000|2024-06-24 03:15:00|6112.7|6110.9|6112.4|6110.6|6113.4|6111.6|6112.1|6110.3|115
1719199200000|2024-06-24 03:20:00|6112.3|6110.5|6112.3|6110.5|6112.4|6110.6|6111.8|6110|116
1719199500000|2024-06-24 03:25:00|6112.4|6110.6|6112.9|6109.9|6114.4|6111.8|6112.1|6109.9|159
1719199800000|2024-06-24 03:30:00|6113|6110|6112.2|6110.4|6113.8|6112|6112.1|6110|120
1719200100000|2024-06-24 03:35:00|6112.1|6110.3|6111.6|6109.8|6112.4|6110.6|6111.3|6109.1|112
1719200400000|2024-06-24 03:40:00|6111.7|6109.9|6112.1|6110.3|6112.7|6110.9|6111.5|6109.7|81
1719200700000|2024-06-24 03:45:00|6111.7|6109.9|6111.2|6109.4|6112.2|6110|6111.1|6109.1|118
1719201000000|2024-06-24 03:50:00|6111.3|6109.5|6111.7|6109.9|6111.9|6110.1|6111|6109.2|117
1719201300000|2024-06-24 03:55:00|6111.6|6109.8|6111.8|6110|6112.1|6110.3|6111.6|6109.8|78
1719201600000|2024-06-24 04:00:00|6111.7|6109.9|6111.9|6110.1|6112.1|6110.3|6111|6108.8|74
1719201900000|2024-06-24 04:05:00|6112|6110.2|6112.2|6110.4|6112.4|6110.6|6111.4|6109.6|137
1719202200000|2024-06-24 04:10:00|6112.3|6110.5|6112.6|6110.8|6112.7|6110.9|6111.9|6110.1|76
1719202500000|2024-06-24 04:15:00|6112.4|6110.6|6113.3|6111.5|6113.5|6111.7|6112|6110.2|120
1719202800000|2024-06-24 04:20:00|6113.2|6111.4|6112.3|6110.5|6113.3|6111.5|6112.1|6110.3|130
1719203100000|2024-06-24 04:25:00|6112.2|6110.4|6112.4|6110.6|6113|6111.1|6112.2|6110|89
1719203400000|2024-06-24 04:30:00|6112.6|6110.8|6113.5|6111.7|6113.8|6111.8|6112.5|6110.7|140
1719203700000|2024-06-24 04:35:00|6113.4|6111.6|6113.6|6111.8|6114.1|6111.8|6112.9|6110.8|158
1719204000000|2024-06-24 04:40:00|6113.7|6111.9|6112.6|6110.8|6113.7|6111.9|6112.4|6110.6|93
1719204300000|2024-06-24 04:45:00|6112.5|6110.7|6112.3|6110.5|6112.8|6111|6112.2|6110.4|40
1719204600000|2024-06-24 04:50:00|6112.4|6110.6|6113.6|6110.6|6113.7|6111.9|6112.1|6110.3|82
1719204900000|2024-06-24 04:55:00|6113.7|6110.7|6113.1|6111.3|6113.7|6111.4|6112.1|6109.8|77
1719205200000|2024-06-24 05:00:00|6113.2|6111.4|6113.9|6112.1|6113.9|6112.1|6113|6111.2|113
1719205500000|2024-06-24 05:05:00|6113.8|6112|6114.6|6112.8|6114.9|6113.1|6113.8|6112|129
1719205800000|2024-06-24 05:10:00|6114.7|6112.9|6115.2|6113.4|6115.8|6114|6114.5|6112.7|136
1719206100000|2024-06-24 05:15:00|6115.1|6113.3|6114.7|6112.9|6115.1|6113.3|6114.4|6112.6|97
1719206400000|2024-06-24 05:20:00|6114.8|6113|6114.6|6112.8|6114.9|6113.1|6113.8|6112|97
1719206700000|2024-06-24 05:25:00|6114.5|6112.7|6114.8|6113|6115|6113.2|6114.4|6112.6|90
1719207000000|2024-06-24 05:30:00|6114.9|6113.1|6115.6|6113.8|6116.1|6114.3|6114.8|6113|122
1719207300000|2024-06-24 05:35:00|6115.7|6113.9|6115.3|6113.5|6115.8|6114|6114.9|6113.1|112
1719207600000|2024-06-24 05:40:00|6115.2|6113.4|6115.3|6113.5|6116|6114.2|6114.9|6113.1|156
1719207900000|2024-06-24 05:45:00|6115.4|6113.6|6117|6115.2|6117.1|6115.3|6115.4|6113.6|99
1719208200000|2024-06-24 05:50:00|6117.1|6115.3|6116|6114.2|6117.1|6115.3|6116|6114.2|71
1719208500000|2024-06-24 05:55:00|6115.9|6114.1|6115.6|6113.8|6116.6|6114.8|6115.4|6113.6|123
1719208800000|2024-06-24 06:00:00|6115.7|6113.9|6114.9|6113.1|6116.3|6113.9|6114.5|6112.1|184
1719209100000|2024-06-24 06:05:00|6115|6113.2|6115.8|6114|6116|6114.2|6114.9|6113.1|144
1719209400000|2024-06-24 06:10:00|6115.7|6113.9|6114.8|6113|6115.8|6114|6114.2|6112.4|123
1719209700000|2024-06-24 06:15:00|6114.7|6112.9|6114.2|6112.4|6114.9|6113.1|6113.8|6112|157
1719210000000|2024-06-24 06:20:00|6114.1|6112.3|6115.9|6114.1|6116.3|6114.5|6113.9|6112.1|135
1719210300000|2024-06-24 06:25:00|6116|6114.2|6115.7|6113.9|6116.3|6114.5|6115.3|6113.5|166
1719210600000|2024-06-24 06:30:00|6115.6|6113.8|6117.3|6115.5|6117.4|6115.6|6115.5|6113.7|127
1719210900000|2024-06-24 06:35:00|6117.4|6115.6|6115.5|6113.7|6117.8|6116|6115.5|6113.7|119
1719211200000|2024-06-24 06:40:00|6115.4|6113.6|6115.4|6113.6|6115.6|6113.8|6114.5|6112.7|129
1719211500000|2024-06-24 06:45:00|6115.3|6113.5|6115.6|6113.8|6115.8|6114|6114.9|6113.1|122
1719211800000|2024-06-24 06:50:00|6115.5|6113.7|6115.3|6113.5|6115.8|6114|6115|6113.2|134
1719212100000|2024-06-24 06:55:00|6115.2|6113.4|6116.6|6114.8|6116.6|6114.8|6115.1|6113.3|153
1719212400000|2024-06-24 07:00:00|6116.5|6114.7|6117.5|6115.7|6118.5|6116.7|6116.5|6114.7|165
1719212700000|2024-06-24 07:05:00|6117.4|6115.6|6116.8|6115|6117.8|6116|6115.8|6114|155
1719213000000|2024-06-24 07:10:00|6116.7|6114.9|6116.5|6114.7|6116.9|6115.1|6114.5|6112.7|122
1719213300000|2024-06-24 07:15:00|6116.6|6114.8|6117.7|6115.9|6117.8|6116|6115.7|6113.9|148
1719213600000|2024-06-24 07:20:00|6117.8|6116|6117.1|6115.3|6118.1|6116.3|6116.1|6114.3|149
1719213900000|2024-06-24 07:25:00|6117.2|6115.4|6117.1|6115.3|6117.5|6115.7|6115.8|6114|81
1719214200000|2024-06-24 07:30:00|6117|6115.2|6118.9|6117.1|6119|6117.2|6116.8|6115|147
1719214500000|2024-06-24 07:35:00|6118.8|6117|6121.1|6119.3|6121.5|6119.7|6118.8|6117|152
1719214800000|2024-06-24 07:40:00|6121|6119.2|6120.4|6118.6|6121.3|6119.5|6120.3|6118.5|126
1719215100000|2024-06-24 07:45:00|6120.5|6118.7|6121.3|6119.5|6121.4|6119.6|6120|6118.2|159
1719215400000|2024-06-24 07:50:00|6121.2|6119.4|6121.6|6119.8|6122.2|6120.4|6121.2|6119.4|170
1719215700000|2024-06-24 07:55:00|6121.4|6119.6|6123.6|6120.6|6123.6|6121.5|6121.4|6119.6|112
1719216000000|2024-06-24 08:00:00|6123.7|6120.7|6123.5|6121.7|6124.8|6123|6123|6120.6|148
1719216300000|2024-06-24 08:05:00|6123.6|6121.8|6123.3|6121.5|6124.4|6122.6|6122.6|6120.8|127
1719216600000|2024-06-24 08:10:00|6123.2|6121.4|6123.4|6121.6|6123.9|6122.1|6123|6121.2|111
1719216900000|2024-06-24 08:15:00|6123.5|6121.7|6125.1|6123.3|6125.2|6123.4|6123.4|6121.6|162
1719217200000|2024-06-24 08:20:00|6125.2|6123.4|6125.2|6123.4|6125.6|6123.8|6123.9|6122.1|161
1719217500000|2024-06-24 08:25:00|6125.1|6123.3|6125|6123.2|6125.2|6123.4|6124.3|6122.5|151
1719217800000|2024-06-24 08:30:00|6125.3|6123.5|6125.8|6124|6126.6|6124.8|6125|6123.2|226
1719218100000|2024-06-24 08:35:00|6125.7|6123.9|6128.7|6126.9|6128.9|6127.1|6125.7|6123.9|150
1719218400000|2024-06-24 08:40:00|6128.8|6127|6130|6128.2|6130|6128.2|6128.6|6126.8|107
1719218700000|2024-06-24 08:45:00|6129.9|6128.1|6129.1|6127.3|6129.9|6128.1|6127.2|6125.4|194
1719219000000|2024-06-24 08:50:00|6129|6127.2|6128.5|6126.7|6129.8|6128|6128.2|6125.7|189
1719219300000|2024-06-24 08:55:00|6128.4|6126.6|6129.6|6126.6|6129.8|6127.4|6128.4|6126.1|126
1719219600000|2024-06-24 09:00:00|6129.5|6126.5|6129.6|6127.8|6130.2|6128|6128.8|6126.4|164
1719219900000|2024-06-24 09:05:00|6129.5|6127.7|6129.3|6127.5|6130.8|6128.7|6128.9|6127.1|217
1719220200000|2024-06-24 09:10:00|6129.4|6127.6|6129.4|6127.6|6130.7|6128.9|6129.2|6127.4|172
1719220500000|2024-06-24 09:15:00|6129.2|6127.4|6128.4|6126.6|6129.4|6127.6|6127.2|6125.4|119
1719220800000|2024-06-24 09:20:00|6128.5|6126.7|6129.9|6128.1|6130.1|6128.3|6127.7|6125.9|165
1719221100000|2024-06-24 09:25:00|6130|6128.2|6129.9|6128.1|6130.6|6128.8|6129.4|6127.6|227
1719221400000|2024-06-24 09:30:00|6129.8|6128|6128|6125|6129.9|6128.1|6127|6124.4|223
1719221700000|2024-06-24 09:35:00|6128.1|6125.1|6130|6127|6130|6127.5|6128|6125|157
1719222000000|2024-06-24 09:40:00|6129.4|6127.6|6129.5|6127.7|6130.2|6128.2|6128.6|6126.2|239
1719222300000|2024-06-24 09:45:00|6129.4|6127.6|6127.1|6124.1|6130|6127.8|6127|6124|227
1719222600000|2024-06-24 09:50:00|6126.7|6124.9|6127.5|6124.5|6128.8|6125.8|6126.1|6123.5|162
1719222900000|2024-06-24 09:55:00|6127.4|6124.4|6127.3|6125.5|6127.8|6125.5|6126.5|6123.7|151
1719223200000|2024-06-24 10:00:00|6127.2|6125.4|6125.4|6123.6|6127.3|6125.4|6124.9|6122.6|186
1719223500000|2024-06-24 10:05:00|6125.5|6123.7|6127.2|6125.4|6130|6127.7|6125.5|6123.7|449
1719223800000|2024-06-24 10:10:00|6127.3|6125.5|6126.6|6123.6|6128.2|6125.6|6125.8|6123.5|315
1719224100000|2024-06-24 10:15:00|6126.7|6123.7|6126.8|6125|6127.7|6125.8|6126.1|6123.5|248
1719224400000|2024-06-24 10:20:00|6126.5|6124.7|6125.4|6123.6|6126.8|6125|6124.3|6122.5|189
1719224700000|2024-06-24 10:25:00|6125.2|6123.4|6125.4|6123.6|6125.7|6123.9|6124.9|6123.1|193
1719225000000|2024-06-24 10:30:00|6125.3|6123.5|6123|6121.2|6125.9|6123.5|6122.8|6120.4|198
1719225300000|2024-06-24 10:35:00|6123.1|6121.3|6123.4|6121.6|6125.1|6123.2|6122.9|6121.1|193
1719225600000|2024-06-24 10:40:00|6123.5|6121.7|6124|6122.2|6124.2|6122.4|6123.2|6121.4|122
1719225900000|2024-06-24 10:45:00|6123.9|6122.1|6123.6|6121.8|6124.5|6122.7|6123.2|6121.4|143
1719226200000|2024-06-24 10:50:00|6123.7|6121.9|6124.4|6122.6|6124.6|6122.8|6122.5|6120.7|154
1719226500000|2024-06-24 10:55:00|6124.5|6122.7|6125.2|6123.4|6125.6|6123.8|6123.5|6121.7|182
1719226800000|2024-06-24 11:00:00|6125.3|6123.5|6125.4|6123.6|6126.2|6124.4|6124.4|6122.6|223
1719227100000|2024-06-24 11:05:00|6125.3|6123.5|6125|6123.2|6126.4|6124.6|6125|6123.2|249
1719227400000|2024-06-24 11:10:00|6124.9|6123.1|6124.1|6122.3|6125.7|6123.9|6123.5|6121.7|137
1719227700000|2024-06-24 11:15:00|6124|6122.2|6123|6121.2|6124.5|6122.7|6123|6121.2|132
1719228000000|2024-06-24 11:20:00|6123.1|6121.3|6121.9|6120.1|6123.1|6121.3|6121.5|6119.7|143
1719228300000|2024-06-24 11:25:00|6122|6120.2|6121.5|6119.7|6122|6120.2|6121|6119.2|153
1719228600000|2024-06-24 11:30:00|6121.6|6119.8|6123.5|6121.7|6124|6122.2|6121.5|6119.7|95
1719228900000|2024-06-24 11:35:00|6123.6|6121.8|6122.5|6120.7|6124|6122.2|6122.4|6120.6|142
1719229200000|2024-06-24 11:40:00|6122.6|6120.8|6122.2|6120.4|6123.1|6121.3|6122|6120.2|125
1719229500000|2024-06-24 11:45:00|6122.1|6120.3|6122.4|6120.6|6123.1|6121.3|6121.8|6120|114
1719229800000|2024-06-24 11:50:00|6122.3|6120.5|6121.9|6120.1|6122.8|6120.8|6120.9|6119.1|146
1719230100000|2024-06-24 11:55:00|6122|6120.2|6121.3|6119.5|6122.1|6120.3|6120.9|6118.9|178
1719230400000|2024-06-24 12:00:00|6121.1|6119.3|6118.6|6116.8|6121.6|6119.3|6117.9|6115.5|301
1719230700000|2024-06-24 12:05:00|6118.5|6116.7|6118|6116.2|6119.6|6117.8|6117.8|6116|177
1719231000000|2024-06-24 12:10:00|6117.9|6116.1|6116.5|6114.7|6118.1|6116.3|6116.4|6114.6|174
1719231300000|2024-06-24 12:15:00|6116.4|6114.6|6117.5|6114.5|6117.5|6114.9|6115|6113.2|153
1719231600000|2024-06-24 12:20:00|6116.8|6115.7|6118.4|6116.6|6118.6|6116.8|6116.5|6114.3|230
1719231900000|2024-06-24 12:25:00|6118.3|6116.5|6119.1|6117.3|6119.6|6117.8|6118.3|6116.5|241
1719232200000|2024-06-24 12:30:00|6119.2|6117.4|6119|6117.2|6119.2|6117.4|6118.1|6116.3|162
1719232500000|2024-06-24 12:35:00|6118.9|6117.1|6117.8|6116|6119.4|6117.6|6117.2|6115.4|240
1719232800000|2024-06-24 12:40:00|6117.7|6115.9|6117.6|6115.8|6118.1|6116.3|6117.2|6115.4|244
1719233100000|2024-06-24 12:45:00|6117.4|6115.6|6118.4|6116.6|6120.2|6117.8|6116.5|6114.7|280
1719233400000|2024-06-24 12:50:00|6118.3|6116.5|6120.8|6119|6121.3|6119.2|6118.3|6116.3|248
1719233700000|2024-06-24 12:55:00|6120.7|6118.9|6122.5|6120.7|6122.7|6120.9|6120.6|6118.2|242
1719234000000|2024-06-24 13:00:00|6122.6|6120.8|6124.5|6122.7|6125.6|6123.8|6122.5|6120.7|243
1719234300000|2024-06-24 13:05:00|6124.4|6122.6|6125|6123.2|6125.8|6124|6124.1|6122.2|191
1719234600000|2024-06-24 13:10:00|6125.1|6123.3|6125.6|6123.8|6125.9|6124.1|6124.6|6122.8|178
1719234900000|2024-06-24 13:15:00|6125.7|6123.9|6127.2|6125.4|6128.8|6127|6125.5|6123.7|223
1719235200000|2024-06-24 13:20:00|6127.1|6125.3|6127.6|6125.8|6128.6|6126.8|6127.1|6125.3|220
1719235500000|2024-06-24 13:25:00|6127.8|6126|6129.1|6127.3|6130.5|6128.7|6127.6|6125.8|233
1719235800000|2024-06-24 13:30:00|6129.2|6127.4|6128.9|6127.1|6131.5|6129.7|6128.8|6127|391
1719236100000|2024-06-24 13:35:00|6129.1|6127.3|6130.6|6128.8|6130.6|6128.8|6127.7|6125.9|309
1719236400000|2024-06-24 13:40:00|6130.8|6129|6130.6|6128.8|6131.6|6129.8|6129.6|6127.8|249
1719236700000|2024-06-24 13:45:00|6130.5|6128.7|6133.6|6131.8|6133.6|6131.8|6130|6128.2|264
1719237000000|2024-06-24 13:50:00|6133.7|6131.9|6134.5|6132.7|6135.8|6134|6133|6131.2|344
1719237300000|2024-06-24 13:55:00|6134.4|6132.6|6135.5|6133.7|6136.4|6134.6|6132.9|6131.1|301
1719237600000|2024-06-24 14:00:00|6135.4|6133.6|6137.2|6135.4|6138.2|6136.4|6135|6133.2|318
1719237900000|2024-06-24 14:05:00|6137.3|6135.5|6140.8|6139|6140.8|6139|6136.5|6134.7|333
1719238200000|2024-06-24 14:10:00|6140.6|6138.8|6138.8|6137|6141.3|6139.5|6137.3|6135.5|317
1719238500000|2024-06-24 14:15:00|6138.5|6136.7|6135.9|6134.1|6139.1|6137.3|6135.4|6133.2|315
1719238800000|2024-06-24 14:20:00|6136|6134.2|6135.5|6132.5|6137|6135.2|6133.9|6131.6|293
1719239100000|2024-06-24 14:25:00|6135.1|6133.3|6132.6|6130.8|6136.1|6133.9|6132.4|6130.6|366
1719239400000|2024-06-24 14:30:00|6132.7|6130.9|6135.1|6133.3|6135.5|6133.7|6132.7|6130.9|260
1719239700000|2024-06-24 14:35:00|6135.2|6133.4|6136|6134.2|6136.4|6134.6|6134|6132.2|220
1719240000000|2024-06-24 14:40:00|6136.1|6134.3|6135.8|6134|6136.5|6134.7|6134.9|6133.1|242
1719240300000|2024-06-24 14:45:00|6135.7|6133.9|6133.4|6131.6|6136.1|6134.3|6132.9|6131.1|242
1719240600000|2024-06-24 14:50:00|6133.2|6131.4|6131.3|6129.5|6133.4|6131.6|6129.9|6128.1|350
1719240900000|2024-06-24 14:55:00|6131.4|6129.6|6130|6128.2|6132|6130.2|6129.5|6127.7|342
1719241200000|2024-06-24 15:00:00|6130.1|6128.3|6130.2|6128.4|6131.1|6129.3|6129.3|6127.5|254
1719241500000|2024-06-24 15:05:00|6130.3|6128.5|6129.7|6127.9|6130.6|6128.8|6129.2|6127.4|251
1719241800000|2024-06-24 15:10:00|6129.6|6127.8|6129.6|6127.8|6130.3|6128.5|6128.5|6126.7|226
1719242100000|2024-06-24 15:15:00|6129.7|6127.9|6130.9|6129.1|6131.9|6130.1|6129|6127.2|193
1719242400000|2024-06-24 15:20:00|6130.8|6129|6129.9|6128.1|6131|6129.2|6129.8|6128|161
1719242700000|2024-06-24 15:25:00|6130.1|6128.3|6129.7|6127.9|6130.1|6128.3|6129.1|6127.3|204
1719243000000|2024-06-24 15:30:00|6129.8|6128|6128.9|6127.1|6130.4|6128.6|6128.3|6126.5|290
1719243300000|2024-06-24 15:35:00|6128.8|6127|6128|6126.2|6129.5|6127.7|6127.9|6126.1|138
1719243600000|2024-06-24 15:40:00|6127.9|6126.1|6127.4|6125.6|6128.4|6126.6|6125.9|6124.1|206
1719243900000|2024-06-24 15:45:00|6127.3|6125.5|6124.2|6122.4|6127.5|6125.7|6123.9|6122.1|259
1719244200000|2024-06-24 15:50:00|6124.3|6122.5|6125.4|6123.6|6125.6|6123.8|6124|6122.2|180
1719244500000|2024-06-24 15:55:00|6125.7|6123.9|6125.4|6123.6|6127.2|6125.4|6125.4|6123.6|184
1719244800000|2024-06-24 16:00:00|6125.1|6123.3|6126.5|6124.7|6127.5|6125.7|6124.9|6123|207
1719245100000|2024-06-24 16:05:00|6126.6|6124.8|6126.3|6124.5|6126.7|6124.9|6126|6124.2|203
1719245400000|2024-06-24 16:10:00|6126.4|6124.6|6126.1|6124.3|6127.5|6124.9|6126|6123.7|151
1719245700000|2024-06-24 16:15:00|6126.2|6124.4|6126|6124.2|6126.9|6125.1|6125.1|6123.3|154
1719246000000|2024-06-24 16:20:00|6126.1|6124.3|6125.6|6123.8|6126.6|6124.8|6125.3|6123.5|156
1719246300000|2024-06-24 16:25:00|6125.5|6123.7|6124.9|6123.1|6126.1|6124.3|6124.5|6122.7|164
1719246600000|2024-06-24 16:30:00|6124.8|6123|6125.9|6124.1|6126|6124.2|6124.7|6122.9|185
1719246900000|2024-06-24 16:35:00|6126|6124.2|6125.7|6123.9|6126.6|6124.8|6125.5|6123.7|156
1719247200000|2024-06-24 16:40:00|6125.6|6123.8|6125.4|6123.6|6125.9|6124.1|6124.5|6122.7|144
1719247500000|2024-06-24 16:45:00|6125.5|6123.7|6124.8|6123|6125.5|6123.7|6124.2|6122.4|144
1719247800000|2024-06-24 16:50:00|6124.7|6122.9|6124.2|6122.4|6125.6|6123.8|6124.2|6122.4|127
1719248100000|2024-06-24 16:55:00|6124.3|6122.5|6125|6123.2|6125|6123.2|6124.2|6122.4|84
1719248400000|2024-06-24 17:00:00|6124.8|6123|6124.7|6122.9|6125.1|6123.3|6124|6122.2|145
1719248700000|2024-06-24 17:05:00|6124.8|6123|6122.8|6121|6124.8|6123|6121.9|6120.1|183
1719249000000|2024-06-24 17:10:00|6122.7|6120.9|6122.3|6120.5|6123.7|6121.6|6121.4|6119.5|249
1719249300000|2024-06-24 17:15:00|6122.2|6120.4|6122|6120.2|6123.1|6121.3|6121.9|6120.1|207
1719249600000|2024-06-24 17:20:00|6122.1|6120.3|6121|6119.2|6122.1|6120.3|6120.6|6118.8|158
1719249900000|2024-06-24 17:25:00|6120.9|6119.1|6120.8|6119|6121.6|6119.8|6120.5|6118.7|168
1719250200000|2024-06-24 17:30:00|6120.7|6118.9|6120|6118.2|6121.1|6119.1|6119.8|6117.9|204
1719250500000|2024-06-24 17:35:00|6120.1|6118.3|6122.5|6120.7|6122.5|6120.7|6119.9|6118.1|220
1719250800000|2024-06-24 17:40:00|6122.4|6120.6|6122|6120.2|6122.7|6120.9|6121.3|6119.5|167
1719251100000|2024-06-24 17:45:00|6121.8|6120|6121.5|6119.7|6122.1|6120.3|6121.2|6119.4|141
1719251400000|2024-06-24 17:50:00|6121.4|6119.6|6121.8|6120|6121.9|6120.1|6119.8|6118|175
1719251700000|2024-06-24 17:55:00|6121.9|6120.1|6122.7|6120.9|6123.6|6121.8|6121.9|6120.1|165
1719252000000|2024-06-24 18:00:00|6122.6|6120.8|6123.3|6121.5|6124.1|6122.3|6122.1|6120.3|192
1719252300000|2024-06-24 18:05:00|6123.2|6121.4|6124.4|6122.6|6124.6|6122.8|6123.1|6121.3|182
1719252600000|2024-06-24 18:10:00|6124.2|6122.4|6125|6123.2|6125.2|6123.4|6124.2|6121.9|154
1719252900000|2024-06-24 18:15:00|6125.1|6123.3|6125.8|6124|6125.9|6124.1|6124.5|6122.7|210
1719253200000|2024-06-24 18:20:00|6125.9|6124.1|6127.1|6125.3|6127.2|6125.4|6125.9|6124.1|218
1719253500000|2024-06-24 18:25:00|6127|6125.2|6126.8|6125|6127.4|6125.6|6126.2|6124.4|209
1719253800000|2024-06-24 18:30:00|6126.9|6125.1|6127.6|6125.8|6127.6|6125.8|6126.6|6124.8|168
1719254100000|2024-06-24 18:35:00|6127.7|6125.9|6129|6127.2|6129.2|6127.4|6127.7|6125.9|244
1719254400000|2024-06-24 18:40:00|6129.1|6127.3|6129.6|6127.8|6130.2|6128.4|6128.8|6127|130
1719254700000|2024-06-24 18:45:00|6129.7|6127.9|6131.3|6129.5|6131.3|6129.5|6129.6|6127.8|84
1719255000000|2024-06-24 18:50:00|6131.5|6129.7|6131.1|6129.3|6131.8|6130|6131|6129.2|85
1719255300000|2024-06-24 18:55:00|6131.2|6129.4|6131.2|6128.2|6131.3|6129.5|6130.2|6127.9|71
1719255600000|2024-06-24 19:00:00|6131.1|6128.1|6130|6128.2|6131.2|6128.8|6129.9|6127.6|144
1719255900000|2024-06-24 19:05:00|6130.1|6128.3|6130.5|6128.7|6130.7|6128.9|6130|6128.2|165
1719256200000|2024-06-24 19:10:00|6130.3|6128.5|6130.1|6128.3|6131.2|6129.2|6129.4|6127|147
1719256500000|2024-06-24 19:15:00|6130|6128.2|6129.5|6127.7|6130.7|6128.6|6129.4|6127.5|164
1719256800000|2024-06-24 19:20:00|6129.4|6127.6|6129.3|6127.5|6130.6|6128.2|6129.3|6126.9|125
1719257100000|2024-06-24 19:25:00|6129.4|6127.6|6129.7|6126.7|6130.3|6128.1|6128.8|6126.4|165
1719257400000|2024-06-24 19:30:00|6129.8|6126.8|6130|6127|6130|6127.2|6128.8|6126.4|116
1719257700000|2024-06-24 19:35:00|6130.1|6127.1|6130.1|6128.3|6130.7|6128.7|6129.1|6126.7|100
1719258000000|2024-06-24 19:40:00|6130.2|6128.4|6129.7|6126.7|6130.5|6128.6|6128.9|6126.5|148
1719258300000|2024-06-24 19:45:00|6129.1|6127.3|6129|6126|6130|6127.7|6128|6125.6|105
1719258600000|2024-06-24 19:50:00|6128.3|6126.5|6127.6|6125.8|6129.2|6126.9|6127.4|6125|145
1719258900000|2024-06-24 19:55:00|6128.1|6125.1|6126.6|6124.8|6128.1|6126.1|6126.2|6124.2|138
1719259200000|2024-06-24 20:00:00|6126.7|6124.9|6127.5|6125.7|6127.6|6125.8|6126.5|6124.7|114
1719259500000|2024-06-24 20:05:00|6127.4|6125.6|6127.9|6126.1|6128.1|6126.3|6127.4|6125.6|142
1719259800000|2024-06-24 20:10:00|6128|6126.2|6127.7|6125.9|6128|6126.2|6127.4|6125.6|109
1719260100000|2024-06-24 20:15:00|6127.8|6126|6128.1|6126.3|6128.4|6126.6|6127.4|6125.6|127
1719260400000|2024-06-24 20:20:00|6128.2|6126.4|6126|6124.2|6128.3|6126.4|6125.9|6124.1|65
1719260700000|2024-06-24 20:25:00|6125.9|6124.1|6126.1|6123.1|6126.6|6124.2|6125.5|6123.1|66
1719261000000|2024-06-24 20:30:00|6126|6123|6126.4|6123.4|6126.7|6124.1|6125.3|6122.9|34
1719261300000|2024-06-24 20:35:00|6126.5|6123.5|6126.9|6123.9|6126.9|6124.6|6125.5|6123|101
1719261600000|2024-06-24 20:40:00|6126.3|6124.5|6125.5|6123.7|6126.6|6124.8|6125.5|6123.1|76
1719261900000|2024-06-24 20:45:00|6125.6|6123.8|6126.2|6123.2|6126.6|6124.2|6125.5|6123.1|49
1719262200000|2024-06-24 20:50:00|6125.5|6123.7|6126.1|6124.3|6126.6|6124.4|6125.4|6123|46
1719262500000|2024-06-24 20:55:00|6127|6123.4|6127.2|6122.4|6127.8|6123.4|6127|6122.4|39
1719262800000|2024-06-24 21:00:00|6127.7|6121.9|6128.3|6122.5|6128.3|6122.5|6127.6|6121.8|14
1719263100000|2024-06-24 21:05:00|6128.9|6123.1|6128.9|6123.1|6131.5|6125.7|6128.3|6122.5|58
1719263400000|2024-06-24 21:10:00|6129|6123.2|6129.3|6123.5|6129.6|6123.8|6128.2|6122.4|80
1719263700000|2024-06-24 21:15:00|6128.9|6124.1|6129.2|6123.4|6129.8|6124.3|6127.1|6121.3|150
1719264000000|2024-06-24 21:20:00|6129.1|6123.3|6128.9|6123.1|6130.8|6125|6128.7|6122.9|226
1719264300000|2024-06-24 21:25:00|6128.8|6123|6127.3|6121.6|6130.2|6124.4|6126.9|6121.6|227
1719264600000|2024-06-24 21:30:00|6127|6121.7|6126|6120.9|6127|6122|6125.5|6120.2|99
1719264900000|2024-06-24 21:35:00|6126.1|6121|6126|6121.1|6126.1|6121.1|6125.3|6120.3|38
1719265200000|2024-06-24 21:40:00|6125.9|6121|6125.9|6120.8|6126.3|6121|6125.7|6120.3|110
1719265500000|2024-06-24 21:45:00|6125.8|6120.7|6125.3|6120.3|6126.2|6121.4|6125.1|6120.1|109
1719265800000|2024-06-24 21:50:00|6125.4|6120.4|6127.5|6122.7|6127.7|6122.9|6125.3|6120.2|97
1719266100000|2024-06-24 21:55:00|6127.6|6122.8|6126|6120.2|6128.7|6123.8|6123.1|6117.3|208
1719266400000|2024-06-24 22:00:00|6125.8|6120|6126.9|6122.1|6128.1|6123.3|6125.1|6119.3|192
1719266700000|2024-06-24 22:05:00|6126|6123|6124.8|6121.8|6126.4|6123.4|6124.8|6121.8|81
1719267000000|2024-06-24 22:10:00|6124.9|6121.9|6125.7|6122.7|6125.8|6122.8|6124.5|6121.5|32
1719267300000|2024-06-24 22:15:00|6125.6|6122.6|6124.2|6122.4|6125.9|6122.9|6124|6121.7|176
1719267600000|2024-06-24 22:20:00|6124|6122.2|6124.9|6121.9|6125.1|6122.6|6124|6121.7|58
1719267900000|2024-06-24 22:25:00|6125|6122|6125|6122|6125.1|6122.5|6124.2|6121.7|39
1719268200000|2024-06-24 22:30:00|6125.1|6122.1|6125.3|6122.3|6125.3|6122.3|6124.9|6121.9|33
1719268500000|2024-06-24 22:35:00|6125.2|6122.2|6123.8|6120.8|6125.2|6122.8|6123.8|6120.8|45
1719268800000|2024-06-24 22:40:00|6122.9|6121.1|6123.2|6120.2|6123.5|6121.1|6122.9|6120|63
1719269100000|2024-06-24 22:45:00|6123.1|6120.1|6122.8|6119.8|6123.2|6120.8|6122.2|6119.8|44
1719269400000|2024-06-24 22:50:00|6122.7|6119.7|6121.6|6119.8|6122.8|6120.5|6121.5|6119.2|38
1719269700000|2024-06-24 22:55:00|6122.1|6119.1|6120.7|6117.7|6122.7|6119.8|6120.5|6117.6|102
1719270000000|2024-06-24 23:00:00|6120.1|6118.3|6119.4|6117.6|6120.4|6118.6|6118.7|6116.9|103
1719270300000|2024-06-24 23:05:00|6119.5|6117.7|6119.9|6116.9|6120|6117.7|6119.1|6116.7|66
1719270600000|2024-06-24 23:10:00|6119.8|6116.8|6119.7|6116.7|6120.1|6117.6|6117.7|6115.3|102
1719270900000|2024-06-24 23:15:00|6119.6|6116.6|6119.7|6116.7|6120.6|6117.6|6119.6|6116.6|52
1719271200000|2024-06-24 23:20:00|6119.6|6116.6|6120|6117|6120.8|6117.9|6119.5|6116.6|93
1719271500000|2024-06-24 23:25:00|6120.1|6117.1|6120.5|6117.5|6120.7|6118.3|6119.3|6116.6|115
1719271800000|2024-06-24 23:30:00|6120.6|6117.6|6119.5|6117.7|6120.7|6118.1|6119.5|6117.5|83
1719272100000|2024-06-24 23:35:00|6119.4|6117.6|6119.3|6117.5|6119.6|6117.8|6118.4|6116.6|95
1719272400000|2024-06-24 23:40:00|6119.1|6117.3|6119.6|6116.6|6120.1|6117.7|6118.9|6116.5|79
1719272700000|2024-06-24 23:45:00|6119.5|6116.5|6119.5|6117.7|6120.3|6117.8|6119|6116.5|105
1719273000000|2024-06-24 23:50:00|6119.6|6117.8|6120.6|6118.8|6120.7|6118.9|6119.6|6117.8|78
1719273300000|2024-06-24 23:55:00|6120.5|6118.7|6120.8|6117.8|6121.5|6119.3|6120.2|6117.8|63
1719273600000|2024-06-25 00:00:00|6120.9|6117.9|6123.5|6121.7|6123.9|6122.1|6120.3|6117.9|230
1719273900000|2024-06-25 00:05:00|6123.6|6121.8|6122|6120.2|6124|6122.2|6120.6|6118.8|186
1719274200000|2024-06-25 00:10:00|6122.1|6120.3|6123|6121.2|6123.5|6121.7|6122.1|6120.3|108
1719274500000|2024-06-25 00:15:00|6123.2|6121.4|6123|6121.2|6123.9|6122.1|6122.8|6121|180
1719274800000|2024-06-25 00:20:00|6123.1|6121.3|6122|6120.2|6123.5|6121.7|6122|6120.2|48
1719275100000|2024-06-25 00:25:00|6121.9|6120.1|6122.9|6121.1|6123|6121.2|6121.5|6119.7|76
1719275400000|2024-06-25 00:30:00|6122.8|6121|6122.5|6120.7|6123.3|6121.5|6122.2|6120.4|149
1719275700000|2024-06-25 00:35:00|6122.6|6120.8|6122.1|6120.3|6123.1|6121.3|6122.1|6120.3|138
1719276000000|2024-06-25 00:40:00|6122.2|6120.4|6122.5|6120.7|6123|6121.2|6122|6120.2|152
1719276300000|2024-06-25 00:45:00|6122.6|6120.8|6122.5|6120.7|6123|6121.2|6121.6|6119.8|137
1719276600000|2024-06-25 00:50:00|6122.6|6120.8|6121.7|6119.9|6123.1|6121.3|6121.5|6119.7|161
1719276900000|2024-06-25 00:55:00|6121.4|6119.6|6121.7|6119.9|6122.5|6120.7|6120.3|6118.5|188
1719277200000|2024-06-25 01:00:00|6121.8|6120|6122.5|6120.7|6123.1|6121.1|6121.3|6119.3|235
1719277500000|2024-06-25 01:05:00|6122.4|6120.6|6122.1|6120.3|6123.9|6122.1|6121.8|6120|243
1719277800000|2024-06-25 01:10:00|6122|6120.2|6123.4|6121.6|6123.9|6122.1|6121.4|6119.6|187
1719278100000|2024-06-25 01:15:00|6123.3|6121.5|6122.4|6120.6|6123.7|6121.9|6120.9|6119.1|243
1719278400000|2024-06-25 01:20:00|6122.3|6120.5|6124|6122.2|6124.7|6122.9|6122.2|6120.4|212
1719278700000|2024-06-25 01:25:00|6124.1|6122.3|6121.8|6120|6124.1|6122.3|6121.4|6119.6|127
1719279000000|2024-06-25 01:30:00|6122|6120.2|6123.9|6122.1|6124.9|6122.8|6121.7|6119.9|240
1719279300000|2024-06-25 01:35:00|6123.8|6122|6124.6|6122.8|6124.7|6122.9|6122.9|6121.1|229
1719279600000|2024-06-25 01:40:00|6124.5|6122.7|6124.3|6122.5|6125.7|6123.7|6124.3|6122.5|173
1719279900000|2024-06-25 01:45:00|6124|6122.2|6124|6122.2|6124.9|6123.1|6123.2|6121.4|136
1719280200000|2024-06-25 01:50:00|6123.9|6122.1|6123.4|6121.6|6124.5|6122.7|6122.4|6120.6|200
1719280500000|2024-06-25 01:55:00|6123.5|6121.7|6122.7|6120.9|6124.6|6122.6|6122.5|6120.1|182
1719280800000|2024-06-25 02:00:00|6122.5|6120.7|6123|6121.2|6123.2|6121.4|6122.1|6120.1|203
1719281100000|2024-06-25 02:05:00|6122.9|6121.1|6122.8|6121|6123.2|6121.4|6122.5|6120.7|180
1719281400000|2024-06-25 02:10:00|6122.6|6120.8|6122.9|6121.1|6123.6|6121.8|6122.4|6120.6|149
1719281700000|2024-06-25 02:15:00|6122.8|6121|6123.9|6122.1|6124.6|6122.8|6122.8|6121|114
1719282000000|2024-06-25 02:20:00|6124|6122.2|6123.5|6121.7|6124.1|6122.3|6123.1|6121.3|113
1719282300000|2024-06-25 02:25:00|6123.6|6121.8|6124.4|6122.6|6124.5|6122.7|6123.3|6121.5|98
1719282600000|2024-06-25 02:30:00|6124.3|6122.5|6123.5|6121.7|6124.4|6122.6|6123.4|6121.6|172
1719282900000|2024-06-25 02:35:00|6123.6|6121.8|6123.3|6121.5|6123.9|6122.1|6123.1|6121.3|136
1719283200000|2024-06-25 02:40:00|6123.2|6121.4|6122.3|6120.5|6123.3|6121.5|6122|6120.2|157
1719283500000|2024-06-25 02:45:00|6122.5|6120.7|6121.1|6119.3|6122.6|6120.8|6121|6119.2|154
1719283800000|2024-06-25 02:50:00|6121.2|6119.4|6122|6120.2|6122.1|6120.3|6120.9|6119.1|167
1719284100000|2024-06-25 02:55:00|6121.9|6120.1|6121.9|6120.1|6122.6|6120.8|6121.5|6119.7|128
1719284400000|2024-06-25 03:00:00|6122|6120.2|6122.6|6120.8|6123.2|6121.4|6121.9|6120.1|168
1719284700000|2024-06-25 03:05:00|6122.7|6120.9|6124.8|6123|6124.8|6123|6122.5|6120.7|179
1719285000000|2024-06-25 03:10:00|6124.7|6122.9|6124.1|6122.3|6126.9|6125.1|6124|6122.2|224
1719285300000|2024-06-25 03:15:00|6124|6122.2|6124.1|6122.3|6124.3|6122.5|6123.5|6121.7|180
1719285600000|2024-06-25 03:20:00|6124.2|6122.4|6122.9|6121.1|6124.7|6122.9|6122.9|6121.1|171
1719285900000|2024-06-25 03:25:00|6123|6121.2|6121.8|6120|6123|6121.2|6121.8|6120|197
1719286200000|2024-06-25 03:30:00|6121.9|6120.1|6121.6|6119.8|6122.2|6120.4|6120.9|6119.1|134
1719286500000|2024-06-25 03:35:00|6121.5|6119.7|6122.6|6120.8|6122.9|6121.1|6121.3|6119.5|149
1719286800000|2024-06-25 03:40:00|6122.7|6120.9|6121.7|6119.9|6122.9|6121.1|6121.4|6119.6|149
1719287100000|2024-06-25 03:45:00|6121.9|6120.1|6122.4|6120.6|6122.8|6121|6121.8|6120|167
1719287400000|2024-06-25 03:50:00|6122.5|6120.7|6123.2|6121.4|6123.3|6121.5|6122.3|6120.5|111
1719287700000|2024-06-25 03:55:00|6123.3|6121.5|6123.5|6121.7|6123.8|6122|6123.2|6121.4|73
1719288000000|2024-06-25 04:00:00|6123.6|6121.8|6123.2|6121.4|6123.9|6122.1|6123.1|6121.3|65
1719288300000|2024-06-25 04:05:00|6123.1|6121.3|6124|6122.2|6124|6122.2|6122.6|6120.8|84
1719288600000|2024-06-25 04:10:00|6124.1|6122.3|6123.6|6121.8|6124.6|6122.8|6123.5|6121.7|115
1719288900000|2024-06-25 04:15:00|6123.2|6121.4|6122.3|6120.5|6123.2|6121.4|6121.8|6120|94
1719289200000|2024-06-25 04:20:00|6122.4|6120.6|6122.4|6120.6|6122.5|6120.7|6121.9|6120.1|113
1719289500000|2024-06-25 04:25:00|6122.3|6120.5|6122|6120.2|6122.7|6120.9|6121.8|6120|96
1719289800000|2024-06-25 04:30:00|6121.9|6120.1|6121.6|6119.8|6122.4|6120.6|6121.6|6119.8|117
1719290100000|2024-06-25 04:35:00|6121.5|6119.7|6121.2|6119.4|6121.8|6120|6119.3|6117.5|122
1719290400000|2024-06-25 04:40:00|6121.3|6119.5|6123.2|6121.4|6123.2|6121.4|6121.2|6119.4|87
1719290700000|2024-06-25 04:45:00|6123.1|6121.3|6122.9|6121.1|6123.2|6121.4|6122.5|6120.7|78
1719291000000|2024-06-25 04:50:00|6123|6121.2|6123.4|6121.6|6123.7|6121.9|6122.8|6121|97
1719291300000|2024-06-25 04:55:00|6123.5|6121.7|6123.7|6121.9|6123.8|6122|6123.2|6121.4|115
1719291600000|2024-06-25 05:00:00|6123.8|6122|6124.5|6122.7|6125.3|6123.5|6123|6121.2|122
1719291900000|2024-06-25 05:05:00|6124.4|6122.6|6124.7|6122.9|6124.9|6123.1|6124.4|6122.6|113
1719292200000|2024-06-25 05:10:00|6124.8|6123|6124.9|6123.1|6125.3|6123.5|6124.7|6122.9|44
1719292500000|2024-06-25 05:15:00|6125|6123.2|6125.1|6123.3|6125.4|6123.6|6124.9|6123.1|137
1719292800000|2024-06-25 05:20:00|6125.2|6123.4|6125.2|6123.4|6126.2|6124.4|6124.4|6122.6|154
1719293100000|2024-06-25 05:25:00|6125.3|6123.5|6125.3|6123.5|6125.5|6123.7|6124.5|6122.7|124
1719293400000|2024-06-25 05:30:00|6125.5|6123.7|6125.8|6124|6126.2|6124.4|6125|6123.2|164
1719293700000|2024-06-25 05:35:00|6125.9|6124.1|6125.9|6124.1|6128|6126.2|6125.9|6124.1|109
1719294000000|2024-06-25 05:40:00|6125.8|6124|6126.3|6124.5|6126.7|6124.9|6125.4|6123.6|167
1719294300000|2024-06-25 05:45:00|6126.2|6124.4|6125.3|6123.5|6126.5|6124.7|6124.5|6122.7|189
1719294600000|2024-06-25 05:50:00|6125.4|6123.6|6125|6123.2|6126|6124.2|6125|6123.2|153
1719294900000|2024-06-25 05:55:00|6124.9|6123.1|6124.4|6122.6|6125.5|6123.7|6124.4|6122.6|144
1719295200000|2024-06-25 06:00:00|6124.5|6122.7|6124.2|6122.4|6125.2|6123.4|6123.9|6121.7|213
1719295500000|2024-06-25 06:05:00|6124.1|6122.3|6124|6122.2|6125|6123.2|6123.9|6122.1|171
1719295800000|2024-06-25 06:10:00|6124.1|6122.3|6123.9|6122.1|6125.1|6123.3|6123.7|6121.9|166
1719296100000|2024-06-25 06:15:00|6124.4|6122.6|6125.6|6123.8|6125.7|6123.9|6124.3|6122.5|126
1719296400000|2024-06-25 06:20:00|6125.5|6123.7|6124.9|6123.1|6125.7|6123.9|6124.6|6122.8|118
1719296700000|2024-06-25 06:25:00|6124.8|6123|6125.1|6123.3|6125.7|6123.9|6124.6|6122.8|132
1719297000000|2024-06-25 06:30:00|6125.2|6123.4|6125.6|6123.8|6125.9|6124.1|6124.9|6123.1|172
1719297300000|2024-06-25 06:35:00|6125.7|6123.9|6125.4|6123.6|6126.6|6124.8|6125.1|6123.3|168
1719297600000|2024-06-25 06:40:00|6125.3|6123.5|6128|6126.2|6128|6126.2|6125.3|6123.5|168
1719297900000|2024-06-25 06:45:00|6128.2|6126.4|6129.4|6127.6|6129.5|6127.7|6127.9|6126.1|110
1719298200000|2024-06-25 06:50:00|6129.5|6127.7|6130.4|6128.6|6131.5|6129.7|6129.3|6127.5|174
1719298500000|2024-06-25 06:55:00|6130.3|6128.5|6129.3|6127.5|6130.9|6129.1|6128.5|6126.7|179
1719298800000|2024-06-25 07:00:00|6129.1|6127.3|6127|6125.2|6129.4|6127.6|6126.8|6125|293
1719299100000|2024-06-25 07:05:00|6126.9|6125.1|6125.9|6124.1|6127.9|6126.1|6125.4|6123.6|217
1719299400000|2024-06-25 07:10:00|6125.8|6124|6126.8|6125|6127.4|6125.6|6125.6|6123.8|196
1719299700000|2024-06-25 07:15:00|6126.7|6124.9|6126.5|6124.7|6128|6126.2|6125.5|6123.7|221
1719300000000|2024-06-25 07:20:00|6126.6|6124.8|6126.9|6125.1|6128|6126.2|6126.3|6124.5|158
1719300300000|2024-06-25 07:25:00|6126.8|6125|6126.6|6124.8|6127.6|6125.8|6125|6123.2|212
1719300600000|2024-06-25 07:30:00|6126.5|6124.7|6128.4|6126.6|6129.2|6127.4|6126|6124.2|229
1719300900000|2024-06-25 07:35:00|6128.3|6126.5|6127.7|6125.9|6128.7|6126.9|6126.6|6124.8|181
1719301200000|2024-06-25 07:40:00|6127.6|6125.8|6124.9|6123.1|6127.6|6125.8|6123.8|6122|166
1719301500000|2024-06-25 07:45:00|6125|6123.2|6125.7|6123.9|6126.9|6125.1|6124.9|6123.1|247
1719301800000|2024-06-25 07:50:00|6125.8|6124|6127|6125.2|6127.9|6126.1|6125.3|6123.5|167
1719302100000|2024-06-25 07:55:00|6127.1|6125.3|6126.8|6125|6127.8|6126|6126.2|6124.4|204
1719302400000|2024-06-25 08:00:00|6126.5|6124.7|6128.5|6126.7|6128.6|6126.8|6126|6124.2|208
1719302700000|2024-06-25 08:05:00|6128.6|6126.8|6129.1|6127.3|6129.1|6127.3|6128|6126.2|212
1719303000000|2024-06-25 08:10:00|6129.5|6127.7|6128.8|6127|6130|6128.2|6127.9|6126.1|158
1719303300000|2024-06-25 08:15:00|6128.9|6127.1|6129|6127.2|6129.9|6128.1|6128.5|6126.7|147
1719303600000|2024-06-25 08:20:00|6128.9|6127.1|6129.2|6127.4|6129.2|6127.4|6127.9|6126.1|152
1719303900000|2024-06-25 08:25:00|6129.3|6127.5|6128.6|6126.8|6130.3|6128.5|6128.5|6126.7|202
1719304200000|2024-06-25 08:30:00|6128.3|6126.5|6129|6127.2|6129.5|6127.7|6128.3|6126.5|139
1719304500000|2024-06-25 08:35:00|6129.1|6127.3|6127.6|6125.8|6129.6|6127.8|6127.3|6125.5|194
1719304800000|2024-06-25 08:40:00|6127.5|6125.7|6127.3|6125.5|6128.6|6126.8|6127.2|6125.4|147
1719305100000|2024-06-25 08:45:00|6127.2|6125.4|6127.4|6125.6|6127.9|6126.1|6126.2|6124.4|165
1719305400000|2024-06-25 08:50:00|6127.5|6125.7|6127.4|6125.6|6128|6126.2|6126.6|6124.8|140
1719305700000|2024-06-25 08:55:00|6127.3|6125.5|6128.1|6126.3|6128.6|6126.8|6127.1|6125.3|174
1719306000000|2024-06-25 09:00:00|6127.8|6126|6127.4|6125.6|6128.6|6126.8|6127.1|6125.3|191
1719306300000|2024-06-25 09:05:00|6127.3|6125.5|6126.4|6124.6|6127.3|6125.5|6126|6124.2|142
1719306600000|2024-06-25 09:10:00|6126.3|6124.5|6124|6122.2|6126.3|6124.5|6123.8|6122|180
1719306900000|2024-06-25 09:15:00|6124.1|6122.3|6124|6122.2|6124.9|6123.1|6123.9|6122.1|177
1719307200000|2024-06-25 09:20:00|6124.1|6122.3|6124.1|6122.3|6124.8|6123|6123.4|6121.6|199
1719307500000|2024-06-25 09:25:00|6124.2|6122.4|6124.8|6123|6125.1|6123.3|6122.8|6121|228
1719307800000|2024-06-25 09:30:00|6124.4|6122.6|6125.2|6123.4|6125.4|6123.6|6123.7|6121.9|141
1719308100000|2024-06-25 09:35:00|6125.1|6123.3|6125.5|6123.7|6126.4|6124.6|6125|6123.2|120
1719308400000|2024-06-25 09:40:00|6125.4|6123.6|6124.6|6122.8|6125.5|6123.7|6124.1|6122.3|174
1719308700000|2024-06-25 09:45:00|6124.5|6122.7|6124.9|6123.1|6124.9|6123.1|6123.4|6121.2|118
1719309000000|2024-06-25 09:50:00|6124.7|6122.9|6124.4|6122.6|6124.9|6123.1|6124|6122.2|136
1719309300000|2024-06-25 09:55:00|6124.3|6122.5|6124.3|6122.5|6124.6|6122.8|6123.5|6121.7|188
1719309600000|2024-06-25 10:00:00|6124.2|6122.4|6124.2|6122.4|6125|6123.2|6123|6121.2|197
1719309900000|2024-06-25 10:05:00|6124.1|6122.3|6126.2|6124.4|6126.5|6124.7|6124|6122.2|204
1719310200000|2024-06-25 10:10:00|6126.1|6124.3|6126.9|6125.1|6127.9|6126.1|6125.4|6123.6|167
1719310500000|2024-06-25 10:15:00|6126.8|6125|6128.1|6126.3|6128.1|6126.3|6126.8|6125|117
1719310800000|2024-06-25 10:20:00|6128.4|6126.6|6128.6|6126.8|6128.9|6127.1|6128.1|6126.3|101
1719311100000|2024-06-25 10:25:00|6128.5|6126.7|6128.4|6126.6|6130|6128.2|6128|6126.2|136
1719311400000|2024-06-25 10:30:00|6128.5|6126.7|6126.4|6124.6|6128.9|6127.1|6126.2|6124.4|120
1719311700000|2024-06-25 10:35:00|6126.5|6124.7|6127|6125.2|6127.2|6125.4|6125.9|6124.1|130
1719312000000|2024-06-25 10:40:00|6127.1|6125.3|6128.4|6126.6|6128.7|6126.9|6126.3|6124.5|125
1719312300000|2024-06-25 10:45:00|6128.5|6126.7|6129.3|6127.5|6129.6|6127.8|6128.5|6126.7|140
1719312600000|2024-06-25 10:50:00|6129.2|6127.4|6129.3|6127.5|6130.1|6128.3|6129.2|6127.4|144
1719312900000|2024-06-25 10:55:00|6129.1|6127.3|6128.9|6127.1|6129.5|6127.7|6128|6126.2|142
1719313200000|2024-06-25 11:00:00|6128.7|6126.9|6126.8|6125|6128.8|6127|6125.9|6124.1|162
1719313500000|2024-06-25 11:05:00|6126.7|6124.9|6125.3|6123.5|6126.8|6125|6124.6|6122.8|119
1719313800000|2024-06-25 11:10:00|6125.2|6123.4|6125|6123.2|6125.8|6124|6124.6|6122.8|129
1719314100000|2024-06-25 11:15:00|6125.1|6123.3|6125.4|6123.6|6126.3|6124.5|6124.7|6122.9|142
1719314400000|2024-06-25 11:20:00|6125.3|6123.5|6123.6|6121.8|6126|6124.2|6123.5|6121.7|129
1719314700000|2024-06-25 11:25:00|6123.5|6121.7|6122.2|6120.4|6123.6|6121.8|6122|6120.2|148
1719315000000|2024-06-25 11:30:00|6122.3|6120.5|6121.4|6119.6|6122.3|6120.5|6121.3|6119.5|181
1719315300000|2024-06-25 11:35:00|6121.3|6119.5|6119.2|6117.4|6121.9|6120.1|6119.1|6117.3|215
1719315600000|2024-06-25 11:40:00|6119.1|6117.3|6118.7|6116.9|6119.9|6118.1|6118.4|6116.2|222
1719315900000|2024-06-25 11:45:00|6118.6|6116.8|6118.7|6116.9|6119.4|6117.6|6118.4|6116.6|211
1719316200000|2024-06-25 11:50:00|6118.6|6116.8|6120|6118.2|6120.6|6118.8|6117.5|6115.7|190
1719316500000|2024-06-25 11:55:00|6119.9|6118.1|6121.3|6119.5|6121.5|6119.7|6119.2|6117.4|244
1719316800000|2024-06-25 12:00:00|6121.4|6119.6|6123.1|6121.3|6123.4|6121.6|6120.9|6119.1|272
1719317100000|2024-06-25 12:05:00|6123.2|6121.4|6123.7|6121.9|6124.3|6122.5|6123|6121.2|139
1719317400000|2024-06-25 12:10:00|6123.8|6122|6123.3|6121.5|6124.3|6122.5|6122.8|6121|154
1719317700000|2024-06-25 12:15:00|6123.1|6121.3|6123.2|6121.4|6123.7|6121.9|6122.4|6120.6|183
1719318000000|2024-06-25 12:20:00|6123.1|6121.3|6122.5|6120.7|6125.1|6123.3|6122.5|6120.7|202
1719318300000|2024-06-25 12:25:00|6122.6|6120.8|6123.2|6120.2|6123.5|6121|6121.1|6119.3|114
1719318600000|2024-06-25 12:30:00|6123.1|6120.1|6123.9|6122.1|6126.2|6123.7|6122|6119.5|423
1719318900000|2024-06-25 12:35:00|6123.8|6122|6122.7|6120.9|6125.3|6123.2|6121.7|6119.9|306
1719319200000|2024-06-25 12:40:00|6122.8|6121|6118.1|6116.3|6122.9|6121.1|6117.4|6115.6|289
1719319500000|2024-06-25 12:45:00|6117.9|6116.1|6117.6|6115.8|6120.5|6118.7|6117.1|6115.3|287
1719319800000|2024-06-25 12:50:00|6117.5|6115.7|6118.6|6116.8|6118.8|6117|6116.9|6115.1|267
1719320100000|2024-06-25 12:55:00|6118.7|6116.9|6119.2|6117.4|6119.6|6117.8|6117.6|6115.8|177
1719320400000|2024-06-25 13:00:00|6119.1|6117.3|6120.3|6118.5|6121.2|6119.4|6119.1|6117.3|247
1719320700000|2024-06-25 13:05:00|6120.4|6118.6|6121|6119.2|6121.6|6119.8|6120.3|6118.5|234
1719321000000|2024-06-25 13:10:00|6120.9|6119.1|6119.7|6117.9|6122.1|6120.3|6119.5|6117.7|217
1719321300000|2024-06-25 13:15:00|6119.6|6117.8|6119.4|6117.6|6120.4|6118.6|6118.1|6116.3|303
1719321600000|2024-06-25 13:20:00|6119.3|6117.5|6118.3|6116.5|6120|6118.2|6118.3|6116.5|195
1719321900000|2024-06-25 13:25:00|6118.4|6116.6|6116.2|6113.2|6118.4|6116.6|6115.4|6113|236
1719322200000|2024-06-25 13:30:00|6116.1|6113.1|6116.9|6115.1|6117.1|6115.3|6113.4|6111.6|367
1719322500000|2024-06-25 13:35:00|6116.8|6115|6114.9|6113.1|6118.1|6116.3|6114.9|6113.1|330
1719322800000|2024-06-25 13:40:00|6115|6113.2|6114.9|6113.1|6116.5|6114.7|6114|6112.2|320
1719323100000|2024-06-25 13:45:00|6115.1|6113.3|6112.2|6110.4|6115.3|6113.5|6111.8|6110|339
1719323400000|2024-06-25 13:50:00|6112.3|6110.5|6112.5|6110.7|6113.9|6112.1|6112|6110.2|251
1719323700000|2024-06-25 13:55:00|6112.6|6110.8|6116.7|6112.7|6116.7|6113.2|6110.4|6108.6|247
1719324000000|2024-06-25 14:00:00|6116.5|6112.5|6114.8|6113|6116.5|6114.5|6112.3|6110.5|403
1719324300000|2024-06-25 14:05:00|6114.7|6112.9|6110.6|6108.8|6115.4|6113.6|6110.4|6108.6|356
1719324600000|2024-06-25 14:10:00|6110.7|6108.9|6115.3|6113.5|6115.3|6113.5|6110.4|6108.6|364
1719324900000|2024-06-25 14:15:00|6115.5|6113.7|6114.1|6112.3|6116.3|6114.5|6112.8|6111|277
1719325200000|2024-06-25 14:20:00|6114|6112.2|6113.5|6111.7|6115.1|6113.3|6113.1|6111.3|245
1719325500000|2024-06-25 14:25:00|6113.4|6111.6|6111.6|6109.8|6113.6|6111.8|6110.6|6108.8|269
1719325800000|2024-06-25 14:30:00|6111.5|6109.7|6113.1|6111.3|6113.6|6111.8|6110.8|6109|220
1719326100000|2024-06-25 14:35:00|6113.2|6111.4|6113.9|6112.1|6114.7|6112.9|6112.4|6110.6|226
1719326400000|2024-06-25 14:40:00|6113.8|6112|6113.7|6111.9|6114.6|6112.8|6112.2|6110.4|242
1719326700000|2024-06-25 14:45:00|6113.5|6111.7|6111.8|6110|6114|6112.2|6110.8|6109|248
1719327000000|2024-06-25 14:50:00|6111.9|6110.1|6111.7|6109.9|6112.5|6110.7|6110.7|6108.7|288
1719327300000|2024-06-25 14:55:00|6111.8|6110|6111.2|6109.4|6112.4|6110.6|6110.6|6108.8|277
1719327600000|2024-06-25 15:00:00|6111.3|6109.5|6113.4|6111.6|6113.8|6112|6110.5|6108.7|240
1719327900000|2024-06-25 15:05:00|6113.2|6111.4|6113.1|6111.3|6113.5|6111.7|6111.5|6109.7|226
1719328200000|2024-06-25 15:10:00|6113|6111.2|6112|6110.2|6113.2|6111.4|6111.5|6109.7|293
1719328500000|2024-06-25 15:15:00|6112.1|6110.3|6112.1|6110.3|6113.2|6111.4|6111.2|6109.4|245
1719328800000|2024-06-25 15:20:00|6112.2|6110.4|6109.1|6107.3|6113.3|6111.5|6109.1|6107.3|235
1719329100000|2024-06-25 15:25:00|6109.3|6107.5|6109.6|6107.8|6111.4|6109.6|6109.2|6107.4|247
1719329400000|2024-06-25 15:30:00|6109.5|6107.7|6111.5|6109.7|6111.7|6109.9|6109.2|6107.4|277
1719329700000|2024-06-25 15:35:00|6111.4|6109.6|6113.2|6111.4|6114.4|6112.6|6111.3|6109.5|266
1719330000000|2024-06-25 15:40:00|6113.4|6111.6|6113.4|6111.6|6114.3|6112.5|6112.8|6111|224
1719330300000|2024-06-25 15:45:00|6113.5|6111.7|6114.3|6112.5|6114.8|6113|6113.2|6111.4|126
1719330600000|2024-06-25 15:50:00|6114.2|6112.4|6114.9|6113.1|6115.1|6113.3|6113|6111.2|147
1719330900000|2024-06-25 15:55:00|6114.8|6113|6114|6112.2|6116.1|6114.3|6113.7|6111.9|224
1719331200000|2024-06-25 16:00:00|6113.9|6112.1|6112.7|6110.9|6114.6|6112.8|6112.5|6110.7|224
1719331500000|2024-06-25 16:05:00|6112.6|6110.8|6112.8|6111|6113.2|6111.4|6112.1|6110.3|189
1719331800000|2024-06-25 16:10:00|6113.1|6111.3|6113.1|6111.3|6114.4|6112.6|6113|6111.2|120
1719332100000|2024-06-25 16:15:00|6113|6111.2|6113|6111.2|6113.7|6111.9|6112.7|6110.9|217
1719332400000|2024-06-25 16:20:00|6113.1|6111.3|6111.7|6109.9|6113.2|6111.4|6111.3|6109.5|226
1719332700000|2024-06-25 16:25:00|6111.8|6110|6112.1|6110.3|6112.8|6111|6111.7|6109.9|203
1719333000000|2024-06-25 16:30:00|6112.2|6110.4|6111.5|6109.7|6112.5|6110.7|6111.2|6109.4|210
1719333300000|2024-06-25 16:35:00|6111.4|6109.6|6112.4|6110.6|6112.8|6111|6111.2|6109.4|212
1719333600000|2024-06-25 16:40:00|6112.5|6110.7|6110.9|6109.1|6112.7|6110.9|6110.6|6108.8|198
1719333900000|2024-06-25 16:45:00|6110.8|6109|6111|6109.2|6111.1|6109.3|6108.8|6107|204
1719334200000|2024-06-25 16:50:00|6111.1|6109.3|6110.3|6108.5|6111.2|6109.4|6110|6108.2|136
1719334500000|2024-06-25 16:55:00|6110.4|6108.6|6111.1|6109.3|6111.1|6109.3|6109.8|6108|207
1719334800000|2024-06-25 17:00:00|6111|6109.2|6110.5|6108.7|6112.2|6110.2|6110.3|6108.5|301
1719335100000|2024-06-25 17:05:00|6110.6|6108.8|6111.7|6109.9|6113.4|6111.1|6109.8|6107.7|310
1719335400000|2024-06-25 17:10:00|6111.8|6110|6112|6110.2|6112.8|6110.6|6111.5|6109.2|242
1719335700000|2024-06-25 17:15:00|6112.1|6110.3|6112.6|6110.8|6112.6|6110.8|6111.9|6110.1|117
1719336000000|2024-06-25 17:20:00|6112.5|6110.7|6112.6|6110.8|6112.7|6110.9|6111.6|6109.8|102
1719336300000|2024-06-25 17:25:00|6112.7|6110.9|6115.5|6113.7|6115.7|6113.9|6112.7|6110.9|203
1719336600000|2024-06-25 17:30:00|6115.6|6113.8|6115.7|6113.9|6116.2|6114.3|6114.3|6112.5|180
1719336900000|2024-06-25 17:35:00|6115.5|6113.7|6115.4|6113.6|6116.2|6114.4|6115.1|6113.3|187
1719337200000|2024-06-25 17:40:00|6115.3|6113.5|6117.4|6115.6|6117.5|6115.7|6115.1|6113.3|165
1719337500000|2024-06-25 17:45:00|6117.2|6115.4|6117.3|6115.5|6118.1|6116.3|6117.2|6115.4|150
1719337800000|2024-06-25 17:50:00|6117.4|6115.6|6118.2|6116.4|6118.2|6116.4|6117.4|6115.6|175
1719338100000|2024-06-25 17:55:00|6118.3|6116.5|6117.1|6115.3|6118.7|6116.9|6117|6115.2|129
1719338400000|2024-06-25 18:00:00|6117.2|6115.4|6117.1|6115.3|6117.7|6115.9|6117|6115.2|87
1719338700000|2024-06-25 18:05:00|6117.4|6115.6|6118.1|6116.3|6118.3|6116.5|6117.2|6115.4|124
1719339000000|2024-06-25 18:10:00|6118|6116.2|6118.2|6116.4|6118.9|6117.1|6118|6116.2|183
1719339300000|2024-06-25 18:15:00|6118.3|6116.5|6119.3|6117.5|6119.6|6117.8|6118.2|6116.4|143
1719339600000|2024-06-25 18:20:00|6119.2|6117.4|6119|6117.2|6119.5|6117.7|6118.9|6117.1|145
1719339900000|2024-06-25 18:25:00|6119.1|6117.3|6121|6119.2|6121.1|6119.3|6119|6117.2|148
1719340200000|2024-06-25 18:30:00|6120.9|6119.1|6119.8|6118|6121.3|6119.5|6119.7|6117.9|133
1719340500000|2024-06-25 18:35:00|6119.9|6118.1|6119.6|6117.8|6120.4|6118.6|6119.4|6117.6|116
1719340800000|2024-06-25 18:40:00|6119.7|6117.9|6120.8|6119|6121|6119.2|6119.5|6117.7|137
1719341100000|2024-06-25 18:45:00|6120.6|6118.8|6120|6118.2|6120.9|6119.1|6119.6|6117.8|106
1719341400000|2024-06-25 18:50:00|6120.2|6118.4|6120|6118.2|6120.5|6118.7|6119.4|6117.6|93
1719341700000|2024-06-25 18:55:00|6119.8|6118|6120.9|6117.9|6121.1|6119.2|6119.7|6117.4|136
1719342000000|2024-06-25 19:00:00|6121|6118|6121.1|6119.3|6121.5|6119.7|6119.2|6116.8|219
1719342300000|2024-06-25 19:05:00|6121.2|6119.4|6121.4|6119.6|6122.6|6120.3|6121.1|6118.9|187
1719342600000|2024-06-25 19:10:00|6121.5|6119.7|6120.7|6118.9|6121.5|6119.7|6120.5|6118.7|119
1719342900000|2024-06-25 19:15:00|6120.8|6119|6122.4|6120.6|6122.9|6121.1|6120.8|6119|123
1719343200000|2024-06-25 19:20:00|6122.5|6120.7|6123.3|6121.5|6123.4|6121.6|6122.5|6120.7|57
1719343500000|2024-06-25 19:25:00|6123.2|6121.4|6122.7|6120.9|6124|6122.2|6122.7|6120.9|116
1719343800000|2024-06-25 19:30:00|6122.6|6120.8|6122.1|6120.3|6122.9|6121.1|6122|6120.2|64
1719344100000|2024-06-25 19:35:00|6122.2|6120.4|6123|6121.2|6123.6|6121.8|6122|6120.2|68
1719344400000|2024-06-25 19:40:00|6122.8|6121|6122.4|6120.6|6123.5|6121.7|6122.3|6120.5|59
1719344700000|2024-06-25 19:45:00|6122.5|6120.7|6123.5|6121.7|6123.5|6121.7|6122.4|6120.6|60
1719345000000|2024-06-25 19:50:00|6123.4|6121.6|6123.2|6121.4|6123.9|6122.1|6123|6121.2|78
1719345300000|2024-06-25 19:55:00|6123.1|6121.3|6122|6120.2|6123.1|6121.3|6122|6120.2|82
1719345600000|2024-06-25 20:00:00|6121.8|6120|6120.7|6118.9|6121.9|6120.1|6120.3|6118.5|67
1719345900000|2024-06-25 20:05:00|6120.9|6119.1|6120.4|6118.6|6121.3|6119.5|6120.3|6118.5|54
1719346200000|2024-06-25 20:10:00|6120.5|6118.7|6120.1|6118.3|6120.5|6118.7|6120|6118.2|36
1719346500000|2024-06-25 20:15:00|6120.4|6118.6|6120|6118.2|6120.5|6118.7|6119.9|6118.1|96
1719346800000|2024-06-25 20:20:00|6120.1|6118.3|6120.5|6118.7|6121.1|6118.7|6119.9|6117.7|182
1719347100000|2024-06-25 20:25:00|6120.4|6118.6|6119.9|6118.1|6120.5|6118.7|6119.9|6118.1|59
1719347400000|2024-06-25 20:30:00|6120|6118.2|6119.7|6117.9|6120|6118.2|6119.7|6117.9|34
1719347700000|2024-06-25 20:35:00|6119.8|6118|6120.8|6119|6120.8|6119|6119.8|6118|31
1719348000000|2024-06-25 20:40:00|6120.7|6118.9|6120.6|6118.8|6121.3|6119.1|6120.5|6118.2|41
1719348300000|2024-06-25 20:45:00|6120.5|6118.7|6122.1|6119.1|6122.2|6119.5|6120.5|6118.5|47
1719348600000|2024-06-25 20:50:00|6122|6119|6121.6|6118.6|6122.2|6119.6|6121|6118.5|51
1719348900000|2024-06-25 20:55:00|6122.4|6117.6|6123.7|6118.9|6123.8|6119|6122.4|6117.6|35
1719349200000|2024-06-25 21:00:00|6123.6|6118.8|6121.8|6116|6123.9|6118.8|6121.8|6116|7
1719349500000|2024-06-25 21:05:00|6120.7|6114.9|6121.6|6115.8|6124.9|6119.1|6120.7|6114.9|100
1719349800000|2024-06-25 21:10:00|6121.7|6115.9|6122.4|6116.6|6122.6|6116.8|6119.8|6114|69
1719350100000|2024-06-25 21:15:00|6122.2|6116.4|6123.1|6117.3|6123.3|6117.5|6122|6116.2|107
1719350400000|2024-06-25 21:20:00|6123|6117.2|6122.8|6117|6123.1|6117.3|6122.7|6116.9|75
1719350700000|2024-06-25 21:25:00|6123|6117.2|6122.6|6116.8|6123.1|6117.3|6122.5|6116.7|75
1719351000000|2024-06-25 21:30:00|6122.7|6116.9|6122|6116.4|6122.8|6117|6122|6116.4|46
1719351300000|2024-06-25 21:35:00|6122.3|6116.5|6122.5|6116.7|6123.6|6117.8|6122.3|6116.5|135
1719351600000|2024-06-25 21:40:00|6122.6|6116.8|6123.8|6118.2|6123.9|6118.2|6122.4|6116.6|106
1719351900000|2024-06-25 21:45:00|6123.7|6118.1|6123.6|6118.2|6123.8|6118.6|6123.3|6118.1|87
1719352200000|2024-06-25 21:50:00|6123.5|6118.1|6123.6|6118.1|6123.7|6118.6|6123.3|6117.9|121
1719352500000|2024-06-25 21:55:00|6123.5|6118|6122.2|6116.8|6123.5|6118.4|6121.8|6116.7|155
1719352800000|2024-06-25 22:00:00|6122.7|6116.9|6123.3|6118.5|6123.8|6119|6121.3|6115.5|73
1719353100000|2024-06-25 22:05:00|6122.4|6119.4|6122.3|6119.3|6122.8|6119.8|6122.3|6119.3|49
1719353400000|2024-06-25 22:10:00|6122.4|6119.4|6122|6119|6122.5|6119.5|6121.8|6118.8|44
1719353700000|2024-06-25 22:15:00|6121.9|6118.9|6122.1|6119.1|6122.2|6119.2|6121.7|6118.7|151
1719354000000|2024-06-25 22:20:00|6121.9|6118.9|6121.9|6118.9|6122.1|6119.1|6121.5|6118.5|77
1719354300000|2024-06-25 22:25:00|6122|6119|6122.1|6119.1|6122.1|6119.1|6121.5|6118.5|58
1719354600000|2024-06-25 22:30:00|6122|6119|6121.5|6118.5|6122.1|6119.1|6121.4|6118.4|67
1719354900000|2024-06-25 22:35:00|6121.4|6118.4|6121.3|6118.3|6121.5|6119.1|6120.7|6118.2|45
1719355200000|2024-06-25 22:40:00|6121.2|6118.2|6120.7|6117.7|6121.5|6119|6119.6|6117.1|86
1719355500000|2024-06-25 22:45:00|6120.1|6118.3|6120.2|6117.2|6120.8|6118.5|6119.9|6116.9|71
1719355800000|2024-06-25 22:50:00|6120.1|6117.1|6119.9|6116.9|6120.1|6117.6|6119.3|6116.8|62
1719356100000|2024-06-25 22:55:00|6120|6117|6120.2|6117.2|6120.5|6118.1|6119.5|6116.9|72
1719356400000|2024-06-25 23:00:00|6119.6|6117.8|6119.8|6118|6119.9|6118.1|6119.2|6117.4|73
1719356700000|2024-06-25 23:05:00|6119.7|6117.9|6119.3|6117.5|6119.7|6117.9|6119.3|6117.5|35
1719357000000|2024-06-25 23:10:00|6119.4|6117.6|6119.3|6117.5|6119.6|6117.8|6119|6117.2|27
1719357300000|2024-06-25 23:15:00|6119.4|6117.6|6118.9|6117.1|6120.2|6118|6118.9|6116.5|64
1719357600000|2024-06-25 23:20:00|6119|6117.2|6119.4|6117.6|6120.1|6117.7|6118.9|6116.5|73
1719357900000|2024-06-25 23:25:00|6119.3|6117.5|6119.3|6117.5|6119.9|6117.6|6119.2|6116.9|41
1719358200000|2024-06-25 23:30:00|6119.2|6117.4|6119.3|6117.5|6119.9|6117.8|6118.9|6116.9|96
1719358500000|2024-06-25 23:35:00|6119.2|6117.4|6119.9|6118.1|6120.6|6118.2|6118.7|6116.3|66
1719358800000|2024-06-25 23:40:00|6120|6118.2|6120.1|6118.3|6120.9|6118.6|6119.9|6117.5|62
1719359100000|2024-06-25 23:45:00|6120.2|6118.4|6119.9|6118.1|6120.7|6118.4|6119.8|6117.5|86
1719359400000|2024-06-25 23:50:00|6119.8|6118|6120.1|6118.3|6120.1|6118.3|6119.7|6117.9|50
1719359700000|2024-06-25 23:55:00|6120|6118.2|6118.5|6116.7|6120.4|6118.6|6118.5|6116.7|82
1719360000000|2024-06-26 00:00:00|6118.4|6116.6|6116.9|6115.1|6118.5|6116.7|6116.8|6115|190
1719360300000|2024-06-26 00:05:00|6116.8|6115|6114.9|6113.1|6116.8|6115|6114.9|6113.1|161
1719360600000|2024-06-26 00:10:00|6114.6|6112.8|6114.4|6112.6|6114.8|6113|6113.8|6112|160
1719360900000|2024-06-26 00:15:00|6114.5|6112.7|6115.9|6114.1|6116.1|6114.3|6114.5|6112.7|148
1719361200000|2024-06-26 00:20:00|6115.8|6114|6118.6|6115.6|6118.8|6116.4|6115.8|6114|173
1719361500000|2024-06-26 00:25:00|6118.5|6115.5|6118.9|6117.1|6119.8|6117.4|6117.9|6115.5|181
1719361800000|2024-06-26 00:30:00|6119.1|6117.3|6117.4|6115.6|6119.1|6117.3|6117.2|6115.4|132
1719362100000|2024-06-26 00:35:00|6117.2|6115.4|6116.7|6114.9|6117.2|6115.4|6115.9|6114.1|121
1719362400000|2024-06-26 00:40:00|6116.6|6114.8|6117.2|6115.4|6117.5|6115.7|6116.6|6114.8|160
1719362700000|2024-06-26 00:45:00|6117.1|6115.3|6117|6115.2|6117.5|6115.7|6116.8|6115|124
1719363000000|2024-06-26 00:50:00|6116.9|6115.1|6118|6116.2|6119.2|6116.9|6116.7|6114.9|183
1719363300000|2024-06-26 00:55:00|6117.8|6116|6118.5|6116.7|6119.1|6117.3|6117.8|6116|177
1719363600000|2024-06-26 01:00:00|6118.4|6116.6|6121.7|6119.9|6122.1|6120.3|6118.2|6116.4|176
1719363900000|2024-06-26 01:05:00|6121.8|6120|6122.7|6120.9|6123.4|6121.6|6121.8|6120|138
1719364200000|2024-06-26 01:10:00|6122.3|6120.5|6122.3|6120.5|6123.1|6121.3|6122|6120.2|166
1719364500000|2024-06-26 01:15:00|6122.2|6120.4|6123.3|6121.5|6123.8|6121.6|6121.5|6119.7|196
1719364800000|2024-06-26 01:20:00|6123.4|6121.6|6124.7|6122.9|6125.1|6123.3|6123.4|6121.6|114
1719365100000|2024-06-26 01:25:00|6124.8|6123|6123.5|6120.5|6125.5|6123.7|6123|6120|261
1719365400000|2024-06-26 01:30:00|6123.6|6120.6|6126.1|6123.1|6129.5|6126.5|6123.6|6120.6|505
1719365700000|2024-06-26 01:35:00|6126|6123|6121.9|6118.9|6126.6|6123.6|6121.5|6118.5|354
1719366000000|2024-06-26 01:40:00|6121.7|6118.7|6118.8|6117|6121.7|6118.7|6117.3|6114.3|370
1719366300000|2024-06-26 01:45:00|6118.7|6116.9|6117.3|6115.5|6120|6117.9|6117.1|6115.3|330
1719366600000|2024-06-26 01:50:00|6117.2|6115.4|6113.8|6112|6117.6|6115.8|6113.7|6111.9|284
1719366900000|2024-06-26 01:55:00|6114|6112.2|6117.9|6116.1|6118.1|6116.2|6113.3|6111.5|301
1719367200000|2024-06-26 02:00:00|6118|6116.2|6120.4|6118.6|6121|6119.2|6118|6116|354
1719367500000|2024-06-26 02:05:00|6120.5|6118.7|6120.2|6118.4|6120.6|6118.8|6118.1|6116.3|251
1719367800000|2024-06-26 02:10:00|6120.4|6118.6|6118.4|6116.6|6121.2|6119.4|6117.7|6115.4|218
1719368100000|2024-06-26 02:15:00|6118.5|6116.7|6118.6|6116.8|6120|6117.8|6118.1|6116.3|219
1719368400000|2024-06-26 02:20:00|6118.7|6116.9|6118.3|6116.5|6121.1|6118.7|6118.2|6116|202
1719368700000|2024-06-26 02:25:00|6118.2|6116.4|6117.4|6115.6|6119.4|6117.1|6116.4|6114.6|248
1719369000000|2024-06-26 02:30:00|6117.3|6115.5|6115.8|6114|6117.3|6115.5|6115.7|6113.9|150
1719369300000|2024-06-26 02:35:00|6115.9|6114.1|6115.6|6113.8|6116.7|6114.9|6114.8|6113|186
1719369600000|2024-06-26 02:40:00|6115.5|6113.7|6113.3|6111.5|6116.6|6114.2|6113.3|6111.5|171
1719369900000|2024-06-26 02:45:00|6113.2|6111.4|6112.8|6111|6113.5|6111.6|6111.8|6109.7|178
1719370200000|2024-06-26 02:50:00|6112.7|6110.9|6113.1|6111.3|6113.8|6112|6112.5|6110.2|147
1719370500000|2024-06-26 02:55:00|6113|6111.2|6112.8|6111|6113.4|6111.6|6112.3|6110.5|167
1719370800000|2024-06-26 03:00:00|6112.7|6110.9|6114.1|6111.1|6114.2|6111.7|6112.5|6110.2|179
1719371100000|2024-06-26 03:05:00|6114|6111|6113.3|6111.5|6114.1|6111.9|6112.3|6110.2|160
1719371400000|2024-06-26 03:10:00|6113.4|6111.6|6114.2|6112.4|6114.9|6112.8|6113.2|6111.4|153
1719371700000|2024-06-26 03:15:00|6114.1|6112.3|6115.6|6113.8|6115.6|6113.8|6114.1|6112|191
1719372000000|2024-06-26 03:20:00|6115.3|6113.5|6117.4|6115.6|6117.9|6115.6|6115.3|6113.2|138
1719372300000|2024-06-26 03:25:00|6117.2|6115.4|6118.4|6116.6|6118.5|6116.7|6116.6|6114.8|122
1719372600000|2024-06-26 03:30:00|6118.3|6116.5|6118.3|6116.5|6119|6117.2|6117.5|6115.7|134
1719372900000|2024-06-26 03:35:00|6118.5|6116.7|6117.5|6115.7|6118.6|6116.8|6117.2|6115.4|138
1719373200000|2024-06-26 03:40:00|6117.6|6115.8|6117.4|6115.6|6118.6|6116.8|6116.7|6114.9|177
1719373500000|2024-06-26 03:45:00|6117.3|6115.5|6115.7|6113.9|6117.4|6115.6|6115.6|6113.8|134
1719373800000|2024-06-26 03:50:00|6115.6|6113.8|6114.2|6112.4|6115.9|6114.1|6113.9|6112.1|162
1719374100000|2024-06-26 03:55:00|6114.3|6112.5|6114.8|6113|6115.5|6113.7|6113.8|6112|139
1719374400000|2024-06-26 04:00:00|6114.7|6112.9|6115.4|6113.6|6115.4|6113.6|6113.7|6111.9|130
1719374700000|2024-06-26 04:05:00|6115.5|6113.7|6116.5|6114.7|6116.7|6114.9|6115.3|6113.5|145
1719375000000|2024-06-26 04:10:00|6116.6|6114.8|6116|6114.2|6117.7|6115.3|6115.9|6114.1|99
1719375300000|2024-06-26 04:15:00|6115.9|6114.1|6116.7|6114.9|6117.5|6115.2|6115.9|6114|116
1719375600000|2024-06-26 04:20:00|6116.8|6115|6117.9|6116.1|6119.1|6116.7|6116.7|6114.3|171
1719375900000|2024-06-26 04:25:00|6117.8|6116|6119.1|6117.3|6119.7|6117.4|6117.5|6115.7|164
1719376200000|2024-06-26 04:30:00|6119|6117.2|6116.3|6114.5|6119.1|6117.3|6116.2|6114.4|149
1719376500000|2024-06-26 04:35:00|6116.2|6114.4|6116|6114.2|6116.9|6114.8|6115.6|6113.1|118
1719376800000|2024-06-26 04:40:00|6115.9|6114.1|6115.8|6114|6116.5|6114.7|6115.3|6113.5|98
1719377100000|2024-06-26 04:45:00|6115.9|6114.1|6116.3|6114.5|6117.2|6115.4|6115.9|6114.1|135
1719377400000|2024-06-26 04:50:00|6116.4|6114.6|6117.4|6115.6|6117.6|6115.8|6116.3|6114.5|131
1719377700000|2024-06-26 04:55:00|6117.3|6115.5|6113.7|6111.9|6117.3|6115.5|6113.4|6111|173
1719378000000|2024-06-26 05:00:00|6113.6|6111.8|6115.9|6114.1|6116|6114.2|6113.5|6111.4|239
1719378300000|2024-06-26 05:05:00|6116|6114.2|6118|6116.2|6118.1|6116.3|6115.9|6114.1|183
1719378600000|2024-06-26 05:10:00|6118.1|6116.3|6118.6|6116.8|6118.8|6117|6117.5|6115.7|164
1719378900000|2024-06-26 05:15:00|6118.5|6116.7|6118.2|6116.4|6118.9|6117.1|6117.9|6116.1|156
1719379200000|2024-06-26 05:20:00|6118.4|6116.6|6118.8|6117|6119.1|6117.3|6118|6116.2|136
1719379500000|2024-06-26 05:25:00|6118.7|6116.9|6117.5|6115.7|6118.7|6116.9|6117.1|6115.3|117
1719379800000|2024-06-26 05:30:00|6117.4|6115.6|6119.1|6117.3|6119.6|6117.8|6117.4|6115.6|142
1719380100000|2024-06-26 05:35:00|6119.2|6117.4|6118|6116.2|6119.2|6117.4|6117.4|6115.6|146
1719380400000|2024-06-26 05:40:00|6118.3|6116.5|6119.5|6117.7|6119.9|6118.1|6118.3|6116.5|157
1719380700000|2024-06-26 05:45:00|6119.6|6117.8|6118.4|6116.6|6119.6|6117.8|6117.2|6115.4|177
1719381000000|2024-06-26 05:50:00|6118.5|6116.7|6119.6|6117.8|6120.5|6118.3|6118.1|6116.3|136
1719381300000|2024-06-26 05:55:00|6119.5|6117.7|6119.7|6117.9|6120.5|6118.7|6119|6117.2|178
1719381600000|2024-06-26 06:00:00|6119.8|6118|6120.8|6119|6121.4|6119.6|6119.4|6117.6|209
1719381900000|2024-06-26 06:05:00|6120.7|6118.9|6121|6119.2|6121.6|6119.8|6119.8|6118|214
1719382200000|2024-06-26 06:10:00|6121.1|6119.3|6118|6116.2|6121.3|6119.5|6117.9|6116.1|225
1719382500000|2024-06-26 06:15:00|6118.1|6116.3|6117|6115.2|6118.3|6116.5|6115.7|6113.9|229
1719382800000|2024-06-26 06:20:00|6117.1|6115.3|6117.8|6116|6118.5|6116.7|6116.2|6114.4|266
1719383100000|2024-06-26 06:25:00|6117.9|6116.1|6118.5|6116.7|6118.8|6116.8|6117.5|6115.7|231
1719383400000|2024-06-26 06:30:00|6118.6|6116.8|6119.5|6117.7|6120.5|6118.7|6118.6|6116.8|178
1719383700000|2024-06-26 06:35:00|6119.8|6118|6119.2|6117.4|6119.9|6118.1|6118.7|6116.9|169
1719384000000|2024-06-26 06:40:00|6119.1|6117.3|6115.9|6114.1|6119.3|6117.5|6115|6113.2|176
1719384300000|2024-06-26 06:45:00|6116.1|6114.3|6116.9|6115.1|6118.6|6116.8|6116.1|6114.3|166
1719384600000|2024-06-26 06:50:00|6117|6115.2|6116|6114.2|6117.5|6115.7|6115.4|6113.2|184
1719384900000|2024-06-26 06:55:00|6115.9|6114.1|6114|6112.2|6116.8|6114.3|6113.5|6111.4|209
1719385200000|2024-06-26 07:00:00|6113.9|6112.1|6115.1|6113.3|6115.8|6114|6113.6|6111.8|163
1719385500000|2024-06-26 07:05:00|6115|6113.2|6113.6|6111.8|6115.2|6113.4|6113.4|6111.6|214
1719385800000|2024-06-26 07:10:00|6113.5|6111.7|6111.2|6108.2|6114|6112.2|6110.7|6108.1|217
1719386100000|2024-06-26 07:15:00|6111.1|6108.1|6111.5|6109.7|6112.3|6110.5|6110.6|6108.1|132
1719386400000|2024-06-26 07:20:00|6111.3|6109.5|6110.4|6108.6|6111.8|6110|6109.7|6107.3|247
1719386700000|2024-06-26 07:25:00|6110.3|6108.5|6113|6111.2|6113.4|6111.6|6110.3|6108|185
1719387000000|2024-06-26 07:30:00|6113.1|6111.3|6112.6|6110.8|6113.3|6111.5|6111.1|6108.7|195
1719387300000|2024-06-26 07:35:00|6112.7|6110.9|6113.5|6111.7|6114.3|6112.5|6111.7|6109.9|193
1719387600000|2024-06-26 07:40:00|6113.6|6111.8|6113.9|6112.1|6114.7|6112.9|6113.2|6111.4|136
1719387900000|2024-06-26 07:45:00|6113.7|6111.9|6113.5|6111.7|6113.9|6112.1|6111.8|6110|183
1719388200000|2024-06-26 07:50:00|6113.4|6111.6|6111.9|6110.1|6114.2|6112.4|6111.3|6109.5|95
1719388500000|2024-06-26 07:55:00|6112|6110.2|6113.9|6112.1|6114|6112.2|6111.9|6110.1|148
1719388800000|2024-06-26 08:00:00|6114|6112.2|6113.1|6111.3|6114.5|6112.7|6112.5|6110.7|174
1719389100000|2024-06-26 08:05:00|6113|6111.2|6112.6|6110.8|6114.5|6112.7|6112|6110.2|210
1719389400000|2024-06-26 08:10:00|6112.5|6110.7|6110.9|6109.1|6112.5|6110.7|6110.7|6108.9|144
1719389700000|2024-06-26 08:15:00|6111|6109.2|6109.9|6108.1|6111.6|6109.6|6109.8|6107.4|129
1719390000000|2024-06-26 08:20:00|6109.8|6108|6112.3|6110.5|6112.5|6110.7|6109.2|6106.3|200
1719390300000|2024-06-26 08:25:00|6112.2|6110.4|6113|6111.2|6113.1|6111.3|6111.2|6109.4|143
1719390600000|2024-06-26 08:30:00|6112.9|6111.1|6111.7|6109.9|6112.9|6111.1|6111|6109.2|99
1719390900000|2024-06-26 08:35:00|6111.9|6110.1|6108.6|6106.8|6111.9|6110.1|6108.6|6106.8|167
1719391200000|2024-06-26 08:40:00|6108.9|6107.1|6107.6|6105.8|6109.5|6107.7|6107|6105.2|181
1719391500000|2024-06-26 08:45:00|6107.5|6105.7|6107.6|6105.8|6108|6106.2|6106.6|6104.8|104
1719391800000|2024-06-26 08:50:00|6107.5|6105.7|6106.2|6104.4|6107.8|6106|6106.1|6104.3|77
1719392100000|2024-06-26 08:55:00|6106.1|6104.3|6105.3|6103.5|6106.2|6104.4|6104.5|6102.7|150
1719392400000|2024-06-26 09:00:00|6105.2|6103.4|6106.2|6104.4|6106.4|6104.6|6105|6103.2|132
1719392700000|2024-06-26 09:05:00|6106.1|6104.3|6107.6|6105.8|6107.7|6105.9|6106.1|6104.3|136
1719393000000|2024-06-26 09:10:00|6107.4|6105.6|6108.7|6106.9|6108.7|6106.9|6106|6104.2|129
1719393300000|2024-06-26 09:15:00|6108.6|6106.8|6109.8|6108|6109.8|6108|6108.1|6106.3|104
1719393600000|2024-06-26 09:20:00|6110|6108.2|6109|6107.2|6110.9|6109.1|6108.8|6107|181
1719393900000|2024-06-26 09:25:00|6109.1|6107.3|6107.9|6106.1|6109.1|6107.3|6106.2|6104.4|182
1719394200000|2024-06-26 09:30:00|6107.7|6105.9|6108.9|6107.1|6109|6107.2|6107.4|6105.6|200
1719394500000|2024-06-26 09:35:00|6109|6107.2|6107.9|6106.1|6109.3|6107.5|6107.1|6105.3|191
1719394800000|2024-06-26 09:40:00|6108|6106.2|6107|6105.2|6108.3|6106.5|6106.6|6104.8|129
1719395100000|2024-06-26 09:45:00|6106.9|6105.1|6107.6|6105.8|6108.8|6107|6106.9|6105.1|147
1719395400000|2024-06-26 09:50:00|6107.7|6105.9|6106.9|6105.1|6108.3|6106.5|6106.9|6105.1|137
1719395700000|2024-06-26 09:55:00|6106.5|6104.7|6105.5|6103.7|6106.8|6105|6105.1|6102.9|164
1719396000000|2024-06-26 10:00:00|6105.4|6103.6|6103.5|6101.7|6106.1|6104|6103.5|6101.1|186
1719396300000|2024-06-26 10:05:00|6103.6|6101.8|6102.6|6100.8|6104.6|6102.5|6102.5|6100.3|230
1719396600000|2024-06-26 10:10:00|6103.1|6100.1|6097.8|6096|6103.4|6101|6097.7|6095.9|161
1719396900000|2024-06-26 10:15:00|6097.7|6095.9|6096.9|6095.1|6098|6096.2|6096.6|6094.8|152
1719397200000|2024-06-26 10:20:00|6096.8|6095|6097|6095.2|6097.1|6095.3|6095.4|6093.6|217
1719397500000|2024-06-26 10:25:00|6096.9|6095.1|6094.5|6092.7|6097.1|6095.3|6093.4|6091.6|217
1719397800000|2024-06-26 10:30:00|6094.6|6092.8|6097.5|6095.7|6097.6|6095.8|6094.3|6092.5|175
1719398100000|2024-06-26 10:35:00|6097.3|6095.5|6097.1|6095.3|6098|6096.2|6095.3|6093.5|246
1719398400000|2024-06-26 10:40:00|6096.9|6095.1|6098.1|6096.3|6098.8|6096.9|6096.4|6094.6|194
1719398700000|2024-06-26 10:45:00|6098|6096.2|6100.1|6097.1|6100.1|6097.5|6097.8|6095.7|204
1719399000000|2024-06-26 10:50:00|6100|6097|6098.7|6096.9|6100.1|6097.8|6098.4|6096.6|143
1719399300000|2024-06-26 10:55:00|6098.8|6097|6095.4|6093.6|6098.9|6097.1|6095.1|6093.3|220
1719399600000|2024-06-26 11:00:00|6095.3|6093.5|6094.1|6092.3|6095.3|6093.5|6092.8|6091|159
1719399900000|2024-06-26 11:05:00|6094.2|6092.4|6094.2|6092.4|6095|6093.2|6093.4|6091.6|135
1719400200000|2024-06-26 11:10:00|6094.3|6092.5|6095.3|6093.5|6095.8|6094|6094|6092.2|156
1719400500000|2024-06-26 11:15:00|6095.1|6093.3|6093.8|6092|6095.1|6093.3|6093.3|6091.5|175
1719400800000|2024-06-26 11:20:00|6093.7|6091.9|6094.5|6092.7|6094.6|6092.8|6092.6|6090.8|146
1719401100000|2024-06-26 11:25:00|6094.4|6092.6|6093.8|6092|6094.8|6093|6092.7|6090.9|167
1719401400000|2024-06-26 11:30:00|6093.9|6092.1|6095.1|6093.3|6095.2|6093.4|6093.2|6091.4|210
1719401700000|2024-06-26 11:35:00|6095|6093.2|6095.5|6093.7|6096.3|6094.5|6094.8|6093|162
1719402000000|2024-06-26 11:40:00|6095.4|6093.6|6097.1|6095.3|6097.2|6095.4|6095.3|6093.5|163
1719402300000|2024-06-26 11:45:00|6097.2|6095.4|6094.8|6093|6097.2|6095.4|6094.8|6093|183
1719402600000|2024-06-26 11:50:00|6094.7|6092.9|6095.3|6093.5|6095.5|6093.7|6094.3|6092.5|176
1719402900000|2024-06-26 11:55:00|6095.2|6093.4|6096.3|6094.5|6096.4|6094.6|6093.7|6091.9|196
1719403200000|2024-06-26 12:00:00|6096.5|6094.7|6098.9|6097.1|6099.1|6097.3|6096.5|6094.7|279
1719403500000|2024-06-26 12:05:00|6099.1|6097.3|6096.2|6094.4|6099.2|6097.4|6096.2|6094.4|214
1719403800000|2024-06-26 12:10:00|6096.3|6094.5|6094.2|6092.4|6097|6095.2|6093.8|6091.7|196
1719404100000|2024-06-26 12:15:00|6094.3|6092.5|6097.6|6095.8|6098.3|6096.5|6094.1|6092.3|220
1719404400000|2024-06-26 12:20:00|6097.5|6095.7|6094.8|6093|6098.4|6096.6|6094.2|6092.4|225
1719404700000|2024-06-26 12:25:00|6094.7|6092.9|6092.1|6090.3|6094.8|6093|6092.1|6090.3|222
1719405000000|2024-06-26 12:30:00|6092.2|6090.4|6092.3|6090.5|6092.6|6090.8|6091.1|6089.2|280
1719405300000|2024-06-26 12:35:00|6092.2|6090.4|6091.2|6089.4|6092.8|6091|6090.9|6089.1|248
1719405600000|2024-06-26 12:40:00|6091.1|6089.3|6091.3|6089.5|6091.4|6089.6|6090|6088.2|221
1719405900000|2024-06-26 12:45:00|6091.4|6089.6|6088.7|6086.9|6092.5|6090.7|6088.3|6086.5|205
1719406200000|2024-06-26 12:50:00|6088.6|6086.8|6091|6089.2|6091.8|6090|6088.6|6086.8|222
1719406500000|2024-06-26 12:55:00|6091.1|6089.3|6089.2|6087.4|6091.1|6089.3|6088.8|6087|215
1719406800000|2024-06-26 13:00:00|6089.1|6087.3|6091.2|6089.4|6092.1|6090.3|6088.8|6087|299
1719407100000|2024-06-26 13:05:00|6091.3|6089.5|6090.8|6089|6094.4|6091.9|6090.6|6088.8|409
1719407400000|2024-06-26 13:10:00|6090.7|6088.9|6086.7|6084.9|6090.8|6089|6086.2|6084.4|328
1719407700000|2024-06-26 13:15:00|6086.8|6085|6084.5|6082.7|6086.8|6085|6083.5|6081.7|258
1719408000000|2024-06-26 13:20:00|6084.6|6082.8|6079|6077.2|6085|6083.2|6078.8|6076.2|393
1719408300000|2024-06-26 13:25:00|6079.1|6077.3|6079.2|6077.4|6081.6|6079.8|6078.5|6076.7|309
1719408600000|2024-06-26 13:30:00|6079.3|6077.5|6079.2|6077.4|6079.7|6077.9|6077.4|6075.6|377
1719408900000|2024-06-26 13:35:00|6079.3|6077.5|6080.4|6078.6|6081.8|6079.4|6079.1|6077.3|343
1719409200000|2024-06-26 13:40:00|6080.3|6078.5|6081.3|6079.5|6083.6|6081.8|6080.2|6078.4|325
1719409500000|2024-06-26 13:45:00|6081.2|6079.4|6083.6|6081.8|6083.6|6081.8|6080.2|6078.4|283
1719409800000|2024-06-26 13:50:00|6083.7|6081.9|6084.5|6082.7|6087.1|6085|6083.7|6081.9|326
1719410100000|2024-06-26 13:55:00|6084.4|6082.6|6083.5|6080.5|6086.6|6084.8|6082.9|6080.4|228
1719410400000|2024-06-26 14:00:00|6083.3|6080.3|6087.5|6085.7|6087.6|6085.8|6082.2|6080.3|348
1719410700000|2024-06-26 14:05:00|6087.4|6085.6|6085.8|6084|6088.7|6086.9|6085.8|6084|286
1719411000000|2024-06-26 14:10:00|6085.9|6084.1|6088.9|6087.1|6089.3|6087.5|6085.7|6083.9|237
1719411300000|2024-06-26 14:15:00|6089|6087.2|6087.1|6085.3|6091.7|6089.3|6086.8|6085|265
1719411600000|2024-06-26 14:20:00|6087|6085.2|6087.1|6085.3|6087.3|6085.5|6086.2|6084.4|246
1719411900000|2024-06-26 14:25:00|6087.2|6085.4|6083.8|6082|6087.6|6085.8|6083.4|6081.6|258
1719412200000|2024-06-26 14:30:00|6083.7|6081.9|6084.7|6082.9|6085.6|6083.8|6082|6080.2|305
1719412500000|2024-06-26 14:35:00|6084.6|6082.8|6082.2|6080.4|6084.7|6082.9|6082|6080.2|317
1719412800000|2024-06-26 14:40:00|6082.1|6080.3|6084|6082.2|6085.2|6083.4|6081.3|6079.5|314
1719413100000|2024-06-26 14:45:00|6084.1|6082.3|6086.9|6085.1|6087.3|6085.5|6084.1|6082.3|317
1719413400000|2024-06-26 14:50:00|6087|6085.2|6091.4|6089.6|6091.4|6089.6|6086.2|6084.4|392
1719413700000|2024-06-26 14:55:00|6091.3|6089.5|6087.1|6085.3|6091.5|6089.7|6087|6084.6|308
1719414000000|2024-06-26 15:00:00|6087.8|6084.8|6084.4|6082.6|6088.1|6085.8|6083.8|6082|458
1719414300000|2024-06-26 15:05:00|6084.2|6082.4|6083.1|6081.3|6085.7|6083.5|6082.7|6080.8|237
1719414600000|2024-06-26 15:10:00|6083.2|6081.4|6081.8|6080|6083.7|6081.8|6080|6078.1|327
1719414900000|2024-06-26 15:15:00|6081.7|6079.9|6081.4|6079.6|6083.1|6081.3|6080.9|6078.6|261
1719415200000|2024-06-26 15:20:00|6081.3|6079.5|6081.4|6079.6|6082.4|6080.6|6080|6077.8|200
1719415500000|2024-06-26 15:25:00|6081.5|6079.7|6080.5|6078.7|6083.6|6081.5|6080.5|6078.7|222
1719415800000|2024-06-26 15:30:00|6080.4|6078.6|6080.3|6078.5|6082.4|6080.6|6080|6078.2|166
1719416100000|2024-06-26 15:35:00|6080.1|6078.3|6079|6077.2|6080.6|6078.8|6078.4|6076|189
1719416400000|2024-06-26 15:40:00|6078.8|6077|6081|6079.2|6081.1|6079.3|6077.9|6076.1|212
1719416700000|2024-06-26 15:45:00|6081.1|6079.3|6081.7|6079.9|6082|6080.2|6080|6078.2|173
1719417000000|2024-06-26 15:50:00|6081.8|6080|6081.9|6080.1|6082.2|6080.4|6080|6078.2|185
1719417300000|2024-06-26 15:55:00|6081.8|6080|6078.3|6076.5|6081.9|6080.1|6077.7|6075.9|204
1719417600000|2024-06-26 16:00:00|6078.2|6076.4|6078.9|6077.1|6078.9|6077.1|6077.2|6075.4|155
1719417900000|2024-06-26 16:05:00|6078.8|6077|6080.2|6078.4|6080.2|6078.4|6078.7|6076.9|124
1719418200000|2024-06-26 16:10:00|6080.3|6078.5|6078.6|6076.8|6080.4|6078.6|6078.2|6076.4|210
1719418500000|2024-06-26 16:15:00|6078.7|6076.9|6080.5|6078.7|6080.6|6078.8|6078.2|6076.4|233
1719418800000|2024-06-26 16:20:00|6080.8|6079|6080|6078.2|6081.5|6079.7|6079.8|6078|179
1719419100000|2024-06-26 16:25:00|6079.9|6078.1|6082.2|6080.4|6082.5|6080.7|6079.2|6077.4|182
1719419400000|2024-06-26 16:30:00|6082.1|6080.3|6082|6080.2|6082.4|6080.6|6081.1|6079.3|191
1719419700000|2024-06-26 16:35:00|6082.1|6080.3|6081.2|6079.4|6082.6|6080.8|6081|6079.2|125
1719420000000|2024-06-26 16:40:00|6081.3|6079.5|6081.4|6079.6|6082|6080.2|6081.1|6079.3|117
1719420300000|2024-06-26 16:45:00|6081.5|6079.7|6079.6|6077.8|6081.6|6079.8|6079|6077.2|202
1719420600000|2024-06-26 16:50:00|6079.7|6077.9|6080.5|6078.7|6081.7|6079.9|6079.6|6077.8|199
1719420900000|2024-06-26 16:55:00|6080.7|6078.9|6080.3|6078.5|6080.9|6079.1|6079.5|6077.7|205
1719421200000|2024-06-26 17:00:00|6080.2|6078.4|6080.6|6078.8|6080.9|6079.1|6078.9|6077.1|284
1719421500000|2024-06-26 17:05:00|6080.7|6078.9|6080.3|6078.5|6081|6079.2|6079.2|6077.4|258
1719421800000|2024-06-26 17:10:00|6080.2|6078.4|6082.6|6080.8|6082.8|6081|6080.2|6078.4|168
1719422100000|2024-06-26 17:15:00|6082.5|6080.7|6082.3|6080.5|6083.5|6081.7|6082.2|6080.4|184
1719422400000|2024-06-26 17:20:00|6082|6080.2|6083|6081.2|6084|6082.2|6080.6|6078.8|271
1719422700000|2024-06-26 17:25:00|6083.1|6081.3|6083.8|6082|6084|6082.2|6082.6|6080.8|231
1719423000000|2024-06-26 17:30:00|6083.7|6081.9|6083.9|6082.1|6084.6|6082.8|6082.6|6080.8|202
1719423300000|2024-06-26 17:35:00|6084|6082.2|6085.9|6082.9|6086.1|6083.8|6083|6081.2|269
1719423600000|2024-06-26 17:40:00|6085.8|6082.8|6084.8|6083|6085.8|6083.5|6083.8|6082|217
1719423900000|2024-06-26 17:45:00|6084.9|6083.1|6084.9|6083.1|6085.9|6084.1|6084.8|6083|151
1719424200000|2024-06-26 17:50:00|6085|6083.2|6084.7|6082.9|6085.3|6083.5|6084.1|6082|198
1719424500000|2024-06-26 17:55:00|6084.8|6083|6085.9|6082.9|6086.1|6084|6084.1|6081.9|204
1719424800000|2024-06-26 18:00:00|6085.8|6082.8|6084.1|6082.3|6085.9|6083.6|6083.9|6082.1|199
1719425100000|2024-06-26 18:05:00|6084.2|6082.4|6083.1|6081.3|6084.3|6082.5|6082.8|6081|190
1719425400000|2024-06-26 18:10:00|6083|6081.2|6082.2|6080.4|6083.9|6081.5|6082.1|6080.1|190
1719425700000|2024-06-26 18:15:00|6082.1|6080.3|6080.5|6078.7|6082.6|6080.8|6080.3|6078.5|244
1719426000000|2024-06-26 18:20:00|6080.4|6078.6|6080.7|6078.9|6080.8|6079|6080|6078.2|228
1719426300000|2024-06-26 18:25:00|6080.8|6079|6079.6|6077.8|6080.8|6079|6079.1|6077|174
1719426600000|2024-06-26 18:30:00|6079.7|6077.9|6080.5|6077.5|6080.5|6078.5|6079.6|6077.5|160
1719426900000|2024-06-26 18:35:00|6080.7|6077.7|6079.4|6077.6|6080.9|6078.5|6079.3|6077.5|183
1719427200000|2024-06-26 18:40:00|6079.5|6077.7|6079.6|6077.8|6080.3|6078.5|6079.2|6077.3|153
1719427500000|2024-06-26 18:45:00|6079.5|6077.7|6080.4|6078.6|6080.4|6078.6|6078.9|6077.1|108
1719427800000|2024-06-26 18:50:00|6080.5|6078.7|6079.6|6077.8|6081.1|6078.7|6079.3|6077.5|119
1719428100000|2024-06-26 18:55:00|6079.5|6077.7|6079|6076|6079.6|6077.7|6078|6075.7|197
1719428400000|2024-06-26 19:00:00|6079.1|6076.1|6076|6074.2|6079.6|6076.9|6075.4|6073.1|214
1719428700000|2024-06-26 19:05:00|6075.9|6074.1|6077|6075.2|6077.6|6075.6|6075.7|6073.4|129
1719429000000|2024-06-26 19:10:00|6076.9|6075.1|6076|6074.2|6077.1|6075.3|6075.1|6073.3|161
1719429300000|2024-06-26 19:15:00|6076.1|6074.3|6077.5|6075.7|6078|6075.8|6076.1|6073.9|189
1719429600000|2024-06-26 19:20:00|6077.4|6075.6|6078|6076.2|6078.3|6076.4|6076.9|6075.1|123
1719429900000|2024-06-26 19:25:00|6077.9|6076.1|6077.9|6076.1|6078.6|6076.3|6077.4|6075.1|92
1719430200000|2024-06-26 19:30:00|6077.8|6076|6078|6076.2|6078.1|6076.3|6077|6075.2|116
1719430500000|2024-06-26 19:35:00|6078.1|6076.3|6079.8|6078|6080|6078.2|6078|6076.2|53
1719430800000|2024-06-26 19:40:00|6079.9|6078.1|6081.3|6079.5|6081.5|6079.7|6079.8|6078|69
1719431100000|2024-06-26 19:45:00|6081.4|6079.6|6080.6|6078.8|6081.4|6079.6|6080.6|6078.8|73
1719431400000|2024-06-26 19:50:00|6080.5|6078.7|6083.5|6081.7|6083.6|6081.8|6080.5|6078.7|117
1719431700000|2024-06-26 19:55:00|6083.4|6081.6|6084.9|6083.1|6085.4|6083.6|6083.1|6081.3|116
1719432000000|2024-06-26 20:00:00|6084.8|6083|6084.8|6081.8|6084.9|6083.1|6082.8|6081|110
1719432300000|2024-06-26 20:05:00|6084.9|6081.9|6085.1|6083.3|6085.5|6083.7|6084.3|6081.9|61
1719432600000|2024-06-26 20:10:00|6085|6083.2|6084.4|6082.6|6085|6083.2|6084.2|6082.4|47
1719432900000|2024-06-26 20:15:00|6084.3|6082.5|6085|6083.2|6085.2|6083.4|6084.3|6082.5|38
1719433200000|2024-06-26 20:20:00|6084.9|6083.1|6083.9|6082.1|6084.9|6083.1|6083.4|6081.6|34
1719433500000|2024-06-26 20:25:00|6084|6082.2|6084.5|6082.7|6084.5|6082.7|6083.4|6081.6|44
1719433800000|2024-06-26 20:30:00|6084.4|6082.6|6083.4|6081.6|6085|6083.2|6083.4|6081.6|83
1719434100000|2024-06-26 20:35:00|6083.3|6081.5|6083.9|6082.1|6084.8|6082.5|6083.3|6081.5|30
1719434400000|2024-06-26 20:40:00|6083.7|6081.9|6083|6080|6083.8|6081.9|6082.3|6079.9|78
1719434700000|2024-06-26 20:45:00|6083.1|6080.1|6083.5|6080.5|6083.8|6081.3|6082.4|6080.1|55
1719435000000|2024-06-26 20:50:00|6083.6|6080.6|6083.9|6082.1|6084.2|6082.2|6083|6080.6|34
1719435300000|2024-06-26 20:55:00|6084.8|6081.2|6084.9|6080.1|6085.5|6081.2|6084.5|6079.7|66
1719435600000|2024-06-26 21:00:00|6085.8|6080|6084.3|6078.5|6086.5|6080.7|6084.3|6078.5|20
1719435900000|2024-06-26 21:05:00|6083.7|6077.9|6082.6|6076.8|6085.1|6079.3|6082.2|6076.7|87
1719436200000|2024-06-26 21:10:00|6082.7|6076.9|6083.3|6077.5|6083.3|6077.5|6082.6|6076.8|14
1719436500000|2024-06-26 21:15:00|6083.2|6077.4|6083.4|6077.6|6083.5|6077.7|6083.2|6077.4|20
1719436800000|2024-06-26 21:20:00|6083.3|6077.5|6085.6|6079.8|6089.7|6083.9|6083.3|6077.5|88
1719437100000|2024-06-26 21:25:00|6085.7|6079.9|6086.3|6080.5|6086.3|6080.5|6085.5|6079.7|30
1719437400000|2024-06-26 21:30:00|6086.2|6080.4|6084.9|6079.8|6086.2|6080.4|6084.7|6079.1|115
1719437700000|2024-06-26 21:35:00|6085.1|6079.6|6086.4|6081.6|6086.4|6081.6|6085.1|6079.6|78
1719438000000|2024-06-26 21:40:00|6086.3|6081.5|6085|6080.2|6086.4|6081.6|6084.8|6080|104
1719438300000|2024-06-26 21:45:00|6085.1|6080.3|6085.7|6080.9|6086.2|6081.2|6085|6080.1|99
1719438600000|2024-06-26 21:50:00|6085.8|6081|6085.8|6081|6086|6081.2|6085.5|6080.7|44
1719438900000|2024-06-26 21:55:00|6085.9|6081.1|6088.6|6083.3|6089.5|6084|6085.8|6081|102
1719439200000|2024-06-26 22:00:00|6090.1|6084.3|6086|6081.2|6090.7|6084.9|6085.8|6081|153
1719439500000|2024-06-26 22:05:00|6085.1|6082.1|6085.9|6082.9|6086.2|6083.2|6085|6082|53
1719439800000|2024-06-26 22:10:00|6085.8|6082.8|6085.9|6082.9|6086.3|6083.6|6085.4|6082.7|72
1719440100000|2024-06-26 22:15:00|6086|6083|6086|6083|6086.5|6083.5|6085.9|6082.9|103
1719440400000|2024-06-26 22:20:00|6085.9|6082.9|6087.5|6084.5|6088.5|6085.5|6085.8|6082.8|136
1719440700000|2024-06-26 22:25:00|6087.6|6084.6|6088.2|6085.2|6088.6|6085.8|6087.4|6084.4|72
1719441000000|2024-06-26 22:30:00|6088.3|6085.3|6088.1|6085.1|6088.8|6085.8|6087.4|6084.9|82
1719441300000|2024-06-26 22:35:00|6088|6085|6087.2|6084.2|6088|6085|6086.8|6083.8|76
1719441600000|2024-06-26 22:40:00|6087.3|6084.3|6086.8|6083.8|6087.4|6084.8|6086.5|6083.7|79
1719441900000|2024-06-26 22:45:00|6086.7|6083.7|6085|6082|6086.7|6083.7|6085|6082|58
1719442200000|2024-06-26 22:50:00|6085.1|6082.1|6085|6082|6085.1|6082.1|6084.8|6081.8|49
1719442500000|2024-06-26 22:55:00|6085.1|6082.1|6084.6|6081.6|6085.1|6082.6|6083.9|6081.4|44
1719442800000|2024-06-26 23:00:00|6084.7|6081.7|6082.7|6080.9|6084.7|6082.3|6082.6|6080.7|110
1719443100000|2024-06-26 23:05:00|6082.6|6080.8|6081.5|6078.5|6082.7|6080.9|6080.8|6078.5|113
1719443400000|2024-06-26 23:10:00|6081.4|6078.4|6079.9|6078.1|6081.4|6078.7|6079.8|6077.5|106
1719443700000|2024-06-26 23:15:00|6080.1|6078.3|6080.9|6079.1|6081.5|6079.1|6080.1|6077.9|129
1719444000000|2024-06-26 23:20:00|6080.8|6079|6080.6|6078.8|6082|6079.6|6080.3|6078.5|124
1719444300000|2024-06-26 23:25:00|6080.5|6078.7|6079.8|6078|6080.6|6078.8|6079.3|6077.5|79
1719444600000|2024-06-26 23:30:00|6079.7|6077.9|6081.5|6079.7|6081.6|6079.8|6079.7|6077.9|109
1719444900000|2024-06-26 23:35:00|6081.4|6079.6|6081.9|6080.1|6081.9|6080.1|6080.9|6079.1|82
1719445200000|2024-06-26 23:40:00|6081.5|6079.7|6081.9|6080.1|6082.6|6080.1|6081.3|6079.4|103
1719445500000|2024-06-26 23:45:00|6081.8|6080|6083.5|6080.5|6083.6|6081|6081.8|6079.4|26
1719445800000|2024-06-26 23:50:00|6083.6|6080.6|6081.8|6080|6084|6081.6|6081.8|6079.9|110
1719446100000|2024-06-26 23:55:00|6081.6|6079.8|6081|6079.2|6081.7|6079.9|6080.4|6078.6|84
1719446400000|2024-06-27 00:00:00|6080.9|6079.1|6080.2|6078.4|6082|6079.6|6079.6|6077.8|237
1719446700000|2024-06-27 00:05:00|6080.1|6078.3|6079.5|6077.7|6080.6|6078.8|6079.1|6077.3|173
1719447000000|2024-06-27 00:10:00|6079.6|6077.8|6080.4|6078.6|6081.3|6079.5|6079.5|6077.7|149
1719447300000|2024-06-27 00:15:00|6080.3|6078.5|6078.5|6076.7|6080.4|6078.6|6078.3|6076.5|164
1719447600000|2024-06-27 00:20:00|6078.6|6076.8|6078.1|6076.3|6079.4|6077.6|6077.4|6074.9|173
1719447900000|2024-06-27 00:25:00|6078.5|6075.5|6076.4|6074.6|6079.1|6076.5|6076|6073.8|227
1719448200000|2024-06-27 00:30:00|6076.6|6074.8|6075.6|6073.8|6077.2|6075.4|6075.2|6073.4|189
1719448500000|2024-06-27 00:35:00|6075.7|6073.9|6072.6|6070.8|6075.9|6074.1|6072.4|6070.6|242
1719448800000|2024-06-27 00:40:00|6072.5|6070.7|6071.4|6069.6|6072.5|6070.7|6071.1|6069.3|203
1719449100000|2024-06-27 00:45:00|6071.6|6069.8|6070.5|6068.7|6071.6|6069.8|6069.9|6067.3|205
1719449400000|2024-06-27 00:50:00|6070.6|6068.8|6070.3|6068.5|6071.2|6069.4|6069.7|6067.9|133
1719449700000|2024-06-27 00:55:00|6070.6|6068.8|6071.3|6069.5|6073.1|6071.3|6070.6|6068.8|204
1719450000000|2024-06-27 01:00:00|6071.4|6069.6|6074.5|6072.7|6074.6|6072.8|6071.1|6068.9|214
1719450300000|2024-06-27 01:05:00|6074.6|6072.8|6076.2|6074.4|6076.7|6074.9|6074.6|6072.8|128
1719450600000|2024-06-27 01:10:00|6076.3|6074.5|6076.8|6075|6077.6|6075.8|6076.3|6074.5|183
1719450900000|2024-06-27 01:15:00|6076.4|6074.6|6076.6|6074.8|6077.9|6076.1|6075.6|6073.8|157
1719451200000|2024-06-27 01:20:00|6076.7|6074.9|6075.9|6074.1|6077.6|6075.8|6075.5|6073.7|213
1719451500000|2024-06-27 01:25:00|6076|6074.2|6078|6075|6078.7|6076.4|6075.5|6073.7|193
1719451800000|2024-06-27 01:30:00|6077.8|6074.8|6077.2|6075.4|6078.9|6076.9|6077.1|6074.6|281
1719452100000|2024-06-27 01:35:00|6077.1|6075.3|6075.8|6074|6077.1|6075.3|6075.4|6073.6|203
1719452400000|2024-06-27 01:40:00|6075.9|6074.1|6075.4|6073.6|6076.7|6074.9|6075.1|6073.3|157
1719452700000|2024-06-27 01:45:00|6075.7|6073.9|6076|6074.2|6077.5|6075.7|6075.6|6073.8|163
1719453000000|2024-06-27 01:50:00|6075.9|6074.1|6078.4|6076.6|6079|6076.7|6075.8|6074|278
1719453300000|2024-06-27 01:55:00|6078.5|6076.7|6079.3|6077.5|6080|6078.2|6078.4|6076.6|199
1719453600000|2024-06-27 02:00:00|6079.7|6077.9|6082.5|6080.7|6082.5|6080.7|6079.7|6077.9|216
1719453900000|2024-06-27 02:05:00|6082.4|6080.6|6080.7|6078.9|6082.6|6080.8|6080.6|6078.8|193
1719454200000|2024-06-27 02:10:00|6081.1|6079.3|6080.3|6078.5|6082.2|6080.4|6080.2|6078.4|167
1719454500000|2024-06-27 02:15:00|6080.4|6078.6|6079.4|6077.6|6080.7|6078.9|6078.8|6076.9|195
1719454800000|2024-06-27 02:20:00|6079.3|6077.5|6079.8|6078|6080.1|6078.3|6078.6|6076.8|169
1719455100000|2024-06-27 02:25:00|6079.7|6077.9|6080.1|6078.3|6080.4|6078.6|6079.7|6077.9|153
1719455400000|2024-06-27 02:30:00|6080.2|6078.4|6080.1|6078.3|6080.4|6078.6|6079.3|6077.5|160
1719455700000|2024-06-27 02:35:00|6080|6078.2|6079.4|6077.6|6080.1|6078.3|6079.3|6077.5|149
1719456000000|2024-06-27 02:40:00|6079.3|6077.5|6079.3|6077.5|6079.8|6078|6079.1|6077.3|153
1719456300000|2024-06-27 02:45:00|6079.2|6077.4|6080.4|6078.6|6081.6|6079.8|6079.2|6077.4|168
1719456600000|2024-06-27 02:50:00|6080.5|6078.7|6080.4|6078.6|6081.1|6079.3|6080|6078.2|132
1719456900000|2024-06-27 02:55:00|6080.6|6078.8|6080.3|6078.5|6081.1|6079.3|6079.3|6077.5|145
1719457200000|2024-06-27 03:00:00|6080.4|6078.6|6080.7|6078.9|6081|6079.2|6080|6078.2|98
1719457500000|2024-06-27 03:05:00|6080.8|6079|6081.3|6079.5|6081.5|6079.7|6080|6078.2|156
1719457800000|2024-06-27 03:10:00|6081.4|6079.6|6081.8|6080|6081.9|6080.1|6081.3|6079.5|106
1719458100000|2024-06-27 03:15:00|6081.9|6080.1|6083.1|6081.3|6083.3|6081.5|6081.8|6080|111
1719458400000|2024-06-27 03:20:00|6083.2|6081.4|6084.7|6082.9|6084.7|6082.9|6083.1|6081.3|84
1719458700000|2024-06-27 03:25:00|6084.6|6082.8|6085.3|6083.5|6085.4|6083.6|6084.4|6082.6|88
1719459000000|2024-06-27 03:30:00|6085.4|6083.6|6086.1|6084.3|6086.4|6084.6|6085.4|6083.6|95
1719459300000|2024-06-27 03:35:00|6086.2|6084.4|6086.3|6084.5|6086.6|6084.8|6085.6|6083.8|95
1719459600000|2024-06-27 03:40:00|6086.2|6084.4|6086.3|6084.5|6086.4|6084.6|6085.8|6084|95
1719459900000|2024-06-27 03:45:00|6086.4|6084.6|6086.6|6084.8|6086.7|6084.9|6086.3|6084.5|82
1719460200000|2024-06-27 03:50:00|6086.8|6085|6086|6084.2|6086.8|6085|6086|6084.2|115
1719460500000|2024-06-27 03:55:00|6085.8|6084|6085.7|6083.9|6086.3|6084.2|6085.1|6083.1|71
1719460800000|2024-06-27 04:00:00|6085.8|6084|6086.2|6084.4|6086.2|6084.4|6085.1|6083.3|47
1719461100000|2024-06-27 04:05:00|6086.1|6084.3|6085.9|6084.1|6086.9|6085.1|6085.8|6083.3|125
1719461400000|2024-06-27 04:10:00|6085.8|6084|6086.1|6084.3|6086.5|6084.4|6085.5|6083.2|107
1719461700000|2024-06-27 04:15:00|6086.2|6084.4|6087.4|6085.6|6087.7|6085.9|6086.1|6084.3|121
1719462000000|2024-06-27 04:20:00|6087.5|6085.7|6088.4|6086.6|6088.8|6087|6087.5|6085.7|85
1719462300000|2024-06-27 04:25:00|6088|6086.2|6087.8|6086|6088.6|6086.8|6087.8|6086|93
1719462600000|2024-06-27 04:30:00|6088|6086.2|6086.2|6084.4|6088.1|6086.3|6085.9|6084.1|115
1719462900000|2024-06-27 04:35:00|6086.1|6084.3|6083.9|6082.1|6086.2|6084.4|6083.5|6081.7|88
1719463200000|2024-06-27 04:40:00|6084|6082.2|6085|6083.2|6085.1|6083.3|6083.9|6082.1|125
1719463500000|2024-06-27 04:45:00|6085.1|6083.3|6086.8|6085|6087.1|6085.3|6085|6083.2|130
1719463800000|2024-06-27 04:50:00|6086.9|6085.1|6087.9|6086.1|6087.9|6086.1|6086.8|6085|74
1719464100000|2024-06-27 04:55:00|6088|6086.2|6088.2|6086.4|6088.3|6086.5|6087.7|6085.9|95
1719464400000|2024-06-27 05:00:00|6088.3|6086.5|6088.5|6086.7|6088.8|6087|6087.2|6085.4|139
1719464700000|2024-06-27 05:05:00|6088.4|6086.6|6087|6085.2|6089|6087.2|6086.9|6085.1|143
1719465000000|2024-06-27 05:10:00|6086.9|6085.1|6086.6|6084.8|6087.1|6085.3|6086.2|6084.4|132
1719465300000|2024-06-27 05:15:00|6086.7|6084.9|6086.9|6085.1|6087.3|6085.5|6086.2|6084.4|83
1719465600000|2024-06-27 05:20:00|6087|6085.2|6087|6085.2|6087.1|6085.3|6086.5|6084.7|103
1719465900000|2024-06-27 05:25:00|6086.9|6085.1|6087.9|6086.1|6088.2|6086.4|6086.7|6084.9|78
1719466200000|2024-06-27 05:30:00|6087.8|6086|6088.8|6087|6089.1|6087.3|6087.6|6085.8|136
1719466500000|2024-06-27 05:35:00|6088.9|6087.1|6090.1|6088.3|6090.1|6088.3|6088.1|6086.3|76
1719466800000|2024-06-27 05:40:00|6090.3|6088.5|6091|6089.2|6091.5|6089.7|6090.1|6088.3|144
1719467100000|2024-06-27 05:45:00|6091.1|6089.3|6091.7|6089.9|6092.1|6090.3|6091.1|6089.3|81
1719467400000|2024-06-27 05:50:00|6091.8|6090|6091.8|6090|6092.3|6090.5|6091.2|6089.4|135
1719467700000|2024-06-27 05:55:00|6091.7|6089.9|6090.1|6088.3|6092.3|6090.5|6089.8|6088|122
1719468000000|2024-06-27 06:00:00|6090.2|6088.4|6091.2|6089.4|6091.5|6089.7|6089.1|6087.3|240
1719468300000|2024-06-27 06:05:00|6091.6|6089.8|6092.1|6090.3|6092.2|6090.4|6090.7|6088.9|154
1719468600000|2024-06-27 06:10:00|6092.2|6090.4|6092.7|6090.9|6094.4|6092.2|6092.1|6090.3|247
1719468900000|2024-06-27 06:15:00|6092.6|6090.8|6093.4|6091.6|6093.6|6091.8|6091.5|6089.7|263
1719469200000|2024-06-27 06:20:00|6093.5|6091.7|6094.1|6092.3|6094.9|6093.1|6093.5|6091.7|154
1719469500000|2024-06-27 06:25:00|6094.2|6092.4|6096.6|6094.8|6096.8|6095|6094.2|6092.4|134
1719469800000|2024-06-27 06:30:00|6096.8|6095|6095.9|6094.1|6098|6096.2|6095.9|6094.1|209
1719470100000|2024-06-27 06:35:00|6095.6|6093.8|6093.6|6091.8|6095.7|6093.9|6093.1|6091.3|253
1719470400000|2024-06-27 06:40:00|6093.7|6091.9|6092.8|6091|6094|6092.2|6092.2|6090.4|180
1719470700000|2024-06-27 06:45:00|6093|6091.2|6093.1|6091.3|6093.2|6091.4|6092.1|6090.3|155
1719471000000|2024-06-27 06:50:00|6093.2|6091.4|6094.6|6092.8|6095.3|6093.5|6092.6|6090.8|105
1719471300000|2024-06-27 06:55:00|6094.7|6092.9|6095.7|6093.9|6095.9|6094.1|6094.2|6092.4|243
1719471600000|2024-06-27 07:00:00|6095.6|6093.8|6096.5|6094.7|6097.5|6095.4|6095.5|6093.7|257
1719471900000|2024-06-27 07:05:00|6096.6|6094.8|6095.8|6094|6097.6|6095.8|6095.2|6093.4|205
1719472200000|2024-06-27 07:10:00|6095.7|6093.9|6095.1|6093.3|6096.1|6094.3|6093.6|6091.8|210
1719472500000|2024-06-27 07:15:00|6095|6093.2|6095.9|6094.1|6096.1|6094.3|6094.3|6092.5|240
1719472800000|2024-06-27 07:20:00|6096|6094.2|6096|6094.2|6097|6095.2|6094.3|6092.5|211
1719473100000|2024-06-27 07:25:00|6095.9|6094.1|6095.3|6093.5|6096.1|6094.3|6094.2|6092.4|241
1719473400000|2024-06-27 07:30:00|6095.2|6093.4|6094.8|6093|6096.9|6094.8|6093.2|6091.4|251
1719473700000|2024-06-27 07:35:00|6094.9|6093.1|6093.8|6092|6095.4|6093.6|6093.4|6091.6|290
1719474000000|2024-06-27 07:40:00|6093.9|6092.1|6094|6092.2|6094.8|6093|6092.2|6089.7|250
1719474300000|2024-06-27 07:45:00|6094.1|6092.3|6095.1|6093.3|6095.7|6093.9|6094.1|6092.3|191
1719474600000|2024-06-27 07:50:00|6095.6|6093.8|6093.3|6091.5|6096|6094.2|6093|6091.1|201
1719474900000|2024-06-27 07:55:00|6093.2|6091.4|6093.1|6091.3|6094.4|6092.6|6092.6|6090.8|169
1719475200000|2024-06-27 08:00:00|6092.8|6091|6091.7|6089.9|6093.4|6091.6|6091.4|6089.6|214
1719475500000|2024-06-27 08:05:00|6091.6|6089.8|6092.7|6090.9|6092.8|6091|6091|6089.2|182
1719475800000|2024-06-27 08:10:00|6092.6|6090.8|6092.5|6090.7|6093.5|6091.7|6092.5|6090.7|128
1719476100000|2024-06-27 08:15:00|6092.6|6090.8|6093.1|6091.3|6093.3|6091.5|6092.2|6090.4|149
1719476400000|2024-06-27 08:20:00|6093|6091.2|6092|6090.2|6093|6091.2|6091.1|6089.3|169
1719476700000|2024-06-27 08:25:00|6091.9|6090.1|6090.7|6088.9|6092|6090.2|6089.8|6088|176
1719477000000|2024-06-27 08:30:00|6090.6|6088.8|6090.3|6088.5|6091.5|6089.7|6089.9|6088.1|219
1719477300000|2024-06-27 08:35:00|6090.1|6088.3|6091|6089.2|6091.3|6089.5|6089.8|6088|163
1719477600000|2024-06-27 08:40:00|6090.9|6089.1|6093.8|6092|6094.7|6092.9|6090.8|6089|213
1719477900000|2024-06-27 08:45:00|6093.7|6091.9|6095|6093.2|6095.1|6093.3|6093|6091.2|201
1719478200000|2024-06-27 08:50:00|6094.9|6093.1|6096.1|6094.3|6096.2|6094.4|6094.7|6092.9|161
1719478500000|2024-06-27 08:55:00|6096.2|6094.4|6096.8|6095|6097.9|6096.1|6095.6|6093.8|110
1719478800000|2024-06-27 09:00:00|6096.9|6095.1|6096.3|6094.5|6098|6096.2|6096|6094|207
1719479100000|2024-06-27 09:05:00|6096.4|6094.6|6096.7|6094.9|6097.2|6095.4|6095.9|6094.1|225
1719479400000|2024-06-27 09:10:00|6096.6|6094.8|6096.4|6094.6|6097.9|6096.1|6096.2|6094.4|194
1719479700000|2024-06-27 09:15:00|6096.3|6094.5|6098.5|6096.7|6098.5|6096.7|6096.3|6094.5|163
1719480000000|2024-06-27 09:20:00|6098.6|6096.8|6102.7|6100.9|6102.7|6100.9|6098.3|6096.5|162
1719480300000|2024-06-27 09:25:00|6102.6|6100.8|6101.5|6099.7|6103.5|6101.7|6101.4|6099.6|208
1719480600000|2024-06-27 09:30:00|6101.3|6099.5|6098.5|6096.7|6101.9|6100.1|6098.4|6096.1|172
1719480900000|2024-06-27 09:35:00|6098.6|6096.8|6099.2|6097.4|6099.7|6097.6|6098.1|6096.1|162
1719481200000|2024-06-27 09:40:00|6099.1|6097.3|6100.6|6098.8|6101.4|6099.6|6098.9|6097.1|152
1719481500000|2024-06-27 09:45:00|6100.9|6099.1|6101.8|6100|6104|6102.2|6100.8|6098.5|188
1719481800000|2024-06-27 09:50:00|6101.7|6099.9|6102|6100.2|6102.6|6100.8|6101.5|6099.7|88
1719482100000|2024-06-27 09:55:00|6102.1|6100.3|6103.6|6101.8|6104.6|6102.8|6102|6100.2|148
1719482400000|2024-06-27 10:00:00|6103.7|6101.9|6104.5|6102.7|6104.7|6102.9|6103.6|6101.8|116
1719482700000|2024-06-27 10:05:00|6104.4|6102.6|6103|6101.2|6104.5|6102.7|6102.8|6101|153
1719483000000|2024-06-27 10:10:00|6102.9|6101.1|6102.4|6100.6|6103.4|6101.6|6101.8|6099.7|129
1719483300000|2024-06-27 10:15:00|6102.5|6100.7|6103|6101.2|6103.5|6101.7|6102.2|6099.8|121
1719483600000|2024-06-27 10:20:00|6103.1|6101.3|6102.4|6100.6|6103.9|6102.1|6101.9|6100.1|189
1719483900000|2024-06-27 10:25:00|6102.5|6100.7|6105.1|6102.1|6106.3|6103.9|6101.4|6099.6|220
1719484200000|2024-06-27 10:30:00|6105.2|6102.2|6104.2|6102.4|6105.6|6103.7|6103.4|6101|204
1719484500000|2024-06-27 10:35:00|6104.1|6102.3|6101.4|6099.6|6104.6|6102.8|6101.3|6098.9|250
1719484800000|2024-06-27 10:40:00|6101.5|6099.7|6102.8|6101|6103.3|6101.5|6101.2|6099.4|168
1719485100000|2024-06-27 10:45:00|6102.7|6100.9|6102.2|6099.2|6103.3|6101|6101.5|6098.6|211
1719485400000|2024-06-27 10:50:00|6102.1|6099.1|6103.6|6100.6|6103.8|6100.8|6101.8|6098.8|177
1719485700000|2024-06-27 10:55:00|6103.7|6100.7|6104|6101|6105.2|6102.2|6103.6|6100.6|163
1719486000000|2024-06-27 11:00:00|6104.1|6101.1|6101.2|6098.2|6104.5|6101.5|6101.1|6098.1|186
1719486300000|2024-06-27 11:05:00|6101.1|6098.1|6101.1|6098.1|6101.7|6098.7|6099.9|6096.9|129
1719486600000|2024-06-27 11:10:00|6101.2|6098.2|6101|6098|6101.5|6098.5|6099.7|6096.7|103
1719486900000|2024-06-27 11:15:00|6101.1|6098.1|6099.1|6096.1|6101.1|6098.1|6098.9|6095.9|128
1719487200000|2024-06-27 11:20:00|6099|6096|6097.4|6095.6|6099.8|6096.8|6097.1|6094.8|97
1719487500000|2024-06-27 11:25:00|6098.1|6095.1|6099.2|6096.2|6099.9|6097.5|6097.3|6095|145
1719487800000|2024-06-27 11:30:00|6099.1|6096.1|6098|6095|6099.2|6096.2|6097.5|6094.5|122
1719488100000|2024-06-27 11:35:00|6098.1|6095.1|6098.1|6095.1|6098.6|6096.1|6097.5|6094.6|137
1719488400000|2024-06-27 11:40:00|6098|6095|6096.2|6093.2|6098.6|6095.6|6095.6|6093.2|141
1719488700000|2024-06-27 11:45:00|6096.4|6093.4|6095.1|6092.1|6096.8|6093.8|6094.9|6092|174
1719489000000|2024-06-27 11:50:00|6095|6092|6095.3|6093.5|6095.5|6093.5|6094.4|6091.8|126
1719489300000|2024-06-27 11:55:00|6095.2|6093.4|6096|6093|6096.2|6094.4|6094.5|6092.7|142
1719489600000|2024-06-27 12:00:00|6095.9|6092.9|6096.9|6095.1|6098.2|6095.7|6095.9|6092.9|251
1719489900000|2024-06-27 12:05:00|6096.6|6094.8|6097.8|6096|6098.1|6096.3|6095.8|6094|152
1719490200000|2024-06-27 12:10:00|6097.9|6096.1|6100.4|6098.6|6100.5|6098.7|6097.9|6096|174
1719490500000|2024-06-27 12:15:00|6100.5|6098.7|6101.5|6099.7|6101.5|6099.7|6099.6|6097.2|158
1719490800000|2024-06-27 12:20:00|6101.2|6099.4|6101.3|6098.3|6102.4|6100.4|6100.7|6098.2|173
1719491100000|2024-06-27 12:25:00|6101.2|6098.2|6100.5|6096.5|6101.4|6099|6100|6096.5|146
1719491400000|2024-06-27 12:30:00|6100.8|6096.8|6100.3|6098.5|6106.7|6103.7|6096.9|6093.9|590
1719491700000|2024-06-27 12:35:00|6100.2|6098.4|6108.3|6106.5|6109|6106.7|6099.8|6097.5|514
1719492000000|2024-06-27 12:40:00|6108.4|6106.6|6108.1|6106.3|6109.5|6107.7|6106.5|6104.7|307
1719492300000|2024-06-27 12:45:00|6108.2|6106.4|6101.6|6099.8|6108.3|6106.5|6101|6098.7|361
1719492600000|2024-06-27 12:50:00|6101.7|6099.9|6106.5|6104.7|6106.6|6104.8|6101.4|6099.6|277
1719492900000|2024-06-27 12:55:00|6106.4|6104.6|6108|6105|6109.7|6107.5|6106.2|6104.4|354
1719493200000|2024-06-27 13:00:00|6107.9|6104.9|6106.7|6104.9|6108|6105.9|6106|6103.9|286
1719493500000|2024-06-27 13:05:00|6106.8|6105|6104.9|6103.1|6107|6105.2|6104.3|6102.5|249
1719493800000|2024-06-27 13:10:00|6105|6103.2|6104.3|6102.5|6106|6104.2|6104.1|6102.3|231
1719494100000|2024-06-27 13:15:00|6104|6102.2|6102.4|6100.6|6104|6102.2|6101.8|6100|194
1719494400000|2024-06-27 13:20:00|6102.5|6100.7|6103.2|6100.2|6104.1|6101.7|6102|6099.8|212
1719494700000|2024-06-27 13:25:00|6103.3|6100.3|6103.1|6101.3|6105|6103.2|6102.5|6100.1|241
1719495000000|2024-06-27 13:30:00|6104.1|6101.1|6104|6102.2|6106|6104.2|6102.5|6100.7|299
1719495300000|2024-06-27 13:35:00|6103.9|6102.1|6103.5|6101.7|6105|6103.2|6102.7|6100.9|222
1719495600000|2024-06-27 13:40:00|6103.4|6101.6|6102.9|6101.1|6104.4|6102.6|6101.8|6099.8|254
1719495900000|2024-06-27 13:45:00|6103|6101.2|6101.7|6099.9|6103.4|6101.2|6101.6|6099.5|197
1719496200000|2024-06-27 13:50:00|6101.6|6099.8|6101.5|6099.7|6102.3|6100.5|6099.1|6096.6|240
1719496500000|2024-06-27 13:55:00|6102.2|6099.2|6102.8|6099.8|6103.2|6100.6|6099.8|6098|231
1719496800000|2024-06-27 14:00:00|6102.7|6099.7|6104.2|6102.4|6107.5|6104.5|6101.8|6098.8|352
1719497100000|2024-06-27 14:05:00|6104.3|6102.5|6101.9|6098.9|6104.4|6102.6|6100.5|6098|314
1719497400000|2024-06-27 14:10:00|6101.2|6099.4|6103.3|6101.5|6105.5|6103.3|6101.1|6098.8|290
1719497700000|2024-06-27 14:15:00|6103.4|6101.6|6100.6|6098.8|6104.1|6101.8|6099.9|6098.1|194
1719498000000|2024-06-27 14:20:00|6100.7|6098.9|6095.8|6094|6100.8|6099|6095.2|6093.4|268
1719498300000|2024-06-27 14:25:00|6095.7|6093.9|6097.9|6094.9|6098|6095|6095.2|6092.8|246
1719498600000|2024-06-27 14:30:00|6098|6095|6098.9|6097.1|6099|6097.1|6095.9|6093.4|238
1719498900000|2024-06-27 14:35:00|6099.4|6097.6|6100.8|6099|6101.1|6099.3|6098.4|6096.6|204
1719499200000|2024-06-27 14:40:00|6100.9|6099.1|6100|6097|6102.5|6099.6|6098.8|6096.4|260
1719499500000|2024-06-27 14:45:00|6099.9|6096.9|6099.4|6097.6|6100.6|6098.1|6096.8|6095|255
1719499800000|2024-06-27 14:50:00|6099.9|6096.9|6098.5|6095.5|6100.1|6097.8|6097.4|6094.4|380
1719500100000|2024-06-27 14:55:00|6098.4|6095.4|6094.7|6092.9|6098.5|6095.5|6094.4|6092|347
1719500400000|2024-06-27 15:00:00|6095.2|6092.2|6094.5|6092.7|6095.8|6092.9|6091.9|6090|232
1719500700000|2024-06-27 15:05:00|6094.4|6092.6|6092.7|6090.9|6096|6094|6092.6|6090.8|192
1719501000000|2024-06-27 15:10:00|6092.4|6090.6|6093.2|6091.4|6093.6|6091.8|6090|6088.2|235
1719501300000|2024-06-27 15:15:00|6093.1|6091.3|6091.2|6089.4|6093.5|6091.7|6091.1|6089.3|159
1719501600000|2024-06-27 15:20:00|6091.4|6089.6|6090.8|6089|6091.9|6090.1|6089.8|6087.5|174
1719501900000|2024-06-27 15:25:00|6090.6|6088.8|6086.4|6084.6|6090.9|6089.1|6086.1|6084.2|236
1719502200000|2024-06-27 15:30:00|6086.5|6084.7|6088.7|6086.9|6089.2|6087.4|6086.3|6084.5|206
1719502500000|2024-06-27 15:35:00|6088.8|6087|6089.7|6087.9|6090.4|6088.6|6088.2|6086.4|157
1719502800000|2024-06-27 15:40:00|6089.6|6087.8|6088.4|6086.6|6090.4|6088.3|6088.4|6086.4|189
1719503100000|2024-06-27 15:45:00|6088.2|6086.4|6088.8|6087|6089.6|6087.8|6087.6|6085.5|184
1719503400000|2024-06-27 15:50:00|6088.7|6086.9|6087|6085.2|6089.2|6087|6086.8|6084.7|181
1719503700000|2024-06-27 15:55:00|6086.9|6085.1|6088.5|6086.7|6089.2|6087.4|6086.8|6085|150
1719504000000|2024-06-27 16:00:00|6088.6|6086.8|6089.9|6088.1|6090.4|6088.6|6088.1|6086.3|154
1719504300000|2024-06-27 16:05:00|6089.8|6088|6090.4|6088.6|6091.8|6089.4|6089.7|6087.6|190
1719504600000|2024-06-27 16:10:00|6090.5|6088.7|6089.5|6087.7|6091|6088.7|6088.8|6087|174
1719504900000|2024-06-27 16:15:00|6089.4|6087.6|6089.2|6087.4|6090.6|6088.8|6089|6087.2|118
1719505200000|2024-06-27 16:20:00|6089.1|6087.3|6090.1|6088.3|6090.2|6088.4|6089.1|6087.3|112
1719505500000|2024-06-27 16:25:00|6090|6088.2|6088.5|6086.7|6090.7|6088.9|6088.1|6086.3|109
1719505800000|2024-06-27 16:30:00|6088.6|6086.8|6088.9|6087.1|6089.1|6087.3|6088.3|6086.5|87
1719506100000|2024-06-27 16:35:00|6088.8|6087|6088.9|6087.1|6089.4|6087.6|6088.1|6086.1|131
1719506400000|2024-06-27 16:40:00|6089|6087.2|6088.4|6086.6|6089.3|6087.5|6087.7|6085.9|106
1719506700000|2024-06-27 16:45:00|6088.5|6086.7|6088.5|6086.7|6089.3|6087.5|6088.3|6086.5|80
1719507000000|2024-06-27 16:50:00|6088.4|6086.6|6089.9|6088.1|6090.5|6088.7|6088.4|6086.6|92
1719507300000|2024-06-27 16:55:00|6090|6088.2|6090.1|6088.3|6090.5|6088.7|6089.3|6087.5|108
1719507600000|2024-06-27 17:00:00|6090|6088.2|6091.3|6088.3|6091.5|6088.9|6089.6|6087|163
1719507900000|2024-06-27 17:05:00|6091.2|6088.2|6089.4|6087.6|6091.6|6089.3|6089.4|6087.2|142
1719508200000|2024-06-27 17:10:00|6089.5|6087.7|6090|6088.2|6090.9|6088.9|6089.5|6087.4|114
1719508500000|2024-06-27 17:15:00|6089.9|6088.1|6090.1|6088.3|6090.7|6088.9|6089.5|6087.7|115
1719508800000|2024-06-27 17:20:00|6090|6088.2|6090.3|6088.5|6090.6|6088.8|6089.2|6087.4|102
1719509100000|2024-06-27 17:25:00|6090.4|6088.6|6090.7|6088.9|6091.5|6089.1|6089.8|6088|110
1719509400000|2024-06-27 17:30:00|6090.8|6089|6090|6088.2|6090.8|6089|6089.8|6088|81
1719509700000|2024-06-27 17:35:00|6090.1|6088.3|6090.1|6088.3|6090.8|6088.8|6089.5|6087.4|89
1719510000000|2024-06-27 17:40:00|6090.2|6088.4|6089.9|6088.1|6091|6089.2|6089.7|6087.4|80
1719510300000|2024-06-27 17:45:00|6089.8|6088|6090.5|6088.7|6090.6|6088.8|6089.6|6087.3|81
1719510600000|2024-06-27 17:50:00|6090.4|6088.6|6089.4|6087.6|6091.1|6088.7|6088.9|6086.5|121
1719510900000|2024-06-27 17:55:00|6089.5|6087.7|6088.9|6085.9|6089.7|6087.7|6088.7|6085.7|110
1719511200000|2024-06-27 18:00:00|6088.8|6085.8|6086.8|6085|6088.9|6085.9|6085.8|6082.8|209
1719511500000|2024-06-27 18:05:00|6086.6|6084.8|6086.6|6084.8|6087.4|6085.3|6085.6|6083.2|128
1719511800000|2024-06-27 18:10:00|6087|6085.2|6086.8|6085|6087.3|6085.5|6086|6084.2|123
1719512100000|2024-06-27 18:15:00|6086.7|6084.9|6085.5|6083.7|6087.2|6084.9|6085.1|6082.7|129
1719512400000|2024-06-27 18:20:00|6085.6|6083.8|6085.9|6082.9|6086.4|6083.9|6085.1|6082.8|151
1719512700000|2024-06-27 18:25:00|6085.8|6082.8|6084.5|6082.7|6085.9|6083.5|6084.1|6081.7|87
1719513000000|2024-06-27 18:30:00|6084.2|6082.4|6086|6084.2|6086.3|6084.4|6084.2|6081.9|118
1719513300000|2024-06-27 18:35:00|6086.1|6084.3|6086|6083|6087|6084.7|6085.4|6083|152
1719513600000|2024-06-27 18:40:00|6085.4|6083.6|6084|6082.2|6086.1|6083.7|6083.4|6081.6|89
1719513900000|2024-06-27 18:45:00|6083.7|6081.9|6085.5|6083.7|6085.6|6083.8|6083.7|6081.9|70
1719514200000|2024-06-27 18:50:00|6085.6|6083.8|6085.5|6083.7|6086.4|6084.6|6085.3|6083.5|53
1719514500000|2024-06-27 18:55:00|6085.6|6083.8|6086.5|6083.5|6086.9|6084.5|6085.1|6083.2|87
1719514800000|2024-06-27 19:00:00|6086.7|6083.7|6087.1|6084.1|6087.8|6085.2|6086.2|6083.7|131
1719515100000|2024-06-27 19:05:00|6086.5|6084.7|6087.4|6084.4|6087.5|6085|6085.7|6083.4|128
1719515400000|2024-06-27 19:10:00|6087.3|6084.3|6087.2|6084.2|6087.8|6085.1|6086.6|6083.9|156
1719515700000|2024-06-27 19:15:00|6087.3|6084.3|6086.8|6083.8|6087.5|6085.1|6086.2|6083.8|127
1719516000000|2024-06-27 19:20:00|6086.7|6083.7|6085.8|6084|6087.2|6084.4|6085.8|6083.4|74
1719516300000|2024-06-27 19:25:00|6085.7|6083.9|6086.3|6083.3|6086.8|6084.4|6085.2|6082.9|134
1719516600000|2024-06-27 19:30:00|6086.2|6083.2|6085.4|6083.6|6086.7|6084.3|6085.2|6082.8|69
1719516900000|2024-06-27 19:35:00|6085.3|6083.5|6085.9|6082.9|6086.5|6084|6085.1|6082.7|60
1719517200000|2024-06-27 19:40:00|6086|6083|6085.3|6083.5|6086.1|6083.7|6085.1|6082.7|72
1719517500000|2024-06-27 19:45:00|6085.2|6083.4|6085.8|6082.8|6085.9|6083.5|6084.7|6082.2|144
1719517800000|2024-06-27 19:50:00|6085.7|6082.7|6084.3|6082.5|6085.7|6083.4|6084.2|6081.8|134
1719518100000|2024-06-27 19:55:00|6084.2|6082.4|6085|6082|6085.3|6082.7|6084|6081.8|107
1719518400000|2024-06-27 20:00:00|6084.3|6082.5|6085.3|6082.3|6085.7|6083.2|6084.3|6081.9|73
1719518700000|2024-06-27 20:05:00|6085.4|6082.4|6086.5|6083.5|6086.6|6083.6|6085.2|6082.3|24
1719519000000|2024-06-27 20:10:00|6086.6|6083.6|6086.9|6083.9|6086.9|6084.4|6085.9|6083.6|76
1719519300000|2024-06-27 20:15:00|6086.8|6083.8|6086.7|6083.7|6087|6084|6086.5|6083.5|37
1719519600000|2024-06-27 20:20:00|6086.6|6083.6|6086.9|6083.9|6086.9|6084.5|6086.2|6083.5|14
1719519900000|2024-06-27 20:25:00|6087|6084|6085.9|6084.1|6087|6084.5|6085.8|6083.4|29
1719520200000|2024-06-27 20:30:00|6085.8|6084|6086.1|6083.1|6086.4|6084.1|6085.3|6083|30
1719520500000|2024-06-27 20:35:00|6086.2|6083.2|6085.3|6083.5|6086.4|6083.8|6085.3|6082.9|32
1719520800000|2024-06-27 20:40:00|6085.9|6082.9|6085.4|6082.4|6085.9|6083|6084.6|6082.1|36
1719521100000|2024-06-27 20:45:00|6085.5|6082.5|6085.9|6082.9|6086|6083|6085.4|6082.4|37
1719521400000|2024-06-27 20:50:00|6086|6083|6084.4|6081.4|6086|6083.2|6084.4|6081.4|48
1719521700000|2024-06-27 20:55:00|6085.3|6080.5|6084.9|6080|6085.5|6080.7|6084.4|6079.6|42
1719522000000|2024-06-27 21:00:00|6086.7|6080.9|6091.7|6085.9|6100.9|6095.1|6086.7|6080.9|17
1719522300000|2024-06-27 21:05:00|6093.7|6087.9|6090.5|6084.7|6095.2|6089.4|6089.6|6083.8|68
1719522600000|2024-06-27 21:10:00|6090.3|6084.5|6089|6083.2|6091.2|6085.4|6088.9|6083.1|85
1719522900000|2024-06-27 21:15:00|6089.2|6083.4|6087.5|6081.7|6089.5|6083.7|6085.7|6079.9|91
1719523200000|2024-06-27 21:20:00|6087.6|6081.8|6087.6|6081.8|6087.7|6081.9|6087.3|6081.5|58
1719523500000|2024-06-27 21:25:00|6087.7|6081.9|6087.6|6081.8|6087.8|6082|6087.2|6081.4|84
1719523800000|2024-06-27 21:30:00|6087.7|6081.9|6087.9|6082.1|6087.9|6082.1|6087.4|6081.6|22
1719524100000|2024-06-27 21:35:00|6087.8|6082|6086.7|6080.9|6087.9|6082.1|6086.7|6080.9|60
1719524400000|2024-06-27 21:40:00|6086.6|6080.8|6086.7|6080.9|6086.8|6081.2|6086.3|6080.8|39
1719524700000|2024-06-27 21:45:00|6086.4|6081.2|6085.8|6080|6086.9|6081.2|6085.7|6079.9|32
1719525000000|2024-06-27 21:50:00|6085.7|6079.9|6085.2|6079.4|6085.8|6080|6085|6079.2|17
1719525300000|2024-06-27 21:55:00|6085.1|6079.3|6085.3|6079.5|6085.4|6079.6|6085.1|6079.3|17
1719525600000|2024-06-27 22:00:00|6086.8|6081|6084.1|6079.3|6087|6081.2|6083.8|6079|66
1719525900000|2024-06-27 22:05:00|6083.2|6080.2|6082.9|6079.9|6083.2|6080.2|6082.8|6079.8|19
1719526200000|2024-06-27 22:10:00|6082.4|6079.4|6082|6079|6083|6080|6081.9|6078.9|61
1719526500000|2024-06-27 22:15:00|6082.2|6079.2|6083|6080|6083|6080|6082.2|6079.2|49
1719526800000|2024-06-27 22:20:00|6082.9|6079.9|6082.7|6079.7|6083.1|6080.1|6082.4|6079.4|44
1719527100000|2024-06-27 22:25:00|6082.6|6079.6|6082.7|6079.7|6082.7|6079.7|6082.4|6079.4|37
1719527400000|2024-06-27 22:30:00|6082.6|6079.6|6083.2|6080.2|6083.3|6080.3|6082.3|6079.3|39
1719527700000|2024-06-27 22:35:00|6083.1|6080.1|6083.5|6080.5|6083.8|6080.8|6083.1|6080.1|51
1719528000000|2024-06-27 22:40:00|6083.6|6080.6|6083.1|6080.1|6084.3|6081.3|6082.9|6079.9|52
1719528300000|2024-06-27 22:45:00|6083|6080|6082.8|6079.8|6083.2|6080.2|6082.7|6079.7|136
1719528600000|2024-06-27 22:50:00|6082.7|6079.7|6082.8|6079.8|6082.9|6080.4|6082.1|6079.7|28
1719528900000|2024-06-27 22:55:00|6082.7|6079.7|6081.9|6078.9|6082.8|6079.8|6081.9|6078.9|46
1719529200000|2024-06-27 23:00:00|6081.8|6078.8|6080.5|6078.7|6081.8|6079.2|6080.5|6078.1|68
1719529500000|2024-06-27 23:05:00|6081|6078|6082.4|6079.4|6082.5|6080.1|6080.8|6078|65
1719529800000|2024-06-27 23:10:00|6082.3|6079.3|6082.4|6079.4|6082.4|6079.9|6081.7|6079.3|28
1719530100000|2024-06-27 23:15:00|6081.7|6079.9|6082.5|6080.7|6082.6|6080.8|6081.7|6079.3|18
1719530400000|2024-06-27 23:20:00|6083|6080|6083|6080|6083.1|6080.7|6082.1|6079.8|39
1719530700000|2024-06-27 23:25:00|6082.9|6079.9|6084.1|6081.1|6084.2|6081.2|6082.4|6079.9|33
1719531000000|2024-06-27 23:30:00|6084.2|6081.2|6083.5|6081.7|6084.9|6081.9|6083.1|6080.8|39
1719531300000|2024-06-27 23:35:00|6083.4|6081.6|6083.5|6081.7|6084.6|6082.2|6083.4|6081.1|44
1719531600000|2024-06-27 23:40:00|6083.4|6081.6|6084.5|6082.7|6085.3|6083.1|6083.4|6081.6|69
1719531900000|2024-06-27 23:45:00|6084.4|6082.6|6084.8|6081.8|6085.2|6082.6|6083.9|6081.6|57
1719532200000|2024-06-27 23:50:00|6084.9|6081.9|6085.6|6082.6|6086.4|6083.4|6084.5|6081.5|103
1719532500000|2024-06-27 23:55:00|6085.7|6082.7|6084.8|6083|6085.9|6083.1|6084.7|6082.3|49
1719532800000|2024-06-28 00:00:00|6084.9|6083.1|6085.6|6083.8|6086.9|6084.3|6084.7|6082.2|116
1719533100000|2024-06-28 00:05:00|6085.7|6083.9|6086.1|6084.3|6087.1|6085.3|6085.6|6083.5|111
1719533400000|2024-06-28 00:10:00|6086|6084.2|6086.4|6083.4|6087.4|6084.9|6085.6|6083|112
1719533700000|2024-06-28 00:15:00|6086.5|6083.5|6084.1|6082.3|6086.7|6084.3|6084.1|6082.3|131
1719534000000|2024-06-28 00:20:00|6084|6082.2|6084.2|6081.2|6084.6|6082.5|6083.3|6080.8|124
1719534300000|2024-06-28 00:25:00|6084.1|6081.1|6085.2|6082.2|6085.2|6082.2|6083.5|6080.5|149
1719534600000|2024-06-28 00:30:00|6085.3|6082.3|6084.2|6081.2|6085.8|6082.8|6083.5|6081|112
1719534900000|2024-06-28 00:35:00|6084.3|6081.3|6083.5|6081.7|6084.7|6082.2|6083.1|6080.8|139
1719535200000|2024-06-28 00:40:00|6083.4|6081.6|6081.5|6079.7|6083.7|6081.7|6081.1|6078.8|89
1719535500000|2024-06-28 00:45:00|6081.4|6079.6|6080.6|6078.8|6082.1|6079.8|6080.5|6078.2|114
1719535800000|2024-06-28 00:50:00|6080.5|6078.7|6077|6074|6080.6|6078.8|6076.3|6074|223
1719536100000|2024-06-28 00:55:00|6077.2|6074.2|6074.5|6072.7|6078.4|6076|6074.4|6072.6|230
1719536400000|2024-06-28 01:00:00|6075.1|6072.1|6074.4|6072.6|6076.8|6074|6074|6071.8|216
1719536700000|2024-06-28 01:05:00|6074.3|6072.5|6072.1|6069.1|6075.3|6073.5|6071.4|6069.1|208
1719537000000|2024-06-28 01:10:00|6072.2|6069.2|6069|6066|6072.5|6070.1|6067.4|6064.4|248
1719537300000|2024-06-28 01:15:00|6069.1|6066.1|6068.6|6065.6|6069.5|6067.1|6067.8|6064.8|221
1719537600000|2024-06-28 01:20:00|6068.5|6065.5|6068.3|6065.3|6069|6066|6066.3|6063.6|300
1719537900000|2024-06-28 01:25:00|6068.4|6065.4|6064.6|6061.6|6068.4|6065.4|6062.9|6060.7|198
1719538200000|2024-06-28 01:30:00|6064|6062.2|6065.5|6062.5|6066.9|6064.6|6063.3|6061.5|267
1719538500000|2024-06-28 01:35:00|6064.9|6063.1|6064.8|6063|6066.1|6063.9|6064.2|6061.9|194
1719538800000|2024-06-28 01:40:00|6065.4|6062.4|6067|6064|6068.9|6066.5|6064.1|6061.9|282
1719539100000|2024-06-28 01:45:00|6067.1|6064.1|6063|6060|6067.6|6064.6|6061.8|6059.5|317
1719539400000|2024-06-28 01:50:00|6063.1|6060.1|6065.9|6062.9|6066.4|6064.1|6062|6059.6|248
1719539700000|2024-06-28 01:55:00|6066|6063|6064.3|6062.5|6066.4|6063.9|6064.2|6061.5|223
1719540000000|2024-06-28 02:00:00|6064.9|6061.9|6063|6060|6066.3|6063.8|6062.8|6059.8|266
1719540300000|2024-06-28 02:05:00|6063.2|6060.2|6063.6|6060.6|6064.2|6061.9|6062.1|6059.6|206
1719540600000|2024-06-28 02:10:00|6063.2|6061.4|6068.8|6065.8|6068.8|6065.8|6062.7|6060.5|182
1719540900000|2024-06-28 02:15:00|6068.9|6065.9|6072.4|6069.4|6072.4|6069.4|6067.5|6065|235
1719541200000|2024-06-28 02:20:00|6072.3|6069.3|6072.7|6069.7|6073.8|6070.8|6071.8|6069.3|262
1719541500000|2024-06-28 02:25:00|6072.8|6069.8|6072.7|6069.7|6073|6070.4|6071.2|6068.7|203
1719541800000|2024-06-28 02:30:00|6072.8|6069.8|6073.9|6070.9|6074.5|6072|6072.7|6069.7|188
1719542100000|2024-06-28 02:35:00|6074|6071|6074.2|6072.4|6075.4|6072.9|6073.5|6071|189
1719542400000|2024-06-28 02:40:00|6074.3|6072.5|6074.1|6072.3|6075.3|6072.9|6073|6071|102
1719542700000|2024-06-28 02:45:00|6073.9|6072.1|6073.5|6071.7|6074.3|6072.5|6073.1|6070.9|141
1719543000000|2024-06-28 02:50:00|6073.6|6071.8|6072.7|6070.9|6074|6072|6072.4|6070.2|121
1719543300000|2024-06-28 02:55:00|6072.6|6070.8|6072.2|6070.4|6073.4|6071.6|6071.4|6069.6|118
1719543600000|2024-06-28 03:00:00|6072.1|6070.3|6071.6|6068.6|6072.4|6070.3|6070.4|6067.9|186
1719543900000|2024-06-28 03:05:00|6071.7|6068.7|6068.9|6065.9|6071.7|6069.1|6068.6|6065.7|140
1719544200000|2024-06-28 03:10:00|6069|6066|6069.2|6067.4|6070.2|6068|6067.9|6065.9|113
1719544500000|2024-06-28 03:15:00|6069.3|6067.5|6070.5|6068.7|6071.5|6069.7|6069.3|6067.5|133
1719544800000|2024-06-28 03:20:00|6070.4|6068.6|6070.9|6069.1|6071.8|6070|6070.4|6068.6|113
1719545100000|2024-06-28 03:25:00|6071|6069.2|6071|6069.2|6071.5|6069.5|6070|6068.2|144
1719545400000|2024-06-28 03:30:00|6071.1|6069.3|6070|6067|6071.4|6069.6|6069.4|6067|77
1719545700000|2024-06-28 03:35:00|6069.5|6067.7|6070.1|6068.3|6071.1|6068.8|6069.2|6066.8|136
1719546000000|2024-06-28 03:40:00|6070.2|6068.4|6069|6067.2|6070.8|6068.4|6068.8|6066.5|128
1719546300000|2024-06-28 03:45:00|6069.1|6067.3|6066.5|6064.7|6069.4|6067.3|6066.4|6063.9|160
1719546600000|2024-06-28 03:50:00|6066.4|6064.6|6066.1|6064.3|6066.4|6064.6|6065.3|6063|126
1719546900000|2024-06-28 03:55:00|6066|6064.2|6066.6|6064.8|6066.7|6064.9|6065.9|6064.1|51
1719547200000|2024-06-28 04:00:00|6066.7|6064.9|6064.3|6061.3|6066.7|6064.9|6063.7|6061.1|165
1719547500000|2024-06-28 04:05:00|6064.2|6061.2|6063.9|6060.9|6064.9|6062.5|6063.4|6060.4|186
1719547800000|2024-06-28 04:10:00|6064.1|6061.1|6063.4|6061.6|6064.5|6062|6063.3|6060.7|74
1719548100000|2024-06-28 04:15:00|6063.6|6061.8|6062.7|6059.7|6063.6|6061.8|6062|6059.6|87
1719548400000|2024-06-28 04:20:00|6063|6060|6061.9|6058.9|6063.1|6060.2|6061.7|6058.7|116
1719548700000|2024-06-28 04:25:00|6061.8|6058.8|6060.8|6057.8|6061.8|6058.8|6060|6057.6|113
1719549000000|2024-06-28 04:30:00|6060.7|6057.7|6060.4|6057.4|6060.9|6057.9|6059.3|6056.3|111
1719549300000|2024-06-28 04:35:00|6060.3|6057.3|6061|6059.2|6061.9|6059.3|6060.1|6057.3|93
1719549600000|2024-06-28 04:40:00|6061.2|6059.4|6060.8|6059|6061.6|6059.4|6060.4|6057.9|72
1719549900000|2024-06-28 04:45:00|6060.7|6058.9|6060.1|6058.3|6061|6058.9|6059.7|6057.9|81
1719550200000|2024-06-28 04:50:00|6060|6058.2|6059.6|6057.8|6060.5|6058.7|6059.2|6056.8|112
1719550500000|2024-06-28 04:55:00|6059.7|6057.9|6060.5|6058.7|6061.1|6058.7|6059.7|6057.3|119
1719550800000|2024-06-28 05:00:00|6060.2|6058.4|6060.7|6058.9|6061.3|6059|6060.2|6058.1|127
1719551100000|2024-06-28 05:05:00|6060.8|6059|6061|6059.2|6061.6|6059.8|6060.7|6058.9|86
1719551400000|2024-06-28 05:10:00|6061.1|6059.3|6062.5|6060.7|6063.1|6060.9|6061|6058.8|127
1719551700000|2024-06-28 05:15:00|6062.4|6060.6|6061.5|6059.7|6062.4|6060.6|6061.1|6059|132
1719552000000|2024-06-28 05:20:00|6061.6|6059.8|6062.5|6060.7|6063|6060.8|6061.5|6059.5|71
1719552300000|2024-06-28 05:25:00|6062.6|6060.8|6063.1|6061.3|6064.2|6062.2|6062.4|6060.1|93
1719552600000|2024-06-28 05:30:00|6062.7|6060.9|6062.6|6060.8|6063.7|6061.4|6062.1|6059.9|129
1719552900000|2024-06-28 05:35:00|6062.5|6060.7|6062.6|6060.8|6064.3|6062.1|6062.3|6060.5|79
1719553200000|2024-06-28 05:40:00|6062.5|6060.7|6063.1|6061.3|6063.5|6061.4|6061.7|6059.4|125
1719553500000|2024-06-28 05:45:00|6063|6061.2|6060.5|6058.7|6063.1|6061.3|6060.5|6058.7|135
1719553800000|2024-06-28 05:50:00|6060.4|6058.6|6060.2|6058.4|6060.7|6058.9|6060|6058.2|70
1719554100000|2024-06-28 05:55:00|6060.3|6058.5|6062.6|6060.8|6063.6|6061.3|6060.3|6058.5|82
1719554400000|2024-06-28 06:00:00|6062.7|6060.9|6062.4|6060.6|6063.9|6061.4|6062.1|6059.7|156
1719554700000|2024-06-28 06:05:00|6062.3|6060.5|6061.9|6060.1|6063.6|6061.8|6061.9|6059.5|132
1719555000000|2024-06-28 06:10:00|6061.8|6060|6065.5|6062.5|6065.5|6062.5|6061.7|6059.4|169
1719555300000|2024-06-28 06:15:00|6065.6|6062.6|6067.1|6064.1|6067.4|6064.4|6064.4|6062|165
1719555600000|2024-06-28 06:20:00|6067|6064|6068.6|6065.6|6068.7|6065.7|6066.1|6063.5|184
1719555900000|2024-06-28 06:25:00|6068.5|6065.5|6068.5|6066.7|6069.5|6067.1|6067.1|6064.7|168
1719556200000|2024-06-28 06:30:00|6068.6|6066.8|6067.9|6066.1|6069.8|6067.8|6067.8|6065.7|139
1719556500000|2024-06-28 06:35:00|6068|6066.2|6067.8|6066|6069.3|6066.8|6067.1|6065.1|125
1719556800000|2024-06-28 06:40:00|6067.7|6065.9|6066|6064.2|6067.8|6066|6064.8|6062.4|118
1719557100000|2024-06-28 06:45:00|6065.9|6064.1|6066.5|6064.7|6066.9|6065.1|6065|6062.7|147
1719557400000|2024-06-28 06:50:00|6066.6|6064.8|6067.5|6065.7|6068|6066.2|6066.5|6064.7|110
1719557700000|2024-06-28 06:55:00|6067.7|6065.9|6067.1|6064.1|6067.8|6066|6065.9|6064|73
1719558000000|2024-06-28 07:00:00|6067.2|6064.2|6063.4|6060.4|6067.2|6064.7|6063.1|6060.1|253
1719558300000|2024-06-28 07:05:00|6063.5|6060.5|6064.2|6061.2|6064.2|6061.5|6062.2|6059.3|232
1719558600000|2024-06-28 07:10:00|6064.1|6061.1|6062|6059|6064.4|6061.4|6061.4|6058.4|206
1719558900000|2024-06-28 07:15:00|6061.9|6058.9|6063|6061.2|6064.3|6061.7|6061.9|6058.9|192
1719559200000|2024-06-28 07:20:00|6062.8|6061|6064.5|6062.7|6066.4|6064.3|6062.3|6060.5|191
1719559500000|2024-06-28 07:25:00|6064.6|6062.8|6065.9|6064.1|6066.1|6064.3|6064.5|6062.7|159
1719559800000|2024-06-28 07:30:00|6066|6064.2|6066.5|6064.7|6067.2|6064.7|6065.1|6062.7|183
1719560100000|2024-06-28 07:35:00|6067.1|6064.1|6066.6|6064.8|6067.7|6065.3|6065.3|6063|139
1719560400000|2024-06-28 07:40:00|6066.5|6064.7|6068.4|6066.6|6069.2|6066.8|6066.1|6064.3|194
1719560700000|2024-06-28 07:45:00|6069|6066|6069|6067.2|6070.2|6067.9|6068.5|6066|159
1719561000000|2024-06-28 07:50:00|6069.1|6067.3|6069.4|6066.4|6069.5|6067.7|6067.7|6065.8|95
1719561300000|2024-06-28 07:55:00|6069.5|6066.5|6068.9|6067.1|6070.1|6068.3|6067.9|6066.1|135
1719561600000|2024-06-28 08:00:00|6068.8|6067|6070.5|6067.5|6070.8|6067.8|6068.2|6065.9|198
1719561900000|2024-06-28 08:05:00|6070.4|6067.4|6069.1|6066.1|6071.4|6068.4|6068.3|6065.5|198
1719562200000|2024-06-28 08:10:00|6069|6066|6069.9|6068.1|6070.5|6068.7|6068.1|6065.5|164
1719562500000|2024-06-28 08:15:00|6070|6068.2|6069.9|6068.1|6070.6|6068.8|6069.5|6067.7|161
1719562800000|2024-06-28 08:20:00|6069.8|6068|6071.3|6069.5|6071.8|6070|6069.3|6067.5|132
1719563100000|2024-06-28 08:25:00|6071.4|6069.6|6069.4|6067.6|6071.5|6069.7|6069.3|6067.5|89
1719563400000|2024-06-28 08:30:00|6069.3|6067.5|6069.2|6067.4|6069.8|6068|6068.4|6066.6|148
1719563700000|2024-06-28 08:35:00|6069.3|6067.5|6071.9|6070.1|6072.5|6070.6|6069.2|6067.4|102
1719564000000|2024-06-28 08:40:00|6072|6070.2|6071.9|6070.1|6073.3|6071.5|6071.7|6069.9|168
1719564300000|2024-06-28 08:45:00|6072.1|6070.3|6073.3|6070.3|6073.8|6071.2|6071.8|6069.9|206
1719564600000|2024-06-28 08:50:00|6073.4|6070.4|6072.2|6070.4|6073.5|6071.2|6071.7|6069|138
1719564900000|2024-06-28 08:55:00|6072.1|6070.3|6071.9|6068.9|6072.4|6070.5|6070.6|6068.4|185
1719565200000|2024-06-28 09:00:00|6071.7|6068.7|6071.3|6069.5|6071.7|6069.7|6068.8|6066.4|150
1719565500000|2024-06-28 09:05:00|6071.6|6069.8|6072.1|6070.3|6073.1|6070.8|6070.2|6068.4|183
1719565800000|2024-06-28 09:10:00|6072.2|6070.4|6073|6071.2|6073.2|6071.4|6071.5|6069.6|161
1719566100000|2024-06-28 09:15:00|6073.1|6071.3|6074.4|6072.6|6075.3|6072.9|6073.1|6071.3|139
1719566400000|2024-06-28 09:20:00|6074.5|6072.7|6072.4|6070.6|6074.9|6072.7|6072.1|6070.3|119
1719566700000|2024-06-28 09:25:00|6072.5|6070.7|6074|6071|6074.9|6072.2|6072.3|6070.4|169
1719567000000|2024-06-28 09:30:00|6074.1|6071.1|6076.6|6073.6|6076.7|6073.7|6073.8|6071|124
1719567300000|2024-06-28 09:35:00|6076.5|6073.5|6078.5|6075.5|6078.6|6076.1|6075.4|6073|159
1719567600000|2024-06-28 09:40:00|6078.4|6075.4|6081|6078|6081.2|6078.9|6078.4|6075.4|175
1719567900000|2024-06-28 09:45:00|6081.2|6078.2|6081.6|6079.8|6082.7|6080.4|6080.4|6077.4|179
1719568200000|2024-06-28 09:50:00|6082|6080.2|6081.4|6078.4|6082.1|6080.2|6080.9|6077.9|180
1719568500000|2024-06-28 09:55:00|6081.6|6078.6|6081.6|6078.6|6081.9|6079.7|6080.4|6077.8|165
1719568800000|2024-06-28 10:00:00|6081.7|6078.7|6080.6|6078.8|6082.1|6079.1|6079.8|6077.4|163
1719569100000|2024-06-28 10:05:00|6080.7|6078.9|6079.4|6077.6|6081.6|6079.4|6079.3|6076.9|151
1719569400000|2024-06-28 10:10:00|6079.5|6077.7|6080.6|6077.6|6081.2|6078.2|6079|6076.6|141
1719569700000|2024-06-28 10:15:00|6080.5|6077.5|6081.4|6078.4|6081.4|6078.8|6079.1|6076.4|143
1719570000000|2024-06-28 10:20:00|6081.3|6078.3|6081.7|6078.7|6081.9|6079.2|6080.7|6077.8|137
1719570300000|2024-06-28 10:25:00|6081|6079.2|6081.1|6079.3|6082|6079.4|6079.9|6077.5|155
1719570600000|2024-06-28 10:30:00|6081|6079.2|6083|6081.2|6083.7|6081.7|6081|6078.8|141
1719570900000|2024-06-28 10:35:00|6083.1|6081.3|6083.7|6081.9|6084.8|6083|6083|6081.2|98
1719571200000|2024-06-28 10:40:00|6083.6|6081.8|6082.6|6080.8|6083.6|6081.8|6082.3|6080.5|159
1719571500000|2024-06-28 10:45:00|6082.7|6080.9|6082.3|6080.5|6082.9|6081.1|6081.9|6079.6|109
1719571800000|2024-06-28 10:50:00|6082.4|6080.6|6084|6082.2|6084.5|6082.7|6082.4|6080.6|122
1719572100000|2024-06-28 10:55:00|6084.6|6081.6|6085.6|6082.6|6085.7|6083.3|6083|6080.6|137
1719572400000|2024-06-28 11:00:00|6085.5|6082.5|6085.4|6083.6|6086.1|6083.9|6084.6|6082.1|129
1719572700000|2024-06-28 11:05:00|6085.5|6083.7|6084.9|6081.9|6085.8|6084|6084|6081.4|136
1719573000000|2024-06-28 11:10:00|6084.8|6081.8|6083.7|6080.7|6084.9|6081.9|6083.2|6080.2|139
1719573300000|2024-06-28 11:15:00|6083.6|6080.6|6084.2|6081.2|6084.4|6081.4|6083.4|6080.4|133
1719573600000|2024-06-28 11:20:00|6084.1|6081.1|6081.7|6079.9|6084.2|6081.2|6081.7|6079.6|134
1719573900000|2024-06-28 11:25:00|6081.6|6079.8|6081.2|6078.2|6082|6079.8|6080.5|6077.9|152
1719574200000|2024-06-28 11:30:00|6080.5|6078.7|6080.7|6078.9|6081.6|6079.2|6079.7|6077.9|189
1719574500000|2024-06-28 11:35:00|6080.5|6078.7|6079.5|6077.7|6080.6|6078.8|6079|6077.2|124
1719574800000|2024-06-28 11:40:00|6079.6|6077.8|6079|6077.2|6080|6078.2|6079|6077.2|123
1719575100000|2024-06-28 11:45:00|6079.1|6077.3|6078.5|6076.7|6079.5|6077.7|6078.1|6076.3|100
1719575400000|2024-06-28 11:50:00|6078.4|6076.6|6080.7|6077.7|6081.1|6078.1|6078|6076.2|148
1719575700000|2024-06-28 11:55:00|6080.6|6077.6|6079.7|6077.9|6080.6|6077.9|6078.8|6076.3|160
1719576000000|2024-06-28 12:00:00|6079.6|6077.8|6082.2|6079.2|6083.6|6080.6|6079|6076.9|243
1719576300000|2024-06-28 12:05:00|6082.3|6079.3|6083.2|6080.2|6083.2|6080.2|6080.3|6077.5|237
1719576600000|2024-06-28 12:10:00|6083.3|6080.3|6083|6081.2|6083.8|6081.3|6082.6|6079.7|157
1719576900000|2024-06-28 12:15:00|6083.5|6080.5|6083.8|6082|6084.7|6082.6|6081.4|6079|177
1719577200000|2024-06-28 12:20:00|6083.9|6082.1|6084.2|6082.4|6085.1|6083.3|6081.6|6079.8|195
1719577500000|2024-06-28 12:25:00|6085.1|6082.1|6087.4|6083.4|6088.5|6085.5|6084.1|6081.3|201
1719577800000|2024-06-28 12:30:00|6087.2|6083.2|6094.5|6091.5|6097.6|6094.6|6081.9|6077.9|694
1719578100000|2024-06-28 12:35:00|6094.4|6091.4|6091.5|6088.5|6094.8|6091.8|6089.8|6086.8|533
1719578400000|2024-06-28 12:40:00|6091.4|6088.4|6088.2|6085.2|6092.5|6089.8|6084.5|6081.5|523
1719578700000|2024-06-28 12:45:00|6088.5|6085.5|6089.3|6087.5|6090.5|6088.7|6086.6|6084.2|405
1719579000000|2024-06-28 12:50:00|6089.4|6087.6|6091.9|6088.9|6093.5|6091|6089.3|6087.5|379
1719579300000|2024-06-28 12:55:00|6092|6089|6093.8|6090.8|6095.2|6092.7|6092|6089|301
1719579600000|2024-06-28 13:00:00|6093.6|6090.6|6094.5|6092.7|6095.4|6093.4|6092.6|6090.6|362
1719579900000|2024-06-28 13:05:00|6094.6|6092.8|6098|6096.2|6098.7|6096.4|6093.7|6091.9|302
1719580200000|2024-06-28 13:10:00|6097.9|6096.1|6100.5|6098.7|6102.4|6100.2|6097.8|6096|285
1719580500000|2024-06-28 13:15:00|6100.4|6098.6|6099.9|6098.1|6100.8|6098.8|6098.1|6096.3|264
1719580800000|2024-06-28 13:20:00|6099.8|6098|6096.4|6094.6|6100.6|6098.8|6095.4|6093.3|311
1719581100000|2024-06-28 13:25:00|6096.5|6094.7|6093|6091.2|6098|6095.9|6092.9|6090.6|326
1719581400000|2024-06-28 13:30:00|6093.3|6091.5|6094.1|6091.1|6095.1|6092.7|6091.8|6089.6|429
1719581700000|2024-06-28 13:35:00|6094.2|6091.2|6095.6|6093.8|6096.7|6094.6|6092.8|6089.8|323
1719582000000|2024-06-28 13:40:00|6095.7|6093.9|6096.9|6093.9|6098.1|6095.8|6092.6|6089.6|254
1719582300000|2024-06-28 13:45:00|6097.2|6094.2|6095.1|6093.3|6097.4|6095.2|6094.3|6091.8|337
1719582600000|2024-06-28 13:50:00|6095.2|6093.4|6096.2|6093.2|6097.2|6094.7|6094.2|6091.2|327
1719582900000|2024-06-28 13:55:00|6095.9|6092.9|6094.1|6090.1|6096.7|6093.7|6092.8|6090.1|223
1719583200000|2024-06-28 14:00:00|6094.7|6091|6092.1|6090.3|6095.9|6092.9|6090.9|6088.6|463
1719583500000|2024-06-28 14:05:00|6092.7|6089.7|6094.6|6091.6|6094.6|6091.7|6090.8|6088.7|411
1719583800000|2024-06-28 14:10:00|6094.7|6091.7|6094.4|6092.6|6097.2|6094.2|6091.2|6089.4|399
1719584100000|2024-06-28 14:15:00|6094.5|6092.7|6095.6|6092.6|6096.9|6094.4|6093.7|6091.4|409
1719584400000|2024-06-28 14:20:00|6095.5|6092.5|6094.8|6093|6096.8|6094.4|6093.7|6091.2|341
1719584700000|2024-06-28 14:25:00|6094.7|6092.9|6093.4|6091.6|6098.7|6096.1|6093.2|6091|349
1719585000000|2024-06-28 14:30:00|6093.3|6091.5|6093.6|6091.8|6095.6|6093.8|6093.3|6090.6|319
1719585300000|2024-06-28 14:35:00|6093.7|6091.9|6091.9|6090.1|6095.2|6093.4|6091.8|6090|307
1719585600000|2024-06-28 14:40:00|6091.7|6089.9|6092.9|6091.1|6093.2|6091.4|6087.5|6084.5|401
1719585900000|2024-06-28 14:45:00|6093|6091.2|6097.9|6094.9|6098.3|6095.4|6093|6090.8|484
1719586200000|2024-06-28 14:50:00|6097.6|6094.6|6098.1|6095.1|6099.5|6096.8|6095.4|6092.6|610
1719586500000|2024-06-28 14:55:00|6098.2|6095.2|6095.4|6093.6|6098.2|6095.2|6093.2|6090.2|536
1719586800000|2024-06-28 15:00:00|6095.2|6093.4|6096.2|6093.2|6096.8|6094.1|6091.8|6089.6|455
1719587100000|2024-06-28 15:05:00|6096.1|6093.1|6095.1|6093.3|6097.2|6094.2|6093.8|6090.9|396
1719587400000|2024-06-28 15:10:00|6095.6|6092.6|6097.5|6095.7|6098.1|6095.8|6094.1|6091.8|368
1719587700000|2024-06-28 15:15:00|6097.4|6095.6|6091|6089.2|6098.1|6096.3|6090.4|6088.5|346
1719588000000|2024-06-28 15:20:00|6090.9|6089.1|6091.3|6089.5|6092.1|6089.9|6089.1|6086.8|297
1719588300000|2024-06-28 15:25:00|6091.1|6089.3|6093.1|6090.1|6093.1|6090.2|6090|6087.9|234
1719588600000|2024-06-28 15:30:00|6093.2|6090.2|6093.6|6091.8|6094.5|6092.1|6091.2|6088.6|264
1719588900000|2024-06-28 15:35:00|6093.7|6091.9|6095.9|6094.1|6096|6094.2|6093.3|6091.5|270
1719589200000|2024-06-28 15:40:00|6096|6094.2|6094.4|6092.6|6096.9|6095.1|6094.3|6092.5|240
1719589500000|2024-06-28 15:45:00|6094.6|6092.8|6094.6|6092.8|6095.5|6093.6|6093.3|6090.7|237
1719589800000|2024-06-28 15:50:00|6094.5|6092.7|6094|6091|6095|6093.2|6092|6089.8|222
1719590100000|2024-06-28 15:55:00|6093.3|6091.5|6094.2|6092.4|6094.8|6093|6091.8|6089.6|219
1719590400000|2024-06-28 16:00:00|6094.1|6092.3|6094|6092.2|6095|6093.2|6093.5|6091.7|203
1719590700000|2024-06-28 16:05:00|6094.1|6092.3|6093.1|6091.3|6094.3|6092.5|6092.7|6090.5|216
1719591000000|2024-06-28 16:10:00|6093|6091.2|6094.3|6092.5|6094.3|6092.5|6092.3|6090.5|185
1719591300000|2024-06-28 16:15:00|6094.4|6092.6|6095.1|6093.3|6095.4|6093.6|6093.4|6091.5|174
1719591600000|2024-06-28 16:20:00|6095.7|6092.7|6095.8|6094|6096.7|6094.7|6094.6|6092.5|211
1719591900000|2024-06-28 16:25:00|6095.9|6094.1|6097|6094|6098|6095.6|6095.4|6093|160
1719592200000|2024-06-28 16:30:00|6097.1|6094.1|6096.2|6093.2|6098.1|6095.7|6096.1|6093.1|178
1719592500000|2024-06-28 16:35:00|6096.1|6093.1|6093.4|6090.4|6096.2|6093.2|6092.7|6089.7|210
1719592800000|2024-06-28 16:40:00|6092.7|6090.9|6095.4|6092.4|6095.5|6093|6091.4|6089|239
1719593100000|2024-06-28 16:45:00|6095.2|6092.2|6095.1|6093.3|6095.6|6093.3|6093.8|6091.1|193
1719593400000|2024-06-28 16:50:00|6095.6|6092.6|6095.8|6094|6096.6|6094.2|6094.9|6092.1|157
1719593700000|2024-06-28 16:55:00|6095.7|6093.9|6096.3|6094.5|6097.9|6095.7|6095.5|6093.7|146
1719594000000|2024-06-28 17:00:00|6096.4|6094.6|6101|6098|6101.5|6098.5|6096|6094.2|200
1719594300000|2024-06-28 17:05:00|6101.1|6098.1|6103.9|6100.9|6104.2|6101.8|6101|6098|153
1719594600000|2024-06-28 17:10:00|6103.8|6100.8|6103.9|6102.1|6104.1|6102.3|6102.6|6100.1|179
1719594900000|2024-06-28 17:15:00|6104|6102.2|6104.7|6102.9|6106.2|6104|6103.9|6101.6|148
1719595200000|2024-06-28 17:20:00|6104.8|6103|6105.1|6103.3|6106.5|6104.1|6103.8|6101.6|179
1719595500000|2024-06-28 17:25:00|6105.7|6102.7|6102.4|6099.4|6105.7|6102.7|6102.4|6099.4|174
1719595800000|2024-06-28 17:30:00|6102.5|6099.5|6100.8|6099|6102.5|6100.7|6100.8|6098.6|137
1719596100000|2024-06-28 17:35:00|6100.9|6099.1|6100.5|6097.5|6101.6|6099.2|6099.7|6097|182
1719596400000|2024-06-28 17:40:00|6100.6|6097.6|6099.5|6096.5|6100.7|6097.7|6099.3|6096.3|133
1719596700000|2024-06-28 17:45:00|6099.4|6096.4|6098.9|6095.9|6099.6|6096.6|6097.2|6094.7|154
1719597000000|2024-06-28 17:50:00|6098.1|6096.3|6098.5|6095.5|6099.1|6096.7|6097.5|6095.4|121
1719597300000|2024-06-28 17:55:00|6098.6|6095.6|6098.7|6095.7|6099|6096.5|6097.4|6095|115
1719597600000|2024-06-28 18:00:00|6098.1|6096.3|6098.1|6096.3|6098.9|6096.5|6097.3|6095.2|135
1719597900000|2024-06-28 18:05:00|6098|6096.2|6100.5|6097.5|6100.7|6098.3|6097.7|6095.9|168
1719598200000|2024-06-28 18:10:00|6099.9|6098.1|6101|6098|6101|6098.8|6098.6|6096.2|146
1719598500000|2024-06-28 18:15:00|6100.3|6098.5|6100.5|6097.5|6101.7|6099.2|6099.8|6097.4|134
1719598800000|2024-06-28 18:20:00|6100.4|6097.4|6100.2|6097.2|6100.6|6097.7|6098.4|6096|199
1719599100000|2024-06-28 18:25:00|6100.3|6097.3|6098|6096.2|6101|6098|6098|6095.9|167
1719599400000|2024-06-28 18:30:00|6098.6|6095.6|6097.1|6095.3|6099|6096.6|6096.3|6093.9|181
1719599700000|2024-06-28 18:35:00|6096.9|6095.1|6096.6|6094.8|6097.9|6095.4|6096.3|6093.9|142
1719600000000|2024-06-28 18:40:00|6096.5|6094.7|6095.7|6092.7|6097.2|6094.7|6094.6|6092.2|154
1719600300000|2024-06-28 18:45:00|6095.6|6092.6|6095|6092|6096|6093|6094.4|6091.9|105
1719600600000|2024-06-28 18:50:00|6094.9|6091.9|6094.2|6091.2|6095.5|6092.5|6093.9|6091|89
1719600900000|2024-06-28 18:55:00|6094.3|6091.3|6096.1|6093.1|6096.1|6093.6|6094.2|6091.2|104
1719601200000|2024-06-28 19:00:00|6096|6093|6093.6|6090.6|6096|6093|6093.4|6090.6|74
1719601500000|2024-06-28 19:05:00|6093.5|6090.5|6092.1|6090.3|6093.5|6090.9|6091.9|6089.4|154
1719601800000|2024-06-28 19:10:00|6092.7|6089.7|6092.8|6089.8|6093.5|6091.1|6091.8|6089.4|98
1719602100000|2024-06-28 19:15:00|6092.3|6090.5|6092|6089|6093.2|6090.5|6091.3|6088.9|70
1719602400000|2024-06-28 19:20:00|6091.9|6088.9|6092.1|6090.3|6092.8|6090.5|6091.2|6088.8|59
1719602700000|2024-06-28 19:25:00|6092|6090.2|6090.9|6089.1|6092.9|6090.4|6090.7|6088|93
1719603000000|2024-06-28 19:30:00|6091.5|6088.5|6090|6087|6091.6|6089.4|6088|6085.7|234
1719603300000|2024-06-28 19:35:00|6089.6|6087.8|6090.8|6089|6091|6089.2|6089.5|6087.1|169
1719603600000|2024-06-28 19:40:00|6090.9|6089.1|6091.5|6089.7|6093.1|6090.6|6089.9|6087.6|160
1719603900000|2024-06-28 19:45:00|6092.1|6089.1|6091.3|6089.5|6092.2|6089.9|6090.5|6088.3|150
1719604200000|2024-06-28 19:50:00|6091.6|6088.6|6092.3|6090.5|6093.9|6091.4|6090.9|6088.6|204
1719604500000|2024-06-28 19:55:00|6092.5|6090.7|6092.9|6089.9|6093.3|6091.5|6091.3|6088.7|186
1719604800000|2024-06-28 20:00:00|6092.2|6090.4|6091.7|6088.7|6093|6090.6|6090.9|6087.9|168
1719605100000|2024-06-28 20:05:00|6091.6|6088.6|6091.9|6088.9|6092.3|6089.3|6091.2|6088.2|60
1719605400000|2024-06-28 20:10:00|6092|6089|6092.5|6089.5|6092.5|6089.5|6091.6|6088.6|59
1719605700000|2024-06-28 20:15:00|6092.4|6089.4|6093.2|6090.2|6094|6091|6092.4|6089.4|93
1719606000000|2024-06-28 20:20:00|6093.1|6090.1|6092.3|6089.3|6093.1|6090.1|6091.9|6088.9|43
1719606300000|2024-06-28 20:25:00|6092.4|6089.4|6092|6089|6092.9|6089.9|6092|6089|61
1719606600000|2024-06-28 20:30:00|6092.1|6089.1|6091.7|6088.7|6092.3|6089.3|6091.6|6088.6|48
1719606900000|2024-06-28 20:35:00|6091.6|6088.6|6091.5|6088.5|6091.9|6088.9|6091|6088|59
1719607200000|2024-06-28 20:40:00|6091.4|6088.4|6092.2|6089.2|6092.8|6089.8|6091|6088|71
1719607500000|2024-06-28 20:45:00|6092.3|6089.3|6092.5|6089.5|6092.9|6089.9|6091.8|6088.8|106
1719607800000|2024-06-28 20:50:00|6092.4|6089.4|6092.4|6089.4|6093.5|6090.5|6092.1|6089.1|135
1719608100000|2024-06-28 20:55:00|6093.3|6088.5|6094.5|6088.7|6094.8|6089.1|6093.2|6088.4|148
1719777600000|2024-06-30 20:00:00||6089.5||6089.5||6089.5||6089.5|1
1719779100000|2024-06-30 20:25:00|6098.9|6088.9|6098|6088|6098.9|6088.9|6091.7|6081.7|4
1719779400000|2024-06-30 20:30:00|6095.8|6085.8|6095.8|6085.8|6095.8|6085.8|6095.8|6085.8|1
1719780600000|2024-06-30 20:50:00|6093.7|6083.7|6098.2|6088.2|6098.3|6088.3|6093.7|6083.7|3
1719780900000|2024-06-30 20:55:00|6099.1|6087.3|6098.4|6092.6|6099.1|6092.6|6096|6087.3|5
1719781200000|2024-06-30 21:00:00|6108.8|6103|6105.4|6099.6|6108.8|6103|6103.8|6098|10
1719781500000|2024-06-30 21:05:00|6106|6100.2|6101.7|6095.9|6110.2|6104.4|6101.7|6095.9|16
1719781800000|2024-06-30 21:10:00|6103.1|6097.3|6096.9|6091.1|6103.1|6097.3|6096.9|6091.1|56
1719782100000|2024-06-30 21:15:00|6097.2|6091.4|6099.6|6093.8|6100.2|6094.4|6096.5|6090.7|90
1719782400000|2024-06-30 21:20:00|6099.7|6093.9|6098.8|6093|6100.2|6094.4|6097.7|6091.9|44
1719782700000|2024-06-30 21:25:00|6099|6093.2|6099.4|6093.6|6099.4|6093.6|6098.6|6092.8|41
1719783000000|2024-06-30 21:30:00|6099.3|6093.5|6097.4|6091.6|6099.3|6093.5|6097.4|6091.6|38
1719783300000|2024-06-30 21:35:00|6097.5|6091.7|6095.7|6089.9|6098|6092.2|6094.2|6088.4|99
1719783600000|2024-06-30 21:40:00|6095.8|6090|6095.7|6089.9|6096.4|6090.6|6094.9|6089.1|62
1719783900000|2024-06-30 21:45:00|6095.6|6089.8|6095.7|6089.9|6095.9|6090.1|6094.9|6089.1|55
1719784200000|2024-06-30 21:50:00|6095.8|6090|6095.1|6089.3|6096.1|6090.3|6094.8|6089|39
1719784500000|2024-06-30 21:55:00|6095.7|6089.9|6093.4|6087.6|6096.1|6090.3|6093|6087.2|100
1719784800000|2024-06-30 22:00:00|6093.5|6087.7|6097.6|6092.8|6099.3|6094.3|6093.1|6087.3|114
1719785100000|2024-06-30 22:05:00|6096.7|6093.7|6096.2|6093.2|6096.9|6093.9|6095.7|6092.7|40
1719785400000|2024-06-30 22:10:00|6096.1|6093.1|6095.8|6092.8|6096.1|6093.1|6095.7|6092.7|9
1719785700000|2024-06-30 22:15:00|6095.7|6092.7|6095.7|6092.7|6095.9|6092.9|6095.6|6092.6|38
1719786000000|2024-06-30 22:20:00|6095.8|6092.8|6095.8|6092.8|6096|6093|6095.4|6092.4|125
1719786300000|2024-06-30 22:25:00|6095.7|6092.7|6096.3|6093.3|6096.7|6093.7|6095.7|6092.7|127
1719786600000|2024-06-30 22:30:00|6096.4|6093.4|6096.5|6093.5|6097.5|6094.5|6096|6093|143
1719786900000|2024-06-30 22:35:00|6096.6|6093.6|6097.2|6094.2|6097.3|6094.3|6096.3|6093.3|141
1719787200000|2024-06-30 22:40:00|6097.3|6094.3|6097.4|6094.4|6097.8|6094.8|6096.6|6093.6|137
1719787500000|2024-06-30 22:45:00|6097.5|6094.5|6098.9|6095.9|6099.6|6096.6|6097.1|6094.1|104
1719787800000|2024-06-30 22:50:00|6099|6096|6100|6097|6100.3|6097.3|6098.9|6095.9|98
1719788100000|2024-06-30 22:55:00|6099.9|6096.9|6101.4|6098.4|6101.5|6098.5|6099.9|6096.9|61
1719788400000|2024-06-30 23:00:00|6101.2|6098.2|6101.9|6098.9|6102.9|6099.9|6101|6098|132
1719788700000|2024-06-30 23:05:00|6101.8|6098.8|6102.7|6099.7|6103|6100|6101.5|6098.5|97
1719789000000|2024-06-30 23:10:00|6102.6|6099.6|6105|6102|6105.1|6102.1|6102.5|6099.5|101
1719789300000|2024-06-30 23:15:00|6105.1|6102.1|6102.9|6099.9|6105.1|6102.1|6102.9|6099.9|100
1719789600000|2024-06-30 23:20:00|6103|6100|6103.9|6100.9|6104|6101.5|6102.9|6099.9|89
1719789900000|2024-06-30 23:25:00|6104|6101|6103.3|6100.3|6104.1|6101.3|6102.8|6100.3|63
1719790200000|2024-06-30 23:30:00|6103.4|6100.4|6105|6102|6105.2|6102.2|6103|6100|75
1719790500000|2024-06-30 23:35:00|6105.1|6102.1|6103.8|6100.8|6105.1|6102.1|6103.8|6100.8|47
1719790800000|2024-06-30 23:40:00|6103.7|6100.7|6103.1|6100.1|6103.8|6100.8|6103.1|6100.1|55
1719791100000|2024-06-30 23:45:00|6103.2|6100.2|6103.2|6101.4|6105.1|6102.1|6103.1|6100.2|80
1719791400000|2024-06-30 23:50:00|6104|6101|6101.3|6098.3|6104|6101.6|6100.7|6097.7|113
1719791700000|2024-06-30 23:55:00|6101.2|6098.2|6099.4|6097.6|6101.2|6098.4|6098.8|6096.6|180
1719792000000|2024-07-01 00:00:00|6100.4|6097.4|6100|6097|6101.8|6099.1|6099|6096.5|222
1719792300000|2024-07-01 00:05:00|6100.1|6097.1|6099.4|6097.6|6100.9|6098.2|6097.7|6095.3|135
1719792600000|2024-07-01 00:10:00|6099.5|6097.7|6100.3|6097.3|6100.8|6098.6|6099|6096.7|161
1719792900000|2024-07-01 00:15:00|6100|6097|6101.1|6098.1|6101.2|6098.7|6098.8|6096|211
1719793200000|2024-07-01 00:20:00|6101.2|6098.2|6101.5|6099.7|6102.9|6100.6|6099.2|6097.4|195
1719793500000|2024-07-01 00:25:00|6101.4|6099.6|6099.2|6097.4|6102.2|6100.1|6098.9|6097.1|154
1719793800000|2024-07-01 00:30:00|6099.3|6097.5|6100|6097|6100.4|6097.7|6098.2|6096.2|102
1719794100000|2024-07-01 00:35:00|6100.1|6097.1|6102.1|6099.1|6102.2|6099.7|6099.9|6097|134
1719794400000|2024-07-01 00:40:00|6102.2|6099.2|6103|6100|6103.5|6100.9|6101.8|6098.9|107
1719794700000|2024-07-01 00:45:00|6103.1|6100.1|6098.9|6097.1|6103.1|6100.6|6098.7|6096.9|152
1719795000000|2024-07-01 00:50:00|6098.8|6097|6098.3|6096.5|6100.5|6098.1|6098.3|6096.5|139
1719795300000|2024-07-01 00:55:00|6098.5|6096.7|6099.9|6096.9|6099.9|6097.1|6095.3|6093.5|198
1719795600000|2024-07-01 01:00:00|6100|6097|6098.5|6095.5|6100.5|6097.5|6096.9|6094.3|301
1719795900000|2024-07-01 01:05:00|6097.9|6096.1|6099.1|6096.1|6099.2|6097.3|6096.8|6095|255
1719796200000|2024-07-01 01:10:00|6099.2|6096.2|6099.6|6097.8|6101.2|6098.6|6099.1|6096.1|203
1719796500000|2024-07-01 01:15:00|6099.8|6098|6099|6096|6100.4|6098.2|6097.4|6095.6|157
1719796800000|2024-07-01 01:20:00|6098.9|6095.9|6101.3|6099.5|6102.1|6100.1|6098.7|6095.9|220
1719797100000|2024-07-01 01:25:00|6101.4|6099.6|6102.6|6099.6|6103.6|6101.2|6101.4|6098.9|198
1719797400000|2024-07-01 01:30:00|6102.5|6099.5|6103.9|6100.9|6104.5|6102.1|6101.2|6098.7|231
1719797700000|2024-07-01 01:35:00|6104|6101|6102.3|6099.3|6105|6102.2|6102.1|6099.1|208
1719798000000|2024-07-01 01:40:00|6102.4|6099.4|6100.1|6097.1|6103.1|6100.7|6100|6097|129
1719798300000|2024-07-01 01:45:00|6100|6097|6100.3|6098.5|6102.2|6100.4|6100|6097|147
1719798600000|2024-07-01 01:50:00|6100.4|6098.6|6099.9|6098.1|6101.3|6099.5|6099.7|6097.9|142
1719798900000|2024-07-01 01:55:00|6099.8|6098|6101.5|6099.7|6102|6100|6099.5|6097.7|150
1719799200000|2024-07-01 02:00:00|6101.4|6099.6|6101.3|6099.5|6102.1|6100.3|6101.1|6099.3|116
1719799500000|2024-07-01 02:05:00|6101.4|6099.6|6101.4|6099.6|6101.4|6099.6|6099.8|6098|107
1719799800000|2024-07-01 02:10:00|6101.3|6099.5|6101.3|6098.3|6101.6|6099.6|6100.1|6098.1|130
1719800100000|2024-07-01 02:15:00|6101.4|6098.4|6100.5|6097.5|6101.6|6099.2|6099.4|6097.1|147
1719800400000|2024-07-01 02:20:00|6100.6|6097.6|6100.9|6097.9|6101.3|6098.3|6100.2|6097.2|119
1719800700000|2024-07-01 02:25:00|6101|6098|6101.4|6098.4|6101.6|6098.8|6100.4|6097.4|117
1719801000000|2024-07-01 02:30:00|6101.3|6098.3|6101.4|6098.4|6103|6100.7|6101.2|6098.2|143
1719801300000|2024-07-01 02:35:00|6101.5|6098.5|6100.9|6097.9|6101.9|6099|6100.5|6097.7|103
1719801600000|2024-07-01 02:40:00|6100.8|6097.8|6100|6097|6100.8|6098.3|6099.1|6096.7|75
1719801900000|2024-07-01 02:45:00|6099.5|6097.7|6101.7|6099.9|6101.7|6099.9|6099.4|6097.6|80
1719802200000|2024-07-01 02:50:00|6101.6|6099.8|6102|6100.2|6102.4|6100.3|6101.4|6099.4|62
1719802500000|2024-07-01 02:55:00|6101.9|6100.1|6101.7|6099.9|6103.1|6100.7|6101.7|6099.4|75
1719802800000|2024-07-01 03:00:00|6101.8|6100|6101.3|6099.5|6101.8|6100|6100.8|6099|76
1719803100000|2024-07-01 03:05:00|6101.4|6099.6|6100.9|6099.1|6101.7|6099.9|6100.4|6098.3|49
1719803400000|2024-07-01 03:10:00|6101|6099.2|6101.9|6100.1|6102|6100.2|6100.8|6099|58
1719803700000|2024-07-01 03:15:00|6102|6100.2|6102|6100.2|6102.4|6100.6|6101.8|6100|62
1719804000000|2024-07-01 03:20:00|6101.9|6100.1|6101.5|6099.7|6102.7|6100.5|6101.4|6099.2|70
1719804300000|2024-07-01 03:25:00|6101.4|6099.6|6101.5|6099.7|6102.1|6099.8|6100.3|6098.3|112
1719804600000|2024-07-01 03:30:00|6101.4|6099.6|6099.9|6098.1|6101.5|6099.7|6099.9|6098.1|98
1719804900000|2024-07-01 03:35:00|6099.8|6098|6099.2|6097.4|6100.3|6098.5|6099.1|6097.1|72
1719805200000|2024-07-01 03:40:00|6099.1|6097.3|6099|6097.2|6099.9|6097.5|6098.6|6096.3|87
1719805500000|2024-07-01 03:45:00|6099.1|6097.3|6099.6|6097.8|6100.4|6098|6099.1|6097|102
1719805800000|2024-07-01 03:50:00|6099.7|6097.9|6100.5|6098.7|6100.6|6098.8|6099.7|6097.4|62
1719806100000|2024-07-01 03:55:00|6100.6|6098.8|6100.3|6098.5|6100.6|6098.8|6099.9|6098.1|60
1719806400000|2024-07-01 04:00:00|6100.1|6098.3|6100.1|6098.3|6100.2|6098.4|6099.5|6097.7|111
1719806700000|2024-07-01 04:05:00|6100.6|6097.6|6100.9|6099.1|6101.1|6099.1|6099.7|6097.5|91
1719807000000|2024-07-01 04:10:00|6100.8|6099|6100.5|6098.7|6101.5|6099.2|6100.1|6097.9|150
1719807300000|2024-07-01 04:15:00|6100.4|6098.6|6100.7|6098.9|6101.6|6099.3|6100.1|6097.9|90
1719807600000|2024-07-01 04:20:00|6100.8|6099|6100.4|6098.6|6101.3|6099|6100.2|6098|60
1719807900000|2024-07-01 04:25:00|6100.2|6098.4|6098.9|6097.1|6100.3|6098.5|6098.8|6097|69
1719808200000|2024-07-01 04:30:00|6098.8|6097|6099|6097.2|6099.1|6097.3|6098.6|6096.8|35
1719808500000|2024-07-01 04:35:00|6098.8|6097|6097.8|6096|6098.8|6097|6097.2|6095.4|83
1719808800000|2024-07-01 04:40:00|6097.7|6095.9|6098|6096.2|6098.6|6096.3|6097.6|6095.3|91
1719809100000|2024-07-01 04:45:00|6097.9|6096.1|6097.7|6095.9|6098.7|6096.4|6097.3|6094.9|111
1719809400000|2024-07-01 04:50:00|6097.8|6096|6098.5|6096.7|6098.9|6097.1|6097.8|6096|42
1719809700000|2024-07-01 04:55:00|6098.6|6096.8|6098.5|6096.7|6099.7|6097.2|6098.1|6095.9|84
1719810000000|2024-07-01 05:00:00|6098.9|6095.9|6098.8|6097|6099.1|6097.2|6097.9|6095.5|105
1719810300000|2024-07-01 05:05:00|6098.9|6097.1|6099.3|6097.5|6099.7|6097.9|6098.7|6096.9|160
1719810600000|2024-07-01 05:10:00|6099.2|6097.4|6098.8|6097|6100.5|6098.7|6098.6|6096.5|74
1719810900000|2024-07-01 05:15:00|6099.4|6096.4|6098.5|6096.7|6099.5|6097.2|6098.2|6095.8|158
1719811200000|2024-07-01 05:20:00|6098.4|6096.6|6100.1|6098.3|6100.8|6098.5|6098.4|6095.8|162
1719811500000|2024-07-01 05:25:00|6100.2|6098.4|6100.9|6099.1|6101.2|6099.4|6099.8|6098|61
1719811800000|2024-07-01 05:30:00|6101|6099.2|6100.2|6097.2|6101.9|6099.7|6099.5|6096.5|148
1719812100000|2024-07-01 05:35:00|6100.1|6097.1|6101.7|6098.7|6102.6|6099.6|6099.8|6097.1|137
1719812400000|2024-07-01 05:40:00|6101.6|6098.6|6100.4|6098.6|6101.8|6098.8|6099.9|6097|169
1719812700000|2024-07-01 05:45:00|6101|6098|6100.8|6099|6102.9|6099.9|6100.6|6097.6|80
1719813000000|2024-07-01 05:50:00|6100.7|6098.9|6100.6|6097.6|6101.1|6099.3|6099.8|6097.3|153
1719813300000|2024-07-01 05:55:00|6100.5|6097.5|6099.2|6096.2|6100.5|6097.5|6098|6095.6|134
1719813600000|2024-07-01 06:00:00|6098.8|6097|6100.7|6098.9|6101.5|6099.1|6098.4|6096.2|215
1719813900000|2024-07-01 06:05:00|6100.6|6098.8|6101.8|6098.8|6102|6099.6|6100.5|6097.9|146
1719814200000|2024-07-01 06:10:00|6101.7|6098.7|6102.3|6100.5|6103|6101.1|6101|6098|183
1719814500000|2024-07-01 06:15:00|6102.4|6100.6|6102.8|6101|6102.9|6101.1|6100.7|6098.6|156
1719814800000|2024-07-01 06:20:00|6102.9|6101.1|6104.9|6103.1|6105.1|6103.3|6102.8|6100.9|178
1719815100000|2024-07-01 06:25:00|6105|6103.2|6106.6|6103.6|6107.5|6105.5|6104.7|6102.3|147
1719815400000|2024-07-01 06:30:00|6106.3|6103.3|6105|6102|6107.1|6104.8|6104.5|6101.6|202
1719815700000|2024-07-01 06:35:00|6105.2|6102.2|6103.1|6100.1|6105.2|6102.2|6102.2|6099.4|212
1719816000000|2024-07-01 06:40:00|6103|6100|6101.8|6100|6103|6100.5|6100.6|6097.8|163
1719816300000|2024-07-01 06:45:00|6101.7|6099.9|6100.9|6099.1|6102.5|6100.7|6100.4|6098|165
1719816600000|2024-07-01 06:50:00|6101|6099.2|6102.5|6100.7|6103.3|6101.4|6100.9|6099.1|114
1719816900000|2024-07-01 06:55:00|6102.4|6100.6|6103.1|6101.3|6103.7|6101.3|6101.1|6098.6|191
1719817200000|2024-07-01 07:00:00|6103.9|6100.9|6102|6100.2|6106|6103|6101.9|6100.1|268
1719817500000|2024-07-01 07:05:00|6102.1|6100.3|6103|6100|6103.5|6101.1|6101.4|6099.4|246
1719817800000|2024-07-01 07:10:00|6102.9|6099.9|6106.4|6103.4|6106.5|6103.6|6102.6|6099.9|204
1719818100000|2024-07-01 07:15:00|6106.5|6103.5|6102.2|6100.4|6106.5|6103.6|6101.8|6099.5|205
1719818400000|2024-07-01 07:20:00|6102.4|6100.6|6103.6|6100.6|6103.6|6101.2|6101|6099.2|183
1719818700000|2024-07-01 07:25:00|6103.8|6100.8|6102.6|6100.8|6104.5|6101.8|6102|6100|138
1719819000000|2024-07-01 07:30:00|6103.1|6100.1|6102|6100.2|6104.2|6102.1|6101.9|6099.8|116
1719819300000|2024-07-01 07:35:00|6101.9|6100.1|6100.2|6098.4|6101.9|6100.1|6099.5|6097.7|191
1719819600000|2024-07-01 07:40:00|6100.1|6098.3|6100|6098.2|6101.1|6099.3|6099.4|6097.6|178
1719819900000|2024-07-01 07:45:00|6100.2|6098.4|6101.9|6098.9|6101.9|6100|6099.8|6097.7|161
1719820200000|2024-07-01 07:50:00|6101.3|6099.5|6101.2|6099.4|6102|6099.6|6100.2|6097.8|177
1719820500000|2024-07-01 07:55:00|6101.3|6099.5|6100.2|6098.4|6102.1|6099.7|6099.6|6097.4|165
1719820800000|2024-07-01 08:00:00|6100.3|6098.5|6099.4|6097.6|6102|6099.2|6099|6097|239
1719821100000|2024-07-01 08:05:00|6099.5|6097.7|6101|6099.2|6101.8|6099.5|6098.6|6096.5|208
1719821400000|2024-07-01 08:10:00|6100.9|6099.1|6102.8|6101|6103.5|6101.7|6100.1|6097.7|173
1719821700000|2024-07-01 08:15:00|6102.7|6100.9|6105.7|6103.9|6106.1|6104.3|6102.7|6100.9|182
1719822000000|2024-07-01 08:20:00|6105.8|6104|6104.4|6102.6|6106.1|6104.3|6103.5|6101.7|166
1719822300000|2024-07-01 08:25:00|6104.5|6102.7|6105.6|6103.8|6105.9|6104.1|6103.9|6102.1|88
1719822600000|2024-07-01 08:30:00|6105.3|6103.5|6106.8|6105|6107.4|6105.6|6105.1|6102.8|118
1719822900000|2024-07-01 08:35:00|6106.9|6105.1|6105.4|6103.6|6107.1|6105.3|6104.6|6102.8|178
1719823200000|2024-07-01 08:40:00|6105.3|6103.5|6106.7|6104.9|6106.9|6105.1|6104.6|6102.8|145
1719823500000|2024-07-01 08:45:00|6106.6|6104.8|6107.8|6106|6108.3|6106.5|6106.5|6104.7|130
1719823800000|2024-07-01 08:50:00|6107.6|6105.8|6107.6|6105.8|6108.1|6106|6107.1|6105|101
1719824100000|2024-07-01 08:55:00|6107.5|6105.7|6105.3|6103.5|6107.5|6105.7|6105.2|6103.1|145
1719824400000|2024-07-01 09:00:00|6105.2|6103.4|6104.1|6101.1|6105.7|6103.4|6103|6100.6|155
1719824700000|2024-07-01 09:05:00|6104.2|6101.2|6100.2|6098.4|6104.2|6101.5|6100.2|6097.6|157
1719825000000|2024-07-01 09:10:00|6100.7|6097.7|6100.8|6099|6102.4|6099.7|6100.5|6097.5|165
1719825300000|2024-07-01 09:15:00|6100.6|6098.8|6101.5|6099.7|6102.1|6099.8|6099.7|6097.4|122
1719825600000|2024-07-01 09:20:00|6102|6099|6100.3|6097.3|6102.1|6099.7|6099.6|6097.1|164
1719825900000|2024-07-01 09:25:00|6100.4|6097.4|6098.3|6096.5|6100.4|6097.7|6098.3|6096.1|88
1719826200000|2024-07-01 09:30:00|6098.2|6096.4|6101.5|6099.7|6101.7|6099.8|6098.1|6095.7|126
1719826500000|2024-07-01 09:35:00|6101.4|6099.6|6101.9|6098.9|6103|6100.9|6100.8|6098.6|122
1719826800000|2024-07-01 09:40:00|6101.8|6098.8|6099|6097.2|6101.9|6099.5|6098.3|6096.5|145
1719827100000|2024-07-01 09:45:00|6098.9|6097.1|6101.5|6098.5|6101.6|6098.8|6098.8|6096.7|168
1719827400000|2024-07-01 09:50:00|6101.4|6098.4|6101.4|6098.4|6101.8|6099.1|6100.7|6097.9|148
1719827700000|2024-07-01 09:55:00|6101.5|6098.5|6099.7|6097.9|6101.7|6099.4|6098.9|6096.4|206
1719828000000|2024-07-01 10:00:00|6099.6|6097.8|6098.1|6096.3|6100|6097.8|6097.3|6095|120
1719828300000|2024-07-01 10:05:00|6098|6096.2|6096|6094.2|6098.9|6096.4|6095.9|6094.1|111
1719828600000|2024-07-01 10:10:00|6095.9|6094.1|6096.9|6095.1|6097|6095.2|6095.7|6093.7|151
1719828900000|2024-07-01 10:15:00|6096.8|6095|6097.2|6095.4|6097.9|6095.6|6096.1|6094.3|118
1719829200000|2024-07-01 10:20:00|6097.1|6095.3|6098.7|6095.7|6099.2|6096.7|6096.4|6094.2|130
1719829500000|2024-07-01 10:25:00|6098.8|6095.8|6097|6095.2|6098.8|6096.1|6096.5|6094.4|99
1719829800000|2024-07-01 10:30:00|6096.9|6095.1|6096.6|6094.8|6098.6|6096|6096.4|6094.1|112
1719830100000|2024-07-01 10:35:00|6096.5|6094.7|6099.6|6096.6|6099.7|6096.7|6096.4|6094.6|113
1719830400000|2024-07-01 10:40:00|6099.7|6096.7|6097.6|6094.6|6099.9|6097.1|6096.8|6094.5|130
1719830700000|2024-07-01 10:45:00|6097.5|6094.5|6096.7|6094.9|6097.9|6095.7|6096.5|6094.4|90
1719831000000|2024-07-01 10:50:00|6096.6|6094.8|6096.5|6094.7|6097.5|6095.5|6096.3|6094.1|93
1719831300000|2024-07-01 10:55:00|6096.4|6094.6|6096.2|6094.4|6096.7|6094.9|6095.7|6093.9|130
1719831600000|2024-07-01 11:00:00|6096.7|6093.7|6095.6|6093.8|6096.8|6095|6095.1|6093.3|110
1719831900000|2024-07-01 11:05:00|6095.5|6093.7|6095.9|6094.1|6096.2|6094.4|6095.2|6093.4|108
1719832200000|2024-07-01 11:10:00|6096|6094.2|6096.8|6095|6097.1|6095.3|6095.9|6094.1|77
1719832500000|2024-07-01 11:15:00|6096.9|6095.1|6095.6|6093.8|6097.1|6095.3|6095.1|6093.3|97
1719832800000|2024-07-01 11:20:00|6095.5|6093.7|6094.6|6092.8|6095.8|6094|6094.6|6092.6|95
1719833100000|2024-07-01 11:25:00|6094.4|6092.6|6095.2|6093.4|6095.5|6093.4|6093.5|6091.6|108
1719833400000|2024-07-01 11:30:00|6095.1|6093.3|6097.2|6094.2|6097.3|6094.6|6094.8|6092.8|105
1719833700000|2024-07-01 11:35:00|6097.1|6094.1|6098|6095|6099.2|6096.6|6097.1|6094.1|109
1719834000000|2024-07-01 11:40:00|6098.2|6095.2|6097.2|6094.2|6098.6|6096.1|6096.6|6093.9|141
1719834300000|2024-07-01 11:45:00|6097.1|6094.1|6096.7|6094.9|6097.2|6095|6095.7|6093|139
1719834600000|2024-07-01 11:50:00|6096.8|6095|6094.8|6093|6097.2|6095.4|6094.7|6092.9|126
1719834900000|2024-07-01 11:55:00|6094.7|6092.9|6097.5|6094.5|6097.8|6095.4|6094.6|6092.8|157
1719835200000|2024-07-01 12:00:00|6097.3|6094.3|6095.5|6093.7|6097.3|6095|6094.8|6092.5|144
1719835500000|2024-07-01 12:05:00|6095.6|6093.8|6093.3|6091.5|6096.3|6093.8|6093.2|6091.4|179
1719835800000|2024-07-01 12:10:00|6093.2|6091.4|6093.5|6090.5|6093.7|6091.9|6092.1|6089.7|191
1719836100000|2024-07-01 12:15:00|6093.4|6090.4|6094.2|6091.2|6094.3|6091.5|6092.5|6089.9|187
1719836400000|2024-07-01 12:20:00|6094|6091|6088.6|6086.8|6094.1|6091.6|6088.4|6085.9|290
1719836700000|2024-07-01 12:25:00|6088.5|6086.7|6089|6086|6090|6087.4|6088|6085.7|215
1719837000000|2024-07-01 12:30:00|6088.8|6085.8|6088.2|6085.2|6089.9|6086.9|6087.4|6084.8|222
1719837300000|2024-07-01 12:35:00|6088.1|6085.1|6085.7|6083.9|6088.3|6086|6085.7|6083.9|207
1719837600000|2024-07-01 12:40:00|6085.4|6083.6|6082.3|6079.3|6085.5|6083.7|6081.2|6078.5|291
1719837900000|2024-07-01 12:45:00|6082.1|6079.1|6086.1|6083.1|6087.3|6084.6|6082|6079|266
1719838200000|2024-07-01 12:50:00|6086.2|6083.2|6088.1|6085.1|6088.2|6085.2|6085.5|6082.5|194
1719838500000|2024-07-01 12:55:00|6088|6085|6087.4|6085.6|6089|6086.6|6086.9|6084.4|201
1719838800000|2024-07-01 13:00:00|6087.6|6085.8|6086.9|6083.9|6090|6088.2|6086.5|6083.6|269
1719839100000|2024-07-01 13:05:00|6086.8|6083.8|6086.1|6084.3|6086.8|6084.9|6085|6082.6|202
1719839400000|2024-07-01 13:10:00|6086.7|6083.7|6087.3|6085.5|6088.2|6086|6085.1|6082.7|262
1719839700000|2024-07-01 13:15:00|6087.2|6085.4|6088.3|6086.5|6088.7|6086.8|6087.1|6085.1|225
1719840000000|2024-07-01 13:20:00|6089|6086|6090|6088.2|6090.7|6088.5|6087.9|6085.9|228
1719840300000|2024-07-01 13:25:00|6089.8|6088|6092.2|6090.4|6092.2|6090.4|6089.4|6087.6|202
1719840600000|2024-07-01 13:30:00|6092.1|6090.3|6093.4|6091.6|6094|6092.1|6091.7|6089.4|293
1719840900000|2024-07-01 13:35:00|6093.5|6091.7|6095.8|6094|6096.2|6094.4|6093|6090.6|322
1719841200000|2024-07-01 13:40:00|6095.9|6094.1|6095.3|6091.3|6097.1|6094.9|6094.4|6091.3|243
1719841500000|2024-07-01 13:45:00|6095.5|6091.5|6094.5|6092.7|6096.7|6094.2|6093.5|6091.5|213
1719841800000|2024-07-01 13:50:00|6094.6|6092.8|6093.8|6092|6096.1|6094.3|6093.7|6091.9|183
1719842100000|2024-07-01 13:55:00|6093.7|6091.9|6094.5|6090.5|6095.1|6092.3|6092.5|6089.9|171
1719842400000|2024-07-01 14:00:00|6107.7|6103.7|6096.9|6095.1|6107.7|6103.7|6095.4|6092.4|631
1719842700000|2024-07-01 14:05:00|6097.1|6095.3|6094.9|6093.1|6097.6|6095.8|6094|6092.2|423
1719843000000|2024-07-01 14:10:00|6095.2|6093.4|6088.7|6086.9|6095.5|6093.7|6087.2|6085.4|462
1719843300000|2024-07-01 14:15:00|6088.5|6086.7|6085.8|6084|6088.5|6086.7|6084.7|6082.9|406
1719843600000|2024-07-01 14:20:00|6085.7|6083.9|6082.1|6080.3|6085.8|6084|6080.2|6078.2|428
1719843900000|2024-07-01 14:25:00|6082.7|6079.7|6082.9|6079.9|6083.3|6080.8|6080.5|6078.1|314
1719844200000|2024-07-01 14:30:00|6083|6080|6078.4|6075.4|6084.3|6081.3|6078|6075.4|416
1719844500000|2024-07-01 14:35:00|6078.6|6075.6|6078.8|6075.8|6079.9|6077.3|6077.2|6074.8|323
1719844800000|2024-07-01 14:40:00|6079|6076|6078.2|6075.2|6079|6076.3|6076.6|6074.5|320
1719845100000|2024-07-01 14:45:00|6078|6075|6075.4|6072.4|6078.9|6076.1|6074.7|6072.3|285
1719845400000|2024-07-01 14:50:00|6074.7|6072.9|6072.3|6070.5|6075.4|6073.2|6072.1|6070.3|302
1719845700000|2024-07-01 14:55:00|6072.2|6070.4|6071.1|6069.3|6072.7|6070.9|6070.9|6069.1|223
1719846000000|2024-07-01 15:00:00|6071|6069.2|6068.2|6066.4|6071.4|6069.6|6067|6065.2|278
1719846300000|2024-07-01 15:05:00|6068.3|6066.5|6068.1|6066.3|6069.6|6067.8|6066.1|6064.3|299
1719846600000|2024-07-01 15:10:00|6068|6066.2|6070|6068.2|6072.4|6069.9|6067.4|6065.6|296
1719846900000|2024-07-01 15:15:00|6069.9|6068.1|6072|6070.2|6072|6070.2|6068.8|6067|245
1719847200000|2024-07-01 15:20:00|6071.9|6070.1|6069.4|6067.6|6072.6|6070.2|6068.9|6067.1|222
1719847500000|2024-07-01 15:25:00|6069.5|6067.7|6067.8|6066|6069.8|6068|6067.5|6065.7|149
1719847800000|2024-07-01 15:30:00|6067.7|6065.9|6069.5|6067.7|6070.5|6068.7|6066.9|6065.1|243
1719848100000|2024-07-01 15:35:00|6069.6|6067.8|6068.8|6067|6071|6069.2|6067.9|6066.1|221
1719848400000|2024-07-01 15:40:00|6068.9|6067.1|6067.3|6065.5|6068.9|6067.1|6066.4|6064.6|178
1719848700000|2024-07-01 15:45:00|6067.4|6065.6|6069.9|6068.1|6070.9|6069.1|6067.3|6065.5|214
1719849000000|2024-07-01 15:50:00|6069.8|6068|6069.4|6066.4|6071.5|6069.7|6068.7|6065.9|211
1719849300000|2024-07-01 15:55:00|6068.8|6067|6071.5|6068.5|6071.6|6069.6|6068.8|6066.4|173
1719849600000|2024-07-01 16:00:00|6071.4|6068.4|6069.8|6068|6071.6|6068.9|6068.8|6066.9|168
1719849900000|2024-07-01 16:05:00|6069.9|6068.1|6072|6070.2|6072|6070.2|6069.9|6068.1|161
1719850200000|2024-07-01 16:10:00|6072.1|6070.3|6074|6072.2|6074.2|6072.4|6071.3|6069.5|194
1719850500000|2024-07-01 16:15:00|6073.9|6072.1|6075.1|6073.3|6075.1|6073.3|6073.2|6071.4|146
1719850800000|2024-07-01 16:20:00|6075|6073.2|6074.9|6073.1|6076.2|6074.4|6074.7|6072.9|183
1719851100000|2024-07-01 16:25:00|6075|6073.2|6075.2|6073.4|6075.7|6073.9|6074.4|6072.6|134
1719851400000|2024-07-01 16:30:00|6075.3|6073.5|6075.5|6073.7|6076.8|6075|6074.9|6073.1|130
1719851700000|2024-07-01 16:35:00|6075.4|6073.6|6074.5|6072.7|6075.5|6073.7|6074.3|6072.2|156
1719852000000|2024-07-01 16:40:00|6074.6|6072.8|6075.1|6073.3|6075.4|6073.6|6073.8|6072|125
1719852300000|2024-07-01 16:45:00|6075|6073.2|6073.7|6071.9|6075.2|6073.4|6073.7|6071.9|95
1719852600000|2024-07-01 16:50:00|6073.8|6072|6072.2|6070.4|6073.9|6072|6071.8|6069.7|135
1719852900000|2024-07-01 16:55:00|6072.1|6070.3|6073.3|6071.5|6073.7|6071.9|6071.4|6069.6|132
1719853200000|2024-07-01 17:00:00|6073.4|6071.6|6072.4|6070.6|6073.6|6071.8|6072.3|6069.9|107
1719853500000|2024-07-01 17:05:00|6073|6070|6074.3|6072.5|6074.5|6072.7|6072.3|6070|151
1719853800000|2024-07-01 17:10:00|6074.4|6072.6|6074.7|6072.9|6075.5|6073.7|6074|6072.2|91
1719854100000|2024-07-01 17:15:00|6074.5|6072.7|6075.4|6073.6|6075.4|6073.6|6074|6072.2|109
1719854400000|2024-07-01 17:20:00|6075.5|6073.7|6075.3|6073.5|6075.9|6074.1|6074.4|6072.6|117
1719854700000|2024-07-01 17:25:00|6075.4|6073.6|6076.3|6074.5|6076.6|6074.8|6075.1|6073.3|71
1719855000000|2024-07-01 17:30:00|6076.2|6074.4|6076.1|6074.3|6076.4|6074.6|6075.2|6073.4|140
1719855300000|2024-07-01 17:35:00|6076|6074.2|6075.8|6074|6076.7|6074.9|6075.6|6073.8|120
1719855600000|2024-07-01 17:40:00|6075.7|6073.9|6075.9|6074.1|6076.2|6074.4|6074.8|6073|88
1719855900000|2024-07-01 17:45:00|6075.8|6074|6075.1|6073.3|6076.2|6074.4|6074.8|6073|120
1719856200000|2024-07-01 17:50:00|6074.9|6073.1|6074.3|6072.5|6074.9|6073.1|6074.3|6072.5|87
1719856500000|2024-07-01 17:55:00|6074.2|6072.4|6073.7|6071.9|6074.3|6072.5|6073.2|6071.4|95
1719856800000|2024-07-01 18:00:00|6073.8|6072|6071.7|6069.9|6073.8|6072|6071.2|6068.8|110
1719857100000|2024-07-01 18:05:00|6071.8|6070|6071.9|6070.1|6073.2|6070.7|6071.4|6068.9|149
1719857400000|2024-07-01 18:10:00|6072.4|6069.4|6072.1|6070.3|6072.9|6070.5|6071.2|6068.8|105
1719857700000|2024-07-01 18:15:00|6072.2|6070.4|6071.3|6069.5|6073|6070.8|6071.1|6068.6|115
1719858000000|2024-07-01 18:20:00|6071.2|6069.4|6070|6067|6071.3|6069.5|6069.2|6066.8|127
1719858300000|2024-07-01 18:25:00|6069.9|6066.9|6068.3|6066.5|6070|6067.7|6068.1|6065.7|155
1719858600000|2024-07-01 18:30:00|6068.2|6066.4|6069.3|6067.5|6069.3|6067.5|6067.8|6065.7|121
1719858900000|2024-07-01 18:35:00|6069.4|6067.6|6069.8|6068|6070.5|6068.6|6069.3|6067.5|112
1719859200000|2024-07-01 18:40:00|6069.9|6068.1|6070.6|6068.8|6071|6069.2|6069.2|6067.4|86
1719859500000|2024-07-01 18:45:00|6070.5|6068.7|6070.3|6068.5|6070.6|6068.8|6070|6068.2|83
1719859800000|2024-07-01 18:50:00|6070.4|6068.6|6071.4|6069.6|6071.4|6069.6|6070.3|6068.5|69
1719860100000|2024-07-01 18:55:00|6071.5|6069.7|6071.6|6068.6|6071.6|6069.8|6070.6|6068.2|70
1719860400000|2024-07-01 19:00:00|6071.7|6068.7|6073.1|6071.3|6073.6|6071.3|6071.1|6068.6|144
1719860700000|2024-07-01 19:05:00|6073.8|6070.8|6073.9|6070.9|6074.4|6072|6072.7|6070.3|97
1719861000000|2024-07-01 19:10:00|6073.8|6070.8|6073.3|6071.5|6073.8|6071.7|6072.6|6070.3|89
1719861300000|2024-07-01 19:15:00|6073.9|6070.9|6073|6071.2|6074.3|6071.9|6072.2|6069.8|111
1719861600000|2024-07-01 19:20:00|6073.1|6071.3|6073.6|6071.8|6074.8|6072.4|6072.7|6070.2|127
1719861900000|2024-07-01 19:25:00|6074.1|6071.1|6074|6071|6074.5|6072|6073|6070.3|143
1719862200000|2024-07-01 19:30:00|6074.1|6071.1|6075.8|6072.8|6075.9|6073.5|6073.4|6070.9|109
1719862500000|2024-07-01 19:35:00|6075.9|6072.9|6074.9|6073.1|6075.9|6073.1|6074.8|6071.8|89
1719862800000|2024-07-01 19:40:00|6075|6073.2|6075.2|6073.4|6075.9|6073.5|6074.8|6072.4|65
1719863100000|2024-07-01 19:45:00|6075.3|6073.5|6075.5|6073.7|6076.6|6074.1|6074.9|6072.7|77
1719863400000|2024-07-01 19:50:00|6075.6|6073.8|6075.8|6074|6076.6|6074.6|6075.4|6073.5|70
1719863700000|2024-07-01 19:55:00|6075.5|6073.7|6075.9|6074.1|6076.8|6074.4|6075.1|6073.3|87
1719864000000|2024-07-01 20:00:00|6076|6074.2|6076.8|6075|6076.9|6075.1|6076|6074.2|35
1719864300000|2024-07-01 20:05:00|6076.9|6075.1|6076.4|6074.6|6077.3|6075.1|6076.3|6074.1|29
1719864600000|2024-07-01 20:10:00|6076.5|6074.7|6076.3|6074.5|6076.8|6075|6076.2|6074.4|44
1719864900000|2024-07-01 20:15:00|6076.2|6074.4|6076.3|6074.5|6076.7|6074.9|6076.2|6074.4|30
1719865200000|2024-07-01 20:20:00|6076.4|6074.6|6076.8|6075|6076.8|6075|6076.4|6074.6|29
1719865500000|2024-07-01 20:25:00|6076.9|6075.1|6077.4|6074.4|6077.5|6075.1|6076.7|6074.4|9
1719865800000|2024-07-01 20:30:00|6076.8|6075|6077.8|6074.8|6077.9|6075.5|6076.7|6074.3|50
1719866100000|2024-07-01 20:35:00|6078|6075|6079|6076|6079.2|6076.5|6077.4|6075|43
1719866400000|2024-07-01 20:40:00|6079.1|6076.1|6076.8|6073.8|6079.2|6076.5|6076.7|6073.7|83
1719866700000|2024-07-01 20:45:00|6077.2|6074.2|6077.4|6074.4|6077.7|6074.7|6076.2|6073.8|42
1719867000000|2024-07-01 20:50:00|6077.3|6074.3|6077.6|6074.6|6077.8|6074.8|6077.1|6074.1|41
1719867300000|2024-07-01 20:55:00|6078.5|6073.7|6078.3|6073.5|6078.7|6073.9|6078|6073.2|64
1719867600000|2024-07-01 21:00:00|6078.2|6073.4|6080|6074.2|6080|6074.2|6078.1|6073.3|6
1719867900000|2024-07-01 21:05:00|6080.1|6074.3|6081.5|6075.7|6082.2|6076.4|6079.4|6073.6|149
1719868200000|2024-07-01 21:10:00|6081.2|6075.4|6081.6|6075.8|6082.6|6076.8|6079.8|6074|137
1719868500000|2024-07-01 21:15:00|6081.8|6076|6082.2|6076.4|6082.7|6076.9|6080.8|6075|35
1719868800000|2024-07-01 21:20:00|6082.1|6076.3|6081.5|6075.7|6082.1|6076.3|6081.2|6075.4|30
1719869100000|2024-07-01 21:25:00|6081.6|6075.8|6081.8|6076|6081.8|6076|6081.5|6075.7|15
1719869400000|2024-07-01 21:30:00|6081.6|6075.8|6081.5|6075.7|6082.3|6076.5|6081.5|6075.7|34
1719869700000|2024-07-01 21:35:00|6081.4|6075.6|6080.2|6074.4|6081.4|6075.6|6080.1|6074.3|54
1719870000000|2024-07-01 21:40:00|6080.1|6074.3|6079.5|6073.7|6080.3|6074.5|6079.5|6073.7|63
1719870300000|2024-07-01 21:45:00|6079.6|6073.8|6079.7|6073.9|6080.3|6074.5|6077.9|6072.1|123
1719870600000|2024-07-01 21:50:00|6079.5|6073.7|6079.6|6073.8|6080.1|6074.3|6079.4|6073.6|71
1719870900000|2024-07-01 21:55:00|6079.5|6073.7|6080.1|6074.3|6080.6|6074.8|6079.5|6073.7|61
1719871200000|2024-07-01 22:00:00|6080.4|6074.6|6073.1|6068.3|6080.4|6074.6|6072.7|6067.9|110
1719871500000|2024-07-01 22:05:00|6072.2|6069.2|6070.8|6067.8|6072.4|6069.4|6069.6|6066.6|38
1719871800000|2024-07-01 22:10:00|6070.9|6067.9|6071.9|6068.9|6072|6069|6070.2|6067.2|36
1719872100000|2024-07-01 22:15:00|6072|6069|6073.2|6070.2|6073.7|6070.7|6072|6069|64
1719872400000|2024-07-01 22:20:00|6073.3|6070.3|6073.6|6070.6|6073.6|6070.6|6073.2|6070.2|77
1719872700000|2024-07-01 22:25:00|6073.7|6070.7|6073.3|6070.3|6073.9|6070.9|6072.9|6069.9|26
1719873000000|2024-07-01 22:30:00|6073.5|6070.5|6071|6068|6073.5|6070.5|6070.8|6067.8|94
1719873300000|2024-07-01 22:35:00|6071.1|6068.1|6071.2|6068.2|6071.4|6068.4|6070.9|6067.9|55
1719873600000|2024-07-01 22:40:00|6071.3|6068.3|6071.6|6068.6|6072|6069|6071.3|6068.3|50
1719873900000|2024-07-01 22:45:00|6071.7|6068.7|6070.6|6067.6|6071.7|6068.7|6070.4|6067.4|54
1719874200000|2024-07-01 22:50:00|6070.5|6067.5|6069|6066|6070.5|6067.5|6068.9|6065.9|23
1719874500000|2024-07-01 22:55:00|6068.9|6065.9|6069.2|6066.2|6069.2|6066.2|6068.9|6065.9|52
1719874800000|2024-07-01 23:00:00|6069.1|6066.1|6069.1|6066.1|6069.6|6067|6068.3|6065.9|81
1719875100000|2024-07-01 23:05:00|6069|6066|6067.1|6065.3|6069.1|6066.6|6067.1|6065|89
1719875400000|2024-07-01 23:10:00|6067.2|6065.4|6067.3|6065.5|6068.2|6065.8|6067.2|6065.1|83
1719875700000|2024-07-01 23:15:00|6067.6|6065.8|6067.7|6065.9|6068.3|6065.9|6067.1|6065|65
1719876000000|2024-07-01 23:20:00|6067.8|6066|6068.9|6065.9|6068.9|6066.4|6067.5|6065.1|40
1719876300000|2024-07-01 23:25:00|6068.8|6065.8|6067.9|6064.9|6068.9|6066.7|6067.6|6064.8|40
1719876600000|2024-07-01 23:30:00|6068|6065|6066.9|6063.9|6068|6065|6066.4|6063.9|72
1719876900000|2024-07-01 23:35:00|6067|6064|6065.9|6062.9|6067|6064.2|6065.1|6062.5|61
1719877200000|2024-07-01 23:40:00|6066|6063|6065.9|6064.1|6066.4|6064.1|6065.8|6063|28
1719877500000|2024-07-01 23:45:00|6066.4|6063.4|6065.7|6063.9|6066.7|6064.4|6065.4|6063|71
1719877800000|2024-07-01 23:50:00|6065.6|6063.8|6066.4|6063.4|6066.4|6063.8|6064.7|6062.4|61
1719878100000|2024-07-01 23:55:00|6066.3|6063.3|6065.1|6063.3|6066.5|6064.2|6065|6062.9|112
1719878400000|2024-07-02 00:00:00|6065.2|6063.4|6064.9|6063.1|6068.2|6065.6|6064.7|6062.7|151
1719878700000|2024-07-02 00:05:00|6064.8|6063|6065.1|6062.1|6065.6|6063.3|6063.6|6061.4|118
1719879000000|2024-07-02 00:10:00|6065.2|6062.2|6069.7|6066.7|6069.8|6066.8|6065|6062|138
1719879300000|2024-07-02 00:15:00|6069.4|6066.4|6067.7|6064.7|6069.4|6066.4|6066.8|6064.3|177
1719879600000|2024-07-02 00:20:00|6067.6|6064.6|6066.5|6063.5|6068|6065.5|6064.8|6063|138
1719879900000|2024-07-02 00:25:00|6065.9|6064.1|6067.1|6064.1|6067.4|6064.9|6065.9|6063.5|105
1719880200000|2024-07-02 00:30:00|6067.2|6064.2|6064.5|6062.7|6067.3|6064.8|6064.2|6061.8|137
1719880500000|2024-07-02 00:35:00|6065|6062|6061.5|6059.7|6065|6062.4|6061.4|6059.6|87
1719880800000|2024-07-02 00:40:00|6061.4|6059.6|6058.9|6057.1|6061.8|6060|6058.2|6056|169
1719881100000|2024-07-02 00:45:00|6058.8|6057|6058.6|6056.8|6059.4|6057.6|6058|6056.2|138
1719881400000|2024-07-02 00:50:00|6058.5|6056.7|6057.7|6055.9|6059.1|6057.1|6057.3|6055.1|109
1719881700000|2024-07-02 00:55:00|6057.4|6055.6|6057.3|6055.5|6058.6|6056.2|6057|6054.8|136
1719882000000|2024-07-02 01:00:00|6057.5|6055.7|6055.6|6053.8|6058.2|6056.1|6055.3|6053.5|120
1719882300000|2024-07-02 01:05:00|6055.4|6053.6|6055.9|6052.9|6056.9|6054.6|6055.4|6052.9|157
1719882600000|2024-07-02 01:10:00|6056|6053|6052.9|6049.9|6056.1|6053.1|6052.1|6049.7|167
1719882900000|2024-07-02 01:15:00|6053.1|6050.1|6052.7|6050.9|6053.2|6051.4|6051.1|6049|189
1719883200000|2024-07-02 01:20:00|6052.6|6050.8|6052.9|6051.1|6053.1|6051.2|6051.5|6049.7|138
1719883500000|2024-07-02 01:25:00|6053|6051.2|6056.2|6053.2|6056.4|6053.4|6052.7|6050.4|114
1719883800000|2024-07-02 01:30:00|6056.3|6053.3|6058|6055|6058.1|6055.1|6055.6|6053.2|152
1719884100000|2024-07-02 01:35:00|6058.1|6055.1|6057.9|6056.1|6060.1|6057.1|6057.4|6055|223
1719884400000|2024-07-02 01:40:00|6058|6056.2|6059.4|6056.4|6059.5|6057.2|6057.8|6055.5|126
1719884700000|2024-07-02 01:45:00|6059.7|6056.7|6061.9|6060.1|6062.8|6060.2|6059.7|6056.7|200
1719885000000|2024-07-02 01:50:00|6062.4|6059.4|6061|6059.2|6062.6|6060.2|6059.6|6057.2|187
1719885300000|2024-07-02 01:55:00|6060.9|6059.1|6059.6|6057.8|6061.6|6059.1|6059.5|6057.1|148
1719885600000|2024-07-02 02:00:00|6059.5|6057.7|6058.9|6057.1|6060.5|6057.9|6057.5|6055.5|152
1719885900000|2024-07-02 02:05:00|6059|6057.2|6057.6|6055.8|6059.2|6057.2|6057.1|6054.7|124
1719886200000|2024-07-02 02:10:00|6057.5|6055.7|6058|6055|6058.4|6055.8|6056|6053.6|131
1719886500000|2024-07-02 02:15:00|6057.9|6054.9|6056.7|6053.7|6058|6055.3|6055.9|6052.9|140
1719886800000|2024-07-02 02:20:00|6056.8|6053.8|6056.6|6054.8|6057.7|6055|6056.3|6053.8|133
1719887100000|2024-07-02 02:25:00|6056.5|6054.7|6056.4|6053.4|6057.3|6055|6055.6|6053.3|132
1719887400000|2024-07-02 02:30:00|6056.5|6053.5|6055.4|6052.4|6057.7|6054.9|6054.8|6051.8|147
1719887700000|2024-07-02 02:35:00|6055.5|6052.5|6054.8|6053|6055.8|6053|6053.8|6051.1|109
1719888000000|2024-07-02 02:40:00|6054.6|6052.8|6055|6053.2|6055.3|6053.2|6054.1|6052.3|92
1719888300000|2024-07-02 02:45:00|6055.1|6053.3|6054.2|6052.4|6055.7|6053.9|6053.4|6050.6|90
1719888600000|2024-07-02 02:50:00|6054.3|6052.5|6052|6050.2|6054.9|6052.5|6051.7|6049.9|86
1719888900000|2024-07-02 02:55:00|6052.1|6050.3|6052.1|6050.3|6052.7|6050.9|6051|6049.2|127
1719889200000|2024-07-02 03:00:00|6052|6050.2|6052.6|6050.8|6053.2|6051.4|6051.9|6050.1|91
1719889500000|2024-07-02 03:05:00|6052.7|6050.9|6049.8|6048|6053|6050.9|6049.6|6047.8|83
1719889800000|2024-07-02 03:10:00|6050.6|6047.6|6049.7|6047.9|6050.8|6048.2|6049.2|6046.7|125
1719890100000|2024-07-02 03:15:00|6049.8|6048|6049.7|6047.9|6050.4|6048|6049.1|6046.8|131
1719890400000|2024-07-02 03:20:00|6050.3|6047.3|6049.6|6047.8|6050.4|6048|6048.6|6046.4|126
1719890700000|2024-07-02 03:25:00|6049.7|6047.9|6049.7|6047.9|6051.5|6049.1|6049.4|6047.6|88
1719891000000|2024-07-02 03:30:00|6049.8|6048|6050.7|6047.7|6051.3|6048.8|6049.2|6047.4|68
1719891300000|2024-07-02 03:35:00|6050.8|6047.8|6051.6|6048.6|6051.7|6049.1|6050|6047.7|91
1719891600000|2024-07-02 03:40:00|6051.7|6048.7|6053.8|6050.8|6053.8|6051|6051.1|6048.7|99
1719891900000|2024-07-02 03:45:00|6053.7|6050.7|6054.6|6051.6|6054.7|6052.3|6053.4|6050.7|106
1719892200000|2024-07-02 03:50:00|6054|6052.2|6055.4|6053.6|6055.4|6053.6|6054|6051.5|59
1719892500000|2024-07-02 03:55:00|6055.3|6053.5|6055|6053.2|6055.3|6053.5|6053.8|6052|54
1719892800000|2024-07-02 04:00:00|6055.1|6053.3|6055.6|6053.8|6056.7|6054.2|6055.1|6053|90
1719893100000|2024-07-02 04:05:00|6056.2|6053.2|6057|6054|6057|6054.5|6055.5|6053.1|96
1719893400000|2024-07-02 04:10:00|6056.9|6053.9|6056.2|6054.4|6057.1|6054.8|6056.1|6053.7|101
1719893700000|2024-07-02 04:15:00|6056.1|6054.3|6057.8|6054.8|6057.8|6055.4|6056.1|6053.9|107
1719894000000|2024-07-02 04:20:00|6057.2|6055.4|6056.9|6055.1|6058.1|6055.4|6056.5|6054.2|63
1719894300000|2024-07-02 04:25:00|6056.8|6055|6056.1|6054.3|6056.9|6055.1|6056|6054.2|59
1719894600000|2024-07-02 04:30:00|6056|6054.2|6056|6054.2|6057.1|6054.6|6055.7|6053.9|50
1719894900000|2024-07-02 04:35:00|6055.9|6054.1|6055.3|6053.5|6056.6|6054.1|6055.1|6052.6|64
1719895200000|2024-07-02 04:40:00|6055.2|6053.4|6054.6|6051.6|6055.4|6053.6|6053.8|6051.5|53
1719895500000|2024-07-02 04:45:00|6054.5|6051.5|6054.4|6052.6|6055.2|6052.8|6052.9|6050.6|106
1719895800000|2024-07-02 04:50:00|6054.3|6052.5|6055.3|6053.5|6056.2|6053.8|6054.1|6052.3|72
1719896100000|2024-07-02 04:55:00|6055.2|6053.4|6055.8|6052.8|6056.4|6053.4|6054.5|6052.1|103
1719896400000|2024-07-02 05:00:00|6055.9|6052.9|6055.3|6053.5|6056.4|6054|6054.9|6052.6|108
1719896700000|2024-07-02 05:05:00|6055.2|6053.4|6054.1|6052.3|6055.3|6053.5|6052.7|6050.9|96
1719897000000|2024-07-02 05:10:00|6054.3|6052.5|6054.4|6052.6|6054.8|6053|6053.7|6051.9|117
1719897300000|2024-07-02 05:15:00|6054.5|6052.7|6055.6|6053.8|6055.6|6053.8|6054.5|6052.7|93
1719897600000|2024-07-02 05:20:00|6055.5|6053.7|6054.8|6053|6055.5|6053.7|6054.4|6052.6|70
1719897900000|2024-07-02 05:25:00|6054.7|6052.9|6055.6|6053.8|6056.1|6054.3|6054.7|6052.9|98
1719898200000|2024-07-02 05:30:00|6055.5|6053.7|6054.2|6052.4|6056|6053.8|6053.1|6050.8|111
1719898500000|2024-07-02 05:35:00|6054.3|6052.5|6056|6054.2|6056.6|6054.4|6054.2|6052.4|129
1719898800000|2024-07-02 05:40:00|6055.9|6054.1|6057.2|6055.4|6058.3|6056.5|6055.9|6054.1|121
1719899100000|2024-07-02 05:45:00|6057.3|6055.5|6056|6054.2|6058|6056.2|6055.4|6053.2|153
1719899400000|2024-07-02 05:50:00|6056.1|6054.3|6056.5|6053.5|6057.4|6055.6|6055.7|6053.3|103
1719899700000|2024-07-02 05:55:00|6056.7|6053.7|6055.5|6053.7|6057.6|6055.1|6054.8|6052.2|146
1719900000000|2024-07-02 06:00:00|6055.3|6053.5|6056.2|6053.2|6056.8|6055|6054.9|6052.2|201
1719900300000|2024-07-02 06:05:00|6056.1|6053.1|6053.3|6051.5|6056.2|6054|6053.2|6051.4|125
1719900600000|2024-07-02 06:10:00|6053.2|6051.4|6053.3|6051.5|6055.6|6053.2|6052.7|6050.9|172
1719900900000|2024-07-02 06:15:00|6053.4|6051.6|6055.4|6052.4|6056.3|6053.9|6053.4|6051.1|200
1719901200000|2024-07-02 06:20:00|6055.5|6052.5|6055.3|6052.3|6056.1|6053.6|6054.2|6051.9|207
1719901500000|2024-07-02 06:25:00|6055.2|6052.2|6053.6|6051.8|6055.6|6053.2|6053.2|6050.8|110
1719901800000|2024-07-02 06:30:00|6053.7|6051.9|6055.1|6052.1|6055.5|6053.3|6053.2|6051.1|171
1719902100000|2024-07-02 06:35:00|6055|6052|6054.3|6051.3|6055.4|6052.8|6053.7|6050.8|144
1719902400000|2024-07-02 06:40:00|6054.4|6051.4|6054|6052.2|6054.4|6052.2|6051.3|6049.5|142
1719902700000|2024-07-02 06:45:00|6053.9|6052.1|6053.5|6051.7|6054.4|6052.6|6053.2|6051.4|126
1719903000000|2024-07-02 06:50:00|6053.6|6051.8|6054.4|6051.4|6054.4|6051.9|6052.2|6050.4|123
1719903300000|2024-07-02 06:55:00|6053.8|6052|6053|6051.2|6055.1|6052.3|6053|6051|183
1719903600000|2024-07-02 07:00:00|6052.9|6051.1|6052.1|6049.1|6054.1|6051.7|6051.1|6048.8|207
1719903900000|2024-07-02 07:05:00|6052.2|6049.2|6050.6|6048.8|6052.3|6049.8|6050.1|6047.7|205
1719904200000|2024-07-02 07:10:00|6050.5|6048.7|6051.1|6049.3|6052.3|6049.5|6050.2|6047.7|144
1719904500000|2024-07-02 07:15:00|6051|6049.2|6050.4|6048.6|6051.5|6049.7|6050.1|6048.3|60
1719904800000|2024-07-02 07:20:00|6050.8|6049|6049.5|6047.7|6051.6|6049.5|6048.5|6046.7|208
1719905100000|2024-07-02 07:25:00|6049.6|6047.8|6052.9|6049.9|6053.3|6050.3|6049.6|6047.1|208
1719905400000|2024-07-02 07:30:00|6053.1|6050.1|6053.3|6051.5|6054.8|6052|6052.4|6050|171
1719905700000|2024-07-02 07:35:00|6053.4|6051.6|6050.3|6048.5|6054.7|6052.9|6050.2|6047.9|173
1719906000000|2024-07-02 07:40:00|6050.2|6048.4|6051.1|6049.3|6052.2|6049.7|6049.6|6047.8|221
1719906300000|2024-07-02 07:45:00|6051.2|6049.4|6052|6050.2|6052.1|6050.3|6049.9|6048|186
1719906600000|2024-07-02 07:50:00|6052.1|6050.3|6052.9|6051.1|6054.3|6052.5|6051.6|6049.8|181
1719906900000|2024-07-02 07:55:00|6052.7|6050.9|6053.1|6051.3|6054.1|6052.3|6052.6|6050.7|136
1719907200000|2024-07-02 08:00:00|6053.2|6051.4|6053.1|6051.3|6054.1|6052.3|6052.7|6050.8|166
1719907500000|2024-07-02 08:05:00|6053.3|6051.5|6054.3|6052.5|6054.7|6052.9|6052.6|6050.4|172
1719907800000|2024-07-02 08:10:00|6054.4|6052.6|6055.2|6053.4|6056.5|6054.7|6053.8|6052|153
1719908100000|2024-07-02 08:15:00|6055.3|6053.5|6053|6051.2|6055.3|6053.5|6052.3|6050.5|145
1719908400000|2024-07-02 08:20:00|6052.9|6051.1|6053.3|6051.5|6053.9|6051.8|6052.6|6050.6|121
1719908700000|2024-07-02 08:25:00|6053.2|6051.4|6052.7|6050.9|6053.8|6051.4|6052.1|6049.8|141
1719909000000|2024-07-02 08:30:00|6052.8|6051|6055.5|6052.5|6055.8|6052.8|6052.3|6050.1|157
1719909300000|2024-07-02 08:35:00|6055.6|6052.6|6055|6052|6055.8|6052.8|6054|6051|147
1719909600000|2024-07-02 08:40:00|6054.9|6051.9|6055.1|6052.1|6056.4|6054.1|6054.1|6051.8|136
1719909900000|2024-07-02 08:45:00|6055.2|6052.2|6054.3|6052.5|6055.2|6053|6053.7|6051.4|101
1719910200000|2024-07-02 08:50:00|6054.4|6052.6|6055.4|6053.6|6056.6|6054.8|6054.3|6052.5|149
1719910500000|2024-07-02 08:55:00|6055.3|6053.5|6058|6056.2|6058.5|6056.2|6055.3|6053.4|98
1719910800000|2024-07-02 09:00:00|6058.5|6055.5|6056.3|6054.5|6058.6|6056|6056.3|6054.5|109
1719911100000|2024-07-02 09:05:00|6056.4|6054.6|6057|6055.2|6057.6|6055.8|6055.7|6053.5|165
1719911400000|2024-07-02 09:10:00|6057.1|6055.3|6055.5|6053.7|6057.1|6055.3|6055.2|6053.2|99
1719911700000|2024-07-02 09:15:00|6055.6|6053.8|6055.3|6053.5|6056.9|6054.7|6055.2|6052.9|108
1719912000000|2024-07-02 09:20:00|6055.2|6053.4|6056.9|6053.9|6057|6054.8|6054.1|6052.3|130
1719912300000|2024-07-02 09:25:00|6057|6054|6056.4|6054.6|6057.1|6055.3|6056.1|6053.9|115
1719912600000|2024-07-02 09:30:00|6056.5|6054.7|6054.2|6052.4|6056.5|6054.7|6054.1|6052.3|117
1719912900000|2024-07-02 09:35:00|6054.3|6052.5|6056.4|6054.6|6056.8|6055|6054.2|6052.4|97
1719913200000|2024-07-02 09:40:00|6056.6|6054.8|6055.6|6053.8|6057.3|6055.1|6055.5|6053.5|87
1719913500000|2024-07-02 09:45:00|6055.7|6053.9|6056|6054.2|6056.5|6054.7|6055.4|6053.6|99
1719913800000|2024-07-02 09:50:00|6055.9|6054.1|6056.8|6055|6057|6055.2|6055.2|6052.8|105
1719914100000|2024-07-02 09:55:00|6056.9|6055.1|6054.8|6053|6057.3|6055.5|6054.6|6052.4|104
1719914400000|2024-07-02 10:00:00|6054.9|6053.1|6056|6053|6056.4|6054.6|6054.6|6052.8|93
1719914700000|2024-07-02 10:05:00|6055.9|6052.9|6056.4|6054.6|6057|6055.2|6055.1|6052.9|128
1719915000000|2024-07-02 10:10:00|6056.5|6054.7|6055.8|6054|6056.9|6054.9|6055.7|6053.2|92
1719915300000|2024-07-02 10:15:00|6055.7|6053.9|6055.5|6053.7|6056.4|6054|6055.1|6052.6|64
1719915600000|2024-07-02 10:20:00|6055.6|6053.8|6056.1|6054.3|6056.8|6055|6055.2|6053.4|67
1719915900000|2024-07-02 10:25:00|6056.2|6054.4|6056.6|6054.8|6057.4|6055.6|6056.2|6054.4|76
1719916200000|2024-07-02 10:30:00|6056.7|6054.9|6054.4|6052.6|6056.9|6055.1|6054.2|6052.4|111
1719916500000|2024-07-02 10:35:00|6054.3|6052.5|6054.9|6053.1|6055.5|6053.7|6054.2|6052.4|97
1719916800000|2024-07-02 10:40:00|6054.8|6053|6055.6|6053.8|6056.7|6054.4|6053.8|6051.5|140
1719917100000|2024-07-02 10:45:00|6056.2|6053.2|6055.5|6053.7|6056.9|6054.4|6054.8|6052.7|109
1719917400000|2024-07-02 10:50:00|6055.6|6053.8|6055.1|6053.3|6056.1|6054.3|6054.9|6053.1|75
1719917700000|2024-07-02 10:55:00|6055.2|6053.4|6055.6|6053.8|6056.6|6054.8|6055|6053|112
1719918000000|2024-07-02 11:00:00|6056.3|6053.3|6054.6|6052.8|6056.3|6053.9|6054.3|6052.1|135
1719918300000|2024-07-02 11:05:00|6054.5|6052.7|6054.3|6052.5|6055.2|6053.4|6054.2|6052.4|65
1719918600000|2024-07-02 11:10:00|6054.4|6052.6|6054.4|6052.6|6055.4|6053|6054.2|6051.2|102
1719918900000|2024-07-02 11:15:00|6055|6052|6053.1|6050.1|6055.3|6052.8|6053|6050|121
1719919200000|2024-07-02 11:20:00|6053|6050|6054.8|6051.8|6054.9|6051.9|6052.3|6049.6|162
1719919500000|2024-07-02 11:25:00|6054.7|6051.7|6055.5|6052.5|6055.8|6053.4|6053.5|6051.1|130
1719919800000|2024-07-02 11:30:00|6055.4|6052.4|6057.6|6054.6|6057.6|6054.6|6054.6|6052.2|86
1719920100000|2024-07-02 11:35:00|6057.5|6054.5|6057.6|6054.6|6058.8|6055.8|6056.9|6053.9|173
1719920400000|2024-07-02 11:40:00|6057.5|6054.5|6056.1|6053.1|6057.5|6054.6|6055.2|6052.8|107
1719920700000|2024-07-02 11:45:00|6056.7|6053.7|6056.8|6055|6058.2|6055.7|6056.7|6053.7|123
1719921000000|2024-07-02 11:50:00|6056.9|6055.1|6057.7|6055.9|6058.4|6056|6056.7|6054.4|121
1719921300000|2024-07-02 11:55:00|6057.8|6056|6060.2|6057.2|6060.3|6057.3|6057.4|6055.6|173
1719921600000|2024-07-02 12:00:00|6060.7|6057.7|6064.6|6061.6|6064.6|6062|6060.7|6057.7|258
1719921900000|2024-07-02 12:05:00|6063.9|6062.1|6064.5|6062.7|6065.7|6063.8|6063.7|6061.4|196
1719922200000|2024-07-02 12:10:00|6064.6|6062.8|6065.8|6062.8|6066.5|6064.7|6064.6|6062.6|193
1719922500000|2024-07-02 12:15:00|6065.2|6063.4|6066.6|6064.8|6067.5|6065.3|6065.2|6062.9|172
1719922800000|2024-07-02 12:20:00|6066.5|6064.7|6063.9|6062.1|6067|6064.7|6062|6059.7|229
1719923100000|2024-07-02 12:25:00|6063.8|6062|6063.4|6061.6|6064.6|6062.8|6062.6|6060.8|184
1719923400000|2024-07-02 12:30:00|6063.3|6061.5|6065.2|6063.4|6065.7|6063.9|6062.8|6061|196
1719923700000|2024-07-02 12:35:00|6065.3|6063.5|6066.5|6064.7|6067|6064.8|6063.7|6061.9|182
1719924000000|2024-07-02 12:40:00|6066.6|6064.8|6065.1|6063.3|6067.3|6065.4|6064.7|6062.3|159
1719924300000|2024-07-02 12:45:00|6065.3|6063.5|6065.6|6062.6|6067.1|6064.1|6064.8|6062.5|186
1719924600000|2024-07-02 12:50:00|6065.7|6062.7|6065.7|6063.9|6067.1|6064.7|6065|6062.6|200
1719924900000|2024-07-02 12:55:00|6065.8|6064|6064.7|6062.9|6067.3|6065.5|6064.2|6062.3|221
1719925200000|2024-07-02 13:00:00|6064.4|6062.6|6067.2|6065.4|6069.6|6066.9|6064.3|6062.1|284
1719925500000|2024-07-02 13:05:00|6067.3|6065.5|6069.2|6067.4|6069.4|6067.6|6067.1|6065.3|191
1719925800000|2024-07-02 13:10:00|6069.3|6067.5|6069|6067.2|6071.2|6068.5|6068.6|6066.7|209
1719926100000|2024-07-02 13:15:00|6069.1|6067.3|6069.3|6067.5|6069.8|6067.5|6067.6|6065.8|188
1719926400000|2024-07-02 13:20:00|6069.4|6067.6|6071.5|6069.7|6072.3|6069.9|6068.7|6066.4|238
1719926700000|2024-07-02 13:25:00|6071.4|6069.6|6073.6|6070.6|6073.6|6070.6|6071.4|6068.7|122
1719927000000|2024-07-02 13:30:00|6073.5|6070.5|6071.7|6069.9|6073.7|6070.7|6069.5|6066.8|257
1719927300000|2024-07-02 13:35:00|6071.6|6069.8|6075.6|6073.8|6076.3|6074.2|6071.4|6069.4|404
1719927600000|2024-07-02 13:40:00|6076.2|6073.2|6078.7|6075.7|6080.1|6078.2|6075.6|6073.2|393
1719927900000|2024-07-02 13:45:00|6078.6|6075.6|6078.6|6075.6|6079.1|6076.5|6074.9|6072.7|369
1719928200000|2024-07-02 13:50:00|6078.5|6075.5|6077.5|6075.7|6078.7|6076.3|6076.3|6073.3|338
1719928500000|2024-07-02 13:55:00|6078.1|6075.1|6078.6|6074.6|6079.1|6076.3|6075.4|6073|254
1719928800000|2024-07-02 14:00:00|6078.1|6074.1|6072.8|6071|6080.8|6076.8|6070.8|6067.8|627
1719929100000|2024-07-02 14:05:00|6072.6|6070.8|6068.2|6066.4|6073.9|6071.8|6068|6066.2|521
1719929400000|2024-07-02 14:10:00|6068.1|6066.3|6066.6|6064.8|6068.2|6066.4|6063.8|6061.2|487
1719929700000|2024-07-02 14:15:00|6066.9|6063.9|6068.1|6066.3|6069.4|6067.6|6066|6063.6|412
1719930000000|2024-07-02 14:20:00|6068|6066.2|6067.9|6066.1|6072.6|6070.2|6067.7|6065.3|403
1719930300000|2024-07-02 14:25:00|6067.8|6066|6071.7|6069.9|6072.3|6070|6067.7|6065.6|390
1719930600000|2024-07-02 14:30:00|6071.9|6070.1|6077.4|6074.4|6077.8|6075.5|6071.6|6069.5|379
1719930900000|2024-07-02 14:35:00|6077.3|6074.3|6074.8|6073|6078.9|6076.9|6074|6071.7|317
1719931200000|2024-07-02 14:40:00|6074.7|6072.9|6067|6065.2|6074.7|6072.9|6066.6|6064.8|376
1719931500000|2024-07-02 14:45:00|6067.3|6065.5|6067.7|6064.7|6070|6068.2|6065.3|6062.9|429
1719931800000|2024-07-02 14:50:00|6067.8|6064.8|6071.7|6069.9|6072.2|6070.4|6067.2|6064.8|415
1719932100000|2024-07-02 14:55:00|6071.8|6070|6071.7|6069.9|6072.8|6071|6069.9|6068.1|309
1719932400000|2024-07-02 15:00:00|6071.6|6069.8|6069.9|6068.1|6072.6|6070.8|6069.3|6067.3|330
1719932700000|2024-07-02 15:05:00|6069.8|6068|6071.1|6069.3|6073.4|6071.2|6069.8|6067.4|297
1719933000000|2024-07-02 15:10:00|6070.9|6069.1|6070.7|6068.9|6072.8|6071|6068.6|6066.7|229
1719933300000|2024-07-02 15:15:00|6070.8|6069|6069.7|6067.9|6071.5|6069.7|6069.2|6067.4|250
1719933600000|2024-07-02 15:20:00|6069.8|6068|6070.6|6068.8|6071.3|6069|6068.7|6066.9|232
1719933900000|2024-07-02 15:25:00|6071.2|6068.2|6069.7|6067.9|6071.2|6068.9|6068.6|6066.8|155
1719934200000|2024-07-02 15:30:00|6069.6|6067.8|6068.9|6067.1|6071.1|6069.1|6068.2|6066.4|221
1719934500000|2024-07-02 15:35:00|6069.1|6067.3|6069.7|6067.9|6070.8|6068.6|6068.7|6066.5|186
1719934800000|2024-07-02 15:40:00|6069.8|6068|6068.3|6066.5|6070|6068|6067.8|6065.7|169
1719935100000|2024-07-02 15:45:00|6068.4|6066.6|6068.8|6067|6070|6068.2|6068.4|6066.6|166
1719935400000|2024-07-02 15:50:00|6068.9|6067.1|6070.1|6068.3|6070.8|6069|6068.6|6066.8|155
1719935700000|2024-07-02 15:55:00|6070|6068.2|6071.2|6069.4|6071.5|6069.7|6069.2|6067.4|160
1719936000000|2024-07-02 16:00:00|6071.3|6069.5|6070.7|6068.9|6071.5|6069.7|6069.6|6067.8|164
1719936300000|2024-07-02 16:05:00|6070.8|6069|6070.8|6069|6070.8|6069|6069.5|6067.7|91
1719936600000|2024-07-02 16:10:00|6070.7|6068.9|6071|6069.2|6071.4|6069.6|6069.2|6067.4|136
1719936900000|2024-07-02 16:15:00|6070.9|6069.1|6072|6070.2|6072|6070.2|6070.8|6069|157
1719937200000|2024-07-02 16:20:00|6071.9|6070.1|6071.5|6069.7|6072.4|6070.6|6070.8|6069|128
1719937500000|2024-07-02 16:25:00|6071.6|6069.8|6072.2|6070.4|6073.1|6070.7|6071.2|6068.8|102
1719937800000|2024-07-02 16:30:00|6072.3|6070.5|6071.8|6070|6072.6|6070.5|6071.3|6069|148
1719938100000|2024-07-02 16:35:00|6071.9|6070.1|6070.6|6068.8|6072.5|6070.1|6070.6|6068.8|140
1719938400000|2024-07-02 16:40:00|6070.5|6068.7|6070.5|6068.7|6070.6|6068.8|6069.4|6067.6|124
1719938700000|2024-07-02 16:45:00|6070.4|6068.6|6070.6|6068.8|6070.9|6069.1|6070.1|6068.3|106
1719939000000|2024-07-02 16:50:00|6070.7|6068.9|6071.5|6069.7|6071.5|6069.7|6070.3|6068.5|80
1719939300000|2024-07-02 16:55:00|6071.6|6069.8|6071.6|6069.8|6072.5|6070.7|6071.2|6069.4|120
1719939600000|2024-07-02 17:00:00|6071.5|6069.7|6071.3|6069.5|6071.7|6069.9|6071.1|6069.3|76
1719939900000|2024-07-02 17:05:00|6071.4|6069.6|6074.4|6072.6|6074.9|6072.8|6071.3|6069.4|201
1719940200000|2024-07-02 17:10:00|6074.5|6072.7|6074.5|6072.7|6075.2|6073.3|6073.7|6071.3|109
1719940500000|2024-07-02 17:15:00|6074.3|6072.5|6073.8|6070.8|6075.2|6072.9|6073.3|6070.8|138
1719940800000|2024-07-02 17:20:00|6073.9|6070.9|6073.7|6070.7|6074.8|6072.4|6073.2|6070.6|104
1719941100000|2024-07-02 17:25:00|6073.8|6070.8|6073.7|6071.9|6074.7|6072|6073.1|6070.7|146
1719941400000|2024-07-02 17:30:00|6073.6|6071.8|6072.1|6069.1|6074.1|6071.9|6072.1|6069.1|104
1719941700000|2024-07-02 17:35:00|6072|6069|6073.6|6071.8|6074.3|6071.9|6071.4|6069|125
1719942000000|2024-07-02 17:40:00|6073.5|6071.7|6073.9|6072.1|6075|6072.7|6073.5|6070.9|124
1719942300000|2024-07-02 17:45:00|6074.5|6071.5|6075.3|6073.5|6075.5|6073.7|6073.7|6071.5|129
1719942600000|2024-07-02 17:50:00|6075.4|6073.6|6076.2|6074.4|6076.3|6074.4|6075.2|6072.9|89
1719942900000|2024-07-02 17:55:00|6076.3|6074.5|6075.9|6074.1|6077.1|6075.3|6075.8|6074|120
1719943200000|2024-07-02 18:00:00|6075.8|6074|6076.3|6073.3|6077.3|6074.9|6075.3|6073|132
1719943500000|2024-07-02 18:05:00|6076.4|6073.4|6076.8|6075|6077.1|6075.3|6075.3|6072.8|115
1719943800000|2024-07-02 18:10:00|6076.6|6074.8|6078.7|6075.7|6078.8|6076.3|6076.6|6074.8|70
1719944100000|2024-07-02 18:15:00|6078|6076.2|6077|6075.2|6078.6|6076.3|6076.8|6074.4|95
1719944400000|2024-07-02 18:20:00|6076.9|6075.1|6077.7|6075.9|6078.4|6076.2|6076.9|6075.1|107
1719944700000|2024-07-02 18:25:00|6077.6|6075.8|6077|6075.2|6077.7|6075.9|6076.8|6075|50
1719945000000|2024-07-02 18:30:00|6077.1|6075.3|6076.2|6074.4|6077.1|6075.3|6076.1|6074.3|89
1719945300000|2024-07-02 18:35:00|6076.3|6074.5|6076.9|6075.1|6077.1|6075.3|6076.2|6074.4|82
1719945600000|2024-07-02 18:40:00|6076.8|6075|6078.4|6075.4|6078.7|6076.3|6076.6|6074.1|117
1719945900000|2024-07-02 18:45:00|6078.3|6075.3|6078.2|6075.2|6078.9|6076.4|6077.2|6074.9|124
1719946200000|2024-07-02 18:50:00|6078.4|6075.4|6078|6076.2|6079.9|6077.6|6077.5|6075.1|161
1719946500000|2024-07-02 18:55:00|6078.1|6076.3|6080.9|6077.9|6081|6078.5|6078.1|6076.1|115
1719946800000|2024-07-02 19:00:00|6081|6078|6080.2|6077.2|6082.3|6079.9|6079.5|6076.5|157
1719947100000|2024-07-02 19:05:00|6080.1|6077.1|6080.4|6077.4|6080.8|6077.8|6080|6077|131
1719947400000|2024-07-02 19:10:00|6079.8|6078|6080.5|6078.7|6081|6078.9|6079.7|6077.3|75
1719947700000|2024-07-02 19:15:00|6080.6|6078.8|6080|6078.2|6080.9|6078.9|6080|6077.8|42
1719948000000|2024-07-02 19:20:00|6079.9|6078.1|6081.6|6079.8|6081.6|6079.8|6079.9|6078.1|49
1719948300000|2024-07-02 19:25:00|6081.7|6079.9|6083.1|6081.3|6083.2|6081.4|6081.7|6079.9|101
1719948600000|2024-07-02 19:30:00|6082.9|6081.1|6082.8|6081|6083.3|6081.5|6082.6|6080.8|105
1719948900000|2024-07-02 19:35:00|6082.7|6080.9|6083.5|6081.7|6083.8|6081.8|6082.6|6080.7|90
1719949200000|2024-07-02 19:40:00|6083.6|6081.8|6083|6081.2|6083.8|6081.8|6082.7|6080.3|103
1719949500000|2024-07-02 19:45:00|6083.1|6081.3|6082.2|6080.4|6083.7|6081.3|6082.2|6079.8|127
1719949800000|2024-07-02 19:50:00|6082.1|6080.3|6082.6|6080.8|6083.3|6080.9|6082.1|6079.8|59
1719950100000|2024-07-02 19:55:00|6082.7|6080.9|6083|6081.2|6083.2|6081.4|6082.7|6080.9|87
1719950400000|2024-07-02 20:00:00|6083.1|6081.3|6082.8|6079.8|6083.6|6081.3|6082.5|6079.8|71
1719950700000|2024-07-02 20:05:00|6082.9|6079.9|6082.8|6079.8|6082.9|6080.5|6082.2|6079.7|27
1719951000000|2024-07-02 20:10:00|6082.7|6079.7|6083.2|6080.2|6083.2|6080.8|6082.1|6079.6|38
1719951300000|2024-07-02 20:15:00|6083.1|6080.1|6083.1|6080.1|6083.2|6080.8|6082.3|6079.9|45
1719951600000|2024-07-02 20:20:00|6083|6080|6081.3|6079.5|6083|6080.5|6081.3|6079.2|73
1719951900000|2024-07-02 20:25:00|6081.4|6079.6|6081.1|6079.3|6082.2|6079.8|6081.1|6078.7|107
1719952200000|2024-07-02 20:30:00|6081.2|6079.4|6081.3|6079.5|6081.9|6079.5|6081.1|6078.7|54
1719952500000|2024-07-02 20:35:00|6081.2|6079.4|6081.7|6078.7|6082.1|6079.8|6081.1|6078.6|34
1719952800000|2024-07-02 20:40:00|6081|6079.2|6079.7|6077.9|6081.5|6079.2|6079.6|6077.2|52
1719953100000|2024-07-02 20:45:00|6079.6|6077.8|6080.4|6077.4|6080.8|6078.3|6079.6|6076.9|61
1719953400000|2024-07-02 20:50:00|6080.5|6077.5|6080.4|6077.4|6080.8|6077.8|6080.2|6077.2|27
1719953700000|2024-07-02 20:55:00|6081.3|6076.5|6080.3|6075.5|6081.4|6076.6|6080.2|6075.4|64
1719954000000|2024-07-02 21:00:00|6080.5|6075.7|6079.1|6073.3|6080.6|6075.7|6079.1|6073.3|10
1719954300000|2024-07-02 21:05:00|6079.6|6073.8|6080|6074.2|6080|6074.2|6079.6|6073.8|7
1719954600000|2024-07-02 21:10:00|6080.1|6074.3|6080.2|6074.4|6080.2|6074.4|6080|6074.2|12
1719954900000|2024-07-02 21:15:00|6080.1|6074.3|6080.3|6074.5|6080.3|6074.5|6079.8|6074|14
1719955200000|2024-07-02 21:20:00|6080.2|6074.4|6080.3|6074.5|6080.4|6074.6|6080.2|6074.4|10
1719955500000|2024-07-02 21:25:00|6080.2|6074.4|6079.6|6073.8|6080.3|6074.5|6079.6|6073.8|10
1719955800000|2024-07-02 21:30:00|6079.5|6073.7|6079.5|6073.7|6079.8|6074|6079.5|6073.7|41
1719956100000|2024-07-02 21:35:00|6079.6|6073.8|6080|6074.2|6080.2|6074.4|6079.5|6073.7|29
1719956400000|2024-07-02 21:40:00|6080.2|6074.4|6080.4|6074.6|6080.7|6074.9|6080.1|6074.3|26
1719956700000|2024-07-02 21:45:00|6080.5|6074.7|6080.5|6074.7|6080.5|6074.7|6080.4|6074.6|11
1719957000000|2024-07-02 21:50:00|6080.6|6074.8|6079.1|6073.3|6080.6|6074.8|6079.1|6073.3|27
1719957300000|2024-07-02 21:55:00|6079|6073.2|6079.4|6073.6|6079.6|6073.8|6078.8|6073|36
1719957600000|2024-07-02 22:00:00|6079.2|6073.4|6082.5|6077.7|6084.5|6079.7|6079.2|6073.4|69
1719957900000|2024-07-02 22:05:00|6081.6|6078.6|6082.2|6079.2|6082.3|6079.3|6081.6|6078.6|21
1719958200000|2024-07-02 22:10:00|6082.1|6079.1|6082.7|6079.7|6082.7|6079.7|6082.1|6079.1|48
1719958500000|2024-07-02 22:15:00|6082.6|6079.6|6082.3|6079.3|6082.7|6079.7|6082|6079|62
1719958800000|2024-07-02 22:20:00|6082.4|6079.4|6082.5|6079.5|6082.7|6079.7|6082|6079|37
1719959100000|2024-07-02 22:25:00|6082.4|6079.4|6082.8|6079.8|6082.8|6079.8|6082.1|6079.1|36
1719959400000|2024-07-02 22:30:00|6082.7|6079.7|6084.1|6081.1|6084.2|6081.2|6082.7|6079.7|64
1719959700000|2024-07-02 22:35:00|6084|6081|6083.9|6080.9|6084.1|6081.1|6083.6|6080.6|36
1719960000000|2024-07-02 22:40:00|6083.8|6080.8|6083.9|6080.9|6084.1|6081.1|6083.7|6080.7|64
1719960300000|2024-07-02 22:45:00|6083.8|6080.8|6084.5|6081.5|6084.5|6081.5|6083.7|6080.7|38
1719960600000|2024-07-02 22:50:00|6084.6|6081.6|6085|6082|6085|6082|6084.3|6081.3|68
1719960900000|2024-07-02 22:55:00|6084.9|6081.9|6085.1|6082.1|6085.1|6082.1|6084.7|6081.7|50
1719961200000|2024-07-02 23:00:00|6085.2|6082.2|6084.7|6081.7|6085.2|6082.2|6084.2|6081.2|57
1719961500000|2024-07-02 23:05:00|6084.6|6081.6|6085|6082|6085.2|6082.8|6084|6081.6|56
1719961800000|2024-07-02 23:10:00|6084.4|6082.6|6085.1|6082.1|6085.3|6082.6|6084.4|6081.9|42
1719962100000|2024-07-02 23:15:00|6085|6082|6085.1|6082.1|6085.3|6082.3|6084.8|6081.8|36
1719962400000|2024-07-02 23:20:00|6085.2|6082.2|6084|6082.2|6085.2|6082.8|6083.7|6081.9|52
1719962700000|2024-07-02 23:25:00|6084.6|6081.6|6084.4|6081.4|6084.6|6082.4|6083.2|6080.9|111
1719963000000|2024-07-02 23:30:00|6084.5|6081.5|6084.1|6081.1|6084.6|6082.3|6083.7|6081.1|28
1719963300000|2024-07-02 23:35:00|6084.2|6081.2|6083.8|6080.8|6084.2|6081.8|6083.3|6080.7|27
1719963600000|2024-07-02 23:40:00|6083.9|6080.9|6083.5|6081.7|6083.9|6081.8|6083.1|6080.9|16
1719963900000|2024-07-02 23:45:00|6083.4|6081.6|6084.8|6081.8|6085.2|6082.2|6083.4|6081.2|46
1719964200000|2024-07-02 23:50:00|6084.7|6081.7|6084.5|6081.5|6085|6082.7|6084.2|6081.2|43
1719964500000|2024-07-02 23:55:00|6084.4|6081.4|6082.5|6080.7|6084.5|6081.9|6082.1|6080.1|71
1719964800000|2024-07-03 00:00:00|6082.6|6080.8|6084.1|6082.3|6085|6082.7|6082.5|6080.6|103
1719965100000|2024-07-03 00:05:00|6083.9|6082.1|6086.2|6083.2|6087.4|6084.4|6083.2|6081.4|143
1719965400000|2024-07-03 00:10:00|6086.1|6083.1|6084.4|6081.4|6086.3|6083.9|6084|6081.3|120
1719965700000|2024-07-03 00:15:00|6084.3|6081.3|6083.4|6080.4|6084.6|6082|6082.6|6079.8|109
1719966000000|2024-07-03 00:20:00|6083.3|6080.3|6084.5|6082.7|6085.5|6083.1|6082.9|6079.9|98
1719966300000|2024-07-03 00:25:00|6084.4|6082.6|6083.8|6080.8|6085.1|6082.7|6082.2|6079.8|116
1719966600000|2024-07-03 00:30:00|6083.9|6080.9|6081.5|6079.7|6084.1|6081.7|6080.8|6079|98
1719966900000|2024-07-03 00:35:00|6081.4|6079.6|6081.4|6079.6|6082.7|6080.6|6081|6079|115
1719967200000|2024-07-03 00:40:00|6081.3|6079.5|6083.1|6080.1|6083.8|6080.8|6081.3|6079|100
1719967500000|2024-07-03 00:45:00|6083|6080|6083.7|6080.7|6084.2|6081.2|6083|6080|170
1719967800000|2024-07-03 00:50:00|6083.6|6080.6|6084.8|6081.8|6085.1|6082.1|6083.3|6080.3|147
1719968100000|2024-07-03 00:55:00|6084.6|6081.6|6083.4|6080.4|6085.1|6082.1|6082.8|6080.3|177
1719968400000|2024-07-03 01:00:00|6082.8|6081|6080.9|6079.1|6083.3|6081|6080.6|6078.8|120
1719968700000|2024-07-03 01:05:00|6080.8|6079|6082.5|6079.5|6082.6|6079.6|6080.6|6078|162
1719969000000|2024-07-03 01:10:00|6082.4|6079.4|6081.9|6078.9|6082.5|6079.5|6081.7|6078.7|151
1719969300000|2024-07-03 01:15:00|6081.8|6078.8|6082.1|6079.1|6082.3|6079.6|6081.3|6078.7|158
1719969600000|2024-07-03 01:20:00|6082.2|6079.2|6079.6|6077.8|6082.4|6079.9|6079.3|6077.5|112
1719969900000|2024-07-03 01:25:00|6079.5|6077.7|6081.2|6078.2|6081.3|6078.8|6079.5|6076.9|126
1719970200000|2024-07-03 01:30:00|6081.1|6078.1|6079.9|6076.9|6083.3|6080.3|6077.8|6074.8|376
1719970500000|2024-07-03 01:35:00|6080|6077|6080.3|6077.3|6080.7|6078.1|6079.1|6076.1|196
1719970800000|2024-07-03 01:40:00|6080.2|6077.2|6079.1|6076.1|6080.6|6078.1|6078.1|6075.7|128
1719971100000|2024-07-03 01:45:00|6078.6|6075.6|6078.6|6076.8|6080.6|6078.1|6078.1|6075.1|132
1719971400000|2024-07-03 01:50:00|6078.5|6076.7|6078.2|6076.4|6079.3|6077.4|6078|6076.1|149
1719971700000|2024-07-03 01:55:00|6078.1|6076.3|6082|6079|6082.2|6079.4|6078.1|6076.3|122
1719972000000|2024-07-03 02:00:00|6081.9|6078.9|6082.3|6080.5|6083.7|6081.3|6081.2|6078.6|111
1719972300000|2024-07-03 02:05:00|6082.4|6080.6|6083.5|6081.7|6084|6082.2|6082.3|6080.5|128
1719972600000|2024-07-03 02:10:00|6083.4|6081.6|6082|6080.2|6084.2|6081.9|6081.8|6079.4|95
1719972900000|2024-07-03 02:15:00|6081.9|6080.1|6081.4|6079.6|6082.3|6080.1|6081|6078.6|94
1719973200000|2024-07-03 02:20:00|6081.3|6079.5|6082.7|6080.9|6083|6081.2|6081.2|6078.8|72
1719973500000|2024-07-03 02:25:00|6082.6|6080.8|6081.9|6078.9|6082.6|6080.8|6081.2|6078.7|105
1719973800000|2024-07-03 02:30:00|6081.7|6078.7|6080.5|6077.5|6081.8|6079.6|6079.1|6076.7|108
1719974100000|2024-07-03 02:35:00|6080.6|6077.6|6079.6|6076.6|6081.1|6078.1|6079.4|6076.6|118
1719974400000|2024-07-03 02:40:00|6079.7|6076.7|6078|6076.2|6079.9|6077.8|6077.6|6075.2|98
1719974700000|2024-07-03 02:45:00|6077.8|6076|6078.2|6076.4|6078.3|6076.5|6077.5|6075.7|78
1719975000000|2024-07-03 02:50:00|6078.3|6076.5|6077.1|6075.3|6078.3|6076.5|6076.9|6075.1|72
1719975300000|2024-07-03 02:55:00|6077.2|6075.4|6077.8|6076|6078.2|6076.4|6077|6075.2|78
1719975600000|2024-07-03 03:00:00|6077.7|6075.9|6079|6077.2|6079.1|6077.3|6077.6|6075.8|91
1719975900000|2024-07-03 03:05:00|6079.1|6077.3|6080.6|6078.8|6080.6|6078.8|6079|6077.2|77
1719976200000|2024-07-03 03:10:00|6080.5|6078.7|6080.8|6079|6082.1|6079.8|6080.5|6078.6|70
1719976500000|2024-07-03 03:15:00|6080.9|6079.1|6079.7|6077.9|6081.2|6079.4|6079.6|6077.8|78
1719976800000|2024-07-03 03:20:00|6079.8|6078|6079.9|6078.1|6080.5|6078.2|6078.8|6076.9|67
1719977100000|2024-07-03 03:25:00|6080|6078.2|6080.9|6079.1|6081.9|6079.6|6080|6078|66
1719977400000|2024-07-03 03:30:00|6081|6079.2|6081.7|6079.9|6081.8|6080|6080.9|6078.5|70
1719977700000|2024-07-03 03:35:00|6081.6|6079.8|6081.8|6080|6082.4|6080.3|6081.3|6079|71
1719978000000|2024-07-03 03:40:00|6081.7|6079.9|6083.1|6081.3|6084|6081.5|6081.7|6079.9|69
1719978300000|2024-07-03 03:45:00|6083|6081.2|6082.8|6081|6084.3|6081.6|6082.7|6080.4|91
1719978600000|2024-07-03 03:50:00|6083.4|6080.4|6081.9|6080.1|6083.4|6081|6081.5|6079.3|67
1719978900000|2024-07-03 03:55:00|6082|6080.2|6081.8|6080|6082.6|6080.3|6081.6|6079.5|48
1719979200000|2024-07-03 04:00:00|6081.9|6080.1|6082.4|6080.6|6082.4|6080.6|6081.5|6079.7|53
1719979500000|2024-07-03 04:05:00|6082.5|6080.7|6082.5|6080.7|6082.6|6080.8|6082.1|6080.3|65
1719979800000|2024-07-03 04:10:00|6082.6|6080.8|6083.2|6081.4|6083.8|6081.7|6082.4|6080.1|78
1719980100000|2024-07-03 04:15:00|6083.3|6081.5|6082.7|6080.9|6083.4|6081.6|6082.7|6080.9|31
1719980400000|2024-07-03 04:20:00|6082.2|6080.4|6081.8|6080|6082.5|6080.4|6081.5|6079.4|37
1719980700000|2024-07-03 04:25:00|6081.9|6080.1|6083.2|6080.2|6083.4|6080.4|6081.5|6079|68
1719981000000|2024-07-03 04:30:00|6083.1|6080.1|6082.3|6080.5|6083.2|6080.7|6082|6079.7|46
1719981300000|2024-07-03 04:35:00|6082.8|6079.8|6081.1|6078.1|6082.8|6080.3|6080.3|6077.8|79
1719981600000|2024-07-03 04:40:00|6081|6078|6081|6078|6081.6|6079.1|6080.1|6077.8|62
1719981900000|2024-07-03 04:45:00|6081.1|6078.1|6080.7|6077.7|6081.1|6078.7|6080.2|6077.7|60
1719982200000|2024-07-03 04:50:00|6080.8|6077.8|6079.1|6077.3|6080.8|6078.3|6078.7|6076.3|38
1719982500000|2024-07-03 04:55:00|6079|6077.2|6078|6076.2|6079.5|6077.2|6078|6075.6|93
1719982800000|2024-07-03 05:00:00|6077.9|6076.1|6078.6|6075.6|6078.9|6076.2|6077.9|6075.2|79
1719983100000|2024-07-03 05:05:00|6078.5|6075.5|6077.1|6074.1|6079|6076.6|6077.1|6074.1|97
1719983400000|2024-07-03 05:10:00|6077.2|6074.2|6076.1|6074.3|6077.6|6075.6|6076.1|6074|110
1719983700000|2024-07-03 05:15:00|6076|6074.2|6076|6073|6076.2|6074.4|6075.1|6072.6|87
1719984000000|2024-07-03 05:20:00|6075.9|6072.9|6074.2|6072.4|6076|6073.6|6074.2|6072.4|91
1719984300000|2024-07-03 05:25:00|6074.1|6072.3|6074.2|6072.4|6074.7|6072.5|6072.6|6070.3|98
1719984600000|2024-07-03 05:30:00|6074.4|6072.6|6075.8|6072.8|6076.7|6074.3|6074.4|6072|115
1719984900000|2024-07-03 05:35:00|6075.1|6073.3|6075|6073.2|6075.3|6073.5|6074.3|6072.1|104
1719985200000|2024-07-03 05:40:00|6074.9|6073.1|6074.5|6072.7|6075|6073.2|6074.4|6072.6|68
1719985500000|2024-07-03 05:45:00|6074.4|6072.6|6074.5|6072.7|6074.6|6072.8|6073.7|6071.9|82
1719985800000|2024-07-03 05:50:00|6074.4|6072.6|6074.9|6071.9|6075.1|6072.8|6073.6|6071.4|96
1719986100000|2024-07-03 05:55:00|6074.8|6071.8|6075|6072|6075|6072.6|6073.1|6070.7|78
1719986400000|2024-07-03 06:00:00|6074.4|6072.6|6074.6|6072.8|6076.8|6074.1|6074.4|6072|229
1719986700000|2024-07-03 06:05:00|6074.7|6072.9|6074.1|6072.3|6075.5|6073.3|6074|6072|125
1719987000000|2024-07-03 06:10:00|6074|6072.2|6074.5|6072.7|6075.6|6073.3|6073.8|6071.4|115
1719987300000|2024-07-03 06:15:00|6074.4|6072.6|6074.2|6072.4|6074.9|6072.9|6073.8|6071.6|104
1719987600000|2024-07-03 06:20:00|6074.1|6072.3|6072.6|6070.8|6074.7|6072.4|6072.6|6070.5|128
1719987900000|2024-07-03 06:25:00|6072.7|6070.9|6073.4|6071.6|6074|6071.7|6071.9|6070.1|107
1719988200000|2024-07-03 06:30:00|6073.3|6071.5|6073.9|6072.1|6075.1|6072.7|6073.2|6071.1|151
1719988500000|2024-07-03 06:35:00|6073.8|6072|6074.9|6071.9|6075.4|6073|6073.8|6071.4|128
1719988800000|2024-07-03 06:40:00|6074.8|6071.8|6076.2|6074.4|6076.8|6074.4|6074.1|6071.7|162
1719989100000|2024-07-03 06:45:00|6076.1|6074.3|6079.8|6076.8|6079.8|6076.8|6076|6074.1|199
1719989400000|2024-07-03 06:50:00|6079.7|6076.7|6080.2|6078.4|6080.9|6078.4|6078.8|6075.9|178
1719989700000|2024-07-03 06:55:00|6080.3|6078.5|6081|6078|6081.9|6079.4|6080.3|6078|167
1719990000000|2024-07-03 07:00:00|6081.1|6078.1|6081.2|6079.4|6081.8|6079.5|6080.1|6077.8|178
1719990300000|2024-07-03 07:05:00|6081.3|6079.5|6080.2|6078.4|6083|6080.8|6080.1|6078.1|222
1719990600000|2024-07-03 07:10:00|6080.1|6078.3|6081.7|6079.9|6083.1|6080.7|6080.1|6078.3|159
1719990900000|2024-07-03 07:15:00|6081.6|6079.8|6082.3|6079.3|6082.9|6080.9|6081.4|6079.3|139
1719991200000|2024-07-03 07:20:00|6082.4|6079.4|6082.9|6081.1|6083.3|6081.2|6082.1|6079.3|121
1719991500000|2024-07-03 07:25:00|6082.8|6081|6083.1|6081.3|6083.4|6081.6|6082.1|6079.9|135
1719991800000|2024-07-03 07:30:00|6083.2|6081.4|6083.5|6081.7|6084.6|6082.5|6082.3|6080.1|128
1719992100000|2024-07-03 07:35:00|6083.6|6081.8|6084.5|6081.5|6084.6|6082.2|6083|6081.2|131
1719992400000|2024-07-03 07:40:00|6083.8|6082|6083.9|6082.1|6086.3|6083.9|6083.6|6081.7|137
1719992700000|2024-07-03 07:45:00|6083.7|6081.9|6082.6|6080.8|6083.8|6082|6082.1|6080.3|128
1719993000000|2024-07-03 07:50:00|6082.7|6080.9|6082|6080.2|6082.9|6081.1|6081.3|6079.1|142
1719993300000|2024-07-03 07:55:00|6082.1|6080.3|6082.4|6080.6|6083.2|6081.4|6082.1|6080.3|166
1719993600000|2024-07-03 08:00:00|6082.3|6080.5|6081.5|6079.7|6082.4|6080.5|6080.5|6078.7|148
1719993900000|2024-07-03 08:05:00|6081.6|6079.8|6081.8|6080|6082.2|6080.4|6081.3|6079.5|102
1719994200000|2024-07-03 08:10:00|6081.7|6079.9|6082.5|6080.7|6082.7|6080.9|6081|6079.2|163
1719994500000|2024-07-03 08:15:00|6082.6|6080.8|6082.5|6080.7|6083.1|6080.8|6081.4|6078.9|125
1719994800000|2024-07-03 08:20:00|6082.6|6080.8|6082|6080.2|6083.2|6080.8|6081.8|6079.4|146
1719995100000|2024-07-03 08:25:00|6081.9|6080.1|6080.6|6078.8|6081.9|6080.1|6080.6|6078.4|75
1719995400000|2024-07-03 08:30:00|6081.2|6078.2|6080.6|6078.8|6081.2|6079|6079.2|6077.4|92
1719995700000|2024-07-03 08:35:00|6080.7|6078.9|6080|6078.2|6081.1|6079.3|6079.9|6077.5|143
1719996000000|2024-07-03 08:40:00|6080.5|6077.5|6080.9|6077.9|6081.6|6079.8|6079.7|6077.3|136
1719996300000|2024-07-03 08:45:00|6080.3|6078.5|6080.5|6077.5|6080.9|6078.6|6079.5|6077.2|122
1719996600000|2024-07-03 08:50:00|6080.4|6077.4|6080.3|6077.3|6080.6|6078.2|6079.6|6076.9|118
1719996900000|2024-07-03 08:55:00|6080.2|6077.2|6078.2|6075.2|6080.3|6077.3|6077.2|6075|97
1719997200000|2024-07-03 09:00:00|6078.1|6075.1|6076.1|6074.3|6078.1|6076|6076.1|6073.9|138
1719997500000|2024-07-03 09:05:00|6076.7|6073.7|6076.1|6074.3|6076.7|6074.6|6075.2|6072.9|111
1719997800000|2024-07-03 09:10:00|6076|6074.2|6075|6073.2|6076.2|6074.2|6074.4|6072.6|87
1719998100000|2024-07-03 09:15:00|6074.9|6073.1|6075.7|6073.9|6075.7|6073.9|6074|6072.2|124
1719998400000|2024-07-03 09:20:00|6075.8|6074|6076|6074.2|6076.9|6074.6|6075.7|6073.8|87
1719998700000|2024-07-03 09:25:00|6075.9|6074.1|6074.9|6073.1|6076.2|6074.4|6074.4|6072.6|88
1719999000000|2024-07-03 09:30:00|6074.6|6072.8|6074.5|6072.7|6075|6073.2|6074.2|6072.4|91
1719999300000|2024-07-03 09:35:00|6074.6|6072.8|6076.2|6074.4|6076.5|6074.7|6074.2|6072.4|111
1719999600000|2024-07-03 09:40:00|6076.1|6074.3|6076.2|6074.4|6076.7|6074.9|6075.9|6074.1|83
1719999900000|2024-07-03 09:45:00|6076.1|6074.3|6072.2|6070.4|6076.5|6074.7|6072|6069.6|151
1720000200000|2024-07-03 09:50:00|6072.3|6070.5|6072.6|6070.8|6074.3|6072.5|6071.9|6070.1|129
1720000500000|2024-07-03 09:55:00|6072.5|6070.7|6073.1|6071.3|6073.1|6071.3|6071.9|6070.1|126
1720000800000|2024-07-03 10:00:00|6073|6071.2|6073.2|6071.4|6073.5|6071.7|6071.9|6070.1|149
1720001100000|2024-07-03 10:05:00|6073.1|6071.3|6071.8|6070|6073.2|6071.4|6071.7|6069.9|62
1720001400000|2024-07-03 10:10:00|6071.7|6069.9|6072.7|6070.9|6072.7|6070.9|6071.2|6069.4|69
1720001700000|2024-07-03 10:15:00|6072.6|6070.8|6071.8|6070|6072.7|6070.9|6071.1|6069.3|106
1720002000000|2024-07-03 10:20:00|6071.7|6069.9|6071.3|6069.5|6072.5|6070.7|6070.8|6068.4|135
1720002300000|2024-07-03 10:25:00|6071.2|6069.4|6072.8|6071|6073.3|6071.4|6070.8|6068.7|102
1720002600000|2024-07-03 10:30:00|6072.7|6070.9|6072.5|6070.7|6073.3|6071.2|6072.2|6069.9|93
1720002900000|2024-07-03 10:35:00|6072.4|6070.6|6073.8|6072|6074.1|6072.3|6072.4|6070.6|118
1720003200000|2024-07-03 10:40:00|6073.9|6072.1|6076.5|6073.5|6076.6|6073.6|6073.7|6071.3|109
1720003500000|2024-07-03 10:45:00|6076.4|6073.4|6074.8|6073|6077.9|6075.2|6074.8|6073|121
1720003800000|2024-07-03 10:50:00|6074.9|6073.1|6074.4|6072.6|6075.4|6073.6|6074.1|6071.8|129
1720004100000|2024-07-03 10:55:00|6074.1|6072.3|6072.4|6070.6|6074.3|6072.5|6072.4|6070.6|81
1720004400000|2024-07-03 11:00:00|6072.3|6070.5|6072.7|6070.9|6073.3|6071.5|6071.8|6070|99
1720004700000|2024-07-03 11:05:00|6072.6|6070.8|6073|6071.2|6073.3|6071.5|6072.6|6070.8|100
1720005000000|2024-07-03 11:10:00|6072.9|6071.1|6072.2|6069.2|6073.5|6071.7|6071.5|6069.2|96
1720005300000|2024-07-03 11:15:00|6071.5|6069.7|6072.2|6070.4|6072.5|6070.5|6070.9|6068.4|81
1720005600000|2024-07-03 11:20:00|6072.1|6070.3|6071.4|6069.6|6072.4|6070.6|6071.3|6069.5|88
1720005900000|2024-07-03 11:25:00|6071.5|6069.7|6071.4|6069.6|6071.7|6069.9|6070.6|6068.8|83
1720006200000|2024-07-03 11:30:00|6071.5|6069.7|6072.1|6070.3|6073.3|6071.2|6071.4|6069.6|95
1720006500000|2024-07-03 11:35:00|6072.7|6069.7|6072|6070.2|6073.4|6071.1|6071.9|6069.6|123
1720006800000|2024-07-03 11:40:00|6072.6|6069.6|6073.1|6071.3|6073.7|6071.4|6072.1|6069.2|136
1720007100000|2024-07-03 11:45:00|6073|6071.2|6072.1|6070.3|6074.4|6071.8|6072|6070.2|111
1720007400000|2024-07-03 11:50:00|6072.2|6070.4|6072.5|6070.7|6072.6|6070.8|6071.9|6070.1|98
1720007700000|2024-07-03 11:55:00|6072.4|6070.6|6073|6071.2|6073.3|6071.5|6071.8|6070|120
1720008000000|2024-07-03 12:00:00|6072.9|6071.1|6073.4|6071.6|6074.5|6072.2|6072.5|6070.5|166
1720008300000|2024-07-03 12:05:00|6073.3|6071.5|6072.5|6070.7|6074.3|6071.9|6072.2|6070.4|145
1720008600000|2024-07-03 12:10:00|6072.6|6070.8|6073.1|6069.1|6073.3|6070.8|6071.2|6068.9|174
1720008900000|2024-07-03 12:15:00|6073.8|6069.8|6075|6072|6077.2|6074.2|6073.1|6069.3|358
1720009200000|2024-07-03 12:20:00|6074.8|6071.8|6071.6|6069.8|6075.3|6072.7|6071.6|6069.8|235
1720009500000|2024-07-03 12:25:00|6071.7|6069.9|6075.4|6071.4|6075.4|6072.7|6071.2|6069.3|225
1720009800000|2024-07-03 12:30:00|6075.5|6071.5|6078.7|6075.7|6079.2|6076.7|6074.5|6071.4|336
1720010100000|2024-07-03 12:35:00|6078.4|6076.6|6083.1|6081.3|6083.8|6081.7|6078.2|6076.2|269
1720010400000|2024-07-03 12:40:00|6083.2|6081.4|6082.6|6080.8|6084.6|6082.3|6082.3|6080|280
1720010700000|2024-07-03 12:45:00|6082.7|6080.9|6081.9|6080.1|6083.5|6081.7|6081.2|6079.4|198
1720011000000|2024-07-03 12:50:00|6082|6080.2|6081|6079.2|6083.1|6080.7|6079.7|6077.3|235
1720011300000|2024-07-03 12:55:00|6080.9|6079.1|6080.9|6079.1|6082.7|6080.3|6080.7|6078.5|145
1720011600000|2024-07-03 13:00:00|6080.8|6079|6083.9|6082.1|6084|6082.2|6080.6|6078.8|177
1720011900000|2024-07-03 13:05:00|6084|6082.2|6085.3|6083.5|6085.8|6083.8|6082.9|6081.1|215
1720012200000|2024-07-03 13:10:00|6085.4|6083.6|6088.5|6086.7|6089.4|6087.2|6084.9|6083.1|225
1720012500000|2024-07-03 13:15:00|6089|6086|6090.2|6088.4|6091|6088.7|6087.8|6085.8|228
1720012800000|2024-07-03 13:20:00|6090.3|6088.5|6090.9|6089.1|6091.5|6089.3|6089.6|6087.8|176
1720013100000|2024-07-03 13:25:00|6090.7|6088.9|6090.4|6088.6|6091.1|6089.2|6089.9|6088|148
1720013400000|2024-07-03 13:30:00|6090.5|6088.7|6094.8|6091.8|6095|6092.2|6090.3|6088.5|222
1720013700000|2024-07-03 13:35:00|6094.9|6091.9|6094.8|6093|6096|6093.8|6094|6091.8|191
1720014000000|2024-07-03 13:40:00|6094.9|6093.1|6095.4|6092.4|6095.9|6093.3|6093.7|6091.9|231
1720014300000|2024-07-03 13:45:00|6095.3|6092.3|6095.6|6093.8|6096.2|6093.8|6093.8|6092|186
1720014600000|2024-07-03 13:50:00|6095.5|6093.7|6097.2|6095.4|6097.8|6095.4|6095.5|6093.7|206
1720014900000|2024-07-03 13:55:00|6097.1|6095.3|6095.9|6091.9|6097.9|6095.8|6094.6|6091.6|206
1720015200000|2024-07-03 14:00:00|6096.7|6092.7|6115.9|6112.9|6118.6|6115.6|6096.7|6092.7|643
1720015500000|2024-07-03 14:05:00|6116|6113|6122.4|6119.4|6122.6|6120.2|6115.5|6112.9|482
1720015800000|2024-07-03 14:10:00|6122.2|6119.2|6125.7|6123.9|6126.4|6124.4|6121.2|6118.7|430
1720016100000|2024-07-03 14:15:00|6125.9|6124.1|6126|6123|6130.5|6128.2|6124.8|6123|443
1720016400000|2024-07-03 14:20:00|6125.8|6122.8|6124.5|6122.7|6125.9|6123.5|6121.1|6118.1|472
1720016700000|2024-07-03 14:25:00|6124.7|6122.9|6118|6115|6126.4|6124.1|6118|6115|420
1720017000000|2024-07-03 14:30:00|6118.5|6115.5|6121.5|6119.7|6122.4|6120.1|6117.2|6114.2|425
1720017300000|2024-07-03 14:35:00|6121.8|6120|6122.4|6120.6|6124.9|6123.1|6120.6|6118.8|352
1720017600000|2024-07-03 14:40:00|6122.5|6120.7|6121.1|6118.1|6123.8|6122|6118.8|6117|373
1720017900000|2024-07-03 14:45:00|6121.2|6118.2|6123.5|6121.7|6124.2|6122.4|6120.4|6117.6|384
1720018200000|2024-07-03 14:50:00|6123.6|6121.8|6121.9|6118.9|6124.5|6122.7|6120.8|6118.3|381
1720018500000|2024-07-03 14:55:00|6122|6119|6117.1|6115.3|6123.1|6120.5|6116.8|6114.9|363
1720018800000|2024-07-03 15:00:00|6117|6115.2|6115.3|6113.5|6118.3|6116.5|6114.9|6113.1|286
1720019100000|2024-07-03 15:05:00|6115.4|6113.6|6115.2|6113.4|6117.4|6115.6|6114.5|6112.7|329
1720019400000|2024-07-03 15:10:00|6115.4|6113.6|6117.7|6114.7|6118.2|6115.5|6113.4|6111|344
1720019700000|2024-07-03 15:15:00|6118|6115|6116.8|6113.8|6118.1|6115.2|6114.9|6112.6|269
1720020000000|2024-07-03 15:20:00|6116.9|6113.9|6115.7|6113.9|6119.1|6116.5|6115.3|6112.7|273
1720020300000|2024-07-03 15:25:00|6115.4|6113.6|6113|6111.2|6117.1|6114.7|6112.7|6110.2|280
1720020600000|2024-07-03 15:30:00|6112.7|6110.9|6109.6|6107.8|6113|6111.2|6109.6|6107.8|252
1720020900000|2024-07-03 15:35:00|6109.7|6107.9|6109.8|6108|6112|6110.2|6109.2|6107.3|230
1720021200000|2024-07-03 15:40:00|6110.3|6107.3|6110.4|6108.6|6111.8|6110|6107.9|6105.6|263
1720021500000|2024-07-03 15:45:00|6110.3|6108.5|6110.4|6108.6|6113.2|6111.4|6110|6108.2|190
1720021800000|2024-07-03 15:50:00|6110.3|6108.5|6111.7|6109.9|6112.3|6110.5|6110.3|6108.5|180
1720022100000|2024-07-03 15:55:00|6111.8|6110|6112.8|6111|6113.9|6111.9|6111.5|6109.7|163
1720022400000|2024-07-03 16:00:00|6112.6|6110.8|6113.5|6111.7|6114|6112.2|6111.9|6109.9|168
1720022700000|2024-07-03 16:05:00|6113.4|6111.6|6114|6112.2|6115.1|6113|6112.5|6110.2|162
1720023000000|2024-07-03 16:10:00|6114.1|6112.3|6115.4|6113.6|6115.5|6113.7|6114|6112.2|172
1720023300000|2024-07-03 16:15:00|6115.3|6113.5|6116.5|6114.7|6116.8|6115|6114.8|6113|147
1720023600000|2024-07-03 16:20:00|6116.4|6114.6|6115.4|6113.6|6117.2|6115.4|6115.1|6113.3|126
1720023900000|2024-07-03 16:25:00|6115.3|6113.5|6114.9|6113.1|6115.5|6113.7|6114.4|6112.6|155
1720024200000|2024-07-03 16:30:00|6114.8|6113|6114|6112.2|6114.8|6113|6113.6|6111.8|161
1720024500000|2024-07-03 16:35:00|6113.9|6112.1|6112.5|6110.7|6114.3|6112.1|6111.3|6109.2|167
1720024800000|2024-07-03 16:40:00|6112.4|6110.6|6112.5|6110.7|6113.6|6111.6|6112.2|6109.8|145
1720025100000|2024-07-03 16:45:00|6112.7|6110.9|6110.4|6108.6|6112.9|6111|6110|6107.7|147
1720025400000|2024-07-03 16:50:00|6110.3|6108.5|6112.4|6110.6|6112.7|6110.9|6110.3|6108.5|106
1720025700000|2024-07-03 16:55:00|6112.5|6110.7|6112.8|6111|6113|6111.2|6111.7|6109.9|153
1720026000000|2024-07-03 17:00:00|6112.6|6110.8|6111.3|6108.3|6112.8|6110.8|6110.9|6108.2|147
1720026300000|2024-07-03 17:05:00|6111.1|6108.1|6108.4|6105.4|6111.2|6108.7|6108.1|6105.3|170
1720026600000|2024-07-03 17:10:00|6108.3|6105.3|6107.4|6105.6|6108.5|6106|6106.9|6104.8|141
1720026900000|2024-07-03 17:15:00|6107.6|6105.8|6108.5|6105.5|6109.1|6107|6107.6|6105.3|81
1720027200000|2024-07-03 17:20:00|6108.4|6105.4|6108.1|6105.1|6109|6106.6|6107.9|6105.1|130
1720027500000|2024-07-03 17:25:00|6108.2|6105.2|6106.4|6103.4|6108.2|6105.8|6106.2|6103.2|92
1720027800000|2024-07-03 17:30:00|6106.5|6103.5|6106.4|6103.4|6107.1|6104.1|6106|6103|61
1720028100000|2024-07-03 17:35:00|6106.5|6103.5|6105.5|6103.7|6106.5|6103.7|6105.3|6102.8|52
1720028400000|2024-07-03 17:40:00|6105.4|6103.6|6105.6|6102.6|6106.2|6103.8|6104.8|6102.1|80
1720028700000|2024-07-03 17:45:00|6105.5|6102.5|6104.4|6102.6|6105.5|6102.9|6104.4|6102|66
1720029000000|2024-07-03 17:50:00|6104.5|6102.7|6103.7|6101.9|6104.8|6102.7|6102.9|6100.8|82
1720029300000|2024-07-03 17:55:00|6103.6|6101.8|6105.7|6102.7|6105.7|6102.7|6103|6101.1|65
1720029600000|2024-07-03 18:00:00|6105.8|6101.8|6104.6|6102.8|6106.6|6103.6|6104.1|6100.1|109
1720029900000|2024-07-03 18:05:00|6104.5|6102.7|6104.4|6102.6|6104.8|6103|6103.4|6101.4|128
1720030200000|2024-07-03 18:10:00|6104.3|6102.5|6103.5|6101.7|6104.5|6102.7|6103.3|6101.5|100
1720030500000|2024-07-03 18:15:00|6103.6|6101.8|6102|6100.2|6103.9|6102.1|6101.8|6100|88
1720030800000|2024-07-03 18:20:00|6101.9|6100.1|6100.2|6098.4|6102.1|6100.1|6100.2|6097.8|120
1720031100000|2024-07-03 18:25:00|6100.3|6098.5|6100.7|6098.9|6101.2|6099.4|6100.1|6098.3|60
1720031400000|2024-07-03 18:30:00|6100.8|6099|6101.7|6099.9|6102.1|6100.3|6100.8|6099|95
1720031700000|2024-07-03 18:35:00|6102.3|6099.3|6101.6|6099.8|6103.2|6100.5|6101.2|6099.1|92
1720032000000|2024-07-03 18:40:00|6102.1|6099.1|6101|6099.2|6102.2|6099.5|6100.8|6098.4|42
1720032300000|2024-07-03 18:45:00|6100.9|6099.1|6101.4|6098.4|6102.1|6099.8|6100.9|6098.4|89
1720032600000|2024-07-03 18:50:00|6101.3|6098.3|6101.8|6100|6102.2|6100.3|6101.1|6098.2|54
1720032900000|2024-07-03 18:55:00|6101.7|6099.9|6100.6|6097.6|6101.8|6099.9|6100.1|6097.3|114
1720033200000|2024-07-03 19:00:00|6100.4|6097.4|6101.9|6098.9|6102.1|6099.1|6100.3|6097.3|168
1720033500000|2024-07-03 19:05:00|6102|6099|6101.8|6098.8|6102.3|6099.7|6101|6098.6|119
1720033800000|2024-07-03 19:10:00|6101.1|6099.3|6102|6100.2|6102.8|6100.3|6101.1|6099|50
1720034100000|2024-07-03 19:15:00|6101.9|6100.1|6103|6101.2|6103.5|6101.7|6101.9|6100.1|44
1720034400000|2024-07-03 19:20:00|6103.1|6101.3|6103.4|6101.6|6103.6|6101.8|6103.1|6101.3|29
1720034700000|2024-07-03 19:25:00|6103.3|6101.5|6103.4|6101.6|6103.7|6101.9|6103.1|6101.3|50
1720035000000|2024-07-03 19:30:00|6103.3|6101.5|6103.5|6101.7|6103.6|6101.8|6103.2|6101.4|37
1720035300000|2024-07-03 19:35:00|6103.6|6101.8|6103.8|6102|6104.1|6102.3|6103.3|6101.5|50
1720035600000|2024-07-03 19:40:00|6103.9|6102.1|6103.5|6101.7|6104|6102.2|6103.3|6101.5|35
1720035900000|2024-07-03 19:45:00|6103.4|6101.6|6102.8|6101|6103.5|6101.7|6102.8|6101|19
1720036200000|2024-07-03 19:50:00|6102.9|6101.1|6102.9|6101.1|6103.1|6101.3|6102.8|6101|24
1720036500000|2024-07-03 19:55:00|6103|6101.2|6102.6|6100.8|6103.5|6101.2|6102.3|6100.1|43
1720036800000|2024-07-03 20:00:00|6102.5|6100.7|6103.9|6100.9|6103.9|6100.9|6102|6099.7|73
1720037100000|2024-07-03 20:05:00|6103.8|6100.8|6103.4|6100.4|6103.9|6101.4|6103|6100.4|57
1720037400000|2024-07-03 20:10:00|6103.3|6100.3|6104.3|6101.3|6104.4|6101.4|6102.6|6100.2|22
1720037700000|2024-07-03 20:15:00|6104.4|6101.4|6103.8|6100.8|6104.4|6101.8|6103.6|6100.8|13
1720038000000|2024-07-03 20:20:00|6103.7|6100.7|6103.4|6100.4|6103.7|6100.9|6102.7|6100.3|17
1720038300000|2024-07-03 20:25:00|6103.3|6100.3|6103.8|6100.8|6103.8|6101.5|6102.8|6100.3|15
1720038600000|2024-07-03 20:30:00|6104|6101|6104.2|6101.2|6104.2|6101.2|6103.9|6100.9|17
1720038900000|2024-07-03 20:35:00|6104.3|6101.3|6104.6|6101.6|6104.8|6101.8|6104.3|6101.3|19
1720039200000|2024-07-03 20:40:00|6104.5|6101.5|6104.4|6101.4|6104.6|6101.6|6104|6101|18
1720039500000|2024-07-03 20:45:00|6104.3|6101.3|6104.8|6101.8|6104.9|6101.9|6104.3|6101.3|26
1720039800000|2024-07-03 20:50:00|6104.7|6101.7|6105.2|6102.2|6105.2|6102.2|6104.6|6101.6|35
1720040100000|2024-07-03 20:55:00|6106.1|6101.3|6105.6|6099.8|6106.1|6101.3|6105.2|6099.5|55
1720040400000|2024-07-03 21:00:00|6105.5|6099.7|6107.3|6101.5|6107.4|6101.6|6104.8|6099|25
1720040700000|2024-07-03 21:05:00|6107.4|6101.6|6108|6102.2|6108.5|6102.7|6106.8|6101|32
1720041000000|2024-07-03 21:10:00|6107.9|6102.1|6108.3|6102.5|6108.3|6102.5|6107.4|6101.6|33
1720041300000|2024-07-03 21:15:00|6108.4|6102.6|6108.2|6102.4|6108.4|6102.6|6108.1|6102.3|32
1720041600000|2024-07-03 21:20:00|6108.4|6102.6|6108.2|6102.4|6108.4|6102.6|6108.1|6102.3|6
1720041900000|2024-07-03 21:25:00|6108.3|6102.5|6107.9|6102.1|6108.4|6102.6|6107.9|6102.1|13
1720042200000|2024-07-03 21:30:00|6108|6102.2|6108.1|6102.3|6108.2|6102.4|6107.5|6101.7|70
1720042500000|2024-07-03 21:35:00|6108.2|6102.4|6107.1|6101.3|6108.3|6102.5|6106.9|6101.1|50
1720042800000|2024-07-03 21:40:00|6107.2|6101.4|6107.1|6101.3|6107.5|6101.7|6106.9|6101.1|46
1720043100000|2024-07-03 21:45:00|6107.2|6101.4|6105.4|6099.6|6107.5|6101.7|6104.9|6099.1|111
1720043400000|2024-07-03 21:50:00|6105.6|6099.8|6106|6100.2|6106.1|6100.3|6105.4|6099.6|53
1720043700000|2024-07-03 21:55:00|6106.1|6100.3|6105.6|6099.8|6106.2|6100.4|6105.3|6099.5|47
1720044000000|2024-07-03 22:00:00|6105.8|6100|6106.3|6101.5|6106.4|6101.6|6104.5|6098.7|54
1720044300000|2024-07-03 22:05:00|6105.4|6102.4|6105.4|6102.4|6105.5|6102.5|6105.3|6102.3|17
1720044600000|2024-07-03 22:10:00|6105.5|6102.5|6104.7|6101.7|6105.5|6102.5|6104.6|6101.6|19
1720044900000|2024-07-03 22:15:00|6104.8|6101.8|6104|6101|6104.8|6101.8|6103.7|6100.7|13
1720045200000|2024-07-03 22:20:00|6103.9|6100.9|6104.3|6101.3|6104.4|6101.4|6103.9|6100.9|19
1720045500000|2024-07-03 22:25:00|6104.2|6101.2|6103.4|6100.4|6104.3|6101.3|6103.4|6100.4|19
1720045800000|2024-07-03 22:30:00|6103.5|6100.5|6104.5|6101.5|6104.5|6101.5|6103.5|6100.5|14
1720046100000|2024-07-03 22:35:00|6104.4|6101.4|6104.7|6101.7|6104.8|6101.8|6104.4|6101.4|26
1720046400000|2024-07-03 22:40:00|6104.8|6101.8|6105.5|6102.5|6105.8|6102.8|6104.7|6101.7|13
1720046700000|2024-07-03 22:45:00|6105.8|6102.8|6106.8|6103.8|6106.8|6103.8|6105.7|6102.7|16
1720047000000|2024-07-03 22:50:00|6106.9|6103.9|6107|6104|6107.2|6104.2|6106.7|6103.7|25
1720047300000|2024-07-03 22:55:00|6107.1|6104.1|6107|6104|6107.1|6104.1|6106.8|6103.8|14
1720047600000|2024-07-03 23:00:00|6106.9|6103.9|6105|6102|6107.2|6104.8|6105|6102|27
1720047900000|2024-07-03 23:05:00|6104.9|6101.9|6104.4|6102.6|6105|6102.6|6104.3|6101.9|9
1720048200000|2024-07-03 23:10:00|6104.3|6102.5|6104.9|6101.9|6105|6102.6|6104.3|6101.7|18
1720048500000|2024-07-03 23:15:00|6105|6102|6105.2|6102.2|6105.3|6102.8|6104.4|6101.7|18
1720048800000|2024-07-03 23:20:00|6105.3|6102.3|6105.5|6103.7|6106.2|6103.7|6104.6|6102.2|23
1720049100000|2024-07-03 23:25:00|6106.1|6103.1|6106.1|6103.1|6106.1|6103.6|6105.3|6102.9|21
1720049400000|2024-07-03 23:30:00|6106|6103|6105.8|6102.8|6106.1|6103.1|6105.7|6102.7|15
1720049700000|2024-07-03 23:35:00|6105.9|6102.9|6105.9|6102.9|6105.9|6103.5|6105.2|6102.5|17
1720050000000|2024-07-03 23:40:00|6106.2|6103.2|6106.6|6104.8|6106.7|6104.9|6105.6|6103.2|63
1720050300000|2024-07-03 23:45:00|6106.5|6104.7|6107.9|6106.1|6108.1|6106.3|6105.8|6103.8|117
1720050600000|2024-07-03 23:50:00|6108.5|6105.5|6108.1|6105.1|6108.8|6106.7|6107.5|6105|86
1720050900000|2024-07-03 23:55:00|6108.2|6105.2|6108.9|6105.9|6109.2|6106.3|6107.1|6104.7|155
1720051200000|2024-07-04 00:00:00|6109|6106|6110.6|6107.6|6110.6|6108.4|6108.2|6105.8|189
1720051500000|2024-07-04 00:05:00|6110.7|6107.7|6109.2|6106.2|6111.5|6109.1|6108.4|6106|118
1720051800000|2024-07-04 00:10:00|6109.4|6106.4|6108.5|6106.7|6109.4|6107|6107.1|6104.5|185
1720052100000|2024-07-04 00:15:00|6108.6|6106.8|6109.8|6108|6110.5|6108.3|6108.6|6106.6|151
1720052400000|2024-07-04 00:20:00|6109.9|6108.1|6109.9|6108.1|6110.6|6108.2|6109.8|6107.1|124
1720052700000|2024-07-04 00:25:00|6110.5|6107.5|6108.8|6107|6110.6|6108.2|6108.4|6106|71
1720053000000|2024-07-04 00:30:00|6108.9|6107.1|6109.6|6107.8|6110.7|6108.4|6108.5|6106.3|87
1720053300000|2024-07-04 00:35:00|6109.7|6107.9|6110.3|6108.5|6110.6|6108.7|6109.5|6107.2|68
1720053600000|2024-07-04 00:40:00|6110.2|6108.4|6111.1|6109.3|6111.4|6109.4|6110.2|6108.4|78
1720053900000|2024-07-04 00:45:00|6111|6109.2|6111.9|6110.1|6112.6|6110.4|6110.9|6108.5|123
1720054200000|2024-07-04 00:50:00|6112|6110.2|6114.3|6111.3|6114.6|6112.1|6112|6110.2|113
1720054500000|2024-07-04 00:55:00|6114.2|6111.2|6115.1|6113.3|6116.4|6113.5|6113.8|6111.2|161
1720054800000|2024-07-04 01:00:00|6115.2|6113.4|6118|6116.2|6118.7|6116.2|6115.2|6113.1|204
1720055100000|2024-07-04 01:05:00|6117.9|6116.1|6117|6114|6119.7|6117.3|6116.8|6113.8|196
1720055400000|2024-07-04 01:10:00|6116.9|6113.9|6114.5|6111.5|6117.2|6114.3|6113.9|6111.5|196
1720055700000|2024-07-04 01:15:00|6114.6|6111.6|6111.1|6108.1|6115.7|6113.3|6110.3|6107.8|192
1720056000000|2024-07-04 01:20:00|6111.2|6108.2|6111.2|6109.4|6111.8|6109.4|6109.6|6107.6|172
1720056300000|2024-07-04 01:25:00|6111.1|6109.3|6112|6109|6112.5|6110.1|6111|6108.5|127
1720056600000|2024-07-04 01:30:00|6112.1|6109.1|6114|6112.2|6114.7|6112.3|6111.1|6108.7|146
1720056900000|2024-07-04 01:35:00|6114.1|6112.3|6113.3|6111.5|6114.1|6112.3|6110.9|6109.1|171
1720057200000|2024-07-04 01:40:00|6113.4|6111.6|6117.2|6115.4|6117.5|6115.4|6113.3|6111.5|194
1720057500000|2024-07-04 01:45:00|6117.3|6115.5|6116.7|6113.7|6117.6|6115.5|6116.1|6113.7|102
1720057800000|2024-07-04 01:50:00|6116.8|6113.8|6116|6113|6116.8|6113.8|6114.7|6112.2|158
1720058100000|2024-07-04 01:55:00|6115.9|6112.9|6115.2|6112.2|6116|6113|6115.2|6112.2|92
1720058400000|2024-07-04 02:00:00|6115.3|6112.3|6113.7|6110.7|6115.5|6113.1|6113.7|6110.7|96
1720058700000|2024-07-04 02:05:00|6113.5|6110.5|6112|6109|6113.9|6111.6|6111.5|6109|159
1720059000000|2024-07-04 02:10:00|6111.9|6108.9|6112.5|6109.5|6112.6|6109.7|6111.4|6108.5|83
1720059300000|2024-07-04 02:15:00|6112.4|6109.4|6110.4|6107.4|6112.5|6109.5|6110.3|6107.3|122
1720059600000|2024-07-04 02:20:00|6110.3|6107.3|6111.2|6108.2|6111.2|6108.8|6109.6|6107.2|114
1720059900000|2024-07-04 02:25:00|6111.1|6108.1|6109.1|6107.3|6111.2|6108.3|6109|6107.1|76
1720060200000|2024-07-04 02:30:00|6109|6107.2|6110.6|6107.6|6110.8|6108.6|6109|6106.6|103
1720060500000|2024-07-04 02:35:00|6110.7|6107.7|6110.3|6107.3|6111.2|6108.8|6109.8|6107.3|122
1720060800000|2024-07-04 02:40:00|6110.2|6107.2|6109.4|6107.6|6110.2|6107.9|6109.1|6106.9|86
1720061100000|2024-07-04 02:45:00|6109.5|6107.7|6109.7|6107.9|6110.4|6108.3|6109|6107.2|65
1720061400000|2024-07-04 02:50:00|6110.2|6107.2|6109.5|6107.7|6110.3|6108.4|6109.5|6107.1|61
1720061700000|2024-07-04 02:55:00|6109.6|6107.8|6110.7|6107.7|6111.3|6108.9|6109.6|6107.6|68
1720062000000|2024-07-04 03:00:00|6110.6|6107.6|6110.1|6107.1|6110.7|6108|6109.4|6106.7|139
1720062300000|2024-07-04 03:05:00|6110.2|6107.2|6109.6|6107.8|6111.1|6108.5|6109.6|6107|132
1720062600000|2024-07-04 03:10:00|6110.1|6107.1|6109.9|6106.9|6110.5|6107.8|6109.2|6106.9|87
1720062900000|2024-07-04 03:15:00|6109.3|6107.5|6110.1|6108.3|6110.2|6108.4|6109.3|6107|53
1720063200000|2024-07-04 03:20:00|6110|6108.2|6111|6108|6111|6108.8|6110|6107.7|67
1720063500000|2024-07-04 03:25:00|6110.4|6108.6|6111.2|6108.2|6111.4|6108.9|6110.2|6107.9|82
1720063800000|2024-07-04 03:30:00|6110.6|6108.8|6109.6|6107.8|6111.5|6108.8|6109.6|6107|78
1720064100000|2024-07-04 03:35:00|6110.5|6107.5|6111.1|6108.1|6111.2|6108.5|6109.6|6107.1|76
1720064400000|2024-07-04 03:40:00|6110.4|6108.6|6110.1|6108.3|6111.1|6108.7|6109.7|6107.8|63
1720064700000|2024-07-04 03:45:00|6110.2|6108.4|6109.4|6107.6|6110.2|6108.4|6109.1|6107.3|50
1720065000000|2024-07-04 03:50:00|6109.5|6107.7|6108.5|6106.7|6109.5|6107.7|6108.4|6106.2|72
1720065300000|2024-07-04 03:55:00|6108.6|6106.8|6109.7|6107.9|6109.8|6108|6108.5|6106.2|86
1720065600000|2024-07-04 04:00:00|6109.8|6108|6110.3|6108.5|6110.6|6108.8|6109.7|6107.9|64
1720065900000|2024-07-04 04:05:00|6110.2|6108.4|6110.4|6108.6|6110.9|6108.8|6110.2|6107.8|44
1720066200000|2024-07-04 04:10:00|6110.5|6108.7|6111.1|6109.3|6111.4|6109.4|6110.1|6108.2|117
1720066500000|2024-07-04 04:15:00|6111.2|6109.4|6110.3|6108.5|6111.8|6109.5|6110.2|6108.4|38
1720066800000|2024-07-04 04:20:00|6110.4|6108.6|6109.8|6108|6111|6108.6|6109.5|6107.1|50
1720067100000|2024-07-04 04:25:00|6109.7|6107.9|6108.9|6107.1|6110.5|6108.1|6108.7|6106.9|43
1720067400000|2024-07-04 04:30:00|6109|6107.2|6108.7|6105.7|6109.7|6107.3|6108.6|6105.6|79
1720067700000|2024-07-04 04:35:00|6108.8|6105.8|6108.6|6106.8|6109.3|6106.8|6108.6|6105.7|40
1720068000000|2024-07-04 04:40:00|6108.7|6106.9|6108.9|6107.1|6109.2|6107.4|6108.6|6106.8|75
1720068300000|2024-07-04 04:45:00|6108.8|6107|6109.1|6107.3|6109.7|6107.4|6108.6|6106.4|18
1720068600000|2024-07-04 04:50:00|6109.2|6107.4|6109.1|6107.3|6109.4|6107.4|6108.8|6106.4|71
1720068900000|2024-07-04 04:55:00|6109|6107.2|6109.4|6107.6|6110.5|6108.3|6109|6107.2|85
1720069200000|2024-07-04 05:00:00|6109.3|6107.5|6109.8|6108|6109.9|6108.1|6109.3|6107.5|44
1720069500000|2024-07-04 05:05:00|6109.9|6108.1|6109.5|6107.7|6110.6|6108.1|6109.3|6107.4|84
1720069800000|2024-07-04 05:10:00|6109.4|6107.6|6108.7|6105.7|6110.3|6107.9|6108.1|6105.7|72
1720070100000|2024-07-04 05:15:00|6108.6|6105.6|6109.8|6106.8|6110.2|6107.8|6108|6105.6|117
1720070400000|2024-07-04 05:20:00|6109.7|6106.7|6109|6107.2|6109.8|6107.4|6108.5|6106.2|87
1720070700000|2024-07-04 05:25:00|6109.1|6107.3|6110|6108.2|6110.1|6108.3|6109|6106.8|57
1720071000000|2024-07-04 05:30:00|6109.9|6108.1|6111.5|6109.7|6112|6109.9|6109.6|6107.8|84
1720071300000|2024-07-04 05:35:00|6112|6109|6111.6|6109.8|6112.1|6109.8|6111.1|6108.9|61
1720071600000|2024-07-04 05:40:00|6111.5|6109.7|6110.5|6108.7|6111.5|6109.7|6110|6107.9|47
1720071900000|2024-07-04 05:45:00|6111|6108|6111.6|6109.8|6112.1|6109.9|6110.6|6107.6|120
1720072200000|2024-07-04 05:50:00|6112.1|6109.1|6113.9|6110.9|6114|6111.6|6111.6|6109.1|81
1720072500000|2024-07-04 05:55:00|6114|6111|6114.2|6111.2|6114.6|6112.7|6113.1|6110.8|103
1720072800000|2024-07-04 06:00:00|6113.5|6111.7|6113.4|6110.4|6114.2|6111.8|6112.6|6110.4|119
1720073100000|2024-07-04 06:05:00|6113.5|6110.5|6114.5|6111.5|6115|6112.6|6112|6110.1|101
1720073400000|2024-07-04 06:10:00|6114.4|6111.4|6113.2|6111.4|6114.7|6112.2|6112.8|6110.6|65
1720073700000|2024-07-04 06:15:00|6113.1|6111.3|6113.1|6111.3|6114.9|6112.7|6112.8|6111|150
1720074000000|2024-07-04 06:20:00|6113|6111.2|6113.8|6112|6113.8|6112|6113|6111.2|52
1720074300000|2024-07-04 06:25:00|6113.6|6111.8|6113.7|6110.7|6114.4|6112.5|6113|6110.6|68
1720074600000|2024-07-04 06:30:00|6113.6|6110.6|6113.3|6111.5|6113.6|6111.6|6112|6109.6|138
1720074900000|2024-07-04 06:35:00|6113.2|6111.4|6113.5|6111.7|6113.7|6111.9|6112.5|6110.6|136
1720075200000|2024-07-04 06:40:00|6113.4|6111.6|6115.3|6112.3|6115.3|6112.9|6112.8|6111|147
1720075500000|2024-07-04 06:45:00|6114.6|6112.8|6113.9|6112.1|6116|6113.7|6113.9|6112.1|107
1720075800000|2024-07-04 06:50:00|6114|6112.2|6115.8|6114|6116|6114.2|6113.9|6112.1|121
1720076100000|2024-07-04 06:55:00|6115.7|6113.9|6116.6|6114.8|6116.7|6114.9|6114.6|6112.8|117
1720076400000|2024-07-04 07:00:00|6116.7|6114.9|6117.6|6114.6|6118.1|6115.6|6116.6|6114|174
1720076700000|2024-07-04 07:05:00|6117.7|6114.7|6116.9|6115.1|6118.1|6116.2|6116.8|6114.5|123
1720077000000|2024-07-04 07:10:00|6117|6115.2|6113.8|6112|6117.6|6115.8|6113.8|6111.6|123
1720077300000|2024-07-04 07:15:00|6113.9|6112.1|6114.5|6112.7|6115.8|6113.3|6113.8|6111.3|144
1720077600000|2024-07-04 07:20:00|6115|6112|6113.9|6110.9|6115.4|6113.1|6113.9|6110.9|154
1720077900000|2024-07-04 07:25:00|6113.8|6110.8|6114.1|6111.1|6114.9|6112.8|6113.1|6110.7|142
1720078200000|2024-07-04 07:30:00|6114|6111|6112.6|6109.6|6114|6111.7|6111.1|6108.7|171
1720078500000|2024-07-04 07:35:00|6112.7|6109.7|6111.9|6110.1|6113.9|6111.6|6111.5|6109.4|143
1720078800000|2024-07-04 07:40:00|6111.8|6110|6113.6|6111.8|6113.6|6111.8|6111.8|6110|144
1720079100000|2024-07-04 07:45:00|6113.5|6111.7|6114|6112.2|6114.8|6112.8|6113.4|6111.2|116
1720079400000|2024-07-04 07:50:00|6114.1|6112.3|6112.4|6110.6|6115.1|6112.9|6112.4|6110.4|97
1720079700000|2024-07-04 07:55:00|6112.5|6110.7|6114.4|6112.6|6114.4|6112.6|6112.4|6110.1|116
1720080000000|2024-07-04 08:00:00|6114.5|6112.7|6115|6113.2|6115.9|6114.1|6114|6111.7|164
1720080300000|2024-07-04 08:05:00|6115.1|6113.3|6116.8|6115|6116.9|6115.1|6115|6113|123
1720080600000|2024-07-04 08:10:00|6116.7|6114.9|6119.1|6117.3|6120|6117.8|6116.6|6114.5|145
1720080900000|2024-07-04 08:15:00|6118.9|6117.1|6117|6115.2|6119.2|6117.3|6116.9|6115.1|153
1720081200000|2024-07-04 08:20:00|6116.9|6115.1|6116.3|6114.5|6117.3|6115.2|6116|6113.8|127
1720081500000|2024-07-04 08:25:00|6116.2|6114.4|6116.5|6114.7|6116.7|6114.8|6115.4|6113.1|67
1720081800000|2024-07-04 08:30:00|6116.2|6114.4|6114.8|6113|6116.6|6114.4|6113.5|6111.5|86
1720082100000|2024-07-04 08:35:00|6114.9|6113.1|6114|6112.2|6115|6113.2|6113.2|6111.1|150
1720082400000|2024-07-04 08:40:00|6113.9|6112.1|6115.9|6112.9|6116.5|6114.1|6113.8|6111.4|143
1720082700000|2024-07-04 08:45:00|6115.8|6112.8|6115.7|6112.7|6116.6|6113.6|6115.1|6112.1|142
1720083000000|2024-07-04 08:50:00|6115.2|6113.4|6117.6|6114.6|6117.9|6115.4|6115.1|6112.6|116
1720083300000|2024-07-04 08:55:00|6117|6115.2|6118.5|6115.5|6118.5|6116.3|6116.1|6113.8|106
1720083600000|2024-07-04 09:00:00|6118.6|6115.6|6118.5|6115.5|6118.8|6116.7|6117.5|6115.4|103
1720083900000|2024-07-04 09:05:00|6118.4|6115.4|6116.5|6114.7|6118.6|6115.8|6116.4|6114.4|56
1720084200000|2024-07-04 09:10:00|6116.6|6114.8|6118|6116.2|6118.7|6116.4|6116.4|6114.3|131
1720084500000|2024-07-04 09:15:00|6118.2|6116.4|6119.6|6116.6|6119.6|6117.1|6117|6114.6|139
1720084800000|2024-07-04 09:20:00|6119.5|6116.5|6117.5|6115.7|6120|6117.3|6117|6114.7|103
1720085100000|2024-07-04 09:25:00|6117.6|6115.8|6116.4|6114.6|6117.8|6116|6116.3|6114.5|54
1720085400000|2024-07-04 09:30:00|6116.5|6114.7|6115.9|6114.1|6116.7|6114.7|6115.5|6112.9|72
1720085700000|2024-07-04 09:35:00|6115.8|6114|6115|6113.2|6116.1|6114|6114.6|6112.1|44
1720086000000|2024-07-04 09:40:00|6115.1|6113.3|6116.1|6114.3|6116.7|6114.3|6114.9|6112.6|76
1720086300000|2024-07-04 09:45:00|6116|6114.2|6117.3|6115.5|6117.6|6115.8|6115.6|6113.4|78
1720086600000|2024-07-04 09:50:00|6117.2|6115.4|6117.8|6114.8|6117.8|6115.6|6116.8|6114.5|67
1720086900000|2024-07-04 09:55:00|6117.9|6114.9|6117.1|6115.3|6117.9|6115.5|6116.2|6113.8|102
1720087200000|2024-07-04 10:00:00|6117.2|6115.4|6117.9|6116.1|6118.6|6116.2|6116.8|6114.5|85
1720087500000|2024-07-04 10:05:00|6117.8|6116|6118.6|6116.8|6119.1|6116.8|6117.5|6115.2|67
1720087800000|2024-07-04 10:10:00|6118.7|6116.9|6118.8|6117|6119.9|6117.6|6118.7|6116.7|52
1720088100000|2024-07-04 10:15:00|6118.9|6117.1|6118.8|6117|6119.1|6117.3|6118.1|6116.3|69
1720088400000|2024-07-04 10:20:00|6118.9|6117.1|6119.2|6117.4|6119.5|6117.7|6118.8|6117|40
1720088700000|2024-07-04 10:25:00|6119.3|6117.5|6119.2|6117.4|6119.8|6118|6119.2|6117.4|45
1720089000000|2024-07-04 10:30:00|6119.3|6117.5|6118|6116.2|6119.7|6117.9|6118|6116.2|41
1720089300000|2024-07-04 10:35:00|6117.9|6116.1|6119.1|6117.3|6119.3|6117.5|6117.5|6115.7|72
1720089600000|2024-07-04 10:40:00|6119|6117.2|6119|6117.2|6119.9|6117.7|6118.6|6116.3|141
1720089900000|2024-07-04 10:45:00|6118.9|6117.1|6118.8|6117|6119.5|6117.7|6118.4|6116.3|75
1720090200000|2024-07-04 10:50:00|6118.9|6117.1|6119.4|6117.6|6119.5|6117.7|6118.4|6116.6|55
1720090500000|2024-07-04 10:55:00|6119.5|6117.7|6120.9|6119.1|6121.3|6119.5|6119.4|6117.3|114
1720090800000|2024-07-04 11:00:00|6121|6119.2|6123.5|6120.5|6123.5|6120.5|6120.9|6119.1|116
1720091100000|2024-07-04 11:05:00|6123.4|6120.4|6123.1|6120.1|6123.6|6120.8|6121.9|6119.5|86
1720091400000|2024-07-04 11:10:00|6122.5|6120.7|6123.5|6120.5|6124.2|6121.2|6122.2|6120|88
1720091700000|2024-07-04 11:15:00|6123.4|6120.4|6122|6119|6123.4|6120.9|6122|6119|85
1720092000000|2024-07-04 11:20:00|6122.1|6119.1|6120.9|6117.9|6122.1|6119.1|6120.6|6117.6|73
1720092300000|2024-07-04 11:25:00|6121|6118|6120.9|6117.9|6121.7|6119.1|6120.4|6117.7|46
1720092600000|2024-07-04 11:30:00|6121|6118|6121.9|6118.9|6122.3|6119.8|6120.9|6117.9|62
1720092900000|2024-07-04 11:35:00|6122|6119|6121.5|6119.7|6122.2|6119.8|6121.2|6118.5|100
1720093200000|2024-07-04 11:40:00|6121.4|6119.6|6121.6|6119.8|6122.4|6120.3|6120.6|6118.8|86
1720093500000|2024-07-04 11:45:00|6121.5|6119.7|6122.5|6120.7|6123.2|6120.9|6121.5|6119.5|86
1720093800000|2024-07-04 11:50:00|6122.6|6120.8|6121.2|6119.4|6123.7|6121.5|6121.2|6119.4|70
1720094100000|2024-07-04 11:55:00|6121.3|6119.5|6121.2|6118.2|6121.6|6119.5|6120.4|6118.1|83
1720094400000|2024-07-04 12:00:00|6120.6|6118.8|6122.1|6120.3|6122.8|6120.3|6120.4|6117.9|129
1720094700000|2024-07-04 12:05:00|6122.2|6120.4|6122.5|6120.7|6123.6|6121.1|6122|6119.9|125
1720095000000|2024-07-04 12:10:00|6123.1|6120.1|6122.7|6119.7|6123.5|6121.2|6121.4|6119.1|144
1720095300000|2024-07-04 12:15:00|6122.8|6119.8|6123.1|6121.3|6124.1|6121.7|6122.3|6119.7|125
1720095600000|2024-07-04 12:20:00|6123|6121.2|6124|6121|6124.1|6121.2|6122.5|6120|88
1720095900000|2024-07-04 12:25:00|6123.7|6120.7|6122|6120.2|6123.9|6121.4|6121.9|6119.7|74
1720096200000|2024-07-04 12:30:00|6121.9|6120.1|6121|6118|6122.1|6120.3|6120|6117.9|117
1720096500000|2024-07-04 12:35:00|6120.9|6117.9|6119.5|6116.5|6120.9|6118.2|6118.9|6116.5|141
1720096800000|2024-07-04 12:40:00|6119.1|6116.1|6118.9|6117.1|6120.2|6118|6118.4|6116.1|126
1720097100000|2024-07-04 12:45:00|6118.8|6117|6118|6116.2|6120.4|6118.2|6118|6115.6|130
1720097400000|2024-07-04 12:50:00|6118.1|6116.3|6119.1|6116.1|6119.6|6117.2|6118|6116|122
1720097700000|2024-07-04 12:55:00|6119|6116|6119.4|6116.4|6119.6|6116.7|6117|6114.5|160
1720098000000|2024-07-04 13:00:00|6119.3|6116.3|6119|6116|6120.1|6117.1|6118.6|6115.6|126
1720098300000|2024-07-04 13:05:00|6118.7|6115.7|6119.4|6116.4|6120.1|6117.1|6118.1|6115.3|127
1720098600000|2024-07-04 13:10:00|6119.5|6116.5|6120.3|6117.3|6120.6|6117.6|6118.9|6116.2|108
1720098900000|2024-07-04 13:15:00|6120.4|6117.4|6120.1|6117.1|6120.8|6117.8|6119.6|6116.6|107
1720099200000|2024-07-04 13:20:00|6120.5|6117.5|6120|6117|6120.5|6117.5|6119.3|6116.3|72
1720099500000|2024-07-04 13:25:00|6120.1|6117.1|6118.8|6117|6120.2|6117.4|6118.4|6116.6|72
1720099800000|2024-07-04 13:30:00|6118.9|6117.1|6118.3|6116.5|6119.4|6117.6|6117.3|6115.2|143
1720100100000|2024-07-04 13:35:00|6118.2|6116.4|6119.2|6116.2|6119.2|6117.2|6117.8|6115.7|137
1720100400000|2024-07-04 13:40:00|6118.6|6116.8|6118.9|6117.1|6119.6|6117.2|6118|6115.7|183
1720100700000|2024-07-04 13:45:00|6119.4|6116.4|6117.1|6114.1|6119.4|6117|6116.8|6114.1|149
1720101000000|2024-07-04 13:50:00|6117.2|6114.2|6118.2|6115.2|6118.7|6115.9|6116.9|6114.1|147
1720101300000|2024-07-04 13:55:00|6118|6115|6119.4|6117.6|6119.6|6117.8|6117.2|6115|168
1720101600000|2024-07-04 14:00:00|6120|6117|6119.7|6116.7|6121.3|6119|6118.7|6116.6|159
1720101900000|2024-07-04 14:05:00|6119.1|6117.3|6119.6|6117.8|6120.2|6118.2|6118|6116.2|160
1720102200000|2024-07-04 14:10:00|6119.7|6117.9|6119.3|6117.5|6120.2|6117.9|6118.5|6116.7|186
1720102500000|2024-07-04 14:15:00|6119.2|6117.4|6118.3|6116.5|6119.2|6117.4|6117.5|6115.2|108
1720102800000|2024-07-04 14:20:00|6118.2|6116.4|6120.5|6118.7|6121.2|6118.9|6118.2|6116.4|111
1720103100000|2024-07-04 14:25:00|6120.2|6118.4|6120.3|6117.3|6121.3|6118.9|6119.3|6116.9|124
1720103400000|2024-07-04 14:30:00|6119.6|6117.8|6120.3|6117.3|6120.3|6117.9|6118.8|6116|136
1720103700000|2024-07-04 14:35:00|6120.4|6117.4|6119.8|6116.8|6120.8|6117.8|6119.4|6116.4|101
1720104000000|2024-07-04 14:40:00|6119.9|6116.9|6120.5|6117.5|6121.3|6118.4|6119.8|6116.8|111
1720104300000|2024-07-04 14:45:00|6120.4|6117.4|6120.8|6117.8|6121.3|6118.8|6119.8|6117.2|121
1720104600000|2024-07-04 14:50:00|6120.9|6117.9|6117.8|6116|6121.4|6118.9|6117.7|6115.9|164
1720104900000|2024-07-04 14:55:00|6117.6|6115.8|6116.9|6115.1|6118.7|6116.6|6115.8|6113.5|167
1720105200000|2024-07-04 15:00:00|6117|6115.2|6117.1|6115.3|6117.1|6115.3|6116.4|6114.6|124
1720105500000|2024-07-04 15:05:00|6117.3|6115.5|6118.2|6116.4|6118.8|6116.8|6117.2|6114.8|142
1720105800000|2024-07-04 15:10:00|6118.1|6116.3|6118.7|6116.9|6119.8|6118|6117.9|6115.6|160
1720106100000|2024-07-04 15:15:00|6118.6|6116.8|6119.5|6117.7|6120.1|6117.7|6118|6116.2|47
1720106400000|2024-07-04 15:20:00|6119.4|6117.6|6118.3|6116.5|6120.1|6117.8|6118.3|6116.1|53
1720106700000|2024-07-04 15:25:00|6118.4|6116.6|6119.5|6117.7|6119.5|6117.7|6118.3|6116|79
1720107000000|2024-07-04 15:30:00|6119.4|6117.6|6120.6|6117.6|6120.7|6118|6119.4|6116.8|52
1720107300000|2024-07-04 15:35:00|6120.5|6117.5|6121.1|6118.1|6121.4|6118.9|6120.2|6117.5|80
1720107600000|2024-07-04 15:40:00|6121.2|6118.2|6119.9|6118.1|6121.3|6118.8|6119.9|6117.5|63
1720107900000|2024-07-04 15:45:00|6120|6118.2|6119.2|6117.4|6120.7|6118.3|6119.2|6117|58
1720108200000|2024-07-04 15:50:00|6119.3|6117.5|6120|6118.2|6120.7|6118.4|6119|6116.7|69
1720108500000|2024-07-04 15:55:00|6120.1|6118.3|6118.9|6117.1|6120.7|6118.3|6118.8|6117|89
1720108800000|2024-07-04 16:00:00|6118.8|6117|6118|6116.2|6118.9|6117|6117.8|6115.8|59
1720109100000|2024-07-04 16:05:00|6117.9|6116.1|6118.5|6116.7|6119.2|6117.1|6117.7|6115.6|112
1720109400000|2024-07-04 16:10:00|6118.2|6116.4|6119.1|6116.1|6119.5|6117.1|6117.9|6115.4|69
1720109700000|2024-07-04 16:15:00|6119.2|6116.2|6119|6116|6119.2|6116.8|6118.4|6116|132
1720110000000|2024-07-04 16:20:00|6119.1|6116.1|6119.2|6116.2|6119.2|6116.8|6118.3|6115.9|106
1720110300000|2024-07-04 16:25:00|6119.1|6116.1|6120.5|6117.5|6120.6|6117.6|6118.4|6115.9|62
1720110600000|2024-07-04 16:30:00|6120.4|6117.4|6119.7|6117.9|6120.5|6118|6119.7|6117.2|18
1720110900000|2024-07-04 16:35:00|6119.8|6118|6120.1|6118.3|6120.6|6118.3|6119.7|6117.5|25
1720111200000|2024-07-04 16:40:00|6120|6118.2|6120.5|6117.5|6120.7|6118.3|6119.8|6117.3|62
1720111500000|2024-07-04 16:45:00|6120.4|6117.4|6120.1|6117.1|6120.6|6117.9|6118.9|6117|40
1720111800000|2024-07-04 16:50:00|6119.5|6117.7|6119.5|6117.7|6119.9|6117.7|6119.2|6116.9|12
1720112100000|2024-07-04 16:55:00|6119.4|6117.6|6121.2|6118.2|6121.2|6118.6|6119.2|6117.2|26
1720112400000|2024-07-04 17:00:00|6120.6|6118.8|6120.6|6117.6|6121.7|6119.2|6120.4|6117.4|32
1720112700000|2024-07-04 17:05:00|6120.7|6117.7|6120.8|6117.8|6120.8|6117.8|6120.6|6117.6|10
1720113000000|2024-07-04 17:10:00|6120.9|6117.9|6120.8|6117.8|6120.9|6117.9|6120.7|6117.7|10
1720113300000|2024-07-04 17:15:00|6120.7|6117.7|6120.6|6117.6|6120.7|6118.1|6119.9|6117.5|6
1720113600000|2024-07-04 17:20:00|6120.7|6117.7|6120.1|6117.1|6120.7|6117.7|6120|6117|13
1720113900000|2024-07-04 17:25:00|6120|6117|6119.8|6116.8|6120|6117|6119.8|6116.8|17
1720114200000|2024-07-04 17:30:00|6119.9|6116.9|6119.9|6116.9|6119.9|6116.9|6119.8|6116.8|11
1720114500000|2024-07-04 17:35:00|6119.8|6116.8|6119.8|6116.8|6119.9|6116.9|6119.6|6116.6|15
1720114800000|2024-07-04 17:40:00|6119.7|6116.7|6119.7|6116.7|6119.8|6116.8|6119.7|6116.7|11
1720115100000|2024-07-04 17:45:00|6119.8|6116.8|6119.5|6116.5|6119.8|6116.8|6119.4|6116.4|14
1720115400000|2024-07-04 17:50:00|6119.6|6116.6|6119.3|6116.3|6119.8|6116.8|6119.2|6116.2|21
1720115700000|2024-07-04 17:55:00|6119.4|6116.4|6119.2|6116.2|6119.5|6116.5|6119.2|6116.2|19
1720116000000|2024-07-04 18:00:00|6119.3|6116.3|6119.1|6116.1|6119.3|6116.3|6119|6116|7
1720116300000|2024-07-04 18:05:00|6119|6116|6119|6116|6119.1|6116.1|6119|6116|11
1720116600000|2024-07-04 18:10:00|6118.9|6115.9|6119|6116|6119.1|6116.1|6118.9|6115.9|6
1720116900000|2024-07-04 18:15:00|6119.2|6116.2|6119.1|6116.1|6119.2|6116.2|6119|6116|5
1720117200000|2024-07-04 18:20:00|6119|6116|6119|6116|6119.1|6116.1|6119|6116|11
1720117500000|2024-07-04 18:25:00|6119.1|6116.1|6119.1|6116.1|6119.2|6116.2|6119|6116|5
1720117800000|2024-07-04 18:30:00|6119|6116|6119.1|6116.1|6119.1|6116.1|6119|6116|14
1720118100000|2024-07-04 18:35:00|6119|6116|6119.3|6116.3|6119.3|6116.7|6118.5|6116|10
1720118400000|2024-07-04 18:40:00|6119.2|6116.2|6119.1|6116.1|6119.2|6116.2|6119|6116|12
1720118700000|2024-07-04 18:45:00|6119|6116|6119.1|6116.1|6119.2|6116.2|6119|6116|10
1720119000000|2024-07-04 18:50:00|6119|6116|6119.3|6116.3|6119.3|6116.3|6119|6116|15
1720119300000|2024-07-04 18:55:00|6119.1|6116.1|6118.8|6115.8|6119.1|6116.1|6118.8|6115.8|17
1720119600000|2024-07-04 19:00:00|6118.9|6115.9|6119|6116|6119|6116|6118.6|6115.6|19
1720119900000|2024-07-04 19:05:00|6118.9|6115.9|6119|6116|6119|6116|6118.9|6115.9|4
1720120200000|2024-07-04 19:10:00|6118.9|6115.9|6119.3|6116.3|6119.3|6116.8|6118.5|6115.9|18
1720120500000|2024-07-04 19:15:00|6119.2|6116.2|6119.3|6116.3|6119.4|6116.9|6118.7|6116.2|11
1720120800000|2024-07-04 19:20:00|6119.2|6116.2|6119|6116|6119.2|6116.7|6118.5|6116|12
1720121100000|2024-07-04 19:25:00|6119.1|6116.1|6119.1|6116.1|6119.1|6116.7|6118.5|6116|13
1720121400000|2024-07-04 19:30:00|6119.2|6116.2|6119|6116|6119.2|6116.2|6119|6116|6
1720121700000|2024-07-04 19:35:00|6119.1|6116.1|6119.2|6116.2|6119.3|6116.3|6119.1|6116.1|6
1720122000000|2024-07-04 19:40:00|6118.9|6115.9|6118.8|6115.8|6118.9|6115.9|6118.8|6115.8|8
1720122300000|2024-07-04 19:45:00|6118.9|6115.9|6119.1|6116.1|6119.1|6116.5|6118.2|6115.8|20
1720122600000|2024-07-04 19:50:00|6119|6116|6119.2|6116.2|6119.2|6116.2|6119|6116|9
1720122900000|2024-07-04 19:55:00|6119.1|6116.1|6118.8|6115.8|6119.1|6116.1|6118.6|6115.6|19
1720123200000|2024-07-04 20:00:00|6118.9|6115.9|6119.1|6116.1|6119.2|6116.4|6118.2|6115.6|28
1720123500000|2024-07-04 20:05:00|6119|6116|6119.2|6116.2|6119.2|6116.2|6119|6116|27
1720123800000|2024-07-04 20:10:00|6119.1|6116.1|6118.7|6115.7|6119.1|6116.3|6118.1|6115.6|14
1720124100000|2024-07-04 20:15:00|6118.5|6115.5|6118.7|6115.7|6118.8|6116.4|6118|6115.5|14
1720124400000|2024-07-04 20:20:00|6118.1|6116.3|6118.9|6115.9|6119|6116.5|6118.1|6115.9|11
1720124700000|2024-07-04 20:25:00|6118.8|6115.8|6118.3|6116.5|6118.9|6116.5|6118.3|6115.8|11
1720125000000|2024-07-04 20:30:00|6118.9|6115.9|6118.9|6115.9|6119|6116.5|6118.3|6115.9|5
1720125300000|2024-07-04 20:35:00|6118.3|6116.5|6118.9|6115.9|6118.9|6116.5|6118.3|6115.9|8
1720125600000|2024-07-04 20:40:00|6119|6116|6118.8|6115.8|6119|6116.6|6118.3|6115.8|17
1720125900000|2024-07-04 20:45:00|6118.9|6115.9|6118.1|6115.1|6118.9|6115.9|6118.1|6115.1|27
1720126200000|2024-07-04 20:50:00|6118.2|6115.2|6118.1|6115.1|6118.2|6115.2|6118|6115|16
1720126500000|2024-07-04 20:55:00|6119|6114.2|6119.5|6113.7|6120.6|6114.8|6118.9|6113.7|51
1720126800000|2024-07-04 21:00:00|6119.7|6113.9|6121.8|6116|6121.8|6116|6119.7|6113.9|16
1720127100000|2024-07-04 21:05:00|6121.7|6115.9|6119.5|6113.7|6121.7|6115.9|6119.4|6113.6|37
1720127400000|2024-07-04 21:10:00|6119.4|6113.6|6119.4|6113.6|6119.7|6113.9|6119.3|6113.5|22
1720127700000|2024-07-04 21:15:00|6119.3|6113.5|6119.4|6113.6|6119.6|6113.8|6119.3|6113.5|18
1720128000000|2024-07-04 21:20:00|6119.3|6113.5|6119.4|6113.6|6119.4|6113.6|6119.3|6113.5|14
1720128300000|2024-07-04 21:25:00|6119.3|6113.5|6119.3|6113.5|6119.4|6113.6|6119.3|6113.5|3
1720128600000|2024-07-04 21:30:00|6119.4|6113.6|6121.1|6115.3|6121.1|6115.3|6119.3|6113.5|38
1720128900000|2024-07-04 21:35:00|6121|6115.2|6120.4|6114.6|6121.1|6115.8|6120.1|6114.6|72
1720129200000|2024-07-04 21:40:00|6120.5|6114.7|6120.1|6114.3|6120.5|6114.7|6119.8|6114|87
1720129500000|2024-07-04 21:45:00|6119.9|6114.1|6120|6114.2|6120.5|6114.7|6119.7|6113.9|64
1720129800000|2024-07-04 21:50:00|6120.1|6114.3|6120.7|6114.9|6121|6115.2|6120|6114.2|66
1720130100000|2024-07-04 21:55:00|6120.6|6114.8|6120.7|6114.9|6120.8|6115|6120.5|6114.7|32
1720130400000|2024-07-04 22:00:00|6120.5|6114.7|6118.4|6113.6|6120.6|6115.1|6118.2|6113.4|46
1720130700000|2024-07-04 22:05:00|6117.5|6114.5|6117.5|6114.5|6117.7|6114.7|6117.4|6114.4|14
1720131000000|2024-07-04 22:10:00|6117.6|6114.6|6117|6114|6117.6|6114.6|6116.9|6113.9|31
1720131300000|2024-07-04 22:15:00|6116.9|6113.9|6117|6114|6117.1|6114.1|6116.9|6113.9|19
1720131600000|2024-07-04 22:20:00|6116.9|6113.9|6116.9|6113.9|6117.2|6114.2|6116.7|6113.7|18
1720131900000|2024-07-04 22:25:00|6116.7|6113.7|6116.9|6113.9|6117.2|6114.2|6115.8|6113.1|32
1720132200000|2024-07-04 22:30:00|6116.8|6113.8|6116.9|6113.9|6117|6114|6116.6|6113.6|17
1720132500000|2024-07-04 22:35:00|6116.8|6113.8|6116.4|6113.4|6116.9|6113.9|6116.4|6113.4|17
1720132800000|2024-07-04 22:40:00|6116.5|6113.5|6116.4|6113.4|6116.9|6113.9|6116.1|6113.1|20
1720133100000|2024-07-04 22:45:00|6116.5|6113.5|6117|6114|6117|6114|6116.4|6113.4|19
1720133400000|2024-07-04 22:50:00|6116.9|6113.9|6117|6114|6117|6114|6116.9|6113.9|10
1720133700000|2024-07-04 22:55:00|6116.9|6113.9|6117.6|6114.6|6117.7|6114.7|6116.9|6113.9|14
1720134000000|2024-07-04 23:00:00|6117.5|6114.5|6117.4|6114.4|6117.9|6114.9|6117|6114|14
1720134300000|2024-07-04 23:05:00|6117.3|6114.3|6118|6115|6118|6115.2|6117|6114.1|24
1720134600000|2024-07-04 23:10:00|6117.9|6114.9|6117.8|6114.8|6118|6115.4|6117.2|6114.7|47
1720134900000|2024-07-04 23:15:00|6117.9|6114.9|6117.9|6114.9|6118.3|6115.3|6117.6|6114.6|27
1720135200000|2024-07-04 23:20:00|6118|6115|6116.1|6113.1|6118|6115.4|6116.1|6113.1|64
1720135500000|2024-07-04 23:25:00|6116.2|6113.2|6116.3|6113.3|6116.6|6114.1|6115.8|6113|37
1720135800000|2024-07-04 23:30:00|6116.4|6113.4|6115|6113.2|6116.4|6113.6|6114.6|6112.6|24
1720136100000|2024-07-04 23:35:00|6115.5|6112.5|6114.1|6112.3|6115.6|6113.2|6114.1|6112.1|29
1720136400000|2024-07-04 23:40:00|6114.2|6112.4|6114.3|6112.5|6114.5|6112.7|6113.9|6112.1|26
1720136700000|2024-07-04 23:45:00|6114.9|6111.9|6115|6112|6115|6112.6|6114.2|6111.9|111
1720137000000|2024-07-04 23:50:00|6114.9|6111.9|6115.2|6112.2|6115.5|6113.2|6114.4|6111.9|63
1720137300000|2024-07-04 23:55:00|6115.1|6112.1|6114.4|6111.4|6115.2|6112.8|6113.8|6111|34
1720137600000|2024-07-05 00:00:00|6114.5|6111.5|6115.6|6113.8|6117.1|6115.1|6114.3|6111.4|171
1720137900000|2024-07-05 00:05:00|6115.5|6113.7|6118.1|6115.1|6118.6|6115.6|6115.4|6113|182
1720138200000|2024-07-05 00:10:00|6118.2|6115.2|6115|6113.2|6118.5|6115.5|6115|6112.6|141
1720138500000|2024-07-05 00:15:00|6115.1|6113.3|6115|6113.2|6115.6|6113.6|6114.4|6112.1|109
1720138800000|2024-07-05 00:20:00|6115.1|6113.3|6115.6|6112.6|6116|6113.5|6113.8|6111.7|106
1720139100000|2024-07-05 00:25:00|6115.7|6112.7|6115.8|6114|6116.6|6114.3|6115|6112.7|86
1720139400000|2024-07-05 00:30:00|6115.9|6114.1|6118.2|6115.2|6119.1|6116.6|6115.8|6114|157
1720139700000|2024-07-05 00:35:00|6118.1|6115.1|6119.2|6116.2|6119.3|6116.8|6118|6115.1|108
1720140000000|2024-07-05 00:40:00|6119.3|6116.3|6121.1|6118.1|6121.8|6118.8|6118.9|6116.3|122
1720140300000|2024-07-05 00:45:00|6121.2|6118.2|6121.1|6118.1|6122.3|6119.3|6120.5|6117.5|171
1720140600000|2024-07-05 00:50:00|6121|6118|6119|6116|6121|6118|6117.9|6115.1|129
1720140900000|2024-07-05 00:55:00|6119.1|6116.1|6118.2|6116.4|6119.1|6116.7|6117.3|6114.9|121
1720141200000|2024-07-05 01:00:00|6118.3|6116.5|6118.7|6115.7|6119.5|6117|6118|6115.7|148
1720141500000|2024-07-05 01:05:00|6118|6116.2|6117.9|6116.1|6118.6|6116.2|6116.6|6114.8|109
1720141800000|2024-07-05 01:10:00|6118|6116.2|6121.2|6118.2|6122|6119|6118|6115.4|180
1720142100000|2024-07-05 01:15:00|6121.4|6118.4|6123.3|6120.3|6123.4|6120.4|6121|6118|239
1720142400000|2024-07-05 01:20:00|6123.2|6120.2|6121|6118|6123.2|6120.2|6120.5|6117.5|148
1720142700000|2024-07-05 01:25:00|6120.9|6117.9|6118.9|6115.9|6121.1|6118.1|6117.9|6115.9|115
1720143000000|2024-07-05 01:30:00|6119|6116|6118.1|6115.1|6120.8|6117.8|6118.1|6115.1|168
1720143300000|2024-07-05 01:35:00|6118|6115|6119.9|6116.9|6119.9|6116.9|6117|6114.7|115
1720143600000|2024-07-05 01:40:00|6120|6117|6120.6|6117.6|6121.1|6118.1|6119.6|6116.6|136
1720143900000|2024-07-05 01:45:00|6120.7|6117.7|6120.6|6117.6|6121.3|6118.3|6119.7|6116.7|131
1720144200000|2024-07-05 01:50:00|6120.5|6117.5|6122.8|6119.8|6123.1|6120.1|6119.6|6116.9|141
1720144500000|2024-07-05 01:55:00|6122.7|6119.7|6123.3|6120.3|6123.7|6121.1|6121.9|6118.9|153
1720144800000|2024-07-05 02:00:00|6122.4|6120.6|6121.5|6119.7|6122.4|6120.6|6120.4|6118.2|125
1720145100000|2024-07-05 02:05:00|6121.4|6119.6|6120.9|6119.1|6121.6|6119.7|6120.7|6118.4|142
1720145400000|2024-07-05 02:10:00|6120.8|6119|6120.7|6118.9|6121|6119.2|6120.2|6118.4|111
1720145700000|2024-07-05 02:15:00|6120.6|6118.8|6121.7|6118.7|6122|6120.2|6120.5|6118.5|54
1720146000000|2024-07-05 02:20:00|6121.6|6118.6|6121.4|6119.6|6121.6|6119.7|6120.2|6118.2|110
1720146300000|2024-07-05 02:25:00|6121.5|6119.7|6120.9|6119.1|6121.5|6119.7|6120.3|6118.5|94
1720146600000|2024-07-05 02:30:00|6120.8|6119|6120.4|6118.6|6120.8|6119|6120.3|6118.5|63
1720146900000|2024-07-05 02:35:00|6120.3|6118.5|6120.7|6117.7|6120.9|6118.5|6119.6|6117|72
1720147200000|2024-07-05 02:40:00|6120.8|6117.8|6120.3|6118.5|6121.2|6119|6120.2|6117.7|121
1720147500000|2024-07-05 02:45:00|6120.2|6118.4|6119.7|6117.9|6120.4|6118.5|6119.4|6117.3|106
1720147800000|2024-07-05 02:50:00|6119.8|6118|6120.5|6117.5|6120.5|6118|6119.5|6117|52
1720148100000|2024-07-05 02:55:00|6119.8|6118|6120|6118.2|6121.3|6118.5|6119.7|6117.3|82
1720148400000|2024-07-05 03:00:00|6119.9|6118.1|6121.9|6118.9|6122.2|6119.2|6119.8|6117.2|125
1720148700000|2024-07-05 03:05:00|6121.3|6119.5|6121.4|6119.6|6122.1|6119.6|6121.3|6118.3|99
1720149000000|2024-07-05 03:10:00|6121.5|6119.7|6120.9|6117.9|6122.4|6120.2|6120.2|6117.6|91
1720149300000|2024-07-05 03:15:00|6121|6118|6121.1|6118.1|6121.4|6118.7|6119.7|6117.3|105
1720149600000|2024-07-05 03:20:00|6121.2|6118.2|6122.3|6119.3|6123.2|6120.2|6120.8|6117.8|181
1720149900000|2024-07-05 03:25:00|6122.4|6119.4|6123.5|6120.5|6123.5|6120.5|6121.9|6118.9|127
1720150200000|2024-07-05 03:30:00|6123.4|6120.4|6122.9|6119.9|6123.5|6121|6121.5|6119.1|160
1720150500000|2024-07-05 03:35:00|6123|6120|6124|6122.2|6124.5|6122.5|6122.4|6119.8|121
1720150800000|2024-07-05 03:40:00|6124.1|6122.3|6124|6121|6124.6|6122.6|6123.4|6121|76
1720151100000|2024-07-05 03:45:00|6123.9|6120.9|6121.4|6118.4|6123.9|6120.9|6121.4|6118.4|120
1720151400000|2024-07-05 03:50:00|6121.2|6118.2|6122.9|6121.1|6123.8|6121.3|6120.7|6117.9|133
1720151700000|2024-07-05 03:55:00|6123.5|6120.5|6124.4|6121.4|6124.8|6122|6122.9|6119.9|102
1720152000000|2024-07-05 04:00:00|6124|6121|6124.1|6121.1|6124.3|6121.7|6122.7|6120.3|93
1720152300000|2024-07-05 04:05:00|6124|6121|6123.6|6120.6|6125.8|6123.4|6123.2|6120.2|118
1720152600000|2024-07-05 04:10:00|6123.5|6120.5|6121.4|6119.6|6123.6|6120.6|6121.3|6119.1|109
1720152900000|2024-07-05 04:15:00|6121.3|6119.5|6122.5|6119.5|6122.6|6120.2|6121|6118.6|64
1720153200000|2024-07-05 04:20:00|6122.6|6119.6|6121.6|6119.8|6122.6|6120|6120.8|6118.5|83
1720153500000|2024-07-05 04:25:00|6122.1|6119.1|6122.7|6119.7|6122.7|6119.9|6121.1|6118.6|56
1720153800000|2024-07-05 04:30:00|6122.6|6119.6|6121.9|6118.9|6122.7|6120.2|6121.7|6118.8|77
1720154100000|2024-07-05 04:35:00|6121.8|6118.8|6122.4|6119.4|6122.9|6120|6121.7|6118.7|78
1720154400000|2024-07-05 04:40:00|6122.3|6119.3|6122.6|6119.6|6122.8|6120.2|6122|6119.1|102
1720154700000|2024-07-05 04:45:00|6122.4|6119.4|6121.8|6118.8|6122.5|6119.5|6121|6118.3|64
1720155000000|2024-07-05 04:50:00|6121.7|6118.7|6120.8|6119|6121.8|6119.5|6120.5|6118.1|50
1720155300000|2024-07-05 04:55:00|6120.9|6119.1|6121.1|6118.1|6122.1|6119.7|6120.7|6118.1|101
1720155600000|2024-07-05 05:00:00|6121.2|6118.2|6120.2|6117.2|6121.2|6118.6|6119.9|6117.1|52
1720155900000|2024-07-05 05:05:00|6120.1|6117.1|6119.8|6118|6120.7|6118.2|6119.1|6116.7|75
1720156200000|2024-07-05 05:10:00|6119.9|6118.1|6119.5|6117.7|6119.9|6118.1|6119.5|6117.7|55
1720156500000|2024-07-05 05:15:00|6119.4|6117.6|6118.5|6115.5|6120.2|6117.8|6118.2|6115.2|65
1720156800000|2024-07-05 05:20:00|6118.6|6115.6|6118.4|6115.4|6118.7|6116.3|6118|6115.1|60
1720157100000|2024-07-05 05:25:00|6118.3|6115.3|6117.3|6114.3|6118.6|6115.7|6117.1|6114.1|91
1720157400000|2024-07-05 05:30:00|6117.4|6114.4|6117.1|6115.3|6118|6115.9|6116.7|6114.2|101
1720157700000|2024-07-05 05:35:00|6117|6115.2|6117.5|6115.7|6118.8|6116.2|6117|6114.9|113
1720158000000|2024-07-05 05:40:00|6117.6|6115.8|6118.9|6117.1|6119.2|6117.4|6117.1|6114.8|91
1720158300000|2024-07-05 05:45:00|6119|6117.2|6119.7|6116.7|6120.5|6118|6118.9|6116.6|112
1720158600000|2024-07-05 05:50:00|6119.6|6116.6|6120.9|6117.9|6121.3|6118.7|6119.2|6116.6|113
1720158900000|2024-07-05 05:55:00|6121|6118|6121.6|6118.6|6121.7|6119.6|6120.4|6118|82
1720159200000|2024-07-05 06:00:00|6121.3|6118.3|6122.6|6120.8|6123.4|6120.8|6120|6117.7|142
1720159500000|2024-07-05 06:05:00|6122.7|6120.9|6123.4|6120.4|6123.4|6120.9|6122.1|6119.6|112
1720159800000|2024-07-05 06:10:00|6123.3|6120.3|6121.5|6118.5|6123.4|6120.9|6120.6|6118.2|141
1720160100000|2024-07-05 06:15:00|6120.8|6119|6119.6|6117.8|6120.8|6119|6119.3|6117|125
1720160400000|2024-07-05 06:20:00|6119.5|6117.7|6121|6118|6121.1|6118.7|6119.4|6117.4|111
1720160700000|2024-07-05 06:25:00|6121.1|6118.1|6120.1|6117.1|6121.2|6118.6|6119.5|6117|107
1720161000000|2024-07-05 06:30:00|6120.2|6117.2|6120|6117|6121.2|6118.2|6119.2|6116.3|153
1720161300000|2024-07-05 06:35:00|6119.9|6116.9|6120|6117|6120.3|6117.9|6118.2|6115.9|139
1720161600000|2024-07-05 06:40:00|6119.9|6116.9|6118.6|6115.6|6120.3|6117.4|6117.8|6115.4|105
1720161900000|2024-07-05 06:45:00|6118.5|6115.5|6116.6|6114.8|6118.7|6116.3|6116.4|6114.1|133
1720162200000|2024-07-05 06:50:00|6116.7|6114.9|6116.2|6114.4|6117.3|6115.1|6116.1|6113.8|121
1720162500000|2024-07-05 06:55:00|6116.1|6114.3|6116|6114.2|6117|6114.6|6115.5|6113.1|64
1720162800000|2024-07-05 07:00:00|6116.8|6113.8|6117.3|6115.5|6118.1|6116.3|6116.1|6113.6|174
1720163100000|2024-07-05 07:05:00|6117.9|6114.9|6117.9|6116.1|6118.8|6116.3|6117.1|6114.9|138
1720163400000|2024-07-05 07:10:00|6118|6116.2|6117|6115.2|6118.3|6116.5|6117|6115.2|117
1720163700000|2024-07-05 07:15:00|6116.7|6114.9|6115.4|6113.6|6116.7|6114.9|6115|6113.2|98
1720164000000|2024-07-05 07:20:00|6115.3|6113.5|6116.7|6113.7|6116.8|6114.3|6114.7|6112.6|142
1720164300000|2024-07-05 07:25:00|6116.8|6113.8|6117|6114|6117.4|6114.4|6115.4|6112.4|128
1720164600000|2024-07-05 07:30:00|6117.1|6114.1|6117.5|6114.5|6117.9|6115|6116.8|6114|121
1720164900000|2024-07-05 07:35:00|6117.4|6114.4|6120.7|6117.7|6120.9|6117.9|6117.3|6114.4|146
1720165200000|2024-07-05 07:40:00|6120.6|6117.6|6118.5|6116.7|6121.1|6118.1|6118.4|6116.1|195
1720165500000|2024-07-05 07:45:00|6119.1|6116.1|6116.9|6115.1|6119.2|6116.6|6116.4|6114.6|155
1720165800000|2024-07-05 07:50:00|6117|6115.2|6118.7|6116.9|6119.6|6117.2|6116.9|6114.6|115
1720166100000|2024-07-05 07:55:00|6119|6117.2|6119.9|6116.9|6119.9|6117.3|6118.3|6115.8|129
1720166400000|2024-07-05 08:00:00|6119.8|6116.8|6121.7|6119.9|6122.7|6120.2|6119.1|6116.1|185
1720166700000|2024-07-05 08:05:00|6121.8|6120|6120.5|6118.7|6121.8|6120|6119.5|6117.7|138
1720167000000|2024-07-05 08:10:00|6120.6|6118.8|6120.2|6117.2|6120.6|6118.8|6118.6|6116.5|149
1720167300000|2024-07-05 08:15:00|6119.6|6117.8|6118.8|6117|6120.7|6118.1|6118.2|6116.2|166
1720167600000|2024-07-05 08:20:00|6118.7|6116.9|6120.6|6117.6|6121.1|6118.7|6118.5|6116.2|194
1720167900000|2024-07-05 08:25:00|6120|6118.2|6120.8|6119|6121.3|6119.2|6119.9|6117.6|133
1720168200000|2024-07-05 08:30:00|6120.9|6119.1|6121.4|6119.6|6122.1|6119.7|6120.9|6118.5|119
1720168500000|2024-07-05 08:35:00|6122|6119|6121.6|6119.8|6122.6|6120.6|6121.1|6119|124
1720168800000|2024-07-05 08:40:00|6121.7|6119.9|6121.1|6119.3|6122.6|6120.3|6121|6119|114
1720169100000|2024-07-05 08:45:00|6121|6119.2|6121.1|6119.3|6122|6119.6|6120.8|6118.9|89
1720169400000|2024-07-05 08:50:00|6121|6119.2|6121.5|6119.7|6122.7|6120.2|6121|6118.7|112
1720169700000|2024-07-05 08:55:00|6121.6|6119.8|6122.1|6119.1|6122.4|6119.8|6121.2|6118.7|101
1720170000000|2024-07-05 09:00:00|6122.2|6119.2|6120.8|6119|6122.5|6120|6120.7|6118.7|121
1720170300000|2024-07-05 09:05:00|6120.9|6119.1|6120.2|6118.4|6121|6119.1|6119.9|6118|82
1720170600000|2024-07-05 09:10:00|6120.4|6118.6|6121.9|6120.1|6121.9|6120.1|6120.4|6118.6|80
1720170900000|2024-07-05 09:15:00|6122.6|6119.6|6122.9|6121.1|6122.9|6121.1|6121.2|6119.4|121
1720171200000|2024-07-05 09:20:00|6123|6121.2|6122.7|6120.9|6123.6|6121.5|6122.3|6120|84
1720171500000|2024-07-05 09:25:00|6122.5|6120.7|6121.6|6119.8|6123.2|6121.4|6121.6|6119.3|93
1720171800000|2024-07-05 09:30:00|6121.7|6119.9|6120.6|6118.8|6121.7|6119.9|6120.3|6118.5|92
1720172100000|2024-07-05 09:35:00|6120.5|6118.7|6121.8|6120|6123.3|6120.9|6120.5|6118.7|128
1720172400000|2024-07-05 09:40:00|6121.9|6120.1|6123.7|6120.7|6123.7|6120.7|6121.5|6119.1|115
1720172700000|2024-07-05 09:45:00|6123.8|6120.8|6123.5|6120.5|6123.8|6121.5|6122.3|6120.4|94
1720173000000|2024-07-05 09:50:00|6123.4|6120.4|6124.5|6121.5|6124.9|6121.9|6122.7|6120.4|107
1720173300000|2024-07-05 09:55:00|6124.7|6121.7|6124.4|6122.6|6125.5|6123|6124|6121.6|86
1720173600000|2024-07-05 10:00:00|6124.5|6122.7|6124|6122.2|6125|6122.7|6122.8|6121|117
1720173900000|2024-07-05 10:05:00|6124.1|6122.3|6124.5|6122.7|6125.1|6122.9|6123.5|6121.7|102
1720174200000|2024-07-05 10:10:00|6124.6|6122.8|6123.9|6122.1|6124.7|6122.9|6123.8|6122|139
1720174500000|2024-07-05 10:15:00|6123.8|6122|6125|6123.2|6125.9|6124.1|6123.8|6122|80
1720174800000|2024-07-05 10:20:00|6124.9|6123.1|6124.7|6122.9|6125.8|6123.5|6124.6|6122.6|110
1720175100000|2024-07-05 10:25:00|6124.3|6122.5|6124|6122.2|6126.2|6124|6123.9|6121.6|105
1720175400000|2024-07-05 10:30:00|6124.2|6122.4|6124.1|6122.3|6125.1|6122.7|6123.2|6120.9|94
1720175700000|2024-07-05 10:35:00|6124.5|6121.5|6125.3|6122.3|6125.5|6123.2|6123.7|6121.5|89
1720176000000|2024-07-05 10:40:00|6125.2|6122.2|6124.2|6122.4|6125.3|6123|6123.9|6121.7|106
1720176300000|2024-07-05 10:45:00|6124.1|6122.3|6124.3|6122.5|6125.5|6122.9|6123.6|6121.3|93
1720176600000|2024-07-05 10:50:00|6124.9|6121.9|6125|6122|6125.3|6123|6123.8|6121.2|90
1720176900000|2024-07-05 10:55:00|6125.2|6122.2|6126.1|6123.1|6126.1|6123.7|6124.3|6122.1|66
1720177200000|2024-07-05 11:00:00|6126.2|6123.2|6124.7|6122.9|6127.3|6124.8|6124.7|6122.9|105
1720177500000|2024-07-05 11:05:00|6124.6|6122.8|6124.7|6122.9|6125.5|6123.2|6123.8|6122|74
1720177800000|2024-07-05 11:10:00|6124.8|6123|6124.3|6122.5|6125.5|6123.2|6124.1|6121.9|125
1720178100000|2024-07-05 11:15:00|6124.2|6122.4|6124.3|6122.5|6125.2|6123|6124|6121.4|94
1720178400000|2024-07-05 11:20:00|6124.2|6122.4|6122.5|6120.7|6124.4|6122.6|6122.3|6120.5|96
1720178700000|2024-07-05 11:25:00|6122.4|6120.6|6123.4|6121.6|6124.3|6121.8|6122.3|6120.4|107
1720179000000|2024-07-05 11:30:00|6123.5|6121.7|6121.8|6120|6123.6|6121.8|6121.6|6119.8|81
1720179300000|2024-07-05 11:35:00|6121.7|6119.9|6122.8|6119.8|6122.8|6120.7|6121.5|6119.7|84
1720179600000|2024-07-05 11:40:00|6122.7|6119.7|6123.1|6121.3|6124.2|6121.7|6121.9|6119.6|142
1720179900000|2024-07-05 11:45:00|6123.2|6121.4|6123.2|6120.2|6124.1|6121.9|6122.5|6120.2|111
1720180200000|2024-07-05 11:50:00|6122.7|6120.9|6122.4|6120.6|6123.2|6120.9|6121.7|6119.7|101
1720180500000|2024-07-05 11:55:00|6122.5|6120.7|6123.3|6120.3|6124.1|6121.6|6122.4|6119.9|132
1720180800000|2024-07-05 12:00:00|6123.2|6120.2|6125.7|6122.7|6126.1|6123.1|6123|6120|194
1720181100000|2024-07-05 12:05:00|6125.8|6122.8|6126.8|6123.8|6126.8|6124|6125.2|6122.4|184
1720181400000|2024-07-05 12:10:00|6126.7|6123.7|6127.4|6125.6|6128.2|6125.7|6125.6|6123.3|161
1720181700000|2024-07-05 12:15:00|6127.3|6125.5|6127.8|6126|6127.9|6126.1|6126.4|6123.7|155
1720182000000|2024-07-05 12:20:00|6127.9|6126.1|6129.4|6126.4|6129.9|6127.5|6127.2|6125|146
1720182300000|2024-07-05 12:25:00|6129.7|6126.7|6133.3|6129.3|6134.7|6131.1|6128.6|6126|208
1720182600000|2024-07-05 12:30:00|6134.6|6130.6|6134.4|6131.4|6143.9|6140.9|6107.7|6103.7|881
1720182900000|2024-07-05 12:35:00|6134.5|6131.5|6123.4|6120.4|6136.9|6134.3|6121.7|6119.4|785
1720183200000|2024-07-05 12:40:00|6124|6121|6134.8|6131.8|6134.8|6132.3|6121.9|6119.5|692
1720183500000|2024-07-05 12:45:00|6134.7|6131.7|6127.5|6125.7|6136.3|6133.9|6126.7|6124.6|612
1720183800000|2024-07-05 12:50:00|6127.4|6125.6|6126.1|6124.3|6130.2|6127.3|6124.9|6122.9|536
1720184100000|2024-07-05 12:55:00|6126.2|6124.4|6130.1|6128.3|6133.5|6131.5|6125.5|6123.1|460
1720184400000|2024-07-05 13:00:00|6130|6128.2|6128.5|6126.7|6132.1|6130.3|6127|6125.2|474
1720184700000|2024-07-05 13:05:00|6128.3|6126.5|6132.9|6131.1|6134.4|6131.9|6126.9|6125.1|503
1720185000000|2024-07-05 13:10:00|6133|6131.2|6139|6136|6140.2|6137.8|6132.8|6131|458
1720185300000|2024-07-05 13:15:00|6138.9|6135.9|6138.1|6135.1|6139.2|6136.2|6136.6|6133.6|406
1720185600000|2024-07-05 13:20:00|6137.4|6135.6|6138.3|6136.5|6138.6|6136.6|6135.2|6132.5|387
1720185900000|2024-07-05 13:25:00|6138.2|6136.4|6139.3|6136.3|6139.7|6137.5|6136.9|6134.7|379
1720186200000|2024-07-05 13:30:00|6139.5|6136.5|6138.2|6136.4|6139.9|6138.1|6133.7|6131.3|517
1720186500000|2024-07-05 13:35:00|6138.1|6136.3|6136.1|6133.1|6139.3|6137.3|6134.8|6132.5|429
1720186800000|2024-07-05 13:40:00|6136.2|6133.2|6135.9|6132.9|6137|6134.1|6134.3|6131.3|364
1720187100000|2024-07-05 13:45:00|6135.8|6132.8|6124.5|6121.5|6136|6133|6124.5|6121.5|416
1720187400000|2024-07-05 13:50:00|6124.6|6121.6|6123|6120|6125.1|6122.3|6117.8|6116|499
1720187700000|2024-07-05 13:55:00|6123.1|6120.1|6123.4|6121.6|6124.3|6121.8|6121|6118.6|401
1720188000000|2024-07-05 14:00:00|6123.2|6121.4|6119.1|6116.1|6124|6121.4|6117.2|6115.4|433
1720188300000|2024-07-05 14:05:00|6119.2|6116.2|6120.3|6117.3|6122.2|6119.4|6118.9|6115.9|479
1720188600000|2024-07-05 14:10:00|6120.1|6117.1|6121.4|6119.6|6123.1|6120.5|6116.4|6113.4|452
1720188900000|2024-07-05 14:15:00|6121.3|6119.5|6124|6121|6124|6121.7|6119|6116.7|419
1720189200000|2024-07-05 14:20:00|6124.1|6121.1|6122.8|6121|6125.2|6122.9|6122.4|6120|381
1720189500000|2024-07-05 14:25:00|6123|6121.2|6120.3|6118.5|6124.6|6121.7|6119.7|6117.7|330
1720189800000|2024-07-05 14:30:00|6120.2|6118.4|6122.9|6121.1|6126.4|6123.4|6120|6117.8|424
1720190100000|2024-07-05 14:35:00|6122.8|6121|6126.4|6124.6|6127.9|6125.3|6121.9|6119.4|380
1720190400000|2024-07-05 14:40:00|6126.2|6124.4|6132.9|6129.9|6133|6130|6126|6123.5|337
1720190700000|2024-07-05 14:45:00|6133|6130|6131.5|6129.7|6133.2|6130.6|6130|6127|337
1720191000000|2024-07-05 14:50:00|6132.1|6129.1|6135.1|6133.3|6135.6|6133.3|6131.6|6129.1|367
1720191300000|2024-07-05 14:55:00|6135.2|6133.4|6133.5|6130.5|6135.6|6133.4|6132.1|6129.7|334
1720191600000|2024-07-05 15:00:00|6133.3|6130.3|6130.3|6128.5|6133.7|6130.7|6129.7|6126.7|312
1720191900000|2024-07-05 15:05:00|6130.2|6128.4|6132|6130.2|6134.2|6132|6130.1|6128.3|296
1720192200000|2024-07-05 15:10:00|6131.9|6130.1|6132|6130.2|6134.3|6132.5|6130.7|6128.4|231
1720192500000|2024-07-05 15:15:00|6131.9|6130.1|6136.4|6134.6|6137.6|6135.2|6131.9|6130.1|293
1720192800000|2024-07-05 15:20:00|6136.3|6134.5|6135.9|6132.9|6138.5|6135.9|6135.8|6132.8|242
1720193100000|2024-07-05 15:25:00|6136|6133|6139.6|6136.6|6139.7|6137.3|6135.5|6132.9|259
1720193400000|2024-07-05 15:30:00|6138.9|6137.1|6140.4|6137.4|6141.7|6138.7|6138.8|6136.4|262
1720193700000|2024-07-05 15:35:00|6140.6|6137.6|6138.5|6136.7|6141.6|6138.9|6138.5|6136.4|305
1720194000000|2024-07-05 15:40:00|6138.6|6136.8|6138.5|6136.7|6140.1|6137.6|6138|6136.2|220
1720194300000|2024-07-05 15:45:00|6138.6|6136.8|6137.4|6134.4|6139.5|6137.7|6137|6134.4|191
1720194600000|2024-07-05 15:50:00|6137.5|6134.5|6138|6136.2|6139.3|6136.7|6136.8|6134.4|237
1720194900000|2024-07-05 15:55:00|6138.1|6136.3|6138.5|6136.7|6139.3|6137.5|6137.2|6135.4|177
1720195200000|2024-07-05 16:00:00|6138.6|6136.8|6138.9|6137.1|6139.7|6137.9|6138.3|6136.5|160
1720195500000|2024-07-05 16:05:00|6139|6137.2|6139.6|6136.6|6139.6|6137.3|6138|6135.6|188
1720195800000|2024-07-05 16:10:00|6139.5|6136.5|6140.1|6137.1|6140.7|6137.7|6138.2|6135.2|180
1720196100000|2024-07-05 16:15:00|6140|6137|6138.6|6135.6|6140.1|6137.1|6137.4|6134.6|179
1720196400000|2024-07-05 16:20:00|6138.5|6135.5|6140.9|6137.9|6141|6138.2|6137.8|6135.4|172
1720196700000|2024-07-05 16:25:00|6141|6138|6138.7|6135.7|6141|6138.1|6138.6|6135.6|165
1720197000000|2024-07-05 16:30:00|6138.8|6135.8|6136.2|6133.2|6138.9|6135.9|6136|6133|167
1720197300000|2024-07-05 16:35:00|6136.1|6133.1|6136.5|6133.5|6137|6134.3|6135.4|6132.4|164
1720197600000|2024-07-05 16:40:00|6136.6|6133.6|6135|6132|6136.6|6134.2|6134.2|6131.8|130
1720197900000|2024-07-05 16:45:00|6134.9|6131.9|6134.2|6132.4|6135.6|6133.1|6133.9|6131.8|116
1720198200000|2024-07-05 16:50:00|6134.3|6132.5|6134.8|6131.8|6135.3|6133.2|6133.7|6131.3|125
1720198500000|2024-07-05 16:55:00|6134.9|6131.9|6135.6|6133.8|6135.9|6134.1|6134.3|6131.3|123
1720198800000|2024-07-05 17:00:00|6135.5|6133.7|6136.5|6134.7|6137|6134.7|6134.8|6131.8|166
1720199100000|2024-07-05 17:05:00|6136.4|6134.6|6137.7|6134.7|6138.1|6135.6|6136.1|6133.6|135
1720199400000|2024-07-05 17:10:00|6137.6|6134.6|6138.5|6135.5|6138.9|6135.9|6136.6|6134|158
1720199700000|2024-07-05 17:15:00|6138.4|6135.4|6137.5|6134.5|6138.5|6135.6|6136.5|6133.9|120
1720200000000|2024-07-05 17:20:00|6137.4|6134.4|6137.7|6135.9|6139.1|6136.8|6136.5|6134.3|146
1720200300000|2024-07-05 17:25:00|6137.8|6136|6138.2|6136.4|6138.6|6136.8|6137.7|6135.9|96
1720200600000|2024-07-05 17:30:00|6138.1|6136.3|6138.1|6136.3|6138.7|6136.9|6137.5|6135.7|96
1720200900000|2024-07-05 17:35:00|6138.2|6136.4|6139.1|6137.3|6139.3|6137.3|6137.8|6135.5|124
1720201200000|2024-07-05 17:40:00|6139|6137.2|6141.6|6138.6|6141.8|6139.3|6138.8|6136.4|142
1720201500000|2024-07-05 17:45:00|6141.5|6138.5|6140.5|6138.7|6141.7|6139.3|6140.5|6138.4|140
1720201800000|2024-07-05 17:50:00|6140.6|6138.8|6140|6138.2|6141.1|6139|6139.7|6137.9|106
1720202100000|2024-07-05 17:55:00|6140.1|6138.3|6140.1|6138.3|6141.6|6139.2|6140|6138.2|111
1720202400000|2024-07-05 18:00:00|6140.2|6138.4|6140.4|6138.6|6141.6|6139.2|6140|6138|156
1720202700000|2024-07-05 18:05:00|6140.5|6138.7|6141|6139.2|6141.2|6139.2|6140.4|6138|87
1720203000000|2024-07-05 18:10:00|6141.1|6139.3|6143.2|6140.2|6143.3|6140.8|6141|6139.2|105
1720203300000|2024-07-05 18:15:00|6143.4|6140.4|6144.6|6141.6|6145.1|6142.7|6142.6|6140.3|87
1720203600000|2024-07-05 18:20:00|6144.7|6141.7|6144.1|6142.3|6144.9|6142.8|6143.9|6141.6|116
1720203900000|2024-07-05 18:25:00|6144.2|6142.4|6145.1|6143.3|6146.4|6143.9|6144.1|6142.1|161
1720204200000|2024-07-05 18:30:00|6145.8|6142.8|6146.1|6143.1|6146.4|6144|6144|6141.3|157
1720204500000|2024-07-05 18:35:00|6146.2|6143.2|6144.4|6141.4|6146.5|6144|6144.3|6141.3|119
1720204800000|2024-07-05 18:40:00|6144.3|6141.3|6144.9|6141.9|6145.5|6142.5|6144|6141|100
1720205100000|2024-07-05 18:45:00|6145|6142|6145.6|6142.6|6145.9|6142.9|6144.9|6141.9|75
1720205400000|2024-07-05 18:50:00|6145.5|6142.5|6147.2|6144.2|6147.3|6144.9|6144.9|6141.9|137
1720205700000|2024-07-05 18:55:00|6147.1|6144.1|6147.4|6144.4|6147.4|6144.9|6145.8|6143.4|105
1720206000000|2024-07-05 19:00:00|6147.3|6144.3|6147.7|6144.7|6147.7|6144.9|6145.9|6143.2|116
1720206300000|2024-07-05 19:05:00|6147.8|6144.8|6147.3|6144.3|6148.5|6145.5|6146.8|6143.8|119
1720206600000|2024-07-05 19:10:00|6147.4|6144.4|6147.3|6144.3|6147.8|6145.3|6146.7|6143.9|103
1720206900000|2024-07-05 19:15:00|6147.1|6144.1|6147.2|6144.2|6147.8|6144.8|6147|6144|115
1720207200000|2024-07-05 19:20:00|6147.3|6144.3|6147.4|6144.4|6147.7|6145.3|6146.5|6143.9|45
1720207500000|2024-07-05 19:25:00|6147.6|6144.6|6147.6|6144.6|6148|6145|6146.9|6143.9|77
1720207800000|2024-07-05 19:30:00|6147.7|6144.7|6148.3|6145.3|6148.7|6145.7|6147.3|6144.3|113
1720208100000|2024-07-05 19:35:00|6148.4|6145.4|6147.3|6144.3|6148.4|6145.4|6147.3|6144.3|103
1720208400000|2024-07-05 19:40:00|6147.4|6144.4|6147.5|6144.5|6148.1|6145.1|6146.7|6143.7|115
1720208700000|2024-07-05 19:45:00|6147.6|6144.6|6147.2|6144.2|6147.7|6144.7|6146.7|6143.7|112
1720209000000|2024-07-05 19:50:00|6147.1|6144.1|6149.4|6146.4|6149.5|6146.5|6147|6144|92
1720209300000|2024-07-05 19:55:00|6149.5|6146.5|6149.7|6146.7|6150.4|6147.4|6149.4|6146.4|125
1720209600000|2024-07-05 20:00:00|6149.8|6146.8|6148.5|6145.5|6149.8|6146.8|6148.4|6145.4|73
1720209900000|2024-07-05 20:05:00|6148.4|6145.4|6147.8|6144.8|6148.9|6145.9|6147.5|6144.5|65
1720210200000|2024-07-05 20:10:00|6147.7|6144.7|6147.7|6144.7|6147.9|6144.9|6147.5|6144.5|40
1720210500000|2024-07-05 20:15:00|6147.6|6144.6|6148|6145|6148.5|6145.5|6147.4|6144.4|38
1720210800000|2024-07-05 20:20:00|6148.1|6145.1|6148.4|6145.4|6148.5|6145.5|6148.1|6145.1|26
1720211100000|2024-07-05 20:25:00|6148.5|6145.5|6148.6|6145.6|6148.6|6145.6|6148.5|6145.5|48
1720211400000|2024-07-05 20:30:00|6148.5|6145.5|6149.3|6146.3|6150|6147|6148.5|6145.5|51
1720211700000|2024-07-05 20:35:00|6149.4|6146.4|6149.3|6146.3|6149.5|6146.5|6149.3|6146.3|14
1720212000000|2024-07-05 20:40:00|6149.4|6146.4|6149.3|6146.3|6149.7|6146.7|6149.2|6146.2|23
1720212300000|2024-07-05 20:45:00|6149.4|6146.4|6146.7|6143.7|6149.4|6146.4|6146.7|6143.7|68
1720212600000|2024-07-05 20:50:00|6146.8|6143.8|6146.8|6143.8|6147|6144|6146.6|6143.6|48
1720212900000|2024-07-05 20:55:00|6147.7|6142.9|6148.1|6142.3|6148.6|6143.1|6147.1|6142.1|123
1720382400000|2024-07-07 20:00:00|6140.5|6130.5|6139.4|6129.4|6141.2|6135.2|6139.4|6129.4|21
1720382700000|2024-07-07 20:05:00|6140.8|6135.2|6142.5|6132.5|6144.1|6136.3|6140.8|6131.6|21
1720383000000|2024-07-07 20:10:00|6140.8|6136.3|6141.4|6136.9|6143.4|6136.9|6140.8|6131.9|20
1720383300000|2024-07-07 20:15:00|6141.9|6131.9|6142|6137.5|6144.5|6137.5|6141.6|6131.9|25
1720383600000|2024-07-07 20:20:00|6142.2|6132.6|6141.5|6131.5|6143.7|6137.2|6141.3|6131.5|15
1720383900000|2024-07-07 20:25:00|6141.3|6136.7|6141.3|6136.7|6141.5|6136.7|6141.3|6131.5|11
1720384200000|2024-07-07 20:30:00|6141.5|6131.5|6142.3|6135.7|6143.8|6136.7|6141.3|6131.5|14
1720384500000|2024-07-07 20:35:00|6143.8|6133.8|6139.7|6132.2|6143.8|6135.7|6139.3|6131.3|19
1720384800000|2024-07-07 20:40:00|6140.8|6134.2|6141.8|6135.2|6143.8|6135.7|6140.8|6132.2|20
1720385100000|2024-07-07 20:45:00|6141.4|6132.2|6141.8|6133.6|6142.1|6135.2|6141.4|6132.2|15
1720385400000|2024-07-07 20:50:00|6142.3|6135.7|6138.4|6134.2|6142.3|6135.7|6138.4|6131|34
1720385700000|2024-07-07 20:55:00|6139.3|6133.3|6141.1|6132|6141.1|6133.9|6139.3|6130.2|29
1720386000000|2024-07-07 21:00:00|6142.9|6131.6|6143.1|6132|6143.9|6132.1|6140.6|6130.5|30
1720386300000|2024-07-07 21:05:00|6145.1|6133.3|6145|6133.4|6145.5|6136.3|6140.8|6131.6|62
1720386600000|2024-07-07 21:10:00|6145.2|6133.5|6146.9|6135.1|6148.4|6136.6|6144|6132.2|61
1720386900000|2024-07-07 21:15:00|6147|6135.2|6142.3|6136.5|6147.1|6136.9|6142.3|6133.5|33
1720387200000|2024-07-07 21:20:00|6142.7|6136.9|6142.6|6136.8|6142.7|6136.9|6142|6136.2|18
1720387500000|2024-07-07 21:25:00|6142.3|6136.5|6142.3|6136.5|6142.7|6136.9|6142.2|6136.4|15
1720387800000|2024-07-07 21:30:00|6142.4|6136.6|6142.5|6136.7|6142.9|6137.1|6142.1|6136.3|70
1720388100000|2024-07-07 21:35:00|6143|6137.2|6144.1|6138.3|6149.5|6143.7|6142.1|6136.3|136
1720388400000|2024-07-07 21:40:00|6144.2|6138.4|6142.4|6136.6|6144.2|6138.4|6142.3|6136.5|40
1720388700000|2024-07-07 21:45:00|6142.5|6136.7|6142.5|6136.7|6142.5|6136.7|6142.4|6136.6|11
1720389000000|2024-07-07 21:50:00|6142.4|6136.6|6142.2|6136.4|6142.5|6136.7|6142.2|6136.4|10
1720389300000|2024-07-07 21:55:00|6142.3|6136.5|6142.2|6136.4|6142.3|6136.5|6142.2|6136.4|10
1720389600000|2024-07-07 22:00:00|6142.3|6136.5|6148.5|6143.7|6149.1|6144.3|6142.2|6136.4|144
1720389900000|2024-07-07 22:05:00|6147.6|6144.6|6147.6|6144.6|6148.1|6145.1|6147.5|6144.5|23
1720390200000|2024-07-07 22:10:00|6147.7|6144.7|6148.8|6145.8|6149.3|6146.3|6147.7|6144.7|27
1720390500000|2024-07-07 22:15:00|6148.7|6145.7|6146.7|6143.7|6148.7|6145.7|6146.7|6143.7|29
1720390800000|2024-07-07 22:20:00|6146.6|6143.6|6145|6142|6146.7|6143.7|6144.9|6141.9|38
1720391100000|2024-07-07 22:25:00|6144.9|6141.9|6144.1|6141.1|6145.1|6142.1|6144.1|6141.1|35
1720391400000|2024-07-07 22:30:00|6144|6141|6143.1|6140.1|6144.1|6141.1|6142.7|6139.7|37
1720391700000|2024-07-07 22:35:00|6143.2|6140.2|6143.5|6140.5|6143.6|6140.6|6142.9|6139.9|40
1720392000000|2024-07-07 22:40:00|6143.6|6140.6|6143.3|6140.3|6143.7|6140.7|6143.3|6140.3|20
1720392300000|2024-07-07 22:45:00|6143.2|6140.2|6143.2|6140.2|6143.5|6140.5|6143.1|6140.1|26
1720392600000|2024-07-07 22:50:00|6143|6140|6143.2|6140.2|6143.9|6140.9|6142.9|6139.9|82
1720392900000|2024-07-07 22:55:00|6143.3|6140.3|6142.1|6139.1|6143.7|6140.7|6142.1|6139.1|102
1720393200000|2024-07-07 23:00:00|6142.4|6139.4|6143.1|6140.1|6143.6|6140.6|6141.1|6138.1|117
1720393500000|2024-07-07 23:05:00|6143|6140|6143.4|6140.4|6144.1|6141.1|6142.6|6139.6|102
1720393800000|2024-07-07 23:10:00|6143.5|6140.5|6144.4|6141.4|6144.4|6141.9|6143.4|6140.4|71
1720394100000|2024-07-07 23:15:00|6144.3|6141.3|6144.4|6141.4|6145|6142.6|6144.3|6141.3|42
1720394400000|2024-07-07 23:20:00|6144.5|6141.5|6143.9|6142.1|6145|6142.6|6143.8|6140.9|80
1720394700000|2024-07-07 23:25:00|6144|6142.2|6144.5|6141.5|6145.1|6142.4|6144|6141.4|49
1720395000000|2024-07-07 23:30:00|6144.6|6141.6|6145|6142|6145.1|6142.1|6144.1|6141.1|68
1720395300000|2024-07-07 23:35:00|6145.1|6142.1|6144.6|6141.6|6145.1|6142.1|6144.4|6141.4|59
1720395600000|2024-07-07 23:40:00|6144.7|6141.7|6144.5|6141.5|6145.1|6142.4|6143.8|6141.3|70
1720395900000|2024-07-07 23:45:00|6144.4|6141.4|6143.5|6141.7|6145.5|6142.9|6143.1|6140.6|123
1720396200000|2024-07-07 23:50:00|6143.4|6141.6|6143.7|6141.9|6144.3|6142.1|6142.8|6140.3|127
1720396500000|2024-07-07 23:55:00|6144.2|6141.2|6141.5|6139.7|6144.3|6141.7|6141.2|6138.8|126
1720396800000|2024-07-08 00:00:00|6141.4|6139.6|6140.8|6137.8|6142.1|6139.6|6140|6137|208
1720397100000|2024-07-08 00:05:00|6140.7|6137.7|6141.6|6138.6|6141.7|6138.7|6138.9|6135.9|198
1720397400000|2024-07-08 00:10:00|6141.4|6138.4|6141.3|6139.5|6142.5|6139.6|6139.4|6137.6|154
1720397700000|2024-07-08 00:15:00|6141.4|6139.6|6142.6|6139.6|6143.7|6140.7|6141.4|6139.3|123
1720398000000|2024-07-08 00:20:00|6141.9|6140.1|6139.7|6137.9|6143.2|6140.2|6139.7|6137.4|141
1720398300000|2024-07-08 00:25:00|6139.6|6137.8|6140.1|6138.3|6140.6|6138.7|6139.6|6137.6|126
1720398600000|2024-07-08 00:30:00|6140|6138.2|6138.1|6136.3|6140.3|6138.5|6137.8|6135.8|135
1720398900000|2024-07-08 00:35:00|6138.2|6136.4|6139|6137.2|6140|6137.6|6138.2|6136.4|110
1720399200000|2024-07-08 00:40:00|6139.1|6137.3|6137.9|6136.1|6139.5|6137.3|6136.9|6135.1|143
1720399500000|2024-07-08 00:45:00|6137.8|6136|6137.1|6135.3|6138.6|6136.6|6137|6135.1|160
1720399800000|2024-07-08 00:50:00|6137|6135.2|6137.4|6135.6|6138.5|6136.7|6137|6135.1|150
1720400100000|2024-07-08 00:55:00|6137|6135.2|6137.3|6135.5|6138|6136.2|6136.6|6134.8|148
1720400400000|2024-07-08 01:00:00|6137.2|6135.4|6137.2|6135.4|6138.4|6136.6|6136.5|6134.7|162
1720400700000|2024-07-08 01:05:00|6137.1|6135.3|6138|6135|6138.2|6135.7|6136.2|6133.2|138
1720401000000|2024-07-08 01:10:00|6137.9|6134.9|6139.2|6136.2|6139.4|6136.6|6137.6|6134.6|120
1720401300000|2024-07-08 01:15:00|6139.3|6136.3|6140.9|6139.1|6141|6139.2|6139.1|6136.1|144
1720401600000|2024-07-08 01:20:00|6141|6139.2|6142|6139|6142.1|6139.8|6140.6|6138.6|180
1720401900000|2024-07-08 01:25:00|6141.9|6138.9|6143.4|6140.4|6144|6141.2|6141.3|6138.7|215
1720402200000|2024-07-08 01:30:00|6143.3|6140.3|6144.4|6142.6|6144.9|6143|6142.8|6139.8|210
1720402500000|2024-07-08 01:35:00|6144.3|6142.5|6144.3|6142.5|6145.4|6143.6|6144.1|6142.3|176
1720402800000|2024-07-08 01:40:00|6144.1|6142.3|6146.4|6143.4|6146.4|6143.4|6143.8|6141.8|204
1720403100000|2024-07-08 01:45:00|6146.3|6143.3|6145.2|6142.2|6147|6144.2|6145.1|6142.2|140
1720403400000|2024-07-08 01:50:00|6145.1|6142.1|6145.9|6142.9|6146.5|6143.7|6144.4|6142.1|171
1720403700000|2024-07-08 01:55:00|6146|6143|6146.9|6143.9|6147|6144.6|6145.5|6142.9|168
1720404000000|2024-07-08 02:00:00|6146.2|6144.4|6144.8|6141.8|6146.8|6144.5|6144.4|6141.8|139
1720404300000|2024-07-08 02:05:00|6144.9|6141.9|6145.8|6144|6146|6144.2|6143.9|6141.6|129
1720404600000|2024-07-08 02:10:00|6146.4|6143.4|6145.5|6143.7|6146.7|6144.7|6145.4|6143.3|115
1720404900000|2024-07-08 02:15:00|6145.6|6143.8|6145.3|6143.5|6146.4|6144.2|6144.6|6142.8|147
1720405200000|2024-07-08 02:20:00|6145.4|6143.6|6144.7|6142.9|6145.5|6143.7|6144.3|6142.3|57
1720405500000|2024-07-08 02:25:00|6144.6|6142.8|6145.4|6142.4|6146|6143.7|6144.1|6141.8|156
1720405800000|2024-07-08 02:30:00|6144.8|6143|6145|6143.2|6146|6143.7|6144.3|6142.1|120
1720406100000|2024-07-08 02:35:00|6144.9|6143.1|6145.8|6144|6146|6144.2|6144.2|6142.4|90
1720406400000|2024-07-08 02:40:00|6145.7|6143.9|6146.4|6144.6|6146.5|6144.7|6145.2|6142.9|158
1720406700000|2024-07-08 02:45:00|6146.3|6144.5|6145.5|6143.7|6146.5|6144.7|6145.1|6142.7|134
1720407000000|2024-07-08 02:50:00|6145.4|6143.6|6144.1|6142.3|6145.6|6143.8|6144.1|6142.3|70
1720407300000|2024-07-08 02:55:00|6144.3|6142.5|6145.3|6143.5|6146.1|6144.1|6144.2|6142.4|108
1720407600000|2024-07-08 03:00:00|6145.4|6143.6|6145.3|6143.5|6145.9|6143.9|6143.4|6141.1|163
1720407900000|2024-07-08 03:05:00|6145.5|6143.7|6145.7|6143.9|6145.8|6144|6145.4|6143.6|61
1720408200000|2024-07-08 03:10:00|6145.6|6143.8|6145.6|6143.8|6145.8|6144|6145.3|6143.5|51
1720408500000|2024-07-08 03:15:00|6145.7|6143.9|6148.1|6146.3|6148.1|6146.3|6145.6|6143.8|72
1720408800000|2024-07-08 03:20:00|6148|6146.2|6152.1|6149.1|6152.1|6149.7|6148|6146.2|174
1720409100000|2024-07-08 03:25:00|6151.5|6149.7|6152.7|6149.7|6152.7|6150.3|6151|6148.6|147
1720409400000|2024-07-08 03:30:00|6152.8|6149.8|6152.9|6149.9|6153|6151|6151.7|6149.8|104
1720409700000|2024-07-08 03:35:00|6152.2|6150.4|6154.1|6151.1|6154.2|6151.2|6151.9|6150|127
1720410000000|2024-07-08 03:40:00|6153.7|6150.7|6153.4|6151.6|6155.2|6152.7|6152.9|6150|105
1720410300000|2024-07-08 03:45:00|6153.3|6151.5|6151|6148|6153.5|6151.6|6150.1|6147.1|143
1720410600000|2024-07-08 03:50:00|6150.9|6147.9|6149.7|6147.9|6151.1|6148.7|6149.5|6147.7|103
1720410900000|2024-07-08 03:55:00|6149.6|6147.8|6150.7|6148.9|6151|6149.2|6149.6|6147.8|95
1720411200000|2024-07-08 04:00:00|6150.8|6149|6150|6147|6151|6149.1|6148.9|6146.3|125
1720411500000|2024-07-08 04:05:00|6150.1|6147.1|6149.2|6146.2|6150.2|6147.3|6148.4|6146|128
1720411800000|2024-07-08 04:10:00|6149|6146|6148.9|6147.1|6149.7|6147.3|6148.3|6145.6|113
1720412100000|2024-07-08 04:15:00|6148.8|6147|6149.2|6146.2|6149.7|6147.1|6148.4|6145.9|130
1720412400000|2024-07-08 04:20:00|6149.1|6146.1|6148.8|6145.8|6149.4|6146.6|6148.3|6145.6|80
1720412700000|2024-07-08 04:25:00|6148.7|6145.7|6147.7|6145.9|6148.8|6146.4|6147.4|6144.9|85
1720413000000|2024-07-08 04:30:00|6147.8|6146|6148.3|6146.5|6149.1|6146.7|6147.5|6145.2|84
1720413300000|2024-07-08 04:35:00|6148.2|6146.4|6147.9|6146.1|6148.4|6146.6|6147.9|6146.1|44
1720413600000|2024-07-08 04:40:00|6147.8|6146|6148.8|6145.8|6148.8|6146.1|6147.1|6144.4|99
1720413900000|2024-07-08 04:45:00|6148.9|6145.9|6148.5|6146.7|6149.3|6147.5|6148.3|6145.9|56
1720414200000|2024-07-08 04:50:00|6148.4|6146.6|6148|6146.2|6149.4|6147.1|6147.8|6145.7|79
1720414500000|2024-07-08 04:55:00|6148.1|6146.3|6148.4|6146.6|6148.7|6146.6|6147.8|6145.4|81
1720414800000|2024-07-08 05:00:00|6148.3|6146.5|6147.3|6144.3|6149.2|6146.8|6147.3|6144.3|122
1720415100000|2024-07-08 05:05:00|6147.4|6144.4|6147|6145.2|6147.7|6145.5|6146.4|6143.9|65
1720415400000|2024-07-08 05:10:00|6147.1|6145.3|6146.9|6145.1|6147.9|6145.6|6146.6|6144.1|99
1720415700000|2024-07-08 05:15:00|6146.8|6145|6145|6142|6147.4|6145.1|6144.5|6141.6|87
1720416000000|2024-07-08 05:20:00|6145.1|6142.1|6143.9|6140.9|6145.1|6142.1|6143.4|6140.8|93
1720416300000|2024-07-08 05:25:00|6143.6|6140.6|6143.9|6140.9|6144|6141|6143.1|6140.1|57
1720416600000|2024-07-08 05:30:00|6144|6141|6142.2|6140.4|6144.6|6141.8|6142.2|6139.9|148
1720416900000|2024-07-08 05:35:00|6142.4|6140.6|6142.3|6140.5|6143|6140.9|6141.5|6139.2|98
1720417200000|2024-07-08 05:40:00|6142.4|6140.6|6142.9|6141.1|6143.3|6141.5|6142.4|6140|99
1720417500000|2024-07-08 05:45:00|6143|6141.2|6141.4|6139.6|6143.4|6141.6|6141.4|6139.6|93
1720417800000|2024-07-08 05:50:00|6141.2|6139.4|6142|6140.2|6142.5|6140.7|6141|6139.2|107
1720418100000|2024-07-08 05:55:00|6142.1|6140.3|6143.2|6140.2|6143.2|6141.2|6141.6|6139.8|136
1720418400000|2024-07-08 06:00:00|6142.4|6140.6|6144.4|6141.4|6144.4|6141.9|6141.3|6139.5|184
1720418700000|2024-07-08 06:05:00|6143.8|6142|6142.9|6141.1|6145.8|6142.8|6142.3|6140.5|205
1720419000000|2024-07-08 06:10:00|6142.8|6141|6142|6140.2|6143.9|6142.1|6141|6138.9|177
1720419300000|2024-07-08 06:15:00|6141.9|6140.1|6142.2|6140.4|6142.7|6140.9|6141.5|6139.7|124
1720419600000|2024-07-08 06:20:00|6142.1|6140.3|6141|6139.2|6142.6|6140.8|6140.6|6138.8|177
1720419900000|2024-07-08 06:25:00|6140.9|6139.1|6139.6|6137.8|6141.4|6139.6|6139.5|6137.7|118
1720420200000|2024-07-08 06:30:00|6139.5|6137.7|6141.4|6139.6|6142.2|6140|6139.5|6137.7|184
1720420500000|2024-07-08 06:35:00|6141.5|6139.7|6141.8|6138.8|6142.2|6140.4|6140.8|6138.8|179
1720420800000|2024-07-08 06:40:00|6141.9|6138.9|6142.5|6140.7|6142.8|6141|6141.1|6138.7|152
1720421100000|2024-07-08 06:45:00|6142.6|6140.8|6139.9|6138.1|6142.9|6141.1|6139.2|6137.4|182
1720421400000|2024-07-08 06:50:00|6139.7|6137.9|6140.3|6138.5|6141.1|6139.3|6139.7|6137.9|152
1720421700000|2024-07-08 06:55:00|6140.1|6138.3|6139.6|6136.6|6140.3|6138.5|6138.4|6136.2|172
1720422000000|2024-07-08 07:00:00|6139.8|6136.8|6139.1|6137.3|6141.6|6139.2|6139.1|6136.8|205
1720422300000|2024-07-08 07:05:00|6139|6137.2|6139.5|6137.7|6139.9|6138|6138|6135.7|224
1720422600000|2024-07-08 07:10:00|6139.6|6137.8|6140.6|6138.8|6141.5|6139.1|6139|6136.8|215
1720422900000|2024-07-08 07:15:00|6140.5|6138.7|6142.4|6140.6|6142.7|6140.7|6140.2|6138.4|172
1720423200000|2024-07-08 07:20:00|6142.5|6140.7|6144.1|6142.3|6144.7|6142.7|6142.4|6140.6|214
1720423500000|2024-07-08 07:25:00|6144|6142.2|6142.9|6139.9|6144.3|6142.4|6142.9|6139.9|183
1720423800000|2024-07-08 07:30:00|6143|6140|6143.6|6141.8|6143.7|6141.9|6142.2|6139.9|168
1720424100000|2024-07-08 07:35:00|6143.5|6141.7|6141.9|6138.9|6143.8|6141.9|6140.5|6138.1|181
1720424400000|2024-07-08 07:40:00|6142|6139|6141.7|6138.7|6142.1|6140|6140.7|6137.8|132
1720424700000|2024-07-08 07:45:00|6141.6|6138.6|6141.3|6139.5|6142.5|6139.9|6140.8|6138.1|122
1720425000000|2024-07-08 07:50:00|6141.2|6139.4|6140.6|6138.8|6141.9|6140.1|6140|6137.3|94
1720425300000|2024-07-08 07:55:00|6140.7|6138.9|6142|6140.2|6142.5|6140.7|6140.5|6138.6|135
1720425600000|2024-07-08 08:00:00|6142.1|6140.3|6143.4|6141.6|6143.7|6141.9|6140.5|6138.7|182
1720425900000|2024-07-08 08:05:00|6143.1|6141.3|6141.7|6138.7|6143.1|6141.3|6140.9|6138.3|182
1720426200000|2024-07-08 08:10:00|6141.8|6138.8|6140.8|6139|6142.5|6140.1|6140.5|6138.5|142
1720426500000|2024-07-08 08:15:00|6140.7|6138.9|6139|6137.2|6141.8|6139.5|6138.5|6136.7|207
1720426800000|2024-07-08 08:20:00|6138.8|6137|6139.7|6137.9|6140.8|6138.5|6138.6|6136.6|153
1720427100000|2024-07-08 08:25:00|6139.5|6137.7|6138.6|6135.6|6140.5|6138.2|6138.2|6135.5|168
1720427400000|2024-07-08 08:30:00|6138.5|6135.5|6139.7|6137.9|6140.5|6138.3|6138|6135.5|138
1720427700000|2024-07-08 08:35:00|6139.6|6137.8|6139|6137.2|6140.6|6138.2|6138.1|6135.5|129
1720428000000|2024-07-08 08:40:00|6139.1|6137.3|6139.6|6137.8|6139.9|6138.1|6137.8|6135.2|135
1720428300000|2024-07-08 08:45:00|6139.2|6137.4|6137.7|6134.7|6139.8|6137.7|6137.2|6134.7|177
1720428600000|2024-07-08 08:50:00|6137.6|6134.6|6136.4|6133.4|6137.6|6135.2|6135.7|6132.9|155
1720428900000|2024-07-08 08:55:00|6136.3|6133.3|6135.8|6132.8|6136.3|6133.9|6135|6132.5|161
1720429200000|2024-07-08 09:00:00|6135.6|6132.6|6135.2|6132.2|6136.4|6133.8|6134.6|6132.2|170
1720429500000|2024-07-08 09:05:00|6135.1|6132.1|6135.6|6133.8|6135.6|6133.8|6133.7|6131.3|111
1720429800000|2024-07-08 09:10:00|6135.5|6133.7|6135.4|6133.6|6136.3|6134.1|6134.1|6131.7|115
1720430100000|2024-07-08 09:15:00|6135.9|6132.9|6137.4|6135.6|6137.6|6135.8|6135.5|6132.9|133
1720430400000|2024-07-08 09:20:00|6137.3|6135.5|6137.3|6135.5|6137.6|6135.8|6136.4|6134.6|127
1720430700000|2024-07-08 09:25:00|6137.2|6135.4|6138.1|6136.3|6138.4|6136.4|6137.1|6135.1|112
1720431000000|2024-07-08 09:30:00|6138.2|6136.4|6137.8|6136|6139.1|6136.8|6137.7|6135.4|106
1720431300000|2024-07-08 09:35:00|6138|6136.2|6137.7|6134.7|6138.1|6136.2|6136.4|6134.2|87
1720431600000|2024-07-08 09:40:00|6137.8|6134.8|6137.8|6136|6138.3|6136|6136.8|6134|91
1720431900000|2024-07-08 09:45:00|6138.3|6135.3|6136.1|6134.3|6138.7|6136.2|6136|6133.6|131
1720432200000|2024-07-08 09:50:00|6136|6134.2|6138.3|6135.3|6138.6|6136.2|6135.9|6134.1|169
1720432500000|2024-07-08 09:55:00|6138.2|6135.2|6137.7|6134.7|6138.2|6135.8|6136.9|6133.9|123
1720432800000|2024-07-08 10:00:00|6137.1|6135.3|6136|6134.2|6137.8|6135.5|6135.6|6133.6|122
1720433100000|2024-07-08 10:05:00|6135.9|6134.1|6135.5|6132.5|6137.1|6134.8|6135.1|6132.1|84
1720433400000|2024-07-08 10:10:00|6135.7|6132.7|6136.2|6134.4|6136.2|6134.4|6134.9|6132.6|122
1720433700000|2024-07-08 10:15:00|6136.1|6134.3|6137.1|6135.3|6137.2|6135.4|6135.9|6134.1|138
1720434000000|2024-07-08 10:20:00|6137|6135.2|6137|6135.2|6138.1|6136.3|6136.9|6135.1|119
1720434300000|2024-07-08 10:25:00|6137.1|6135.3|6136.6|6134.8|6137.3|6135.5|6136.2|6134.4|125
1720434600000|2024-07-08 10:30:00|6136.7|6134.9|6136|6134.2|6137.1|6135.3|6136|6134.2|116
1720434900000|2024-07-08 10:35:00|6135.9|6134.1|6132.6|6129.6|6135.9|6134.1|6132.1|6129.6|134
1720435200000|2024-07-08 10:40:00|6131.8|6130|6132.5|6130.7|6132.6|6130.8|6131.1|6129.2|167
1720435500000|2024-07-08 10:45:00|6132.4|6130.6|6133.2|6131.4|6133.9|6131.6|6132.2|6130.1|139
1720435800000|2024-07-08 10:50:00|6133.1|6131.3|6133|6131.2|6133.5|6131.7|6132.5|6130.7|121
1720436100000|2024-07-08 10:55:00|6133.1|6131.3|6132.6|6130.8|6133.1|6131.3|6132.1|6130.3|78
1720436400000|2024-07-08 11:00:00|6132.7|6130.9|6133.4|6130.4|6133.5|6131.3|6132.2|6129.8|100
1720436700000|2024-07-08 11:05:00|6133.3|6130.3|6134.8|6133|6135.8|6133.3|6132.8|6130.3|123
1720437000000|2024-07-08 11:10:00|6134.9|6133.1|6136|6134.2|6136.2|6134.4|6134.2|6132.4|135
1720437300000|2024-07-08 11:15:00|6135.9|6134.1|6136.2|6134.4|6136.6|6134.8|6135.9|6134.1|110
1720437600000|2024-07-08 11:20:00|6136.3|6134.5|6136|6134.2|6136.6|6134.8|6135.9|6134.1|102
1720437900000|2024-07-08 11:25:00|6136.1|6134.3|6136.3|6134.5|6136.6|6134.8|6135.9|6134.1|98
1720438200000|2024-07-08 11:30:00|6136.4|6134.6|6137.7|6135.9|6138|6136.2|6136|6134.2|107
1720438500000|2024-07-08 11:35:00|6137.6|6135.8|6137.5|6135.7|6137.6|6135.8|6136.9|6135.1|73
1720438800000|2024-07-08 11:40:00|6137.4|6135.6|6136|6134.2|6137.5|6135.7|6135.5|6133.7|128
1720439100000|2024-07-08 11:45:00|6136.1|6134.3|6135.8|6134|6136.6|6134.4|6135.5|6133.4|142
1720439400000|2024-07-08 11:50:00|6135.7|6133.9|6135.7|6133.9|6136.5|6134.7|6135.3|6133.5|124
1720439700000|2024-07-08 11:55:00|6135.6|6133.8|6137.1|6134.1|6137.1|6134.7|6134.8|6133|156
1720440000000|2024-07-08 12:00:00|6137.2|6134.2|6138.1|6136.3|6138.2|6136.3|6136.2|6133.8|243
1720440300000|2024-07-08 12:05:00|6138|6136.2|6138.2|6136.4|6138.9|6137.1|6137|6135.2|162
1720440600000|2024-07-08 12:10:00|6138.3|6136.5|6138.8|6135.8|6138.8|6136.8|6136.9|6134.5|159
1720440900000|2024-07-08 12:15:00|6138.9|6135.9|6139.5|6137.7|6141.7|6139.3|6138.9|6135.9|175
1720441200000|2024-07-08 12:20:00|6139.6|6137.8|6140.7|6138.9|6141.6|6139.4|6139.6|6137.1|202
1720441500000|2024-07-08 12:25:00|6140.6|6138.8|6140.2|6138.4|6140.9|6139.1|6139.8|6138|155
1720441800000|2024-07-08 12:30:00|6140.3|6138.5|6141.4|6139.6|6141.8|6140|6140|6138.2|175
1720442100000|2024-07-08 12:35:00|6141.3|6139.5|6141.5|6139.7|6142.5|6140.7|6140.8|6139|180
1720442400000|2024-07-08 12:40:00|6141.6|6139.8|6140.4|6138.6|6141.6|6139.8|6139.2|6137.4|187
1720442700000|2024-07-08 12:45:00|6140.5|6138.7|6142|6139|6142|6139.8|6139.1|6137.1|190
1720443000000|2024-07-08 12:50:00|6141.3|6139.5|6140.5|6138.7|6141.8|6139.7|6139.8|6137.5|215
1720443300000|2024-07-08 12:55:00|6140.6|6138.8|6141.6|6139.8|6143.1|6140.4|6139.9|6137.8|225
1720443600000|2024-07-08 13:00:00|6141.5|6139.7|6141.5|6139.7|6142.6|6140.8|6140.7|6138.5|173
1720443900000|2024-07-08 13:05:00|6141.4|6139.6|6140.1|6138.3|6142|6139.9|6139.5|6137.7|192
1720444200000|2024-07-08 13:10:00|6140.3|6138.5|6142|6140.2|6142.1|6140.2|6139.3|6137.5|145
1720444500000|2024-07-08 13:15:00|6142.1|6140.3|6142.1|6139.1|6143|6140.8|6141|6138.7|187
1720444800000|2024-07-08 13:20:00|6141.9|6138.9|6143.1|6140.1|6143.9|6140.9|6140.6|6138.1|203
1720445100000|2024-07-08 13:25:00|6143.2|6140.2|6141.7|6138.7|6143.7|6140.9|6141.3|6138.3|152
1720445400000|2024-07-08 13:30:00|6141.8|6138.8|6143.1|6141.3|6143.4|6141.6|6141.1|6138.6|267
1720445700000|2024-07-08 13:35:00|6143|6141.2|6139.3|6137.5|6143.4|6141.2|6138.5|6136.7|298
1720446000000|2024-07-08 13:40:00|6139.4|6137.6|6137.7|6135.9|6141.1|6139.3|6137.3|6135.5|288
1720446300000|2024-07-08 13:45:00|6137.9|6136.1|6140.2|6137.2|6140.7|6138.9|6137.7|6135.9|249
1720446600000|2024-07-08 13:50:00|6140.1|6137.1|6139.5|6137.7|6141.7|6139.5|6138.9|6136.1|279
1720446900000|2024-07-08 13:55:00|6139.6|6137.8|6140.8|6139|6141|6139.2|6139.2|6137|248
1720447200000|2024-07-08 14:00:00|6140.7|6138.9|6140.7|6138.9|6141.9|6139.5|6139.9|6137.6|236
1720447500000|2024-07-08 14:05:00|6141|6139.2|6142.5|6140.7|6143.5|6140.9|6140.5|6138.1|202
1720447800000|2024-07-08 14:10:00|6142.2|6140.4|6142.5|6140.7|6143.5|6141.2|6141|6139.2|201
1720448100000|2024-07-08 14:15:00|6142.4|6140.6|6141.8|6140|6142.5|6140.7|6140.3|6138.5|212
1720448400000|2024-07-08 14:20:00|6141.7|6139.9|6141.6|6139.8|6142|6140.2|6140.5|6138.7|212
1720448700000|2024-07-08 14:25:00|6141.8|6140|6140.7|6138.9|6141.8|6140|6140|6138.2|211
1720449000000|2024-07-08 14:30:00|6140.8|6139|6140.6|6138.8|6141.5|6139.7|6139.7|6137.9|189
1720449300000|2024-07-08 14:35:00|6140.5|6138.7|6140.6|6138.8|6140.8|6139|6139.3|6137.5|165
1720449600000|2024-07-08 14:40:00|6140.3|6138.5|6140.3|6138.5|6141.7|6139.9|6139.9|6137.9|212
1720449900000|2024-07-08 14:45:00|6140.2|6138.4|6140.3|6138.5|6142.1|6139.8|6140|6138.2|211
1720450200000|2024-07-08 14:50:00|6140.2|6138.4|6141.5|6138.5|6142.2|6140.4|6139.8|6137.7|197
1720450500000|2024-07-08 14:55:00|6141|6139.2|6138.9|6137.1|6141.5|6139.2|6137.9|6135.5|281
1720450800000|2024-07-08 15:00:00|6139.5|6136.5|6135.9|6134.1|6139.7|6136.7|6135.5|6133.7|229
1720451100000|2024-07-08 15:05:00|6135.8|6134|6137|6135.2|6137.2|6135.4|6135.8|6134|189
1720451400000|2024-07-08 15:10:00|6136.7|6134.9|6135.7|6133.9|6137|6135.2|6134.3|6132.5|155
1720451700000|2024-07-08 15:15:00|6135.6|6133.8|6135.9|6134.1|6136.5|6134.7|6134.7|6132.3|219
1720452000000|2024-07-08 15:20:00|6135.5|6133.7|6136.6|6134.8|6137.3|6135.5|6135.3|6133.5|134
1720452300000|2024-07-08 15:25:00|6136.5|6134.7|6136.1|6134.3|6136.6|6134.8|6135.1|6133.3|140
1720452600000|2024-07-08 15:30:00|6136.2|6134.4|6135.4|6133.6|6137.4|6135.1|6135|6133.2|183
1720452900000|2024-07-08 15:35:00|6135.3|6133.5|6135|6133.2|6135.9|6134.1|6134.6|6132.8|186
1720453200000|2024-07-08 15:40:00|6135.1|6133.3|6134.5|6132.7|6135.9|6134.1|6134.5|6132.7|140
1720453500000|2024-07-08 15:45:00|6134.4|6132.6|6133.5|6131.7|6135.3|6132.6|6133.4|6130.9|233
1720453800000|2024-07-08 15:50:00|6134.1|6131.1|6133.6|6131.8|6134.1|6131.9|6132.9|6130.7|144
1720454100000|2024-07-08 15:55:00|6133.5|6131.7|6133.6|6131.8|6134.2|6132.4|6133.1|6131.3|161
1720454400000|2024-07-08 16:00:00|6133.5|6131.7|6133.7|6131.9|6134.2|6132.4|6133.1|6131.3|96
1720454700000|2024-07-08 16:05:00|6133.6|6131.8|6132.6|6130.8|6133.7|6131.9|6132.5|6130.7|83
1720455000000|2024-07-08 16:10:00|6132.4|6130.6|6133.1|6131.3|6133.1|6131.3|6132.2|6130.4|152
1720455300000|2024-07-08 16:15:00|6133|6131.2|6132.6|6130.8|6133.1|6131.3|6131.7|6129.9|98
1720455600000|2024-07-08 16:20:00|6132.7|6130.9|6131.8|6130|6133.1|6131.3|6131.5|6129.7|106
1720455900000|2024-07-08 16:25:00|6131.7|6129.9|6133.3|6131.5|6133.6|6131.8|6131.7|6129.9|94
1720456200000|2024-07-08 16:30:00|6133.4|6131.6|6133.7|6131.9|6134.1|6132.3|6132.7|6130.9|93
1720456500000|2024-07-08 16:35:00|6133.6|6131.8|6133.8|6132|6134.7|6132.9|6133.6|6131.8|94
1720456800000|2024-07-08 16:40:00|6133.7|6131.9|6134.5|6132.7|6134.7|6132.9|6133.7|6131.9|117
1720457100000|2024-07-08 16:45:00|6134.6|6132.8|6134.8|6133|6135.4|6133.6|6134.5|6132.7|69
1720457400000|2024-07-08 16:50:00|6134.7|6132.9|6134.5|6132.7|6135.1|6133.3|6134.1|6132.3|75
1720457700000|2024-07-08 16:55:00|6134.4|6132.6|6134.2|6132.4|6134.9|6133.1|6134.1|6132.3|76
1720458000000|2024-07-08 17:00:00|6134.3|6132.5|6133|6131.2|6134.4|6132.6|6132.9|6131.1|95
1720458300000|2024-07-08 17:05:00|6133.1|6131.3|6132.3|6130.5|6133.3|6131.5|6132.3|6130.5|122
1720458600000|2024-07-08 17:10:00|6132.2|6130.4|6133.8|6132|6133.8|6132|6132.2|6130.4|94
1720458900000|2024-07-08 17:15:00|6133.7|6131.9|6134.8|6133|6135.1|6133.3|6133.2|6131.4|117
1720459200000|2024-07-08 17:20:00|6135.3|6132.3|6134.7|6132.9|6136.1|6133.6|6134.4|6131.9|116
1720459500000|2024-07-08 17:25:00|6134.8|6133|6133.8|6132|6135.2|6133|6133.5|6131.7|66
1720459800000|2024-07-08 17:30:00|6133.9|6132.1|6132.7|6130.9|6134.7|6132.5|6132.6|6130.8|131
1720460100000|2024-07-08 17:35:00|6132.6|6130.8|6133.4|6131.6|6133.5|6131.7|6132.6|6130.8|75
1720460400000|2024-07-08 17:40:00|6133.5|6131.7|6133.1|6131.3|6133.7|6131.9|6133|6131.2|98
1720460700000|2024-07-08 17:45:00|6133|6131.2|6133.9|6132.1|6134.6|6132.8|6133|6131.2|74
1720461000000|2024-07-08 17:50:00|6134|6132.2|6134.4|6132.6|6135.2|6133.4|6134|6131.7|114
1720461300000|2024-07-08 17:55:00|6134.5|6132.7|6134.2|6132.4|6134.5|6132.7|6133.7|6131.9|62
1720461600000|2024-07-08 18:00:00|6134.1|6132.3|6132.7|6130.9|6134.2|6132.4|6132.7|6130.9|69
1720461900000|2024-07-08 18:05:00|6132.6|6130.8|6131.9|6130.1|6132.7|6130.9|6131.7|6129.9|112
1720462200000|2024-07-08 18:10:00|6131.8|6130|6131.7|6129.9|6131.9|6130.1|6131.2|6129.4|97
1720462500000|2024-07-08 18:15:00|6131.6|6129.8|6132.9|6129.9|6132.9|6130.5|6131.3|6129.5|93
1720462800000|2024-07-08 18:20:00|6132.8|6129.8|6131.8|6130|6133.2|6130.7|6131.4|6129.4|108
1720463100000|2024-07-08 18:25:00|6131.7|6129.9|6131.6|6129.8|6131.9|6130.1|6131.3|6129.5|125
1720463400000|2024-07-08 18:30:00|6131.5|6129.7|6131.5|6129.7|6131.7|6129.9|6131.2|6129.4|90
1720463700000|2024-07-08 18:35:00|6131.4|6129.6|6130.2|6128.4|6131.5|6129.7|6130.2|6128.4|62
1720464000000|2024-07-08 18:40:00|6130.3|6127.3|6128.8|6125.8|6130.4|6128|6127.7|6125.5|113
1720464300000|2024-07-08 18:45:00|6128.9|6125.9|6127.7|6124.7|6128.9|6126.5|6127|6124.5|105
1720464600000|2024-07-08 18:50:00|6127.6|6124.6|6127.5|6125.7|6128.2|6126.3|6127|6124.3|52
1720464900000|2024-07-08 18:55:00|6127.6|6125.8|6129.1|6126.1|6129.3|6126.8|6127.5|6125.6|84
1720465200000|2024-07-08 19:00:00|6129.2|6126.2|6129.3|6126.3|6129.4|6127.3|6128.2|6125.9|97
1720465500000|2024-07-08 19:05:00|6128.6|6126.8|6128|6125|6129.4|6126.8|6127.2|6124.8|87
1720465800000|2024-07-08 19:10:00|6127.3|6125.5|6126.7|6124.9|6127.4|6125.6|6126.6|6124.8|68
1720466100000|2024-07-08 19:15:00|6126.6|6124.8|6126.8|6125|6126.9|6125.1|6125.9|6124.1|103
1720466400000|2024-07-08 19:20:00|6126.9|6125.1|6125|6123.2|6126.9|6125.1|6124.9|6122.9|84
1720466700000|2024-07-08 19:25:00|6124.9|6123.1|6124.6|6122.8|6125|6123.2|6124.3|6122.5|101
1720467000000|2024-07-08 19:30:00|6124.8|6123|6125.9|6124.1|6126.1|6124.3|6124.8|6123|125
1720467300000|2024-07-08 19:35:00|6126|6124.2|6125.5|6123.7|6126.1|6124.3|6125.4|6123.6|46
1720467600000|2024-07-08 19:40:00|6125.6|6123.8|6125.6|6123.8|6125.8|6124|6125.3|6123.5|119
1720467900000|2024-07-08 19:45:00|6125.8|6124|6126.8|6125|6127|6125.2|6125.7|6123.9|91
1720468200000|2024-07-08 19:50:00|6126.9|6125.1|6127.4|6125.6|6127.5|6125.7|6126.9|6125.1|84
1720468500000|2024-07-08 19:55:00|6127.5|6125.7|6127.1|6125.3|6127.5|6125.7|6127|6125.2|96
1720468800000|2024-07-08 20:00:00|6127|6125.2|6128.1|6125.1|6128.3|6125.8|6127|6124.6|88
1720469100000|2024-07-08 20:05:00|6128.2|6125.2|6127.9|6124.9|6128.7|6126.2|6127.1|6124.7|118
1720469400000|2024-07-08 20:10:00|6127.8|6124.8|6128.1|6125.1|6128.1|6125.8|6127|6124.6|33
1720469700000|2024-07-08 20:15:00|6128.2|6125.2|6127.4|6125.6|6128.2|6126.1|6127.4|6125.2|49
1720470000000|2024-07-08 20:20:00|6127.5|6125.7|6127.6|6124.6|6128.1|6125.8|6127|6124.6|28
1720470300000|2024-07-08 20:25:00|6126.9|6125.1|6127.5|6124.5|6127.6|6125.2|6126.8|6124.3|30
1720470600000|2024-07-08 20:30:00|6126.9|6125.1|6127.1|6124.1|6127.7|6125.2|6126.9|6124|11
1720470900000|2024-07-08 20:35:00|6127|6124|6126.9|6123.9|6127.1|6124.7|6126.5|6123.9|53
1720471200000|2024-07-08 20:40:00|6127|6124|6126.9|6123.9|6127.1|6124.7|6125.9|6123.6|27
1720471500000|2024-07-08 20:45:00|6127|6124|6127.1|6124.1|6127.5|6124.5|6126.9|6123.9|22
1720471800000|2024-07-08 20:50:00|6127|6124|6127.2|6124.2|6127.4|6124.4|6126.9|6123.9|26
1720472100000|2024-07-08 20:55:00|6128.1|6123.3|6128.2|6123.4|6128.2|6123.4|6127.8|6123|36
1720472400000|2024-07-08 21:00:00|6128.1|6123.3|6129.3|6123.5|6130.3|6124.5|6128.1|6123.3|15
1720472700000|2024-07-08 21:05:00|6129.7|6123.9|6130.5|6124.7|6131.2|6125.4|6129.5|6123.7|30
1720473000000|2024-07-08 21:10:00|6130.4|6124.6|6130.4|6124.6|6130.7|6124.9|6129.9|6124.1|33
1720473300000|2024-07-08 21:15:00|6130.3|6124.5|6130.6|6124.8|6131|6125.2|6130.2|6124.4|27
1720473600000|2024-07-08 21:20:00|6130.7|6124.9|6130.8|6125|6131.2|6125.4|6130.6|6124.8|32
1720473900000|2024-07-08 21:25:00|6130.7|6124.9|6130.9|6125.1|6131.4|6125.6|6130.4|6124.6|50
1720474200000|2024-07-08 21:30:00|6131.2|6125.4|6131.9|6126.1|6132.2|6126.4|6130.7|6124.9|76
1720474500000|2024-07-08 21:35:00|6131.8|6126|6130.4|6124.6|6132|6126.2|6130.2|6124.4|44
1720474800000|2024-07-08 21:40:00|6130.3|6124.5|6130.3|6124.5|6130.5|6124.7|6130.2|6124.4|39
1720475100000|2024-07-08 21:45:00|6130.2|6124.4|6131.1|6125.3|6131.2|6125.4|6130.2|6124.4|33
1720475400000|2024-07-08 21:50:00|6131.2|6125.4|6131.1|6125.3|6131.2|6125.4|6131.1|6125.3|12
1720475700000|2024-07-08 21:55:00|6131.2|6125.4|6130.4|6124.6|6131.2|6125.4|6130.2|6124.4|14
1720476000000|2024-07-08 22:00:00|6130.2|6124.4|6128.5|6123.7|6130.2|6124.4|6128|6122.4|56
1720476300000|2024-07-08 22:05:00|6127.6|6124.6|6128.2|6125.2|6128.9|6125.9|6127.6|6124.6|26
1720476600000|2024-07-08 22:10:00|6128.3|6125.3|6128|6125|6128.3|6125.3|6127.6|6124.6|16
1720476900000|2024-07-08 22:15:00|6127.9|6124.9|6127.7|6124.7|6128.1|6125.1|6127.6|6124.6|16
1720477200000|2024-07-08 22:20:00|6127.6|6124.6|6127.6|6124.6|6127.8|6124.8|6127.5|6124.5|51
1720477500000|2024-07-08 22:25:00|6127.7|6124.7|6127.5|6124.5|6127.9|6124.9|6127.4|6124.4|18
1720477800000|2024-07-08 22:30:00|6127.6|6124.6|6127|6124|6127.6|6124.6|6127|6124|50
1720478100000|2024-07-08 22:35:00|6127.1|6124.1|6127|6124|6127.1|6124.1|6126.7|6123.7|54
1720478400000|2024-07-08 22:40:00|6127.2|6124.2|6128.3|6125.3|6128.4|6125.4|6127|6124|43
1720478700000|2024-07-08 22:45:00|6128.2|6125.2|6128.7|6125.7|6129.2|6126.2|6128.2|6125.2|56
1720479000000|2024-07-08 22:50:00|6128.8|6125.8|6128.6|6125.6|6128.8|6125.8|6128.4|6125.4|61
1720479300000|2024-07-08 22:55:00|6128.4|6125.4|6129.3|6126.3|6129.3|6126.3|6128.3|6125.3|46
1720479600000|2024-07-08 23:00:00|6129.4|6126.4|6128.9|6127.1|6129.6|6127.4|6128.3|6126.1|78
1720479900000|2024-07-08 23:05:00|6129|6127.2|6129.8|6128|6130.2|6128.1|6128.9|6126.6|47
1720480200000|2024-07-08 23:10:00|6129.7|6127.9|6129.7|6127.9|6129.8|6128|6129.4|6127.6|57
1720480500000|2024-07-08 23:15:00|6129.6|6127.8|6131|6129.2|6131.1|6129.3|6129.5|6127.7|56
1720480800000|2024-07-08 23:20:00|6130.9|6129.1|6130.5|6128.7|6132.2|6129.6|6130.5|6128.7|55
1720481100000|2024-07-08 23:25:00|6130.8|6129|6131.1|6129.3|6131.4|6129.3|6130.5|6128.3|83
1720481400000|2024-07-08 23:30:00|6131.2|6129.4|6131.7|6129.9|6131.8|6130|6131.1|6129.3|73
1720481700000|2024-07-08 23:35:00|6131.8|6130|6132.1|6130.3|6132.1|6130.3|6131.4|6129.6|32
1720482000000|2024-07-08 23:40:00|6132|6130.2|6132.1|6130.3|6132.2|6130.4|6131.9|6130.1|38
1720482300000|2024-07-08 23:45:00|6132.4|6130.6|6132.3|6129.3|6133|6130.9|6131.8|6128.9|74
1720482600000|2024-07-08 23:50:00|6132.5|6129.5|6132.1|6130.3|6132.7|6130.8|6131.9|6129.5|80
1720482900000|2024-07-08 23:55:00|6132.3|6130.5|6132|6129|6132.8|6130.5|6131.3|6128.7|88
1720483200000|2024-07-09 00:00:00|6132.3|6129.3|6131.5|6129.7|6133.3|6131|6131.5|6129.1|165
1720483500000|2024-07-09 00:05:00|6131.6|6129.8|6132.9|6129.9|6133.9|6132.1|6131.4|6129.6|146
1720483800000|2024-07-09 00:10:00|6132.8|6129.8|6134.1|6131.1|6134.1|6131.3|6132.5|6129.8|119
1720484100000|2024-07-09 00:15:00|6134|6131|6132.2|6129.2|6134.1|6131.1|6132.1|6129.1|86
1720484400000|2024-07-09 00:20:00|6132.4|6129.4|6132.5|6129.5|6132.7|6130.1|6131.2|6128.4|149
1720484700000|2024-07-09 00:25:00|6132.6|6129.6|6132.1|6129.1|6133|6130.3|6132|6129|129
1720485000000|2024-07-09 00:30:00|6132.2|6129.2|6128.7|6125.7|6132.3|6129.3|6128.5|6125.5|141
1720485300000|2024-07-09 00:35:00|6128.6|6125.6|6130.3|6128.5|6130.5|6128.7|6128.2|6125.6|113
1720485600000|2024-07-09 00:40:00|6130.4|6128.6|6128.9|6127.1|6130.4|6128.6|6128.9|6127.1|148
1720485900000|2024-07-09 00:45:00|6128.8|6127|6128.6|6126.8|6129.7|6127.4|6128.2|6126|204
1720486200000|2024-07-09 00:50:00|6128.5|6126.7|6124.7|6122.9|6128.6|6126.8|6124.6|6122.8|136
1720486500000|2024-07-09 00:55:00|6124.6|6122.8|6124.7|6122.9|6125.8|6124|6124.4|6122.6|125
1720486800000|2024-07-09 01:00:00|6124.8|6123|6125.9|6124.1|6126.1|6124.3|6124.6|6122.8|108
1720487100000|2024-07-09 01:05:00|6125.8|6124|6128|6126.2|6128.2|6126.3|6125.6|6123.8|74
1720487400000|2024-07-09 01:10:00|6128.3|6126.5|6129.1|6127.3|6130|6128.2|6128.1|6126.3|98
1720487700000|2024-07-09 01:15:00|6129|6127.2|6128|6126.2|6129|6127.2|6127.3|6125.1|100
1720488000000|2024-07-09 01:20:00|6128.1|6126.3|6126.2|6124.4|6128.4|6126.6|6126|6123.6|118
1720488300000|2024-07-09 01:25:00|6126.8|6123.8|6128.7|6125.7|6128.9|6125.9|6126.3|6123.8|137
1720488600000|2024-07-09 01:30:00|6128.9|6125.9|6127|6125.2|6128.9|6126.6|6126.5|6124.1|187
1720488900000|2024-07-09 01:35:00|6126.9|6125.1|6128.6|6125.6|6129|6126.3|6126.7|6124.5|112
1720489200000|2024-07-09 01:40:00|6128.5|6125.5|6125.5|6122.5|6128.6|6125.6|6125.5|6122.5|108
1720489500000|2024-07-09 01:45:00|6125.4|6122.4|6123.8|6122|6125.4|6122.9|6122.7|6120.9|154
1720489800000|2024-07-09 01:50:00|6123.9|6122.1|6124.6|6122.8|6125.6|6123.2|6123|6121.1|146
1720490100000|2024-07-09 01:55:00|6124.7|6122.9|6123.8|6122|6124.9|6123|6123.1|6120.7|124
1720490400000|2024-07-09 02:00:00|6123.7|6121.9|6122.3|6119.3|6124.2|6122|6121.6|6119.3|166
1720490700000|2024-07-09 02:05:00|6122.2|6119.2|6118.6|6115.6|6122.2|6119.2|6117.3|6115.3|206
1720491000000|2024-07-09 02:10:00|6118.7|6115.7|6117.5|6115.7|6119.3|6117.3|6117.4|6115.3|187
1720491300000|2024-07-09 02:15:00|6117.4|6115.6|6118|6116.2|6118.5|6116.7|6117.4|6115.6|84
1720491600000|2024-07-09 02:20:00|6117.9|6116.1|6119.9|6118.1|6120.4|6118.6|6117.9|6116.1|105
1720491900000|2024-07-09 02:25:00|6120|6118.2|6119.7|6117.9|6120.4|6118.3|6118.9|6116.7|134
1720492200000|2024-07-09 02:30:00|6119.5|6117.7|6122|6120.2|6122.7|6120.3|6119.5|6117.7|125
1720492500000|2024-07-09 02:35:00|6121.9|6120.1|6121.1|6119.3|6122.1|6120.2|6120.9|6118.5|107
1720492800000|2024-07-09 02:40:00|6120.9|6119.1|6120.4|6117.4|6121.3|6119.3|6119.9|6117.2|114
1720493100000|2024-07-09 02:45:00|6120.6|6117.6|6121|6118|6121.5|6119|6120.4|6117.6|102
1720493400000|2024-07-09 02:50:00|6120.9|6117.9|6119|6117.2|6121|6118|6119|6116.5|88
1720493700000|2024-07-09 02:55:00|6119.9|6116.9|6118.3|6116.5|6120|6117.3|6118.1|6115.7|95
1720494000000|2024-07-09 03:00:00|6118.4|6116.6|6120|6118.2|6120.4|6118.2|6118.4|6116.1|120
1720494300000|2024-07-09 03:05:00|6119.9|6118.1|6120.7|6118.9|6120.9|6119.1|6119.8|6117.9|77
1720494600000|2024-07-09 03:10:00|6120.6|6118.8|6120.6|6118.8|6120.8|6119|6119.7|6117.9|57
1720494900000|2024-07-09 03:15:00|6120.7|6118.9|6121.9|6120.1|6122.5|6120.7|6120.4|6118.6|78
1720495200000|2024-07-09 03:20:00|6122|6120.2|6121.2|6119.4|6122.8|6121|6121|6119.2|102
1720495500000|2024-07-09 03:25:00|6121.1|6119.3|6121.2|6119.4|6121.7|6119.9|6120.9|6119.1|103
1720495800000|2024-07-09 03:30:00|6121.1|6119.3|6121.7|6119.9|6122.5|6120.7|6121.1|6119.3|67
1720496100000|2024-07-09 03:35:00|6121.6|6119.8|6121.6|6119.8|6121.8|6120|6120.8|6119|76
1720496400000|2024-07-09 03:40:00|6121.7|6119.9|6121.6|6119.8|6122|6120.2|6120.9|6119.1|72
1720496700000|2024-07-09 03:45:00|6121.5|6119.7|6121.5|6119.7|6123|6120.5|6121.5|6119.6|80
1720497000000|2024-07-09 03:50:00|6121.4|6119.6|6121|6119.2|6121.9|6120.1|6120.7|6118.9|95
1720497300000|2024-07-09 03:55:00|6121.4|6119.6|6121.8|6118.8|6122|6119.6|6121.1|6118.8|71
1720497600000|2024-07-09 04:00:00|6121.9|6118.9|6122.2|6120.4|6123.2|6120.8|6121.9|6118.9|99
1720497900000|2024-07-09 04:05:00|6122.3|6120.5|6124.1|6121.1|6124.1|6121.9|6122.1|6120.3|93
1720498200000|2024-07-09 04:10:00|6124.2|6121.2|6123.6|6121.8|6124.4|6122|6123.4|6121|64
1720498500000|2024-07-09 04:15:00|6123.4|6121.6|6123.9|6122.1|6123.9|6122.1|6123.4|6121.6|41
1720498800000|2024-07-09 04:20:00|6124.6|6121.6|6124.3|6121.3|6124.9|6122.4|6123.1|6120.8|65
1720499100000|2024-07-09 04:25:00|6124.4|6121.4|6124.8|6121.8|6125|6122.5|6123.9|6121.2|89
1720499400000|2024-07-09 04:30:00|6124.2|6122.4|6123.7|6121.9|6124.7|6122.9|6123.5|6121.7|59
1720499700000|2024-07-09 04:35:00|6123.6|6121.8|6124|6122.2|6124.2|6122.4|6123.6|6121.8|35
1720500000000|2024-07-09 04:40:00|6124.1|6122.3|6125.7|6123.9|6125.8|6124|6124|6122|62
1720500300000|2024-07-09 04:45:00|6125.9|6124.1|6126.5|6124.7|6127|6125.2|6125.9|6124.1|84
1720500600000|2024-07-09 04:50:00|6126.4|6124.6|6127.9|6124.9|6128|6125.2|6126.4|6124.2|58
1720500900000|2024-07-09 04:55:00|6128|6125|6126.6|6124.8|6128.4|6126|6126.4|6124.5|86
1720501200000|2024-07-09 05:00:00|6126.7|6124.9|6128.3|6126.5|6128.7|6126.9|6126.7|6124.8|108
1720501500000|2024-07-09 05:05:00|6128.4|6126.6|6127.8|6124.8|6128.5|6126.7|6127.4|6124.8|58
1720501800000|2024-07-09 05:10:00|6127.9|6124.9|6126.2|6124.4|6128|6125.5|6126.2|6123.8|61
1720502100000|2024-07-09 05:15:00|6126.3|6124.5|6126.4|6124.6|6127.4|6124.8|6125.9|6123.9|56
1720502400000|2024-07-09 05:20:00|6126.3|6124.5|6126.8|6125|6127.3|6125.5|6126|6124.2|79
1720502700000|2024-07-09 05:25:00|6126.9|6125.1|6127|6125.2|6127.7|6125.5|6126.7|6124.6|57
1720503000000|2024-07-09 05:30:00|6127.2|6125.4|6125.7|6122.7|6127.8|6125.5|6125.3|6122.3|136
1720503300000|2024-07-09 05:35:00|6125.8|6122.8|6124.6|6122.8|6125.8|6123.4|6124.2|6122|124
1720503600000|2024-07-09 05:40:00|6124.7|6122.9|6125.1|6123.3|6125.8|6124|6124.7|6122.9|86
1720503900000|2024-07-09 05:45:00|6125.2|6123.4|6124.9|6123.1|6125.7|6123.9|6124.9|6123.1|75
1720504200000|2024-07-09 05:50:00|6125|6123.2|6125.5|6123.7|6126|6124|6124.9|6122.8|90
1720504500000|2024-07-09 05:55:00|6125.4|6123.6|6126.3|6123.3|6127.3|6124.8|6125.3|6123.3|102
1720504800000|2024-07-09 06:00:00|6125.7|6123.9|6127|6124|6128.1|6125.1|6125.1|6123.1|164
1720505100000|2024-07-09 06:05:00|6126.5|6124.7|6125.7|6123.9|6127.8|6125.5|6125.5|6123.5|168
1720505400000|2024-07-09 06:10:00|6125.5|6123.7|6123.1|6121.3|6125.5|6123.7|6122.9|6120.9|190
1720505700000|2024-07-09 06:15:00|6123.2|6121.4|6121.6|6119.8|6123.5|6121.7|6120.9|6119.1|135
1720506000000|2024-07-09 06:20:00|6121.7|6119.9|6123.2|6121.4|6124.5|6122.1|6121.6|6119.8|176
1720506300000|2024-07-09 06:25:00|6123.3|6121.5|6124.1|6122.3|6124.8|6122.8|6123.2|6120.7|125
1720506600000|2024-07-09 06:30:00|6124.2|6122.4|6123.3|6121.5|6124.9|6123|6123.2|6121.4|128
1720506900000|2024-07-09 06:35:00|6123.4|6121.6|6123.7|6121.9|6124.9|6122.5|6123.3|6120.7|153
1720507200000|2024-07-09 06:40:00|6123.8|6122|6124.7|6121.7|6124.9|6122.3|6123.4|6121.1|86
1720507500000|2024-07-09 06:45:00|6124.8|6121.8|6124.2|6121.2|6124.9|6122.3|6123|6120.9|99
1720507800000|2024-07-09 06:50:00|6124.1|6121.1|6123.7|6121.9|6124.4|6122|6123.2|6120.9|66
1720508100000|2024-07-09 06:55:00|6123.6|6121.8|6124.7|6122.9|6125.4|6123|6123.6|6121.3|130
1720508400000|2024-07-09 07:00:00|6125.3|6122.3|6126.2|6124.4|6128.6|6125.6|6125.2|6122.2|198
1720508700000|2024-07-09 07:05:00|6126.3|6124.5|6126.2|6124.4|6127.8|6125.5|6126.1|6123.8|176
1720509000000|2024-07-09 07:10:00|6126.3|6124.5|6124.3|6121.3|6126.5|6124.6|6124.1|6121.1|139
1720509300000|2024-07-09 07:15:00|6124.2|6121.2|6124.5|6121.5|6125.8|6122.8|6123.6|6121.2|163
1720509600000|2024-07-09 07:20:00|6124.4|6121.4|6122.9|6121.1|6124.4|6122.5|6122.8|6121|123
1720509900000|2024-07-09 07:25:00|6122.7|6120.9|6125.6|6122.6|6125.6|6123|6122.5|6120.5|150
1720510200000|2024-07-09 07:30:00|6125.7|6122.7|6124|6122.2|6126|6123.6|6123.8|6121.6|122
1720510500000|2024-07-09 07:35:00|6123.9|6122.1|6123.8|6122|6124.3|6122.1|6122.6|6120.8|114
1720510800000|2024-07-09 07:40:00|6123.7|6121.9|6122.6|6120.8|6124.4|6122.6|6122.6|6120.8|98
1720511100000|2024-07-09 07:45:00|6122.5|6120.7|6121.4|6119.6|6123.1|6120.7|6120.8|6118.7|169
1720511400000|2024-07-09 07:50:00|6121.3|6119.5|6123|6121.2|6124.2|6121.8|6121.2|6119.4|146
1720511700000|2024-07-09 07:55:00|6123.2|6121.4|6121.6|6118.6|6123.6|6121.8|6120.6|6118.2|143
1720512000000|2024-07-09 08:00:00|6121|6119.2|6121.9|6120.1|6122.7|6120.9|6121|6119.1|153
1720512300000|2024-07-09 08:05:00|6121.8|6120|6121.5|6119.7|6121.9|6120.1|6121|6119.2|96
1720512600000|2024-07-09 08:10:00|6121.4|6119.6|6121.9|6120.1|6121.9|6120.1|6120.7|6118.9|110
1720512900000|2024-07-09 08:15:00|6122|6120.2|6122.3|6120.5|6124.3|6121.8|6122|6119.7|110
1720513200000|2024-07-09 08:20:00|6122.1|6120.3|6122.4|6120.6|6122.5|6120.7|6121|6119.2|77
1720513500000|2024-07-09 08:25:00|6122.2|6120.4|6119.7|6117.9|6122.3|6120.5|6119.7|6117.9|117
1720513800000|2024-07-09 08:30:00|6119.5|6117.7|6119.1|6116.1|6120.7|6117.9|6118.1|6115.6|177
1720514100000|2024-07-09 08:35:00|6119.2|6116.2|6118|6116.2|6120.3|6117.9|6117.6|6115.8|112
1720514400000|2024-07-09 08:40:00|6118.1|6116.3|6119.5|6117.7|6120|6118.2|6117.9|6116.1|102
1720514700000|2024-07-09 08:45:00|6119.7|6117.9|6117.4|6115.6|6119.8|6118|6117|6115.1|88
1720515000000|2024-07-09 08:50:00|6117.3|6115.5|6117.3|6115.5|6117.6|6115.8|6116.7|6114.9|117
1720515300000|2024-07-09 08:55:00|6117.4|6115.6|6116.4|6114.6|6117.9|6115.7|6115.6|6113.8|114
1720515600000|2024-07-09 09:00:00|6116.3|6114.5|6116|6114.2|6116.9|6115.1|6115.2|6113.4|118
1720515900000|2024-07-09 09:05:00|6115.9|6114.1|6116.9|6115.1|6117.6|6115.8|6115.7|6113.9|104
1720516200000|2024-07-09 09:10:00|6117|6115.2|6118.3|6116.5|6118.6|6116.6|6116.8|6115|103
1720516500000|2024-07-09 09:15:00|6118.4|6116.6|6118.7|6116.9|6119.2|6117.4|6117.9|6116.1|117
1720516800000|2024-07-09 09:20:00|6118.6|6116.8|6116.8|6115|6118.9|6117.1|6116.6|6114.8|106
1720517100000|2024-07-09 09:25:00|6116.7|6114.9|6116.3|6114.5|6117.5|6115.7|6115.7|6113.4|102
1720517400000|2024-07-09 09:30:00|6116.4|6114.6|6116.5|6114.7|6117.1|6115.3|6116.2|6114.4|69
1720517700000|2024-07-09 09:35:00|6116.6|6114.8|6118|6116.2|6118.7|6116.3|6116.2|6113.9|133
1720518000000|2024-07-09 09:40:00|6118.1|6116.3|6117.2|6115.4|6118.8|6116.4|6117.1|6114.7|54
1720518300000|2024-07-09 09:45:00|6117.3|6115.5|6117.5|6115.7|6118|6116.2|6117.3|6114.8|68
1720518600000|2024-07-09 09:50:00|6117.6|6115.8|6118|6116.2|6118.2|6116.4|6117.5|6115.7|87
1720518900000|2024-07-09 09:55:00|6117.8|6116|6117.3|6115.5|6118|6116.2|6116.6|6114.8|133
1720519200000|2024-07-09 10:00:00|6117.1|6115.3|6117.5|6115.7|6117.9|6116.1|6117.1|6115.3|74
1720519500000|2024-07-09 10:05:00|6117.4|6115.6|6115.2|6113.4|6117.4|6115.6|6115|6112.5|72
1720519800000|2024-07-09 10:10:00|6115.1|6113.3|6115.6|6113.8|6115.9|6114.1|6115|6112.6|76
1720520100000|2024-07-09 10:15:00|6115.5|6113.7|6116.8|6115|6116.9|6115.1|6115.2|6113.4|63
1720520400000|2024-07-09 10:20:00|6116.9|6115.1|6117.2|6115.4|6117.4|6115.6|6116.8|6115|54
1720520700000|2024-07-09 10:25:00|6117.1|6115.3|6117.9|6116.1|6118.2|6116.3|6117.1|6115.2|95
1720521000000|2024-07-09 10:30:00|6117.8|6116|6120.7|6118.9|6121.4|6119|6117.8|6115.9|126
1720521300000|2024-07-09 10:35:00|6121.4|6118.4|6121.1|6119.3|6121.5|6119.4|6120.3|6118|86
1720521600000|2024-07-09 10:40:00|6121.2|6119.4|6120.1|6118.3|6121.7|6119.9|6119.9|6118.1|82
1720521900000|2024-07-09 10:45:00|6120.2|6118.4|6119.8|6116.8|6120.3|6118.5|6119|6116.1|68
1720522200000|2024-07-09 10:50:00|6119.9|6116.9|6119.8|6118|6120.4|6118.2|6119.3|6116.4|102
1720522500000|2024-07-09 10:55:00|6119.7|6117.9|6120.6|6118.8|6121.7|6119.3|6119.5|6117.4|95
1720522800000|2024-07-09 11:00:00|6120.2|6118.4|6120.3|6118.5|6120.6|6118.7|6118.9|6116.5|123
1720523100000|2024-07-09 11:05:00|6120.2|6118.4|6118.7|6116.9|6120.4|6118.6|6117.6|6115.8|99
1720523400000|2024-07-09 11:10:00|6118.6|6116.8|6117.2|6115.4|6118.7|6116.9|6117.1|6115.3|133
1720523700000|2024-07-09 11:15:00|6117.3|6115.5|6117.6|6114.6|6118.4|6115.6|6116.5|6113.8|128
1720524000000|2024-07-09 11:20:00|6116.9|6115.1|6117.1|6115.3|6117.4|6115.5|6116.4|6114.4|155
1720524300000|2024-07-09 11:25:00|6117.2|6115.4|6118|6116.2|6118|6116.2|6116.1|6113.9|142
1720524600000|2024-07-09 11:30:00|6117.9|6116.1|6118.4|6116.6|6118.9|6117.1|6117.8|6116|94
1720524900000|2024-07-09 11:35:00|6118.2|6116.4|6116.6|6114.8|6118.7|6116.9|6116.1|6114.3|101
1720525200000|2024-07-09 11:40:00|6116.7|6114.9|6115.7|6113.9|6117.3|6115|6115.7|6113.9|105
1720525500000|2024-07-09 11:45:00|6115.9|6114.1|6116.2|6114.4|6117.2|6115.1|6115.7|6113.8|109
1720525800000|2024-07-09 11:50:00|6116.1|6114.3|6116.6|6114.8|6117.4|6115.3|6116.1|6114.3|91
1720526100000|2024-07-09 11:55:00|6116.7|6114.9|6116.7|6114.9|6117.4|6115.3|6115.7|6113.9|135
1720526400000|2024-07-09 12:00:00|6117.2|6114.2|6116.1|6114.3|6118.3|6115.8|6116.1|6114.1|152
1720526700000|2024-07-09 12:05:00|6116|6114.2|6116.8|6115|6117.8|6116|6116|6113.7|133
1720527000000|2024-07-09 12:10:00|6116.7|6114.9|6117.2|6114.2|6117.7|6115.4|6116|6113.7|181
1720527300000|2024-07-09 12:15:00|6117.1|6114.1|6117|6114|6117.9|6115.6|6116.3|6113.9|171
1720527600000|2024-07-09 12:20:00|6117.1|6114.1|6115.6|6113.8|6118|6115.4|6115.2|6112.8|122
1720527900000|2024-07-09 12:25:00|6115.7|6113.9|6115.6|6113.8|6116.8|6114.3|6114.7|6112.6|128
1720528200000|2024-07-09 12:30:00|6115.5|6113.7|6117.7|6114.7|6118.7|6115.7|6115.5|6113.7|214
1720528500000|2024-07-09 12:35:00|6117.6|6114.6|6116.5|6113.5|6118.3|6115.3|6116.4|6113.4|154
1720528800000|2024-07-09 12:40:00|6116.3|6113.3|6115.2|6112.2|6116.7|6114.2|6114.4|6112.1|173
1720529100000|2024-07-09 12:45:00|6115.3|6112.3|6116.6|6114.8|6117.4|6115.1|6114.6|6112.1|151
1720529400000|2024-07-09 12:50:00|6116.5|6114.7|6117.6|6115.8|6117.8|6116|6116.2|6114.4|157
1720529700000|2024-07-09 12:55:00|6117.7|6115.9|6120|6118.2|6120|6118.2|6117.2|6115.4|195
1720530000000|2024-07-09 13:00:00|6120.1|6118.3|6119.7|6117.9|6121|6118.6|6119.1|6117.1|203
1720530300000|2024-07-09 13:05:00|6119.5|6117.7|6120.9|6119.1|6122.1|6119.8|6119.5|6117.7|223
1720530600000|2024-07-09 13:10:00|6121.4|6118.4|6120.6|6118.8|6122.1|6119.9|6119.7|6117.8|187
1720530900000|2024-07-09 13:15:00|6120.5|6118.7|6121.1|6119.3|6121.1|6119.3|6119.7|6117.9|141
1720531200000|2024-07-09 13:20:00|6121.3|6119.5|6121.7|6119.9|6122.1|6120.3|6121.1|6119.3|161
1720531500000|2024-07-09 13:25:00|6121.6|6119.8|6120.8|6119|6122.7|6120.9|6120.6|6118.8|150
1720531800000|2024-07-09 13:30:00|6120.9|6119.1|6123.5|6121.7|6123.9|6122.1|6120.3|6118.5|251
1720532100000|2024-07-09 13:35:00|6123.6|6121.8|6124.1|6122.3|6125.9|6124.1|6123.5|6121.7|211
1720532400000|2024-07-09 13:40:00|6124.4|6122.6|6127|6125.2|6127|6125.2|6124.3|6122.5|187
1720532700000|2024-07-09 13:45:00|6127.1|6125.3|6127.8|6126|6128.1|6126.1|6126.2|6124.4|246
1720533000000|2024-07-09 13:50:00|6127.9|6126.1|6129.7|6127.9|6129.7|6127.9|6127.6|6125.4|212
1720533300000|2024-07-09 13:55:00|6129.9|6128.1|6130.1|6127.1|6130.2|6128.4|6128.6|6126.3|94
1720533600000|2024-07-09 14:00:00|6130|6127|6121.9|6120.1|6133.8|6130.8|6121.8|6119.4|403
1720533900000|2024-07-09 14:05:00|6121.8|6120|6124.6|6122.8|6126.1|6123.1|6117.9|6114.9|530
1720534200000|2024-07-09 14:10:00|6124.5|6122.7|6125.7|6123.9|6126.4|6124.6|6122.4|6119.8|396
1720534500000|2024-07-09 14:15:00|6125.8|6124|6124.4|6122.6|6128.1|6125.8|6123.9|6121.9|324
1720534800000|2024-07-09 14:20:00|6124.5|6122.7|6123.6|6121.8|6126|6123.6|6123.2|6120.6|369
1720535100000|2024-07-09 14:25:00|6123.5|6121.7|6126|6123|6126.2|6124.1|6120.3|6118.5|365
1720535400000|2024-07-09 14:30:00|6126.1|6123.1|6124.5|6121.5|6126.3|6123.3|6122.1|6120.2|378
1720535700000|2024-07-09 14:35:00|6124.4|6121.4|6124.2|6122.4|6127.1|6124.8|6123.5|6120.5|332
1720536000000|2024-07-09 14:40:00|6124.3|6122.5|6122.5|6120.7|6125.9|6124.1|6122|6119.6|294
1720536300000|2024-07-09 14:45:00|6122.4|6120.6|6124|6122.2|6125|6123.2|6122.4|6120.6|245
1720536600000|2024-07-09 14:50:00|6124.1|6122.3|6123.4|6121.6|6125|6123.2|6121.1|6119.3|282
1720536900000|2024-07-09 14:55:00|6123.3|6121.5|6123.6|6121.8|6124|6122.1|6121.8|6118.8|240
1720537200000|2024-07-09 15:00:00|6123.7|6121.9|6122.6|6119.6|6124.6|6122.3|6122.2|6119.2|327
1720537500000|2024-07-09 15:05:00|6122.7|6119.7|6118.1|6116.3|6122.8|6119.8|6117.4|6115.4|308
1720537800000|2024-07-09 15:10:00|6118.2|6116.4|6114.3|6112.5|6118.9|6117.1|6114|6111.6|318
1720538100000|2024-07-09 15:15:00|6114.2|6112.4|6116.3|6113.3|6116.7|6114.2|6113.1|6111.1|316
1720538400000|2024-07-09 15:20:00|6116.2|6113.2|6115.9|6114.1|6116.9|6114.5|6114.2|6112.4|189
1720538700000|2024-07-09 15:25:00|6115.8|6114|6114.7|6112.9|6116.3|6114.5|6114.5|6112.7|161
1720539000000|2024-07-09 15:30:00|6114.6|6112.8|6115.5|6113.7|6115.9|6114.1|6114.3|6112.5|231
1720539300000|2024-07-09 15:35:00|6115.4|6113.6|6116.2|6114.4|6117.7|6115.6|6114.7|6112.9|197
1720539600000|2024-07-09 15:40:00|6116.1|6114.3|6117.7|6115.9|6118|6116.2|6115.2|6113.4|159
1720539900000|2024-07-09 15:45:00|6117.8|6116|6118.5|6116.7|6118.8|6117|6117.8|6116|138
1720540200000|2024-07-09 15:50:00|6118.4|6116.6|6119.3|6117.5|6119.3|6117.5|6117.8|6116|153
1720540500000|2024-07-09 15:55:00|6119.2|6117.4|6121.5|6119.7|6121.6|6119.8|6119|6117.2|175
1720540800000|2024-07-09 16:00:00|6121.6|6119.8|6121.8|6120|6122.6|6120.8|6121|6119.2|184
1720541100000|2024-07-09 16:05:00|6121.7|6119.9|6121.8|6120|6122.3|6120.5|6121|6119.2|166
1720541400000|2024-07-09 16:10:00|6121.9|6120.1|6122|6120.2|6122.9|6121.1|6121.1|6119.3|152
1720541700000|2024-07-09 16:15:00|6122.2|6120.4|6120.4|6118.6|6122.5|6120.5|6120.2|6118.3|140
1720542000000|2024-07-09 16:20:00|6120.3|6118.5|6121.4|6119.6|6121.5|6119.7|6120.1|6118.3|145
1720542300000|2024-07-09 16:25:00|6121.5|6119.7|6120.7|6118.9|6121.8|6120|6119.6|6117.3|148
1720542600000|2024-07-09 16:30:00|6120.6|6118.8|6120.9|6119.1|6122|6120.2|6120.4|6118.3|109
1720542900000|2024-07-09 16:35:00|6120.7|6118.9|6120.9|6119.1|6122.6|6120.8|6120.5|6118.7|115
1720543200000|2024-07-09 16:40:00|6120.8|6119|6121.6|6119.8|6121.7|6119.9|6120.8|6119|78
1720543500000|2024-07-09 16:45:00|6121.7|6119.9|6120.7|6117.7|6121.8|6120|6120|6117.7|96
1720543800000|2024-07-09 16:50:00|6120.6|6117.6|6119.9|6118.1|6121|6118.8|6119.9|6117.6|118
1720544100000|2024-07-09 16:55:00|6120|6118.2|6122.4|6120.6|6122.6|6120.6|6120|6117.8|101
1720544400000|2024-07-09 17:00:00|6122.3|6120.5|6124.4|6122.6|6124.6|6122.8|6122.3|6120.5|211
1720544700000|2024-07-09 17:05:00|6124.3|6122.5|6126.1|6124.3|6126.1|6124.3|6123.7|6121.9|130
1720545000000|2024-07-09 17:10:00|6126.3|6124.5|6125.9|6124.1|6127.2|6125.4|6125.5|6123.7|157
1720545300000|2024-07-09 17:15:00|6126|6124.2|6124.5|6122.7|6126|6124.2|6124.2|6122.4|116
1720545600000|2024-07-09 17:20:00|6124.7|6122.9|6123.2|6121.4|6124.7|6122.9|6123|6121.2|125
1720545900000|2024-07-09 17:25:00|6123.3|6121.5|6123.2|6121.4|6123.6|6121.7|6122.2|6120.4|143
1720546200000|2024-07-09 17:30:00|6123|6121.2|6124.4|6122.6|6124.8|6122.7|6122.8|6120.6|157
1720546500000|2024-07-09 17:35:00|6124.3|6122.5|6124.6|6122.8|6124.8|6123|6123.2|6121.4|119
1720546800000|2024-07-09 17:40:00|6124.7|6122.9|6124.6|6122.8|6124.8|6123|6123.6|6121.8|85
1720547100000|2024-07-09 17:45:00|6124.7|6122.9|6125|6123.2|6125.8|6124|6123.9|6122.1|109
1720547400000|2024-07-09 17:50:00|6125.1|6123.3|6124.7|6122.9|6125.6|6123.8|6124.7|6122.9|75
1720547700000|2024-07-09 17:55:00|6124.8|6123|6124.3|6122.5|6125.2|6123.4|6124.2|6122.4|68
1720548000000|2024-07-09 18:00:00|6124.2|6122.4|6124.1|6122.3|6124.6|6122.8|6123.7|6121.9|101
1720548300000|2024-07-09 18:05:00|6124.2|6122.4|6124.7|6122.9|6125.6|6123.3|6124.1|6122.3|79
1720548600000|2024-07-09 18:10:00|6124.9|6123.1|6124.2|6122.4|6125.6|6123.8|6124.1|6121.8|91
1720548900000|2024-07-09 18:15:00|6124.3|6122.5|6124.7|6121.7|6125.2|6123|6124.2|6121.7|99
1720549200000|2024-07-09 18:20:00|6124.6|6121.6|6124.4|6122.6|6124.7|6122.9|6124|6121.6|107
1720549500000|2024-07-09 18:25:00|6124.5|6122.7|6123.6|6120.6|6124.9|6122.7|6123|6120.4|84
1720549800000|2024-07-09 18:30:00|6123.7|6120.7|6123.6|6121.8|6124.2|6121.8|6122.6|6120.3|90
1720550100000|2024-07-09 18:35:00|6123.5|6121.7|6124.8|6121.8|6125.1|6122.8|6123.3|6121.2|108
1720550400000|2024-07-09 18:40:00|6124.9|6121.9|6125|6123.2|6125.1|6123.3|6123.5|6121.7|81
1720550700000|2024-07-09 18:45:00|6124.8|6123|6125.6|6123.8|6126|6124.2|6124.7|6122.4|50
1720551000000|2024-07-09 18:50:00|6125.8|6124|6126.2|6123.2|6126.4|6124.1|6124.7|6122.4|76
1720551300000|2024-07-09 18:55:00|6126.3|6123.3|6126.7|6123.7|6127.2|6124.4|6125.3|6122.6|130
1720551600000|2024-07-09 19:00:00|6126.6|6123.6|6125.9|6122.9|6128.1|6125.1|6125.8|6122.8|129
1720551900000|2024-07-09 19:05:00|6125.8|6122.8|6125.6|6122.6|6125.9|6122.9|6125.1|6122.1|53
1720552200000|2024-07-09 19:10:00|6125|6123.2|6126.8|6123.8|6127.2|6124.2|6125|6122.3|119
1720552500000|2024-07-09 19:15:00|6126.9|6123.9|6126.3|6123.3|6126.9|6124|6125.8|6123.1|98
1720552800000|2024-07-09 19:20:00|6126.2|6123.2|6127.1|6124.1|6127.2|6124.3|6126|6123.1|112
1720553100000|2024-07-09 19:25:00|6127.2|6124.2|6127.8|6124.8|6127.9|6125.3|6126.5|6124.1|68
1720553400000|2024-07-09 19:30:00|6127.7|6124.7|6127.6|6124.6|6127.9|6124.9|6126.8|6123.8|104
1720553700000|2024-07-09 19:35:00|6127.5|6124.5|6127.7|6124.7|6127.7|6125.3|6126.8|6124.2|126
1720554000000|2024-07-09 19:40:00|6127.6|6124.6|6126.2|6124.4|6127.7|6125.4|6126.1|6123.8|107
1720554300000|2024-07-09 19:45:00|6126.8|6123.8|6127.4|6125.6|6128.1|6125.7|6126.2|6123.7|66
1720554600000|2024-07-09 19:50:00|6128|6125|6127.9|6126.1|6128.4|6126.2|6127.5|6125|72
1720554900000|2024-07-09 19:55:00|6127.8|6126|6127.2|6125.4|6128|6126.2|6127|6125.2|104
1720555200000|2024-07-09 20:00:00|6127.1|6125.3|6127.2|6125.4|6127.8|6125.4|6126.6|6124.2|82
1720555500000|2024-07-09 20:05:00|6127.3|6125.5|6127.5|6125.7|6128.2|6125.8|6127.3|6125.1|94
1720555800000|2024-07-09 20:10:00|6127.6|6125.8|6128.3|6125.3|6128.3|6125.9|6127.5|6125.1|74
1720556100000|2024-07-09 20:15:00|6128.2|6125.2|6127.7|6125.9|6128.3|6126|6127.5|6125.1|75
1720556400000|2024-07-09 20:20:00|6127.8|6126|6128.1|6126.3|6128.5|6126.4|6127.7|6125.4|49
1720556700000|2024-07-09 20:25:00|6128.2|6126.4|6127.7|6125.9|6128.3|6126.4|6127.6|6125.3|80
1720557000000|2024-07-09 20:30:00|6127.6|6125.8|6127.2|6125.4|6128.2|6125.9|6127.2|6125.2|61
1720557300000|2024-07-09 20:35:00|6127.1|6125.3|6127.4|6124.4|6127.8|6125.7|6127.1|6124.3|28
1720557600000|2024-07-09 20:40:00|6126.7|6124.9|6127.3|6124.3|6127.5|6125.1|6126.7|6124.2|47
1720557900000|2024-07-09 20:45:00|6127.2|6124.2|6126.9|6123.9|6127.2|6124.6|6126.3|6123.5|20
1720558200000|2024-07-09 20:50:00|6126.8|6123.8|6126.7|6123.7|6126.9|6123.9|6126.7|6123.7|18
1720558500000|2024-07-09 20:55:00|6127.6|6122.8|6127.7|6122.9|6127.9|6123.1|6127.1|6122.3|152
1720558800000|2024-07-09 21:00:00|6127.6|6122.8|6129.9|6124.1|6129.9|6124.1|6127.5|6121.7|15
1720559100000|2024-07-09 21:05:00|6130|6124.2|6127.2|6121.4|6133.2|6127.4|6127|6121.2|119
1720559400000|2024-07-09 21:10:00|6127.1|6121.3|6128.6|6122.8|6130|6124.2|6127.1|6121.3|93
1720559700000|2024-07-09 21:15:00|6128.5|6122.7|6128.4|6122.6|6128.7|6122.9|6128.1|6122.3|105
1720560000000|2024-07-09 21:20:00|6128.5|6122.7|6128.3|6122.5|6128.6|6122.8|6128.2|6122.4|99
1720560300000|2024-07-09 21:25:00|6128.5|6122.7|6128.6|6122.8|6128.7|6122.9|6128.1|6122.3|90
1720560600000|2024-07-09 21:30:00|6128.5|6122.7|6128.3|6122.5|6128.5|6122.7|6127.4|6121.6|75
1720560900000|2024-07-09 21:35:00|6128.2|6122.4|6128.4|6122.6|6128.5|6122.7|6127.7|6121.9|81
1720561200000|2024-07-09 21:40:00|6128.3|6122.5|6128.2|6122.4|6129.3|6123.5|6127.8|6122.4|54
1720561500000|2024-07-09 21:45:00|6128.3|6122.5|6128.5|6122.7|6128.7|6122.9|6128.3|6122.5|32
1720561800000|2024-07-09 21:50:00|6128.6|6122.8|6128.8|6123|6128.8|6123|6128.6|6122.8|44
1720562100000|2024-07-09 21:55:00|6128.7|6122.9|6128.6|6122.8|6128.9|6123.1|6128|6122.5|121
1720562400000|2024-07-09 22:00:00|6129.1|6123.3|6128.4|6123.6|6129.8|6124.6|6127.6|6122.8|115
1720562700000|2024-07-09 22:05:00|6127.5|6124.5|6127.5|6124.5|6127.6|6124.6|6127|6124|14
1720563000000|2024-07-09 22:10:00|6127.6|6124.6|6127.6|6124.6|6127.7|6124.7|6127.4|6124.4|34
1720563300000|2024-07-09 22:15:00|6127.7|6124.7|6127.9|6124.9|6127.9|6124.9|6127.4|6124.4|41
1720563600000|2024-07-09 22:20:00|6127.8|6124.8|6127.8|6124.8|6128.1|6125.1|6127.6|6124.6|18
1720563900000|2024-07-09 22:25:00|6127.7|6124.7|6127.6|6124.6|6127.7|6124.7|6127.5|6124.5|8
1720564200000|2024-07-09 22:30:00|6127.5|6124.5|6127.7|6124.7|6127.8|6124.8|6127.5|6124.5|19
1720564500000|2024-07-09 22:35:00|6127.6|6124.6|6126.9|6123.9|6127.8|6124.8|6126.8|6123.8|22
1720564800000|2024-07-09 22:40:00|6127.1|6124.1|6127.4|6124.4|6127.5|6124.5|6127.1|6124.1|23
1720565100000|2024-07-09 22:45:00|6127.3|6124.3|6127.6|6124.6|6127.6|6124.6|6127|6124|13
1720565400000|2024-07-09 22:50:00|6127.5|6124.5|6127.7|6124.7|6127.8|6125.4|6127.1|6124.5|17
1720565700000|2024-07-09 22:55:00|6127.8|6124.8|6128.2|6125.2|6128.3|6125.3|6127.7|6124.7|14
1720566000000|2024-07-09 23:00:00|6128.1|6125.1|6128.5|6125.5|6128.6|6125.8|6127.5|6125.1|14
1720566300000|2024-07-09 23:05:00|6128.6|6125.6|6129.1|6126.1|6129.2|6126.7|6128.4|6125.5|26
1720566600000|2024-07-09 23:10:00|6128.5|6126.7|6129.6|6126.6|6129.6|6126.8|6128.4|6126.1|20
1720566900000|2024-07-09 23:15:00|6129.7|6126.7|6128.9|6127.1|6130|6127.2|6128.9|6126.5|34
1720567200000|2024-07-09 23:20:00|6129|6127.2|6129|6127.2|6129.7|6127.5|6128.9|6126.5|61
1720567500000|2024-07-09 23:25:00|6129.1|6127.3|6129.1|6127.3|6129.5|6127.7|6128.9|6127.1|29
1720567800000|2024-07-09 23:30:00|6129|6127.2|6128.9|6127.1|6129.5|6127.3|6128.5|6126.1|31
1720568100000|2024-07-09 23:35:00|6129.5|6126.5|6128.6|6126.8|6129.5|6127.2|6128.5|6126.1|22
1720568400000|2024-07-09 23:40:00|6128.7|6126.9|6128.8|6127|6129.6|6127.6|6128.7|6126.5|32
1720568700000|2024-07-09 23:45:00|6128.7|6126.9|6128.5|6126.7|6129.2|6127.4|6128.4|6126.6|31
1720569000000|2024-07-09 23:50:00|6128.4|6126.6|6127.8|6126|6129.5|6127.2|6127.6|6125.8|57
1720569300000|2024-07-09 23:55:00|6128.4|6125.4|6127.8|6126|6128.5|6126.2|6127.4|6125.1|69
1720569600000|2024-07-10 00:00:00|6128.4|6125.4|6128.4|6126.6|6129.4|6127.6|6127.8|6125.4|150
1720569900000|2024-07-10 00:05:00|6128.5|6126.7|6128.6|6125.6|6129|6126.7|6127.2|6124.7|143
1720570200000|2024-07-10 00:10:00|6128.7|6125.7|6129.1|6127.3|6129.2|6127.3|6128.1|6125.6|88
1720570500000|2024-07-10 00:15:00|6129.2|6127.4|6131.3|6128.3|6131.3|6128.5|6129.2|6127.4|77
1720570800000|2024-07-10 00:20:00|6131.2|6128.2|6133|6130|6133.4|6131|6130.8|6128.2|122
1720571100000|2024-07-10 00:25:00|6133.1|6130.1|6130.7|6128.9|6133.1|6130.7|6130.7|6128.7|89
1720571400000|2024-07-10 00:30:00|6130.8|6129|6131|6129.2|6132.9|6130.7|6130.8|6128.5|119
1720571700000|2024-07-10 00:35:00|6130.9|6129.1|6129.4|6126.4|6131.6|6129.2|6129.2|6126.2|109
1720572000000|2024-07-10 00:40:00|6129.3|6126.3|6130.1|6127.1|6131|6128.2|6129|6126.1|99
1720572300000|2024-07-10 00:45:00|6129.4|6127.6|6128.1|6126.3|6129.8|6127.6|6127.9|6125.4|116
1720572600000|2024-07-10 00:50:00|6128.2|6126.4|6126.8|6125|6129|6126.6|6126.2|6123.3|155
1720572900000|2024-07-10 00:55:00|6126.7|6124.9|6126.4|6124.6|6128.1|6125.6|6125.9|6123.5|140
1720573200000|2024-07-10 01:00:00|6126.3|6124.5|6126.8|6125|6128.4|6125.7|6126.3|6124.4|128
1720573500000|2024-07-10 01:05:00|6126.7|6124.9|6126.9|6125.1|6128.2|6125.9|6126.7|6124.9|66
1720573800000|2024-07-10 01:10:00|6127.1|6125.3|6128.7|6125.7|6129.1|6126.7|6127.1|6125.3|80
1720574100000|2024-07-10 01:15:00|6128.6|6125.6|6129.4|6127.6|6130.1|6128|6127.7|6125.3|103
1720574400000|2024-07-10 01:20:00|6129.3|6127.5|6129.2|6127.4|6130|6127.9|6128.8|6127|69
1720574700000|2024-07-10 01:25:00|6129.1|6127.3|6129|6126|6129.2|6127.3|6128.3|6126|59
1720575000000|2024-07-10 01:30:00|6128.9|6125.9|6127.5|6125.7|6129.6|6127.3|6127.4|6125.5|105
1720575300000|2024-07-10 01:35:00|6127.6|6125.8|6127.4|6125.6|6128.1|6126.1|6126.5|6124.1|130
1720575600000|2024-07-10 01:40:00|6127.5|6125.7|6129.5|6127.7|6129.6|6127.8|6127.1|6125.3|70
1720575900000|2024-07-10 01:45:00|6129.6|6127.8|6130.3|6128.5|6131.2|6129.3|6129.5|6127.7|100
1720576200000|2024-07-10 01:50:00|6130.4|6128.6|6129.3|6127.5|6131.9|6129.3|6129.3|6127.1|110
1720576500000|2024-07-10 01:55:00|6129.2|6127.4|6129.6|6125.6|6130.6|6127.9|6128.4|6125.4|162
1720576800000|2024-07-10 02:00:00|6129.8|6125.8|6100.2|6097.2|6131.5|6127.5|6094.8|6091.8|642
1720577100000|2024-07-10 02:05:00|6100.1|6097.1|6096.5|6093.5|6105.5|6102.5|6092.7|6089.7|470
1720577400000|2024-07-10 02:10:00|6096.6|6093.6|6091|6088|6097.4|6094.4|6090.1|6087.1|379
1720577700000|2024-07-10 02:15:00|6090.9|6087.9|6096.5|6093.5|6096.7|6093.7|6090.8|6087.8|300
1720578000000|2024-07-10 02:20:00|6096.4|6093.4|6078.3|6075.3|6096.6|6093.6|6076.6|6073.6|452
1720578300000|2024-07-10 02:25:00|6078.4|6075.4|6085.6|6082.6|6087.1|6084.1|6078.2|6075.2|376
1720578600000|2024-07-10 02:30:00|6085.5|6082.5|6082|6079|6088.2|6085.2|6081.4|6078.4|270
1720578900000|2024-07-10 02:35:00|6081.9|6078.9|6082.6|6079.6|6085.1|6082.1|6081.8|6078.8|247
1720579200000|2024-07-10 02:40:00|6082.5|6079.5|6081.5|6078.5|6084.8|6082.3|6078.6|6075.6|286
1720579500000|2024-07-10 02:45:00|6081.3|6079.5|6082.7|6079.7|6084.3|6081.9|6081.1|6078.9|184
1720579800000|2024-07-10 02:50:00|6082.9|6079.9|6080.9|6079.1|6082.9|6079.9|6079.6|6077.3|156
1720580100000|2024-07-10 02:55:00|6080.4|6078.6|6080.9|6079.1|6082.1|6079.8|6080.4|6078|172
1720580400000|2024-07-10 03:00:00|6081|6079.2|6082.1|6079.1|6082.7|6080.2|6080.5|6078|138
1720580700000|2024-07-10 03:05:00|6082.3|6079.3|6080.2|6078.4|6083.2|6080.2|6079.7|6077.3|103
1720581000000|2024-07-10 03:10:00|6080.9|6077.9|6082|6079|6082.1|6079.1|6080.3|6077.5|137
1720581300000|2024-07-10 03:15:00|6082.2|6079.2|6083.7|6080.7|6084.3|6081.3|6082.2|6079.2|168
1720581600000|2024-07-10 03:20:00|6083.8|6080.8|6090.4|6087.4|6090.4|6087.4|6083.8|6080.8|142
1720581900000|2024-07-10 03:25:00|6090.5|6087.5|6091.8|6088.8|6092.5|6090|6090|6087|154
1720582200000|2024-07-10 03:30:00|6091.9|6088.9|6090|6088.2|6092.1|6089.6|6089.8|6087.9|74
1720582500000|2024-07-10 03:35:00|6089.9|6088.1|6089.3|6086.3|6090|6088.2|6087.1|6084.4|176
1720582800000|2024-07-10 03:40:00|6089.4|6086.4|6090.8|6089|6091.4|6089.1|6088.7|6086.3|137
1720583100000|2024-07-10 03:45:00|6090.9|6089.1|6094.2|6091.2|6094.2|6091.4|6090.8|6088.4|146
1720583400000|2024-07-10 03:50:00|6094.1|6091.1|6093.9|6092.1|6096|6093.5|6093.7|6091.1|126
1720583700000|2024-07-10 03:55:00|6094.4|6091.4|6094.9|6093.1|6094.9|6093.1|6092.8|6090.9|79
1720584000000|2024-07-10 04:00:00|6095|6093.2|6095.6|6093.8|6095.8|6093.9|6094.3|6091.9|86
1720584300000|2024-07-10 04:05:00|6095.7|6093.9|6095.4|6093.6|6095.8|6094|6094.9|6092.7|64
1720584600000|2024-07-10 04:10:00|6095.3|6093.5|6095.6|6093.8|6095.7|6093.9|6094.4|6092.6|84
1720584900000|2024-07-10 04:15:00|6095.7|6093.9|6096.8|6093.8|6097.3|6095.5|6095.7|6093.6|99
1720585200000|2024-07-10 04:20:00|6096.7|6093.7|6093.1|6090.1|6096.8|6093.8|6093.1|6090.1|121
1720585500000|2024-07-10 04:25:00|6093|6090|6092.5|6089.5|6093.2|6090.2|6091.6|6089.2|93
1720585800000|2024-07-10 04:30:00|6092.6|6089.6|6091.8|6090|6092.6|6090.3|6091.2|6088.8|65
1720586100000|2024-07-10 04:35:00|6091.9|6090.1|6092.5|6089.5|6092.7|6090.1|6091.3|6088.7|112
1720586400000|2024-07-10 04:40:00|6092.6|6089.6|6091.1|6089.3|6092.8|6089.9|6090.9|6089.1|85
1720586700000|2024-07-10 04:45:00|6091.2|6089.4|6091.2|6089.4|6091.6|6089.8|6091|6089.2|30
1720587000000|2024-07-10 04:50:00|6091.3|6089.5|6093.1|6090.1|6093.6|6090.6|6091.3|6089.5|68
1720587300000|2024-07-10 04:55:00|6093|6090|6092.6|6090.8|6093.4|6090.9|6091.4|6089|86
1720587600000|2024-07-10 05:00:00|6092.7|6090.9|6093.5|6091.7|6094.7|6092.4|6092.7|6090.6|125
1720587900000|2024-07-10 05:05:00|6093.4|6091.6|6093.3|6091.5|6094.9|6092.4|6093.1|6090.7|94
1720588200000|2024-07-10 05:10:00|6093.4|6091.6|6094.6|6092.8|6095.1|6093.3|6093.1|6090.8|80
1720588500000|2024-07-10 05:15:00|6094.9|6093.1|6094.4|6091.4|6095.8|6093.4|6094.1|6091.2|77
1720588800000|2024-07-10 05:20:00|6094.5|6091.5|6092.9|6091.1|6094.5|6091.7|6092.8|6090.6|64
1720589100000|2024-07-10 05:25:00|6093|6091.2|6094.6|6092.8|6095.9|6093.4|6093|6090.8|115
1720589400000|2024-07-10 05:30:00|6094.5|6092.7|6096.3|6093.3|6096.3|6093.5|6093.3|6091.5|108
1720589700000|2024-07-10 05:35:00|6096.1|6093.1|6093.5|6090.5|6096.1|6093.5|6092.5|6089.5|152
1720590000000|2024-07-10 05:40:00|6093.4|6090.4|6092.2|6090.4|6094|6091.5|6092.2|6089.8|147
1720590300000|2024-07-10 05:45:00|6092.1|6090.3|6091.9|6090.1|6093.2|6090.8|6091.6|6089|69
1720590600000|2024-07-10 05:50:00|6092.5|6089.5|6091.7|6088.7|6092.8|6090.2|6091.1|6088.6|78
1720590900000|2024-07-10 05:55:00|6091.6|6088.6|6090.7|6087.7|6091.7|6089.3|6090.1|6087.7|130
1720591200000|2024-07-10 06:00:00|6090|6088.2|6088.9|6085.9|6091.2|6088.9|6088.4|6085.9|199
1720591500000|2024-07-10 06:05:00|6088.8|6085.8|6088.5|6086.7|6089.1|6087|6087.7|6085.4|95
1720591800000|2024-07-10 06:10:00|6088.6|6086.8|6087.1|6085.3|6089|6087.2|6086.8|6084.9|107
1720592100000|2024-07-10 06:15:00|6087|6085.2|6086.7|6084.9|6087.3|6085.5|6086.1|6084.3|88
1720592400000|2024-07-10 06:20:00|6086.6|6084.8|6088.9|6085.9|6089.2|6086.8|6086.5|6084.7|125
1720592700000|2024-07-10 06:25:00|6088.8|6085.8|6087.5|6085.7|6089.7|6087.2|6087.4|6085.6|85
1720593000000|2024-07-10 06:30:00|6087.4|6085.6|6088.1|6086.3|6088.8|6086.9|6087.3|6085.3|117
1720593300000|2024-07-10 06:35:00|6088|6086.2|6087.9|6086.1|6088.6|6086.8|6087.3|6085.5|73
1720593600000|2024-07-10 06:40:00|6087.8|6086|6088.1|6086.3|6088.5|6086.3|6087.1|6084.9|100
1720593900000|2024-07-10 06:45:00|6087.9|6086.1|6088.9|6087.1|6089.9|6087.5|6087.5|6085.5|118
1720594200000|2024-07-10 06:50:00|6089|6087.2|6090.7|6088.9|6090.8|6089|6089|6087.2|88
1720594500000|2024-07-10 06:55:00|6090.5|6088.7|6092.5|6090.7|6094.6|6092.4|6090|6088.2|153
1720594800000|2024-07-10 07:00:00|6092.6|6090.8|6091.7|6089.9|6092.6|6090.8|6090.7|6088.9|145
1720595100000|2024-07-10 07:05:00|6091.8|6090|6090.4|6088.6|6094.7|6092.7|6090.4|6088.6|175
1720595400000|2024-07-10 07:10:00|6090.5|6088.7|6087.8|6086|6091.4|6089|6086.4|6084.3|188
1720595700000|2024-07-10 07:15:00|6087.7|6085.9|6087.3|6085.5|6087.7|6085.9|6086.2|6083.9|130
1720596000000|2024-07-10 07:20:00|6087.2|6085.4|6086.4|6084.6|6087.9|6086.1|6086.1|6084.3|153
1720596300000|2024-07-10 07:25:00|6086.3|6084.5|6087|6085.2|6087.6|6085.4|6086.1|6083.8|134
1720596600000|2024-07-10 07:30:00|6087.2|6085.4|6084.1|6082.3|6087.2|6085.4|6083.4|6081.3|166
1720596900000|2024-07-10 07:35:00|6084.2|6082.4|6082.5|6080.7|6084.6|6082.8|6081.1|6078.3|191
1720597200000|2024-07-10 07:40:00|6082.4|6080.6|6079|6077.2|6083.4|6081|6078.4|6076.6|187
1720597500000|2024-07-10 07:45:00|6079.1|6077.3|6078.8|6077|6079.8|6077.5|6078.2|6075.9|171
1720597800000|2024-07-10 07:50:00|6078.7|6076.9|6078.5|6076.7|6080|6077.4|6077.6|6075.8|139
1720598100000|2024-07-10 07:55:00|6078.4|6076.6|6075|6073.2|6078.4|6076.6|6073.5|6070.9|164
1720598400000|2024-07-10 08:00:00|6074.9|6073.1|6074.1|6072.3|6076|6073.6|6072.8|6070.8|229
1720598700000|2024-07-10 08:05:00|6074|6072.2|6073.4|6071.6|6075.6|6072.9|6073.3|6071.5|162
1720599000000|2024-07-10 08:10:00|6073.3|6071.5|6073.5|6071.7|6074.5|6072.7|6073.3|6071.5|145
1720599300000|2024-07-10 08:15:00|6073.4|6071.6|6072.4|6070.6|6074.5|6072.7|6072.4|6070.6|142
1720599600000|2024-07-10 08:20:00|6072.3|6070.5|6068|6065|6072.8|6071|6067|6064|213
1720599900000|2024-07-10 08:25:00|6067.9|6064.9|6072.9|6069.9|6072.9|6070|6066.6|6063.7|182
1720600200000|2024-07-10 08:30:00|6073.2|6070.2|6072.1|6069.1|6074.4|6071.4|6071.3|6069|156
1720600500000|2024-07-10 08:35:00|6072|6069|6069.3|6067.5|6072.1|6069.1|6069.1|6067.3|157
1720600800000|2024-07-10 08:40:00|6069.4|6067.6|6071.6|6069.8|6073.1|6070.5|6069.2|6067.4|147
1720601100000|2024-07-10 08:45:00|6071.5|6069.7|6072.8|6069.8|6073.3|6070.9|6071.3|6069.1|147
1720601400000|2024-07-10 08:50:00|6072.7|6069.7|6071.5|6069.7|6072.7|6070.2|6071|6068.7|105
1720601700000|2024-07-10 08:55:00|6071.6|6069.8|6071.4|6069.6|6072.8|6070.3|6071.2|6068.9|113
1720602000000|2024-07-10 09:00:00|6071.5|6069.7|6073.1|6070.1|6073.5|6070.5|6071.3|6068.9|163
1720602300000|2024-07-10 09:05:00|6073.3|6070.3|6072.1|6070.3|6074|6071|6071.8|6069.4|147
1720602600000|2024-07-10 09:10:00|6072.2|6070.4|6071.6|6069.8|6073.2|6070.7|6071|6068.7|137
1720602900000|2024-07-10 09:15:00|6071.5|6069.7|6072.7|6069.7|6072.8|6070.2|6071|6068.9|116
1720603200000|2024-07-10 09:20:00|6072.6|6069.6|6072.5|6070.7|6073.7|6071.3|6072|6069.6|112
1720603500000|2024-07-10 09:25:00|6072.4|6070.6|6071.8|6070|6072.9|6070.8|6071.5|6069.7|102
1720603800000|2024-07-10 09:30:00|6071.9|6070.1|6072.7|6070.9|6073.1|6071|6071.6|6069.4|117
1720604100000|2024-07-10 09:35:00|6072.3|6070.5|6073.7|6070.7|6074|6071.7|6072.2|6070.1|96
1720604400000|2024-07-10 09:40:00|6074|6071|6072.4|6070.6|6074.9|6072.5|6072.2|6069.7|106
1720604700000|2024-07-10 09:45:00|6072.3|6070.5|6072.9|6069.9|6073.2|6070.9|6070.8|6069|151
1720605000000|2024-07-10 09:50:00|6072.2|6070.4|6072.4|6070.6|6073|6070.7|6071.7|6069.3|94
1720605300000|2024-07-10 09:55:00|6072.3|6070.5|6072.3|6069.3|6073.3|6070.8|6071.9|6069.2|141
1720605600000|2024-07-10 10:00:00|6072.4|6069.4|6069.9|6066.9|6072.4|6069.9|6069.9|6066.9|125
1720605900000|2024-07-10 10:05:00|6069.2|6067.4|6070.4|6067.4|6070.4|6068|6068.7|6065.7|127
1720606200000|2024-07-10 10:10:00|6070.3|6067.3|6072.9|6069.9|6072.9|6069.9|6070.2|6067.2|101
1720606500000|2024-07-10 10:15:00|6072.8|6069.8|6073.1|6071.3|6073.2|6071.3|6072.1|6069.8|96
1720606800000|2024-07-10 10:20:00|6073.3|6071.5|6072.9|6071.1|6074.3|6072.1|6072.6|6070.3|104
1720607100000|2024-07-10 10:25:00|6073|6071.2|6071.8|6070|6073.3|6071.5|6071.8|6070|62
1720607400000|2024-07-10 10:30:00|6071.9|6070.1|6072.5|6070.7|6073.2|6071.4|6071.8|6070|95
1720607700000|2024-07-10 10:35:00|6072.4|6070.6|6072.9|6071.1|6072.9|6071.1|6071.3|6069.5|62
1720608000000|2024-07-10 10:40:00|6073|6071.2|6072.5|6070.7|6073.2|6071.4|6072.4|6070.6|81
1720608300000|2024-07-10 10:45:00|6072.1|6070.3|6072.1|6069.1|6073.4|6070.7|6070.8|6068.4|120
1720608600000|2024-07-10 10:50:00|6072|6069|6073.7|6070.7|6073.7|6070.7|6070.3|6067.9|151
1720608900000|2024-07-10 10:55:00|6073.6|6070.6|6072.4|6070.6|6073.7|6071.4|6072.2|6070.2|90
1720609200000|2024-07-10 11:00:00|6072.3|6070.5|6072.5|6069.5|6073.6|6071.5|6070.9|6068.7|109
1720609500000|2024-07-10 11:05:00|6072.2|6070.4|6072.8|6069.8|6073.4|6070.9|6071.9|6069.7|104
1720609800000|2024-07-10 11:10:00|6073|6070|6073.2|6070.2|6073.9|6071.1|6071.2|6069.2|134
1720610100000|2024-07-10 11:15:00|6073.3|6070.3|6073.3|6071.5|6074.2|6071.8|6072.6|6070.3|72
1720610400000|2024-07-10 11:20:00|6073.2|6071.4|6071.3|6069.5|6073.2|6071.4|6070.8|6069|124
1720610700000|2024-07-10 11:25:00|6071.4|6069.6|6073.9|6070.9|6074|6071|6071.4|6069|69
1720611000000|2024-07-10 11:30:00|6073.8|6070.8|6074.6|6071.6|6075.3|6072.3|6073.8|6070.8|131
1720611300000|2024-07-10 11:35:00|6074.5|6071.5|6075.5|6072.5|6075.9|6072.9|6074.2|6071.2|166
1720611600000|2024-07-10 11:40:00|6075.6|6072.6|6076.4|6073.4|6077.1|6074.2|6075.5|6072.5|174
1720611900000|2024-07-10 11:45:00|6076.6|6073.6|6078.6|6075.6|6079.1|6076.1|6076.5|6073.5|148
1720612200000|2024-07-10 11:50:00|6078.5|6075.5|6079|6076|6079.1|6076.5|6077.7|6074.7|116
1720612500000|2024-07-10 11:55:00|6079.1|6076.1|6078.6|6076.8|6079.9|6077.6|6078.5|6076|139
1720612800000|2024-07-10 12:00:00|6078.3|6076.5|6080.3|6078.5|6081.1|6078.7|6077.9|6075.5|182
1720613100000|2024-07-10 12:05:00|6080.4|6078.6|6080.3|6078.5|6082.4|6080|6080.2|6078|162
1720613400000|2024-07-10 12:10:00|6080.4|6078.6|6079.4|6077.6|6080.5|6078.7|6078.5|6076.1|146
1720613700000|2024-07-10 12:15:00|6079.5|6077.7|6082.1|6079.1|6082.1|6079.8|6078.9|6077.1|169
1720614000000|2024-07-10 12:20:00|6082|6079|6083.2|6081.4|6084|6081.6|6082|6079|197
1720614300000|2024-07-10 12:25:00|6083.1|6081.3|6081.6|6079.8|6084.1|6081.7|6081|6078.6|192
1720614600000|2024-07-10 12:30:00|6081.7|6079.9|6081.5|6078.5|6082.4|6079.9|6080.8|6078.4|219
1720614900000|2024-07-10 12:35:00|6081.4|6078.4|6080|6077|6081.6|6079.1|6079.4|6076.9|147
1720615200000|2024-07-10 12:40:00|6079.9|6076.9|6080.9|6077.9|6081|6078.7|6079.2|6076.2|129
1720615500000|2024-07-10 12:45:00|6081|6078|6079.9|6076.9|6081|6078.5|6078.5|6076|167
1720615800000|2024-07-10 12:50:00|6079.8|6076.8|6079.1|6077.3|6081.3|6078.4|6079|6076.8|155
1720616100000|2024-07-10 12:55:00|6079.2|6077.4|6080.1|6078.3|6081.3|6078.8|6079.1|6077.3|126
1720616400000|2024-07-10 13:00:00|6080.2|6078.4|6082.5|6080.7|6083.6|6081.8|6080.2|6078.4|189
1720616700000|2024-07-10 13:05:00|6082.4|6080.6|6081.5|6078.5|6083|6080.6|6080.9|6078.3|151
1720617000000|2024-07-10 13:10:00|6081.6|6078.6|6080.8|6079|6082.5|6080|6080.1|6078.3|164
1720617300000|2024-07-10 13:15:00|6080.9|6079.1|6080.7|6078.9|6081.9|6080.1|6080|6078.1|147
1720617600000|2024-07-10 13:20:00|6080.8|6079|6082.4|6079.4|6083.1|6080.7|6080.6|6078.1|192
1720617900000|2024-07-10 13:25:00|6082.5|6079.5|6082.9|6081.1|6083.4|6081.6|6081.9|6079.4|142
1720618200000|2024-07-10 13:30:00|6082.8|6081|6084.3|6082.5|6085.3|6083.5|6081.8|6080|302
1720618500000|2024-07-10 13:35:00|6084.2|6082.4|6083.1|6080.1|6085.7|6083.9|6083.1|6080.1|323
1720618800000|2024-07-10 13:40:00|6082.7|6079.7|6084|6082.2|6086|6083.3|6081.9|6079.3|295
1720619100000|2024-07-10 13:45:00|6084.2|6082.4|6082.8|6081|6084.9|6083.1|6082.4|6080.1|227
1720619400000|2024-07-10 13:50:00|6082.7|6080.9|6083.8|6080.8|6084.2|6081.8|6082.3|6079.8|221
1720619700000|2024-07-10 13:55:00|6083.7|6080.7|6084.4|6082.6|6085.7|6083.4|6083.6|6080.7|186
1720620000000|2024-07-10 14:00:00|6084.5|6082.7|6088.5|6086.7|6089.1|6086.9|6084.1|6082|130
1720620300000|2024-07-10 14:05:00|6088.6|6086.8|6088.6|6086.8|6089.4|6087.4|6087.3|6085.5|263
1720620600000|2024-07-10 14:10:00|6088.7|6086.9|6088.5|6086.7|6089.5|6087.4|6088|6086.2|162
1720620900000|2024-07-10 14:15:00|6088.4|6086.6|6088.8|6087|6089.2|6087.4|6087.6|6085.8|210
1720621200000|2024-07-10 14:20:00|6088.7|6086.9|6088.1|6086.3|6088.9|6087.1|6086.9|6085.1|229
1720621500000|2024-07-10 14:25:00|6088.2|6086.4|6088.2|6086.4|6089.3|6087.5|6087.3|6085.5|164
1720621800000|2024-07-10 14:30:00|6088.1|6086.3|6088.5|6086.7|6089.1|6087.1|6087.1|6085.1|242
1720622100000|2024-07-10 14:35:00|6088.4|6086.6|6086.8|6085|6090.4|6088.2|6086|6083.3|232
1720622400000|2024-07-10 14:40:00|6087.4|6084.4|6084.4|6082.6|6087.5|6084.6|6084.1|6081.8|276
1720622700000|2024-07-10 14:45:00|6084.5|6082.7|6081.8|6080|6085.1|6083.3|6081.6|6079.8|204
1720623000000|2024-07-10 14:50:00|6081.7|6079.9|6082.1|6080.3|6083.4|6081.4|6081.6|6079.3|209
1720623300000|2024-07-10 14:55:00|6082|6080.2|6081.4|6079.6|6082.6|6080.8|6081.2|6078.8|232
1720623600000|2024-07-10 15:00:00|6081.2|6079.4|6083.1|6081.3|6083.9|6081.7|6081.1|6079.2|184
1720623900000|2024-07-10 15:05:00|6083.2|6081.4|6084.5|6082.7|6085.3|6083.5|6082.1|6079.8|200
1720624200000|2024-07-10 15:10:00|6084|6082.2|6083.7|6081.9|6084.8|6082.4|6082.3|6079.8|238
1720624500000|2024-07-10 15:15:00|6083.6|6081.8|6083.6|6081.8|6084.2|6082.4|6082.9|6080.7|190
1720624800000|2024-07-10 15:20:00|6083.5|6081.7|6084.4|6082.6|6084.6|6082.8|6082.7|6080.7|195
1720625100000|2024-07-10 15:25:00|6084.5|6082.7|6085.2|6082.2|6085.6|6083.8|6084.2|6081.8|194
1720625400000|2024-07-10 15:30:00|6084.6|6082.8|6084.5|6082.7|6085|6083.2|6083.9|6082.1|177
1720625700000|2024-07-10 15:35:00|6084.4|6082.6|6084.2|6082.4|6085.3|6083.2|6083.9|6081.8|132
1720626000000|2024-07-10 15:40:00|6084.3|6082.5|6084.2|6081.2|6084.8|6082.5|6083.6|6081.1|139
1720626300000|2024-07-10 15:45:00|6084.3|6081.3|6083.7|6081.9|6084.3|6082.2|6082.7|6080.3|130
1720626600000|2024-07-10 15:50:00|6083.6|6081.8|6082.2|6079.2|6084.1|6082.3|6081.7|6079.2|105
1720626900000|2024-07-10 15:55:00|6082.3|6079.3|6082.3|6080.5|6083.2|6081|6081.6|6079.3|155
1720627200000|2024-07-10 16:00:00|6082.4|6080.6|6082.4|6080.6|6083.1|6080.9|6082.1|6080.1|126
1720627500000|2024-07-10 16:05:00|6082.5|6080.7|6082.9|6081.1|6083.7|6081.9|6082.4|6080.6|104
1720627800000|2024-07-10 16:10:00|6083|6081.2|6084.2|6082.4|6084.4|6082.6|6082.6|6080.8|80
1720628100000|2024-07-10 16:15:00|6084.1|6082.3|6084.2|6082.4|6084.6|6082.8|6083.7|6081.9|97
1720628400000|2024-07-10 16:20:00|6084.3|6082.5|6084.2|6082.4|6085|6083.2|6084.1|6082.3|139
1720628700000|2024-07-10 16:25:00|6084.3|6082.5|6083.6|6081.8|6084.5|6082.7|6083.5|6081.7|90
1720629000000|2024-07-10 16:30:00|6083.8|6082|6083.3|6081.5|6084.2|6082.4|6083.3|6081.5|102
1720629300000|2024-07-10 16:35:00|6083.2|6081.4|6083.7|6081.9|6083.8|6082|6083|6081.2|80
1720629600000|2024-07-10 16:40:00|6083.8|6082|6084|6082.2|6084.2|6082.4|6083|6081.2|98
1720629900000|2024-07-10 16:45:00|6084.1|6082.3|6083.4|6081.6|6084.6|6082.8|6083.3|6081.5|97
1720630200000|2024-07-10 16:50:00|6083.5|6081.7|6083.1|6081.3|6084|6081.9|6082.8|6080.6|103
1720630500000|2024-07-10 16:55:00|6083|6081.2|6083.5|6081.7|6083.8|6082|6082.7|6080.6|106
1720630800000|2024-07-10 17:00:00|6083.6|6081.8|6086|6083|6086.4|6083.9|6083.6|6081.4|166
1720631100000|2024-07-10 17:05:00|6086.1|6083.1|6085.2|6082.2|6086.3|6083.8|6084.3|6082|155
1720631400000|2024-07-10 17:10:00|6085.3|6082.3|6083.4|6081.6|6085.4|6083|6083|6081.2|128
1720631700000|2024-07-10 17:15:00|6083.2|6081.4|6082.9|6081.1|6083.5|6081.6|6082.6|6080.3|96
1720632000000|2024-07-10 17:20:00|6082.8|6081|6080.1|6078.3|6082.8|6081|6080|6078.2|108
1720632300000|2024-07-10 17:25:00|6080|6078.2|6079.3|6077.5|6081|6079.2|6079.2|6077.4|125
1720632600000|2024-07-10 17:30:00|6079.4|6077.6|6079.4|6077.6|6079.8|6078|6078.7|6076.9|127
1720632900000|2024-07-10 17:35:00|6079.3|6077.5|6078.9|6077.1|6079.5|6077.7|6078.6|6076.8|89
1720633200000|2024-07-10 17:40:00|6078.8|6077|6079.3|6077.5|6079.3|6077.5|6078.2|6076.4|57
1720633500000|2024-07-10 17:45:00|6079.2|6077.4|6079.1|6077.3|6079.5|6077.7|6078.5|6076.7|86
1720633800000|2024-07-10 17:50:00|6079|6077.2|6079.5|6077.7|6080.5|6078.1|6079|6077|106
1720634100000|2024-07-10 17:55:00|6079.6|6077.8|6080.1|6078.3|6080.1|6078.3|6079.5|6077.7|87
1720634400000|2024-07-10 18:00:00|6080|6078.2|6079.6|6077.8|6080.1|6078.3|6079.5|6077.7|73
1720634700000|2024-07-10 18:05:00|6079.5|6077.7|6077.6|6075.8|6079.5|6077.7|6077.6|6075.8|105
1720635000000|2024-07-10 18:10:00|6077.5|6075.7|6077.5|6075.7|6077.6|6075.8|6077.1|6075.3|86
1720635300000|2024-07-10 18:15:00|6077.6|6075.8|6077.1|6075.3|6077.9|6076.1|6077|6075.2|82
1720635600000|2024-07-10 18:20:00|6077.6|6074.6|6076.1|6074.3|6077.7|6075.3|6076|6073.7|87
1720635900000|2024-07-10 18:25:00|6076.2|6074.4|6076.6|6074.8|6076.7|6074.9|6075.9|6074.1|91
1720636200000|2024-07-10 18:30:00|6076.7|6074.9|6078.2|6076.4|6078.5|6076.7|6076.7|6074.9|53
1720636500000|2024-07-10 18:35:00|6078.3|6076.5|6077.8|6076|6078.4|6076.6|6077.6|6075.8|68
1720636800000|2024-07-10 18:40:00|6077.9|6076.1|6078.3|6076.5|6078.5|6076.7|6077.5|6075.7|87
1720637100000|2024-07-10 18:45:00|6078.4|6076.6|6079|6077.2|6079.2|6077.4|6078.1|6076.3|69
1720637400000|2024-07-10 18:50:00|6079.1|6077.3|6079.6|6077.8|6079.9|6078.1|6079|6077.2|175
1720637700000|2024-07-10 18:55:00|6079.7|6077.9|6079.4|6076.4|6080.1|6078.3|6078.2|6075.9|137
1720638000000|2024-07-10 19:00:00|6079.2|6076.2|6078.6|6075.6|6079.2|6076.8|6077.7|6075|191
1720638300000|2024-07-10 19:05:00|6078.5|6075.5|6079.7|6076.7|6080.1|6077.4|6078.4|6075.4|187
1720638600000|2024-07-10 19:10:00|6079.8|6076.8|6079.7|6076.7|6080.2|6077.8|6078.7|6076.3|99
1720638900000|2024-07-10 19:15:00|6079.8|6076.8|6080.7|6077.7|6080.8|6077.8|6079.6|6076.6|50
1720639200000|2024-07-10 19:20:00|6080.8|6077.8|6080.7|6077.7|6080.8|6077.8|6080.2|6077.2|71
1720639500000|2024-07-10 19:25:00|6080.8|6077.8|6080.8|6077.8|6080.9|6078.3|6080.1|6077.3|48
1720639800000|2024-07-10 19:30:00|6080.7|6077.7|6080.5|6077.5|6080.8|6077.8|6080.2|6077.2|70
1720640100000|2024-07-10 19:35:00|6080.4|6077.4|6081.4|6078.4|6081.6|6079.3|6079.8|6077.3|61
1720640400000|2024-07-10 19:40:00|6081.5|6078.5|6081.2|6079.4|6081.6|6079.5|6080.7|6078.3|74
1720640700000|2024-07-10 19:45:00|6081.3|6079.5|6082.5|6080.7|6082.9|6081.1|6081.2|6079.4|49
1720641000000|2024-07-10 19:50:00|6082.6|6080.8|6083.6|6081.8|6084.2|6081.9|6082.6|6080.3|99
1720641300000|2024-07-10 19:55:00|6083.5|6081.7|6083|6081.2|6083.8|6082|6082.8|6080.8|105
1720641600000|2024-07-10 20:00:00|6082.8|6081|6082.5|6080.7|6083.1|6081.3|6082.5|6080.7|69
1720641900000|2024-07-10 20:05:00|6082.6|6080.8|6081.6|6079.8|6082.6|6080.8|6081.6|6079.8|80
1720642200000|2024-07-10 20:10:00|6081.7|6079.9|6081.1|6079.3|6081.7|6079.9|6081.1|6079.3|136
1720642500000|2024-07-10 20:15:00|6081.2|6079.4|6081.5|6078.5|6081.7|6079.4|6080.9|6078.5|58
1720642800000|2024-07-10 20:20:00|6080.9|6079.1|6082.1|6079.1|6082.4|6079.9|6080.9|6079|37
1720643100000|2024-07-10 20:25:00|6082|6079|6081.4|6079.6|6082.3|6079.7|6081.4|6079|23
1720643400000|2024-07-10 20:30:00|6081.9|6078.9|6082.2|6079.2|6082.3|6079.3|6081.8|6078.8|28
1720643700000|2024-07-10 20:35:00|6082.3|6079.3|6082.4|6079.4|6082.8|6079.8|6082.2|6079.2|45
1720644000000|2024-07-10 20:40:00|6082.5|6079.5|6082.7|6079.7|6083.3|6080.3|6082.1|6079.4|37
1720644300000|2024-07-10 20:45:00|6082.8|6079.8|6082.2|6079.2|6082.8|6080.2|6081.8|6079.2|55
1720644600000|2024-07-10 20:50:00|6082.3|6079.3|6082.7|6079.7|6083|6080|6081.5|6079.1|71
1720644900000|2024-07-10 20:55:00|6083.6|6078.8|6084.1|6079.3|6084.2|6079.4|6083.5|6078.7|78
1720645200000|2024-07-10 21:00:00|6084|6079.1|6084.3|6078.5|6084.9|6079.1|6084|6078.5|9
1720645500000|2024-07-10 21:05:00|6084.2|6078.4|6083.7|6077.9|6084.7|6078.9|6083.3|6077.5|33
1720645800000|2024-07-10 21:10:00|6083.5|6077.7|6083.9|6078.1|6084.1|6078.3|6083.5|6077.7|28
1720646100000|2024-07-10 21:15:00|6083.8|6078|6083.7|6077.9|6083.9|6078.1|6083.5|6077.7|21
1720646400000|2024-07-10 21:20:00|6083.8|6078|6085.6|6079.8|6085.6|6079.8|6083.7|6077.9|30
1720646700000|2024-07-10 21:25:00|6085.7|6079.9|6084.1|6078.3|6085.7|6079.9|6083.6|6077.8|54
1720647000000|2024-07-10 21:30:00|6084.2|6078.4|6084.7|6078.9|6084.7|6078.9|6084.1|6078.3|23
1720647300000|2024-07-10 21:35:00|6084.5|6078.7|6084.2|6078.4|6084.7|6078.9|6084.2|6078.4|19
1720647600000|2024-07-10 21:40:00|6084.3|6078.5|6084.1|6078.3|6084.3|6078.5|6084.1|6078.3|12
1720647900000|2024-07-10 21:45:00|6084.2|6078.4|6083.8|6078|6084.2|6078.4|6083.8|6078|13
1720648200000|2024-07-10 21:50:00|6083.9|6078.1|6083.9|6078.1|6084.1|6078.3|6083.8|6078|14
1720648500000|2024-07-10 21:55:00|6083.8|6078|6084|6078.2|6084.1|6078.3|6083.7|6077.9|17
1720648800000|2024-07-10 22:00:00|6083.9|6078.1|6082.9|6078.1|6084|6078.8|6081.9|6076.6|53
1720649100000|2024-07-10 22:05:00|6082|6079|6082.1|6079.1|6082.2|6079.2|6082|6079|12
1720649400000|2024-07-10 22:10:00|6082.2|6079.2|6082.2|6079.2|6082.2|6079.2|6082.1|6079.1|19
1720649700000|2024-07-10 22:15:00|6082.3|6079.3|6081.9|6078.9|6082.3|6079.3|6081.9|6078.9|13
1720650000000|2024-07-10 22:20:00|6082.2|6079.2|6082.1|6079.1|6082.6|6079.6|6082.1|6079.1|55
1720650300000|2024-07-10 22:25:00|6082|6079|6082.1|6079.1|6082.2|6079.2|6082|6079|22
1720650600000|2024-07-10 22:30:00|6082|6079|6083.1|6080.1|6083.2|6080.2|6082|6079|44
1720650900000|2024-07-10 22:35:00|6083|6080|6083.5|6080.5|6083.5|6080.5|6082|6079.5|39
1720651200000|2024-07-10 22:40:00|6083.6|6080.6|6082.7|6079.7|6083.7|6080.7|6082.7|6079.7|54
1720651500000|2024-07-10 22:45:00|6082.6|6079.6|6086.8|6083.8|6086.9|6083.9|6082.6|6079.6|109
1720651800000|2024-07-10 22:50:00|6086.7|6083.7|6085.6|6082.6|6086.7|6083.7|6083.4|6080.4|85
1720652100000|2024-07-10 22:55:00|6085.5|6082.5|6084.6|6081.6|6085.6|6082.6|6084.6|6081.6|37
1720652400000|2024-07-10 23:00:00|6084.7|6081.7|6087.1|6084.1|6087.2|6084.2|6084.7|6081.7|56
1720652700000|2024-07-10 23:05:00|6087.2|6084.2|6086.3|6083.3|6087.5|6084.5|6086.2|6083.2|58
1720653000000|2024-07-10 23:10:00|6086.4|6083.4|6089.1|6086.1|6089.5|6086.5|6086.4|6083.4|95
1720653300000|2024-07-10 23:15:00|6089.2|6086.2|6089.6|6086.6|6090.1|6087.1|6088.3|6086|88
1720653600000|2024-07-10 23:20:00|6089.5|6086.5|6090.4|6087.4|6090.4|6087.9|6089.4|6086.4|46
1720653900000|2024-07-10 23:25:00|6090.2|6087.2|6090.6|6087.6|6090.7|6087.7|6089.9|6086.9|44
1720654200000|2024-07-10 23:30:00|6090.1|6087.1|6089.1|6087.3|6090.7|6088.1|6088.3|6085.8|108
1720654500000|2024-07-10 23:35:00|6089|6087.2|6088.5|6086.7|6089.6|6087.5|6088.5|6086.5|32
1720654800000|2024-07-10 23:40:00|6088.6|6086.8|6088.9|6085.9|6089.1|6087|6088.5|6085.8|45
1720655100000|2024-07-10 23:45:00|6089|6086|6089.4|6086.4|6089.9|6087.2|6088.7|6085.7|80
1720655400000|2024-07-10 23:50:00|6088.8|6087|6089|6087.2|6089.5|6087.3|6088.3|6086.2|69
1720655700000|2024-07-10 23:55:00|6089.5|6086.5|6088.4|6086.6|6089.5|6087.1|6088.1|6085.7|114
1720656000000|2024-07-11 00:00:00|6089|6086|6091.4|6089.6|6092.4|6090.2|6088.4|6086|157
1720656300000|2024-07-11 00:05:00|6091.5|6089.7|6091.6|6088.6|6092|6089.7|6090.5|6088|97
1720656600000|2024-07-11 00:10:00|6091.7|6088.7|6091.1|6088.1|6092.5|6090.1|6090.9|6087.9|102
1720656900000|2024-07-11 00:15:00|6091|6088|6090.8|6087.8|6092|6089|6090.5|6087.5|102
1720657200000|2024-07-11 00:20:00|6090.6|6087.6|6090.3|6088.5|6091.2|6088.5|6089.8|6087.3|98
1720657500000|2024-07-11 00:25:00|6090.9|6087.9|6091.1|6088.1|6092|6089|6090.3|6087.3|140
1720657800000|2024-07-11 00:30:00|6091.2|6088.2|6090.4|6087.4|6091.3|6088.6|6090.1|6087.1|72
1720658100000|2024-07-11 00:35:00|6090.3|6087.3|6090.5|6087.5|6090.5|6088.1|6089.4|6086.8|81
1720658400000|2024-07-11 00:40:00|6089.8|6088|6092.6|6089.6|6092.6|6090.1|6089.5|6087.7|72
1720658700000|2024-07-11 00:45:00|6092|6090.2|6092.4|6090.6|6093.2|6090.8|6091|6088.8|85
1720659000000|2024-07-11 00:50:00|6092.5|6090.7|6088.2|6086.4|6092.6|6090.8|6088.1|6086.3|167
1720659300000|2024-07-11 00:55:00|6088.1|6086.3|6090.6|6087.6|6090.8|6088.4|6088.1|6086.3|163
1720659600000|2024-07-11 01:00:00|6090.7|6087.7|6089.6|6087.8|6091.1|6088.4|6089.1|6086.8|173
1720659900000|2024-07-11 01:05:00|6089.5|6087.7|6089.2|6087.4|6089.9|6088.1|6089|6087.2|85
1720660200000|2024-07-11 01:10:00|6089.1|6087.3|6089.2|6086.2|6089.5|6087.6|6088.6|6086.2|99
1720660500000|2024-07-11 01:15:00|6088.3|6086.5|6087.4|6084.4|6089.1|6086.7|6086.5|6084|108
1720660800000|2024-07-11 01:20:00|6087.5|6084.5|6085.1|6082.1|6087.5|6084.5|6083.8|6081.5|136
1720661100000|2024-07-11 01:25:00|6084.4|6082.6|6084|6081|6085.4|6082.6|6084|6081|89
1720661400000|2024-07-11 01:30:00|6083.9|6080.9|6084.5|6081.5|6085.4|6082.4|6083.9|6080.9|105
1720661700000|2024-07-11 01:35:00|6084.4|6081.4|6084.7|6081.7|6085.3|6082.3|6084.4|6081.4|96
1720662000000|2024-07-11 01:40:00|6084.8|6081.8|6087.7|6084.7|6087.7|6084.7|6084.4|6081.4|144
1720662300000|2024-07-11 01:45:00|6088.1|6085.1|6089.1|6086.1|6089.6|6086.7|6088.1|6085.1|141
1720662600000|2024-07-11 01:50:00|6089|6086|6089.3|6087.5|6090.5|6088.2|6088.2|6085.8|116
1720662900000|2024-07-11 01:55:00|6089.4|6087.6|6093.1|6090.1|6094|6091.5|6089.3|6086.8|165
1720663200000|2024-07-11 02:00:00|6093.2|6090.2|6093.3|6091.5|6093.4|6091.6|6092.1|6089.8|95
1720663500000|2024-07-11 02:05:00|6093.4|6091.6|6092.8|6091|6093.9|6091.9|6092.3|6089.9|99
1720663800000|2024-07-11 02:10:00|6092.9|6091.1|6096.6|6094.8|6097.7|6095.2|6092.8|6090.8|125
1720664100000|2024-07-11 02:15:00|6096.5|6094.7|6094.9|6093.1|6096.9|6095.1|6094.9|6093.1|93
1720664400000|2024-07-11 02:20:00|6095|6093.2|6094.3|6092.5|6095.4|6093.6|6094.1|6092.3|90
1720664700000|2024-07-11 02:25:00|6094.2|6092.4|6095.4|6093.6|6095.7|6093.9|6094.1|6092.3|97
1720665000000|2024-07-11 02:30:00|6095.5|6093.7|6096.4|6094.6|6096.8|6095|6095.4|6093.6|92
1720665300000|2024-07-11 02:35:00|6096.3|6094.5|6096.2|6094.4|6096.4|6094.6|6096|6094.2|84
1720665600000|2024-07-11 02:40:00|6096.3|6094.5|6096.4|6094.6|6096.8|6095|6095.5|6093.7|94
1720665900000|2024-07-11 02:45:00|6096.5|6094.7|6098.1|6095.1|6098.1|6095.2|6096|6094.2|80
1720666200000|2024-07-11 02:50:00|6098.3|6095.3|6097.8|6094.8|6098.3|6095.7|6097.1|6094.7|81
1720666500000|2024-07-11 02:55:00|6097.9|6094.9|6095.7|6092.7|6097.9|6094.9|6095.7|6092.7|112
1720666800000|2024-07-11 03:00:00|6095.6|6092.6|6095.6|6092.6|6096.1|6093.4|6094.2|6091.6|134
1720667100000|2024-07-11 03:05:00|6095.7|6092.7|6096.3|6094.5|6096.4|6094.6|6094.7|6092|127
1720667400000|2024-07-11 03:10:00|6096.2|6094.4|6096.2|6094.4|6096.4|6094.6|6095.8|6094|97
1720667700000|2024-07-11 03:15:00|6096.1|6094.3|6097.1|6095.3|6097.8|6095.4|6096|6094|97
1720668000000|2024-07-11 03:20:00|6097|6095.2|6097.1|6095.3|6097.8|6096|6097|6095.2|106
1720668300000|2024-07-11 03:25:00|6097.2|6095.4|6096.8|6095|6097.7|6095.4|6096.1|6094|103
1720668600000|2024-07-11 03:30:00|6096.7|6094.9|6096.6|6094.8|6097.5|6095.3|6096.2|6093.6|97
1720668900000|2024-07-11 03:35:00|6096.8|6095|6097.7|6095.9|6098.3|6096|6096.6|6094.2|54
1720669200000|2024-07-11 03:40:00|6097.6|6095.8|6099.7|6096.7|6099.7|6097.6|6097.4|6095.6|59
1720669500000|2024-07-11 03:45:00|6099.6|6096.6|6099.1|6097.3|6099.9|6097.6|6099.1|6096.6|52
1720669800000|2024-07-11 03:50:00|6099|6097.2|6099.1|6097.3|6099.7|6097.3|6098.7|6096.6|30
1720670100000|2024-07-11 03:55:00|6099.2|6097.4|6099|6097.2|6099.5|6097.4|6098.7|6096.4|48
1720670400000|2024-07-11 04:00:00|6098.9|6097.1|6099.2|6097.4|6099.6|6097.6|6098.8|6096.5|31
1720670700000|2024-07-11 04:05:00|6099.1|6097.3|6098.6|6096.8|6099.4|6097.4|6098.6|6096.3|20
1720671000000|2024-07-11 04:10:00|6098.5|6096.7|6098.6|6096.8|6099.7|6097.3|6098.5|6096.3|48
1720671300000|2024-07-11 04:15:00|6098.7|6096.9|6098|6096.2|6099|6097|6097.8|6095.4|46
1720671600000|2024-07-11 04:20:00|6097.9|6096.1|6097.5|6095.7|6098.6|6096.2|6097|6094.6|60
1720671900000|2024-07-11 04:25:00|6098|6095|6097.9|6094.9|6098.1|6095.1|6097.8|6094.8|48
1720672200000|2024-07-11 04:30:00|6097.8|6094.8|6097.9|6094.9|6098.5|6096|6097.3|6094.6|43
1720672500000|2024-07-11 04:35:00|6097.8|6094.8|6097.6|6095.8|6098.3|6096.2|6097.1|6094.6|56
1720672800000|2024-07-11 04:40:00|6097.5|6095.7|6097.6|6095.8|6098.3|6096|6097.4|6095|47
1720673100000|2024-07-11 04:45:00|6097.5|6095.7|6097.3|6095.5|6097.6|6095.8|6097|6095.2|42
1720673400000|2024-07-11 04:50:00|6097.2|6095.4|6097|6095.2|6097.6|6095.5|6096.9|6094.5|84
1720673700000|2024-07-11 04:55:00|6097.1|6095.3|6097.3|6094.3|6097.6|6095.5|6096.9|6094.3|44
1720674000000|2024-07-11 05:00:00|6097.4|6094.4|6097|6095.2|6097.8|6095.6|6096.9|6094.3|58
1720674300000|2024-07-11 05:05:00|6096.9|6095.1|6097.8|6096|6098|6096.2|6096.8|6095|30
1720674600000|2024-07-11 05:10:00|6097.9|6096.1|6097.7|6095.9|6098.3|6096.4|6097.5|6095.2|55
1720674900000|2024-07-11 05:15:00|6097.8|6096|6097.2|6094.2|6098.7|6096.2|6096.9|6093.9|38
1720675200000|2024-07-11 05:20:00|6097.3|6094.3|6096.6|6093.6|6097.3|6095|6096.3|6093.6|88
1720675500000|2024-07-11 05:25:00|6096.7|6093.7|6096.6|6094.8|6097.2|6094.9|6095.8|6093|46
1720675800000|2024-07-11 05:30:00|6096.7|6094.9|6096.5|6094.7|6097.2|6095.3|6096.1|6093.7|72
1720676100000|2024-07-11 05:35:00|6096.6|6094.8|6097.9|6094.9|6098.2|6096|6096.2|6094.4|131
1720676400000|2024-07-11 05:40:00|6097.8|6094.8|6097.7|6094.7|6097.9|6095.3|6097|6094.3|95
1720676700000|2024-07-11 05:45:00|6097.6|6094.6|6097.4|6094.4|6098|6095.6|6096.3|6093.8|118
1720677000000|2024-07-11 05:50:00|6097.5|6094.5|6097.6|6094.6|6097.8|6095|6096.7|6094.2|102
1720677300000|2024-07-11 05:55:00|6097.5|6094.5|6096.5|6093.5|6097.6|6094.6|6096.4|6093.4|52
1720677600000|2024-07-11 06:00:00|6096|6093|6096.4|6093.4|6097.2|6094.8|6095.8|6092.9|144
1720677900000|2024-07-11 06:05:00|6096.5|6093.5|6096.9|6093.9|6097.7|6094.9|6096.2|6093.3|139
1720678200000|2024-07-11 06:10:00|6097|6094|6096.5|6093.5|6097.6|6094.6|6096.3|6093.3|83
1720678500000|2024-07-11 06:15:00|6096.6|6093.6|6095.8|6092.8|6096.8|6093.9|6094.9|6091.9|140
1720678800000|2024-07-11 06:20:00|6095.7|6092.7|6094.8|6091.8|6096|6093.9|6094.4|6091.8|120
1720679100000|2024-07-11 06:25:00|6094.9|6091.9|6094|6092.2|6096|6094.2|6093.9|6091.9|91
1720679400000|2024-07-11 06:30:00|6094.2|6092.4|6094.2|6091.2|6094.4|6092.4|6092.9|6090.6|122
1720679700000|2024-07-11 06:35:00|6094.3|6091.3|6094|6091|6094.4|6091.9|6092.9|6090.5|105
1720680000000|2024-07-11 06:40:00|6094.1|6091.1|6093.8|6090.8|6094.3|6092.3|6093.1|6090.6|127
1720680300000|2024-07-11 06:45:00|6093.9|6090.9|6093|6091.2|6093.9|6091.9|6092.6|6090|117
1720680600000|2024-07-11 06:50:00|6093.1|6091.3|6093.1|6091.3|6093.2|6091.4|6092.1|6090|107
1720680900000|2024-07-11 06:55:00|6093.2|6091.4|6092.9|6091.1|6094.3|6091.4|6092.7|6090.3|83
1720681200000|2024-07-11 07:00:00|6093|6091.2|6091.3|6088.3|6093.6|6091.4|6090.9|6088.3|126
1720681500000|2024-07-11 07:05:00|6091.2|6088.2|6091|6089.2|6092.2|6089.7|6090.7|6087.8|159
1720681800000|2024-07-11 07:10:00|6090.9|6089.1|6091.5|6089.7|6091.8|6089.9|6089.9|6088.1|152
1720682100000|2024-07-11 07:15:00|6091.4|6089.6|6091.4|6089.6|6091.7|6089.9|6091.1|6089.3|112
1720682400000|2024-07-11 07:20:00|6091.3|6089.5|6091.7|6089.9|6092.6|6090.4|6091.1|6088.7|113
1720682700000|2024-07-11 07:25:00|6091.6|6089.8|6091.2|6089.4|6092.3|6090.2|6090.4|6088.6|92
1720683000000|2024-07-11 07:30:00|6091|6089.2|6092.4|6090.6|6092.6|6090.8|6090.9|6089.1|119
1720683300000|2024-07-11 07:35:00|6092.5|6090.7|6092.5|6090.7|6092.7|6090.9|6091.4|6089.6|133
1720683600000|2024-07-11 07:40:00|6092.6|6090.8|6092.5|6090.7|6093.1|6091.3|6091.9|6089.8|92
1720683900000|2024-07-11 07:45:00|6092.6|6090.8|6092.6|6090.8|6093.7|6091.5|6092.3|6090.5|94
1720684200000|2024-07-11 07:50:00|6092.5|6090.7|6093.2|6091.4|6093.9|6092.1|6092.5|6090.7|110
1720684500000|2024-07-11 07:55:00|6093.1|6091.3|6093.2|6090.2|6093.3|6091.5|6092.2|6090.2|99
1720684800000|2024-07-11 08:00:00|6093.3|6090.3|6094.2|6092.4|6095.7|6093.3|6092.5|6090.3|162
1720685100000|2024-07-11 08:05:00|6094.1|6092.3|6094.7|6092.9|6095.4|6093.1|6094|6091.5|125
1720685400000|2024-07-11 08:10:00|6094.6|6092.8|6093.3|6091.5|6094.8|6093|6092.9|6090.5|141
1720685700000|2024-07-11 08:15:00|6093.2|6091.4|6094|6092.2|6094.7|6092.4|6092.8|6090.2|122
1720686000000|2024-07-11 08:20:00|6094.1|6092.3|6091.8|6090|6094.6|6092.4|6091.6|6089.4|96
1720686300000|2024-07-11 08:25:00|6091.9|6090.1|6090.2|6088.4|6092.1|6090.3|6090.2|6087.9|90
1720686600000|2024-07-11 08:30:00|6090.1|6088.3|6090.7|6088.9|6091|6088.9|6089.6|6087.8|82
1720686900000|2024-07-11 08:35:00|6090.6|6088.8|6089.2|6087.4|6090.6|6088.8|6088.1|6086.3|92
1720687200000|2024-07-11 08:40:00|6089.1|6087.3|6090.3|6088.5|6090.6|6088.8|6088.9|6087.1|139
1720687500000|2024-07-11 08:45:00|6090.2|6088.4|6094.1|6091.1|6094.3|6091.3|6090.2|6088.4|138
1720687800000|2024-07-11 08:50:00|6094|6091|6093.2|6091.4|6094.1|6091.9|6093|6090.8|72
1720688100000|2024-07-11 08:55:00|6093.3|6091.5|6093.2|6091.4|6093.9|6092.1|6093|6091.2|121
1720688400000|2024-07-11 09:00:00|6093.1|6091.3|6092.5|6090.7|6094|6091.9|6092.2|6090.4|118
1720688700000|2024-07-11 09:05:00|6092.6|6090.8|6092.4|6089.4|6093.6|6091.8|6091.8|6089.4|131
1720689000000|2024-07-11 09:10:00|6092.3|6089.3|6091.3|6089.5|6092.3|6090.5|6091.3|6088.7|130
1720689300000|2024-07-11 09:15:00|6091.4|6089.6|6090.9|6087.9|6091.8|6090|6089.7|6087.9|74
1720689600000|2024-07-11 09:20:00|6091|6088|6090.3|6088.5|6091.4|6089.1|6089.8|6087.4|114
1720689900000|2024-07-11 09:25:00|6090.9|6087.9|6091.3|6088.3|6091.5|6089.1|6090.1|6087.8|73
1720690200000|2024-07-11 09:30:00|6091.4|6088.4|6090.7|6088.9|6091.5|6089|6089.7|6087.9|71
1720690500000|2024-07-11 09:35:00|6090.4|6088.6|6089.9|6088.1|6091.7|6089.2|6089.8|6087.4|108
1720690800000|2024-07-11 09:40:00|6089.8|6088|6090.8|6089|6091|6089.2|6089.4|6087|80
1720691100000|2024-07-11 09:45:00|6090.7|6088.9|6090.8|6089|6091.3|6089.5|6090.4|6088.6|64
1720691400000|2024-07-11 09:50:00|6090.7|6088.9|6091.7|6089.9|6091.8|6090|6090.7|6088.9|87
1720691700000|2024-07-11 09:55:00|6091.8|6090|6092.3|6090.5|6093|6090.8|6091.7|6089.7|124
1720692000000|2024-07-11 10:00:00|6092.8|6089.8|6091.4|6088.4|6092.8|6090.4|6090.1|6087.6|94
1720692300000|2024-07-11 10:05:00|6091.3|6088.3|6089.9|6086.9|6091.8|6089.5|6089.8|6086.8|124
1720692600000|2024-07-11 10:10:00|6089.8|6086.8|6089.8|6088|6090.4|6088|6089.2|6086.4|90
1720692900000|2024-07-11 10:15:00|6089.7|6087.9|6089.4|6086.4|6090.4|6087.9|6089.2|6086.4|81
1720693200000|2024-07-11 10:20:00|6089.5|6086.5|6089.6|6087.8|6090.4|6088|6089|6086|137
1720693500000|2024-07-11 10:25:00|6089.4|6087.6|6089|6086|6090|6087.7|6088.4|6086|83
1720693800000|2024-07-11 10:30:00|6089.1|6086.1|6086.3|6084.5|6089.1|6086.6|6086|6084.2|102
1720694100000|2024-07-11 10:35:00|6086.2|6084.4|6086.3|6084.5|6086.8|6085|6086.1|6084.3|88
1720694400000|2024-07-11 10:40:00|6086.2|6084.4|6085.7|6083.9|6086.5|6084.7|6085.3|6083.5|63
1720694700000|2024-07-11 10:45:00|6085.6|6083.8|6086.3|6084.5|6086.6|6084.8|6085.6|6083.8|61
1720695000000|2024-07-11 10:50:00|6086.2|6084.4|6086.3|6084.5|6086.8|6085|6085.9|6084.1|71
1720695300000|2024-07-11 10:55:00|6086.4|6084.6|6086.3|6084.5|6086.7|6084.9|6086.2|6084.4|101
1720695600000|2024-07-11 11:00:00|6086.2|6084.4|6086.3|6084.5|6086.8|6085|6086.2|6084.4|81
1720695900000|2024-07-11 11:05:00|6086.2|6084.4|6086.4|6084.6|6086.5|6084.7|6086.1|6084.3|71
1720696200000|2024-07-11 11:10:00|6086.3|6084.5|6085.7|6083.9|6086.5|6084.7|6085.7|6083.9|70
1720696500000|2024-07-11 11:15:00|6085.2|6083.4|6085.9|6084.1|6086.1|6084.3|6085.1|6083.3|77
1720696800000|2024-07-11 11:20:00|6085.8|6084|6086.8|6085|6087.2|6085.4|6085.8|6084|87
1720697100000|2024-07-11 11:25:00|6086.9|6085.1|6085.8|6084|6086.9|6085.1|6085.7|6083.9|65
1720697400000|2024-07-11 11:30:00|6085.9|6084.1|6083.4|6081.6|6085.9|6084.1|6083.3|6081.5|115
1720697700000|2024-07-11 11:35:00|6083.3|6081.5|6084.9|6083.1|6085.3|6083.5|6083.3|6081.5|75
1720698000000|2024-07-11 11:40:00|6084.7|6082.9|6084.2|6082.4|6084.7|6082.9|6083.7|6081.9|76
1720698300000|2024-07-11 11:45:00|6084.1|6082.3|6085.3|6083.5|6085.4|6083.6|6083.8|6082|65
1720698600000|2024-07-11 11:50:00|6085.4|6083.6|6087.2|6085.4|6088.6|6086.1|6085.3|6083.5|120
1720698900000|2024-07-11 11:55:00|6087.3|6085.5|6087.9|6086.1|6088.5|6086.3|6086.9|6085.1|116
1720699200000|2024-07-11 12:00:00|6088|6086.2|6088|6086.2|6089.5|6087.7|6087.8|6086|176
1720699500000|2024-07-11 12:05:00|6087.9|6086.1|6087.1|6085.3|6088.2|6086.4|6086.5|6084.7|122
1720699800000|2024-07-11 12:10:00|6087.3|6085.5|6086.6|6084.8|6088.3|6086.5|6086.4|6084.6|106
1720700100000|2024-07-11 12:15:00|6086.5|6084.7|6085.8|6084|6087.4|6085.6|6084.9|6083.1|184
1720700400000|2024-07-11 12:20:00|6085.9|6084.1|6084|6082.2|6086|6084.2|6083.8|6082|188
1720700700000|2024-07-11 12:25:00|6083.9|6082.1|6088.4|6084.4|6088.5|6085.2|6083.6|6081.4|202
1720701000000|2024-07-11 12:30:00|6088.1|6084.1|6126.5|6123.5|6127.6|6124.6|6088.1|6084.1|782
1720701300000|2024-07-11 12:35:00|6126.4|6123.4|6116.7|6114.9|6126.4|6123.4|6116.4|6113.9|688
1720701600000|2024-07-11 12:40:00|6116.6|6114.8|6134.6|6131.6|6135.6|6133.1|6116|6114.2|750
1720701900000|2024-07-11 12:45:00|6134.5|6131.5|6135.6|6132.6|6135.6|6132.6|6128.5|6125.5|707
1720702200000|2024-07-11 12:50:00|6135.5|6132.5|6128.4|6125.4|6136.2|6133.4|6127.3|6124.4|720
1720702500000|2024-07-11 12:55:00|6128.5|6125.5|6125.6|6123.8|6129.3|6126.5|6121.9|6119.5|611
1720702800000|2024-07-11 13:00:00|6125.5|6123.7|6129.8|6128|6130.7|6128.5|6125.5|6123.4|597
1720703100000|2024-07-11 13:05:00|6129.9|6128.1|6130.6|6128.8|6132.4|6130.6|6125.6|6123.8|582
1720703400000|2024-07-11 13:10:00|6130.3|6128.5|6125|6122|6132.2|6129.6|6124.5|6121.5|594
1720703700000|2024-07-11 13:15:00|6125.2|6122.2|6125.5|6123.7|6128.3|6125.3|6122.1|6120.2|564
1720704000000|2024-07-11 13:20:00|6125.6|6123.8|6122.1|6120.3|6128|6125.6|6121.5|6119|530
1720704300000|2024-07-11 13:25:00|6122.4|6120.6|6117.9|6116.1|6123.5|6121.7|6117.4|6114.5|447
1720704600000|2024-07-11 13:30:00|6118.1|6116.3|6117.6|6114.6|6119.8|6117.5|6110.4|6108.6|681
1720704900000|2024-07-11 13:35:00|6118|6115|6113.8|6112|6118.3|6115.3|6112.5|6110.1|626
1720705200000|2024-07-11 13:40:00|6113.7|6111.9|6112.6|6109.6|6114.2|6112.4|6105.8|6104|596
1720705500000|2024-07-11 13:45:00|6113|6110|6118.2|6116.4|6120.7|6117.7|6111.3|6108.3|584
1720705800000|2024-07-11 13:50:00|6118.4|6116.6|6123.3|6120.3|6123.7|6120.7|6116.9|6114.4|510
1720706100000|2024-07-11 13:55:00|6123.4|6120.4|6122.9|6119.9|6124.4|6122.3|6119.1|6116.5|468
1720706400000|2024-07-11 14:00:00|6123|6120|6126.7|6124.9|6126.7|6124.9|6121.6|6118.6|384
1720706700000|2024-07-11 14:05:00|6126.6|6124.8|6123.9|6122.1|6127.5|6125.7|6123.9|6122.1|395
1720707000000|2024-07-11 14:10:00|6124|6122.2|6118.9|6115.9|6124.9|6122.8|6118.8|6115.8|481
1720707300000|2024-07-11 14:15:00|6119.1|6116.1|6111.2|6109.4|6119.1|6116.6|6111.1|6109.3|451
1720707600000|2024-07-11 14:20:00|6110.9|6109.1|6106.7|6104.9|6112.8|6111|6106.7|6104.9|450
1720707900000|2024-07-11 14:25:00|6106.8|6105|6106|6104.2|6109.3|6107.5|6106|6104.2|341
1720708200000|2024-07-11 14:30:00|6105.9|6104.1|6106.7|6104.9|6112.2|6109.8|6105.4|6103.6|433
1720708500000|2024-07-11 14:35:00|6106.8|6105|6111.4|6109.6|6112.6|6109.7|6105.1|6102.6|429
1720708800000|2024-07-11 14:40:00|6111.5|6109.7|6113.2|6110.2|6113.2|6110.2|6109.4|6107.6|440
1720709100000|2024-07-11 14:45:00|6113.7|6110.7|6115.9|6114.1|6116.8|6114.3|6112.5|6110.2|412
1720709400000|2024-07-11 14:50:00|6115.8|6114|6120.1|6117.1|6120.8|6119|6115.6|6113.7|409
1720709700000|2024-07-11 14:55:00|6120|6117|6118|6116.2|6121.3|6118.5|6118|6115.7|359
1720710000000|2024-07-11 15:00:00|6118.1|6116.3|6115.7|6113.9|6118.5|6116.7|6112.9|6110.6|366
1720710300000|2024-07-11 15:05:00|6115.9|6114.1|6117.9|6114.9|6118.1|6115.3|6113.7|6111.3|392
1720710600000|2024-07-11 15:10:00|6118|6115|6116.2|6114.4|6119.5|6117.5|6113.9|6111.8|380
1720710900000|2024-07-11 15:15:00|6116.1|6114.3|6113.5|6111.7|6116.1|6114.3|6110|6107|375
1720711200000|2024-07-11 15:20:00|6113.3|6111.5|6110.2|6108.4|6114.5|6112.7|6110.2|6108.4|295
1720711500000|2024-07-11 15:25:00|6110.3|6108.5|6109|6106|6110.6|6108.7|6108.1|6105.1|298
1720711800000|2024-07-11 15:30:00|6108.9|6105.9|6109.2|6107.4|6110.1|6108.3|6107.9|6105.9|309
1720712100000|2024-07-11 15:35:00|6109.3|6107.5|6110.6|6108.8|6111.4|6109.2|6107.8|6106|226
1720712400000|2024-07-11 15:40:00|6110.9|6109.1|6110.6|6107.6|6112|6109.5|6109.2|6106.2|309
1720712700000|2024-07-11 15:45:00|6110.7|6107.7|6110.9|6107.9|6112.7|6109.7|6110.5|6107.5|260
1720713000000|2024-07-11 15:50:00|6110.8|6109|6113.4|6111.6|6113.6|6111.8|6110.3|6107.9|229
1720713300000|2024-07-11 15:55:00|6113.5|6111.7|6112.2|6110.4|6113.8|6112|6112|6110.2|195
1720713600000|2024-07-11 16:00:00|6112.3|6110.5|6109.8|6108|6112.3|6110.5|6108.7|6106.9|252
1720713900000|2024-07-11 16:05:00|6109.7|6107.9|6112|6110.2|6112.4|6110.6|6109.7|6107.9|236
1720714200000|2024-07-11 16:10:00|6112.1|6110.3|6111.8|6110|6113.1|6111.3|6111.4|6109.6|202
1720714500000|2024-07-11 16:15:00|6111.9|6110.1|6108.6|6106.8|6112|6110.2|6108.6|6106.8|218
1720714800000|2024-07-11 16:20:00|6108.7|6106.9|6106.9|6103.9|6109.8|6107.2|6106|6103|241
1720715100000|2024-07-11 16:25:00|6106.8|6103.8|6107|6105.2|6107.3|6105.3|6104.7|6102.1|238
1720715400000|2024-07-11 16:30:00|6107.1|6105.3|6109.1|6107.3|6109.8|6108|6106.6|6104.8|192
1720715700000|2024-07-11 16:35:00|6109|6107.2|6107.3|6105.5|6109.5|6107.7|6105.8|6104|190
1720716000000|2024-07-11 16:40:00|6107.1|6105.3|6106.3|6104.5|6107.6|6105.8|6105.4|6103.6|148
1720716300000|2024-07-11 16:45:00|6106.4|6104.6|6104.5|6101.5|6106.5|6104.7|6103.8|6101.3|222
1720716600000|2024-07-11 16:50:00|6104.6|6101.6|6103.9|6100.9|6106|6103|6102.8|6099.8|279
1720716900000|2024-07-11 16:55:00|6103.6|6100.6|6105.3|6102.3|6106.3|6103.3|6103.5|6100.5|282
1720717200000|2024-07-11 17:00:00|6105.4|6102.4|6101.5|6099.7|6105.6|6102.8|6101.2|6098.2|353
1720717500000|2024-07-11 17:05:00|6101.1|6099.3|6104.8|6103|6104.8|6103|6100.1|6098.3|322
1720717800000|2024-07-11 17:10:00|6104.7|6102.9|6103.9|6102.1|6105.4|6103.1|6102.6|6100.8|198
1720718100000|2024-07-11 17:15:00|6104.2|6102.4|6102.6|6100.8|6104.9|6103.1|6102.6|6100.8|208
1720718400000|2024-07-11 17:20:00|6102.7|6100.9|6102|6100.2|6103.4|6101.6|6102|6100.2|171
1720718700000|2024-07-11 17:25:00|6101.9|6100.1|6101|6099.2|6102.5|6100.6|6100.9|6098.7|169
1720719000000|2024-07-11 17:30:00|6100.9|6099.1|6098.9|6097.1|6101.2|6099.4|6098.3|6096.5|173
1720719300000|2024-07-11 17:35:00|6098.8|6097|6096.2|6093.2|6099.6|6097|6096.1|6093.1|255
1720719600000|2024-07-11 17:40:00|6096|6093|6094.4|6091.4|6096.2|6093.2|6093.3|6090.3|240
1720719900000|2024-07-11 17:45:00|6094.5|6091.5|6093.5|6091.7|6095|6092|6092.9|6090.1|190
1720720200000|2024-07-11 17:50:00|6093.4|6091.6|6093.5|6091.7|6094.7|6092.9|6092.3|6090.5|161
1720720500000|2024-07-11 17:55:00|6093.6|6091.8|6094.9|6093.1|6096.1|6093.6|6093.5|6091.7|132
1720720800000|2024-07-11 18:00:00|6094.8|6093|6096|6093|6096.1|6093.5|6094.4|6092.1|240
1720721100000|2024-07-11 18:05:00|6095.9|6092.9|6098|6095|6098.6|6095.6|6095.9|6092.9|142
1720721400000|2024-07-11 18:10:00|6098.1|6095.1|6097.6|6095.8|6098.1|6096.2|6096.3|6094|152
1720721700000|2024-07-11 18:15:00|6097.8|6096|6098.8|6095.8|6099.3|6096.6|6097.8|6095.2|155
1720722000000|2024-07-11 18:20:00|6098.7|6095.7|6097.7|6095.9|6099.5|6097.1|6097.4|6095.6|142
1720722300000|2024-07-11 18:25:00|6097.6|6095.8|6096.4|6094.6|6097.8|6096|6095.8|6093.4|180
1720722600000|2024-07-11 18:30:00|6096.5|6094.7|6099.5|6097.7|6099.7|6097.9|6096.4|6094.6|176
1720722900000|2024-07-11 18:35:00|6099.4|6097.6|6099|6097.2|6099.9|6098|6097.9|6095.4|165
1720723200000|2024-07-11 18:40:00|6098.9|6097.1|6099.6|6096.6|6100.5|6097.5|6098.4|6096|161
1720723500000|2024-07-11 18:45:00|6099.7|6096.7|6100.1|6097.1|6100.6|6097.6|6099.6|6096.6|98
1720723800000|2024-07-11 18:50:00|6100.3|6097.3|6099.5|6097.7|6100.4|6098|6099|6097.2|73
1720724100000|2024-07-11 18:55:00|6099.6|6097.8|6099.1|6096.1|6101|6099.2|6098.8|6096|122
1720724400000|2024-07-11 19:00:00|6099.2|6096.2|6098.6|6095.6|6099.2|6096.2|6096.8|6094.3|226
1720724700000|2024-07-11 19:05:00|6098.8|6095.8|6098.6|6095.6|6099.1|6096.1|6098.1|6095.1|184
1720725000000|2024-07-11 19:10:00|6098.7|6095.7|6098.5|6095.5|6099.2|6096.4|6098.2|6095.2|140
1720725300000|2024-07-11 19:15:00|6098.4|6095.4|6099.1|6096.1|6099.6|6096.6|6098.2|6095.2|139
1720725600000|2024-07-11 19:20:00|6099.2|6096.2|6098.7|6095.7|6099.2|6096.8|6097.6|6095.1|95
1720725900000|2024-07-11 19:25:00|6098.6|6095.6|6095.6|6092.6|6098.7|6096.2|6095.1|6092.6|151
1720726200000|2024-07-11 19:30:00|6095.7|6092.7|6095.7|6092.7|6096.2|6093.8|6094.8|6092.5|164
1720726500000|2024-07-11 19:35:00|6095.6|6092.6|6097.2|6094.2|6097.6|6095.2|6095|6092.6|97
1720726800000|2024-07-11 19:40:00|6097.1|6094.1|6095.2|6092.2|6097.6|6095.2|6095.2|6092.2|126
1720727100000|2024-07-11 19:45:00|6095.3|6092.3|6095.6|6092.6|6095.8|6093.2|6094.8|6092.2|94
1720727400000|2024-07-11 19:50:00|6095.7|6092.7|6094.6|6092.8|6095.7|6093.3|6094.5|6092.1|91
1720727700000|2024-07-11 19:55:00|6094.7|6092.9|6095.3|6093.5|6097.3|6095|6094.6|6092.8|101
1720728000000|2024-07-11 20:00:00|6094.9|6093.1|6095.1|6093.3|6095.3|6093.5|6094.3|6092.5|96
1720728300000|2024-07-11 20:05:00|6095|6093.2|6095|6093.2|6095.2|6093.4|6094.7|6092.9|65
1720728600000|2024-07-11 20:10:00|6095.1|6093.3|6094.7|6092.9|6095.6|6093.8|6094.7|6092.9|34
1720728900000|2024-07-11 20:15:00|6094.8|6093|6094.7|6092.9|6094.9|6093.1|6094.6|6092.8|88
1720729200000|2024-07-11 20:20:00|6095.3|6092.3|6096.7|6093.7|6096.7|6093.7|6095.3|6092.3|13
1720729500000|2024-07-11 20:25:00|6096.4|6093.4|6096.3|6093.3|6096.7|6093.7|6096.2|6093.2|23
1720729800000|2024-07-11 20:30:00|6096.4|6093.4|6096.7|6093.7|6096.8|6093.8|6096.3|6093.3|21
1720730100000|2024-07-11 20:35:00|6096.6|6093.6|6096.8|6093.8|6097.2|6094.2|6096.4|6093.4|39
1720730400000|2024-07-11 20:40:00|6096.9|6093.9|6097.4|6094.4|6097.4|6094.4|6096.8|6093.8|89
1720730700000|2024-07-11 20:45:00|6097.5|6094.5|6097.2|6094.2|6097.7|6094.8|6096.6|6094.2|35
1720731000000|2024-07-11 20:50:00|6097.3|6094.3|6096.8|6093.8|6097.3|6094.5|6096.3|6093.8|30
1720731300000|2024-07-11 20:55:00|6097.7|6092.9|6097.7|6092.9|6097.9|6093.1|6097.4|6092.6|150
1720731600000|2024-07-11 21:00:00|6097.6|6092.8|6097.7|6092.9|6101.1|6095.3|6097.6|6092.8|14
1720731900000|2024-07-11 21:05:00|6107.1|6101.3|6099.5|6093.7|6107.7|6101.9|6099.4|6093.6|168
1720732200000|2024-07-11 21:10:00|6099.4|6093.6|6099.9|6094.1|6101.6|6095.8|6099.4|6093.6|135
1720732500000|2024-07-11 21:15:00|6099.8|6094|6104.6|6098.8|6105.4|6099.6|6099.4|6093.6|153
1720732800000|2024-07-11 21:20:00|6104.7|6098.9|6102.3|6096.5|6105.7|6099.9|6102.1|6096.3|180
1720733100000|2024-07-11 21:25:00|6102.1|6096.3|6102.6|6096.8|6103.6|6097.8|6102|6096.2|85
1720733400000|2024-07-11 21:30:00|6102.5|6096.7|6101.6|6095.8|6102.6|6096.8|6101.5|6095.7|72
1720733700000|2024-07-11 21:35:00|6101.5|6095.7|6098.5|6092.7|6102.1|6096.3|6098.4|6092.6|197
1720734000000|2024-07-11 21:40:00|6098.4|6092.6|6098.8|6093.3|6099.1|6093.3|6098.2|6092.4|64
1720734300000|2024-07-11 21:45:00|6098.7|6093.2|6098.9|6093.1|6099.3|6093.5|6098.7|6093|27
1720734600000|2024-07-11 21:50:00|6098.8|6093|6098.6|6092.8|6098.9|6093.1|6098.6|6092.8|5
1720734900000|2024-07-11 21:55:00|6098.5|6092.7|6098.8|6093|6098.8|6093.2|6098.5|6092.7|8
1720735200000|2024-07-11 22:00:00|6098.6|6092.8|6094.5|6089.7|6098.9|6093.1|6094.5|6089.7|103
1720735500000|2024-07-11 22:05:00|6093.6|6090.6|6093.1|6090.1|6093.8|6090.8|6092.7|6089.7|55
1720735800000|2024-07-11 22:10:00|6093.2|6090.2|6094.4|6091.4|6095|6092|6093.1|6090.1|62
1720736100000|2024-07-11 22:15:00|6094.3|6091.3|6094|6091|6094.3|6091.3|6093.9|6090.9|111
1720736400000|2024-07-11 22:20:00|6093.9|6090.9|6093.1|6090.1|6094|6091|6093|6090|78
1720736700000|2024-07-11 22:25:00|6093|6090|6094.1|6091.1|6094.1|6091.1|6092.7|6089.7|75
1720737000000|2024-07-11 22:30:00|6094|6091|6095.3|6092.3|6096.1|6093.1|6093.4|6090.4|130
1720737300000|2024-07-11 22:35:00|6095.2|6092.2|6093.6|6090.6|6095.4|6092.4|6093.5|6090.5|122
1720737600000|2024-07-11 22:40:00|6093.4|6090.4|6092.2|6089.2|6093.5|6090.5|6091.8|6088.8|93
1720737900000|2024-07-11 22:45:00|6092.3|6089.3|6090|6087|6092.3|6089.3|6089.9|6086.9|77
1720738200000|2024-07-11 22:50:00|6090.1|6087.1|6088.9|6085.9|6090.4|6087.4|6088.7|6085.7|101
1720738500000|2024-07-11 22:55:00|6088.8|6085.8|6088.4|6085.4|6088.9|6085.9|6088.1|6085.1|56
1720738800000|2024-07-11 23:00:00|6088.7|6085.7|6086.5|6084.7|6088.7|6085.9|6085.2|6083.4|113
1720739100000|2024-07-11 23:05:00|6086.4|6084.6|6084.4|6082.6|6087|6084.8|6083|6080.9|113
1720739400000|2024-07-11 23:10:00|6084.5|6082.7|6086.9|6083.9|6087|6084.2|6084.4|6082.6|121
1720739700000|2024-07-11 23:15:00|6086.1|6084.3|6088|6085|6088.5|6085.9|6086|6083.9|111
1720740000000|2024-07-11 23:20:00|6088.3|6085.3|6088.3|6085.3|6089.1|6086.1|6087.6|6084.6|105
1720740300000|2024-07-11 23:25:00|6088.4|6085.4|6093.2|6090.2|6093.4|6090.4|6087.8|6085.2|235
1720740600000|2024-07-11 23:30:00|6093.1|6090.1|6088.2|6085.2|6093.3|6090.3|6087.7|6084.7|290
1720740900000|2024-07-11 23:35:00|6088.4|6085.4|6088.2|6085.2|6088.9|6085.9|6087.6|6084.6|161
1720741200000|2024-07-11 23:40:00|6088.1|6085.1|6087.6|6084.6|6088.5|6085.5|6087.2|6084.2|148
1720741500000|2024-07-11 23:45:00|6087.7|6084.7|6093.9|6090.9|6094.2|6091.2|6086.9|6083.9|356
1720741800000|2024-07-11 23:50:00|6094|6091|6096.1|6093.1|6096.5|6093.5|6093.5|6090.5|383
1720742100000|2024-07-11 23:55:00|6096|6093|6096.6|6093.6|6097.9|6094.9|6095.2|6092.2|319
1720742400000|2024-07-12 00:00:00|6096.5|6093.5|6093.8|6090.8|6096.7|6093.7|6093.4|6090.4|356
1720742700000|2024-07-12 00:05:00|6093.6|6090.6|6089.9|6086.9|6094.2|6091.2|6088|6085|331
1720743000000|2024-07-12 00:10:00|6090|6087|6087.6|6084.6|6091.6|6088.6|6087.6|6084.6|234
1720743300000|2024-07-12 00:15:00|6087.5|6084.5|6089.8|6086.8|6090|6087|6086.9|6083.9|209
1720743600000|2024-07-12 00:20:00|6089.9|6086.9|6088.5|6085.5|6090.3|6087.3|6087.2|6084.2|265
1720743900000|2024-07-12 00:25:00|6088.8|6085.8|6089|6086|6090.7|6087.7|6088.6|6085.6|239
1720744200000|2024-07-12 00:30:00|6089.1|6086.1|6089.2|6086.2|6090.6|6087.6|6088.6|6085.6|262
1720744500000|2024-07-12 00:35:00|6089.3|6086.3|6090.3|6087.3|6090.6|6087.6|6088.5|6085.5|190
1720744800000|2024-07-12 00:40:00|6090.4|6087.4|6089.6|6086.6|6090.5|6087.5|6088.9|6085.9|205
1720745100000|2024-07-12 00:45:00|6089.7|6086.7|6088.3|6085.3|6089.9|6086.9|6088.2|6085.2|186
1720745400000|2024-07-12 00:50:00|6088.4|6085.4|6084.7|6081.7|6090|6087|6083.4|6080.4|321
1720745700000|2024-07-12 00:55:00|6084.6|6081.6|6082.9|6079.9|6084.8|6081.8|6081.9|6078.9|281
1720746000000|2024-07-12 01:00:00|6082.8|6079.8|6084|6081|6084.1|6081.1|6081.6|6078.6|241
1720746300000|2024-07-12 01:05:00|6084.1|6081.1|6083.6|6080.6|6084.4|6081.4|6082.6|6079.6|219
1720746600000|2024-07-12 01:10:00|6083.7|6080.7|6081|6079.2|6083.7|6080.7|6080.1|6078.3|137
1720746900000|2024-07-12 01:15:00|6080.9|6079.1|6078.9|6075.9|6080.9|6079.1|6077.9|6075.6|177
1720747200000|2024-07-12 01:20:00|6078.8|6075.8|6081.2|6079.4|6082.1|6080.3|6077.6|6074.9|194
1720747500000|2024-07-12 01:25:00|6081.3|6079.5|6081.8|6078.8|6081.9|6079.9|6079.6|6077.8|204
1720747800000|2024-07-12 01:30:00|6081.7|6078.7|6083.9|6082.1|6084.4|6082.2|6081.6|6078.6|210
1720748100000|2024-07-12 01:35:00|6084|6082.2|6084|6082.2|6085.4|6082.8|6082.8|6080.5|238
1720748400000|2024-07-12 01:40:00|6084.7|6082.9|6086.4|6083.4|6086.4|6083.4|6083.4|6081.6|176
1720748700000|2024-07-12 01:45:00|6086.3|6083.3|6087.3|6085.5|6087.9|6085.6|6086.3|6083.3|160
1720749000000|2024-07-12 01:50:00|6087.2|6085.4|6088.6|6085.6|6089|6086|6086.5|6084.2|154
1720749300000|2024-07-12 01:55:00|6088.7|6085.7|6087.4|6085.6|6089.1|6086.1|6087.2|6084.8|148
1720749600000|2024-07-12 02:00:00|6087.5|6085.7|6086.7|6084.9|6088.3|6086|6086.2|6083.8|176
1720749900000|2024-07-12 02:05:00|6086.8|6085|6086.9|6085.1|6091.1|6088.3|6086.6|6084.8|233
1720750200000|2024-07-12 02:10:00|6086.8|6085|6087|6085.2|6088.2|6086.4|6085.9|6084.1|168
1720750500000|2024-07-12 02:15:00|6087.1|6085.3|6089.9|6088.1|6090.2|6088.4|6086.9|6085.1|168
1720750800000|2024-07-12 02:20:00|6090|6088.2|6091.9|6090.1|6092.1|6090.3|6090|6088.2|173
1720751100000|2024-07-12 02:25:00|6092|6090.2|6095.4|6093.6|6096|6094.2|6091.2|6089.4|159
1720751400000|2024-07-12 02:30:00|6095.3|6093.5|6094.8|6093|6096.2|6094.4|6094.6|6092.8|161
1720751700000|2024-07-12 02:35:00|6094.7|6092.9|6096|6094.2|6096|6094.2|6094.7|6092.9|121
1720752000000|2024-07-12 02:40:00|6095.9|6094.1|6095.6|6093.8|6096.8|6095|6095.1|6093.3|117
1720752300000|2024-07-12 02:45:00|6095.7|6093.9|6095.9|6094.1|6096.9|6095.1|6095.6|6093.8|140
1720752600000|2024-07-12 02:50:00|6095.8|6094|6094.6|6092.8|6096|6094.2|6093.4|6091.6|145
1720752900000|2024-07-12 02:55:00|6094.9|6093.1|6095.7|6092.7|6096.5|6094.2|6094.2|6092.3|123
1720753200000|2024-07-12 03:00:00|6095.6|6092.6|6096|6094.2|6096.5|6094.7|6095.1|6092.6|163
1720753500000|2024-07-12 03:05:00|6096.1|6094.3|6097.2|6095.4|6098.7|6096.9|6095.9|6094.1|120
1720753800000|2024-07-12 03:10:00|6097.1|6095.3|6095.9|6094.1|6097.5|6095.7|6095.4|6093.6|111
1720754100000|2024-07-12 03:15:00|6096|6094.2|6095.8|6094|6096.4|6094.6|6095.4|6093.6|77
1720754400000|2024-07-12 03:20:00|6095.9|6094.1|6097|6095.2|6097.9|6095.5|6095.8|6094|113
1720754700000|2024-07-12 03:25:00|6097.3|6095.5|6097.1|6095.3|6098.4|6096.6|6096.8|6095|155
1720755000000|2024-07-12 03:30:00|6097.2|6095.4|6097.7|6095.9|6098|6096.2|6096.8|6095|87
1720755300000|2024-07-12 03:35:00|6097.8|6096|6098.1|6096.3|6098.5|6096.7|6097.4|6095.6|110
1720755600000|2024-07-12 03:40:00|6098.2|6096.4|6098.5|6096.7|6099.2|6097.4|6097.9|6096.1|74
1720755900000|2024-07-12 03:45:00|6098.4|6096.6|6100.3|6098.5|6100.4|6098.5|6098.2|6096.4|74
1720756200000|2024-07-12 03:50:00|6100.2|6098.4|6099.9|6098.1|6101.3|6098.7|6099.3|6097.5|98
1720756500000|2024-07-12 03:55:00|6099.7|6097.9|6100|6097|6100.3|6098|6099.4|6096.4|98
1720756800000|2024-07-12 04:00:00|6100.1|6097.1|6099.6|6097.8|6100.3|6098.1|6099.3|6096.6|93
1720757100000|2024-07-12 04:05:00|6099.7|6097.9|6101.4|6099.6|6101.7|6099.9|6099.4|6097|122
1720757400000|2024-07-12 04:10:00|6101.9|6100.1|6101.8|6100|6102.5|6100.7|6101.6|6099.8|88
1720757700000|2024-07-12 04:15:00|6101.9|6100.1|6101.1|6099.3|6102.3|6100.5|6101.1|6099.3|79
1720758000000|2024-07-12 04:20:00|6100.9|6099.1|6101|6099.2|6102.3|6099.9|6100.2|6098.4|128
1720758300000|2024-07-12 04:25:00|6101.1|6099.3|6101|6098|6101.3|6099.5|6100.4|6098|119
1720758600000|2024-07-12 04:30:00|6100.9|6097.9|6100.8|6097.8|6101|6098.5|6099.9|6097.2|171
1720758900000|2024-07-12 04:35:00|6100.9|6097.9|6101.8|6098.8|6101.9|6099.4|6100|6097.7|104
1720759200000|2024-07-12 04:40:00|6102|6099|6102.4|6100.6|6102.9|6101.1|6101.7|6098.9|92
1720759500000|2024-07-12 04:45:00|6102.5|6100.7|6103.4|6101.6|6104|6102.2|6102.4|6100.6|124
1720759800000|2024-07-12 04:50:00|6103.3|6101.5|6103.9|6100.9|6104.6|6102.1|6102.9|6100.6|111
1720760100000|2024-07-12 04:55:00|6103.8|6100.8|6102.8|6099.8|6103.9|6100.9|6101.8|6099.3|108
1720760400000|2024-07-12 05:00:00|6103|6100|6103.3|6100.3|6104|6101|6102.4|6099.8|130
1720760700000|2024-07-12 05:05:00|6103.2|6100.2|6102.5|6099.5|6103.3|6100.3|6101.9|6098.9|83
1720761000000|2024-07-12 05:10:00|6102.4|6099.4|6101.3|6099.5|6103|6100.5|6101|6099.2|72
1720761300000|2024-07-12 05:15:00|6101.2|6099.4|6100.8|6099|6101.4|6099.6|6100.8|6099|78
1720761600000|2024-07-12 05:20:00|6100.9|6099.1|6101.2|6099.4|6101.4|6099.6|6100.1|6098.3|96
1720761900000|2024-07-12 05:25:00|6101.1|6099.3|6101.6|6098.6|6102|6099.7|6100.4|6098|139
1720762200000|2024-07-12 05:30:00|6101.7|6098.7|6101.5|6098.5|6102.8|6100.2|6100.9|6097.9|214
1720762500000|2024-07-12 05:35:00|6101.4|6098.4|6100.1|6098.3|6101.9|6099.9|6099.9|6097.8|141
1720762800000|2024-07-12 05:40:00|6100.2|6098.4|6103.6|6101.8|6103.7|6101.9|6100|6098.2|143
1720763100000|2024-07-12 05:45:00|6103.8|6102|6104.5|6102.7|6105.4|6103.6|6103.5|6101.7|170
1720763400000|2024-07-12 05:50:00|6104.6|6102.8|6103.3|6100.3|6104.7|6102.9|6102.8|6099.8|235
1720763700000|2024-07-12 05:55:00|6103.4|6100.4|6102.2|6100.4|6103.7|6100.9|6101.7|6099|171
1720764000000|2024-07-12 06:00:00|6101.9|6100.1|6099.4|6097.6|6102.4|6100.6|6098.9|6096.5|248
1720764300000|2024-07-12 06:05:00|6099.5|6097.7|6101|6098|6101.1|6098.1|6098.5|6096.1|163
1720764600000|2024-07-12 06:10:00|6101.4|6098.4|6102.1|6099.1|6102.7|6099.7|6100.7|6098|176
1720764900000|2024-07-12 06:15:00|6102|6099|6102.3|6100.5|6103.3|6101.3|6102|6099|139
1720765200000|2024-07-12 06:20:00|6102.2|6100.4|6101.9|6100.1|6104.9|6101.9|6101.9|6100.1|159
1720765500000|2024-07-12 06:25:00|6101.8|6100|6101|6099.2|6102.5|6100.7|6100|6098.2|178
1720765800000|2024-07-12 06:30:00|6100.9|6099.1|6099.8|6098|6101.1|6099.3|6099.4|6097.6|120
1720766100000|2024-07-12 06:35:00|6099.7|6097.9|6097.8|6096|6099.8|6098|6097.1|6095.3|143
1720766400000|2024-07-12 06:40:00|6097.7|6095.9|6097.4|6095.6|6097.8|6096|6096.5|6094.7|155
1720766700000|2024-07-12 06:45:00|6097.2|6095.4|6096.8|6095|6097.8|6096|6096.8|6095|118
1720767000000|2024-07-12 06:50:00|6096.7|6094.9|6096.8|6095|6097.3|6095.5|6096.3|6094.5|135
1720767300000|2024-07-12 06:55:00|6096.7|6094.9|6096.3|6094.5|6097.1|6095.3|6095.8|6094|101
1720767600000|2024-07-12 07:00:00|6096.4|6094.6|6096.7|6094.9|6097.1|6095.3|6095.6|6093.8|177
1720767900000|2024-07-12 07:05:00|6096.8|6095|6097.3|6095.5|6097.3|6095.5|6096.2|6094.4|145
1720768200000|2024-07-12 07:10:00|6097.2|6095.4|6096|6094.2|6097.2|6095.4|6095.4|6093.6|167
1720768500000|2024-07-12 07:15:00|6095.9|6094.1|6098.4|6096.6|6098.4|6096.6|6095.7|6093.9|129
1720768800000|2024-07-12 07:20:00|6098.5|6096.7|6097.4|6095.6|6098.7|6096.9|6097.2|6095.4|119
1720769100000|2024-07-12 07:25:00|6097.3|6095.5|6098|6096.2|6099|6097.2|6097.3|6095.5|112
1720769400000|2024-07-12 07:30:00|6097.9|6096.1|6099.8|6096.8|6100.6|6097.6|6097.7|6095.9|163
1720769700000|2024-07-12 07:35:00|6099.7|6096.7|6100.3|6097.3|6100.7|6097.7|6099.5|6096.5|132
1720770000000|2024-07-12 07:40:00|6100.1|6097.1|6100.8|6099|6102.5|6099.5|6100.1|6097.1|164
1720770300000|2024-07-12 07:45:00|6100.7|6098.9|6101.7|6099.9|6102.6|6100.3|6100.5|6097.9|125
1720770600000|2024-07-12 07:50:00|6101.8|6100|6102.4|6100.6|6102.5|6100.7|6100.7|6098.9|130
1720770900000|2024-07-12 07:55:00|6102.3|6100.5|6103.9|6102.1|6104.1|6102.3|6101.7|6099.9|140
1720771200000|2024-07-12 08:00:00|6104|6102.2|6104.7|6102.9|6105.4|6103.6|6103.8|6102|175
1720771500000|2024-07-12 08:05:00|6104.6|6102.8|6105.3|6103.5|6105.6|6103.8|6104.3|6102.5|119
1720771800000|2024-07-12 08:10:00|6105.4|6103.6|6105.6|6103.8|6106.3|6104|6104.6|6102.8|115
1720772100000|2024-07-12 08:15:00|6105.5|6103.7|6105.7|6103.9|6106.5|6104.7|6105.2|6103.4|112
1720772400000|2024-07-12 08:20:00|6105.6|6103.8|6107.4|6105.6|6107.4|6105.6|6105.6|6103.8|100
1720772700000|2024-07-12 08:25:00|6108|6105|6107|6105.2|6108.9|6106.6|6106.7|6104.9|127
1720773000000|2024-07-12 08:30:00|6106.9|6105.1|6108.6|6106.8|6109.1|6107.3|6106.8|6105|189
1720773300000|2024-07-12 08:35:00|6108.7|6106.9|6109.7|6107.9|6109.9|6108.1|6108.4|6106.6|112
1720773600000|2024-07-12 08:40:00|6109.8|6108|6108.9|6107.1|6110.1|6108.3|6108.2|6106.4|130
1720773900000|2024-07-12 08:45:00|6108.8|6107|6108.7|6105.7|6109.2|6107.4|6107.6|6105.2|144
1720774200000|2024-07-12 08:50:00|6108.8|6105.8|6111.1|6108.1|6111.3|6108.3|6108.7|6105.7|174
1720774500000|2024-07-12 08:55:00|6110.8|6107.8|6110.7|6108.9|6111.6|6108.9|6109.2|6106.8|149
1720774800000|2024-07-12 09:00:00|6110.8|6109|6111.5|6109.7|6111.7|6109.9|6110.4|6108.6|117
1720775100000|2024-07-12 09:05:00|6111.4|6109.6|6111.4|6109.6|6112.5|6110.7|6111.1|6109.3|150
1720775400000|2024-07-12 09:10:00|6111.3|6109.5|6110.8|6109|6111.4|6109.6|6110.6|6108.8|106
1720775700000|2024-07-12 09:15:00|6110.7|6108.9|6111.5|6109.7|6111.9|6110.1|6110.6|6108.8|142
1720776000000|2024-07-12 09:20:00|6111.4|6109.6|6108.1|6106.3|6111.5|6109.7|6107.9|6106.1|107
1720776300000|2024-07-12 09:25:00|6108|6106.2|6109.2|6106.2|6109.3|6106.3|6107.3|6104.9|146
1720776600000|2024-07-12 09:30:00|6109.1|6106.1|6106.7|6104.9|6109.5|6106.5|6106.7|6104.9|148
1720776900000|2024-07-12 09:35:00|6106.6|6104.8|6108.5|6106.7|6108.5|6106.7|6106.6|6104.8|102
1720777200000|2024-07-12 09:40:00|6108.4|6106.6|6109.8|6108|6110.5|6108.7|6108.4|6106.6|76
1720777500000|2024-07-12 09:45:00|6109.7|6107.9|6108.4|6106.6|6109.7|6107.9|6108.2|6106.4|106
1720777800000|2024-07-12 09:50:00|6108.3|6106.5|6109|6106|6109.2|6107.3|6108.1|6106|81
1720778100000|2024-07-12 09:55:00|6109.1|6106.1|6109.1|6107.3|6109.6|6107.3|6107.7|6105.9|127
1720778400000|2024-07-12 10:00:00|6109|6107.2|6107.4|6105.6|6109.9|6107.3|6107.4|6104.9|95
1720778700000|2024-07-12 10:05:00|6107.5|6105.7|6107.2|6105.4|6108.1|6106.3|6106.8|6105|71
1720779000000|2024-07-12 10:10:00|6107.1|6105.3|6107.4|6105.6|6107.8|6106|6107|6105.2|94
1720779300000|2024-07-12 10:15:00|6107.3|6105.5|6107.3|6105.5|6108|6106.2|6107.1|6105.3|99
1720779600000|2024-07-12 10:20:00|6107.4|6105.6|6106.8|6105|6107.9|6106.1|6106.6|6104.8|84
1720779900000|2024-07-12 10:25:00|6106.9|6105.1|6108.6|6106.8|6108.6|6106.8|6106.6|6104.8|96
1720780200000|2024-07-12 10:30:00|6108.7|6106.9|6108.7|6106.9|6109.7|6107.9|6108.3|6106.5|56
1720780500000|2024-07-12 10:35:00|6108.6|6106.8|6108.4|6106.6|6109.1|6107.3|6108.3|6106.5|69
1720780800000|2024-07-12 10:40:00|6108.5|6106.7|6106.5|6104.7|6108.6|6106.8|6106.3|6104.5|107
1720781100000|2024-07-12 10:45:00|6106.6|6104.8|6108.2|6105.2|6108.6|6106|6106.3|6103.9|135
1720781400000|2024-07-12 10:50:00|6108.1|6105.1|6109.9|6106.9|6110.2|6107.2|6108|6105|134
1720781700000|2024-07-12 10:55:00|6110|6107|6110.7|6108.9|6111|6109.1|6109.5|6106.8|146
1720782000000|2024-07-12 11:00:00|6110.6|6108.8|6111.3|6109.5|6111.7|6109.9|6110.6|6108.8|116
1720782300000|2024-07-12 11:05:00|6111.4|6109.6|6110|6108.2|6111.4|6109.6|6110|6108.2|104
1720782600000|2024-07-12 11:10:00|6110.1|6108.3|6111.4|6109.6|6111.7|6109.9|6110.1|6108.3|97
1720782900000|2024-07-12 11:15:00|6111.5|6109.7|6112.1|6110.3|6112.2|6110.4|6111.2|6109.4|80
1720783200000|2024-07-12 11:20:00|6112|6110.2|6110.4|6108.6|6112|6110.2|6110.3|6108.1|90
1720783500000|2024-07-12 11:25:00|6110.5|6108.7|6110.6|6108.8|6111.8|6110|6110.2|6108.4|133
1720783800000|2024-07-12 11:30:00|6110.5|6108.7|6110.2|6108.4|6111.6|6109.8|6109.9|6108.1|112
1720784100000|2024-07-12 11:35:00|6110.3|6108.5|6110.3|6108.5|6110.6|6108.8|6108.9|6107.1|86
1720784400000|2024-07-12 11:40:00|6110.2|6108.4|6110.3|6108.5|6111|6109.2|6110.2|6108.4|56
1720784700000|2024-07-12 11:45:00|6110.2|6108.4|6110.9|6109.1|6111|6109.2|6109.1|6107.3|75
1720785000000|2024-07-12 11:50:00|6111|6109.2|6110.9|6107.9|6111.7|6109.5|6110.4|6107.7|81
1720785300000|2024-07-12 11:55:00|6110.7|6107.7|6110.2|6108.4|6111|6108.7|6109.8|6107.4|117
1720785600000|2024-07-12 12:00:00|6110.3|6108.5|6111.1|6109.3|6111.2|6109.4|6109.2|6107.4|193
1720785900000|2024-07-12 12:05:00|6111|6109.2|6112.6|6110.8|6114|6111.7|6111|6109.2|241
1720786200000|2024-07-12 12:10:00|6112.5|6110.7|6115.1|6112.1|6115.1|6112.2|6111.6|6109.8|252
1720786500000|2024-07-12 12:15:00|6114.3|6112.5|6114.3|6112.5|6114.8|6113|6113.6|6111.1|227
1720786800000|2024-07-12 12:20:00|6114.2|6112.4|6116.3|6114.5|6116.6|6114.8|6113.7|6111.9|253
1720787100000|2024-07-12 12:25:00|6116.2|6114.4|6114.1|6110.1|6116.4|6114.6|6112.8|6109.4|302
1720787400000|2024-07-12 12:30:00|6112.3|6108.3|6111.7|6108.7|6113|6109.6|6100.4|6096.4|807
1720787700000|2024-07-12 12:35:00|6111.6|6108.6|6106.8|6103.8|6113.4|6111.4|6106.2|6103.6|597
1720788000000|2024-07-12 12:40:00|6106.7|6103.7|6110.7|6108.9|6113.4|6111.4|6104.2|6102.4|579
1720788300000|2024-07-12 12:45:00|6110.5|6108.7|6113.3|6111.5|6114|6112.2|6109.5|6107.6|483
1720788600000|2024-07-12 12:50:00|6113.4|6111.6|6115.2|6113.4|6116.5|6114.7|6111.1|6109.3|438
1720788900000|2024-07-12 12:55:00|6115.3|6113.5|6112.7|6110.9|6115.9|6114.1|6111.6|6109.8|363
1720789200000|2024-07-12 13:00:00|6112.8|6111|6114|6112.2|6115.8|6114|6112.8|6111|380
1720789500000|2024-07-12 13:05:00|6113.9|6112.1|6121.7|6118.7|6122|6119.1|6113.9|6112.1|462
1720789800000|2024-07-12 13:10:00|6121.2|6119.4|6124.3|6122.5|6124.4|6122.6|6119.9|6116.9|533
1720790100000|2024-07-12 13:15:00|6124.1|6122.3|6121.8|6120|6125.3|6123.2|6120.9|6118.5|438
1720790400000|2024-07-12 13:20:00|6121.9|6120.1|6120.7|6118.9|6122.3|6120.5|6119.8|6117.8|387
1720790700000|2024-07-12 13:25:00|6120.6|6118.8|6120.2|6118.4|6122.6|6120|6119.1|6117.3|327
1720791000000|2024-07-12 13:30:00|6120|6118.2|6119.9|6118.1|6122.2|6119.2|6118.4|6116.3|480
1720791300000|2024-07-12 13:35:00|6119.8|6118|6118.7|6116.9|6120.2|6118.4|6118.1|6116.3|359
1720791600000|2024-07-12 13:40:00|6118.5|6116.7|6115.2|6113.4|6118.6|6116.8|6114.9|6113.1|437
1720791900000|2024-07-12 13:45:00|6115.3|6113.5|6115.5|6113.7|6117.4|6115.6|6114.3|6112.5|301
1720792200000|2024-07-12 13:50:00|6115.6|6113.8|6114.6|6112.8|6116.5|6114.7|6113.9|6112.1|335
1720792500000|2024-07-12 13:55:00|6114.7|6112.9|6118.8|6114.8|6119.1|6115.7|6113.9|6112.1|223
1720792800000|2024-07-12 14:00:00|6119.3|6115.3|6121.6|6119.8|6121.7|6119.9|6117.5|6114.5|426
1720793100000|2024-07-12 14:05:00|6121.5|6119.7|6118.9|6117.1|6122.1|6120.3|6118.6|6116.5|437
1720793400000|2024-07-12 14:10:00|6118.8|6117|6123.6|6121.8|6125.5|6123.7|6118.6|6116.8|473
1720793700000|2024-07-12 14:15:00|6123.5|6121.7|6122.7|6120.9|6124.5|6122.7|6120.5|6118.7|436
1720794000000|2024-07-12 14:20:00|6122.8|6121|6121.2|6119.4|6124.4|6122.6|6118.8|6117|421
1720794300000|2024-07-12 14:25:00|6121.1|6119.3|6122.6|6119.6|6122.7|6120.7|6119.6|6117.8|330
1720794600000|2024-07-12 14:30:00|6122.5|6119.5|6123|6121.2|6125.3|6122.7|6121|6118.7|341
1720794900000|2024-07-12 14:35:00|6122.9|6121.1|6122.3|6120.5|6123.7|6121.9|6122.1|6120.3|282
1720795200000|2024-07-12 14:40:00|6122.4|6120.6|6121.3|6119.5|6123.6|6121.1|6119.9|6117.3|283
1720795500000|2024-07-12 14:45:00|6121.2|6119.4|6119.4|6117.6|6121.2|6119.4|6118.6|6116.8|294
1720795800000|2024-07-12 14:50:00|6119.5|6117.7|6123.9|6122.1|6124.4|6122.6|6118.2|6116.4|348
1720796100000|2024-07-12 14:55:00|6123.7|6121.9|6122.4|6120.6|6124|6122.2|6120.1|6118.3|278
1720796400000|2024-07-12 15:00:00|6122.5|6120.7|6123.4|6121.6|6123.9|6122.1|6121.6|6119.8|234
1720796700000|2024-07-12 15:05:00|6123.5|6121.7|6123.9|6122.1|6124.4|6122.6|6122.1|6120.3|239
1720797000000|2024-07-12 15:10:00|6124|6122.2|6123.8|6122|6125|6123.2|6123.2|6121.4|204
1720797300000|2024-07-12 15:15:00|6123.7|6121.9|6123.4|6121.6|6125.8|6124|6122.8|6121|212
1720797600000|2024-07-12 15:20:00|6123.3|6121.5|6124.9|6123.1|6126.1|6124.3|6123.3|6121.5|225
1720797900000|2024-07-12 15:25:00|6125|6123.2|6127.1|6124.1|6127.1|6125.2|6125|6123.2|160
1720798200000|2024-07-12 15:30:00|6127.2|6124.2|6124.4|6122.6|6127.6|6125.2|6124.4|6122.3|217
1720798500000|2024-07-12 15:35:00|6124.5|6122.7|6125.5|6123.7|6126.4|6124.6|6124.2|6122.4|164
1720798800000|2024-07-12 15:40:00|6125.6|6123.8|6125.6|6123.8|6127.1|6125.3|6125.5|6123.4|208
1720799100000|2024-07-12 15:45:00|6125.5|6123.7|6126.8|6125|6126.8|6125|6124.8|6123|191
1720799400000|2024-07-12 15:50:00|6126.7|6124.9|6124.6|6122.8|6126.8|6125|6123.8|6122|208
1720799700000|2024-07-12 15:55:00|6124.5|6122.7|6122.8|6121|6124.5|6122.7|6122.7|6120.9|196
1720800000000|2024-07-12 16:00:00|6122.7|6120.9|6124.5|6122.7|6125.1|6123.3|6122.2|6120.4|209
1720800300000|2024-07-12 16:05:00|6124.6|6122.8|6123.7|6121.9|6125.8|6124|6123.4|6121.6|216
1720800600000|2024-07-12 16:10:00|6123.8|6122|6123.4|6121.6|6125|6123.2|6123.4|6121.6|184
1720800900000|2024-07-12 16:15:00|6123.3|6121.5|6122.9|6121.1|6123.6|6121.8|6122.2|6120.4|193
1720801200000|2024-07-12 16:20:00|6123|6121.2|6121.8|6120|6123|6121.2|6120.5|6118.7|163
1720801500000|2024-07-12 16:25:00|6121.9|6120.1|6120.9|6119.1|6122.4|6120.6|6120.8|6119|132
1720801800000|2024-07-12 16:30:00|6120.8|6119|6121.2|6119.4|6121.5|6119.7|6120.7|6118.9|147
1720802100000|2024-07-12 16:35:00|6121.3|6119.5|6120.4|6118.6|6121.8|6120|6119.8|6118|144
1720802400000|2024-07-12 16:40:00|6120.3|6118.5|6120.6|6118.8|6122.1|6119.5|6119.9|6118.1|119
1720802700000|2024-07-12 16:45:00|6120.5|6118.7|6118.6|6116.8|6120.9|6118.7|6118.2|6116.4|105
1720803000000|2024-07-12 16:50:00|6118.5|6116.7|6119.3|6117.5|6119.5|6117.7|6118.5|6116.7|98
1720803300000|2024-07-12 16:55:00|6119.2|6117.4|6119.8|6118|6120.3|6118.5|6119.2|6117.4|115
1720803600000|2024-07-12 17:00:00|6119.7|6117.9|6118.8|6117|6120.1|6118.3|6118.3|6116.5|109
1720803900000|2024-07-12 17:05:00|6118.7|6116.9|6118.2|6116.4|6118.7|6116.9|6117.8|6116|93
1720804200000|2024-07-12 17:10:00|6118.1|6116.3|6116.8|6115|6118.3|6116.5|6116.8|6114.1|135
1720804500000|2024-07-12 17:15:00|6116.7|6114.9|6116.7|6113.7|6117.3|6115|6115.8|6113.5|96
1720804800000|2024-07-12 17:20:00|6116.6|6113.6|6116.5|6114.7|6117.1|6114.9|6115.7|6113.3|128
1720805100000|2024-07-12 17:25:00|6116.4|6114.6|6117.4|6115.6|6118|6115.6|6115.8|6114|92
1720805400000|2024-07-12 17:30:00|6117.5|6115.7|6118|6116.2|6118.1|6116.3|6116.8|6115|72
1720805700000|2024-07-12 17:35:00|6117.9|6116.1|6118.6|6116.8|6119|6117.2|6117.9|6116.1|57
1720806000000|2024-07-12 17:40:00|6118.7|6116.9|6119.8|6118|6119.9|6118.1|6118.1|6116.3|95
1720806300000|2024-07-12 17:45:00|6119.9|6118.1|6121.2|6119.4|6121.4|6119.6|6119.7|6117.9|125
1720806600000|2024-07-12 17:50:00|6121.1|6119.3|6121.9|6120.1|6122.4|6120.6|6121|6119.2|99
1720806900000|2024-07-12 17:55:00|6121.8|6120|6121.5|6119.7|6122.1|6120.3|6121.1|6119.3|88
1720807200000|2024-07-12 18:00:00|6121.4|6119.6|6120.8|6119|6121.4|6119.6|6119.8|6118|118
1720807500000|2024-07-12 18:05:00|6120.7|6118.9|6121|6119.2|6121.6|6119.8|6120.1|6118.3|102
1720807800000|2024-07-12 18:10:00|6120.9|6119.1|6120.2|6118.4|6121.3|6119.5|6120.1|6118.3|76
1720808100000|2024-07-12 18:15:00|6120.3|6118.5|6121|6119.2|6121.2|6119.4|6120|6118.2|67
1720808400000|2024-07-12 18:20:00|6121.1|6119.3|6120.1|6118.3|6121.3|6119.5|6120|6118.2|93
1720808700000|2024-07-12 18:25:00|6120.2|6118.4|6120.8|6119|6120.9|6119.1|6119.7|6117.9|88
1720809000000|2024-07-12 18:30:00|6120.9|6119.1|6121.3|6119.5|6121.3|6119.5|6120.5|6118.7|116
1720809300000|2024-07-12 18:35:00|6121.4|6119.6|6122.4|6120.6|6122.4|6120.6|6121.4|6119.6|84
1720809600000|2024-07-12 18:40:00|6122.3|6120.5|6122.4|6120.6|6122.5|6120.7|6121.8|6120|60
1720809900000|2024-07-12 18:45:00|6122.5|6120.7|6123.7|6121.9|6123.9|6122.1|6122.4|6120.6|71
1720810200000|2024-07-12 18:50:00|6123.5|6121.7|6123.3|6121.5|6123.9|6122.1|6123|6121.2|68
1720810500000|2024-07-12 18:55:00|6123.2|6121.4|6122.8|6121|6123.2|6121.4|6121.9|6120.1|66
1720810800000|2024-07-12 19:00:00|6122.5|6120.7|6122.3|6120.5|6123|6121.1|6122.3|6119.9|57
1720811100000|2024-07-12 19:05:00|6122.4|6120.6|6123.4|6120.4|6123.4|6121.4|6122.2|6120|72
1720811400000|2024-07-12 19:10:00|6123.3|6120.3|6123.3|6121.5|6123.3|6121.5|6122.2|6119.2|70
1720811700000|2024-07-12 19:15:00|6123.2|6121.4|6122.8|6121|6123.7|6121.9|6122.7|6120.4|52
1720812000000|2024-07-12 19:20:00|6122.7|6120.9|6124.5|6121.5|6124.5|6122.3|6122.7|6120.9|67
1720812300000|2024-07-12 19:25:00|6124|6122.2|6123.8|6120.8|6124.5|6122.5|6123.1|6120.6|119
1720812600000|2024-07-12 19:30:00|6123.6|6120.6|6121.2|6119.4|6123.6|6121|6120.2|6117.9|185
1720812900000|2024-07-12 19:35:00|6121.1|6119.3|6120|6118.2|6121.8|6119.3|6119.7|6117.9|93
1720813200000|2024-07-12 19:40:00|6119.8|6118|6119.8|6116.8|6120.5|6118.7|6119.3|6116.4|95
1720813500000|2024-07-12 19:45:00|6119.9|6116.9|6119.4|6117.6|6120.6|6117.9|6118.9|6116.9|69
1720813800000|2024-07-12 19:50:00|6119.3|6117.5|6118.3|6116.5|6119.3|6117.5|6117.7|6115.9|101
1720814100000|2024-07-12 19:55:00|6118.2|6116.4|6118.5|6116.7|6118.5|6116.7|6117.6|6115.8|62
1720814400000|2024-07-12 20:00:00|6118.4|6116.6|6117.6|6115.8|6118.7|6116.6|6117.1|6115.3|44
1720814700000|2024-07-12 20:05:00|6117.7|6115.9|6117.7|6115.9|6118.2|6116.4|6117.7|6115.9|70
1720815000000|2024-07-12 20:10:00|6117.8|6116|6118.6|6116.8|6119.2|6116.8|6117.6|6115.3|44
1720815300000|2024-07-12 20:15:00|6118.7|6116.9|6119.9|6116.9|6119.9|6116.9|6118.5|6115.9|94
1720815600000|2024-07-12 20:20:00|6119.8|6116.8|6119.7|6116.7|6119.9|6116.9|6119.7|6116.7|14
1720815900000|2024-07-12 20:25:00|6119.8|6116.8|6120.1|6117.1|6120.1|6117.1|6119.4|6116.4|31
1720816200000|2024-07-12 20:30:00|6120|6117|6119.9|6116.9|6120.4|6117.4|6119.9|6116.9|16
1720816500000|2024-07-12 20:35:00|6119.8|6116.8|6119.3|6116.3|6119.8|6116.8|6119.3|6116.3|10
1720816800000|2024-07-12 20:40:00|6119.4|6116.4|6117.8|6114.8|6119.4|6116.4|6117.7|6114.7|60
1720817100000|2024-07-12 20:45:00|6117.9|6114.9|6117.9|6114.9|6118.2|6115.2|6117.7|6114.7|59
1720817400000|2024-07-12 20:50:00|6117.8|6114.8|6119.8|6116.8|6120.1|6117.1|6117.8|6114.8|36
1720817700000|2024-07-12 20:55:00|6120.7|6115.9|6121.7|6115.9|6121.7|6116|6119.4|6114.6|63
1720987200000|2024-07-14 20:00:00|6115.2|6105.2|6112.3|6103.9|6115.2|6105.2|6111.5|6102.7|6
1720987500000|2024-07-14 20:05:00|6112.2|6105.1|6111.7|6105.2|6112.2|6105.2|6111.7|6105.1|5
1720987800000|2024-07-14 20:10:00|6111.6|6105.3|6111.9|6104|6112|6105.3|6111.6|6104|4
1720988100000|2024-07-14 20:15:00|6111|6105.2|6111|6105.2|6111.2|6105.2|6111|6105.2|3
1720988400000|2024-07-14 20:20:00|6110.9||6110.9||6110.9||6110.9||1
1720989600000|2024-07-14 20:40:00|6111.4|6105.3|6110.9|6105.2|6111.4|6105.3|6110.9|6105.2|2
1720989900000|2024-07-14 20:45:00|6110.5|6105.8|6110.5|6105.8|6110.5|6105.8|6110.5|6105.8|1
1720990200000|2024-07-14 20:50:00|6112.6|6102.9|6112.8|6102.8|6112.9|6102.9|6112.6|6102.8|3
1720990500000|2024-07-14 20:55:00|6113.7|6101.9|6111.4|6105.6|6113.8|6105.8|6111.3|6101.9|10
1720990800000|2024-07-14 21:00:00|6111.9|6106.1|6111.4|6105.6|6112.5|6106.7|6111.3|6105.5|7
1720991100000|2024-07-14 21:05:00|6111.9|6106.1|6111.6|6105.8|6112.3|6106.5|6111.6|6105.8|8
1720991400000|2024-07-14 21:10:00|6113.1|6107.3|6112.2|6106.4|6113.1|6107.3|6111.8|6106|12
1720991700000|2024-07-14 21:15:00|6112.1|6106.3|6111.5|6105.7|6112.2|6106.4|6111.5|6105.7|8
1720992000000|2024-07-14 21:20:00|6111.6|6105.8|6109|6103.2|6112.7|6106.9|6106.3|6100.5|28
1720992300000|2024-07-14 21:25:00|6108.8|6103|6112.3|6106.5|6112.3|6106.5|6108.7|6102.9|61
1720992600000|2024-07-14 21:30:00|6111.7|6105.9|6112|6106.2|6112.5|6106.7|6110.6|6104.8|160
1720992900000|2024-07-14 21:35:00|6111.9|6106.1|6112.7|6106.9|6113.3|6107.5|6110.8|6105|118
1720993200000|2024-07-14 21:40:00|6112.8|6107|6114.9|6109.1|6115.8|6110|6112.1|6106.3|82
1720993500000|2024-07-14 21:45:00|6114.8|6109|6113.5|6107.7|6115.1|6109.3|6113.2|6107.4|105
1720993800000|2024-07-14 21:50:00|6113.7|6107.9|6113.6|6107.8|6115.9|6110.1|6113.1|6107.3|126
1720994100000|2024-07-14 21:55:00|6113.7|6107.9|6114.3|6108.5|6114.4|6108.6|6113.6|6107.8|39
1720994400000|2024-07-14 22:00:00|6114.2|6108.4|6107.8|6103|6114.6|6108.8|6107.2|6102.4|246
1720994700000|2024-07-14 22:05:00|6106.9|6103.9|6104|6101|6106.9|6103.9|6102.3|6099.3|89
1720995000000|2024-07-14 22:10:00|6104.1|6101.1|6103.1|6100.1|6104.6|6101.6|6102.1|6099.1|99
1720995300000|2024-07-14 22:15:00|6102.9|6099.9|6098.6|6095.6|6103.1|6100.1|6098.6|6095.6|93
1720995600000|2024-07-14 22:20:00|6098.7|6095.7|6099.6|6096.6|6100|6097|6097.6|6094.6|155
1720995900000|2024-07-14 22:25:00|6099.5|6096.5|6100.4|6097.4|6101.6|6098.6|6099.1|6096.1|103
1720996200000|2024-07-14 22:30:00|6100.5|6097.5|6098|6095|6101|6098|6097.7|6094.7|129
1720996500000|2024-07-14 22:35:00|6097.9|6094.9|6095.3|6092.3|6098.6|6095.6|6095.2|6092.2|102
1720996800000|2024-07-14 22:40:00|6095.2|6092.2|6096.1|6093.1|6097.1|6094.1|6094.5|6091.5|95
1720997100000|2024-07-14 22:45:00|6096|6093|6095.5|6092.5|6096|6093|6095.4|6092.4|68
1720997400000|2024-07-14 22:50:00|6096.1|6093.1|6096.9|6093.9|6097.2|6094.2|6096.1|6093.1|72
1720997700000|2024-07-14 22:55:00|6096.8|6093.8|6097|6094|6097|6094|6096|6093|100
1720998000000|2024-07-14 23:00:00|6097.1|6094.1|6097.5|6094.5|6098|6095|6097|6094|149
1720998300000|2024-07-14 23:05:00|6097.4|6094.4|6097.6|6094.6|6098.9|6095.9|6097|6094|129
1720998600000|2024-07-14 23:10:00|6097.4|6094.4|6095.8|6092.8|6097.7|6094.7|6095.6|6092.6|90
1720998900000|2024-07-14 23:15:00|6095.9|6092.9|6095.8|6092.8|6095.9|6093|6094.8|6092.2|65
1720999200000|2024-07-14 23:20:00|6095.6|6092.6|6096.3|6093.3|6096.4|6093.4|6094.7|6092.3|65
1720999500000|2024-07-14 23:25:00|6096.4|6093.4|6095.5|6092.5|6096.4|6093.4|6095.3|6092.3|120
1720999800000|2024-07-14 23:30:00|6095.4|6092.4|6095.4|6092.4|6095.8|6092.8|6094.8|6091.8|67
1721000100000|2024-07-14 23:35:00|6095.5|6092.5|6095|6092|6096.2|6093.2|6094.9|6091.9|62
1721000400000|2024-07-14 23:40:00|6095.1|6092.1|6095.6|6092.6|6096|6093|6095|6092|74
1721000700000|2024-07-14 23:45:00|6095.5|6092.5|6095.5|6092.5|6096.3|6093.3|6095.2|6092.2|104
1721001000000|2024-07-14 23:50:00|6095.6|6092.6|6098|6095|6098.4|6095.4|6095.5|6092.5|72
1721001300000|2024-07-14 23:55:00|6098.1|6095.1|6096.5|6094.7|6098.8|6095.8|6095.7|6093.3|132
1721001600000|2024-07-15 00:00:00|6096.4|6094.6|6094.4|6091.4|6098|6095.6|6092|6090.2|214
1721001900000|2024-07-15 00:05:00|6094.5|6091.5|6093.8|6090.8|6094.9|6091.9|6092.4|6090.3|203
1721002200000|2024-07-15 00:10:00|6093.7|6090.7|6094.3|6091.3|6094.8|6091.8|6093.5|6090.5|123
1721002500000|2024-07-15 00:15:00|6094.2|6091.2|6093.9|6090.9|6095.6|6092.6|6093.8|6090.9|141
1721002800000|2024-07-15 00:20:00|6094|6091|6092.1|6090.3|6094.2|6091.2|6091.9|6089.6|133
1721003100000|2024-07-15 00:25:00|6092|6090.2|6095.8|6092.8|6095.8|6092.8|6092|6089.9|123
1721003400000|2024-07-15 00:30:00|6095.9|6092.9|6097.6|6094.6|6097.7|6094.7|6095.5|6092.5|173
1721003700000|2024-07-15 00:35:00|6097.5|6094.5|6097.7|6095.9|6099.5|6097.6|6097.5|6094.5|145
1721004000000|2024-07-15 00:40:00|6097.6|6095.8|6097.7|6094.7|6098.4|6095.8|6097|6094.3|115
1721004300000|2024-07-15 00:45:00|6097.8|6094.8|6098.9|6097.1|6101.1|6098.1|6097.5|6094.5|183
1721004600000|2024-07-15 00:50:00|6099|6097.2|6098.3|6096.5|6099|6097.2|6097.7|6095.4|157
1721004900000|2024-07-15 00:55:00|6098.4|6096.6|6098.2|6096.4|6099.5|6097.7|6098.2|6096.4|140
1721005200000|2024-07-15 01:00:00|6098.3|6096.5|6097|6095.2|6099.5|6097.7|6097|6095.2|165
1721005500000|2024-07-15 01:05:00|6097.1|6095.3|6093.9|6092.1|6097.1|6095.3|6093.9|6092.1|141
1721005800000|2024-07-15 01:10:00|6094|6092.2|6096.1|6094.3|6096.2|6094.4|6092.9|6091.1|187
1721006100000|2024-07-15 01:15:00|6096.2|6094.4|6098|6096.2|6098.8|6097|6095.9|6094.1|172
1721006400000|2024-07-15 01:20:00|6098.1|6096.3|6099.4|6097.6|6099.4|6097.6|6098|6096.2|95
1721006700000|2024-07-15 01:25:00|6099.5|6097.7|6099.1|6097.3|6099.6|6097.8|6098.6|6096.8|70
1721007000000|2024-07-15 01:30:00|6099.6|6096.6|6100|6097|6100.9|6097.9|6098.7|6096.1|186
1721007300000|2024-07-15 01:35:00|6100.1|6097.1|6098|6095|6100.6|6097.6|6097.4|6094.4|141
1721007600000|2024-07-15 01:40:00|6098.1|6095.1|6097.4|6094.4|6099|6096.5|6097.2|6094.4|141
1721007900000|2024-07-15 01:45:00|6097.5|6094.5|6098.3|6095.3|6098.4|6095.4|6096.4|6093.4|186
1721008200000|2024-07-15 01:50:00|6098.1|6095.1|6097.2|6094.2|6098.5|6095.5|6097.2|6094.2|142
1721008500000|2024-07-15 01:55:00|6097|6094|6096.5|6093.5|6097.5|6094.5|6095.8|6092.8|95
1721008800000|2024-07-15 02:00:00|6096.4|6093.4|6095.1|6092.1|6096.6|6093.6|6092.7|6089.7|154
1721009100000|2024-07-15 02:05:00|6095.4|6092.4|6097.8|6096|6098.3|6096.5|6094.5|6091.8|197
1721009400000|2024-07-15 02:10:00|6097.5|6095.7|6096.7|6093.7|6098|6096.2|6096.3|6093.7|135
1721009700000|2024-07-15 02:15:00|6096.8|6093.8|6094.9|6093.1|6096.8|6094.4|6094.8|6092.7|130
1721010000000|2024-07-15 02:20:00|6094.8|6093|6093.3|6091.5|6094.9|6093.1|6092.8|6091|117
1721010300000|2024-07-15 02:25:00|6093.2|6091.4|6095.3|6093.5|6095.4|6093.6|6092.8|6091|130
1721010600000|2024-07-15 02:30:00|6095.4|6093.6|6096.2|6094.4|6096.2|6094.4|6094.8|6093|85
1721010900000|2024-07-15 02:35:00|6096.3|6094.5|6096.8|6095|6097.1|6095.3|6095.7|6093.9|74
1721011200000|2024-07-15 02:40:00|6096.9|6095.1|6096.5|6094.7|6097.7|6095.3|6095.9|6093.4|120
1721011500000|2024-07-15 02:45:00|6096.4|6094.6|6096.9|6095.1|6097.8|6095.5|6096.4|6094.2|97
1721011800000|2024-07-15 02:50:00|6097|6095.2|6095.3|6093.5|6097|6095.2|6094.7|6092.9|90
1721012100000|2024-07-15 02:55:00|6095.4|6093.6|6094.8|6093|6095.8|6094|6094.7|6092.9|115
1721012400000|2024-07-15 03:00:00|6094.7|6092.9|6098.6|6095.6|6098.8|6095.8|6094.7|6092.9|165
1721012700000|2024-07-15 03:05:00|6098.5|6095.5|6099|6096|6099.1|6096.1|6096.9|6094.9|94
1721013000000|2024-07-15 03:10:00|6099.1|6096.1|6099.1|6096.1|6099.8|6097.2|6098.7|6095.7|115
1721013300000|2024-07-15 03:15:00|6099.2|6096.2|6099.5|6096.5|6099.7|6096.7|6098.9|6095.9|70
1721013600000|2024-07-15 03:20:00|6099.4|6096.4|6100|6097|6100.1|6097.9|6098.9|6096.4|105
1721013900000|2024-07-15 03:25:00|6100.1|6097.1|6100.9|6097.9|6101|6098|6099.7|6096.7|114
1721014200000|2024-07-15 03:30:00|6101|6098|6100.5|6097.5|6101|6098.1|6099.6|6097.1|57
1721014500000|2024-07-15 03:35:00|6099.8|6098|6100.5|6098.7|6101.2|6098.7|6099.6|6097.7|58
1721014800000|2024-07-15 03:40:00|6101.1|6098.1|6101.5|6099.7|6102.5|6100.1|6100.3|6097.8|105
1721015100000|2024-07-15 03:45:00|6101.4|6099.6|6101.3|6099.5|6101.6|6099.8|6101|6099.2|97
1721015400000|2024-07-15 03:50:00|6101|6099.2|6100.1|6098.3|6101|6099.2|6100|6098.2|41
1721015700000|2024-07-15 03:55:00|6100.2|6098.4|6099.3|6097.5|6100.9|6098.4|6099.3|6096.8|98
1721016000000|2024-07-15 04:00:00|6099.9|6096.9|6099.4|6096.4|6100|6097.5|6099.1|6096.3|69
1721016300000|2024-07-15 04:05:00|6099.3|6096.3|6098.8|6097|6099.6|6097|6098.4|6095.9|90
1721016600000|2024-07-15 04:10:00|6098.9|6097.1|6099.7|6096.7|6100|6098.2|6098.9|6096|73
1721016900000|2024-07-15 04:15:00|6099.5|6096.5|6100.6|6097.6|6100.6|6098|6098.9|6096.5|72
1721017200000|2024-07-15 04:20:00|6100.7|6097.7|6099.8|6098|6100.8|6098.4|6099.5|6097.6|49
1721017500000|2024-07-15 04:25:00|6099.7|6097.9|6100.8|6099|6100.8|6099|6099.3|6097.5|88
1721017800000|2024-07-15 04:30:00|6100.9|6099.1|6100.9|6099.1|6101.4|6099.4|6100.3|6097.9|65
1721018100000|2024-07-15 04:35:00|6100.8|6099|6099.5|6097.7|6100.8|6099|6099.4|6097.5|39
1721018400000|2024-07-15 04:40:00|6099.4|6097.6|6100.1|6098.3|6100.1|6098.3|6099.3|6097.5|31
1721018700000|2024-07-15 04:45:00|6100|6098.2|6099.4|6097.6|6100.8|6098.4|6099.4|6097|43
1721019000000|2024-07-15 04:50:00|6099.5|6097.7|6099.9|6098.1|6100.1|6098.3|6099.4|6097.6|16
1721019300000|2024-07-15 04:55:00|6100|6098.2|6100.4|6098.6|6100.7|6098.9|6099.7|6097.9|65
1721019600000|2024-07-15 05:00:00|6100.2|6098.4|6100.3|6098.5|6101|6099.2|6100.1|6098.3|54
1721019900000|2024-07-15 05:05:00|6100.2|6098.4|6100.3|6098.5|6100.7|6098.9|6099.8|6098|66
1721020200000|2024-07-15 05:10:00|6100.2|6098.4|6101.2|6099.4|6101.9|6100.1|6099.9|6098.1|84
1721020500000|2024-07-15 05:15:00|6100.9|6099.1|6101.7|6099.9|6101.8|6100|6100.9|6099.1|56
1721020800000|2024-07-15 05:20:00|6101.8|6100|6102.4|6100.6|6103.1|6101.3|6101.8|6100|69
1721021100000|2024-07-15 05:25:00|6102.5|6100.7|6102.8|6101|6103|6101.2|6102.2|6100.4|72
1721021400000|2024-07-15 05:30:00|6102.7|6100.9|6102.4|6100.6|6102.8|6101|6102|6100.2|43
1721021700000|2024-07-15 05:35:00|6102.5|6100.7|6101.4|6099.6|6102.5|6100.7|6101.3|6099.5|62
1721022000000|2024-07-15 05:40:00|6101.7|6099.9|6101.7|6099.9|6102.2|6100.4|6101.4|6099.6|75
1721022300000|2024-07-15 05:45:00|6101.8|6100|6100.9|6099.1|6101.8|6100|6100.5|6098.7|93
1721022600000|2024-07-15 05:50:00|6101|6099.2|6100.8|6099|6101.1|6099.3|6100.3|6098.5|55
1721022900000|2024-07-15 05:55:00|6100.9|6099.1|6101|6098|6101.4|6099.6|6100.3|6097.9|95
1721023200000|2024-07-15 06:00:00|6100.5|6097.5|6099.4|6097.6|6100.5|6098|6098.6|6096.8|120
1721023500000|2024-07-15 06:05:00|6099.5|6097.7|6098.5|6096.7|6100.4|6098.6|6098|6096.2|151
1721023800000|2024-07-15 06:10:00|6098.6|6096.8|6096.4|6094.6|6099.7|6096.9|6096.4|6094.6|138
1721024100000|2024-07-15 06:15:00|6096.5|6094.7|6089.8|6088|6096.7|6094.9|6089.5|6087.7|199
1721024400000|2024-07-15 06:20:00|6089.5|6087.7|6088.9|6087.1|6090.2|6087.7|6088.3|6086|211
1721024700000|2024-07-15 06:25:00|6088.8|6087|6086.5|6084.7|6089.1|6087|6086.3|6084.5|154
1721025000000|2024-07-15 06:30:00|6086.4|6084.6|6088.7|6085.7|6089|6086.4|6086.2|6084.4|175
1721025300000|2024-07-15 06:35:00|6088.9|6085.9|6087.6|6085.8|6089.2|6086.2|6086.9|6085|172
1721025600000|2024-07-15 06:40:00|6087.7|6085.9|6089.6|6086.6|6089.9|6086.9|6087.6|6085|206
1721025900000|2024-07-15 06:45:00|6089.5|6086.5|6091.6|6088.6|6091.9|6089.6|6089.5|6086.5|195
1721026200000|2024-07-15 06:50:00|6091.5|6088.5|6093.1|6090.1|6093.1|6090.1|6090|6087.7|185
1721026500000|2024-07-15 06:55:00|6093.5|6090.5|6093.4|6091.6|6094.6|6091.7|6092.9|6090.2|206
1721026800000|2024-07-15 07:00:00|6093.5|6091.7|6094.3|6092.5|6094.5|6092.7|6092.5|6090.7|195
1721027100000|2024-07-15 07:05:00|6094.4|6092.6|6091.4|6089.6|6095.2|6093.4|6091.3|6089.5|160
1721027400000|2024-07-15 07:10:00|6091.3|6089.5|6090.1|6088.3|6091.7|6089.9|6089.6|6087.8|156
1721027700000|2024-07-15 07:15:00|6090.2|6088.4|6091.4|6089.6|6091.8|6090|6090|6088.2|155
1721028000000|2024-07-15 07:20:00|6091.5|6089.7|6091.7|6089.9|6092.5|6090.7|6089.7|6087.9|148
1721028300000|2024-07-15 07:25:00|6091.6|6089.8|6092.4|6090.6|6093.7|6091.5|6091.1|6089.3|175
1721028600000|2024-07-15 07:30:00|6092.2|6090.4|6090.5|6088.7|6092.2|6090.4|6090|6088.2|165
1721028900000|2024-07-15 07:35:00|6090.4|6088.6|6091|6089.2|6093.1|6091.3|6090.1|6088.3|142
1721029200000|2024-07-15 07:40:00|6090.7|6088.9|6093.5|6091.7|6093.5|6091.7|6090.6|6088.8|118
1721029500000|2024-07-15 07:45:00|6093.6|6091.8|6094.1|6092.3|6095.3|6093.5|6093.5|6091.7|155
1721029800000|2024-07-15 07:50:00|6094.2|6092.4|6093.2|6091.4|6094.5|6092.7|6092.4|6090.3|130
1721030100000|2024-07-15 07:55:00|6093.1|6091.3|6093.7|6091.9|6094.2|6092.4|6092.3|6090.5|130
1721030400000|2024-07-15 08:00:00|6093.9|6092.1|6095.2|6093.4|6095.3|6093.5|6093.6|6091.8|202
1721030700000|2024-07-15 08:05:00|6095.3|6093.5|6095.5|6093.7|6095.6|6093.8|6093.9|6092.1|173
1721031000000|2024-07-15 08:10:00|6095.6|6093.8|6095.7|6093.9|6095.7|6093.9|6094|6092.1|177
1721031300000|2024-07-15 08:15:00|6095.6|6093.8|6097.3|6095.5|6097.6|6095.8|6095|6093.2|112
1721031600000|2024-07-15 08:20:00|6097.4|6095.6|6097.4|6095.6|6098|6096.2|6096.6|6094.8|89
1721031900000|2024-07-15 08:25:00|6097.3|6095.5|6096.5|6094.7|6098.2|6096.4|6096.5|6094.7|97
1721032200000|2024-07-15 08:30:00|6096.3|6094.5|6098.2|6095.2|6098.3|6096.1|6096.2|6094.4|91
1721032500000|2024-07-15 08:35:00|6098.3|6095.3|6099.5|6096.5|6100.1|6097.2|6098|6095|92
1721032800000|2024-07-15 08:40:00|6099.4|6096.4|6099.7|6096.7|6099.7|6096.7|6099|6096|122
1721033100000|2024-07-15 08:45:00|6099.6|6096.6|6099|6096|6100.1|6097.1|6097.9|6094.9|101
1721033400000|2024-07-15 08:50:00|6099.1|6096.1|6099.1|6097.3|6099.8|6097.5|6097.8|6095.5|122
1721033700000|2024-07-15 08:55:00|6099.3|6097.5|6101.2|6098.2|6101.3|6098.3|6098.7|6096.6|102
1721034000000|2024-07-15 09:00:00|6101|6098|6099.9|6098.1|6102.1|6099.8|6099.9|6098|111
1721034300000|2024-07-15 09:05:00|6099.7|6097.9|6100.2|6098.4|6100.4|6098.6|6099.3|6097.5|97
1721034600000|2024-07-15 09:10:00|6100.3|6098.5|6098.3|6096.5|6100.9|6099.1|6098.3|6095.7|162
1721034900000|2024-07-15 09:15:00|6098.2|6096.4|6099.4|6096.4|6099.5|6097.2|6097.9|6095.5|96
1721035200000|2024-07-15 09:20:00|6099.5|6096.5|6099|6097.2|6100.7|6098|6099|6096|185
1721035500000|2024-07-15 09:25:00|6099.1|6097.3|6098.7|6096.9|6099.7|6097.3|6098.4|6096|103
1721035800000|2024-07-15 09:30:00|6098.8|6097|6096.8|6095|6099.3|6097.5|6096.4|6094.6|130
1721036100000|2024-07-15 09:35:00|6096.9|6095.1|6095.6|6093.8|6096.9|6095.1|6095.4|6093.6|127
1721036400000|2024-07-15 09:40:00|6095.5|6093.7|6094.5|6092.7|6096|6094.2|6094|6092.2|104
1721036700000|2024-07-15 09:45:00|6094.4|6092.6|6094.1|6092.3|6095.2|6093.4|6094|6092.2|131
1721037000000|2024-07-15 09:50:00|6094.2|6092.4|6094.7|6092.9|6095.2|6093.4|6094.1|6092.3|75
1721037300000|2024-07-15 09:55:00|6094.8|6093|6094.8|6093|6095.8|6094|6093.5|6091.7|158
1721037600000|2024-07-15 10:00:00|6094.7|6092.9|6094.7|6091.7|6095.1|6092.9|6094|6091.6|142
1721037900000|2024-07-15 10:05:00|6094.9|6091.9|6093.6|6091.8|6095.3|6093|6093.2|6091.4|117
1721038200000|2024-07-15 10:10:00|6093.5|6091.7|6095.5|6092.5|6095.7|6092.7|6093.2|6091.4|86
1721038500000|2024-07-15 10:15:00|6095.6|6092.6|6095.6|6092.6|6096.7|6093.7|6095.3|6092.3|118
1721038800000|2024-07-15 10:20:00|6095.7|6092.7|6097.7|6094.7|6098.2|6095.2|6095.7|6092.7|147
1721039100000|2024-07-15 10:25:00|6097.6|6094.6|6095.9|6094.1|6098|6095|6095.6|6093.8|113
1721039400000|2024-07-15 10:30:00|6096|6094.2|6096|6094.2|6097.1|6095.3|6096|6093.7|112
1721039700000|2024-07-15 10:35:00|6096.1|6094.3|6095.5|6092.5|6096.2|6094.4|6093|6091.1|151
1721040000000|2024-07-15 10:40:00|6095.6|6092.6|6094.5|6092.7|6095.6|6093.3|6094.2|6092.2|92
1721040300000|2024-07-15 10:45:00|6094.6|6092.8|6094.6|6092.8|6095.3|6092.8|6093.8|6091.8|105
1721040600000|2024-07-15 10:50:00|6094.7|6092.9|6094.3|6092.5|6095.3|6093.5|6094.1|6092.3|106
1721040900000|2024-07-15 10:55:00|6094.2|6092.4|6094.5|6092.7|6094.5|6092.7|6093|6091.2|87
1721041200000|2024-07-15 11:00:00|6094.6|6092.8|6095.1|6093.3|6095.2|6093.4|6094.4|6092.6|120
1721041500000|2024-07-15 11:05:00|6095|6093.2|6096.1|6094.3|6096.3|6094.5|6094.9|6093.1|134
1721041800000|2024-07-15 11:10:00|6096.2|6094.4|6095|6093.2|6097|6095.2|6094.7|6092.9|149
1721042100000|2024-07-15 11:15:00|6094.9|6093.1|6095|6093.2|6095.5|6093.7|6094|6092.2|89
1721042400000|2024-07-15 11:20:00|6095.3|6093.5|6095.3|6093.5|6096.1|6094.3|6094.8|6093|83
1721042700000|2024-07-15 11:25:00|6095.2|6093.4|6094.3|6092.5|6095.9|6094.1|6094.1|6092.3|93
1721043000000|2024-07-15 11:30:00|6094.4|6092.6|6093.8|6092|6095|6093.2|6093.5|6090.8|148
1721043300000|2024-07-15 11:35:00|6093.6|6091.8|6095.2|6093.4|6095.6|6093.8|6093.6|6091.8|94
1721043600000|2024-07-15 11:40:00|6095.1|6093.3|6094.7|6092.9|6095.4|6093.6|6094.4|6092.6|114
1721043900000|2024-07-15 11:45:00|6094.6|6092.8|6093.3|6091.5|6094.9|6093.1|6093|6091.2|139
1721044200000|2024-07-15 11:50:00|6093.4|6091.6|6091.4|6089.6|6093.8|6092|6091.4|6089.6|166
1721044500000|2024-07-15 11:55:00|6091.2|6089.4|6090.8|6089|6091.3|6089.5|6089.3|6087.5|172
1721044800000|2024-07-15 12:00:00|6090.9|6089.1|6090.8|6089|6091.8|6090|6090.4|6088.6|228
1721045100000|2024-07-15 12:05:00|6090.9|6089.1|6093.4|6091.6|6093.6|6091.8|6090.9|6089.1|174
1721045400000|2024-07-15 12:10:00|6093.5|6091.7|6091.4|6089.6|6093.8|6092|6091.3|6089.5|155
1721045700000|2024-07-15 12:15:00|6091.5|6089.7|6087.1|6085.3|6091.5|6089.7|6087|6085.2|191
1721046000000|2024-07-15 12:20:00|6087.4|6085.6|6087.4|6085.6|6088.3|6086.5|6086.5|6084.7|160
1721046300000|2024-07-15 12:25:00|6087.3|6085.5|6087.2|6084.2|6087.6|6085.8|6086.1|6083.7|178
1721046600000|2024-07-15 12:30:00|6087.3|6084.3|6085.6|6082.6|6088.5|6085.5|6082.7|6080.5|278
1721046900000|2024-07-15 12:35:00|6085.7|6082.7|6085.7|6082.7|6086.7|6083.7|6085.3|6082.3|169
1721047200000|2024-07-15 12:40:00|6085.6|6082.6|6084.1|6082.3|6085.9|6083.7|6083.4|6081.6|208
1721047500000|2024-07-15 12:45:00|6084|6082.2|6083|6081.2|6084.5|6082.7|6082.1|6080.3|199
1721047800000|2024-07-15 12:50:00|6083.3|6081.5|6087|6084|6087|6084|6083.3|6081.5|206
1721048100000|2024-07-15 12:55:00|6086.9|6083.9|6088.5|6086.7|6089.7|6087|6086.4|6083.9|206
1721048400000|2024-07-15 13:00:00|6088.6|6086.8|6091.4|6089.6|6091.6|6089.8|6088.3|6086.5|175
1721048700000|2024-07-15 13:05:00|6091.3|6089.5|6090.8|6089|6092.1|6090.3|6090.3|6088.5|185
1721049000000|2024-07-15 13:10:00|6090.9|6089.1|6092.7|6090.9|6094|6091.2|6090.9|6089.1|184
1721049300000|2024-07-15 13:15:00|6092.6|6090.8|6094.1|6092.3|6094.3|6092.5|6092.2|6090.4|122
1721049600000|2024-07-15 13:20:00|6094.2|6092.4|6094.3|6092.5|6095.6|6093.8|6094.2|6092.4|132
1721049900000|2024-07-15 13:25:00|6094.2|6092.4|6096.6|6094.8|6097.8|6095.6|6094.2|6092.4|143
1721050200000|2024-07-15 13:30:00|6096.5|6094.7|6096|6094.2|6097.8|6094.8|6094.7|6092.9|281
1721050500000|2024-07-15 13:35:00|6095.9|6094.1|6097.3|6095.5|6097.7|6095.9|6094.7|6092.9|215
1721050800000|2024-07-15 13:40:00|6097.4|6095.6|6096.1|6094.3|6098.7|6096.9|6094.5|6092.7|199
1721051100000|2024-07-15 13:45:00|6096.2|6094.4|6096.6|6094.8|6097.4|6095.6|6094.8|6093|197
1721051400000|2024-07-15 13:50:00|6096.7|6094.9|6097.4|6095.6|6097.5|6095.7|6095.1|6092.5|224
1721051700000|2024-07-15 13:55:00|6097.3|6095.5|6098.1|6095.1|6099|6097.2|6096.9|6094.4|233
1721052000000|2024-07-15 14:00:00|6098.3|6095.3|6097.5|6094.5|6099.1|6096.5|6096.5|6093.5|269
1721052300000|2024-07-15 14:05:00|6097.7|6094.7|6098|6095|6098.3|6095.3|6095.5|6092.5|255
1721052600000|2024-07-15 14:10:00|6098.1|6095.1|6094.3|6092.5|6098.1|6095.1|6093.7|6091.1|230
1721052900000|2024-07-15 14:15:00|6094.4|6092.6|6095|6093.2|6096|6093.6|6093.9|6092.1|194
1721053200000|2024-07-15 14:20:00|6094.9|6093.1|6093.5|6090.5|6096|6093.2|6093|6090|210
1721053500000|2024-07-15 14:25:00|6093.4|6090.4|6092.9|6091.1|6093.5|6091.1|6091.5|6088.9|138
1721053800000|2024-07-15 14:30:00|6092.8|6091|6091|6089.2|6093.3|6091.5|6090.9|6089.1|163
1721054100000|2024-07-15 14:35:00|6090.9|6089.1|6090.2|6088.4|6091.4|6089.6|6089.4|6087.6|196
1721054400000|2024-07-15 14:40:00|6090.1|6088.3|6089.7|6087.9|6090.6|6088.8|6088.7|6086.9|210
1721054700000|2024-07-15 14:45:00|6089.8|6088|6091|6089.2|6092.4|6090.6|6089.5|6087.7|181
1721055000000|2024-07-15 14:50:00|6090.8|6089|6093.3|6091.5|6093.5|6091.7|6089.8|6088|283
1721055300000|2024-07-15 14:55:00|6093.4|6091.6|6094.2|6092.4|6094.8|6093|6093.4|6091.6|203
1721055600000|2024-07-15 15:00:00|6094.3|6092.5|6095.9|6094.1|6096.5|6094.7|6094.3|6092.5|201
1721055900000|2024-07-15 15:05:00|6096|6094.2|6095.2|6093.4|6097.5|6095.1|6094.9|6093.1|211
1721056200000|2024-07-15 15:10:00|6095.3|6093.5|6096.4|6094.6|6096.8|6095|6095.2|6093.4|220
1721056500000|2024-07-15 15:15:00|6096.3|6094.5|6095.9|6094.1|6096.9|6095.1|6095.3|6093.5|210
1721056800000|2024-07-15 15:20:00|6096|6094.2|6095.4|6093.6|6098.1|6095.6|6095.4|6093.2|249
1721057100000|2024-07-15 15:25:00|6095.5|6093.7|6094.9|6091.9|6095.9|6094.1|6094.3|6091.8|188
1721057400000|2024-07-15 15:30:00|6094|6092.2|6092.7|6090.9|6094.4|6092.6|6092.1|6090.3|264
1721057700000|2024-07-15 15:35:00|6092.6|6090.8|6094.2|6092.4|6094.7|6092.9|6092.4|6090.6|162
1721058000000|2024-07-15 15:40:00|6094.1|6092.3|6094.4|6092.6|6095|6093.2|6093.9|6092.1|196
1721058300000|2024-07-15 15:45:00|6094.6|6092.8|6093.5|6091.7|6094.6|6092.8|6092.7|6090.9|132
1721058600000|2024-07-15 15:50:00|6093.4|6091.6|6093.5|6091.7|6094|6092.2|6092.8|6091|141
1721058900000|2024-07-15 15:55:00|6093.4|6091.6|6093.2|6091.4|6094.5|6092.7|6093.2|6091.4|131
1721059200000|2024-07-15 16:00:00|6093.1|6091.3|6091.3|6089.5|6093.7|6091.3|6091.2|6089.4|95
1721059500000|2024-07-15 16:05:00|6091.2|6089.4|6090.7|6088.9|6092.5|6090|6090.2|6088.4|207
1721059800000|2024-07-15 16:10:00|6090.6|6088.8|6088.1|6086.3|6090.8|6089|6087.9|6086.1|155
1721060100000|2024-07-15 16:15:00|6088|6086.2|6087.4|6085.6|6089.7|6087.4|6087.3|6085.4|204
1721060400000|2024-07-15 16:20:00|6087.3|6085.5|6090.2|6087.2|6090.4|6087.4|6087.2|6084.7|184
1721060700000|2024-07-15 16:25:00|6090.1|6087.1|6089.2|6087.4|6090.1|6087.7|6088.6|6086.3|191
1721061000000|2024-07-15 16:30:00|6089.1|6087.3|6088.1|6086.3|6089.1|6087.3|6087.7|6085.9|125
1721061300000|2024-07-15 16:35:00|6088|6086.2|6088.7|6086.9|6088.9|6087.1|6087.6|6085.8|171
1721061600000|2024-07-15 16:40:00|6088.6|6086.8|6091.6|6088.6|6101.3|6098.3|6088.2|6086.4|529
1721061900000|2024-07-15 16:45:00|6091.9|6088.9|6090.6|6088.8|6093.1|6090.7|6088.4|6086.2|469
1721062200000|2024-07-15 16:50:00|6090.7|6088.9|6089.6|6087.8|6092|6089|6088.1|6085.7|344
1721062500000|2024-07-15 16:55:00|6089.7|6087.9|6091.4|6088.4|6092.7|6090.3|6089.2|6086.8|346
1721062800000|2024-07-15 17:00:00|6090.9|6089.1|6084|6082.2|6090.9|6089.1|6083.8|6082|393
1721063100000|2024-07-15 17:05:00|6084.1|6082.3|6085.6|6083.8|6087|6084.9|6083.9|6082.1|303
1721063400000|2024-07-15 17:10:00|6085.7|6083.9|6084|6082.2|6085.7|6083.9|6082.6|6080.8|209
1721063700000|2024-07-15 17:15:00|6083.9|6082.1|6082|6080.2|6084.5|6082.7|6081|6079.2|254
1721064000000|2024-07-15 17:20:00|6081.8|6080|6082.6|6080.8|6083.9|6082.1|6081.1|6079.3|254
1721064300000|2024-07-15 17:25:00|6082.5|6080.7|6078.9|6077.1|6083.5|6081.7|6078.6|6076.8|238
1721064600000|2024-07-15 17:30:00|6079.4|6076.4|6075.8|6074|6079.6|6077.1|6075.6|6073.6|315
1721064900000|2024-07-15 17:35:00|6075.7|6073.9|6074.9|6073.1|6076.3|6074.4|6074.3|6072.5|221
1721065200000|2024-07-15 17:40:00|6074.8|6073|6075.6|6073.8|6076.4|6074.6|6074.8|6073|181
1721065500000|2024-07-15 17:45:00|6075.5|6073.7|6074.9|6073.1|6076|6074.2|6074.2|6072.4|179
1721065800000|2024-07-15 17:50:00|6074.8|6073|6076.4|6073.4|6077.4|6074.8|6074.7|6072.9|158
1721066100000|2024-07-15 17:55:00|6076.5|6073.5|6077.3|6074.3|6077.8|6074.9|6075.9|6072.9|163
1721066400000|2024-07-15 18:00:00|6077.4|6074.4|6076.2|6073.2|6077.5|6074.5|6075.9|6072.9|220
1721066700000|2024-07-15 18:05:00|6076.1|6073.1|6077.6|6074.6|6077.6|6074.6|6075.8|6072.8|184
1721067000000|2024-07-15 18:10:00|6077.5|6074.5|6077.4|6074.4|6077.9|6074.9|6076.5|6073.5|177
1721067300000|2024-07-15 18:15:00|6077.5|6074.5|6076.8|6073.8|6077.7|6074.7|6076.3|6073.4|177
1721067600000|2024-07-15 18:20:00|6076.9|6073.9|6079.3|6076.3|6079.9|6076.9|6076.8|6073.9|131
1721067900000|2024-07-15 18:25:00|6079.2|6076.2|6079.6|6076.6|6079.8|6076.8|6078.6|6075.6|132
1721068200000|2024-07-15 18:30:00|6079.5|6076.5|6080.2|6078.4|6081.3|6078.5|6078.8|6075.8|152
1721068500000|2024-07-15 18:35:00|6080.3|6078.5|6079.7|6077.9|6081.6|6078.7|6079.3|6076.4|138
1721068800000|2024-07-15 18:40:00|6079.8|6078|6081.2|6078.2|6081.2|6079.3|6079.3|6077.5|140
1721069100000|2024-07-15 18:45:00|6081.3|6078.3|6081.4|6078.4|6081.6|6078.6|6080.4|6077.4|94
1721069400000|2024-07-15 18:50:00|6081.3|6078.3|6080.2|6078.4|6081.3|6079.3|6079.7|6077.8|117
1721069700000|2024-07-15 18:55:00|6080.1|6078.3|6080.8|6077.8|6081|6078.5|6079.1|6077.3|113
1721070000000|2024-07-15 19:00:00|6080.7|6077.7|6078|6075|6081.3|6078.8|6078|6075|139
1721070300000|2024-07-15 19:05:00|6078.1|6075.1|6076.5|6073.5|6078.3|6075.4|6074.3|6071.3|101
1721070600000|2024-07-15 19:10:00|6076.6|6073.6|6076.8|6073.8|6076.8|6073.8|6075.6|6072.6|62
1721070900000|2024-07-15 19:15:00|6076.7|6073.7|6077.8|6074.8|6078.4|6075.4|6076.7|6073.7|66
1721071200000|2024-07-15 19:20:00|6077.9|6074.9|6078.9|6075.9|6079.1|6076.1|6077.7|6074.7|51
1721071500000|2024-07-15 19:25:00|6078.8|6075.8|6078.8|6075.8|6078.9|6075.9|6077.9|6074.9|148
1721071800000|2024-07-15 19:30:00|6078.9|6075.9|6079.6|6076.6|6079.7|6076.7|6078.6|6075.6|86
1721072100000|2024-07-15 19:35:00|6079.4|6076.4|6078.4|6076.6|6079.4|6077|6077.8|6075.9|115
1721072400000|2024-07-15 19:40:00|6078.5|6076.7|6078.7|6076.9|6079.7|6077.9|6078.4|6076.6|98
1721072700000|2024-07-15 19:45:00|6078.8|6077|6079.2|6077.4|6080.1|6078.3|6078.5|6076.3|113
1721073000000|2024-07-15 19:50:00|6079.1|6077.3|6078.8|6077|6079.2|6077.4|6078|6076.2|102
1721073300000|2024-07-15 19:55:00|6078.7|6076.9|6079.2|6077.4|6079.2|6077.4|6078.2|6076.4|75
1721073600000|2024-07-15 20:00:00|6079.3|6077.5|6079.2|6077.4|6079.6|6077.8|6079.1|6077.3|52
1721073900000|2024-07-15 20:05:00|6079.1|6077.3|6078.1|6076.3|6079.2|6077.4|6078.1|6076.3|83
1721074200000|2024-07-15 20:10:00|6078|6076.2|6078.5|6076.7|6078.8|6077|6077.8|6076|27
1721074500000|2024-07-15 20:15:00|6078.6|6076.8|6078.6|6076.8|6078.8|6077|6078.5|6076.7|31
1721074800000|2024-07-15 20:20:00|6078.5|6076.7|6078.2|6076.4|6078.6|6076.8|6078.1|6076.3|43
1721075100000|2024-07-15 20:25:00|6078.1|6076.3|6078.2|6076.4|6078.2|6076.4|6078.1|6076.3|166
1721075400000|2024-07-15 20:30:00|6078.1|6076.3|6077.6|6075.8|6078.9|6076.4|6077.6|6075.2|81
1721075700000|2024-07-15 20:35:00|6078.3|6075.3|6077.3|6075.5|6078.3|6075.8|6077.2|6074.8|24
1721076000000|2024-07-15 20:40:00|6077.2|6075.4|6077.3|6074.3|6078|6075.5|6077.2|6074.3|44
1721076300000|2024-07-15 20:45:00|6077.2|6074.2|6077.3|6074.3|6077.4|6074.6|6076.2|6073.8|27
1721076600000|2024-07-15 20:50:00|6077.4|6074.4|6076.9|6073.9|6077.4|6074.4|6076.7|6073.7|33
1721076900000|2024-07-15 20:55:00|6077.8|6073|6077|6072.2|6078.8|6074|6076.8|6072|96
1721077200000|2024-07-15 21:00:00|6077.5|6071.8|6081.4|6075.6|6081.4|6075.6|6076.9|6071.7|15
1721077500000|2024-07-15 21:05:00|6081.3|6075.5|6080.5|6074.7|6081.5|6075.7|6080.4|6074.6|33
1721077800000|2024-07-15 21:10:00|6080.8|6075|6081.1|6075.3|6081.6|6075.8|6080.2|6074.4|93
1721078100000|2024-07-15 21:15:00|6081|6075.2|6078.4|6072.6|6082.2|6076.4|6078.3|6072.5|103
1721078400000|2024-07-15 21:20:00|6078.5|6072.7|6080|6074.2|6080.5|6074.7|6078.4|6072.6|84
1721078700000|2024-07-15 21:25:00|6079.9|6074.1|6079.2|6073.4|6080.3|6074.5|6078.8|6073|72
1721079000000|2024-07-15 21:30:00|6078.9|6073.1|6078|6072.2|6079.3|6073.5|6077.8|6072|130
1721079300000|2024-07-15 21:35:00|6077.9|6072.1|6078.1|6072.3|6078.2|6072.4|6077.9|6072.1|37
1721079600000|2024-07-15 21:40:00|6078|6072.2|6079|6073.2|6080.1|6074.3|6078|6072.2|124
1721079900000|2024-07-15 21:45:00|6079.1|6073.3|6078.6|6072.8|6079.5|6073.7|6078.3|6072.5|121
1721080200000|2024-07-15 21:50:00|6078.5|6072.7|6078.9|6073.1|6078.9|6073.1|6078.5|6072.7|39
1721080500000|2024-07-15 21:55:00|6078.8|6073|6079.4|6073.6|6079.5|6073.7|6078.7|6072.9|22
1721080800000|2024-07-15 22:00:00|6079.5|6073.7|6076|6071.2|6079.5|6073.7|6075.7|6070.9|69
1721081100000|2024-07-15 22:05:00|6075.1|6072.1|6074.8|6071.8|6075.1|6072.1|6074.7|6071.7|16
1721081400000|2024-07-15 22:10:00|6074.7|6071.7|6074.7|6071.7|6074.8|6071.8|6074.2|6071.2|33
1721081700000|2024-07-15 22:15:00|6074.6|6071.6|6074|6071|6075.2|6072.2|6073.9|6070.9|64
1721082000000|2024-07-15 22:20:00|6074.1|6071.1|6074.1|6071.1|6074.4|6071.4|6073.9|6070.9|64
1721082300000|2024-07-15 22:25:00|6074.2|6071.2|6074.5|6071.5|6075|6072|6074.1|6071.1|58
1721082600000|2024-07-15 22:30:00|6074.4|6071.4|6074.1|6071.1|6075.2|6072.2|6074.1|6071.1|53
1721082900000|2024-07-15 22:35:00|6074|6071|6073.5|6070.5|6074.2|6071.2|6073.5|6070.5|61
1721083200000|2024-07-15 22:40:00|6073.6|6070.6|6073.2|6070.2|6073.9|6070.9|6073.1|6070.1|33
1721083500000|2024-07-15 22:45:00|6073.1|6070.1|6073.4|6070.4|6073.6|6070.6|6073.1|6070.1|43
1721083800000|2024-07-15 22:50:00|6073.3|6070.3|6073.2|6070.2|6073.3|6070.3|6073.1|6070.1|51
1721084100000|2024-07-15 22:55:00|6073.1|6070.1|6075|6072|6075.2|6072.2|6072.7|6069.7|68
1721084400000|2024-07-15 23:00:00|6074.9|6071.9|6074.6|6072.8|6074.9|6072.8|6073.6|6071.8|73
1721084700000|2024-07-15 23:05:00|6075.2|6073.4|6075.6|6073.8|6075.6|6073.8|6074.9|6073.1|67
1721085000000|2024-07-15 23:10:00|6075.5|6073.7|6076.7|6074.9|6076.7|6074.9|6075.2|6073.4|73
1721085300000|2024-07-15 23:15:00|6076.8|6075|6077|6075.2|6078.3|6075.3|6076.3|6073.6|103
1721085600000|2024-07-15 23:20:00|6077.7|6074.7|6077.5|6074.5|6077.7|6075.8|6076.8|6074.4|75
1721085900000|2024-07-15 23:25:00|6077.4|6074.4|6076.6|6074.8|6077.7|6075.2|6076.6|6074.2|79
1721086200000|2024-07-15 23:30:00|6077.2|6074.2|6077.1|6075.3|6077.8|6075.4|6076.5|6074.2|44
1721086500000|2024-07-15 23:35:00|6077|6075.2|6077.9|6074.9|6078|6075.4|6077|6074.6|71
1721086800000|2024-07-15 23:40:00|6077.8|6074.8|6077.5|6075.7|6078.1|6075.7|6077.5|6074.6|36
1721087100000|2024-07-15 23:45:00|6077.3|6075.5|6076.4|6074.6|6078|6075.5|6076|6074.2|80
1721087400000|2024-07-15 23:50:00|6076.5|6074.7|6077|6075.2|6077|6075.2|6076.1|6074.3|79
1721087700000|2024-07-15 23:55:00|6077.1|6075.3|6076.9|6075.1|6077.5|6075.7|6076.8|6075|87
1721088000000|2024-07-16 00:00:00|6077|6075.2|6075.2|6073.4|6077.5|6075.7|6075|6073.2|164
1721088300000|2024-07-16 00:05:00|6075.1|6073.3|6074.7|6071.7|6076|6073.4|6074|6071.7|130
1721088600000|2024-07-16 00:10:00|6074.6|6071.6|6074.7|6072.9|6075.1|6073.3|6073.3|6071.4|92
1721088900000|2024-07-16 00:15:00|6074.6|6072.8|6071.2|6069.4|6074.9|6073.1|6071.2|6069.4|145
1721089200000|2024-07-16 00:20:00|6071.1|6069.3|6071.8|6070|6073.1|6071.3|6070.1|6067.5|171
1721089500000|2024-07-16 00:25:00|6071.7|6069.9|6070.3|6068.5|6071.7|6069.9|6069.8|6068|77
1721089800000|2024-07-16 00:30:00|6070.4|6068.6|6069.8|6068|6070.6|6068.8|6069.4|6067.6|99
1721090100000|2024-07-16 00:35:00|6069.7|6067.9|6069.4|6067.6|6070.2|6068.4|6069.1|6067.3|148
1721090400000|2024-07-16 00:40:00|6069.3|6067.5|6067.5|6065.7|6070|6068.2|6067.1|6065.3|123
1721090700000|2024-07-16 00:45:00|6067.3|6065.5|6068.8|6067|6070|6067.3|6067.2|6065.4|115
1721091000000|2024-07-16 00:50:00|6068.9|6067.1|6065.2|6063.4|6069.8|6067.7|6065|6062.8|189
1721091300000|2024-07-16 00:55:00|6065.4|6063.6|6065.3|6063.5|6066.5|6063.7|6064|6062.2|226
1721091600000|2024-07-16 01:00:00|6065.4|6063.6|6064.8|6063|6066.6|6064.8|6063.9|6062.1|216
1721091900000|2024-07-16 01:05:00|6064.6|6062.8|6066|6064.2|6067.5|6065.7|6064|6062.2|186
1721092200000|2024-07-16 01:10:00|6066.1|6064.3|6067|6064|6067.9|6065|6066|6063.4|188
1721092500000|2024-07-16 01:15:00|6067.1|6064.1|6065.5|6062.5|6067.8|6066|6064.8|6062.1|200
1721092800000|2024-07-16 01:20:00|6065.6|6062.6|6066.3|6064.5|6066.7|6064.9|6064.5|6062.5|174
1721093100000|2024-07-16 01:25:00|6066.4|6064.6|6065|6063.2|6066.9|6065.1|6064.4|6061.4|178
1721093400000|2024-07-16 01:30:00|6065.3|6063.5|6066.6|6063.6|6066.6|6064.6|6065|6062.7|177
1721093700000|2024-07-16 01:35:00|6066.7|6063.7|6066.9|6063.9|6067.6|6064.7|6066.1|6063.5|151
1721094000000|2024-07-16 01:40:00|6066.8|6063.8|6063.4|6061.6|6066.8|6063.8|6062.3|6060.5|156
1721094300000|2024-07-16 01:45:00|6063.3|6061.5|6062.7|6060.9|6063.6|6061.8|6061.8|6060|120
1721094600000|2024-07-16 01:50:00|6062.5|6060.7|6064.2|6061.2|6064.4|6062.1|6062.5|6060.1|167
1721094900000|2024-07-16 01:55:00|6064.1|6061.1|6063.6|6061.8|6064.2|6061.9|6062|6059.5|122
1721095200000|2024-07-16 02:00:00|6063.7|6061.9|6062.1|6060.3|6065|6062.6|6061.8|6060|141
1721095500000|2024-07-16 02:05:00|6062|6060.2|6062.7|6060.9|6062.8|6061|6061.5|6059.7|105
1721095800000|2024-07-16 02:10:00|6062.8|6061|6060.6|6058.8|6062.8|6061|6060.5|6058.7|69
1721096100000|2024-07-16 02:15:00|6060.7|6058.9|6059.8|6058|6061.2|6059.4|6059.8|6057.5|132
1721096400000|2024-07-16 02:20:00|6059.7|6057.9|6058.1|6055.1|6059.8|6058|6056.7|6054.7|121
1721096700000|2024-07-16 02:25:00|6058.2|6055.2|6057|6055.2|6058.6|6056.3|6056.9|6055.1|90
1721097000000|2024-07-16 02:30:00|6057.1|6055.3|6054|6052.2|6057.7|6055.9|6053.3|6051.2|149
1721097300000|2024-07-16 02:35:00|6053.9|6052.1|6054.2|6052.4|6054.9|6053.1|6053|6051.2|138
1721097600000|2024-07-16 02:40:00|6054|6052.2|6056.4|6053.4|6056.7|6053.7|6053.9|6051.6|115
1721097900000|2024-07-16 02:45:00|6056.5|6053.5|6057|6055.2|6058.2|6055.3|6056.5|6053.5|160
1721098200000|2024-07-16 02:50:00|6057.1|6055.3|6057.7|6055.9|6058.7|6056.9|6056.7|6054.9|101
1721098500000|2024-07-16 02:55:00|6057.8|6056|6058|6055|6058.5|6056.5|6057.5|6055|87
1721098800000|2024-07-16 03:00:00|6057.9|6054.9|6059.4|6056.4|6060.7|6058|6057.6|6054.6|140
1721099100000|2024-07-16 03:05:00|6059.5|6056.5|6058.4|6056.6|6060.5|6057.7|6057.9|6056.1|163
1721099400000|2024-07-16 03:10:00|6058.5|6056.7|6060.2|6058.4|6060.2|6058.4|6058.4|6056.6|84
1721099700000|2024-07-16 03:15:00|6060.3|6058.5|6060.8|6059|6060.9|6059.1|6060|6058.2|87
1721100000000|2024-07-16 03:20:00|6061|6059.2|6060.1|6058.3|6061|6059.2|6059.9|6058.1|75
1721100300000|2024-07-16 03:25:00|6060|6058.2|6060.6|6058.8|6061.5|6059.2|6060|6057.1|87
1721100600000|2024-07-16 03:30:00|6060.7|6058.9|6058.5|6056.7|6060.8|6059|6058.5|6056.7|121
1721100900000|2024-07-16 03:35:00|6058.6|6056.8|6059.1|6057.3|6059.6|6057.8|6058.5|6056.7|94
1721101200000|2024-07-16 03:40:00|6059.2|6057.4|6060|6058.2|6060.2|6058.3|6059.1|6057|66
1721101500000|2024-07-16 03:45:00|6060.1|6058.3|6060.3|6058.5|6060.5|6058.7|6059.5|6057.7|53
1721101800000|2024-07-16 03:50:00|6060.4|6058.6|6058.9|6057.1|6060.5|6058.7|6058.8|6057|57
1721102100000|2024-07-16 03:55:00|6058.8|6057|6059.4|6057.6|6059.7|6057.9|6058.8|6057|49
1721102400000|2024-07-16 04:00:00|6059.2|6057.4|6060.4|6058.6|6060.8|6059|6059.2|6057.4|51
1721102700000|2024-07-16 04:05:00|6060.5|6058.7|6060.5|6058.7|6061.3|6058.7|6060.3|6058|64
1721103000000|2024-07-16 04:10:00|6060.4|6058.6|6060.2|6058.4|6060.9|6059.1|6059.9|6058.1|59
1721103300000|2024-07-16 04:15:00|6060.3|6058.5|6060.3|6058.5|6060.7|6058.9|6060.1|6058.3|76
1721103600000|2024-07-16 04:20:00|6060.4|6058.6|6059.6|6057.8|6060.6|6058.8|6059.4|6057.6|53
1721103900000|2024-07-16 04:25:00|6059.4|6057.6|6057.9|6056.1|6059.4|6057.6|6057.9|6056.1|48
1721104200000|2024-07-16 04:30:00|6057.8|6056|6057.8|6056|6058.4|6056.6|6057.2|6055.4|52
1721104500000|2024-07-16 04:35:00|6057.9|6056.1|6057.5|6055.7|6058.1|6056.3|6056.9|6054.4|69
1721104800000|2024-07-16 04:40:00|6057.4|6055.6|6059.2|6056.2|6059.6|6056.6|6057.4|6055.4|84
1721105100000|2024-07-16 04:45:00|6059.1|6056.1|6056.9|6055.1|6059.1|6056.4|6056.8|6055|78
1721105400000|2024-07-16 04:50:00|6057|6055.2|6055.9|6054.1|6057.3|6055.5|6055.9|6054.1|33
1721105700000|2024-07-16 04:55:00|6055.8|6054|6054.9|6053.1|6055.8|6054|6054.6|6052.8|71
1721106000000|2024-07-16 05:00:00|6054.8|6053|6055.1|6052.1|6055.5|6053.1|6053.9|6051.1|146
1721106300000|2024-07-16 05:05:00|6055|6052|6052.9|6051.1|6055.1|6053|6052.9|6051.1|59
1721106600000|2024-07-16 05:10:00|6053.1|6051.3|6052.4|6050.6|6053.1|6051.3|6051.7|6049.9|66
1721106900000|2024-07-16 05:15:00|6052.5|6050.7|6050.3|6048.5|6052.8|6051|6050.2|6048.4|118
1721107200000|2024-07-16 05:20:00|6050.2|6048.4|6051.5|6049.7|6052|6050.2|6049.9|6048.1|88
1721107500000|2024-07-16 05:25:00|6051.4|6049.6|6049.9|6048.1|6051.5|6049.7|6049.1|6047.3|77
1721107800000|2024-07-16 05:30:00|6049.8|6048|6051.9|6050.1|6052.2|6050.4|6049.4|6047.6|91
1721108100000|2024-07-16 05:35:00|6052|6050.2|6051.3|6049.5|6052.5|6050.7|6051.2|6049.4|78
1721108400000|2024-07-16 05:40:00|6051.4|6049.6|6052.4|6049.4|6052.5|6050|6051.2|6048.4|96
1721108700000|2024-07-16 05:45:00|6052.6|6049.6|6052.7|6049.7|6053.1|6050.1|6052.1|6049.1|128
1721109000000|2024-07-16 05:50:00|6052.6|6049.6|6050.8|6049|6052.6|6049.6|6050.6|6048.4|140
1721109300000|2024-07-16 05:55:00|6050.7|6048.9|6052.6|6049.6|6052.7|6049.7|6050.6|6048.4|129
1721109600000|2024-07-16 06:00:00|6052.5|6049.5|6051.6|6048.6|6052.6|6049.6|6050.4|6047.4|225
1721109900000|2024-07-16 06:05:00|6051.5|6048.5|6050.7|6047.7|6052.1|6049.1|6050.6|6047.6|153
1721110200000|2024-07-16 06:10:00|6050.9|6047.9|6051.2|6048.2|6051.2|6048.4|6049.4|6047.2|152
1721110500000|2024-07-16 06:15:00|6051.1|6048.1|6053.2|6050.2|6053.2|6050.2|6050.9|6048|132
1721110800000|2024-07-16 06:20:00|6053.1|6050.1|6056.1|6053.1|6056.4|6053.4|6053.1|6050.1|136
1721111100000|2024-07-16 06:25:00|6055.9|6052.9|6055.9|6052.9|6056.1|6053.1|6054.2|6051.8|141
1721111400000|2024-07-16 06:30:00|6055.8|6052.8|6055.6|6052.6|6056.6|6053.6|6054.6|6051.8|125
1721111700000|2024-07-16 06:35:00|6055.7|6052.7|6058.5|6055.5|6058.5|6055.5|6055.7|6052.7|178
1721112000000|2024-07-16 06:40:00|6058.4|6055.4|6056.7|6054.9|6058.5|6055.5|6056.5|6053.7|107
1721112300000|2024-07-16 06:45:00|6056.6|6054.8|6059.1|6056.1|6059.3|6056.3|6056.6|6054.4|142
1721112600000|2024-07-16 06:50:00|6059|6056|6059.2|6056.2|6060.2|6057.9|6058.3|6055.9|129
1721112900000|2024-07-16 06:55:00|6059.1|6056.1|6058.1|6056.3|6059.1|6057.2|6057.5|6055.7|141
1721113200000|2024-07-16 07:00:00|6058.3|6056.5|6058.2|6056.4|6058.5|6056.7|6057.4|6055.6|137
1721113500000|2024-07-16 07:05:00|6058.1|6056.3|6059.1|6057.3|6059.7|6057.9|6058|6056.2|162
1721113800000|2024-07-16 07:10:00|6059.2|6057.4|6060|6058.2|6060.7|6058.9|6058.9|6057.1|117
1721114100000|2024-07-16 07:15:00|6059.9|6058.1|6060.6|6058.8|6061|6059.2|6059.5|6057.7|104
1721114400000|2024-07-16 07:20:00|6060.9|6059.1|6058.5|6056.7|6061.4|6059.6|6058.4|6055.8|164
1721114700000|2024-07-16 07:25:00|6058.4|6056.6|6058.1|6056.3|6059.4|6057.6|6057.6|6055.8|160
1721115000000|2024-07-16 07:30:00|6058|6056.2|6060.5|6058.7|6060.7|6058.9|6057.9|6056.1|152
1721115300000|2024-07-16 07:35:00|6060.6|6058.8|6060.7|6058.9|6062.2|6060.4|6060.4|6058.6|150
1721115600000|2024-07-16 07:40:00|6060.5|6058.7|6060.6|6058.8|6061.2|6059.4|6059.7|6057.9|128
1721115900000|2024-07-16 07:45:00|6060.7|6058.9|6060.9|6059.1|6061.7|6059.9|6060.5|6058.7|136
1721116200000|2024-07-16 07:50:00|6060.7|6058.9|6060.3|6058.5|6062.1|6060.3|6060.1|6058.3|161
1721116500000|2024-07-16 07:55:00|6060.2|6058.4|6060.8|6059|6061.8|6060|6059.9|6058.1|106
1721116800000|2024-07-16 08:00:00|6060.7|6058.9|6057.9|6056.1|6061.7|6059.5|6057.8|6056|174
1721117100000|2024-07-16 08:05:00|6057.8|6056|6058.4|6056.6|6059.7|6057.9|6057.6|6055.8|154
1721117400000|2024-07-16 08:10:00|6058.8|6057|6059.5|6057.7|6060.4|6058.3|6058.8|6057|137
1721117700000|2024-07-16 08:15:00|6059.6|6057.8|6060.2|6058.4|6060.3|6058.5|6058.8|6057|159
1721118000000|2024-07-16 08:20:00|6060.3|6058.5|6061.5|6059.7|6062.2|6060.4|6060.3|6058.5|138
1721118300000|2024-07-16 08:25:00|6061.4|6059.6|6059.2|6057.4|6061.8|6060|6059|6057.2|151
1721118600000|2024-07-16 08:30:00|6059.1|6057.3|6060.5|6058.7|6060.9|6059.1|6058.5|6056.5|161
1721118900000|2024-07-16 08:35:00|6060.4|6058.6|6059.4|6057.6|6060.9|6059.1|6059.4|6057.6|93
1721119200000|2024-07-16 08:40:00|6059.5|6057.7|6059.4|6057.6|6061.5|6059.2|6059.4|6057.4|146
1721119500000|2024-07-16 08:45:00|6059.8|6058|6059.7|6057.9|6060.4|6058.2|6057|6055.2|180
1721119800000|2024-07-16 08:50:00|6059.8|6058|6059.2|6057.4|6059.9|6058.1|6058.4|6056.6|180
1721120100000|2024-07-16 08:55:00|6059.3|6057.5|6059.3|6057.5|6060.8|6059|6058.9|6056.5|117
1721120400000|2024-07-16 09:00:00|6059.4|6057.6|6059|6057.2|6060.7|6058.3|6058.2|6055.3|152
1721120700000|2024-07-16 09:05:00|6058.9|6057.1|6061.2|6058.2|6062|6059.2|6058.7|6056.3|196
1721121000000|2024-07-16 09:10:00|6061.3|6058.3|6060.2|6058.4|6061.9|6058.9|6060.2|6057.7|142
1721121300000|2024-07-16 09:15:00|6060.3|6058.5|6061|6059.2|6061.8|6059.5|6059.8|6057.4|141
1721121600000|2024-07-16 09:20:00|6061.1|6059.3|6061.7|6059.9|6062.6|6060.8|6061.1|6059.3|118
1721121900000|2024-07-16 09:25:00|6061.8|6060|6061.3|6059.5|6062.2|6060.4|6060.9|6059.1|96
1721122200000|2024-07-16 09:30:00|6061.4|6059.6|6060.8|6059|6062.1|6060.3|6060.3|6058.5|144
1721122500000|2024-07-16 09:35:00|6060.9|6059.1|6060.2|6058.4|6061.1|6059.3|6059.8|6058|119
1721122800000|2024-07-16 09:40:00|6060.3|6058.5|6061.8|6060|6062.1|6060|6060|6058.2|118
1721123100000|2024-07-16 09:45:00|6061.9|6060.1|6068|6065|6068|6065|6061.8|6059.8|195
1721123400000|2024-07-16 09:50:00|6068.1|6065.1|6068.6|6065.6|6069.2|6066.6|6067|6065.1|174
1721123700000|2024-07-16 09:55:00|6068.5|6065.5|6067.9|6066.1|6069.7|6067.2|6067.9|6065.5|134
1721124000000|2024-07-16 10:00:00|6068|6066.2|6069.5|6066.5|6069.5|6067.3|6068|6065.8|133
1721124300000|2024-07-16 10:05:00|6069.4|6066.4|6068.9|6067.1|6070.2|6067.6|6068.5|6066|172
1721124600000|2024-07-16 10:10:00|6069|6067.2|6068.9|6067.1|6069.4|6067.6|6068.4|6066.6|119
1721124900000|2024-07-16 10:15:00|6068.7|6066.9|6069.4|6067.6|6069.5|6067.7|6068.1|6066.3|96
1721125200000|2024-07-16 10:20:00|6069.5|6067.7|6068.2|6066.4|6070|6068.2|6067.8|6066|104
1721125500000|2024-07-16 10:25:00|6068.1|6066.3|6068.8|6067|6069.9|6068.1|6067.9|6066.1|136
1721125800000|2024-07-16 10:30:00|6068.9|6067.1|6069.4|6067.6|6069.4|6067.6|6068|6066.2|93
1721126100000|2024-07-16 10:35:00|6069.3|6067.5|6068.3|6066.5|6069.9|6068.1|6068.2|6066.4|109
1721126400000|2024-07-16 10:40:00|6068.4|6066.6|6068.8|6067|6070|6067.6|6068|6066.2|112
1721126700000|2024-07-16 10:45:00|6068.4|6066.6|6068.4|6066.6|6068.7|6066.9|6067.9|6066.1|108
1721127000000|2024-07-16 10:50:00|6068.5|6066.7|6067.2|6065.4|6069.2|6067.4|6067.1|6065.3|104
1721127300000|2024-07-16 10:55:00|6067.1|6065.3|6066.9|6065.1|6067.3|6065.5|6066.3|6064.5|124
1721127600000|2024-07-16 11:00:00|6066.8|6065|6069.9|6068.1|6071.3|6069.5|6066.8|6064.6|142
1721127900000|2024-07-16 11:05:00|6069.8|6068|6069.2|6067.4|6070.2|6068.4|6069|6067.2|92
1721128200000|2024-07-16 11:10:00|6069.3|6067.5|6068.3|6066.5|6069.7|6067.5|6068.2|6066.4|96
1721128500000|2024-07-16 11:15:00|6068.5|6066.7|6068.6|6065.6|6069.1|6067.3|6067.5|6065.1|108
1721128800000|2024-07-16 11:20:00|6068.5|6065.5|6069|6066|6070.3|6067.3|6068.2|6065.4|93
1721129100000|2024-07-16 11:25:00|6069.1|6066.1|6068.9|6067.1|6069.6|6067.5|6068.8|6066.1|125
1721129400000|2024-07-16 11:30:00|6068.8|6067|6068.8|6065.8|6070|6067.4|6068.4|6065.4|126
1721129700000|2024-07-16 11:35:00|6068.5|6065.5|6068|6065|6069.3|6066.3|6067.8|6064.8|125
1721130000000|2024-07-16 11:40:00|6067.8|6064.8|6067.5|6064.5|6068.7|6065.7|6067|6064|90
1721130300000|2024-07-16 11:45:00|6067.6|6064.6|6069.5|6066.5|6069.6|6066.6|6067.5|6064.5|143
1721130600000|2024-07-16 11:50:00|6069.4|6066.4|6069.7|6066.7|6070.4|6067.4|6068.4|6066.3|127
1721130900000|2024-07-16 11:55:00|6069.8|6066.8|6069.7|6067.9|6070|6068.2|6068.6|6066.2|141
1721131200000|2024-07-16 12:00:00|6069.6|6067.8|6069.9|6068.1|6070.4|6068.6|6069.2|6067.4|189
1721131500000|2024-07-16 12:05:00|6070|6068.2|6071|6069.2|6071.2|6069.4|6069.5|6067.7|157
1721131800000|2024-07-16 12:10:00|6070.9|6069.1|6070.3|6068.5|6071.3|6069.5|6069.7|6067.9|87
1721132100000|2024-07-16 12:15:00|6070.2|6068.4|6071.5|6069.7|6071.7|6069.9|6069.7|6067.9|127
1721132400000|2024-07-16 12:20:00|6071.6|6069.8|6074.2|6072.4|6074.3|6072.5|6071.6|6069.8|212
1721132700000|2024-07-16 12:25:00|6074|6072.2|6074.6|6070.6|6074.6|6072.8|6070.9|6068.5|173
1721133000000|2024-07-16 12:30:00|6074.2|6070.2|6061.4|6059.6|6074.2|6070.2|6058.1|6054.1|668
1721133300000|2024-07-16 12:35:00|6061|6059.2|6052.1|6049.1|6061.5|6059.2|6051.7|6049|572
1721133600000|2024-07-16 12:40:00|6051.2|6049.4|6052|6050.2|6054.9|6052.8|6049.4|6046.5|512
1721133900000|2024-07-16 12:45:00|6051.9|6050.1|6048.9|6047.1|6052.5|6050.5|6048.9|6047.1|329
1721134200000|2024-07-16 12:50:00|6048.8|6047|6044.7|6041.7|6050.1|6047.6|6043.7|6041.5|381
1721134500000|2024-07-16 12:55:00|6045|6042|6050|6047|6050.3|6047.3|6044.7|6041.9|365
1721134800000|2024-07-16 13:00:00|6049.9|6046.9|6047.8|6046|6050.1|6047.5|6047.8|6045.3|305
1721135100000|2024-07-16 13:05:00|6047.7|6045.9|6048.5|6045.5|6049.8|6047.1|6047.4|6045|299
1721135400000|2024-07-16 13:10:00|6048.4|6045.4|6046.3|6044.5|6048.4|6046.6|6046.2|6044.4|258
1721135700000|2024-07-16 13:15:00|6046.2|6044.4|6044.7|6042.9|6047.8|6046|6044.7|6042.9|232
1721136000000|2024-07-16 13:20:00|6044.8|6043|6042.4|6039.4|6045.8|6043.9|6042|6039.4|258
1721136300000|2024-07-16 13:25:00|6041.9|6040.1|6045.5|6042.5|6046.8|6043.8|6041.8|6039.4|239
1721136600000|2024-07-16 13:30:00|6045.2|6042.2|6041.9|6038.9|6046.6|6043.6|6040.3|6038.5|353
1721136900000|2024-07-16 13:35:00|6042|6039|6046.5|6043.5|6046.6|6043.9|6042|6039|407
1721137200000|2024-07-16 13:40:00|6046.4|6043.4|6046.6|6043.6|6050.1|6047.1|6045.6|6042.6|334
1721137500000|2024-07-16 13:45:00|6046.5|6043.5|6048|6045|6049.5|6046.5|6045.9|6043|355
1721137800000|2024-07-16 13:50:00|6047.9|6044.9|6047.8|6046|6050.5|6047.5|6047.6|6044.6|278
1721138100000|2024-07-16 13:55:00|6047.7|6045.9|6048.4|6045.4|6049|6046.3|6045.9|6043.9|226
1721138400000|2024-07-16 14:00:00|6048.5|6045.5|6048.4|6046.6|6050|6047.9|6046.8|6045|226
1721138700000|2024-07-16 14:05:00|6048.3|6046.5|6044|6042.2|6048.4|6046.6|6043.7|6041.9|295
1721139000000|2024-07-16 14:10:00|6044.1|6042.3|6043.4|6041.6|6045.6|6043.8|6042.7|6040.2|281
1721139300000|2024-07-16 14:15:00|6043.3|6041.5|6043.1|6041.3|6045.2|6043.4|6042.6|6040.5|249
1721139600000|2024-07-16 14:20:00|6043.2|6041.4|6043.8|6042|6044.5|6042.7|6043.1|6041.3|191
1721139900000|2024-07-16 14:25:00|6043.7|6041.9|6043|6041.2|6044.7|6042.9|6042.9|6041.1|197
1721140200000|2024-07-16 14:30:00|6042.9|6041.1|6043|6041.2|6046.1|6044.3|6042.3|6040.5|259
1721140500000|2024-07-16 14:35:00|6042.9|6041.1|6041.9|6040.1|6044.2|6042.4|6041.3|6039.5|218
1721140800000|2024-07-16 14:40:00|6041.8|6040|6039.6|6036.6|6042.8|6041|6038.6|6036.4|184
1721141100000|2024-07-16 14:45:00|6039.5|6036.5|6040.7|6037.7|6040.8|6037.8|6037.2|6035.4|245
1721141400000|2024-07-16 14:50:00|6041|6038|6043.3|6041.5|6043.9|6042.1|6040.3|6038|261
1721141700000|2024-07-16 14:55:00|6043.4|6041.6|6042.9|6041.1|6043.6|6041.8|6042.5|6040.7|206
1721142000000|2024-07-16 15:00:00|6042.8|6041|6045.4|6043.6|6045.5|6043.7|6042.7|6040.3|239
1721142300000|2024-07-16 15:05:00|6045.5|6043.7|6043.5|6041.7|6046.1|6044.3|6043.2|6041.4|206
1721142600000|2024-07-16 15:10:00|6043.6|6041.8|6044|6042.2|6044.5|6042.7|6042.9|6041.1|207
1721142900000|2024-07-16 15:15:00|6044.1|6042.3|6043.8|6040.8|6044.7|6042.9|6042.8|6040.6|211
1721143200000|2024-07-16 15:20:00|6044|6041|6042.4|6040.6|6044.1|6042.3|6041.5|6039.7|248
1721143500000|2024-07-16 15:25:00|6042.5|6040.7|6042.8|6041|6043.8|6042|6042.3|6040.5|175
1721143800000|2024-07-16 15:30:00|6042.7|6040.9|6042.5|6040.7|6042.9|6041.1|6041.5|6039.7|230
1721144100000|2024-07-16 15:35:00|6042.6|6040.8|6043.5|6041.7|6043.6|6041.8|6042.2|6040.4|210
1721144400000|2024-07-16 15:40:00|6043.4|6041.6|6043.9|6042.1|6044.8|6043|6043.1|6041.3|151
1721144700000|2024-07-16 15:45:00|6044.5|6041.5|6044.6|6042.8|6045.5|6043|6044.5|6041.5|103
1721145000000|2024-07-16 15:50:00|6044.7|6042.9|6044.3|6042.5|6045.4|6043.6|6043.8|6042|111
1721145300000|2024-07-16 15:55:00|6044.2|6042.4|6044|6042.2|6045.6|6043.8|6044|6042.2|127
1721145600000|2024-07-16 16:00:00|6043.9|6042.1|6044.2|6042.4|6045.4|6043.6|6043.9|6042.1|158
1721145900000|2024-07-16 16:05:00|6044.1|6042.3|6041.1|6039.3|6044.3|6042.5|6041|6039.2|121
1721146200000|2024-07-16 16:10:00|6041|6039.2|6042.8|6041|6042.8|6041|6040.8|6039|161
1721146500000|2024-07-16 16:15:00|6042.9|6041.1|6041.5|6039.7|6042.9|6041.1|6040.8|6039|147
1721146800000|2024-07-16 16:20:00|6041.4|6039.6|6041.7|6039.9|6042.5|6040.7|6040.8|6039|97
1721147100000|2024-07-16 16:25:00|6041.6|6039.8|6040.1|6038.3|6041.7|6039.9|6040.1|6038.3|136
1721147400000|2024-07-16 16:30:00|6040|6038.2|6038.7|6036.9|6040.2|6038.4|6038.6|6036.8|111
1721147700000|2024-07-16 16:35:00|6038.8|6037|6040.3|6038.5|6040.3|6038.5|6038.6|6036.8|97
1721148000000|2024-07-16 16:40:00|6040.2|6038.4|6038.9|6037.1|6040.6|6038.8|6038.6|6036.2|151
1721148300000|2024-07-16 16:45:00|6038.8|6037|6040.1|6038.3|6040.3|6038.5|6038.8|6036.6|118
1721148600000|2024-07-16 16:50:00|6039.7|6037.9|6040.8|6039|6041.1|6039.3|6039|6037.2|154
1721148900000|2024-07-16 16:55:00|6040.9|6039.1|6041.4|6038.4|6041.5|6039.1|6040.6|6037.6|131
1721149200000|2024-07-16 17:00:00|6041.3|6038.3|6042.8|6039.8|6043.1|6040.1|6041.3|6038.3|143
1721149500000|2024-07-16 17:05:00|6042.7|6039.7|6043.4|6040.4|6043.7|6040.7|6041.5|6038.5|138
1721149800000|2024-07-16 17:10:00|6043.3|6040.3|6043.2|6041.4|6044.2|6041.4|6042.4|6040.1|131
1721150100000|2024-07-16 17:15:00|6043.1|6041.3|6042.5|6040.7|6043.6|6041.4|6041.6|6039.8|134
1721150400000|2024-07-16 17:20:00|6042.6|6040.8|6043.8|6040.8|6044|6041.6|6042.6|6040.4|123
1721150700000|2024-07-16 17:25:00|6043.7|6040.7|6043.4|6041.6|6044.8|6042.3|6043.4|6040.4|121
1721151000000|2024-07-16 17:30:00|6044|6041|6044.9|6041.9|6045|6042|6043.3|6040.3|174
1721151300000|2024-07-16 17:35:00|6044.8|6041.8|6044.8|6041.8|6044.9|6041.9|6044|6041|119
1721151600000|2024-07-16 17:40:00|6044.9|6041.9|6044.3|6042.5|6045.1|6042.6|6044.3|6041.3|134
1721151900000|2024-07-16 17:45:00|6045|6042|6045.7|6043.9|6046.4|6043.9|6044.8|6041.8|123
1721152200000|2024-07-16 17:50:00|6045.8|6044|6046.3|6044.5|6046.8|6044.9|6045.5|6043.4|152
1721152500000|2024-07-16 17:55:00|6046.2|6044.4|6046.1|6044.3|6046.7|6044.9|6045.5|6043.7|91
1721152800000|2024-07-16 18:00:00|6046|6044.2|6046.6|6044.8|6046.8|6045|6045.6|6043.8|126
1721153100000|2024-07-16 18:05:00|6046.7|6044.9|6046.7|6044.9|6046.8|6045|6045.8|6044|76
1721153400000|2024-07-16 18:10:00|6046.5|6044.7|6046.4|6044.6|6047.4|6045.6|6046.2|6044.4|93
1721153700000|2024-07-16 18:15:00|6046.5|6044.7|6045.5|6043.7|6046.7|6044.9|6045.3|6043.5|125
1721154000000|2024-07-16 18:20:00|6045.4|6043.6|6046.9|6045.1|6047.2|6045.4|6045.4|6043.6|106
1721154300000|2024-07-16 18:25:00|6046.8|6045|6046.7|6044.9|6047.3|6045.5|6046.4|6044.6|81
1721154600000|2024-07-16 18:30:00|6046.6|6044.8|6047.3|6045.5|6047.4|6045.6|6046.3|6044.5|96
1721154900000|2024-07-16 18:35:00|6047.4|6045.6|6048.4|6046.6|6048.8|6047|6047.4|6045.6|123
1721155200000|2024-07-16 18:40:00|6048.5|6046.7|6049.4|6047.6|6049.4|6047.6|6048.4|6046.6|62
1721155500000|2024-07-16 18:45:00|6049.3|6047.5|6048.5|6046.7|6050|6047.6|6048.4|6046.6|106
1721155800000|2024-07-16 18:50:00|6048.6|6046.8|6048.7|6046.9|6048.9|6047.1|6047.5|6045.7|62
1721156100000|2024-07-16 18:55:00|6048.6|6046.8|6050|6047|6050.1|6047.6|6048.4|6046.5|101
1721156400000|2024-07-16 19:00:00|6049.3|6047.5|6049|6046|6050.1|6047.8|6048.1|6045.5|218
1721156700000|2024-07-16 19:05:00|6049.1|6046.1|6048.4|6046.6|6049.1|6046.9|6048.1|6045.9|129
1721157000000|2024-07-16 19:10:00|6048.3|6046.5|6048.9|6047.1|6048.9|6047.1|6047.5|6045.7|66
1721157300000|2024-07-16 19:15:00|6048.8|6047|6048.3|6046.5|6049.4|6047.6|6048.1|6046.3|97
1721157600000|2024-07-16 19:20:00|6048.4|6046.6|6048.8|6047|6049.3|6047|6048.3|6046|79
1721157900000|2024-07-16 19:25:00|6048.9|6047.1|6048.7|6046.9|6049.3|6047.5|6048.1|6046.3|41
1721158200000|2024-07-16 19:30:00|6048.6|6046.8|6049.5|6047.7|6049.8|6048|6048.3|6046.5|70
1721158500000|2024-07-16 19:35:00|6049.7|6047.9|6049.8|6048|6049.9|6048.1|6049|6047.2|80
1721158800000|2024-07-16 19:40:00|6049.9|6048.1|6050.9|6049.1|6051|6049.2|6049.4|6047.6|112
1721159100000|2024-07-16 19:45:00|6050.8|6049|6051.3|6049.5|6051.4|6049.6|6050.4|6048.6|120
1721159400000|2024-07-16 19:50:00|6051.4|6049.6|6051.9|6050.1|6052|6050.2|6050.8|6049|89
1721159700000|2024-07-16 19:55:00|6052|6050.2|6052.9|6051.1|6053.1|6051.3|6052|6050.2|128
1721160000000|2024-07-16 20:00:00|6052.5|6050.7|6053.5|6051.7|6053.5|6051.7|6052|6050.2|121
1721160300000|2024-07-16 20:05:00|6053.4|6051.6|6053.4|6051.6|6053.5|6051.7|6052.9|6051.1|65
1721160600000|2024-07-16 20:10:00|6053.3|6051.5|6053.4|6051.6|6053.6|6051.8|6053.3|6051.5|37
1721160900000|2024-07-16 20:15:00|6053.5|6051.7|6053.3|6051.5|6053.5|6051.7|6053.2|6051.4|11
1721161200000|2024-07-16 20:20:00|6053.2|6051.4|6051.8|6050|6053.3|6051.5|6051.7|6049.9|49
1721161500000|2024-07-16 20:25:00|6051.3|6049.5|6051.4|6049.6|6051.5|6049.7|6051|6049.2|18
1721161800000|2024-07-16 20:30:00|6051.5|6049.7|6052.2|6050.4|6052.4|6050.6|6051.4|6049.6|65
1721162100000|2024-07-16 20:35:00|6052.3|6050.5|6052.4|6050.6|6052.9|6051.1|6052.2|6050.4|57
1721162400000|2024-07-16 20:40:00|6052.3|6050.5|6051.3|6049.5|6052.6|6050.8|6051|6048.8|39
1721162700000|2024-07-16 20:45:00|6051.9|6048.9|6050.9|6047.9|6051.9|6049.4|6050.9|6047.9|91
1721163000000|2024-07-16 20:50:00|6051|6048|6051.1|6048.1|6051.4|6048.4|6050.8|6047.8|44
1721163300000|2024-07-16 20:55:00|6052|6047.2|6052.2|6047.4|6052.6|6047.8|6051.5|6046.7|101
1721163600000|2024-07-16 21:00:00|6052.1|6047.3|6050.9|6045.1|6052.7|6047.4|6050.9|6045.1|20
1721163900000|2024-07-16 21:05:00|6051|6045.2|6049.9|6044.1|6051|6045.2|6049.6|6043.8|46
1721164200000|2024-07-16 21:10:00|6049.8|6044|6050.4|6044.6|6050.7|6044.9|6049.8|6044|26
1721164500000|2024-07-16 21:15:00|6050.2|6044.4|6050.2|6044.4|6050.6|6044.8|6050.1|6044.3|18
1721164800000|2024-07-16 21:20:00|6050.3|6044.5|6053.3|6047.5|6053.4|6047.6|6049.9|6044.1|55
1721165100000|2024-07-16 21:25:00|6053.2|6047.4|6053.9|6048.1|6053.9|6048.1|6053.2|6047.4|17
1721165400000|2024-07-16 21:30:00|6053.8|6048|6054.1|6048.3|6054.2|6048.4|6053.8|6048|18
1721165700000|2024-07-16 21:35:00|6054.2|6048.4|6053|6047.2|6054.2|6048.4|6050.9|6045.1|203
1721166000000|2024-07-16 21:40:00|6053.1|6047.3|6053.9|6048.1|6054|6048.2|6052.9|6047.1|82
1721166300000|2024-07-16 21:45:00|6053.8|6048|6051.8|6046|6054|6048.2|6050.7|6044.9|386
1721166600000|2024-07-16 21:50:00|6051.6|6045.9|6053.8|6048|6053.8|6048.3|6051|6045.2|489
1721166900000|2024-07-16 21:55:00|6053.3|6047.5|6053.4|6048.1|6053.9|6048.3|6049.7|6043.9|677
1721167200000|2024-07-16 22:00:00|6052.3|6048|6052.3|6047.5|6052.4|6048|6050.6|6045.5|142
1721167500000|2024-07-16 22:05:00|6051.4|6048.4|6052|6049|6052.1|6049.1|6051.4|6048.4|17
1721167800000|2024-07-16 22:10:00|6051.9|6048.9|6051.1|6048.1|6052|6049|6050.9|6047.9|30
1721168100000|2024-07-16 22:15:00|6051.2|6048.2|6051.3|6048.3|6051.3|6048.3|6050.8|6047.8|41
1721168400000|2024-07-16 22:20:00|6051.4|6048.4|6050.9|6047.9|6051.4|6048.4|6050.8|6047.8|48
1721168700000|2024-07-16 22:25:00|6051|6048|6052.1|6049.1|6052.2|6049.2|6051|6048|53
1721169000000|2024-07-16 22:30:00|6052|6049|6052.5|6049.5|6052.6|6049.6|6051.7|6048.7|61
1721169300000|2024-07-16 22:35:00|6052.4|6049.4|6051.5|6048.5|6052.5|6049.5|6051.1|6048.1|51
1721169600000|2024-07-16 22:40:00|6051.6|6048.6|6052.6|6048.6|6054.6|6051.6|6051.5|6048.5|121
1721169900000|2024-07-16 22:45:00|6037.8|6033.8|6062.3|6059.3|6071.1|6068.1|6036.5|6032.5|487
1721170200000|2024-07-16 22:50:00|6062.8|6059.8|6062.5|6059.5|6069.6|6066.6|6061.4|6058.4|275
1721170500000|2024-07-16 22:55:00|6063|6060|6068.1|6065.1|6068.2|6065.2|6062.7|6059.7|99
1721170800000|2024-07-16 23:00:00|6068.2|6065.2|6071.5|6068.5|6072.1|6069.1|6068.2|6065.2|163
1721171100000|2024-07-16 23:05:00|6071.6|6068.6|6066.4|6063.4|6072|6069|6065.9|6062.9|122
1721171400000|2024-07-16 23:10:00|6066.5|6063.5|6065|6062|6067|6064|6065|6062|71
1721171700000|2024-07-16 23:15:00|6065.1|6062.1|6061.6|6058.6|6066|6063|6061.5|6058.5|153
1721172000000|2024-07-16 23:20:00|6061.7|6058.7|6060|6057|6061.9|6058.9|6059.9|6056.9|119
1721172300000|2024-07-16 23:25:00|6059.9|6056.9|6058.9|6057.1|6061.2|6058.6|6056.6|6053.6|183
1721172600000|2024-07-16 23:30:00|6058.8|6057|6059.9|6056.9|6062.1|6059.1|6058.8|6056.8|108
1721172900000|2024-07-16 23:35:00|6060|6057|6066.1|6063.1|6066.1|6063.1|6058.9|6056.5|121
1721173200000|2024-07-16 23:40:00|6066|6063|6067|6064|6069.9|6066.9|6064.5|6061.5|253
1721173500000|2024-07-16 23:45:00|6067.2|6064.2|6068.7|6065.7|6069.3|6066.3|6065.5|6062.5|165
1721173800000|2024-07-16 23:50:00|6068.6|6065.6|6072.2|6069.2|6072.2|6069.2|6068.6|6065.6|156
1721174100000|2024-07-16 23:55:00|6072.4|6069.4|6072.1|6069.1|6072.5|6069.5|6068.8|6066.4|157
1721174400000|2024-07-17 00:00:00|6072.2|6069.2|6073.3|6070.3|6074.9|6071.9|6071.9|6068.9|256
1721174700000|2024-07-17 00:05:00|6073.4|6070.4|6071.6|6069.8|6075|6072|6071.2|6068.8|156
1721175000000|2024-07-17 00:10:00|6071.7|6069.9|6071.2|6069.4|6072.5|6070.7|6070.7|6068.9|147
1721175300000|2024-07-17 00:15:00|6070.8|6069|6071.2|6069.4|6071.4|6069.6|6069.6|6067.8|129
1721175600000|2024-07-17 00:20:00|6071.3|6069.5|6072|6070.2|6073.2|6070.8|6070.6|6068.5|186
1721175900000|2024-07-17 00:25:00|6071.9|6070.1|6073.1|6071.3|6073.7|6071.6|6071.5|6069.7|112
1721176200000|2024-07-17 00:30:00|6073.2|6071.4|6077.8|6076|6079.3|6076.3|6073.1|6070.7|193
1721176500000|2024-07-17 00:35:00|6078.1|6076.3|6077.9|6076.1|6078.4|6076.5|6075.7|6073.9|114
1721176800000|2024-07-17 00:40:00|6078|6076.2|6079.1|6077.3|6080.8|6079|6077.3|6075.1|154
1721177100000|2024-07-17 00:45:00|6079.2|6077.4|6079.3|6077.5|6080.6|6078.8|6078.4|6076.6|160
1721177400000|2024-07-17 00:50:00|6079.7|6077.9|6078.4|6075.4|6080.4|6078.6|6076.6|6074.8|203
1721177700000|2024-07-17 00:55:00|6078.6|6075.6|6076.6|6074.8|6078.8|6076.4|6075.6|6073.8|159
1721178000000|2024-07-17 01:00:00|6076.7|6074.9|6078.3|6076.5|6079.1|6077.3|6076.6|6074.8|212
1721178300000|2024-07-17 01:05:00|6078.2|6076.4|6077.9|6074.9|6080.1|6078.3|6076.5|6074.7|174
1721178600000|2024-07-17 01:10:00|6078|6075|6075.2|6073.4|6078|6075.6|6075.1|6072.9|193
1721178900000|2024-07-17 01:15:00|6075.1|6073.3|6076.1|6074.3|6077|6075.2|6074.4|6071.4|206
1721179200000|2024-07-17 01:20:00|6076|6074.2|6077.5|6075.7|6079.1|6077.3|6075.7|6073.9|168
1721179500000|2024-07-17 01:25:00|6077.6|6075.8|6077.5|6075.7|6079.1|6076.6|6077.3|6075.1|149
1721179800000|2024-07-17 01:30:00|6077.6|6075.8|6078.2|6075.2|6080.2|6077.8|6077.1|6074.9|193
1721180100000|2024-07-17 01:35:00|6078.1|6075.1|6080.5|6077.5|6080.5|6077.5|6077.3|6074.9|155
1721180400000|2024-07-17 01:40:00|6080.6|6077.6|6080.2|6077.2|6081|6078.4|6078.8|6077|117
1721180700000|2024-07-17 01:45:00|6080.1|6077.1|6081.6|6079.8|6082.1|6080.1|6080|6077|129
1721181000000|2024-07-17 01:50:00|6081.5|6079.7|6082.6|6080.8|6082.8|6081|6081.5|6079.7|83
1721181300000|2024-07-17 01:55:00|6082.1|6080.3|6080.7|6078.9|6082.5|6080.7|6080|6078.2|93
1721181600000|2024-07-17 02:00:00|6080.8|6079|6080.2|6077.2|6082|6080.2|6079.8|6077.1|151
1721181900000|2024-07-17 02:05:00|6080.5|6077.5|6078.2|6076.4|6080.5|6078|6078.1|6076.3|72
1721182200000|2024-07-17 02:10:00|6078.3|6076.5|6078.7|6076.9|6079.5|6077|6077.5|6075.1|106
1721182500000|2024-07-17 02:15:00|6078.8|6077|6078.9|6077.1|6079.6|6077.7|6078.6|6075.8|88
1721182800000|2024-07-17 02:20:00|6078.8|6077|6077.9|6076.1|6080|6077.5|6077.8|6076|81
1721183100000|2024-07-17 02:25:00|6078|6076.2|6078.7|6076.9|6078.8|6077|6077.9|6076.1|82
1721183400000|2024-07-17 02:30:00|6078.8|6077|6079.6|6077.8|6080.1|6078.3|6078.8|6077|96
1721183700000|2024-07-17 02:35:00|6079.5|6077.7|6079.3|6077.5|6079.7|6077.9|6078.8|6077|84
1721184000000|2024-07-17 02:40:00|6079.2|6077.4|6079.3|6077.5|6080.4|6078|6078.7|6076.8|85
1721184300000|2024-07-17 02:45:00|6079.2|6077.4|6080.1|6077.1|6080.2|6077.5|6078.5|6076.1|125
1721184600000|2024-07-17 02:50:00|6080.2|6077.2|6078.6|6076.8|6080.3|6077.3|6078.6|6076.2|80
1721184900000|2024-07-17 02:55:00|6078.5|6076.7|6077.4|6075.6|6079.4|6077.6|6076.9|6075.1|65
1721185200000|2024-07-17 03:00:00|6077.6|6075.8|6074.6|6071.6|6077.6|6075.8|6074|6071|129
1721185500000|2024-07-17 03:05:00|6074.5|6071.5|6073.7|6071.9|6074.8|6073|6073.5|6071.1|86
1721185800000|2024-07-17 03:10:00|6073.8|6072|6074|6072.2|6075.3|6073.4|6073.8|6072|114
1721186100000|2024-07-17 03:15:00|6073.7|6071.9|6073.7|6070.7|6075.3|6072.9|6073.6|6070.7|88
1721186400000|2024-07-17 03:20:00|6073.6|6070.6|6071.9|6070.1|6073.6|6071.1|6071.7|6069.6|77
1721186700000|2024-07-17 03:25:00|6072|6070.2|6073.1|6071.3|6073.2|6071.4|6071.9|6069.5|53
1721187000000|2024-07-17 03:30:00|6073.2|6071.4|6071.8|6070|6073.8|6072|6071.4|6069|69
1721187300000|2024-07-17 03:35:00|6072.1|6070.3|6071.5|6069.7|6073.3|6071.5|6071.5|6069.7|43
1721187600000|2024-07-17 03:40:00|6071.4|6069.6|6069.8|6066.8|6071.5|6069.6|6069.8|6066.8|62
1721187900000|2024-07-17 03:45:00|6069.9|6066.9|6069.9|6068.1|6069.9|6068.1|6067.4|6065.6|58
1721188200000|2024-07-17 03:50:00|6070|6068.2|6068.8|6067|6071.5|6069.7|6068.8|6067|75
1721188500000|2024-07-17 03:55:00|6068.7|6066.9|6068.4|6066.6|6068.8|6067|6067.4|6065.6|51
1721188800000|2024-07-17 04:00:00|6068.3|6066.5|6070.4|6068.6|6070.5|6068.7|6068.3|6066.5|44
1721189100000|2024-07-17 04:05:00|6070.5|6068.7|6070.9|6069.1|6071.5|6069.7|6070.5|6068.7|31
1721189400000|2024-07-17 04:10:00|6070.5|6068.7|6069.8|6068|6071|6068.7|6069.1|6067.3|53
1721189700000|2024-07-17 04:15:00|6069.9|6068.1|6070.9|6069.1|6071.5|6069.1|6069.5|6067.5|55
1721190000000|2024-07-17 04:20:00|6072|6070.2|6072.6|6069.6|6073.3|6071.2|6072|6069.5|41
1721190300000|2024-07-17 04:25:00|6072|6070.2|6072.2|6070.4|6073.4|6070.8|6072|6069.4|39
1721190600000|2024-07-17 04:30:00|6072.8|6069.8|6069.8|6068|6072.9|6069.9|6069.5|6067.7|54
1721190900000|2024-07-17 04:35:00|6069.7|6067.9|6068.9|6067.1|6070|6067.9|6067.9|6066.1|35
1721191200000|2024-07-17 04:40:00|6069|6067.2|6068|6066.2|6069.8|6068|6067.4|6065.1|61
1721191500000|2024-07-17 04:45:00|6068.1|6066.3|6067.5|6065.7|6068.1|6066.3|6067.5|6065.7|32
1721191800000|2024-07-17 04:50:00|6067.2|6065.4|6068.7|6066.9|6069.4|6067.2|6067.2|6065.4|24
1721192100000|2024-07-17 04:55:00|6069.4|6066.4|6068.5|6065.5|6069.4|6067.1|6067.6|6065.2|55
1721192400000|2024-07-17 05:00:00|6068.4|6065.4|6070.3|6067.3|6070.4|6067.9|6068.4|6065.4|92
1721192700000|2024-07-17 05:05:00|6070.4|6067.4|6067.9|6066.1|6070.4|6067.9|6067.4|6065.6|59
1721193000000|2024-07-17 05:10:00|6067.8|6066|6067.2|6065.4|6068.6|6066.8|6067.1|6065.3|69
1721193300000|2024-07-17 05:15:00|6067.3|6065.5|6067.1|6065.3|6067.9|6066.1|6067|6065.2|53
1721193600000|2024-07-17 05:20:00|6067.2|6065.4|6069.7|6066.7|6070|6067|6067.2|6065.1|54
1721193900000|2024-07-17 05:25:00|6069.5|6066.5|6069.3|6067.5|6070.1|6067.8|6068.8|6066.3|45
1721194200000|2024-07-17 05:30:00|6069.2|6067.4|6068|6066.2|6070.2|6067.6|6068|6066.2|58
1721194500000|2024-07-17 05:35:00|6067.9|6066.1|6068|6066.2|6068.9|6067.1|6067.8|6066|37
1721194800000|2024-07-17 05:40:00|6068.1|6066.3|6070|6068.2|6070|6068.2|6067.9|6065.8|48
1721195100000|2024-07-17 05:45:00|6069.9|6068.1|6069.9|6066.9|6071.4|6068.4|6069|6066.5|76
1721195400000|2024-07-17 05:50:00|6069.6|6066.6|6066.9|6065.1|6071.3|6068.3|6066.8|6064.5|89
1721195700000|2024-07-17 05:55:00|6067|6065.2|6067.7|6064.7|6068.3|6066.5|6066.1|6064.3|89
1721196000000|2024-07-17 06:00:00|6067.6|6064.6|6069.3|6066.3|6070.8|6067.8|6067.4|6064.4|281
1721196300000|2024-07-17 06:05:00|6069.4|6066.4|6067.1|6065.3|6070.4|6067.4|6066.2|6064.4|273
1721196600000|2024-07-17 06:10:00|6067.2|6065.4|6070.1|6067.1|6070.1|6067.1|6067.1|6064.9|211
1721196900000|2024-07-17 06:15:00|6070|6067|6070.5|6067.5|6070.8|6067.8|6066.8|6063.8|290
1721197200000|2024-07-17 06:20:00|6070.4|6067.4|6070.5|6067.5|6072.6|6069.6|6070.1|6067.1|230
1721197500000|2024-07-17 06:25:00|6070.4|6067.4|6069.9|6068.1|6071.5|6069.1|6068|6065.6|219
1721197800000|2024-07-17 06:30:00|6070.1|6068.3|6071.2|6069.4|6071.8|6069.8|6069.7|6067.2|191
1721198100000|2024-07-17 06:35:00|6071.1|6069.3|6071.4|6069.6|6073.3|6070.8|6071.1|6068.1|169
1721198400000|2024-07-17 06:40:00|6071.7|6069.9|6074.5|6072.7|6076.3|6074.5|6071.5|6069.7|162
1721198700000|2024-07-17 06:45:00|6074.4|6072.6|6074.7|6071.7|6075.2|6072.7|6072.2|6070.4|195
1721199000000|2024-07-17 06:50:00|6074.8|6071.8|6072.6|6069.6|6075.2|6072.7|6071.9|6069.1|215
1721199300000|2024-07-17 06:55:00|6072.7|6069.7|6073.2|6071.4|6074.6|6072.2|6072.5|6069.5|160
1721199600000|2024-07-17 07:00:00|6073.3|6071.5|6071.8|6070|6074.2|6072.4|6071.3|6069.5|214
1721199900000|2024-07-17 07:05:00|6071.9|6070.1|6072.8|6071|6074.3|6071.4|6071.8|6070|230
1721200200000|2024-07-17 07:10:00|6072.7|6070.9|6073|6071.2|6074.7|6072|6071.1|6069.3|285
1721200500000|2024-07-17 07:15:00|6072.9|6071.1|6072.7|6070.9|6073.4|6071.6|6071.7|6069.9|227
1721200800000|2024-07-17 07:20:00|6072.6|6070.8|6074.3|6072.5|6075.3|6072.9|6071.5|6069.7|293
1721201100000|2024-07-17 07:25:00|6074.4|6072.6|6075.2|6072.2|6075.4|6073|6073|6071.2|209
1721201400000|2024-07-17 07:30:00|6075.3|6072.3|6076.1|6074.3|6077.2|6074.9|6074.1|6072.1|290
1721201700000|2024-07-17 07:35:00|6075.9|6074.1|6083.1|6080.1|6084.5|6081.7|6075.9|6074.1|279
1721202000000|2024-07-17 07:40:00|6083.2|6080.2|6082.7|6079.7|6083.6|6081.5|6080.4|6078.4|247
1721202300000|2024-07-17 07:45:00|6082.6|6079.6|6077.6|6074.6|6083.6|6080.6|6077.5|6074.5|204
1721202600000|2024-07-17 07:50:00|6077.7|6074.7|6078.5|6076.7|6080.4|6078.6|6077.2|6074.2|217
1721202900000|2024-07-17 07:55:00|6078.4|6076.6|6078.2|6075.2|6078.8|6077|6075.4|6073.6|270
1721203200000|2024-07-17 08:00:00|6078|6075|6077.5|6075.7|6079.5|6077.7|6076.4|6073.9|337
1721203500000|2024-07-17 08:05:00|6077.6|6075.8|6079.4|6077.6|6080.4|6078.6|6076.5|6074.7|308
1721203800000|2024-07-17 08:10:00|6079.5|6077.7|6079.7|6077.9|6080.1|6078.3|6078.3|6076.5|246
1721204100000|2024-07-17 08:15:00|6079.8|6078|6078.1|6076.3|6080.6|6078.2|6077|6075.2|259
1721204400000|2024-07-17 08:20:00|6078.2|6076.4|6078.4|6076.6|6079.7|6077.9|6076.7|6074.9|270
1721204700000|2024-07-17 08:25:00|6078.5|6076.7|6078.9|6075.9|6079.6|6077.7|6077.3|6075.5|210
1721205000000|2024-07-17 08:30:00|6079|6076|6080.2|6077.2|6081.6|6078.6|6078.4|6075.4|249
1721205300000|2024-07-17 08:35:00|6080.1|6077.1|6081.8|6078.8|6082.1|6079.4|6080.1|6077.1|261
1721205600000|2024-07-17 08:40:00|6080.9|6079.1|6082.6|6080.8|6084.8|6082.7|6080.7|6078.1|301
1721205900000|2024-07-17 08:45:00|6082.5|6080.7|6085.7|6082.7|6085.9|6082.9|6081.7|6079.9|288
1721206200000|2024-07-17 08:50:00|6085.8|6082.8|6089.5|6086.5|6089.8|6086.8|6085.3|6082.3|250
1721206500000|2024-07-17 08:55:00|6089.6|6086.6|6092.5|6089.5|6094.2|6091.2|6088.5|6086.1|224
1721206800000|2024-07-17 09:00:00|6092.6|6089.6|6091.8|6088.8|6095.5|6093|6091.7|6088.7|241
1721207100000|2024-07-17 09:05:00|6091.7|6088.7|6089.9|6086.9|6091.8|6089.6|6088.6|6086.6|300
1721207400000|2024-07-17 09:10:00|6089.8|6086.8|6087.7|6085.9|6090.5|6087.6|6087.1|6085.3|274
1721207700000|2024-07-17 09:15:00|6087.8|6086|6088.5|6086.7|6089.9|6087.4|6087.6|6085.8|248
1721208000000|2024-07-17 09:20:00|6088.6|6086.8|6092|6090.2|6092.6|6090.2|6088.4|6086.6|199
1721208300000|2024-07-17 09:25:00|6091.9|6090.1|6091.4|6089.6|6092.4|6090.6|6090.4|6088.6|140
1721208600000|2024-07-17 09:30:00|6091.5|6089.7|6092.1|6090.3|6092.6|6090.8|6090.4|6088.6|211
1721208900000|2024-07-17 09:35:00|6092|6090.2|6095.6|6093.8|6096.5|6094.7|6092|6090.2|203
1721209200000|2024-07-17 09:40:00|6095.5|6093.7|6096.1|6094.3|6097.6|6095.2|6094.7|6092.8|201
1721209500000|2024-07-17 09:45:00|6096|6094.2|6093.2|6091.4|6096|6094.2|6092.2|6090.4|214
1721209800000|2024-07-17 09:50:00|6093.3|6091.5|6094.4|6092.6|6094.6|6092.8|6093.1|6091.3|154
1721210100000|2024-07-17 09:55:00|6094.5|6092.7|6096.5|6094.7|6097.1|6095.3|6094.5|6092.7|151
1721210400000|2024-07-17 10:00:00|6096.6|6094.8|6097.1|6095.3|6098.4|6096.6|6096.5|6094.7|131
1721210700000|2024-07-17 10:05:00|6097|6095.2|6097.3|6095.5|6098.1|6096.3|6096.8|6095|90
1721211000000|2024-07-17 10:10:00|6097.2|6095.4|6097|6095.2|6097.8|6096|6096|6094.2|104
1721211300000|2024-07-17 10:15:00|6096.7|6094.9|6095.3|6093.5|6096.8|6095|6095.1|6093.3|92
1721211600000|2024-07-17 10:20:00|6095.2|6093.4|6092.8|6091|6095.3|6093.5|6092.4|6090.6|143
1721211900000|2024-07-17 10:25:00|6092.9|6091.1|6093.1|6091.3|6093.5|6091.7|6092.4|6090.6|109
1721212200000|2024-07-17 10:30:00|6093|6091.2|6092.4|6090.6|6093|6091.2|6091.7|6089.9|102
1721212500000|2024-07-17 10:35:00|6092.3|6090.5|6091.8|6090|6092.7|6090.9|6091.3|6089.5|139
1721212800000|2024-07-17 10:40:00|6091.9|6090.1|6089.9|6088.1|6091.9|6090.1|6089.3|6087.5|184
1721213100000|2024-07-17 10:45:00|6089.8|6088|6090.9|6089.1|6091|6089.2|6089.3|6087.5|142
1721213400000|2024-07-17 10:50:00|6091|6089.2|6089.5|6087.7|6091.5|6089.7|6089.4|6087.6|157
1721213700000|2024-07-17 10:55:00|6089.6|6087.8|6090.6|6088.8|6091.8|6089.9|6089.6|6087.3|115
1721214000000|2024-07-17 11:00:00|6090.7|6088.9|6091|6088|6091.5|6089.7|6089.9|6087.5|124
1721214300000|2024-07-17 11:05:00|6090.9|6087.9|6088.5|6085.5|6090.9|6087.9|6088.1|6085.1|140
1721214600000|2024-07-17 11:10:00|6088.6|6085.6|6089.3|6086.3|6091.6|6088.6|6088.4|6085.4|153
1721214900000|2024-07-17 11:15:00|6089.4|6086.4|6090.2|6088.4|6090.5|6088.5|6088.4|6086.3|206
1721215200000|2024-07-17 11:20:00|6090.3|6088.5|6090|6088.2|6091.4|6089.6|6090|6088.2|162
1721215500000|2024-07-17 11:25:00|6089.9|6088.1|6090.5|6088.7|6091.2|6089.4|6089.6|6087.8|158
1721215800000|2024-07-17 11:30:00|6090.4|6088.6|6090.5|6088.7|6091|6089.2|6089|6087.2|166
1721216100000|2024-07-17 11:35:00|6090.7|6088.9|6092.8|6091|6092.9|6091.1|6090.6|6088.2|129
1721216400000|2024-07-17 11:40:00|6092.9|6091.1|6093.4|6090.4|6095|6092|6092.2|6090.1|184
1721216700000|2024-07-17 11:45:00|6093.5|6090.5|6092.1|6090.3|6094.4|6091.4|6091.8|6090|136
1721217000000|2024-07-17 11:50:00|6092|6090.2|6091.1|6089.3|6092.4|6090.6|6091|6089.2|99
1721217300000|2024-07-17 11:55:00|6091|6089.2|6088|6086.2|6091.2|6089.4|6087.9|6086.1|137
1721217600000|2024-07-17 12:00:00|6087.9|6086.1|6085.9|6084.1|6087.9|6086.1|6085.8|6084|166
1721217900000|2024-07-17 12:05:00|6086|6084.2|6083.8|6082|6086|6084.2|6083.4|6081.6|201
1721218200000|2024-07-17 12:10:00|6083.9|6082.1|6084|6082.2|6084.7|6082.9|6083.3|6081.5|171
1721218500000|2024-07-17 12:15:00|6083.9|6082.1|6081.8|6080|6084.7|6082.9|6081.3|6079.5|158
1721218800000|2024-07-17 12:20:00|6081.6|6079.8|6080.4|6078.6|6083|6081.2|6080.2|6078.4|169
1721219100000|2024-07-17 12:25:00|6080.3|6078.5|6081.3|6078.3|6081.6|6079.3|6079.8|6077.7|125
1721219400000|2024-07-17 12:30:00|6081.4|6078.4|6082.3|6079.3|6082.4|6079.4|6077.5|6075.5|284
1721219700000|2024-07-17 12:35:00|6082.2|6079.2|6082.8|6081|6082.9|6081.1|6081.1|6078.7|247
1721220000000|2024-07-17 12:40:00|6082.7|6080.9|6085.7|6083.9|6085.9|6084.1|6081.8|6080|244
1721220300000|2024-07-17 12:45:00|6085.6|6083.8|6084.9|6083.1|6086.5|6084.2|6083|6080.5|188
1721220600000|2024-07-17 12:50:00|6085|6083.2|6087.4|6085.6|6087.6|6085.8|6085|6083.2|115
1721220900000|2024-07-17 12:55:00|6087.3|6085.5|6086.3|6084.5|6087.8|6086|6085.4|6083.6|188
1721221200000|2024-07-17 13:00:00|6086.2|6084.4|6085.5|6083.7|6087.1|6085.3|6085.1|6083.3|219
1721221500000|2024-07-17 13:05:00|6085.6|6083.8|6087.8|6086|6087.8|6086|6085.5|6083.7|194
1721221800000|2024-07-17 13:10:00|6088.4|6086.6|6089.2|6086.2|6090.2|6088.4|6088.4|6086.1|180
1721222100000|2024-07-17 13:15:00|6089.1|6086.1|6086.9|6085.1|6089.2|6086.8|6086.3|6084.5|230
1721222400000|2024-07-17 13:20:00|6086.8|6085|6081.4|6079.6|6087|6085.2|6080.8|6078.5|271
1721222700000|2024-07-17 13:25:00|6081.1|6079.3|6082|6080.2|6083.1|6081.3|6080.7|6078.9|209
1721223000000|2024-07-17 13:30:00|6081.9|6080.1|6083.8|6082|6084|6082.2|6081|6079.2|399
1721223300000|2024-07-17 13:35:00|6083.7|6081.9|6088.4|6085.4|6089|6086.8|6083.6|6081.8|477
1721223600000|2024-07-17 13:40:00|6087.8|6086|6084.5|6082.7|6090.1|6088|6083.7|6081.9|347
1721223900000|2024-07-17 13:45:00|6084.6|6082.8|6085.3|6083.5|6087|6085.2|6083.8|6082|347
1721224200000|2024-07-17 13:50:00|6085.4|6083.6|6089.2|6087.4|6089.6|6087.8|6085.4|6083.6|366
1721224500000|2024-07-17 13:55:00|6089.1|6087.3|6087.9|6084.9|6089.7|6087.9|6085.7|6083.9|320
1721224800000|2024-07-17 14:00:00|6087.8|6084.8|6082.3|6079.3|6087.9|6085.3|6082|6079|391
1721225100000|2024-07-17 14:05:00|6082.1|6079.1|6077.3|6074.3|6082.6|6079.6|6077.1|6074.1|364
1721225400000|2024-07-17 14:10:00|6077.2|6074.2|6075.4|6073.6|6077.5|6075.7|6072.8|6071|420
1721225700000|2024-07-17 14:15:00|6075.2|6073.4|6076.9|6075.1|6078|6076.2|6074.5|6072.7|375
1721226000000|2024-07-17 14:20:00|6076.8|6075|6077|6075.2|6080.6|6077.7|6076|6074.2|310
1721226300000|2024-07-17 14:25:00|6076.9|6075.1|6078.2|6076.4|6079.1|6077.3|6076.4|6074.6|345
1721226600000|2024-07-17 14:30:00|6078.1|6076.3|6077.8|6076|6079.3|6077.5|6076.5|6074.7|301
1721226900000|2024-07-17 14:35:00|6077.7|6075.9|6073.2|6071.4|6078.8|6077|6073|6071.2|278
1721227200000|2024-07-17 14:40:00|6073.3|6071.5|6075.6|6072.6|6075.8|6073.6|6072.5|6070.7|269
1721227500000|2024-07-17 14:45:00|6075.7|6072.7|6074|6072.2|6076|6074.2|6073.1|6070.1|258
1721227800000|2024-07-17 14:50:00|6073.9|6072.1|6072.9|6071.1|6075.2|6073.3|6072.8|6070.6|237
1721228100000|2024-07-17 14:55:00|6072.8|6071|6074.5|6072.7|6075.3|6073.2|6072.2|6070.4|253
1721228400000|2024-07-17 15:00:00|6074.6|6072.8|6072.4|6070.6|6075|6073.2|6072.4|6070.6|217
1721228700000|2024-07-17 15:05:00|6072.5|6070.7|6072.1|6070.3|6074.8|6072.1|6071.9|6069.8|231
1721229000000|2024-07-17 15:10:00|6072|6070.2|6070.8|6067.8|6073|6071.2|6069.6|6067.1|251
1721229300000|2024-07-17 15:15:00|6070.7|6067.7|6073|6071.2|6073.8|6071.3|6070.7|6067.7|264
1721229600000|2024-07-17 15:20:00|6072.9|6071.1|6073.6|6071.8|6075.2|6073|6072.5|6070.5|250
1721229900000|2024-07-17 15:25:00|6073.7|6071.9|6072.6|6070.8|6074.9|6073.1|6072.6|6070.1|191
1721230200000|2024-07-17 15:30:00|6072.5|6070.7|6070.5|6068.7|6073.3|6071.5|6070.5|6068.7|221
1721230500000|2024-07-17 15:35:00|6070.3|6068.5|6074.4|6071.4|6074.7|6071.7|6070.3|6068.3|289
1721230800000|2024-07-17 15:40:00|6074.3|6071.3|6072.8|6069.8|6074.4|6071.4|6071.4|6068.4|254
1721231100000|2024-07-17 15:45:00|6072.9|6069.9|6072.2|6069.2|6073.8|6070.8|6072.1|6069.1|263
1721231400000|2024-07-17 15:50:00|6072.1|6069.1|6072.7|6069.7|6072.7|6069.7|6071.3|6068.3|177
1721231700000|2024-07-17 15:55:00|6072.6|6069.6|6071.7|6069.9|6073.3|6070.3|6070.4|6067.9|202
1721232000000|2024-07-17 16:00:00|6072.3|6069.3|6073.1|6070.1|6074.2|6071.2|6072.3|6069.3|216
1721232300000|2024-07-17 16:05:00|6073|6070|6070.3|6068.5|6073|6070.8|6070.1|6068.3|223
1721232600000|2024-07-17 16:10:00|6070.4|6068.6|6068.6|6066.8|6070.6|6068.8|6068.2|6066.2|197
1721232900000|2024-07-17 16:15:00|6068.7|6066.9|6070.6|6068.8|6070.6|6068.8|6068.6|6066.8|238
1721233200000|2024-07-17 16:20:00|6070.7|6068.9|6068|6066.2|6071.1|6069.3|6067.3|6065.5|207
1721233500000|2024-07-17 16:25:00|6068.1|6066.3|6068.6|6066.8|6069.4|6067.6|6067.5|6065.7|191
1721233800000|2024-07-17 16:30:00|6068.7|6066.9|6069.8|6068|6070.7|6068.9|6068.6|6066.8|196
1721234100000|2024-07-17 16:35:00|6069.9|6068.1|6071.4|6069.6|6071.6|6069.8|6069.6|6067.8|213
1721234400000|2024-07-17 16:40:00|6071.5|6069.7|6071.1|6069.3|6072|6070.2|6070.2|6068.4|171
1721234700000|2024-07-17 16:45:00|6071|6069.2|6070.8|6069|6071|6069.2|6069.4|6067.6|139
1721235000000|2024-07-17 16:50:00|6070.7|6068.9|6071.8|6070|6072.5|6070.7|6070.5|6068.7|174
1721235300000|2024-07-17 16:55:00|6071.9|6070.1|6072.9|6071.1|6073.4|6071.6|6071.9|6070.1|182
1721235600000|2024-07-17 17:00:00|6072.6|6070.8|6072.3|6070.5|6073.6|6071.8|6071.6|6069.8|212
1721235900000|2024-07-17 17:05:00|6072.4|6070.6|6071.2|6069.4|6073.8|6072|6071.1|6069.3|191
1721236200000|2024-07-17 17:10:00|6071.3|6069.5|6072.2|6070.4|6072.9|6071.1|6070.9|6069.1|191
1721236500000|2024-07-17 17:15:00|6072.3|6070.5|6072|6070.2|6073.1|6071.3|6071.5|6069.7|186
1721236800000|2024-07-17 17:20:00|6071.9|6070.1|6074|6072.2|6074.1|6072.3|6071.5|6069.7|188
1721237100000|2024-07-17 17:25:00|6073.9|6072.1|6073|6071.2|6074|6072.2|6072.6|6070.8|137
1721237400000|2024-07-17 17:30:00|6073.1|6071.3|6073.7|6071.9|6074.2|6072.4|6072.7|6070.9|150
1721237700000|2024-07-17 17:35:00|6073.6|6071.8|6072.1|6070.3|6073.7|6071.9|6071.8|6070|118
1721238000000|2024-07-17 17:40:00|6072|6070.2|6071.7|6069.9|6072.5|6070.7|6070.8|6069|105
1721238300000|2024-07-17 17:45:00|6071.6|6069.8|6071.9|6070.1|6073.1|6071.3|6071.5|6069.7|133
1721238600000|2024-07-17 17:50:00|6071.8|6070|6073.2|6071.4|6075|6072.6|6071.3|6069.5|203
1721238900000|2024-07-17 17:55:00|6073.3|6071.5|6073.6|6071.8|6074.3|6072.5|6073|6070.6|128
1721239200000|2024-07-17 18:00:00|6073.5|6071.7|6074.5|6071.5|6074.8|6072.6|6073.2|6070.6|167
1721239500000|2024-07-17 18:05:00|6074.6|6071.6|6076.4|6073.4|6077|6074.5|6074.1|6071.1|158
1721239800000|2024-07-17 18:10:00|6076.1|6073.1|6077.6|6074.6|6078.2|6075.2|6076.1|6073.1|222
1721240100000|2024-07-17 18:15:00|6077.5|6074.5|6078.3|6075.3|6078.8|6075.8|6077.5|6074.5|214
1721240400000|2024-07-17 18:20:00|6078.4|6075.4|6077.8|6074.8|6079|6076.5|6076.9|6074.4|150
1721240700000|2024-07-17 18:25:00|6078|6075|6078.6|6075.6|6079.1|6077.1|6077.5|6075|164
1721241000000|2024-07-17 18:30:00|6078.5|6075.5|6079.1|6077.3|6079.4|6077.4|6078.1|6075.1|195
1721241300000|2024-07-17 18:35:00|6079.2|6077.4|6078.2|6075.2|6080.7|6078.1|6077.2|6074.4|205
1721241600000|2024-07-17 18:40:00|6078.1|6075.1|6078.3|6075.3|6078.6|6076|6076.9|6073.9|256
1721241900000|2024-07-17 18:45:00|6078.2|6075.2|6078.8|6075.8|6079.1|6076.5|6077.7|6074.7|176
1721242200000|2024-07-17 18:50:00|6078.7|6075.7|6077.7|6074.7|6079.3|6076.3|6077.5|6074.5|243
1721242500000|2024-07-17 18:55:00|6077.6|6074.6|6076.3|6073.3|6078.3|6075.3|6076.3|6073.3|136
1721242800000|2024-07-17 19:00:00|6076.4|6073.4|6077.4|6074.4|6077.8|6074.8|6076.3|6073.3|177
1721243100000|2024-07-17 19:05:00|6077.3|6074.3|6076.5|6073.5|6077.8|6074.8|6076.3|6073.3|147
1721243400000|2024-07-17 19:10:00|6075.9|6074.1|6076.7|6074.9|6077.6|6075.8|6075.9|6074.1|81
1721243700000|2024-07-17 19:15:00|6076.8|6075|6076.9|6075.1|6077.1|6075.3|6076.4|6074.6|107
1721244000000|2024-07-17 19:20:00|6077|6075.2|6076.9|6075.1|6077.5|6075.7|6076.5|6074.7|92
1721244300000|2024-07-17 19:25:00|6077|6075.2|6076.7|6074.9|6077.4|6075.6|6076.4|6074.6|96
1721244600000|2024-07-17 19:30:00|6076.6|6074.8|6077.1|6075.3|6077.8|6076|6076.4|6074.6|143
1721244900000|2024-07-17 19:35:00|6077|6075.2|6075.3|6073.5|6077.1|6075.3|6075.1|6073.3|131
1721245200000|2024-07-17 19:40:00|6075.4|6073.6|6075|6073.2|6075.9|6074.1|6074.6|6072.8|101
1721245500000|2024-07-17 19:45:00|6074.9|6073.1|6076.5|6074.7|6076.8|6074.7|6074.7|6072.3|126
1721245800000|2024-07-17 19:50:00|6076.6|6074.8|6078.2|6076.4|6078.7|6076.9|6076.6|6074.8|109
1721246100000|2024-07-17 19:55:00|6078|6076.2|6078.8|6077|6079.4|6077.6|6077.8|6076|100
1721246400000|2024-07-17 20:00:00|6078.9|6077.1|6078.8|6077|6078.9|6077.1|6078.5|6076.7|28
1721246700000|2024-07-17 20:05:00|6078.7|6076.9|6078.2|6076.4|6078.8|6077|6077.8|6076|90
1721247000000|2024-07-17 20:10:00|6078.3|6076.5|6078.5|6076.7|6078.5|6076.7|6078.1|6076.3|47
1721247300000|2024-07-17 20:15:00|6078.4|6076.6|6079.4|6077.6|6079.6|6077.8|6078.3|6076.5|31
1721247600000|2024-07-17 20:20:00|6079.3|6077.5|6080.8|6079|6080.8|6079|6079.3|6077.5|56
1721247900000|2024-07-17 20:25:00|6080.7|6078.9|6081.9|6080.1|6081.9|6080.1|6080.6|6078.8|76
1721248200000|2024-07-17 20:30:00|6081.8|6080|6082.6|6080.8|6083.3|6081|6081.7|6079.9|64
1721248500000|2024-07-17 20:35:00|6082.7|6080.9|6083.1|6080.1|6083.4|6081|6082.6|6080.1|20
1721248800000|2024-07-17 20:40:00|6083.2|6080.2|6083.7|6080.7|6083.7|6080.7|6083.1|6080.1|29
1721249100000|2024-07-17 20:45:00|6083.8|6080.8|6084.1|6081.1|6084.5|6081.5|6083.6|6080.6|79
1721249400000|2024-07-17 20:50:00|6084|6081|6083.9|6080.9|6084.4|6081.4|6083.6|6080.6|81
1721249700000|2024-07-17 20:55:00|6084.8|6080|6085.1|6080.3|6085.6|6080.8|6084.5|6079.7|138
1721250000000|2024-07-17 21:00:00|6085.2|6080.4|6082.6|6076.8|6085.2|6080.4|6082.6|6076.8|6
1721250300000|2024-07-17 21:05:00|6080.2|6074.4|6083.3|6077.5|6083.7|6077.9|6080.1|6074.3|115
1721250600000|2024-07-17 21:10:00|6083|6077.2|6080.9|6075.1|6084.1|6078.3|6079.8|6074|194
1721250900000|2024-07-17 21:15:00|6081.3|6075.5|6082.9|6077.1|6082.9|6077.1|6081.2|6075.4|142
1721251200000|2024-07-17 21:20:00|6082.8|6077|6083.2|6077.4|6085.5|6079.7|6082.5|6076.7|95
1721251500000|2024-07-17 21:25:00|6083.3|6077.5|6085.6|6079.8|6086.9|6081.1|6081.4|6075.6|174
1721251800000|2024-07-17 21:30:00|6085.7|6079.9|6083.8|6078|6086|6080.2|6082.2|6076.4|234
1721252100000|2024-07-17 21:35:00|6084.1|6078.3|6085.8|6080|6086|6080.5|6083.5|6077.7|109
1721252400000|2024-07-17 21:40:00|6085.7|6079.9|6083.2|6077.4|6085.9|6080.1|6083.2|6077.4|58
1721252700000|2024-07-17 21:45:00|6083.1|6077.3|6083.1|6077.3|6083.3|6077.5|6083.1|6077.3|13
1721253000000|2024-07-17 21:50:00|6083|6077.2|6083.4|6077.6|6084.4|6078.6|6083|6077.2|21
1721253300000|2024-07-17 21:55:00|6083.3|6077.5|6083.4|6077.6|6084|6078.2|6083.3|6077.5|31
1721253600000|2024-07-17 22:00:00|6083.3|6077.5|6084.2|6079.4|6084.9|6080|6082.9|6077.5|67
1721253900000|2024-07-17 22:05:00|6083.3|6080.3|6082.9|6079.9|6083.4|6080.4|6082.5|6079.5|20
1721254200000|2024-07-17 22:10:00|6083|6080|6083.4|6080.4|6083.6|6080.6|6082.9|6079.9|28
1721254500000|2024-07-17 22:15:00|6083.3|6080.3|6083|6080|6083.5|6080.5|6082.9|6079.9|38
1721254800000|2024-07-17 22:20:00|6083.1|6080.1|6083.6|6080.6|6083.7|6080.7|6083.1|6080.1|56
1721255100000|2024-07-17 22:25:00|6083.5|6080.5|6082.9|6079.9|6083.7|6080.7|6082.7|6079.7|79
1721255400000|2024-07-17 22:30:00|6082.8|6079.8|6082.2|6079.2|6082.8|6079.8|6081.9|6078.9|105
1721255700000|2024-07-17 22:35:00|6082.1|6079.1|6081.6|6078.6|6082.4|6079.4|6081.4|6078.4|63
1721256000000|2024-07-17 22:40:00|6081.5|6078.5|6081|6078|6082|6079|6081|6078|43
1721256300000|2024-07-17 22:45:00|6081.1|6078.1|6080.9|6077.9|6081.6|6078.6|6080.5|6077.5|68
1721256600000|2024-07-17 22:50:00|6080.8|6077.8|6080.7|6077.7|6081.2|6078.2|6080.6|6077.6|64
1721256900000|2024-07-17 22:55:00|6080.8|6077.8|6081.4|6078.4|6081.4|6078.4|6080.5|6077.5|86
1721257200000|2024-07-17 23:00:00|6081.6|6078.6|6082.5|6079.5|6083.1|6080.7|6081.4|6078.5|107
1721257500000|2024-07-17 23:05:00|6082.6|6079.6|6081.8|6078.8|6084.6|6081.6|6081.7|6078.7|221
1721257800000|2024-07-17 23:10:00|6081.7|6078.7|6080.5|6077.5|6082.4|6079.4|6080.4|6077.4|134
1721258100000|2024-07-17 23:15:00|6080.4|6077.4|6081.1|6078.1|6081.2|6078.2|6080.3|6077.3|128
1721258400000|2024-07-17 23:20:00|6081|6078|6080.4|6077.4|6081.1|6078.1|6080.4|6077.4|146
1721258700000|2024-07-17 23:25:00|6080.5|6077.5|6081.3|6078.3|6081.6|6078.6|6079.9|6076.9|109
1721259000000|2024-07-17 23:30:00|6081.2|6078.2|6080.8|6077.8|6081.5|6078.5|6079.9|6076.9|110
1721259300000|2024-07-17 23:35:00|6080.7|6077.7|6079.6|6076.6|6080.9|6077.9|6079|6076|138
1721259600000|2024-07-17 23:40:00|6079.5|6076.5|6079.5|6076.5|6080.4|6077.4|6079.1|6076.1|168
1721259900000|2024-07-17 23:45:00|6079.6|6076.6|6078.6|6075.6|6079.6|6076.6|6078.5|6075.5|92
1721260200000|2024-07-17 23:50:00|6078.7|6075.7|6078.3|6076.5|6079.5|6077.4|6078.3|6075.5|108
1721260500000|2024-07-17 23:55:00|6078.2|6076.4|6080.9|6079.1|6081.9|6080.1|6078.2|6076.4|134
1721260800000|2024-07-18 00:00:00|6081|6079.2|6075.9|6074.1|6081.7|6079.9|6075.3|6073.5|206
1721261100000|2024-07-18 00:05:00|6075.8|6074|6075.9|6074.1|6077.8|6076|6075.5|6073.7|214
1721261400000|2024-07-18 00:10:00|6076|6074.2|6074.7|6072.9|6076.9|6075.1|6073.8|6071.7|180
1721261700000|2024-07-18 00:15:00|6074.6|6072.8|6075.2|6073.4|6075.5|6073.7|6073.8|6072|168
1721262000000|2024-07-18 00:20:00|6075.1|6073.3|6075.7|6073.9|6075.8|6073.9|6073.6|6071.8|140
1721262300000|2024-07-18 00:25:00|6075.6|6073.8|6078.4|6076.6|6079.9|6077.3|6075.1|6073.3|182
1721262600000|2024-07-18 00:30:00|6078.3|6076.5|6076.5|6073.5|6079.2|6077.4|6075.1|6072.9|190
1721262900000|2024-07-18 00:35:00|6076.6|6073.6|6076.8|6073.8|6077.9|6074.9|6074.8|6073|201
1721263200000|2024-07-18 00:40:00|6077|6074|6076.5|6074.7|6077.5|6075.1|6075.2|6073.4|136
1721263500000|2024-07-18 00:45:00|6076.6|6074.8|6078.4|6075.4|6079|6076|6076.3|6073.9|152
1721263800000|2024-07-18 00:50:00|6078.3|6075.3|6075.8|6074|6078.4|6075.9|6075.8|6074|173
1721264100000|2024-07-18 00:55:00|6075.7|6073.9|6074.3|6072.5|6075.7|6073.9|6074|6072.2|117
1721264400000|2024-07-18 01:00:00|6074.4|6072.6|6072.9|6071.1|6074.4|6072.6|6070.9|6068.4|168
1721264700000|2024-07-18 01:05:00|6073|6071.2|6073.4|6070.4|6073.6|6071.7|6072|6070|162
1721265000000|2024-07-18 01:10:00|6073.5|6070.5|6073.9|6072.1|6074.5|6072.7|6071.8|6070|232
1721265300000|2024-07-18 01:15:00|6074|6072.2|6074.1|6072.3|6075.6|6073.1|6073.9|6071.6|170
1721265600000|2024-07-18 01:20:00|6074.2|6072.4|6074.3|6072.5|6076.3|6074.5|6073.9|6072.1|183
1721265900000|2024-07-18 01:25:00|6074.2|6072.4|6076.7|6073.7|6078.2|6075.2|6074.2|6072|116
1721266200000|2024-07-18 01:30:00|6076.6|6073.6|6070|6067|6080.6|6077.6|6069.6|6066.6|394
1721266500000|2024-07-18 01:35:00|6070.1|6067.1|6067.3|6065.5|6071|6068|6066.8|6064.8|311
1721266800000|2024-07-18 01:40:00|6067.2|6065.4|6069|6067.2|6070|6068.2|6065.3|6063.5|242
1721267100000|2024-07-18 01:45:00|6069.1|6067.3|6072.4|6069.4|6075.1|6072.8|6069.1|6067.3|260
1721267400000|2024-07-18 01:50:00|6072.5|6069.5|6073.9|6070.9|6074.1|6071.1|6070.8|6068.9|270
1721267700000|2024-07-18 01:55:00|6073.8|6070.8|6072.5|6070.7|6073.9|6071.7|6071.4|6069.3|272
1721268000000|2024-07-18 02:00:00|6072.4|6070.6|6070.3|6068.5|6072.6|6070.8|6069.4|6067.4|227
1721268300000|2024-07-18 02:05:00|6070.2|6068.4|6071|6069.2|6071.5|6069.4|6069.9|6067.9|140
1721268600000|2024-07-18 02:10:00|6071.2|6069.4|6072.4|6070.6|6074.3|6071.8|6071.1|6069.3|191
1721268900000|2024-07-18 02:15:00|6072.5|6070.7|6072.6|6070.8|6073.5|6071.7|6071.9|6070.1|128
1721269200000|2024-07-18 02:20:00|6072.7|6070.9|6071.8|6070|6073.4|6071.6|6071.2|6069.4|156
1721269500000|2024-07-18 02:25:00|6072.1|6070.3|6072.5|6070.7|6072.9|6071.1|6071.5|6069.7|135
1721269800000|2024-07-18 02:30:00|6072.7|6070.9|6076.4|6074.6|6076.5|6074.7|6072.7|6070.9|151
1721270100000|2024-07-18 02:35:00|6076.6|6074.8|6076.4|6074.6|6077.3|6075.5|6075.3|6073.5|117
1721270400000|2024-07-18 02:40:00|6076.5|6074.7|6076.4|6074.6|6077.6|6075.8|6075.5|6073.7|148
1721270700000|2024-07-18 02:45:00|6076.5|6074.7|6078.1|6076.3|6078.3|6076.5|6076|6074.2|107
1721271000000|2024-07-18 02:50:00|6078.2|6076.4|6081.2|6078.2|6081.6|6079.2|6078.1|6075.4|163
1721271300000|2024-07-18 02:55:00|6081.3|6078.3|6082.5|6079.5|6082.8|6079.8|6080.4|6078.2|182
1721271600000|2024-07-18 03:00:00|6082.6|6079.6|6081.9|6080.1|6082.9|6081.1|6080.9|6079.1|107
1721271900000|2024-07-18 03:05:00|6081.6|6079.8|6078.8|6077|6081.7|6079.9|6078.7|6076.9|110
1721272200000|2024-07-18 03:10:00|6078.9|6077.1|6078.7|6076.9|6079.8|6077.3|6077.7|6075.9|115
1721272500000|2024-07-18 03:15:00|6078.9|6077.1|6074.4|6072.6|6078.9|6077.1|6074.4|6072.6|143
1721272800000|2024-07-18 03:20:00|6074.5|6072.7|6077.2|6075.4|6077.4|6075.6|6074.4|6072.6|162
1721273100000|2024-07-18 03:25:00|6077.1|6075.3|6079|6077.2|6079.5|6077.7|6077.1|6075.3|147
1721273400000|2024-07-18 03:30:00|6079.1|6077.3|6078.7|6075.7|6079.6|6077.3|6078.5|6075.5|164
1721273700000|2024-07-18 03:35:00|6078.8|6075.8|6076.9|6075.1|6078.9|6076.4|6076.6|6074.8|76
1721274000000|2024-07-18 03:40:00|6076.8|6075|6076.9|6073.9|6077.2|6075.2|6076.2|6073.9|107
1721274300000|2024-07-18 03:45:00|6076.3|6074.5|6074.5|6071.5|6076.4|6074.6|6073.8|6071.3|146
1721274600000|2024-07-18 03:50:00|6074.6|6071.6|6073.4|6071.6|6074.6|6072.3|6072.9|6071|130
1721274900000|2024-07-18 03:55:00|6073.5|6071.7|6072|6070.2|6073.7|6071.7|6071.5|6069|107
1721275200000|2024-07-18 04:00:00|6071.9|6070.1|6070.9|6069.1|6072.7|6070.9|6070.9|6069.1|81
1721275500000|2024-07-18 04:05:00|6071.1|6069.3|6072.4|6069.4|6073.2|6071|6070.6|6068.8|92
1721275800000|2024-07-18 04:10:00|6072.3|6069.3|6071.6|6068.6|6072.4|6069.9|6071|6068.5|122
1721276100000|2024-07-18 04:15:00|6071.7|6068.7|6072.3|6069.3|6072.3|6069.6|6070.4|6068.1|98
1721276400000|2024-07-18 04:20:00|6072.1|6069.1|6071.9|6070.1|6073.5|6071.7|6071.4|6069.1|121
1721276700000|2024-07-18 04:25:00|6071.8|6070|6071|6069.2|6072.9|6071.1|6070.8|6069|121
1721277000000|2024-07-18 04:30:00|6070.9|6069.1|6070.7|6068.9|6071.1|6069.3|6069.9|6068.1|112
1721277300000|2024-07-18 04:35:00|6070.6|6068.8|6071.9|6070.1|6072.2|6070.3|6070.6|6068.6|81
1721277600000|2024-07-18 04:40:00|6072|6070.2|6072.5|6070.7|6073.1|6070.8|6071.4|6069.6|85
1721277900000|2024-07-18 04:45:00|6072.6|6070.8|6072.2|6070.4|6072.9|6071.1|6071.9|6070.1|93
1721278200000|2024-07-18 04:50:00|6072.1|6070.3|6072.2|6070.4|6073.3|6071|6071.8|6069.4|78
1721278500000|2024-07-18 04:55:00|6072.3|6070.5|6072.3|6070.5|6072.8|6071|6071.9|6070.1|102
1721278800000|2024-07-18 05:00:00|6072.2|6070.4|6071.4|6069.6|6072.6|6070.8|6070.9|6069.1|91
1721279100000|2024-07-18 05:05:00|6071.3|6069.5|6072.2|6069.2|6072.9|6070.4|6070.9|6068.5|111
1721279400000|2024-07-18 05:10:00|6072.1|6069.1|6073.5|6071.7|6074|6072.2|6071.2|6068.2|126
1721279700000|2024-07-18 05:15:00|6073.4|6071.6|6073.5|6071.7|6074.6|6072.7|6073.4|6070.9|91
1721280000000|2024-07-18 05:20:00|6073.6|6071.8|6074.5|6072.7|6075.2|6073.4|6073.5|6071.7|101
1721280300000|2024-07-18 05:25:00|6074.6|6072.8|6075.9|6074.1|6077|6074.8|6074.4|6072.6|163
1721280600000|2024-07-18 05:30:00|6076|6074.2|6076.3|6074.5|6077.2|6075|6076|6073.4|114
1721280900000|2024-07-18 05:35:00|6076.4|6074.6|6077|6075.2|6077.9|6076.1|6076.3|6074.5|118
1721281200000|2024-07-18 05:40:00|6077.2|6075.4|6078.5|6076.7|6080|6077.7|6077.2|6075.4|212
1721281500000|2024-07-18 05:45:00|6078.4|6076.6|6076.7|6074.9|6078.6|6076.8|6076.6|6074.1|189
1721281800000|2024-07-18 05:50:00|6076.6|6074.8|6075.5|6073.7|6077.3|6074.9|6074.8|6072.4|167
1721282100000|2024-07-18 05:55:00|6075.4|6073.6|6075.4|6073.6|6075.8|6074|6074.8|6073|52
1721282400000|2024-07-18 06:00:00|6075.3|6073.5|6073.7|6071.9|6076.1|6073.8|6073.4|6071.4|131
1721282700000|2024-07-18 06:05:00|6073.6|6071.8|6076.1|6074.3|6077.8|6074.9|6072.9|6071.1|150
1721283000000|2024-07-18 06:10:00|6076|6074.2|6073.9|6072.1|6076.4|6074.6|6073.4|6071.6|161
1721283300000|2024-07-18 06:15:00|6073.8|6072|6074.7|6072.9|6074.8|6073|6073.2|6070.9|142
1721283600000|2024-07-18 06:20:00|6074.8|6073|6070.8|6069|6074.8|6073|6070.5|6068.1|225
1721283900000|2024-07-18 06:25:00|6070.9|6069.1|6072.4|6070.6|6072.4|6070.6|6070.4|6068.6|138
1721284200000|2024-07-18 06:30:00|6072.5|6070.7|6072.7|6070.9|6073.2|6071.4|6071.5|6069.7|168
1721284500000|2024-07-18 06:35:00|6072.6|6070.8|6072.9|6069.9|6072.9|6071|6070.1|6068.3|208
1721284800000|2024-07-18 06:40:00|6072.8|6069.8|6074.2|6071.2|6074.2|6071.2|6071.3|6069.3|182
1721285100000|2024-07-18 06:45:00|6074.3|6071.3|6073.6|6071.8|6074.5|6072.1|6071.9|6070.1|166
1721285400000|2024-07-18 06:50:00|6073.5|6071.7|6073|6071.2|6074.7|6072.9|6072.9|6071.1|144
1721285700000|2024-07-18 06:55:00|6073.2|6071.4|6072.5|6070.7|6073.6|6071.8|6072.4|6070.6|128
1721286000000|2024-07-18 07:00:00|6072.4|6070.6|6076|6074.2|6076.3|6074.5|6071.4|6069.6|300
1721286300000|2024-07-18 07:05:00|6075.9|6074.1|6074|6071|6077.3|6074.6|6072.8|6069.8|272
1721286600000|2024-07-18 07:10:00|6074.2|6071.2|6072|6070.2|6075|6072|6071.3|6068.9|222
1721286900000|2024-07-18 07:15:00|6071.9|6070.1|6070|6068.2|6072|6070.1|6069.5|6067.7|233
1721287200000|2024-07-18 07:20:00|6069.9|6068.1|6071.4|6069.6|6072.1|6069.8|6068.9|6067.1|225
1721287500000|2024-07-18 07:25:00|6071.3|6069.5|6069.9|6068.1|6071.7|6069.7|6069.6|6067.1|218
1721287800000|2024-07-18 07:30:00|6070|6068.2|6071.3|6068.3|6071.7|6068.8|6067.5|6065.7|222
1721288100000|2024-07-18 07:35:00|6071.4|6068.4|6071.2|6068.2|6072.3|6069.3|6069.1|6067.3|187
1721288400000|2024-07-18 07:40:00|6071.1|6068.1|6072.8|6069.8|6072.8|6070.5|6070.4|6068.1|177
1721288700000|2024-07-18 07:45:00|6072.9|6069.9|6071.8|6070|6073.6|6071.1|6071.6|6069.5|158
1721289000000|2024-07-18 07:50:00|6071.9|6070.1|6072.6|6069.6|6073.4|6070.8|6071.9|6069.3|183
1721289300000|2024-07-18 07:55:00|6072.5|6069.5|6074.2|6071.2|6074.3|6071.3|6071.5|6068.5|182
1721289600000|2024-07-18 08:00:00|6074.3|6071.3|6074.3|6071.3|6075.2|6072.7|6073.4|6071.1|167
1721289900000|2024-07-18 08:05:00|6074.5|6071.5|6074.5|6072.7|6074.5|6072.7|6073.2|6071.3|187
1721290200000|2024-07-18 08:10:00|6074.3|6072.5|6075.8|6074|6076.6|6074.8|6074.2|6072.4|131
1721290500000|2024-07-18 08:15:00|6075.7|6073.9|6077|6075.2|6077.3|6075.5|6075.6|6073.8|160
1721290800000|2024-07-18 08:20:00|6076.9|6075.1|6075.9|6074.1|6077|6075.2|6075.6|6073.8|124
1721291100000|2024-07-18 08:25:00|6075.8|6074|6077|6075.2|6077.5|6075.7|6075.7|6073.9|155
1721291400000|2024-07-18 08:30:00|6076.9|6075.1|6076.4|6074.6|6079.1|6076.9|6076.1|6073.7|197
1721291700000|2024-07-18 08:35:00|6076.2|6074.4|6076.3|6074.5|6077.1|6075.2|6075.3|6072.5|155
1721292000000|2024-07-18 08:40:00|6076.2|6074.4|6074.1|6072.3|6076.5|6074.7|6073.9|6072.1|177
1721292300000|2024-07-18 08:45:00|6074.3|6072.5|6074.1|6072.3|6075|6073.2|6073.3|6071.2|142
1721292600000|2024-07-18 08:50:00|6074.3|6072.5|6072.3|6069.3|6074.9|6072.5|6071.5|6068.5|141
1721292900000|2024-07-18 08:55:00|6072.2|6069.2|6072.5|6069.5|6073.5|6071.2|6071.6|6068.6|177
1721293200000|2024-07-18 09:00:00|6072.4|6069.4|6070.6|6068.8|6072.7|6070.4|6070.3|6068.3|165
1721293500000|2024-07-18 09:05:00|6070.7|6068.9|6069.9|6068.1|6071.5|6069.7|6069.9|6068.1|101
1721293800000|2024-07-18 09:10:00|6070|6068.2|6070.5|6068.7|6071|6069.2|6069.7|6067.9|88
1721294100000|2024-07-18 09:15:00|6070.4|6068.6|6070.5|6068.7|6070.8|6069|6069.9|6068.1|98
1721294400000|2024-07-18 09:20:00|6070.4|6068.6|6069.6|6067.8|6070.5|6068.7|6069.5|6067.7|93
1721294700000|2024-07-18 09:25:00|6069.7|6067.9|6069.6|6067.8|6070.3|6068.5|6069.5|6067.7|95
1721295000000|2024-07-18 09:30:00|6069.7|6067.9|6069.4|6067.6|6069.7|6067.9|6068|6066.2|98
1721295300000|2024-07-18 09:35:00|6069.3|6067.5|6070.3|6068.5|6070.6|6068.8|6069|6067.2|111
1721295600000|2024-07-18 09:40:00|6070.4|6068.6|6070|6068.2|6070.7|6068.9|6070|6068.2|95
1721295900000|2024-07-18 09:45:00|6070.1|6068.3|6070.8|6069|6071.1|6069.3|6070.1|6068.3|71
1721296200000|2024-07-18 09:50:00|6070.9|6069.1|6071|6069.2|6072.5|6070.7|6070.8|6069|113
1721296500000|2024-07-18 09:55:00|6070.9|6069.1|6070.5|6068.7|6071.4|6069.6|6069.9|6068.1|91
1721296800000|2024-07-18 10:00:00|6070.4|6068.6|6071|6068|6071.7|6069.1|6069.6|6067.5|175
1721297100000|2024-07-18 10:05:00|6070.8|6067.8|6071.3|6069.5|6071.7|6069.7|6070.2|6067.2|135
1721297400000|2024-07-18 10:10:00|6071.2|6069.4|6071.1|6068.1|6071.9|6069.9|6070.9|6067.9|138
1721297700000|2024-07-18 10:15:00|6071.2|6068.2|6072.1|6069.1|6072.3|6069.9|6071.1|6068.1|122
1721298000000|2024-07-18 10:20:00|6071.5|6069.7|6072.2|6069.2|6072.3|6069.7|6070.7|6068.4|57
1721298300000|2024-07-18 10:25:00|6072.1|6069.1|6072.2|6069.2|6072.7|6070.3|6070.8|6068.8|108
1721298600000|2024-07-18 10:30:00|6072.3|6069.3|6074.1|6071.1|6074.1|6071.1|6072|6069|85
1721298900000|2024-07-18 10:35:00|6074|6071|6075.5|6072.5|6075.7|6072.7|6073.9|6070.9|89
1721299200000|2024-07-18 10:40:00|6075.4|6072.4|6076.6|6073.6|6076.6|6073.6|6075.2|6072.2|71
1721299500000|2024-07-18 10:45:00|6076.4|6073.4|6076.6|6073.6|6076.7|6073.7|6075.5|6072.5|66
1721299800000|2024-07-18 10:50:00|6076.5|6073.5|6075.6|6073.8|6076.6|6074.1|6075.3|6072.8|65
1721300100000|2024-07-18 10:55:00|6075.5|6073.7|6074.9|6073.1|6076|6074.2|6074.9|6073.1|86
1721300400000|2024-07-18 11:00:00|6075|6073.2|6075.6|6072.6|6075.9|6073.5|6074.7|6072.4|97
1721300700000|2024-07-18 11:05:00|6074.9|6073.1|6074.6|6071.6|6074.9|6073.1|6073.5|6070.9|87
1721301000000|2024-07-18 11:10:00|6074.5|6071.5|6074.1|6071.1|6074.5|6071.5|6073.1|6070.1|117
1721301300000|2024-07-18 11:15:00|6074.2|6071.2|6072.1|6070.3|6075|6072|6072|6069.8|101
1721301600000|2024-07-18 11:20:00|6072|6070.2|6072.5|6070.7|6073.1|6071.3|6072|6070.2|52
1721301900000|2024-07-18 11:25:00|6072.4|6070.6|6070.7|6068.9|6073|6070.8|6070.7|6068.9|82
1721302200000|2024-07-18 11:30:00|6070.6|6068.8|6071.8|6068.8|6071.8|6069.2|6069.7|6067.4|93
1721302500000|2024-07-18 11:35:00|6071.7|6068.7|6071.5|6069.7|6071.9|6070|6070.7|6068.1|112
1721302800000|2024-07-18 11:40:00|6071.6|6069.8|6070.6|6068.8|6072|6070.2|6070.4|6068.3|106
1721303100000|2024-07-18 11:45:00|6070.5|6068.7|6070.9|6069.1|6071.2|6069.4|6070.2|6068.4|83
1721303400000|2024-07-18 11:50:00|6071|6069.2|6070.6|6068.8|6071.3|6069.5|6070.4|6068.6|89
1721303700000|2024-07-18 11:55:00|6070.4|6068.6|6069.7|6067.9|6071.1|6069.3|6069.4|6067.6|140
1721304000000|2024-07-18 12:00:00|6069.6|6067.8|6070|6068.2|6071|6069.2|6069.5|6067.7|175
1721304300000|2024-07-18 12:05:00|6070.1|6068.3|6070|6068.2|6070.8|6069|6069.1|6067.3|140
1721304600000|2024-07-18 12:10:00|6069.9|6068.1|6070.6|6067.6|6070.6|6068.3|6068.9|6066.8|103
1721304900000|2024-07-18 12:15:00|6070.2|6067.2|6071.2|6069.4|6071.9|6070.1|6070.2|6067.2|170
1721305200000|2024-07-18 12:20:00|6071.3|6069.5|6072.7|6070.9|6073.1|6071.3|6071.1|6069.3|191
1721305500000|2024-07-18 12:25:00|6072.8|6071|6073.1|6069.1|6073.3|6071.3|6071.7|6068.7|115
1721305800000|2024-07-18 12:30:00|6075.7|6071.7|6076.2|6073.2|6076.6|6073.9|6072.5|6069.5|456
1721306100000|2024-07-18 12:35:00|6076.1|6073.1|6075.3|6073.5|6077.2|6074.2|6073.6|6071.4|380
1721306400000|2024-07-18 12:40:00|6075.5|6073.7|6072.9|6071.1|6076.4|6074.5|6072.6|6070.3|298
1721306700000|2024-07-18 12:45:00|6073|6071.2|6073|6070|6074.2|6071.2|6070.2|6067.9|340
1721307000000|2024-07-18 12:50:00|6072.8|6069.8|6072.3|6070.5|6075.3|6072.3|6071.7|6068.7|325
1721307300000|2024-07-18 12:55:00|6072.2|6070.4|6074.3|6072.5|6074.9|6072.7|6071.7|6069.3|299
1721307600000|2024-07-18 13:00:00|6075|6072|6075.4|6072.4|6077.8|6075.3|6073.5|6071.6|399
1721307900000|2024-07-18 13:05:00|6075.3|6072.3|6074.8|6073|6076.9|6074.8|6074.4|6071.9|385
1721308200000|2024-07-18 13:10:00|6074.7|6072.9|6073.4|6070.4|6074.9|6073.1|6072.6|6070|262
1721308500000|2024-07-18 13:15:00|6073.5|6070.5|6074.3|6072.5|6076.2|6073.8|6073.1|6070.4|259
1721308800000|2024-07-18 13:20:00|6074.5|6072.7|6073.5|6071.7|6074.5|6072.7|6072.7|6070.9|214
1721309100000|2024-07-18 13:25:00|6073.4|6071.6|6071.4|6069.6|6074.4|6072.6|6071.4|6069.6|222
1721309400000|2024-07-18 13:30:00|6070.8|6069|6071.7|6069.9|6073.1|6071.3|6070.5|6068.7|366
1721309700000|2024-07-18 13:35:00|6071.6|6069.8|6073.8|6072|6074.3|6072.5|6071.2|6069.4|266
1721310000000|2024-07-18 13:40:00|6073.7|6071.9|6072.3|6070.5|6075.5|6073.7|6072.3|6070.1|330
1721310300000|2024-07-18 13:45:00|6072.2|6070.4|6073.6|6071.8|6075.1|6073.3|6072.1|6070.3|303
1721310600000|2024-07-18 13:50:00|6073.7|6071.9|6070.7|6068.9|6074.3|6072.5|6070.7|6068.9|266
1721310900000|2024-07-18 13:55:00|6070.8|6069|6072.7|6069.7|6073.1|6070.5|6069.8|6068|278
1721311200000|2024-07-18 14:00:00|6072.8|6069.8|6069.4|6067.6|6073.2|6070.4|6069|6067.2|303
1721311500000|2024-07-18 14:05:00|6069.5|6067.7|6070.5|6068.7|6071.2|6069.4|6069.4|6067.2|312
1721311800000|2024-07-18 14:10:00|6070.4|6068.6|6069.6|6067.8|6070.4|6068.6|6067.9|6066.1|215
1721312100000|2024-07-18 14:15:00|6069.7|6067.9|6069|6067.2|6071.2|6069.4|6068.6|6066.8|239
1721312400000|2024-07-18 14:20:00|6068.8|6067|6070.9|6069.1|6071.2|6069.4|6067.8|6066|193
1721312700000|2024-07-18 14:25:00|6070.8|6069|6073.5|6071.7|6074.6|6072|6070.6|6068.8|179
1721313000000|2024-07-18 14:30:00|6073.4|6071.6|6074|6072.2|6074.1|6072.3|6072|6070.2|231
1721313300000|2024-07-18 14:35:00|6073.8|6072|6073.2|6071.4|6075.7|6073.9|6072.6|6070.8|270
1721313600000|2024-07-18 14:40:00|6072.8|6071|6073.3|6071.5|6073.7|6071.9|6070.7|6068.9|339
1721313900000|2024-07-18 14:45:00|6073.2|6071.4|6072.1|6070.3|6074.2|6072.4|6070.3|6068.1|388
1721314200000|2024-07-18 14:50:00|6071.9|6070.1|6073.1|6071.3|6073.3|6071.5|6070.2|6068.4|293
1721314500000|2024-07-18 14:55:00|6073.2|6071.4|6072.6|6070.8|6074.6|6072.8|6072.1|6070.3|253
1721314800000|2024-07-18 15:00:00|6072.5|6070.7|6070.6|6068.8|6072.7|6070.9|6070.6|6068.8|273
1721315100000|2024-07-18 15:05:00|6070.5|6068.7|6071.4|6069.6|6072.6|6070.8|6069.8|6068|242
1721315400000|2024-07-18 15:10:00|6071.3|6069.5|6068.7|6066.9|6071.3|6069.5|6068.5|6066|282
1721315700000|2024-07-18 15:15:00|6068.8|6067|6068.3|6066.5|6070.1|6068.3|6067.9|6066.1|225
1721316000000|2024-07-18 15:20:00|6068.2|6066.4|6067.3|6064.3|6069.1|6067.2|6066.9|6064.3|243
1721316300000|2024-07-18 15:25:00|6067.2|6064.2|6065.6|6063.8|6067.4|6065.6|6065.3|6063.5|180
1721316600000|2024-07-18 15:30:00|6065.3|6063.5|6065.1|6063.3|6065.8|6064|6064.5|6062.7|248
1721316900000|2024-07-18 15:35:00|6064.9|6063.1|6066.2|6064.4|6067.1|6065.3|6064.8|6062.9|283
1721317200000|2024-07-18 15:40:00|6066.3|6064.5|6065.1|6062.1|6068.2|6065.7|6065.1|6062.1|396
1721317500000|2024-07-18 15:45:00|6065.3|6062.3|6064.3|6062.5|6067|6064.3|6064.3|6061.7|285
1721317800000|2024-07-18 15:50:00|6064.4|6062.6|6065.6|6063.8|6067.6|6064.7|6064.3|6062|261
1721318100000|2024-07-18 15:55:00|6065.7|6063.9|6064.6|6062.8|6065.7|6063.9|6064.3|6062.5|246
1721318400000|2024-07-18 16:00:00|6064.5|6062.7|6064.2|6062.4|6064.6|6062.8|6063.6|6061.8|253
1721318700000|2024-07-18 16:05:00|6064.1|6062.3|6066.5|6064.7|6066.8|6065|6063.4|6061.6|227
1721319000000|2024-07-18 16:10:00|6066.4|6064.6|6067|6065.2|6067.1|6065.3|6065.5|6063.7|217
1721319300000|2024-07-18 16:15:00|6066.9|6065.1|6065|6063.2|6067|6065.2|6064|6062.2|215
1721319600000|2024-07-18 16:20:00|6064.8|6063|6065.3|6063.5|6065.5|6063.7|6063.5|6061.6|185
1721319900000|2024-07-18 16:25:00|6065.2|6063.4|6066.5|6064.7|6066.6|6064.8|6064.8|6063|234
1721320200000|2024-07-18 16:30:00|6066.4|6064.6|6067.4|6065.6|6067.6|6065.8|6065.5|6063.7|242
1721320500000|2024-07-18 16:35:00|6067.3|6065.5|6066|6064.2|6068|6066.2|6065.9|6064.1|165
1721320800000|2024-07-18 16:40:00|6066.1|6064.3|6064|6062.2|6066.1|6064.3|6063.9|6062.1|188
1721321100000|2024-07-18 16:45:00|6063.9|6062.1|6063.3|6060.3|6064.1|6062.2|6062.8|6059.8|259
1721321400000|2024-07-18 16:50:00|6063.4|6060.4|6062.5|6060.7|6063.5|6061.4|6062.3|6059.6|161
1721321700000|2024-07-18 16:55:00|6062.6|6060.8|6064.6|6062.8|6064.8|6062.8|6062.4|6060.6|162
1721322000000|2024-07-18 17:00:00|6064.5|6062.7|6063.6|6061.8|6065.8|6063.4|6063.5|6061.7|163
1721322300000|2024-07-18 17:05:00|6063.5|6061.7|6062.8|6061|6064.3|6062.5|6062.5|6060.7|169
1721322600000|2024-07-18 17:10:00|6062.7|6060.9|6062.4|6060.6|6063.5|6061.7|6062.3|6060.5|162
1721322900000|2024-07-18 17:15:00|6062.3|6060.5|6063.9|6062.1|6063.9|6062.1|6062.1|6060.3|137
1721323200000|2024-07-18 17:20:00|6063.8|6062|6064.2|6062.4|6065|6063.2|6063.6|6061.8|152
1721323500000|2024-07-18 17:25:00|6064.3|6062.5|6062.6|6060.8|6064.3|6062.5|6062.5|6060.7|161
1721323800000|2024-07-18 17:30:00|6062.5|6060.7|6061.7|6059.9|6063.5|6061.7|6061.7|6059.9|106
1721324100000|2024-07-18 17:35:00|6061.8|6060|6061.4|6059.6|6062.7|6060.9|6061.2|6059.4|142
1721324400000|2024-07-18 17:40:00|6061.5|6059.7|6061.8|6060|6062|6060.2|6061.2|6059.4|85
1721324700000|2024-07-18 17:45:00|6061.9|6060.1|6062|6060.2|6062.7|6060.9|6061.6|6059.8|103
1721325000000|2024-07-18 17:50:00|6061.9|6060.1|6060.3|6058.5|6061.9|6060.1|6060.1|6058.3|133
1721325300000|2024-07-18 17:55:00|6060.2|6058.4|6059.3|6056.3|6060.2|6058.4|6058.6|6055.7|148
1721325600000|2024-07-18 18:00:00|6059.4|6056.4|6055.9|6054.1|6059.5|6057|6055.6|6052.9|244
1721325900000|2024-07-18 18:05:00|6055.8|6054|6055.3|6053.5|6056.9|6055|6055|6053|171
1721326200000|2024-07-18 18:10:00|6055.2|6053.4|6052.9|6051.1|6055.2|6053.4|6052.4|6050.6|175
1721326500000|2024-07-18 18:15:00|6053|6051.2|6052.2|6050.4|6053.7|6051.9|6052.2|6050.4|155
1721326800000|2024-07-18 18:20:00|6052.1|6050.3|6052.3|6050.5|6052.8|6051|6051.3|6049|189
1721327100000|2024-07-18 18:25:00|6052.2|6050.4|6051.9|6050.1|6052.6|6050.8|6051.1|6049.3|154
1721327400000|2024-07-18 18:30:00|6051.7|6049.9|6051.5|6049.7|6052|6050.2|6050.5|6048.7|161
1721327700000|2024-07-18 18:35:00|6051.6|6049.8|6049.6|6047.8|6051.9|6050.1|6049.6|6047.8|132
1721328000000|2024-07-18 18:40:00|6049.5|6047.7|6048|6046.2|6049.7|6047.9|6048|6045.6|139
1721328300000|2024-07-18 18:45:00|6047.8|6046|6047.4|6045.6|6049.1|6046.5|6047.4|6045.1|143
1721328600000|2024-07-18 18:50:00|6047.5|6045.7|6049|6046|6049.1|6046.7|6047|6044|153
1721328900000|2024-07-18 18:55:00|6049.1|6046.1|6049.4|6046.4|6049.6|6047.4|6048.1|6045.5|139
1721329200000|2024-07-18 19:00:00|6049.3|6046.3|6046.4|6044.6|6049.7|6047.1|6046.1|6044.2|192
1721329500000|2024-07-18 19:05:00|6046.3|6044.5|6046.9|6045.1|6047.8|6045.7|6046.1|6044.3|190
1721329800000|2024-07-18 19:10:00|6047|6045.2|6046.5|6044.7|6047.3|6045.5|6045.4|6043.2|194
1721330100000|2024-07-18 19:15:00|6046.9|6045.1|6045.6|6043.8|6047.7|6045.3|6045.4|6043.6|208
1721330400000|2024-07-18 19:20:00|6045.5|6043.7|6044.5|6042.7|6045.8|6044|6044.5|6042.7|120
1721330700000|2024-07-18 19:25:00|6044.6|6042.8|6047.6|6044.6|6047.7|6045.6|6044.6|6042.8|145
1721331000000|2024-07-18 19:30:00|6047.5|6044.5|6047.7|6044.7|6048.3|6045.8|6046.9|6044|187
1721331300000|2024-07-18 19:35:00|6047.8|6044.8|6047.8|6046|6048.8|6046.7|6047.3|6044.7|152
1721331600000|2024-07-18 19:40:00|6048.1|6046.3|6049.3|6047.5|6049.4|6047.6|6047.6|6045.5|121
1721331900000|2024-07-18 19:45:00|6049.4|6047.6|6051|6049.2|6051.1|6049.3|6048.6|6046.8|152
1721332200000|2024-07-18 19:50:00|6050.8|6049|6048.2|6045.2|6051.5|6049.7|6048.2|6045.2|152
1721332500000|2024-07-18 19:55:00|6048.4|6045.4|6048|6045|6048.7|6046.8|6046.9|6044.5|155
1721332800000|2024-07-18 20:00:00|6047.7|6044.7|6049|6047.2|6049|6047.2|6047.7|6044.7|49
1721333100000|2024-07-18 20:05:00|6048.9|6047.1|6050.1|6047.1|6050.2|6047.3|6048.5|6046.1|44
1721333400000|2024-07-18 20:10:00|6050|6047|6050.1|6047.1|6050.2|6047.2|6049.7|6046.7|24
1721333700000|2024-07-18 20:15:00|6050|6047|6048|6046.2|6050|6047|6047.9|6045.6|29
1721334000000|2024-07-18 20:20:00|6048.1|6046.3|6048.6|6045.6|6048.6|6046.3|6047.9|6045.5|7
1721334300000|2024-07-18 20:25:00|6048.5|6045.5|6048.2|6045.2|6048.6|6046.2|6047.8|6045.1|12
1721334600000|2024-07-18 20:30:00|6048.1|6045.1|6048.1|6045.1|6048.4|6045.4|6047.9|6044.9|35
1721334900000|2024-07-18 20:35:00|6048.2|6045.2|6047|6045.2|6048.2|6045.8|6047|6044.6|91
1721335200000|2024-07-18 20:40:00|6047.1|6045.3|6047.4|6044.4|6047.8|6045.3|6047|6044.3|35
1721335500000|2024-07-18 20:45:00|6047.3|6044.3|6047.2|6044.2|6047.6|6044.6|6047.2|6044.2|31
1721335800000|2024-07-18 20:50:00|6047.1|6044.1|6047.1|6044.1|6047.2|6044.2|6047.1|6044.1|21
1721336100000|2024-07-18 20:55:00|6048|6043.2|6047.4|6042.6|6048.1|6043.3|6046.9|6042.1|85
1721336400000|2024-07-18 21:00:00|6047.2|6042.4|6052.4|6046.6|6054.6|6048.8|6047.1|6041.3|51
1721336700000|2024-07-18 21:05:00|6053.1|6047.3|6051.1|6045.3|6054|6048.2|6050.5|6044.7|55
1721337000000|2024-07-18 21:10:00|6051.2|6045.4|6051.5|6045.7|6052.1|6046.3|6050.7|6044.9|60
1721337300000|2024-07-18 21:15:00|6051.6|6045.8|6050.4|6044.6|6051.8|6046|6050.2|6044.4|31
1721337600000|2024-07-18 21:20:00|6050.3|6044.5|6050.1|6044.3|6050.4|6044.6|6050|6044.2|14
1721337900000|2024-07-18 21:25:00|6050|6044.2|6049.6|6043.8|6051.3|6045.5|6047.4|6041.6|61
1721338200000|2024-07-18 21:30:00|6049.7|6043.9|6050|6044.2|6051.7|6045.9|6049.3|6043.5|102
1721338500000|2024-07-18 21:35:00|6050.1|6044.3|6049.7|6043.9|6050.1|6044.3|6049.6|6043.8|29
1721338800000|2024-07-18 21:40:00|6049.8|6044|6049.7|6043.9|6050|6044.2|6049.6|6043.8|30
1721339100000|2024-07-18 21:45:00|6049.8|6044|6049.9|6044.1|6050.6|6044.8|6049.6|6043.8|73
1721339400000|2024-07-18 21:50:00|6049.8|6044|6050.6|6044.8|6050.8|6045|6049.8|6044|160
1721339700000|2024-07-18 21:55:00|6050.7|6044.9|6050.1|6044.3|6053.3|6047.5|6049.3|6043.5|265
1721340000000|2024-07-18 22:00:00|6050.4|6044.6|6047.8|6043|6051.4|6045.6|6047.7|6042.6|153
1721340300000|2024-07-18 22:05:00|6046.9|6043.9|6046.7|6043.7|6047|6044|6046.2|6043.2|37
1721340600000|2024-07-18 22:10:00|6046.6|6043.6|6046.5|6043.5|6046.7|6043.7|6046.3|6043.3|68
1721340900000|2024-07-18 22:15:00|6046.4|6043.4|6046|6043|6046.6|6043.6|6045.9|6042.9|58
1721341200000|2024-07-18 22:20:00|6046.1|6043.1|6046.1|6043.1|6046.3|6043.3|6045.7|6042.7|58
1721341500000|2024-07-18 22:25:00|6046|6043|6045.5|6042.5|6046.1|6043.1|6044.9|6041.9|97
1721341800000|2024-07-18 22:30:00|6045.3|6042.3|6044.9|6041.9|6045.7|6042.7|6044.9|6041.9|65
1721342100000|2024-07-18 22:35:00|6044.8|6041.8|6046.1|6043.1|6046.2|6043.2|6044.6|6041.6|62
1721342400000|2024-07-18 22:40:00|6046|6043|6046.2|6043.2|6046.2|6043.2|6045.6|6042.6|26
1721342700000|2024-07-18 22:45:00|6046.1|6043.1|6046.8|6043.8|6046.8|6043.8|6046.1|6043.1|17
1721343000000|2024-07-18 22:50:00|6047|6044|6046.6|6043.6|6047.2|6044.2|6046.5|6043.5|25
1721343300000|2024-07-18 22:55:00|6046.7|6043.7|6045.8|6042.8|6046.7|6043.7|6045.7|6042.7|49
1721343600000|2024-07-18 23:00:00|6045.9|6042.9|6045.3|6042.3|6046|6043.5|6044.3|6042.3|88
1721343900000|2024-07-18 23:05:00|6045.4|6042.4|6044.5|6042.7|6045.7|6043.2|6044.3|6042.2|48
1721344200000|2024-07-18 23:10:00|6044.6|6042.8|6044.5|6042.7|6044.6|6042.8|6044.4|6042.6|20
1721344500000|2024-07-18 23:15:00|6044.6|6042.8|6044.3|6042.5|6044.7|6042.9|6044.1|6042.3|49
1721344800000|2024-07-18 23:20:00|6044.4|6042.6|6044.4|6042.6|6044.5|6042.7|6044.1|6042.3|50
1721345100000|2024-07-18 23:25:00|6044.6|6042.8|6045.4|6043.6|6045.6|6043.8|6044.6|6042.8|25
1721345400000|2024-07-18 23:30:00|6045.3|6043.5|6044.9|6043.1|6045.7|6043.5|6044.7|6042.6|45
1721345700000|2024-07-18 23:35:00|6045.4|6043.6|6045.8|6044|6045.9|6044.1|6045.3|6043.5|50
1721346000000|2024-07-18 23:40:00|6045.9|6044.1|6045.3|6043.5|6046.2|6044.4|6045.3|6043.5|50
1721346300000|2024-07-18 23:45:00|6045.4|6043.6|6044.9|6043.1|6046.1|6044.3|6044.2|6042.4|93
1721346600000|2024-07-18 23:50:00|6045|6043.2|6044.3|6042.5|6045.5|6043.7|6044.2|6042.4|72
1721346900000|2024-07-18 23:55:00|6044.4|6042.6|6043.4|6041.6|6044.5|6042.7|6043.4|6041.6|53
1721347200000|2024-07-19 00:00:00|6043.3|6041.5|6039.4|6037.6|6043.4|6041.6|6039.1|6037.3|241
1721347500000|2024-07-19 00:05:00|6039.5|6037.7|6037.8|6036|6040|6038.2|6037.4|6035.6|216
1721347800000|2024-07-19 00:10:00|6037.7|6035.9|6038.1|6036.3|6039.5|6037|6037.4|6035.6|257
1721348100000|2024-07-19 00:15:00|6038|6036.2|6038.4|6035.4|6039.4|6037.1|6037.6|6034.8|191
1721348400000|2024-07-19 00:20:00|6038.3|6035.3|6038.1|6036.3|6039.1|6037.2|6037.6|6035.3|129
1721348700000|2024-07-19 00:25:00|6038.2|6036.4|6040|6037|6042.6|6039.6|6038.1|6036.3|204
1721349000000|2024-07-19 00:30:00|6039.9|6036.9|6042.1|6039.1|6042.3|6039.8|6039.7|6036.7|177
1721349300000|2024-07-19 00:35:00|6042.2|6039.2|6039.8|6038|6042.2|6039.8|6039.7|6037.9|123
1721349600000|2024-07-19 00:40:00|6039.7|6037.9|6038.9|6037.1|6041|6038.5|6038.5|6036.7|135
1721349900000|2024-07-19 00:45:00|6039|6037.2|6039.6|6037.8|6040.3|6038.5|6037.9|6036.1|138
1721350200000|2024-07-19 00:50:00|6039.7|6037.9|6038.5|6035.5|6040.4|6037.9|6038.1|6035.1|177
1721350500000|2024-07-19 00:55:00|6037.9|6036.1|6035.6|6032.6|6038.2|6036.4|6034.6|6032.3|197
1721350800000|2024-07-19 01:00:00|6036|6033|6031.1|6029.3|6037.3|6034.3|6030|6027.6|225
1721351100000|2024-07-19 01:05:00|6031.2|6029.4|6031.8|6028.8|6034.2|6031.2|6030.2|6027.2|283
1721351400000|2024-07-19 01:10:00|6031.7|6028.7|6032.8|6029.8|6032.9|6029.9|6031.1|6028.1|197
1721351700000|2024-07-19 01:15:00|6032.7|6029.7|6031.7|6028.7|6032.7|6029.7|6030.2|6027.2|210
1721352000000|2024-07-19 01:20:00|6031.9|6028.9|6031.5|6028.5|6034.3|6031.3|6029.9|6027.5|228
1721352300000|2024-07-19 01:25:00|6031.6|6028.6|6031.2|6028.2|6031.6|6028.6|6029.4|6026.4|204
1721352600000|2024-07-19 01:30:00|6031.1|6028.1|6027.5|6025.7|6033.3|6030.3|6027.5|6025.7|182
1721352900000|2024-07-19 01:35:00|6027.4|6025.6|6029.7|6026.7|6029.7|6026.7|6026.7|6024.8|197
1721353200000|2024-07-19 01:40:00|6029.6|6026.6|6029.6|6026.6|6029.6|6026.6|6028.2|6025.2|172
1721353500000|2024-07-19 01:45:00|6029.5|6026.5|6028.4|6025.4|6029.6|6026.6|6027|6024|173
1721353800000|2024-07-19 01:50:00|6028.3|6025.3|6028.5|6026.7|6029.1|6027|6027.2|6024.2|159
1721354100000|2024-07-19 01:55:00|6028.4|6026.6|6028.2|6026.4|6029.4|6027.1|6027.4|6025.6|178
1721354400000|2024-07-19 02:00:00|6028.3|6026.5|6028.8|6027|6029.5|6027|6027.9|6025.5|122
1721354700000|2024-07-19 02:05:00|6028.9|6027.1|6033.5|6030.5|6034.5|6031.5|6028.8|6027|200
1721355000000|2024-07-19 02:10:00|6033.4|6030.4|6032|6029|6033.5|6030.9|6031.1|6028.1|205
1721355300000|2024-07-19 02:15:00|6032.1|6029.1|6031.8|6028.8|6033.3|6030.3|6030.3|6028.2|173
1721355600000|2024-07-19 02:20:00|6031.7|6028.7|6032.3|6029.3|6033.4|6030.4|6030.8|6028.4|184
1721355900000|2024-07-19 02:25:00|6032.4|6029.4|6033.4|6030.4|6033.7|6031.4|6031.2|6029.1|151
1721356200000|2024-07-19 02:30:00|6033.3|6030.3|6034.5|6031.5|6034.6|6031.6|6033.3|6030.3|115
1721356500000|2024-07-19 02:35:00|6034.6|6031.6|6032.7|6030.9|6035.2|6032.2|6032.7|6030.9|131
1721356800000|2024-07-19 02:40:00|6032.9|6031.1|6033.1|6031.3|6033.8|6032|6032.7|6030.9|118
1721357100000|2024-07-19 02:45:00|6033.2|6031.4|6033.5|6031.7|6034.1|6031.8|6032.7|6030.9|94
1721357400000|2024-07-19 02:50:00|6033.6|6031.8|6033.2|6031.4|6033.8|6032|6033.2|6031.4|73
1721357700000|2024-07-19 02:55:00|6033.3|6031.5|6035.6|6032.6|6036|6033|6033.3|6031.3|109
1721358000000|2024-07-19 03:00:00|6035.7|6032.7|6034.4|6032.6|6036|6033|6034.4|6032|117
1721358300000|2024-07-19 03:05:00|6034.5|6032.7|6033.9|6030.9|6035.1|6033.3|6033.1|6030.6|146
1721358600000|2024-07-19 03:10:00|6033.8|6030.8|6031.5|6029.7|6033.8|6031.2|6031.5|6029.7|71
1721358900000|2024-07-19 03:15:00|6031.6|6029.8|6031.1|6029.3|6031.6|6029.8|6030|6028.2|78
1721359200000|2024-07-19 03:20:00|6031.2|6029.4|6030.6|6028.8|6032.1|6029.5|6030.6|6028.3|82
1721359500000|2024-07-19 03:25:00|6030.5|6028.7|6030.2|6028.4|6030.8|6029|6029.5|6027.7|61
1721359800000|2024-07-19 03:30:00|6030.1|6028.3|6031.1|6028.1|6031.6|6029.2|6030.1|6028|102
1721360100000|2024-07-19 03:35:00|6031.3|6028.3|6030|6028.2|6031.4|6028.8|6030|6027.9|66
1721360400000|2024-07-19 03:40:00|6030.1|6028.3|6030|6028.2|6030.2|6028.4|6029.9|6028.1|36
1721360700000|2024-07-19 03:45:00|6029.9|6028.1|6028.9|6027.1|6029.9|6028.1|6028.8|6026.4|77
1721361000000|2024-07-19 03:50:00|6029|6027.2|6028.7|6026.9|6029.6|6027.8|6028.5|6026.7|68
1721361300000|2024-07-19 03:55:00|6028.6|6026.8|6029.1|6027.3|6029.4|6027.6|6028.2|6026.4|79
1721361600000|2024-07-19 04:00:00|6029.2|6027.4|6029.5|6027.7|6030.4|6028.6|6029|6027.2|57
1721361900000|2024-07-19 04:05:00|6029.6|6027.8|6029.4|6027.6|6029.8|6028|6029|6027.2|48
1721362200000|2024-07-19 04:10:00|6029.1|6027.3|6029.1|6027.3|6029.4|6027.6|6028.8|6027|69
1721362500000|2024-07-19 04:15:00|6029|6027.2|6028.8|6027|6029.6|6027.8|6028.6|6026.8|51
1721362800000|2024-07-19 04:20:00|6028.6|6026.8|6029.1|6027.3|6029.2|6027.4|6028.3|6026.5|67
1721363100000|2024-07-19 04:25:00|6029|6027.2|6029.2|6026.2|6029.3|6027.2|6028.3|6026.2|53
1721363400000|2024-07-19 04:30:00|6029.1|6026.1|6029.3|6026.3|6029.7|6027.4|6028.5|6025.9|61
1721363700000|2024-07-19 04:35:00|6028.7|6026.9|6028.7|6026.9|6029.7|6027.9|6028.4|6026.6|28
1721364000000|2024-07-19 04:40:00|6028.8|6027|6027|6025.2|6029.1|6027|6026.8|6025|47
1721364300000|2024-07-19 04:45:00|6026.9|6025.1|6026.5|6024.7|6027|6025.2|6026.4|6024.6|31
1721364600000|2024-07-19 04:50:00|6026.6|6024.8|6024.5|6022.7|6026.8|6025|6023.8|6021.4|82
1721364900000|2024-07-19 04:55:00|6024.4|6022.6|6023.5|6021.7|6024.4|6022.6|6022.8|6021|74
1721365200000|2024-07-19 05:00:00|6023.4|6021.6|6023.7|6020.7|6023.7|6021.9|6022.6|6020.5|107
1721365500000|2024-07-19 05:05:00|6023.6|6020.6|6022.9|6021.1|6023.9|6021.7|6022.7|6020.6|65
1721365800000|2024-07-19 05:10:00|6023|6021.2|6025.4|6022.4|6025.8|6022.8|6022.6|6020.8|103
1721366100000|2024-07-19 05:15:00|6025.5|6022.5|6028.1|6025.1|6029.6|6026.6|6025.4|6022.4|136
1721366400000|2024-07-19 05:20:00|6028.2|6025.2|6028.8|6025.8|6028.8|6025.8|6027.6|6024.6|82
1721366700000|2024-07-19 05:25:00|6029.1|6026.1|6029.4|6027.6|6029.8|6027.6|6027|6024.7|99
1721367000000|2024-07-19 05:30:00|6030|6027|6028.8|6027|6030.1|6027.6|6028.4|6025.7|141
1721367300000|2024-07-19 05:35:00|6028.9|6027.1|6029.8|6026.8|6030.4|6027.4|6028.2|6026.1|115
1721367600000|2024-07-19 05:40:00|6029.9|6026.9|6029.4|6026.4|6029.9|6027.4|6028.2|6025.5|155
1721367900000|2024-07-19 05:45:00|6029.3|6026.3|6030.6|6027.6|6030.7|6027.9|6029.1|6026.3|97
1721368200000|2024-07-19 05:50:00|6030.7|6027.7|6030.8|6027.8|6031.1|6028.1|6030.1|6027.1|118
1721368500000|2024-07-19 05:55:00|6030.9|6027.9|6032.1|6030.3|6032.8|6030.9|6030.8|6027.8|131
1721368800000|2024-07-19 06:00:00|6032.2|6030.4|6031.1|6028.1|6032.6|6030.4|6031|6028|164
1721369100000|2024-07-19 06:05:00|6031|6028|6030.4|6028.6|6031.3|6028.7|6029.7|6027.7|180
1721369400000|2024-07-19 06:10:00|6030.5|6028.7|6030.1|6028.3|6030.6|6028.8|6029.1|6027.3|132
1721369700000|2024-07-19 06:15:00|6030.2|6028.4|6031.9|6030.1|6033|6031.2|6030.1|6028.3|172
1721370000000|2024-07-19 06:20:00|6032|6030.2|6031.8|6030|6032.5|6030.7|6031.1|6029.3|137
1721370300000|2024-07-19 06:25:00|6031.9|6030.1|6031|6029.2|6031.9|6030.1|6030.5|6028.7|133
1721370600000|2024-07-19 06:30:00|6031.1|6029.3|6035|6032|6035|6032|6031|6029.2|128
1721370900000|2024-07-19 06:35:00|6034.8|6031.8|6035.9|6034.1|6038.2|6035.2|6034.8|6031.8|190
1721371200000|2024-07-19 06:40:00|6035.8|6034|6036|6033|6036.9|6034.3|6035.2|6032.8|109
1721371500000|2024-07-19 06:45:00|6036.1|6033.1|6036.4|6034.6|6036.9|6035.1|6035.6|6032.9|91
1721371800000|2024-07-19 06:50:00|6036.5|6034.7|6039|6037.2|6039.3|6037.5|6036|6034|169
1721372100000|2024-07-19 06:55:00|6038.8|6037|6037.3|6034.3|6040.2|6038.4|6036.3|6034.3|281
1721372400000|2024-07-19 07:00:00|6037.2|6034.2|6039.2|6037.4|6041.3|6038.7|6036.8|6034.1|338
1721372700000|2024-07-19 07:05:00|6039.1|6037.3|6037.8|6034.8|6039.4|6037.6|6037|6034|302
1721373000000|2024-07-19 07:10:00|6036.8|6035|6034.9|6031.9|6037.6|6035.3|6034.5|6031.9|283
1721373300000|2024-07-19 07:15:00|6034.8|6031.8|6034|6031|6036.1|6033.3|6032.9|6029.9|251
1721373600000|2024-07-19 07:20:00|6034.1|6031.1|6033.4|6031.6|6035.6|6033.5|6032.5|6030.7|240
1721373900000|2024-07-19 07:25:00|6033.3|6031.5|6033.5|6031.7|6034.4|6032.6|6032.2|6030.4|219
1721374200000|2024-07-19 07:30:00|6033.6|6031.8|6029.5|6027.7|6033.6|6031.8|6029.5|6027.7|171
1721374500000|2024-07-19 07:35:00|6029.6|6027.8|6027.5|6025.7|6029.9|6028|6027.3|6025.5|217
1721374800000|2024-07-19 07:40:00|6027.4|6025.6|6027.6|6025.8|6029|6027.2|6026.9|6025.1|232
1721375100000|2024-07-19 07:45:00|6027.5|6025.7|6027.9|6026.1|6028.2|6026.4|6026.3|6024.5|223
1721375400000|2024-07-19 07:50:00|6028|6026.2|6030.9|6029.1|6031.6|6029.8|6027.9|6026.1|197
1721375700000|2024-07-19 07:55:00|6031|6029.2|6031.4|6029.6|6032.1|6029.8|6029.9|6028.1|180
1721376000000|2024-07-19 08:00:00|6031.3|6029.5|6029.2|6027.4|6031.3|6029.5|6028.1|6026.3|243
1721376300000|2024-07-19 08:05:00|6029.1|6027.3|6029.3|6027.5|6030.2|6028.4|6028.4|6026.6|186
1721376600000|2024-07-19 08:10:00|6029.4|6027.6|6029.4|6027.6|6029.4|6027.6|6027.9|6026.1|161
1721376900000|2024-07-19 08:15:00|6029.3|6027.5|6027.6|6025.8|6029.7|6027.9|6027.6|6025.8|161
1721377200000|2024-07-19 08:20:00|6027.5|6025.7|6028.4|6026.6|6028.6|6026.8|6027|6024.3|220
1721377500000|2024-07-19 08:25:00|6028.3|6026.5|6028.2|6026.4|6029|6027.2|6027.6|6025.8|196
1721377800000|2024-07-19 08:30:00|6028.1|6026.3|6026.5|6024.7|6029.6|6027|6026.5|6024.7|165
1721378100000|2024-07-19 08:35:00|6026.4|6024.6|6027.7|6024.7|6029.1|6026.1|6025.8|6024|188
1721378400000|2024-07-19 08:40:00|6027.6|6024.6|6027.8|6024.8|6028.6|6025.6|6026.7|6024|164
1721378700000|2024-07-19 08:45:00|6027.7|6024.7|6027.9|6024.9|6028.7|6025.7|6027.1|6024.1|182
1721379000000|2024-07-19 08:50:00|6027.8|6024.8|6027.8|6024.8|6029.3|6026.3|6027.1|6024.7|173
1721379300000|2024-07-19 08:55:00|6026.8|6025|6027.1|6025.3|6027.6|6025.4|6026.1|6023.9|169
1721379600000|2024-07-19 09:00:00|6027|6025.2|6026.9|6025.1|6027.8|6025.8|6026.5|6023.8|154
1721379900000|2024-07-19 09:05:00|6026.8|6025|6028.2|6026.4|6028.2|6026.4|6026.2|6024.4|163
1721380200000|2024-07-19 09:10:00|6028.1|6026.3|6027.8|6026|6028.3|6026.5|6026.5|6024.7|121
1721380500000|2024-07-19 09:15:00|6027.9|6026.1|6028.2|6025.2|6028.6|6026.7|6027.2|6025|149
1721380800000|2024-07-19 09:20:00|6028.1|6025.1|6027.7|6024.7|6028.4|6026.4|6026.4|6023.9|139
1721381100000|2024-07-19 09:25:00|6027.6|6024.6|6026.8|6023.8|6028.1|6025.1|6026.7|6023.7|162
1721381400000|2024-07-19 09:30:00|6026.9|6023.9|6026.7|6023.7|6027|6024|6026|6023|117
1721381700000|2024-07-19 09:35:00|6026.6|6023.6|6025.4|6022.4|6026.7|6023.7|6025.1|6022.1|91
1721382000000|2024-07-19 09:40:00|6025.3|6022.3|6025.3|6023.5|6026.3|6023.6|6025.2|6022.2|157
1721382300000|2024-07-19 09:45:00|6025.4|6023.6|6024.9|6023.1|6026.1|6024.3|6024.6|6022.8|146
1721382600000|2024-07-19 09:50:00|6025|6023.2|6022.7|6020.9|6025|6023.2|6022.2|6020.2|132
1721382900000|2024-07-19 09:55:00|6022.5|6020.7|6022.4|6020.6|6022.8|6021|6022.2|6020.4|106
1721383200000|2024-07-19 10:00:00|6022.3|6020.5|6020.3|6018.5|6022.5|6020.7|6020|6017.8|133
1721383500000|2024-07-19 10:05:00|6020.7|6017.7|6019.5|6017.7|6020.9|6018.6|6018.5|6016.7|152
1721383800000|2024-07-19 10:10:00|6019.4|6017.6|6020.3|6018.5|6021|6019.2|6019|6017.2|132
1721384100000|2024-07-19 10:15:00|6020.2|6018.4|6022|6020.2|6022.1|6020.3|6020|6017.5|192
1721384400000|2024-07-19 10:20:00|6021.9|6020.1|6022.1|6020.3|6022.7|6020.9|6020.3|6018.5|158
1721384700000|2024-07-19 10:25:00|6022|6020.2|6024.5|6022.7|6025.5|6023.1|6021.8|6020|155
1721385000000|2024-07-19 10:30:00|6024.6|6022.8|6025.9|6024.1|6026.4|6024.6|6024.1|6022.3|140
1721385300000|2024-07-19 10:35:00|6025.8|6024|6024.9|6023.1|6026.4|6024.6|6024.8|6023|123
1721385600000|2024-07-19 10:40:00|6024.8|6023|6025.5|6023.7|6025.9|6024.1|6024.5|6022.7|131
1721385900000|2024-07-19 10:45:00|6025.4|6023.6|6025.3|6023.5|6025.7|6023.9|6024.4|6022.6|127
1721386200000|2024-07-19 10:50:00|6025.2|6023.4|6024.3|6022.5|6025.8|6024|6024|6022.2|105
1721386500000|2024-07-19 10:55:00|6024.5|6022.7|6024.9|6023.1|6025.6|6023.8|6024.5|6022.7|118
1721386800000|2024-07-19 11:00:00|6025|6023.2|6025.5|6023.7|6026.3|6024.5|6024.3|6022.5|164
1721387100000|2024-07-19 11:05:00|6025.6|6023.8|6026|6024.2|6026.5|6024.7|6025.5|6023.7|89
1721387400000|2024-07-19 11:10:00|6025.8|6024|6024.4|6022.6|6026|6024.2|6022.6|6020.7|134
1721387700000|2024-07-19 11:15:00|6024.5|6022.7|6023.9|6022.1|6025.3|6023.5|6023.2|6021.4|126
1721388000000|2024-07-19 11:20:00|6023.7|6021.9|6024.7|6021.7|6024.9|6022.6|6023.3|6021.5|100
1721388300000|2024-07-19 11:25:00|6024.6|6021.6|6025.1|6023.3|6025.2|6023.3|6023.7|6021.1|147
1721388600000|2024-07-19 11:30:00|6025.4|6023.6|6024|6022.2|6025.5|6023.7|6023.2|6021.4|112
1721388900000|2024-07-19 11:35:00|6024.1|6022.3|6025.4|6023.6|6025.9|6024.1|6023.9|6022.1|119
1721389200000|2024-07-19 11:40:00|6025.3|6023.5|6026.2|6024.4|6026.3|6024.5|6025.2|6023.4|73
1721389500000|2024-07-19 11:45:00|6026.1|6024.3|6025.8|6024|6026.6|6024.8|6025.6|6023.8|74
1721389800000|2024-07-19 11:50:00|6025.9|6024.1|6026.6|6024.8|6027.1|6025.3|6025.9|6024.1|104
1721390100000|2024-07-19 11:55:00|6026.9|6025.1|6026.3|6024.5|6026.9|6025.1|6025.6|6023.8|135
1721390400000|2024-07-19 12:00:00|6026.4|6024.6|6023.6|6021.8|6026.5|6024.7|6023.2|6021.4|222
1721390700000|2024-07-19 12:05:00|6023.7|6021.9|6021.4|6019.6|6023.7|6021.9|6020.7|6018.9|209
1721391000000|2024-07-19 12:10:00|6021.3|6019.5|6021.8|6020|6022.4|6020.6|6020.6|6018.8|194
1721391300000|2024-07-19 12:15:00|6021.7|6019.9|6022.7|6020.9|6022.9|6021.1|6021.5|6019.7|175
1721391600000|2024-07-19 12:20:00|6022.6|6020.8|6021.1|6019.3|6022.9|6021.1|6020.6|6018.8|180
1721391900000|2024-07-19 12:25:00|6021|6019.2|6022.5|6020.7|6023.4|6021.1|6020.6|6018.8|123
1721392200000|2024-07-19 12:30:00|6022.3|6020.5|6022.8|6021|6023.5|6021.7|6021.5|6019.7|146
1721392500000|2024-07-19 12:35:00|6022.7|6020.9|6024.1|6022.3|6024.2|6022.4|6021.1|6019.3|192
1721392800000|2024-07-19 12:40:00|6024.2|6022.4|6020.7|6018.9|6024.5|6022.7|6020.7|6018.9|193
1721393100000|2024-07-19 12:45:00|6020.6|6018.8|6022|6020.2|6022.2|6020.4|6020.2|6018.4|147
1721393400000|2024-07-19 12:50:00|6022.1|6020.3|6022.5|6020.7|6023.1|6021.3|6021.6|6019.8|126
1721393700000|2024-07-19 12:55:00|6022.6|6020.8|6020.4|6018.6|6022.6|6020.8|6020|6018.2|192
1721394000000|2024-07-19 13:00:00|6020.6|6018.8|6018.3|6016.5|6020.6|6018.8|6018.3|6016.5|140
1721394300000|2024-07-19 13:05:00|6018.2|6016.4|6019.5|6017.7|6019.9|6018.1|6017.9|6016.1|165
1721394600000|2024-07-19 13:10:00|6019.6|6017.8|6018.4|6016.6|6019.9|6018.1|6018.4|6016.6|166
1721394900000|2024-07-19 13:15:00|6018.3|6016.5|6017.4|6015.6|6019|6017.2|6016.5|6014.7|180
1721395200000|2024-07-19 13:20:00|6017.5|6015.7|6018.7|6016.9|6019.7|6017.9|6017|6015.2|232
1721395500000|2024-07-19 13:25:00|6018.6|6016.8|6022.3|6019.3|6023|6020.2|6018.3|6016.5|361
1721395800000|2024-07-19 13:30:00|6022.4|6019.4|6021|6018|6023.6|6020.6|6018.7|6016.6|388
1721396100000|2024-07-19 13:35:00|6021.1|6018.1|6022.6|6019.6|6023.2|6020.2|6020.3|6017.9|346
1721396400000|2024-07-19 13:40:00|6022.7|6019.7|6022|6019|6024.2|6021.7|6021.5|6018.9|329
1721396700000|2024-07-19 13:45:00|6021.9|6018.9|6022.5|6020.7|6025.2|6022.8|6021.2|6018.2|319
1721397000000|2024-07-19 13:50:00|6022.4|6020.6|6022.6|6020.8|6022.9|6021.1|6021.1|6019.3|274
1721397300000|2024-07-19 13:55:00|6022.7|6020.9|6022.1|6020.3|6024.6|6022.3|6021.8|6020|263
1721397600000|2024-07-19 14:00:00|6022|6020.2|6021.6|6019.8|6022.7|6020.6|6020.6|6018.8|256
1721397900000|2024-07-19 14:05:00|6021.5|6019.7|6022.8|6021|6023.3|6021.5|6020.1|6018.3|229
1721398200000|2024-07-19 14:10:00|6022.7|6020.9|6020.9|6019.1|6023.8|6022|6020.7|6018.9|233
1721398500000|2024-07-19 14:15:00|6021|6019.2|6022|6020.2|6022.8|6021|6020.9|6019.1|287
1721398800000|2024-07-19 14:20:00|6022.1|6020.3|6020.5|6018.7|6022.5|6020.7|6019.8|6018|249
1721399100000|2024-07-19 14:25:00|6020.4|6018.6|6019.4|6017.6|6020.8|6019|6019|6017.2|262
1721399400000|2024-07-19 14:30:00|6019.5|6017.7|6019.4|6017.6|6021.2|6019.4|6019.3|6017.1|285
1721399700000|2024-07-19 14:35:00|6019.5|6017.7|6019.4|6017.6|6020.1|6018.3|6018.9|6017.1|266
1721400000000|2024-07-19 14:40:00|6019.5|6017.7|6019.1|6017.3|6019.6|6017.8|6018|6016.2|263
1721400300000|2024-07-19 14:45:00|6019.2|6017.4|6020.6|6018.8|6021.2|6019.4|6019.2|6017.4|239
1721400600000|2024-07-19 14:50:00|6020.7|6018.9|6020.3|6018.5|6021.6|6019.8|6019.5|6017.7|312
1721400900000|2024-07-19 14:55:00|6020.4|6018.6|6018.8|6017|6020.9|6019|6018.8|6017|237
1721401200000|2024-07-19 15:00:00|6018.9|6017.1|6021|6018|6021.2|6018.2|6018.8|6016.3|272
1721401500000|2024-07-19 15:05:00|6020.9|6017.9|6021.7|6019.9|6023|6021.2|6020.5|6017.6|273
1721401800000|2024-07-19 15:10:00|6021.9|6020.1|6020|6018.2|6022.2|6020.4|6019.7|6017.9|189
1721402100000|2024-07-19 15:15:00|6020.1|6018.3|6020|6018.2|6020.7|6018.9|6019.6|6017.8|180
1721402400000|2024-07-19 15:20:00|6020.1|6018.3|6017.4|6015.6|6020.1|6018.3|6016.9|6014.4|201
1721402700000|2024-07-19 15:25:00|6017.5|6015.7|6016.9|6013.9|6018|6016.2|6016.1|6013.4|166
1721403000000|2024-07-19 15:30:00|6017|6014|6015.4|6013.6|6017|6014.7|6014.1|6011.5|242
1721403300000|2024-07-19 15:35:00|6015.2|6013.4|6015.7|6013.9|6016.4|6014.6|6015|6013.2|191
1721403600000|2024-07-19 15:40:00|6015.6|6013.8|6015.1|6013.3|6016.4|6014.6|6014.3|6012.5|224
1721403900000|2024-07-19 15:45:00|6015.2|6013.4|6017|6015.2|6017|6015.2|6014.9|6013.1|184
1721404200000|2024-07-19 15:50:00|6017.1|6015.3|6017.6|6015.8|6018.2|6016|6016.8|6015|157
1721404500000|2024-07-19 15:55:00|6017.7|6015.9|6018.4|6016.6|6018.4|6016.6|6017.4|6015.6|196
1721404800000|2024-07-19 16:00:00|6018.2|6016.4|6017.7|6015.9|6019.2|6017.4|6017.5|6015.7|183
1721405100000|2024-07-19 16:05:00|6017.6|6015.8|6018.2|6016.4|6018.6|6016.8|6017.1|6015.3|185
1721405400000|2024-07-19 16:10:00|6018.3|6016.5|6018.5|6016.7|6019.3|6017.5|6018.1|6016.3|151
1721405700000|2024-07-19 16:15:00|6018.6|6016.8|6018.6|6016.8|6019.4|6017.6|6018.4|6016.6|127
1721406000000|2024-07-19 16:20:00|6018.7|6016.9|6017.5|6015.7|6018.7|6016.9|6016.9|6015.1|182
1721406300000|2024-07-19 16:25:00|6017.4|6015.6|6017.1|6015.3|6017.9|6016.1|6017.1|6015.3|182
1721406600000|2024-07-19 16:30:00|6017.2|6015.4|6017.5|6015.7|6018.2|6016.4|6017.1|6015.3|145
1721406900000|2024-07-19 16:35:00|6017.4|6015.6|6017.4|6015.6|6018.2|6016.4|6016.5|6014.7|142
1721407200000|2024-07-19 16:40:00|6017.5|6015.7|6016.1|6014.3|6018|6016.2|6016.1|6014.2|158
1721407500000|2024-07-19 16:45:00|6016.3|6014.5|6015.6|6013.8|6016.7|6014.8|6015.4|6013.1|96
1721407800000|2024-07-19 16:50:00|6015.5|6013.7|6014|6012.2|6015.9|6014.1|6013.8|6012|164
1721408100000|2024-07-19 16:55:00|6013.9|6012.1|6013.4|6011.6|6014.4|6012.3|6013|6011.2|146
1721408400000|2024-07-19 17:00:00|6013.3|6011.5|6011|6009.2|6013.3|6011.5|6010.7|6008.9|182
1721408700000|2024-07-19 17:05:00|6011.3|6009.5|6012.5|6010.7|6012.5|6010.7|6010.9|6009.1|185
1721409000000|2024-07-19 17:10:00|6012.6|6010.8|6012.4|6010.6|6014.2|6011.7|6012.1|6010.3|154
1721409300000|2024-07-19 17:15:00|6012.3|6010.5|6013.9|6010.9|6015.1|6012.1|6012.3|6010.5|199
1721409600000|2024-07-19 17:20:00|6013.8|6010.8|6012.9|6011.1|6013.8|6011.3|6012|6010.2|184
1721409900000|2024-07-19 17:25:00|6012.8|6011|6014.2|6011.2|6014.5|6012.7|6012.8|6011|206
1721410200000|2024-07-19 17:30:00|6014.3|6011.3|6013.7|6011.9|6014.6|6012.4|6012.4|6010.6|206
1721410500000|2024-07-19 17:35:00|6013.6|6011.8|6014|6012.2|6014.7|6012.9|6013.3|6011.5|131
1721410800000|2024-07-19 17:40:00|6013.9|6012.1|6013|6011.2|6014.5|6012.7|6012.9|6011.1|120
1721411100000|2024-07-19 17:45:00|6013.1|6011.3|6014.8|6013|6014.9|6013.1|6013|6011.2|154
1721411400000|2024-07-19 17:50:00|6014.9|6013.1|6014.3|6012.5|6015.2|6013.4|6014|6012.2|128
1721411700000|2024-07-19 17:55:00|6014.2|6012.4|6014.6|6012.8|6015.1|6013.3|6014|6012.2|116
1721412000000|2024-07-19 18:00:00|6014.5|6012.7|6014.2|6012.4|6015|6013.2|6014.1|6012.3|132
1721412300000|2024-07-19 18:05:00|6014.1|6012.3|6014.9|6013.1|6015.4|6013.6|6014.1|6012.3|117
1721412600000|2024-07-19 18:10:00|6014.7|6012.9|6013.9|6012.1|6014.7|6012.9|6013.6|6011.8|126
1721412900000|2024-07-19 18:15:00|6014|6012.2|6012.8|6011|6014.3|6012.5|6012.6|6010.8|116
1721413200000|2024-07-19 18:20:00|6012.6|6010.8|6012.5|6010.7|6012.9|6011.1|6011.9|6010.1|125
1721413500000|2024-07-19 18:25:00|6012.4|6010.6|6011.3|6009.5|6012.8|6011|6010.9|6009.1|120
1721413800000|2024-07-19 18:30:00|6011.4|6009.6|6010.5|6008.7|6011.5|6009.7|6010.4|6008.6|119
1721414100000|2024-07-19 18:35:00|6010.4|6008.6|6010|6008.2|6010.8|6009|6009.1|6007.3|164
1721414400000|2024-07-19 18:40:00|6009.9|6008.1|6007.8|6006|6009.9|6008.1|6007.3|6005.5|127
1721414700000|2024-07-19 18:45:00|6007.9|6006.1|6008.8|6007|6009.1|6007.3|6007.7|6005.9|122
1721415000000|2024-07-19 18:50:00|6008.9|6007.1|6009.5|6007.7|6010|6008.2|6008.9|6007.1|112
1721415300000|2024-07-19 18:55:00|6009.6|6007.8|6010.8|6007.8|6011.8|6008.8|6009.5|6007.7|129
1721415600000|2024-07-19 19:00:00|6010.6|6007.6|6010.8|6009|6012.5|6009.5|6010.6|6007.6|156
1721415900000|2024-07-19 19:05:00|6010.7|6008.9|6009.5|6007.7|6010.8|6009|6008.1|6005.9|132
1721416200000|2024-07-19 19:10:00|6009.6|6007.8|6009.2|6007.4|6010.7|6008.2|6008.9|6006.6|133
1721416500000|2024-07-19 19:15:00|6009.9|6006.9|6011|6008|6011.2|6008.2|6009.2|6006.4|131
1721416800000|2024-07-19 19:20:00|6011.1|6008.1|6010.5|6008.7|6012.1|6009.1|6010.4|6007.8|125
1721417100000|2024-07-19 19:25:00|6010.4|6008.6|6011.2|6008.2|6011.8|6009.3|6010.3|6007.5|121
1721417400000|2024-07-19 19:30:00|6011.1|6008.1|6010.2|6007.2|6011.4|6008.4|6009.9|6007.1|108
1721417700000|2024-07-19 19:35:00|6010.3|6007.3|6010.4|6007.4|6011.3|6008.3|6009.7|6006.7|139
1721418000000|2024-07-19 19:40:00|6010.6|6007.6|6009.7|6006.7|6010.9|6007.9|6009.5|6006.5|112
1721418300000|2024-07-19 19:45:00|6009.6|6006.6|6009.3|6006.3|6010.2|6007.2|6009|6006|128
1721418600000|2024-07-19 19:50:00|6008.8|6005.8|6007.4|6005.6|6009.9|6007.3|6007.2|6005.4|175
1721418900000|2024-07-19 19:55:00|6007.3|6005.5|6009|6006|6009.1|6006.8|6006.6|6004.8|148
1721419200000|2024-07-19 20:00:00|6009.1|6006.1|6009|6006|6009.9|6007|6008.6|6005.9|93
1721419500000|2024-07-19 20:05:00|6009.1|6006.1|6009.1|6006.1|6009.8|6007.2|6008.9|6005.9|36
1721419800000|2024-07-19 20:10:00|6009|6006|6008.4|6005.4|6009|6006|6008.2|6005.2|77
1721420100000|2024-07-19 20:15:00|6008.3|6005.3|6008.3|6005.3|6008.6|6005.6|6008.2|6005.2|33
1721420400000|2024-07-19 20:20:00|6008.4|6005.4|6007.8|6004.8|6008.8|6005.8|6007.8|6004.8|32
1721420700000|2024-07-19 20:25:00|6007.9|6004.9|6007.9|6004.9|6008.3|6005.3|6007.8|6004.8|16
1721421000000|2024-07-19 20:30:00|6008|6005|6007.8|6004.8|6008.4|6005.4|6007.7|6004.7|15
1721421300000|2024-07-19 20:35:00|6007.9|6004.9|6007.7|6004.7|6007.9|6004.9|6007.7|6004.7|11
1721421600000|2024-07-19 20:40:00|6007.8|6004.8|6007.3|6004.3|6007.8|6004.8|6007.1|6004.1|26
1721421900000|2024-07-19 20:45:00|6007.4|6004.4|6008.8|6005.8|6009.2|6006.2|6007.3|6004.3|75
1721422200000|2024-07-19 20:50:00|6008.9|6005.9|6009.8|6006.8|6009.8|6006.8|6008.4|6005.4|93
1721422500000|2024-07-19 20:55:00|6010.7|6005.9|6011.9|6006.1|6012.3|6006.5|6010.4|6005.3|187
1721592000000|2024-07-21 20:00:00|6016.3|6006.3|6016.5|6006.5|6016.5|6006.5|6016.3|6006.3|3
1721592300000|2024-07-21 20:05:00|6016.9|6006.9|6014.4|6004.4|6017|6007|6014.4|6004.4|8
1721592600000|2024-07-21 20:10:00|6014.6|6004.6|6015.4|6005.4|6015.4|6005.4|6014.2|6004.2|5
1721592900000|2024-07-21 20:15:00|6015.8|6005.8|6015.1|6005.1|6015.8|6005.8|6013.9|6003.9|7
1721593200000|2024-07-21 20:20:00|6015.3|6005.3|6014.5|6004.5|6015.3|6005.3|6014.5|6004.5|2
1721593500000|2024-07-21 20:25:00|6015.3|6005.3|6015.3|6005.3|6015.3|6005.3|6015.3|6005.3|1
1721593800000|2024-07-21 20:30:00|6014.5|6004.5|6014.6|6004.6|6014.6|6004.6|6014.5|6004.5|2
1721594100000|2024-07-21 20:35:00|6015.6|6005.6|6015.6|6005.6|6015.9|6005.9|6015.6|6005.6|4
1721594400000|2024-07-21 20:40:00|6014.8|6004.8|6015.5|6005.5|6015.8|6005.8|6014.8|6004.8|3
1721594700000|2024-07-21 20:45:00|6014.8|6004.8|6015.5|6005.5|6015.5|6005.5|6014.8|6004.8|2
1721595000000|2024-07-21 20:50:00|6016.1|6006.1|6018.8|6008.8|6019.2|6009.2|6015.5|6005.5|11
1721595300000|2024-07-21 20:55:00|6019.7|6007.9|6022.2|6016.4|6022.2|6016.4|6016.9|6007.9|9
1721595600000|2024-07-21 21:00:00|6019.6|6013.8|6019.7|6013.9|6021.1|6015.3|6018.8|6013|6
1721595900000|2024-07-21 21:05:00|6020|6014.2|6019.1|6013.3|6020|6014.2|6016.8|6011|69
1721596200000|2024-07-21 21:10:00|6018.5|6012.7|6017.1|6011.3|6018.6|6012.8|6013.3|6007.5|101
1721596500000|2024-07-21 21:15:00|6016.6|6010.8|6019.7|6013.9|6021.7|6015.9|6016.6|6010.8|140
1721596800000|2024-07-21 21:20:00|6019.8|6014|6019.9|6014.1|6020.2|6014.4|6019.5|6013.7|32
1721597100000|2024-07-21 21:25:00|6019.8|6014|6014.1|6008.3|6020.9|6015.1|6013.4|6007.6|114
1721597400000|2024-07-21 21:30:00|6014.2|6008.4|6015.2|6009.4|6017|6011.2|6013.5|6007.7|74
1721597700000|2024-07-21 21:35:00|6015.4|6009.6|6016.1|6010.3|6017|6011.2|6015|6009.2|103
1721598000000|2024-07-21 21:40:00|6015.6|6009.8|6016.8|6011|6017.2|6011.4|6015.2|6009.4|91
1721598300000|2024-07-21 21:45:00|6016.5|6010.7|6018.6|6012.8|6018.8|6013|6014.5|6008.7|107
1721598600000|2024-07-21 21:50:00|6018.5|6012.7|6021.6|6015.8|6022.2|6016.4|6018.3|6012.5|97
1721598900000|2024-07-21 21:55:00|6021.4|6015.6|6016.5|6010.7|6023.2|6017.4|6012.5|6006.7|206
1721599200000|2024-07-21 22:00:00|6017.4|6011.6|6018.6|6013.8|6019.8|6014|6015.1|6009.3|167
1721599500000|2024-07-21 22:05:00|6017.7|6014.7|6017.6|6014.6|6018.6|6015.6|6017.6|6014.6|41
1721599800000|2024-07-21 22:10:00|6017.7|6014.7|6019.2|6016.2|6019.2|6016.2|6017.7|6014.7|24
1721600100000|2024-07-21 22:15:00|6019.3|6016.3|6020.4|6017.4|6020.4|6017.4|6019.2|6016.2|30
1721600400000|2024-07-21 22:20:00|6020.5|6017.5|6021.4|6018.4|6021.5|6018.5|6020.3|6017.3|27
1721600700000|2024-07-21 22:25:00|6021.5|6018.5|6022.8|6019.8|6022.8|6019.8|6021.3|6018.3|20
1721601000000|2024-07-21 22:30:00|6022.9|6019.9|6023.7|6020.7|6023.9|6020.9|6022.7|6019.9|42
1721601300000|2024-07-21 22:35:00|6023.8|6020.8|6025.2|6022.2|6025.2|6022.2|6023.4|6020.4|23
1721601600000|2024-07-21 22:40:00|6025.3|6022.3|6028.2|6025.2|6028.3|6025.3|6025.2|6022.2|38
1721601900000|2024-07-21 22:45:00|6028.3|6025.3|6027.6|6024.6|6028.3|6025.3|6026.9|6023.9|34
1721602200000|2024-07-21 22:50:00|6027.7|6024.7|6027.7|6024.7|6028.1|6025.1|6027.7|6024.7|32
1721602500000|2024-07-21 22:55:00|6027.8|6024.8|6027.2|6024.2|6027.8|6024.8|6026.8|6023.8|88
1721602800000|2024-07-21 23:00:00|6027.1|6024.1|6025.8|6024|6027.6|6024.6|6025.7|6022.7|131
1721603100000|2024-07-21 23:05:00|6025.7|6023.9|6026.9|6025.1|6027.1|6025.3|6025.2|6022.8|131
1721603400000|2024-07-21 23:10:00|6027|6025.2|6025.1|6023.3|6027.9|6025.5|6025.1|6023.3|139
1721603700000|2024-07-21 23:15:00|6025.2|6023.4|6026.2|6024.4|6026.3|6024.5|6024.9|6023.1|92
1721604000000|2024-07-21 23:20:00|6026.1|6024.3|6027.3|6025.5|6028.2|6025.5|6025.9|6024.1|67
1721604300000|2024-07-21 23:25:00|6027.4|6025.6|6027.6|6025.8|6028.6|6026.2|6027.3|6025|71
1721604600000|2024-07-21 23:30:00|6028.3|6025.3|6029|6026|6029.4|6026.4|6027.7|6024.7|92
1721604900000|2024-07-21 23:35:00|6028.9|6025.9|6028.5|6025.5|6029.2|6026.2|6028.2|6025.2|81
1721605200000|2024-07-21 23:40:00|6028.6|6025.6|6028.5|6025.5|6029.1|6026.1|6027.7|6024.7|125
1721605500000|2024-07-21 23:45:00|6028.4|6025.4|6026.9|6025.1|6028.5|6025.6|6026.9|6024.7|135
1721605800000|2024-07-21 23:50:00|6027|6025.2|6026.3|6024.5|6027.6|6025.8|6026.3|6024.5|93
1721606100000|2024-07-21 23:55:00|6026.2|6024.4|6024.6|6022.8|6026.2|6024.4|6024.6|6022.8|93
1721606400000|2024-07-22 00:00:00|6024.5|6022.7|6022.3|6020.5|6024.6|6022.8|6021.7|6019.9|172
1721606700000|2024-07-22 00:05:00|6022.1|6020.3|6020.4|6018.6|6023|6020.7|6019.7|6017|224
1721607000000|2024-07-22 00:10:00|6020.3|6018.5|6021.5|6019.7|6021.9|6020.1|6020.2|6018.4|128
1721607300000|2024-07-22 00:15:00|6021.4|6019.6|6020.8|6019|6021.5|6019.7|6020.1|6018.3|104
1721607600000|2024-07-22 00:20:00|6020.9|6019.1|6020.3|6018.5|6021|6019.2|6019.4|6017.3|110
1721607900000|2024-07-22 00:25:00|6020.4|6018.6|6019.3|6017.5|6020.6|6018.8|6019.1|6017.3|82
1721608200000|2024-07-22 00:30:00|6019.4|6017.6|6018.7|6015.7|6019.4|6017.6|6018|6015.6|78
1721608500000|2024-07-22 00:35:00|6018.6|6015.6|6019|6016|6019.1|6016.2|6017.7|6014.8|63
1721608800000|2024-07-22 00:40:00|6018.9|6015.9|6015.8|6012.8|6018.9|6015.9|6015.7|6012.7|105
1721609100000|2024-07-22 00:45:00|6015.9|6012.9|6015|6012|6016.2|6013.2|6014.9|6011.9|105
1721609400000|2024-07-22 00:50:00|6014.8|6011.8|6015|6013.2|6015.1|6013.3|6013.1|6010.8|110
1721609700000|2024-07-22 00:55:00|6015.1|6013.3|6015.4|6013.6|6015.6|6013.8|6014.4|6012.6|100
1721610000000|2024-07-22 01:00:00|6015.6|6013.8|6013.8|6012|6015.8|6013.8|6012.9|6011.1|158
1721610300000|2024-07-22 01:05:00|6013.7|6011.9|6013|6011.2|6016.1|6014.3|6012.8|6011|147
1721610600000|2024-07-22 01:10:00|6012.8|6011|6013.5|6011.7|6014.2|6012.4|6011.8|6010|122
1721610900000|2024-07-22 01:15:00|6013.8|6012|6017.4|6014.4|6017.4|6014.6|6013.8|6012|142
1721611200000|2024-07-22 01:20:00|6017.3|6014.3|6016.9|6015.1|6018.4|6015.8|6016.4|6014.1|126
1721611500000|2024-07-22 01:25:00|6017|6015.2|6017.5|6015.7|6019.1|6016.9|6016.9|6014.7|114
1721611800000|2024-07-22 01:30:00|6017.6|6015.8|6017.3|6015.5|6017.8|6016|6016.7|6014.9|108
1721612100000|2024-07-22 01:35:00|6017.2|6015.4|6017|6015.2|6017.8|6016|6016.6|6014.8|88
1721612400000|2024-07-22 01:40:00|6017.1|6015.3|6017.9|6016.1|6018.2|6016.1|6016.5|6014.3|108
1721612700000|2024-07-22 01:45:00|6018|6016.2|6013.2|6010.2|6018|6016.2|6013.2|6010.2|157
1721613000000|2024-07-22 01:50:00|6013.1|6010.1|6009.9|6006.9|6013.3|6010.3|6009.4|6006.4|199
1721613300000|2024-07-22 01:55:00|6009.8|6006.8|6007.9|6004.9|6010|6007|6006.9|6004.4|191
1721613600000|2024-07-22 02:00:00|6007.4|6004.4|6003.9|6000.9|6007.5|6004.5|6003.3|6000.8|223
1721613900000|2024-07-22 02:05:00|6003.7|6000.7|6003.1|6001.3|6005.1|6002.9|6001.4|5998.8|183
1721614200000|2024-07-22 02:10:00|6003|6001.2|6004.5|6001.5|6004.9|6002.1|6000.6|5997.6|243
1721614500000|2024-07-22 02:15:00|6005|6002|6002.8|5999.8|6005.6|6002.6|6001.3|5998.8|218
1721614800000|2024-07-22 02:20:00|6002.7|5999.7|6001.6|5998.6|6003.4|6000.7|6001.1|5998.1|179
1721615100000|2024-07-22 02:25:00|6001.8|5998.8|6001.5|5999.7|6002.9|6001.1|6000.8|5998.7|136
1721615400000|2024-07-22 02:30:00|6001.8|6000|6003.3|6001.5|6003.5|6001.7|6001.8|6000|152
1721615700000|2024-07-22 02:35:00|6003.4|6001.6|6005.9|6004.1|6006.1|6004.3|6003|6001.2|123
1721616000000|2024-07-22 02:40:00|6006|6004.2|6004.7|6002.9|6006.1|6004.3|6004.4|6002.6|127
1721616300000|2024-07-22 02:45:00|6004.9|6003.1|6007.9|6004.9|6007.9|6005.7|6004.8|6003|147
1721616600000|2024-07-22 02:50:00|6008|6005|6007|6005.2|6008.3|6005.8|6006|6003.5|123
1721616900000|2024-07-22 02:55:00|6007.1|6005.3|6005.3|6002.3|6007.2|6005.4|6004.8|6002.3|119
1721617200000|2024-07-22 03:00:00|6005.4|6002.4|6003.6|6001.8|6005.5|6002.5|6001.8|6000|164
1721617500000|2024-07-22 03:05:00|6003.7|6001.9|6004.5|6001.5|6006.6|6004.3|6003.3|6001.5|133
1721617800000|2024-07-22 03:10:00|6004.6|6001.6|6002.8|6001|6004.8|6001.8|6002.5|6000.4|112
1721618100000|2024-07-22 03:15:00|6002.7|6000.9|6003.1|6001.3|6003.3|6001.5|6002.5|6000.7|64
1721618400000|2024-07-22 03:20:00|6003|6001.2|6003.6|6000.6|6003.7|6001.3|6002.4|6000.5|80
1721618700000|2024-07-22 03:25:00|6003.5|6000.5|6003.1|6000.1|6003.7|6000.7|6003|6000|76
1721619000000|2024-07-22 03:30:00|6003.2|6000.2|6002.1|6000.3|6003.5|6001.1|6002|6000.1|68
1721619300000|2024-07-22 03:35:00|6002|6000.2|6000.8|5999|6002.2|6000.4|6000.2|5998.4|74
1721619600000|2024-07-22 03:40:00|6000.9|5999.1|6000.3|5998.5|6001|5999.2|6000.1|5998.3|47
1721619900000|2024-07-22 03:45:00|6000.4|5998.6|5999.6|5997.8|6001.1|5998.6|5999.6|5996.6|74
1721620200000|2024-07-22 03:50:00|5999.7|5997.9|6000.7|5998.9|6000.7|5998.9|5999.6|5997.8|69
1721620500000|2024-07-22 03:55:00|6000.6|5998.8|6000.1|5998.3|6000.8|5998.9|5999.5|5996.8|97
1721620800000|2024-07-22 04:00:00|6000|5998.2|5999.4|5996.4|6001.5|5999.1|5998.8|5995.8|135
1721621100000|2024-07-22 04:05:00|5999.3|5996.3|5998.6|5995.6|5999.4|5996.4|5998.2|5995.2|74
1721621400000|2024-07-22 04:10:00|5998.7|5995.7|5998.6|5995.6|5999.6|5996.9|5998.5|5995.5|88
1721621700000|2024-07-22 04:15:00|5998.7|5995.7|5998.8|5995.8|5999.6|5997.3|5998.2|5995.7|90
1721622000000|2024-07-22 04:20:00|5998.9|5995.9|5998.7|5996.9|5999.6|5997.3|5998.4|5995.9|55
1721622300000|2024-07-22 04:25:00|5998.8|5997|5998.6|5996.8|5999.4|5997.6|5998.5|5996.7|69
1721622600000|2024-07-22 04:30:00|5998.7|5996.9|5996.6|5994.8|5998.7|5996.9|5996.4|5994|106
1721622900000|2024-07-22 04:35:00|5996.5|5994.7|5997.3|5995.5|5997.6|5995.8|5996.5|5994.7|41
1721623200000|2024-07-22 04:40:00|5997.4|5995.6|5998.1|5996.3|5998.5|5996.7|5997.4|5995.6|47
1721623500000|2024-07-22 04:45:00|5998|5996.2|5997.5|5995.7|5998.2|5996.4|5997.5|5995.7|58
1721623800000|2024-07-22 04:50:00|5997.6|5995.8|5998|5996.2|5998.5|5996.7|5997.5|5995.7|84
1721624100000|2024-07-22 04:55:00|5998.1|5996.3|5994.7|5991.7|5998.1|5996.3|5993.6|5991.6|93
1721624400000|2024-07-22 05:00:00|5994|5992.2|5993.5|5991.7|5995|5993.2|5993.2|5990.8|102
1721624700000|2024-07-22 05:05:00|5993.4|5991.6|5993|5991.2|5993.6|5991.8|5992|5990.2|74
1721625000000|2024-07-22 05:10:00|5993.2|5991.4|5993.7|5991.9|5995|5992.7|5993.2|5990.7|70
1721625300000|2024-07-22 05:15:00|5993.8|5992|5995.6|5992.6|5995.8|5993.6|5993.8|5992|80
1721625600000|2024-07-22 05:20:00|5995.7|5992.7|5995.8|5992.8|5996.2|5993.3|5994.7|5992.3|118
1721625900000|2024-07-22 05:25:00|5995.9|5992.9|5995.8|5994|5996.4|5994.3|5995.1|5992.4|118
1721626200000|2024-07-22 05:30:00|5995.7|5993.9|5996.6|5993.6|5996.7|5994.2|5994.8|5993|149
1721626500000|2024-07-22 05:35:00|5996.5|5993.5|5996.4|5994.6|5997.2|5994.7|5995.9|5993.5|103
1721626800000|2024-07-22 05:40:00|5996.5|5994.7|5994.8|5993|5996.5|5994.7|5994.1|5991.7|95
1721627100000|2024-07-22 05:45:00|5994.9|5993.1|5995.8|5994|5996|5994.1|5994.2|5991.9|132
1721627400000|2024-07-22 05:50:00|5995.9|5994.1|5996|5994.2|5996.7|5994.9|5995|5993.2|112
1721627700000|2024-07-22 05:55:00|5996.1|5994.3|5994.5|5992.7|5996.2|5994.4|5993.4|5991.6|146
1721628000000|2024-07-22 06:00:00|5994.2|5992.4|5994.4|5991.4|5995.6|5992.7|5992|5989.6|272
1721628300000|2024-07-22 06:05:00|5994.3|5991.3|5995.9|5992.9|5996.2|5993.8|5994.1|5991.1|237
1721628600000|2024-07-22 06:10:00|5995.6|5992.6|5997.6|5995.8|5998.1|5995.8|5995.2|5992.5|189
1721628900000|2024-07-22 06:15:00|5997.7|5995.9|5996.5|5994.7|5998.1|5996.3|5995.4|5993.2|205
1721629200000|2024-07-22 06:20:00|5996.4|5994.6|5996.8|5993.8|5997.8|5995|5994.7|5992.9|200
1721629500000|2024-07-22 06:25:00|5997.2|5994.2|5996.6|5994.8|5998.1|5995.8|5995.6|5993.5|188
1721629800000|2024-07-22 06:30:00|5996.7|5994.9|5996.1|5994.3|5998.8|5996.4|5995.7|5993.8|199
1721630100000|2024-07-22 06:35:00|5996|5994.2|5998|5995|5998.1|5995.6|5995.6|5993.8|162
1721630400000|2024-07-22 06:40:00|5998.1|5995.1|6003.9|6000.9|6003.9|6001.7|5998.1|5995.1|238
1721630700000|2024-07-22 06:45:00|6004|6001|6002.1|6000.3|6004.3|6001.7|6001.9|6000.1|143
1721631000000|2024-07-22 06:50:00|6002|6000.2|6001.9|6000.1|6002.2|6000.3|6000.3|5997.8|178
1721631300000|2024-07-22 06:55:00|6001.7|5999.9|5999.6|5997.8|6002.2|6000|5998.6|5996.8|171
1721631600000|2024-07-22 07:00:00|5999.7|5997.9|6000.6|5997.6|6000.9|5999.1|5998.6|5996.8|178
1721631900000|2024-07-22 07:05:00|6000.5|5997.5|5998|5996.2|6000.5|5997.7|5997.8|5996|188
1721632200000|2024-07-22 07:10:00|5998.1|5996.3|5997.8|5996|5999.7|5997.9|5997.7|5995.9|163
1721632500000|2024-07-22 07:15:00|5997.7|5995.9|5997.2|5994.2|5998.7|5996.6|5997.1|5994.1|169
1721632800000|2024-07-22 07:20:00|5996.8|5995|5998.6|5996.8|5998.7|5996.9|5996.8|5994.3|170
1721633100000|2024-07-22 07:25:00|5998.7|5996.9|5999.4|5997.6|6000.3|5998.5|5998.7|5996.9|180
1721633400000|2024-07-22 07:30:00|5999.3|5997.5|5998.6|5995.6|5999.9|5997.6|5998|5995.2|180
1721633700000|2024-07-22 07:35:00|5998.5|5995.5|5999.1|5996.1|5999.4|5996.8|5997.7|5994.7|143
1721634000000|2024-07-22 07:40:00|5998.5|5996.7|5999.2|5996.2|6000.8|5998.4|5998.3|5995.9|137
1721634300000|2024-07-22 07:45:00|5998.4|5996.6|5998.4|5996.6|5999.4|5997.6|5997.6|5995.8|131
1721634600000|2024-07-22 07:50:00|5998.2|5996.4|5999.7|5997.9|6000.7|5998.3|5998.2|5996.1|109
1721634900000|2024-07-22 07:55:00|5999.8|5998|5998.7|5996.9|5999.8|5998|5998.6|5996.8|109
1721635200000|2024-07-22 08:00:00|5998.8|5997|5999.2|5997.4|5999.3|5997.5|5997.9|5996.1|105
1721635500000|2024-07-22 08:05:00|5999.3|5997.5|5999.5|5997.7|6000.7|5998.9|5999.1|5997.3|119
1721635800000|2024-07-22 08:10:00|5999.4|5997.6|5998.1|5996.3|5999.8|5998|5997.6|5995.3|127
1721636100000|2024-07-22 08:15:00|5998.2|5996.4|5997.1|5995.3|5998.7|5996.9|5996.6|5994.8|115
1721636400000|2024-07-22 08:20:00|5997|5995.2|5997.4|5995.6|5997.4|5995.6|5996.4|5994.6|86
1721636700000|2024-07-22 08:25:00|5997.3|5995.5|6000.2|5997.2|6000.4|5997.4|5997|5995.2|118
1721637000000|2024-07-22 08:30:00|6000.3|5997.3|6002.7|6000.9|6002.7|6000.9|5999.8|5997.3|122
1721637300000|2024-07-22 08:35:00|6002.6|6000.8|6002.6|6000.8|6003.9|6002.1|6002.1|6000.3|100
1721637600000|2024-07-22 08:40:00|6002.5|6000.7|6003.3|6001.5|6003.5|6001.7|6001.6|5999.8|81
1721637900000|2024-07-22 08:45:00|6003|6001.2|6000.8|5999|6003.6|6001.2|6000.7|5998.9|143
1721638200000|2024-07-22 08:50:00|6000.7|5998.9|6001.7|5999.9|6002.9|6000.4|6000.5|5998.7|122
1721638500000|2024-07-22 08:55:00|6001.6|5999.8|6001.4|5999.6|6002.5|6000.3|6001.1|5999|106
1721638800000|2024-07-22 09:00:00|6001.6|5999.8|6001.3|5998.3|6003.8|6001.4|6001.3|5998.3|162
1721639100000|2024-07-22 09:05:00|6001.2|5998.2|6002|6000.2|6002.8|6000.8|6000.7|5997.7|171
1721639400000|2024-07-22 09:10:00|6001.9|6000.1|6000.8|5999|6002|6000.2|6000.6|5998.8|105
1721639700000|2024-07-22 09:15:00|6000.9|5999.1|6000.9|5999.1|6001.1|5999.3|6000.1|5998.3|108
1721640000000|2024-07-22 09:20:00|6000.8|5999|5999.9|5998.1|6001|5999.2|5999.7|5997.6|77
1721640300000|2024-07-22 09:25:00|5999.6|5997.8|5999.8|5996.8|6000.3|5998.4|5998.9|5996.5|108
1721640600000|2024-07-22 09:30:00|5999.9|5996.9|6000|5998.2|6000.9|5998.5|5999.5|5996.9|103
1721640900000|2024-07-22 09:35:00|6000.1|5998.3|6002|6000.2|6002|6000.2|5999.6|5997.7|138
1721641200000|2024-07-22 09:40:00|6002.2|6000.4|6003.1|6001.3|6003.9|6002.1|6002.2|6000.4|104
1721641500000|2024-07-22 09:45:00|6003|6001.2|6005|6003.2|6005.3|6003.5|6003|6001.2|69
1721641800000|2024-07-22 09:50:00|6004.9|6003.1|6004.2|6002.4|6004.9|6003.1|6003.7|6001.9|38
1721642100000|2024-07-22 09:55:00|6004.3|6002.5|6003.9|6002.1|6004.3|6002.5|6003.7|6001.9|87
1721642400000|2024-07-22 10:00:00|6003.8|6002|6002.2|6000.4|6003.9|6002.1|6002.2|6000.4|77
1721642700000|2024-07-22 10:05:00|6002.1|6000.3|6000.8|5999|6002.5|6000.7|6000.3|5998.5|110
1721643000000|2024-07-22 10:10:00|6000.6|5998.8|6000.2|5998.4|6000.8|5999|6000|5998.2|123
1721643300000|2024-07-22 10:15:00|6000.3|5998.5|5999|5997.2|6000.6|5998.8|5998.6|5996.8|112
1721643600000|2024-07-22 10:20:00|5999.1|5997.3|6000.4|5998.6|6000.7|5998.9|5998.7|5996.9|66
1721643900000|2024-07-22 10:25:00|6000.5|5998.7|6000.7|5998.9|6000.8|5999|6000.1|5998.3|55
1721644200000|2024-07-22 10:30:00|6000.8|5999|6003|6001.2|6003.5|6001.7|6000.5|5998.7|94
1721644500000|2024-07-22 10:35:00|6003.1|6001.3|6003.3|6001.5|6004.5|6002.7|6002.5|6000.7|143
1721644800000|2024-07-22 10:40:00|6003.5|6001.7|6003.9|6002.1|6004.9|6002.4|6003.3|6001.5|135
1721645100000|2024-07-22 10:45:00|6004|6002.2|6002|6000.2|6004.1|6002.3|6002|6000.2|118
1721645400000|2024-07-22 10:50:00|6001.8|6000|6000.2|5998.4|6002.1|6000.3|6000.2|5998.4|118
1721645700000|2024-07-22 10:55:00|6000.3|5998.5|6000.7|5998.9|6000.7|5998.9|5999.7|5997.9|91
1721646000000|2024-07-22 11:00:00|6000.5|5998.7|6000.4|5997.4|6002|6000.2|6000.3|5997.3|159
1721646300000|2024-07-22 11:05:00|6000.6|5997.6|5999.7|5997.9|6000.7|5997.9|5998.8|5997|73
1721646600000|2024-07-22 11:10:00|5999.8|5998|5998.8|5997|6000.3|5998.5|5998.6|5996.5|83
1721646900000|2024-07-22 11:15:00|5999.1|5997.3|5999.2|5997.4|5999.6|5997.8|5998.7|5996.9|97
1721647200000|2024-07-22 11:20:00|5999.1|5997.3|5999.4|5997.6|6000.1|5998.3|5998.7|5996.9|111
1721647500000|2024-07-22 11:25:00|5999.3|5997.5|5999.8|5998|6000.3|5998.2|5998.9|5996.4|84
1721647800000|2024-07-22 11:30:00|5999.7|5997.9|6001.8|6000|6002|6000.2|5999.7|5997.9|90
1721648100000|2024-07-22 11:35:00|6001.7|5999.9|6000.4|5998.6|6002|6000.2|6000.2|5997.9|83
1721648400000|2024-07-22 11:40:00|6000.5|5998.7|5998.9|5997.1|6000.6|5998.8|5998.9|5996.4|96
1721648700000|2024-07-22 11:45:00|5999|5997.2|5997.4|5995.6|5999|5997.2|5997.1|5995.3|94
1721649000000|2024-07-22 11:50:00|5997.5|5995.7|5995.5|5992.5|5997.5|5995.7|5995.5|5992.5|149
1721649300000|2024-07-22 11:55:00|5995.6|5992.6|5996|5993|5996|5993.9|5994.6|5992.4|159
1721649600000|2024-07-22 12:00:00|5995.9|5992.9|5994.8|5991.8|5995.9|5992.9|5994.5|5991.5|208
1721649900000|2024-07-22 12:05:00|5994.7|5991.7|5993|5991.2|5994.8|5992.8|5992.3|5990.5|162
1721650200000|2024-07-22 12:10:00|5992.9|5991.1|5992.1|5990.3|5994.5|5992.7|5991.8|5990|218
1721650500000|2024-07-22 12:15:00|5992|5990.2|5992.1|5990.3|5993.4|5991.6|5991.4|5989.6|166
1721650800000|2024-07-22 12:20:00|5992.2|5990.4|5993.2|5991.4|5994.3|5992.3|5992.2|5990.4|144
1721651100000|2024-07-22 12:25:00|5993.8|5990.8|5993.9|5990.9|5994.6|5992.8|5993.7|5990.7|112
1721651400000|2024-07-22 12:30:00|5994.1|5991.1|5990|5987|5994.1|5991.5|5988.4|5986.1|235
1721651700000|2024-07-22 12:35:00|5990.1|5987.1|5989|5987.2|5990.1|5988.2|5988.2|5985.7|248
1721652000000|2024-07-22 12:40:00|5989.1|5987.3|5987.2|5985.4|5989.5|5987.7|5987.2|5985.2|188
1721652300000|2024-07-22 12:45:00|5987.1|5985.3|5987.2|5984.2|5987.5|5985.4|5985.5|5982.8|236
1721652600000|2024-07-22 12:50:00|5987.3|5984.3|5986.1|5984.3|5987.7|5985.4|5986|5984.2|147
1721652900000|2024-07-22 12:55:00|5986.8|5983.8|5987|5985.2|5988.1|5985.8|5986|5983.8|182
1721653200000|2024-07-22 13:00:00|5986.9|5985.1|5986.4|5984.6|5987.6|5985.8|5986|5984.2|163
1721653500000|2024-07-22 13:05:00|5986.3|5984.5|5984.5|5982.7|5987.5|5985.7|5984.5|5982.7|188
1721653800000|2024-07-22 13:10:00|5984.3|5982.5|5983|5981.2|5985.6|5983.8|5982.4|5980.6|181
1721654100000|2024-07-22 13:15:00|5982.9|5981.1|5983.7|5981.9|5984.4|5982|5982.4|5980.2|187
1721654400000|2024-07-22 13:20:00|5983.6|5981.8|5982.8|5981|5984.7|5982.9|5982.7|5980.9|176
1721654700000|2024-07-22 13:25:00|5982.7|5980.9|5980.6|5978.8|5983|5981.2|5980.3|5978.5|189
1721655000000|2024-07-22 13:30:00|5980.3|5978.5|5984.6|5982.8|5984.6|5982.8|5980.3|5978.4|272
1721655300000|2024-07-22 13:35:00|5984.5|5982.7|5981.9|5980.1|5984.6|5982.8|5981.7|5979.9|206
1721655600000|2024-07-22 13:40:00|5982|5980.2|5981.1|5979.3|5985|5983.2|5981|5979.2|235
1721655900000|2024-07-22 13:45:00|5981|5979.2|5980.8|5979|5981.8|5980|5979.7|5976.8|217
1721656200000|2024-07-22 13:50:00|5980.9|5979.1|5981.5|5979.7|5981.9|5980.1|5978.7|5976.9|239
1721656500000|2024-07-22 13:55:00|5981.4|5979.6|5979.7|5977.9|5981.6|5979.8|5978.1|5976.3|285
1721656800000|2024-07-22 14:00:00|5979.8|5978|5978.3|5976.5|5980|5978.1|5977.3|5975|278
1721657100000|2024-07-22 14:05:00|5978.2|5976.4|5976.5|5974.7|5978.7|5976.9|5976.4|5974.6|219
1721657400000|2024-07-22 14:10:00|5976.6|5974.8|5975.9|5974.1|5978|5976.2|5975.7|5973.9|232
1721657700000|2024-07-22 14:15:00|5976|5974.2|5974.4|5972.6|5976.1|5974.3|5973.8|5972|220
1721658000000|2024-07-22 14:20:00|5974.3|5972.5|5973.9|5972.1|5976.1|5974.3|5972.8|5971|220
1721658300000|2024-07-22 14:25:00|5973.8|5972|5976|5974.2|5976.1|5974.3|5973.6|5971.8|194
1721658600000|2024-07-22 14:30:00|5975.9|5974.1|5976.8|5975|5977.1|5975.3|5974.9|5973.1|203
1721658900000|2024-07-22 14:35:00|5976.7|5974.9|5977.2|5975.4|5978.6|5976.1|5976.3|5974.5|214
1721659200000|2024-07-22 14:40:00|5977.3|5975.5|5976.8|5975|5978.1|5976.3|5976.4|5974.6|164
1721659500000|2024-07-22 14:45:00|5976.9|5975.1|5976.3|5974.5|5977.1|5975.3|5976|5974.2|199
1721659800000|2024-07-22 14:50:00|5976.2|5974.4|5978.6|5976.8|5979|5977.2|5976.2|5974.4|212
1721660100000|2024-07-22 14:55:00|5978.5|5976.7|5979.3|5977.5|5979.6|5977.8|5978.1|5976.3|136
1721660400000|2024-07-22 15:00:00|5979.4|5977.6|5980.4|5978.6|5980.7|5978.9|5979.3|5977.5|138
1721660700000|2024-07-22 15:05:00|5980.3|5978.5|5976.8|5975|5980.5|5978.7|5976.5|5974.7|181
1721661000000|2024-07-22 15:10:00|5976.9|5975.1|5979.5|5977.7|5980.7|5978.2|5976.9|5974.9|230
1721661300000|2024-07-22 15:15:00|5979.6|5977.8|5981.6|5978.6|5981.9|5978.9|5978.9|5976.8|242
1721661600000|2024-07-22 15:20:00|5981.8|5978.8|5979.8|5978|5982.3|5980.2|5979.4|5977.6|198
1721661900000|2024-07-22 15:25:00|5979.9|5978.1|5978.1|5976.3|5980|5978.2|5978.1|5976.3|150
1721662200000|2024-07-22 15:30:00|5978|5976.2|5976.9|5975.1|5979|5977.2|5976.5|5974.7|205
1721662500000|2024-07-22 15:35:00|5976.8|5975|5975.9|5974.1|5978.1|5976.3|5975.9|5974.1|217
1721662800000|2024-07-22 15:40:00|5975.8|5974|5975.6|5973.8|5976.5|5974.7|5974.9|5973.1|182
1721663100000|2024-07-22 15:45:00|5975.5|5973.7|5975.3|5973.5|5976.8|5975|5974.9|5973.1|189
1721663400000|2024-07-22 15:50:00|5975.1|5973.3|5976.3|5974.5|5976.5|5974.7|5974.7|5972.9|174
1721663700000|2024-07-22 15:55:00|5976.1|5974.3|5976.5|5974.7|5976.9|5975.1|5975.2|5973.4|172
1721664000000|2024-07-22 16:00:00|5976.4|5974.6|5975.4|5973.6|5976.6|5974.8|5975|5973.2|145
1721664300000|2024-07-22 16:05:00|5975.5|5973.7|5977.1|5975.3|5977.5|5975.7|5975.1|5973.3|188
1721664600000|2024-07-22 16:10:00|5977|5975.2|5976.7|5974.9|5977.1|5975.3|5976|5974.2|97
1721664900000|2024-07-22 16:15:00|5977|5975.2|5977.2|5975.4|5977.9|5976.1|5976.7|5974.9|121
1721665200000|2024-07-22 16:20:00|5977.1|5975.3|5976.9|5975.1|5977.6|5975.7|5976.6|5974.4|103
1721665500000|2024-07-22 16:25:00|5977|5975.2|5975.5|5973.7|5977.1|5975.3|5975.5|5973.7|97
1721665800000|2024-07-22 16:30:00|5975.1|5973.3|5974.5|5972.7|5975.5|5973.7|5974.4|5972.6|127
1721666100000|2024-07-22 16:35:00|5974.6|5972.8|5977.1|5975.3|5977.5|5975.7|5974.5|5972.7|161
1721666400000|2024-07-22 16:40:00|5977|5975.2|5975.5|5973.7|5977.1|5975.3|5975.3|5973.5|127
1721666700000|2024-07-22 16:45:00|5975.4|5973.6|5975.2|5972.2|5976.2|5973.6|5975.1|5972.1|116
1721667000000|2024-07-22 16:50:00|5975.3|5972.3|5976|5974.2|5976.9|5974.3|5974.5|5972.1|118
1721667300000|2024-07-22 16:55:00|5976.1|5974.3|5975.7|5972.7|5977.5|5975|5974.9|5972.6|162
1721667600000|2024-07-22 17:00:00|5975.9|5972.9|5977.4|5975.6|5977.7|5975.6|5975.5|5972.9|133
1721667900000|2024-07-22 17:05:00|5977.7|5975.9|5978.5|5976.7|5979.1|5977.3|5977.5|5975.7|108
1721668200000|2024-07-22 17:10:00|5978.4|5976.6|5979.6|5977.8|5979.8|5978|5978.3|5976.5|99
1721668500000|2024-07-22 17:15:00|5979.7|5977.9|5978.9|5977.1|5979.9|5978.1|5978.7|5976.9|122
1721668800000|2024-07-22 17:20:00|5978.8|5977|5978.4|5976.6|5979.1|5977.3|5977.9|5976.1|109
1721669100000|2024-07-22 17:25:00|5978.5|5976.7|5978.8|5977|5979.9|5978.1|5978.4|5976.6|184
1721669400000|2024-07-22 17:30:00|5978.7|5976.9|5979.6|5977.8|5979.8|5978|5978.4|5976.6|108
1721669700000|2024-07-22 17:35:00|5979.5|5977.7|5979.4|5977.6|5979.5|5977.7|5978|5976.2|101
1721670000000|2024-07-22 17:40:00|5979.3|5977.5|5979.7|5977.9|5979.9|5978.1|5979.3|5977.5|118
1721670300000|2024-07-22 17:45:00|5979.6|5977.8|5980.3|5978.5|5980.6|5978.8|5979.6|5977.8|122
1721670600000|2024-07-22 17:50:00|5980.4|5978.6|5980.2|5978.4|5980.6|5978.8|5980|5978.2|100
1721670900000|2024-07-22 17:55:00|5980.3|5978.5|5979.8|5978|5980.5|5978.7|5979.2|5977.4|87
1721671200000|2024-07-22 18:00:00|5979.9|5978.1|5979|5977.2|5980.1|5978.3|5978.9|5977.1|107
1721671500000|2024-07-22 18:05:00|5979.1|5977.3|5979|5977.2|5979.4|5977.6|5978.4|5976.6|107
1721671800000|2024-07-22 18:10:00|5979.1|5977.3|5979.1|5977.3|5979.6|5977.8|5978.5|5976.7|74
1721672100000|2024-07-22 18:15:00|5979.2|5977.4|5979.7|5977.9|5980|5978.2|5979|5977.2|122
1721672400000|2024-07-22 18:20:00|5979.6|5977.8|5979.6|5977.8|5980.1|5978.3|5979.2|5977.4|95
1721672700000|2024-07-22 18:25:00|5979.5|5977.7|5978.5|5976.7|5979.5|5977.7|5978.5|5976.7|109
1721673000000|2024-07-22 18:30:00|5978.6|5976.8|5978.2|5976.4|5979.2|5977.4|5978.2|5976.4|86
1721673300000|2024-07-22 18:35:00|5978.1|5976.3|5977.6|5975.8|5978.2|5976.4|5977.5|5975.7|61
1721673600000|2024-07-22 18:40:00|5977.5|5975.7|5977.7|5975.9|5978.3|5976.5|5977.3|5975.5|112
1721673900000|2024-07-22 18:45:00|5977.6|5975.8|5978|5976.2|5978.1|5976.3|5977.5|5975.7|84
1721674200000|2024-07-22 18:50:00|5978.1|5976.3|5978.4|5976.6|5978.6|5976.8|5977.8|5976|91
1721674500000|2024-07-22 18:55:00|5978.3|5976.5|5978|5975|5978.9|5976.6|5977|5975|106
1721674800000|2024-07-22 19:00:00|5978.1|5975.1|5976.6|5973.6|5978.1|5975.5|5975.4|5972.8|162
1721675100000|2024-07-22 19:05:00|5976.7|5973.7|5977.8|5974.8|5978.2|5975.2|5976.7|5973.7|163
1721675400000|2024-07-22 19:10:00|5977.9|5974.9|5978.8|5975.8|5978.8|5976.3|5977.6|5974.9|121
1721675700000|2024-07-22 19:15:00|5978.7|5975.7|5977.8|5976|5978.9|5976.9|5977.8|5975.7|70
1721676000000|2024-07-22 19:20:00|5978|5976.2|5978|5976.2|5978.1|5976.3|5977.7|5975.9|59
1721676300000|2024-07-22 19:25:00|5978.1|5976.3|5977.7|5975.9|5978.7|5976.5|5977.6|5975.4|77
1721676600000|2024-07-22 19:30:00|5977.8|5976|5977.2|5975.4|5977.8|5976|5977.1|5975.3|57
1721676900000|2024-07-22 19:35:00|5977.6|5975.8|5978.1|5976.3|5978.1|5976.3|5977.6|5975.8|33
1721677200000|2024-07-22 19:40:00|5978.4|5976.6|5979.3|5977.5|5980.1|5978.3|5978.4|5976.6|83
1721677500000|2024-07-22 19:45:00|5979.4|5977.6|5978.7|5976.9|5979.6|5977.8|5978.6|5976.8|56
1721677800000|2024-07-22 19:50:00|5978.3|5976.5|5978.2|5976.4|5978.8|5977|5978.2|5976.4|88
1721678100000|2024-07-22 19:55:00|5978.1|5976.3|5980.1|5978.3|5980.2|5978.4|5977.8|5976|97
1721678400000|2024-07-22 20:00:00|5980.2|5978.4|5979.2|5977.4|5980.2|5978.4|5979.2|5977.4|56
1721678700000|2024-07-22 20:05:00|5979.3|5977.5|5979.7|5977.9|5979.7|5977.9|5978.8|5977|28
1721679000000|2024-07-22 20:10:00|5979.6|5977.8|5980.1|5978.3|5980.3|5978.5|5979.6|5977.8|14
1721679300000|2024-07-22 20:15:00|5980.2|5978.4|5979.8|5978|5980.2|5978.4|5979.8|5978|40
1721679600000|2024-07-22 20:20:00|5979.7|5977.9|5979.8|5978|5979.8|5978|5979.3|5977.5|48
1721679900000|2024-07-22 20:25:00|5979.7|5977.9|5980.3|5977.3|5980.3|5978.1|5979.7|5977.3|14
1721680200000|2024-07-22 20:30:00|5980.4|5977.4|5978.9|5977.1|5980.4|5977.9|5978.8|5977|22
1721680500000|2024-07-22 20:35:00|5979|5977.2|5978.8|5977|5979.6|5977.4|5978.8|5976.5|19
1721680800000|2024-07-22 20:40:00|5978.7|5976.9|5978.7|5976.9|5978.8|5977|5978.7|5976.9|25
1721681100000|2024-07-22 20:45:00|5978.5|5976.7|5979.4|5976.4|5979.6|5976.7|5978.5|5976.1|18
1721681400000|2024-07-22 20:50:00|5978.8|5977|5980.2|5977.2|5980.2|5977.2|5978.8|5976.3|25
1721681700000|2024-07-22 20:55:00|5981.1|5976.3|5981.4|5976.6|5981.4|5976.6|5980.7|5975.9|60
1721682000000|2024-07-22 21:00:00|5981.3|5976.5|5982.6|5976.8|5983.1|5977.3|5981.3|5976.1|16
1721682300000|2024-07-22 21:05:00|5982.8|5977|5983.8|5978|5983.8|5978|5981.7|5975.9|43
1721682600000|2024-07-22 21:10:00|5983.9|5978.1|5984|5978.2|5984.1|5978.3|5983.5|5977.7|69
1721682900000|2024-07-22 21:15:00|5984.1|5978.3|5984.4|5978.6|5984.4|5978.6|5983.6|5977.8|36
1721683200000|2024-07-22 21:20:00|5984.5|5978.7|5984.1|5978.3|5985|5979.2|5983.3|5977.5|54
1721683500000|2024-07-22 21:25:00|5983.9|5978.1|5984.8|5979|5984.9|5979.1|5983.7|5977.9|50
1721683800000|2024-07-22 21:30:00|5984.7|5978.9|5981.2|5975.4|5984.9|5979.1|5980.9|5975.1|118
1721684100000|2024-07-22 21:35:00|5981.1|5975.3|5982.3|5976.5|5983.7|5977.9|5980.9|5975.1|182
1721684400000|2024-07-22 21:40:00|5982.4|5976.6|5982.7|5976.9|5983.5|5977.7|5981.2|5975.4|198
1721684700000|2024-07-22 21:45:00|5982.8|5977|5983.4|5977.6|5983.8|5978|5980.7|5974.9|191
1721685000000|2024-07-22 21:50:00|5983.3|5977.5|5982.8|5977|5984.1|5978.3|5982.7|5976.9|129
1721685300000|2024-07-22 21:55:00|5982.9|5977.1|5982.4|5976.9|5983|5977.2|5982.3|5976.6|104
1721685600000|2024-07-22 22:00:00|5982.8|5977|5980|5975.2|5982.8|5977.1|5979.8|5975|114
1721685900000|2024-07-22 22:05:00|5979.1|5976.1|5980.4|5977.4|5981.9|5978.9|5979|5976|74
1721686200000|2024-07-22 22:10:00|5980.3|5977.3|5980.4|5977.4|5980.7|5977.7|5980|5977|90
1721686500000|2024-07-22 22:15:00|5980.5|5977.5|5980.5|5977.5|5980.6|5977.6|5980.1|5977.1|25
1721686800000|2024-07-22 22:20:00|5980.6|5977.6|5980.3|5977.3|5980.6|5977.6|5980.3|5977.3|18
1721687100000|2024-07-22 22:25:00|5980.2|5977.2|5980.6|5977.6|5980.7|5977.7|5980.1|5977.1|37
1721687400000|2024-07-22 22:30:00|5980.5|5977.5|5980.5|5977.5|5980.7|5977.7|5980.5|5977.5|14
1721687700000|2024-07-22 22:35:00|5980.6|5977.6|5980.5|5977.5|5980.8|5978.2|5979.8|5977.4|13
1721688000000|2024-07-22 22:40:00|5980.6|5977.6|5980.5|5977.5|5980.6|5978.1|5979.8|5977.4|17
1721688300000|2024-07-22 22:45:00|5980.4|5977.4|5980.2|5977.2|5980.7|5977.7|5979.9|5976.9|23
1721688600000|2024-07-22 22:50:00|5980.1|5977.1|5980.6|5977.6|5980.6|5977.6|5980|5977|11
1721688900000|2024-07-22 22:55:00|5980.5|5977.5|5980.2|5977.2|5980.6|5977.6|5979.9|5976.9|23
1721689200000|2024-07-22 23:00:00|5980.3|5977.3|5978|5975|5980.3|5977.3|5977.9|5974.9|57
1721689500000|2024-07-22 23:05:00|5978.1|5975.1|5977.8|5974.8|5978.2|5975.9|5977.2|5974.5|70
1721689800000|2024-07-22 23:10:00|5977.6|5974.6|5976.8|5975|5977.7|5975.6|5976.8|5974.3|85
1721690100000|2024-07-22 23:15:00|5976.7|5974.9|5979.9|5976.9|5979.9|5976.9|5976.4|5974.6|66
1721690400000|2024-07-22 23:20:00|5979.8|5976.8|5978.2|5976.4|5979.8|5976.8|5978.1|5976|51
1721690700000|2024-07-22 23:25:00|5978.4|5976.6|5979.4|5977.6|5979.4|5977.6|5978.3|5976.5|39
1721691000000|2024-07-22 23:30:00|5979.3|5977.5|5979.4|5977.6|5979.8|5978|5979.2|5977.4|34
1721691300000|2024-07-22 23:35:00|5979.3|5977.5|5979.5|5977.7|5980|5977.8|5979.2|5976.9|54
1721691600000|2024-07-22 23:40:00|5979.8|5978|5979.2|5977.4|5979.8|5978|5978.9|5977.1|20
1721691900000|2024-07-22 23:45:00|5979.3|5977.5|5979.1|5977.3|5979.7|5977.5|5978.7|5976.2|54
1721692200000|2024-07-22 23:50:00|5979.2|5977.4|5979|5977.2|5980|5977.6|5978.5|5976.7|84
1721692500000|2024-07-22 23:55:00|5979.1|5977.3|5977.5|5975.7|5979.1|5977.3|5977.5|5975.7|51
1721692800000|2024-07-23 00:00:00|5977.4|5975.6|5980.2|5978.4|5980.3|5978.5|5977|5975.1|163
1721693100000|2024-07-23 00:05:00|5980.3|5978.5|5980|5978.2|5981.3|5979.5|5979.8|5978|160
1721693400000|2024-07-23 00:10:00|5979.9|5978.1|5976.8|5975|5980.1|5978.3|5976.7|5974.9|142
1721693700000|2024-07-23 00:15:00|5976.9|5975.1|5975.9|5972.9|5977.4|5975.6|5975.8|5972.8|141
1721694000000|2024-07-23 00:20:00|5975.8|5972.8|5975.5|5973.7|5976.3|5974.2|5974.2|5972.4|113
1721694300000|2024-07-23 00:25:00|5975.6|5973.8|5974.4|5972.6|5975.6|5973.8|5974.4|5972.6|78
1721694600000|2024-07-23 00:30:00|5974.6|5972.8|5974.2|5972.4|5975.6|5973.8|5974.2|5972.4|55
1721694900000|2024-07-23 00:35:00|5974.1|5972.3|5975|5973.2|5975.2|5973.4|5974|5972.2|113
1721695200000|2024-07-23 00:40:00|5974.9|5973.1|5973.3|5971.5|5975.1|5973.3|5973.1|5971.3|69
1721695500000|2024-07-23 00:45:00|5973.2|5971.4|5969.3|5966.3|5973.6|5971.8|5968|5965.7|197
1721695800000|2024-07-23 00:50:00|5969.2|5966.2|5969.5|5966.5|5969.8|5967.7|5968|5965.7|165
1721696100000|2024-07-23 00:55:00|5969.9|5966.9|5969.4|5966.4|5971.3|5968.9|5968.3|5966.2|195
1721696400000|2024-07-23 01:00:00|5969.3|5966.3|5969.3|5967.5|5971.7|5969.1|5969|5966.3|169
1721696700000|2024-07-23 01:05:00|5969.2|5967.4|5968.1|5966.3|5969.8|5967.4|5966.7|5963.9|118
1721697000000|2024-07-23 01:10:00|5968.2|5966.4|5973.2|5971.4|5974.9|5972.6|5968.2|5965.9|182
1721697300000|2024-07-23 01:15:00|5973.3|5971.5|5974.9|5973.1|5975.7|5973.9|5973.3|5971.5|158
1721697600000|2024-07-23 01:20:00|5974.7|5972.9|5977.9|5974.9|5977.9|5975.2|5974|5972.2|167
1721697900000|2024-07-23 01:25:00|5977.8|5974.8|5974.2|5972.4|5978.4|5975.4|5973.9|5972.1|146
1721698200000|2024-07-23 01:30:00|5974.3|5972.5|5974.8|5971.8|5975|5972.6|5972.3|5969.8|151
1721698500000|2024-07-23 01:35:00|5974.7|5971.7|5971.5|5969.7|5974.8|5972.4|5971|5968.6|163
1721698800000|2024-07-23 01:40:00|5971.6|5969.8|5970.5|5968.7|5972.1|5969.8|5968.7|5966.9|113
1721699100000|2024-07-23 01:45:00|5970.4|5968.6|5970.5|5968.7|5970.5|5968.7|5968.4|5966.3|140
1721699400000|2024-07-23 01:50:00|5970.7|5968.9|5972.5|5970.7|5972.5|5970.7|5970.6|5968.8|128
1721699700000|2024-07-23 01:55:00|5972.6|5970.8|5972.1|5969.1|5973.9|5971.5|5969.5|5967.6|201
1721700000000|2024-07-23 02:00:00|5972.2|5969.2|5971.3|5969.5|5972.2|5970.3|5970.9|5969.1|131
1721700300000|2024-07-23 02:05:00|5971.4|5969.6|5971.1|5969.3|5971.7|5969.9|5970.6|5968.8|98
1721700600000|2024-07-23 02:10:00|5971|5969.2|5968.1|5966.3|5971|5969.2|5968|5966.2|87
1721700900000|2024-07-23 02:15:00|5968|5966.2|5968.5|5966.7|5968.8|5967|5967.4|5965.6|91
1721701200000|2024-07-23 02:20:00|5968.4|5966.6|5969.3|5967.5|5970|5968.2|5968.2|5966.4|96
1721701500000|2024-07-23 02:25:00|5969.4|5967.6|5968.4|5966.6|5970|5968.2|5968|5966.2|132
1721701800000|2024-07-23 02:30:00|5968.5|5966.7|5968.6|5966.8|5969.7|5967.9|5968.3|5966.5|81
1721702100000|2024-07-23 02:35:00|5968.7|5966.9|5968.4|5966.6|5969.1|5967.3|5968|5966.2|130
1721702400000|2024-07-23 02:40:00|5968.5|5966.7|5970.3|5968.5|5970.5|5968.7|5968.3|5966.5|142
1721702700000|2024-07-23 02:45:00|5970.2|5968.4|5969.6|5967.8|5970.7|5968.9|5969|5967.2|111
1721703000000|2024-07-23 02:50:00|5969.5|5967.7|5970.5|5968.7|5970.5|5968.7|5969.5|5967.7|101
1721703300000|2024-07-23 02:55:00|5970.6|5968.8|5970.3|5968.5|5970.9|5969.1|5970.2|5968.4|48
1721703600000|2024-07-23 03:00:00|5970.4|5968.6|5969.3|5967.5|5970.9|5968.7|5968.6|5966.8|100
1721703900000|2024-07-23 03:05:00|5969.2|5967.4|5970|5968.2|5970|5968.2|5969|5967.2|47
1721704200000|2024-07-23 03:10:00|5969.9|5968.1|5969.5|5967.7|5970.3|5968.5|5969.4|5967.6|42
1721704500000|2024-07-23 03:15:00|5969.4|5967.6|5970.2|5968.4|5970.8|5969|5968.6|5966.8|98
1721704800000|2024-07-23 03:20:00|5970.4|5968.6|5971.7|5969.9|5971.8|5970|5970.1|5968.3|71
1721705100000|2024-07-23 03:25:00|5971.8|5970|5974.2|5971.2|5976.1|5973.1|5971.8|5970|150
1721705400000|2024-07-23 03:30:00|5974.1|5971.1|5973.1|5971.3|5974.1|5971.7|5972.4|5970.6|144
1721705700000|2024-07-23 03:35:00|5973|5971.2|5972.1|5970.3|5973.1|5971.3|5972|5970.2|77
1721706000000|2024-07-23 03:40:00|5972|5970.2|5970.7|5967.7|5972|5970.2|5970.1|5967.6|106
1721706300000|2024-07-23 03:45:00|5970.6|5967.6|5968.9|5967.1|5970.8|5968.5|5968.9|5967.1|72
1721706600000|2024-07-23 03:50:00|5969|5967.2|5970.4|5968.6|5970.8|5969|5968.8|5967|113
1721706900000|2024-07-23 03:55:00|5970.3|5968.5|5970.6|5967.6|5971.1|5968.9|5969.8|5967.5|91
1721707200000|2024-07-23 04:00:00|5970.7|5967.7|5970.2|5968.4|5971.3|5968.8|5969.9|5967.6|87
1721707500000|2024-07-23 04:05:00|5970.1|5968.3|5970.5|5968.7|5971.1|5969.3|5970.1|5968.3|70
1721707800000|2024-07-23 04:10:00|5970.6|5968.8|5970.3|5968.5|5970.6|5968.8|5969.4|5967.6|72
1721708100000|2024-07-23 04:15:00|5970.2|5968.4|5969.6|5967.8|5970.3|5968.5|5969.4|5967.6|49
1721708400000|2024-07-23 04:20:00|5969.9|5968.1|5969.2|5967.4|5969.9|5968.1|5969|5967.2|46
1721708700000|2024-07-23 04:25:00|5969.1|5967.3|5969.1|5967.3|5969.5|5967.7|5969|5967.2|60
1721709000000|2024-07-23 04:30:00|5969.2|5967.4|5968.1|5966.3|5969.3|5967.5|5968|5966.2|51
1721709300000|2024-07-23 04:35:00|5968|5966.2|5967.3|5965.5|5968.6|5966.6|5967.1|5965|80
1721709600000|2024-07-23 04:40:00|5967.4|5965.6|5968.3|5966.5|5968.5|5966.7|5967.3|5965.5|60
1721709900000|2024-07-23 04:45:00|5968.2|5966.4|5969.5|5967.7|5969.5|5967.7|5968.1|5966.3|53
1721710200000|2024-07-23 04:50:00|5969.6|5967.8|5968.2|5966.4|5969.6|5967.8|5968|5966.2|67
1721710500000|2024-07-23 04:55:00|5968.1|5966.3|5966.7|5964.9|5968.5|5966.7|5966.7|5964.9|98
1721710800000|2024-07-23 05:00:00|5966.8|5965|5966.4|5964.6|5967.5|5965.7|5966.1|5964.3|92
1721711100000|2024-07-23 05:05:00|5966.5|5964.7|5966.7|5964.9|5968.3|5966.5|5966.2|5964.4|91
1721711400000|2024-07-23 05:10:00|5966.6|5964.8|5966|5964.2|5966.7|5964.9|5965.9|5964.1|62
1721711700000|2024-07-23 05:15:00|5966.1|5964.3|5967.1|5965.3|5967.5|5965.7|5966|5964.2|62
1721712000000|2024-07-23 05:20:00|5967.2|5965.4|5967.6|5965.8|5968.1|5966.3|5967|5965.2|55
1721712300000|2024-07-23 05:25:00|5967.5|5965.7|5969.1|5966.1|5969.4|5966.7|5967.3|5965.5|64
1721712600000|2024-07-23 05:30:00|5968.5|5966.7|5968.5|5966.7|5968.9|5967.1|5968.5|5966.7|74
1721712900000|2024-07-23 05:35:00|5968.2|5966.4|5967.6|5965.8|5968.6|5966.8|5967.5|5965.7|71
1721713200000|2024-07-23 05:40:00|5967.5|5965.7|5967.8|5966|5969|5966.7|5967.4|5965.6|68
1721713500000|2024-07-23 05:45:00|5968|5966.2|5968.9|5967.1|5969.2|5967.4|5967.7|5965.9|104
1721713800000|2024-07-23 05:50:00|5968.8|5967|5969.5|5966.5|5969.8|5967.4|5968|5966.1|120
1721714100000|2024-07-23 05:55:00|5969.6|5966.6|5970.4|5967.4|5970.4|5967.4|5969.5|5966.5|124
1721714400000|2024-07-23 06:00:00|5970.3|5967.3|5968.6|5965.6|5970.3|5967.3|5968|5965|165
1721714700000|2024-07-23 06:05:00|5968.5|5965.5|5968.1|5965.1|5968.7|5965.8|5967.1|5964.6|134
1721715000000|2024-07-23 06:10:00|5968.2|5965.2|5968|5966.2|5969.4|5966.7|5967.3|5964.8|156
1721715300000|2024-07-23 06:15:00|5968.9|5965.9|5969|5966|5970.2|5967.2|5968.2|5965.2|197
1721715600000|2024-07-23 06:20:00|5969.1|5966.1|5968.8|5967|5969.1|5967.1|5967.1|5965.3|116
1721715900000|2024-07-23 06:25:00|5968.9|5967.1|5967.9|5966.1|5969.1|5967.3|5967.8|5966|124
1721716200000|2024-07-23 06:30:00|5967.8|5966|5966.4|5964.6|5968|5966.2|5965.6|5963.8|154
1721716500000|2024-07-23 06:35:00|5966.5|5964.7|5967.2|5965.4|5967.5|5965.7|5965.7|5963.9|115
1721716800000|2024-07-23 06:40:00|5967.3|5965.5|5968.5|5966.7|5968.5|5966.7|5966.9|5965.1|82
1721717100000|2024-07-23 06:45:00|5968.6|5966.8|5966.4|5964.6|5969.1|5967.3|5966.3|5964.5|99
1721717400000|2024-07-23 06:50:00|5967|5964|5965.3|5963.5|5967.1|5965.2|5965.1|5963.3|95
1721717700000|2024-07-23 06:55:00|5965.2|5963.4|5964.9|5963.1|5965.3|5963.5|5964.3|5962.5|130
1721718000000|2024-07-23 07:00:00|5965|5963.2|5967.1|5965.3|5967.3|5965.5|5964.8|5963|146
1721718300000|2024-07-23 07:05:00|5967|5965.2|5967.3|5965.5|5968.8|5967|5966.6|5964.8|179
1721718600000|2024-07-23 07:10:00|5967.7|5965.9|5967.9|5966.1|5968.6|5966.8|5967.3|5965.5|186
1721718900000|2024-07-23 07:15:00|5967.8|5966|5966.4|5964.6|5967.8|5966|5966.3|5964.5|162
1721719200000|2024-07-23 07:20:00|5966.3|5964.5|5968|5966.2|5968|5966.2|5965.9|5964.1|118
1721719500000|2024-07-23 07:25:00|5967.9|5966.1|5966.4|5964.6|5968|5966.2|5966.1|5964.3|123
1721719800000|2024-07-23 07:30:00|5966.3|5964.5|5966.9|5965.1|5967.3|5965.5|5966.2|5964.4|103
1721720100000|2024-07-23 07:35:00|5966.8|5965|5965|5963.2|5967.2|5965.2|5964.9|5963.1|121
1721720400000|2024-07-23 07:40:00|5965.1|5963.3|5962.8|5961|5965.4|5963.4|5962.8|5959.9|151
1721720700000|2024-07-23 07:45:00|5962.9|5961.1|5964.4|5962.6|5964.5|5962.7|5962.2|5960.4|141
1721721000000|2024-07-23 07:50:00|5964.3|5962.5|5966.7|5964.9|5966.8|5965|5963.8|5962|128
1721721300000|2024-07-23 07:55:00|5966.6|5964.8|5964.4|5962.6|5966.6|5964.8|5964.2|5961.6|137
1721721600000|2024-07-23 08:00:00|5964.2|5962.4|5962.9|5961.1|5964.7|5962.9|5962.3|5960.5|196
1721721900000|2024-07-23 08:05:00|5963|5961.2|5962|5960.2|5963.7|5961.4|5961.2|5958.9|182
1721722200000|2024-07-23 08:10:00|5962.1|5960.3|5962.2|5960.4|5962.7|5960.9|5961.2|5959.4|159
1721722500000|2024-07-23 08:15:00|5962.3|5960.5|5963.7|5960.7|5964.9|5962.2|5961.3|5959.5|200
1721722800000|2024-07-23 08:20:00|5963.6|5960.6|5964.3|5962.5|5965.4|5963.1|5963.4|5960.4|214
1721723100000|2024-07-23 08:25:00|5964.2|5962.4|5963.6|5961.8|5964.8|5963|5963.1|5961.3|141
1721723400000|2024-07-23 08:30:00|5963.5|5961.7|5965.7|5963.9|5965.8|5964|5963.5|5961.7|143
1721723700000|2024-07-23 08:35:00|5965.8|5964|5965.8|5964|5966.2|5964.4|5965.1|5963.3|156
1721724000000|2024-07-23 08:40:00|5965.9|5964.1|5965.3|5963.5|5966.2|5964.4|5965.1|5963.3|103
1721724300000|2024-07-23 08:45:00|5965.2|5963.4|5964.7|5962.9|5965.5|5963.5|5964.6|5962.3|126
1721724600000|2024-07-23 08:50:00|5964.8|5963|5965.3|5963.5|5965.8|5964|5964.7|5962.9|106
1721724900000|2024-07-23 08:55:00|5965.2|5963.4|5964.8|5963|5965.7|5963.9|5964.2|5962.4|134
1721725200000|2024-07-23 09:00:00|5964.9|5963.1|5963.2|5961.4|5965.3|5963.5|5963.1|5961.3|145
1721725500000|2024-07-23 09:05:00|5963.1|5961.3|5964.6|5962.8|5964.9|5963.1|5963.1|5961.3|152
1721725800000|2024-07-23 09:10:00|5964.5|5962.7|5964.3|5961.3|5964.8|5963|5963.4|5961.1|159
1721726100000|2024-07-23 09:15:00|5964.5|5961.5|5963.8|5962|5964.8|5962.8|5963.2|5961.2|94
1721726400000|2024-07-23 09:20:00|5963.9|5962.1|5965.7|5963.9|5966|5964.2|5963.9|5962.1|115
1721726700000|2024-07-23 09:25:00|5965.6|5963.8|5964.5|5962.7|5965.7|5963.9|5964.3|5962.5|69
1721727000000|2024-07-23 09:30:00|5964.6|5962.8|5965.1|5963.3|5965.6|5963.8|5964.3|5962.5|70
1721727300000|2024-07-23 09:35:00|5965.2|5963.4|5964.5|5962.7|5965.5|5963.7|5964.1|5962.3|111
1721727600000|2024-07-23 09:40:00|5964.6|5962.8|5963|5961.2|5965.2|5963.3|5962.7|5960.3|132
1721727900000|2024-07-23 09:45:00|5963.3|5961.5|5962.7|5960.9|5963.9|5962.1|5962.2|5960.2|100
1721728200000|2024-07-23 09:50:00|5962.8|5961|5964.7|5962.9|5964.8|5963|5962.7|5960.9|113
1721728500000|2024-07-23 09:55:00|5964.8|5963|5965.5|5963.7|5966.7|5964.5|5964.5|5962.7|111
1721728800000|2024-07-23 10:00:00|5965.4|5963.6|5966.1|5964.3|5966.3|5964.5|5965.2|5963.4|83
1721729100000|2024-07-23 10:05:00|5966|5964.2|5964.4|5961.4|5966|5964.2|5963.8|5961.4|63
1721729400000|2024-07-23 10:10:00|5964.5|5961.5|5963.3|5961.5|5965.5|5963.3|5963.3|5961.1|111
1721729700000|2024-07-23 10:15:00|5963|5961.2|5963.2|5961.4|5963.8|5961.4|5962.3|5960.4|99
1721730000000|2024-07-23 10:20:00|5963.6|5961.8|5962|5960.2|5963.6|5961.8|5961.7|5959.4|103
1721730300000|2024-07-23 10:25:00|5962.1|5960.3|5961.8|5960|5962.7|5960.9|5961.3|5959.5|99
1721730600000|2024-07-23 10:30:00|5961.9|5960.1|5964.1|5962.3|5964.1|5962.3|5961.6|5959.8|78
1721730900000|2024-07-23 10:35:00|5964.3|5962.5|5964.2|5962.4|5964.9|5962.5|5963.6|5961.6|82
1721731200000|2024-07-23 10:40:00|5963.6|5960.6|5962.7|5960.9|5963.7|5961.3|5962.2|5960.4|44
1721731500000|2024-07-23 10:45:00|5962.8|5961|5964.2|5962.4|5964.2|5962.4|5962.6|5960.8|105
1721731800000|2024-07-23 10:50:00|5964.5|5962.7|5964.8|5963|5965|5963.2|5964.4|5962.6|59
1721732100000|2024-07-23 10:55:00|5964.9|5963.1|5965.9|5964.1|5966.6|5964.8|5964.4|5962.6|101
1721732400000|2024-07-23 11:00:00|5966|5964.2|5966.5|5964.7|5966.7|5964.9|5965.6|5963.8|96
1721732700000|2024-07-23 11:05:00|5966.6|5964.8|5966.8|5965|5967.3|5965.5|5966.1|5964.3|75
1721733000000|2024-07-23 11:10:00|5966.9|5965.1|5965.4|5963.6|5967.5|5965.7|5965.3|5963.5|101
1721733300000|2024-07-23 11:15:00|5965.5|5963.7|5964.1|5962.3|5966.2|5963.7|5963.8|5961.7|95
1721733600000|2024-07-23 11:20:00|5964.4|5962.6|5968.2|5965.2|5968.2|5965.5|5963.8|5962|107
1721733900000|2024-07-23 11:25:00|5968.3|5965.3|5962.5|5960.7|5968.4|5965.4|5962.4|5960.6|132
1721734200000|2024-07-23 11:30:00|5962.4|5960.6|5961.6|5959.8|5963.2|5960.9|5961.6|5959.6|131
1721734500000|2024-07-23 11:35:00|5961.7|5959.9|5960.4|5958.6|5961.8|5960|5960.3|5958.5|95
1721734800000|2024-07-23 11:40:00|5960.3|5958.5|5960.7|5958.9|5961.1|5959.3|5960.2|5958.4|129
1721735100000|2024-07-23 11:45:00|5960.8|5959|5963.8|5962|5963.8|5962|5960.6|5958.8|124
1721735400000|2024-07-23 11:50:00|5963.7|5961.9|5963.2|5961.4|5964.2|5962.4|5963|5961.2|85
1721735700000|2024-07-23 11:55:00|5963.1|5961.3|5963.5|5961.7|5964.6|5962.8|5962.3|5960.5|150
1721736000000|2024-07-23 12:00:00|5963.6|5961.8|5964.8|5963|5965.1|5963.3|5963.4|5961.6|186
1721736300000|2024-07-23 12:05:00|5964.9|5963.1|5965.4|5963.6|5966.2|5964.4|5964.8|5962.4|179
1721736600000|2024-07-23 12:10:00|5965.5|5963.7|5963.5|5961.7|5966.4|5964.6|5962.5|5960.1|145
1721736900000|2024-07-23 12:15:00|5963.6|5961.8|5963.3|5961.5|5963.6|5961.8|5962.6|5960.8|133
1721737200000|2024-07-23 12:20:00|5963.4|5961.6|5961.6|5959.8|5963.5|5961.7|5961.2|5959.4|146
1721737500000|2024-07-23 12:25:00|5961.7|5959.9|5961.6|5959.8|5962.1|5960.3|5961.2|5959.4|133
1721737800000|2024-07-23 12:30:00|5961.7|5959.9|5960.7|5958.9|5962|5960.2|5960.6|5958.8|125
1721738100000|2024-07-23 12:35:00|5960.6|5958.8|5961|5959.2|5961.5|5959.7|5959.5|5957.7|144
1721738400000|2024-07-23 12:40:00|5961.1|5959.3|5961|5959.2|5962.1|5960.3|5960.3|5958.2|152
1721738700000|2024-07-23 12:45:00|5961.1|5959.3|5961.4|5958.4|5962|5959.3|5960.2|5957.7|150
1721739000000|2024-07-23 12:50:00|5961.5|5958.5|5960.9|5957.9|5961.6|5958.6|5958.6|5956.3|174
1721739300000|2024-07-23 12:55:00|5960.8|5957.8|5962.4|5959.4|5963|5960|5960.8|5957.8|176
1721739600000|2024-07-23 13:00:00|5962.1|5959.1|5961.4|5959.6|5962.6|5960.6|5960.6|5958.8|147
1721739900000|2024-07-23 13:05:00|5961.5|5959.7|5961.2|5959.4|5964|5961.5|5961.1|5959.3|152
1721740200000|2024-07-23 13:10:00|5961.3|5959.5|5961.1|5959.3|5961.7|5959.9|5960.8|5959|137
1721740500000|2024-07-23 13:15:00|5961|5959.2|5961.1|5959.3|5961.8|5960|5960.6|5958.8|162
1721740800000|2024-07-23 13:20:00|5961.2|5959.4|5960.7|5958.9|5961.9|5960.1|5960.5|5958.7|116
1721741100000|2024-07-23 13:25:00|5960.8|5959|5959.2|5957.4|5960.8|5959|5958.3|5956.5|168
1721741400000|2024-07-23 13:30:00|5959.3|5957.5|5956.4|5954.6|5959.4|5957.6|5956.4|5954.6|213
1721741700000|2024-07-23 13:35:00|5956.6|5954.8|5957.9|5956.1|5958.6|5956.8|5955.3|5953.5|260
1721742000000|2024-07-23 13:40:00|5958|5956.2|5957.5|5955.7|5958.8|5957|5957.2|5955.4|192
1721742300000|2024-07-23 13:45:00|5957.4|5955.6|5957.6|5955.8|5958.3|5956.5|5956.9|5955.1|194
1721742600000|2024-07-23 13:50:00|5957.7|5955.9|5955.5|5953.7|5957.8|5956|5955.3|5953.5|223
1721742900000|2024-07-23 13:55:00|5955.7|5953.9|5957.9|5954.9|5957.9|5955.7|5955.2|5953.4|164
1721743200000|2024-07-23 14:00:00|5957.8|5954.8|5959.5|5957.7|5960.6|5958.8|5957.8|5954.8|274
1721743500000|2024-07-23 14:05:00|5959.4|5957.6|5960.3|5958.5|5960.5|5958.7|5958.8|5957|228
1721743800000|2024-07-23 14:10:00|5960.2|5958.4|5959.8|5958|5960.9|5959.1|5958.4|5956.6|232
1721744100000|2024-07-23 14:15:00|5959.9|5958.1|5957.5|5955.7|5960.3|5958.5|5957.4|5955.6|207
1721744400000|2024-07-23 14:20:00|5957.4|5955.6|5956.8|5955|5957.6|5955.8|5956.7|5954.9|172
1721744700000|2024-07-23 14:25:00|5956.9|5955.1|5959.1|5957.3|5959.6|5957.8|5956.3|5954.5|160
1721745000000|2024-07-23 14:30:00|5959.2|5957.4|5958.4|5956.6|5959.2|5957.4|5957.6|5955.8|202
1721745300000|2024-07-23 14:35:00|5958.3|5956.5|5955.6|5952.6|5958.7|5956.7|5954.6|5952.2|233
1721745600000|2024-07-23 14:40:00|5955.4|5952.4|5957.2|5955.4|5957.2|5955.4|5954.6|5952.2|215
1721745900000|2024-07-23 14:45:00|5957.4|5955.6|5956.9|5955.1|5958.3|5955.6|5956.6|5953.9|177
1721746200000|2024-07-23 14:50:00|5956.8|5955|5953.6|5951.8|5956.9|5955.1|5953.6|5951.8|250
1721746500000|2024-07-23 14:55:00|5953.5|5951.7|5953.6|5951.8|5954|5952.2|5952.6|5950.8|234
1721746800000|2024-07-23 15:00:00|5953.7|5951.9|5955.1|5953.3|5956.1|5953.5|5953.6|5951.8|242
1721747100000|2024-07-23 15:05:00|5955|5953.2|5954.6|5952.8|5955.2|5953.4|5954|5952.2|158
1721747400000|2024-07-23 15:10:00|5954.5|5952.7|5956.5|5954.7|5956.8|5955|5954.5|5952.7|183
1721747700000|2024-07-23 15:15:00|5956.6|5954.8|5957.2|5955.4|5957.2|5955.4|5956.5|5954.7|187
1721748000000|2024-07-23 15:20:00|5957.1|5955.3|5958.6|5956.8|5958.7|5956.9|5956.6|5954.8|120
1721748300000|2024-07-23 15:25:00|5958.5|5956.7|5957.4|5955.6|5958.6|5956.8|5956.8|5955|138
1721748600000|2024-07-23 15:30:00|5958.1|5956.3|5958.8|5957|5959|5957.2|5957.7|5955.9|147
1721748900000|2024-07-23 15:35:00|5958.9|5957.1|5960.2|5958.4|5960.2|5958.4|5958.7|5956.9|148
1721749200000|2024-07-23 15:40:00|5960.3|5958.5|5960.7|5958.9|5961.2|5959.4|5959.6|5957.8|183
1721749500000|2024-07-23 15:45:00|5960.6|5958.8|5960.2|5958.4|5961.1|5959.3|5959.5|5957.7|147
1721749800000|2024-07-23 15:50:00|5960.1|5958.3|5959.5|5957.7|5960.1|5958.3|5958.9|5957.1|152
1721750100000|2024-07-23 15:55:00|5959.4|5957.6|5959.4|5957.6|5959.9|5958|5958.5|5956.7|145
1721750400000|2024-07-23 16:00:00|5959.3|5957.5|5959.3|5957.5|5959.7|5957.9|5958.6|5956.8|135
1721750700000|2024-07-23 16:05:00|5959.2|5957.4|5959|5957.2|5960.1|5958.3|5958.9|5957.1|135
1721751000000|2024-07-23 16:10:00|5959.1|5957.3|5959.5|5957.7|5959.5|5957.7|5958.8|5957|101
1721751300000|2024-07-23 16:15:00|5959.4|5957.6|5957.8|5956|5959.5|5957.7|5957.8|5956|148
1721751600000|2024-07-23 16:20:00|5957.9|5956.1|5956|5954.2|5958.1|5956.3|5956|5954.2|163
1721751900000|2024-07-23 16:25:00|5955.8|5954|5955.5|5953.7|5956|5954.2|5954.5|5952.7|172
1721752200000|2024-07-23 16:30:00|5955.3|5953.5|5953.8|5952|5955.7|5953.5|5953.5|5951.2|201
1721752500000|2024-07-23 16:35:00|5953.9|5952.1|5953.6|5951.8|5954.8|5952.4|5953.4|5951.6|166
1721752800000|2024-07-23 16:40:00|5953.7|5951.9|5956|5954.2|5957.5|5955.2|5953.7|5951.9|194
1721753100000|2024-07-23 16:45:00|5955.9|5954.1|5954.6|5952.8|5956.3|5954.5|5954|5952.2|137
1721753400000|2024-07-23 16:50:00|5954.5|5952.7|5953.9|5952.1|5954.6|5952.8|5953.3|5951.5|121
1721753700000|2024-07-23 16:55:00|5954|5952.2|5954.1|5952.3|5954.4|5952.6|5952.9|5951.1|179
1721754000000|2024-07-23 17:00:00|5954.2|5952.4|5957.1|5954.1|5957.9|5955.6|5954|5952.2|303
1721754300000|2024-07-23 17:05:00|5957|5954|5957.1|5955.3|5958.1|5956.3|5956.6|5953.6|218
1721754600000|2024-07-23 17:10:00|5957.2|5955.4|5958|5956.2|5958.2|5956.4|5956.6|5954.8|166
1721754900000|2024-07-23 17:15:00|5958.1|5956.3|5958.3|5956.5|5958.5|5956.7|5957.8|5956|198
1721755200000|2024-07-23 17:20:00|5958.2|5956.4|5958.4|5955.4|5959.6|5957.8|5958|5955.3|149
1721755500000|2024-07-23 17:25:00|5958.3|5955.3|5957.9|5954.9|5959.3|5956.7|5957.6|5954.6|213
1721755800000|2024-07-23 17:30:00|5957.8|5954.8|5956.2|5954.4|5957.9|5955.3|5956.1|5954.3|178
1721756100000|2024-07-23 17:35:00|5956.1|5954.3|5955.7|5953.9|5957.4|5955.3|5955.4|5953.4|163
1721756400000|2024-07-23 17:40:00|5955.6|5953.8|5953.6|5951.8|5956.1|5954.3|5953.5|5951.7|142
1721756700000|2024-07-23 17:45:00|5953.5|5951.7|5953.7|5951.9|5955.2|5952.8|5952.8|5951|197
1721757000000|2024-07-23 17:50:00|5953.6|5951.8|5953.4|5951.6|5954.2|5952.1|5953|5950.8|167
1721757300000|2024-07-23 17:55:00|5953.5|5951.7|5954.5|5951.5|5954.9|5952|5953|5950.8|140
1721757600000|2024-07-23 18:00:00|5954.6|5951.6|5954.1|5952.3|5955.2|5953.4|5953.8|5951.6|153
1721757900000|2024-07-23 18:05:00|5954|5952.2|5953.9|5952.1|5954.3|5952.5|5953.4|5951.6|104
1721758200000|2024-07-23 18:10:00|5953.8|5952|5953.7|5951.9|5954.8|5953|5953.6|5951.8|103
1721758500000|2024-07-23 18:15:00|5953.6|5951.8|5953.1|5951.3|5954.6|5952.8|5952.8|5951|131
1721758800000|2024-07-23 18:20:00|5953.2|5951.4|5953.3|5951.5|5953.6|5951.8|5952.7|5950.9|77
1721759100000|2024-07-23 18:25:00|5953.1|5951.3|5952.4|5950.6|5953.1|5951.3|5952|5950.2|112
1721759400000|2024-07-23 18:30:00|5952.5|5950.7|5952.1|5950.3|5952.7|5950.9|5951.6|5949.8|69
1721759700000|2024-07-23 18:35:00|5952.2|5950.4|5952.5|5950.7|5953|5951.2|5951.7|5949.9|73
1721760000000|2024-07-23 18:40:00|5952.4|5950.6|5952.2|5950.4|5952.9|5951.1|5952|5950.2|70
1721760300000|2024-07-23 18:45:00|5952.4|5950.6|5952.6|5950.8|5953.7|5951.9|5952.3|5950.5|67
1721760600000|2024-07-23 18:50:00|5952.5|5950.7|5952.9|5951.1|5952.9|5951.1|5952.1|5950.3|136
1721760900000|2024-07-23 18:55:00|5953|5951.2|5954.6|5951.6|5954.8|5952.5|5952.8|5951|161
1721761200000|2024-07-23 19:00:00|5954.5|5951.5|5954.5|5951.5|5955.8|5953.1|5954.1|5951.4|143
1721761500000|2024-07-23 19:05:00|5954.4|5951.4|5954.2|5951.2|5954.6|5952.3|5953.6|5951.1|170
1721761800000|2024-07-23 19:10:00|5954.3|5951.3|5954.3|5952.5|5955.2|5952.6|5953.4|5951.1|82
1721762100000|2024-07-23 19:15:00|5954.4|5952.6|5954.5|5952.7|5954.6|5952.8|5953.8|5952|141
1721762400000|2024-07-23 19:20:00|5954.4|5952.6|5954.4|5952.6|5954.6|5952.8|5954.3|5952.5|88
1721762700000|2024-07-23 19:25:00|5954.5|5952.7|5955.1|5953.3|5956|5953.3|5954.3|5952.2|92
1721763000000|2024-07-23 19:30:00|5955.3|5953.5|5954.3|5952.5|5956.1|5953.7|5954.3|5952.5|47
1721763300000|2024-07-23 19:35:00|5954.4|5952.6|5954.3|5952.5|5954.7|5952.9|5953.8|5952|52
1721763600000|2024-07-23 19:40:00|5954.4|5952.6|5954.4|5952.6|5954.4|5952.6|5953.4|5951.6|62
1721763900000|2024-07-23 19:45:00|5954.3|5952.5|5954|5952.2|5954.3|5952.5|5953.6|5951.8|100
1721764200000|2024-07-23 19:50:00|5953.9|5952.1|5953.3|5951.5|5953.9|5952.1|5952.9|5951.1|39
1721764500000|2024-07-23 19:55:00|5953.2|5951.4|5954.4|5952.6|5954.4|5952.6|5953.2|5951.4|111
1721764800000|2024-07-23 20:00:00|5954.2|5952.4|5953.4|5951.6|5954.4|5952.6|5953|5951.2|81
1721765100000|2024-07-23 20:05:00|5953.8|5952|5954.4|5952.6|5954.4|5952.6|5953.7|5951.9|51
1721765400000|2024-07-23 20:10:00|5954.3|5952.5|5954|5952.2|5954.6|5952.6|5953.7|5951.6|57
1721765700000|2024-07-23 20:15:00|5954.1|5952.3|5955.1|5952.1|5955.5|5952.5|5954.1|5951.6|158
1721766000000|2024-07-23 20:20:00|5955|5952|5954.9|5951.9|5955.1|5952.1|5954.6|5951.6|98
1721766300000|2024-07-23 20:25:00|5954.7|5951.7|5955.1|5952.1|5955.1|5952.1|5954.5|5951.5|34
1721766600000|2024-07-23 20:30:00|5955.2|5952.2|5955.6|5952.6|5955.7|5952.7|5955|5952|105
1721766900000|2024-07-23 20:35:00|5955.5|5952.5|5955.6|5952.6|5955.7|5952.7|5955.5|5952.5|90
1721767200000|2024-07-23 20:40:00|5955.5|5952.5|5955.6|5952.6|5955.8|5952.8|5955.4|5952.4|106
1721767500000|2024-07-23 20:45:00|5955.7|5952.7|5956.3|5953.3|5956.3|5953.3|5955.2|5952.2|33
1721767800000|2024-07-23 20:50:00|5956.2|5953.2|5957.6|5954.6|5957.7|5954.7|5956.1|5953.1|51
1721768100000|2024-07-23 20:55:00|5958.5|5953.7|5959.1|5954.3|5959.1|5954.3|5958.3|5953.5|78
1721768400000|2024-07-23 21:00:00|5959|5954.2|5962.6|5956.8|5962.6|5956.8|5959|5954.2|18
1721768700000|2024-07-23 21:05:00|5962.5|5956.7|5962.1|5956.3|5963|5957.2|5961.9|5956.1|37
1721769000000|2024-07-23 21:10:00|5961.8|5956|5961.7|5955.9|5963.2|5957.4|5961.1|5955.3|103
1721769300000|2024-07-23 21:15:00|5961.8|5956|5961.1|5955.3|5963.4|5957.6|5958.6|5952.8|188
1721769600000|2024-07-23 21:20:00|5961.2|5955.4|5960.5|5954.7|5962|5956.2|5958.7|5952.9|104
1721769900000|2024-07-23 21:25:00|5960.6|5954.8|5959.8|5954|5960.8|5955|5959.7|5953.9|25
1721770200000|2024-07-23 21:30:00|5959.9|5954.1|5959.9|5954.1|5960.1|5954.3|5959.5|5953.7|52
1721770500000|2024-07-23 21:35:00|5959.8|5954|5960.1|5954.3|5960.2|5954.4|5959|5953.2|97
1721770800000|2024-07-23 21:40:00|5960|5954.2|5960.6|5954.8|5960.9|5955.1|5959.1|5953.3|162
1721771100000|2024-07-23 21:45:00|5960.7|5954.9|5959.1|5953.3|5961.1|5955.3|5959.1|5953.3|100
1721771400000|2024-07-23 21:50:00|5959|5953.2|5958.8|5953|5960.3|5954.5|5958.8|5953|70
1721771700000|2024-07-23 21:55:00|5958.9|5953.1|5959.9|5954.1|5960.4|5954.7|5958.2|5952.4|216
1721772000000|2024-07-23 22:00:00|5960|5954.2|5956.1|5951.3|5960.1|5954.3|5955.7|5950.4|187
1721772300000|2024-07-23 22:05:00|5955.2|5952.2|5955.6|5952.6|5956.7|5953.4|5955|5952|104
1721772600000|2024-07-23 22:10:00|5955.5|5952.5|5955.3|5952.3|5955.8|5952.8|5955.3|5952.3|64
1721772900000|2024-07-23 22:15:00|5955.4|5952.4|5956|5953|5956.1|5953.1|5955.3|5952.3|26
1721773200000|2024-07-23 22:20:00|5955.8|5952.8|5955.6|5952.6|5956|5953|5955.6|5952.6|41
1721773500000|2024-07-23 22:25:00|5955.5|5952.5|5955.6|5952.6|5955.7|5952.7|5955.5|5952.5|12
1721773800000|2024-07-23 22:30:00|5955.5|5952.5|5956.3|5953.3|5956.7|5953.7|5955.5|5952.5|41
1721774100000|2024-07-23 22:35:00|5956.4|5953.4|5956.3|5953.3|5956.4|5953.4|5956.3|5953.3|18
1721774400000|2024-07-23 22:40:00|5956.1|5953.1|5956.7|5953.7|5957.6|5954.6|5956|5953|99
1721774700000|2024-07-23 22:45:00|5956.6|5953.6|5956.4|5953.4|5956.7|5954|5955.7|5952.9|47
1721775000000|2024-07-23 22:50:00|5956.5|5953.5|5957|5954|5957.2|5954.2|5956.4|5953.4|66
1721775300000|2024-07-23 22:55:00|5956.9|5953.9|5956.7|5953.7|5957|5954|5956.6|5953.6|36
1721775600000|2024-07-23 23:00:00|5956.8|5953.8|5956.7|5953.7|5956.9|5953.9|5955.3|5953.1|70
1721775900000|2024-07-23 23:05:00|5956.8|5953.8|5955.7|5953.9|5957|5954.1|5955.7|5953.5|59
1721776200000|2024-07-23 23:10:00|5955.8|5954|5955.7|5953.9|5955.9|5954.1|5955.6|5953.8|41
1721776500000|2024-07-23 23:15:00|5955.8|5954|5955.3|5953.5|5955.9|5954.1|5955.3|5953.5|49
1721776800000|2024-07-23 23:20:00|5955.2|5953.4|5955.9|5954.1|5955.9|5954.1|5955.2|5953.4|49
1721777100000|2024-07-23 23:25:00|5956|5954.2|5955.8|5954|5956|5954.2|5955.7|5953.9|33
1721777400000|2024-07-23 23:30:00|5955.9|5954.1|5956.2|5954.4|5956.2|5954.4|5955.8|5954|54
1721777700000|2024-07-23 23:35:00|5956.1|5954.3|5955.8|5954|5956.5|5954.7|5955.8|5954|26
1721778000000|2024-07-23 23:40:00|5955.9|5954.1|5956.5|5954.7|5956.6|5954.8|5955.8|5954|40
1721778300000|2024-07-23 23:45:00|5956.4|5954.6|5955.9|5952.9|5956.4|5954.6|5955.3|5952.3|78
1721778600000|2024-07-23 23:50:00|5955.6|5952.6|5954.7|5951.7|5955.6|5952.9|5953.5|5951.4|123
1721778900000|2024-07-23 23:55:00|||||||||0
1721779200000|2024-07-24 00:00:00|5953.5|5950.5|5953.4|5950.4|5954.1|5951.1|5953.1|5950.1|146
1721779500000|2024-07-24 00:05:00|5953.3|5950.3|5952.4|5949.4|5953.3|5950.3|5951.7|5948.7|112
1721779800000|2024-07-24 00:10:00|5952.5|5949.5|5950.4|5947.4|5952.6|5949.6|5950.4|5947.4|101
1721780100000|2024-07-24 00:15:00|5950.5|5947.5|5948|5945|5950.8|5947.8|5947.9|5944.9|144
1721780400000|2024-07-24 00:20:00|5948.1|5945.1|5944.1|5941.1|5948.2|5945.2|5943.8|5940.8|186
1721780700000|2024-07-24 00:25:00|5944.2|5941.2|5946.1|5944.3|5946.2|5944.4|5943.2|5940.3|140
1721781000000|2024-07-24 00:30:00|5946|5944.2|5943.6|5941.8|5946.1|5944.3|5943.5|5941.7|76
1721781300000|2024-07-24 00:35:00|5943.7|5941.9|5945.1|5943.3|5946.2|5943.8|5942.9|5941.1|88
1721781600000|2024-07-24 00:40:00|5945|5943.2|5946.5|5943.5|5946.5|5944.1|5944.7|5942.9|115
1721781900000|2024-07-24 00:45:00|5946.7|5943.7|5946.1|5944.3|5947.3|5944.9|5945.8|5943.7|74
1721782200000|2024-07-24 00:50:00|5946.2|5944.4|5945|5943.2|5946.2|5944.4|5944.8|5943|94
1721782500000|2024-07-24 00:55:00|5945.1|5943.3|5945.7|5943.9|5946.2|5944.4|5945|5943.2|119
1721782800000|2024-07-24 01:00:00|5945.6|5943.8|5947.2|5945.4|5947.5|5945.7|5944.9|5943.1|92
1721783100000|2024-07-24 01:05:00|5947.3|5945.5|5948.3|5946.5|5949.2|5946.8|5947|5944.6|118
1721783400000|2024-07-24 01:10:00|5948.2|5946.4|5944.8|5941.8|5949.3|5946.8|5944.6|5941.6|243
1721783700000|2024-07-24 01:15:00|5944.2|5942.4|5945.3|5943.5|5945.4|5943.6|5943|5941.1|131
1721784000000|2024-07-24 01:20:00|5945.4|5943.6|5943|5941.2|5945.7|5943.9|5943|5940.6|127
1721784300000|2024-07-24 01:25:00|5943.1|5941.3|5940.7|5938.9|5943.9|5942.1|5939.3|5936.5|213
1721784600000|2024-07-24 01:30:00|5940.6|5938.8|5939.5|5937.7|5941.5|5939.7|5939|5937.2|164
1721784900000|2024-07-24 01:35:00|5939.6|5937.8|5940|5938.2|5941|5938.7|5939.4|5937.1|115
1721785200000|2024-07-24 01:40:00|5939.9|5938.1|5940|5938.2|5941|5939.2|5938.2|5936.4|150
1721785500000|2024-07-24 01:45:00|5939.9|5938.1|5942.3|5939.3|5942.4|5939.4|5939.6|5937.8|144
1721785800000|2024-07-24 01:50:00|5942.4|5939.4|5939.1|5936.1|5942.6|5940.2|5939|5936|123
1721786100000|2024-07-24 01:55:00|5939.2|5936.2|5938.1|5935.1|5939.3|5937.4|5937.5|5935.1|112
1721786400000|2024-07-24 02:00:00|5938.2|5935.2|5938|5935|5939.1|5936.3|5935.7|5933.9|180
1721786700000|2024-07-24 02:05:00|5938.1|5935.1|5935.7|5933.9|5938.2|5935.8|5935.4|5933.6|117
1721787000000|2024-07-24 02:10:00|5935.8|5934|5936.1|5934.3|5938|5935|5935.4|5932.4|117
1721787300000|2024-07-24 02:15:00|5936.2|5934.4|5936.1|5933.1|5937.4|5934.5|5935.6|5932.8|139
1721787600000|2024-07-24 02:20:00|5936|5933|5935.5|5933.7|5936|5933.9|5934.9|5933|71
1721787900000|2024-07-24 02:25:00|5935.7|5933.9|5933.7|5931.9|5935.7|5933.9|5933.4|5931.6|86
1721788200000|2024-07-24 02:30:00|5934.3|5931.3|5935.6|5933.8|5936.3|5933.8|5933|5931|138
1721788500000|2024-07-24 02:35:00|5935.7|5933.9|5934.6|5932.8|5935.8|5934|5933.8|5932|100
1721788800000|2024-07-24 02:40:00|5934.7|5932.9|5934|5932.2|5935.3|5933|5933.7|5931.9|116
1721789100000|2024-07-24 02:45:00|5933.9|5932.1|5933.3|5931.5|5934.2|5932.4|5933.2|5931.4|75
1721789400000|2024-07-24 02:50:00|5933.4|5931.6|5934.5|5932.7|5934.8|5933|5933.3|5931.5|84
1721789700000|2024-07-24 02:55:00|5934.6|5932.8|5934.9|5933.1|5935.6|5933.8|5934.4|5932.6|114
1721790000000|2024-07-24 03:00:00|5935|5933.2|5934.5|5932.7|5935.7|5933.4|5934.4|5932.2|133
1721790300000|2024-07-24 03:05:00|5934.4|5932.6|5932.2|5930.4|5934.5|5932.7|5931.9|5929.5|129
1721790600000|2024-07-24 03:10:00|5932|5930.2|5933.4|5931.6|5933.7|5931.9|5931.9|5930.1|87
1721790900000|2024-07-24 03:15:00|5933.5|5931.7|5932.8|5931|5934|5932.2|5932.8|5931|75
1721791200000|2024-07-24 03:20:00|5932.9|5931.1|5927.1|5924.1|5932.9|5931.1|5927.1|5924.1|133
1721791500000|2024-07-24 03:25:00|5927|5924|5928|5926.2|5929|5927.2|5926.7|5924|186
1721791800000|2024-07-24 03:30:00|5927.9|5926.1|5930.2|5927.2|5930.2|5927.2|5927.5|5925.7|127
1721792100000|2024-07-24 03:35:00|5930.1|5927.1|5930.4|5928.6|5931.4|5929.6|5929.9|5927.1|102
1721792400000|2024-07-24 03:40:00|5930.3|5928.5|5930.4|5928.6|5930.5|5928.7|5929.7|5927.9|85
1721792700000|2024-07-24 03:45:00|5930.3|5928.5|5931.2|5928.2|5931.4|5929.1|5930.3|5928|122
1721793000000|2024-07-24 03:50:00|5931.1|5928.1|5931.4|5929.6|5931.4|5929.6|5930.3|5928|72
1721793300000|2024-07-24 03:55:00|5931.5|5929.7|5930.5|5928.7|5931.8|5930|5930.1|5928.3|64
1721793600000|2024-07-24 04:00:00|5930.4|5928.6|5927.8|5926|5931.2|5928.8|5926.9|5925.1|195
1721793900000|2024-07-24 04:05:00|5927.9|5926.1|5925.5|5923.7|5927.9|5926.1|5925.3|5923.5|96
1721794200000|2024-07-24 04:10:00|5925.3|5923.5|5923.4|5920.4|5926.1|5924.3|5922.2|5919.2|172
1721794500000|2024-07-24 04:15:00|5923.5|5920.5|5922.1|5920.3|5923.7|5921.2|5920.9|5919.1|169
1721794800000|2024-07-24 04:20:00|5922.2|5920.4|5922.1|5920.3|5923.1|5921.3|5920.9|5919.1|193
1721795100000|2024-07-24 04:25:00|5922|5920.2|5920.9|5917.9|5923.5|5921.3|5920.9|5917.9|136
1721795400000|2024-07-24 04:30:00|5921|5918|5919.4|5916.4|5921.8|5920|5919.4|5916.4|153
1721795700000|2024-07-24 04:35:00|5919.5|5916.5|5918.4|5915.4|5920.1|5917.1|5918.2|5915.2|126
1721796000000|2024-07-24 04:40:00|5918.5|5915.5|5917.2|5915.4|5919.3|5916.3|5914.7|5912.5|191
1721796300000|2024-07-24 04:45:00|5916.8|5915|5918.5|5916.7|5919|5916.7|5916.8|5914.8|160
1721796600000|2024-07-24 04:50:00|5918.6|5916.8|5920.6|5917.6|5920.6|5917.6|5918.3|5916.5|96
1721796900000|2024-07-24 04:55:00|5920.7|5917.7|5919.7|5916.7|5921.3|5918.3|5919.3|5916.3|117
1721797200000|2024-07-24 05:00:00|5919.1|5917.3|5920.3|5918.5|5920.3|5918.5|5919|5917.2|101
1721797500000|2024-07-24 05:05:00|5920.4|5918.6|5923|5921.2|5923.1|5921.3|5920.4|5918.6|151
1721797800000|2024-07-24 05:10:00|5922.9|5921.1|5922.9|5921.1|5925.1|5922.3|5922.8|5920.6|176
1721798100000|2024-07-24 05:15:00|5923.3|5921.5|5922.6|5920.8|5923.5|5921.7|5922.5|5920.7|131
1721798400000|2024-07-24 05:20:00|5922.4|5920.6|5926.2|5923.2|5926.7|5923.7|5922.4|5920.6|196
1721798700000|2024-07-24 05:25:00|5926.1|5923.1|5927.9|5924.9|5928|5925|5924.6|5922.3|138
1721799000000|2024-07-24 05:30:00|5927.8|5924.8|5926|5924.2|5927.8|5925.1|5925.8|5923.6|178
1721799300000|2024-07-24 05:35:00|5926.1|5924.3|5927.7|5925.9|5927.7|5925.9|5925.9|5924.1|120
1721799600000|2024-07-24 05:40:00|5927.6|5925.8|5927.5|5925.7|5928.6|5926.4|5926.9|5925.1|146
1721799900000|2024-07-24 05:45:00|5927.2|5925.4|5927.9|5926.1|5929.2|5926.4|5927.2|5925.2|128
1721800200000|2024-07-24 05:50:00|5927.8|5926|5928.2|5925.2|5928.4|5926.2|5927.2|5924.6|157
1721800500000|2024-07-24 05:55:00|5928.6|5925.6|5929|5926|5929.3|5926.9|5928.6|5925.6|93
1721800800000|2024-07-24 06:00:00|5928.9|5925.9|5929.5|5926.5|5931|5928.5|5928.2|5925.5|162
1721801100000|2024-07-24 06:05:00|5929.6|5926.6|5930.4|5927.4|5930.7|5927.7|5928.9|5926.5|160
1721801400000|2024-07-24 06:10:00|5930.3|5927.3|5927.8|5926|5930.3|5927.9|5927.5|5925.7|216
1721801700000|2024-07-24 06:15:00|5927.9|5926.1|5928.7|5926.9|5930.2|5928.2|5926.8|5925|232
1721802000000|2024-07-24 06:20:00|5928.8|5927|5930|5927|5930.2|5927.3|5927.4|5925.6|215
1721802300000|2024-07-24 06:25:00|5929.4|5927.6|5928.3|5926.5|5930.2|5927.6|5927.6|5924.6|206
1721802600000|2024-07-24 06:30:00|5928.1|5926.3|5928.3|5926.5|5928.4|5926.6|5927|5925.2|161
1721802900000|2024-07-24 06:35:00|5928.4|5926.6|5929.4|5927.6|5930|5928.2|5928|5926.2|175
1721803200000|2024-07-24 06:40:00|5929.5|5927.7|5930.5|5928.7|5931.1|5928.9|5929.4|5927.6|153
1721803500000|2024-07-24 06:45:00|5931.1|5928.1|5932|5930.2|5933|5930.8|5931|5928|163
1721803800000|2024-07-24 06:50:00|5931.9|5930.1|5931.6|5929.8|5932|5930.2|5929.6|5927.8|161
1721804100000|2024-07-24 06:55:00|5931.5|5929.7|5928.4|5926.6|5931.7|5929.9|5927.9|5926.1|149
1721804400000|2024-07-24 07:00:00|5928.1|5926.3|5931|5929.2|5932.8|5931|5928|5926.2|241
1721804700000|2024-07-24 07:05:00|5931.1|5929.3|5930.1|5928.3|5932|5930.2|5929.5|5927.7|205
1721805000000|2024-07-24 07:10:00|5930.2|5928.4|5932|5929|5932.3|5930.5|5929.9|5928.1|164
1721805300000|2024-07-24 07:15:00|5932.1|5929.1|5935.3|5933.5|5936.2|5933.7|5931.4|5928.4|313
1721805600000|2024-07-24 07:20:00|5935.4|5933.6|5935.6|5933.8|5936.8|5934.9|5935.1|5933.3|218
1721805900000|2024-07-24 07:25:00|5935.5|5933.7|5935.3|5932.3|5936.3|5933.9|5934.5|5932.3|142
1721806200000|2024-07-24 07:30:00|5934.2|5931.2|5934|5932.2|5935.8|5933.5|5933.4|5931.1|262
1721806500000|2024-07-24 07:35:00|5933.9|5932.1|5932.5|5930.7|5934.3|5932.5|5932.5|5930.7|158
1721806800000|2024-07-24 07:40:00|5932.6|5930.8|5933|5931.2|5933.6|5931.8|5932|5930.2|122
1721807100000|2024-07-24 07:45:00|5932.9|5931.1|5933.6|5931.8|5935.1|5932.7|5932.6|5930.8|104
1721807400000|2024-07-24 07:50:00|5933.8|5932|5931.4|5929.6|5933.9|5932.1|5931.4|5929.6|119
1721807700000|2024-07-24 07:55:00|5931.3|5929.5|5931|5929.2|5931.7|5929.9|5930.3|5928.5|168
1721808000000|2024-07-24 08:00:00|5931.1|5929.3|5929.5|5927.7|5931.7|5929.9|5929|5927.2|175
1721808300000|2024-07-24 08:05:00|5929.6|5927.8|5930.1|5928.3|5930.3|5928.5|5928.9|5927.1|141
1721808600000|2024-07-24 08:10:00|5930|5928.2|5931.1|5929.3|5931.9|5929.8|5930|5928.2|153
1721808900000|2024-07-24 08:15:00|5931.2|5929.4|5927.4|5925.6|5931.2|5929.4|5927.4|5925.6|156
1721809200000|2024-07-24 08:20:00|5927.5|5925.7|5926.2|5924.4|5928.2|5926.4|5926|5923.8|165
1721809500000|2024-07-24 08:25:00|5926.4|5924.6|5927.9|5926.1|5927.9|5926.1|5926.2|5924.4|125
1721809800000|2024-07-24 08:30:00|5928|5926.2|5927.4|5925.6|5928.1|5926.3|5925.5|5923.7|185
1721810100000|2024-07-24 08:35:00|5927.3|5925.5|5929.8|5928|5930.6|5928.1|5926.9|5924.5|171
1721810400000|2024-07-24 08:40:00|5930|5928.2|5928.1|5926.3|5930.7|5928.3|5927|5924.7|157
1721810700000|2024-07-24 08:45:00|5928|5926.2|5928|5926.2|5929.2|5926.7|5927.3|5924.9|145
1721811000000|2024-07-24 08:50:00|5927.9|5926.1|5927.1|5925.3|5928.2|5926.4|5926.9|5925.1|126
1721811300000|2024-07-24 08:55:00|5927|5925.2|5927.1|5925.3|5927.3|5925.5|5925.5|5923.7|104
1721811600000|2024-07-24 09:00:00|5927|5925.2|5928.1|5926.3|5928.8|5927|5927|5925.2|97
1721811900000|2024-07-24 09:05:00|5928|5926.2|5927.6|5925.8|5928.1|5926.3|5927|5925.2|153
1721812200000|2024-07-24 09:10:00|5928.4|5925.4|5927.5|5924.5|5929.2|5926.2|5927.2|5924.2|137
1721812500000|2024-07-24 09:15:00|5927.4|5924.4|5925.9|5924.1|5927.7|5924.9|5925.5|5923.5|143
1721812800000|2024-07-24 09:20:00|5926.1|5924.3|5927|5925.2|5927|5925.2|5925.5|5923.7|86
1721813100000|2024-07-24 09:25:00|5926.8|5925|5928.3|5926.5|5928.8|5926.8|5926.6|5924.8|102
1721813400000|2024-07-24 09:30:00|5928.2|5926.4|5931.8|5930|5932.3|5930.5|5928.2|5926|174
1721813700000|2024-07-24 09:35:00|5931.9|5930.1|5931.4|5929.6|5931.9|5930.1|5930.3|5928.5|138
1721814000000|2024-07-24 09:40:00|5931.3|5929.5|5931.7|5929.9|5934.3|5932|5931.2|5928.9|237
1721814300000|2024-07-24 09:45:00|5931.8|5930|5933.2|5931.4|5933.7|5931.9|5931.6|5928.9|132
1721814600000|2024-07-24 09:50:00|5933.3|5931.5|5933.4|5931.6|5934.2|5932.4|5933.1|5931.3|136
1721814900000|2024-07-24 09:55:00|5933.5|5931.7|5933.5|5931.7|5933.8|5932|5932.9|5930.7|94
1721815200000|2024-07-24 10:00:00|5933.6|5931.8|5932.6|5930.8|5933.8|5932|5932.1|5930.3|124
1721815500000|2024-07-24 10:05:00|5932.5|5930.7|5932.5|5930.7|5933.5|5931.7|5932.3|5930.5|117
1721815800000|2024-07-24 10:10:00|5932.6|5930.8|5932.6|5930.8|5933.4|5931.3|5932.3|5930.2|100
1721816100000|2024-07-24 10:15:00|5932.5|5930.7|5935.1|5933.3|5935.5|5933.7|5932.3|5930.5|141
1721816400000|2024-07-24 10:20:00|5935|5933.2|5935.1|5933.3|5935.8|5934|5934.2|5932.4|140
1721816700000|2024-07-24 10:25:00|5935.2|5933.4|5934|5932.2|5935.6|5933.8|5933.6|5931.8|120
1721817000000|2024-07-24 10:30:00|5933.9|5932.1|5933|5931.2|5934.6|5932.8|5932.8|5931|106
1721817300000|2024-07-24 10:35:00|5932.9|5931.1|5932|5930.2|5934|5932.1|5932|5930.2|123
1721817600000|2024-07-24 10:40:00|5931.9|5930.1|5931.6|5928.6|5932.4|5930.3|5931|5928.6|99
1721817900000|2024-07-24 10:45:00|5931.5|5928.5|5932.7|5929.7|5932.8|5930.1|5930.8|5928.5|134
1721818200000|2024-07-24 10:50:00|5932.8|5929.8|5933.3|5931.5|5934.8|5932.2|5932|5929.5|154
1721818500000|2024-07-24 10:55:00|5933.2|5931.4|5933.3|5931.5|5933.9|5931.8|5932.6|5930.6|98
1721818800000|2024-07-24 11:00:00|5933.4|5931.6|5932.9|5931.1|5933.8|5932|5932.5|5930.7|82
1721819100000|2024-07-24 11:05:00|5933|5931.2|5933.1|5931.3|5933.1|5931.3|5931.9|5930.1|143
1721819400000|2024-07-24 11:10:00|5933.2|5931.4|5934.4|5931.4|5934.9|5932.4|5933.1|5931.1|120
1721819700000|2024-07-24 11:15:00|5934.3|5931.3|5935.5|5932.5|5935.8|5932.8|5933.1|5931.2|93
1721820000000|2024-07-24 11:20:00|5935.4|5932.4|5935.7|5932.7|5935.8|5932.8|5933.8|5931.5|149
1721820300000|2024-07-24 11:25:00|5935.8|5932.8|5936.6|5934.8|5936.9|5934.8|5935.6|5932.6|127
1721820600000|2024-07-24 11:30:00|5936.5|5934.7|5937.7|5934.7|5937.8|5934.8|5936.2|5933.8|127
1721820900000|2024-07-24 11:35:00|5937.6|5934.6|5937.7|5935.9|5938.1|5936.3|5936.8|5934.4|119
1721821200000|2024-07-24 11:40:00|5937.8|5936|5939.1|5937.3|5939.9|5937.4|5937.7|5935.9|113
1721821500000|2024-07-24 11:45:00|5939.2|5937.4|5942.4|5939.4|5942.5|5939.6|5939.1|5936.4|198
1721821800000|2024-07-24 11:50:00|5942.5|5939.5|5940.8|5939|5942.7|5940.7|5940.7|5938.9|103
1721822100000|2024-07-24 11:55:00|5940.7|5938.9|5941.3|5939.5|5941.7|5939.9|5939.6|5937.8|121
1721822400000|2024-07-24 12:00:00|5941.4|5939.6|5940.9|5939.1|5941.7|5939.9|5939.4|5937.6|201
1721822700000|2024-07-24 12:05:00|5940.8|5939|5939.1|5937.3|5941|5939.2|5938.9|5937.1|135
1721823000000|2024-07-24 12:10:00|5939.2|5937.4|5940.1|5938.3|5940.8|5938.8|5938.9|5937.1|188
1721823300000|2024-07-24 12:15:00|5939.7|5937.9|5940.5|5937.5|5940.8|5938.1|5938.9|5937|215
1721823600000|2024-07-24 12:20:00|5940.7|5937.7|5939.9|5936.9|5940.9|5937.9|5939.2|5936.2|179
1721823900000|2024-07-24 12:25:00|5940|5937|5938.9|5935.9|5940|5937.4|5936.9|5935.1|108
1721824200000|2024-07-24 12:30:00|5938.8|5935.8|5938.5|5935.5|5939|5936.6|5937.8|5934.9|131
1721824500000|2024-07-24 12:35:00|5938.4|5935.4|5938.9|5935.9|5939.5|5937.1|5937.7|5935.4|210
1721824800000|2024-07-24 12:40:00|5939|5936|5940.1|5938.3|5941.6|5939.2|5938.1|5935.1|196
1721825100000|2024-07-24 12:45:00|5939.9|5938.1|5943.1|5940.1|5943.1|5940.1|5939.9|5938.1|189
1721825400000|2024-07-24 12:50:00|5943|5940|5944.8|5941.8|5945.5|5942.5|5941.7|5938.7|210
1721825700000|2024-07-24 12:55:00|5944.9|5941.9|5948.6|5945.6|5949.7|5947.2|5944.8|5941.8|213
1721826000000|2024-07-24 13:00:00|5948.7|5945.7|5948.4|5946.6|5949.5|5947.2|5947.5|5945.2|232
1721826300000|2024-07-24 13:05:00|5948.3|5946.5|5950.6|5947.6|5950.6|5947.6|5947.8|5945.6|197
1721826600000|2024-07-24 13:10:00|5949.9|5948.1|5946.9|5945.1|5950.8|5949|5946|5944.2|189
1721826900000|2024-07-24 13:15:00|5946.8|5945|5944.3|5942.5|5947.5|5945.6|5943.7|5941.9|170
1721827200000|2024-07-24 13:20:00|5944.4|5942.6|5942.9|5941.1|5945.2|5943|5942.9|5941.1|155
1721827500000|2024-07-24 13:25:00|5943.1|5941.3|5946.4|5943.4|5946.8|5944.2|5943.1|5941.3|193
1721827800000|2024-07-24 13:30:00|5946.3|5943.3|5947.3|5945.5|5947.8|5946|5945.4|5942.7|263
1721828100000|2024-07-24 13:35:00|5947.2|5945.4|5948.1|5946.3|5949|5946.8|5945.9|5943.3|329
1721828400000|2024-07-24 13:40:00|5948|5946.2|5949|5945|5949.9|5947.6|5947.7|5945|214
1721828700000|2024-07-24 13:45:00|5945.9|5941.9|5946.5|5944.7|5947.9|5945.5|5943.8|5939.8|580
1721829000000|2024-07-24 13:50:00|5946.4|5944.6|5940.7|5938.9|5946.4|5944.6|5939.5|5937.7|404
1721829300000|2024-07-24 13:55:00|5941|5939.2|5939.5|5936.5|5941.1|5939.3|5938|5935.7|233
1721829600000|2024-07-24 14:00:00|5939.6|5936.6|5942.2|5940.4|5942.9|5940.4|5939.3|5936.3|378
1721829900000|2024-07-24 14:05:00|5942.3|5940.5|5942.8|5939.8|5945.3|5943.5|5941.9|5939.6|306
1721830200000|2024-07-24 14:10:00|5942.7|5939.7|5942.3|5940.5|5944.2|5942.1|5941|5939.2|317
1721830500000|2024-07-24 14:15:00|5942.2|5940.4|5949|5946|5949.8|5946.9|5941.6|5939.8|395
1721830800000|2024-07-24 14:20:00|5949.1|5946.1|5945.3|5943.5|5949.4|5946.4|5944.3|5942.5|321
1721831100000|2024-07-24 14:25:00|5945.4|5943.6|5946.9|5945.1|5948.4|5946.6|5945.2|5943.4|269
1721831400000|2024-07-24 14:30:00|5946.8|5945|5944.4|5941.4|5948.1|5946.3|5944.2|5941.2|337
1721831700000|2024-07-24 14:35:00|5944.3|5941.3|5942.5|5940.7|5945.1|5943.3|5942|5940.2|244
1721832000000|2024-07-24 14:40:00|5942.6|5940.8|5943.3|5940.3|5944.3|5941.9|5941.5|5939.7|242
1721832300000|2024-07-24 14:45:00|5943.1|5940.1|5945.5|5943.7|5945.9|5944.1|5940.7|5938.9|257
1721832600000|2024-07-24 14:50:00|5945.6|5943.8|5950.2|5948.4|5950.4|5948.6|5945.6|5943.8|380
1721832900000|2024-07-24 14:55:00|5950|5948.2|5947.5|5945.7|5950|5948.2|5946.9|5945.1|287
1721833200000|2024-07-24 15:00:00|5947.6|5945.8|5948.2|5946.4|5948.8|5947|5947.1|5945.3|263
1721833500000|2024-07-24 15:05:00|5948.3|5946.5|5948.4|5946.6|5948.7|5946.9|5946.7|5944.9|255
1721833800000|2024-07-24 15:10:00|5948.3|5946.5|5947.8|5946|5948.9|5946.9|5947|5945.2|217
1721834100000|2024-07-24 15:15:00|5948|5946.2|5949.8|5948|5950.3|5948.5|5947.9|5946.1|199
1721834400000|2024-07-24 15:20:00|5949.9|5948.1|5947.2|5945.4|5949.9|5948.1|5947.2|5945.4|193
1721834700000|2024-07-24 15:25:00|5947.3|5945.5|5948.3|5946.5|5950.4|5948.6|5947.3|5945.5|181
1721835000000|2024-07-24 15:30:00|5948.4|5946.6|5948.4|5946.6|5949.9|5948.1|5948.2|5946.4|243
1721835300000|2024-07-24 15:35:00|5948.3|5946.5|5948.9|5947.1|5950.1|5947.8|5947.6|5945.8|152
1721835600000|2024-07-24 15:40:00|5948.8|5947|5948.9|5945.9|5949|5947|5947.5|5945|211
1721835900000|2024-07-24 15:45:00|5949|5946|5948.3|5945.3|5950.1|5947.1|5947.5|5945|183
1721836200000|2024-07-24 15:50:00|5948.4|5945.4|5946.1|5944.3|5949.1|5946.2|5945.6|5943.8|197
1721836500000|2024-07-24 15:55:00|5946|5944.2|5946.3|5944.5|5947.9|5945.2|5945.8|5943.5|190
1721836800000|2024-07-24 16:00:00|5946.4|5944.6|5944.1|5942.3|5946.4|5944.6|5944|5942.2|145
1721837100000|2024-07-24 16:05:00|5944|5942.2|5942.8|5941|5944|5942.2|5941.9|5940.1|143
1721837400000|2024-07-24 16:10:00|5943|5941.2|5942.4|5940.6|5943.3|5941.5|5940.5|5938.7|197
1721837700000|2024-07-24 16:15:00|5942.5|5940.7|5944.9|5943.1|5944.9|5943.1|5942.5|5940.7|201
1721838000000|2024-07-24 16:20:00|5945|5943.2|5944.4|5942.6|5946|5944.2|5944.2|5942.4|124
1721838300000|2024-07-24 16:25:00|5944.3|5942.5|5943|5941.2|5944.4|5942.6|5942.4|5940.6|208
1721838600000|2024-07-24 16:30:00|5942.9|5941.1|5943.3|5941.5|5943.9|5942.1|5942.6|5940.8|126
1721838900000|2024-07-24 16:35:00|5943.4|5941.6|5943.1|5941.3|5945.1|5943.3|5942.6|5940.8|121
1721839200000|2024-07-24 16:40:00|5943.2|5941.4|5943.9|5942.1|5943.9|5942.1|5942.3|5940.5|201
1721839500000|2024-07-24 16:45:00|5943.7|5941.9|5944.2|5942.4|5944.5|5942.7|5943.3|5941.5|151
1721839800000|2024-07-24 16:50:00|5944.3|5942.5|5944|5942.2|5945|5943.2|5943.5|5941.7|143
1721840100000|2024-07-24 16:55:00|5943.9|5942.1|5944.6|5942.8|5945.2|5943.4|5943.8|5942|181
1721840400000|2024-07-24 17:00:00|5944.5|5942.7|5944.7|5942.9|5946|5944.2|5944|5942.2|200
1721840700000|2024-07-24 17:05:00|5944.8|5943|5945.7|5943.9|5946|5944.2|5943.8|5942|224
1721841000000|2024-07-24 17:10:00|5945.8|5944|5945.5|5943.7|5946.5|5944.7|5945|5943.2|148
1721841300000|2024-07-24 17:15:00|5945.4|5943.6|5946.6|5944.8|5946.7|5944.9|5945.4|5943.6|103
1721841600000|2024-07-24 17:20:00|5946.5|5944.7|5945.6|5943.8|5947|5945.2|5945.2|5943.4|130
1721841900000|2024-07-24 17:25:00|5945.7|5943.9|5943.9|5942.1|5945.9|5944.1|5943.4|5941.6|125
1721842200000|2024-07-24 17:30:00|5943.8|5942|5945.1|5943.3|5945.4|5943.6|5943.1|5941.3|159
1721842500000|2024-07-24 17:35:00|5945|5943.2|5943.9|5942.1|5945.4|5943.6|5943.8|5942|142
1721842800000|2024-07-24 17:40:00|5943.8|5942|5943.3|5941.5|5944.1|5942.3|5942.9|5941.1|101
1721843100000|2024-07-24 17:45:00|5943|5941.2|5941.4|5939.6|5943|5941.2|5941.3|5939.5|154
1721843400000|2024-07-24 17:50:00|5941.3|5939.5|5940.1|5938.3|5941.4|5939.6|5940.1|5938.3|120
1721843700000|2024-07-24 17:55:00|5939.9|5938.1|5938.4|5935.4|5940.1|5938.1|5938.2|5935.3|143
1721844000000|2024-07-24 18:00:00|5938.3|5935.3|5934.8|5933|5938.4|5935.4|5933.4|5931.5|173
1721844300000|2024-07-24 18:05:00|5934.9|5933.1|5935.3|5933.5|5936.4|5934.6|5934.1|5932.3|205
1721844600000|2024-07-24 18:10:00|5935.2|5933.4|5935.1|5933.3|5936.2|5934.4|5935|5933.2|167
1721844900000|2024-07-24 18:15:00|5935|5933.2|5933.8|5932|5935.1|5933.3|5933|5931.2|164
1721845200000|2024-07-24 18:20:00|5933.9|5932.1|5932.7|5929.7|5934.4|5932.1|5931.7|5929.3|215
1721845500000|2024-07-24 18:25:00|5932.8|5929.8|5931.1|5929.3|5933.5|5931.1|5930.7|5928.9|175
1721845800000|2024-07-24 18:30:00|5931.2|5929.4|5930.4|5928.6|5932|5930.2|5930.2|5928.4|139
1721846100000|2024-07-24 18:35:00|5930.3|5928.5|5930.6|5928.8|5931|5929.2|5930.1|5928.3|153
1721846400000|2024-07-24 18:40:00|5930.5|5928.7|5929.9|5926.9|5931.4|5929.3|5929.2|5926.7|192
1721846700000|2024-07-24 18:45:00|5929.8|5926.8|5929.4|5926.4|5930.6|5927.6|5929.3|5926.3|132
1721847000000|2024-07-24 18:50:00|5929.5|5926.5|5928.9|5925.9|5929.5|5926.9|5928.6|5925.6|100
1721847300000|2024-07-24 18:55:00|5928.8|5925.8|5927|5924|5929.2|5926.2|5926.4|5924|109
1721847600000|2024-07-24 19:00:00|5926.9|5923.9|5925.7|5923.9|5927.6|5924.6|5925.6|5922.7|188
1721847900000|2024-07-24 19:05:00|5926.5|5923.5|5927.1|5925.3|5927.7|5925.3|5926.1|5923.3|127
1721848200000|2024-07-24 19:10:00|5927|5925.2|5927.4|5925.6|5928.5|5925.9|5926.8|5924.5|83
1721848500000|2024-07-24 19:15:00|5927.3|5925.5|5930.1|5927.1|5930.2|5927.2|5927.3|5925|134
1721848800000|2024-07-24 19:20:00|5930.2|5927.2|5931.6|5929.8|5932.9|5930.5|5930.2|5927.2|138
1721849100000|2024-07-24 19:25:00|5931.8|5930|5931.3|5929.5|5932.6|5930.1|5931.1|5928.7|95
1721849400000|2024-07-24 19:30:00|5931.2|5929.4|5932.4|5930.6|5932.9|5930.7|5930.1|5927.6|146
1721849700000|2024-07-24 19:35:00|5932.3|5930.5|5932.5|5930.7|5933.2|5931.2|5931.9|5929.4|116
1721850000000|2024-07-24 19:40:00|5932.4|5930.6|5931.6|5929.8|5932.7|5930.9|5931.5|5929.4|76
1721850300000|2024-07-24 19:45:00|5932.2|5929.2|5929.8|5928|5932.3|5929.4|5929.7|5927.9|123
1721850600000|2024-07-24 19:50:00|5929.7|5927.9|5928.2|5925.2|5930.2|5928.4|5928.1|5925.1|124
1721850900000|2024-07-24 19:55:00|5928.1|5925.1|5927.6|5924.6|5928.3|5926.3|5927.4|5924.6|180
1721851200000|2024-07-24 20:00:00|5927.9|5924.9|5928.1|5925.1|5928.2|5925.7|5927|5924.1|60
1721851500000|2024-07-24 20:05:00|5928.2|5925.2|5929|5926|5929.3|5926.3|5927.6|5924.7|114
1721851800000|2024-07-24 20:10:00|5929.1|5926.1|5928.4|5925.4|5929.5|5927.1|5928.4|5925.4|94
1721852100000|2024-07-24 20:15:00|5928.5|5925.5|5928.4|5926.6|5929.4|5926.9|5928.4|5925.4|44
1721852400000|2024-07-24 20:20:00|5928.9|5925.9|5928.1|5926.3|5929.2|5926.3|5928.1|5925.6|23
1721852700000|2024-07-24 20:25:00|5928.2|5926.4|5928.2|5925.2|5928.8|5926.4|5928.1|5925.2|20
1721853000000|2024-07-24 20:30:00|5928.1|5925.1|5928.7|5925.7|5928.8|5925.8|5927.6|5924.6|54
1721853300000|2024-07-24 20:35:00|5928.5|5925.5|5928|5925|5928.7|5925.7|5927.9|5924.9|61
1721853600000|2024-07-24 20:40:00|5928.2|5925.2|5928.9|5925.9|5929.1|5926.1|5928.2|5925.2|27
1721853900000|2024-07-24 20:45:00|5929|5926|5930.6|5927.6|5930.6|5927.6|5929|5926|47
1721854200000|2024-07-24 20:50:00|5930.9|5927.9|5931.5|5928.5|5931.5|5928.5|5930.3|5927.3|86
1721854500000|2024-07-24 20:55:00|5932.4|5927.6|5932.7|5927.9|5933|5928.2|5932.1|5927.3|66
1721854800000|2024-07-24 21:00:00|5932.8|5928|5935.6|5929.8|5935.6|5929.8|5932.7|5927.4|21
1721855100000|2024-07-24 21:05:00|5935.7|5929.9|5934.9|5929.1|5939.5|5933.7|5934.6|5928.8|127
1721855400000|2024-07-24 21:10:00|5936.1|5930.3|5931|5925.2|5936.1|5930.3|5930.4|5924.6|77
1721855700000|2024-07-24 21:15:00|5930.9|5925.1|5932|5926.2|5932.2|5926.4|5930.9|5925.1|84
1721856000000|2024-07-24 21:20:00|5932.1|5926.3|5931.3|5925.5|5934.2|5928.4|5931.1|5925.3|149
1721856300000|2024-07-24 21:25:00|5931.4|5925.6|5932.7|5926.9|5933.2|5927.4|5930.8|5925|103
1721856600000|2024-07-24 21:30:00|5932.8|5927|5931.5|5925.8|5933.9|5928.1|5930.9|5925.1|107
1721856900000|2024-07-24 21:35:00|5931.4|5925.7|5931.8|5926|5932.1|5926.4|5931.1|5925.4|156
1721857200000|2024-07-24 21:40:00|5931.7|5925.9|5931.8|5926|5931.9|5926.1|5931.4|5925.6|141
1721857500000|2024-07-24 21:45:00|5931.7|5926.1|5933.1|5927.3|5938|5932.2|5931.7|5926|264
1721857800000|2024-07-24 21:50:00|5933.2|5927.4|5933.5|5927.7|5933.8|5928|5932.5|5926.7|153
1721858100000|2024-07-24 21:55:00|5933.4|5927.6|5933.5|5927.7|5933.8|5928|5933.3|5927.5|125
1721858400000|2024-07-24 22:00:00|5933.6|5927.8|5933.4|5928.6|5935.1|5929.5|5933.4|5927.6|93
1721858700000|2024-07-24 22:05:00|5932.5|5929.5|5932.2|5929.2|5932.8|5929.8|5932.2|5929.2|10
1721859000000|2024-07-24 22:10:00|5932.1|5929.1|5930.7|5927.7|5932.2|5929.2|5930.5|5927.5|28
1721859300000|2024-07-24 22:15:00|5931.3|5928.3|5930.7|5927.7|5931.5|5928.5|5930.4|5927.4|98
1721859600000|2024-07-24 22:20:00|5930.6|5927.6|5930.6|5927.6|5930.8|5927.8|5930.3|5927.3|53
1721859900000|2024-07-24 22:25:00|5930.5|5927.5|5930.6|5927.6|5930.9|5927.9|5930.3|5927.3|70
1721860200000|2024-07-24 22:30:00|5930.4|5927.4|5931.8|5928.8|5932|5929|5930.3|5927.3|69
1721860500000|2024-07-24 22:35:00|5931.7|5928.7|5929.1|5926.1|5931.9|5928.9|5928.2|5925.2|91
1721860800000|2024-07-24 22:40:00|5929|5926|5930.1|5927.1|5930.1|5927.1|5928.9|5925.9|66
1721861100000|2024-07-24 22:45:00|5930|5927|5928.7|5925.7|5930|5927|5928.7|5925.7|61
1721861400000|2024-07-24 22:50:00|5928.8|5925.8|5929.8|5926.8|5929.8|5926.8|5928.7|5925.7|56
1721861700000|2024-07-24 22:55:00|5929.9|5926.9|5929.5|5926.5|5930.1|5927.1|5929.1|5926.1|62
1721862000000|2024-07-24 23:00:00|5929.6|5926.6|5927.9|5924.9|5929.6|5926.6|5927.4|5924.4|90
1721862300000|2024-07-24 23:05:00|5927.8|5924.8|5927.8|5926|5928|5926.1|5927.3|5924.6|51
1721862600000|2024-07-24 23:10:00|5927.9|5926.1|5927.5|5925.7|5928|5926.2|5927.1|5925.3|44
1721862900000|2024-07-24 23:15:00|5927.6|5925.8|5927.5|5925.7|5928.1|5926.3|5927.5|5925.7|58
1721863200000|2024-07-24 23:20:00|5927.6|5925.8|5929.8|5928|5929.9|5928.1|5927.4|5925.6|77
1721863500000|2024-07-24 23:25:00|5929.7|5927.9|5930|5928.2|5930.2|5928.4|5929.3|5927.5|68
1721863800000|2024-07-24 23:30:00|5929.9|5928.1|5930|5927|5930.6|5928.2|5929.8|5927|37
1721864100000|2024-07-24 23:35:00|5930.1|5927.1|5930|5927|5930.5|5928.1|5928.5|5925.5|97
1721864400000|2024-07-24 23:40:00|5930.1|5927.1|5928|5926.2|5930.6|5928|5927.8|5925.3|76
1721864700000|2024-07-24 23:45:00|5928.1|5926.3|5927.5|5925.7|5929|5926.6|5927.3|5925.3|95
1721865000000|2024-07-24 23:50:00|5927.4|5925.6|5929.6|5926.6|5929.8|5928|5927.3|5925.5|92
1721865300000|2024-07-24 23:55:00|5929.5|5926.5|5926.4|5924.6|5929.7|5926.7|5926.3|5923.3|164
1721865600000|2024-07-25 00:00:00|5926.5|5924.7|5926.1|5923.1|5927.5|5925.1|5925.2|5922.8|190
1721865900000|2024-07-25 00:05:00|5926|5923|5924.9|5921.9|5926.1|5923.1|5924.6|5921.6|155
1721866200000|2024-07-25 00:10:00|5925|5922|5923.7|5921.9|5925.2|5922.2|5923.1|5920.5|109
1721866500000|2024-07-25 00:15:00|5923.6|5921.8|5924.3|5921.3|5924.8|5922|5922.7|5920.5|182
1721866800000|2024-07-25 00:20:00|5924.4|5921.4|5923.8|5920.8|5924.9|5922.8|5923.7|5920.7|134
1721867100000|2024-07-25 00:25:00|5923.7|5920.7|5920.7|5917.7|5923.8|5921.4|5920.3|5917.3|260
1721867400000|2024-07-25 00:30:00|5920.8|5917.8|5917.1|5914.1|5921.7|5918.7|5917.1|5914.1|352
1721867700000|2024-07-25 00:35:00|5917.2|5914.2|5916.7|5914.9|5917.7|5915.3|5916.1|5913.1|250
1721868000000|2024-07-25 00:40:00|5917.3|5914.3|5917.6|5914.6|5918.3|5915.3|5915.8|5913.2|169
1721868300000|2024-07-25 00:45:00|5917.8|5914.8|5918.4|5915.4|5918.5|5915.9|5916.5|5913.6|196
1721868600000|2024-07-25 00:50:00|5918.6|5915.6|5919.4|5916.4|5919.9|5917.5|5918|5915.4|230
1721868900000|2024-07-25 00:55:00|5919.5|5916.5|5920.6|5917.6|5920.7|5918.3|5919.2|5916.5|149
1721869200000|2024-07-25 01:00:00|5920.5|5917.5|5918.8|5917|5920.5|5918.5|5917.9|5916.1|188
1721869500000|2024-07-25 01:05:00|5918.7|5916.9|5919.4|5917.6|5919.5|5917.7|5918.5|5916.7|133
1721869800000|2024-07-25 01:10:00|5919.5|5917.7|5919.9|5918.1|5920.1|5918.3|5918.4|5916.5|107
1721870100000|2024-07-25 01:15:00|5919.8|5918|5919.9|5918.1|5920|5918.2|5918.2|5916.4|132
1721870400000|2024-07-25 01:20:00|5919.8|5918|5918.6|5916.8|5921.4|5919.6|5918.2|5916.4|204
1721870700000|2024-07-25 01:25:00|5918.5|5916.7|5919.3|5917.5|5920.1|5917.5|5917.7|5914.7|194
1721871000000|2024-07-25 01:30:00|5919.4|5917.6|5921.9|5920.1|5922.2|5920.4|5919.4|5916.7|214
1721871300000|2024-07-25 01:35:00|5922|5920.2|5920.6|5918.8|5923.1|5921.3|5920|5918.2|190
1721871600000|2024-07-25 01:40:00|5920.5|5918.7|5923.5|5921.7|5923.8|5922|5920|5918.2|227
1721871900000|2024-07-25 01:45:00|5923.4|5921.6|5923.8|5922|5925.4|5923.2|5922.5|5920.6|185
1721872200000|2024-07-25 01:50:00|5923.9|5922.1|5923.5|5920.5|5924.5|5922.7|5922.5|5919.9|252
1721872500000|2024-07-25 01:55:00|5923.4|5920.4|5923.3|5921.5|5924|5922.2|5922.6|5920.1|192
1721872800000|2024-07-25 02:00:00|5923.2|5921.4|5924.3|5922.5|5925.7|5923.3|5923.1|5921.3|180
1721873100000|2024-07-25 02:05:00|5924.4|5922.6|5923.2|5921.4|5924.4|5922.6|5923|5921.2|114
1721873400000|2024-07-25 02:10:00|5923.3|5921.5|5922.3|5920.5|5923.4|5921.6|5921|5918.3|189
1721873700000|2024-07-25 02:15:00|5922.5|5920.7|5922.4|5920.6|5922.9|5921.1|5921.2|5919.4|143
1721874000000|2024-07-25 02:20:00|5922.5|5920.7|5922.9|5921.1|5923.9|5922.1|5922.5|5920.7|110
1721874300000|2024-07-25 02:25:00|5923|5921.2|5923.2|5920.2|5924.2|5921.6|5922.9|5920.1|146
1721874600000|2024-07-25 02:30:00|5923.1|5920.1|5922.8|5919.8|5924|5921|5922.2|5919.2|148
1721874900000|2024-07-25 02:35:00|5922.9|5919.9|5921.2|5918.2|5922.9|5920.5|5919.7|5917.9|184
1721875200000|2024-07-25 02:40:00|5921.3|5918.3|5919.3|5917.5|5921.6|5918.6|5919.2|5916.6|135
1721875500000|2024-07-25 02:45:00|5919.2|5917.4|5920.2|5918.4|5921.2|5919.3|5919|5917.2|176
1721875800000|2024-07-25 02:50:00|5920.3|5918.5|5921.9|5920.1|5923.2|5920.9|5918.7|5916.5|222
1721876100000|2024-07-25 02:55:00|5921.8|5920|5923.3|5920.3|5924|5921.6|5921.3|5918.9|163
1721876400000|2024-07-25 03:00:00|5923.4|5920.4|5921.7|5918.7|5923.8|5921.1|5921.6|5918.7|219
1721876700000|2024-07-25 03:05:00|5921.1|5919.3|5922.9|5921.1|5923.6|5921.2|5920.2|5918.4|214
1721877000000|2024-07-25 03:10:00|5922.8|5921|5923|5920|5924.1|5922.3|5922.1|5919.9|161
1721877300000|2024-07-25 03:15:00|5922.9|5919.9|5920.5|5918.7|5923.4|5920.9|5919.6|5917.1|172
1721877600000|2024-07-25 03:20:00|5920.4|5918.6|5919.6|5917.8|5920.7|5918.7|5919.1|5916.9|115
1721877900000|2024-07-25 03:25:00|5919.5|5917.7|5920.6|5918.8|5922|5919.5|5919.3|5917.5|168
1721878200000|2024-07-25 03:30:00|5920.7|5918.9|5921.7|5919.9|5922.1|5920.3|5920.5|5918.7|129
1721878500000|2024-07-25 03:35:00|5921.8|5920|5921.7|5919.9|5922.1|5920.3|5920.7|5918.9|116
1721878800000|2024-07-25 03:40:00|5921.8|5920|5920.6|5918.8|5921.8|5920|5920|5917.9|100
1721879100000|2024-07-25 03:45:00|5920.7|5918.9|5920.3|5918.5|5920.8|5919|5918.7|5916.9|108
1721879400000|2024-07-25 03:50:00|5920.2|5918.4|5918|5916.2|5920.6|5918.5|5917.2|5914.9|126
1721879700000|2024-07-25 03:55:00|5917.9|5916.1|5919.3|5917.5|5920|5918.2|5917.6|5915.8|105
1721880000000|2024-07-25 04:00:00|5919.2|5917.4|5919.5|5917.7|5919.6|5917.8|5918.3|5916.5|118
1721880300000|2024-07-25 04:05:00|5919.6|5917.8|5920.1|5918.3|5920.1|5918.3|5919|5917.2|80
1721880600000|2024-07-25 04:10:00|5920|5918.2|5920|5918.2|5920.1|5918.3|5918.6|5916.8|114
1721880900000|2024-07-25 04:15:00|5919.9|5918.1|5918.6|5915.6|5920.6|5918.8|5918.6|5915.6|107
1721881200000|2024-07-25 04:20:00|5918.7|5915.7|5917.8|5914.8|5918.9|5916.6|5917|5914.8|73
1721881500000|2024-07-25 04:25:00|5917.9|5914.9|5916.5|5914.7|5918.2|5915.4|5916.2|5913.9|115
1721881800000|2024-07-25 04:30:00|5917.2|5914.2|5917.7|5914.7|5918|5915|5916.1|5913.1|140
1721882100000|2024-07-25 04:35:00|5917.9|5914.9|5917.6|5914.6|5917.9|5915|5916.1|5913.7|119
1721882400000|2024-07-25 04:40:00|5917.5|5914.5|5916.6|5913.6|5917.6|5915.2|5916.6|5913.6|81
1721882700000|2024-07-25 04:45:00|5916.7|5913.7|5915.8|5912.8|5917|5914|5915.8|5912.8|97
1721883000000|2024-07-25 04:50:00|5915.9|5912.9|5915.3|5913.5|5916|5913.6|5914.2|5911.8|162
1721883300000|2024-07-25 04:55:00|5915.4|5913.6|5914.4|5912.6|5916|5913.6|5914.1|5911.7|118
1721883600000|2024-07-25 05:00:00|5914.5|5912.7|5915.9|5914.1|5916.5|5914.1|5914.2|5912.1|168
1721883900000|2024-07-25 05:05:00|5915.7|5913.9|5916.4|5914.6|5916.8|5915|5915.4|5913.6|105
1721884200000|2024-07-25 05:10:00|5916.3|5914.5|5916.3|5914.5|5916.4|5914.6|5914.8|5913|113
1721884500000|2024-07-25 05:15:00|5916.2|5914.4|5915.6|5913.8|5916.6|5914.8|5915.6|5913.8|100
1721884800000|2024-07-25 05:20:00|5915.7|5913.9|5916.5|5914.7|5916.5|5914.7|5915.3|5913.5|121
1721885100000|2024-07-25 05:25:00|5916.4|5914.6|5916.5|5914.7|5917.1|5915.3|5915.8|5914|71
1721885400000|2024-07-25 05:30:00|5916.4|5914.6|5917.4|5914.4|5917.4|5915|5915.5|5913.7|123
1721885700000|2024-07-25 05:35:00|5917.3|5914.3|5917.4|5915.6|5918.4|5916.4|5916.5|5914.2|156
1721886000000|2024-07-25 05:40:00|5917.3|5915.5|5916.5|5914.7|5918.7|5916.2|5916|5914.2|185
1721886300000|2024-07-25 05:45:00|5916.8|5915|5915.3|5913.5|5916.8|5915|5914.9|5912.6|132
1721886600000|2024-07-25 05:50:00|5915.4|5913.6|5916.5|5914.7|5917.1|5915.3|5914.8|5913|149
1721886900000|2024-07-25 05:55:00|5916.4|5914.6|5916.8|5915|5917.1|5915.2|5915.8|5913.8|156
1721887200000|2024-07-25 06:00:00|5916.7|5914.9|5917.4|5915.6|5917.7|5915.9|5915|5913.2|207
1721887500000|2024-07-25 06:05:00|5917.2|5915.4|5914.1|5912.3|5917.5|5915.7|5913.8|5912|145
1721887800000|2024-07-25 06:10:00|5914.2|5912.4|5913|5910|5914.2|5912.4|5912.1|5909.7|204
1721888100000|2024-07-25 06:15:00|5913.1|5910.1|5915.1|5913.3|5915.2|5913.4|5913|5910|121
1721888400000|2024-07-25 06:20:00|5915.2|5913.4|5918|5916.2|5919.7|5916.8|5915.1|5913.3|198
1721888700000|2024-07-25 06:25:00|5917.9|5916.1|5917.4|5914.4|5917.9|5916.1|5916.4|5913.4|190
1721889000000|2024-07-25 06:30:00|5916.7|5914.9|5918.2|5916.4|5918.8|5917|5916.6|5914.8|189
1721889300000|2024-07-25 06:35:00|5918.3|5916.5|5916.9|5915.1|5918.3|5916.5|5916.9|5915.1|116
1721889600000|2024-07-25 06:40:00|5916.7|5914.9|5917.4|5915.6|5918.3|5916.5|5916.5|5914.7|128
1721889900000|2024-07-25 06:45:00|5917.5|5915.7|5917.5|5915.7|5919.5|5917.5|5917.1|5915.3|154
1721890200000|2024-07-25 06:50:00|5917.4|5915.6|5916.5|5914.7|5918|5916.2|5916|5914.2|155
1721890500000|2024-07-25 06:55:00|5916.3|5914.5|5915.2|5913.4|5917.6|5915.8|5915.1|5913.3|169
1721890800000|2024-07-25 07:00:00|5915.3|5913.5|5913.7|5911.9|5915.8|5914|5913.7|5911.9|215
1721891100000|2024-07-25 07:05:00|5914.3|5911.3|5912.4|5910.6|5914.6|5912.2|5912.2|5910.4|218
1721891400000|2024-07-25 07:10:00|5912.5|5910.7|5910.6|5907.6|5913.3|5911|5910.6|5907.6|163
1721891700000|2024-07-25 07:15:00|5910.7|5907.7|5913.8|5912|5913.9|5912|5908.5|5905.5|260
1721892000000|2024-07-25 07:20:00|5913.7|5911.9|5909.3|5907.5|5914.6|5912.3|5909.1|5907.2|295
1721892300000|2024-07-25 07:25:00|5909.4|5907.6|5910.3|5908.5|5910.9|5908.7|5905.9|5903.5|295
1721892600000|2024-07-25 07:30:00|5910.1|5908.3|5912.5|5910.7|5913.5|5911.3|5908.5|5906.7|309
1721892900000|2024-07-25 07:35:00|5912.4|5910.6|5913.7|5911.9|5914.2|5911.9|5911.8|5909.5|327
1721893200000|2024-07-25 07:40:00|5913.4|5911.6|5912.6|5910.8|5914.4|5912.6|5911.2|5909.4|276
1721893500000|2024-07-25 07:45:00|5912.7|5910.9|5915.1|5912.1|5915.5|5912.5|5911.4|5909.6|327
1721893800000|2024-07-25 07:50:00|5915|5912|5920.1|5917.1|5920.2|5917.2|5915|5912|318
1721894100000|2024-07-25 07:55:00|5920.2|5917.2|5917.6|5914.6|5920.2|5917.2|5916.8|5913.8|223
1721894400000|2024-07-25 08:00:00|5917.7|5914.7|5922.9|5919.9|5923.2|5920.8|5917.7|5914.7|275
1721894700000|2024-07-25 08:05:00|5923|5920|5925.2|5922.2|5925.8|5922.8|5921.7|5919.3|269
1721895000000|2024-07-25 08:10:00|5925.1|5922.1|5926|5923|5928.5|5925.5|5925.1|5922.1|238
1721895300000|2024-07-25 08:15:00|5926.1|5923.1|5920.9|5919.1|5927|5924|5920.6|5918.8|240
1721895600000|2024-07-25 08:20:00|5921|5919.2|5919.7|5916.7|5921.4|5919.6|5919.1|5916.1|240
1721895900000|2024-07-25 08:25:00|5919.5|5916.5|5916.7|5913.7|5919.6|5916.6|5916.6|5913.6|244
1721896200000|2024-07-25 08:30:00|5916.6|5913.6|5918.5|5916.7|5918.5|5916.7|5915.8|5912.8|213
1721896500000|2024-07-25 08:35:00|5918.4|5916.6|5916.1|5913.1|5918.5|5916.7|5915.7|5912.7|295
1721896800000|2024-07-25 08:40:00|5916.4|5913.4|5914.2|5911.2|5916.4|5913.8|5913.1|5910.1|274
1721897100000|2024-07-25 08:45:00|5914.1|5911.1|5913.4|5910.4|5915.3|5913.2|5913.2|5910.3|188
1721897400000|2024-07-25 08:50:00|5913.2|5910.2|5916.5|5913.5|5916.8|5913.8|5911.8|5908.8|261
1721897700000|2024-07-25 08:55:00|5916.6|5913.6|5913.6|5910.6|5916.6|5913.6|5913|5910|266
1721898000000|2024-07-25 09:00:00|5913.5|5910.5|5914.4|5911.4|5915.3|5912.3|5913.3|5910.3|257
1721898300000|2024-07-25 09:05:00|5914.5|5911.5|5911.9|5908.9|5915.7|5912.7|5910.4|5907.4|224
1721898600000|2024-07-25 09:10:00|5911.8|5908.8|5909.4|5906.4|5913.2|5910.2|5908.6|5905.6|239
1721898900000|2024-07-25 09:15:00|5909.3|5906.3|5909.8|5906.8|5910.8|5907.8|5908.2|5905.2|234
1721899200000|2024-07-25 09:20:00|5909.9|5906.9|5910.6|5907.6|5911|5908|5908.8|5905.8|234
1721899500000|2024-07-25 09:25:00|5910.7|5907.7|5910.2|5907.2|5910.7|5907.7|5908.3|5905.3|178
1721899800000|2024-07-25 09:30:00|5910.1|5907.1|5908.5|5905.5|5911|5908|5908.4|5905.4|196
1721900100000|2024-07-25 09:35:00|5908.2|5905.2|5911.2|5908.2|5911.2|5908.2|5908|5905|182
1721900400000|2024-07-25 09:40:00|5911|5908|5909.7|5906.7|5911.5|5909.7|5909.1|5906.1|219
1721900700000|2024-07-25 09:45:00|5909.8|5906.8|5909.3|5906.3|5910.9|5907.9|5908.7|5906.1|201
1721901000000|2024-07-25 09:50:00|5909.4|5906.4|5910.7|5907.7|5911.1|5908.6|5908.8|5906.4|163
1721901300000|2024-07-25 09:55:00|5910.6|5907.6|5909.6|5906.6|5910.8|5908.6|5908|5905.6|148
1721901600000|2024-07-25 10:00:00|5909.5|5906.5|5908.5|5905.5|5909.7|5906.7|5907.6|5904.8|168
1721901900000|2024-07-25 10:05:00|5908.4|5905.4|5905.6|5902.6|5908.9|5905.9|5905.2|5902.2|164
1721902200000|2024-07-25 10:10:00|5905.3|5902.3|5906.9|5903.9|5907.5|5905.4|5905.1|5902.1|203
1721902500000|2024-07-25 10:15:00|5906.8|5903.8|5906.1|5903.1|5908.2|5905.2|5906|5903|218
1721902800000|2024-07-25 10:20:00|5906.2|5903.2|5904.8|5901.8|5907.4|5904.4|5904.6|5901.6|187
1721903100000|2024-07-25 10:25:00|5905|5902|5904|5902.2|5905.8|5902.8|5903.9|5901|189
1721903400000|2024-07-25 10:30:00|5903.9|5902.1|5905|5902|5905.1|5902.3|5903.7|5900.9|150
1721903700000|2024-07-25 10:35:00|5905.1|5902.1|5904.4|5901.4|5905.7|5902.7|5904.1|5901.1|226
1721904000000|2024-07-25 10:40:00|5904.3|5901.3|5904.6|5901.6|5905.6|5902.6|5904.2|5901.2|149
1721904300000|2024-07-25 10:45:00|5904.5|5901.5|5904.1|5901.1|5905.1|5902.1|5903.8|5900.8|137
1721904600000|2024-07-25 10:50:00|5903.9|5900.9|5905.1|5902.1|5905.3|5902.3|5902.9|5899.9|164
1721904900000|2024-07-25 10:55:00|5905|5902|5904.8|5901.8|5905.6|5903.4|5904.6|5901.7|104
1721905200000|2024-07-25 11:00:00|5904.9|5901.9|5905.4|5902.4|5905.9|5902.9|5903.9|5900.9|158
1721905500000|2024-07-25 11:05:00|5905.3|5902.3|5904.2|5901.2|5905.4|5902.4|5903.1|5900.1|106
1721905800000|2024-07-25 11:10:00|5904.1|5901.1|5904.9|5903.1|5907.3|5904.3|5903.8|5900.8|190
1721906100000|2024-07-25 11:15:00|5904.8|5903|5902.3|5900.5|5905|5903.2|5900.8|5899|196
1721906400000|2024-07-25 11:20:00|5902.1|5900.3|5902.5|5899.5|5904.4|5901.5|5901.8|5899.4|133
1721906700000|2024-07-25 11:25:00|5902.4|5899.4|5901.6|5899.8|5903|5900.1|5900.7|5898.6|156
1721907000000|2024-07-25 11:30:00|5901.7|5899.9|5900.9|5899.1|5901.7|5899.9|5899.8|5897.3|158
1721907300000|2024-07-25 11:35:00|5901|5899.2|5901.4|5899.6|5901.6|5899.8|5900.2|5898.4|137
1721907600000|2024-07-25 11:40:00|5901.5|5899.7|5903|5900|5903|5900.8|5900.7|5898.9|116
1721907900000|2024-07-25 11:45:00|5902.9|5899.9|5901.4|5899.6|5903.4|5901.3|5901.3|5899.5|167
1721908200000|2024-07-25 11:50:00|5901.3|5899.5|5899.2|5896.2|5902.1|5899.7|5899.2|5896.2|199
1721908500000|2024-07-25 11:55:00|5899.3|5896.3|5896.9|5893.9|5899.3|5896.3|5896.7|5893.7|180
1721908800000|2024-07-25 12:00:00|5897|5894|5895.4|5893.6|5897.6|5894.6|5894.5|5891.5|325
1721909100000|2024-07-25 12:05:00|5895.5|5893.7|5898.2|5896.4|5898.4|5896.6|5895.1|5893.3|234
1721909400000|2024-07-25 12:10:00|5898.3|5896.5|5897.2|5895.4|5898.4|5896.6|5896.6|5894.1|218
1721909700000|2024-07-25 12:15:00|5897.1|5895.3|5899.9|5898.1|5900.1|5898.3|5897|5895.2|237
1721910000000|2024-07-25 12:20:00|5900|5898.2|5899.3|5897.5|5902.3|5900.5|5898.2|5896.4|234
1721910300000|2024-07-25 12:25:00|5899.2|5897.4|5899.9|5895.9|5900.5|5898|5898.1|5895.1|184
1721910600000|2024-07-25 12:30:00|5898.8|5894.8|5890|5887|5903.1|5899.1|5883.5|5879.5|734
1721910900000|2024-07-25 12:35:00|5890.1|5887.1|5894.2|5891.2|5896.7|5894.4|5888.5|5885.5|559
1721911200000|2024-07-25 12:40:00|5894.1|5891.1|5895|5892|5897|5894.3|5892.9|5890.2|514
1721911500000|2024-07-25 12:45:00|5894.8|5891.8|5894.6|5892.8|5896.2|5893.2|5891.3|5889.5|398
1721911800000|2024-07-25 12:50:00|5894.5|5892.7|5895.2|5892.2|5896.2|5893.5|5892.9|5891.1|316
1721912100000|2024-07-25 12:55:00|5895.1|5892.1|5894.7|5891.7|5895.9|5893.4|5893.4|5890.4|303
1721912400000|2024-07-25 13:00:00|5894.8|5891.8|5893.9|5890.9|5895.8|5893.7|5892.5|5889.5|347
1721912700000|2024-07-25 13:05:00|5894|5891|5892.5|5890.7|5896|5893.6|5891.9|5890.1|374
1721913000000|2024-07-25 13:10:00|5892.4|5890.6|5899.4|5896.4|5901.1|5898.1|5891.9|5890.1|413
1721913300000|2024-07-25 13:15:00|5899.5|5896.5|5902.7|5899.7|5903.2|5900.2|5899|5896|362
1721913600000|2024-07-25 13:20:00|5902.6|5899.6|5900.5|5898.7|5904.5|5901.5|5900.1|5898.3|318
1721913900000|2024-07-25 13:25:00|5900.4|5898.6|5894.5|5892.7|5901.7|5899|5893.8|5891.6|348
1721914200000|2024-07-25 13:30:00|5894.6|5892.8|5895.7|5893.9|5897.5|5894.5|5893.6|5891.8|488
1721914500000|2024-07-25 13:35:00|5896.3|5893.3|5891.9|5890.1|5896.7|5894.8|5891|5889.1|450
1721914800000|2024-07-25 13:40:00|5891.8|5890|5900.9|5899.1|5901.5|5899.3|5890.9|5889|473
1721915100000|2024-07-25 13:45:00|5900.8|5899|5905.6|5902.6|5906|5903.1|5900.8|5899|384
1721915400000|2024-07-25 13:50:00|5905.7|5902.7|5905.5|5902.5|5907.9|5905.3|5904.5|5901.5|371
1721915700000|2024-07-25 13:55:00|5905.6|5902.6|5905.7|5902.7|5906.5|5904.1|5901.8|5899.1|332
1721916000000|2024-07-25 14:00:00|5905.6|5902.6|5901.3|5899.5|5905.7|5902.7|5898.7|5896.4|498
1721916300000|2024-07-25 14:05:00|5901.4|5899.6|5900.1|5898.3|5902|5900.2|5899.1|5897.3|412
1721916600000|2024-07-25 14:10:00|5900.2|5898.4|5900.9|5899.1|5901.4|5899.6|5899.1|5896.6|387
1721916900000|2024-07-25 14:15:00|5900.6|5898.8|5903.8|5902|5904.3|5902.5|5899.5|5897.7|307
1721917200000|2024-07-25 14:20:00|5903.6|5901.8|5907|5904|5907|5904|5903|5901.2|336
1721917500000|2024-07-25 14:25:00|5907.2|5904.2|5907.9|5906.1|5909.2|5907.4|5906.7|5903.9|299
1721917800000|2024-07-25 14:30:00|5907.6|5905.8|5906.3|5904.5|5910.3|5907.3|5904.8|5903|342
1721918100000|2024-07-25 14:35:00|5906.2|5904.4|5903|5901.2|5906.7|5904.9|5903|5901.2|278
1721918400000|2024-07-25 14:40:00|5903.1|5901.3|5902.1|5900.3|5904.7|5902.9|5901.5|5899.3|281
1721918700000|2024-07-25 14:45:00|5902.2|5900.4|5905.8|5904|5905.9|5904.1|5900.6|5898.8|296
1721919000000|2024-07-25 14:50:00|5905.9|5904.1|5907.1|5905.3|5909|5906.6|5905.1|5902.7|282
1721919300000|2024-07-25 14:55:00|5907|5905.2|5905.2|5902.2|5907.7|5905.9|5904.4|5902|318
1721919600000|2024-07-25 15:00:00|5905.1|5902.1|5904.1|5901.1|5905.4|5903|5903.6|5900.8|281
1721919900000|2024-07-25 15:05:00|5904|5901|5905.8|5902.8|5905.8|5902.8|5901.9|5899.6|277
1721920200000|2024-07-25 15:10:00|5905.9|5902.9|5908.5|5905.5|5909|5906|5905.1|5902.1|265
1721920500000|2024-07-25 15:15:00|5908.6|5905.6|5905.5|5902.5|5909.5|5906.5|5905.5|5902.5|236
1721920800000|2024-07-25 15:20:00|5905.4|5902.4|5901.3|5898.3|5905.4|5902.4|5900.7|5897.7|283
1721921100000|2024-07-25 15:25:00|5901.4|5898.4|5900.7|5897.7|5901.4|5898.4|5899.9|5896.9|239
1721921400000|2024-07-25 15:30:00|5900.6|5897.6|5901.4|5898.4|5901.6|5899.2|5899.4|5896.4|256
1721921700000|2024-07-25 15:35:00|5901.3|5898.3|5901.6|5898.6|5901.9|5899.5|5899|5896|242
1721922000000|2024-07-25 15:40:00|5901.7|5898.7|5900.9|5899.1|5902.4|5899.4|5899.8|5898|230
1721922300000|2024-07-25 15:45:00|5901|5899.2|5900.7|5897.7|5901.8|5899.3|5900|5897|179
1721922600000|2024-07-25 15:50:00|5900.6|5897.6|5902.1|5899.1|5903.9|5901.2|5900.6|5897.6|204
1721922900000|2024-07-25 15:55:00|5902|5899|5901.6|5899.8|5902.4|5900|5900.3|5897.9|197
1721923200000|2024-07-25 16:00:00|5901.7|5899.9|5902.7|5899.7|5903.2|5900.4|5900.8|5898.9|228
1721923500000|2024-07-25 16:05:00|5902.6|5899.6|5902.9|5899.9|5905.1|5903.3|5901.8|5898.8|281
1721923800000|2024-07-25 16:10:00|5903|5900|5901.2|5899.4|5903|5900.4|5900.5|5898.1|239
1721924100000|2024-07-25 16:15:00|5901.1|5899.3|5905|5903.2|5905|5903.2|5900|5898.2|242
1721924400000|2024-07-25 16:20:00|5904.9|5903.1|5905.4|5903.6|5905.6|5903.8|5903|5901.2|220
1721924700000|2024-07-25 16:25:00|5905.3|5903.5|5905.6|5903.8|5906.7|5904.9|5904.8|5903|171
1721925000000|2024-07-25 16:30:00|5905.5|5903.7|5904|5902.2|5905.6|5903.8|5903.7|5901.9|186
1721925300000|2024-07-25 16:35:00|5904.2|5902.4|5903.7|5901.9|5904.4|5902.6|5903.2|5901.4|160
1721925600000|2024-07-25 16:40:00|5903.8|5902|5904.6|5902.8|5905.5|5903|5903.1|5901.3|178
1721925900000|2024-07-25 16:45:00|5904.7|5902.9|5902.5|5900.7|5904.8|5903|5902.2|5900.4|164
1721926200000|2024-07-25 16:50:00|5902.4|5900.6|5905.9|5902.9|5906.2|5903.2|5902.3|5900.1|212
1721926500000|2024-07-25 16:55:00|5905.8|5902.8|5905.9|5904.1|5906.9|5904.2|5905.2|5902.2|193
1721926800000|2024-07-25 17:00:00|5906.1|5904.3|5907.4|5905.6|5909.4|5906.4|5906.1|5904|239
1721927100000|2024-07-25 17:05:00|5907.3|5905.5|5908.4|5906.6|5908.6|5906.8|5907.2|5905.1|181
1721927400000|2024-07-25 17:10:00|5908.3|5906.5|5906|5903|5910|5907|5905.8|5902.8|258
1721927700000|2024-07-25 17:15:00|5906.1|5903.1|5904.7|5901.7|5906.5|5903.5|5904.5|5901.5|264
1721928000000|2024-07-25 17:20:00|5904.9|5901.9|5901.5|5898.5|5905.2|5902.2|5901.2|5898.2|228
1721928300000|2024-07-25 17:25:00|5901.8|5898.8|5898.1|5895.1|5902.2|5899.2|5897.6|5895.1|212
1721928600000|2024-07-25 17:30:00|5897.9|5894.9|5897.8|5896|5899.5|5896.6|5897.5|5894.9|228
1721928900000|2024-07-25 17:35:00|5897.7|5895.9|5896.5|5894.7|5898.6|5896.8|5896.3|5894.5|200
1721929200000|2024-07-25 17:40:00|5896.6|5894.8|5896.8|5895|5898.2|5895.4|5896.4|5894|149
1721929500000|2024-07-25 17:45:00|5896.9|5895.1|5895.4|5893.6|5897.1|5895.3|5894.7|5892.9|202
1721929800000|2024-07-25 17:50:00|5895.3|5893.5|5894.7|5892.9|5896.4|5893.7|5894.3|5892.1|199
1721930100000|2024-07-25 17:55:00|5895.3|5892.3|5896.3|5894.5|5896.8|5895|5895|5892.1|214
1721930400000|2024-07-25 18:00:00|5896.4|5894.6|5895.8|5894|5897|5894.8|5895.4|5893.1|149
1721930700000|2024-07-25 18:05:00|5895.7|5893.9|5893.6|5891.8|5896.3|5893.9|5893.5|5891.7|169
1721931000000|2024-07-25 18:10:00|5893.7|5891.9|5893.4|5891.6|5894.7|5892.9|5893.3|5891.5|126
1721931300000|2024-07-25 18:15:00|5893.5|5891.7|5892.9|5891.1|5893.7|5891.9|5892.4|5890.6|146
1721931600000|2024-07-25 18:20:00|5893|5891.2|5892.3|5890.5|5893|5891.2|5892.2|5890.4|126
1721931900000|2024-07-25 18:25:00|5892.2|5890.4|5893.4|5891.6|5893.9|5892.1|5892.2|5890.4|126
1721932200000|2024-07-25 18:30:00|5893.5|5891.7|5895.3|5893.5|5895.7|5893.9|5893.5|5891.7|142
1721932500000|2024-07-25 18:35:00|5895.2|5893.4|5895.1|5892.1|5895.3|5893.5|5894.2|5892.1|158
1721932800000|2024-07-25 18:40:00|5894.9|5891.9|5895|5892|5895.7|5893|5894.3|5891.3|143
1721933100000|2024-07-25 18:45:00|5894.9|5891.9|5892.8|5891|5895|5892.4|5892.5|5890.7|127
1721933400000|2024-07-25 18:50:00|5892.9|5891.1|5892.2|5890.4|5893.3|5891.5|5892|5890.2|160
1721933700000|2024-07-25 18:55:00|5892.3|5890.5|5892.7|5889.7|5894.1|5891.1|5892.1|5889.5|244
1721934000000|2024-07-25 19:00:00|5892.6|5889.6|5890.6|5887.6|5893.4|5890.4|5890.5|5887.5|197
1721934300000|2024-07-25 19:05:00|5890.7|5887.7|5891|5888|5891.5|5888.5|5890|5887|164
1721934600000|2024-07-25 19:10:00|5891.1|5888.1|5890.7|5887.7|5891.3|5888.3|5890|5887|111
1721934900000|2024-07-25 19:15:00|5890.6|5887.6|5892.1|5889.1|5892.1|5889.7|5890.6|5887.6|85
1721935200000|2024-07-25 19:20:00|5891.5|5889.7|5894.9|5891.9|5894.9|5891.9|5891.5|5889.2|83
1721935500000|2024-07-25 19:25:00|5895|5892|5896.5|5893.5|5897.3|5894.3|5894.9|5891.9|123
1721935800000|2024-07-25 19:30:00|5896.6|5893.6|5896.5|5893.5|5897.8|5894.8|5895.5|5893.4|153
1721936100000|2024-07-25 19:35:00|5896.4|5893.4|5895.3|5892.3|5896.4|5893.4|5894.2|5891.7|128
1721936400000|2024-07-25 19:40:00|5895.5|5892.5|5895.2|5892.2|5895.8|5892.8|5894.8|5891.8|112
1721936700000|2024-07-25 19:45:00|5895.1|5892.1|5893.8|5892|5895.2|5892.3|5892.5|5890.7|96
1721937000000|2024-07-25 19:50:00|5893.7|5891.9|5890.8|5889|5893.7|5891.9|5890.8|5889|124
1721937300000|2024-07-25 19:55:00|5890.7|5888.9|5890.4|5888.6|5891.1|5889.2|5889|5887.2|131
1721937600000|2024-07-25 20:00:00|5890.2|5888.4|5889|5886|5890.2|5888.4|5888.3|5885.4|52
1721937900000|2024-07-25 20:05:00|5888.9|5885.9|5888.1|5885.1|5889|5886|5887.7|5884.7|78
1721938200000|2024-07-25 20:10:00|5888.2|5885.2|5888.7|5886.9|5888.8|5887|5887.4|5885|74
1721938500000|2024-07-25 20:15:00|5888.8|5887|5888.3|5886.5|5889.6|5887.1|5888.2|5885.8|99
1721938800000|2024-07-25 20:20:00|5888.2|5886.4|5887.3|5885.5|5888.2|5886.4|5887.3|5885.5|96
1721939100000|2024-07-25 20:25:00|5887.4|5885.6|5886.9|5883.9|5887.4|5885.6|5886.7|5883.8|82
1721939400000|2024-07-25 20:30:00|5886.8|5883.8|5885.9|5882.9|5886.8|5883.8|5885.8|5882.8|103
1721939700000|2024-07-25 20:35:00|5885.8|5882.8|5886.9|5883.9|5886.9|5884.2|5884.9|5881.9|104
1721940000000|2024-07-25 20:40:00|5887|5884|5888.4|5885.4|5888.4|5885.4|5886.2|5883.8|102
1721940300000|2024-07-25 20:45:00|5888.5|5885.5|5888.7|5885.7|5889|5886|5888.4|5885.4|77
1721940600000|2024-07-25 20:50:00|5888.6|5885.6|5888.9|5885.9|5889|5886|5888.3|5885.3|69
1721940900000|2024-07-25 20:55:00|5889.8|5885|5889.4|5884.6|5890.2|5885.4|5889.3|5884.4|129
1721941200000|2024-07-25 21:00:00|5891|5884.4|5893.6|5887.8|5896.4|5890.6|5891|5884.2|37
1721941500000|2024-07-25 21:05:00|5893.7|5887.9|5891.8|5886|5896.6|5890.8|5891|5885.2|132
1721941800000|2024-07-25 21:10:00|5891.7|5885.9|5891.2|5885.4|5891.8|5886|5890.7|5884.9|49
1721942100000|2024-07-25 21:15:00|5891.1|5885.3|5891.1|5885.3|5891.5|5885.7|5890.5|5884.7|31
1721942400000|2024-07-25 21:20:00|5890.9|5885.1|5889.7|5883.9|5890.9|5885.1|5889.1|5883.3|116
1721942700000|2024-07-25 21:25:00|5889.8|5884|5889.9|5884.1|5890.2|5884.4|5889.6|5883.8|65
1721943000000|2024-07-25 21:30:00|5890.2|5884.4|5890.9|5885.2|5891.3|5885.5|5889.9|5884.1|103
1721943300000|2024-07-25 21:35:00|5891|5885.3|5891.4|5885.6|5891.6|5885.8|5890.5|5885.1|127
1721943600000|2024-07-25 21:40:00|5891.5|5885.7|5890.7|5884.9|5891.6|5885.8|5889.7|5883.9|196
1721943900000|2024-07-25 21:45:00|5890.6|5884.8|5890|5884.2|5890.6|5884.8|5888.9|5883.1|129
1721944200000|2024-07-25 21:50:00|5890.1|5884.3|5890.2|5884.4|5891.2|5885.4|5889.9|5884.1|122
1721944500000|2024-07-25 21:55:00|5890.1|5884.3|5889.1|5883.3|5891.4|5886.1|5889|5883.2|165
1721944800000|2024-07-25 22:00:00|5889|5883.2|5889.1|5884.3|5889.4|5884.6|5888.2|5882.7|120
1721945100000|2024-07-25 22:05:00|5888.2|5885.2|5887.8|5884.8|5888.2|5885.2|5887.5|5884.5|26
1721945400000|2024-07-25 22:10:00|5887.7|5884.7|5888.2|5885.2|5888.8|5885.8|5887.6|5884.6|29
1721945700000|2024-07-25 22:15:00|5888.3|5885.3|5888.5|5885.5|5888.9|5885.9|5888.2|5885.2|72
1721946000000|2024-07-25 22:20:00|5888.6|5885.6|5888.5|5885.5|5889|5886|5888.5|5885.5|81
1721946300000|2024-07-25 22:25:00|5888.4|5885.4|5888|5885|5888.5|5885.5|5888|5885|58
1721946600000|2024-07-25 22:30:00|5887.9|5884.9|5889.2|5886.2|5889.4|5886.4|5887.9|5884.9|76
1721946900000|2024-07-25 22:35:00|5889.1|5886.1|5888.2|5885.2|5889.2|5886.2|5888.2|5885.2|46
1721947200000|2024-07-25 22:40:00|5888.3|5885.3|5888.7|5885.7|5889|5886|5888.1|5885.1|38
1721947500000|2024-07-25 22:45:00|5888.8|5885.8|5888.9|5885.9|5889.4|5886.4|5888.7|5885.7|78
1721947800000|2024-07-25 22:50:00|5888.8|5885.8|5888.1|5885.1|5888.9|5885.9|5888.1|5885.1|61
1721948100000|2024-07-25 22:55:00|5888|5885|5887|5884|5888.1|5885.1|5886.9|5883.9|32
1721948400000|2024-07-25 23:00:00|5887.2|5884.2|5886.9|5883.9|5887.2|5885.2|5886.3|5883.6|112
1721948700000|2024-07-25 23:05:00|5887|5884|5888.1|5885.1|5888.3|5885.9|5886.7|5883.9|81
1721949000000|2024-07-25 23:10:00|5888|5885|5889.1|5887.3|5890|5887.3|5887.9|5884.9|84
1721949300000|2024-07-25 23:15:00|5889|5887.2|5889.6|5887.8|5889.7|5887.9|5888.9|5887.1|73
1721949600000|2024-07-25 23:20:00|5889.7|5887.9|5889.2|5887.4|5889.7|5887.9|5889.1|5887.3|56
1721949900000|2024-07-25 23:25:00|5889.1|5887.3|5889.8|5886.8|5890.3|5887.9|5889.1|5886.8|60
1721950200000|2024-07-25 23:30:00|5889.9|5886.9|5888|5885|5890.1|5887.1|5887.8|5884.8|103
1721950500000|2024-07-25 23:35:00|5887.9|5884.9|5889.2|5886.2|5889.2|5886.2|5887.8|5884.8|54
1721950800000|2024-07-25 23:40:00|5889|5886|5888.8|5885.8|5889.3|5886.3|5888.7|5885.7|48
1721951100000|2024-07-25 23:45:00|5888.9|5885.9|5888.5|5885.5|5888.9|5885.9|5888.4|5885.4|41
1721951400000|2024-07-25 23:50:00|5888.7|5885.7|5890.2|5887.2|5890.3|5887.3|5888.7|5885.7|61
1721951700000|2024-07-25 23:55:00|5890.3|5887.3|5890.1|5888.3|5890.7|5888.9|5889.7|5887.3|105
1721952000000|2024-07-26 00:00:00|5890|5888.2|5891.9|5890.1|5892.1|5890.1|5889.8|5888|165
1721952300000|2024-07-26 00:05:00|5892|5890.2|5892.5|5890.7|5892.7|5890.9|5891.6|5889.8|123
1721952600000|2024-07-26 00:10:00|5892.4|5890.6|5892.3|5890.5|5893.2|5891.4|5892.2|5890.4|131
1721952900000|2024-07-26 00:15:00|5892.2|5890.4|5892.4|5890.6|5892.7|5890.9|5891.4|5889.6|88
1721953200000|2024-07-26 00:20:00|5892.3|5890.5|5891.8|5890|5893.3|5890.9|5891.7|5889.9|78
1721953500000|2024-07-26 00:25:00|5891.6|5889.8|5889.8|5888|5891.6|5889.8|5889.3|5887.5|113
1721953800000|2024-07-26 00:30:00|5889.7|5887.9|5888.3|5886.5|5890.7|5888.9|5888.2|5886.4|123
1721954100000|2024-07-26 00:35:00|5888.4|5886.6|5890.3|5887.3|5890.4|5887.7|5887.7|5885.9|178
1721954400000|2024-07-26 00:40:00|5890.2|5887.2|5889.3|5887.5|5892.1|5889.1|5889.2|5886.6|188
1721954700000|2024-07-26 00:45:00|5889.1|5887.3|5888.3|5886.5|5889.5|5887.7|5888|5886.2|127
1721955000000|2024-07-26 00:50:00|5888.2|5886.4|5888.7|5886.9|5889.7|5887.9|5888|5886.2|158
1721955300000|2024-07-26 00:55:00|5888.6|5886.8|5888.3|5886.5|5889.2|5887|5887.8|5886|92
1721955600000|2024-07-26 01:00:00|5888.2|5886.4|5889.2|5886.2|5889.6|5887.2|5885.7|5883.9|141
1721955900000|2024-07-26 01:05:00|5889.3|5886.3|5890.9|5887.9|5892|5889.5|5889.2|5886.2|162
1721956200000|2024-07-26 01:10:00|5891|5888|5888.8|5887|5891.4|5888.4|5888.3|5886.5|101
1721956500000|2024-07-26 01:15:00|5888.9|5887.1|5888.8|5887|5889.8|5888|5888.6|5886.8|89
1721956800000|2024-07-26 01:20:00|5888.9|5887.1|5887.7|5885.9|5889.1|5887.3|5887.6|5885.7|73
1721957100000|2024-07-26 01:25:00|5887.6|5885.8|5886.9|5883.9|5887.7|5885.9|5886.1|5883.9|74
1721957400000|2024-07-26 01:30:00|5887|5884|5890.6|5887.6|5890.6|5887.6|5886.9|5884|120
1721957700000|2024-07-26 01:35:00|5890.4|5887.4|5891.2|5888.2|5892.1|5889.1|5889.5|5887.1|178
1721958000000|2024-07-26 01:40:00|5891.3|5888.3|5894.4|5891.4|5894.5|5892|5890.5|5888.2|181
1721958300000|2024-07-26 01:45:00|5894.3|5891.3|5895|5893.2|5895.9|5894|5893.9|5890.9|239
1721958600000|2024-07-26 01:50:00|5895.1|5893.3|5892.4|5890.6|5896.4|5894|5892.3|5890.5|190
1721958900000|2024-07-26 01:55:00|5892.3|5890.5|5893.4|5891.6|5893.7|5891.9|5891.8|5890|162
1721959200000|2024-07-26 02:00:00|5893.3|5891.5|5891.9|5890.1|5893.4|5891.6|5891.5|5889.7|104
1721959500000|2024-07-26 02:05:00|5891.8|5890|5893.1|5891.3|5893.1|5891.3|5891.2|5889.4|100
1721959800000|2024-07-26 02:10:00|5893|5891.2|5894.7|5892.9|5894.7|5892.9|5892.8|5891|137
1721960100000|2024-07-26 02:15:00|5894.6|5892.8|5894.5|5892.7|5894.8|5893|5894|5892.2|82
1721960400000|2024-07-26 02:20:00|5894.4|5892.6|5893|5891.2|5894.5|5892.7|5892.9|5891.1|90
1721960700000|2024-07-26 02:25:00|5893.1|5891.3|5890.8|5889|5893.1|5891.3|5890.2|5887.4|103
1721961000000|2024-07-26 02:30:00|5890.7|5888.9|5889.8|5886.8|5891.3|5889.5|5889.2|5886.8|125
1721961300000|2024-07-26 02:35:00|5889.9|5886.9|5888.4|5886.6|5890.1|5887.1|5886.6|5884.2|137
1721961600000|2024-07-26 02:40:00|5888.3|5886.5|5888.5|5886.7|5889|5887.2|5887.8|5886|77
1721961900000|2024-07-26 02:45:00|5888.4|5886.6|5889.5|5887.7|5890.1|5887.9|5888.3|5886.5|110
1721962200000|2024-07-26 02:50:00|5889.4|5887.6|5889.2|5887.4|5890.4|5888.1|5888.9|5886.9|103
1721962500000|2024-07-26 02:55:00|5889.3|5887.5|5888.5|5885.5|5889.5|5887.7|5888.3|5885.3|64
1721962800000|2024-07-26 03:00:00|5888.6|5885.6|5888.3|5885.3|5889.1|5886.7|5887.7|5884.8|132
1721963100000|2024-07-26 03:05:00|5888.2|5885.2|5885.5|5882.5|5888.3|5885.3|5884.7|5881.7|111
1721963400000|2024-07-26 03:10:00|5885.6|5882.6|5884.8|5883|5885.8|5883.4|5884.3|5881.7|86
1721963700000|2024-07-26 03:15:00|5884.7|5882.9|5886.6|5884.8|5887.2|5885.4|5884|5882.2|118
1721964000000|2024-07-26 03:20:00|5886.7|5884.9|5885.5|5883.7|5887.2|5885.4|5885|5883.2|115
1721964300000|2024-07-26 03:25:00|5885.4|5883.6|5886.6|5884.8|5887.6|5885.8|5885.4|5883.6|111
1721964600000|2024-07-26 03:30:00|5886.7|5884.9|5886.6|5883.6|5886.7|5884.9|5885.6|5883.3|96
1721964900000|2024-07-26 03:35:00|5886.7|5883.7|5885.9|5882.9|5886.9|5884.5|5885.9|5882.9|95
1721965200000|2024-07-26 03:40:00|5886|5883|5884.6|5882.8|5886.5|5883.7|5884.6|5882.7|86
1721965500000|2024-07-26 03:45:00|5884.7|5882.9|5885.9|5884.1|5886.5|5884.1|5884.7|5882.4|76
1721965800000|2024-07-26 03:50:00|5885.8|5884|5886.9|5885.1|5887.6|5885.1|5885.8|5883.5|81
1721966100000|2024-07-26 03:55:00|5887|5885.2|5887.6|5884.6|5887.8|5885.3|5886.9|5884.4|77
1721966400000|2024-07-26 04:00:00|5887.7|5884.7|5889.1|5887.3|5889.7|5887.4|5887.4|5884.7|66
1721966700000|2024-07-26 04:05:00|5889.7|5886.7|5891|5888|5891.1|5888.6|5889.5|5886.6|77
1721967000000|2024-07-26 04:10:00|5890.9|5887.9|5891.2|5889.4|5891.9|5889.4|5890.4|5887.9|38
1721967300000|2024-07-26 04:15:00|5891|5889.2|5891.5|5889.7|5891.7|5889.9|5891|5889.2|45
1721967600000|2024-07-26 04:20:00|5891.3|5889.5|5891.1|5889.3|5891.3|5889.5|5890.7|5888.9|38
1721967900000|2024-07-26 04:25:00|5891|5889.2|5891.6|5889.8|5892.5|5889.9|5890.9|5889.1|41
1721968200000|2024-07-26 04:30:00|5891.5|5889.7|5891.6|5889.8|5892.3|5890.2|5891.4|5889|36
1721968500000|2024-07-26 04:35:00|5891.7|5889.9|5892.4|5890.6|5893.2|5891.2|5891.7|5889.9|64
1721968800000|2024-07-26 04:40:00|5892.3|5890.5|5892|5889|5893.3|5890.8|5891.5|5888.9|90
1721969100000|2024-07-26 04:45:00|5891.9|5888.9|5891.5|5889.7|5892.3|5889.9|5891.3|5888.8|64
1721969400000|2024-07-26 04:50:00|5891.4|5889.6|5892|5889|5892|5889.7|5891.2|5888.8|43
1721969700000|2024-07-26 04:55:00|5891.9|5888.9|5890.6|5887.6|5892|5889.4|5890.4|5887.4|80
1721970000000|2024-07-26 05:00:00|5890.7|5887.7|5891.5|5889.7|5892|5889.8|5890.3|5887.6|165
1721970300000|2024-07-26 05:05:00|5891.4|5889.6|5890.5|5888.7|5891.8|5889.7|5890.2|5888.2|94
1721970600000|2024-07-26 05:10:00|5890.6|5888.8|5890.8|5887.8|5891|5889.2|5890.2|5887.7|72
1721970900000|2024-07-26 05:15:00|5890.7|5887.7|5891.5|5888.5|5891.9|5889.3|5890.6|5887.6|122
1721971200000|2024-07-26 05:20:00|5891.6|5888.6|5891.9|5890.1|5892.4|5890.2|5890.7|5888.4|107
1721971500000|2024-07-26 05:25:00|5892|5890.2|5892.3|5890.5|5893.7|5891.4|5891.7|5889.9|103
1721971800000|2024-07-26 05:30:00|5892.2|5890.4|5892.2|5890.4|5892.8|5891|5892.1|5890.3|97
1721972100000|2024-07-26 05:35:00|5892.3|5890.5|5891.9|5890.1|5892.6|5890.8|5891.6|5889.8|81
1721972400000|2024-07-26 05:40:00|5891.8|5890|5891.8|5888.8|5892|5890.1|5891|5888.7|70
1721972700000|2024-07-26 05:45:00|5891.7|5888.7|5891.3|5889.5|5891.9|5889.6|5890.5|5888.4|97
1721973000000|2024-07-26 05:50:00|5891.2|5889.4|5891.5|5889.7|5892.3|5890.1|5891.2|5888.9|81
1721973300000|2024-07-26 05:55:00|5891.4|5889.6|5891.7|5889.9|5892.7|5890.9|5891.3|5889.5|55
1721973600000|2024-07-26 06:00:00|5891.6|5889.8|5892.1|5889.1|5892.7|5890.8|5891.4|5888.7|181
1721973900000|2024-07-26 06:05:00|5892.2|5889.2|5892.4|5890.6|5892.8|5890.8|5891.3|5889.1|112
1721974200000|2024-07-26 06:10:00|5892.3|5890.5|5891.8|5888.8|5893|5891.2|5891|5888.6|113
1721974500000|2024-07-26 06:15:00|5891.7|5888.7|5891.7|5888.7|5892.7|5890.3|5891.2|5888.7|121
1721974800000|2024-07-26 06:20:00|5891.8|5888.8|5891.7|5889.9|5892.7|5890.4|5891.1|5888.7|129
1721975100000|2024-07-26 06:25:00|5891.9|5890.1|5892.2|5890.4|5893.3|5890.5|5891.6|5889.4|91
1721975400000|2024-07-26 06:30:00|5892.1|5890.3|5891.3|5889.5|5892.3|5890.5|5890.7|5888.9|132
1721975700000|2024-07-26 06:35:00|5891.2|5889.4|5891.6|5889.8|5891.7|5889.9|5891|5889.2|76
1721976000000|2024-07-26 06:40:00|5891.4|5889.6|5893.5|5890.5|5894|5891|5891.4|5889.4|95
1721976300000|2024-07-26 06:45:00|5893.3|5890.3|5891.2|5889.4|5893.7|5891.1|5891.2|5889.4|88
1721976600000|2024-07-26 06:50:00|5891.3|5889.5|5893.8|5892|5894.7|5892.4|5891.3|5889.5|88
1721976900000|2024-07-26 06:55:00|5894.2|5892.4|5894.8|5893|5896.6|5894.2|5894.2|5892|115
1721977200000|2024-07-26 07:00:00|5894.7|5892.9|5897.1|5895.3|5897.7|5895.4|5894.5|5892.7|121
1721977500000|2024-07-26 07:05:00|5896.9|5895.1|5896.1|5894.3|5898.5|5896|5895.8|5893.5|90
1721977800000|2024-07-26 07:10:00|5896|5894.2|5893|5891.2|5896.1|5894.3|5892.9|5891.1|141
1721978100000|2024-07-26 07:15:00|5892.9|5891.1|5895.4|5893.6|5895.8|5893.8|5892.8|5889.8|203
1721978400000|2024-07-26 07:20:00|5895.3|5893.5|5895.5|5893.7|5896.3|5894|5894.6|5891.7|170
1721978700000|2024-07-26 07:25:00|5895.6|5893.8|5898|5896.2|5898.5|5896.7|5895.1|5892.7|100
1721979000000|2024-07-26 07:30:00|5897.9|5896.1|5898.5|5895.5|5899.9|5897.5|5897.8|5895.5|132
1721979300000|2024-07-26 07:35:00|5898.4|5895.4|5899.1|5897.3|5899.3|5897.3|5898.2|5895.2|128
1721979600000|2024-07-26 07:40:00|5899|5897.2|5898.5|5896.7|5901.7|5899.3|5898.2|5896.4|157
1721979900000|2024-07-26 07:45:00|5898.6|5896.8|5899.1|5897.3|5900.5|5897.9|5898.4|5896.6|165
1721980200000|2024-07-26 07:50:00|5899.3|5897.5|5901.6|5898.6|5901.8|5899|5898.7|5896.6|98
1721980500000|2024-07-26 07:55:00|5901.5|5898.5|5900.9|5899.1|5902|5899.9|5900.7|5898.4|122
1721980800000|2024-07-26 08:00:00|5901|5899.2|5899.7|5897.9|5902.1|5900.3|5899.7|5897.9|151
1721981100000|2024-07-26 08:05:00|5899.4|5897.6|5899.2|5897.4|5900.1|5898.3|5898.5|5896.4|158
1721981400000|2024-07-26 08:10:00|5899.3|5897.5|5898.2|5896.4|5899.4|5897.6|5898|5896.2|102
1721981700000|2024-07-26 08:15:00|5898.1|5896.3|5896.4|5894.6|5898.2|5896.4|5896.4|5894.6|150
1721982000000|2024-07-26 08:20:00|5896.5|5894.7|5896.2|5894.4|5896.7|5894.9|5895.2|5893.4|148
1721982300000|2024-07-26 08:25:00|5896.3|5894.5|5897.1|5895.3|5898.1|5895.4|5896.2|5894.4|100
1721982600000|2024-07-26 08:30:00|5897|5895.2|5897.2|5894.2|5898.4|5895.9|5897|5894.1|129
1721982900000|2024-07-26 08:35:00|5897.3|5894.3|5898.4|5895.4|5898.4|5895.4|5896.4|5893.4|141
1721983200000|2024-07-26 08:40:00|5898.3|5895.3|5901.3|5898.3|5901.4|5898.4|5898.3|5895.3|127
1721983500000|2024-07-26 08:45:00|5901.4|5898.4|5901.9|5900.1|5903.4|5901.1|5900.8|5898.2|121
1721983800000|2024-07-26 08:50:00|5902|5900.2|5906|5903|5906.1|5903.1|5902|5900.2|174
1721984100000|2024-07-26 08:55:00|5905.9|5902.9|5903.8|5902|5905.9|5902.9|5902.8|5900.8|108
1721984400000|2024-07-26 09:00:00|5903.7|5901.9|5901.6|5899.8|5903.8|5901.9|5900.7|5898.9|168
1721984700000|2024-07-26 09:05:00|5901.7|5899.9|5901.2|5899.4|5901.7|5899.9|5900.6|5898.8|84
1721985000000|2024-07-26 09:10:00|5901.3|5899.5|5901.4|5899.6|5901.9|5900.1|5900.9|5899.1|125
1721985300000|2024-07-26 09:15:00|5901.7|5899.9|5902.3|5899.3|5903.3|5900.3|5901.4|5898.9|111
1721985600000|2024-07-26 09:20:00|5902.4|5899.4|5901.3|5899.5|5902.5|5900.1|5901.2|5899.1|93
1721985900000|2024-07-26 09:25:00|5901.4|5899.6|5903.3|5900.3|5903.5|5900.5|5900.7|5898.9|92
1721986200000|2024-07-26 09:30:00|5903.2|5900.2|5901.4|5899.6|5904|5901.1|5901.3|5899|87
1721986500000|2024-07-26 09:35:00|5901.3|5899.5|5900.4|5898.6|5901.3|5899.5|5900.3|5898.5|64
1721986800000|2024-07-26 09:40:00|5900.5|5898.7|5902.1|5900.3|5902.4|5900.6|5900.5|5898.7|56
1721987100000|2024-07-26 09:45:00|5902|5900.2|5899.9|5898.1|5902.3|5900.5|5899.9|5898.1|113
1721987400000|2024-07-26 09:50:00|5900|5898.2|5898.6|5896.8|5900.5|5898.2|5898.5|5896.7|79
1721987700000|2024-07-26 09:55:00|5898.5|5896.7|5897.9|5896.1|5898.6|5896.7|5897.4|5894.9|112
1721988000000|2024-07-26 10:00:00|5898|5896.2|5897.9|5894.9|5898.3|5896.5|5897.3|5894.8|148
1721988300000|2024-07-26 10:05:00|5897.8|5894.8|5896.3|5893.3|5897.9|5894.9|5896.2|5893.2|49
1721988600000|2024-07-26 10:10:00|5896.2|5893.2|5894.4|5892.6|5896.2|5893.5|5894.4|5892.3|88
1721988900000|2024-07-26 10:15:00|5894.3|5892.5|5895.5|5893.7|5896|5894.2|5894.3|5892.5|98
1721989200000|2024-07-26 10:20:00|5895.4|5893.6|5896.7|5894.9|5896.8|5895|5895.2|5893.4|104
1721989500000|2024-07-26 10:25:00|5896.8|5895|5896.9|5895.1|5898.6|5896.1|5896.8|5895|121
1721989800000|2024-07-26 10:30:00|5896.8|5895|5896.3|5894.5|5897.4|5895.6|5896.2|5894.4|99
1721990100000|2024-07-26 10:35:00|5896.4|5894.6|5897|5895.2|5897.1|5895.3|5895.8|5894|58
1721990400000|2024-07-26 10:40:00|5897.1|5895.3|5895.7|5893.9|5897.3|5895.5|5895.5|5893.7|108
1721990700000|2024-07-26 10:45:00|5895.6|5893.8|5895.9|5894.1|5896.4|5894.6|5895.4|5893.6|65
1721991000000|2024-07-26 10:50:00|5895.8|5894|5896.9|5895.1|5896.9|5895.1|5895.7|5893.9|78
1721991300000|2024-07-26 10:55:00|5896.8|5895|5897.3|5895.5|5898.4|5896.6|5896.7|5894.9|65
1721991600000|2024-07-26 11:00:00|5897.2|5895.4|5894.4|5892.6|5897.2|5895.4|5894|5892.2|92
1721991900000|2024-07-26 11:05:00|5894.3|5892.5|5895.1|5893.3|5895.9|5894.1|5894.3|5892.5|94
1721992200000|2024-07-26 11:10:00|5895|5893.2|5893.9|5892.1|5895.4|5893.3|5893.4|5890.8|134
1721992500000|2024-07-26 11:15:00|5893.8|5892|5894|5892.2|5894.5|5892.7|5893.5|5891.7|90
1721992800000|2024-07-26 11:20:00|5894.1|5892.3|5893.6|5891.8|5894.4|5892.6|5893.6|5891.8|102
1721993100000|2024-07-26 11:25:00|5893.7|5891.9|5893.3|5891.5|5893.7|5891.9|5892.8|5891|93
1721993400000|2024-07-26 11:30:00|5893.2|5891.4|5892.7|5890.9|5893.9|5892.1|5892.7|5890.9|86
1721993700000|2024-07-26 11:35:00|5892.8|5891|5895.4|5892.4|5895.4|5892.7|5892.7|5890.7|90
1721994000000|2024-07-26 11:40:00|5895.5|5892.5|5895.1|5893.3|5895.9|5893.3|5894.7|5892.5|112
1721994300000|2024-07-26 11:45:00|5895.3|5893.5|5895.3|5893.5|5896.5|5894.1|5895.3|5892.9|68
1721994600000|2024-07-26 11:50:00|5895.4|5893.6|5894.6|5892.8|5895.8|5894|5894.5|5892.7|89
1721994900000|2024-07-26 11:55:00|5894.5|5892.7|5895.9|5894.1|5895.9|5894.1|5894.3|5892.5|87
1721995200000|2024-07-26 12:00:00|5895.8|5894|5895.9|5892.9|5896.8|5895|5895.3|5892.5|164
1721995500000|2024-07-26 12:05:00|5895.6|5892.6|5894.2|5892.4|5896|5893.4|5893.9|5892|193
1721995800000|2024-07-26 12:10:00|5894.3|5892.5|5891.7|5889.9|5894.3|5892.5|5891.3|5889.5|145
1721996100000|2024-07-26 12:15:00|5891.6|5889.8|5890.4|5888.6|5891.7|5889.9|5890.3|5888.5|111
1721996400000|2024-07-26 12:20:00|5890.3|5888.5|5886.1|5884.3|5890.3|5888.5|5886.1|5883.4|153
1721996700000|2024-07-26 12:25:00|5886.2|5884.4|5888.3|5884.3|5889.2|5885.5|5885.7|5883.7|186
1721997000000|2024-07-26 12:30:00|5887.9|5883.9|5894|5892.2|5895.4|5893.1|5886.3|5882.3|587
1721997300000|2024-07-26 12:35:00|5894.6|5892.8|5896|5894.2|5896.3|5894.5|5892|5890.2|422
1721997600000|2024-07-26 12:40:00|5896.1|5894.3|5895.9|5894.1|5899.7|5897.9|5895.6|5893.8|367
1721997900000|2024-07-26 12:45:00|5895.8|5894|5895.6|5893.8|5897.1|5894.8|5895|5893.2|188
1721998200000|2024-07-26 12:50:00|5895.5|5893.7|5893.9|5892.1|5895.9|5893.8|5893.5|5891.7|186
1721998500000|2024-07-26 12:55:00|5894|5892.2|5895.7|5893.9|5895.9|5894.1|5893.8|5892|208
1721998800000|2024-07-26 13:00:00|5895.6|5893.8|5898.4|5896.6|5898.6|5896.8|5895.5|5893.7|195
1721999100000|2024-07-26 13:05:00|5898.5|5896.7|5897.3|5895.5|5899.8|5898|5896.7|5894.9|281
1721999400000|2024-07-26 13:10:00|5897.2|5895.4|5900.4|5898.6|5900.7|5898.9|5896.6|5894.8|207
1721999700000|2024-07-26 13:15:00|5900.5|5898.7|5901.5|5899.7|5901.6|5899.8|5899.3|5897.5|208
1722000000000|2024-07-26 13:20:00|5901.6|5899.8|5904.1|5902.3|5904.7|5902.9|5901.5|5899.7|137
1722000300000|2024-07-26 13:25:00|5904.2|5902.4|5905.8|5904|5906.4|5904.6|5903.7|5901.7|172
1722000600000|2024-07-26 13:30:00|5906|5904.2|5904|5902.2|5906.6|5904.8|5903.5|5901.7|213
1722000900000|2024-07-26 13:35:00|5903.9|5902.1|5905.9|5904.1|5906|5904.2|5902.2|5900.4|236
1722001200000|2024-07-26 13:40:00|5905.8|5904|5906.3|5904.5|5906.5|5904.7|5903.4|5901.6|208
1722001500000|2024-07-26 13:45:00|5906|5904.2|5903|5901.2|5906.2|5904.4|5902.8|5901|201
1722001800000|2024-07-26 13:50:00|5903.1|5901.3|5903|5901.2|5905.1|5903.3|5903|5901.2|207
1722002100000|2024-07-26 13:55:00|5902.9|5901.1|5902.6|5898.6|5904|5902|5901.5|5898.5|167
1722002400000|2024-07-26 14:00:00|5902.7|5898.7|5897.9|5896.1|5903.7|5900.4|5897.7|5895.9|240
1722002700000|2024-07-26 14:05:00|5897.8|5896|5895.7|5893.9|5897.9|5896.1|5895.3|5893.5|247
1722003000000|2024-07-26 14:10:00|5895.8|5894|5897.1|5895.3|5899.5|5897.6|5895.2|5893.4|262
1722003300000|2024-07-26 14:15:00|5897.2|5895.4|5895.8|5894|5899.4|5897.6|5895.6|5893.5|278
1722003600000|2024-07-26 14:20:00|5895.7|5893.9|5895.4|5893.6|5896.3|5894.5|5894.4|5892.6|270
1722003900000|2024-07-26 14:25:00|5895.5|5893.7|5896.1|5894.3|5896.4|5894.6|5892.8|5891|300
1722004200000|2024-07-26 14:30:00|5896.3|5894.5|5891.4|5889.6|5896.5|5894.7|5891.3|5889.5|296
1722004500000|2024-07-26 14:35:00|5891.5|5889.7|5892.3|5890.5|5893.3|5891.5|5891|5889.2|225
1722004800000|2024-07-26 14:40:00|5892.4|5890.6|5893.5|5891.7|5894.4|5892.6|5892.3|5890.5|233
1722005100000|2024-07-26 14:45:00|5893.4|5891.6|5890.1|5888.3|5893.5|5891.7|5890.1|5888.3|221
1722005400000|2024-07-26 14:50:00|5890.2|5888.4|5890.9|5889.1|5891.3|5889.5|5888.7|5886.9|217
1722005700000|2024-07-26 14:55:00|5891.1|5889.3|5891.4|5889.6|5891.8|5890|5890.8|5889|217
1722006000000|2024-07-26 15:00:00|5891.3|5889.5|5893.4|5891.6|5894|5892.2|5891.2|5888.9|186
1722006300000|2024-07-26 15:05:00|5893.3|5891.5|5893.8|5892|5894.4|5892.6|5892.5|5890.7|139
1722006600000|2024-07-26 15:10:00|5893.9|5892.1|5893.1|5891.3|5894.9|5893.1|5892.5|5890.7|145
1722006900000|2024-07-26 15:15:00|5893|5891.2|5892.9|5891.1|5893.8|5892|5891.6|5889.8|149
1722007200000|2024-07-26 15:20:00|5893|5891.2|5893.2|5891.4|5893.3|5891.5|5891.8|5890|122
1722007500000|2024-07-26 15:25:00|5893.3|5891.5|5890.2|5888.4|5893.9|5892.1|5889.9|5888.1|112
1722007800000|2024-07-26 15:30:00|5890.3|5888.5|5889.3|5887.5|5891.3|5889.5|5889.3|5887.5|165
1722008100000|2024-07-26 15:35:00|5889.4|5887.6|5890.9|5889.1|5891.7|5889.9|5889.4|5887.6|128
1722008400000|2024-07-26 15:40:00|5891|5889.2|5894.5|5891.5|5894.5|5891.5|5890.8|5888.9|190
1722008700000|2024-07-26 15:45:00|5894.4|5891.4|5894.3|5892.5|5895.4|5892.6|5894|5891.2|136
1722009000000|2024-07-26 15:50:00|5894.4|5892.6|5895.5|5892.5|5896.1|5893.1|5893.8|5891.6|127
1722009300000|2024-07-26 15:55:00|5895.6|5892.6|5895.6|5893.8|5896.9|5894.3|5894.5|5892.2|144
1722009600000|2024-07-26 16:00:00|5895.5|5893.7|5895.9|5894.1|5897.4|5895|5895.3|5893.5|138
1722009900000|2024-07-26 16:05:00|5895.7|5893.9|5896.4|5894.6|5896.7|5894.9|5895.4|5893.6|113
1722010200000|2024-07-26 16:10:00|5896.3|5894.5|5895.4|5893.6|5896.5|5894.7|5894.6|5892.8|134
1722010500000|2024-07-26 16:15:00|5895.5|5893.7|5897.2|5895.4|5897.5|5895.7|5895|5893.2|111
1722010800000|2024-07-26 16:20:00|5897.1|5895.3|5897.9|5896.1|5898.2|5896.4|5896.7|5894.9|120
1722011100000|2024-07-26 16:25:00|5897.8|5896|5898.8|5897|5899.1|5897.3|5897.6|5895.8|146
1722011400000|2024-07-26 16:30:00|5898.7|5896.9|5897.3|5894.3|5899.3|5897.1|5897.1|5894.3|134
1722011700000|2024-07-26 16:35:00|5897.1|5894.1|5896.8|5895|5897.3|5895|5895.5|5893.5|144
1722012000000|2024-07-26 16:40:00|5896.7|5894.9|5897.6|5895.8|5897.9|5896.1|5896.4|5894.6|124
1722012300000|2024-07-26 16:45:00|5897.7|5895.9|5899.5|5896.5|5899.8|5897|5897.6|5895.8|139
1722012600000|2024-07-26 16:50:00|5899.6|5896.6|5900.2|5897.2|5900.6|5897.6|5898.4|5896.2|185
1722012900000|2024-07-26 16:55:00|5900.3|5897.3|5900.1|5897.1|5900.4|5897.9|5899.4|5896.7|125
1722013200000|2024-07-26 17:00:00|5899.5|5897.7|5897.9|5896.1|5899.8|5898|5897.6|5895.8|117
1722013500000|2024-07-26 17:05:00|5897.8|5896|5897.2|5895.4|5898|5896|5897.1|5894.5|137
1722013800000|2024-07-26 17:10:00|5897.3|5895.5|5897.3|5895.5|5897.8|5896|5896.6|5894.8|109
1722014100000|2024-07-26 17:15:00|5897.4|5895.6|5896.8|5895|5897.9|5896.1|5896.7|5894.9|105
1722014400000|2024-07-26 17:20:00|5896.9|5895.1|5896.3|5894.5|5897.3|5895.1|5896.2|5893.9|111
1722014700000|2024-07-26 17:25:00|5896.2|5894.4|5895.9|5894.1|5896.3|5894.5|5895.3|5893.5|83
1722015000000|2024-07-26 17:30:00|5895.8|5894|5895.8|5894|5896.5|5894.7|5895.7|5893.9|116
1722015300000|2024-07-26 17:35:00|5895.4|5893.6|5892|5890.2|5895.4|5893.6|5891.6|5889.8|201
1722015600000|2024-07-26 17:40:00|5892.1|5890.3|5892.8|5891|5892.9|5891.1|5891.3|5889.5|149
1722015900000|2024-07-26 17:45:00|5892.7|5890.9|5893.9|5892.1|5894.9|5893.1|5892.3|5890.5|119
1722016200000|2024-07-26 17:50:00|5893.8|5892|5893.4|5891.6|5894.4|5892.6|5892.9|5891.1|177
1722016500000|2024-07-26 17:55:00|5893.3|5891.5|5893.9|5892.1|5894.3|5892.5|5892.9|5891.1|75
1722016800000|2024-07-26 18:00:00|5893.8|5892|5894.3|5892.5|5894.8|5893|5893.7|5891.9|97
1722017100000|2024-07-26 18:05:00|5894.2|5892.4|5893.7|5891.9|5894.2|5892.4|5893.3|5891.5|118
1722017400000|2024-07-26 18:10:00|5893.8|5892|5894.8|5893|5895.4|5893.6|5893.8|5892|131
1722017700000|2024-07-26 18:15:00|5894.9|5893.1|5894.2|5892.4|5895.9|5894.1|5894.2|5892.4|77
1722018000000|2024-07-26 18:20:00|5894.3|5892.5|5893.4|5891.6|5894.4|5892.6|5893.3|5891.5|85
1722018300000|2024-07-26 18:25:00|5893.3|5891.5|5893.4|5891.6|5893.9|5892.1|5893.1|5891.3|88
1722018600000|2024-07-26 18:30:00|5893.5|5891.7|5893.7|5891.9|5893.9|5892.1|5893.1|5891.3|38
1722018900000|2024-07-26 18:35:00|5893.8|5892|5893.4|5891.6|5894.8|5893|5893.3|5891.5|111
1722019200000|2024-07-26 18:40:00|5893.5|5891.7|5892.8|5891|5893.8|5892|5891.9|5890.1|130
1722019500000|2024-07-26 18:45:00|5892.7|5890.9|5891.3|5889.5|5892.8|5891|5891|5889.2|129
1722019800000|2024-07-26 18:50:00|5891.4|5889.6|5889.4|5887.6|5891.4|5889.6|5889.2|5886.8|82
1722020100000|2024-07-26 18:55:00|5889.3|5887.5|5891.4|5889.6|5891.5|5889.7|5889.2|5886.9|116
1722020400000|2024-07-26 19:00:00|5891.3|5889.5|5891.3|5889.5|5891.6|5889.6|5890|5888.2|70
1722020700000|2024-07-26 19:05:00|5891.4|5889.6|5893.2|5891.4|5893.2|5891.4|5890.6|5888.8|67
1722021000000|2024-07-26 19:10:00|5893.1|5891.3|5892.9|5891.1|5893.8|5892|5892.4|5890.6|125
1722021300000|2024-07-26 19:15:00|5892.8|5891|5893.3|5891.5|5893.3|5891.5|5892.4|5890.6|102
1722021600000|2024-07-26 19:20:00|5893.2|5891.4|5893.5|5890.5|5893.6|5891.5|5892.6|5890.3|138
1722021900000|2024-07-26 19:25:00|5893.6|5890.6|5893.7|5890.7|5893.9|5891.5|5892.8|5890.4|69
1722022200000|2024-07-26 19:30:00|5893|5891.2|5891.9|5888.9|5893.7|5891.3|5891.4|5888.4|175
1722022500000|2024-07-26 19:35:00|5891.8|5888.8|5891.7|5888.7|5892.4|5890|5890.8|5888.3|176
1722022800000|2024-07-26 19:40:00|5891.6|5888.6|5891.5|5888.5|5892.4|5889.8|5890.3|5887.8|148
1722023100000|2024-07-26 19:45:00|5891.4|5888.4|5891.4|5888.4|5891.6|5888.6|5890.9|5887.9|135
1722023400000|2024-07-26 19:50:00|5891.7|5888.7|5890.6|5887.6|5892.2|5889.2|5890.5|5887.5|118
1722023700000|2024-07-26 19:55:00|5890.9|5887.9|5889.5|5887.7|5890.9|5887.9|5889.3|5886.6|146
1722024000000|2024-07-26 20:00:00|5889.4|5887.6|5889.8|5886.8|5889.9|5887.8|5888.9|5886.7|62
1722024300000|2024-07-26 20:05:00|5889.9|5886.9|5890.8|5887.8|5890.8|5887.8|5889.8|5886.8|32
1722024600000|2024-07-26 20:10:00|5890.9|5887.9|5891|5888|5891.5|5888.5|5890.8|5887.8|49
1722024900000|2024-07-26 20:15:00|5891.1|5888.1|5891.3|5888.3|5891.5|5888.5|5891.1|5888.1|38
1722025200000|2024-07-26 20:20:00|5891.1|5888.1|5891|5888|5891.1|5888.1|5891|5888|4
1722025500000|2024-07-26 20:25:00|5890.8|5887.8|5891.5|5888.5|5891.5|5888.5|5890.8|5887.8|23
1722025800000|2024-07-26 20:30:00|5891.6|5888.6|5891.3|5888.3|5891.6|5888.6|5891.1|5888.1|48
1722026100000|2024-07-26 20:35:00|5891.4|5888.4|5891|5888|5891.4|5888.4|5891|5888|20
1722026400000|2024-07-26 20:40:00|5890.9|5887.9|5890.9|5887.9|5891.1|5888.1|5890.8|5887.8|24
1722026700000|2024-07-26 20:45:00|5891|5888|5891.1|5888.1|5892|5889|5890.8|5887.8|61
1722027000000|2024-07-26 20:50:00|5891|5888|5890.8|5887.8|5891.6|5888.6|5890.7|5887.7|54
1722027300000|2024-07-26 20:55:00|5891.9|5887.1|5890.8|5885|5892|5887.2|5889.8|5884.6|361
1722196800000|2024-07-28 20:00:00|5899.3|5891.6|5899.1|5890.6|5903.8|5893.8|5898.8|5890|17
1722197100000|2024-07-28 20:05:00|5899|5890.4|5897.9|5890.7|5899|5890.7|5897.9|5890.3|3
1722197400000|2024-07-28 20:10:00|5897.4|5888.6|5895.9|5887.3|5897.9|5888.6|5895.9|5887.3|6
1722197700000|2024-07-28 20:15:00|5895.8|5887.6|5895.9|5887.6|5895.9|5887.6|5895.8|5887.6|2
1722198000000|2024-07-28 20:20:00|5897.8|5887.8|5897.6|5888|5898.6|5888.6|5897.6|5887.8|4
1722198300000|2024-07-28 20:25:00|5897.3|5887.8|5897.1|5887.8|5897.3|5887.8|5897.1|5887.8|2
1722198600000|2024-07-28 20:30:00|5896.7|5888.8|5896.8|5886.8|5896.9|5888.8|5896.4|5886.6|9
1722198900000|2024-07-28 20:35:00|5896.1|5887.9|5896.1|5888.1|5896.8|5888.1|5896.1|5887.9|4
1722199200000|2024-07-28 20:40:00|5894.7|5888.2|5896.1|5888.1|5896.8|5888.2|5894.7|5886.8|5
1722199500000|2024-07-28 20:45:00|5896.6|5887|5896.5|5886.5|5896.7|5887|5896.5|5886.5|3
1722199800000|2024-07-28 20:50:00|5895.9|5886.4|5894.8|5885.7|5895.9|5886.8|5894.8|5885.1|8
1722200100000|2024-07-28 20:55:00|5895.7|5884.8|5897.4|5885.6|5897.4|5886|5895.5|5884.7|8
1722200400000|2024-07-28 21:00:00|5897.8|5886|5895.1|5884|5897.8|5886|5894.8|5884|6
1722200700000|2024-07-28 21:05:00|5895.7|5884.5|5894.1|5884|5897|5885.2|5894.1|5883.6|7
1722201000000|2024-07-28 21:10:00|5895.4|5884.2|5897.6|5886.5|5897.6|5886.6|5895.4|5884.2|11
1722201300000|2024-07-28 21:15:00||5887.4||5886.5||5887.4||5886.5|2
1722201600000|2024-07-28 21:20:00|5895.5|5888.7|5895.4|5889.6|5895.5|5889.6|5895|5888.7|3
1722201900000|2024-07-28 21:25:00|5895|5889.2|5894.7|5888.9|5895|5889.2|5894.7|5888.9|5
1722202200000|2024-07-28 21:30:00|5894.8|5889|5894.7|5888.9|5894.8|5889|5894.7|5888.9|10
1722202500000|2024-07-28 21:35:00|5894.8|5889|5898.6|5892.8|5902.8|5897|5894.7|5888.9|74
1722202800000|2024-07-28 21:40:00|5898.5|5892.7|5894|5888.2|5898.5|5892.7|5894|5888.2|24
1722203100000|2024-07-28 21:45:00|5893.9|5888.1|5893.7|5887.9|5894.1|5888.3|5893.6|5887.8|25
1722203400000|2024-07-28 21:50:00|5893.8|5888|5896.8|5891|5897.7|5891.9|5893.5|5888|53
1722203700000|2024-07-28 21:55:00|5896.7|5890.9|5896.2|5890.4|5898.8|5893|5894.8|5889|77
1722204000000|2024-07-28 22:00:00|5896.3|5890.5|5895.9|5891.1|5897.1|5892.1|5894.1|5888.3|114
1722204300000|2024-07-28 22:05:00|5895|5892|5895.4|5892.4|5895.5|5892.5|5894.7|5891.7|38
1722204600000|2024-07-28 22:10:00|5895.3|5892.3|5896.6|5893.6|5896.9|5893.9|5895.2|5892.2|67
1722204900000|2024-07-28 22:15:00|5896.7|5893.7|5895.7|5892.7|5897.3|5894.3|5895.7|5892.7|112
1722205200000|2024-07-28 22:20:00|5895.8|5892.8|5896.3|5893.3|5896.8|5893.8|5894.8|5891.8|76
1722205500000|2024-07-28 22:25:00|5896.2|5893.2|5896.1|5893.1|5896.9|5893.9|5895.8|5892.8|88
1722205800000|2024-07-28 22:30:00|5895.9|5892.9|5894.5|5891.5|5895.9|5892.9|5893.8|5890.8|125
1722206100000|2024-07-28 22:35:00|5894.4|5891.4|5894.1|5891.1|5894.5|5891.5|5893|5890|107
1722206400000|2024-07-28 22:40:00|5894.2|5891.2|5893.6|5890.6|5894.9|5891.9|5893.6|5890.6|120
1722206700000|2024-07-28 22:45:00|5893.5|5890.5|5891.2|5888.2|5893.6|5890.6|5891.2|5888.2|94
1722207000000|2024-07-28 22:50:00|5891.3|5888.3|5889.8|5886.8|5891.4|5888.4|5889.3|5886.3|109
1722207300000|2024-07-28 22:55:00|5889.7|5886.7|5889.1|5886.1|5889.8|5886.8|5888.5|5885.5|118
1722207600000|2024-07-28 23:00:00|5889.2|5886.2|5887.6|5885.8|5889.2|5886.2|5887.2|5885.1|106
1722207900000|2024-07-28 23:05:00|5887.7|5885.9|5887.7|5885.9|5888.2|5886.4|5887.6|5885.8|96
1722208200000|2024-07-28 23:10:00|5887.8|5886|5889.2|5886.2|5889.2|5887.2|5887.7|5885.9|92
1722208500000|2024-07-28 23:15:00|5889.1|5886.1|5890.6|5888.8|5890.7|5888.9|5889.1|5886.1|141
1722208800000|2024-07-28 23:20:00|5890.7|5888.9|5894.5|5891.5|5894.7|5891.7|5890.4|5888.1|145
1722209100000|2024-07-28 23:25:00|5894.7|5891.7|5896.5|5894.7|5896.6|5894.8|5894|5891.4|124
1722209400000|2024-07-28 23:30:00|5896.1|5894.3|5892.9|5889.9|5896.1|5894.3|5892.9|5889.9|54
1722209700000|2024-07-28 23:35:00|5892.8|5889.8|5893|5891.2|5893.9|5891.5|5892.4|5889.4|71
1722210000000|2024-07-28 23:40:00|5893.1|5891.3|5893.1|5891.3|5894|5891.7|5893|5890.6|64
1722210300000|2024-07-28 23:45:00|5893|5891.2|5890.1|5888.3|5893.9|5891.4|5890.1|5887.8|111
1722210600000|2024-07-28 23:50:00|5890.2|5888.4|5890.9|5889.1|5891.2|5889.4|5890.2|5888.4|59
1722210900000|2024-07-28 23:55:00|5890.8|5889|5889.2|5887.4|5891|5889.2|5889.2|5887.4|100
1722211200000|2024-07-29 00:00:00|5889.3|5887.5|5889|5887.2|5889.4|5887.6|5888.1|5886.3|145
1722211500000|2024-07-29 00:05:00|5889.2|5887.4|5892.4|5890.6|5893.1|5891.3|5888.8|5886.6|169
1722211800000|2024-07-29 00:10:00|5892.3|5890.5|5893.2|5891.4|5893.5|5891.7|5892.3|5890.5|115
1722212100000|2024-07-29 00:15:00|5893.3|5891.5|5892.7|5890.9|5893.4|5891.6|5891.1|5889.3|115
1722212400000|2024-07-29 00:20:00|5892.9|5891.1|5896.9|5895.1|5896.9|5895.1|5892.6|5890.8|114
1722212700000|2024-07-29 00:25:00|5896.8|5895|5894.8|5893|5897.5|5895.7|5894.4|5892.6|94
1722213000000|2024-07-29 00:30:00|5894.7|5892.9|5895.2|5893.4|5896.8|5895|5894.7|5892.9|104
1722213300000|2024-07-29 00:35:00|5895.1|5893.3|5895.2|5893.4|5895.5|5893.7|5894|5892.2|110
1722213600000|2024-07-29 00:40:00|5895.1|5893.3|5896.7|5894.9|5897.2|5895.4|5895.1|5893.3|136
1722213900000|2024-07-29 00:45:00|5896.8|5895|5898|5896.2|5899.1|5897.1|5896.7|5894.8|150
1722214200000|2024-07-29 00:50:00|5898.2|5896.4|5898.2|5896.4|5901.1|5898.3|5898|5895.7|235
1722214500000|2024-07-29 00:55:00|5898.4|5896.6|5898.6|5896.8|5901.4|5898.6|5898.4|5896.6|249
1722214800000|2024-07-29 01:00:00|5898.5|5896.7|5900.8|5897.8|5900.8|5898.5|5897|5895.2|170
1722215100000|2024-07-29 01:05:00|5900.7|5897.7|5898.6|5896.8|5901.9|5898.9|5898.5|5896.7|172
1722215400000|2024-07-29 01:10:00|5898.5|5896.7|5895.1|5893.3|5898.6|5896.8|5895.1|5893.3|129
1722215700000|2024-07-29 01:15:00|5895.2|5893.4|5898.1|5896.3|5898.2|5896.4|5895.1|5893.3|130
1722216000000|2024-07-29 01:20:00|5898|5896.2|5898.1|5896.3|5898.5|5896.7|5896.9|5895.1|147
1722216300000|2024-07-29 01:25:00|5898|5896.2|5900.7|5898.9|5901.2|5899.4|5898|5895.9|121
1722216600000|2024-07-29 01:30:00|5900.6|5898.8|5900.8|5899|5901.7|5899.1|5898.9|5896.6|224
1722216900000|2024-07-29 01:35:00|5900.9|5899.1|5898.5|5896.7|5901.1|5899.3|5897.9|5896.1|169
1722217200000|2024-07-29 01:40:00|5898.6|5896.8|5896.4|5893.4|5899.1|5897.3|5896.1|5893.4|129
1722217500000|2024-07-29 01:45:00|5896.3|5893.3|5896.2|5894.4|5897.3|5894.8|5895.6|5893|130
1722217800000|2024-07-29 01:50:00|5896.6|5894.8|5897.6|5894.6|5897.7|5895.3|5896|5893|146
1722218100000|2024-07-29 01:55:00|5897.7|5894.7|5899.9|5896.9|5900.9|5898.5|5897.7|5894.7|207
1722218400000|2024-07-29 02:00:00|5900|5897|5899|5897.2|5901.9|5899.7|5898.9|5896.9|146
1722218700000|2024-07-29 02:05:00|5899.1|5897.3|5899.9|5898.1|5901.1|5899.3|5898.8|5897|115
1722219000000|2024-07-29 02:10:00|5900|5898.2|5898.3|5896.5|5900.1|5898.3|5897.4|5895.6|149
1722219300000|2024-07-29 02:15:00|5898.4|5896.6|5899.7|5897.9|5900.1|5898.3|5897.7|5895.9|150
1722219600000|2024-07-29 02:20:00|5899.6|5897.8|5900.3|5898.5|5900.3|5898.5|5898.8|5897|154
1722219900000|2024-07-29 02:25:00|5900.1|5898.3|5900.2|5897.2|5900.5|5898.7|5899.1|5897|83
1722220200000|2024-07-29 02:30:00|5900.1|5897.1|5897.9|5896.1|5900.1|5897.5|5897.8|5896|130
1722220500000|2024-07-29 02:35:00|5897.8|5896|5897|5895.2|5898.5|5896.7|5896.8|5895|93
1722220800000|2024-07-29 02:40:00|5896.9|5895.1|5897.2|5895.4|5897.8|5896|5896.9|5895.1|89
1722221100000|2024-07-29 02:45:00|5897.1|5895.3|5896.9|5895.1|5897.4|5895.6|5896.4|5894.6|92
1722221400000|2024-07-29 02:50:00|5897|5895.2|5898|5895|5898.3|5895.7|5896.8|5894.6|89
1722221700000|2024-07-29 02:55:00|5898.1|5895.1|5898|5895|5899.2|5896.7|5897.1|5894.5|134
1722222000000|2024-07-29 03:00:00|5897.9|5894.9|5896.9|5895.1|5898.4|5896|5896.5|5894.6|88
1722222300000|2024-07-29 03:05:00|5897|5895.2|5896.5|5894.7|5897.1|5895.3|5895.9|5893.4|73
1722222600000|2024-07-29 03:10:00|5896.4|5894.6|5897.5|5895.7|5898.9|5897|5896.4|5894.6|102
1722222900000|2024-07-29 03:15:00|5897.4|5895.6|5896.5|5894.7|5897.9|5896.1|5896.4|5894.6|98
1722223200000|2024-07-29 03:20:00|5896.6|5894.8|5898.6|5896.8|5898.6|5896.8|5896.4|5894.6|89
1722223500000|2024-07-29 03:25:00|5898.7|5896.9|5898.8|5895.8|5899.4|5897|5898|5895.4|129
1722223800000|2024-07-29 03:30:00|5898.1|5896.3|5897.8|5896|5898.1|5896.3|5897.3|5895.5|92
1722224100000|2024-07-29 03:35:00|5897.9|5896.1|5897.9|5896.1|5898.4|5896.6|5897.3|5895.5|76
1722224400000|2024-07-29 03:40:00|5898|5896.2|5897.9|5896.1|5898.6|5896.8|5897.9|5896.1|46
1722224700000|2024-07-29 03:45:00|5898|5896.2|5897.3|5895.5|5898.2|5896.4|5897|5895.2|68
1722225000000|2024-07-29 03:50:00|5897.2|5895.4|5897.3|5895.5|5897.6|5895.8|5897.1|5895.3|42
1722225300000|2024-07-29 03:55:00|5897.4|5895.6|5898.9|5897.1|5899.1|5897.3|5897.3|5895.5|72
1722225600000|2024-07-29 04:00:00|5899|5897.2|5898.7|5896.9|5899.4|5897.5|5898.5|5896|70
1722225900000|2024-07-29 04:05:00|5898.8|5897|5898.8|5897|5898.8|5897|5898.1|5896.3|40
1722226200000|2024-07-29 04:10:00|5898.9|5897.1|5894.8|5891.8|5899.2|5897.4|5894.1|5891.1|100
1722226500000|2024-07-29 04:15:00|5894.7|5891.7|5894.4|5892.6|5896.1|5894|5894|5891.5|120
1722226800000|2024-07-29 04:20:00|5894.3|5892.5|5893.4|5891.6|5895.8|5894|5893.2|5891.4|96
1722227100000|2024-07-29 04:25:00|5893.3|5891.5|5891.2|5889.4|5893.3|5891.5|5890.2|5888.4|111
1722227400000|2024-07-29 04:30:00|5891.1|5889.3|5890.6|5888.8|5891.3|5889.5|5888.8|5887|101
1722227700000|2024-07-29 04:35:00|5890.5|5888.7|5891.7|5889.9|5892.4|5889.9|5889.8|5888|61
1722228000000|2024-07-29 04:40:00|5891.6|5889.8|5890|5888.2|5892.7|5890|5889.4|5887.6|102
1722228300000|2024-07-29 04:45:00|5890.1|5888.3|5887.9|5886.1|5890.2|5888.4|5887.5|5885.7|73
1722228600000|2024-07-29 04:50:00|5888|5886.2|5886.5|5883.5|5888.5|5886.7|5886.5|5883.5|112
1722228900000|2024-07-29 04:55:00|5886.6|5883.6|5886.6|5884.8|5886.9|5885|5885.9|5883.5|80
1722229200000|2024-07-29 05:00:00|5886.7|5884.9|5890.7|5888.9|5890.8|5889|5886.7|5884.9|79
1722229500000|2024-07-29 05:05:00|5890.8|5889|5890.2|5888.4|5891.1|5889.3|5889.6|5887.8|96
1722229800000|2024-07-29 05:10:00|5890.1|5888.3|5890.7|5888.9|5890.7|5888.9|5890|5888.2|75
1722230100000|2024-07-29 05:15:00|5890.6|5888.8|5889.4|5887.6|5890.6|5888.8|5888.9|5887.1|77
1722230400000|2024-07-29 05:20:00|5889.5|5887.7|5890|5888.2|5891.3|5889.5|5889.4|5887.6|96
1722230700000|2024-07-29 05:25:00|5890.1|5888.3|5890.6|5888.8|5891.1|5889.3|5890.1|5888.3|59
1722231000000|2024-07-29 05:30:00|5890.5|5888.7|5892.2|5889.2|5892.2|5890.4|5890.5|5888.7|93
1722231300000|2024-07-29 05:35:00|5891.6|5889.8|5890.9|5889.1|5891.7|5889.9|5890.6|5888.8|41
1722231600000|2024-07-29 05:40:00|5890.8|5889|5887.2|5885.4|5890.8|5889|5886.9|5885.1|77
1722231900000|2024-07-29 05:45:00|5887.1|5885.3|5886.7|5884.9|5887.7|5885.9|5885|5883.2|118
1722232200000|2024-07-29 05:50:00|5886.6|5884.8|5886.7|5884.9|5887.9|5886.1|5886.6|5884.8|104
1722232500000|2024-07-29 05:55:00|5886.6|5884.8|5886.7|5883.7|5887.6|5885.7|5886.5|5883.6|135
1722232800000|2024-07-29 06:00:00|5886|5884.2|5888.3|5886.5|5888.6|5886.8|5885.9|5884.1|200
1722233100000|2024-07-29 06:05:00|5888.2|5886.4|5888.5|5886.7|5889.2|5887.4|5887.5|5885.7|130
1722233400000|2024-07-29 06:10:00|5888.6|5886.8|5890.7|5888.9|5891.7|5889.9|5888.5|5886.7|164
1722233700000|2024-07-29 06:15:00|5890.6|5888.8|5891.9|5890.1|5892|5890.2|5890.3|5888.1|122
1722234000000|2024-07-29 06:20:00|5892|5890.2|5891.6|5889.8|5892.2|5890.4|5891.1|5889.3|111
1722234300000|2024-07-29 06:25:00|5891.7|5889.9|5892.1|5890.3|5893|5891.2|5891.6|5889.8|104
1722234600000|2024-07-29 06:30:00|5892.2|5890.4|5893.7|5890.7|5893.7|5891.3|5892|5890.2|149
1722234900000|2024-07-29 06:35:00|5893.6|5890.6|5891.6|5889.8|5894.1|5891.6|5891.6|5889|117
1722235200000|2024-07-29 06:40:00|5891.7|5889.9|5891.2|5889.4|5892|5890.2|5890.4|5888.6|120
1722235500000|2024-07-29 06:45:00|5891.3|5889.5|5890.9|5889.1|5892.2|5890.4|5890.7|5888.9|122
1722235800000|2024-07-29 06:50:00|5891|5889.2|5892.1|5890.3|5892.3|5890.4|5890.8|5889|110
1722236100000|2024-07-29 06:55:00|5892.2|5890.4|5891.7|5889.9|5892.7|5890.9|5891.5|5889.7|115
1722236400000|2024-07-29 07:00:00|5891.9|5890.1|5890.4|5888.6|5892|5890.2|5890.3|5888.5|187
1722236700000|2024-07-29 07:05:00|5890.5|5888.7|5890|5888.2|5891.7|5889.9|5889.8|5888|124
1722237000000|2024-07-29 07:10:00|5890.1|5888.3|5886.7|5883.7|5890.1|5888.3|5886.6|5883.6|176
1722237300000|2024-07-29 07:15:00|5886.6|5883.6|5883.8|5880.8|5887.6|5885.8|5883.8|5880.8|236
1722237600000|2024-07-29 07:20:00|5883.9|5880.9|5885.1|5882.1|5885.4|5883.6|5882.4|5880.6|162
1722237900000|2024-07-29 07:25:00|5884.7|5881.7|5884.4|5882.6|5884.8|5882.7|5883|5881.2|182
1722238200000|2024-07-29 07:30:00|5884.5|5882.7|5885.5|5883.7|5886.9|5885.1|5884.4|5882.6|138
1722238500000|2024-07-29 07:35:00|5885.6|5883.8|5886.6|5884.8|5888.1|5886.2|5885|5883.2|194
1722238800000|2024-07-29 07:40:00|5886.5|5884.7|5886.7|5884.9|5889.2|5886.2|5884.6|5882.8|175
1722239100000|2024-07-29 07:45:00|5886.8|5885|5884.5|5882.7|5886.9|5885.1|5884.1|5882.3|163
1722239400000|2024-07-29 07:50:00|5884.4|5882.6|5882.8|5881|5885.7|5883.2|5882|5880.2|230
1722239700000|2024-07-29 07:55:00|5882.6|5880.8|5882.4|5880.6|5882.7|5880.9|5879.4|5877.2|248
1722240000000|2024-07-29 08:00:00|5882.5|5880.7|5879.6|5877.8|5882.5|5880.7|5879.4|5877.5|217
1722240300000|2024-07-29 08:05:00|5879.5|5877.7|5879.5|5877.7|5880.4|5878.6|5878.4|5876.6|191
1722240600000|2024-07-29 08:10:00|5879.6|5877.8|5879.4|5877.6|5881.1|5878.7|5878.3|5875.3|240
1722240900000|2024-07-29 08:15:00|5879.3|5877.5|5878.9|5877.1|5879.9|5878.1|5878.3|5876.5|216
1722241200000|2024-07-29 08:20:00|5879|5877.2|5878|5876.2|5879.3|5877.2|5877.3|5875.5|129
1722241500000|2024-07-29 08:25:00|5877.9|5876.1|5878.7|5876.9|5879|5877.2|5877.2|5875.4|103
1722241800000|2024-07-29 08:30:00|5878.9|5877.1|5876.5|5873.5|5879|5877.2|5876.5|5873.5|139
1722242100000|2024-07-29 08:35:00|5876.6|5873.6|5877.6|5874.6|5879.3|5876.3|5876.5|5873.5|170
1722242400000|2024-07-29 08:40:00|5877.7|5874.7|5878.1|5875.1|5878.2|5875.3|5876.5|5873.5|167
1722242700000|2024-07-29 08:45:00|5878.2|5875.2|5879.6|5877.8|5880.1|5878.3|5877.4|5874.9|145
1722243000000|2024-07-29 08:50:00|5879.5|5877.7|5877.7|5875.9|5880|5878.2|5876.9|5875.1|164
1722243300000|2024-07-29 08:55:00|5877.6|5875.8|5879.5|5877.7|5879.7|5877.9|5877.5|5875.7|133
1722243600000|2024-07-29 09:00:00|5879.4|5877.6|5878.5|5876.7|5880.2|5877.9|5878.4|5876.5|119
1722243900000|2024-07-29 09:05:00|5878.6|5876.8|5879.4|5877.6|5880|5878.2|5877.8|5876|65
1722244200000|2024-07-29 09:10:00|5879.5|5877.7|5881|5879.2|5881.4|5879.6|5879.5|5877.7|97
1722244500000|2024-07-29 09:15:00|5880.9|5879.1|5879.9|5878.1|5882.2|5879.7|5879.9|5877.6|107
1722244800000|2024-07-29 09:20:00|5880.5|5877.5|5881|5879.2|5882|5880.2|5879.8|5877.1|93
1722245100000|2024-07-29 09:25:00|5881.1|5879.3|5882|5880.2|5882|5880.2|5881|5879.2|83
1722245400000|2024-07-29 09:30:00|5882.1|5880.3|5882.1|5880.3|5882.2|5880.4|5880.9|5879.1|125
1722245700000|2024-07-29 09:35:00|5882|5880.2|5882|5880.2|5883.3|5881.4|5881.9|5880|114
1722246000000|2024-07-29 09:40:00|5881.9|5880.1|5884.2|5881.2|5884.2|5881.6|5881.9|5880.1|77
1722246300000|2024-07-29 09:45:00|5884.3|5881.3|5883.1|5880.1|5884.6|5882.2|5882.4|5880|97
1722246600000|2024-07-29 09:50:00|5883|5880|5883.5|5881.7|5883.6|5881.8|5881.4|5879|89
1722246900000|2024-07-29 09:55:00|5883.6|5881.8|5883.4|5881.6|5884|5882.2|5882.7|5880.9|83
1722247200000|2024-07-29 10:00:00|5883.3|5881.5|5883.4|5881.6|5883.4|5881.6|5882.3|5880.5|123
1722247500000|2024-07-29 10:05:00|5883.3|5881.5|5883.9|5882.1|5884.3|5882.5|5883.3|5881.5|84
1722247800000|2024-07-29 10:10:00|5884|5882.2|5883.5|5881.7|5884.1|5882.3|5883.3|5881.5|61
1722248100000|2024-07-29 10:15:00|5883.7|5881.9|5884|5882.2|5884.5|5882.7|5883.3|5881.5|108
1722248400000|2024-07-29 10:20:00|5883.9|5882.1|5884.7|5882.9|5885.1|5883.3|5883.4|5881.6|126
1722248700000|2024-07-29 10:25:00|5884.6|5882.8|5884.7|5882.9|5885|5883.2|5884.5|5882.7|73
1722249000000|2024-07-29 10:30:00|5884.8|5883|5886|5884.2|5886|5884.2|5884.5|5882.7|122
1722249300000|2024-07-29 10:35:00|5885.9|5884.1|5886.8|5885|5887|5885.2|5884.6|5882.8|114
1722249600000|2024-07-29 10:40:00|5886.9|5885.1|5886.8|5885|5887.1|5885.3|5886.4|5884.6|85
1722249900000|2024-07-29 10:45:00|5886.7|5884.9|5886.2|5884.4|5887.4|5885.6|5886.2|5884.4|99
1722250200000|2024-07-29 10:50:00|5886.3|5884.5|5884.8|5883|5886.3|5884.5|5884.2|5882.4|168
1722250500000|2024-07-29 10:55:00|5884.7|5882.9|5883.4|5881.6|5884.7|5882.9|5883.2|5881.4|109
1722250800000|2024-07-29 11:00:00|5883.1|5881.3|5882|5880.2|5883.1|5881.3|5881.5|5878.8|141
1722251100000|2024-07-29 11:05:00|5881.9|5880.1|5881.9|5878.9|5883|5881.2|5881.7|5878.9|85
1722251400000|2024-07-29 11:10:00|5881.6|5878.6|5879.4|5877.6|5881.8|5879.6|5879.4|5877.6|70
1722251700000|2024-07-29 11:15:00|5879|5877.2|5879.5|5877.7|5879.8|5877.7|5879|5876|85
1722252000000|2024-07-29 11:20:00|5879.4|5877.6|5880.4|5878.6|5880.7|5878.9|5879.4|5877.6|91
1722252300000|2024-07-29 11:25:00|5880.3|5878.5|5878.5|5876.7|5880.4|5878.6|5878|5876.2|67
1722252600000|2024-07-29 11:30:00|5878.6|5876.8|5877.8|5876|5879.4|5877.6|5877.5|5875.7|111
1722252900000|2024-07-29 11:35:00|5877.9|5876.1|5877.5|5875.7|5878.4|5876.6|5877.1|5875.3|91
1722253200000|2024-07-29 11:40:00|5877.8|5876|5877.5|5875.7|5878|5876.2|5877.2|5875.4|74
1722253500000|2024-07-29 11:45:00|5877.4|5875.6|5876.6|5874.8|5877.6|5875.8|5876.6|5874.8|106
1722253800000|2024-07-29 11:50:00|5876.5|5874.7|5874.5|5872.7|5876.5|5874.7|5874.4|5872.6|108
1722254100000|2024-07-29 11:55:00|5874.4|5872.6|5873.7|5871.9|5874.5|5872.7|5873.3|5871|137
1722254400000|2024-07-29 12:00:00|5873.6|5871.8|5872.6|5870.8|5874.9|5873.1|5872.3|5870.5|137
1722254700000|2024-07-29 12:05:00|5872.7|5870.9|5874|5872.2|5875.4|5873.6|5872.5|5870.7|136
1722255000000|2024-07-29 12:10:00|5873.9|5872.1|5875|5873.2|5875.5|5873.7|5873.6|5871.8|143
1722255300000|2024-07-29 12:15:00|5875.2|5873.4|5874.9|5873.1|5875.3|5873.5|5873.5|5871.7|147
1722255600000|2024-07-29 12:20:00|5874.8|5873|5875|5873.2|5875|5873.2|5872.9|5871.1|162
1722255900000|2024-07-29 12:25:00|5874.9|5873.1|5873.5|5871.7|5875.6|5873.8|5873.5|5871.7|142
1722256200000|2024-07-29 12:30:00|5873.4|5871.6|5872|5870.2|5873.6|5871.7|5872|5870.2|132
1722256500000|2024-07-29 12:35:00|5871.9|5870.1|5873.2|5871.4|5873.7|5871.9|5871.5|5869.7|160
1722256800000|2024-07-29 12:40:00|5873.1|5871.3|5871|5869.2|5874|5872.2|5870.5|5868.6|154
1722257100000|2024-07-29 12:45:00|5870.9|5869.1|5871.1|5869.3|5872.3|5870.3|5870.7|5868.9|146
1722257400000|2024-07-29 12:50:00|5871.2|5869.4|5872.7|5869.7|5872.7|5869.9|5871|5868.6|166
1722257700000|2024-07-29 12:55:00|5872.8|5869.8|5869|5867.2|5872.8|5869.9|5869|5867.2|157
1722258000000|2024-07-29 13:00:00|5868.9|5867.1|5866.6|5864.8|5869.2|5867.4|5866.2|5864.2|183
1722258300000|2024-07-29 13:05:00|5866.7|5864.9|5868.8|5865.8|5869.4|5866.9|5866.5|5864.7|219
1722258600000|2024-07-29 13:10:00|5868.7|5865.7|5868.6|5865.6|5870.4|5868.3|5868.1|5865.6|207
1722258900000|2024-07-29 13:15:00|5868.7|5865.7|5869|5866|5870.4|5868.1|5868.5|5865.6|161
1722259200000|2024-07-29 13:20:00|5868.8|5865.8|5870.3|5868.5|5870.3|5868.5|5867.8|5865.7|168
1722259500000|2024-07-29 13:25:00|5870.2|5868.4|5871.3|5869.5|5871.6|5869.6|5870.1|5868.3|132
1722259800000|2024-07-29 13:30:00|5871.4|5869.6|5868.3|5866.5|5871.7|5869.9|5868.1|5866.3|227
1722260100000|2024-07-29 13:35:00|5868.4|5866.6|5869.8|5868|5871.5|5869.7|5868.3|5866.4|203
1722260400000|2024-07-29 13:40:00|5869.7|5867.9|5869.4|5867.6|5871.8|5870|5869.4|5867.6|202
1722260700000|2024-07-29 13:45:00|5869.5|5867.7|5868.9|5867.1|5871.4|5869.6|5868.1|5866.3|212
1722261000000|2024-07-29 13:50:00|5868.8|5867|5868.4|5866.6|5869.1|5867.3|5867.4|5865.6|202
1722261300000|2024-07-29 13:55:00|5868.5|5866.7|5868.4|5866.6|5869.9|5868.1|5866.8|5865|179
1722261600000|2024-07-29 14:00:00|5868.6|5866.8|5867|5865.2|5869.7|5867.9|5866.4|5864.6|150
1722261900000|2024-07-29 14:05:00|5866.5|5864.7|5867.6|5865.8|5868.6|5866.8|5865.7|5863.9|188
1722262200000|2024-07-29 14:10:00|5867.5|5865.7|5864.3|5862.5|5867.6|5865.8|5864|5862.2|197
1722262500000|2024-07-29 14:15:00|5864.2|5862.4|5863.5|5861.7|5865.3|5863.1|5863.3|5861.5|164
1722262800000|2024-07-29 14:20:00|5863.6|5861.8|5863.6|5861.8|5864.8|5863|5863.1|5861.3|166
1722263100000|2024-07-29 14:25:00|5863.5|5861.7|5862|5860.2|5863.7|5861.9|5859.8|5857.2|221
1722263400000|2024-07-29 14:30:00|5862.1|5860.3|5859.3|5857.5|5862.4|5860.6|5858.8|5857|229
1722263700000|2024-07-29 14:35:00|5859.2|5857.4|5859.6|5857.8|5860.5|5858.7|5858.9|5857.1|204
1722264000000|2024-07-29 14:40:00|5859.7|5857.9|5859|5857.2|5860.9|5859.1|5859|5857.2|229
1722264300000|2024-07-29 14:45:00|5859.2|5857.4|5859|5857.2|5860.6|5858.8|5858.8|5857|210
1722264600000|2024-07-29 14:50:00|5858.9|5857.1|5863.7|5861.9|5865.5|5862.8|5858.8|5857|285
1722264900000|2024-07-29 14:55:00|5863.8|5862|5866.9|5865.1|5867.2|5865.4|5863.7|5861.9|269
1722265200000|2024-07-29 15:00:00|5867|5865.2|5868.9|5865.9|5869.8|5868|5866.9|5865.1|243
1722265500000|2024-07-29 15:05:00|5868.8|5865.8|5868.5|5866.7|5870.1|5867.5|5866.6|5864.1|246
1722265800000|2024-07-29 15:10:00|5868.7|5866.9|5868.3|5866.5|5869.6|5867.8|5868|5866.2|213
1722266100000|2024-07-29 15:15:00|5868.2|5866.4|5869.2|5867.4|5870.3|5868.5|5868|5866.2|193
1722266400000|2024-07-29 15:20:00|5869|5867.2|5869.7|5867.9|5870.4|5868.1|5868.6|5866.1|194
1722266700000|2024-07-29 15:25:00|5869.8|5868|5871.8|5868.8|5873|5870|5869.5|5867.7|164
1722267000000|2024-07-29 15:30:00|5872|5869|5870|5867|5872|5869|5869.7|5866.7|201
1722267300000|2024-07-29 15:35:00|5870.1|5867.1|5869.1|5866.1|5870.1|5867.1|5868.5|5865.5|157
1722267600000|2024-07-29 15:40:00|5869|5866|5870.3|5867.3|5870.5|5867.5|5868.5|5865.5|251
1722267900000|2024-07-29 15:45:00|5870.4|5867.4|5871.9|5868.9|5872.1|5869.1|5869.7|5866.7|192
1722268200000|2024-07-29 15:50:00|5872|5869|5872.5|5869.5|5874.5|5871.5|5871.6|5868.6|153
1722268500000|2024-07-29 15:55:00|5872.4|5869.4|5870.9|5869.1|5872.7|5870.1|5870.8|5869|163
1722268800000|2024-07-29 16:00:00|5871|5869.2|5869.1|5867.3|5871.2|5869.4|5868.6|5866.8|129
1722269100000|2024-07-29 16:05:00|5869.2|5867.4|5868.9|5867.1|5869.8|5868|5868.8|5867|135
1722269400000|2024-07-29 16:10:00|5868.8|5867|5868.3|5866.5|5869.7|5867.9|5868.3|5866.5|106
1722269700000|2024-07-29 16:15:00|5868.8|5865.8|5870.1|5867.1|5870.4|5867.4|5868.8|5865.8|187
1722270000000|2024-07-29 16:20:00|5870.2|5867.2|5870.6|5867.6|5870.8|5867.8|5869.8|5866.8|160
1722270300000|2024-07-29 16:25:00|5870.4|5867.4|5870.5|5867.5|5870.6|5867.6|5869.5|5866.5|208
1722270600000|2024-07-29 16:30:00|5870|5868.2|5872.9|5871.1|5873.8|5871.5|5869.6|5867.8|175
1722270900000|2024-07-29 16:35:00|5873|5871.2|5873.7|5871.9|5873.8|5872|5872.8|5871|143
1722271200000|2024-07-29 16:40:00|5873.8|5872|5874.9|5873.1|5875|5873.2|5873.7|5871.9|115
1722271500000|2024-07-29 16:45:00|5874.8|5873|5877.5|5875.7|5877.9|5876.1|5874.8|5872.9|144
1722271800000|2024-07-29 16:50:00|5877.4|5875.6|5876.9|5875.1|5877.5|5875.7|5876.1|5874.3|109
1722272100000|2024-07-29 16:55:00|5876.8|5875|5875.5|5873.7|5877.4|5875.6|5875.4|5873.6|120
1722272400000|2024-07-29 17:00:00|5875.6|5873.8|5874.7|5872.9|5875.7|5873.9|5874|5872.2|121
1722272700000|2024-07-29 17:05:00|5874.8|5873|5874|5872.2|5874.8|5873|5872.7|5870.9|89
1722273000000|2024-07-29 17:10:00|5874.1|5872.3|5877.3|5874.3|5877.3|5875|5874.1|5871.9|137
1722273300000|2024-07-29 17:15:00|5877.2|5874.2|5876.9|5875.1|5877.4|5875.3|5875.6|5873.2|141
1722273600000|2024-07-29 17:20:00|5876.8|5875|5876.7|5874.9|5876.9|5875.1|5875.5|5873.7|104
1722273900000|2024-07-29 17:25:00|5876.6|5874.8|5875|5872|5876.6|5874.8|5875|5872|103
1722274200000|2024-07-29 17:30:00|5874.4|5872.6|5876.9|5873.9|5877.6|5874.6|5874.3|5872.5|97
1722274500000|2024-07-29 17:35:00|5877|5874|5877.3|5875.5|5877.4|5875.5|5876.4|5873.9|104
1722274800000|2024-07-29 17:40:00|5877.4|5875.6|5877.9|5876.1|5878.4|5876.6|5877.3|5875.5|87
1722275100000|2024-07-29 17:45:00|5878.6|5875.6|5878.4|5875.4|5878.7|5875.7|5877.9|5874.9|120
1722275400000|2024-07-29 17:50:00|5878.3|5875.3|5877.2|5874.2|5878.5|5875.5|5877.1|5874.1|138
1722275700000|2024-07-29 17:55:00|5877.1|5874.1|5877.4|5874.4|5877.4|5874.4|5876.5|5873.5|121
1722276000000|2024-07-29 18:00:00|5876.7|5874.9|5876.4|5874.6|5876.7|5874.9|5875.4|5873.6|110
1722276300000|2024-07-29 18:05:00|5876.3|5874.5|5875.7|5873.9|5877|5875.2|5875.7|5873.9|122
1722276600000|2024-07-29 18:10:00|5875.8|5874|5876.5|5874.7|5876.9|5875.1|5875.4|5873.6|133
1722276900000|2024-07-29 18:15:00|5876.6|5874.8|5875.9|5874.1|5876.7|5874.9|5875.3|5873.5|123
1722277200000|2024-07-29 18:20:00|5875.8|5874|5876.1|5874.3|5876.4|5874.6|5875.6|5873.8|107
1722277500000|2024-07-29 18:25:00|5876.2|5874.4|5875.4|5873.6|5876.5|5874.7|5875.3|5873.5|99
1722277800000|2024-07-29 18:30:00|5875.3|5873.5|5874.9|5873.1|5875.4|5873.6|5874.3|5872.5|64
1722278100000|2024-07-29 18:35:00|5874.8|5873|5873.7|5871.9|5874.9|5873.1|5873.7|5871.9|80
1722278400000|2024-07-29 18:40:00|5873.8|5872|5873.9|5872.1|5874.7|5872.9|5873.7|5871.9|66
1722278700000|2024-07-29 18:45:00|5874|5872.2|5874.7|5872.9|5875.3|5873|5873.7|5871.9|46
1722279000000|2024-07-29 18:50:00|5874.8|5873|5874.8|5873|5875.4|5873|5874.1|5871.8|106
1722279300000|2024-07-29 18:55:00|5874.9|5873.1|5877|5874|5878|5875.6|5874.9|5873.1|137
1722279600000|2024-07-29 19:00:00|5877.2|5874.2|5879.3|5876.3|5880.1|5877.1|5876.9|5873.9|188
1722279900000|2024-07-29 19:05:00|5879.4|5876.4|5878.4|5875.4|5879.4|5876.4|5878.3|5875.3|102
1722280200000|2024-07-29 19:10:00|5878.5|5875.5|5879|5876|5879|5876|5878.4|5875.4|96
1722280500000|2024-07-29 19:15:00|5878.9|5875.9|5877.5|5875.7|5879|5876.6|5877.4|5875.4|73
1722280800000|2024-07-29 19:20:00|5877.4|5875.6|5879.5|5876.5|5879.6|5877.2|5877.4|5875.1|63
1722281100000|2024-07-29 19:25:00|5879.3|5876.3|5881|5878|5881.1|5878.1|5878.8|5876.3|71
1722281400000|2024-07-29 19:30:00|5880.9|5877.9|5880.1|5877.1|5881.1|5878.2|5879.4|5876.9|60
1722281700000|2024-07-29 19:35:00|5880|5877|5879.4|5877.6|5880.1|5877.6|5878.5|5876|60
1722282000000|2024-07-29 19:40:00|5879.5|5877.7|5880.6|5877.6|5880.7|5878.3|5879.3|5876.9|144
1722282300000|2024-07-29 19:45:00|5880.5|5877.5|5878|5876.2|5880.6|5877.6|5878|5876.2|66
1722282600000|2024-07-29 19:50:00|5877.9|5876.1|5877.9|5874.9|5879|5876.6|5877.4|5874.9|63
1722282900000|2024-07-29 19:55:00|5877.4|5875.6|5877.4|5875.6|5877.4|5875.6|5876.9|5875.1|89
1722283200000|2024-07-29 20:00:00|5877.3|5875.5|5877.8|5874.8|5878|5875.6|5877.3|5874.7|31
1722283500000|2024-07-29 20:05:00|5877.9|5874.9|5877.9|5874.9|5877.9|5875.5|5877.3|5874.8|5
1722283800000|2024-07-29 20:10:00|5877.3|5875.5|5877.9|5874.9|5878|5875.6|5877.2|5874.9|13
1722284100000|2024-07-29 20:15:00|5877.3|5875.5|5877.9|5874.9|5877.9|5875.5|5877.2|5874.9|6
1722284400000|2024-07-29 20:20:00|5878|5875|5878|5875|5878|5875.5|5877.3|5874.9|18
1722284700000|2024-07-29 20:25:00|5877.9|5874.9|5878|5875|5878|5875.6|5877.4|5874.8|10
1722285000000|2024-07-29 20:30:00|5878.1|5875.1|5877.3|5875.5|5878.1|5875.6|5877.3|5874.9|13
1722285300000|2024-07-29 20:35:00|5877.9|5874.9|5876.3|5874.5|5877.9|5875|5876.3|5873.9|15
1722285600000|2024-07-29 20:40:00|5876.4|5874.6|5877|5874|5877|5874.6|5876.3|5873.9|13
1722285900000|2024-07-29 20:45:00|5876.9|5873.9|5876|5874.2|5877|5874.4|5875.9|5873.5|26
1722286200000|2024-07-29 20:50:00|5875.9|5874.1|5875.9|5874.1|5876.7|5874.3|5875.9|5873.3|13
1722286500000|2024-07-29 20:55:00|5876.8|5873.2|5878.3|5873.5|5878.4|5873.6|5876.8|5872.2|49
1722286800000|2024-07-29 21:00:00|5878.4|5873.6|5873.9|5868.1|5878.4|5873.6|5873.9|5868.1|11
1722287100000|2024-07-29 21:05:00|5874.4|5868.6|5880.2|5874.4|5880.2|5874.4|5874.1|5868.3|45
1722287400000|2024-07-29 21:10:00|5880.1|5874.3|5879.3|5873.5|5880.2|5874.4|5879.3|5873.5|19
1722287700000|2024-07-29 21:15:00|5879.6|5873.8|5879.8|5874|5880|5874.2|5879.6|5873.8|15
1722288000000|2024-07-29 21:20:00|5879.9|5874.1|5879.1|5873.3|5879.9|5874.1|5879.1|5873.3|16
1722288300000|2024-07-29 21:25:00|5879.2|5873.4|5879.4|5873.6|5880.8|5875|5879.1|5873.3|25
1722288600000|2024-07-29 21:30:00|5879.2|5873.4|5879.5|5873.7|5879.6|5873.8|5879.2|5873.4|32
1722288900000|2024-07-29 21:35:00|5879.6|5873.8|5879.2|5873.4|5879.7|5873.9|5878.9|5873.1|47
1722289200000|2024-07-29 21:40:00|5879.1|5873.3|5879.4|5873.6|5879.5|5873.7|5879.1|5873.3|26
1722289500000|2024-07-29 21:45:00|5879.3|5873.5|5879.2|5873.4|5879.6|5873.8|5879.1|5873.3|45
1722289800000|2024-07-29 21:50:00|5879.3|5873.5|5879.8|5874|5880.3|5874.6|5879.2|5873.4|61
1722290100000|2024-07-29 21:55:00|5879.9|5874.1|5879.9|5874.7|5880.7|5875.3|5879.6|5873.9|136
1722290400000|2024-07-29 22:00:00|5880|5874.4|5880.9|5876.1|5881.7|5876.9|5879.3|5874.4|94
1722290700000|2024-07-29 22:05:00|5880|5877|5880.3|5877.3|5880.5|5877.5|5879.5|5876.5|31
1722291000000|2024-07-29 22:10:00|5880.4|5877.4|5881.1|5878.1|5881.2|5878.2|5879.9|5876.9|65
1722291300000|2024-07-29 22:15:00|5881.2|5878.2|5880.7|5877.7|5881.3|5878.3|5880.7|5877.7|29
1722291600000|2024-07-29 22:20:00|5880.6|5877.6|5880.9|5877.9|5881|5878|5880.6|5877.6|47
1722291900000|2024-07-29 22:25:00|5881|5878|5882.3|5879.3|5882.4|5879.4|5880.8|5877.8|51
1722292200000|2024-07-29 22:30:00|5882.4|5879.4|5882.2|5879.2|5882.6|5879.6|5882|5879|78
1722292500000|2024-07-29 22:35:00|5882.1|5879.1|5883.1|5880.1|5883.2|5880.2|5882|5879|38
1722292800000|2024-07-29 22:40:00|5883.2|5880.2|5883|5880|5883.6|5880.6|5882.9|5879.9|58
1722293100000|2024-07-29 22:45:00|5883.1|5880.1|5883.4|5880.4|5883.5|5880.5|5882.5|5879.5|48
1722293400000|2024-07-29 22:50:00|5883.3|5880.3|5883.1|5880.1|5883.3|5880.3|5882.6|5879.6|31
1722293700000|2024-07-29 22:55:00|5883|5880|5883.5|5880.5|5883.5|5880.5|5882.8|5879.8|41
1722294000000|2024-07-29 23:00:00|5883.6|5880.6|5883.1|5880.1|5883.6|5880.6|5882.8|5879.8|80
1722294300000|2024-07-29 23:05:00|5883|5880|5882.6|5879.6|5883.4|5880.4|5882.4|5879.4|52
1722294600000|2024-07-29 23:10:00|5882.7|5879.7|5882.2|5879.2|5882.7|5879.7|5882|5879|45
1722294900000|2024-07-29 23:15:00|5882.1|5879.1|5881.4|5879.6|5882.2|5879.7|5881.4|5879|34
1722295200000|2024-07-29 23:20:00|5881.5|5879.7|5880.9|5879.1|5882|5879.7|5880.9|5878.2|37
1722295500000|2024-07-29 23:25:00|5881|5879.2|5880.5|5877.5|5881.2|5879.3|5880.5|5877.5|12
1722295800000|2024-07-29 23:30:00|5880.1|5877.1|5881.3|5878.3|5881.4|5878.4|5879.4|5877|32
1722296100000|2024-07-29 23:35:00|5881.2|5878.2|5881.5|5878.5|5881.9|5879.3|5880.7|5878.2|64
1722296400000|2024-07-29 23:40:00|5881.6|5878.6|5880.5|5878.7|5882.4|5879.4|5880.5|5878.5|49
1722296700000|2024-07-29 23:45:00|5880.4|5878.6|5880.5|5878.7|5880.8|5879|5880.4|5878.6|40
1722297000000|2024-07-29 23:50:00|5880.6|5878.8|5878.7|5876.9|5880.8|5879|5878.5|5876.7|62
1722297300000|2024-07-29 23:55:00|5878.8|5877|5877.6|5875.8|5878.9|5877.1|5877.5|5875.7|92
1722297600000|2024-07-30 00:00:00|5878.2|5875.2|5876.5|5874.7|5878.2|5875.2|5875.3|5873.3|104
1722297900000|2024-07-30 00:05:00|5876.4|5874.6|5875.6|5873.8|5877.8|5876|5874.9|5873.1|123
1722298200000|2024-07-30 00:10:00|5876.2|5873.2|5875.9|5874.1|5878.9|5876.6|5875.5|5873.1|154
1722298500000|2024-07-30 00:15:00|5875.8|5874|5873.9|5872.1|5876.1|5874.3|5873.8|5872|88
1722298800000|2024-07-30 00:20:00|5874|5872.2|5873.2|5871.4|5874.8|5873|5873.2|5871.4|115
1722299100000|2024-07-30 00:25:00|5873.3|5871.5|5874.1|5872.3|5874.4|5872.6|5873.3|5871.5|101
1722299400000|2024-07-30 00:30:00|5874.2|5872.4|5873.2|5871.4|5874.8|5873|5872.8|5871|78
1722299700000|2024-07-30 00:35:00|5873.1|5871.3|5873.7|5871.9|5873.7|5871.9|5872.8|5870.4|66
1722300000000|2024-07-30 00:40:00|5873.9|5872.1|5876.4|5873.4|5876.9|5873.9|5873.9|5871.9|130
1722300300000|2024-07-30 00:45:00|5876.3|5873.3|5878.2|5875.2|5878.3|5875.3|5876|5873|77
1722300600000|2024-07-30 00:50:00|5878.3|5875.3|5878.3|5875.3|5879.5|5877|5877.5|5875|108
1722300900000|2024-07-30 00:55:00|5878.2|5875.2|5878.7|5875.7|5879.5|5876.6|5877.5|5874.9|180
1722301200000|2024-07-30 01:00:00|5878.8|5875.8|5876.8|5873.8|5879|5876|5876.2|5873.8|133
1722301500000|2024-07-30 01:05:00|5876.9|5873.9|5878.3|5875.3|5878.4|5876|5876|5873.9|74
1722301800000|2024-07-30 01:10:00|5878.4|5875.4|5880.3|5877.3|5881.5|5878.5|5878.4|5875.4|119
1722302100000|2024-07-30 01:15:00|5880.4|5877.4|5878.6|5876.8|5880.4|5877.6|5877.3|5875.5|193
1722302400000|2024-07-30 01:20:00|5878.5|5876.7|5877|5875.2|5879.3|5877.5|5877|5875|149
1722302700000|2024-07-30 01:25:00|5877.1|5875.3|5877.3|5874.3|5878.6|5875.6|5877|5874.1|97
1722303000000|2024-07-30 01:30:00|5877.2|5874.2|5875.9|5872.9|5877.3|5874.3|5874.3|5871.7|183
1722303300000|2024-07-30 01:35:00|5875.8|5872.8|5873.5|5870.5|5875.9|5873.4|5871.8|5869.7|197
1722303600000|2024-07-30 01:40:00|5873.7|5870.7|5874.8|5873|5875.1|5873.1|5872.2|5869.8|210
1722303900000|2024-07-30 01:45:00|5874.9|5873.1|5871.5|5869.7|5874.9|5873.1|5870.8|5868.4|181
1722304200000|2024-07-30 01:50:00|5871.4|5869.6|5869.6|5867.8|5871.8|5869.7|5868.8|5866.8|181
1722304500000|2024-07-30 01:55:00|5869.5|5867.7|5870.3|5868.5|5870.3|5868.5|5869.1|5867.3|96
1722304800000|2024-07-30 02:00:00|5870.2|5868.4|5871.3|5869.5|5871.5|5869.7|5870|5867.9|110
1722305100000|2024-07-30 02:05:00|5871.4|5869.6|5873.4|5870.4|5873.8|5871.3|5871.3|5869.5|121
1722305400000|2024-07-30 02:10:00|5873.3|5870.3|5876.4|5873.4|5876.4|5873.4|5872.9|5869.9|135
1722305700000|2024-07-30 02:15:00|5876.6|5873.6|5876|5874.2|5876.9|5875.1|5875.8|5873.5|92
1722306000000|2024-07-30 02:20:00|5875.9|5874.1|5877.2|5874.2|5877.5|5875|5875.8|5873.4|111
1722306300000|2024-07-30 02:25:00|5877.3|5874.3|5877|5875.2|5877.9|5875.3|5876.4|5874|88
1722306600000|2024-07-30 02:30:00|5877.1|5875.3|5877.9|5876.1|5878|5876.1|5876.8|5874.4|129
1722306900000|2024-07-30 02:35:00|5877.8|5876|5880.4|5877.4|5880.4|5878.1|5877.5|5874.9|106
1722307200000|2024-07-30 02:40:00|5880.5|5877.5|5880.4|5878.6|5881.1|5879|5879.4|5877.2|83
1722307500000|2024-07-30 02:45:00|5880.5|5878.7|5882.9|5879.9|5883.7|5881.9|5880.4|5878.6|116
1722307800000|2024-07-30 02:50:00|5883|5880|5882.5|5879.5|5883.3|5881.3|5881.8|5879.2|93
1722308100000|2024-07-30 02:55:00|5882.6|5879.6|5881.5|5879.7|5882.6|5880|5881.4|5879|78
1722308400000|2024-07-30 03:00:00|5881.6|5879.8|5882.6|5880.8|5882.8|5881|5880.8|5879|92
1722308700000|2024-07-30 03:05:00|5882.5|5880.7|5884.1|5882.3|5884.5|5882.7|5882.3|5880.5|104
1722309000000|2024-07-30 03:10:00|5884|5882.2|5885.4|5882.4|5885.6|5883.7|5884|5882.2|91
1722309300000|2024-07-30 03:15:00|5885.5|5882.5|5884.8|5883|5885.5|5883.3|5883.8|5882|96
1722309600000|2024-07-30 03:20:00|5884.9|5883.1|5885.5|5882.5|5885.6|5883.2|5884.7|5881.7|46
1722309900000|2024-07-30 03:25:00|5885.7|5882.7|5885.6|5882.6|5886.5|5883.5|5885.5|5882.5|96
1722310200000|2024-07-30 03:30:00|5885.5|5882.5|5882|5879|5885.5|5883.1|5882|5879|86
1722310500000|2024-07-30 03:35:00|5882.1|5879.1|5881.3|5879.5|5882.2|5879.8|5880.8|5878|98
1722310800000|2024-07-30 03:40:00|5881.4|5879.6|5882.1|5880.3|5882.8|5880.7|5880.9|5879.1|85
1722311100000|2024-07-30 03:45:00|5882.2|5880.4|5884.1|5881.1|5884.2|5881.2|5882.2|5880|85
1722311400000|2024-07-30 03:50:00|5884.2|5881.2|5887.5|5885.7|5887.6|5885.8|5884|5881|131
1722311700000|2024-07-30 03:55:00|5887.4|5885.6|5887.9|5886.1|5888.3|5886.5|5886.9|5885.1|82
1722312000000|2024-07-30 04:00:00|5888|5886.2|5891.6|5888.6|5891.6|5889.2|5887.6|5885.8|88
1722312300000|2024-07-30 04:05:00|5891.5|5888.5|5891.8|5888.8|5892.1|5890|5890.6|5887.6|132
1722312600000|2024-07-30 04:10:00|5891.9|5888.9|5891.5|5888.5|5892|5889.5|5889.8|5887.3|78
1722312900000|2024-07-30 04:15:00|5891.4|5888.4|5890.8|5887.8|5891.5|5888.5|5890.5|5887.5|81
1722313200000|2024-07-30 04:20:00|5890.9|5887.9|5893.6|5890.6|5893.6|5890.6|5890.2|5887.7|70
1722313500000|2024-07-30 04:25:00|5893.5|5890.5|5893.9|5892.1|5895.4|5892.4|5893.5|5890.5|95
1722313800000|2024-07-30 04:30:00|5893.8|5892|5893.4|5890.4|5895.3|5892.3|5892.8|5890.4|102
1722314100000|2024-07-30 04:35:00|5893.5|5890.5|5894.5|5891.5|5894.8|5891.8|5892.4|5889.4|88
1722314400000|2024-07-30 04:40:00|5894.6|5891.6|5894.6|5891.6|5895.3|5892.7|5893.5|5891.3|128
1722314700000|2024-07-30 04:45:00|5893.6|5890.6|5892.6|5889.6|5893.6|5891.1|5891.7|5889.3|117
1722315000000|2024-07-30 04:50:00|5892.4|5889.4|5893.8|5892|5894.5|5892.1|5891.9|5889.4|116
1722315300000|2024-07-30 04:55:00|5893.9|5892.1|5892.2|5890.4|5893.9|5892.1|5892.1|5890.3|67
1722315600000|2024-07-30 05:00:00|5891.9|5890.1|5892.8|5891|5893.7|5891.7|5891.9|5889.4|81
1722315900000|2024-07-30 05:05:00|5892.9|5891.1|5892.7|5890.9|5893.5|5891.4|5891.6|5889.8|105
1722316200000|2024-07-30 05:10:00|5892.6|5890.8|5891.8|5890|5893.4|5890.9|5891.8|5889.8|77
1722316500000|2024-07-30 05:15:00|5891.7|5889.9|5891.9|5890.1|5893.7|5890.7|5891.6|5889.3|83
1722316800000|2024-07-30 05:20:00|5891.8|5890|5891.9|5890.1|5892.6|5890.1|5891.5|5889.2|112
1722317100000|2024-07-30 05:25:00|5891.8|5890|5891.8|5890|5892.5|5890.5|5891.8|5889.3|36
1722317400000|2024-07-30 05:30:00|5891.7|5889.9|5891.4|5889.6|5891.9|5890.1|5891.2|5889.4|27
1722317700000|2024-07-30 05:35:00|5891.3|5889.5|5891.9|5890.1|5891.9|5890.1|5891.2|5889.4|44
1722318000000|2024-07-30 05:40:00|5892.2|5890.4|5893.8|5890.8|5894.5|5892.1|5892.2|5890.4|141
1722318300000|2024-07-30 05:45:00|5893.7|5890.7|5891.5|5888.5|5893.7|5890.7|5891.1|5888.4|78
1722318600000|2024-07-30 05:50:00|5891.8|5888.8|5891.6|5888.6|5892|5889|5891.1|5888.1|119
1722318900000|2024-07-30 05:55:00|5891.5|5888.5|5892|5889|5892.5|5889.5|5891.2|5888.2|102
1722319200000|2024-07-30 06:00:00|5891.9|5888.9|5891.9|5888.9|5892.5|5890.1|5890.7|5887.7|183
1722319500000|2024-07-30 06:05:00|5892|5889|5894|5891|5894.1|5891.1|5891.8|5888.8|119
1722319800000|2024-07-30 06:10:00|5894.1|5891.1|5895.4|5893.6|5896.5|5893.6|5893.5|5890.5|125
1722320100000|2024-07-30 06:15:00|5895.3|5893.5|5898|5895|5898.5|5895.5|5895.3|5893.5|119
1722320400000|2024-07-30 06:20:00|5898.4|5895.4|5894.8|5893|5898.5|5895.5|5894.8|5893|103
1722320700000|2024-07-30 06:25:00|5894.9|5893.1|5900.3|5897.3|5901.1|5898.6|5894.9|5893.1|147
1722321000000|2024-07-30 06:30:00|5900.4|5897.4|5898.5|5895.5|5901|5898|5898.3|5895.3|138
1722321300000|2024-07-30 06:35:00|5898.4|5895.4|5896.2|5894.4|5898.4|5895.6|5895.4|5893|165
1722321600000|2024-07-30 06:40:00|5896.1|5894.3|5897.3|5895.5|5898.5|5895.9|5895.9|5894.1|193
1722321900000|2024-07-30 06:45:00|5897.2|5895.4|5898|5895|5898.6|5895.6|5895.9|5893.9|123
1722322200000|2024-07-30 06:50:00|5897.9|5894.9|5899.8|5896.8|5899.9|5896.9|5897.9|5894.9|146
1722322500000|2024-07-30 06:55:00|5899.9|5896.9|5900.7|5897.7|5901|5898|5898.2|5896.1|137
1722322800000|2024-07-30 07:00:00|5900.6|5897.6|5900.4|5898.6|5901.2|5898.8|5900|5897.5|124
1722323100000|2024-07-30 07:05:00|5900.5|5898.7|5900.9|5897.9|5901|5899|5899.1|5897.3|202
1722323400000|2024-07-30 07:10:00|5901|5898|5899.6|5897.8|5901.7|5899.8|5897.9|5896.1|203
1722323700000|2024-07-30 07:15:00|5899.8|5898|5899.4|5897.6|5902.3|5900.5|5898.8|5897|171
1722324000000|2024-07-30 07:20:00|5899.3|5897.5|5898.2|5896.4|5900.3|5898.5|5898.1|5895.4|212
1722324300000|2024-07-30 07:25:00|5898.3|5896.5|5898.3|5895.3|5899.2|5897.4|5897.6|5895.2|202
1722324600000|2024-07-30 07:30:00|5897.6|5895.8|5896.6|5894.8|5898.3|5896|5896.4|5893.4|147
1722324900000|2024-07-30 07:35:00|5896.5|5894.7|5898.8|5897|5898.8|5897|5896.4|5893.6|132
1722325200000|2024-07-30 07:40:00|5898.7|5896.9|5896.4|5894.6|5898.8|5897|5896.1|5894.3|108
1722325500000|2024-07-30 07:45:00|5896.5|5894.7|5894|5892.2|5897.3|5894.7|5894|5892.2|154
1722325800000|2024-07-30 07:50:00|5893.9|5891|5892.2|5890.4|5894.3|5891.3|5891.4|5889.2|183
1722326100000|2024-07-30 07:55:00|5892.1|5890.3|5893.9|5890.9|5894.2|5892.2|5891.7|5889.9|92
1722326400000|2024-07-30 08:00:00|5894.1|5891.1|5894.6|5891.6|5895.4|5892.4|5893.7|5890.7|196
1722326700000|2024-07-30 08:05:00|5894.9|5891.9|5895.4|5893.6|5896.7|5894.6|5894.9|5891.9|191
1722327000000|2024-07-30 08:10:00|5895.5|5893.7|5895.8|5894|5897.6|5894.6|5895.3|5893.2|176
1722327300000|2024-07-30 08:15:00|5895.7|5893.9|5897.4|5895.6|5897.6|5895.6|5895.1|5892.8|206
1722327600000|2024-07-30 08:20:00|5897.7|5895.9|5898.6|5896.8|5899.2|5897.4|5896.9|5895.1|190
1722327900000|2024-07-30 08:25:00|5898.7|5896.9|5900.5|5898.7|5900.6|5898.8|5898.6|5896.8|131
1722328200000|2024-07-30 08:30:00|5900.4|5898.6|5899.7|5897.9|5901.4|5899.6|5899.4|5896.9|137
1722328500000|2024-07-30 08:35:00|5900.1|5897.1|5899.6|5897.8|5900.3|5898|5899.3|5897|144
1722328800000|2024-07-30 08:40:00|5899.5|5897.7|5899.3|5897.5|5900.8|5899|5898.6|5896.8|104
1722329100000|2024-07-30 08:45:00|5899.2|5897.4|5898.4|5896.6|5899.4|5897.6|5897|5895.2|153
1722329400000|2024-07-30 08:50:00|5898.5|5896.7|5895.7|5893.9|5899.1|5897.3|5895.2|5892.9|128
1722329700000|2024-07-30 08:55:00|5896.3|5894.5|5897|5894|5897.2|5895.3|5895.6|5893.7|84
1722330000000|2024-07-30 09:00:00|5897.1|5894.1|5896.4|5894.6|5897.7|5895|5895.5|5893.4|120
1722330300000|2024-07-30 09:05:00|5896.5|5894.7|5896.2|5894.4|5897.6|5895.8|5896.2|5893.3|136
1722330600000|2024-07-30 09:10:00|5896.1|5894.3|5895.9|5894.1|5896.5|5894.7|5895.3|5893.5|150
1722330900000|2024-07-30 09:15:00|5895.8|5894|5895.3|5893.5|5895.9|5894.1|5894.6|5892.2|89
1722331200000|2024-07-30 09:20:00|5895.2|5893.4|5895.3|5893.5|5896.1|5894.3|5895.1|5893.3|74
1722331500000|2024-07-30 09:25:00|5895.2|5893.4|5895.1|5892.1|5895.8|5893.4|5894.2|5892|112
1722331800000|2024-07-30 09:30:00|5895|5892|5895.8|5894|5896.2|5894.4|5894.1|5892|89
1722332100000|2024-07-30 09:35:00|5895.7|5893.9|5896|5893|5897.1|5895.3|5895.2|5892.5|113
1722332400000|2024-07-30 09:40:00|5895.8|5892.8|5895.7|5892.7|5896.3|5893.3|5895.3|5892.3|101
1722332700000|2024-07-30 09:45:00|5895.5|5892.5|5896.3|5893.3|5896.5|5894|5895.3|5892.3|109
1722333000000|2024-07-30 09:50:00|5896.4|5893.4|5895|5892|5896.4|5894.4|5894.6|5891.6|89
1722333300000|2024-07-30 09:55:00|5895.1|5892.1|5896.9|5893.9|5896.9|5893.9|5895|5892|122
1722333600000|2024-07-30 10:00:00|5896.8|5893.8|5896.7|5893.7|5897|5894|5895.8|5892.8|136
1722333900000|2024-07-30 10:05:00|5896.8|5893.8|5896.6|5894.8|5897.2|5894.8|5896.3|5893.3|81
1722334200000|2024-07-30 10:10:00|5896.5|5894.7|5895.6|5893.8|5896.6|5894.8|5895.3|5893.5|66
1722334500000|2024-07-30 10:15:00|5895.7|5893.9|5893.1|5891.3|5895.7|5893.9|5892.5|5890.4|131
1722334800000|2024-07-30 10:20:00|5893.2|5891.4|5893.9|5892.1|5893.9|5892.1|5892.5|5890.7|103
1722335100000|2024-07-30 10:25:00|5893.7|5891.9|5894|5892.2|5894.6|5892.8|5893.6|5891.8|111
1722335400000|2024-07-30 10:30:00|5894.1|5892.3|5893.6|5891.8|5894.1|5892.3|5893.2|5891.4|110
1722335700000|2024-07-30 10:35:00|5893.3|5891.5|5892|5890.2|5893.3|5891.5|5891.9|5890.1|100
1722336000000|2024-07-30 10:40:00|5892.1|5890.3|5893.1|5891.3|5893.2|5891.4|5892.1|5890.3|75
1722336300000|2024-07-30 10:45:00|5893|5891.2|5893.2|5891.4|5893.6|5891.8|5892.6|5890.8|43
1722336600000|2024-07-30 10:50:00|5893.4|5891.6|5893.6|5890.6|5894.7|5892.2|5893.3|5890.6|110
1722336900000|2024-07-30 10:55:00|5893.7|5890.7|5893|5891.2|5894.2|5892.2|5892.5|5890.5|108
1722337200000|2024-07-30 11:00:00|5892.9|5891.1|5890.5|5888.7|5892.9|5891.1|5890.5|5888.7|91
1722337500000|2024-07-30 11:05:00|5890.6|5888.8|5890.8|5889|5891.5|5889.7|5890|5888.2|65
1722337800000|2024-07-30 11:10:00|5890.9|5889.1|5891.1|5889.3|5891.4|5889.6|5890.6|5888.8|82
1722338100000|2024-07-30 11:15:00|5891|5889.2|5890.3|5888.5|5891.2|5889.4|5890.2|5888.4|80
1722338400000|2024-07-30 11:20:00|5890.4|5888.6|5891.8|5890|5892.2|5890.4|5890.3|5888.5|43
1722338700000|2024-07-30 11:25:00|5892|5890.2|5891.3|5889.5|5892.4|5890.6|5891|5889.2|80
1722339000000|2024-07-30 11:30:00|5891.1|5889.3|5892.2|5889.2|5892.4|5890|5890.9|5889.1|79
1722339300000|2024-07-30 11:35:00|5892.1|5889.1|5891.9|5888.9|5892.2|5889.4|5891.1|5888.1|96
1722339600000|2024-07-30 11:40:00|5891.8|5888.8|5891.1|5889.3|5891.9|5889.5|5890.7|5888.6|61
1722339900000|2024-07-30 11:45:00|5891.2|5889.4|5891.1|5888.1|5891.8|5890|5890.6|5887.8|95
1722340200000|2024-07-30 11:50:00|5891.2|5888.2|5889.2|5887.4|5891.2|5889.2|5889.2|5887|103
1722340500000|2024-07-30 11:55:00|5889.3|5887.5|5889.4|5886.4|5889.6|5887.8|5888.5|5886.2|73
1722340800000|2024-07-30 12:00:00|5889.5|5886.5|5887.8|5884.8|5889.6|5886.6|5887.8|5884.8|97
1722341100000|2024-07-30 12:05:00|5887.9|5884.9|5888|5886.2|5888.5|5886.6|5887.5|5884.7|114
1722341400000|2024-07-30 12:10:00|5887.9|5886.1|5887.1|5885.3|5888|5886.2|5886.4|5884.6|111
1722341700000|2024-07-30 12:15:00|5887.2|5885.4|5888.1|5886.3|5888.9|5887.1|5887.1|5885.3|118
1722342000000|2024-07-30 12:20:00|5888.2|5886.4|5885.3|5883.5|5888.3|5886.5|5885.2|5883.4|145
1722342300000|2024-07-30 12:25:00|5885.4|5883.6|5886|5884.2|5886.6|5884.8|5885|5883.2|148
1722342600000|2024-07-30 12:30:00|5885.9|5884.1|5886.5|5884.7|5887.1|5885.3|5885.1|5883.3|148
1722342900000|2024-07-30 12:35:00|5886|5884.2|5886.1|5884.3|5886.6|5884.8|5884.8|5883|138
1722343200000|2024-07-30 12:40:00|5886|5884.2|5887|5885.2|5887.2|5885.4|5885.6|5883.8|125
1722343500000|2024-07-30 12:45:00|5886.9|5885.1|5888.5|5886.7|5888.5|5886.7|5886.2|5884.4|108
1722343800000|2024-07-30 12:50:00|5888.6|5886.8|5889.2|5886.2|5889.3|5887.2|5887.6|5885.8|109
1722344100000|2024-07-30 12:55:00|5888.6|5886.8|5888.5|5885.5|5889.2|5887.4|5887.5|5885.1|105
1722344400000|2024-07-30 13:00:00|5888.6|5885.6|5889.5|5887.7|5890.1|5888.3|5887.8|5885.5|169
1722344700000|2024-07-30 13:05:00|5889.6|5887.8|5888.2|5886.4|5889.7|5887.9|5888|5886.2|221
1722345000000|2024-07-30 13:10:00|5888.1|5886.3|5888.9|5887.1|5889.6|5887.8|5887.6|5885.8|188
1722345300000|2024-07-30 13:15:00|5889|5887.2|5891.1|5889.3|5892.7|5890.9|5888.8|5887|200
1722345600000|2024-07-30 13:20:00|5891|5889.2|5893.1|5891.3|5893.6|5891.8|5891|5889.2|114
1722345900000|2024-07-30 13:25:00|5893.2|5891.4|5891.8|5890|5894.2|5892.4|5891.6|5889.8|162
1722346200000|2024-07-30 13:30:00|5891.9|5890.1|5892.3|5890.5|5893.8|5892|5889.5|5887.3|250
1722346500000|2024-07-30 13:35:00|5892.4|5890.6|5892.7|5890.9|5893|5891.2|5891.1|5889.3|240
1722346800000|2024-07-30 13:40:00|5892.9|5891.1|5891.5|5889.7|5894.2|5892.4|5891.3|5889.5|208
1722347100000|2024-07-30 13:45:00|5891.2|5889.4|5891.8|5890|5893.8|5892|5890.6|5888.8|192
1722347400000|2024-07-30 13:50:00|5891.9|5890.1|5893|5891.2|5894.2|5892.4|5890.8|5889|212
1722347700000|2024-07-30 13:55:00|5893.1|5891.3|5897|5893|5897|5893.9|5891.9|5890.1|192
1722348000000|2024-07-30 14:00:00|5898.1|5894.1|5888.6|5886.8|5898.7|5894.7|5887.5|5884.9|450
1722348300000|2024-07-30 14:05:00|5888.7|5886.9|5889.2|5887.4|5893.4|5891.6|5888.4|5886.6|357
1722348600000|2024-07-30 14:10:00|5889.3|5887.5|5890.8|5889|5893.2|5891.4|5889.1|5887.3|354
1722348900000|2024-07-30 14:15:00|5890.9|5889.1|5893.1|5891.3|5894.7|5892.1|5890.7|5888.9|332
1722349200000|2024-07-30 14:20:00|5893.5|5891.7|5895.4|5893.6|5896.6|5894.8|5893.1|5891.3|341
1722349500000|2024-07-30 14:25:00|5895.5|5893.7|5895|5893.2|5896.9|5895.1|5893|5891.2|342
1722349800000|2024-07-30 14:30:00|5894.8|5893|5895.4|5893.6|5896.5|5894.7|5894|5892.2|279
1722350100000|2024-07-30 14:35:00|5895.6|5893.8|5894.1|5892.3|5896|5894.2|5892.6|5889.7|289
1722350400000|2024-07-30 14:40:00|5894|5892.2|5894.8|5893|5895|5893.2|5892.3|5890.5|227
1722350700000|2024-07-30 14:45:00|5894.5|5892.7|5896|5894.2|5896.6|5894.8|5893.1|5891.3|257
1722351000000|2024-07-30 14:50:00|5895.9|5894.1|5899.2|5897.4|5900.2|5897.7|5895.9|5894.1|279
1722351300000|2024-07-30 14:55:00|5899.3|5897.5|5898.5|5896.7|5900.8|5898.3|5898.3|5896.4|212
1722351600000|2024-07-30 15:00:00|5898.4|5896.6|5897.6|5894.6|5899|5897.2|5895.5|5893.7|279
1722351900000|2024-07-30 15:05:00|5897.7|5894.7|5896.7|5894.9|5898.5|5896.7|5895.2|5892.8|329
1722352200000|2024-07-30 15:10:00|5897.1|5894.1|5896.5|5894.7|5898.1|5896.2|5895.6|5893.6|223
1722352500000|2024-07-30 15:15:00|5896.6|5894.8|5896.6|5894.8|5897.7|5895.6|5896|5893.1|219
1722352800000|2024-07-30 15:20:00|5896.7|5894.9|5896|5894.2|5897.4|5895.3|5895|5893.2|241
1722353100000|2024-07-30 15:25:00|5896.1|5894.3|5895.8|5894|5896.5|5894.7|5894.4|5892.6|181
1722353400000|2024-07-30 15:30:00|5895.7|5893.9|5895.7|5893.9|5896.8|5894.9|5894.5|5892.3|276
1722353700000|2024-07-30 15:35:00|5896.1|5894.3|5895.7|5893.9|5898.6|5895.6|5895|5893.2|238
1722354000000|2024-07-30 15:40:00|5895.6|5893.8|5896.3|5894.5|5898|5895.2|5895.4|5893.5|218
1722354300000|2024-07-30 15:45:00|5896.2|5894.4|5897.2|5895.4|5898.5|5896.7|5896|5894.2|217
1722354600000|2024-07-30 15:50:00|5897.4|5895.6|5899.2|5896.2|5899.3|5897.1|5897.2|5895.4|183
1722354900000|2024-07-30 15:55:00|5899.1|5896.1|5897.8|5896|5899.4|5896.8|5897.4|5895.6|143
1722355200000|2024-07-30 16:00:00|5897.7|5895.9|5896.6|5894.8|5898.1|5896.3|5896.3|5894.5|132
1722355500000|2024-07-30 16:05:00|5896.7|5894.9|5899.8|5898|5900.4|5898.6|5896.5|5894.7|182
1722355800000|2024-07-30 16:10:00|5899.9|5898.1|5898.3|5896.5|5900.8|5899|5898|5896.2|153
1722356100000|2024-07-30 16:15:00|5898.2|5896.4|5899.2|5897.4|5899.4|5897.6|5897.8|5896|156
1722356400000|2024-07-30 16:20:00|5899.3|5897.5|5899.9|5898.1|5900.4|5898.6|5898.9|5897.1|153
1722356700000|2024-07-30 16:25:00|5899.8|5898|5903.2|5901.4|5903.2|5901.4|5899.8|5898|154
1722357000000|2024-07-30 16:30:00|5903.3|5901.5|5901.2|5899.4|5903.6|5901.8|5901.2|5899.4|165
1722357300000|2024-07-30 16:35:00|5901.3|5899.5|5903.4|5901.6|5903.5|5901.7|5900.7|5898.9|161
1722357600000|2024-07-30 16:40:00|5903.5|5901.7|5904.9|5903.1|5905.5|5903.7|5903.4|5901.6|138
1722357900000|2024-07-30 16:45:00|5904.8|5903|5903.9|5902.1|5906.5|5904.7|5903.9|5902.1|132
1722358200000|2024-07-30 16:50:00|5904|5902.2|5900.4|5898.6|5904.1|5902.3|5900.4|5898.6|151
1722358500000|2024-07-30 16:55:00|5900.5|5898.7|5901.3|5899.5|5903.6|5901.8|5900.3|5898.5|244
1722358800000|2024-07-30 17:00:00|5901.4|5899.6|5899.8|5898|5902.5|5900.7|5898.5|5896.7|296
1722359100000|2024-07-30 17:05:00|5899.6|5897.8|5898.4|5896.6|5899.6|5897.8|5897|5895.2|269
1722359400000|2024-07-30 17:10:00|5898.3|5896.5|5900.7|5898.9|5901|5899.2|5898.2|5896.4|212
1722359700000|2024-07-30 17:15:00|5900.8|5899|5902.7|5900.9|5902.9|5901.1|5900.4|5898.6|199
1722360000000|2024-07-30 17:20:00|5902.8|5901|5906.4|5904.6|5906.5|5904.7|5902.7|5900.9|166
1722360300000|2024-07-30 17:25:00|5906.3|5904.5|5903.3|5900.3|5906.4|5904.6|5902.6|5899.6|229
1722360600000|2024-07-30 17:30:00|5903.4|5900.4|5903.9|5902.1|5904|5902.2|5901.5|5898.6|253
1722360900000|2024-07-30 17:35:00|5904|5902.2|5903.9|5902.1|5904.5|5902.7|5902|5900.2|219
1722361200000|2024-07-30 17:40:00|5904|5902.2|5903.4|5900.4|5904|5902.2|5901.9|5899.6|230
1722361500000|2024-07-30 17:45:00|5903.3|5900.3|5901.8|5900|5903.4|5900.4|5900.8|5898.4|152
1722361800000|2024-07-30 17:50:00|5901.9|5900.1|5901.4|5899.6|5902.4|5900.6|5901.3|5899.5|153
1722362100000|2024-07-30 17:55:00|5901.5|5899.7|5901.4|5899.6|5902.5|5900.7|5900.3|5898.5|131
1722362400000|2024-07-30 18:00:00|5901.5|5899.7|5900.8|5899|5901.6|5899.8|5900.4|5898.6|122
1722362700000|2024-07-30 18:05:00|5900.9|5899.1|5901.9|5900.1|5903|5900.7|5900.5|5898.7|163
1722363000000|2024-07-30 18:10:00|5902.1|5900.3|5904.1|5902.3|5904.6|5902.8|5902.1|5900.3|153
1722363300000|2024-07-30 18:15:00|5904.2|5902.4|5905.5|5902.5|5906.1|5903.7|5904.2|5902|149
1722363600000|2024-07-30 18:20:00|5905.4|5902.4|5903.6|5901.8|5905.4|5902.4|5903.4|5900.5|147
1722363900000|2024-07-30 18:25:00|5903.5|5901.7|5901.7|5899.9|5903.5|5901.7|5901.4|5899.6|70
1722364200000|2024-07-30 18:30:00|5901.5|5899.7|5900.5|5898.7|5902.2|5900.4|5900.3|5898.5|103
1722364500000|2024-07-30 18:35:00|5900.6|5898.8|5901.4|5899.6|5901.6|5899.8|5900.3|5898.5|87
1722364800000|2024-07-30 18:40:00|5901.3|5899.5|5901.2|5898.2|5901.6|5899.7|5900.5|5898.1|114
1722365100000|2024-07-30 18:45:00|5901.3|5898.3|5900.2|5898.4|5901.4|5899.2|5900.1|5898.1|81
1722365400000|2024-07-30 18:50:00|5900.3|5898.5|5901.6|5898.6|5901.8|5899.3|5900.3|5898.2|100
1722365700000|2024-07-30 18:55:00|5901.7|5898.7|5902.3|5899.3|5902.6|5900.1|5900.5|5898.1|169
1722366000000|2024-07-30 19:00:00|5902.2|5899.2|5899.5|5896.5|5902.6|5899.6|5899.5|5896.5|144
1722366300000|2024-07-30 19:05:00|5899.6|5896.6|5900.1|5897.1|5900.5|5897.5|5899.3|5896.3|114
1722366600000|2024-07-30 19:10:00|5899.9|5896.9|5900.5|5897.5|5901.5|5898.5|5899.8|5896.9|111
1722366900000|2024-07-30 19:15:00|5900.4|5897.4|5901.3|5898.3|5901.4|5898.4|5899.7|5897.4|123
1722367200000|2024-07-30 19:20:00|5901.4|5898.4|5901.9|5898.9|5902|5899|5900.6|5897.9|135
1722367500000|2024-07-30 19:25:00|5902|5899|5902.6|5899.6|5902.9|5900.3|5901.3|5898.5|164
1722367800000|2024-07-30 19:30:00|5902.7|5899.7|5901.1|5899.3|5902.8|5900.2|5901.1|5898.7|113
1722368100000|2024-07-30 19:35:00|5901.2|5899.4|5901.7|5898.7|5902|5899.8|5901.1|5898.6|90
1722368400000|2024-07-30 19:40:00|5901.8|5898.8|5900.9|5897.9|5902|5899|5899.8|5897.5|109
1722368700000|2024-07-30 19:45:00|5901|5898|5904.4|5901.4|5904.4|5901.9|5900.4|5897.9|161
1722369000000|2024-07-30 19:50:00|5904.2|5901.2|5903.4|5901.6|5905|5903|5903.2|5900.9|94
1722369300000|2024-07-30 19:55:00|5903.3|5901.5|5902.7|5900.9|5903.6|5901.8|5902.6|5900.8|108
1722369600000|2024-07-30 20:00:00|5903.3|5900.3|5900.5|5897.5|5903.6|5900.6|5899.9|5896.9|183
1722369900000|2024-07-30 20:05:00|5900.4|5897.4|5901.4|5898.4|5901.4|5898.4|5900.4|5897.4|61
1722370200000|2024-07-30 20:10:00|5901.5|5898.5|5901.9|5898.9|5901.9|5898.9|5901.4|5898.4|89
1722370500000|2024-07-30 20:15:00|5901.8|5898.8|5902.5|5899.5|5902.6|5899.6|5901.8|5898.8|70
1722370800000|2024-07-30 20:20:00|5902.6|5899.6|5903.1|5900.1|5903.9|5900.9|5902.6|5899.6|71
1722371100000|2024-07-30 20:25:00|5903|5900|5903.4|5900.4|5903.8|5900.8|5902.9|5899.9|76
1722371400000|2024-07-30 20:30:00|5903.3|5900.3|5901.9|5898.9|5903.3|5900.3|5901.6|5898.6|84
1722371700000|2024-07-30 20:35:00|5902.1|5899.1|5903.9|5900.9|5904|5901.1|5901.7|5899.1|59
1722372000000|2024-07-30 20:40:00|5904|5901|5902.8|5901|5904.1|5901.1|5902.7|5900|105
1722372300000|2024-07-30 20:45:00|5902.7|5900.9|5904|5901|5904.1|5901.1|5902.7|5900.4|45
1722372600000|2024-07-30 20:50:00|5903.9|5900.9|5904.1|5901.1|5904.3|5901.3|5903.7|5900.7|78
1722372900000|2024-07-30 20:55:00|5905|5900.2|5905.7|5900.9|5907|5902.2|5904.8|5900|89
1722373200000|2024-07-30 21:00:00|5905.6|5899.8|5903.2|5897.4|5906.7|5900.9|5903.2|5897.4|29
1722373500000|2024-07-30 21:05:00|5903.1|5897.3|5903|5897.2|5903.5|5897.7|5903|5897.2|13
1722373800000|2024-07-30 21:10:00|5903.1|5897.3|5902.2|5896.4|5903.3|5897.5|5902.1|5896.3|39
1722374100000|2024-07-30 21:15:00|5902.3|5896.5|5902.3|5896.5|5903.1|5897.3|5900.6|5894.8|201
1722374400000|2024-07-30 21:20:00|5902|5896.2|5902.2|5896.4|5902.5|5896.7|5899.5|5893.7|163
1722374700000|2024-07-30 21:25:00|5902.4|5896.6|5903.1|5897.3|5903.3|5897.5|5902.2|5896.4|120
1722375000000|2024-07-30 21:30:00|5903.2|5897.4|5904.6|5898.8|5904.7|5898.9|5902.7|5896.9|313
1722375300000|2024-07-30 21:35:00|5904.5|5898.7|5905|5899.2|5905.3|5899.5|5904.5|5898.7|131
1722375600000|2024-07-30 21:40:00|5904.9|5899.1|5903|5897.2|5905.9|5900.1|5903|5897.2|203
1722375900000|2024-07-30 21:45:00|5903.1|5897.3|5907.2|5901.4|5907.4|5901.6|5903.1|5897.3|286
1722376200000|2024-07-30 21:50:00|5906.4|5900.6|5907.1|5901.3|5907.4|5901.6|5906.3|5900.5|41
1722376500000|2024-07-30 21:55:00|5907.2|5901.4|5908.4|5902.6|5908.6|5902.8|5907.1|5901.3|77
1722376800000|2024-07-30 22:00:00|5908.6|5902.8|5907.3|5902.5|5908.8|5903|5905.8|5900.8|115
1722377100000|2024-07-30 22:05:00|5906.4|5903.4|5905.9|5902.9|5906.8|5903.8|5905.7|5902.7|58
1722377400000|2024-07-30 22:10:00|5905.8|5902.8|5906.2|5903.2|5906.4|5903.4|5905.8|5902.8|42
1722377700000|2024-07-30 22:15:00|5906.3|5903.3|5906|5903|5906.4|5903.4|5905.8|5902.8|56
1722378000000|2024-07-30 22:20:00|5905.9|5902.9|5905.3|5902.3|5906.1|5903.1|5905.1|5902.1|107
1722378300000|2024-07-30 22:25:00|5905.2|5902.2|5906.6|5903.6|5906.6|5903.6|5904.8|5901.8|108
1722378600000|2024-07-30 22:30:00|5906.7|5903.7|5906.5|5903.5|5908|5905|5906.5|5903.5|89
1722378900000|2024-07-30 22:35:00|5906.6|5903.6|5907.8|5904.8|5907.8|5904.8|5906.1|5903.1|92
1722379200000|2024-07-30 22:40:00|5907.7|5904.7|5907|5904|5908|5905|5906.6|5903.6|139
1722379500000|2024-07-30 22:45:00|5906.9|5903.9|5905.9|5902.9|5906.9|5903.9|5905.9|5902.9|58
1722379800000|2024-07-30 22:50:00|5906|5903|5906.4|5903.4|5906.4|5903.4|5905.8|5902.8|102
1722380100000|2024-07-30 22:55:00|5906.5|5903.5|5906.4|5903.4|5906.5|5903.5|5905.5|5902.5|73
1722380400000|2024-07-30 23:00:00|5906.7|5903.7|5904.8|5901.8|5906.9|5903.9|5903.9|5901.8|83
1722380700000|2024-07-30 23:05:00|5904.9|5901.9|5905.5|5902.5|5905.8|5902.8|5904.5|5901.5|43
1722381000000|2024-07-30 23:10:00|5905.7|5902.7|5907.1|5904.1|5908|5905|5905.7|5902.7|83
1722381300000|2024-07-30 23:15:00|5907.2|5904.2|5905.6|5903.8|5907.2|5904.4|5905.3|5902.7|64
1722381600000|2024-07-30 23:20:00|5905.5|5903.7|5906.4|5904.6|5906.4|5904.6|5905.3|5903.5|67
1722381900000|2024-07-30 23:25:00|5906.3|5904.5|5906.9|5905.1|5907.4|5905.6|5906.1|5904.3|81
1722382200000|2024-07-30 23:30:00|5907|5905.2|5906.2|5904.4|5907.1|5905.3|5906.2|5904.4|75
1722382500000|2024-07-30 23:35:00|5906.4|5904.6|5906.8|5905|5906.9|5905.1|5906.4|5904.6|54
1722382800000|2024-07-30 23:40:00|5906.9|5905.1|5908.1|5905.1|5908.2|5906|5906.8|5904.9|59
1722383100000|2024-07-30 23:45:00|5908|5905|5906.8|5905|5909|5906.5|5906.6|5904.3|61
1722383400000|2024-07-30 23:50:00|5906.7|5904.9|5905.1|5903.3|5907.3|5904.9|5903.7|5901.8|93
1722383700000|2024-07-30 23:55:00|5905|5903.2|5903.7|5901.9|5905.3|5903.5|5902.1|5900.3|129
1722384000000|2024-07-31 00:00:00|5903.8|5902|5903.5|5901.7|5906.3|5903.9|5903.3|5901|170
1722384300000|2024-07-31 00:05:00|5903.6|5901.8|5901.4|5899.6|5904.1|5902.3|5901.4|5899|159
1722384600000|2024-07-31 00:10:00|5901.3|5899.5|5900.7|5898.9|5901.6|5899.5|5899.4|5896.9|126
1722384900000|2024-07-31 00:15:00|5900.8|5899|5903|5901.2|5903.8|5902|5900.8|5899|129
1722385200000|2024-07-31 00:20:00|5903.1|5901.3|5905.6|5902.6|5906.1|5903.1|5903.1|5900.9|156
1722385500000|2024-07-31 00:25:00|5905.7|5902.7|5907.6|5904.6|5907.7|5904.7|5904.6|5901.6|188
1722385800000|2024-07-31 00:30:00|5907.7|5904.7|5908|5905|5908.5|5906.1|5905.8|5903.5|186
1722386100000|2024-07-31 00:35:00|5908.1|5905.1|5909.5|5906.5|5909.5|5906.5|5907.3|5904.3|146
1722386400000|2024-07-31 00:40:00|5909.4|5906.4|5907.8|5906|5909.8|5906.8|5906.8|5904.6|91
1722386700000|2024-07-31 00:45:00|5907.9|5906.1|5907.7|5904.7|5908.3|5906.5|5906.8|5904.4|83
1722387000000|2024-07-31 00:50:00|5907.8|5904.8|5905.2|5903.4|5909.1|5906.8|5904.7|5902.9|204
1722387300000|2024-07-31 00:55:00|5905|5903.2|5905.9|5902.9|5906.1|5903.5|5904.1|5902|172
1722387600000|2024-07-31 01:00:00|5906|5903|5909.4|5907.6|5909.6|5907.6|5905.9|5903|242
1722387900000|2024-07-31 01:05:00|5909.5|5907.7|5906.7|5903.7|5909.5|5907.7|5905.9|5902.9|232
1722388200000|2024-07-31 01:10:00|5906.9|5903.9|5906.4|5903.4|5909.6|5906.6|5905.2|5902.5|247
1722388500000|2024-07-31 01:15:00|5906.5|5903.5|5905.8|5902.8|5907.5|5904.9|5905|5902.2|263
1722388800000|2024-07-31 01:20:00|5905.9|5902.9|5907.7|5904.7|5908.6|5905.6|5904.2|5902.3|260
1722389100000|2024-07-31 01:25:00|5907.8|5904.8|5906.4|5903.9|5908|5905|5905|5902|200
1722389400000|2024-07-31 01:30:00|5907|5903.8|5906.1|5903.1|5907|5903.8|5889.7|5886.7|762
1722389700000|2024-07-31 01:35:00|5905.6|5902.6|5920.5|5917.5|5923.4|5920.4|5904.7|5901.7|662
1722390000000|2024-07-31 01:40:00|5920.4|5917.4|5915.2|5912.2|5926.7|5923.7|5912.6|5909.6|494
1722390300000|2024-07-31 01:45:00|5915.5|5912.5|5912.5|5909.5|5915.7|5912.7|5908.3|5905.3|406
1722390600000|2024-07-31 01:50:00|5912.4|5909.4|5913|5910|5916|5913|5911.3|5908.3|362
1722390900000|2024-07-31 01:55:00|5913.4|5910.4|5909.3|5906.3|5915.2|5912.2|5908.2|5905.2|295
1722391200000|2024-07-31 02:00:00|5909.6|5906.6|5912.4|5909.4|5912.9|5909.9|5909.6|5906.6|266
1722391500000|2024-07-31 02:05:00|5912.5|5909.5|5913.2|5910.2|5915.7|5912.7|5912.5|5909.5|268
1722391800000|2024-07-31 02:10:00|5913.4|5910.4|5909.9|5906.9|5913.5|5910.5|5909.5|5906.5|368
1722392100000|2024-07-31 02:15:00|5910|5907|5909.6|5906.6|5912.6|5909.6|5909.4|5906.4|295
1722392400000|2024-07-31 02:20:00|5909.5|5906.5|5907.1|5904.1|5910.1|5907.1|5907.1|5904.1|230
1722392700000|2024-07-31 02:25:00|5907.2|5904.2|5909.9|5906.9|5910.5|5907.5|5907.1|5904.1|149
1722393000000|2024-07-31 02:30:00|5910.2|5907.2|5911.8|5908.8|5911.8|5908.8|5908.2|5905.2|200
1722393300000|2024-07-31 02:35:00|5911.9|5908.9|5909.6|5906.6|5912.5|5909.5|5909.2|5906.2|198
1722393600000|2024-07-31 02:40:00|5909.5|5906.5|5909.4|5906.4|5911.3|5908.3|5909.4|5906.4|199
1722393900000|2024-07-31 02:45:00|5909.5|5906.5|5909.1|5906.1|5910.2|5907.2|5907.1|5904.1|168
1722394200000|2024-07-31 02:50:00|5909|5906|5908.7|5905.7|5909.2|5906.2|5906.4|5903.4|141
1722394500000|2024-07-31 02:55:00|5908.8|5905.8|5908.1|5905.1|5909.7|5906.7|5908.1|5905.1|118
1722394800000|2024-07-31 03:00:00|5908|5905|5910.1|5907.1|5910.2|5907.2|5907.5|5904.5|129
1722395100000|2024-07-31 03:05:00|5910.5|5907.5|5911.5|5908.5|5911.8|5908.8|5910.5|5907.5|152
1722395400000|2024-07-31 03:10:00|5911.4|5908.4|5915.4|5912.4|5916.3|5913.3|5911.4|5908.4|194
1722395700000|2024-07-31 03:15:00|5915.5|5912.5|5914.1|5911.1|5915.5|5912.5|5914|5911|154
1722396000000|2024-07-31 03:20:00|5914|5911|5915.1|5912.1|5915.2|5912.2|5912.3|5909.3|130
1722396300000|2024-07-31 03:25:00|5915|5912|5915|5912|5915.7|5912.7|5914.4|5911.4|88
1722396600000|2024-07-31 03:30:00|5915.1|5912.1|5915.8|5912.8|5916|5913|5914|5911|136
1722396900000|2024-07-31 03:35:00|5915.7|5912.7|5912.9|5909.9|5915.7|5912.7|5912|5909|121
1722397200000|2024-07-31 03:40:00|5912.8|5909.8|5911.7|5908.7|5913.1|5910.1|5911.2|5908.2|163
1722397500000|2024-07-31 03:45:00|5911.6|5908.6|5910.8|5907.8|5912.9|5910|5910.7|5907.7|219
1722397800000|2024-07-31 03:50:00|5910.9|5907.9|5909.9|5906.9|5911.1|5908.1|5909.6|5906.6|153
1722398100000|2024-07-31 03:55:00|5910|5907|5905.3|5902.3|5910.2|5907.2|5905.2|5902.2|383
1722398400000|2024-07-31 04:00:00|5905.4|5902.4|5906.2|5903.2|5906.5|5903.5|5902.6|5899.6|320
1722398700000|2024-07-31 04:05:00|5906.3|5903.3|5904.9|5901.9|5908.6|5905.6|5904.8|5901.8|269
1722399000000|2024-07-31 04:10:00|5904.7|5901.7|5903.2|5900.2|5904.7|5901.7|5902.4|5899.4|258
1722399300000|2024-07-31 04:15:00|5903.3|5900.3|5907|5904|5907.2|5904.2|5902.8|5900.3|185
1722399600000|2024-07-31 04:20:00|5906.9|5903.9|5907.1|5904.1|5907.8|5905.1|5905.9|5903.9|224
1722399900000|2024-07-31 04:25:00|5906.4|5904.6|5906.6|5904.8|5908.7|5905.7|5906.3|5904|142
1722400200000|2024-07-31 04:30:00|5906.5|5904.7|5904.3|5902.5|5907.8|5905.2|5904|5902.1|193
1722400500000|2024-07-31 04:35:00|5904.4|5902.6|5905.8|5902.8|5906.1|5903.6|5904.4|5901.6|144
1722400800000|2024-07-31 04:40:00|5905.9|5902.9|5907.9|5904.9|5908|5905|5905.1|5902.1|134
1722401100000|2024-07-31 04:45:00|5908|5905|5906.9|5905.1|5908|5905.8|5906.4|5904.6|117
1722401400000|2024-07-31 04:50:00|5906.8|5905|5904.7|5901.7|5906.9|5905.1|5903.4|5900.4|166
1722401700000|2024-07-31 04:55:00|5904.9|5901.9|5908.6|5905.6|5908.7|5905.7|5904.1|5901.1|221
1722402000000|2024-07-31 05:00:00|5908.7|5905.7|5909.3|5907.5|5909.6|5907.5|5907.6|5904.6|162
1722402300000|2024-07-31 05:05:00|5908.9|5907.1|5906.9|5905.1|5909|5907.2|5906|5904.2|165
1722402600000|2024-07-31 05:10:00|5907|5905.2|5905.8|5904|5907.9|5905.8|5905.1|5903.3|161
1722402900000|2024-07-31 05:15:00|5905.7|5903.9|5904.5|5902.7|5906.1|5904.3|5904|5902.2|96
1722403200000|2024-07-31 05:20:00|5904.8|5903|5903.1|5901.3|5904.8|5903|5901.6|5899.2|168
1722403500000|2024-07-31 05:25:00|5903|5901.2|5901.8|5900|5904|5901.7|5901.6|5899.8|120
1722403800000|2024-07-31 05:30:00|5901.9|5900.1|5900.4|5898.6|5902|5900.2|5900|5897.9|153
1722404100000|2024-07-31 05:35:00|5900.3|5898.5|5899|5897.2|5900.4|5898.6|5898.4|5895.8|179
1722404400000|2024-07-31 05:40:00|5899.1|5897.3|5901.7|5898.7|5901.7|5899.1|5897.9|5895.2|187
1722404700000|2024-07-31 05:45:00|5901.6|5898.6|5901.5|5898.5|5902|5899.4|5899.5|5896.5|153
1722405000000|2024-07-31 05:50:00|5901.6|5898.6|5904.9|5901.9|5904.9|5902.4|5900.5|5898.2|166
1722405300000|2024-07-31 05:55:00|5905|5902|5907.8|5904.8|5907.8|5904.9|5904.5|5901.5|159
1722405600000|2024-07-31 06:00:00|5907.2|5905.4|5909.2|5906.2|5910.5|5907.5|5905.7|5903.5|258
1722405900000|2024-07-31 06:05:00|5909.1|5906.1|5911.7|5908.7|5912.3|5909.3|5908.4|5905.9|203
1722406200000|2024-07-31 06:10:00|5911.8|5908.8|5915.2|5912.2|5915.6|5913.2|5911.7|5908.7|153
1722406500000|2024-07-31 06:15:00|5915.1|5912.1|5913.1|5910.1|5916.5|5913.5|5913|5910.1|250
1722406800000|2024-07-31 06:20:00|5913|5910|5913.6|5911.8|5916.1|5913.9|5913|5910|166
1722407100000|2024-07-31 06:25:00|5913.7|5911.9|5915.4|5912.4|5915.6|5913.4|5913.4|5910.7|244
1722407400000|2024-07-31 06:30:00|5915.5|5912.5|5914.2|5911.2|5915.7|5912.7|5911.2|5909|217
1722407700000|2024-07-31 06:35:00|5914.1|5911.1|5913.5|5911.7|5914.8|5912.8|5913.4|5910.6|209
1722408000000|2024-07-31 06:40:00|5913.6|5911.8|5913.6|5910.6|5914.9|5912.8|5912.6|5909.6|246
1722408300000|2024-07-31 06:45:00|5913.5|5910.5|5914.5|5912.7|5916.5|5914.1|5913.3|5910.4|232
1722408600000|2024-07-31 06:50:00|5914.4|5912.6|5921.1|5918.1|5921.5|5919.2|5914.3|5912.5|243
1722408900000|2024-07-31 06:55:00|5921.2|5918.2|5927.9|5924.9|5928.1|5925.5|5921.2|5918.2|322
1722409200000|2024-07-31 07:00:00|5927.7|5924.7|5921.3|5918.3|5927.8|5925.4|5919.9|5917.4|388
1722409500000|2024-07-31 07:05:00|5921.6|5918.6|5919.4|5916.4|5921.6|5918.6|5918.1|5915.1|346
1722409800000|2024-07-31 07:10:00|5919.5|5916.5|5917.5|5914.5|5919.7|5916.7|5916.5|5913.6|237
1722410100000|2024-07-31 07:15:00|5917.4|5914.4|5919.7|5916.7|5920.2|5917.2|5916.6|5913.6|270
1722410400000|2024-07-31 07:20:00|5919.6|5916.6|5922.1|5919.1|5923.1|5921.3|5919|5916.3|180
1722410700000|2024-07-31 07:25:00|5922|5919|5923|5920|5923.3|5920.9|5920.6|5917.6|285
1722411000000|2024-07-31 07:30:00|5922.9|5919.9|5923.8|5922|5924.5|5922.2|5922.2|5919.9|227
1722411300000|2024-07-31 07:35:00|5923.7|5921.9|5926.6|5923.6|5927.5|5925.7|5923.2|5921.4|223
1722411600000|2024-07-31 07:40:00|5926.7|5923.7|5926|5924.2|5927.5|5925.1|5924.1|5921.1|242
1722411900000|2024-07-31 07:45:00|5926.1|5924.3|5929.4|5927.6|5929.5|5927.7|5925.9|5924.1|231
1722412200000|2024-07-31 07:50:00|5929.3|5927.5|5928.7|5925.7|5929.4|5927.6|5927.6|5924.6|187
1722412500000|2024-07-31 07:55:00|5928.6|5925.6|5925.7|5922.7|5928.7|5926.3|5925.1|5922.1|186
1722412800000|2024-07-31 08:00:00|5925.6|5922.6|5921|5918|5925.9|5922.9|5920.5|5917.5|262
1722413100000|2024-07-31 08:05:00|5921.1|5918.1|5915|5912|5922.5|5919.5|5915|5912|395
1722413400000|2024-07-31 08:10:00|5914.8|5911.8|5907.8|5906|5914.9|5912.3|5906.9|5905.1|359
1722413700000|2024-07-31 08:15:00|5907.9|5906.1|5914.6|5912.8|5914.7|5912.9|5907.5|5905.6|314
1722414000000|2024-07-31 08:20:00|5914.7|5912.9|5916.6|5914.8|5918.3|5915.7|5914.6|5912.8|207
1722414300000|2024-07-31 08:25:00|5916.9|5915.1|5919.3|5917.5|5920.6|5918.7|5916.9|5914.7|237
1722414600000|2024-07-31 08:30:00|5919.2|5917.4|5913.4|5911.6|5919.2|5917.4|5913|5910.5|220
1722414900000|2024-07-31 08:35:00|5913.3|5911.5|5914|5912.2|5914.4|5912.6|5912.5|5910.7|260
1722415200000|2024-07-31 08:40:00|5914.1|5912.3|5916.2|5913.2|5916.3|5913.8|5913.2|5911.4|248
1722415500000|2024-07-31 08:45:00|5916.1|5913.1|5916.7|5913.7|5918.2|5915.2|5915.9|5912.9|232
1722415800000|2024-07-31 08:50:00|5916.6|5913.6|5916|5914.2|5917.6|5914.6|5914.6|5912.2|236
1722416100000|2024-07-31 08:55:00|5916.1|5914.3|5917.1|5914.1|5918.2|5915.2|5915.4|5912.4|121
1722416400000|2024-07-31 09:00:00|5917|5914|5911.6|5909.8|5917|5914|5911.6|5909.8|137
1722416700000|2024-07-31 09:05:00|5911.7|5909.9|5914.6|5912.8|5914.6|5912.8|5911.1|5909.3|216
1722417000000|2024-07-31 09:10:00|5914.5|5912.7|5914.6|5912.8|5915.4|5913.6|5913.7|5911.9|204
1722417300000|2024-07-31 09:15:00|5914.7|5912.9|5915.6|5912.6|5915.8|5913.8|5913.7|5911.9|173
1722417600000|2024-07-31 09:20:00|5915.5|5912.5|5916.1|5913.1|5916.7|5914.6|5914.4|5911.8|175
1722417900000|2024-07-31 09:25:00|5916.2|5913.2|5915.5|5913.7|5917.4|5915.6|5915.3|5913.2|186
1722418200000|2024-07-31 09:30:00|5915.3|5913.5|5916.4|5914.6|5917.8|5916|5914.6|5912.8|146
1722418500000|2024-07-31 09:35:00|5916.3|5914.5|5915.7|5913.9|5916.4|5914.6|5915.1|5913.3|104
1722418800000|2024-07-31 09:40:00|5915.6|5913.8|5917.6|5915.8|5917.6|5915.8|5915.5|5913.3|92
1722419100000|2024-07-31 09:45:00|5917.5|5915.7|5917.2|5915.4|5918.3|5916.2|5917|5914.8|92
1722419400000|2024-07-31 09:50:00|5917.3|5915.5|5918.1|5916.3|5919.8|5916.8|5916.6|5914.8|82
1722419700000|2024-07-31 09:55:00|5918.2|5916.4|5918.3|5916.5|5918.4|5916.6|5917.1|5915.3|135
1722420000000|2024-07-31 10:00:00|5918.4|5916.6|5918.2|5916.4|5918.4|5916.6|5916.6|5914.8|89
1722420300000|2024-07-31 10:05:00|5918.3|5916.5|5919|5917.2|5920.1|5918.3|5918.2|5916.4|108
1722420600000|2024-07-31 10:10:00|5919.1|5917.3|5912.5|5910.7|5919.7|5917.9|5912.4|5910.6|162
1722420900000|2024-07-31 10:15:00|5912.6|5910.8|5913.5|5911.7|5914.8|5913|5912.6|5910.8|144
1722421200000|2024-07-31 10:20:00|5913.4|5911.6|5914.6|5912.8|5914.9|5913.1|5913.3|5911.5|105
1722421500000|2024-07-31 10:25:00|5914.7|5912.9|5916.7|5914.9|5917.7|5915.5|5914.6|5912.8|129
1722421800000|2024-07-31 10:30:00|5916.8|5915|5916.1|5913.1|5917.2|5915.1|5915.5|5912.9|175
1722422100000|2024-07-31 10:35:00|5916.2|5913.2|5916.4|5913.4|5916.7|5913.7|5915.1|5912.1|163
1722422400000|2024-07-31 10:40:00|5916.5|5913.5|5917.2|5915.4|5917.7|5915.6|5916|5913.5|133
1722422700000|2024-07-31 10:45:00|5917.1|5915.3|5916.6|5914.8|5917.4|5915.3|5916.4|5914|120
1722423000000|2024-07-31 10:50:00|5916.5|5914.7|5917.6|5914.6|5918.3|5915.5|5916.1|5913.7|130
1722423300000|2024-07-31 10:55:00|5916.9|5915.1|5919.4|5917.6|5919.6|5917.6|5916.8|5915|86
1722423600000|2024-07-31 11:00:00|5919.5|5917.7|5918.9|5917.1|5920.1|5917.7|5917.6|5915.8|106
1722423900000|2024-07-31 11:05:00|5919|5917.2|5919.5|5917.7|5920.5|5918.7|5918.9|5917.1|91
1722424200000|2024-07-31 11:10:00|5919.4|5917.6|5922|5919|5922.1|5920|5919.2|5917.4|105
1722424500000|2024-07-31 11:15:00|5922.1|5919.1|5923|5920|5923.1|5920.1|5921|5918.6|140
1722424800000|2024-07-31 11:20:00|5923.1|5920.1|5923.9|5920.9|5924.7|5921.7|5922.7|5919.7|146
1722425100000|2024-07-31 11:25:00|5923.7|5920.7|5922.9|5921.1|5923.9|5922.1|5922.1|5919.6|158
1722425400000|2024-07-31 11:30:00|5923|5921.2|5922.9|5921.1|5923.5|5921.7|5922.3|5920.5|130
1722425700000|2024-07-31 11:35:00|5923|5921.2|5924.6|5922.8|5925|5923.2|5922.9|5921.1|132
1722426000000|2024-07-31 11:40:00|5924.5|5922.7|5923.5|5921.7|5925.3|5923.5|5922.2|5920.4|156
1722426300000|2024-07-31 11:45:00|5923.6|5921.8|5922|5920.2|5923.8|5922|5922|5920.2|110
1722426600000|2024-07-31 11:50:00|5922.1|5920.3|5921.6|5919.8|5922.8|5921|5921.4|5919.6|115
1722426900000|2024-07-31 11:55:00|5921.5|5919.7|5920.8|5919|5921.5|5919.7|5920.4|5918.6|111
1722427200000|2024-07-31 12:00:00|5920.7|5918.9|5921.6|5918.6|5922.7|5920|5919.5|5917.5|240
1722427500000|2024-07-31 12:05:00|5921.7|5918.7|5921.2|5919.4|5922.7|5919.9|5920.8|5918.7|152
1722427800000|2024-07-31 12:10:00|5921.3|5919.5|5921.7|5917.7|5921.8|5919.5|5919|5916.5|144
1722428100000|2024-07-31 12:15:00|5921.5|5917.5|5923.9|5922.1|5924.9|5922.9|5920.2|5916.2|289
1722428400000|2024-07-31 12:20:00|5924|5922.2|5926.5|5924.7|5927.3|5924.7|5923|5920.7|288
1722428700000|2024-07-31 12:25:00|5926.6|5924.8|5930.6|5926.6|5931.7|5928.7|5926.5|5924.7|184
1722429000000|2024-07-31 12:30:00|5929.5|5925.5|5934.5|5931.5|5936.7|5932.7|5929.5|5925.5|400
1722429300000|2024-07-31 12:35:00|5934.6|5931.6|5929.5|5927.7|5934.6|5932.1|5928.1|5926|407
1722429600000|2024-07-31 12:40:00|5929.4|5927.6|5929.5|5927.7|5929.9|5928.1|5926.9|5925.1|316
1722429900000|2024-07-31 12:45:00|5929.6|5927.8|5929.7|5927.9|5931.3|5929.5|5929.4|5927.6|244
1722430200000|2024-07-31 12:50:00|5929.8|5928|5930.9|5929.1|5930.9|5929.1|5928.6|5926.8|207
1722430500000|2024-07-31 12:55:00|5931|5929.2|5934.2|5932.4|5934.4|5932.6|5930.5|5928.7|205
1722430800000|2024-07-31 13:00:00|5934|5932.2|5934.7|5932.9|5935.9|5934.1|5934|5932.2|204
1722431100000|2024-07-31 13:05:00|5934.6|5932.8|5937.2|5935.4|5937.2|5935.4|5933.3|5931.5|203
1722431400000|2024-07-31 13:10:00|5937.3|5935.5|5936.6|5934.8|5938.2|5936.4|5936.4|5934.6|163
1722431700000|2024-07-31 13:15:00|5936.8|5935|5938|5936.2|5939.4|5937.6|5936.8|5935|216
1722432000000|2024-07-31 13:20:00|5938.1|5936.3|5935.8|5934|5938.1|5936.3|5935.6|5933.8|153
1722432300000|2024-07-31 13:25:00|5936|5934.2|5939.5|5937.7|5939.5|5937.7|5935.1|5933.3|147
1722432600000|2024-07-31 13:30:00|5939.6|5937.8|5940.8|5939|5941.4|5939.6|5939.1|5937.3|234
1722432900000|2024-07-31 13:35:00|5940.7|5938.9|5941.3|5939.5|5944.5|5942.5|5939.7|5937.9|266
1722433200000|2024-07-31 13:40:00|5941.4|5939.6|5942.1|5939.1|5942.8|5941|5940.2|5938.4|147
1722433500000|2024-07-31 13:45:00|5942.2|5939.2|5945.6|5943.8|5945.6|5943.8|5942.1|5939.2|232
1722433800000|2024-07-31 13:50:00|5945.5|5943.7|5946.4|5944.6|5946.4|5944.6|5942.9|5941.1|230
1722434100000|2024-07-31 13:55:00|5946.1|5944.3|5949.2|5946.2|5949.9|5947|5944.8|5943|240
1722434400000|2024-07-31 14:00:00|5949.1|5946.1|5944.5|5942.7|5949.1|5946.2|5943.6|5941.8|285
1722434700000|2024-07-31 14:05:00|5944.7|5942.9|5939.7|5936.7|5946|5943.7|5939.6|5936.6|298
1722435000000|2024-07-31 14:10:00|5939.8|5936.8|5940.3|5937.3|5942.1|5940.1|5938.2|5935.2|332
1722435300000|2024-07-31 14:15:00|5940.4|5937.4|5940|5938.2|5941.3|5939.5|5939.7|5937.3|212
1722435600000|2024-07-31 14:20:00|5939.9|5938.1|5942.3|5940.5|5942.5|5940.7|5939.1|5937.3|230
1722435900000|2024-07-31 14:25:00|5942.2|5940.4|5947.2|5945.4|5947.4|5945.6|5942.1|5940.3|276
1722436200000|2024-07-31 14:30:00|5947.3|5945.5|5947.9|5944.9|5947.9|5945.9|5943.6|5941.8|297
1722436500000|2024-07-31 14:35:00|5948|5945|5944.9|5941.9|5948.2|5946.4|5944.9|5941.9|263
1722436800000|2024-07-31 14:40:00|5945|5942|5937.8|5936|5945.1|5942.1|5937.7|5935.9|257
1722437100000|2024-07-31 14:45:00|5938.4|5935.4|5941.3|5939.5|5942.5|5940|5934.8|5932.4|341
1722437400000|2024-07-31 14:50:00|5941.2|5939.4|5938.5|5936.7|5941.2|5939.4|5936.3|5933.7|443
1722437700000|2024-07-31 14:55:00|5938.4|5936.6|5940.6|5938.8|5942.1|5940.1|5938.4|5936|332
1722438000000|2024-07-31 15:00:00|5941.2|5938.2|5939.3|5936.3|5941.4|5938.8|5937.9|5934.9|366
1722438300000|2024-07-31 15:05:00|5939.2|5936.2|5938.2|5936.4|5939.7|5937.9|5937.6|5935.1|292
1722438600000|2024-07-31 15:10:00|5938.3|5936.5|5938.6|5935.6|5939.2|5937|5936.7|5934.9|274
1722438900000|2024-07-31 15:15:00|5938.5|5935.5|5939.9|5936.9|5940.7|5938.9|5936.8|5934.1|245
1722439200000|2024-07-31 15:20:00|5940|5937|5941|5938|5941|5938|5939.3|5936.3|216
1722439500000|2024-07-31 15:25:00|5941.2|5938.2|5941|5938|5942.1|5939.4|5939.7|5937.3|191
1722439800000|2024-07-31 15:30:00|5941.1|5938.1|5944.9|5943.1|5944.9|5943.1|5941.1|5938.1|222
1722440100000|2024-07-31 15:35:00|5945|5943.2|5946.9|5943.9|5946.9|5944.8|5944.4|5941.8|217
1722440400000|2024-07-31 15:40:00|5946.8|5943.8|5945.8|5944|5947.2|5944.7|5944.6|5942.5|129
1722440700000|2024-07-31 15:45:00|5945.9|5944.1|5946.9|5945.1|5948.5|5945.8|5945.5|5943|140
1722441000000|2024-07-31 15:50:00|5947|5945.2|5946.3|5943.3|5947.3|5945.3|5945.5|5942.7|193
1722441300000|2024-07-31 15:55:00|5946.4|5943.4|5947.8|5946|5948.6|5946.8|5945.6|5943.1|184
1722441600000|2024-07-31 16:00:00|5947.6|5945.8|5945|5943.2|5948.5|5945.8|5944.8|5943|237
1722441900000|2024-07-31 16:05:00|5944.9|5943.1|5944.4|5942.6|5945.2|5943.4|5944.1|5942.3|155
1722442200000|2024-07-31 16:10:00|5944.5|5942.7|5944.1|5942.3|5945.5|5943.7|5943.8|5942|167
1722442500000|2024-07-31 16:15:00|5944.2|5942.4|5944.7|5941.7|5945.3|5942.8|5943.4|5940.6|181
1722442800000|2024-07-31 16:20:00|5944.8|5941.8|5945.9|5942.9|5947.5|5944.5|5944.8|5941.8|225
1722443100000|2024-07-31 16:25:00|5946|5943|5944.1|5941.1|5946|5943|5943.4|5940.4|202
1722443400000|2024-07-31 16:30:00|5944.2|5941.2|5942.5|5940.7|5944.7|5941.7|5942.5|5940.1|167
1722443700000|2024-07-31 16:35:00|5942.4|5940.6|5942.1|5940.3|5942.9|5940.6|5941.6|5938.7|153
1722444000000|2024-07-31 16:40:00|5942|5940.2|5941.8|5940|5942|5940.2|5940.8|5938.8|131
1722444300000|2024-07-31 16:45:00|5941.9|5940.1|5944.5|5942.7|5944.7|5942.9|5941.9|5940.1|133
1722444600000|2024-07-31 16:50:00|5944.6|5942.8|5943.9|5942.1|5945.2|5943.4|5943.1|5940.7|126
1722444900000|2024-07-31 16:55:00|5944|5942.2|5944.9|5943.1|5945.1|5943.3|5944|5942.2|110
1722445200000|2024-07-31 17:00:00|5944.8|5943|5945.1|5943.3|5945.9|5944|5944.2|5942|160
1722445500000|2024-07-31 17:05:00|5945.2|5943.4|5946.2|5944.4|5947|5945.2|5944.7|5942.9|111
1722445800000|2024-07-31 17:10:00|5946.3|5944.5|5945.7|5943.9|5947.1|5945.1|5945.5|5943.2|134
1722446100000|2024-07-31 17:15:00|5945.8|5944|5945.8|5944|5946.9|5944.7|5945.1|5943.3|99
1722446400000|2024-07-31 17:20:00|5945.7|5943.9|5944.3|5942.5|5946.2|5944.3|5944|5941.7|160
1722446700000|2024-07-31 17:25:00|5944.2|5942.4|5944.3|5942.5|5944.8|5943|5943.8|5942|149
1722447000000|2024-07-31 17:30:00|5944.2|5942.4|5942.4|5940.6|5944.9|5942.4|5941.5|5939.7|170
1722447300000|2024-07-31 17:35:00|5942.8|5941|5942.3|5940.5|5944.5|5942.1|5941.9|5940.1|152
1722447600000|2024-07-31 17:40:00|5942.4|5940.6|5943.8|5942|5944.5|5942.7|5942.4|5940.6|144
1722447900000|2024-07-31 17:45:00|5943.7|5941.9|5945|5943.2|5946|5943.3|5943.7|5941.3|136
1722448200000|2024-07-31 17:50:00|5944.9|5943.1|5948.1|5946.3|5948.5|5946.3|5944.9|5943.1|147
1722448500000|2024-07-31 17:55:00|5948.3|5946.5|5951|5947|5951.4|5948.4|5948.2|5946|214
1722448800000|2024-07-31 18:00:00|5945.5|5941.5|5940|5937|5947.7|5943.7|5935.4|5932.4|582
1722449100000|2024-07-31 18:05:00|5939.9|5936.9|5938.7|5935.7|5941.2|5938.2|5934.8|5931.8|587
1722449400000|2024-07-31 18:10:00|5939.1|5936.1|5937.1|5934.1|5940.2|5937.2|5934.5|5931.5|473
1722449700000|2024-07-31 18:15:00|5937|5934|5939.1|5936.1|5940|5937|5935.5|5932.5|413
1722450000000|2024-07-31 18:20:00|5939|5936|5941.9|5938.9|5942.1|5939.1|5938.5|5935.5|322
1722450300000|2024-07-31 18:25:00|5942|5939|5942.2|5939.2|5942.7|5939.7|5940.5|5937.5|367
1722450600000|2024-07-31 18:30:00|5942.3|5939.3|5948.1|5945.1|5949.5|5946.5|5941.7|5938.7|427
1722450900000|2024-07-31 18:35:00|5948|5945|5952.1|5949.1|5952.1|5949.1|5941.7|5938.7|620
1722451200000|2024-07-31 18:40:00|5952.3|5949.3|5958.5|5955.5|5959|5956|5951.8|5948.8|617
1722451500000|2024-07-31 18:45:00|5958.1|5955.1|5961.1|5958.1|5961.8|5958.8|5956.5|5953.5|410
1722451800000|2024-07-31 18:50:00|5961.3|5958.3|5954.8|5951.8|5962.1|5959.1|5954.5|5951.5|402
1722452100000|2024-07-31 18:55:00|5954.9|5951.9|5954.4|5951.4|5956.7|5953.7|5951.2|5948.2|403
1722452400000|2024-07-31 19:00:00|5954.5|5951.5|5960.5|5957.5|5960.5|5957.5|5954.4|5951.4|338
1722452700000|2024-07-31 19:05:00|5960.6|5957.6|5959.2|5956.2|5962.2|5959.2|5958.7|5955.7|271
1722453000000|2024-07-31 19:10:00|5959.1|5956.1|5962.2|5959.2|5963.3|5960.3|5958.7|5955.7|264
1722453300000|2024-07-31 19:15:00|5962.3|5959.3|5959.8|5956.8|5962.3|5959.3|5959.3|5956.3|224
1722453600000|2024-07-31 19:20:00|5959.7|5956.7|5956.6|5953.6|5959.8|5957|5956.6|5953.6|252
1722453900000|2024-07-31 19:25:00|5956.7|5953.7|5949.2|5946.2|5957.7|5954.7|5949|5946|359
1722454200000|2024-07-31 19:30:00|5949.1|5946.1|5952.9|5949.9|5953.5|5950.5|5947.6|5944.6|368
1722454500000|2024-07-31 19:35:00|5952.8|5949.8|5953.3|5950.3|5955.7|5952.7|5952.8|5949.8|296
1722454800000|2024-07-31 19:40:00|5953.5|5950.5|5958.9|5955.9|5959.8|5956.8|5953.4|5950.4|299
1722455100000|2024-07-31 19:45:00|5958.8|5955.8|5957.8|5954.8|5960.3|5957.3|5955.8|5952.8|289
1722455400000|2024-07-31 19:50:00|5957.7|5954.7|5956.2|5953.2|5958.6|5955.6|5953.8|5950.8|290
1722455700000|2024-07-31 19:55:00|5956.1|5953.1|5953.5|5950.5|5956.7|5953.7|5953.3|5950.3|219
1722456000000|2024-07-31 20:00:00|5953.6|5950.6|5954.2|5951.2|5954.7|5951.7|5951|5948|190
1722456300000|2024-07-31 20:05:00|5954.5|5951.5|5953.5|5950.5|5954.8|5951.8|5952.6|5949.6|127
1722456600000|2024-07-31 20:10:00|5953.6|5950.6|5953.2|5950.2|5954.6|5951.6|5953.1|5950.1|76
1722456900000|2024-07-31 20:15:00|5953.1|5950.1|5954.1|5951.1|5954.3|5951.3|5953.1|5950.1|84
1722457200000|2024-07-31 20:20:00|5954|5951|5954|5951|5954.8|5951.8|5953.3|5950.9|94
1722457500000|2024-07-31 20:25:00|5953.9|5950.9|5952.7|5950.9|5954|5951.6|5952.6|5950.2|61
1722457800000|2024-07-31 20:30:00|5953.4|5950.4|5953|5951.2|5954|5951.4|5952.9|5950.3|70
1722458100000|2024-07-31 20:35:00|5953.1|5951.3|5955.1|5952.1|5955.6|5952.6|5952.7|5949.7|131
1722458400000|2024-07-31 20:40:00|5955.2|5952.2|5953.7|5950.7|5955.3|5952.3|5953.5|5950.7|115
1722458700000|2024-07-31 20:45:00|5953.2|5950.2|5953.3|5950.3|5953.4|5950.7|5952|5949.6|58
1722459000000|2024-07-31 20:50:00|5953.2|5950.2|5952.2|5949.2|5953.3|5950.3|5951.5|5949.1|62
1722459300000|2024-07-31 20:55:00|5953.1|5948.3|5952.8|5948|5953.7|5948.9|5952.8|5948|92
1722459600000|2024-07-31 21:00:00|5952.9|5948.1|5957.4|5951.6|5957.4|5951.6|5952.9|5947.5|16
1722459900000|2024-07-31 21:05:00|5957.7|5951.9|5951.8|5946|5957.7|5951.9|5951.2|5945.4|113
1722460200000|2024-07-31 21:10:00|5951.7|5945.9|5951.3|5945.5|5951.9|5946.1|5950.5|5944.7|91
1722460500000|2024-07-31 21:15:00|5951.5|5945.7|5951.7|5945.9|5952.2|5946.4|5951.3|5945.5|135
1722460800000|2024-07-31 21:20:00|5951.8|5946|5951.8|5946|5952.2|5946.4|5951.5|5945.7|94
1722461100000|2024-07-31 21:25:00|5951.9|5946.1|5956|5950.2|5956.1|5950.3|5951.4|5945.6|103
1722461400000|2024-07-31 21:30:00|5955.9|5950.1|5954.8|5949.1|5955.9|5950.1|5954.7|5949|76
1722461700000|2024-07-31 21:35:00|5954.7|5948.9|5953.1|5947.3|5954.8|5949|5951|5945.2|258
1722462000000|2024-07-31 21:40:00|5952.9|5947.1|5951.8|5946|5953.4|5947.6|5951|5945.2|228
1722462300000|2024-07-31 21:45:00|5952|5946.2|5951.9|5946.1|5952.4|5946.6|5951.7|5945.9|97
1722462600000|2024-07-31 21:50:00|5952.1|5946.3|5951.5|5945.7|5955.2|5949.4|5951.4|5945.6|154
1722462900000|2024-07-31 21:55:00|5951.4|5945.6|5953.7|5947.9|5954|5948.2|5951.3|5945.5|125
1722463200000|2024-07-31 22:00:00|5954|5948.3|5957.8|5953|5958|5953.2|5953.4|5947.6|97
1722463500000|2024-07-31 22:05:00|5956.9|5953.9|5958.5|5955.5|5958.6|5955.6|5956.9|5953.9|30
1722463800000|2024-07-31 22:10:00|5958.6|5955.6|5957.8|5954.8|5958.6|5955.6|5957.8|5954.8|36
1722464100000|2024-07-31 22:15:00|5957.9|5954.9|5955.2|5952.2|5958|5955|5955.2|5952.2|64
1722464400000|2024-07-31 22:20:00|5955.3|5952.3|5955.6|5952.6|5955.8|5952.8|5955.2|5952.2|24
1722464700000|2024-07-31 22:25:00|5955.7|5952.7|5954.5|5951.5|5955.7|5952.7|5954.5|5951.5|44
1722465000000|2024-07-31 22:30:00|5954.4|5951.4|5955.2|5952.2|5955.8|5952.8|5954.4|5951.4|87
1722465300000|2024-07-31 22:35:00|5955.1|5952.1|5954.7|5951.7|5955.3|5952.3|5954.7|5951.7|37
1722465600000|2024-07-31 22:40:00|5954.6|5951.6|5954.2|5952.4|5955|5952.4|5954.2|5951.6|51
1722465900000|2024-07-31 22:45:00|5954.1|5952.3|5953.7|5950.7|5954.7|5952.3|5953.7|5950.7|16
1722466200000|2024-07-31 22:50:00|5953.8|5950.8|5954.1|5951.1|5954.7|5951.7|5953.8|5950.8|43
1722466500000|2024-07-31 22:55:00|5954|5951|5954.7|5951.7|5954.8|5951.8|5953.8|5950.8|68
1722466800000|2024-07-31 23:00:00|5954.8|5951.8|5954.4|5951.4|5955|5952|5954.3|5951.3|50
1722467100000|2024-07-31 23:05:00|5954.3|5951.3|5953.2|5950.2|5954.4|5951.4|5953.1|5950.2|62
1722467400000|2024-07-31 23:10:00|5953.3|5950.3|5954|5951|5954|5951.3|5953.1|5950.3|77
1722467700000|2024-07-31 23:15:00|5953.9|5950.9|5955.4|5952.4|5955.4|5952.4|5953.9|5950.9|47
1722468000000|2024-07-31 23:20:00|5955.2|5952.2|5956.7|5953.7|5956.7|5954.3|5955.2|5952.2|54
1722468300000|2024-07-31 23:25:00|5956.6|5953.6|5955.8|5952.8|5956.6|5953.6|5955.7|5952.7|37
1722468600000|2024-07-31 23:30:00|5954.8|5953|5955|5952|5955.2|5953.1|5954.3|5951.8|48
1722468900000|2024-07-31 23:35:00|5954.9|5951.9|5955|5952|5955.2|5952.7|5954.5|5951.9|34
1722469200000|2024-07-31 23:40:00|5954.9|5951.9|5953.6|5950.6|5955|5952.5|5952.4|5950.1|59
1722469500000|2024-07-31 23:45:00|5952.9|5951.1|5951.1|5948.1|5953.9|5951.2|5950.6|5947.7|96
1722469800000|2024-07-31 23:50:00|5951.2|5948.2|5954.7|5951.7|5956.2|5953.2|5950.6|5947.9|155
1722470100000|2024-07-31 23:55:00|5954.6|5951.6|5952.5|5950.7|5954.7|5951.8|5951.3|5949.5|148
1722470400000|2024-08-01 00:00:00|5952.1|5950.3|5954.2|5952.4|5954.7|5952.4|5951.4|5949.6|315
1722470700000|2024-08-01 00:05:00|5954.4|5952.6|5953.2|5950.2|5954.5|5952.7|5951.5|5949|249
1722471000000|2024-08-01 00:10:00|5953.1|5950.1|5952.1|5950.3|5953.6|5950.9|5950.9|5948.5|246
1722471300000|2024-08-01 00:15:00|5952|5950.2|5955.7|5953.9|5956.1|5954.1|5950.9|5949.1|213
1722471600000|2024-08-01 00:20:00|5955.6|5953.8|5957.5|5955.7|5957.8|5956|5955|5953.2|154
1722471900000|2024-08-01 00:25:00|5958.1|5956.3|5959.1|5957.3|5962|5960.2|5957.7|5955.9|185
1722472200000|2024-08-01 00:30:00|5959.8|5956.8|5956.7|5954.9|5959.8|5956.8|5955.1|5952.9|245
1722472500000|2024-08-01 00:35:00|5957.2|5955.4|5956|5954.2|5957.8|5955.6|5955.4|5953|207
1722472800000|2024-08-01 00:40:00|5955.9|5954.1|5958.9|5955.9|5958.9|5956|5955.7|5952.7|164
1722473100000|2024-08-01 00:45:00|5959|5956|5959.1|5957.3|5961.2|5958.5|5958.5|5955.9|234
1722473400000|2024-08-01 00:50:00|5959|5957.2|5958.7|5955.7|5960.2|5957.2|5957.1|5954.7|219
1722473700000|2024-08-01 00:55:00|5958.2|5956.4|5959.2|5957.4|5960.2|5958.4|5958|5956.2|268
1722474000000|2024-08-01 01:00:00|5959.1|5957.3|5956.6|5954.8|5959.6|5957.8|5956.2|5953.7|285
1722474300000|2024-08-01 01:05:00|5956.5|5954.7|5954.6|5952.8|5957.9|5956.1|5954.6|5952.8|241
1722474600000|2024-08-01 01:10:00|5954.7|5952.9|5955.5|5952.5|5956.7|5954|5954.1|5952.3|219
1722474900000|2024-08-01 01:15:00|5955.4|5952.4|5955.9|5954.1|5957|5955.2|5954.4|5951.7|212
1722475200000|2024-08-01 01:20:00|5955.8|5954|5957.9|5954.9|5958.9|5956.5|5955.5|5953.7|273
1722475500000|2024-08-01 01:25:00|5957.8|5954.8|5958.6|5955.6|5959.6|5956.6|5956.9|5953.9|266
1722475800000|2024-08-01 01:30:00|5958.7|5955.7|5963.7|5960.7|5963.7|5960.8|5958.2|5955.2|318
1722476100000|2024-08-01 01:35:00|5963.8|5960.8|5963.8|5962|5964.4|5962.1|5962|5959.2|256
1722476400000|2024-08-01 01:40:00|5963.7|5961.9|5961.4|5958.4|5963.7|5961.9|5961.4|5958.4|139
1722476700000|2024-08-01 01:45:00|5961.2|5958.2|5957.9|5956.1|5961.2|5958.2|5957.8|5955.2|208
1722477000000|2024-08-01 01:50:00|5958.6|5955.6|5957.4|5955.6|5959.3|5956.9|5955.8|5954|200
1722477300000|2024-08-01 01:55:00|5957.5|5955.7|5954.9|5951.9|5958.3|5956.5|5953.9|5950.9|159
1722477600000|2024-08-01 02:00:00|5954.8|5951.8|5946.7|5943.7|5954.9|5952.4|5946.7|5943.7|300
1722477900000|2024-08-01 02:05:00|5946.5|5943.5|5948.3|5946.5|5948.6|5946.7|5946.1|5943.1|343
1722478200000|2024-08-01 02:10:00|5948.2|5946.4|5948.8|5947|5949.3|5947.1|5947.8|5945.2|204
1722478500000|2024-08-01 02:15:00|5948.7|5946.9|5949.3|5947.5|5950|5948.1|5948.1|5946.3|163
1722478800000|2024-08-01 02:20:00|5949.4|5947.6|5956.9|5953.9|5956.9|5954.3|5949.3|5947.3|306
1722479100000|2024-08-01 02:25:00|5957|5954|5959.3|5957.5|5963.2|5960.2|5956.7|5953.7|290
1722479400000|2024-08-01 02:30:00|5959.2|5957.4|5957.4|5954.4|5959.7|5957.9|5955.1|5952.5|257
1722479700000|2024-08-01 02:35:00|5957.5|5954.5|5957.5|5954.5|5959.2|5956.2|5956.4|5953.4|326
1722480000000|2024-08-01 02:40:00|5957.6|5954.6|5957.2|5954.2|5958.3|5955.3|5955|5952|244
1722480300000|2024-08-01 02:45:00|5956.9|5953.9|5960.1|5957.1|5962.4|5959.4|5956.8|5953.8|259
1722480600000|2024-08-01 02:50:00|5960|5957|5958.5|5955.5|5962.1|5959.1|5957.6|5954.6|280
1722480900000|2024-08-01 02:55:00|5958.4|5955.4|5957.5|5954.5|5959.3|5956.3|5956.6|5954.1|246
1722481200000|2024-08-01 03:00:00|5957.4|5954.4|5957|5954|5958.7|5956.3|5957|5954|207
1722481500000|2024-08-01 03:05:00|5957.1|5954.1|5958.2|5955.2|5958.6|5955.7|5956.9|5953.9|210
1722481800000|2024-08-01 03:10:00|5958.3|5955.3|5957.5|5954.5|5959.1|5956.1|5957.1|5954.1|199
1722482100000|2024-08-01 03:15:00|5957.6|5954.6|5955|5952|5958.5|5955.5|5954.1|5951.1|148
1722482400000|2024-08-01 03:20:00|5955.2|5952.2|5956.2|5953.2|5956.2|5953.2|5954.2|5951.2|162
1722482700000|2024-08-01 03:25:00|5956.1|5953.1|5955.8|5952.8|5956.3|5953.3|5955.2|5952.2|111
1722483000000|2024-08-01 03:30:00|5955.9|5952.9|5955.6|5952.6|5956.2|5953.2|5955.2|5952.2|147
1722483300000|2024-08-01 03:35:00|5955.8|5952.8|5955|5952|5956.1|5953.1|5954.9|5951.9|96
1722483600000|2024-08-01 03:40:00|5954.9|5951.9|5951|5948|5955.5|5952.5|5950.6|5947.6|150
1722483900000|2024-08-01 03:45:00|5950.9|5947.9|5951.4|5948.4|5954.2|5951.2|5950.7|5947.7|199
1722484200000|2024-08-01 03:50:00|5951.5|5948.5|5953|5950|5953|5950|5951.3|5948.3|132
1722484500000|2024-08-01 03:55:00|5952.9|5949.9|5952.7|5949.7|5953.5|5950.5|5952.3|5949.3|87
1722484800000|2024-08-01 04:00:00|5952.8|5949.8|5954.8|5951.8|5955.2|5952.4|5952.5|5949.5|176
1722485100000|2024-08-01 04:05:00|5954.7|5951.7|5955.8|5952.8|5956.9|5953.9|5954.7|5951.7|197
1722485400000|2024-08-01 04:10:00|5955.7|5952.7|5955.8|5952.8|5956.5|5953.5|5955.2|5952.2|94
1722485700000|2024-08-01 04:15:00|5955.7|5952.7|5956.4|5953.4|5956.8|5954.6|5955.6|5952.6|116
1722486000000|2024-08-01 04:20:00|5956.5|5953.5|5954.8|5951.8|5956.8|5953.8|5954.3|5951.3|130
1722486300000|2024-08-01 04:25:00|5954.9|5951.9|5955.6|5952.6|5955.9|5952.9|5954.6|5951.6|128
1722486600000|2024-08-01 04:30:00|5955.7|5952.7|5955.1|5952.1|5956.3|5953.3|5954.9|5951.9|142
1722486900000|2024-08-01 04:35:00|5955|5952|5954.8|5951.8|5955.1|5952.1|5952.6|5949.6|141
1722487200000|2024-08-01 04:40:00|5954.7|5951.7|5955.4|5952.4|5955.9|5952.9|5954|5951|172
1722487500000|2024-08-01 04:45:00|5955.5|5952.5|5957.6|5954.6|5958.7|5955.7|5955.2|5952.2|167
1722487800000|2024-08-01 04:50:00|5957.5|5954.5|5955.2|5952.2|5957.8|5954.8|5955|5952|150
1722488100000|2024-08-01 04:55:00|5955.1|5952.1|5954.9|5951.9|5955.2|5952.2|5954.1|5951.1|129
1722488400000|2024-08-01 05:00:00|5955|5952|5953.9|5950.9|5955.6|5952.6|5953.6|5950.6|122
1722488700000|2024-08-01 05:05:00|5954|5951|5955.7|5952.7|5955.8|5952.8|5953.6|5950.6|125
1722489000000|2024-08-01 05:10:00|5955.8|5952.8|5952.6|5949.6|5956.1|5953.1|5952.6|5949.6|129
1722489300000|2024-08-01 05:15:00|5952.3|5949.3|5954.5|5951.5|5955.1|5952.1|5951.3|5948.3|227
1722489600000|2024-08-01 05:20:00|5954.6|5951.6|5952.8|5949.8|5955.8|5952.8|5952.3|5949.3|182
1722489900000|2024-08-01 05:25:00|5952.9|5949.9|5952.4|5949.4|5953.2|5950.2|5950.6|5947.6|175
1722490200000|2024-08-01 05:30:00|5952.5|5949.5|5949.4|5946.4|5953.1|5950.1|5949.3|5946.3|169
1722490500000|2024-08-01 05:35:00|5949.6|5946.6|5953.5|5950.5|5953.7|5950.7|5949.2|5946.2|208
1722490800000|2024-08-01 05:40:00|5953.4|5950.4|5952|5949|5953.4|5950.4|5951.1|5948.8|207
1722491100000|2024-08-01 05:45:00|5951.9|5948.9|5951.5|5948.5|5952.7|5949.7|5949.8|5946.8|217
1722491400000|2024-08-01 05:50:00|5951.6|5948.6|5954.3|5952.5|5956.1|5953.1|5951.4|5948.4|191
1722491700000|2024-08-01 05:55:00|5954.4|5952.6|5956.4|5953.4|5957|5954|5954.3|5952.1|223
1722492000000|2024-08-01 06:00:00|5956.3|5953.3|5952.6|5949.6|5956.5|5953.5|5952.1|5949.1|283
1722492300000|2024-08-01 06:05:00|5952.8|5949.8|5950|5947|5953.1|5950.1|5948.4|5945.4|250
1722492600000|2024-08-01 06:10:00|5950.1|5947.1|5951.1|5948.1|5951.4|5948.4|5949.3|5946.3|268
1722492900000|2024-08-01 06:15:00|5951.2|5948.2|5952.5|5949.5|5952.8|5949.8|5950.7|5947.7|229
1722493200000|2024-08-01 06:20:00|5952.6|5949.6|5954.5|5951.5|5954.5|5951.5|5951.7|5948.7|196
1722493500000|2024-08-01 06:25:00|5954.4|5951.4|5950.7|5947.7|5954.4|5951.4|5950.7|5947.7|224
1722493800000|2024-08-01 06:30:00|5950.8|5947.8|5947.1|5944.1|5951|5948|5946.8|5943.8|273
1722494100000|2024-08-01 06:35:00|5947.2|5944.2|5947|5945.2|5947.4|5945.2|5945.1|5942.1|231
1722494400000|2024-08-01 06:40:00|5946.9|5945.1|5947.3|5945.5|5947.9|5945.6|5944.1|5941.1|246
1722494700000|2024-08-01 06:45:00|5947.2|5945.4|5950.3|5947.3|5950.3|5947.3|5946.7|5944.1|242
1722495000000|2024-08-01 06:50:00|5950.2|5947.2|5949|5946|5951.6|5948.6|5947|5944.5|206
1722495300000|2024-08-01 06:55:00|5949.1|5946.1|5950.3|5947.3|5950.8|5947.8|5948.3|5945.3|258
1722495600000|2024-08-01 07:00:00|5950.5|5947.5|5947.8|5946|5952.2|5949.2|5947.8|5946|245
1722495900000|2024-08-01 07:05:00|5947.7|5945.9|5952.3|5949.3|5952.3|5949.6|5946.9|5945.1|193
1722496200000|2024-08-01 07:10:00|5952.2|5949.2|5949.4|5947.6|5952.3|5949.7|5949.1|5947.3|218
1722496500000|2024-08-01 07:15:00|5949.3|5947.5|5953.3|5951.5|5954.1|5951.5|5949.1|5947.2|218
1722496800000|2024-08-01 07:20:00|5953.2|5951.4|5954.2|5951.2|5955.7|5953.2|5952.6|5950.4|182
1722497100000|2024-08-01 07:25:00|5954.3|5951.3|5952.7|5950.9|5954.4|5951.4|5951.3|5949.1|172
1722497400000|2024-08-01 07:30:00|5952.8|5951|5949.2|5946.2|5953.5|5951.7|5948.6|5945.9|181
1722497700000|2024-08-01 07:35:00|5949|5946|5950.5|5948.7|5950.5|5948.7|5947.9|5944.9|232
1722498000000|2024-08-01 07:40:00|5950.4|5948.6|5952.7|5949.7|5954.2|5951.7|5950.1|5947.8|275
1722498300000|2024-08-01 07:45:00|5952.8|5949.8|5952.1|5950.3|5953.2|5950.8|5950.6|5948.8|186
1722498600000|2024-08-01 07:50:00|5952|5950.2|5949.9|5946.9|5953.3|5950.3|5949.8|5946.8|222
1722498900000|2024-08-01 07:55:00|5949.8|5946.8|5949.6|5946.6|5951.6|5948.6|5948.8|5945.8|195
1722499200000|2024-08-01 08:00:00|5949.7|5946.7|5946.4|5944.6|5950|5947.3|5946.2|5944.4|194
1722499500000|2024-08-01 08:05:00|5946.3|5944.5|5945.1|5943.3|5947.1|5944.7|5944.1|5942.3|245
1722499800000|2024-08-01 08:10:00|5945|5943.2|5942.7|5940.9|5945.1|5943.3|5942.1|5940.3|276
1722500100000|2024-08-01 08:15:00|5942.6|5940.8|5941.8|5938.8|5943.7|5941.3|5940.7|5937.7|234
1722500400000|2024-08-01 08:20:00|5941.7|5938.7|5943.3|5940.3|5944.4|5941.9|5941.6|5938.6|235
1722500700000|2024-08-01 08:25:00|5943.4|5940.4|5943.4|5941.6|5943.8|5941.6|5940|5937.6|157
1722501000000|2024-08-01 08:30:00|5943.3|5941.5|5944.1|5942.3|5944.9|5943.1|5943.3|5941.3|109
1722501300000|2024-08-01 08:35:00|5944.3|5942.5|5942.5|5940.7|5944.9|5943.1|5942.4|5940.6|160
1722501600000|2024-08-01 08:40:00|5942.4|5940.6|5941.1|5939.3|5943|5941.2|5940.5|5938.7|138
1722501900000|2024-08-01 08:45:00|5941.2|5939.4|5941.6|5939.8|5942.7|5940.9|5941.1|5939.3|207
1722502200000|2024-08-01 08:50:00|5941.7|5939.9|5941|5939.2|5942.7|5940.9|5939.6|5937.8|233
1722502500000|2024-08-01 08:55:00|5941.5|5939.7|5940|5938.2|5942.1|5940.3|5940|5938.2|110
1722502800000|2024-08-01 09:00:00|5940.1|5938.3|5942.3|5940.5|5944.1|5941.6|5939.7|5937.9|134
1722503100000|2024-08-01 09:05:00|5942.4|5940.6|5940.1|5938.3|5943.1|5941.3|5938.8|5937|192
1722503400000|2024-08-01 09:10:00|5940.2|5938.4|5942.9|5941.1|5942.9|5941.1|5940.1|5938.3|162
1722503700000|2024-08-01 09:15:00|5943|5941.2|5944.4|5942.6|5944.7|5942.9|5943|5941.2|151
1722504000000|2024-08-01 09:20:00|5944.3|5942.5|5943.5|5941.7|5944.4|5942.6|5943.1|5941.3|106
1722504300000|2024-08-01 09:25:00|5943.6|5941.8|5943.8|5942|5944.6|5942.8|5943.1|5941.3|115
1722504600000|2024-08-01 09:30:00|5943.9|5942.1|5943.8|5942|5944.3|5942.5|5942.5|5940.7|126
1722504900000|2024-08-01 09:35:00|5943.5|5941.7|5944.6|5942.8|5944.9|5943.1|5943.5|5941.7|130
1722505200000|2024-08-01 09:40:00|5944.5|5942.7|5944.2|5942.4|5945.3|5943.5|5944|5942.2|117
1722505500000|2024-08-01 09:45:00|5944.1|5942.3|5942.9|5941.1|5945.2|5943.4|5942.6|5940.8|148
1722505800000|2024-08-01 09:50:00|5943|5941.2|5943.3|5941.5|5944|5942.2|5942.6|5940.8|120
1722506100000|2024-08-01 09:55:00|5943.2|5941.4|5942.9|5941.1|5944.9|5943.1|5942.8|5941|158
1722506400000|2024-08-01 10:00:00|5942.8|5941|5943.8|5942|5944.1|5942.3|5942.7|5940.9|120
1722506700000|2024-08-01 10:05:00|5943.9|5942.1|5945.1|5943.3|5945.2|5943.4|5943.3|5941.5|92
1722507000000|2024-08-01 10:10:00|5945|5943.2|5947.5|5945.7|5947.9|5946.1|5945|5943.2|144
1722507300000|2024-08-01 10:15:00|5947.4|5945.6|5946.7|5944.9|5948.5|5946.7|5946.6|5944.8|134
1722507600000|2024-08-01 10:20:00|5946.6|5944.8|5945.4|5943.6|5946.6|5944.8|5945.1|5943.3|130
1722507900000|2024-08-01 10:25:00|5945.3|5943.5|5944.9|5943.1|5946.1|5944.3|5944.7|5942.9|131
1722508200000|2024-08-01 10:30:00|5944.8|5943|5943.6|5941.8|5944.9|5943.1|5943.1|5941.3|112
1722508500000|2024-08-01 10:35:00|5943.7|5941.9|5944.5|5942.7|5945|5943.2|5943.7|5941.9|113
1722508800000|2024-08-01 10:40:00|5944.4|5942.6|5944.6|5942.8|5946.1|5944.3|5944|5942.2|106
1722509100000|2024-08-01 10:45:00|5944.5|5942.7|5943.8|5942|5945.1|5943.3|5943.5|5941.7|118
1722509400000|2024-08-01 10:50:00|5943.6|5941.8|5941.8|5940|5943.6|5941.8|5941.7|5939.9|135
1722509700000|2024-08-01 10:55:00|5942|5940.2|5943.7|5940.7|5943.7|5941.8|5941.6|5939.8|91
1722510000000|2024-08-01 11:00:00|5943.6|5940.6|5944.3|5942.5|5944.6|5942.8|5941.5|5939|234
1722510300000|2024-08-01 11:05:00|5944.2|5942.4|5945.1|5943.3|5946.2|5943.9|5942.6|5940.8|209
1722510600000|2024-08-01 11:10:00|5945.2|5943.4|5944.6|5942.8|5946.6|5944.8|5944.2|5942.4|182
1722510900000|2024-08-01 11:15:00|5944.5|5942.7|5945.2|5943.4|5946.2|5944.4|5944|5942.2|211
1722511200000|2024-08-01 11:20:00|5945.1|5943.3|5944.8|5943|5946.6|5944.8|5943.6|5941.8|192
1722511500000|2024-08-01 11:25:00|5944.9|5943.1|5946.8|5945|5947.1|5945.3|5944.1|5942.3|174
1722511800000|2024-08-01 11:30:00|5946.7|5944.9|5947|5945.2|5947.1|5945.3|5946.1|5944.3|131
1722512100000|2024-08-01 11:35:00|5946.9|5945.1|5944.3|5942.5|5947.5|5945.7|5944.2|5942.4|159
1722512400000|2024-08-01 11:40:00|5944.1|5942.3|5947.1|5945.3|5947.1|5945.3|5943.7|5941.9|113
1722512700000|2024-08-01 11:45:00|5946.9|5945.1|5946.7|5944.9|5947.8|5946|5946.2|5944.4|181
1722513000000|2024-08-01 11:50:00|5946.6|5944.8|5946.3|5944.5|5948.1|5946.3|5946.2|5944.4|147
1722513300000|2024-08-01 11:55:00|5946.4|5944.6|5945.7|5943.9|5946.4|5944.6|5944.4|5942.6|136
1722513600000|2024-08-01 12:00:00|5945.9|5944.1|5946.6|5944.8|5947.4|5945.6|5944.7|5942.9|257
1722513900000|2024-08-01 12:05:00|5946.7|5944.9|5948.2|5946.4|5949.2|5946.5|5945.9|5944.1|249
1722514200000|2024-08-01 12:10:00|5948.3|5946.5|5948.3|5946.5|5950.2|5947.8|5947.9|5945.2|193
1722514500000|2024-08-01 12:15:00|5948.4|5946.6|5951.8|5950|5952.9|5951.1|5948.3|5946.5|211
1722514800000|2024-08-01 12:20:00|5952.1|5950.3|5954.5|5952.7|5955|5953.2|5952.1|5949.7|291
1722515100000|2024-08-01 12:25:00|5954.4|5952.6|5952.9|5948.9|5954.9|5953.1|5951.6|5948.6|198
1722515400000|2024-08-01 12:30:00|5952.5|5948.5|5957.4|5955.6|5961|5958|5952.5|5948.5|481
1722515700000|2024-08-01 12:35:00|5957.3|5955.5|5953.7|5951.9|5958.4|5956.6|5952.5|5950.7|402
1722516000000|2024-08-01 12:40:00|5953.6|5951.8|5952.6|5950.8|5954.8|5952.1|5952|5950.1|368
1722516300000|2024-08-01 12:45:00|5952.5|5950.7|5953.1|5951.3|5954.5|5952.7|5952.3|5950.5|243
1722516600000|2024-08-01 12:50:00|5953|5951.2|5957.6|5955.8|5958|5955.8|5952.7|5950.9|209
1722516900000|2024-08-01 12:55:00|5958.1|5956.3|5958.2|5956.4|5958.3|5956.5|5955.7|5953.9|217
1722517200000|2024-08-01 13:00:00|5958.3|5956.5|5958.1|5956.3|5959.2|5957.4|5956.6|5954.8|270
1722517500000|2024-08-01 13:05:00|5958.2|5956.4|5954.5|5952.7|5958.5|5956.7|5953.7|5950.9|258
1722517800000|2024-08-01 13:10:00|5954.6|5952.8|5958|5955|5958.4|5956.4|5954.6|5952.8|216
1722518100000|2024-08-01 13:15:00|5958.1|5955.1|5956.4|5953.4|5958.3|5955.9|5955|5952.3|244
1722518400000|2024-08-01 13:20:00|5956.5|5953.5|5959.6|5957.8|5959.6|5957.8|5956.1|5953.1|187
1722518700000|2024-08-01 13:25:00|5959.7|5957.9|5961.6|5959.8|5963.3|5961.5|5959.6|5957.8|233
1722519000000|2024-08-01 13:30:00|5961.5|5959.7|5964.1|5962.3|5964.6|5962.8|5961|5959.2|256
1722519300000|2024-08-01 13:35:00|5964.2|5962.4|5967.9|5964.9|5968.4|5965.7|5964|5962.2|170
1722519600000|2024-08-01 13:40:00|5968|5965|5969.7|5966.3|5969.9|5967.3|5967.6|5964.8|145
1722519900000|2024-08-01 13:45:00|5969.3|5966.2|5970.2|5968.4|5972|5969.7|5969.2|5966.2|199
1722520200000|2024-08-01 13:50:00|5970.1|5968.3|5970.6|5968.8|5970.7|5968.9|5969.1|5967.3|210
1722520500000|2024-08-01 13:55:00|5970.5|5968.7|5977.6|5973.6|5977.8|5973.8|5970.1|5968.3|254
1722520800000|2024-08-01 14:00:00|5980.6|5976.6|5981.3|5978.3|5985.3|5981.3|5978.5|5974.8|578
1722521100000|2024-08-01 14:05:00|5981.2|5978.2|5975.1|5972.1|5982.1|5979.7|5975.1|5972.1|457
1722521400000|2024-08-01 14:10:00|5975.2|5972.2|5972.9|5971.1|5975.3|5973.1|5969.5|5966.5|428
1722521700000|2024-08-01 14:15:00|5972.7|5970.9|5968.7|5966.9|5972.7|5970.9|5968.1|5966.1|414
1722522000000|2024-08-01 14:20:00|5968.9|5967.1|5968.3|5965.3|5971.1|5969.3|5966.1|5963.1|389
1722522300000|2024-08-01 14:25:00|5968.5|5965.5|5970.2|5967.2|5972.3|5969.3|5967.4|5964.4|367
1722522600000|2024-08-01 14:30:00|5970.1|5967.1|5972.2|5969.2|5973.2|5970.6|5970.1|5967.1|412
1722522900000|2024-08-01 14:35:00|5972.1|5969.1|5971.9|5968.9|5972.8|5970.4|5969.2|5966.2|316
1722523200000|2024-08-01 14:40:00|5972.2|5969.2|5968.3|5965.3|5972.2|5969.2|5968.1|5965.1|348
1722523500000|2024-08-01 14:45:00|5968.4|5965.4|5965|5963.2|5968.4|5965.4|5964.5|5962|321
1722523800000|2024-08-01 14:50:00|5965.3|5962.3|5963.7|5961.9|5969.6|5966.8|5963.5|5961.6|399
1722524100000|2024-08-01 14:55:00|5963.6|5961.8|5963.1|5960.1|5964.6|5962.8|5962|5959.8|338
1722524400000|2024-08-01 15:00:00|5962.9|5959.9|5959.6|5957.8|5962.9|5960.8|5959.4|5957.6|320
1722524700000|2024-08-01 15:05:00|5959.5|5957.7|5959.3|5957.5|5962.5|5960.7|5959.2|5957.2|287
1722525000000|2024-08-01 15:10:00|5959.2|5957.4|5960.5|5958.7|5961.2|5959.2|5959.1|5956.7|223
1722525300000|2024-08-01 15:15:00|5960.4|5958.6|5962.2|5960.4|5963.2|5960.6|5960|5958.2|274
1722525600000|2024-08-01 15:20:00|5962.1|5960.3|5959.6|5956.6|5962.5|5960.7|5957.3|5955.5|282
1722525900000|2024-08-01 15:25:00|5959.7|5956.7|5956.8|5955|5960.9|5958.3|5956.7|5954.2|256
1722526200000|2024-08-01 15:30:00|5956.7|5954.9|5959.8|5958|5960.7|5958.3|5956.4|5954.6|261
1722526500000|2024-08-01 15:35:00|5959.7|5957.9|5959.4|5956.4|5960.8|5959|5957.4|5955|299
1722526800000|2024-08-01 15:40:00|5959.3|5956.3|5957.2|5955.4|5959.5|5956.5|5955.8|5952.8|303
1722527100000|2024-08-01 15:45:00|5957.3|5955.5|5958.1|5956.3|5958.5|5956.7|5956.2|5954.4|268
1722527400000|2024-08-01 15:50:00|5958.2|5956.4|5960.9|5959.1|5962.1|5960.3|5957.9|5956.1|267
1722527700000|2024-08-01 15:55:00|5960.8|5959|5961.2|5959.4|5962.8|5961|5960.8|5959|217
1722528000000|2024-08-01 16:00:00|5961.1|5959.3|5963.4|5961.6|5963.4|5961.6|5960.2|5958.4|270
1722528300000|2024-08-01 16:05:00|5963.3|5961.5|5963.5|5961.7|5965.1|5963.3|5962.7|5960.9|232
1722528600000|2024-08-01 16:10:00|5963.4|5961.6|5963.5|5961.7|5963.7|5961.9|5962.3|5960.5|174
1722528900000|2024-08-01 16:15:00|5963.4|5961.6|5963.2|5961.4|5964.6|5962.8|5963|5961.2|227
1722529200000|2024-08-01 16:20:00|5963.4|5961.6|5961|5958|5963.8|5962|5960.5|5957.6|219
1722529500000|2024-08-01 16:25:00|5961.1|5958.1|5963|5961.2|5963.5|5961.7|5960.2|5957.2|263
1722529800000|2024-08-01 16:30:00|5962.9|5961.1|5962.9|5959.9|5964.5|5962.2|5962|5959.5|228
1722530100000|2024-08-01 16:35:00|5963|5960|5961.3|5959.5|5964.9|5962.4|5961.2|5959.4|241
1722530400000|2024-08-01 16:40:00|5961.2|5959.4|5958.4|5956.6|5961.2|5959.4|5957.7|5954.9|254
1722530700000|2024-08-01 16:45:00|5958.5|5956.7|5956.8|5955|5958.8|5957|5956.4|5954.6|249
1722531000000|2024-08-01 16:50:00|5956.6|5954.8|5955.6|5953.8|5956.7|5954.9|5953.5|5951|258
1722531300000|2024-08-01 16:55:00|5955.5|5953.7|5957.7|5954.7|5957.9|5955.5|5955.2|5953.4|272
1722531600000|2024-08-01 17:00:00|5957.9|5954.9|5958.6|5955.6|5959.5|5956.5|5955.6|5953.4|256
1722531900000|2024-08-01 17:05:00|5958.5|5955.5|5956.7|5953.7|5958.6|5956.2|5956.5|5953.5|201
1722532200000|2024-08-01 17:10:00|5956.9|5953.9|5954.1|5951.1|5957.2|5954.2|5953.8|5950.8|235
1722532500000|2024-08-01 17:15:00|5954|5951|5955.1|5953.3|5956.7|5954.4|5953.7|5950.7|198
1722532800000|2024-08-01 17:20:00|5955|5953.2|5951.7|5949.9|5956.5|5954|5951.7|5949.9|159
1722533100000|2024-08-01 17:25:00|5952.2|5949.2|5954.2|5951.2|5954.9|5951.9|5951|5948.8|203
1722533400000|2024-08-01 17:30:00|5954.3|5951.3|5953.6|5950.6|5954.3|5951.7|5951.9|5949.7|200
1722533700000|2024-08-01 17:35:00|5953.7|5950.7|5952.8|5949.8|5954.6|5952|5952|5949.5|165
1722534000000|2024-08-01 17:40:00|5952.7|5949.7|5951.7|5949.9|5952.9|5950.6|5950.7|5948.7|229
1722534300000|2024-08-01 17:45:00|5951.6|5949.8|5952.1|5950.3|5953.9|5952.1|5951.5|5949.4|176
1722534600000|2024-08-01 17:50:00|5951.8|5950|5953.8|5952|5954.2|5952.4|5951.4|5949.6|231
1722534900000|2024-08-01 17:55:00|5953.9|5952.1|5954.6|5952.8|5954.7|5952.9|5953.1|5951.3|199
1722535200000|2024-08-01 18:00:00|5954.5|5952.7|5953.1|5951.3|5955.4|5953.6|5953.1|5951.3|169
1722535500000|2024-08-01 18:05:00|5953.2|5951.4|5952.8|5951|5954.2|5952.4|5952.7|5950.9|201
1722535800000|2024-08-01 18:10:00|5952.7|5950.9|5950.3|5948.5|5952.7|5950.9|5949.5|5946.8|157
1722536100000|2024-08-01 18:15:00|5950.7|5948.9|5946.9|5945.1|5950.7|5948.9|5946.9|5944.6|221
1722536400000|2024-08-01 18:20:00|5947|5945.2|5947.3|5944.3|5948.9|5946.9|5946.9|5943.9|231
1722536700000|2024-08-01 18:25:00|5947.4|5944.4|5945.3|5942.3|5947.5|5944.6|5944.1|5941.1|191
1722537000000|2024-08-01 18:30:00|5945.2|5942.2|5945.5|5943.7|5946.4|5943.8|5944.5|5941.8|216
1722537300000|2024-08-01 18:35:00|5945.6|5943.8|5947.9|5944.9|5948.3|5945.4|5945.6|5943.4|202
1722537600000|2024-08-01 18:40:00|5947.8|5944.8|5947|5945.2|5948.3|5945.5|5945.5|5943.4|172
1722537900000|2024-08-01 18:45:00|5947.1|5945.3|5946.8|5945|5948.3|5945.4|5946.6|5944.3|80
1722538200000|2024-08-01 18:50:00|5946.7|5944.9|5946.8|5945|5948.4|5946.6|5945.6|5943.8|108
1722538500000|2024-08-01 18:55:00|5946.9|5945.1|5948.1|5945.1|5948.6|5946.8|5946.5|5944.1|181
1722538800000|2024-08-01 19:00:00|5948|5945|5944.4|5941.4|5948|5945|5943.9|5940.9|237
1722539100000|2024-08-01 19:05:00|5944.3|5941.3|5944.2|5941.2|5945.6|5942.6|5942.7|5939.7|175
1722539400000|2024-08-01 19:10:00|5944.1|5941.1|5945|5943.2|5945.8|5943.7|5944|5941|161
1722539700000|2024-08-01 19:15:00|5944.8|5943|5945.2|5942.2|5945.3|5943.2|5943.5|5941.7|94
1722540000000|2024-08-01 19:20:00|5945.3|5942.3|5946|5944.2|5946.2|5944.2|5945|5942.2|102
1722540300000|2024-08-01 19:25:00|5945.9|5944.1|5949.1|5947.3|5949.7|5947.3|5945.9|5943.4|135
1722540600000|2024-08-01 19:30:00|5949|5947.2|5949.5|5947.7|5950.8|5948.8|5949|5947.2|114
1722540900000|2024-08-01 19:35:00|5949.6|5947.8|5950.5|5948.7|5951.4|5948.8|5949|5946.7|177
1722541200000|2024-08-01 19:40:00|5950.6|5948.8|5950|5947|5951.1|5948.8|5948.8|5946.2|171
1722541500000|2024-08-01 19:45:00|5949.9|5946.9|5951.2|5948.2|5951.7|5948.7|5949.5|5946.5|133
1722541800000|2024-08-01 19:50:00|5951.3|5948.3|5948.8|5945.8|5952.6|5949.6|5948.3|5945.3|231
1722542100000|2024-08-01 19:55:00|5948.9|5945.9|5951.1|5948.1|5951.8|5948.8|5948.9|5945.9|189
1722542400000|2024-08-01 20:00:00|5951|5948|5949.1|5947.3|5951.2|5948.9|5948.1|5945.8|218
1722542700000|2024-08-01 20:05:00|5949.2|5947.4|5946.3|5944.5|5950|5947.6|5946.3|5944|150
1722543000000|2024-08-01 20:10:00|5946.2|5944.4|5946.6|5944.8|5948.1|5945.1|5946|5943.9|127
1722543300000|2024-08-01 20:15:00|5946.5|5944.7|5946|5944.2|5948.7|5945.7|5946|5944.2|115
1722543600000|2024-08-01 20:20:00|5946.1|5944.3|5944.6|5942.8|5946.2|5944.4|5944.5|5942.7|80
1722543900000|2024-08-01 20:25:00|5944.7|5942.9|5944.1|5942.3|5945.3|5942.9|5944|5942.2|63
1722544200000|2024-08-01 20:30:00|5944.6|5941.6|5947.1|5944.1|5947.3|5944.3|5944.6|5941.6|117
1722544500000|2024-08-01 20:35:00|5947.2|5944.2|5947.7|5944.7|5947.9|5945.3|5946.9|5944|65
1722544800000|2024-08-01 20:40:00|5947.6|5944.6|5946.9|5943.9|5947.9|5944.9|5946.8|5943.8|56
1722545100000|2024-08-01 20:45:00|5947|5944|5947.2|5944.2|5947.3|5944.3|5946.6|5943.6|56
1722545400000|2024-08-01 20:50:00|5947.1|5944.1|5947.3|5944.3|5947.6|5944.6|5946.9|5943.9|34
1722545700000|2024-08-01 20:55:00|5948.2|5943.4|5951.5|5946.7|5953.1|5948.3|5948.1|5943.3|166
1722546000000|2024-08-01 21:00:00|5951.6|5946.8|5948.8|5943|5951.6|5946.8|5948.8|5943|15
1722546300000|2024-08-01 21:05:00|5948.6|5942.8|5948.7|5942.9|5950.1|5944.3|5948.6|5942.8|64
1722546600000|2024-08-01 21:10:00|5948.8|5943|5947.5|5941.7|5949|5943.2|5947.5|5941.7|34
1722546900000|2024-08-01 21:15:00|5947.6|5941.8|5947.6|5941.8|5947.8|5942|5947.2|5941.4|33
1722547200000|2024-08-01 21:20:00|5947.5|5941.7|5947.8|5942|5947.8|5942|5947.4|5941.6|34
1722547500000|2024-08-01 21:25:00|5947.6|5941.8|5947.9|5942.1|5948.4|5942.6|5947.6|5941.8|79
1722547800000|2024-08-01 21:30:00|5948|5942.2|5948.2|5942.4|5948.8|5943|5947.8|5942|105
1722548100000|2024-08-01 21:35:00|5948.3|5942.5|5948.5|5942.7|5948.9|5943.1|5948.2|5942.4|68
1722548400000|2024-08-01 21:40:00|5948.4|5942.6|5951.1|5945.3|5951.6|5945.8|5948.3|5942.5|101
1722548700000|2024-08-01 21:45:00|5951|5945.2|5950.7|5944.9|5951.1|5945.3|5950.2|5944.4|86
1722549000000|2024-08-01 21:50:00|5950.8|5945|5947.9|5942.1|5950.9|5945.1|5947.8|5942|70
1722549300000|2024-08-01 21:55:00|5948|5942.2|5949|5943.2|5949.6|5943.8|5947.7|5941.9|247
1722549600000|2024-08-01 22:00:00|5948.9|5943.1|5949.2|5944.4|5950.5|5944.9|5948|5942.2|163
1722549900000|2024-08-01 22:05:00|5948.3|5945.3|5946.6|5943.6|5948.4|5945.4|5946.6|5943.6|63
1722550200000|2024-08-01 22:10:00|5946.8|5943.8|5944.9|5941.9|5947.4|5944.4|5944.6|5941.6|72
1722550500000|2024-08-01 22:15:00|5945|5942|5942.7|5939.7|5945.2|5942.2|5942.7|5939.7|137
1722550800000|2024-08-01 22:20:00|5942.8|5939.8|5942.4|5939.4|5943.1|5940.1|5941.9|5938.9|182
1722551100000|2024-08-01 22:25:00|5943.1|5940.1|5944.2|5941.2|5944.7|5941.7|5943.1|5940.1|98
1722551400000|2024-08-01 22:30:00|5944.1|5941.1|5944.9|5941.9|5945.3|5942.3|5944.1|5941.1|159
1722551700000|2024-08-01 22:35:00|5944.8|5941.8|5944.3|5941.3|5944.9|5941.9|5943.4|5940.4|148
1722552000000|2024-08-01 22:40:00|5944.2|5941.2|5942.5|5939.5|5944.6|5941.6|5942.1|5939.1|148
1722552300000|2024-08-01 22:45:00|5942.4|5939.4|5942.7|5939.7|5943.1|5940.1|5942|5939|90
1722552600000|2024-08-01 22:50:00|5942.6|5939.6|5943.2|5940.2|5943.6|5940.6|5942.3|5939.3|82
1722552900000|2024-08-01 22:55:00|5943.1|5940.1|5942.8|5939.8|5943.3|5940.3|5942.5|5939.5|96
1722553200000|2024-08-01 23:00:00|5942.7|5939.7|5943.1|5940.1|5943.8|5941.3|5942.7|5939.7|114
1722553500000|2024-08-01 23:05:00|5942.4|5940.6|5943.9|5940.9|5943.9|5941.3|5941.3|5938.3|124
1722553800000|2024-08-01 23:10:00|5944|5941|5944.1|5941.1|5945.7|5942.7|5943.6|5940.6|191
1722554100000|2024-08-01 23:15:00|5944.2|5941.2|5943|5940|5945.3|5942.3|5942.1|5939.1|145
1722554400000|2024-08-01 23:20:00|5942.9|5939.9|5943.1|5940.1|5943.4|5940.8|5941.1|5938.1|168
1722554700000|2024-08-01 23:25:00|5943.2|5940.2|5943.4|5941.6|5943.5|5941.7|5941|5938.7|147
1722555000000|2024-08-01 23:30:00|5943.3|5941.5|5944.5|5942.7|5944.7|5942.8|5943.3|5940.6|124
1722555300000|2024-08-01 23:35:00|5944.6|5942.8|5945.3|5942.3|5946.1|5943.8|5944.2|5942|121
1722555600000|2024-08-01 23:40:00|5945.2|5942.2|5944.9|5941.9|5945.6|5942.6|5944.4|5941.4|110
1722555900000|2024-08-01 23:45:00|5944.8|5941.8|5943.4|5940.4|5945.5|5943|5943.2|5940.3|147
1722556200000|2024-08-01 23:50:00|5943.3|5940.3|5938.2|5935.2|5943.3|5940.3|5936.8|5933.8|229
1722556500000|2024-08-01 23:55:00|5938.1|5935.1|5937.2|5934.2|5938.2|5935.2|5935.6|5932.6|162
1722556800000|2024-08-02 00:00:00|5937.3|5934.3|5933.2|5930.2|5937.3|5934.3|5933.2|5930.2|295
1722557100000|2024-08-02 00:05:00|5933.1|5930.1|5933.4|5931.6|5934.1|5932.3|5932.3|5929.7|260
1722557400000|2024-08-02 00:10:00|5933.5|5931.7|5933.9|5932.1|5934.7|5932.2|5931.7|5929.3|249
1722557700000|2024-08-02 00:15:00|5933.8|5932|5932.3|5930.5|5934.2|5932.2|5931.6|5929.1|272
1722558000000|2024-08-02 00:20:00|5932.4|5930.6|5934.1|5931.1|5935.2|5932.8|5931.5|5929.7|223
1722558300000|2024-08-02 00:25:00|5934|5931|5937.9|5936.1|5938.2|5936.2|5932.7|5929.7|264
1722558600000|2024-08-02 00:30:00|5938|5936.2|5937.8|5934.8|5938.6|5936.2|5936.2|5933.3|278
1722558900000|2024-08-02 00:35:00|5937.7|5934.7|5936.8|5935|5938.2|5936.4|5935.8|5934|191
1722559200000|2024-08-02 00:40:00|5936.9|5935.1|5936.4|5934.6|5937.6|5935.8|5936|5934.2|120
1722559500000|2024-08-02 00:45:00|5936.2|5934.4|5937.8|5936|5938.7|5936.9|5936.2|5934.4|162
1722559800000|2024-08-02 00:50:00|5937.9|5936.1|5937.4|5935.6|5938.8|5936.9|5937.2|5934.9|124
1722560100000|2024-08-02 00:55:00|5937.5|5935.7|5938.8|5935.8|5939.2|5937.4|5937.3|5934.9|176
1722560400000|2024-08-02 01:00:00|5938.9|5935.9|5938.2|5936.4|5938.9|5936.4|5937|5934|194
1722560700000|2024-08-02 01:05:00|5938.1|5936.3|5939.8|5938|5939.8|5938|5937.2|5935.4|175
1722561000000|2024-08-02 01:10:00|5939.9|5938.1|5938.9|5937.1|5940.1|5938.3|5938.4|5936.6|143
1722561300000|2024-08-02 01:15:00|5939|5937.2|5941.1|5938.1|5941.5|5939.3|5938.8|5937|185
1722561600000|2024-08-02 01:20:00|5940.9|5937.9|5939.9|5938.1|5941.4|5939.3|5938.7|5936.4|189
1722561900000|2024-08-02 01:25:00|5940|5938.2|5940.8|5937.8|5941|5938.7|5939.3|5936.3|136
1722562200000|2024-08-02 01:30:00|5940.9|5937.9|5941.7|5939.9|5942.4|5940.3|5940|5937.7|161
1722562500000|2024-08-02 01:35:00|5941.8|5940|5945.5|5942.5|5945.8|5942.8|5941.7|5939.1|258
1722562800000|2024-08-02 01:40:00|5945.6|5942.6|5949.2|5947.4|5949.2|5947.4|5945.1|5942.6|213
1722563100000|2024-08-02 01:45:00|5949.3|5947.5|5949.5|5946.5|5952.2|5949.8|5949.1|5946.1|147
1722563400000|2024-08-02 01:50:00|5949.4|5946.4|5946.8|5945|5949.5|5946.6|5946.6|5944|224
1722563700000|2024-08-02 01:55:00|5946.7|5944.9|5945.9|5942.9|5947.4|5945|5945.2|5942.7|193
1722564000000|2024-08-02 02:00:00|5945.8|5942.8|5942.8|5941|5946.1|5943.7|5942.5|5940.7|175
1722564300000|2024-08-02 02:05:00|5943|5941.2|5944.4|5941.4|5944.6|5942|5942.2|5939.2|204
1722564600000|2024-08-02 02:10:00|5944.3|5941.3|5943.5|5941.7|5944.6|5942.1|5942.9|5941.1|157
1722564900000|2024-08-02 02:15:00|5943.4|5941.6|5942.7|5939.7|5945.3|5943|5941.8|5939.4|204
1722565200000|2024-08-02 02:20:00|5942.6|5939.6|5939|5937.2|5942.7|5940.1|5938.6|5936.2|306
1722565500000|2024-08-02 02:25:00|5939.1|5937.3|5941.4|5939.6|5942.3|5940.5|5939|5936.5|232
1722565800000|2024-08-02 02:30:00|5941.5|5939.7|5941.6|5939.8|5943.5|5941.5|5940.9|5938.3|243
1722566100000|2024-08-02 02:35:00|5941.7|5939.9|5941.9|5938.9|5943.9|5940.9|5941.7|5938.8|189
1722566400000|2024-08-02 02:40:00|5942|5939|5943.1|5940.1|5943.7|5940.7|5940.9|5937.9|198
1722566700000|2024-08-02 02:45:00|5943.2|5940.2|5943.4|5941.6|5944.1|5941.9|5942.7|5939.7|223
1722567000000|2024-08-02 02:50:00|5943.3|5941.5|5946.2|5944.4|5946.5|5944.7|5943.3|5941.5|131
1722567300000|2024-08-02 02:55:00|5946.5|5944.7|5950.1|5948.3|5951.2|5948.8|5946.5|5944.7|184
1722567600000|2024-08-02 03:00:00|5950.2|5948.4|5949.6|5947.8|5951|5949.2|5948.4|5946.2|152
1722567900000|2024-08-02 03:05:00|5949.5|5947.7|5950.5|5947.5|5950.8|5948.7|5948.1|5946.3|150
1722568200000|2024-08-02 03:10:00|5950.4|5947.4|5949.1|5946.1|5950.6|5948.1|5949|5946|168
1722568500000|2024-08-02 03:15:00|5949|5946|5948.6|5945.6|5949.1|5946.1|5947|5944.5|131
1722568800000|2024-08-02 03:20:00|5948.5|5945.5|5948.7|5946.9|5949.3|5947.5|5947|5944.1|139
1722569100000|2024-08-02 03:25:00|5948.6|5946.8|5950|5947|5950.1|5947.7|5947.8|5945.7|121
1722569400000|2024-08-02 03:30:00|5950.1|5947.1|5949.1|5946.1|5951.1|5949.3|5949|5946|157
1722569700000|2024-08-02 03:35:00|5949.2|5946.2|5947.8|5944.8|5949.9|5946.9|5947.8|5944.8|163
1722570000000|2024-08-02 03:40:00|5947.9|5944.9|5946.4|5943.4|5948.6|5945.6|5945.8|5943.3|158
1722570300000|2024-08-02 03:45:00|5946.3|5943.3|5947.1|5945.3|5947.8|5946|5945.9|5943|108
1722570600000|2024-08-02 03:50:00|5947|5945.2|5947|5944|5947.8|5946|5946.3|5943.9|122
1722570900000|2024-08-02 03:55:00|5947.1|5944.1|5947|5945.2|5949|5947.2|5946.5|5944.1|127
1722571200000|2024-08-02 04:00:00|5946.9|5945.1|5948.4|5946.6|5948.5|5946.7|5946.2|5944.4|148
1722571500000|2024-08-02 04:05:00|5948.5|5946.7|5948.8|5947|5949.6|5947.8|5948.4|5946.6|136
1722571800000|2024-08-02 04:10:00|5948.9|5947.1|5949.3|5947.5|5949.9|5948.1|5948.7|5946.9|135
1722572100000|2024-08-02 04:15:00|5949.2|5947.4|5954.9|5951.9|5955.3|5952.3|5949.2|5947.4|198
1722572400000|2024-08-02 04:20:00|5955.3|5952.3|5954.1|5952.3|5956.3|5953.8|5953.1|5951.3|117
1722572700000|2024-08-02 04:25:00|5954|5952.2|5955.5|5953.7|5955.8|5954|5953|5951.2|134
1722573000000|2024-08-02 04:30:00|5955.6|5953.8|5954.9|5953.1|5957.2|5955.4|5954.3|5952.5|129
1722573300000|2024-08-02 04:35:00|5955.1|5953.3|5953.7|5951.9|5956.5|5954.3|5953.3|5951.5|135
1722573600000|2024-08-02 04:40:00|5953.8|5952|5953.9|5952.1|5954.5|5952.7|5953.1|5951.3|89
1722573900000|2024-08-02 04:45:00|5954|5952.2|5952.4|5950.6|5954.1|5952.3|5952.2|5950.4|150
1722574200000|2024-08-02 04:50:00|5952.5|5950.7|5952.3|5950.5|5952.7|5950.9|5951.5|5949.7|103
1722574500000|2024-08-02 04:55:00|5952.2|5950.4|5953|5951.2|5953|5951.2|5951|5949.2|104
1722574800000|2024-08-02 05:00:00|5952.9|5951.1|5952.5|5950.7|5953.3|5951.5|5951.5|5949.7|142
1722575100000|2024-08-02 05:05:00|5952.8|5951|5954.3|5952.5|5955.3|5953.2|5952.7|5950.9|142
1722575400000|2024-08-02 05:10:00|5954.2|5952.4|5953.5|5951.7|5956|5954.2|5952.8|5951|197
1722575700000|2024-08-02 05:15:00|5953.6|5951.8|5955.2|5952.2|5955.7|5953.3|5953.6|5951.8|89
1722576000000|2024-08-02 05:20:00|5955.1|5952.1|5952.3|5949.3|5955.3|5953.2|5951.6|5949|149
1722576300000|2024-08-02 05:25:00|5952.4|5949.4|5953.8|5950.8|5953.8|5951|5951.4|5949|199
1722576600000|2024-08-02 05:30:00|5953.7|5950.7|5950.7|5947.7|5954.1|5951.1|5950.1|5947.1|179
1722576900000|2024-08-02 05:35:00|5950.8|5947.8|5950.4|5947.4|5951.1|5948.7|5949.5|5946.7|157
1722577200000|2024-08-02 05:40:00|5950.5|5947.5|5951.2|5948.2|5951.5|5949.3|5950.2|5947.5|105
1722577500000|2024-08-02 05:45:00|5951.3|5948.3|5952.2|5949.2|5953.2|5950.2|5951.3|5948.3|163
1722577800000|2024-08-02 05:50:00|5952.1|5949.1|5954.4|5951.4|5954.8|5951.8|5952.1|5949.1|204
1722578100000|2024-08-02 05:55:00|5954.2|5951.2|5956.5|5954.7|5957|5955.2|5954.2|5951.2|212
1722578400000|2024-08-02 06:00:00|5956.6|5954.8|5953.9|5952.1|5957|5954.9|5953.5|5951.2|369
1722578700000|2024-08-02 06:05:00|5953.8|5952|5956.5|5954.7|5957.7|5955.2|5953.6|5951.6|284
1722579000000|2024-08-02 06:10:00|5956.6|5954.8|5958.6|5956.8|5958.6|5956.8|5956|5954.1|175
1722579300000|2024-08-02 06:15:00|5958.5|5956.7|5956.6|5954.8|5959.8|5957.3|5955.6|5953.8|257
1722579600000|2024-08-02 06:20:00|5956.5|5954.7|5956.6|5954.8|5957|5955.2|5954.5|5952.7|227
1722579900000|2024-08-02 06:25:00|5956.5|5954.7|5957.8|5954.8|5957.8|5955.8|5956.3|5953.7|111
1722580200000|2024-08-02 06:30:00|5957.7|5954.7|5960.2|5958.4|5960.6|5958.8|5957.6|5954.6|194
1722580500000|2024-08-02 06:35:00|5960.1|5958.3|5960.1|5957.1|5961.7|5959.9|5960|5957|228
1722580800000|2024-08-02 06:40:00|5960.2|5957.2|5958.1|5955.1|5961.5|5959.7|5957.1|5954.6|220
1722581100000|2024-08-02 06:45:00|5958.3|5955.3|5959|5956|5960.1|5957.9|5957.9|5955.1|236
1722581400000|2024-08-02 06:50:00|5958.9|5955.9|5959|5956|5961.5|5959.7|5958.5|5955.5|293
1722581700000|2024-08-02 06:55:00|5958.9|5955.9|5958.1|5956.3|5959.1|5957|5957.5|5954.9|225
1722582000000|2024-08-02 07:00:00|5958|5956.2|5953.9|5950.9|5959|5957.2|5953.9|5950.9|335
1722582300000|2024-08-02 07:05:00|5954|5951|5952.9|5949.9|5956.5|5954|5952.9|5949.9|330
1722582600000|2024-08-02 07:10:00|5953|5950|5952|5949|5954.3|5952.5|5951.1|5948.1|333
1722582900000|2024-08-02 07:15:00|5952.1|5949.1|5951.5|5949.7|5953.1|5950.3|5951|5948|260
1722583200000|2024-08-02 07:20:00|5951.4|5949.6|5951.1|5948.1|5951.6|5949.7|5949.8|5946.9|308
1722583500000|2024-08-02 07:25:00|5951.3|5948.3|5951.4|5949.6|5952|5950|5949.8|5946.8|190
1722583800000|2024-08-02 07:30:00|5951.5|5949.7|5954.2|5951.2|5956|5953|5950.9|5949.1|281
1722584100000|2024-08-02 07:35:00|5954.3|5951.3|5952.3|5950.5|5954.3|5951.7|5951.5|5948.6|274
1722584400000|2024-08-02 07:40:00|5952.6|5950.8|5954.5|5952.7|5956.1|5953.1|5952.6|5949.6|257
1722584700000|2024-08-02 07:45:00|5954.4|5952.6|5952|5950.2|5955.4|5953.6|5950.7|5948.5|251
1722585000000|2024-08-02 07:50:00|5952.7|5949.7|5952.6|5950.8|5954.3|5952|5952|5949.6|261
1722585300000|2024-08-02 07:55:00|5952.5|5950.7|5950.2|5947.2|5952.9|5951.1|5949.3|5946.3|253
1722585600000|2024-08-02 08:00:00|5950.3|5947.3|5950.7|5948.9|5951|5949.1|5948.7|5945.7|299
1722585900000|2024-08-02 08:05:00|5950.6|5948.8|5952.8|5951|5953.3|5951.5|5949.7|5947.9|202
1722586200000|2024-08-02 08:10:00|5952.7|5950.9|5949.1|5947.3|5953.8|5952|5948.9|5947.1|214
1722586500000|2024-08-02 08:15:00|5949.2|5947.4|5948.9|5945.9|5950|5947.8|5947.9|5944.9|259
1722586800000|2024-08-02 08:20:00|5949|5946|5946.6|5943.6|5949.3|5946.3|5945.8|5942.8|211
1722587100000|2024-08-02 08:25:00|5945.9|5944.1|5944.2|5942.4|5946.3|5944.1|5943.9|5940.9|240
1722587400000|2024-08-02 08:30:00|5944.1|5942.3|5944.5|5942.7|5945.1|5943|5942.9|5941.1|203
1722587700000|2024-08-02 08:35:00|5944.6|5942.8|5944.1|5942.3|5945|5943.2|5943.6|5941.8|169
1722588000000|2024-08-02 08:40:00|5944|5942.2|5946.4|5944.6|5946.6|5944.8|5943.8|5941.9|209
1722588300000|2024-08-02 08:45:00|5946.3|5944.5|5947.4|5945.6|5947.9|5946.1|5945.9|5944.1|184
1722588600000|2024-08-02 08:50:00|5947.5|5945.7|5945.5|5943.7|5947.6|5945.8|5945.5|5943.7|186
1722588900000|2024-08-02 08:55:00|5945.4|5943.6|5946.4|5944.6|5947|5945.2|5945|5943.2|174
1722589200000|2024-08-02 09:00:00|5946.3|5944.5|5943.9|5942.1|5947.5|5945.7|5943.5|5941.7|220
1722589500000|2024-08-02 09:05:00|5943.8|5942|5944.2|5942.4|5944.4|5942.6|5943.1|5941.3|171
1722589800000|2024-08-02 09:10:00|5944.3|5942.5|5944|5942.2|5945.1|5943.3|5943.5|5940.5|204
1722590100000|2024-08-02 09:15:00|5943.9|5942.1|5946.5|5944.7|5946.5|5944.7|5943.3|5941.5|196
1722590400000|2024-08-02 09:20:00|5946.7|5944.9|5948|5946.2|5948.6|5946.2|5945.9|5944.1|162
1722590700000|2024-08-02 09:25:00|5947.9|5946.1|5946.3|5944.5|5948|5946.2|5945.8|5944|154
1722591000000|2024-08-02 09:30:00|5946.4|5944.6|5945.6|5943.8|5946.6|5944.8|5945.4|5943.6|157
1722591300000|2024-08-02 09:35:00|5945.5|5943.7|5949|5947.2|5949|5947.2|5945.5|5943.7|169
1722591600000|2024-08-02 09:40:00|5949.1|5947.3|5950.5|5947.5|5950.5|5948.1|5948.6|5946.4|187
1722591900000|2024-08-02 09:45:00|5950.4|5947.4|5950.3|5947.3|5951.2|5948.9|5948.2|5946.4|178
1722592200000|2024-08-02 09:50:00|5950.4|5947.4|5949|5947.2|5950.4|5948|5948.5|5946.5|153
1722592500000|2024-08-02 09:55:00|5949.1|5947.3|5951.6|5949.8|5952.2|5949.8|5948.6|5946.8|158
1722592800000|2024-08-02 10:00:00|5951.8|5950|5950.7|5948.9|5952.7|5950.6|5950.3|5948.4|164
1722593100000|2024-08-02 10:05:00|5950.9|5949.1|5946.8|5945|5951|5949.2|5946.8|5945|175
1722593400000|2024-08-02 10:10:00|5946.6|5944.8|5949.8|5948|5950|5948.2|5946.6|5944.8|175
1722593700000|2024-08-02 10:15:00|5949.7|5947.9|5949.4|5947.6|5951.3|5948.8|5949|5947.2|173
1722594000000|2024-08-02 10:20:00|5949.3|5947.5|5951|5949.2|5952.1|5950.3|5949.2|5947.4|179
1722594300000|2024-08-02 10:25:00|5951.7|5948.7|5950.1|5948.3|5952|5949.9|5950|5947.9|164
1722594600000|2024-08-02 10:30:00|5950.2|5948.4|5948.6|5946.8|5950.5|5948.7|5947.8|5945.9|148
1722594900000|2024-08-02 10:35:00|5948.4|5946.6|5948|5946.2|5949.1|5946.7|5947.8|5945.1|158
1722595200000|2024-08-02 10:40:00|5947.9|5946.1|5950.9|5949.1|5951.6|5949.6|5947|5945.2|161
1722595500000|2024-08-02 10:45:00|5951|5949.2|5951.6|5949.8|5951.6|5949.8|5950.8|5949|134
1722595800000|2024-08-02 10:50:00|5951.5|5949.7|5952|5950.2|5952|5950.2|5951.2|5949.4|143
1722596100000|2024-08-02 10:55:00|5952.1|5950.3|5953.5|5950.5|5954.4|5952|5952.1|5950.3|168
1722596400000|2024-08-02 11:00:00|5953.6|5950.6|5953.1|5951.3|5954.6|5952.4|5952.8|5950.6|156
1722596700000|2024-08-02 11:05:00|5953.2|5951.4|5953.5|5950.5|5954.3|5951.8|5952.6|5950.1|182
1722597000000|2024-08-02 11:10:00|5953.6|5950.6|5954.5|5951.5|5954.5|5951.9|5953.1|5950.2|123
1722597300000|2024-08-02 11:15:00|5954.6|5951.6|5955.1|5953.3|5956.6|5954.1|5953.6|5951.1|150
1722597600000|2024-08-02 11:20:00|5955.2|5953.4|5954.1|5952.3|5955.6|5953.8|5953.8|5952|134
1722597900000|2024-08-02 11:25:00|5954.4|5952.6|5955.7|5953.9|5955.7|5953.9|5953.5|5951.7|159
1722598200000|2024-08-02 11:30:00|5955.6|5953.8|5953.7|5951.9|5955.6|5953.8|5953.7|5951.9|242
1722598500000|2024-08-02 11:35:00|5953.6|5951.8|5956.4|5954.6|5956.7|5954.9|5952.4|5950.6|159
1722598800000|2024-08-02 11:40:00|5956.6|5954.8|5956.5|5954.7|5958.2|5956.4|5956.5|5954.7|159
1722599100000|2024-08-02 11:45:00|5956.4|5954.6|5953.5|5951.7|5956.4|5954.6|5953.4|5951.5|195
1722599400000|2024-08-02 11:50:00|5953.4|5951.6|5953.3|5951.5|5953.5|5951.7|5952.4|5950.6|165
1722599700000|2024-08-02 11:55:00|5953.4|5951.6|5953.4|5951.6|5954.1|5952.3|5951.8|5950|178
1722600000000|2024-08-02 12:00:00|5953.6|5951.8|5956.4|5954.6|5956.4|5954.6|5953.4|5951.6|297
1722600300000|2024-08-02 12:05:00|5956.5|5954.7|5954.6|5952.8|5956.6|5954.8|5954.6|5952.8|206
1722600600000|2024-08-02 12:10:00|5954.5|5952.7|5955.3|5953.5|5957.5|5955.7|5953.9|5952.1|249
1722600900000|2024-08-02 12:15:00|5955.5|5953.7|5957.3|5955.5|5957.6|5955.8|5954.6|5952.8|244
1722601200000|2024-08-02 12:20:00|5958|5955|5955.3|5953.5|5958.7|5956.1|5955.3|5953.5|288
1722601500000|2024-08-02 12:25:00|5955.2|5953.4|5959.5|5955.5|5959.5|5956.2|5954.3|5952.1|228
1722601800000|2024-08-02 12:30:00|5961.3|5957.3|5956.5|5953.5|5984.1|5980.1|5955.7|5952.7|936
1722602100000|2024-08-02 12:35:00|5956.9|5953.9|5944.7|5941.7|5959|5956|5944.5|5941.5|821
1722602400000|2024-08-02 12:40:00|5945.2|5942.2|5955.5|5952.5|5956.2|5953.2|5945.2|5942.2|720
1722602700000|2024-08-02 12:45:00|5955.4|5952.4|5967.9|5964.9|5968.3|5965.3|5955.3|5952.3|647
1722603000000|2024-08-02 12:50:00|5967.5|5964.5|5978.1|5975.1|5980.7|5977.7|5967.4|5964.4|538
1722603300000|2024-08-02 12:55:00|5978|5975|5971.2|5968.2|5980.7|5977.7|5970.7|5967.7|470
1722603600000|2024-08-02 13:00:00|5971|5968|5968.4|5965.4|5971.6|5968.6|5966.6|5963.6|479
1722603900000|2024-08-02 13:05:00|5968.3|5965.3|5973.5|5970.5|5974.1|5971.1|5966.2|5964.3|517
1722604200000|2024-08-02 13:10:00|5973.6|5970.6|5979.1|5976.1|5979.3|5976.9|5973.1|5970.1|476
1722604500000|2024-08-02 13:15:00|5979.2|5976.2|5981.6|5978.6|5986.1|5983.1|5977.4|5974.4|513
1722604800000|2024-08-02 13:20:00|5981.3|5978.3|5978.7|5976.9|5981.8|5980|5976.8|5974.6|383
1722605100000|2024-08-02 13:25:00|5978.6|5976.8|5979.6|5976.6|5982.9|5980.3|5975.2|5972.6|370
1722605400000|2024-08-02 13:30:00|5979.5|5976.5|5972.5|5969.5|5980|5977|5971.9|5968.9|471
1722605700000|2024-08-02 13:35:00|5972.6|5969.6|5972.1|5970.3|5973.9|5971.3|5969.2|5966.6|402
1722606000000|2024-08-02 13:40:00|5972|5970.2|5976.2|5974.4|5978.2|5975.8|5971.2|5969.4|405
1722606300000|2024-08-02 13:45:00|5976.4|5973.4|5979.8|5976.8|5980|5977.5|5973.7|5971.2|383
1722606600000|2024-08-02 13:50:00|5979.7|5976.7|5980.9|5979.1|5983|5981.2|5979.7|5976.7|287
1722606900000|2024-08-02 13:55:00|5981|5979.2|5982.5|5979.5|5983.2|5980.2|5980.2|5977.2|253
1722607200000|2024-08-02 14:00:00|5982.4|5979.4|5983.5|5980.5|5985.1|5982.1|5980.2|5977.2|463
1722607500000|2024-08-02 14:05:00|5983.6|5980.6|5979|5976|5984|5981|5978.1|5975.1|403
1722607800000|2024-08-02 14:10:00|5979.1|5976.1|5976.4|5973.4|5979.1|5976.1|5974.7|5971.7|386
1722608100000|2024-08-02 14:15:00|5976.7|5973.7|5981|5978|5984|5981|5976.6|5973.7|439
1722608400000|2024-08-02 14:20:00|5981.1|5978.1|5980.9|5977.9|5984.7|5982.4|5979.7|5976.7|359
1722608700000|2024-08-02 14:25:00|5980.7|5977.7|5983|5980|5983.2|5981.4|5978.4|5975.7|298
1722609000000|2024-08-02 14:30:00|5983.3|5980.3|5978.7|5975.7|5985.5|5982.5|5976.9|5974.3|405
1722609300000|2024-08-02 14:35:00|5979|5976|5975.1|5973.3|5980.7|5977.7|5973.9|5971.6|353
1722609600000|2024-08-02 14:40:00|5975.2|5973.4|5976.7|5973.7|5977.8|5974.8|5972.8|5971|342
1722609900000|2024-08-02 14:45:00|5976.8|5973.8|5973.9|5970.9|5977.7|5974.7|5972.9|5970.1|386
1722610200000|2024-08-02 14:50:00|5974|5971|5972.7|5969.7|5978.2|5975.2|5972.7|5969.7|409
1722610500000|2024-08-02 14:55:00|5972.9|5969.9|5971.6|5969.8|5973.8|5970.8|5970.6|5968.1|296
1722610800000|2024-08-02 15:00:00|5971.7|5969.9|5967|5964|5972.7|5970.5|5966.6|5963.6|305
1722611100000|2024-08-02 15:05:00|5967.4|5964.4|5968.5|5965.5|5969.7|5967.5|5966.9|5963.9|326
1722611400000|2024-08-02 15:10:00|5968.4|5965.4|5970.2|5967.2|5972.9|5970.1|5968.4|5965.4|314
1722611700000|2024-08-02 15:15:00|5970.1|5967.1|5971.3|5968.3|5972.1|5969.1|5970|5967|293
1722612000000|2024-08-02 15:20:00|5971.5|5968.5|5971|5968|5973.5|5970.5|5968|5965|315
1722612300000|2024-08-02 15:25:00|5970.8|5967.8|5969.3|5966.3|5972|5969|5966.1|5963.1|309
1722612600000|2024-08-02 15:30:00|5969.6|5966.6|5968.6|5965.6|5970.5|5967.5|5967.7|5964.7|460
1722612900000|2024-08-02 15:35:00|5968.4|5965.4|5972|5969|5975|5972|5968.3|5965.3|441
1722613200000|2024-08-02 15:40:00|5971.8|5968.8|5976|5973|5976.1|5973.1|5970.9|5967.9|464
1722613500000|2024-08-02 15:45:00|5975.9|5972.9|5973.5|5971.7|5977.1|5975.2|5972.4|5970.6|430
1722613800000|2024-08-02 15:50:00|5973.4|5971.6|5971.2|5969.4|5974.2|5971.7|5971.1|5968.7|398
1722614100000|2024-08-02 15:55:00|5971.1|5969.3|5972.1|5970.3|5973.6|5971.1|5971|5968.4|335
1722614400000|2024-08-02 16:00:00|5972|5970.2|5966.2|5963.2|5972|5970.2|5965|5962|486
1722614700000|2024-08-02 16:05:00|5966.1|5963.1|5967.6|5964.6|5969|5966.3|5965.5|5962.5|447
1722615000000|2024-08-02 16:10:00|5967.7|5964.7|5965.9|5964.1|5968.2|5965.2|5964|5962.2|422
1722615300000|2024-08-02 16:15:00|5966.5|5963.5|5967.4|5965.6|5968.3|5966.1|5965.4|5962.4|364
1722615600000|2024-08-02 16:20:00|5967.5|5965.7|5968.2|5965.2|5969.2|5966.2|5966.8|5964.2|416
1722615900000|2024-08-02 16:25:00|5968.1|5965.1|5966.8|5965|5969|5966.7|5966.6|5963.9|309
1722616200000|2024-08-02 16:30:00|5966.7|5964.9|5965.6|5963.8|5967.7|5965.8|5965.6|5963.8|288
1722616500000|2024-08-02 16:35:00|5965.7|5963.9|5967.2|5964.2|5967.4|5964.4|5964.2|5962.4|364
1722616800000|2024-08-02 16:40:00|5967.1|5964.1|5965.6|5963.8|5969|5966|5965.6|5963.3|296
1722617100000|2024-08-02 16:45:00|5965.5|5963.7|5966|5964.2|5967|5965.2|5965.2|5962.8|328
1722617400000|2024-08-02 16:50:00|5965.9|5964.1|5963|5960|5966.7|5964.9|5962.6|5959.6|317
1722617700000|2024-08-02 16:55:00|5963.1|5960.1|5964.3|5962.5|5966|5963.5|5962.5|5959.5|358
1722618000000|2024-08-02 17:00:00|5964.2|5962.4|5965|5962|5966|5963|5963.9|5961.1|364
1722618300000|2024-08-02 17:05:00|5965.2|5962.2|5965|5963.2|5966.1|5963.6|5964.1|5961.1|371
1722618600000|2024-08-02 17:10:00|5964.9|5963.1|5965.4|5963.6|5966.3|5964|5963.8|5962|334
1722618900000|2024-08-02 17:15:00|5965.3|5963.5|5965.4|5963.6|5966.7|5964.9|5963.9|5962.1|324
1722619200000|2024-08-02 17:20:00|5965.5|5963.7|5961.6|5959.8|5965.8|5964|5961.6|5959.5|275
1722619500000|2024-08-02 17:25:00|5961.5|5959.7|5961|5959.2|5962.3|5960.5|5960.3|5958|314
1722619800000|2024-08-02 17:30:00|5960.9|5959.1|5962|5960.2|5962.3|5960.5|5960.6|5958.8|308
1722620100000|2024-08-02 17:35:00|5962.1|5960.3|5962.8|5961|5962.8|5961|5960.2|5958.4|220
1722620400000|2024-08-02 17:40:00|5962.7|5960.9|5962.1|5960.3|5963.2|5960.9|5960.7|5958.9|248
1722620700000|2024-08-02 17:45:00|5962.3|5960.5|5960|5958.2|5963.4|5961|5959.3|5957.5|257
1722621000000|2024-08-02 17:50:00|5959.9|5958.1|5958.4|5955.4|5960.3|5958.5|5958.3|5955.3|256
1722621300000|2024-08-02 17:55:00|5958.5|5955.5|5958.6|5956.8|5959.1|5956.9|5956.8|5954.7|254
1722621600000|2024-08-02 18:00:00|5958.5|5956.7|5959.6|5956.6|5959.9|5957.3|5958|5955.7|258
1722621900000|2024-08-02 18:05:00|5959.7|5956.7|5959.5|5957.7|5960.8|5958.6|5959.1|5956.6|203
1722622200000|2024-08-02 18:10:00|5959.6|5957.8|5961|5959.2|5961.9|5959.5|5959.5|5957.7|190
1722622500000|2024-08-02 18:15:00|5961.1|5959.3|5961.8|5960|5962|5960.2|5960.9|5959.1|187
1722622800000|2024-08-02 18:20:00|5961.7|5959.9|5962|5960.2|5963.7|5961|5961.5|5959.6|162
1722623100000|2024-08-02 18:25:00|5961.9|5960.1|5966.9|5963.9|5967.2|5964.2|5961.9|5960.1|261
1722623400000|2024-08-02 18:30:00|5966.8|5963.8|5966|5964.2|5968.5|5966.2|5966|5963.7|267
1722623700000|2024-08-02 18:35:00|5965.9|5964.1|5960.5|5958.7|5966|5964.2|5959.7|5957.3|278
1722624000000|2024-08-02 18:40:00|5960.4|5958.6|5962.6|5959.6|5963|5960.1|5960.4|5958.6|176
1722624300000|2024-08-02 18:45:00|5962.7|5959.7|5963.2|5960.2|5963.4|5961.1|5962.6|5959.6|189
1722624600000|2024-08-02 18:50:00|5963.3|5960.3|5963.7|5960.7|5963.7|5961.3|5961.6|5958.7|170
1722624900000|2024-08-02 18:55:00|5963.6|5960.6|5961.3|5958.3|5965.6|5962.6|5961.3|5958.3|189
1722625200000|2024-08-02 19:00:00|5961.2|5958.2|5961.2|5958.2|5962.2|5959.2|5959.9|5956.9|144
1722625500000|2024-08-02 19:05:00|5961.3|5958.3|5962.4|5959.4|5962.8|5959.8|5959.8|5956.8|154
1722625800000|2024-08-02 19:10:00|5962.3|5959.3|5963.2|5960.2|5963.4|5960.4|5961.4|5958.4|135
1722626100000|2024-08-02 19:15:00|5963.1|5960.1|5964.8|5961.8|5965.6|5962.6|5962.5|5959.5|143
1722626400000|2024-08-02 19:20:00|5964.9|5961.9|5966.2|5963.2|5966.3|5963.3|5964.6|5961.6|158
1722626700000|2024-08-02 19:25:00|5966.3|5963.3|5967.2|5964.2|5967.9|5964.9|5966.2|5963.2|143
1722627000000|2024-08-02 19:30:00|5967.3|5964.3|5966.2|5963.2|5967.9|5964.9|5966|5963|167
1722627300000|2024-08-02 19:35:00|5966.1|5963.1|5962.9|5959.9|5966.4|5963.4|5962.9|5959.9|167
1722627600000|2024-08-02 19:40:00|5963.2|5960.2|5964.6|5961.6|5964.7|5961.7|5961.8|5958.8|195
1722627900000|2024-08-02 19:45:00|5964.4|5961.4|5962.8|5959.8|5965.7|5962.7|5962.7|5959.7|218
1722628200000|2024-08-02 19:50:00|5962.9|5959.9|5964.6|5961.6|5964.8|5961.8|5961.7|5958.7|260
1722628500000|2024-08-02 19:55:00|5964.7|5961.7|5966.8|5963.8|5967.3|5964.3|5964.4|5961.4|239
1722628800000|2024-08-02 20:00:00|5966.7|5963.7|5966.9|5963.9|5967.3|5964.3|5966.4|5963.4|105
1722629100000|2024-08-02 20:05:00|5967|5964|5966.3|5963.3|5967|5964|5965.3|5962.3|54
1722629400000|2024-08-02 20:10:00|5966.2|5963.2|5966.9|5963.9|5967.3|5964.3|5966.2|5963.2|69
1722629700000|2024-08-02 20:15:00|5966.8|5963.8|5967.4|5964.4|5967.4|5964.4|5966.1|5963.1|54
1722630000000|2024-08-02 20:20:00|5967.3|5964.3|5966.4|5963.4|5967.3|5964.3|5966.2|5963.2|66
1722630300000|2024-08-02 20:25:00|5966.3|5963.3|5964.2|5961.2|5966.4|5963.4|5963.8|5960.8|56
1722630600000|2024-08-02 20:30:00|5964.1|5961.1|5965.1|5962.1|5965.1|5962.1|5963.2|5960.2|55
1722630900000|2024-08-02 20:35:00|5964.8|5961.8|5964.4|5961.4|5965.2|5962.2|5963.9|5960.9|43
1722631200000|2024-08-02 20:40:00|5964.3|5961.3|5960.6|5957.6|5964.8|5961.8|5960.4|5957.4|149
1722631500000|2024-08-02 20:45:00|5960.7|5957.7|5960.2|5957.2|5961|5958|5959.8|5956.8|87
1722631800000|2024-08-02 20:50:00|5960.3|5957.3|5958.8|5955.8|5960.4|5957.4|5958.6|5955.6|117
1722632100000|2024-08-02 20:55:00|5959.7|5954.9|5960.3|5954.5|5960.5|5955.2|5959.4|5954.3|412
1722801600000|2024-08-04 20:00:00|5958.6|5954.6|5958.6|5954.6|5958.6|5954.6|5958.6|5954.6|1
1722804600000|2024-08-04 20:50:00|5958.8|5948.8|5958.8|5948.8|5958.8|5948.8|5958.8|5948.8|1
1722804900000|2024-08-04 20:55:00|5959.7|5947.9|5959.2|5948.4|5959.7|5948.4|5957.9|5946.1|5
1722805200000|2024-08-04 21:00:00|5957.4|5946.6|5958.9|5953.1|5960|5954.2|5955.6|5946.6|20
1722805500000|2024-08-04 21:05:00|5961.7|5955.9|5961.4|5955.6|5963.1|5957.3|5956.7|5950.9|58
1722805800000|2024-08-04 21:10:00|5960.3|5954.5|5961.5|5955.7|5961.6|5955.8|5959.3|5953.5|45
1722806100000|2024-08-04 21:15:00|5962|5956.2|5961.2|5955.4|5962.3|5956.5|5960.3|5954.5|30
1722806400000|2024-08-04 21:20:00|5962.1|5956.3|5962.1|5956.3|5962.2|5956.4|5960.6|5954.8|21
1722806700000|2024-08-04 21:25:00|5961|5955.2|5961.9|5956.1|5962.6|5956.8|5961|5955.2|18
1722807000000|2024-08-04 21:30:00|5962|5956.2|5958.6|5952.8|5962.9|5957.1|5957.7|5951.9|82
1722807300000|2024-08-04 21:35:00|5958.7|5952.9|5953.8|5948|5959|5953.2|5952.5|5946.7|172
1722807600000|2024-08-04 21:40:00|5954.4|5948.6|5957.2|5951.4|5958.4|5952.6|5953.3|5947.5|193
1722807900000|2024-08-04 21:45:00|5957.4|5951.6|5957.5|5951.7|5958.2|5952.4|5954.9|5949.1|121
1722808200000|2024-08-04 21:50:00|5957.6|5951.8|5957.3|5951.5|5958.5|5952.7|5956.2|5950.4|129
1722808500000|2024-08-04 21:55:00|5957.2|5951.4|5959.4|5953.6|5960.2|5954.4|5957.2|5951.4|77
1722808800000|2024-08-04 22:00:00|5959.5|5953.7|5950.3|5945.1|5959.5|5953.7|5949.6|5944.4|276
1722809100000|2024-08-04 22:05:00|5949.4|5946|5947.5|5944.5|5949.9|5946.6|5946.6|5943.6|80
1722809400000|2024-08-04 22:10:00|5947.4|5944.4|5948.6|5945.6|5948.7|5945.7|5947.3|5944.3|70
1722809700000|2024-08-04 22:15:00|5948.5|5945.5|5945|5942|5950.6|5947.6|5944.9|5941.9|234
1722810000000|2024-08-04 22:20:00|5945.1|5942.1|5943.9|5940.9|5945.5|5942.5|5941.7|5938.7|219
1722810300000|2024-08-04 22:25:00|5944|5941|5947|5944|5947.1|5944.1|5941.8|5938.8|241
1722810600000|2024-08-04 22:30:00|5947.1|5944.1|5951.2|5948.2|5951.6|5948.6|5946.8|5943.8|243
1722810900000|2024-08-04 22:35:00|5951.1|5948.1|5950|5947|5952.5|5949.5|5950|5947|187
1722811200000|2024-08-04 22:40:00|5950.1|5947.1|5952.4|5949.4|5954.1|5951.1|5949.7|5946.7|216
1722811500000|2024-08-04 22:45:00|5952.5|5949.5|5952.3|5949.3|5952.7|5949.7|5950.7|5947.7|212
1722811800000|2024-08-04 22:50:00|5952.4|5949.4|5949.9|5946.9|5953|5950|5948.9|5945.9|218
1722812100000|2024-08-04 22:55:00|5949.8|5946.8|5952.7|5949.7|5953.1|5950.1|5949.5|5946.5|221
1722812400000|2024-08-04 23:00:00|5952.8|5949.8|5952.5|5949.5|5953.6|5950.6|5951.1|5948.1|327
1722812700000|2024-08-04 23:05:00|5952.4|5949.4|5946.4|5943.4|5953.2|5950.2|5946.3|5943.3|255
1722813000000|2024-08-04 23:10:00|5946.6|5943.6|5947.9|5944.9|5949.7|5946.7|5945.5|5942.5|301
1722813300000|2024-08-04 23:15:00|5948|5945|5951.9|5948.9|5952|5949|5947.6|5944.6|184
1722813600000|2024-08-04 23:20:00|5951.8|5948.8|5948.5|5945.5|5951.8|5948.8|5947|5944|220
1722813900000|2024-08-04 23:25:00|5948.4|5945.4|5948.1|5945.1|5949.6|5946.6|5947.8|5944.8|230
1722814200000|2024-08-04 23:30:00|5948|5945|5947.7|5944.7|5949.2|5946.2|5945.5|5942.5|338
1722814500000|2024-08-04 23:35:00|5947.8|5944.8|5950.4|5947.4|5950.7|5947.7|5947.6|5944.6|290
1722814800000|2024-08-04 23:40:00|5950.3|5947.3|5950.5|5947.5|5951.1|5948.1|5949.5|5946.5|190
1722815100000|2024-08-04 23:45:00|5950.4|5947.4|5950.2|5947.2|5951.9|5948.9|5949.3|5946.3|280
1722815400000|2024-08-04 23:50:00|5950.1|5947.1|5947.7|5944.7|5950.1|5947.1|5944.5|5941.5|401
1722815700000|2024-08-04 23:55:00|5947.6|5944.6|5948.1|5945.1|5948.7|5945.7|5947|5944|298
1722816000000|2024-08-05 00:00:00|5948.2|5945.2|5947.4|5944.4|5950.3|5947.3|5945.8|5943.5|386
1722816300000|2024-08-05 00:05:00|5947.5|5944.5|5943.9|5942.1|5947.5|5944.5|5942.3|5939.3|284
1722816600000|2024-08-05 00:10:00|5944|5942.2|5941|5938|5944.5|5942.7|5939.5|5936.5|335
1722816900000|2024-08-05 00:15:00|5940.9|5937.9|5945.4|5942.4|5945.6|5942.6|5939.7|5936.7|497
1722817200000|2024-08-05 00:20:00|5945.5|5942.5|5946.9|5943.9|5948.9|5946.4|5944.1|5942.3|402
1722817500000|2024-08-05 00:25:00|5946.8|5943.8|5954.2|5951.2|5954.2|5951.5|5946.3|5943.3|335
1722817800000|2024-08-05 00:30:00|5954|5951|5955|5952|5955.1|5952.6|5951.6|5948.8|329
1722818100000|2024-08-05 00:35:00|5955.1|5952.1|5955.1|5952.1|5955.9|5953|5952.3|5949.8|287
1722818400000|2024-08-05 00:40:00|5955|5952|5958.4|5955.4|5960.1|5957.1|5953.6|5950.6|357
1722818700000|2024-08-05 00:45:00|5958.5|5955.5|5956.4|5953.4|5959.4|5956.4|5956.4|5953.4|366
1722819000000|2024-08-05 00:50:00|5956.5|5953.5|5953.3|5950.3|5956.5|5953.5|5951.1|5948.1|418
1722819300000|2024-08-05 00:55:00|5952.8|5949.8|5952.7|5949.7|5953.5|5950.5|5950.1|5947.1|369
1722819600000|2024-08-05 01:00:00|5952.6|5949.6|5946.6|5943.6|5952.7|5949.7|5946.4|5943.4|501
1722819900000|2024-08-05 01:05:00|5946.5|5943.5|5949.2|5946.2|5953.2|5950.2|5946.4|5943.4|472
1722820200000|2024-08-05 01:10:00|5949.4|5946.4|5949.6|5946.6|5950.7|5947.7|5946.5|5943.5|400
1722820500000|2024-08-05 01:15:00|5949.7|5946.7|5952.4|5949.4|5953.2|5950.5|5947.2|5944.2|427
1722820800000|2024-08-05 01:20:00|5952.5|5949.5|5952.2|5949.2|5955.1|5952.1|5950.5|5948.1|371
1722821100000|2024-08-05 01:25:00|5952|5949|5948.7|5945.7|5954|5951|5947.4|5944.4|382
1722821400000|2024-08-05 01:30:00|5948.6|5945.6|5954|5952.2|5954.1|5952.2|5948.3|5945.3|474
1722821700000|2024-08-05 01:35:00|5953.9|5952.1|5954.6|5952.8|5956.8|5953.8|5952.7|5950.4|386
1722822000000|2024-08-05 01:40:00|5954.7|5952.9|5950.6|5947.6|5956.4|5954.6|5949.5|5946.5|324
1722822300000|2024-08-05 01:45:00|5950.7|5947.7|5950.7|5947.7|5953.3|5950.3|5949|5946|360
1722822600000|2024-08-05 01:50:00|5950.6|5947.6|5949.3|5946.3|5950.7|5947.7|5948|5945|391
1722822900000|2024-08-05 01:55:00|5949.1|5946.1|5950.4|5948.6|5951.7|5948.7|5948.5|5945.9|309
1722823200000|2024-08-05 02:00:00|5950.6|5948.8|5950|5948.2|5953.2|5951.1|5947.5|5945.7|354
1722823500000|2024-08-05 02:05:00|5949.9|5948.1|5951.4|5948.4|5954.4|5951.4|5949|5946|305
1722823800000|2024-08-05 02:10:00|5951.6|5948.6|5947.7|5944.7|5952.3|5949.3|5947|5944|262
1722824100000|2024-08-05 02:15:00|5948|5945|5948|5945|5948.8|5945.8|5947.3|5944.3|285
1722824400000|2024-08-05 02:20:00|5947.9|5944.9|5952.8|5949.8|5954|5951|5947.8|5944.8|316
1722824700000|2024-08-05 02:25:00|5952.9|5949.9|5955.7|5952.7|5959.4|5956.6|5952.7|5949.7|366
1722825000000|2024-08-05 02:30:00|5955.8|5952.8|5954.8|5953|5957.7|5955.9|5954.5|5952.5|373
1722825300000|2024-08-05 02:35:00|5955.4|5953.6|5952.3|5950.5|5955.5|5953.7|5952.1|5949.4|329
1722825600000|2024-08-05 02:40:00|5952.2|5950.4|5951.4|5948.4|5952.6|5950.6|5949.5|5946.5|296
1722825900000|2024-08-05 02:45:00|5951.5|5948.5|5954.1|5952.3|5955.4|5953.6|5951.4|5948.4|248
1722826200000|2024-08-05 02:50:00|5954|5952.2|5953.5|5950.5|5955.2|5953|5953.2|5950.3|222
1722826500000|2024-08-05 02:55:00|5953.1|5950.1|5955.4|5952.4|5956|5953|5951.9|5948.9|262
1722826800000|2024-08-05 03:00:00|5955.5|5952.5|5955|5953.2|5958.3|5955.5|5954.8|5952.5|282
1722827100000|2024-08-05 03:05:00|5955.1|5953.3|5956.5|5954.7|5956.5|5954.7|5953.8|5951.4|192
1722827400000|2024-08-05 03:10:00|5956.8|5955|5956.5|5954.7|5958.4|5955.8|5954|5952|278
1722827700000|2024-08-05 03:15:00|5956.4|5954.6|5954|5952.2|5956.8|5955|5953.9|5952.1|252
1722828000000|2024-08-05 03:20:00|5954.1|5952.3|5956.1|5953.1|5957.9|5955.6|5953.8|5951.8|271
1722828300000|2024-08-05 03:25:00|5956|5953|5954.8|5953|5957.2|5954.7|5953.8|5950.8|293
1722828600000|2024-08-05 03:30:00|5955.3|5953.5|5957.3|5954.3|5957.3|5955|5954.9|5953.1|313
1722828900000|2024-08-05 03:35:00|5957.4|5954.4|5958.1|5955.1|5958.3|5956.5|5955.6|5953.7|202
1722829200000|2024-08-05 03:40:00|5958|5955|5955.5|5953.7|5958.8|5956|5955.3|5953.5|226
1722829500000|2024-08-05 03:45:00|5955.3|5953.5|5955.5|5952.5|5955.6|5953.5|5953.3|5951.5|207
1722829800000|2024-08-05 03:50:00|5954.9|5953.1|5952.7|5949.7|5955.1|5953.3|5952|5949|222
1722830100000|2024-08-05 03:55:00|5952.4|5949.4|5952.8|5951|5954.8|5951.8|5951.3|5948.3|300
1722830400000|2024-08-05 04:00:00|5952.9|5951.1|5953.4|5951.6|5955.6|5952.6|5952.3|5950.5|214
1722830700000|2024-08-05 04:05:00|5953.5|5951.7|5948.9|5945.9|5953.5|5951.7|5947|5944|294
1722831000000|2024-08-05 04:10:00|5949|5946|5948.2|5945.2|5949.2|5946.2|5942.6|5939.6|356
1722831300000|2024-08-05 04:15:00|5948.3|5945.3|5944|5941|5948.5|5946.4|5943.2|5940.2|350
1722831600000|2024-08-05 04:20:00|5944.4|5941.4|5941.6|5938.6|5944.8|5941.8|5940.8|5937.8|343
1722831900000|2024-08-05 04:25:00|5941.9|5938.9|5941.5|5938.5|5942.7|5939.7|5934.7|5931.7|476
1722832200000|2024-08-05 04:30:00|5941.4|5938.4|5938.6|5935.6|5941.8|5938.8|5937.9|5934.9|412
1722832500000|2024-08-05 04:35:00|5938.7|5935.7|5941.7|5938.7|5941.7|5938.7|5937.1|5934.1|442
1722832800000|2024-08-05 04:40:00|5941.6|5938.6|5941.2|5938.2|5942.8|5939.8|5939|5936.6|337
1722833100000|2024-08-05 04:45:00|5940.9|5937.9|5942.4|5939.4|5943.7|5940.7|5940.4|5937.4|361
1722833400000|2024-08-05 04:50:00|5942.5|5939.5|5944|5941|5945.3|5943.3|5942.5|5939.5|278
1722833700000|2024-08-05 04:55:00|5943.9|5940.9|5944.1|5942.3|5946.1|5943.7|5943.4|5940.9|330
1722834000000|2024-08-05 05:00:00|5944|5942.2|5944.1|5942.3|5944.9|5943|5942.9|5941.1|323
1722834300000|2024-08-05 05:05:00|5944.3|5942.5|5943.9|5940.9|5946|5943.1|5942.1|5939.5|284
1722834600000|2024-08-05 05:10:00|5943.8|5940.8|5941|5938|5943.9|5940.9|5937.3|5934.3|328
1722834900000|2024-08-05 05:15:00|5941.1|5938.1|5937.3|5934.3|5942.6|5940.6|5936.5|5933.5|331
1722835200000|2024-08-05 05:20:00|5937.5|5934.5|5931.6|5928.6|5937.6|5934.6|5930.7|5927.7|431
1722835500000|2024-08-05 05:25:00|5931.5|5928.5|5932.1|5930.3|5934.1|5931.5|5928.1|5925.4|390
1722835800000|2024-08-05 05:30:00|5932.6|5929.6|5932|5929|5934|5931|5930|5927|388
1722836100000|2024-08-05 05:35:00|5932.3|5929.3|5926.6|5923.6|5932.3|5929.3|5924|5921|485
1722836400000|2024-08-05 05:40:00|5927.1|5924.1|5931.6|5928.6|5934|5931|5926.1|5923.1|590
1722836700000|2024-08-05 05:45:00|5931.5|5928.5|5925.1|5922.1|5931.5|5928.5|5924|5921|478
1722837000000|2024-08-05 05:50:00|5925.4|5922.4|5915.8|5912.8|5926.1|5923.1|5914.2|5911.2|651
1722837300000|2024-08-05 05:55:00|5915.7|5912.7|5904.9|5901.9|5919|5916|5903.6|5900.6|675
1722837600000|2024-08-05 06:00:00|5904.7|5901.7|5870.6|5867.6|5905.7|5902.7|5851.8|5848.8|912
1722837900000|2024-08-05 06:05:00|5870.5|5867.5|5865.7|5862.7|5882|5880.2|5864.7|5861.7|799
1722838200000|2024-08-05 06:10:00|5865.6|5862.6|5882.1|5879.1|5883.6|5880.6|5860.8|5857.8|723
1722838500000|2024-08-05 06:15:00|5881.9|5878.9|5893.1|5890.1|5894.3|5891.3|5880.9|5877.9|687
1722838800000|2024-08-05 06:20:00|5892.7|5889.7|5897.8|5894.8|5907.2|5904.2|5890.5|5887.5|779
1722839100000|2024-08-05 06:25:00|5897.7|5894.7|5897.6|5894.6|5900|5897|5890.6|5887.6|649
1722839400000|2024-08-05 06:30:00|5897.7|5894.7|5909.6|5906.6|5914.5|5911.5|5896.8|5893.8|705
1722839700000|2024-08-05 06:35:00|5909.9|5906.9|5912.7|5909.7|5914.6|5911.6|5909.7|5906.7|534
1722840000000|2024-08-05 06:40:00|5912.6|5909.6|5912.3|5909.3|5913.5|5910.5|5909.5|5906.5|505
1722840300000|2024-08-05 06:45:00|5912.5|5909.5|5905.1|5902.1|5913.4|5910.4|5905|5902|384
1722840600000|2024-08-05 06:50:00|5905|5902|5898.8|5895.8|5905.4|5902.4|5897.8|5894.8|449
1722840900000|2024-08-05 06:55:00|5898.7|5895.7|5895.6|5892.6|5900.4|5897.4|5895.5|5892.5|473
1722841200000|2024-08-05 07:00:00|5895.5|5892.5|5902|5899|5902.6|5899.6|5895.5|5892.5|511
1722841500000|2024-08-05 07:05:00|5901.5|5898.5|5903.5|5900.5|5906.8|5903.8|5897.1|5894.1|549
1722841800000|2024-08-05 07:10:00|5903.2|5900.2|5912.5|5909.5|5912.8|5909.8|5901.3|5898.3|537
1722842100000|2024-08-05 07:15:00|5912.7|5909.7|5911.2|5908.2|5913.5|5910.5|5908|5905|486
1722842400000|2024-08-05 07:20:00|5911.1|5908.1|5917.1|5914.1|5919.8|5916.8|5910.5|5907.5|480
1722842700000|2024-08-05 07:25:00|5916.9|5913.9|5913.3|5910.3|5918.1|5915.1|5911.6|5908.6|500
1722843000000|2024-08-05 07:30:00|5913.2|5910.2|5919.9|5916.9|5925.6|5922.6|5912.6|5909.6|574
1722843300000|2024-08-05 07:35:00|5919.8|5916.8|5921.4|5918.4|5923.8|5920.8|5918.4|5915.4|546
1722843600000|2024-08-05 07:40:00|5921.1|5918.1|5924.7|5921.7|5926.1|5923.1|5917.9|5914.9|474
1722843900000|2024-08-05 07:45:00|5924.6|5921.6|5929.5|5926.5|5932.5|5929.5|5924|5921|542
1722844200000|2024-08-05 07:50:00|5929.2|5926.2|5924.5|5921.5|5929.2|5926.2|5923.1|5920.1|438
1722844500000|2024-08-05 07:55:00|5924.6|5921.6|5927.9|5924.9|5929.7|5926.7|5922.1|5919.1|390
1722844800000|2024-08-05 08:00:00|5927.5|5924.5|5928.1|5925.1|5928.1|5925.1|5920.7|5917.7|491
1722845100000|2024-08-05 08:05:00|5928|5925|5931.1|5928.1|5931.4|5928.4|5926.8|5923.8|465
1722845400000|2024-08-05 08:10:00|5931.2|5928.2|5924.2|5921.2|5932.4|5929.4|5922|5919|468
1722845700000|2024-08-05 08:15:00|5924|5921|5926.3|5923.3|5927.3|5924.3|5922.4|5919.4|363
1722846000000|2024-08-05 08:20:00|5926.1|5923.1|5931|5928|5931.1|5928.1|5922.1|5919.1|384
1722846300000|2024-08-05 08:25:00|5931.1|5928.1|5935.8|5932.8|5935.8|5932.8|5928.6|5925.6|342
1722846600000|2024-08-05 08:30:00|5935.3|5932.3|5935.8|5932.8|5937.2|5934.2|5933.6|5930.6|352
1722846900000|2024-08-05 08:35:00|5935.7|5932.7|5935.8|5932.8|5937.3|5934.3|5933|5930|286
1722847200000|2024-08-05 08:40:00|5935.3|5932.3|5937.3|5934.3|5937.5|5934.5|5933.6|5930.6|252
1722847500000|2024-08-05 08:45:00|5937.4|5934.4|5936.4|5933.4|5938.3|5935.3|5931.6|5928.6|292
1722847800000|2024-08-05 08:50:00|5936.3|5933.3|5932|5929|5936.4|5933.4|5930.7|5927.7|259
1722848100000|2024-08-05 08:55:00|5932.1|5929.1|5926.9|5923.9|5932.6|5929.6|5925.2|5922.2|297
1722848400000|2024-08-05 09:00:00|5926.8|5923.8|5927.7|5924.7|5929.5|5926.5|5926.3|5923.3|362
1722848700000|2024-08-05 09:05:00|5927.4|5924.4|5925|5922|5927.9|5924.9|5924.3|5921.3|360
1722849000000|2024-08-05 09:10:00|5925.1|5922.1|5930.3|5927.3|5930.7|5927.7|5924|5921|303
1722849300000|2024-08-05 09:15:00|5930.1|5927.1|5931.3|5928.3|5932.1|5929.1|5928.8|5925.8|258
1722849600000|2024-08-05 09:20:00|5931.4|5928.4|5931.3|5928.3|5933.7|5930.7|5928.1|5925.1|276
1722849900000|2024-08-05 09:25:00|5931.1|5928.1|5935.8|5932.8|5935.9|5932.9|5929.3|5926.3|323
1722850200000|2024-08-05 09:30:00|5935.5|5932.5|5939.8|5936.8|5942|5939|5935.3|5932.3|345
1722850500000|2024-08-05 09:35:00|5939.5|5936.5|5935.5|5932.5|5941.1|5938.1|5934.6|5931.6|383
1722850800000|2024-08-05 09:40:00|5935.4|5932.4|5934.3|5931.3|5938.2|5935.2|5933.7|5930.7|362
1722851100000|2024-08-05 09:45:00|5934.2|5931.2|5935.9|5932.9|5937|5934|5933.6|5930.6|247
1722851400000|2024-08-05 09:50:00|5936|5933|5936.8|5933.8|5938.5|5935.7|5935.6|5932.7|261
1722851700000|2024-08-05 09:55:00|5936.7|5933.7|5934.1|5931.1|5936.7|5934.4|5933.6|5930.6|245
1722852000000|2024-08-05 10:00:00|5934.2|5931.2|5932.7|5929.7|5935.1|5932.8|5931|5928.6|270
1722852300000|2024-08-05 10:05:00|5932.8|5929.8|5928.1|5925.1|5933.5|5930.5|5928|5925|348
1722852600000|2024-08-05 10:10:00|5928|5925|5931.1|5928.1|5931.4|5928.4|5927.1|5924.1|334
1722852900000|2024-08-05 10:15:00|5931.2|5928.2|5933.4|5931.6|5934|5931.9|5930.9|5927.9|151
1722853200000|2024-08-05 10:20:00|5933.3|5931.5|5935.4|5932.4|5937|5934|5933|5930.7|125
1722853500000|2024-08-05 10:25:00|5935.5|5932.5|5936.2|5933.2|5937.3|5934.3|5935.2|5932.4|181
1722853800000|2024-08-05 10:30:00|5936.3|5933.3|5935.5|5932.5|5937.9|5934.9|5933.4|5930.4|242
1722854100000|2024-08-05 10:35:00|5935.6|5932.6|5929.3|5926.3|5935.6|5932.6|5928.4|5925.4|248
1722854400000|2024-08-05 10:40:00|5929.4|5926.4|5932.6|5929.6|5934.2|5931.2|5928.5|5925.5|173
1722854700000|2024-08-05 10:45:00|5932.5|5929.5|5935.9|5932.9|5937.3|5934.3|5932|5929|216
1722855000000|2024-08-05 10:50:00|5935.7|5932.7|5939.5|5936.5|5939.5|5936.5|5935.4|5932.4|238
1722855300000|2024-08-05 10:55:00|5939.6|5936.6|5940.8|5937.8|5942.1|5939.1|5939.4|5936.4|178
1722855600000|2024-08-05 11:00:00|5940.4|5938.6|5936.9|5933.9|5942.5|5940.2|5936.1|5933.1|227
1722855900000|2024-08-05 11:05:00|5936.8|5933.8|5933.6|5930.6|5937.5|5934.5|5932.9|5929.9|252
1722856200000|2024-08-05 11:10:00|5933.9|5930.9|5939.9|5936.9|5941.3|5938.3|5933.2|5930.2|228
1722856500000|2024-08-05 11:15:00|5940|5937|5937.5|5934.5|5940|5937|5935|5932|276
1722856800000|2024-08-05 11:20:00|5937.6|5934.6|5935.6|5932.6|5938.1|5935.1|5934.8|5931.8|233
1722857100000|2024-08-05 11:25:00|5935.5|5932.5|5934.2|5931.2|5935.6|5932.6|5932.5|5929.5|187
1722857400000|2024-08-05 11:30:00|5934|5932.2|5935.1|5932.1|5935.1|5932.7|5932.8|5929.8|183
1722857700000|2024-08-05 11:35:00|5935.5|5932.5|5935.5|5932.5|5936.3|5933.3|5935.1|5932.1|161
1722858000000|2024-08-05 11:40:00|5935.4|5932.4|5940|5937|5940|5937|5933.9|5930.9|229
1722858300000|2024-08-05 11:45:00|5939.9|5936.9|5934.8|5931.8|5940|5937|5934|5931|251
1722858600000|2024-08-05 11:50:00|5934.9|5931.9|5933.6|5930.6|5935.6|5932.6|5931.5|5928.5|214
1722858900000|2024-08-05 11:55:00|5933.7|5930.7|5939.4|5936.4|5939.5|5936.5|5933.6|5930.6|266
1722859200000|2024-08-05 12:00:00|5939.5|5936.5|5941.1|5938.1|5942.5|5939.5|5937.9|5935.1|490
1722859500000|2024-08-05 12:05:00|5941.4|5938.4|5941.6|5938.6|5943.9|5940.9|5940.5|5937.5|439
1722859800000|2024-08-05 12:10:00|5941.7|5938.7|5942.7|5940.9|5943.4|5941.1|5940.1|5937.1|434
1722860100000|2024-08-05 12:15:00|5942.8|5941|5942.4|5940.6|5945.3|5942.3|5940.9|5938.7|443
1722860400000|2024-08-05 12:20:00|5942.5|5940.7|5938.6|5935.6|5944.1|5941.1|5936.3|5933.3|535
1722860700000|2024-08-05 12:25:00|5938.4|5935.4|5936.8|5933.8|5943.4|5940.4|5936.7|5933.7|545
1722861000000|2024-08-05 12:30:00|5936.7|5933.7|5935.4|5932.4|5938.4|5935.4|5933.7|5930.7|572
1722861300000|2024-08-05 12:35:00|5935.6|5932.6|5940|5937|5940.7|5937.7|5933.2|5930.2|592
1722861600000|2024-08-05 12:40:00|5940.7|5937.7|5943.7|5940.7|5944.3|5941.8|5940.5|5937.5|134
1722861900000|2024-08-05 12:45:00|5942.1|5939.1|5942.5|5939.5|5942.5|5939.5|5937.9|5935.4|623
1722862200000|2024-08-05 12:50:00|5942.7|5939.7|5937.1|5934.1|5943.3|5940.3|5935.9|5932.9|514
1722862500000|2024-08-05 12:55:00|5937.3|5934.3|5934|5932.2|5938.8|5936.2|5934|5932.1|493
1722862800000|2024-08-05 13:00:00|5933.9|5932.1|5939.4|5936.4|5940.6|5937.6|5932|5929|666
1722863100000|2024-08-05 13:05:00|5938.7|5936.9|5946.3|5943.3|5949.6|5946.6|5938.7|5936.3|744
1722863400000|2024-08-05 13:10:00|5947.1|5944.1|5953|5950|5954.2|5951.2|5946.6|5943.6|720
1722863700000|2024-08-05 13:15:00|5952.9|5949.9|5955|5952|5955.6|5952.6|5947.7|5944.7|628
1722864000000|2024-08-05 13:20:00|5955.2|5952.2|5951.2|5948.2|5956.4|5953.4|5948.9|5945.9|616
1722864300000|2024-08-05 13:25:00|5951.1|5948.1|5947.3|5944.3|5951.1|5948.1|5945.2|5942.2|551
1722864600000|2024-08-05 13:30:00|5946.2|5943.2|5955.6|5952.6|5957.6|5954.6|5944.2|5941.2|569
1722864900000|2024-08-05 13:35:00|5955.5|5952.5|5960|5957|5961.7|5958.7|5954.4|5951.4|549
1722865200000|2024-08-05 13:40:00|5960.1|5957.1|5961.5|5958.3|5961.9|5958.9|5955|5952|505
1722865500000|2024-08-05 13:45:00|5961.9|5958.6|5965|5962|5972.9|5969.9|5960.4|5957.4|639
1722865800000|2024-08-05 13:50:00|5964.9|5961.9|5961.2|5958.2|5964.9|5961.9|5960.4|5957.4|699
1722866100000|2024-08-05 13:55:00|5961.7|5958.7|5957.9|5953.9|5961.7|5958.7|5956.2|5953.2|546
1722869400000|2024-08-05 14:50:00|5936.4|5933.4|5932.3|5929.3|5937.5|5934.5|5929.8|5926.8|626
1722869700000|2024-08-05 14:55:00|5932.2|5929.2|5929.3|5926.3|5932.4|5929.4|5929.2|5926.2|92
1722870000000|2024-08-05 15:00:00|5932.3|5929.3|5937.9|5934.9|5939|5936|5930.2|5927.4|440
1722870300000|2024-08-05 15:05:00|5938|5935|5936.5|5933.5|5941|5939.2|5936|5933|526
1722870600000|2024-08-05 15:10:00|5936.7|5933.7|5936.5|5934.7|5939.6|5937.4|5933.9|5930.9|527
1722870900000|2024-08-05 15:15:00|5936.4|5934.6|5925.8|5922.8|5937.7|5935.2|5925.8|5922.8|532
1722871200000|2024-08-05 15:20:00|5925.4|5922.4|5931.3|5928.3|5931.5|5928.8|5922.5|5919.5|597
1722871500000|2024-08-05 15:25:00|5931.4|5928.4|5928.9|5925.9|5931.7|5929.5|5927.9|5924.9|533
1722871800000|2024-08-05 15:30:00|5928.8|5925.8|5928.3|5925.3|5931.6|5928.6|5926|5923|634
1722872100000|2024-08-05 15:35:00|5928.4|5925.4|5932.1|5929.1|5934.2|5931.2|5927.6|5924.6|600
1722872400000|2024-08-05 15:40:00|5932.2|5929.2|5926.3|5923.3|5932.2|5929.2|5925.2|5922.2|543
1722872700000|2024-08-05 15:45:00|5926.8|5923.8|5931|5928|5931.6|5928.6|5925.4|5922.4|510
1722873000000|2024-08-05 15:50:00|5931.1|5928.1|5931.5|5928.5|5933.2|5930.2|5928.5|5925.5|511
1722873300000|2024-08-05 15:55:00|5931.3|5928.3|5930.8|5927.8|5933|5930|5929.1|5926.1|489
1722873600000|2024-08-05 16:00:00|5930.7|5927.7|5934.8|5931.8|5934.9|5931.9|5929.2|5926.2|501
1722873900000|2024-08-05 16:05:00|5934.6|5931.6|5931.3|5928.3|5934.6|5931.6|5929.1|5926.1|515
1722874200000|2024-08-05 16:10:00|5931.5|5928.5|5930.1|5927.1|5931.6|5928.7|5927|5924|479
1722874500000|2024-08-05 16:15:00|5930.3|5927.3|5932.5|5929.5|5936.4|5933.4|5930|5927|534
1722874800000|2024-08-05 16:20:00|5932.2|5929.2|5935|5932|5935.7|5932.7|5930.9|5927.9|523
1722875100000|2024-08-05 16:25:00|5935.1|5932.1|5936.3|5933.3|5939.3|5936.3|5934.1|5931.1|498
1722875400000|2024-08-05 16:30:00|5936.4|5933.4|5932.5|5929.5|5937.8|5934.8|5931.7|5928.9|466
1722875700000|2024-08-05 16:35:00|5932.6|5929.6|5931.5|5928.5|5932.6|5929.8|5929.3|5926.3|445
1722876000000|2024-08-05 16:40:00|5931.6|5928.6|5927.8|5924.8|5932.8|5929.9|5926.9|5923.9|488
1722876300000|2024-08-05 16:45:00|5927.7|5924.7|5928|5925|5928.4|5926|5926|5923|402
1722876600000|2024-08-05 16:50:00|5928.1|5925.1|5925.6|5923.8|5929|5926.3|5925.6|5922.7|469
1722876900000|2024-08-05 16:55:00|5925.5|5923.7|5927.5|5924.5|5928.6|5925.6|5925.1|5922.1|475
1722877200000|2024-08-05 17:00:00|5927.1|5924.1|5929.2|5926.2|5931.1|5928.1|5927|5924|472
1722877500000|2024-08-05 17:05:00|5929.3|5926.3|5931.9|5930.1|5933.6|5930.8|5929|5926|442
1722877800000|2024-08-05 17:10:00|5932.4|5929.4|5933.7|5930.7|5934.4|5932.1|5931.5|5928.5|397
1722878100000|2024-08-05 17:15:00|5933.6|5930.6|5933.6|5930.6|5936.1|5933.1|5933|5930.4|402
1722878400000|2024-08-05 17:20:00|5933.3|5930.3|5934.4|5931.4|5935.4|5932.4|5932.5|5929.5|324
1722878700000|2024-08-05 17:25:00|5934.6|5931.6|5931.3|5929.5|5936.4|5933.4|5931|5929.1|346
1722879000000|2024-08-05 17:30:00|5931.2|5929.4|5930|5927|5932.9|5929.9|5928.9|5925.9|486
1722879300000|2024-08-05 17:35:00|5929.9|5926.9|5931.5|5928.5|5932.6|5929.6|5928.5|5925.5|429
1722879600000|2024-08-05 17:40:00|5931.4|5928.4|5930.5|5927.5|5933.1|5930.1|5930.4|5927.4|459
1722879900000|2024-08-05 17:45:00|5930.6|5927.6|5933.2|5930.2|5933.3|5930.3|5929.9|5926.9|301
1722880200000|2024-08-05 17:50:00|5933.3|5930.3|5932|5929|5934.3|5931.3|5931.6|5928.6|288
1722880500000|2024-08-05 17:55:00|5932.1|5929.1|5931.1|5928.1|5933.3|5930.3|5929.3|5926.9|275
1722880800000|2024-08-05 18:00:00|5931|5928|5930.4|5927.4|5931.1|5929.3|5927|5924.5|354
1722881100000|2024-08-05 18:05:00|5930.5|5927.5|5932.1|5929.1|5932.1|5929.1|5929.2|5926.7|318
1722881400000|2024-08-05 18:10:00|5932.2|5929.2|5931.5|5929.7|5935|5932|5930.8|5928.9|293
1722881700000|2024-08-05 18:15:00|5931.7|5929.9|5935.3|5932.3|5936.2|5933.6|5931.5|5929.2|291
1722882000000|2024-08-05 18:20:00|5935.2|5932.2|5934.6|5932.8|5936.6|5934.4|5934.3|5932.2|248
1722882300000|2024-08-05 18:25:00|5934.7|5932.9|5933.2|5931.4|5935.7|5933.9|5932.9|5931.1|295
1722882600000|2024-08-05 18:30:00|5933|5931.2|5936.3|5933.3|5937|5934|5933|5931.2|325
1722882900000|2024-08-05 18:35:00|5936.4|5933.4|5936.7|5933.7|5938.8|5935.8|5936.1|5933.1|320
1722883200000|2024-08-05 18:40:00|5936.8|5933.8|5935.2|5932.2|5936.8|5933.8|5934.1|5931.7|276
1722883500000|2024-08-05 18:45:00|5935.1|5932.1|5931.2|5928.2|5935.7|5932.7|5930.6|5927.6|203
1722883800000|2024-08-05 18:50:00|5931.1|5928.1|5930.2|5927.2|5933.6|5930.6|5929.8|5926.8|189
1722884100000|2024-08-05 18:55:00|5929.7|5926.7|5928.2|5925.2|5930.2|5927.2|5927.9|5924.9|178
1722884400000|2024-08-05 19:00:00|5928.6|5925.6|5932.5|5929.5|5933|5930|5928.6|5925.6|300
1722884700000|2024-08-05 19:05:00|5932.6|5929.6|5931.4|5928.4|5932.9|5929.9|5930.6|5927.6|279
1722885000000|2024-08-05 19:10:00|5931.3|5928.3|5929.9|5926.9|5932.1|5929.1|5929.9|5926.9|236
1722885300000|2024-08-05 19:15:00|5929.8|5926.8|5929.2|5926.2|5930.5|5927.5|5928.5|5925.5|255
1722885600000|2024-08-05 19:20:00|5929.1|5926.1|5928.2|5925.2|5929.8|5926.8|5927.6|5924.6|248
1722885900000|2024-08-05 19:25:00|5928.1|5925.1|5931.7|5928.7|5932|5929|5927.7|5924.7|235
1722886200000|2024-08-05 19:30:00|5931.6|5928.6|5934.3|5931.3|5934.3|5931.3|5931.6|5928.6|372
1722886500000|2024-08-05 19:35:00|5934.2|5931.2|5934.9|5931.9|5935.8|5932.8|5933.9|5930.9|194
1722886800000|2024-08-05 19:40:00|5934.8|5931.8|5935.8|5932.8|5936.8|5933.8|5934.7|5931.7|111
1722887100000|2024-08-05 19:45:00|5935.9|5932.9|5936.9|5933.9|5936.9|5933.9|5935.3|5932.3|98
1722887400000|2024-08-05 19:50:00|5936.7|5933.7|5936.3|5933.3|5938.8|5935.8|5935|5932|207
1722887700000|2024-08-05 19:55:00|5936.2|5933.2|5936.2|5933.2|5936.6|5933.6|5934.8|5931.8|116
1722888000000|2024-08-05 20:00:00|5936.1|5933.1|5937.8|5934.8|5939.4|5936.4|5936.1|5933.1|268
1722888300000|2024-08-05 20:05:00|5937.7|5934.7|5940.3|5937.3|5940.5|5937.5|5937.7|5934.7|154
1722888600000|2024-08-05 20:10:00|5940.4|5937.4|5938.7|5935.7|5940.6|5937.6|5938.1|5935.1|155
1722888900000|2024-08-05 20:15:00|5938.6|5935.6|5936.2|5933.2|5938.7|5935.7|5936|5933|170
1722889200000|2024-08-05 20:20:00|5936.1|5933.1|5933.7|5930.7|5936.3|5933.3|5933.6|5930.6|130
1722889500000|2024-08-05 20:25:00|5933.6|5930.6|5933.8|5930.8|5933.9|5930.9|5932.5|5929.5|131
1722889800000|2024-08-05 20:30:00|5933.9|5930.9|5935.7|5932.7|5936.2|5933.2|5933.4|5930.4|136
1722890100000|2024-08-05 20:35:00|5935.9|5932.9|5937.5|5934.5|5937.8|5934.8|5935.4|5932.4|167
1722890400000|2024-08-05 20:40:00|5937.6|5934.6|5937.1|5934.1|5937.9|5934.9|5936.6|5933.6|104
1722890700000|2024-08-05 20:45:00|5937|5934|5939|5936|5939.1|5936.1|5937|5934|94
1722891000000|2024-08-05 20:50:00|5939.2|5936.2|5939.4|5936.4|5939.4|5936.4|5937.7|5934.7|106
1722891300000|2024-08-05 20:55:00|5940.3|5935.5|5942.7|5937.9|5943|5938.1|5939.6|5934.8|190
1722891600000|2024-08-05 21:00:00|5943.2|5937.8|5943.3|5937.5|5943.5|5937.9|5942.7|5937.5|5
1722891900000|2024-08-05 21:05:00|5938.1|5932.3|5939.6|5933.8|5939.9|5934.1|5937.9|5932.1|53
1722892200000|2024-08-05 21:10:00|5939.9|5934.1|5940.1|5934.3|5940.1|5934.3|5939.1|5933.3|121
1722892500000|2024-08-05 21:15:00|5940.2|5934.4|5940|5934.2|5940.5|5934.7|5940|5934.2|99
1722892800000|2024-08-05 21:20:00|5940.1|5934.3|5938.8|5933|5940.4|5934.6|5938.7|5932.9|70
1722893100000|2024-08-05 21:25:00|5938.9|5933.1|5939.8|5934|5940|5934.2|5938.5|5932.7|48
1722893400000|2024-08-05 21:30:00|5939.7|5933.9|5938.7|5932.9|5939.9|5934.1|5936.9|5931.1|89
1722893700000|2024-08-05 21:35:00|5938.8|5933|5937.8|5932|5939|5933.2|5937.7|5931.9|55
1722894000000|2024-08-05 21:40:00|5937.9|5932.1|5938.5|5932.7|5939|5933.2|5937.8|5932|54
1722894300000|2024-08-05 21:45:00|5938.6|5932.8|5938.9|5933.1|5939|5933.2|5938.3|5932.5|135
1722894600000|2024-08-05 21:50:00|5939|5933.2|5938.4|5932.6|5939.3|5933.5|5938.2|5932.4|208
1722894900000|2024-08-05 21:55:00|5938.3|5932.5|5941.1|5935.3|5941.9|5936.1|5938.3|5932.5|176
1722895200000|2024-08-05 22:00:00|5941|5935.2|5944.8|5940|5944.8|5940|5940.6|5935|160
1722895500000|2024-08-05 22:05:00|5943.9|5940.9|5945|5942|5945.4|5942.4|5942.1|5939.1|78
1722895800000|2024-08-05 22:10:00|5944.9|5941.9|5944.5|5941.5|5945.5|5942.5|5944.2|5941.2|142
1722896100000|2024-08-05 22:15:00|5944.4|5941.4|5945.3|5942.3|5945.4|5942.4|5943.5|5940.5|150
1722896400000|2024-08-05 22:20:00|5945.2|5942.2|5945.2|5942.2|5945.5|5942.5|5944.2|5941.2|152
1722896700000|2024-08-05 22:25:00|5945.1|5942.1|5944.5|5941.5|5945.5|5942.5|5944.4|5941.4|158
1722897000000|2024-08-05 22:30:00|5944.4|5941.4|5942.9|5939.9|5944.7|5941.7|5942.7|5939.7|262
1722897300000|2024-08-05 22:35:00|5942.6|5939.6|5943.2|5940.2|5944|5941|5941.2|5938.2|234
1722897600000|2024-08-05 22:40:00|5943.1|5940.1|5943.5|5940.5|5943.7|5940.7|5942.7|5939.7|181
1722897900000|2024-08-05 22:45:00|5943.4|5940.4|5944.7|5941.7|5946.2|5943.2|5943.1|5940.1|195
1722898200000|2024-08-05 22:50:00|5944.8|5941.8|5944.4|5941.4|5945.3|5942.3|5944.3|5941.3|165
1722898500000|2024-08-05 22:55:00|5944.3|5941.3|5946|5943|5946.8|5943.8|5944.3|5941.3|212
1722898800000|2024-08-05 23:00:00|5946.5|5943.5|5951.3|5948.3|5951.4|5948.4|5946.4|5943.4|291
1722899100000|2024-08-05 23:05:00|5951.4|5948.4|5958.3|5955.3|5959.2|5956.2|5949.9|5946.9|284
1722899400000|2024-08-05 23:10:00|5958.5|5955.5|5956.4|5953.4|5958.6|5955.6|5955.5|5952.5|180
1722899700000|2024-08-05 23:15:00|5956.3|5953.3|5956.1|5953.1|5957.5|5954.5|5955.2|5952.2|258
1722900000000|2024-08-05 23:20:00|5956|5953|5952.9|5949.9|5956.5|5953.5|5952.2|5949.2|214
1722900300000|2024-08-05 23:25:00|5953|5950|5949.3|5946.3|5953.5|5950.5|5948.8|5945.8|138
1722900600000|2024-08-05 23:30:00|5949.4|5946.4|5953.7|5950.7|5955.3|5952.3|5949.3|5946.3|325
1722900900000|2024-08-05 23:35:00|5953.6|5950.6|5954|5951|5955.3|5952.3|5951.6|5948.6|319
1722901200000|2024-08-05 23:40:00|5954.1|5951.1|5952.9|5949.9|5954.8|5951.8|5952.7|5949.7|301
1722901500000|2024-08-05 23:45:00|5952.8|5949.8|5955.2|5952.2|5956.1|5953.1|5952.4|5949.4|340
1722901800000|2024-08-05 23:50:00|5955.3|5952.3|5949.3|5946.3|5955.6|5952.6|5948.6|5945.6|399
1722902100000|2024-08-05 23:55:00|5949.2|5946.2|5951.5|5948.5|5952.7|5949.7|5948.3|5945.3|363
1722902400000|2024-08-06 00:00:00|5951.4|5948.4|5954.8|5951.8|5955.6|5952.6|5950.3|5947.3|510
1722902700000|2024-08-06 00:05:00|5954.7|5951.7|5962.2|5959.2|5963.1|5960.1|5954.6|5951.6|579
1722903000000|2024-08-06 00:10:00|5962|5959|5958.8|5955.8|5963.1|5960.1|5958.7|5955.7|487
1722903300000|2024-08-06 00:15:00|5958.9|5955.9|5962.7|5959.7|5962.9|5959.9|5957.5|5954.5|443
1722903600000|2024-08-06 00:20:00|5962.8|5959.8|5980.4|5977.4|5981.4|5978.4|5962.1|5959.1|445
1722903900000|2024-08-06 00:25:00|5980.3|5977.3|5975.6|5972.6|5981.9|5978.9|5975.2|5972.2|412
1722904200000|2024-08-06 00:30:00|5975.7|5972.7|5976.1|5973.1|5978.8|5975.8|5974.9|5971.9|315
1722904500000|2024-08-06 00:35:00|5976.2|5973.2|5974.8|5971.8|5977.6|5974.6|5971.8|5968.8|268
1722904800000|2024-08-06 00:40:00|5974.9|5971.9|5970.5|5967.5|5975.3|5972.3|5969|5966|327
1722905100000|2024-08-06 00:45:00|5970.8|5967.8|5977.2|5974.2|5977.7|5974.7|5970.8|5967.8|330
1722905400000|2024-08-06 00:50:00|5977.1|5974.1|5976.2|5973.2|5978.2|5975.2|5975.2|5972.2|351
1722905700000|2024-08-06 00:55:00|5976.1|5973.1|5976.2|5973.2|5978.1|5975.1|5974.7|5971.7|258
1722906000000|2024-08-06 01:00:00|5976.5|5973.5|5976.4|5973.4|5978.2|5975.2|5974.8|5971.8|272
1722906300000|2024-08-06 01:05:00|5976|5973|5974.1|5971.1|5976.3|5973.3|5972.1|5969.1|256
1722906600000|2024-08-06 01:10:00|5974.2|5971.2|5971.5|5968.5|5974.9|5971.9|5970.5|5967.5|272
1722906900000|2024-08-06 01:15:00|5971.6|5968.6|5968|5965|5972.6|5969.6|5967.4|5964.4|317
1722907200000|2024-08-06 01:20:00|5968.3|5965.3|5964.5|5961.5|5969.9|5966.9|5964.4|5961.4|284
1722907500000|2024-08-06 01:25:00|5964.4|5961.4|5965.4|5962.4|5966.6|5963.6|5963.5|5960.5|301
1722907800000|2024-08-06 01:30:00|5965.1|5962.1|5961.7|5958.7|5965.3|5962.3|5961|5958|328
1722908100000|2024-08-06 01:35:00|5961.8|5958.8|5956.5|5953.5|5962.5|5959.5|5955.7|5952.7|326
1722908400000|2024-08-06 01:40:00|5956.4|5953.4|5954.2|5951.2|5957|5954|5951.9|5948.9|294
1722908700000|2024-08-06 01:45:00|5954.4|5951.4|5955.9|5952.9|5956.6|5953.6|5949.6|5946.6|345
1722909000000|2024-08-06 01:50:00|5956|5953|5958.9|5955.9|5960.6|5957.6|5956|5953|338
1722909300000|2024-08-06 01:55:00|5959|5956|5955.3|5952.3|5959.6|5956.6|5955|5952|326
1722909600000|2024-08-06 02:00:00|5955.2|5952.2|5952.3|5949.3|5957.5|5954.5|5952.1|5949.1|330
1722909900000|2024-08-06 02:05:00|5952.2|5949.2|5952.6|5949.6|5955.5|5952.5|5951.7|5948.7|307
1722910200000|2024-08-06 02:10:00|5952.7|5949.7|5953.1|5950.1|5954.2|5951.2|5950.5|5947.5|340
1722910500000|2024-08-06 02:15:00|5953|5950|5952.5|5949.5|5953.7|5950.7|5951.3|5948.3|232
1722910800000|2024-08-06 02:20:00|5952.4|5949.4|5957.4|5954.4|5957.8|5954.8|5952.4|5949.4|255
1722911100000|2024-08-06 02:25:00|5957.6|5954.6|5956.6|5953.6|5958.1|5955.1|5956|5953|235
1722911400000|2024-08-06 02:30:00|5956.3|5953.3|5954.6|5951.6|5956.3|5953.3|5953.6|5950.6|266
1722911700000|2024-08-06 02:35:00|5954.7|5951.7|5954.7|5951.7|5955.6|5952.6|5953.7|5950.7|237
1722912000000|2024-08-06 02:40:00|5954.8|5951.8|5955.7|5952.7|5955.9|5952.9|5953.9|5950.9|160
1722912300000|2024-08-06 02:45:00|5955.6|5952.6|5956.1|5953.1|5957.2|5954.2|5954.6|5951.6|150
1722912600000|2024-08-06 02:50:00|5956|5953|5955|5952|5956.1|5953.1|5954.3|5951.3|162
1722912900000|2024-08-06 02:55:00|5955.1|5952.1|5953|5950|5955.9|5952.9|5951.8|5948.8|181
1722913200000|2024-08-06 03:00:00|5953.1|5950.1|5955.5|5952.5|5956|5953|5953|5950|227
1722913500000|2024-08-06 03:05:00|5955.4|5952.4|5954.8|5951.8|5955.8|5952.8|5953.4|5950.4|205
1722913800000|2024-08-06 03:10:00|5954.9|5951.9|5954.2|5951.2|5955.2|5952.2|5953.2|5950.2|216
1722914100000|2024-08-06 03:15:00|5954.1|5951.1|5953|5950|5954.2|5951.2|5952.7|5949.7|173
1722914400000|2024-08-06 03:20:00|5953.1|5950.1|5956.4|5953.4|5957|5954|5952.7|5949.7|189
1722914700000|2024-08-06 03:25:00|5956.5|5953.5|5953.9|5950.9|5956.9|5953.9|5953.9|5950.9|143
1722915000000|2024-08-06 03:30:00|5953.8|5950.8|5953.1|5950.1|5955.6|5952.6|5953|5950|187
1722915300000|2024-08-06 03:35:00|5953.2|5950.2|5953.6|5950.6|5954.8|5951.8|5952.7|5949.7|219
1722915600000|2024-08-06 03:40:00|5953.5|5950.5|5953.5|5950.5|5954.3|5951.3|5953.2|5950.2|108
1722915900000|2024-08-06 03:45:00|5953.4|5950.4|5950.5|5947.5|5953.6|5950.6|5950.4|5947.4|115
1722916200000|2024-08-06 03:50:00|5950.6|5947.6|5950.4|5947.4|5952.1|5949.1|5950.2|5947.2|118
1722916500000|2024-08-06 03:55:00|5950.3|5947.3|5947.2|5944.2|5950.5|5947.5|5946.3|5943.3|138
1722916800000|2024-08-06 04:00:00|5947.1|5944.1|5948.3|5945.3|5948.6|5945.6|5944.9|5941.9|180
1722917100000|2024-08-06 04:05:00|5948.2|5945.2|5943.8|5940.8|5948.5|5945.5|5943|5940|140
1722917400000|2024-08-06 04:10:00|5944|5941|5941.6|5938.6|5944.4|5941.4|5941.1|5938.1|162
1722917700000|2024-08-06 04:15:00|5941.5|5938.5|5938.5|5935.5|5942.7|5939.7|5937.8|5934.8|221
1722918000000|2024-08-06 04:20:00|5938.4|5935.4|5943.4|5940.4|5944|5941|5938.2|5935.2|227
1722918300000|2024-08-06 04:25:00|5943.5|5940.5|5945.5|5942.5|5947.2|5944.2|5943|5940|179
1722918600000|2024-08-06 04:30:00|5946.2|5942.2|5935.4|5932.4|5947|5943.6|5935.4|5932.4|424
1722918900000|2024-08-06 04:35:00|5935.3|5932.3|5936.6|5933.6|5937.1|5934.1|5931.2|5928.2|348
1722919200000|2024-08-06 04:40:00|5936.9|5933.9|5934.4|5931.4|5938|5935|5934|5931|250
1722919500000|2024-08-06 04:45:00|5934.2|5931.2|5927.9|5924.9|5934.2|5931.2|5924.1|5921.1|345
1722919800000|2024-08-06 04:50:00|5928|5925|5934.5|5931.5|5934.6|5931.6|5927.7|5924.7|243
1722920100000|2024-08-06 04:55:00|5934.6|5931.6|5931|5928|5935.5|5932.5|5929.4|5926.4|210
1722920400000|2024-08-06 05:00:00|5931.1|5928.1|5932.2|5929.2|5932.6|5929.6|5930.4|5927.4|255
1722920700000|2024-08-06 05:05:00|5932.1|5929.1|5932.9|5929.9|5932.9|5929.9|5926|5923|318
1722921000000|2024-08-06 05:10:00|5932.7|5929.7|5931.1|5928.1|5934.1|5931.1|5930.5|5927.5|230
1722921300000|2024-08-06 05:15:00|5931|5928|5929.9|5926.9|5932.5|5929.5|5927.8|5924.8|273
1722921600000|2024-08-06 05:20:00|5929.8|5926.8|5933.1|5930.1|5934|5931|5927.5|5925.4|259
1722921900000|2024-08-06 05:25:00|5933.2|5930.2|5934.1|5931.1|5935.2|5932.2|5933.2|5930.2|219
1722922200000|2024-08-06 05:30:00|5933.9|5930.9|5930.5|5927.5|5933.9|5930.9|5927.8|5924.8|266
1722922500000|2024-08-06 05:35:00|5930.4|5927.4|5933|5930|5933.8|5930.8|5929|5926|385
1722922800000|2024-08-06 05:40:00|5932.9|5929.9|5933.5|5930.5|5935|5932|5928.1|5925.1|394
1722923100000|2024-08-06 05:45:00|5933.6|5930.6|5930.4|5927.4|5935.3|5932.3|5929.4|5926.4|404
1722923400000|2024-08-06 05:50:00|5930.3|5927.3|5929.4|5926.4|5933|5930|5928.3|5925.3|353
1722923700000|2024-08-06 05:55:00|5929.3|5926.3|5929.8|5926.8|5931.6|5928.6|5927.4|5924.4|288
1722924000000|2024-08-06 06:00:00|5929|5926|5927.2|5924.2|5929.4|5926.4|5926.2|5923.2|493
1722924300000|2024-08-06 06:05:00|5928.2|5925.2|5923.4|5920.4|5929.1|5926.1|5922.5|5919.5|417
1722924600000|2024-08-06 06:10:00|5923.5|5920.5|5924.6|5921.6|5927.1|5924.1|5922|5919|433
1722924900000|2024-08-06 06:15:00|5924.5|5921.5|5925|5922|5926.6|5923.6|5923.2|5920.2|419
1722925200000|2024-08-06 06:20:00|5924.9|5921.9|5927.4|5924.4|5928|5925|5923.4|5920.4|401
1722925500000|2024-08-06 06:25:00|5927.3|5924.3|5930|5927|5931|5928|5925.5|5922.5|305
1722925800000|2024-08-06 06:30:00|5929.8|5926.8|5926.6|5923.6|5929.8|5926.8|5925.3|5922.3|308
1722926100000|2024-08-06 06:35:00|5926.5|5923.5|5924.1|5921.1|5926.7|5923.7|5922|5919|345
1722926400000|2024-08-06 06:40:00|5923.8|5920.8|5924.6|5921.6|5924.7|5921.7|5921.6|5918.6|403
1722926700000|2024-08-06 06:45:00|5924.5|5921.5|5927.1|5924.1|5928.7|5925.7|5924|5921|364
1722927000000|2024-08-06 06:50:00|5927.2|5924.2|5929.2|5926.2|5929.5|5926.5|5926.2|5923.2|357
1722927300000|2024-08-06 06:55:00|5929.1|5926.1|5929.5|5927.7|5931.3|5928.7|5928.1|5925.8|345
1722927600000|2024-08-06 07:00:00|5929.3|5927.5|5927.4|5924.4|5929.7|5927.5|5926|5923|566
1722927900000|2024-08-06 07:05:00|5927.1|5924.1|5931.4|5928.4|5933.9|5930.9|5925.7|5922.7|502
1722928200000|2024-08-06 07:10:00|5931.3|5928.3|5931.6|5928.6|5932.1|5930.2|5929.4|5926.9|380
1722928500000|2024-08-06 07:15:00|5931.5|5928.5|5931|5928|5933.2|5931.4|5929.2|5926.2|383
1722928800000|2024-08-06 07:20:00|5931.1|5928.1|5928.8|5925.8|5932.4|5929.7|5928.4|5925.4|392
1722929100000|2024-08-06 07:25:00|5928.9|5925.9|5929|5927.2|5929.1|5927.3|5923.9|5920.9|385
1722929400000|2024-08-06 07:30:00|5929.1|5927.3|5926.4|5924.6|5930.2|5927.5|5926.2|5923.7|404
1722929700000|2024-08-06 07:35:00|5926.3|5924.5|5920.5|5917.5|5926.7|5924.7|5919.8|5916.8|392
1722930000000|2024-08-06 07:40:00|5920.2|5917.2|5923.5|5920.5|5923.8|5920.8|5917.7|5914.7|381
1722930300000|2024-08-06 07:45:00|5923.6|5920.6|5925.2|5923.4|5927.4|5924.4|5922.9|5919.9|375
1722930600000|2024-08-06 07:50:00|5925.1|5923.3|5921|5918|5927.1|5924.2|5920.1|5917.9|400
1722930900000|2024-08-06 07:55:00|5920.9|5917.9|5919.2|5916.2|5921.6|5918.6|5918.1|5915.1|340
1722931200000|2024-08-06 08:00:00|5919.3|5916.3|5918.3|5915.3|5920|5918|5916.1|5913.9|373
1722931500000|2024-08-06 08:05:00|5918.2|5915.2|5921.4|5918.4|5921.8|5919.3|5916.6|5913.9|372
1722931800000|2024-08-06 08:10:00|5921.5|5918.5|5920.9|5919.1|5922.6|5920.3|5919.9|5918.1|308
1722932100000|2024-08-06 08:15:00|5921|5919.2|5922.5|5920.7|5924.1|5922.2|5920.8|5919|328
1722932400000|2024-08-06 08:20:00|5922.6|5920.8|5929|5926|5930.2|5927.3|5922.4|5920.6|302
1722932700000|2024-08-06 08:25:00|5929.1|5926.1|5928.9|5927.1|5929.8|5927.3|5927.4|5925.2|220
1722933000000|2024-08-06 08:30:00|5928.4|5926.6|5933|5930|5934.2|5931.4|5928|5926.2|267
1722933300000|2024-08-06 08:35:00|5932.9|5929.9|5926.1|5924.3|5932.9|5929.9|5926|5924.2|325
1722933600000|2024-08-06 08:40:00|5926|5924.2|5928.7|5926.9|5929|5927.2|5923.9|5921.6|351
1722933900000|2024-08-06 08:45:00|5928.8|5927|5929.4|5926.4|5930.6|5928.1|5927.4|5924.7|279
1722934200000|2024-08-06 08:50:00|5929.3|5926.3|5933.9|5930.9|5934.9|5932.7|5929.2|5926.2|337
1722934500000|2024-08-06 08:55:00|5934|5931|5931.9|5928.9|5934|5931|5930.7|5927.7|224
1722934800000|2024-08-06 09:00:00|5932|5929|5924.7|5922.9|5932|5929|5924|5921.9|360
1722935100000|2024-08-06 09:05:00|5924.8|5923|5927.1|5924.1|5928.6|5926.8|5924.6|5922.8|365
1722935400000|2024-08-06 09:10:00|5928.1|5925.1|5923.4|5920.4|5929|5926.3|5921.9|5918.9|390
1722935700000|2024-08-06 09:15:00|5923.2|5920.2|5923|5921.2|5925.5|5923.3|5922.4|5919.6|381
1722936000000|2024-08-06 09:20:00|5922.9|5921.1|5926.2|5923.2|5926.9|5924.6|5922.9|5921.1|348
1722936300000|2024-08-06 09:25:00|5926.4|5923.4|5925.3|5923.5|5927.8|5924.8|5924.3|5922.5|345
1722936600000|2024-08-06 09:30:00|5925.5|5923.7|5921.2|5918.2|5925.5|5923.7|5919.8|5916.9|317
1722936900000|2024-08-06 09:35:00|5921.3|5918.3|5919.5|5917.7|5921.5|5919.7|5919|5917|307
1722937200000|2024-08-06 09:40:00|5919.6|5917.8|5923.5|5920.5|5923.8|5920.8|5918|5916.2|309
1722937500000|2024-08-06 09:45:00|5923.4|5920.4|5920.7|5918.9|5924.2|5922.3|5919.7|5917.9|313
1722937800000|2024-08-06 09:50:00|5920.6|5918.8|5923|5920|5923.6|5920.6|5919.7|5917.1|328
1722938100000|2024-08-06 09:55:00|5922.9|5919.9|5922|5920.2|5925.1|5922.8|5922|5919.4|284
1722938400000|2024-08-06 10:00:00|5922.1|5920.3|5918.9|5915.9|5922.2|5920.3|5918.8|5915.8|320
1722938700000|2024-08-06 10:05:00|5918.8|5915.8|5922.4|5920.6|5923.6|5921.1|5916.7|5913.7|356
1722939000000|2024-08-06 10:10:00|5922.5|5920.7|5922.6|5920.8|5924|5922.2|5921.3|5919.5|273
1722939300000|2024-08-06 10:15:00|5922.5|5920.7|5922.5|5920.7|5923.5|5921.6|5919.9|5917.4|347
1722939600000|2024-08-06 10:20:00|5922.4|5920.6|5921.5|5919.7|5922.9|5921.1|5920.8|5919|259
1722939900000|2024-08-06 10:25:00|5921.7|5919.9|5921.8|5918.8|5923.2|5921.4|5919.7|5917.9|231
1722940200000|2024-08-06 10:30:00|5921.7|5918.7|5920.7|5918.9|5924.5|5921.5|5920|5917.5|350
1722940500000|2024-08-06 10:35:00|5920.8|5919|5921.5|5918.5|5923.4|5920.4|5920|5917.8|295
1722940800000|2024-08-06 10:40:00|5921.4|5918.4|5921.1|5919.3|5923|5921|5920.8|5918.2|274
1722941100000|2024-08-06 10:45:00|5921|5919.2|5924.1|5922.3|5924.5|5922.7|5920.2|5917.9|224
1722941400000|2024-08-06 10:50:00|5924.2|5922.4|5922.9|5919.9|5924.6|5922.8|5921.5|5919|305
1722941700000|2024-08-06 10:55:00|5922.8|5919.8|5921|5919.2|5925|5922|5920.5|5917.8|253
1722942000000|2024-08-06 11:00:00|5921.4|5919.6|5922.1|5919.1|5923.9|5921.5|5920.4|5917.4|297
1722942300000|2024-08-06 11:05:00|5922.2|5919.2|5922.5|5920.7|5923.8|5922|5920.7|5918.9|295
1722942600000|2024-08-06 11:10:00|5922.4|5920.6|5919.3|5916.3|5922.6|5920.8|5918.6|5915.6|310
1722942900000|2024-08-06 11:15:00|5919.4|5916.4|5916.4|5913.4|5919.4|5917.6|5915.9|5913.2|248
1722943200000|2024-08-06 11:20:00|5916.5|5913.5|5919.9|5916.9|5920.4|5917.8|5916.5|5913.5|190
1722943500000|2024-08-06 11:25:00|5919.8|5916.8|5920|5918.2|5921.5|5919.7|5918.7|5916.7|206
1722943800000|2024-08-06 11:30:00|5920.1|5918.3|5922.6|5920.8|5923.1|5921.2|5919.8|5918|299
1722944100000|2024-08-06 11:35:00|5922.7|5920.9|5920|5918.2|5922.8|5921|5919.9|5917.7|302
1722944400000|2024-08-06 11:40:00|5920.1|5918.3|5917.5|5914.5|5920.2|5918.4|5916.5|5913.5|342
1722944700000|2024-08-06 11:45:00|5917.6|5914.6|5919.4|5916.4|5919.7|5917.5|5915.8|5912.8|272
1722945000000|2024-08-06 11:50:00|5919.5|5916.5|5918.1|5915.1|5920.2|5917.5|5917.2|5914.2|212
1722945300000|2024-08-06 11:55:00|5918.2|5915.2|5918.9|5917.1|5919.8|5918|5917.6|5915.1|248
1722945600000|2024-08-06 12:00:00|5919.2|5917.4|5922.2|5920.4|5922.7|5920.9|5919.2|5917.4|374
1722945900000|2024-08-06 12:05:00|5922.1|5920.3|5924.5|5922.7|5926.4|5924.6|5921.3|5919.5|335
1722946200000|2024-08-06 12:10:00|5924.3|5922.5|5924.1|5922.3|5925.3|5923.5|5920.8|5919|369
1722946500000|2024-08-06 12:15:00|5924.2|5922.4|5923.9|5920.9|5925|5923|5922.2|5920.4|350
1722946800000|2024-08-06 12:20:00|5923.8|5920.8|5920.4|5918.6|5926.8|5924.6|5920.3|5918.5|404
1722947100000|2024-08-06 12:25:00|5920.7|5918.9|5920.2|5917.2|5921.9|5919.5|5919.3|5916.6|275
1722947400000|2024-08-06 12:30:00|5920.3|5917.3|5918.2|5915.2|5920.5|5917.5|5918.2|5915.2|345
1722947700000|2024-08-06 12:35:00|5918.4|5915.4|5917.3|5914.3|5921|5918|5916.6|5913.6|412
1722948000000|2024-08-06 12:40:00|5917.2|5914.2|5919.3|5916.3|5920.8|5917.8|5916.6|5913.6|370
1722948300000|2024-08-06 12:45:00|5919.1|5916.1|5921.3|5918.3|5922.1|5919.1|5918|5915|372
1722948600000|2024-08-06 12:50:00|5921.2|5918.2|5920.3|5918.5|5921.9|5920.1|5919.5|5917.7|330
1722948900000|2024-08-06 12:55:00|5920.2|5918.4|5914.4|5912.6|5920.8|5919|5914.3|5912.3|345
1722949200000|2024-08-06 13:00:00|5914.3|5912.5|5919.9|5916.9|5920.7|5918.6|5914|5912.2|396
1722949500000|2024-08-06 13:05:00|5920|5917|5924.1|5922.3|5924.9|5923.1|5918.3|5916|354
1722949800000|2024-08-06 13:10:00|5924|5922.2|5926.3|5924.5|5928|5925.9|5924|5921.6|285
1722950100000|2024-08-06 13:15:00|5926.4|5924.6|5924.6|5922.8|5927.9|5925.6|5923.4|5921.6|284
1722950400000|2024-08-06 13:20:00|5924.5|5922.7|5925.4|5923.6|5927.8|5925.3|5923.8|5922|315
1722950700000|2024-08-06 13:25:00|5925.7|5923.9|5928.4|5926.6|5930.7|5928|5925.7|5923.9|323
1722951000000|2024-08-06 13:30:00|5929.2|5926.2|5927.5|5924.5|5931.3|5928.4|5925|5922|589
1722951300000|2024-08-06 13:35:00|5926.5|5924.7|5928.5|5926.7|5929.3|5927.5|5924.8|5922.4|563
1722951600000|2024-08-06 13:40:00|5928.4|5926.6|5933.5|5931.7|5933.8|5931.9|5928.1|5926.3|510
1722951900000|2024-08-06 13:45:00|5933.4|5931.6|5932.1|5930.3|5933.8|5931.8|5930|5927.6|460
1722952200000|2024-08-06 13:50:00|5932|5930.2|5937.1|5935.3|5937.9|5936.1|5931.2|5929.4|402
1722952500000|2024-08-06 13:55:00|5937|5935.2|5938.1|5936.3|5939.6|5937|5935.7|5933.9|364
1722952800000|2024-08-06 14:00:00|5938|5936.2|5941.8|5940|5942.9|5941.1|5934.5|5931.8|448
1722953100000|2024-08-06 14:05:00|5942.3|5940.5|5947.8|5946|5948.3|5946.3|5941.5|5939.7|458
1722953400000|2024-08-06 14:10:00|5947.9|5946.1|5948.5|5945.5|5952.3|5949.3|5945.7|5943.3|443
1722953700000|2024-08-06 14:15:00|5948.6|5945.6|5950.5|5947.5|5951.8|5948.8|5947.1|5944.3|512
1722954000000|2024-08-06 14:20:00|5950.4|5947.4|5951.2|5948.2|5954.3|5951.3|5948.8|5945.8|468
1722954300000|2024-08-06 14:25:00|5950.9|5947.9|5946.4|5944.6|5952.4|5949.4|5945.9|5944.1|449
1722954600000|2024-08-06 14:30:00|5946.6|5944.8|5944.6|5942.8|5947.6|5945.8|5943.9|5941.1|492
1722954900000|2024-08-06 14:35:00|5945|5943.2|5950.6|5948.8|5951.7|5949.1|5944.8|5943|436
1722955200000|2024-08-06 14:40:00|5950.7|5948.9|5950.6|5948.8|5952.7|5950.9|5950|5947.8|409
1722955500000|2024-08-06 14:45:00|5950.5|5948.7|5950.2|5948.4|5952.8|5949.8|5948.2|5945.2|433
1722955800000|2024-08-06 14:50:00|5950.1|5948.3|5940.7|5937.7|5950.1|5948.3|5940.2|5937.2|482
1722956100000|2024-08-06 14:55:00|5940.9|5937.9|5942.7|5939.7|5943.2|5940.2|5940.1|5937.8|341
1722956400000|2024-08-06 15:00:00|5942.9|5939.9|5944.8|5943|5946.9|5944.9|5941.3|5939.2|403
1722956700000|2024-08-06 15:05:00|5944.7|5942.9|5948.2|5946.4|5948.2|5946.4|5944.2|5942.4|352
1722957000000|2024-08-06 15:10:00|5948.1|5946.3|5948.3|5945.3|5949.6|5947|5946.2|5943.9|399
1722957300000|2024-08-06 15:15:00|5948.2|5945.2|5951.9|5948.9|5951.9|5949.8|5945.9|5943.5|348
1722957600000|2024-08-06 15:20:00|5952|5949|5953.2|5951.4|5954.7|5952.9|5950.2|5948.3|358
1722957900000|2024-08-06 15:25:00|5953.1|5951.3|5947.8|5944.8|5954.5|5952.7|5947.7|5944.7|300
1722958200000|2024-08-06 15:30:00|5947.7|5944.7|5950.6|5948.8|5952.2|5950.4|5947.4|5944.7|421
1722958500000|2024-08-06 15:35:00|5950.7|5948.9|5947.4|5945.6|5951.8|5950|5946.3|5943.3|479
1722958800000|2024-08-06 15:40:00|5947.5|5945.7|5950.6|5948.8|5951.7|5948.8|5944.8|5941.8|436
1722959100000|2024-08-06 15:45:00|5950.5|5948.7|5952|5950.2|5953.2|5951.2|5948.8|5947|430
1722959400000|2024-08-06 15:50:00|5952.1|5950.3|5950.2|5947.2|5952.8|5951|5949.4|5946.4|336
1722959700000|2024-08-06 15:55:00|5950.3|5947.3|5951.6|5948.6|5952.8|5950.3|5950.3|5947.3|356
1722960000000|2024-08-06 16:00:00|5951.7|5948.7|5950.4|5948.6|5953.3|5951.3|5949.3|5947.5|412
1722960300000|2024-08-06 16:05:00|5950.5|5948.7|5951|5949.2|5953|5951.2|5950.1|5947.5|356
1722960600000|2024-08-06 16:10:00|5951.1|5949.3|5952.6|5950.8|5953.9|5952.1|5951.1|5949.3|278
1722960900000|2024-08-06 16:15:00|5952.9|5951.1|5953.4|5950.4|5954.7|5952.9|5952|5949.6|308
1722961200000|2024-08-06 16:20:00|5953.5|5950.5|5955.5|5953.7|5955.7|5953.9|5952.9|5949.9|279
1722961500000|2024-08-06 16:25:00|5955.3|5953.5|5956.6|5954.8|5957.5|5955.7|5954.4|5952.6|222
1722961800000|2024-08-06 16:30:00|5956.5|5954.7|5959.5|5957.7|5960.1|5958|5956.2|5954.4|232
1722962100000|2024-08-06 16:35:00|5959.6|5957.8|5959.8|5956.8|5960.1|5957.9|5955.4|5953.6|247
1722962400000|2024-08-06 16:40:00|5959.9|5956.9|5956.5|5954.7|5960.4|5958|5956.5|5954.7|248
1722962700000|2024-08-06 16:45:00|5956.6|5954.8|5956.5|5954.7|5957.3|5955.1|5955.6|5953.2|310
1722963000000|2024-08-06 16:50:00|5956.3|5954.5|5959.6|5957.8|5960.2|5958.3|5956.3|5953.8|271
1722963300000|2024-08-06 16:55:00|5959.5|5957.7|5959|5957.2|5960.3|5958.5|5958.7|5956.9|212
1722963600000|2024-08-06 17:00:00|5958.7|5956.9|5959.4|5957.6|5961.8|5959.7|5958.6|5956.7|256
1722963900000|2024-08-06 17:05:00|5959.2|5957.4|5958.5|5955.5|5960.1|5958.3|5957.7|5955.3|271
1722964200000|2024-08-06 17:10:00|5958.4|5955.4|5958|5955|5959.2|5956.2|5956.2|5953.4|312
1722964500000|2024-08-06 17:15:00|5957.9|5954.9|5957.7|5954.7|5958.6|5955.9|5955.2|5953.1|303
1722964800000|2024-08-06 17:20:00|5957.1|5955.3|5956.5|5954.7|5957.7|5955.9|5954.6|5952.8|261
1722965100000|2024-08-06 17:25:00|5956.4|5954.6|5957.6|5955.8|5957.6|5955.8|5956.1|5954.3|226
1722965400000|2024-08-06 17:30:00|5957.7|5955.9|5957.3|5955.5|5958.4|5956.6|5955.8|5954|255
1722965700000|2024-08-06 17:35:00|5957.4|5955.6|5959.2|5957.4|5960.4|5958.6|5956.8|5955|237
1722966000000|2024-08-06 17:40:00|5959.1|5957.3|5955|5953.2|5959.4|5957.6|5954.8|5952.5|281
1722966300000|2024-08-06 17:45:00|5954.9|5953.1|5956|5954.2|5956.7|5954.9|5954|5952.2|231
1722966600000|2024-08-06 17:50:00|5956.1|5954.3|5957.5|5955.7|5958.2|5956.4|5955.7|5953.9|228
1722966900000|2024-08-06 17:55:00|5957.2|5955.4|5957.2|5955.4|5959.3|5957.5|5957.1|5955.3|176
1722967200000|2024-08-06 18:00:00|5957.3|5955.5|5957.1|5955.3|5958.3|5956.5|5956.1|5954.3|204
1722967500000|2024-08-06 18:05:00|5957.2|5955.4|5957.4|5955.6|5958.2|5956.4|5956.7|5954.9|241
1722967800000|2024-08-06 18:10:00|5957.3|5955.5|5957.8|5956|5959.3|5957.5|5957.1|5955.3|253
1722968100000|2024-08-06 18:15:00|5957.7|5955.9|5960.5|5958.7|5961.1|5958.8|5957.5|5955.7|187
1722968400000|2024-08-06 18:20:00|5960.4|5958.6|5962.8|5959.8|5963.3|5960.3|5960.1|5957.9|217
1722968700000|2024-08-06 18:25:00|5962.7|5959.7|5962.2|5960.4|5963.4|5960.8|5960.9|5959.1|190
1722969000000|2024-08-06 18:30:00|5962.1|5960.3|5963.5|5961.7|5963.6|5961.8|5961.8|5960|208
1722969300000|2024-08-06 18:35:00|5963.6|5961.8|5963.6|5961.8|5964.3|5962.3|5962.6|5960.5|193
1722969600000|2024-08-06 18:40:00|5963.7|5961.9|5963.9|5960.9|5965.3|5962.7|5962.9|5960.7|237
1722969900000|2024-08-06 18:45:00|5963.3|5961.5|5962.9|5959.9|5964.6|5961.9|5962.8|5959.8|150
1722970200000|2024-08-06 18:50:00|5962.8|5959.8|5963.8|5960.8|5964.2|5961.2|5962|5959|137
1722970500000|2024-08-06 18:55:00|5963.9|5960.9|5960.2|5957.2|5964|5961|5958.9|5956.5|210
1722970800000|2024-08-06 19:00:00|5960.3|5957.3|5955.7|5952.7|5961|5958|5955.4|5952.4|289
1722971100000|2024-08-06 19:05:00|5955.6|5952.6|5956|5953|5957.1|5954.1|5954|5951|277
1722971400000|2024-08-06 19:10:00|5956.1|5953.1|5957.1|5954.1|5958.6|5955.6|5955.1|5952.2|261
1722971700000|2024-08-06 19:15:00|5957|5954|5954.3|5952.5|5957.7|5954.7|5953.3|5950.5|251
1722972000000|2024-08-06 19:20:00|5954.2|5952.4|5959.9|5956.9|5960|5957|5954.2|5952.4|236
1722972300000|2024-08-06 19:25:00|5960|5957|5959.5|5956.5|5961.5|5958.5|5958.8|5955.8|312
1722972600000|2024-08-06 19:30:00|5959.6|5956.6|5961.1|5958.1|5961.4|5958.4|5958.8|5955.8|316
1722972900000|2024-08-06 19:35:00|5960.9|5957.9|5959.8|5956.8|5961.9|5959.3|5958.9|5956.8|308
1722973200000|2024-08-06 19:40:00|5959.9|5956.9|5957.1|5955.3|5960.1|5957.5|5957.1|5954.7|217
1722973500000|2024-08-06 19:45:00|5957.2|5955.4|5955.6|5953.8|5958.9|5955.9|5954.9|5953|244
1722973800000|2024-08-06 19:50:00|5955.5|5953.7|5953.8|5952|5957.6|5954.7|5953.4|5951.6|282
1722974100000|2024-08-06 19:55:00|5954|5952.2|5956|5953|5957.4|5954.5|5953.8|5950.9|251
1722974400000|2024-08-06 20:00:00|5955.9|5952.9|5955.5|5952.5|5957.4|5954.4|5955|5952.3|149
1722974700000|2024-08-06 20:05:00|5955.7|5952.7|5955.2|5953.4|5956.5|5953.9|5955|5952.7|66
1722975000000|2024-08-06 20:10:00|5955.3|5953.5|5955|5952|5955.3|5953.5|5954|5951.4|108
1722975300000|2024-08-06 20:15:00|5954.9|5951.9|5954.3|5951.3|5955|5952|5953.9|5950.9|86
1722975600000|2024-08-06 20:20:00|5954.4|5951.4|5953.9|5950.9|5955.6|5952.6|5953.2|5950.9|59
1722975900000|2024-08-06 20:25:00|5953.8|5950.8|5954|5951|5954.3|5951.3|5953.6|5950.6|86
1722976200000|2024-08-06 20:30:00|5954.1|5951.1|5955.1|5952.1|5956.5|5953.5|5953.8|5950.8|97
1722976500000|2024-08-06 20:35:00|5955.2|5952.2|5955.8|5952.8|5956|5953|5954.2|5951.6|67
1722976800000|2024-08-06 20:40:00|5955.7|5952.7|5955|5952|5955.7|5952.7|5954.9|5951.9|176
1722977100000|2024-08-06 20:45:00|5955.1|5952.1|5954.6|5951.6|5955.1|5952.1|5953.8|5950.8|87
1722977400000|2024-08-06 20:50:00|5954.4|5951.4|5954.7|5951.7|5956.7|5953.7|5954|5951|121
1722977700000|2024-08-06 20:55:00|5955.6|5950.8|5955.7|5950.9|5957.4|5952.6|5955.6|5950.8|186
1722978000000|2024-08-06 21:00:00|5955.9|5950.8|5954.5|5948.7|5956.2|5950.8|5953.8|5948|24
1722978300000|2024-08-06 21:05:00|5952.1|5946.3|5957.2|5951.4|5957.4|5951.6|5951.3|5945.5|176
1722978600000|2024-08-06 21:10:00|5957.1|5951.3|5960.1|5954.3|5960.4|5954.6|5953.5|5947.7|161
1722978900000|2024-08-06 21:15:00|5960|5954.2|5958.7|5952.9|5960.8|5955|5958.6|5952.8|107
1722979200000|2024-08-06 21:20:00|5958.4|5952.6|5956.6|5950.8|5958.4|5952.6|5956.3|5950.5|43
1722979500000|2024-08-06 21:25:00|5956.7|5950.9|5956.7|5950.9|5956.8|5951|5956.5|5950.7|31
1722979800000|2024-08-06 21:30:00|5956.6|5950.8|5956.3|5950.5|5956.7|5950.9|5956.1|5950.3|49
1722980100000|2024-08-06 21:35:00|5956.2|5950.4|5955.5|5949.7|5956.2|5950.4|5955.1|5949.3|75
1722980400000|2024-08-06 21:40:00|5955.4|5949.6|5955.8|5950|5956|5950.2|5953.8|5948|116
1722980700000|2024-08-06 21:45:00|5955.9|5950.1|5955.1|5949.3|5955.9|5950.1|5955.1|5949.3|103
1722981000000|2024-08-06 21:50:00|5955.2|5949.4|5953.6|5947.8|5955.2|5949.4|5953.4|5947.6|256
1722981300000|2024-08-06 21:55:00|5953.7|5947.9|5955.8|5950|5956|5950.2|5953.7|5947.9|192
1722981600000|2024-08-06 22:00:00|5955.9|5950.1|5956.4|5951.6|5957.8|5953|5955.8|5950|156
1722981900000|2024-08-06 22:05:00|5955.5|5952.5|5956.1|5953.1|5956.9|5953.9|5955.5|5952.5|61
1722982200000|2024-08-06 22:10:00|5956.2|5953.2|5954|5951|5956.5|5953.5|5953.9|5950.9|166
1722982500000|2024-08-06 22:15:00|5954.1|5951.1|5956.6|5953.6|5956.9|5953.9|5953.8|5950.8|162
1722982800000|2024-08-06 22:20:00|5956.7|5953.7|5958.3|5955.3|5958.4|5955.4|5956.6|5953.6|196
1722983100000|2024-08-06 22:25:00|5958.2|5955.2|5958.7|5955.7|5961|5958|5957.6|5954.6|180
1722983400000|2024-08-06 22:30:00|5958.6|5955.6|5955.6|5952.6|5958.9|5955.9|5954.9|5951.9|185
1722983700000|2024-08-06 22:35:00|5955.7|5952.7|5955.7|5952.7|5956.7|5953.7|5955.1|5952.1|170
1722984000000|2024-08-06 22:40:00|5955.8|5952.8|5951.3|5947.3|5956.2|5953.2|5950.7|5946.7|213
1722984300000|2024-08-06 22:45:00|5951.2|5947.2|5989.3|5986.3|5994.1|5991.1|5951.2|5947.2|578
1722984600000|2024-08-06 22:50:00|5989.2|5986.2|5989.7|5986.7|5992.4|5989.4|5985.7|5982.7|394
1722984900000|2024-08-06 22:55:00|5989.6|5986.6|5987.1|5984.1|5990.7|5987.7|5982.5|5979.5|374
1722985200000|2024-08-06 23:00:00|5987|5984|5980.4|5977.4|5988.6|5985.6|5979.8|5976.8|313
1722985500000|2024-08-06 23:05:00|5980.2|5977.2|5980|5977|5981.1|5978.1|5978.9|5975.9|273
1722985800000|2024-08-06 23:10:00|5980.1|5977.1|5978.2|5975.2|5980.6|5977.6|5975.8|5972.8|182
1722986100000|2024-08-06 23:15:00|5978.3|5975.3|5978.4|5975.4|5983.2|5980.2|5978.3|5975.3|197
1722986400000|2024-08-06 23:20:00|5978.5|5975.5|5974.9|5971.9|5980.8|5977.8|5974.6|5971.6|244
1722986700000|2024-08-06 23:25:00|5975|5972|5973.1|5970.1|5976.4|5973.4|5973|5970|185
1722987000000|2024-08-06 23:30:00|5973.2|5970.2|5971|5968|5974.6|5971.6|5969.9|5966.9|252
1722987300000|2024-08-06 23:35:00|5970.9|5967.9|5969.8|5966.8|5973.6|5970.6|5969.7|5966.7|177
1722987600000|2024-08-06 23:40:00|5969.7|5966.7|5967.6|5964.6|5970.6|5967.6|5967.3|5964.3|164
1722987900000|2024-08-06 23:45:00|5967.5|5964.5|5969.9|5966.9|5971.8|5968.8|5967.4|5964.4|166
1722988200000|2024-08-06 23:50:00|5969.8|5966.8|5970.4|5967.4|5970.7|5967.7|5968|5965|232
1722988500000|2024-08-06 23:55:00|5970.3|5967.3|5975.1|5972.1|5975.1|5972.1|5967.9|5964.9|289
1722988800000|2024-08-07 00:00:00|5975|5972|5980.1|5977.1|5981.6|5978.6|5972.6|5969.6|414
1722989100000|2024-08-07 00:05:00|5980|5977|5983.8|5980.8|5985.7|5982.7|5979.4|5976.4|421
1722989400000|2024-08-07 00:10:00|5983.7|5980.7|5983.7|5980.7|5986.1|5983.1|5981.8|5978.8|349
1722989700000|2024-08-07 00:15:00|5983.6|5980.6|5988.6|5985.6|5989.9|5986.9|5980.8|5978.6|283
1722990000000|2024-08-07 00:20:00|5988.8|5985.8|5987.1|5985.3|5991.8|5988.8|5987.1|5985.2|300
1722990300000|2024-08-07 00:25:00|5987.2|5985.4|5991.6|5988.6|5992.7|5989.7|5986.3|5983.3|326
1722990600000|2024-08-07 00:30:00|5991.7|5988.7|5994.7|5991.7|5994.8|5991.8|5990.8|5987.8|253
1722990900000|2024-08-07 00:35:00|5994.6|5991.6|5997.1|5994.1|5997.6|5994.6|5992.6|5989.6|308
1722991200000|2024-08-07 00:40:00|5997.2|5994.2|5991.9|5988.9|5997.2|5994.2|5990.8|5987.8|259
1722991500000|2024-08-07 00:45:00|5992.1|5989.1|5992.9|5989.9|5994.7|5991.7|5992.1|5989.1|321
1722991800000|2024-08-07 00:50:00|5993|5990|5997|5994|5998.1|5995.1|5992.9|5989.9|347
1722992100000|2024-08-07 00:55:00|5997.6|5994.6|5998.9|5995.9|6000.1|5997.1|5995.2|5992.2|317
1722992400000|2024-08-07 01:00:00|5999.1|5996.1|6001|5998|6001.1|5998.1|5996.6|5993.6|318
1722992700000|2024-08-07 01:05:00|6001.1|5998.1|5997.3|5994.3|6002.4|5999.4|5996.1|5993.1|335
1722993000000|2024-08-07 01:10:00|5997.4|5994.4|6000.5|5997.5|6001.1|5998.1|5996.6|5993.6|310
1722993300000|2024-08-07 01:15:00|6000.4|5997.4|6002|5999|6002.4|5999.4|5998.5|5995.5|304
1722993600000|2024-08-07 01:20:00|6001.9|5998.9|6005.5|6002.5|6005.5|6002.5|6001.2|5998.2|272
1722993900000|2024-08-07 01:25:00|6005.4|6002.4|6007.5|6004.5|6008.4|6005.4|6004.6|6001.6|324
1722994200000|2024-08-07 01:30:00|6007.3|6004.3|6008|6005|6010.2|6007.2|6005.3|6002.3|446
1722994500000|2024-08-07 01:35:00|6008.1|6005.1|6006.8|6003.8|6009.8|6006.8|6005.9|6002.9|437
1722994800000|2024-08-07 01:40:00|6006.6|6003.6|6012.7|6009.7|6012.8|6009.8|6005.9|6002.9|485
1722995100000|2024-08-07 01:45:00|6012.4|6009.4|6001.1|5998.1|6014.3|6011.3|5999.5|5996.5|574
1722995400000|2024-08-07 01:50:00|6001.3|5998.3|5998.4|5995.4|6002.5|5999.5|5996.5|5993.5|546
1722995700000|2024-08-07 01:55:00|5997.9|5994.9|5997|5994|5998.9|5995.9|5995.7|5992.7|398
1722996000000|2024-08-07 02:00:00|5996.9|5993.9|5997.8|5994.8|5999.3|5996.3|5995.1|5992.1|455
1722996300000|2024-08-07 02:05:00|5997.9|5994.9|6006.8|6003.8|6008.3|6005.3|5997.9|5994.9|468
1722996600000|2024-08-07 02:10:00|6006.4|6003.4|6004.6|6001.6|6008|6005|6002.6|5999.6|402
1722996900000|2024-08-07 02:15:00|6004.5|6001.5|6002|5999|6007.6|6004.6|6001.6|5998.6|434
1722997200000|2024-08-07 02:20:00|6001.9|5998.9|6010.1|6007.1|6011.4|6008.4|6001.9|5998.9|401
1722997500000|2024-08-07 02:25:00|6010.2|6007.2|6008|6005|6011.5|6008.5|6007.9|6004.9|357
1722997800000|2024-08-07 02:30:00|6007.6|6004.6|6002.2|5999.2|6008.1|6005.1|6002.2|5999.2|334
1722998100000|2024-08-07 02:35:00|6002.3|5999.3|6002.8|5999.8|6005.4|6002.4|6002|5999|283
1722998400000|2024-08-07 02:40:00|6002.9|5999.9|6000.5|5997.5|6003.9|6000.9|6000.3|5997.3|248
1722998700000|2024-08-07 02:45:00|6000.4|5997.4|6000.4|5997.4|6002.6|5999.6|5999.9|5996.9|217
1722999000000|2024-08-07 02:50:00|6000.5|5997.5|6001.3|5998.3|6003.4|6000.4|5997.9|5994.9|386
1722999300000|2024-08-07 02:55:00|6001.1|5998.1|6003.4|6000.4|6004.8|6001.8|6000.9|5997.9|349
1722999600000|2024-08-07 03:00:00|6003.5|6000.5|6001.8|5998.8|6004.5|6001.5|6001.6|5998.6|332
1722999900000|2024-08-07 03:05:00|6001.7|5998.7|6001.5|5998.5|6002.1|5999.1|6000.1|5997.1|260
1723000200000|2024-08-07 03:10:00|6001.6|5998.6|6003|6000|6004|6001|6000.7|5997.7|271
1723000500000|2024-08-07 03:15:00|6002.9|5999.9|6001.6|5998.6|6003.3|6000.3|6000.2|5997.2|301
1723000800000|2024-08-07 03:20:00|6001.2|5998.2|6004.3|6001.3|6005.3|6002.3|6000.2|5997.2|266
1723001100000|2024-08-07 03:25:00|6004.4|6001.4|6003.6|6000.6|6004.8|6001.8|6003|6000|202
1723001400000|2024-08-07 03:30:00|6003.5|6000.5|6008.3|6005.3|6008.9|6005.9|6003.5|6000.5|235
1723001700000|2024-08-07 03:35:00|6008.4|6005.4|6008.5|6005.5|6009.4|6006.4|6006.9|6003.9|229
1723002000000|2024-08-07 03:40:00|6008.6|6005.6|6010.1|6007.1|6011.1|6008.1|6007.1|6004.1|297
1723002300000|2024-08-07 03:45:00|6010|6007|6008.6|6005.6|6010.3|6007.3|6007.6|6004.6|300
1723002600000|2024-08-07 03:50:00|6008.5|6005.5|6012.1|6009.1|6012.6|6009.6|6008.5|6005.5|297
1723002900000|2024-08-07 03:55:00|6012.2|6009.2|6013.4|6010.4|6015|6012|6012|6009|159
1723003200000|2024-08-07 04:00:00|6013.5|6010.5|6015.3|6012.3|6016.1|6013.1|6012.6|6009.6|231
1723003500000|2024-08-07 04:05:00|6015.4|6012.4|6012.9|6009.9|6015.4|6012.4|6012.3|6009.3|261
1723003800000|2024-08-07 04:10:00|6013|6010|6014.5|6011.5|6015.3|6012.3|6013|6010|220
1723004100000|2024-08-07 04:15:00|6014.6|6011.6|6013.1|6010.1|6015.4|6012.4|6012.9|6009.9|207
1723004400000|2024-08-07 04:20:00|6013|6010|6017.1|6014.1|6017.2|6014.2|6012.3|6009.3|286
1723004700000|2024-08-07 04:25:00|6017.2|6014.2|6018.8|6015.8|6019.2|6016.9|6015.8|6012.8|299
1723005000000|2024-08-07 04:30:00|6018.7|6015.7|6016.1|6014.3|6018.7|6015.7|6015|6012.7|265
1723005300000|2024-08-07 04:35:00|6016.2|6014.4|6015.4|6012.4|6017.5|6014.5|6015.4|6012.4|212
1723005600000|2024-08-07 04:40:00|6015.3|6012.3|6011.4|6009.6|6015.7|6012.7|6010.2|6008.4|254
1723005900000|2024-08-07 04:45:00|6011.3|6009.5|6009.8|6006.8|6011.4|6009.6|6009.1|6006.1|229
1723006200000|2024-08-07 04:50:00|6009.7|6006.7|6009|6006|6010.1|6007.1|6008.2|6005.5|180
1723006500000|2024-08-07 04:55:00|6008.9|6005.9|6009|6007.2|6009.8|6007.8|6008.1|6005.7|152
1723006800000|2024-08-07 05:00:00|6009.1|6007.3|6013.9|6012.1|6014.8|6012.3|6009.1|6006.7|264
1723007100000|2024-08-07 05:05:00|6013.8|6012|6013.1|6010.1|6014.8|6012.9|6012.6|6009.6|210
1723007400000|2024-08-07 05:10:00|6013.2|6010.2|6013.9|6012.1|6015.2|6013.4|6012.9|6010.1|173
1723007700000|2024-08-07 05:15:00|6014|6012.2|6013.7|6011.9|6015.1|6013.3|6013.6|6011.8|148
1723008000000|2024-08-07 05:20:00|6013.8|6012|6013.1|6011.3|6015.6|6012.6|6013|6010.6|239
1723008300000|2024-08-07 05:25:00|6013|6011.2|6017.4|6015.6|6017.5|6015.7|6012.7|6010.9|179
1723008600000|2024-08-07 05:30:00|6017.5|6015.7|6017.3|6014.3|6018.2|6015.8|6016.1|6013.7|219
1723008900000|2024-08-07 05:35:00|6017.4|6014.4|6016.7|6014.9|6018.4|6015.5|6016.1|6013.7|219
1723009200000|2024-08-07 05:40:00|6016.6|6014.8|6013.4|6010.4|6017.3|6014.8|6012.8|6009.8|298
1723009500000|2024-08-07 05:45:00|6013.6|6010.6|6016.8|6013.8|6017.2|6014.2|6013.3|6010.3|320
1723009800000|2024-08-07 05:50:00|6016.9|6013.9|6016|6013|6017.2|6014.6|6014.5|6011.5|269
1723010100000|2024-08-07 05:55:00|6015.9|6012.9|6016.5|6013.5|6016.8|6013.8|6014.3|6011.3|243
1723010400000|2024-08-07 06:00:00|6016.2|6013.2|6014.9|6013.1|6016.2|6013.3|6010.6|6008.5|291
1723010700000|2024-08-07 06:05:00|6014.8|6013|6013.4|6010.4|6016.7|6014.9|6012.5|6009.5|357
1723011000000|2024-08-07 06:10:00|6013.6|6010.6|6013.6|6010.6|6014.8|6011.8|6011.8|6008.8|404
1723011300000|2024-08-07 06:15:00|6013.9|6010.9|6012.6|6009.6|6015.2|6012.6|6011.6|6008.6|322
1723011600000|2024-08-07 06:20:00|6012.7|6009.7|6010.1|6007.1|6013.1|6010.1|6008.1|6005.5|296
1723011900000|2024-08-07 06:25:00|6010|6007|6009.4|6007.6|6011.2|6008.7|6007.1|6005.1|308
1723012200000|2024-08-07 06:30:00|6009.3|6007.5|6006.4|6004.6|6009.4|6007.6|6005.8|6003.3|288
1723012500000|2024-08-07 06:35:00|6006.3|6004.5|6003.9|6000.9|6006.6|6004.5|6003.8|6000.8|313
1723012800000|2024-08-07 06:40:00|6004|6001|6012.3|6009.3|6013.4|6011.6|6004|6001|329
1723013100000|2024-08-07 06:45:00|6012.2|6009.2|6011|6008|6012.4|6010.6|6008.5|6005.5|326
1723013400000|2024-08-07 06:50:00|6011.1|6008.1|6012.3|6010.5|6013.8|6010.8|6011.1|6008.1|264
1723013700000|2024-08-07 06:55:00|6012.4|6010.6|6010.3|6007.3|6013.3|6011.2|6008.1|6006|340
1723014000000|2024-08-07 07:00:00|6010.4|6007.4|6005.3|6002.3|6010.4|6007.4|6004.8|6001.8|374
1723014300000|2024-08-07 07:05:00|6005.2|6002.2|6008.1|6005.1|6008.9|6005.9|6003.3|6000.3|408
1723014600000|2024-08-07 07:10:00|6008.2|6005.2|6007|6005.2|6010|6008.2|6006.5|6003.5|357
1723014900000|2024-08-07 07:15:00|6007.6|6004.6|6007.1|6004.1|6011.2|6008.4|6006.1|6003.1|365
1723015200000|2024-08-07 07:20:00|6007.2|6004.2|6004.6|6002.8|6008.1|6005.1|6003.9|6001.1|414
1723015500000|2024-08-07 07:25:00|6004.5|6002.7|6009.2|6006.2|6011.3|6008.3|6004|6002.2|405
1723015800000|2024-08-07 07:30:00|6009.3|6006.3|6016.1|6013.1|6016.3|6013.3|6009.2|6006.2|381
1723016100000|2024-08-07 07:35:00|6016.6|6013.6|6014.2|6011.2|6017.1|6014.2|6013.4|6010.4|307
1723016400000|2024-08-07 07:40:00|6014.3|6011.3|6011.2|6008.2|6015.6|6012.6|6010.6|6007.6|269
1723016700000|2024-08-07 07:45:00|6011.1|6008.1|6013|6010|6014.8|6011.8|6011|6008|381
1723017000000|2024-08-07 07:50:00|6013.1|6010.1|6009.6|6007.8|6014.5|6011.5|6009.5|6006.9|364
1723017300000|2024-08-07 07:55:00|6009.7|6007.9|6011|6009.2|6013.4|6010.7|6009.2|6007.4|313
1723017600000|2024-08-07 08:00:00|6011.1|6009.3|6013.1|6010.1|6014|6011|6009.3|6006.6|400
1723017900000|2024-08-07 08:05:00|6013.2|6010.2|6014.4|6011.4|6016|6013.8|6012.2|6010.1|358
1723018200000|2024-08-07 08:10:00|6013.5|6011.7|6015.6|6013.8|6016|6014.2|6012.6|6010.2|312
1723018500000|2024-08-07 08:15:00|6015.7|6013.9|6016.4|6014.6|6018.3|6016.5|6015.2|6013|270
1723018800000|2024-08-07 08:20:00|6016.5|6014.7|6013.5|6010.5|6017.1|6015.3|6012.8|6010.5|222
1723019100000|2024-08-07 08:25:00|6013.6|6010.6|6015.3|6013.5|6015.6|6013.8|6013|6010.6|252
1723019400000|2024-08-07 08:30:00|6015.1|6013.3|6013.6|6010.6|6016.7|6014.9|6013.6|6010.6|270
1723019700000|2024-08-07 08:35:00|6014|6011|6015.1|6012.1|6015.1|6013.1|6012.5|6010.5|221
1723020000000|2024-08-07 08:40:00|6015|6012|6015.9|6014.1|6017.1|6014.2|6011.7|6009.8|256
1723020300000|2024-08-07 08:45:00|6016|6014.2|6019.1|6017.3|6020.1|6017.8|6013.8|6010.8|347
1723020600000|2024-08-07 08:50:00|6019|6017.2|6017|6015.2|6021.6|6018.6|6017|6014.9|273
1723020900000|2024-08-07 08:55:00|6017.1|6015.3|6016.4|6014.6|6018.5|6016.1|6014.8|6012.5|254
1723021200000|2024-08-07 09:00:00|6016.5|6014.7|6014.6|6012.8|6018|6016.2|6014.3|6012.5|219
1723021500000|2024-08-07 09:05:00|6014.5|6012.7|6014.2|6011.2|6017.3|6015.3|6014|6011|264
1723021800000|2024-08-07 09:10:00|6014|6012.2|6014|6012.2|6015.2|6012.8|6012.4|6010.2|215
1723022100000|2024-08-07 09:15:00|6014.1|6012.3|6014.2|6011.2|6015.1|6013.3|6012.4|6010.6|175
1723022400000|2024-08-07 09:20:00|6014.1|6011.1|6016.4|6014.6|6016.4|6014.6|6012.6|6010.8|197
1723022700000|2024-08-07 09:25:00|6016.3|6014.5|6017|6015.2|6019.7|6017.2|6016|6014.2|261
1723023000000|2024-08-07 09:30:00|6016.9|6015.1|6018.5|6016.7|6019.1|6017.3|6016.3|6014.5|215
1723023300000|2024-08-07 09:35:00|6018.6|6016.8|6020.8|6017.8|6021.5|6019.2|6016.5|6014.2|262
1723023600000|2024-08-07 09:40:00|6021|6018|6018|6015|6021.2|6018.9|6016.5|6014.4|279
1723023900000|2024-08-07 09:45:00|6018.1|6015.1|6015.1|6012.1|6018.5|6015.5|6013.9|6011.5|208
1723024200000|2024-08-07 09:50:00|6015.2|6012.2|6017.3|6014.3|6018.1|6015.1|6014.9|6011.9|184
1723024500000|2024-08-07 09:55:00|6017.6|6014.6|6019.8|6016.8|6020.2|6017.2|6017.5|6014.5|173
1723024800000|2024-08-07 10:00:00|6019.7|6016.7|6019.1|6016.1|6020.9|6017.9|6018.3|6015.3|181
1723025100000|2024-08-07 10:05:00|6019.2|6016.2|6018.2|6015.2|6020.2|6017.2|6017.9|6014.9|176
1723025400000|2024-08-07 10:10:00|6018.1|6015.1|6020.9|6017.9|6021.1|6018.1|6017.4|6014.4|178
1723025700000|2024-08-07 10:15:00|6020.8|6017.8|6019.9|6016.9|6022.4|6019.4|6019.9|6016.9|186
1723026000000|2024-08-07 10:20:00|6020|6017|6017.9|6014.9|6020|6017|6016.4|6013.4|157
1723026300000|2024-08-07 10:25:00|6018|6015|6022.5|6019.5|6023|6020|6018|6015|147
1723026600000|2024-08-07 10:30:00|6022.6|6019.6|6024.6|6021.6|6025|6022|6022.3|6019.3|118
1723026900000|2024-08-07 10:35:00|6024.7|6021.7|6022.6|6020.8|6025|6022|6021.9|6019.4|143
1723027200000|2024-08-07 10:40:00|6022.5|6020.7|6023.1|6020.1|6024|6021.7|6021.9|6020|112
1723027500000|2024-08-07 10:45:00|6023|6020|6023.3|6021.5|6023.7|6021.9|6022.3|6020|79
1723027800000|2024-08-07 10:50:00|6023.4|6021.6|6024|6022.2|6025.4|6023.6|6023.4|6021|112
1723028100000|2024-08-07 10:55:00|6024.1|6022.3|6023.6|6021.8|6026.8|6023.8|6022.9|6021.1|116
1723028400000|2024-08-07 11:00:00|6023.5|6021.7|6023.8|6022|6025.3|6023.5|6023.4|6021.6|112
1723028700000|2024-08-07 11:05:00|6023.9|6022.1|6021.4|6019.6|6024.5|6022.2|6019.9|6018.1|126
1723029000000|2024-08-07 11:10:00|6021.5|6019.7|6022.5|6019.5|6023.5|6021.7|6020|6018.2|114
1723029300000|2024-08-07 11:15:00|6022.4|6019.4|6022.9|6021.1|6023.2|6021.4|6020.2|6018.4|77
1723029600000|2024-08-07 11:20:00|6022.8|6021|6020.4|6018.6|6023.5|6021.2|6020.4|6018.6|102
1723029900000|2024-08-07 11:25:00|6019.9|6018.1|6021.1|6019.3|6021.1|6019.3|6018.4|6016.6|91
1723030200000|2024-08-07 11:30:00|6021.2|6019.4|6021.5|6018.5|6022.4|6020.6|6019.1|6017.3|128
1723030500000|2024-08-07 11:35:00|6021.4|6018.4|6020.7|6017.7|6022.1|6019.1|6020|6017.2|140
1723030800000|2024-08-07 11:40:00|6020.8|6017.8|6020.5|6017.5|6021|6018|6018|6015|174
1723031100000|2024-08-07 11:45:00|6020.2|6017.2|6020.1|6017.1|6020.6|6017.6|6017.5|6015.2|200
1723031400000|2024-08-07 11:50:00|6020.2|6017.2|6018.9|6017.1|6021.1|6019.1|6018.4|6016|161
1723031700000|2024-08-07 11:55:00|6018.8|6017|6019.4|6016.4|6021.6|6019.3|6017.6|6014.6|176
1723032000000|2024-08-07 12:00:00|6019.6|6016.6|6019.2|6017.4|6022|6019.7|6018.9|6016.6|372
1723032300000|2024-08-07 12:05:00|6019.4|6017.6|6019|6016|6021.7|6019.9|6017.8|6014.8|287
1723032600000|2024-08-07 12:10:00|6019.1|6016.1|6018.5|6016.7|6019.4|6017|6016.5|6014.7|254
1723032900000|2024-08-07 12:15:00|6018.4|6016.6|6020.3|6018.5|6021.9|6020.1|6017.8|6016|258
1723033200000|2024-08-07 12:20:00|6020|6018.2|6020.4|6018.6|6023.6|6021.6|6019.9|6018.1|336
1723033500000|2024-08-07 12:25:00|6020.2|6018.4|6022.8|6021|6023.8|6022|6020|6018.2|242
1723033800000|2024-08-07 12:30:00|6023|6021.2|6024.9|6023.1|6025.7|6023.9|6022.2|6020.4|259
1723034100000|2024-08-07 12:35:00|6025|6023.2|6023.8|6022|6025.6|6023.4|6023.4|6020.4|229
1723034400000|2024-08-07 12:40:00|6023.7|6021.9|6021.7|6019.9|6025.2|6023.4|6021|6019.2|212
1723034700000|2024-08-07 12:45:00|6021.6|6019.8|6021.3|6019.5|6022.7|6020.9|6020.4|6018.6|173
1723035000000|2024-08-07 12:50:00|6021.4|6019.6|6021.8|6020|6022.5|6020.7|6019.4|6016.8|230
1723035300000|2024-08-07 12:55:00|6021.9|6020.1|6021|6019.2|6023.3|6021.5|6020.6|6018.8|265
1723035600000|2024-08-07 13:00:00|6020.8|6019|6020.8|6019|6022.5|6020.7|6020|6018.1|258
1723035900000|2024-08-07 13:05:00|6020.9|6019.1|6022.3|6019.3|6022.5|6020.2|6019.3|6017.5|234
1723036200000|2024-08-07 13:10:00|6022.4|6019.4|6021.4|6018.4|6022.6|6019.6|6019.9|6016.9|241
1723036500000|2024-08-07 13:15:00|6021.3|6018.3|6017|6014|6022.4|6019.4|6015.9|6013.5|249
1723036800000|2024-08-07 13:20:00|6016.9|6013.9|6014.9|6013.1|6017.9|6015.8|6014.8|6012.5|204
1723037100000|2024-08-07 13:25:00|6015|6013.2|6016.4|6014.6|6017|6014.8|6014.8|6012.1|204
1723037400000|2024-08-07 13:30:00|6016.5|6014.7|6015.4|6012.4|6016.5|6014.7|6013.7|6011.2|362
1723037700000|2024-08-07 13:35:00|6015.5|6012.5|6013.1|6011.3|6015.6|6013.4|6012.2|6009.9|316
1723038000000|2024-08-07 13:40:00|6013|6011.2|6011.8|6010|6013|6011.2|6010.1|6007.6|342
1723038300000|2024-08-07 13:45:00|6011.9|6010.1|6010.1|6008.3|6012.3|6010.5|6010.1|6008.3|297
1723038600000|2024-08-07 13:50:00|6010.2|6008.4|6011|6009.2|6012.2|6009.4|6009.7|6007.7|260
1723038900000|2024-08-07 13:55:00|6010.9|6009.1|6012.9|6011.1|6013.5|6011.7|6010.3|6008.4|190
1723039200000|2024-08-07 14:00:00|6012.7|6010.9|6010.4|6008.6|6014.4|6012|6010.1|6008.3|277
1723039500000|2024-08-07 14:05:00|6010.5|6008.7|6013.1|6011.3|6013.4|6011.6|6010|6008.2|269
1723039800000|2024-08-07 14:10:00|6013.2|6011.4|6009.1|6007.3|6013.2|6011.4|6008.8|6007|287
1723040100000|2024-08-07 14:15:00|6009.2|6007.4|6008.8|6007|6010.6|6008.8|6008|6006.2|293
1723040400000|2024-08-07 14:20:00|6008.9|6007.1|6009.8|6008|6011.2|6009.4|6008.8|6007|257
1723040700000|2024-08-07 14:25:00|6009.9|6008.1|6010.1|6008.3|6010.6|6008.6|6007.6|6005.8|286
1723041000000|2024-08-07 14:30:00|6010.3|6008.5|6012.5|6009.5|6012.6|6010.4|6008.3|6006.5|330
1723041300000|2024-08-07 14:35:00|6012.4|6009.4|6014.7|6011.7|6014.7|6011.7|6011.9|6008.9|297
1723041600000|2024-08-07 14:40:00|6014.6|6011.6|6018.6|6016.8|6018.7|6016.9|6014.6|6011.6|302
1723041900000|2024-08-07 14:45:00|6018.5|6016.7|6018.5|6016.7|6018.6|6016.8|6015.9|6013.8|303
1723042200000|2024-08-07 14:50:00|6018.6|6016.8|6017.2|6015.4|6019.1|6017.3|6016.6|6014.4|308
1723042500000|2024-08-07 14:55:00|6017.1|6015.3|6017.5|6015.7|6018.8|6017|6017.1|6015.3|269
1723042800000|2024-08-07 15:00:00|6017.6|6015.8|6018.9|6017.1|6019|6017.2|6017.1|6015.3|281
1723043100000|2024-08-07 15:05:00|6018.7|6016.9|6022|6020.2|6022.8|6020.3|6018.3|6016.5|275
1723043400000|2024-08-07 15:10:00|6022.1|6020.3|6020|6018.2|6024.6|6022.3|6020|6018.2|256
1723043700000|2024-08-07 15:15:00|6020.1|6018.3|6019.9|6018.1|6023.1|6021.1|6018|6015.7|284
1723044000000|2024-08-07 15:20:00|6019.8|6018|6017.8|6014.8|6020.3|6018.3|6017.6|6014.6|213
1723044300000|2024-08-07 15:25:00|6017.7|6014.7|6019.3|6017.5|6019.6|6017.8|6016.7|6014.3|225
1723044600000|2024-08-07 15:30:00|6019.4|6017.6|6017.9|6016.1|6020.7|6018.2|6016.4|6014.6|237
1723044900000|2024-08-07 15:35:00|6018.8|6015.8|6017.4|6014.4|6020.5|6017.9|6016.5|6013.5|248
1723045200000|2024-08-07 15:40:00|6017|6014|6011.6|6008.6|6017|6014.5|6011.5|6008.5|293
1723045500000|2024-08-07 15:45:00|6011.7|6008.7|6012.6|6009.6|6013.2|6010.2|6011.2|6008.2|328
1723045800000|2024-08-07 15:50:00|6012.7|6009.7|6014.5|6012.7|6015.6|6013.2|6010.6|6007.6|294
1723046100000|2024-08-07 15:55:00|6014.4|6012.6|6012.8|6011|6014.9|6013.1|6012.3|6009.7|285
1723046400000|2024-08-07 16:00:00|6012.9|6011.1|6008.9|6007.1|6013.6|6011.8|6008.7|6006|295
1723046700000|2024-08-07 16:05:00|6008.8|6007|6011|6009.2|6013|6011.2|6008.8|6006.9|351
1723047000000|2024-08-07 16:10:00|6010.7|6008.9|6014.4|6012.6|6014.9|6013.1|6010.4|6008.6|306
1723047300000|2024-08-07 16:15:00|6014.5|6012.7|6011.5|6009.7|6015.3|6013.5|6011.4|6009.6|281
1723047600000|2024-08-07 16:20:00|6011.4|6009.6|6012.5|6010.7|6014.4|6012.1|6011|6009.2|278
1723047900000|2024-08-07 16:25:00|6012.6|6010.8|6011.1|6008.1|6013.4|6011.6|6010.8|6008|286
1723048200000|2024-08-07 16:30:00|6011|6008|6009.9|6008.1|6011.1|6009.1|6008.8|6006.4|250
1723048500000|2024-08-07 16:35:00|6009.8|6008|6009.3|6007.5|6013.1|6011.3|6008.5|6006.7|223
1723048800000|2024-08-07 16:40:00|6009.4|6007.6|6008.8|6007|6011.8|6009.5|6008.7|6006.8|240
1723049100000|2024-08-07 16:45:00|6008.9|6007.1|6009|6007.2|6009.5|6007.7|6008.3|6006.3|230
1723049400000|2024-08-07 16:50:00|6008.7|6006.9|6008.2|6006.4|6008.8|6007|6006.4|6004.6|255
1723049700000|2024-08-07 16:55:00|6008.3|6006.5|6010.2|6008.4|6012.1|6009.7|6007.6|6005.8|219
1723050000000|2024-08-07 17:00:00|6010.1|6008.3|6006.2|6004.4|6010.1|6008.3|6004.9|6002.7|314
1723050300000|2024-08-07 17:05:00|6006.3|6004.5|6003.9|6002.1|6007.5|6005.7|6003.6|6001.8|271
1723050600000|2024-08-07 17:10:00|6003.8|6002|6006.1|6003.1|6006.2|6003.2|6003.8|6000.9|311
1723050900000|2024-08-07 17:15:00|6006|6003|6003.9|6002.1|6006|6003.2|6000.9|5999.1|359
1723051200000|2024-08-07 17:20:00|6004|6002.2|6008.6|6006.8|6008.8|6007|6004|6002.2|374
1723051500000|2024-08-07 17:25:00|6008.5|6006.7|6006.2|6003.2|6010.3|6007.3|6005.4|6003.1|284
1723051800000|2024-08-07 17:30:00|6006.1|6003.1|6007.6|6004.6|6008|6005|6005.4|6003.1|274
1723052100000|2024-08-07 17:35:00|6007.9|6004.9|6007.3|6004.3|6008.6|6005.6|6005.7|6003.3|284
1723052400000|2024-08-07 17:40:00|6007|6004|6002.8|5999.8|6007.1|6004.2|6001.5|5999|278
1723052700000|2024-08-07 17:45:00|6002.9|5999.9|6001.5|5998.5|6004.5|6001.5|6000.3|5997.9|268
1723053000000|2024-08-07 17:50:00|6001.6|5998.6|6003.5|6000.5|6003.6|6000.6|6000.4|5998|230
1723053300000|2024-08-07 17:55:00|6003.4|6000.4|6001.3|5998.3|6003.5|6000.5|6000.4|5998.1|190
1723053600000|2024-08-07 18:00:00|6000.5|5998.7|6002.4|6000.6|6002.9|6000.9|5999.9|5998|274
1723053900000|2024-08-07 18:05:00|6002.3|6000.5|5999.7|5997.9|6003.2|6001.3|5999.6|5997.8|299
1723054200000|2024-08-07 18:10:00|5999.8|5998|5996.3|5994.5|6000.4|5998.6|5996|5994.1|317
1723054500000|2024-08-07 18:15:00|5996.4|5994.6|5998.5|5996.7|6000.1|5998.3|5995.2|5993.4|321
1723054800000|2024-08-07 18:20:00|5998.7|5996.9|5999.9|5998.1|6001|5999.2|5997.9|5996.1|331
1723055100000|2024-08-07 18:25:00|6000|5998.2|5999.8|5998|6002.5|6000.7|5999.1|5997.3|329
1723055400000|2024-08-07 18:30:00|5999.6|5997.8|5997.4|5995.6|5999.7|5997.9|5996|5994.1|367
1723055700000|2024-08-07 18:35:00|5997.3|5995.5|5996.9|5995.1|5998.1|5996.3|5995.5|5993.7|347
1723056000000|2024-08-07 18:40:00|5996.8|5995|5994.2|5992.4|5997.6|5995.8|5993.4|5991.6|296
1723056300000|2024-08-07 18:45:00|5994.3|5992.5|5992|5989|5995.9|5994.1|5991.7|5988.7|202
1723056600000|2024-08-07 18:50:00|5991.9|5988.9|5991.9|5988.9|5992.6|5990.3|5990.9|5988|166
1723056900000|2024-08-07 18:55:00|5992|5989|5992.7|5989.7|5994.1|5992.2|5991.2|5988.5|224
1723057200000|2024-08-07 19:00:00|5992.6|5989.6|5997.4|5994.4|5997.5|5994.5|5992.4|5989.4|233
1723057500000|2024-08-07 19:05:00|5997.5|5994.5|5998.6|5995.6|6000|5997|5997.4|5994.4|243
1723057800000|2024-08-07 19:10:00|5998.5|5995.5|5996.4|5994.6|5999.2|5996.6|5996.2|5994|220
1723058100000|2024-08-07 19:15:00|5996.6|5994.8|5998.5|5995.5|5999.2|5996.7|5996.6|5994.3|192
1723058400000|2024-08-07 19:20:00|5998.6|5995.6|5997.9|5996.1|5999.5|5997|5997.8|5995.5|159
1723058700000|2024-08-07 19:25:00|5997.8|5996|5997.1|5994.1|5998|5996.2|5995.4|5993.4|182
1723059000000|2024-08-07 19:30:00|5996.4|5994.6|5995|5993.2|5997.9|5995.7|5994.9|5992.7|228
1723059300000|2024-08-07 19:35:00|5995.2|5993.4|5999|5996|6000.1|5997.1|5995.1|5993.3|156
1723059600000|2024-08-07 19:40:00|5998.7|5995.7|5997.6|5994.6|5998.8|5996|5996.5|5994.1|193
1723059900000|2024-08-07 19:45:00|5997.7|5994.7|5998.5|5995.5|5998.7|5996.2|5996.3|5994.5|158
1723060200000|2024-08-07 19:50:00|5998.6|5995.6|5997.6|5994.6|5999|5996|5997.1|5994.1|192
1723060500000|2024-08-07 19:55:00|5997.7|5994.7|5996.7|5994.9|5997.7|5995|5995.9|5993.3|190
1723060800000|2024-08-07 20:00:00|5996.8|5995|5996.6|5994.8|5997.5|5995|5995.4|5993|57
1723061100000|2024-08-07 20:05:00|5996.7|5994.9|5996.2|5994.4|5996.8|5995|5996.1|5994.3|28
1723061400000|2024-08-07 20:10:00|5996.1|5994.3|5998|5995|5998.3|5995.6|5996.1|5994.3|41
1723061700000|2024-08-07 20:15:00|5998.1|5995.1|5997.5|5994.5|5998.3|5995.9|5996.7|5994.2|50
1723062000000|2024-08-07 20:20:00|5997.2|5994.2|5995.8|5992.8|5997.2|5994.2|5995.5|5992.5|78
1723062300000|2024-08-07 20:25:00|5995.9|5992.9|5994.9|5991.9|5996.5|5993.5|5994.8|5991.8|88
1723062600000|2024-08-07 20:30:00|5994.8|5991.8|5997.2|5994.2|5997.3|5994.3|5993.9|5990.9|87
1723062900000|2024-08-07 20:35:00|5997.3|5994.3|5996.3|5993.3|5997.5|5994.5|5996.3|5993.3|50
1723063200000|2024-08-07 20:40:00|5996.4|5993.4|5996.6|5993.6|5998|5995|5996|5993|96
1723063500000|2024-08-07 20:45:00|5996.7|5993.7|5995.5|5992.5|5997.2|5994.2|5995.5|5992.5|74
1723063800000|2024-08-07 20:50:00|5995.6|5992.6|5996.2|5993.2|5996.9|5993.9|5995.1|5992.1|135
1723064100000|2024-08-07 20:55:00|5997.5|5992.7|5997.1|5992.3|5997.7|5992.9|5996.4|5991.6|122
1723064400000|2024-08-07 21:00:00|5996.9|5992.1|5999|5993.2|5999.2|5993.4|5996.9|5992.1|13
1723064700000|2024-08-07 21:05:00|5999.4|5993.6|5996.6|5990.8|5999.9|5994.1|5995.1|5989.3|86
1723065000000|2024-08-07 21:10:00|5996.5|5990.7|5996.1|5990.3|5996.8|5991|5996.1|5990.3|51
1723065300000|2024-08-07 21:15:00|5996.2|5990.4|5995.6|5989.8|5998.2|5992.4|5995.2|5989.4|95
1723065600000|2024-08-07 21:20:00|5995.4|5989.6|5994.9|5989.1|5995.6|5989.8|5994.1|5988.3|91
1723065900000|2024-08-07 21:25:00|5995.1|5989.3|5995.3|5989.5|5996.8|5991|5995.1|5989.3|61
1723066200000|2024-08-07 21:30:00|5995.2|5989.4|5995.2|5989.4|5995.5|5989.7|5995|5989.2|88
1723066500000|2024-08-07 21:35:00|5995.1|5989.3|5993.1|5987.3|5995.8|5990|5992.8|5987|176
1723066800000|2024-08-07 21:40:00|5993|5987.2|5996.2|5990.4|5996.4|5990.6|5992.7|5986.9|150
1723067100000|2024-08-07 21:45:00|5996.3|5990.5|5996|5990.2|5996.5|5990.7|5996|5990.2|76
1723067400000|2024-08-07 21:50:00|5996.1|5990.3|5996|5990.2|5996.1|5990.3|5995.9|5990.1|63
1723067700000|2024-08-07 21:55:00|5995.9|5990.1|5996.3|5990.5|5996.5|5990.7|5995.5|5989.7|114
1723068000000|2024-08-07 22:00:00|5996.4|5990.6|5994.3|5989.5|5996.9|5991.4|5994.1|5989.3|174
1723068300000|2024-08-07 22:05:00|5993.4|5990.4|5994.1|5991.1|5995.2|5992.2|5993.4|5990.4|84
1723068600000|2024-08-07 22:10:00|5994|5991|5992.4|5989.4|5994.1|5991.1|5991.6|5988.6|127
1723068900000|2024-08-07 22:15:00|5992.2|5989.2|5993.7|5990.7|5994.1|5991.1|5992.2|5989.2|241
1723069200000|2024-08-07 22:20:00|5993.8|5990.8|5994.8|5991.8|5995|5992|5993.7|5990.7|220
1723069500000|2024-08-07 22:25:00|5994.7|5991.7|5995.7|5992.7|5995.9|5992.9|5994.2|5991.2|141
1723069800000|2024-08-07 22:30:00|5995.8|5992.8|5997.3|5994.3|5997.4|5994.4|5995.6|5992.6|141
1723070100000|2024-08-07 22:35:00|5997.4|5994.4|5996.3|5993.3|5997.7|5994.7|5995.6|5992.6|174
1723070400000|2024-08-07 22:40:00|5996.4|5993.4|5997|5994|5997.2|5994.2|5996.4|5993.4|104
1723070700000|2024-08-07 22:45:00|5997.1|5994.1|5995.8|5992.8|5997.2|5994.2|5995.2|5992.2|144
1723071000000|2024-08-07 22:50:00|5995.9|5992.9|5995|5992|5996|5993|5994.1|5991.1|104
1723071300000|2024-08-07 22:55:00|5994.9|5991.9|5993.5|5990.5|5995.7|5992.7|5993.4|5990.4|88
1723071600000|2024-08-07 23:00:00|5993.2|5990.2|5994.3|5991.3|5994.9|5991.9|5992.9|5989.9|135
1723071900000|2024-08-07 23:05:00|5994.4|5991.4|5993.7|5990.7|5995.5|5992.5|5993.1|5990.1|204
1723072200000|2024-08-07 23:10:00|5993.8|5990.8|5993.8|5990.8|5995.2|5992.2|5993.7|5990.7|142
1723072500000|2024-08-07 23:15:00|5993.9|5990.9|5992.3|5989.3|5994.4|5991.4|5992|5989|143
1723072800000|2024-08-07 23:20:00|5992.2|5989.2|5987.1|5984.1|5992.2|5989.2|5986.9|5983.9|211
1723073100000|2024-08-07 23:25:00|5986.3|5983.3|5989.9|5986.9|5990.6|5987.6|5985.9|5982.9|226
1723073400000|2024-08-07 23:30:00|5990|5987|5986.3|5983.3|5990.1|5987.1|5985.8|5982.8|256
1723073700000|2024-08-07 23:35:00|5986.4|5983.4|5985.7|5982.7|5986.9|5983.9|5985.4|5982.4|234
1723074000000|2024-08-07 23:40:00|5985.6|5982.6|5990.7|5987.7|5991.2|5988.2|5983.8|5980.8|266
1723074300000|2024-08-07 23:45:00|5991.8|5988.8|5987.4|5984.4|5992.2|5989.2|5986.3|5983.3|314
1723074600000|2024-08-07 23:50:00|5987.5|5984.5|5987.2|5984.2|5988.6|5985.6|5985.7|5982.7|260
1723074900000|2024-08-07 23:55:00|5987.3|5984.3|5991|5988|5991|5988|5986.7|5983.7|236
1723075200000|2024-08-08 00:00:00|5991.1|5988.1|5993.5|5990.5|5993.6|5990.6|5988|5985|359
1723075500000|2024-08-08 00:05:00|5993.4|5990.4|5993.6|5990.6|5994.1|5991.1|5989.9|5986.9|385
1723075800000|2024-08-08 00:10:00|5993.7|5990.7|5997.4|5994.4|5997.7|5994.7|5993.4|5990.4|224
1723076100000|2024-08-08 00:15:00|5997.5|5994.5|5997.5|5994.5|5999.6|5997|5996.3|5993.3|267
1723076400000|2024-08-08 00:20:00|5997.6|5994.6|5997.1|5994.1|5997.7|5994.7|5996.3|5993.3|273
1723076700000|2024-08-08 00:25:00|5997|5994|5994.5|5991.5|6000.1|5997.1|5994.5|5991.5|265
1723077000000|2024-08-08 00:30:00|5994.4|5991.4|5996.6|5993.6|5998.1|5995.3|5994.4|5991.4|363
1723077300000|2024-08-08 00:35:00|5996.7|5993.7|5997.3|5994.3|5998.3|5995.3|5995.6|5992.6|260
1723077600000|2024-08-08 00:40:00|5997.4|5994.4|5993|5990|5997.6|5994.7|5992.3|5989.3|265
1723077900000|2024-08-08 00:45:00|5992.9|5989.9|5993.2|5990.2|5993.8|5990.8|5990.4|5987.4|375
1723078200000|2024-08-08 00:50:00|5993.1|5990.1|5995.9|5992.9|5998.5|5995.5|5993.1|5990.1|357
1723078500000|2024-08-08 00:55:00|5995.6|5992.6|5996.6|5993.6|5998.6|5995.6|5995.1|5992.1|336
1723078800000|2024-08-08 01:00:00|5996.5|5993.5|5997.7|5994.7|5999.6|5996.6|5995.4|5992.4|377
1723079100000|2024-08-08 01:05:00|5997.8|5994.8|5997.4|5994.4|6000.8|5998.1|5997.1|5994.1|241
1723079400000|2024-08-08 01:10:00|5997.5|5994.5|6000.7|5997.7|6001.6|5998.6|5997.4|5994.4|254
1723079700000|2024-08-08 01:15:00|6000.6|5997.6|6001.8|5998.8|6002.5|5999.5|6000.4|5997.4|367
1723080000000|2024-08-08 01:20:00|6001.6|5998.6|6000.6|5997.6|6003.1|6000.1|6000.4|5997.4|270
1723080300000|2024-08-08 01:25:00|6000.7|5997.7|6000.4|5997.4|6001.9|5998.9|5999.6|5996.6|271
1723080600000|2024-08-08 01:30:00|6000.5|5997.5|5996.6|5993.6|6001.8|5998.8|5996.1|5993.1|352
1723080900000|2024-08-08 01:35:00|5996.5|5993.5|5997.8|5996|5998.9|5996.5|5996.3|5993.5|304
1723081200000|2024-08-08 01:40:00|5997.7|5995.9|5998.6|5995.6|6000.6|5998.3|5996.4|5994|270
1723081500000|2024-08-08 01:45:00|5998.5|5995.5|5998.5|5995.5|5998.7|5995.7|5997|5994|245
1723081800000|2024-08-08 01:50:00|5998.4|5995.4|5998.6|5995.6|5999.7|5996.7|5996.1|5993.1|302
1723082100000|2024-08-08 01:55:00|5998.5|5995.5|5999.5|5996.5|6001.4|5998.4|5997.6|5995.2|258
1723082400000|2024-08-08 02:00:00|5998.9|5997.1|6000.4|5997.4|6001.6|5999.8|5998.7|5996.7|237
1723082700000|2024-08-08 02:05:00|6000.5|5997.5|6005.3|6002.3|6007.1|6004.1|5999.9|5996.9|280
1723083000000|2024-08-08 02:10:00|6005.2|6002.2|6004.9|6001.9|6006.7|6003.7|6004.8|6001.8|157
1723083300000|2024-08-08 02:15:00|6004.8|6001.8|6003.4|6000.4|6006.2|6003.5|6003.3|6000.3|203
1723083600000|2024-08-08 02:20:00|6003.5|6000.5|6005|6003.2|6005.6|6003.2|6003.2|6000.4|151
1723083900000|2024-08-08 02:25:00|6004.9|6003.1|6004.1|6002.3|6005.6|6003.4|6002.8|6001|155
1723084200000|2024-08-08 02:30:00|6004.2|6002.4|6005.5|6002.5|6008.1|6005.7|6003.8|6002|171
1723084500000|2024-08-08 02:35:00|6005.6|6002.6|6005.5|6003.7|6009.2|6007|6005|6002.5|201
1723084800000|2024-08-08 02:40:00|6005.7|6003.9|6006.8|6003.8|6011.3|6008.3|6005.7|6002.8|335
1723085100000|2024-08-08 02:45:00|6006.7|6003.7|6005.2|6002.2|6009.2|6006.2|6005.2|6002.2|255
1723085400000|2024-08-08 02:50:00|6005.3|6002.3|6005.3|6002.3|6007|6004.4|6005|6002|238
1723085700000|2024-08-08 02:55:00|6005.2|6002.2|6005.3|6002.3|6008.6|6005.6|6004.6|6001.6|294
1723086000000|2024-08-08 03:00:00|6005.2|6002.2|5993|5990|6005.5|6002.5|5991.4|5988.4|480
1723086300000|2024-08-08 03:05:00|5992.7|5989.7|5993.4|5990.4|5995.2|5992.2|5991.2|5988.2|249
1723086600000|2024-08-08 03:10:00|5993.5|5990.5|5996.7|5993.7|5997.9|5994.9|5992|5989|267
1723086900000|2024-08-08 03:15:00|5996.6|5993.6|5995.9|5992.9|5997.7|5994.7|5995.3|5992.3|146
1723087200000|2024-08-08 03:20:00|5995.8|5992.8|5998.5|5995.5|5998.5|5995.5|5995.6|5992.6|199
1723087500000|2024-08-08 03:25:00|5998.7|5995.7|5998.1|5995.1|5999.9|5996.9|5996.4|5993.4|172
1723087800000|2024-08-08 03:30:00|5998.2|5995.2|5999.4|5996.4|6000.6|5997.6|5998.2|5995.2|99
1723088100000|2024-08-08 03:35:00|5999.3|5996.3|5997.5|5994.5|6000|5997|5997.1|5994.4|100
1723088400000|2024-08-08 03:40:00|5997.2|5994.2|6004.1|6001.1|6004.8|6001.8|5997.2|5994.2|194
1723088700000|2024-08-08 03:45:00|6004|6001|6006.3|6003.3|6006.5|6003.5|6003.6|6000.6|141
1723089000000|2024-08-08 03:50:00|6006.4|6003.4|6005.1|6002.1|6006.9|6003.9|6004.4|6001.4|127
1723089300000|2024-08-08 03:55:00|6005.2|6002.2|6006.2|6003.2|6006.3|6003.3|6002.9|6000.5|115
1723089600000|2024-08-08 04:00:00|6006.3|6003.3|6000.4|5997.4|6007.9|6004.9|6000.4|5997.4|186
1723089900000|2024-08-08 04:05:00|6000.2|5997.2|6008.1|6005.1|6008.1|6005.1|5998.9|5995.9|232
1723090200000|2024-08-08 04:10:00|6008.2|6005.2|6007.2|6004.2|6009.9|6006.9|6006.8|6003.8|157
1723090500000|2024-08-08 04:15:00|6007.1|6004.1|6009|6006|6010.1|6007.1|6007|6004|176
1723090800000|2024-08-08 04:20:00|6008.7|6005.7|6008.8|6005.8|6009|6006|6006.7|6003.7|157
1723091100000|2024-08-08 04:25:00|6008.2|6006.4|6008.8|6005.8|6010.1|6007.1|6007.7|6004.9|154
1723091400000|2024-08-08 04:30:00|6008.7|6005.7|6009.5|6006.5|6009.5|6006.5|6007|6004|151
1723091700000|2024-08-08 04:35:00|6009.6|6006.6|6008.1|6005.1|6010.2|6007.2|6007.5|6004.5|150
1723092000000|2024-08-08 04:40:00|6008|6005|6006.1|6003.1|6008|6005|6005.3|6002.3|243
1723092300000|2024-08-08 04:45:00|6006.2|6003.2|6005.6|6002.6|6006.7|6003.7|6004.1|6001.1|174
1723092600000|2024-08-08 04:50:00|6005.5|6002.5|6003.4|6000.4|6006.1|6003.1|6002.8|5999.8|103
1723092900000|2024-08-08 04:55:00|6003.3|6000.3|6002.9|5999.9|6003.7|6000.7|6002.1|5999.1|111
1723093200000|2024-08-08 05:00:00|6002.8|5999.8|6002.2|5999.2|6003.2|6000.2|6001.9|5998.9|157
1723093500000|2024-08-08 05:05:00|6002.3|5999.3|6002.1|5999.1|6004.1|6001.1|6001.6|5998.6|118
1723093800000|2024-08-08 05:10:00|6002.2|5999.2|6001|5998|6002.2|5999.2|5998.7|5995.7|152
1723094100000|2024-08-08 05:15:00|6000.9|5997.9|6000|5997|6002.1|5999.1|5999.2|5996.2|160
1723094400000|2024-08-08 05:20:00|6000.1|5997.1|6000.2|5997.2|6000.9|5997.9|5999|5996|180
1723094700000|2024-08-08 05:25:00|6000.3|5997.3|6002.4|5999.4|6002.4|5999.4|6000.1|5997.1|97
1723095000000|2024-08-08 05:30:00|6002.3|5999.3|6000.2|5997.2|6003.1|6000.1|5999.4|5996.4|106
1723095300000|2024-08-08 05:35:00|6000.4|5997.4|5999|5996|6001|5998|5998.9|5995.9|162
1723095600000|2024-08-08 05:40:00|5998.9|5995.9|6001|5998|6001.1|5998.1|5998.4|5995.4|151
1723095900000|2024-08-08 05:45:00|6001.1|5998.1|6000.8|5997.8|6001.4|5998.4|6000.2|5997.2|110
1723096200000|2024-08-08 05:50:00|6000.7|5997.7|6000.4|5997.4|6001.2|5998.2|5999.2|5996.2|149
1723096500000|2024-08-08 05:55:00|6000.5|5997.5|6001.2|5998.2|6001.6|5998.6|5999.4|5996.4|185
1723096800000|2024-08-08 06:00:00|6001.3|5998.3|5999.2|5996.2|6001.9|5998.9|5998.7|5995.7|302
1723097100000|2024-08-08 06:05:00|5999.3|5996.3|6000.7|5997.7|6001.2|5998.2|5999|5996|194
1723097400000|2024-08-08 06:10:00|6000.8|5997.8|6002.6|5999.6|6003.2|6000.9|6000.8|5997.8|145
1723097700000|2024-08-08 06:15:00|6002.5|5999.5|6005.4|6002.4|6005.6|6003.7|6001.7|5999.5|144
1723098000000|2024-08-08 06:20:00|6005.5|6002.5|6005.5|6002.5|6005.7|6002.7|6002.1|5999.1|251
1723098300000|2024-08-08 06:25:00|6005.4|6002.4|6005.5|6002.5|6006.1|6003.1|6004.5|6001.5|192
1723098600000|2024-08-08 06:30:00|6005.4|6002.4|6008.5|6005.5|6008.7|6005.7|6005|6002|205
1723098900000|2024-08-08 06:35:00|6008.6|6005.6|6004.9|6001.9|6008.7|6005.7|6003.2|6000.2|205
1723099200000|2024-08-08 06:40:00|6004.8|6001.8|6003.4|6000.4|6005.6|6002.6|6003.1|6000.1|178
1723099500000|2024-08-08 06:45:00|6003.2|6000.2|6004.2|6001.2|6004.3|6001.3|6002|5999|195
1723099800000|2024-08-08 06:50:00|6004.3|6001.3|6003.9|6000.9|6006.2|6003.2|6002.4|5999.4|195
1723100100000|2024-08-08 06:55:00|6003.7|6000.7|6005.7|6002.7|6006.8|6004.4|6003.5|6000.5|215
1723100400000|2024-08-08 07:00:00|6006|6003|6001.4|5998.4|6006.3|6003.7|6000.3|5997.8|269
1723100700000|2024-08-08 07:05:00|6001.2|5998.2|6002.3|6000.5|6004.5|6002.7|6001|5998|322
1723101000000|2024-08-08 07:10:00|6002.2|6000.4|6001.7|5999.9|6005.1|6002.1|6001.5|5999.3|290
1723101300000|2024-08-08 07:15:00|6001.8|6000|6002.5|6000.7|6003.5|6001.7|6001.5|5999.7|252
1723101600000|2024-08-08 07:20:00|6003|6000|6002.8|6001|6003.7|6001.6|6001.4|5999.1|206
1723101900000|2024-08-08 07:25:00|6002.9|6001.1|6001.3|5998.3|6004.3|6002.5|6001|5998.1|254
1723102200000|2024-08-08 07:30:00|6001.2|5998.2|6000.6|5998.8|6001.4|5998.8|5997.9|5995.4|298
1723102500000|2024-08-08 07:35:00|6000.5|5998.7|5997.9|5994.9|6001.6|5999.8|5995.7|5993.1|270
1723102800000|2024-08-08 07:40:00|5997.8|5994.8|5993.8|5990.8|5998.3|5996|5993.2|5990.7|310
1723103100000|2024-08-08 07:45:00|5993.9|5990.9|5994.2|5992.4|5994.7|5992.9|5992.2|5989.6|259
1723103400000|2024-08-08 07:50:00|5994.3|5992.5|5994|5992.2|5995.4|5993.6|5992.9|5991.1|223
1723103700000|2024-08-08 07:55:00|5994.1|5992.3|5995.1|5992.1|5996.8|5994.9|5993.9|5991.6|240
1723104000000|2024-08-08 08:00:00|5995.4|5992.4|5996.5|5994.7|5998.1|5996.3|5995.1|5992.1|273
1723104300000|2024-08-08 08:05:00|5996.3|5994.5|5997.9|5994.9|5998.7|5995.9|5994.9|5993.1|207
1723104600000|2024-08-08 08:10:00|5997.7|5994.7|5997.9|5996.1|5998.7|5996.4|5995.8|5992.8|184
1723104900000|2024-08-08 08:15:00|5997.8|5996|5998.7|5996.9|5999.4|5997|5996.4|5994.1|225
1723105200000|2024-08-08 08:20:00|5998.8|5997|5997.3|5995.5|5999.1|5997.3|5996.7|5994.9|127
1723105500000|2024-08-08 08:25:00|5997.4|5995.6|5997.6|5995.8|5998.4|5996.6|5996.3|5993.9|147
1723105800000|2024-08-08 08:30:00|5997.5|5995.7|5998|5996.2|5998.9|5997.1|5996.9|5995.1|196
1723106100000|2024-08-08 08:35:00|5997.9|5996.1|5997|5995.2|5998.2|5996.1|5996.3|5994.5|162
1723106400000|2024-08-08 08:40:00|5997.1|5995.3|5999.5|5996.5|5999.7|5997.3|5997.1|5995.3|142
1723106700000|2024-08-08 08:45:00|5999.4|5996.4|5999.7|5997.9|6000.4|5998.6|5998.3|5995.9|147
1723107000000|2024-08-08 08:50:00|5999.8|5998|5997.8|5996|5999.9|5998.1|5997.1|5995|145
1723107300000|2024-08-08 08:55:00|5997.9|5996.1|5998.8|5997|6000.2|5997.2|5997.7|5995.4|187
1723107600000|2024-08-08 09:00:00|5999|5997.2|6000.6|5997.6|6001.4|5999.6|5998.2|5996.4|219
1723107900000|2024-08-08 09:05:00|6000.7|5997.7|6001|5998|6001.6|5999.8|5999.5|5996.5|167
1723108200000|2024-08-08 09:10:00|6000.8|5997.8|5997.8|5994.8|6001|5998|5997.1|5994.7|164
1723108500000|2024-08-08 09:15:00|5997.9|5994.9|5996.9|5993.9|5998.3|5995.8|5996.3|5993.3|191
1723108800000|2024-08-08 09:20:00|5996.8|5993.8|5996.4|5993.4|5997.5|5994.5|5996.2|5993.2|160
1723109100000|2024-08-08 09:25:00|5996.5|5993.5|5995.4|5992.4|5996.9|5993.9|5994.5|5991.5|197
1723109400000|2024-08-08 09:30:00|5995.5|5992.5|5994.8|5991.8|5995.6|5993.2|5993.6|5990.7|205
1723109700000|2024-08-08 09:35:00|5994.7|5991.7|5993.1|5990.1|5995.2|5992.5|5992.6|5989.6|154
1723110000000|2024-08-08 09:40:00|5993|5990|5990|5987|5993.3|5990.8|5989.8|5986.8|199
1723110300000|2024-08-08 09:45:00|5990.1|5987.1|5990|5987|5991.5|5988.5|5989.4|5986.4|196
1723110600000|2024-08-08 09:50:00|5990.1|5987.1|5991.2|5988.2|5992.8|5991|5989.6|5987.1|167
1723110900000|2024-08-08 09:55:00|5991.1|5988.1|5992.8|5991|5993.1|5991.3|5989.6|5987|146
1723111200000|2024-08-08 10:00:00|5992.7|5990.9|5992.7|5989.7|5993.7|5991.8|5991.4|5989.2|224
1723111500000|2024-08-08 10:05:00|5992.8|5989.8|5991.1|5989.3|5993|5990|5990.8|5988.9|174
1723111800000|2024-08-08 10:10:00|5991|5989.2|5992.9|5991.1|5993.3|5991.5|5990.8|5989|160
1723112100000|2024-08-08 10:15:00|5992.8|5991|5992.8|5991|5995.7|5992.9|5992.2|5989.7|193
1723112400000|2024-08-08 10:20:00|5992.6|5990.8|5994.6|5992.8|5994.7|5992.9|5992.2|5990.4|132
1723112700000|2024-08-08 10:25:00|5994.5|5992.7|5994.1|5992.3|5994.7|5992.9|5993.8|5992|126
1723113000000|2024-08-08 10:30:00|5993.9|5992.1|5991.4|5989.6|5993.9|5992.1|5990.8|5988.3|177
1723113300000|2024-08-08 10:35:00|5991.3|5989.5|5991.4|5989.6|5991.9|5990|5990.6|5988.5|156
1723113600000|2024-08-08 10:40:00|5991.3|5989.5|5993.5|5990.5|5993.5|5991.6|5991.3|5989.5|118
1723113900000|2024-08-08 10:45:00|5993.4|5990.4|5994.5|5992.7|5994.5|5992.7|5992.5|5990.3|151
1723114200000|2024-08-08 10:50:00|5994.6|5992.8|5994.4|5991.4|5995.4|5993.6|5992.4|5989.4|160
1723114500000|2024-08-08 10:55:00|5994.5|5991.5|5993.9|5992.1|5995.3|5992.9|5993.9|5991.2|192
1723114800000|2024-08-08 11:00:00|5994|5992.2|5996.4|5993.4|5996.6|5993.6|5993.8|5991.6|177
1723115100000|2024-08-08 11:05:00|5996.5|5993.5|5995.4|5993.6|5996.7|5993.7|5994.4|5992.6|152
1723115400000|2024-08-08 11:10:00|5995.5|5993.7|5995.5|5993.7|5997.1|5995.3|5995.4|5993.6|103
1723115700000|2024-08-08 11:15:00|5995.4|5993.6|5997|5995.2|5997|5995.2|5994.6|5992.8|112
1723116000000|2024-08-08 11:20:00|5997.1|5995.3|5995.3|5993.5|5997.7|5995.9|5994.6|5992.8|128
1723116300000|2024-08-08 11:25:00|5995.4|5993.6|5996.2|5993.2|5996.8|5994.3|5995.3|5992.6|137
1723116600000|2024-08-08 11:30:00|5996.1|5993.1|5994.3|5992.5|5996.2|5993.3|5993.8|5992|181
1723116900000|2024-08-08 11:35:00|5994.2|5992.4|5992|5990.2|5994.5|5992.7|5991.8|5990|150
1723117200000|2024-08-08 11:40:00|5991.9|5990.1|5993.2|5991.4|5993.4|5991.6|5991.3|5989.5|132
1723117500000|2024-08-08 11:45:00|5993.1|5991.3|5993|5990|5994|5991.3|5991.9|5989.4|167
1723117800000|2024-08-08 11:50:00|5992.9|5989.9|5994.7|5991.7|5995.1|5992.1|5992.3|5989.3|180
1723118100000|2024-08-08 11:55:00|5994.6|5991.6|5994.4|5991.4|5995.1|5992.1|5993.3|5990.3|147
1723118400000|2024-08-08 12:00:00|5994.7|5991.7|5995.6|5993.8|5997.3|5994.6|5994.3|5991.3|258
1723118700000|2024-08-08 12:05:00|5995.7|5993.9|5996.4|5994.6|5997.4|5995|5995.6|5993.6|156
1723119000000|2024-08-08 12:10:00|5996.3|5994.5|5996.7|5994.9|5997.7|5995.9|5995.7|5993.9|165
1723119300000|2024-08-08 12:15:00|5996.8|5995|5995.2|5993.4|5996.9|5995.1|5994.2|5992.4|168
1723119600000|2024-08-08 12:20:00|5995.6|5993.8|5996.7|5993.7|5998.1|5995.1|5994.6|5992.4|236
1723119900000|2024-08-08 12:25:00|5996.8|5993.8|5998.6|5994.6|5999.7|5996.7|5996.3|5993.3|183
1723120200000|2024-08-08 12:30:00|5998.8|5994.8|5990.7|5988.9|6001.3|5998.3|5990.2|5987.3|684
1723120500000|2024-08-08 12:35:00|5990.8|5989|5987.9|5986.1|5993.4|5991|5987.8|5985.7|535
1723120800000|2024-08-08 12:40:00|5988.1|5986.3|5986|5984.2|5990.1|5987.7|5983.3|5981.1|549
1723121100000|2024-08-08 12:45:00|5986.1|5984.3|5983.3|5981.5|5986.1|5984.3|5982.5|5979.9|427
1723121400000|2024-08-08 12:50:00|5983.7|5981.9|5982.1|5980.3|5984.6|5982.8|5981.9|5980.1|338
1723121700000|2024-08-08 12:55:00|5982.3|5980.5|5982.3|5980.5|5983.4|5981.6|5979.5|5977.7|368
1723122000000|2024-08-08 13:00:00|5982.2|5980.4|5984.9|5983.1|5985.2|5983.4|5981.4|5979.6|398
1723122300000|2024-08-08 13:05:00|5984.8|5983|5984.7|5982.9|5988.7|5986.3|5983.3|5980.9|400
1723122600000|2024-08-08 13:10:00|5984.8|5983|5985|5982|5985.6|5983.8|5981.3|5978.3|347
1723122900000|2024-08-08 13:15:00|5984.9|5981.9|5984.4|5982.6|5985.3|5982.6|5982.4|5979.4|367
1723123200000|2024-08-08 13:20:00|5984.3|5982.5|5981.1|5978.1|5984.3|5982.5|5978.3|5976|304
1723123500000|2024-08-08 13:25:00|5981|5978|5988|5986.2|5988.1|5986.3|5980.9|5977.9|235
1723123800000|2024-08-08 13:30:00|5988.1|5986.3|5986.7|5983.7|5989.1|5986.3|5984.6|5981.6|436
1723124100000|2024-08-08 13:35:00|5986.6|5983.6|5986.6|5983.6|5989|5986|5985.4|5982.4|446
1723124400000|2024-08-08 13:40:00|5986.9|5983.9|5979.2|5976.2|5987.3|5984.3|5978.3|5975.9|456
1723124700000|2024-08-08 13:45:00|5979.5|5976.5|5980.1|5977.1|5983.6|5981.3|5979.5|5976.5|469
1723125000000|2024-08-08 13:50:00|5980.2|5977.2|5985.5|5983.7|5986.2|5983.8|5979.9|5976.9|469
1723125300000|2024-08-08 13:55:00|5985.6|5983.8|5986.1|5983.1|5986.5|5984.3|5983.7|5981|388
1723125600000|2024-08-08 14:00:00|5986|5983|5989.4|5987.6|5991.3|5988.3|5985.4|5982.4|441
1723125900000|2024-08-08 14:05:00|5989.5|5987.7|5992.2|5989.2|5992.2|5990|5987.1|5985.3|392
1723126200000|2024-08-08 14:10:00|5992.1|5989.1|5997|5995.2|5997.9|5995.6|5991.4|5989|360
1723126500000|2024-08-08 14:15:00|5996.9|5995.1|5995.6|5992.6|6000.7|5997.7|5995.1|5992.1|402
1723126800000|2024-08-08 14:20:00|5995.7|5992.7|5995.1|5992.1|5996|5993|5993.1|5990.1|393
1723127100000|2024-08-08 14:25:00|5995|5992|6000.1|5997.1|6001.1|5998.1|5994|5991|420
1723127400000|2024-08-08 14:30:00|6000.2|5997.2|6002.2|5999.2|6002.6|5999.6|5998.5|5996.3|379
1723127700000|2024-08-08 14:35:00|6002.3|5999.3|6007.2|6004.2|6007.7|6004.7|6000.4|5998.6|310
1723128000000|2024-08-08 14:40:00|6007.3|6004.3|5998.2|5995.2|6007.3|6004.3|5998.1|5995.1|384
1723128300000|2024-08-08 14:45:00|5998.1|5995.1|6000.8|5997.8|6001|5998|5997.1|5994.1|330
1723128600000|2024-08-08 14:50:00|6000.7|5997.7|6001.7|5998.7|6004.8|6001.8|5999.6|5996.6|376
1723128900000|2024-08-08 14:55:00|6001.6|5998.6|5999.3|5997.5|6003.6|6001.6|5999.2|5997|373
1723129200000|2024-08-08 15:00:00|5999.4|5997.6|6001.5|5998.5|6002.1|5999.1|5998.8|5996.4|313
1723129500000|2024-08-08 15:05:00|6001.2|5998.2|6002.5|5999.5|6002.8|6000|6000.9|5997.9|318
1723129800000|2024-08-08 15:10:00|6002.4|5999.4|5997|5994|6003.1|6000.1|5996.7|5994|347
1723130100000|2024-08-08 15:15:00|5997.1|5994.1|5998.8|5995.8|5999.5|5997.4|5996.8|5994.1|355
1723130400000|2024-08-08 15:20:00|5998.9|5995.9|5999.5|5997.7|6000.2|5998.4|5997.8|5995|282
1723130700000|2024-08-08 15:25:00|5999.6|5997.8|5998.4|5996.6|6002.1|6000.3|5998.1|5996.3|198
1723131000000|2024-08-08 15:30:00|5998.3|5996.5|6000.4|5998.6|6001.5|5999.7|5998.3|5996.5|278
1723131300000|2024-08-08 15:35:00|6000.5|5998.7|6001.6|5999.8|6002.1|6000.3|5999.1|5997.3|232
1723131600000|2024-08-08 15:40:00|6001.7|5999.9|6000.4|5998.6|6003.1|6001.3|6000|5998.2|235
1723131900000|2024-08-08 15:45:00|6000.7|5998.9|6000.3|5998.5|6003.3|6000.6|5999.4|5997.6|290
1723132200000|2024-08-08 15:50:00|6000.1|5998.3|6002.8|6001|6003.6|6001.8|6000.1|5998.3|267
1723132500000|2024-08-08 15:55:00|6002.7|6000.9|6002.8|5999.8|6003.4|6001.2|6001.3|5999|221
1723132800000|2024-08-08 16:00:00|6002.9|5999.9|6006.1|6004.3|6006.2|6004.4|6002.3|5999.9|208
1723133100000|2024-08-08 16:05:00|6006.2|6004.4|6003.6|6001.8|6007.1|6005.3|6003.5|6001.7|234
1723133400000|2024-08-08 16:10:00|6003.7|6001.9|6003.8|6002|6006|6004.2|6003.3|6001.5|204
1723133700000|2024-08-08 16:15:00|6003.6|6001.8|6002.6|6000.8|6003.6|6001.8|6002.2|6000.4|222
1723134000000|2024-08-08 16:20:00|6002.7|6000.9|6002.6|6000.8|6004.1|6002.3|6002.3|6000.5|109
1723134300000|2024-08-08 16:25:00|6002.7|6000.9|6002.4|6000.6|6003.7|6001.9|6002|6000.2|146
1723134600000|2024-08-08 16:30:00|6002.3|6000.5|6000.4|5998.6|6002.4|6000.6|6000.1|5998.3|205
1723134900000|2024-08-08 16:35:00|6000.3|5998.5|5998|5996.2|6000.6|5998.8|5997.8|5996|185
1723135200000|2024-08-08 16:40:00|5997.9|5996.1|5999|5997.2|6000|5997.6|5996.9|5995.1|217
1723135500000|2024-08-08 16:45:00|5998.9|5997.1|5998.6|5996.8|5999.4|5997.6|5997.7|5995.9|209
1723135800000|2024-08-08 16:50:00|5998.5|5996.7|6001|5998|6001.2|5998.2|5998.4|5996.4|234
1723136100000|2024-08-08 16:55:00|6001.1|5998.1|5999.1|5996.1|6001.9|6000|5997.8|5995.9|227
1723136400000|2024-08-08 17:00:00|5998.5|5996.7|5999.3|5997.5|6000.8|5998.2|5997.7|5994.7|349
1723136700000|2024-08-08 17:05:00|5999.4|5997.6|6000.4|5998.6|6000.5|5998.7|5995.9|5994.1|321
1723137000000|2024-08-08 17:10:00|6000.3|5998.5|5999.8|5998|6001.6|5999.8|5998.5|5996.7|233
1723137300000|2024-08-08 17:15:00|5999.7|5997.9|6001.8|6000|6001.9|6000.1|5999.5|5997.7|174
1723137600000|2024-08-08 17:20:00|6001.7|5999.9|6002.5|6000.7|6002.8|6001|6000.2|5998.4|192
1723137900000|2024-08-08 17:25:00|6002.4|6000.6|6004.3|6002.5|6004.6|6002.8|6002.4|6000.6|152
1723138200000|2024-08-08 17:30:00|6004.2|6002.4|6005.5|6003.7|6005.7|6003.9|6003.3|6001.5|172
1723138500000|2024-08-08 17:35:00|6005.4|6003.6|6005.8|6004|6005.8|6004|6004.7|6002.9|154
1723138800000|2024-08-08 17:40:00|6005.7|6003.9|6005.5|6003.7|6007.3|6004.7|6005.4|6003.6|148
1723139100000|2024-08-08 17:45:00|6005.6|6003.8|6004.6|6002.8|6006.7|6004.5|6004.6|6002.8|191
1723139400000|2024-08-08 17:50:00|6004.5|6002.7|6003.5|6001.7|6004.7|6002.9|6003.2|6001.4|192
1723139700000|2024-08-08 17:55:00|6003.4|6001.6|6002.9|6001.1|6003.4|6001.6|6002.3|6000.5|137
1723140000000|2024-08-08 18:00:00|6002.8|6001|6003.8|6002|6003.8|6002|6002.2|6000.4|184
1723140300000|2024-08-08 18:05:00|6003.7|6001.9|6004.5|6002.7|6004.5|6002.7|6002.5|6000.7|165
1723140600000|2024-08-08 18:10:00|6004.6|6002.8|6006.7|6003.7|6006.9|6004.8|6004.6|6002.8|168
1723140900000|2024-08-08 18:15:00|6006.1|6004.3|6005.6|6003.8|6007.2|6004.9|6005.3|6003.5|122
1723141200000|2024-08-08 18:20:00|6005.5|6003.7|6006.3|6004.5|6006.7|6004.9|6005.5|6003.7|145
1723141500000|2024-08-08 18:25:00|6006.5|6004.7|6006.8|6005|6006.9|6005.1|6005.2|6003.4|154
1723141800000|2024-08-08 18:30:00|6006.9|6005.1|6007.5|6005.7|6008.3|6006|6006.8|6004.6|197
1723142100000|2024-08-08 18:35:00|6007.6|6005.8|6008|6006.2|6008.7|6006.9|6007.5|6005.7|160
1723142400000|2024-08-08 18:40:00|6007.9|6006.1|6007.3|6005.5|6008.6|6006.2|6006.3|6004.5|155
1723142700000|2024-08-08 18:45:00|6007.2|6005.4|6009.4|6007.6|6009.4|6007.6|6007.1|6005.3|80
1723143000000|2024-08-08 18:50:00|6009.3|6007.5|6009.3|6007.5|6009.8|6008|6008.7|6006.3|97
1723143300000|2024-08-08 18:55:00|6009.4|6007.6|6010.8|6007.8|6011|6008|6008.8|6006.3|108
1723143600000|2024-08-08 19:00:00|6010.6|6007.6|6006.7|6003.7|6010.7|6007.7|6006.5|6003.5|254
1723143900000|2024-08-08 19:05:00|6006.6|6003.6|6008.8|6005.8|6009.4|6006.4|6006.6|6003.6|233
1723144200000|2024-08-08 19:10:00|6008.9|6005.9|6008.2|6006.4|6009.1|6007.3|6007.7|6005.9|124
1723144500000|2024-08-08 19:15:00|6008.3|6006.5|6008.8|6007|6009.4|6007.6|6007.9|6006.1|137
1723144800000|2024-08-08 19:20:00|6008.7|6006.9|6008.9|6007.1|6010|6008.2|6008.3|6006.5|120
1723145100000|2024-08-08 19:25:00|6009|6007.2|6009.2|6006.2|6009.9|6008.1|6007.7|6005.3|226
1723145400000|2024-08-08 19:30:00|6008.6|6006.8|6008|6006.2|6009.3|6006.9|6007.5|6005.2|195
1723145700000|2024-08-08 19:35:00|6007.9|6006.1|6006.6|6004.8|6008|6006.2|6006.3|6004.5|191
1723146000000|2024-08-08 19:40:00|6006.7|6004.9|6009.4|6006.4|6009.8|6007|6006.5|6004.7|162
1723146300000|2024-08-08 19:45:00|6009.2|6006.2|6008.6|6006.8|6010.8|6008.1|6008.5|6005.9|228
1723146600000|2024-08-08 19:50:00|6008.5|6006.7|6008.7|6006.9|6009.6|6007.8|6007.9|6006.1|195
1723146900000|2024-08-08 19:55:00|6008.6|6006.8|6007.7|6005.9|6008.6|6006.8|6006.7|6004.9|203
1723147200000|2024-08-08 20:00:00|6007.8|6006|6008.9|6007.1|6009.6|6007.8|6007.7|6005.9|84
1723147500000|2024-08-08 20:05:00|6009|6007.2|6009.5|6007.7|6009.7|6007.9|6008.7|6006.9|47
1723147800000|2024-08-08 20:10:00|6009.4|6007.6|6010.4|6008.6|6010.4|6008.6|6009.1|6007.3|50
1723148100000|2024-08-08 20:15:00|6010.3|6008.5|6011.4|6009.6|6011.9|6010.1|6010.2|6007.7|49
1723148400000|2024-08-08 20:20:00|6011.5|6009.7|6012.9|6009.9|6013.3|6010.9|6011.5|6009.7|68
1723148700000|2024-08-08 20:25:00|6012.8|6009.8|6013.3|6010.3|6013.9|6011.5|6012.8|6009.8|47
1723149000000|2024-08-08 20:30:00|6013.2|6010.2|6012.7|6009.7|6014.3|6011.3|6012.1|6009.1|125
1723149300000|2024-08-08 20:35:00|6012.6|6009.6|6011.6|6009.8|6012.7|6010.3|6011.6|6009|84
1723149600000|2024-08-08 20:40:00|6011.7|6009.9|6012.6|6009.6|6013.2|6010.2|6011.6|6009.4|48
1723149900000|2024-08-08 20:45:00|6012.5|6009.5|6015.3|6012.3|6015.8|6012.8|6012.5|6009.5|88
1723150200000|2024-08-08 20:50:00|6015.4|6012.4|6014.7|6011.7|6015.7|6012.7|6014.5|6011.5|107
1723150500000|2024-08-08 20:55:00|6015.6|6010.8|6016.1|6011.3|6016.4|6011.6|6015.4|6010.6|71
1723150800000|2024-08-08 21:00:00|6016.3|6010.5|6010.9|6005.1|6016.3|6010.5|6010.9|6005.1|15
1723151100000|2024-08-08 21:05:00|6011|6005.2|6015|6009.2|6015.7|6009.9|6011|6005.2|101
1723151400000|2024-08-08 21:10:00|6015.1|6009.3|6013.6|6007.8|6015.5|6009.7|6013.3|6007.5|83
1723151700000|2024-08-08 21:15:00|6013.5|6007.7|6016.4|6010.6|6016.5|6010.7|6013.5|6007.7|28
1723152000000|2024-08-08 21:20:00|6016.3|6010.5|6015.8|6010|6016.4|6010.6|6015.7|6009.9|17
1723152300000|2024-08-08 21:25:00|6016.1|6010.3|6016.1|6010.3|6016.2|6010.4|6016|6010.2|13
1723152600000|2024-08-08 21:30:00|6016|6010.2|6015.9|6010.1|6016.3|6010.5|6015.9|6010.1|37
1723152900000|2024-08-08 21:35:00|6015.8|6010|6016.1|6010.3|6016.3|6010.5|6015.8|6010|109
1723153200000|2024-08-08 21:40:00|6016.3|6010.5|6015.9|6010.1|6016.3|6010.5|6015.7|6009.9|70
1723153500000|2024-08-08 21:45:00|6015.8|6010|6016.1|6010.3|6016.3|6010.5|6015.7|6009.9|123
1723153800000|2024-08-08 21:50:00|6016|6010.2|6016.4|6010.6|6016.6|6010.8|6016|6010.2|89
1723154100000|2024-08-08 21:55:00|6016.3|6010.5|6016.5|6010.7|6016.5|6010.7|6016.1|6010.3|132
1723154400000|2024-08-08 22:00:00|6016.4|6010.6|6017.4|6012.2|6017.9|6013.1|6016.4|6010.6|159
1723154700000|2024-08-08 22:05:00|6016.5|6013.1|6014.6|6011.5|6016.6|6013.2|6014.4|6011.1|162
1723155000000|2024-08-08 22:10:00|6014.7|6011.4|6014|6011|6014.8|6011.7|6013.8|6010.7|76
1723155300000|2024-08-08 22:15:00|6014.1|6011.1|6012.8|6009.8|6014.4|6011.4|6012.8|6009.8|62
1723155600000|2024-08-08 22:20:00|6012.9|6009.9|6013.3|6010.3|6013.7|6010.7|6012.7|6009.7|89
1723155900000|2024-08-08 22:25:00|6013.2|6010.2|6011.9|6008.9|6013.3|6010.3|6011.5|6008.5|81
1723156200000|2024-08-08 22:30:00|6012|6009|6010.1|6007.1|6012.2|6009.2|6009.9|6006.9|168
1723156500000|2024-08-08 22:35:00|6010|6007|6011|6008|6011.1|6008.1|6010|6007|101
1723156800000|2024-08-08 22:40:00|6010.9|6007.9|6010.1|6007.1|6011.2|6008.2|6009.8|6006.8|98
1723157100000|2024-08-08 22:45:00|6010|6007|6009.1|6006.1|6010.3|6007.3|6008.9|6005.9|83
1723157400000|2024-08-08 22:50:00|6009.2|6006.2|6009|6006|6009.2|6006.2|6008.9|6005.9|66
1723157700000|2024-08-08 22:55:00|6008.9|6005.9|6010.1|6007.1|6010.7|6007.7|6008.1|6005.1|113
1723158000000|2024-08-08 23:00:00|6010|6007|6010.4|6007.4|6011.7|6008.7|6009.2|6006.2|164
1723158300000|2024-08-08 23:05:00|6010.3|6007.3|6009.6|6006.6|6010.5|6007.5|6008.9|6005.9|178
1723158600000|2024-08-08 23:10:00|6009.5|6006.5|6013|6010|6013.4|6010.4|6008.9|6005.9|191
1723158900000|2024-08-08 23:15:00|6012.9|6009.9|6009.6|6006.6|6013|6010|6009.5|6006.5|190
1723159200000|2024-08-08 23:20:00|6009.7|6006.7|6008.4|6005.4|6009.8|6006.8|6007.7|6004.7|119
1723159500000|2024-08-08 23:25:00|6008.3|6005.3|6007.9|6004.9|6008.3|6005.3|6007.1|6004.1|122
1723159800000|2024-08-08 23:30:00|6008|6005|6007.4|6004.4|6008|6005|6006.9|6003.9|77
1723160100000|2024-08-08 23:35:00|6007.5|6004.5|6007.9|6004.9|6008.5|6005.5|6007.4|6004.4|68
1723160400000|2024-08-08 23:40:00|6008.1|6005.1|6008.6|6005.6|6009.8|6006.8|6008|6005|101
1723160700000|2024-08-08 23:45:00|6008.7|6005.7|6009.6|6006.6|6009.9|6006.9|6008.5|6005.5|172
1723161000000|2024-08-08 23:50:00|6009.5|6006.5|6009.7|6006.7|6009.9|6006.9|6008.4|6005.9|127
1723161300000|2024-08-08 23:55:00|6009.8|6006.8|6007.2|6004.2|6010|6007|6006.9|6003.9|142
1723161600000|2024-08-09 00:00:00|6006.9|6003.9|6006.1|6004.3|6007|6005.2|6004.4|6002.5|232
1723161900000|2024-08-09 00:05:00|6006|6004.2|6005.1|6003.3|6007.1|6004.2|6004.3|6002.2|202
1723162200000|2024-08-09 00:10:00|6005.2|6003.4|6003.8|6002|6006.2|6003.8|6003.6|6001.7|165
1723162500000|2024-08-09 00:15:00|6003.9|6002.1|6004.3|6001.3|6005.5|6002.5|6003.4|6000.4|179
1723162800000|2024-08-09 00:20:00|6004.4|6001.4|6004.6|6002.8|6007.2|6004.2|6003.2|6001.1|225
1723163100000|2024-08-09 00:25:00|6004.5|6002.7|6005.1|6002.1|6007.1|6004.7|6004.4|6002|143
1723163400000|2024-08-09 00:30:00|6005|6002|6007.8|6004.8|6008.3|6005.3|6004.3|6001.3|254
1723163700000|2024-08-09 00:35:00|6007.6|6004.6|6006.2|6003.2|6009|6006|6005.7|6002.7|202
1723164000000|2024-08-09 00:40:00|6006.1|6003.1|6006.5|6003.5|6006.7|6003.7|6004.4|6001.4|167
1723164300000|2024-08-09 00:45:00|6006.4|6003.4|6006.6|6004.8|6007.4|6004.8|6005.3|6002.3|194
1723164600000|2024-08-09 00:50:00|6006.5|6004.7|6007.3|6004.3|6008.7|6005.7|6005.6|6003.8|186
1723164900000|2024-08-09 00:55:00|6007.2|6004.2|6006.9|6005.1|6008.2|6005.6|6006|6003|204
1723165200000|2024-08-09 01:00:00|6006.8|6005|6011|6009.2|6011.1|6009.3|6006.8|6005|209
1723165500000|2024-08-09 01:05:00|6011.1|6009.3|6007.9|6006.1|6011.8|6009.8|6007.9|6006.1|192
1723165800000|2024-08-09 01:10:00|6007.8|6006|6009.5|6007.7|6010.2|6007.7|6007.4|6004.9|185
1723166100000|2024-08-09 01:15:00|6009.8|6008|6007.7|6005.9|6010.6|6008.3|6007.3|6005.2|249
1723166400000|2024-08-09 01:20:00|6007.8|6006|6012.9|6009.9|6013.2|6010.2|6007.5|6005.7|168
1723166700000|2024-08-09 01:25:00|6013|6010|6015.3|6012.3|6015.4|6012.6|6013|6010|131
1723167000000|2024-08-09 01:30:00|6015.2|6012.2|6016.3|6013.3|6018|6015|6015.2|6012.2|156
1723167300000|2024-08-09 01:35:00|6016.1|6013.1|6015.6|6012.6|6019.3|6016.3|6015|6012|243
1723167600000|2024-08-09 01:40:00|6015.5|6012.5|6018.6|6015.6|6019|6016|6015.1|6012.1|218
1723167900000|2024-08-09 01:45:00|6018.7|6015.7|6024.4|6021.4|6024.9|6021.9|6017.9|6014.9|244
1723168200000|2024-08-09 01:50:00|6024.3|6021.3|6023.1|6020.1|6025.6|6022.6|6021.7|6018.7|203
1723168500000|2024-08-09 01:55:00|6023|6020|6022.6|6019.6|6024.9|6021.9|6022.4|6019.4|245
1723168800000|2024-08-09 02:00:00|6022.7|6019.7|6022|6019|6022.7|6019.7|6018.8|6015.8|271
1723169100000|2024-08-09 02:05:00|6022.1|6019.1|6023.7|6020.7|6024.5|6021.5|6021.8|6018.8|184
1723169400000|2024-08-09 02:10:00|6023.9|6020.9|6024.1|6021.1|6024.2|6021.2|6023.2|6020.2|190
1723169700000|2024-08-09 02:15:00|6024|6021|6024.4|6021.4|6025|6022|6023.3|6020.3|170
1723170000000|2024-08-09 02:20:00|6024.5|6021.5|6031|6028|6031.1|6028.1|6024.4|6021.4|206
1723170300000|2024-08-09 02:25:00|6031.1|6028.1|6029.8|6026.8|6031.6|6028.6|6027.9|6024.9|140
1723170600000|2024-08-09 02:30:00|6029.9|6026.9|6029.7|6026.7|6030.2|6027.2|6028|6025|271
1723170900000|2024-08-09 02:35:00|6029.6|6026.6|6030.1|6027.1|6032.1|6029.1|6028.6|6026.6|155
1723171200000|2024-08-09 02:40:00|6030|6027|6032.2|6030.4|6033.5|6030.8|6030|6027|229
1723171500000|2024-08-09 02:45:00|6032.1|6030.3|6033.6|6030.6|6034.7|6031.7|6032.1|6029.7|170
1723171800000|2024-08-09 02:50:00|6033.7|6030.7|6033.2|6030.2|6033.7|6030.7|6031.5|6028.5|165
1723172100000|2024-08-09 02:55:00|6032.4|6030.6|6032.1|6029.1|6033.1|6030.9|6031|6028.8|188
1723172400000|2024-08-09 03:00:00|6032|6029|6030.3|6028.5|6032|6029.7|6029.6|6026.6|185
1723172700000|2024-08-09 03:05:00|6030.4|6028.6|6029.4|6026.4|6031.1|6028.6|6028.9|6025.9|152
1723173000000|2024-08-09 03:10:00|6029.3|6026.3|6029.6|6026.6|6030.1|6027.1|6028.6|6025.6|173
1723173300000|2024-08-09 03:15:00|6029.5|6026.5|6029.5|6026.5|6031.1|6028.9|6028.6|6026.4|150
1723173600000|2024-08-09 03:20:00|6029.6|6026.6|6029.1|6026.1|6030.5|6027.5|6028.9|6025.9|134
1723173900000|2024-08-09 03:25:00|6029|6026|6029.5|6026.5|6030.2|6027.2|6028.9|6025.9|160
1723174200000|2024-08-09 03:30:00|6029.6|6026.6|6031|6028|6031.1|6028.1|6029.6|6026.6|167
1723174500000|2024-08-09 03:35:00|6031.1|6028.1|6032|6029|6032.6|6029.6|6029.9|6026.9|123
1723174800000|2024-08-09 03:40:00|6032.1|6029.1|6031.2|6028.2|6032.2|6029.2|6030.2|6027.4|160
1723175100000|2024-08-09 03:45:00|6031.4|6028.4|6030.1|6027.1|6032.1|6029.1|6029.3|6026.3|180
1723175400000|2024-08-09 03:50:00|6030.2|6027.2|6032.4|6029.4|6032.6|6029.6|6030.1|6027.1|138
1723175700000|2024-08-09 03:55:00|6032.5|6029.5|6034.4|6031.4|6034.8|6031.8|6032|6029|113
1723176000000|2024-08-09 04:00:00|6034.3|6031.3|6033|6030|6035.1|6032.1|6032.8|6029.8|179
1723176300000|2024-08-09 04:05:00|6032.9|6029.9|6035.1|6032.1|6035.1|6032.1|6032.7|6029.7|133
1723176600000|2024-08-09 04:10:00|6035.2|6032.2|6035.8|6032.8|6036.2|6033.2|6034.4|6031.4|145
1723176900000|2024-08-09 04:15:00|6035.7|6032.7|6036|6033|6036.4|6033.4|6034.8|6031.8|115
1723177200000|2024-08-09 04:20:00|6035.7|6032.7|6035.1|6032.1|6036.1|6033.1|6034.4|6031.4|121
1723177500000|2024-08-09 04:25:00|6035|6032|6033.1|6030.1|6035.6|6032.6|6032.1|6029.1|161
1723177800000|2024-08-09 04:30:00|6033|6030|6031.8|6028.8|6033|6030|6031.5|6028.5|203
1723178100000|2024-08-09 04:35:00|6031.9|6028.9|6033.2|6030.2|6033.9|6030.9|6031.9|6028.9|173
1723178400000|2024-08-09 04:40:00|6033.3|6030.3|6031|6028|6033.9|6030.9|6030.7|6027.7|190
1723178700000|2024-08-09 04:45:00|6030.9|6027.9|6030.4|6027.4|6031|6028|6029.4|6026.4|154
1723179000000|2024-08-09 04:50:00|6030|6027|6030.7|6027.7|6031|6028|6029.6|6026.6|144
1723179300000|2024-08-09 04:55:00|6030.6|6027.6|6027.1|6024.1|6031|6028|6026.8|6023.8|236
1723179600000|2024-08-09 05:00:00|6027.2|6024.2|6021.2|6018.2|6027.4|6024.4|6021.1|6018.1|295
1723179900000|2024-08-09 05:05:00|6021.3|6018.3|6021.4|6018.4|6024|6021|6020.2|6017.2|274
1723180200000|2024-08-09 05:10:00|6021.5|6018.5|6023.8|6020.8|6024.2|6021.2|6020.7|6017.7|249
1723180500000|2024-08-09 05:15:00|6023.9|6020.9|6027.5|6024.5|6028.5|6025.5|6023.8|6020.8|199
1723180800000|2024-08-09 05:20:00|6027.4|6024.4|6030|6027|6031.8|6028.8|6027.4|6024.4|208
1723181100000|2024-08-09 05:25:00|6029.9|6026.9|6031.5|6028.5|6031.6|6028.6|6029|6026|190
1723181400000|2024-08-09 05:30:00|6031.4|6028.4|6031.3|6028.3|6032.6|6029.6|6030.5|6027.5|192
1723181700000|2024-08-09 05:35:00|6031.2|6028.2|6034.3|6031.3|6035.7|6032.7|6031.2|6028.2|223
1723182000000|2024-08-09 05:40:00|6034.2|6031.2|6030.6|6027.6|6034.2|6031.2|6030.1|6027.1|273
1723182300000|2024-08-09 05:45:00|6031|6028|6034|6031|6034.7|6031.7|6030.5|6027.5|218
1723182600000|2024-08-09 05:50:00|6033.9|6030.9|6031.6|6028.6|6034.6|6031.6|6031.3|6028.3|187
1723182900000|2024-08-09 05:55:00|6031.5|6028.5|6027.5|6024.5|6032.5|6029.5|6027.4|6024.4|115
1723183200000|2024-08-09 06:00:00|6027.6|6024.6|6029.7|6026.7|6029.7|6026.7|6025.1|6022.1|208
1723183500000|2024-08-09 06:05:00|6029.6|6026.6|6026.9|6023.9|6030.1|6027.1|6026.8|6023.8|263
1723183800000|2024-08-09 06:10:00|6026.8|6023.8|6026.6|6023.6|6028.2|6025.2|6024.5|6021.5|246
1723184100000|2024-08-09 06:15:00|6026.5|6023.5|6026.2|6023.2|6027.7|6024.7|6024.9|6021.9|231
1723184400000|2024-08-09 06:20:00|6026.3|6023.3|6025.5|6022.5|6027.4|6024.4|6025.2|6022.2|228
1723184700000|2024-08-09 06:25:00|6025.6|6022.6|6026.9|6023.9|6028.8|6025.8|6024.7|6021.7|238
1723185000000|2024-08-09 06:30:00|6027|6024|6027.3|6024.3|6028.3|6025.3|6024.9|6021.9|241
1723185300000|2024-08-09 06:35:00|6027.4|6024.4|6029.9|6026.9|6030.9|6027.9|6027.3|6024.3|243
1723185600000|2024-08-09 06:40:00|6029.6|6026.6|6029.3|6026.3|6030.5|6027.5|6027.7|6024.7|198
1723185900000|2024-08-09 06:45:00|6029.4|6026.4|6030.1|6027.1|6031.5|6028.5|6029.4|6026.4|243
1723186200000|2024-08-09 06:50:00|6029.9|6026.9|6027.9|6024.9|6030.1|6027.1|6027|6024|223
1723186500000|2024-08-09 06:55:00|6028|6025|6029.9|6026.9|6031|6028|6028|6025|188
1723186800000|2024-08-09 07:00:00|6030.1|6027.1|6031|6028|6031.5|6028.5|6028.4|6025.4|230
1723187100000|2024-08-09 07:05:00|6031.1|6028.1|6031.3|6028.3|6033|6030|6029.7|6026.7|268
1723187400000|2024-08-09 07:10:00|6031.2|6028.2|6027.5|6024.5|6031.6|6028.6|6027.5|6024.5|248
1723187700000|2024-08-09 07:15:00|6027.4|6024.4|6027.3|6024.3|6028.2|6025.2|6026.5|6023.5|226
1723188000000|2024-08-09 07:20:00|6027.1|6024.1|6027.5|6024.5|6027.7|6024.7|6026.5|6023.5|169
1723188300000|2024-08-09 07:25:00|6027.6|6024.6|6026.6|6023.6|6027.6|6024.6|6024.2|6021.2|182
1723188600000|2024-08-09 07:30:00|6026.5|6023.5|6025.3|6022.3|6027.1|6024.1|6024.5|6021.5|201
1723188900000|2024-08-09 07:35:00|6025.4|6022.4|6021.8|6018.8|6025.7|6022.7|6021.6|6018.6|234
1723189200000|2024-08-09 07:40:00|6021.9|6018.9|6022|6019|6023.2|6020.2|6021.7|6018.7|171
1723189500000|2024-08-09 07:45:00|6021.9|6018.9|6023.3|6020.3|6023.3|6020.3|6021.7|6018.7|157
1723189800000|2024-08-09 07:50:00|6023.2|6020.2|6023.9|6020.9|6024.9|6021.9|6022.8|6019.8|158
1723190100000|2024-08-09 07:55:00|6023.8|6020.8|6022.8|6019.8|6023.8|6020.8|6021.7|6018.7|184
1723190400000|2024-08-09 08:00:00|6023|6020|6023.7|6020.7|6024.2|6021.2|6021.7|6018.7|219
1723190700000|2024-08-09 08:05:00|6023.6|6020.6|6023.9|6020.9|6024.7|6021.7|6022.9|6019.9|151
1723191000000|2024-08-09 08:10:00|6024|6021|6023.3|6020.3|6025.6|6022.6|6022.5|6019.5|182
1723191300000|2024-08-09 08:15:00|6023.4|6020.4|6022.7|6019.7|6024.1|6021.1|6022.4|6019.4|189
1723191600000|2024-08-09 08:20:00|6022.8|6019.8|6022.8|6019.8|6024|6021|6022.2|6019.2|197
1723191900000|2024-08-09 08:25:00|6022.7|6019.7|6022.5|6019.5|6024.3|6021.3|6021.7|6018.7|186
1723192200000|2024-08-09 08:30:00|6022.7|6019.7|6025|6022|6025.5|6022.5|6022.6|6019.6|206
1723192500000|2024-08-09 08:35:00|6025.1|6022.1|6025.1|6022.1|6025.8|6022.8|6024.1|6021.1|140
1723192800000|2024-08-09 08:40:00|6025.2|6022.2|6024.6|6021.6|6026|6023|6023.5|6020.5|196
1723193100000|2024-08-09 08:45:00|6024.7|6021.7|6025.7|6022.7|6025.7|6022.7|6022.7|6019.7|161
1723193400000|2024-08-09 08:50:00|6025.6|6022.6|6027.3|6024.3|6027.7|6024.7|6025.2|6022.2|150
1723193700000|2024-08-09 08:55:00|6027.2|6024.2|6027.2|6024.2|6027.6|6024.6|6024.7|6022.7|183
1723194000000|2024-08-09 09:00:00|6027.3|6024.3|6026.5|6023.5|6027.4|6024.4|6025.9|6022.9|153
1723194300000|2024-08-09 09:05:00|6026.4|6023.4|6023.8|6020.8|6026.5|6023.5|6023.2|6020.2|199
1723194600000|2024-08-09 09:10:00|6023.9|6020.9|6023|6020|6024.4|6021.4|6022.3|6019.3|169
1723194900000|2024-08-09 09:15:00|6023.1|6020.1|6023.5|6020.5|6024.2|6021.2|6022.7|6019.7|151
1723195200000|2024-08-09 09:20:00|6023.6|6020.6|6022.9|6019.9|6023.6|6020.6|6022.4|6019.4|124
1723195500000|2024-08-09 09:25:00|6023|6020|6022.6|6019.6|6024.1|6021.1|6022.5|6019.5|143
1723195800000|2024-08-09 09:30:00|6022.5|6019.5|6020.1|6017.1|6022.5|6019.5|6019.3|6016.3|150
1723196100000|2024-08-09 09:35:00|6020.2|6017.2|6022.1|6019.1|6022.2|6019.2|6020.2|6017.2|188
1723196400000|2024-08-09 09:40:00|6022|6019|6020.4|6017.4|6022|6019|6019.4|6016.4|137
1723196700000|2024-08-09 09:45:00|6020.5|6017.5|6020.6|6017.6|6021.1|6018.1|6019.3|6016.3|145
1723197000000|2024-08-09 09:50:00|6020.7|6017.7|6022.4|6019.4|6022.7|6019.7|6020.1|6017.1|149
1723197300000|2024-08-09 09:55:00|6022.3|6019.3|6023|6020|6024.2|6021.2|6022.3|6019.3|132
1723197600000|2024-08-09 10:00:00|6022.9|6019.9|6019.4|6016.4|6024|6021|6019.3|6016.3|183
1723197900000|2024-08-09 10:05:00|6019.3|6016.3|6017.2|6014.2|6020.2|6017.2|6016.6|6013.6|185
1723198200000|2024-08-09 10:10:00|6017.1|6014.1|6018|6015|6018.1|6015.1|6016.4|6013.4|178
1723198500000|2024-08-09 10:15:00|6017.9|6014.9|6018.9|6015.9|6019.4|6016.8|6017.7|6014.7|111
1723198800000|2024-08-09 10:20:00|6018.8|6015.8|6016.2|6014.4|6018.9|6016.7|6016|6014.2|164
1723199100000|2024-08-09 10:25:00|6016.1|6014.3|6017.3|6014.3|6017.3|6015.2|6016.1|6013.7|126
1723199400000|2024-08-09 10:30:00|6017.5|6014.5|6018.8|6015.8|6018.9|6015.9|6017.2|6014.2|136
1723199700000|2024-08-09 10:35:00|6018.7|6015.7|6016.3|6014.5|6018.7|6015.7|6016.2|6013.9|94
1723200000000|2024-08-09 10:40:00|6016.2|6014.4|6017.2|6015.4|6017.7|6015.4|6016.2|6014|127
1723200300000|2024-08-09 10:45:00|6017.1|6015.3|6016.6|6013.6|6018|6015.4|6016|6013|100
1723200600000|2024-08-09 10:50:00|6016.5|6013.5|6015.7|6013.9|6017.3|6014.5|6015.1|6013.3|106
1723200900000|2024-08-09 10:55:00|6016.2|6013.2|6015.2|6012.2|6016.2|6013.3|6014.9|6012|141
1723201200000|2024-08-09 11:00:00|6015.1|6012.1|6016.8|6013.8|6017|6014|6014.9|6011.9|154
1723201500000|2024-08-09 11:05:00|6016.9|6013.9|6016|6013|6016.9|6013.9|6014.9|6011.9|111
1723201800000|2024-08-09 11:10:00|6016.1|6013.1|6015.1|6012.1|6016.7|6013.7|6014.9|6011.9|130
1723202100000|2024-08-09 11:15:00|6015.2|6012.2|6016.2|6013.2|6016.6|6013.6|6014.6|6011.6|116
1723202400000|2024-08-09 11:20:00|6016.1|6013.1|6015.4|6013.6|6017.5|6015.3|6014.9|6013.1|148
1723202700000|2024-08-09 11:25:00|6015.5|6013.7|6015.7|6012.7|6016|6013.8|6014.6|6012|118
1723203000000|2024-08-09 11:30:00|6015.6|6012.6|6015.7|6012.7|6017|6014.1|6014.7|6011.7|155
1723203300000|2024-08-09 11:35:00|6015.6|6012.6|6014.5|6011.5|6015.9|6012.9|6014|6011|157
1723203600000|2024-08-09 11:40:00|6014.9|6011.9|6015|6012|6016.1|6013.6|6014.8|6011.8|134
1723203900000|2024-08-09 11:45:00|6014.9|6011.9|6014.5|6011.5|6015.4|6012.4|6014.1|6011.1|181
1723204200000|2024-08-09 11:50:00|6014.4|6011.4|6017.5|6015.7|6017.6|6015.7|6014.2|6011.2|160
1723204500000|2024-08-09 11:55:00|6017.6|6015.8|6016.9|6015.1|6018.5|6016.7|6016.8|6015|99
1723204800000|2024-08-09 12:00:00|6017|6015.2|6015.9|6014.1|6017.2|6015.4|6015|6013.2|154
1723205100000|2024-08-09 12:05:00|6016|6014.2|6014|6012.2|6016.4|6014.6|6013.9|6011.9|170
1723205400000|2024-08-09 12:10:00|6013.9|6012.1|6014|6011|6015.5|6013.7|6013.7|6010.9|153
1723205700000|2024-08-09 12:15:00|6013.9|6010.9|6015.3|6013.5|6016.6|6014.1|6013.3|6010.9|191
1723206000000|2024-08-09 12:20:00|6015.4|6013.6|6013.4|6011.6|6017.6|6015.1|6013.3|6010.9|192
1723206300000|2024-08-09 12:25:00|6013.5|6011.7|6013.5|6011.7|6015.6|6013.7|6013.4|6011.5|99
1723206600000|2024-08-09 12:30:00|6014.2|6011.2|6009.1|6007.3|6015.6|6012.6|6009|6006.7|272
1723206900000|2024-08-09 12:35:00|6009.3|6007.5|6011|6009.2|6012.1|6009.7|6007.4|6005.1|295
1723207200000|2024-08-09 12:40:00|6011.1|6009.3|6008.4|6006.6|6012.2|6010.4|6008.3|6006.5|218
1723207500000|2024-08-09 12:45:00|6008.5|6006.7|6009.4|6007.6|6010.4|6008.6|6007.9|6006.1|187
1723207800000|2024-08-09 12:50:00|6009|6007.2|6009.4|6007.6|6010.3|6008.5|6008.5|6006.7|185
1723208100000|2024-08-09 12:55:00|6009.3|6007.5|6010.3|6008.5|6011.5|6009.7|6009.3|6007.5|182
1723208400000|2024-08-09 13:00:00|6010.4|6008.6|6009.7|6007.9|6010.4|6008.6|6008.2|6006.4|223
1723208700000|2024-08-09 13:05:00|6009.6|6007.8|6010.1|6008.3|6011.5|6009.7|6008.9|6007.1|173
1723209000000|2024-08-09 13:10:00|6010|6008.2|6012.1|6010.3|6012.3|6010.5|6009.6|6007.8|193
1723209300000|2024-08-09 13:15:00|6012.2|6010.4|6013.9|6012.1|6015.7|6013.4|6011.9|6010.1|158
1723209600000|2024-08-09 13:20:00|6014|6012.2|6015.1|6013.3|6015.2|6013.4|6013.2|6011.4|146
1723209900000|2024-08-09 13:25:00|6015.2|6013.4|6016.5|6014.7|6016.6|6014.8|6014.8|6013|164
1723210200000|2024-08-09 13:30:00|6016.6|6014.8|6011|6009.2|6017.1|6015.3|6010.8|6009|279
1723210500000|2024-08-09 13:35:00|6011.1|6009.3|6012.5|6009.5|6013.5|6011|6010.3|6008.5|360
1723210800000|2024-08-09 13:40:00|6012.4|6009.4|6009.5|6007.7|6012.4|6009.5|6008.3|6006.5|294
1723211100000|2024-08-09 13:45:00|6009.6|6007.8|6009.7|6006.7|6012.6|6009.6|6008.8|6006.5|286
1723211400000|2024-08-09 13:50:00|6009.6|6006.6|6011.7|6009.9|6012.2|6010.4|6009|6006.6|244
1723211700000|2024-08-09 13:55:00|6011.5|6009.7|6010.6|6008.8|6011.7|6009.9|6006.8|6005|270
1723212000000|2024-08-09 14:00:00|6010.7|6008.9|6012|6010.2|6013.1|6011.3|6010.2|6008.4|291
1723212300000|2024-08-09 14:05:00|6012.1|6010.3|6012.2|6010.4|6013.7|6011.9|6011.8|6010|276
1723212600000|2024-08-09 14:10:00|6012.3|6010.5|6015.4|6013.6|6015.6|6013.8|6012.2|6009.7|255
1723212900000|2024-08-09 14:15:00|6015.5|6013.7|6018.5|6016.7|6018.6|6016.8|6015|6013.2|313
1723213200000|2024-08-09 14:20:00|6018.4|6016.6|6020.5|6018.7|6020.6|6018.8|6018.3|6016.5|200
1723213500000|2024-08-09 14:25:00|6020.6|6018.8|6018.9|6015.9|6021.3|6019.5|6016.1|6014.3|275
1723213800000|2024-08-09 14:30:00|6019|6016|6016.9|6015.1|6019.2|6016.2|6015.6|6013.3|345
1723214100000|2024-08-09 14:35:00|6017|6015.2|6017.8|6016|6019.3|6017.5|6016.2|6013.4|300
1723214400000|2024-08-09 14:40:00|6017.9|6016.1|6018.5|6015.5|6021|6019.2|6017.8|6015.1|306
1723214700000|2024-08-09 14:45:00|6017.9|6016.1|6019.1|6016.1|6021.9|6020|6017.9|6016.1|359
1723215000000|2024-08-09 14:50:00|6019|6016|6021.2|6019.4|6021.6|6019.8|6018.2|6015.7|327
1723215300000|2024-08-09 14:55:00|6021.1|6019.3|6020.9|6019.1|6022.2|6020.4|6020.3|6018.5|270
1723215600000|2024-08-09 15:00:00|6020.6|6018.8|6019.8|6018|6023.6|6021.3|6018.3|6015.3|293
1723215900000|2024-08-09 15:05:00|6019.7|6017.9|6017.5|6014.5|6020.7|6018.6|6017.3|6014.3|292
1723216200000|2024-08-09 15:10:00|6017.6|6014.6|6016.5|6014.7|6018.5|6015.7|6016.2|6013.7|334
1723216500000|2024-08-09 15:15:00|6016.6|6014.8|6016.5|6014.7|6017.9|6016.1|6015.8|6014|238
1723216800000|2024-08-09 15:20:00|6016.4|6014.6|6016.2|6014.4|6016.7|6014.9|6013.9|6012.1|280
1723217100000|2024-08-09 15:25:00|6016.3|6014.5|6014|6011|6016.7|6014.9|6013.1|6011|240
1723217400000|2024-08-09 15:30:00|6014.1|6011.1|6013.9|6012.1|6014.5|6012.7|6012.5|6010.7|264
1723217700000|2024-08-09 15:35:00|6014|6012.2|6013.5|6011.7|6014|6012.2|6011.9|6010.1|268
1723218000000|2024-08-09 15:40:00|6013.6|6011.8|6014.5|6012.7|6015.1|6013.3|6013|6011.2|209
1723218300000|2024-08-09 15:45:00|6014.6|6012.8|6015.6|6013.8|6016.1|6014.3|6014.4|6012.6|223
1723218600000|2024-08-09 15:50:00|6015.7|6013.9|6013.9|6012.1|6015.7|6013.9|6013.7|6011.9|180
1723218900000|2024-08-09 15:55:00|6014|6012.2|6012.7|6010.9|6014.4|6012.6|6010.9|6009.1|292
1723219200000|2024-08-09 16:00:00|6012.8|6011|6009.8|6008|6012.8|6011|6009.5|6007.7|261
1723219500000|2024-08-09 16:05:00|6009.7|6007.9|6010.1|6008.3|6011.1|6009.3|6009.3|6007.5|210
1723219800000|2024-08-09 16:10:00|6010|6008.2|6007.5|6005.7|6010.3|6008.5|6007.4|6005.6|237
1723220100000|2024-08-09 16:15:00|6007.4|6005.6|6007|6005.2|6008.7|6006.9|6007|6005.2|218
1723220400000|2024-08-09 16:20:00|6007.1|6005.3|6005.7|6003.9|6008.5|6006.7|6005.6|6003.8|196
1723220700000|2024-08-09 16:25:00|6005.5|6003.7|6006.3|6004.5|6006.6|6004.8|6005.4|6003.6|199
1723221000000|2024-08-09 16:30:00|6006.4|6004.6|6006|6004.2|6007.4|6005.6|6006|6004.2|169
1723221300000|2024-08-09 16:35:00|6005.9|6004.1|6008.2|6006.4|6008.2|6006.4|6005.9|6004.1|162
1723221600000|2024-08-09 16:40:00|6008.5|6006.7|6008.6|6006.8|6009|6007.2|6008.1|6006.3|157
1723221900000|2024-08-09 16:45:00|6008.5|6006.7|6007|6005.2|6009.6|6007.8|6006.4|6004.6|173
1723222200000|2024-08-09 16:50:00|6006.9|6005.1|6005.2|6003.4|6007.1|6005.3|6005.1|6003.3|161
1723222500000|2024-08-09 16:55:00|6005.3|6003.5|6008|6006.2|6008.2|6006.4|6005.2|6003.4|168
1723222800000|2024-08-09 17:00:00|6008.1|6006.3|6008.5|6006.7|6009.7|6007.9|6008|6006.2|179
1723223100000|2024-08-09 17:05:00|6008.4|6006.6|6006.1|6003.1|6008.4|6006.6|6005.4|6003|241
1723223400000|2024-08-09 17:10:00|6006.2|6003.2|6005.3|6003.5|6006.3|6004|6004.4|6002.6|249
1723223700000|2024-08-09 17:15:00|6005.4|6003.6|6006.1|6004.3|6007.1|6005.3|6005.2|6003.4|173
1723224000000|2024-08-09 17:20:00|6006.2|6004.4|6005.5|6003.7|6007|6005.2|6005.2|6003.4|198
1723224300000|2024-08-09 17:25:00|6005.6|6003.8|6006.7|6004.9|6006.7|6004.9|6005.4|6003.6|168
1723224600000|2024-08-09 17:30:00|6006.6|6004.8|6008.7|6006.9|6008.8|6007|6006.6|6004.8|134
1723224900000|2024-08-09 17:35:00|6008.6|6006.8|6008.6|6006.8|6009.1|6007.3|6008.4|6006.6|140
1723225200000|2024-08-09 17:40:00|6008.7|6006.9|6006|6004.2|6008.7|6006.9|6004.9|6003|201
1723225500000|2024-08-09 17:45:00|6005.9|6004.1|6005.3|6003.5|6006.2|6004.4|6005.2|6003.4|132
1723225800000|2024-08-09 17:50:00|6005.4|6003.6|6003|6001.2|6005.4|6003.6|6002.8|6001|183
1723226100000|2024-08-09 17:55:00|6003.1|6001.3|6003.3|6001.5|6004.3|6002.5|6003|6001.2|132
1723226400000|2024-08-09 18:00:00|6003.2|6001.4|6002.7|6000.9|6003.2|6001.4|6002.3|6000.5|118
1723226700000|2024-08-09 18:05:00|6002.8|6001|6002.7|6000.9|6003.1|6001.3|6002.3|6000.5|135
1723227000000|2024-08-09 18:10:00|6002.5|6000.7|5999.6|5997.8|6002.5|6000.7|5999.2|5997.4|179
1723227300000|2024-08-09 18:15:00|5999.7|5997.9|5997.1|5995.3|6000.3|5998.5|5996.4|5994.6|201
1723227600000|2024-08-09 18:20:00|5997.2|5995.4|5997.3|5995.5|5997.6|5995.8|5996.5|5994.7|185
1723227900000|2024-08-09 18:25:00|5997.2|5995.4|5996.2|5994.4|5997.2|5995.4|5995.4|5993.6|154
1723228200000|2024-08-09 18:30:00|5996.1|5994.3|5995.6|5993.8|5998.3|5996.5|5995.3|5993.5|156
1723228500000|2024-08-09 18:35:00|5995.7|5993.9|5998|5995|5998|5995.5|5995.3|5993.5|168
1723228800000|2024-08-09 18:40:00|5997.9|5994.9|5998|5995|5998.6|5996.3|5996.4|5994|151
1723229100000|2024-08-09 18:45:00|5998.6|5995.6|5999.8|5996.8|5999.9|5996.9|5998.5|5995.5|126
1723229400000|2024-08-09 18:50:00|5999.7|5996.7|5999.7|5996.7|6000.4|5997.4|5999|5996|141
1723229700000|2024-08-09 18:55:00|5999.8|5996.8|6001.5|5998.5|6001.6|5998.6|5999.2|5996.4|141
1723230000000|2024-08-09 19:00:00|6001.4|5998.4|6000.8|5997.8|6001.4|5998.7|5999.7|5997|200
1723230300000|2024-08-09 19:05:00|6000.7|5997.7|6002.5|5999.5|6003|6000.6|6000.1|5997.5|193
1723230600000|2024-08-09 19:10:00|6002.6|5999.6|6002.4|5999.4|6002.6|6000.5|6001.6|5999.3|146
1723230900000|2024-08-09 19:15:00|6002.5|5999.5|6003.3|6000.3|6003.3|6000.5|6001.9|5999.4|129
1723231200000|2024-08-09 19:20:00|6003.2|6000.2|6001.3|5999.5|6003.2|6000.2|6000.9|5999.1|104
1723231500000|2024-08-09 19:25:00|6001.2|5999.4|6001.8|5998.8|6002.9|6000.5|6001.2|5998.8|144
1723231800000|2024-08-09 19:30:00|6001.7|5998.7|6001.9|5998.9|6002.5|6000|6001.1|5998.5|120
1723232100000|2024-08-09 19:35:00|6002|5999|6001|5999.2|6002.5|6000.1|6000.3|5997.9|124
1723232400000|2024-08-09 19:40:00|6001.1|5999.3|6001.2|5999.4|6001.8|6000|6001.1|5999.3|105
1723232700000|2024-08-09 19:45:00|6001.1|5999.3|6002.5|6000.7|6002.6|6000.8|6000.9|5999.1|98
1723233000000|2024-08-09 19:50:00|6002.6|6000.8|6001.5|5999.7|6002.9|6001.1|6001.3|5999.4|130
1723233300000|2024-08-09 19:55:00|6001.4|5999.6|6002.3|6000.5|6002.9|6000.7|6001.3|5999|153
1723233600000|2024-08-09 20:00:00|6002.4|6000.6|6002.8|6001|6004|6001.6|6002.1|5999.8|166
1723233900000|2024-08-09 20:05:00|6002.9|6001.1|6002.6|5999.6|6003.5|6001.1|6002.5|5999.5|79
1723234200000|2024-08-09 20:10:00|6002.5|5999.5|6002|5999|6002.5|5999.5|6001.8|5998.8|55
1723234500000|2024-08-09 20:15:00|6002.1|5999.1|6003.1|6000.1|6003.3|6000.3|6001.8|5998.8|55
1723234800000|2024-08-09 20:20:00|6003|6000|6002.9|5999.9|6003|6000|6002.4|5999.4|21
1723235100000|2024-08-09 20:25:00|6002.8|5999.8|6001.4|5998.4|6002.8|5999.8|6001.4|5998.4|49
1723235400000|2024-08-09 20:30:00|6001.5|5998.5|6001.4|5998.4|6001.8|5998.8|6001.2|5998.2|72
1723235700000|2024-08-09 20:35:00|6001.3|5998.3|5999.4|5996.4|6001.5|5998.5|5999.2|5996.2|68
1723236000000|2024-08-09 20:40:00|5999.3|5996.3|5998|5995|6000|5997|5997.7|5994.7|117
1723236300000|2024-08-09 20:45:00|5998.3|5995.3|5997.9|5994.9|5998.6|5995.6|5997.9|5994.9|90
1723236600000|2024-08-09 20:50:00|5997.8|5994.8|6000.1|5997.1|6000.4|5997.4|5997.8|5994.8|87
1723236900000|2024-08-09 20:55:00|6000.7|5995.9|6002.2|5996.4|6002.3|5997.2|6000.7|5995.9|118
1723406400000|2024-08-11 20:00:00|6006|5996|6004.7|5994.7|6006|5996|6003.9|5993.9|5
1723406700000|2024-08-11 20:05:00|6006|5996|6005|5995|6006|5996|6005|5995|4
1723407000000|2024-08-11 20:10:00|6006|5996|6006.8|5996.8|6007|5997|6005.8|5995.8|5
1723407300000|2024-08-11 20:15:00|6004.5|5994.5|6004.5|5994.5|6004.5|5994.5|6004.5|5994.5|1
1723407600000|2024-08-11 20:20:00|6006.8|5996.8|6006.8|5996.8|6006.8|5996.8|6006.8|5996.8|1
1723407900000|2024-08-11 20:25:00|6006.5|5996.5|6004|5994.7|6006.5|5996.5|6000.8|5993.7|5
1723408200000|2024-08-11 20:30:00|6003.9|5991.9|6001.8|5994.1|6003.9|5994.2|6001.4|5991.4|10
1723408500000|2024-08-11 20:35:00|6001.7|5994.2|6001.2|5994.2|6001.7|5994.2|6001.2|5994.2|7
1723408800000|2024-08-11 20:40:00|6000.8|5993.7|6000.7|5993.6|6000.8|5994.2|6000.7|5993.6|5
1723409100000|2024-08-11 20:45:00|6000.6|5994.3|5999.4|5993.2|6000.6|5994.3|5999.4|5993.1|8
1723409400000|2024-08-11 20:50:00|6000|5991.7|6000.5|5990.5|6000.5|5993.3|5999.7|5990.5|4
1723409700000|2024-08-11 20:55:00|6001.4|5989.6|6009.7|5997.9|6010.7|5998.9|6000.6|5989.6|10
1723410000000|2024-08-11 21:00:00|6011.4|5999.6|6000.6|5994.8|6011.4|5999.6|6000.6|5994.8|20
1723410300000|2024-08-11 21:05:00|6000.8|5995|6001.4|5995.6|6005.3|5999.5|6000.6|5994.8|34
1723410600000|2024-08-11 21:10:00|6001.3|5995.5|6004.6|5998.8|6005.3|5999.5|6001|5995.2|49
1723410900000|2024-08-11 21:15:00|6005|5999.2|6005.9|6000.1|6006.6|6000.8|6004.6|5998.8|34
1723411200000|2024-08-11 21:20:00|6006.7|6000.9|6006.6|6000.8|6007.3|6001.5|6005.3|5999.5|35
1723411500000|2024-08-11 21:25:00|6005.9|6000.1|6005.6|5999.8|6007|6001.2|6005.6|5999.8|24
1723411800000|2024-08-11 21:30:00|6006.2|6000.4|6005.9|6000.1|6006.8|6001|6005.4|5999.6|24
1723412100000|2024-08-11 21:35:00|6005.5|5999.7|6005.5|5999.7|6006.9|6001.1|6005|5999.2|22
1723412400000|2024-08-11 21:40:00|6005.9|6000.1|6005.1|5999.3|6005.9|6000.1|6005|5999.2|15
1723412700000|2024-08-11 21:45:00|6005.9|6000.1|6001.2|5995.4|6005.9|6000.1|6001|5995.2|39
1723413000000|2024-08-11 21:50:00|6001.3|5995.5|6001.2|5995.4|6001.6|5995.8|6001|5995.2|18
1723413300000|2024-08-11 21:55:00|6001.1|5995.3|6001.7|5995.9|6001.7|5995.9|6000.8|5995|20
1723413600000|2024-08-11 22:00:00|6001.6|5995.8|6002.7|5996.9|6002.7|5996.9|6001.3|5995.5|102
1723413900000|2024-08-11 22:05:00|6001.8|5997.8|5998.4|5995.4|6001.9|5997.9|5998|5994.3|76
1723414200000|2024-08-11 22:10:00|5998.5|5995.5|5994.9|5991.9|5998.7|5995.5|5994.9|5991.9|62
1723414500000|2024-08-11 22:15:00|5994.7|5991.7|5993.1|5990.1|5994.7|5991.7|5993|5990|135
1723414800000|2024-08-11 22:20:00|5993|5990|5993.8|5990.8|5993.8|5990.8|5992.8|5989.8|132
1723415100000|2024-08-11 22:25:00|5993.7|5990.7|5994.1|5991.1|5994.2|5991.2|5993.2|5990.2|62
1723415400000|2024-08-11 22:30:00|5994|5991|5994.9|5991.9|5995|5992|5993.8|5990.8|60
1723415700000|2024-08-11 22:35:00|5994.8|5991.8|5995.9|5992.9|5996.2|5993.2|5994.7|5991.7|54
1723416000000|2024-08-11 22:40:00|5995.8|5992.8|5994.4|5991.4|5995.8|5992.8|5993.8|5990.8|61
1723416300000|2024-08-11 22:45:00|5994.5|5991.5|5995.8|5992.8|5995.9|5992.9|5994.4|5991.4|61
1723416600000|2024-08-11 22:50:00|5995.9|5992.9|5998.3|5995.3|5999|5996|5995.8|5992.8|165
1723416900000|2024-08-11 22:55:00|5998.4|5995.4|5996.3|5993.3|5998.4|5995.4|5996.3|5993.3|32
1723417200000|2024-08-11 23:00:00|5996.4|5993.4|5997.9|5994.9|5998.6|5995.6|5996.3|5993.3|74
1723417500000|2024-08-11 23:05:00|5998|5995|5997|5994|5998|5995|5996.9|5993.9|61
1723417800000|2024-08-11 23:10:00|5997.1|5994.1|5998.6|5995.6|5998.7|5995.7|5996.3|5993.3|45
1723418100000|2024-08-11 23:15:00|5998.4|5995.4|5995.1|5992.1|5998.8|5995.8|5994.5|5991.5|72
1723418400000|2024-08-11 23:20:00|5994.8|5991.8|5994.7|5991.7|5996.8|5993.8|5994|5991.6|62
1723418700000|2024-08-11 23:25:00|5994.6|5991.6|5993.8|5990.8|5995.2|5992.2|5993.8|5990.8|104
1723419000000|2024-08-11 23:30:00|5993.9|5990.9|5992.8|5989.8|5994|5991|5991.8|5988.8|46
1723419300000|2024-08-11 23:35:00|5992.9|5989.9|5991.6|5988.6|5993.5|5990.5|5991.6|5988.6|37
1723419600000|2024-08-11 23:40:00|5991.7|5988.7|5993.3|5990.3|5993.5|5990.5|5991.7|5988.7|37
1723419900000|2024-08-11 23:45:00|5992.5|5989.5|5992.6|5989.6|5993.2|5990.2|5990.8|5987.8|58
1723420200000|2024-08-11 23:50:00|5993.2|5990.2|5995.9|5992.9|5996.2|5993.2|5992.9|5989.9|59
1723420500000|2024-08-11 23:55:00|5995.8|5992.8|5994.3|5991.3|5996.2|5993.2|5994.2|5991.2|39
1723420800000|2024-08-12 00:00:00|5994.4|5991.4|5996.7|5993.7|5998|5995|5993.6|5990.6|115
1723421100000|2024-08-12 00:05:00|5997|5994|6000.4|5997.4|6000.6|5997.6|5996.8|5993.8|146
1723421400000|2024-08-12 00:10:00|6000.5|5997.5|6000.6|5997.6|6002.1|5999.1|5999|5996|104
1723421700000|2024-08-12 00:15:00|6001.1|5998.1|6005.3|6002.3|6005.3|6002.3|6000.8|5997.8|115
1723422000000|2024-08-12 00:20:00|6004.9|6001.9|6006|6003|6006.1|6003.6|6004.5|6001.8|124
1723422300000|2024-08-12 00:25:00|6005.9|6002.9|6006.7|6003.7|6007.1|6004.7|6004.9|6002.6|157
1723422600000|2024-08-12 00:30:00|6006.1|6004.3|6009|6007.2|6010.8|6007.8|6005.4|6003.6|208
1723422900000|2024-08-12 00:35:00|6009.1|6007.3|6010.8|6007.8|6012.1|6009.8|6009|6006.7|177
1723423200000|2024-08-12 00:40:00|6010.7|6007.7|6012.6|6010.8|6012.6|6010.8|6010.7|6007.7|120
1723423500000|2024-08-12 00:45:00|6012.7|6010.9|6011.1|6008.1|6012.8|6011|6010.2|6007.5|195
1723423800000|2024-08-12 00:50:00|6011.5|6008.5|6012.8|6009.8|6013.5|6010.5|6010.5|6007.5|168
1723424100000|2024-08-12 00:55:00|6012.7|6009.7|6009.2|6006.2|6013.1|6010.7|6009.1|6006.1|186
1723424400000|2024-08-12 01:00:00|6009.3|6006.3|6010.9|6009.1|6012.1|6009.8|6009.3|6006.3|244
1723424700000|2024-08-12 01:05:00|6010.8|6009|6011|6009.2|6011.9|6009.8|6009.6|6007.8|169
1723425000000|2024-08-12 01:10:00|6011.1|6009.3|6012.5|6009.5|6013.5|6011.7|6011.1|6009.3|160
1723425300000|2024-08-12 01:15:00|6012.6|6009.6|6016.6|6013.6|6016.7|6013.7|6012.6|6009.6|160
1723425600000|2024-08-12 01:20:00|6016.7|6013.7|6016.4|6013.4|6017.8|6015.2|6016|6013|133
1723425900000|2024-08-12 01:25:00|6016.3|6013.3|6015.4|6012.4|6017.2|6014.2|6014|6011|176
1723426200000|2024-08-12 01:30:00|6015.5|6012.5|6015.6|6012.6|6016.5|6013.5|6014.6|6011.6|202
1723426500000|2024-08-12 01:35:00|6015.5|6012.5|6011.8|6008.8|6015.6|6012.6|6011.3|6008.3|227
1723426800000|2024-08-12 01:40:00|6011.9|6008.9|6010.8|6007.8|6012.6|6009.6|6010.8|6007.8|136
1723427100000|2024-08-12 01:45:00|6010.9|6007.9|6009.6|6006.6|6011.5|6008.5|6009.5|6006.5|141
1723427400000|2024-08-12 01:50:00|6009.7|6006.7|6011.5|6009.7|6014.1|6011.1|6009.7|6006.7|117
1723427700000|2024-08-12 01:55:00|6011.6|6009.8|6012.1|6009.1|6012.4|6010.6|6010|6007.9|136
1723428000000|2024-08-12 02:00:00|6012.2|6009.2|6011.7|6008.7|6012.4|6009.7|6010|6007.6|163
1723428300000|2024-08-12 02:05:00|6011.9|6008.9|6011.6|6009.8|6013.1|6010.7|6011.5|6008.9|96
1723428600000|2024-08-12 02:10:00|6011.5|6009.7|6011.2|6008.2|6012.6|6010.3|6010.6|6007.6|143
1723428900000|2024-08-12 02:15:00|6011.3|6008.3|6011.1|6008.1|6012.9|6009.9|6011|6008|127
1723429200000|2024-08-12 02:20:00|6011.2|6008.2|6010.9|6007.9|6011.9|6008.9|6010.6|6007.6|84
1723429500000|2024-08-12 02:25:00|6010.8|6007.8|6011|6008|6011.2|6008.2|6009.9|6006.9|109
1723429800000|2024-08-12 02:30:00|6011.1|6008.1|6011.8|6008.8|6012.2|6009.2|6010.7|6007.7|112
1723430100000|2024-08-12 02:35:00|6011.5|6008.5|6010.2|6007.2|6012.4|6010|6010|6007.1|78
1723430400000|2024-08-12 02:40:00|6010.1|6007.1|6008.9|6007.1|6010.1|6007.7|6008.3|6006.1|65
1723430700000|2024-08-12 02:45:00|6009|6007.2|6009.1|6006.1|6010.1|6007.2|6009|6006|69
1723431000000|2024-08-12 02:50:00|6009|6006|6010|6007|6010.6|6007.6|6009|6006|60
1723431300000|2024-08-12 02:55:00|6010.1|6007.1|6010.1|6007.1|6011.4|6008.4|6009.5|6006.5|138
1723431600000|2024-08-12 03:00:00|6010.2|6007.2|6011|6008|6011.5|6009|6009.5|6007.1|79
1723431900000|2024-08-12 03:05:00|6011.1|6008.1|6011.5|6009.7|6011.9|6009.7|6010.9|6008|53
1723432200000|2024-08-12 03:10:00|6011.4|6009.6|6013|6010|6013.2|6010.8|6011.4|6009.1|55
1723432500000|2024-08-12 03:15:00|6012.9|6009.9|6012.3|6009.3|6013|6010.4|6011.5|6009.1|48
1723432800000|2024-08-12 03:20:00|6012.2|6009.2|6012.6|6009.6|6013.1|6010.1|6011.7|6008.7|87
1723433100000|2024-08-12 03:25:00|6012.7|6009.7|6012.9|6009.9|6013.4|6010.4|6012.6|6009.6|94
1723433400000|2024-08-12 03:30:00|6013|6010|6012|6010.2|6013.3|6010.7|6012|6009.7|49
1723433700000|2024-08-12 03:35:00|6012.1|6010.3|6011|6008|6012.6|6010.3|6010.2|6007.9|80
1723434000000|2024-08-12 03:40:00|6010.9|6007.9|6011.3|6009.5|6011.3|6009.5|6010.2|6007.6|41
1723434300000|2024-08-12 03:45:00|6011.2|6009.4|6011.1|6009.3|6011.4|6009.6|6010.9|6009.1|63
1723434600000|2024-08-12 03:50:00|6011|6009.2|6011.6|6009.8|6012.3|6010.1|6010.9|6008.5|98
1723434900000|2024-08-12 03:55:00|6011.7|6009.9|6012.4|6009.4|6012.5|6010.6|6011.1|6008.5|95
1723435200000|2024-08-12 04:00:00|6012.5|6009.5|6013.6|6010.6|6014.2|6011.2|6012.4|6009.4|91
1723435500000|2024-08-12 04:05:00|6013.7|6010.7|6013.1|6011.3|6013.8|6011.9|6013.1|6010.5|113
1723435800000|2024-08-12 04:10:00|6013|6011.2|6011.8|6010|6013.3|6011.5|6011.8|6009.5|121
1723436100000|2024-08-12 04:15:00|6011.9|6010.1|6011|6009.2|6012.6|6010.1|6010.8|6008.9|53
1723436400000|2024-08-12 04:20:00|6010.9|6009.1|6011|6009.2|6012|6009.7|6010.9|6008.9|65
1723436700000|2024-08-12 04:25:00|6011.1|6009.3|6011.8|6010|6011.8|6010|6011|6009.2|68
1723437000000|2024-08-12 04:30:00|6012.3|6010.5|6013.6|6010.6|6013.6|6010.6|6011.4|6009.6|74
1723437300000|2024-08-12 04:35:00|6013.8|6010.8|6015.2|6012.2|6015.3|6012.3|6013.6|6010.6|103
1723437600000|2024-08-12 04:40:00|6015.3|6012.3|6016.6|6013.6|6016.7|6013.7|6015.2|6012.2|80
1723437900000|2024-08-12 04:45:00|6016.5|6013.5|6014.6|6012.8|6017.5|6015|6014.5|6012.7|82
1723438200000|2024-08-12 04:50:00|6014.7|6012.9|6014.5|6012.7|6015.2|6013.1|6014.2|6011.6|36
1723438500000|2024-08-12 04:55:00|6014.4|6012.6|6014.6|6011.6|6014.6|6012.7|6013.6|6011.2|67
1723438800000|2024-08-12 05:00:00|6014.5|6011.5|6016.4|6014.6|6016.7|6014.6|6014.3|6011.3|111
1723439100000|2024-08-12 05:05:00|6016.6|6014.8|6015.3|6013.5|6016.7|6014.9|6015|6013.2|87
1723439400000|2024-08-12 05:10:00|6015.4|6013.6|6014|6012.2|6015.6|6013.8|6014|6012.2|54
1723439700000|2024-08-12 05:15:00|6014.1|6012.3|6014.2|6012.4|6014.9|6013.1|6014|6012.2|58
1723440000000|2024-08-12 05:20:00|6014.3|6012.5|6012.6|6010.8|6014.5|6012.7|6011.9|6010.1|94
1723440300000|2024-08-12 05:25:00|6012.7|6010.9|6014.3|6011.3|6015.1|6012.1|6012.7|6010.7|106
1723440600000|2024-08-12 05:30:00|6014.2|6011.2|6012.5|6009.5|6014.6|6011.6|6012.5|6009.5|126
1723440900000|2024-08-12 05:35:00|6012.6|6009.6|6012.7|6009.7|6013|6010|6012.3|6009.3|139
1723441200000|2024-08-12 05:40:00|6012.8|6009.8|6013.9|6010.9|6014.2|6011.2|6012.8|6009.8|114
1723441500000|2024-08-12 05:45:00|6013.7|6010.7|6013.1|6010.1|6013.9|6010.9|6013|6010|93
1723441800000|2024-08-12 05:50:00|6013.2|6010.2|6013.4|6010.4|6013.4|6010.4|6012.4|6009.4|72
1723442100000|2024-08-12 05:55:00|6013.1|6010.1|6012.7|6010.9|6013.3|6011|6012.5|6009.7|54
1723442400000|2024-08-12 06:00:00|6013.1|6011.3|6014.8|6011.8|6015.7|6012.7|6012.6|6010.8|139
1723442700000|2024-08-12 06:05:00|6014.7|6011.7|6013.8|6010.8|6017.1|6014.1|6013.7|6010.7|134
1723443000000|2024-08-12 06:10:00|6013.7|6010.7|6016.8|6013.8|6017|6014|6013.2|6010.2|161
1723443300000|2024-08-12 06:15:00|6016.9|6013.9|6016.8|6013.8|6017.1|6014.1|6015|6012.4|118
1723443600000|2024-08-12 06:20:00|6016.9|6013.9|6017.1|6015.3|6017.5|6015.3|6016|6013|110
1723443900000|2024-08-12 06:25:00|6017|6015.2|6018.8|6015.8|6020|6017|6016.7|6013.7|163
1723444200000|2024-08-12 06:30:00|6018.9|6015.9|6020.6|6017.6|6020.7|6017.7|6018.6|6015.6|188
1723444500000|2024-08-12 06:35:00|6020.7|6017.7|6017.7|6014.7|6020.7|6017.7|6016.9|6013.9|180
1723444800000|2024-08-12 06:40:00|6017.8|6014.8|6015.4|6013.6|6018|6015.5|6015.3|6013.4|120
1723445100000|2024-08-12 06:45:00|6015.6|6013.8|6016.5|6013.5|6018.6|6015.6|6015.6|6013.1|162
1723445400000|2024-08-12 06:50:00|6016|6013|6016|6013|6016.6|6013.6|6015|6012|153
1723445700000|2024-08-12 06:55:00|6015.9|6012.9|6015.5|6012.5|6016.6|6014.8|6014.3|6012.4|150
1723446000000|2024-08-12 07:00:00|6015.6|6012.6|6013.4|6010.4|6015.6|6012.6|6013|6010|229
1723446300000|2024-08-12 07:05:00|6013.3|6010.3|6011|6008|6013.4|6010.4|6009.4|6006.4|201
1723446600000|2024-08-12 07:10:00|6011.4|6008.4|6011.8|6008.8|6012.3|6010|6010.1|6007.1|204
1723446900000|2024-08-12 07:15:00|6012|6009|6009.8|6008|6012.5|6010.1|6009.7|6007.3|165
1723447200000|2024-08-12 07:20:00|6009.9|6008.1|6012|6009|6012|6009|6007.7|6005.5|138
1723447500000|2024-08-12 07:25:00|6011.7|6008.7|6012.6|6010.8|6013.6|6011.1|6010.9|6008.7|172
1723447800000|2024-08-12 07:30:00|6012.5|6010.7|6013.8|6010.8|6013.9|6011.7|6012.5|6009.8|118
1723448100000|2024-08-12 07:35:00|6013.7|6010.7|6017|6014|6017|6014|6013.4|6010.4|187
1723448400000|2024-08-12 07:40:00|6016.9|6013.9|6017.4|6015.6|6018.3|6015.6|6016.2|6013.2|167
1723448700000|2024-08-12 07:45:00|6018.4|6016.6|6023.8|6020.8|6024.1|6021.1|6018.4|6015.4|210
1723449000000|2024-08-12 07:50:00|6023.9|6020.9|6026.1|6023.1|6026.7|6023.7|6023.9|6020.9|193
1723449300000|2024-08-12 07:55:00|6026.2|6023.2|6027.3|6025.5|6028.7|6025.9|6025.1|6022.1|173
1723449600000|2024-08-12 08:00:00|6027.4|6025.6|6030.4|6027.4|6032.9|6029.9|6027.3|6024.5|251
1723449900000|2024-08-12 08:05:00|6030.3|6027.3|6027.7|6024.7|6030.5|6027.5|6027|6024|277
1723450200000|2024-08-12 08:10:00|6027.6|6024.6|6024.4|6022.6|6027.7|6024.9|6024.3|6022.5|172
1723450500000|2024-08-12 08:15:00|6024.5|6022.7|6025.3|6023.5|6025.7|6023.8|6024.4|6021.9|144
1723450800000|2024-08-12 08:20:00|6025.2|6023.4|6024.4|6022.6|6026.4|6024|6024.4|6022.6|156
1723451100000|2024-08-12 08:25:00|6024.3|6022.5|6024.3|6022.5|6025|6023.2|6023.8|6022|127
1723451400000|2024-08-12 08:30:00|6024.2|6022.4|6025.2|6023.4|6026.4|6023.6|6022.9|6021.1|113
1723451700000|2024-08-12 08:35:00|6025.3|6023.5|6024.9|6021.9|6026.1|6023.6|6023.9|6021|122
1723452000000|2024-08-12 08:40:00|6024.8|6021.8|6024.4|6022.6|6024.9|6022.9|6023.5|6021.5|100
1723452300000|2024-08-12 08:45:00|6024.6|6022.8|6027|6024|6027.1|6024.3|6023.7|6021.9|96
1723452600000|2024-08-12 08:50:00|6027.1|6024.1|6029.1|6027.3|6031.1|6029.3|6026.8|6023.8|147
1723452900000|2024-08-12 08:55:00|6029|6027.2|6028.8|6027|6029.7|6027.3|6028.5|6025.6|107
1723453200000|2024-08-12 09:00:00|6028.9|6027.1|6028.1|6025.1|6029.6|6027.3|6027.8|6024.8|88
1723453500000|2024-08-12 09:05:00|6028.2|6025.2|6027.8|6026|6028.2|6026.2|6026.8|6024.7|58
1723453800000|2024-08-12 09:10:00|6027.7|6025.9|6029.3|6027.5|6029.7|6027.9|6026|6023.6|105
1723454100000|2024-08-12 09:15:00|6029.4|6027.6|6030.1|6027.1|6032.2|6029.2|6029.4|6027.1|123
1723454400000|2024-08-12 09:20:00|6030.2|6027.2|6029.6|6026.6|6030.9|6029.1|6028.3|6025.3|146
1723454700000|2024-08-12 09:25:00|6029.9|6026.9|6027.9|6024.9|6030.1|6027.1|6027.5|6024.5|136
1723455000000|2024-08-12 09:30:00|6028|6025|6026.9|6023.9|6029.9|6027.8|6026.1|6023.1|135
1723455300000|2024-08-12 09:35:00|6026.8|6023.8|6027.4|6025.6|6027.7|6025.8|6026|6023.8|104
1723455600000|2024-08-12 09:40:00|6027.5|6025.7|6028|6026.2|6028.1|6026.3|6027.4|6024.6|101
1723455900000|2024-08-12 09:45:00|6027.9|6026.1|6028.4|6026.6|6028.4|6026.6|6027.2|6025.4|76
1723456200000|2024-08-12 09:50:00|6028.1|6026.3|6030.3|6027.3|6030.9|6027.9|6027.9|6025|94
1723456500000|2024-08-12 09:55:00|6030.2|6027.2|6032.3|6029.3|6032.5|6029.5|6029.7|6026.7|95
1723456800000|2024-08-12 10:00:00|6032.5|6029.5|6031.1|6028.1|6032.8|6029.8|6031|6028|121
1723457100000|2024-08-12 10:05:00|6031.6|6028.6|6031.6|6028.6|6032.6|6029.6|6031.4|6028.4|98
1723457400000|2024-08-12 10:10:00|6031.9|6028.9|6032.4|6029.4|6032.4|6029.4|6031.3|6028.3|107
1723457700000|2024-08-12 10:15:00|6032.3|6029.3|6031.4|6028.4|6032.4|6029.4|6030.8|6027.8|98
1723458000000|2024-08-12 10:20:00|6031.3|6028.3|6029.8|6028|6031.5|6028.5|6029.4|6027.6|88
1723458300000|2024-08-12 10:25:00|6029.7|6027.9|6031.8|6030|6031.9|6030|6029.3|6027.5|82
1723458600000|2024-08-12 10:30:00|6031.9|6030.1|6030.3|6028.5|6031.9|6030.1|6030.1|6028.3|72
1723458900000|2024-08-12 10:35:00|6030.4|6028.6|6029|6027.2|6030.4|6028.6|6027.7|6025.9|84
1723459200000|2024-08-12 10:40:00|6028.9|6027.1|6029|6027.2|6030.1|6028.3|6028.8|6027|98
1723459500000|2024-08-12 10:45:00|6029.1|6027.3|6028|6026.2|6029.1|6027.3|6027|6024.4|99
1723459800000|2024-08-12 10:50:00|6027.9|6026.1|6030.7|6027.7|6030.8|6027.8|6027.7|6025.9|61
1723460100000|2024-08-12 10:55:00|6030.6|6027.6|6029|6027.2|6030.7|6027.7|6028.9|6026.5|105
1723460400000|2024-08-12 11:00:00|6028.9|6027.1|6030|6027|6030|6027.6|6027.7|6025.9|149
1723460700000|2024-08-12 11:05:00|6030.1|6027.1|6028.4|6025.4|6030.2|6027.8|6028.1|6025.3|95
1723461000000|2024-08-12 11:10:00|6028.3|6025.3|6028.1|6025.1|6028.6|6026.8|6027.2|6025|108
1723461300000|2024-08-12 11:15:00|6028|6025|6028|6026.2|6028.1|6026.3|6027|6024.6|60
1723461600000|2024-08-12 11:20:00|6027.9|6026.1|6027.9|6026.1|6028.7|6026.9|6027.7|6025.9|63
1723461900000|2024-08-12 11:25:00|6028.2|6026.4|6029.6|6026.6|6030.6|6028.1|6027.9|6026.1|119
1723462200000|2024-08-12 11:30:00|6029.5|6026.5|6028.1|6026.3|6029.5|6026.6|6027|6025|75
1723462500000|2024-08-12 11:35:00|6028.2|6026.4|6028.1|6026.3|6028.5|6026.7|6027.8|6026|54
1723462800000|2024-08-12 11:40:00|6028|6026.2|6027.2|6025.4|6028.6|6026.8|6026.4|6024.6|112
1723463100000|2024-08-12 11:45:00|6026.8|6025|6028.6|6025.6|6029.1|6026.1|6026.6|6024.2|66
1723463400000|2024-08-12 11:50:00|6028.7|6025.7|6031.5|6028.5|6031.8|6028.8|6028.6|6025.6|103
1723463700000|2024-08-12 11:55:00|6031.6|6028.6|6031.1|6028.1|6031.9|6028.9|6030.3|6027.6|118
1723464000000|2024-08-12 12:00:00|6031|6028|6030.6|6028.8|6031.1|6029|6028.9|6027.1|126
1723464300000|2024-08-12 12:05:00|6030.5|6028.7|6033.7|6030.7|6034.3|6031.3|6029.5|6027.7|184
1723464600000|2024-08-12 12:10:00|6033.6|6030.6|6028.9|6025.9|6034.1|6031.1|6028.6|6025.6|205
1723464900000|2024-08-12 12:15:00|6029|6026|6027.6|6024.6|6030|6027|6027.3|6024.3|195
1723465200000|2024-08-12 12:20:00|6027.5|6024.5|6029.3|6027.5|6029.9|6027.5|6027|6024|220
1723465500000|2024-08-12 12:25:00|6029.4|6027.6|6028.6|6025.6|6031.3|6028.7|6027.8|6024.8|120
1723465800000|2024-08-12 12:30:00|6029|6026|6026.7|6023.7|6029.7|6026.7|6026.6|6023.7|239
1723466100000|2024-08-12 12:35:00|6026.6|6023.6|6026|6023|6027.6|6025.8|6025.6|6022.6|139
1723466400000|2024-08-12 12:40:00|6026.1|6023.1|6024|6021|6026.1|6023.8|6023.6|6020.6|153
1723466700000|2024-08-12 12:45:00|6024.1|6021.1|6023|6020|6025|6022|6022.2|6019.2|160
1723467000000|2024-08-12 12:50:00|6023.1|6020.1|6021.9|6020.1|6024.1|6021.8|6021.5|6018.7|186
1723467300000|2024-08-12 12:55:00|6022.6|6019.6|6022.9|6021.1|6023.1|6021.3|6021.3|6018.9|178
1723467600000|2024-08-12 13:00:00|6023|6021.2|6024.8|6023|6024.8|6023|6022.7|6020.9|181
1723467900000|2024-08-12 13:05:00|6024.7|6022.9|6027.4|6024.4|6027.6|6024.6|6024|6022.2|166
1723468200000|2024-08-12 13:10:00|6027.3|6024.3|6027.3|6024.3|6027.4|6025.1|6024.9|6023.1|185
1723468500000|2024-08-12 13:15:00|6027.2|6024.2|6027.5|6024.5|6027.8|6024.8|6026.1|6023.1|180
1723468800000|2024-08-12 13:20:00|6027.6|6024.6|6027.5|6024.5|6028.1|6025.1|6024.6|6022.5|205
1723469100000|2024-08-12 13:25:00|6027.6|6024.6|6028.9|6025.9|6029.1|6026.1|6026.2|6024.4|164
1723469400000|2024-08-12 13:30:00|6028.8|6025.8|6030.6|6028.8|6030.9|6029.1|6027.6|6025.1|224
1723469700000|2024-08-12 13:35:00|6030.5|6028.7|6028.4|6026.6|6030.6|6028.8|6027.9|6026.1|147
1723470000000|2024-08-12 13:40:00|6028.5|6026.7|6024.2|6021.2|6029.1|6027.3|6024.2|6021.2|270
1723470300000|2024-08-12 13:45:00|6024.1|6021.1|6022.1|6019.1|6026.2|6023.7|6021.9|6018.9|352
1723470600000|2024-08-12 13:50:00|6021.9|6018.9|6024.1|6022.3|6025.5|6023.2|6021.9|6018.9|284
1723470900000|2024-08-12 13:55:00|6024|6022.2|6023.5|6021.7|6024.8|6023|6022.8|6021|276
1723471200000|2024-08-12 14:00:00|6023.4|6021.6|6022.9|6019.9|6023.9|6022.1|6021.6|6019.2|333
1723471500000|2024-08-12 14:05:00|6022.8|6019.8|6021.5|6018.5|6023.5|6020.5|6020.8|6017.9|226
1723471800000|2024-08-12 14:10:00|6021.4|6018.4|6023.1|6020.1|6023.1|6020.7|6020.5|6017.6|209
1723472100000|2024-08-12 14:15:00|6023|6020|6024|6021|6025.5|6022.8|6021.3|6019.5|168
1723472400000|2024-08-12 14:20:00|6024.1|6021.1|6023.2|6020.2|6024.1|6021.7|6021.8|6019.3|209
1723472700000|2024-08-12 14:25:00|6023.3|6020.3|6025.3|6023.5|6027.1|6024.1|6023.2|6020.2|211
1723473000000|2024-08-12 14:30:00|6025.2|6023.4|6026.3|6024.5|6029.1|6026.1|6025.2|6023.4|185
1723473300000|2024-08-12 14:35:00|6026.4|6024.6|6027.1|6025.3|6028|6026.2|6026.3|6024.5|176
1723473600000|2024-08-12 14:40:00|6027.2|6025.4|6025.1|6023.3|6027.7|6025.9|6025.1|6023.2|225
1723473900000|2024-08-12 14:45:00|6025|6023.2|6027.8|6024.8|6028.2|6026.1|6024.4|6022.6|250
1723474200000|2024-08-12 14:50:00|6027.7|6024.7|6028.1|6026.3|6028.6|6026.8|6026|6024.2|252
1723474500000|2024-08-12 14:55:00|6028|6026.2|6027.7|6025.9|6030.2|6027.6|6027.6|6025.8|196
1723474800000|2024-08-12 15:00:00|6027.6|6025.8|6028|6026.2|6028.7|6026.9|6026.3|6024.5|187
1723475100000|2024-08-12 15:05:00|6028.1|6026.3|6029.1|6027.3|6029.4|6027.6|6026.2|6024.4|242
1723475400000|2024-08-12 15:10:00|6029|6026|6030.5|6028.7|6031.6|6029.1|6027.8|6025.9|272
1723475700000|2024-08-12 15:15:00|6030.7|6028.9|6029.2|6026.2|6031.4|6028.9|6029.1|6026.1|200
1723476000000|2024-08-12 15:20:00|6028|6025.6|6024|6021|6031.2|6028.4|6023.8|6020.8|259
1723476300000|2024-08-12 15:25:00|6024.1|6021.1|6025.6|6022.6|6025.7|6023.6|6021.6|6019.8|324
1723476600000|2024-08-12 15:30:00|6025.4|6022.4|6021.2|6018.2|6025.4|6022.4|6021.1|6018.1|300
1723476900000|2024-08-12 15:35:00|6021.1|6018.1|6019.2|6016.2|6021.2|6018.2|6018|6016|267
1723477200000|2024-08-12 15:40:00|6019.3|6016.3|6020.8|6017.8|6020.8|6017.8|6017.3|6015.2|278
1723477500000|2024-08-12 15:45:00|6020.9|6017.9|6020.4|6018.6|6020.9|6018.6|6017.8|6015|230
1723477800000|2024-08-12 15:50:00|6020.5|6018.7|6021.9|6020.1|6022.9|6020.3|6020.1|6018.3|190
1723478100000|2024-08-12 15:55:00|6022.1|6020.3|6021.4|6019.6|6022.7|6020.9|6020.5|6018.7|176
1723478400000|2024-08-12 16:00:00|6021.1|6019.3|6021.2|6019.4|6021.5|6019.7|6018.5|6016.7|199
1723478700000|2024-08-12 16:05:00|6021.1|6019.3|6019.2|6017.4|6021.1|6019.3|6018.8|6017|199
1723479000000|2024-08-12 16:10:00|6019.3|6017.5|6019.4|6016.4|6020.1|6018.3|6018.7|6016.3|200
1723479300000|2024-08-12 16:15:00|6019.3|6016.3|6017.2|6015.4|6019.4|6017.1|6016.5|6014.7|178
1723479600000|2024-08-12 16:20:00|6017|6015.2|6018.3|6016.5|6018.3|6016.5|6016.4|6014.6|127
1723479900000|2024-08-12 16:25:00|6018.4|6016.6|6018.3|6016.5|6019.4|6017.6|6018.1|6016.3|149
1723480200000|2024-08-12 16:30:00|6018.2|6016.4|6018.6|6015.6|6019.6|6017.8|6017.9|6015.5|162
1723480500000|2024-08-12 16:35:00|6018.5|6015.5|6017|6015.2|6018.5|6015.9|6016.4|6014.1|146
1723480800000|2024-08-12 16:40:00|6016.9|6015.1|6016|6014.2|6018.2|6015.5|6015.3|6013.5|154
1723481100000|2024-08-12 16:45:00|6016.1|6014.3|6017.1|6015.3|6017.2|6015.4|6015.8|6014|111
1723481400000|2024-08-12 16:50:00|6017|6015.2|6017|6015.2|6017.7|6015.9|6016.5|6014.7|131
1723481700000|2024-08-12 16:55:00|6017.1|6015.3|6015.3|6013.5|6017.1|6015.3|6015.2|6013.4|203
1723482000000|2024-08-12 17:00:00|6015.1|6013.3|6015.1|6013.3|6016.5|6013.9|6013.9|6011.6|199
1723482300000|2024-08-12 17:05:00|6015.2|6013.4|6018.3|6015.3|6019|6016|6014.9|6012.8|184
1723482600000|2024-08-12 17:10:00|6018.2|6015.2|6019.4|6017.6|6019.8|6018|6017.4|6014.6|162
1723482900000|2024-08-12 17:15:00|6019.3|6017.5|6020.4|6018.6|6021.2|6019|6019.3|6017.1|180
1723483200000|2024-08-12 17:20:00|6020.3|6018.5|6022.1|6019.1|6022.2|6019.5|6020.3|6018|169
1723483500000|2024-08-12 17:25:00|6022|6019|6021.7|6019.9|6022.1|6020.3|6019.6|6017.8|154
1723483800000|2024-08-12 17:30:00|6021.6|6019.8|6021.6|6019.8|6022.4|6020.6|6020.6|6018.8|102
1723484100000|2024-08-12 17:35:00|6021.7|6019.9|6023.6|6021.8|6023.6|6021.8|6021.6|6019.8|156
1723484400000|2024-08-12 17:40:00|6023.5|6021.7|6021.3|6019.5|6023.7|6021.9|6021.2|6019.4|192
1723484700000|2024-08-12 17:45:00|6021.2|6019.4|6022.1|6020.3|6022.7|6020.9|6021.1|6019.2|223
1723485000000|2024-08-12 17:50:00|6022|6020.2|6021.5|6019.7|6022|6020.2|6020.1|6018.3|169
1723485300000|2024-08-12 17:55:00|6021.4|6019.6|6021|6019.2|6021.4|6019.6|6019.2|6017.4|145
1723485600000|2024-08-12 18:00:00|6020.9|6019.1|6021.6|6019.8|6022.2|6020|6020.9|6018.7|112
1723485900000|2024-08-12 18:05:00|6021.7|6019.9|6021.8|6020|6022.7|6020.9|6021.5|6019.7|111
1723486200000|2024-08-12 18:10:00|6021.6|6019.8|6022.5|6020.7|6023.3|6020.9|6021.6|6019.3|197
1723486500000|2024-08-12 18:15:00|6022.4|6020.6|6020.5|6018.7|6022.8|6021|6020.5|6018.7|162
1723486800000|2024-08-12 18:20:00|6020.4|6018.6|6021.1|6019.3|6022.2|6020.4|6020.3|6018.5|146
1723487100000|2024-08-12 18:25:00|6020.8|6019|6021|6018|6021.6|6019.8|6020.3|6018|155
1723487400000|2024-08-12 18:30:00|6021.1|6018.1|6020|6018.2|6021.1|6018.7|6019.2|6017.3|135
1723487700000|2024-08-12 18:35:00|6020.1|6018.3|6021.2|6019.4|6021.4|6019.6|6020|6017.6|133
1723488000000|2024-08-12 18:40:00|6021.1|6019.3|6021|6019.2|6021.8|6020|6020.7|6018.9|122
1723488300000|2024-08-12 18:45:00|6021.1|6019.3|6020.9|6019.1|6021.3|6019.5|6020.4|6018.6|80
1723488600000|2024-08-12 18:50:00|6021|6019.2|6022.2|6020.4|6022.5|6020.7|6020.9|6019.1|64
1723488900000|2024-08-12 18:55:00|6022.3|6020.5|6022.6|6019.6|6023.1|6021.3|6021.9|6019.5|122
1723489200000|2024-08-12 19:00:00|6022.7|6019.7|6023.4|6020.4|6023.6|6020.6|6022.1|6019.5|126
1723489500000|2024-08-12 19:05:00|6023.5|6020.5|6023.2|6020.2|6024.2|6021.2|6022.9|6020.2|70
1723489800000|2024-08-12 19:10:00|6022.5|6020.7|6021.4|6019.6|6022.9|6020.8|6021.2|6019.4|71
1723490100000|2024-08-12 19:15:00|6021.3|6019.5|6021.5|6019.7|6022.2|6019.8|6021.2|6018.8|186
1723490400000|2024-08-12 19:20:00|6021.6|6019.8|6021.9|6018.9|6022.2|6019.9|6021|6018.6|148
1723490700000|2024-08-12 19:25:00|6021.8|6018.8|6022.2|6020.4|6022.9|6020.4|6021.3|6018.7|179
1723491000000|2024-08-12 19:30:00|6022.3|6020.5|6021.9|6018.9|6023.7|6020.7|6021.6|6018.6|199
1723491300000|2024-08-12 19:35:00|6021.8|6018.8|6021.2|6018.2|6022.1|6019.1|6020.9|6017.9|163
1723491600000|2024-08-12 19:40:00|6021.3|6018.3|6020.1|6017.1|6021.3|6018.3|6020.1|6017.1|152
1723491900000|2024-08-12 19:45:00|6020.2|6017.2|6020|6017|6020.2|6017.2|6019.7|6016.7|137
1723492200000|2024-08-12 19:50:00|6020.1|6017.1|6020.1|6017.1|6020.2|6017.2|6019.7|6016.7|176
1723492500000|2024-08-12 19:55:00|6020|6017|6019.4|6017.6|6020.2|6017.7|6019.1|6016.5|135
1723492800000|2024-08-12 20:00:00|6020|6017|6019.3|6016.3|6020|6017.3|6018.3|6015.9|192
1723493100000|2024-08-12 20:05:00|6019.2|6016.2|6018.8|6017|6019.2|6017|6018.1|6016.2|76
1723493400000|2024-08-12 20:10:00|6018.9|6017.1|6017.7|6015.9|6019.3|6017.5|6017.6|6015.8|95
1723493700000|2024-08-12 20:15:00|6017.6|6015.8|6018.2|6016.4|6018.6|6016.8|6017.6|6015.8|102
1723494000000|2024-08-12 20:20:00|6018.1|6016.3|6017.9|6016.1|6018.2|6016.4|6017.6|6015.8|93
1723494300000|2024-08-12 20:25:00|6017.8|6016|6017.6|6015.8|6017.9|6016.1|6017.4|6015.6|212
1723494600000|2024-08-12 20:30:00|6017.5|6015.7|6018.2|6016.4|6018.7|6016.4|6017.1|6014.9|76
1723494900000|2024-08-12 20:35:00|6018.3|6016.5|6018.2|6016.4|6018.7|6016.9|6018.1|6016.3|57
1723495200000|2024-08-12 20:40:00|6018.1|6016.3|6018.6|6016.8|6019.2|6016.9|6018.1|6015.4|62
1723495500000|2024-08-12 20:45:00|6018.7|6016.9|6019.1|6016.1|6019.3|6016.9|6018.6|6015.8|41
1723495800000|2024-08-12 20:50:00|6018.9|6015.9|6018.9|6015.9|6019.1|6016.1|6018.6|6015.6|80
1723496100000|2024-08-12 20:55:00|6019.8|6015|6020.8|6015|6020.8|6015.6|6019.6|6014.7|72
1723496400000|2024-08-12 21:00:00|6021.2|6015.4|6022.7|6016.9|6022.7|6016.9|6020|6014.5|9
1723496700000|2024-08-12 21:05:00|6022.9|6017.1|6022.9|6017.1|6024.4|6018.6|6021.9|6016.1|33
1723497000000|2024-08-12 21:10:00|6023|6017.2|6022.3|6016.5|6023.3|6017.5|6022|6016.2|59
1723497300000|2024-08-12 21:15:00|6022.2|6016.4|6021.9|6016.1|6022.6|6016.8|6021.7|6015.9|49
1723497600000|2024-08-12 21:20:00|6021.8|6016|6022.6|6016.8|6023.5|6017.7|6021.8|6016|52
1723497900000|2024-08-12 21:25:00|6022.7|6016.9|6022.8|6017|6023.1|6017.3|6022.7|6016.9|14
1723498200000|2024-08-12 21:30:00|6022.9|6017.1|6023.3|6017.5|6023.6|6017.8|6022.6|6016.8|167
1723498500000|2024-08-12 21:35:00|6023.4|6017.6|6023|6017.2|6023.5|6017.7|6023|6017.2|27
1723498800000|2024-08-12 21:40:00|6022.9|6017.1|6019.9|6014.1|6023|6017.2|6019.9|6014.1|144
1723499100000|2024-08-12 21:45:00|6020|6014.2|6021.2|6015.4|6021.2|6015.4|6019.9|6014.1|187
1723499400000|2024-08-12 21:50:00|6021.1|6015.3|6021.4|6015.6|6021.5|6015.7|6020.9|6015.2|65
1723499700000|2024-08-12 21:55:00|6021.5|6015.7|6021.2|6015.8|6021.7|6015.9|6021|6015.3|136
1723500000000|2024-08-12 22:00:00|6021.8|6016|6022.5|6017.5|6023|6017.5|6021.3|6015.5|188
1723500300000|2024-08-12 22:05:00|6021.6|6018.4|6021.3|6017.9|6022.1|6018.4|6020.5|6017.1|161
1723500600000|2024-08-12 22:10:00|6021.2|6018|6021.1|6018.1|6021.6|6018.3|6021|6017.9|87
1723500900000|2024-08-12 22:15:00|6021.2|6018.2|6021.4|6018.4|6021.6|6018.6|6021|6017.9|238
1723501200000|2024-08-12 22:20:00|6021.6|6018.6|6022.1|6019.1|6022.2|6019.2|6021.5|6018.4|202
1723501500000|2024-08-12 22:25:00|6022|6019|6021.7|6018.7|6022.3|6019.3|6021.5|6018.4|296
1723501800000|2024-08-12 22:30:00|6021.6|6018.6|6021.2|6018.2|6021.7|6018.7|6020.9|6017.9|89
1723502100000|2024-08-12 22:35:00|6021.3|6018.3|6023|6020|6023.4|6020.4|6021.3|6018.3|67
1723502400000|2024-08-12 22:40:00|6023.1|6020.1|6022.6|6019.6|6023.3|6020.3|6022.6|6019.6|59
1723502700000|2024-08-12 22:45:00|6022.7|6019.7|6025.1|6022.1|6027.5|6024.5|6022.6|6019.6|83
1723503000000|2024-08-12 22:50:00|6025|6022|6025|6022|6025.5|6022.5|6024.9|6021.9|43
1723503300000|2024-08-12 22:55:00|6024.9|6021.9|6025.1|6022.1|6025.2|6022.2|6024.6|6021.6|38
1723503600000|2024-08-12 23:00:00|6025.2|6022.2|6026.1|6023.1|6026.1|6023.1|6024.3|6021.3|93
1723503900000|2024-08-12 23:05:00|6026|6023|6026.6|6023.6|6026.6|6023.6|6025.1|6022.1|105
1723504200000|2024-08-12 23:10:00|6026.5|6023.5|6023.3|6020.3|6026.6|6023.6|6023.3|6020.3|71
1723504500000|2024-08-12 23:15:00|6023.5|6020.5|6025.1|6022.1|6025.2|6022.2|6023.2|6020.2|73
1723504800000|2024-08-12 23:20:00|6025|6022|6024.4|6021.4|6025.7|6022.7|6024.2|6021.2|92
1723505100000|2024-08-12 23:25:00|6024.5|6021.5|6023.7|6020.7|6024.9|6021.9|6022.2|6019.2|207
1723505400000|2024-08-12 23:30:00|6023.6|6020.6|6024.1|6021.1|6024.7|6021.7|6023.5|6020.5|128
1723505700000|2024-08-12 23:35:00|6024.2|6021.2|6023|6020|6024.5|6021.5|6023|6020|86
1723506000000|2024-08-12 23:40:00|6023.1|6020.1|6023.1|6020.1|6023.7|6020.7|6022.9|6019.9|91
1723506300000|2024-08-12 23:45:00|6023.5|6020.5|6024.6|6021.6|6024.6|6021.6|6022.9|6019.9|126
1723506600000|2024-08-12 23:50:00|6024.7|6021.7|6024.2|6021.2|6025.5|6022.5|6023.6|6020.6|95
1723506900000|2024-08-12 23:55:00|6024.1|6021.1|6024.1|6021.1|6024.8|6021.8|6022.9|6019.9|127
1723507200000|2024-08-13 00:00:00|6024.2|6021.2|6026.2|6023.2|6026.9|6023.9|6024.1|6021.1|247
1723507500000|2024-08-13 00:05:00|6026.3|6023.3|6025.3|6023.5|6027.2|6024.2|6024.4|6021.4|207
1723507800000|2024-08-13 00:10:00|6025.4|6023.6|6026.1|6023.1|6027.1|6024.8|6024.7|6022.1|177
1723508100000|2024-08-13 00:15:00|6025.9|6022.9|6024.1|6021.1|6026.9|6023.9|6023.1|6020.1|254
1723508400000|2024-08-13 00:20:00|6024.2|6021.2|6023|6020|6024.8|6021.8|6022.1|6019.1|182
1723508700000|2024-08-13 00:25:00|6023.2|6020.2|6021|6018|6023.5|6020.5|6020.1|6017.1|136
1723509000000|2024-08-13 00:30:00|6021.4|6018.4|6021|6018|6021.4|6018.4|6019.9|6016.9|126
1723509300000|2024-08-13 00:35:00|6021.1|6018.1|6020.5|6017.5|6021.1|6018.6|6020|6017|138
1723509600000|2024-08-13 00:40:00|6020.4|6017.4|6019.7|6017.9|6020.4|6017.9|6018.9|6015.9|132
1723509900000|2024-08-13 00:45:00|6020.4|6017.4|6022.1|6019.1|6023.7|6020.7|6020|6017|185
1723510200000|2024-08-13 00:50:00|6022.2|6019.2|6023|6021.2|6023.6|6021.4|6021.9|6019|185
1723510500000|2024-08-13 00:55:00|6022.9|6021.1|6025|6022|6025.3|6023.4|6022.9|6021.1|179
1723510800000|2024-08-13 01:00:00|6024.9|6021.9|6026|6023|6027.1|6024.7|6024.4|6021.9|183
1723511100000|2024-08-13 01:05:00|6025.9|6022.9|6024.4|6021.4|6026.1|6023.1|6024.2|6021.2|195
1723511400000|2024-08-13 01:10:00|6024.5|6021.5|6022.9|6019.9|6025|6022|6022.4|6019.4|185
1723511700000|2024-08-13 01:15:00|6023|6020|6024.9|6021.9|6025.5|6022.5|6022.1|6019.1|203
1723512000000|2024-08-13 01:20:00|6024.8|6021.8|6023.4|6020.4|6027.3|6024.9|6023.3|6020.3|222
1723512300000|2024-08-13 01:25:00|6023.5|6020.5|6021.4|6018.4|6024.1|6021.1|6021.2|6018.2|246
1723512600000|2024-08-13 01:30:00|6021.3|6018.3|6022.9|6019.9|6024.4|6021.4|6020.4|6017.4|303
1723512900000|2024-08-13 01:35:00|6022.8|6019.8|6025.7|6023.9|6026.5|6024.7|6022.8|6019.8|224
1723513200000|2024-08-13 01:40:00|6025.8|6024|6027.1|6025.3|6029.1|6026.6|6025.8|6024|185
1723513500000|2024-08-13 01:45:00|6027.2|6025.4|6027.3|6024.3|6028.4|6026.2|6026.6|6024.2|150
1723513800000|2024-08-13 01:50:00|6027.5|6024.5|6028|6026.2|6028.7|6026.7|6026.4|6024|148
1723514100000|2024-08-13 01:55:00|6028.1|6026.3|6028.2|6026.4|6029|6027.2|6026.4|6024.6|95
1723514400000|2024-08-13 02:00:00|6028.3|6026.5|6028|6026.2|6028.7|6026.9|6027.2|6025.4|120
1723514700000|2024-08-13 02:05:00|6028.2|6026.4|6030|6028.2|6031.1|6029.2|6027.8|6025.6|154
1723515000000|2024-08-13 02:10:00|6029.9|6028.1|6030|6028.2|6030.8|6029|6028.8|6027|86
1723515300000|2024-08-13 02:15:00|6030.1|6028.3|6031.4|6029.6|6031.4|6029.6|6029.5|6027.7|89
1723515600000|2024-08-13 02:20:00|6031.3|6029.5|6030|6028.2|6031.4|6029.6|6029.3|6027.5|127
1723515900000|2024-08-13 02:25:00|6030.1|6028.3|6028.5|6026.7|6030.5|6028.7|6027.7|6025.9|142
1723516200000|2024-08-13 02:30:00|6028.4|6026.6|6028.5|6026.7|6028.7|6026.9|6027.9|6026.1|122
1723516500000|2024-08-13 02:35:00|6028.7|6026.9|6031|6028|6031.1|6028.1|6028.5|6026.7|87
1723516800000|2024-08-13 02:40:00|6030.9|6027.9|6031|6028|6031.9|6029.3|6030.4|6027.4|114
1723517100000|2024-08-13 02:45:00|6030.9|6027.9|6029.4|6026.4|6031.1|6028.1|6029.4|6026.4|132
1723517400000|2024-08-13 02:50:00|6029.5|6026.5|6029.3|6027.5|6030.3|6028.1|6029.1|6026.4|87
1723517700000|2024-08-13 02:55:00|6029.4|6027.6|6028.8|6027|6029.7|6027.9|6028.8|6027|105
1723518000000|2024-08-13 03:00:00|6028.9|6027.1|6028.3|6026.5|6029.3|6027.5|6028|6026.2|90
1723518300000|2024-08-13 03:05:00|6028.4|6026.6|6028.9|6027.1|6028.9|6027.1|6027|6025.2|100
1723518600000|2024-08-13 03:10:00|6029|6027.2|6030.5|6027.5|6030.6|6027.6|6028.2|6026.4|114
1723518900000|2024-08-13 03:15:00|6030.6|6027.6|6033.4|6031.6|6035.2|6033|6030.6|6027.6|154
1723519200000|2024-08-13 03:20:00|6033.3|6031.5|6034.3|6031.3|6034.5|6032.3|6032.9|6030.5|157
1723519500000|2024-08-13 03:25:00|6034.4|6031.4|6033.3|6030.3|6034.7|6032|6032.3|6029.7|175
1723519800000|2024-08-13 03:30:00|6033.4|6030.4|6033.3|6030.3|6034.5|6031.5|6033.1|6030.1|158
1723520100000|2024-08-13 03:35:00|6033.2|6030.2|6034.3|6031.3|6034.6|6031.6|6032.7|6029.7|101
1723520400000|2024-08-13 03:40:00|6034.4|6031.4|6032.7|6029.7|6034.5|6031.5|6032.3|6029.3|120
1723520700000|2024-08-13 03:45:00|6032.8|6029.8|6031.4|6028.4|6033.1|6030.1|6030.9|6027.9|117
1723521000000|2024-08-13 03:50:00|6031.3|6028.3|6030.8|6027.8|6032.2|6029.2|6030.5|6027.5|71
1723521300000|2024-08-13 03:55:00|6030.9|6027.9|6030.4|6027.4|6030.9|6028.5|6029.4|6026.4|83
1723521600000|2024-08-13 04:00:00|6030.5|6027.5|6032|6030.2|6032.5|6030.2|6030.1|6027.5|84
1723521900000|2024-08-13 04:05:00|6031.9|6030.1|6034.4|6031.4|6034.7|6031.7|6031.6|6029.7|132
1723522200000|2024-08-13 04:10:00|6033.7|6031.9|6033.6|6031.8|6034.6|6032.1|6032.7|6030.9|52
1723522500000|2024-08-13 04:15:00|6033.7|6031.9|6034.1|6032.3|6034.5|6032.7|6033.7|6031.9|60
1723522800000|2024-08-13 04:20:00|6034|6032.2|6033.5|6031.7|6035.1|6032.7|6033|6030.9|81
1723523100000|2024-08-13 04:25:00|6033.4|6031.6|6033.6|6031.8|6034|6032.2|6033|6031.2|108
1723523400000|2024-08-13 04:30:00|6033.7|6031.9|6033.9|6030.9|6034.5|6032.1|6033.4|6030.5|101
1723523700000|2024-08-13 04:35:00|6034|6031|6033.2|6030.2|6034.1|6031.4|6032.4|6030|47
1723524000000|2024-08-13 04:40:00|6033.1|6030.1|6036.6|6034.8|6037|6035.2|6033|6030.1|106
1723524300000|2024-08-13 04:45:00|6036.7|6034.9|6037.1|6034.1|6038.9|6036.7|6036.5|6034.1|141
1723524600000|2024-08-13 04:50:00|6037.2|6034.2|6036.9|6033.9|6038|6035|6036.5|6033.9|149
1723524900000|2024-08-13 04:55:00|6036.8|6033.8|6036.5|6033.5|6036.8|6034.6|6035.4|6033.4|89
1723525200000|2024-08-13 05:00:00|6036.2|6033.2|6034.7|6032.9|6036.7|6033.7|6034.7|6032.1|118
1723525500000|2024-08-13 05:05:00|6035.4|6032.4|6035.7|6032.7|6036.4|6033.5|6034.5|6032.1|194
1723525800000|2024-08-13 05:10:00|6035.8|6032.8|6032.9|6031.1|6035.8|6033|6032.8|6030.1|132
1723526100000|2024-08-13 05:15:00|6032.8|6031|6032.9|6031.1|6033.3|6031.3|6032|6029.6|108
1723526400000|2024-08-13 05:20:00|6033|6031.2|6032.9|6031.1|6033|6031.2|6032.2|6030.4|76
1723526700000|2024-08-13 05:25:00|6033|6031.2|6032.6|6029.6|6033.9|6031.3|6032.4|6029.4|133
1723527000000|2024-08-13 05:30:00|6032.7|6029.7|6033.2|6030.2|6033.7|6031.1|6032.2|6029.2|113
1723527300000|2024-08-13 05:35:00|6033.3|6030.3|6032.8|6031|6033.7|6031.9|6032.3|6030.2|112
1723527600000|2024-08-13 05:40:00|6033.3|6031.5|6034.4|6031.4|6035.2|6032.4|6033.3|6031.4|75
1723527900000|2024-08-13 05:45:00|6034.5|6031.5|6036.4|6033.4|6036.5|6033.5|6034|6031|144
1723528200000|2024-08-13 05:50:00|6036.3|6033.3|6036.8|6033.8|6036.9|6034.4|6035.4|6033|92
1723528500000|2024-08-13 05:55:00|6036.9|6033.9|6035.7|6033.9|6038.1|6035.7|6035|6033|74
1723528800000|2024-08-13 06:00:00|6036.1|6034.3|6035.1|6032.1|6037.9|6034.9|6034.5|6031.5|230
1723529100000|2024-08-13 06:05:00|6035|6032|6034.9|6031.9|6035.4|6032.7|6033.3|6030.3|226
1723529400000|2024-08-13 06:10:00|6034.8|6031.8|6032|6030.2|6035|6032|6030.5|6028.7|158
1723529700000|2024-08-13 06:15:00|6032.6|6029.6|6033.5|6030.5|6034|6031|6031.4|6028.4|171
1723530000000|2024-08-13 06:20:00|6033.6|6030.6|6032.4|6029.4|6035.9|6032.9|6032.1|6029.1|227
1723530300000|2024-08-13 06:25:00|6032.5|6029.5|6031.4|6028.4|6032.7|6029.7|6030.4|6027.4|220
1723530600000|2024-08-13 06:30:00|6031.5|6028.5|6032.5|6030.7|6032.6|6030.8|6030.5|6027.5|160
1723530900000|2024-08-13 06:35:00|6032.6|6030.8|6035|6033.2|6035.1|6033.3|6032.5|6030.7|98
1723531200000|2024-08-13 06:40:00|6035.4|6033.6|6037.9|6036.1|6038.6|6036.8|6035.4|6033.6|126
1723531500000|2024-08-13 06:45:00|6037.8|6036|6038.7|6035.7|6039|6037.2|6037.6|6035.1|157
1723531800000|2024-08-13 06:50:00|6038.8|6035.8|6039|6036|6040.2|6037.6|6038.5|6035.5|172
1723532100000|2024-08-13 06:55:00|6038.9|6035.9|6037.6|6034.6|6039.1|6036.3|6037.3|6034.5|105
1723532400000|2024-08-13 07:00:00|6037.5|6034.5|6038.9|6035.9|6039.1|6036.1|6036.5|6033.5|210
1723532700000|2024-08-13 07:05:00|6038.8|6035.8|6038.5|6036.7|6039.9|6037|6037.9|6035.7|115
1723533000000|2024-08-13 07:10:00|6038.4|6036.6|6038|6036.2|6038.4|6036.6|6036.5|6034.7|114
1723533300000|2024-08-13 07:15:00|6037.9|6036.1|6038.5|6036.7|6039|6037.2|6036.1|6034.3|133
1723533600000|2024-08-13 07:20:00|6038.4|6036.6|6039.7|6036.7|6040.7|6038.9|6037.9|6036.1|147
1723533900000|2024-08-13 07:25:00|6039.9|6036.9|6043.4|6040.4|6043.6|6040.6|6038.5|6036.1|150
1723534200000|2024-08-13 07:30:00|6043.3|6040.3|6045.5|6042.5|6045.9|6042.9|6042.9|6039.9|166
1723534500000|2024-08-13 07:35:00|6045.6|6042.6|6043|6040|6045.7|6043.3|6041.4|6038.5|152
1723534800000|2024-08-13 07:40:00|6042.9|6039.9|6041.4|6038.4|6043.1|6040.9|6040.5|6037.5|145
1723535100000|2024-08-13 07:45:00|6041.3|6038.3|6041.6|6038.6|6042.5|6040.2|6040.5|6037.5|139
1723535400000|2024-08-13 07:50:00|6041.5|6038.5|6043.4|6041.6|6043.5|6041.6|6041.5|6038.5|160
1723535700000|2024-08-13 07:55:00|6043.5|6041.7|6043.7|6041.9|6044.5|6042.7|6042.8|6041|139
1723536000000|2024-08-13 08:00:00|6043.8|6042|6044.9|6043.1|6046.5|6044.2|6043.3|6041.5|201
1723536300000|2024-08-13 08:05:00|6045|6043.2|6046|6044.2|6047.2|6044.8|6045|6043.2|116
1723536600000|2024-08-13 08:10:00|6045.9|6044.1|6044.4|6042.6|6046|6044.2|6044.2|6042.4|123
1723536900000|2024-08-13 08:15:00|6044|6042.2|6042.4|6040.6|6044.5|6042.7|6042.4|6040.6|122
1723537200000|2024-08-13 08:20:00|6042.3|6040.5|6042.7|6039.7|6043.2|6041.4|6041.7|6039.1|144
1723537500000|2024-08-13 08:25:00|6042.6|6039.6|6042.3|6040.5|6043|6041.1|6042|6039.5|116
1723537800000|2024-08-13 08:30:00|6042.2|6040.4|6042.1|6040.3|6044|6042.2|6041.8|6040|101
1723538100000|2024-08-13 08:35:00|6042|6040.2|6040.7|6038.9|6042.3|6040.5|6040.7|6038.9|91
1723538400000|2024-08-13 08:40:00|6040.8|6039|6043.6|6040.6|6044.2|6041.2|6040.6|6038.8|120
1723538700000|2024-08-13 08:45:00|6043.5|6040.5|6042.3|6039.3|6044.1|6041.3|6040.6|6038.8|155
1723539000000|2024-08-13 08:50:00|6042.7|6039.7|6041|6039.2|6043.7|6040.7|6040.9|6039.1|122
1723539300000|2024-08-13 08:55:00|6040.9|6039.1|6040.3|6037.3|6041.7|6039.3|6040.2|6037.2|63
1723539600000|2024-08-13 09:00:00|6039.8|6036.8|6035.8|6034|6040|6037.6|6035.7|6033.9|120
1723539900000|2024-08-13 09:05:00|6035.9|6034.1|6036.6|6034.8|6037.4|6035.6|6035.8|6034|101
1723540200000|2024-08-13 09:10:00|6036.5|6034.7|6037.1|6034.1|6037.1|6035.2|6035.7|6033.9|121
1723540500000|2024-08-13 09:15:00|6037.4|6034.4|6034.9|6033.1|6037.4|6034.8|6034.6|6032.8|114
1723540800000|2024-08-13 09:20:00|6034.8|6033|6037.6|6034.6|6037.6|6035.2|6034.5|6032.7|86
1723541100000|2024-08-13 09:25:00|6037.7|6034.7|6040|6037|6040.7|6037.7|6037.5|6034.5|135
1723541400000|2024-08-13 09:30:00|6039.9|6036.9|6041|6038|6041.9|6038.9|6039.3|6036.9|123
1723541700000|2024-08-13 09:35:00|6040.9|6037.9|6041.3|6039.5|6041.5|6039.7|6040.2|6037.8|86
1723542000000|2024-08-13 09:40:00|6041.4|6039.6|6041.7|6039.9|6043|6040.7|6041|6039.2|140
1723542300000|2024-08-13 09:45:00|6041.8|6040|6042|6039|6043.4|6040.9|6041.7|6038.9|112
1723542600000|2024-08-13 09:50:00|6042.3|6039.3|6042.6|6039.6|6042.9|6040.3|6041.7|6039|107
1723542900000|2024-08-13 09:55:00|6042.5|6039.5|6042.2|6040.4|6043.7|6041.3|6042.1|6039.4|79
1723543200000|2024-08-13 10:00:00|6042.3|6040.5|6044|6041|6044.1|6041.1|6041.1|6039.3|144
1723543500000|2024-08-13 10:05:00|6044.1|6041.1|6041.2|6039.4|6044.7|6041.7|6040.5|6038.7|89
1723543800000|2024-08-13 10:10:00|6041.3|6039.5|6041.8|6040|6042.9|6041.1|6041.2|6039.4|91
1723544100000|2024-08-13 10:15:00|6041.9|6040.1|6043.4|6041.6|6043.5|6041.7|6041.5|6039.7|99
1723544400000|2024-08-13 10:20:00|6043.3|6041.5|6040.3|6038.5|6043.5|6041.7|6039.9|6038.1|90
1723544700000|2024-08-13 10:25:00|6040.2|6038.4|6040|6037|6041.7|6039.1|6039.8|6036.8|95
1723545000000|2024-08-13 10:30:00|6039.9|6036.9|6041.9|6038.9|6042.5|6039.5|6039.8|6036.8|75
1723545300000|2024-08-13 10:35:00|6041.8|6038.8|6039.9|6038.1|6041.9|6039.2|6038.7|6036.9|105
1723545600000|2024-08-13 10:40:00|6040|6038.2|6038.5|6036.7|6040|6038.2|6038.4|6036.6|92
1723545900000|2024-08-13 10:45:00|6038.3|6036.5|6036.9|6035.1|6038.4|6036.6|6036.5|6034.1|135
1723546200000|2024-08-13 10:50:00|6036.8|6035|6037.3|6035.5|6037.6|6035.8|6035.6|6033.8|107
1723546500000|2024-08-13 10:55:00|6037.2|6035.4|6037.2|6035.4|6037.5|6035.7|6036.2|6034.4|103
1723546800000|2024-08-13 11:00:00|6037.1|6035.3|6036.4|6034.6|6037.9|6036.1|6035.9|6033.9|121
1723547100000|2024-08-13 11:05:00|6036.5|6034.7|6041.6|6038.6|6041.6|6038.6|6036.5|6034.7|127
1723547400000|2024-08-13 11:10:00|6041.5|6038.5|6042.8|6041|6043.7|6041.3|6040.3|6038.3|108
1723547700000|2024-08-13 11:15:00|6042.9|6041.1|6043.5|6040.5|6044.4|6042.5|6041.7|6039.4|145
1723548000000|2024-08-13 11:20:00|6043.6|6040.6|6042.9|6041.1|6044.1|6042.3|6042.6|6040|102
1723548300000|2024-08-13 11:25:00|6042.8|6041|6043.5|6040.5|6044.2|6042.2|6042.6|6040.4|146
1723548600000|2024-08-13 11:30:00|6043.4|6040.4|6043.7|6041.9|6045.1|6043|6043.3|6040.3|137
1723548900000|2024-08-13 11:35:00|6043.8|6042|6043.1|6041.3|6044|6042.2|6041.8|6040|92
1723549200000|2024-08-13 11:40:00|6043|6041.2|6043.4|6041.6|6044.7|6042.9|6042.5|6040.7|118
1723549500000|2024-08-13 11:45:00|6043.3|6041.5|6043|6041.2|6045.3|6042.8|6042.5|6040.6|111
1723549800000|2024-08-13 11:50:00|6042.9|6041.1|6042.5|6040.7|6044|6042.2|6042.2|6040.4|96
1723550100000|2024-08-13 11:55:00|6042.6|6040.8|6043.1|6040.1|6043.5|6041.7|6041|6038|126
1723550400000|2024-08-13 12:00:00|6043|6040|6042|6040.2|6043.4|6040.9|6041.4|6038.6|147
1723550700000|2024-08-13 12:05:00|6041.9|6040.1|6044.5|6041.5|6045.2|6042.2|6041.9|6040.1|172
1723551000000|2024-08-13 12:10:00|6044.6|6041.6|6044|6041|6044.6|6041.6|6043.1|6040.1|136
1723551300000|2024-08-13 12:15:00|6043.9|6040.9|6041.9|6040.1|6044.7|6041.7|6040|6038.2|145
1723551600000|2024-08-13 12:20:00|6041.8|6040|6040.2|6038.4|6042.3|6040.5|6039.9|6038.1|142
1723551900000|2024-08-13 12:25:00|6040.3|6038.5|6042.3|6038.3|6042.5|6040.1|6039.7|6036.7|217
1723552200000|2024-08-13 12:30:00|6042.7|6038.7|6048.8|6045.8|6051.9|6048.9|6042|6038.5|643
1723552500000|2024-08-13 12:35:00|6048.7|6045.7|6052.7|6049.7|6053.3|6050.3|6047.9|6044.9|376
1723552800000|2024-08-13 12:40:00|6052.6|6049.6|6051.8|6050|6055.2|6052.2|6051.3|6048.6|348
1723553100000|2024-08-13 12:45:00|6051.7|6049.9|6054.4|6051.4|6054.7|6051.7|6050|6047.7|300
1723553400000|2024-08-13 12:50:00|6054.5|6051.5|6056.3|6054.5|6057.8|6056|6053.3|6051.3|255
1723553700000|2024-08-13 12:55:00|6056.1|6054.3|6053.8|6052|6056.4|6054.6|6052.9|6051.1|301
1723554000000|2024-08-13 13:00:00|6053.9|6052.1|6053.8|6052|6056.1|6054.3|6052.7|6050.9|293
1723554300000|2024-08-13 13:05:00|6053.7|6051.9|6052.1|6049.1|6053.9|6052|6051.6|6048.9|246
1723554600000|2024-08-13 13:10:00|6052|6049|6049.1|6046.1|6053.3|6051.5|6047.9|6044.9|415
1723554900000|2024-08-13 13:15:00|6049.3|6046.3|6053|6050|6053.5|6050.5|6049.2|6046.2|355
1723555200000|2024-08-13 13:20:00|6052.9|6049.9|6056.2|6054.4|6057.5|6055.1|6052.4|6049.9|294
1723555500000|2024-08-13 13:25:00|6056.1|6054.3|6057.9|6056.1|6058.5|6056.7|6055.9|6053.7|290
1723555800000|2024-08-13 13:30:00|6057.8|6056|6060|6057|6060.2|6058|6057.1|6054.5|323
1723556100000|2024-08-13 13:35:00|6059.8|6056.8|6060.5|6058.7|6061.8|6059|6058.8|6055.8|300
1723556400000|2024-08-13 13:40:00|6060.6|6058.8|6063.1|6060.1|6063.5|6060.5|6059.8|6058|311
1723556700000|2024-08-13 13:45:00|6063.2|6060.2|6063.9|6060.9|6065.3|6062.3|6062.3|6059.3|291
1723557000000|2024-08-13 13:50:00|6063.8|6060.8|6063.2|6060.2|6065.2|6062.2|6062.9|6060.2|284
1723557300000|2024-08-13 13:55:00|6063|6060|6061.7|6058.7|6063.4|6060.4|6061.7|6058.7|275
1723557600000|2024-08-13 14:00:00|6061.8|6058.8|6058.8|6055.8|6062.2|6059.2|6058.7|6055.7|288
1723557900000|2024-08-13 14:05:00|6059.1|6056.1|6057.8|6054.8|6059.2|6056.2|6055.7|6052.7|290
1723558200000|2024-08-13 14:10:00|6057.6|6054.6|6057.9|6056.1|6058.6|6056.3|6055.9|6052.9|257
1723558500000|2024-08-13 14:15:00|6057.8|6056|6056.5|6053.5|6058.7|6056.9|6055.5|6053|185
1723558800000|2024-08-13 14:20:00|6056.4|6053.4|6056.8|6055|6058.9|6057.1|6055.8|6052.9|293
1723559100000|2024-08-13 14:25:00|6056.7|6054.9|6055.2|6053.4|6057.3|6055.5|6054.4|6052.6|271
1723559400000|2024-08-13 14:30:00|6055.3|6053.5|6054.3|6052.5|6055.3|6053.5|6052.3|6050.5|217
1723559700000|2024-08-13 14:35:00|6054.4|6052.6|6054.9|6051.9|6054.9|6052.7|6052.1|6050.3|221
1723560000000|2024-08-13 14:40:00|6055|6052|6061.4|6058.4|6061.4|6058.4|6054.9|6051.9|306
1723560300000|2024-08-13 14:45:00|6061.3|6058.3|6063.8|6062|6064.6|6062.4|6061.1|6058.1|236
1723560600000|2024-08-13 14:50:00|6063.7|6061.9|6060.1|6058.3|6063.7|6061.9|6058.8|6057|282
1723560900000|2024-08-13 14:55:00|6060|6058.2|6057.7|6055.9|6060|6058.2|6056.4|6054.6|299
1723561200000|2024-08-13 15:00:00|6057.9|6056.1|6059.4|6056.4|6059.9|6057.9|6057.9|6054.9|308
1723561500000|2024-08-13 15:05:00|6059.3|6056.3|6057.7|6055.9|6059.3|6056.5|6056.9|6053.9|257
1723561800000|2024-08-13 15:10:00|6057.8|6056|6059.3|6057.5|6060.6|6058.8|6057.2|6055.4|208
1723562100000|2024-08-13 15:15:00|6059.2|6057.4|6058.9|6055.9|6059.5|6057.7|6057.3|6055.5|238
1723562400000|2024-08-13 15:20:00|6059|6056|6058.9|6057.1|6060.2|6058.4|6058.2|6056|192
1723562700000|2024-08-13 15:25:00|6058.8|6057|6057.3|6055.5|6058.8|6057|6056.2|6054|219
1723563000000|2024-08-13 15:30:00|6057.4|6055.6|6055.5|6053.7|6058|6056.1|6055|6052.3|241
1723563300000|2024-08-13 15:35:00|6055.6|6053.8|6054.3|6052.5|6055.6|6053.8|6053.4|6051|192
1723563600000|2024-08-13 15:40:00|6054.4|6052.6|6055.3|6053.5|6056|6053.5|6053.6|6051.8|169
1723563900000|2024-08-13 15:45:00|6055.2|6053.4|6057.4|6055.6|6057.4|6055.6|6055.2|6053.3|100
1723564200000|2024-08-13 15:50:00|6057.5|6055.7|6059|6057.2|6059.4|6057.5|6057.5|6055.7|150
1723564500000|2024-08-13 15:55:00|6058.9|6057.1|6059.4|6057.6|6061.4|6058.4|6058.8|6056.4|212
1723564800000|2024-08-13 16:00:00|6059.5|6057.7|6061.3|6059.5|6062|6060.2|6058.9|6057.1|231
1723565100000|2024-08-13 16:05:00|6061.4|6059.6|6062.4|6060.6|6062.9|6061.1|6061.2|6059.4|166
1723565400000|2024-08-13 16:10:00|6062.7|6060.9|6063|6061.2|6063.4|6061.6|6062.3|6060.5|164
1723565700000|2024-08-13 16:15:00|6063.1|6061.3|6064.5|6062.7|6064.7|6062.9|6062.5|6060.7|134
1723566000000|2024-08-13 16:20:00|6064.4|6062.6|6064.5|6062.7|6065.4|6063.6|6063.7|6061.9|153
1723566300000|2024-08-13 16:25:00|6064.3|6062.5|6063.4|6061.6|6064.4|6062.6|6063.2|6061.4|109
1723566600000|2024-08-13 16:30:00|6063.3|6061.5|6063|6061.2|6063.4|6061.6|6062.2|6060.4|151
1723566900000|2024-08-13 16:35:00|6063.1|6061.3|6064.6|6062.8|6065|6063.2|6062.2|6060.4|135
1723567200000|2024-08-13 16:40:00|6064.5|6062.7|6067.2|6065.4|6068.5|6065.7|6064.3|6062.5|189
1723567500000|2024-08-13 16:45:00|6067.1|6065.3|6070.8|6067.8|6071|6068|6067|6065.2|208
1723567800000|2024-08-13 16:50:00|6070.9|6067.9|6069.8|6068|6072|6069.2|6069.7|6067|258
1723568100000|2024-08-13 16:55:00|6069.9|6068.1|6070.2|6068.4|6072.5|6069.8|6068.8|6066.5|252
1723568400000|2024-08-13 17:00:00|6070.3|6068.5|6069|6067.2|6072.2|6070.2|6068.9|6067.1|232
1723568700000|2024-08-13 17:05:00|6068.8|6067|6071.8|6070|6072|6070.2|6068.7|6066.9|184
1723569000000|2024-08-13 17:10:00|6071.9|6070.1|6071.8|6070|6072|6070.2|6071|6069.2|130
1723569300000|2024-08-13 17:15:00|6071.9|6070.1|6071.8|6070|6072.9|6070.4|6071.1|6068.6|167
1723569600000|2024-08-13 17:20:00|6071.9|6070.1|6071.8|6070|6072.8|6071|6071.1|6069.3|103
1723569900000|2024-08-13 17:25:00|6071.9|6070.1|6072.6|6070.8|6072.8|6071|6071.6|6069.8|140
1723570200000|2024-08-13 17:30:00|6072.7|6070.9|6069.4|6066.4|6072.7|6070.9|6068.8|6066.3|164
1723570500000|2024-08-13 17:35:00|6069.3|6066.3|6068.9|6067.1|6070|6068|6067.1|6064.8|196
1723570800000|2024-08-13 17:40:00|6068.8|6067|6070.4|6068.6|6070.9|6069.1|6068|6066.2|112
1723571100000|2024-08-13 17:45:00|6070.5|6068.7|6068.9|6067.1|6070.8|6069|6068|6066.2|203
1723571400000|2024-08-13 17:50:00|6068.8|6067|6069.9|6068.1|6069.9|6068.1|6068.2|6066.4|146
1723571700000|2024-08-13 17:55:00|6069.8|6068|6070.5|6068.7|6072|6069.6|6069.8|6067.7|235
1723572000000|2024-08-13 18:00:00|6070.6|6068.8|6072.6|6070.8|6072.8|6071|6070.6|6068.8|164
1723572300000|2024-08-13 18:05:00|6072.7|6070.9|6073.3|6071.5|6075.5|6072.9|6072.6|6070.8|172
1723572600000|2024-08-13 18:10:00|6073.2|6071.4|6074.1|6072.3|6074.8|6073|6072.9|6071.1|132
1723572900000|2024-08-13 18:15:00|6074.2|6072.4|6075.5|6073.7|6075.9|6074.1|6074.2|6072.4|154
1723573200000|2024-08-13 18:20:00|6075.4|6073.6|6076.2|6074.4|6077.4|6074.8|6075.3|6073.4|197
1723573500000|2024-08-13 18:25:00|6076.3|6074.5|6078.2|6076.4|6079.1|6076.8|6076.2|6074|236
1723573800000|2024-08-13 18:30:00|6078.3|6076.5|6077.4|6075.6|6078.3|6076.5|6077.4|6075.6|120
1723574100000|2024-08-13 18:35:00|6077.6|6075.8|6078.4|6076.6|6078.7|6076.9|6077.5|6075.7|119
1723574400000|2024-08-13 18:40:00|6078.3|6076.5|6078.2|6075.2|6078.5|6076.5|6076.9|6074.2|129
1723574700000|2024-08-13 18:45:00|6078.1|6075.1|6078.7|6075.7|6079.7|6076.7|6077.9|6075|111
1723575000000|2024-08-13 18:50:00|6078.6|6075.6|6077.9|6074.9|6079|6076|6076.9|6074.6|118
1723575300000|2024-08-13 18:55:00|6077.8|6074.8|6081.6|6078.6|6081.8|6078.8|6076.9|6074.4|187
1723575600000|2024-08-13 19:00:00|6081.7|6078.7|6082|6079|6083.1|6080.1|6079.9|6076.9|186
1723575900000|2024-08-13 19:05:00|6081.9|6078.9|6081.2|6079.4|6082|6079.6|6080.8|6077.8|163
1723576200000|2024-08-13 19:10:00|6081.3|6079.5|6082.4|6079.4|6082.4|6079.6|6080.9|6078.5|228
1723576500000|2024-08-13 19:15:00|6082.3|6079.3|6081.1|6079.3|6083|6080.8|6080.4|6078.6|145
1723576800000|2024-08-13 19:20:00|6081|6079.2|6079.8|6078|6081|6079.2|6079.5|6077.2|102
1723577100000|2024-08-13 19:25:00|6079.9|6078.1|6080.4|6077.4|6080.5|6078.1|6078.9|6076.3|125
1723577400000|2024-08-13 19:30:00|6080.3|6077.3|6080.5|6077.5|6080.9|6078.6|6079.4|6077|178
1723577700000|2024-08-13 19:35:00|6080.6|6077.6|6080|6077|6081.2|6078.2|6080|6077|191
1723578000000|2024-08-13 19:40:00|6079.9|6076.9|6080.2|6077.2|6081.9|6078.9|6079.8|6076.8|130
1723578300000|2024-08-13 19:45:00|6080.6|6077.6|6080.9|6077.9|6081.2|6079|6080.2|6077.2|96
1723578600000|2024-08-13 19:50:00|6081|6078|6079.4|6076.4|6081.3|6078.6|6078.7|6076.4|141
1723578900000|2024-08-13 19:55:00|6079.2|6076.2|6079.2|6077.4|6079.9|6077.5|6078.8|6076.2|155
1723579200000|2024-08-13 20:00:00|6079.8|6076.8|6078.1|6075.1|6079.9|6077.7|6077.6|6074.7|152
1723579500000|2024-08-13 20:05:00|6078.2|6075.2|6078.3|6075.3|6078.5|6075.5|6078.1|6075.1|194
1723579800000|2024-08-13 20:10:00|6078.2|6075.2|6078.2|6075.2|6079.1|6076.1|6078.2|6075.2|123
1723580100000|2024-08-13 20:15:00|6078.3|6075.3|6078.4|6075.4|6079.2|6076.2|6078.2|6075.2|153
1723580400000|2024-08-13 20:20:00|6078.5|6075.5|6078.7|6075.7|6079.2|6076.2|6078.5|6075.5|131
1723580700000|2024-08-13 20:25:00|6078.8|6075.8|6078.1|6075.1|6078.8|6075.8|6077.7|6074.7|129
1723581000000|2024-08-13 20:30:00|6078|6075|6077.2|6074.2|6078.2|6075.2|6077|6074|166
1723581300000|2024-08-13 20:35:00|6077.3|6074.3|6077.3|6074.3|6077.7|6074.7|6076.7|6073.7|77
1723581600000|2024-08-13 20:40:00|6077.2|6074.2|6078.5|6075.5|6078.5|6075.5|6076.7|6073.7|204
1723581900000|2024-08-13 20:45:00|6078.4|6075.4|6078.9|6075.9|6079|6076.4|6078.1|6075.1|57
1723582200000|2024-08-13 20:50:00|6078.8|6075.8|6079|6076|6079|6076|6078.3|6075.3|161
1723582500000|2024-08-13 20:55:00|6079.9|6075.1|6079.4|6073.6|6080.5|6075.5|6078.8|6073.5|181
1723582800000|2024-08-13 21:00:00|6079.8|6074|6075.1|6069.3|6080.1|6074.3|6075.1|6069.3|16
1723583100000|2024-08-13 21:05:00|6079.1|6073.3|6076.1|6070.3|6084.2|6078.4|6073.5|6067.7|62
1723583400000|2024-08-13 21:10:00|6076|6070.2|6076.9|6071.1|6077.6|6071.8|6075.4|6069.6|74
1723583700000|2024-08-13 21:15:00|6076.5|6070.7|6075.9|6070.1|6077|6071.2|6075.2|6069.4|67
1723584000000|2024-08-13 21:20:00|6076.1|6070.3|6079.2|6073.4|6079.4|6073.6|6074.5|6068.7|146
1723584300000|2024-08-13 21:25:00|6079.3|6073.5|6077.6|6071.8|6081.1|6075.3|6077.3|6071.5|111
1723584600000|2024-08-13 21:30:00|6077.4|6071.6|6078.1|6072.3|6078.8|6073|6077|6071.2|418
1723584900000|2024-08-13 21:35:00|6078.7|6072.9|6078.8|6073|6079.8|6074|6078.2|6072.4|161
1723585200000|2024-08-13 21:40:00|6078.7|6072.9|6077.4|6071.6|6078.9|6073.1|6076.2|6070.4|239
1723585500000|2024-08-13 21:45:00|6077.5|6071.7|6077.9|6072.1|6078|6072.2|6077.2|6071.4|128
1723585800000|2024-08-13 21:50:00|6078|6072.2|6078.1|6072.3|6078.8|6073|6077.4|6071.6|85
1723586100000|2024-08-13 21:55:00|6078.2|6072.4|6077.3|6071.5|6078.6|6072.8|6074.5|6068.7|188
1723586400000|2024-08-13 22:00:00|6076.8|6071|6077.9|6072.1|6078.1|6072.3|6075.8|6070|142
1723586700000|2024-08-13 22:05:00|6077|6073|6074.8|6070.8|6077.1|6073.1|6074.5|6070.5|166
1723587000000|2024-08-13 22:10:00|6074.9|6070.9|6075.1|6071.6|6075.2|6071.6|6074.3|6070.3|97
1723587300000|2024-08-13 22:15:00|6074.9|6071.5|6075.5|6072.5|6075.9|6072.9|6074.7|6071.3|208
1723587600000|2024-08-13 22:20:00|6075.4|6072.4|6075.5|6072.5|6076.2|6073.2|6075|6072|96
1723587900000|2024-08-13 22:25:00|6075.4|6072.4|6075.8|6072.8|6076.5|6073.5|6075.3|6072.3|84
1723588200000|2024-08-13 22:30:00|6075.7|6072.7|6077.1|6074.1|6077.1|6074.1|6075.5|6072.5|47
1723588500000|2024-08-13 22:35:00|6077|6074|6076|6073|6077.1|6074.1|6075.4|6072.4|68
1723588800000|2024-08-13 22:40:00|6075.9|6072.9|6076.3|6073.3|6076.3|6073.3|6075.5|6072.5|67
1723589100000|2024-08-13 22:45:00|6076.4|6073.4|6076.1|6073.1|6076.4|6073.4|6075.9|6072.9|57
1723589400000|2024-08-13 22:50:00|6075.9|6072.9|6076.3|6073.3|6076.3|6073.3|6075.9|6072.9|41
1723589700000|2024-08-13 22:55:00|6076.2|6073.2|6077.4|6074.4|6077.5|6074.5|6076.1|6073.1|34
1723590000000|2024-08-13 23:00:00|6077.3|6074.3|6078|6075|6078.1|6075.1|6077.3|6074.3|72
1723590300000|2024-08-13 23:05:00|6077.9|6074.9|6079.5|6076.5|6079.5|6076.5|6077.8|6074.8|56
1723590600000|2024-08-13 23:10:00|6079.6|6076.6|6080|6077|6080.1|6077.1|6079.5|6076.5|53
1723590900000|2024-08-13 23:15:00|6080.1|6077.1|6082.1|6079.1|6082.1|6079.1|6080.1|6077.1|84
1723591200000|2024-08-13 23:20:00|6082|6079|6081.9|6078.9|6082.9|6079.9|6081.8|6078.8|74
1723591500000|2024-08-13 23:25:00|6082|6079|6080.7|6077.7|6082.5|6079.5|6080.5|6077.5|73
1723591800000|2024-08-13 23:30:00|6080.6|6077.6|6080.8|6077.8|6081.1|6078.1|6080|6077|78
1723592100000|2024-08-13 23:35:00|6080.9|6077.9|6079.1|6076.1|6080.9|6077.9|6078.7|6075.7|78
1723592400000|2024-08-13 23:40:00|6079|6076|6079.5|6076.5|6080.4|6078.1|6078.5|6075.5|101
1723592700000|2024-08-13 23:45:00|6079.4|6076.4|6079.4|6076.4|6080.3|6078.4|6079|6076|98
1723593000000|2024-08-13 23:50:00|6079.3|6076.3|6080.1|6077.1|6080.7|6077.7|6077.8|6074.8|122
1723593300000|2024-08-13 23:55:00|6080.2|6077.2|6080.1|6077.1|6080.6|6077.8|6078.7|6076.9|94
1723593600000|2024-08-14 00:00:00|6080|6077|6081.2|6079.4|6083.8|6081.7|6079.4|6076.9|226
1723593900000|2024-08-14 00:05:00|6081.3|6079.5|6080|6078.2|6083.4|6080.4|6079.3|6077.5|195
1723594200000|2024-08-14 00:10:00|6080.6|6078.8|6082.6|6080.8|6083|6081.2|6080.1|6078.3|184
1723594500000|2024-08-14 00:15:00|6082.4|6080.6|6083.4|6081.6|6083.8|6082|6080.9|6079.1|153
1723594800000|2024-08-14 00:20:00|6083.3|6081.5|6082.8|6081|6084.5|6082.7|6081.9|6079.6|135
1723595100000|2024-08-14 00:25:00|6082.7|6080.9|6084.3|6082.5|6084.4|6082.6|6082.2|6080.4|122
1723595400000|2024-08-14 00:30:00|6084.2|6082.4|6083.3|6080.3|6085.5|6083.1|6081.1|6079.2|185
1723595700000|2024-08-14 00:35:00|6083.2|6080.2|6080.5|6078.7|6083.2|6080.4|6079.9|6077|208
1723596000000|2024-08-14 00:40:00|6080.6|6078.8|6081.4|6078.4|6082.9|6080.1|6079.9|6077.8|175
1723596300000|2024-08-14 00:45:00|6081.3|6078.3|6083.4|6080.4|6084.6|6081.6|6080.3|6077.3|210
1723596600000|2024-08-14 00:50:00|6083.3|6080.3|6083.3|6080.3|6084.7|6081.7|6083|6080|235
1723596900000|2024-08-14 00:55:00|6082.9|6079.9|6081.7|6078.7|6082.9|6079.9|6081.3|6078.3|166
1723597200000|2024-08-14 01:00:00|6081.3|6078.3|6077.9|6074.9|6081.9|6078.9|6077.6|6074.8|201
1723597500000|2024-08-14 01:05:00|6077.7|6074.7|6078.3|6075.3|6079.1|6076.1|6077.3|6074.3|245
1723597800000|2024-08-14 01:10:00|6078.4|6075.4|6075.6|6072.6|6080.4|6077.4|6074.7|6071.7|242
1723598100000|2024-08-14 01:15:00|6075.5|6072.5|6075.8|6074|6078.1|6075.1|6074.3|6072.1|224
1723598400000|2024-08-14 01:20:00|6075.9|6074.1|6077.9|6074.9|6079|6076|6074.9|6073|197
1723598700000|2024-08-14 01:25:00|6078|6075|6079.8|6076.8|6079.9|6077.5|6077.4|6074.4|208
1723599000000|2024-08-14 01:30:00|6079.6|6076.6|6078|6075|6080|6077.5|6076.8|6074.7|218
1723599300000|2024-08-14 01:35:00|6077.9|6074.9|6077.1|6074.1|6080.9|6077.9|6075.2|6073.1|208
1723599600000|2024-08-14 01:40:00|6077.2|6074.2|6077.7|6075.9|6078.3|6076.5|6075.4|6073.6|130
1723599900000|2024-08-14 01:45:00|6077.6|6075.8|6071.7|6068.7|6078.8|6077|6070.7|6067.7|360
1723600200000|2024-08-14 01:50:00|6071.5|6068.5|6071.5|6068.5|6072.8|6069.8|6070.5|6067.5|217
1723600500000|2024-08-14 01:55:00|6071.6|6068.6|6077.6|6073.6|6078.8|6075|6070.2|6067.2|277
1723600800000|2024-08-14 02:00:00|6077.4|6073.4|6036.7|6033.7|6077.4|6073.4|6026.2|6022.2|729
1723601100000|2024-08-14 02:05:00|6036.8|6033.8|6042.4|6039.4|6047.3|6044.7|6036.2|6033.2|558
1723601400000|2024-08-14 02:10:00|6042.5|6039.5|6030.8|6027.8|6043.5|6040.5|6029.6|6026.6|486
1723601700000|2024-08-14 02:15:00|6030.7|6027.7|6036.3|6033.3|6036.4|6033.4|6027.4|6024.4|435
1723602000000|2024-08-14 02:20:00|6036.2|6033.2|6031.7|6028.7|6037.8|6034.8|6029.6|6026.6|375
1723602300000|2024-08-14 02:25:00|6031.8|6028.8|6038.3|6035.3|6039.8|6036.8|6029.6|6026.6|332
1723602600000|2024-08-14 02:30:00|6038.5|6035.5|6035.1|6032.1|6039|6036|6033.8|6030.8|300
1723602900000|2024-08-14 02:35:00|6035.2|6032.2|6035.4|6032.4|6038.7|6035.7|6033|6030|419
1723603200000|2024-08-14 02:40:00|6035.2|6032.2|6037.7|6034.7|6038.5|6035.5|6033.5|6030.5|241
1723603500000|2024-08-14 02:45:00|6037.6|6034.6|6041.2|6038.2|6041.2|6038.2|6036.5|6033.5|223
1723603800000|2024-08-14 02:50:00|6041.1|6038.1|6039.7|6037.9|6041.6|6038.6|6039.1|6036.1|228
1723604100000|2024-08-14 02:55:00|6039.3|6037.5|6035.3|6032.3|6039.3|6037.5|6034.9|6031.9|250
1723604400000|2024-08-14 03:00:00|6035.5|6032.5|6029.2|6026.2|6035.5|6032.5|6028.7|6025.7|210
1723604700000|2024-08-14 03:05:00|6029.1|6026.1|6017.3|6014.3|6029.3|6026.3|6012.8|6009.8|513
1723605000000|2024-08-14 03:10:00|6017.4|6014.4|6016.7|6013.7|6020.2|6017.2|6012.8|6009.8|478
1723605300000|2024-08-14 03:15:00|6016.8|6013.8|6020.1|6017.1|6021.9|6018.9|6016.3|6013.3|389
1723605600000|2024-08-14 03:20:00|6020.2|6017.2|6015.4|6012.4|6020.3|6017.3|6014.2|6011.2|294
1723605900000|2024-08-14 03:25:00|6015.5|6012.5|6014.8|6011.8|6018.3|6015.3|6014|6011|276
1723606200000|2024-08-14 03:30:00|6014.7|6011.7|6019.6|6016.6|6020|6017|6014.3|6011.3|307
1723606500000|2024-08-14 03:35:00|6019.5|6016.5|6018.4|6015.4|6019.8|6016.8|6017.1|6014.1|244
1723606800000|2024-08-14 03:40:00|6018.5|6015.5|6020.5|6017.5|6021.2|6018.2|6018.2|6015.2|240
1723607100000|2024-08-14 03:45:00|6020.6|6017.6|6013.8|6010.8|6022|6019|6013.3|6010.3|304
1723607400000|2024-08-14 03:50:00|6013.9|6010.9|6014.6|6011.6|6014.7|6011.7|6011.7|6008.7|232
1723607700000|2024-08-14 03:55:00|6014.9|6011.9|6014.8|6011.8|6016.8|6013.8|6013.3|6010.3|189
1723608000000|2024-08-14 04:00:00|6014.5|6011.5|6014.3|6011.3|6015.3|6012.3|6011.1|6008.1|210
1723608300000|2024-08-14 04:05:00|6014.1|6011.1|6012.6|6010.8|6014.9|6011.9|6012.2|6009.2|176
1723608600000|2024-08-14 04:10:00|6012.5|6010.7|6011.1|6008.1|6013.2|6011.4|6010.3|6008|186
1723608900000|2024-08-14 04:15:00|6011|6008|6010.5|6008.7|6011.5|6008.7|6007.4|6004.9|173
1723609200000|2024-08-14 04:20:00|6009.9|6008.1|6010.3|6008.5|6011.2|6008.6|6009|6006|126
1723609500000|2024-08-14 04:25:00|6010.4|6008.6|6012|6009|6012.2|6009.2|6009.9|6007.3|185
1723609800000|2024-08-14 04:30:00|6012.1|6009.1|6008|6006.2|6013.2|6010.2|6007|6004.9|185
1723610100000|2024-08-14 04:35:00|6008.7|6006.9|6009.7|6006.7|6009.8|6007.4|6007.5|6005.7|96
1723610400000|2024-08-14 04:40:00|6009.8|6006.8|6008|6005|6010|6007.7|6007.8|6004.8|91
1723610700000|2024-08-14 04:45:00|6007.9|6004.9|6006.5|6003.5|6009.4|6006.4|6006.3|6003.3|129
1723611000000|2024-08-14 04:50:00|6006.3|6003.3|6007.5|6005.7|6008.3|6006|6005.9|6002.9|144
1723611300000|2024-08-14 04:55:00|6007.4|6005.6|6008|6006.2|6009.2|6007.1|6007.4|6005.5|102
1723611600000|2024-08-14 05:00:00|6008.5|6006.7|6009.1|6007.3|6009.2|6007.4|6006.9|6005.1|98
1723611900000|2024-08-14 05:05:00|6009.2|6007.4|6007.1|6004.1|6010.2|6007.4|6006|6003|146
1723612200000|2024-08-14 05:10:00|6007|6004|6005.4|6002.4|6008.4|6005.4|6005.4|6002.4|190
1723612500000|2024-08-14 05:15:00|6005.5|6002.5|6005.7|6002.7|6005.7|6003.6|6004|6001.3|122
1723612800000|2024-08-14 05:20:00|6005.6|6002.6|6006.7|6003.7|6008.2|6005.2|6004.9|6002.5|139
1723613100000|2024-08-14 05:25:00|6006.6|6003.6|6006.4|6003.4|6007.4|6005.6|6005.9|6002.9|112
1723613400000|2024-08-14 05:30:00|6006.5|6003.5|6006.9|6003.9|6007.4|6004.4|6005.8|6002.8|177
1723613700000|2024-08-14 05:35:00|6007|6004|6012|6009|6012.5|6009.5|6007|6004|275
1723614000000|2024-08-14 05:40:00|6012.1|6009.1|6012.4|6009.4|6014.2|6011.2|6011.1|6008.1|173
1723614300000|2024-08-14 05:45:00|6012.3|6009.3|6013.5|6010.5|6014|6011.2|6010.8|6007.8|183
1723614600000|2024-08-14 05:50:00|6013.4|6010.4|6015.2|6012.2|6016.9|6013.9|6013.3|6010.3|163
1723614900000|2024-08-14 05:55:00|6015|6012|6019.2|6016.2|6020.7|6017.7|6014.6|6011.6|205
1723615200000|2024-08-14 06:00:00|6019.3|6016.3|6017.5|6014.5|6020.1|6017.1|6013.8|6010.8|359
1723615500000|2024-08-14 06:05:00|6017.6|6014.6|6015|6012|6017.6|6014.6|6012.6|6009.6|327
1723615800000|2024-08-14 06:10:00|6014.6|6011.6|6017.4|6014.4|6017.6|6014.6|6013.8|6010.8|259
1723616100000|2024-08-14 06:15:00|6017.5|6014.5|6017.9|6014.9|6019|6016|6015.8|6012.8|264
1723616400000|2024-08-14 06:20:00|6018|6015|6014.6|6011.6|6018.4|6015.4|6014.4|6011.4|208
1723616700000|2024-08-14 06:25:00|6014.5|6011.5|6011|6008|6014.6|6011.6|6009.6|6006.6|326
1723617000000|2024-08-14 06:30:00|6010.9|6007.9|6010.5|6007.5|6013.2|6010.2|6009.7|6006.7|320
1723617300000|2024-08-14 06:35:00|6010.6|6007.6|6013.2|6010.2|6013.5|6010.5|6009.9|6006.9|211
1723617600000|2024-08-14 06:40:00|6013.3|6010.3|6017.1|6014.1|6017.8|6014.8|6011.8|6008.8|196
1723617900000|2024-08-14 06:45:00|6017|6014|6018|6015|6018.3|6015.3|6016|6013|236
1723618200000|2024-08-14 06:50:00|6018.1|6015.1|6016.1|6013.1|6018.4|6015.4|6015.4|6012.4|176
1723618500000|2024-08-14 06:55:00|6016|6013|6017.8|6014.8|6018.4|6015.4|6016|6013|197
1723618800000|2024-08-14 07:00:00|6017.9|6014.9|6018.9|6015.9|6019|6016|6017.4|6014.4|218
1723619100000|2024-08-14 07:05:00|6019|6016|6020.2|6017.2|6021.7|6018.7|6018.9|6015.9|238
1723619400000|2024-08-14 07:10:00|6020.1|6017.1|6021.3|6018.3|6022.2|6019.2|6019|6016|243
1723619700000|2024-08-14 07:15:00|6021.2|6018.2|6020.8|6017.8|6021.4|6018.4|6018.7|6015.7|227
1723620000000|2024-08-14 07:20:00|6020.9|6017.9|6017.4|6014.4|6021.4|6018.4|6017.3|6014.3|158
1723620300000|2024-08-14 07:25:00|6017.5|6014.5|6015.4|6012.4|6018.2|6016.2|6015.3|6012.3|148
1723620600000|2024-08-14 07:30:00|6015.3|6012.3|6013.6|6010.6|6015.3|6012.7|6013.3|6010.3|224
1723620900000|2024-08-14 07:35:00|6013.5|6010.5|6016.4|6014.6|6016.5|6014.7|6013.3|6010.3|131
1723621200000|2024-08-14 07:40:00|6016.3|6014.5|6016.5|6014.7|6016.5|6014.7|6014.2|6011.2|137
1723621500000|2024-08-14 07:45:00|6016.6|6014.8|6018|6015|6018.3|6015.9|6015.6|6012.6|173
1723621800000|2024-08-14 07:50:00|6018.1|6015.1|6015.1|6012.1|6018.2|6015.5|6015|6012|134
1723622100000|2024-08-14 07:55:00|6015|6012|6014|6012.2|6016|6013.8|6013.8|6011.1|182
1723622400000|2024-08-14 08:00:00|6013.9|6012.1|6011.6|6008.6|6015.2|6013.2|6011.6|6008.6|203
1723622700000|2024-08-14 08:05:00|6011.2|6008.2|6008|6005|6011.4|6008.4|6007.8|6004.8|220
1723623000000|2024-08-14 08:10:00|6008.1|6005.1|6007.5|6004.5|6009.5|6007.7|6006.3|6003.3|204
1723623300000|2024-08-14 08:15:00|6007.4|6004.4|6006.3|6004.5|6008.2|6005.8|6005.9|6002.9|213
1723623600000|2024-08-14 08:20:00|6006.4|6004.6|6010.4|6008.6|6010.8|6009|6006|6004.2|199
1723623900000|2024-08-14 08:25:00|6010.5|6008.7|6010.6|6008.8|6012.7|6010.4|6008.4|6005.8|168
1723624200000|2024-08-14 08:30:00|6010.5|6008.7|6007.8|6006|6011.6|6009.8|6007.5|6005.7|163
1723624500000|2024-08-14 08:35:00|6007.7|6005.9|6005.8|6004|6007.8|6006|6005.4|6003.6|159
1723624800000|2024-08-14 08:40:00|6005.9|6004.1|6005.7|6003.9|6008|6005.1|6005.6|6003|137
1723625100000|2024-08-14 08:45:00|6005.6|6003.8|6008.8|6005.8|6009.3|6006.9|6004.9|6003.1|193
1723625400000|2024-08-14 08:50:00|6008.7|6005.7|6014.6|6011.6|6014.9|6011.9|6008.6|6005.6|236
1723625700000|2024-08-14 08:55:00|6014.7|6011.7|6012.9|6011.1|6015.8|6013.1|6012.6|6010.6|132
1723626000000|2024-08-14 09:00:00|6012.6|6010.8|6013.4|6011.6|6014.4|6012.6|6011.5|6009.7|130
1723626300000|2024-08-14 09:05:00|6013.3|6011.5|6012.1|6010.3|6013.5|6011.7|6011.5|6009.7|84
1723626600000|2024-08-14 09:10:00|6012|6010.2|6012.7|6010.9|6012.8|6011|6010.5|6008.5|118
1723626900000|2024-08-14 09:15:00|6012.8|6011|6015.7|6012.7|6015.7|6012.8|6012.6|6010.8|152
1723627200000|2024-08-14 09:20:00|6015.4|6012.4|6016.8|6015|6016.8|6015|6014.9|6012.3|111
1723627500000|2024-08-14 09:25:00|6016.9|6015.1|6017.6|6014.6|6017.7|6015.4|6015.6|6013.7|107
1723627800000|2024-08-14 09:30:00|6017.5|6014.5|6017.1|6014.1|6018.2|6015.2|6016.6|6013.6|145
1723628100000|2024-08-14 09:35:00|6017.4|6014.4|6018.3|6015.3|6018.4|6015.4|6017.3|6014.3|103
1723628400000|2024-08-14 09:40:00|6018.4|6015.4|6018.1|6015.1|6019.2|6016.2|6018|6015|119
1723628700000|2024-08-14 09:45:00|6018.3|6015.3|6017.5|6015.7|6019.1|6016.1|6017|6014.8|112
1723629000000|2024-08-14 09:50:00|6017.6|6015.8|6018|6016.2|6018.4|6016.6|6017.6|6015.8|112
1723629300000|2024-08-14 09:55:00|6017.7|6015.9|6018.3|6016.5|6018.5|6016.7|6017.4|6015.6|89
1723629600000|2024-08-14 10:00:00|6017.9|6016.1|6018.4|6016.6|6018.9|6017.1|6016|6014.2|112
1723629900000|2024-08-14 10:05:00|6018.3|6016.5|6015.9|6014.1|6018.4|6016.6|6015.8|6014|98
1723630200000|2024-08-14 10:10:00|6016|6014.2|6015|6013.2|6016.1|6014.3|6014.9|6013.1|81
1723630500000|2024-08-14 10:15:00|6014.9|6013.1|6013.1|6010.1|6015|6013.2|6012.8|6009.8|89
1723630800000|2024-08-14 10:20:00|6013|6010|6014.5|6012.7|6014.6|6012.8|6011.3|6008.3|172
1723631100000|2024-08-14 10:25:00|6014.6|6012.8|6016.8|6015|6016.9|6015.1|6014.4|6012.6|103
1723631400000|2024-08-14 10:30:00|6016.9|6015.1|6018.6|6015.6|6018.6|6016.3|6016.6|6014.8|98
1723631700000|2024-08-14 10:35:00|6018.7|6015.7|6020.6|6017.6|6020.8|6018.1|6018|6015.7|128
1723632000000|2024-08-14 10:40:00|6020.5|6017.5|6021.2|6018.2|6021.6|6019.1|6019|6016.9|72
1723632300000|2024-08-14 10:45:00|6021.6|6018.6|6020|6017|6022.7|6019.9|6019.1|6016.1|145
1723632600000|2024-08-14 10:50:00|6020.1|6017.1|6021.9|6020.1|6022.6|6020.1|6020|6017|92
1723632900000|2024-08-14 10:55:00|6022|6020.2|6024.5|6021.5|6025.1|6022.1|6021.6|6019.8|92
1723633200000|2024-08-14 11:00:00|6024.6|6021.6|6024.9|6021.9|6025.8|6022.8|6023|6020.7|106
1723633500000|2024-08-14 11:05:00|6024.8|6021.8|6020.6|6018.8|6025|6022|6020.6|6018.5|157
1723633800000|2024-08-14 11:10:00|6020.7|6018.9|6020.3|6018.5|6021.7|6019.9|6020.2|6018.4|141
1723634100000|2024-08-14 11:15:00|6020.4|6018.6|6019.2|6017.4|6021.4|6019.6|6019.1|6017.2|124
1723634400000|2024-08-14 11:20:00|6019.1|6017.3|6018.2|6016.4|6019.7|6017.9|6018|6016.2|102
1723634700000|2024-08-14 11:25:00|6018.3|6016.5|6018.5|6016.7|6019.6|6017.8|6018.2|6016.4|111
1723635000000|2024-08-14 11:30:00|6018.7|6016.9|6020.2|6018.4|6020.8|6018.8|6018.7|6016.9|92
1723635300000|2024-08-14 11:35:00|6020.1|6018.3|6020.3|6018.5|6020.9|6019.1|6019.9|6018.1|122
1723635600000|2024-08-14 11:40:00|6020.4|6018.6|6019.6|6017.8|6020.7|6018.9|6018.6|6016.8|110
1723635900000|2024-08-14 11:45:00|6019.7|6017.9|6018.4|6016.6|6021|6018.6|6018.4|6016.6|150
1723636200000|2024-08-14 11:50:00|6018.5|6016.7|6018.5|6016.7|6018.8|6017|6017.3|6015.5|88
1723636500000|2024-08-14 11:55:00|6018.6|6016.8|6018.8|6017|6020.9|6019.1|6018.4|6016.6|114
1723636800000|2024-08-14 12:00:00|6018.9|6017.1|6016.8|6015|6018.9|6017.1|6016.8|6015|126
1723637100000|2024-08-14 12:05:00|6017|6015.2|6014|6012.2|6017|6015.2|6013.9|6012.1|171
1723637400000|2024-08-14 12:10:00|6014.1|6012.3|6015.5|6013.7|6016.1|6014.3|6012.5|6010.7|162
1723637700000|2024-08-14 12:15:00|6015.4|6013.6|6017|6014|6017.9|6015.9|6014.1|6012.3|182
1723638000000|2024-08-14 12:20:00|6017.1|6014.1|6021.6|6018.6|6021.6|6018.6|6016.6|6014.1|199
1723638300000|2024-08-14 12:25:00|6021.5|6018.5|6020.3|6016.3|6022.5|6019.5|6019|6015.2|214
1723638600000|2024-08-14 12:30:00|6020.2|6016.2|6008.7|6005.7|6031.1|6027.1|6004.6|6001.6|831
1723638900000|2024-08-14 12:35:00|6008.6|6005.6|6009.5|6006.5|6013.5|6010.5|6004.7|6001.7|605
1723639200000|2024-08-14 12:40:00|6009.4|6006.4|6012.7|6009.7|6012.8|6009.8|6008.9|6005.9|437
1723639500000|2024-08-14 12:45:00|6012.6|6009.6|6011.9|6008.9|6013.1|6010.1|6008.6|6005.9|409
1723639800000|2024-08-14 12:50:00|6011.8|6008.8|6012.7|6009.7|6013.6|6010.6|6006.9|6003.9|438
1723640100000|2024-08-14 12:55:00|6012.6|6009.6|6011.2|6009.4|6015.6|6013.1|6011.2|6008.8|381
1723640400000|2024-08-14 13:00:00|6011.1|6009.3|6017.1|6014.1|6018.8|6015.8|6009.9|6008|449
1723640700000|2024-08-14 13:05:00|6016.4|6014.6|6022.3|6019.3|6022.3|6019.3|6016.4|6013.9|390
1723641000000|2024-08-14 13:10:00|6022.4|6019.4|6015.2|6013.4|6023.6|6020.6|6014.5|6012.5|374
1723641300000|2024-08-14 13:15:00|6015.3|6013.5|6010.8|6009|6015.3|6013.5|6010.6|6008.8|325
1723641600000|2024-08-14 13:20:00|6011|6009.2|6005.8|6004|6011|6009.2|6005.3|6002.6|368
1723641900000|2024-08-14 13:25:00|6005.7|6003.9|6006.3|6003.3|6007.5|6005.6|6005.2|6003.2|301
1723642200000|2024-08-14 13:30:00|6006.4|6003.4|6012.3|6010.5|6013.5|6011.7|6006.4|6003.4|394
1723642500000|2024-08-14 13:35:00|6012.4|6010.6|6015.4|6013.6|6015.4|6013.6|6012.4|6010.6|331
1723642800000|2024-08-14 13:40:00|6015.2|6013.4|6014.3|6012.5|6017.1|6014.7|6012.4|6010.6|372
1723643100000|2024-08-14 13:45:00|6014.4|6012.6|6019.2|6017.4|6019.6|6017.8|6013.8|6012|380
1723643400000|2024-08-14 13:50:00|6019.4|6017.6|6018.6|6016.8|6020.5|6018.3|6015.5|6012.5|313
1723643700000|2024-08-14 13:55:00|6018.7|6016.9|6018.3|6015.3|6019.1|6017|6017|6014.6|361
1723644000000|2024-08-14 14:00:00|6018.5|6015.5|6018|6016.2|6018.8|6017|6014.7|6011.7|354
1723644300000|2024-08-14 14:05:00|6018.1|6016.3|6018.7|6016.9|6019.6|6017.8|6016.9|6015.1|305
1723644600000|2024-08-14 14:10:00|6018.6|6016.8|6011.8|6010|6018.6|6016.8|6011.8|6009.3|319
1723644900000|2024-08-14 14:15:00|6011.9|6010.1|6016.5|6014.7|6017.5|6015.7|6011.9|6009.1|295
1723645200000|2024-08-14 14:20:00|6016.6|6014.8|6019.3|6016.3|6020.2|6017.2|6016|6014.1|292
1723645500000|2024-08-14 14:25:00|6019.4|6016.4|6022.6|6020.8|6024.2|6022|6017.9|6016.1|236
1723645800000|2024-08-14 14:30:00|6022.7|6020.9|6018.8|6017|6026.5|6024.6|6018.7|6016.6|365
1723646100000|2024-08-14 14:35:00|6018.7|6016.9|6020.5|6018.7|6023.4|6021.6|6018.1|6016.3|333
1723646400000|2024-08-14 14:40:00|6020.4|6018.6|6022|6020.2|6024.1|6022.3|6020.4|6018.6|340
1723646700000|2024-08-14 14:45:00|6022.1|6020.3|6027.9|6026.1|6027.9|6026.1|6021.8|6020|233
1723647000000|2024-08-14 14:50:00|6028.3|6026.5|6031.6|6028.6|6032.3|6030.2|6028.3|6026.5|352
1723647300000|2024-08-14 14:55:00|6031.5|6028.5|6029.1|6026.1|6031.8|6029.3|6029.1|6026.1|311
1723647600000|2024-08-14 15:00:00|6029|6026|6024.4|6021.4|6029.4|6027.2|6024.4|6021.4|268
1723647900000|2024-08-14 15:05:00|6024.5|6021.5|6023.2|6021.4|6024.5|6022|6022.9|6019.9|253
1723648200000|2024-08-14 15:10:00|6023.3|6021.5|6020.1|6017.1|6024.3|6022.2|6019.1|6016.9|207
1723648500000|2024-08-14 15:15:00|6020.2|6017.2|6019.3|6016.3|6020.3|6017.9|6018.4|6016|165
1723648800000|2024-08-14 15:20:00|6019.4|6016.4|6019.5|6016.5|6020.6|6018.4|6018.7|6015.7|208
1723649100000|2024-08-14 15:25:00|6019.7|6016.7|6017.8|6016|6019.7|6016.7|6016.7|6014.1|188
1723649400000|2024-08-14 15:30:00|6017.7|6015.9|6018.9|6017.1|6019.9|6018.1|6017.6|6015.8|202
1723649700000|2024-08-14 15:35:00|6019|6017.2|6019.6|6016.6|6020.1|6017.9|6018.2|6015.2|184
1723650000000|2024-08-14 15:40:00|6019.5|6016.5|6019|6017.2|6019.5|6017.6|6017.9|6015.5|159
1723650300000|2024-08-14 15:45:00|6019.2|6017.4|6019.6|6016.6|6021.3|6018.3|6018.7|6016.4|175
1723650600000|2024-08-14 15:50:00|6020|6017|6021.6|6019.8|6022.9|6020.6|6019.9|6016.9|171
1723650900000|2024-08-14 15:55:00|6021.7|6019.9|6020.9|6019.1|6021.8|6020|6020.4|6018.6|111
1723651200000|2024-08-14 16:00:00|6020.8|6019|6019.1|6017.3|6021.3|6019.5|6018.6|6016.8|127
1723651500000|2024-08-14 16:05:00|6019|6017.2|6018.1|6016.3|6019|6017.2|6016.7|6014.9|130
1723651800000|2024-08-14 16:10:00|6018.2|6016.4|6016.5|6014.7|6019|6017.2|6016.2|6014.4|207
1723652100000|2024-08-14 16:15:00|6016.6|6014.8|6014.5|6012.7|6016.9|6015.1|6013.8|6012|167
1723652400000|2024-08-14 16:20:00|6014.4|6012.6|6012.9|6011.1|6015.1|6013.3|6012.3|6010.5|161
1723652700000|2024-08-14 16:25:00|6012.8|6011|6012|6010.2|6012.8|6011|6010.8|6009|198
1723653000000|2024-08-14 16:30:00|6012.1|6010.3|6013.6|6011.8|6013.6|6011.8|6011.8|6010|182
1723653300000|2024-08-14 16:35:00|6013.5|6011.7|6012|6010.2|6013.6|6011.8|6011.7|6009.9|138
1723653600000|2024-08-14 16:40:00|6012.2|6010.4|6011.4|6008.4|6013.2|6011.4|6010.9|6008|195
1723653900000|2024-08-14 16:45:00|6011.5|6008.5|6011.1|6009.3|6011.7|6009.9|6010.3|6007.9|184
1723654200000|2024-08-14 16:50:00|6011.2|6009.4|6012.1|6010.3|6012.3|6010.5|6010.1|6008.3|185
1723654500000|2024-08-14 16:55:00|6012|6010.2|6012.7|6010.9|6013.3|6011.5|6011.8|6010|136
1723654800000|2024-08-14 17:00:00|6012.8|6011|6011.5|6009.7|6013.1|6011.3|6011.5|6009.7|113
1723655100000|2024-08-14 17:05:00|6011.6|6009.8|6011.6|6009.8|6013.7|6011.9|6011.5|6009.7|155
1723655400000|2024-08-14 17:10:00|6011.5|6009.7|6009.7|6007.9|6011.6|6009.8|6009.7|6007.9|117
1723655700000|2024-08-14 17:15:00|6009.6|6007.8|6010|6008.2|6010.1|6008.3|6008.2|6006.4|139
1723656000000|2024-08-14 17:20:00|6010.1|6008.3|6007.9|6006.1|6010.2|6008.4|6007.7|6005.9|121
1723656300000|2024-08-14 17:25:00|6008|6006.2|6003.8|6002|6008.4|6006.6|6002.7|6000.9|196
1723656600000|2024-08-14 17:30:00|6003.9|6002.1|6002.4|5999.4|6004.6|6002.8|6001|5998.8|166
1723656900000|2024-08-14 17:35:00|6002.5|5999.5|6005.2|6003.4|6006.1|6004.1|6002.3|5999.3|182
1723657200000|2024-08-14 17:40:00|6005.3|6003.5|6003|6001.2|6005.5|6003.7|6003|6001.2|154
1723657500000|2024-08-14 17:45:00|6002.9|6001.1|6003.4|6001.6|6004.5|6002.7|6002.9|6001.1|135
1723657800000|2024-08-14 17:50:00|6003.3|6001.5|6002|6000.2|6004.3|6002.5|6001.7|5999.9|109
1723658100000|2024-08-14 17:55:00|6002.2|6000.4|6002.4|6000.6|6002.9|6001.1|6001.2|5999.4|125
1723658400000|2024-08-14 18:00:00|6002.3|6000.5|5998.2|5996.4|6002.3|6000.5|5998.1|5996.3|164
1723658700000|2024-08-14 18:05:00|5998.3|5996.5|5998.2|5996.4|5998.8|5997|5997.7|5995.9|154
1723659000000|2024-08-14 18:10:00|5998.3|5996.5|5996.5|5994.7|5998.3|5996.5|5996.4|5994.6|130
1723659300000|2024-08-14 18:15:00|5996.6|5994.8|5996|5994.2|5996.7|5994.9|5995.9|5994.1|105
1723659600000|2024-08-14 18:20:00|5996.1|5994.3|5997.3|5995.5|5997.8|5996|5996.1|5994.3|67
1723659900000|2024-08-14 18:25:00|5997.4|5995.6|5997|5995.2|5998|5996.2|5996.9|5995.1|98
1723660200000|2024-08-14 18:30:00|5996.8|5995|5996.5|5994.7|5997.5|5995.7|5996|5994.2|115
1723660500000|2024-08-14 18:35:00|5996.4|5994.6|5996.8|5995|5998.1|5996.3|5996.1|5994.3|102
1723660800000|2024-08-14 18:40:00|5996.6|5994.8|5997.7|5995.9|5997.8|5996|5996.4|5994.6|69
1723661100000|2024-08-14 18:45:00|5997.6|5995.8|5999.4|5997.6|5999.6|5997.8|5997.5|5995.7|55
1723661400000|2024-08-14 18:50:00|5999.5|5997.7|6001.9|6000.1|6002|6000.2|5999.5|5997.7|47
1723661700000|2024-08-14 18:55:00|6001.8|6000|6001.4|5998.4|6003.3|6001.4|6000.7|5998.2|120
1723662000000|2024-08-14 19:00:00|6001.1|5998.1|6000.9|5997.9|6001.5|5998.5|5999.7|5996.7|171
1723662300000|2024-08-14 19:05:00|6001|5998|6001|5998|6001.4|5998.5|6000.3|5997.4|81
1723662600000|2024-08-14 19:10:00|6000.9|5997.9|5998.3|5996.5|6000.9|5998.5|5998.2|5996.4|93
1723662900000|2024-08-14 19:15:00|5998.4|5996.6|5998|5996.2|5999.1|5997.3|5997.3|5995.5|63
1723663200000|2024-08-14 19:20:00|5997.9|5996.1|5997.6|5995.8|5998.7|5996.9|5996.8|5994.5|118
1723663500000|2024-08-14 19:25:00|5997.9|5996.1|5997.6|5995.8|5999|5996.7|5997.5|5995.3|51
1723663800000|2024-08-14 19:30:00|5997.9|5996.1|5998|5996.2|5998.8|5996.2|5997.5|5995.1|96
1723664100000|2024-08-14 19:35:00|5998.1|5996.3|6000.5|5997.5|6000.5|5997.5|5998.1|5996|103
1723664400000|2024-08-14 19:40:00|6000.6|5997.6|6000.6|5997.6|6001.2|5998.2|6000.5|5997.5|74
1723664700000|2024-08-14 19:45:00|6000.7|5997.7|6001.1|5998.1|6001.2|5998.2|6000.1|5997.1|70
1723665000000|2024-08-14 19:50:00|6000.9|5997.9|5999.8|5998|6001|5998.2|5999.5|5997.1|114
1723665300000|2024-08-14 19:55:00|5999.9|5998.1|5999|5997.2|5999.9|5998.1|5998.2|5996.4|91
1723665600000|2024-08-14 20:00:00|5999.1|5997.3|5998.3|5996.5|5999.1|5997.3|5997.9|5995.9|85
1723665900000|2024-08-14 20:05:00|5997.9|5996.1|5997.6|5995.8|5998.6|5996.2|5997.6|5995.1|35
1723666200000|2024-08-14 20:10:00|5997.5|5995.7|5999.6|5996.6|5999.6|5996.6|5997.4|5995.3|93
1723666500000|2024-08-14 20:15:00|5999.5|5996.5|5999.6|5996.6|6000.5|5997.5|5999.5|5996.5|36
1723666800000|2024-08-14 20:20:00|5999.5|5996.5|5999.1|5996.1|5999.5|5996.5|5998.2|5995.2|39
1723667100000|2024-08-14 20:25:00|5999|5996|5999.1|5996.1|5999.6|5996.6|5999|5996|30
1723667400000|2024-08-14 20:30:00|5999.5|5996.5|5999.4|5996.4|6000|5997.6|5998.8|5996.1|26
1723667700000|2024-08-14 20:35:00|5999.2|5996.2|6000.8|5997.8|6001|5998.2|5998.9|5996.1|34
1723668000000|2024-08-14 20:40:00|6000.9|5997.9|6000.8|5997.8|6000.9|5997.9|6000.3|5997.3|88
1723668300000|2024-08-14 20:45:00|6000.7|5997.7|5999.3|5996.3|6000.9|5998.1|5999.2|5996.2|48
1723668600000|2024-08-14 20:50:00|5999.2|5996.2|5998.6|5995.6|5999.3|5996.3|5998.2|5995.2|86
1723668900000|2024-08-14 20:55:00|5999.5|5994.7|5999.6|5994.6|5999.8|5995|5998.9|5994|65
1723669200000|2024-08-14 21:00:00|6000.7|5994.4|6002.8|5997|6002.8|5997|6000.7|5994.4|9
1723669500000|2024-08-14 21:05:00|6002.7|5996.9|6002.7|5996.9|6002.7|5996.9|6002.3|5996.5|15
1723669800000|2024-08-14 21:10:00|6002.6|5996.8|6002.6|5996.8|6003.2|5997.4|6002.6|5996.8|38
1723670100000|2024-08-14 21:15:00|6002.7|5996.9|6002.8|5997|6003|5997.2|6002.6|5996.8|14
1723670400000|2024-08-14 21:20:00|6002.7|5996.9|6001.8|5996|6002.7|5996.9|6001.8|5996|6
1723670700000|2024-08-14 21:25:00|6001.9|5996.1|6001.8|5996|6001.9|5996.1|6001.7|5996|14
1723671000000|2024-08-14 21:30:00|6001.9|5996.1|6001.7|5996.5|6001.9|5996.7|6001.6|5996.1|138
1723671300000|2024-08-14 21:35:00|6001.8|5996.4|6001.8|5996.4|6002|5996.8|6001.6|5996.2|91
1723671600000|2024-08-14 21:40:00|6001.9|5996.3|6001.7|5996.9|6001.9|5996.9|6001.6|5996.1|59
1723671900000|2024-08-14 21:45:00|6001.6|5996.8|6001.7|5996.5|6002.1|5996.9|6001.6|5996.2|97
1723672200000|2024-08-14 21:50:00|6001.6|5996.4|6002.5|5996.8|6003.2|5997.4|6001.6|5996.3|132
1723672500000|2024-08-14 21:55:00|6002.4|5996.7|6003.8|5998.1|6005.3|5999.5|6002.2|5996.6|222
1723672800000|2024-08-14 22:00:00|6003.9|5998.2|6003|5998.2|6004|5998.5|6001.5|5995.7|96
1723673100000|2024-08-14 22:05:00|6002.1|5999.1|6002.6|5999.6|6002.8|5999.8|6002.1|5999.1|34
1723673400000|2024-08-14 22:10:00|6002.7|5999.7|6004.4|6001.4|6004.4|6001.4|6002.6|5999.6|47
1723673700000|2024-08-14 22:15:00|6004.3|6001.3|6004|6001|6004.5|6001.5|6003.9|6000.9|65
1723674000000|2024-08-14 22:20:00|6003.6|6000.6|6002.7|5999.7|6003.7|6000.7|6002.6|5999.6|57
1723674300000|2024-08-14 22:25:00|6002.6|5999.6|6002|5999|6002.8|5999.8|6002|5999|28
1723674600000|2024-08-14 22:30:00|6002.1|5999.1|6001.6|5998.6|6002.1|5999.1|6001.3|5998.3|30
1723674900000|2024-08-14 22:35:00|6001.5|5998.5|6002.1|5999.1|6002.1|5999.1|6001.4|5998.4|16
1723675200000|2024-08-14 22:40:00|6002.3|5999.3|6003.2|6000.2|6003.2|6000.2|6002.1|5999.1|63
1723675500000|2024-08-14 22:45:00|6003.1|6000.1|6002.8|5999.8|6003.6|6000.6|6001.6|5998.6|57
1723675800000|2024-08-14 22:50:00|6002.9|5999.9|6001.6|5998.6|6003.5|6000.5|6001.4|5998.4|53
1723676100000|2024-08-14 22:55:00|6001.8|5998.8|6000.7|5997.7|6002.1|5999.1|6000.6|5997.6|66
1723676400000|2024-08-14 23:00:00|6000.8|5997.8|5999.6|5996.6|6001.4|5998.4|5999.5|5996.5|97
1723676700000|2024-08-14 23:05:00|5999.5|5996.5|5999.1|5996.1|5999.9|5996.9|5999|5996|99
1723677000000|2024-08-14 23:10:00|5999.2|5996.2|5997.2|5994.2|5999.3|5996.3|5997.2|5994.2|104
1723677300000|2024-08-14 23:15:00|5997.3|5994.3|5996.9|5993.9|5997.7|5994.7|5996|5993.6|66
1723677600000|2024-08-14 23:20:00|5997|5994|5995.9|5992.9|5997|5994|5994.4|5991.4|109
1723677900000|2024-08-14 23:25:00|5995.8|5992.8|5996.4|5993.4|5996.5|5993.5|5995.5|5992.5|46
1723678200000|2024-08-14 23:30:00|5996.3|5993.3|5996.7|5993.7|5996.7|5993.7|5995.5|5992.5|82
1723678500000|2024-08-14 23:35:00|5996.6|5993.6|5998.6|5995.6|5998.7|5995.7|5996.6|5993.6|73
1723678800000|2024-08-14 23:40:00|5998.5|5995.5|5999.1|5996.1|5999.8|5996.8|5998.5|5995.5|96
1723679100000|2024-08-14 23:45:00|5999.2|5996.2|6000.7|5997.7|6000.8|5997.8|5999|5996|70
1723679400000|2024-08-14 23:50:00|6000.6|5997.6|6001.6|5998.6|6002.2|5999.2|6000|5997|93
1723679700000|2024-08-14 23:55:00|6001.5|5998.5|5999.8|5996.8|6002.4|5999.4|5999.6|5996.6|204
1723680000000|2024-08-15 00:00:00|6000.2|5997.2|5999|5996|6001.7|5998.7|5998.9|5995.9|160
1723680300000|2024-08-15 00:05:00|5998.9|5995.9|5996.6|5993.6|5999.5|5996.5|5994.8|5991.8|236
1723680600000|2024-08-15 00:10:00|5996.7|5993.7|5997.9|5994.9|5998.5|5995.5|5996.6|5993.6|115
1723680900000|2024-08-15 00:15:00|5998|5995|6000|5997|6000|5997|5997.6|5994.6|116
1723681200000|2024-08-15 00:20:00|5999.9|5996.9|6001.5|5998.5|6003.2|6000.2|5999.7|5996.7|161
1723681500000|2024-08-15 00:25:00|6001.4|5998.4|6001.7|5998.7|6002.2|5999.2|5999.1|5996.4|168
1723681800000|2024-08-15 00:30:00|6001.8|5998.8|6002.3|5999.3|6003.2|6000.2|6000.9|5997.9|127
1723682100000|2024-08-15 00:35:00|6002.2|5999.2|6001.7|5998.7|6003.1|6000.1|6001.1|5998.1|130
1723682400000|2024-08-15 00:40:00|6001.8|5998.8|5996.9|5995.1|6001.8|5998.8|5996.9|5994.3|144
1723682700000|2024-08-15 00:45:00|5997|5995.2|5997.5|5994.5|5997.9|5996|5995.1|5992.1|150
1723683000000|2024-08-15 00:50:00|5997.4|5994.4|5997.9|5994.9|5998.1|5995.7|5996.1|5993.4|154
1723683300000|2024-08-15 00:55:00|5998|5995|5997|5994|5998.1|5995.1|5994.8|5991.8|224
1723683600000|2024-08-15 01:00:00|5997.6|5994.6|5996.8|5995|5997.9|5995.4|5995.7|5993.2|185
1723683900000|2024-08-15 01:05:00|5996.9|5995.1|5996.7|5993.7|5997.7|5995.1|5995|5992|161
1723684200000|2024-08-15 01:10:00|5996.8|5993.8|5994|5991|5997.7|5995|5993.9|5990.9|112
1723684500000|2024-08-15 01:15:00|5993.9|5990.9|5987.2|5984.2|5994.3|5991.3|5985.2|5982.2|398
1723684800000|2024-08-15 01:20:00|5987|5984|5987|5984|5989.7|5986.7|5985.4|5982.4|286
1723685100000|2024-08-15 01:25:00|5986.9|5983.9|5989.5|5985.8|5990.4|5987.4|5986.6|5983.6|208
1723685400000|2024-08-15 01:30:00|5989.2|5985.5|5992.3|5989.3|5995|5992.6|5985.3|5981.6|629
1723685700000|2024-08-15 01:35:00|5991.9|5988.9|5989.4|5986.4|5993.2|5990.2|5986.9|5983.9|480
1723686000000|2024-08-15 01:40:00|5989.5|5986.5|5991.9|5988.9|5996.5|5993.5|5989.4|5986.4|380
1723686300000|2024-08-15 01:45:00|5991.7|5988.7|5995.1|5992.1|5995.6|5992.6|5987.9|5984.9|246
1723686600000|2024-08-15 01:50:00|5996|5993|5991.8|5988.8|5997.1|5994.1|5991.5|5988.5|187
1723686900000|2024-08-15 01:55:00|5991.7|5988.7|5994.3|5991.3|5994.6|5991.6|5990.4|5987.4|146
1723687200000|2024-08-15 02:00:00|5994.2|5991.2|5994|5991|5996.5|5993.5|5991.9|5988.9|226
1723687500000|2024-08-15 02:05:00|5993.9|5990.9|5997.5|5994.5|5997.6|5994.6|5993|5990|239
1723687800000|2024-08-15 02:10:00|5997.4|5994.4|6002.8|5999.8|6003.4|6000.4|5997.4|5994.4|316
1723688100000|2024-08-15 02:15:00|6002.9|5999.9|5999.5|5997.7|6003.8|6000.8|5999.5|5996.5|260
1723688400000|2024-08-15 02:20:00|5999.3|5997.5|5999.5|5996.5|6001.1|5998.1|5999.2|5996.4|193
1723688700000|2024-08-15 02:25:00|5999.6|5996.6|5995.7|5992.7|5999.6|5996.6|5995.5|5992.5|191
1723689000000|2024-08-15 02:30:00|5995.6|5992.6|5997.5|5994.5|5997.5|5994.5|5995|5992.5|156
1723689300000|2024-08-15 02:35:00|5997.4|5994.4|6001|5998|6002.2|5999.2|5996.8|5993.8|212
1723689600000|2024-08-15 02:40:00|6000.7|5997.7|6002.1|5999.1|6002.3|5999.3|5999.5|5996.6|142
1723689900000|2024-08-15 02:45:00|6002|5999|6000.4|5997.4|6002|5999.3|5999.4|5997.4|191
1723690200000|2024-08-15 02:50:00|6000.1|5997.1|5999.2|5997.4|6000.1|5998.2|5999|5996.7|85
1723690500000|2024-08-15 02:55:00|5999.1|5997.3|5999.4|5997.6|6000.5|5998.4|5998.7|5996|136
1723690800000|2024-08-15 03:00:00|5999.3|5997.5|6000.5|5998.7|6001.9|5998.9|5999.2|5996.8|139
1723691100000|2024-08-15 03:05:00|6000.3|5998.5|6001.4|5998.4|6002|5999.6|6000.1|5997.7|110
1723691400000|2024-08-15 03:10:00|6001.5|5998.5|6004|6001|6004|6001.3|6001.4|5998.4|120
1723691700000|2024-08-15 03:15:00|6004.1|6001.1|6007.5|6005.7|6008.6|6006|6003.8|6000.8|159
1723692000000|2024-08-15 03:20:00|6007.4|6005.6|6006|6004.2|6007.7|6005.6|6005.8|6004|94
1723692300000|2024-08-15 03:25:00|6005.9|6004.1|6005.9|6002.9|6006.7|6004.2|6003.4|6001.6|112
1723692600000|2024-08-15 03:30:00|6005.2|6003.4|6005.5|6002.5|6006|6003.5|6003.7|6000.8|129
1723692900000|2024-08-15 03:35:00|6005.6|6002.6|6003.3|6001.5|6006.1|6003.1|6003.2|6001|134
1723693200000|2024-08-15 03:40:00|6004|6001|6003.5|6000.5|6004|6001.5|6002.1|5999.9|96
1723693500000|2024-08-15 03:45:00|6003.4|6000.4|6003.4|6001.6|6005|6002.5|6003.1|6000.4|81
1723693800000|2024-08-15 03:50:00|6003.3|6001.5|6005.4|6003.6|6006|6003.8|6002.9|6000.6|96
1723694100000|2024-08-15 03:55:00|6005.3|6003.5|6004.4|6002.6|6005.6|6003.6|6004.3|6002|65
1723694400000|2024-08-15 04:00:00|6004.5|6002.7|6006.7|6003.7|6007.3|6005.5|6004.4|6002|185
1723694700000|2024-08-15 04:05:00|6006.6|6003.6|6006.7|6003.7|6006.8|6003.8|6005.1|6002.1|131
1723695000000|2024-08-15 04:10:00|6006.8|6003.8|6008.7|6005.7|6009.1|6006.4|6005.7|6002.7|129
1723695300000|2024-08-15 04:15:00|6008.6|6005.6|6006.9|6003.9|6008.9|6005.9|6006|6003|113
1723695600000|2024-08-15 04:20:00|6006.8|6003.8|6006.9|6003.9|6007.1|6004.1|6006.3|6003.3|91
1723695900000|2024-08-15 04:25:00|6007|6004|6007.2|6004.2|6008.5|6005.5|6006.7|6003.7|50
1723696200000|2024-08-15 04:30:00|6006.7|6004.9|6004.7|6001.7|6007.3|6004.9|6004|6001.5|96
1723696500000|2024-08-15 04:35:00|6004.6|6001.6|6005.4|6002.4|6005.9|6003.2|6003.6|6001.1|92
1723696800000|2024-08-15 04:40:00|6005.5|6002.5|6005.9|6002.9|6006|6003|6005.3|6002.3|103
1723697100000|2024-08-15 04:45:00|6006|6003|6006.9|6003.9|6007|6005.2|6006|6003|93
1723697400000|2024-08-15 04:50:00|6007|6004|6006.4|6003.4|6007|6005|6006|6003.2|78
1723697700000|2024-08-15 04:55:00|6006.3|6003.3|6005.8|6004|6006.5|6004.1|6005.7|6003.3|34
1723698000000|2024-08-15 05:00:00|6005.7|6003.9|6005.1|6002.1|6005.8|6004|6004.3|6002|57
1723698300000|2024-08-15 05:05:00|6004.9|6001.9|6004.6|6002.8|6005.3|6002.9|6002.9|6001.1|56
1723698600000|2024-08-15 05:10:00|6004.7|6002.9|6004.1|6002.3|6005.4|6003|6004|6001.6|105
1723698900000|2024-08-15 05:15:00|6004.7|6001.7|6004.9|6001.9|6004.9|6002.2|6003.4|6000.4|86
1723699200000|2024-08-15 05:20:00|6005|6002|6005.4|6002.4|6005.6|6002.6|6004.1|6001.6|68
1723699500000|2024-08-15 05:25:00|6005.5|6002.5|6005|6003.2|6005.8|6003.4|6004.9|6002.3|66
1723699800000|2024-08-15 05:30:00|6005.1|6003.3|6007.1|6004.1|6007.3|6005.1|6004.3|6002.5|150
1723700100000|2024-08-15 05:35:00|6007.2|6004.2|6008.5|6005.5|6008.6|6005.6|6006.2|6003.9|145
1723700400000|2024-08-15 05:40:00|6008.4|6005.4|6010.4|6007.4|6010.6|6008.2|6008.2|6005.2|160
1723700700000|2024-08-15 05:45:00|6010.3|6007.3|6008.7|6005.7|6010.3|6007.3|6008.6|6005.6|87
1723701000000|2024-08-15 05:50:00|6008.8|6005.8|6009.1|6007.3|6010.6|6007.6|6007|6004|160
1723701300000|2024-08-15 05:55:00|6009.2|6007.4|6007|6004|6009.3|6007.5|6006.9|6004|51
1723701600000|2024-08-15 06:00:00|6007.3|6004.3|6006.1|6004.3|6007.7|6004.7|6005.7|6002.7|129
1723701900000|2024-08-15 06:05:00|6006.2|6004.4|6008.4|6005.4|6009.4|6006.7|6005.9|6004.1|106
1723702200000|2024-08-15 06:10:00|6008.5|6005.5|6008.1|6005.1|6008.6|6005.6|6007.1|6004.1|131
1723702500000|2024-08-15 06:15:00|6008.2|6005.2|6006.5|6004.7|6008.4|6006.3|6005.9|6004.1|114
1723702800000|2024-08-15 06:20:00|6006.4|6004.6|6007.7|6004.7|6007.9|6005.6|6005.8|6003.9|111
1723703100000|2024-08-15 06:25:00|6007.6|6004.6|6007.5|6005.7|6008.9|6007.1|6006.9|6003.9|121
1723703400000|2024-08-15 06:30:00|6007.4|6005.6|6008.9|6007.1|6010.2|6008.4|6006.8|6005|116
1723703700000|2024-08-15 06:35:00|6008.8|6007|6009|6007.2|6009|6007.2|6007.8|6006|97
1723704000000|2024-08-15 06:40:00|6009.1|6007.3|6009.6|6006.6|6009.8|6007.8|6008.4|6006.2|85
1723704300000|2024-08-15 06:45:00|6009.7|6006.7|6008.8|6005.8|6009.7|6007.3|6008.2|6005.8|90
1723704600000|2024-08-15 06:50:00|6008.9|6005.9|6010|6007|6010.1|6007.6|6008.8|6005.8|83
1723704900000|2024-08-15 06:55:00|6010.2|6007.2|6007.9|6004.9|6010.2|6007.6|6007.9|6004.9|132
1723705200000|2024-08-15 07:00:00|6008|6005|6004.1|6002.3|6008.1|6005.1|6003.7|6001.9|152
1723705500000|2024-08-15 07:05:00|6004|6002.2|6007|6004|6008.6|6005.7|6003.4|6001.2|223
1723705800000|2024-08-15 07:10:00|6007.1|6004.1|6007.3|6005.5|6009.4|6007.6|6006.5|6003.9|127
1723706100000|2024-08-15 07:15:00|6007.4|6005.6|6006.3|6004.5|6008.3|6006.5|6005.8|6004|141
1723706400000|2024-08-15 07:20:00|6006.4|6004.6|6006.1|6004.3|6007.2|6005|6005.4|6003.1|132
1723706700000|2024-08-15 07:25:00|6006.2|6004.4|6008.4|6006.6|6008.6|6006.6|6006.2|6004.4|96
1723707000000|2024-08-15 07:30:00|6008.1|6006.3|6005.4|6003.6|6008.7|6006.3|6005.3|6003.5|73
1723707300000|2024-08-15 07:35:00|6005.1|6003.3|6003.4|6001.6|6005.1|6003.3|6002.8|6001|116
1723707600000|2024-08-15 07:40:00|6003.5|6001.7|6005|6003.2|6005|6003.2|6002.3|6000.5|81
1723707900000|2024-08-15 07:45:00|6005.1|6003.3|6007.4|6005.6|6007.5|6005.7|6004.9|6003.1|92
1723708200000|2024-08-15 07:50:00|6007.5|6005.7|6007.6|6004.6|6009.6|6007.8|6007.3|6004.4|115
1723708500000|2024-08-15 07:55:00|6007.7|6004.7|6007.9|6006.1|6009.9|6007.3|6007.3|6004.7|144
1723708800000|2024-08-15 08:00:00|6008|6006.2|6006|6003|6008.8|6006.5|6004.9|6002.6|173
1723709100000|2024-08-15 08:05:00|6005.9|6002.9|6004.1|6002.3|6006.5|6004.7|6004.1|6002.3|142
1723709400000|2024-08-15 08:10:00|6004.2|6002.4|6003.4|6001.6|6004.2|6002.4|6002.8|6001|138
1723709700000|2024-08-15 08:15:00|6003.3|6001.5|6003.9|6002.1|6005.1|6002.2|6002.8|6001|126
1723710000000|2024-08-15 08:20:00|6004|6002.2|6003.9|6002.1|6005.2|6003.4|6003.8|6002|123
1723710300000|2024-08-15 08:25:00|6003.8|6002|6002.4|6000.6|6003.9|6002.1|6002.1|6000.3|130
1723710600000|2024-08-15 08:30:00|6002.5|6000.7|6000.6|5998.8|6002.6|6000.8|6000.2|5998.4|128
1723710900000|2024-08-15 08:35:00|6000.7|5998.9|6001.5|5999.7|6002.2|6000.4|6000.4|5998.6|96
1723711200000|2024-08-15 08:40:00|6001.6|5999.8|6004.1|6001.1|6004.3|6001.3|6001|5999.2|68
1723711500000|2024-08-15 08:45:00|6004|6001|6003.1|6000.1|6004.9|6002.1|6002.6|5999.7|92
1723711800000|2024-08-15 08:50:00|6003.2|6000.2|6000.6|5998.8|6003.5|6001.2|6000.4|5998.4|99
1723712100000|2024-08-15 08:55:00|6000.7|5998.9|6000|5998.2|6001.2|5998.9|5999.6|5997.8|83
1723712400000|2024-08-15 09:00:00|5999.9|5998.1|6000.6|5997.6|6001.6|5998.6|5998.4|5996|143
1723712700000|2024-08-15 09:05:00|6000.5|5997.5|6000.5|5997.5|6001.2|5998.2|6000|5997|131
1723713000000|2024-08-15 09:10:00|6000.4|5997.4|6000.7|5997.7|6001.2|5998.2|5999.8|5996.8|112
1723713300000|2024-08-15 09:15:00|6000.6|5997.6|6003.5|6000.5|6003.8|6000.8|6000.6|5997.6|158
1723713600000|2024-08-15 09:20:00|6003.7|6000.7|6003.4|6001.6|6004.5|6001.7|6003|6000.6|117
1723713900000|2024-08-15 09:25:00|6004|6001|6006.2|6003.2|6006.8|6003.8|6002.9|6001|78
1723714200000|2024-08-15 09:30:00|6006.3|6003.3|6007.5|6005.7|6008.1|6005.8|6005.8|6002.8|109
1723714500000|2024-08-15 09:35:00|6007.6|6005.8|6009.5|6006.5|6009.7|6006.7|6007.5|6005|139
1723714800000|2024-08-15 09:40:00|6009.6|6006.6|6008.7|6005.7|6009.7|6006.7|6007.3|6005.5|71
1723715100000|2024-08-15 09:45:00|6008.6|6005.6|6009.1|6006.1|6010.2|6007.5|6008.1|6005.1|108
1723715400000|2024-08-15 09:50:00|6009.2|6006.2|6009.6|6006.6|6010.1|6007.1|6008.4|6005.4|104
1723715700000|2024-08-15 09:55:00|6009.5|6006.5|6009.9|6006.9|6010.2|6007.2|6008.7|6006.2|66
1723716000000|2024-08-15 10:00:00|6009.3|6007.5|6011.3|6008.3|6012.3|6009.8|6009.2|6007.4|167
1723716300000|2024-08-15 10:05:00|6011.4|6008.4|6011.6|6008.6|6011.7|6009.7|6010.3|6007.7|68
1723716600000|2024-08-15 10:10:00|6011.4|6009.6|6011.7|6008.7|6012.7|6010.9|6011|6008.7|91
1723716900000|2024-08-15 10:15:00|6011.4|6008.4|6011.4|6009.6|6011.8|6010|6009.6|6007.8|101
1723717200000|2024-08-15 10:20:00|6011.5|6009.7|6011.9|6010.1|6013.1|6010.7|6011.3|6009.5|86
1723717500000|2024-08-15 10:25:00|6011.8|6010|6012.7|6010.9|6013.5|6011.7|6011.3|6009.5|68
1723717800000|2024-08-15 10:30:00|6012.6|6010.8|6010.1|6008.3|6012.6|6010.8|6010|6008.2|57
1723718100000|2024-08-15 10:35:00|6010.2|6008.4|6009.8|6008|6010.2|6008.4|6009.6|6007.8|90
1723718400000|2024-08-15 10:40:00|6009.9|6008.1|6009.3|6007.5|6010|6008.1|6009|6006.2|115
1723718700000|2024-08-15 10:45:00|6009.2|6007.4|6009.1|6007.3|6010.1|6008.1|6008.8|6007|91
1723719000000|2024-08-15 10:50:00|6009.2|6007.4|6008.8|6007|6009.7|6007.4|6008.3|6006.5|98
1723719300000|2024-08-15 10:55:00|6008.5|6006.7|6008.4|6006.6|6009.6|6007.8|6007.5|6005.4|54
1723719600000|2024-08-15 11:00:00|6008.5|6006.7|6009.4|6007.6|6009.8|6007.7|6008.4|6006|149
1723719900000|2024-08-15 11:05:00|6009.5|6007.7|6011.1|6008.1|6011.2|6008.7|6009.1|6007.3|111
1723720200000|2024-08-15 11:10:00|6011.4|6008.4|6009.6|6006.6|6011.5|6009.2|6008.7|6005.7|92
1723720500000|2024-08-15 11:15:00|6009.7|6006.7|6011.2|6008.2|6011.4|6009.4|6009|6006.7|95
1723720800000|2024-08-15 11:20:00|6011|6008|6011|6009.2|6011.9|6009.2|6010.2|6007.2|96
1723721100000|2024-08-15 11:25:00|6011.1|6009.3|6012.5|6010.7|6012.6|6010.7|6011.1|6008.7|110
1723721400000|2024-08-15 11:30:00|6012.6|6010.8|6013|6011.2|6013.6|6011.8|6012.4|6010.6|72
1723721700000|2024-08-15 11:35:00|6013.1|6011.3|6015|6012|6015.3|6012.9|6012.9|6011.1|98
1723722000000|2024-08-15 11:40:00|6015.1|6012.1|6016.1|6013.1|6016.3|6013.3|6015.1|6012.1|89
1723722300000|2024-08-15 11:45:00|6016.2|6013.2|6014|6012.2|6016.3|6013.7|6013.9|6011.5|100
1723722600000|2024-08-15 11:50:00|6013.9|6012.1|6012.8|6011|6014.2|6012.4|6012.8|6011|91
1723722900000|2024-08-15 11:55:00|6012.7|6010.9|6015|6012|6015|6012.7|6012.6|6010.8|90
1723723200000|2024-08-15 12:00:00|6015.1|6012.1|6013.9|6010.9|6015.1|6012.1|6013.6|6010.6|139
1723723500000|2024-08-15 12:05:00|6014|6011|6011.9|6008.9|6014.1|6011.7|6011.7|6008.7|141
1723723800000|2024-08-15 12:10:00|6012|6009|6011.5|6009.7|6012.9|6010|6010.5|6008|124
1723724100000|2024-08-15 12:15:00|6011.6|6009.8|6013.4|6011.6|6013.6|6011.8|6011.6|6009.8|149
1723724400000|2024-08-15 12:20:00|6013.5|6011.7|6014|6012.2|6015|6013.2|6013.5|6011|159
1723724700000|2024-08-15 12:25:00|6014.1|6012.3|6013.5|6009.5|6015.4|6012.5|6012.2|6009.2|186
1723725000000|2024-08-15 12:30:00|6013.2|6009.2|5992.6|5989.6|6013.2|6009.2|5988.5|5985.5|749
1723725300000|2024-08-15 12:35:00|5992.9|5989.9|5987.6|5984.6|5993.7|5990.7|5986.5|5983.5|549
1723725600000|2024-08-15 12:40:00|5987.4|5984.4|5988.5|5985.5|5990.1|5987.1|5983.1|5980.1|527
1723725900000|2024-08-15 12:45:00|5988.7|5985.7|5989.7|5986.7|5992.7|5989.7|5988.3|5985.3|438
1723726200000|2024-08-15 12:50:00|5989.8|5986.8|5988.3|5986.5|5989.8|5986.8|5986.4|5983.4|369
1723726500000|2024-08-15 12:55:00|5988.4|5986.6|5987.5|5985.7|5988.4|5986.6|5984.4|5981.8|386
1723726800000|2024-08-15 13:00:00|5987.6|5985.8|5985|5982|5988.9|5987.1|5984.6|5982|340
1723727100000|2024-08-15 13:05:00|5984.8|5981.8|5977|5974|5985.3|5983.5|5976.7|5973.7|396
1723727400000|2024-08-15 13:10:00|5977.1|5974.1|5980.8|5977.8|5981.4|5978.4|5976|5973|298
1723727700000|2024-08-15 13:15:00|5980.7|5977.7|5983.3|5981.5|5984.3|5981.7|5980.7|5977.7|336
1723728000000|2024-08-15 13:20:00|5983.1|5981.3|5986.2|5984.4|5988.5|5986.7|5982.6|5980.8|359
1723728300000|2024-08-15 13:25:00|5986.1|5984.3|5983.7|5981.9|5988.7|5986.9|5983.7|5981.5|286
1723728600000|2024-08-15 13:30:00|5983.8|5982|5989.5|5987.7|5989.5|5987.7|5981.7|5979.9|456
1723728900000|2024-08-15 13:35:00|5989.6|5987.8|5988.4|5985.4|5990.6|5988.6|5987|5984|449
1723729200000|2024-08-15 13:40:00|5988.7|5985.7|5988.6|5986.8|5989.6|5987.7|5986.6|5983.6|455
1723729500000|2024-08-15 13:45:00|5988.7|5986.9|5989.5|5987.7|5991.4|5989.6|5986.4|5984.6|397
1723729800000|2024-08-15 13:50:00|5989.4|5987.6|5996.1|5994.3|5996.7|5994.9|5989.1|5987.3|323
1723730100000|2024-08-15 13:55:00|5996.5|5994.7|5998.6|5995.6|5998.6|5996.3|5994.5|5992.6|211
1723730400000|2024-08-15 14:00:00|5998.7|5995.7|5996.5|5994.7|5999.7|5997.4|5995.9|5994.1|250
1723730700000|2024-08-15 14:05:00|5996.6|5994.8|5991.3|5989.5|5996.8|5995|5990.4|5987.5|385
1723731000000|2024-08-15 14:10:00|5991|5989.2|5996.4|5994.6|5996.7|5994.9|5990.9|5989.1|311
1723731300000|2024-08-15 14:15:00|5996.5|5994.7|6004.5|6001.5|6005.4|6002.4|5996.5|5994.7|317
1723731600000|2024-08-15 14:20:00|6004.6|6001.6|6003.6|6001.8|6006.1|6003.3|6002.4|6000.1|279
1723731900000|2024-08-15 14:25:00|6003.5|6001.7|6007.6|6004.6|6007.7|6005.2|6003.1|6001.1|303
1723732200000|2024-08-15 14:30:00|6007.5|6004.5|6008.6|6005.6|6008.6|6005.6|6004.6|6001.7|295
1723732500000|2024-08-15 14:35:00|6008.3|6005.3|6008.8|6005.8|6010.1|6007.7|6006.9|6004.4|221
1723732800000|2024-08-15 14:40:00|6008.7|6005.7|6007.9|6006.1|6008.7|6006.4|6006|6004.2|234
1723733100000|2024-08-15 14:45:00|6007.6|6005.8|6010.7|6008.9|6010.7|6008.9|6006.1|6004.3|223
1723733400000|2024-08-15 14:50:00|6011|6009.2|6010.7|6008.9|6011.3|6009.5|6008.5|6006.7|249
1723733700000|2024-08-15 14:55:00|6010.6|6008.8|6011.1|6008.1|6011.1|6009.3|6009.5|6007.7|300
1723734000000|2024-08-15 15:00:00|6010.5|6008.7|6011.5|6009.7|6012.4|6009.8|6009.8|6007.2|255
1723734300000|2024-08-15 15:05:00|6011.6|6009.8|6010.7|6008.9|6012.1|6010.3|6009|6006.4|230
1723734600000|2024-08-15 15:10:00|6010.8|6009|6011.9|6010.1|6013.8|6012|6010.6|6008.8|197
1723734900000|2024-08-15 15:15:00|6012|6010.2|6011|6009.2|6013.1|6011.3|6010.7|6008.9|158
1723735200000|2024-08-15 15:20:00|6010.9|6009.1|6009|6007.2|6011.1|6009.3|6007.9|6005.2|191
1723735500000|2024-08-15 15:25:00|6008.9|6007.1|6009|6006|6009.1|6007.3|6006.8|6005|189
1723735800000|2024-08-15 15:30:00|6008.5|6006.7|6010.5|6007.5|6010.9|6007.9|6008.4|6006|168
1723736100000|2024-08-15 15:35:00|6010.6|6007.6|6008.9|6007.1|6011.2|6008.2|6008.4|6005.7|153
1723736400000|2024-08-15 15:40:00|6009|6007.2|6008.2|6006.4|6009.2|6007.4|6008|6006.2|139
1723736700000|2024-08-15 15:45:00|6008.1|6006.3|6007.4|6005.6|6008.8|6006.4|6006.8|6005|88
1723737000000|2024-08-15 15:50:00|6007.3|6005.5|6005.9|6004.1|6008.2|6006.4|6005.5|6003.7|150
1723737300000|2024-08-15 15:55:00|6006|6004.2|6006.8|6003.8|6008|6005.6|6006|6003.5|141
1723737600000|2024-08-15 16:00:00|6006.9|6003.9|6009.7|6007.9|6009.7|6007.9|6005.9|6003.9|184
1723737900000|2024-08-15 16:05:00|6009.8|6008|6009.5|6007.7|6010.2|6008|6007.5|6005|149
1723738200000|2024-08-15 16:10:00|6009.6|6007.8|6009.6|6007.8|6009.9|6008.1|6008.3|6006.5|159
1723738500000|2024-08-15 16:15:00|6009.5|6007.7|6010.3|6008.5|6012.2|6010|6009.5|6007.7|128
1723738800000|2024-08-15 16:20:00|6010.4|6008.6|6011.2|6008.2|6012|6009.2|6009.8|6008|114
1723739100000|2024-08-15 16:25:00|6011.3|6008.3|6009.9|6008.1|6011.9|6009.6|6009.5|6007|160
1723739400000|2024-08-15 16:30:00|6009.8|6008|6005.9|6004.1|6009.9|6008.1|6005.9|6004.1|168
1723739700000|2024-08-15 16:35:00|6005.8|6004|6004.8|6003|6006.3|6004.2|6004.7|6002.3|107
1723740000000|2024-08-15 16:40:00|6004.9|6003.1|6003|6001.2|6004.9|6003.1|6002.8|6001|101
1723740300000|2024-08-15 16:45:00|6002.9|6001.1|6001.9|6000.1|6003|6001.2|6000.5|5998.7|113
1723740600000|2024-08-15 16:50:00|6001.8|6000|6001.1|5999.3|6002.3|6000.5|6000.6|5998.6|106
1723740900000|2024-08-15 16:55:00|6001.2|5999.4|6001.4|5999.6|6001.6|5999.8|5999.9|5998.1|165
1723741200000|2024-08-15 17:00:00|6001.3|5999.5|6003.2|6000.2|6003.5|6001.1|6000.8|5999|152
1723741500000|2024-08-15 17:05:00|6003.3|6000.3|6000.6|5997.6|6003.7|6000.7|5999.9|5997.6|124
1723741800000|2024-08-15 17:10:00|6000.7|5997.7|5995|5993.2|6000.8|5997.8|5995|5993.2|168
1723742100000|2024-08-15 17:15:00|5995.1|5993.3|5994.9|5991.9|5995.2|5993.4|5992|5989.4|133
1723742400000|2024-08-15 17:20:00|5995|5992|5997.9|5994.9|5997.9|5994.9|5994.1|5991.1|83
1723742700000|2024-08-15 17:25:00|5998|5995|5998.5|5995.5|5999.4|5996.4|5997.9|5994.9|92
1723743000000|2024-08-15 17:30:00|5998.6|5995.6|5997.5|5994.5|5999.3|5996.3|5997.5|5994.5|121
1723743300000|2024-08-15 17:35:00|5997.6|5994.6|5993.8|5992|5997.6|5994.6|5992.7|5990.8|88
1723743600000|2024-08-15 17:40:00|5993.7|5991.9|5990.3|5988.5|5993.9|5991.9|5990.2|5988.4|127
1723743900000|2024-08-15 17:45:00|5990.4|5988.6|5991.3|5989.5|5992.4|5990.6|5990.4|5988.6|150
1723744200000|2024-08-15 17:50:00|5991.2|5989.4|5989.4|5987.6|5991.3|5989.5|5989.2|5987.4|117
1723744500000|2024-08-15 17:55:00|5989.3|5987.5|5988|5986.2|5989.4|5987.6|5987.8|5986|111
1723744800000|2024-08-15 18:00:00|5988.1|5986.3|5989.3|5986.3|5989.5|5986.5|5987.4|5984.8|103
1723745100000|2024-08-15 18:05:00|5989.4|5986.4|5989.7|5986.7|5991.6|5988.6|5989.4|5986.4|115
1723745400000|2024-08-15 18:10:00|5989.6|5986.6|5988|5985|5990.4|5987.4|5988|5985|116
1723745700000|2024-08-15 18:15:00|5988.1|5985.1|5989.3|5987.5|5989.7|5987.5|5988.1|5985.1|140
1723746000000|2024-08-15 18:20:00|5989.2|5987.4|5991.2|5988.2|5991.2|5988.2|5988.9|5986.5|124
1723746300000|2024-08-15 18:25:00|5991.1|5988.1|5992|5989|5992.5|5989.5|5990|5987|122
1723746600000|2024-08-15 18:30:00|5992.1|5989.1|5991.6|5988.6|5992.7|5989.7|5990.8|5988.4|122
1723746900000|2024-08-15 18:35:00|5991.7|5988.7|5991|5988|5992.7|5989.7|5991|5988|99
1723747200000|2024-08-15 18:40:00|5990.9|5987.9|5990.3|5987.3|5991.3|5988.7|5990|5987|83
1723747500000|2024-08-15 18:45:00|5990.4|5987.4|5990.5|5987.5|5991.1|5988.1|5990.1|5987.1|146
1723747800000|2024-08-15 18:50:00|5990.6|5987.6|5990|5987|5990.7|5987.7|5989.7|5986.7|52
1723748100000|2024-08-15 18:55:00|5989.9|5986.9|5992.3|5989.3|5993.7|5990.7|5989.9|5986.9|150
1723748400000|2024-08-15 19:00:00|5992.4|5989.4|5993.9|5990.9|5994|5991|5992.2|5989.2|163
1723748700000|2024-08-15 19:05:00|5993.8|5990.8|5993.8|5990.8|5994.3|5991.3|5993|5990|203
1723749000000|2024-08-15 19:10:00|5993.9|5990.9|5995.1|5992.1|5995.3|5992.3|5993.5|5990.5|59
1723749300000|2024-08-15 19:15:00|5994.9|5991.9|5995|5992|5995.3|5992.3|5993.9|5990.9|58
1723749600000|2024-08-15 19:20:00|5995.1|5992.1|5994.6|5991.6|5995.3|5992.3|5993.9|5991.2|112
1723749900000|2024-08-15 19:25:00|5994.7|5991.7|5992.5|5990.7|5994.8|5992.1|5992.2|5990.4|123
1723750200000|2024-08-15 19:30:00|5992.4|5990.6|5992.1|5989.1|5992.7|5990.6|5991.4|5989.1|186
1723750500000|2024-08-15 19:35:00|5992.2|5989.2|5990.7|5988.9|5992.3|5989.6|5990.4|5988.5|125
1723750800000|2024-08-15 19:40:00|5990.9|5989.1|5992|5989|5992.3|5989.9|5990.8|5988.8|120
1723751100000|2024-08-15 19:45:00|5992.1|5989.1|5990.6|5988.8|5992.2|5989.2|5990.4|5988|157
1723751400000|2024-08-15 19:50:00|5990.3|5988.5|5989.6|5986.6|5991.2|5988.7|5989|5986.6|121
1723751700000|2024-08-15 19:55:00|5989.5|5986.5|5990|5987|5990.2|5987.9|5989|5986|101
1723752000000|2024-08-15 20:00:00|5989.9|5986.9|5990.2|5987.2|5990.3|5987.3|5988.9|5985.9|100
1723752300000|2024-08-15 20:05:00|5990|5987|5990|5987|5990.4|5987.4|5989.7|5986.7|79
1723752600000|2024-08-15 20:10:00|5989.9|5986.9|5989.8|5986.8|5990.4|5987.6|5989.4|5986.7|47
1723752900000|2024-08-15 20:15:00|5989.9|5986.9|5989.6|5986.6|5990.3|5987.3|5989.1|5986.5|54
1723753200000|2024-08-15 20:20:00|5989.5|5986.5|5988.4|5985.4|5989.5|5986.5|5988.3|5985.3|37
1723753500000|2024-08-15 20:25:00|5988.5|5985.5|5988.3|5985.3|5988.7|5985.7|5988.3|5985.3|30
1723753800000|2024-08-15 20:30:00|5988.2|5985.2|5987.7|5984.7|5988.4|5985.4|5987.1|5984.1|52
1723754100000|2024-08-15 20:35:00|5987.8|5984.8|5988.3|5985.3|5988.3|5985.3|5987.5|5984.5|118
1723754400000|2024-08-15 20:40:00|5988.2|5985.2|5987.7|5984.7|5988.3|5985.3|5987.7|5984.7|54
1723754700000|2024-08-15 20:45:00|5987.8|5984.8|5986.8|5983.8|5987.8|5984.8|5986.8|5983.8|23
1723755000000|2024-08-15 20:50:00|5986.7|5983.7|5987.4|5984.4|5987.8|5984.8|5986.7|5983.7|65
1723755300000|2024-08-15 20:55:00|5988.3|5983.5|5986.5|5981.7|5988.4|5983.6|5986.2|5981.4|81
1723755600000|2024-08-15 21:00:00|5987.2|5981.6|5988.1|5982.3|5988.4|5982.6|5986.5|5981.6|11
1723755900000|2024-08-15 21:05:00|5988.3|5982.5|5989|5983.2|5989|5983.2|5987.8|5982|18
1723756200000|2024-08-15 21:10:00|5989.1|5983.3|5988.8|5983|5989.1|5983.3|5988.8|5983|11
1723756500000|2024-08-15 21:15:00|5988.7|5982.9|5988.7|5982.9|5988.8|5983|5988.7|5982.9|3
1723756800000|2024-08-15 21:20:00|5988.8|5983|5989.1|5983.3|5989.1|5983.3|5988.7|5982.9|5
1723757100000|2024-08-15 21:25:00|5989.2|5983.4|5990.1|5984.3|5990.1|5984.3|5989.2|5983.4|11
1723757400000|2024-08-15 21:30:00|5990|5984.2|5990.8|5985|5993.1|5987.3|5990|5984.2|106
1723757700000|2024-08-15 21:35:00|5991.1|5985.3|5991.1|5985.3|5991.5|5985.7|5990.2|5984.4|115
1723758000000|2024-08-15 21:40:00|5991.3|5985.5|5989.6|5983.8|5991.6|5985.8|5989.6|5983.8|84
1723758300000|2024-08-15 21:45:00|5989.7|5983.9|5989.4|5983.6|5990.9|5985.1|5987.3|5981.5|221
1723758600000|2024-08-15 21:50:00|5989.6|5983.8|5990.1|5984.3|5991|5985.2|5988.6|5983|153
1723758900000|2024-08-15 21:55:00|5990.2|5984.4|5991|5985.2|5991.5|5985.7|5989.6|5983.8|173
1723759200000|2024-08-15 22:00:00|5991.1|5985.3|5985.8|5981|5992.5|5986.7|5985.6|5980.2|198
1723759500000|2024-08-15 22:05:00|5984.9|5981.9|5985.9|5982.8|5986.9|5983.4|5984.8|5981.7|95
1723759800000|2024-08-15 22:10:00|5985.8|5982.9|5986.6|5983.6|5986.7|5983.7|5985.5|5982.5|56
1723760100000|2024-08-15 22:15:00|5986.7|5983.7|5986.4|5983.4|5987.1|5984.1|5986.4|5983.4|52
1723760400000|2024-08-15 22:20:00|5986.5|5983.5|5986.5|5983.5|5986.6|5983.6|5985.7|5982.7|65
1723760700000|2024-08-15 22:25:00|5986.6|5983.6|5986.4|5983.4|5986.7|5983.7|5985.9|5982.9|43
1723761000000|2024-08-15 22:30:00|5986.3|5983.3|5985.3|5982.3|5986.9|5983.9|5982.7|5979.7|94
1723761300000|2024-08-15 22:35:00|5985.2|5982.2|5982.8|5979.8|5985.3|5982.3|5982.6|5979.6|62
1723761600000|2024-08-15 22:40:00|5982.7|5979.7|5984|5981|5985|5982|5982.7|5979.7|52
1723761900000|2024-08-15 22:45:00|5983.9|5980.9|5984.8|5981.8|5985.3|5982.3|5983.4|5980.4|57
1723762200000|2024-08-15 22:50:00|5984.7|5981.7|5984.3|5981.3|5984.8|5981.8|5984|5981|69
1723762500000|2024-08-15 22:55:00|5984.2|5981.2|5985.9|5982.9|5986|5983|5984.2|5981.2|67
1723762800000|2024-08-15 23:00:00|5985.8|5982.8|5986.3|5983.3|5986.5|5983.5|5985.7|5982.7|40
1723763100000|2024-08-15 23:05:00|5986.2|5983.2|5985.4|5982.4|5986.2|5983.2|5985.2|5982.2|40
1723763400000|2024-08-15 23:10:00|5985.3|5982.3|5986.7|5983.7|5986.7|5983.7|5984.5|5981.5|34
1723763700000|2024-08-15 23:15:00|5986.8|5983.8|5987.2|5984.2|5987.3|5984.3|5986.7|5983.7|37
1723764000000|2024-08-15 23:20:00|5987.1|5984.1|5987.3|5984.3|5987.4|5984.4|5987.1|5984.1|23
1723764300000|2024-08-15 23:25:00|5987.6|5984.6|5987.3|5984.3|5987.6|5984.6|5987.3|5984.3|42
1723764600000|2024-08-15 23:30:00|5987.4|5984.4|5984.9|5981.9|5987.4|5984.4|5984.8|5981.8|62
1723764900000|2024-08-15 23:35:00|5985|5982|5984.4|5981.4|5985.1|5982.1|5983.9|5980.9|85
1723765200000|2024-08-15 23:40:00|5984.3|5981.3|5981.9|5978.9|5984.4|5981.4|5981.4|5978.7|105
1723765500000|2024-08-15 23:45:00|5981.8|5978.8|5981.3|5978.3|5982|5979|5980.1|5977.1|103
1723765800000|2024-08-15 23:50:00|5981.4|5978.4|5982.5|5979.5|5983.5|5980.5|5981.4|5978.4|96
1723766100000|2024-08-15 23:55:00|5982.4|5979.4|5981.7|5978.7|5983|5980|5981.2|5978.2|158
1723766400000|2024-08-16 00:00:00|5981.8|5978.8|5984.3|5982.5|5986|5983|5981.4|5978.4|180
1723766700000|2024-08-16 00:05:00|5984.2|5982.4|5985.4|5982.4|5985.7|5982.7|5983.8|5981.1|117
1723767000000|2024-08-16 00:10:00|5985.5|5982.5|5985.1|5982.1|5986|5983|5983.4|5980.4|156
1723767300000|2024-08-16 00:15:00|5985.3|5982.3|5984.3|5981.3|5985.9|5982.9|5983.3|5980.7|129
1723767600000|2024-08-16 00:20:00|5984.2|5981.2|5983.6|5981.8|5986.5|5983.6|5983.6|5980.6|208
1723767900000|2024-08-16 00:25:00|5983.5|5981.7|5985.1|5983.3|5985.6|5983.8|5983.5|5981.7|114
1723768200000|2024-08-16 00:30:00|5985.4|5983.6|5984.4|5982.6|5985.5|5983.6|5983.3|5981.3|202
1723768500000|2024-08-16 00:35:00|5984.2|5982.4|5985|5983.2|5985|5983.2|5983|5981.2|164
1723768800000|2024-08-16 00:40:00|5984.9|5983.1|5987.7|5984.7|5988.2|5985.2|5984.9|5983|175
1723769100000|2024-08-16 00:45:00|5987.9|5984.9|5989.1|5986.1|5989.8|5986.8|5987.4|5984.4|184
1723769400000|2024-08-16 00:50:00|5989|5986|5989.7|5986.7|5990.7|5987.7|5988.5|5985.5|161
1723769700000|2024-08-16 00:55:00|5989.8|5986.8|5989.7|5987.9|5990.4|5987.9|5989.1|5986.1|145
1723770000000|2024-08-16 01:00:00|5989.8|5988|5987|5985.2|5990.4|5988|5986.9|5984.5|126
1723770300000|2024-08-16 01:05:00|5987.6|5984.6|5989.4|5987.6|5989.4|5987.6|5986.8|5984.5|156
1723770600000|2024-08-16 01:10:00|5989.5|5987.7|5988.5|5985.5|5991.4|5988.4|5987.9|5985.5|116
1723770900000|2024-08-16 01:15:00|5988.4|5985.4|5988.2|5986.4|5988.5|5986.5|5986.2|5983.7|145
1723771200000|2024-08-16 01:20:00|5988.3|5986.5|5992.3|5990.5|5992.7|5990.7|5987.8|5986|141
1723771500000|2024-08-16 01:25:00|5992.2|5990.4|5992.7|5989.7|5993.3|5991.5|5991.7|5988.7|141
1723771800000|2024-08-16 01:30:00|5992.8|5989.8|5994.4|5992.6|5994.9|5992.7|5992.7|5989.7|187
1723772100000|2024-08-16 01:35:00|5994.3|5992.5|5996|5993|5996.9|5995.1|5994.2|5991.2|158
1723772400000|2024-08-16 01:40:00|5995.4|5993.6|5996.1|5994.3|5996.7|5994.9|5994.4|5992.6|114
1723772700000|2024-08-16 01:45:00|5996|5994.2|5998.2|5996.4|5999.4|5996.8|5995|5993.2|171
1723773000000|2024-08-16 01:50:00|5997.7|5995.9|6000.1|5998.3|6000.4|5998.6|5996.8|5995|129
1723773300000|2024-08-16 01:55:00|6000.2|5998.4|6002.8|6001|6004|6002.2|6000|5998.2|133
1723773600000|2024-08-16 02:00:00|6002.7|6000.9|6003.2|6001.4|6004.6|6002.8|6002.7|6000.6|136
1723773900000|2024-08-16 02:05:00|6003.3|6001.5|6005|6002|6005.1|6003.3|6003.1|6001.3|129
1723774200000|2024-08-16 02:10:00|6004.8|6001.8|6004.5|6002.7|6005.2|6003.2|6004.1|6001.5|103
1723774500000|2024-08-16 02:15:00|6004.4|6002.6|6004.7|6002.9|6004.7|6002.9|6003.5|6001.7|95
1723774800000|2024-08-16 02:20:00|6004.6|6002.8|6003.4|6001.6|6005.1|6003|6003.1|6001.3|103
1723775100000|2024-08-16 02:25:00|6003.3|6001.5|6003.7|6000.7|6004|6002.2|6003.2|6000.4|94
1723775400000|2024-08-16 02:30:00|6003.6|6000.6|6003.7|6000.7|6004.3|6001.6|6003.3|6000.5|106
1723775700000|2024-08-16 02:35:00|6003.8|6000.8|6004|6001|6004.6|6001.6|6003.7|6000.7|96
1723776000000|2024-08-16 02:40:00|6003.9|6000.9|6004.5|6001.5|6004.9|6001.9|6003.6|6000.6|116
1723776300000|2024-08-16 02:45:00|6004.4|6001.4|6002|5999|6004.4|6001.4|6001.6|5998.6|128
1723776600000|2024-08-16 02:50:00|6001.9|5998.9|6002.6|5999.6|6003|6000|6001.9|5998.9|113
1723776900000|2024-08-16 02:55:00|6002.5|5999.5|6004.3|6001.3|6004.4|6001.4|6002.5|5999.5|115
1723777200000|2024-08-16 03:00:00|6004.2|6001.2|6003.6|6000.6|6004.2|6001.2|6003.3|6000.3|102
1723777500000|2024-08-16 03:05:00|6003.5|6000.5|6006.7|6004.9|6006.8|6005|6003.5|6000.5|80
1723777800000|2024-08-16 03:10:00|6006.8|6005|6007.4|6004.4|6008|6005.8|6006.5|6004.4|90
1723778100000|2024-08-16 03:15:00|6006.7|6004.9|6008.1|6006.3|6008.6|6006.8|6006.7|6004.9|114
1723778400000|2024-08-16 03:20:00|6008|6006.2|6007.9|6006.1|6009.1|6007.3|6007.6|6005.8|63
1723778700000|2024-08-16 03:25:00|6007.8|6006|6008.4|6006.6|6008.5|6006.7|6006.9|6005.1|50
1723779000000|2024-08-16 03:30:00|6008.5|6006.7|6008.6|6006.8|6009.4|6007.6|6008|6006.2|69
1723779300000|2024-08-16 03:35:00|6008.5|6006.7|6011|6008|6011.2|6008.2|6008.4|6006.6|61
1723779600000|2024-08-16 03:40:00|6010.9|6007.9|6011|6008|6011.8|6008.8|6010.6|6007.6|66
1723779900000|2024-08-16 03:45:00|6011.1|6008.1|6011.5|6008.5|6011.6|6008.9|6010.6|6007.9|44
1723780200000|2024-08-16 03:50:00|6011.6|6008.6|6010.6|6008.8|6012.1|6009.7|6010.5|6008.2|42
1723780500000|2024-08-16 03:55:00|6010.5|6008.7|6010|6007|6011.1|6008.8|6009.3|6006.5|111
1723780800000|2024-08-16 04:00:00|6010.1|6007.1|6008.9|6005.9|6010.1|6007.1|6008.9|6005.9|100
1723781100000|2024-08-16 04:05:00|6009|6006|6010.4|6007.4|6010.8|6007.8|6009|6006|56
1723781400000|2024-08-16 04:10:00|6010.3|6007.3|6008.9|6007.1|6010.4|6007.7|6008.9|6006.8|62
1723781700000|2024-08-16 04:15:00|6008.7|6006.9|6010|6008.2|6010.1|6008.3|6008.5|6006.7|53
1723782000000|2024-08-16 04:20:00|6009.9|6008.1|6010.5|6008.7|6011.1|6009.3|6009.6|6007.8|55
1723782300000|2024-08-16 04:25:00|6010.4|6008.6|6010.6|6008.8|6010.6|6008.8|6010.2|6008.4|44
1723782600000|2024-08-16 04:30:00|6010.5|6008.7|6012.1|6010.3|6012.1|6010.3|6010.5|6008.7|81
1723782900000|2024-08-16 04:35:00|6012.4|6010.6|6012.3|6010.5|6013.1|6011.3|6011.9|6010.1|74
1723783200000|2024-08-16 04:40:00|6012.4|6010.6|6013.2|6011.4|6013.2|6011.4|6012.4|6010.2|66
1723783500000|2024-08-16 04:45:00|6013.3|6011.5|6013.8|6012|6014.4|6012.6|6013.1|6011.3|42
1723783800000|2024-08-16 04:50:00|6013.9|6012.1|6014.3|6012.5|6014.5|6012.7|6013.2|6010.5|86
1723784100000|2024-08-16 04:55:00|6014.4|6012.6|6015.4|6013.6|6015.7|6013.9|6014.4|6012.6|68
1723784400000|2024-08-16 05:00:00|6015.5|6013.7|6014.4|6012.6|6016|6013.8|6014.4|6012.6|22
1723784700000|2024-08-16 05:05:00|6014.3|6012.5|6015.8|6014|6015.8|6014|6014.3|6012.5|42
1723785000000|2024-08-16 05:10:00|6015.7|6013.9|6023.9|6020.9|6023.9|6020.9|6015.5|6013.7|134
1723785300000|2024-08-16 05:15:00|6024.2|6021.2|6022.3|6020.5|6024.2|6021.4|6021.1|6019.3|136
1723785600000|2024-08-16 05:20:00|6022.4|6020.6|6026.6|6023.6|6027|6024.4|6022.4|6020.6|114
1723785900000|2024-08-16 05:25:00|6026.5|6023.5|6026|6023|6026.7|6024.2|6024.9|6022.4|129
1723786200000|2024-08-16 05:30:00|6025.9|6022.9|6024.6|6021.6|6026.9|6023.9|6024.3|6021.3|146
1723786500000|2024-08-16 05:35:00|6024.5|6021.5|6021.2|6019.4|6024.7|6021.7|6019.7|6016.7|152
1723786800000|2024-08-16 05:40:00|6021.4|6019.6|6020.6|6017.6|6021.6|6019.8|6019.3|6016.5|158
1723787100000|2024-08-16 05:45:00|6020.5|6017.5|6021.3|6018.3|6022.5|6020.2|6020.2|6017.2|162
1723787400000|2024-08-16 05:50:00|6021.4|6018.4|6021.6|6018.6|6022.1|6019.6|6020.6|6017.6|131
1723787700000|2024-08-16 05:55:00|6021.5|6018.5|6020.5|6018.7|6023.1|6020.6|6020.1|6018|142
1723788000000|2024-08-16 06:00:00|6020.6|6018.8|6020.7|6017.7|6021.1|6019|6018.9|6016.5|151
1723788300000|2024-08-16 06:05:00|6020.8|6017.8|6020.5|6017.5|6021.1|6018.1|6019.8|6016.8|179
1723788600000|2024-08-16 06:10:00|6020.4|6017.4|6019.9|6018.1|6021.1|6019.3|6019.5|6016.8|160
1723788900000|2024-08-16 06:15:00|6019.8|6018|6020.1|6018.3|6020.3|6018.5|6018.4|6015.5|136
1723789200000|2024-08-16 06:20:00|6020|6018.2|6020.6|6017.6|6021.4|6019.4|6020|6017.1|164
1723789500000|2024-08-16 06:25:00|6020.4|6017.4|6019|6017.2|6020.4|6017.9|6018.9|6016.3|95
1723789800000|2024-08-16 06:30:00|6019.5|6016.5|6018.9|6017.1|6020.2|6018.2|6018.5|6016.2|135
1723790100000|2024-08-16 06:35:00|6018.6|6016.8|6019|6017.2|6019.3|6017.5|6018|6016.2|118
1723790400000|2024-08-16 06:40:00|6018.9|6017.1|6017.8|6016|6018.9|6017.1|6017.7|6015.9|69
1723790700000|2024-08-16 06:45:00|6017.7|6015.9|6017.5|6015.7|6017.9|6016.1|6016.5|6014.7|107
1723791000000|2024-08-16 06:50:00|6016.7|6014.9|6017.8|6016|6018.1|6016.3|6016.7|6014.9|77
1723791300000|2024-08-16 06:55:00|6018|6016.2|6017.7|6015.9|6018.3|6016.5|6017.6|6015.8|79
1723791600000|2024-08-16 07:00:00|6018.4|6015.4|6018.6|6015.6|6018.6|6016.5|6017|6014.6|96
1723791900000|2024-08-16 07:05:00|6018|6016.2|6018.1|6015.1|6018.4|6016.3|6016.2|6014.3|182
1723792200000|2024-08-16 07:10:00|6018.2|6015.2|6015.6|6013.8|6018.7|6015.7|6015.1|6013|143
1723792500000|2024-08-16 07:15:00|6015.5|6013.7|6017.4|6015.6|6017.6|6015.8|6015.2|6013.4|107
1723792800000|2024-08-16 07:20:00|6017.5|6015.7|6018.5|6016.7|6019.5|6017.7|6017.3|6015.5|113
1723793100000|2024-08-16 07:25:00|6018.4|6016.6|6015.9|6014.1|6018.9|6017.1|6015.5|6012.9|96
1723793400000|2024-08-16 07:30:00|6015.8|6014|6012.8|6011|6016.6|6014.1|6012.5|6010.2|140
1723793700000|2024-08-16 07:35:00|6012.9|6011.1|6016.4|6014.6|6016.5|6014.7|6012.9|6011.1|134
1723794000000|2024-08-16 07:40:00|6016.3|6014.5|6018|6016.2|6018|6016.2|6015.9|6014.1|111
1723794300000|2024-08-16 07:45:00|6017.8|6016|6015.5|6013.7|6017.8|6016|6014|6012.2|101
1723794600000|2024-08-16 07:50:00|6015.4|6013.6|6014.4|6012.6|6015.5|6013.7|6013.6|6011.5|121
1723794900000|2024-08-16 07:55:00|6014.3|6012.5|6016.7|6014.9|6017|6015.2|6014.3|6012.5|108
1723795200000|2024-08-16 08:00:00|6016.8|6015|6016.5|6014.7|6017.2|6015.4|6015.9|6014.1|93
1723795500000|2024-08-16 08:05:00|6016.4|6014.6|6017|6015.2|6017.7|6015.9|6016|6014.2|121
1723795800000|2024-08-16 08:10:00|6016.9|6015.1|6016.8|6015|6017.3|6015.5|6015.4|6013.6|135
1723796100000|2024-08-16 08:15:00|6016.7|6014.9|6016.9|6015.1|6017.1|6015.3|6016.2|6014.4|104
1723796400000|2024-08-16 08:20:00|6017|6015.2|6016|6014.2|6017.1|6015.3|6015|6013.2|139
1723796700000|2024-08-16 08:25:00|6015.9|6014.1|6017.1|6015.3|6017.6|6015.8|6015.4|6013.6|103
1723797000000|2024-08-16 08:30:00|6017|6015.2|6018|6016.2|6019.6|6017.8|6017|6015.2|161
1723797300000|2024-08-16 08:35:00|6018.1|6016.3|6018|6016.2|6019.3|6017.5|6017.9|6016.1|154
1723797600000|2024-08-16 08:40:00|6017.9|6016.1|6019|6017.2|6019|6017.2|6017.4|6015.6|97
1723797900000|2024-08-16 08:45:00|6018.9|6017.1|6018.8|6017|6019.2|6017.4|6017.1|6015.3|91
1723798200000|2024-08-16 08:50:00|6018.7|6016.9|6018.2|6016.4|6019.2|6017.4|6017.9|6016.1|91
1723798500000|2024-08-16 08:55:00|6018.1|6016.3|6019.7|6017.9|6019.7|6017.9|6017.9|6016.1|73
1723798800000|2024-08-16 09:00:00|6019.6|6017.8|6023.1|6020.1|6023.1|6020.1|6019.4|6017.6|106
1723799100000|2024-08-16 09:05:00|6023|6020|6020.4|6018.6|6023.1|6020.1|6020.4|6018.6|84
1723799400000|2024-08-16 09:10:00|6020.3|6018.5|6023.1|6021.3|6023.5|6021.3|6020.3|6018|120
1723799700000|2024-08-16 09:15:00|6023.2|6021.4|6023.1|6021.3|6024.5|6022.7|6022.9|6021.1|79
1723800000000|2024-08-16 09:20:00|6023|6021.2|6024.5|6022.7|6024.7|6022.9|6022.8|6021|124
1723800300000|2024-08-16 09:25:00|6024.6|6022.8|6025.6|6023.8|6025.7|6023.9|6023.9|6022.1|67
1723800600000|2024-08-16 09:30:00|6025.5|6023.7|6027.4|6024.4|6027.4|6024.9|6025.5|6023|69
1723800900000|2024-08-16 09:35:00|6027.3|6024.3|6028.6|6026.8|6028.7|6026.8|6027.2|6024.2|101
1723801200000|2024-08-16 09:40:00|6028.5|6026.7|6027.5|6025.7|6028.6|6026.8|6027|6025.2|145
1723801500000|2024-08-16 09:45:00|6027.6|6025.8|6027.5|6025.7|6027.6|6025.8|6027.4|6025.6|60
1723801800000|2024-08-16 09:50:00|6027.4|6025.6|6025.5|6023.7|6027.5|6025.7|6025.5|6023.7|68
1723802100000|2024-08-16 09:55:00|6025.4|6023.6|6025|6023.2|6026|6024.2|6024.9|6023.1|69
1723802400000|2024-08-16 10:00:00|6024.9|6023.1|6027.1|6025.3|6027.2|6025.4|6023.4|6021.6|133
1723802700000|2024-08-16 10:05:00|6027.2|6025.4|6026.5|6024.7|6027.2|6025.4|6025.4|6023.6|94
1723803000000|2024-08-16 10:10:00|6026.4|6024.6|6026.1|6023.1|6026.5|6024.7|6024.9|6022.7|119
1723803300000|2024-08-16 10:15:00|6026|6023|6026.2|6023.2|6026.8|6023.8|6025.6|6022.6|104
1723803600000|2024-08-16 10:20:00|6026.3|6023.3|6024.2|6022.4|6026.4|6023.4|6024|6022.2|83
1723803900000|2024-08-16 10:25:00|6024.1|6022.3|6024|6022.2|6024.6|6022.7|6023.9|6021.6|90
1723804200000|2024-08-16 10:30:00|6023.9|6022.1|6022|6020.2|6024|6022.2|6021.1|6019.3|102
1723804500000|2024-08-16 10:35:00|6022.1|6020.3|6022|6020.2|6022.4|6020.6|6021.5|6019.7|88
1723804800000|2024-08-16 10:40:00|6022.1|6020.3|6024.5|6021.5|6024.6|6021.6|6022|6020.2|66
1723805100000|2024-08-16 10:45:00|6024.6|6021.6|6025.7|6022.7|6026.3|6023.3|6023.3|6020.9|164
1723805400000|2024-08-16 10:50:00|6025.6|6022.6|6027.2|6024.2|6027.2|6024.3|6024.9|6022.6|138
1723805700000|2024-08-16 10:55:00|6027.3|6024.3|6026|6023|6027.8|6024.8|6025.4|6022.9|135
1723806000000|2024-08-16 11:00:00|6026.1|6023.1|6025.3|6023.5|6026.8|6024.4|6024.5|6022.5|135
1723806300000|2024-08-16 11:05:00|6025.4|6023.6|6023.3|6021.5|6027.1|6024.1|6023.2|6021.4|130
1723806600000|2024-08-16 11:10:00|6023.4|6021.6|6025.2|6022.2|6025.5|6022.8|6021.9|6020.1|172
1723806900000|2024-08-16 11:15:00|6025.1|6022.1|6021.5|6018.5|6025.4|6022.4|6020.6|6018.5|162
1723807200000|2024-08-16 11:20:00|6021.6|6018.6|6023.7|6020.7|6023.7|6020.7|6020.9|6018.5|122
1723807500000|2024-08-16 11:25:00|6023.6|6020.6|6022.2|6019.2|6023.7|6020.7|6020.5|6017.5|139
1723807800000|2024-08-16 11:30:00|6022.1|6019.1|6022.9|6021.1|6024.2|6021.7|6022.1|6019.1|154
1723808100000|2024-08-16 11:35:00|6022.8|6021|6023.5|6021.7|6024|6022.2|6021.5|6019.7|123
1723808400000|2024-08-16 11:40:00|6023.6|6021.8|6023.5|6021.7|6024.1|6022.3|6023|6021.2|110
1723808700000|2024-08-16 11:45:00|6023.6|6021.8|6026.9|6025.1|6027.2|6025.4|6023.6|6021.8|161
1723809000000|2024-08-16 11:50:00|6027|6025.2|6029.2|6026.2|6029.7|6027.3|6026.8|6025|165
1723809300000|2024-08-16 11:55:00|6028.5|6026.7|6029|6027.2|6029.2|6027.4|6028|6026.2|110
1723809600000|2024-08-16 12:00:00|6029.1|6027.3|6027.6|6025.8|6029.1|6027.3|6026.5|6024.7|161
1723809900000|2024-08-16 12:05:00|6027.5|6025.7|6028.2|6026.4|6029|6027.2|6027|6024.9|173
1723810200000|2024-08-16 12:10:00|6028.1|6026.3|6025.3|6023.5|6028.1|6026.3|6025|6023.2|95
1723810500000|2024-08-16 12:15:00|6025.4|6023.6|6026.4|6024.6|6027.4|6025.6|6025.1|6023.2|87
1723810800000|2024-08-16 12:20:00|6026.5|6024.7|6026.5|6024.7|6027.5|6025.7|6025.9|6024.1|184
1723811100000|2024-08-16 12:25:00|6026.4|6024.6|6028.3|6025.3|6028.3|6025.3|6025.5|6023.5|121
1723811400000|2024-08-16 12:30:00|6028.4|6025.4|6023.9|6022.1|6030.1|6027.3|6023.9|6022.1|234
1723811700000|2024-08-16 12:35:00|6023.7|6021.9|6023.4|6021.6|6025.3|6023.5|6023|6021.2|210
1723812000000|2024-08-16 12:40:00|6023.5|6021.7|6022.5|6020.7|6026.3|6024.5|6022.5|6020.7|186
1723812300000|2024-08-16 12:45:00|6022.4|6020.6|6023.3|6021.5|6023.4|6021.6|6020.4|6018.6|193
1723812600000|2024-08-16 12:50:00|6023.4|6021.6|6024.1|6021.1|6025.2|6022.2|6022|6020|206
1723812900000|2024-08-16 12:55:00|6024|6021|6024.7|6022.9|6026|6023.8|6023.3|6020.9|207
1723813200000|2024-08-16 13:00:00|6024.9|6023.1|6026.4|6024.6|6027.3|6025|6023.9|6022.1|196
1723813500000|2024-08-16 13:05:00|6026.5|6024.7|6025.7|6023.9|6027.5|6025.7|6025.3|6023.5|176
1723813800000|2024-08-16 13:10:00|6025.8|6024|6027.6|6024.6|6027.7|6024.8|6024.9|6021.9|214
1723814100000|2024-08-16 13:15:00|6027.8|6024.8|6027.9|6026.1|6029|6027.2|6027.5|6024.8|201
1723814400000|2024-08-16 13:20:00|6028|6026.2|6027.7|6025.9|6029.1|6027.3|6027|6025.2|154
1723814700000|2024-08-16 13:25:00|6027.6|6025.8|6028.7|6026.9|6030.3|6027.8|6027.6|6025.8|169
1723815000000|2024-08-16 13:30:00|6028.8|6027|6033.8|6032|6035|6032.3|6028.7|6026.9|285
1723815300000|2024-08-16 13:35:00|6033.9|6032.1|6032.9|6031.1|6034.5|6032.7|6032.1|6030.3|230
1723815600000|2024-08-16 13:40:00|6032.8|6031|6031.1|6029.3|6034.3|6032.5|6031.1|6029.3|210
1723815900000|2024-08-16 13:45:00|6031.2|6029.4|6028|6026.2|6031.4|6029.6|6027.9|6025.5|269
1723816200000|2024-08-16 13:50:00|6027.9|6026.1|6029.2|6027.4|6029.6|6027.7|6027.5|6025.5|232
1723816500000|2024-08-16 13:55:00|6029.1|6027.3|6032.1|6028.1|6032.1|6028.1|6028.4|6026.6|209
1723816800000|2024-08-16 14:00:00|6029.5|6025.5|6025.7|6023.9|6031|6027.7|6024.8|6022.3|382
1723817100000|2024-08-16 14:05:00|6025.6|6023.8|6022.8|6021|6026.7|6024.8|6022.5|6020.7|347
1723817400000|2024-08-16 14:10:00|6022.7|6020.9|6022|6020.2|6024.7|6022.3|6022|6019.8|274
1723817700000|2024-08-16 14:15:00|6022.1|6020.3|6023.5|6021.7|6025.6|6023.8|6022|6020.2|226
1723818000000|2024-08-16 14:20:00|6023.6|6021.8|6017.9|6016.1|6023.8|6022|6017.9|6016.1|248
1723818300000|2024-08-16 14:25:00|6018|6016.2|6017.3|6015.5|6018.7|6016.9|6016.9|6015.1|256
1723818600000|2024-08-16 14:30:00|6017.2|6015.4|6017.2|6015.4|6019.2|6016.9|6016.7|6014.5|235
1723818900000|2024-08-16 14:35:00|6017.1|6015.3|6017.3|6015.5|6017.8|6016|6015.9|6014.1|172
1723819200000|2024-08-16 14:40:00|6017.4|6015.6|6018.7|6015.7|6021.1|6018.2|6017.3|6015.5|227
1723819500000|2024-08-16 14:45:00|6018.6|6015.6|6019.4|6016.4|6019.4|6017.6|6015.9|6013.8|294
1723819800000|2024-08-16 14:50:00|6019.6|6016.6|6022.2|6019.2|6023.5|6021.7|6019.6|6016.6|349
1723820100000|2024-08-16 14:55:00|6022.1|6019.1|6022.9|6021.1|6024|6021.8|6020.4|6018.6|280
1723820400000|2024-08-16 15:00:00|6022.8|6021|6025.5|6023.7|6026|6023.8|6022.8|6021|225
1723820700000|2024-08-16 15:05:00|6025.4|6023.6|6028|6026.2|6028.3|6026.5|6025.4|6023.6|212
1723821000000|2024-08-16 15:10:00|6027.9|6026.1|6028.7|6026.9|6029.1|6027.3|6026.9|6025|139
1723821300000|2024-08-16 15:15:00|6028.9|6027.1|6026.4|6024.6|6029|6027.2|6026.1|6024.3|199
1723821600000|2024-08-16 15:20:00|6026.3|6024.5|6024.5|6022.7|6026.4|6024.6|6024.2|6022.4|145
1723821900000|2024-08-16 15:25:00|6024.6|6022.8|6024.7|6022.9|6025.9|6024.1|6023.8|6022|148
1723822200000|2024-08-16 15:30:00|6024.6|6022.8|6026.4|6024.6|6027|6025.2|6024.5|6022.7|141
1723822500000|2024-08-16 15:35:00|6026.3|6024.5|6030.7|6028.9|6031.3|6029|6025.9|6024.1|160
1723822800000|2024-08-16 15:40:00|6030.8|6029|6030.6|6028.8|6032.1|6029.8|6029.8|6027.2|136
1723823100000|2024-08-16 15:45:00|6030.5|6028.7|6032.7|6029.7|6034.1|6032.3|6030|6028.2|175
1723823400000|2024-08-16 15:50:00|6032.8|6029.8|6034.6|6032.8|6034.6|6032.8|6032|6029.8|135
1723823700000|2024-08-16 15:55:00|6034.5|6032.7|6035|6033.2|6035.5|6033.7|6033.9|6032.1|149
1723824000000|2024-08-16 16:00:00|6034.9|6033.1|6036.1|6033.1|6036.1|6033.6|6033.6|6031.8|145
1723824300000|2024-08-16 16:05:00|6035.5|6033.7|6035.1|6033.3|6036.2|6033.8|6033.5|6031.1|132
1723824600000|2024-08-16 16:10:00|6035.3|6033.5|6036.1|6034.3|6036.6|6034.3|6035.1|6033.3|105
1723824900000|2024-08-16 16:15:00|6036|6034.2|6034.8|6033|6036.1|6034.3|6034.6|6032.1|110
1723825200000|2024-08-16 16:20:00|6034.7|6032.9|6038.5|6036.7|6039|6036.7|6034.5|6032.1|157
1723825500000|2024-08-16 16:25:00|6038.6|6036.8|6040|6037|6040.2|6037.9|6038.5|6036.7|121
1723825800000|2024-08-16 16:30:00|6040.1|6037.1|6040.8|6039|6042|6040.2|6039|6036.6|144
1723826100000|2024-08-16 16:35:00|6040.9|6039.1|6041.6|6038.6|6042.2|6040.3|6040.8|6038.5|112
1723826400000|2024-08-16 16:40:00|6041.5|6038.5|6040.3|6037.3|6041.5|6038.5|6039.4|6036.4|162
1723826700000|2024-08-16 16:45:00|6040.2|6037.2|6042|6040.2|6042.5|6040.7|6039.4|6037|109
1723827000000|2024-08-16 16:50:00|6041.9|6040.1|6043|6041.2|6043|6041.2|6041.4|6039.6|84
1723827300000|2024-08-16 16:55:00|6042.9|6041.1|6042|6040.2|6043.8|6041.7|6041.9|6040.1|168
1723827600000|2024-08-16 17:00:00|6042.1|6040.3|6042.4|6040.6|6043|6040.7|6040.7|6038.4|183
1723827900000|2024-08-16 17:05:00|6042.5|6040.7|6042|6040.2|6042.5|6040.7|6040.8|6039|156
1723828200000|2024-08-16 17:10:00|6041.9|6040.1|6042|6040.2|6042.9|6041.1|6041.4|6039.6|129
1723828500000|2024-08-16 17:15:00|6042.1|6040.3|6044.1|6042.3|6044.7|6042.9|6042|6040.2|149
1723828800000|2024-08-16 17:20:00|6044|6042.2|6045|6042|6045.9|6044.1|6044|6042|118
1723829100000|2024-08-16 17:25:00|6044.3|6042.5|6045.9|6044.1|6045.9|6044.1|6044.3|6042.5|127
1723829400000|2024-08-16 17:30:00|6046|6044.2|6045.6|6043.8|6046.7|6044.9|6045.5|6043.7|126
1723829700000|2024-08-16 17:35:00|6045.5|6043.7|6046.9|6045.1|6047.1|6045.3|6044.6|6042.8|104
1723830000000|2024-08-16 17:40:00|6047|6045.2|6046.1|6044.3|6047.5|6045.2|6045.5|6043.5|105
1723830300000|2024-08-16 17:45:00|6046.4|6044.6|6047.6|6045.8|6047.9|6046.1|6045.9|6044.1|107
1723830600000|2024-08-16 17:50:00|6047.7|6045.9|6048.1|6046.3|6048.1|6046.3|6047|6045.2|109
1723830900000|2024-08-16 17:55:00|6048.2|6046.4|6048.5|6046.7|6049|6047.2|6048|6046.2|135
1723831200000|2024-08-16 18:00:00|6048.4|6046.6|6049.7|6047.9|6050.7|6048.2|6047.9|6046.1|139
1723831500000|2024-08-16 18:05:00|6049.8|6048|6048|6045|6050.6|6048.4|6047.6|6045|94
1723831800000|2024-08-16 18:10:00|6048.1|6045.1|6048.6|6045.6|6048.7|6046.2|6047.5|6045|98
1723832100000|2024-08-16 18:15:00|6048.5|6045.5|6048.5|6046.7|6049|6047.2|6047.9|6045.5|137
1723832400000|2024-08-16 18:20:00|6048.4|6046.6|6048.2|6045.2|6048.4|6046.6|6047.4|6044.9|130
1723832700000|2024-08-16 18:25:00|6048.3|6045.3|6049.5|6047.7|6050.1|6048.3|6047.6|6045.2|111
1723833000000|2024-08-16 18:30:00|6049.6|6047.8|6050.2|6048.4|6050.6|6048.8|6049.5|6047.7|99
1723833300000|2024-08-16 18:35:00|6050.4|6048.6|6050|6048.2|6050.9|6049.1|6050|6048.2|123
1723833600000|2024-08-16 18:40:00|6049.9|6048.1|6050.5|6048.7|6050.5|6048.7|6049.9|6048.1|126
1723833900000|2024-08-16 18:45:00|6050.6|6048.8|6053.5|6051.7|6053.5|6051.7|6050.6|6048.8|119
1723834200000|2024-08-16 18:50:00|6053.4|6051.6|6056|6054.2|6056.3|6054.5|6053.4|6051|112
1723834500000|2024-08-16 18:55:00|6056.1|6054.3|6055|6052|6056.3|6054.5|6054.5|6051.9|108
1723834800000|2024-08-16 19:00:00|6055.1|6052.1|6055|6053.2|6055.5|6053.7|6054.3|6051.9|123
1723835100000|2024-08-16 19:05:00|6054.9|6053.1|6053.4|6051.6|6055.2|6053.4|6053.4|6051.6|127
1723835400000|2024-08-16 19:10:00|6053.5|6051.7|6054.8|6051.8|6054.8|6052.4|6052.7|6050.6|134
1723835700000|2024-08-16 19:15:00|6054.7|6051.7|6054|6051|6055.5|6052.8|6053.2|6051|104
1723836000000|2024-08-16 19:20:00|6053.3|6051.5|6053.3|6050.3|6054|6051.6|6053|6050|118
1723836300000|2024-08-16 19:25:00|6053.4|6050.4|6053|6050|6054.1|6051.1|6052.9|6049.9|149
1723836600000|2024-08-16 19:30:00|6052.9|6049.9|6052.7|6049.7|6053|6050|6051.8|6048.8|120
1723836900000|2024-08-16 19:35:00|6052.8|6049.8|6054|6051|6054.1|6051.1|6052.5|6049.5|78
1723837200000|2024-08-16 19:40:00|6054.1|6051.1|6054.4|6051.4|6054.6|6052.2|6053.5|6051|148
1723837500000|2024-08-16 19:45:00|6054.5|6051.5|6054|6051|6054.5|6052.2|6053|6050|131
1723837800000|2024-08-16 19:50:00|6054.1|6051.1|6054.3|6051.3|6055.1|6052.1|6054|6051|137
1723838100000|2024-08-16 19:55:00|6054.4|6051.4|6054.1|6051.1|6054.4|6051.4|6053.5|6050.5|79
1723838400000|2024-08-16 20:00:00|6053.9|6050.9|6055.1|6052.1|6055.5|6052.5|6053.9|6050.9|152
1723838700000|2024-08-16 20:05:00|6055|6052|6054.5|6051.5|6055.1|6052.1|6054.3|6051.3|39
1723839000000|2024-08-16 20:10:00|6054.4|6051.4|6054.7|6051.7|6055.1|6052.1|6054.2|6051.2|53
1723839300000|2024-08-16 20:15:00|6054.6|6051.6|6053.8|6050.8|6055.2|6052.2|6053.8|6050.8|76
1723839600000|2024-08-16 20:20:00|6053.9|6050.9|6055.6|6052.6|6055.6|6052.6|6053.9|6050.9|35
1723839900000|2024-08-16 20:25:00|6055.5|6052.5|6056|6053|6056.2|6053.2|6055.4|6052.4|76
1723840200000|2024-08-16 20:30:00|6056.1|6053.1|6055.6|6052.6|6057|6054|6055.4|6052.4|109
1723840500000|2024-08-16 20:35:00|6055.8|6052.8|6055.5|6052.5|6056.1|6053.1|6055.3|6052.3|82
1723840800000|2024-08-16 20:40:00|6055.6|6052.6|6054.2|6051.2|6056.1|6053.1|6053.8|6050.8|70
1723841100000|2024-08-16 20:45:00|6054.3|6051.3|6055.1|6052.1|6056.6|6053.6|6054.3|6051.3|125
1723841400000|2024-08-16 20:50:00|6055|6052|6054.8|6051.8|6055.8|6052.8|6054.3|6051.3|82
1723841700000|2024-08-16 20:55:00|6055.9|6050.6|6056.3|6050.5|6056.8|6051|6055.8|6050.2|87
1724011200000|2024-08-18 20:00:00|6056.1|6051.1|6056.1|6051.1|6056.1|6051.1|6056.1|6051.1|1
1724012400000|2024-08-18 20:20:00|6055.4|6045.4|6054.3|6044.3|6055.4|6045.4|6054.3|6044.3|2
1724013300000|2024-08-18 20:35:00|6046.8|6036.8|6046.8|6036.8|6046.8|6036.8|6046.8|6036.8|1
1724013600000|2024-08-18 20:40:00|6045|6035|6045|6035|6045|6035|6045|6035|1
1724013900000|2024-08-18 20:45:00|6044.3|6034.3|6058|6048|6058|6048|6044.3|6034.3|26
1724014200000|2024-08-18 20:50:00|6057.9|6047.9|6059.9|6049.9|6060.3|6050.3|6057|6047|8
1724014500000|2024-08-18 20:55:00|6060.8|6049|6051|6044.2|6060.8|6049|6051|6040.7|21
1724014800000|2024-08-18 21:00:00|6053.8|6047|6053.2|6047.4|6054.8|6048|6051.5|6045.7|12
1724015100000|2024-08-18 21:05:00|6052.2|6046.4|6054.3|6048.5|6054.6|6048.8|6051.7|6045.9|76
1724015400000|2024-08-18 21:10:00|6054.2|6048.4|6055.7|6049.9|6057|6051.2|6052.7|6046.9|75
1724015700000|2024-08-18 21:15:00|6055.8|6050|6055.2|6049.4|6056.7|6050.9|6054.7|6048.9|32
1724016000000|2024-08-18 21:20:00|6055.3|6049.5|6055.9|6050.1|6056.5|6050.7|6055.1|6049.3|30
1724016300000|2024-08-18 21:25:00|6055.5|6049.7|6055.1|6049.3|6056.4|6050.6|6054.9|6049.1|29
1724016600000|2024-08-18 21:30:00|6054.9|6049.1|6052.1|6046.3|6055.5|6049.7|6051|6045.2|60
1724016900000|2024-08-18 21:35:00|6052|6046.2|6051.8|6046|6052.9|6047.1|6050.9|6045.1|52
1724017200000|2024-08-18 21:40:00|6051.9|6046.1|6053.6|6047.8|6053.8|6048|6050.3|6044.5|50
1724017500000|2024-08-18 21:45:00|6053.2|6047.4|6051.3|6045.5|6053.6|6047.8|6050.9|6045.1|75
1724017800000|2024-08-18 21:50:00|6051.4|6045.6|6048.9|6043.1|6053.1|6047.3|6048.8|6043|87
1724018100000|2024-08-18 21:55:00|6048.8|6043|6051.3|6045.5|6051.3|6045.5|6048|6042.2|106
1724018400000|2024-08-18 22:00:00|6050.7|6044.9|6057.5|6051.7|6059.7|6053.9|6050.7|6044.9|248
1724018700000|2024-08-18 22:05:00|6056.6|6052.6|6054.1|6050.9|6057.4|6053.5|6054|6050.7|118
1724019000000|2024-08-18 22:10:00|6054|6050.7|6055.2|6052.2|6056.6|6053.6|6053.9|6050.7|67
1724019300000|2024-08-18 22:15:00|6055.3|6052.1|6054|6051|6055.3|6052.2|6053.9|6050.9|40
1724019600000|2024-08-18 22:20:00|6053.9|6050.9|6052.8|6049.8|6053.9|6050.9|6051.7|6048.7|73
1724019900000|2024-08-18 22:25:00|6052.7|6049.7|6054.3|6051.3|6055.3|6052.3|6052.6|6049.6|200
1724020200000|2024-08-18 22:30:00|6054.2|6051.2|6056.9|6053.9|6058.7|6055.7|6054.2|6051.2|128
1724020500000|2024-08-18 22:35:00|6056.8|6053.8|6055.8|6052.8|6056.9|6053.9|6054.4|6051.4|68
1724020800000|2024-08-18 22:40:00|6055.7|6052.7|6055.3|6052.3|6055.7|6052.7|6054.5|6051.5|63
1724021100000|2024-08-18 22:45:00|6055.4|6052.4|6055.3|6052.3|6057.1|6054.1|6055.3|6052.3|103
1724021400000|2024-08-18 22:50:00|6055.4|6052.4|6055.9|6052.9|6057.5|6054.5|6055.4|6052.4|64
1724021700000|2024-08-18 22:55:00|6055.8|6052.8|6055.8|6052.8|6057.3|6054.3|6055.3|6052.3|93
1724022000000|2024-08-18 23:00:00|6055.9|6052.9|6056.3|6053.3|6056.4|6053.4|6055.7|6052.7|106
1724022300000|2024-08-18 23:05:00|6055.9|6052.9|6056.4|6053.4|6057|6054|6055.2|6052.2|70
1724022600000|2024-08-18 23:10:00|6056.5|6053.5|6060.8|6057.8|6060.9|6057.9|6056.2|6053.2|102
1724022900000|2024-08-18 23:15:00|6061|6058|6060.5|6057.5|6061.5|6058.5|6059.5|6056.5|50
1724023200000|2024-08-18 23:20:00|6060.6|6057.6|6059.1|6056.1|6060.6|6057.6|6059|6056|42
1724023500000|2024-08-18 23:25:00|6059|6056|6058.2|6055.2|6059|6056|6057|6054|38
1724023800000|2024-08-18 23:30:00|6058.1|6055.1|6058.1|6055.1|6058.2|6055.2|6057.9|6054.9|56
1724024100000|2024-08-18 23:35:00|6058.2|6055.2|6058|6055|6058.2|6055.2|6057.9|6054.9|61
1724024400000|2024-08-18 23:40:00|6058.1|6055.1|6057.5|6054.5|6058.7|6055.7|6057.1|6054.1|64
1724024700000|2024-08-18 23:45:00|6057.1|6054.1|6059.2|6056.2|6060.5|6057.5|6057.1|6054.1|57
1724025000000|2024-08-18 23:50:00|6059.1|6056.1|6059.2|6056.2|6060.1|6057.1|6058.5|6055.5|97
1724025300000|2024-08-18 23:55:00|6059.1|6056.1|6058.3|6055.3|6059.1|6056.1|6057.9|6054.9|104
1724025600000|2024-08-19 00:00:00|6058.4|6055.4|6057.9|6056.1|6059.5|6056.5|6057.8|6054.8|157
1724025900000|2024-08-19 00:05:00|6058.2|6055.2|6056.5|6054.7|6058.2|6055.8|6055.6|6053.5|125
1724026200000|2024-08-19 00:10:00|6056.4|6054.6|6057.2|6055.4|6057.3|6055.4|6056|6053.5|157
1724026500000|2024-08-19 00:15:00|6057.1|6055.3|6057.8|6056|6058.7|6056.6|6057|6054.6|160
1724026800000|2024-08-19 00:20:00|6057.7|6055.9|6056.6|6053.6|6058.9|6056.1|6056.5|6053.6|167
1724027100000|2024-08-19 00:25:00|6056.5|6053.5|6057.3|6055.5|6058|6056.2|6056|6053|82
1724027400000|2024-08-19 00:30:00|6057.2|6055.4|6061.8|6058.8|6062|6059.6|6056.6|6054.8|119
1724027700000|2024-08-19 00:35:00|6061.9|6058.9|6060.2|6058.4|6061.9|6058.9|6059.3|6056.3|149
1724028000000|2024-08-19 00:40:00|6060.1|6058.3|6063.1|6060.1|6063.3|6060.3|6059.6|6057|116
1724028300000|2024-08-19 00:45:00|6063.2|6060.2|6061.4|6059.6|6063.3|6061.1|6061.2|6058.8|156
1724028600000|2024-08-19 00:50:00|6061.3|6059.5|6060.8|6057.8|6062.9|6060.2|6058|6055|279
1724028900000|2024-08-19 00:55:00|6061|6058|6057.7|6054.7|6061.7|6058.7|6056.3|6053.3|314
1724029200000|2024-08-19 01:00:00|6058.1|6055.1|6062.1|6059.1|6062.2|6059.2|6056.9|6053.9|245
1724029500000|2024-08-19 01:05:00|6062|6059|6062.1|6059.1|6063.3|6060.3|6061.1|6058.1|213
1724029800000|2024-08-19 01:10:00|6062.4|6059.4|6063.6|6060.6|6063.7|6060.7|6061.6|6058.6|148
1724030100000|2024-08-19 01:15:00|6063.7|6060.7|6063.6|6060.6|6063.7|6060.9|6062|6059|107
1724030400000|2024-08-19 01:20:00|6063.7|6060.7|6064.7|6061.7|6065.3|6062.6|6063.7|6060.7|134
1724030700000|2024-08-19 01:25:00|6064.8|6061.8|6065.1|6062.1|6065.5|6063.1|6063.5|6061.1|139
1724031000000|2024-08-19 01:30:00|6065.2|6062.2|6068.5|6065.5|6069.1|6066.1|6065|6062|171
1724031300000|2024-08-19 01:35:00|6068.6|6065.6|6068.9|6067.1|6071|6068.1|6068.6|6065.6|211
1724031600000|2024-08-19 01:40:00|6069|6067.2|6064.9|6063.1|6069.7|6067.2|6064.4|6061.8|139
1724031900000|2024-08-19 01:45:00|6064.8|6063|6068.7|6065.7|6069.1|6066.1|6064.5|6062.7|177
1724032200000|2024-08-19 01:50:00|6069.5|6066.5|6068.1|6065.1|6071.2|6068.2|6067.9|6064.9|212
1724032500000|2024-08-19 01:55:00|6068.2|6065.2|6071|6068|6071.5|6068.5|6068.2|6065.2|146
1724032800000|2024-08-19 02:00:00|6071.1|6068.1|6073.6|6070.6|6074|6071|6071|6068|158
1724033100000|2024-08-19 02:05:00|6073.7|6070.7|6072|6070.2|6074|6071.3|6072|6069.6|118
1724033400000|2024-08-19 02:10:00|6071.9|6070.1|6067.5|6065.7|6071.9|6070.1|6067.5|6065.7|102
1724033700000|2024-08-19 02:15:00|6067.6|6065.8|6065.6|6062.6|6067.8|6066|6065.5|6062.5|127
1724034000000|2024-08-19 02:20:00|6065.7|6062.7|6065.9|6062.9|6065.9|6062.9|6065|6062|80
1724034300000|2024-08-19 02:25:00|6065.8|6062.8|6066.1|6063.1|6067|6064|6065.5|6062.5|133
1724034600000|2024-08-19 02:30:00|6065.9|6062.9|6065.9|6062.9|6065.9|6062.9|6063.1|6060.1|162
1724034900000|2024-08-19 02:35:00|6065.8|6062.8|6068.5|6065.5|6068.5|6066.1|6065.5|6062.5|119
1724035200000|2024-08-19 02:40:00|6068.4|6065.4|6067.8|6066|6068.6|6066.8|6067.5|6064.5|122
1724035500000|2024-08-19 02:45:00|6067.9|6066.1|6070.7|6068.9|6071|6069.2|6067.9|6066.1|66
1724035800000|2024-08-19 02:50:00|6070.6|6068.8|6072.4|6070.6|6072.9|6071.1|6069.8|6068|98
1724036100000|2024-08-19 02:55:00|6072.5|6070.7|6071.9|6070.1|6073|6071.2|6070.5|6068.7|128
1724036400000|2024-08-19 03:00:00|6071.8|6070|6071.9|6070.1|6072.4|6070.6|6069.4|6066.4|128
1724036700000|2024-08-19 03:05:00|6071.8|6070|6074.3|6071.3|6075|6072.2|6071.6|6069.6|141
1724037000000|2024-08-19 03:10:00|6074.2|6071.2|6075.5|6072.5|6076.1|6073.1|6073|6070|170
1724037300000|2024-08-19 03:15:00|6075.4|6072.4|6076.8|6075|6077.4|6075.5|6074.9|6072.4|160
1724037600000|2024-08-19 03:20:00|6076.7|6074.9|6076.1|6073.1|6076.8|6075|6075.1|6072.3|139
1724037900000|2024-08-19 03:25:00|6076.2|6073.2|6076.3|6074.5|6077.8|6076|6075.3|6073.2|109
1724038200000|2024-08-19 03:30:00|6076.4|6074.6|6077.8|6074.8|6079|6076.4|6075.5|6073.7|160
1724038500000|2024-08-19 03:35:00|6077.5|6074.5|6080|6077|6080.7|6078.2|6077.4|6074.4|161
1724038800000|2024-08-19 03:40:00|6080.1|6077.1|6080.4|6077.4|6081.9|6079.6|6079.1|6076.9|188
1724039100000|2024-08-19 03:45:00|6080.5|6077.5|6080.3|6077.3|6081.6|6078.6|6079.7|6076.7|111
1724039400000|2024-08-19 03:50:00|6080.2|6077.2|6080.8|6077.8|6081|6078|6079.9|6076.9|105
1724039700000|2024-08-19 03:55:00|6080.7|6077.7|6079.8|6078|6081.1|6078.3|6079.5|6077.2|72
1724040000000|2024-08-19 04:00:00|6079.7|6077.9|6079|6077.2|6079.7|6077.9|6078.5|6076.4|101
1724040300000|2024-08-19 04:05:00|6079.2|6077.4|6081.4|6079.6|6081.5|6079.7|6079.2|6077.4|20
1724040600000|2024-08-19 04:10:00|6081.5|6079.7|6084.1|6082.3|6084.4|6082.6|6081.4|6079.6|39
1724040900000|2024-08-19 04:15:00|6083.6|6081.8|6084.4|6081.4|6085.7|6083.2|6082.9|6079.9|115
1724041200000|2024-08-19 04:20:00|6084.3|6081.3|6083.6|6080.6|6084.4|6081.4|6082.6|6079.6|151
1724041500000|2024-08-19 04:25:00|6083.7|6080.7|6085.7|6082.7|6085.9|6082.9|6083.6|6080.6|110
1724041800000|2024-08-19 04:30:00|6085.6|6082.6|6087.5|6084.5|6087.9|6084.9|6085|6082|151
1724042100000|2024-08-19 04:35:00|6087.4|6084.4|6085|6082|6087.5|6085.3|6084.1|6081.1|186
1724042400000|2024-08-19 04:40:00|6084.7|6081.7|6081.5|6078.5|6085|6082|6081.3|6078.3|234
1724042700000|2024-08-19 04:45:00|6081.6|6078.6|6080.9|6079.1|6083.6|6080.6|6080.5|6077.8|212
1724043000000|2024-08-19 04:50:00|6080.8|6079|6082|6079|6082.4|6079.4|6078.8|6076.1|128
1724043300000|2024-08-19 04:55:00|6081.7|6078.7|6081.6|6079.8|6082.4|6079.9|6080.3|6078.1|97
1724043600000|2024-08-19 05:00:00|6082.2|6080.4|6084.9|6083.1|6085.4|6083.1|6082.1|6079.7|146
1724043900000|2024-08-19 05:05:00|6084.8|6083|6082.5|6079.5|6085.5|6083.1|6082.4|6079.4|131
1724044200000|2024-08-19 05:10:00|6082.4|6079.4|6083|6080|6083.1|6081.2|6082.1|6079.4|109
1724044500000|2024-08-19 05:15:00|6083.1|6080.1|6082.6|6079.6|6083.5|6080.5|6081.4|6079|100
1724044800000|2024-08-19 05:20:00|6082.5|6079.5|6082|6079|6083.9|6081.1|6081.8|6079|176
1724045100000|2024-08-19 05:25:00|6081.9|6078.9|6079.3|6076.3|6082|6079|6078.9|6075.9|200
1724045400000|2024-08-19 05:30:00|6079.1|6076.1|6076.9|6073.9|6081.1|6078.7|6076.8|6073.8|229
1724045700000|2024-08-19 05:35:00|6077.2|6074.2|6076.6|6073.6|6078.6|6075.6|6075|6072|223
1724046000000|2024-08-19 05:40:00|6076.7|6073.7|6081.4|6078.4|6082|6079|6075.8|6072.8|214
1724046300000|2024-08-19 05:45:00|6081.3|6078.3|6081.8|6080|6084|6081|6080.1|6077.1|215
1724046600000|2024-08-19 05:50:00|6081.7|6079.9|6082|6079|6082.4|6079.9|6080.5|6077.5|155
1724046900000|2024-08-19 05:55:00|6081.9|6078.9|6081.9|6078.9|6084.1|6081.1|6081.6|6078.6|203
1724047200000|2024-08-19 06:00:00|6081.8|6078.8|6081.6|6078.6|6082.1|6079.7|6080|6077.6|233
1724047500000|2024-08-19 06:05:00|6081.7|6078.7|6082.9|6079.9|6084.5|6081.5|6081.5|6078.5|281
1724047800000|2024-08-19 06:10:00|6082.8|6079.8|6080|6077|6083.2|6080.2|6078.8|6075.8|210
1724048100000|2024-08-19 06:15:00|6080.1|6077.1|6078.7|6075.7|6080.5|6077.5|6078.6|6075.6|172
1724048400000|2024-08-19 06:20:00|6078.6|6075.6|6080.1|6077.1|6080.2|6077.7|6078.4|6075.6|160
1724048700000|2024-08-19 06:25:00|6080|6077|6077|6074|6080.6|6078.8|6076.3|6073.7|221
1724049000000|2024-08-19 06:30:00|6077.4|6074.4|6077.1|6074.1|6077.4|6074.4|6075.8|6072.8|135
1724049300000|2024-08-19 06:35:00|6077.4|6074.4|6075.6|6072.6|6077.9|6074.9|6075|6072|190
1724049600000|2024-08-19 06:40:00|6075.7|6072.7|6077.7|6075.9|6078.5|6076.7|6075.7|6072.7|153
1724049900000|2024-08-19 06:45:00|6077.8|6076|6077.8|6076|6079.5|6077.7|6077.3|6075.5|151
1724050200000|2024-08-19 06:50:00|6077.7|6075.9|6076.9|6075.1|6079.5|6076.5|6076.4|6073.8|165
1724050500000|2024-08-19 06:55:00|6076.8|6075|6075.9|6072.9|6079|6076|6074.6|6072.1|187
1724050800000|2024-08-19 07:00:00|6076|6073|6077.5|6074.5|6077.5|6074.5|6075|6072|209
1724051100000|2024-08-19 07:05:00|6077.6|6074.6|6076|6074.2|6078|6076.2|6075.4|6073.1|196
1724051400000|2024-08-19 07:10:00|6075.9|6074.1|6078.1|6076.3|6079|6077.2|6075.6|6072.9|180
1724051700000|2024-08-19 07:15:00|6078.2|6076.4|6078.1|6076.3|6078.5|6076.7|6076.9|6075.1|102
1724052000000|2024-08-19 07:20:00|6078|6076.2|6077.2|6074.2|6080.1|6077.8|6076.8|6073.8|148
1724052300000|2024-08-19 07:25:00|6077.3|6074.3|6079.1|6077.3|6080.4|6078.6|6076.6|6073.6|170
1724052600000|2024-08-19 07:30:00|6079.2|6077.4|6077|6075.2|6079.3|6077.5|6076.5|6074.5|191
1724052900000|2024-08-19 07:35:00|6076.9|6075.1|6073.1|6070.1|6076.9|6075.1|6072.9|6069.9|207
1724053200000|2024-08-19 07:40:00|6073.2|6070.2|6074.9|6071.9|6075.6|6073.5|6071.6|6069.5|171
1724053500000|2024-08-19 07:45:00|6075|6072|6075.5|6072.5|6075.6|6073.3|6072.8|6070.5|137
1724053800000|2024-08-19 07:50:00|6075.4|6072.4|6073.6|6070.6|6075.6|6072.6|6073.6|6070.6|196
1724054100000|2024-08-19 07:55:00|6073.5|6070.5|6073.8|6070.8|6074.5|6071.5|6071.6|6068.6|201
1724054400000|2024-08-19 08:00:00|6073.6|6070.6|6075.5|6073.7|6075.7|6073.9|6072.5|6069.5|200
1724054700000|2024-08-19 08:05:00|6075.4|6073.6|6072.9|6071.1|6076.9|6075.1|6072.9|6071.1|173
1724055000000|2024-08-19 08:10:00|6073|6071.2|6071.8|6068.8|6073.8|6071.3|6071.4|6068.5|202
1724055300000|2024-08-19 08:15:00|6071.9|6068.9|6073.6|6070.6|6075|6072.2|6071.8|6068.8|195
1724055600000|2024-08-19 08:20:00|6073.5|6070.5|6073.3|6070.3|6074.6|6071.6|6072.9|6069.9|149
1724055900000|2024-08-19 08:25:00|6073.4|6070.4|6072.7|6069.7|6074.1|6071.1|6072.5|6069.5|146
1724056200000|2024-08-19 08:30:00|6072.6|6069.6|6070.3|6068.5|6073.2|6070.9|6068.7|6065.7|126
1724056500000|2024-08-19 08:35:00|6070.4|6068.6|6070|6067|6072.7|6069.7|6070|6067|146
1724056800000|2024-08-19 08:40:00|6070.1|6067.1|6071.8|6070|6071.8|6070|6067.8|6065.5|146
1724057100000|2024-08-19 08:45:00|6071.9|6070.1|6069.5|6067.7|6071.9|6070.1|6069.3|6067.5|123
1724057400000|2024-08-19 08:50:00|6069.4|6067.6|6069.9|6068.1|6070.5|6068.7|6068.4|6066.6|140
1724057700000|2024-08-19 08:55:00|6069.8|6068|6073.2|6070.2|6073.2|6070.9|6069.8|6067.5|128
1724058000000|2024-08-19 09:00:00|6073.1|6070.1|6071.7|6068.7|6073.6|6071.8|6071.1|6068.6|157
1724058300000|2024-08-19 09:05:00|6071.8|6068.8|6070.5|6068.7|6072.1|6069.1|6069.9|6067.9|95
1724058600000|2024-08-19 09:10:00|6070.6|6068.8|6071.6|6068.6|6071.7|6069.7|6070.3|6068.5|126
1724058900000|2024-08-19 09:15:00|6071.7|6068.7|6072.2|6069.2|6072.6|6069.6|6071.2|6068.2|102
1724059200000|2024-08-19 09:20:00|6072.1|6069.1|6071.7|6068.7|6074.7|6071.7|6071.5|6068.7|158
1724059500000|2024-08-19 09:25:00|6071.8|6068.8|6068.5|6066.7|6072|6069.3|6067.7|6065.9|111
1724059800000|2024-08-19 09:30:00|6068.6|6066.8|6070.6|6068.8|6071.1|6069.3|6068.5|6066.7|100
1724060100000|2024-08-19 09:35:00|6070.5|6068.7|6070.5|6068.7|6071|6069.2|6069.6|6067.8|67
1724060400000|2024-08-19 09:40:00|6070.6|6068.8|6069.6|6067.8|6070.6|6068.8|6069.1|6067.3|83
1724060700000|2024-08-19 09:45:00|6069.5|6067.7|6069.6|6067.8|6070.1|6068.3|6069.1|6067.3|74
1724061000000|2024-08-19 09:50:00|6070|6068.2|6071.1|6069.3|6071.4|6069.6|6070|6068.2|50
1724061300000|2024-08-19 09:55:00|6071|6069.2|6069.4|6067.6|6071|6069.2|6069.1|6067.3|107
1724061600000|2024-08-19 10:00:00|6069.1|6067.3|6072|6070.2|6072|6070.2|6069.1|6067.3|112
1724061900000|2024-08-19 10:05:00|6071.9|6070.1|6072.9|6069.9|6073.1|6070.9|6071.1|6069.3|108
1724062200000|2024-08-19 10:10:00|6073|6070|6070.1|6068.3|6073|6070.8|6069.9|6067.7|100
1724062500000|2024-08-19 10:15:00|6070.2|6068.4|6068.8|6067|6070.2|6068.4|6068.6|6066.8|69
1724062800000|2024-08-19 10:20:00|6068.9|6067.1|6071|6068|6071.2|6068.2|6068.8|6066.4|131
1724063100000|2024-08-19 10:25:00|6071.1|6068.1|6069|6067.2|6071.6|6068.6|6068.9|6067.1|92
1724063400000|2024-08-19 10:30:00|6068.9|6067.1|6071.7|6068.7|6071.7|6069|6068.9|6067|117
1724063700000|2024-08-19 10:35:00|6071.8|6068.8|6073.1|6071.3|6073.9|6071.7|6071.5|6068.5|112
1724064000000|2024-08-19 10:40:00|6073|6071.2|6073.5|6070.5|6074.5|6072.7|6072.9|6070.5|81
1724064300000|2024-08-19 10:45:00|6073.6|6070.6|6071|6069.2|6073.6|6070.7|6070.6|6068.8|76
1724064600000|2024-08-19 10:50:00|6070.9|6069.1|6071|6069.2|6072|6070.2|6070.8|6068.4|89
1724064900000|2024-08-19 10:55:00|6070.9|6069.1|6070.1|6068.3|6071|6069.2|6069.2|6067.4|101
1724065200000|2024-08-19 11:00:00|6070.2|6068.4|6073.6|6071.8|6074.2|6072.4|6070.1|6068.3|130
1724065500000|2024-08-19 11:05:00|6073.5|6071.7|6072.6|6070.8|6074|6072.2|6072.6|6070.8|81
1724065800000|2024-08-19 11:10:00|6072.5|6070.7|6071.8|6070|6072.6|6070.8|6070.9|6068.1|162
1724066100000|2024-08-19 11:15:00|6071.9|6070.1|6071.5|6069.7|6071.9|6070.1|6070.9|6069.1|77
1724066400000|2024-08-19 11:20:00|6071.4|6069.6|6072.7|6070.9|6073.3|6071.2|6070.5|6068.6|120
1724066700000|2024-08-19 11:25:00|6072.6|6070.8|6073.4|6070.4|6073.6|6071|6072.2|6069.3|115
1724067000000|2024-08-19 11:30:00|6073.3|6070.3|6073|6070|6074|6071|6072.1|6069.1|116
1724067300000|2024-08-19 11:35:00|6072.9|6069.9|6072.6|6069.6|6073|6070|6071.6|6068.6|83
1724067600000|2024-08-19 11:40:00|6072.7|6069.7|6073.2|6070.2|6073.6|6070.6|6072.4|6069.4|128
1724067900000|2024-08-19 11:45:00|6073.1|6070.1|6075|6073.2|6075.9|6073.7|6073.1|6070.1|114
1724068200000|2024-08-19 11:50:00|6074.9|6073.1|6076.3|6073.3|6076.5|6074.1|6074|6072.2|104
1724068500000|2024-08-19 11:55:00|6076.4|6073.4|6078.6|6075.6|6078.8|6076.3|6076.2|6073.2|117
1724068800000|2024-08-19 12:00:00|6078.7|6075.7|6079.5|6077.7|6081.2|6078.8|6077.9|6075.7|117
1724069100000|2024-08-19 12:05:00|6079.4|6077.6|6077.2|6075.4|6079.9|6078|6077.2|6075.4|141
1724069400000|2024-08-19 12:10:00|6077.1|6075.3|6076.4|6074.6|6077.2|6075.4|6075.3|6073.1|131
1724069700000|2024-08-19 12:15:00|6076.5|6074.7|6077|6075.2|6077.6|6075.2|6076.3|6074|90
1724070000000|2024-08-19 12:20:00|6076.9|6075.1|6077.2|6075.4|6078.1|6076.3|6076.8|6074.7|120
1724070300000|2024-08-19 12:25:00|6077.3|6075.5|6076.6|6073.6|6078.6|6076.8|6076.4|6073.5|158
1724070600000|2024-08-19 12:30:00|6076.5|6073.5|6075|6072|6076.5|6073.5|6074.7|6071.7|103
1724070900000|2024-08-19 12:35:00|6075.1|6072.1|6074.3|6071.3|6075.1|6072.1|6073.7|6070.7|140
1724071200000|2024-08-19 12:40:00|6074.4|6071.4|6074.6|6071.6|6075.2|6072.2|6073.7|6070.7|108
1724071500000|2024-08-19 12:45:00|6074.5|6071.5|6075.1|6072.1|6076.1|6073.1|6073.5|6070.5|126
1724071800000|2024-08-19 12:50:00|6075|6072|6073.1|6070.1|6075.1|6072.1|6072.3|6069.6|164
1724072100000|2024-08-19 12:55:00|6073|6070|6074.4|6072.6|6074.7|6072.9|6072.9|6069.9|135
1724072400000|2024-08-19 13:00:00|6074.5|6072.7|6074.5|6071.5|6076.1|6073.7|6073.6|6071.3|163
1724072700000|2024-08-19 13:05:00|6074.6|6071.6|6069.6|6067.8|6074.6|6071.6|6069.6|6067.8|207
1724073000000|2024-08-19 13:10:00|6069.7|6067.9|6071|6068|6071|6069.1|6069.4|6067.1|159
1724073300000|2024-08-19 13:15:00|6071.1|6068.1|6073.5|6071.7|6073.6|6071.8|6070.5|6067.5|170
1724073600000|2024-08-19 13:20:00|6073.6|6071.8|6075.7|6073.9|6076.2|6073.9|6073.5|6071.7|137
1724073900000|2024-08-19 13:25:00|6075.5|6073.7|6072.6|6070.8|6075.6|6073.8|6072.4|6070.6|141
1724074200000|2024-08-19 13:30:00|6072.7|6070.9|6074.4|6072.6|6074.6|6072.8|6072.4|6070.6|177
1724074500000|2024-08-19 13:35:00|6074.5|6072.7|6075.4|6072.4|6075.6|6073.1|6071|6068.9|224
1724074800000|2024-08-19 13:40:00|6075.5|6072.5|6078|6076.2|6078.1|6076.3|6075.4|6072.4|163
1724075100000|2024-08-19 13:45:00|6078.1|6076.3|6077.6|6075.8|6078.4|6076.6|6075.9|6074.1|163
1724075400000|2024-08-19 13:50:00|6077.4|6075.6|6079|6077.2|6079.2|6077.4|6076.6|6074.8|128
1724075700000|2024-08-19 13:55:00|6078.9|6077.1|6081.2|6078.2|6081.2|6078.9|6078|6076|149
1724076000000|2024-08-19 14:00:00|6081.3|6078.3|6082.8|6081|6083.9|6081.8|6080.6|6078.3|193
1724076300000|2024-08-19 14:05:00|6082.7|6080.9|6087.4|6084.4|6087.4|6084.4|6082.3|6080.5|176
1724076600000|2024-08-19 14:10:00|6087.5|6084.5|6086.1|6084.3|6088.3|6085.3|6085.6|6083.4|239
1724076900000|2024-08-19 14:15:00|6086|6084.2|6084.1|6081.1|6086.1|6084.3|6080.9|6078.8|263
1724077200000|2024-08-19 14:20:00|6084.2|6081.2|6088.6|6086.8|6088.6|6086.8|6083.3|6081.2|248
1724077500000|2024-08-19 14:25:00|6088.5|6086.7|6091.3|6088.3|6091.3|6088.3|6086.6|6084.7|287
1724077800000|2024-08-19 14:30:00|6091.2|6088.2|6096.1|6094.3|6096.5|6094.7|6090.4|6088|278
1724078100000|2024-08-19 14:35:00|6096|6094.2|6093.5|6090.5|6096.5|6094.7|6092.5|6089.5|298
1724078400000|2024-08-19 14:40:00|6093.4|6090.4|6096|6094.2|6096.9|6095.1|6093.4|6090.4|233
1724078700000|2024-08-19 14:45:00|6096.1|6094.3|6098|6096.2|6098.6|6096.8|6096|6093.7|237
1724079000000|2024-08-19 14:50:00|6098.1|6096.3|6093.5|6091.7|6099.2|6097.4|6093.5|6091.1|311
1724079300000|2024-08-19 14:55:00|6093.6|6091.8|6093.5|6091.7|6095.6|6092.7|6092.5|6090.4|266
1724079600000|2024-08-19 15:00:00|6094|6091|6094.9|6093.1|6095.5|6093.7|6092.6|6089.6|259
1724079900000|2024-08-19 15:05:00|6094.8|6093|6096.9|6095.1|6096.9|6095.1|6094|6092.2|182
1724080200000|2024-08-19 15:10:00|6097.1|6095.3|6097.8|6096|6099|6096.7|6096|6094.2|210
1724080500000|2024-08-19 15:15:00|6097.9|6096.1|6097.5|6095.7|6098.5|6096.4|6096|6094.2|219
1724080800000|2024-08-19 15:20:00|6097.4|6095.6|6096.3|6093.3|6097.4|6095.6|6095.6|6093.3|157
1724081100000|2024-08-19 15:25:00|6096.4|6093.4|6097.2|6095.4|6098.5|6095.7|6095.1|6092.1|216
1724081400000|2024-08-19 15:30:00|6097.1|6095.3|6098.6|6095.6|6098.9|6095.9|6096.1|6094.2|183
1724081700000|2024-08-19 15:35:00|6098.8|6095.8|6095.9|6094.1|6099.5|6096.5|6095.5|6093.7|180
1724082000000|2024-08-19 15:40:00|6096|6094.2|6092.1|6090.3|6096.2|6094.4|6091.5|6089.7|198
1724082300000|2024-08-19 15:45:00|6091.9|6090.1|6096.4|6093.4|6096.4|6093.5|6091.3|6089.5|179
1724082600000|2024-08-19 15:50:00|6096.5|6093.5|6097|6094|6098.8|6095.8|6096.4|6093.4|149
1724082900000|2024-08-19 15:55:00|6097.1|6094.1|6093.9|6092.1|6097.6|6094.6|6093.7|6091.9|239
1724083200000|2024-08-19 16:00:00|6093.8|6092|6095.3|6092.3|6096.6|6094.8|6093.4|6091.6|230
1724083500000|2024-08-19 16:05:00|6095.4|6092.4|6095.9|6092.9|6096.5|6094|6093.7|6091.9|174
1724083800000|2024-08-19 16:10:00|6096|6093|6094.9|6093.1|6096.6|6094.6|6094.9|6092.9|161
1724084100000|2024-08-19 16:15:00|6094.8|6093|6092.3|6090.5|6094.8|6093|6091.8|6090|130
1724084400000|2024-08-19 16:20:00|6092.2|6090.4|6091.1|6089.3|6093.3|6091.5|6091|6089.2|148
1724084700000|2024-08-19 16:25:00|6091.2|6089.4|6093.2|6091.4|6094.4|6091.4|6091.2|6088.8|160
1724085000000|2024-08-19 16:30:00|6092.9|6091.1|6093.4|6090.4|6095|6092|6092.7|6090.3|139
1724085300000|2024-08-19 16:35:00|6093.7|6090.7|6091.9|6090.1|6093.7|6090.7|6091.2|6088.5|123
1724085600000|2024-08-19 16:40:00|6092|6090.2|6092.6|6090.8|6093.7|6091.9|6091.8|6090|83
1724085900000|2024-08-19 16:45:00|6092.7|6090.9|6092.9|6091.1|6093.3|6091.5|6092.4|6090.6|95
1724086200000|2024-08-19 16:50:00|6093|6091.2|6097.1|6094.1|6098.1|6095.1|6092.9|6091.1|134
1724086500000|2024-08-19 16:55:00|6097|6094|6095|6093.2|6097|6094|6094.7|6092.4|124
1724086800000|2024-08-19 17:00:00|6094.9|6093.1|6094.4|6092.6|6095.4|6093.1|6093.9|6092.1|112
1724087100000|2024-08-19 17:05:00|6094.5|6092.7|6094.6|6091.6|6095.5|6092.7|6092.9|6091.1|116
1724087400000|2024-08-19 17:10:00|6094.7|6091.7|6096.6|6093.6|6097|6094|6094.7|6091.7|108
1724087700000|2024-08-19 17:15:00|6096.7|6093.7|6097.5|6094.5|6097.5|6094.5|6096.4|6093.4|100
1724088000000|2024-08-19 17:20:00|6097.6|6094.6|6096.5|6094.7|6097.8|6094.8|6096.4|6093.9|75
1724088300000|2024-08-19 17:25:00|6096.4|6094.6|6096.4|6093.4|6097.4|6095.1|6095.9|6093.1|188
1724088600000|2024-08-19 17:30:00|6096.5|6093.5|6096.1|6093.1|6096.6|6094|6094.5|6091.9|172
1724088900000|2024-08-19 17:35:00|6096.2|6093.2|6099.3|6096.3|6099.3|6096.3|6096|6093|108
1724089200000|2024-08-19 17:40:00|6099.4|6096.4|6100.9|6097.9|6101.1|6098.1|6099.3|6096.3|106
1724089500000|2024-08-19 17:45:00|6101|6098|6105.1|6102.1|6105.7|6102.7|6100.6|6097.9|158
1724089800000|2024-08-19 17:50:00|6105.2|6102.2|6106.5|6104.7|6107.4|6104.9|6105.2|6102.2|105
1724090100000|2024-08-19 17:55:00|6106.4|6104.6|6107.4|6105.6|6107.5|6105.7|6106.2|6104.4|95
1724090400000|2024-08-19 18:00:00|6107.3|6105.5|6106.4|6104.6|6107.6|6105.8|6106.2|6104.4|112
1724090700000|2024-08-19 18:05:00|6106.5|6104.7|6106.1|6104.3|6107.1|6105.3|6106|6104.2|74
1724091000000|2024-08-19 18:10:00|6106.2|6104.4|6106.2|6104.4|6106.6|6104.8|6106|6104.2|60
1724091300000|2024-08-19 18:15:00|6106.5|6104.7|6110.2|6107.2|6110.2|6107.2|6106.4|6104.4|113
1724091600000|2024-08-19 18:20:00|6110.1|6107.1|6110.4|6108.6|6110.7|6108.9|6108.5|6106.7|152
1724091900000|2024-08-19 18:25:00|6110.5|6108.7|6110.9|6109.1|6111.3|6109.5|6110.2|6107.7|106
1724092200000|2024-08-19 18:30:00|6111|6109.2|6111.3|6109.5|6111.7|6109.9|6110.7|6108.9|120
1724092500000|2024-08-19 18:35:00|6111.4|6109.6|6111.2|6109.4|6113.1|6110.3|6111|6108.6|100
1724092800000|2024-08-19 18:40:00|6111.3|6109.5|6111.5|6109.7|6112|6110.2|6110.9|6109.1|107
1724093100000|2024-08-19 18:45:00|6112|6109|6108.5|6106.7|6112|6109|6108.5|6106.4|98
1724093400000|2024-08-19 18:50:00|6108.4|6106.6|6109.2|6106.2|6110.6|6108.2|6107.4|6105.6|69
1724093700000|2024-08-19 18:55:00|6109.6|6106.6|6111.1|6108.1|6111.2|6108.2|6107.8|6106|139
1724094000000|2024-08-19 19:00:00|6111.2|6108.2|6111.2|6108.2|6111.7|6108.8|6109.1|6106.1|208
1724094300000|2024-08-19 19:05:00|6111.3|6108.3|6111.6|6108.6|6112.1|6109.1|6110.9|6107.9|106
1724094600000|2024-08-19 19:10:00|6111.5|6108.5|6112.3|6110.5|6113.1|6111.3|6110.8|6108.5|124
1724094900000|2024-08-19 19:15:00|6112.2|6110.4|6112.2|6110.4|6112.5|6110.7|6111.9|6110.1|97
1724095200000|2024-08-19 19:20:00|6112.3|6110.5|6111.2|6109.4|6112.6|6110.5|6111.2|6108.6|72
1724095500000|2024-08-19 19:25:00|6111.1|6109.3|6110.3|6108.5|6111.6|6109.4|6110.2|6108|106
1724095800000|2024-08-19 19:30:00|6110.2|6108.4|6109.8|6106.8|6110.7|6108.4|6109|6106.3|145
1724096100000|2024-08-19 19:35:00|6109.9|6106.9|6108.6|6105.6|6110.1|6107.1|6108.4|6105.4|95
1724096400000|2024-08-19 19:40:00|6108.5|6105.5|6108.2|6105.2|6108.8|6106.2|6107.7|6105.2|96
1724096700000|2024-08-19 19:45:00|6108.3|6105.3|6109.4|6107.6|6110.1|6108.3|6108.3|6105.3|93
1724097000000|2024-08-19 19:50:00|6109.5|6107.7|6111|6109.2|6111|6109.2|6108.8|6107|102
1724097300000|2024-08-19 19:55:00|6110.9|6109.1|6111|6109.2|6111.1|6109.3|6110.5|6108.7|105
1724097600000|2024-08-19 20:00:00|6111.1|6109.3|6111.1|6109.3|6111.6|6109.8|6110.5|6108.7|142
1724097900000|2024-08-19 20:05:00|6111.2|6109.4|6112|6110.2|6112.1|6110.3|6111.1|6109.3|50
1724098200000|2024-08-19 20:10:00|6111.9|6110.1|6112.7|6109.7|6113.3|6110.8|6111.8|6109.4|96
1724098500000|2024-08-19 20:15:00|6112.6|6109.6|6110.9|6107.9|6112.7|6109.7|6110.3|6107.3|101
1724098800000|2024-08-19 20:20:00|6111.1|6108.1|6111.6|6108.6|6111.7|6109.1|6110.8|6108|63
1724099100000|2024-08-19 20:25:00|6111.5|6108.5|6111.1|6108.1|6111.6|6109|6110.4|6108|48
1724099400000|2024-08-19 20:30:00|6111.2|6108.2|6113.5|6110.5|6113.6|6110.6|6110.9|6108|72
1724099700000|2024-08-19 20:35:00|6113.6|6110.6|6111.8|6108.8|6113.7|6110.7|6111.6|6108.6|64
1724100000000|2024-08-19 20:40:00|6111.9|6108.9|6111.7|6108.7|6112|6109|6111.3|6108.3|72
1724100300000|2024-08-19 20:45:00|6111.8|6108.8|6113.2|6110.2|6113.2|6110.2|6111.7|6108.7|39
1724100600000|2024-08-19 20:50:00|6113.3|6110.3|6118.2|6115.2|6118.5|6115.5|6113.1|6110.1|132
1724100900000|2024-08-19 20:55:00|6119.1|6114.3|6115.7|6109.9|6119.6|6114.8|6115.7|6109.9|211
1724101200000|2024-08-19 21:00:00|6115.8|6110|6114|6108.2|6115.9|6110.1|6114|6108.2|12
1724101500000|2024-08-19 21:05:00|6113.9|6108.1|6113.4|6107.6|6113.9|6108.1|6113.3|6107.5|14
1724101800000|2024-08-19 21:10:00|6113.5|6107.7|6114|6108.2|6114.7|6108.9|6112.7|6106.9|77
1724102100000|2024-08-19 21:15:00|6113.9|6108.1|6116.9|6111.1|6117|6111.2|6113.9|6108.1|139
1724102400000|2024-08-19 21:20:00|6117|6111.2|6114.9|6109.1|6117.1|6111.3|6114.6|6108.8|57
1724102700000|2024-08-19 21:25:00|6114.8|6109|6114.8|6109|6115|6109.2|6114.3|6108.5|81
1724103000000|2024-08-19 21:30:00|6114.9|6109.1|6114.8|6109|6115.4|6109.6|6114.1|6108.3|96
1724103300000|2024-08-19 21:35:00|6114.7|6108.9|6115.2|6109.4|6115.3|6109.5|6114.7|6108.9|63
1724103600000|2024-08-19 21:40:00|6115.3|6109.5|6115.1|6109.3|6115.4|6109.6|6114.9|6109.1|57
1724103900000|2024-08-19 21:45:00|6115|6109.2|6114.8|6109|6115.3|6109.5|6113|6107.2|125
1724104200000|2024-08-19 21:50:00|6114.9|6109.1|6114.9|6109.1|6116.7|6110.9|6114.7|6108.9|123
1724104500000|2024-08-19 21:55:00|6115|6109.2|6113.9|6108.1|6117.3|6111.5|6112.7|6106.9|242
1724104800000|2024-08-19 22:00:00|6114|6108.2|6114.9|6110.1|6116.2|6110.4|6113|6107.2|77
1724105100000|2024-08-19 22:05:00|6114|6111|6114|6111|6114.1|6111.1|6113.9|6110.9|17
1724105400000|2024-08-19 22:10:00|6114.9|6111.9|6115.8|6112.8|6115.9|6112.9|6114.8|6111.8|20
1724105700000|2024-08-19 22:15:00|6115.9|6112.9|6115.9|6112.9|6115.9|6112.9|6115.8|6112.8|5
1724106000000|2024-08-19 22:20:00|6116|6113|6115.6|6112.6|6116.1|6113.1|6115.6|6112.6|24
1724106300000|2024-08-19 22:25:00|6115.5|6112.5|6115.8|6112.8|6116|6113|6115.5|6112.5|34
1724106600000|2024-08-19 22:30:00|6115.9|6112.9|6116.9|6113.9|6117|6114|6115.8|6112.8|25
1724106900000|2024-08-19 22:35:00|6116.8|6113.8|6117.2|6114.2|6117.3|6114.3|6116.8|6113.8|22
1724107200000|2024-08-19 22:40:00|6117.1|6114.1|6114.3|6111.3|6117.1|6114.1|6114.3|6111.3|40
1724107500000|2024-08-19 22:45:00|6114.2|6111.2|6115.6|6112.6|6115.8|6112.8|6113.6|6110.6|44
1724107800000|2024-08-19 22:50:00|6115.7|6112.7|6117|6114|6117.1|6114.1|6115.4|6112.4|38
1724108100000|2024-08-19 22:55:00|6117.3|6114.3|6117.1|6114.1|6117.3|6114.3|6116.6|6113.6|53
1724108400000|2024-08-19 23:00:00|6117.2|6114.2|6117.3|6114.3|6117.6|6114.6|6116.8|6113.8|87
1724108700000|2024-08-19 23:05:00|6117.4|6114.4|6116.1|6113.1|6117.5|6114.5|6115.4|6112.4|66
1724109000000|2024-08-19 23:10:00|6116|6113|6116.1|6113.1|6116.1|6113.1|6115.1|6112.1|78
1724109300000|2024-08-19 23:15:00|6116|6113|6116|6113|6116.7|6113.7|6115.9|6112.9|65
1724109600000|2024-08-19 23:20:00|6116.1|6113.1|6115.4|6112.4|6116.4|6113.4|6115.3|6112.3|38
1724109900000|2024-08-19 23:25:00|6115.5|6112.5|6116.5|6113.5|6116.6|6113.6|6115.4|6112.4|52
1724110200000|2024-08-19 23:30:00|6116.6|6113.6|6116.8|6115|6117|6115|6116|6113.6|43
1724110500000|2024-08-19 23:35:00|6117.5|6114.5|6117.4|6115.6|6117.8|6116|6116.9|6114.2|49
1724110800000|2024-08-19 23:40:00|6117.1|6115.3|6116.5|6114.7|6117.2|6115.3|6115.6|6112.6|71
1724111100000|2024-08-19 23:45:00|6116.4|6114.6|6118.5|6115.5|6118.6|6115.6|6116|6113.3|75
1724111400000|2024-08-19 23:50:00|6118.4|6115.4|6118|6115|6118.8|6116.5|6117.5|6114.7|82
1724111700000|2024-08-19 23:55:00|6117.7|6114.7|6118.9|6115.9|6119|6116|6117.7|6114.7|95
1724112000000|2024-08-20 00:00:00|6119|6116|6121.2|6118.2|6121.3|6118.3|6118.9|6115.9|220
1724112300000|2024-08-20 00:05:00|6121.1|6118.1|6120.2|6117.2|6121.3|6118.3|6119.2|6116.2|119
1724112600000|2024-08-20 00:10:00|6120.1|6117.1|6119.5|6117.7|6121.1|6118.6|6118.8|6117|143
1724112900000|2024-08-20 00:15:00|6119.6|6117.8|6118.8|6117|6120.8|6117.8|6118|6115.6|202
1724113200000|2024-08-20 00:20:00|6118.9|6117.1|6118.9|6115.9|6119.6|6117.1|6118|6115.8|137
1724113500000|2024-08-20 00:25:00|6118.8|6115.8|6117.8|6114.8|6119.2|6116.9|6117.7|6114.7|87
1724113800000|2024-08-20 00:30:00|6117.9|6114.9|6115.4|6112.4|6118.1|6115.1|6115.3|6112.3|152
1724114100000|2024-08-20 00:35:00|6115.5|6112.5|6117.3|6115.5|6117.8|6116|6114.3|6111.3|127
1724114400000|2024-08-20 00:40:00|6117.4|6115.6|6115|6112|6118.1|6116|6114.9|6111.9|169
1724114700000|2024-08-20 00:45:00|6114.9|6111.9|6117.6|6115.8|6117.9|6116.1|6114.4|6111.9|141
1724115000000|2024-08-20 00:50:00|6117.7|6115.9|6118.5|6115.5|6118.5|6116.7|6117.4|6115.2|135
1724115300000|2024-08-20 00:55:00|6118.7|6115.7|6120.4|6117.4|6120.4|6117.4|6118.7|6115.7|146
1724115600000|2024-08-20 01:00:00|6121.1|6118.1|6124.5|6121.5|6124.7|6121.7|6120.5|6117.5|227
1724115900000|2024-08-20 01:05:00|6124.2|6121.2|6124.9|6121.9|6126.7|6123.7|6124|6121|274
1724116200000|2024-08-20 01:10:00|6125|6122|6123.5|6121.7|6125|6122|6122.4|6119.4|219
1724116500000|2024-08-20 01:15:00|6123.7|6120.7|6121.4|6118.4|6124|6121.1|6121.4|6118.4|201
1724116800000|2024-08-20 01:20:00|6121.5|6118.5|6120.9|6119.1|6121.5|6119.3|6120.3|6117.6|122
1724117100000|2024-08-20 01:25:00|6121.5|6118.5|6120.4|6117.4|6122.6|6119.6|6119.9|6116.9|110
1724117400000|2024-08-20 01:30:00|6120.6|6117.6|6117.9|6114.9|6121.6|6118.6|6117.8|6114.8|149
1724117700000|2024-08-20 01:35:00|6117.8|6114.8|6116|6113|6117.8|6114.9|6114.6|6112.5|218
1724118000000|2024-08-20 01:40:00|6115.9|6112.9|6119.9|6116.9|6120.1|6117.4|6115.8|6112.9|167
1724118300000|2024-08-20 01:45:00|6120.2|6117.2|6122.6|6119.6|6123.5|6120.5|6120.2|6117.2|171
1724118600000|2024-08-20 01:50:00|6122.5|6119.5|6124.7|6121.7|6125.1|6122.9|6120.8|6118.2|198
1724118900000|2024-08-20 01:55:00|6124.8|6121.8|6123.7|6120.7|6125.6|6122.6|6122.4|6119.7|180
1724119200000|2024-08-20 02:00:00|6123.6|6120.6|6125.6|6122.6|6126.7|6123.7|6123.5|6120.5|200
1724119500000|2024-08-20 02:05:00|6125.5|6122.5|6122.9|6121.1|6125.7|6122.7|6122.4|6120.5|172
1724119800000|2024-08-20 02:10:00|6123|6121.2|6118.4|6115.4|6123|6121.2|6117.9|6114.9|215
1724120100000|2024-08-20 02:15:00|6118.5|6115.5|6116.6|6113.6|6118.6|6115.6|6115.5|6112.7|164
1724120400000|2024-08-20 02:20:00|6116.8|6113.8|6117.3|6115.5|6118.3|6115.9|6116.8|6113.8|151
1724120700000|2024-08-20 02:25:00|6117.5|6115.7|6118.6|6116.8|6119.5|6116.8|6116.9|6115.1|151
1724121000000|2024-08-20 02:30:00|6118.7|6116.9|6117.6|6115.8|6119.9|6117.1|6116.4|6113.4|236
1724121300000|2024-08-20 02:35:00|6117.5|6115.7|6115.9|6112.9|6118|6116.2|6115.3|6112.5|169
1724121600000|2024-08-20 02:40:00|6116|6113|6115|6112|6116.6|6113.6|6114|6111|183
1724121900000|2024-08-20 02:45:00|6115.1|6112.1|6115.6|6112.6|6115.6|6113.3|6114.1|6111.6|151
1724122200000|2024-08-20 02:50:00|6115.7|6112.7|6115.5|6113.7|6117.1|6114.7|6115.2|6112.7|168
1724122500000|2024-08-20 02:55:00|6115.4|6113.6|6115.5|6113.7|6116|6113.7|6114|6112.2|129
1724122800000|2024-08-20 03:00:00|6115.6|6113.8|6116.7|6113.7|6116.8|6114.1|6114.5|6112.1|122
1724123100000|2024-08-20 03:05:00|6116.6|6113.6|6116.4|6113.4|6116.7|6114.5|6115.4|6112.9|104
1724123400000|2024-08-20 03:10:00|6116.1|6113.1|6114.3|6112.5|6116.1|6113.2|6113.5|6110.5|111
1724123700000|2024-08-20 03:15:00|6114.4|6112.6|6114.9|6113.1|6115.6|6113.8|6113.9|6111.9|140
1724124000000|2024-08-20 03:20:00|6115|6113.2|6113.5|6110.5|6115.9|6113.8|6113.5|6110.5|148
1724124300000|2024-08-20 03:25:00|6113.6|6110.6|6112.8|6111|6114|6111.2|6112.5|6110|128
1724124600000|2024-08-20 03:30:00|6112.7|6110.9|6113.3|6110.3|6113.3|6111.2|6112.2|6109.9|80
1724124900000|2024-08-20 03:35:00|6113.2|6110.2|6113.1|6111.3|6113.5|6111.7|6112.6|6110.2|82
1724125200000|2024-08-20 03:40:00|6113.2|6111.4|6114|6112.2|6115.7|6113.6|6113|6111.2|54
1724125500000|2024-08-20 03:45:00|6113.9|6112.1|6116.6|6113.6|6116.7|6113.7|6113.8|6111.2|127
1724125800000|2024-08-20 03:50:00|6116.7|6113.7|6116.6|6113.6|6117.4|6114.4|6115.3|6112.3|129
1724126100000|2024-08-20 03:55:00|6116.5|6113.5|6115.9|6112.9|6116.6|6113.6|6115.3|6112.3|133
1724126400000|2024-08-20 04:00:00|6116|6113|6118.1|6115.1|6118.2|6115.2|6116|6113|119
1724126700000|2024-08-20 04:05:00|6118.2|6115.2|6116.3|6114.5|6118.9|6116.5|6116.3|6114.5|92
1724127000000|2024-08-20 04:10:00|6116.4|6114.6|6118.3|6115.3|6118.4|6115.9|6116.3|6114.5|84
1724127300000|2024-08-20 04:15:00|6119.5|6116.5|6118.1|6115.1|6119.5|6116.5|6116.7|6114.2|81
1724127600000|2024-08-20 04:20:00|6118.2|6115.2|6118.6|6115.6|6118.7|6115.7|6116.5|6113.5|96
1724127900000|2024-08-20 04:25:00|6118.5|6115.5|6118.1|6115.1|6118.6|6115.6|6117.3|6114.3|102
1724128200000|2024-08-20 04:30:00|6118.3|6115.3|6116.4|6114.6|6118.5|6116.2|6116|6113.5|76
1724128500000|2024-08-20 04:35:00|6116.3|6114.5|6119.3|6116.3|6119.5|6116.5|6116.3|6114.5|97
1724128800000|2024-08-20 04:40:00|6119.2|6116.2|6120.7|6117.7|6121.1|6118.1|6118.4|6116.2|121
1724129100000|2024-08-20 04:45:00|6120.8|6117.8|6119.9|6118.1|6121|6118.4|6119.4|6117.1|90
1724129400000|2024-08-20 04:50:00|6119.8|6118|6120.5|6118.7|6120.7|6118.9|6119.2|6117.4|90
1724129700000|2024-08-20 04:55:00|6120.4|6118.6|6119.6|6117.8|6121.7|6119.3|6119.4|6117.6|94
1724130000000|2024-08-20 05:00:00|6119.5|6117.7|6121.6|6118.6|6121.7|6118.7|6119.2|6117.4|123
1724130300000|2024-08-20 05:05:00|6121.5|6118.5|6122.2|6119.2|6122.9|6119.9|6121.4|6118.4|79
1724130600000|2024-08-20 05:10:00|6122.3|6119.3|6121.8|6120|6122.4|6120.2|6120.9|6118.4|79
1724130900000|2024-08-20 05:15:00|6121.4|6119.6|6120|6118.2|6121.5|6119.7|6118.6|6116.8|104
1724131200000|2024-08-20 05:20:00|6120.1|6118.3|6121.9|6120.1|6122.1|6120.2|6120.1|6118.3|106
1724131500000|2024-08-20 05:25:00|6122|6120.2|6121.6|6119.8|6123.1|6121.3|6121.2|6119.1|140
1724131800000|2024-08-20 05:30:00|6121.5|6119.7|6122|6120.2|6122.2|6120.4|6121.2|6119.4|149
1724132100000|2024-08-20 05:35:00|6121.9|6120.1|6122|6120.2|6122.4|6120.6|6121.5|6119.7|56
1724132400000|2024-08-20 05:40:00|6121.9|6120.1|6120|6117|6121.9|6120.1|6119.9|6116.9|116
1724132700000|2024-08-20 05:45:00|6119.9|6116.9|6119|6116|6120|6117|6117.9|6115.5|100
1724133000000|2024-08-20 05:50:00|6118.8|6115.8|6120.5|6118.7|6121|6119.2|6118.5|6115.5|116
1724133300000|2024-08-20 05:55:00|6120.8|6119|6121.3|6118.3|6122|6119.1|6120.7|6118|100
1724133600000|2024-08-20 06:00:00|6121.1|6118.1|6124.5|6121.5|6124.6|6121.6|6121|6118|171
1724133900000|2024-08-20 06:05:00|6124.4|6121.4|6124.7|6121.7|6125|6122|6123.3|6120.3|137
1724134200000|2024-08-20 06:10:00|6125|6122|6126.4|6123.4|6127|6124|6124.6|6121.6|129
1724134500000|2024-08-20 06:15:00|6126.3|6123.3|6125.6|6122.6|6126.9|6123.9|6124.8|6121.8|147
1724134800000|2024-08-20 06:20:00|6125.4|6122.4|6127.2|6124.2|6128.1|6125.1|6125.4|6122.4|118
1724135100000|2024-08-20 06:25:00|6127.3|6124.3|6130.8|6127.8|6130.9|6127.9|6127|6124|159
1724135400000|2024-08-20 06:30:00|6130.6|6127.6|6132.6|6129.6|6132.8|6129.8|6129.6|6126.6|161
1724135700000|2024-08-20 06:35:00|6132.7|6129.7|6132.1|6129.1|6133.2|6130.2|6131.2|6128.2|135
1724136000000|2024-08-20 06:40:00|6131.6|6128.6|6132.6|6129.6|6134.1|6131.1|6131.1|6128.1|146
1724136300000|2024-08-20 06:45:00|6132.7|6129.7|6130.7|6127.7|6133.2|6130.7|6130.5|6127.5|146
1724136600000|2024-08-20 06:50:00|6131|6128|6129.7|6126.7|6132.9|6130.5|6129.6|6126.6|163
1724136900000|2024-08-20 06:55:00|6129.6|6126.6|6129.4|6126.4|6130.1|6127.1|6128.5|6125.5|151
1724137200000|2024-08-20 07:00:00|6129.3|6126.3|6129.6|6126.6|6131.6|6128.6|6129|6126|198
1724137500000|2024-08-20 07:05:00|6128.8|6125.8|6126.2|6123.2|6128.8|6125.8|6125.7|6122.7|183
1724137800000|2024-08-20 07:10:00|6126.1|6123.1|6130.3|6127.3|6130.5|6127.5|6126.1|6123.1|158
1724138100000|2024-08-20 07:15:00|6130.6|6127.6|6129.8|6126.8|6131.2|6128.2|6129.5|6126.5|172
1724138400000|2024-08-20 07:20:00|6129.9|6126.9|6128|6125|6130.1|6127.1|6127.6|6124.6|143
1724138700000|2024-08-20 07:25:00|6127.9|6124.9|6130.9|6127.9|6130.9|6128.1|6127.9|6124.9|152
1724139000000|2024-08-20 07:30:00|6130.8|6127.8|6128.5|6126.7|6131.1|6128.1|6127.8|6126|193
1724139300000|2024-08-20 07:35:00|6128.6|6126.8|6133.5|6130.5|6133.7|6130.7|6128.6|6126.8|235
1724139600000|2024-08-20 07:40:00|6133.6|6130.6|6133.1|6130.1|6136.5|6133.5|6131.2|6128.2|181
1724139900000|2024-08-20 07:45:00|6133|6130|6129.8|6126.8|6133.7|6130.7|6129.2|6126.2|192
1724140200000|2024-08-20 07:50:00|6129.7|6126.7|6132.6|6130.8|6133.4|6131.4|6129|6126|198
1724140500000|2024-08-20 07:55:00|6132.5|6130.7|6133|6130|6136.2|6133.2|6132.2|6129.9|241
1724140800000|2024-08-20 08:00:00|6133.2|6130.2|6132.2|6130.4|6134|6131.6|6131|6129.2|225
1724141100000|2024-08-20 08:05:00|6132.1|6130.3|6135.1|6132.1|6137.8|6134.8|6132|6130.2|283
1724141400000|2024-08-20 08:10:00|6135.2|6132.2|6134|6132.2|6137.6|6134.9|6133.5|6131.6|231
1724141700000|2024-08-20 08:15:00|6134.1|6132.3|6136.9|6133.9|6137.2|6134.2|6133.4|6130.9|182
1724142000000|2024-08-20 08:20:00|6136.8|6133.8|6137.6|6134.6|6137.8|6134.8|6135.3|6132.3|170
1724142300000|2024-08-20 08:25:00|6136.8|6133.8|6133.1|6130.1|6137.1|6134.1|6133.1|6130.1|180
1724142600000|2024-08-20 08:30:00|6133|6130|6137.6|6134.6|6137.7|6134.7|6132.9|6129.9|198
1724142900000|2024-08-20 08:35:00|6137.7|6134.7|6137.4|6134.4|6138.2|6135.2|6136.8|6133.8|204
1724143200000|2024-08-20 08:40:00|6137.6|6134.6|6137.6|6134.6|6139.4|6137.6|6136.6|6133.6|186
1724143500000|2024-08-20 08:45:00|6137.5|6134.5|6137.6|6134.6|6137.8|6134.8|6136.7|6133.7|162
1724143800000|2024-08-20 08:50:00|6137.5|6134.5|6139|6136|6139|6136|6135.3|6133.5|146
1724144100000|2024-08-20 08:55:00|6139.1|6136.1|6137.6|6134.6|6139.1|6137|6136.7|6134.3|136
1724144400000|2024-08-20 09:00:00|6137.5|6134.5|6139.5|6136.5|6140.5|6137.5|6137.1|6134.1|143
1724144700000|2024-08-20 09:05:00|6139.4|6136.4|6139.7|6136.7|6140.7|6137.9|6139.4|6136.4|102
1724145000000|2024-08-20 09:10:00|6139.6|6136.6|6136.2|6134.4|6139.7|6136.7|6136|6133.7|182
1724145300000|2024-08-20 09:15:00|6136.3|6134.5|6134.6|6132.8|6136.5|6134.6|6134.6|6132.5|142
1724145600000|2024-08-20 09:20:00|6134.7|6132.9|6133|6131.2|6135.5|6133.7|6132.5|6130.6|141
1724145900000|2024-08-20 09:25:00|6133.1|6131.3|6132.5|6130.7|6133.8|6132|6132.5|6130.1|114
1724146200000|2024-08-20 09:30:00|6132.6|6130.8|6137.9|6134.9|6137.9|6135.3|6132.6|6130.8|151
1724146500000|2024-08-20 09:35:00|6137.8|6134.8|6136.5|6134.7|6138.6|6136.1|6136|6134.2|81
1724146800000|2024-08-20 09:40:00|6136.4|6134.6|6137.5|6134.5|6139.6|6136.6|6136.4|6134.3|177
1724147100000|2024-08-20 09:45:00|6137.4|6134.4|6138|6136.2|6139.2|6136.3|6137.2|6134.2|167
1724147400000|2024-08-20 09:50:00|6138.1|6136.3|6137.6|6134.6|6138.5|6136.3|6137.1|6134.5|156
1724147700000|2024-08-20 09:55:00|6137.4|6134.4|6136.5|6133.5|6137.9|6134.9|6136|6133|115
1724148000000|2024-08-20 10:00:00|6136.6|6133.6|6140.6|6138.8|6140.7|6138.9|6136.5|6133.5|176
1724148300000|2024-08-20 10:05:00|6140.7|6138.9|6141|6138|6142.1|6139.6|6140.5|6137.5|110
1724148600000|2024-08-20 10:10:00|6141.1|6138.1|6141.6|6138.6|6141.8|6138.8|6140|6137.6|117
1724148900000|2024-08-20 10:15:00|6141.5|6138.5|6141|6139.2|6143.2|6140.4|6140.9|6138|80
1724149200000|2024-08-20 10:20:00|6141.1|6139.3|6143.3|6140.3|6143.5|6140.9|6141|6139.2|103
1724149500000|2024-08-20 10:25:00|6143.4|6140.4|6143|6141.2|6143.5|6141.7|6141.9|6140.1|75
1724149800000|2024-08-20 10:30:00|6142.9|6141.1|6141.1|6138.1|6144.6|6142.3|6141.1|6138.1|135
1724150100000|2024-08-20 10:35:00|6141|6138|6140.5|6137.5|6141.6|6138.6|6140.5|6137.5|121
1724150400000|2024-08-20 10:40:00|6140.6|6137.6|6140.5|6137.5|6141.4|6138.4|6139.5|6136.5|120
1724150700000|2024-08-20 10:45:00|6140.4|6137.4|6140.3|6137.3|6140.5|6137.5|6139.5|6136.5|104
1724151000000|2024-08-20 10:50:00|6140.1|6137.1|6141.6|6138.6|6141.6|6138.6|6140|6137|81
1724151300000|2024-08-20 10:55:00|6141.7|6138.7|6142.6|6139.6|6142.6|6139.6|6141.7|6138.7|132
1724151600000|2024-08-20 11:00:00|6142.5|6139.5|6142.6|6139.6|6143.2|6140.2|6142|6139|141
1724151900000|2024-08-20 11:05:00|6142.7|6139.7|6142.6|6139.6|6143.6|6140.6|6140.9|6137.9|123
1724152200000|2024-08-20 11:10:00|6142.7|6139.7|6144.1|6141.1|6144.2|6141.2|6142.4|6139.4|116
1724152500000|2024-08-20 11:15:00|6143.5|6140.5|6140.7|6138.9|6143.7|6140.7|6140.7|6138.9|105
1724152800000|2024-08-20 11:20:00|6140.8|6139|6141.5|6139.7|6142|6139.7|6140.4|6138|99
1724153100000|2024-08-20 11:25:00|6141.4|6139.6|6140.6|6137.6|6142.1|6139.6|6139.9|6137.4|101
1724153400000|2024-08-20 11:30:00|6140.7|6137.7|6138.2|6135.2|6142.2|6139.7|6138.2|6135.2|99
1724153700000|2024-08-20 11:35:00|6138.3|6135.3|6139.7|6136.7|6140|6137|6138.1|6135.1|108
1724154000000|2024-08-20 11:40:00|6139.6|6136.6|6139.8|6138|6140.7|6138|6139.4|6136.6|109
1724154300000|2024-08-20 11:45:00|6139.7|6137.9|6141.6|6138.6|6141.9|6138.9|6139.7|6137.9|93
1724154600000|2024-08-20 11:50:00|6141.7|6138.7|6143.1|6140.1|6143.2|6140.2|6141|6138|78
1724154900000|2024-08-20 11:55:00|6143.2|6140.2|6143.5|6140.5|6144.6|6141.8|6143.2|6140.2|191
1724155200000|2024-08-20 12:00:00|6143.6|6140.6|6144.9|6141.9|6145.6|6143.2|6143.6|6140.6|156
1724155500000|2024-08-20 12:05:00|6145|6142|6145|6142|6145.2|6142.2|6144|6141|130
1724155800000|2024-08-20 12:10:00|6145.1|6142.1|6144.7|6141.7|6145.1|6142.1|6143|6140|107
1724156100000|2024-08-20 12:15:00|6144.6|6141.6|6142.1|6139.1|6144.8|6141.8|6142.1|6139.1|113
1724156400000|2024-08-20 12:20:00|6142.3|6139.3|6145.6|6142.6|6145.7|6143.3|6142.3|6139.3|160
1724156700000|2024-08-20 12:25:00|6144.9|6143.1|6144.1|6141.1|6145.7|6143.6|6143.5|6140.5|107
1724157000000|2024-08-20 12:30:00|6144.3|6141.3|6140.6|6137.6|6145.2|6142.2|6140.6|6137.6|180
1724157300000|2024-08-20 12:35:00|6140.7|6137.7|6136.9|6133.9|6141.1|6138.6|6136.9|6133.9|281
1724157600000|2024-08-20 12:40:00|6137|6134|6136.1|6134.3|6137.8|6135|6133.6|6131.6|239
1724157900000|2024-08-20 12:45:00|6136.2|6134.4|6142|6139|6142.1|6139.1|6135.9|6134.1|178
1724158200000|2024-08-20 12:50:00|6142.1|6139.1|6142.4|6140.6|6144.4|6142.1|6141.8|6139|147
1724158500000|2024-08-20 12:55:00|6142.6|6140.8|6145.3|6143.5|6146|6143.5|6142.6|6140.8|233
1724158800000|2024-08-20 13:00:00|6145.4|6143.6|6141.3|6139.5|6146.1|6143.6|6141.3|6139.5|176
1724159100000|2024-08-20 13:05:00|6141.9|6138.9|6141.6|6138.6|6141.9|6140.1|6139.4|6136.4|239
1724159400000|2024-08-20 13:10:00|6141.5|6138.5|6144.5|6141.5|6145.4|6142.4|6141.5|6138.5|241
1724159700000|2024-08-20 13:15:00|6144.6|6141.6|6141.9|6138.9|6144.7|6141.7|6140.4|6138|224
1724160000000|2024-08-20 13:20:00|6142|6139|6142|6140.2|6144.1|6141.1|6140.1|6137.1|226
1724160300000|2024-08-20 13:25:00|6141.9|6140.1|6145|6142|6145.5|6143.7|6140.7|6138.9|260
1724160600000|2024-08-20 13:30:00|6145.1|6142.1|6141.5|6139.7|6145.4|6143.6|6140.6|6137.6|337
1724160900000|2024-08-20 13:35:00|6141.4|6139.6|6140.2|6138.4|6142.9|6140.3|6138.4|6136|301
1724161200000|2024-08-20 13:40:00|6141|6138|6144.6|6142.8|6146.1|6143.5|6139.1|6137.3|290
1724161500000|2024-08-20 13:45:00|6144.5|6142.7|6145|6142|6145.9|6142.9|6143|6140|318
1724161800000|2024-08-20 13:50:00|6145.1|6142.1|6145.2|6142.2|6145.8|6142.8|6143|6140|309
1724162100000|2024-08-20 13:55:00|6145|6142|6144.9|6141.9|6145.6|6142.6|6143.4|6140.4|324
1724162400000|2024-08-20 14:00:00|6144.8|6141.8|6143.4|6140.4|6145|6142|6142.1|6139.8|283
1724162700000|2024-08-20 14:05:00|6143.5|6140.5|6143.5|6141.7|6145.1|6142.1|6141.9|6139.7|227
1724163000000|2024-08-20 14:10:00|6143.4|6141.6|6144.6|6141.6|6144.6|6141.6|6139.9|6136.9|261
1724163300000|2024-08-20 14:15:00|6144.5|6141.5|6146|6144.2|6146.8|6144.3|6143.6|6140.6|263
1724163600000|2024-08-20 14:20:00|6145.9|6144.1|6149.6|6146.6|6150.3|6147.7|6145.3|6143.5|242
1724163900000|2024-08-20 14:25:00|6149.4|6146.4|6151.7|6148.7|6151.7|6148.7|6147.9|6145.5|271
1724164200000|2024-08-20 14:30:00|6151.6|6148.6|6150.6|6147.6|6151.7|6148.7|6148|6145.2|260
1724164500000|2024-08-20 14:35:00|6150.8|6147.8|6150.6|6147.6|6154.6|6151.6|6150.4|6147.4|358
1724164800000|2024-08-20 14:40:00|6150.5|6147.5|6152.3|6149.3|6153.5|6150.5|6150.4|6147.4|312
1724165100000|2024-08-20 14:45:00|6152.2|6149.2|6152|6149|6153|6150|6150.8|6147.8|344
1724165400000|2024-08-20 14:50:00|6151.9|6148.9|6151.9|6148.9|6153.8|6150.8|6150.4|6148.1|360
1724165700000|2024-08-20 14:55:00|6151.8|6148.8|6150.8|6149|6153.1|6150.1|6150|6147.5|340
1724166000000|2024-08-20 15:00:00|6150.7|6148.9|6149.1|6146.1|6151.1|6149|6147.2|6145|355
1724166300000|2024-08-20 15:05:00|6149|6146|6147.9|6144.9|6149.2|6146.2|6146.8|6143.8|310
1724166600000|2024-08-20 15:10:00|6148|6145|6145.7|6142.7|6149|6146|6145.7|6142.7|260
1724166900000|2024-08-20 15:15:00|6145.8|6142.8|6144.1|6141.1|6145.9|6142.9|6143|6140|282
1724167200000|2024-08-20 15:20:00|6144|6141|6142.9|6139.9|6144.4|6141.4|6142.8|6139.8|236
1724167500000|2024-08-20 15:25:00|6142.8|6139.8|6143.3|6140.3|6143.5|6140.5|6141.4|6138.4|195
1724167800000|2024-08-20 15:30:00|6143.2|6140.2|6143.7|6141.9|6144.5|6142.3|6142.4|6139.4|174
1724168100000|2024-08-20 15:35:00|6143.6|6141.8|6146.5|6143.5|6147.5|6144.5|6143.1|6141.3|188
1724168400000|2024-08-20 15:40:00|6146.4|6143.4|6143.3|6141.5|6146.6|6143.8|6143|6140.8|208
1724168700000|2024-08-20 15:45:00|6143.2|6141.4|6142.7|6140.9|6144|6142.2|6142|6140.2|173
1724169000000|2024-08-20 15:50:00|6142.8|6141|6143.3|6141.5|6144.8|6143|6142.7|6140.9|161
1724169300000|2024-08-20 15:55:00|6143.4|6141.6|6144.4|6142.6|6145.5|6143.1|6142.9|6140.4|152
1724169600000|2024-08-20 16:00:00|6144.7|6142.9|6144.1|6142.3|6145.4|6143.6|6141.5|6139.7|214
1724169900000|2024-08-20 16:05:00|6144.2|6142.4|6147|6145.2|6147.8|6145.7|6144|6142.2|206
1724170200000|2024-08-20 16:10:00|6147.1|6145.3|6147.7|6145.9|6148.3|6146.5|6145|6143.2|185
1724170500000|2024-08-20 16:15:00|6147.6|6145.8|6147|6144|6148.2|6145.9|6146.4|6143.8|172
1724170800000|2024-08-20 16:20:00|6147.1|6144.1|6147.3|6145.5|6148.1|6146.3|6146.5|6143.5|206
1724171100000|2024-08-20 16:25:00|6147.2|6145.4|6147.1|6145.3|6148.5|6146.7|6146.5|6144.7|161
1724171400000|2024-08-20 16:30:00|6147.2|6145.4|6148.5|6146.7|6148.5|6146.7|6147|6145.2|172
1724171700000|2024-08-20 16:35:00|6148.4|6146.6|6150.8|6147.8|6151.1|6148.1|6148.1|6145.8|142
1724172000000|2024-08-20 16:40:00|6150.7|6147.7|6148.9|6147.1|6150.9|6148.6|6148.9|6147.1|223
1724172300000|2024-08-20 16:45:00|6148.8|6147|6150.3|6148.5|6151.1|6148.8|6148.6|6146.4|122
1724172600000|2024-08-20 16:50:00|6150.4|6148.6|6148.8|6147|6151|6148.6|6148.3|6146.5|153
1724172900000|2024-08-20 16:55:00|6148.9|6147.1|6145.9|6144.1|6148.9|6147.1|6145.5|6143.7|202
1724173200000|2024-08-20 17:00:00|6145.8|6144|6143.5|6141.7|6145.9|6144|6143|6140|198
1724173500000|2024-08-20 17:05:00|6143.6|6141.8|6145.5|6143.7|6146.1|6144.3|6142.9|6141.1|143
1724173800000|2024-08-20 17:10:00|6145.4|6143.6|6144.5|6142.7|6145.5|6143.7|6144|6142.2|131
1724174100000|2024-08-20 17:15:00|6144.6|6142.8|6144|6142.2|6144.7|6142.9|6143.5|6141.7|127
1724174400000|2024-08-20 17:20:00|6143.9|6142.1|6145.2|6142.2|6145.3|6143|6143.8|6141.9|169
1724174700000|2024-08-20 17:25:00|6145.3|6142.3|6145.7|6143.9|6146.3|6143.9|6144.8|6141.9|127
1724175000000|2024-08-20 17:30:00|6145.8|6144|6145.1|6143.3|6146|6144.2|6144.5|6142.7|129
1724175300000|2024-08-20 17:35:00|6145|6143.2|6145.1|6143.3|6145.6|6143.8|6144.4|6142|153
1724175600000|2024-08-20 17:40:00|6145.2|6143.4|6145.8|6144|6146|6144.2|6144.5|6142.7|146
1724175900000|2024-08-20 17:45:00|6145.7|6143.9|6147.3|6144.3|6147.5|6144.5|6145.2|6143.4|142
1724176200000|2024-08-20 17:50:00|6147.2|6144.2|6147.5|6144.5|6147.9|6145.2|6146.8|6143.8|79
1724176500000|2024-08-20 17:55:00|6147.6|6144.6|6147.6|6145.8|6147.7|6145.8|6146.9|6144.4|79
1724176800000|2024-08-20 18:00:00|6147.7|6145.9|6150.3|6148.5|6150.9|6149.1|6147.6|6145.8|159
1724177100000|2024-08-20 18:05:00|6150.2|6148.4|6151|6149.2|6151.8|6149.4|6149.4|6147.6|139
1724177400000|2024-08-20 18:10:00|6150.9|6149.1|6153.2|6150.2|6154.1|6151.7|6150.9|6149.1|154
1724177700000|2024-08-20 18:15:00|6153.3|6150.3|6156.8|6155|6157.8|6155.4|6153.2|6150.2|240
1724178000000|2024-08-20 18:20:00|6156.7|6154.9|6156.7|6153.7|6157.8|6155.7|6156.1|6153.7|100
1724178300000|2024-08-20 18:25:00|6156.3|6153.3|6155|6153.2|6157.1|6154.7|6154.9|6152.5|182
1724178600000|2024-08-20 18:30:00|6155.6|6152.6|6155.2|6152.2|6155.7|6153.2|6154.5|6152|128
1724178900000|2024-08-20 18:35:00|6155.3|6152.3|6155.6|6152.6|6155.9|6153.3|6154.8|6152.3|96
1724179200000|2024-08-20 18:40:00|6155.7|6152.7|6157.6|6155.8|6158.7|6156.4|6155.6|6152.6|136
1724179500000|2024-08-20 18:45:00|6157.5|6155.7|6154.4|6151.4|6157.5|6155.7|6154.1|6151.4|102
1724179800000|2024-08-20 18:50:00|6154.3|6151.3|6154.7|6151.7|6155.6|6153.8|6152.7|6150.9|91
1724180100000|2024-08-20 18:55:00|6154.6|6151.6|6156.6|6154.8|6157.3|6155|6154.1|6151.5|127
1724180400000|2024-08-20 19:00:00|6156.9|6153.9|6156.2|6153.2|6157.7|6155.6|6155.9|6152.9|129
1724180700000|2024-08-20 19:05:00|6156.4|6153.4|6155.8|6152.8|6156.4|6153.4|6155.6|6152.6|170
1724181000000|2024-08-20 19:10:00|6155.9|6152.9|6155.7|6152.7|6156.5|6153.5|6155.1|6152.6|111
1724181300000|2024-08-20 19:15:00|6155.8|6152.8|6156.7|6154.9|6156.9|6155|6155.1|6152.8|176
1724181600000|2024-08-20 19:20:00|6156.8|6155|6157.2|6155.4|6158.4|6156.5|6156.8|6154.2|118
1724181900000|2024-08-20 19:25:00|6157.1|6155.3|6157.6|6155.8|6158|6155.8|6156.7|6154.1|122
1724182200000|2024-08-20 19:30:00|6157.5|6155.7|6157.5|6155.7|6158.1|6155.8|6156.6|6154.8|147
1724182500000|2024-08-20 19:35:00|6157.6|6155.8|6156.6|6154.8|6158.2|6155.8|6156.4|6154.6|98
1724182800000|2024-08-20 19:40:00|6156.7|6154.9|6155.9|6154.1|6157.1|6155.3|6155.9|6153.8|137
1724183100000|2024-08-20 19:45:00|6155.8|6154|6155.7|6152.7|6156.8|6154.5|6155.3|6152.7|150
1724183400000|2024-08-20 19:50:00|6155.8|6152.8|6156.2|6153.2|6156.8|6153.8|6155.5|6152.5|141
1724183700000|2024-08-20 19:55:00|6156.1|6153.1|6154.6|6152.8|6156.8|6154|6154.4|6152|157
1724184000000|2024-08-20 20:00:00|6155|6153.2|6154.7|6152.9|6155.6|6153.8|6154.6|6152.8|130
1724184300000|2024-08-20 20:05:00|6154.6|6152.8|6155.2|6152.2|6156.2|6153.4|6154.5|6152|75
1724184600000|2024-08-20 20:10:00|6155.3|6152.3|6155.6|6152.6|6155.7|6152.7|6155|6152|73
1724184900000|2024-08-20 20:15:00|6155.7|6152.7|6155.7|6152.7|6155.8|6152.8|6155.1|6152.1|49
1724185200000|2024-08-20 20:20:00|6155.8|6152.8|6155.1|6153.3|6156.3|6153.7|6155|6152.7|47
1724185500000|2024-08-20 20:25:00|6155.2|6153.4|6155.6|6152.6|6155.7|6153.4|6155|6152.1|64
1724185800000|2024-08-20 20:30:00|6155.7|6152.7|6157.3|6154.3|6157.3|6154.3|6155.5|6152.5|115
1724186100000|2024-08-20 20:35:00|6157.2|6154.2|6157.3|6154.3|6158.2|6155.2|6157.2|6154.2|71
1724186400000|2024-08-20 20:40:00|6157.2|6154.2|6156.8|6153.8|6157.6|6154.8|6156.5|6153.6|52
1724186700000|2024-08-20 20:45:00|6156.9|6153.9|6156.3|6153.3|6157.2|6154.2|6156.2|6153.2|69
1724187000000|2024-08-20 20:50:00|6156.4|6153.4|6156.5|6153.5|6156.7|6153.9|6155.7|6152.9|128
1724187300000|2024-08-20 20:55:00|6157.4|6152.6|6156.2|6151.3|6158.1|6153.3|6155.8|6150.8|307
1724187600000|2024-08-20 21:00:00|6156.1|6150.4|6157.4|6151.6|6157.4|6151.6|6155.8|6150|15
1724187900000|2024-08-20 21:05:00|6157.3|6151.5|6157.7|6151.9|6157.8|6152|6156.9|6151.1|260
1724188200000|2024-08-20 21:10:00|6157.6|6151.8|6157.3|6151.5|6158.6|6152.8|6157.1|6151.3|62
1724188500000|2024-08-20 21:15:00|6157.4|6151.6|6155.2|6149.4|6157.4|6151.6|6154.7|6148.9|112
1724188800000|2024-08-20 21:20:00|6155.1|6149.3|6154.6|6148.8|6155.2|6149.4|6153|6147.2|238
1724189100000|2024-08-20 21:25:00|6154.7|6148.9|6154.8|6149|6154.9|6149.1|6154|6148.2|142
1724189400000|2024-08-20 21:30:00|6154.6|6148.8|6154.7|6148.9|6155.1|6149.3|6154.6|6148.8|72
1724189700000|2024-08-20 21:35:00|6154.8|6149|6153.7|6147.9|6155.1|6149.3|6153.4|6147.6|104
1724190000000|2024-08-20 21:40:00|6153.6|6147.8|6154|6148.2|6156.5|6150.7|6153.5|6147.7|146
1724190300000|2024-08-20 21:45:00|6153.9|6148.1|6154.9|6149.1|6155.3|6149.5|6152.6|6146.8|212
1724190600000|2024-08-20 21:50:00|6155.2|6149.4|6156.2|6150.4|6156.3|6150.5|6155|6149.2|103
1724190900000|2024-08-20 21:55:00|6156.1|6150.3|6156.5|6150.7|6157.5|6151.7|6155.6|6149.8|102
1724191200000|2024-08-20 22:00:00|6156.1|6150.3|6157|6152.2|6157.9|6152.7|6154.7|6148.9|126
1724191500000|2024-08-20 22:05:00|6156.1|6153.1|6158.6|6155.6|6158.7|6155.7|6155.9|6152.9|55
1724191800000|2024-08-20 22:10:00|6158.7|6155.7|6157.7|6154.7|6159.3|6156.3|6157.7|6154.7|41
1724192100000|2024-08-20 22:15:00|6157.6|6154.6|6157.6|6154.6|6157.7|6154.7|6156.9|6153.9|61
1724192400000|2024-08-20 22:20:00|6157.5|6154.5|6156.7|6153.7|6157.6|6154.6|6156.2|6153.2|104
1724192700000|2024-08-20 22:25:00|6156.8|6153.8|6158.1|6155.1|6158.1|6155.1|6156.7|6153.7|72
1724193000000|2024-08-20 22:30:00|6158|6155|6157.9|6154.9|6158.9|6155.9|6157.6|6154.6|120
1724193300000|2024-08-20 22:35:00|6158|6155|6158.3|6155.3|6159.2|6156.2|6158|6155|57
1724193600000|2024-08-20 22:40:00|6158.4|6155.4|6158.2|6155.2|6158.6|6155.6|6157.5|6154.5|57
1724193900000|2024-08-20 22:45:00|6158.1|6155.1|6158.3|6155.3|6158.3|6155.3|6157.5|6154.5|71
1724194200000|2024-08-20 22:50:00|6158.5|6155.5|6157.9|6154.9|6158.5|6155.5|6157.5|6154.5|91
1724194500000|2024-08-20 22:55:00|6158|6155|6158.1|6155.1|6158.6|6155.6|6157|6154|48
1724194800000|2024-08-20 23:00:00|6158.2|6155.2|6157.6|6154.6|6158.2|6155.2|6157.3|6154.3|90
1724195100000|2024-08-20 23:05:00|6157.7|6154.7|6158|6155|6158.1|6155.1|6157.3|6154.3|62
1724195400000|2024-08-20 23:10:00|6157.9|6154.9|6159.1|6156.1|6159.2|6156.2|6157.9|6154.9|30
1724195700000|2024-08-20 23:15:00|6159|6156|6158.9|6155.9|6159.8|6156.8|6158.7|6155.7|68
1724196000000|2024-08-20 23:20:00|6159|6156|6158.9|6155.9|6159.5|6156.6|6158.1|6155.8|64
1724196300000|2024-08-20 23:25:00|6159|6156|6160|6157|6160.1|6157.1|6158.8|6155.8|101
1724196600000|2024-08-20 23:30:00|6159.9|6156.9|6159.2|6156.2|6160.1|6157.1|6158.7|6155.7|100
1724196900000|2024-08-20 23:35:00|6159.6|6156.6|6158|6156.2|6159.7|6157.1|6157.7|6155.9|76
1724197200000|2024-08-20 23:40:00|6158.1|6156.3|6159.7|6156.7|6159.9|6157.5|6158|6156.2|104
1724197500000|2024-08-20 23:45:00|6159.6|6156.6|6157.6|6154.6|6159.7|6157.1|6157.6|6154.6|66
1724197800000|2024-08-20 23:50:00|6157.4|6154.4|6158.5|6155.5|6159|6156|6156.8|6153.8|96
1724198100000|2024-08-20 23:55:00|6158.6|6155.6|6157.1|6155.3|6158.7|6156.2|6156.5|6154.7|59
1724198400000|2024-08-21 00:00:00|6157|6155.2|6157.4|6154.4|6160|6157.5|6156.9|6154.3|150
1724198700000|2024-08-21 00:05:00|6157.3|6154.3|6156.9|6155.1|6158.5|6155.5|6156.4|6153.4|91
1724199000000|2024-08-21 00:10:00|6157.2|6154.2|6157.4|6155.6|6157.9|6156.1|6155|6152.9|135
1724199300000|2024-08-21 00:15:00|6157.5|6155.7|6160.1|6158.3|6160.2|6158.4|6157.1|6155.3|101
1724199600000|2024-08-21 00:20:00|6160.2|6158.4|6161.4|6159.6|6161.4|6159.6|6159.3|6157.5|80
1724199900000|2024-08-21 00:25:00|6161.3|6159.5|6162.7|6160.9|6163.4|6161.6|6160.9|6159.1|116
1724200200000|2024-08-21 00:30:00|6162.8|6161|6163.9|6160.9|6165.1|6162.9|6162.8|6160.2|162
1724200500000|2024-08-21 00:35:00|6163.7|6160.7|6162.8|6161|6165.1|6162.7|6162.7|6160.5|133
1724200800000|2024-08-21 00:40:00|6162.7|6160.9|6162.4|6159.4|6163.4|6161.1|6162.1|6159.4|115
1724201100000|2024-08-21 00:45:00|6162.5|6159.5|6162.9|6159.9|6163|6160.4|6160.3|6157.3|131
1724201400000|2024-08-21 00:50:00|6163|6160|6162.5|6160.7|6165|6162.6|6162.5|6159.7|124
1724201700000|2024-08-21 00:55:00|6162.4|6160.6|6163.8|6162|6165|6162.7|6162.4|6160.6|179
1724202000000|2024-08-21 01:00:00|6163.6|6161.8|6159|6156|6163.6|6161.8|6158.9|6155.9|162
1724202300000|2024-08-21 01:05:00|6158.9|6155.9|6159.2|6156.2|6159.4|6156.4|6158.2|6155.2|150
1724202600000|2024-08-21 01:10:00|6159.1|6156.1|6158|6155|6159.8|6156.8|6157.3|6154.3|154
1724202900000|2024-08-21 01:15:00|6157.9|6154.9|6161.5|6158.5|6161.5|6158.5|6157.7|6154.7|135
1724203200000|2024-08-21 01:20:00|6161.6|6158.6|6159.5|6156.5|6161.9|6159.5|6159.5|6156.5|129
1724203500000|2024-08-21 01:25:00|6159.2|6156.2|6156.8|6153.8|6159.6|6156.6|6156.7|6153.7|186
1724203800000|2024-08-21 01:30:00|6156.7|6153.7|6149.9|6146.9|6157|6154|6149.9|6146.9|278
1724204100000|2024-08-21 01:35:00|6150|6147|6153.5|6150.5|6153.9|6150.9|6149.2|6146.2|249
1724204400000|2024-08-21 01:40:00|6153.4|6150.4|6154.7|6151.7|6155.2|6152.7|6152.6|6149.6|179
1724204700000|2024-08-21 01:45:00|6154.8|6151.8|6152.6|6149.6|6154.9|6151.9|6152.1|6149.1|149
1724205000000|2024-08-21 01:50:00|6152.7|6149.7|6152.7|6150.9|6153.2|6151.1|6152|6149.6|151
1724205300000|2024-08-21 01:55:00|6152.6|6150.8|6152.9|6149.9|6153.1|6151|6152.1|6149.1|169
1724205600000|2024-08-21 02:00:00|6153|6150|6150.6|6148.8|6153.1|6151.1|6150.6|6148.3|104
1724205900000|2024-08-21 02:05:00|6150.7|6148.9|6150.6|6147.6|6152.1|6149.9|6150|6147|164
1724206200000|2024-08-21 02:10:00|6150.5|6147.5|6151|6148|6151.5|6148.5|6150|6147|115
1724206500000|2024-08-21 02:15:00|6150.9|6147.9|6152.9|6151.1|6153.6|6151.3|6150.6|6147.6|106
1724206800000|2024-08-21 02:20:00|6153|6151.2|6151.2|6149.4|6153.3|6151.3|6151.2|6149.4|89
1724207100000|2024-08-21 02:25:00|6151.5|6149.7|6151.3|6149.5|6151.5|6149.7|6150.4|6148.6|86
1724207400000|2024-08-21 02:30:00|6151.4|6149.6|6154.8|6151.8|6154.9|6152.2|6151.4|6149.6|141
1724207700000|2024-08-21 02:35:00|6154.7|6151.7|6155|6153.2|6156|6153.6|6154.5|6151.7|85
1724208000000|2024-08-21 02:40:00|6154.9|6153.1|6152.8|6151|6154.9|6153.1|6152.5|6150|129
1724208300000|2024-08-21 02:45:00|6152.7|6150.9|6150.5|6148.7|6152.8|6151|6150.2|6147.4|133
1724208600000|2024-08-21 02:50:00|6150.4|6148.6|6149|6147.2|6150.4|6148.6|6148.5|6146.7|86
1724208900000|2024-08-21 02:55:00|6148.9|6147.1|6149.2|6147.4|6149.8|6148|6148.6|6146.8|65
1724209200000|2024-08-21 03:00:00|6149.8|6148|6151.7|6149.9|6151.7|6149.9|6149.8|6148|120
1724209500000|2024-08-21 03:05:00|6151.9|6150.1|6153.6|6150.6|6153.6|6150.6|6151|6148|76
1724209800000|2024-08-21 03:10:00|6153.5|6150.5|6154.2|6151.2|6154.8|6152.3|6153.3|6150.3|148
1724210100000|2024-08-21 03:15:00|6154.1|6151.1|6152.9|6151.1|6155|6152|6152.9|6150.4|111
1724210400000|2024-08-21 03:20:00|6152.8|6151|6151.4|6149.6|6152.8|6151|6150.9|6149.1|78
1724210700000|2024-08-21 03:25:00|6151.5|6149.7|6151.8|6150|6152.5|6150.7|6151.4|6149.6|71
1724211000000|2024-08-21 03:30:00|6151.7|6149.9|6151.3|6149.5|6152|6150.2|6151|6148.7|78
1724211300000|2024-08-21 03:35:00|6151.4|6149.6|6151.4|6149.6|6152.6|6150.1|6150.6|6148.8|80
1724211600000|2024-08-21 03:40:00|6151.5|6149.7|6150.5|6148.7|6151.6|6149.8|6150.4|6148.6|74
1724211900000|2024-08-21 03:45:00|6150.4|6148.6|6150.5|6148.7|6151.1|6149.3|6150.1|6148.3|108
1724212200000|2024-08-21 03:50:00|6150.6|6148.8|6149.5|6147.7|6150.9|6149.1|6149.3|6147.5|81
1724212500000|2024-08-21 03:55:00|6149.4|6147.6|6149|6147.2|6149.5|6147.7|6147.5|6145.7|83
1724212800000|2024-08-21 04:00:00|6149.6|6146.6|6148.4|6146.6|6149.8|6148|6146.8|6144.8|130
1724213100000|2024-08-21 04:05:00|6148.5|6146.7|6145.6|6143.8|6148.5|6146.7|6144.9|6142.5|101
1724213400000|2024-08-21 04:10:00|6145.7|6143.9|6147.1|6144.1|6147.5|6145.1|6145.6|6143.7|67
1724213700000|2024-08-21 04:15:00|6147.2|6144.2|6146.5|6143.5|6147.4|6144.5|6146.2|6143.3|60
1724214000000|2024-08-21 04:20:00|6146.6|6143.6|6143.3|6141.5|6146.6|6143.9|6142.7|6140.7|76
1724214300000|2024-08-21 04:25:00|6143.4|6141.6|6140.6|6137.6|6143.9|6141.9|6140.4|6137.4|142
1724214600000|2024-08-21 04:30:00|6140.7|6137.7|6142.9|6139.9|6143.5|6140.5|6140.3|6137.3|152
1724214900000|2024-08-21 04:35:00|6143|6140|6142.5|6139.5|6143.3|6140.3|6140.9|6138.7|85
1724215200000|2024-08-21 04:40:00|6142.6|6139.6|6142.6|6140.8|6142.9|6141|6141.7|6138.7|102
1724215500000|2024-08-21 04:45:00|6143.3|6140.3|6142.4|6140.6|6143.4|6141|6141.7|6139.8|59
1724215800000|2024-08-21 04:50:00|6142.7|6140.9|6142.8|6141|6143|6141.2|6142.7|6140.9|28
1724216100000|2024-08-21 04:55:00|6142.9|6141.1|6143.5|6141.7|6145|6142.6|6142.8|6141|57
1724216400000|2024-08-21 05:00:00|6144.1|6141.1|6145|6142|6145.4|6142.4|6144|6141|62
1724216700000|2024-08-21 05:05:00|6145.1|6142.1|6145.2|6142.2|6145.6|6143.1|6144.8|6141.9|47
1724217000000|2024-08-21 05:10:00|6145.3|6142.3|6145.8|6142.8|6146.1|6143.7|6144.9|6142.3|37
1724217300000|2024-08-21 05:15:00|6145.9|6142.9|6146.9|6143.9|6147|6144.2|6145.2|6142.8|56
1724217600000|2024-08-21 05:20:00|6147|6144|6147.5|6145.7|6148.6|6146.1|6146.9|6143.9|85
1724217900000|2024-08-21 05:25:00|6147.4|6145.6|6149|6146|6149|6146.2|6147.3|6145|65
1724218200000|2024-08-21 05:30:00|6148.4|6146.6|6149.1|6146.1|6149.4|6146.7|6148.2|6145.4|94
1724218500000|2024-08-21 05:35:00|6149.2|6146.2|6146.9|6145.1|6149.4|6146.7|6146.8|6145|91
1724218800000|2024-08-21 05:40:00|6147|6145.2|6146.8|6143.8|6148.1|6146.3|6146|6143|133
1724219100000|2024-08-21 05:45:00|6146.2|6144.4|6146.1|6143.1|6146.9|6144.7|6145.5|6143|104
1724219400000|2024-08-21 05:50:00|6146.2|6143.2|6145.8|6144|6146.9|6144.5|6145.5|6143.1|116
1724219700000|2024-08-21 05:55:00|6145.7|6143.9|6146.4|6143.4|6146.4|6144.2|6145.1|6143.3|82
1724220000000|2024-08-21 06:00:00|6146.5|6143.5|6146.8|6145|6147.4|6145|6146.3|6143.4|120
1724220300000|2024-08-21 06:05:00|6146.7|6144.9|6143.7|6141.9|6147.4|6145|6143.7|6141.9|146
1724220600000|2024-08-21 06:10:00|6143.8|6142|6143.9|6140.9|6144.6|6142.1|6140.8|6137.8|234
1724220900000|2024-08-21 06:15:00|6144|6141|6141.8|6138.8|6144.1|6141.1|6140.3|6137.3|195
1724221200000|2024-08-21 06:20:00|6142|6139|6142.9|6139.9|6143.5|6140.7|6141.4|6138.4|143
1724221500000|2024-08-21 06:25:00|6143|6140|6142.5|6140.7|6143.6|6141.1|6142.1|6139.4|121
1724221800000|2024-08-21 06:30:00|6142.6|6140.8|6141|6139.2|6142.7|6140.9|6140.2|6137.7|170
1724222100000|2024-08-21 06:35:00|6141.1|6139.3|6144|6142.2|6144.6|6142.6|6141.1|6139.3|134
1724222400000|2024-08-21 06:40:00|6144.1|6142.3|6144.5|6142.7|6145.5|6143.4|6143.4|6141.1|117
1724222700000|2024-08-21 06:45:00|6145.1|6142.1|6143.7|6140.7|6145.9|6142.9|6143.1|6140.1|113
1724223000000|2024-08-21 06:50:00|6143.8|6140.8|6142.2|6140.4|6144.5|6141.5|6141.2|6138.9|151
1724223300000|2024-08-21 06:55:00|6142.3|6140.5|6145|6142|6145|6142.5|6141.8|6140|158
1724223600000|2024-08-21 07:00:00|6144.9|6141.9|6144.7|6142.9|6145.9|6143.5|6142.4|6140.2|208
1724223900000|2024-08-21 07:05:00|6144.8|6143|6142.9|6141.1|6147.1|6144.6|6142.8|6141|189
1724224200000|2024-08-21 07:10:00|6142.8|6141|6144.6|6141.6|6145.4|6142.7|6142.4|6140.6|168
1724224500000|2024-08-21 07:15:00|6144.7|6141.7|6146.5|6143.5|6146.7|6143.7|6144.7|6141.7|149
1724224800000|2024-08-21 07:20:00|6146.6|6143.6|6147.3|6144.3|6147.6|6144.6|6146.5|6143.5|154
1724225100000|2024-08-21 07:25:00|6147.4|6144.4|6147.5|6145.7|6148.4|6145.8|6146.9|6143.9|152
1724225400000|2024-08-21 07:30:00|6147.6|6145.8|6144.7|6142.9|6148.3|6145.9|6144.6|6141.7|155
1724225700000|2024-08-21 07:35:00|6144.8|6143|6144.2|6142.4|6144.9|6143.1|6144.2|6142.4|87
1724226000000|2024-08-21 07:40:00|6144.1|6142.3|6139.8|6138|6145.1|6142.5|6139.7|6137.9|199
1724226300000|2024-08-21 07:45:00|6139.7|6137.9|6135.9|6132.9|6140.2|6138.4|6135.1|6132.1|223
1724226600000|2024-08-21 07:50:00|6136|6133|6135.4|6132.4|6136.4|6134.3|6134.1|6131.1|215
1724226900000|2024-08-21 07:55:00|6135.5|6132.5|6137.5|6135.7|6137.5|6135.7|6134.5|6132.5|167
1724227200000|2024-08-21 08:00:00|6137.6|6135.8|6139.1|6137.3|6139.3|6137.5|6137.1|6135.3|186
1724227500000|2024-08-21 08:05:00|6139.2|6137.4|6138.9|6137.1|6141.2|6138.8|6138.4|6136.6|144
1724227800000|2024-08-21 08:10:00|6139.3|6137.5|6138.8|6137|6139.5|6137.6|6136.7|6133.7|158
1724228100000|2024-08-21 08:15:00|6138.9|6137.1|6140|6138.2|6141|6139.2|6138.2|6136.4|146
1724228400000|2024-08-21 08:20:00|6140.1|6138.3|6140.8|6139|6141.3|6139.5|6140|6138.2|137
1724228700000|2024-08-21 08:25:00|6140.9|6139.1|6140.8|6139|6141.3|6139.5|6139.1|6137.3|150
1724229000000|2024-08-21 08:30:00|6140.9|6139.1|6140.2|6137.2|6141.5|6139.7|6139.6|6136.9|128
1724229300000|2024-08-21 08:35:00|6140.1|6137.1|6140.9|6137.9|6141.2|6138.2|6140|6137|141
1724229600000|2024-08-21 08:40:00|6141|6138|6141.3|6139.5|6143.1|6140.1|6140.5|6137.5|126
1724229900000|2024-08-21 08:45:00|6141.2|6139.4|6141.6|6138.6|6141.8|6139.4|6140.4|6137.4|185
1724230200000|2024-08-21 08:50:00|6141.5|6138.5|6142.6|6139.6|6142.7|6139.7|6140.6|6137.6|138
1724230500000|2024-08-21 08:55:00|6142.8|6139.8|6139.9|6136.9|6142.8|6139.8|6139.1|6136.8|147
1724230800000|2024-08-21 09:00:00|6139.8|6136.8|6141.1|6138.1|6141.6|6138.8|6139.6|6136.6|150
1724231100000|2024-08-21 09:05:00|6140.9|6137.9|6141.3|6139.5|6142.1|6139.7|6140.2|6137.8|99
1724231400000|2024-08-21 09:10:00|6141.2|6139.4|6139.6|6137.8|6141.3|6139.5|6139.2|6137.4|89
1724231700000|2024-08-21 09:15:00|6139.7|6137.9|6142.1|6140.3|6142.1|6140.3|6139.4|6137.6|71
1724232000000|2024-08-21 09:20:00|6142|6140.2|6142.6|6139.6|6143.1|6140.5|6141.9|6139.3|99
1724232300000|2024-08-21 09:25:00|6142.5|6139.5|6140.8|6139|6142.6|6140.2|6140.4|6138.6|62
1724232600000|2024-08-21 09:30:00|6140.9|6139.1|6143|6141.2|6144.2|6141.9|6140.9|6139.1|92
1724232900000|2024-08-21 09:35:00|6142.9|6141.1|6142.2|6140.4|6143.9|6141.5|6141.7|6139.7|159
1724233200000|2024-08-21 09:40:00|6142.3|6140.5|6140.9|6137.9|6143.1|6141.3|6140.4|6137.8|108
1724233500000|2024-08-21 09:45:00|6141|6138|6139|6137.2|6141.1|6139.3|6138.1|6136.3|139
1724233800000|2024-08-21 09:50:00|6139.1|6137.3|6139.5|6137.7|6140|6138.2|6138.3|6136.5|125
1724234100000|2024-08-21 09:55:00|6139.6|6137.8|6140.5|6138.7|6140.5|6138.7|6139.3|6137.5|113
1724234400000|2024-08-21 10:00:00|6140.6|6138.8|6139.5|6136.5|6141.2|6139.4|6137.5|6135.7|164
1724234700000|2024-08-21 10:05:00|6139.6|6136.6|6138.3|6136.5|6140.1|6138.3|6138.1|6136.3|105
1724235000000|2024-08-21 10:10:00|6138.5|6136.7|6140.3|6138.5|6140.4|6138.6|6137.9|6136.1|116
1724235300000|2024-08-21 10:15:00|6140.2|6138.4|6139.4|6137.6|6140.5|6138.7|6139.1|6137.3|112
1724235600000|2024-08-21 10:20:00|6139.3|6137.5|6141.6|6139.8|6141.6|6139.8|6138.8|6137|90
1724235900000|2024-08-21 10:25:00|6141.7|6139.9|6143|6141.2|6143.4|6141.6|6141.5|6139.7|104
1724236200000|2024-08-21 10:30:00|6142.9|6141.1|6143|6141.2|6143.1|6141.3|6142.5|6140.7|59
1724236500000|2024-08-21 10:35:00|6142.9|6141.1|6143.1|6141.3|6143.5|6141.3|6142|6139.8|86
1724236800000|2024-08-21 10:40:00|6143|6141.2|6143.5|6141.7|6143.7|6141.9|6142.5|6140.1|109
1724237100000|2024-08-21 10:45:00|6143.4|6141.6|6143.1|6141.3|6143.4|6141.6|6142.6|6140.8|75
1724237400000|2024-08-21 10:50:00|6143.2|6141.4|6143.6|6141.8|6144.4|6142.6|6143.1|6141.3|78
1724237700000|2024-08-21 10:55:00|6143.7|6141.9|6143.2|6141.4|6144|6142.2|6143|6141.2|81
1724238000000|2024-08-21 11:00:00|6143.3|6141.5|6143.6|6141.8|6143.7|6141.9|6142.6|6140.1|73
1724238300000|2024-08-21 11:05:00|6143.5|6141.7|6141|6139.2|6143.6|6141.8|6140.8|6139|94
1724238600000|2024-08-21 11:10:00|6141.2|6139.4|6140.4|6138.6|6141.9|6139.5|6139.4|6136.6|99
1724238900000|2024-08-21 11:15:00|6140.5|6138.7|6140.4|6137.4|6141.2|6138.8|6139.8|6136.8|120
1724239200000|2024-08-21 11:20:00|6140.5|6137.5|6140.5|6137.5|6141.3|6138.3|6140.2|6137.2|102
1724239500000|2024-08-21 11:25:00|6140.4|6137.4|6139.2|6136.2|6140.4|6137.4|6138.9|6135.9|135
1724239800000|2024-08-21 11:30:00|6139.3|6136.3|6139.6|6136.6|6139.7|6136.7|6137.9|6135.6|116
1724240100000|2024-08-21 11:35:00|6139.7|6136.7|6136.9|6135.1|6139.9|6137.6|6136.7|6134.9|135
1724240400000|2024-08-21 11:40:00|6137|6135.2|6138.3|6136.5|6138.4|6136.6|6136.4|6134|109
1724240700000|2024-08-21 11:45:00|6138.2|6136.4|6140.6|6137.6|6140.7|6137.7|6137.1|6135.3|94
1724241000000|2024-08-21 11:50:00|6140.7|6137.7|6140.4|6138.6|6141.1|6139.3|6140.1|6137.7|76
1724241300000|2024-08-21 11:55:00|6140.5|6138.7|6142.1|6139.1|6142.2|6139.7|6140.5|6138.7|86
1724241600000|2024-08-21 12:00:00|6142|6139|6142.1|6140.3|6143|6140.3|6141.2|6139|103
1724241900000|2024-08-21 12:05:00|6142.2|6140.4|6140.9|6139.1|6142.6|6140.8|6140.6|6138.8|84
1724242200000|2024-08-21 12:10:00|6141|6139.2|6145.3|6142.3|6145.3|6142.3|6140.9|6138.6|182
1724242500000|2024-08-21 12:15:00|6145.6|6142.6|6144.9|6143.1|6145.9|6143.1|6143.9|6141.6|111
1724242800000|2024-08-21 12:20:00|6145.1|6143.3|6144.9|6143.1|6145.5|6143.7|6144.3|6142.5|96
1724243100000|2024-08-21 12:25:00|6144.8|6143|6144.2|6142.4|6146.2|6144.3|6143.8|6141|148
1724243400000|2024-08-21 12:30:00|6144.3|6142.5|6147.2|6145.4|6147.2|6145.4|6144.1|6142.3|160
1724243700000|2024-08-21 12:35:00|6147.1|6145.3|6148.1|6146.3|6148.2|6146.4|6146.7|6144.9|121
1724244000000|2024-08-21 12:40:00|6148|6146.2|6148.1|6145.1|6148.1|6146.3|6145.9|6144.1|142
1724244300000|2024-08-21 12:45:00|6148.2|6145.2|6145.9|6144.1|6148.2|6145.2|6144.6|6142.6|125
1724244600000|2024-08-21 12:50:00|6145.8|6144|6147.8|6144.8|6147.8|6145.2|6145.6|6143.8|124
1724244900000|2024-08-21 12:55:00|6147.7|6144.7|6146.8|6145|6148.7|6145.8|6146.6|6144.1|158
1724245200000|2024-08-21 13:00:00|6147.1|6145.3|6147.8|6146|6148.8|6147|6147|6145|181
1724245500000|2024-08-21 13:05:00|6148|6146.2|6145|6143.2|6149.2|6146.2|6144.7|6142.9|200
1724245800000|2024-08-21 13:10:00|6145.1|6143.3|6148.5|6146.7|6149|6147.2|6144.3|6142.5|190
1724246100000|2024-08-21 13:15:00|6148.2|6146.4|6149.1|6146.1|6150.3|6147.3|6147.4|6145.1|194
1724246400000|2024-08-21 13:20:00|6149.2|6146.2|6149.1|6146.1|6149.2|6146.7|6147|6144.3|176
1724246700000|2024-08-21 13:25:00|6148.9|6145.9|6150.2|6148.4|6151.2|6148.4|6148.9|6145.9|201
1724247000000|2024-08-21 13:30:00|6149.4|6147.6|6148.8|6147|6150.8|6148.3|6148.3|6145.3|273
1724247300000|2024-08-21 13:35:00|6148.9|6147.1|6146.5|6143.5|6149.2|6147.2|6146.3|6143.3|255
1724247600000|2024-08-21 13:40:00|6146.4|6143.4|6146.3|6144.5|6146.6|6144.8|6142.4|6140.6|286
1724247900000|2024-08-21 13:45:00|6146.2|6144.4|6146.2|6143.2|6147.5|6145.7|6145.5|6143.1|234
1724248200000|2024-08-21 13:50:00|6146.3|6143.3|6147|6144|6147.9|6144.9|6144.8|6141.8|239
1724248500000|2024-08-21 13:55:00|6146.9|6143.9|6147.8|6144.8|6148.2|6145.2|6145.1|6142.5|269
1724248800000|2024-08-21 14:00:00|6147.2|6144.2|6149.4|6146.4|6150.4|6147.4|6137.6|6134.6|685
1724249100000|2024-08-21 14:05:00|6149.5|6146.5|6139.9|6136.9|6153.3|6150.3|6135.8|6132.8|654
1724249400000|2024-08-21 14:10:00|6140.1|6137.1|6149.2|6146.2|6152.3|6149.3|6139.2|6136.2|618
1724249700000|2024-08-21 14:15:00|6149|6146|6146|6143|6153|6150|6144|6141|623
1724250000000|2024-08-21 14:20:00|6145.9|6142.9|6147.7|6144.7|6148.1|6145.1|6143.8|6140.8|510
1724250300000|2024-08-21 14:25:00|6147.5|6144.5|6149.5|6146.5|6151.9|6148.9|6146.9|6143.9|468
1724250600000|2024-08-21 14:30:00|6149.4|6146.4|6147.7|6144.7|6153.4|6150.4|6147.2|6144.2|559
1724250900000|2024-08-21 14:35:00|6147.6|6144.6|6144.3|6141.3|6147.6|6144.6|6141.3|6138.3|512
1724251200000|2024-08-21 14:40:00|6144.7|6141.7|6151.2|6148.2|6151.4|6148.4|6144.1|6141.1|436
1724251500000|2024-08-21 14:45:00|6151.4|6148.4|6155.1|6152.1|6155.3|6152.3|6148.5|6145.5|486
1724251800000|2024-08-21 14:50:00|6155|6152|6150.1|6147.1|6155.4|6152.4|6149.6|6146.6|460
1724252100000|2024-08-21 14:55:00|6150|6147|6149.2|6146.2|6150.3|6148.2|6148.4|6145.4|305
1724252400000|2024-08-21 15:00:00|6149.3|6146.3|6151.2|6148.2|6151.6|6149.1|6147.6|6145.8|306
1724252700000|2024-08-21 15:05:00|6151.1|6148.1|6152.5|6150.7|6153.6|6150.8|6150|6147.5|294
1724253000000|2024-08-21 15:10:00|6152.6|6150.8|6151.5|6148.5|6153.6|6151.2|6150.9|6148.3|314
1724253300000|2024-08-21 15:15:00|6150.8|6149|6153.5|6150.5|6154.1|6152.3|6150.1|6147.7|255
1724253600000|2024-08-21 15:20:00|6153.6|6150.6|6155.9|6154.1|6157.2|6154.6|6152.3|6150.4|275
1724253900000|2024-08-21 15:25:00|6155.8|6154|6161.2|6158.2|6161.9|6158.9|6155.8|6153.5|329
1724254200000|2024-08-21 15:30:00|6160.9|6157.9|6163|6160|6163.3|6161|6160.5|6157.6|291
1724254500000|2024-08-21 15:35:00|6162.7|6159.7|6164.6|6161.6|6165.7|6162.7|6160.7|6157.7|264
1724254800000|2024-08-21 15:40:00|6164.4|6162.6|6164.2|6162.4|6165.8|6162.9|6162.5|6160.7|203
1724255100000|2024-08-21 15:45:00|6164.3|6162.5|6167|6164|6167.2|6164.9|6164.3|6162.5|217
1724255400000|2024-08-21 15:50:00|6166.9|6163.9|6163.6|6160.6|6166.9|6164.7|6163.3|6160.3|222
1724255700000|2024-08-21 15:55:00|6163.4|6160.4|6162.1|6159.1|6163.5|6160.5|6161.9|6158.9|254
1724256000000|2024-08-21 16:00:00|6161.9|6158.9|6160.8|6157.8|6162.5|6159.5|6160.6|6157.6|210
1724256300000|2024-08-21 16:05:00|6160.7|6157.7|6158.2|6155.2|6161.1|6158.9|6157.9|6155.2|178
1724256600000|2024-08-21 16:10:00|6158.1|6155.1|6159.5|6157.7|6159.7|6157.9|6157.1|6154.4|186
1724256900000|2024-08-21 16:15:00|6159.6|6157.8|6159|6157.2|6162.9|6160.3|6159|6157.2|193
1724257200000|2024-08-21 16:20:00|6158.8|6157|6160.4|6157.4|6160.7|6157.7|6158.5|6156.5|223
1724257500000|2024-08-21 16:25:00|6160.6|6157.6|6161.3|6158.3|6161.3|6158.3|6158.9|6156.3|179
1724257800000|2024-08-21 16:30:00|6160.2|6158.4|6161.1|6158.1|6161.2|6158.8|6159|6156.7|176
1724258100000|2024-08-21 16:35:00|6161.2|6158.2|6159.1|6157.3|6161.8|6158.9|6158.6|6156.5|165
1724258400000|2024-08-21 16:40:00|6159|6157.2|6158.3|6155.3|6159|6157.2|6157.7|6155.3|141
1724258700000|2024-08-21 16:45:00|6157.9|6156.1|6156.3|6154.5|6157.9|6156.1|6155.9|6154.1|125
1724259000000|2024-08-21 16:50:00|6156.2|6154.4|6155.5|6153.7|6156.4|6154.6|6154.3|6152.5|106
1724259300000|2024-08-21 16:55:00|6155.4|6153.6|6156.9|6155.1|6157.6|6155.8|6154.7|6152.9|139
1724259600000|2024-08-21 17:00:00|6156.8|6155|6158.3|6155.3|6158.6|6156.2|6156.5|6154.4|184
1724259900000|2024-08-21 17:05:00|6158.2|6155.2|6159.9|6156.9|6159.9|6156.9|6157.9|6154.9|122
1724260200000|2024-08-21 17:10:00|6159.8|6156.8|6160.5|6157.5|6160.9|6157.9|6158.8|6155.8|127
1724260500000|2024-08-21 17:15:00|6160.4|6157.4|6158.3|6155.3|6160.5|6157.5|6157.3|6154.3|143
1724260800000|2024-08-21 17:20:00|6158.4|6155.4|6159.4|6156.4|6160.4|6157.4|6158.4|6155.4|131
1724261100000|2024-08-21 17:25:00|6159.3|6156.3|6161.4|6158.4|6161.4|6158.4|6158.6|6155.8|148
1724261400000|2024-08-21 17:30:00|6161.3|6158.3|6163.1|6160.1|6163.3|6160.3|6161.1|6158.3|140
1724261700000|2024-08-21 17:35:00|6163|6160|6164|6161|6164.9|6161.9|6161.9|6158.9|139
1724262000000|2024-08-21 17:40:00|6163.9|6160.9|6163.4|6160.4|6164.8|6161.8|6163.1|6160.1|135
1724262300000|2024-08-21 17:45:00|6163.5|6160.5|6165.6|6162.6|6166.1|6163.1|6163.5|6160.5|130
1724262600000|2024-08-21 17:50:00|6165.5|6162.5|6165.9|6162.9|6166.3|6163.5|6164.3|6162.1|151
1724262900000|2024-08-21 17:55:00|6166|6163|6166|6162.9|6167.3|6164.3|6164.8|6161.8|122
1724263200000|2024-08-21 18:00:00|6166.2|6162.8|6171|6168|6171.2|6168.2|6164.2|6160.2|345
1724263500000|2024-08-21 18:05:00|6170.9|6167.9|6170.2|6167.2|6172.3|6169.3|6169.9|6166.9|299
1724263800000|2024-08-21 18:10:00|6170.1|6167.1|6173.6|6171.8|6174.1|6171.9|6168.6|6166.7|280
1724264100000|2024-08-21 18:15:00|6173.4|6171.6|6174.6|6172.8|6174.8|6173|6171.8|6169.8|217
1724264400000|2024-08-21 18:20:00|6174.5|6172.7|6175.9|6172.9|6175.9|6172.9|6173.8|6171.1|161
1724264700000|2024-08-21 18:25:00|6176|6173|6179|6176|6179.7|6177.1|6174.6|6171.6|221
1724265000000|2024-08-21 18:30:00|6179.1|6176.1|6176.9|6173.9|6179.1|6176.1|6174.9|6173.1|270
1724265300000|2024-08-21 18:35:00|6176.6|6173.6|6171.6|6169.8|6176.6|6173.6|6171.5|6168.9|237
1724265600000|2024-08-21 18:40:00|6171.5|6169.7|6169.7|6166.7|6172|6169.8|6168.7|6166.7|157
1724265900000|2024-08-21 18:45:00|6169.8|6166.8|6171.7|6168.7|6171.8|6168.9|6169.5|6166.5|94
1724266200000|2024-08-21 18:50:00|6171.5|6168.5|6170.8|6167.8|6171.9|6169.1|6169.9|6167.3|99
1724266500000|2024-08-21 18:55:00|6170.5|6167.5|6169.9|6166.9|6170.7|6168.4|6167.1|6164.6|161
1724266800000|2024-08-21 19:00:00|6169.8|6166.8|6166.4|6163.4|6169.8|6167.4|6165.8|6162.8|207
1724267100000|2024-08-21 19:05:00|6166.5|6163.5|6164.3|6161.3|6166.5|6163.5|6163.8|6160.8|192
1724267400000|2024-08-21 19:10:00|6163.7|6161.9|6164|6161|6165|6162.9|6163.4|6160.7|164
1724267700000|2024-08-21 19:15:00|6163.9|6160.9|6162.5|6159.5|6164|6161.9|6162.5|6159.5|181
1724268000000|2024-08-21 19:20:00|6162.6|6159.6|6161.6|6158.6|6162.7|6160.3|6160.7|6157.8|176
1724268300000|2024-08-21 19:25:00|6161.5|6158.5|6162.1|6159.1|6163.8|6161.3|6161.5|6158.5|154
1724268600000|2024-08-21 19:30:00|6162|6159|6160.8|6157.8|6162.2|6159.2|6160.3|6157.3|160
1724268900000|2024-08-21 19:35:00|6160.9|6157.9|6161.3|6158.3|6161.9|6159|6160.2|6157.7|237
1724269200000|2024-08-21 19:40:00|6161.2|6158.2|6161.6|6158.6|6161.6|6158.6|6160.6|6157.6|144
1724269500000|2024-08-21 19:45:00|6161.3|6158.3|6159.6|6156.6|6161.8|6158.8|6158.8|6155.8|181
1724269800000|2024-08-21 19:50:00|6159.7|6156.7|6161.1|6158.1|6161.3|6158.3|6159.7|6156.7|160
1724270100000|2024-08-21 19:55:00|6161.2|6158.2|6160.9|6157.9|6162.1|6159.1|6160.8|6157.8|141
1724270400000|2024-08-21 20:00:00|6161.1|6158.1|6159.5|6156.5|6161.1|6158.1|6159.5|6156.5|126
1724270700000|2024-08-21 20:05:00|6159.2|6156.2|6156.7|6153.7|6159.3|6156.3|6156.7|6153.7|130
1724271000000|2024-08-21 20:10:00|6156.8|6153.8|6155.6|6152.6|6157.2|6154.2|6155.6|6152.6|87
1724271300000|2024-08-21 20:15:00|6155.7|6152.7|6156.3|6153.3|6156.8|6153.8|6155.7|6152.7|104
1724271600000|2024-08-21 20:20:00|6156.4|6153.4|6156.8|6153.8|6157.6|6154.6|6156.4|6153.4|63
1724271900000|2024-08-21 20:25:00|6157|6154|6156.2|6153.2|6157.8|6154.8|6156.1|6153.1|96
1724272200000|2024-08-21 20:30:00|6156.1|6153.1|6157.8|6154.8|6157.8|6155.3|6156.1|6153.1|67
1724272500000|2024-08-21 20:35:00|6157.9|6154.9|6159.1|6156.1|6159.1|6156.1|6157.7|6154.7|61
1724272800000|2024-08-21 20:40:00|6159.2|6156.2|6159.1|6156.1|6159.5|6156.5|6158.6|6155.6|126
1724273100000|2024-08-21 20:45:00|6159|6156|6158|6155|6159.1|6156.1|6158|6155|46
1724273400000|2024-08-21 20:50:00|6158.2|6155.2|6158.2|6155.2|6158.6|6155.6|6157.6|6154.6|73
1724273700000|2024-08-21 20:55:00|6159.1|6154.3|6160.1|6154.3|6160.1|6155.1|6158.5|6153.7|151
1724274000000|2024-08-21 21:00:00|6160.8|6155|6162.7|6156.9|6162.8|6157|6160.5|6154.7|36
1724274300000|2024-08-21 21:05:00|6161.9|6156.1|6162.8|6157|6163.7|6157.9|6161.1|6155.7|19
1724274600000|2024-08-21 21:10:00|6163.2|6157.4|6163.3|6157.5|6163.3|6157.5|6161.9|6156.1|72
1724274900000|2024-08-21 21:15:00|6163|6157.2|6159.9|6154.1|6163.1|6157.3|6159.8|6154|146
1724275200000|2024-08-21 21:20:00|6160|6154.2|6158.1|6152.3|6160.6|6154.8|6157.9|6152.1|104
1724275500000|2024-08-21 21:25:00|6158|6152.2|6158|6152.2|6158.1|6152.3|6157.7|6151.9|39
1724275800000|2024-08-21 21:30:00|6157.9|6152.1|6158|6152.2|6158.2|6152.4|6157.9|6152.1|40
1724276100000|2024-08-21 21:35:00|6157.9|6152.1|6157.7|6151.9|6158.2|6152.4|6157.7|6151.9|40
1724276400000|2024-08-21 21:40:00|6157.6|6151.8|6157.5|6151.7|6157.6|6151.8|6157.1|6151.3|36
1724276700000|2024-08-21 21:45:00|6157.7|6151.9|6158.1|6152.3|6158.3|6152.5|6157.3|6151.5|83
1724277000000|2024-08-21 21:50:00|6158|6152.2|6158.5|6152.8|6158.7|6153|6158|6152.2|58
1724277300000|2024-08-21 21:55:00|6158.9|6152.9|6158.2|6152.4|6159.6|6153.8|6158.2|6152.4|104
1724277600000|2024-08-21 22:00:00|6158.1|6152.3|6161.5|6156.7|6161.9|6157.1|6158.1|6152.3|106
1724277900000|2024-08-21 22:05:00|6160.6|6157.6|6162|6159|6162|6159|6160.5|6157.5|30
1724278200000|2024-08-21 22:10:00|6161.9|6158.9|6162.5|6159.5|6162.6|6159.6|6161.8|6158.8|33
1724278500000|2024-08-21 22:15:00|6162.6|6159.6|6162.9|6159.9|6163.4|6160.4|6162.3|6159.3|66
1724278800000|2024-08-21 22:20:00|6162.8|6159.8|6162.3|6159.3|6162.9|6159.9|6162.1|6159.1|46
1724279100000|2024-08-21 22:25:00|6162.2|6159.2|6162.6|6159.6|6162.7|6159.7|6162.2|6159.2|53
1724279400000|2024-08-21 22:30:00|6162.7|6159.7|6162.7|6159.7|6163|6160|6162.6|6159.6|64
1724279700000|2024-08-21 22:35:00|6162.6|6159.6|6162.6|6159.6|6162.7|6159.7|6162.1|6159.1|89
1724280000000|2024-08-21 22:40:00|6162.5|6159.5|6162.1|6159.1|6162.7|6159.7|6162|6159|75
1724280300000|2024-08-21 22:45:00|6162.2|6159.2|6162.8|6159.8|6162.8|6159.8|6162.2|6159.2|22
1724280600000|2024-08-21 22:50:00|6162.9|6159.9|6163.3|6160.3|6164.3|6161.3|6162.9|6159.9|64
1724280900000|2024-08-21 22:55:00|6163.4|6160.4|6163.7|6160.7|6163.8|6160.8|6163.2|6160.2|57
1724281200000|2024-08-21 23:00:00|6163.8|6160.8|6165.7|6162.7|6165.9|6162.9|6163.8|6160.8|67
1724281500000|2024-08-21 23:05:00|6165.8|6162.8|6165.1|6162.1|6165.8|6163.1|6164.6|6161.6|56
1724281800000|2024-08-21 23:10:00|6165.2|6162.2|6164.8|6161.8|6165.2|6162.2|6164.4|6161.4|57
1724282100000|2024-08-21 23:15:00|6164.9|6161.9|6165.8|6162.8|6165.9|6162.9|6164.7|6161.7|48
1724282400000|2024-08-21 23:20:00|6165.9|6162.9|6164.6|6161.6|6165.9|6162.9|6164.2|6161.2|58
1724282700000|2024-08-21 23:25:00|6164.5|6161.5|6163.3|6160.3|6164.6|6161.6|6163.3|6160.3|48
1724283000000|2024-08-21 23:30:00|6163.4|6160.4|6163.8|6160.8|6164.2|6161.2|6163.3|6160.3|48
1724283300000|2024-08-21 23:35:00|6163.9|6160.9|6162.6|6159.6|6163.9|6160.9|6162.3|6159.3|56
1724283600000|2024-08-21 23:40:00|6162.7|6159.7|6162.6|6159.6|6163.2|6160.2|6162.5|6159.5|50
1724283900000|2024-08-21 23:45:00|6162.5|6159.5|6162.7|6159.7|6162.9|6159.9|6162.3|6159.3|60
1724284200000|2024-08-21 23:50:00|6162.1|6160.3|6163.4|6160.4|6165|6162|6162.1|6159.5|86
1724284500000|2024-08-21 23:55:00|6163.2|6160.2|6163.5|6160.5|6163.8|6160.8|6162.4|6159.9|75
1724284800000|2024-08-22 00:00:00|6163.4|6160.4|6166.1|6164.3|6166.1|6164.3|6162|6159.6|170
1724285100000|2024-08-22 00:05:00|6166.2|6164.4|6163.7|6161.9|6166.2|6164.4|6163.7|6161.9|141
1724285400000|2024-08-22 00:10:00|6163.8|6162|6162.4|6159.4|6163.9|6162.1|6161.8|6159.1|138
1724285700000|2024-08-22 00:15:00|6162.5|6159.5|6162.2|6159.2|6163|6160|6160.8|6157.8|177
1724286000000|2024-08-22 00:20:00|6162.1|6159.1|6160.2|6157.2|6162.3|6159.3|6159.4|6156.9|105
1724286300000|2024-08-22 00:25:00|6160.1|6157.1|6160.9|6157.9|6161.5|6158.5|6160.1|6157.1|152
1724286600000|2024-08-22 00:30:00|6161|6158|6160.4|6157.4|6161|6158|6158.9|6155.9|159
1724286900000|2024-08-22 00:35:00|6160.5|6157.5|6157|6154|6160.5|6157.5|6156.8|6153.8|183
1724287200000|2024-08-22 00:40:00|6157.5|6154.5|6158.9|6155.9|6159.1|6156.1|6157|6154|159
1724287500000|2024-08-22 00:45:00|6158.8|6155.8|6158.3|6155.3|6159|6156|6157.2|6154.2|111
1724287800000|2024-08-22 00:50:00|6158.2|6155.2|6157.3|6155.5|6159.2|6156.7|6156.4|6154.2|153
1724288100000|2024-08-22 00:55:00|6156.8|6155|6155.5|6153.7|6157.8|6156|6155|6152.7|132
1724288400000|2024-08-22 01:00:00|6155.3|6153.5|6155.5|6153.7|6156.5|6154.7|6153.5|6151.7|136
1724288700000|2024-08-22 01:05:00|6155.6|6153.8|6154.5|6152.7|6156.5|6154.2|6154|6152.2|135
1724289000000|2024-08-22 01:10:00|6154.6|6152.8|6154.2|6151.2|6154.6|6152.8|6152.9|6150|142
1724289300000|2024-08-22 01:15:00|6154.3|6151.3|6151.8|6148.8|6155.6|6152.6|6151.7|6148.7|180
1724289600000|2024-08-22 01:20:00|6151.9|6148.9|6154|6152.2|6154|6152.2|6151.5|6148.9|122
1724289900000|2024-08-22 01:25:00|6154.1|6152.3|6153.7|6151.9|6154.5|6152.7|6152.2|6149.2|88
1724290200000|2024-08-22 01:30:00|6153.9|6152.1|6152.5|6149.5|6154.2|6152.4|6151.9|6149.5|143
1724290500000|2024-08-22 01:35:00|6152.2|6149.2|6151.6|6148.6|6153|6150|6151|6148|167
1724290800000|2024-08-22 01:40:00|6151.7|6148.7|6149.5|6146.5|6152.4|6149.9|6148.4|6145.4|187
1724291100000|2024-08-22 01:45:00|6149.6|6146.6|6151.7|6149.9|6152.1|6149.9|6149.5|6146.5|131
1724291400000|2024-08-22 01:50:00|6151.8|6150|6152.1|6149.1|6152.6|6150.3|6151|6148|152
1724291700000|2024-08-22 01:55:00|6152|6149|6151.3|6148.3|6152.5|6149.5|6150.8|6147.8|198
1724292000000|2024-08-22 02:00:00|6151.4|6148.4|6151|6149.2|6151.7|6149.6|6149.7|6146.7|86
1724292300000|2024-08-22 02:05:00|6151.1|6149.3|6150.1|6148.3|6151.8|6150|6149.6|6147.8|144
1724292600000|2024-08-22 02:10:00|6150.2|6148.4|6151.4|6149.6|6151.5|6149.7|6150|6148.2|96
1724292900000|2024-08-22 02:15:00|6151.5|6149.7|6148.3|6146.5|6152.1|6149.7|6147.8|6145.6|154
1724293200000|2024-08-22 02:20:00|6148.5|6146.7|6149.5|6147.7|6151|6148.5|6148.5|6146.7|114
1724293500000|2024-08-22 02:25:00|6149.4|6147.6|6146.3|6143.3|6150|6148.2|6146.3|6143.3|137
1724293800000|2024-08-22 02:30:00|6146.2|6143.2|6147.8|6144.8|6147.8|6144.8|6144.6|6142.2|153
1724294100000|2024-08-22 02:35:00|6148.3|6145.3|6148|6145|6148.6|6145.6|6146.8|6144.2|116
1724294400000|2024-08-22 02:40:00|6148.1|6145.1|6148.8|6145.8|6149.1|6146.1|6147.9|6144.9|100
1724294700000|2024-08-22 02:45:00|6148.9|6145.9|6147.7|6145.9|6149|6146.5|6146.8|6143.8|124
1724295000000|2024-08-22 02:50:00|6147.5|6145.7|6149.2|6146.2|6149.4|6147.1|6147.4|6145.6|97
1724295300000|2024-08-22 02:55:00|6149.4|6146.4|6149.4|6147.6|6150.9|6148.2|6148.5|6146.1|102
1724295600000|2024-08-22 03:00:00|6150|6147|6149.2|6147.4|6150.7|6148.5|6148.8|6146.5|129
1724295900000|2024-08-22 03:05:00|6149.3|6147.5|6149.5|6147.7|6150.1|6148.3|6149.1|6147.3|96
1724296200000|2024-08-22 03:10:00|6150.2|6147.2|6150.6|6147.6|6150.8|6148.6|6149.4|6147|69
1724296500000|2024-08-22 03:15:00|6150.7|6147.7|6150.5|6148.7|6151|6148.9|6149.6|6147.7|38
1724296800000|2024-08-22 03:20:00|6150.4|6148.6|6149.9|6148.1|6150.8|6149|6149.9|6148.1|44
1724297100000|2024-08-22 03:25:00|6150|6148.2|6149.2|6147.4|6150.3|6148.5|6148.9|6147.1|65
1724297400000|2024-08-22 03:30:00|6149.4|6147.6|6149.7|6147.9|6150|6148.2|6149|6147.2|51
1724297700000|2024-08-22 03:35:00|6149.5|6147.7|6149.1|6147.3|6149.7|6147.9|6149.1|6147.3|44
1724298000000|2024-08-22 03:40:00|6149.2|6147.4|6148.9|6147.1|6149.6|6147.8|6148.7|6146.9|59
1724298300000|2024-08-22 03:45:00|6149|6147.2|6149|6147.2|6149.5|6147.7|6148.7|6146.9|59
1724298600000|2024-08-22 03:50:00|6149.1|6147.3|6150.3|6147.3|6150.5|6147.7|6148.8|6146.2|102
1724298900000|2024-08-22 03:55:00|6150.4|6147.4|6151.4|6148.4|6151.6|6148.6|6149.7|6146.8|89
1724299200000|2024-08-22 04:00:00|6151.7|6148.7|6151|6148|6151.9|6149|6150.7|6147.9|71
1724299500000|2024-08-22 04:05:00|6150.9|6147.9|6149.5|6147.7|6151.7|6149.4|6148.9|6146.6|103
1724299800000|2024-08-22 04:10:00|6149.4|6147.6|6149.5|6147.7|6150.2|6148.2|6149|6146.9|79
1724300100000|2024-08-22 04:15:00|6149.6|6147.8|6151.4|6148.4|6151.6|6148.6|6149.6|6147.5|84
1724300400000|2024-08-22 04:20:00|6151.3|6148.3|6152.2|6149.2|6152.4|6149.4|6151.1|6148.1|109
1724300700000|2024-08-22 04:25:00|6152.1|6149.1|6151.7|6149.9|6152.3|6150.2|6151.5|6149.1|69
1724301000000|2024-08-22 04:30:00|6152.3|6149.3|6153.1|6150.1|6153.7|6150.7|6152.2|6149.2|59
1724301300000|2024-08-22 04:35:00|6153.2|6150.2|6152.9|6149.9|6153.6|6150.6|6152|6149.4|69
1724301600000|2024-08-22 04:40:00|6153|6150|6153.9|6150.9|6154.7|6151.7|6153|6150|62
1724301900000|2024-08-22 04:45:00|6154|6151|6154|6151|6154.7|6152|6153.1|6150.4|109
1724302200000|2024-08-22 04:50:00|6153.9|6150.9|6152.9|6149.9|6154|6151|6152.6|6149.6|77
1724302500000|2024-08-22 04:55:00|6153|6150|6152.3|6150.5|6153|6151|6151.9|6149.9|69
1724302800000|2024-08-22 05:00:00|6152.2|6150.4|6150|6148.2|6152.3|6150.5|6149.6|6147.5|117
1724303100000|2024-08-22 05:05:00|6149.9|6148.1|6150.6|6147.6|6150.6|6148.8|6149.5|6147.1|24
1724303400000|2024-08-22 05:10:00|6150.7|6147.7|6152.3|6149.3|6152.7|6149.8|6150.6|6147.6|74
1724303700000|2024-08-22 05:15:00|6152.4|6149.4|6152.5|6150.7|6153.1|6150.7|6152|6149.4|53
1724304000000|2024-08-22 05:20:00|6152.4|6150.6|6153.9|6152.1|6153.9|6152.1|6152.3|6150.5|80
1724304300000|2024-08-22 05:25:00|6153.8|6152|6154.1|6151.1|6154.5|6152.2|6153.2|6151.1|63
1724304600000|2024-08-22 05:30:00|6154.2|6151.2|6156.4|6153.4|6156.6|6153.6|6154.2|6151.2|124
1724304900000|2024-08-22 05:35:00|6156.5|6153.5|6154.1|6151.1|6157|6154|6153.9|6150.9|89
1724305200000|2024-08-22 05:40:00|6154.2|6151.2|6155.2|6152.2|6155.2|6152.2|6153.8|6150.8|61
1724305500000|2024-08-22 05:45:00|6155.3|6152.3|6154.6|6151.6|6155.5|6152.5|6153.3|6151.4|53
1724305800000|2024-08-22 05:50:00|6154.7|6151.7|6155|6152|6155.2|6152.2|6153.8|6151.2|77
1724306100000|2024-08-22 05:55:00|6154.9|6151.9|6155|6152|6155.5|6152.5|6154.7|6151.7|119
1724306400000|2024-08-22 06:00:00|6155.1|6152.1|6155.9|6152.9|6156.5|6153.5|6154.6|6151.6|177
1724306700000|2024-08-22 06:05:00|6155.8|6152.8|6156.3|6153.3|6156.5|6153.5|6155.7|6152.7|116
1724307000000|2024-08-22 06:10:00|6156.4|6153.4|6157.3|6154.3|6157.4|6154.4|6156.4|6153.4|131
1724307300000|2024-08-22 06:15:00|6157.2|6154.2|6158.2|6155.2|6159.1|6156.1|6157.1|6154.1|178
1724307600000|2024-08-22 06:20:00|6158.4|6155.4|6161.6|6158.6|6161.6|6158.6|6158.4|6155.4|143
1724307900000|2024-08-22 06:25:00|6161.5|6158.5|6162.9|6159.9|6163.1|6160.1|6161.4|6158.4|95
1724308200000|2024-08-22 06:30:00|6162.8|6159.8|6161.5|6158.5|6163.3|6160.3|6160.7|6158.1|151
1724308500000|2024-08-22 06:35:00|6161.4|6158.4|6158.4|6156.6|6161.7|6158.8|6158|6156.2|114
1724308800000|2024-08-22 06:40:00|6158.5|6156.7|6157.7|6155.9|6159.2|6157|6157.3|6155.5|124
1724309100000|2024-08-22 06:45:00|6157.8|6156|6159.1|6157.3|6159.3|6157.5|6157.5|6155.7|120
1724309400000|2024-08-22 06:50:00|6159|6157.2|6158|6156.2|6159.1|6157.3|6158|6156|79
1724309700000|2024-08-22 06:55:00|6158.1|6156.3|6159.9|6156.9|6160.2|6157.2|6158.1|6155.1|143
1724310000000|2024-08-22 07:00:00|6160|6157|6162|6159|6162.4|6159.4|6159.9|6156.9|164
1724310300000|2024-08-22 07:05:00|6162.1|6159.1|6162.8|6159.8|6163.3|6160.3|6162|6159|183
1724310600000|2024-08-22 07:10:00|6162.7|6159.7|6165.2|6162.2|6165.5|6162.5|6162.6|6159.6|137
1724310900000|2024-08-22 07:15:00|6165.8|6162.8|6163.2|6160.2|6167.4|6164.4|6162.2|6159.2|246
1724311200000|2024-08-22 07:20:00|6163.1|6160.1|6162.9|6159.9|6163.9|6160.9|6162.8|6159.8|153
1724311500000|2024-08-22 07:25:00|6162.8|6159.8|6164.3|6161.3|6164.3|6161.3|6162.6|6159.6|187
1724311800000|2024-08-22 07:30:00|6162.8|6159.8|6161.3|6158.3|6163|6160|6159.3|6156.6|371
1724312100000|2024-08-22 07:35:00|6161.5|6158.5|6164.7|6161.7|6165|6162|6161.4|6158.5|269
1724312400000|2024-08-22 07:40:00|6164.6|6161.6|6164.8|6161.8|6164.8|6162.3|6163.4|6160.6|209
1724312700000|2024-08-22 07:45:00|6164.7|6161.7|6165.2|6162.2|6165.5|6163|6163.6|6161|162
1724313000000|2024-08-22 07:50:00|6165.1|6162.1|6167.8|6164.8|6167.8|6164.8|6164.7|6162.1|192
1724313300000|2024-08-22 07:55:00|6167.7|6164.7|6167|6164|6168.9|6165.9|6166.5|6163.7|265
1724313600000|2024-08-22 08:00:00|6166.9|6163.9|6168.9|6165.9|6169.5|6166.5|6166.7|6163.7|215
1724313900000|2024-08-22 08:05:00|6168.8|6165.8|6168.5|6165.5|6169.5|6166.5|6167.7|6165|229
1724314200000|2024-08-22 08:10:00|6168.3|6165.3|6166.3|6164.5|6168.5|6165.9|6165.9|6164.1|206
1724314500000|2024-08-22 08:15:00|6166.2|6164.4|6165.2|6163.4|6167.2|6164.7|6165.1|6163.3|147
1724314800000|2024-08-22 08:20:00|6165.3|6163.5|6167.6|6165.8|6167.8|6166|6165.2|6162.9|104
1724315100000|2024-08-22 08:25:00|6167.5|6165.7|6168.4|6166.6|6169.7|6167.9|6167.5|6165.7|147
1724315400000|2024-08-22 08:30:00|6168.3|6166.5|6170.9|6167.9|6170.9|6168.4|6167.7|6165.6|178
1724315700000|2024-08-22 08:35:00|6170.6|6167.6|6170.1|6168.3|6170.8|6169|6169|6167.1|128
1724316000000|2024-08-22 08:40:00|6170|6168.2|6167.6|6165.8|6170.6|6168.8|6167.4|6165.6|177
1724316300000|2024-08-22 08:45:00|6167.5|6165.7|6165.4|6163.6|6168.1|6165.8|6165.4|6163.3|116
1724316600000|2024-08-22 08:50:00|6165.3|6163.5|6164.5|6162.7|6165.3|6163.5|6163.5|6160.5|122
1724316900000|2024-08-22 08:55:00|6164.4|6162.6|6162.7|6159.7|6164.4|6162.6|6162.2|6159.3|179
1724317200000|2024-08-22 09:00:00|6162.6|6159.6|6160.6|6157.6|6162.6|6159.6|6160.2|6157.2|191
1724317500000|2024-08-22 09:05:00|6160.5|6157.5|6160.4|6158.6|6161.2|6159.3|6159.9|6157.5|124
1724317800000|2024-08-22 09:10:00|6160.6|6158.8|6157|6154|6160.7|6158.9|6156.5|6153.9|121
1724318100000|2024-08-22 09:15:00|6156.9|6153.9|6157.6|6154.6|6157.7|6154.7|6156|6153|121
1724318400000|2024-08-22 09:20:00|6157.7|6154.7|6157.8|6156|6159.7|6157|6157.7|6154.7|97
1724318700000|2024-08-22 09:25:00|6157.9|6156.1|6158.2|6156.4|6161.4|6158.4|6157.8|6155.4|157
1724319000000|2024-08-22 09:30:00|6158.1|6156.3|6157.6|6155.8|6160.3|6158.5|6157.4|6155.6|125
1724319300000|2024-08-22 09:35:00|6157.5|6155.7|6161.1|6159.3|6161.5|6159.7|6157.4|6155.6|152
1724319600000|2024-08-22 09:40:00|6161.2|6159.4|6161.7|6159.9|6162.3|6160.5|6161.1|6159.3|97
1724319900000|2024-08-22 09:45:00|6161.6|6159.8|6162.7|6160.9|6162.7|6160.9|6161.6|6159.8|81
1724320200000|2024-08-22 09:50:00|6162.6|6160.8|6163.1|6161.3|6163.6|6161.8|6162.2|6160.4|103
1724320500000|2024-08-22 09:55:00|6163|6161.2|6160.6|6158.8|6163.1|6161.3|6160.4|6158.6|142
1724320800000|2024-08-22 10:00:00|6160.7|6158.9|6159.9|6158.1|6160.7|6158.9|6159.2|6157.4|113
1724321100000|2024-08-22 10:05:00|6160|6158.2|6158.8|6155.8|6160|6158.2|6157.3|6154.8|132
1724321400000|2024-08-22 10:10:00|6158.9|6155.9|6157.9|6154.9|6158.9|6155.9|6157.7|6154.7|151
1724321700000|2024-08-22 10:15:00|6158|6155|6157|6154|6158.3|6156.1|6155.6|6152.6|142
1724322000000|2024-08-22 10:20:00|6157.1|6154.1|6156|6153|6157.7|6154.8|6155.8|6153|137
1724322300000|2024-08-22 10:25:00|6155.9|6152.9|6156.1|6153.1|6157.3|6154.3|6154.8|6151.8|111
1724322600000|2024-08-22 10:30:00|6156|6153|6157.4|6155.6|6157.6|6155.8|6155.4|6153|140
1724322900000|2024-08-22 10:35:00|6157.5|6155.7|6158.5|6156.7|6159.5|6157.7|6157.5|6155.7|120
1724323200000|2024-08-22 10:40:00|6158.4|6156.6|6158.9|6155.9|6159.5|6157.7|6157.6|6154.6|114
1724323500000|2024-08-22 10:45:00|6158.8|6155.8|6159.2|6156.2|6159.7|6156.7|6158|6155|86
1724323800000|2024-08-22 10:50:00|6159.3|6156.3|6159.1|6156.1|6159.5|6156.5|6158.4|6155.4|113
1724324100000|2024-08-22 10:55:00|6159|6156|6156.6|6154.8|6159.5|6157.3|6156.6|6154.8|175
1724324400000|2024-08-22 11:00:00|6156.5|6154.7|6156.5|6154.7|6157.3|6155.5|6154.9|6153.1|174
1724324700000|2024-08-22 11:05:00|6156.4|6154.6|6154.9|6153.1|6157|6155.2|6154.4|6152.6|115
1724325000000|2024-08-22 11:10:00|6154.8|6153|6153.5|6151.7|6155.4|6153.6|6153.3|6151.5|129
1724325300000|2024-08-22 11:15:00|6153.9|6152.1|6153.4|6151.6|6154.4|6152.6|6153.2|6151.4|99
1724325600000|2024-08-22 11:20:00|6153.5|6151.7|6153.6|6151.8|6154.1|6152.3|6153|6151.2|102
1724325900000|2024-08-22 11:25:00|6153.2|6151.4|6154|6152.2|6154.2|6152.4|6153.1|6151.3|62
1724326200000|2024-08-22 11:30:00|6154.1|6152.3|6149.1|6147.3|6154.1|6152.3|6148.7|6146|134
1724326500000|2024-08-22 11:35:00|6149|6147.2|6148.6|6145.6|6149.4|6147.5|6147.4|6145.5|172
1724326800000|2024-08-22 11:40:00|6148.4|6145.4|6149.1|6146.1|6150.9|6147.9|6148.4|6145.4|168
1724327100000|2024-08-22 11:45:00|6149.3|6146.3|6150.4|6148.6|6151.1|6149.3|6147.8|6144.8|186
1724327400000|2024-08-22 11:50:00|6150.3|6148.5|6152.7|6150.9|6152.8|6151|6149.9|6148.1|126
1724327700000|2024-08-22 11:55:00|6152.8|6151|6152.2|6150.4|6153|6151.2|6151.5|6149.7|144
1724328000000|2024-08-22 12:00:00|6152.6|6150.8|6151.7|6149.9|6152.8|6151|6150.5|6148.7|190
1724328300000|2024-08-22 12:05:00|6151.6|6149.8|6150.2|6148.4|6154.5|6152.7|6150|6148.2|198
1724328600000|2024-08-22 12:10:00|6150.3|6148.5|6149.9|6146.9|6151.5|6149.1|6149.4|6146.9|188
1724328900000|2024-08-22 12:15:00|6150|6147|6149.5|6146.5|6151.5|6148.5|6148.7|6145.7|194
1724329200000|2024-08-22 12:20:00|6149.4|6146.4|6147.8|6144.8|6151.1|6148.1|6147|6144|231
1724329500000|2024-08-22 12:25:00|6147.7|6144.7|6149.9|6145.9|6149.9|6146.4|6146.9|6143.9|155
1724329800000|2024-08-22 12:30:00|6149.8|6145.8|6147.6|6144.6|6153.3|6149.3|6145.2|6142.2|439
1724330100000|2024-08-22 12:35:00|6147.5|6144.5|6149.9|6146.9|6150.4|6148.6|6147.5|6144.5|294
1724330400000|2024-08-22 12:40:00|6150|6147|6152.2|6150.4|6152.5|6150.7|6149.1|6146.9|256
1724330700000|2024-08-22 12:45:00|6152.3|6150.5|6154|6152.2|6154.1|6152.3|6152.1|6150.3|181
1724331000000|2024-08-22 12:50:00|6153.9|6152.1|6160.5|6158.7|6161.2|6159|6153.9|6152.1|179
1724331300000|2024-08-22 12:55:00|6160.4|6158.6|6159|6157.2|6160.4|6158.6|6157.8|6154.8|211
1724331600000|2024-08-22 13:00:00|6159.1|6157.3|6155.4|6153.6|6159.1|6157.3|6155|6153.2|244
1724331900000|2024-08-22 13:05:00|6155.3|6153.5|6157.9|6154.9|6157.9|6155.4|6154.9|6152.3|195
1724332200000|2024-08-22 13:10:00|6158|6155|6153.9|6150.9|6158.1|6155.1|6153.6|6150.6|188
1724332500000|2024-08-22 13:15:00|6153.8|6150.8|6156.5|6153.5|6157.5|6154.5|6153.5|6150.5|206
1724332800000|2024-08-22 13:20:00|6156.6|6153.6|6156|6153|6157.5|6154.5|6154|6151|265
1724333100000|2024-08-22 13:25:00|6155.9|6152.9|6154.4|6151.4|6156.7|6153.7|6154.4|6151.4|203
1724333400000|2024-08-22 13:30:00|6154.5|6151.5|6149.1|6146.1|6155|6152|6148.6|6145.6|332
1724333700000|2024-08-22 13:35:00|6149.2|6146.2|6146.7|6143.7|6150|6147|6146.2|6143.2|323
1724334000000|2024-08-22 13:40:00|6146.8|6143.8|6146.3|6142.3|6147.6|6145|6143|6140|285
1724334300000|2024-08-22 13:45:00|6141.7|6137.7|6144.5|6141.5|6145.1|6142.2|6138.7|6134.7|488
1724334600000|2024-08-22 13:50:00|6144.6|6141.6|6143.4|6141.6|6146.8|6145|6143|6140.6|362
1724334900000|2024-08-22 13:55:00|6143.5|6141.7|6143.6|6140.6|6144.5|6142.7|6139.5|6136.7|260
1724335200000|2024-08-22 14:00:00|6143.5|6140.5|6138.2|6136.4|6143.7|6140.7|6138.2|6136.2|354
1724335500000|2024-08-22 14:05:00|6137.6|6135.8|6135.3|6132.3|6138|6135.8|6134.8|6131.8|408
1724335800000|2024-08-22 14:10:00|6135.6|6132.6|6133.6|6130.6|6136.3|6133.3|6133|6130|414
1724336100000|2024-08-22 14:15:00|6134|6131|6134.4|6131.4|6137.9|6134.9|6132.5|6130.4|341
1724336400000|2024-08-22 14:20:00|6134.6|6131.6|6132|6130.2|6134.7|6132|6129.5|6126.5|352
1724336700000|2024-08-22 14:25:00|6132.1|6130.3|6133.6|6130.6|6135.8|6133.4|6132|6130.2|353
1724337000000|2024-08-22 14:30:00|6133.7|6130.7|6138.7|6135.7|6138.9|6136.7|6133|6130.2|271
1724337300000|2024-08-22 14:35:00|6138.9|6135.9|6141|6138|6142.3|6139.3|6138.9|6135.9|305
1724337600000|2024-08-22 14:40:00|6141.1|6138.1|6137.6|6135.8|6141.7|6138.7|6137.6|6135.5|224
1724337900000|2024-08-22 14:45:00|6137.7|6135.9|6142.4|6139.4|6143.9|6140.9|6137|6134.3|261
1724338200000|2024-08-22 14:50:00|6142.3|6139.3|6143|6141.2|6144.1|6141.9|6141|6138|248
1724338500000|2024-08-22 14:55:00|6143.1|6141.3|6145.5|6142.5|6147.2|6144.9|6142.9|6141.1|242
1724338800000|2024-08-22 15:00:00|6145.6|6142.6|6142.2|6140.4|6145.7|6143.1|6141.7|6139.9|234
1724339100000|2024-08-22 15:05:00|6142.1|6140.3|6139.8|6138|6142.1|6140.3|6138.5|6136.4|277
1724339400000|2024-08-22 15:10:00|6139.7|6137.9|6137.5|6135.7|6140|6138|6136.6|6134.8|207
1724339700000|2024-08-22 15:15:00|6137.4|6135.6|6137.5|6135.7|6138|6136.2|6137|6135.2|168
1724340000000|2024-08-22 15:20:00|6137.4|6135.6|6138.6|6136.8|6139.6|6137.3|6137|6135.2|206
1724340300000|2024-08-22 15:25:00|6138.5|6136.7|6141.5|6138.5|6142.3|6139.3|6137.5|6135.7|227
1724340600000|2024-08-22 15:30:00|6141.6|6138.6|6140.9|6137.9|6142.6|6139.6|6140|6137|237
1724340900000|2024-08-22 15:35:00|6141.1|6138.1|6140.8|6137.8|6142.4|6139.4|6139.4|6136.4|189
1724341200000|2024-08-22 15:40:00|6140.7|6137.7|6138.2|6136.4|6140.9|6138|6138|6136.2|260
1724341500000|2024-08-22 15:45:00|6138.1|6136.3|6137.6|6134.6|6140.2|6138.4|6136.6|6134.2|240
1724341800000|2024-08-22 15:50:00|6137.2|6135.4|6138.9|6135.9|6139.8|6136.8|6136.3|6133.9|188
1724342100000|2024-08-22 15:55:00|6139|6136|6140.2|6138.4|6141.5|6139.2|6137.6|6134.6|293
1724342400000|2024-08-22 16:00:00|6140.1|6138.3|6142|6140.2|6142.9|6141.1|6139.5|6137.7|258
1724342700000|2024-08-22 16:05:00|6141.8|6140|6142.1|6140.3|6144.1|6142.3|6141.5|6139.7|175
1724343000000|2024-08-22 16:10:00|6142|6140.2|6141.9|6138.9|6144.1|6141.4|6141.4|6138.7|183
1724343300000|2024-08-22 16:15:00|6142|6139|6141.7|6139.9|6142.7|6140.9|6140.7|6138.4|181
1724343600000|2024-08-22 16:20:00|6141.6|6139.8|6142.4|6140.6|6143.5|6141.7|6141.6|6139.8|179
1724343900000|2024-08-22 16:25:00|6142.3|6140.5|6143.1|6141.3|6143.4|6141.6|6141.3|6139.5|153
1724344200000|2024-08-22 16:30:00|6143.2|6141.4|6143.1|6141.3|6144.1|6141.7|6141.4|6139.6|161
1724344500000|2024-08-22 16:35:00|6143|6141.2|6143.2|6141.4|6143.8|6142|6142.3|6140.5|162
1724344800000|2024-08-22 16:40:00|6143.1|6141.3|6142.2|6140.4|6143.5|6141.7|6141.3|6138.9|166
1724345100000|2024-08-22 16:45:00|6142.3|6140.5|6140.4|6138.6|6142.3|6140.5|6140|6138.2|172
1724345400000|2024-08-22 16:50:00|6140.3|6138.5|6137.5|6134.5|6140.3|6138.5|6136.9|6134.1|201
1724345700000|2024-08-22 16:55:00|6137.4|6134.4|6139|6137.2|6139.3|6137.5|6136.7|6134.4|203
1724346000000|2024-08-22 17:00:00|6139.3|6137.5|6138.2|6135.2|6139.5|6137.5|6137.4|6134.7|202
1724346300000|2024-08-22 17:05:00|6138.4|6135.4|6138.7|6136.9|6138.7|6136.9|6136.7|6134.9|196
1724346600000|2024-08-22 17:10:00|6138.6|6136.8|6137.3|6135.5|6140.2|6138.2|6137.2|6135.4|196
1724346900000|2024-08-22 17:15:00|6137.2|6135.4|6136.9|6135.1|6138.7|6136.9|6136.6|6134.8|192
1724347200000|2024-08-22 17:20:00|6136.8|6135|6136|6133|6137.5|6135.2|6135.4|6132.9|183
1724347500000|2024-08-22 17:25:00|6135.9|6132.9|6136|6133|6137.1|6134.3|6135.2|6132.2|195
1724347800000|2024-08-22 17:30:00|6135.8|6132.8|6135.4|6132.4|6136.1|6133.1|6133.8|6130.8|230
1724348100000|2024-08-22 17:35:00|6135.3|6132.3|6135.8|6134|6136|6134.1|6134.9|6131.9|176
1724348400000|2024-08-22 17:40:00|6135.7|6133.9|6134.3|6132.5|6135.7|6133.9|6134|6131.5|120
1724348700000|2024-08-22 17:45:00|6134.4|6132.6|6134.9|6133.1|6135.8|6134|6133|6131.2|166
1724349000000|2024-08-22 17:50:00|6134.8|6133|6135.3|6133.5|6137|6135.2|6134.8|6133|180
1724349300000|2024-08-22 17:55:00|6135|6133.2|6133.8|6132|6135.5|6133.7|6133.7|6131.9|206
1724349600000|2024-08-22 18:00:00|6133.9|6132.1|6135.2|6133.4|6135.5|6133.7|6133.9|6132.1|148
1724349900000|2024-08-22 18:05:00|6135.3|6133.5|6139.2|6136.2|6139.2|6136.6|6134.7|6132.9|220
1724350200000|2024-08-22 18:10:00|6139.3|6136.3|6138.8|6137|6139.3|6137.2|6138|6136.2|191
1724350500000|2024-08-22 18:15:00|6138.9|6137.1|6139.9|6136.9|6140.1|6138.3|6138.9|6136.9|177
1724350800000|2024-08-22 18:20:00|6139.4|6137.6|6139.8|6136.8|6139.9|6137.7|6139|6136.1|118
1724351100000|2024-08-22 18:25:00|6139.9|6136.9|6140.5|6137.5|6140.6|6137.8|6138.3|6135.6|135
1724351400000|2024-08-22 18:30:00|6140.4|6137.4|6141.1|6138.1|6141.8|6138.8|6140|6137|111
1724351700000|2024-08-22 18:35:00|6141|6138|6140.5|6137.5|6141.5|6138.5|6139.8|6136.8|120
1724352000000|2024-08-22 18:40:00|6140.4|6137.4|6141.6|6138.6|6141.6|6138.6|6139.5|6136.5|139
1724352300000|2024-08-22 18:45:00|6141.5|6138.5|6143.6|6140.6|6143.6|6140.6|6141.5|6138.5|85
1724352600000|2024-08-22 18:50:00|6143.5|6140.5|6142.6|6139.6|6143.6|6140.6|6142.1|6139.1|89
1724352900000|2024-08-22 18:55:00|6142.7|6139.7|6143.4|6140.4|6143.9|6140.9|6141.7|6138.7|232
1724353200000|2024-08-22 19:00:00|6143.3|6140.3|6143.5|6140.5|6144.8|6141.8|6142.5|6139.5|212
1724353500000|2024-08-22 19:05:00|6143.4|6140.4|6142.7|6139.7|6143.6|6140.6|6142.6|6139.6|201
1724353800000|2024-08-22 19:10:00|6142.6|6139.6|6144.1|6141.1|6144.5|6141.5|6142.5|6139.5|146
1724354100000|2024-08-22 19:15:00|6144|6141|6143.7|6140.7|6144.9|6141.9|6143.6|6140.6|139
1724354400000|2024-08-22 19:20:00|6143.6|6140.6|6140.5|6137.5|6143.6|6140.6|6140.4|6137.4|190
1724354700000|2024-08-22 19:25:00|6140.6|6137.6|6141.3|6138.3|6141.7|6138.7|6140.4|6137.4|170
1724355000000|2024-08-22 19:30:00|6141.2|6138.2|6140.4|6137.4|6141.7|6138.7|6140.4|6137.4|188
1724355300000|2024-08-22 19:35:00|6140.2|6137.2|6140.2|6137.2|6140.3|6137.3|6139.1|6136.1|139
1724355600000|2024-08-22 19:40:00|6140.3|6137.3|6138.5|6135.5|6140.3|6137.4|6138.1|6135.1|206
1724355900000|2024-08-22 19:45:00|6138.6|6135.6|6139.2|6136.2|6139.8|6136.8|6138.5|6135.5|233
1724356200000|2024-08-22 19:50:00|6139.1|6136.1|6136.4|6133.4|6139.9|6136.9|6136.4|6133.4|163
1724356500000|2024-08-22 19:55:00|6136.5|6133.5|6137.9|6134.9|6137.9|6134.9|6135.5|6132.5|182
1724356800000|2024-08-22 20:00:00|6138|6135|6139.1|6136.1|6139.1|6136.1|6137.4|6134.4|119
1724357100000|2024-08-22 20:05:00|6139|6136|6138.7|6136.9|6139.5|6137|6138.1|6135.6|66
1724357400000|2024-08-22 20:10:00|6138.6|6136.8|6139.6|6136.6|6140.2|6137.7|6138.6|6136.1|87
1724357700000|2024-08-22 20:15:00|6139.5|6136.5|6140.2|6137.2|6140.4|6138.2|6139.1|6136.1|85
1724358000000|2024-08-22 20:20:00|6140.1|6137.1|6140.1|6138.3|6140.2|6138.4|6139.5|6137.1|204
1724358300000|2024-08-22 20:25:00|6140.2|6138.4|6139.5|6137.7|6140.6|6138.8|6139.5|6137.7|92
1724358600000|2024-08-22 20:30:00|6139.6|6137.8|6141|6138|6141.7|6139.3|6139.5|6137.1|77
1724358900000|2024-08-22 20:35:00|6140.5|6138.7|6141.2|6138.2|6141.3|6138.9|6140.1|6137.8|97
1724359200000|2024-08-22 20:40:00|6141.3|6138.3|6141.2|6138.2|6141.3|6138.9|6140.5|6137.6|72
1724359500000|2024-08-22 20:45:00|6141.3|6138.3|6142.7|6139.7|6142.9|6139.9|6141.2|6138.2|66
1724359800000|2024-08-22 20:50:00|6142.6|6139.6|6143|6140|6143.2|6140.2|6141.6|6138.6|92
1724360100000|2024-08-22 20:55:00|6143.9|6139.1|6141.9|6136.1|6144.2|6139.4|6141.9|6136.1|86
1724360400000|2024-08-22 21:00:00|6141.8|6136|6138.3|6132.5|6143.2|6137.4|6137.4|6131.6|27
1724360700000|2024-08-22 21:05:00|6138.1|6132.3|6140.3|6134.5|6140.7|6134.9|6138.1|6132.3|81
1724361000000|2024-08-22 21:10:00|6140.2|6134.4|6139.7|6133.9|6141.5|6135.7|6138.5|6132.7|168
1724361300000|2024-08-22 21:15:00|6139.6|6133.8|6139.3|6133.5|6140.8|6135|6138.8|6133|149
1724361600000|2024-08-22 21:20:00|6139.5|6133.7|6140.7|6134.9|6141.7|6135.9|6139|6133.2|216
1724361900000|2024-08-22 21:25:00|6140.8|6135|6141.5|6135.7|6141.9|6136.1|6138.3|6132.5|161
1724362200000|2024-08-22 21:30:00|6141.6|6135.8|6141.8|6136|6142.4|6136.6|6141.5|6135.7|125
1724362500000|2024-08-22 21:35:00|6141.9|6136.1|6142.2|6136.4|6143.9|6138.1|6141.9|6136.1|132
1724362800000|2024-08-22 21:40:00|6142.3|6136.5|6141.8|6136|6142.3|6136.5|6141.2|6135.4|128
1724363100000|2024-08-22 21:45:00|6141.7|6135.9|6140.4|6134.6|6141.9|6136.1|6140.3|6134.5|89
1724363400000|2024-08-22 21:50:00|6140.5|6134.7|6140.5|6134.7|6140.7|6134.9|6140.2|6134.4|51
1724363700000|2024-08-22 21:55:00|6140.6|6134.8|6140.6|6134.8|6141.2|6135.4|6140|6134.2|91
1724364000000|2024-08-22 22:00:00|6140.7|6134.9|6141.4|6136.6|6142|6137|6139.7|6133.9|89
1724364300000|2024-08-22 22:05:00|6140.5|6137.5|6140|6137|6140.6|6137.6|6139.9|6136.9|28
1724364600000|2024-08-22 22:10:00|6140.1|6137.1|6139.6|6136.6|6140.1|6137.1|6139.3|6136.3|30
1724364900000|2024-08-22 22:15:00|6139.7|6136.7|6139.7|6136.7|6139.8|6136.8|6139.4|6136.4|54
1724365200000|2024-08-22 22:20:00|6139.6|6136.6|6141.3|6138.3|6141.3|6138.3|6139.6|6136.6|97
1724365500000|2024-08-22 22:25:00|6141.2|6138.2|6141.2|6138.2|6141.4|6138.4|6141|6138|32
1724365800000|2024-08-22 22:30:00|6141.3|6138.3|6141|6138|6141.6|6138.6|6139.8|6136.8|108
1724366100000|2024-08-22 22:35:00|6141.1|6138.1|6142.6|6139.6|6142.7|6139.7|6141.1|6138.1|65
1724366400000|2024-08-22 22:40:00|6142.5|6139.5|6141|6138|6142.7|6139.7|6140.9|6137.9|74
1724366700000|2024-08-22 22:45:00|6140.7|6137.7|6143.8|6140.8|6143.9|6140.9|6139|6136|106
1724367000000|2024-08-22 22:50:00|6143.9|6140.9|6143.4|6140.4|6144.1|6141.1|6142.7|6139.7|104
1724367300000|2024-08-22 22:55:00|6143.3|6140.3|6142.7|6139.7|6144|6141|6142.6|6139.6|67
1724367600000|2024-08-22 23:00:00|6142.6|6139.6|6143.6|6140.6|6143.8|6140.8|6142.5|6139.5|75
1724367900000|2024-08-22 23:05:00|6143.5|6140.5|6145.7|6142.7|6145.8|6142.8|6142.9|6139.9|52
1724368200000|2024-08-22 23:10:00|6145.8|6142.8|6146.4|6143.4|6146.7|6143.7|6145.7|6142.7|70
1724368500000|2024-08-22 23:15:00|6146.5|6143.5|6145.5|6142.5|6146.6|6143.6|6144.3|6141.3|125
1724368800000|2024-08-22 23:20:00|6145.3|6142.3|6145.4|6142.4|6145.5|6142.5|6144.3|6141.3|82
1724369100000|2024-08-22 23:25:00|6145.3|6142.3|6144.1|6141.1|6145.4|6142.4|6144|6141|38
1724369400000|2024-08-22 23:30:00|6144.2|6141.2|6143|6140|6144.8|6142|6143|6140|67
1724369700000|2024-08-22 23:35:00|6143.1|6140.1|6144.1|6141.1|6144.2|6141.2|6142.8|6139.9|60
1724370000000|2024-08-22 23:40:00|6144.2|6141.2|6144.3|6142.5|6144.9|6142.5|6144.2|6141.2|92
1724370300000|2024-08-22 23:45:00|6144.9|6143.1|6145.8|6142.8|6146|6143.2|6144.4|6142|84
1724370600000|2024-08-22 23:50:00|6145.7|6142.7|6147.1|6144.1|6147.2|6144.2|6145.5|6142.5|117
1724370900000|2024-08-22 23:55:00|6147.2|6144.2|6143.1|6140.1|6147.2|6144.6|6142.6|6140.1|129
1724371200000|2024-08-23 00:00:00|6143.2|6140.2|6142.3|6140.5|6144.9|6142.6|6142|6139.9|181
1724371500000|2024-08-23 00:05:00|6142.4|6140.6|6143.2|6140.2|6143.6|6141.3|6141.6|6139.7|127
1724371800000|2024-08-23 00:10:00|6143.7|6140.7|6144.6|6141.6|6144.7|6142.4|6143.3|6140.7|132
1724372100000|2024-08-23 00:15:00|6144.7|6141.7|6146.1|6143.1|6146.4|6143.4|6144.6|6141.6|113
1724372400000|2024-08-23 00:20:00|6146.2|6143.2|6149.1|6146.1|6149.4|6146.4|6146|6143.1|137
1724372700000|2024-08-23 00:25:00|6149.2|6146.2|6148.9|6145.9|6149.7|6146.7|6148.1|6145.1|164
1724373000000|2024-08-23 00:30:00|6149|6146|6147.4|6145.6|6150.1|6147.1|6146.9|6143.9|159
1724373300000|2024-08-23 00:35:00|6147.5|6145.7|6148.9|6147.1|6149.4|6147.6|6147.4|6145.6|136
1724373600000|2024-08-23 00:40:00|6149|6147.2|6148.7|6145.7|6150.4|6147.9|6148.6|6145.6|119
1724373900000|2024-08-23 00:45:00|6148.6|6145.6|6148.4|6146.6|6149.5|6146.9|6146.9|6144.8|143
1724374200000|2024-08-23 00:50:00|6148.3|6146.5|6148.3|6145.3|6149.5|6147.2|6147.5|6144.5|233
1724374500000|2024-08-23 00:55:00|6148.1|6145.1|6146.8|6145|6148.2|6145.4|6145.9|6142.9|174
1724374800000|2024-08-23 01:00:00|6146.7|6144.9|6147.8|6146|6148.6|6146.8|6145.8|6144|161
1724375100000|2024-08-23 01:05:00|6147.6|6145.8|6149.1|6146.1|6150.1|6147.5|6147.6|6145.8|148
1724375400000|2024-08-23 01:10:00|6148.8|6145.8|6147.9|6146.1|6149|6146.8|6147.5|6144.5|120
1724375700000|2024-08-23 01:15:00|6147.8|6146|6148.8|6147|6150|6148.2|6146.6|6144|211
1724376000000|2024-08-23 01:20:00|6148.7|6146.9|6150|6148.2|6150.2|6148.4|6148.4|6146.6|158
1724376300000|2024-08-23 01:25:00|6149.9|6148.1|6153|6150|6154.1|6151.1|6149.9|6148.1|132
1724376600000|2024-08-23 01:30:00|6153.1|6150.1|6149.6|6146.6|6153.1|6150.1|6149.1|6146.1|148
1724376900000|2024-08-23 01:35:00|6149.7|6146.7|6151.5|6148.5|6152.6|6149.8|6149.7|6146.7|122
1724377200000|2024-08-23 01:40:00|6151.4|6148.4|6154.5|6151.5|6154.7|6151.7|6151.1|6148.1|154
1724377500000|2024-08-23 01:45:00|6154.4|6151.4|6154.7|6151.7|6156|6153|6153.4|6150.4|171
1724377800000|2024-08-23 01:50:00|6154.6|6151.6|6154.2|6151.2|6155.2|6152.2|6153.7|6150.7|138
1724378100000|2024-08-23 01:55:00|6154.3|6151.3|6155.3|6152.3|6156.2|6153.2|6154.3|6151.3|136
1724378400000|2024-08-23 02:00:00|6155.2|6152.2|6155.4|6152.4|6156.9|6153.9|6154.9|6151.9|175
1724378700000|2024-08-23 02:05:00|6155.3|6152.3|6155.9|6152.9|6156|6153.8|6154.4|6151.7|138
1724379000000|2024-08-23 02:10:00|6156|6153|6154|6152.2|6156|6153.8|6154|6152.2|112
1724379300000|2024-08-23 02:15:00|6153.9|6152.1|6151.6|6149.8|6153.9|6152.1|6151.4|6149.6|108
1724379600000|2024-08-23 02:20:00|6151.5|6149.7|6149.1|6146.1|6152|6149.9|6148.8|6145.8|145
1724379900000|2024-08-23 02:25:00|6149|6146|6148.5|6145.5|6149.6|6146.6|6148.4|6145.4|88
1724380200000|2024-08-23 02:30:00|6148.6|6145.6|6148.9|6147.1|6149.5|6147.7|6148.3|6145.6|101
1724380500000|2024-08-23 02:35:00|6148.8|6147|6151.7|6149.9|6151.7|6149.9|6148.7|6146.9|97
1724380800000|2024-08-23 02:40:00|6151.6|6149.8|6151.7|6149.9|6152.6|6150.8|6151.2|6149.4|71
1724381100000|2024-08-23 02:45:00|6151.5|6149.7|6150.5|6148.7|6152.7|6150.2|6150.4|6148.6|117
1724381400000|2024-08-23 02:50:00|6150.4|6148.6|6150|6148.2|6151.8|6149.3|6149.8|6148|135
1724381700000|2024-08-23 02:55:00|6149.9|6148.1|6151|6149.2|6151.3|6149.5|6149.9|6148.1|94
1724382000000|2024-08-23 03:00:00|6150.9|6149.1|6151.6|6148.6|6151.8|6149.4|6150.2|6148|70
1724382300000|2024-08-23 03:05:00|6151.7|6148.7|6152.1|6149.1|6152.7|6150.8|6151.4|6148.7|65
1724382600000|2024-08-23 03:10:00|6152|6149|6154.5|6151.5|6154.7|6152.1|6151.6|6149|94
1724382900000|2024-08-23 03:15:00|6154.4|6151.4|6154.6|6152.8|6154.6|6152.8|6153.3|6151.3|76
1724383200000|2024-08-23 03:20:00|6154.5|6152.7|6154|6152.2|6154.6|6152.8|6153.8|6152|79
1724383500000|2024-08-23 03:25:00|6154.1|6152.3|6153.9|6152.1|6154.2|6152.4|6153.6|6151.8|62
1724383800000|2024-08-23 03:30:00|6153.8|6152|6154.2|6151.2|6154.5|6152.1|6153.4|6150.4|75
1724384100000|2024-08-23 03:35:00|6154.3|6151.3|6154.5|6151.5|6155.1|6152.6|6153.9|6151.1|72
1724384400000|2024-08-23 03:40:00|6154.6|6151.6|6153.2|6151.4|6155.3|6152.9|6153.1|6151.3|94
1724384700000|2024-08-23 03:45:00|6153.1|6151.3|6152.5|6150.7|6154|6151.7|6152.2|6150|62
1724385000000|2024-08-23 03:50:00|6152.4|6150.6|6151.3|6149.5|6152.5|6150.7|6150.5|6148.7|65
1724385300000|2024-08-23 03:55:00|6151.2|6149.4|6150.9|6149.1|6151.2|6149.4|6150.4|6148.6|57
1724385600000|2024-08-23 04:00:00|6150.8|6149|6152|6150.2|6152.3|6150.5|6150.5|6148.7|75
1724385900000|2024-08-23 04:05:00|6151.9|6150.1|6152.1|6150.3|6153|6151.2|6151.6|6149.8|92
1724386200000|2024-08-23 04:10:00|6152|6150.2|6152|6150.2|6153.4|6151.5|6152|6150.2|64
1724386500000|2024-08-23 04:15:00|6152.1|6150.3|6153.9|6152.1|6154.6|6152.8|6152.1|6150.3|58
1724386800000|2024-08-23 04:20:00|6153.8|6152|6153.5|6151.7|6155.2|6152.2|6153.1|6151|85
1724387100000|2024-08-23 04:25:00|6153.4|6151.6|6153.5|6150.5|6155.1|6152.1|6153.4|6150.4|115
1724387400000|2024-08-23 04:30:00|6153.4|6150.4|6152.6|6149.6|6153.4|6150.4|6152.3|6149.3|114
1724387700000|2024-08-23 04:35:00|6152.5|6149.5|6152.5|6149.5|6153.1|6150.1|6152.4|6149.4|77
1724388000000|2024-08-23 04:40:00|6152.2|6149.2|6152.2|6150.4|6153.5|6151.1|6152.1|6149.2|67
1724388300000|2024-08-23 04:45:00|6152.3|6150.5|6153.2|6150.2|6153.5|6151.1|6152.2|6150|57
1724388600000|2024-08-23 04:50:00|6153.1|6150.1|6152.3|6150.5|6153.2|6151.2|6152.2|6150|89
1724388900000|2024-08-23 04:55:00|6152.4|6150.6|6154.8|6151.8|6155.2|6152.2|6152.3|6150.5|95
1724389200000|2024-08-23 05:00:00|6154.9|6151.9|6155|6152|6155.2|6152.2|6154.1|6151.1|62
1724389500000|2024-08-23 05:05:00|6155.1|6152.1|6155.3|6152.3|6155.8|6152.8|6154.9|6151.9|84
1724389800000|2024-08-23 05:10:00|6155.5|6152.5|6153.9|6152.1|6155.7|6153.4|6153.1|6151.2|98
1724390100000|2024-08-23 05:15:00|6153.8|6152|6154.5|6152.7|6154.8|6152.8|6153.4|6151.3|83
1724390400000|2024-08-23 05:20:00|6154.4|6152.6|6155.5|6153.7|6155.5|6153.7|6154.4|6152.6|55
1724390700000|2024-08-23 05:25:00|6155.6|6153.8|6155.1|6153.3|6156.4|6154.6|6154.9|6153.1|78
1724391000000|2024-08-23 05:30:00|6155|6153.2|6153.9|6152.1|6155.6|6153.4|6153.9|6151.9|67
1724391300000|2024-08-23 05:35:00|6153.8|6152|6155|6152|6155.6|6152.6|6153.6|6151.2|107
1724391600000|2024-08-23 05:40:00|6154.9|6151.9|6152.9|6151.1|6155|6152.1|6152.5|6150.7|77
1724391900000|2024-08-23 05:45:00|6153|6151.2|6155|6152|6155.2|6152.2|6152.9|6150.6|97
1724392200000|2024-08-23 05:50:00|6155.1|6152.1|6153.4|6151.6|6155.7|6152.7|6153.4|6151.6|68
1724392500000|2024-08-23 05:55:00|6153.5|6151.7|6155.4|6152.4|6155.4|6152.4|6153.5|6151|77
1724392800000|2024-08-23 06:00:00|6155.5|6152.5|6157.1|6154.1|6157.3|6155.4|6154.7|6152.3|235
1724393100000|2024-08-23 06:05:00|6157|6154|6156.1|6154.3|6157.8|6154.8|6156|6153.6|142
1724393400000|2024-08-23 06:10:00|6155.6|6153.8|6154.3|6152.5|6156|6154.1|6154|6152.2|115
1724393700000|2024-08-23 06:15:00|6154.2|6152.4|6152.5|6150.7|6154.4|6152.6|6152.5|6150.7|101
1724394000000|2024-08-23 06:20:00|6152.4|6150.6|6155.1|6153.3|6155.2|6153.4|6152.3|6150.5|143
1724394300000|2024-08-23 06:25:00|6155|6153.2|6154.4|6152.6|6156.7|6153.7|6154.2|6152.4|166
1724394600000|2024-08-23 06:30:00|6154.3|6152.5|6155.1|6153.3|6156.1|6153.4|6154.3|6151.7|108
1724394900000|2024-08-23 06:35:00|6155|6153.2|6159|6156|6159.2|6156.8|6155|6153|128
1724395200000|2024-08-23 06:40:00|6158.9|6155.9|6159.6|6156.6|6159.9|6157.5|6158.4|6155.6|144
1724395500000|2024-08-23 06:45:00|6159|6157.2|6160.5|6158.7|6160.5|6158.7|6158.5|6156.7|86
1724395800000|2024-08-23 06:50:00|6160.6|6158.8|6159.9|6156.9|6161.1|6159.3|6159.1|6156.1|141
1724396100000|2024-08-23 06:55:00|6159.7|6156.7|6156.9|6155.1|6160.9|6158.5|6156.8|6155|133
1724396400000|2024-08-23 07:00:00|6156.8|6155|6156.6|6154.8|6157.7|6155.9|6156|6154.2|112
1724396700000|2024-08-23 07:05:00|6156.5|6154.7|6156|6154.2|6159.1|6156.8|6155.9|6153.3|162
1724397000000|2024-08-23 07:10:00|6156.1|6154.3|6158.2|6155.2|6158.3|6155.6|6155.3|6153.5|152
1724397300000|2024-08-23 07:15:00|6158.1|6155.1|6158.5|6155.5|6158.8|6155.8|6156.4|6153.4|181
1724397600000|2024-08-23 07:20:00|6158.4|6155.4|6157.2|6154.2|6159|6156|6156.8|6154.2|148
1724397900000|2024-08-23 07:25:00|6157.1|6154.1|6153.4|6150.4|6157.1|6154.1|6153.2|6150.2|203
1724398200000|2024-08-23 07:30:00|6153.3|6150.3|6151.4|6149.6|6153.5|6151|6151.2|6149.2|180
1724398500000|2024-08-23 07:35:00|6151.5|6149.7|6150.2|6148.4|6152.7|6150|6149.1|6147.3|141
1724398800000|2024-08-23 07:40:00|6150.1|6148.3|6152.3|6149.3|6152.5|6149.5|6148.7|6146.9|194
1724399100000|2024-08-23 07:45:00|6152.5|6149.5|6151.4|6148.4|6152.9|6150.2|6149.8|6146.9|213
1724399400000|2024-08-23 07:50:00|6151.3|6148.3|6152.7|6149.7|6152.8|6149.8|6149|6147.2|162
1724399700000|2024-08-23 07:55:00|6152.8|6149.8|6153.5|6150.5|6154.1|6151.1|6152.4|6149.8|175
1724400000000|2024-08-23 08:00:00|6153.4|6150.4|6152.6|6150.8|6154.7|6152.2|6152.5|6149.8|189
1724400300000|2024-08-23 08:05:00|6152.5|6150.7|6155.8|6152.8|6156.2|6153.2|6152.3|6150.5|130
1724400600000|2024-08-23 08:10:00|6155.7|6152.7|6153.8|6152|6156.9|6153.9|6152.4|6150.6|100
1724400900000|2024-08-23 08:15:00|6154.8|6153|6154.8|6151.8|6155|6153.1|6153.5|6150.9|166
1724401200000|2024-08-23 08:20:00|6154.9|6151.9|6153|6151.2|6155|6152|6152.8|6149.8|113
1724401500000|2024-08-23 08:25:00|6152.9|6151.1|6152.6|6150.8|6154|6152.2|6152.4|6150.6|161
1724401800000|2024-08-23 08:30:00|6152.5|6150.7|6152.1|6150.3|6152.9|6151.1|6151.6|6149.8|134
1724402100000|2024-08-23 08:35:00|6152|6150.2|6151.5|6149.7|6152.1|6150.3|6150.6|6148.8|129
1724402400000|2024-08-23 08:40:00|6151.4|6149.6|6152.5|6150.7|6152.8|6151|6151.3|6149.5|132
1724402700000|2024-08-23 08:45:00|6152.6|6150.8|6153.2|6151.4|6155.5|6152.5|6152.6|6150.3|149
1724403000000|2024-08-23 08:50:00|6153.3|6151.5|6154.6|6151.6|6155|6152|6153.2|6150.7|171
1724403300000|2024-08-23 08:55:00|6154.7|6151.7|6155.1|6152.1|6155.1|6152.1|6152.8|6150.3|88
1724403600000|2024-08-23 09:00:00|6155|6152|6154.3|6152.5|6155.1|6153.3|6154|6151.7|95
1724403900000|2024-08-23 09:05:00|6154.2|6152.4|6155.1|6152.1|6155.1|6153|6153.6|6151.8|110
1724404200000|2024-08-23 09:10:00|6154.6|6152.8|6156.5|6153.5|6157.1|6155|6154.6|6152.8|76
1724404500000|2024-08-23 09:15:00|6156.4|6153.4|6157.9|6154.9|6158|6155|6156.1|6153.1|75
1724404800000|2024-08-23 09:20:00|6157.8|6154.8|6159.2|6156.2|6160.3|6157.3|6157.7|6154.7|164
1724405100000|2024-08-23 09:25:00|6159.1|6156.1|6158.9|6157.1|6160.5|6158|6158.6|6155.9|128
1724405400000|2024-08-23 09:30:00|6158.8|6157|6159.7|6157.9|6161.2|6158.7|6158.7|6156.3|99
1724405700000|2024-08-23 09:35:00|6159.6|6157.8|6159.5|6157.7|6160.1|6158.3|6159.2|6157.4|64
1724406000000|2024-08-23 09:40:00|6159.4|6157.6|6158.2|6156.4|6159.6|6157.8|6158.2|6156.4|86
1724406300000|2024-08-23 09:45:00|6158.1|6156.3|6157.1|6155.3|6159|6157.2|6157.1|6155.3|80
1724406600000|2024-08-23 09:50:00|6157|6155.2|6157.2|6155.4|6158.2|6156.4|6156.7|6154.9|90
1724406900000|2024-08-23 09:55:00|6157.1|6155.3|6157.4|6154.4|6157.5|6155.4|6156.6|6154.3|116
1724407200000|2024-08-23 10:00:00|6157.6|6154.6|6155.8|6154|6157.7|6154.7|6154.8|6152.3|118
1724407500000|2024-08-23 10:05:00|6155.7|6153.9|6157.4|6155.6|6158.3|6156.5|6155.7|6153.9|88
1724407800000|2024-08-23 10:10:00|6157.3|6155.5|6156|6154.2|6158|6156.2|6155.9|6154.1|88
1724408100000|2024-08-23 10:15:00|6155.9|6154.1|6154.8|6153|6156.4|6154.6|6154.5|6152.7|106
1724408400000|2024-08-23 10:20:00|6154.7|6152.9|6155.8|6154|6157.1|6154.9|6154.6|6152.8|110
1724408700000|2024-08-23 10:25:00|6155.7|6153.9|6154|6152.2|6156|6154.2|6153.9|6152.1|89
1724409000000|2024-08-23 10:30:00|6154.1|6152.3|6156|6154.2|6156.1|6154.3|6154.1|6152.3|80
1724409300000|2024-08-23 10:35:00|6156.1|6154.3|6157.5|6155.7|6157.8|6155.7|6156.1|6154.3|86
1724409600000|2024-08-23 10:40:00|6157.4|6155.6|6159.4|6157.6|6159.4|6157.6|6157|6155.2|92
1724409900000|2024-08-23 10:45:00|6159.5|6157.7|6157.7|6155.9|6159.6|6157.8|6157.5|6155.2|86
1724410200000|2024-08-23 10:50:00|6157.6|6155.8|6158.9|6157.1|6159.1|6157.3|6157.6|6155.8|70
1724410500000|2024-08-23 10:55:00|6158.8|6157|6157.7|6155.9|6158.9|6157.1|6157.4|6155.6|97
1724410800000|2024-08-23 11:00:00|6157.8|6156|6158.8|6157|6159|6157.2|6157.7|6155.9|89
1724411100000|2024-08-23 11:05:00|6158.9|6157.1|6157.8|6156|6158.9|6157.1|6157.2|6155.4|109
1724411400000|2024-08-23 11:10:00|6157.9|6156.1|6159.4|6156.4|6160.3|6158|6157.8|6156|99
1724411700000|2024-08-23 11:15:00|6159.3|6156.3|6158.4|6156.6|6159.5|6157.6|6158.3|6156.3|65
1724412000000|2024-08-23 11:20:00|6158.3|6156.5|6156.9|6155.1|6158.6|6156.8|6156.9|6155.1|86
1724412300000|2024-08-23 11:25:00|6156.8|6155|6157.3|6155.5|6158.3|6156.5|6156.6|6154.8|135
1724412600000|2024-08-23 11:30:00|6157.2|6155.4|6158.5|6156.7|6158.5|6156.7|6156.7|6154.9|90
1724412900000|2024-08-23 11:35:00|6158.6|6156.8|6158.2|6156.4|6159.3|6157.5|6157.7|6155.9|127
1724413200000|2024-08-23 11:40:00|6158.3|6156.5|6159.3|6157.5|6159.5|6157.7|6157.8|6156|90
1724413500000|2024-08-23 11:45:00|6159.2|6157.4|6159.5|6157.7|6160.7|6158.9|6159.1|6157.3|95
1724413800000|2024-08-23 11:50:00|6159.4|6157.6|6159.9|6158.1|6160.1|6158.3|6159.1|6157.3|87
1724414100000|2024-08-23 11:55:00|6159.8|6158|6158.9|6157.1|6161.7|6159.9|6158.9|6156.8|166
1724414400000|2024-08-23 12:00:00|6158.8|6157|6159|6157.2|6160.3|6158.2|6158.3|6156.4|170
1724414700000|2024-08-23 12:05:00|6159.1|6157.3|6158.5|6156.7|6161.1|6158.6|6158.1|6155.8|169
1724415000000|2024-08-23 12:10:00|6158.4|6156.6|6159.4|6157.6|6159.5|6157.7|6158.1|6156.3|123
1724415300000|2024-08-23 12:15:00|6159.3|6157.5|6159.5|6157.7|6159.5|6157.7|6157.6|6155.8|127
1724415600000|2024-08-23 12:20:00|6159.6|6157.8|6154.6|6152.8|6159.6|6157.8|6154.3|6152.5|239
1724415900000|2024-08-23 12:25:00|6154.5|6152.7|6155.8|6152.8|6155.8|6152.8|6153.5|6151.4|107
1724416200000|2024-08-23 12:30:00|6156|6153|6156.6|6154.8|6157.2|6155.2|6155.8|6152.8|129
1724416500000|2024-08-23 12:35:00|6156.5|6154.7|6156.8|6155|6157.5|6155.7|6155.7|6153.9|133
1724416800000|2024-08-23 12:40:00|6156.7|6154.9|6157.6|6155.8|6158.9|6157.1|6156.7|6154.9|185
1724417100000|2024-08-23 12:45:00|6157.7|6155.9|6158.6|6156.8|6158.9|6157.1|6157|6155.2|191
1724417400000|2024-08-23 12:50:00|6158.5|6156.7|6160.1|6158.3|6160.8|6158.3|6157.8|6156|139
1724417700000|2024-08-23 12:55:00|6160.3|6158.5|6160.6|6158.8|6161.9|6160.1|6160.1|6157.8|174
1724418000000|2024-08-23 13:00:00|6160.5|6158.7|6158.7|6156.9|6160.5|6158.7|6158.2|6156.4|125
1724418300000|2024-08-23 13:05:00|6158.6|6156.8|6158|6156.2|6158.6|6156.8|6156.8|6155|122
1724418600000|2024-08-23 13:10:00|6157.9|6156.1|6156.5|6154.7|6158.3|6156.5|6155.7|6153.9|142
1724418900000|2024-08-23 13:15:00|6156.6|6154.8|6155.1|6153.3|6157.2|6155.4|6154.7|6152.9|132
1724419200000|2024-08-23 13:20:00|6155.2|6153.4|6155.3|6153.5|6158.5|6155.5|6154.9|6153.1|149
1724419500000|2024-08-23 13:25:00|6155.5|6153.7|6158.1|6156.3|6158.2|6156.4|6155.2|6152.3|154
1724419800000|2024-08-23 13:30:00|6158|6156.2|6156.2|6154.4|6158|6156.2|6154.8|6153|233
1724420100000|2024-08-23 13:35:00|6156.3|6154.5|6155.9|6154.1|6157.6|6155.8|6155.7|6153.9|183
1724420400000|2024-08-23 13:40:00|6155.8|6154|6155.3|6153.5|6157.2|6155.4|6154.2|6152.4|178
1724420700000|2024-08-23 13:45:00|6155.5|6153.7|6156.4|6153.4|6156.8|6153.9|6153.5|6151.5|213
1724421000000|2024-08-23 13:50:00|6156.2|6153.2|6157.4|6154.4|6157.7|6154.7|6155.9|6152.9|158
1724421300000|2024-08-23 13:55:00|6157.3|6154.3|6165.2|6161.2|6165.5|6161.5|6156.5|6153.5|232
1724421600000|2024-08-23 14:00:00|6164.9|6161.1|6193.5|6190.5|6194.1|6191.1|6164.6|6160.7|832
1724421900000|2024-08-23 14:05:00|6193.3|6190.3|6197.3|6194.3|6198.7|6195.7|6188.8|6185.8|741
1724422200000|2024-08-23 14:10:00|6197.4|6194.4|6204.9|6201.9|6207.9|6204.9|6197|6194|630
1724422500000|2024-08-23 14:15:00|6205|6202|6196.6|6193.6|6205.7|6202.7|6194.2|6191.2|692
1724422800000|2024-08-23 14:20:00|6196.9|6193.9|6202.2|6199.2|6203.4|6200.4|6191.4|6188.4|694
1724423100000|2024-08-23 14:25:00|6202|6199|6207.3|6204.3|6209.4|6206.4|6200.8|6197.8|538
1724423400000|2024-08-23 14:30:00|6207.4|6204.4|6210.9|6207.9|6211.9|6208.9|6205.5|6202.5|504
1724423700000|2024-08-23 14:35:00|6210.8|6207.8|6207.6|6204.6|6210.8|6207.8|6203.9|6200.9|553
1724424000000|2024-08-23 14:40:00|6207.5|6204.5|6210.3|6207.3|6210.4|6207.4|6203.3|6200.3|582
1724424300000|2024-08-23 14:45:00|6210.2|6207.2|6205.5|6202.5|6211.4|6208.4|6205.4|6202.4|590
1724424600000|2024-08-23 14:50:00|6205.6|6202.6|6205.6|6203.8|6206.2|6204.3|6201.7|6198.7|507
1724424900000|2024-08-23 14:55:00|6205.8|6204|6206|6203|6207.6|6205.7|6204.6|6202.1|479
1724425200000|2024-08-23 15:00:00|6206.1|6203.1|6210.5|6208.7|6210.8|6209|6204.5|6201.5|473
1724425500000|2024-08-23 15:05:00|6210.6|6208.8|6213.6|6211.8|6214.8|6213|6209.1|6207.3|381
1724425800000|2024-08-23 15:10:00|6213.4|6211.6|6219|6217.2|6219.8|6217.4|6212.3|6210.5|413
1724426100000|2024-08-23 15:15:00|6219.1|6217.3|6220.3|6218.5|6221.5|6219.2|6218.5|6216.4|296
1724426400000|2024-08-23 15:20:00|6220.5|6218.7|6221.2|6218.2|6222.7|6219.7|6218.2|6216.4|313
1724426700000|2024-08-23 15:25:00|6221.1|6218.1|6221.1|6219.3|6224|6222.2|6220.4|6217.6|311
1724427000000|2024-08-23 15:30:00|6221.2|6219.4|6219.9|6218.1|6223.8|6221.4|6219.8|6217.2|305
1724427300000|2024-08-23 15:35:00|6220.1|6218.3|6220|6218.2|6222.6|6220.3|6219.4|6216.8|263
1724427600000|2024-08-23 15:40:00|6219.8|6218|6218.6|6216.8|6221.9|6220.1|6218.3|6216.5|301
1724427900000|2024-08-23 15:45:00|6218.4|6216.6|6216.4|6214.6|6220.8|6218.5|6216.4|6214|336
1724428200000|2024-08-23 15:50:00|6216.5|6214.7|6213.5|6210.5|6217.4|6215|6212.9|6209.9|347
1724428500000|2024-08-23 15:55:00|6213.6|6210.6|6213.1|6210.1|6215.6|6213.3|6212|6209.5|348
1724428800000|2024-08-23 16:00:00|6213|6210|6213.6|6211.8|6215.1|6213.3|6211.6|6208.6|308
1724429100000|2024-08-23 16:05:00|6213.9|6212.1|6214.4|6211.4|6214.8|6212.1|6211.2|6209|309
1724429400000|2024-08-23 16:10:00|6214.5|6211.5|6212.6|6209.6|6214.5|6211.5|6211.2|6208.2|270
1724429700000|2024-08-23 16:15:00|6212.5|6209.5|6212.3|6209.3|6214|6211|6209.6|6206.6|292
1724430000000|2024-08-23 16:20:00|6212.4|6209.4|6209.9|6206.9|6213|6210.2|6209.5|6206.5|278
1724430300000|2024-08-23 16:25:00|6210|6207|6211.2|6209.4|6212.3|6210.2|6208.3|6205.7|288
1724430600000|2024-08-23 16:30:00|6211.1|6209.3|6214|6212.2|6215.6|6213.3|6210.8|6209|261
1724430900000|2024-08-23 16:35:00|6214.1|6212.3|6215.5|6213.7|6217.1|6214.7|6214|6212.2|240
1724431200000|2024-08-23 16:40:00|6215.6|6213.8|6208.7|6205.7|6216.1|6213.9|6208.3|6205.3|301
1724431500000|2024-08-23 16:45:00|6208.5|6205.5|6210.8|6207.8|6211.4|6208.4|6206.3|6203.3|396
1724431800000|2024-08-23 16:50:00|6210.6|6207.6|6212.6|6209.6|6212.8|6210.5|6210.5|6207.5|306
1724432100000|2024-08-23 16:55:00|6212.5|6209.5|6215.7|6213.9|6216.4|6214.6|6212.1|6209.4|272
1724432400000|2024-08-23 17:00:00|6215.6|6213.8|6217.7|6215.9|6218.2|6216.4|6214.6|6212.8|234
1724432700000|2024-08-23 17:05:00|6217.6|6215.8|6222.9|6219.9|6223|6220.7|6217.4|6215.6|285
1724433000000|2024-08-23 17:10:00|6223|6220|6220.7|6217.7|6223.5|6221|6219.4|6217.6|202
1724433300000|2024-08-23 17:15:00|6220|6218.2|6221.3|6219.5|6221.5|6219.6|6219.1|6216.9|203
1724433600000|2024-08-23 17:20:00|6221.2|6219.4|6223.5|6221.7|6224.3|6222.5|6221.2|6219.4|222
1724433900000|2024-08-23 17:25:00|6223.6|6221.8|6225.4|6223.6|6225.8|6224|6223.6|6221.8|180
1724434200000|2024-08-23 17:30:00|6225.5|6223.7|6226.7|6224.9|6226.7|6224.9|6225|6223.2|134
1724434500000|2024-08-23 17:35:00|6226.6|6224.8|6227.9|6226.1|6228.2|6226.4|6225.5|6223.7|132
1724434800000|2024-08-23 17:40:00|6228.1|6226.3|6229.5|6227.7|6229.7|6227.9|6227.8|6226|155
1724435100000|2024-08-23 17:45:00|6229.4|6227.6|6226.6|6224.8|6229.4|6227.6|6226.5|6224.1|168
1724435400000|2024-08-23 17:50:00|6226.9|6225.1|6228.5|6226.7|6229.1|6227.3|6226.3|6224.3|178
1724435700000|2024-08-23 17:55:00|6228.4|6226.6|6228.3|6226.5|6229.5|6227.7|6227.9|6226.1|249
1724436000000|2024-08-23 18:00:00|6228|6226.2|6231.7|6228.7|6231.7|6229.6|6227|6224.6|238
1724436300000|2024-08-23 18:05:00|6231.6|6228.6|6234.2|6231.2|6234.4|6231.6|6231.1|6228.4|130
1724436600000|2024-08-23 18:10:00|6234.3|6231.3|6234.4|6232.6|6235.7|6233.2|6233.4|6230.4|184
1724436900000|2024-08-23 18:15:00|6234.3|6232.5|6235.9|6232.9|6236|6233.3|6233.6|6231.2|183
1724437200000|2024-08-23 18:20:00|6236|6233|6230.6|6228.8|6236|6233|6229.7|6227.5|192
1724437500000|2024-08-23 18:25:00|6230.5|6228.7|6231.3|6229.5|6232.8|6230.8|6230.4|6228.6|172
1724437800000|2024-08-23 18:30:00|6231.2|6229.4|6231.9|6228.9|6232.1|6229.9|6229.8|6227.4|161
1724438100000|2024-08-23 18:35:00|6232|6229|6232.3|6229.3|6233.4|6230.4|6231.9|6228.9|163
1724438400000|2024-08-23 18:40:00|6232.5|6229.5|6229.5|6226.5|6233.3|6230.5|6229.4|6226.4|156
1724438700000|2024-08-23 18:45:00|6229.9|6226.9|6229.2|6227.4|6230.8|6228.4|6228.9|6226.7|121
1724439000000|2024-08-23 18:50:00|6229.3|6227.5|6231.3|6229.5|6231.9|6230.1|6229.2|6227|82
1724439300000|2024-08-23 18:55:00|6231.4|6229.6|6229.7|6226.7|6231.4|6229.6|6228.7|6226.2|161
1724439600000|2024-08-23 19:00:00|6229.6|6226.6|6226.8|6225|6229.7|6226.7|6226.8|6223.8|164
1724439900000|2024-08-23 19:05:00|6226.7|6224.9|6231.3|6228.3|6231.4|6228.4|6226.7|6224.9|142
1724440200000|2024-08-23 19:10:00|6231.2|6228.2|6235|6232|6235|6232|6231.2|6228.2|200
1724440500000|2024-08-23 19:15:00|6235.1|6232.1|6232.7|6230.9|6235.4|6232.4|6232.7|6230.9|139
1724440800000|2024-08-23 19:20:00|6232.6|6230.8|6231.5|6229.7|6233.3|6231.5|6231|6228.8|106
1724441100000|2024-08-23 19:25:00|6231.4|6229.6|6231.9|6228.9|6232.3|6229.8|6231.1|6228.5|120
1724441400000|2024-08-23 19:30:00|6231.8|6228.8|6232.4|6229.4|6232.8|6229.8|6230.6|6227.9|180
1724441700000|2024-08-23 19:35:00|6232.3|6229.3|6231.6|6228.6|6233.9|6230.9|6231.5|6228.5|141
1724442000000|2024-08-23 19:40:00|6231.5|6228.5|6231.8|6228.8|6231.9|6229.5|6230.8|6227.8|148
1724442300000|2024-08-23 19:45:00|6231.2|6229.4|6233.3|6230.3|6233.7|6231.3|6230.4|6228|143
1724442600000|2024-08-23 19:50:00|6233.5|6230.5|6234.6|6231.6|6234.8|6232.2|6232.8|6230.2|131
1724442900000|2024-08-23 19:55:00|6234.5|6231.5|6234.5|6231.5|6235.4|6233|6233.3|6230.3|214
1724443200000|2024-08-23 20:00:00|6234.7|6231.7|6234.5|6231.5|6235.1|6232.1|6233.8|6230.8|215
1724443500000|2024-08-23 20:05:00|6234.6|6231.6|6234.9|6231.9|6234.9|6231.9|6234|6231|122
1724443800000|2024-08-23 20:10:00|6234.8|6231.8|6235.4|6232.4|6235.9|6232.9|6234.7|6231.7|198
1724444100000|2024-08-23 20:15:00|6235.2|6232.2|6236.9|6233.9|6237.6|6234.6|6235.1|6232.1|215
1724444400000|2024-08-23 20:20:00|6237|6234|6237.3|6234.3|6237.8|6234.8|6237|6234|67
1724444700000|2024-08-23 20:25:00|6237.2|6234.2|6235.8|6232.8|6237.3|6234.3|6235.8|6232.8|130
1724445000000|2024-08-23 20:30:00|6235.7|6232.7|6236.8|6233.8|6237.2|6234.2|6235.6|6232.6|111
1724445300000|2024-08-23 20:35:00|6236.7|6233.7|6237.7|6234.7|6237.8|6234.8|6236.7|6233.7|52
1724445600000|2024-08-23 20:40:00|6237.5|6234.5|6238|6235|6238.2|6235.2|6237.4|6234.4|83
1724445900000|2024-08-23 20:45:00|6237.9|6234.9|6237.5|6234.5|6238|6235|6237.4|6234.4|90
1724446200000|2024-08-23 20:50:00|6237.6|6234.6|6236.6|6233.6|6237.6|6234.6|6236.4|6233.4|138
1724446500000|2024-08-23 20:55:00|6237.5|6232.7|6236.8|6231|6237.8|6232.9|6236.3|6230.9|100
1724616000000|2024-08-25 20:00:00|6228|6218.8|6231.6|6221.6|6231.6|6221.6|6227.7|6218.8|11
1724616300000|2024-08-25 20:05:00|6230.9|6220.9|6227.4|6218.8|6231.3|6221.3|6227.4|6218.8|8
1724616600000|2024-08-25 20:10:00|6227.1|6218.9|6230.8|6220.8|6232.1|6222.1|6226.3|6218.4|10
1724616900000|2024-08-25 20:15:00|6228.8|6219.8|6230.7|6220.7|6234.6|6224.6|6227.4|6218.7|16
1724617200000|2024-08-25 20:20:00|6229.6|6219.7|6232.1|6222.1|6232.1|6222.1|6229.1|6219.2|8
1724617500000|2024-08-25 20:25:00|6231.9|6221.9|6231.6|6221.6|6236.2|6226.2|6231.6|6221.6|8
1724617800000|2024-08-25 20:30:00|6231.5|6221.5|6233.7|6223.7|6239.8|6229.8|6228.8|6218.8|27
1724618100000|2024-08-25 20:35:00|6233.8|6223.8|6230|6220|6234.4|6224.4|6230|6220|19
1724618400000|2024-08-25 20:40:00|6229.9|6219.9|6229.4|6219.4|6229.9|6219.9|6229.4|6219.4|6
1724618700000|2024-08-25 20:45:00|6229.2|6219.2|6229.1|6220.7|6229.2|6220.7|6228.3|6218.3|9
1724619000000|2024-08-25 20:50:00|6229|6221.1|6228.7|6219.1|6229.6|6221.1|6225.9|6219.1|8
1724619300000|2024-08-25 20:55:00|6229.6|6218.2|6228.9|6223.1|6229.9|6223.1|6228|6218.2|11
1724619600000|2024-08-25 21:00:00|6229.7|6223.9|6229.6|6223.8|6230.2|6224.4|6228.7|6222.9|12
1724619900000|2024-08-25 21:05:00|6229.3|6223.5|6227.2|6221.4|6229.3|6223.5|6226.8|6221|21
1724620200000|2024-08-25 21:10:00|6226.5|6220.7|6228.3|6222.5|6228.6|6222.8|6226.5|6220.7|37
1724620500000|2024-08-25 21:15:00|6228.5|6222.7|6227.5|6221.7|6228.5|6222.7|6227.4|6221.6|33
1724620800000|2024-08-25 21:20:00|6227.3|6221.5|6229.8|6224|6230.7|6224.9|6227.2|6221.4|45
1724621100000|2024-08-25 21:25:00|6229.9|6224.1|6229.2|6223.4|6232|6226.2|6229.2|6223.4|52
1724621400000|2024-08-25 21:30:00|6229.4|6223.6|6231.9|6226.1|6234.6|6228.8|6229.4|6223.6|144
1724621700000|2024-08-25 21:35:00|6231.7|6225.9|6232.7|6226.9|6233.8|6228|6231.1|6225.3|33
1724622000000|2024-08-25 21:40:00|6232.5|6226.7|6229.9|6224.1|6232.5|6226.7|6228.3|6222.5|47
1724622300000|2024-08-25 21:45:00|6229.5|6223.7|6228|6222.2|6229.5|6223.7|6227.2|6221.4|50
1724622600000|2024-08-25 21:50:00|6228.4|6222.6|6229.6|6223.8|6230.2|6224.4|6228.4|6222.6|34
1724622900000|2024-08-25 21:55:00|6229.5|6223.7|6230.9|6225.1|6231.2|6225.4|6228.9|6223.1|62
1724623200000|2024-08-25 22:00:00|6230.8|6225|6233.1|6227.3|6235.1|6229.3|6230.8|6225|234
1724623500000|2024-08-25 22:05:00|6232.2|6228.2|6232.8|6228.8|6232.9|6228.9|6229.5|6225.5|228
1724623800000|2024-08-25 22:10:00|6232.9|6228.9|6233.2|6229.2|6233.5|6229.5|6232.2|6228.2|98
1724624100000|2024-08-25 22:15:00|6233.3|6229.3|6231|6227|6233.3|6229.3|6230.3|6226.7|83
1724624400000|2024-08-25 22:20:00|6231.1|6227.1|6229.9|6225.9|6231.2|6227.2|6229.6|6225.6|124
1724624700000|2024-08-25 22:25:00|6230|6226|6226.3|6222.3|6231.1|6227.1|6225.4|6221.4|232
1724625000000|2024-08-25 22:30:00|6226.4|6222.4|6223.4|6220.3|6228|6224.3|6223.2|6220|219
1724625300000|2024-08-25 22:35:00|6223.3|6220.2|6224.9|6221.9|6225.5|6222.1|6223.3|6219.7|169
1724625600000|2024-08-25 22:40:00|6225|6222|6224.5|6221.5|6226.2|6223.2|6222.6|6219.6|76
1724625900000|2024-08-25 22:45:00|6224.9|6221.9|6223.3|6220.3|6224.9|6221.9|6223.2|6220.2|19
1724626200000|2024-08-25 22:50:00|6223.2|6220.2|6224.9|6221.9|6225.3|6222.3|6223.2|6220.2|33
1724626500000|2024-08-25 22:55:00|6224.8|6221.8|6226|6223|6226.5|6223.5|6224.8|6221.8|33
1724626800000|2024-08-25 23:00:00|6226.1|6223.1|6223.8|6220.8|6226.1|6223.1|6222.7|6219.7|108
1724627100000|2024-08-25 23:05:00|6224.1|6221.1|6226.3|6223.3|6226.7|6223.7|6223.9|6220.9|143
1724627400000|2024-08-25 23:10:00|6226.2|6223.2|6225.1|6222.1|6227.7|6224.7|6225|6222|203
1724627700000|2024-08-25 23:15:00|6225.2|6222.2|6225.5|6222.5|6225.5|6222.5|6223.9|6220.9|131
1724628000000|2024-08-25 23:20:00|6225.4|6222.4|6227.4|6224.4|6227.4|6224.4|6223.3|6220.5|160
1724628300000|2024-08-25 23:25:00|6227.5|6224.5|6227.4|6224.4|6227.5|6224.5|6226.8|6223.8|185
1724628600000|2024-08-25 23:30:00|6227.6|6224.6|6227|6224|6227.9|6224.9|6225.9|6222.9|163
1724628900000|2024-08-25 23:35:00|6226.9|6223.9|6225.5|6222.5|6227|6224|6225.1|6222.1|122
1724629200000|2024-08-25 23:40:00|6225.6|6222.6|6226.4|6223.4|6228.2|6225.2|6225.4|6222.4|125
1724629500000|2024-08-25 23:45:00|6226.5|6223.5|6224.8|6221.8|6227|6224|6224.3|6221.3|177
1724629800000|2024-08-25 23:50:00|6224.7|6221.7|6224.2|6221.2|6225.6|6222.6|6223.9|6220.9|158
1724630100000|2024-08-25 23:55:00|6224.1|6221.1|6224.7|6222.9|6224.9|6223.1|6223.5|6221.1|92
1724630400000|2024-08-26 00:00:00|6224.9|6223.1|6225.2|6222.2|6226|6224.2|6223.5|6220.9|251
1724630700000|2024-08-26 00:05:00|6225.3|6222.3|6226.2|6224.4|6227.3|6224.7|6224.8|6221.8|190
1724631000000|2024-08-26 00:10:00|6226.3|6224.5|6225.3|6222.3|6226.8|6224.7|6224.9|6221.9|188
1724631300000|2024-08-26 00:15:00|6225.2|6222.2|6229.4|6227.6|6229.6|6227.8|6225.2|6222.2|226
1724631600000|2024-08-26 00:20:00|6229.5|6227.7|6228.8|6227|6231|6228.2|6228.6|6226.8|143
1724631900000|2024-08-26 00:25:00|6228.9|6227.1|6232.9|6231.1|6233.6|6231.5|6228.8|6227|181
1724632200000|2024-08-26 00:30:00|6233.2|6231.4|6230.2|6228.4|6233.7|6231.9|6229|6227.2|184
1724632500000|2024-08-26 00:35:00|6230.3|6228.5|6227.5|6224.5|6230.8|6229|6227.1|6224.1|195
1724632800000|2024-08-26 00:40:00|6227.4|6224.4|6228.5|6226.7|6229.2|6226.7|6226.7|6223.7|195
1724633100000|2024-08-26 00:45:00|6228.6|6226.8|6230.9|6229.1|6230.9|6229.1|6228.6|6226.8|170
1724633400000|2024-08-26 00:50:00|6231|6229.2|6230.8|6229|6232.7|6229.8|6229.7|6227.9|203
1724633700000|2024-08-26 00:55:00|6231.2|6228.2|6229.3|6226.3|6232|6229.7|6228.6|6225.6|187
1724634000000|2024-08-26 01:00:00|6229.2|6226.2|6228.2|6226.4|6229.3|6226.9|6226.9|6224.3|190
1724634300000|2024-08-26 01:05:00|6228.3|6226.5|6229.5|6227.7|6231.1|6228.3|6227|6224.6|139
1724634600000|2024-08-26 01:10:00|6229.6|6227.8|6230.7|6227.7|6232.6|6230.8|6229.3|6226.5|230
1724634900000|2024-08-26 01:15:00|6231.4|6228.4|6230.1|6228.3|6231.9|6229|6229.5|6226.5|215
1724635200000|2024-08-26 01:20:00|6230.7|6227.7|6231.4|6229.6|6233.1|6230.1|6230|6227|141
1724635500000|2024-08-26 01:25:00|6231.5|6229.7|6231.1|6229.3|6233.4|6231.1|6231.1|6228.6|151
1724635800000|2024-08-26 01:30:00|6231.3|6229.5|6228|6226.2|6231.4|6229.5|6227.4|6225.6|185
1724636100000|2024-08-26 01:35:00|6227.9|6226.1|6228.3|6225.3|6230.5|6227.5|6227.3|6224.3|239
1724636400000|2024-08-26 01:40:00|6228|6225|6226.8|6223.8|6228|6225|6224.2|6221.9|185
1724636700000|2024-08-26 01:45:00|6226.6|6223.6|6225|6223.2|6227.5|6224.9|6225|6222.7|194
1724637000000|2024-08-26 01:50:00|6225.1|6223.3|6225.3|6223.5|6226.1|6224.3|6224.6|6222.8|143
1724637300000|2024-08-26 01:55:00|6225.4|6223.6|6224.8|6223|6226|6224.2|6224.3|6221.3|151
1724637600000|2024-08-26 02:00:00|6224.9|6223.1|6225.8|6224|6225.9|6224|6224.3|6221.4|161
1724637900000|2024-08-26 02:05:00|6225.9|6224.1|6228.9|6225.9|6228.9|6225.9|6224.9|6222.3|116
1724638200000|2024-08-26 02:10:00|6229|6226|6229.6|6227.8|6229.7|6227.9|6226.9|6224.8|136
1724638500000|2024-08-26 02:15:00|6229.5|6227.7|6229.8|6228|6231.3|6229.5|6229.4|6227.6|97
1724638800000|2024-08-26 02:20:00|6229.9|6228.1|6226.4|6224.6|6230.4|6228.6|6225.8|6224|139
1724639100000|2024-08-26 02:25:00|6226.5|6224.7|6224.9|6223.1|6226.9|6225.1|6224.9|6223.1|130
1724639400000|2024-08-26 02:30:00|6225|6223.2|6225|6223.2|6226.2|6224.4|6224.8|6223|129
1724639700000|2024-08-26 02:35:00|6224.9|6223.1|6225.9|6224.1|6226.3|6224.5|6224.2|6222.4|90
1724640000000|2024-08-26 02:40:00|6226.2|6224.4|6225.5|6223.7|6226.3|6224.5|6224.6|6222.8|65
1724640300000|2024-08-26 02:45:00|6225.6|6223.8|6224.5|6222.7|6225.7|6223.9|6224.5|6222.7|77
1724640600000|2024-08-26 02:50:00|6224.6|6222.8|6223.6|6221.8|6225.3|6223.5|6223.3|6221.5|127
1724640900000|2024-08-26 02:55:00|6223.7|6221.9|6223.2|6221.4|6223.8|6222|6222.9|6221.1|111
1724641200000|2024-08-26 03:00:00|6223.1|6221.3|6223.8|6220.8|6224.3|6222.5|6223.1|6220.5|137
1724641500000|2024-08-26 03:05:00|6223.7|6220.7|6223.6|6220.6|6224.4|6222.1|6223.2|6220.4|82
1724641800000|2024-08-26 03:10:00|6223.7|6220.7|6223.5|6220.5|6224.5|6221.5|6223.4|6220.4|125
1724642100000|2024-08-26 03:15:00|6223.4|6220.4|6223.2|6221.4|6224.5|6221.9|6222.8|6220.4|116
1724642400000|2024-08-26 03:20:00|6223.9|6220.9|6223.2|6220.2|6223.9|6220.9|6221.5|6218.8|105
1724642700000|2024-08-26 03:25:00|6223.3|6220.3|6220.8|6219|6223.4|6220.4|6220.7|6218.9|144
1724643000000|2024-08-26 03:30:00|6220.7|6218.9|6217.8|6214.8|6220.9|6219.1|6217.1|6214.4|166
1724643300000|2024-08-26 03:35:00|6217.9|6214.9|6216.4|6214.6|6218.3|6216|6216.3|6213.4|167
1724643600000|2024-08-26 03:40:00|6216.6|6214.8|6216.6|6214.8|6216.8|6215|6215.5|6213.7|123
1724643900000|2024-08-26 03:45:00|6216.7|6214.9|6214.9|6213.1|6217.3|6215.5|6214.7|6212.9|147
1724644200000|2024-08-26 03:50:00|6215|6213.2|6216|6214.2|6216.1|6214.3|6214.2|6211.8|114
1724644500000|2024-08-26 03:55:00|6216.1|6214.3|6217.4|6214.4|6217.7|6214.7|6214.8|6212.4|123
1724644800000|2024-08-26 04:00:00|6217.5|6214.5|6216.8|6215|6217.5|6215.7|6215.9|6213.1|126
1724645100000|2024-08-26 04:05:00|6216.7|6214.9|6219.6|6217.8|6219.6|6217.8|6216.1|6214.3|103
1724645400000|2024-08-26 04:10:00|6219.7|6217.9|6218|6215|6220|6218.2|6217.3|6214.7|114
1724645700000|2024-08-26 04:15:00|6218.1|6215.1|6217.9|6216.1|6218.2|6216.2|6217|6214.3|104
1724646000000|2024-08-26 04:20:00|6218|6216.2|6218|6216.2|6218.3|6216.5|6217.6|6215.8|54
1724646300000|2024-08-26 04:25:00|6218.1|6216.3|6218.5|6215.5|6218.9|6216.5|6216.9|6213.9|103
1724646600000|2024-08-26 04:30:00|6218.6|6215.6|6218.6|6215.6|6218.8|6216.1|6217|6214.6|115
1724646900000|2024-08-26 04:35:00|6218.7|6215.7|6217.3|6215.5|6218.7|6216.6|6217.2|6214.9|104
1724647200000|2024-08-26 04:40:00|6217.2|6215.4|6216.7|6213.7|6218.3|6216.3|6216.6|6213.6|90
1724647500000|2024-08-26 04:45:00|6216.8|6213.8|6216.5|6214.7|6217.2|6215.1|6215.8|6213.8|87
1724647800000|2024-08-26 04:50:00|6216.4|6214.6|6215.3|6212.3|6217|6214.8|6215.1|6212.1|95
1724648100000|2024-08-26 04:55:00|6215.2|6212.2|6215.8|6214|6216.3|6214.5|6214.5|6212|81
1724648400000|2024-08-26 05:00:00|6215.7|6213.9|6214.7|6212.9|6215.7|6213.9|6214.4|6211.9|80
1724648700000|2024-08-26 05:05:00|6214.8|6213|6216.2|6214.4|6217|6214.6|6214.8|6212.6|98
1724649000000|2024-08-26 05:10:00|6215.9|6214.1|6215.5|6213.7|6217|6214.7|6215.3|6213.5|86
1724649300000|2024-08-26 05:15:00|6215.4|6213.6|6216.7|6214.9|6216.8|6215|6215.1|6213.3|66
1724649600000|2024-08-26 05:20:00|6216.6|6214.8|6216.6|6214.8|6217.4|6215.6|6216.1|6214.3|70
1724649900000|2024-08-26 05:25:00|6216.5|6214.7|6215.6|6213.8|6216.7|6214.9|6215.6|6213.8|77
1724650200000|2024-08-26 05:30:00|6215.7|6213.9|6216.5|6214.7|6216.6|6214.8|6215.5|6213.7|88
1724650500000|2024-08-26 05:35:00|6216.4|6214.6|6214.8|6213|6216.4|6214.6|6214.7|6212.9|96
1724650800000|2024-08-26 05:40:00|6214.9|6213.1|6213.9|6212.1|6215.7|6213.9|6213.3|6211.5|104
1724651100000|2024-08-26 05:45:00|6214|6212.2|6212.3|6209.3|6214.7|6212.6|6212.2|6209.2|125
1724651400000|2024-08-26 05:50:00|6212.4|6209.4|6214.7|6212.9|6216.3|6213.8|6211.5|6208.5|172
1724651700000|2024-08-26 05:55:00|6214.5|6212.7|6215.1|6213.3|6215.6|6213.8|6213.5|6211.7|146
1724652000000|2024-08-26 06:00:00|6215|6213.2|6214.6|6212.8|6215.8|6213.7|6214.1|6211.9|174
1724652300000|2024-08-26 06:05:00|6214.5|6212.7|6215.9|6212.9|6216|6213|6213.6|6211.6|184
1724652600000|2024-08-26 06:10:00|6216.1|6213.1|6211.5|6209.7|6216.1|6213.1|6211.5|6209.7|118
1724652900000|2024-08-26 06:15:00|6211.7|6209.9|6212|6209|6212.5|6210.7|6210.5|6208.7|141
1724653200000|2024-08-26 06:20:00|6212.1|6209.1|6212.5|6210.7|6212.9|6211.1|6211.4|6208.8|109
1724653500000|2024-08-26 06:25:00|6212.4|6210.6|6211.6|6209.8|6213.1|6211.3|6211.5|6209.7|114
1724653800000|2024-08-26 06:30:00|6211.7|6209.9|6218.5|6215.5|6218.6|6215.6|6211.5|6209.7|180
1724654100000|2024-08-26 06:35:00|6218.4|6215.4|6215.3|6213.5|6218.5|6215.5|6215|6213.2|208
1724654400000|2024-08-26 06:40:00|6215.2|6213.4|6215.2|6213.4|6216.8|6213.8|6215|6212.5|140
1724654700000|2024-08-26 06:45:00|6215.1|6213.3|6213.2|6210.2|6216.9|6214.5|6212.6|6209.6|186
1724655000000|2024-08-26 06:50:00|6213.1|6210.1|6213|6210|6214.2|6211.2|6212.7|6209.7|178
1724655300000|2024-08-26 06:55:00|6212.9|6209.9|6211.6|6208.6|6213.7|6210.7|6210.3|6207.3|250
1724655600000|2024-08-26 07:00:00|6211.5|6208.5|6209.6|6206.6|6213.4|6210.4|6209.6|6206.6|237
1724655900000|2024-08-26 07:05:00|6209.7|6206.7|6207.1|6204.1|6211.1|6208.1|6207.1|6204.1|230
1724656200000|2024-08-26 07:10:00|6206.8|6203.8|6207.2|6204.2|6209|6206.9|6204.9|6201.9|183
1724656500000|2024-08-26 07:15:00|6207.4|6204.4|6207.7|6204.7|6208.1|6205.3|6205.6|6202.7|217
1724656800000|2024-08-26 07:20:00|6207.8|6204.8|6208.6|6205.6|6209.5|6206.5|6206.6|6203.6|203
1724657100000|2024-08-26 07:25:00|6208.7|6205.7|6207.6|6204.6|6209.4|6206.4|6207.5|6204.5|238
1724657400000|2024-08-26 07:30:00|6207.7|6204.7|6210.1|6207.1|6210.7|6207.7|6207.7|6204.7|156
1724657700000|2024-08-26 07:35:00|6210|6207|6208.6|6206.8|6211.6|6209|6208.4|6206.6|174
1724658000000|2024-08-26 07:40:00|6208.5|6206.7|6207.2|6204.2|6209.5|6207.7|6206.4|6203.7|121
1724658300000|2024-08-26 07:45:00|6207.1|6204.1|6208.9|6207.1|6208.9|6207.1|6206.8|6203.8|149
1724658600000|2024-08-26 07:50:00|6209|6207.2|6207.8|6206|6209|6207.2|6207.4|6205.6|150
1724658900000|2024-08-26 07:55:00|6207.7|6205.9|6209.4|6207.6|6210.1|6207.6|6207.5|6205.7|110
1724659200000|2024-08-26 08:00:00|6209.3|6207.5|6210.1|6208.3|6210.3|6208.5|6208.2|6206.4|167
1724659500000|2024-08-26 08:05:00|6209.9|6208.1|6213.2|6211.4|6213.9|6211.5|6209.9|6208.1|132
1724659800000|2024-08-26 08:10:00|6213.3|6211.5|6211.7|6209.9|6213.3|6211.5|6211.6|6209.8|123
1724660100000|2024-08-26 08:15:00|6211.8|6210|6212.5|6209.5|6213.6|6211|6210.7|6208.7|140
1724660400000|2024-08-26 08:20:00|6212.6|6209.6|6212.5|6210.7|6214.4|6212.4|6212.5|6209.5|176
1724660700000|2024-08-26 08:25:00|6212.7|6210.9|6213.4|6211.6|6214.7|6212.2|6211.7|6209.9|124
1724661000000|2024-08-26 08:30:00|6213.5|6211.7|6212.5|6209.5|6214.1|6212.1|6212.2|6209.2|168
1724661300000|2024-08-26 08:35:00|6212.4|6209.4|6211.3|6208.3|6213.3|6210.3|6211.1|6208.1|125
1724661600000|2024-08-26 08:40:00|6211.2|6208.2|6209.6|6206.6|6211.2|6208.2|6208.5|6205.5|139
1724661900000|2024-08-26 08:45:00|6209.7|6206.7|6210.1|6208.3|6211.4|6208.9|6209.6|6206.6|140
1724662200000|2024-08-26 08:50:00|6210.2|6208.4|6209.5|6206.5|6210.7|6208.4|6208.6|6206.4|149
1724662500000|2024-08-26 08:55:00|6209.1|6206.1|6208.1|6206.3|6209.2|6206.7|6206.9|6204.5|150
1724662800000|2024-08-26 09:00:00|6208|6206.2|6208.2|6205.2|6208.8|6206.3|6207.1|6204.1|141
1724663100000|2024-08-26 09:05:00|6208.1|6205.1|6207.4|6204.4|6208.3|6206.4|6206.8|6203.8|140
1724663400000|2024-08-26 09:10:00|6207.3|6204.3|6205.9|6204.1|6207.6|6204.6|6205.6|6203.7|133
1724663700000|2024-08-26 09:15:00|6205.8|6204|6207|6204|6207.6|6205.2|6205.7|6203.1|146
1724664000000|2024-08-26 09:20:00|6207.1|6204.1|6208|6205|6208.3|6205.3|6206.1|6203.1|99
1724664300000|2024-08-26 09:25:00|6208.1|6205.1|6208.8|6205.8|6209|6206|6207.2|6204.2|85
1724664600000|2024-08-26 09:30:00|6208.9|6205.9|6207.2|6205.4|6209.3|6206.3|6206.6|6204.8|102
1724664900000|2024-08-26 09:35:00|6207.3|6205.5|6207.2|6205.4|6208|6205.8|6207|6204.1|126
1724665200000|2024-08-26 09:40:00|6207.3|6205.5|6209.4|6207.6|6209.5|6207.7|6206.2|6204.4|87
1724665500000|2024-08-26 09:45:00|6209.3|6207.5|6209.4|6206.4|6210.2|6207.6|6209.1|6206.1|83
1724665800000|2024-08-26 09:50:00|6209.5|6206.5|6206.7|6203.7|6209.6|6207.5|6206.4|6203.4|126
1724666100000|2024-08-26 09:55:00|6206.6|6203.6|6207|6204|6207.8|6204.8|6206.5|6203.5|134
1724666400000|2024-08-26 10:00:00|6207.1|6204.1|6205|6202|6207.1|6204.1|6204.5|6201.5|121
1724666700000|2024-08-26 10:05:00|6205.1|6202.1|6206.8|6203.8|6207.2|6204.3|6204.4|6201.4|157
1724667000000|2024-08-26 10:10:00|6206.9|6203.9|6208.9|6207.1|6209.1|6207.3|6206.5|6203.5|128
1724667300000|2024-08-26 10:15:00|6209|6207.2|6207.9|6206.1|6209.2|6207.4|6207.5|6205.7|87
1724667600000|2024-08-26 10:20:00|6207.8|6206|6208|6206.2|6208.5|6206.2|6207.1|6204.5|136
1724667900000|2024-08-26 10:25:00|6208.1|6206.3|6209.8|6208|6209.9|6208.1|6207.9|6205.6|114
1724668200000|2024-08-26 10:30:00|6209.9|6208.1|6205.8|6204|6209.9|6208.1|6205.7|6203.9|161
1724668500000|2024-08-26 10:35:00|6206.5|6203.5|6205.7|6202.7|6206.7|6204.2|6204.7|6202.5|119
1724668800000|2024-08-26 10:40:00|6205.8|6202.8|6207.1|6204.1|6207.4|6204.4|6205.6|6202.6|99
1724669100000|2024-08-26 10:45:00|6207.2|6204.2|6207.5|6204.5|6208.4|6205.4|6207|6204|89
1724669400000|2024-08-26 10:50:00|6207.6|6204.6|6209.5|6206.5|6209.6|6206.6|6206.1|6203.4|118
1724669700000|2024-08-26 10:55:00|6209.6|6206.6|6208.9|6207.1|6209.8|6207.4|6208.4|6206.4|81
1724670000000|2024-08-26 11:00:00|6209|6207.2|6210.5|6207.5|6210.6|6207.6|6209|6206.8|104
1724670300000|2024-08-26 11:05:00|6210.4|6207.4|6209.2|6206.2|6210.4|6207.4|6208.6|6206.2|107
1724670600000|2024-08-26 11:10:00|6209.3|6206.3|6206.2|6204.4|6209.5|6207|6206.2|6204.4|99
1724670900000|2024-08-26 11:15:00|6206.1|6204.3|6205.4|6203.6|6206.3|6204.5|6204.7|6202.9|107
1724671200000|2024-08-26 11:20:00|6205.3|6203.5|6203.2|6201.4|6205.6|6203.8|6202.7|6200.9|109
1724671500000|2024-08-26 11:25:00|6203.1|6201.3|6202.7|6200.9|6203.2|6201.4|6201.6|6199.8|139
1724671800000|2024-08-26 11:30:00|6202.8|6201|6199.9|6196.9|6203.3|6201.5|6199.6|6196.6|185
1724672100000|2024-08-26 11:35:00|6200|6197|6202.8|6199.8|6202.8|6199.8|6198.9|6195.9|234
1724672400000|2024-08-26 11:40:00|6202.2|6200.4|6199.7|6197.9|6202.3|6200.5|6199.2|6196.9|141
1724672700000|2024-08-26 11:45:00|6199.8|6198|6201.1|6199.3|6201.1|6199.3|6199.3|6197.5|121
1724673000000|2024-08-26 11:50:00|6201.4|6199.6|6203.1|6200.1|6203.4|6200.8|6200.6|6198.8|100
1724673300000|2024-08-26 11:55:00|6203.2|6200.2|6202.1|6199.1|6203.2|6200.2|6201.4|6198.4|126
1724673600000|2024-08-26 12:00:00|6202.2|6199.2|6201|6199.2|6202.4|6199.8|6199.8|6197.8|156
1724673900000|2024-08-26 12:05:00|6201.1|6199.3|6200.3|6197.3|6201.9|6199.8|6200.1|6197.1|192
1724674200000|2024-08-26 12:10:00|6200.2|6197.2|6201.4|6198.4|6202.1|6199.5|6200.1|6197.1|185
1724674500000|2024-08-26 12:15:00|6201.3|6198.3|6203.7|6200.7|6204.6|6201.6|6201|6198.2|182
1724674800000|2024-08-26 12:20:00|6204.2|6201.2|6204|6201|6205.5|6202.5|6202.8|6200.4|219
1724675100000|2024-08-26 12:25:00|6204.1|6201.1|6203.9|6200.9|6205.6|6202.6|6202.7|6199.7|143
1724675400000|2024-08-26 12:30:00|6205|6202|6202.9|6199.9|6205.1|6202.1|6200.4|6197.7|367
1724675700000|2024-08-26 12:35:00|6203|6200|6205.6|6202.6|6205.7|6203.1|6201.1|6199.3|251
1724676000000|2024-08-26 12:40:00|6205.7|6202.7|6203.7|6200.7|6205.9|6204|6202.8|6200.5|275
1724676300000|2024-08-26 12:45:00|6203.6|6200.6|6207|6204|6208|6205.1|6202.9|6200.5|301
1724676600000|2024-08-26 12:50:00|6206.9|6203.9|6206.3|6204.5|6208.8|6205.9|6205.2|6202.6|262
1724676900000|2024-08-26 12:55:00|6207|6204|6206.6|6204.8|6209.4|6206.7|6206.1|6203.7|247
1724677200000|2024-08-26 13:00:00|6206.7|6204.9|6204|6202.2|6208.3|6206.5|6204|6202.2|307
1724677500000|2024-08-26 13:05:00|6204.1|6202.3|6205|6203.2|6208.2|6205.8|6202.8|6200.4|292
1724677800000|2024-08-26 13:10:00|6205.1|6203.3|6207.6|6205.8|6208.2|6206.1|6205.1|6203.3|233
1724678100000|2024-08-26 13:15:00|6207.4|6205.6|6207.9|6206.1|6208.3|6206.5|6206.4|6203.6|213
1724678400000|2024-08-26 13:20:00|6208|6206.2|6209.6|6207.8|6209.8|6208|6206.5|6204.5|207
1724678700000|2024-08-26 13:25:00|6209.5|6207.7|6210.6|6207.6|6211.6|6208.8|6208.8|6206.6|241
1724679000000|2024-08-26 13:30:00|6209.9|6208.1|6207.8|6206|6210.4|6208.3|6207.3|6205.5|289
1724679300000|2024-08-26 13:35:00|6208|6206.2|6205.5|6203.7|6208|6206.2|6205.3|6203.5|267
1724679600000|2024-08-26 13:40:00|6205.4|6203.6|6207.6|6205.8|6208|6206.2|6204|6201.7|316
1724679900000|2024-08-26 13:45:00|6207.7|6205.9|6209.5|6207.7|6210.3|6207.9|6207.3|6205.5|303
1724680200000|2024-08-26 13:50:00|6209.6|6207.8|6208.1|6205.1|6211|6208|6206.7|6204.3|317
1724680500000|2024-08-26 13:55:00|6208|6205|6206.7|6204.9|6208.7|6206.9|6206.6|6204.8|275
1724680800000|2024-08-26 14:00:00|6206.8|6205|6206.5|6204.7|6206.8|6205|6202.7|6200.2|356
1724681100000|2024-08-26 14:05:00|6206.6|6204.8|6208.8|6207|6209.6|6207.8|6206.6|6204.8|280
1724681400000|2024-08-26 14:10:00|6208.7|6206.9|6209.3|6207.5|6211.8|6208.8|6208.4|6206.6|274
1724681700000|2024-08-26 14:15:00|6209.1|6207.3|6211.4|6209.6|6212.2|6209.6|6208.9|6207.1|255
1724682000000|2024-08-26 14:20:00|6211.5|6209.7|6212.1|6209.1|6212.6|6210.8|6210.4|6208.6|214
1724682300000|2024-08-26 14:25:00|6212.2|6209.2|6215|6212|6215.1|6212.1|6211.6|6208.9|238
1724682600000|2024-08-26 14:30:00|6214.9|6211.9|6215.1|6212.1|6217.2|6214.2|6213.8|6211.5|279
1724682900000|2024-08-26 14:35:00|6215.3|6212.3|6215.5|6212.5|6216.3|6213.3|6213.6|6210.6|354
1724683200000|2024-08-26 14:40:00|6215.6|6212.6|6213.5|6211.7|6216.4|6214.6|6213.4|6211.6|268
1724683500000|2024-08-26 14:45:00|6213.4|6211.6|6212.8|6211|6213.6|6211.8|6211.9|6210.1|273
1724683800000|2024-08-26 14:50:00|6212.9|6211.1|6211.5|6209.7|6213.9|6211.4|6211.3|6209.2|290
1724684100000|2024-08-26 14:55:00|6211.6|6209.8|6213.9|6212.1|6214.3|6212.5|6210.9|6207.9|252
1724684400000|2024-08-26 15:00:00|6214|6212.2|6211|6208|6215|6213.2|6210.3|6207.3|212
1724684700000|2024-08-26 15:05:00|6210.9|6207.9|6208.9|6207.1|6211.9|6208.9|6207.5|6205.7|239
1724685000000|2024-08-26 15:10:00|6209|6207.2|6209.3|6207.5|6209.5|6207.7|6208.3|6206.5|168
1724685300000|2024-08-26 15:15:00|6209.6|6207.8|6208.3|6206.5|6209.7|6207.8|6207.8|6205|205
1724685600000|2024-08-26 15:20:00|6208.2|6206.4|6207.2|6204.2|6208.3|6206.5|6206.1|6204|230
1724685900000|2024-08-26 15:25:00|6207.1|6204.1|6207.6|6205.8|6207.7|6205.9|6206.3|6203.7|157
1724686200000|2024-08-26 15:30:00|6207.4|6205.6|6207.8|6204.8|6208.5|6206.3|6206.6|6204.6|195
1724686500000|2024-08-26 15:35:00|6207.1|6205.3|6207|6204|6207.8|6205.6|6205.2|6202.2|174
1724686800000|2024-08-26 15:40:00|6206.9|6203.9|6206.6|6203.6|6207.9|6204.9|6206.3|6203.3|193
1724687100000|2024-08-26 15:45:00|6206.5|6203.5|6206.7|6203.7|6207.1|6204.1|6204.9|6201.9|220
1724687400000|2024-08-26 15:50:00|6206.8|6203.8|6206.4|6203.4|6207.9|6204.9|6205.7|6202.7|181
1724687700000|2024-08-26 15:55:00|6206.2|6203.2|6205.2|6202.2|6206.7|6203.7|6204.4|6201.4|178
1724688000000|2024-08-26 16:00:00|6204.6|6202.8|6205.9|6204.1|6206.5|6204.7|6203.9|6202.1|155
1724688300000|2024-08-26 16:05:00|6205.8|6204|6206|6204.2|6207.4|6205.6|6205.3|6203.5|118
1724688600000|2024-08-26 16:10:00|6206.1|6204.3|6205|6203.2|6206.6|6204.8|6204.3|6202.5|117
1724688900000|2024-08-26 16:15:00|6205.1|6203.3|6207.8|6206|6208|6206.2|6205|6203.2|180
1724689200000|2024-08-26 16:20:00|6207.7|6205.9|6209.5|6207.7|6210.2|6208.4|6207.3|6205.5|166
1724689500000|2024-08-26 16:25:00|6209.6|6207.8|6208.9|6207.1|6210.7|6208.9|6208.9|6207.1|122
1724689800000|2024-08-26 16:30:00|6209|6207.2|6209.2|6207.4|6210.1|6208.3|6208.8|6207|148
1724690100000|2024-08-26 16:35:00|6209.1|6207.3|6210.3|6208.5|6211.1|6209.3|6208.4|6206.6|119
1724690400000|2024-08-26 16:40:00|6210.2|6208.4|6211.7|6209.9|6211.7|6209.9|6209.2|6207.4|82
1724690700000|2024-08-26 16:45:00|6211.8|6210|6213|6211.2|6214.2|6211.7|6211.6|6209.6|175
1724691000000|2024-08-26 16:50:00|6212.9|6211.1|6212.9|6211.1|6214.4|6212|6212.6|6210.8|127
1724691300000|2024-08-26 16:55:00|6212.7|6210.9|6214.4|6212.6|6215.1|6213|6212.7|6210.9|175
1724691600000|2024-08-26 17:00:00|6214.5|6212.7|6217.2|6214.2|6217.3|6214.3|6214.5|6212|125
1724691900000|2024-08-26 17:05:00|6217.1|6214.1|6216.4|6213.4|6217.2|6214.2|6215.6|6212.6|147
1724692200000|2024-08-26 17:10:00|6216.5|6213.5|6216.8|6215|6218.4|6215.4|6216.5|6213.5|148
1724692500000|2024-08-26 17:15:00|6216.7|6214.9|6215.8|6214|6216.8|6215|6215.6|6213.8|100
1724692800000|2024-08-26 17:20:00|6215.7|6213.9|6217.5|6214.5|6218|6215.3|6215.4|6213.6|96
1724693100000|2024-08-26 17:25:00|6217.6|6214.6|6215.4|6213.6|6218.3|6215.6|6215.2|6213.4|112
1724693400000|2024-08-26 17:30:00|6215.5|6213.7|6213.5|6211.7|6215.8|6214|6213.3|6211.5|144
1724693700000|2024-08-26 17:35:00|6213.7|6211.9|6211.5|6209.7|6214.1|6212.3|6211.1|6209.3|151
1724694000000|2024-08-26 17:40:00|6211.6|6209.8|6210.9|6209.1|6211.9|6210.1|6210|6208.2|167
1724694300000|2024-08-26 17:45:00|6210.8|6209|6209.9|6208.1|6211.2|6209.4|6209.4|6207.6|218
1724694600000|2024-08-26 17:50:00|6209.8|6208|6210.5|6208.7|6211|6209.2|6208.6|6206.8|118
1724694900000|2024-08-26 17:55:00|6211.1|6208.1|6211.7|6209.9|6212.1|6210.3|6210.4|6207.8|132
1724695200000|2024-08-26 18:00:00|6211.6|6209.8|6210|6208.2|6212.7|6210.7|6210|6208.2|114
1724695500000|2024-08-26 18:05:00|6209.9|6208.1|6208.5|6206.7|6210.4|6208.6|6208.2|6206.4|127
1724695800000|2024-08-26 18:10:00|6208.7|6206.9|6208.9|6207.1|6209.1|6207.3|6207.7|6205.9|168
1724696100000|2024-08-26 18:15:00|6209|6207.2|6209.8|6208|6209.9|6208.1|6208.4|6206.6|98
1724696400000|2024-08-26 18:20:00|6209.9|6208.1|6210.8|6207.8|6211.5|6209|6209.8|6207.7|136
1724696700000|2024-08-26 18:25:00|6210.7|6207.7|6211.1|6208.1|6211.7|6208.7|6209.8|6207.4|117
1724697000000|2024-08-26 18:30:00|6211|6208|6209.7|6206.7|6211.5|6208.9|6209.4|6206.4|134
1724697300000|2024-08-26 18:35:00|6209.8|6206.8|6208.6|6205.6|6210.5|6207.7|6208.4|6205.4|130
1724697600000|2024-08-26 18:40:00|6208.7|6205.7|6210.4|6207.4|6210.8|6207.8|6208.6|6205.6|123
1724697900000|2024-08-26 18:45:00|6210.5|6207.5|6210.8|6207.8|6211.2|6208.2|6210.4|6207.4|49
1724698200000|2024-08-26 18:50:00|6210.9|6207.9|6209.9|6206.9|6211|6208|6208.8|6205.8|113
1724698500000|2024-08-26 18:55:00|6210|6207|6211.7|6208.7|6211.7|6208.7|6208.6|6205.6|132
1724698800000|2024-08-26 19:00:00|6211.8|6208.8|6212.6|6209.6|6213.6|6210.6|6211.5|6208.5|155
1724699100000|2024-08-26 19:05:00|6212.7|6209.7|6212.8|6209.8|6213|6210.2|6211.9|6209.2|110
1724699400000|2024-08-26 19:10:00|6212.6|6209.6|6211.1|6208.1|6212.6|6210.1|6211|6208|113
1724699700000|2024-08-26 19:15:00|6211.2|6208.2|6211.5|6209.7|6211.8|6210|6210.2|6207.9|91
1724700000000|2024-08-26 19:20:00|6211.4|6209.6|6211.8|6210|6212.3|6210.5|6211.4|6209.6|104
1724700300000|2024-08-26 19:25:00|6211.7|6209.9|6211.7|6209.9|6211.9|6210.1|6211.2|6209.4|125
1724700600000|2024-08-26 19:30:00|6211.4|6209.6|6210.4|6207.4|6211.9|6209.6|6210.4|6207.4|122
1724700900000|2024-08-26 19:35:00|6210.5|6207.5|6210.4|6207.4|6211.1|6208.3|6209.9|6207.4|47
1724701200000|2024-08-26 19:40:00|6210.3|6207.3|6209.6|6207.8|6210.4|6208.5|6209.6|6207.3|68
1724701500000|2024-08-26 19:45:00|6209.5|6207.7|6208.9|6207.1|6210.2|6207.9|6208.8|6206.9|123
1724701800000|2024-08-26 19:50:00|6209|6207.2|6209.5|6207.7|6209.6|6207.8|6209|6207.2|130
1724702100000|2024-08-26 19:55:00|6209.4|6207.6|6208.2|6206.4|6209.4|6207.6|6206.6|6204.5|172
1724702400000|2024-08-26 20:00:00|6208.3|6206.5|6206.7|6204.9|6208.5|6206.7|6206.7|6204.9|100
1724702700000|2024-08-26 20:05:00|6206.6|6204.8|6206.5|6203.5|6206.7|6204.9|6205.7|6203.3|104
1724703000000|2024-08-26 20:10:00|6206.6|6203.6|6207.2|6204.2|6207.8|6205|6206.5|6203.5|102
1724703300000|2024-08-26 20:15:00|6207.1|6204.1|6207.2|6204.2|6207.4|6204.4|6206.8|6203.8|54
1724703600000|2024-08-26 20:20:00|6207.1|6204.1|6205.7|6202.7|6207.2|6204.2|6205.6|6202.6|48
1724703900000|2024-08-26 20:25:00|6205.8|6202.8|6206.7|6203.7|6207.2|6204.2|6205|6202.8|23
1724704200000|2024-08-26 20:30:00|6206.8|6203.8|6205.8|6202.8|6206.9|6203.9|6205.6|6202.6|116
1724704500000|2024-08-26 20:35:00|6205.7|6202.7|6205.4|6203.6|6206|6203.6|6205.2|6202.6|82
1724704800000|2024-08-26 20:40:00|6205.3|6203.5|6205.8|6202.8|6206.2|6203.5|6205.3|6202.7|87
1724705100000|2024-08-26 20:45:00|6205.9|6202.9|6206.3|6203.3|6206.3|6203.3|6205.7|6202.7|33
1724705400000|2024-08-26 20:50:00|6206.4|6203.4|6206.7|6203.7|6206.8|6203.8|6206.3|6203.3|36
1724705700000|2024-08-26 20:55:00|6207.6|6202.8|6207|6201.2|6207.7|6202.9|6206.9|6201.2|178
1724706000000|2024-08-26 21:00:00|6207.2|6201.4|6206.7|6200.9|6207.8|6202|6206.6|6200.8|8
1724706300000|2024-08-26 21:05:00|6206.5|6200.7|6207.4|6201.6|6210.2|6204.4|6206.4|6200.6|72
1724706600000|2024-08-26 21:10:00|6206.8|6201.4|6208.8|6203|6209.3|6203.5|6206.8|6201.1|138
1724706900000|2024-08-26 21:15:00|6208.5|6202.7|6206.1|6200.3|6209.1|6203.3|6205.8|6200|139
1724707200000|2024-08-26 21:20:00|6206.2|6200.4|6206|6200.2|6206.3|6200.5|6205.9|6200.1|70
1724707500000|2024-08-26 21:25:00|6206.1|6200.3|6207.1|6201.3|6207.6|6201.8|6205.7|6199.9|158
1724707800000|2024-08-26 21:30:00|6206.9|6201.1|6205.8|6200|6207.2|6201.4|6205|6199.2|166
1724708100000|2024-08-26 21:35:00|6205.9|6200.1|6207.9|6202.1|6208.7|6202.9|6205.7|6199.9|188
1724708400000|2024-08-26 21:40:00|6207.8|6202|6206|6200.2|6207.9|6202.1|6205|6199.2|107
1724708700000|2024-08-26 21:45:00|6206.1|6200.3|6207.6|6201.8|6207.7|6201.9|6206|6200.2|158
1724709000000|2024-08-26 21:50:00|6207.7|6201.9|6207.9|6202.1|6208.1|6202.3|6207.6|6201.8|48
1724709300000|2024-08-26 21:55:00|6207.8|6202|6208|6202.2|6208.1|6202.3|6207.7|6201.9|70
1724709600000|2024-08-26 22:00:00|6207.9|6202.1|6208.6|6203|6208.7|6203|6207.4|6201.6|131
1724709900000|2024-08-26 22:05:00|6207.7|6203.9|6207.6|6204.5|6208.1|6204.9|6207.4|6203.8|106
1724710200000|2024-08-26 22:10:00|6207.5|6204.4|6207.7|6204.7|6208.1|6205.1|6207.4|6204.2|144
1724710500000|2024-08-26 22:15:00|6207.6|6204.6|6207.4|6204.4|6208.7|6205.7|6207.3|6204.3|294
1724710800000|2024-08-26 22:20:00|6207.5|6204.5|6208.4|6205.4|6208.7|6205.7|6207.2|6204.2|205
1724711100000|2024-08-26 22:25:00|6208.3|6205.3|6208.2|6205.2|6209.3|6206.3|6208.2|6205.2|32
1724711400000|2024-08-26 22:30:00|6208.3|6205.3|6207.6|6204.6|6208.5|6205.5|6207.1|6204.1|60
1724711700000|2024-08-26 22:35:00|6207.7|6204.7|6208.4|6205.4|6208.6|6205.6|6207.7|6204.7|113
1724712000000|2024-08-26 22:40:00|6208.3|6205.3|6207|6204|6208.4|6205.4|6206.8|6203.8|37
1724712300000|2024-08-26 22:45:00|6206.9|6203.9|6206.3|6203.3|6207.5|6204.5|6206.2|6203.2|87
1724712600000|2024-08-26 22:50:00|6206.4|6203.4|6207.4|6204.4|6207.4|6204.4|6206.4|6203.4|35
1724712900000|2024-08-26 22:55:00|6207.5|6204.5|6207.7|6204.7|6207.8|6204.8|6207.4|6204.4|49
1724713200000|2024-08-26 23:00:00|6207.8|6204.8|6208.7|6205.7|6208.9|6205.9|6206.9|6204.3|66
1724713500000|2024-08-26 23:05:00|6208.9|6205.9|6208.8|6207|6209|6207|6208.3|6205.8|46
1724713800000|2024-08-26 23:10:00|6208.4|6206.6|6210.1|6207.1|6210.2|6207.2|6207.8|6205.4|62
1724714100000|2024-08-26 23:15:00|6210.2|6207.2|6209.3|6207.5|6210.3|6207.9|6209.2|6207.2|38
1724714400000|2024-08-26 23:20:00|6209.4|6207.6|6208.6|6206.8|6209.4|6207.6|6207.7|6205.9|46
1724714700000|2024-08-26 23:25:00|6208.7|6206.9|6207.6|6205.8|6208.7|6206.9|6207.3|6204.7|43
1724715000000|2024-08-26 23:30:00|6207.5|6205.7|6208.1|6206.3|6208.6|6206.8|6207.5|6205.7|24
1724715300000|2024-08-26 23:35:00|6207.6|6205.8|6207.1|6205.3|6207.7|6205.9|6206.8|6205|38
1724715600000|2024-08-26 23:40:00|6207.2|6205.4|6207.6|6205.8|6207.7|6205.9|6207|6205.2|33
1724715900000|2024-08-26 23:45:00|6207.7|6205.9|6206.6|6204.8|6207.8|6205.9|6206.6|6204.7|70
1724716200000|2024-08-26 23:50:00|6206.5|6204.7|6207.7|6204.7|6207.8|6205.3|6206.1|6204|66
1724716500000|2024-08-26 23:55:00|6207.6|6204.6|6205.9|6204.1|6207.6|6204.6|6205.8|6203.7|65
1724716800000|2024-08-27 00:00:00|6206.1|6204.3|6207.4|6204.4|6207.7|6204.7|6204.6|6202.3|183
1724717100000|2024-08-27 00:05:00|6207.3|6204.3|6208|6205|6208.6|6205.6|6206.4|6204.2|183
1724717400000|2024-08-27 00:10:00|6208.1|6205.1|6206.1|6203.1|6208.1|6205.1|6205.9|6202.9|141
1724717700000|2024-08-27 00:15:00|6206|6203|6206|6204.2|6206.2|6204.2|6204.7|6202.8|115
1724718000000|2024-08-27 00:20:00|6205.9|6204.1|6207.4|6204.4|6208.2|6205.4|6205.4|6203.3|112
1724718300000|2024-08-27 00:25:00|6207.5|6204.5|6206.8|6203.8|6208.2|6205.4|6206.6|6203.6|103
1724718600000|2024-08-27 00:30:00|6206.7|6203.7|6207.1|6204.1|6207.3|6204.3|6206.1|6203.1|158
1724718900000|2024-08-27 00:35:00|6207.2|6204.2|6206.4|6203.4|6208.3|6205.7|6206.4|6203.4|102
1724719200000|2024-08-27 00:40:00|6206.1|6203.1|6199.6|6197.8|6206.5|6203.5|6198|6195.2|152
1724719500000|2024-08-27 00:45:00|6199.7|6197.9|6197|6195.2|6199.7|6197.9|6196.6|6194.8|161
1724719800000|2024-08-27 00:50:00|6197.1|6195.3|6197.3|6194.3|6197.7|6195.9|6195.7|6193.5|157
1724720100000|2024-08-27 00:55:00|6197.6|6194.6|6197.9|6196.1|6198.6|6196.8|6197|6194|169
1724720400000|2024-08-27 01:00:00|6197.8|6196|6201.6|6199.8|6201.6|6199.8|6197.8|6196|154
1724720700000|2024-08-27 01:05:00|6201.5|6199.7|6202.7|6200.9|6203.5|6201.5|6200.6|6198.8|142
1724721000000|2024-08-27 01:10:00|6202.6|6200.8|6198.8|6197|6202.9|6200.8|6195.8|6192.8|240
1724721300000|2024-08-27 01:15:00|6199.5|6196.5|6203.1|6200.1|6203.9|6201.5|6198|6195.4|182
1724721600000|2024-08-27 01:20:00|6203.2|6200.2|6204.5|6202.7|6205.6|6203.8|6203.1|6200.1|173
1724721900000|2024-08-27 01:25:00|6204.6|6202.8|6207|6205.2|6207.5|6205.7|6204.4|6202.6|131
1724722200000|2024-08-27 01:30:00|6206.6|6204.8|6205.4|6203.6|6206.6|6204.8|6204.2|6202.4|130
1724722500000|2024-08-27 01:35:00|6205.3|6203.5|6207.3|6205.5|6207.7|6205.9|6204.8|6203|116
1724722800000|2024-08-27 01:40:00|6207.2|6205.4|6208.1|6206.3|6208.6|6206.8|6205.7|6203.9|158
1724723100000|2024-08-27 01:45:00|6208|6206.2|6212.8|6211|6213.5|6211.1|6208|6206.2|141
1724723400000|2024-08-27 01:50:00|6212.9|6211.1|6217.5|6214.5|6217.5|6214.5|6212.8|6211|156
1724723700000|2024-08-27 01:55:00|6217.4|6214.4|6215.1|6212.1|6217.5|6214.5|6214.7|6211.7|205
1724724000000|2024-08-27 02:00:00|6214.7|6211.7|6212.3|6210.5|6215.2|6212.9|6212.1|6210.3|147
1724724300000|2024-08-27 02:05:00|6212.4|6210.6|6211.5|6208.5|6212.6|6210.6|6210.7|6207.7|163
1724724600000|2024-08-27 02:10:00|6211.4|6208.4|6212.7|6209.7|6213.7|6210.7|6211.4|6208.4|158
1724724900000|2024-08-27 02:15:00|6212.6|6209.6|6212.4|6210.6|6213.4|6211.2|6212.3|6209.6|89
1724725200000|2024-08-27 02:20:00|6212.3|6210.5|6211.6|6209.8|6212.8|6211|6210.8|6209|88
1724725500000|2024-08-27 02:25:00|6211.5|6209.7|6211.4|6208.4|6212.1|6209.8|6210.8|6208.3|84
1724725800000|2024-08-27 02:30:00|6211.2|6208.2|6211.5|6208.5|6212.1|6209.1|6210.5|6207.5|112
1724726100000|2024-08-27 02:35:00|6211.4|6208.4|6210.3|6208.5|6213.5|6210.5|6210.2|6208.4|107
1724726400000|2024-08-27 02:40:00|6210.4|6208.6|6210.4|6207.4|6211|6208.6|6207.8|6205.5|137
1724726700000|2024-08-27 02:45:00|6209.8|6208|6210.7|6208.9|6211.2|6209.2|6209.8|6207.9|93
1724727000000|2024-08-27 02:50:00|6210.8|6209|6213.9|6210.9|6214|6211.6|6210.6|6208.8|77
1724727300000|2024-08-27 02:55:00|6213.8|6210.8|6212.9|6211.1|6213.8|6211.3|6212.3|6209.4|97
1724727600000|2024-08-27 03:00:00|6212.8|6211|6213.6|6210.6|6214.6|6211.6|6212.3|6210.5|86
1724727900000|2024-08-27 03:05:00|6213.5|6210.5|6212.4|6209.4|6214|6211|6212.3|6209.3|93
1724728200000|2024-08-27 03:10:00|6212.3|6209.3|6214.5|6211.5|6214.5|6211.5|6212.3|6209.3|100
1724728500000|2024-08-27 03:15:00|6214.4|6211.4|6212.7|6210.9|6214.6|6211.6|6212.6|6210.5|81
1724728800000|2024-08-27 03:20:00|6212.8|6211|6212.5|6210.7|6213.4|6211.6|6211.8|6210|86
1724729100000|2024-08-27 03:25:00|6212.6|6210.8|6212.5|6210.7|6212.6|6210.8|6211.3|6209.5|82
1724729400000|2024-08-27 03:30:00|6212.6|6210.8|6214.2|6211.2|6215|6212|6212.5|6210.4|101
1724729700000|2024-08-27 03:35:00|6214.3|6211.3|6215.9|6212.9|6217.2|6214.3|6214.2|6211.2|137
1724730000000|2024-08-27 03:40:00|6215.8|6212.8|6216.4|6214.6|6216.9|6214.9|6215.2|6212.2|97
1724730300000|2024-08-27 03:45:00|6216.3|6214.5|6214.5|6212.7|6216.6|6214.8|6214.5|6212.7|98
1724730600000|2024-08-27 03:50:00|6214.4|6212.6|6215.6|6213.8|6215.6|6213.8|6214.4|6212.6|50
1724730900000|2024-08-27 03:55:00|6215.5|6213.7|6217.7|6214.7|6217.9|6214.9|6215.5|6213.4|106
1724731200000|2024-08-27 04:00:00|6217.8|6214.8|6216.9|6213.9|6218.7|6215.7|6216.4|6213.8|97
1724731500000|2024-08-27 04:05:00|6216.8|6213.8|6214.9|6213.1|6217.1|6214.6|6214.9|6212.8|99
1724731800000|2024-08-27 04:10:00|6215|6213.2|6217.1|6214.1|6217.1|6214.7|6214.9|6212.5|150
1724732100000|2024-08-27 04:15:00|6216.5|6214.7|6215.8|6214|6218.4|6215.6|6215.2|6213.3|87
1724732400000|2024-08-27 04:20:00|6215.7|6213.9|6217.5|6214.5|6218.6|6215.6|6215.4|6213.4|79
1724732700000|2024-08-27 04:25:00|6217.6|6214.6|6218.5|6215.5|6218.8|6215.8|6217.5|6214.5|90
1724733000000|2024-08-27 04:30:00|6218.6|6215.6|6219.4|6216.4|6220.5|6217.5|6218.5|6215.5|133
1724733300000|2024-08-27 04:35:00|6219.5|6216.5|6218.5|6215.5|6220.2|6217.2|6218.4|6215.4|88
1724733600000|2024-08-27 04:40:00|6218.4|6215.4|6218.5|6215.5|6219.7|6216.7|6218.3|6215.3|122
1724733900000|2024-08-27 04:45:00|6218.4|6215.4|6219.5|6216.5|6219.6|6216.6|6217.5|6214.5|109
1724734200000|2024-08-27 04:50:00|6219.6|6216.6|6220.2|6217.2|6220.9|6217.9|6219.2|6216.2|103
1724734500000|2024-08-27 04:55:00|6220.1|6217.1|6220.9|6217.9|6221.4|6218.4|6220|6217|88
1724734800000|2024-08-27 05:00:00|6220.8|6217.8|6225|6222|6225.1|6222.1|6220.5|6217.5|95
1724735100000|2024-08-27 05:05:00|6225.1|6222.1|6225.5|6222.5|6226.8|6223.8|6224.4|6221.4|138
1724735400000|2024-08-27 05:10:00|6225.6|6222.6|6223.9|6220.9|6226.3|6223.3|6223.6|6220.6|145
1724735700000|2024-08-27 05:15:00|6224|6221|6222.2|6220.4|6224|6221|6221.4|6218.5|95
1724736000000|2024-08-27 05:20:00|6222.4|6220.6|6224.1|6221.1|6224.6|6221.7|6222.1|6220.3|102
1724736300000|2024-08-27 05:25:00|6224|6221|6223.6|6220.6|6224.2|6222.3|6222|6220.2|138
1724736600000|2024-08-27 05:30:00|6223.7|6220.7|6225|6222|6225.7|6222.7|6223.6|6220.6|164
1724736900000|2024-08-27 05:35:00|6224.9|6221.9|6222.8|6221|6225|6222|6222.1|6220.3|153
1724737200000|2024-08-27 05:40:00|6222.7|6220.9|6222.4|6220.6|6224.6|6221.6|6222.4|6220.6|141
1724737500000|2024-08-27 05:45:00|6222.3|6220.5|6222.9|6219.9|6223.1|6220.6|6221.6|6218.6|108
1724737800000|2024-08-27 05:50:00|6223|6220|6224|6221|6224.5|6221.5|6222|6219.6|137
1724738100000|2024-08-27 05:55:00|6223.9|6220.9|6224.5|6221.5|6225.1|6222.1|6222.4|6220.6|95
1724738400000|2024-08-27 06:00:00|6224.4|6221.4|6224.4|6221.4|6225.1|6222.1|6224.1|6221.1|110
1724738700000|2024-08-27 06:05:00|6224.2|6221.2|6227.4|6224.4|6227.9|6224.9|6223.6|6220.6|190
1724739000000|2024-08-27 06:10:00|6227.5|6224.5|6225.5|6222.5|6228.8|6225.8|6225.5|6222.5|165
1724739300000|2024-08-27 06:15:00|6225.4|6222.4|6227.5|6224.5|6227.5|6224.5|6223.3|6221|130
1724739600000|2024-08-27 06:20:00|6227.4|6224.4|6224.3|6222.5|6228.1|6225.1|6224.2|6221.7|148
1724739900000|2024-08-27 06:25:00|6224.2|6222.4|6224.8|6223|6225|6223.2|6222.9|6221.1|148
1724740200000|2024-08-27 06:30:00|6224.7|6222.9|6225.5|6222.5|6225.6|6223.3|6223.5|6221.7|130
1724740500000|2024-08-27 06:35:00|6225.4|6222.4|6223.6|6221.8|6226.2|6224.2|6223.5|6221.6|185
1724740800000|2024-08-27 06:40:00|6223.5|6221.7|6222.4|6220.6|6224.5|6222.7|6222.4|6219.9|124
1724741100000|2024-08-27 06:45:00|6222.3|6220.5|6224|6221|6224|6221.5|6222.3|6219.7|135
1724741400000|2024-08-27 06:50:00|6223.9|6220.9|6221.6|6219.8|6224.2|6221.2|6220.6|6217.9|153
1724741700000|2024-08-27 06:55:00|6221.5|6219.7|6218.7|6215.7|6221.8|6219.8|6218.4|6215.5|179
1724742000000|2024-08-27 07:00:00|6218.3|6215.3|6222.2|6220.4|6222.5|6220.7|6218|6215|233
1724742300000|2024-08-27 07:05:00|6221.8|6220|6221.4|6219.6|6223.3|6221.5|6221|6219.2|218
1724742600000|2024-08-27 07:10:00|6221.5|6219.7|6220.8|6219|6222|6220.2|6219.6|6217.8|178
1724742900000|2024-08-27 07:15:00|6220.9|6219.1|6221.4|6219.6|6223.5|6221.7|6220.5|6218.7|185
1724743200000|2024-08-27 07:20:00|6221.3|6219.5|6219.5|6217.7|6221.3|6219.5|6217.9|6216.1|197
1724743500000|2024-08-27 07:25:00|6219.4|6217.6|6216.5|6213.5|6219.5|6217.7|6215.5|6212.5|251
1724743800000|2024-08-27 07:30:00|6216.2|6213.2|6215|6212|6218.1|6215.1|6214.3|6211.3|268
1724744100000|2024-08-27 07:35:00|6214.9|6211.9|6214.6|6211.6|6215.8|6212.8|6213.9|6210.9|200
1724744400000|2024-08-27 07:40:00|6214.5|6211.5|6215.2|6212.2|6216.2|6213.5|6214.4|6211.4|146
1724744700000|2024-08-27 07:45:00|6215.1|6212.1|6215.9|6214.1|6216.9|6215.1|6215|6212|161
1724745000000|2024-08-27 07:50:00|6215.8|6214|6218.1|6216.3|6219|6217.2|6215.8|6214|202
1724745300000|2024-08-27 07:55:00|6218|6216.2|6215.5|6213.7|6218.3|6216.5|6214.6|6212.5|191
1724745600000|2024-08-27 08:00:00|6215.4|6213.6|6216.9|6215.1|6217.7|6215.1|6215|6212.6|191
1724745900000|2024-08-27 08:05:00|6216.8|6215|6218.3|6216.5|6218.8|6217|6216.8|6215|126
1724746200000|2024-08-27 08:10:00|6218.4|6216.6|6217.1|6214.1|6219|6216.7|6216.5|6213.5|119
1724746500000|2024-08-27 08:15:00|6217|6214|6219.9|6216.9|6219.9|6216.9|6216.9|6213.9|137
1724746800000|2024-08-27 08:20:00|6220|6217|6221.9|6218.9|6222|6219|6218.4|6216.2|178
1724747100000|2024-08-27 08:25:00|6221.8|6218.8|6221.9|6220.1|6223.1|6221.1|6221.5|6218.8|106
1724747400000|2024-08-27 08:30:00|6222.3|6220.5|6221.3|6219.5|6224.5|6221.5|6221.3|6219.3|185
1724747700000|2024-08-27 08:35:00|6221.2|6219.4|6221.5|6219.7|6223.4|6220.9|6220.5|6218.7|144
1724748000000|2024-08-27 08:40:00|6221.6|6219.8|6221.5|6219.7|6223.6|6220.9|6221.3|6218.8|159
1724748300000|2024-08-27 08:45:00|6221.6|6219.8|6221.4|6218.4|6224|6221|6220.4|6217.9|171
1724748600000|2024-08-27 08:50:00|6221.3|6218.3|6220.4|6218.6|6221.4|6219.5|6219.3|6217.2|122
1724748900000|2024-08-27 08:55:00|6220.3|6218.5|6219.3|6217.5|6221.7|6218.8|6219.2|6217.1|159
1724749200000|2024-08-27 09:00:00|6219.2|6217.4|6221|6219.2|6221.3|6219.5|6217.9|6216.1|146
1724749500000|2024-08-27 09:05:00|6220.9|6219.1|6222.2|6220.4|6223.7|6220.7|6220.9|6218.6|159
1724749800000|2024-08-27 09:10:00|6222.3|6220.5|6222.3|6219.3|6222.9|6220.5|6221.2|6219.1|110
1724750100000|2024-08-27 09:15:00|6222.4|6219.4|6225.7|6223.9|6226.7|6224.2|6222|6219|176
1724750400000|2024-08-27 09:20:00|6225.8|6224|6224.5|6221.5|6225.8|6224|6223.3|6220.7|158
1724750700000|2024-08-27 09:25:00|6224.4|6221.4|6223.8|6222|6224.6|6222.8|6223.3|6220.8|160
1724751000000|2024-08-27 09:30:00|6223.9|6222.1|6224|6222.2|6226|6224.2|6223.6|6221.6|185
1724751300000|2024-08-27 09:35:00|6224.1|6222.3|6223.9|6222.1|6225.2|6223.4|6222.8|6221|141
1724751600000|2024-08-27 09:40:00|6223.8|6222|6224.9|6223.1|6225.1|6223.3|6223.5|6221.7|102
1724751900000|2024-08-27 09:45:00|6225|6223.2|6224|6222.2|6225.1|6223.3|6223.1|6221.3|99
1724752200000|2024-08-27 09:50:00|6223.9|6222.1|6225|6223.2|6226.3|6223.6|6223.9|6222.1|70
1724752500000|2024-08-27 09:55:00|6225.1|6223.3|6224.4|6221.4|6225.8|6224|6223.7|6221.3|88
1724752800000|2024-08-27 10:00:00|6224.3|6221.3|6225.5|6223.7|6226.3|6223.9|6223.7|6220.8|114
1724753100000|2024-08-27 10:05:00|6225.4|6223.6|6227.1|6225.3|6227.3|6225.5|6225.1|6223.3|110
1724753400000|2024-08-27 10:10:00|6227.2|6225.4|6226.2|6223.2|6228.6|6226.1|6225.5|6222.9|136
1724753700000|2024-08-27 10:15:00|6226.1|6223.1|6225.5|6223.7|6226.1|6224|6224.5|6222.7|108
1724754000000|2024-08-27 10:20:00|6225.4|6223.6|6223.9|6222.1|6227.2|6225.4|6223.9|6222.1|101
1724754300000|2024-08-27 10:25:00|6223.8|6222|6223.4|6221.6|6224.9|6223.1|6223.4|6221.6|121
1724754600000|2024-08-27 10:30:00|6223.3|6221.5|6224|6222.2|6224|6222.2|6221.8|6220|122
1724754900000|2024-08-27 10:35:00|6223.9|6222.1|6221.9|6220.1|6224.1|6222.3|6221.9|6220.1|101
1724755200000|2024-08-27 10:40:00|6222|6220.2|6223.4|6221.6|6224.4|6222.6|6221.8|6220|107
1724755500000|2024-08-27 10:45:00|6223.9|6222.1|6225.7|6223.9|6226.5|6224.7|6222.9|6221.1|171
1724755800000|2024-08-27 10:50:00|6225.6|6223.8|6225.5|6222.5|6226.6|6224.8|6224.8|6222.5|139
1724756100000|2024-08-27 10:55:00|6225.6|6222.6|6227|6224|6227.1|6225.2|6225|6222.6|145
1724756400000|2024-08-27 11:00:00|6226.9|6223.9|6225.8|6224|6228|6225.2|6225.7|6223.3|140
1724756700000|2024-08-27 11:05:00|6225.7|6223.9|6227.9|6226.1|6229|6226.5|6225.7|6223.9|177
1724757000000|2024-08-27 11:10:00|6228|6226.2|6229.9|6228.1|6230.7|6228.8|6228|6226.2|124
1724757300000|2024-08-27 11:15:00|6229.6|6227.8|6233.1|6230.1|6233.6|6230.6|6229.4|6226.9|171
1724757600000|2024-08-27 11:20:00|6233|6230|6233|6231.2|6234.1|6231.4|6232|6229.6|155
1724757900000|2024-08-27 11:25:00|6232.9|6231.1|6234.5|6232.7|6234.7|6232.9|6232.6|6230.8|129
1724758200000|2024-08-27 11:30:00|6234.6|6232.8|6233.9|6232.1|6235.7|6233.9|6233.4|6231.6|139
1724758500000|2024-08-27 11:35:00|6233.8|6232|6232.5|6230.7|6235.4|6233.6|6232|6230.2|138
1724758800000|2024-08-27 11:40:00|6232.6|6230.8|6232.4|6230.6|6232.9|6231.1|6231.9|6230.1|132
1724759100000|2024-08-27 11:45:00|6232.5|6230.7|6232.5|6230.7|6233.7|6231.5|6232|6229.6|130
1724759400000|2024-08-27 11:50:00|6232.6|6230.8|6232.9|6229.9|6233.1|6231.1|6231.9|6229.5|146
1724759700000|2024-08-27 11:55:00|6232.8|6229.8|6231.3|6229.5|6233|6230|6230.3|6227.9|181
1724760000000|2024-08-27 12:00:00|6231.2|6229.4|6231.9|6230.1|6232.5|6230.7|6230|6228.2|188
1724760300000|2024-08-27 12:05:00|6232|6230.2|6231.9|6230.1|6233.2|6231.4|6230.9|6229.1|155
1724760600000|2024-08-27 12:10:00|6232|6230.2|6231.4|6229.6|6232.8|6231|6231|6229.2|187
1724760900000|2024-08-27 12:15:00|6231.5|6229.7|6230.3|6227.3|6231.9|6229.7|6229|6226|153
1724761200000|2024-08-27 12:20:00|6230.1|6227.1|6229.2|6226.2|6230.2|6227.2|6227.3|6224.3|293
1724761500000|2024-08-27 12:25:00|6229.1|6226.1|6228.5|6225.5|6230.2|6227.7|6227.9|6224.9|217
1724761800000|2024-08-27 12:30:00|6228.4|6225.4|6227.4|6225.6|6228.4|6226.2|6227.1|6224.8|195
1724762100000|2024-08-27 12:35:00|6227.3|6225.5|6227.9|6224.9|6228.6|6226|6226.3|6223.9|205
1724762400000|2024-08-27 12:40:00|6227.8|6224.8|6226.8|6225|6229.9|6227.3|6226.1|6224.3|251
1724762700000|2024-08-27 12:45:00|6226.7|6224.9|6228|6225|6229|6226.6|6226.6|6224|229
1724763000000|2024-08-27 12:50:00|6227.9|6224.9|6226.7|6224.9|6229|6227.2|6226.7|6223.9|228
1724763300000|2024-08-27 12:55:00|6226.8|6225|6227|6224|6228|6225.6|6225.7|6223.4|208
1724763600000|2024-08-27 13:00:00|6226.9|6223.9|6226.7|6224.9|6230.8|6228.2|6226.7|6223.9|237
1724763900000|2024-08-27 13:05:00|6226.6|6224.8|6229.1|6227.3|6229.7|6227.4|6226|6224.2|249
1724764200000|2024-08-27 13:10:00|6229|6227.2|6225|6223.2|6229.2|6227.4|6224.9|6223.1|232
1724764500000|2024-08-27 13:15:00|6224.9|6223.1|6224.7|6222.9|6228|6226.2|6224.7|6222.9|227
1724764800000|2024-08-27 13:20:00|6224.6|6222.8|6225.3|6223.5|6225.7|6223.9|6223.7|6221.9|193
1724765100000|2024-08-27 13:25:00|6225.4|6223.6|6226.7|6223.7|6227|6224.8|6225.2|6222.9|206
1724765400000|2024-08-27 13:30:00|6226.8|6223.8|6225.9|6224.1|6227.9|6225.4|6225.5|6223.4|230
1724765700000|2024-08-27 13:35:00|6225.8|6224|6224.2|6221.2|6228.1|6226.3|6223.2|6220.9|245
1724766000000|2024-08-27 13:40:00|6224.3|6221.3|6223.4|6221.6|6225.3|6223.5|6222.3|6220.5|259
1724766300000|2024-08-27 13:45:00|6223.3|6221.5|6225.6|6223.8|6226.5|6224.7|6222.2|6219.9|330
1724766600000|2024-08-27 13:50:00|6225.4|6223.6|6225.1|6223.3|6227.2|6224.9|6224.8|6222.5|317
1724766900000|2024-08-27 13:55:00|6225.2|6223.4|6229.1|6225.1|6229.1|6226|6224.6|6222.5|222
1724767200000|2024-08-27 14:00:00|6229.3|6225.3|6228.3|6225.3|6229.3|6226.5|6224.3|6221.4|406
1724767500000|2024-08-27 14:05:00|6228.4|6225.4|6224.4|6221.4|6229.6|6226.6|6223.9|6221.3|357
1724767800000|2024-08-27 14:10:00|6224.5|6221.5|6225.9|6222.9|6229.1|6226.7|6224.3|6221.3|304
1724768100000|2024-08-27 14:15:00|6226|6223|6227|6225.2|6228|6225.9|6225.4|6222.4|317
1724768400000|2024-08-27 14:20:00|6226.9|6225.1|6232.4|6229.4|6234.1|6231.1|6226.3|6224.5|309
1724768700000|2024-08-27 14:25:00|6232.3|6229.3|6234|6232.2|6234.8|6233|6231.4|6228.7|256
1724769000000|2024-08-27 14:30:00|6233.8|6232|6232.6|6230.8|6235.5|6233.7|6232.3|6230.5|309
1724769300000|2024-08-27 14:35:00|6232.5|6230.7|6233.9|6232.1|6234.1|6232.3|6231|6228.9|291
1724769600000|2024-08-27 14:40:00|6233.8|6232|6237|6235.2|6237.4|6235.6|6233.6|6231.8|247
1724769900000|2024-08-27 14:45:00|6236.9|6235.1|6235.2|6233.4|6237.3|6235.5|6234.4|6232.6|272
1724770200000|2024-08-27 14:50:00|6235.3|6233.5|6236|6233|6236.7|6234.9|6233.8|6231.5|286
1724770500000|2024-08-27 14:55:00|6235.9|6232.9|6233.7|6231.9|6236.5|6233.5|6233.5|6231|297
1724770800000|2024-08-27 15:00:00|6233.8|6232|6235.3|6233.5|6236.1|6234.3|6232.7|6230.5|257
1724771100000|2024-08-27 15:05:00|6235.4|6233.6|6236.4|6234.6|6237.5|6235.4|6233.7|6231.9|270
1724771400000|2024-08-27 15:10:00|6236.3|6234.5|6236.9|6235.1|6238.1|6236.3|6235.9|6234.1|207
1724771700000|2024-08-27 15:15:00|6236.8|6235|6236.7|6233.7|6237.1|6235.3|6233.8|6232|227
1724772000000|2024-08-27 15:20:00|6236.8|6233.8|6236.3|6233.3|6238.7|6236.5|6235.8|6233.2|249
1724772300000|2024-08-27 15:25:00|6236.4|6233.4|6236|6233|6237.5|6234.5|6234.7|6232.2|237
1724772600000|2024-08-27 15:30:00|6235.6|6232.6|6233.1|6231.3|6236.2|6233.2|6231.3|6229.2|276
1724772900000|2024-08-27 15:35:00|6233.2|6231.4|6232.4|6229.4|6234.6|6232.2|6232.2|6229.2|209
1724773200000|2024-08-27 15:40:00|6232.5|6229.5|6233.5|6230.5|6235.2|6232.2|6232.5|6229.5|189
1724773500000|2024-08-27 15:45:00|6233.6|6230.6|6233.9|6230.9|6236.1|6233.1|6233.5|6230.5|185
1724773800000|2024-08-27 15:50:00|6233.8|6230.8|6234.3|6232.5|6235.8|6233.4|6233.3|6230.3|197
1724774100000|2024-08-27 15:55:00|6234.4|6232.6|6236.5|6233.5|6236.6|6234.5|6234|6231.6|202
1724774400000|2024-08-27 16:00:00|6236.4|6233.4|6236.1|6234.3|6237.4|6235.6|6235.8|6233.4|150
1724774700000|2024-08-27 16:05:00|6235.8|6234|6234.9|6233.1|6235.8|6234|6234.3|6231.9|161
1724775000000|2024-08-27 16:10:00|6235|6233.2|6237.1|6235.3|6238.2|6236.3|6234.7|6232.9|147
1724775300000|2024-08-27 16:15:00|6237.7|6235.9|6238.1|6235.1|6238.6|6236.3|6237.4|6234.5|174
1724775600000|2024-08-27 16:20:00|6238.2|6235.2|6236|6234.2|6238.2|6235.5|6234.7|6232.9|180
1724775900000|2024-08-27 16:25:00|6236.4|6234.6|6238.3|6236.5|6238.3|6236.5|6235.7|6233.9|133
1724776200000|2024-08-27 16:30:00|6238.5|6236.7|6239|6237.2|6240.3|6237.8|6237.1|6235.3|160
1724776500000|2024-08-27 16:35:00|6238.9|6237.1|6238.7|6236.9|6239.6|6237.8|6238.5|6236.7|129
1724776800000|2024-08-27 16:40:00|6238.6|6236.8|6237.1|6235.3|6238.9|6237.1|6237.1|6235.3|150
1724777100000|2024-08-27 16:45:00|6237|6235.2|6237.7|6235.9|6238|6236.2|6236.5|6234.7|116
1724777400000|2024-08-27 16:50:00|6237.8|6236|6237.4|6235.6|6238.1|6236.3|6236.9|6235.1|128
1724777700000|2024-08-27 16:55:00|6237.5|6235.7|6236.5|6234.7|6237.9|6236.1|6236.4|6234.6|132
1724778000000|2024-08-27 17:00:00|6236.4|6234.6|6236.8|6235|6237.6|6235.4|6235.7|6233.6|195
1724778300000|2024-08-27 17:05:00|6236.5|6234.7|6237.6|6235.8|6238.7|6236.9|6235.8|6234|167
1724778600000|2024-08-27 17:10:00|6237.7|6235.9|6242.9|6241.1|6242.9|6241.1|6237.7|6235.9|172
1724778900000|2024-08-27 17:15:00|6242.8|6241|6244.8|6243|6245.2|6243.4|6242|6240.2|164
1724779200000|2024-08-27 17:20:00|6244.9|6243.1|6243.8|6242|6246.2|6243.9|6243.5|6241.7|109
1724779500000|2024-08-27 17:25:00|6243.7|6241.9|6245.8|6244|6245.9|6244.1|6243.7|6241.9|121
1724779800000|2024-08-27 17:30:00|6245.9|6244.1|6244.4|6242.6|6246.6|6244.8|6244.1|6242.3|125
1724780100000|2024-08-27 17:35:00|6244.5|6242.7|6246.7|6244.9|6246.8|6245|6244.3|6242.5|94
1724780400000|2024-08-27 17:40:00|6246.6|6244.8|6247|6244|6248.3|6245.7|6246.5|6243.8|159
1724780700000|2024-08-27 17:45:00|6246.9|6243.9|6246|6244.2|6247.7|6245.5|6245.7|6243.9|104
1724781000000|2024-08-27 17:50:00|6246.1|6244.3|6246.8|6245|6246.9|6245.1|6245.3|6243.5|119
1724781300000|2024-08-27 17:55:00|6246.7|6244.9|6247.9|6246.1|6248.2|6246.4|6246.3|6244.5|117
1724781600000|2024-08-27 18:00:00|6247.8|6246|6250.7|6247.7|6251.7|6248.7|6247.4|6245.1|196
1724781900000|2024-08-27 18:05:00|6250.6|6247.6|6250.9|6249.1|6253.3|6250.9|6250.2|6247.6|183
1724782200000|2024-08-27 18:10:00|6251|6249.2|6252.9|6251.1|6253.3|6251.5|6251|6249.2|201
1724782500000|2024-08-27 18:15:00|6253|6251.2|6253.5|6251.7|6253.9|6252.1|6252.8|6250.2|140
1724782800000|2024-08-27 18:20:00|6253.6|6251.8|6254.1|6252.3|6255.4|6253.6|6253.4|6251.6|158
1724783100000|2024-08-27 18:25:00|6254|6252.2|6253.9|6252.1|6254.5|6252.7|6252.9|6251.1|176
1724783400000|2024-08-27 18:30:00|6253.8|6252|6254.6|6252.8|6254.9|6253.1|6253.3|6251.5|145
1724783700000|2024-08-27 18:35:00|6254.5|6252.7|6253.2|6250.2|6255.7|6253.9|6252.2|6249.7|161
1724784000000|2024-08-27 18:40:00|6253.1|6250.1|6254.1|6251.1|6255.3|6252.3|6253.1|6250.1|123
1724784300000|2024-08-27 18:45:00|6254|6251|6253.4|6250.4|6255|6252|6252.7|6249.7|110
1724784600000|2024-08-27 18:50:00|6253.2|6250.2|6251.4|6248.4|6254|6251.1|6251.4|6248.4|139
1724784900000|2024-08-27 18:55:00|6251.5|6248.5|6251.2|6249.4|6253|6250|6250.8|6247.8|190
1724785200000|2024-08-27 19:00:00|6251.7|6248.7|6248.2|6245.2|6251.7|6248.7|6248.1|6245.1|244
1724785500000|2024-08-27 19:05:00|6248.1|6245.1|6250|6247|6250.3|6247.3|6248.1|6245.1|160
1724785800000|2024-08-27 19:10:00|6249.9|6246.9|6249.8|6248|6250.6|6248.6|6248.9|6246.8|119
1724786100000|2024-08-27 19:15:00|6249.9|6248.1|6248.8|6247|6250.5|6248.2|6248.6|6246.4|142
1724786400000|2024-08-27 19:20:00|6248.9|6247.1|6249.9|6248.1|6250.6|6248.6|6248.7|6246.4|103
1724786700000|2024-08-27 19:25:00|6250|6248.2|6249|6247.2|6250.6|6248.8|6249|6247.2|111
1724787000000|2024-08-27 19:30:00|6249.2|6247.4|6250.5|6247.5|6250.6|6248.2|6248.9|6246.3|96
1724787300000|2024-08-27 19:35:00|6250.3|6247.3|6251.6|6249.8|6251.9|6249.8|6250.2|6247.2|93
1724787600000|2024-08-27 19:40:00|6251.5|6249.7|6252.5|6249.5|6252.8|6249.8|6250.7|6248.3|121
1724787900000|2024-08-27 19:45:00|6252.4|6249.4|6252.2|6250.4|6253.3|6250.6|6251.8|6249.3|126
1724788200000|2024-08-27 19:50:00|6252.3|6250.5|6251.9|6250.1|6253.1|6250.7|6251.9|6249.5|118
1724788500000|2024-08-27 19:55:00|6252.4|6250.6|6252.4|6250.6|6252.8|6251|6250.5|6248.7|129
1724788800000|2024-08-27 20:00:00|6252.3|6250.5|6252.8|6251|6253|6251.2|6251.5|6249.2|120
1724789100000|2024-08-27 20:05:00|6252.7|6250.9|6252.8|6249.8|6253.3|6250.9|6251.9|6249.2|87
1724789400000|2024-08-27 20:10:00|6252.9|6249.9|6252.9|6249.9|6253.4|6250.4|6252.7|6249.7|83
1724789700000|2024-08-27 20:15:00|6253|6250|6252.9|6249.9|6253.1|6250.6|6252.3|6249.5|57
1724790000000|2024-08-27 20:20:00|6253.2|6250.2|6253.7|6250.7|6253.9|6250.9|6253.2|6250.2|29
1724790300000|2024-08-27 20:25:00|6253.4|6250.4|6253|6250|6253.4|6250.6|6252.1|6249.9|32
1724790600000|2024-08-27 20:30:00|6253.2|6250.2|6254.3|6251.3|6254.4|6251.4|6253|6250|38
1724790900000|2024-08-27 20:35:00|6254.4|6251.4|6255.3|6252.3|6255.3|6252.3|6253.9|6250.9|54
1724791200000|2024-08-27 20:40:00|6255.2|6252.2|6254.4|6251.4|6255.3|6252.3|6254.1|6251.1|73
1724791500000|2024-08-27 20:45:00|6254.5|6251.5|6254.9|6251.9|6255.1|6252.1|6254.3|6251.3|65
1724791800000|2024-08-27 20:50:00|6255|6252|6255.1|6252.1|6255.3|6252.3|6254.7|6251.7|53
1724792100000|2024-08-27 20:55:00|6256|6251.2|6255.9|6250.1|6256.3|6251.5|6255.1|6250.1|200
1724792400000|2024-08-27 21:00:00|6255.6|6249.8|6254.9|6249.1|6255.6|6249.8|6249.1|6243.3|23
1724792700000|2024-08-27 21:05:00|6255|6249.2|6255.4|6249.6|6255.5|6249.7|6254.7|6248.9|44
1724793000000|2024-08-27 21:10:00|6255.3|6249.5|6251.6|6245.8|6256|6250.2|6251.6|6245.8|346
1724793300000|2024-08-27 21:15:00|6251.7|6245.9|6253.3|6247.5|6254.2|6248.4|6251.6|6245.8|128
1724793600000|2024-08-27 21:20:00|6253.2|6247.4|6254|6248.2|6254.2|6248.4|6253.2|6247.4|65
1724793900000|2024-08-27 21:25:00|6254.1|6248.3|6254.4|6248.6|6254.7|6248.9|6254|6248.2|57
1724794200000|2024-08-27 21:30:00|6254.3|6248.5|6254.4|6248.6|6254.5|6248.7|6254.2|6248.4|46
1724794500000|2024-08-27 21:35:00|6254.3|6248.5|6254.5|6248.7|6254.6|6248.8|6254.3|6248.5|52
1724794800000|2024-08-27 21:40:00|6254.6|6248.8|6254.6|6248.8|6254.7|6248.9|6254.5|6248.7|23
1724795100000|2024-08-27 21:45:00|6254.7|6248.9|6254.7|6248.9|6254.8|6249|6254.2|6248.4|104
1724795400000|2024-08-27 21:50:00|6254.6|6248.8|6254.2|6248.4|6254.8|6249|6254.2|6248.4|47
1724795700000|2024-08-27 21:55:00|6254.3|6248.5|6254.4|6248.6|6254.6|6249|6254.2|6248.4|71
1724796000000|2024-08-27 22:00:00|6254.8|6249|6255.3|6250.5|6256.4|6251.1|6254.8|6249|56
1724796300000|2024-08-27 22:05:00|6254.4|6251.4|6254.3|6251.3|6254.4|6251.4|6254.2|6251.2|20
1724796600000|2024-08-27 22:10:00|6254.2|6251.2|6253.4|6250.4|6254.2|6251.2|6253|6250|46
1724796900000|2024-08-27 22:15:00|6253.6|6250.6|6253.1|6250.1|6253.8|6250.8|6253|6250|57
1724797200000|2024-08-27 22:20:00|6253.2|6250.2|6252.5|6249.5|6253.2|6250.2|6252.2|6249.2|85
1724797500000|2024-08-27 22:25:00|6252.6|6249.6|6251.3|6248.3|6252.8|6249.8|6251.3|6248.3|49
1724797800000|2024-08-27 22:30:00|6251.4|6248.4|6251.3|6248.3|6252.7|6249.7|6251.2|6248.2|98
1724798100000|2024-08-27 22:35:00|6251.4|6248.4|6251.2|6248.2|6251.7|6248.7|6251|6248|104
1724798400000|2024-08-27 22:40:00|6251.3|6248.3|6251|6248|6251.3|6248.3|6250.1|6247.1|109
1724798700000|2024-08-27 22:45:00|6251.1|6248.1|6250.5|6247.5|6251.1|6248.1|6250|6247|64
1724799000000|2024-08-27 22:50:00|6250.4|6247.4|6249.9|6246.9|6250.6|6247.6|6249.8|6246.8|30
1724799300000|2024-08-27 22:55:00|6250|6247|6248.5|6245.5|6250|6247|6248.2|6245.2|95
1724799600000|2024-08-27 23:00:00|6248.3|6245.3|6247.8|6244.8|6248.3|6245.3|6246.2|6243.7|79
1724799900000|2024-08-27 23:05:00|6247.9|6244.9|6248.1|6245.1|6249.1|6246.1|6247.9|6244.9|69
1724800200000|2024-08-27 23:10:00|6248|6245|6247.7|6244.7|6248.1|6245.1|6247.1|6244.1|64
1724800500000|2024-08-27 23:15:00|6247.8|6244.8|6247.9|6244.9|6248.8|6245.8|6247.5|6244.5|64
1724800800000|2024-08-27 23:20:00|6247.8|6244.8|6246.4|6243.4|6247.9|6244.9|6246|6243|90
1724801100000|2024-08-27 23:25:00|6246.6|6243.6|6246.9|6243.9|6247.1|6244.1|6246.5|6243.5|48
1724801400000|2024-08-27 23:30:00|6247|6244|6247.4|6245.6|6248.6|6246.1|6246.6|6243.6|93
1724801700000|2024-08-27 23:35:00|6247.3|6245.5|6245.9|6244.1|6247.3|6245.5|6245.8|6244|97
1724802000000|2024-08-27 23:40:00|6246|6244.2|6246|6243|6246.7|6244.2|6245.4|6242.9|71
1724802300000|2024-08-27 23:45:00|6245.9|6242.9|6246.5|6243.5|6246.8|6243.8|6245.8|6242.8|76
1724802600000|2024-08-27 23:50:00|6246.6|6243.6|6245|6243.2|6246.9|6244.2|6245|6242.9|121
1724802900000|2024-08-27 23:55:00|6244.9|6243.1|6244|6241|6245.6|6243.2|6243.8|6240.8|109
1724803200000|2024-08-28 00:00:00|6244.1|6241.1|6243.4|6241.6|6246.1|6244|6243.2|6241|182
1724803500000|2024-08-28 00:05:00|6243.5|6241.7|6244.2|6242.4|6245.2|6242.6|6243.1|6240.8|144
1724803800000|2024-08-28 00:10:00|6244.3|6242.5|6247|6244|6247.9|6244.9|6244.2|6241.7|146
1724804100000|2024-08-28 00:15:00|6246.9|6243.9|6248.5|6245.5|6248.9|6246|6246|6243.6|142
1724804400000|2024-08-28 00:20:00|6248.6|6245.6|6249.8|6246.8|6250.3|6247.8|6247.7|6244.9|126
1724804700000|2024-08-28 00:25:00|6249.1|6247.3|6252.7|6249.7|6253|6250|6249.1|6247.3|114
1724805000000|2024-08-28 00:30:00|6252.8|6249.8|6252.7|6249.7|6253.6|6250.6|6252.2|6249.3|148
1724805300000|2024-08-28 00:35:00|6252.6|6249.6|6249.9|6248.1|6252.9|6249.9|6249.8|6248|102
1724805600000|2024-08-28 00:40:00|6249.8|6248|6251.8|6248.8|6251.9|6249|6249.8|6247.6|92
1724805900000|2024-08-28 00:45:00|6251.9|6248.9|6250.3|6248.5|6251.9|6249.4|6250.1|6248.3|88
1724806200000|2024-08-28 00:50:00|6250.2|6248.4|6247.5|6245.7|6250.4|6248.6|6247.5|6245.7|89
1724806500000|2024-08-28 00:55:00|6247.6|6245.8|6248.5|6246.7|6248.8|6247|6247.2|6244.8|113
1724806800000|2024-08-28 01:00:00|6248.4|6246.6|6247.9|6246.1|6249|6247.2|6247.8|6246|79
1724807100000|2024-08-28 01:05:00|6247.8|6246|6248.4|6246.6|6249.3|6247|6246.5|6244.7|106
1724807400000|2024-08-28 01:10:00|6248.3|6246.5|6247.7|6244.7|6248.4|6246.6|6246.2|6244.4|152
1724807700000|2024-08-28 01:15:00|6247.8|6244.8|6247.4|6245.6|6249.6|6246.6|6247.2|6244.2|142
1724808000000|2024-08-28 01:20:00|6247.3|6245.5|6247.9|6244.9|6249|6246|6246.7|6244.2|157
1724808300000|2024-08-28 01:25:00|6248|6245|6246.9|6243.9|6248.4|6245.4|6245.8|6242.8|199
1724808600000|2024-08-28 01:30:00|6250|6247|6245.9|6242.9|6251.2|6248.2|6239.1|6236.1|594
1724808900000|2024-08-28 01:35:00|6245.8|6242.8|6240.2|6237.2|6246.2|6243.2|6240|6237|314
1724809200000|2024-08-28 01:40:00|6240.3|6237.3|6246.1|6243.1|6246.2|6243.8|6239.6|6236.6|358
1724809500000|2024-08-28 01:45:00|6246.2|6243.2|6245|6242|6246.5|6243.5|6243.8|6240.8|225
1724809800000|2024-08-28 01:50:00|6244.9|6241.9|6238.9|6235.9|6245.3|6242.3|6238.5|6235.5|228
1724810100000|2024-08-28 01:55:00|6238.8|6235.8|6239.8|6238|6240.8|6238.2|6237.6|6234.9|244
1724810400000|2024-08-28 02:00:00|6239.9|6238.1|6240.1|6237.1|6243|6240|6239.7|6236.7|192
1724810700000|2024-08-28 02:05:00|6240.2|6237.2|6241.5|6238.5|6241.6|6239.5|6239.5|6237|158
1724811000000|2024-08-28 02:10:00|6241.6|6238.6|6245|6242|6246.2|6243.2|6240.6|6238.6|205
1724811300000|2024-08-28 02:15:00|6245.1|6242.1|6245|6243.2|6245.9|6244|6244.9|6241.9|123
1724811600000|2024-08-28 02:20:00|6245.1|6243.3|6248|6245|6248.2|6245.8|6244.7|6242.9|151
1724811900000|2024-08-28 02:25:00|6248.1|6245.1|6245.2|6242.2|6248.2|6245.2|6245.1|6242.1|159
1724812200000|2024-08-28 02:30:00|6245.4|6242.4|6245.2|6242.2|6247.1|6244.1|6243.9|6241.7|179
1724812500000|2024-08-28 02:35:00|6245.3|6242.3|6245.8|6244|6246.7|6244.9|6244.4|6241.4|122
1724812800000|2024-08-28 02:40:00|6245.9|6244.1|6245.5|6242.5|6246.6|6244.8|6243.5|6241.7|150
1724813100000|2024-08-28 02:45:00|6245.6|6242.6|6245.7|6243.9|6247|6245|6244.9|6242.3|130
1724813400000|2024-08-28 02:50:00|6245.9|6244.1|6245.4|6243.6|6246.3|6244.5|6245.3|6242.5|99
1724813700000|2024-08-28 02:55:00|6245.5|6243.7|6242.3|6239.3|6245.8|6244|6242.1|6239.1|159
1724814000000|2024-08-28 03:00:00|6242.2|6239.2|6242.9|6241.1|6243.3|6241.5|6242|6239|141
1724814300000|2024-08-28 03:05:00|6242.8|6241|6242.3|6240.5|6242.9|6241.1|6241.2|6239.4|125
1724814600000|2024-08-28 03:10:00|6242.2|6240.4|6242.4|6239.4|6243.5|6240.5|6241.4|6238.9|134
1724814900000|2024-08-28 03:15:00|6242.5|6239.5|6243.4|6241.6|6244.5|6242.1|6242.1|6239.5|92
1724815200000|2024-08-28 03:20:00|6243.3|6241.5|6245.3|6242.3|6245.6|6242.6|6242.8|6241|95
1724815500000|2024-08-28 03:25:00|6245.2|6242.2|6246|6243|6246.3|6243.4|6244.4|6242.2|71
1724815800000|2024-08-28 03:30:00|6245.9|6242.9|6246.2|6243.2|6246.3|6243.3|6244.9|6241.9|81
1724816100000|2024-08-28 03:35:00|6246.3|6243.3|6247.8|6244.8|6248.1|6245.1|6246.3|6243.3|73
1724816400000|2024-08-28 03:40:00|6247.9|6244.9|6249|6246|6249.4|6246.4|6247.5|6244.5|114
1724816700000|2024-08-28 03:45:00|6249.1|6246.1|6249.5|6246.5|6249.8|6246.8|6248.1|6245.1|133
1724817000000|2024-08-28 03:50:00|6249.6|6246.6|6249.8|6246.8|6250.9|6247.9|6249.1|6246.1|109
1724817300000|2024-08-28 03:55:00|6249.9|6246.9|6251.6|6248.6|6252|6249|6249.7|6246.7|84
1724817600000|2024-08-28 04:00:00|6251.7|6248.7|6253.7|6250.7|6254.4|6251.4|6251.3|6248.3|114
1724817900000|2024-08-28 04:05:00|6253.6|6250.6|6251.4|6248.4|6253.7|6250.7|6251.4|6248.4|112
1724818200000|2024-08-28 04:10:00|6251.5|6248.5|6253.2|6250.2|6254.4|6251.4|6251.5|6248.5|98
1724818500000|2024-08-28 04:15:00|6253.3|6250.3|6252.4|6249.4|6253.3|6250.3|6252.1|6249.1|70
1724818800000|2024-08-28 04:20:00|6252.3|6249.3|6249.2|6247.4|6252.6|6249.6|6249.2|6247.2|90
1724819100000|2024-08-28 04:25:00|6249.4|6247.6|6250|6247|6250.1|6247.8|6249.1|6246.7|80
1724819400000|2024-08-28 04:30:00|6249.9|6246.9|6248.1|6246.3|6250.2|6248.1|6248.1|6246.3|74
1724819700000|2024-08-28 04:35:00|6247.9|6246.1|6246.6|6243.6|6248|6246.2|6246.4|6243.4|83
1724820000000|2024-08-28 04:40:00|6246.7|6243.7|6247.6|6244.6|6247.9|6244.9|6246.3|6243.6|95
1724820300000|2024-08-28 04:45:00|6247.7|6244.7|6247.5|6244.5|6248.2|6245.2|6246.8|6243.8|86
1724820600000|2024-08-28 04:50:00|6247.4|6244.4|6246.7|6244.9|6248.5|6245.7|6246.7|6243.7|104
1724820900000|2024-08-28 04:55:00|6246.5|6244.7|6247.4|6245.6|6248.2|6246.3|6246.5|6244.2|104
1724821200000|2024-08-28 05:00:00|6247.5|6245.7|6247.9|6244.9|6249.1|6247.3|6247.1|6244.6|75
1724821500000|2024-08-28 05:05:00|6247.8|6244.8|6245.5|6242.5|6247.8|6244.8|6244.8|6241.8|161
1724821800000|2024-08-28 05:10:00|6245.4|6242.4|6246|6243|6246.7|6243.7|6245.4|6242.4|112
1724822100000|2024-08-28 05:15:00|6246.1|6243.1|6243.1|6240.1|6246.5|6243.5|6243|6240|175
1724822400000|2024-08-28 05:20:00|6243.2|6240.2|6240.5|6237.5|6243.3|6240.3|6239.5|6236.5|207
1724822700000|2024-08-28 05:25:00|6240.6|6237.6|6237.9|6234.9|6240.7|6238.1|6237.7|6234.7|204
1724823000000|2024-08-28 05:30:00|6238|6235|6235.1|6232.1|6238|6235|6233|6230|228
1724823300000|2024-08-28 05:35:00|6235.4|6232.4|6235.5|6232.5|6235.9|6232.9|6233.2|6230.2|238
1724823600000|2024-08-28 05:40:00|6235.4|6232.4|6235.4|6232.4|6235.7|6232.7|6233.1|6231|156
1724823900000|2024-08-28 05:45:00|6235.5|6232.5|6235|6233.2|6235.7|6233.2|6234.5|6232|160
1724824200000|2024-08-28 05:50:00|6235.1|6233.3|6232.2|6229.2|6235.5|6233.4|6232.2|6229.2|170
1724824500000|2024-08-28 05:55:00|6232.3|6229.3|6233.7|6230.7|6234|6231|6230.9|6228.3|206
1724824800000|2024-08-28 06:00:00|6233.6|6230.6|6232.2|6229.2|6234.6|6231.6|6232.2|6229.2|198
1724825100000|2024-08-28 06:05:00|6231.9|6228.9|6230.2|6227.2|6233.6|6230.6|6230.2|6227.2|198
1724825400000|2024-08-28 06:10:00|6230.3|6227.3|6226.4|6223.4|6230.6|6227.6|6225.8|6222.8|195
1724825700000|2024-08-28 06:15:00|6226.5|6223.5|6228.1|6225.1|6229|6226|6226|6223|197
1724826000000|2024-08-28 06:20:00|6228.2|6225.2|6228.8|6225.8|6230.1|6227.1|6227.4|6224.4|150
1724826300000|2024-08-28 06:25:00|6228.6|6225.6|6231.5|6228.5|6231.5|6228.5|6227.9|6224.9|164
1724826600000|2024-08-28 06:30:00|6231.6|6228.6|6234.7|6231.7|6234.8|6231.8|6231|6228|156
1724826900000|2024-08-28 06:35:00|6234.8|6231.8|6233.4|6231.6|6235.2|6233.1|6232.8|6231|111
1724827200000|2024-08-28 06:40:00|6234.1|6231.1|6236.3|6233.3|6236.8|6233.8|6233.7|6231.1|120
1724827500000|2024-08-28 06:45:00|6236.2|6233.2|6234.4|6232.6|6236.7|6233.8|6232.6|6230.2|131
1724827800000|2024-08-28 06:50:00|6234.2|6232.4|6236.2|6234.4|6237.6|6235|6233.6|6231.8|173
1724828100000|2024-08-28 06:55:00|6236.3|6234.5|6235.9|6234.1|6237.2|6235.4|6234.6|6232.7|155
1724828400000|2024-08-28 07:00:00|6236.1|6234.3|6237.3|6235.5|6238.7|6236|6235.4|6233.3|166
1724828700000|2024-08-28 07:05:00|6237.4|6235.6|6238.3|6236.5|6240.8|6237.8|6237|6235.2|192
1724829000000|2024-08-28 07:10:00|6238.4|6236.6|6239.1|6237.3|6241.4|6238.8|6238.1|6235.9|165
1724829300000|2024-08-28 07:15:00|6239|6237.2|6242.4|6239.4|6242.4|6239.9|6238.1|6236.3|148
1724829600000|2024-08-28 07:20:00|6242.5|6239.5|6243|6240|6243.9|6240.9|6241.7|6238.7|163
1724829900000|2024-08-28 07:25:00|6242.9|6239.9|6241.5|6239.7|6243.9|6241|6241.3|6238.8|156
1724830200000|2024-08-28 07:30:00|6241.4|6239.6|6239|6237.2|6241.6|6239.8|6238.8|6236.3|143
1724830500000|2024-08-28 07:35:00|6238.8|6237|6239.2|6236.2|6240|6237.3|6237.3|6235.5|172
1724830800000|2024-08-28 07:40:00|6239.3|6236.3|6239.9|6236.9|6240|6237.1|6237.7|6235.1|141
1724831100000|2024-08-28 07:45:00|6239.8|6236.8|6239.2|6236.2|6240.4|6237.4|6237.6|6234.6|143
1724831400000|2024-08-28 07:50:00|6239.1|6236.1|6239.4|6236.4|6240.2|6237.2|6238.6|6235.8|139
1724831700000|2024-08-28 07:55:00|6239.3|6236.3|6240.4|6237.4|6241.4|6238.8|6238.7|6235.8|166
1724832000000|2024-08-28 08:00:00|6240.3|6237.3|6240.4|6238.6|6241.9|6239|6239.4|6237|165
1724832300000|2024-08-28 08:05:00|6240.5|6238.7|6240.5|6238.7|6241.9|6239.1|6239.9|6237.4|150
1724832600000|2024-08-28 08:10:00|6240.6|6238.8|6244.5|6241.5|6244.9|6241.9|6239.4|6237.6|229
1724832900000|2024-08-28 08:15:00|6244.4|6241.4|6247|6244|6248|6245|6244.3|6241.3|193
1724833200000|2024-08-28 08:20:00|6246.9|6243.9|6243|6240|6247.1|6244.1|6242.7|6239.9|197
1724833500000|2024-08-28 08:25:00|6242.9|6239.9|6240.3|6238.5|6244|6241.5|6240.2|6237.7|240
1724833800000|2024-08-28 08:30:00|6240.4|6238.6|6242.9|6241.1|6243.3|6241.1|6240.3|6238.5|192
1724834100000|2024-08-28 08:35:00|6242.8|6241|6244.1|6242.3|6244.6|6242.8|6242.7|6240.9|151
1724834400000|2024-08-28 08:40:00|6243.7|6241.9|6243.3|6241.5|6244.8|6242.9|6243.2|6240.3|155
1724834700000|2024-08-28 08:45:00|6243.2|6241.4|6244.2|6242.4|6244.8|6243|6242.3|6240.5|134
1724835000000|2024-08-28 08:50:00|6244.3|6242.5|6243|6241.2|6245.2|6242.5|6243|6240.3|121
1724835300000|2024-08-28 08:55:00|6243.3|6241.5|6245.8|6242.8|6245.9|6243.1|6243.2|6241.4|155
1724835600000|2024-08-28 09:00:00|6245.9|6242.9|6244.7|6241.7|6246.4|6243.4|6242.7|6240.6|158
1724835900000|2024-08-28 09:05:00|6244.6|6241.6|6246.6|6243.6|6247|6244|6244|6241|181
1724836200000|2024-08-28 09:10:00|6246.5|6243.5|6246.7|6243.7|6247.9|6245.7|6244.4|6242|151
1724836500000|2024-08-28 09:15:00|6246.8|6243.8|6248.4|6245.4|6249.2|6246.2|6246.8|6243.8|176
1724836800000|2024-08-28 09:20:00|6248.5|6245.5|6248.3|6246.5|6248.6|6246.5|6246.7|6244.3|123
1724837100000|2024-08-28 09:25:00|6248.2|6246.4|6248.8|6247|6250|6247.4|6248|6246.1|154
1724837400000|2024-08-28 09:30:00|6248.7|6246.9|6246.7|6244.9|6248.7|6246.9|6246.5|6244.7|161
1724837700000|2024-08-28 09:35:00|6246.8|6245|6247.2|6245.4|6247.8|6246|6246.3|6244.1|157
1724838000000|2024-08-28 09:40:00|6247.1|6245.3|6245.8|6244|6249|6246.6|6245.7|6243.9|141
1724838300000|2024-08-28 09:45:00|6245.9|6244.1|6246.8|6243.8|6247.4|6245.2|6245.1|6243.2|148
1724838600000|2024-08-28 09:50:00|6246.9|6243.9|6248.7|6245.7|6248.7|6246.6|6245.8|6242.8|123
1724838900000|2024-08-28 09:55:00|6248.6|6245.6|6247.8|6246|6249.3|6247.1|6247.4|6245.6|139
1724839200000|2024-08-28 10:00:00|6247.9|6246.1|6248.7|6246.9|6248.9|6247.1|6247.4|6245.6|137
1724839500000|2024-08-28 10:05:00|6249|6247.2|6246.9|6245.1|6249.1|6247.3|6246.8|6245|132
1724839800000|2024-08-28 10:10:00|6247|6245.2|6246.5|6243.5|6247.3|6245.2|6244.9|6242.8|181
1724840100000|2024-08-28 10:15:00|6246.4|6243.4|6242.6|6239.6|6246.4|6244|6242.4|6239.4|210
1724840400000|2024-08-28 10:20:00|6242.5|6239.5|6242.9|6241.1|6244.2|6242.1|6242|6239.4|138
1724840700000|2024-08-28 10:25:00|6242.8|6241|6243.6|6241.8|6244.3|6242.5|6242.3|6240|119
1724841000000|2024-08-28 10:30:00|6243.7|6241.9|6244.4|6242.6|6244.8|6243|6242.8|6241|110
1724841300000|2024-08-28 10:35:00|6244.3|6242.5|6242|6240.2|6244.3|6242.5|6241.8|6240|120
1724841600000|2024-08-28 10:40:00|6242.1|6240.3|6243.4|6241.6|6244.5|6242.7|6242.1|6239.5|121
1724841900000|2024-08-28 10:45:00|6243.5|6241.7|6244.8|6243|6245.1|6243.3|6242.6|6240.8|101
1724842200000|2024-08-28 10:50:00|6244.6|6242.8|6243.7|6241.9|6244.7|6242.9|6242.7|6240.9|120
1724842500000|2024-08-28 10:55:00|6243.8|6242|6244.3|6242.5|6245.5|6243.7|6243.7|6241.9|103
1724842800000|2024-08-28 11:00:00|6244.4|6242.6|6245.3|6243.5|6245.3|6243.5|6243.3|6241.5|68
1724843100000|2024-08-28 11:05:00|6245.2|6243.4|6247|6244|6247|6245.1|6244.9|6243.1|116
1724843400000|2024-08-28 11:10:00|6247.1|6244.1|6248.3|6246.5|6249.3|6247|6247.1|6244.1|136
1724843700000|2024-08-28 11:15:00|6248.2|6246.4|6247.7|6245.9|6249.4|6246.8|6247.6|6245.2|122
1724844000000|2024-08-28 11:20:00|6247.8|6246|6247.3|6245.5|6248.5|6246.7|6247.1|6244.9|94
1724844300000|2024-08-28 11:25:00|6247.4|6245.6|6245|6242|6247.4|6245.6|6244.7|6242|100
1724844600000|2024-08-28 11:30:00|6244.9|6241.9|6246.6|6243.6|6246.9|6244.2|6244.9|6241.9|96
1724844900000|2024-08-28 11:35:00|6246.5|6243.5|6247.5|6244.5|6247.8|6244.8|6246.2|6243.2|116
1724845200000|2024-08-28 11:40:00|6247.4|6244.4|6246.3|6244.5|6248.4|6245.5|6246.2|6244.3|91
1724845500000|2024-08-28 11:45:00|6246.4|6244.6|6243.5|6241.7|6246.4|6244.6|6243.4|6241.6|138
1724845800000|2024-08-28 11:50:00|6243.4|6241.6|6241.8|6240|6244.5|6242.7|6241.2|6239.4|154
1724846100000|2024-08-28 11:55:00|6241.9|6240.1|6240.8|6239|6242.3|6240.5|6239.1|6237.3|171
1724846400000|2024-08-28 12:00:00|6240.9|6239.1|6239.3|6237.5|6241.4|6239.6|6239.1|6237.3|247
1724846700000|2024-08-28 12:05:00|6239.2|6237.4|6238.8|6237|6240.8|6238.6|6238.8|6237|177
1724847000000|2024-08-28 12:10:00|6238.9|6237.1|6238.5|6236.7|6239|6237.2|6236.5|6234.7|212
1724847300000|2024-08-28 12:15:00|6238.4|6236.6|6237.7|6235.9|6239.5|6237|6237.4|6235.4|202
1724847600000|2024-08-28 12:20:00|6237.9|6236.1|6239.4|6237.6|6240.1|6237.9|6237.8|6235.8|184
1724847900000|2024-08-28 12:25:00|6239.2|6237.4|6238.9|6235.9|6239.7|6237.9|6238.4|6235.8|162
1724848200000|2024-08-28 12:30:00|6238.5|6235.5|6237.3|6235.5|6238.5|6235.6|6234.8|6231.8|268
1724848500000|2024-08-28 12:35:00|6237.2|6235.4|6236|6233|6238|6235.6|6235.7|6232.7|233
1724848800000|2024-08-28 12:40:00|6236.1|6233.1|6235.4|6233.6|6237.8|6235|6234.9|6231.9|212
1724849100000|2024-08-28 12:45:00|6235.5|6233.7|6238.1|6235.1|6238.7|6236.4|6235.4|6233.2|244
1724849400000|2024-08-28 12:50:00|6238.2|6235.2|6235.9|6232.9|6238.5|6235.5|6235.8|6232.8|189
1724849700000|2024-08-28 12:55:00|6235.8|6232.8|6236.9|6233.9|6237.4|6234.4|6235.2|6232.2|191
1724850000000|2024-08-28 13:00:00|6237|6234|6237.9|6236.1|6238.2|6236.4|6235.8|6232.8|216
1724850300000|2024-08-28 13:05:00|6238|6236.2|6236.4|6233.4|6238.8|6236.4|6236.2|6233.2|226
1724850600000|2024-08-28 13:10:00|6236.3|6233.3|6239.2|6236.2|6239.3|6236.3|6235.9|6232.9|234
1724850900000|2024-08-28 13:15:00|6239.3|6236.3|6238.9|6235.9|6240.2|6238.1|6238.3|6235.5|214
1724851200000|2024-08-28 13:20:00|6238.8|6235.8|6236.6|6233.6|6239.2|6236.2|6236.2|6233.2|234
1724851500000|2024-08-28 13:25:00|6236.7|6233.7|6239.7|6236.7|6239.9|6237.8|6236.6|6233.6|227
1724851800000|2024-08-28 13:30:00|6239.8|6236.8|6234.8|6231.8|6239.8|6236.8|6234.6|6231.6|337
1724852100000|2024-08-28 13:35:00|6235|6232|6240.1|6238.3|6240.6|6238.8|6234.8|6231.8|298
1724852400000|2024-08-28 13:40:00|6240|6238.2|6240.6|6237.6|6241.3|6238.3|6237.1|6234.1|310
1724852700000|2024-08-28 13:45:00|6240.7|6237.7|6238.7|6236.9|6241.2|6238.2|6237.7|6235.2|314
1724853000000|2024-08-28 13:50:00|6238.6|6236.8|6237.6|6235.8|6241.5|6238.9|6237.3|6235.5|290
1724853300000|2024-08-28 13:55:00|6237.7|6235.9|6235.7|6233.9|6238|6236.2|6235.1|6233.3|279
1724853600000|2024-08-28 14:00:00|6235.8|6234|6239.1|6237.3|6239.4|6237.6|6235.3|6233.5|265
1724853900000|2024-08-28 14:05:00|6239.2|6237.4|6243.4|6240.4|6244.6|6242.8|6239.2|6237.4|310
1724854200000|2024-08-28 14:10:00|6243.2|6240.2|6240.4|6237.4|6244.7|6242.9|6240.4|6237.4|341
1724854500000|2024-08-28 14:15:00|6240.3|6237.3|6241.9|6238.9|6242.4|6239.4|6238.6|6236.3|325
1724854800000|2024-08-28 14:20:00|6241.8|6238.8|6240.5|6237.5|6243.3|6240.3|6240|6237|280
1724855100000|2024-08-28 14:25:00|6240.6|6237.6|6239.7|6236.7|6241.6|6238.6|6238.9|6236.3|221
1724855400000|2024-08-28 14:30:00|6239.8|6236.8|6245.7|6243.9|6246.3|6244.5|6239.8|6236.8|294
1724855700000|2024-08-28 14:35:00|6245.8|6244|6245.1|6243.3|6247.7|6245.9|6245|6243.2|240
1724856000000|2024-08-28 14:40:00|6245|6243.2|6244.6|6242.8|6248.1|6246.3|6243.7|6241.2|330
1724856300000|2024-08-28 14:45:00|6244.5|6242.7|6250.2|6248.4|6251.2|6248.6|6244|6242.2|358
1724856600000|2024-08-28 14:50:00|6250.1|6248.3|6248.2|6246.4|6251.8|6249.4|6246.8|6245|418
1724856900000|2024-08-28 14:55:00|6247.8|6246|6250.4|6247.4|6251.3|6249.5|6245.9|6244.1|416
1724857200000|2024-08-28 15:00:00|6250.5|6247.5|6244.4|6241.4|6250.5|6247.7|6243.9|6240.9|354
1724857500000|2024-08-28 15:05:00|6244.1|6241.1|6245.3|6242.3|6246.8|6243.8|6243.8|6240.8|262
1724857800000|2024-08-28 15:10:00|6245.4|6242.4|6245.3|6243.5|6246.3|6244.1|6244.5|6241.9|260
1724858100000|2024-08-28 15:15:00|6245.2|6243.4|6246|6244.2|6248.3|6246.5|6245|6243.2|273
1724858400000|2024-08-28 15:20:00|6246.2|6244.4|6247|6244|6248.8|6245.8|6245.8|6242.8|268
1724858700000|2024-08-28 15:25:00|6246.9|6243.9|6245|6243.2|6247|6244|6242.3|6239.4|296
1724859000000|2024-08-28 15:30:00|6245.1|6243.3|6244.6|6241.6|6245.5|6243.7|6242.7|6240.5|264
1724859300000|2024-08-28 15:35:00|6244.9|6241.9|6245.2|6242.2|6246.4|6244.1|6243.8|6241.8|251
1724859600000|2024-08-28 15:40:00|6245.1|6242.1|6242.7|6240.9|6245.1|6242.4|6242.7|6239.9|196
1724859900000|2024-08-28 15:45:00|6242.8|6241|6243.2|6241.4|6245.1|6242.1|6242.8|6240.1|170
1724860200000|2024-08-28 15:50:00|6243.1|6241.3|6243.6|6241.8|6244.9|6242|6242.7|6240.8|177
1724860500000|2024-08-28 15:55:00|6243.7|6241.9|6242.1|6240.3|6243.8|6242|6242.1|6240.3|137
1724860800000|2024-08-28 16:00:00|6242.2|6240.4|6238.6|6236.8|6242.2|6240.4|6238.1|6236.3|208
1724861100000|2024-08-28 16:05:00|6238.5|6236.7|6236.9|6235.1|6238.8|6237|6236.5|6234.7|174
1724861400000|2024-08-28 16:10:00|6236.8|6235|6236.2|6234.4|6237.1|6235.3|6236|6234.2|164
1724861700000|2024-08-28 16:15:00|6235.8|6234|6233|6231.2|6235.8|6234|6232.3|6230.5|214
1724862000000|2024-08-28 16:20:00|6232.9|6231.1|6230.9|6229.1|6233|6231.2|6230.4|6228.6|212
1724862300000|2024-08-28 16:25:00|6231|6229.2|6232.9|6231.1|6233.4|6231.6|6231|6229.2|175
1724862600000|2024-08-28 16:30:00|6232.7|6230.9|6233.3|6231.5|6234.4|6232.6|6231.8|6230|193
1724862900000|2024-08-28 16:35:00|6233.5|6231.7|6233.3|6231.5|6234.6|6232.8|6233.3|6231.5|171
1724863200000|2024-08-28 16:40:00|6233.7|6231.9|6236|6234.2|6236|6234.2|6233|6231.2|176
1724863500000|2024-08-28 16:45:00|6235.9|6234.1|6236.4|6234.6|6237.2|6235.4|6235.7|6233.9|134
1724863800000|2024-08-28 16:50:00|6236.3|6234.5|6236.4|6234.6|6238.1|6236.3|6235.9|6234.1|138
1724864100000|2024-08-28 16:55:00|6236.5|6234.7|6236.4|6234.6|6237|6235.2|6235|6233.2|125
1724864400000|2024-08-28 17:00:00|6236.2|6234.4|6237.5|6234.5|6239|6236|6234.9|6233.1|199
1724864700000|2024-08-28 17:05:00|6237.6|6234.6|6236.6|6234.8|6237.6|6235.6|6235.7|6232.7|192
1724865000000|2024-08-28 17:10:00|6236.5|6234.7|6233.1|6230.1|6236.5|6234.7|6232.7|6230.1|201
1724865300000|2024-08-28 17:15:00|6233|6230|6234|6232.2|6234.1|6232.3|6231.8|6229.8|223
1724865600000|2024-08-28 17:20:00|6234.1|6232.3|6233.2|6231.4|6234.2|6232.4|6232.6|6230.8|120
1724865900000|2024-08-28 17:25:00|6233.1|6231.3|6233.8|6232|6234.7|6232.9|6233.1|6231.3|78
1724866200000|2024-08-28 17:30:00|6233.7|6231.9|6235.1|6233.3|6235.6|6233.8|6233.3|6231.5|120
1724866500000|2024-08-28 17:35:00|6235|6233.2|6232|6230.2|6235.1|6233.3|6232|6230.2|125
1724866800000|2024-08-28 17:40:00|6232.1|6230.3|6231.4|6229.6|6232.9|6231.1|6231.1|6229.3|143
1724867100000|2024-08-28 17:45:00|6231.5|6229.7|6231.2|6229.4|6233|6231.2|6231.2|6228.5|170
1724867400000|2024-08-28 17:50:00|6231.3|6229.5|6232.6|6230.8|6232.6|6230.8|6230.5|6227.9|174
1724867700000|2024-08-28 17:55:00|6232.5|6230.7|6231.4|6228.4|6234|6231.7|6230.9|6228|271
1724868000000|2024-08-28 18:00:00|6231.3|6228.3|6233.1|6230.1|6233.3|6230.9|6229.6|6227.4|219
1724868300000|2024-08-28 18:05:00|6233.2|6230.2|6233.9|6232.1|6234.5|6232.7|6232.7|6229.7|185
1724868600000|2024-08-28 18:10:00|6233.8|6232|6233.6|6231.8|6235.5|6233.7|6233.5|6231.7|152
1724868900000|2024-08-28 18:15:00|6233.7|6231.9|6235.1|6233.3|6235.4|6233.6|6233.6|6231.8|99
1724869200000|2024-08-28 18:20:00|6235|6233.2|6236.9|6235.1|6237.4|6235.6|6234.8|6233|95
1724869500000|2024-08-28 18:25:00|6237|6235.2|6235.5|6233.7|6237.2|6235.4|6235|6233.2|124
1724869800000|2024-08-28 18:30:00|6235.4|6233.6|6235.1|6233.3|6235.9|6234.1|6234.3|6232.5|113
1724870100000|2024-08-28 18:35:00|6235.2|6233.4|6237.7|6235.9|6237.8|6236|6235.1|6233.3|118
1724870400000|2024-08-28 18:40:00|6237.6|6235.8|6237.4|6234.4|6238.8|6237|6236.9|6234.3|93
1724870700000|2024-08-28 18:45:00|6236.8|6235|6238.6|6235.6|6238.7|6236.9|6236.8|6234.7|85
1724871000000|2024-08-28 18:50:00|6238.5|6235.5|6241.3|6239.5|6241.5|6239.7|6237.9|6235.5|83
1724871300000|2024-08-28 18:55:00|6241.4|6239.6|6241.7|6238.7|6241.9|6240|6240.1|6237.6|174
1724871600000|2024-08-28 19:00:00|6241.8|6238.8|6244.2|6241.2|6244.4|6241.4|6241.7|6238.7|293
1724871900000|2024-08-28 19:05:00|6244.3|6241.3|6242.9|6239.9|6244.3|6241.3|6242|6239.3|219
1724872200000|2024-08-28 19:10:00|6242.3|6240.5|6242.4|6240.6|6242.6|6240.8|6241.7|6239.9|144
1724872500000|2024-08-28 19:15:00|6242.5|6240.7|6244.1|6242.3|6244.2|6242.4|6242.5|6240.7|42
1724872800000|2024-08-28 19:20:00|6244.2|6242.4|6243.6|6240.6|6244.2|6242.4|6242.9|6240.3|90
1724873100000|2024-08-28 19:25:00|6243.7|6240.7|6245.7|6243.9|6245.7|6243.9|6243.3|6240.3|136
1724873400000|2024-08-28 19:30:00|6245.6|6243.8|6244.6|6242.8|6246.5|6244.7|6244.5|6242.7|96
1724873700000|2024-08-28 19:35:00|6244.7|6242.9|6242.8|6241|6244.8|6243|6242.6|6239.9|106
1724874000000|2024-08-28 19:40:00|6242.7|6240.9|6243|6240|6243.2|6241|6242|6239.4|124
1724874300000|2024-08-28 19:45:00|6243.1|6240.1|6242.3|6240.5|6243.1|6240.8|6241.9|6239.5|148
1724874600000|2024-08-28 19:50:00|6242.4|6240.6|6243.1|6241.3|6243.7|6241.9|6242.4|6240.6|103
1724874900000|2024-08-28 19:55:00|6242.9|6241.1|6242.3|6240.5|6243.3|6241.5|6242.1|6240.3|160
1724875200000|2024-08-28 20:00:00|6242.2|6240.4|6244.9|6241.9|6244.9|6241.9|6242.1|6239.3|182
1724875500000|2024-08-28 20:05:00|6244.8|6241.8|6245|6242|6245.2|6242.2|6244.4|6241.4|90
1724875800000|2024-08-28 20:10:00|6244.9|6241.9|6246.2|6243.2|6246.2|6243.2|6244.5|6241.5|119
1724876100000|2024-08-28 20:15:00|6246.1|6243.1|6244.8|6243|6246.1|6243.3|6244.7|6241.7|129
1724876400000|2024-08-28 20:20:00|6244.7|6242.9|6243.9|6240.9|6246.4|6243.4|6243.6|6240.6|253
1724876700000|2024-08-28 20:25:00|6243.8|6240.8|6244.7|6241.7|6245.2|6242.2|6243.4|6240.4|182
1724877000000|2024-08-28 20:30:00|6244.6|6241.6|6246.1|6243.1|6246.3|6243.3|6244.3|6241.3|117
1724877300000|2024-08-28 20:35:00|6246|6243|6246.9|6243.9|6247|6244|6246|6243|118
1724877600000|2024-08-28 20:40:00|6247|6244|6247.6|6244.6|6247.6|6244.6|6247|6244|99
1724877900000|2024-08-28 20:45:00|6247.7|6244.7|6246.6|6243.6|6247.8|6244.8|6246.2|6243.2|82
1724878200000|2024-08-28 20:50:00|6246.5|6243.5|6246.5|6243.5|6246.9|6243.9|6245.8|6242.8|69
1724878500000|2024-08-28 20:55:00|6247.4|6242.6|6247.6|6242.1|6248.2|6243.4|6247.1|6242.1|154
1724878800000|2024-08-28 21:00:00|6247.5|6242|6248|6242.2|6248.1|6242.3|6247.2|6241.4|9
1724879100000|2024-08-28 21:05:00|6247.9|6242.1|6247.7|6241.9|6248.6|6242.8|6247|6241.2|36
1724879400000|2024-08-28 21:10:00|6247.6|6241.8|6245.8|6240|6247.7|6241.9|6245.7|6239.9|24
1724879700000|2024-08-28 21:15:00|6245.9|6240.1|6246.1|6240.3|6246.3|6240.5|6245.8|6240|20
1724880000000|2024-08-28 21:20:00|6246|6240.2|6246|6240.2|6246|6240.2|6246|6240.2|1
1724880300000|2024-08-28 21:25:00|6245.8|6240|6246|6240.2|6246|6240.2|6245.8|6240|3
1724880600000|2024-08-28 21:30:00|6245.9|6240.1|6245.5|6239.7|6246.1|6240.3|6245.4|6239.6|15
1724880900000|2024-08-28 21:35:00|6245.4|6239.6|6245.6|6239.8|6245.7|6239.9|6245.4|6239.6|10
1724881200000|2024-08-28 21:40:00|6245.7|6239.9|6245.9|6240.1|6245.9|6240.1|6245.7|6239.9|2
1724881500000|2024-08-28 21:45:00|6245.7|6239.9|6245.7|6239.9|6245.8|6240|6245.6|6239.8|6
1724881800000|2024-08-28 21:50:00|6245.6|6239.8|6244.8|6239|6245.7|6239.9|6243.9|6238.1|38
1724882100000|2024-08-28 21:55:00|6244.7|6238.9|6245.4|6239.6|6245.9|6240.3|6244.7|6238.9|65
1724882400000|2024-08-28 22:00:00|6244.2|6238.4|6247.4|6242.6|6249.1|6243.3|6243.8|6238|138
1724882700000|2024-08-28 22:05:00|6246.5|6243.5|6245.5|6242.5|6246.8|6243.8|6245.1|6242.1|57
1724883000000|2024-08-28 22:10:00|6245.6|6242.6|6245.6|6242.6|6245.7|6242.7|6244.6|6241.6|58
1724883300000|2024-08-28 22:15:00|6245.7|6242.7|6245.9|6242.9|6246|6243|6245.2|6242.2|52
1724883600000|2024-08-28 22:20:00|6245.8|6242.8|6246.1|6243.1|6246.6|6243.6|6245.7|6242.7|46
1724883900000|2024-08-28 22:25:00|6246|6243|6246.3|6243.3|6246.4|6243.4|6245.3|6242.3|57
1724884200000|2024-08-28 22:30:00|6246.4|6243.4|6248|6245|6248.2|6245.2|6246.4|6243.4|45
1724884500000|2024-08-28 22:35:00|6248.1|6245.1|6247.2|6244.2|6248.2|6245.2|6247|6244|38
1724884800000|2024-08-28 22:40:00|6247.1|6244.1|6247.2|6244.2|6247.8|6244.8|6246.6|6243.6|54
1724885100000|2024-08-28 22:45:00|6247.1|6244.1|6247.8|6244.8|6247.9|6244.9|6246.2|6243.2|38
1724885400000|2024-08-28 22:50:00|6247.9|6244.9|6248.4|6245.4|6248.6|6245.6|6246.7|6243.7|49
1724885700000|2024-08-28 22:55:00|6248.1|6245.1|6248|6245|6248.5|6245.5|6247.8|6244.8|37
1724886000000|2024-08-28 23:00:00|6247.9|6244.9|6248.4|6245.4|6248.8|6245.8|6247.9|6244.9|68
1724886300000|2024-08-28 23:05:00|6248.5|6245.5|6248.9|6247.1|6249.5|6247.1|6248.4|6245.4|49
1724886600000|2024-08-28 23:10:00|6248.8|6247|6249.7|6246.7|6249.8|6247|6248.8|6246.4|25
1724886900000|2024-08-28 23:15:00|6249.6|6246.6|6251.4|6248.4|6251.5|6248.5|6249.5|6246.5|42
1724887200000|2024-08-28 23:20:00|6251.5|6248.5|6250.9|6247.9|6252|6249.1|6250.7|6247.8|35
1724887500000|2024-08-28 23:25:00|6250.7|6247.7|6249.9|6248.1|6250.7|6248.5|6249.3|6246.6|57
1724887800000|2024-08-28 23:30:00|6249.8|6248|6250.4|6248.6|6250.9|6249.1|6249.8|6248|63
1724888100000|2024-08-28 23:35:00|6250.5|6248.7|6250.4|6248.6|6251.7|6249.1|6250.2|6248|29
1724888400000|2024-08-28 23:40:00|6250.3|6248.5|6251.9|6250.1|6252|6250.2|6250.2|6248|28
1724888700000|2024-08-28 23:45:00|6252|6250.2|6250.1|6247.1|6252.1|6250.2|6250.1|6247.1|60
1724889000000|2024-08-28 23:50:00|6250|6247|6250|6247|6251|6248|6249.3|6246.7|53
1724889300000|2024-08-28 23:55:00|6249.9|6246.9|6247.8|6246|6250.1|6247.1|6246.7|6244.9|81
1724889600000|2024-08-29 00:00:00|6247.9|6246.1|6250.7|6248.9|6252.8|6249.8|6247.8|6246|189
1724889900000|2024-08-29 00:05:00|6250.8|6249|6252.3|6249.3|6252.4|6249.4|6250.8|6248|101
1724890200000|2024-08-29 00:10:00|6252.4|6249.4|6255.6|6252.6|6255.8|6252.8|6252.3|6249.3|159
1724890500000|2024-08-29 00:15:00|6255.5|6252.5|6259.2|6257.4|6260.8|6258.5|6255.5|6252.5|150
1724890800000|2024-08-29 00:20:00|6259.1|6257.3|6261.9|6260.1|6264.9|6261.9|6258.8|6256.7|174
1724891100000|2024-08-29 00:25:00|6261.8|6260|6264.5|6261.5|6266.3|6263.3|6261.5|6259.3|133
1724891400000|2024-08-29 00:30:00|6264.4|6261.4|6261.4|6258.4|6264.5|6261.5|6261.4|6258.4|122
1724891700000|2024-08-29 00:35:00|6261.3|6258.3|6260|6257|6261.3|6258.3|6259.9|6256.9|97
1724892000000|2024-08-29 00:40:00|6260.1|6257.1|6260.4|6257.4|6261.7|6259.1|6259.9|6257|85
1724892300000|2024-08-29 00:45:00|6260.3|6257.3|6259.5|6256.5|6260.5|6257.5|6259.2|6256.2|102
1724892600000|2024-08-29 00:50:00|6259.6|6256.6|6259|6256|6260.4|6257.4|6258.9|6255.9|94
1724892900000|2024-08-29 00:55:00|6258.9|6255.9|6262|6259|6262.6|6260.4|6258.6|6255.6|144
1724893200000|2024-08-29 01:00:00|6262.1|6259.1|6270.1|6267.1|6271.5|6268.5|6262|6259|262
1724893500000|2024-08-29 01:05:00|6270|6267|6276.6|6273.6|6276.6|6273.6|6267|6264|220
1724893800000|2024-08-29 01:10:00|6276.7|6273.7|6280.8|6277.8|6288.1|6285.1|6276.4|6273.4|344
1724894100000|2024-08-29 01:15:00|6280.7|6277.7|6284.6|6281.6|6286.1|6283.1|6277|6274|250
1724894400000|2024-08-29 01:20:00|6283.6|6280.6|6280.2|6277.2|6284.5|6281.5|6279.7|6276.7|158
1724894700000|2024-08-29 01:25:00|6280.3|6277.3|6278.4|6275.4|6281.1|6278.1|6278.4|6275.4|83
1724895000000|2024-08-29 01:30:00|6278.1|6275.1|6276|6273|6279.1|6276.1|6275.4|6272.4|155
1724895300000|2024-08-29 01:35:00|6276.1|6273.1|6277.6|6274.6|6278.1|6275.1|6276.1|6273.1|113
1724895600000|2024-08-29 01:40:00|6277.5|6274.5|6281.3|6278.3|6281.8|6278.8|6277.5|6274.5|138
1724895900000|2024-08-29 01:45:00|6281.2|6278.2|6288.6|6285.6|6293.6|6290.6|6280.5|6277.5|295
1724896200000|2024-08-29 01:50:00|6288.9|6285.9|6284.5|6281.5|6289.2|6286.2|6284.2|6281.2|187
1724896500000|2024-08-29 01:55:00|6284.4|6281.4|6285.1|6282.1|6286.6|6283.6|6283.8|6280.8|149
1724896800000|2024-08-29 02:00:00|6285.2|6282.2|6283.9|6280.9|6287.2|6284.2|6283.5|6280.5|154
1724897100000|2024-08-29 02:05:00|6283.8|6280.8|6280.1|6277.1|6283.9|6280.9|6278.9|6275.9|146
1724897400000|2024-08-29 02:10:00|6280.2|6277.2|6278.8|6275.8|6281.2|6278.2|6278.4|6275.4|100
1724897700000|2024-08-29 02:15:00|6278.7|6275.7|6279|6276|6279.5|6276.5|6277.2|6274.2|112
1724898000000|2024-08-29 02:20:00|6279.1|6276.1|6281.4|6278.4|6282.8|6279.8|6278.7|6275.7|65
1724898300000|2024-08-29 02:25:00|6281.5|6278.5|6281.5|6278.5|6282.1|6279.1|6280.1|6277.1|72
1724898600000|2024-08-29 02:30:00|6281.6|6278.6|6280.5|6277.5|6282.2|6279.2|6280.4|6277.4|70
1724898900000|2024-08-29 02:35:00|6280.4|6277.4|6280.6|6277.6|6281.5|6278.5|6279.5|6276.5|87
1724899200000|2024-08-29 02:40:00|6280.9|6277.9|6280.3|6278.5|6280.9|6278.6|6279.5|6276.6|62
1724899500000|2024-08-29 02:45:00|6280.2|6278.4|6281.4|6279.6|6281.4|6279.6|6279.3|6277.3|77
1724899800000|2024-08-29 02:50:00|6282|6279|6280|6277|6282|6279|6278.8|6275.8|63
1724900100000|2024-08-29 02:55:00|6280.1|6277.1|6279.2|6276.2|6280.6|6277.6|6279.1|6276.1|68
1724900400000|2024-08-29 03:00:00|6279.1|6276.1|6278.5|6275.5|6279.1|6276.1|6276.9|6273.9|62
1724900700000|2024-08-29 03:05:00|6278.6|6275.6|6278.8|6277|6279.1|6277.3|6277.8|6275.5|55
1724901000000|2024-08-29 03:10:00|6278.7|6276.9|6281.7|6278.7|6282.7|6279.7|6278.6|6276.8|87
1724901300000|2024-08-29 03:15:00|6281.8|6278.8|6281.6|6278.6|6282.1|6279.1|6280.2|6277.2|67
1724901600000|2024-08-29 03:20:00|6281.7|6278.7|6283.7|6280.7|6284|6281.1|6281.5|6278.7|73
1724901900000|2024-08-29 03:25:00|6283.6|6280.6|6284.5|6282.7|6286.1|6283.1|6283.6|6280.6|71
1724902200000|2024-08-29 03:30:00|6284.4|6282.6|6284.1|6282.3|6285.5|6282.7|6284.1|6281.3|55
1724902500000|2024-08-29 03:35:00|6283.7|6281.9|6288.1|6285.1|6288.6|6285.6|6283.7|6281.4|104
1724902800000|2024-08-29 03:40:00|6288|6285|6286.9|6283.9|6288.4|6285.7|6286.1|6283.9|79
1724903100000|2024-08-29 03:45:00|6286.8|6283.8|6287.2|6284.2|6287.5|6284.8|6286.4|6283.4|100
1724903400000|2024-08-29 03:50:00|6287.3|6284.3|6290|6288.2|6291.4|6289|6287.1|6284.1|84
1724903700000|2024-08-29 03:55:00|6290.1|6288.3|6289.3|6286.3|6290.7|6288.7|6288|6286.2|134
1724904000000|2024-08-29 04:00:00|6289.4|6286.4|6292.5|6290.7|6295.1|6293|6289.4|6286.4|124
1724904300000|2024-08-29 04:05:00|6292.6|6290.8|6293.6|6290.6|6296.4|6293.4|6292.4|6290.6|159
1724904600000|2024-08-29 04:10:00|6293.7|6290.7|6291.6|6288.6|6294.3|6291.3|6291.5|6288.5|88
1724904900000|2024-08-29 04:15:00|6291.7|6288.7|6291.7|6289.9|6293|6290.6|6290|6287|120
1724905200000|2024-08-29 04:20:00|6291.8|6290|6292.6|6289.6|6293|6290.6|6291.3|6288.9|66
1724905500000|2024-08-29 04:25:00|6292.5|6289.5|6293.1|6290.1|6293.1|6290.1|6291.9|6288.9|56
1724905800000|2024-08-29 04:30:00|6293|6290|6295.7|6292.7|6296.3|6293.3|6292.5|6289.5|98
1724906100000|2024-08-29 04:35:00|6295.6|6292.6|6294.7|6291.7|6296.4|6293.4|6293.1|6290.1|115
1724906400000|2024-08-29 04:40:00|6294.6|6291.6|6292|6289|6295.1|6292.1|6291.7|6288.7|83
1724906700000|2024-08-29 04:45:00|6292.1|6289.1|6292|6289|6293|6290|6290.6|6287.6|82
1724907000000|2024-08-29 04:50:00|6292.2|6289.2|6293.1|6290.1|6293.2|6290.2|6292|6289|67
1724907300000|2024-08-29 04:55:00|6293|6290|6293.7|6290.7|6294|6291|6292.5|6289.5|87
1724907600000|2024-08-29 05:00:00|6293.8|6290.8|6295.5|6293.7|6295.5|6293.7|6293|6290|124
1724907900000|2024-08-29 05:05:00|6295.4|6293.6|6295.1|6292.1|6296|6293.6|6293.7|6290.7|92
1724908200000|2024-08-29 05:10:00|6295.2|6292.2|6293.6|6290.6|6295.3|6292.3|6293.6|6290.6|90
1724908500000|2024-08-29 05:15:00|6293.7|6290.7|6295.2|6292.2|6296.1|6293.1|6293.6|6290.6|69
1724908800000|2024-08-29 05:20:00|6295.1|6292.1|6295.1|6292.1|6295.4|6292.4|6294.5|6291.5|60
1724909100000|2024-08-29 05:25:00|6295.2|6292.2|6294.7|6291.7|6295.4|6292.4|6294|6291|67
1724909400000|2024-08-29 05:30:00|6294.8|6291.8|6293.2|6290.2|6295.2|6292.2|6292.7|6289.7|80
1724909700000|2024-08-29 05:35:00|6293.3|6290.3|6294|6291|6294.4|6291.4|6292.6|6289.6|104
1724910000000|2024-08-29 05:40:00|6294.1|6291.1|6291.4|6288.4|6294.1|6291.1|6290.5|6287.5|104
1724910300000|2024-08-29 05:45:00|6291.3|6288.3|6292.4|6289.4|6292.5|6289.5|6290.8|6287.8|88
1724910600000|2024-08-29 05:50:00|6292.6|6289.6|6295.9|6292.9|6296.1|6293.1|6292.5|6289.5|111
1724910900000|2024-08-29 05:55:00|6296|6293|6294.4|6291.4|6296.9|6293.9|6294.1|6291.1|115
1724911200000|2024-08-29 06:00:00|6294.3|6291.3|6297.5|6294.5|6297.7|6294.7|6292.7|6289.7|158
1724911500000|2024-08-29 06:05:00|6297.4|6294.4|6297.2|6294.2|6300.5|6297.5|6295.7|6292.7|179
1724911800000|2024-08-29 06:10:00|6297.1|6294.1|6293.4|6290.4|6297.1|6294.1|6292.7|6289.7|170
1724912100000|2024-08-29 06:15:00|6293.3|6290.3|6292.4|6289.4|6294.5|6291.5|6290.4|6287.4|153
1724912400000|2024-08-29 06:20:00|6292.1|6289.1|6287.5|6284.5|6292.4|6289.4|6286.3|6283.3|157
1724912700000|2024-08-29 06:25:00|6287.4|6284.4|6285.3|6282.3|6288.8|6285.8|6285.3|6282.3|152
1724913000000|2024-08-29 06:30:00|6285.5|6282.5|6283.4|6280.4|6285.7|6282.7|6282.4|6279.4|135
1724913300000|2024-08-29 06:35:00|6283.3|6280.3|6282|6279|6283.5|6280.5|6282|6279|107
1724913600000|2024-08-29 06:40:00|6282.1|6279.1|6284.9|6281.9|6285.6|6283.1|6282|6279|135
1724913900000|2024-08-29 06:45:00|6284.1|6282.3|6284.3|6282.5|6284.8|6282.7|6283.5|6280.5|100
1724914200000|2024-08-29 06:50:00|6284.4|6282.6|6286.4|6283.4|6286.7|6284.1|6284.3|6281.8|118
1724914500000|2024-08-29 06:55:00|6286.3|6283.3|6286|6283|6287.6|6285.6|6285.2|6283|92
1724914800000|2024-08-29 07:00:00|6286.3|6283.3|6282.9|6281.1|6286.5|6283.5|6282.5|6280.1|178
1724915100000|2024-08-29 07:05:00|6282.8|6281|6283.3|6280.3|6283.6|6281.8|6281.1|6278.7|154
1724915400000|2024-08-29 07:10:00|6283.6|6280.6|6282.4|6279.4|6284.7|6281.7|6281.7|6278.7|204
1724915700000|2024-08-29 07:15:00|6282.3|6279.3|6284.9|6281.9|6285.1|6282.1|6281.1|6278.1|167
1724916000000|2024-08-29 07:20:00|6284.8|6281.8|6287.9|6286.1|6287.9|6286.1|6284.3|6281.3|151
1724916300000|2024-08-29 07:25:00|6287.8|6286|6286.6|6284.8|6287.8|6286|6285.8|6283.2|158
1724916600000|2024-08-29 07:30:00|6286.5|6284.7|6285.4|6283.6|6287|6284.7|6284.9|6282.6|161
1724916900000|2024-08-29 07:35:00|6285.3|6283.5|6284.9|6283.1|6287|6285.2|6284.8|6283|143
1724917200000|2024-08-29 07:40:00|6284.5|6282.7|6280|6277|6285|6283.2|6279.5|6276.5|185
1724917500000|2024-08-29 07:45:00|6280.1|6277.1|6282.6|6280.8|6283.5|6281.7|6280|6277|151
1724917800000|2024-08-29 07:50:00|6282.5|6280.7|6281.3|6279.5|6283.8|6281.4|6281.1|6278.1|148
1724918100000|2024-08-29 07:55:00|6281.2|6279.4|6283.7|6280.7|6284|6282|6281.2|6279.4|198
1724918400000|2024-08-29 08:00:00|6283.4|6280.4|6275.2|6272.2|6283.9|6280.9|6275.1|6272.1|436
1724918700000|2024-08-29 08:05:00|6275.1|6272.1|6276.4|6273.4|6277.6|6275.5|6275.1|6272.1|285
1724919000000|2024-08-29 08:10:00|6276.3|6273.3|6275.9|6272.9|6278.1|6275.1|6275|6272|240
1724919300000|2024-08-29 08:15:00|6276|6273|6277.8|6276|6278.6|6276.2|6275.5|6272.5|203
1724919600000|2024-08-29 08:20:00|6277.7|6275.9|6272.9|6269.9|6277.8|6276|6272.2|6269.2|289
1724919900000|2024-08-29 08:25:00|6272.6|6269.6|6274.1|6272.3|6274.6|6272.5|6272.3|6269.3|218
1724920200000|2024-08-29 08:30:00|6274.2|6272.4|6274.1|6272.3|6276|6273.7|6272.6|6269.9|206
1724920500000|2024-08-29 08:35:00|6274|6272.2|6275.5|6272.5|6275.6|6272.6|6272.3|6270.5|202
1724920800000|2024-08-29 08:40:00|6275.6|6272.6|6273.5|6271.7|6276.8|6273.8|6272.7|6270.4|188
1724921100000|2024-08-29 08:45:00|6273.4|6271.6|6273.4|6270.4|6275.1|6273|6271.9|6269.1|171
1724921400000|2024-08-29 08:50:00|6273.3|6270.3|6273.1|6271.3|6273.9|6272.1|6272.4|6269.6|124
1724921700000|2024-08-29 08:55:00|6273|6271.2|6275.5|6273.7|6275.5|6273.7|6272.4|6270.6|140
1724922000000|2024-08-29 09:00:00|6275.7|6273.9|6278.2|6275.2|6279.6|6277.1|6275.7|6273.9|137
1724922300000|2024-08-29 09:05:00|6278.1|6275.1|6277.6|6274.6|6280.2|6277.2|6277.6|6274.6|159
1724922600000|2024-08-29 09:10:00|6277.9|6274.9|6280.1|6277.1|6280.1|6277.6|6277.3|6274.3|140
1724922900000|2024-08-29 09:15:00|6280.2|6277.2|6281|6279.2|6282.9|6280.4|6279|6277.2|165
1724923200000|2024-08-29 09:20:00|6280.9|6279.1|6280.8|6279|6281.7|6279.9|6279.5|6277.5|95
1724923500000|2024-08-29 09:25:00|6280.5|6278.7|6281.1|6278.1|6281.9|6279.8|6280.1|6277.1|121
1724923800000|2024-08-29 09:30:00|6281.2|6278.2|6283.6|6280.6|6283.6|6280.9|6280.7|6278|156
1724924100000|2024-08-29 09:35:00|6283.7|6280.7|6282.5|6279.5|6283.9|6281.3|6282|6279|155
1724924400000|2024-08-29 09:40:00|6282.4|6279.4|6280.5|6277.5|6282.5|6279.5|6279.9|6277.3|107
1724924700000|2024-08-29 09:45:00|6280.6|6277.6|6281.6|6278.6|6282|6279.2|6280.1|6277.1|116
1724925000000|2024-08-29 09:50:00|6281.5|6278.5|6280.9|6277.9|6281.8|6279.2|6280.3|6277.3|147
1724925300000|2024-08-29 09:55:00|6280.8|6277.8|6282|6279|6282.3|6279.8|6280.4|6277.6|146
1724925600000|2024-08-29 10:00:00|6282.1|6279.1|6282.4|6280.6|6282.7|6280.9|6280.7|6278.1|99
1724925900000|2024-08-29 10:05:00|6282.3|6280.5|6282.9|6279.9|6284|6282.2|6282.3|6279.9|108
1724926200000|2024-08-29 10:10:00|6282.6|6279.6|6281.5|6278.5|6282.6|6279.6|6280.8|6277.8|103
1724926500000|2024-08-29 10:15:00|6281.4|6278.4|6280.6|6277.6|6281.9|6278.9|6280.5|6277.5|126
1724926800000|2024-08-29 10:20:00|6280.5|6277.5|6282.1|6279.1|6282.5|6279.5|6280.1|6277.1|87
1724927100000|2024-08-29 10:25:00|6282.2|6279.2|6281|6279.2|6283.3|6280.9|6280.9|6278.3|103
1724927400000|2024-08-29 10:30:00|6281.1|6279.3|6281.4|6278.4|6282.2|6279.3|6280.4|6277.4|83
1724927700000|2024-08-29 10:35:00|6281.2|6278.2|6279.9|6276.9|6281.4|6278.4|6279.2|6276.2|145
1724928000000|2024-08-29 10:40:00|6279.8|6276.8|6281.5|6278.5|6281.7|6278.9|6279.7|6276.7|112
1724928300000|2024-08-29 10:45:00|6281.4|6278.4|6282.1|6279.1|6282.1|6279.1|6280.7|6277.7|91
1724928600000|2024-08-29 10:50:00|6282|6279|6281.3|6278.3|6283.1|6281.3|6281.1|6278.1|105
1724928900000|2024-08-29 10:55:00|6281.4|6278.4|6280.3|6278.5|6281.6|6278.6|6279.2|6277.4|93
1724929200000|2024-08-29 11:00:00|6280.2|6278.4|6280.8|6279|6281|6279.2|6279.2|6277.4|115
1724929500000|2024-08-29 11:05:00|6280.7|6278.9|6280.6|6278.8|6281.6|6279.8|6280.2|6278.4|90
1724929800000|2024-08-29 11:10:00|6280.5|6278.7|6280.1|6278.3|6280.5|6278.7|6279.2|6277.4|79
1724930100000|2024-08-29 11:15:00|6280.3|6278.5|6280.1|6277.1|6280.5|6278.6|6279.4|6276.9|65
1724930400000|2024-08-29 11:20:00|6280|6277|6280.4|6277.4|6280.5|6277.5|6279.8|6276.8|91
1724930700000|2024-08-29 11:25:00|6280.3|6277.3|6279.5|6277.7|6280.9|6278.5|6279.5|6276.9|97
1724931000000|2024-08-29 11:30:00|6279.4|6277.6|6276.9|6275.1|6280.5|6278.7|6276.8|6275|120
1724931300000|2024-08-29 11:35:00|6276.8|6275|6276.1|6274.3|6277.3|6275.2|6275.6|6273.8|146
1724931600000|2024-08-29 11:40:00|6276.3|6274.5|6277.1|6274.1|6277.2|6274.8|6275.5|6272.5|91
1724931900000|2024-08-29 11:45:00|6277|6274|6277.8|6274.8|6278|6275|6276.4|6273.4|100
1724932200000|2024-08-29 11:50:00|6277.9|6274.9|6277.4|6274.4|6278.4|6275.4|6276.9|6273.9|76
1724932500000|2024-08-29 11:55:00|6277.3|6274.3|6277.7|6274.7|6279.5|6276.5|6276.7|6273.7|112
1724932800000|2024-08-29 12:00:00|6277.6|6274.6|6273.3|6270.3|6277.6|6274.6|6272.6|6270.2|171
1724933100000|2024-08-29 12:05:00|6273.2|6270.2|6271.9|6270.1|6275|6272|6271.5|6269|149
1724933400000|2024-08-29 12:10:00|6271.8|6270|6274.3|6272.5|6275.1|6272.8|6271.7|6269.8|138
1724933700000|2024-08-29 12:15:00|6274.2|6272.4|6274.3|6271.3|6274.8|6272.6|6271.9|6269.8|122
1724934000000|2024-08-29 12:20:00|6274.4|6271.4|6274.2|6271.2|6275.2|6272.2|6273.8|6270.8|155
1724934300000|2024-08-29 12:25:00|6274.3|6271.3|6275.9|6271.9|6275.9|6272.9|6273.5|6270.5|180
1724934600000|2024-08-29 12:30:00|6278|6274|6265.4|6262.4|6278.9|6274.9|6263.8|6260.8|594
1724934900000|2024-08-29 12:35:00|6265.2|6262.2|6265.1|6262.1|6269.3|6266.3|6264.9|6261.9|423
1724935200000|2024-08-29 12:40:00|6265|6262|6258.6|6255.6|6266.2|6263.2|6256.3|6253.4|447
1724935500000|2024-08-29 12:45:00|6259|6256|6260.7|6257.7|6262.6|6260.8|6259|6256|307
1724935800000|2024-08-29 12:50:00|6261|6258|6263|6260|6263.1|6260.1|6258.9|6255.9|303
1724936100000|2024-08-29 12:55:00|6263.1|6260.1|6259.5|6256.5|6263.3|6260.3|6259.5|6256.5|288
1724936400000|2024-08-29 13:00:00|6259.6|6256.6|6258.6|6255.6|6260.1|6257.1|6256.9|6253.9|272
1724936700000|2024-08-29 13:05:00|6258.5|6255.5|6258.4|6255.4|6260|6257|6254.7|6251.7|315
1724937000000|2024-08-29 13:10:00|6258.2|6255.2|6258|6255|6259.1|6256.1|6257|6254|315
1724937300000|2024-08-29 13:15:00|6258.3|6255.3|6259.2|6256.2|6259.2|6257.1|6256.3|6253.3|312
1724937600000|2024-08-29 13:20:00|6259.1|6256.1|6258.1|6255.1|6259.1|6256.6|6255.5|6253.1|268
1724937900000|2024-08-29 13:25:00|6258|6255|6257.4|6254.4|6258.9|6255.9|6256.1|6253.1|251
1724938200000|2024-08-29 13:30:00|6257|6254|6253.5|6251.7|6259.1|6256.1|6253.5|6251.2|347
1724938500000|2024-08-29 13:35:00|6253.3|6251.5|6252.4|6250.6|6256.8|6254|6251|6248|346
1724938800000|2024-08-29 13:40:00|6252.7|6250.9|6256.5|6253.5|6257.3|6254.4|6251.7|6249.9|314
1724939100000|2024-08-29 13:45:00|6256.7|6253.7|6257.1|6254.1|6260|6257|6254.4|6252.4|246
1724939400000|2024-08-29 13:50:00|6257|6254|6260|6257|6260.4|6257.4|6256.6|6254|239
1724939700000|2024-08-29 13:55:00|6260.1|6257.1|6255.6|6252.6|6261.7|6258.7|6255.1|6252.6|260
1724940000000|2024-08-29 14:00:00|6255.8|6252.8|6254.8|6253|6258.7|6255.7|6254.1|6251.8|337
1724940300000|2024-08-29 14:05:00|6254.4|6252.6|6256.5|6254.7|6257.8|6256|6252.8|6250.8|315
1724940600000|2024-08-29 14:10:00|6256.6|6254.8|6255.2|6252.2|6258.4|6256.6|6253.7|6250.9|272
1724940900000|2024-08-29 14:15:00|6255.4|6252.4|6249.9|6248.1|6255.9|6252.9|6248.8|6246.5|303
1724941200000|2024-08-29 14:20:00|6250.2|6248.4|6253.5|6250.5|6253.9|6251.2|6248.8|6247|234
1724941500000|2024-08-29 14:25:00|6253.6|6250.6|6256.2|6254.4|6258.9|6255.9|6253.2|6250.5|327
1724941800000|2024-08-29 14:30:00|6256.1|6254.3|6252.1|6249.1|6256.3|6254.5|6252|6249|239
1724942100000|2024-08-29 14:35:00|6252|6249|6256.5|6253.5|6256.5|6254.4|6251.9|6249|227
1724942400000|2024-08-29 14:40:00|6256.1|6253.1|6257.1|6255.3|6257.8|6255.3|6251|6248|280
1724942700000|2024-08-29 14:45:00|6257|6255.2|6257.4|6255.6|6258.8|6257|6255.4|6253.6|235
1724943000000|2024-08-29 14:50:00|6257.3|6255.5|6258.4|6256.6|6259.5|6257.7|6257.1|6254.6|224
1724943300000|2024-08-29 14:55:00|6258.5|6256.7|6256.4|6254.6|6259.1|6257.3|6255.9|6253.2|241
1724943600000|2024-08-29 15:00:00|6256.5|6254.7|6255.7|6252.7|6257.3|6255.4|6254.3|6251.6|200
1724943900000|2024-08-29 15:05:00|6255.9|6252.9|6255.1|6252.1|6257.1|6254.1|6254.8|6252|202
1724944200000|2024-08-29 15:10:00|6255.2|6252.2|6256.6|6253.6|6258.1|6255.1|6254.9|6251.9|213
1724944500000|2024-08-29 15:15:00|6256.2|6253.2|6256.1|6253.1|6256.2|6253.8|6254.5|6251.8|168
1724944800000|2024-08-29 15:20:00|6256.2|6253.2|6256.7|6253.7|6256.7|6254.1|6253.6|6250.6|188
1724945100000|2024-08-29 15:25:00|6256.8|6253.8|6254.8|6251.8|6257.1|6254.1|6254.6|6251.6|189
1724945400000|2024-08-29 15:30:00|6254.9|6251.9|6258.4|6255.4|6258.4|6255.8|6254|6251|199
1724945700000|2024-08-29 15:35:00|6258.5|6255.5|6258.5|6255.5|6259.1|6257|6257.1|6254.1|164
1724946000000|2024-08-29 15:40:00|6257.8|6256|6260.5|6257.5|6261.2|6258.2|6257.8|6255.4|151
1724946300000|2024-08-29 15:45:00|6260.6|6257.6|6261.5|6258.5|6261.7|6259.3|6260.1|6257.3|154
1724946600000|2024-08-29 15:50:00|6260.9|6257.9|6263.4|6260.4|6263.9|6260.9|6260.6|6257.6|164
1724946900000|2024-08-29 15:55:00|6263.2|6260.2|6267.4|6264.4|6267.5|6264.5|6263|6260|237
1724947200000|2024-08-29 16:00:00|6267.5|6264.5|6265.9|6262.9|6268.6|6265.6|6264.7|6262|225
1724947500000|2024-08-29 16:05:00|6266|6263|6266.2|6264.4|6267.6|6264.8|6264.8|6262|165
1724947800000|2024-08-29 16:10:00|6266.1|6264.3|6267.8|6264.8|6267.8|6265.4|6265.5|6263.4|150
1724948100000|2024-08-29 16:15:00|6267.9|6264.9|6267|6264|6268.1|6265.1|6267|6264|160
1724948400000|2024-08-29 16:20:00|6266.9|6263.9|6270|6267|6270.2|6267.2|6266.9|6263.9|155
1724948700000|2024-08-29 16:25:00|6269.9|6266.9|6272.1|6270.3|6272.1|6270.3|6268.3|6266.5|125
1724949000000|2024-08-29 16:30:00|6272|6270.2|6268.4|6266.6|6272|6270.2|6267.6|6265.8|157
1724949300000|2024-08-29 16:35:00|6268.5|6266.7|6268.8|6267|6269.9|6268.1|6268|6266.2|140
1724949600000|2024-08-29 16:40:00|6268.6|6266.8|6269|6267.2|6269.4|6267.6|6268.4|6266.6|118
1724949900000|2024-08-29 16:45:00|6268.9|6267.1|6269|6267.2|6269.9|6268.1|6268.6|6266.8|121
1724950200000|2024-08-29 16:50:00|6269.1|6267.3|6265.5|6263.7|6269.1|6267.3|6265.2|6263.4|149
1724950500000|2024-08-29 16:55:00|6265.6|6263.8|6266.1|6263.1|6267|6264.6|6265.2|6262.5|211
1724950800000|2024-08-29 17:00:00|6266|6263|6265.9|6262.9|6266.5|6263.5|6264.8|6261.8|266
1724951100000|2024-08-29 17:05:00|6266|6263|6268.5|6266.7|6268.8|6267|6266|6263|156
1724951400000|2024-08-29 17:10:00|6268.4|6266.6|6267.4|6265.6|6268.5|6266.7|6265.9|6263|204
1724951700000|2024-08-29 17:15:00|6267.3|6265.5|6267.5|6265.7|6268.2|6265.8|6266.7|6264.4|136
1724952000000|2024-08-29 17:20:00|6267.4|6265.6|6269.4|6266.4|6269.9|6267.2|6267.4|6265.6|136
1724952300000|2024-08-29 17:25:00|6269.5|6266.5|6269.7|6267.9|6270.9|6268.6|6268.8|6266.3|129
1724952600000|2024-08-29 17:30:00|6269.8|6268|6270.3|6268.5|6271.5|6269.6|6269.3|6267.5|126
1724952900000|2024-08-29 17:35:00|6270.2|6268.4|6269.5|6266.5|6271.4|6268.4|6269|6266|103
1724953200000|2024-08-29 17:40:00|6269.6|6266.6|6270.3|6268.5|6270.5|6268.6|6268.8|6266.3|100
1724953500000|2024-08-29 17:45:00|6270.2|6268.4|6267.1|6264.1|6270.5|6268.4|6266.3|6263.9|153
1724953800000|2024-08-29 17:50:00|6267.2|6264.2|6268.7|6266.9|6268.7|6266.9|6266.8|6264|124
1724954100000|2024-08-29 17:55:00|6268.6|6266.8|6270.6|6268.8|6271.7|6269.9|6268.6|6266.8|128
1724954400000|2024-08-29 18:00:00|6270.9|6269.1|6270.3|6267.3|6271.1|6269.3|6268.2|6266|211
1724954700000|2024-08-29 18:05:00|6270.2|6267.2|6269.5|6267.7|6270.9|6268.6|6269|6266.4|135
1724955000000|2024-08-29 18:10:00|6269.4|6267.6|6269.2|6267.4|6269.4|6267.6|6267.8|6265.9|139
1724955300000|2024-08-29 18:15:00|6269|6267.2|6268|6266.2|6269.2|6267.2|6266.9|6265.1|143
1724955600000|2024-08-29 18:20:00|6267.9|6266.1|6270.5|6267.5|6270.6|6268.1|6267.7|6265.4|139
1724955900000|2024-08-29 18:25:00|6270.3|6267.3|6267.9|6264.9|6270.6|6267.6|6266.2|6263.5|205
1724956200000|2024-08-29 18:30:00|6267.5|6264.5|6265.6|6263.8|6267.7|6265.6|6265.4|6262.9|288
1724956500000|2024-08-29 18:35:00|6265.7|6263.9|6261.6|6258.6|6266.8|6263.9|6261.3|6258.3|322
1724956800000|2024-08-29 18:40:00|6261.5|6258.5|6260.4|6257.4|6262.9|6259.9|6259.1|6256.1|278
1724957100000|2024-08-29 18:45:00|6260.5|6257.5|6260.8|6257.8|6261.1|6258.1|6258.8|6255.8|231
1724957400000|2024-08-29 18:50:00|6260.9|6257.9|6261.3|6258.3|6261.5|6258.5|6257.8|6254.8|193
1724957700000|2024-08-29 18:55:00|6261.4|6258.4|6262.3|6259.3|6262.6|6260|6260.5|6257.6|205
1724958000000|2024-08-29 19:00:00|6262.2|6259.2|6261.6|6258.6|6263|6260.2|6260.9|6257.9|241
1724958300000|2024-08-29 19:05:00|6261.5|6258.5|6262.5|6259.5|6263|6260|6261|6258|232
1724958600000|2024-08-29 19:10:00|6262.6|6259.6|6262.4|6260.6|6263.6|6260.7|6262|6259|171
1724958900000|2024-08-29 19:15:00|6262.6|6260.8|6262.9|6261.1|6264.9|6262.2|6262.3|6260.4|150
1724959200000|2024-08-29 19:20:00|6262.8|6261|6263.3|6261.5|6263.8|6261.7|6262.8|6260.5|177
1724959500000|2024-08-29 19:25:00|6263.2|6261.4|6264.4|6262.6|6265.3|6263.4|6263.2|6261.4|180
1724959800000|2024-08-29 19:30:00|6264.3|6262.5|6263.2|6261.4|6264.7|6262.7|6263.2|6260.8|153
1724960100000|2024-08-29 19:35:00|6263.3|6261.5|6262.6|6260.8|6264.4|6262|6262.5|6260.4|157
1724960400000|2024-08-29 19:40:00|6262.5|6260.7|6262.3|6260.5|6263.4|6261|6261.5|6259.7|89
1724960700000|2024-08-29 19:45:00|6262.4|6260.6|6261.8|6260|6263.1|6261.3|6261.8|6259.6|184
1724961000000|2024-08-29 19:50:00|6261.9|6260.1|6259.9|6256.9|6262.7|6260.9|6259.8|6256.8|210
1724961300000|2024-08-29 19:55:00|6260|6257|6258.6|6255.6|6261.7|6258.7|6256.7|6254.3|220
1724961600000|2024-08-29 20:00:00|6258|6256.2|6259.2|6257.4|6260.7|6257.7|6257.7|6255.4|181
1724961900000|2024-08-29 20:05:00|6259.1|6257.3|6260.3|6257.3|6260.4|6257.9|6259|6256.6|64
1724962200000|2024-08-29 20:10:00|6260.2|6257.2|6260.1|6257.1|6260.6|6257.6|6259.9|6256.9|91
1724962500000|2024-08-29 20:15:00|6260.2|6257.2|6259.3|6256.3|6260.2|6257.2|6259.1|6256.1|93
1724962800000|2024-08-29 20:20:00|6259|6256|6260.5|6257.5|6260.5|6257.5|6258.8|6255.8|77
1724963100000|2024-08-29 20:25:00|6260.6|6257.6|6261|6258|6261.4|6258.4|6260.5|6257.5|88
1724963400000|2024-08-29 20:30:00|6260.9|6257.9|6260.4|6257.4|6261|6258|6260.2|6257.2|49
1724963700000|2024-08-29 20:35:00|6260.5|6257.5|6260.5|6257.5|6260.6|6258|6259.7|6257|96
1724964000000|2024-08-29 20:40:00|6259.9|6258.1|6260.5|6257.5|6261|6258.6|6259.8|6257.2|89
1724964300000|2024-08-29 20:45:00|6260.4|6257.4|6259.4|6256.4|6260.5|6257.5|6259.1|6256.1|37
1724964600000|2024-08-29 20:50:00|6259.3|6256.3|6258.8|6255.8|6259.6|6256.6|6258.6|6255.6|82
1724964900000|2024-08-29 20:55:00|6259.7|6254.9|6260.2|6255.4|6261|6256.2|6259.7|6254.9|107
1724965200000|2024-08-29 21:00:00|6260.3|6255.5|6263.8|6258|6263.8|6258|6260.3|6255.2|15
1724965500000|2024-08-29 21:05:00|6264|6258.2|6260|6254.2|6264.4|6258.6|6258.1|6252.3|99
1724965800000|2024-08-29 21:10:00|6260.1|6254.3|6260.9|6255.1|6260.9|6255.1|6260.1|6254.3|40
1724966100000|2024-08-29 21:15:00|6260.6|6254.8|6259.2|6253.4|6261.2|6255.4|6258.7|6252.9|81
1724966400000|2024-08-29 21:20:00|6259.1|6253.3|6258.8|6253|6259.3|6253.5|6258.2|6252.4|67
1724966700000|2024-08-29 21:25:00|6258.7|6252.9|6259|6253.2|6259.1|6253.3|6258.7|6252.9|21
1724967000000|2024-08-29 21:30:00|6259.1|6253.3|6259.7|6253.9|6259.9|6254.1|6258.8|6253|65
1724967300000|2024-08-29 21:35:00|6259.8|6254|6259.6|6253.8|6259.9|6254.1|6259.6|6253.8|32
1724967600000|2024-08-29 21:40:00|6259.7|6253.9|6259.9|6254.1|6259.9|6254.1|6259.7|6253.9|35
1724967900000|2024-08-29 21:45:00|6259.8|6254|6259.8|6254|6259.8|6254|6259|6253.2|81
1724968200000|2024-08-29 21:50:00|6259.6|6253.8|6260|6254.2|6260.8|6255|6259.4|6253.6|87
1724968500000|2024-08-29 21:55:00|6260.1|6254.3|6260.5|6254.7|6260.7|6254.9|6259.8|6254|77
1724968800000|2024-08-29 22:00:00|6261.7|6255.9|6260.1|6255.3|6263.2|6257.4|6259.4|6253.6|248
1724969100000|2024-08-29 22:05:00|6259.2|6256.2|6259.5|6256.5|6260.1|6257.1|6259|6256|81
1724969400000|2024-08-29 22:10:00|6259.4|6256.4|6258.6|6255.6|6259.5|6256.5|6258.3|6255.3|72
1724969700000|2024-08-29 22:15:00|6258.7|6255.7|6261.5|6258.5|6261.7|6258.7|6258.6|6255.6|77
1724970000000|2024-08-29 22:20:00|6261|6258|6261|6258|6262|6259|6260.9|6257.9|38
1724970300000|2024-08-29 22:25:00|6260.8|6257.8|6261.4|6258.4|6261.5|6258.5|6260.5|6257.5|53
1724970600000|2024-08-29 22:30:00|6261.5|6258.5|6261.9|6258.9|6261.9|6258.9|6261.4|6258.4|13
1724970900000|2024-08-29 22:35:00|6261.8|6258.8|6260.9|6257.9|6261.9|6258.9|6260.8|6257.8|25
1724971200000|2024-08-29 22:40:00|6261|6258|6262|6259|6262.6|6259.6|6260.9|6257.9|35
1724971500000|2024-08-29 22:45:00|6261.9|6258.9|6261.5|6258.5|6262|6259|6261.4|6258.4|15
1724971800000|2024-08-29 22:50:00|6261.4|6258.4|6261.7|6258.7|6261.8|6259.1|6260.9|6258.4|16
1724972100000|2024-08-29 22:55:00|6261.6|6258.6|6262.5|6259.5|6262.6|6259.6|6261.6|6258.6|18
1724972400000|2024-08-29 23:00:00|6262.4|6259.4|6263.4|6260.4|6263.5|6260.5|6261.4|6258.4|59
1724972700000|2024-08-29 23:05:00|6263.5|6260.5|6264.5|6261.5|6264.8|6261.8|6263.5|6260.5|60
1724973000000|2024-08-29 23:10:00|6264.3|6261.3|6264.4|6261.4|6265.1|6262.1|6263.9|6260.9|32
1724973300000|2024-08-29 23:15:00|6264.5|6261.5|6264.9|6261.9|6265.1|6262.1|6264.4|6261.4|27
1724973600000|2024-08-29 23:20:00|6265|6262|6266|6263|6266|6263|6264.9|6261.9|24
1724973900000|2024-08-29 23:25:00|6265.9|6262.9|6265|6262|6266.5|6263.5|6265|6262|38
1724974200000|2024-08-29 23:30:00|6264.9|6261.9|6263.9|6260.9|6265.4|6262.4|6263.9|6260.9|40
1724974500000|2024-08-29 23:35:00|6263.8|6260.8|6263.7|6260.7|6264.5|6261.5|6263.7|6260.7|34
1724974800000|2024-08-29 23:40:00|6263.8|6260.8|6263.5|6260.5|6263.8|6260.8|6262.5|6259.5|56
1724975100000|2024-08-29 23:45:00|6263.6|6260.6|6263.4|6260.4|6263.8|6260.8|6263.3|6260.3|26
1724975400000|2024-08-29 23:50:00|6263.2|6260.2|6264.5|6261.5|6264.9|6261.9|6262.9|6259.9|56
1724975700000|2024-08-29 23:55:00|6264.6|6261.6|6263.7|6261.9|6265.1|6262.1|6263|6260.7|83
1724976000000|2024-08-30 00:00:00|6264|6262.2|6265.6|6262.6|6265.8|6262.8|6263.2|6260.9|94
1724976300000|2024-08-30 00:05:00|6265.5|6262.5|6267.5|6264.5|6268|6265|6264.3|6262|122
1724976600000|2024-08-30 00:10:00|6267.6|6264.6|6268.6|6265.6|6269.1|6266.1|6267.5|6264.5|75
1724976900000|2024-08-30 00:15:00|6268.5|6265.5|6269.7|6266.7|6270.2|6267.2|6268.5|6265.5|93
1724977200000|2024-08-30 00:20:00|6269.6|6266.6|6271.2|6268.2|6271.3|6268.3|6269.5|6266.5|108
1724977500000|2024-08-30 00:25:00|6271.3|6268.3|6271.5|6268.5|6272.8|6269.8|6271.3|6268.3|80
1724977800000|2024-08-30 00:30:00|6271.2|6268.2|6272.3|6269.3|6272.5|6269.5|6269.9|6266.9|77
1724978100000|2024-08-30 00:35:00|6272.4|6269.4|6272.6|6269.6|6273.9|6270.9|6271.9|6268.9|86
1724978400000|2024-08-30 00:40:00|6272.5|6269.5|6274.1|6271.1|6274.3|6271.3|6271.1|6268.1|143
1724978700000|2024-08-30 00:45:00|6274.2|6271.2|6273|6270|6274.2|6271.2|6271.9|6268.9|66
1724979000000|2024-08-30 00:50:00|6272.9|6269.9|6272.1|6269.1|6273.9|6270.9|6270.7|6267.7|129
1724979300000|2024-08-30 00:55:00|6272|6269|6272.9|6269.9|6273.3|6270.3|6271|6268|119
1724979600000|2024-08-30 01:00:00|6272.8|6269.8|6273.5|6270.5|6274.1|6271.1|6271.7|6268.7|75
1724979900000|2024-08-30 01:05:00|6273.6|6270.6|6274.9|6271.9|6275.7|6272.7|6273.4|6270.4|109
1724980200000|2024-08-30 01:10:00|6274.8|6271.8|6270.8|6267.8|6274.8|6271.8|6270.2|6267.2|81
1724980500000|2024-08-30 01:15:00|6270.7|6267.7|6272.6|6269.6|6273.6|6270.6|6269.4|6266.9|108
1724980800000|2024-08-30 01:20:00|6272.5|6269.5|6271.3|6268.3|6275|6272|6270|6267|128
1724981100000|2024-08-30 01:25:00|6271.2|6268.2|6271.1|6268.1|6271.7|6269.1|6269.7|6266.7|103
1724981400000|2024-08-30 01:30:00|6270.8|6267.8|6271.8|6268.8|6274|6271|6268.5|6265.5|330
1724981700000|2024-08-30 01:35:00|6271.9|6268.9|6270.6|6267.6|6271.9|6268.9|6269.3|6266.3|154
1724982000000|2024-08-30 01:40:00|6270.7|6267.7|6271.8|6268.8|6272.3|6269.7|6270.3|6267.3|202
1724982300000|2024-08-30 01:45:00|6271.7|6268.7|6268.6|6265.6|6271.7|6268.7|6268.1|6265.1|139
1724982600000|2024-08-30 01:50:00|6268.5|6265.5|6269.7|6266.7|6270.2|6268.4|6268.5|6265.5|126
1724982900000|2024-08-30 01:55:00|6269.6|6266.6|6269.1|6266.1|6270.1|6267.3|6267.2|6264.2|139
1724983200000|2024-08-30 02:00:00|6269.2|6266.2|6269.7|6266.7|6270.3|6267.3|6268.3|6265.3|88
1724983500000|2024-08-30 02:05:00|6269.6|6266.6|6268.7|6266.9|6270.1|6267.1|6267.4|6264.4|99
1724983800000|2024-08-30 02:10:00|6268.6|6266.8|6269.5|6266.5|6270.4|6267.8|6268.2|6266.1|79
1724984100000|2024-08-30 02:15:00|6269.6|6266.6|6270.6|6267.6|6270.6|6268|6268.9|6266.1|59
1724984400000|2024-08-30 02:20:00|6270.5|6267.5|6270|6267|6270.9|6267.9|6269.5|6266.5|97
1724984700000|2024-08-30 02:25:00|6270.1|6267.1|6265.6|6263.8|6270.7|6267.7|6265.4|6263.2|77
1724985000000|2024-08-30 02:30:00|6265.5|6263.7|6267.5|6265.7|6267.7|6265.9|6265.3|6263.5|49
1724985300000|2024-08-30 02:35:00|6267.6|6265.8|6267.4|6265.6|6269.3|6267.5|6267.2|6265.4|66
1724985600000|2024-08-30 02:40:00|6267.5|6265.7|6265.6|6262.6|6267.5|6265.7|6264.1|6261.1|68
1724985900000|2024-08-30 02:45:00|6265.4|6262.4|6267.7|6264.7|6267.7|6264.7|6264.9|6261.9|69
1724986200000|2024-08-30 02:50:00|6267.8|6264.8|6266.7|6263.7|6268.7|6265.7|6265.9|6263.4|46
1724986500000|2024-08-30 02:55:00|6266.6|6263.6|6267.1|6264.1|6267.3|6264.3|6266|6263|59
1724986800000|2024-08-30 03:00:00|6267|6264|6267.5|6264.5|6268.1|6265.1|6265.9|6262.9|115
1724987100000|2024-08-30 03:05:00|6267.6|6264.6|6268.3|6265.3|6268.6|6265.6|6267.2|6264.2|93
1724987400000|2024-08-30 03:10:00|6268.4|6265.4|6268.9|6265.9|6269.2|6266.2|6268.3|6265.3|49
1724987700000|2024-08-30 03:15:00|6268.8|6265.8|6269.5|6266.5|6269.6|6266.6|6268.5|6265.5|43
1724988000000|2024-08-30 03:20:00|6269.1|6266.1|6268.8|6265.8|6270.5|6267.5|6268.6|6265.6|62
1724988300000|2024-08-30 03:25:00|6268.9|6265.9|6267|6264|6268.9|6265.9|6267|6264|97
1724988600000|2024-08-30 03:30:00|6266.9|6263.9|6267.7|6264.7|6268.8|6265.8|6266.7|6263.7|70
1724988900000|2024-08-30 03:35:00|6267.6|6264.6|6267|6264|6268.6|6265.6|6266.4|6263.4|63
1724989200000|2024-08-30 03:40:00|6267.1|6264.1|6264.1|6261.1|6267.1|6264.1|6263.2|6260.8|63
1724989500000|2024-08-30 03:45:00|6264.2|6261.2|6265|6263.2|6265.4|6263.3|6264.2|6261.2|41
1724989800000|2024-08-30 03:50:00|6265.2|6263.4|6268.7|6265.7|6269.8|6266.8|6265.2|6263.4|132
1724990100000|2024-08-30 03:55:00|6268.8|6265.8|6266.4|6263.4|6269|6266|6266.4|6263.4|81
1724990400000|2024-08-30 04:00:00|6266.5|6263.5|6264.5|6261.5|6266.5|6263.5|6263.8|6261.5|59
1724990700000|2024-08-30 04:05:00|6264.4|6261.4|6260.8|6257.8|6264.4|6261.4|6260.4|6257.4|100
1724991000000|2024-08-30 04:10:00|6260.7|6257.7|6261.3|6259.5|6261.7|6259.9|6260.2|6257.2|88
1724991300000|2024-08-30 04:15:00|6261.7|6259.9|6260.9|6257.9|6262.1|6260|6259.2|6256.9|64
1724991600000|2024-08-30 04:20:00|6261|6258|6262.1|6259.1|6262.5|6259.5|6260.9|6257.9|45
1724991900000|2024-08-30 04:25:00|6262.2|6259.2|6263|6260|6263.8|6260.8|6261.6|6258.6|96
1724992200000|2024-08-30 04:30:00|6262.9|6259.9|6264|6262.2|6264|6262.2|6261.5|6258.5|107
1724992500000|2024-08-30 04:35:00|6264.1|6262.3|6264.1|6261.1|6265|6262.6|6264.1|6261.1|55
1724992800000|2024-08-30 04:40:00|6264|6261|6263.6|6260.6|6264.6|6261.6|6263.5|6260.5|46
1724993100000|2024-08-30 04:45:00|6263.5|6260.5|6262.8|6261|6264.5|6261.5|6262.8|6260.4|65
1724993400000|2024-08-30 04:50:00|6263.2|6261.4|6262.6|6260.8|6264.6|6261.8|6261.4|6258.4|102
1724993700000|2024-08-30 04:55:00|6262.5|6260.7|6262.7|6259.7|6264.3|6261.3|6261.9|6258.9|82
1724994000000|2024-08-30 05:00:00|6262.8|6259.8|6261.5|6258.5|6263.6|6260.6|6260.9|6257.9|141
1724994300000|2024-08-30 05:05:00|6261.4|6258.4|6262.5|6259.5|6262.8|6259.8|6261.4|6258.4|80
1724994600000|2024-08-30 05:10:00|6262.6|6259.6|6262.6|6259.6|6263.1|6260.1|6262|6259|70
1724994900000|2024-08-30 05:15:00|6262.5|6259.5|6264|6262.2|6264|6262.2|6261.1|6259.3|67
1724995200000|2024-08-30 05:20:00|6264.1|6262.3|6264.6|6261.6|6265|6263.2|6263.8|6260.9|57
1724995500000|2024-08-30 05:25:00|6264.7|6261.7|6263.5|6261.7|6264.8|6262.4|6263.5|6261|46
1724995800000|2024-08-30 05:30:00|6264.1|6261.1|6264.1|6261.1|6264.9|6262.5|6263.3|6260.3|84
1724996100000|2024-08-30 05:35:00|6264.2|6261.2|6264.9|6261.9|6264.9|6261.9|6263|6260|85
1724996400000|2024-08-30 05:40:00|6264.8|6261.8|6262.6|6259.6|6264.8|6261.8|6262.5|6259.5|77
1724996700000|2024-08-30 05:45:00|6262.7|6259.7|6262|6259|6263|6260|6261.3|6258.3|59
1724997000000|2024-08-30 05:50:00|6261.9|6258.9|6262.9|6259.9|6263.6|6260.6|6261.9|6258.9|64
1724997300000|2024-08-30 05:55:00|6263|6260|6261.3|6259.5|6264.3|6261.3|6261.3|6259|99
1724997600000|2024-08-30 06:00:00|6261.2|6259.4|6264.5|6261.5|6264.8|6261.8|6261.2|6259.4|157
1724997900000|2024-08-30 06:05:00|6264.7|6261.7|6261.5|6258.5|6265.1|6262.1|6260.4|6257.4|128
1724998200000|2024-08-30 06:10:00|6261.4|6258.4|6261.1|6258.1|6262.8|6260.9|6260.6|6257.6|154
1724998500000|2024-08-30 06:15:00|6261|6258|6258.4|6255.4|6262.7|6260.1|6258.4|6255.4|129
1724998800000|2024-08-30 06:20:00|6258.5|6255.5|6255|6252|6258.8|6255.8|6253.2|6250.2|150
1724999100000|2024-08-30 06:25:00|6255.1|6252.1|6255|6252|6255.5|6253.5|6254|6251|136
1724999400000|2024-08-30 06:30:00|6255.2|6252.2|6253.8|6252|6255.8|6253|6253.7|6251.9|71
1724999700000|2024-08-30 06:35:00|6253.7|6251.9|6255.9|6252.9|6256|6253|6253.3|6251.1|100
1725000000000|2024-08-30 06:40:00|6255.8|6252.8|6254.8|6251.8|6256|6253|6254.1|6251.1|92
1725000300000|2024-08-30 06:45:00|6254.9|6251.9|6255.6|6252.6|6255.7|6252.7|6253.6|6250.6|114
1725000600000|2024-08-30 06:50:00|6255.7|6252.7|6254.7|6252.9|6255.8|6253.3|6253.3|6251.5|88
1725000900000|2024-08-30 06:55:00|6254.8|6253|6258.5|6255.5|6258.5|6256.4|6254.4|6252|82
1725001200000|2024-08-30 07:00:00|6258.6|6255.6|6256.6|6253.6|6259.6|6256.6|6256.4|6253.4|136
1725001500000|2024-08-30 07:05:00|6256.5|6253.5|6254.8|6251.8|6257.1|6254.1|6254.7|6251.7|130
1725001800000|2024-08-30 07:10:00|6254.7|6251.7|6254.7|6251.7|6254.8|6251.8|6250.8|6248.6|136
1725002100000|2024-08-30 07:15:00|6254.6|6251.6|6257.6|6254.6|6257.7|6254.7|6254|6251|190
1725002400000|2024-08-30 07:20:00|6257.5|6254.5|6261.7|6258.7|6261.8|6258.8|6257.4|6254.4|198
1725002700000|2024-08-30 07:25:00|6261.6|6258.6|6263.5|6260.5|6263.5|6260.5|6261.2|6258.2|135
1725003000000|2024-08-30 07:30:00|6263.6|6260.6|6265.2|6262.2|6265.5|6262.5|6263.6|6260.6|154
1725003300000|2024-08-30 07:35:00|6265.1|6262.1|6265|6262|6265.2|6262.2|6262.1|6259.4|181
1725003600000|2024-08-30 07:40:00|6265.1|6262.1|6265.1|6262.1|6265.9|6262.9|6264.5|6261.5|140
1725003900000|2024-08-30 07:45:00|6265|6262|6265.1|6262.1|6266.8|6263.8|6264.7|6261.7|132
1725004200000|2024-08-30 07:50:00|6264.8|6261.8|6264.6|6261.6|6266.2|6263.2|6264.4|6261.4|103
1725004500000|2024-08-30 07:55:00|6264.7|6261.7|6264.9|6261.9|6265.3|6262.3|6263.9|6260.9|98
1725004800000|2024-08-30 08:00:00|6265|6262|6267.1|6264.1|6267.1|6264.1|6264.2|6261.2|137
1725005100000|2024-08-30 08:05:00|6267|6264|6269|6266|6269.1|6266.1|6266.9|6263.9|107
1725005400000|2024-08-30 08:10:00|6269.1|6266.1|6268.8|6265.8|6269.6|6266.6|6268.2|6265.2|89
1725005700000|2024-08-30 08:15:00|6268.7|6265.7|6268.6|6265.6|6268.7|6265.7|6267.1|6264.1|101
1725006000000|2024-08-30 08:20:00|6268.5|6265.5|6268.7|6265.7|6268.8|6265.8|6267.3|6264.3|84
1725006300000|2024-08-30 08:25:00|6268.8|6265.8|6271.1|6268.1|6271.2|6268.2|6268.6|6265.6|106
1725006600000|2024-08-30 08:30:00|6270.9|6267.9|6271.1|6268.1|6272.1|6269.1|6270.2|6267.2|100
1725006900000|2024-08-30 08:35:00|6271.2|6268.2|6268.6|6265.6|6271.2|6268.2|6268.6|6265.6|95
1725007200000|2024-08-30 08:40:00|6268.7|6265.7|6267.4|6264.4|6268.8|6265.8|6267.1|6264.1|89
1725007500000|2024-08-30 08:45:00|6267.3|6264.3|6268.1|6265.1|6268.2|6265.2|6266.9|6263.9|95
1725007800000|2024-08-30 08:50:00|6268|6265|6267.1|6264.1|6268|6265|6266.8|6263.8|64
1725008100000|2024-08-30 08:55:00|6267|6264|6263.3|6260.3|6267.1|6264.1|6263.1|6260.1|127
1725008400000|2024-08-30 09:00:00|6263.2|6260.2|6261.6|6258.6|6263.3|6260.3|6261.4|6258.4|136
1725008700000|2024-08-30 09:05:00|6261.7|6258.7|6265|6262|6265|6262|6261.4|6258.4|82
1724616000000|2024-08-25 20:00:00|6228|6218.8|6231.6|6221.6|6231.6|6221.6|6227.7|6218.8|11
1724616300000|2024-08-25 20:05:00|6230.9|6220.9|6227.4|6218.8|6231.3|6221.3|6227.4|6218.8|8
1724616600000|2024-08-25 20:10:00|6227.1|6218.9|6230.8|6220.8|6232.1|6222.1|6226.3|6218.4|10
1724616900000|2024-08-25 20:15:00|6228.8|6219.8|6230.7|6220.7|6234.6|6224.6|6227.4|6218.7|16
1724617200000|2024-08-25 20:20:00|6229.6|6219.7|6232.1|6222.1|6232.1|6222.1|6229.1|6219.2|8
1724617500000|2024-08-25 20:25:00|6231.9|6221.9|6231.6|6221.6|6236.2|6226.2|6231.6|6221.6|8
1724617800000|2024-08-25 20:30:00|6231.5|6221.5|6233.7|6223.7|6239.8|6229.8|6228.8|6218.8|27
1724618100000|2024-08-25 20:35:00|6233.8|6223.8|6230|6220|6234.4|6224.4|6230|6220|19
1724618400000|2024-08-25 20:40:00|6229.9|6219.9|6229.4|6219.4|6229.9|6219.9|6229.4|6219.4|6
1724618700000|2024-08-25 20:45:00|6229.2|6219.2|6229.1|6220.7|6229.2|6220.7|6228.3|6218.3|9
1724619000000|2024-08-25 20:50:00|6229|6221.1|6228.7|6219.1|6229.6|6221.1|6225.9|6219.1|8
1724619300000|2024-08-25 20:55:00|6229.6|6218.2|6228.9|6223.1|6229.9|6223.1|6228|6218.2|11
1724619600000|2024-08-25 21:00:00|6229.7|6223.9|6229.6|6223.8|6230.2|6224.4|6228.7|6222.9|12
1724619900000|2024-08-25 21:05:00|6229.3|6223.5|6227.2|6221.4|6229.3|6223.5|6226.8|6221|21
1724620200000|2024-08-25 21:10:00|6226.5|6220.7|6228.3|6222.5|6228.6|6222.8|6226.5|6220.7|37
1724620500000|2024-08-25 21:15:00|6228.5|6222.7|6227.5|6221.7|6228.5|6222.7|6227.4|6221.6|33
1724620800000|2024-08-25 21:20:00|6227.3|6221.5|6229.8|6224|6230.7|6224.9|6227.2|6221.4|45
1724621100000|2024-08-25 21:25:00|6229.9|6224.1|6229.2|6223.4|6232|6226.2|6229.2|6223.4|52
1724621400000|2024-08-25 21:30:00|6229.4|6223.6|6231.9|6226.1|6234.6|6228.8|6229.4|6223.6|144
1724621700000|2024-08-25 21:35:00|6231.7|6225.9|6232.7|6226.9|6233.8|6228|6231.1|6225.3|33
1724622000000|2024-08-25 21:40:00|6232.5|6226.7|6229.9|6224.1|6232.5|6226.7|6228.3|6222.5|47
1724622300000|2024-08-25 21:45:00|6229.5|6223.7|6228|6222.2|6229.5|6223.7|6227.2|6221.4|50
1724622600000|2024-08-25 21:50:00|6228.4|6222.6|6229.6|6223.8|6230.2|6224.4|6228.4|6222.6|34
1724622900000|2024-08-25 21:55:00|6229.5|6223.7|6230.9|6225.1|6231.2|6225.4|6228.9|6223.1|62
1724623200000|2024-08-25 22:00:00|6230.8|6225|6233.1|6227.3|6235.1|6229.3|6230.8|6225|234
1724623500000|2024-08-25 22:05:00|6232.2|6228.2|6232.8|6228.8|6232.9|6228.9|6229.5|6225.5|228
1724623800000|2024-08-25 22:10:00|6232.9|6228.9|6233.2|6229.2|6233.5|6229.5|6232.2|6228.2|98
1724624100000|2024-08-25 22:15:00|6233.3|6229.3|6231|6227|6233.3|6229.3|6230.3|6226.7|83
1724624400000|2024-08-25 22:20:00|6231.1|6227.1|6229.9|6225.9|6231.2|6227.2|6229.6|6225.6|124
1724624700000|2024-08-25 22:25:00|6230|6226|6226.3|6222.3|6231.1|6227.1|6225.4|6221.4|232
1724625000000|2024-08-25 22:30:00|6226.4|6222.4|6223.4|6220.3|6228|6224.3|6223.2|6220|219
1724625300000|2024-08-25 22:35:00|6223.3|6220.2|6224.9|6221.9|6225.5|6222.1|6223.3|6219.7|169
1724625600000|2024-08-25 22:40:00|6225|6222|6224.5|6221.5|6226.2|6223.2|6222.6|6219.6|76
1724625900000|2024-08-25 22:45:00|6224.9|6221.9|6223.3|6220.3|6224.9|6221.9|6223.2|6220.2|19
1724626200000|2024-08-25 22:50:00|6223.2|6220.2|6224.9|6221.9|6225.3|6222.3|6223.2|6220.2|33
1724626500000|2024-08-25 22:55:00|6224.8|6221.8|6226|6223|6226.5|6223.5|6224.8|6221.8|33
1724626800000|2024-08-25 23:00:00|6226.1|6223.1|6223.8|6220.8|6226.1|6223.1|6222.7|6219.7|108
1724627100000|2024-08-25 23:05:00|6224.1|6221.1|6226.3|6223.3|6226.7|6223.7|6223.9|6220.9|143
1724627400000|2024-08-25 23:10:00|6226.2|6223.2|6225.1|6222.1|6227.7|6224.7|6225|6222|203
1724627700000|2024-08-25 23:15:00|6225.2|6222.2|6225.5|6222.5|6225.5|6222.5|6223.9|6220.9|131
1724628000000|2024-08-25 23:20:00|6225.4|6222.4|6227.4|6224.4|6227.4|6224.4|6223.3|6220.5|160
1724628300000|2024-08-25 23:25:00|6227.5|6224.5|6227.4|6224.4|6227.5|6224.5|6226.8|6223.8|185
1724628600000|2024-08-25 23:30:00|6227.6|6224.6|6227|6224|6227.9|6224.9|6225.9|6222.9|163
1724628900000|2024-08-25 23:35:00|6226.9|6223.9|6225.5|6222.5|6227|6224|6225.1|6222.1|122
1724629200000|2024-08-25 23:40:00|6225.6|6222.6|6226.4|6223.4|6228.2|6225.2|6225.4|6222.4|125
1724629500000|2024-08-25 23:45:00|6226.5|6223.5|6224.8|6221.8|6227|6224|6224.3|6221.3|177
1724629800000|2024-08-25 23:50:00|6224.7|6221.7|6224.2|6221.2|6225.6|6222.6|6223.9|6220.9|158
1724630100000|2024-08-25 23:55:00|6224.1|6221.1|6224.7|6222.9|6224.9|6223.1|6223.5|6221.1|92
1724630400000|2024-08-26 00:00:00|6224.9|6223.1|6225.2|6222.2|6226|6224.2|6223.5|6220.9|251
1724630700000|2024-08-26 00:05:00|6225.3|6222.3|6226.2|6224.4|6227.3|6224.7|6224.8|6221.8|190
1724631000000|2024-08-26 00:10:00|6226.3|6224.5|6225.3|6222.3|6226.8|6224.7|6224.9|6221.9|188
1724631300000|2024-08-26 00:15:00|6225.2|6222.2|6229.4|6227.6|6229.6|6227.8|6225.2|6222.2|226
1724631600000|2024-08-26 00:20:00|6229.5|6227.7|6228.8|6227|6231|6228.2|6228.6|6226.8|143
1724631900000|2024-08-26 00:25:00|6228.9|6227.1|6232.9|6231.1|6233.6|6231.5|6228.8|6227|181
1724632200000|2024-08-26 00:30:00|6233.2|6231.4|6230.2|6228.4|6233.7|6231.9|6229|6227.2|184
1724632500000|2024-08-26 00:35:00|6230.3|6228.5|6227.5|6224.5|6230.8|6229|6227.1|6224.1|195
1724632800000|2024-08-26 00:40:00|6227.4|6224.4|6228.5|6226.7|6229.2|6226.7|6226.7|6223.7|195
1724633100000|2024-08-26 00:45:00|6228.6|6226.8|6230.9|6229.1|6230.9|6229.1|6228.6|6226.8|170
1724633400000|2024-08-26 00:50:00|6231|6229.2|6230.8|6229|6232.7|6229.8|6229.7|6227.9|203
1724633700000|2024-08-26 00:55:00|6231.2|6228.2|6229.3|6226.3|6232|6229.7|6228.6|6225.6|187
1724634000000|2024-08-26 01:00:00|6229.2|6226.2|6228.2|6226.4|6229.3|6226.9|6226.9|6224.3|190
1724634300000|2024-08-26 01:05:00|6228.3|6226.5|6229.5|6227.7|6231.1|6228.3|6227|6224.6|139
1724634600000|2024-08-26 01:10:00|6229.6|6227.8|6230.7|6227.7|6232.6|6230.8|6229.3|6226.5|230
1724634900000|2024-08-26 01:15:00|6231.4|6228.4|6230.1|6228.3|6231.9|6229|6229.5|6226.5|215
1724635200000|2024-08-26 01:20:00|6230.7|6227.7|6231.4|6229.6|6233.1|6230.1|6230|6227|141
1724635500000|2024-08-26 01:25:00|6231.5|6229.7|6231.1|6229.3|6233.4|6231.1|6231.1|6228.6|151
1724635800000|2024-08-26 01:30:00|6231.3|6229.5|6228|6226.2|6231.4|6229.5|6227.4|6225.6|185
1724636100000|2024-08-26 01:35:00|6227.9|6226.1|6228.3|6225.3|6230.5|6227.5|6227.3|6224.3|239
1724636400000|2024-08-26 01:40:00|6228|6225|6226.8|6223.8|6228|6225|6224.2|6221.9|185
1724636700000|2024-08-26 01:45:00|6226.6|6223.6|6225|6223.2|6227.5|6224.9|6225|6222.7|194
1724637000000|2024-08-26 01:50:00|6225.1|6223.3|6225.3|6223.5|6226.1|6224.3|6224.6|6222.8|143
1724637300000|2024-08-26 01:55:00|6225.4|6223.6|6224.8|6223|6226|6224.2|6224.3|6221.3|151
1724637600000|2024-08-26 02:00:00|6224.9|6223.1|6225.8|6224|6225.9|6224|6224.3|6221.4|161
1724637900000|2024-08-26 02:05:00|6225.9|6224.1|6228.9|6225.9|6228.9|6225.9|6224.9|6222.3|116
1724638200000|2024-08-26 02:10:00|6229|6226|6229.6|6227.8|6229.7|6227.9|6226.9|6224.8|136
1724638500000|2024-08-26 02:15:00|6229.5|6227.7|6229.8|6228|6231.3|6229.5|6229.4|6227.6|97
1724638800000|2024-08-26 02:20:00|6229.9|6228.1|6226.4|6224.6|6230.4|6228.6|6225.8|6224|139
1724639100000|2024-08-26 02:25:00|6226.5|6224.7|6224.9|6223.1|6226.9|6225.1|6224.9|6223.1|130
1724639400000|2024-08-26 02:30:00|6225|6223.2|6225|6223.2|6226.2|6224.4|6224.8|6223|129
1724639700000|2024-08-26 02:35:00|6224.9|6223.1|6225.9|6224.1|6226.3|6224.5|6224.2|6222.4|90
1724640000000|2024-08-26 02:40:00|6226.2|6224.4|6225.5|6223.7|6226.3|6224.5|6224.6|6222.8|65
1724640300000|2024-08-26 02:45:00|6225.6|6223.8|6224.5|6222.7|6225.7|6223.9|6224.5|6222.7|77
1724640600000|2024-08-26 02:50:00|6224.6|6222.8|6223.6|6221.8|6225.3|6223.5|6223.3|6221.5|127
1724640900000|2024-08-26 02:55:00|6223.7|6221.9|6223.2|6221.4|6223.8|6222|6222.9|6221.1|111
1724641200000|2024-08-26 03:00:00|6223.1|6221.3|6223.8|6220.8|6224.3|6222.5|6223.1|6220.5|137
1724641500000|2024-08-26 03:05:00|6223.7|6220.7|6223.6|6220.6|6224.4|6222.1|6223.2|6220.4|82
1724641800000|2024-08-26 03:10:00|6223.7|6220.7|6223.5|6220.5|6224.5|6221.5|6223.4|6220.4|125
1724642100000|2024-08-26 03:15:00|6223.4|6220.4|6223.2|6221.4|6224.5|6221.9|6222.8|6220.4|116
1724642400000|2024-08-26 03:20:00|6223.9|6220.9|6223.2|6220.2|6223.9|6220.9|6221.5|6218.8|105
1724642700000|2024-08-26 03:25:00|6223.3|6220.3|6220.8|6219|6223.4|6220.4|6220.7|6218.9|144
1724643000000|2024-08-26 03:30:00|6220.7|6218.9|6217.8|6214.8|6220.9|6219.1|6217.1|6214.4|166
1724643300000|2024-08-26 03:35:00|6217.9|6214.9|6216.4|6214.6|6218.3|6216|6216.3|6213.4|167
1724643600000|2024-08-26 03:40:00|6216.6|6214.8|6216.6|6214.8|6216.8|6215|6215.5|6213.7|123
1724643900000|2024-08-26 03:45:00|6216.7|6214.9|6214.9|6213.1|6217.3|6215.5|6214.7|6212.9|147
1724644200000|2024-08-26 03:50:00|6215|6213.2|6216|6214.2|6216.1|6214.3|6214.2|6211.8|114
1724644500000|2024-08-26 03:55:00|6216.1|6214.3|6217.4|6214.4|6217.7|6214.7|6214.8|6212.4|123
1724644800000|2024-08-26 04:00:00|6217.5|6214.5|6216.8|6215|6217.5|6215.7|6215.9|6213.1|126
1724645100000|2024-08-26 04:05:00|6216.7|6214.9|6219.6|6217.8|6219.6|6217.8|6216.1|6214.3|103
1724645400000|2024-08-26 04:10:00|6219.7|6217.9|6218|6215|6220|6218.2|6217.3|6214.7|114
1724645700000|2024-08-26 04:15:00|6218.1|6215.1|6217.9|6216.1|6218.2|6216.2|6217|6214.3|104
1724646000000|2024-08-26 04:20:00|6218|6216.2|6218|6216.2|6218.3|6216.5|6217.6|6215.8|54
1724646300000|2024-08-26 04:25:00|6218.1|6216.3|6218.5|6215.5|6218.9|6216.5|6216.9|6213.9|103
1724646600000|2024-08-26 04:30:00|6218.6|6215.6|6218.6|6215.6|6218.8|6216.1|6217|6214.6|115
1724646900000|2024-08-26 04:35:00|6218.7|6215.7|6217.3|6215.5|6218.7|6216.6|6217.2|6214.9|104
1724647200000|2024-08-26 04:40:00|6217.2|6215.4|6216.7|6213.7|6218.3|6216.3|6216.6|6213.6|90
1724647500000|2024-08-26 04:45:00|6216.8|6213.8|6216.5|6214.7|6217.2|6215.1|6215.8|6213.8|87
1724647800000|2024-08-26 04:50:00|6216.4|6214.6|6215.3|6212.3|6217|6214.8|6215.1|6212.1|95
1724648100000|2024-08-26 04:55:00|6215.2|6212.2|6215.8|6214|6216.3|6214.5|6214.5|6212|81
1724648400000|2024-08-26 05:00:00|6215.7|6213.9|6214.7|6212.9|6215.7|6213.9|6214.4|6211.9|80
1724648700000|2024-08-26 05:05:00|6214.8|6213|6216.2|6214.4|6217|6214.6|6214.8|6212.6|98
1724649000000|2024-08-26 05:10:00|6215.9|6214.1|6215.5|6213.7|6217|6214.7|6215.3|6213.5|86
1724649300000|2024-08-26 05:15:00|6215.4|6213.6|6216.7|6214.9|6216.8|6215|6215.1|6213.3|66
1724649600000|2024-08-26 05:20:00|6216.6|6214.8|6216.6|6214.8|6217.4|6215.6|6216.1|6214.3|70
1724649900000|2024-08-26 05:25:00|6216.5|6214.7|6215.6|6213.8|6216.7|6214.9|6215.6|6213.8|77
1724650200000|2024-08-26 05:30:00|6215.7|6213.9|6216.5|6214.7|6216.6|6214.8|6215.5|6213.7|88
1724650500000|2024-08-26 05:35:00|6216.4|6214.6|6214.8|6213|6216.4|6214.6|6214.7|6212.9|96
1724650800000|2024-08-26 05:40:00|6214.9|6213.1|6213.9|6212.1|6215.7|6213.9|6213.3|6211.5|104
1724651100000|2024-08-26 05:45:00|6214|6212.2|6212.3|6209.3|6214.7|6212.6|6212.2|6209.2|125
1724651400000|2024-08-26 05:50:00|6212.4|6209.4|6214.7|6212.9|6216.3|6213.8|6211.5|6208.5|172
1724651700000|2024-08-26 05:55:00|6214.5|6212.7|6215.1|6213.3|6215.6|6213.8|6213.5|6211.7|146
1724652000000|2024-08-26 06:00:00|6215|6213.2|6214.6|6212.8|6215.8|6213.7|6214.1|6211.9|174
1724652300000|2024-08-26 06:05:00|6214.5|6212.7|6215.9|6212.9|6216|6213|6213.6|6211.6|184
1724652600000|2024-08-26 06:10:00|6216.1|6213.1|6211.5|6209.7|6216.1|6213.1|6211.5|6209.7|118
1724652900000|2024-08-26 06:15:00|6211.7|6209.9|6212|6209|6212.5|6210.7|6210.5|6208.7|141
1724653200000|2024-08-26 06:20:00|6212.1|6209.1|6212.5|6210.7|6212.9|6211.1|6211.4|6208.8|109
1724653500000|2024-08-26 06:25:00|6212.4|6210.6|6211.6|6209.8|6213.1|6211.3|6211.5|6209.7|114
1724653800000|2024-08-26 06:30:00|6211.7|6209.9|6218.5|6215.5|6218.6|6215.6|6211.5|6209.7|180
1724654100000|2024-08-26 06:35:00|6218.4|6215.4|6215.3|6213.5|6218.5|6215.5|6215|6213.2|208
1724654400000|2024-08-26 06:40:00|6215.2|6213.4|6215.2|6213.4|6216.8|6213.8|6215|6212.5|140
1724654700000|2024-08-26 06:45:00|6215.1|6213.3|6213.2|6210.2|6216.9|6214.5|6212.6|6209.6|186
1724655000000|2024-08-26 06:50:00|6213.1|6210.1|6213|6210|6214.2|6211.2|6212.7|6209.7|178
1724655300000|2024-08-26 06:55:00|6212.9|6209.9|6211.6|6208.6|6213.7|6210.7|6210.3|6207.3|250
1724655600000|2024-08-26 07:00:00|6211.5|6208.5|6209.6|6206.6|6213.4|6210.4|6209.6|6206.6|237
1724655900000|2024-08-26 07:05:00|6209.7|6206.7|6207.1|6204.1|6211.1|6208.1|6207.1|6204.1|230
1724656200000|2024-08-26 07:10:00|6206.8|6203.8|6207.2|6204.2|6209|6206.9|6204.9|6201.9|183
1724656500000|2024-08-26 07:15:00|6207.4|6204.4|6207.7|6204.7|6208.1|6205.3|6205.6|6202.7|217
1724656800000|2024-08-26 07:20:00|6207.8|6204.8|6208.6|6205.6|6209.5|6206.5|6206.6|6203.6|203
1724657100000|2024-08-26 07:25:00|6208.7|6205.7|6207.6|6204.6|6209.4|6206.4|6207.5|6204.5|238
1724657400000|2024-08-26 07:30:00|6207.7|6204.7|6210.1|6207.1|6210.7|6207.7|6207.7|6204.7|156
1724657700000|2024-08-26 07:35:00|6210|6207|6208.6|6206.8|6211.6|6209|6208.4|6206.6|174
1724658000000|2024-08-26 07:40:00|6208.5|6206.7|6207.2|6204.2|6209.5|6207.7|6206.4|6203.7|121
1724658300000|2024-08-26 07:45:00|6207.1|6204.1|6208.9|6207.1|6208.9|6207.1|6206.8|6203.8|149
1724658600000|2024-08-26 07:50:00|6209|6207.2|6207.8|6206|6209|6207.2|6207.4|6205.6|150
1724658900000|2024-08-26 07:55:00|6207.7|6205.9|6209.4|6207.6|6210.1|6207.6|6207.5|6205.7|110
1724659200000|2024-08-26 08:00:00|6209.3|6207.5|6210.1|6208.3|6210.3|6208.5|6208.2|6206.4|167
1724659500000|2024-08-26 08:05:00|6209.9|6208.1|6213.2|6211.4|6213.9|6211.5|6209.9|6208.1|132
1724659800000|2024-08-26 08:10:00|6213.3|6211.5|6211.7|6209.9|6213.3|6211.5|6211.6|6209.8|123
1724660100000|2024-08-26 08:15:00|6211.8|6210|6212.5|6209.5|6213.6|6211|6210.7|6208.7|140
1724660400000|2024-08-26 08:20:00|6212.6|6209.6|6212.5|6210.7|6214.4|6212.4|6212.5|6209.5|176
1724660700000|2024-08-26 08:25:00|6212.7|6210.9|6213.4|6211.6|6214.7|6212.2|6211.7|6209.9|124
1724661000000|2024-08-26 08:30:00|6213.5|6211.7|6212.5|6209.5|6214.1|6212.1|6212.2|6209.2|168
1724661300000|2024-08-26 08:35:00|6212.4|6209.4|6211.3|6208.3|6213.3|6210.3|6211.1|6208.1|125
1724661600000|2024-08-26 08:40:00|6211.2|6208.2|6209.6|6206.6|6211.2|6208.2|6208.5|6205.5|139
1724661900000|2024-08-26 08:45:00|6209.7|6206.7|6210.1|6208.3|6211.4|6208.9|6209.6|6206.6|140
1724662200000|2024-08-26 08:50:00|6210.2|6208.4|6209.5|6206.5|6210.7|6208.4|6208.6|6206.4|149
1724662500000|2024-08-26 08:55:00|6209.1|6206.1|6208.1|6206.3|6209.2|6206.7|6206.9|6204.5|150
1724662800000|2024-08-26 09:00:00|6208|6206.2|6208.2|6205.2|6208.8|6206.3|6207.1|6204.1|141
1724663100000|2024-08-26 09:05:00|6208.1|6205.1|6207.4|6204.4|6208.3|6206.4|6206.8|6203.8|140
1724663400000|2024-08-26 09:10:00|6207.3|6204.3|6205.9|6204.1|6207.6|6204.6|6205.6|6203.7|133
1724663700000|2024-08-26 09:15:00|6205.8|6204|6207|6204|6207.6|6205.2|6205.7|6203.1|146
1724664000000|2024-08-26 09:20:00|6207.1|6204.1|6208|6205|6208.3|6205.3|6206.1|6203.1|99
1724664300000|2024-08-26 09:25:00|6208.1|6205.1|6208.8|6205.8|6209|6206|6207.2|6204.2|85
1724664600000|2024-08-26 09:30:00|6208.9|6205.9|6207.2|6205.4|6209.3|6206.3|6206.6|6204.8|102
1724664900000|2024-08-26 09:35:00|6207.3|6205.5|6207.2|6205.4|6208|6205.8|6207|6204.1|126
1724665200000|2024-08-26 09:40:00|6207.3|6205.5|6209.4|6207.6|6209.5|6207.7|6206.2|6204.4|87
1724665500000|2024-08-26 09:45:00|6209.3|6207.5|6209.4|6206.4|6210.2|6207.6|6209.1|6206.1|83
1724665800000|2024-08-26 09:50:00|6209.5|6206.5|6206.7|6203.7|6209.6|6207.5|6206.4|6203.4|126
1724666100000|2024-08-26 09:55:00|6206.6|6203.6|6207|6204|6207.8|6204.8|6206.5|6203.5|134
1724666400000|2024-08-26 10:00:00|6207.1|6204.1|6205|6202|6207.1|6204.1|6204.5|6201.5|121
1724666700000|2024-08-26 10:05:00|6205.1|6202.1|6206.8|6203.8|6207.2|6204.3|6204.4|6201.4|157
1724667000000|2024-08-26 10:10:00|6206.9|6203.9|6208.9|6207.1|6209.1|6207.3|6206.5|6203.5|128
1724667300000|2024-08-26 10:15:00|6209|6207.2|6207.9|6206.1|6209.2|6207.4|6207.5|6205.7|87
1724667600000|2024-08-26 10:20:00|6207.8|6206|6208|6206.2|6208.5|6206.2|6207.1|6204.5|136
1724667900000|2024-08-26 10:25:00|6208.1|6206.3|6209.8|6208|6209.9|6208.1|6207.9|6205.6|114
1724668200000|2024-08-26 10:30:00|6209.9|6208.1|6205.8|6204|6209.9|6208.1|6205.7|6203.9|161
1724668500000|2024-08-26 10:35:00|6206.5|6203.5|6205.7|6202.7|6206.7|6204.2|6204.7|6202.5|119
1724668800000|2024-08-26 10:40:00|6205.8|6202.8|6207.1|6204.1|6207.4|6204.4|6205.6|6202.6|99
1724669100000|2024-08-26 10:45:00|6207.2|6204.2|6207.5|6204.5|6208.4|6205.4|6207|6204|89
1724669400000|2024-08-26 10:50:00|6207.6|6204.6|6209.5|6206.5|6209.6|6206.6|6206.1|6203.4|118
1724669700000|2024-08-26 10:55:00|6209.6|6206.6|6208.9|6207.1|6209.8|6207.4|6208.4|6206.4|81
1724670000000|2024-08-26 11:00:00|6209|6207.2|6210.5|6207.5|6210.6|6207.6|6209|6206.8|104
1724670300000|2024-08-26 11:05:00|6210.4|6207.4|6209.2|6206.2|6210.4|6207.4|6208.6|6206.2|107
1724670600000|2024-08-26 11:10:00|6209.3|6206.3|6206.2|6204.4|6209.5|6207|6206.2|6204.4|99
1724670900000|2024-08-26 11:15:00|6206.1|6204.3|6205.4|6203.6|6206.3|6204.5|6204.7|6202.9|107
1724671200000|2024-08-26 11:20:00|6205.3|6203.5|6203.2|6201.4|6205.6|6203.8|6202.7|6200.9|109
1724671500000|2024-08-26 11:25:00|6203.1|6201.3|6202.7|6200.9|6203.2|6201.4|6201.6|6199.8|139
1724671800000|2024-08-26 11:30:00|6202.8|6201|6199.9|6196.9|6203.3|6201.5|6199.6|6196.6|185
1724672100000|2024-08-26 11:35:00|6200|6197|6202.8|6199.8|6202.8|6199.8|6198.9|6195.9|234
1724672400000|2024-08-26 11:40:00|6202.2|6200.4|6199.7|6197.9|6202.3|6200.5|6199.2|6196.9|141
1724672700000|2024-08-26 11:45:00|6199.8|6198|6201.1|6199.3|6201.1|6199.3|6199.3|6197.5|121
1724673000000|2024-08-26 11:50:00|6201.4|6199.6|6203.1|6200.1|6203.4|6200.8|6200.6|6198.8|100
1724673300000|2024-08-26 11:55:00|6203.2|6200.2|6202.1|6199.1|6203.2|6200.2|6201.4|6198.4|126
1724673600000|2024-08-26 12:00:00|6202.2|6199.2|6201|6199.2|6202.4|6199.8|6199.8|6197.8|156
1724673900000|2024-08-26 12:05:00|6201.1|6199.3|6200.3|6197.3|6201.9|6199.8|6200.1|6197.1|192
1724674200000|2024-08-26 12:10:00|6200.2|6197.2|6201.4|6198.4|6202.1|6199.5|6200.1|6197.1|185
1724674500000|2024-08-26 12:15:00|6201.3|6198.3|6203.7|6200.7|6204.6|6201.6|6201|6198.2|182
1724674800000|2024-08-26 12:20:00|6204.2|6201.2|6204|6201|6205.5|6202.5|6202.8|6200.4|219
1724675100000|2024-08-26 12:25:00|6204.1|6201.1|6203.9|6200.9|6205.6|6202.6|6202.7|6199.7|143
1724675400000|2024-08-26 12:30:00|6205|6202|6202.9|6199.9|6205.1|6202.1|6200.4|6197.7|367
1724675700000|2024-08-26 12:35:00|6203|6200|6205.6|6202.6|6205.7|6203.1|6201.1|6199.3|251
1724676000000|2024-08-26 12:40:00|6205.7|6202.7|6203.7|6200.7|6205.9|6204|6202.8|6200.5|275
1724676300000|2024-08-26 12:45:00|6203.6|6200.6|6207|6204|6208|6205.1|6202.9|6200.5|301
1724676600000|2024-08-26 12:50:00|6206.9|6203.9|6206.3|6204.5|6208.8|6205.9|6205.2|6202.6|262
1724676900000|2024-08-26 12:55:00|6207|6204|6206.6|6204.8|6209.4|6206.7|6206.1|6203.7|247
1724677200000|2024-08-26 13:00:00|6206.7|6204.9|6204|6202.2|6208.3|6206.5|6204|6202.2|307
1724677500000|2024-08-26 13:05:00|6204.1|6202.3|6205|6203.2|6208.2|6205.8|6202.8|6200.4|292
1724677800000|2024-08-26 13:10:00|6205.1|6203.3|6207.6|6205.8|6208.2|6206.1|6205.1|6203.3|233
1724678100000|2024-08-26 13:15:00|6207.4|6205.6|6207.9|6206.1|6208.3|6206.5|6206.4|6203.6|213
1724678400000|2024-08-26 13:20:00|6208|6206.2|6209.6|6207.8|6209.8|6208|6206.5|6204.5|207
1724678700000|2024-08-26 13:25:00|6209.5|6207.7|6210.6|6207.6|6211.6|6208.8|6208.8|6206.6|241
1724679000000|2024-08-26 13:30:00|6209.9|6208.1|6207.8|6206|6210.4|6208.3|6207.3|6205.5|289
1724679300000|2024-08-26 13:35:00|6208|6206.2|6205.5|6203.7|6208|6206.2|6205.3|6203.5|267
1724679600000|2024-08-26 13:40:00|6205.4|6203.6|6207.6|6205.8|6208|6206.2|6204|6201.7|316
1724679900000|2024-08-26 13:45:00|6207.7|6205.9|6209.5|6207.7|6210.3|6207.9|6207.3|6205.5|303
1724680200000|2024-08-26 13:50:00|6209.6|6207.8|6208.1|6205.1|6211|6208|6206.7|6204.3|317
1724680500000|2024-08-26 13:55:00|6208|6205|6206.7|6204.9|6208.7|6206.9|6206.6|6204.8|275
1724680800000|2024-08-26 14:00:00|6206.8|6205|6206.5|6204.7|6206.8|6205|6202.7|6200.2|356
1724681100000|2024-08-26 14:05:00|6206.6|6204.8|6208.8|6207|6209.6|6207.8|6206.6|6204.8|280
1724681400000|2024-08-26 14:10:00|6208.7|6206.9|6209.3|6207.5|6211.8|6208.8|6208.4|6206.6|274
1724681700000|2024-08-26 14:15:00|6209.1|6207.3|6211.4|6209.6|6212.2|6209.6|6208.9|6207.1|255
1724682000000|2024-08-26 14:20:00|6211.5|6209.7|6212.1|6209.1|6212.6|6210.8|6210.4|6208.6|214
1724682300000|2024-08-26 14:25:00|6212.2|6209.2|6215|6212|6215.1|6212.1|6211.6|6208.9|238
1724682600000|2024-08-26 14:30:00|6214.9|6211.9|6215.1|6212.1|6217.2|6214.2|6213.8|6211.5|279
1724682900000|2024-08-26 14:35:00|6215.3|6212.3|6215.5|6212.5|6216.3|6213.3|6213.6|6210.6|354
1724683200000|2024-08-26 14:40:00|6215.6|6212.6|6213.5|6211.7|6216.4|6214.6|6213.4|6211.6|268
1724683500000|2024-08-26 14:45:00|6213.4|6211.6|6212.8|6211|6213.6|6211.8|6211.9|6210.1|273
1724683800000|2024-08-26 14:50:00|6212.9|6211.1|6211.5|6209.7|6213.9|6211.4|6211.3|6209.2|290
1724684100000|2024-08-26 14:55:00|6211.6|6209.8|6213.9|6212.1|6214.3|6212.5|6210.9|6207.9|252
1724684400000|2024-08-26 15:00:00|6214|6212.2|6211|6208|6215|6213.2|6210.3|6207.3|212
1724684700000|2024-08-26 15:05:00|6210.9|6207.9|6208.9|6207.1|6211.9|6208.9|6207.5|6205.7|239
1724685000000|2024-08-26 15:10:00|6209|6207.2|6209.3|6207.5|6209.5|6207.7|6208.3|6206.5|168
1724685300000|2024-08-26 15:15:00|6209.6|6207.8|6208.3|6206.5|6209.7|6207.8|6207.8|6205|205
1724685600000|2024-08-26 15:20:00|6208.2|6206.4|6207.2|6204.2|6208.3|6206.5|6206.1|6204|230
1724685900000|2024-08-26 15:25:00|6207.1|6204.1|6207.6|6205.8|6207.7|6205.9|6206.3|6203.7|157
1724686200000|2024-08-26 15:30:00|6207.4|6205.6|6207.8|6204.8|6208.5|6206.3|6206.6|6204.6|195
1724686500000|2024-08-26 15:35:00|6207.1|6205.3|6207|6204|6207.8|6205.6|6205.2|6202.2|174
1724686800000|2024-08-26 15:40:00|6206.9|6203.9|6206.6|6203.6|6207.9|6204.9|6206.3|6203.3|193
1724687100000|2024-08-26 15:45:00|6206.5|6203.5|6206.7|6203.7|6207.1|6204.1|6204.9|6201.9|220
1724687400000|2024-08-26 15:50:00|6206.8|6203.8|6206.4|6203.4|6207.9|6204.9|6205.7|6202.7|181
1724687700000|2024-08-26 15:55:00|6206.2|6203.2|6205.2|6202.2|6206.7|6203.7|6204.4|6201.4|178
1724688000000|2024-08-26 16:00:00|6204.6|6202.8|6205.9|6204.1|6206.5|6204.7|6203.9|6202.1|155
1724688300000|2024-08-26 16:05:00|6205.8|6204|6206|6204.2|6207.4|6205.6|6205.3|6203.5|118
1724688600000|2024-08-26 16:10:00|6206.1|6204.3|6205|6203.2|6206.6|6204.8|6204.3|6202.5|117
1724688900000|2024-08-26 16:15:00|6205.1|6203.3|6207.8|6206|6208|6206.2|6205|6203.2|180
1724689200000|2024-08-26 16:20:00|6207.7|6205.9|6209.5|6207.7|6210.2|6208.4|6207.3|6205.5|166
1724689500000|2024-08-26 16:25:00|6209.6|6207.8|6208.9|6207.1|6210.7|6208.9|6208.9|6207.1|122
1724689800000|2024-08-26 16:30:00|6209|6207.2|6209.2|6207.4|6210.1|6208.3|6208.8|6207|148
1724690100000|2024-08-26 16:35:00|6209.1|6207.3|6210.3|6208.5|6211.1|6209.3|6208.4|6206.6|119
1724690400000|2024-08-26 16:40:00|6210.2|6208.4|6211.7|6209.9|6211.7|6209.9|6209.2|6207.4|82
1724690700000|2024-08-26 16:45:00|6211.8|6210|6213|6211.2|6214.2|6211.7|6211.6|6209.6|175
1724691000000|2024-08-26 16:50:00|6212.9|6211.1|6212.9|6211.1|6214.4|6212|6212.6|6210.8|127
1724691300000|2024-08-26 16:55:00|6212.7|6210.9|6214.4|6212.6|6215.1|6213|6212.7|6210.9|175
1724691600000|2024-08-26 17:00:00|6214.5|6212.7|6217.2|6214.2|6217.3|6214.3|6214.5|6212|125
1724691900000|2024-08-26 17:05:00|6217.1|6214.1|6216.4|6213.4|6217.2|6214.2|6215.6|6212.6|147
1724692200000|2024-08-26 17:10:00|6216.5|6213.5|6216.8|6215|6218.4|6215.4|6216.5|6213.5|148
1724692500000|2024-08-26 17:15:00|6216.7|6214.9|6215.8|6214|6216.8|6215|6215.6|6213.8|100
1724692800000|2024-08-26 17:20:00|6215.7|6213.9|6217.5|6214.5|6218|6215.3|6215.4|6213.6|96
1724693100000|2024-08-26 17:25:00|6217.6|6214.6|6215.4|6213.6|6218.3|6215.6|6215.2|6213.4|112
1724693400000|2024-08-26 17:30:00|6215.5|6213.7|6213.5|6211.7|6215.8|6214|6213.3|6211.5|144
1724693700000|2024-08-26 17:35:00|6213.7|6211.9|6211.5|6209.7|6214.1|6212.3|6211.1|6209.3|151
1724694000000|2024-08-26 17:40:00|6211.6|6209.8|6210.9|6209.1|6211.9|6210.1|6210|6208.2|167
1724694300000|2024-08-26 17:45:00|6210.8|6209|6209.9|6208.1|6211.2|6209.4|6209.4|6207.6|218
1724694600000|2024-08-26 17:50:00|6209.8|6208|6210.5|6208.7|6211|6209.2|6208.6|6206.8|118
1724694900000|2024-08-26 17:55:00|6211.1|6208.1|6211.7|6209.9|6212.1|6210.3|6210.4|6207.8|132
1724695200000|2024-08-26 18:00:00|6211.6|6209.8|6210|6208.2|6212.7|6210.7|6210|6208.2|114
1724695500000|2024-08-26 18:05:00|6209.9|6208.1|6208.5|6206.7|6210.4|6208.6|6208.2|6206.4|127
1724695800000|2024-08-26 18:10:00|6208.7|6206.9|6208.9|6207.1|6209.1|6207.3|6207.7|6205.9|168
1724696100000|2024-08-26 18:15:00|6209|6207.2|6209.8|6208|6209.9|6208.1|6208.4|6206.6|98
1724696400000|2024-08-26 18:20:00|6209.9|6208.1|6210.8|6207.8|6211.5|6209|6209.8|6207.7|136
1724696700000|2024-08-26 18:25:00|6210.7|6207.7|6211.1|6208.1|6211.7|6208.7|6209.8|6207.4|117
1724697000000|2024-08-26 18:30:00|6211|6208|6209.7|6206.7|6211.5|6208.9|6209.4|6206.4|134
1724697300000|2024-08-26 18:35:00|6209.8|6206.8|6208.6|6205.6|6210.5|6207.7|6208.4|6205.4|130
1724697600000|2024-08-26 18:40:00|6208.7|6205.7|6210.4|6207.4|6210.8|6207.8|6208.6|6205.6|123
1724697900000|2024-08-26 18:45:00|6210.5|6207.5|6210.8|6207.8|6211.2|6208.2|6210.4|6207.4|49
1724698200000|2024-08-26 18:50:00|6210.9|6207.9|6209.9|6206.9|6211|6208|6208.8|6205.8|113
1724698500000|2024-08-26 18:55:00|6210|6207|6211.7|6208.7|6211.7|6208.7|6208.6|6205.6|132
1724698800000|2024-08-26 19:00:00|6211.8|6208.8|6212.6|6209.6|6213.6|6210.6|6211.5|6208.5|155
1724699100000|2024-08-26 19:05:00|6212.7|6209.7|6212.8|6209.8|6213|6210.2|6211.9|6209.2|110
1724699400000|2024-08-26 19:10:00|6212.6|6209.6|6211.1|6208.1|6212.6|6210.1|6211|6208|113
1724699700000|2024-08-26 19:15:00|6211.2|6208.2|6211.5|6209.7|6211.8|6210|6210.2|6207.9|91
1724700000000|2024-08-26 19:20:00|6211.4|6209.6|6211.8|6210|6212.3|6210.5|6211.4|6209.6|104
1724700300000|2024-08-26 19:25:00|6211.7|6209.9|6211.7|6209.9|6211.9|6210.1|6211.2|6209.4|125
1724700600000|2024-08-26 19:30:00|6211.4|6209.6|6210.4|6207.4|6211.9|6209.6|6210.4|6207.4|122
1724700900000|2024-08-26 19:35:00|6210.5|6207.5|6210.4|6207.4|6211.1|6208.3|6209.9|6207.4|47
1724701200000|2024-08-26 19:40:00|6210.3|6207.3|6209.6|6207.8|6210.4|6208.5|6209.6|6207.3|68
1724701500000|2024-08-26 19:45:00|6209.5|6207.7|6208.9|6207.1|6210.2|6207.9|6208.8|6206.9|123
1724701800000|2024-08-26 19:50:00|6209|6207.2|6209.5|6207.7|6209.6|6207.8|6209|6207.2|130
1724702100000|2024-08-26 19:55:00|6209.4|6207.6|6208.2|6206.4|6209.4|6207.6|6206.6|6204.5|172
1724702400000|2024-08-26 20:00:00|6208.3|6206.5|6206.7|6204.9|6208.5|6206.7|6206.7|6204.9|100
1724702700000|2024-08-26 20:05:00|6206.6|6204.8|6206.5|6203.5|6206.7|6204.9|6205.7|6203.3|104
1724703000000|2024-08-26 20:10:00|6206.6|6203.6|6207.2|6204.2|6207.8|6205|6206.5|6203.5|102
1724703300000|2024-08-26 20:15:00|6207.1|6204.1|6207.2|6204.2|6207.4|6204.4|6206.8|6203.8|54
1724703600000|2024-08-26 20:20:00|6207.1|6204.1|6205.7|6202.7|6207.2|6204.2|6205.6|6202.6|48
1724703900000|2024-08-26 20:25:00|6205.8|6202.8|6206.7|6203.7|6207.2|6204.2|6205|6202.8|23
1724704200000|2024-08-26 20:30:00|6206.8|6203.8|6205.8|6202.8|6206.9|6203.9|6205.6|6202.6|116
1724704500000|2024-08-26 20:35:00|6205.7|6202.7|6205.4|6203.6|6206|6203.6|6205.2|6202.6|82
1724704800000|2024-08-26 20:40:00|6205.3|6203.5|6205.8|6202.8|6206.2|6203.5|6205.3|6202.7|87
1724705100000|2024-08-26 20:45:00|6205.9|6202.9|6206.3|6203.3|6206.3|6203.3|6205.7|6202.7|33
1724705400000|2024-08-26 20:50:00|6206.4|6203.4|6206.7|6203.7|6206.8|6203.8|6206.3|6203.3|36
1724705700000|2024-08-26 20:55:00|6207.6|6202.8|6207|6201.2|6207.7|6202.9|6206.9|6201.2|178
1724706000000|2024-08-26 21:00:00|6207.2|6201.4|6206.7|6200.9|6207.8|6202|6206.6|6200.8|8
1724706300000|2024-08-26 21:05:00|6206.5|6200.7|6207.4|6201.6|6210.2|6204.4|6206.4|6200.6|72
1724706600000|2024-08-26 21:10:00|6206.8|6201.4|6208.8|6203|6209.3|6203.5|6206.8|6201.1|138
1724706900000|2024-08-26 21:15:00|6208.5|6202.7|6206.1|6200.3|6209.1|6203.3|6205.8|6200|139
1724707200000|2024-08-26 21:20:00|6206.2|6200.4|6206|6200.2|6206.3|6200.5|6205.9|6200.1|70
1724707500000|2024-08-26 21:25:00|6206.1|6200.3|6207.1|6201.3|6207.6|6201.8|6205.7|6199.9|158
1724707800000|2024-08-26 21:30:00|6206.9|6201.1|6205.8|6200|6207.2|6201.4|6205|6199.2|166
1724708100000|2024-08-26 21:35:00|6205.9|6200.1|6207.9|6202.1|6208.7|6202.9|6205.7|6199.9|188
1724708400000|2024-08-26 21:40:00|6207.8|6202|6206|6200.2|6207.9|6202.1|6205|6199.2|107
1724708700000|2024-08-26 21:45:00|6206.1|6200.3|6207.6|6201.8|6207.7|6201.9|6206|6200.2|158
1724709000000|2024-08-26 21:50:00|6207.7|6201.9|6207.9|6202.1|6208.1|6202.3|6207.6|6201.8|48
1724709300000|2024-08-26 21:55:00|6207.8|6202|6208|6202.2|6208.1|6202.3|6207.7|6201.9|70
1724709600000|2024-08-26 22:00:00|6207.9|6202.1|6208.6|6203|6208.7|6203|6207.4|6201.6|131
1724709900000|2024-08-26 22:05:00|6207.7|6203.9|6207.6|6204.5|6208.1|6204.9|6207.4|6203.8|106
1724710200000|2024-08-26 22:10:00|6207.5|6204.4|6207.7|6204.7|6208.1|6205.1|6207.4|6204.2|144
1724710500000|2024-08-26 22:15:00|6207.6|6204.6|6207.4|6204.4|6208.7|6205.7|6207.3|6204.3|294
1724710800000|2024-08-26 22:20:00|6207.5|6204.5|6208.4|6205.4|6208.7|6205.7|6207.2|6204.2|205
1724711100000|2024-08-26 22:25:00|6208.3|6205.3|6208.2|6205.2|6209.3|6206.3|6208.2|6205.2|32
1724711400000|2024-08-26 22:30:00|6208.3|6205.3|6207.6|6204.6|6208.5|6205.5|6207.1|6204.1|60
1724711700000|2024-08-26 22:35:00|6207.7|6204.7|6208.4|6205.4|6208.6|6205.6|6207.7|6204.7|113
1724712000000|2024-08-26 22:40:00|6208.3|6205.3|6207|6204|6208.4|6205.4|6206.8|6203.8|37
1724712300000|2024-08-26 22:45:00|6206.9|6203.9|6206.3|6203.3|6207.5|6204.5|6206.2|6203.2|87
1724712600000|2024-08-26 22:50:00|6206.4|6203.4|6207.4|6204.4|6207.4|6204.4|6206.4|6203.4|35
1724712900000|2024-08-26 22:55:00|6207.5|6204.5|6207.7|6204.7|6207.8|6204.8|6207.4|6204.4|49
1724713200000|2024-08-26 23:00:00|6207.8|6204.8|6208.7|6205.7|6208.9|6205.9|6206.9|6204.3|66
1724713500000|2024-08-26 23:05:00|6208.9|6205.9|6208.8|6207|6209|6207|6208.3|6205.8|46
1724713800000|2024-08-26 23:10:00|6208.4|6206.6|6210.1|6207.1|6210.2|6207.2|6207.8|6205.4|62
1724714100000|2024-08-26 23:15:00|6210.2|6207.2|6209.3|6207.5|6210.3|6207.9|6209.2|6207.2|38
1724714400000|2024-08-26 23:20:00|6209.4|6207.6|6208.6|6206.8|6209.4|6207.6|6207.7|6205.9|46
1724714700000|2024-08-26 23:25:00|6208.7|6206.9|6207.6|6205.8|6208.7|6206.9|6207.3|6204.7|43
1724715000000|2024-08-26 23:30:00|6207.5|6205.7|6208.1|6206.3|6208.6|6206.8|6207.5|6205.7|24
1724715300000|2024-08-26 23:35:00|6207.6|6205.8|6207.1|6205.3|6207.7|6205.9|6206.8|6205|38
1724715600000|2024-08-26 23:40:00|6207.2|6205.4|6207.6|6205.8|6207.7|6205.9|6207|6205.2|33
1724715900000|2024-08-26 23:45:00|6207.7|6205.9|6206.6|6204.8|6207.8|6205.9|6206.6|6204.7|70
1724716200000|2024-08-26 23:50:00|6206.5|6204.7|6207.7|6204.7|6207.8|6205.3|6206.1|6204|66
1724716500000|2024-08-26 23:55:00|6207.6|6204.6|6205.9|6204.1|6207.6|6204.6|6205.8|6203.7|65
1724716800000|2024-08-27 00:00:00|6206.1|6204.3|6207.4|6204.4|6207.7|6204.7|6204.6|6202.3|183
1724717100000|2024-08-27 00:05:00|6207.3|6204.3|6208|6205|6208.6|6205.6|6206.4|6204.2|183
1724717400000|2024-08-27 00:10:00|6208.1|6205.1|6206.1|6203.1|6208.1|6205.1|6205.9|6202.9|141
1724717700000|2024-08-27 00:15:00|6206|6203|6206|6204.2|6206.2|6204.2|6204.7|6202.8|115
1724718000000|2024-08-27 00:20:00|6205.9|6204.1|6207.4|6204.4|6208.2|6205.4|6205.4|6203.3|112
1724718300000|2024-08-27 00:25:00|6207.5|6204.5|6206.8|6203.8|6208.2|6205.4|6206.6|6203.6|103
1724718600000|2024-08-27 00:30:00|6206.7|6203.7|6207.1|6204.1|6207.3|6204.3|6206.1|6203.1|158
1724718900000|2024-08-27 00:35:00|6207.2|6204.2|6206.4|6203.4|6208.3|6205.7|6206.4|6203.4|102
1724719200000|2024-08-27 00:40:00|6206.1|6203.1|6199.6|6197.8|6206.5|6203.5|6198|6195.2|152
1724719500000|2024-08-27 00:45:00|6199.7|6197.9|6197|6195.2|6199.7|6197.9|6196.6|6194.8|161
1724719800000|2024-08-27 00:50:00|6197.1|6195.3|6197.3|6194.3|6197.7|6195.9|6195.7|6193.5|157
1724720100000|2024-08-27 00:55:00|6197.6|6194.6|6197.9|6196.1|6198.6|6196.8|6197|6194|169
1724720400000|2024-08-27 01:00:00|6197.8|6196|6201.6|6199.8|6201.6|6199.8|6197.8|6196|154
1724720700000|2024-08-27 01:05:00|6201.5|6199.7|6202.7|6200.9|6203.5|6201.5|6200.6|6198.8|142
1724721000000|2024-08-27 01:10:00|6202.6|6200.8|6198.8|6197|6202.9|6200.8|6195.8|6192.8|240
1724721300000|2024-08-27 01:15:00|6199.5|6196.5|6203.1|6200.1|6203.9|6201.5|6198|6195.4|182
1724721600000|2024-08-27 01:20:00|6203.2|6200.2|6204.5|6202.7|6205.6|6203.8|6203.1|6200.1|173
1724721900000|2024-08-27 01:25:00|6204.6|6202.8|6207|6205.2|6207.5|6205.7|6204.4|6202.6|131
1724722200000|2024-08-27 01:30:00|6206.6|6204.8|6205.4|6203.6|6206.6|6204.8|6204.2|6202.4|130
1724722500000|2024-08-27 01:35:00|6205.3|6203.5|6207.3|6205.5|6207.7|6205.9|6204.8|6203|116
1724722800000|2024-08-27 01:40:00|6207.2|6205.4|6208.1|6206.3|6208.6|6206.8|6205.7|6203.9|158
1724723100000|2024-08-27 01:45:00|6208|6206.2|6212.8|6211|6213.5|6211.1|6208|6206.2|141
1724723400000|2024-08-27 01:50:00|6212.9|6211.1|6217.5|6214.5|6217.5|6214.5|6212.8|6211|156
1724723700000|2024-08-27 01:55:00|6217.4|6214.4|6215.1|6212.1|6217.5|6214.5|6214.7|6211.7|205
1724724000000|2024-08-27 02:00:00|6214.7|6211.7|6212.3|6210.5|6215.2|6212.9|6212.1|6210.3|147
1724724300000|2024-08-27 02:05:00|6212.4|6210.6|6211.5|6208.5|6212.6|6210.6|6210.7|6207.7|163
1724724600000|2024-08-27 02:10:00|6211.4|6208.4|6212.7|6209.7|6213.7|6210.7|6211.4|6208.4|158
1724724900000|2024-08-27 02:15:00|6212.6|6209.6|6212.4|6210.6|6213.4|6211.2|6212.3|6209.6|89
1724725200000|2024-08-27 02:20:00|6212.3|6210.5|6211.6|6209.8|6212.8|6211|6210.8|6209|88
1724725500000|2024-08-27 02:25:00|6211.5|6209.7|6211.4|6208.4|6212.1|6209.8|6210.8|6208.3|84
1724725800000|2024-08-27 02:30:00|6211.2|6208.2|6211.5|6208.5|6212.1|6209.1|6210.5|6207.5|112
1724726100000|2024-08-27 02:35:00|6211.4|6208.4|6210.3|6208.5|6213.5|6210.5|6210.2|6208.4|107
1724726400000|2024-08-27 02:40:00|6210.4|6208.6|6210.4|6207.4|6211|6208.6|6207.8|6205.5|137
1724726700000|2024-08-27 02:45:00|6209.8|6208|6210.7|6208.9|6211.2|6209.2|6209.8|6207.9|93
1724727000000|2024-08-27 02:50:00|6210.8|6209|6213.9|6210.9|6214|6211.6|6210.6|6208.8|77
1724727300000|2024-08-27 02:55:00|6213.8|6210.8|6212.9|6211.1|6213.8|6211.3|6212.3|6209.4|97
1724727600000|2024-08-27 03:00:00|6212.8|6211|6213.6|6210.6|6214.6|6211.6|6212.3|6210.5|86
1724727900000|2024-08-27 03:05:00|6213.5|6210.5|6212.4|6209.4|6214|6211|6212.3|6209.3|93
1724728200000|2024-08-27 03:10:00|6212.3|6209.3|6214.5|6211.5|6214.5|6211.5|6212.3|6209.3|100
1724728500000|2024-08-27 03:15:00|6214.4|6211.4|6212.7|6210.9|6214.6|6211.6|6212.6|6210.5|81
1724728800000|2024-08-27 03:20:00|6212.8|6211|6212.5|6210.7|6213.4|6211.6|6211.8|6210|86
1724729100000|2024-08-27 03:25:00|6212.6|6210.8|6212.5|6210.7|6212.6|6210.8|6211.3|6209.5|82
1724729400000|2024-08-27 03:30:00|6212.6|6210.8|6214.2|6211.2|6215|6212|6212.5|6210.4|101
1724729700000|2024-08-27 03:35:00|6214.3|6211.3|6215.9|6212.9|6217.2|6214.3|6214.2|6211.2|137
1724730000000|2024-08-27 03:40:00|6215.8|6212.8|6216.4|6214.6|6216.9|6214.9|6215.2|6212.2|97
1724730300000|2024-08-27 03:45:00|6216.3|6214.5|6214.5|6212.7|6216.6|6214.8|6214.5|6212.7|98
1724730600000|2024-08-27 03:50:00|6214.4|6212.6|6215.6|6213.8|6215.6|6213.8|6214.4|6212.6|50
1724730900000|2024-08-27 03:55:00|6215.5|6213.7|6217.7|6214.7|6217.9|6214.9|6215.5|6213.4|106
1724731200000|2024-08-27 04:00:00|6217.8|6214.8|6216.9|6213.9|6218.7|6215.7|6216.4|6213.8|97
1724731500000|2024-08-27 04:05:00|6216.8|6213.8|6214.9|6213.1|6217.1|6214.6|6214.9|6212.8|99
1724731800000|2024-08-27 04:10:00|6215|6213.2|6217.1|6214.1|6217.1|6214.7|6214.9|6212.5|150
1724732100000|2024-08-27 04:15:00|6216.5|6214.7|6215.8|6214|6218.4|6215.6|6215.2|6213.3|87
1724732400000|2024-08-27 04:20:00|6215.7|6213.9|6217.5|6214.5|6218.6|6215.6|6215.4|6213.4|79
1724732700000|2024-08-27 04:25:00|6217.6|6214.6|6218.5|6215.5|6218.8|6215.8|6217.5|6214.5|90
1724733000000|2024-08-27 04:30:00|6218.6|6215.6|6219.4|6216.4|6220.5|6217.5|6218.5|6215.5|133
1724733300000|2024-08-27 04:35:00|6219.5|6216.5|6218.5|6215.5|6220.2|6217.2|6218.4|6215.4|88
1724733600000|2024-08-27 04:40:00|6218.4|6215.4|6218.5|6215.5|6219.7|6216.7|6218.3|6215.3|122
1724733900000|2024-08-27 04:45:00|6218.4|6215.4|6219.5|6216.5|6219.6|6216.6|6217.5|6214.5|109
1724734200000|2024-08-27 04:50:00|6219.6|6216.6|6220.2|6217.2|6220.9|6217.9|6219.2|6216.2|103
1724734500000|2024-08-27 04:55:00|6220.1|6217.1|6220.9|6217.9|6221.4|6218.4|6220|6217|88
1724734800000|2024-08-27 05:00:00|6220.8|6217.8|6225|6222|6225.1|6222.1|6220.5|6217.5|95
1724735100000|2024-08-27 05:05:00|6225.1|6222.1|6225.5|6222.5|6226.8|6223.8|6224.4|6221.4|138
1724735400000|2024-08-27 05:10:00|6225.6|6222.6|6223.9|6220.9|6226.3|6223.3|6223.6|6220.6|145
1724735700000|2024-08-27 05:15:00|6224|6221|6222.2|6220.4|6224|6221|6221.4|6218.5|95
1724736000000|2024-08-27 05:20:00|6222.4|6220.6|6224.1|6221.1|6224.6|6221.7|6222.1|6220.3|102
1724736300000|2024-08-27 05:25:00|6224|6221|6223.6|6220.6|6224.2|6222.3|6222|6220.2|138
1724736600000|2024-08-27 05:30:00|6223.7|6220.7|6225|6222|6225.7|6222.7|6223.6|6220.6|164
1724736900000|2024-08-27 05:35:00|6224.9|6221.9|6222.8|6221|6225|6222|6222.1|6220.3|153
1724737200000|2024-08-27 05:40:00|6222.7|6220.9|6222.4|6220.6|6224.6|6221.6|6222.4|6220.6|141
1724737500000|2024-08-27 05:45:00|6222.3|6220.5|6222.9|6219.9|6223.1|6220.6|6221.6|6218.6|108
1724737800000|2024-08-27 05:50:00|6223|6220|6224|6221|6224.5|6221.5|6222|6219.6|137
1724738100000|2024-08-27 05:55:00|6223.9|6220.9|6224.5|6221.5|6225.1|6222.1|6222.4|6220.6|95
1724738400000|2024-08-27 06:00:00|6224.4|6221.4|6224.4|6221.4|6225.1|6222.1|6224.1|6221.1|110
1724738700000|2024-08-27 06:05:00|6224.2|6221.2|6227.4|6224.4|6227.9|6224.9|6223.6|6220.6|190
1724739000000|2024-08-27 06:10:00|6227.5|6224.5|6225.5|6222.5|6228.8|6225.8|6225.5|6222.5|165
1724739300000|2024-08-27 06:15:00|6225.4|6222.4|6227.5|6224.5|6227.5|6224.5|6223.3|6221|130
1724739600000|2024-08-27 06:20:00|6227.4|6224.4|6224.3|6222.5|6228.1|6225.1|6224.2|6221.7|148
1724739900000|2024-08-27 06:25:00|6224.2|6222.4|6224.8|6223|6225|6223.2|6222.9|6221.1|148
1724740200000|2024-08-27 06:30:00|6224.7|6222.9|6225.5|6222.5|6225.6|6223.3|6223.5|6221.7|130
1724740500000|2024-08-27 06:35:00|6225.4|6222.4|6223.6|6221.8|6226.2|6224.2|6223.5|6221.6|185
1724740800000|2024-08-27 06:40:00|6223.5|6221.7|6222.4|6220.6|6224.5|6222.7|6222.4|6219.9|124
1724741100000|2024-08-27 06:45:00|6222.3|6220.5|6224|6221|6224|6221.5|6222.3|6219.7|135
1724741400000|2024-08-27 06:50:00|6223.9|6220.9|6221.6|6219.8|6224.2|6221.2|6220.6|6217.9|153
1724741700000|2024-08-27 06:55:00|6221.5|6219.7|6218.7|6215.7|6221.8|6219.8|6218.4|6215.5|179
1724742000000|2024-08-27 07:00:00|6218.3|6215.3|6222.2|6220.4|6222.5|6220.7|6218|6215|233
1724742300000|2024-08-27 07:05:00|6221.8|6220|6221.4|6219.6|6223.3|6221.5|6221|6219.2|218
1724742600000|2024-08-27 07:10:00|6221.5|6219.7|6220.8|6219|6222|6220.2|6219.6|6217.8|178
1724742900000|2024-08-27 07:15:00|6220.9|6219.1|6221.4|6219.6|6223.5|6221.7|6220.5|6218.7|185
1724743200000|2024-08-27 07:20:00|6221.3|6219.5|6219.5|6217.7|6221.3|6219.5|6217.9|6216.1|197
1724743500000|2024-08-27 07:25:00|6219.4|6217.6|6216.5|6213.5|6219.5|6217.7|6215.5|6212.5|251
1724743800000|2024-08-27 07:30:00|6216.2|6213.2|6215|6212|6218.1|6215.1|6214.3|6211.3|268
1724744100000|2024-08-27 07:35:00|6214.9|6211.9|6214.6|6211.6|6215.8|6212.8|6213.9|6210.9|200
1724744400000|2024-08-27 07:40:00|6214.5|6211.5|6215.2|6212.2|6216.2|6213.5|6214.4|6211.4|146
1724744700000|2024-08-27 07:45:00|6215.1|6212.1|6215.9|6214.1|6216.9|6215.1|6215|6212|161
1724745000000|2024-08-27 07:50:00|6215.8|6214|6218.1|6216.3|6219|6217.2|6215.8|6214|202
1724745300000|2024-08-27 07:55:00|6218|6216.2|6215.5|6213.7|6218.3|6216.5|6214.6|6212.5|191
1724745600000|2024-08-27 08:00:00|6215.4|6213.6|6216.9|6215.1|6217.7|6215.1|6215|6212.6|191
1724745900000|2024-08-27 08:05:00|6216.8|6215|6218.3|6216.5|6218.8|6217|6216.8|6215|126
1724746200000|2024-08-27 08:10:00|6218.4|6216.6|6217.1|6214.1|6219|6216.7|6216.5|6213.5|119
1724746500000|2024-08-27 08:15:00|6217|6214|6219.9|6216.9|6219.9|6216.9|6216.9|6213.9|137
1724746800000|2024-08-27 08:20:00|6220|6217|6221.9|6218.9|6222|6219|6218.4|6216.2|178
1724747100000|2024-08-27 08:25:00|6221.8|6218.8|6221.9|6220.1|6223.1|6221.1|6221.5|6218.8|106
1724747400000|2024-08-27 08:30:00|6222.3|6220.5|6221.3|6219.5|6224.5|6221.5|6221.3|6219.3|185
1724747700000|2024-08-27 08:35:00|6221.2|6219.4|6221.5|6219.7|6223.4|6220.9|6220.5|6218.7|144
1724748000000|2024-08-27 08:40:00|6221.6|6219.8|6221.5|6219.7|6223.6|6220.9|6221.3|6218.8|159
1724748300000|2024-08-27 08:45:00|6221.6|6219.8|6221.4|6218.4|6224|6221|6220.4|6217.9|171
1724748600000|2024-08-27 08:50:00|6221.3|6218.3|6220.4|6218.6|6221.4|6219.5|6219.3|6217.2|122
1724748900000|2024-08-27 08:55:00|6220.3|6218.5|6219.3|6217.5|6221.7|6218.8|6219.2|6217.1|159
1724749200000|2024-08-27 09:00:00|6219.2|6217.4|6221|6219.2|6221.3|6219.5|6217.9|6216.1|146
1724749500000|2024-08-27 09:05:00|6220.9|6219.1|6222.2|6220.4|6223.7|6220.7|6220.9|6218.6|159
1724749800000|2024-08-27 09:10:00|6222.3|6220.5|6222.3|6219.3|6222.9|6220.5|6221.2|6219.1|110
1724750100000|2024-08-27 09:15:00|6222.4|6219.4|6225.7|6223.9|6226.7|6224.2|6222|6219|176
1724750400000|2024-08-27 09:20:00|6225.8|6224|6224.5|6221.5|6225.8|6224|6223.3|6220.7|158
1724750700000|2024-08-27 09:25:00|6224.4|6221.4|6223.8|6222|6224.6|6222.8|6223.3|6220.8|160
1724751000000|2024-08-27 09:30:00|6223.9|6222.1|6224|6222.2|6226|6224.2|6223.6|6221.6|185
1724751300000|2024-08-27 09:35:00|6224.1|6222.3|6223.9|6222.1|6225.2|6223.4|6222.8|6221|141
1724751600000|2024-08-27 09:40:00|6223.8|6222|6224.9|6223.1|6225.1|6223.3|6223.5|6221.7|102
1724751900000|2024-08-27 09:45:00|6225|6223.2|6224|6222.2|6225.1|6223.3|6223.1|6221.3|99
1724752200000|2024-08-27 09:50:00|6223.9|6222.1|6225|6223.2|6226.3|6223.6|6223.9|6222.1|70
1724752500000|2024-08-27 09:55:00|6225.1|6223.3|6224.4|6221.4|6225.8|6224|6223.7|6221.3|88
1724752800000|2024-08-27 10:00:00|6224.3|6221.3|6225.5|6223.7|6226.3|6223.9|6223.7|6220.8|114
1724753100000|2024-08-27 10:05:00|6225.4|6223.6|6227.1|6225.3|6227.3|6225.5|6225.1|6223.3|110
1724753400000|2024-08-27 10:10:00|6227.2|6225.4|6226.2|6223.2|6228.6|6226.1|6225.5|6222.9|136
1724753700000|2024-08-27 10:15:00|6226.1|6223.1|6225.5|6223.7|6226.1|6224|6224.5|6222.7|108
1724754000000|2024-08-27 10:20:00|6225.4|6223.6|6223.9|6222.1|6227.2|6225.4|6223.9|6222.1|101
1724754300000|2024-08-27 10:25:00|6223.8|6222|6223.4|6221.6|6224.9|6223.1|6223.4|6221.6|121
1724754600000|2024-08-27 10:30:00|6223.3|6221.5|6224|6222.2|6224|6222.2|6221.8|6220|122
1724754900000|2024-08-27 10:35:00|6223.9|6222.1|6221.9|6220.1|6224.1|6222.3|6221.9|6220.1|101
1724755200000|2024-08-27 10:40:00|6222|6220.2|6223.4|6221.6|6224.4|6222.6|6221.8|6220|107
1724755500000|2024-08-27 10:45:00|6223.9|6222.1|6225.7|6223.9|6226.5|6224.7|6222.9|6221.1|171
1724755800000|2024-08-27 10:50:00|6225.6|6223.8|6225.5|6222.5|6226.6|6224.8|6224.8|6222.5|139
1724756100000|2024-08-27 10:55:00|6225.6|6222.6|6227|6224|6227.1|6225.2|6225|6222.6|145
1724756400000|2024-08-27 11:00:00|6226.9|6223.9|6225.8|6224|6228|6225.2|6225.7|6223.3|140
1724756700000|2024-08-27 11:05:00|6225.7|6223.9|6227.9|6226.1|6229|6226.5|6225.7|6223.9|177
1724757000000|2024-08-27 11:10:00|6228|6226.2|6229.9|6228.1|6230.7|6228.8|6228|6226.2|124
1724757300000|2024-08-27 11:15:00|6229.6|6227.8|6233.1|6230.1|6233.6|6230.6|6229.4|6226.9|171
1724757600000|2024-08-27 11:20:00|6233|6230|6233|6231.2|6234.1|6231.4|6232|6229.6|155
1724757900000|2024-08-27 11:25:00|6232.9|6231.1|6234.5|6232.7|6234.7|6232.9|6232.6|6230.8|129
1724758200000|2024-08-27 11:30:00|6234.6|6232.8|6233.9|6232.1|6235.7|6233.9|6233.4|6231.6|139
1724758500000|2024-08-27 11:35:00|6233.8|6232|6232.5|6230.7|6235.4|6233.6|6232|6230.2|138
1724758800000|2024-08-27 11:40:00|6232.6|6230.8|6232.4|6230.6|6232.9|6231.1|6231.9|6230.1|132
1724759100000|2024-08-27 11:45:00|6232.5|6230.7|6232.5|6230.7|6233.7|6231.5|6232|6229.6|130
1724759400000|2024-08-27 11:50:00|6232.6|6230.8|6232.9|6229.9|6233.1|6231.1|6231.9|6229.5|146
1724759700000|2024-08-27 11:55:00|6232.8|6229.8|6231.3|6229.5|6233|6230|6230.3|6227.9|181
1724760000000|2024-08-27 12:00:00|6231.2|6229.4|6231.9|6230.1|6232.5|6230.7|6230|6228.2|188
1724760300000|2024-08-27 12:05:00|6232|6230.2|6231.9|6230.1|6233.2|6231.4|6230.9|6229.1|155
1724760600000|2024-08-27 12:10:00|6232|6230.2|6231.4|6229.6|6232.8|6231|6231|6229.2|187
1724760900000|2024-08-27 12:15:00|6231.5|6229.7|6230.3|6227.3|6231.9|6229.7|6229|6226|153
1724761200000|2024-08-27 12:20:00|6230.1|6227.1|6229.2|6226.2|6230.2|6227.2|6227.3|6224.3|293
1724761500000|2024-08-27 12:25:00|6229.1|6226.1|6228.5|6225.5|6230.2|6227.7|6227.9|6224.9|217
1724761800000|2024-08-27 12:30:00|6228.4|6225.4|6227.4|6225.6|6228.4|6226.2|6227.1|6224.8|195
1724762100000|2024-08-27 12:35:00|6227.3|6225.5|6227.9|6224.9|6228.6|6226|6226.3|6223.9|205
1724762400000|2024-08-27 12:40:00|6227.8|6224.8|6226.8|6225|6229.9|6227.3|6226.1|6224.3|251
1724762700000|2024-08-27 12:45:00|6226.7|6224.9|6228|6225|6229|6226.6|6226.6|6224|229
1724763000000|2024-08-27 12:50:00|6227.9|6224.9|6226.7|6224.9|6229|6227.2|6226.7|6223.9|228
1724763300000|2024-08-27 12:55:00|6226.8|6225|6227|6224|6228|6225.6|6225.7|6223.4|208
1724763600000|2024-08-27 13:00:00|6226.9|6223.9|6226.7|6224.9|6230.8|6228.2|6226.7|6223.9|237
1724763900000|2024-08-27 13:05:00|6226.6|6224.8|6229.1|6227.3|6229.7|6227.4|6226|6224.2|249
1724764200000|2024-08-27 13:10:00|6229|6227.2|6225|6223.2|6229.2|6227.4|6224.9|6223.1|232
1724764500000|2024-08-27 13:15:00|6224.9|6223.1|6224.7|6222.9|6228|6226.2|6224.7|6222.9|227
1724764800000|2024-08-27 13:20:00|6224.6|6222.8|6225.3|6223.5|6225.7|6223.9|6223.7|6221.9|193
1724765100000|2024-08-27 13:25:00|6225.4|6223.6|6226.7|6223.7|6227|6224.8|6225.2|6222.9|206
1724765400000|2024-08-27 13:30:00|6226.8|6223.8|6225.9|6224.1|6227.9|6225.4|6225.5|6223.4|230
1724765700000|2024-08-27 13:35:00|6225.8|6224|6224.2|6221.2|6228.1|6226.3|6223.2|6220.9|245
1724766000000|2024-08-27 13:40:00|6224.3|6221.3|6223.4|6221.6|6225.3|6223.5|6222.3|6220.5|259
1724766300000|2024-08-27 13:45:00|6223.3|6221.5|6225.6|6223.8|6226.5|6224.7|6222.2|6219.9|330
1724766600000|2024-08-27 13:50:00|6225.4|6223.6|6225.1|6223.3|6227.2|6224.9|6224.8|6222.5|317
1724766900000|2024-08-27 13:55:00|6225.2|6223.4|6229.1|6225.1|6229.1|6226|6224.6|6222.5|222
1724767200000|2024-08-27 14:00:00|6229.3|6225.3|6228.3|6225.3|6229.3|6226.5|6224.3|6221.4|406
1724767500000|2024-08-27 14:05:00|6228.4|6225.4|6224.4|6221.4|6229.6|6226.6|6223.9|6221.3|357
1724767800000|2024-08-27 14:10:00|6224.5|6221.5|6225.9|6222.9|6229.1|6226.7|6224.3|6221.3|304
1724768100000|2024-08-27 14:15:00|6226|6223|6227|6225.2|6228|6225.9|6225.4|6222.4|317
1724768400000|2024-08-27 14:20:00|6226.9|6225.1|6232.4|6229.4|6234.1|6231.1|6226.3|6224.5|309
1724768700000|2024-08-27 14:25:00|6232.3|6229.3|6234|6232.2|6234.8|6233|6231.4|6228.7|256
1724769000000|2024-08-27 14:30:00|6233.8|6232|6232.6|6230.8|6235.5|6233.7|6232.3|6230.5|309
1724769300000|2024-08-27 14:35:00|6232.5|6230.7|6233.9|6232.1|6234.1|6232.3|6231|6228.9|291
1724769600000|2024-08-27 14:40:00|6233.8|6232|6237|6235.2|6237.4|6235.6|6233.6|6231.8|247
1724769900000|2024-08-27 14:45:00|6236.9|6235.1|6235.2|6233.4|6237.3|6235.5|6234.4|6232.6|272
1724770200000|2024-08-27 14:50:00|6235.3|6233.5|6236|6233|6236.7|6234.9|6233.8|6231.5|286
1724770500000|2024-08-27 14:55:00|6235.9|6232.9|6233.7|6231.9|6236.5|6233.5|6233.5|6231|297
1724770800000|2024-08-27 15:00:00|6233.8|6232|6235.3|6233.5|6236.1|6234.3|6232.7|6230.5|257
1724771100000|2024-08-27 15:05:00|6235.4|6233.6|6236.4|6234.6|6237.5|6235.4|6233.7|6231.9|270
1724771400000|2024-08-27 15:10:00|6236.3|6234.5|6236.9|6235.1|6238.1|6236.3|6235.9|6234.1|207
1724771700000|2024-08-27 15:15:00|6236.8|6235|6236.7|6233.7|6237.1|6235.3|6233.8|6232|227
1724772000000|2024-08-27 15:20:00|6236.8|6233.8|6236.3|6233.3|6238.7|6236.5|6235.8|6233.2|249
1724772300000|2024-08-27 15:25:00|6236.4|6233.4|6236|6233|6237.5|6234.5|6234.7|6232.2|237
1724772600000|2024-08-27 15:30:00|6235.6|6232.6|6233.1|6231.3|6236.2|6233.2|6231.3|6229.2|276
1724772900000|2024-08-27 15:35:00|6233.2|6231.4|6232.4|6229.4|6234.6|6232.2|6232.2|6229.2|209
1724773200000|2024-08-27 15:40:00|6232.5|6229.5|6233.5|6230.5|6235.2|6232.2|6232.5|6229.5|189
1724773500000|2024-08-27 15:45:00|6233.6|6230.6|6233.9|6230.9|6236.1|6233.1|6233.5|6230.5|185
1724773800000|2024-08-27 15:50:00|6233.8|6230.8|6234.3|6232.5|6235.8|6233.4|6233.3|6230.3|197
1724774100000|2024-08-27 15:55:00|6234.4|6232.6|6236.5|6233.5|6236.6|6234.5|6234|6231.6|202
1724774400000|2024-08-27 16:00:00|6236.4|6233.4|6236.1|6234.3|6237.4|6235.6|6235.8|6233.4|150
1724774700000|2024-08-27 16:05:00|6235.8|6234|6234.9|6233.1|6235.8|6234|6234.3|6231.9|161
1724775000000|2024-08-27 16:10:00|6235|6233.2|6237.1|6235.3|6238.2|6236.3|6234.7|6232.9|147
1724775300000|2024-08-27 16:15:00|6237.7|6235.9|6238.1|6235.1|6238.6|6236.3|6237.4|6234.5|174
1724775600000|2024-08-27 16:20:00|6238.2|6235.2|6236|6234.2|6238.2|6235.5|6234.7|6232.9|180
1724775900000|2024-08-27 16:25:00|6236.4|6234.6|6238.3|6236.5|6238.3|6236.5|6235.7|6233.9|133
1724776200000|2024-08-27 16:30:00|6238.5|6236.7|6239|6237.2|6240.3|6237.8|6237.1|6235.3|160
1724776500000|2024-08-27 16:35:00|6238.9|6237.1|6238.7|6236.9|6239.6|6237.8|6238.5|6236.7|129
1724776800000|2024-08-27 16:40:00|6238.6|6236.8|6237.1|6235.3|6238.9|6237.1|6237.1|6235.3|150
1724777100000|2024-08-27 16:45:00|6237|6235.2|6237.7|6235.9|6238|6236.2|6236.5|6234.7|116
1724777400000|2024-08-27 16:50:00|6237.8|6236|6237.4|6235.6|6238.1|6236.3|6236.9|6235.1|128
1724777700000|2024-08-27 16:55:00|6237.5|6235.7|6236.5|6234.7|6237.9|6236.1|6236.4|6234.6|132
1724778000000|2024-08-27 17:00:00|6236.4|6234.6|6236.8|6235|6237.6|6235.4|6235.7|6233.6|195
1724778300000|2024-08-27 17:05:00|6236.5|6234.7|6237.6|6235.8|6238.7|6236.9|6235.8|6234|167
1724778600000|2024-08-27 17:10:00|6237.7|6235.9|6242.9|6241.1|6242.9|6241.1|6237.7|6235.9|172
1724778900000|2024-08-27 17:15:00|6242.8|6241|6244.8|6243|6245.2|6243.4|6242|6240.2|164
1724779200000|2024-08-27 17:20:00|6244.9|6243.1|6243.8|6242|6246.2|6243.9|6243.5|6241.7|109
1724779500000|2024-08-27 17:25:00|6243.7|6241.9|6245.8|6244|6245.9|6244.1|6243.7|6241.9|121
1724779800000|2024-08-27 17:30:00|6245.9|6244.1|6244.4|6242.6|6246.6|6244.8|6244.1|6242.3|125
1724780100000|2024-08-27 17:35:00|6244.5|6242.7|6246.7|6244.9|6246.8|6245|6244.3|6242.5|94
1724780400000|2024-08-27 17:40:00|6246.6|6244.8|6247|6244|6248.3|6245.7|6246.5|6243.8|159
1724780700000|2024-08-27 17:45:00|6246.9|6243.9|6246|6244.2|6247.7|6245.5|6245.7|6243.9|104
1724781000000|2024-08-27 17:50:00|6246.1|6244.3|6246.8|6245|6246.9|6245.1|6245.3|6243.5|119
1724781300000|2024-08-27 17:55:00|6246.7|6244.9|6247.9|6246.1|6248.2|6246.4|6246.3|6244.5|117
1724781600000|2024-08-27 18:00:00|6247.8|6246|6250.7|6247.7|6251.7|6248.7|6247.4|6245.1|196
1724781900000|2024-08-27 18:05:00|6250.6|6247.6|6250.9|6249.1|6253.3|6250.9|6250.2|6247.6|183
1724782200000|2024-08-27 18:10:00|6251|6249.2|6252.9|6251.1|6253.3|6251.5|6251|6249.2|201
1724782500000|2024-08-27 18:15:00|6253|6251.2|6253.5|6251.7|6253.9|6252.1|6252.8|6250.2|140
1724782800000|2024-08-27 18:20:00|6253.6|6251.8|6254.1|6252.3|6255.4|6253.6|6253.4|6251.6|158
1724783100000|2024-08-27 18:25:00|6254|6252.2|6253.9|6252.1|6254.5|6252.7|6252.9|6251.1|176
1724783400000|2024-08-27 18:30:00|6253.8|6252|6254.6|6252.8|6254.9|6253.1|6253.3|6251.5|145
1724783700000|2024-08-27 18:35:00|6254.5|6252.7|6253.2|6250.2|6255.7|6253.9|6252.2|6249.7|161
1724784000000|2024-08-27 18:40:00|6253.1|6250.1|6254.1|6251.1|6255.3|6252.3|6253.1|6250.1|123
1724784300000|2024-08-27 18:45:00|6254|6251|6253.4|6250.4|6255|6252|6252.7|6249.7|110
1724784600000|2024-08-27 18:50:00|6253.2|6250.2|6251.4|6248.4|6254|6251.1|6251.4|6248.4|139
1724784900000|2024-08-27 18:55:00|6251.5|6248.5|6251.2|6249.4|6253|6250|6250.8|6247.8|190
1724785200000|2024-08-27 19:00:00|6251.7|6248.7|6248.2|6245.2|6251.7|6248.7|6248.1|6245.1|244
1724785500000|2024-08-27 19:05:00|6248.1|6245.1|6250|6247|6250.3|6247.3|6248.1|6245.1|160
1724785800000|2024-08-27 19:10:00|6249.9|6246.9|6249.8|6248|6250.6|6248.6|6248.9|6246.8|119
1724786100000|2024-08-27 19:15:00|6249.9|6248.1|6248.8|6247|6250.5|6248.2|6248.6|6246.4|142
1724786400000|2024-08-27 19:20:00|6248.9|6247.1|6249.9|6248.1|6250.6|6248.6|6248.7|6246.4|103
1724786700000|2024-08-27 19:25:00|6250|6248.2|6249|6247.2|6250.6|6248.8|6249|6247.2|111
1724787000000|2024-08-27 19:30:00|6249.2|6247.4|6250.5|6247.5|6250.6|6248.2|6248.9|6246.3|96
1724787300000|2024-08-27 19:35:00|6250.3|6247.3|6251.6|6249.8|6251.9|6249.8|6250.2|6247.2|93
1724787600000|2024-08-27 19:40:00|6251.5|6249.7|6252.5|6249.5|6252.8|6249.8|6250.7|6248.3|121
1724787900000|2024-08-27 19:45:00|6252.4|6249.4|6252.2|6250.4|6253.3|6250.6|6251.8|6249.3|126
1724788200000|2024-08-27 19:50:00|6252.3|6250.5|6251.9|6250.1|6253.1|6250.7|6251.9|6249.5|118
1724788500000|2024-08-27 19:55:00|6252.4|6250.6|6252.4|6250.6|6252.8|6251|6250.5|6248.7|129
1724788800000|2024-08-27 20:00:00|6252.3|6250.5|6252.8|6251|6253|6251.2|6251.5|6249.2|120
1724789100000|2024-08-27 20:05:00|6252.7|6250.9|6252.8|6249.8|6253.3|6250.9|6251.9|6249.2|87
1724789400000|2024-08-27 20:10:00|6252.9|6249.9|6252.9|6249.9|6253.4|6250.4|6252.7|6249.7|83
1724789700000|2024-08-27 20:15:00|6253|6250|6252.9|6249.9|6253.1|6250.6|6252.3|6249.5|57
1724790000000|2024-08-27 20:20:00|6253.2|6250.2|6253.7|6250.7|6253.9|6250.9|6253.2|6250.2|29
1724790300000|2024-08-27 20:25:00|6253.4|6250.4|6253|6250|6253.4|6250.6|6252.1|6249.9|32
1724790600000|2024-08-27 20:30:00|6253.2|6250.2|6254.3|6251.3|6254.4|6251.4|6253|6250|38
1724790900000|2024-08-27 20:35:00|6254.4|6251.4|6255.3|6252.3|6255.3|6252.3|6253.9|6250.9|54
1724791200000|2024-08-27 20:40:00|6255.2|6252.2|6254.4|6251.4|6255.3|6252.3|6254.1|6251.1|73
1724791500000|2024-08-27 20:45:00|6254.5|6251.5|6254.9|6251.9|6255.1|6252.1|6254.3|6251.3|65
1724791800000|2024-08-27 20:50:00|6255|6252|6255.1|6252.1|6255.3|6252.3|6254.7|6251.7|53
1724792100000|2024-08-27 20:55:00|6256|6251.2|6255.9|6250.1|6256.3|6251.5|6255.1|6250.1|200
1724792400000|2024-08-27 21:00:00|6255.6|6249.8|6254.9|6249.1|6255.6|6249.8|6249.1|6243.3|23
1724792700000|2024-08-27 21:05:00|6255|6249.2|6255.4|6249.6|6255.5|6249.7|6254.7|6248.9|44
1724793000000|2024-08-27 21:10:00|6255.3|6249.5|6251.6|6245.8|6256|6250.2|6251.6|6245.8|346
1724793300000|2024-08-27 21:15:00|6251.7|6245.9|6253.3|6247.5|6254.2|6248.4|6251.6|6245.8|128
1724793600000|2024-08-27 21:20:00|6253.2|6247.4|6254|6248.2|6254.2|6248.4|6253.2|6247.4|65
1724793900000|2024-08-27 21:25:00|6254.1|6248.3|6254.4|6248.6|6254.7|6248.9|6254|6248.2|57
1724794200000|2024-08-27 21:30:00|6254.3|6248.5|6254.4|6248.6|6254.5|6248.7|6254.2|6248.4|46
1724794500000|2024-08-27 21:35:00|6254.3|6248.5|6254.5|6248.7|6254.6|6248.8|6254.3|6248.5|52
1724794800000|2024-08-27 21:40:00|6254.6|6248.8|6254.6|6248.8|6254.7|6248.9|6254.5|6248.7|23
1724795100000|2024-08-27 21:45:00|6254.7|6248.9|6254.7|6248.9|6254.8|6249|6254.2|6248.4|104
1724795400000|2024-08-27 21:50:00|6254.6|6248.8|6254.2|6248.4|6254.8|6249|6254.2|6248.4|47
1724795700000|2024-08-27 21:55:00|6254.3|6248.5|6254.4|6248.6|6254.6|6249|6254.2|6248.4|71
1724796000000|2024-08-27 22:00:00|6254.8|6249|6255.3|6250.5|6256.4|6251.1|6254.8|6249|56
1724796300000|2024-08-27 22:05:00|6254.4|6251.4|6254.3|6251.3|6254.4|6251.4|6254.2|6251.2|20
1724796600000|2024-08-27 22:10:00|6254.2|6251.2|6253.4|6250.4|6254.2|6251.2|6253|6250|46
1724796900000|2024-08-27 22:15:00|6253.6|6250.6|6253.1|6250.1|6253.8|6250.8|6253|6250|57
1724797200000|2024-08-27 22:20:00|6253.2|6250.2|6252.5|6249.5|6253.2|6250.2|6252.2|6249.2|85
1724797500000|2024-08-27 22:25:00|6252.6|6249.6|6251.3|6248.3|6252.8|6249.8|6251.3|6248.3|49
1724797800000|2024-08-27 22:30:00|6251.4|6248.4|6251.3|6248.3|6252.7|6249.7|6251.2|6248.2|98
1724798100000|2024-08-27 22:35:00|6251.4|6248.4|6251.2|6248.2|6251.7|6248.7|6251|6248|104
1724798400000|2024-08-27 22:40:00|6251.3|6248.3|6251|6248|6251.3|6248.3|6250.1|6247.1|109
1724798700000|2024-08-27 22:45:00|6251.1|6248.1|6250.5|6247.5|6251.1|6248.1|6250|6247|64
1724799000000|2024-08-27 22:50:00|6250.4|6247.4|6249.9|6246.9|6250.6|6247.6|6249.8|6246.8|30
1724799300000|2024-08-27 22:55:00|6250|6247|6248.5|6245.5|6250|6247|6248.2|6245.2|95
1724799600000|2024-08-27 23:00:00|6248.3|6245.3|6247.8|6244.8|6248.3|6245.3|6246.2|6243.7|79
1724799900000|2024-08-27 23:05:00|6247.9|6244.9|6248.1|6245.1|6249.1|6246.1|6247.9|6244.9|69
1724800200000|2024-08-27 23:10:00|6248|6245|6247.7|6244.7|6248.1|6245.1|6247.1|6244.1|64
1724800500000|2024-08-27 23:15:00|6247.8|6244.8|6247.9|6244.9|6248.8|6245.8|6247.5|6244.5|64
1724800800000|2024-08-27 23:20:00|6247.8|6244.8|6246.4|6243.4|6247.9|6244.9|6246|6243|90
1724801100000|2024-08-27 23:25:00|6246.6|6243.6|6246.9|6243.9|6247.1|6244.1|6246.5|6243.5|48
1724801400000|2024-08-27 23:30:00|6247|6244|6247.4|6245.6|6248.6|6246.1|6246.6|6243.6|93
1724801700000|2024-08-27 23:35:00|6247.3|6245.5|6245.9|6244.1|6247.3|6245.5|6245.8|6244|97
1724802000000|2024-08-27 23:40:00|6246|6244.2|6246|6243|6246.7|6244.2|6245.4|6242.9|71
1724802300000|2024-08-27 23:45:00|6245.9|6242.9|6246.5|6243.5|6246.8|6243.8|6245.8|6242.8|76
1724802600000|2024-08-27 23:50:00|6246.6|6243.6|6245|6243.2|6246.9|6244.2|6245|6242.9|121
1724802900000|2024-08-27 23:55:00|6244.9|6243.1|6244|6241|6245.6|6243.2|6243.8|6240.8|109
1724803200000|2024-08-28 00:00:00|6244.1|6241.1|6243.4|6241.6|6246.1|6244|6243.2|6241|182
1724803500000|2024-08-28 00:05:00|6243.5|6241.7|6244.2|6242.4|6245.2|6242.6|6243.1|6240.8|144
1724803800000|2024-08-28 00:10:00|6244.3|6242.5|6247|6244|6247.9|6244.9|6244.2|6241.7|146
1724804100000|2024-08-28 00:15:00|6246.9|6243.9|6248.5|6245.5|6248.9|6246|6246|6243.6|142
1724804400000|2024-08-28 00:20:00|6248.6|6245.6|6249.8|6246.8|6250.3|6247.8|6247.7|6244.9|126
1724804700000|2024-08-28 00:25:00|6249.1|6247.3|6252.7|6249.7|6253|6250|6249.1|6247.3|114
1724805000000|2024-08-28 00:30:00|6252.8|6249.8|6252.7|6249.7|6253.6|6250.6|6252.2|6249.3|148
1724805300000|2024-08-28 00:35:00|6252.6|6249.6|6249.9|6248.1|6252.9|6249.9|6249.8|6248|102
1724805600000|2024-08-28 00:40:00|6249.8|6248|6251.8|6248.8|6251.9|6249|6249.8|6247.6|92
1724805900000|2024-08-28 00:45:00|6251.9|6248.9|6250.3|6248.5|6251.9|6249.4|6250.1|6248.3|88
1724806200000|2024-08-28 00:50:00|6250.2|6248.4|6247.5|6245.7|6250.4|6248.6|6247.5|6245.7|89
1724806500000|2024-08-28 00:55:00|6247.6|6245.8|6248.5|6246.7|6248.8|6247|6247.2|6244.8|113
1724806800000|2024-08-28 01:00:00|6248.4|6246.6|6247.9|6246.1|6249|6247.2|6247.8|6246|79
1724807100000|2024-08-28 01:05:00|6247.8|6246|6248.4|6246.6|6249.3|6247|6246.5|6244.7|106
1724807400000|2024-08-28 01:10:00|6248.3|6246.5|6247.7|6244.7|6248.4|6246.6|6246.2|6244.4|152
1724807700000|2024-08-28 01:15:00|6247.8|6244.8|6247.4|6245.6|6249.6|6246.6|6247.2|6244.2|142
1724808000000|2024-08-28 01:20:00|6247.3|6245.5|6247.9|6244.9|6249|6246|6246.7|6244.2|157
1724808300000|2024-08-28 01:25:00|6248|6245|6246.9|6243.9|6248.4|6245.4|6245.8|6242.8|199
1724808600000|2024-08-28 01:30:00|6250|6247|6245.9|6242.9|6251.2|6248.2|6239.1|6236.1|594
1724808900000|2024-08-28 01:35:00|6245.8|6242.8|6240.2|6237.2|6246.2|6243.2|6240|6237|314
1724809200000|2024-08-28 01:40:00|6240.3|6237.3|6246.1|6243.1|6246.2|6243.8|6239.6|6236.6|358
1724809500000|2024-08-28 01:45:00|6246.2|6243.2|6245|6242|6246.5|6243.5|6243.8|6240.8|225
1724809800000|2024-08-28 01:50:00|6244.9|6241.9|6238.9|6235.9|6245.3|6242.3|6238.5|6235.5|228
1724810100000|2024-08-28 01:55:00|6238.8|6235.8|6239.8|6238|6240.8|6238.2|6237.6|6234.9|244
1724810400000|2024-08-28 02:00:00|6239.9|6238.1|6240.1|6237.1|6243|6240|6239.7|6236.7|192
1724810700000|2024-08-28 02:05:00|6240.2|6237.2|6241.5|6238.5|6241.6|6239.5|6239.5|6237|158
1724811000000|2024-08-28 02:10:00|6241.6|6238.6|6245|6242|6246.2|6243.2|6240.6|6238.6|205
1724811300000|2024-08-28 02:15:00|6245.1|6242.1|6245|6243.2|6245.9|6244|6244.9|6241.9|123
1724811600000|2024-08-28 02:20:00|6245.1|6243.3|6248|6245|6248.2|6245.8|6244.7|6242.9|151
1724811900000|2024-08-28 02:25:00|6248.1|6245.1|6245.2|6242.2|6248.2|6245.2|6245.1|6242.1|159
1724812200000|2024-08-28 02:30:00|6245.4|6242.4|6245.2|6242.2|6247.1|6244.1|6243.9|6241.7|179
1724812500000|2024-08-28 02:35:00|6245.3|6242.3|6245.8|6244|6246.7|6244.9|6244.4|6241.4|122
1724812800000|2024-08-28 02:40:00|6245.9|6244.1|6245.5|6242.5|6246.6|6244.8|6243.5|6241.7|150
1724813100000|2024-08-28 02:45:00|6245.6|6242.6|6245.7|6243.9|6247|6245|6244.9|6242.3|130
1724813400000|2024-08-28 02:50:00|6245.9|6244.1|6245.4|6243.6|6246.3|6244.5|6245.3|6242.5|99
1724813700000|2024-08-28 02:55:00|6245.5|6243.7|6242.3|6239.3|6245.8|6244|6242.1|6239.1|159
1724814000000|2024-08-28 03:00:00|6242.2|6239.2|6242.9|6241.1|6243.3|6241.5|6242|6239|141
1724814300000|2024-08-28 03:05:00|6242.8|6241|6242.3|6240.5|6242.9|6241.1|6241.2|6239.4|125
1724814600000|2024-08-28 03:10:00|6242.2|6240.4|6242.4|6239.4|6243.5|6240.5|6241.4|6238.9|134
1724814900000|2024-08-28 03:15:00|6242.5|6239.5|6243.4|6241.6|6244.5|6242.1|6242.1|6239.5|92
1724815200000|2024-08-28 03:20:00|6243.3|6241.5|6245.3|6242.3|6245.6|6242.6|6242.8|6241|95
1724815500000|2024-08-28 03:25:00|6245.2|6242.2|6246|6243|6246.3|6243.4|6244.4|6242.2|71
1724815800000|2024-08-28 03:30:00|6245.9|6242.9|6246.2|6243.2|6246.3|6243.3|6244.9|6241.9|81
1724816100000|2024-08-28 03:35:00|6246.3|6243.3|6247.8|6244.8|6248.1|6245.1|6246.3|6243.3|73
1724816400000|2024-08-28 03:40:00|6247.9|6244.9|6249|6246|6249.4|6246.4|6247.5|6244.5|114
1724816700000|2024-08-28 03:45:00|6249.1|6246.1|6249.5|6246.5|6249.8|6246.8|6248.1|6245.1|133
1724817000000|2024-08-28 03:50:00|6249.6|6246.6|6249.8|6246.8|6250.9|6247.9|6249.1|6246.1|109
1724817300000|2024-08-28 03:55:00|6249.9|6246.9|6251.6|6248.6|6252|6249|6249.7|6246.7|84
1724817600000|2024-08-28 04:00:00|6251.7|6248.7|6253.7|6250.7|6254.4|6251.4|6251.3|6248.3|114
1724817900000|2024-08-28 04:05:00|6253.6|6250.6|6251.4|6248.4|6253.7|6250.7|6251.4|6248.4|112
1724818200000|2024-08-28 04:10:00|6251.5|6248.5|6253.2|6250.2|6254.4|6251.4|6251.5|6248.5|98
1724818500000|2024-08-28 04:15:00|6253.3|6250.3|6252.4|6249.4|6253.3|6250.3|6252.1|6249.1|70
1724818800000|2024-08-28 04:20:00|6252.3|6249.3|6249.2|6247.4|6252.6|6249.6|6249.2|6247.2|90
1724819100000|2024-08-28 04:25:00|6249.4|6247.6|6250|6247|6250.1|6247.8|6249.1|6246.7|80
1724819400000|2024-08-28 04:30:00|6249.9|6246.9|6248.1|6246.3|6250.2|6248.1|6248.1|6246.3|74
1724819700000|2024-08-28 04:35:00|6247.9|6246.1|6246.6|6243.6|6248|6246.2|6246.4|6243.4|83
1724820000000|2024-08-28 04:40:00|6246.7|6243.7|6247.6|6244.6|6247.9|6244.9|6246.3|6243.6|95
1724820300000|2024-08-28 04:45:00|6247.7|6244.7|6247.5|6244.5|6248.2|6245.2|6246.8|6243.8|86
1724820600000|2024-08-28 04:50:00|6247.4|6244.4|6246.7|6244.9|6248.5|6245.7|6246.7|6243.7|104
1724820900000|2024-08-28 04:55:00|6246.5|6244.7|6247.4|6245.6|6248.2|6246.3|6246.5|6244.2|104
1724821200000|2024-08-28 05:00:00|6247.5|6245.7|6247.9|6244.9|6249.1|6247.3|6247.1|6244.6|75
1724821500000|2024-08-28 05:05:00|6247.8|6244.8|6245.5|6242.5|6247.8|6244.8|6244.8|6241.8|161
1724821800000|2024-08-28 05:10:00|6245.4|6242.4|6246|6243|6246.7|6243.7|6245.4|6242.4|112
1724822100000|2024-08-28 05:15:00|6246.1|6243.1|6243.1|6240.1|6246.5|6243.5|6243|6240|175
1724822400000|2024-08-28 05:20:00|6243.2|6240.2|6240.5|6237.5|6243.3|6240.3|6239.5|6236.5|207
1724822700000|2024-08-28 05:25:00|6240.6|6237.6|6237.9|6234.9|6240.7|6238.1|6237.7|6234.7|204
1724823000000|2024-08-28 05:30:00|6238|6235|6235.1|6232.1|6238|6235|6233|6230|228
1724823300000|2024-08-28 05:35:00|6235.4|6232.4|6235.5|6232.5|6235.9|6232.9|6233.2|6230.2|238
1724823600000|2024-08-28 05:40:00|6235.4|6232.4|6235.4|6232.4|6235.7|6232.7|6233.1|6231|156
1724823900000|2024-08-28 05:45:00|6235.5|6232.5|6235|6233.2|6235.7|6233.2|6234.5|6232|160
1724824200000|2024-08-28 05:50:00|6235.1|6233.3|6232.2|6229.2|6235.5|6233.4|6232.2|6229.2|170
1724824500000|2024-08-28 05:55:00|6232.3|6229.3|6233.7|6230.7|6234|6231|6230.9|6228.3|206
1724824800000|2024-08-28 06:00:00|6233.6|6230.6|6232.2|6229.2|6234.6|6231.6|6232.2|6229.2|198
1724825100000|2024-08-28 06:05:00|6231.9|6228.9|6230.2|6227.2|6233.6|6230.6|6230.2|6227.2|198
1724825400000|2024-08-28 06:10:00|6230.3|6227.3|6226.4|6223.4|6230.6|6227.6|6225.8|6222.8|195
1724825700000|2024-08-28 06:15:00|6226.5|6223.5|6228.1|6225.1|6229|6226|6226|6223|197
1724826000000|2024-08-28 06:20:00|6228.2|6225.2|6228.8|6225.8|6230.1|6227.1|6227.4|6224.4|150
1724826300000|2024-08-28 06:25:00|6228.6|6225.6|6231.5|6228.5|6231.5|6228.5|6227.9|6224.9|164
1724826600000|2024-08-28 06:30:00|6231.6|6228.6|6234.7|6231.7|6234.8|6231.8|6231|6228|156
1724826900000|2024-08-28 06:35:00|6234.8|6231.8|6233.4|6231.6|6235.2|6233.1|6232.8|6231|111
1724827200000|2024-08-28 06:40:00|6234.1|6231.1|6236.3|6233.3|6236.8|6233.8|6233.7|6231.1|120
1724827500000|2024-08-28 06:45:00|6236.2|6233.2|6234.4|6232.6|6236.7|6233.8|6232.6|6230.2|131
1724827800000|2024-08-28 06:50:00|6234.2|6232.4|6236.2|6234.4|6237.6|6235|6233.6|6231.8|173
1724828100000|2024-08-28 06:55:00|6236.3|6234.5|6235.9|6234.1|6237.2|6235.4|6234.6|6232.7|155
1724828400000|2024-08-28 07:00:00|6236.1|6234.3|6237.3|6235.5|6238.7|6236|6235.4|6233.3|166
1724828700000|2024-08-28 07:05:00|6237.4|6235.6|6238.3|6236.5|6240.8|6237.8|6237|6235.2|192
1724829000000|2024-08-28 07:10:00|6238.4|6236.6|6239.1|6237.3|6241.4|6238.8|6238.1|6235.9|165
1724829300000|2024-08-28 07:15:00|6239|6237.2|6242.4|6239.4|6242.4|6239.9|6238.1|6236.3|148
1724829600000|2024-08-28 07:20:00|6242.5|6239.5|6243|6240|6243.9|6240.9|6241.7|6238.7|163
1724829900000|2024-08-28 07:25:00|6242.9|6239.9|6241.5|6239.7|6243.9|6241|6241.3|6238.8|156
1724830200000|2024-08-28 07:30:00|6241.4|6239.6|6239|6237.2|6241.6|6239.8|6238.8|6236.3|143
1724830500000|2024-08-28 07:35:00|6238.8|6237|6239.2|6236.2|6240|6237.3|6237.3|6235.5|172
1724830800000|2024-08-28 07:40:00|6239.3|6236.3|6239.9|6236.9|6240|6237.1|6237.7|6235.1|141
1724831100000|2024-08-28 07:45:00|6239.8|6236.8|6239.2|6236.2|6240.4|6237.4|6237.6|6234.6|143
1724831400000|2024-08-28 07:50:00|6239.1|6236.1|6239.4|6236.4|6240.2|6237.2|6238.6|6235.8|139
1724831700000|2024-08-28 07:55:00|6239.3|6236.3|6240.4|6237.4|6241.4|6238.8|6238.7|6235.8|166
1724832000000|2024-08-28 08:00:00|6240.3|6237.3|6240.4|6238.6|6241.9|6239|6239.4|6237|165
1724832300000|2024-08-28 08:05:00|6240.5|6238.7|6240.5|6238.7|6241.9|6239.1|6239.9|6237.4|150
1724832600000|2024-08-28 08:10:00|6240.6|6238.8|6244.5|6241.5|6244.9|6241.9|6239.4|6237.6|229
1724832900000|2024-08-28 08:15:00|6244.4|6241.4|6247|6244|6248|6245|6244.3|6241.3|193
1724833200000|2024-08-28 08:20:00|6246.9|6243.9|6243|6240|6247.1|6244.1|6242.7|6239.9|197
1724833500000|2024-08-28 08:25:00|6242.9|6239.9|6240.3|6238.5|6244|6241.5|6240.2|6237.7|240
1724833800000|2024-08-28 08:30:00|6240.4|6238.6|6242.9|6241.1|6243.3|6241.1|6240.3|6238.5|192
1724834100000|2024-08-28 08:35:00|6242.8|6241|6244.1|6242.3|6244.6|6242.8|6242.7|6240.9|151
1724834400000|2024-08-28 08:40:00|6243.7|6241.9|6243.3|6241.5|6244.8|6242.9|6243.2|6240.3|155
1724834700000|2024-08-28 08:45:00|6243.2|6241.4|6244.2|6242.4|6244.8|6243|6242.3|6240.5|134
1724835000000|2024-08-28 08:50:00|6244.3|6242.5|6243|6241.2|6245.2|6242.5|6243|6240.3|121
1724835300000|2024-08-28 08:55:00|6243.3|6241.5|6245.8|6242.8|6245.9|6243.1|6243.2|6241.4|155
1724835600000|2024-08-28 09:00:00|6245.9|6242.9|6244.7|6241.7|6246.4|6243.4|6242.7|6240.6|158
1724835900000|2024-08-28 09:05:00|6244.6|6241.6|6246.6|6243.6|6247|6244|6244|6241|181
1724836200000|2024-08-28 09:10:00|6246.5|6243.5|6246.7|6243.7|6247.9|6245.7|6244.4|6242|151
1724836500000|2024-08-28 09:15:00|6246.8|6243.8|6248.4|6245.4|6249.2|6246.2|6246.8|6243.8|176
1724836800000|2024-08-28 09:20:00|6248.5|6245.5|6248.3|6246.5|6248.6|6246.5|6246.7|6244.3|123
1724837100000|2024-08-28 09:25:00|6248.2|6246.4|6248.8|6247|6250|6247.4|6248|6246.1|154
1724837400000|2024-08-28 09:30:00|6248.7|6246.9|6246.7|6244.9|6248.7|6246.9|6246.5|6244.7|161
1724837700000|2024-08-28 09:35:00|6246.8|6245|6247.2|6245.4|6247.8|6246|6246.3|6244.1|157
1724838000000|2024-08-28 09:40:00|6247.1|6245.3|6245.8|6244|6249|6246.6|6245.7|6243.9|141
1724838300000|2024-08-28 09:45:00|6245.9|6244.1|6246.8|6243.8|6247.4|6245.2|6245.1|6243.2|148
1724838600000|2024-08-28 09:50:00|6246.9|6243.9|6248.7|6245.7|6248.7|6246.6|6245.8|6242.8|123
1724838900000|2024-08-28 09:55:00|6248.6|6245.6|6247.8|6246|6249.3|6247.1|6247.4|6245.6|139
1724839200000|2024-08-28 10:00:00|6247.9|6246.1|6248.7|6246.9|6248.9|6247.1|6247.4|6245.6|137
1724839500000|2024-08-28 10:05:00|6249|6247.2|6246.9|6245.1|6249.1|6247.3|6246.8|6245|132
1724839800000|2024-08-28 10:10:00|6247|6245.2|6246.5|6243.5|6247.3|6245.2|6244.9|6242.8|181
1724840100000|2024-08-28 10:15:00|6246.4|6243.4|6242.6|6239.6|6246.4|6244|6242.4|6239.4|210
1724840400000|2024-08-28 10:20:00|6242.5|6239.5|6242.9|6241.1|6244.2|6242.1|6242|6239.4|138
1724840700000|2024-08-28 10:25:00|6242.8|6241|6243.6|6241.8|6244.3|6242.5|6242.3|6240|119
1724841000000|2024-08-28 10:30:00|6243.7|6241.9|6244.4|6242.6|6244.8|6243|6242.8|6241|110
1724841300000|2024-08-28 10:35:00|6244.3|6242.5|6242|6240.2|6244.3|6242.5|6241.8|6240|120
1724841600000|2024-08-28 10:40:00|6242.1|6240.3|6243.4|6241.6|6244.5|6242.7|6242.1|6239.5|121
1724841900000|2024-08-28 10:45:00|6243.5|6241.7|6244.8|6243|6245.1|6243.3|6242.6|6240.8|101
1724842200000|2024-08-28 10:50:00|6244.6|6242.8|6243.7|6241.9|6244.7|6242.9|6242.7|6240.9|120
1724842500000|2024-08-28 10:55:00|6243.8|6242|6244.3|6242.5|6245.5|6243.7|6243.7|6241.9|103
1724842800000|2024-08-28 11:00:00|6244.4|6242.6|6245.3|6243.5|6245.3|6243.5|6243.3|6241.5|68
1724843100000|2024-08-28 11:05:00|6245.2|6243.4|6247|6244|6247|6245.1|6244.9|6243.1|116
1724843400000|2024-08-28 11:10:00|6247.1|6244.1|6248.3|6246.5|6249.3|6247|6247.1|6244.1|136
1724843700000|2024-08-28 11:15:00|6248.2|6246.4|6247.7|6245.9|6249.4|6246.8|6247.6|6245.2|122
1724844000000|2024-08-28 11:20:00|6247.8|6246|6247.3|6245.5|6248.5|6246.7|6247.1|6244.9|94
1724844300000|2024-08-28 11:25:00|6247.4|6245.6|6245|6242|6247.4|6245.6|6244.7|6242|100
1724844600000|2024-08-28 11:30:00|6244.9|6241.9|6246.6|6243.6|6246.9|6244.2|6244.9|6241.9|96
1724844900000|2024-08-28 11:35:00|6246.5|6243.5|6247.5|6244.5|6247.8|6244.8|6246.2|6243.2|116
1724845200000|2024-08-28 11:40:00|6247.4|6244.4|6246.3|6244.5|6248.4|6245.5|6246.2|6244.3|91
1724845500000|2024-08-28 11:45:00|6246.4|6244.6|6243.5|6241.7|6246.4|6244.6|6243.4|6241.6|138
1724845800000|2024-08-28 11:50:00|6243.4|6241.6|6241.8|6240|6244.5|6242.7|6241.2|6239.4|154
1724846100000|2024-08-28 11:55:00|6241.9|6240.1|6240.8|6239|6242.3|6240.5|6239.1|6237.3|171
1724846400000|2024-08-28 12:00:00|6240.9|6239.1|6239.3|6237.5|6241.4|6239.6|6239.1|6237.3|247
1724846700000|2024-08-28 12:05:00|6239.2|6237.4|6238.8|6237|6240.8|6238.6|6238.8|6237|177
1724847000000|2024-08-28 12:10:00|6238.9|6237.1|6238.5|6236.7|6239|6237.2|6236.5|6234.7|212
1724847300000|2024-08-28 12:15:00|6238.4|6236.6|6237.7|6235.9|6239.5|6237|6237.4|6235.4|202
1724847600000|2024-08-28 12:20:00|6237.9|6236.1|6239.4|6237.6|6240.1|6237.9|6237.8|6235.8|184
1724847900000|2024-08-28 12:25:00|6239.2|6237.4|6238.9|6235.9|6239.7|6237.9|6238.4|6235.8|162
1724848200000|2024-08-28 12:30:00|6238.5|6235.5|6237.3|6235.5|6238.5|6235.6|6234.8|6231.8|268
1724848500000|2024-08-28 12:35:00|6237.2|6235.4|6236|6233|6238|6235.6|6235.7|6232.7|233
1724848800000|2024-08-28 12:40:00|6236.1|6233.1|6235.4|6233.6|6237.8|6235|6234.9|6231.9|212
1724849100000|2024-08-28 12:45:00|6235.5|6233.7|6238.1|6235.1|6238.7|6236.4|6235.4|6233.2|244
1724849400000|2024-08-28 12:50:00|6238.2|6235.2|6235.9|6232.9|6238.5|6235.5|6235.8|6232.8|189
1724849700000|2024-08-28 12:55:00|6235.8|6232.8|6236.9|6233.9|6237.4|6234.4|6235.2|6232.2|191
1724850000000|2024-08-28 13:00:00|6237|6234|6237.9|6236.1|6238.2|6236.4|6235.8|6232.8|216
1724850300000|2024-08-28 13:05:00|6238|6236.2|6236.4|6233.4|6238.8|6236.4|6236.2|6233.2|226
1724850600000|2024-08-28 13:10:00|6236.3|6233.3|6239.2|6236.2|6239.3|6236.3|6235.9|6232.9|234
1724850900000|2024-08-28 13:15:00|6239.3|6236.3|6238.9|6235.9|6240.2|6238.1|6238.3|6235.5|214
1724851200000|2024-08-28 13:20:00|6238.8|6235.8|6236.6|6233.6|6239.2|6236.2|6236.2|6233.2|234
1724851500000|2024-08-28 13:25:00|6236.7|6233.7|6239.7|6236.7|6239.9|6237.8|6236.6|6233.6|227
1724851800000|2024-08-28 13:30:00|6239.8|6236.8|6234.8|6231.8|6239.8|6236.8|6234.6|6231.6|337
1724852100000|2024-08-28 13:35:00|6235|6232|6240.1|6238.3|6240.6|6238.8|6234.8|6231.8|298
1724852400000|2024-08-28 13:40:00|6240|6238.2|6240.6|6237.6|6241.3|6238.3|6237.1|6234.1|310
1724852700000|2024-08-28 13:45:00|6240.7|6237.7|6238.7|6236.9|6241.2|6238.2|6237.7|6235.2|314
1724853000000|2024-08-28 13:50:00|6238.6|6236.8|6237.6|6235.8|6241.5|6238.9|6237.3|6235.5|290
1724853300000|2024-08-28 13:55:00|6237.7|6235.9|6235.7|6233.9|6238|6236.2|6235.1|6233.3|279
1724853600000|2024-08-28 14:00:00|6235.8|6234|6239.1|6237.3|6239.4|6237.6|6235.3|6233.5|265
1724853900000|2024-08-28 14:05:00|6239.2|6237.4|6243.4|6240.4|6244.6|6242.8|6239.2|6237.4|310
1724854200000|2024-08-28 14:10:00|6243.2|6240.2|6240.4|6237.4|6244.7|6242.9|6240.4|6237.4|341
1724854500000|2024-08-28 14:15:00|6240.3|6237.3|6241.9|6238.9|6242.4|6239.4|6238.6|6236.3|325
1724854800000|2024-08-28 14:20:00|6241.8|6238.8|6240.5|6237.5|6243.3|6240.3|6240|6237|280
1724855100000|2024-08-28 14:25:00|6240.6|6237.6|6239.7|6236.7|6241.6|6238.6|6238.9|6236.3|221
1724855400000|2024-08-28 14:30:00|6239.8|6236.8|6245.7|6243.9|6246.3|6244.5|6239.8|6236.8|294
1724855700000|2024-08-28 14:35:00|6245.8|6244|6245.1|6243.3|6247.7|6245.9|6245|6243.2|240
1724856000000|2024-08-28 14:40:00|6245|6243.2|6244.6|6242.8|6248.1|6246.3|6243.7|6241.2|330
1724856300000|2024-08-28 14:45:00|6244.5|6242.7|6250.2|6248.4|6251.2|6248.6|6244|6242.2|358
1724856600000|2024-08-28 14:50:00|6250.1|6248.3|6248.2|6246.4|6251.8|6249.4|6246.8|6245|418
1724856900000|2024-08-28 14:55:00|6247.8|6246|6250.4|6247.4|6251.3|6249.5|6245.9|6244.1|416
1724857200000|2024-08-28 15:00:00|6250.5|6247.5|6244.4|6241.4|6250.5|6247.7|6243.9|6240.9|354
1724857500000|2024-08-28 15:05:00|6244.1|6241.1|6245.3|6242.3|6246.8|6243.8|6243.8|6240.8|262
1724857800000|2024-08-28 15:10:00|6245.4|6242.4|6245.3|6243.5|6246.3|6244.1|6244.5|6241.9|260
1724858100000|2024-08-28 15:15:00|6245.2|6243.4|6246|6244.2|6248.3|6246.5|6245|6243.2|273
1724858400000|2024-08-28 15:20:00|6246.2|6244.4|6247|6244|6248.8|6245.8|6245.8|6242.8|268
1724858700000|2024-08-28 15:25:00|6246.9|6243.9|6245|6243.2|6247|6244|6242.3|6239.4|296
1724859000000|2024-08-28 15:30:00|6245.1|6243.3|6244.6|6241.6|6245.5|6243.7|6242.7|6240.5|264
1724859300000|2024-08-28 15:35:00|6244.9|6241.9|6245.2|6242.2|6246.4|6244.1|6243.8|6241.8|251
1724859600000|2024-08-28 15:40:00|6245.1|6242.1|6242.7|6240.9|6245.1|6242.4|6242.7|6239.9|196
1724859900000|2024-08-28 15:45:00|6242.8|6241|6243.2|6241.4|6245.1|6242.1|6242.8|6240.1|170
1724860200000|2024-08-28 15:50:00|6243.1|6241.3|6243.6|6241.8|6244.9|6242|6242.7|6240.8|177
1724860500000|2024-08-28 15:55:00|6243.7|6241.9|6242.1|6240.3|6243.8|6242|6242.1|6240.3|137
1724860800000|2024-08-28 16:00:00|6242.2|6240.4|6238.6|6236.8|6242.2|6240.4|6238.1|6236.3|208
1724861100000|2024-08-28 16:05:00|6238.5|6236.7|6236.9|6235.1|6238.8|6237|6236.5|6234.7|174
1724861400000|2024-08-28 16:10:00|6236.8|6235|6236.2|6234.4|6237.1|6235.3|6236|6234.2|164
1724861700000|2024-08-28 16:15:00|6235.8|6234|6233|6231.2|6235.8|6234|6232.3|6230.5|214
1724862000000|2024-08-28 16:20:00|6232.9|6231.1|6230.9|6229.1|6233|6231.2|6230.4|6228.6|212
1724862300000|2024-08-28 16:25:00|6231|6229.2|6232.9|6231.1|6233.4|6231.6|6231|6229.2|175
1724862600000|2024-08-28 16:30:00|6232.7|6230.9|6233.3|6231.5|6234.4|6232.6|6231.8|6230|193
1724862900000|2024-08-28 16:35:00|6233.5|6231.7|6233.3|6231.5|6234.6|6232.8|6233.3|6231.5|171
1724863200000|2024-08-28 16:40:00|6233.7|6231.9|6236|6234.2|6236|6234.2|6233|6231.2|176
1724863500000|2024-08-28 16:45:00|6235.9|6234.1|6236.4|6234.6|6237.2|6235.4|6235.7|6233.9|134
1724863800000|2024-08-28 16:50:00|6236.3|6234.5|6236.4|6234.6|6238.1|6236.3|6235.9|6234.1|138
1724864100000|2024-08-28 16:55:00|6236.5|6234.7|6236.4|6234.6|6237|6235.2|6235|6233.2|125
1724864400000|2024-08-28 17:00:00|6236.2|6234.4|6237.5|6234.5|6239|6236|6234.9|6233.1|199
1724864700000|2024-08-28 17:05:00|6237.6|6234.6|6236.6|6234.8|6237.6|6235.6|6235.7|6232.7|192
1724865000000|2024-08-28 17:10:00|6236.5|6234.7|6233.1|6230.1|6236.5|6234.7|6232.7|6230.1|201
1724865300000|2024-08-28 17:15:00|6233|6230|6234|6232.2|6234.1|6232.3|6231.8|6229.8|223
1724865600000|2024-08-28 17:20:00|6234.1|6232.3|6233.2|6231.4|6234.2|6232.4|6232.6|6230.8|120
1724865900000|2024-08-28 17:25:00|6233.1|6231.3|6233.8|6232|6234.7|6232.9|6233.1|6231.3|78
1724866200000|2024-08-28 17:30:00|6233.7|6231.9|6235.1|6233.3|6235.6|6233.8|6233.3|6231.5|120
1724866500000|2024-08-28 17:35:00|6235|6233.2|6232|6230.2|6235.1|6233.3|6232|6230.2|125
1724866800000|2024-08-28 17:40:00|6232.1|6230.3|6231.4|6229.6|6232.9|6231.1|6231.1|6229.3|143
1724867100000|2024-08-28 17:45:00|6231.5|6229.7|6231.2|6229.4|6233|6231.2|6231.2|6228.5|170
1724867400000|2024-08-28 17:50:00|6231.3|6229.5|6232.6|6230.8|6232.6|6230.8|6230.5|6227.9|174
1724867700000|2024-08-28 17:55:00|6232.5|6230.7|6231.4|6228.4|6234|6231.7|6230.9|6228|271
1724868000000|2024-08-28 18:00:00|6231.3|6228.3|6233.1|6230.1|6233.3|6230.9|6229.6|6227.4|219
1724868300000|2024-08-28 18:05:00|6233.2|6230.2|6233.9|6232.1|6234.5|6232.7|6232.7|6229.7|185
1724868600000|2024-08-28 18:10:00|6233.8|6232|6233.6|6231.8|6235.5|6233.7|6233.5|6231.7|152
1724868900000|2024-08-28 18:15:00|6233.7|6231.9|6235.1|6233.3|6235.4|6233.6|6233.6|6231.8|99
1724869200000|2024-08-28 18:20:00|6235|6233.2|6236.9|6235.1|6237.4|6235.6|6234.8|6233|95
1724869500000|2024-08-28 18:25:00|6237|6235.2|6235.5|6233.7|6237.2|6235.4|6235|6233.2|124
1724869800000|2024-08-28 18:30:00|6235.4|6233.6|6235.1|6233.3|6235.9|6234.1|6234.3|6232.5|113
1724870100000|2024-08-28 18:35:00|6235.2|6233.4|6237.7|6235.9|6237.8|6236|6235.1|6233.3|118
1724870400000|2024-08-28 18:40:00|6237.6|6235.8|6237.4|6234.4|6238.8|6237|6236.9|6234.3|93
1724870700000|2024-08-28 18:45:00|6236.8|6235|6238.6|6235.6|6238.7|6236.9|6236.8|6234.7|85
1724871000000|2024-08-28 18:50:00|6238.5|6235.5|6241.3|6239.5|6241.5|6239.7|6237.9|6235.5|83
1724871300000|2024-08-28 18:55:00|6241.4|6239.6|6241.7|6238.7|6241.9|6240|6240.1|6237.6|174
1724871600000|2024-08-28 19:00:00|6241.8|6238.8|6244.2|6241.2|6244.4|6241.4|6241.7|6238.7|293
1724871900000|2024-08-28 19:05:00|6244.3|6241.3|6242.9|6239.9|6244.3|6241.3|6242|6239.3|219
1724872200000|2024-08-28 19:10:00|6242.3|6240.5|6242.4|6240.6|6242.6|6240.8|6241.7|6239.9|144
1724872500000|2024-08-28 19:15:00|6242.5|6240.7|6244.1|6242.3|6244.2|6242.4|6242.5|6240.7|42
1724872800000|2024-08-28 19:20:00|6244.2|6242.4|6243.6|6240.6|6244.2|6242.4|6242.9|6240.3|90
1724873100000|2024-08-28 19:25:00|6243.7|6240.7|6245.7|6243.9|6245.7|6243.9|6243.3|6240.3|136
1724873400000|2024-08-28 19:30:00|6245.6|6243.8|6244.6|6242.8|6246.5|6244.7|6244.5|6242.7|96
1724873700000|2024-08-28 19:35:00|6244.7|6242.9|6242.8|6241|6244.8|6243|6242.6|6239.9|106
1724874000000|2024-08-28 19:40:00|6242.7|6240.9|6243|6240|6243.2|6241|6242|6239.4|124
1724874300000|2024-08-28 19:45:00|6243.1|6240.1|6242.3|6240.5|6243.1|6240.8|6241.9|6239.5|148
1724874600000|2024-08-28 19:50:00|6242.4|6240.6|6243.1|6241.3|6243.7|6241.9|6242.4|6240.6|103
1724874900000|2024-08-28 19:55:00|6242.9|6241.1|6242.3|6240.5|6243.3|6241.5|6242.1|6240.3|160
1724875200000|2024-08-28 20:00:00|6242.2|6240.4|6244.9|6241.9|6244.9|6241.9|6242.1|6239.3|182
1724875500000|2024-08-28 20:05:00|6244.8|6241.8|6245|6242|6245.2|6242.2|6244.4|6241.4|90
1724875800000|2024-08-28 20:10:00|6244.9|6241.9|6246.2|6243.2|6246.2|6243.2|6244.5|6241.5|119
1724876100000|2024-08-28 20:15:00|6246.1|6243.1|6244.8|6243|6246.1|6243.3|6244.7|6241.7|129
1724876400000|2024-08-28 20:20:00|6244.7|6242.9|6243.9|6240.9|6246.4|6243.4|6243.6|6240.6|253
1724876700000|2024-08-28 20:25:00|6243.8|6240.8|6244.7|6241.7|6245.2|6242.2|6243.4|6240.4|182
1724877000000|2024-08-28 20:30:00|6244.6|6241.6|6246.1|6243.1|6246.3|6243.3|6244.3|6241.3|117
1724877300000|2024-08-28 20:35:00|6246|6243|6246.9|6243.9|6247|6244|6246|6243|118
1724877600000|2024-08-28 20:40:00|6247|6244|6247.6|6244.6|6247.6|6244.6|6247|6244|99
1724877900000|2024-08-28 20:45:00|6247.7|6244.7|6246.6|6243.6|6247.8|6244.8|6246.2|6243.2|82
1724878200000|2024-08-28 20:50:00|6246.5|6243.5|6246.5|6243.5|6246.9|6243.9|6245.8|6242.8|69
1724878500000|2024-08-28 20:55:00|6247.4|6242.6|6247.6|6242.1|6248.2|6243.4|6247.1|6242.1|154
1724878800000|2024-08-28 21:00:00|6247.5|6242|6248|6242.2|6248.1|6242.3|6247.2|6241.4|9
1724879100000|2024-08-28 21:05:00|6247.9|6242.1|6247.7|6241.9|6248.6|6242.8|6247|6241.2|36
1724879400000|2024-08-28 21:10:00|6247.6|6241.8|6245.8|6240|6247.7|6241.9|6245.7|6239.9|24
1724879700000|2024-08-28 21:15:00|6245.9|6240.1|6246.1|6240.3|6246.3|6240.5|6245.8|6240|20
1724880000000|2024-08-28 21:20:00|6246|6240.2|6246|6240.2|6246|6240.2|6246|6240.2|1
1724880300000|2024-08-28 21:25:00|6245.8|6240|6246|6240.2|6246|6240.2|6245.8|6240|3
1724880600000|2024-08-28 21:30:00|6245.9|6240.1|6245.5|6239.7|6246.1|6240.3|6245.4|6239.6|15
1724880900000|2024-08-28 21:35:00|6245.4|6239.6|6245.6|6239.8|6245.7|6239.9|6245.4|6239.6|10
1724881200000|2024-08-28 21:40:00|6245.7|6239.9|6245.9|6240.1|6245.9|6240.1|6245.7|6239.9|2
1724881500000|2024-08-28 21:45:00|6245.7|6239.9|6245.7|6239.9|6245.8|6240|6245.6|6239.8|6
1724881800000|2024-08-28 21:50:00|6245.6|6239.8|6244.8|6239|6245.7|6239.9|6243.9|6238.1|38
1724882100000|2024-08-28 21:55:00|6244.7|6238.9|6245.4|6239.6|6245.9|6240.3|6244.7|6238.9|65
1724882400000|2024-08-28 22:00:00|6244.2|6238.4|6247.4|6242.6|6249.1|6243.3|6243.8|6238|138
1724882700000|2024-08-28 22:05:00|6246.5|6243.5|6245.5|6242.5|6246.8|6243.8|6245.1|6242.1|57
1724883000000|2024-08-28 22:10:00|6245.6|6242.6|6245.6|6242.6|6245.7|6242.7|6244.6|6241.6|58
1724883300000|2024-08-28 22:15:00|6245.7|6242.7|6245.9|6242.9|6246|6243|6245.2|6242.2|52
1724883600000|2024-08-28 22:20:00|6245.8|6242.8|6246.1|6243.1|6246.6|6243.6|6245.7|6242.7|46
1724883900000|2024-08-28 22:25:00|6246|6243|6246.3|6243.3|6246.4|6243.4|6245.3|6242.3|57
1724884200000|2024-08-28 22:30:00|6246.4|6243.4|6248|6245|6248.2|6245.2|6246.4|6243.4|45
1724884500000|2024-08-28 22:35:00|6248.1|6245.1|6247.2|6244.2|6248.2|6245.2|6247|6244|38
1724884800000|2024-08-28 22:40:00|6247.1|6244.1|6247.2|6244.2|6247.8|6244.8|6246.6|6243.6|54
1724885100000|2024-08-28 22:45:00|6247.1|6244.1|6247.8|6244.8|6247.9|6244.9|6246.2|6243.2|38
1724885400000|2024-08-28 22:50:00|6247.9|6244.9|6248.4|6245.4|6248.6|6245.6|6246.7|6243.7|49
1724885700000|2024-08-28 22:55:00|6248.1|6245.1|6248|6245|6248.5|6245.5|6247.8|6244.8|37
1724886000000|2024-08-28 23:00:00|6247.9|6244.9|6248.4|6245.4|6248.8|6245.8|6247.9|6244.9|68
1724886300000|2024-08-28 23:05:00|6248.5|6245.5|6248.9|6247.1|6249.5|6247.1|6248.4|6245.4|49
1724886600000|2024-08-28 23:10:00|6248.8|6247|6249.7|6246.7|6249.8|6247|6248.8|6246.4|25
1724886900000|2024-08-28 23:15:00|6249.6|6246.6|6251.4|6248.4|6251.5|6248.5|6249.5|6246.5|42
1724887200000|2024-08-28 23:20:00|6251.5|6248.5|6250.9|6247.9|6252|6249.1|6250.7|6247.8|35
1724887500000|2024-08-28 23:25:00|6250.7|6247.7|6249.9|6248.1|6250.7|6248.5|6249.3|6246.6|57
1724887800000|2024-08-28 23:30:00|6249.8|6248|6250.4|6248.6|6250.9|6249.1|6249.8|6248|63
1724888100000|2024-08-28 23:35:00|6250.5|6248.7|6250.4|6248.6|6251.7|6249.1|6250.2|6248|29
1724888400000|2024-08-28 23:40:00|6250.3|6248.5|6251.9|6250.1|6252|6250.2|6250.2|6248|28
1724888700000|2024-08-28 23:45:00|6252|6250.2|6250.1|6247.1|6252.1|6250.2|6250.1|6247.1|60
1724889000000|2024-08-28 23:50:00|6250|6247|6250|6247|6251|6248|6249.3|6246.7|53
1724889300000|2024-08-28 23:55:00|6249.9|6246.9|6247.8|6246|6250.1|6247.1|6246.7|6244.9|81
1724889600000|2024-08-29 00:00:00|6247.9|6246.1|6250.7|6248.9|6252.8|6249.8|6247.8|6246|189
1724889900000|2024-08-29 00:05:00|6250.8|6249|6252.3|6249.3|6252.4|6249.4|6250.8|6248|101
1724890200000|2024-08-29 00:10:00|6252.4|6249.4|6255.6|6252.6|6255.8|6252.8|6252.3|6249.3|159
1724890500000|2024-08-29 00:15:00|6255.5|6252.5|6259.2|6257.4|6260.8|6258.5|6255.5|6252.5|150
1724890800000|2024-08-29 00:20:00|6259.1|6257.3|6261.9|6260.1|6264.9|6261.9|6258.8|6256.7|174
1724891100000|2024-08-29 00:25:00|6261.8|6260|6264.5|6261.5|6266.3|6263.3|6261.5|6259.3|133
1724891400000|2024-08-29 00:30:00|6264.4|6261.4|6261.4|6258.4|6264.5|6261.5|6261.4|6258.4|122
1724891700000|2024-08-29 00:35:00|6261.3|6258.3|6260|6257|6261.3|6258.3|6259.9|6256.9|97
1724892000000|2024-08-29 00:40:00|6260.1|6257.1|6260.4|6257.4|6261.7|6259.1|6259.9|6257|85
1724892300000|2024-08-29 00:45:00|6260.3|6257.3|6259.5|6256.5|6260.5|6257.5|6259.2|6256.2|102
1724892600000|2024-08-29 00:50:00|6259.6|6256.6|6259|6256|6260.4|6257.4|6258.9|6255.9|94
1724892900000|2024-08-29 00:55:00|6258.9|6255.9|6262|6259|6262.6|6260.4|6258.6|6255.6|144
1724893200000|2024-08-29 01:00:00|6262.1|6259.1|6270.1|6267.1|6271.5|6268.5|6262|6259|262
1724893500000|2024-08-29 01:05:00|6270|6267|6276.6|6273.6|6276.6|6273.6|6267|6264|220
1724893800000|2024-08-29 01:10:00|6276.7|6273.7|6280.8|6277.8|6288.1|6285.1|6276.4|6273.4|344
1724894100000|2024-08-29 01:15:00|6280.7|6277.7|6284.6|6281.6|6286.1|6283.1|6277|6274|250
1724894400000|2024-08-29 01:20:00|6283.6|6280.6|6280.2|6277.2|6284.5|6281.5|6279.7|6276.7|158
1724894700000|2024-08-29 01:25:00|6280.3|6277.3|6278.4|6275.4|6281.1|6278.1|6278.4|6275.4|83
1724895000000|2024-08-29 01:30:00|6278.1|6275.1|6276|6273|6279.1|6276.1|6275.4|6272.4|155
1724895300000|2024-08-29 01:35:00|6276.1|6273.1|6277.6|6274.6|6278.1|6275.1|6276.1|6273.1|113
1724895600000|2024-08-29 01:40:00|6277.5|6274.5|6281.3|6278.3|6281.8|6278.8|6277.5|6274.5|138
1724895900000|2024-08-29 01:45:00|6281.2|6278.2|6288.6|6285.6|6293.6|6290.6|6280.5|6277.5|295
1724896200000|2024-08-29 01:50:00|6288.9|6285.9|6284.5|6281.5|6289.2|6286.2|6284.2|6281.2|187
1724896500000|2024-08-29 01:55:00|6284.4|6281.4|6285.1|6282.1|6286.6|6283.6|6283.8|6280.8|149
1724896800000|2024-08-29 02:00:00|6285.2|6282.2|6283.9|6280.9|6287.2|6284.2|6283.5|6280.5|154
1724897100000|2024-08-29 02:05:00|6283.8|6280.8|6280.1|6277.1|6283.9|6280.9|6278.9|6275.9|146
1724897400000|2024-08-29 02:10:00|6280.2|6277.2|6278.8|6275.8|6281.2|6278.2|6278.4|6275.4|100
1724897700000|2024-08-29 02:15:00|6278.7|6275.7|6279|6276|6279.5|6276.5|6277.2|6274.2|112
1724898000000|2024-08-29 02:20:00|6279.1|6276.1|6281.4|6278.4|6282.8|6279.8|6278.7|6275.7|65
1724898300000|2024-08-29 02:25:00|6281.5|6278.5|6281.5|6278.5|6282.1|6279.1|6280.1|6277.1|72
1724898600000|2024-08-29 02:30:00|6281.6|6278.6|6280.5|6277.5|6282.2|6279.2|6280.4|6277.4|70
1724898900000|2024-08-29 02:35:00|6280.4|6277.4|6280.6|6277.6|6281.5|6278.5|6279.5|6276.5|87
1724899200000|2024-08-29 02:40:00|6280.9|6277.9|6280.3|6278.5|6280.9|6278.6|6279.5|6276.6|62
1724899500000|2024-08-29 02:45:00|6280.2|6278.4|6281.4|6279.6|6281.4|6279.6|6279.3|6277.3|77
1724899800000|2024-08-29 02:50:00|6282|6279|6280|6277|6282|6279|6278.8|6275.8|63
1724900100000|2024-08-29 02:55:00|6280.1|6277.1|6279.2|6276.2|6280.6|6277.6|6279.1|6276.1|68
1724900400000|2024-08-29 03:00:00|6279.1|6276.1|6278.5|6275.5|6279.1|6276.1|6276.9|6273.9|62
1724900700000|2024-08-29 03:05:00|6278.6|6275.6|6278.8|6277|6279.1|6277.3|6277.8|6275.5|55
1724901000000|2024-08-29 03:10:00|6278.7|6276.9|6281.7|6278.7|6282.7|6279.7|6278.6|6276.8|87
1724901300000|2024-08-29 03:15:00|6281.8|6278.8|6281.6|6278.6|6282.1|6279.1|6280.2|6277.2|67
1724901600000|2024-08-29 03:20:00|6281.7|6278.7|6283.7|6280.7|6284|6281.1|6281.5|6278.7|73
1724901900000|2024-08-29 03:25:00|6283.6|6280.6|6284.5|6282.7|6286.1|6283.1|6283.6|6280.6|71
1724902200000|2024-08-29 03:30:00|6284.4|6282.6|6284.1|6282.3|6285.5|6282.7|6284.1|6281.3|55
1724902500000|2024-08-29 03:35:00|6283.7|6281.9|6288.1|6285.1|6288.6|6285.6|6283.7|6281.4|104
1724902800000|2024-08-29 03:40:00|6288|6285|6286.9|6283.9|6288.4|6285.7|6286.1|6283.9|79
1724903100000|2024-08-29 03:45:00|6286.8|6283.8|6287.2|6284.2|6287.5|6284.8|6286.4|6283.4|100
1724903400000|2024-08-29 03:50:00|6287.3|6284.3|6290|6288.2|6291.4|6289|6287.1|6284.1|84
1724903700000|2024-08-29 03:55:00|6290.1|6288.3|6289.3|6286.3|6290.7|6288.7|6288|6286.2|134
1724904000000|2024-08-29 04:00:00|6289.4|6286.4|6292.5|6290.7|6295.1|6293|6289.4|6286.4|124
1724904300000|2024-08-29 04:05:00|6292.6|6290.8|6293.6|6290.6|6296.4|6293.4|6292.4|6290.6|159
1724904600000|2024-08-29 04:10:00|6293.7|6290.7|6291.6|6288.6|6294.3|6291.3|6291.5|6288.5|88
1724904900000|2024-08-29 04:15:00|6291.7|6288.7|6291.7|6289.9|6293|6290.6|6290|6287|120
1724905200000|2024-08-29 04:20:00|6291.8|6290|6292.6|6289.6|6293|6290.6|6291.3|6288.9|66
1724905500000|2024-08-29 04:25:00|6292.5|6289.5|6293.1|6290.1|6293.1|6290.1|6291.9|6288.9|56
1724905800000|2024-08-29 04:30:00|6293|6290|6295.7|6292.7|6296.3|6293.3|6292.5|6289.5|98
1724906100000|2024-08-29 04:35:00|6295.6|6292.6|6294.7|6291.7|6296.4|6293.4|6293.1|6290.1|115
1724906400000|2024-08-29 04:40:00|6294.6|6291.6|6292|6289|6295.1|6292.1|6291.7|6288.7|83
1724906700000|2024-08-29 04:45:00|6292.1|6289.1|6292|6289|6293|6290|6290.6|6287.6|82
1724907000000|2024-08-29 04:50:00|6292.2|6289.2|6293.1|6290.1|6293.2|6290.2|6292|6289|67
1724907300000|2024-08-29 04:55:00|6293|6290|6293.7|6290.7|6294|6291|6292.5|6289.5|87
1724907600000|2024-08-29 05:00:00|6293.8|6290.8|6295.5|6293.7|6295.5|6293.7|6293|6290|124
1724907900000|2024-08-29 05:05:00|6295.4|6293.6|6295.1|6292.1|6296|6293.6|6293.7|6290.7|92
1724908200000|2024-08-29 05:10:00|6295.2|6292.2|6293.6|6290.6|6295.3|6292.3|6293.6|6290.6|90
1724908500000|2024-08-29 05:15:00|6293.7|6290.7|6295.2|6292.2|6296.1|6293.1|6293.6|6290.6|69
1724908800000|2024-08-29 05:20:00|6295.1|6292.1|6295.1|6292.1|6295.4|6292.4|6294.5|6291.5|60
1724909100000|2024-08-29 05:25:00|6295.2|6292.2|6294.7|6291.7|6295.4|6292.4|6294|6291|67
1724909400000|2024-08-29 05:30:00|6294.8|6291.8|6293.2|6290.2|6295.2|6292.2|6292.7|6289.7|80
1724909700000|2024-08-29 05:35:00|6293.3|6290.3|6294|6291|6294.4|6291.4|6292.6|6289.6|104
1724910000000|2024-08-29 05:40:00|6294.1|6291.1|6291.4|6288.4|6294.1|6291.1|6290.5|6287.5|104
1724910300000|2024-08-29 05:45:00|6291.3|6288.3|6292.4|6289.4|6292.5|6289.5|6290.8|6287.8|88
1724910600000|2024-08-29 05:50:00|6292.6|6289.6|6295.9|6292.9|6296.1|6293.1|6292.5|6289.5|111
1724910900000|2024-08-29 05:55:00|6296|6293|6294.4|6291.4|6296.9|6293.9|6294.1|6291.1|115
1724911200000|2024-08-29 06:00:00|6294.3|6291.3|6297.5|6294.5|6297.7|6294.7|6292.7|6289.7|158
1724911500000|2024-08-29 06:05:00|6297.4|6294.4|6297.2|6294.2|6300.5|6297.5|6295.7|6292.7|179
1724911800000|2024-08-29 06:10:00|6297.1|6294.1|6293.4|6290.4|6297.1|6294.1|6292.7|6289.7|170
1724912100000|2024-08-29 06:15:00|6293.3|6290.3|6292.4|6289.4|6294.5|6291.5|6290.4|6287.4|153
1724912400000|2024-08-29 06:20:00|6292.1|6289.1|6287.5|6284.5|6292.4|6289.4|6286.3|6283.3|157
1724912700000|2024-08-29 06:25:00|6287.4|6284.4|6285.3|6282.3|6288.8|6285.8|6285.3|6282.3|152
1724913000000|2024-08-29 06:30:00|6285.5|6282.5|6283.4|6280.4|6285.7|6282.7|6282.4|6279.4|135
1724913300000|2024-08-29 06:35:00|6283.3|6280.3|6282|6279|6283.5|6280.5|6282|6279|107
1724913600000|2024-08-29 06:40:00|6282.1|6279.1|6284.9|6281.9|6285.6|6283.1|6282|6279|135
1724913900000|2024-08-29 06:45:00|6284.1|6282.3|6284.3|6282.5|6284.8|6282.7|6283.5|6280.5|100
1724914200000|2024-08-29 06:50:00|6284.4|6282.6|6286.4|6283.4|6286.7|6284.1|6284.3|6281.8|118
1724914500000|2024-08-29 06:55:00|6286.3|6283.3|6286|6283|6287.6|6285.6|6285.2|6283|92
1724914800000|2024-08-29 07:00:00|6286.3|6283.3|6282.9|6281.1|6286.5|6283.5|6282.5|6280.1|178
1724915100000|2024-08-29 07:05:00|6282.8|6281|6283.3|6280.3|6283.6|6281.8|6281.1|6278.7|154
1724915400000|2024-08-29 07:10:00|6283.6|6280.6|6282.4|6279.4|6284.7|6281.7|6281.7|6278.7|204
1724915700000|2024-08-29 07:15:00|6282.3|6279.3|6284.9|6281.9|6285.1|6282.1|6281.1|6278.1|167
1724916000000|2024-08-29 07:20:00|6284.8|6281.8|6287.9|6286.1|6287.9|6286.1|6284.3|6281.3|151
1724916300000|2024-08-29 07:25:00|6287.8|6286|6286.6|6284.8|6287.8|6286|6285.8|6283.2|158
1724916600000|2024-08-29 07:30:00|6286.5|6284.7|6285.4|6283.6|6287|6284.7|6284.9|6282.6|161
1724916900000|2024-08-29 07:35:00|6285.3|6283.5|6284.9|6283.1|6287|6285.2|6284.8|6283|143
1724917200000|2024-08-29 07:40:00|6284.5|6282.7|6280|6277|6285|6283.2|6279.5|6276.5|185
1724917500000|2024-08-29 07:45:00|6280.1|6277.1|6282.6|6280.8|6283.5|6281.7|6280|6277|151
1724917800000|2024-08-29 07:50:00|6282.5|6280.7|6281.3|6279.5|6283.8|6281.4|6281.1|6278.1|148
1724918100000|2024-08-29 07:55:00|6281.2|6279.4|6283.7|6280.7|6284|6282|6281.2|6279.4|198
1724918400000|2024-08-29 08:00:00|6283.4|6280.4|6275.2|6272.2|6283.9|6280.9|6275.1|6272.1|436
1724918700000|2024-08-29 08:05:00|6275.1|6272.1|6276.4|6273.4|6277.6|6275.5|6275.1|6272.1|285
1724919000000|2024-08-29 08:10:00|6276.3|6273.3|6275.9|6272.9|6278.1|6275.1|6275|6272|240
1724919300000|2024-08-29 08:15:00|6276|6273|6277.8|6276|6278.6|6276.2|6275.5|6272.5|203
1724919600000|2024-08-29 08:20:00|6277.7|6275.9|6272.9|6269.9|6277.8|6276|6272.2|6269.2|289
1724919900000|2024-08-29 08:25:00|6272.6|6269.6|6274.1|6272.3|6274.6|6272.5|6272.3|6269.3|218
1724920200000|2024-08-29 08:30:00|6274.2|6272.4|6274.1|6272.3|6276|6273.7|6272.6|6269.9|206
1724920500000|2024-08-29 08:35:00|6274|6272.2|6275.5|6272.5|6275.6|6272.6|6272.3|6270.5|202
1724920800000|2024-08-29 08:40:00|6275.6|6272.6|6273.5|6271.7|6276.8|6273.8|6272.7|6270.4|188
1724921100000|2024-08-29 08:45:00|6273.4|6271.6|6273.4|6270.4|6275.1|6273|6271.9|6269.1|171
1724921400000|2024-08-29 08:50:00|6273.3|6270.3|6273.1|6271.3|6273.9|6272.1|6272.4|6269.6|124
1724921700000|2024-08-29 08:55:00|6273|6271.2|6275.5|6273.7|6275.5|6273.7|6272.4|6270.6|140
1724922000000|2024-08-29 09:00:00|6275.7|6273.9|6278.2|6275.2|6279.6|6277.1|6275.7|6273.9|137
1724922300000|2024-08-29 09:05:00|6278.1|6275.1|6277.6|6274.6|6280.2|6277.2|6277.6|6274.6|159
1724922600000|2024-08-29 09:10:00|6277.9|6274.9|6280.1|6277.1|6280.1|6277.6|6277.3|6274.3|140
1724922900000|2024-08-29 09:15:00|6280.2|6277.2|6281|6279.2|6282.9|6280.4|6279|6277.2|165
1724923200000|2024-08-29 09:20:00|6280.9|6279.1|6280.8|6279|6281.7|6279.9|6279.5|6277.5|95
1724923500000|2024-08-29 09:25:00|6280.5|6278.7|6281.1|6278.1|6281.9|6279.8|6280.1|6277.1|121
1724923800000|2024-08-29 09:30:00|6281.2|6278.2|6283.6|6280.6|6283.6|6280.9|6280.7|6278|156
1724924100000|2024-08-29 09:35:00|6283.7|6280.7|6282.5|6279.5|6283.9|6281.3|6282|6279|155
1724924400000|2024-08-29 09:40:00|6282.4|6279.4|6280.5|6277.5|6282.5|6279.5|6279.9|6277.3|107
1724924700000|2024-08-29 09:45:00|6280.6|6277.6|6281.6|6278.6|6282|6279.2|6280.1|6277.1|116
1724925000000|2024-08-29 09:50:00|6281.5|6278.5|6280.9|6277.9|6281.8|6279.2|6280.3|6277.3|147
1724925300000|2024-08-29 09:55:00|6280.8|6277.8|6282|6279|6282.3|6279.8|6280.4|6277.6|146
1724925600000|2024-08-29 10:00:00|6282.1|6279.1|6282.4|6280.6|6282.7|6280.9|6280.7|6278.1|99
1724925900000|2024-08-29 10:05:00|6282.3|6280.5|6282.9|6279.9|6284|6282.2|6282.3|6279.9|108
1724926200000|2024-08-29 10:10:00|6282.6|6279.6|6281.5|6278.5|6282.6|6279.6|6280.8|6277.8|103
1724926500000|2024-08-29 10:15:00|6281.4|6278.4|6280.6|6277.6|6281.9|6278.9|6280.5|6277.5|126
1724926800000|2024-08-29 10:20:00|6280.5|6277.5|6282.1|6279.1|6282.5|6279.5|6280.1|6277.1|87
1724927100000|2024-08-29 10:25:00|6282.2|6279.2|6281|6279.2|6283.3|6280.9|6280.9|6278.3|103
1724927400000|2024-08-29 10:30:00|6281.1|6279.3|6281.4|6278.4|6282.2|6279.3|6280.4|6277.4|83
1724927700000|2024-08-29 10:35:00|6281.2|6278.2|6279.9|6276.9|6281.4|6278.4|6279.2|6276.2|145
1724928000000|2024-08-29 10:40:00|6279.8|6276.8|6281.5|6278.5|6281.7|6278.9|6279.7|6276.7|112
1724928300000|2024-08-29 10:45:00|6281.4|6278.4|6282.1|6279.1|6282.1|6279.1|6280.7|6277.7|91
1724928600000|2024-08-29 10:50:00|6282|6279|6281.3|6278.3|6283.1|6281.3|6281.1|6278.1|105
1724928900000|2024-08-29 10:55:00|6281.4|6278.4|6280.3|6278.5|6281.6|6278.6|6279.2|6277.4|93
1724929200000|2024-08-29 11:00:00|6280.2|6278.4|6280.8|6279|6281|6279.2|6279.2|6277.4|115
1724929500000|2024-08-29 11:05:00|6280.7|6278.9|6280.6|6278.8|6281.6|6279.8|6280.2|6278.4|90
1724929800000|2024-08-29 11:10:00|6280.5|6278.7|6280.1|6278.3|6280.5|6278.7|6279.2|6277.4|79
1724930100000|2024-08-29 11:15:00|6280.3|6278.5|6280.1|6277.1|6280.5|6278.6|6279.4|6276.9|65
1724930400000|2024-08-29 11:20:00|6280|6277|6280.4|6277.4|6280.5|6277.5|6279.8|6276.8|91
1724930700000|2024-08-29 11:25:00|6280.3|6277.3|6279.5|6277.7|6280.9|6278.5|6279.5|6276.9|97
1724931000000|2024-08-29 11:30:00|6279.4|6277.6|6276.9|6275.1|6280.5|6278.7|6276.8|6275|120
1724931300000|2024-08-29 11:35:00|6276.8|6275|6276.1|6274.3|6277.3|6275.2|6275.6|6273.8|146
1724931600000|2024-08-29 11:40:00|6276.3|6274.5|6277.1|6274.1|6277.2|6274.8|6275.5|6272.5|91
1724931900000|2024-08-29 11:45:00|6277|6274|6277.8|6274.8|6278|6275|6276.4|6273.4|100
1724932200000|2024-08-29 11:50:00|6277.9|6274.9|6277.4|6274.4|6278.4|6275.4|6276.9|6273.9|76
1724932500000|2024-08-29 11:55:00|6277.3|6274.3|6277.7|6274.7|6279.5|6276.5|6276.7|6273.7|112
1724932800000|2024-08-29 12:00:00|6277.6|6274.6|6273.3|6270.3|6277.6|6274.6|6272.6|6270.2|171
1724933100000|2024-08-29 12:05:00|6273.2|6270.2|6271.9|6270.1|6275|6272|6271.5|6269|149
1724933400000|2024-08-29 12:10:00|6271.8|6270|6274.3|6272.5|6275.1|6272.8|6271.7|6269.8|138
1724933700000|2024-08-29 12:15:00|6274.2|6272.4|6274.3|6271.3|6274.8|6272.6|6271.9|6269.8|122
1724934000000|2024-08-29 12:20:00|6274.4|6271.4|6274.2|6271.2|6275.2|6272.2|6273.8|6270.8|155
1724934300000|2024-08-29 12:25:00|6274.3|6271.3|6275.9|6271.9|6275.9|6272.9|6273.5|6270.5|180
1724934600000|2024-08-29 12:30:00|6278|6274|6265.4|6262.4|6278.9|6274.9|6263.8|6260.8|594
1724934900000|2024-08-29 12:35:00|6265.2|6262.2|6265.1|6262.1|6269.3|6266.3|6264.9|6261.9|423
1724935200000|2024-08-29 12:40:00|6265|6262|6258.6|6255.6|6266.2|6263.2|6256.3|6253.4|447
1724935500000|2024-08-29 12:45:00|6259|6256|6260.7|6257.7|6262.6|6260.8|6259|6256|307
1724935800000|2024-08-29 12:50:00|6261|6258|6263|6260|6263.1|6260.1|6258.9|6255.9|303
1724936100000|2024-08-29 12:55:00|6263.1|6260.1|6259.5|6256.5|6263.3|6260.3|6259.5|6256.5|288
1724936400000|2024-08-29 13:00:00|6259.6|6256.6|6258.6|6255.6|6260.1|6257.1|6256.9|6253.9|272
1724936700000|2024-08-29 13:05:00|6258.5|6255.5|6258.4|6255.4|6260|6257|6254.7|6251.7|315
1724937000000|2024-08-29 13:10:00|6258.2|6255.2|6258|6255|6259.1|6256.1|6257|6254|315
1724937300000|2024-08-29 13:15:00|6258.3|6255.3|6259.2|6256.2|6259.2|6257.1|6256.3|6253.3|312
1724937600000|2024-08-29 13:20:00|6259.1|6256.1|6258.1|6255.1|6259.1|6256.6|6255.5|6253.1|268
1724937900000|2024-08-29 13:25:00|6258|6255|6257.4|6254.4|6258.9|6255.9|6256.1|6253.1|251
1724938200000|2024-08-29 13:30:00|6257|6254|6253.5|6251.7|6259.1|6256.1|6253.5|6251.2|347
1724938500000|2024-08-29 13:35:00|6253.3|6251.5|6252.4|6250.6|6256.8|6254|6251|6248|346
1724938800000|2024-08-29 13:40:00|6252.7|6250.9|6256.5|6253.5|6257.3|6254.4|6251.7|6249.9|314
1724939100000|2024-08-29 13:45:00|6256.7|6253.7|6257.1|6254.1|6260|6257|6254.4|6252.4|246
1724939400000|2024-08-29 13:50:00|6257|6254|6260|6257|6260.4|6257.4|6256.6|6254|239
1724939700000|2024-08-29 13:55:00|6260.1|6257.1|6255.6|6252.6|6261.7|6258.7|6255.1|6252.6|260
1724940000000|2024-08-29 14:00:00|6255.8|6252.8|6254.8|6253|6258.7|6255.7|6254.1|6251.8|337
1724940300000|2024-08-29 14:05:00|6254.4|6252.6|6256.5|6254.7|6257.8|6256|6252.8|6250.8|315
1724940600000|2024-08-29 14:10:00|6256.6|6254.8|6255.2|6252.2|6258.4|6256.6|6253.7|6250.9|272
1724940900000|2024-08-29 14:15:00|6255.4|6252.4|6249.9|6248.1|6255.9|6252.9|6248.8|6246.5|303
1724941200000|2024-08-29 14:20:00|6250.2|6248.4|6253.5|6250.5|6253.9|6251.2|6248.8|6247|234
1724941500000|2024-08-29 14:25:00|6253.6|6250.6|6256.2|6254.4|6258.9|6255.9|6253.2|6250.5|327
1724941800000|2024-08-29 14:30:00|6256.1|6254.3|6252.1|6249.1|6256.3|6254.5|6252|6249|239
1724942100000|2024-08-29 14:35:00|6252|6249|6256.5|6253.5|6256.5|6254.4|6251.9|6249|227
1724942400000|2024-08-29 14:40:00|6256.1|6253.1|6257.1|6255.3|6257.8|6255.3|6251|6248|280
1724942700000|2024-08-29 14:45:00|6257|6255.2|6257.4|6255.6|6258.8|6257|6255.4|6253.6|235
1724943000000|2024-08-29 14:50:00|6257.3|6255.5|6258.4|6256.6|6259.5|6257.7|6257.1|6254.6|224
1724943300000|2024-08-29 14:55:00|6258.5|6256.7|6256.4|6254.6|6259.1|6257.3|6255.9|6253.2|241
1724943600000|2024-08-29 15:00:00|6256.5|6254.7|6255.7|6252.7|6257.3|6255.4|6254.3|6251.6|200
1724943900000|2024-08-29 15:05:00|6255.9|6252.9|6255.1|6252.1|6257.1|6254.1|6254.8|6252|202
1724944200000|2024-08-29 15:10:00|6255.2|6252.2|6256.6|6253.6|6258.1|6255.1|6254.9|6251.9|213
1724944500000|2024-08-29 15:15:00|6256.2|6253.2|6256.1|6253.1|6256.2|6253.8|6254.5|6251.8|168
1724944800000|2024-08-29 15:20:00|6256.2|6253.2|6256.7|6253.7|6256.7|6254.1|6253.6|6250.6|188
1724945100000|2024-08-29 15:25:00|6256.8|6253.8|6254.8|6251.8|6257.1|6254.1|6254.6|6251.6|189
1724945400000|2024-08-29 15:30:00|6254.9|6251.9|6258.4|6255.4|6258.4|6255.8|6254|6251|199
1724945700000|2024-08-29 15:35:00|6258.5|6255.5|6258.5|6255.5|6259.1|6257|6257.1|6254.1|164
1724946000000|2024-08-29 15:40:00|6257.8|6256|6260.5|6257.5|6261.2|6258.2|6257.8|6255.4|151
1724946300000|2024-08-29 15:45:00|6260.6|6257.6|6261.5|6258.5|6261.7|6259.3|6260.1|6257.3|154
1724946600000|2024-08-29 15:50:00|6260.9|6257.9|6263.4|6260.4|6263.9|6260.9|6260.6|6257.6|164
1724946900000|2024-08-29 15:55:00|6263.2|6260.2|6267.4|6264.4|6267.5|6264.5|6263|6260|237
1724947200000|2024-08-29 16:00:00|6267.5|6264.5|6265.9|6262.9|6268.6|6265.6|6264.7|6262|225
1724947500000|2024-08-29 16:05:00|6266|6263|6266.2|6264.4|6267.6|6264.8|6264.8|6262|165
1724947800000|2024-08-29 16:10:00|6266.1|6264.3|6267.8|6264.8|6267.8|6265.4|6265.5|6263.4|150
1724948100000|2024-08-29 16:15:00|6267.9|6264.9|6267|6264|6268.1|6265.1|6267|6264|160
1724948400000|2024-08-29 16:20:00|6266.9|6263.9|6270|6267|6270.2|6267.2|6266.9|6263.9|155
1724948700000|2024-08-29 16:25:00|6269.9|6266.9|6272.1|6270.3|6272.1|6270.3|6268.3|6266.5|125
1724949000000|2024-08-29 16:30:00|6272|6270.2|6268.4|6266.6|6272|6270.2|6267.6|6265.8|157
1724949300000|2024-08-29 16:35:00|6268.5|6266.7|6268.8|6267|6269.9|6268.1|6268|6266.2|140
1724949600000|2024-08-29 16:40:00|6268.6|6266.8|6269|6267.2|6269.4|6267.6|6268.4|6266.6|118
1724949900000|2024-08-29 16:45:00|6268.9|6267.1|6269|6267.2|6269.9|6268.1|6268.6|6266.8|121
1724950200000|2024-08-29 16:50:00|6269.1|6267.3|6265.5|6263.7|6269.1|6267.3|6265.2|6263.4|149
1724950500000|2024-08-29 16:55:00|6265.6|6263.8|6266.1|6263.1|6267|6264.6|6265.2|6262.5|211
1724950800000|2024-08-29 17:00:00|6266|6263|6265.9|6262.9|6266.5|6263.5|6264.8|6261.8|266
1724951100000|2024-08-29 17:05:00|6266|6263|6268.5|6266.7|6268.8|6267|6266|6263|156
1724951400000|2024-08-29 17:10:00|6268.4|6266.6|6267.4|6265.6|6268.5|6266.7|6265.9|6263|204
1724951700000|2024-08-29 17:15:00|6267.3|6265.5|6267.5|6265.7|6268.2|6265.8|6266.7|6264.4|136
1724952000000|2024-08-29 17:20:00|6267.4|6265.6|6269.4|6266.4|6269.9|6267.2|6267.4|6265.6|136
1724952300000|2024-08-29 17:25:00|6269.5|6266.5|6269.7|6267.9|6270.9|6268.6|6268.8|6266.3|129
1724952600000|2024-08-29 17:30:00|6269.8|6268|6270.3|6268.5|6271.5|6269.6|6269.3|6267.5|126
1724952900000|2024-08-29 17:35:00|6270.2|6268.4|6269.5|6266.5|6271.4|6268.4|6269|6266|103
1724953200000|2024-08-29 17:40:00|6269.6|6266.6|6270.3|6268.5|6270.5|6268.6|6268.8|6266.3|100
1724953500000|2024-08-29 17:45:00|6270.2|6268.4|6267.1|6264.1|6270.5|6268.4|6266.3|6263.9|153
1724953800000|2024-08-29 17:50:00|6267.2|6264.2|6268.7|6266.9|6268.7|6266.9|6266.8|6264|124
1724954100000|2024-08-29 17:55:00|6268.6|6266.8|6270.6|6268.8|6271.7|6269.9|6268.6|6266.8|128
1724954400000|2024-08-29 18:00:00|6270.9|6269.1|6270.3|6267.3|6271.1|6269.3|6268.2|6266|211
1724954700000|2024-08-29 18:05:00|6270.2|6267.2|6269.5|6267.7|6270.9|6268.6|6269|6266.4|135
1724955000000|2024-08-29 18:10:00|6269.4|6267.6|6269.2|6267.4|6269.4|6267.6|6267.8|6265.9|139
1724955300000|2024-08-29 18:15:00|6269|6267.2|6268|6266.2|6269.2|6267.2|6266.9|6265.1|143
1724955600000|2024-08-29 18:20:00|6267.9|6266.1|6270.5|6267.5|6270.6|6268.1|6267.7|6265.4|139
1724955900000|2024-08-29 18:25:00|6270.3|6267.3|6267.9|6264.9|6270.6|6267.6|6266.2|6263.5|205
1724956200000|2024-08-29 18:30:00|6267.5|6264.5|6265.6|6263.8|6267.7|6265.6|6265.4|6262.9|288
1724956500000|2024-08-29 18:35:00|6265.7|6263.9|6261.6|6258.6|6266.8|6263.9|6261.3|6258.3|322
1724956800000|2024-08-29 18:40:00|6261.5|6258.5|6260.4|6257.4|6262.9|6259.9|6259.1|6256.1|278
1724957100000|2024-08-29 18:45:00|6260.5|6257.5|6260.8|6257.8|6261.1|6258.1|6258.8|6255.8|231
1724957400000|2024-08-29 18:50:00|6260.9|6257.9|6261.3|6258.3|6261.5|6258.5|6257.8|6254.8|193
1724957700000|2024-08-29 18:55:00|6261.4|6258.4|6262.3|6259.3|6262.6|6260|6260.5|6257.6|205
1724958000000|2024-08-29 19:00:00|6262.2|6259.2|6261.6|6258.6|6263|6260.2|6260.9|6257.9|241
1724958300000|2024-08-29 19:05:00|6261.5|6258.5|6262.5|6259.5|6263|6260|6261|6258|232
1724958600000|2024-08-29 19:10:00|6262.6|6259.6|6262.4|6260.6|6263.6|6260.7|6262|6259|171
1724958900000|2024-08-29 19:15:00|6262.6|6260.8|6262.9|6261.1|6264.9|6262.2|6262.3|6260.4|150
1724959200000|2024-08-29 19:20:00|6262.8|6261|6263.3|6261.5|6263.8|6261.7|6262.8|6260.5|177
1724959500000|2024-08-29 19:25:00|6263.2|6261.4|6264.4|6262.6|6265.3|6263.4|6263.2|6261.4|180
1724959800000|2024-08-29 19:30:00|6264.3|6262.5|6263.2|6261.4|6264.7|6262.7|6263.2|6260.8|153
1724960100000|2024-08-29 19:35:00|6263.3|6261.5|6262.6|6260.8|6264.4|6262|6262.5|6260.4|157
1724960400000|2024-08-29 19:40:00|6262.5|6260.7|6262.3|6260.5|6263.4|6261|6261.5|6259.7|89
1724960700000|2024-08-29 19:45:00|6262.4|6260.6|6261.8|6260|6263.1|6261.3|6261.8|6259.6|184
1724961000000|2024-08-29 19:50:00|6261.9|6260.1|6259.9|6256.9|6262.7|6260.9|6259.8|6256.8|210
1724961300000|2024-08-29 19:55:00|6260|6257|6258.6|6255.6|6261.7|6258.7|6256.7|6254.3|220
1724961600000|2024-08-29 20:00:00|6258|6256.2|6259.2|6257.4|6260.7|6257.7|6257.7|6255.4|181
1724961900000|2024-08-29 20:05:00|6259.1|6257.3|6260.3|6257.3|6260.4|6257.9|6259|6256.6|64
1724962200000|2024-08-29 20:10:00|6260.2|6257.2|6260.1|6257.1|6260.6|6257.6|6259.9|6256.9|91
1724962500000|2024-08-29 20:15:00|6260.2|6257.2|6259.3|6256.3|6260.2|6257.2|6259.1|6256.1|93
1724962800000|2024-08-29 20:20:00|6259|6256|6260.5|6257.5|6260.5|6257.5|6258.8|6255.8|77
1724963100000|2024-08-29 20:25:00|6260.6|6257.6|6261|6258|6261.4|6258.4|6260.5|6257.5|88
1724963400000|2024-08-29 20:30:00|6260.9|6257.9|6260.4|6257.4|6261|6258|6260.2|6257.2|49
1724963700000|2024-08-29 20:35:00|6260.5|6257.5|6260.5|6257.5|6260.6|6258|6259.7|6257|96
1724964000000|2024-08-29 20:40:00|6259.9|6258.1|6260.5|6257.5|6261|6258.6|6259.8|6257.2|89
1724964300000|2024-08-29 20:45:00|6260.4|6257.4|6259.4|6256.4|6260.5|6257.5|6259.1|6256.1|37
1724964600000|2024-08-29 20:50:00|6259.3|6256.3|6258.8|6255.8|6259.6|6256.6|6258.6|6255.6|82
1724964900000|2024-08-29 20:55:00|6259.7|6254.9|6260.2|6255.4|6261|6256.2|6259.7|6254.9|107
1724965200000|2024-08-29 21:00:00|6260.3|6255.5|6263.8|6258|6263.8|6258|6260.3|6255.2|15
1724965500000|2024-08-29 21:05:00|6264|6258.2|6260|6254.2|6264.4|6258.6|6258.1|6252.3|99
1724965800000|2024-08-29 21:10:00|6260.1|6254.3|6260.9|6255.1|6260.9|6255.1|6260.1|6254.3|40
1724966100000|2024-08-29 21:15:00|6260.6|6254.8|6259.2|6253.4|6261.2|6255.4|6258.7|6252.9|81
1724966400000|2024-08-29 21:20:00|6259.1|6253.3|6258.8|6253|6259.3|6253.5|6258.2|6252.4|67
1724966700000|2024-08-29 21:25:00|6258.7|6252.9|6259|6253.2|6259.1|6253.3|6258.7|6252.9|21
1724967000000|2024-08-29 21:30:00|6259.1|6253.3|6259.7|6253.9|6259.9|6254.1|6258.8|6253|65
1724967300000|2024-08-29 21:35:00|6259.8|6254|6259.6|6253.8|6259.9|6254.1|6259.6|6253.8|32
1724967600000|2024-08-29 21:40:00|6259.7|6253.9|6259.9|6254.1|6259.9|6254.1|6259.7|6253.9|35
1724967900000|2024-08-29 21:45:00|6259.8|6254|6259.8|6254|6259.8|6254|6259|6253.2|81
1724968200000|2024-08-29 21:50:00|6259.6|6253.8|6260|6254.2|6260.8|6255|6259.4|6253.6|87
1724968500000|2024-08-29 21:55:00|6260.1|6254.3|6260.5|6254.7|6260.7|6254.9|6259.8|6254|77
1724968800000|2024-08-29 22:00:00|6261.7|6255.9|6260.1|6255.3|6263.2|6257.4|6259.4|6253.6|248
1724969100000|2024-08-29 22:05:00|6259.2|6256.2|6259.5|6256.5|6260.1|6257.1|6259|6256|81
1724969400000|2024-08-29 22:10:00|6259.4|6256.4|6258.6|6255.6|6259.5|6256.5|6258.3|6255.3|72
1724969700000|2024-08-29 22:15:00|6258.7|6255.7|6261.5|6258.5|6261.7|6258.7|6258.6|6255.6|77
1724970000000|2024-08-29 22:20:00|6261|6258|6261|6258|6262|6259|6260.9|6257.9|38
1724970300000|2024-08-29 22:25:00|6260.8|6257.8|6261.4|6258.4|6261.5|6258.5|6260.5|6257.5|53
1724970600000|2024-08-29 22:30:00|6261.5|6258.5|6261.9|6258.9|6261.9|6258.9|6261.4|6258.4|13
1724970900000|2024-08-29 22:35:00|6261.8|6258.8|6260.9|6257.9|6261.9|6258.9|6260.8|6257.8|25
1724971200000|2024-08-29 22:40:00|6261|6258|6262|6259|6262.6|6259.6|6260.9|6257.9|35
1724971500000|2024-08-29 22:45:00|6261.9|6258.9|6261.5|6258.5|6262|6259|6261.4|6258.4|15
1724971800000|2024-08-29 22:50:00|6261.4|6258.4|6261.7|6258.7|6261.8|6259.1|6260.9|6258.4|16
1724972100000|2024-08-29 22:55:00|6261.6|6258.6|6262.5|6259.5|6262.6|6259.6|6261.6|6258.6|18
1724972400000|2024-08-29 23:00:00|6262.4|6259.4|6263.4|6260.4|6263.5|6260.5|6261.4|6258.4|59
1724972700000|2024-08-29 23:05:00|6263.5|6260.5|6264.5|6261.5|6264.8|6261.8|6263.5|6260.5|60
1724973000000|2024-08-29 23:10:00|6264.3|6261.3|6264.4|6261.4|6265.1|6262.1|6263.9|6260.9|32
1724973300000|2024-08-29 23:15:00|6264.5|6261.5|6264.9|6261.9|6265.1|6262.1|6264.4|6261.4|27
1724973600000|2024-08-29 23:20:00|6265|6262|6266|6263|6266|6263|6264.9|6261.9|24
1724973900000|2024-08-29 23:25:00|6265.9|6262.9|6265|6262|6266.5|6263.5|6265|6262|38
1724974200000|2024-08-29 23:30:00|6264.9|6261.9|6263.9|6260.9|6265.4|6262.4|6263.9|6260.9|40
1724974500000|2024-08-29 23:35:00|6263.8|6260.8|6263.7|6260.7|6264.5|6261.5|6263.7|6260.7|34
1724974800000|2024-08-29 23:40:00|6263.8|6260.8|6263.5|6260.5|6263.8|6260.8|6262.5|6259.5|56
1724975100000|2024-08-29 23:45:00|6263.6|6260.6|6263.4|6260.4|6263.8|6260.8|6263.3|6260.3|26
1724975400000|2024-08-29 23:50:00|6263.2|6260.2|6264.5|6261.5|6264.9|6261.9|6262.9|6259.9|56
1724975700000|2024-08-29 23:55:00|6264.6|6261.6|6263.7|6261.9|6265.1|6262.1|6263|6260.7|83
1724976000000|2024-08-30 00:00:00|6264|6262.2|6265.6|6262.6|6265.8|6262.8|6263.2|6260.9|94
1724976300000|2024-08-30 00:05:00|6265.5|6262.5|6267.5|6264.5|6268|6265|6264.3|6262|122
1724976600000|2024-08-30 00:10:00|6267.6|6264.6|6268.6|6265.6|6269.1|6266.1|6267.5|6264.5|75
1724976900000|2024-08-30 00:15:00|6268.5|6265.5|6269.7|6266.7|6270.2|6267.2|6268.5|6265.5|93
1724977200000|2024-08-30 00:20:00|6269.6|6266.6|6271.2|6268.2|6271.3|6268.3|6269.5|6266.5|108
1724977500000|2024-08-30 00:25:00|6271.3|6268.3|6271.5|6268.5|6272.8|6269.8|6271.3|6268.3|80
1724977800000|2024-08-30 00:30:00|6271.2|6268.2|6272.3|6269.3|6272.5|6269.5|6269.9|6266.9|77
1724978100000|2024-08-30 00:35:00|6272.4|6269.4|6272.6|6269.6|6273.9|6270.9|6271.9|6268.9|86
1724978400000|2024-08-30 00:40:00|6272.5|6269.5|6274.1|6271.1|6274.3|6271.3|6271.1|6268.1|143
1724978700000|2024-08-30 00:45:00|6274.2|6271.2|6273|6270|6274.2|6271.2|6271.9|6268.9|66
1724979000000|2024-08-30 00:50:00|6272.9|6269.9|6272.1|6269.1|6273.9|6270.9|6270.7|6267.7|129
1724979300000|2024-08-30 00:55:00|6272|6269|6272.9|6269.9|6273.3|6270.3|6271|6268|119
1724979600000|2024-08-30 01:00:00|6272.8|6269.8|6273.5|6270.5|6274.1|6271.1|6271.7|6268.7|75
1724979900000|2024-08-30 01:05:00|6273.6|6270.6|6274.9|6271.9|6275.7|6272.7|6273.4|6270.4|109
1724980200000|2024-08-30 01:10:00|6274.8|6271.8|6270.8|6267.8|6274.8|6271.8|6270.2|6267.2|81
1724980500000|2024-08-30 01:15:00|6270.7|6267.7|6272.6|6269.6|6273.6|6270.6|6269.4|6266.9|108
1724980800000|2024-08-30 01:20:00|6272.5|6269.5|6271.3|6268.3|6275|6272|6270|6267|128
1724981100000|2024-08-30 01:25:00|6271.2|6268.2|6271.1|6268.1|6271.7|6269.1|6269.7|6266.7|103
1724981400000|2024-08-30 01:30:00|6270.8|6267.8|6271.8|6268.8|6274|6271|6268.5|6265.5|330
1724981700000|2024-08-30 01:35:00|6271.9|6268.9|6270.6|6267.6|6271.9|6268.9|6269.3|6266.3|154
1724982000000|2024-08-30 01:40:00|6270.7|6267.7|6271.8|6268.8|6272.3|6269.7|6270.3|6267.3|202
1724982300000|2024-08-30 01:45:00|6271.7|6268.7|6268.6|6265.6|6271.7|6268.7|6268.1|6265.1|139
1724982600000|2024-08-30 01:50:00|6268.5|6265.5|6269.7|6266.7|6270.2|6268.4|6268.5|6265.5|126
1724982900000|2024-08-30 01:55:00|6269.6|6266.6|6269.1|6266.1|6270.1|6267.3|6267.2|6264.2|139
1724983200000|2024-08-30 02:00:00|6269.2|6266.2|6269.7|6266.7|6270.3|6267.3|6268.3|6265.3|88
1724983500000|2024-08-30 02:05:00|6269.6|6266.6|6268.7|6266.9|6270.1|6267.1|6267.4|6264.4|99
1724983800000|2024-08-30 02:10:00|6268.6|6266.8|6269.5|6266.5|6270.4|6267.8|6268.2|6266.1|79
1724984100000|2024-08-30 02:15:00|6269.6|6266.6|6270.6|6267.6|6270.6|6268|6268.9|6266.1|59
1724984400000|2024-08-30 02:20:00|6270.5|6267.5|6270|6267|6270.9|6267.9|6269.5|6266.5|97
1724984700000|2024-08-30 02:25:00|6270.1|6267.1|6265.6|6263.8|6270.7|6267.7|6265.4|6263.2|77
1724985000000|2024-08-30 02:30:00|6265.5|6263.7|6267.5|6265.7|6267.7|6265.9|6265.3|6263.5|49
1724985300000|2024-08-30 02:35:00|6267.6|6265.8|6267.4|6265.6|6269.3|6267.5|6267.2|6265.4|66
1724985600000|2024-08-30 02:40:00|6267.5|6265.7|6265.6|6262.6|6267.5|6265.7|6264.1|6261.1|68
1724985900000|2024-08-30 02:45:00|6265.4|6262.4|6267.7|6264.7|6267.7|6264.7|6264.9|6261.9|69
1724986200000|2024-08-30 02:50:00|6267.8|6264.8|6266.7|6263.7|6268.7|6265.7|6265.9|6263.4|46
1724986500000|2024-08-30 02:55:00|6266.6|6263.6|6267.1|6264.1|6267.3|6264.3|6266|6263|59
1724986800000|2024-08-30 03:00:00|6267|6264|6267.5|6264.5|6268.1|6265.1|6265.9|6262.9|115
1724987100000|2024-08-30 03:05:00|6267.6|6264.6|6268.3|6265.3|6268.6|6265.6|6267.2|6264.2|93
1724987400000|2024-08-30 03:10:00|6268.4|6265.4|6268.9|6265.9|6269.2|6266.2|6268.3|6265.3|49
1724987700000|2024-08-30 03:15:00|6268.8|6265.8|6269.5|6266.5|6269.6|6266.6|6268.5|6265.5|43
1724988000000|2024-08-30 03:20:00|6269.1|6266.1|6268.8|6265.8|6270.5|6267.5|6268.6|6265.6|62
1724988300000|2024-08-30 03:25:00|6268.9|6265.9|6267|6264|6268.9|6265.9|6267|6264|97
1724988600000|2024-08-30 03:30:00|6266.9|6263.9|6267.7|6264.7|6268.8|6265.8|6266.7|6263.7|70
1724988900000|2024-08-30 03:35:00|6267.6|6264.6|6267|6264|6268.6|6265.6|6266.4|6263.4|63
1724989200000|2024-08-30 03:40:00|6267.1|6264.1|6264.1|6261.1|6267.1|6264.1|6263.2|6260.8|63
1724989500000|2024-08-30 03:45:00|6264.2|6261.2|6265|6263.2|6265.4|6263.3|6264.2|6261.2|41
1724989800000|2024-08-30 03:50:00|6265.2|6263.4|6268.7|6265.7|6269.8|6266.8|6265.2|6263.4|132
1724990100000|2024-08-30 03:55:00|6268.8|6265.8|6266.4|6263.4|6269|6266|6266.4|6263.4|81
1724990400000|2024-08-30 04:00:00|6266.5|6263.5|6264.5|6261.5|6266.5|6263.5|6263.8|6261.5|59
1724990700000|2024-08-30 04:05:00|6264.4|6261.4|6260.8|6257.8|6264.4|6261.4|6260.4|6257.4|100
1724991000000|2024-08-30 04:10:00|6260.7|6257.7|6261.3|6259.5|6261.7|6259.9|6260.2|6257.2|88
1724991300000|2024-08-30 04:15:00|6261.7|6259.9|6260.9|6257.9|6262.1|6260|6259.2|6256.9|64
1724991600000|2024-08-30 04:20:00|6261|6258|6262.1|6259.1|6262.5|6259.5|6260.9|6257.9|45
1724991900000|2024-08-30 04:25:00|6262.2|6259.2|6263|6260|6263.8|6260.8|6261.6|6258.6|96
1724992200000|2024-08-30 04:30:00|6262.9|6259.9|6264|6262.2|6264|6262.2|6261.5|6258.5|107
1724992500000|2024-08-30 04:35:00|6264.1|6262.3|6264.1|6261.1|6265|6262.6|6264.1|6261.1|55
1724992800000|2024-08-30 04:40:00|6264|6261|6263.6|6260.6|6264.6|6261.6|6263.5|6260.5|46
1724993100000|2024-08-30 04:45:00|6263.5|6260.5|6262.8|6261|6264.5|6261.5|6262.8|6260.4|65
1724993400000|2024-08-30 04:50:00|6263.2|6261.4|6262.6|6260.8|6264.6|6261.8|6261.4|6258.4|102
1724993700000|2024-08-30 04:55:00|6262.5|6260.7|6262.7|6259.7|6264.3|6261.3|6261.9|6258.9|82
1724994000000|2024-08-30 05:00:00|6262.8|6259.8|6261.5|6258.5|6263.6|6260.6|6260.9|6257.9|141
1724994300000|2024-08-30 05:05:00|6261.4|6258.4|6262.5|6259.5|6262.8|6259.8|6261.4|6258.4|80
1724994600000|2024-08-30 05:10:00|6262.6|6259.6|6262.6|6259.6|6263.1|6260.1|6262|6259|70
1724994900000|2024-08-30 05:15:00|6262.5|6259.5|6264|6262.2|6264|6262.2|6261.1|6259.3|67
1724995200000|2024-08-30 05:20:00|6264.1|6262.3|6264.6|6261.6|6265|6263.2|6263.8|6260.9|57
1724995500000|2024-08-30 05:25:00|6264.7|6261.7|6263.5|6261.7|6264.8|6262.4|6263.5|6261|46
1724995800000|2024-08-30 05:30:00|6264.1|6261.1|6264.1|6261.1|6264.9|6262.5|6263.3|6260.3|84
1724996100000|2024-08-30 05:35:00|6264.2|6261.2|6264.9|6261.9|6264.9|6261.9|6263|6260|85
1724996400000|2024-08-30 05:40:00|6264.8|6261.8|6262.6|6259.6|6264.8|6261.8|6262.5|6259.5|77
1724996700000|2024-08-30 05:45:00|6262.7|6259.7|6262|6259|6263|6260|6261.3|6258.3|59
1724997000000|2024-08-30 05:50:00|6261.9|6258.9|6262.9|6259.9|6263.6|6260.6|6261.9|6258.9|64
1724997300000|2024-08-30 05:55:00|6263|6260|6261.3|6259.5|6264.3|6261.3|6261.3|6259|99
1724997600000|2024-08-30 06:00:00|6261.2|6259.4|6264.5|6261.5|6264.8|6261.8|6261.2|6259.4|157
1724997900000|2024-08-30 06:05:00|6264.7|6261.7|6261.5|6258.5|6265.1|6262.1|6260.4|6257.4|128
1724998200000|2024-08-30 06:10:00|6261.4|6258.4|6261.1|6258.1|6262.8|6260.9|6260.6|6257.6|154
1724998500000|2024-08-30 06:15:00|6261|6258|6258.4|6255.4|6262.7|6260.1|6258.4|6255.4|129
1724998800000|2024-08-30 06:20:00|6258.5|6255.5|6255|6252|6258.8|6255.8|6253.2|6250.2|150
1724999100000|2024-08-30 06:25:00|6255.1|6252.1|6255|6252|6255.5|6253.5|6254|6251|136
1724999400000|2024-08-30 06:30:00|6255.2|6252.2|6253.8|6252|6255.8|6253|6253.7|6251.9|71
1724999700000|2024-08-30 06:35:00|6253.7|6251.9|6255.9|6252.9|6256|6253|6253.3|6251.1|100
1725000000000|2024-08-30 06:40:00|6255.8|6252.8|6254.8|6251.8|6256|6253|6254.1|6251.1|92
1725000300000|2024-08-30 06:45:00|6254.9|6251.9|6255.6|6252.6|6255.7|6252.7|6253.6|6250.6|114
1725000600000|2024-08-30 06:50:00|6255.7|6252.7|6254.7|6252.9|6255.8|6253.3|6253.3|6251.5|88
1725000900000|2024-08-30 06:55:00|6254.8|6253|6258.5|6255.5|6258.5|6256.4|6254.4|6252|82
1725001200000|2024-08-30 07:00:00|6258.6|6255.6|6256.6|6253.6|6259.6|6256.6|6256.4|6253.4|136
1725001500000|2024-08-30 07:05:00|6256.5|6253.5|6254.8|6251.8|6257.1|6254.1|6254.7|6251.7|130
1725001800000|2024-08-30 07:10:00|6254.7|6251.7|6254.7|6251.7|6254.8|6251.8|6250.8|6248.6|136
1725002100000|2024-08-30 07:15:00|6254.6|6251.6|6257.6|6254.6|6257.7|6254.7|6254|6251|190
1725002400000|2024-08-30 07:20:00|6257.5|6254.5|6261.7|6258.7|6261.8|6258.8|6257.4|6254.4|198
1725002700000|2024-08-30 07:25:00|6261.6|6258.6|6263.5|6260.5|6263.5|6260.5|6261.2|6258.2|135
1725003000000|2024-08-30 07:30:00|6263.6|6260.6|6265.2|6262.2|6265.5|6262.5|6263.6|6260.6|154
1725003300000|2024-08-30 07:35:00|6265.1|6262.1|6265|6262|6265.2|6262.2|6262.1|6259.4|181
1725003600000|2024-08-30 07:40:00|6265.1|6262.1|6265.1|6262.1|6265.9|6262.9|6264.5|6261.5|140
1725003900000|2024-08-30 07:45:00|6265|6262|6265.1|6262.1|6266.8|6263.8|6264.7|6261.7|132
1725004200000|2024-08-30 07:50:00|6264.8|6261.8|6264.6|6261.6|6266.2|6263.2|6264.4|6261.4|103
1725004500000|2024-08-30 07:55:00|6264.7|6261.7|6264.9|6261.9|6265.3|6262.3|6263.9|6260.9|98
1725004800000|2024-08-30 08:00:00|6265|6262|6267.1|6264.1|6267.1|6264.1|6264.2|6261.2|137
1725005100000|2024-08-30 08:05:00|6267|6264|6269|6266|6269.1|6266.1|6266.9|6263.9|107
1725005400000|2024-08-30 08:10:00|6269.1|6266.1|6268.8|6265.8|6269.6|6266.6|6268.2|6265.2|89
1725005700000|2024-08-30 08:15:00|6268.7|6265.7|6268.6|6265.6|6268.7|6265.7|6267.1|6264.1|101
1725006000000|2024-08-30 08:20:00|6268.5|6265.5|6268.7|6265.7|6268.8|6265.8|6267.3|6264.3|84
1725006300000|2024-08-30 08:25:00|6268.8|6265.8|6271.1|6268.1|6271.2|6268.2|6268.6|6265.6|106
1725006600000|2024-08-30 08:30:00|6270.9|6267.9|6271.1|6268.1|6272.1|6269.1|6270.2|6267.2|100
1725006900000|2024-08-30 08:35:00|6271.2|6268.2|6268.6|6265.6|6271.2|6268.2|6268.6|6265.6|95
1725007200000|2024-08-30 08:40:00|6268.7|6265.7|6267.4|6264.4|6268.8|6265.8|6267.1|6264.1|89
1725007500000|2024-08-30 08:45:00|6267.3|6264.3|6268.1|6265.1|6268.2|6265.2|6266.9|6263.9|95
1725007800000|2024-08-30 08:50:00|6268|6265|6267.1|6264.1|6268|6265|6266.8|6263.8|64
1725008100000|2024-08-30 08:55:00|6267|6264|6263.3|6260.3|6267.1|6264.1|6263.1|6260.1|127
1725008400000|2024-08-30 09:00:00|6263.2|6260.2|6261.6|6258.6|6263.3|6260.3|6261.4|6258.4|136
1725008700000|2024-08-30 09:05:00|6261.7|6258.7|6265|6262|6265|6262|6261.4|6258.4|82
1725009000000|2024-08-30 09:10:00|6265.9|6262.9|6264.7|6261.7|6266.1|6263.1|6264.5|6261.5|20
1725009300000|2024-08-30 09:15:00|6265.6|6262.6|6266.2|6263.2|6266.3|6263.3|6263.9|6260.9|155
1725009600000|2024-08-30 09:20:00|6266.3|6263.3|6266.4|6263.4|6267.3|6264.3|6265.6|6262.6|107
1725009900000|2024-08-30 09:25:00|6266.3|6263.3|6266.6|6263.6|6267|6264|6265.6|6262.6|23
1725010200000|2024-08-30 09:30:00|6266.1|6263.1|6266.6|6263.6|6267.1|6264.1|6265.3|6262.3|82
1725010500000|2024-08-30 09:35:00|6266.7|6263.7|6267.9|6264.9|6268|6265|6266.2|6263.2|92
1725010800000|2024-08-30 09:40:00|6267.7|6264.7|6267.2|6264.2|6268.2|6265.2|6266.5|6263.5|110
1725011100000|2024-08-30 09:45:00|6267.1|6264.1|6267.4|6264.4|6268.2|6265.2|6266.9|6263.9|98
1725011400000|2024-08-30 09:50:00|6267.3|6264.3|6265.8|6264|6267.5|6264.5|6265.4|6263|77
1725011700000|2024-08-30 09:55:00|6265.7|6263.9|6266|6263|6266.5|6264.1|6264.6|6262.4|115
1725012000000|2024-08-30 10:00:00|6266.1|6263.1|6264.1|6262.3|6266.2|6263.8|6263.8|6262|86
1725012300000|2024-08-30 10:05:00|6264|6262.2|6264.6|6262.8|6265.1|6263.3|6264|6262.2|44
1725012600000|2024-08-30 10:10:00|6264.5|6262.7|6261.8|6260|6264.5|6262.7|6261.8|6260|74
1725012900000|2024-08-30 10:15:00|6261.7|6259.9|6261.8|6260|6262.2|6260.4|6260.9|6259.1|63
1725013200000|2024-08-30 10:20:00|6261.7|6259.9|6262.3|6259.3|6262.7|6259.9|6260.8|6258.1|95
1725013500000|2024-08-30 10:25:00|6262.1|6259.1|6263.5|6260.5|6263.5|6260.5|6261|6258.5|97
1725013800000|2024-08-30 10:30:00|6263.4|6260.4|6260|6257|6264|6261|6259.5|6256.9|92
1725014100000|2024-08-30 10:35:00|6259.9|6256.9|6258.1|6256.3|6260.1|6258.2|6257.9|6256.1|97
1725014400000|2024-08-30 10:40:00|6258.3|6256.5|6258.4|6256.6|6258.8|6257|6258|6256.2|72
1725014700000|2024-08-30 10:45:00|6258.6|6256.8|6259.8|6258|6259.9|6258.1|6258.5|6256.7|60
1725015000000|2024-08-30 10:50:00|6259.7|6257.9|6259.4|6257.6|6259.8|6258|6258.9|6257.1|66
1725015300000|2024-08-30 10:55:00|6259.3|6257.5|6259.4|6257.6|6260.4|6258|6258.7|6256.4|97
1725015600000|2024-08-30 11:00:00|6259.5|6257.7|6260.1|6258.3|6260.3|6258.5|6258.8|6257|90
1725015900000|2024-08-30 11:05:00|6260.2|6258.4|6260.2|6258.4|6260.5|6258.7|6258.8|6256.6|90
1725016200000|2024-08-30 11:10:00|6260.3|6258.5|6259.8|6258|6260.5|6258.7|6259.6|6257.8|65
1725016500000|2024-08-30 11:15:00|6259.9|6258.1|6259.4|6257.6|6260.1|6258.3|6259.2|6257.4|87
1725016800000|2024-08-30 11:20:00|6259.3|6257.5|6259.1|6257.3|6259.6|6257.8|6259|6257.2|53
1725017100000|2024-08-30 11:25:00|6259|6257.2|6260.5|6258.7|6260.7|6258.9|6258.9|6257.1|86
1725017400000|2024-08-30 11:30:00|6260.4|6258.6|6260.9|6259.1|6260.9|6259.1|6260|6258.2|45
1725017700000|2024-08-30 11:35:00|6261|6259.2|6262|6260.2|6262.4|6260.6|6260.9|6259.1|62
1725018000000|2024-08-30 11:40:00|6262.1|6260.3|6260.3|6258.5|6262.4|6260.6|6259.2|6257.4|61
1725018300000|2024-08-30 11:45:00|6260.2|6258.4|6258.8|6257|6260.7|6258.9|6258.7|6256.8|112
1725018600000|2024-08-30 11:50:00|6258.9|6257.1|6259.7|6257.9|6260.1|6258.3|6258.1|6256.3|122
1725018900000|2024-08-30 11:55:00|6259.6|6257.8|6257.5|6255.7|6259.6|6257.8|6257.5|6255.6|113
1725019200000|2024-08-30 12:00:00|6257.6|6255.8|6257.9|6256.1|6258.4|6256.6|6257|6255.2|103
1725019500000|2024-08-30 12:05:00|6257.8|6256|6261.8|6258.8|6262.5|6259.5|6257.8|6256|104
1725019800000|2024-08-30 12:10:00|6261.6|6258.6|6261.7|6258.7|6262.3|6259.3|6260.5|6257.5|126
1725020100000|2024-08-30 12:15:00|6261.5|6258.5|6259.9|6258.1|6262.1|6259.1|6259.5|6257|120
1725020400000|2024-08-30 12:20:00|6260|6258.2|6260.3|6258.5|6261.3|6259.5|6259.2|6257.4|115
1725020700000|2024-08-30 12:25:00|6260.2|6258.4|6260.8|6258.2|6263.2|6260.3|6260.2|6257.5|145
1725021000000|2024-08-30 12:30:00|6261.1|6258|6264|6261|6266.3|6263.3|6260.5|6256.5|387
1725021300000|2024-08-30 12:35:00|6263.5|6260.5|6262|6259|6263.6|6260.6|6259.5|6256.5|339
1725021600000|2024-08-30 12:40:00|6261.5|6258.5|6252.6|6249.6|6264.2|6261.2|6252.6|6249.6|293
1725021900000|2024-08-30 12:45:00|6252.5|6249.5|6248.1|6245.1|6253.5|6250.5|6247.1|6244.1|334
1725022200000|2024-08-30 12:50:00|6248|6245|6251.1|6248.1|6251.5|6248.5|6243.5|6240.5|377
1725022500000|2024-08-30 12:55:00|6251|6248|6250.4|6247.4|6253.4|6250.4|6248.6|6246.8|265
1725022800000|2024-08-30 13:00:00|6250.8|6247.8|6244.6|6241.6|6251.3|6248.8|6243.6|6240.6|380
1725023100000|2024-08-30 13:05:00|6244.5|6241.5|6242.1|6239.1|6245.8|6242.8|6242.1|6239.1|386
1725023400000|2024-08-30 13:10:00|6242.2|6239.2|6245.7|6242.7|6246.6|6243.6|6242.2|6239.2|282
1725023700000|2024-08-30 13:15:00|6245.8|6242.8|6247.5|6244.5|6248.2|6245.2|6245.1|6242.1|248
1725024000000|2024-08-30 13:20:00|6247.4|6244.4|6245.9|6242.9|6248.1|6245.1|6245|6242.1|209
1725024300000|2024-08-30 13:25:00|6245.7|6242.7|6246.2|6243.2|6247.7|6244.9|6245.5|6242.5|236
1725024600000|2024-08-30 13:30:00|6245.8|6242.8|6248.2|6245.2|6250.1|6247.1|6245|6242|309
1725024900000|2024-08-30 13:35:00|6248.1|6245.1|6248|6245|6248.6|6245.6|6245.3|6242.3|227
1725025200000|2024-08-30 13:40:00|6248.1|6245.1|6247.6|6244.6|6249.2|6246.2|6247.6|6244.6|126
1725025500000|2024-08-30 13:45:00|6248|6245|6248|6245|6250.3|6247.3|6244.7|6241.7|250
1725025800000|2024-08-30 13:50:00|6248.2|6245.2|6252.9|6249.9|6253.6|6250.6|6246.6|6243.6|341
1725026100000|2024-08-30 13:55:00|6252.8|6249.8|6253.4|6249.4|6254.2|6251.7|6251.9|6249.4|220
1725026400000|2024-08-30 14:00:00|6253|6249|6256.5|6253.5|6258|6255|6253|6249|403
1725026700000|2024-08-30 14:05:00|6256.4|6253.4|6260.5|6257.5|6260.6|6257.6|6254.8|6251.8|356
1725027000000|2024-08-30 14:10:00|6260.4|6257.4|6258.5|6255.5|6262.1|6259.1|6257.4|6254.4|280
1725027300000|2024-08-30 14:15:00|6258.6|6255.6|6255.6|6252.6|6259|6256|6254.3|6251.3|255
1725027600000|2024-08-30 14:20:00|6255.2|6252.2|6254.5|6251.5|6257.2|6254.2|6252.9|6250.3|260
1725027900000|2024-08-30 14:25:00|6254.4|6251.4|6258.6|6255.6|6259.1|6256.1|6254.2|6251.3|275
1725028200000|2024-08-30 14:30:00|6258.5|6255.5|6259.2|6256.2|6259.9|6256.9|6256.4|6253.4|245
1725028500000|2024-08-30 14:35:00|6259.1|6256.1|6259.6|6256.6|6263.1|6260.1|6259.1|6256.1|218
1725028800000|2024-08-30 14:40:00|6259.5|6256.5|6259.4|6256.4|6263.1|6260.7|6259.1|6256.1|252
1725029100000|2024-08-30 14:45:00|6259.1|6256.1|6261.1|6258.1|6262.1|6259.1|6256.2|6253.2|457
1725029400000|2024-08-30 14:50:00|6261.2|6258.2|6260.8|6257.8|6263.6|6260.6|6258.9|6255.9|479
1725029700000|2024-08-30 14:55:00|6260.7|6257.7|6257.6|6255.8|6261.3|6258.3|6256.8|6254.4|480
1725030000000|2024-08-30 15:00:00|6257.5|6255.7|6253.5|6250.5|6258.2|6255.8|6253.3|6250.3|361
1725030300000|2024-08-30 15:05:00|6253.4|6250.4|6250|6247|6254.2|6251.2|6248.5|6245.5|307
1725030600000|2024-08-30 15:10:00|6250.1|6247.1|6248.9|6247.1|6250.5|6247.5|6247.1|6244.8|275
1725030900000|2024-08-30 15:15:00|6249|6247.2|6246.8|6243.8|6249.6|6247.8|6246.7|6243.7|241
1725031200000|2024-08-30 15:20:00|6246.7|6243.7|6246.5|6243.5|6248|6245.1|6245.4|6242.4|259
1725031500000|2024-08-30 15:25:00|6246.6|6243.6|6246.6|6243.6|6247.3|6244.3|6246|6243|197
1725031800000|2024-08-30 15:30:00|6246.7|6243.7|6241|6239.2|6246.7|6243.7|6240|6237|258
1725032100000|2024-08-30 15:35:00|6241.1|6239.3|6242.1|6239.1|6242.3|6239.3|6238.8|6236.5|199
1725032400000|2024-08-30 15:40:00|6242.2|6239.2|6241.1|6238.1|6243.6|6240.6|6241.1|6238.1|156
1725032700000|2024-08-30 15:45:00|6241|6238|6238.6|6235.6|6241.6|6238.6|6238|6235|174
1725033000000|2024-08-30 15:50:00|6238.5|6235.5|6241.2|6238.2|6241.6|6238.6|6238.5|6235.5|141
1725033300000|2024-08-30 15:55:00|6241.1|6238.1|6242.8|6239.8|6244|6241|6241|6238|206
1725033600000|2024-08-30 16:00:00|6242.4|6239.4|6241.7|6238.7|6242.8|6239.8|6239.5|6236.8|232
1725033900000|2024-08-30 16:05:00|6241.6|6238.6|6243.1|6240.1|6245|6242|6241.5|6238.5|179
1725034200000|2024-08-30 16:10:00|6243|6240|6242.6|6239.6|6243.6|6240.6|6241.6|6238.6|178
1725034500000|2024-08-30 16:15:00|6242.5|6239.5|6236.9|6235.1|6242.9|6239.9|6236.6|6234.8|244
1725034800000|2024-08-30 16:20:00|6237|6235.2|6236.5|6233.5|6239.4|6236.4|6235.2|6233.2|217
1725035100000|2024-08-30 16:25:00|6236.4|6233.4|6235.2|6232.2|6237.1|6234.7|6234.2|6231.6|204
1725035400000|2024-08-30 16:30:00|6235.3|6232.3|6232.6|6229.6|6236.6|6233.9|6232.6|6229.6|215
1725035700000|2024-08-30 16:35:00|6232.7|6229.7|6233.3|6231.5|6234|6231.6|6230.9|6228.9|189
1725036000000|2024-08-30 16:40:00|6233.1|6231.3|6234.4|6232.6|6234.8|6232.6|6231.8|6229.9|210
1725036300000|2024-08-30 16:45:00|6234.2|6232.4|6235.2|6232.2|6237.5|6234.5|6234.1|6232.2|192
1725036600000|2024-08-30 16:50:00|6235.1|6232.1|6235.6|6232.6|6236.1|6234.1|6234.5|6232|148
1725036900000|2024-08-30 16:55:00|6235.5|6232.5|6237.3|6235.5|6238.6|6236.6|6234.9|6232.4|221
1725037200000|2024-08-30 17:00:00|6237.2|6235.4|6241.6|6238.6|6241.6|6238.6|6236.1|6233.6|178
1725037500000|2024-08-30 17:05:00|6241.7|6238.7|6240.1|6238.3|6241.7|6238.7|6239.1|6237|149
1725037800000|2024-08-30 17:10:00|6240|6238.2|6240.7|6237.7|6241.8|6238.8|6240|6237.4|128
1725038100000|2024-08-30 17:15:00|6240.6|6237.6|6240.4|6237.4|6241.6|6238.6|6240.2|6237.2|167
1725038400000|2024-08-30 17:20:00|6240.5|6237.5|6237.9|6234.9|6241.4|6238.4|6237.8|6234.8|134
1725038700000|2024-08-30 17:25:00|6237.8|6234.8|6238.1|6235.1|6239.3|6236.3|6237.3|6234.3|140
1725039000000|2024-08-30 17:30:00|6238.2|6235.2|6238.8|6235.8|6240.1|6237.9|6238.1|6235.1|150
1725039300000|2024-08-30 17:35:00|6238.7|6235.7|6238.4|6236.6|6240.5|6237.8|6238.1|6235.6|153
1725039600000|2024-08-30 17:40:00|6238.5|6236.7|6240|6238.2|6240|6238.2|6238|6236.1|148
1725039900000|2024-08-30 17:45:00|6239.9|6238.1|6241.9|6238.9|6242.4|6239.5|6239.9|6237.5|95
1725040200000|2024-08-30 17:50:00|6242|6239|6243.6|6240.6|6243.6|6240.6|6240.7|6237.7|133
1725040500000|2024-08-30 17:55:00|6243.7|6240.7|6242.1|6240.3|6244.5|6241.5|6242|6240.2|148
1725040800000|2024-08-30 18:00:00|6242.5|6240.7|6243.4|6241.6|6243.7|6241.9|6242|6240.2|128
1725041100000|2024-08-30 18:05:00|6243.5|6241.7|6244.6|6242.8|6244.9|6243.1|6243.1|6241.3|126
1725041400000|2024-08-30 18:10:00|6244.5|6242.7|6244.7|6242.9|6244.8|6243|6243.5|6241.7|84
1725041700000|2024-08-30 18:15:00|6244.6|6242.8|6246|6244.2|6246.2|6244.2|6244.6|6242.8|103
1725042000000|2024-08-30 18:20:00|6246.1|6244.3|6246.4|6244.6|6247|6245.2|6245.6|6243.8|128
1725042300000|2024-08-30 18:25:00|6246.3|6244.5|6246.4|6244.6|6247|6244.7|6245.1|6242.4|124
1725042600000|2024-08-30 18:30:00|6246.3|6244.5|6246.6|6244.8|6247|6245.2|6245.5|6243.7|107
1725042900000|2024-08-30 18:35:00|6247|6245.2|6247.6|6245.8|6247.8|6246|6245.7|6243.1|97
1725043200000|2024-08-30 18:40:00|6247.5|6245.7|6249|6246|6249.1|6246.2|6247.4|6245.2|92
1725043500000|2024-08-30 18:45:00|6248.9|6245.9|6251.2|6248.2|6251.2|6248.2|6248.6|6245.6|71
1725043800000|2024-08-30 18:50:00|6251.1|6248.1|6249.5|6247.7|6251.7|6248.7|6249.5|6247.5|53
1725044100000|2024-08-30 18:55:00|6249.6|6247.8|6251.1|6249.3|6251.5|6249.3|6248.9|6246.6|141
1725044400000|2024-08-30 19:00:00|6251.7|6248.7|6247.9|6244.9|6251.7|6248.7|6247.6|6244.6|130
1725044700000|2024-08-30 19:05:00|6248|6245|6247.6|6244.6|6248.7|6245.7|6247.6|6244.6|84
1725045000000|2024-08-30 19:10:00|6247.7|6244.7|6248.1|6245.1|6248.1|6245.1|6246.4|6243.4|120
1725045300000|2024-08-30 19:15:00|6248|6245|6247.5|6244.5|6248.1|6245.1|6246.7|6243.7|104
1725045600000|2024-08-30 19:20:00|6247.4|6244.4|6250.2|6247.2|6250.2|6247.2|6247.4|6244.4|128
1725045900000|2024-08-30 19:25:00|6250.1|6247.1|6251|6248|6251.1|6248.1|6249.6|6246.6|140
1725046200000|2024-08-30 19:30:00|6251.1|6248.1|6247.9|6244.9|6251.1|6248.1|6247.6|6244.6|158
1725046500000|2024-08-30 19:35:00|6248|6245|6250.7|6247.7|6251|6248|6247.9|6244.9|137
1725046800000|2024-08-30 19:40:00|6250.8|6247.8|6249.1|6247.3|6250.8|6247.8|6248.9|6246.3|141
1725047100000|2024-08-30 19:45:00|6248.9|6247.1|6248.9|6247.1|6249.8|6247.3|6248.5|6245.8|179
1725047400000|2024-08-30 19:50:00|6249|6247.2|6252.3|6249.3|6252.8|6250.4|6249|6247|258
1725047700000|2024-08-30 19:55:00|6252.5|6249.5|6251.7|6248.7|6252.6|6250.4|6250.3|6248.2|249
1725048000000|2024-08-30 20:00:00|6251.4|6248.4|6254.1|6251.1|6254.7|6251.7|6250.8|6247.8|251
1725048300000|2024-08-30 20:05:00|6254.2|6251.2|6254.3|6251.3|6255.5|6252.5|6254.1|6251.1|208
1725048600000|2024-08-30 20:10:00|6254.5|6251.5|6255.1|6252.1|6255.1|6252.1|6254|6251|120
1725048900000|2024-08-30 20:15:00|6255.2|6252.2|6254.9|6251.9|6256.1|6253.1|6254.5|6251.5|173
1725049200000|2024-08-30 20:20:00|6254.8|6251.8|6255.1|6252.1|6255.6|6252.6|6254.8|6251.8|101
1725049500000|2024-08-30 20:25:00|6255|6252|6254.1|6251.1|6255.1|6252.1|6254|6251|68
1725049800000|2024-08-30 20:30:00|6254|6251|6254|6251|6254.5|6251.5|6254|6251|86
1725050100000|2024-08-30 20:35:00|6254.1|6251.1|6254.1|6251.1|6254.4|6251.4|6253.9|6250.9|114
1725050400000|2024-08-30 20:40:00|6254|6251|6254.1|6251.1|6254.5|6251.5|6253.6|6250.6|108
1725050700000|2024-08-30 20:45:00|6254|6251|6253.4|6250.4|6254.4|6251.4|6253.4|6250.4|105
1725051000000|2024-08-30 20:50:00|6253.5|6250.5|6250.1|6247.1|6253.6|6250.6|6249.9|6246.9|141
1725051300000|2024-08-30 20:55:00|6251.1|6246.3|6251.5|6245.7|6252|6246.8|6250.9|6245.1|179
1725220800000|2024-09-01 20:00:00|6252.2|6243.4|6251.4|6241.4|6252.2|6243.4|6248.6|6239.3|12
1725221100000|2024-09-01 20:05:00|6253.1|6243.3|6253.1|6243.3|6253.1|6243.3|6250.1|6240.1|3
1725221400000|2024-09-01 20:10:00|6252.9|6243.1|6252.1|6242.1|6253.5|6243.9|6251.5|6241.5|7
1725221700000|2024-09-01 20:15:00|6251.8|6241.8|6254.3|6244.3|6254.3|6244.7|6251.8|6241.8|7
1725222000000|2024-09-01 20:20:00|6254.6|6244.6|6254.9|6244.9|6254.9|6244.9|6253.8|6243.8|8
1725222300000|2024-09-01 20:25:00|6254.8|6244.8|6262.2|6252.2|6269.8|6259.8|6254|6244|9
1725222600000|2024-09-01 20:30:00|6259.4|6249.4|6256.3|6246.3|6262.8|6252.8|6256.3|6246.3|9
1725222900000|2024-09-01 20:35:00|6256.4|6246.4|6258.3|6248.3|6259.8|6249.8|6254|6244|7
1725223200000|2024-09-01 20:40:00|6253.9|6243.9|6258.3|6248.3|6258.5|6248.5|6253.6|6243.6|7
1725223500000|2024-09-01 20:45:00|6255.9|6245.9|6250.9|6240.9|6257.3|6247.3|6250.8|6240.8|21
1725223800000|2024-09-01 20:50:00|6250.5|6240.5|6250.4|6240.4|6250.5|6240.5|6249|6239|11
1725224100000|2024-09-01 20:55:00|6251.3|6239.5|6249.3|6237.5|6251.3|6239.5|6247.3|6235.5|10
1725224400000|2024-09-01 21:00:00|6246.8|6240|6243|6237.2|6246.8|6240|6241.4|6235.6|22
1725224700000|2024-09-01 21:05:00|6247|6241.2|6246.9|6241.1|6247.1|6241.3|6244.7|6238.9|31
1725225000000|2024-09-01 21:10:00|6246.2|6240.4|6247.1|6241.3|6247.9|6242.1|6245.9|6240.1|32
1725225300000|2024-09-01 21:15:00|6247.2|6241.4|6247.9|6242.1|6247.9|6242.1|6246.1|6240.3|52
1725225600000|2024-09-01 21:20:00|6247.8|6242|6248|6242.2|6249|6243.2|6247.3|6241.5|35
1725225900000|2024-09-01 21:25:00|6248.6|6242.8|6248|6242.2|6248.9|6243.1|6247.2|6241.4|65
1725226200000|2024-09-01 21:30:00|6249.5|6243.7|6248.9|6243.1|6249.5|6243.7|6247.6|6241.8|39
1725226500000|2024-09-01 21:35:00|6248.4|6242.6|6249.8|6244|6250|6244.2|6247.8|6242|25
1725226800000|2024-09-01 21:40:00|6249.6|6243.8|6248.7|6242.9|6250.3|6244.5|6248.3|6242.5|23
1725227100000|2024-09-01 21:45:00|6248.8|6243|6249.7|6243.9|6250|6244.2|6247.2|6241.4|35
1725227400000|2024-09-01 21:50:00|6249.9|6244.1|6249.6|6243.8|6250|6244.2|6248.7|6242.9|30
1725227700000|2024-09-01 21:55:00|6249.5|6243.7|6248.2|6242.4|6250.8|6245|6248.2|6242.4|67
1725228000000|2024-09-01 22:00:00|6248.1|6242.3|6248.1|6243.3|6252.9|6247.1|6247.6|6241.8|107
1725228300000|2024-09-01 22:05:00|6247.2|6244.2|6249.7|6246.7|6249.7|6246.7|6247.2|6244.2|35
1725228600000|2024-09-01 22:10:00|6249.6|6246.6|6250|6247|6250.1|6247.1|6249.6|6246.6|29
1725228900000|2024-09-01 22:15:00|6250.1|6247.1|6251.5|6248.5|6251.5|6248.5|6250|6247|37
1725229200000|2024-09-01 22:20:00|6251.4|6248.4|6251.4|6248.4|6251.5|6248.5|6250.5|6247.5|24
1725229500000|2024-09-01 22:25:00|6251.3|6248.3|6252.1|6249.1|6252.1|6249.1|6251.3|6248.3|33
1725229800000|2024-09-01 22:30:00|6252|6249|6253.9|6250.9|6253.9|6250.9|6252|6249|76
1725230100000|2024-09-01 22:35:00|6254|6251|6254.8|6251.8|6254.9|6251.9|6254|6251|41
1725230400000|2024-09-01 22:40:00|6254.7|6251.7|6253.9|6250.9|6254.7|6251.7|6253.6|6250.6|20
1725230700000|2024-09-01 22:45:00|6254.3|6251.3|6253.9|6250.9|6254.3|6251.3|6252.8|6249.8|27
1725231000000|2024-09-01 22:50:00|6254|6251|6254|6251|6254.2|6251.2|6253.9|6250.9|21
1725231300000|2024-09-01 22:55:00|6253.8|6250.8|6253.1|6250.1|6253.8|6250.8|6253|6250|13
1725231600000|2024-09-01 23:00:00|6253|6250|6251.3|6248.3|6253.2|6250.2|6251.1|6248.1|95
1725231900000|2024-09-01 23:05:00|6251.2|6248.2|6251.2|6248.2|6251.4|6248.4|6250.1|6247.1|45
1725232200000|2024-09-01 23:10:00|6251.3|6248.3|6251.1|6248.1|6251.5|6248.5|6250.5|6247.5|36
1725232500000|2024-09-01 23:15:00|6251.2|6248.2|6251|6248|6251.6|6248.6|6250.4|6247.4|23
1725232800000|2024-09-01 23:20:00|6250.9|6247.9|6249.5|6246.5|6251|6248|6249.3|6246.3|42
1725233100000|2024-09-01 23:25:00|6249.4|6246.4|6247.3|6245.5|6249.4|6246.4|6247.1|6244.7|66
1725233400000|2024-09-01 23:30:00|6248|6245|6249.5|6246.5|6250|6247|6248|6245|96
1725233700000|2024-09-01 23:35:00|6249.6|6246.6|6249.5|6246.5|6250.5|6247.5|6249.4|6246.4|51
1725234000000|2024-09-01 23:40:00|6249|6246|6247.2|6244.2|6249.4|6246.4|6247|6244|69
1725234300000|2024-09-01 23:45:00|6247.3|6244.3|6248|6245|6248.5|6246.1|6247|6244.2|73
1725234600000|2024-09-01 23:50:00|6247.9|6244.9|6246.7|6244.9|6248|6245.5|6246.4|6244.1|57
1725234900000|2024-09-01 23:55:00|6246.9|6245.1|6247.6|6245.8|6248.6|6246.8|6246.8|6245|74
1725235200000|2024-09-02 00:00:00|6247.5|6245.7|6246.4|6243.4|6248.4|6246.2|6245.1|6242.8|144
1725235500000|2024-09-02 00:05:00|6246.5|6243.5|6247|6244|6247.1|6244.1|6245.7|6242.7|87
1725235800000|2024-09-02 00:10:00|6247.1|6244.1|6248|6245|6248.9|6245.9|6245.9|6242.9|89
1725236100000|2024-09-02 00:15:00|6247.9|6244.9|6247.5|6245.7|6248.1|6246.3|6246.5|6244.1|83
1725236400000|2024-09-02 00:20:00|6247.4|6245.6|6250.4|6248.6|6250.7|6248.7|6247.4|6245.6|116
1725236700000|2024-09-02 00:25:00|6250.5|6248.7|6250.6|6248.8|6250.6|6248.8|6249.3|6247.5|70
1725237000000|2024-09-02 00:30:00|6250.7|6248.9|6250.2|6247.2|6250.8|6248.9|6249.5|6246.6|65
1725237300000|2024-09-02 00:35:00|6250.6|6247.6|6250.5|6247.5|6252.9|6249.9|6250.3|6247.3|137
1725237600000|2024-09-02 00:40:00|6250.4|6247.4|6251.5|6248.5|6252.3|6249.3|6250.4|6247.4|112
1725237900000|2024-09-02 00:45:00|6251.6|6248.6|6249.9|6246.9|6251.8|6248.8|6249.8|6246.8|84
1725238200000|2024-09-02 00:50:00|6249.8|6246.8|6250.9|6247.9|6251.4|6248.4|6249.2|6246.2|121
1725238500000|2024-09-02 00:55:00|6251|6248|6250|6247|6252.2|6249.2|6249.2|6246.9|80
1725238800000|2024-09-02 01:00:00|6250.2|6247.2|6251.9|6250.1|6252.8|6251|6250.2|6247.2|111
1725239100000|2024-09-02 01:05:00|6252|6250.2|6252.7|6249.7|6254.2|6251.2|6251.9|6249.5|84
1725239400000|2024-09-02 01:10:00|6252.6|6249.6|6249.3|6246.3|6253|6250|6249.2|6246.2|138
1725239700000|2024-09-02 01:15:00|6249.2|6246.2|6250|6247|6250.5|6247.5|6249|6246|122
1725240000000|2024-09-02 01:20:00|6250.1|6247.1|6248.2|6245.2|6251|6248|6248|6245|103
1725240300000|2024-09-02 01:25:00|6248.4|6245.4|6246.7|6243.7|6249|6246|6246.2|6243.2|89
1725240600000|2024-09-02 01:30:00|6246.6|6243.6|6245.8|6242.8|6248.6|6245.6|6245.3|6242.3|136
1725240900000|2024-09-02 01:35:00|6245.9|6242.9|6244.6|6241.6|6246.4|6243.4|6243.8|6240.8|104
1725241200000|2024-09-02 01:40:00|6244.5|6241.5|6244.1|6241.1|6244.5|6241.6|6242.3|6239.9|83
1725241500000|2024-09-02 01:45:00|6244|6241|6245.1|6242.1|6246.3|6243.3|6244|6241|82
1725241800000|2024-09-02 01:50:00|6244.4|6242.6|6244.1|6241.1|6244.8|6242.8|6242.8|6240.4|118
1725242100000|2024-09-02 01:55:00|6244|6241|6241.6|6238.6|6244|6241|6241.5|6238.5|98
1725242400000|2024-09-02 02:00:00|6241.5|6238.5|6236.7|6233.7|6241.6|6238.7|6235.9|6232.9|176
1725242700000|2024-09-02 02:05:00|6236.6|6233.6|6236.1|6233.1|6236.7|6233.7|6233.7|6230.7|160
1725243000000|2024-09-02 02:10:00|6236.2|6233.2|6234|6231|6236.2|6233.2|6232.9|6229.9|145
1725243300000|2024-09-02 02:15:00|6234.1|6231.1|6234.1|6231.1|6235.1|6232.1|6232|6229|115
1725243600000|2024-09-02 02:20:00|6234.2|6231.2|6234.6|6231.6|6234.8|6231.8|6232.9|6229.9|104
1725243900000|2024-09-02 02:25:00|6234.7|6231.7|6234.6|6231.6|6235.4|6232.4|6233.9|6230.9|104
1725244200000|2024-09-02 02:30:00|6234.4|6231.4|6234|6231|6235|6232|6233.3|6230.3|84
1725244500000|2024-09-02 02:35:00|6234.1|6231.1|6235.8|6232.8|6235.8|6232.8|6233.7|6230.7|75
1725244800000|2024-09-02 02:40:00|6235.7|6232.7|6237.4|6234.4|6237.4|6234.8|6235.2|6232.7|80
1725245100000|2024-09-02 02:45:00|6237.6|6234.6|6239.5|6236.5|6239.5|6236.7|6237.6|6234.6|83
1725245400000|2024-09-02 02:50:00|6239.6|6236.6|6239.4|6236.4|6240.8|6237.8|6239|6236|103
1725245700000|2024-09-02 02:55:00|6239.5|6236.5|6236.9|6233.9|6240.1|6237.1|6236.7|6233.7|111
1725246000000|2024-09-02 03:00:00|6237|6234|6235.6|6232.6|6237.6|6234.6|6235.6|6232.6|90
1725246300000|2024-09-02 03:05:00|6235.7|6232.7|6234.6|6231.6|6235.7|6232.7|6232.9|6230.5|117
1725246600000|2024-09-02 03:10:00|6234.7|6231.7|6235.1|6232.1|6236.3|6233.3|6234.1|6231.1|100
1725246900000|2024-09-02 03:15:00|6234.9|6231.9|6235.7|6233.9|6236.4|6234|6232.8|6230.4|102
1725247200000|2024-09-02 03:20:00|6235.8|6234|6235.9|6234.1|6236.3|6234.5|6234.8|6233|88
1725247500000|2024-09-02 03:25:00|6235.8|6234|6238.4|6236.6|6238.4|6236.6|6235.2|6233.4|43
1725247800000|2024-09-02 03:30:00|6238.3|6236.5|6239.5|6237.7|6239.6|6237.8|6238.2|6236.3|57
1725248100000|2024-09-02 03:35:00|6239.4|6237.6|6239.1|6236.1|6240.6|6238.1|6239.1|6236.1|67
1725248400000|2024-09-02 03:40:00|6239.2|6236.2|6241.5|6238.5|6241.6|6238.6|6239.2|6236.2|69
1725248700000|2024-09-02 03:45:00|6241.4|6238.4|6241.1|6238.1|6241.5|6238.5|6240.1|6237.1|85
1725249000000|2024-09-02 03:50:00|6241.2|6238.2|6239.1|6236.1|6241.3|6238.3|6239.1|6236.1|63
1725249300000|2024-09-02 03:55:00|6239|6236|6238.6|6236.8|6239.3|6236.8|6238.6|6235.7|37
1725249600000|2024-09-02 04:00:00|6238.5|6236.7|6238.1|6235.1|6238.6|6236.8|6237.7|6234.7|74
1725249900000|2024-09-02 04:05:00|6238.2|6235.2|6236.2|6233.2|6238.6|6235.6|6235.5|6232.5|57
1725250200000|2024-09-02 04:10:00|6236|6233|6237.1|6234.1|6237.1|6234.1|6235.4|6232.4|66
1725250500000|2024-09-02 04:15:00|6237|6234|6236.6|6233.6|6237.1|6234.1|6236.4|6233.4|22
1725250800000|2024-09-02 04:20:00|6236.5|6233.5|6235.6|6232.6|6236.6|6233.6|6235.3|6232.3|44
1725251100000|2024-09-02 04:25:00|6235.5|6232.5|6234.3|6231.3|6236|6233|6234.2|6231.2|73
1725251400000|2024-09-02 04:30:00|6234.4|6231.4|6233.9|6232.1|6234.7|6232.1|6232.2|6230.2|51
1725251700000|2024-09-02 04:35:00|6234|6232.2|6234.5|6231.5|6234.6|6232.2|6233.7|6231.3|39
1725252000000|2024-09-02 04:40:00|6234.6|6231.6|6235.4|6232.4|6235.4|6232.6|6233.8|6231.3|29
1725252300000|2024-09-02 04:45:00|6235.3|6232.3|6235|6232|6235.4|6232.4|6234.4|6231.4|39
1725252600000|2024-09-02 04:50:00|6234.9|6231.9|6234.2|6231.2|6234.9|6231.9|6233.2|6230.2|49
1725252900000|2024-09-02 04:55:00|6234.1|6231.1|6234.5|6231.5|6234.8|6231.8|6234|6231|40
1725253200000|2024-09-02 05:00:00|6234.6|6231.6|6234.9|6231.9|6235.4|6232.4|6234.4|6231.4|91
1725253500000|2024-09-02 05:05:00|6235|6232|6236.1|6233.1|6236.1|6233.1|6234.3|6231.3|44
1725253800000|2024-09-02 05:10:00|6236|6233|6235.7|6232.7|6237.2|6234.2|6235.2|6232.2|64
1725254100000|2024-09-02 05:15:00|6235.6|6232.6|6236.2|6233.2|6236.6|6233.9|6235.5|6232.5|44
1725254400000|2024-09-02 05:20:00|6236.3|6233.3|6236|6233|6237.4|6235.1|6235.9|6232.9|52
1725254700000|2024-09-02 05:25:00|6236.1|6233.1|6238.2|6235.2|6238.2|6235.2|6236.1|6233.1|53
1725255000000|2024-09-02 05:30:00|6238.3|6235.3|6236.9|6235.1|6238.5|6235.5|6236.7|6234|53
1725255300000|2024-09-02 05:35:00|6236.8|6235|6239.2|6236.2|6239.3|6236.5|6236.8|6235|50
1725255600000|2024-09-02 05:40:00|6239.3|6236.3|6239.7|6236.7|6242.1|6239.1|6239.3|6236.3|91
1725255900000|2024-09-02 05:45:00|6239.6|6236.6|6239.2|6236.2|6240|6237|6238.3|6235.3|62
1725256200000|2024-09-02 05:50:00|6239.1|6236.1|6237.8|6234.8|6239.3|6236.3|6237.4|6234.8|44
1725256500000|2024-09-02 05:55:00|6237.7|6234.7|6233.7|6231.9|6237.7|6234.7|6233.7|6231.5|114
1725256800000|2024-09-02 06:00:00|6233.6|6231.8|6236|6233|6236.5|6233.7|6233.6|6230.9|150
1725257100000|2024-09-02 06:05:00|6236.1|6233.1|6236.9|6233.9|6237.3|6234.3|6236|6233|92
1725257400000|2024-09-02 06:10:00|6236.8|6233.8|6237.8|6234.8|6238.4|6235.4|6236.8|6233.8|49
1725257700000|2024-09-02 06:15:00|6237.9|6234.9|6238.1|6235.1|6238.3|6235.3|6237.5|6234.5|37
1725258000000|2024-09-02 06:20:00|6238.3|6235.3|6237.5|6235.7|6238.5|6236.1|6237.2|6235|62
1725258300000|2024-09-02 06:25:00|6237.3|6235.5|6239.2|6236.2|6240.5|6237.5|6237.3|6235.2|84
1725258600000|2024-09-02 06:30:00|6239.3|6236.3|6238.4|6236.6|6240.8|6238|6238.4|6235.4|79
1725258900000|2024-09-02 06:35:00|6238.8|6235.8|6239.4|6236.4|6240|6237.3|6238|6235|86
1725259200000|2024-09-02 06:40:00|6239.2|6236.2|6238.2|6236.4|6240.4|6238|6237.9|6236|80
1725259500000|2024-09-02 06:45:00|6237.9|6236.1|6239.6|6236.6|6239.8|6237.7|6237.8|6236|97
1725259800000|2024-09-02 06:50:00|6239.7|6236.7|6236.5|6234.7|6239.7|6237.3|6235.4|6233|89
1725260100000|2024-09-02 06:55:00|6236.4|6234.6|6235.4|6233.6|6236.9|6234.8|6235.3|6232.9|113
1725260400000|2024-09-02 07:00:00|6235.3|6233.5|6235.5|6232.5|6236.1|6233.9|6233.5|6230.7|141
1725260700000|2024-09-02 07:05:00|6235.6|6232.6|6237.5|6235.7|6238|6235.7|6233.9|6231.8|131
1725261000000|2024-09-02 07:10:00|6237.4|6235.6|6234.6|6231.6|6238.3|6235.7|6234.5|6231.5|133
1725261300000|2024-09-02 07:15:00|6234.5|6231.5|6232|6229|6234.9|6231.9|6231.3|6228.3|170
1725261600000|2024-09-02 07:20:00|6232.1|6229.1|6229.7|6227.9|6232.2|6229.5|6229.3|6227.2|122
1725261900000|2024-09-02 07:25:00|6229.6|6227.8|6229.9|6226.9|6231.5|6228.7|6228.1|6225.5|126
1725262200000|2024-09-02 07:30:00|6229.4|6226.4|6231.4|6229.6|6231.9|6230.1|6228.2|6225.9|132
1725262500000|2024-09-02 07:35:00|6231.3|6229.5|6230.6|6227.6|6231.9|6229.6|6230|6227|143
1725262800000|2024-09-02 07:40:00|6230.7|6227.7|6228.6|6225.6|6231.1|6228.1|6227.9|6224.9|106
1725263100000|2024-09-02 07:45:00|6229|6226|6227.3|6224.3|6229|6226|6226.2|6223.2|129
1725263400000|2024-09-02 07:50:00|6227.1|6224.1|6228.9|6227.1|6229.6|6227.8|6226.7|6223.7|133
1725263700000|2024-09-02 07:55:00|6228.8|6227|6229.9|6226.9|6230.4|6227.4|6228|6225|180
1725264000000|2024-09-02 08:00:00|6229.8|6226.8|6233.2|6231.4|6233.4|6231.4|6229.4|6226.4|125
1725264300000|2024-09-02 08:05:00|6233.1|6231.3|6233.8|6232|6233.8|6232|6232|6230.2|102
1725264600000|2024-09-02 08:10:00|6233.7|6231.9|6236|6233|6236.6|6233.6|6233.3|6231.5|99
1725264900000|2024-09-02 08:15:00|6235.9|6232.9|6234.6|6231.6|6236|6233|6233.1|6231.1|117
1725265200000|2024-09-02 08:20:00|6234.5|6231.5|6232.4|6230.6|6235.6|6232.6|6232.2|6230.4|89
1725265500000|2024-09-02 08:25:00|6232.3|6230.5|6232.5|6230.7|6233.4|6231.6|6231.4|6229.6|66
1725265800000|2024-09-02 08:30:00|6232.6|6230.8|6233.7|6230.7|6235|6232|6232.6|6230.2|91
1725266100000|2024-09-02 08:35:00|6233.6|6230.6|6232|6230.2|6233.6|6231.1|6230.5|6228.5|99
1725266400000|2024-09-02 08:40:00|6231.9|6230.1|6234.9|6233.1|6235.5|6233.5|6231.9|6230.1|120
1725266700000|2024-09-02 08:45:00|6234.5|6232.7|6233.3|6231.5|6235.1|6233.3|6233.1|6231.3|97
1725267000000|2024-09-02 08:50:00|6233.4|6231.6|6232.2|6230.4|6233.5|6231.7|6231.7|6229.6|80
1725267300000|2024-09-02 08:55:00|6232.3|6230.5|6234.1|6231.1|6234.6|6232.1|6232.3|6230.5|101
1725267600000|2024-09-02 09:00:00|6234|6231|6233|6230|6234|6231.3|6232.4|6229.4|87
1725267900000|2024-09-02 09:05:00|6232.8|6229.8|6233.6|6230.6|6234|6231|6232.4|6229.4|55
1725268200000|2024-09-02 09:10:00|6233.7|6230.7|6232.5|6229.5|6233.7|6230.7|6231.6|6228.6|74
1725268500000|2024-09-02 09:15:00|6232.6|6229.6|6232.2|6230.4|6233.1|6230.5|6231.4|6228.4|78
1725268800000|2024-09-02 09:20:00|6232.3|6230.5|6233|6231.2|6233.5|6231.7|6231.9|6230.1|71
1725269100000|2024-09-02 09:25:00|6232.9|6231.1|6234.6|6231.6|6235|6232.5|6232.9|6231.1|64
1725269400000|2024-09-02 09:30:00|6234.5|6231.5|6235.3|6232.3|6235.4|6233.2|6232.9|6231.1|108
1725269700000|2024-09-02 09:35:00|6235.4|6232.4|6234.5|6231.5|6236.4|6233.4|6233.8|6231.1|100
1725270000000|2024-09-02 09:40:00|6234.6|6231.6|6233.9|6230.9|6235|6232.2|6233.3|6230.9|57
1725270300000|2024-09-02 09:45:00|6233.6|6230.6|6232.5|6229.5|6234.3|6231.3|6232.1|6229.1|52
1725270600000|2024-09-02 09:50:00|6232.3|6229.3|6231.4|6228.4|6232.3|6229.3|6230.5|6227.5|88
1725270900000|2024-09-02 09:55:00|6231.5|6228.5|6232.1|6229.1|6232.8|6229.8|6230.8|6228.4|100
1725271200000|2024-09-02 10:00:00|6232|6229|6230.6|6227.6|6232|6229.3|6229.9|6226.9|56
1725271500000|2024-09-02 10:05:00|6230.7|6227.7|6230.4|6228.6|6230.9|6228.7|6229.5|6227.5|53
1725271800000|2024-09-02 10:10:00|6230.5|6228.7|6230.5|6228.7|6230.8|6229|6230.2|6228.4|68
1725272100000|2024-09-02 10:15:00|6230.4|6228.6|6229.7|6227.9|6231|6229.2|6229.7|6227.9|35
1725272400000|2024-09-02 10:20:00|6229.9|6228.1|6230|6227|6230|6228.1|6229.1|6226.1|57
1725272700000|2024-09-02 10:25:00|6229.9|6226.9|6225.8|6222.8|6229.9|6226.9|6225|6222.5|139
1725273000000|2024-09-02 10:30:00|6226|6223|6228.3|6225.3|6228.5|6225.5|6225.6|6222.6|102
1725273300000|2024-09-02 10:35:00|6228.4|6225.4|6227.5|6224.5|6228.8|6225.8|6227.5|6224.5|31
1725273600000|2024-09-02 10:40:00|6227.6|6224.6|6227.5|6224.5|6227.9|6225.3|6226.5|6224.1|38
1725273900000|2024-09-02 10:45:00|6227.6|6224.6|6225.9|6222.9|6227.6|6224.6|6225|6222|61
1725274200000|2024-09-02 10:50:00|6225.8|6222.8|6226|6223|6226.5|6224.2|6224.8|6222.4|53
1725274500000|2024-09-02 10:55:00|6226.1|6223.1|6226.7|6223.7|6227.1|6224.1|6226.1|6223.1|89
1725274800000|2024-09-02 11:00:00|6226.8|6223.8|6226.6|6224.8|6227.1|6224.8|6226|6223|66
1725275100000|2024-09-02 11:05:00|6226.5|6224.7|6225.7|6223.9|6227.2|6225.4|6225.7|6223|67
1725275400000|2024-09-02 11:10:00|6225.8|6224|6225.3|6222.3|6226.5|6224|6224.6|6221.9|93
1725275700000|2024-09-02 11:15:00|6225.2|6222.2|6227.2|6224.2|6227.2|6224.2|6225.2|6222.2|82
1725276000000|2024-09-02 11:20:00|6227.3|6224.3|6227.4|6224.4|6227.9|6224.9|6226.9|6223.9|47
1725276300000|2024-09-02 11:25:00|6227.3|6224.3|6224.6|6221.6|6227.3|6224.3|6224.5|6221.5|53
1725276600000|2024-09-02 11:30:00|6224.5|6221.5|6223.6|6220.6|6224.6|6221.6|6222.9|6220.4|128
1725276900000|2024-09-02 11:35:00|6223.5|6220.5|6224.2|6221.2|6224.6|6221.7|6222.2|6219.8|85
1725277200000|2024-09-02 11:40:00|6224.1|6221.1|6225.5|6222.5|6225.5|6222.5|6223.7|6220.7|61
1725277500000|2024-09-02 11:45:00|6225.6|6222.6|6225.5|6222.5|6226|6223|6225|6222|38
1725277800000|2024-09-02 11:50:00|6225.6|6222.6|6226|6223|6226|6223|6224.7|6221.7|60
1725278100000|2024-09-02 11:55:00|6226.3|6223.3|6224.9|6223.1|6226.3|6223.4|6224.5|6222.5|86
1725278400000|2024-09-02 12:00:00|6225|6223.2|6226.8|6223.8|6226.9|6224.9|6224.6|6222.8|97
1725278700000|2024-09-02 12:05:00|6226.9|6223.9|6226|6224.2|6227.8|6225.2|6226|6223.9|85
1725279000000|2024-09-02 12:10:00|6225.9|6224.1|6224.7|6222.9|6226.1|6224.2|6224.5|6222.7|52
1725279300000|2024-09-02 12:15:00|6224.6|6222.8|6225.6|6223.8|6226|6224.2|6224.5|6222.7|89
1725279600000|2024-09-02 12:20:00|6225.7|6223.9|6228|6225|6228.6|6225.6|6225.7|6223.9|86
1725279900000|2024-09-02 12:25:00|6228.1|6225.1|6227.9|6224.9|6228.5|6225.7|6227|6224.5|63
1725280200000|2024-09-02 12:30:00|6227.8|6224.8|6224.6|6222.8|6227.8|6224.8|6224.3|6221.9|95
1725280500000|2024-09-02 12:35:00|6224.8|6223|6227.4|6224.4|6227.4|6224.4|6224.5|6222.7|76
1725280800000|2024-09-02 12:40:00|6227.5|6224.5|6228.9|6225.9|6229.8|6226.8|6227.4|6224.4|61
1725281100000|2024-09-02 12:45:00|6228.8|6225.8|6228.8|6227|6230|6227.6|6228.6|6225.7|100
1725281400000|2024-09-02 12:50:00|6228.9|6227.1|6228.5|6226.7|6230|6228.2|6227.9|6226.1|69
1725281700000|2024-09-02 12:55:00|6228.4|6226.6|6229.9|6228.1|6230|6228.2|6227.8|6226|84
1725282000000|2024-09-02 13:00:00|6229.8|6228|6231.1|6229.3|6232.8|6231|6229.8|6228|152
1725282300000|2024-09-02 13:05:00|6231|6229.2|6230.8|6229|6232|6230.2|6230.5|6228.7|125
1725282600000|2024-09-02 13:10:00|6230.9|6229.1|6228.8|6227|6230.9|6229.1|6228.7|6226.9|102
1725282900000|2024-09-02 13:15:00|6228.9|6227.1|6230.8|6229|6230.9|6229.1|6228.8|6227|66
1725283200000|2024-09-02 13:20:00|6230.9|6229.1|6231|6229.2|6232.4|6230.6|6230.9|6229.1|73
1725283500000|2024-09-02 13:25:00|6231.4|6229.6|6228.4|6226.6|6231.5|6229.7|6228.4|6226.5|93
1725283800000|2024-09-02 13:30:00|6228.5|6226.7|6227|6225.2|6229.6|6227.3|6226.9|6225.1|134
1725284100000|2024-09-02 13:35:00|6226.7|6224.9|6228|6226.2|6228.4|6226.6|6226.7|6224.9|76
1725284400000|2024-09-02 13:40:00|6228.2|6226.4|6228.3|6226.5|6229|6227.2|6227.8|6226|79
1725284700000|2024-09-02 13:45:00|6228.2|6226.4|6228.1|6226.3|6228.8|6227|6227.4|6225.6|84
1725285000000|2024-09-02 13:50:00|6228|6226.2|6228.9|6227.1|6229.1|6227.3|6226.7|6224.9|111
1725285300000|2024-09-02 13:55:00|6229|6227.2|6227.5|6225.7|6229.4|6227.6|6226.7|6224.9|148
1725285600000|2024-09-02 14:00:00|6227.2|6225.4|6227.4|6225.6|6228.1|6226.3|6226.9|6225.1|113
1725285900000|2024-09-02 14:05:00|6227.5|6225.7|6226.9|6225.1|6228.1|6226.3|6225.9|6224.1|83
1725286200000|2024-09-02 14:10:00|6226.8|6225|6224.5|6222.7|6227.6|6225.8|6224|6222.2|76
1725286500000|2024-09-02 14:15:00|6225|6223.2|6225.7|6223.9|6226.4|6224.6|6224.6|6222.8|50
1725286800000|2024-09-02 14:20:00|6225.8|6224|6223.4|6221.6|6225.8|6224|6223.1|6221.3|67
1725287100000|2024-09-02 14:25:00|6223.5|6221.7|6223.5|6220.5|6225|6223.2|6223.3|6220.4|71
1725287400000|2024-09-02 14:30:00|6223.6|6220.6|6224|6221|6224.2|6221.2|6222.7|6219.7|64
1725287700000|2024-09-02 14:35:00|6223.9|6220.9|6225.6|6222.6|6225.8|6222.8|6223.9|6220.9|42
1725288000000|2024-09-02 14:40:00|6225.5|6222.5|6226.5|6224.7|6226.6|6224.8|6225|6222.1|74
1725288300000|2024-09-02 14:45:00|6226.8|6225|6226.3|6224.5|6227.5|6225.7|6225.9|6224.1|134
1725288600000|2024-09-02 14:50:00|6226.4|6224.6|6235.6|6232.6|6236.1|6233.5|6226.3|6224.5|245
1725288900000|2024-09-02 14:55:00|6235.5|6232.5|6232.4|6230.6|6235.5|6232.5|6231.9|6229.5|299
1725289200000|2024-09-02 15:00:00|6232.5|6230.7|6231.9|6230.1|6233.4|6231.6|6231.3|6229.5|177
1725289500000|2024-09-02 15:05:00|6232|6230.2|6233.5|6231.7|6233.6|6231.8|6231.4|6229.6|73
1725289800000|2024-09-02 15:10:00|6233.4|6231.6|6232.2|6230.4|6233.9|6232.1|6232|6230.2|75
1725290100000|2024-09-02 15:15:00|6232.1|6230.3|6229.1|6227.3|6232.4|6230.6|6229.1|6227.3|86
1725290400000|2024-09-02 15:20:00|6229|6227.2|6229.5|6227.7|6230.4|6228.1|6228.9|6226.8|45
1725290700000|2024-09-02 15:25:00|6229.4|6227.6|6230.4|6228.6|6231.1|6229.3|6229.4|6227.4|89
1725291000000|2024-09-02 15:30:00|6230.5|6228.7|6230.5|6228.7|6231.5|6229.7|6230.4|6228.6|43
1725291300000|2024-09-02 15:35:00|6230.4|6228.6|6230.9|6229.1|6231.7|6229.3|6230|6227.6|91
1725291600000|2024-09-02 15:40:00|6231|6229.2|6230.8|6229|6231|6229.2|6230.6|6228.8|22
1725291900000|2024-09-02 15:45:00|6230.7|6228.9|6231.3|6229.5|6232|6229.6|6230.7|6228.5|69
1725292200000|2024-09-02 15:50:00|6231.2|6229.4|6231.3|6229.5|6232.4|6230.2|6231|6229|88
1725292500000|2024-09-02 15:55:00|6231.4|6229.6|6230.1|6228.3|6231.5|6229.7|6230|6228.2|119
1725292800000|2024-09-02 16:00:00|6230|6228.2|6228.5|6225.5|6230|6228.2|6227.8|6225.5|79
1725293100000|2024-09-02 16:05:00|6228.6|6225.6|6228.1|6226.3|6229.2|6226.3|6228|6225.5|37
1725293400000|2024-09-02 16:10:00|6228|6226.2|6228|6226.2|6228.3|6226.5|6227.4|6225.6|87
1725293700000|2024-09-02 16:15:00|6228.1|6226.3|6226.5|6223.5|6228.1|6226.3|6225.5|6223.5|31
1725294000000|2024-09-02 16:20:00|6226.4|6223.4|6227.2|6224.2|6227.7|6224.7|6226|6223.2|54
1725294300000|2024-09-02 16:25:00|6227.1|6224.1|6226.6|6224.8|6227.2|6224.8|6226.3|6223.5|72
1725294600000|2024-09-02 16:30:00|6226.7|6224.9|6227.6|6224.6|6227.7|6224.9|6226.6|6223.6|53
1725294900000|2024-09-02 16:35:00|6227.5|6224.5|6228.4|6225.4|6228.4|6225.4|6226.9|6224.3|81
1725295200000|2024-09-02 16:40:00|6228.5|6225.5|6229.1|6226.1|6229.1|6226.1|6228.4|6225.4|32
1725295500000|2024-09-02 16:45:00|6229.2|6226.2|6228.7|6225.7|6229.4|6226.4|6228.6|6225.6|107
1725295800000|2024-09-02 16:50:00|6228.6|6225.6|6228.3|6225.3|6228.8|6226.2|6227.6|6225.1|162
1725296100000|2024-09-02 16:55:00|6228.2|6225.2|6229.8|6226.8|6229.8|6227.5|6228.2|6225.2|145
1725296400000|2024-09-02 17:00:00|6229.5|6226.5|6230.8|6227.8|6231.3|6229|6229|6226.5|30
1725296700000|2024-09-02 17:05:00|6230.7|6227.7|6230.6|6227.6|6230.8|6227.8|6230.6|6227.6|8
1725297000000|2024-09-02 17:10:00|6230.7|6227.7|6230.8|6227.8|6231.1|6228.1|6230.6|6227.6|15
1725297300000|2024-09-02 17:15:00|6230.9|6227.9|6231.6|6228.6|6231.6|6228.6|6230.7|6227.7|17
1725297600000|2024-09-02 17:20:00|6231.5|6228.5|6231.8|6228.8|6231.9|6228.9|6231.4|6228.4|13
1725297900000|2024-09-02 17:25:00|6231.7|6228.7|6232|6229|6232|6229.4|6231.1|6228.6|19
1725298200000|2024-09-02 17:30:00|6231.9|6228.9|6232.3|6229.3|6232.4|6229.4|6231.9|6228.9|22
1725298500000|2024-09-02 17:35:00|6232.2|6229.2|6232.2|6229.2|6232.3|6229.3|6232.1|6229.1|13
1725298800000|2024-09-02 17:40:00|6232.4|6229.4|6232.2|6229.2|6232.4|6229.4|6232.2|6229.2|15
1725299100000|2024-09-02 17:45:00|6232.3|6229.3|6232.2|6229.2|6232.4|6229.4|6232.2|6229.2|12
1725299400000|2024-09-02 17:50:00|6232.3|6229.3|6232.3|6229.3|6232.9|6229.9|6232.2|6229.2|26
1725299700000|2024-09-02 17:55:00|6232.4|6229.4|6232.8|6229.8|6232.8|6229.8|6232.3|6229.3|22
1725300000000|2024-09-02 18:00:00|6232.9|6229.9|6232.9|6229.9|6232.9|6229.9|6232.7|6229.7|13
1725300300000|2024-09-02 18:05:00|6232.8|6229.8|6232.6|6230.8|6233.2|6230.8|6232.5|6229.8|10
1725300600000|2024-09-02 18:10:00|6233.1|6230.1|6234.1|6231.1|6234.1|6231.1|6233.1|6230.1|13
1725300900000|2024-09-02 18:15:00|6234.2|6231.2|6234.2|6231.2|6234.3|6231.3|6234.1|6231.1|7
1725301200000|2024-09-02 18:20:00|6234.1|6231.1|6234.1|6231.1|6234.3|6231.3|6234.1|6231.1|13
1725301500000|2024-09-02 18:25:00|6234.2|6231.2|6233.6|6231.8|6234.3|6231.9|6233.6|6231|14
1725301800000|2024-09-02 18:30:00|6234.2|6231.2|6234.7|6231.7|6234.8|6231.8|6234.1|6231.1|12
1725302100000|2024-09-02 18:35:00|6234.2|6232.4|6234.7|6231.7|6234.9|6232.4|6234.1|6231.7|13
1725302400000|2024-09-02 18:40:00|6234.8|6231.8|6234.1|6232.3|6234.9|6232.3|6234|6231.7|25
1725302700000|2024-09-02 18:45:00|6234|6232.2|6233.7|6231.9|6234.4|6232.2|6233.7|6231.4|7
1725303000000|2024-09-02 18:50:00|6233.8|6232|6233.3|6231.5|6234.3|6232|6233.2|6230.8|27
1725303300000|2024-09-02 18:55:00|6233.9|6230.9|6233.5|6230.5|6234.3|6231.9|6233.2|6230.2|36
1725303600000|2024-09-02 19:00:00|6233.6|6230.6|6234.3|6231.3|6234.4|6231.4|6233.6|6230.6|59
1725303900000|2024-09-02 19:05:00|6234.2|6231.2|6233.9|6230.9|6234.3|6231.3|6233.9|6230.9|12
1725304200000|2024-09-02 19:10:00|6234.8|6231.8|6235|6232|6235.4|6232.9|6234.3|6231.8|22
1725304500000|2024-09-02 19:15:00|6234.9|6231.9|6235.7|6232.7|6235.7|6233.3|6234.9|6231.9|14
1725304800000|2024-09-02 19:20:00|6235.6|6232.6|6234.7|6232.9|6235.6|6233|6234.7|6231.8|18
1725305100000|2024-09-02 19:25:00|6234.8|6233|6235.4|6232.4|6235.8|6233.1|6234.8|6232.4|17
1725305400000|2024-09-02 19:30:00|6235.5|6232.5|6235.7|6232.7|6235.9|6233.5|6235.2|6232.4|22
1725305700000|2024-09-02 19:35:00|6235.9|6232.9|6236.4|6233.4|6236.5|6233.5|6235.9|6232.9|13
1725306000000|2024-09-02 19:40:00|6236.5|6233.5|6236.5|6233.5|6236.8|6233.8|6236.4|6233.4|22
1725306300000|2024-09-02 19:45:00|6236.4|6233.4|6237.3|6234.3|6237.3|6234.3|6236.4|6233.4|23
1725306600000|2024-09-02 19:50:00|6237.2|6234.2|6237.5|6234.5|6237.5|6234.5|6237.2|6234.2|17
1725306900000|2024-09-02 19:55:00|6237.6|6234.6|6237.3|6235.5|6237.7|6235.5|6237|6234.4|30
1725307200000|2024-09-02 20:00:00|6237.2|6235.4|6237.2|6234.2|6237.3|6235.4|6236.7|6234.2|15
1725307500000|2024-09-02 20:05:00|6237.1|6234.1|6237.2|6234.2|6237.3|6234.8|6236.5|6234.1|28
1725307800000|2024-09-02 20:10:00|6236.6|6234.8|6236.7|6234.9|6237.4|6235|6236.6|6234.2|13
1725308100000|2024-09-02 20:15:00|6237.4|6234.4|6236.7|6233.7|6237.6|6235|6236.7|6233.7|12
1725308400000|2024-09-02 20:20:00|6236.8|6233.8|6236.6|6233.6|6236.9|6234.3|6235.9|6233.5|19
1725308700000|2024-09-02 20:25:00|6236.5|6233.5|6235.7|6233.9|6236.6|6234.1|6235.6|6233.2|14
1725309000000|2024-09-02 20:30:00|6235.6|6233.8|6234.7|6232.9|6235.8|6233.9|6234.6|6232|17
1725309300000|2024-09-02 20:35:00|6234.6|6232.8|6234.5|6231.5|6235.3|6232.9|6234|6231.4|10
1725309600000|2024-09-02 20:40:00|6234.4|6231.4|6234.1|6232.3|6234.8|6232.4|6234|6231.4|12
1725309900000|2024-09-02 20:45:00|6234.6|6231.6|6233.9|6230.9|6234.6|6231.6|6233.9|6230.9|18
1725310200000|2024-09-02 20:50:00|6233.8|6230.8|6233.8|6230.8|6234|6231|6233|6230|13
1725310500000|2024-09-02 20:55:00|6234.7|6229.9|6234.7|6228.9|6235.2|6230.3|6233.9|6228.3|79
1725310800000|2024-09-02 21:00:00|6235.1|6229.3|6237.7|6231.9|6237.7|6231.9|6234.3|6228.5|12
1725311100000|2024-09-02 21:05:00|6237.9|6232.1|6235.2|6229.4|6238.8|6233|6233.9|6228.1|76
1725311400000|2024-09-02 21:10:00|6235.1|6229.3|6234.5|6228.7|6235.6|6229.8|6234.4|6228.6|63
1725311700000|2024-09-02 21:15:00|6234.4|6228.6|6234.3|6228.5|6234.5|6228.7|6234.3|6228.5|18
1725312000000|2024-09-02 21:20:00|6234.4|6228.6|6234.9|6229.1|6235.1|6229.3|6233.8|6228|63
1725312300000|2024-09-02 21:25:00|6235.1|6229.3|6235.3|6229.5|6235.5|6229.7|6235.1|6229.3|53
1725312600000|2024-09-02 21:30:00|6235.4|6229.6|6235.3|6229.5|6235.5|6229.7|6235|6229.2|65
1725312900000|2024-09-02 21:35:00|6235.5|6229.7|6235.3|6229.5|6235.5|6229.7|6235.2|6229.4|48
1725313200000|2024-09-02 21:40:00|6235.4|6229.6|6235.3|6229.5|6235.5|6229.7|6235.2|6229.4|22
1725313500000|2024-09-02 21:45:00|6235.2|6229.4|6235.4|6229.6|6235.5|6229.7|6235.2|6229.4|22
1725313800000|2024-09-02 21:50:00|6235.3|6229.5|6235.4|6229.6|6235.6|6229.8|6235.2|6229.4|23
1725314100000|2024-09-02 21:55:00|6235.3|6229.5|6236.5|6230.7|6237.1|6231.3|6235.3|6229.5|64
1725314400000|2024-09-02 22:00:00|6236.1|6230.6|6236.1|6231.3|6236.5|6231.5|6235.6|6230.4|77
1725314700000|2024-09-02 22:05:00|6235.2|6232.2|6235.6|6232.6|6235.9|6232.9|6235.1|6232.1|34
1725315000000|2024-09-02 22:10:00|6235.5|6232.5|6234.8|6231.8|6235.5|6232.5|6234.6|6231.6|15
1725315300000|2024-09-02 22:15:00|6234.7|6231.7|6233.6|6230.6|6234.9|6231.9|6233.5|6230.5|27
1725315600000|2024-09-02 22:20:00|6233.7|6230.7|6234.1|6231.1|6234.4|6231.4|6233.7|6230.7|21
1725315900000|2024-09-02 22:25:00|6234.2|6231.2|6233.4|6230.4|6234.3|6231.3|6233.3|6230.3|20
1725316200000|2024-09-02 22:30:00|6233.3|6230.3|6232.8|6229.8|6233.5|6231.1|6232.7|6229.7|24
1725316500000|2024-09-02 22:35:00|6232.9|6229.9|6232.1|6229.1|6232.9|6229.9|6232|6229|19
1725316800000|2024-09-02 22:40:00|6232|6229|6230.4|6227.4|6232.1|6229.1|6230.4|6227.4|19
1725317100000|2024-09-02 22:45:00|6230.5|6227.5|6229.1|6226.1|6230.6|6227.6|6228.8|6225.9|40
1725317400000|2024-09-02 22:50:00|6228.5|6226.7|6228.4|6225.4|6229.2|6226.7|6228.4|6225.4|11
1725317700000|2024-09-02 22:55:00|6228.3|6225.3|6227.1|6224.1|6228.3|6225.3|6227.1|6224.1|18
1725318000000|2024-09-02 23:00:00|6227.2|6224.2|6227.4|6224.4|6227.8|6224.8|6227.1|6224.1|39
1725318300000|2024-09-02 23:05:00|6227.3|6224.3|6225.7|6223.9|6227.3|6224.9|6225.7|6223.9|28
1725318600000|2024-09-02 23:10:00|6226.1|6224.3|6225.7|6223.9|6226.7|6224.4|6225.5|6223.2|21
1725318900000|2024-09-02 23:15:00|6225.6|6223.8|6225.6|6223.8|6225.7|6223.9|6225.6|6223.8|23
1725319200000|2024-09-02 23:20:00|6226.2|6223.2|6224.7|6222.9|6226.2|6223.3|6224.6|6222.8|31
1725319500000|2024-09-02 23:25:00|6224.6|6222.8|6225.7|6223.9|6226.3|6224.5|6224.1|6222.3|48
1725319800000|2024-09-02 23:30:00|6225.6|6223.8|6227.6|6224.6|6227.6|6224.6|6225.6|6223|31
1725320100000|2024-09-02 23:35:00|6228.6|6225.6|6228.3|6226.5|6229.2|6227|6227.3|6225.5|42
1725320400000|2024-09-02 23:40:00|6228.4|6226.6|6229.4|6227.6|6230.3|6228|6227.6|6225.6|64
1725320700000|2024-09-02 23:45:00|6229.5|6227.7|6230|6227|6230.3|6228.3|6227.9|6225.7|68
1725321000000|2024-09-02 23:50:00|6229.9|6226.9|6229.2|6227.4|6230.3|6227.6|6228.7|6226.2|64
1725321300000|2024-09-02 23:55:00|6229.1|6227.3|6231.4|6228.4|6231.5|6229.1|6228.5|6226.5|148
1725321600000|2024-09-03 00:00:00|6231.5|6228.5|6233.1|6230.1|6233.1|6230.1|6230.6|6228.3|173
1725321900000|2024-09-03 00:05:00|6233.2|6230.2|6231|6229.2|6233.7|6231.2|6229.9|6228.1|87
1725322200000|2024-09-03 00:10:00|6231.1|6229.3|6236.4|6233.4|6236.7|6234.9|6230.9|6229.1|167
1725322500000|2024-09-03 00:15:00|6236.5|6233.5|6236.4|6233.4|6236.7|6233.7|6234.4|6231.4|130
1725322800000|2024-09-03 00:20:00|6236.2|6233.2|6233|6230|6236.3|6233.3|6232.9|6230|183
1725323100000|2024-09-03 00:25:00|6233.1|6230.1|6232.1|6229.1|6234.3|6231.3|6232.1|6229.1|128
1725323400000|2024-09-03 00:30:00|6231.9|6228.9|6228.7|6226.9|6233.2|6230.2|6228.6|6225.7|180
1725323700000|2024-09-03 00:35:00|6228.6|6226.8|6227.7|6224.7|6228.9|6227.1|6226.3|6223.3|151
1725324000000|2024-09-03 00:40:00|6227.8|6224.8|6227.3|6224.3|6228.1|6225.1|6227.3|6224.3|91
1725324300000|2024-09-03 00:45:00|6227.4|6224.4|6225|6223.2|6227.7|6225.3|6224.7|6222.7|87
1725324600000|2024-09-03 00:50:00|6225.1|6223.3|6221.3|6219.5|6225.1|6223.3|6220.9|6218.5|129
1725324900000|2024-09-03 00:55:00|6221.1|6219.3|6225.1|6223.3|6225.3|6223.3|6220.1|6217.7|154
1725325200000|2024-09-03 01:00:00|6225|6223.2|6223.7|6221.9|6226.7|6224|6221.8|6219.1|138
1725325500000|2024-09-03 01:05:00|6223.6|6221.8|6226.5|6224.7|6227.1|6224.7|6223|6220.5|124
1725325800000|2024-09-03 01:10:00|6226.6|6224.8|6228.1|6225.1|6228.2|6226.2|6226.1|6223.6|122
1725326100000|2024-09-03 01:15:00|6227.6|6225.8|6226.3|6224.5|6228.8|6226.4|6226|6224.2|105
1725326400000|2024-09-03 01:20:00|6226.4|6224.6|6225.1|6223.3|6229.5|6227.2|6224.9|6222.6|124
1725326700000|2024-09-03 01:25:00|6225.3|6223.5|6226.4|6223.4|6228.7|6225.7|6225.2|6223.1|146
1725327000000|2024-09-03 01:30:00|6226.5|6223.5|6225.6|6222.6|6228.4|6225.4|6224.8|6221.8|241
1725327300000|2024-09-03 01:35:00|6225.7|6222.7|6223.7|6221.9|6226.1|6223.2|6222.5|6220.2|118
1725327600000|2024-09-03 01:40:00|6223.6|6221.8|6217.7|6214.7|6224.4|6222.3|6215.6|6213.2|232
1725327900000|2024-09-03 01:45:00|6217.6|6214.6|6217.3|6214.3|6218.3|6215.8|6216.7|6213.7|136
1725328200000|2024-09-03 01:50:00|6217.4|6214.4|6223.3|6221.5|6223.4|6221.6|6217.4|6214.4|159
1725328500000|2024-09-03 01:55:00|6223.2|6221.4|6223.9|6222.1|6225.2|6223.4|6222.6|6220.8|94
1725328800000|2024-09-03 02:00:00|6224|6222.2|6224.2|6222.4|6225.3|6223.1|6223.6|6221.2|141
1725329100000|2024-09-03 02:05:00|6224.1|6222.3|6221.3|6219.5|6224.6|6222.3|6221.2|6219.4|81
1725329400000|2024-09-03 02:10:00|6221.2|6219.4|6224.4|6222.6|6226.2|6224|6221.1|6219.3|112
1725329700000|2024-09-03 02:15:00|6224.3|6222.5|6225.3|6223.5|6225.8|6224|6224|6222.2|103
1725330000000|2024-09-03 02:20:00|6225.2|6223.4|6223.1|6221.3|6225.2|6223.4|6222.1|6220.3|121
1725330300000|2024-09-03 02:25:00|6223|6221.2|6223.3|6221.5|6223.7|6221.9|6222.4|6220.6|78
1725330600000|2024-09-03 02:30:00|6223.4|6221.6|6224|6222.2|6225|6223.2|6223.3|6221.5|90
1725330900000|2024-09-03 02:35:00|6223.9|6222.1|6223.4|6221.6|6225|6223.2|6223.3|6221.5|68
1725331200000|2024-09-03 02:40:00|6223.5|6221.7|6225|6223.2|6225.3|6223.5|6223.5|6221.7|54
1725331500000|2024-09-03 02:45:00|6224.9|6223.1|6222.3|6220.5|6225.1|6223.3|6222.3|6220.5|86
1725331800000|2024-09-03 02:50:00|6222.1|6220.3|6221.2|6219.4|6222.2|6220.4|6221|6219.2|75
1725332100000|2024-09-03 02:55:00|6221.1|6219.3|6218.5|6216.7|6221.4|6219.6|6217.8|6215.3|168
1725332400000|2024-09-03 03:00:00|6218.4|6216.6|6214.7|6212.9|6218.4|6216.6|6214|6211.7|202
1725332700000|2024-09-03 03:05:00|6214.8|6213|6211.3|6209.5|6215.3|6213.5|6211.1|6208.1|206
1725333000000|2024-09-03 03:10:00|6211.2|6209.4|6209.6|6206.6|6212.2|6210|6209.2|6206.2|190
1725333300000|2024-09-03 03:15:00|6209.9|6206.9|6209.1|6206.1|6209.9|6207.1|6207.1|6204.4|168
1725333600000|2024-09-03 03:20:00|6209.2|6206.2|6207.8|6204.8|6209.4|6207.2|6205.8|6203.7|167
1725333900000|2024-09-03 03:25:00|6207.9|6204.9|6205.1|6202.1|6208.7|6205.7|6204.5|6201.5|172
1725334200000|2024-09-03 03:30:00|6205|6202|6204.1|6201.1|6207.1|6204.1|6203.6|6200.6|199
1725334500000|2024-09-03 03:35:00|6204|6201|6201.4|6199.6|6205|6202|6201.2|6198.7|143
1725334800000|2024-09-03 03:40:00|6201.5|6199.7|6204.4|6201.4|6204.5|6201.6|6201.5|6199.7|89
1725335100000|2024-09-03 03:45:00|6204|6201|6201.8|6198.8|6205.3|6202.3|6201.1|6198.7|157
1725335400000|2024-09-03 03:50:00|6201.9|6198.9|6200.8|6197.8|6202.1|6199.1|6198.4|6195.4|216
1725335700000|2024-09-03 03:55:00|6200.9|6197.9|6201|6198|6201.4|6198.4|6199.3|6196.3|163
1725336000000|2024-09-03 04:00:00|6200.9|6197.9|6199.5|6196.5|6201.6|6198.6|6199.1|6196.1|126
1725336300000|2024-09-03 04:05:00|6199.4|6196.4|6195.2|6192.2|6199.7|6196.7|6194|6191.5|158
1725336600000|2024-09-03 04:10:00|6195.1|6192.1|6194.5|6191.5|6195.4|6192.4|6191.9|6188.9|228
1725336900000|2024-09-03 04:15:00|6194.4|6191.4|6196|6193|6196.5|6193.5|6194.3|6191.3|150
1725337200000|2024-09-03 04:20:00|6196.2|6193.2|6195.9|6192.9|6196.6|6193.6|6195.6|6192.6|88
1725337500000|2024-09-03 04:25:00|6195.8|6192.8|6187.6|6185.8|6195.9|6192.9|6185.8|6183.5|266
1725337800000|2024-09-03 04:30:00|6187.7|6185.9|6188.8|6185.8|6190.2|6187.7|6187.4|6184.7|182
1725338100000|2024-09-03 04:35:00|6188.7|6185.7|6189.4|6186.4|6190.3|6187.6|6187.2|6185|148
1725338400000|2024-09-03 04:40:00|6189.5|6186.5|6187.9|6184.9|6190|6187.3|6186.7|6184.4|128
1725338700000|2024-09-03 04:45:00|6187.8|6184.8|6190.4|6188.6|6190.5|6188.7|6187.8|6184.8|108
1725339000000|2024-09-03 04:50:00|6190.5|6188.7|6190.8|6187.8|6191.2|6188.7|6189.6|6186.6|105
1725339300000|2024-09-03 04:55:00|6190.7|6187.7|6191.5|6189.7|6192.3|6189.9|6190.1|6187.1|124
1725339600000|2024-09-03 05:00:00|6191.4|6189.6|6193.6|6191.8|6194.6|6192|6191.1|6189.3|147
1725339900000|2024-09-03 05:05:00|6193.7|6191.9|6193.4|6190.4|6194.7|6191.9|6192.1|6189.1|140
1725340200000|2024-09-03 05:10:00|6193.3|6190.3|6191.6|6188.6|6194.4|6191.7|6190.8|6187.8|127
1725340500000|2024-09-03 05:15:00|6191.5|6188.5|6192.5|6190.7|6192.6|6190.8|6190.5|6187.5|171
1725340800000|2024-09-03 05:20:00|6192.6|6190.8|6194.6|6191.6|6194.7|6192.3|6191.8|6189.1|157
1725341100000|2024-09-03 05:25:00|6194|6192.2|6194.2|6191.2|6195.7|6193.9|6193.2|6190.7|113
1725341400000|2024-09-03 05:30:00|6194.3|6191.3|6195.8|6192.8|6195.9|6192.9|6192.9|6189.9|171
1725341700000|2024-09-03 05:35:00|6195.7|6192.7|6195.9|6192.9|6196.6|6194.1|6194.8|6192.4|120
1725342000000|2024-09-03 05:40:00|6196|6193|6194.1|6192.3|6196.5|6194.1|6193.1|6190.7|107
1725342300000|2024-09-03 05:45:00|6194|6192.2|6191.7|6189.9|6194.5|6192.7|6191.2|6189.4|152
1725342600000|2024-09-03 05:50:00|6191.8|6190|6194.6|6192.8|6194.6|6192.8|6191.8|6190|118
1725342900000|2024-09-03 05:55:00|6194.7|6192.9|6194.8|6193|6196.6|6194.3|6194.5|6192.7|136
1725343200000|2024-09-03 06:00:00|6194.9|6193.1|6187.1|6185.3|6194.9|6193.1|6186.9|6185.1|204
1725343500000|2024-09-03 06:05:00|6187.2|6185.4|6188.2|6186.4|6189.8|6188|6187.1|6185.3|164
1725343800000|2024-09-03 06:10:00|6188.3|6186.5|6187.5|6185.7|6188.3|6186.5|6186.3|6184.5|172
1725344100000|2024-09-03 06:15:00|6187.3|6185.5|6187|6185.2|6188.5|6186.7|6186.4|6184.6|166
1725344400000|2024-09-03 06:20:00|6187.1|6185.3|6187.3|6185.5|6187.6|6185.8|6185.5|6183.7|166
1725344700000|2024-09-03 06:25:00|6187.4|6185.6|6186.7|6184.9|6188.1|6186.3|6184.6|6182.8|165
1725345000000|2024-09-03 06:30:00|6186.8|6185|6185.3|6183.5|6189.4|6186.4|6185.3|6183.5|179
1725345300000|2024-09-03 06:35:00|6185.5|6183.7|6188.6|6186.8|6189.7|6187.9|6185.5|6183.7|193
1725345600000|2024-09-03 06:40:00|6188.9|6187.1|6191.6|6189.8|6191.9|6190.1|6187.9|6186.1|188
1725345900000|2024-09-03 06:45:00|6191.5|6189.7|6189.9|6188.1|6192|6190.2|6188.8|6187|183
1725346200000|2024-09-03 06:50:00|6190|6188.2|6191.3|6189.5|6191.9|6190.1|6189.4|6187.6|135
1725346500000|2024-09-03 06:55:00|6190.9|6189.1|6193|6190|6193|6190.6|6190.6|6188.8|122
1725346800000|2024-09-03 07:00:00|6192.4|6190.6|6193.4|6191.6|6194.3|6192.3|6192|6189.6|192
1725347100000|2024-09-03 07:05:00|6193.3|6191.5|6196.7|6194.9|6198.7|6196.9|6191.9|6190.1|181
1725347400000|2024-09-03 07:10:00|6196.8|6195|6199.1|6197.3|6200.2|6198.4|6196.8|6195|178
1725347700000|2024-09-03 07:15:00|6199.2|6197.4|6200.6|6198.8|6201.6|6199.3|6199.1|6197.3|192
1725348000000|2024-09-03 07:20:00|6200.5|6198.7|6204|6202.2|6204|6202.2|6199.2|6197.4|196
1725348300000|2024-09-03 07:25:00|6203.5|6201.7|6200.4|6198.6|6203.6|6201.8|6200.4|6198.6|175
1725348600000|2024-09-03 07:30:00|6200.1|6198.3|6198.4|6196.6|6201|6198.6|6196.3|6194.5|244
1725348900000|2024-09-03 07:35:00|6198.5|6196.7|6199.5|6197.7|6199.5|6197.7|6198.2|6196.4|150
1725349200000|2024-09-03 07:40:00|6199.6|6197.8|6200.4|6198.6|6200.7|6198.9|6198.1|6196.3|144
1725349500000|2024-09-03 07:45:00|6200.6|6198.8|6198.8|6197|6201.4|6199.6|6198.6|6196.8|167
1725349800000|2024-09-03 07:50:00|6198.7|6196.9|6198|6196.2|6200.6|6198.8|6197.9|6196.1|185
1725350100000|2024-09-03 07:55:00|6197.8|6196|6197.7|6195.9|6198.8|6197|6196.7|6194.9|219
1725350400000|2024-09-03 08:00:00|6197|6195.2|6199.1|6197.3|6200.1|6198.3|6197|6195.2|237
1725350700000|2024-09-03 08:05:00|6199.5|6197.7|6197.4|6195.6|6201|6199.2|6196.5|6194.7|235
1725351000000|2024-09-03 08:10:00|6197.3|6195.5|6198.1|6196.3|6198.8|6197|6196.8|6195|156
1725351300000|2024-09-03 08:15:00|6198|6196.2|6198.9|6197.1|6199.6|6197.8|6197|6195.2|174
1725351600000|2024-09-03 08:20:00|6198.8|6197|6197.3|6195.5|6199.4|6197.6|6197|6195.2|134
1725351900000|2024-09-03 08:25:00|6197.2|6195.4|6196.2|6194.4|6197.4|6195.4|6194.6|6192.8|217
1725352200000|2024-09-03 08:30:00|6196.3|6194.5|6196.6|6194.8|6197.5|6195.7|6195.9|6194.1|164
1725352500000|2024-09-03 08:35:00|6196.4|6194.6|6198.9|6197.1|6199.8|6197.3|6196.4|6194.6|153
1725352800000|2024-09-03 08:40:00|6198.8|6197|6197|6195.2|6199.3|6197.5|6196.8|6195|142
1725353100000|2024-09-03 08:45:00|6197.1|6195.3|6195.6|6193.8|6197.2|6195.4|6195.6|6193.8|132
1725353400000|2024-09-03 08:50:00|6195.5|6193.7|6195.7|6193.9|6196.9|6195.1|6194.3|6192.5|143
1725353700000|2024-09-03 08:55:00|6195.6|6193.8|6195.9|6194.1|6196.5|6194.7|6194.9|6193.1|144
1725354000000|2024-09-03 09:00:00|6195.8|6194|6193.4|6191.6|6196.6|6194.8|6193.3|6191.5|147
1725354300000|2024-09-03 09:05:00|6193.3|6191.5|6190.9|6189.1|6194.2|6192.4|6190.1|6188.3|230
1725354600000|2024-09-03 09:10:00|6191|6189.2|6190.5|6188.7|6191.4|6189.6|6190|6188.2|162
1725354900000|2024-09-03 09:15:00|6190.4|6188.6|6191.6|6189.8|6192.1|6190.3|6190|6188.2|178
1725355200000|2024-09-03 09:20:00|6191.5|6189.7|6190.4|6188.6|6191.5|6189.7|6189.5|6187.7|160
1725355500000|2024-09-03 09:25:00|6190.5|6188.7|6191.1|6189.3|6191.9|6190.1|6190.1|6188.3|154
1725355800000|2024-09-03 09:30:00|6191|6189.2|6189.8|6188|6192.5|6190.7|6189.7|6187.9|164
1725356100000|2024-09-03 09:35:00|6189.9|6188.1|6191|6189.2|6191.4|6189.6|6189.1|6187.3|111
1725356400000|2024-09-03 09:40:00|6190.9|6189.1|6190.7|6188.9|6191.1|6189.3|6189.9|6188.1|108
1725356700000|2024-09-03 09:45:00|6190.6|6188.8|6189.9|6188.1|6191.2|6189.4|6189.3|6187.5|81
1725357000000|2024-09-03 09:50:00|6189.8|6188|6188.9|6187.1|6189.8|6188|6188.4|6186.6|92
1725357300000|2024-09-03 09:55:00|6188.8|6187|6187.3|6185.5|6189.3|6187.5|6187.2|6185.4|145
1725357600000|2024-09-03 10:00:00|6187.4|6185.6|6187.5|6185.7|6188.2|6186.4|6185.7|6183.9|108
1725357900000|2024-09-03 10:05:00|6187.4|6185.6|6187.2|6185.4|6187.9|6186.1|6186.1|6184.3|118
1725358200000|2024-09-03 10:10:00|6187.3|6185.5|6187.4|6185.6|6188.4|6186.6|6186.8|6185|135
1725358500000|2024-09-03 10:15:00|6187.3|6185.5|6186.8|6185|6187.4|6185.6|6185.3|6183.5|130
1725358800000|2024-09-03 10:20:00|6186.9|6185.1|6185.9|6184.1|6187.5|6185.7|6185.3|6183.5|151
1725359100000|2024-09-03 10:25:00|6186|6184.2|6188|6186.2|6188.4|6186.6|6185.8|6184|158
1725359400000|2024-09-03 10:30:00|6187.9|6186.1|6185.2|6183.4|6187.9|6186.1|6185.2|6183.4|138
1725359700000|2024-09-03 10:35:00|6185.3|6183.5|6186.3|6184.5|6187.1|6184.8|6184.3|6182.5|148
1725360000000|2024-09-03 10:40:00|6186.2|6184.4|6187.2|6185.4|6188.2|6186.4|6185.6|6183.8|120
1725360300000|2024-09-03 10:45:00|6187.1|6185.3|6186.6|6184.8|6187.1|6185.3|6186.2|6184.4|139
1725360600000|2024-09-03 10:50:00|6186.4|6184.6|6186.9|6185.1|6188.7|6186.9|6186.4|6184.6|125
1725360900000|2024-09-03 10:55:00|6187|6185.2|6186.7|6184.9|6187.6|6185.8|6186.3|6184.5|160
1725361200000|2024-09-03 11:00:00|6186.8|6185|6187.9|6186.1|6188.1|6186.3|6186.1|6184.3|143
1725361500000|2024-09-03 11:05:00|6188|6186.2|6187.9|6186.1|6188|6186.2|6186.6|6184.8|181
1725361800000|2024-09-03 11:10:00|6188|6186.2|6188|6186.2|6188.4|6186.6|6186.9|6185.1|151
1725362100000|2024-09-03 11:15:00|6188.1|6186.3|6189.5|6187.7|6189.8|6188|6187.1|6185.3|127
1725362400000|2024-09-03 11:20:00|6189.4|6187.6|6188.1|6186.3|6190|6188.2|6188.1|6186.3|111
1725362700000|2024-09-03 11:25:00|6188.2|6186.4|6187.9|6186.1|6189.4|6187.6|6187.4|6185.6|153
1725363000000|2024-09-03 11:30:00|6188|6186.2|6187.7|6185.9|6188.7|6186.9|6187.1|6185.3|135
1725363300000|2024-09-03 11:35:00|6187.5|6185.7|6190.1|6188.3|6190.5|6188.7|6187.5|6185.7|104
1725363600000|2024-09-03 11:40:00|6190.2|6188.4|6189.1|6187.3|6190.5|6188.7|6188.1|6186.3|103
1725363900000|2024-09-03 11:45:00|6189|6187.2|6187|6185.2|6189|6187.2|6186.3|6184.5|150
1725364200000|2024-09-03 11:50:00|6186.9|6185.1|6186.3|6184.5|6187.3|6185.5|6185.9|6184.1|134
1725364500000|2024-09-03 11:55:00|6186.4|6184.6|6186.9|6185.1|6188|6186.2|6186.3|6184.5|112
1725364800000|2024-09-03 12:00:00|6186.8|6185|6186.8|6185|6188.2|6186.4|6186.2|6184.4|200
1725365100000|2024-09-03 12:05:00|6186.9|6185.1|6186.9|6185.1|6187.5|6185.7|6186.2|6184.4|145
1725365400000|2024-09-03 12:10:00|6187|6185.2|6190.9|6187.9|6191.1|6189.3|6186.9|6185.1|159
1725365700000|2024-09-03 12:15:00|6191|6188|6186.9|6185.1|6191.1|6188.7|6186.7|6184.3|130
1725366000000|2024-09-03 12:20:00|6187.1|6185.3|6190.9|6189.1|6191|6189.2|6187.1|6185.3|130
1725366300000|2024-09-03 12:25:00|6190.8|6189|6190.6|6188.8|6191.5|6189.7|6189.3|6187.5|173
1725366600000|2024-09-03 12:30:00|6190.7|6188.9|6193.3|6191.5|6193.5|6191.7|6190.1|6188.3|164
1725366900000|2024-09-03 12:35:00|6193.4|6191.6|6196.9|6195.1|6197.4|6195.6|6193.3|6191.5|159
1725367200000|2024-09-03 12:40:00|6197|6195.2|6200.4|6198.6|6200.9|6199.1|6197|6195.2|227
1725367500000|2024-09-03 12:45:00|6199.8|6198|6199.4|6197.6|6201.9|6200.1|6199.1|6197.3|221
1725367800000|2024-09-03 12:50:00|6199.5|6197.7|6197.7|6195.9|6199.5|6197.7|6197.5|6195.7|149
1725368100000|2024-09-03 12:55:00|6197.6|6195.8|6196.2|6194.4|6198.3|6196.5|6195.1|6193.3|236
1725368400000|2024-09-03 13:00:00|6196.3|6194.5|6199.9|6198.1|6201.1|6198.9|6196.1|6194.3|308
1725368700000|2024-09-03 13:05:00|6200|6198.2|6199.3|6197.5|6201.1|6199.3|6198.4|6196.6|222
1725369000000|2024-09-03 13:10:00|6199.4|6197.6|6201.4|6198.4|6202.5|6199.6|6198.7|6195.7|259
1725369300000|2024-09-03 13:15:00|6201.1|6198.1|6202|6200.2|6205.9|6203|6200.2|6197.8|324
1725369600000|2024-09-03 13:20:00|6201.9|6200.1|6206.1|6203.1|6207|6204|6201.4|6199.6|274
1725369900000|2024-09-03 13:25:00|6206|6203|6203.7|6201.9|6206.9|6203.9|6203.4|6201.6|291
1725370200000|2024-09-03 13:30:00|6203.9|6202.1|6201.6|6199.8|6204.9|6203.1|6201.4|6199.6|341
1725370500000|2024-09-03 13:35:00|6201.7|6199.9|6197.9|6196.1|6203.8|6202|6196.5|6194.7|398
1725370800000|2024-09-03 13:40:00|6198|6196.2|6198.7|6195.7|6199.9|6197.4|6196.6|6194.8|290
1725371100000|2024-09-03 13:45:00|6199|6196|6198.3|6196.5|6200.9|6199.1|6196.6|6194.3|348
1725371400000|2024-09-03 13:50:00|6198.4|6196.6|6197.1|6195.3|6200.2|6198.4|6194.8|6193|369
1725371700000|2024-09-03 13:55:00|6197.4|6195.6|6202.7|6198.7|6203|6199.3|6195.1|6193.3|326
1725372000000|2024-09-03 14:00:00|6201.8|6197.8|6203|6200|6211.9|6207.9|6196.1|6193.1|774
1725372300000|2024-09-03 14:05:00|6203.1|6200.1|6197.6|6195.8|6204.1|6202|6197.3|6195.5|570
1725372600000|2024-09-03 14:10:00|6197.5|6195.7|6192.7|6190.9|6200|6198.2|6192.1|6190.3|559
1725372900000|2024-09-03 14:15:00|6192.2|6190.4|6189.5|6187.7|6194.2|6192.4|6188.9|6187.1|434
1725373200000|2024-09-03 14:20:00|6190|6188.2|6183.5|6181.7|6190.6|6188.8|6183.5|6181.7|362
1725373500000|2024-09-03 14:25:00|6183.4|6181.6|6187.9|6186.1|6188.4|6186.6|6182.8|6181|316
1725373800000|2024-09-03 14:30:00|6188.1|6186.3|6189.9|6188.1|6191.9|6190.1|6186.4|6184.6|423
1725374100000|2024-09-03 14:35:00|6190.1|6188.3|6192.9|6191.1|6194.2|6192.4|6188.6|6186.8|337
1725374400000|2024-09-03 14:40:00|6192.7|6190.9|6190.2|6188.4|6192.8|6191|6190.2|6188.4|313
1725374700000|2024-09-03 14:45:00|6190.3|6188.5|6191.9|6190.1|6193.6|6191.8|6190.3|6188.5|338
1725375000000|2024-09-03 14:50:00|6191.8|6190|6190.1|6188.3|6193.1|6191.3|6189.9|6188.1|310
1725375300000|2024-09-03 14:55:00|6190.2|6188.4|6188.2|6186.4|6191.1|6189.3|6186.6|6184.8|327
1725375600000|2024-09-03 15:00:00|6188.3|6186.5|6187.7|6185.9|6189.9|6188.1|6187.1|6185.3|393
1725375900000|2024-09-03 15:05:00|6187.6|6185.8|6187|6185.2|6187.7|6185.9|6184.7|6182.9|311
1725376200000|2024-09-03 15:10:00|6187.2|6185.4|6186.9|6185.1|6188.4|6186.6|6186.5|6184.7|306
1725376500000|2024-09-03 15:15:00|6187|6185.2|6186.1|6184.3|6188.7|6186.9|6185.4|6183.6|235
1725376800000|2024-09-03 15:20:00|6186.2|6184.4|6188|6186.2|6189.5|6187.7|6185.4|6183.6|243
1725377100000|2024-09-03 15:25:00|6188.1|6186.3|6189.2|6187.4|6189.4|6187.6|6187.6|6185.8|196
1725377400000|2024-09-03 15:30:00|6189.3|6187.5|6188.7|6186.9|6190.1|6188.3|6187.4|6185.6|214
1725377700000|2024-09-03 15:35:00|6188.9|6187.1|6187|6185.2|6189.5|6187.7|6187|6185.2|228
1725378000000|2024-09-03 15:40:00|6186.9|6185.1|6186.9|6185.1|6187.3|6185.5|6185.5|6183.7|192
1725378300000|2024-09-03 15:45:00|6187.1|6185.3|6186.1|6184.3|6188.6|6186.8|6185.6|6183.8|150
1725378600000|2024-09-03 15:50:00|6186|6184.2|6187.5|6185.7|6187.8|6186|6185.3|6183.5|131
1725378900000|2024-09-03 15:55:00|6187.6|6185.8|6189.5|6187.7|6190.5|6188.7|6187.5|6185.7|240
1725379200000|2024-09-03 16:00:00|6189|6187.2|6189.4|6187.6|6191.6|6189.8|6188.8|6187|205
1725379500000|2024-09-03 16:05:00|6189.3|6187.5|6189.5|6187.7|6189.8|6188|6188.1|6186.3|191
1725379800000|2024-09-03 16:10:00|6189.7|6187.9|6193.6|6191.8|6193.6|6191.8|6189.3|6187.5|162
1725380100000|2024-09-03 16:15:00|6193.8|6192|6194.5|6192.7|6195.9|6194.1|6193.7|6191.9|180
1725380400000|2024-09-03 16:20:00|6194.4|6192.6|6193.5|6191.7|6195.3|6193.5|6193.2|6191.4|153
1725380700000|2024-09-03 16:25:00|6193.6|6191.8|6192.4|6190.6|6193.8|6192|6191.4|6189.6|195
1725381000000|2024-09-03 16:30:00|6192.5|6190.7|6191.4|6189.6|6192.7|6190.9|6191|6189.2|135
1725381300000|2024-09-03 16:35:00|6191.1|6189.3|6191.2|6189.4|6191.2|6189.4|6189.7|6187.9|170
1725381600000|2024-09-03 16:40:00|6191.4|6189.6|6191|6189.2|6192|6190.2|6189.8|6188|116
1725381900000|2024-09-03 16:45:00|6191.1|6189.3|6188.5|6186.7|6191.1|6189.3|6188|6186.2|139
1725382200000|2024-09-03 16:50:00|6188.6|6186.8|6188.6|6186.8|6189|6187.2|6187.8|6186|122
1725382500000|2024-09-03 16:55:00|6188.5|6186.7|6189.4|6187.6|6190.1|6188.3|6188.2|6186.4|182
1725382800000|2024-09-03 17:00:00|6189.5|6187.7|6187.5|6185.7|6189.5|6187.7|6186.9|6185.1|195
1725383100000|2024-09-03 17:05:00|6187.6|6185.8|6188.5|6186.7|6189.5|6187.7|6187|6185.2|200
1725383400000|2024-09-03 17:10:00|6188.4|6186.6|6187|6185.2|6189.2|6187.4|6186.6|6184.8|151
1725383700000|2024-09-03 17:15:00|6186.9|6185.1|6188.2|6186.4|6188.7|6186.9|6186.3|6184.5|152
1725384000000|2024-09-03 17:20:00|6188.3|6186.5|6190.2|6188.4|6190.9|6189.1|6188.3|6186.5|173
1725384300000|2024-09-03 17:25:00|6190.1|6188.3|6188.7|6186.9|6190.2|6188.4|6188.2|6186.4|133
1725384600000|2024-09-03 17:30:00|6188.6|6186.8|6185.5|6183.7|6188.7|6186.9|6185.4|6183.6|189
1725384900000|2024-09-03 17:35:00|6185.6|6183.8|6188|6186.2|6188.3|6186.5|6185.5|6183.7|122
1725385200000|2024-09-03 17:40:00|6188.1|6186.3|6188|6186.2|6188.2|6186.4|6187.1|6185.3|148
1725385500000|2024-09-03 17:45:00|6187.9|6186.1|6187|6185.2|6188.1|6186.3|6186.9|6185.1|124
1725385800000|2024-09-03 17:50:00|6186.9|6185.1|6183.8|6182|6187|6185.2|6183.4|6181.6|135
1725386100000|2024-09-03 17:55:00|6183.7|6181.9|6183.1|6181.3|6184.5|6182.7|6182.5|6180.7|205
1725386400000|2024-09-03 18:00:00|6183|6181.2|6181.5|6179.7|6183|6181.2|6181|6179.2|140
1725386700000|2024-09-03 18:05:00|6181.4|6179.6|6182.9|6181.1|6183.6|6181.8|6181.4|6179.6|178
1725387000000|2024-09-03 18:10:00|6182.8|6181|6181.9|6180.1|6183.1|6181.3|6181.9|6180.1|182
1725387300000|2024-09-03 18:15:00|6182|6180.2|6181.9|6180.1|6182.1|6180.3|6181.1|6179.3|168
1725387600000|2024-09-03 18:20:00|6182|6180.2|6182.6|6180.8|6183|6181.2|6181.9|6180.1|186
1725387900000|2024-09-03 18:25:00|6182.5|6180.7|6182.9|6181.1|6183.7|6181.9|6182.5|6180.7|165
1725388200000|2024-09-03 18:30:00|6182.8|6181|6183.6|6181.8|6183.7|6181.9|6182.6|6180.8|162
1725388500000|2024-09-03 18:35:00|6183.7|6181.9|6186.9|6185.1|6187|6185.2|6183.3|6181.5|220
1725388800000|2024-09-03 18:40:00|6187.4|6185.6|6185.1|6183.3|6188.2|6186.4|6185.1|6183.3|162
1725389100000|2024-09-03 18:45:00|6184.9|6183.1|6185|6183.2|6186.3|6184.5|6183.3|6181.5|192
1725389400000|2024-09-03 18:50:00|6185.1|6183.3|6184.6|6182.8|6185.5|6183.7|6184.1|6182.3|157
1725389700000|2024-09-03 18:55:00|6184.8|6183|6187.7|6184.7|6187.8|6185.4|6183.8|6182|159
1725390000000|2024-09-03 19:00:00|6187.8|6184.8|6188|6186.2|6188.8|6187|6187.2|6184.7|170
1725390300000|2024-09-03 19:05:00|6188.1|6186.3|6187.7|6185.9|6188.8|6187|6187.5|6185.7|151
1725390600000|2024-09-03 19:10:00|6187.6|6185.8|6188.6|6186.8|6189.3|6187.5|6187.4|6185.6|189
1725390900000|2024-09-03 19:15:00|6188.7|6186.9|6189.8|6188|6190.7|6188.9|6188.6|6186.8|226
1725391200000|2024-09-03 19:20:00|6190|6188.2|6190.9|6189.1|6191.6|6189.8|6189.8|6188|158
1725391500000|2024-09-03 19:25:00|6190.8|6189|6190.2|6188.4|6191.2|6189.4|6190.2|6188.4|129
1725391800000|2024-09-03 19:30:00|6190.3|6188.5|6187.6|6185.8|6191|6189.2|6187.6|6185.8|157
1725392100000|2024-09-03 19:35:00|6187.5|6185.7|6187.5|6185.7|6187.9|6186.1|6186.1|6184.3|304
1725392400000|2024-09-03 19:40:00|6187.6|6185.8|6186.8|6185|6187.6|6185.8|6185.7|6183.9|252
1725392700000|2024-09-03 19:45:00|6186.7|6184.9|6187.1|6185.3|6187.6|6185.8|6185.5|6183.7|309
1725393000000|2024-09-03 19:50:00|6187.3|6185.5|6185.5|6183.7|6187.8|6185.9|6185.5|6183.7|240
1725393300000|2024-09-03 19:55:00|6185.6|6183.8|6187.2|6185.4|6187.4|6185.6|6185.5|6183.7|279
1725393600000|2024-09-03 20:00:00|6187.1|6185.3|6187.9|6186.1|6188.8|6187|6187.1|6185.3|176
1725393900000|2024-09-03 20:05:00|6187.8|6186|6186.6|6184.8|6188|6186.2|6186.6|6184.8|107
1725394200000|2024-09-03 20:10:00|6186.5|6184.7|6186.1|6184.3|6187|6185.2|6186|6184.2|222
1725394500000|2024-09-03 20:15:00|6186|6184.2|6186.6|6184.8|6187.4|6185.6|6186|6184.2|80
1725394800000|2024-09-03 20:20:00|6186.8|6185|6185.6|6183.8|6186.8|6185|6185.5|6183.7|136
1725395100000|2024-09-03 20:25:00|6185.5|6183.7|6186.1|6184.3|6186.4|6184.6|6185.4|6183.6|109
1725395400000|2024-09-03 20:30:00|6186.2|6184.4|6189.4|6187.6|6189.7|6187.9|6186|6184.2|128
1725395700000|2024-09-03 20:35:00|6189.5|6187.7|6189.3|6187.5|6190.3|6188.3|6189.1|6187|134
1725396000000|2024-09-03 20:40:00|6189.4|6187.6|6189.9|6186.9|6190.1|6187.8|6189.1|6186.2|94
1725396300000|2024-09-03 20:45:00|6189.1|6187.3|6188.8|6185.8|6190.3|6187.5|6188.4|6185.7|118
1725396600000|2024-09-03 20:50:00|6188.7|6185.7|6189.8|6186.8|6190.1|6187.1|6188.4|6185.4|130
1725396900000|2024-09-03 20:55:00|6190.7|6185.9|6189.6|6184.8|6190.8|6186|6189|6184.6|133
1725397200000|2024-09-03 21:00:00|6189.7|6184.9|6193.2|6187.4|6193.2|6187.4|6189.7|6184.8|13
1725397500000|2024-09-03 21:05:00|6193.3|6187.5|6191.6|6185.8|6193.3|6187.5|6190.3|6184.5|55
1725397800000|2024-09-03 21:10:00|6191.4|6185.6|6190.5|6184.7|6192.3|6186.5|6190.5|6184.7|73
1725398100000|2024-09-03 21:15:00|6190.6|6184.8|6189.8|6184|6190.7|6184.9|6189|6183.2|58
1725398400000|2024-09-03 21:20:00|6189.6|6183.8|6189.3|6183.5|6189.8|6184|6189.2|6183.4|29
1725398700000|2024-09-03 21:25:00|6189.4|6183.6|6189|6183.2|6189.4|6183.6|6189|6183.2|8
1725399000000|2024-09-03 21:30:00|6188.9|6183.1|6189|6183.2|6189.3|6183.5|6188.6|6182.8|54
1725399300000|2024-09-03 21:35:00|6189.1|6183.3|6189.3|6183.5|6189.5|6183.7|6189|6183.2|106
1725399600000|2024-09-03 21:40:00|6189.2|6183.4|6189.2|6183.4|6189.4|6183.6|6189.1|6183.3|45
1725399900000|2024-09-03 21:45:00|6189.3|6183.5|6189.4|6183.6|6189.4|6183.6|6189.1|6183.3|75
1725400200000|2024-09-03 21:50:00|6189.3|6183.5|6188.7|6182.9|6189.4|6183.6|6188.7|6182.9|44
1725400500000|2024-09-03 21:55:00|6188.6|6182.8|6188.4|6182.6|6188.8|6183|6188.2|6182.4|20
1725400800000|2024-09-03 22:00:00|6188.5|6182.7|6185.3|6180.5|6188.7|6183|6184.7|6179.9|68
1725401100000|2024-09-03 22:05:00|6184.4|6181.4|6186.2|6183.2|6186.3|6183.3|6183.8|6180.8|42
1725401400000|2024-09-03 22:10:00|6186.1|6183.1|6187|6184|6187.1|6184.1|6185.8|6182.8|71
1725401700000|2024-09-03 22:15:00|6187.1|6184.1|6188.3|6185.3|6188.4|6185.4|6186.9|6183.9|77
1725402000000|2024-09-03 22:20:00|6188.1|6185.1|6187.9|6184.9|6188.2|6185.2|6187.1|6184.1|60
1725402300000|2024-09-03 22:25:00|6187.8|6184.8|6187.3|6184.3|6187.9|6184.9|6187.2|6184.2|43
1725402600000|2024-09-03 22:30:00|6187.2|6184.2|6191.2|6188.2|6191.3|6188.3|6187.2|6184.2|131
1725402900000|2024-09-03 22:35:00|6191.1|6188.1|6190.9|6187.9|6191.1|6188.1|6189.4|6186.4|94
1725403200000|2024-09-03 22:40:00|6190.8|6187.8|6191.2|6188.2|6191.6|6189|6190.7|6187.8|63
1725403500000|2024-09-03 22:45:00|6190.8|6189|6190.4|6187.4|6191.9|6189.2|6190.1|6187.4|45
1725403800000|2024-09-03 22:50:00|6190.3|6188.5|6190.3|6187.3|6191.2|6188.5|6190|6187.3|69
1725404100000|2024-09-03 22:55:00|6189.5|6186.5|6188.5|6185.5|6190.3|6187.7|6188.1|6185.1|72
1725404400000|2024-09-03 23:00:00|6188.9|6185.9|6189.3|6187.5|6189.3|6187.5|6187.8|6185.7|59
1725404700000|2024-09-03 23:05:00|6189.8|6188|6188.3|6186.5|6190.5|6188.7|6188.1|6186.3|90
1725405000000|2024-09-03 23:10:00|6188.4|6186.6|6186.8|6183.8|6189.3|6187.5|6186.2|6183.2|96
1725405300000|2024-09-03 23:15:00|6186.9|6183.9|6189.9|6186.9|6190|6187|6185.6|6183.6|97
1725405600000|2024-09-03 23:20:00|6190|6187|6191.2|6188.2|6191.3|6188.3|6189.6|6186.6|74
1725405900000|2024-09-03 23:25:00|6191.3|6188.3|6191.7|6188.7|6192.2|6189.2|6190.6|6187.6|74
1725406200000|2024-09-03 23:30:00|6191.8|6188.8|6188.5|6185.5|6191.8|6188.8|6188.5|6185.5|79
1725406500000|2024-09-03 23:35:00|6188.1|6185.1|6187.1|6184.1|6189.1|6186.1|6186.9|6183.9|46
1725406800000|2024-09-03 23:40:00|6187|6184|6187.7|6184.7|6187.7|6185.1|6184.5|6182.5|75
1725407100000|2024-09-03 23:45:00|6187.6|6184.6|6186.3|6183.3|6188.6|6185.8|6186.3|6183.3|91
1725407400000|2024-09-03 23:50:00|6186.1|6183.1|6188|6186.2|6189|6186.8|6185.6|6182.6|140
1725407700000|2024-09-03 23:55:00|6188.4|6185.4|6187.1|6185.3|6189.2|6187.4|6187|6185.2|135
1725408000000|2024-09-04 00:00:00|6187|6185.2|6188.3|6186.5|6189.5|6187.7|6186.3|6184.3|244
1725408300000|2024-09-04 00:05:00|6188.4|6186.6|6186.2|6184.4|6188.9|6187.1|6185.8|6183.8|166
1725408600000|2024-09-04 00:10:00|6186.7|6183.7|6185.4|6182.4|6187.2|6184.9|6184.9|6181.9|169
1725408900000|2024-09-04 00:15:00|6185.3|6182.3|6186.4|6183.4|6187.1|6184.1|6184.2|6181.6|141
1725409200000|2024-09-04 00:20:00|6186.5|6183.5|6186.3|6184.5|6187.2|6184.9|6185.1|6182.1|151
1725409500000|2024-09-04 00:25:00|6186.2|6184.4|6184.2|6182.4|6186.4|6184.6|6184.1|6182.3|145
1725409800000|2024-09-04 00:30:00|6184.1|6182.3|6183.6|6181.8|6185.7|6183.3|6183.1|6181.1|130
1725410100000|2024-09-04 00:35:00|6183.5|6181.7|6181.8|6180|6184.7|6182.9|6181.4|6179.6|213
1725410400000|2024-09-04 00:40:00|6181.9|6180.1|6177.8|6176|6182.9|6181.1|6177.4|6175.2|290
1725410700000|2024-09-04 00:45:00|6177.6|6175.8|6179.2|6177.4|6180.9|6179.1|6175.8|6174|222
1725411000000|2024-09-04 00:50:00|6179.7|6177.9|6178.8|6177|6181.9|6180.1|6178.4|6176.6|180
1725411300000|2024-09-04 00:55:00|6178.9|6177.1|6171.5|6169.7|6179.1|6177.1|6171.3|6169.5|399
1725411600000|2024-09-04 01:00:00|6171.3|6169.5|6174.6|6172.8|6175.1|6173.3|6171.3|6169.5|317
1725411900000|2024-09-04 01:05:00|6174.7|6172.9|6175|6173.2|6175.5|6173.3|6173.1|6170.6|250
1725412200000|2024-09-04 01:10:00|6175.1|6173.3|6174.8|6173|6175.2|6173.4|6173.6|6171.8|179
1725412500000|2024-09-04 01:15:00|6174.9|6173.1|6174.1|6172.3|6178.4|6176.6|6174|6172.2|221
1725412800000|2024-09-04 01:20:00|6174.3|6172.5|6175.2|6172.2|6177.1|6175|6174.1|6172.1|205
1725413100000|2024-09-04 01:25:00|6175.1|6172.1|6177.8|6174.8|6177.9|6176.1|6174.3|6171.3|176
1725413400000|2024-09-04 01:30:00|6177.7|6174.7|6178.1|6176.3|6180.3|6177.3|6175.4|6173.2|298
1725413700000|2024-09-04 01:35:00|6178.4|6176.6|6179.5|6177.7|6180.1|6178.3|6177.5|6175.7|237
1725414000000|2024-09-04 01:40:00|6179.3|6177.5|6181.4|6178.4|6183.1|6181.3|6179.1|6176.8|182
1725414300000|2024-09-04 01:45:00|6181.5|6178.5|6181.1|6179.3|6181.9|6180.1|6179.9|6176.9|221
1725414600000|2024-09-04 01:50:00|6181|6179.2|6181|6179.2|6181.9|6180.1|6180.7|6178.9|163
1725414900000|2024-09-04 01:55:00|6181.1|6179.3|6178.3|6176.5|6181.6|6179.3|6177.8|6175.4|176
1725415200000|2024-09-04 02:00:00|6178.4|6176.6|6173.7|6171.9|6178.7|6176.9|6173.2|6170.4|201
1725415500000|2024-09-04 02:05:00|6173.8|6172|6172.3|6170.5|6174.4|6172.6|6170.1|6168.3|202
1725415800000|2024-09-04 02:10:00|6172.4|6170.6|6172.5|6170.7|6173.1|6171.1|6171.9|6169.5|142
1725416100000|2024-09-04 02:15:00|6172.8|6171|6175.3|6173.5|6177.9|6174.9|6172.6|6169.9|168
1725416400000|2024-09-04 02:20:00|6175.4|6173.6|6179.5|6177.7|6179.8|6177.8|6175.3|6173.5|186
1725416700000|2024-09-04 02:25:00|6179.6|6177.8|6177.4|6174.4|6180.8|6179|6177.3|6174.4|175
1725417000000|2024-09-04 02:30:00|6177.5|6174.5|6178.9|6177.1|6180.3|6178.4|6177.5|6174.5|176
1725417300000|2024-09-04 02:35:00|6179.1|6177.3|6180.6|6178.8|6183|6181.2|6179.1|6177.3|131
1725417600000|2024-09-04 02:40:00|6180.7|6178.9|6180.6|6178.8|6181.6|6179.8|6180|6178.2|150
1725417900000|2024-09-04 02:45:00|6180.5|6178.7|6180.5|6178.7|6181.5|6179.7|6180|6178.2|127
1725418200000|2024-09-04 02:50:00|6180.6|6178.8|6180.6|6178.8|6180.6|6178.8|6179.1|6177.3|127
1725418500000|2024-09-04 02:55:00|6180.7|6178.9|6179.8|6178|6181.3|6179.5|6179|6177.2|124
1725418800000|2024-09-04 03:00:00|6180.1|6178.3|6182.6|6180.8|6183.1|6181.3|6179.8|6178|132
1725419100000|2024-09-04 03:05:00|6182.7|6180.9|6182.2|6180.4|6183.8|6181.4|6181.6|6179.4|140
1725419400000|2024-09-04 03:10:00|6181.9|6180.1|6182.4|6180.6|6182.9|6181.1|6181.2|6179.4|135
1725419700000|2024-09-04 03:15:00|6182.5|6180.7|6179.3|6177.5|6183.1|6181.1|6178.8|6177|89
1725420000000|2024-09-04 03:20:00|6179.4|6177.6|6180|6177|6180.4|6177.8|6179.3|6176.7|61
1725420300000|2024-09-04 03:25:00|6179.9|6176.9|6177|6174|6180.2|6177.2|6176.4|6174|87
1725420600000|2024-09-04 03:30:00|6176.9|6173.9|6176.3|6174.5|6177.4|6175|6175.8|6173.6|86
1725420900000|2024-09-04 03:35:00|6176.4|6174.6|6176.9|6175.1|6177.3|6175.5|6176|6174.2|77
1725421200000|2024-09-04 03:40:00|6176.8|6175|6177.8|6176|6177.8|6176|6176.6|6174.4|61
1725421500000|2024-09-04 03:45:00|6177.7|6175.9|6177.9|6176.1|6178.1|6176.3|6177|6175.2|58
1725421800000|2024-09-04 03:50:00|6177.8|6176|6179|6177.2|6179.2|6177.4|6177.7|6175.9|55
1725422100000|2024-09-04 03:55:00|6179.1|6177.3|6179.3|6177.5|6180|6178.2|6179.1|6177.3|88
1725422400000|2024-09-04 04:00:00|6179.4|6177.6|6180.5|6178.7|6181.6|6179.8|6179.4|6177.6|106
1725422700000|2024-09-04 04:05:00|6180.6|6178.8|6181.7|6179.9|6182.3|6180.3|6180.5|6178.7|77
1725423000000|2024-09-04 04:10:00|6181.8|6180|6181.5|6179.7|6181.9|6180.1|6181.2|6179.4|42
1725423300000|2024-09-04 04:15:00|6181.6|6179.8|6181.6|6179.8|6182|6180.2|6181.2|6179.4|58
1725423600000|2024-09-04 04:20:00|6181.7|6179.9|6183|6181.2|6183.6|6181.8|6181.7|6179.9|90
1725423900000|2024-09-04 04:25:00|6182.9|6181.1|6182.4|6180.6|6183.2|6181.4|6182.2|6180.4|75
1725424200000|2024-09-04 04:30:00|6182.5|6180.7|6183.8|6180.8|6183.9|6181.5|6182.3|6180.5|60
1725424500000|2024-09-04 04:35:00|6183.9|6180.9|6184.6|6182.8|6185.6|6183|6183.1|6180.9|49
1725424800000|2024-09-04 04:40:00|6184.5|6182.7|6186.1|6183.1|6186.3|6183.3|6184.5|6182.6|53
1725425100000|2024-09-04 04:45:00|6185.9|6182.9|6184.9|6183.1|6187.1|6184.6|6184.8|6182.7|72
1725425400000|2024-09-04 04:50:00|6184.8|6183|6184.3|6182.5|6184.8|6183|6183.3|6181.3|99
1725425700000|2024-09-04 04:55:00|6184.2|6182.4|6185.3|6183.5|6185.4|6183.6|6184.1|6182.3|73
1725426000000|2024-09-04 05:00:00|6185.4|6183.6|6185.3|6183.5|6186.1|6184.2|6184.7|6182.9|92
1725426300000|2024-09-04 05:05:00|6185.1|6183.3|6184|6181|6185.9|6183.5|6183.7|6180.7|96
1725426600000|2024-09-04 05:10:00|6183.9|6180.9|6182.1|6180.3|6184.8|6181.8|6182.1|6179.8|85
1725426900000|2024-09-04 05:15:00|6182|6180.2|6183.2|6181.4|6184|6182.2|6181.7|6179.9|63
1725427200000|2024-09-04 05:20:00|6183.1|6181.3|6185.6|6182.6|6186.1|6183.7|6182.9|6180.4|104
1725427500000|2024-09-04 05:25:00|6185.7|6182.7|6186.7|6183.7|6187.6|6185.1|6185.1|6182.7|84
1725427800000|2024-09-04 05:30:00|6186.6|6183.6|6186.3|6184.5|6186.7|6184.9|6184.4|6182.6|83
1725428100000|2024-09-04 05:35:00|6186.4|6184.6|6184.2|6181.2|6186.4|6184.6|6183|6180.7|104
1725428400000|2024-09-04 05:40:00|6183.6|6181.8|6184.2|6181.2|6184.4|6182|6183.5|6180.7|70
1725428700000|2024-09-04 05:45:00|6184.1|6181.1|6183.8|6180.8|6184.4|6181.9|6183.4|6180.8|70
1725429000000|2024-09-04 05:50:00|6183.9|6180.9|6183.7|6181.9|6184.5|6182|6182.7|6180.7|84
1725429300000|2024-09-04 05:55:00|6183.8|6182|6184|6181|6184.5|6182|6183.1|6180.2|109
1725429600000|2024-09-04 06:00:00|6184.3|6181.3|6182.7|6180.9|6184.4|6182.4|6182.2|6179.2|165
1725429900000|2024-09-04 06:05:00|6182.8|6181|6182.1|6180.3|6182.9|6181.1|6181|6179.2|133
1725430200000|2024-09-04 06:10:00|6182|6180.2|6177|6175.2|6182.1|6180.3|6177|6174.8|151
1725430500000|2024-09-04 06:15:00|6177.1|6175.3|6175.5|6173.7|6178.3|6175.9|6175|6173.2|147
1725430800000|2024-09-04 06:20:00|6175.4|6173.6|6177|6175.2|6177.8|6176|6174.3|6172.5|174
1725431100000|2024-09-04 06:25:00|6176.8|6175|6177.7|6175.9|6179.5|6177.7|6176.4|6174.6|140
1725431400000|2024-09-04 06:30:00|6177.6|6175.8|6177.7|6175.9|6178.7|6176.9|6176.8|6175|148
1725431700000|2024-09-04 06:35:00|6177.6|6175.8|6182.4|6179.4|6182.8|6180.4|6177.6|6175.3|173
1725432000000|2024-09-04 06:40:00|6182.5|6179.5|6185.3|6182.3|6185.5|6182.5|6181.9|6179.3|124
1725432300000|2024-09-04 06:45:00|6184.3|6181.3|6182.4|6180.6|6184.6|6181.6|6182.1|6179.7|109
1725432600000|2024-09-04 06:50:00|6182.5|6180.7|6185.8|6184|6186.1|6184.3|6181.5|6179.7|159
1725432900000|2024-09-04 06:55:00|6185.9|6184.1|6187.7|6184.7|6187.8|6185.4|6184.7|6182.2|183
1725433200000|2024-09-04 07:00:00|6187.8|6184.8|6183.4|6181.6|6187.8|6185.5|6180|6178.2|299
1725433500000|2024-09-04 07:05:00|6183.3|6181.5|6183.4|6181.6|6185.3|6183.5|6181.9|6180.1|226
1725433800000|2024-09-04 07:10:00|6183.5|6181.7|6186.7|6184.9|6186.8|6185|6182.4|6180.6|210
1725434100000|2024-09-04 07:15:00|6186.6|6184.8|6183.4|6181.6|6187.6|6185.7|6183.3|6181.5|233
1725434400000|2024-09-04 07:20:00|6183.5|6181.7|6184.3|6182.5|6184.6|6182.8|6181.8|6180|173
1725434700000|2024-09-04 07:25:00|6184.4|6182.6|6183.7|6181.9|6186.2|6184.4|6182.1|6180.3|234
1725435000000|2024-09-04 07:30:00|6183.8|6182|6184.4|6182.6|6187.2|6185.4|6183.1|6181.3|241
1725435300000|2024-09-04 07:35:00|6184.3|6182.5|6181.8|6180|6184.5|6182.7|6181.2|6179.4|188
1725435600000|2024-09-04 07:40:00|6181.9|6180.1|6181.9|6180.1|6183.5|6181.7|6181|6179.2|162
1725435900000|2024-09-04 07:45:00|6182|6180.2|6184.8|6183|6186|6183.1|6180.3|6178.5|177
1725436200000|2024-09-04 07:50:00|6184.3|6182.5|6183.2|6181.4|6185.3|6183|6181.9|6180.1|137
1725436500000|2024-09-04 07:55:00|6183.3|6181.5|6184.6|6181.6|6185.2|6183|6182.6|6180.6|205
1725436800000|2024-09-04 08:00:00|6184|6182.2|6183.5|6181.7|6184.8|6183|6183.4|6181.6|187
1725437100000|2024-09-04 08:05:00|6183.4|6181.6|6184.5|6182.7|6184.5|6182.7|6182.9|6181.1|137
1725437400000|2024-09-04 08:10:00|6184.6|6182.8|6183.4|6181.6|6184.7|6182.9|6183.4|6181.6|156
1725437700000|2024-09-04 08:15:00|6183.3|6181.5|6185.7|6183.9|6186.2|6183.9|6183.1|6181.3|93
1725438000000|2024-09-04 08:20:00|6185.8|6184|6184.8|6183|6186.7|6184.9|6184.3|6182.5|109
1725438300000|2024-09-04 08:25:00|6184.7|6182.9|6185.4|6183.6|6185.4|6183.6|6183.5|6181.7|106
1725438600000|2024-09-04 08:30:00|6185.5|6183.7|6185.8|6184|6189.9|6188.1|6185.5|6183.7|264
1725438900000|2024-09-04 08:35:00|6185.7|6183.9|6185.5|6183.7|6185.9|6184.1|6183.1|6181.3|202
1725439200000|2024-09-04 08:40:00|6185.4|6183.6|6185|6183.2|6186.3|6183.9|6184.8|6182.7|143
1725439500000|2024-09-04 08:45:00|6184.7|6182.9|6183.8|6182|6185.1|6183.3|6183.5|6181.3|172
1725439800000|2024-09-04 08:50:00|6183.9|6182.1|6181.7|6179.9|6183.9|6182.1|6180.7|6178.3|150
1725440100000|2024-09-04 08:55:00|6181.6|6179.8|6179.7|6177.9|6182.5|6180.7|6179.7|6177.9|191
1725440400000|2024-09-04 09:00:00|6179.6|6177.8|6179.6|6177.8|6181.8|6180|6179.4|6177.6|115
1725440700000|2024-09-04 09:05:00|6179.7|6177.9|6182.9|6179.9|6182.9|6180.5|6178.8|6177|113
1725441000000|2024-09-04 09:10:00|6182.8|6179.8|6182.9|6181.1|6183.1|6181.3|6181.2|6179.4|138
1725441300000|2024-09-04 09:15:00|6182.8|6181|6184|6182.2|6184.1|6182.3|6181.8|6180|119
1725441600000|2024-09-04 09:20:00|6184.1|6182.3|6185|6183.2|6186.1|6184.3|6183.6|6181.8|107
1725441900000|2024-09-04 09:25:00|6185.1|6183.3|6184.8|6183|6185.8|6184|6183.7|6181.9|119
1725442200000|2024-09-04 09:30:00|6184.7|6182.9|6187.5|6185.7|6187.8|6186|6184.6|6182.8|102
1725442500000|2024-09-04 09:35:00|6187.6|6185.8|6189.8|6188|6189.9|6188.1|6187.6|6185.8|111
1725442800000|2024-09-04 09:40:00|6189.9|6188.1|6189.9|6188.1|6190.3|6188.5|6189.2|6187.4|111
1725443100000|2024-09-04 09:45:00|6189.8|6188|6190.9|6189.1|6192.2|6189.8|6189.8|6187.8|126
1725443400000|2024-09-04 09:50:00|6190.8|6189|6188.8|6187|6190.9|6189.1|6188.3|6186.5|67
1725443700000|2024-09-04 09:55:00|6188.7|6186.9|6188.8|6187|6189.6|6187.8|6188.3|6186.5|95
1725444000000|2024-09-04 10:00:00|6188.7|6186.9|6187.4|6185.6|6188.8|6187|6187.1|6185.3|131
1725444300000|2024-09-04 10:05:00|6187.3|6185.5|6186.2|6184.4|6188.1|6186.3|6186.1|6184.3|83
1725444600000|2024-09-04 10:10:00|6186.3|6184.5|6186.5|6184.7|6187.3|6185.5|6185.3|6183.5|68
1725444900000|2024-09-04 10:15:00|6186.4|6184.6|6186.3|6184.5|6186.9|6184.6|6185.5|6183.2|90
1725445200000|2024-09-04 10:20:00|6186.2|6184.4|6187.5|6185.7|6188.1|6186.3|6186.1|6184.3|92
1725445500000|2024-09-04 10:25:00|6187.6|6185.8|6187.4|6185.6|6188.6|6186.8|6187.3|6185.5|116
1725445800000|2024-09-04 10:30:00|6187.3|6185.5|6189|6187.2|6189.3|6187.5|6186.8|6185|95
1725446100000|2024-09-04 10:35:00|6188.9|6187.1|6188.8|6187|6189.6|6187.8|6188.4|6186.6|94
1725446400000|2024-09-04 10:40:00|6188.7|6186.9|6186.9|6185.1|6189.1|6187.3|6186.7|6184.9|100
1725446700000|2024-09-04 10:45:00|6186.8|6185|6188.1|6186.3|6188.1|6186.3|6186.3|6184.5|63
1725447000000|2024-09-04 10:50:00|6188|6186.2|6187.7|6185.9|6188.4|6186.6|6187.1|6185.3|92
1725447300000|2024-09-04 10:55:00|6187.8|6186|6189.1|6186.1|6189.3|6187|6185.8|6184|106
1725447600000|2024-09-04 11:00:00|6189.2|6186.2|6186.4|6184.6|6190.2|6187.2|6186.4|6184.6|138
1725447900000|2024-09-04 11:05:00|6186.5|6184.7|6189.3|6186.3|6189.3|6187|6186.4|6184.6|104
1725448200000|2024-09-04 11:10:00|6189.4|6186.4|6188.7|6186.9|6190.3|6187.8|6188.3|6186.2|83
1725448500000|2024-09-04 11:15:00|6188.6|6186.8|6189.6|6187.8|6190.2|6187.8|6187.4|6185.5|102
1725448800000|2024-09-04 11:20:00|6189.7|6187.9|6191.6|6189.8|6192.4|6190.6|6188.8|6186.9|119
1725449100000|2024-09-04 11:25:00|6191.4|6189.6|6191.7|6189.9|6192.4|6190.6|6190.9|6189.1|100
1725449400000|2024-09-04 11:30:00|6191.5|6189.7|6187.7|6185.9|6191.5|6189.7|6187.4|6185.6|113
1725449700000|2024-09-04 11:35:00|6187.6|6185.8|6187.6|6185.8|6188.5|6186.7|6186.4|6184.6|161
1725450000000|2024-09-04 11:40:00|6187.5|6185.7|6187.3|6185.5|6189.3|6187.4|6186.4|6184.6|124
1725450300000|2024-09-04 11:45:00|6187.4|6185.6|6187.4|6185.6|6188.8|6187|6187.2|6185.4|71
1725450600000|2024-09-04 11:50:00|6187.3|6185.5|6187.3|6184.3|6188.6|6186.8|6186.7|6184.1|121
1725450900000|2024-09-04 11:55:00|6188.2|6185.2|6188.5|6186.7|6189.3|6186.9|6188.1|6185.1|109
1725451200000|2024-09-04 12:00:00|6188.6|6186.8|6186.5|6184.7|6188.6|6186.8|6186.5|6184.7|173
1725451500000|2024-09-04 12:05:00|6186.6|6184.8|6187.5|6185.7|6187.8|6186|6186.1|6184.3|129
1725451800000|2024-09-04 12:10:00|6187.4|6185.6|6185.9|6184.1|6187.6|6185.8|6185.8|6184|122
1725452100000|2024-09-04 12:15:00|6185.5|6183.7|6184.9|6183.1|6186.8|6184.6|6184.5|6182.7|135
1725452400000|2024-09-04 12:20:00|6184.7|6182.9|6182.2|6179.2|6186.7|6184.2|6181.3|6178.8|232
1725452700000|2024-09-04 12:25:00|6182.1|6179.1|6184.1|6181.1|6184.2|6182|6180.2|6177.2|162
1725453000000|2024-09-04 12:30:00|6184.2|6181.2|6184.6|6182.8|6185.3|6182.8|6182.3|6180.5|166
1725453300000|2024-09-04 12:35:00|6184.4|6182.6|6185.1|6183.3|6186.7|6184.9|6183.7|6181.9|146
1725453600000|2024-09-04 12:40:00|6185|6183.2|6188.5|6186.7|6188.5|6186.7|6184.8|6183|225
1725453900000|2024-09-04 12:45:00|6188.4|6186.6|6189.7|6187.9|6190.4|6187.9|6186.5|6184.7|228
1725454200000|2024-09-04 12:50:00|6189.8|6188|6190.2|6188.4|6192.4|6189.8|6188.8|6186.2|181
1725454500000|2024-09-04 12:55:00|6190.3|6188.5|6191.5|6189.7|6191.7|6189.9|6190.2|6188.4|164
1725454800000|2024-09-04 13:00:00|6191.4|6189.6|6191.6|6189.8|6192.2|6190.4|6190.3|6188.5|202
1725455100000|2024-09-04 13:05:00|6191.4|6189.6|6195|6193.2|6195.9|6193.9|6191.4|6189.6|238
1725455400000|2024-09-04 13:10:00|6194.9|6193.1|6194|6192.2|6195.5|6193.7|6193.9|6192.1|173
1725455700000|2024-09-04 13:15:00|6194.1|6192.3|6197.5|6195.7|6198.1|6196.3|6194.1|6192.3|191
1725456000000|2024-09-04 13:20:00|6197.4|6195.6|6195.8|6194|6197.4|6195.6|6195.1|6193.3|162
1725456300000|2024-09-04 13:25:00|6195.9|6194.1|6193.4|6191.6|6196.3|6194.5|6192.9|6191.1|151
1725456600000|2024-09-04 13:30:00|6193.5|6191.7|6199.2|6197.4|6199.2|6197.4|6193.5|6191.7|316
1725456900000|2024-09-04 13:35:00|6199|6197.2|6198|6196.2|6199.7|6197.9|6197.2|6195.4|278
1725457200000|2024-09-04 13:40:00|6198.1|6196.3|6197.1|6195.3|6199.8|6198|6196.5|6194|169
1725457500000|2024-09-04 13:45:00|6197.2|6195.4|6198.5|6196.7|6201.3|6198.3|6196.3|6194.5|325
1725457800000|2024-09-04 13:50:00|6198.4|6196.6|6199|6197.2|6200.3|6198.3|6197.3|6195.5|300
1725458100000|2024-09-04 13:55:00|6198.9|6197.1|6201|6197|6201.5|6199.4|6197.8|6196|254
1725458400000|2024-09-04 14:00:00|6200.9|6196.9|6211|6208|6218|6215.7|6200.8|6196.8|802
1725458700000|2024-09-04 14:05:00|6210.1|6208.3|6208.3|6206.5|6211.1|6209.2|6206.8|6204.4|601
1725459000000|2024-09-04 14:10:00|6208|6206.2|6205.4|6203.6|6209.2|6207.4|6205.3|6203.5|481
1725459300000|2024-09-04 14:15:00|6205.5|6203.7|6208.3|6206.5|6210.5|6208.7|6202.9|6201.1|473
1725459600000|2024-09-04 14:20:00|6208.1|6206.3|6209.5|6207.7|6213.7|6211.1|6206.9|6205.1|455
1725459900000|2024-09-04 14:25:00|6209.6|6207.8|6209.6|6207.8|6210.9|6208.9|6208.5|6206.4|343
1725460200000|2024-09-04 14:30:00|6209.7|6207.9|6213|6210|6213.3|6211.5|6209.3|6207|375
1725460500000|2024-09-04 14:35:00|6212.9|6209.9|6212.3|6210.5|6214.1|6212.3|6210.4|6208.6|412
1725460800000|2024-09-04 14:40:00|6212.2|6210.4|6213.5|6210.5|6215.1|6213.3|6211.3|6209.5|367
1725461100000|2024-09-04 14:45:00|6213.4|6210.4|6212.6|6209.6|6214|6211|6210.3|6207.4|388
1725461400000|2024-09-04 14:50:00|6211.9|6210.1|6211.5|6209.7|6213.2|6211|6207.9|6206.1|291
1725461700000|2024-09-04 14:55:00|6211.4|6209.6|6208.7|6206.9|6213.2|6210.6|6208.7|6206.9|389
1725462000000|2024-09-04 15:00:00|6208.6|6206.8|6206.9|6205.1|6210.3|6208.5|6206.7|6204.9|305
1725462300000|2024-09-04 15:05:00|6206.8|6205|6203.7|6201.9|6207.1|6205.3|6203.7|6201.9|245
1725462600000|2024-09-04 15:10:00|6203.8|6202|6203.5|6201.7|6204.3|6202.5|6202.2|6200.4|277
1725462900000|2024-09-04 15:15:00|6203.6|6201.8|6203.4|6201.6|6204.4|6202.6|6201.8|6200|233
1725463200000|2024-09-04 15:20:00|6203.3|6201.5|6202|6200.2|6204.5|6202.7|6201.2|6199.4|265
1725463500000|2024-09-04 15:25:00|6202.1|6200.3|6201.1|6199.3|6202.9|6201.1|6200|6198.2|247
1725463800000|2024-09-04 15:30:00|6201.2|6199.4|6201.8|6200|6202.7|6200.9|6199.2|6197.4|235
1725464100000|2024-09-04 15:35:00|6201.9|6200.1|6200.1|6198.3|6202|6200.2|6198.4|6196.6|224
1725464400000|2024-09-04 15:40:00|6200.2|6198.4|6200.7|6198.9|6201.4|6199.6|6198.8|6197|196
1725464700000|2024-09-04 15:45:00|6200.6|6198.8|6198.6|6196.8|6202|6199.6|6198.6|6196.8|245
1725465000000|2024-09-04 15:50:00|6198.7|6196.9|6198.1|6196.3|6199.1|6197.3|6197.5|6195.7|196
1725465300000|2024-09-04 15:55:00|6198.2|6196.4|6199.3|6197.5|6199.6|6197.8|6197.9|6196.1|246
1725465600000|2024-09-04 16:00:00|6199.2|6197.4|6197|6195.2|6199.8|6198|6196.8|6195|189
1725465900000|2024-09-04 16:05:00|6197.1|6195.3|6198.4|6196.6|6198.6|6196.8|6196.5|6194.7|180
1725466200000|2024-09-04 16:10:00|6198.5|6196.7|6198.1|6196.3|6200.5|6198.7|6198.1|6196.3|184
1725466500000|2024-09-04 16:15:00|6198.2|6196.4|6199.4|6197.6|6199.4|6197.6|6197.6|6195.8|148
1725466800000|2024-09-04 16:20:00|6199.3|6197.5|6201.3|6199.5|6201.3|6199.5|6198.7|6196.9|178
1725467100000|2024-09-04 16:25:00|6201.2|6199.4|6202.7|6200.9|6203.1|6201.3|6201.2|6199.4|162
1725467400000|2024-09-04 16:30:00|6202.6|6200.8|6203.5|6201.7|6204|6202.2|6202.5|6200.7|152
1725467700000|2024-09-04 16:35:00|6203.4|6201.6|6202.7|6200.9|6204.8|6203|6201.7|6199.9|183
1725468000000|2024-09-04 16:40:00|6202.8|6201|6199.5|6197.7|6202.9|6201.1|6199.1|6197.3|220
1725468300000|2024-09-04 16:45:00|6199.6|6197.8|6199|6197.2|6199.6|6197.8|6197.9|6196.1|206
1725468600000|2024-09-04 16:50:00|6198.9|6197.1|6201.5|6199.7|6201.5|6199.7|6198.8|6197|233
1725468900000|2024-09-04 16:55:00|6201.6|6199.8|6202.6|6200.8|6202.8|6201|6200.9|6199.1|216
1725469200000|2024-09-04 17:00:00|6202.5|6200.7|6202.4|6200.6|6204.8|6203|6201.9|6200.1|212
1725469500000|2024-09-04 17:05:00|6202.5|6200.7|6201.9|6200.1|6202.8|6201|6201.4|6199.6|193
1725469800000|2024-09-04 17:10:00|6201.7|6199.9|6200|6198.2|6202.2|6200.4|6199.5|6197.7|130
1725470100000|2024-09-04 17:15:00|6200.5|6198.7|6200.4|6198.6|6201.1|6199.3|6199.2|6197.4|184
1725470400000|2024-09-04 17:20:00|6199.9|6198.1|6197.6|6195.8|6200.5|6198.7|6197.4|6195.6|176
1725470700000|2024-09-04 17:25:00|6197.5|6195.7|6194.7|6192.9|6198|6196.2|6194.6|6192.8|176
1725471000000|2024-09-04 17:30:00|6194.3|6192.5|6194.9|6193.1|6195.2|6193.4|6193.2|6191.4|211
1725471300000|2024-09-04 17:35:00|6194.6|6192.8|6196|6194.2|6196.3|6194.5|6194.3|6192.5|191
1725471600000|2024-09-04 17:40:00|6196.3|6194.5|6197|6195.2|6198.7|6196.9|6196.3|6194.5|195
1725471900000|2024-09-04 17:45:00|6197.1|6195.3|6196.1|6194.3|6198.1|6196.3|6196|6194.2|169
1725472200000|2024-09-04 17:50:00|6196|6194.2|6193.8|6192|6196.1|6194.3|6193.1|6191.3|152
1725472500000|2024-09-04 17:55:00|6193.9|6192.1|6192.3|6190.5|6194.2|6192.4|6191.5|6189.7|174
1725472800000|2024-09-04 18:00:00|6192.1|6190.3|6193.7|6191.9|6194.1|6192.3|6191.7|6189.9|203
1725473100000|2024-09-04 18:05:00|6193.6|6191.8|6195.5|6193.7|6195.7|6193.9|6193|6191.2|181
1725473400000|2024-09-04 18:10:00|6195.8|6194|6197.1|6195.3|6197.8|6196|6195.1|6193.3|203
1725473700000|2024-09-04 18:15:00|6197|6195.2|6197.1|6195.3|6199|6197.2|6196.7|6194.9|162
1725474000000|2024-09-04 18:20:00|6197|6195.2|6196.1|6194.3|6197.5|6195.7|6195.3|6193.5|144
1725474300000|2024-09-04 18:25:00|6196|6194.2|6196.2|6194.4|6198.3|6196.5|6195.5|6193.7|155
1725474600000|2024-09-04 18:30:00|6196.3|6194.5|6197.1|6195.3|6198.4|6196.6|6195.5|6193.7|195
1725474900000|2024-09-04 18:35:00|6197.2|6195.4|6196.6|6194.8|6198|6196.2|6195.5|6193.7|230
1725475200000|2024-09-04 18:40:00|6196.5|6194.7|6196.8|6195|6197.8|6196|6196|6194.2|159
1725475500000|2024-09-04 18:45:00|6196.7|6194.9|6195.5|6193.7|6197.7|6195.9|6195.3|6193.5|156
1725475800000|2024-09-04 18:50:00|6195.6|6193.8|6196.4|6194.6|6196.8|6195|6194.8|6193|155
1725476100000|2024-09-04 18:55:00|6196.1|6194.3|6194.6|6191.6|6196.7|6194.9|6194|6191.5|142
1725476400000|2024-09-04 19:00:00|6194.7|6191.7|6195.9|6194.1|6196.6|6194.8|6193.5|6190.5|248
1725476700000|2024-09-04 19:05:00|6195.8|6194|6196.1|6194.3|6197.2|6195.4|6195|6193.1|187
1725477000000|2024-09-04 19:10:00|6196.2|6194.4|6196.5|6194.7|6197.1|6195.3|6195.7|6193.9|269
1725477300000|2024-09-04 19:15:00|6196.6|6194.8|6197.4|6195.6|6197.6|6195.8|6196.2|6194.4|200
1725477600000|2024-09-04 19:20:00|6197.1|6195.3|6198.3|6196.5|6199.4|6197.6|6196.9|6195.1|152
1725477900000|2024-09-04 19:25:00|6198.2|6196.4|6200.1|6198.3|6200.3|6198.5|6197.7|6195.9|198
1725478200000|2024-09-04 19:30:00|6199.9|6198.1|6198.8|6197|6200.6|6198.8|6198.1|6196.3|213
1725478500000|2024-09-04 19:35:00|6198.7|6196.9|6196.8|6195|6198.9|6197.1|6196.3|6194.5|198
1725478800000|2024-09-04 19:40:00|6196.7|6194.9|6198.8|6197|6198.8|6197|6196.5|6194.7|172
1725479100000|2024-09-04 19:45:00|6198.7|6196.9|6199.8|6198|6199.8|6198|6198.3|6196.5|163
1725479400000|2024-09-04 19:50:00|6199.5|6197.7|6200|6198.2|6201.4|6199.6|6199.5|6197.7|276
1725479700000|2024-09-04 19:55:00|6199.5|6197.7|6199.3|6197.5|6200.9|6199.1|6199.2|6197.4|243
1725480000000|2024-09-04 20:00:00|6199.2|6197.4|6199.9|6198.1|6200.2|6198.4|6198.1|6196.3|100
1725480300000|2024-09-04 20:05:00|6200|6198.2|6200.9|6199.1|6200.9|6199.1|6199.3|6197.5|120
1725480600000|2024-09-04 20:10:00|6201|6199.2|6201.3|6199.5|6201.3|6199.5|6200.6|6198.8|99
1725480900000|2024-09-04 20:15:00|6201.2|6199.4|6200.2|6198.4|6201.7|6199.9|6200.1|6198.3|165
1725481200000|2024-09-04 20:20:00|6200.3|6198.5|6199.5|6197.7|6200.3|6198.5|6199.2|6197.4|53
1725481500000|2024-09-04 20:25:00|6199.7|6197.9|6199.2|6197.4|6199.8|6198|6199.2|6197.4|68
1725481800000|2024-09-04 20:30:00|6199.1|6197.3|6200.2|6197.2|6200.8|6199|6199|6197.2|137
1725482100000|2024-09-04 20:35:00|6200.3|6197.3|6200.1|6197.1|6200.5|6198.2|6199.1|6196.7|127
1725482400000|2024-09-04 20:40:00|6200|6197|6201|6198|6201.1|6198.3|6199.4|6196.8|96
1725482700000|2024-09-04 20:45:00|6201.1|6198.1|6200.5|6197.5|6201.3|6198.3|6199.9|6197.2|91
1725483000000|2024-09-04 20:50:00|6200.3|6197.3|6200.4|6197.4|6200.8|6197.8|6199.1|6196.7|89
1725483300000|2024-09-04 20:55:00|6201.3|6196.5|6201.7|6196.9|6202.2|6197.4|6201.2|6196.4|114
1725483600000|2024-09-04 21:00:00|6201.6|6196.8|6196.6|6190.8|6201.9|6196.8|6195.3|6189.5|15
1725483900000|2024-09-04 21:05:00|6196.2|6190.4|6198.3|6192.5|6198.7|6192.9|6196.2|6190.4|41
1725484200000|2024-09-04 21:10:00|6198.2|6192.4|6198.9|6193.1|6199.7|6193.9|6198.2|6192.4|30
1725484500000|2024-09-04 21:15:00|6199|6193.2|6199.5|6193.7|6200|6194.2|6199|6193.2|41
1725484800000|2024-09-04 21:20:00|6199.4|6193.6|6200.1|6194.3|6200.5|6194.7|6199.3|6193.5|41
1725485100000|2024-09-04 21:25:00|6200|6194.2|6200|6194.2|6200.3|6194.5|6199.9|6194.1|18
1725485400000|2024-09-04 21:30:00|6200.1|6194.3|6201.9|6196.1|6202.5|6196.7|6199.6|6193.8|74
1725485700000|2024-09-04 21:35:00|6201.8|6196|6202.8|6197|6205.2|6199.4|6201.4|6195.6|38
1725486000000|2024-09-04 21:40:00|6203|6197.2|6203.8|6198|6203.8|6198|6202.7|6196.9|48
1725486300000|2024-09-04 21:45:00|6203.7|6197.9|6202.6|6196.8|6203.9|6198.1|6202.5|6196.7|62
1725486600000|2024-09-04 21:50:00|6202.5|6196.7|6202.4|6196.6|6202.7|6196.9|6202|6196.2|33
1725486900000|2024-09-04 21:55:00|6202.1|6196.3|6202.4|6196.6|6202.5|6196.7|6202.1|6196.3|24
1725487200000|2024-09-04 22:00:00|6202.2|6196.5|6201.8|6197|6202.7|6197.9|6201.8|6196.2|55
1725487500000|2024-09-04 22:05:00|6200.9|6197.9|6200|6197|6201.5|6198.5|6199.9|6196.9|35
1725487800000|2024-09-04 22:10:00|6199.9|6196.9|6199.5|6196.5|6200.1|6197.1|6199.3|6196.3|51
1725488100000|2024-09-04 22:15:00|6199.6|6196.6|6200.7|6197.7|6200.8|6197.8|6199.6|6196.6|51
1725488400000|2024-09-04 22:20:00|6200.8|6197.8|6200.3|6197.3|6200.8|6197.8|6200|6197|47
1725488700000|2024-09-04 22:25:00|6200.2|6197.2|6200|6197|6200.3|6197.3|6199.9|6196.9|31
1725489000000|2024-09-04 22:30:00|6200.2|6197.2|6199.4|6196.4|6200.7|6197.7|6199|6196|50
1725489300000|2024-09-04 22:35:00|6199.5|6196.5|6199.8|6196.8|6200.2|6197.4|6198.8|6196.4|74
1725489600000|2024-09-04 22:40:00|6200|6197|6200.7|6197.7|6200.7|6197.7|6199.1|6196.5|75
1725489900000|2024-09-04 22:45:00|6200.6|6197.6|6199.3|6196.3|6200.8|6198.3|6198.8|6196.3|72
1725490200000|2024-09-04 22:50:00|6198.7|6196.9|6199.1|6196.1|6199.3|6196.9|6198.7|6195.7|67
1725490500000|2024-09-04 22:55:00|6199|6196|6199.7|6196.7|6200|6197.6|6199|6196|38
1725490800000|2024-09-04 23:00:00|6199.9|6196.9|6198.3|6196.5|6199.9|6197.2|6198.1|6196.3|56
1725491100000|2024-09-04 23:05:00|6198.2|6196.4|6197.1|6195.3|6198.3|6196.5|6197|6195.2|34
1725491400000|2024-09-04 23:10:00|6197|6195.2|6197.1|6194.1|6197.9|6195.8|6196.2|6194.1|78
1725491700000|2024-09-04 23:15:00|6197.2|6194.2|6195.5|6193.7|6197.2|6194.9|6195.5|6193.7|94
1725492000000|2024-09-04 23:20:00|6195.6|6193.8|6194.8|6193|6196.1|6193.8|6194.6|6192.3|64
1725492300000|2024-09-04 23:25:00|6195.3|6192.3|6196|6194.2|6196.2|6194.4|6194.3|6191.9|68
1725492600000|2024-09-04 23:30:00|6196.2|6194.4|6195.2|6193.4|6196.6|6194.8|6194.8|6193|66
1725492900000|2024-09-04 23:35:00|6194.9|6193.1|6193.1|6191.3|6196.1|6194.3|6193.1|6191.3|70
1725493200000|2024-09-04 23:40:00|6193.2|6191.4|6191.7|6189.9|6194.3|6192.5|6191.7|6189.9|111
1725493500000|2024-09-04 23:45:00|6191.6|6189.8|6187.3|6185.5|6192.2|6190.4|6187|6185.2|135
1725493800000|2024-09-04 23:50:00|6187.1|6185.3|6187|6185.2|6189.2|6186.5|6186|6184.2|117
1725494100000|2024-09-04 23:55:00|6186.9|6185.1|6187|6185.2|6188|6186.2|6185.7|6183.8|121
1725494400000|2024-09-05 00:00:00|6187.1|6185.3|6182.4|6180.6|6187.1|6185.3|6182.3|6180.5|174
1725494700000|2024-09-05 00:05:00|6182.3|6180.5|6185.2|6183.4|6185.7|6183.9|6182.3|6180.5|134
1725495000000|2024-09-05 00:10:00|6185.4|6183.6|6185.5|6183.7|6186.6|6184.8|6184.5|6182.7|137
1725495300000|2024-09-05 00:15:00|6185.4|6183.6|6186.1|6184.3|6187.4|6185.6|6184.6|6182.8|147
1725495600000|2024-09-05 00:20:00|6186.2|6184.4|6186.2|6184.4|6187.3|6185.5|6184.2|6182.4|129
1725495900000|2024-09-05 00:25:00|6186.1|6184.3|6186.7|6184.9|6188.6|6186.8|6185.8|6184|111
1725496200000|2024-09-05 00:30:00|6186.4|6184.6|6181.8|6180|6187.1|6185.3|6181.7|6179.9|164
1725496500000|2024-09-05 00:35:00|6181.7|6179.9|6183.2|6181.4|6183.2|6181.4|6179.2|6177.4|129
1725496800000|2024-09-05 00:40:00|6183.1|6181.3|6183.4|6181.6|6184.3|6182.5|6182.2|6180.4|132
1725497100000|2024-09-05 00:45:00|6183.5|6181.7|6185|6183.2|6186|6184.1|6183.5|6181.7|122
1725497400000|2024-09-05 00:50:00|6184.9|6183.1|6184.7|6182.9|6185.3|6183.5|6183.2|6181.4|149
1725497700000|2024-09-05 00:55:00|6184.8|6183|6185.7|6183.9|6186|6184.2|6184.2|6182.4|119
1725498000000|2024-09-05 01:00:00|6185.6|6183.8|6186.4|6184.6|6186.9|6185.1|6184|6182.2|149
1725498300000|2024-09-05 01:05:00|6186.5|6184.7|6187.1|6185.3|6187.3|6185.5|6184.9|6183.1|113
1725498600000|2024-09-05 01:10:00|6187.2|6185.4|6187.8|6186|6188.8|6187|6187|6184.4|70
1725498900000|2024-09-05 01:15:00|6187.7|6185.9|6191.6|6189.8|6191.8|6190|6187.1|6185.3|179
1725499200000|2024-09-05 01:20:00|6191.5|6189.7|6195|6193.2|6196.2|6194.4|6191.5|6189.7|169
1725499500000|2024-09-05 01:25:00|6194.9|6193.1|6195|6192|6197.1|6195.3|6194.8|6192|122
1725499800000|2024-09-05 01:30:00|6194.9|6191.9|6197.3|6195.5|6197.5|6195.7|6194.6|6191.9|198
1725500100000|2024-09-05 01:35:00|6197.2|6195.4|6198.4|6196.6|6198.8|6197|6196.4|6194.6|154
1725500400000|2024-09-05 01:40:00|6198.3|6196.5|6200.6|6198.8|6202|6200.2|6197.8|6196|146
1725500700000|2024-09-05 01:45:00|6200.5|6198.7|6196.1|6194.3|6201|6199.2|6196.1|6194.3|132
1725501000000|2024-09-05 01:50:00|6196.2|6194.4|6195.4|6193.6|6197|6195.2|6195.2|6193.4|127
1725501300000|2024-09-05 01:55:00|6195.5|6193.7|6196.2|6194.4|6197.9|6194.9|6195.5|6193.7|83
1725501600000|2024-09-05 02:00:00|6196.3|6194.5|6196.4|6194.6|6197.7|6195.9|6195.8|6194|96
1725501900000|2024-09-05 02:05:00|6196.3|6194.5|6195.4|6193.6|6197.1|6195.3|6195.2|6193.4|141
1725502200000|2024-09-05 02:10:00|6195.3|6193.5|6195.9|6194.1|6197.5|6195.2|6194.9|6192.8|126
1725502500000|2024-09-05 02:15:00|6195.8|6194|6197.5|6194.5|6197.5|6195|6195.4|6193|90
1725502800000|2024-09-05 02:20:00|6197.4|6194.4|6198.1|6195.1|6198.2|6195.8|6196.7|6193.9|59
1725503100000|2024-09-05 02:25:00|6198.2|6195.2|6197.5|6195.7|6198.3|6195.8|6195.9|6193.5|85
1725503400000|2024-09-05 02:30:00|6197.8|6196|6199.3|6197.5|6199.4|6197.6|6197.8|6196|83
1725503700000|2024-09-05 02:35:00|6199.6|6197.8|6198.2|6196.4|6199.7|6197.9|6198|6196.2|69
1725504000000|2024-09-05 02:40:00|6198.1|6196.3|6198.7|6196.9|6198.7|6196.9|6197.4|6195.6|79
1725504300000|2024-09-05 02:45:00|6198.6|6196.8|6197.5|6195.7|6198.7|6196.9|6197|6195.2|66
1725504600000|2024-09-05 02:50:00|6197.4|6195.6|6199.1|6197.3|6200.7|6198|6197.2|6195.4|76
1725504900000|2024-09-05 02:55:00|6199|6197.2|6197.2|6195.4|6199.2|6197.4|6197.2|6195.4|121
1725505200000|2024-09-05 03:00:00|6197.1|6195.3|6198.4|6196.6|6198.4|6196.6|6196.9|6195.1|86
1725505500000|2024-09-05 03:05:00|6198.3|6196.5|6198|6196.2|6199.4|6197|6197.4|6195.6|119
1725505800000|2024-09-05 03:10:00|6198.1|6196.3|6197.6|6195.8|6198.7|6196.9|6197.6|6195.8|58
1725506100000|2024-09-05 03:15:00|6197.7|6195.9|6198.8|6197|6199|6197.2|6197.5|6195.7|86
1725506400000|2024-09-05 03:20:00|6199|6197.2|6199.6|6197.8|6200.3|6197.9|6198.7|6196.3|56
1725506700000|2024-09-05 03:25:00|6199.4|6197.6|6199.6|6197.8|6199.8|6198|6198.9|6197.1|71
1725507000000|2024-09-05 03:30:00|6199.5|6197.7|6201.6|6199.8|6202.2|6199.9|6199.4|6197.6|75
1725507300000|2024-09-05 03:35:00|6201.5|6199.7|6200.2|6198.4|6202.3|6200.5|6200.1|6198.3|98
1725507600000|2024-09-05 03:40:00|6200.3|6198.5|6201|6199.2|6202.2|6200.4|6200.1|6198.3|60
1725507900000|2024-09-05 03:45:00|6201.1|6199.3|6201.2|6199.4|6201.6|6199.5|6199.6|6197.1|90
1725508200000|2024-09-05 03:50:00|6201.3|6199.5|6200.9|6199.1|6201.7|6199.9|6200.1|6198.3|81
1725508500000|2024-09-05 03:55:00|6201|6199.2|6200.1|6198.3|6201.5|6199.7|6199.3|6197.5|82
1725508800000|2024-09-05 04:00:00|6200|6198.2|6198.6|6195.6|6200.1|6198.3|6197.8|6195.6|67
1725509100000|2024-09-05 04:05:00|6198.5|6195.5|6197.1|6195.3|6198.7|6196.2|6196.6|6194.5|87
1725509400000|2024-09-05 04:10:00|6197|6195.2|6198.4|6196.6|6198.6|6196.8|6197|6195.2|60
1725509700000|2024-09-05 04:15:00|6198.5|6196.7|6200|6198.2|6200.2|6198.4|6198.1|6196.3|58
1725510000000|2024-09-05 04:20:00|6200.1|6198.3|6200|6198.2|6200.8|6199|6199.4|6197.6|82
1725510300000|2024-09-05 04:25:00|6200.1|6198.3|6200.8|6199|6200.8|6199|6200.1|6198.3|51
1725510600000|2024-09-05 04:30:00|6200.9|6199.1|6200.3|6198.5|6201.2|6199.4|6200.2|6198.4|51
1725510900000|2024-09-05 04:35:00|6200.4|6198.6|6201.6|6199.8|6201.8|6200|6200.2|6198.4|76
1725511200000|2024-09-05 04:40:00|6201.7|6199.9|6203.2|6201.4|6203.2|6201.4|6201.7|6199.5|69
1725511500000|2024-09-05 04:45:00|6203.1|6201.3|6202|6200.2|6203.1|6201.3|6201.1|6199.3|74
1725511800000|2024-09-05 04:50:00|6202.1|6200.3|6201.9|6200.1|6203.1|6201.3|6201.6|6199.8|69
1725512100000|2024-09-05 04:55:00|6202|6200.2|6202.2|6200.4|6202.9|6201.1|6201.9|6200.1|90
1725512400000|2024-09-05 05:00:00|6202.1|6200.3|6202|6200.2|6203.4|6201.6|6201.8|6200|90
1725512700000|2024-09-05 05:05:00|6202.1|6200.3|6202.1|6200.3|6202.2|6200.4|6200.7|6198.9|106
1725513000000|2024-09-05 05:10:00|6202|6200.2|6202.9|6201.1|6203.3|6201.5|6202|6200.2|82
1725513300000|2024-09-05 05:15:00|6203|6201.2|6202.3|6200.5|6203.6|6201.8|6201.3|6199.5|48
1725513600000|2024-09-05 05:20:00|6202.2|6200.4|6202.2|6200.4|6202.4|6200.6|6201.1|6199.3|81
1725513900000|2024-09-05 05:25:00|6202.1|6200.3|6205.4|6202.4|6205.9|6202.9|6201.7|6199.9|73
1725514200000|2024-09-05 05:30:00|6205.3|6202.3|6203.5|6201.7|6205.3|6202.3|6202.8|6200.3|98
1725514500000|2024-09-05 05:35:00|6203.6|6201.8|6203.6|6201.8|6205|6203.2|6203.6|6201.8|75
1725514800000|2024-09-05 05:40:00|6203.5|6201.7|6203.1|6201.3|6203.8|6202|6202.7|6200.9|49
1725515100000|2024-09-05 05:45:00|6203|6201.2|6203.6|6201.8|6203.7|6201.9|6202.6|6200.8|85
1725515400000|2024-09-05 05:50:00|6203.5|6201.7|6203.8|6202|6204.9|6202.5|6203.5|6201.2|41
1725515700000|2024-09-05 05:55:00|6204|6202.2|6203.7|6201.9|6204.4|6202.6|6202.4|6200.6|97
1725516000000|2024-09-05 06:00:00|6203.6|6201.8|6204.3|6202.5|6204.6|6202.8|6202.1|6200.3|127
1725516300000|2024-09-05 06:05:00|6204.4|6202.6|6204.9|6203.1|6205|6203.2|6203.2|6201.4|127
1725516600000|2024-09-05 06:10:00|6204.8|6203|6205.4|6203.6|6207.1|6205.3|6204.4|6202.6|187
1725516900000|2024-09-05 06:15:00|6205.1|6203.3|6206.5|6204.7|6207.3|6205.5|6205|6203.2|139
1725517200000|2024-09-05 06:20:00|6206.4|6204.6|6208.2|6206.4|6209.8|6208|6205.5|6203.7|182
1725517500000|2024-09-05 06:25:00|6208.3|6206.5|6208.3|6206.5|6209.5|6207.7|6207.2|6205.4|161
1725517800000|2024-09-05 06:30:00|6208.4|6206.6|6206.6|6204.8|6209.1|6207.3|6206.1|6204.3|129
1725518100000|2024-09-05 06:35:00|6206.5|6204.7|6206.6|6204.8|6207.3|6205.5|6203.7|6201.9|93
1725518400000|2024-09-05 06:40:00|6206.7|6204.9|6206.7|6203.7|6207.7|6205.9|6206.1|6203.7|108
1725518700000|2024-09-05 06:45:00|6206.6|6203.6|6206.9|6205.1|6207.5|6205.1|6205.9|6203.3|104
1725519000000|2024-09-05 06:50:00|6206.8|6205|6205.5|6203.7|6207.5|6205.7|6205.4|6203|151
1725519300000|2024-09-05 06:55:00|6205.4|6203.6|6203.5|6201.7|6205.4|6203.6|6203.2|6201.4|107
1725519600000|2024-09-05 07:00:00|6203.6|6201.8|6203|6201.2|6205|6203.2|6200.5|6198.7|241
1725519900000|2024-09-05 07:05:00|6203.1|6201.3|6199.7|6197.9|6203.4|6201.6|6199.3|6197.5|183
1725520200000|2024-09-05 07:10:00|6199.8|6198|6201.4|6199.6|6201.6|6199.8|6199.1|6197.3|188
1725520500000|2024-09-05 07:15:00|6201.9|6200.1|6199.4|6197.6|6201.9|6200.1|6198.6|6196.8|161
1725520800000|2024-09-05 07:20:00|6199.5|6197.7|6197.5|6195.7|6200.8|6199|6197.3|6195.5|183
1725521100000|2024-09-05 07:25:00|6197.6|6195.8|6198.3|6196.5|6199|6197.2|6196.8|6195|191
1725521400000|2024-09-05 07:30:00|6198.4|6196.6|6197|6195.2|6198.5|6196.7|6196.7|6194.9|137
1725521700000|2024-09-05 07:35:00|6196.9|6195.1|6199.3|6197.5|6199.8|6198|6196.3|6194.5|173
1725522000000|2024-09-05 07:40:00|6199.2|6197.4|6197|6195.2|6199.9|6198.1|6196.4|6194.6|140
1725522300000|2024-09-05 07:45:00|6197.3|6195.5|6196.9|6195.1|6198.1|6196.3|6196.8|6195|123
1725522600000|2024-09-05 07:50:00|6197|6195.2|6198.5|6196.7|6198.7|6196.9|6196.4|6194.6|111
1725522900000|2024-09-05 07:55:00|6198.6|6196.8|6198.9|6197.1|6199.1|6197.3|6196.6|6194.8|131
1725523200000|2024-09-05 08:00:00|6198.8|6197|6198.4|6196.6|6199.1|6197.3|6196.8|6195|147
1725523500000|2024-09-05 08:05:00|6198.3|6196.5|6199|6197.2|6200.4|6198.6|6196.9|6195.1|180
1725523800000|2024-09-05 08:10:00|6198.9|6197.1|6197.2|6195.4|6199.1|6197.3|6195.8|6194|138
1725524100000|2024-09-05 08:15:00|6197.1|6195.3|6199.3|6197.5|6199.3|6197.5|6196.7|6194.9|152
1725524400000|2024-09-05 08:20:00|6199.2|6197.4|6201.3|6199.5|6201.3|6199.5|6199.2|6197.4|160
1725524700000|2024-09-05 08:25:00|6201.4|6199.6|6204.3|6202.5|6205.5|6203.7|6201.3|6199.5|160
1725525000000|2024-09-05 08:30:00|6204.4|6202.6|6202.1|6200.3|6204.4|6202.6|6201.6|6199.8|117
1725525300000|2024-09-05 08:35:00|6202|6200.2|6202.5|6200.7|6203.7|6201.9|6200.9|6199.1|105
1725525600000|2024-09-05 08:40:00|6202.6|6200.8|6203.2|6201.4|6204.7|6202.9|6202.4|6200.6|117
1725525900000|2024-09-05 08:45:00|6203.3|6201.5|6204|6202.2|6204.5|6202.7|6202.3|6200.5|119
1725526200000|2024-09-05 08:50:00|6204.1|6202.3|6207|6205.2|6207|6205.2|6203.6|6201.8|126
1725526500000|2024-09-05 08:55:00|6206.9|6205.1|6204.8|6203|6207|6205.2|6204.2|6202.4|130
1725526800000|2024-09-05 09:00:00|6204.9|6203.1|6205.7|6203.9|6206.9|6205.1|6204|6202.2|140
1725527100000|2024-09-05 09:05:00|6205.6|6203.8|6205.4|6203.6|6205.8|6204|6203.9|6202.1|125
1725527400000|2024-09-05 09:10:00|6205.3|6203.5|6203.8|6202|6206.1|6204.3|6203.7|6201.9|153
1725527700000|2024-09-05 09:15:00|6204|6202.2|6205.7|6203.9|6206.3|6204.5|6204|6202.2|139
1725528000000|2024-09-05 09:20:00|6205.4|6203.6|6203|6201.2|6205.5|6203.7|6202.4|6200.6|127
1725528300000|2024-09-05 09:25:00|6202.9|6201.1|6204|6202.2|6204.1|6202.3|6202.6|6200.8|99
1725528600000|2024-09-05 09:30:00|6204.1|6202.3|6204.2|6202.4|6206.3|6204.5|6204.1|6202.3|86
1725528900000|2024-09-05 09:35:00|6204.3|6202.5|6204.4|6202.6|6204.8|6203|6203.1|6201.3|92
1725529200000|2024-09-05 09:40:00|6204.3|6202.5|6204.9|6203.1|6204.9|6203.1|6203.3|6201.5|85
1725529500000|2024-09-05 09:45:00|6204.8|6203|6203|6201.2|6204.9|6203.1|6202.5|6200.7|98
1725529800000|2024-09-05 09:50:00|6203.1|6201.3|6203.3|6201.5|6203.6|6201.8|6202.3|6200.5|86
1725530100000|2024-09-05 09:55:00|6203.2|6201.4|6202.6|6200.8|6203.9|6202.1|6201.7|6199.9|118
1725530400000|2024-09-05 10:00:00|6202.7|6200.9|6201.9|6200.1|6202.7|6200.9|6201.3|6199.5|92
1725530700000|2024-09-05 10:05:00|6202|6200.2|6204.1|6202.3|6204.6|6202.8|6201.9|6200.1|95
1725531000000|2024-09-05 10:10:00|6204.2|6202.4|6204|6202.2|6204.4|6202.6|6203.3|6201.5|72
1725531300000|2024-09-05 10:15:00|6204.1|6202.3|6205.9|6204.1|6205.9|6204.1|6203.3|6201.5|107
1725531600000|2024-09-05 10:20:00|6205.8|6204|6206.4|6204.6|6206.4|6204.6|6205.3|6203.5|57
1725531900000|2024-09-05 10:25:00|6206.3|6204.5|6206.6|6204.8|6206.8|6205|6205.3|6203.5|86
1725532200000|2024-09-05 10:30:00|6206.8|6205|6206.8|6205|6207.4|6205.6|6205.9|6204.1|75
1725532500000|2024-09-05 10:35:00|6206.6|6204.8|6207.2|6205.4|6207.3|6205.5|6206|6204.2|88
1725532800000|2024-09-05 10:40:00|6207.3|6205.5|6206.3|6204.5|6207.4|6205.6|6205.4|6203.6|61
1725533100000|2024-09-05 10:45:00|6206.2|6204.4|6206.3|6204.5|6206.3|6204.5|6205.1|6203.3|50
1725533400000|2024-09-05 10:50:00|6206.4|6204.6|6207.8|6206|6208|6206.2|6206.4|6204.6|55
1725533700000|2024-09-05 10:55:00|6208|6206.2|6209.9|6208.1|6210.7|6208.9|6208|6206.2|117
1725534000000|2024-09-05 11:00:00|6210.1|6208.3|6211.3|6209.5|6211.8|6210|6209.9|6208.1|86
1725534300000|2024-09-05 11:05:00|6211.2|6209.4|6210.2|6208.4|6211.7|6209.9|6209.4|6207.6|60
1725534600000|2024-09-05 11:10:00|6210.1|6208.3|6209|6207.2|6210.3|6208.5|6208.1|6206.3|63
1725534900000|2024-09-05 11:15:00|6209.1|6207.3|6209.5|6207.7|6210.7|6208.9|6209.1|6207.3|94
1725535200000|2024-09-05 11:20:00|6209.6|6207.8|6211|6209.2|6211.2|6209.4|6209.1|6207.3|93
1725535500000|2024-09-05 11:25:00|6210.9|6209.1|6212|6210.2|6212.3|6210.5|6208.6|6206.8|128
1725535800000|2024-09-05 11:30:00|6212.1|6210.3|6209.5|6207.7|6212.1|6210.3|6209.3|6207.5|109
1725536100000|2024-09-05 11:35:00|6209.7|6207.9|6208.4|6206.6|6209.8|6208|6208.1|6206.3|87
1725536400000|2024-09-05 11:40:00|6208.3|6206.5|6206.5|6204.7|6209|6207.2|6206.5|6204.7|88
1725536700000|2024-09-05 11:45:00|6206.6|6204.8|6206.5|6203.5|6206.9|6205.1|6204.7|6202.9|114
1725537000000|2024-09-05 11:50:00|6206.6|6203.6|6206.8|6205|6207.1|6205.1|6205.8|6202.9|89
1725537300000|2024-09-05 11:55:00|6206.9|6205.1|6208.1|6206.3|6208.5|6206.7|6206.3|6204.5|185
1725537600000|2024-09-05 12:00:00|6208.7|6205.7|6209.7|6206.7|6210.2|6207.6|6208.2|6205.4|181
1725537900000|2024-09-05 12:05:00|6209.6|6206.6|6209.6|6207.8|6210|6207.9|6208.7|6205.7|158
1725538200000|2024-09-05 12:10:00|6209.7|6207.9|6212.3|6208.3|6212.7|6210|6209.1|6207.3|147
1725538500000|2024-09-05 12:15:00|6212|6208|6218.9|6215.9|6219.9|6216.8|6212|6208|508
1725538800000|2024-09-05 12:20:00|6218.4|6216.6|6218.7|6216.9|6220.9|6218.5|6217.4|6215.4|367
1725539100000|2024-09-05 12:25:00|6218.6|6216.8|6222.9|6218.9|6222.9|6219.3|6217.9|6216.1|239
1725539400000|2024-09-05 12:30:00|6223.8|6219.8|6221|6218|6223.8|6220.5|6213.6|6210.6|555
1725539700000|2024-09-05 12:35:00|6221.1|6218.1|6220.2|6218.4|6221.4|6219.6|6218.3|6216.4|368
1725540000000|2024-09-05 12:40:00|6220.4|6218.6|6218.7|6216.9|6220.5|6218.7|6216.3|6214.5|302
1725540300000|2024-09-05 12:45:00|6218.6|6216.8|6216.1|6214.3|6218.7|6216.9|6214.6|6212.8|276
1725540600000|2024-09-05 12:50:00|6216.2|6214.4|6213.8|6212|6217.8|6216|6213.8|6212|264
1725540900000|2024-09-05 12:55:00|6213.9|6212.1|6218.5|6216.7|6219.6|6217.8|6213.8|6212|260
1725541200000|2024-09-05 13:00:00|6218.4|6216.6|6219.4|6217.6|6220.2|6218.4|6218.2|6216.4|244
1725541500000|2024-09-05 13:05:00|6219.5|6217.7|6221|6219.2|6222.7|6220.9|6218.9|6217.1|226
1725541800000|2024-09-05 13:10:00|6220.9|6219.1|6220.4|6218.6|6222.3|6220.5|6219.8|6218|146
1725542100000|2024-09-05 13:15:00|6220.3|6218.5|6223.9|6222.1|6224.9|6222.4|6219.1|6217.3|214
1725542400000|2024-09-05 13:20:00|6223.8|6222|6224.4|6221.4|6226.8|6224|6223.4|6221.2|206
1725542700000|2024-09-05 13:25:00|6224.3|6221.3|6222.8|6221|6224.4|6222.6|6222.1|6220.3|165
1725543000000|2024-09-05 13:30:00|6222.7|6220.9|6220.3|6218.5|6224.4|6222.6|6219.9|6217.5|243
1725543300000|2024-09-05 13:35:00|6220.4|6218.6|6221.6|6219.8|6224.9|6223.1|6220.4|6218.6|280
1725543600000|2024-09-05 13:40:00|6221.4|6219.6|6223.1|6220.1|6223.5|6221.2|6220.4|6218.6|191
1725543900000|2024-09-05 13:45:00|6223|6220|6219.3|6217.5|6223.3|6220.8|6219.3|6217.5|281
1725544200000|2024-09-05 13:50:00|6219.4|6217.6|6223.2|6221.4|6223.7|6221.9|6219.3|6217|257
1725544500000|2024-09-05 13:55:00|6223.3|6221.5|6226.5|6222.5|6226.6|6223.3|6223|6221|230
1725544800000|2024-09-05 14:00:00|6226.8|6223.1|6213.6|6210.6|6226.8|6223.1|6212.8|6209.8|617
1725545100000|2024-09-05 14:05:00|6213.7|6210.7|6213.7|6210.7|6217.2|6214.2|6210.7|6207.7|415
1725545400000|2024-09-05 14:10:00|6213.6|6210.6|6215.7|6212.7|6216.6|6213.6|6211.8|6208.8|390
1725545700000|2024-09-05 14:15:00|6215.8|6212.8|6215.5|6212.5|6217.8|6214.8|6214.4|6211.4|315
1725546000000|2024-09-05 14:20:00|6215.4|6212.4|6213.1|6210.1|6215.9|6212.9|6211.8|6208.8|310
1725546300000|2024-09-05 14:25:00|6213|6210|6210.4|6207.4|6214.6|6211.6|6209.7|6206.7|333
1725546600000|2024-09-05 14:30:00|6210.5|6207.5|6212.8|6209.8|6212.8|6209.8|6208.3|6205.3|295
1725546900000|2024-09-05 14:35:00|6213.3|6210.3|6211|6208|6214.9|6211.9|6210.5|6207.5|222
1725547200000|2024-09-05 14:40:00|6210.9|6207.9|6207|6204|6210.9|6207.9|6206.5|6203.5|282
1725547500000|2024-09-05 14:45:00|6206.9|6203.9|6207.8|6204.8|6208.3|6205.3|6203.7|6200.7|305
1725547800000|2024-09-05 14:50:00|6207.7|6204.7|6206|6203|6208.3|6205.3|6204.5|6201.5|347
1725548100000|2024-09-05 14:55:00|6205.9|6202.9|6206.5|6203.5|6207|6204|6205|6202|274
1725548400000|2024-09-05 15:00:00|6206.4|6203.4|6208.2|6205.2|6208.3|6205.3|6205.8|6202.8|265
1725548700000|2024-09-05 15:05:00|6208.3|6205.3|6207.1|6204.1|6208.9|6205.9|6207|6204|210
1725549000000|2024-09-05 15:10:00|6207.2|6204.2|6208|6205|6208.3|6205.3|6206.8|6203.8|222
1725549300000|2024-09-05 15:15:00|6208.2|6205.2|6209.4|6206.4|6210.3|6207.3|6208|6205|202
1725549600000|2024-09-05 15:20:00|6209.3|6206.3|6207.3|6204.3|6209.4|6206.4|6206.4|6203.4|211
1725549900000|2024-09-05 15:25:00|6207.8|6204.8|6205.4|6202.4|6208.4|6205.4|6205|6202|239
1725550200000|2024-09-05 15:30:00|6205.6|6202.6|6207|6204|6207.2|6204.2|6205.4|6202.4|197
1725550500000|2024-09-05 15:35:00|6206.9|6203.9|6208.5|6205.5|6209.6|6206.6|6206.5|6203.5|198
1725550800000|2024-09-05 15:40:00|6208.4|6205.4|6209|6206|6210.1|6207.1|6208.2|6205.2|160
1725551100000|2024-09-05 15:45:00|6209.1|6206.1|6209.8|6206.8|6210.3|6207.3|6208.5|6205.5|219
1725551400000|2024-09-05 15:50:00|6209.7|6206.7|6211.1|6208.1|6211.5|6208.5|6209.3|6206.3|170
1725551700000|2024-09-05 15:55:00|6211|6208|6212.2|6209.2|6213.1|6210.1|6211|6208|199
1725552000000|2024-09-05 16:00:00|6212.3|6209.3|6216.1|6213.1|6217.1|6214.1|6212.1|6209.1|194
1725552300000|2024-09-05 16:05:00|6216.2|6213.2|6215.5|6212.5|6217|6214|6215.4|6212.4|205
1725552600000|2024-09-05 16:10:00|6215.6|6212.6|6214.7|6211.7|6216.5|6213.5|6214|6211|166
1725552900000|2024-09-05 16:15:00|6214.6|6211.6|6216.6|6213.6|6217.1|6214.1|6213.8|6210.8|180
1725553200000|2024-09-05 16:20:00|6216.5|6213.5|6218.4|6215.4|6218.6|6215.6|6215.4|6212.4|153
1725553500000|2024-09-05 16:25:00|6218.3|6215.3|6219.3|6216.3|6219.9|6216.9|6217.9|6214.9|148
1725553800000|2024-09-05 16:30:00|6219.4|6216.4|6219.2|6216.2|6219.7|6216.7|6217.9|6214.9|174
1725554100000|2024-09-05 16:35:00|6219.4|6216.4|6219.7|6216.7|6220.6|6217.6|6218.9|6215.9|123
1725554400000|2024-09-05 16:40:00|6219.8|6216.8|6218.7|6215.7|6221|6218|6218.7|6215.7|137
1725554700000|2024-09-05 16:45:00|6218.6|6215.6|6216.9|6213.9|6219|6216|6216.9|6213.9|138
1725555000000|2024-09-05 16:50:00|6216.8|6213.8|6217.9|6214.9|6219.2|6216.2|6216.7|6213.7|133
1725555300000|2024-09-05 16:55:00|6218|6215|6218.5|6215.5|6219.8|6216.8|6218|6215|191
1725555600000|2024-09-05 17:00:00|6218.4|6215.4|6217.6|6214.6|6219.3|6216.3|6216.4|6213.4|185
1725555900000|2024-09-05 17:05:00|6217.5|6214.5|6217.6|6214.6|6218.7|6215.7|6217.4|6214.4|129
1725556200000|2024-09-05 17:10:00|6217.9|6214.9|6219.6|6216.6|6220.3|6217.3|6217.6|6214.6|103
1725556500000|2024-09-05 17:15:00|6219.7|6216.7|6219.3|6216.3|6219.7|6216.7|6218.1|6215.1|129
1725556800000|2024-09-05 17:20:00|6219.5|6216.5|6217.8|6214.8|6219.5|6216.5|6217.4|6214.4|148
1725557100000|2024-09-05 17:25:00|6217.9|6214.9|6218.6|6215.6|6220|6217|6217.9|6214.9|130
1725557400000|2024-09-05 17:30:00|6218.5|6215.5|6219.5|6216.5|6219.6|6216.6|6218.1|6215.1|118
1725557700000|2024-09-05 17:35:00|6219.8|6216.8|6219.9|6216.9|6220.6|6217.6|6219|6216|130
1725558000000|2024-09-05 17:40:00|6220|6217|6221.3|6218.3|6222|6219|6219.7|6216.7|132
1725558300000|2024-09-05 17:45:00|6221.1|6218.1|6221.9|6218.9|6223.5|6220.5|6221|6218|138
1725558600000|2024-09-05 17:50:00|6221.8|6218.8|6222.2|6219.2|6223.3|6220.3|6221.6|6218.6|122
1725558900000|2024-09-05 17:55:00|6222.3|6219.3|6223.5|6220.5|6223.9|6220.9|6222.1|6219.1|151
1725559200000|2024-09-05 18:00:00|6223.4|6220.4|6226.2|6223.2|6226.7|6223.7|6223.4|6220.4|173
1725559500000|2024-09-05 18:05:00|6226.1|6223.1|6226.6|6223.6|6226.8|6223.8|6226.1|6223.1|181
1725559800000|2024-09-05 18:10:00|6226.7|6223.7|6226.5|6223.5|6227.9|6224.9|6226.5|6223.5|137
1725560100000|2024-09-05 18:15:00|6226.6|6223.6|6225.4|6222.4|6227.4|6224.4|6225.3|6222.3|183
1725560400000|2024-09-05 18:20:00|6225.5|6222.5|6224.5|6221.5|6226.7|6223.7|6224.5|6221.5|130
1725560700000|2024-09-05 18:25:00|6224.4|6221.4|6222.5|6220.7|6224.5|6222.1|6222.3|6220.5|163
1725561000000|2024-09-05 18:30:00|6222.6|6220.8|6224.9|6223.1|6225.4|6223.6|6222.4|6220.6|150
1725561300000|2024-09-05 18:35:00|6225.3|6223.5|6223.4|6221.6|6225.5|6223.7|6223.4|6221.6|87
1725561600000|2024-09-05 18:40:00|6223.5|6221.7|6222.4|6220.6|6223.5|6221.7|6222.3|6220.5|61
1725561900000|2024-09-05 18:45:00|6222.5|6220.7|6223|6221.2|6223.1|6221.3|6222.2|6220.4|77
1725562200000|2024-09-05 18:50:00|6222.9|6221.1|6221.8|6220|6223.6|6221.8|6221.7|6219.9|133
1725562500000|2024-09-05 18:55:00|6221.9|6220.1|6222.3|6220.5|6222.3|6220.5|6221.2|6219.4|111
1725562800000|2024-09-05 19:00:00|6222.4|6220.6|6221.7|6219.9|6222.9|6220.6|6219.9|6217.5|165
1725563100000|2024-09-05 19:05:00|6221.6|6219.8|6220.9|6219.1|6222.7|6220.9|6220.3|6218.5|121
1725563400000|2024-09-05 19:10:00|6220.8|6219|6220.4|6218.6|6221.9|6220.1|6220.3|6218.5|123
1725563700000|2024-09-05 19:15:00|6220.3|6218.5|6220.8|6219|6220.8|6219|6218.6|6216.8|146
1725564000000|2024-09-05 19:20:00|6220.7|6218.9|6220.2|6218.4|6221.1|6219.3|6220.1|6218.3|109
1725564300000|2024-09-05 19:25:00|6220.3|6218.5|6221.2|6219.4|6221.4|6219.6|6220.3|6218.5|96
1725564600000|2024-09-05 19:30:00|6221.3|6219.5|6221.7|6219.9|6221.9|6220.1|6220.7|6218.9|134
1725564900000|2024-09-05 19:35:00|6221.9|6220.1|6221.2|6219.4|6221.9|6220.1|6220.9|6219.1|138
1725565200000|2024-09-05 19:40:00|6221|6219.2|6221.9|6220.1|6222.3|6220.5|6220.9|6219.1|113
1725565500000|2024-09-05 19:45:00|6221.8|6220|6222.6|6220.8|6222.6|6220.8|6221.6|6219.8|150
1725565800000|2024-09-05 19:50:00|6222.8|6221|6221.1|6219.3|6222.8|6221|6221|6219.2|229
1725566100000|2024-09-05 19:55:00|6221|6219.2|6221.1|6219.3|6221.4|6219.6|6220.3|6218.5|224
1725566400000|2024-09-05 20:00:00|6221.3|6219.5|6221.9|6220.1|6222|6220.2|6220.6|6218.8|174
1725566700000|2024-09-05 20:05:00|6222|6220.2|6222.9|6221.1|6222.9|6221.1|6221.4|6219.6|101
1725567000000|2024-09-05 20:10:00|6222.8|6221|6222.4|6220.6|6223.3|6221.5|6222.4|6220.6|71
1725567300000|2024-09-05 20:15:00|6222.5|6220.7|6222.9|6221.1|6223.2|6221.4|6222.2|6220.4|138
1725567600000|2024-09-05 20:20:00|6223|6221.2|6223.9|6222.1|6223.9|6222.1|6222.9|6221.1|71
1725567900000|2024-09-05 20:25:00|6223.6|6221.8|6224.9|6223.1|6225|6223.2|6223.5|6221.7|69
1725568200000|2024-09-05 20:30:00|6224.8|6223|6224|6222.2|6225|6223.2|6223.3|6221.5|103
1725568500000|2024-09-05 20:35:00|6223.9|6222.1|6224.5|6222.7|6224.7|6222.9|6223.9|6222.1|62
1725568800000|2024-09-05 20:40:00|6224.6|6222.8|6226|6224.2|6226.2|6224.2|6224.4|6222.6|74
1725569100000|2024-09-05 20:45:00|6226.6|6223.6|6225.2|6222.2|6226.8|6224.4|6224.4|6221.4|105
1725569400000|2024-09-05 20:50:00|6225.1|6222.1|6225.5|6222.5|6225.8|6223.2|6224.4|6222|40
1725569700000|2024-09-05 20:55:00|6226.4|6221.6|6226.2|6221.4|6227.2|6222.4|6225.8|6221|88
1725570000000|2024-09-05 21:00:00|6225.6|6219.8|6224|6218.2|6226.2|6221.4|6224|6218.2|8
1725570300000|2024-09-05 21:05:00|6223.6|6217.8|6224.1|6218.3|6224.2|6218.4|6223.5|6217.7|15
1725570600000|2024-09-05 21:10:00|6224.2|6218.4|6223.4|6217.6|6224.2|6218.4|6223.2|6217.4|8
1725570900000|2024-09-05 21:15:00|6223.6|6217.8|6222.2|6216.4|6223.9|6218.1|6222.2|6216.4|45
1725571200000|2024-09-05 21:20:00|6222.1|6216.3|6225.2|6219.4|6225.7|6219.9|6222|6216.2|45
1725571500000|2024-09-05 21:25:00|6225.3|6219.5|6225.3|6219.5|6225.3|6219.5|6225.1|6219.3|8
1725571800000|2024-09-05 21:30:00|6225.4|6219.6|6225.4|6219.6|6225.5|6219.7|6224.4|6218.6|47
1725572100000|2024-09-05 21:35:00|6225.5|6219.7|6225.5|6219.7|6225.5|6219.7|6225.4|6219.6|25
1725572400000|2024-09-05 21:40:00|6225.6|6219.8|6225.6|6219.8|6225.6|6219.8|6224.7|6218.9|14
1725572700000|2024-09-05 21:45:00|6225.4|6219.6|6225.5|6219.7|6225.9|6220.1|6225.4|6219.6|20
1725573000000|2024-09-05 21:50:00|6225.7|6219.9|6225.3|6219.5|6225.8|6220|6225.3|6219.5|20
1725573300000|2024-09-05 21:55:00|6225.2|6219.4|6225.6|6219.8|6225.7|6219.9|6225|6219.2|60
1725573600000|2024-09-05 22:00:00|6225.5|6219.7|6226.1|6221.3|6227|6221.9|6225.5|6219.7|83
1725573900000|2024-09-05 22:05:00|6225.2|6222.2|6226|6223|6226.6|6223.6|6225.2|6222.2|24
1725574200000|2024-09-05 22:10:00|6225.9|6222.9|6225.2|6222.2|6225.9|6222.9|6225.2|6222.2|12
1725574500000|2024-09-05 22:15:00|6225.3|6222.3|6225.3|6222.3|6225.3|6222.3|6225.2|6222.2|19
1725574800000|2024-09-05 22:20:00|6225.2|6222.2|6225|6222|6225.6|6222.6|6225|6222|39
1725575100000|2024-09-05 22:25:00|6225.1|6222.1|6224.9|6221.9|6225.1|6222.1|6224.9|6221.9|49
1725575400000|2024-09-05 22:30:00|6225|6222|6224.2|6221.2|6225|6222.1|6223.8|6221.1|48
1725575700000|2024-09-05 22:35:00|6224.1|6221.1|6224|6221|6224.2|6221.7|6223.4|6220.7|62
1725576000000|2024-09-05 22:40:00|6223.9|6220.9|6223|6220|6224.3|6221.6|6222.9|6219.9|30
1725576300000|2024-09-05 22:45:00|6223.1|6220.1|6223.8|6220.8|6224|6221.4|6222.8|6219.8|72
1725576600000|2024-09-05 22:50:00|6223.9|6220.9|6223.1|6220.1|6224.2|6221.2|6222.9|6219.9|50
1725576900000|2024-09-05 22:55:00|6223.2|6220.2|6223.6|6220.6|6223.6|6220.7|6222.1|6219.6|60
1725577200000|2024-09-05 23:00:00|6223.7|6220.7|6223.4|6220.4|6224.1|6221.1|6223.3|6220.3|46
1725577500000|2024-09-05 23:05:00|6223.3|6220.3|6224|6221|6224.1|6221.1|6223.3|6220.3|60
1725577800000|2024-09-05 23:10:00|6224.1|6221.1|6224|6221|6224.1|6221.7|6222.9|6221|49
1725578100000|2024-09-05 23:15:00|6223.9|6220.9|6222.3|6220.5|6224.1|6221.7|6222.3|6220.4|33
1725578400000|2024-09-05 23:20:00|6222.4|6220.6|6223|6220|6223.1|6221.1|6222.3|6220|31
1725578700000|2024-09-05 23:25:00|6223.1|6220.1|6223.7|6220.7|6223.7|6221.3|6222.3|6219.9|35
1725579000000|2024-09-05 23:30:00|6223.6|6220.6|6223.4|6221.6|6223.6|6221.6|6223|6220.6|49
1725579300000|2024-09-05 23:35:00|6223.5|6221.7|6223.4|6221.6|6223.6|6221.8|6223.2|6221.4|27
1725579600000|2024-09-05 23:40:00|6223.3|6221.5|6224.4|6222.6|6225|6222.7|6223.3|6221.1|52
1725579900000|2024-09-05 23:45:00|6225|6222|6224.6|6222.8|6225.6|6223.1|6224.1|6221.3|76
1725580200000|2024-09-05 23:50:00|6224.7|6222.9|6225.1|6223.3|6226.2|6223.6|6224.6|6222.1|47
1725580500000|2024-09-05 23:55:00|6225.2|6222.1|6224.7|6222.9|6225.4|6223.6|6224.4|6222.1|65
1725580800000|2024-09-06 00:00:00|6224.6|6222.8|6223.4|6221.6|6224.7|6222.9|6223|6221.2|180
1725581100000|2024-09-06 00:05:00|6223.3|6221.5|6223.6|6221.8|6223.8|6222|6221.8|6220|107
1725581400000|2024-09-06 00:10:00|6223.5|6221.7|6223.1|6221.3|6225.1|6223.3|6222|6220.2|130
1725581700000|2024-09-06 00:15:00|6222.8|6221|6223.6|6221.8|6223.6|6221.8|6222.1|6220.3|141
1725582000000|2024-09-06 00:20:00|6223.8|6222|6223.9|6222.1|6223.9|6222.1|6222.8|6221|116
1725582300000|2024-09-06 00:25:00|6223.8|6222|6225.3|6223.5|6225.6|6223.8|6223.5|6221.7|77
1725582600000|2024-09-06 00:30:00|6225.4|6223.6|6224.5|6222.7|6225.7|6223.8|6224.2|6222.3|122
1725582900000|2024-09-06 00:35:00|6224.4|6222.6|6224|6222.2|6224.8|6223|6223.1|6221.3|109
1725583200000|2024-09-06 00:40:00|6223.9|6222.1|6223|6221.2|6224.9|6222.6|6223|6220.7|89
1725583500000|2024-09-06 00:45:00|6222.9|6221.1|6224.3|6222.5|6224.4|6222.6|6222.1|6220.3|74
1725583800000|2024-09-06 00:50:00|6224.2|6222.4|6224.8|6221.8|6226.9|6224.8|6224.2|6221.6|129
1725584100000|2024-09-06 00:55:00|6224.5|6221.5|6223.1|6221.3|6224.9|6223|6223|6220.6|108
1725584400000|2024-09-06 01:00:00|6223.2|6221.4|6222|6220.2|6224|6222.2|6221.8|6220|142
1725584700000|2024-09-06 01:05:00|6222.1|6220.3|6220|6217|6222.4|6220.6|6218.4|6215.4|150
1725585000000|2024-09-06 01:10:00|6219.8|6216.8|6218.5|6216.7|6220.5|6217.6|6217.2|6215|139
1725585300000|2024-09-06 01:15:00|6218.3|6216.5|6219|6216|6220.6|6218|6218|6215.9|77
1725585600000|2024-09-06 01:20:00|6219.4|6216.4|6218.4|6216.6|6219.9|6217|6216.7|6214.4|105
1725585900000|2024-09-06 01:25:00|6218.5|6216.7|6217.8|6216|6220.6|6218.1|6217.7|6215.9|114
1725586200000|2024-09-06 01:30:00|6217.7|6215.9|6217.1|6215.3|6218.4|6216.4|6216.4|6214.6|117
1725586500000|2024-09-06 01:35:00|6217.7|6215.9|6220.3|6218.5|6220.3|6218.5|6217.4|6215.6|112
1725586800000|2024-09-06 01:40:00|6220.2|6218.4|6222.2|6219.2|6222.2|6219.7|6220|6217.6|70
1725587100000|2024-09-06 01:45:00|6222.1|6219.1|6221.4|6219.6|6223.1|6221|6221.3|6219|92
1725587400000|2024-09-06 01:50:00|6221.3|6219.5|6221.5|6218.5|6222.8|6219.8|6219.9|6218.1|114
1725587700000|2024-09-06 01:55:00|6221.4|6218.4|6221.6|6219.8|6223|6220.5|6220.6|6217.6|91
1725588000000|2024-09-06 02:00:00|6221.7|6219.9|6220.7|6218.9|6221.8|6220|6220.1|6218.3|83
1725588300000|2024-09-06 02:05:00|6220.8|6219|6220.6|6218.8|6221.1|6219.3|6219|6217.2|90
1725588600000|2024-09-06 02:10:00|6220.7|6218.9|6220.2|6218.4|6220.9|6219.1|6219.6|6217.8|87
1725588900000|2024-09-06 02:15:00|6220.3|6218.5|6222|6220.2|6222.1|6220.3|6220.3|6218.5|72
1725589200000|2024-09-06 02:20:00|6222.1|6220.3|6223.4|6221.6|6223.4|6221.6|6221.7|6219.9|75
1725589500000|2024-09-06 02:25:00|6223.3|6221.5|6222.4|6220.6|6223.7|6221.9|6222.3|6220.5|80
1725589800000|2024-09-06 02:30:00|6222.5|6220.7|6221.6|6219.8|6222.8|6221|6221|6219.2|105
1725590100000|2024-09-06 02:35:00|6221.5|6219.7|6217.7|6215.9|6221.5|6219.7|6217.7|6215.9|97
1725590400000|2024-09-06 02:40:00|6217.8|6216|6218.8|6217|6219.4|6217.6|6217.6|6215.8|127
1725590700000|2024-09-06 02:45:00|6218.9|6217.1|6214.9|6213.1|6219|6217.2|6214.8|6213|100
1725591000000|2024-09-06 02:50:00|6214.8|6213|6215.3|6213.5|6215.8|6214|6214.7|6212.9|77
1725591300000|2024-09-06 02:55:00|6215.4|6213.6|6215.2|6213.4|6215.9|6214.1|6214.8|6213|55
1725591600000|2024-09-06 03:00:00|6215.3|6213.5|6216.1|6214.3|6216.2|6214.4|6214.7|6212.9|61
1725591900000|2024-09-06 03:05:00|6216.2|6214.4|6217.1|6215.3|6217.1|6215.3|6215.1|6213.3|46
1725592200000|2024-09-06 03:10:00|6217|6215.2|6216.1|6214.3|6217.5|6215.2|6215.3|6213.5|49
1725592500000|2024-09-06 03:15:00|6216|6214.2|6216.5|6214.7|6216.6|6214.8|6215.6|6213.8|37
1725592800000|2024-09-06 03:20:00|6216.6|6214.8|6216.7|6214.9|6216.9|6215.1|6215.6|6213.8|33
1725593100000|2024-09-06 03:25:00|6216.5|6214.7|6217.1|6215.3|6217.2|6215.4|6216.2|6214.4|33
1725593400000|2024-09-06 03:30:00|6217.2|6215.4|6217.9|6216.1|6218.5|6216.7|6217|6215.2|34
1725593700000|2024-09-06 03:35:00|6218|6216.2|6218.9|6217.1|6219.1|6217.3|6217.9|6216.1|58
1725594000000|2024-09-06 03:40:00|6219|6217.2|6217.9|6216.1|6219.1|6217.3|6217.8|6216|73
1725594300000|2024-09-06 03:45:00|6218|6216.2|6215.8|6214|6218.2|6216.4|6215.8|6214|58
1725594600000|2024-09-06 03:50:00|6215.7|6213.9|6216.3|6214.5|6216.3|6214.5|6215.1|6213.3|52
1725594900000|2024-09-06 03:55:00|6216.4|6214.6|6215.6|6213.8|6216.6|6214.8|6215.5|6213.7|70
1725595200000|2024-09-06 04:00:00|6215.5|6213.7|6214.7|6212.9|6215.7|6213.9|6214.3|6212.5|86
1725595500000|2024-09-06 04:05:00|6214.5|6212.7|6217.4|6215.6|6217.4|6215.6|6213.8|6212|96
1725595800000|2024-09-06 04:10:00|6217.3|6215.5|6217.5|6215.7|6219|6217.2|6217.1|6215.3|76
1725596100000|2024-09-06 04:15:00|6217.6|6215.8|6217.4|6215.6|6219.1|6217.3|6217.2|6214.9|79
1725596400000|2024-09-06 04:20:00|6218|6215|6217.7|6214.7|6220.1|6217.4|6217.7|6214.7|116
1725596700000|2024-09-06 04:25:00|6217.6|6214.6|6218.4|6215.4|6218.5|6215.9|6217.1|6214.2|62
1725597000000|2024-09-06 04:30:00|6218.6|6215.6|6217.4|6215.6|6218.6|6216.3|6217.2|6215.4|69
1725597300000|2024-09-06 04:35:00|6217.3|6215.5|6217.8|6216|6217.9|6216.1|6217|6215.2|50
1725597600000|2024-09-06 04:40:00|6217.9|6216.1|6219.8|6218|6220.2|6218.4|6217.8|6216|86
1725597900000|2024-09-06 04:45:00|6219.5|6217.7|6220.5|6218.7|6220.9|6219.1|6219.3|6217.5|64
1725598200000|2024-09-06 04:50:00|6220.6|6218.8|6219.5|6217.7|6220.8|6219|6219.2|6216.8|44
1725598500000|2024-09-06 04:55:00|6219.7|6217.9|6218.9|6217.1|6220.7|6218.1|6218.5|6216.3|77
1725598800000|2024-09-06 05:00:00|6218.8|6217|6220.1|6218.3|6220.1|6218.3|6218.2|6215.9|73
1725599100000|2024-09-06 05:05:00|6220.2|6218.4|6219.8|6218|6221.4|6219.1|6219.8|6217.4|66
1725599400000|2024-09-06 05:10:00|6219.9|6218.1|6218.1|6216.3|6219.9|6218.1|6217.7|6215.9|54
1725599700000|2024-09-06 05:15:00|6218|6216.2|6219|6217.2|6219.4|6217.6|6217.2|6215.4|78
1725600000000|2024-09-06 05:20:00|6219.1|6217.3|6218.6|6215.6|6219.1|6217.3|6217.2|6214.8|101
1725600300000|2024-09-06 05:25:00|6218.5|6215.5|6216.6|6214.8|6218.5|6216.1|6216|6214.2|74
1725600600000|2024-09-06 05:30:00|6216.5|6214.7|6213.6|6210.6|6216.5|6214.7|6213.2|6210.5|150
1725600900000|2024-09-06 05:35:00|6213.7|6210.7|6212.8|6211|6213.9|6211.7|6211.2|6208.7|152
1725601200000|2024-09-06 05:40:00|6212.9|6211.1|6211.6|6209.8|6213.5|6211.7|6211.3|6209.5|140
1725601500000|2024-09-06 05:45:00|6211.5|6209.7|6211.6|6209.8|6212|6210.2|6210.4|6208.6|141
1725601800000|2024-09-06 05:50:00|6211.5|6209.7|6213.8|6210.8|6214.3|6212|6211.5|6209.7|115
1725602100000|2024-09-06 05:55:00|6213.9|6210.9|6213.1|6211.3|6214|6211.5|6211.7|6208.7|111
1725602400000|2024-09-06 06:00:00|6213.3|6211.5|6215.3|6213.5|6215.3|6213.5|6213|6211.2|133
1725602700000|2024-09-06 06:05:00|6215.2|6213.4|6215.8|6214|6215.8|6214|6213.8|6212|143
1725603000000|2024-09-06 06:10:00|6215.7|6213.9|6215.7|6213.9|6216.5|6214|6214|6212.2|113
1725603300000|2024-09-06 06:15:00|6215.6|6213.8|6216.9|6215.1|6217|6215.2|6214.8|6213|105
1725603600000|2024-09-06 06:20:00|6217|6215.2|6217.6|6215.8|6218.6|6216.8|6216.9|6215.1|152
1725603900000|2024-09-06 06:25:00|6217.5|6215.7|6217.7|6215.9|6219.6|6217.5|6217.4|6215.6|104
1725604200000|2024-09-06 06:30:00|6217.6|6215.8|6219.3|6217.5|6219.9|6218.1|6217.2|6215.4|125
1725604500000|2024-09-06 06:35:00|6219.2|6217.4|6220.2|6217.2|6220.6|6218.5|6219|6216.6|143
1725604800000|2024-09-06 06:40:00|6220.3|6217.3|6220.3|6218.5|6221.6|6219.8|6220.2|6217.2|105
1725605100000|2024-09-06 06:45:00|6220.4|6218.6|6224.6|6222.8|6225.4|6223.6|6220.4|6218.6|119
1725605400000|2024-09-06 06:50:00|6224.5|6222.7|6224.3|6222.5|6224.7|6222.9|6222.4|6220.6|97
1725605700000|2024-09-06 06:55:00|6224.1|6222.3|6225.7|6223.9|6226.1|6224.3|6223.3|6221.5|109
1725606000000|2024-09-06 07:00:00|6225.8|6224|6226.2|6224.4|6228.4|6226.6|6225.4|6223.6|160
1725606300000|2024-09-06 07:05:00|6226.1|6224.3|6226|6224.2|6227|6225.2|6225|6223.2|182
1725606600000|2024-09-06 07:10:00|6225.9|6224.1|6224.6|6222.8|6227.6|6225.8|6224.6|6222.8|196
1725606900000|2024-09-06 07:15:00|6224.5|6222.7|6223|6221.2|6224.6|6222.7|6221.9|6220.1|217
1725607200000|2024-09-06 07:20:00|6222.8|6221|6224.5|6222.7|6224.8|6223|6221.9|6220|168
1725607500000|2024-09-06 07:25:00|6224.6|6222.8|6226.9|6225.1|6226.9|6225.1|6223.9|6221.7|205
1725607800000|2024-09-06 07:30:00|6226.8|6225|6224.7|6222.9|6226.8|6225|6222.8|6221|188
1725608100000|2024-09-06 07:35:00|6224.8|6223|6223.3|6221.5|6225.2|6223.4|6222.8|6221|143
1725608400000|2024-09-06 07:40:00|6223.4|6221.6|6225|6223.2|6225.4|6223.6|6222.5|6220.6|135
1725608700000|2024-09-06 07:45:00|6225.1|6223.3|6225.9|6224.1|6226.2|6224.4|6224.7|6222.9|142
1725609000000|2024-09-06 07:50:00|6226.1|6224.3|6227.3|6225.5|6227.3|6225.5|6225.4|6223.6|74
1725609300000|2024-09-06 07:55:00|6227.2|6225.4|6228|6226.2|6228.4|6226.6|6226.3|6224.5|143
1725609600000|2024-09-06 08:00:00|6228.1|6226.3|6228.4|6226.6|6229.7|6227.9|6227.4|6225.6|137
1725609900000|2024-09-06 08:05:00|6228.3|6226.5|6226.9|6225.1|6228.5|6226.7|6226|6224.2|154
1725610200000|2024-09-06 08:10:00|6227|6225.2|6225.2|6223.4|6227|6225.2|6223.9|6222.1|160
1725610500000|2024-09-06 08:15:00|6225.1|6223.3|6224.7|6222.9|6225.7|6223.9|6223.9|6222.1|105
1725610800000|2024-09-06 08:20:00|6224.6|6222.8|6224.7|6222.9|6224.9|6223.1|6222.5|6220.7|140
1725611100000|2024-09-06 08:25:00|6224.8|6223|6224.5|6222.7|6225.1|6223.3|6223.1|6221.3|173
1725611400000|2024-09-06 08:30:00|6224.4|6222.6|6223.4|6221.6|6225.5|6223.7|6223.3|6221.5|115
1725611700000|2024-09-06 08:35:00|6223.5|6221.7|6223.6|6221.8|6224.5|6222.7|6223|6221.2|135
1725612000000|2024-09-06 08:40:00|6223.5|6221.7|6225|6223.2|6225.1|6223.3|6223.2|6221.4|95
1725612300000|2024-09-06 08:45:00|6225.1|6223.3|6229.6|6227.8|6230|6228.2|6224.8|6223|146
1725612600000|2024-09-06 08:50:00|6229.5|6227.7|6230.2|6228.4|6230.3|6228.5|6228.8|6227|144
1725612900000|2024-09-06 08:55:00|6230.1|6228.3|6228.6|6226.8|6230.1|6228.3|6228.4|6226.6|143
1725613200000|2024-09-06 09:00:00|6228.4|6226.6|6224.3|6222.5|6228.4|6226.6|6224.3|6222.5|135
1725613500000|2024-09-06 09:05:00|6224.4|6222.6|6224|6222.2|6225.3|6223.5|6223.7|6221.9|135
1725613800000|2024-09-06 09:10:00|6223.9|6222.1|6223.3|6221.5|6224.9|6223.1|6223.3|6221.5|104
1725614100000|2024-09-06 09:15:00|6223.2|6221.4|6225.2|6223.4|6225.5|6223.7|6223.2|6221.4|97
1725614400000|2024-09-06 09:20:00|6225.3|6223.5|6224.6|6222.8|6225.8|6224|6223.9|6222.1|122
1725614700000|2024-09-06 09:25:00|6224.7|6222.9|6226.5|6224.7|6227.2|6225.4|6224.7|6222.9|104
1725615000000|2024-09-06 09:30:00|6226.6|6224.8|6226.9|6225.1|6228.3|6226.5|6226.3|6224.5|108
1725615300000|2024-09-06 09:35:00|6227|6225.2|6228.4|6226.6|6229.4|6227.6|6225.8|6224|112
1725615600000|2024-09-06 09:40:00|6228.3|6226.5|6227.7|6225.9|6228.4|6226.6|6227.2|6225.4|109
1725615900000|2024-09-06 09:45:00|6227.6|6225.8|6229.1|6227.3|6229.4|6227.3|6227.3|6225.5|102
1725616200000|2024-09-06 09:50:00|6229.4|6227.6|6229.7|6227.9|6230.8|6229|6228.7|6226.3|124
1725616500000|2024-09-06 09:55:00|6229.6|6227.8|6230.8|6229|6231|6229.2|6229.3|6227.5|143
1725616800000|2024-09-06 10:00:00|6230.7|6228.9|6228.5|6226.7|6230.9|6229.1|6228.4|6226.6|125
1725617100000|2024-09-06 10:05:00|6228.3|6226.5|6229.6|6227.8|6229.9|6228.1|6227.8|6226|115
1725617400000|2024-09-06 10:10:00|6229.5|6227.7|6229.9|6228.1|6230.3|6228.5|6228.8|6227|61
1725617700000|2024-09-06 10:15:00|6230|6228.2|6229.1|6227.3|6230.2|6228.4|6228.7|6226.9|115
1725618000000|2024-09-06 10:20:00|6229.2|6227.4|6230.2|6228.4|6230.4|6228.6|6229.2|6227.4|91
1725618300000|2024-09-06 10:25:00|6230.5|6228.7|6230.2|6228.4|6230.8|6229|6229.8|6228|106
1725618600000|2024-09-06 10:30:00|6230.1|6228.3|6230.3|6228.5|6230.6|6228.8|6228.8|6227|95
1725618900000|2024-09-06 10:35:00|6230.1|6228.3|6228.9|6227.1|6230.1|6228.3|6228.8|6227|99
1725619200000|2024-09-06 10:40:00|6229|6227.2|6228|6226.2|6229.1|6227.3|6227.8|6226|108
1725619500000|2024-09-06 10:45:00|6228.1|6226.3|6230|6228.2|6230|6228.2|6227.8|6226|93
1725619800000|2024-09-06 10:50:00|6230.1|6228.3|6229.1|6227.3|6230.7|6228.9|6228.6|6226.8|105
1725620100000|2024-09-06 10:55:00|6229.2|6227.4|6227.6|6225.8|6229.4|6227.6|6227.2|6225.4|186
1725620400000|2024-09-06 11:00:00|6227.7|6225.9|6229.4|6226.4|6229.4|6226.9|6227.5|6225.7|150
1725620700000|2024-09-06 11:05:00|6229.1|6226.1|6228.3|6225.3|6229.8|6227.3|6227.7|6225.3|93
1725621000000|2024-09-06 11:10:00|6228.6|6225.6|6227|6225.2|6228.7|6225.7|6225.7|6223.9|102
1725621300000|2024-09-06 11:15:00|6226.9|6225.1|6226.1|6224.3|6227.2|6225.4|6225.1|6223.3|118
1725621600000|2024-09-06 11:20:00|6226|6224.2|6224.7|6222.9|6226.7|6224.9|6224.2|6222.4|94
1725621900000|2024-09-06 11:25:00|6224.5|6222.7|6223.9|6222.1|6225.4|6223.6|6223.9|6222.1|121
1725622200000|2024-09-06 11:30:00|6224|6222.2|6224.7|6222.9|6225.1|6223.3|6223.1|6221.3|101
1725622500000|2024-09-06 11:35:00|6224.8|6223|6223.5|6221.7|6224.8|6223|6222.1|6220.3|85
1725622800000|2024-09-06 11:40:00|6223.6|6221.8|6223.7|6221.9|6224.4|6222.6|6222.7|6220.9|130
1725623100000|2024-09-06 11:45:00|6223.6|6221.8|6223|6221.2|6224.2|6222.4|6222.8|6221|132
1725623400000|2024-09-06 11:50:00|6223.1|6221.3|6223.5|6221.7|6223.7|6221.9|6222.3|6220.5|125
1725623700000|2024-09-06 11:55:00|6223.4|6221.6|6224|6222.2|6224.7|6222.9|6222.8|6221|168
1725624000000|2024-09-06 12:00:00|6224.1|6222.3|6223.2|6221.4|6224.3|6222.5|6222.5|6220.7|157
1725624300000|2024-09-06 12:05:00|6222.5|6220.7|6218.5|6216.7|6222.7|6220.9|6218.4|6216.6|168
1725624600000|2024-09-06 12:10:00|6218.4|6216.6|6218|6216.2|6218.7|6216.9|6217.3|6214.9|181
1725624900000|2024-09-06 12:15:00|6217.9|6216.1|6215.9|6214.1|6218.1|6216.3|6214.8|6213|192
1725625200000|2024-09-06 12:20:00|6215.8|6214|6216.9|6215.1|6218.5|6216.7|6214.6|6212.8|175
1725625500000|2024-09-06 12:25:00|6216.4|6214.6|6217.5|6213.5|6219.9|6216.9|6216.4|6212.8|220
1725625800000|2024-09-06 12:30:00|6215.8|6211.8|6241.3|6238.3|6252.9|6249.9|6205.9|6201.9|944
1725626100000|2024-09-06 12:35:00|6240.6|6238.8|6248.9|6245.9|6255.7|6252.7|6240.6|6237.8|795
1725626400000|2024-09-06 12:40:00|6249.2|6246.2|6246.2|6244.4|6252.4|6250.6|6245.3|6243.5|701
1725626700000|2024-09-06 12:45:00|6246.3|6244.5|6245.5|6243.7|6248.2|6246.4|6242.2|6239.7|648
1725627000000|2024-09-06 12:50:00|6246|6244.2|6238.7|6236.9|6250|6248.2|6238.7|6236.9|509
1725627300000|2024-09-06 12:55:00|6238.6|6236.8|6236.7|6234.9|6241|6239.2|6234.9|6233.1|597
1725627600000|2024-09-06 13:00:00|6236.3|6234.5|6230.7|6228.9|6239.4|6237.6|6229.6|6227.8|549
1725627900000|2024-09-06 13:05:00|6230.2|6228.4|6224.4|6221.4|6233.3|6231.5|6223.3|6220.9|546
1725628200000|2024-09-06 13:10:00|6224.6|6221.6|6225.5|6223.7|6226.5|6224.7|6220.2|6218.4|494
1725628500000|2024-09-06 13:15:00|6225.3|6223.5|6218.4|6216.6|6226.3|6224.3|6217.3|6215.5|446
1725628800000|2024-09-06 13:20:00|6218.5|6216.7|6222.8|6221|6226|6224.2|6217.1|6215.3|472
1725629100000|2024-09-06 13:25:00|6222.7|6220.9|6217.8|6216|6222.9|6221.1|6214.4|6212.6|493
1725629400000|2024-09-06 13:30:00|6217.9|6216.1|6219.7|6217.9|6222|6219.6|6216.8|6215|445
1725629700000|2024-09-06 13:35:00|6219.8|6218|6204.1|6202.3|6220.9|6219.1|6202.1|6199.8|606
1725630000000|2024-09-06 13:40:00|6204|6202.2|6201|6199.2|6208.6|6206.8|6200.8|6199|510
1725630300000|2024-09-06 13:45:00|6200.3|6198.5|6195.6|6192.6|6200.9|6199.1|6193.4|6190.7|536
1725630600000|2024-09-06 13:50:00|6195.7|6192.7|6198.5|6196.7|6201.3|6199.2|6195.2|6192.6|523
1725630900000|2024-09-06 13:55:00|6198.7|6196.9|6200.7|6198.9|6201.5|6199.5|6198|6196.2|443
1725631200000|2024-09-06 14:00:00|6201.4|6198.4|6202.1|6199.1|6205.5|6203.7|6199.8|6197.5|455
1725631500000|2024-09-06 14:05:00|6202.4|6199.4|6201.6|6199.8|6203.6|6201.8|6199.2|6197|498
1725631800000|2024-09-06 14:10:00|6201.7|6199.9|6205.6|6203.8|6207.2|6205.4|6201.6|6199.8|559
1725632100000|2024-09-06 14:15:00|6205.8|6204|6206|6204.2|6206.4|6204.6|6201.8|6200|481
1725632400000|2024-09-06 14:20:00|6206.4|6204.6|6205.7|6203.9|6208.8|6207|6203.3|6200.3|563
1725632700000|2024-09-06 14:25:00|6205.6|6203.8|6201.5|6198.5|6206.2|6204.4|6200.2|6198.4|454
1725633000000|2024-09-06 14:30:00|6201.4|6198.4|6198.2|6196.4|6201.8|6199.3|6197.8|6196|505
1725633300000|2024-09-06 14:35:00|6198.1|6196.3|6210.8|6209|6211.7|6209.3|6196.3|6194.5|570
1725633600000|2024-09-06 14:40:00|6211|6209.2|6207.2|6205.4|6213.4|6211.6|6206.5|6204.7|521
1725633900000|2024-09-06 14:45:00|6207.3|6205.5|6206.8|6205|6209.7|6207.9|6204.1|6202.3|477
1725634200000|2024-09-06 14:50:00|6207|6205.2|6198.9|6197.1|6207|6205.2|6198.3|6196.5|509
1725634500000|2024-09-06 14:55:00|6199|6197.2|6200.7|6198.9|6202.1|6200.3|6197.7|6195.9|433
1725634800000|2024-09-06 15:00:00|6200.8|6199|6205|6202|6225.2|6222.2|6200.2|6198.4|919
1725635100000|2024-09-06 15:05:00|6204.9|6201.9|6190.8|6187.8|6205.2|6202.2|6190.7|6187.7|767
1725635400000|2024-09-06 15:10:00|6191.6|6188.6|6194.6|6191.6|6196.7|6193.9|6191.4|6188.4|654
1725635700000|2024-09-06 15:15:00|6194.8|6191.8|6190.6|6188.8|6196.7|6193.7|6189|6187.2|602
1725636000000|2024-09-06 15:20:00|6190.9|6189.1|6187.3|6184.3|6193|6190.8|6184|6181.9|561
1725636300000|2024-09-06 15:25:00|6187.4|6184.4|6188.4|6185.4|6191.9|6188.9|6186.8|6183.8|590
1725636600000|2024-09-06 15:30:00|6187.8|6186|6187.5|6184.5|6189.2|6186.2|6183.8|6181.7|593
1725636900000|2024-09-06 15:35:00|6187.1|6184.1|6181.9|6180.1|6187.1|6184.1|6181|6178.4|514
1725637200000|2024-09-06 15:40:00|6182.3|6180.5|6180.9|6179.1|6186.1|6183.9|6180.9|6179.1|380
1725637500000|2024-09-06 15:45:00|6181.3|6179.5|6181.3|6179.5|6182.1|6180.1|6177|6175.2|412
1725637800000|2024-09-06 15:50:00|6181.4|6179.6|6178.6|6175.6|6182|6180.2|6176.3|6174|335
1725638100000|2024-09-06 15:55:00|6178.9|6175.9|6178|6176.2|6179.1|6177|6175|6173.2|300
1725638400000|2024-09-06 16:00:00|6177.7|6175.9|6173|6171.2|6177.8|6176|6171.4|6169.6|334
1725638700000|2024-09-06 16:05:00|6172.9|6171.1|6170.7|6168.9|6173.2|6171.4|6170|6168.2|318
1725639000000|2024-09-06 16:10:00|6170.6|6168.8|6168|6166.2|6170.7|6168.9|6167.6|6165.8|283
1725639300000|2024-09-06 16:15:00|6167.9|6166.1|6161.4|6159.6|6168|6166.2|6161.4|6159.6|230
1725639600000|2024-09-06 16:20:00|6161.5|6159.7|6162.4|6160.6|6163.1|6161.3|6159.7|6157.9|287
1725639900000|2024-09-06 16:25:00|6162.5|6160.7|6160.8|6159|6166.2|6163.8|6159.9|6158.1|325
1725640200000|2024-09-06 16:30:00|6160.9|6159.1|6161.1|6159.3|6162.5|6160.7|6160.1|6158.3|301
1725640500000|2024-09-06 16:35:00|6161.3|6159.5|6165.4|6162.4|6167.3|6164.8|6161.1|6159.3|259
1725640800000|2024-09-06 16:40:00|6165.6|6162.6|6159.4|6157.6|6166.3|6163.9|6158.4|6156.6|329
1725641100000|2024-09-06 16:45:00|6159.3|6157.5|6157.9|6156.1|6160.3|6158.5|6157.2|6155.3|287
1725641400000|2024-09-06 16:50:00|6158|6156.2|6161.2|6159.4|6161.4|6159.6|6157.1|6155|314
1725641700000|2024-09-06 16:55:00|6161.1|6159.3|6165.4|6162.4|6166.6|6163.6|6160.7|6158.9|295
1725642000000|2024-09-06 17:00:00|6164.7|6162.9|6162|6160.2|6165.2|6163.1|6159.7|6157.9|303
1725642300000|2024-09-06 17:05:00|6162.2|6160.4|6164.9|6163.1|6164.9|6163.1|6160.9|6159.1|196
1725642600000|2024-09-06 17:10:00|6164.8|6163|6171.2|6168.2|6172|6169.1|6164.4|6162.6|255
1725642900000|2024-09-06 17:15:00|6171.1|6168.1|6169.2|6167.4|6172.6|6170.1|6169|6167.2|250
1725643200000|2024-09-06 17:20:00|6169.1|6167.3|6176.1|6173.1|6176.2|6173.2|6169.1|6167.3|240
1725643500000|2024-09-06 17:25:00|6176.2|6173.2|6177.1|6174.1|6178|6175.6|6176|6173|269
1725643800000|2024-09-06 17:30:00|6176.8|6175|6174|6172.2|6177.8|6175.2|6172.9|6171.1|241
1725644100000|2024-09-06 17:35:00|6173.9|6172.1|6172.6|6170.8|6174.3|6172.5|6172|6170.2|273
1725644400000|2024-09-06 17:40:00|6172.5|6170.7|6171.8|6170|6174.7|6172.5|6171.4|6169.6|197
1725644700000|2024-09-06 17:45:00|6171.7|6169.9|6172.6|6170.8|6174|6172.2|6170.4|6168.6|213
1725645000000|2024-09-06 17:50:00|6172.5|6170.7|6170.7|6168.9|6172.6|6170.8|6170.3|6168.2|191
1725645300000|2024-09-06 17:55:00|6170.4|6168.6|6172.7|6170.9|6173.6|6171.6|6170.4|6168.2|326
1725645600000|2024-09-06 18:00:00|6172.8|6171|6169.3|6167.5|6173.9|6172.1|6168|6166.2|257
1725645900000|2024-09-06 18:05:00|6169.4|6167.6|6169.6|6167.8|6170.8|6169|6169|6167.2|190
1725646200000|2024-09-06 18:10:00|6169.5|6167.7|6172.7|6170.9|6172.8|6171|6169.3|6167.5|254
1725646500000|2024-09-06 18:15:00|6173|6171.2|6172.1|6170.3|6174.9|6173.1|6172|6170.2|249
1725646800000|2024-09-06 18:20:00|6172.2|6170.4|6172.3|6170.5|6173.5|6171.7|6171.6|6169.8|248
1725647100000|2024-09-06 18:25:00|6172.4|6170.6|6175.4|6173.6|6175.5|6173.7|6172.3|6170.5|285
1725647400000|2024-09-06 18:30:00|6175.5|6173.7|6171.7|6169.9|6176.2|6174.4|6171.4|6169.6|234
1725647700000|2024-09-06 18:35:00|6171.8|6170|6171.8|6170|6172.9|6171.1|6170.3|6168.5|208
1725648000000|2024-09-06 18:40:00|6171.9|6170.1|6172.5|6170.7|6173|6171.2|6170.3|6168.5|178
1725648300000|2024-09-06 18:45:00|6172.6|6170.8|6173.5|6171.7|6173.6|6171.8|6172.4|6170.6|188
1725648600000|2024-09-06 18:50:00|6173.4|6171.6|6173.3|6171.5|6173.4|6171.6|6171.4|6169.6|191
1725648900000|2024-09-06 18:55:00|6173.4|6171.6|6173.5|6171.7|6174.8|6173|6173.1|6171.3|217
1725649200000|2024-09-06 19:00:00|6173.4|6171.6|6173.3|6171.5|6174|6172.2|6171.9|6170.1|196
1725649500000|2024-09-06 19:05:00|6173.2|6171.4|6173.4|6171.6|6173.8|6172|6172.3|6170.5|179
1725649800000|2024-09-06 19:10:00|6173.5|6171.7|6173.3|6171.5|6174.1|6172.3|6172|6170.2|194
1725650100000|2024-09-06 19:15:00|6173.4|6171.6|6173.7|6171.9|6174.6|6172.8|6173.2|6171.4|181
1725650400000|2024-09-06 19:20:00|6173.8|6172|6175.7|6173.9|6175.9|6174.1|6173.6|6171.8|176
1725650700000|2024-09-06 19:25:00|6175.9|6174.1|6175.4|6173.6|6176.5|6174.7|6175.1|6173|184
1725651000000|2024-09-06 19:30:00|6175.5|6173.7|6174.3|6172.5|6175.5|6173.7|6173.8|6172|204
1725651300000|2024-09-06 19:35:00|6174.4|6172.6|6174|6172.2|6174.5|6172.7|6173.4|6171.6|120
1725651600000|2024-09-06 19:40:00|6174.1|6172.3|6173.9|6172.1|6175.1|6173.3|6173.9|6172.1|136
1725651900000|2024-09-06 19:45:00|6174|6172.2|6176.6|6174.8|6177|6175.2|6174|6172.2|163
1725652200000|2024-09-06 19:50:00|6176.8|6175|6176|6174.2|6177.6|6175.2|6175|6173.2|210
1725652500000|2024-09-06 19:55:00|6176.1|6174.3|6175.7|6173.9|6176.5|6174.7|6175.2|6173.4|223
1725652800000|2024-09-06 20:00:00|6175.8|6174|6175.5|6172.5|6175.9|6174|6174.7|6171.7|217
1725653100000|2024-09-06 20:05:00|6175.6|6172.6|6175|6172|6175.6|6172.6|6174.9|6171.9|76
1725653400000|2024-09-06 20:10:00|6174.9|6171.9|6174.5|6171.5|6174.9|6171.9|6173.8|6170.8|142
1725653700000|2024-09-06 20:15:00|6174.6|6171.6|6175|6172|6175.1|6172.1|6174.4|6171.4|99
1725654000000|2024-09-06 20:20:00|6175.1|6172.1|6173.4|6170.4|6175.5|6172.5|6173|6170|174
1725654300000|2024-09-06 20:25:00|6173.3|6170.3|6172.6|6169.6|6173.6|6170.6|6172.6|6169.6|100
1725654600000|2024-09-06 20:30:00|6172.7|6169.7|6173.7|6170.7|6173.8|6170.8|6172.7|6169.7|81
1725654900000|2024-09-06 20:35:00|6173.6|6170.6|6174.5|6171.5|6174.6|6171.6|6173.6|6170.6|125
1725655200000|2024-09-06 20:40:00|6174.6|6171.6|6175.2|6172.2|6175.5|6172.5|6174|6171|184
1725655500000|2024-09-06 20:45:00|6175.3|6172.3|6175.7|6172.7|6176.1|6173.1|6174.7|6171.7|144
1725655800000|2024-09-06 20:50:00|6175.8|6172.8|6175.1|6172.1|6176.5|6173.5|6174.6|6171.6|138
1725656100000|2024-09-06 20:55:00|6175.9|6171.1|6177.3|6172.5|6177.8|6172.7|6175.9|6171.1|159
1725825600000|2024-09-08 20:00:00|6180.9|6174.1|6181.1|6174.7|6184.1|6176.9|6180.9|6174.1|15
1725825900000|2024-09-08 20:05:00|6181|6174.4|6180.7|6174.5|6181|6174.5|6180.7|6174.4|3
1725826200000|2024-09-08 20:10:00|6180.6|6175.8|6180.9|6174.8|6184.2|6175.8|6180.6|6174.8|5
1725826500000|2024-09-08 20:15:00|6184.2|6175.8|6180.7|6174.6|6184.2|6175.8|6180.7|6174.5|4
1725827400000|2024-09-08 20:30:00|6180.1|6174|6180.4|6174.2|6180.4|6174.2|6180.1|6174|2
1725828300000|2024-09-08 20:45:00|6180.2|6174|6180.4|6174.2|6180.4|6174.2|6180.2|6174|2
1725828900000|2024-09-08 20:55:00|6181.3|6173.3|6180|6171.3|6181.3|6173.3|6180|6170.2|13
1725829200000|2024-09-08 21:00:00|6179.3|6172|6179.3|6173.5|6190.8|6179|6178.8|6171.2|13
1725829500000|2024-09-08 21:05:00|6179.2|6173.4|6187.9|6182.1|6188.1|6182.3|6179.1|6173.3|29
1725829800000|2024-09-08 21:10:00|6186.4|6180.6|6182.9|6177.1|6190.4|6184.6|6178.2|6172.4|36
1725830100000|2024-09-08 21:15:00|6180.6|6174.8|6180.1|6174.3|6182.9|6177.1|6180.1|6174.3|30
1725830400000|2024-09-08 21:20:00|6180.2|6174.4|6181.3|6175.5|6188.2|6182.4|6180.1|6174.3|34
1725830700000|2024-09-08 21:25:00|6181.1|6175.3|6180.4|6174.6|6181.1|6175.3|6179.8|6174|13
1725831000000|2024-09-08 21:30:00|6180.7|6174.9|6177.9|6172.1|6180.7|6174.9|6177.9|6172.1|22
1725831300000|2024-09-08 21:35:00|6178|6172.2|6174.9|6169.1|6178.1|6172.3|6174.5|6168.7|32
1725831600000|2024-09-08 21:40:00|6175|6169.2|6175.5|6169.7|6175.5|6169.7|6174.9|6169.1|9
1725831900000|2024-09-08 21:45:00|6175.6|6169.8|6175|6169.2|6175.7|6169.9|6174.8|6169|19
1725832200000|2024-09-08 21:50:00|6175.1|6169.3|6175.2|6169.4|6176.1|6170.3|6175.1|6169.3|11
1725832500000|2024-09-08 21:55:00|6175.1|6169.3|6172.9|6167.1|6175.1|6169.3|6172.2|6166.4|42
1725832800000|2024-09-08 22:00:00|6173.6|6167.8|6176.6|6171.3|6177.9|6172.1|6173.6|6167.8|143
1725833100000|2024-09-08 22:05:00|6175.7|6172.2|6175.5|6172.5|6175.7|6172.7|6174.3|6171.3|54
1725833400000|2024-09-08 22:10:00|6173.6|6170.6|6172.6|6169.6|6173.7|6170.7|6172.6|6169.6|34
1725833700000|2024-09-08 22:15:00|6172.5|6169.5|6175.1|6172.1|6175.1|6172.1|6172.5|6169.5|46
1725834000000|2024-09-08 22:20:00|6175.2|6172.2|6174.5|6171.5|6175.4|6172.4|6174.1|6171.1|53
1725834300000|2024-09-08 22:25:00|6174.4|6171.4|6174.4|6171.4|6174.7|6171.7|6174.3|6171.3|126
1725834600000|2024-09-08 22:30:00|6174.3|6171.3|6176.5|6173.5|6176.6|6173.6|6173.6|6170.6|64
1725834900000|2024-09-08 22:35:00|6176.4|6173.4|6176.2|6173.2|6176.9|6173.9|6175.6|6172.6|85
1725835200000|2024-09-08 22:40:00|6176.1|6173.1|6175.6|6172.6|6177.4|6174.4|6175.6|6172.6|51
1725835500000|2024-09-08 22:45:00|6175.5|6172.5|6177.4|6174.4|6177.4|6174.4|6175.5|6172.5|43
1725835800000|2024-09-08 22:50:00|6177.3|6174.3|6176|6173|6177.8|6174.8|6175.9|6172.9|29
1725836100000|2024-09-08 22:55:00|6175.6|6172.6|6174.1|6171.1|6175.6|6172.6|6174|6171|40
1725836400000|2024-09-08 23:00:00|6174.4|6171.4|6173.9|6170.9|6175.8|6172.8|6173.2|6170.5|158
1725836700000|2024-09-08 23:05:00|6174.3|6171.3|6173.4|6170.4|6175.1|6172.3|6173.4|6170.4|152
1725837000000|2024-09-08 23:10:00|6173.5|6170.5|6173|6170|6174.9|6172.3|6172.4|6170|127
1725837300000|2024-09-08 23:15:00|6173.1|6170.1|6173.5|6171.7|6175|6172.6|6172.3|6169.9|61
1725837600000|2024-09-08 23:20:00|6173.4|6171.6|6175.4|6173.6|6175.4|6173.6|6173.4|6170.9|113
1725837900000|2024-09-08 23:25:00|6175.3|6173.5|6175.3|6172.3|6177.1|6175.3|6174.5|6171.5|90
1725838200000|2024-09-08 23:30:00|6175.2|6172.2|6175.2|6172.2|6175.4|6172.7|6173.2|6170.9|77
1725838500000|2024-09-08 23:35:00|6175.3|6172.3|6173.7|6170.7|6175.6|6172.6|6173.4|6170.6|126
1725838800000|2024-09-08 23:40:00|6173.6|6170.6|6175.2|6172.2|6175.2|6172.2|6172.3|6169.5|126
1725839100000|2024-09-08 23:45:00|6175|6172|6173.8|6170.8|6175.2|6172.7|6172.8|6170.5|115
1725839400000|2024-09-08 23:50:00|6173.5|6170.5|6172.5|6169.5|6173.7|6171.2|6171.4|6168.8|138
1725839700000|2024-09-08 23:55:00|6172.4|6169.4|6171|6168|6173.8|6170.9|6170.5|6168|204
1725840000000|2024-09-09 00:00:00|6171.1|6168.1|6172|6169|6172.6|6169.9|6170.4|6167.6|285
1725840300000|2024-09-09 00:05:00|6172.1|6169.1|6174.6|6171.6|6174.6|6172.3|6171.3|6168.9|328
1725840600000|2024-09-09 00:10:00|6174.5|6171.5|6175.4|6172.4|6176.2|6174.3|6173.1|6170.8|251
1725840900000|2024-09-09 00:15:00|6174.8|6173|6177.2|6174.2|6177.4|6175|6174.2|6172|185
1725841200000|2024-09-09 00:20:00|6176.5|6174.7|6177.6|6174.6|6178.2|6176.2|6176.5|6174.2|156
1725841500000|2024-09-09 00:25:00|6177.7|6174.7|6176.2|6174.4|6178.2|6176.2|6176.2|6174|125
1725841800000|2024-09-09 00:30:00|6176.1|6174.3|6175.5|6173.7|6178.7|6176.1|6175.3|6173|130
1725842100000|2024-09-09 00:35:00|6176.2|6174.4|6176|6173|6176.5|6174.7|6174.7|6172.5|125
1725842400000|2024-09-09 00:40:00|6175.9|6172.9|6175.3|6172.3|6175.9|6173.5|6173.3|6170.3|187
1725842700000|2024-09-09 00:45:00|6175.2|6172.2|6174.3|6172.5|6175.3|6173.2|6173.5|6170.7|185
1725843000000|2024-09-09 00:50:00|6174.4|6172.6|6176.5|6173.5|6176.8|6173.9|6173.2|6170.7|256
1725843300000|2024-09-09 00:55:00|6176.1|6173.1|6173.6|6170.6|6176.1|6173.1|6171.8|6169.6|232
1725843600000|2024-09-09 01:00:00|6173.3|6171.5|6179.8|6178|6179.8|6178|6173.3|6171.1|190
1725843900000|2024-09-09 01:05:00|6179.9|6178.1|6182.5|6180.7|6183.8|6182|6179.4|6177.6|169
1725844200000|2024-09-09 01:10:00|6182.6|6180.8|6184.8|6181.8|6185.2|6182.8|6182.5|6180.3|159
1725844500000|2024-09-09 01:15:00|6184.7|6181.7|6185.3|6182.3|6185.9|6183.4|6183.6|6180.6|237
1725844800000|2024-09-09 01:20:00|6185.4|6182.4|6180.5|6178.7|6185.8|6183.2|6180.5|6178.4|175
1725845100000|2024-09-09 01:25:00|6180.4|6178.6|6183.7|6181.9|6184.1|6182|6180.4|6178.6|156
1725845400000|2024-09-09 01:30:00|6183.8|6182|6182.5|6180.7|6184.8|6182.5|6181.2|6178.9|264
1725845700000|2024-09-09 01:35:00|6182.4|6180.6|6183.7|6181.9|6184|6182.1|6181.4|6179.6|188
1725846000000|2024-09-09 01:40:00|6183.5|6181.7|6184.5|6181.5|6186.3|6184|6182.9|6181|192
1725846300000|2024-09-09 01:45:00|6183.8|6182|6182.3|6179.3|6184.1|6182.3|6181.1|6179.1|159
1725846600000|2024-09-09 01:50:00|6182.2|6179.2|6183.8|6180.8|6184.4|6181.8|6181.9|6179.1|231
1725846900000|2024-09-09 01:55:00|6183.9|6180.9|6184.4|6182.6|6185.4|6183.5|6183.6|6180.7|186
1725847200000|2024-09-09 02:00:00|6184.5|6182.7|6184.3|6182.5|6186.7|6184.9|6183.2|6180.9|195
1725847500000|2024-09-09 02:05:00|6184.1|6182.3|6185|6183.2|6186.2|6184.4|6184.1|6182.3|129
1725847800000|2024-09-09 02:10:00|6185.1|6183.3|6186.7|6184.9|6187|6185|6184.9|6183.1|127
1725848100000|2024-09-09 02:15:00|6186.8|6185|6185.3|6183.5|6187.1|6185.3|6184.4|6182.6|108
1725848400000|2024-09-09 02:20:00|6185.2|6183.4|6185.5|6183.7|6186.1|6184.3|6184.8|6183|93
1725848700000|2024-09-09 02:25:00|6185.6|6183.8|6184.4|6182.6|6186.5|6184.7|6183.7|6181.9|116
1725849000000|2024-09-09 02:30:00|6184.3|6182.5|6184|6182.2|6185.1|6182.8|6183|6180.5|144
1725849300000|2024-09-09 02:35:00|6183.9|6182.1|6185|6182|6185.2|6182.8|6183.9|6181.6|116
1725849600000|2024-09-09 02:40:00|6184.9|6181.9|6185.2|6182.2|6186.4|6183.4|6184.3|6181.8|106
1725849900000|2024-09-09 02:45:00|6185.1|6182.1|6185.2|6182.2|6186.3|6183.4|6184.2|6181.9|109
1725850200000|2024-09-09 02:50:00|6185.1|6182.1|6185.7|6183.9|6186.4|6184.3|6184.8|6182.1|86
1725850500000|2024-09-09 02:55:00|6185.8|6184|6184.5|6182.7|6186.2|6184|6184.1|6182|111
1725850800000|2024-09-09 03:00:00|6184.6|6182.8|6185.7|6182.7|6185.7|6183.7|6184.4|6182.1|74
1725851100000|2024-09-09 03:05:00|6185.6|6182.6|6181.4|6178.4|6185.6|6182.6|6181.4|6178.4|156
1725851400000|2024-09-09 03:10:00|6181.3|6178.3|6180.1|6177.1|6181.4|6178.4|6178.4|6175.9|166
1725851700000|2024-09-09 03:15:00|6180|6177|6179.4|6177.6|6180.2|6178.4|6177.8|6175.6|114
1725852000000|2024-09-09 03:20:00|6178.9|6177.1|6177.8|6176|6178.9|6177.1|6177.5|6175.2|80
1725852300000|2024-09-09 03:25:00|6177.9|6176.1|6178.2|6176.4|6179.1|6177.3|6177.8|6175.4|75
1725852600000|2024-09-09 03:30:00|6178.1|6176.3|6178.9|6175.9|6178.9|6176.8|6177.8|6175.3|79
1725852900000|2024-09-09 03:35:00|6178.8|6175.8|6175.7|6173.9|6178.8|6175.8|6175.3|6173.4|68
1725853200000|2024-09-09 03:40:00|6175.8|6174|6176.3|6174.5|6176.7|6174.9|6175.5|6173.7|53
1725853500000|2024-09-09 03:45:00|6176.4|6174.6|6177.1|6175.3|6177.1|6175.3|6176.1|6174.3|58
1725853800000|2024-09-09 03:50:00|6177|6175.2|6174.4|6172.6|6177.2|6175.4|6174.4|6172.5|101
1725854100000|2024-09-09 03:55:00|6174.5|6172.7|6173.7|6171.9|6175|6172.7|6173.1|6170.8|112
1725854400000|2024-09-09 04:00:00|6173.6|6171.8|6174|6171|6174.9|6172.5|6172.9|6170.8|84
1725854700000|2024-09-09 04:05:00|6174.1|6171.1|6173.4|6171.6|6174.2|6171.9|6172.7|6170.3|66
1725855000000|2024-09-09 04:10:00|6173.5|6171.7|6175.3|6173.5|6176.1|6174.3|6173.5|6171.7|102
1725855300000|2024-09-09 04:15:00|6175.2|6173.4|6174.5|6172.7|6176|6173.5|6174.2|6171.5|87
1725855600000|2024-09-09 04:20:00|6174.6|6172.8|6173.8|6172|6175.1|6172.8|6173.5|6171|75
1725855900000|2024-09-09 04:25:00|6173.9|6172.1|6174.1|6172.3|6174.6|6172.8|6173.6|6171.8|66
1725856200000|2024-09-09 04:30:00|6174.2|6172.4|6173.4|6171.6|6174.7|6172.9|6173.3|6171.5|63
1725856500000|2024-09-09 04:35:00|6173.3|6171.5|6171.1|6169.3|6173.6|6171.6|6171|6169.2|91
1725856800000|2024-09-09 04:40:00|6171.2|6169.4|6170.5|6168.7|6171.2|6169.4|6169.8|6168|50
1725857100000|2024-09-09 04:45:00|6170.4|6168.6|6171.4|6169.6|6171.7|6169.9|6170|6168.2|66
1725857400000|2024-09-09 04:50:00|6171.5|6169.7|6169|6166|6171.7|6169.9|6168.4|6166|84
1725857700000|2024-09-09 04:55:00|6169.1|6166.1|6169.1|6167.3|6169.5|6167.7|6168.4|6165.9|71
1725858000000|2024-09-09 05:00:00|6168.9|6167.1|6166.3|6164.5|6168.9|6167.1|6166.2|6164.4|82
1725858300000|2024-09-09 05:05:00|6166.4|6164.6|6165.7|6163.9|6166.7|6164.9|6165.7|6163.9|65
1725858600000|2024-09-09 05:10:00|6165.8|6164|6164.7|6162.9|6165.8|6164|6164.5|6162.7|66
1725858900000|2024-09-09 05:15:00|6164.8|6163|6166.7|6164.9|6167.5|6165.2|6164.6|6162.8|79
1725859200000|2024-09-09 05:20:00|6166.9|6165.1|6165.9|6162.9|6167.4|6165.1|6164.9|6161.9|113
1725859500000|2024-09-09 05:25:00|6166|6163|6164.7|6162.9|6166.5|6164.7|6164.6|6162.8|93
1725859800000|2024-09-09 05:30:00|6164.8|6163|6165.1|6163.3|6166.3|6164.5|6164.3|6162.5|65
1725860100000|2024-09-09 05:35:00|6165.2|6163.4|6164.6|6162.8|6165.3|6163.5|6164.2|6162.4|60
1725860400000|2024-09-09 05:40:00|6164.7|6162.9|6163.2|6161.4|6164.8|6163|6162.4|6160.6|104
1725860700000|2024-09-09 05:45:00|6163|6161.2|6162.2|6159.2|6164.1|6161.8|6161|6158.7|124
1725861000000|2024-09-09 05:50:00|6162.3|6159.3|6162.7|6160.9|6163.4|6161.6|6161.3|6159.2|80
1725861300000|2024-09-09 05:55:00|6162.6|6160.8|6162.7|6160.9|6163.1|6161.3|6161.3|6159.5|131
1725861600000|2024-09-09 06:00:00|6163.2|6161.4|6161|6159.2|6163.4|6161.6|6160.1|6158.3|180
1725861900000|2024-09-09 06:05:00|6160.9|6159.1|6159.5|6157.7|6161.5|6159.4|6158.2|6156.4|138
1725862200000|2024-09-09 06:10:00|6159.8|6158|6157.1|6155.3|6160.4|6158.6|6156.4|6154.6|151
1725862500000|2024-09-09 06:15:00|6157.2|6155.4|6158.4|6156.6|6159.7|6157.1|6155.8|6154|139
1725862800000|2024-09-09 06:20:00|6158.5|6156.7|6156|6154.2|6158.9|6157.1|6155.2|6153.4|147
1725863100000|2024-09-09 06:25:00|6156.1|6154.3|6156.4|6154.6|6156.7|6154.9|6154.7|6152.9|128
1725863400000|2024-09-09 06:30:00|6156.3|6154.5|6158|6156.2|6159.5|6156.5|6156.2|6154.2|128
1725863700000|2024-09-09 06:35:00|6158.1|6156.3|6162|6159|6162|6159|6157.3|6155.2|171
1725864000000|2024-09-09 06:40:00|6161.9|6158.9|6158.8|6157|6162|6159.8|6158.3|6156.5|144
1725864300000|2024-09-09 06:45:00|6158.7|6156.9|6155.1|6153.3|6159|6157.2|6154|6152.2|137
1725864600000|2024-09-09 06:50:00|6155|6153.2|6155.4|6153.6|6157.3|6155.3|6154.5|6152.7|176
1725864900000|2024-09-09 06:55:00|6155.3|6153.5|6153.7|6151.9|6156.5|6153.6|6153.5|6151.6|153
1725865200000|2024-09-09 07:00:00|6153.6|6151.8|6150|6148.2|6155.3|6153.5|6149.3|6147.5|267
1725865500000|2024-09-09 07:05:00|6150.2|6148.4|6147.9|6146.1|6151.6|6149.8|6147.6|6145.8|211
1725865800000|2024-09-09 07:10:00|6148|6146.2|6147.9|6146.1|6150.1|6147.3|6147.2|6145.4|209
1725866100000|2024-09-09 07:15:00|6148|6146.2|6147.2|6145.4|6148.1|6146.3|6145.6|6143.8|172
1725866400000|2024-09-09 07:20:00|6147.1|6145.3|6149.4|6147.6|6150.8|6148.3|6147.1|6145.3|192
1725866700000|2024-09-09 07:25:00|6149.3|6147.5|6147.9|6146.1|6149.4|6147.6|6147|6145.2|172
1725867000000|2024-09-09 07:30:00|6147.8|6146|6148.8|6147|6149.7|6147.9|6147|6145.2|174
1725867300000|2024-09-09 07:35:00|6149|6147.2|6151.2|6149.4|6151.3|6149.5|6149|6147.2|177
1725867600000|2024-09-09 07:40:00|6151.4|6149.6|6151.4|6149.6|6151.9|6150.1|6149.4|6147.6|184
1725867900000|2024-09-09 07:45:00|6151.5|6149.7|6151.5|6149.7|6151.6|6149.8|6149.8|6148|173
1725868200000|2024-09-09 07:50:00|6151.3|6149.5|6152.1|6150.3|6152.6|6150.8|6151.3|6149.5|126
1725868500000|2024-09-09 07:55:00|6151.9|6150.1|6152.6|6150.8|6152.9|6151.1|6151.9|6150.1|200
1725868800000|2024-09-09 08:00:00|6152.5|6150.7|6151.8|6150|6153.2|6151.4|6151|6149.2|202
1725869100000|2024-09-09 08:05:00|6151.6|6149.8|6149.1|6147.3|6152.3|6150.5|6148.5|6146.7|138
1725869400000|2024-09-09 08:10:00|6149|6147.2|6146.7|6144.9|6149.2|6147.4|6146.2|6144.4|199
1725869700000|2024-09-09 08:15:00|6146.6|6144.8|6143.5|6141.7|6146.6|6144.8|6142.8|6141|189
1725870000000|2024-09-09 08:20:00|6143.4|6141.6|6141|6139.2|6143.5|6141.7|6140.6|6138.8|163
1725870300000|2024-09-09 08:25:00|6141.1|6139.3|6138.5|6136.7|6141.1|6139.3|6137.3|6135.5|198
1725870600000|2024-09-09 08:30:00|6138.6|6136.8|6137.3|6135.5|6138.9|6137.1|6136.8|6135|152
1725870900000|2024-09-09 08:35:00|6137.4|6135.6|6136.6|6134.8|6137.9|6136.1|6136.5|6134.7|86
1725871200000|2024-09-09 08:40:00|6136.7|6134.9|6137.5|6135.7|6138|6136.2|6135|6133.2|112
1725871500000|2024-09-09 08:45:00|6137.3|6135.5|6137.3|6135.5|6137.7|6135.9|6136.6|6134.8|127
1725871800000|2024-09-09 08:50:00|6137.2|6135.4|6135.9|6134.1|6137.2|6135.4|6135.5|6133.7|140
1725872100000|2024-09-09 08:55:00|6135.8|6134|6136.6|6134.8|6137.7|6135.9|6135.8|6134|121
1725872400000|2024-09-09 09:00:00|6136.7|6134.9|6137.7|6135.9|6137.7|6135.9|6136.2|6134.4|92
1725872700000|2024-09-09 09:05:00|6137.8|6136|6140|6138.2|6141|6139.2|6137.7|6135.9|122
1725873000000|2024-09-09 09:10:00|6140.1|6138.3|6139.8|6138|6140.8|6139|6139.4|6137.6|111
1725873300000|2024-09-09 09:15:00|6139.9|6138.1|6139.5|6137.7|6140.8|6138.7|6139|6137.1|130
1725873600000|2024-09-09 09:20:00|6139.4|6137.6|6142|6140.2|6142.3|6140.5|6138.5|6136|115
1725873900000|2024-09-09 09:25:00|6142.1|6140.3|6140.2|6138.4|6142.6|6140.7|6140.2|6138.4|142
1725874200000|2024-09-09 09:30:00|6140|6138.2|6139.5|6137.7|6141.4|6139.6|6139|6137.2|170
1725874500000|2024-09-09 09:35:00|6139.4|6137.6|6138.6|6136.8|6139.4|6137.6|6138|6136.2|124
1725874800000|2024-09-09 09:40:00|6138.5|6136.7|6139.3|6137.5|6139.5|6137.7|6137.9|6136.1|123
1725875100000|2024-09-09 09:45:00|6139.7|6137.9|6140.4|6138.6|6140.5|6138.7|6139.2|6137.4|124
1725875400000|2024-09-09 09:50:00|6140.3|6138.5|6140.1|6138.3|6140.4|6138.6|6138.9|6137.1|121
1725875700000|2024-09-09 09:55:00|6140|6138.2|6139.7|6137.9|6140.4|6138.6|6139.7|6137.9|156
1725876000000|2024-09-09 10:00:00|6139.8|6138|6138.3|6136.5|6139.9|6138.1|6137.9|6136.1|127
1725876300000|2024-09-09 10:05:00|6138.2|6136.4|6133.8|6132|6138.4|6136.6|6133.1|6131.3|125
1725876600000|2024-09-09 10:10:00|6133.7|6131.9|6133.1|6131.3|6134.3|6132.5|6132.6|6130.8|117
1725876900000|2024-09-09 10:15:00|6133|6131.2|6129.8|6128|6133.7|6131.9|6129.3|6127.5|124
1725877200000|2024-09-09 10:20:00|6129.7|6127.9|6128|6126.2|6129.8|6128|6127.7|6125.9|115
1725877500000|2024-09-09 10:25:00|6127.9|6126.1|6127|6125.2|6128.1|6126.3|6126.3|6124.5|134
1725877800000|2024-09-09 10:30:00|6127.1|6125.3|6129|6127.2|6129|6127.2|6126.8|6125|125
1725878100000|2024-09-09 10:35:00|6128.9|6127.1|6128.6|6125.6|6128.9|6127.1|6125.5|6123.7|111
1725878400000|2024-09-09 10:40:00|6128.5|6125.5|6128.5|6126.7|6129|6126.7|6126.9|6125.1|106
1725878700000|2024-09-09 10:45:00|6128.4|6126.6|6128.9|6127.1|6130|6128.2|6128.4|6126.6|103
1725879000000|2024-09-09 10:50:00|6129|6127.2|6130.5|6128.7|6130.5|6128.7|6127.7|6125.9|70
1725879300000|2024-09-09 10:55:00|6130.4|6128.6|6132.5|6130.7|6133.3|6130.8|6130.4|6128.2|130
1725879600000|2024-09-09 11:00:00|6132.4|6130.6|6132.1|6130.3|6133.3|6131.5|6131.6|6129.8|89
1725879900000|2024-09-09 11:05:00|6132.3|6130.5|6135.5|6133.7|6135.5|6133.7|6132.2|6130.4|70
1725880200000|2024-09-09 11:10:00|6135.7|6133.9|6137.4|6135.6|6138|6135.8|6135.4|6133.6|86
1725880500000|2024-09-09 11:15:00|6137.1|6135.3|6137.5|6135.7|6137.7|6135.9|6135.8|6134|95
1725880800000|2024-09-09 11:20:00|6136.9|6135.1|6137.3|6135.5|6137.5|6135.7|6136.8|6135|94
1725881100000|2024-09-09 11:25:00|6137.2|6135.4|6135.4|6133.6|6137.3|6135.5|6134.8|6133|122
1725881400000|2024-09-09 11:30:00|6135.5|6133.7|6134.4|6132.6|6135.5|6133.7|6133.9|6131.5|85
1725881700000|2024-09-09 11:35:00|6134.5|6132.7|6137.2|6135.4|6137.4|6135.6|6134.4|6132.6|121
1725882000000|2024-09-09 11:40:00|6137.4|6135.6|6137.7|6135.9|6138.8|6137|6136.7|6134.9|117
1725882300000|2024-09-09 11:45:00|6137.6|6135.8|6138.6|6136.8|6138.9|6137.1|6136.6|6134.8|85
1725882600000|2024-09-09 11:50:00|6138.7|6136.9|6137.3|6135.5|6138.8|6137|6136.6|6134.8|86
1725882900000|2024-09-09 11:55:00|6137.4|6135.6|6137.6|6135.8|6137.6|6135.8|6136.4|6134.6|135
1725883200000|2024-09-09 12:00:00|6137.5|6135.7|6134.2|6132.4|6138.3|6136.5|6133.9|6132.1|164
1725883500000|2024-09-09 12:05:00|6134.3|6132.5|6134.3|6132.5|6134.5|6132.7|6133.5|6131.7|150
1725883800000|2024-09-09 12:10:00|6134.4|6132.6|6134.9|6133.1|6135.3|6133.5|6133.6|6131.8|130
1725884100000|2024-09-09 12:15:00|6135.3|6133.5|6135.3|6133.5|6137.6|6135.8|6135.2|6133.4|173
1725884400000|2024-09-09 12:20:00|6135.4|6133.6|6134.8|6133|6135.8|6134|6133.9|6132.1|152
1725884700000|2024-09-09 12:25:00|6134.9|6133.1|6134.3|6132.5|6135.1|6133.3|6133.4|6131.6|135
1725885000000|2024-09-09 12:30:00|6134.4|6132.6|6139.9|6138.1|6140.5|6138.7|6134.4|6132.6|249
1725885300000|2024-09-09 12:35:00|6139.8|6138|6139.5|6137.7|6139.9|6138.1|6138.2|6136.4|158
1725885600000|2024-09-09 12:40:00|6139.4|6137.6|6139.4|6137.6|6141.6|6139.8|6139.1|6137.3|145
1725885900000|2024-09-09 12:45:00|6139.5|6137.7|6137.4|6135.6|6139.6|6137.8|6137.2|6135.4|138
1725886200000|2024-09-09 12:50:00|6137.3|6135.5|6138.6|6136.8|6139.2|6137.3|6137.3|6135.3|103
1725886500000|2024-09-09 12:55:00|6138.8|6137|6136.1|6134.3|6139.6|6137.8|6135.3|6133.5|198
1725886800000|2024-09-09 13:00:00|6136|6134.2|6137.6|6135.8|6137.9|6136.1|6135.5|6133.7|182
1725887100000|2024-09-09 13:05:00|6137.5|6135.7|6141.4|6139.6|6141.4|6139.6|6137.2|6135.4|167
1725887400000|2024-09-09 13:10:00|6141.3|6139.5|6141.9|6140.1|6142.4|6140.6|6140.5|6138.7|151
1725887700000|2024-09-09 13:15:00|6142|6140.2|6141.4|6139.6|6142.5|6140.7|6141.1|6139.3|168
1725888000000|2024-09-09 13:20:00|6141.5|6139.7|6143.5|6141.7|6144.5|6142.7|6141.4|6139.6|156
1725888300000|2024-09-09 13:25:00|6143.4|6141.6|6144.8|6143|6146.1|6144.1|6143.4|6141.6|166
1725888600000|2024-09-09 13:30:00|6145|6143.2|6142.4|6140.6|6145.5|6143.7|6142|6140.2|187
1725888900000|2024-09-09 13:35:00|6142.5|6140.7|6142.1|6140.3|6143.8|6142|6140.1|6138.3|197
1725889200000|2024-09-09 13:40:00|6142.2|6140.4|6143|6141.2|6144.2|6142.4|6141.5|6139.7|213
1725889500000|2024-09-09 13:45:00|6142.8|6141|6146.1|6143.1|6147.1|6144.5|6142.4|6140.6|184
1725889800000|2024-09-09 13:50:00|6145.9|6142.9|6147|6145.2|6147|6145.2|6143.2|6141.4|238
1725890100000|2024-09-09 13:55:00|6147.7|6145.9|6147.8|6146|6148.2|6146.4|6146.6|6144.8|194
1725890400000|2024-09-09 14:00:00|6147.9|6146.1|6145.4|6143.6|6149.4|6147.1|6145.3|6143.5|174
1725890700000|2024-09-09 14:05:00|6143.9|6142.1|6144.8|6143|6147.1|6145.3|6143.8|6142|187
1725891000000|2024-09-09 14:10:00|6144.7|6142.9|6145.4|6143.6|6145.4|6143.6|6141.8|6140|216
1725891300000|2024-09-09 14:15:00|6144.7|6142.9|6146.9|6145.1|6148.8|6146.6|6143.9|6142.1|297
1725891600000|2024-09-09 14:20:00|6146.8|6145|6147.7|6145.9|6148.5|6146.7|6145.3|6143.5|226
1725891900000|2024-09-09 14:25:00|6147.6|6145.8|6148.2|6146.4|6148.8|6147|6147.3|6145.5|209
1725892200000|2024-09-09 14:30:00|6148.3|6146.5|6145.5|6143.7|6148.9|6147.1|6144.2|6142.4|196
1725892500000|2024-09-09 14:35:00|6145.4|6143.6|6142.3|6140.5|6145.7|6143.9|6141.5|6139.7|229
1725892800000|2024-09-09 14:40:00|6142.2|6140.4|6139.2|6137.4|6142.4|6140.6|6138.9|6137.1|233
1725893100000|2024-09-09 14:45:00|6139.1|6137.3|6140.9|6139.1|6141.4|6139.6|6138.3|6136.5|245
1725893400000|2024-09-09 14:50:00|6140.8|6139|6143.8|6142|6143.9|6142.1|6140.8|6139|234
1725893700000|2024-09-09 14:55:00|6144|6142.2|6143.2|6141.4|6145|6143.2|6141.4|6139.6|314
1725894000000|2024-09-09 15:00:00|6143.3|6141.5|6141.4|6139.6|6144.9|6143.1|6140.2|6138.4|328
1725894300000|2024-09-09 15:05:00|6141.3|6139.5|6142|6140.2|6143.5|6141.7|6140.7|6138.9|189
1725894600000|2024-09-09 15:10:00|6141.9|6140.1|6139.6|6137.8|6143.2|6141.4|6138.9|6137.1|241
1725894900000|2024-09-09 15:15:00|6139.5|6137.7|6141.9|6140.1|6142.7|6140.9|6139.4|6137|213
1725895200000|2024-09-09 15:20:00|6142|6140.2|6140.8|6139|6142.9|6141.1|6140.1|6138.3|271
1725895500000|2024-09-09 15:25:00|6140.7|6138.9|6139.4|6137.6|6141.1|6139.3|6139.1|6137.3|229
1725895800000|2024-09-09 15:30:00|6139.2|6137.4|6143.5|6141.7|6144.3|6142.5|6138.9|6137.1|190
1725896100000|2024-09-09 15:35:00|6143.8|6142|6146.2|6144.4|6147.2|6145.4|6143.2|6141.4|179
1725896400000|2024-09-09 15:40:00|6146.3|6144.5|6147.1|6145.3|6147.6|6145.8|6146|6144.2|166
1725896700000|2024-09-09 15:45:00|6147.3|6145.5|6147.8|6146|6149.6|6147.8|6147|6145.2|185
1725897000000|2024-09-09 15:50:00|6147.9|6146.1|6148.8|6147|6150.3|6148.5|6147.8|6146|151
1725897300000|2024-09-09 15:55:00|6148.9|6147.1|6149|6147.2|6149.6|6147.8|6147.7|6145.9|180
1725897600000|2024-09-09 16:00:00|6149.1|6147.3|6150.3|6148.5|6150.8|6149|6148.3|6146.5|201
1725897900000|2024-09-09 16:05:00|6150.4|6148.6|6149|6147.2|6150.9|6149.1|6148.9|6147.1|186
1725898200000|2024-09-09 16:10:00|6148.9|6147.1|6152.1|6150.3|6152.4|6150.6|6148.9|6147.1|148
1725898500000|2024-09-09 16:15:00|6152.4|6150.6|6153.6|6151.8|6153.8|6152|6152|6150.2|165
1725898800000|2024-09-09 16:20:00|6153.5|6151.7|6152.5|6150.7|6153.5|6151.7|6151|6149.2|140
1725899100000|2024-09-09 16:25:00|6152.4|6150.6|6154.9|6153.1|6155.5|6153.7|6152|6150.2|137
1725899400000|2024-09-09 16:30:00|6154.8|6153|6155.5|6153.7|6156.6|6154.8|6154.2|6152.4|144
1725899700000|2024-09-09 16:35:00|6155.6|6153.8|6156.3|6154.5|6156.6|6154.8|6155.5|6153.7|134
1725900000000|2024-09-09 16:40:00|6156.4|6154.6|6156.2|6154.4|6156.5|6154.7|6155.4|6153.6|136
1725900300000|2024-09-09 16:45:00|6156.1|6154.3|6155.1|6153.3|6157.8|6156|6155.1|6153.3|133
1725900600000|2024-09-09 16:50:00|6155|6153.2|6155.1|6153.3|6156.4|6154.6|6154.9|6153.1|143
1725900900000|2024-09-09 16:55:00|6155|6153.2|6156.2|6154.4|6157|6155.2|6154.9|6153.1|161
1725901200000|2024-09-09 17:00:00|6156.3|6154.5|6158.1|6156.3|6158.6|6156.8|6156.2|6154.3|224
1725901500000|2024-09-09 17:05:00|6158|6156.2|6158.7|6156.9|6159.3|6157.5|6157.9|6156.1|133
1725901800000|2024-09-09 17:10:00|6158.6|6156.8|6158.4|6156.6|6159.5|6157.7|6158.2|6156.4|127
1725902100000|2024-09-09 17:15:00|6158.1|6156.3|6157.6|6155.8|6159|6157.2|6157.4|6155.6|132
1725902400000|2024-09-09 17:20:00|6157.7|6155.9|6157.4|6155.6|6158.6|6156.8|6157.2|6155.4|142
1725902700000|2024-09-09 17:25:00|6157.3|6155.5|6156.8|6155|6158|6156.2|6156.8|6155|118
1725903000000|2024-09-09 17:30:00|6156.7|6154.9|6157|6155.2|6158|6156.2|6156.1|6154.3|152
1725903300000|2024-09-09 17:35:00|6157.1|6155.3|6157.5|6155.7|6158.1|6156.3|6156.8|6155|167
1725903600000|2024-09-09 17:40:00|6157.6|6155.8|6154.9|6153.1|6158.6|6156.8|6154.4|6152.6|174
1725903900000|2024-09-09 17:45:00|6154.8|6153|6154|6152.2|6155.5|6153.7|6153.8|6152|192
1725904200000|2024-09-09 17:50:00|6153.9|6152.1|6153.9|6152.1|6154.2|6152.4|6152.5|6150.7|190
1725904500000|2024-09-09 17:55:00|6153.7|6151.9|6150.9|6149.1|6153.8|6152|6150.9|6149.1|216
1725904800000|2024-09-09 18:00:00|6151|6149.2|6150.2|6148.4|6151.3|6149.5|6149.4|6147.6|262
1725905100000|2024-09-09 18:05:00|6150.3|6148.5|6147.9|6146.1|6150.5|6148.7|6147.9|6146.1|160
1725905400000|2024-09-09 18:10:00|6147.8|6146|6148.5|6146.7|6148.9|6147.1|6147.8|6146|159
1725905700000|2024-09-09 18:15:00|6148.6|6146.8|6150.9|6149.1|6151.1|6149.3|6148.5|6146.7|184
1725906000000|2024-09-09 18:20:00|6150.8|6149|6151.3|6149.5|6151.4|6149.6|6149.8|6148|147
1725906300000|2024-09-09 18:25:00|6151.2|6149.4|6150.3|6148.5|6152|6150.2|6149.9|6148.1|125
1725906600000|2024-09-09 18:30:00|6150.2|6148.4|6150.6|6148.8|6150.8|6149|6149.8|6148|184
1725906900000|2024-09-09 18:35:00|6150.5|6148.7|6147.4|6144.4|6150.9|6149.1|6146.5|6143.9|197
1725907200000|2024-09-09 18:40:00|6146.6|6144.8|6148.1|6145.1|6148.4|6145.9|6146|6143.9|235
1725907500000|2024-09-09 18:45:00|6148.2|6145.2|6148.5|6146.7|6148.8|6147|6147.7|6145.2|145
1725907800000|2024-09-09 18:50:00|6148.6|6146.8|6147.5|6144.5|6150.1|6147.5|6146.7|6144.4|150
1725908100000|2024-09-09 18:55:00|6147.4|6144.4|6145.2|6142.2|6147.5|6145|6144.1|6141.7|190
1725908400000|2024-09-09 19:00:00|6145.1|6142.1|6142.4|6139.4|6145.2|6142.2|6140.2|6137.2|186
1725908700000|2024-09-09 19:05:00|6142.3|6139.3|6142.1|6140.3|6143.1|6140.9|6141.1|6138.9|153
1725909000000|2024-09-09 19:10:00|6141.9|6140.1|6140.6|6138.8|6141.9|6140.1|6139.9|6138.1|125
1725909300000|2024-09-09 19:15:00|6140.7|6138.9|6140.4|6138.6|6140.8|6139|6140.3|6138.5|68
1725909600000|2024-09-09 19:20:00|6140.3|6138.5|6141|6139.2|6141.8|6140|6140.2|6138.4|80
1725909900000|2024-09-09 19:25:00|6140.9|6139.1|6141.9|6140.1|6142.4|6140.6|6140.8|6139|118
1725910200000|2024-09-09 19:30:00|6141.8|6140|6141|6139.2|6142.3|6140.5|6140.9|6139.1|108
1725910500000|2024-09-09 19:35:00|6140.9|6139.1|6142.3|6140.5|6143.1|6141|6140.9|6139.1|106
1725910800000|2024-09-09 19:40:00|6142.4|6140.6|6144|6142.2|6144.8|6142.2|6141.9|6140.1|143
1725911100000|2024-09-09 19:45:00|6143.9|6142.1|6144.7|6141.7|6145|6142.6|6143.4|6141.4|128
1725911400000|2024-09-09 19:50:00|6144.6|6141.6|6143.3|6141.5|6145|6142.5|6142.4|6140.6|138
1725911700000|2024-09-09 19:55:00|6143.4|6141.6|6144.4|6142.6|6145|6143.2|6143.3|6141.5|162
1725912000000|2024-09-09 20:00:00|6144.3|6142.5|6143.9|6142.1|6144.3|6142.5|6142.8|6141|73
1725912300000|2024-09-09 20:05:00|6143.8|6142|6144.5|6142.7|6144.7|6142.9|6143.8|6142|104
1725912600000|2024-09-09 20:10:00|6144.4|6142.6|6144.6|6142.8|6144.8|6143|6144.3|6142.5|83
1725912900000|2024-09-09 20:15:00|6144.7|6142.9|6145.3|6143.5|6145.9|6143.6|6144.4|6141.9|103
1725913200000|2024-09-09 20:20:00|6145.4|6143.6|6144.8|6143|6145.4|6143.6|6144.7|6142.9|18
1725913500000|2024-09-09 20:25:00|6144.5|6142.7|6143.9|6142.1|6144.5|6142.7|6143.7|6141.9|22
1725913800000|2024-09-09 20:30:00|6143.8|6142|6148.4|6146.6|6149.5|6147.2|6143.8|6141.5|178
1725914100000|2024-09-09 20:35:00|6148.2|6146.4|6147|6145.2|6148.2|6146.4|6146.9|6145.1|48
1725914400000|2024-09-09 20:40:00|6146.8|6145|6147.2|6145.4|6147.5|6145.7|6146.6|6144.8|79
1725914700000|2024-09-09 20:45:00|6147.1|6145.3|6146.9|6143.9|6147.3|6145.3|6146.2|6143.8|37
1725915000000|2024-09-09 20:50:00|6147|6144|6145.7|6142.7|6147.1|6144.1|6145.5|6142.5|71
1725915300000|2024-09-09 20:55:00|6146.6|6141.8|6147.2|6142.4|6147.7|6142.9|6146.2|6141.4|136
1725915600000|2024-09-09 21:00:00|6147.5|6141.7|6147.4|6141.6|6147.5|6142.4|6146.9|6141.1|10
1725915900000|2024-09-09 21:05:00|6146.7|6140.9|6143.8|6138|6146.7|6140.9|6143.8|6138|54
1725916200000|2024-09-09 21:10:00|6143.9|6138.1|6145.2|6139.4|6145.2|6139.4|6143.9|6138.1|40
1725916500000|2024-09-09 21:15:00|6145.4|6139.6|6145.6|6139.8|6145.9|6140.1|6145.2|6139.4|25
1725916800000|2024-09-09 21:20:00|6145.7|6139.9|6145.8|6140|6146|6140.2|6145.7|6139.9|26
1725917100000|2024-09-09 21:25:00|6145.9|6140.1|6150.1|6144.3|6150.3|6144.5|6145.8|6140|52
1725917400000|2024-09-09 21:30:00|6150|6144.2|6148.2|6142.4|6151.7|6145.9|6147.9|6142.1|118
1725917700000|2024-09-09 21:35:00|6148.1|6142.3|6148|6142.2|6148.3|6142.5|6147.5|6141.7|62
1725918000000|2024-09-09 21:40:00|6147.9|6142.1|6148.2|6142.4|6149.1|6143.3|6147.4|6141.6|81
1725918300000|2024-09-09 21:45:00|6148.7|6142.9|6148.5|6142.7|6148.7|6142.9|6148.2|6142.4|11
1725918600000|2024-09-09 21:50:00|6148.3|6142.5|6148.2|6142.4|6148.6|6142.8|6147.8|6142.2|15
1725918900000|2024-09-09 21:55:00|6148.3|6142.5|6148.4|6143.1|6148.7|6143.1|6148|6142.4|12
1725919200000|2024-09-09 22:00:00|6148.7|6142.9|6149.9|6144.5|6150.5|6145.7|6147.2|6142.2|116
1725919500000|2024-09-09 22:05:00|6149|6145.4|6149.1|6146.1|6149.4|6146.4|6148.6|6145|65
1725919800000|2024-09-09 22:10:00|6149.2|6146.2|6149.5|6146.5|6149.5|6146.5|6148.6|6145.6|44
1725920100000|2024-09-09 22:15:00|6149.6|6146.6|6149.5|6146.5|6149.8|6146.8|6149.4|6146.4|25
1725920400000|2024-09-09 22:20:00|6149.4|6146.4|6150.2|6147.2|6150.4|6147.4|6149.4|6146.4|19
1725920700000|2024-09-09 22:25:00|6150.3|6147.3|6150.1|6147.1|6150.3|6147.3|6149.9|6146.9|21
1725921000000|2024-09-09 22:30:00|6150|6147|6150.9|6147.9|6150.9|6147.9|6149.9|6146.9|32
1725921300000|2024-09-09 22:35:00|6151|6148|6152.1|6149.1|6152.3|6149.6|6151|6148|42
1725921600000|2024-09-09 22:40:00|6152.2|6149.2|6152|6149|6152.2|6149.2|6151.9|6148.9|35
1725921900000|2024-09-09 22:45:00|6151.9|6148.9|6149.9|6146.9|6151.9|6148.9|6149.8|6146.8|52
1725922200000|2024-09-09 22:50:00|6149.8|6146.8|6149.7|6146.7|6150.1|6147.8|6149.4|6146.7|26
1725922500000|2024-09-09 22:55:00|6149.8|6146.8|6149.3|6146.3|6149.9|6147.4|6148.7|6146.2|26
1725922800000|2024-09-09 23:00:00|6149.2|6146.2|6146.8|6143.8|6149.2|6146.3|6146.7|6143.7|46
1725923100000|2024-09-09 23:05:00|6146.9|6143.9|6147.9|6144.9|6148.2|6145.2|6146|6143.6|53
1725923400000|2024-09-09 23:10:00|6147.8|6144.8|6146.3|6144.5|6147.9|6145.3|6146.3|6144|52
1725923700000|2024-09-09 23:15:00|6146.2|6144.4|6146|6144.2|6146.2|6144.4|6145.3|6143.5|39
1725924000000|2024-09-09 23:20:00|6145.9|6144.1|6145.6|6143.8|6146|6144.2|6145.4|6143.6|39
1725924300000|2024-09-09 23:25:00|6145.5|6143.7|6146.4|6144.6|6146.6|6144.8|6145.5|6143.7|50
1725924600000|2024-09-09 23:30:00|6146.3|6144.5|6145.9|6144.1|6146.7|6144.6|6145.5|6143.6|66
1725924900000|2024-09-09 23:35:00|6145.8|6144|6145.5|6143.7|6145.8|6144|6145.4|6143.6|17
1725925200000|2024-09-09 23:40:00|6145.4|6143.6|6146|6144.2|6146|6144.2|6145.3|6143.5|25
1725925500000|2024-09-09 23:45:00|6145.9|6144.1|6145.8|6144|6146.6|6144.8|6145.5|6143.7|50
1725925800000|2024-09-09 23:50:00|6145.9|6144.1|6143.5|6141.7|6146.1|6144.3|6143.4|6141.6|49
1725926100000|2024-09-09 23:55:00|6143.4|6141.6|6142.7|6140.9|6143.5|6141.7|6142.3|6140.5|63
1725926400000|2024-09-10 00:00:00|6143|6141.2|6141.4|6139.6|6143.5|6141.7|6140.8|6138.1|143
1725926700000|2024-09-10 00:05:00|6141.3|6139.5|6137.4|6134.4|6141.4|6139.6|6136.5|6133.8|154
1725927000000|2024-09-10 00:10:00|6137.1|6134.1|6135.5|6132.5|6137.2|6134.8|6134.2|6131.8|148
1725927300000|2024-09-10 00:15:00|6134.6|6132.8|6135.5|6132.5|6136.7|6134.9|6134.6|6132.5|188
1725927600000|2024-09-10 00:20:00|6135.6|6132.6|6135.5|6133.7|6137.2|6134.7|6135.4|6132.6|90
1725927900000|2024-09-10 00:25:00|6135.6|6133.8|6135.6|6132.6|6136.1|6134.3|6134.2|6132.2|129
1725928200000|2024-09-10 00:30:00|6135|6133.2|6135.1|6133.3|6136.3|6134.4|6134.5|6132.3|124
1725928500000|2024-09-10 00:35:00|6135|6133.2|6138.1|6135.1|6138.2|6135.2|6134.9|6133.1|91
1725928800000|2024-09-10 00:40:00|6138.2|6135.2|6139.5|6137.7|6140|6137.8|6137.4|6134.9|110
1725929100000|2024-09-10 00:45:00|6139.4|6137.6|6137.9|6136.1|6139.6|6137.6|6137.5|6135.6|106
1725929400000|2024-09-10 00:50:00|6138|6136.2|6135.4|6133.6|6139.3|6136.9|6135.4|6133.1|119
1725929700000|2024-09-10 00:55:00|6134.1|6131.1|6133.3|6131.5|6136|6134.2|6132.9|6131.1|158
1725930000000|2024-09-10 01:00:00|6133.2|6131.4|6134.1|6132.3|6134.8|6133|6133.1|6131.3|115
1725930300000|2024-09-10 01:05:00|6134.2|6132.4|6138|6135|6138.1|6135.3|6134.1|6132.3|126
1725930600000|2024-09-10 01:10:00|6138.1|6135.1|6137.7|6135.9|6139.5|6137.7|6137.7|6135|102
1725930900000|2024-09-10 01:15:00|6137.8|6136|6136.6|6134.8|6138.6|6136.8|6136.5|6134.7|98
1725931200000|2024-09-10 01:20:00|6136.5|6134.7|6136.4|6134.6|6138.4|6135.7|6135.4|6133.6|101
1725931500000|2024-09-10 01:25:00|6136.5|6134.7|6137.6|6134.6|6139.1|6136.7|6136.5|6134.3|107
1725931800000|2024-09-10 01:30:00|6137.9|6134.9|6135.9|6134.1|6138.3|6135.3|6135.5|6133.7|148
1725932100000|2024-09-10 01:35:00|6136|6134.2|6137|6135.2|6137.2|6135.4|6135.2|6132.7|140
1725932400000|2024-09-10 01:40:00|6136.9|6135.1|6135.7|6132.7|6138.6|6135.9|6134.5|6131.9|183
1725932700000|2024-09-10 01:45:00|6135.6|6132.6|6135.3|6133.5|6136.2|6134.4|6134.5|6132.1|131
1725933000000|2024-09-10 01:50:00|6135.2|6133.4|6135.7|6133.9|6136.8|6134.8|6134.7|6132.4|139
1725933300000|2024-09-10 01:55:00|6135.8|6134|6139.6|6137.8|6140.3|6137.9|6135.3|6133.5|188
1725933600000|2024-09-10 02:00:00|6139.9|6138.1|6138|6136.2|6140.7|6138.9|6138|6136.2|186
1725933900000|2024-09-10 02:05:00|6137.9|6136.1|6136.8|6133.8|6138|6136.1|6135.8|6133.4|111
1725934200000|2024-09-10 02:10:00|6136.2|6134.4|6135.2|6133.4|6137|6135.2|6134.3|6132.5|100
1725934500000|2024-09-10 02:15:00|6135.3|6133.5|6135.5|6133.7|6135.8|6134|6135|6133.2|91
1725934800000|2024-09-10 02:20:00|6135.6|6133.8|6135.6|6133.8|6137.7|6135.2|6135.4|6133.1|102
1725935100000|2024-09-10 02:25:00|6135.5|6133.7|6136.1|6134.3|6136.6|6134.8|6134.2|6132|119
1725935400000|2024-09-10 02:30:00|6136.2|6134.4|6138.7|6135.7|6139|6136.4|6135.6|6133.6|111
1725935700000|2024-09-10 02:35:00|6138.8|6135.8|6138.6|6135.6|6139.7|6136.7|6138|6135|114
1725936000000|2024-09-10 02:40:00|6138.5|6135.5|6138.8|6135.8|6139.1|6136.6|6136.9|6135.1|77
1725936300000|2024-09-10 02:45:00|6138.9|6135.9|6139|6137.2|6139.9|6137.7|6138.2|6135.8|71
1725936600000|2024-09-10 02:50:00|6139.1|6137.3|6138.4|6136.6|6139.3|6137.5|6138.2|6136.4|71
1725936900000|2024-09-10 02:55:00|6138.5|6136.7|6138.2|6136.4|6139.1|6137.3|6138.1|6136.3|62
1725937200000|2024-09-10 03:00:00|6138.3|6136.5|6141.2|6139.4|6141.2|6139.4|6138.3|6135.9|64
1725937500000|2024-09-10 03:05:00|6141|6139.2|6140.2|6138.4|6141.3|6139.5|6139.2|6137.4|102
1725937800000|2024-09-10 03:10:00|6140.3|6138.5|6141.9|6138.9|6141.9|6139.7|6140.3|6138.5|89
1725938100000|2024-09-10 03:15:00|6142.1|6139.1|6142.4|6140.6|6143.3|6141.5|6141.2|6138.9|91
1725938400000|2024-09-10 03:20:00|6142.3|6140.5|6142.6|6140.8|6143.2|6141.4|6141.8|6140|98
1725938700000|2024-09-10 03:25:00|6142.7|6140.9|6142.5|6140.7|6143.1|6140.9|6142|6139.5|43
1725939000000|2024-09-10 03:30:00|6142.4|6140.6|6143.9|6142.1|6144|6142.2|6142.1|6139.8|63
1725939300000|2024-09-10 03:35:00|6144|6142.2|6143.7|6141.9|6145.4|6143.6|6143.5|6141.7|73
1725939600000|2024-09-10 03:40:00|6143.6|6141.8|6142.6|6140.8|6143.6|6141.8|6142.6|6140.8|54
1725939900000|2024-09-10 03:45:00|6142.7|6140.9|6145.2|6142.2|6145.8|6143.1|6142.7|6140.9|74
1725940200000|2024-09-10 03:50:00|6145.3|6142.3|6145.4|6142.4|6145.7|6143|6144.7|6142|58
1725940500000|2024-09-10 03:55:00|6145.3|6142.3|6143.7|6141.9|6145.7|6142.7|6143.7|6141.6|79
1725940800000|2024-09-10 04:00:00|6144.3|6141.3|6146.5|6143.5|6146.6|6143.6|6143.8|6141.3|75
1725941100000|2024-09-10 04:05:00|6146.2|6143.2|6144.3|6142.5|6146.2|6143.8|6144.3|6142.5|43
1725941400000|2024-09-10 04:10:00|6144.2|6142.4|6146.1|6144.3|6146.2|6144.4|6143.8|6141.4|78
1725941700000|2024-09-10 04:15:00|6146|6144.2|6146.2|6144.4|6146.6|6144.8|6145.3|6143.5|76
1725942000000|2024-09-10 04:20:00|6146.1|6144.3|6146.2|6144.4|6147.1|6145.3|6146.1|6144.3|30
1725942300000|2024-09-10 04:25:00|6146.3|6144.5|6146.4|6144.6|6147|6145.2|6145.9|6144.1|56
1725942600000|2024-09-10 04:30:00|6146.3|6144.5|6146.7|6144.9|6146.8|6145|6146|6144.2|40
1725942900000|2024-09-10 04:35:00|6146.5|6144.7|6147|6145.2|6147|6145.2|6146.4|6144.6|25
1725943200000|2024-09-10 04:40:00|6146.9|6145.1|6149|6147.2|6149.2|6147.2|6146.9|6145.1|42
1725943500000|2024-09-10 04:45:00|6148.9|6147.1|6148.5|6146.7|6150.2|6148.1|6148.4|6146.6|74
1725943800000|2024-09-10 04:50:00|6148.9|6147.1|6149.4|6147.6|6150|6148.2|6148.9|6147.1|83
1725944100000|2024-09-10 04:55:00|6149.5|6147.7|6149.6|6147.8|6150|6148.2|6149.4|6147.6|65
1725944400000|2024-09-10 05:00:00|6149.5|6147.7|6148.5|6146.7|6151.3|6149.5|6148.2|6146.4|78
1725944700000|2024-09-10 05:05:00|6148.6|6146.8|6149.9|6148.1|6150.5|6148.7|6148.4|6146.6|54
1725945000000|2024-09-10 05:10:00|6150|6148.2|6152|6150.2|6152|6150.2|6149.4|6147.6|80
1725945300000|2024-09-10 05:15:00|6152.1|6150.3|6154.3|6152.5|6155.2|6153.4|6152.1|6150.3|87
1725945600000|2024-09-10 05:20:00|6154.2|6152.4|6155.7|6153.9|6156|6154.2|6154|6152.2|64
1725945900000|2024-09-10 05:25:00|6155.6|6153.8|6153.3|6151.5|6155.6|6153.8|6153.3|6151.5|67
1725946200000|2024-09-10 05:30:00|6153.2|6151.4|6153.5|6151.7|6154.5|6152.7|6153|6150.8|90
1725946500000|2024-09-10 05:35:00|6153.4|6151.6|6153.2|6151.4|6153.7|6151.9|6152.4|6150.6|96
1725946800000|2024-09-10 05:40:00|6153.1|6151.3|6154.9|6153.1|6155.6|6153.2|6152.9|6151.1|71
1725947100000|2024-09-10 05:45:00|6154.8|6153|6155.9|6154.1|6156|6154.2|6154.4|6152.6|79
1725947400000|2024-09-10 05:50:00|6155.8|6154|6155.3|6153.5|6156.7|6154.9|6155.2|6153.4|69
1725947700000|2024-09-10 05:55:00|6155.4|6153.6|6155.2|6153.4|6155.7|6153.9|6154.5|6152.7|120
1725948000000|2024-09-10 06:00:00|6155.3|6153.5|6153.4|6151.6|6155.8|6154|6152.8|6151|173
1725948300000|2024-09-10 06:05:00|6153.5|6151.7|6153.9|6152.1|6153.9|6152.1|6152.7|6150.9|94
1725948600000|2024-09-10 06:10:00|6153.8|6152|6156.4|6154.6|6156.5|6154.7|6153.3|6151.5|131
1725948900000|2024-09-10 06:15:00|6156.3|6154.5|6153.2|6151.4|6156.8|6155|6152.9|6151.1|126
1725949200000|2024-09-10 06:20:00|6153.3|6151.5|6154|6152.2|6154.5|6152.7|6152.8|6151|87
1725949500000|2024-09-10 06:25:00|6154.1|6152.3|6154.9|6153.1|6154.9|6153.1|6153.1|6151.3|99
1725949800000|2024-09-10 06:30:00|6155|6153.2|6157.5|6154.5|6158.1|6155.1|6154.8|6152.5|86
1725950100000|2024-09-10 06:35:00|6157.3|6154.3|6159.2|6156.2|6160.1|6157.6|6157.1|6154.1|126
1725950400000|2024-09-10 06:40:00|6158.9|6157.1|6157.5|6155.7|6159.5|6157.7|6157.2|6155.4|123
1725950700000|2024-09-10 06:45:00|6157.4|6155.6|6155.9|6154.1|6157.8|6155.7|6155.2|6152.9|104
1725951000000|2024-09-10 06:50:00|6155.8|6154|6157|6155.2|6157.9|6156.1|6155.7|6153.9|128
1725951300000|2024-09-10 06:55:00|6156.9|6155.1|6156.9|6155.1|6157.9|6156.1|6156.4|6154.6|128
1725951600000|2024-09-10 07:00:00|6156.4|6154.6|6150.3|6148.5|6156.6|6154.7|6150.3|6148.2|237
1725951900000|2024-09-10 07:05:00|6150.4|6148.6|6153.9|6152.1|6153.9|6152.1|6150.3|6148.5|132
1725952200000|2024-09-10 07:10:00|6153.8|6152|6152.5|6150.7|6154.5|6152.7|6151.8|6150|149
1725952500000|2024-09-10 07:15:00|6152.6|6150.8|6154.5|6152.7|6155.2|6153.4|6152.6|6150.8|148
1725952800000|2024-09-10 07:20:00|6154.4|6152.6|6153.6|6151.8|6156.6|6154.8|6153.6|6151.8|209
1725953100000|2024-09-10 07:25:00|6153.5|6151.7|6155.3|6153.5|6155.6|6153.8|6153.5|6151.7|161
1725953400000|2024-09-10 07:30:00|6155.2|6153.4|6156.3|6154.5|6157.1|6155.2|6155|6153.2|150
1725953700000|2024-09-10 07:35:00|6156.2|6154.4|6156.5|6154.7|6157.3|6155.5|6155|6153.2|177
1725954000000|2024-09-10 07:40:00|6156.8|6155|6155.6|6153.8|6157|6155.2|6155.4|6153|135
1725954300000|2024-09-10 07:45:00|6155.5|6153.7|6153.8|6152|6155.6|6153.7|6153.6|6151.8|109
1725954600000|2024-09-10 07:50:00|6153.7|6151.9|6153.1|6151.3|6154.2|6152.4|6152.5|6150.7|167
1725954900000|2024-09-10 07:55:00|6153|6151.2|6151.3|6149.5|6154|6151.7|6151.1|6149.3|198
1725955200000|2024-09-10 08:00:00|6151.2|6149.4|6150.4|6148.6|6152.1|6150.3|6150.3|6148.5|211
1725955500000|2024-09-10 08:05:00|6150.2|6148.4|6152.8|6151|6153|6151.2|6149.6|6147.8|162
1725955800000|2024-09-10 08:10:00|6152.9|6151.1|6152.9|6151.1|6155|6153.2|6152.7|6150.9|170
1725956100000|2024-09-10 08:15:00|6153.3|6151.5|6150.8|6149|6153.4|6151.6|6150.8|6149|191
1725956400000|2024-09-10 08:20:00|6150.7|6148.9|6150|6148.2|6151.4|6149.6|6149.4|6147.6|150
1725956700000|2024-09-10 08:25:00|6149.9|6148.1|6150.9|6149.1|6151.9|6150.1|6149.9|6148.1|127
1725957000000|2024-09-10 08:30:00|6151|6149.2|6148.2|6146.4|6151.2|6149.4|6148.2|6146.4|165
1725957300000|2024-09-10 08:35:00|6148.3|6146.5|6150.8|6149|6151|6149.2|6148|6146.2|148
1725957600000|2024-09-10 08:40:00|6150.9|6149.1|6150.7|6148.9|6151.3|6149.5|6149.3|6147.5|105
1725957900000|2024-09-10 08:45:00|6150.8|6149|6150.1|6148.3|6151|6149.2|6149.6|6147.8|95
1725958200000|2024-09-10 08:50:00|6150.2|6148.4|6150.4|6148.6|6151.2|6149.4|6149.9|6148.1|121
1725958500000|2024-09-10 08:55:00|6150.3|6148.5|6150.9|6149.1|6151.3|6149.5|6149.8|6148|114
1725958800000|2024-09-10 09:00:00|6150.8|6149|6148.5|6146.7|6150.8|6149|6148.4|6146.6|152
1725959100000|2024-09-10 09:05:00|6148.6|6146.8|6148.9|6147.1|6149.5|6147.7|6147.9|6146.1|109
1725959400000|2024-09-10 09:10:00|6149|6147.2|6150.7|6148.9|6151|6149.2|6148.9|6147.1|141
1725959700000|2024-09-10 09:15:00|6150.6|6148.8|6152.9|6151.1|6153|6151.2|6150.3|6148.5|151
1725960000000|2024-09-10 09:20:00|6153|6151.2|6151.6|6149.8|6153.2|6151.4|6151.4|6149.6|102
1725960300000|2024-09-10 09:25:00|6151.7|6149.9|6153.5|6151.7|6153.7|6151.9|6151.3|6149.5|91
1725960600000|2024-09-10 09:30:00|6153.9|6152.1|6158.3|6156.5|6158.6|6156.8|6153.9|6152.1|106
1725960900000|2024-09-10 09:35:00|6158.5|6156.7|6160.2|6158.4|6160.5|6158.7|6158|6156.2|84
1725961200000|2024-09-10 09:40:00|6160.3|6158.5|6161.5|6159.7|6163|6160.8|6159.9|6158.1|132
1725961500000|2024-09-10 09:45:00|6161.6|6159.8|6160.9|6159.1|6162.7|6160.9|6160.5|6158.7|128
1725961800000|2024-09-10 09:50:00|6161|6159.2|6159.3|6157.5|6162|6160.2|6158.9|6157.1|130
1725962100000|2024-09-10 09:55:00|6159.2|6157.4|6159.8|6158|6160|6158.2|6157.9|6156.1|169
1725962400000|2024-09-10 10:00:00|6159.9|6158.1|6160.3|6158.5|6160.8|6159|6159.6|6157.8|131
1725962700000|2024-09-10 10:05:00|6160.2|6158.4|6159.6|6157.8|6160.3|6158.5|6159.3|6157.5|84
1725963000000|2024-09-10 10:10:00|6159.7|6157.9|6159|6157.2|6160.3|6158.5|6158.9|6157.1|73
1725963300000|2024-09-10 10:15:00|6158.8|6157|6158.8|6157|6159.6|6157.8|6157.9|6156.1|84
1725963600000|2024-09-10 10:20:00|6158.9|6157.1|6159.4|6157.6|6160.6|6158.8|6158.8|6157|74
1725963900000|2024-09-10 10:25:00|6159.5|6157.7|6159.2|6157.4|6160|6158.2|6159.2|6157.4|76
1725964200000|2024-09-10 10:30:00|6159.1|6157.3|6158.2|6156.4|6159.1|6157.3|6157|6155.2|102
1725964500000|2024-09-10 10:35:00|6158.1|6156.3|6157.4|6155.6|6158.5|6156.7|6157.4|6155.6|71
1725964800000|2024-09-10 10:40:00|6157.3|6155.5|6158.1|6156.3|6158.6|6156.8|6157.3|6155.5|98
1725965100000|2024-09-10 10:45:00|6158.2|6156.4|6160.4|6158.6|6161|6159.2|6158.2|6156.4|104
1725965400000|2024-09-10 10:50:00|6160.5|6158.7|6162.9|6161.1|6163.1|6161.3|6160.1|6158.3|137
1725965700000|2024-09-10 10:55:00|6162.7|6160.9|6162.7|6160.9|6163.8|6162|6162.3|6160.5|185
1725966000000|2024-09-10 11:00:00|6162.9|6161.1|6165.5|6163.7|6166.2|6164.4|6162.9|6161.1|147
1725966300000|2024-09-10 11:05:00|6165.6|6163.8|6163.5|6161.7|6166.1|6164.3|6163|6161.2|97
1725966600000|2024-09-10 11:10:00|6163.6|6161.8|6161.9|6160.1|6163.6|6161.8|6161.6|6159.8|110
1725966900000|2024-09-10 11:15:00|6161.8|6160|6159.3|6157.5|6162.1|6160.3|6158.9|6157.1|108
1725967200000|2024-09-10 11:20:00|6159.2|6157.4|6159.3|6157.5|6159.8|6158|6159|6157.2|97
1725967500000|2024-09-10 11:25:00|6159.2|6157.4|6159.4|6157.6|6159.5|6157.7|6158.7|6156.9|129
1725967800000|2024-09-10 11:30:00|6159.3|6157.5|6159.6|6157.8|6159.8|6158|6157.9|6156.1|118
1725968100000|2024-09-10 11:35:00|6159.7|6157.9|6158.2|6156.4|6159.9|6158.1|6158|6156.2|92
1725968400000|2024-09-10 11:40:00|6158.1|6156.3|6157.9|6156.1|6159|6157.2|6157.9|6156.1|79
1725968700000|2024-09-10 11:45:00|6158|6156.2|6157.4|6155.6|6158.3|6156.5|6157|6155.2|129
1725969000000|2024-09-10 11:50:00|6157.5|6155.7|6155.8|6154|6157.5|6155.7|6154.4|6152.6|134
1725969300000|2024-09-10 11:55:00|6155.9|6154.1|6155.6|6153.8|6157|6155.2|6154.8|6153|135
1725969600000|2024-09-10 12:00:00|6155.5|6153.7|6155|6153.2|6156.2|6154.4|6153.1|6151.3|190
1725969900000|2024-09-10 12:05:00|6155.1|6153.3|6156.1|6154.3|6156.8|6154.6|6154.6|6152.4|143
1725970200000|2024-09-10 12:10:00|6156.2|6154.4|6157.5|6155.7|6157.9|6156|6156.2|6154|163
1725970500000|2024-09-10 12:15:00|6157.7|6155.9|6159.5|6157.7|6159.5|6157.7|6157.2|6155.4|113
1725970800000|2024-09-10 12:20:00|6159.7|6157.9|6159.4|6157.6|6161.9|6160.1|6159.2|6157.4|116
1725971100000|2024-09-10 12:25:00|6159.3|6157.5|6156.3|6154.5|6159.9|6158.1|6156.1|6154.3|177
1725971400000|2024-09-10 12:30:00|6156.4|6154.6|6158.7|6156.9|6159.4|6157.6|6156.1|6154.3|234
1725971700000|2024-09-10 12:35:00|6158.9|6157.1|6158.7|6156.9|6160|6158.2|6158.3|6156.5|157
1725972000000|2024-09-10 12:40:00|6158.9|6157.1|6158|6156.2|6158.9|6157.1|6155.9|6154.1|190
1725972300000|2024-09-10 12:45:00|6157.9|6156.1|6157.4|6155.6|6158.5|6156.7|6156.2|6154.4|154
1725972600000|2024-09-10 12:50:00|6157.3|6155.5|6154.8|6153|6157.6|6155.8|6154.3|6152.5|201
1725972900000|2024-09-10 12:55:00|6154.9|6153.1|6154.9|6153.1|6157.5|6155.7|6154.8|6153|192
1725973200000|2024-09-10 13:00:00|6154.8|6153|6156.2|6154.4|6157|6155.2|6152.9|6151.1|269
1725973500000|2024-09-10 13:05:00|6156.5|6154.7|6153.9|6152.1|6156.5|6154.7|6151.3|6149.5|217
1725973800000|2024-09-10 13:10:00|6154|6152.2|6153.5|6151.7|6155.4|6153.6|6153.2|6151.4|210
1725974100000|2024-09-10 13:15:00|6153.4|6151.6|6155.5|6153.7|6155.7|6153.9|6152.3|6150.5|189
1725974400000|2024-09-10 13:20:00|6155.6|6153.8|6155.7|6153.9|6157.1|6155.3|6155.4|6153.6|152
1725974700000|2024-09-10 13:25:00|6155.5|6153.7|6154.8|6153|6155.5|6153.7|6153.4|6151.6|217
1725975000000|2024-09-10 13:30:00|6154.7|6152.9|6152.4|6150.6|6154.7|6152.9|6150.5|6148.7|250
1725975300000|2024-09-10 13:35:00|6152.1|6150.3|6150|6148.2|6152.1|6150.3|6149.4|6147.6|257
1725975600000|2024-09-10 13:40:00|6150.4|6148.6|6147.9|6146.1|6150.4|6148.6|6145.6|6143.8|265
1725975900000|2024-09-10 13:45:00|6147.8|6146|6145.3|6143.5|6149.3|6147.5|6145.3|6143.5|214
1725976200000|2024-09-10 13:50:00|6145.4|6143.6|6145.4|6143.6|6146.1|6144.3|6143|6141.2|301
1725976500000|2024-09-10 13:55:00|6145.5|6143.7|6147.6|6145.8|6148|6146.2|6145.2|6143.4|318
1725976800000|2024-09-10 14:00:00|6147.5|6145.7|6145.3|6143.5|6147.7|6145.7|6145|6143|296
1725977100000|2024-09-10 14:05:00|6145.2|6143.4|6148.4|6146.6|6149|6146.8|6144.4|6141.9|276
1725977400000|2024-09-10 14:10:00|6148.3|6146.5|6145.2|6143.4|6149.4|6147.6|6144.7|6142.9|386
1725977700000|2024-09-10 14:15:00|6145|6143.2|6146.7|6143.7|6148.8|6145.8|6144|6142.2|287
1725978000000|2024-09-10 14:20:00|6146.6|6143.6|6147.4|6145.6|6148.6|6146.8|6145.6|6143.6|282
1725978300000|2024-09-10 14:25:00|6147.5|6145.7|6147.9|6146.1|6148.5|6146.7|6146.5|6144.7|264
1725978600000|2024-09-10 14:30:00|6147.8|6146|6145.1|6143.3|6148.1|6146.3|6145|6143.2|268
1725978900000|2024-09-10 14:35:00|6145|6143.2|6147|6145.2|6147.6|6145.8|6143.2|6141.4|241
1725979200000|2024-09-10 14:40:00|6146.9|6145.1|6145.5|6143.7|6147.5|6145.7|6145.1|6143.3|218
1725979500000|2024-09-10 14:45:00|6145.4|6143.6|6147.7|6145.9|6148.4|6146.6|6144.8|6143|296
1725979800000|2024-09-10 14:50:00|6147.8|6146|6149|6147.2|6149.4|6147.6|6147.2|6145.4|264
1725980100000|2024-09-10 14:55:00|6148.7|6146.9|6150|6148.2|6150.7|6148.9|6148.2|6146.4|265
1725980400000|2024-09-10 15:00:00|6150.1|6148.3|6150.4|6148.6|6151.7|6149.9|6149.4|6147.6|233
1725980700000|2024-09-10 15:05:00|6150.3|6148.5|6152.1|6150.3|6152.2|6150.4|6150.1|6148.3|200
1725981000000|2024-09-10 15:10:00|6152.2|6150.4|6155.7|6153.9|6156|6154.2|6152.2|6150.4|263
1725981300000|2024-09-10 15:15:00|6155.9|6154.1|6156.3|6154.5|6157.9|6156.1|6155.8|6154|237
1725981600000|2024-09-10 15:20:00|6156.7|6154.9|6154.7|6152.9|6156.7|6154.9|6153.7|6151.9|273
1725981900000|2024-09-10 15:25:00|6154.9|6153.1|6156|6154.2|6156.6|6154.8|6154.9|6153.1|251
1725982200000|2024-09-10 15:30:00|6155.9|6154.1|6158.3|6156.5|6159.1|6157.3|6155.9|6154.1|174
1725982500000|2024-09-10 15:35:00|6158.4|6156.6|6154.1|6152.3|6158.9|6157.1|6154|6152|228
1725982800000|2024-09-10 15:40:00|6154|6152.2|6156.1|6154.3|6156.5|6154.7|6154|6152.2|209
1725983100000|2024-09-10 15:45:00|6156|6154.2|6156.6|6154.8|6157|6155.2|6155.3|6153.5|157
1725983400000|2024-09-10 15:50:00|6156.7|6154.9|6156.4|6154.6|6157.7|6155.9|6155.7|6153.9|167
1725983700000|2024-09-10 15:55:00|6156|6154.2|6154.9|6153.1|6156.9|6155.1|6154.5|6152.7|257
1725984000000|2024-09-10 16:00:00|6154.8|6153|6151|6149.2|6154.9|6153.1|6150.6|6148.8|271
1725984300000|2024-09-10 16:05:00|6150.9|6149.1|6148.9|6147.1|6151.3|6149.5|6148.6|6146.8|179
1725984600000|2024-09-10 16:10:00|6148.8|6147|6149.2|6147.4|6151.5|6149.7|6148.5|6146.7|211
1725984900000|2024-09-10 16:15:00|6149.3|6147.5|6150.6|6148.8|6151|6149.2|6149.3|6147.5|206
1725985200000|2024-09-10 16:20:00|6150.7|6148.9|6149.8|6148|6150.9|6149.1|6148.3|6146.5|175
1725985500000|2024-09-10 16:25:00|6149.9|6148.1|6150.8|6149|6151.1|6149.3|6149.5|6147.7|202
1725985800000|2024-09-10 16:30:00|6150.7|6148.9|6151.9|6150.1|6152.1|6150.3|6150.2|6148.4|207
1725986100000|2024-09-10 16:35:00|6152|6150.2|6152.3|6150.5|6153.1|6151.3|6150.9|6149.1|204
1725986400000|2024-09-10 16:40:00|6152.4|6150.6|6152.5|6150.7|6152.9|6151.1|6151.8|6150|214
1725986700000|2024-09-10 16:45:00|6152.6|6150.8|6151.4|6149.6|6153|6151.2|6150.9|6149.1|203
1725987000000|2024-09-10 16:50:00|6151.1|6149.3|6153|6151.2|6153.9|6152.1|6150.7|6148.9|225
1725987300000|2024-09-10 16:55:00|6152.9|6151.1|6150.9|6149.1|6153.1|6151.3|6150.7|6148.9|201
1725987600000|2024-09-10 17:00:00|6150.7|6148.9|6151.9|6150.1|6152.3|6150.5|6150|6148.2|244
1725987900000|2024-09-10 17:05:00|6151.8|6150|6152.4|6150.6|6153.7|6151.9|6151.6|6149.8|167
1725988200000|2024-09-10 17:10:00|6152.3|6150.5|6151.3|6149.5|6153.7|6151.9|6151.2|6149.4|174
1725988500000|2024-09-10 17:15:00|6151.4|6149.6|6152|6150.2|6153.7|6151.9|6151.4|6149.6|155
1725988800000|2024-09-10 17:20:00|6152.1|6150.3|6153.6|6151.8|6153.9|6152.1|6151.9|6150.1|165
1725989100000|2024-09-10 17:25:00|6153.5|6151.7|6153.1|6151.3|6154.4|6152.6|6152.9|6151.1|164
1725989400000|2024-09-10 17:30:00|6153|6151.2|6153.4|6151.6|6154.2|6152.4|6152.8|6151|182
1725989700000|2024-09-10 17:35:00|6153.5|6151.7|6153.2|6151.4|6154.3|6152.5|6152.6|6150.8|209
1725990000000|2024-09-10 17:40:00|6153.1|6151.3|6153.9|6152.1|6154.4|6152.6|6153.1|6151.3|130
1725990300000|2024-09-10 17:45:00|6154|6152.2|6152.9|6151.1|6154.4|6152.6|6152.5|6150.7|174
1725990600000|2024-09-10 17:50:00|6153|6151.2|6153.2|6151.4|6154.3|6152.5|6152.7|6150.9|177
1725990900000|2024-09-10 17:55:00|6153.3|6151.5|6152.4|6150.6|6154|6152.2|6152.3|6150.5|192
1725991200000|2024-09-10 18:00:00|6152.5|6150.7|6153.7|6151.9|6153.9|6152.1|6151.7|6149.9|242
1725991500000|2024-09-10 18:05:00|6153.6|6151.8|6154.7|6152.9|6154.9|6153.1|6153|6151.2|202
1725991800000|2024-09-10 18:10:00|6154.8|6153|6155|6153.2|6155.4|6153.6|6153.6|6151.8|182
1725992100000|2024-09-10 18:15:00|6155.1|6153.3|6155.9|6154.1|6156|6154.2|6154.5|6152.7|198
1725992400000|2024-09-10 18:20:00|6155.8|6154|6156|6154.2|6156.3|6154.5|6154.3|6152.5|197
1725992700000|2024-09-10 18:25:00|6155.9|6154.1|6156.4|6154.6|6156.5|6154.7|6155.2|6153.4|220
1725993000000|2024-09-10 18:30:00|6156.5|6154.7|6157.4|6155.6|6158.1|6156.3|6156.3|6154.5|207
1725993300000|2024-09-10 18:35:00|6157.5|6155.7|6157.6|6155.8|6157.9|6156.1|6156.3|6154.5|150
1725993600000|2024-09-10 18:40:00|6157.7|6155.9|6158.8|6157|6158.8|6157|6157.5|6155.7|105
1725993900000|2024-09-10 18:45:00|6158.9|6157.1|6157.8|6156|6159|6157.2|6157.3|6155.5|92
1725994200000|2024-09-10 18:50:00|6157.7|6155.9|6157.6|6155.8|6158.3|6156.5|6157.2|6155.4|107
1725994500000|2024-09-10 18:55:00|6157.7|6155.9|6156.5|6154.7|6158.3|6156.5|6156.1|6154|163
1725994800000|2024-09-10 19:00:00|6156.4|6154.6|6154.4|6152.6|6157.1|6154.7|6154.2|6152.4|165
1725995100000|2024-09-10 19:05:00|6154.3|6152.5|6155.2|6153.4|6155.4|6153.6|6153.6|6151.8|158
1725995400000|2024-09-10 19:10:00|6155.1|6153.3|6155.8|6154|6156.4|6154.6|6155.1|6153.3|148
1725995700000|2024-09-10 19:15:00|6155.6|6153.8|6155.4|6153.6|6155.7|6153.9|6154.7|6152.9|133
1725996000000|2024-09-10 19:20:00|6155.3|6153.5|6157|6155.2|6157.1|6155.3|6155.3|6153.5|121
1725996300000|2024-09-10 19:25:00|6156.9|6155.1|6156.2|6154.4|6157.1|6155.3|6156|6154.2|127
1725996600000|2024-09-10 19:30:00|6156.1|6154.3|6155.2|6153.4|6156.1|6154.3|6154.5|6152.7|169
1725996900000|2024-09-10 19:35:00|6155.3|6153.5|6155.1|6153.3|6155.4|6153.6|6154.7|6152.9|175
1725997200000|2024-09-10 19:40:00|6155|6153.2|6155.3|6153.5|6155.6|6153.8|6154.5|6152.7|186
1725997500000|2024-09-10 19:45:00|6155.4|6153.6|6155.2|6153.4|6156|6154.2|6154.8|6153|197
1725997800000|2024-09-10 19:50:00|6155|6153.2|6155.9|6154.1|6156.6|6154.8|6154.2|6152.4|250
1725998100000|2024-09-10 19:55:00|6156.1|6154.3|6154.9|6153.1|6156.3|6154.5|6154.8|6153|230
1725998400000|2024-09-10 20:00:00|6154.8|6153|6155.5|6153.7|6156|6154.2|6154.3|6152.5|119
1725998700000|2024-09-10 20:05:00|6155.4|6153.6|6155.3|6153.5|6155.5|6153.7|6155|6153.2|63
1725999000000|2024-09-10 20:10:00|6155.1|6153.3|6154.5|6152.7|6155.2|6153.4|6153.9|6152.1|91
1725999300000|2024-09-10 20:15:00|6154.6|6152.8|6154.4|6152.6|6154.9|6153.1|6154.3|6152.5|91
1725999600000|2024-09-10 20:20:00|6154.5|6152.7|6154.4|6152.6|6154.5|6152.7|6154.3|6152.5|24
1725999900000|2024-09-10 20:25:00|6154.5|6152.7|6153.2|6151.4|6154.5|6152.7|6152.5|6150.7|86
1726000200000|2024-09-10 20:30:00|6153.3|6151.5|6153.5|6151.7|6154.8|6152|6151.7|6149.9|158
1726000500000|2024-09-10 20:35:00|6153.4|6151.6|6153.7|6151.9|6154|6152.2|6152.7|6150.9|97
1726000800000|2024-09-10 20:40:00|6153.8|6152|6152.5|6150.7|6153.8|6152|6152.4|6150.6|121
1726001100000|2024-09-10 20:45:00|6152.4|6150.6|6151.9|6148.9|6152.9|6150.7|6151.6|6148.6|78
1726001400000|2024-09-10 20:50:00|6151.8|6148.8|6151.8|6148.8|6152.6|6150.2|6151.4|6148.6|113
1726001700000|2024-09-10 20:55:00|6152.7|6147.9|6152.2|6147.4|6153.2|6148.4|6151.5|6146.7|182
1726002000000|2024-09-10 21:00:00|6152.1|6147.3|6154|6148.2|6154|6148.2|6152.1|6146.9|9
1726002300000|2024-09-10 21:05:00|6153.3|6147.5|6149.7|6143.9|6155.4|6149.6|6148.8|6143|222
1726002600000|2024-09-10 21:10:00|6149.6|6143.8|6148.7|6142.9|6150.3|6144.5|6148.7|6142.9|85
1726002900000|2024-09-10 21:15:00|6148.8|6143|6148.7|6142.9|6149.8|6144|6148.3|6142.5|151
1726003200000|2024-09-10 21:20:00|6148.4|6142.6|6150.7|6144.9|6151.1|6145.3|6148.3|6142.5|62
1726003500000|2024-09-10 21:25:00|6150.8|6145|6150.8|6145|6151|6145.2|6150.6|6144.8|25
1726003800000|2024-09-10 21:30:00|6150.9|6145.1|6151.5|6145.7|6151.5|6145.7|6150.9|6145.1|13
1726004100000|2024-09-10 21:35:00|6151.6|6145.8|6151.6|6145.8|6151.6|6145.8|6151.3|6145.5|46
1726004400000|2024-09-10 21:40:00|6152|6146.2|6154.4|6148.6|6154.4|6148.6|6151.6|6145.8|122
1726004700000|2024-09-10 21:45:00|6154.3|6148.5|6151.6|6145.8|6154.4|6148.6|6151.6|6145.8|113
1726005000000|2024-09-10 21:50:00|6151.8|6146|6151.1|6145.3|6151.8|6146|6150.8|6145|89
1726005300000|2024-09-10 21:55:00|6151|6145.2|6150.1|6144.3|6151.2|6145.4|6148.5|6142.7|163
1726005600000|2024-09-10 22:00:00|6149.8|6144|6151.8|6147|6151.8|6147|6149.8|6144|71
1726005900000|2024-09-10 22:05:00|6150.9|6147.9|6150.6|6147.6|6151|6148|6150.4|6147.4|25
1726006200000|2024-09-10 22:10:00|6150.5|6147.5|6150.6|6147.6|6150.8|6147.8|6150.5|6147.5|8
1726006500000|2024-09-10 22:15:00|6150.7|6147.7|6150.7|6147.7|6151.2|6148.2|6150.6|6147.6|31
1726006800000|2024-09-10 22:20:00|6150.6|6147.6|6151.3|6148.3|6151.3|6148.3|6150.6|6147.6|40
1726007100000|2024-09-10 22:25:00|6151.4|6148.4|6150.6|6147.6|6151.4|6148.4|6150.6|6147.6|26
1726007400000|2024-09-10 22:30:00|6150.7|6147.7|6151.3|6148.3|6151.6|6149|6150|6147.6|41
1726007700000|2024-09-10 22:35:00|6151.4|6148.4|6151.9|6148.9|6151.9|6149.5|6151.2|6148.3|15
1726008000000|2024-09-10 22:40:00|6151.3|6149.5|6151.3|6149.5|6152.2|6149.6|6151|6148.7|30
1726008300000|2024-09-10 22:45:00|6151.2|6149.4|6151.4|6149.6|6152|6149.6|6151.2|6148.7|25
1726008600000|2024-09-10 22:50:00|6151.3|6149.5|6151.5|6149.7|6152.1|6149.8|6151.3|6148.6|32
1726008900000|2024-09-10 22:55:00|6152.1|6149.1|6152.4|6149.4|6152.4|6149.8|6151.4|6149|36
1726009200000|2024-09-10 23:00:00|6152.2|6149.2|6153|6151.2|6153.1|6151.3|6152|6149|36
1726009500000|2024-09-10 23:05:00|6153.5|6150.5|6153.1|6150.1|6153.7|6150.8|6152|6149.9|81
1726009800000|2024-09-10 23:10:00|6153.2|6150.2|6153.6|6150.6|6153.6|6151.2|6152.9|6150|29
1726010100000|2024-09-10 23:15:00|6153.5|6150.5|6153.4|6150.4|6153.6|6150.8|6151.9|6148.9|69
1726010400000|2024-09-10 23:20:00|6153.5|6150.5|6154.9|6153.1|6154.9|6153.1|6152.5|6150.2|41
1726010700000|2024-09-10 23:25:00|6154.8|6153|6154.8|6151.8|6155.1|6153.3|6154.6|6151.8|27
1726011000000|2024-09-10 23:30:00|6154.7|6151.7|6153.4|6151.6|6154.9|6152.4|6153.3|6150.9|63
1726011300000|2024-09-10 23:35:00|6153.3|6151.5|6153.4|6151.6|6153.9|6152.1|6153.3|6151.5|40
1726011600000|2024-09-10 23:40:00|6153.3|6151.5|6152.3|6150.5|6153.4|6151.6|6152.2|6150.4|27
1726011900000|2024-09-10 23:45:00|6152.2|6150.4|6151.4|6149.6|6152.6|6150.8|6151.4|6149.6|48
1726012200000|2024-09-10 23:50:00|6151.3|6149.5|6150.4|6148.6|6152.5|6150.2|6150.3|6148.5|42
1726012500000|2024-09-10 23:55:00|6150.1|6148.3|6150.4|6148.6|6151.1|6149|6149.4|6147.1|72
1726012800000|2024-09-11 00:00:00|6150.3|6148.5|6149|6146|6152|6149|6149|6146|118
1726013100000|2024-09-11 00:05:00|6148.9|6145.9|6145.8|6144|6150.6|6147.6|6145.7|6143.9|152
1726013400000|2024-09-11 00:10:00|6145.7|6143.9|6145.5|6143.7|6147.8|6146|6144.7|6142.9|97
1726013700000|2024-09-11 00:15:00|6145.6|6143.8|6142.7|6140.9|6146|6144.2|6142|6140.2|115
1726014000000|2024-09-11 00:20:00|6142.6|6140.8|6145.7|6143.9|6146|6144.2|6142.5|6140.7|164
1726014300000|2024-09-11 00:25:00|6145.8|6144|6145.2|6143.4|6146.2|6144.4|6144.5|6142.7|110
1726014600000|2024-09-11 00:30:00|6145.3|6143.5|6146.4|6144.6|6147.3|6145|6144.7|6142.9|108
1726014900000|2024-09-11 00:35:00|6146.3|6144.5|6145.3|6143.5|6146.7|6144.9|6145|6143.2|68
1726015200000|2024-09-11 00:40:00|6145.4|6143.6|6147.5|6145.7|6147.6|6145.8|6145.4|6143.4|59
1726015500000|2024-09-11 00:45:00|6147.1|6145.3|6144.6|6142.8|6147.1|6145.3|6144.6|6142.8|63
1726015800000|2024-09-11 00:50:00|6144.5|6142.7|6143.6|6141.8|6145.1|6142.7|6143|6141.2|135
1726016100000|2024-09-11 00:55:00|6143.8|6142|6142.5|6140.7|6144.6|6142.8|6141.6|6139.8|147
1726016400000|2024-09-11 01:00:00|6142.6|6140.8|6140.2|6138.4|6142.8|6141|6138.8|6136.4|173
1726016700000|2024-09-11 01:05:00|6140|6138.2|6139.4|6137.6|6140.4|6138.6|6138.9|6137.1|97
1726017000000|2024-09-11 01:10:00|6139.3|6137.5|6139.1|6137.3|6139.5|6137.7|6138.2|6136.4|105
1726017300000|2024-09-11 01:15:00|6139|6137.2|6139|6136|6139.2|6137.2|6136.9|6135.1|119
1726017600000|2024-09-11 01:20:00|6139.1|6136.1|6144.2|6141.2|6144.3|6142|6138|6135|133
1726017900000|2024-09-11 01:25:00|6143.7|6141.9|6145.7|6142.7|6146.5|6144.1|6143.2|6140.9|191
1726018200000|2024-09-11 01:30:00|6145.6|6142.6|6150.4|6147.4|6151.8|6148.8|6145.4|6142.4|359
1726018500000|2024-09-11 01:35:00|6150.5|6147.5|6148.2|6145.2|6150.6|6147.6|6146.8|6144.2|326
1726018800000|2024-09-11 01:40:00|6148.3|6145.3|6149.9|6146.9|6151.1|6148.6|6147.1|6144.2|287
1726019100000|2024-09-11 01:45:00|6150|6147|6149.4|6147.6|6150.2|6148.3|6148.6|6146.2|174
1726019400000|2024-09-11 01:50:00|6149.5|6147.7|6149.9|6148.1|6150.4|6148.6|6148.6|6146.8|144
1726019700000|2024-09-11 01:55:00|6149.8|6148|6148.9|6147.1|6150.4|6148.6|6148.5|6146.7|161
1726020000000|2024-09-11 02:00:00|6148.8|6147|6151.5|6149.7|6151.5|6149.7|6148.8|6147|155
1726020300000|2024-09-11 02:05:00|6152|6150.2|6152.8|6151|6155|6153.2|6151.5|6149.7|180
1726020600000|2024-09-11 02:10:00|6152.7|6150.9|6151.3|6148.3|6153.4|6151|6148.6|6146.2|200
1726020900000|2024-09-11 02:15:00|6151.2|6148.2|6151.7|6148.7|6151.7|6148.7|6149.8|6146.8|161
1726021200000|2024-09-11 02:20:00|6151.5|6148.5|6150.4|6148.6|6151.6|6149.1|6149.4|6147.4|112
1726021500000|2024-09-11 02:25:00|6150.3|6148.5|6151.5|6149.7|6151.5|6149.7|6149.1|6147|107
1726021800000|2024-09-11 02:30:00|6151.4|6149.6|6152.2|6150.4|6153.1|6151|6150.5|6148|134
1726022100000|2024-09-11 02:35:00|6152.1|6150.3|6150.9|6149.1|6152.1|6150.3|6150.6|6148.2|84
1726022400000|2024-09-11 02:40:00|6150.8|6149|6148.3|6146.5|6150.9|6149.1|6147.4|6145.6|105
1726022700000|2024-09-11 02:45:00|6148.2|6146.4|6147.2|6145.4|6148.4|6146.5|6146.7|6144.9|114
1726023000000|2024-09-11 02:50:00|6147.3|6145.5|6147.4|6145.6|6147.6|6145.8|6145.9|6144.1|93
1726023300000|2024-09-11 02:55:00|6147.3|6145.5|6146.4|6144.6|6147.8|6146|6146.2|6144.4|121
1726023600000|2024-09-11 03:00:00|6146.3|6144.5|6142.8|6141|6146.5|6144.7|6141.9|6140|114
1726023900000|2024-09-11 03:05:00|6142.7|6140.9|6144.4|6142.6|6145|6143.2|6142.3|6140|149
1726024200000|2024-09-11 03:10:00|6144.5|6142.7|6144.8|6143|6145.6|6143.8|6143.3|6141.5|118
1726024500000|2024-09-11 03:15:00|6144.7|6142.9|6144.8|6143|6145|6143.2|6143.6|6141.8|120
1726024800000|2024-09-11 03:20:00|6144.7|6142.9|6143.6|6141.8|6144.7|6142.9|6143.4|6141.6|72
1726025100000|2024-09-11 03:25:00|6143.5|6141.7|6144.8|6143|6144.8|6143|6143.5|6141.7|92
1726025400000|2024-09-11 03:30:00|6144.7|6142.9|6144.3|6142.5|6145.3|6143.5|6142.4|6140.6|165
1726025700000|2024-09-11 03:35:00|6144.4|6142.6|6143.6|6141.8|6145.2|6142.8|6143.3|6141|85
1726026000000|2024-09-11 03:40:00|6143.7|6141.9|6144.5|6142.7|6145|6142.9|6143.4|6141.4|147
1726026300000|2024-09-11 03:45:00|6144.6|6142.8|6144.3|6142.5|6144.6|6142.8|6143.4|6141.6|81
1726026600000|2024-09-11 03:50:00|6144.4|6142.6|6142.6|6140.8|6144.4|6142.6|6142|6140.2|75
1726026900000|2024-09-11 03:55:00|6142.5|6140.7|6142.2|6140.4|6143.1|6141.3|6141.6|6139.8|83
1726027200000|2024-09-11 04:00:00|6142.4|6140.6|6140.2|6138.4|6142.5|6140.7|6140.1|6138|127
1726027500000|2024-09-11 04:05:00|6140.1|6138.3|6138.1|6136.3|6140.2|6138.4|6138.1|6136.3|128
1726027800000|2024-09-11 04:10:00|6138.2|6136.4|6138.6|6136.8|6139.4|6137.6|6137.5|6135.7|134
1726028100000|2024-09-11 04:15:00|6138.7|6136.9|6141.2|6139.4|6141.5|6139.7|6138.6|6136.8|82
1726028400000|2024-09-11 04:20:00|6141.3|6139.5|6140.3|6138.5|6142.3|6140.1|6140.1|6138.3|141
1726028700000|2024-09-11 04:25:00|6140.2|6138.4|6142.3|6140.5|6142.4|6140.6|6139.3|6137.5|91
1726029000000|2024-09-11 04:30:00|6142.2|6140.4|6141.6|6139.8|6142.2|6140.4|6140.4|6138.6|87
1726029300000|2024-09-11 04:35:00|6141.5|6139.7|6141.7|6139.9|6141.8|6140|6140.6|6138.8|63
1726029600000|2024-09-11 04:40:00|6141.6|6139.8|6142.7|6140.9|6143.1|6141.3|6141.6|6139.8|63
1726029900000|2024-09-11 04:45:00|6142.8|6141|6143.2|6141.4|6143.4|6141.6|6141.7|6139.9|115
1726030200000|2024-09-11 04:50:00|6143.1|6141.3|6142.6|6140.8|6144|6142.2|6142.3|6140.5|75
1726030500000|2024-09-11 04:55:00|6142.5|6140.7|6142.7|6140.9|6142.8|6141|6142|6140.2|72
1726030800000|2024-09-11 05:00:00|6142.6|6140.8|6144.8|6143|6144.8|6143|6142.4|6140.6|72
1726031100000|2024-09-11 05:05:00|6144.9|6143.1|6147.8|6144.8|6149|6146|6144.9|6143.1|76
1726031400000|2024-09-11 05:10:00|6147.9|6144.9|6148.3|6146.5|6149.3|6147|6147.5|6144.9|88
1726031700000|2024-09-11 05:15:00|6148.4|6146.6|6148.3|6146.5|6149.3|6147.5|6147.9|6146.1|102
1726032000000|2024-09-11 05:20:00|6148.4|6146.6|6147.6|6145.8|6148.7|6146.9|6147.1|6145.3|136
1726032300000|2024-09-11 05:25:00|6147.5|6145.7|6145.1|6142.1|6147.6|6145.8|6143.9|6141.4|118
1726032600000|2024-09-11 05:30:00|6145|6142|6146.1|6144.3|6147.1|6145.3|6144.4|6142|161
1726032900000|2024-09-11 05:35:00|6146|6144.2|6143.9|6142.1|6146.4|6144.3|6143.5|6141.7|104
1726033200000|2024-09-11 05:40:00|6144|6142.2|6144.6|6142.8|6146|6143.9|6144|6142.2|91
1726033500000|2024-09-11 05:45:00|6144.7|6142.9|6145.3|6143.5|6146.9|6145.1|6144.3|6142.5|92
1726033800000|2024-09-11 05:50:00|6145.2|6143.4|6146.2|6144.4|6147.1|6145.2|6144.4|6142.6|104
1726034100000|2024-09-11 05:55:00|6146.3|6144.5|6147.6|6145.8|6148.3|6146.1|6145.7|6143.3|121
1726034400000|2024-09-11 06:00:00|6146.9|6145.1|6146.7|6144.9|6147.8|6145.2|6145.3|6143.5|201
1726034700000|2024-09-11 06:05:00|6146.6|6144.8|6148.2|6146.4|6148.4|6146.5|6145.5|6143.7|148
1726035000000|2024-09-11 06:10:00|6148.1|6146.3|6152.2|6149.2|6152.6|6150.2|6147.9|6146.1|118
1726035300000|2024-09-11 06:15:00|6151.4|6149.6|6152.2|6150.4|6153.4|6151.1|6150.4|6148.6|151
1726035600000|2024-09-11 06:20:00|6152.1|6150.3|6150.5|6148.7|6152.2|6150.4|6149.4|6147.3|121
1726035900000|2024-09-11 06:25:00|6150.6|6148.8|6150.2|6147.2|6151.1|6149.3|6149.3|6146.9|136
1726036200000|2024-09-11 06:30:00|6150.1|6147.1|6151.1|6148.1|6151.6|6148.6|6148.7|6146.6|144
1726036500000|2024-09-11 06:35:00|6151|6148|6150.9|6147.9|6152|6149.5|6149.9|6147.2|126
1726036800000|2024-09-11 06:40:00|6150.8|6147.8|6152.4|6150.6|6152.5|6150.7|6149.3|6146.9|135
1726037100000|2024-09-11 06:45:00|6152.5|6150.7|6153.2|6151.4|6153.9|6151.4|6151|6148.9|126
1726037400000|2024-09-11 06:50:00|6153.1|6151.3|6154.6|6152.8|6155.5|6153.7|6152.8|6151|160
1726037700000|2024-09-11 06:55:00|6154.5|6152.7|6154.2|6152.4|6154.8|6153|6153.3|6151.5|166
1726038000000|2024-09-11 07:00:00|6154.3|6152.5|6156.2|6154.4|6157.9|6156.1|6154|6152.2|219
1726038300000|2024-09-11 07:05:00|6156.4|6154.6|6153.8|6152|6156.6|6154.8|6153.6|6151.8|153
1726038600000|2024-09-11 07:10:00|6153.9|6152.1|6153.6|6151.8|6154.9|6153.1|6152.8|6151|145
1726038900000|2024-09-11 07:15:00|6153.4|6151.6|6157.2|6154.2|6157.4|6155.1|6153|6151.2|203
1726039200000|2024-09-11 07:20:00|6157.1|6154.1|6154.7|6152.9|6158|6156.2|6154.7|6152.9|169
1726039500000|2024-09-11 07:25:00|6154.8|6153|6155.9|6154.1|6156.4|6154.6|6154|6152.2|156
1726039800000|2024-09-11 07:30:00|6155.8|6154|6153.1|6151.3|6156.5|6154.7|6152.4|6150.6|169
1726040100000|2024-09-11 07:35:00|6152.9|6151.1|6154.2|6152.4|6154.3|6152.5|6152.9|6150.3|141
1726040400000|2024-09-11 07:40:00|6154.1|6152.3|6152.1|6150.3|6154.6|6152.5|6151.8|6149.5|207
1726040700000|2024-09-11 07:45:00|6152|6150.2|6152.6|6150.8|6153.9|6152.1|6152|6149.3|182
1726041000000|2024-09-11 07:50:00|6152.5|6150.7|6149|6147.2|6152.7|6150.9|6148.8|6147|156
1726041300000|2024-09-11 07:55:00|6148.9|6147.1|6149.4|6147.6|6149.9|6148.1|6148|6145.5|225
1726041600000|2024-09-11 08:00:00|6149.3|6147.5|6148.7|6146.9|6149.3|6147.5|6146.6|6144.8|162
1726041900000|2024-09-11 08:05:00|6148.6|6146.8|6150.9|6149.1|6151.6|6149.7|6146.6|6144.8|189
1726042200000|2024-09-11 08:10:00|6151|6149.2|6151.9|6150.1|6152.4|6150.6|6149.8|6148|194
1726042500000|2024-09-11 08:15:00|6151.8|6150|6149.3|6147.5|6152|6150.2|6148.7|6146.9|150
1726042800000|2024-09-11 08:20:00|6149.4|6147.6|6147.6|6145.8|6149.8|6148|6147.5|6145.7|127
1726043100000|2024-09-11 08:25:00|6147.7|6145.9|6147.1|6145.3|6148.2|6146.4|6146.9|6145.1|119
1726043400000|2024-09-11 08:30:00|6147.6|6145.8|6148|6146.2|6148.5|6146.7|6147.1|6145.3|143
1726043700000|2024-09-11 08:35:00|6148.1|6146.3|6148|6146.2|6148.7|6146.9|6147.1|6145.3|142
1726044000000|2024-09-11 08:40:00|6147.9|6146.1|6149|6147.2|6149.6|6147.8|6147.4|6145.6|122
1726044300000|2024-09-11 08:45:00|6149.1|6147.3|6149|6147.2|6150.1|6148.3|6148.8|6147|70
1726044600000|2024-09-11 08:50:00|6149.1|6147.3|6148.8|6147|6150.4|6148.6|6147.7|6145.9|84
1726044900000|2024-09-11 08:55:00|6148.9|6147.1|6147|6145.2|6149.1|6147.3|6146.4|6144.6|104
1726045200000|2024-09-11 09:00:00|6146.9|6145.1|6148|6146.2|6148|6146.2|6146.7|6144.9|123
1726045500000|2024-09-11 09:05:00|6148.1|6146.3|6147|6145.2|6148.1|6146.3|6146.5|6144.7|149
1726045800000|2024-09-11 09:10:00|6147.1|6145.3|6149.1|6147.3|6149.4|6147.6|6147|6145.2|99
1726046100000|2024-09-11 09:15:00|6149|6147.2|6150.7|6148.9|6151.4|6149.2|6148.3|6146.5|117
1726046400000|2024-09-11 09:20:00|6150.5|6148.7|6149.5|6147.7|6150.6|6148.8|6148.9|6147.1|131
1726046700000|2024-09-11 09:25:00|6149.4|6147.6|6147|6145.2|6149.6|6147.8|6146.4|6144.6|141
1726047000000|2024-09-11 09:30:00|6147.1|6145.3|6149.8|6148|6149.8|6148|6146.9|6145.1|118
1726047300000|2024-09-11 09:35:00|6149.9|6148.1|6148.2|6146.4|6149.9|6148.1|6148.2|6146.4|104
1726047600000|2024-09-11 09:40:00|6148.1|6146.3|6146.9|6145.1|6148.4|6146.6|6146.8|6145|117
1726047900000|2024-09-11 09:45:00|6146.8|6145|6145.9|6144.1|6147|6145.2|6145.3|6143.5|125
1726048200000|2024-09-11 09:50:00|6146|6144.2|6144|6142.2|6146|6144.2|6143.8|6142|76
1726048500000|2024-09-11 09:55:00|6143.8|6142|6143.7|6141.9|6144.7|6142.9|6143.3|6140.8|184
1726048800000|2024-09-11 10:00:00|6143.5|6141.7|6141.5|6139.7|6144.2|6142.4|6141.4|6139.6|120
1726049100000|2024-09-11 10:05:00|6141.6|6139.8|6142.1|6140.3|6142.6|6140.8|6141.4|6139.6|97
1726049400000|2024-09-11 10:10:00|6142|6140.2|6143.1|6141.3|6143.3|6141.5|6142|6140.2|125
1726049700000|2024-09-11 10:15:00|6143.2|6141.4|6142.8|6141|6144|6142.2|6142.6|6140.8|100
1726050000000|2024-09-11 10:20:00|6142.7|6140.9|6142.4|6140.6|6143.3|6141.5|6141|6139.2|115
1726050300000|2024-09-11 10:25:00|6142.1|6140.3|6142.7|6140.9|6143|6141.2|6141.9|6140.1|153
1726050600000|2024-09-11 10:30:00|6142.6|6140.8|6143.6|6141.8|6143.7|6141.9|6142.1|6140.3|115
1726050900000|2024-09-11 10:35:00|6143.7|6141.9|6144.4|6142.6|6145|6143.2|6143.7|6141.9|122
1726051200000|2024-09-11 10:40:00|6144.5|6142.7|6144.9|6143.1|6145.9|6144.1|6143.5|6141.7|99
1726051500000|2024-09-11 10:45:00|6144.8|6143|6144.7|6142.9|6145.1|6143.3|6144.1|6142.3|83
1726051800000|2024-09-11 10:50:00|6144.6|6142.8|6146.3|6144.5|6146.8|6144.7|6144.4|6142|132
1726052100000|2024-09-11 10:55:00|6146.4|6144.6|6149.5|6147.7|6149.5|6147.7|6146.3|6144.5|175
1726052400000|2024-09-11 11:00:00|6149.8|6148|6149.3|6147.5|6152.1|6150|6149.2|6147.4|211
1726052700000|2024-09-11 11:05:00|6149.4|6147.6|6149.6|6147.8|6151|6149.2|6148.4|6145.8|183
1726053000000|2024-09-11 11:10:00|6149.5|6147.7|6148.4|6146.6|6149.5|6147.7|6147.4|6145.3|176
1726053300000|2024-09-11 11:15:00|6148.5|6146.7|6147.8|6146|6148.6|6146.8|6147.5|6145.7|146
1726053600000|2024-09-11 11:20:00|6148|6146.2|6146.8|6145|6148.5|6146.7|6146.3|6144.5|112
1726053900000|2024-09-11 11:25:00|6146.7|6144.9|6146.7|6144.9|6147.5|6145.7|6146.2|6144.4|108
1726054200000|2024-09-11 11:30:00|6146.8|6145|6146.3|6144.5|6146.8|6145|6145|6143.2|150
1726054500000|2024-09-11 11:35:00|6146.2|6144.4|6147.2|6145.4|6148.1|6146.3|6146|6144.2|122
1726054800000|2024-09-11 11:40:00|6147.4|6145.6|6149.2|6147.4|6149.4|6147.6|6147.4|6145.6|115
1726055100000|2024-09-11 11:45:00|6149.1|6147.3|6151.4|6149.6|6151.4|6149.6|6149|6147.2|93
1726055400000|2024-09-11 11:50:00|6151.5|6149.7|6151.1|6149.3|6152.1|6150.2|6150.4|6148.6|109
1726055700000|2024-09-11 11:55:00|6151|6149.2|6149.7|6147.9|6151.3|6149.5|6148.7|6146.9|150
1726056000000|2024-09-11 12:00:00|6149.6|6147.8|6146.3|6144.5|6149.6|6147.8|6145.7|6143.8|219
1726056300000|2024-09-11 12:05:00|6146.4|6144.6|6147.6|6145.8|6147.7|6145.9|6145.2|6143.4|164
1726056600000|2024-09-11 12:10:00|6147.5|6145.7|6147.5|6145.7|6147.7|6145.9|6146.8|6145|141
1726056900000|2024-09-11 12:15:00|6147.6|6145.8|6147.6|6145.8|6148.4|6146.6|6146.3|6144.5|176
1726057200000|2024-09-11 12:20:00|6147.8|6146|6147.9|6146.1|6148.4|6146.6|6146.5|6144.7|248
1726057500000|2024-09-11 12:25:00|6148.1|6146.3|6147.8|6143.8|6148.1|6146.3|6145.6|6142.8|273
1726057800000|2024-09-11 12:30:00|6149.8|6145.8|6134|6131|6151.4|6147.4|6120.4|6116.4|945
1726058100000|2024-09-11 12:35:00|6133.7|6130.7|6126.4|6124.6|6136.1|6133.3|6123.5|6120.6|804
1726058400000|2024-09-11 12:40:00|6125.9|6124.1|6123.5|6120.5|6126.8|6125|6119.5|6117|711
1726058700000|2024-09-11 12:45:00|6123.6|6120.6|6120.7|6118.9|6126.8|6124.2|6115.3|6113.5|682
1726059000000|2024-09-11 12:50:00|6120.8|6119|6121.3|6119.5|6122.2|6120.4|6117.4|6115.6|570
1726059300000|2024-09-11 12:55:00|6121.2|6119.4|6128.5|6125.5|6132.8|6130.3|6121.2|6119.4|636
1726059600000|2024-09-11 13:00:00|6128.7|6125.7|6131.8|6130|6132.6|6130.8|6126.4|6124.6|493
1726059900000|2024-09-11 13:05:00|6131.9|6130.1|6132.5|6130.7|6133.5|6131.7|6127.6|6125.8|449
1726060200000|2024-09-11 13:10:00|6132.6|6130.8|6134.4|6132.6|6136|6134.2|6130.9|6129.1|383
1726060500000|2024-09-11 13:15:00|6134.3|6132.5|6133.4|6131.6|6134.4|6132.6|6130.9|6129.1|392
1726060800000|2024-09-11 13:20:00|6133.6|6131.8|6134.3|6132.5|6137.7|6135.9|6132.9|6131.1|447
1726061100000|2024-09-11 13:25:00|6134|6132.2|6126.9|6125.1|6134|6132.2|6126.6|6124.8|411
1726061400000|2024-09-11 13:30:00|6126.6|6124.8|6124.4|6122.6|6128|6126.2|6124.1|6122.3|455
1726061700000|2024-09-11 13:35:00|6124.3|6122.5|6123.7|6120.7|6127.5|6125.7|6123.1|6120.6|390
1726062000000|2024-09-11 13:40:00|6123.5|6120.5|6129|6127.2|6130.6|6128.7|6123.5|6120.5|427
1726062300000|2024-09-11 13:45:00|6129.2|6127.4|6125.5|6123.7|6130.1|6128.3|6125.4|6123.6|399
1726062600000|2024-09-11 13:50:00|6125.6|6123.8|6124.2|6122.4|6127.2|6125.4|6121.6|6119.8|394
1726062900000|2024-09-11 13:55:00|6124.5|6122.7|6122.2|6120.4|6125.5|6123.7|6122.2|6120.4|439
1726063200000|2024-09-11 14:00:00|6122.1|6120.3|6116.9|6115.1|6123.3|6120.7|6115.9|6112.9|504
1726063500000|2024-09-11 14:05:00|6116.8|6115|6119.5|6116.5|6121.1|6118.9|6115.2|6113.4|400
1726063800000|2024-09-11 14:10:00|6119.6|6116.6|6115.7|6113.9|6120.1|6117.5|6115.5|6113.7|407
1726064100000|2024-09-11 14:15:00|6115.6|6113.8|6116.9|6115.1|6118.4|6116.6|6115.1|6113.1|493
1726064400000|2024-09-11 14:20:00|6117.3|6115.5|6113.7|6111.9|6117.3|6115.5|6112.1|6110.3|431
1726064700000|2024-09-11 14:25:00|6113.6|6111.8|6112.3|6110.5|6113.6|6111.8|6111.2|6109.4|389
1726065000000|2024-09-11 14:30:00|6112|6110.2|6109.8|6108|6112.6|6110.8|6107.4|6105.6|407
1726065300000|2024-09-11 14:35:00|6110|6108.2|6112.1|6110.3|6112.3|6110.5|6108.9|6107.1|378
1726065600000|2024-09-11 14:40:00|6112.2|6110.4|6108.6|6106.8|6112.2|6110.4|6108.2|6106.4|358
1726065900000|2024-09-11 14:45:00|6108.5|6106.7|6110.8|6109|6111.4|6109.6|6107.8|6106|293
1726066200000|2024-09-11 14:50:00|6110.9|6109.1|6116.7|6114.9|6117|6115.2|6110.9|6109.1|420
1726066500000|2024-09-11 14:55:00|6116.6|6114.8|6116.5|6114.7|6117|6115.2|6114.1|6112.3|348
1726066800000|2024-09-11 15:00:00|6116.7|6114.9|6117.2|6115.4|6118.5|6116.7|6114.7|6112.9|371
1726067100000|2024-09-11 15:05:00|6117.3|6115.5|6118.4|6116.6|6120.7|6118.9|6116.9|6115.1|333
1726067400000|2024-09-11 15:10:00|6118.5|6116.7|6123.6|6121.8|6124.1|6122.3|6117|6115.2|380
1726067700000|2024-09-11 15:15:00|6123.7|6121.9|6122.6|6120.8|6124.6|6122.1|6120.9|6118.8|376
1726068000000|2024-09-11 15:20:00|6122.5|6120.7|6120.2|6118.4|6123.4|6121.6|6120|6118.2|351
1726068300000|2024-09-11 15:25:00|6120|6118.2|6121.7|6119.9|6122.5|6120.7|6120|6118.2|260
1726068600000|2024-09-11 15:30:00|6121.8|6120|6125.1|6123.3|6125.6|6123.8|6121.5|6119.7|266
1726068900000|2024-09-11 15:35:00|6125.2|6123.4|6125.6|6123.8|6126.2|6124.4|6124.4|6122.6|210
1726069200000|2024-09-11 15:40:00|6125.5|6123.7|6125.7|6123.9|6126.2|6124.4|6123.5|6121.7|269
1726069500000|2024-09-11 15:45:00|6125.5|6123.7|6123.9|6122.1|6125.8|6123.9|6122.9|6121|253
1726069800000|2024-09-11 15:50:00|6124|6122.2|6122.4|6120.6|6124.3|6122.3|6122.3|6120.4|279
1726070100000|2024-09-11 15:55:00|6122.3|6120.5|6121.9|6120.1|6122.6|6120.8|6120.4|6118.3|274
1726070400000|2024-09-11 16:00:00|6121.8|6120|6125.9|6124.1|6126|6124.2|6120.1|6118.3|287
1726070700000|2024-09-11 16:05:00|6126|6124.2|6124.4|6122.6|6126.3|6124.5|6124.1|6122.3|331
1726071000000|2024-09-11 16:10:00|6124.3|6122.5|6124.4|6122.6|6125.5|6123.7|6123.2|6121.4|238
1726071300000|2024-09-11 16:15:00|6124.5|6122.7|6124.3|6122.5|6125|6123.2|6122.8|6121|220
1726071600000|2024-09-11 16:20:00|6124.2|6122.4|6122.9|6121.1|6124.7|6122.9|6121.9|6120.1|238
1726071900000|2024-09-11 16:25:00|6122.8|6121|6122|6120.2|6123|6121.2|6121.3|6119.5|298
1726072200000|2024-09-11 16:30:00|6121.9|6120.1|6122.4|6120.6|6123.1|6121.3|6120.7|6118.9|274
1726072500000|2024-09-11 16:35:00|6122.3|6120.5|6122.4|6120.6|6125.1|6123.3|6122.1|6120.3|314
1726072800000|2024-09-11 16:40:00|6122.3|6120.5|6123.8|6122|6123.9|6122.1|6121.7|6119.9|279
1726073100000|2024-09-11 16:45:00|6123.6|6121.8|6124|6122.2|6124.4|6122.6|6123.2|6121.4|275
1726073400000|2024-09-11 16:50:00|6124.1|6122.3|6126.3|6124.5|6127|6125.2|6124.1|6122.3|257
1726073700000|2024-09-11 16:55:00|6126.4|6124.6|6125|6123.2|6126.4|6124.6|6124.2|6122.4|247
1726074000000|2024-09-11 17:00:00|6125.4|6123.6|6127.2|6125.4|6128.4|6125.6|6125|6122.6|390
1726074300000|2024-09-11 17:05:00|6127.1|6125.3|6126.8|6125|6128.7|6126.9|6126.5|6124.3|281
1726074600000|2024-09-11 17:10:00|6126.7|6124.9|6128.6|6126.8|6130.2|6128.4|6126.4|6124.6|252
1726074900000|2024-09-11 17:15:00|6128.4|6126.6|6126.9|6125.1|6128.4|6126.6|6126.7|6124.8|220
1726075200000|2024-09-11 17:20:00|6127|6125.2|6126.9|6125.1|6127.5|6125.7|6124.9|6123.1|281
1726075500000|2024-09-11 17:25:00|6126.8|6125|6126|6124.2|6127.2|6125.4|6124.5|6122.7|223
1726075800000|2024-09-11 17:30:00|6126.2|6124.4|6127.3|6125.5|6128|6126.2|6125.6|6123.8|249
1726076100000|2024-09-11 17:35:00|6126.8|6125|6127.5|6125.7|6127.7|6125.9|6126.4|6124.6|183
1726076400000|2024-09-11 17:40:00|6127.6|6125.8|6128.4|6126.6|6129|6127.2|6127.3|6125.4|220
1726076700000|2024-09-11 17:45:00|6128.3|6126.5|6131.9|6130.1|6132.4|6130.6|6127.9|6126.1|263
1726077000000|2024-09-11 17:50:00|6132|6130.2|6129.8|6128|6133.1|6131.3|6129.4|6127.6|184
1726077300000|2024-09-11 17:55:00|6129.9|6128.1|6130.8|6129|6130.9|6129.1|6128.4|6126.6|216
1726077600000|2024-09-11 18:00:00|6130.9|6129.1|6131.3|6129.5|6132|6130.2|6130.4|6128.6|217
1726077900000|2024-09-11 18:05:00|6131.2|6129.4|6132|6130.2|6132.9|6131.1|6130.8|6129|168
1726078200000|2024-09-11 18:10:00|6132.4|6130.6|6131.7|6129.9|6132.9|6131.1|6131.3|6129.5|208
1726078500000|2024-09-11 18:15:00|6131.6|6129.8|6132.3|6130.5|6133|6131.2|6131.2|6129.4|274
1726078800000|2024-09-11 18:20:00|6132.4|6130.6|6133.1|6131.3|6133.5|6131.7|6132.2|6130.4|282
1726079100000|2024-09-11 18:25:00|6133|6131.2|6133.8|6132|6134|6132.2|6132.2|6130.4|236
1726079400000|2024-09-11 18:30:00|6134|6132.2|6134.1|6131.1|6135.2|6133.4|6133.3|6131.1|161
1726079700000|2024-09-11 18:35:00|6134|6131|6133.7|6131.9|6134|6132.2|6132.2|6129.8|177
1726080000000|2024-09-11 18:40:00|6134.1|6132.3|6138.1|6136.3|6138.8|6137|6134|6132.2|185
1726080300000|2024-09-11 18:45:00|6138.2|6136.4|6140|6137|6140.2|6138.1|6137.8|6136|156
1726080600000|2024-09-11 18:50:00|6139.8|6138|6136.9|6133.9|6140.2|6138.2|6136.1|6133.4|158
1726080900000|2024-09-11 18:55:00|6137|6134|6133.5|6130.5|6137.2|6134.2|6133.5|6130.5|161
1726081200000|2024-09-11 19:00:00|6133.6|6130.6|6134.5|6132.7|6135.1|6132.8|6132.8|6129.8|224
1726081500000|2024-09-11 19:05:00|6134.4|6132.6|6137.1|6135.3|6137.2|6135.4|6134.4|6132.6|168
1726081800000|2024-09-11 19:10:00|6137.2|6135.4|6136|6134.2|6137.3|6135.5|6134.9|6133.1|174
1726082100000|2024-09-11 19:15:00|6136.1|6134.3|6136.9|6135.1|6137.6|6135.8|6136|6134.2|216
1726082400000|2024-09-11 19:20:00|6136.8|6135|6137|6135.2|6137.3|6135.5|6136.2|6134.4|171
1726082700000|2024-09-11 19:25:00|6136.9|6135.1|6136.8|6135|6137.9|6136.1|6136.3|6134.5|157
1726083000000|2024-09-11 19:30:00|6136.9|6135.1|6136.9|6135.1|6137.2|6135.4|6135.5|6133.7|236
1726083300000|2024-09-11 19:35:00|6137|6135.2|6134.6|6132.8|6137.1|6135.3|6134.2|6132.4|262
1726083600000|2024-09-11 19:40:00|6134.5|6132.7|6133.2|6130.2|6134.6|6132.8|6131.5|6129.1|284
1726083900000|2024-09-11 19:45:00|6133.3|6130.3|6133.9|6132.1|6134|6132.2|6132.1|6130.2|198
1726084200000|2024-09-11 19:50:00|6133.8|6132|6135.1|6133.3|6135.4|6133.6|6133.5|6131.7|239
1726084500000|2024-09-11 19:55:00|6135.2|6133.4|6135.5|6133.7|6137.3|6135.5|6135.2|6133.4|248
1726084800000|2024-09-11 20:00:00|6135.6|6133.8|6135|6133.2|6136|6134.2|6134.8|6133|240
1726085100000|2024-09-11 20:05:00|6135.1|6133.3|6136.6|6134.8|6136.6|6134.8|6135|6132.8|103
1726085400000|2024-09-11 20:10:00|6136.5|6134.7|6136.3|6134.5|6138.4|6135.9|6136.2|6134.1|140
1726085700000|2024-09-11 20:15:00|6136.4|6134.6|6137.3|6135.5|6137.3|6135.5|6136.2|6134.4|181
1726086000000|2024-09-11 20:20:00|6137.2|6135.4|6136|6134.2|6137.2|6135.4|6135.8|6134|89
1726086300000|2024-09-11 20:25:00|6136.1|6134.3|6136.1|6134.3|6136.5|6134.4|6135.6|6133.3|130
1726086600000|2024-09-11 20:30:00|6136.2|6134.4|6138.7|6135.7|6138.8|6136.3|6136|6134.2|202
1726086900000|2024-09-11 20:35:00|6138.8|6135.8|6137.3|6135.5|6139|6136.6|6136.9|6134|126
1726087200000|2024-09-11 20:40:00|6137.4|6135.6|6139.7|6136.7|6139.9|6137.3|6137.3|6134.9|96
1726087500000|2024-09-11 20:45:00|6139.8|6136.8|6139.8|6136.8|6139.8|6136.8|6138.2|6135.2|61
1726087800000|2024-09-11 20:50:00|6139.5|6136.5|6139.1|6137.3|6139.9|6137.4|6138.6|6135.6|167
1726088100000|2024-09-11 20:55:00|6140|6136.4|6139.3|6134.5|6140.7|6136.4|6139.3|6134.5|141
1726088400000|2024-09-11 21:00:00|6139.2|6134.4|6134.3|6128.5|6139.2|6134.4|6134|6128.2|30
1726088700000|2024-09-11 21:05:00|6136|6130.2|6139.7|6133.9|6139.8|6134|6135.4|6129.6|46
1726089000000|2024-09-11 21:10:00|6139.5|6133.7|6140.6|6134.8|6140.7|6134.9|6138.2|6132.4|61
1726089300000|2024-09-11 21:15:00|6140.3|6134.5|6141.2|6135.4|6141.8|6136|6140|6134.2|85
1726089600000|2024-09-11 21:20:00|6141.4|6135.6|6141.8|6136|6141.9|6136.1|6141.1|6135.3|33
1726089900000|2024-09-11 21:25:00|6141.6|6135.8|6141.7|6135.9|6141.8|6136|6141.6|6135.8|16
1726090500000|2024-09-11 21:35:00|6141.6|6135.8|6139.6|6133.8|6141.7|6135.9|6139.2|6133.4|92
1726090800000|2024-09-11 21:40:00|6139.5|6133.7|6139.3|6133.5|6140.5|6134.7|6139.3|6133.5|78
1726091100000|2024-09-11 21:45:00|6139.4|6133.6|6139.2|6133.4|6139.7|6133.9|6139.1|6133.3|39
1726091400000|2024-09-11 21:50:00|6139.1|6133.3|6138.7|6132.9|6140|6134.2|6138.1|6132.3|60
1726091700000|2024-09-11 21:55:00|6138.8|6133|6140.7|6134.9|6141.2|6135.4|6136.7|6130.9|105
1726092000000|2024-09-11 22:00:00|6140.6|6134.8|6139.4|6134.6|6140.8|6135.7|6139.4|6134.3|68
1726092300000|2024-09-11 22:05:00|6138.5|6135.5|6138.7|6135.7|6139.2|6136.2|6138.5|6135.5|34
1726092600000|2024-09-11 22:10:00|6138.6|6135.6|6139.1|6136.1|6139.3|6136.3|6138.5|6135.5|42
1726092900000|2024-09-11 22:15:00|6139|6136|6140|6137|6140|6137|6139|6136|37
1726093200000|2024-09-11 22:20:00|6139.9|6136.9|6141|6138|6141|6138|6139.9|6136.9|29
1726093500000|2024-09-11 22:25:00|6140.9|6137.9|6141.8|6138.8|6142.1|6139.1|6140.8|6137.8|19
1726093800000|2024-09-11 22:30:00|6141.9|6138.9|6141.2|6138.2|6142.1|6139.1|6140.9|6137.9|64
1726094100000|2024-09-11 22:35:00|6141.3|6138.3|6141.2|6138.2|6141.3|6138.8|6140.6|6138.1|15
1726094400000|2024-09-11 22:40:00|6140.6|6138.8|6141|6138|6141.3|6138.8|6140.4|6137.4|45
1726094700000|2024-09-11 22:45:00|6141.1|6138.1|6139.5|6136.5|6141.2|6138.2|6139.2|6136.2|36
1726095000000|2024-09-11 22:50:00|6139.9|6136.9|6140.1|6137.1|6140.2|6137.2|6139.6|6136.6|41
1726095300000|2024-09-11 22:55:00|6140.2|6137.2|6139|6136|6140.2|6137.8|6138.9|6135.9|38
1726095600000|2024-09-11 23:00:00|6139.2|6136.2|6139.4|6136.4|6139.5|6136.9|6138.7|6135.8|66
1726095900000|2024-09-11 23:05:00|6139.3|6136.3|6137.7|6134.7|6139.5|6136.6|6137.1|6134.7|56
1726096200000|2024-09-11 23:10:00|6137.8|6134.8|6137.4|6134.4|6138.4|6135.4|6137.1|6134.2|81
1726096500000|2024-09-11 23:15:00|6137.3|6134.3|6137.3|6134.3|6139.3|6136.9|6136.7|6134.3|51
1726096800000|2024-09-11 23:20:00|6137.4|6134.4|6137.9|6134.9|6138.5|6135.5|6137.1|6134.3|41
1726097100000|2024-09-11 23:25:00|6137.8|6134.8|6137.1|6134.1|6137.8|6135.3|6136.7|6134|18
1726097400000|2024-09-11 23:30:00|6137|6134|6137.3|6134.3|6137.8|6134.8|6136.2|6133.2|46
1726097700000|2024-09-11 23:35:00|6137.5|6134.5|6136.2|6133.2|6137.7|6134.7|6135.6|6132.8|44
1726098000000|2024-09-11 23:40:00|6136.3|6133.3|6135.9|6132.9|6136.4|6133.4|6135.4|6132.4|45
1726098300000|2024-09-11 23:45:00|6136|6133|6134.3|6132.5|6136|6133.6|6134.2|6132.1|58
1726098600000|2024-09-11 23:50:00|6134.4|6132.6|6134.3|6132.5|6136.3|6134.5|6134.1|6132|52
1726098900000|2024-09-11 23:55:00|6134.4|6132.6|6133.7|6130.7|6135|6133|6133|6130|59
1726099200000|2024-09-12 00:00:00|6133.6|6130.6|6133.5|6131.7|6135.2|6132.9|6133.1|6130.6|187
1726099500000|2024-09-12 00:05:00|6133.6|6131.8|6137.1|6134.1|6137.9|6135.2|6133.3|6131.5|213
1726099800000|2024-09-12 00:10:00|6137.2|6134.2|6137.5|6135.7|6139.9|6137.1|6136.9|6134.1|171
1726100100000|2024-09-12 00:15:00|6137.4|6135.6|6134.9|6133.1|6138.6|6136.8|6134.8|6133|180
1726100400000|2024-09-12 00:20:00|6135.4|6132.4|6135.1|6133.3|6135.7|6133.9|6133.9|6132.1|107
1726100700000|2024-09-12 00:25:00|6135.2|6133.4|6135.2|6133.4|6135.8|6133.6|6133.9|6131.8|122
1726101000000|2024-09-12 00:30:00|6135.1|6133.3|6134.3|6132.5|6136.5|6134.7|6134.3|6131.9|150
1726101300000|2024-09-12 00:35:00|6134.4|6132.6|6135|6133.2|6136.1|6134.3|6134.1|6131.7|122
1726101600000|2024-09-12 00:40:00|6135.1|6133.3|6133.2|6131.4|6135.1|6133.3|6133|6131.2|91
1726101900000|2024-09-12 00:45:00|6133.3|6131.5|6134.3|6132.5|6135.2|6133.4|6132.5|6130.7|111
1726102200000|2024-09-12 00:50:00|6134.2|6132.4|6132.3|6129.3|6135.8|6133.4|6132.3|6129.3|96
1726102500000|2024-09-12 00:55:00|6132.2|6129.2|6132.4|6130.6|6134.8|6132.5|6132|6129|134
1726102800000|2024-09-12 01:00:00|6132.6|6130.8|6132.2|6130.4|6134.7|6131.7|6131.6|6128.9|233
1726103100000|2024-09-12 01:05:00|6132.4|6130.6|6133.4|6131.6|6133.5|6131.7|6130.9|6128.5|159
1726103400000|2024-09-12 01:10:00|6133.5|6131.7|6130.4|6128.6|6133.5|6131.7|6130.3|6128.5|187
1726103700000|2024-09-12 01:15:00|6130.5|6128.7|6132|6130.2|6132.6|6130.8|6130.2|6128.4|181
1726104000000|2024-09-12 01:20:00|6131.9|6130.1|6131.4|6129.6|6132.7|6130.5|6131|6129.1|124
1726104300000|2024-09-12 01:25:00|6131.3|6129.5|6130.3|6128.5|6132.3|6130.5|6130.1|6128.3|135
1726104600000|2024-09-12 01:30:00|6130.4|6128.6|6135|6133.2|6135|6133.2|6130.4|6128.6|156
1726104900000|2024-09-12 01:35:00|6134.9|6133.1|6135.6|6133.8|6135.8|6133.8|6133.3|6130.9|111
1726105200000|2024-09-12 01:40:00|6135.7|6133.9|6135.5|6133.7|6136.1|6134.3|6134.6|6132.8|148
1726105500000|2024-09-12 01:45:00|6135.6|6133.8|6135.9|6132.9|6136.9|6134.6|6135|6132.5|133
1726105800000|2024-09-12 01:50:00|6135.8|6132.8|6134.4|6132.6|6135.8|6133.1|6133.7|6131.8|132
1726106100000|2024-09-12 01:55:00|6134.3|6132.5|6134.2|6132.4|6134.4|6132.6|6132.3|6129.7|135
1726106400000|2024-09-12 02:00:00|6134.3|6132.5|6131.9|6128.9|6134.3|6132.5|6131.2|6128.9|164
1726106700000|2024-09-12 02:05:00|6131.8|6128.8|6132.2|6130.4|6132.7|6130.9|6130.3|6127.9|137
1726107000000|2024-09-12 02:10:00|6132.1|6130.3|6130.3|6128.5|6132.1|6130.3|6129.8|6128|108
1726107300000|2024-09-12 02:15:00|6130.7|6128.9|6130.7|6128.9|6131|6129.2|6129.2|6127.4|97
1726107600000|2024-09-12 02:20:00|6130.8|6129|6133.2|6131.4|6133.2|6131.4|6130.8|6129|130
1726107900000|2024-09-12 02:25:00|6133.4|6131.6|6135.9|6134.1|6135.9|6134.1|6133.3|6131.5|107
1726108200000|2024-09-12 02:30:00|6136|6134.2|6135.7|6133.9|6138.1|6135.7|6135.7|6133.6|106
1726108500000|2024-09-12 02:35:00|6135.8|6134|6136|6134.2|6137.5|6135.3|6135.4|6133|104
1726108800000|2024-09-12 02:40:00|6136.3|6134.5|6136.7|6134.9|6136.7|6134.9|6135.7|6133.7|114
1726109100000|2024-09-12 02:45:00|6136.6|6134.8|6136.6|6134.8|6137.8|6136|6135.7|6133.9|97
1726109400000|2024-09-12 02:50:00|6136.7|6134.9|6132.8|6131|6136.7|6134.9|6131.8|6130|130
1726109700000|2024-09-12 02:55:00|6133|6131.2|6133.2|6131.4|6133.4|6131.6|6132|6130.2|73
1726110000000|2024-09-12 03:00:00|6132.9|6131.1|6133.8|6130.8|6134.5|6131.9|6132.8|6130.3|82
1726110300000|2024-09-12 03:05:00|6133.9|6130.9|6136.8|6135|6137.3|6135|6133.9|6130.9|85
1726110600000|2024-09-12 03:10:00|6136.7|6134.9|6138.3|6136.5|6138.3|6136.5|6136.3|6134.5|84
1726110900000|2024-09-12 03:15:00|6138.2|6136.4|6138.5|6136.7|6139|6137.2|6137.4|6135.6|77
1726111200000|2024-09-12 03:20:00|6138.4|6136.6|6138.5|6136.7|6138.9|6137.1|6138.2|6136.4|65
1726111500000|2024-09-12 03:25:00|6138.4|6136.6|6138.8|6137|6139.2|6137.4|6137.7|6135.9|63
1726111800000|2024-09-12 03:30:00|6138.7|6136.9|6139.8|6138|6140|6138.2|6138.5|6136.7|52
1726112100000|2024-09-12 03:35:00|6139.7|6137.9|6140.5|6138.7|6140.7|6138.9|6139.7|6137.9|89
1726112400000|2024-09-12 03:40:00|6140.4|6138.6|6140.7|6138.9|6141|6139.2|6140.1|6138.3|36
1726112700000|2024-09-12 03:45:00|6140.8|6139|6141.8|6140|6141.9|6140.1|6140.2|6138.4|62
1726113000000|2024-09-12 03:50:00|6141.7|6139.9|6143.7|6141.9|6143.8|6142|6141.7|6139.9|64
1726113300000|2024-09-12 03:55:00|6143.8|6142|6146.1|6143.1|6146.5|6143.5|6143.6|6141.7|90
1726113600000|2024-09-12 04:00:00|6146.2|6143.2|6148.6|6145.6|6148.7|6145.7|6145|6142.5|110
1726113900000|2024-09-12 04:05:00|6148.7|6145.7|6149.1|6146.1|6149.5|6146.5|6147.3|6145|127
1726114200000|2024-09-12 04:10:00|6149|6146|6147.7|6145.9|6149.2|6146.8|6147.7|6145.8|93
1726114500000|2024-09-12 04:15:00|6147.8|6146|6149.3|6146.3|6149.3|6146.9|6147.5|6145.3|67
1726114800000|2024-09-12 04:20:00|6149.2|6146.2|6149.2|6146.2|6149.3|6146.5|6148.1|6145.1|66
1726115100000|2024-09-12 04:25:00|6149.3|6146.3|6149.7|6147.9|6149.9|6147.9|6148.3|6146.1|53
1726115400000|2024-09-12 04:30:00|6149.5|6147.7|6149.2|6147.4|6150.2|6148|6149.2|6147|34
1726115700000|2024-09-12 04:35:00|6149.4|6147.6|6149.2|6147.4|6149.6|6147.8|6149|6147.2|28
1726116000000|2024-09-12 04:40:00|6149.3|6147.5|6151.3|6149.5|6151.4|6149.6|6149.3|6147.5|67
1726116300000|2024-09-12 04:45:00|6151.2|6149.4|6152.1|6150.3|6152.3|6150.5|6151.2|6149.1|61
1726116600000|2024-09-12 04:50:00|6152.2|6150.4|6151.9|6150.1|6152.3|6150.5|6151.4|6149.6|65
1726116900000|2024-09-12 04:55:00|6152|6150.2|6152.2|6150.4|6152.3|6150.5|6151.5|6149.7|89
1726117200000|2024-09-12 05:00:00|6152.3|6150.5|6151.9|6150.1|6152.4|6150.6|6151.3|6149.5|66
1726117500000|2024-09-12 05:05:00|6151.8|6150|6152.6|6150.8|6152.7|6150.9|6151.2|6149.4|28
1726117800000|2024-09-12 05:10:00|6152.5|6150.7|6153.5|6151.7|6153.8|6152|6152.5|6150.7|67
1726118100000|2024-09-12 05:15:00|6153.6|6151.8|6153.1|6151.3|6153.8|6152|6152.9|6151.1|68
1726118400000|2024-09-12 05:20:00|6153.2|6151.4|6153.7|6150.7|6153.8|6151.8|6152.8|6150.5|67
1726118700000|2024-09-12 05:25:00|6153.6|6150.6|6154.5|6152.7|6154.7|6152.9|6153|6150.6|50
1726119000000|2024-09-12 05:30:00|6154.6|6152.8|6155.3|6153.5|6155.6|6153.8|6154.5|6152.7|68
1726119300000|2024-09-12 05:35:00|6155.4|6153.6|6155.9|6152.9|6156.1|6153.6|6154.3|6152.3|74
1726119600000|2024-09-12 05:40:00|6156|6153|6154.7|6152.9|6156.2|6154.4|6154.5|6152.1|71
1726119900000|2024-09-12 05:45:00|6154.8|6153|6156.8|6155|6157.1|6155.3|6154.3|6152.5|87
1726120200000|2024-09-12 05:50:00|6156.7|6154.9|6155|6153.2|6156.7|6154.9|6154.7|6152.9|94
1726120500000|2024-09-12 05:55:00|6155.1|6153.3|6156.8|6153.8|6157.1|6154.9|6154.9|6153.1|74
1726120800000|2024-09-12 06:00:00|6156.9|6153.9|6155.3|6153.5|6156.9|6154.9|6153.7|6151.9|125
1726121100000|2024-09-12 06:05:00|6155.4|6153.6|6155.9|6154.1|6156.6|6154.8|6154.9|6153.1|103
1726121400000|2024-09-12 06:10:00|6156|6154.2|6157.9|6156.1|6158.2|6156.4|6155.4|6153.6|98
1726121700000|2024-09-12 06:15:00|6158|6156.2|6157.3|6155.5|6160|6158.2|6157.2|6155.4|143
1726122000000|2024-09-12 06:20:00|6157.2|6155.4|6156.4|6154.6|6157.3|6155.5|6155.6|6153.8|78
1726122300000|2024-09-12 06:25:00|6156.5|6154.7|6155.5|6153.7|6156.5|6154.7|6155.5|6153.7|76
1726122600000|2024-09-12 06:30:00|6155|6153.2|6154.3|6152.5|6156|6154.2|6153.8|6152|88
1726122900000|2024-09-12 06:35:00|6154.4|6152.6|6154.7|6152.9|6154.8|6153|6153.4|6151.6|84
1726123200000|2024-09-12 06:40:00|6154.6|6152.8|6154.3|6152.5|6154.7|6152.9|6153.2|6151.4|130
1726123500000|2024-09-12 06:45:00|6154.4|6152.6|6155.3|6153.5|6155.6|6153.8|6153.8|6152|97
1726123800000|2024-09-12 06:50:00|6155.2|6153.4|6152.8|6151|6155.9|6154.1|6152.7|6150.9|115
1726124100000|2024-09-12 06:55:00|6152.7|6150.9|6150.3|6148.5|6152.8|6150.9|6149.2|6146.8|204
1726124400000|2024-09-12 07:00:00|6150.2|6148.4|6149.5|6146.5|6151.2|6148.6|6148.4|6145.4|227
1726124700000|2024-09-12 07:05:00|6149.4|6146.4|6146.5|6143.5|6149.8|6146.9|6146|6143.5|174
1726125000000|2024-09-12 07:10:00|6146.6|6143.6|6144.8|6141.8|6147|6144|6143.8|6141.5|177
1726125300000|2024-09-12 07:15:00|6144.7|6141.7|6140.8|6139|6144.7|6142.2|6140.2|6138.4|190
1726125600000|2024-09-12 07:20:00|6140.7|6138.9|6142.5|6140.7|6143|6141.2|6140.5|6138.7|161
1726125900000|2024-09-12 07:25:00|6142.6|6140.8|6144.8|6143|6145.6|6143.7|6142.2|6140.4|205
1726126200000|2024-09-12 07:30:00|6145.4|6142.4|6145.4|6143.6|6147|6144.7|6144|6142.2|231
1726126500000|2024-09-12 07:35:00|6145.3|6143.5|6146.3|6144.5|6146.7|6144.9|6144.5|6142.7|149
1726126800000|2024-09-12 07:40:00|6146.2|6144.4|6145.2|6143.4|6147|6145.2|6145.1|6143.3|131
1726127100000|2024-09-12 07:45:00|6144.8|6143|6143.8|6142|6145.7|6143.9|6143.8|6142|185
1726127400000|2024-09-12 07:50:00|6143.9|6142.1|6141.8|6140|6145.2|6143.4|6141.6|6139.8|264
1726127700000|2024-09-12 07:55:00|6141.7|6139.9|6138|6136.2|6142.8|6141|6137.7|6135.9|378
1726128000000|2024-09-12 08:00:00|6137.9|6136.1|6136.1|6133.1|6137.9|6136.1|6131.7|6128.7|429
1726128300000|2024-09-12 08:05:00|6136|6133|6138.6|6136.8|6139.6|6137.2|6135.9|6133|257
1726128600000|2024-09-12 08:10:00|6138.5|6136.7|6139.4|6137.6|6140.3|6138.5|6137.8|6136|235
1726128900000|2024-09-12 08:15:00|6139.3|6137.5|6135.9|6134.1|6139.8|6138|6135.5|6133.7|158
1726129200000|2024-09-12 08:20:00|6136|6134.2|6136.1|6134.3|6136.3|6134.5|6134.8|6133|182
1726129500000|2024-09-12 08:25:00|6136.2|6134.4|6135.7|6133.9|6136.7|6134.9|6135.1|6133.3|175
1726129800000|2024-09-12 08:30:00|6135.6|6133.8|6135.9|6134.1|6136.4|6134.6|6135|6133.2|141
1726130100000|2024-09-12 08:35:00|6136|6134.2|6136.1|6134.3|6137.6|6135.8|6135.6|6133.8|133
1726130400000|2024-09-12 08:40:00|6136.2|6134.4|6134|6132.2|6136.3|6134.5|6133.9|6132.1|128
1726130700000|2024-09-12 08:45:00|6133.9|6132.1|6131.9|6130.1|6135.2|6132.4|6131.5|6129.6|125
1726131000000|2024-09-12 08:50:00|6131.8|6130|6133.4|6131.6|6133.7|6131.9|6130.5|6128.7|125
1726131300000|2024-09-12 08:55:00|6133.3|6131.5|6132.8|6131|6134|6132.2|6132.5|6130.7|160
1726131600000|2024-09-12 09:00:00|6133|6131.2|6133|6131.2|6134|6132.2|6132.8|6131|128
1726131900000|2024-09-12 09:05:00|6132.9|6131.1|6134.7|6132.9|6134.7|6132.9|6132.2|6130.4|107
1726132200000|2024-09-12 09:10:00|6134.8|6133|6137.5|6135.7|6137.5|6135.7|6134.4|6132.6|92
1726132500000|2024-09-12 09:15:00|6137.6|6135.8|6136.2|6134.4|6137.8|6136|6135.9|6134.1|119
1726132800000|2024-09-12 09:20:00|6136.1|6134.3|6137.3|6135.5|6137.4|6135.6|6135.7|6133.9|123
1726133100000|2024-09-12 09:25:00|6137.4|6135.6|6137.7|6135.9|6138.2|6136.4|6137.2|6135.4|111
1726133400000|2024-09-12 09:30:00|6137.6|6135.8|6137.1|6135.3|6137.9|6136.1|6136.1|6134.3|130
1726133700000|2024-09-12 09:35:00|6137.5|6135.7|6135.4|6133.6|6137.5|6135.7|6135.4|6133.6|98
1726134000000|2024-09-12 09:40:00|6135.5|6133.7|6135.3|6133.5|6136.3|6134.5|6135.2|6133.4|110
1726134300000|2024-09-12 09:45:00|6135.2|6133.4|6135.8|6134|6136.1|6134.3|6135|6133.2|121
1726134600000|2024-09-12 09:50:00|6135.7|6133.9|6135.3|6133.5|6136.1|6134.3|6134.6|6132.8|161
1726134900000|2024-09-12 09:55:00|6135.4|6133.6|6135.9|6134.1|6136.3|6134.5|6135|6133.2|117
1726135200000|2024-09-12 10:00:00|6136|6134.2|6135.3|6133.5|6136.1|6134.3|6134.6|6132.8|149
1726135500000|2024-09-12 10:05:00|6135.2|6133.4|6133.9|6132.1|6135.2|6133.4|6133.9|6132.1|119
1726135800000|2024-09-12 10:10:00|6134|6132.2|6136.4|6134.6|6136.7|6134.9|6134|6132.2|110
1726136100000|2024-09-12 10:15:00|6136.3|6134.5|6136.5|6134.7|6137|6135.2|6135.6|6133.8|127
1726136400000|2024-09-12 10:20:00|6136.6|6134.8|6135.5|6133.7|6137.1|6135.3|6134.7|6132.9|164
1726136700000|2024-09-12 10:25:00|6135.4|6133.6|6133.3|6131.5|6135.5|6133.7|6133.1|6131.3|85
1726137000000|2024-09-12 10:30:00|6133.2|6131.4|6133.9|6132.1|6134.2|6132.4|6132.9|6131.1|114
1726137300000|2024-09-12 10:35:00|6133.8|6132|6133.9|6132.1|6134.2|6132.4|6133.1|6131.3|83
1726137600000|2024-09-12 10:40:00|6133.8|6132|6135.2|6133.4|6135.2|6133.4|6133.7|6131.9|91
1726137900000|2024-09-12 10:45:00|6135.3|6133.5|6135.2|6133.4|6135.9|6134.1|6134.5|6132.7|98
1726138200000|2024-09-12 10:50:00|6135.1|6133.3|6136.6|6134.8|6136.8|6135|6134.5|6132.7|124
1726138500000|2024-09-12 10:55:00|6136.8|6135|6137|6135.2|6138.2|6136.4|6136.5|6134.7|214
1726138800000|2024-09-12 11:00:00|6137.1|6135.3|6137|6135.2|6138.7|6136.9|6136.6|6134.8|192
1726139100000|2024-09-12 11:05:00|6137.1|6135.3|6136.4|6134.6|6138|6136.2|6136.4|6134.6|113
1726139400000|2024-09-12 11:10:00|6136.3|6134.5|6136.7|6134.9|6137.1|6135.3|6136|6134.2|108
1726139700000|2024-09-12 11:15:00|6136.6|6134.8|6137.1|6135.3|6137.9|6136.1|6135.3|6133.5|124
1726140000000|2024-09-12 11:20:00|6136.9|6135.1|6137.4|6135.6|6137.6|6135.8|6136|6134.2|127
1726140300000|2024-09-12 11:25:00|6137.3|6135.5|6136.4|6134.6|6137.9|6136.1|6136|6134.2|127
1726140600000|2024-09-12 11:30:00|6136.3|6134.5|6134.8|6133|6136.6|6134.8|6134.2|6132.4|113
1726140900000|2024-09-12 11:35:00|6134.9|6133.1|6135.7|6133.9|6136.2|6134.4|6134.8|6133|134
1726141200000|2024-09-12 11:40:00|6135.9|6134.1|6134.8|6133|6136.9|6135.1|6134.5|6132.7|125
1726141500000|2024-09-12 11:45:00|6134.7|6132.9|6135.1|6133.3|6135.2|6133.4|6133.6|6131.8|116
1726141800000|2024-09-12 11:50:00|6135|6133.2|6134.4|6132.6|6135.3|6133.5|6134|6132.2|94
1726142100000|2024-09-12 11:55:00|6134.3|6132.5|6133.5|6131.7|6134.4|6132.6|6133.1|6131.3|138
1726142400000|2024-09-12 12:00:00|6133.4|6131.6|6134|6132.2|6135.6|6133.8|6133.4|6131.6|224
1726142700000|2024-09-12 12:05:00|6133.9|6132.1|6134.5|6132.7|6135.5|6133.7|6133.8|6132|158
1726143000000|2024-09-12 12:10:00|6134.6|6132.8|6135.2|6132.2|6135.5|6133.3|6133.8|6132|165
1726143300000|2024-09-12 12:15:00|6134.9|6131.9|6136.3|6134.5|6138.1|6135.1|6134.5|6131.5|338
1726143600000|2024-09-12 12:20:00|6136.4|6134.6|6138.6|6136.8|6139.1|6137.3|6135.2|6133.4|270
1726143900000|2024-09-12 12:25:00|6138.3|6136.5|6139.2|6135.2|6139.4|6137.5|6138.1|6135.2|217
1726144200000|2024-09-12 12:30:00|6138|6134|6140.6|6137.6|6142.6|6138.6|6133.7|6130.7|546
1726144500000|2024-09-12 12:35:00|6140.7|6137.7|6143.1|6141.3|6145.4|6143.6|6139.3|6137.3|552
1726144800000|2024-09-12 12:40:00|6143.2|6141.4|6145.1|6143.3|6147.2|6145.4|6143.2|6141.4|462
1726145100000|2024-09-12 12:45:00|6145|6143.2|6146.4|6144.6|6148.5|6146.7|6144.2|6142.4|456
1726145400000|2024-09-12 12:50:00|6146.5|6144.7|6142.1|6140.3|6146.5|6144.7|6140|6138.2|383
1726145700000|2024-09-12 12:55:00|6142.5|6140.7|6142.1|6140.3|6144.3|6142.5|6141.5|6139.7|343
1726146000000|2024-09-12 13:00:00|6142.2|6140.4|6143.9|6142.1|6144.9|6143.1|6140.4|6138.6|337
1726146300000|2024-09-12 13:05:00|6143.8|6142|6147.9|6146.1|6149.5|6147.2|6143.1|6141.3|418
1726146600000|2024-09-12 13:10:00|6148|6146.2|6144.5|6142.7|6148|6146.2|6144.2|6142.4|412
1726146900000|2024-09-12 13:15:00|6144.4|6142.6|6142.6|6140.8|6146.3|6144.5|6142.6|6140.8|358
1726147200000|2024-09-12 13:20:00|6142.1|6140.3|6138.6|6136.8|6142.1|6140.3|6137.5|6135.7|370
1726147500000|2024-09-12 13:25:00|6138.5|6136.7|6141.1|6139.3|6141.4|6139.6|6138|6136.2|258
1726147800000|2024-09-12 13:30:00|6141.3|6139.5|6136|6134.2|6142|6140.2|6135.8|6134|385
1726148100000|2024-09-12 13:35:00|6135.9|6134.1|6140.6|6138.8|6140.9|6139.1|6135.5|6133.7|369
1726148400000|2024-09-12 13:40:00|6140.7|6138.9|6141.1|6139.3|6142.1|6140.3|6139.2|6137.4|300
1726148700000|2024-09-12 13:45:00|6141.3|6139.5|6141.9|6140.1|6144.2|6142.4|6140.8|6139|379
1726149000000|2024-09-12 13:50:00|6142.2|6140.4|6142.1|6140.3|6143.8|6142|6140.5|6138.7|325
1726149300000|2024-09-12 13:55:00|6142.2|6140.4|6143.3|6141.5|6143.8|6142|6141.5|6139.7|352
1726149600000|2024-09-12 14:00:00|6142.9|6141.1|6140.6|6138.8|6142.9|6141.1|6140|6138.2|345
1726149900000|2024-09-12 14:05:00|6140.8|6139|6142.7|6140.9|6143.6|6141.8|6140.8|6139|268
1726150200000|2024-09-12 14:10:00|6142.6|6140.8|6144.7|6142.9|6145.8|6144|6142|6140.2|316
1726150500000|2024-09-12 14:15:00|6144.8|6143|6146.5|6144.7|6147.5|6145.7|6143.8|6142|277
1726150800000|2024-09-12 14:20:00|6146.4|6144.6|6144|6142.2|6146.8|6145|6143.7|6141.9|226
1726151100000|2024-09-12 14:25:00|6144.1|6142.3|6143.9|6142.1|6145.5|6143.7|6143.1|6141.3|243
1726151400000|2024-09-12 14:30:00|6143.8|6142|6142.4|6140.6|6144.6|6142.8|6141.9|6140.1|238
1726151700000|2024-09-12 14:35:00|6142.3|6140.5|6144.3|6142.5|6144.4|6142.6|6139.7|6137.9|384
1726152000000|2024-09-12 14:40:00|6144.6|6142.8|6148.9|6147.1|6148.9|6147.1|6144.5|6142.7|271
1726152300000|2024-09-12 14:45:00|6149|6147.2|6151.6|6149.8|6152.3|6150.5|6148.7|6146.9|280
1726152600000|2024-09-12 14:50:00|6151.7|6149.9|6149.4|6147.6|6154.1|6151.9|6149.2|6147.4|314
1726152900000|2024-09-12 14:55:00|6149.3|6147.5|6150.6|6148.8|6151.7|6149.9|6148.5|6146.7|292
1726153200000|2024-09-12 15:00:00|6150.7|6148.9|6149.5|6147.7|6151.3|6149.5|6147.5|6145.7|324
1726153500000|2024-09-12 15:05:00|6149.6|6147.8|6149.6|6147.8|6150.5|6148.7|6148.1|6146.3|231
1726153800000|2024-09-12 15:10:00|6149.5|6147.7|6151.4|6149.6|6152.1|6150.3|6149.2|6147.4|226
1726154100000|2024-09-12 15:15:00|6151.3|6149.5|6147.6|6145.8|6151.4|6149.6|6147.3|6145.5|226
1726154400000|2024-09-12 15:20:00|6147.5|6145.7|6150.7|6148.9|6151|6149.2|6147.4|6145.6|265
1726154700000|2024-09-12 15:25:00|6150.6|6148.8|6150.5|6148.7|6151.5|6149.7|6149.9|6148.1|253
1726155000000|2024-09-12 15:30:00|6150.6|6148.8|6152.1|6150.3|6152.5|6150.7|6150.4|6148.6|168
1726155300000|2024-09-12 15:35:00|6152.2|6150.4|6154.4|6152.6|6154.5|6152.7|6151.6|6149.8|173
1726155600000|2024-09-12 15:40:00|6154.5|6152.7|6153.1|6151.3|6154.5|6152.7|6152.7|6150.4|156
1726155900000|2024-09-12 15:45:00|6153.2|6151.4|6154|6152.2|6154.4|6152.6|6152.1|6150.3|160
1726156200000|2024-09-12 15:50:00|6154.1|6152.3|6151.5|6149.7|6155.1|6153.3|6151.5|6149.7|165
1726156500000|2024-09-12 15:55:00|6151.6|6149.8|6152.8|6151|6154.4|6152.6|6151.3|6149.5|295
1726156800000|2024-09-12 16:00:00|6152.9|6151.1|6155.9|6154.1|6157.9|6155.5|6152.6|6150.8|258
1726157100000|2024-09-12 16:05:00|6155.8|6154|6155|6153.2|6155.8|6154|6153.9|6152.1|186
1726157400000|2024-09-12 16:10:00|6154.9|6153.1|6153.6|6151.8|6155.5|6153.7|6152.9|6151.1|215
1726157700000|2024-09-12 16:15:00|6153.9|6152.1|6155.6|6153.8|6155.6|6153.8|6152.8|6151|242
1726158000000|2024-09-12 16:20:00|6155.7|6153.9|6154.6|6152.8|6156.6|6154.8|6154.4|6152.6|209
1726158300000|2024-09-12 16:25:00|6154.5|6152.7|6152.4|6150.6|6154.5|6152.7|6152.4|6150.6|225
1726158600000|2024-09-12 16:30:00|6152.5|6150.7|6152.4|6150.6|6153.9|6152.1|6151.9|6150.1|174
1726158900000|2024-09-12 16:35:00|6152.1|6150.3|6151.8|6150|6153.1|6151.3|6151.5|6149.7|178
1726159200000|2024-09-12 16:40:00|6151.7|6149.9|6153|6151.2|6153.3|6151.5|6150.9|6149.1|174
1726159500000|2024-09-12 16:45:00|6153.2|6151.4|6154.4|6152.6|6154.6|6152.8|6152.8|6151|203
1726159800000|2024-09-12 16:50:00|6154.5|6152.7|6158.5|6156.7|6158.7|6156.9|6154.5|6152.7|204
1726160100000|2024-09-12 16:55:00|6158.6|6156.8|6159.9|6158.1|6161.3|6159.5|6157.6|6155.8|285
1726160400000|2024-09-12 17:00:00|6160|6158.2|6163.1|6161.3|6163.3|6161.5|6159.3|6157.2|344
1726160700000|2024-09-12 17:05:00|6162.7|6160.9|6166.5|6164.7|6167.7|6165.9|6162.4|6160.6|312
1726161000000|2024-09-12 17:10:00|6166.4|6164.6|6165.4|6163.6|6167.5|6165.7|6165.1|6163.3|292
1726161300000|2024-09-12 17:15:00|6165.5|6163.7|6165.3|6163.5|6167.2|6165.4|6165.3|6163.5|208
1726161600000|2024-09-12 17:20:00|6165.4|6163.6|6163.5|6161.7|6165.4|6163.6|6162.1|6160.3|272
1726161900000|2024-09-12 17:25:00|6163.6|6161.8|6164.9|6163.1|6165.3|6163.5|6162.6|6160.8|249
1726162200000|2024-09-12 17:30:00|6164.8|6163|6165.9|6164.1|6166.4|6164.6|6164.8|6163|187
1726162500000|2024-09-12 17:35:00|6166|6164.2|6164.9|6163.1|6166|6164.2|6163.6|6161.8|227
1726162800000|2024-09-12 17:40:00|6164.8|6163|6165.3|6163.5|6165.6|6163.8|6164|6162.2|191
1726163100000|2024-09-12 17:45:00|6165.2|6163.4|6165.2|6163.4|6166.1|6164.3|6164.2|6162.4|208
1726163400000|2024-09-12 17:50:00|6165.1|6163.3|6168.2|6166.4|6168.7|6166.6|6165.1|6163.3|243
1726163700000|2024-09-12 17:55:00|6168.4|6166.6|6172.3|6170.5|6174.6|6172.7|6168.4|6166.6|294
1726164000000|2024-09-12 18:00:00|6172.4|6170.6|6169.8|6168|6172.7|6170.9|6168.8|6167|242
1726164300000|2024-09-12 18:05:00|6170|6168.2|6168.6|6166.8|6171.1|6169.3|6168.6|6166.7|276
1726164600000|2024-09-12 18:10:00|6168.5|6166.7|6169.7|6167.9|6170.7|6168.2|6167.9|6166.1|237
1726164900000|2024-09-12 18:15:00|6170|6168.2|6170.5|6168.7|6173.1|6171.3|6169.9|6167.6|334
1726165200000|2024-09-12 18:20:00|6170.4|6168.6|6171.4|6169.6|6171.8|6170|6169.7|6167.9|258
1726165500000|2024-09-12 18:25:00|6171.3|6169.5|6174.1|6172.3|6175|6173.2|6171.1|6169.3|263
1726165800000|2024-09-12 18:30:00|6174|6172.2|6174.5|6172.7|6175.3|6173.5|6173.1|6171.3|245
1726166100000|2024-09-12 18:35:00|6174.6|6172.8|6174.4|6172.6|6174.9|6173.1|6173.8|6172|246
1726166400000|2024-09-12 18:40:00|6174.5|6172.7|6173|6171.2|6174.5|6172.7|6171.6|6169.8|239
1726166700000|2024-09-12 18:45:00|6173.1|6171.3|6173.1|6171.3|6174.7|6172.5|6172.7|6170.9|217
1726167000000|2024-09-12 18:50:00|6173|6171.2|6173.1|6171.3|6173.6|6171.8|6169.5|6167.7|296
1726167300000|2024-09-12 18:55:00|6172.9|6171.1|6175|6172|6175.3|6173.2|6172|6170.2|332
1726167600000|2024-09-12 19:00:00|6175.1|6172.1|6175|6172|6176.8|6174.2|6174.3|6171.3|322
1726167900000|2024-09-12 19:05:00|6175.3|6172.3|6175.2|6173.4|6176.9|6174.7|6174.6|6172.2|365
1726168200000|2024-09-12 19:10:00|6174.8|6173|6176.5|6173.5|6178.1|6175.8|6174.1|6172.3|212
1726168500000|2024-09-12 19:15:00|6176.6|6173.6|6176.7|6174.9|6178.2|6175.8|6175.6|6173.3|283
1726168800000|2024-09-12 19:20:00|6176.6|6174.8|6176.2|6174.4|6177.2|6175|6175.7|6173.6|241
1726169100000|2024-09-12 19:25:00|6176.6|6174.8|6177.4|6175.6|6177.8|6175.7|6176.1|6174.2|284
1726169400000|2024-09-12 19:30:00|6177.2|6175.4|6179.8|6176.8|6180.6|6178.1|6177.1|6175.1|320
1726169700000|2024-09-12 19:35:00|6179.9|6176.9|6181.1|6178.1|6181.4|6178.7|6179.3|6176.8|236
1726170000000|2024-09-12 19:40:00|6181|6178|6179.3|6177.5|6181.4|6179|6178.6|6176.8|278
1726170300000|2024-09-12 19:45:00|6179.2|6177.4|6180.7|6178.9|6181|6179.2|6179|6176.9|270
1726170600000|2024-09-12 19:50:00|6180.4|6178.6|6179|6177.2|6181.2|6179.4|6177.5|6175.7|305
1726170900000|2024-09-12 19:55:00|6179.5|6177.7|6181.6|6179.8|6181.6|6179.8|6179|6177.2|256
1726171200000|2024-09-12 20:00:00|6181.2|6179.4|6180|6178.2|6181.2|6179.4|6179.1|6177.3|203
1726171500000|2024-09-12 20:05:00|6179.7|6177.9|6180.1|6178.3|6180.2|6178.4|6178.6|6176.8|145
1726171800000|2024-09-12 20:10:00|6180.2|6178.4|6181.1|6179.3|6181.4|6179.6|6180|6178.2|228
1726172100000|2024-09-12 20:15:00|6181.2|6179.4|6181.3|6179.5|6181.6|6179.8|6180.6|6178.8|101
1726172400000|2024-09-12 20:20:00|6181.4|6179.6|6184.6|6182.8|6184.6|6182.8|6181.4|6179.6|117
1726172700000|2024-09-12 20:25:00|6184.5|6182.7|6184.4|6182.6|6184.9|6183.1|6183.9|6182.1|98
1726173000000|2024-09-12 20:30:00|6184.5|6182.7|6185.6|6183.8|6185.7|6183.9|6184|6182.2|110
1726173300000|2024-09-12 20:35:00|6185.5|6183.7|6185.6|6182.6|6186.1|6183.9|6184.9|6182.5|146
1726173600000|2024-09-12 20:40:00|6185|6183.2|6185|6182|6186.1|6183.7|6185|6182|131
1726173900000|2024-09-12 20:45:00|6185.1|6182.1|6185.3|6182.3|6185.4|6182.8|6184.4|6181.5|66
1726174200000|2024-09-12 20:50:00|6185.2|6182.2|6184|6181|6185.3|6182.3|6183.8|6180.8|90
1726174500000|2024-09-12 20:55:00|6184.9|6180.1|6185.8|6180.8|6186.1|6181.3|6184.4|6179.6|163
1726174800000|2024-09-12 21:00:00|6185.4|6180.6|6179.1|6173.3|6185.4|6180.6|6177.1|6171.3|85
1726175100000|2024-09-12 21:05:00|6177.1|6171.3|6183.8|6178|6183.8|6178|6177.1|6171.3|94
1726175400000|2024-09-12 21:10:00|6183.9|6178.1|6184.7|6178.9|6185.3|6179.5|6182.2|6176.4|34
1726175700000|2024-09-12 21:15:00|6184.9|6179.1|6184.6|6178.8|6185.3|6179.5|6184.5|6178.7|29
1726176000000|2024-09-12 21:20:00|6184.7|6178.9|6184.9|6179.1|6185|6179.2|6184.3|6178.5|15
1726176300000|2024-09-12 21:25:00|6184.7|6178.9|6186.2|6180.4|6186.2|6180.4|6184.7|6178.9|16
1726176600000|2024-09-12 21:30:00|6186.1|6180.3|6185.6|6179.8|6186.2|6180.4|6185.6|6179.8|17
1726176900000|2024-09-12 21:35:00|6185.5|6179.7|6185.3|6179.5|6185.5|6179.7|6185.3|6179.5|4
1726177200000|2024-09-12 21:40:00|6185.2|6179.4|6184.6|6179.1|6185.3|6179.5|6184.6|6179.1|17
1726177500000|2024-09-12 21:45:00|6184.7|6179.2|6185.1|6179.3|6185.1|6179.3|6184.6|6179.1|15
1726177800000|2024-09-12 21:50:00|6185|6179.2|6185.8|6180|6185.8|6180|6184.2|6179.2|20
1726178100000|2024-09-12 21:55:00|6185.7|6179.9|6185.1|6179.3|6185.7|6179.9|6185.1|6179.3|10
1726178400000|2024-09-12 22:00:00|6185.2|6179.4|6187|6182.2|6187.7|6182.3|6185.1|6179.3|56
1726178700000|2024-09-12 22:05:00|6186.1|6183.1|6186.4|6183.4|6186.7|6183.7|6185.9|6182.9|29
1726179000000|2024-09-12 22:10:00|6186.2|6183.2|6185.6|6182.6|6187.5|6184.5|6185.1|6182.1|43
1726179300000|2024-09-12 22:15:00|6185.7|6182.7|6185.2|6182.2|6185.8|6182.8|6185.2|6182.2|36
1726179600000|2024-09-12 22:20:00|6185.3|6182.3|6184.8|6181.8|6186.3|6183.3|6184.7|6181.7|44
1726179900000|2024-09-12 22:25:00|6184.7|6181.7|6185|6182|6185.9|6182.9|6184.7|6181.7|40
1726180200000|2024-09-12 22:30:00|6185.1|6182.1|6185.5|6182.5|6186.4|6183.4|6185.1|6182.1|37
1726180500000|2024-09-12 22:35:00|6185.4|6182.4|6186|6183|6186.3|6183.3|6185.3|6182.3|40
1726180800000|2024-09-12 22:40:00|6186.1|6183.1|6186.6|6183.6|6186.7|6183.7|6185.2|6182.9|38
1726181100000|2024-09-12 22:45:00|6186.5|6183.5|6186.6|6183.6|6187|6184.5|6186.2|6183.2|52
1726181400000|2024-09-12 22:50:00|6186.5|6183.5|6185.9|6184.1|6186.7|6184.1|6185.9|6183.4|28
1726181700000|2024-09-12 22:55:00|6186.5|6183.5|6185.2|6182.2|6186.5|6183.5|6184.2|6182|25
1726182000000|2024-09-12 23:00:00|6185.1|6182.1|6187.9|6184.9|6187.9|6185.4|6184.6|6181.6|56
1726182300000|2024-09-12 23:05:00|6187.8|6184.8|6187.1|6185.3|6188.2|6185.7|6186.1|6183.7|83
1726182600000|2024-09-12 23:10:00|6187|6185.2|6186.7|6184.9|6187.7|6185.2|6186.1|6184.3|46
1726182900000|2024-09-12 23:15:00|6186.8|6185|6187.6|6185.8|6187.7|6185.9|6186.8|6185|42
1726183200000|2024-09-12 23:20:00|6187.5|6185.7|6188|6185|6188.9|6187.1|6187.3|6184.9|59
1726183500000|2024-09-12 23:25:00|6187.8|6184.8|6188|6185|6188.2|6185.5|6187|6184|43
1726183800000|2024-09-12 23:30:00|6187.9|6184.9|6187|6184|6187.9|6184.9|6185.5|6183|70
1726184100000|2024-09-12 23:35:00|6186.9|6183.9|6186.8|6183.8|6187.1|6184.7|6185.9|6183.4|42
1726184400000|2024-09-12 23:40:00|6186.3|6184.5|6188.2|6185.2|6188.4|6185.9|6186.2|6184.1|65
1726184700000|2024-09-12 23:45:00|6188.3|6185.3|6189|6186|6189|6186|6187.5|6184.5|66
1726185000000|2024-09-12 23:50:00|6189.1|6186.1|6187.8|6186|6190.2|6187.2|6187.6|6185.6|119
1726185300000|2024-09-12 23:55:00|6187.9|6186.1|6188.2|6186.4|6188.2|6186.4|6186.2|6184.4|139
1726185600000|2024-09-13 00:00:00|6188.1|6186.3|6186.3|6184.5|6188.8|6186.3|6186.1|6184|181
1726185900000|2024-09-13 00:05:00|6186.4|6184.6|6187.9|6186.1|6187.9|6186.1|6186.1|6184.3|113
1726186200000|2024-09-13 00:10:00|6188.3|6186.5|6192.1|6190.3|6192.4|6190.3|6188|6186.1|159
1726186500000|2024-09-13 00:15:00|6192|6190.2|6192.1|6189.1|6193.2|6190.9|6190.6|6188.2|166
1726186800000|2024-09-13 00:20:00|6192|6189|6192.6|6189.6|6192.9|6190.2|6191.5|6188.5|168
1726187100000|2024-09-13 00:25:00|6192.5|6189.5|6190.6|6187.6|6193|6190.8|6188.7|6185.7|121
1726187400000|2024-09-13 00:30:00|6190.5|6187.5|6189|6187.2|6191.1|6188.6|6188|6185.9|178
1726187700000|2024-09-13 00:35:00|6189.1|6187.3|6189.9|6188.1|6190.7|6188.7|6188.5|6186.7|125
1726188000000|2024-09-13 00:40:00|6190|6188.2|6191.6|6189.8|6192.8|6191|6188.9|6186.7|115
1726188300000|2024-09-13 00:45:00|6191.5|6189.7|6190.4|6188.6|6191.7|6189.9|6190|6188.2|127
1726188600000|2024-09-13 00:50:00|6190.3|6188.5|6188.8|6187|6190.3|6188.5|6188.1|6186.3|149
1726188900000|2024-09-13 00:55:00|6188.9|6187.1|6192.3|6190.5|6192.3|6190.5|6188.3|6186.4|168
1726189200000|2024-09-13 01:00:00|6192.6|6190.8|6193.4|6191.6|6194.9|6193.1|6191.9|6190|213
1726189500000|2024-09-13 01:05:00|6193.3|6191.5|6192.5|6189.5|6193.6|6191.8|6190.6|6187.6|204
1726189800000|2024-09-13 01:10:00|6192.6|6189.6|6190.4|6187.4|6192.8|6190|6189.4|6187.4|153
1726190100000|2024-09-13 01:15:00|6190.5|6187.5|6187.6|6185.8|6191|6188.5|6186.8|6185|149
1726190400000|2024-09-13 01:20:00|6187.8|6186|6187.8|6186|6189.2|6187.4|6187.5|6185.7|110
1726190700000|2024-09-13 01:25:00|6187.9|6186.1|6187.4|6185.6|6189.1|6187.3|6187|6185.2|110
1726191000000|2024-09-13 01:30:00|6187.5|6185.7|6188.1|6186.3|6188.5|6186.3|6186.2|6183.9|92
1726191300000|2024-09-13 01:35:00|6188.4|6185.4|6187.1|6185.3|6189.1|6186.7|6185.4|6183.6|143
1726191600000|2024-09-13 01:40:00|6187|6185.2|6186.3|6183.3|6188.1|6185.3|6184.5|6181.5|134
1726191900000|2024-09-13 01:45:00|6186.4|6183.4|6185.2|6182.2|6186.7|6184.3|6184|6182.1|129
1726192200000|2024-09-13 01:50:00|6185.3|6182.3|6182.3|6180.5|6186|6183|6179.2|6176.6|126
1726192500000|2024-09-13 01:55:00|6182.2|6180.4|6181.4|6179.6|6183.3|6181.5|6180.9|6178.6|90
1726192800000|2024-09-13 02:00:00|6181.5|6179.7|6181|6179.2|6182.1|6180.3|6179.5|6177.7|116
1726193100000|2024-09-13 02:05:00|6181.1|6179.3|6182.1|6180.3|6183.9|6181.9|6180.2|6178.4|118
1726193400000|2024-09-13 02:10:00|6182|6180.2|6184.3|6182.5|6184.6|6182.8|6182|6180.2|89
1726193700000|2024-09-13 02:15:00|6184.5|6182.7|6185.6|6183.8|6187.8|6185.6|6184.3|6182.5|123
1726194000000|2024-09-13 02:20:00|6185.7|6183.9|6186.8|6185|6187.1|6185.3|6185.5|6183.7|92
1726194300000|2024-09-13 02:25:00|6186.7|6184.9|6186.1|6184.3|6187.4|6185.6|6185.3|6183.5|131
1726194600000|2024-09-13 02:30:00|6186.2|6184.4|6184.4|6182.6|6186.4|6184.6|6183.8|6182|92
1726194900000|2024-09-13 02:35:00|6184.5|6182.7|6183.3|6180.3|6185.2|6183.4|6182.2|6179.7|106
1726195200000|2024-09-13 02:40:00|6183.2|6180.2|6180.6|6178.8|6183.2|6180.7|6179.9|6178.1|161
1726195500000|2024-09-13 02:45:00|6180.8|6179|6184.5|6181.5|6184.5|6181.5|6179.6|6177.8|106
1726195800000|2024-09-13 02:50:00|6184.3|6181.3|6184.6|6181.6|6186.7|6183.7|6183.9|6180.9|134
1726196100000|2024-09-13 02:55:00|6184.3|6181.3|6181.5|6179.7|6184.6|6181.9|6180.9|6179.1|116
1726196400000|2024-09-13 03:00:00|6181.4|6179.6|6181|6179.2|6181.5|6179.7|6180.2|6178.4|82
1726196700000|2024-09-13 03:05:00|6181.1|6179.3|6182.5|6180.7|6182.6|6180.8|6179.9|6178.1|103
1726197000000|2024-09-13 03:10:00|6182.4|6180.6|6180.9|6179.1|6182.4|6180.6|6180.2|6178.4|101
1726197300000|2024-09-13 03:15:00|6181|6179.2|6180.6|6178.8|6181.6|6179.8|6180.2|6178.4|90
1726197600000|2024-09-13 03:20:00|6180.7|6178.9|6181.5|6179.7|6182.1|6180.3|6180.5|6178.7|94
1726197900000|2024-09-13 03:25:00|6181.6|6179.8|6183.6|6180.6|6183.6|6180.8|6181.4|6179.5|76
1726198200000|2024-09-13 03:30:00|6183.7|6180.7|6183.9|6182.1|6185.4|6183.6|6183.1|6180.7|85
1726198500000|2024-09-13 03:35:00|6184.2|6181.2|6184.8|6183|6185.4|6183.6|6183.5|6181.1|64
1726198800000|2024-09-13 03:40:00|6184.5|6182.7|6181.8|6180|6184.7|6182.9|6181.8|6179.5|89
1726199100000|2024-09-13 03:45:00|6181.9|6180.1|6182.9|6181.1|6183.4|6181.6|6181.4|6178.9|86
1726199400000|2024-09-13 03:50:00|6182.8|6181|6183|6181.2|6183.3|6181.3|6181.8|6179.4|80
1726199700000|2024-09-13 03:55:00|6182.9|6181.1|6182.4|6180.6|6183|6181.2|6181|6179.2|104
1726200000000|2024-09-13 04:00:00|6182.5|6180.7|6183.5|6181.7|6184.4|6182.6|6182|6180.2|83
1726200300000|2024-09-13 04:05:00|6183.7|6181.9|6184|6182.2|6185.3|6183.5|6183.3|6181.5|73
1726200600000|2024-09-13 04:10:00|6183.9|6182.1|6183.6|6181.8|6184|6182.2|6183|6181.2|64
1726200900000|2024-09-13 04:15:00|6183.7|6181.9|6184.9|6183.1|6185|6183.2|6183.2|6181.4|54
1726201200000|2024-09-13 04:20:00|6184.8|6183|6183.8|6182|6185.5|6183.7|6183.5|6181.4|61
1726201500000|2024-09-13 04:25:00|6183.9|6182.1|6184.9|6183.1|6185|6183.2|6183.7|6181.4|48
1726201800000|2024-09-13 04:30:00|6184.8|6183|6186.7|6184.9|6187|6185.2|6184.8|6183|70
1726202100000|2024-09-13 04:35:00|6186.8|6185|6186.2|6184.4|6187.3|6185.5|6185.3|6183.5|61
1726202400000|2024-09-13 04:40:00|6186.7|6183.7|6186.5|6183.5|6187.2|6184.8|6185.5|6183.1|37
1726202700000|2024-09-13 04:45:00|6186|6184.2|6187.2|6185.4|6187.7|6185.9|6185.8|6184|49
1726203000000|2024-09-13 04:50:00|6187|6185.2|6186.5|6183.5|6187.4|6185.2|6184.8|6182|55
1726203300000|2024-09-13 04:55:00|6186.6|6183.6|6184.6|6181.6|6186.6|6184.2|6183.9|6181.4|54
1726203600000|2024-09-13 05:00:00|6184.5|6181.5|6185.1|6182.1|6185.6|6182.6|6183.7|6180.7|65
1726203900000|2024-09-13 05:05:00|6185.2|6182.2|6186|6183|6186.2|6183.2|6184.2|6181.2|73
1726204200000|2024-09-13 05:10:00|6185.8|6182.8|6183.1|6181.3|6185.8|6182.8|6182.5|6180.2|97
1726204500000|2024-09-13 05:15:00|6183.2|6181.4|6183.4|6181.6|6184.5|6182.7|6182.3|6180.5|85
1726204800000|2024-09-13 05:20:00|6183.3|6181.5|6183.9|6182.1|6184.3|6182.5|6182.9|6181.1|51
1726205100000|2024-09-13 05:25:00|6184.5|6181.5|6182.9|6181.1|6184.6|6182|6182.8|6181|59
1726205400000|2024-09-13 05:30:00|6182.8|6181|6182.3|6180.5|6182.9|6181.1|6181.6|6179.8|70
1726205700000|2024-09-13 05:35:00|6182.4|6180.6|6182.7|6180.9|6183.4|6181.6|6182|6180.2|61
1726206000000|2024-09-13 05:40:00|6182.8|6181|6183.6|6181.8|6184.7|6182.9|6182.1|6180.3|92
1726206300000|2024-09-13 05:45:00|6183.7|6181.9|6183.5|6181.7|6183.7|6181.9|6181.4|6179.6|92
1726206600000|2024-09-13 05:50:00|6183.6|6181.8|6182.2|6180.4|6183.7|6181.9|6181.2|6179.2|128
1726206900000|2024-09-13 05:55:00|6182.3|6180.5|6181.8|6180|6182.7|6180.5|6181.1|6178.9|127
1726207200000|2024-09-13 06:00:00|6181.7|6179.9|6180.9|6179.1|6181.7|6179.9|6179.9|6178.1|160
1726207500000|2024-09-13 06:05:00|6181|6179.2|6180|6178.2|6181.5|6179.7|6179|6177.2|135
1726207800000|2024-09-13 06:10:00|6180.1|6178.3|6179.4|6176.4|6180.3|6178.5|6178.2|6175.9|134
1726208100000|2024-09-13 06:15:00|6179.3|6176.3|6179|6177.2|6180.2|6178.4|6178.3|6176.1|129
1726208400000|2024-09-13 06:20:00|6179.1|6177.3|6178.2|6176.4|6179.7|6177.9|6178|6176.2|86
1726208700000|2024-09-13 06:25:00|6178.1|6176.3|6178|6176.2|6178.7|6176.9|6176.2|6174.4|107
1726209000000|2024-09-13 06:30:00|6178.1|6176.3|6179.3|6177.5|6181.1|6179.3|6178|6176.2|140
1726209300000|2024-09-13 06:35:00|6179.5|6177.7|6181.4|6179.6|6182.3|6180.5|6178.6|6176.8|125
1726209600000|2024-09-13 06:40:00|6181.5|6179.7|6183.3|6181.5|6184.2|6182.4|6181.5|6179.7|105
1726209900000|2024-09-13 06:45:00|6183.2|6181.4|6179.5|6177.7|6183.9|6181.5|6179.5|6177.7|106
1726210200000|2024-09-13 06:50:00|6179.4|6177.6|6179.8|6178|6181.3|6178.9|6177.6|6175.8|128
1726210500000|2024-09-13 06:55:00|6179.7|6177.9|6181.7|6179.9|6182.3|6180.5|6178.9|6177.1|136
1726210800000|2024-09-13 07:00:00|6181.8|6180|6183|6181.2|6183.6|6181.8|6180.6|6178.8|199
1726211100000|2024-09-13 07:05:00|6182.9|6181.1|6181.1|6179.3|6183.5|6181.7|6180.5|6178.7|184
1726211400000|2024-09-13 07:10:00|6181|6179.2|6178.5|6176.7|6181.7|6179.9|6178.2|6176.4|170
1726211700000|2024-09-13 07:15:00|6178.6|6176.8|6179.5|6177.7|6179.6|6177.8|6176.3|6174.5|118
1726212000000|2024-09-13 07:20:00|6179.6|6177.8|6181.4|6179.6|6181.8|6180|6178.5|6176.7|130
1726212300000|2024-09-13 07:25:00|6181.5|6179.7|6181.1|6179.3|6182.6|6180.8|6180.5|6178.7|138
1726212600000|2024-09-13 07:30:00|6181.2|6179.4|6182.5|6180.7|6184.1|6182.3|6181|6179.2|158
1726212900000|2024-09-13 07:35:00|6182.4|6180.6|6182.6|6180.8|6183.1|6181.3|6181.1|6179.3|143
1726213200000|2024-09-13 07:40:00|6182.7|6180.9|6184.6|6182.8|6185|6183.2|6181.6|6179.8|127
1726213500000|2024-09-13 07:45:00|6184.7|6182.9|6183.1|6181.3|6184.7|6182.9|6181.8|6180|130
1726213800000|2024-09-13 07:50:00|6183.2|6181.4|6186|6184.2|6186.2|6184.4|6183|6181.2|123
1726214100000|2024-09-13 07:55:00|6186.1|6184.3|6187.2|6184.2|6187.7|6185.9|6184.8|6182.8|172
1726214400000|2024-09-13 08:00:00|6187.3|6184.3|6186.4|6184.6|6187.7|6185.3|6185.3|6183.1|179
1726214700000|2024-09-13 08:05:00|6186.3|6184.5|6185.9|6184.1|6186.5|6184.7|6184.9|6183.1|142
1726215000000|2024-09-13 08:10:00|6186|6184.2|6186.6|6184.8|6187|6185.2|6184.5|6182.7|126
1726215300000|2024-09-13 08:15:00|6186.8|6185|6184|6182.2|6187.1|6185.3|6182.6|6180.8|192
1726215600000|2024-09-13 08:20:00|6184.1|6182.3|6185.3|6183.5|6185.6|6183.8|6182.6|6180.8|137
1726215900000|2024-09-13 08:25:00|6185.2|6183.4|6183.1|6181.3|6186.2|6184.4|6183.1|6181.3|188
1726216200000|2024-09-13 08:30:00|6183.2|6181.4|6184.1|6182.3|6185.4|6183.6|6183|6181.2|136
1726216500000|2024-09-13 08:35:00|6184.3|6182.5|6184|6182.2|6185|6183.2|6182.9|6181.1|124
1726216800000|2024-09-13 08:40:00|6184.1|6182.3|6181.7|6179.9|6184.3|6182.5|6180.4|6178.6|127
1726217100000|2024-09-13 08:45:00|6181.6|6179.8|6183.2|6181.4|6183.8|6182|6181.6|6179.8|82
1726217400000|2024-09-13 08:50:00|6183.1|6181.3|6183|6181.2|6183.4|6181.6|6181.8|6180|128
1726217700000|2024-09-13 08:55:00|6183.1|6181.3|6183.7|6181.9|6184.3|6182.5|6183|6181.2|146
1726218000000|2024-09-13 09:00:00|6183.8|6182|6187.5|6185.7|6188.4|6186.6|6183.7|6181.9|145
1726218300000|2024-09-13 09:05:00|6187.7|6185.9|6186.3|6184.5|6187.9|6186.1|6185.9|6184.1|179
1726218600000|2024-09-13 09:10:00|6186.2|6184.4|6188.3|6186.5|6188.3|6186.5|6185.9|6184.1|133
1726218900000|2024-09-13 09:15:00|6188.2|6186.4|6187.7|6185.9|6188.5|6186.7|6186.8|6185|127
1726219200000|2024-09-13 09:20:00|6187.6|6185.8|6187|6185.2|6187.7|6185.9|6185.8|6184|99
1726219500000|2024-09-13 09:25:00|6187.4|6185.6|6188.5|6186.7|6189.5|6187.7|6186.7|6184.9|143
1726219800000|2024-09-13 09:30:00|6188.6|6186.8|6189.8|6188|6190.2|6188.4|6187.9|6186.1|138
1726220100000|2024-09-13 09:35:00|6189.7|6187.9|6191.5|6189.7|6191.5|6189.7|6188.5|6186.7|133
1726220400000|2024-09-13 09:40:00|6191.4|6189.6|6191.4|6189.6|6192.6|6190.8|6190.7|6188.9|139
1726220700000|2024-09-13 09:45:00|6191.3|6189.5|6187.8|6186|6191.3|6189.5|6187.8|6186|153
1726221000000|2024-09-13 09:50:00|6187.9|6186.1|6184.5|6182.7|6188|6186.2|6184.5|6182.7|113
1726221300000|2024-09-13 09:55:00|6185|6182|6184.1|6182.3|6185.1|6182.7|6182.6|6180.8|189
1726221600000|2024-09-13 10:00:00|6184|6182.2|6182.8|6181|6184.5|6182.7|6181.8|6180|157
1726221900000|2024-09-13 10:05:00|6182.9|6181.1|6182.4|6180.6|6183.5|6181.7|6182|6180.2|74
1726222200000|2024-09-13 10:10:00|6182.7|6180.9|6181.2|6179.4|6182.7|6180.9|6179.8|6178|125
1726222500000|2024-09-13 10:15:00|6181.3|6179.5|6180.4|6178.6|6181.6|6179.8|6179.8|6178|107
1726222800000|2024-09-13 10:20:00|6180.5|6178.7|6182|6180.2|6182|6180.2|6180.1|6178.3|86
1726223100000|2024-09-13 10:25:00|6181.9|6180.1|6180.3|6178.5|6181.9|6180.1|6179.5|6177.5|103
1726223400000|2024-09-13 10:30:00|6180.9|6177.9|6177.4|6175.6|6180.9|6178.1|6176.3|6174.2|125
1726223700000|2024-09-13 10:35:00|6177.5|6175.7|6179.4|6177.6|6179.9|6178.1|6177.3|6175.5|125
1726224000000|2024-09-13 10:40:00|6179.5|6177.7|6181|6179.2|6181.6|6179.8|6179.4|6177.6|104
1726224300000|2024-09-13 10:45:00|6180.9|6179.1|6176.6|6174.8|6180.9|6179.1|6176.2|6173.4|135
1726224600000|2024-09-13 10:50:00|6176.3|6174.5|6175.3|6173.5|6177.1|6174.9|6175.2|6172.7|147
1726224900000|2024-09-13 10:55:00|6175.2|6173.4|6174.1|6172.3|6176.1|6173.6|6173.2|6170.4|164
1726225200000|2024-09-13 11:00:00|6174.2|6172.4|6174.5|6172.7|6175.5|6173.3|6173.3|6171.5|169
1726225500000|2024-09-13 11:05:00|6174.6|6172.8|6170.6|6168.8|6175.2|6173.4|6170.6|6168.8|115
1726225800000|2024-09-13 11:10:00|6170.5|6168.7|6169.6|6167.8|6170.6|6168.8|6168.5|6166.3|98
1726226100000|2024-09-13 11:15:00|6169.5|6167.7|6168.4|6166.6|6169.6|6167.8|6168|6165.6|99
1726226400000|2024-09-13 11:20:00|6168.3|6166.5|6165.9|6164.1|6168.5|6166.7|6165.9|6164.1|84
1726226700000|2024-09-13 11:25:00|6166|6164.2|6166.3|6164.5|6168.2|6166.4|6165.2|6163.4|101
1726227000000|2024-09-13 11:30:00|6166.2|6164.4|6165.8|6164|6166.3|6164.5|6164.9|6163.1|106
1726227300000|2024-09-13 11:35:00|6166.2|6164.4|6165.1|6163.3|6166.5|6164.7|6164|6162.2|104
1726227600000|2024-09-13 11:40:00|6165.2|6163.4|6164.6|6162.8|6165.2|6163.4|6163.7|6161.9|120
1726227900000|2024-09-13 11:45:00|6164.5|6162.7|6164.4|6162.6|6166.1|6164.3|6164.1|6162.3|108
1726228200000|2024-09-13 11:50:00|6164.5|6162.7|6164.3|6162.5|6166.3|6164.5|6163.5|6161.7|124
1726228500000|2024-09-13 11:55:00|6164.4|6162.6|6165.7|6163.9|6165.8|6164|6164.2|6162.4|104
1726228800000|2024-09-13 12:00:00|6165.8|6164|6166.1|6164.3|6167.4|6165.6|6164.1|6162.3|204
1726229100000|2024-09-13 12:05:00|6166|6164.2|6166|6164.2|6166.7|6164.9|6164.7|6162.9|157
1726229400000|2024-09-13 12:10:00|6166.1|6164.3|6169|6167.2|6170.5|6168.7|6166|6164.2|145
1726229700000|2024-09-13 12:15:00|6169.1|6167.3|6170.2|6168.4|6170.5|6168.7|6169|6167.2|80
1726230000000|2024-09-13 12:20:00|6170.3|6168.5|6168.7|6166.9|6170.5|6168.7|6168.2|6166.4|117
1726230300000|2024-09-13 12:25:00|6168.6|6166.8|6169.6|6167.8|6169.6|6167.8|6167.4|6165.6|99
1726230600000|2024-09-13 12:30:00|6169.5|6167.7|6169.6|6167.8|6172.3|6170.5|6168.8|6167|217
1726230900000|2024-09-13 12:35:00|6169.5|6167.7|6168.3|6166.5|6172.8|6171|6168.3|6166.5|166
1726231200000|2024-09-13 12:40:00|6168.4|6166.6|6169.8|6168|6170|6168.2|6166.9|6165.1|168
1726231500000|2024-09-13 12:45:00|6169.9|6168.1|6171.5|6169.7|6171.8|6170|6168.3|6166.5|182
1726231800000|2024-09-13 12:50:00|6171.4|6169.6|6171.5|6169.7|6171.9|6170.1|6170|6168.2|162
1726232100000|2024-09-13 12:55:00|6171.4|6169.6|6171.4|6169.6|6172.4|6170.6|6170.6|6168.8|160
1726232400000|2024-09-13 13:00:00|6171.7|6169.9|6174.5|6171.5|6175.2|6172.7|6171.7|6169.9|182
1726232700000|2024-09-13 13:05:00|6174.6|6171.6|6175.9|6174.1|6176.5|6174.7|6174|6171|240
1726233000000|2024-09-13 13:10:00|6175.7|6173.9|6174.3|6172.5|6178|6176.2|6174.2|6172.4|218
1726233300000|2024-09-13 13:15:00|6174.2|6172.4|6176.3|6174.5|6176.5|6174.7|6172.7|6170.9|213
1726233600000|2024-09-13 13:20:00|6176.2|6174.4|6176.3|6174.5|6176.4|6174.6|6174.7|6172.9|176
1726233900000|2024-09-13 13:25:00|6176.4|6174.6|6177.3|6175.5|6177.8|6176|6175.6|6173.8|202
1726234200000|2024-09-13 13:30:00|6177.4|6175.6|6172.7|6170.9|6177.8|6176|6172.3|6170.5|246
1726234500000|2024-09-13 13:35:00|6172.8|6171|6173.1|6171.3|6174.6|6172.8|6172.6|6170.8|263
1726234800000|2024-09-13 13:40:00|6173|6171.2|6172.6|6170.8|6174.4|6172.6|6171.9|6170|267
1726235100000|2024-09-13 13:45:00|6172.7|6170.9|6172.5|6170.7|6173.8|6171.5|6169.3|6167.1|261
1726235400000|2024-09-13 13:50:00|6172.4|6170.6|6175.4|6173.6|6175.4|6173.6|6171.1|6169.3|246
1726235700000|2024-09-13 13:55:00|6175.6|6173.8|6177.4|6173.9|6177.4|6174.4|6174.2|6172.4|207
1726236000000|2024-09-13 14:00:00|6178|6174|6174.8|6173|6178|6174.3|6171.4|6169.6|376
1726236300000|2024-09-13 14:05:00|6175|6173.2|6171.6|6169.8|6175.9|6174.1|6170.9|6169.1|346
1726236600000|2024-09-13 14:10:00|6171.5|6169.7|6168.3|6166.5|6172.8|6171|6165|6163.2|364
1726236900000|2024-09-13 14:15:00|6168.2|6166.4|6169|6167.2|6170|6168.2|6167.7|6165.9|286
1726237200000|2024-09-13 14:20:00|6169.1|6167.3|6172.3|6170.5|6172.5|6170.7|6168.5|6166.7|266
1726237500000|2024-09-13 14:25:00|6172.2|6170.4|6172.4|6170.6|6174.7|6172.9|6171.6|6169.8|310
1726237800000|2024-09-13 14:30:00|6172.5|6170.7|6169.3|6167.5|6172.8|6171|6168.9|6167.1|249
1726238100000|2024-09-13 14:35:00|6169.2|6167.4|6169.9|6168.1|6170.4|6168.6|6167.8|6166|197
1726238400000|2024-09-13 14:40:00|6170|6168.2|6171.3|6169.5|6172.1|6170.3|6169.4|6167.6|225
1726238700000|2024-09-13 14:45:00|6171.4|6169.6|6167.7|6165.9|6171.4|6169.6|6167.7|6165.9|292
1726239000000|2024-09-13 14:50:00|6167.5|6165.7|6165.4|6163.6|6167.8|6166|6165.4|6163.6|307
1726239300000|2024-09-13 14:55:00|6165.5|6163.7|6167.5|6165.7|6168.1|6165.8|6165.5|6163.7|230
1726239600000|2024-09-13 15:00:00|6168.2|6165.2|6166.8|6165|6168.5|6166.7|6166.3|6164.3|218
1726239900000|2024-09-13 15:05:00|6166.9|6165.1|6166.1|6164.3|6167.3|6165.5|6165.3|6163.5|163
1726240200000|2024-09-13 15:10:00|6166.8|6163.8|6166.6|6164.8|6167.3|6165.5|6165|6163.2|166
1726240500000|2024-09-13 15:15:00|6166.9|6165.1|6166|6164.2|6167.9|6166.1|6164.1|6161.8|174
1726240800000|2024-09-13 15:20:00|6165.9|6164.1|6166|6164.2|6166.6|6164.8|6164.9|6163.1|162
1726241100000|2024-09-13 15:25:00|6166.1|6164.3|6164.6|6162.8|6166.9|6164.8|6164.5|6162.7|104
1726241400000|2024-09-13 15:30:00|6164.5|6162.7|6164|6162.2|6165.9|6164.1|6163.7|6161.9|127
1726241700000|2024-09-13 15:35:00|6164.1|6162.3|6163.5|6161.7|6164.6|6162.8|6163|6161.2|125
1726242000000|2024-09-13 15:40:00|6163.6|6161.8|6164.5|6162.7|6165.5|6163.7|6163.4|6161.6|99
1726242300000|2024-09-13 15:45:00|6164.4|6162.6|6165|6163.2|6165.8|6164|6164.4|6162.6|88
1726242600000|2024-09-13 15:50:00|6164.9|6163.1|6166.1|6164.3|6166.3|6164.5|6164.9|6163.1|96
1726242900000|2024-09-13 15:55:00|6166|6164.2|6166.7|6164.9|6168.5|6166.7|6165.5|6163.7|162
1726243200000|2024-09-13 16:00:00|6166.8|6165|6165.6|6163.8|6166.8|6165|6164.7|6162.9|164
1726243500000|2024-09-13 16:05:00|6165.7|6163.9|6165|6163.2|6165.7|6163.9|6162.5|6160.7|153
1726243800000|2024-09-13 16:10:00|6164.6|6162.8|6164.7|6162.9|6165.4|6163.6|6162.9|6161.1|167
1726244100000|2024-09-13 16:15:00|6164.8|6163|6165.6|6163.8|6166.1|6164.3|6164.5|6162.7|150
1726244400000|2024-09-13 16:20:00|6165.9|6164.1|6163.7|6161.9|6165.9|6164.1|6163|6161.2|125
1726244700000|2024-09-13 16:25:00|6163.8|6162|6164.1|6162.3|6166.1|6164.3|6163.5|6161.7|208
1726245000000|2024-09-13 16:30:00|6164.2|6162.4|6161.8|6160|6164.6|6162.8|6160.5|6158.1|214
1726245300000|2024-09-13 16:35:00|6161.7|6159.9|6161.1|6159.3|6162.4|6160.6|6160.6|6158.4|171
1726245600000|2024-09-13 16:40:00|6161.2|6159.4|6161|6159.2|6162|6159.9|6160|6158.2|157
1726245900000|2024-09-13 16:45:00|6161.1|6159.3|6161.5|6159.7|6161.8|6160|6160.2|6158.4|158
1726246200000|2024-09-13 16:50:00|6161.4|6159.6|6163.4|6161.6|6163.6|6161.8|6161.3|6159.5|147
1726246500000|2024-09-13 16:55:00|6163.5|6161.7|6164|6162.2|6164.2|6162.4|6162.4|6160.6|149
1726246800000|2024-09-13 17:00:00|6163.8|6162|6164.6|6162.8|6165.3|6163|6163.6|6161.8|201
1726247100000|2024-09-13 17:05:00|6164.7|6162.9|6162.3|6160.5|6164.7|6162.9|6161.1|6159.3|158
1726247400000|2024-09-13 17:10:00|6162.2|6160.4|6162.8|6161|6162.8|6161|6161.5|6159.7|107
1726247700000|2024-09-13 17:15:00|6162.6|6160.8|6163.3|6161.5|6164|6162.2|6162.6|6160.8|130
1726248000000|2024-09-13 17:20:00|6163.2|6161.4|6163.3|6161.5|6163.3|6161.5|6162.1|6160.3|152
1726248300000|2024-09-13 17:25:00|6163.2|6161.4|6163.5|6161.7|6164.2|6162.4|6163.1|6161.3|109
1726248600000|2024-09-13 17:30:00|6163.6|6161.8|6162.8|6161|6164.3|6162.5|6162.3|6160.5|105
1726248900000|2024-09-13 17:35:00|6162.7|6160.9|6162.1|6160.3|6163.2|6161.4|6162.1|6160.3|82
1726249200000|2024-09-13 17:40:00|6161.8|6160|6162.6|6160.8|6162.8|6161|6161.4|6159.6|119
1726249500000|2024-09-13 17:45:00|6162.4|6160.6|6162.1|6160.3|6162.5|6160.7|6161.5|6159.7|79
1726249800000|2024-09-13 17:50:00|6162.2|6160.4|6162.3|6160.5|6162.8|6161|6161.9|6160.1|87
1726250100000|2024-09-13 17:55:00|6162.2|6160.4|6162.4|6160.6|6162.4|6160.6|6162|6160.2|72
1726250400000|2024-09-13 18:00:00|6162.3|6160.5|6161.4|6159.6|6162.4|6160.6|6159.4|6157.6|226
1726250700000|2024-09-13 18:05:00|6161.5|6159.7|6163.9|6162.1|6164.1|6162.3|6161.1|6159.3|148
1726251000000|2024-09-13 18:10:00|6164|6162.2|6162.8|6161|6164.1|6162.3|6162.4|6160.6|104
1726251300000|2024-09-13 18:15:00|6162.9|6161.1|6163.1|6161.3|6163.4|6161.6|6162|6160.2|92
1726251600000|2024-09-13 18:20:00|6163|6161.2|6162.5|6160.7|6163.6|6161.8|6162.2|6160.4|117
1726251900000|2024-09-13 18:25:00|6162.4|6160.6|6162.8|6161|6163|6161.2|6161.5|6159.7|159
1726252200000|2024-09-13 18:30:00|6162.9|6161.1|6162.5|6160.7|6163|6161.2|6162.4|6160.6|121
1726252500000|2024-09-13 18:35:00|6162.4|6160.6|6160.3|6158.5|6162.7|6160.9|6159.9|6158.1|101
1726252800000|2024-09-13 18:40:00|6160.2|6158.4|6161.4|6159.6|6162.1|6160.3|6160|6158.2|117
1726253100000|2024-09-13 18:45:00|6161.5|6159.7|6160.2|6158.4|6162|6160.2|6159.9|6158.1|82
1726253400000|2024-09-13 18:50:00|6160.3|6158.5|6157.8|6156|6160.3|6158.5|6157.7|6155.9|153
1726253700000|2024-09-13 18:55:00|6157.4|6155.6|6158.5|6156.7|6158.5|6156.7|6156|6154.2|122
1726254000000|2024-09-13 19:00:00|6158.4|6156.6|6154.4|6151.4|6158.4|6156.6|6153.2|6151.3|135
1726254300000|2024-09-13 19:05:00|6154.3|6151.3|6155.3|6153.5|6156|6154|6154.3|6151.3|91
1726254600000|2024-09-13 19:10:00|6155.2|6153.4|6157.8|6154.8|6157.9|6155.3|6155.2|6153.3|95
1726254900000|2024-09-13 19:15:00|6157.9|6154.9|6158.5|6155.5|6158.9|6156.5|6157.9|6154.9|96
1726255200000|2024-09-13 19:20:00|6158.6|6155.6|6159.4|6156.4|6159.8|6157.3|6158.1|6155.5|116
1726255500000|2024-09-13 19:25:00|6159.5|6156.5|6158.7|6156.9|6160|6157.5|6158.2|6155.9|145
1726255800000|2024-09-13 19:30:00|6158.4|6156.6|6158.5|6156.7|6158.6|6156.8|6157.7|6155.9|174
1726256100000|2024-09-13 19:35:00|6158.4|6156.6|6157.4|6155.6|6158.6|6156.8|6156.9|6155.1|164
1726256400000|2024-09-13 19:40:00|6157.5|6155.7|6159.5|6156.5|6160|6157.3|6157.2|6155.4|165
1726256700000|2024-09-13 19:45:00|6159.4|6156.4|6158.9|6157.1|6160|6157.6|6158.7|6156.4|144
1726257000000|2024-09-13 19:50:00|6158.8|6157|6159.1|6157.3|6159.1|6157.3|6158.5|6156.7|135
1726257300000|2024-09-13 19:55:00|6159|6157.2|6158.3|6156.5|6159.2|6157.4|6157.4|6155.6|163
1726257600000|2024-09-13 20:00:00|6158.2|6156.4|6158.4|6155.4|6158.6|6156.6|6157.7|6154.8|188
1726257900000|2024-09-13 20:05:00|6158.5|6155.5|6158.2|6155.2|6158.6|6155.6|6157.9|6154.9|72
1726258200000|2024-09-13 20:10:00|6158.1|6155.1|6158.3|6155.3|6158.5|6155.5|6157.8|6154.8|67
1726258500000|2024-09-13 20:15:00|6158.2|6155.2|6159.1|6156.1|6159.1|6156.1|6157.9|6154.9|99
1726258800000|2024-09-13 20:20:00|6158.8|6155.8|6158.9|6155.9|6159|6156|6158.6|6155.6|53
1726259100000|2024-09-13 20:25:00|6158.7|6155.7|6158.9|6155.9|6158.9|6155.9|6158.3|6155.3|66
1726259400000|2024-09-13 20:30:00|6159|6156|6158.8|6155.8|6159.4|6156.4|6158.6|6155.6|125
1726259700000|2024-09-13 20:35:00|6158.9|6155.9|6158.8|6155.8|6159.2|6156.2|6158.3|6155.3|132
1726260000000|2024-09-13 20:40:00|6158.9|6155.9|6158.6|6155.6|6159.1|6156.1|6158.5|6155.5|68
1726260300000|2024-09-13 20:45:00|6158.5|6155.5|6159|6156|6160|6157|6158.4|6155.4|132
1726260600000|2024-09-13 20:50:00|6159.4|6156.4|6159.2|6156.2|6160.1|6157.1|6158.3|6155.3|208
1726260900000|2024-09-13 20:55:00|6159.6|6154.8|6160.9|6155.6|6161.2|6156.1|6159.6|6154.8|480
1726430400000|2024-09-15 20:00:00|6173|6163|6162.9|6153.1|6177.4|6167.4|6162.9|6153.1|13
1726430700000|2024-09-15 20:05:00|6162.5|6152.5|6162.5|6152.5|6162.5|6152.5|6162.5|6152.5|1
1726431000000|2024-09-15 20:10:00|6161.9|6152.1|6160.8|6152.2|6161.9|6152.2|6160.8|6152.1|2
1726431300000|2024-09-15 20:15:00|6170.6|6154.2|6174.1|6164.1|6174.1|6164.1|6169.8|6154|8
1726431600000|2024-09-15 20:20:00|6172.2|6162.2|6171|6161|6172.2|6162.2|6171|6161|2
1726431900000|2024-09-15 20:25:00|6173.8|6163.8|6169.8|6159.8|6175.7|6165.7|6168.2|6158.2|10
1726432200000|2024-09-15 20:30:00|6169.9|6159.9|6169.8|6159.8|6175|6165|6169.7|6159.7|6
1726432500000|2024-09-15 20:35:00|6169.9|6159.9|6170|6160|6170|6160|6169.9|6159.9|2
1726433100000|2024-09-15 20:45:00|6170.1|6160.1|6170.1|6160.1|6170.1|6160.1|6170.1|6160.1|1
1726433400000|2024-09-15 20:50:00|6170.5|6160.5|6170.1|6160.1|6170.5|6160.5|6170.1|6160.1|2
1726433700000|2024-09-15 20:55:00|6171|6159.2|6165|6153.3|6171|6159.2|6164.8|6153|10
1726434000000|2024-09-15 21:00:00|6162.6|6155.8|6162.5|6156.7|6163.4|6157.6|6162.1|6155.8|17
1726434300000|2024-09-15 21:05:00|6162.7|6156.9|6163.7|6157.9|6166.6|6160.8|6162.7|6156.9|27
1726434600000|2024-09-15 21:10:00|6164.1|6158.3|6162.8|6157|6164.1|6158.3|6162|6156.2|14
1726434900000|2024-09-15 21:15:00|6162.7|6156.9|6163.5|6157.7|6163.5|6157.7|6161.7|6155.9|31
1726435200000|2024-09-15 21:20:00|6164.1|6158.3|6163.3|6157.5|6164.1|6158.3|6163.3|6157.5|3
1726435500000|2024-09-15 21:25:00|6163.7|6157.9|6162.8|6157|6163.7|6157.9|6162.6|6156.8|10
1726435800000|2024-09-15 21:30:00|6162.6|6156.8|6161.5|6155.7|6164.1|6158.3|6161.5|6155.7|13
1726436100000|2024-09-15 21:35:00|6161.4|6155.6|6163.4|6157.6|6163.4|6157.6|6161.4|6155.6|19
1726436400000|2024-09-15 21:40:00|6163.6|6157.8|6163.8|6158|6163.8|6158|6162.1|6156.3|17
1726436700000|2024-09-15 21:45:00|6163.9|6158.1|6164.5|6158.7|6168.3|6162.5|6163.3|6157.5|22
1726437000000|2024-09-15 21:50:00|6164.3|6158.5|6163.3|6157.5|6164.6|6158.8|6163.3|6157.5|12
1726437300000|2024-09-15 21:55:00|6163.4|6157.6|6164.8|6159|6164.8|6159|6163.3|6157.5|34
1726437600000|2024-09-15 22:00:00|6165.1|6159.3|6164.2|6159.2|6166.4|6160.6|6163.7|6157.9|135
1726437900000|2024-09-15 22:05:00|6163.3|6160.1|6163.2|6160.2|6164.1|6161.1|6163.2|6160.1|39
1726438200000|2024-09-15 22:10:00|6163.3|6160.3|6162.3|6159.3|6163.4|6160.4|6162.3|6159.3|20
1726438500000|2024-09-15 22:15:00|6162.2|6159.2|6161.6|6158.6|6162.4|6159.4|6161.6|6158.6|54
1726438800000|2024-09-15 22:20:00|6161.5|6158.5|6160.8|6157.8|6161.5|6158.5|6160.3|6157.3|77
1726439100000|2024-09-15 22:25:00|6160.7|6157.7|6162.2|6159.2|6163.3|6160.3|6160.7|6157.7|120
1726439400000|2024-09-15 22:30:00|6162.3|6159.3|6164.1|6161.1|6165.4|6162.4|6162.3|6159.3|134
1726439700000|2024-09-15 22:35:00|6164|6161|6162.8|6159.8|6164.1|6161.1|6162.3|6159.3|79
1726440000000|2024-09-15 22:40:00|6162.9|6159.9|6164.9|6161.9|6165.1|6162.6|6162.9|6159.9|66
1726440300000|2024-09-15 22:45:00|6165|6162|6164.2|6161.2|6165|6162|6163.9|6160.9|44
1726440600000|2024-09-15 22:50:00|6164.4|6161.4|6164.3|6161.3|6164.6|6161.6|6163.8|6160.8|40
1726440900000|2024-09-15 22:55:00|6164.2|6161.2|6165|6162|6166.3|6163.3|6164.2|6161.2|63
1726441200000|2024-09-15 23:00:00|6164.9|6161.9|6164.6|6161.6|6165.1|6162.1|6163.2|6160.7|90
1726441500000|2024-09-15 23:05:00|6164.5|6161.5|6163.5|6161.7|6164.6|6162|6162.5|6160.7|93
1726441800000|2024-09-15 23:10:00|6163.6|6161.8|6163.1|6161.3|6163.6|6161.8|6162.4|6160.6|58
1726442100000|2024-09-15 23:15:00|6163.7|6161.9|6163.6|6161.8|6163.8|6162|6162.5|6160.7|67
1726442400000|2024-09-15 23:20:00|6163.5|6161.7|6164.2|6162.4|6165.3|6162.9|6163.5|6161.7|37
1726442700000|2024-09-15 23:25:00|6164.5|6162.7|6165|6162|6165.2|6162.9|6164.2|6161.4|43
1726443000000|2024-09-15 23:30:00|6165.1|6162.1|6165.7|6162.7|6166.1|6163.1|6164|6161.7|69
1726443300000|2024-09-15 23:35:00|6165.6|6162.6|6165.9|6164.1|6166.2|6164.1|6165.3|6162.5|68
1726443600000|2024-09-15 23:40:00|6165.8|6164|6166.7|6164.9|6166.9|6165.1|6165.1|6163.3|56
1726443900000|2024-09-15 23:45:00|6166.6|6164.8|6164.3|6162.5|6166.6|6164.8|6164.2|6162.4|67
1726444200000|2024-09-15 23:50:00|6164.4|6162.6|6165.4|6163.6|6165.4|6163.6|6164.3|6162.5|48
1726444500000|2024-09-15 23:55:00|6165.3|6163.5|6163.9|6162.1|6165.6|6163.8|6163.5|6161.7|75
1726444800000|2024-09-16 00:00:00|6164|6162.2|6164|6162.2|6165.2|6163.4|6164|6162.2|106
1726445100000|2024-09-16 00:05:00|6164.1|6162.3|6163.4|6161.6|6165|6163.2|6163.4|6161.6|89
1726445400000|2024-09-16 00:10:00|6163.5|6161.7|6162.8|6161|6163.8|6162|6162.7|6160.9|82
1726445700000|2024-09-16 00:15:00|6162.6|6160.8|6163.6|6161.8|6163.6|6161.8|6162.5|6160.7|61
1726446000000|2024-09-16 00:20:00|6163.9|6162.1|6163|6161.2|6163.9|6162.1|6162.9|6161.1|42
1726446300000|2024-09-16 00:25:00|6162.9|6161.1|6163|6161.2|6163.1|6161.3|6162.5|6160.7|93
1726446600000|2024-09-16 00:30:00|6162.9|6161.1|6164.7|6162.9|6165.2|6162.9|6162.9|6161.1|96
1726446900000|2024-09-16 00:35:00|6164.8|6163|6165.5|6162.5|6165.7|6163.2|6163.5|6161.6|104
1726447200000|2024-09-16 00:40:00|6165.4|6162.4|6164.9|6161.9|6165.5|6162.5|6164|6161|90
1726447500000|2024-09-16 00:45:00|6164.8|6161.8|6165.3|6163.5|6165.4|6163.6|6164.1|6161.1|62
1726447800000|2024-09-16 00:50:00|6165.2|6163.4|6164.3|6161.3|6165.5|6163.4|6163.7|6161.1|62
1726448100000|2024-09-16 00:55:00|6164.4|6161.4|6163.7|6161.9|6165.1|6162.6|6163.4|6161.4|66
1726448400000|2024-09-16 01:00:00|6163.6|6161.8|6164.5|6162.7|6165|6163|6162.9|6161.1|111
1726448700000|2024-09-16 01:05:00|6164.6|6162.8|6162.5|6159.5|6164.7|6162.9|6161.9|6159.5|58
1726449000000|2024-09-16 01:10:00|6162.6|6159.6|6162.2|6160.4|6162.6|6160.4|6161.3|6158.9|74
1726449300000|2024-09-16 01:15:00|6162|6160.2|6159|6157.2|6162.2|6160.4|6158.9|6157.1|74
1726449600000|2024-09-16 01:20:00|6158.9|6157.1|6160|6158.2|6160|6158.2|6157.8|6156|59
1726449900000|2024-09-16 01:25:00|6160.1|6158.3|6162|6160.2|6162.2|6160.4|6158.7|6156.9|88
1726450200000|2024-09-16 01:30:00|6162.1|6160.3|6158.5|6156.7|6162.2|6160.4|6158.5|6156.6|100
1726450500000|2024-09-16 01:35:00|6158.6|6156.8|6157|6155.2|6158.8|6157|6156.8|6155|109
1726450800000|2024-09-16 01:40:00|6156.9|6155.1|6156.3|6154.5|6157.9|6156.1|6156.1|6154.3|103
1726451100000|2024-09-16 01:45:00|6156.4|6154.6|6157.6|6154.6|6158.6|6155.6|6156.2|6154|93
1726451400000|2024-09-16 01:50:00|6157.7|6154.7|6156.5|6154.7|6157.7|6154.8|6155.4|6153.6|73
1726451700000|2024-09-16 01:55:00|6156.6|6154.8|6155.9|6154.1|6157|6155.2|6155.8|6154|67
1726452000000|2024-09-16 02:00:00|6156|6154.2|6156.6|6154.8|6157.4|6155.6|6155.9|6154.1|87
1726452300000|2024-09-16 02:05:00|6156.5|6154.7|6157.4|6155.6|6158|6156.2|6156.4|6154.6|80
1726452600000|2024-09-16 02:10:00|6157.5|6155.7|6158|6156.2|6159.4|6157.6|6157.4|6155.6|60
1726452900000|2024-09-16 02:15:00|6157.9|6156.1|6158.5|6156.7|6158.5|6156.7|6155.3|6153.5|103
1726453200000|2024-09-16 02:20:00|6158.8|6157|6157.6|6155.8|6158.8|6157|6157|6155.2|91
1726453500000|2024-09-16 02:25:00|6157.5|6155.7|6158.3|6156.5|6158.4|6156.6|6156.9|6155.1|70
1726453800000|2024-09-16 02:30:00|6158.4|6156.6|6157.3|6155.5|6158.4|6156.6|6156.7|6154.9|85
1726454100000|2024-09-16 02:35:00|6157.4|6155.6|6158.7|6156.9|6159.3|6157.5|6157.1|6155.3|38
1726454400000|2024-09-16 02:40:00|6158.8|6157|6159.9|6158.1|6159.9|6158.1|6158.6|6156.8|78
1726454700000|2024-09-16 02:45:00|6159.8|6158|6161.3|6159.5|6161.3|6159.5|6159.4|6157.6|103
1726455000000|2024-09-16 02:50:00|6161.2|6159.4|6161.6|6159.8|6162.4|6160.6|6160.9|6158.5|69
1726455300000|2024-09-16 02:55:00|6161.5|6159.7|6161.7|6159.9|6161.7|6159.9|6160.5|6158.7|79
1726455600000|2024-09-16 03:00:00|6161.8|6160|6160.7|6158.9|6161.9|6160.1|6160.3|6158.5|70
1726455900000|2024-09-16 03:05:00|6160.6|6158.8|6160.4|6158.6|6161|6159.2|6159.5|6157.7|70
1726456200000|2024-09-16 03:10:00|6160.5|6158.7|6163.2|6161.4|6164.6|6162|6160.4|6158.6|103
1726456500000|2024-09-16 03:15:00|6163.1|6161.3|6165.8|6164|6165.8|6164|6163.1|6161.3|81
1726456800000|2024-09-16 03:20:00|6165.7|6163.9|6168.5|6165.5|6168.5|6165.6|6165.5|6163.4|85
1726457100000|2024-09-16 03:25:00|6168.4|6165.4|6171.1|6169.3|6172.1|6169.6|6168.3|6165.3|158
1726457400000|2024-09-16 03:30:00|6171|6169.2|6172.7|6170.9|6173.6|6171.1|6171|6168.9|104
1726457700000|2024-09-16 03:35:00|6172.6|6170.8|6173.3|6171.5|6174.6|6172.2|6172.3|6170.5|113
1726458000000|2024-09-16 03:40:00|6173.4|6171.6|6173.8|6172|6174.8|6173|6173.3|6171.5|102
1726458300000|2024-09-16 03:45:00|6173.9|6172.1|6176|6173|6176.2|6173.6|6173.1|6171.3|52
1726458600000|2024-09-16 03:50:00|6175.4|6173.6|6177.4|6175.6|6178.1|6176.3|6175.4|6172.5|120
1726458900000|2024-09-16 03:55:00|6177.3|6175.5|6179.6|6177.8|6180|6178.2|6177.3|6175.5|115
1726459200000|2024-09-16 04:00:00|6179.5|6177.7|6181|6179.2|6181.1|6179.3|6178.8|6177|93
1726459500000|2024-09-16 04:05:00|6180.9|6179.1|6182.1|6180.3|6182.1|6180.3|6180.1|6178.3|93
1726459800000|2024-09-16 04:10:00|6182.2|6180.4|6181.1|6179.3|6182.2|6180.4|6180.4|6178.6|94
1726460100000|2024-09-16 04:15:00|6181.2|6179.4|6179.4|6176.4|6181.5|6179.6|6179.4|6176.4|72
1726460400000|2024-09-16 04:20:00|6179.5|6176.5|6177|6174|6179.5|6177.1|6176.9|6173.9|69
1726460700000|2024-09-16 04:25:00|6176.9|6173.9|6177.1|6175.3|6179|6176.4|6176.8|6173.8|96
1726461000000|2024-09-16 04:30:00|6177|6175.2|6176.2|6174.4|6177|6175.2|6175.6|6173.8|48
1726461300000|2024-09-16 04:35:00|6176.3|6174.5|6176|6173|6176.4|6174.5|6175|6172.4|82
1726461600000|2024-09-16 04:40:00|6176.1|6173.1|6173.8|6172|6176.4|6173.8|6173.8|6172|112
1726461900000|2024-09-16 04:45:00|6174.5|6171.5|6175.9|6172.9|6176.1|6173.5|6173.8|6171.4|61
1726462200000|2024-09-16 04:50:00|6176|6173|6176.7|6173.7|6176.8|6174.3|6175.2|6172.7|29
1726462500000|2024-09-16 04:55:00|6176.8|6173.8|6176.8|6173.8|6177.1|6174.7|6175.8|6173.3|35
1726462800000|2024-09-16 05:00:00|6176.3|6174.5|6177.3|6175.5|6177.3|6175.5|6175.8|6173.8|64
1726463100000|2024-09-16 05:05:00|6177.4|6175.6|6176.3|6173.3|6177.7|6175.6|6176.2|6173.2|72
1726463400000|2024-09-16 05:10:00|6176.2|6173.2|6174.3|6171.3|6176.2|6173.2|6174.2|6171.2|65
1726463700000|2024-09-16 05:15:00|6174.2|6171.2|6174.6|6171.6|6174.6|6171.9|6173.6|6171.2|38
1726464000000|2024-09-16 05:20:00|6174.5|6171.5|6175.3|6172.3|6175.9|6172.9|6174.5|6171.5|38
1726464300000|2024-09-16 05:25:00|6175.2|6172.2|6175.4|6172.4|6175.5|6172.5|6175.1|6172.1|21
1726464600000|2024-09-16 05:30:00|6175.3|6172.3|6174.2|6171.2|6175.4|6172.9|6172.8|6170.4|67
1726464900000|2024-09-16 05:35:00|6174.1|6171.1|6174.2|6171.2|6174.2|6171.8|6172.9|6170.4|55
1726465200000|2024-09-16 05:40:00|6173.6|6171.8|6174.5|6171.5|6174.5|6172.2|6173|6171.2|51
1726465500000|2024-09-16 05:45:00|6174.6|6171.6|6176.1|6174.3|6176.2|6174.4|6174.4|6171.6|68
1726465800000|2024-09-16 05:50:00|6176|6174.2|6175|6173.2|6176.1|6174.3|6173.9|6172.1|64
1726466100000|2024-09-16 05:55:00|6175.1|6173.3|6175|6173.2|6176.3|6174.5|6174.9|6173.1|77
1726466400000|2024-09-16 06:00:00|6174.9|6173.1|6174.4|6172.6|6175.2|6173.4|6173|6171.2|92
1726466700000|2024-09-16 06:05:00|6174.5|6172.7|6174.8|6173|6177.1|6175.3|6173.7|6171.9|148
1726467000000|2024-09-16 06:10:00|6175|6173.2|6173.9|6172.1|6175.1|6173.2|6172.9|6170.6|132
1726467300000|2024-09-16 06:15:00|6173.8|6172|6176.8|6175|6177.7|6175.9|6173.5|6171.6|136
1726467600000|2024-09-16 06:20:00|6176.7|6174.9|6175.3|6173.5|6177|6175.2|6174.5|6172.4|142
1726467900000|2024-09-16 06:25:00|6175.2|6173.4|6175.3|6173.5|6175.5|6173.7|6174.1|6172.3|77
1726468200000|2024-09-16 06:30:00|6175.2|6173.4|6177.7|6175.9|6178.5|6176.5|6174.4|6172.6|112
1726468500000|2024-09-16 06:35:00|6177.8|6176|6179.6|6177.8|6180.3|6178.5|6177.3|6175.5|157
1726468800000|2024-09-16 06:40:00|6179.7|6177.9|6178.5|6176.7|6180|6178.2|6178.3|6176.2|207
1726469100000|2024-09-16 06:45:00|6178.6|6176.8|6179.8|6178|6180.7|6178.3|6177|6175|151
1726469400000|2024-09-16 06:50:00|6179.9|6178.1|6181.4|6179.6|6181.8|6179.7|6179.7|6177.5|126
1726469700000|2024-09-16 06:55:00|6181.2|6179.4|6179.9|6178.1|6181.8|6180|6179.8|6178|162
1726470000000|2024-09-16 07:00:00|6180.1|6178.3|6178.3|6176.5|6182.2|6180.4|6177.4|6175.6|199
1726470300000|2024-09-16 07:05:00|6178.4|6176.6|6177|6175.2|6178.9|6177.1|6176|6174.2|136
1726470600000|2024-09-16 07:10:00|6177.1|6175.3|6177.5|6175.7|6179.7|6177.3|6177|6175.2|184
1726470900000|2024-09-16 07:15:00|6177.6|6175.8|6178.3|6176.5|6179|6177.2|6176.5|6174.7|164
1726471200000|2024-09-16 07:20:00|6178.2|6176.4|6178.3|6176.5|6178.5|6176.7|6177.5|6175.7|147
1726471500000|2024-09-16 07:25:00|6178.4|6176.6|6177.9|6176.1|6179.7|6177.9|6177.9|6176.1|134
1726471800000|2024-09-16 07:30:00|6178|6176.2|6181.6|6179.8|6181.8|6180|6178|6176.2|121
1726472100000|2024-09-16 07:35:00|6181.7|6179.9|6182.2|6180.4|6183.9|6182.1|6181.4|6179.6|118
1726472400000|2024-09-16 07:40:00|6182.3|6180.5|6182.8|6181|6183|6181.2|6180.4|6178.6|137
1726472700000|2024-09-16 07:45:00|6182.6|6180.8|6183|6181.2|6183.8|6182|6181.7|6179.9|138
1726473000000|2024-09-16 07:50:00|6183.1|6181.3|6183.2|6181.4|6183.2|6181.4|6181.4|6179.6|107
1726473300000|2024-09-16 07:55:00|6183.3|6181.5|6182.9|6181.1|6184|6182.2|6181.7|6179.9|172
1726473600000|2024-09-16 08:00:00|6183.5|6181.7|6183|6181.2|6183.9|6182.1|6181.8|6180|171
1726473900000|2024-09-16 08:05:00|6182.9|6181.1|6184.5|6182.7|6184.6|6182.8|6182.3|6180.5|144
1726474200000|2024-09-16 08:10:00|6184.8|6183|6185.9|6184.1|6186.3|6184.5|6184.5|6182.7|115
1726474500000|2024-09-16 08:15:00|6186|6184.2|6187.8|6186|6187.9|6186.1|6185.9|6184.1|122
1726474800000|2024-09-16 08:20:00|6187.9|6186.1|6187.8|6186|6188.2|6186.4|6186.3|6184.5|119
1726475100000|2024-09-16 08:25:00|6187.7|6185.9|6186.7|6184.9|6187.8|6186|6185.8|6184|146
1726475400000|2024-09-16 08:30:00|6186.6|6184.8|6186|6184.2|6186.8|6185|6185.4|6183.6|143
1726475700000|2024-09-16 08:35:00|6185.9|6184.1|6188.1|6186.3|6188.8|6187|6185.4|6183.6|116
1726476000000|2024-09-16 08:40:00|6188.2|6186.4|6189.4|6187.6|6190.4|6188.6|6187.9|6186.1|106
1726476300000|2024-09-16 08:45:00|6189.5|6187.7|6190.9|6189.1|6193.9|6192.1|6187.7|6185.9|153
1726476600000|2024-09-16 08:50:00|6191|6189.2|6191.4|6189.6|6192.3|6190.5|6189.3|6187.5|127
1726476900000|2024-09-16 08:55:00|6191.5|6189.7|6190.9|6189.1|6194.6|6192.8|6190.6|6188.8|194
1726477200000|2024-09-16 09:00:00|6190.8|6189|6190.7|6188.9|6190.9|6189.1|6188.2|6186.4|170
1726477500000|2024-09-16 09:05:00|6190.4|6188.6|6191.5|6189.7|6192.2|6190.4|6189.2|6187.4|188
1726477800000|2024-09-16 09:10:00|6191.4|6189.6|6192.5|6190.7|6192.9|6191.1|6190.7|6188.9|146
1726478100000|2024-09-16 09:15:00|6192.6|6190.8|6191.8|6190|6192.6|6190.8|6190.6|6188.7|152
1726478400000|2024-09-16 09:20:00|6191.9|6190.1|6192.4|6190.6|6192.8|6191|6190.6|6188.8|117
1726478700000|2024-09-16 09:25:00|6192.5|6190.7|6192.5|6190.7|6193.9|6192.1|6192.4|6190.6|128
1726479000000|2024-09-16 09:30:00|6192.4|6190.6|6190.7|6188.9|6193.4|6191.6|6190.6|6188.8|137
1726479300000|2024-09-16 09:35:00|6190.6|6188.8|6190.4|6188.6|6191.1|6189.3|6189.9|6188.1|163
1726479600000|2024-09-16 09:40:00|6190.3|6188.5|6189.8|6188|6190.6|6188.8|6188.9|6187.1|118
1726479900000|2024-09-16 09:45:00|6189.7|6187.9|6188.9|6187.1|6190.8|6189|6188.5|6186.7|115
1726480200000|2024-09-16 09:50:00|6189|6187.2|6188.2|6186.4|6189|6187.2|6187.7|6185.9|104
1726480500000|2024-09-16 09:55:00|6188.3|6186.5|6188.4|6186.6|6188.5|6186.7|6187.2|6185.4|82
1726480800000|2024-09-16 10:00:00|6188.3|6186.5|6189.2|6187.4|6189.7|6187.9|6188.2|6186.4|101
1726481100000|2024-09-16 10:05:00|6189.3|6187.5|6189.3|6187.5|6190.8|6189|6188.9|6187.1|119
1726481400000|2024-09-16 10:10:00|6189.2|6187.4|6190.4|6188.6|6190.9|6189.1|6188.8|6187|116
1726481700000|2024-09-16 10:15:00|6190.5|6188.7|6190.2|6188.4|6191|6189.2|6189.8|6188|111
1726482000000|2024-09-16 10:20:00|6190.3|6188.5|6192.2|6190.4|6192.3|6190.5|6190|6187.8|83
1726482300000|2024-09-16 10:25:00|6192.3|6190.5|6192.9|6191.1|6193|6191.2|6191.5|6188.9|120
1726482600000|2024-09-16 10:30:00|6193|6191.2|6193.4|6191.6|6194.5|6192.7|6192.9|6191.1|99
1726482900000|2024-09-16 10:35:00|6193.5|6191.7|6193.5|6191.7|6194.8|6193|6192.9|6191.1|115
1726483200000|2024-09-16 10:40:00|6193.4|6191.6|6194|6192.2|6194.5|6192.7|6192.9|6191.1|109
1726483500000|2024-09-16 10:45:00|6194.1|6192.3|6192.3|6190.5|6194.3|6192.5|6191.9|6190.1|89
1726483800000|2024-09-16 10:50:00|6192.2|6190.4|6191.4|6189.6|6192.8|6191|6190.7|6188.9|99
1726484100000|2024-09-16 10:55:00|6191.3|6189.5|6189.8|6188|6191.5|6189.7|6189.7|6187.9|93
1726484400000|2024-09-16 11:00:00|6189.7|6187.9|6191|6189.2|6191.1|6189.3|6188.8|6187|93
1726484700000|2024-09-16 11:05:00|6190.9|6189.1|6187.8|6186|6191|6189.2|6187.7|6185.9|92
1726485000000|2024-09-16 11:10:00|6187.9|6186.1|6187.1|6185.3|6189|6187.2|6187.1|6185.3|108
1726485300000|2024-09-16 11:15:00|6187.2|6185.4|6185.1|6183.3|6188.4|6186.6|6184.8|6183|147
1726485600000|2024-09-16 11:20:00|6185.2|6183.4|6186.8|6185|6186.8|6185|6185.2|6183.4|129
1726485900000|2024-09-16 11:25:00|6186.7|6184.9|6186.3|6184.5|6187.1|6185.3|6185.5|6183.7|95
1726486200000|2024-09-16 11:30:00|6186.2|6184.4|6188|6186.2|6188.5|6186.7|6185.7|6183.9|103
1726486500000|2024-09-16 11:35:00|6187.9|6186.1|6191.1|6189.3|6191.1|6189.3|6187.8|6186|95
1726486800000|2024-09-16 11:40:00|6191.2|6189.4|6190.9|6189.1|6192.1|6190.3|6190.9|6189.1|92
1726487100000|2024-09-16 11:45:00|6190.8|6189|6193.4|6191.6|6193.4|6191.6|6190.5|6188.7|88
1726487400000|2024-09-16 11:50:00|6193.3|6191.5|6194.5|6192.7|6194.7|6192.9|6192.3|6190.5|92
1726487700000|2024-09-16 11:55:00|6194.6|6192.8|6198.6|6195.6|6199.3|6197|6194.5|6192.6|133
1726488000000|2024-09-16 12:00:00|6198.2|6196.4|6196|6194.2|6199.1|6197.3|6195.9|6194.1|170
1726488300000|2024-09-16 12:05:00|6196.1|6194.3|6196|6194.2|6196.9|6195.1|6193.9|6192.1|120
1726488600000|2024-09-16 12:10:00|6195.9|6194.1|6197.3|6195.5|6198.4|6196.6|6195.2|6193.4|113
1726488900000|2024-09-16 12:15:00|6197.4|6195.6|6195.5|6193.7|6197.8|6195.7|6194.9|6193.1|149
1726489200000|2024-09-16 12:20:00|6195.4|6193.6|6196.6|6194.8|6198.4|6196.1|6195.4|6193.6|188
1726489500000|2024-09-16 12:25:00|6196.5|6194.7|6199.3|6196.3|6199.4|6197.4|6195.9|6194.1|199
1726489800000|2024-09-16 12:30:00|6197.3|6195.5|6196.1|6194.3|6200.5|6198.7|6195.9|6194.1|260
1726490100000|2024-09-16 12:35:00|6196.2|6194.4|6191.6|6189.8|6196.2|6194.4|6191.4|6189.6|316
1726490400000|2024-09-16 12:40:00|6191.4|6189.6|6189.6|6187.8|6191.6|6189.8|6187.3|6185.5|310
1726490700000|2024-09-16 12:45:00|6189.7|6187.9|6190.2|6188.4|6190.8|6189|6189.2|6187.4|210
1726491000000|2024-09-16 12:50:00|6189.8|6188|6189.8|6188|6189.9|6188.1|6187.4|6185.6|223
1726491300000|2024-09-16 12:55:00|6189.7|6187.9|6189.4|6187.6|6191.1|6189.3|6189|6187.2|183
1726491600000|2024-09-16 13:00:00|6189.5|6187.7|6192.2|6190.4|6192.2|6190.4|6188.8|6187|197
1726491900000|2024-09-16 13:05:00|6192.1|6190.3|6190.2|6188.4|6192.3|6190.5|6190|6188.2|204
1726492200000|2024-09-16 13:10:00|6190.3|6188.5|6191.4|6189.6|6191.7|6189.9|6190|6188.2|181
1726492500000|2024-09-16 13:15:00|6191.3|6189.5|6191.7|6189.9|6194.1|6192|6191|6189.1|193
1726492800000|2024-09-16 13:20:00|6191.6|6189.8|6190.4|6188.6|6192.9|6191.1|6189.3|6187.5|199
1726493100000|2024-09-16 13:25:00|6190.3|6188.5|6192.3|6190.5|6192.6|6190.8|6189.8|6188|203
1726493400000|2024-09-16 13:30:00|6192.4|6190.6|6191.9|6190.1|6193.6|6191.8|6191.5|6189.7|259
1726493700000|2024-09-16 13:35:00|6191.8|6190|6190.6|6188.8|6193.4|6191.6|6189.1|6187.3|301
1726494000000|2024-09-16 13:40:00|6190.4|6188.6|6187.2|6185.4|6190.5|6188.7|6186.7|6184.9|274
1726494300000|2024-09-16 13:45:00|6187.3|6185.5|6190.3|6188.5|6190.6|6188.8|6184.3|6182.5|261
1726494600000|2024-09-16 13:50:00|6190.8|6189|6190.8|6189|6191.8|6190|6189|6187.2|281
1726494900000|2024-09-16 13:55:00|6190.9|6189.1|6190.1|6188.3|6191.6|6189.8|6188.9|6187.1|192
1726495200000|2024-09-16 14:00:00|6190.2|6188.4|6187.3|6185.5|6190.2|6188.4|6187.2|6185.4|207
1726495500000|2024-09-16 14:05:00|6187.5|6185.7|6186.5|6184.7|6188.1|6186.3|6185.5|6183.7|174
1726495800000|2024-09-16 14:10:00|6186.3|6184.5|6186.8|6185|6187.1|6185.3|6184.7|6182.9|215
1726496100000|2024-09-16 14:15:00|6186.7|6184.9|6188.3|6186.5|6190.6|6188.8|6186.4|6184.6|177
1726496400000|2024-09-16 14:20:00|6188.1|6186.3|6188|6186.2|6188.7|6186.9|6187.1|6185.3|171
1726496700000|2024-09-16 14:25:00|6187.9|6186.1|6189.8|6188|6189.8|6188|6187.7|6185.9|148
1726497000000|2024-09-16 14:30:00|6190|6188.2|6188.4|6186.6|6190.5|6188.7|6187.5|6185.7|213
1726497300000|2024-09-16 14:35:00|6188.5|6186.7|6189.5|6187.7|6191|6189.2|6187.8|6186|205
1726497600000|2024-09-16 14:40:00|6189.7|6187.9|6185.1|6183.3|6189.8|6188|6184.8|6183|245
1726497900000|2024-09-16 14:45:00|6185.2|6183.4|6186.4|6184.6|6186.8|6185|6184.8|6183|200
1726498200000|2024-09-16 14:50:00|6186.3|6184.5|6185.1|6183.3|6187.4|6185.6|6184.8|6183|301
1726498500000|2024-09-16 14:55:00|6185.6|6183.8|6186.2|6184.4|6186.8|6185|6184.5|6182.7|214
1726498800000|2024-09-16 15:00:00|6186.3|6184.5|6184.4|6182.6|6186.5|6184.7|6183.9|6182.1|224
1726499100000|2024-09-16 15:05:00|6184.5|6182.7|6185.4|6183.6|6185.8|6184|6182.6|6180.8|194
1726499400000|2024-09-16 15:10:00|6185.3|6183.5|6185.2|6183.4|6185.8|6184|6184|6182.2|214
1726499700000|2024-09-16 15:15:00|6185.3|6183.5|6186.5|6184.7|6187.2|6185.4|6185|6183.2|168
1726500000000|2024-09-16 15:20:00|6186.6|6184.8|6186.7|6184.9|6187.1|6185.3|6185.6|6183.8|164
1726500300000|2024-09-16 15:25:00|6186.8|6185|6186.8|6185|6187.5|6185.7|6185.2|6183.4|208
1726500600000|2024-09-16 15:30:00|6186.7|6184.9|6184.5|6182.7|6187.2|6185.4|6184.2|6182.4|150
1726500900000|2024-09-16 15:35:00|6184.6|6182.8|6182.5|6180.7|6184.8|6183|6181.4|6179.6|170
1726501200000|2024-09-16 15:40:00|6182.6|6180.8|6183.8|6182|6183.9|6182.1|6182.3|6180.5|201
1726501500000|2024-09-16 15:45:00|6183.9|6182.1|6183.9|6182.1|6184.5|6182.7|6183.2|6180.6|149
1726501800000|2024-09-16 15:50:00|6183.8|6182|6183.3|6181.5|6184|6182.2|6181.8|6180|184
1726502100000|2024-09-16 15:55:00|6183.2|6181.4|6185.4|6183.6|6185.4|6183.6|6182.4|6180.6|178
1726502400000|2024-09-16 16:00:00|6185.5|6183.7|6185.8|6184|6187.4|6185.6|6185.4|6183.6|198
1726502700000|2024-09-16 16:05:00|6185.9|6184.1|6187.2|6185.4|6188.3|6186.5|6185.7|6183.9|148
1726503000000|2024-09-16 16:10:00|6187.3|6185.5|6184.3|6182.5|6187.3|6185.5|6184.1|6182.3|172
1726503300000|2024-09-16 16:15:00|6184|6182.2|6183.5|6181.7|6184.1|6182.3|6182.3|6180.5|164
1726503600000|2024-09-16 16:20:00|6183.6|6181.8|6183.3|6181.5|6184|6182.2|6182.7|6180.9|187
1726503900000|2024-09-16 16:25:00|6183.2|6181.4|6186.5|6184.7|6186.8|6185|6183.2|6181.4|211
1726504200000|2024-09-16 16:30:00|6186.4|6184.6|6186.7|6184.9|6187.9|6186.1|6185.5|6183.7|232
1726504500000|2024-09-16 16:35:00|6186.8|6185|6186.8|6185|6187.8|6186|6186.4|6184.6|195
1726504800000|2024-09-16 16:40:00|6186.9|6185.1|6189.1|6187.3|6189.1|6187.3|6186.6|6184.8|253
1726505100000|2024-09-16 16:45:00|6189|6187.2|6188.5|6186.7|6189.9|6188.1|6188.3|6186.5|228
1726505400000|2024-09-16 16:50:00|6188.4|6186.6|6190.8|6189|6191.1|6189.3|6188.4|6186.6|219
1726505700000|2024-09-16 16:55:00|6190.9|6189.1|6191.9|6190.1|6191.9|6190.1|6190.8|6189|220
1726506000000|2024-09-16 17:00:00|6191.8|6190|6190.8|6189|6192|6190.2|6190.8|6189|170
1726506300000|2024-09-16 17:05:00|6190.7|6188.9|6190.4|6188.6|6191.8|6190|6190.1|6188.3|114
1726506600000|2024-09-16 17:10:00|6190.5|6188.7|6188.8|6187|6190.9|6189.1|6188.7|6186.9|143
1726506900000|2024-09-16 17:15:00|6188.9|6187.1|6188.7|6186.9|6189.4|6187.6|6188.3|6186.5|137
1726507200000|2024-09-16 17:20:00|6188.9|6187.1|6188.4|6186.6|6189|6187.2|6188.2|6186.4|103
1726507500000|2024-09-16 17:25:00|6188.3|6186.5|6187.8|6186|6189.4|6187.6|6187.3|6185.5|126
1726507800000|2024-09-16 17:30:00|6187.9|6186.1|6187|6185.2|6188.2|6186.4|6186.5|6184.7|139
1726508100000|2024-09-16 17:35:00|6187.1|6185.3|6187.4|6185.6|6187.4|6185.6|6185.9|6184.1|155
1726508400000|2024-09-16 17:40:00|6187.3|6185.5|6188.9|6187.1|6189|6187.2|6186.9|6185.1|129
1726508700000|2024-09-16 17:45:00|6188.8|6187|6190.3|6188.5|6190.3|6188.5|6188.1|6186.3|224
1726509000000|2024-09-16 17:50:00|6190.2|6188.4|6189.3|6187.5|6190.4|6188.6|6188.5|6186.7|135
1726509300000|2024-09-16 17:55:00|6189.4|6187.6|6191.3|6189.5|6191.4|6189.6|6189.4|6187.6|137
1726509600000|2024-09-16 18:00:00|6191.4|6189.6|6191.8|6190|6192.4|6190.6|6190.6|6188.8|176
1726509900000|2024-09-16 18:05:00|6191.7|6189.9|6191.9|6190.1|6192|6190.2|6191.1|6189.3|153
1726510200000|2024-09-16 18:10:00|6192|6190.2|6191.5|6189.7|6192|6190.2|6190.8|6189|149
1726510500000|2024-09-16 18:15:00|6191.6|6189.8|6190.4|6188.6|6191.8|6190|6190.1|6188.3|132
1726510800000|2024-09-16 18:20:00|6190.5|6188.7|6190|6188.2|6190.9|6189.1|6189.9|6188.1|130
1726511100000|2024-09-16 18:25:00|6190.1|6188.3|6190.8|6189|6191.3|6189.5|6190.1|6188.3|111
1726511400000|2024-09-16 18:30:00|6190.9|6189.1|6190.5|6188.7|6191.2|6189.4|6190.3|6188.5|152
1726511700000|2024-09-16 18:35:00|6190.4|6188.6|6190.5|6188.7|6191.1|6189.3|6190.2|6188.4|140
1726512000000|2024-09-16 18:40:00|6190.4|6188.6|6189.6|6187.8|6190.8|6189|6189.3|6187.5|142
1726512300000|2024-09-16 18:45:00|6189.7|6187.9|6188.4|6186.6|6189.8|6188|6187.8|6185.8|188
1726512600000|2024-09-16 18:50:00|6188.3|6186.5|6187.3|6185.5|6188.7|6186.9|6186.8|6185|97
1726512900000|2024-09-16 18:55:00|6187.2|6185.4|6189.6|6186.6|6189.7|6187.2|6187.2|6185.4|138
1726513200000|2024-09-16 19:00:00|6189.7|6186.7|6187.5|6185.7|6189.7|6187|6187.4|6185.6|152
1726513500000|2024-09-16 19:05:00|6187.6|6185.8|6186.7|6184.9|6187.7|6185.9|6186.4|6184.4|131
1726513800000|2024-09-16 19:10:00|6186.8|6185|6185.7|6183.9|6186.8|6185|6185.7|6183.9|129
1726514100000|2024-09-16 19:15:00|6185.8|6184|6187.3|6185.5|6187.4|6185.6|6185.1|6183.3|82
1726514400000|2024-09-16 19:20:00|6187.2|6185.4|6188.8|6187|6188.9|6187.1|6186.8|6185|62
1726514700000|2024-09-16 19:25:00|6188.9|6187.1|6188.8|6187|6189|6187.2|6188.6|6186.8|79
1726515000000|2024-09-16 19:30:00|6188.9|6187.1|6191|6189.2|6191.1|6189.3|6188.7|6186.9|104
1726515300000|2024-09-16 19:35:00|6191.1|6189.3|6191.8|6190|6192.1|6190.3|6190.8|6189|125
1726515600000|2024-09-16 19:40:00|6191.9|6190.1|6192|6190.2|6192.7|6190.9|6191.7|6189.9|116
1726515900000|2024-09-16 19:45:00|6191.9|6190.1|6192.6|6190.8|6192.9|6191.1|6191.8|6190|105
1726516200000|2024-09-16 19:50:00|6192.7|6190.9|6194.5|6192.7|6194.6|6192.8|6192.6|6190.8|164
1726516500000|2024-09-16 19:55:00|6194.6|6192.8|6194.5|6192.7|6195.9|6193.7|6194.1|6191.8|204
1726516800000|2024-09-16 20:00:00|6194.6|6192.8|6196|6194.2|6196.2|6194.4|6194.1|6192.3|135
1726517100000|2024-09-16 20:05:00|6195.6|6193.8|6196.1|6194.3|6196.8|6194.4|6195.6|6193.5|89
1726517400000|2024-09-16 20:10:00|6196|6194.2|6195.8|6194|6196|6194.2|6195.5|6193.7|55
1726517700000|2024-09-16 20:15:00|6195.9|6194.1|6195.7|6193.9|6196.1|6194.2|6195.3|6193|52
1726518000000|2024-09-16 20:20:00|6195.9|6194.1|6197|6195.2|6197.5|6195.7|6195.8|6194|67
1726518300000|2024-09-16 20:25:00|6197.1|6195.3|6199.2|6197.4|6199.6|6197.8|6197.1|6194.8|99
1726518600000|2024-09-16 20:30:00|6199.3|6197.5|6201.5|6199.7|6201.7|6199.7|6199.2|6197.4|104
1726518900000|2024-09-16 20:35:00|6201.6|6199.8|6200.8|6199|6202.1|6199.8|6200.3|6198|70
1726519200000|2024-09-16 20:40:00|6200.7|6198.9|6200.8|6199|6200.8|6199|6200.2|6198.4|88
1726519500000|2024-09-16 20:45:00|6201|6199.2|6202.2|6199.2|6202.3|6199.9|6200.6|6198|63
1726519800000|2024-09-16 20:50:00|6202.1|6199.1|6203.2|6200.2|6203.4|6200.4|6202.1|6199.1|47
1726520100000|2024-09-16 20:55:00|6204.1|6199.3|6204|6199.2|6204.4|6199.6|6203.6|6198.8|77
1726520400000|2024-09-16 21:00:00|6204.5|6198.7|6201.3|6195.5|6204.5|6198.7|6201.3|6195.5|17
1726520700000|2024-09-16 21:05:00|6201.2|6195.4|6200.9|6195.1|6202.6|6196.8|6200.8|6195|30
1726521000000|2024-09-16 21:10:00|6201|6195.2|6201.9|6196.1|6202.2|6196.4|6201|6195.2|42
1726521300000|2024-09-16 21:15:00|6202.2|6196.4|6202.2|6196.4|6202.4|6196.6|6201.2|6195.4|44
1726521600000|2024-09-16 21:20:00|6202.5|6196.7|6202.5|6196.7|6203|6197.2|6202.2|6196.4|24
1726521900000|2024-09-16 21:25:00|6202|6196.2|6202.4|6196.6|6202.4|6196.6|6201.9|6196.1|9
1726522200000|2024-09-16 21:30:00|6202.5|6196.7|6205|6199.2|6205.2|6199.4|6202.3|6196.5|34
1726522500000|2024-09-16 21:35:00|6204.9|6199.1|6205.9|6200.1|6206|6200.2|6204.7|6198.9|36
1726522800000|2024-09-16 21:40:00|6206|6200.2|6204.2|6198.4|6206.6|6200.8|6203.3|6197.5|62
1726523100000|2024-09-16 21:45:00|6204|6198.2|6201.4|6195.6|6204.2|6198.4|6200.7|6194.9|139
1726523400000|2024-09-16 21:50:00|6201.5|6195.7|6202.8|6197|6202.8|6197|6201.4|6195.6|56
1726523700000|2024-09-16 21:55:00|6202.9|6197.1|6202.9|6197.1|6203.2|6197.4|6202.4|6196.6|71
1726524000000|2024-09-16 22:00:00|6202.8|6197|6200.6|6195.8|6203.6|6198|6200.4|6195.6|69
1726524300000|2024-09-16 22:05:00|6199.7|6196.7|6202.1|6199.1|6202.2|6199.2|6199.5|6196.5|49
1726524600000|2024-09-16 22:10:00|6201.9|6198.9|6201.4|6198.4|6202.1|6199.1|6201.4|6198.4|75
1726524900000|2024-09-16 22:15:00|6201.5|6198.5|6201.5|6198.5|6201.7|6198.7|6201.1|6198.1|40
1726525200000|2024-09-16 22:20:00|6201.6|6198.6|6200.4|6197.4|6201.6|6198.6|6199.9|6196.9|58
1726525500000|2024-09-16 22:25:00|6200.5|6197.5|6200.8|6197.8|6200.9|6198.4|6200.1|6197.3|25
1726525800000|2024-09-16 22:30:00|6200.9|6197.9|6200.5|6197.5|6201.1|6198.7|6200.4|6197.4|21
1726526100000|2024-09-16 22:35:00|6200.4|6197.4|6200.6|6197.6|6200.7|6198.3|6199.5|6197|35
1726526400000|2024-09-16 22:40:00|6200.7|6197.7|6203|6200|6203.1|6200.1|6200.4|6197.6|55
1726526700000|2024-09-16 22:45:00|6202.9|6199.9|6202.3|6199.3|6202.9|6199.9|6201.9|6198.9|68
1726527000000|2024-09-16 22:50:00|6202.1|6199.1|6202|6199|6202.6|6199.6|6201.6|6198.6|49
1726527300000|2024-09-16 22:55:00|6202.1|6199.1|6198.1|6195.1|6202.1|6199.1|6195.2|6192.2|126
1726527600000|2024-09-16 23:00:00|6198.3|6195.3|6195.3|6192.3|6198.7|6196.4|6194.9|6192.3|116
1726527900000|2024-09-16 23:05:00|6195.4|6192.4|6192.5|6190.7|6195.6|6192.6|6192.3|6190.1|85
1726528200000|2024-09-16 23:10:00|6192.4|6190.6|6191.3|6188.3|6193.4|6190.9|6190.2|6187.9|103
1726528500000|2024-09-16 23:15:00|6191.2|6188.2|6192.4|6189.4|6192.7|6189.7|6190.4|6187.9|84
1726528800000|2024-09-16 23:20:00|6192.6|6189.6|6194.6|6191.6|6194.9|6192.4|6192.6|6189.6|69
1726529100000|2024-09-16 23:25:00|6194.5|6191.5|6194.2|6192.4|6194.7|6192.6|6193.8|6191.5|37
1726529400000|2024-09-16 23:30:00|6194.1|6192.3|6193.3|6191.5|6196.2|6193.6|6193.3|6191.5|79
1726529700000|2024-09-16 23:35:00|6193.2|6191.4|6193.8|6192|6194.2|6192.4|6192.8|6190.5|65
1726530000000|2024-09-16 23:40:00|6193.9|6192.1|6194.5|6192.7|6195.7|6193.4|6193.9|6192.1|59
1726530300000|2024-09-16 23:45:00|6194.4|6192.6|6196.2|6193.2|6196.2|6193.3|6194.3|6192|36
1726530600000|2024-09-16 23:50:00|6196.3|6193.3|6197.7|6194.7|6198.2|6195.2|6196.1|6193.3|60
1726530900000|2024-09-16 23:55:00|6197.6|6194.6|6196.4|6194.6|6197.8|6195|6196.4|6193.7|68
1726531200000|2024-09-17 00:00:00|6196.5|6194.7|6195.5|6193.7|6198|6196.2|6195.5|6193.2|98
1726531500000|2024-09-17 00:05:00|6195.6|6193.8|6194.7|6192.9|6196.1|6194.3|6194.4|6192.6|85
1726531800000|2024-09-17 00:10:00|6194.8|6193|6193.4|6191.6|6195|6193.2|6192.7|6190.9|104
1726532100000|2024-09-17 00:15:00|6193.3|6191.5|6192.8|6191|6194.4|6192.6|6192.7|6190.9|88
1726532400000|2024-09-17 00:20:00|6192.9|6191.1|6194.1|6191.1|6194.6|6192.2|6192.8|6191|44
1726532700000|2024-09-17 00:25:00|6194|6191|6193.2|6190.2|6194|6191|6190.7|6188.4|60
1726533000000|2024-09-17 00:30:00|6193.1|6190.1|6192.3|6190.5|6193.7|6191.8|6192|6190.1|89
1726533300000|2024-09-17 00:35:00|6192.4|6190.6|6190.3|6188.5|6192.5|6190.7|6190.3|6188.5|76
1726533600000|2024-09-17 00:40:00|6190.4|6188.6|6188.2|6186.4|6190.5|6188.6|6188.1|6186.3|98
1726533900000|2024-09-17 00:45:00|6188.1|6186.3|6186|6183|6188.7|6186.9|6185.9|6182.9|68
1726534200000|2024-09-17 00:50:00|6185.9|6182.9|6184.8|6183|6186|6184.1|6184.5|6182.1|101
1726534500000|2024-09-17 00:55:00|6184.7|6182.9|6184.3|6182.5|6185.5|6183.7|6184.1|6181.8|98
1726534800000|2024-09-17 01:00:00|6184.2|6182.4|6186|6184.2|6187.1|6184.8|6184.2|6182.4|58
1726535100000|2024-09-17 01:05:00|6186.7|6184.9|6189.6|6187.8|6189.6|6187.8|6186.5|6184.5|82
1726535400000|2024-09-17 01:10:00|6189.5|6187.7|6190.5|6187.5|6191.7|6188.7|6189.2|6186.5|141
1726535700000|2024-09-17 01:15:00|6190.4|6187.4|6189|6187.2|6190.5|6187.9|6187.8|6185.4|117
1726536000000|2024-09-17 01:20:00|6188.9|6187.1|6187.1|6185.3|6189.2|6187.4|6185.4|6183.6|114
1726536300000|2024-09-17 01:25:00|6187.2|6185.4|6188.5|6185.5|6189.2|6187.4|6187.2|6185.1|80
1726536600000|2024-09-17 01:30:00|6188.4|6185.4|6190.3|6188.5|6191.7|6189.3|6188.4|6185.4|118
1726536900000|2024-09-17 01:35:00|6190.4|6188.6|6188.8|6187|6190.4|6188.6|6188.7|6186.9|111
1726537200000|2024-09-17 01:40:00|6188.7|6186.9|6191|6189.2|6191.3|6189.5|6188.6|6186.8|74
1726537500000|2024-09-17 01:45:00|6191.4|6189.6|6189.7|6186.7|6192.2|6190.4|6189.2|6186.2|120
1726537800000|2024-09-17 01:50:00|6189.8|6186.8|6190.2|6188.4|6190.5|6188.5|6189|6186|107
1726538100000|2024-09-17 01:55:00|6190.3|6188.5|6191.2|6189.4|6193.3|6191.5|6190.2|6188.2|153
1726538400000|2024-09-17 02:00:00|6191.3|6189.5|6192.5|6190.7|6192.5|6190.7|6190.3|6188.5|160
1726538700000|2024-09-17 02:05:00|6192.4|6190.6|6190.3|6188.5|6193.3|6191.5|6190.2|6188.4|99
1726539000000|2024-09-17 02:10:00|6190.1|6188.3|6192.3|6189.3|6193.5|6190.8|6189.9|6188.1|121
1726539300000|2024-09-17 02:15:00|6191.6|6189.8|6190.9|6189.1|6192.6|6190.1|6190|6188.2|88
1726539600000|2024-09-17 02:20:00|6191|6189.2|6191.3|6189.5|6192.1|6189.7|6190.3|6188.5|115
1726539900000|2024-09-17 02:25:00|6191.4|6189.6|6192.5|6190.7|6194.4|6192.6|6191.3|6189.5|79
1726540200000|2024-09-17 02:30:00|6193.1|6191.3|6195.6|6193.8|6196.4|6194|6192.5|6190.7|137
1726540500000|2024-09-17 02:35:00|6195.5|6193.7|6195.5|6193.7|6195.8|6193.8|6194.8|6192.5|42
1726540800000|2024-09-17 02:40:00|6195.4|6193.6|6195.5|6193.7|6196.4|6194.3|6194.9|6192.1|67
1726541100000|2024-09-17 02:45:00|6195.2|6193.4|6196.4|6193.4|6196.5|6194.1|6194.4|6192.6|65
1726541400000|2024-09-17 02:50:00|6196.3|6193.3|6196.6|6194.8|6197.6|6195.3|6196.1|6193.3|34
1726541700000|2024-09-17 02:55:00|6196.7|6194.9|6195.7|6193.9|6197.5|6195.7|6195.7|6193.9|73
1726542000000|2024-09-17 03:00:00|6195.5|6193.7|6194|6192.2|6195.6|6193.8|6193.8|6192|83
1726542300000|2024-09-17 03:05:00|6193.9|6192.1|6191.7|6189.9|6194|6192.2|6191.3|6189.5|82
1726542600000|2024-09-17 03:10:00|6191.8|6190|6191.2|6189.4|6193.3|6191.5|6191.1|6189.3|84
1726542900000|2024-09-17 03:15:00|6191.3|6189.5|6191.8|6190|6192|6190.2|6190.9|6189.1|53
1726543200000|2024-09-17 03:20:00|6191.7|6189.9|6193|6191.2|6193|6191.2|6191.6|6189.8|68
1726543500000|2024-09-17 03:25:00|6192.9|6191.1|6193.3|6191.5|6193.8|6192|6192.3|6190.5|66
1726543800000|2024-09-17 03:30:00|6193.2|6191.4|6193.2|6191.4|6193.5|6191.7|6192.3|6190.5|65
1726544100000|2024-09-17 03:35:00|6193.3|6191.5|6193.1|6191.3|6194.1|6192.3|6192.9|6191.1|47
1726544400000|2024-09-17 03:40:00|6192.9|6191.1|6190.5|6188.7|6193.1|6191.3|6190.3|6188.5|54
1726544700000|2024-09-17 03:45:00|6190.6|6188.8|6191.5|6189.7|6191.6|6189.8|6190.5|6188.7|31
1726545000000|2024-09-17 03:50:00|6191.4|6189.6|6190.6|6188.8|6191.5|6189.7|6189.8|6188|52
1726545300000|2024-09-17 03:55:00|6190.7|6188.9|6190.8|6189|6192.1|6190.3|6190.5|6188.7|79
1726545600000|2024-09-17 04:00:00|6190.7|6188.9|6189.5|6187.7|6190.7|6188.9|6189.5|6187.7|73
1726545900000|2024-09-17 04:05:00|6189.6|6187.8|6190.1|6188.3|6190.6|6188.8|6189.6|6187.8|46
1726546200000|2024-09-17 04:10:00|6189.8|6188|6189.4|6187.6|6190|6188.2|6188.5|6186.7|65
1726546500000|2024-09-17 04:15:00|6189.5|6187.7|6189.1|6187.3|6189.5|6187.7|6188.5|6186.7|65
1726546800000|2024-09-17 04:20:00|6189.2|6187.4|6189|6187.2|6189.3|6187.5|6188.1|6186.3|45
1726547100000|2024-09-17 04:25:00|6189.1|6187.3|6189.4|6187.6|6190|6188.2|6188.6|6186.8|44
1726547400000|2024-09-17 04:30:00|6189.5|6187.7|6189.9|6188.1|6190|6188.2|6189.4|6187.6|34
1726547700000|2024-09-17 04:35:00|6190|6188.2|6189.6|6187.8|6190.7|6188.9|6189.6|6187.8|30
1726548000000|2024-09-17 04:40:00|6189.7|6187.9|6190.1|6188.3|6190.2|6188.4|6189.1|6187.3|43
1726548300000|2024-09-17 04:45:00|6190.6|6188.8|6189|6187.2|6190.7|6188.9|6188.5|6186.7|61
1726548600000|2024-09-17 04:50:00|6188.9|6187.1|6188.4|6186.6|6189.5|6187.7|6188.3|6186.5|45
1726548900000|2024-09-17 04:55:00|6188.3|6186.5|6189.7|6187.9|6190.2|6188.4|6187.8|6186|63
1726549200000|2024-09-17 05:00:00|6189.8|6188|6189|6187.2|6190.5|6188.7|6189|6187.2|81
1726549500000|2024-09-17 05:05:00|6189.1|6187.3|6190.1|6188.3|6190.1|6188.3|6189|6187.2|48
1726549800000|2024-09-17 05:10:00|6190.2|6188.4|6189.5|6187.7|6190.2|6188.4|6189.3|6187.5|41
1726550100000|2024-09-17 05:15:00|6189.7|6187.9|6190.2|6188.4|6190.6|6188.8|6189.2|6187.4|58
1726550400000|2024-09-17 05:20:00|6190.3|6188.5|6192|6190.2|6192|6190.2|6190.2|6188.4|51
1726550700000|2024-09-17 05:25:00|6192.1|6190.3|6190.5|6187.5|6192.2|6190.4|6190.4|6187.5|40
1726551000000|2024-09-17 05:30:00|6190|6188.2|6190.2|6187.2|6190.6|6188.8|6189.4|6187.2|63
1726551300000|2024-09-17 05:35:00|6189.2|6187.4|6189|6187.2|6190|6187.6|6188.1|6186.3|70
1726551600000|2024-09-17 05:40:00|6189.6|6186.6|6190.8|6189|6191.6|6189.8|6189|6186.5|53
1726551900000|2024-09-17 05:45:00|6190.6|6188.8|6189.4|6187.6|6191.3|6188.9|6189.4|6187.6|43
1726552200000|2024-09-17 05:50:00|6189.5|6187.7|6188.6|6185.6|6190.6|6188.2|6188.6|6185.6|69
1726552500000|2024-09-17 05:55:00|6188.5|6185.5|6187|6185.2|6188.5|6186.1|6186.7|6184.9|53
1726552800000|2024-09-17 06:00:00|6186.8|6185|6189.7|6187.9|6190.4|6188.6|6186.7|6184.9|81
1726553100000|2024-09-17 06:05:00|6189.8|6188|6193.3|6191.5|6195.1|6192.8|6189.4|6187.6|131
1726553400000|2024-09-17 06:10:00|6193.2|6191.4|6195.1|6193.3|6195.5|6193.7|6192.9|6191.1|160
1726553700000|2024-09-17 06:15:00|6195|6193.2|6192.3|6190.5|6195.4|6193.6|6192.3|6190.5|118
1726554000000|2024-09-17 06:20:00|6192.1|6190.3|6193.3|6191.5|6193.5|6191.7|6191.4|6189.6|112
1726554300000|2024-09-17 06:25:00|6193.4|6191.6|6193.1|6191.3|6194|6192.2|6191.6|6189.8|85
1726554600000|2024-09-17 06:30:00|6193.2|6191.4|6196|6193|6196.3|6193.3|6193|6191.2|122
1726554900000|2024-09-17 06:35:00|6196.1|6193.1|6195.4|6193.6|6197.2|6194.7|6195.1|6193|111
1726555200000|2024-09-17 06:40:00|6195.3|6193.5|6196.1|6193.1|6196.1|6194.2|6193.5|6191.7|141
1726555500000|2024-09-17 06:45:00|6196|6193|6200.5|6197.5|6200.6|6197.6|6195.4|6192.9|136
1726555800000|2024-09-17 06:50:00|6200.4|6197.4|6197|6195.2|6200.8|6197.8|6196.4|6194.6|125
1726556100000|2024-09-17 06:55:00|6196.9|6195.1|6195.5|6193.7|6196.9|6195.1|6194.6|6192.8|105
1726556400000|2024-09-17 07:00:00|6195.4|6193.6|6199.9|6196.9|6199.9|6196.9|6195|6193.2|163
1726556700000|2024-09-17 07:05:00|6199.7|6196.7|6201|6199.2|6201.6|6199.8|6198.9|6196.6|176
1726557000000|2024-09-17 07:10:00|6201.1|6199.3|6198|6196.2|6201.5|6199.7|6196.5|6194.7|189
1726557300000|2024-09-17 07:15:00|6197.9|6196.1|6201.5|6199.7|6201.6|6199.8|6197.1|6195.3|194
1726557600000|2024-09-17 07:20:00|6201.6|6199.8|6204.3|6202.5|6204.5|6202.7|6200.9|6199.1|121
1726557900000|2024-09-17 07:25:00|6204.2|6202.4|6203.6|6201.8|6204.5|6202.7|6203|6201.2|98
1726558200000|2024-09-17 07:30:00|6203.7|6201.9|6204.4|6202.6|6204.9|6203.1|6203|6201.2|89
1726558500000|2024-09-17 07:35:00|6204.3|6202.5|6202.7|6200.9|6205.4|6203.6|6202|6200.2|167
1726558800000|2024-09-17 07:40:00|6202.8|6201|6205.9|6204.1|6206|6204.2|6202.5|6200.7|151
1726559100000|2024-09-17 07:45:00|6205.8|6204|6204.1|6202.3|6206.1|6204.3|6202.1|6200.3|121
1726559400000|2024-09-17 07:50:00|6204|6202.2|6205.5|6203.7|6206.1|6204.3|6203.8|6202|127
1726559700000|2024-09-17 07:55:00|6205.6|6203.8|6205.1|6203.3|6206|6204.2|6203.3|6201.5|136
1726560000000|2024-09-17 08:00:00|6205|6203.2|6205.4|6203.6|6205.5|6203.7|6203.8|6202|119
1726560300000|2024-09-17 08:05:00|6205.3|6203.5|6205|6203.2|6205.8|6204|6203.3|6201.5|85
1726560600000|2024-09-17 08:10:00|6205.3|6203.5|6204.8|6203|6206|6204.2|6203.8|6202|88
1726560900000|2024-09-17 08:15:00|6204.7|6202.9|6204.8|6203|6204.9|6203.1|6203.8|6202|115
1726561200000|2024-09-17 08:20:00|6204.9|6203.1|6205.8|6204|6206.7|6204.9|6204.2|6202.4|94
1726561500000|2024-09-17 08:25:00|6205.7|6203.9|6204.5|6202.7|6205.7|6203.9|6203.3|6201.5|93
1726561800000|2024-09-17 08:30:00|6204.4|6202.6|6204.9|6203.1|6205.7|6203.9|6204.4|6202.6|77
1726562100000|2024-09-17 08:35:00|6204.7|6202.9|6207.3|6205.5|6207.4|6205.6|6203.5|6201.7|83
1726562400000|2024-09-17 08:40:00|6207.2|6205.4|6207.2|6205.4|6208.7|6206.9|6206.6|6204.5|81
1726562700000|2024-09-17 08:45:00|6207.1|6205.3|6207.5|6205.7|6208.7|6206.3|6206.1|6204|67
1726563000000|2024-09-17 08:50:00|6207.6|6205.8|6208.4|6206.6|6209.2|6207.4|6207.6|6205.8|105
1726563300000|2024-09-17 08:55:00|6208.3|6206.5|6208.5|6206.7|6209|6207.2|6207.4|6205.6|148
1726563600000|2024-09-17 09:00:00|6208.8|6207|6207.1|6205.3|6208.8|6207|6206.3|6204.5|166
1726563900000|2024-09-17 09:05:00|6207.2|6205.4|6209.6|6207.8|6210.3|6208.5|6207.2|6205.4|95
1726564200000|2024-09-17 09:10:00|6209.7|6207.9|6210.2|6208.4|6210.5|6208.7|6209.2|6207.4|98
1726564500000|2024-09-17 09:15:00|6210.1|6208.3|6210|6208.2|6210.6|6208.8|6209.6|6207.8|60
1726564800000|2024-09-17 09:20:00|6209.8|6208|6211|6209.2|6212|6210.2|6209.1|6207.3|77
1726565100000|2024-09-17 09:25:00|6211.1|6209.3|6210.3|6208.5|6211.6|6209.8|6210.3|6208.5|97
1726565400000|2024-09-17 09:30:00|6210.4|6208.6|6208|6206.2|6210.5|6208.7|6207.4|6205.6|87
1726565700000|2024-09-17 09:35:00|6207.9|6206.1|6208.9|6207.1|6209.8|6208|6207.7|6205.9|78
1726566000000|2024-09-17 09:40:00|6208.8|6207|6205.5|6203.7|6208.8|6207|6205.5|6203.7|74
1726566300000|2024-09-17 09:45:00|6205.4|6203.6|6205.1|6203.3|6205.9|6204.1|6204.8|6203|72
1726566600000|2024-09-17 09:50:00|6205.3|6203.5|6205.5|6203.7|6206.2|6204.4|6204.3|6202.5|96
1726566900000|2024-09-17 09:55:00|6205.6|6203.8|6205.2|6203.4|6206|6204.2|6204.6|6202.8|102
1726567200000|2024-09-17 10:00:00|6205.3|6203.5|6206.4|6204.6|6206.6|6204.8|6205.3|6203.5|91
1726567500000|2024-09-17 10:05:00|6206.3|6204.5|6205.9|6204.1|6206.8|6205|6205.7|6203.9|63
1726567800000|2024-09-17 10:10:00|6205.8|6204|6205.6|6203.8|6206.8|6205|6204.9|6203.1|110
1726568100000|2024-09-17 10:15:00|6205.5|6203.7|6205.5|6203.7|6205.5|6203.7|6203.5|6201.7|87
1726568400000|2024-09-17 10:20:00|6205.6|6203.8|6206.4|6204.6|6206.4|6204.6|6205|6203.2|84
1726568700000|2024-09-17 10:25:00|6206.5|6204.7|6204.3|6202.5|6206.8|6205|6203.7|6201.9|98
1726569000000|2024-09-17 10:30:00|6204.4|6202.6|6203.4|6201.6|6204.7|6202.9|6203.1|6201.3|105
1726569300000|2024-09-17 10:35:00|6203.5|6201.7|6204|6202.2|6205|6203.2|6203.3|6201.5|87
1726569600000|2024-09-17 10:40:00|6204.1|6202.3|6202|6200.2|6204.1|6202.3|6200.8|6199|103
1726569900000|2024-09-17 10:45:00|6201.9|6200.1|6201.5|6199.7|6202.3|6200.5|6201.2|6199.4|103
1726570200000|2024-09-17 10:50:00|6201.4|6199.6|6201.3|6199.5|6202.3|6200.5|6201.2|6199.4|86
1726570500000|2024-09-17 10:55:00|6201.4|6199.6|6201.1|6199.3|6201.6|6199.8|6200.7|6198.9|121
1726570800000|2024-09-17 11:00:00|6201|6199.2|6199.1|6197.3|6201.1|6199.3|6199.1|6197.3|92
1726571100000|2024-09-17 11:05:00|6199.2|6197.4|6199.2|6197.4|6199.2|6197.4|6198.6|6196.8|65
1726571400000|2024-09-17 11:10:00|6199.1|6197.3|6199.1|6197.3|6199.3|6197.5|6197.9|6196.1|65
1726571700000|2024-09-17 11:15:00|6198.8|6197|6198.3|6196.5|6199.2|6197.4|6198|6196.2|49
1726572000000|2024-09-17 11:20:00|6198.1|6196.3|6201.1|6199.3|6201.2|6199.4|6198|6196.2|27
1726572300000|2024-09-17 11:25:00|6201.2|6199.4|6199|6197.2|6201.2|6199.4|6198.3|6196.5|96
1726572600000|2024-09-17 11:30:00|6198.9|6197.1|6200.7|6198.9|6200.7|6198.9|6198.9|6197.1|76
1726572900000|2024-09-17 11:35:00|6200.6|6198.8|6201.8|6200|6202.3|6200.5|6200.5|6198.7|92
1726573200000|2024-09-17 11:40:00|6201.9|6200.1|6203|6201.2|6203.2|6201.4|6200.9|6199.1|108
1726573500000|2024-09-17 11:45:00|6203.1|6201.3|6206|6204.2|6206.7|6204.9|6203|6201.1|165
1726573800000|2024-09-17 11:50:00|6205.9|6204.1|6205.7|6203.9|6207.3|6204.9|6205.2|6203.4|118
1726574100000|2024-09-17 11:55:00|6205.6|6203.8|6204.6|6202.8|6206.2|6204.4|6204.2|6202.4|137
1726574400000|2024-09-17 12:00:00|6204.5|6202.7|6203.2|6201.4|6204.8|6203|6202.8|6201|169
1726574700000|2024-09-17 12:05:00|6203.3|6201.5|6201.4|6199.6|6204.1|6202.3|6201.3|6199.5|158
1726575000000|2024-09-17 12:10:00|6201.3|6199.5|6201.3|6199.5|6203.4|6201.6|6201.1|6199.3|123
1726575300000|2024-09-17 12:15:00|6201.4|6199.6|6200.9|6199.1|6202.1|6200.3|6200.7|6198.9|109
1726575600000|2024-09-17 12:20:00|6201|6199.2|6200.2|6198.4|6201.6|6199.8|6198.9|6197.1|160
1726575900000|2024-09-17 12:25:00|6200.3|6198.5|6198.7|6194.7|6200.4|6198.6|6197.4|6194.5|143
1726576200000|2024-09-17 12:30:00|6198.1|6194.1|6188.8|6185.8|6203.3|6200.3|6185.2|6183.4|712
1726576500000|2024-09-17 12:35:00|6188.9|6185.9|6183.7|6181.9|6190.4|6188.6|6183.2|6181.4|508
1726576800000|2024-09-17 12:40:00|6183.6|6181.8|6186.8|6185|6187.3|6185.5|6183.3|6181.5|407
1726577100000|2024-09-17 12:45:00|6186.9|6185.1|6187.4|6185.6|6189.5|6187.7|6185.5|6183|333
1726577400000|2024-09-17 12:50:00|6187.3|6185.5|6187.3|6185.5|6189|6186.1|6184.8|6183|309
1726577700000|2024-09-17 12:55:00|6187.2|6185.4|6186.3|6184.5|6187.9|6186.1|6183.2|6181.4|304
1726578000000|2024-09-17 13:00:00|6186.4|6184.6|6184.1|6182.3|6188.1|6186.3|6183.8|6182|250
1726578300000|2024-09-17 13:05:00|6184|6182.2|6190.5|6188.7|6191|6189.2|6184|6182.2|307
1726578600000|2024-09-17 13:10:00|6190.6|6188.8|6190.7|6187.7|6191.2|6189|6188.1|6186.3|289
1726578900000|2024-09-17 13:15:00|6190.6|6187.6|6189.5|6187.7|6190.7|6188.7|6186.9|6185|314
1726579200000|2024-09-17 13:20:00|6189.4|6187.6|6186.1|6184.3|6190.4|6188.6|6184.9|6183.1|308
1726579500000|2024-09-17 13:25:00|6186|6184.2|6184.4|6182.6|6186.5|6184.7|6183.9|6182.1|235
1726579800000|2024-09-17 13:30:00|6184.3|6182.5|6180.3|6178.5|6184.3|6182.5|6179.7|6177.9|294
1726580100000|2024-09-17 13:35:00|6180.6|6178.8|6181.4|6179.6|6183.3|6181.5|6180.5|6178.7|243
1726580400000|2024-09-17 13:40:00|6181.2|6179.4|6182.2|6180.4|6183.3|6181.5|6179.6|6177.8|254
1726580700000|2024-09-17 13:45:00|6182.1|6180.3|6180.6|6177.6|6182.5|6180.7|6179.7|6176.7|291
1726581000000|2024-09-17 13:50:00|6180.2|6177.2|6180.3|6178.5|6183.3|6180.7|6179.5|6177|334
1726581300000|2024-09-17 13:55:00|6180.4|6178.6|6181.3|6179.5|6183.3|6181.1|6180.4|6178.4|213
1726581600000|2024-09-17 14:00:00|6181.6|6179.8|6183.3|6181.5|6184.2|6182.1|6181.3|6179.5|308
1726581900000|2024-09-17 14:05:00|6183.2|6181.4|6186.7|6184.9|6186.7|6184.9|6182.9|6181.1|281
1726582200000|2024-09-17 14:10:00|6186.5|6184.7|6193|6190|6193|6190.7|6185.5|6183.7|305
1726582500000|2024-09-17 14:15:00|6192.9|6189.9|6193.8|6190.8|6195.4|6192.7|6192.2|6189.2|265
1726582800000|2024-09-17 14:20:00|6193.7|6190.7|6197|6194|6198.2|6195.2|6192.3|6190.1|241
1726583100000|2024-09-17 14:25:00|6197.1|6194.1|6195.3|6193.5|6197.6|6194.7|6192.9|6191.1|248
1726583400000|2024-09-17 14:30:00|6195.4|6193.6|6193.1|6191.3|6195.6|6193.8|6191|6189.2|277
1726583700000|2024-09-17 14:35:00|6193|6191.2|6192|6190.2|6193.2|6191.4|6190|6188.2|264
1726584000000|2024-09-17 14:40:00|6192.2|6190.4|6190.4|6188.6|6192.2|6190.4|6189.1|6187.3|177
1726584300000|2024-09-17 14:45:00|6190.5|6188.7|6190.5|6188.7|6190.8|6189|6188.5|6186.1|218
1726584600000|2024-09-17 14:50:00|6190.1|6188.3|6193|6191.2|6193.5|6191.7|6190|6188.2|197
1726584900000|2024-09-17 14:55:00|6193.1|6191.3|6192.5|6190.7|6194|6192.2|6191.9|6190.1|244
1726585200000|2024-09-17 15:00:00|6192.6|6190.8|6190.6|6188.8|6193|6191.2|6190.5|6188.7|252
1726585500000|2024-09-17 15:05:00|6190.7|6188.9|6187.4|6185.6|6191.1|6189.3|6187.4|6185.6|215
1726585800000|2024-09-17 15:10:00|6187.5|6185.7|6188.3|6186.5|6188.4|6186.6|6187|6185.2|190
1726586100000|2024-09-17 15:15:00|6188.2|6186.4|6188|6186.2|6189.5|6187.7|6187.2|6185.4|185
1726586400000|2024-09-17 15:20:00|6187.9|6186.1|6186|6184.2|6187.9|6186.1|6185.4|6183.6|182
1726586700000|2024-09-17 15:25:00|6185.9|6184.1|6185.8|6184|6186|6184.2|6183.9|6181.6|136
1726587000000|2024-09-17 15:30:00|6185.9|6184.1|6184.4|6182.6|6187.5|6185.7|6184.2|6182.4|170
1726587300000|2024-09-17 15:35:00|6184.3|6182.5|6184.3|6182.5|6185.4|6183.6|6183.9|6182.1|106
1726587600000|2024-09-17 15:40:00|6184.4|6182.6|6184.1|6182.3|6184.8|6183|6183.6|6181.8|106
1726587900000|2024-09-17 15:45:00|6184.2|6182.4|6185|6183.2|6186|6184.2|6182.5|6180.7|141
1726588200000|2024-09-17 15:50:00|6185.8|6182.8|6184.5|6182.7|6187.3|6185.2|6184.3|6182.5|166
1726588500000|2024-09-17 15:55:00|6184.8|6183|6183.4|6181.6|6184.8|6183|6182.5|6180.7|153
1726588800000|2024-09-17 16:00:00|6183.3|6181.5|6183|6181.2|6184|6182.2|6182.3|6180.5|156
1726589100000|2024-09-17 16:05:00|6183.1|6181.3|6184|6182.2|6184.6|6182.8|6183.1|6181.3|116
1726589400000|2024-09-17 16:10:00|6183.9|6182.1|6183.9|6182.1|6185.4|6183.6|6183.4|6181.6|138
1726589700000|2024-09-17 16:15:00|6183.8|6182|6181|6179.2|6183.8|6182|6180.6|6178.8|188
1726590000000|2024-09-17 16:20:00|6181.1|6179.3|6180|6178.2|6181.9|6180.1|6179.1|6177.3|172
1726590300000|2024-09-17 16:25:00|6180.1|6178.3|6181.3|6179.5|6182.2|6180.4|6180.1|6178.3|190
1726590600000|2024-09-17 16:30:00|6181|6179.2|6183|6181.2|6183.6|6181.8|6180.3|6178.5|224
1726590900000|2024-09-17 16:35:00|6183.4|6181.6|6185|6183.2|6185.1|6183.3|6183.3|6181.5|186
1726591200000|2024-09-17 16:40:00|6184.9|6183.1|6183.1|6181.3|6185.6|6183.8|6182.5|6180.7|167
1726591500000|2024-09-17 16:45:00|6183.2|6181.4|6181.7|6179.9|6183.9|6182.1|6181.4|6179.6|216
1726591800000|2024-09-17 16:50:00|6181.6|6179.8|6183.1|6181.3|6183.5|6181.7|6181.2|6179.4|185
1726592100000|2024-09-17 16:55:00|6183|6181.2|6183.6|6181.8|6184.8|6183|6182.5|6180.7|267
1726592400000|2024-09-17 17:00:00|6183.5|6181.7|6183.5|6181.7|6185.4|6183.6|6183.3|6180.3|235
1726592700000|2024-09-17 17:05:00|6183.6|6181.8|6181|6179.2|6184.1|6182.3|6180.7|6178.9|219
1726593000000|2024-09-17 17:10:00|6180.9|6179.1|6179.8|6178|6181.7|6179.9|6176.9|6174.6|267
1726593300000|2024-09-17 17:15:00|6179.9|6178.1|6180.7|6178.9|6181.7|6179.9|6179.4|6177.6|211
1726593600000|2024-09-17 17:20:00|6180.9|6179.1|6183|6181.2|6183.1|6181.3|6180.9|6179.1|150
1726593900000|2024-09-17 17:25:00|6183.1|6181.3|6183.1|6181.3|6184.4|6182.6|6182.4|6180.6|232
1726594200000|2024-09-17 17:30:00|6183.2|6181.4|6180.6|6178.8|6183.2|6181.4|6180.5|6178.7|187
1726594500000|2024-09-17 17:35:00|6180.5|6178.7|6180.8|6179|6182|6180.2|6180.2|6178.4|200
1726594800000|2024-09-17 17:40:00|6180.7|6178.9|6180.5|6178.7|6181.2|6179.4|6180|6178.2|220
1726595100000|2024-09-17 17:45:00|6180.4|6178.6|6181.6|6179.8|6181.6|6179.8|6178.4|6176.6|237
1726595400000|2024-09-17 17:50:00|6181.7|6179.9|6184.1|6182.3|6184.5|6182.7|6181.4|6179.6|187
1726595700000|2024-09-17 17:55:00|6184|6182.2|6183.6|6181.8|6184.5|6182.7|6183|6181.2|148
1726596000000|2024-09-17 18:00:00|6183.5|6181.7|6183.9|6182.1|6185.1|6183.3|6183|6181.2|194
1726596300000|2024-09-17 18:05:00|6183.6|6181.8|6185.6|6183.8|6185.6|6183.8|6182.8|6181|153
1726596600000|2024-09-17 18:10:00|6185.5|6183.7|6184.4|6182.6|6185.6|6183.8|6184.1|6182.3|221
1726596900000|2024-09-17 18:15:00|6184.3|6182.5|6182.5|6180.7|6184.6|6182.8|6182.4|6180.6|252
1726597200000|2024-09-17 18:20:00|6182.4|6180.6|6185.5|6183.7|6185.6|6183.8|6182.1|6180.3|209
1726597500000|2024-09-17 18:25:00|6185.4|6183.6|6185.3|6183.5|6186.2|6184.4|6184.5|6182.7|237
1726597800000|2024-09-17 18:30:00|6185.2|6183.4|6186.7|6184.9|6186.7|6184.9|6184.4|6182.6|256
1726598100000|2024-09-17 18:35:00|6187|6185.2|6186.5|6184.7|6187.7|6185.9|6186.4|6184.6|209
1726598400000|2024-09-17 18:40:00|6186.6|6184.8|6188|6186.2|6188.5|6186.7|6186.2|6184.4|154
1726598700000|2024-09-17 18:45:00|6188.1|6186.3|6187.9|6186.1|6188.7|6186.9|6187.3|6185.5|228
1726599000000|2024-09-17 18:50:00|6187.8|6186|6188.5|6186.7|6188.6|6186.8|6187.4|6185.6|200
1726599300000|2024-09-17 18:55:00|6188.6|6186.8|6191.4|6188.4|6191.9|6189.4|6188.5|6186.7|131
1726599600000|2024-09-17 19:00:00|6191.5|6188.5|6190.1|6188.3|6192.5|6190.6|6190.1|6187.7|192
1726599900000|2024-09-17 19:05:00|6189.7|6187.9|6188.7|6186.9|6190.1|6188.3|6188.6|6186.8|147
1726600200000|2024-09-17 19:10:00|6188.6|6186.8|6187.9|6186.1|6189|6187.2|6187.8|6186|68
1726600500000|2024-09-17 19:15:00|6188|6186.2|6188.5|6186.7|6189.3|6187.5|6187.8|6186|93
1726600800000|2024-09-17 19:20:00|6188.4|6186.6|6186.9|6185.1|6188.9|6187.1|6186.6|6184.8|81
1726601100000|2024-09-17 19:25:00|6187|6185.2|6187.2|6185.4|6187.7|6185.9|6186.8|6185|146
1726601400000|2024-09-17 19:30:00|6187.3|6185.5|6187.6|6185.8|6188|6186.2|6187.2|6185.4|188
1726601700000|2024-09-17 19:35:00|6187.5|6185.7|6187|6185.2|6187.6|6185.8|6186.3|6184.5|152
1726602000000|2024-09-17 19:40:00|6186.9|6185.1|6185.7|6183.9|6187.6|6185.8|6185.6|6183.8|141
1726602300000|2024-09-17 19:45:00|6185.8|6184|6186.8|6185|6186.9|6185|6185.4|6183.6|208
1726602600000|2024-09-17 19:50:00|6186.7|6184.9|6186.3|6184.5|6187|6185.2|6186.3|6184.5|174
1726602900000|2024-09-17 19:55:00|6186.4|6184.6|6186.5|6184.7|6186.6|6184.8|6185.9|6184.1|153
1726603200000|2024-09-17 20:00:00|6186.6|6184.8|6187.7|6185.9|6188|6186.2|6186.6|6184.8|189
1726603500000|2024-09-17 20:05:00|6187.9|6186.1|6187.9|6186.1|6188.1|6186.3|6187.6|6185.8|88
1726603800000|2024-09-17 20:10:00|6187.8|6186|6187.7|6185.9|6188|6186.2|6187.4|6185.6|79
1726604100000|2024-09-17 20:15:00|6187.6|6185.8|6188|6186.2|6188.3|6186.5|6187.5|6185.7|96
1726604400000|2024-09-17 20:20:00|6188.1|6186.3|6188.9|6187.1|6189.1|6187.1|6188|6186|163
1726604700000|2024-09-17 20:25:00|6188.6|6186.8|6187.5|6185.7|6188.7|6186.9|6187.4|6185.6|164
1726605000000|2024-09-17 20:30:00|6188|6185|6188|6186.2|6188.6|6186.8|6186.9|6185|178
1726605300000|2024-09-17 20:35:00|6187.9|6186.1|6187.5|6185.7|6188.6|6186.4|6187.4|6185.5|268
1726605600000|2024-09-17 20:40:00|6187.4|6185.6|6186.3|6183.3|6187.7|6185.8|6186.2|6183.2|62
1726605900000|2024-09-17 20:45:00|6186.2|6183.2|6186.2|6183.2|6186.4|6183.4|6186.1|6183.1|41
1726606200000|2024-09-17 20:50:00|6186.3|6183.3|6186.6|6183.6|6187.1|6184.1|6186.1|6183.1|87
1726606500000|2024-09-17 20:55:00|6187.5|6182.7|6187.1|6182.3|6188|6183.2|6186.4|6181.6|102
1726606800000|2024-09-17 21:00:00|6187|6182.2|6189.8|6184|6189.8|6184|6187|6181.7|21
1726607100000|2024-09-17 21:05:00|6190|6184.2|6188.5|6182.7|6190|6184.2|6188.1|6182.3|58
1726607400000|2024-09-17 21:10:00|6188.4|6182.6|6189.8|6184|6189.8|6184|6187.9|6182.1|42
1726607700000|2024-09-17 21:15:00|6189.9|6184.1|6189.4|6183.6|6190|6184.2|6189.3|6183.5|11
1726608000000|2024-09-17 21:20:00|6189.3|6183.5|6189.6|6183.8|6190.1|6184.3|6189.2|6183.4|36
1726608300000|2024-09-17 21:25:00|6189.7|6183.9|6190.5|6184.7|6190.6|6184.8|6189.3|6183.5|35
1726608600000|2024-09-17 21:30:00|6190.6|6184.8|6189.8|6184|6190.9|6185.1|6189.7|6183.9|38
1726608900000|2024-09-17 21:35:00|6189.9|6184.1|6187.6|6181.8|6189.9|6184.1|6187.6|6181.8|43
1726609200000|2024-09-17 21:40:00|6187.5|6181.7|6187|6181.2|6187.5|6181.7|6187|6181.2|28
1726609500000|2024-09-17 21:45:00|6187.1|6181.3|6186.4|6180.6|6187.4|6181.6|6186.3|6180.5|23
1726609800000|2024-09-17 21:50:00|6186.3|6180.5|6186.5|6180.7|6186.5|6180.7|6185.3|6179.5|32
1726610100000|2024-09-17 21:55:00|6186.6|6180.8|6186.6|6180.8|6186.9|6181.3|6186.6|6180.8|12
1726610400000|2024-09-17 22:00:00|6186.7|6180.9|6186.7|6181.9|6187.6|6182.3|6186.6|6180.9|47
1726610700000|2024-09-17 22:05:00|6185.8|6182.8|6185.7|6182.7|6185.8|6182.8|6185.5|6182.5|10
1726611000000|2024-09-17 22:10:00|6185.8|6182.8|6186.1|6183.1|6186.2|6183.2|6185.7|6182.7|25
1726611300000|2024-09-17 22:15:00|6186|6183|6186.8|6183.8|6186.8|6183.8|6186|6183|42
1726611600000|2024-09-17 22:20:00|6186.9|6183.9|6187.8|6184.8|6188.1|6185.1|6186.9|6183.9|32
1726611900000|2024-09-17 22:25:00|6187.9|6184.9|6188.2|6185.2|6188.3|6185.3|6187.7|6184.7|41
1726612200000|2024-09-17 22:30:00|6188.3|6185.3|6189.3|6186.3|6189.3|6186.3|6188.1|6185.1|134
1726612500000|2024-09-17 22:35:00|6189|6186|6190.4|6187.4|6190.6|6187.6|6189|6186|46
1726612800000|2024-09-17 22:40:00|6190.3|6187.3|6191.2|6188.2|6191.2|6188.2|6190.2|6187.2|29
1726613100000|2024-09-17 22:45:00|6191.1|6188.1|6190.3|6187.3|6191.3|6188.3|6190|6187|28
1726613400000|2024-09-17 22:50:00|6190.4|6187.4|6190.9|6187.9|6191.3|6188.3|6189.8|6187.3|29
1726613700000|2024-09-17 22:55:00|6190.3|6188.5|6190.9|6187.9|6191.1|6188.8|6190.3|6187.6|31
1726614000000|2024-09-17 23:00:00|6190.3|6188.5|6191.4|6188.4|6191.4|6188.8|6190|6187.6|55
1726614300000|2024-09-17 23:05:00|6191.3|6188.3|6190.6|6188.8|6191.7|6189.6|6190.4|6188.3|53
1726614600000|2024-09-17 23:10:00|6190.5|6188.7|6190.6|6188.8|6191.4|6189.1|6190.3|6188.3|34
1726614900000|2024-09-17 23:15:00|6190.5|6188.7|6191.9|6190.1|6192|6190.2|6190.4|6188.6|32
1726615200000|2024-09-17 23:20:00|6192|6190.2|6192|6190.2|6192.1|6190.3|6191.7|6189.9|43
1726615500000|2024-09-17 23:25:00|6192.1|6190.3|6193.5|6191.7|6193.5|6191.7|6192.1|6190.3|24
1726615800000|2024-09-17 23:30:00|6193.6|6191.8|6195.2|6192.2|6195.3|6193.1|6193.6|6191.8|48
1726616100000|2024-09-17 23:35:00|6195.1|6192.1|6195.5|6193.7|6196.3|6193.8|6194.4|6192.1|32
1726616400000|2024-09-17 23:40:00|6195.4|6193.6|6194.9|6193.1|6195.9|6193.7|6194.6|6192.8|25
1726616700000|2024-09-17 23:45:00|6195|6193.2|6194.7|6191.7|6195|6193.2|6194.1|6191.7|31
1726617000000|2024-09-17 23:50:00|6194.6|6191.6|6194|6192.2|6194.8|6192.5|6193.9|6191.4|34
1726617300000|2024-09-17 23:55:00|6193.9|6192.1|6193|6191.2|6195.9|6192.9|6193|6191.1|61
1726617600000|2024-09-18 00:00:00|6193.1|6191.3|6193.8|6192|6195.9|6193.6|6192.5|6190.1|119
1726617900000|2024-09-18 00:05:00|6193.7|6191.9|6195.6|6193.8|6196.7|6193.9|6193|6191.2|157
1726618200000|2024-09-18 00:10:00|6195.5|6193.7|6196.7|6193.7|6196.7|6193.9|6195.1|6192.8|73
1726618500000|2024-09-18 00:15:00|6196.6|6193.6|6197.4|6195.6|6198.2|6195.8|6195.8|6193.6|68
1726618800000|2024-09-18 00:20:00|6197.5|6195.7|6199|6196|6199.6|6196.7|6197.4|6195|107
1726619100000|2024-09-18 00:25:00|6199.1|6196.1|6200.4|6197.4|6200.8|6197.8|6199.1|6196.1|71
1726619400000|2024-09-18 00:30:00|6200.3|6197.3|6200.9|6197.9|6201.1|6198.1|6199.7|6196.7|82
1726619700000|2024-09-18 00:35:00|6200.8|6197.8|6200.3|6198.5|6201.4|6198.5|6199.1|6197.1|58
1726620000000|2024-09-18 00:40:00|6200.2|6198.4|6200.5|6198.7|6202|6199|6200.2|6197.5|78
1726620300000|2024-09-18 00:45:00|6201.2|6198.2|6198.6|6196.8|6201.4|6198.8|6198.6|6196.4|113
1726620600000|2024-09-18 00:50:00|6198.5|6196.7|6202.5|6199.5|6202.6|6200.1|6197.7|6195|310
1726620900000|2024-09-18 00:55:00|6202.4|6199.4|6201|6198|6202.6|6199.6|6199.2|6196.5|227
1726621200000|2024-09-18 01:00:00|6201.1|6198.1|6205.4|6202.4|6207.3|6204.3|6201|6198|230
1726621500000|2024-09-18 01:05:00|6205.3|6202.3|6205.7|6202.7|6206.4|6204.2|6203.8|6201.3|156
1726621800000|2024-09-18 01:10:00|6205.8|6202.8|6201.9|6198.9|6206.3|6203.9|6201.2|6198.9|173
1726622100000|2024-09-18 01:15:00|6202|6199|6202.2|6199.2|6202.5|6199.5|6200|6197.9|115
1726622400000|2024-09-18 01:20:00|6202.3|6199.3|6204.3|6201.3|6206.6|6203.6|6201.9|6198.9|193
1726622700000|2024-09-18 01:25:00|6204.2|6201.2|6200.9|6197.9|6204.2|6201.2|6200.6|6197.6|139
1726623000000|2024-09-18 01:30:00|6201|6198|6200.9|6197.9|6203.1|6200.1|6199.8|6197.4|157
1726623300000|2024-09-18 01:35:00|6201|6198|6202.1|6200.3|6202.4|6200.6|6199.7|6197.7|118
1726623600000|2024-09-18 01:40:00|6201.9|6200.1|6203.1|6200.1|6203.4|6201.6|6201.8|6199.9|107
1726623900000|2024-09-18 01:45:00|6203.2|6200.2|6203.6|6201.8|6204.1|6202|6202.4|6200.2|110
1726624200000|2024-09-18 01:50:00|6203.7|6201.9|6204.9|6203.1|6205.5|6203.3|6203.7|6201.9|87
1726624500000|2024-09-18 01:55:00|6205|6203.2|6205.9|6204.1|6207.2|6204.8|6204.3|6202.5|120
1726624800000|2024-09-18 02:00:00|6206|6204.2|6206.4|6204.6|6208.2|6205.8|6206|6203.7|125
1726625100000|2024-09-18 02:05:00|6206.3|6204.5|6205.7|6203.9|6207.8|6205.4|6204.6|6202.1|127
1726625400000|2024-09-18 02:10:00|6205.8|6204|6203.8|6200.8|6206.7|6204|6203.1|6200.1|81
1726625700000|2024-09-18 02:15:00|6203.9|6200.9|6203.8|6200.8|6204.4|6201.4|6202|6199.4|101
1726626000000|2024-09-18 02:20:00|6203.7|6200.7|6202.3|6199.3|6203.9|6200.9|6201.9|6198.9|94
1726626300000|2024-09-18 02:25:00|6202.2|6199.2|6203.9|6200.9|6204.1|6201.6|6202.1|6199.1|98
1726626600000|2024-09-18 02:30:00|6203.8|6200.8|6204.2|6201.2|6205|6202.6|6202.8|6199.9|105
1726626900000|2024-09-18 02:35:00|6203.9|6200.9|6203.7|6200.7|6205.3|6202.7|6202.8|6200.4|76
1726627200000|2024-09-18 02:40:00|6204|6201|6202.5|6200.7|6204.6|6201.7|6202.3|6200.5|74
1726627500000|2024-09-18 02:45:00|6202.6|6200.8|6203.2|6201.4|6203.6|6201.8|6202.4|6200.6|73
1726627800000|2024-09-18 02:50:00|6203.3|6201.5|6204.9|6201.9|6205|6202.9|6203.3|6201.5|48
1726628100000|2024-09-18 02:55:00|6205|6202|6207.1|6205.3|6207.2|6205.4|6204.5|6202|79
1726628400000|2024-09-18 03:00:00|6207.2|6205.4|6207.7|6204.7|6208.5|6206|6206.1|6203.9|102
1726628700000|2024-09-18 03:05:00|6207.9|6204.9|6207|6204|6208.1|6205.6|6206.5|6204|71
1726629000000|2024-09-18 03:10:00|6207.1|6204.1|6206|6203|6207.1|6204.7|6205.3|6203|74
1726629300000|2024-09-18 03:15:00|6206.1|6203.1|6206.1|6203.1|6206.6|6204.8|6205.4|6203|47
1726629600000|2024-09-18 03:20:00|6206.2|6203.2|6206.5|6203.5|6207.1|6205.1|6205.7|6203.2|59
1726629900000|2024-09-18 03:25:00|6206.6|6203.6|6207.1|6204.1|6207.6|6205|6206.4|6203.4|77
1726630200000|2024-09-18 03:30:00|6207|6204|6204.9|6203.1|6207|6204.8|6204.9|6202.9|104
1726630500000|2024-09-18 03:35:00|6204.8|6203|6205.3|6203.5|6205.9|6204.1|6204.8|6203|57
1726630800000|2024-09-18 03:40:00|6205.4|6203.6|6204.4|6202.6|6205.9|6204.1|6204.3|6201.9|37
1726631100000|2024-09-18 03:45:00|6205|6202|6204.2|6202.4|6205.6|6203.2|6203.9|6201.4|69
1726631400000|2024-09-18 03:50:00|6204.1|6202.3|6204.4|6202.6|6204.8|6202.6|6203.6|6200.6|66
1726631700000|2024-09-18 03:55:00|6205|6202|6204|6201|6205.1|6203|6203.4|6200.7|115
1726632000000|2024-09-18 04:00:00|6203.8|6200.8|6203.5|6201.7|6203.8|6201.8|6202.4|6199.9|63
1726632300000|2024-09-18 04:05:00|6203.7|6201.9|6203.2|6201.4|6204.5|6202.1|6203|6201.2|24
1726632600000|2024-09-18 04:10:00|6203.1|6201.3|6204|6202.2|6204|6202.2|6203.1|6201.3|49
1726632900000|2024-09-18 04:15:00|6203.9|6202.1|6202.8|6199.8|6204|6202.2|6202.3|6199.8|72
1726633200000|2024-09-18 04:20:00|6202.7|6199.7|6200.7|6198.9|6203.2|6200.2|6200.6|6198.4|73
1726633500000|2024-09-18 04:25:00|6200.8|6199|6201.1|6199.3|6202.6|6200.2|6200.8|6198.8|59
1726633800000|2024-09-18 04:30:00|6201|6199.2|6199.9|6198.1|6201.7|6199.9|6199.2|6197.4|66
1726634100000|2024-09-18 04:35:00|6200.5|6198.7|6200.3|6198.5|6200.6|6198.8|6199.9|6198.1|28
1726634400000|2024-09-18 04:40:00|6200.2|6198.4|6199.9|6198.1|6200.4|6198.6|6199|6197.2|34
1726634700000|2024-09-18 04:45:00|6199.8|6198|6199.1|6197.3|6199.9|6198.1|6198.7|6196.9|35
1726635000000|2024-09-18 04:50:00|6199|6197.2|6197.9|6196.1|6199.3|6197.5|6197.2|6195.4|66
1726635300000|2024-09-18 04:55:00|6197.8|6196|6196.4|6194.6|6198|6196.2|6196.1|6194.3|112
1726635600000|2024-09-18 05:00:00|6196.3|6194.5|6195.3|6193.5|6197.5|6195.7|6195.3|6193.5|71
1726635900000|2024-09-18 05:05:00|6195.4|6193.6|6196.7|6194.9|6196.8|6195|6195.1|6193.3|61
1726636200000|2024-09-18 05:10:00|6196.6|6194.8|6195.9|6194.1|6196.6|6194.8|6195.7|6193.9|38
1726636500000|2024-09-18 05:15:00|6195.8|6194|6195.4|6193.6|6196.6|6194.4|6195.3|6192.8|36
1726636800000|2024-09-18 05:20:00|6195.9|6192.9|6195.4|6193.6|6196.1|6193.7|6195.2|6192.7|27
1726637100000|2024-09-18 05:25:00|6195.5|6193.7|6197.9|6196.1|6198|6196.2|6195.5|6193.7|63
1726637400000|2024-09-18 05:30:00|6197.8|6196|6197.4|6195.6|6197.9|6196.1|6197.1|6195.3|51
1726637700000|2024-09-18 05:35:00|6197.5|6195.7|6197.1|6195.3|6197.8|6196|6196.9|6195.1|37
1726638000000|2024-09-18 05:40:00|6197|6195.2|6197.9|6196.1|6197.9|6196.1|6196.4|6194.6|73
1726638300000|2024-09-18 05:45:00|6198|6196.2|6197.7|6195.9|6198.1|6196.3|6197.1|6195.3|64
1726638600000|2024-09-18 05:50:00|6197.4|6195.6|6200.5|6198.7|6200.5|6198.7|6197.2|6195.4|86
1726638900000|2024-09-18 05:55:00|6200.9|6199.1|6201.1|6199.3|6202|6199.5|6200.2|6198|117
1726639200000|2024-09-18 06:00:00|6201.5|6199.7|6206.4|6204.6|6207|6205.2|6201.4|6199.6|168
1726639500000|2024-09-18 06:05:00|6206.6|6204.8|6205.5|6203.7|6208|6206.2|6204.5|6202.7|144
1726639800000|2024-09-18 06:10:00|6205.6|6203.8|6205.6|6202.6|6206.1|6203.8|6203.3|6201|127
1726640100000|2024-09-18 06:15:00|6205.7|6202.7|6203.5|6201.7|6205.7|6203.1|6202.6|6200.5|90
1726640400000|2024-09-18 06:20:00|6203.4|6201.6|6202.3|6200.5|6203.5|6201.7|6201.8|6200|79
1726640700000|2024-09-18 06:25:00|6202.4|6200.6|6203.9|6202.1|6204.7|6202.2|6202|6199|108
1726641000000|2024-09-18 06:30:00|6204|6202.2|6203.1|6201.3|6205.6|6203.3|6203|6200.7|127
1726641300000|2024-09-18 06:35:00|6203.2|6201.4|6204.5|6201.5|6205.7|6203.1|6203.2|6201|112
1726641600000|2024-09-18 06:40:00|6204|6202.2|6204|6201|6205.9|6203.6|6203|6200.9|117
1726641900000|2024-09-18 06:45:00|6203.9|6200.9|6202.5|6200.7|6204.1|6201.5|6202.2|6199.8|114
1726642200000|2024-09-18 06:50:00|6203.1|6200.1|6203.8|6202|6204.5|6202.1|6201.9|6199.5|132
1726642500000|2024-09-18 06:55:00|6203.9|6202.1|6204.7|6202.9|6205.3|6203.2|6202.9|6199.9|132
1726642800000|2024-09-18 07:00:00|6204.8|6203|6208.3|6206.5|6208.9|6207.1|6204.7|6202.7|213
1726643100000|2024-09-18 07:05:00|6208.4|6206.6|6208.5|6206.7|6210.5|6208.2|6208.3|6206.4|167
1726643400000|2024-09-18 07:10:00|6208.6|6206.8|6209.5|6206.5|6212.1|6209.6|6208.5|6206.4|131
1726643700000|2024-09-18 07:15:00|6209|6207.2|6213.4|6210.4|6213.4|6210.7|6208.9|6207.1|154
1726644000000|2024-09-18 07:20:00|6213.3|6210.3|6214.5|6211.5|6215.2|6213.4|6213|6210.1|180
1726644300000|2024-09-18 07:25:00|6214.6|6211.6|6211.9|6210.1|6215.1|6212.9|6211.4|6209.3|167
1726644600000|2024-09-18 07:30:00|6211.8|6210|6211.6|6208.6|6212.7|6210.7|6210|6207|180
1726644900000|2024-09-18 07:35:00|6211.7|6208.7|6212.1|6210.3|6212.2|6210.4|6210.4|6208.6|155
1726645200000|2024-09-18 07:40:00|6211.9|6210.1|6210.4|6208.6|6212.6|6210.4|6210.4|6207.5|136
1726645500000|2024-09-18 07:45:00|6210.5|6207.4|6213|6211.2|6213.1|6211.3|6209.1|6207.3|162
1726645800000|2024-09-18 07:50:00|6212.9|6211.1|6212.4|6210.6|6213.5|6211.7|6211.3|6209.5|140
1726646100000|2024-09-18 07:55:00|6212.3|6210.5|6215.7|6213.9|6215.7|6213.9|6212.2|6210.4|219
1726646400000|2024-09-18 08:00:00|6215.6|6213.8|6214.4|6212.6|6215.9|6214.1|6213.7|6211.9|182
1726646700000|2024-09-18 08:05:00|6214.5|6212.7|6216.6|6214.8|6217|6215.2|6214|6212.2|131
1726647000000|2024-09-18 08:10:00|6216.7|6214.9|6214.3|6212.5|6217.6|6215.8|6213.5|6211.7|130
1726647300000|2024-09-18 08:15:00|6213.9|6212.1|6214.8|6213|6216.4|6214.6|6213.2|6211.4|126
1726647600000|2024-09-18 08:20:00|6214.6|6212.8|6216.7|6213.7|6217.9|6215.2|6214.1|6212|143
1726647900000|2024-09-18 08:25:00|6216.6|6213.6|6217.8|6214.8|6217.8|6215.7|6215.8|6213.4|113
1726648200000|2024-09-18 08:30:00|6217.4|6215.6|6217.5|6215.7|6218.4|6216.4|6216.5|6214.6|141
1726648500000|2024-09-18 08:35:00|6217.4|6215.6|6217.9|6214.9|6219.5|6217.2|6217|6214.3|161
1726648800000|2024-09-18 08:40:00|6217.7|6214.7|6217.5|6214.5|6219.1|6216.1|6216.9|6214.5|134
1726649100000|2024-09-18 08:45:00|6217.4|6214.4|6218.9|6215.9|6219.9|6217|6217.2|6214.2|95
1726649400000|2024-09-18 08:50:00|6217.9|6216.1|6217.9|6216.1|6218.8|6216.6|6217|6214.6|129
1726649700000|2024-09-18 08:55:00|6218.4|6215.4|6219.2|6216.2|6220.1|6217.1|6217.7|6215.4|135
1726650000000|2024-09-18 09:00:00|6219.3|6216.3|6218.2|6216.4|6219.6|6216.8|6217.2|6215|152
1726650300000|2024-09-18 09:05:00|6218.1|6216.3|6217.7|6215.9|6218.6|6216.7|6217.2|6215|147
1726650600000|2024-09-18 09:10:00|6217.8|6216|6218.5|6216.7|6220.2|6218.4|6217.8|6216|120
1726650900000|2024-09-18 09:15:00|6218.6|6216.8|6219.4|6217.6|6220.3|6218.5|6218.3|6216.5|106
1726651200000|2024-09-18 09:20:00|6219.5|6217.7|6222.3|6220.5|6222.6|6220.8|6219.4|6217.6|110
1726651500000|2024-09-18 09:25:00|6222.4|6220.6|6220.1|6218.3|6222.7|6220.9|6219.8|6218|110
1726651800000|2024-09-18 09:30:00|6220.2|6218.4|6222.4|6219.4|6223.1|6220.6|6220|6218|141
1726652100000|2024-09-18 09:35:00|6222.5|6219.5|6224.2|6221.2|6224.3|6222.2|6222.3|6219.4|112
1726652400000|2024-09-18 09:40:00|6224.3|6221.3|6223|6221.2|6224.7|6222.3|6222.3|6220.4|108
1726652700000|2024-09-18 09:45:00|6223.1|6221.3|6226.7|6223.7|6227.1|6224.1|6223.1|6221.3|104
1726653000000|2024-09-18 09:50:00|6226.8|6223.8|6225.3|6223.5|6226.8|6224.3|6224.3|6222.3|132
1726653300000|2024-09-18 09:55:00|6225.4|6223.6|6226.8|6223.8|6226.8|6224.4|6224.9|6222.6|122
1726653600000|2024-09-18 10:00:00|6226.7|6223.7|6226.2|6223.2|6227.3|6224.6|6225|6222|138
1726653900000|2024-09-18 10:05:00|6226.3|6223.3|6226.1|6223.1|6226.9|6224.6|6225.1|6222.5|142
1726654200000|2024-09-18 10:10:00|6226|6223|6225.4|6223.6|6226.5|6223.7|6224.6|6222.2|166
1726654500000|2024-09-18 10:15:00|6225.5|6223.7|6226.2|6224.4|6228.2|6225.7|6225.5|6223.3|107
1726654800000|2024-09-18 10:20:00|6226.1|6224.3|6226.3|6224.5|6226.6|6224.8|6225.3|6223.5|81
1726655100000|2024-09-18 10:25:00|6226.2|6224.4|6227.9|6226.1|6228.4|6226.6|6226.1|6224.3|95
1726655400000|2024-09-18 10:30:00|6227.8|6226|6228.3|6226.5|6229|6227.2|6227.8|6226|90
1726655700000|2024-09-18 10:35:00|6228|6226.2|6227.5|6225.7|6228.4|6226.6|6226.3|6224.5|100
1726656000000|2024-09-18 10:40:00|6227.4|6225.6|6227.4|6225.6|6228.5|6226.7|6226.9|6225.1|107
1726656300000|2024-09-18 10:45:00|6227.9|6224.9|6228.4|6226.6|6228.5|6226.7|6226.2|6224|94
1726656600000|2024-09-18 10:50:00|6228.1|6226.3|6225.9|6222.9|6228.3|6226.5|6225.2|6222.9|114
1726656900000|2024-09-18 10:55:00|6225.8|6222.8|6225.2|6223.4|6226.5|6224.7|6225.1|6222.7|123
1726657200000|2024-09-18 11:00:00|6225.1|6223.3|6224.3|6222.5|6225.2|6223.4|6223.7|6221.9|107
1726657500000|2024-09-18 11:05:00|6223.8|6222|6225.7|6222.7|6226.5|6224.2|6223.7|6221.9|92
1726657800000|2024-09-18 11:10:00|6225.6|6222.6|6225.1|6223.3|6226.4|6223.6|6225.1|6222.4|114
1726658100000|2024-09-18 11:15:00|6225.3|6223.5|6226.3|6224.5|6227.4|6225.1|6225.3|6222.8|89
1726658400000|2024-09-18 11:20:00|6226.2|6224.4|6228.9|6227.1|6229|6227.2|6226|6224.2|108
1726658700000|2024-09-18 11:25:00|6228.8|6227|6228.1|6226.3|6229.5|6227.1|6228|6225.8|158
1726659000000|2024-09-18 11:30:00|6227.9|6226.1|6227.1|6224.1|6229|6226.3|6226.3|6223.3|126
1726659300000|2024-09-18 11:35:00|6227|6224|6225.8|6222.8|6227.3|6224.3|6225.8|6222.8|79
1726659600000|2024-09-18 11:40:00|6225.7|6222.7|6225.9|6224.1|6226.6|6224.6|6225.3|6222.4|133
1726659900000|2024-09-18 11:45:00|6226.1|6224.3|6225.6|6223.8|6226.6|6224.8|6225.6|6223.8|80
1726660200000|2024-09-18 11:50:00|6225.7|6223.9|6223.9|6222.1|6225.9|6223.9|6223.8|6222|91
1726660500000|2024-09-18 11:55:00|6223.8|6222|6223.9|6222.1|6225|6223.2|6222.9|6221.1|100
1726660800000|2024-09-18 12:00:00|6223.7|6221.9|6222.5|6220.7|6224.6|6222.7|6221.9|6220.1|164
1726661100000|2024-09-18 12:05:00|6222.4|6220.6|6223.7|6221.9|6224.4|6222.1|6221.6|6219.4|135
1726661400000|2024-09-18 12:10:00|6223.8|6222|6222.6|6220.8|6224.5|6222|6222.4|6220.5|80
1726661700000|2024-09-18 12:15:00|6222.5|6220.7|6222.9|6221.1|6223.2|6221.4|6221.5|6219.7|106
1726662000000|2024-09-18 12:20:00|6223|6221.2|6225.4|6223.6|6226.3|6223.9|6222.8|6221|117
1726662300000|2024-09-18 12:25:00|6225.3|6223.5|6222.7|6219.7|6225.5|6223.7|6222.1|6219.2|153
1726662600000|2024-09-18 12:30:00|6222.5|6219.5|6222.2|6220.4|6222.9|6220.9|6219.9|6218.1|144
1726662900000|2024-09-18 12:35:00|6222.3|6220.5|6222.9|6221.1|6223.7|6221.9|6221.9|6220.1|157
1726663200000|2024-09-18 12:40:00|6222.8|6221|6221.9|6220.1|6223|6221.2|6220.7|6218.9|173
1726663500000|2024-09-18 12:45:00|6221.8|6220|6220.4|6218.6|6221.9|6220.1|6219.7|6217.9|159
1726663800000|2024-09-18 12:50:00|6220.5|6218.7|6220.9|6219.1|6222|6220.2|6220.4|6218.5|132
1726664100000|2024-09-18 12:55:00|6220.8|6219|6222|6220.2|6222.2|6220.4|6219.2|6217.4|165
1726664400000|2024-09-18 13:00:00|6222.1|6220.3|6227.4|6225.6|6227.6|6225.8|6222|6220.2|196
1726664700000|2024-09-18 13:05:00|6227.5|6225.7|6229.1|6226.1|6230.3|6228.1|6226.9|6225.1|167
1726665000000|2024-09-18 13:10:00|6229.4|6226.4|6230.5|6228.7|6230.6|6228.8|6226.8|6224.8|167
1726665300000|2024-09-18 13:15:00|6230.4|6228.6|6231.3|6229.5|6231.7|6229.7|6228.9|6227.1|194
1726665600000|2024-09-18 13:20:00|6231.4|6229.6|6230.8|6229|6231.9|6229.6|6229.9|6228.1|218
1726665900000|2024-09-18 13:25:00|6230.4|6228.6|6231.6|6229.8|6232.2|6230.1|6230.2|6228.4|168
1726666200000|2024-09-18 13:30:00|6231.5|6229.7|6231.8|6230|6233.3|6230.8|6229.6|6227.8|186
1726666500000|2024-09-18 13:35:00|6231.5|6229.7|6229.9|6228.1|6232.5|6229.7|6229.1|6227.3|131
1726666800000|2024-09-18 13:40:00|6229.8|6228|6229.8|6226.8|6230|6228|6228|6225|143
1726667100000|2024-09-18 13:45:00|6229.7|6226.7|6227.1|6225.3|6231|6229|6227|6225.2|183
1726667400000|2024-09-18 13:50:00|6227|6225.2|6222.4|6220.6|6227.1|6225.3|6221.6|6219.8|258
1726667700000|2024-09-18 13:55:00|6222.5|6220.7|6222.3|6220.5|6224.1|6222.3|6221.4|6219.5|193
1726668000000|2024-09-18 14:00:00|6222.6|6220.8|6221.9|6220.1|6223.3|6221.2|6221.2|6218.7|182
1726668300000|2024-09-18 14:05:00|6221.8|6220|6222.9|6221.1|6223|6221.2|6220.2|6218.4|196
1726668600000|2024-09-18 14:10:00|6223|6221.2|6220.9|6219.1|6223|6221.2|6220.1|6218.3|208
1726668900000|2024-09-18 14:15:00|6220.8|6219|6216.5|6214.7|6221.1|6219.2|6216.5|6214.7|284
1726669200000|2024-09-18 14:20:00|6216.4|6214.6|6215.3|6213.5|6217.1|6214.7|6213.1|6211.3|237
1726669500000|2024-09-18 14:25:00|6215.2|6213.4|6210.9|6209.1|6215.3|6213.5|6210.9|6209.1|207
1726669800000|2024-09-18 14:30:00|6210.8|6209|6206.9|6205.1|6211.1|6209.3|6205.8|6204|232
1726670100000|2024-09-18 14:35:00|6207|6205.2|6210.6|6207.6|6210.8|6208.3|6206.4|6204.6|255
1726670400000|2024-09-18 14:40:00|6211|6208|6212.8|6209.8|6214.2|6211.2|6211|6208|233
1726670700000|2024-09-18 14:45:00|6212.9|6209.9|6212|6209|6215.1|6212.6|6212|6209|262
1726671000000|2024-09-18 14:50:00|6212.1|6209.1|6210.2|6208.4|6212.1|6209.5|6208.3|6206.5|340
1726671300000|2024-09-18 14:55:00|6210.1|6208.3|6209.1|6207.3|6210.3|6208.5|6208.1|6206.3|278
1726671600000|2024-09-18 15:00:00|6209|6207.2|6209.2|6207.4|6210.3|6208.5|6207.3|6205.5|250
1726671900000|2024-09-18 15:05:00|6209.1|6207.3|6209.7|6207.9|6211.5|6209.7|6208.6|6206.8|197
1726672200000|2024-09-18 15:10:00|6209.6|6207.8|6208.4|6206.6|6210.4|6208.6|6207.4|6205.5|261
1726672500000|2024-09-18 15:15:00|6208.2|6206.4|6207.9|6206.1|6208.8|6207|6207.3|6205.5|185
1726672800000|2024-09-18 15:20:00|6208.1|6206.3|6207.7|6205.9|6208.2|6206.3|6206.3|6204|208
1726673100000|2024-09-18 15:25:00|6207.6|6205.8|6210.6|6207.6|6210.9|6208.7|6207|6204.7|179
1726673400000|2024-09-18 15:30:00|6210|6208.2|6207|6205.2|6211.1|6208.5|6206.7|6204.2|198
1726673700000|2024-09-18 15:35:00|6207.1|6205.3|6203.6|6201.8|6207.4|6205.3|6203.4|6201.1|225
1726674000000|2024-09-18 15:40:00|6203.5|6201.7|6203.6|6200.6|6204.8|6202.4|6202.8|6200.5|250
1726674300000|2024-09-18 15:45:00|6203.7|6200.7|6202.9|6201.1|6204.6|6202.2|6202|6200.2|221
1726674600000|2024-09-18 15:50:00|6203|6201.2|6204.2|6202.4|6204.3|6202.5|6202.9|6201.1|131
1726674900000|2024-09-18 15:55:00|6204.3|6202.5|6203.1|6201.3|6205.4|6203.6|6203.1|6201.3|214
1726675200000|2024-09-18 16:00:00|6203.2|6201.4|6203.1|6201.3|6204.6|6202.8|6202.9|6201.1|201
1726675500000|2024-09-18 16:05:00|6203|6201.2|6204.3|6202.5|6205.4|6203.6|6202.9|6201.1|163
1726675800000|2024-09-18 16:10:00|6204.2|6202.4|6207.3|6205.5|6208|6205.6|6204.2|6202.4|152
1726676100000|2024-09-18 16:15:00|6207.4|6205.6|6208.7|6206.9|6208.8|6207|6207.3|6205.5|180
1726676400000|2024-09-18 16:20:00|6208.6|6206.8|6208.3|6206.5|6209.3|6207.5|6207.7|6205.9|152
1726676700000|2024-09-18 16:25:00|6208.4|6206.6|6209.5|6207.7|6209.9|6208.1|6208|6206.2|155
1726677000000|2024-09-18 16:30:00|6209.4|6207.6|6209.4|6207.6|6210.2|6208.4|6208.3|6206.5|211
1726677300000|2024-09-18 16:35:00|6209.3|6207.5|6209.5|6207.7|6209.8|6208|6208.8|6207|225
1726677600000|2024-09-18 16:40:00|6209.6|6207.8|6208.8|6207|6209.6|6207.8|6208.8|6207|249
1726677900000|2024-09-18 16:45:00|6208.6|6206.8|6209.8|6208|6209.9|6208.1|6207.6|6205.8|205
1726678200000|2024-09-18 16:50:00|6210.2|6208.4|6211.8|6210|6211.9|6210.1|6209.8|6208|234
1726678500000|2024-09-18 16:55:00|6211.9|6210.1|6212.6|6210.8|6212.7|6210.9|6211.8|6210|166
1726678800000|2024-09-18 17:00:00|6212.4|6210.6|6214.7|6212.9|6214.8|6213|6212.2|6210.4|226
1726679100000|2024-09-18 17:05:00|6214.6|6212.8|6211.9|6210.1|6214.6|6212.8|6211.3|6209.5|140
1726679400000|2024-09-18 17:10:00|6212|6210.2|6210.4|6208.6|6212|6210.2|6210.3|6208.5|137
1726679700000|2024-09-18 17:15:00|6210.3|6208.5|6211.5|6209.7|6212.4|6210.6|6210.3|6208.5|163
1726680000000|2024-09-18 17:20:00|6211.6|6209.8|6210.7|6208.9|6211.9|6210.1|6210|6208.2|210
1726680300000|2024-09-18 17:25:00|6210.6|6208.8|6213.5|6211.7|6214.1|6211.7|6210.6|6208.7|169
1726680600000|2024-09-18 17:30:00|6213.6|6211.8|6217.8|6216|6218.1|6216.1|6213.6|6211.8|159
1726680900000|2024-09-18 17:35:00|6217.7|6215.9|6215.9|6214.1|6218.9|6216.7|6214.7|6212.6|178
1726681200000|2024-09-18 17:40:00|6215.8|6214|6217.9|6214.9|6218.6|6215.6|6215.6|6213.1|167
1726681500000|2024-09-18 17:45:00|6218.2|6215.2|6216.4|6213.4|6218.9|6215.9|6215.6|6213.2|203
1726681800000|2024-09-18 17:50:00|6216.3|6213.3|6213.9|6210.9|6216.7|6214.9|6213.6|6210.6|213
1726682100000|2024-09-18 17:55:00|6214|6211|6215.8|6211.8|6217.1|6214.1|6212.3|6209.8|247
1726682400000|2024-09-18 18:00:00|6210|6206|6241.9|6238.9|6260.9|6257.5|6210|6206|954
1726682700000|2024-09-18 18:05:00|6242|6239|6242.9|6239.9|6250.2|6247.2|6237.6|6234.6|704
1726683000000|2024-09-18 18:10:00|6242.5|6239.5|6238.7|6235.7|6245.2|6242.2|6229.6|6226.6|822
1726683300000|2024-09-18 18:15:00|6238.9|6235.9|6253.8|6250.8|6253.9|6250.9|6238.9|6235.9|708
1726683600000|2024-09-18 18:20:00|6253.6|6250.6|6252.9|6249.9|6257.7|6254.7|6251.3|6248.3|618
1726683900000|2024-09-18 18:25:00|6253.1|6250.1|6255.3|6252.3|6258|6255|6250.1|6247.1|568
1726684200000|2024-09-18 18:30:00|6255.4|6252.4|6268|6265|6269.4|6266.4|6255.1|6252.1|624
1726684500000|2024-09-18 18:35:00|6267.9|6264.9|6262.1|6259.1|6268.9|6265.9|6249.1|6246.1|821
1726684800000|2024-09-18 18:40:00|6262.5|6259.5|6243.9|6240.9|6264.8|6261.8|6240.8|6237.8|800
1726685100000|2024-09-18 18:45:00|6242.3|6239.3|6236.8|6233.8|6251.2|6248.2|6235.8|6232.8|835
1726685400000|2024-09-18 18:50:00|6236.3|6233.3|6243.4|6240.4|6250.9|6247.9|6232.2|6229.2|728
1726685700000|2024-09-18 18:55:00|6243.1|6240.1|6235.4|6232.4|6251.1|6248.1|6233.2|6230.2|662
1726686000000|2024-09-18 19:00:00|6235.1|6232.1|6224.7|6221.7|6235.1|6232.1|6220.9|6217.9|753
1726686300000|2024-09-18 19:05:00|6225.2|6222.2|6217.3|6214.3|6225.2|6222.2|6214.9|6211.9|602
1726686600000|2024-09-18 19:10:00|6217.1|6214.1|6230.1|6227.1|6230.1|6227.1|6215.4|6212.4|643
1726686900000|2024-09-18 19:15:00|6229.3|6226.3|6226.5|6223.5|6231.2|6228.2|6221.4|6218.4|572
1726687200000|2024-09-18 19:20:00|6226.3|6223.3|6214.7|6211.7|6226.3|6223.3|6208.9|6205.9|752
1726687500000|2024-09-18 19:25:00|6214.8|6211.8|6222.3|6219.3|6226|6223|6213.7|6210.7|602
1726687800000|2024-09-18 19:30:00|6222.4|6219.4|6212.8|6209.8|6223.1|6220.1|6211.7|6208.7|564
1726688100000|2024-09-18 19:35:00|6212.7|6209.7|6213|6210|6215.1|6212.1|6208.9|6205.9|618
1726688400000|2024-09-18 19:40:00|6213.4|6210.4|6205.1|6202.1|6215.1|6212.1|6205.1|6202.1|594
1726688700000|2024-09-18 19:45:00|6205|6202|6192.3|6189.3|6205|6202|6192.3|6189.3|593
1726689000000|2024-09-18 19:50:00|6191.9|6188.9|6195.4|6192.4|6196.8|6193.8|6190|6187|513
1726689300000|2024-09-18 19:55:00|6195.9|6192.9|6192.4|6189.4|6197.8|6194.8|6191.1|6188.1|480
1726689600000|2024-09-18 20:00:00|6192.3|6189.3|6197.9|6194.9|6198.7|6195.7|6191.4|6188.4|391
1726689900000|2024-09-18 20:05:00|6197.8|6194.8|6200.8|6197.8|6201.8|6199|6197.5|6194.5|367
1726690200000|2024-09-18 20:10:00|6200.4|6197.4|6201.6|6198.6|6203.1|6200.1|6199.8|6196.8|457
1726690500000|2024-09-18 20:15:00|6201.5|6198.5|6204|6201|6204.5|6201.5|6200|6197|578
1726690800000|2024-09-18 20:20:00|6204.1|6201.1|6205|6202|6205.8|6202.8|6203.1|6200.1|542
1726691100000|2024-09-18 20:25:00|6204.9|6201.9|6204.1|6201.1|6207.3|6204.3|6203.5|6200.5|470
1726691400000|2024-09-18 20:30:00|6204.3|6201.3|6204.7|6201.7|6206.9|6203.9|6204.3|6201.3|406
1726691700000|2024-09-18 20:35:00|6204.8|6201.8|6205|6202|6206.4|6203.4|6204.7|6201.7|527
1726692000000|2024-09-18 20:40:00|6205.1|6202.1|6206.2|6203.2|6206.7|6203.7|6204|6201|386
1726692300000|2024-09-18 20:45:00|6206.1|6203.1|6208.7|6205.7|6208.9|6205.9|6206.1|6203.1|500
1726692600000|2024-09-18 20:50:00|6209.5|6206.5|6209.3|6206.3|6210.2|6207.2|6208.9|6205.9|421
1726692900000|2024-09-18 20:55:00|6210.2|6205.4|6211.8|6207|6211.8|6207|6210|6205.2|201
1726693200000|2024-09-18 21:00:00|6211.7|6206.9|6206.5|6200.7|6211.7|6206.9|6205.9|6200.1|10
1726693500000|2024-09-18 21:05:00|6205.4|6199.6|6208.8|6203|6208.8|6203|6205.4|6199.6|14
1726693800000|2024-09-18 21:10:00|6208.6|6202.8|6210.1|6204.3|6210.9|6205.1|6208|6202.2|103
1726694100000|2024-09-18 21:15:00|6210.5|6204.7|6208.4|6202.6|6210.6|6204.8|6206.6|6200.8|93
1726694400000|2024-09-18 21:20:00|6207.7|6201.9|6207.8|6202|6207.9|6202.1|6205.6|6199.8|68
1726694700000|2024-09-18 21:25:00|6207.9|6202.1|6210.8|6205|6211|6205.2|6207.7|6201.9|91
1726695000000|2024-09-18 21:30:00|6211|6205.2|6209.8|6204|6211.3|6205.5|6209.8|6204|55
1726695300000|2024-09-18 21:35:00|6210|6204.2|6210.3|6204.5|6210.3|6204.5|6209.4|6203.6|25
1726695600000|2024-09-18 21:40:00|6210.4|6204.6|6210.9|6205.1|6211|6205.2|6210.4|6204.6|35
1726695900000|2024-09-18 21:45:00|6211|6205.2|6208.8|6203|6211.7|6205.9|6207.5|6201.7|75
1726696200000|2024-09-18 21:50:00|6208.9|6203.1|6210.7|6204.9|6210.8|6205|6208.4|6202.6|80
1726696500000|2024-09-18 21:55:00|6210.9|6205.1|6209.6|6203.8|6211.5|6205.7|6209.4|6203.6|42
1726696800000|2024-09-18 22:00:00|6209.5|6203.7|6210.2|6205.4|6210.7|6205.6|6209|6203.2|131
1726697100000|2024-09-18 22:05:00|6209.3|6206.3|6209.3|6206.3|6209.5|6206.5|6207.7|6204.7|60
1726697400000|2024-09-18 22:10:00|6209.4|6206.4|6213.4|6210.4|6213.4|6210.4|6209.4|6206.4|71
1726697700000|2024-09-18 22:15:00|6213.3|6210.3|6213.3|6210.3|6213.4|6210.4|6212.1|6209.1|86
1726698000000|2024-09-18 22:20:00|6213.2|6210.2|6212.9|6209.9|6213.4|6210.4|6212.9|6209.9|30
1726698300000|2024-09-18 22:25:00|6212.8|6209.8|6215.1|6212.1|6215.7|6212.7|6212.8|6209.8|53
1726698600000|2024-09-18 22:30:00|6215.2|6212.2|6215.6|6212.6|6215.8|6213|6214.8|6212|56
1726698900000|2024-09-18 22:35:00|6215.5|6212.5|6217.9|6214.9|6218.1|6215.1|6215.3|6212.3|80
1726699200000|2024-09-18 22:40:00|6217.6|6214.6|6216.3|6212.3|6218.1|6215.1|6216.3|6212.3|92
1726699500000|2024-09-18 22:45:00|6216.9|6212.9|6220.6|6217.6|6222.5|6219.5|6216.9|6212.9|163
1726699800000|2024-09-18 22:50:00|6220.7|6217.7|6219|6216|6220.7|6217.7|6217.5|6214.5|147
1726700100000|2024-09-18 22:55:00|6218.8|6215.8|6220.5|6217.5|6222.2|6219.2|6218.8|6215.8|156
1726700400000|2024-09-18 23:00:00|6220.4|6217.4|6218.1|6215.1|6221.4|6218.4|6217.7|6214.7|131
1726700700000|2024-09-18 23:05:00|6218.2|6215.2|6216.7|6213.7|6218.8|6215.8|6216.5|6213.5|147
1726701000000|2024-09-18 23:10:00|6216.6|6213.6|6215.1|6212.1|6216.7|6213.7|6215|6212|96
1726701300000|2024-09-18 23:15:00|6215|6212|6211.5|6208.5|6215.2|6212.2|6211.5|6208.5|153
1726701600000|2024-09-18 23:20:00|6211.6|6208.6|6210.1|6207.1|6212.8|6209.8|6210.1|6207.1|99
1726701900000|2024-09-18 23:25:00|6210.2|6207.2|6206.1|6203.1|6210.5|6207.5|6205.8|6202.8|101
1726702200000|2024-09-18 23:30:00|6206|6203|6205.1|6202.1|6208.2|6205.3|6202.9|6199.9|119
1726702500000|2024-09-18 23:35:00|6204.3|6202.5|6205.9|6202.9|6207.4|6204.4|6204.3|6202.2|68
1726702800000|2024-09-18 23:40:00|6206|6203|6206|6203|6206.7|6203.7|6204.7|6201.7|79
1726703100000|2024-09-18 23:45:00|6206.1|6203.1|6205.3|6202.3|6206.9|6203.9|6204.5|6201.5|92
1726703400000|2024-09-18 23:50:00|6205.2|6202.2|6208.4|6205.4|6209.1|6206.1|6205.1|6202.1|139
1726703700000|2024-09-18 23:55:00|6208.2|6205.2|6211.3|6208.3|6212.2|6209.3|6207.7|6204.7|200
1726704000000|2024-09-19 00:00:00|6211.6|6208.6|6212.4|6209.4|6216|6213|6211.1|6208.1|432
1726704300000|2024-09-19 00:05:00|6212.3|6209.3|6211.6|6208.6|6215|6212|6210.7|6207.7|313
1726704600000|2024-09-19 00:10:00|6211.5|6208.5|6213.2|6210.2|6213.8|6210.8|6210.5|6207.5|252
1726704900000|2024-09-19 00:15:00|6213.3|6210.3|6212.3|6209.3|6214.8|6211.8|6211.6|6208.7|315
1726705200000|2024-09-19 00:20:00|6212.2|6209.2|6212.8|6209.8|6214.9|6212.3|6211.3|6208.3|300
1726705500000|2024-09-19 00:25:00|6212.9|6209.9|6213.8|6210.8|6214.9|6212.2|6211.5|6208.5|258
1726705800000|2024-09-19 00:30:00|6213.7|6210.7|6210.6|6207.6|6214.2|6212.2|6209.7|6206.7|236
1726706100000|2024-09-19 00:35:00|6210.3|6207.3|6205.4|6202.4|6210.4|6207.4|6202.7|6200.9|268
1726706400000|2024-09-19 00:40:00|6205.3|6202.3|6201.9|6198.9|6205.5|6203.1|6201.2|6198.5|266
1726706700000|2024-09-19 00:45:00|6202.1|6199.1|6194.7|6191.7|6202.5|6200.1|6194.7|6191.7|272
1726707000000|2024-09-19 00:50:00|6194.8|6191.8|6193|6190|6196.1|6193.5|6191.7|6188.7|287
1726707300000|2024-09-19 00:55:00|6193.1|6190.1|6187.9|6184.9|6193.2|6190.2|6187.3|6184.3|315
1726707600000|2024-09-19 01:00:00|6187.7|6184.7|6188.5|6185.5|6190.7|6187.7|6186.2|6183.4|272
1726707900000|2024-09-19 01:05:00|6189|6186|6187.2|6184.2|6189.4|6186.9|6186.8|6183.9|236
1726708200000|2024-09-19 01:10:00|6187.1|6184.1|6186.4|6183.4|6187.5|6185.2|6183.8|6180.8|224
1726708500000|2024-09-19 01:15:00|6186.3|6183.3|6190.6|6187.6|6193.3|6190.7|6186.3|6183.3|271
1726708800000|2024-09-19 01:20:00|6190.5|6187.5|6191.2|6188.2|6192.4|6189.4|6190|6187|241
1726709100000|2024-09-19 01:25:00|6191.1|6188.1|6189|6186|6192.4|6189.4|6187.7|6184.7|225
1726709400000|2024-09-19 01:30:00|6188.9|6185.9|6184.2|6181.2|6192|6189|6182.3|6179.8|466
1726709700000|2024-09-19 01:35:00|6184.4|6181.4|6188.8|6185.8|6190.5|6187.8|6183.3|6180.8|288
1726710000000|2024-09-19 01:40:00|6188.9|6185.9|6184.2|6182.4|6188.9|6185.9|6184.1|6182.3|227
1726710300000|2024-09-19 01:45:00|6184.1|6182.3|6189.7|6187.9|6190|6188.2|6182.9|6181.1|217
1726710600000|2024-09-19 01:50:00|6189.8|6188|6194.6|6192.8|6195.2|6193.4|6189.7|6187.9|175
1726710900000|2024-09-19 01:55:00|6194.5|6192.7|6199.6|6197.8|6200.3|6198|6193.3|6191.5|238
1726711200000|2024-09-19 02:00:00|6199.7|6197.9|6205.9|6202.9|6206.6|6203.6|6199.7|6197.9|301
1726711500000|2024-09-19 02:05:00|6205.8|6202.8|6204.8|6203|6207|6204.3|6203.4|6200.4|267
1726711800000|2024-09-19 02:10:00|6204.7|6202.9|6209.1|6206.1|6209.8|6206.8|6204.3|6201.9|244
1726712100000|2024-09-19 02:15:00|6209|6206|6208.4|6205.4|6209.3|6207|6205.5|6203.2|219
1726712400000|2024-09-19 02:20:00|6208.5|6205.5|6216.4|6213.4|6217|6214|6208.2|6205.2|266
1726712700000|2024-09-19 02:25:00|6216.5|6213.5|6217.7|6214.7|6218.6|6215.6|6213.9|6210.9|239
1726713000000|2024-09-19 02:30:00|6217.9|6214.9|6218.3|6215.3|6221.3|6218.3|6216.8|6213.9|334
1726713300000|2024-09-19 02:35:00|6218.2|6215.2|6219.5|6216.5|6220|6217.7|6217.4|6214.9|276
1726713600000|2024-09-19 02:40:00|6219.4|6216.4|6221.2|6218.2|6221.3|6219.2|6218.3|6215.4|232
1726713900000|2024-09-19 02:45:00|6221.3|6218.3|6219.8|6216.8|6221.5|6218.7|6219.1|6216.2|250
1726714200000|2024-09-19 02:50:00|6219.7|6216.7|6221.3|6218.3|6221.7|6219.2|6219.7|6216.7|177
1726714500000|2024-09-19 02:55:00|6221.6|6218.6|6222.3|6219.3|6224.7|6221.9|6221.1|6218.1|209
1726714800000|2024-09-19 03:00:00|6222.2|6219.2|6223.9|6220.9|6224.3|6221.3|6220.1|6217.3|218
1726715100000|2024-09-19 03:05:00|6224|6221|6222.8|6219.8|6227|6224|6222|6219|213
1726715400000|2024-09-19 03:10:00|6222.6|6219.6|6225.3|6222.3|6227.6|6224.6|6220.9|6217.9|271
1726715700000|2024-09-19 03:15:00|6225.2|6222.2|6223.7|6220.7|6226.2|6223.2|6221.6|6219.7|202
1726716000000|2024-09-19 03:20:00|6223.6|6220.6|6224.4|6221.4|6226.3|6223.3|6222.9|6220|183
1726716300000|2024-09-19 03:25:00|6224.5|6221.5|6224.1|6221.1|6225.7|6223.2|6222.9|6220.2|197
1726716600000|2024-09-19 03:30:00|6225|6222|6225.6|6222.6|6225.6|6222.6|6222.5|6219.5|141
1726716900000|2024-09-19 03:35:00|6225.7|6222.7|6224.4|6221.4|6229.4|6226.4|6224.4|6221.4|218
1726717200000|2024-09-19 03:40:00|6224.5|6221.5|6223.3|6220.3|6224.5|6221.5|6222.3|6219.3|128
1726717500000|2024-09-19 03:45:00|6223|6220|6227.2|6224.2|6227.4|6224.4|6222.8|6219.8|176
1726717800000|2024-09-19 03:50:00|6227.4|6224.4|6225.8|6222.8|6228|6225|6225.8|6222.8|121
1726718100000|2024-09-19 03:55:00|6225.7|6222.7|6222.7|6219.7|6225.7|6222.7|6220.8|6217.8|185
1726718400000|2024-09-19 04:00:00|6222.8|6219.8|6215.6|6212.6|6222.8|6219.8|6215.5|6212.5|141
1726718700000|2024-09-19 04:05:00|6215.8|6212.8|6217.2|6214.2|6217.3|6214.7|6214.3|6211.3|142
1726719000000|2024-09-19 04:10:00|6217.3|6214.3|6213.6|6210.6|6217.5|6214.5|6212.8|6210.4|141
1726719300000|2024-09-19 04:15:00|6213.7|6210.7|6213.5|6210.5|6214.4|6211.4|6212.9|6209.9|106
1726719600000|2024-09-19 04:20:00|6213.6|6210.6|6215.3|6213.5|6216.3|6214.1|6213.6|6210.6|162
1726719900000|2024-09-19 04:25:00|6214.9|6213.1|6211.3|6208.3|6215.1|6213.3|6210.9|6208.2|156
1726720200000|2024-09-19 04:30:00|6211.4|6208.4|6214.7|6211.7|6215.6|6213.1|6211.3|6208.4|132
1726720500000|2024-09-19 04:35:00|6214.8|6211.8|6213.3|6210.3|6216.2|6213.7|6212.8|6210.3|112
1726720800000|2024-09-19 04:40:00|6213.4|6210.4|6211|6209.2|6214.9|6211.9|6210.8|6209|141
1726721100000|2024-09-19 04:45:00|6210.9|6209.1|6205.8|6204|6211.8|6209.3|6205.7|6203.9|125
1726721400000|2024-09-19 04:50:00|6206.1|6204.3|6215.3|6212.3|6215.7|6212.7|6205.5|6203.7|143
1726721700000|2024-09-19 04:55:00|6215.2|6212.2|6215.9|6212.9|6216.6|6213.7|6214.5|6211.5|128
1726722000000|2024-09-19 05:00:00|6216|6213|6217.4|6214.4|6217.7|6215.6|6215.9|6212.9|149
1726722300000|2024-09-19 05:05:00|6217.3|6214.3|6217.6|6215.8|6218.8|6216.6|6215.9|6213.4|170
1726722600000|2024-09-19 05:10:00|6217.7|6215.9|6217.5|6215.7|6218.4|6216.1|6216|6213.7|147
1726722900000|2024-09-19 05:15:00|6217.6|6215.8|6217.9|6216.1|6218.2|6216.4|6217.1|6215.3|75
1726723200000|2024-09-19 05:20:00|6218|6216.2|6218.9|6217.1|6219.3|6217.5|6217.4|6215.6|158
1726723500000|2024-09-19 05:25:00|6219|6217.2|6218.5|6216.7|6219.1|6217.3|6216.3|6214.3|128
1726723800000|2024-09-19 05:30:00|6219.4|6217.6|6219.7|6216.7|6220.1|6217.8|6217.6|6215.7|209
1726724100000|2024-09-19 05:35:00|6219.6|6216.6|6219.8|6216.8|6220.8|6218.3|6218.4|6216.4|159
1726724400000|2024-09-19 05:40:00|6219.7|6216.7|6219.7|6216.7|6222.1|6219.1|6219.1|6216.4|155
1726724700000|2024-09-19 05:45:00|6219.6|6216.6|6218.7|6216.9|6219.7|6217.6|6217.1|6214.7|160
1726725000000|2024-09-19 05:50:00|6218.8|6217|6216.5|6214.7|6218.9|6217.1|6215.8|6213.3|118
1726725300000|2024-09-19 05:55:00|6216.7|6214.9|6220.5|6217.5|6220.6|6218.2|6216.2|6214.4|135
1726725600000|2024-09-19 06:00:00|6220.1|6218.3|6223.7|6220.7|6223.7|6220.7|6218.9|6217|237
1726725900000|2024-09-19 06:05:00|6223.6|6220.6|6222.8|6219.8|6223.6|6220.6|6220.1|6217.6|222
1726726200000|2024-09-19 06:10:00|6222.9|6219.9|6220.6|6217.6|6223.9|6221.3|6220.1|6217.1|244
1726726500000|2024-09-19 06:15:00|6220.4|6217.4|6218.3|6216.5|6220.4|6217.4|6217|6214|198
1726726800000|2024-09-19 06:20:00|6218.2|6216.4|6220.7|6217.7|6221.4|6218.9|6218.1|6215.5|227
1726727100000|2024-09-19 06:25:00|6220.8|6217.8|6224.4|6221.4|6226.6|6223.6|6220.2|6217.8|262
1726727400000|2024-09-19 06:30:00|6224.3|6221.3|6222.7|6219.7|6224.3|6221.3|6220.5|6217.5|233
1726727700000|2024-09-19 06:35:00|6222.8|6219.8|6224.1|6221.1|6224.2|6221.2|6221.4|6218.5|202
1726728000000|2024-09-19 06:40:00|6224|6221|6229.8|6226.8|6230.6|6227.6|6223.8|6220.8|282
1726728300000|2024-09-19 06:45:00|6229.9|6226.9|6234.4|6231.4|6235.4|6232.4|6228.9|6225.9|255
1726728600000|2024-09-19 06:50:00|6234.3|6231.3|6237.7|6235.9|6240.1|6237.9|6233.3|6230.3|328
1726728900000|2024-09-19 06:55:00|6237.6|6235.8|6239.3|6237.5|6240.2|6238.4|6237.1|6234.7|317
1726729200000|2024-09-19 07:00:00|6239.7|6237.9|6243.4|6241.6|6244.7|6242.4|6237.3|6235.5|324
1726729500000|2024-09-19 07:05:00|6243.5|6241.7|6249.1|6247.3|6249.9|6247.5|6243|6241.2|282
1726729800000|2024-09-19 07:10:00|6248.9|6247.1|6247.6|6245.8|6250.1|6247.9|6244.3|6242.3|322
1726730100000|2024-09-19 07:15:00|6247.5|6245.7|6246.9|6245.1|6248.4|6246.6|6245.6|6243.3|253
1726730400000|2024-09-19 07:20:00|6247|6245.2|6245.2|6242.2|6247.4|6245.6|6243.5|6241.5|228
1726730700000|2024-09-19 07:25:00|6245|6242|6247.5|6244.5|6249.5|6247.7|6244.2|6241.2|215
1726731000000|2024-09-19 07:30:00|6247.6|6244.6|6246.4|6244.6|6247.7|6244.7|6243.6|6241.1|334
1726731300000|2024-09-19 07:35:00|6246.6|6244.8|6244.2|6242.4|6247.5|6245.7|6244.1|6242.3|246
1726731600000|2024-09-19 07:40:00|6244.1|6242.3|6246.5|6244.7|6247.5|6245.7|6243.3|6241.5|217
1726731900000|2024-09-19 07:45:00|6246.6|6244.8|6249.1|6247.3|6249.9|6248.1|6245.3|6243.5|171
1726732200000|2024-09-19 07:50:00|6249.2|6247.4|6250.2|6248.4|6252.9|6251.1|6249.1|6247.3|226
1726732500000|2024-09-19 07:55:00|6250.1|6248.3|6247.3|6244.3|6250.4|6248.6|6245|6243.1|258
1726732800000|2024-09-19 08:00:00|6247.1|6244.1|6248.9|6247.1|6249.6|6247.6|6246|6243.7|334
1726733100000|2024-09-19 08:05:00|6248.8|6247|6250|6248.2|6250.5|6248.7|6247.9|6245.9|226
1726733400000|2024-09-19 08:10:00|6250.1|6248.3|6251.5|6249.7|6252.9|6251.1|6249.9|6248.1|217
1726733700000|2024-09-19 08:15:00|6251.3|6249.5|6249.4|6247.6|6252|6250.2|6247.3|6245.5|242
1726734000000|2024-09-19 08:20:00|6249.3|6247.5|6250.4|6248.6|6250.6|6248.8|6246.9|6245.1|240
1726734300000|2024-09-19 08:25:00|6250|6248.2|6251.9|6250.1|6252.7|6250.9|6248.2|6246.4|219
1726734600000|2024-09-19 08:30:00|6252|6250.2|6260.4|6258.6|6260.4|6258.6|6251.5|6248.5|217
1726734900000|2024-09-19 08:35:00|6260.3|6258.5|6261.7|6258.7|6263.8|6261.3|6259.1|6257.3|227
1726735200000|2024-09-19 08:40:00|6261.8|6258.8|6261.8|6260|6263.4|6261|6261|6258.3|219
1726735500000|2024-09-19 08:45:00|6261.6|6259.8|6261.4|6259.6|6264.2|6261.3|6260.3|6257.8|171
1726735800000|2024-09-19 08:50:00|6261.6|6258.6|6259.7|6257.9|6262.4|6259.7|6258.7|6256.9|144
1726736100000|2024-09-19 08:55:00|6259.8|6258|6257.7|6255.9|6261.7|6259.9|6257.6|6255.8|201
1726736400000|2024-09-19 09:00:00|6257.6|6255.8|6261|6259.2|6261|6259.2|6257.1|6255.3|283
1726736700000|2024-09-19 09:05:00|6260.5|6258.7|6261.6|6259.8|6262.7|6260.4|6260.2|6258|261
1726737000000|2024-09-19 09:10:00|6261.5|6259.7|6265.5|6262.5|6265.7|6263|6260.5|6258.7|235
1726737300000|2024-09-19 09:15:00|6265|6263.2|6267.9|6264.9|6268.1|6265.7|6263.8|6261.3|185
1726737600000|2024-09-19 09:20:00|6268.1|6265.1|6268.6|6266.8|6269.7|6267.8|6266.3|6264.5|192
1726737900000|2024-09-19 09:25:00|6268.7|6266.9|6266.6|6264.8|6268.9|6267.1|6266.2|6264.4|215
1726738200000|2024-09-19 09:30:00|6266.7|6264.9|6266.2|6263.2|6268.2|6265.2|6264.8|6262.4|207
1726738500000|2024-09-19 09:35:00|6266.3|6263.3|6265|6263.2|6268.3|6265.6|6265|6263.2|202
1726738800000|2024-09-19 09:40:00|6265.1|6263.3|6266.7|6264.9|6267|6265.2|6265|6263.2|177
1726739100000|2024-09-19 09:45:00|6266.6|6264.8|6269|6267.2|6269.3|6267.5|6265.9|6264.1|139
1726739400000|2024-09-19 09:50:00|6268.9|6267.1|6269.5|6267.7|6269.6|6267.7|6267.9|6265.6|125
1726739700000|2024-09-19 09:55:00|6269.4|6267.6|6268.7|6266.9|6269.4|6267.6|6265.9|6264.1|136
1726740000000|2024-09-19 10:00:00|6268.8|6267|6267|6265.2|6269.7|6267.9|6266.9|6265.1|161
1726740300000|2024-09-19 10:05:00|6267.1|6265.3|6264.2|6262.4|6267.4|6265.6|6263.6|6261.8|201
1726740600000|2024-09-19 10:10:00|6264|6262.2|6267.3|6265.5|6267.9|6266.1|6264|6262.2|137
1726740900000|2024-09-19 10:15:00|6266.8|6265|6265.5|6262.5|6266.9|6265.1|6264.2|6262.4|135
1726741200000|2024-09-19 10:20:00|6265.1|6263.3|6267.2|6265.4|6267.4|6265.6|6264|6261.6|125
1726741500000|2024-09-19 10:25:00|6267.1|6265.3|6266|6264.2|6267.2|6265.4|6265.8|6263.7|141
1726741800000|2024-09-19 10:30:00|6266.5|6263.5|6264.8|6263|6266.8|6264.5|6263.5|6261.1|134
1726742100000|2024-09-19 10:35:00|6264.7|6262.9|6266|6263|6267.1|6265.3|6264.3|6262.5|118
1726742400000|2024-09-19 10:40:00|6266.1|6263.1|6266.4|6264.6|6267.4|6264.6|6265.3|6262.8|148
1726742700000|2024-09-19 10:45:00|6266.5|6264.7|6267.5|6265.7|6267.5|6265.7|6265.8|6264|127
1726743000000|2024-09-19 10:50:00|6267.4|6265.6|6268|6266.2|6268.4|6266.6|6267|6265.2|144
1726743300000|2024-09-19 10:55:00|6268.1|6266.3|6266.2|6264.4|6268.1|6266.3|6265.3|6263.4|159
1726743600000|2024-09-19 11:00:00|6266.1|6264.3|6266.4|6263.4|6269.4|6267.1|6265.9|6263.4|281
1726743900000|2024-09-19 11:05:00|6266.2|6263.2|6263.7|6261.9|6266.3|6264.3|6263.2|6261.4|231
1726744200000|2024-09-19 11:10:00|6263.6|6261.8|6257.1|6254.1|6264.1|6262.1|6257.1|6254.1|261
1726744500000|2024-09-19 11:15:00|6257|6254|6249.9|6248.1|6257.5|6254.8|6249.3|6247.1|290
1726744800000|2024-09-19 11:20:00|6249.6|6247.8|6252.4|6250.6|6253.5|6251.7|6248.4|6245.5|221
1726745100000|2024-09-19 11:25:00|6251.9|6250.1|6252.1|6250.3|6253.5|6251.7|6250.4|6248.6|205
1726745400000|2024-09-19 11:30:00|6252|6250.2|6251.5|6249.7|6253.8|6252|6251|6249.2|210
1726745700000|2024-09-19 11:35:00|6251.4|6249.6|6254.4|6252.6|6255.1|6252.7|6250.7|6248.9|193
1726746000000|2024-09-19 11:40:00|6254.5|6252.7|6253.7|6250.7|6256.6|6253.6|6252.9|6250.1|234
1726746300000|2024-09-19 11:45:00|6252.9|6251.1|6251.9|6250.1|6253.3|6251.5|6250.9|6249.1|246
1726746600000|2024-09-19 11:50:00|6251.8|6250|6250.5|6248.7|6252.6|6250.4|6249.8|6247.5|219
1726746900000|2024-09-19 11:55:00|6250.4|6248.6|6252.3|6250.5|6252.7|6250.9|6249.6|6247.8|214
1726747200000|2024-09-19 12:00:00|6252.2|6250.4|6253.5|6251.7|6254.3|6252.2|6250|6248.2|355
1726747500000|2024-09-19 12:05:00|6253.7|6251.9|6252.6|6250.8|6254.4|6252.4|6251.1|6249.3|247
1726747800000|2024-09-19 12:10:00|6252.5|6250.7|6252.1|6250.3|6252.8|6251|6250.1|6248.3|252
1726748100000|2024-09-19 12:15:00|6252.2|6250.4|6249.8|6248|6254.1|6252.3|6248|6246.2|279
1726748400000|2024-09-19 12:20:00|6249.5|6247.7|6251.1|6249.3|6252.2|6250.4|6249.5|6247.7|252
1726748700000|2024-09-19 12:25:00|6251|6249.2|6253.3|6249.3|6253.9|6250.9|6250.6|6247.8|267
1726749000000|2024-09-19 12:30:00|6252.1|6248.1|6241.9|6240.1|6252.1|6248.1|6238.6|6236.8|510
1726749300000|2024-09-19 12:35:00|6241.6|6239.8|6237.4|6235.6|6241.7|6239.8|6235.6|6233.8|506
1726749600000|2024-09-19 12:40:00|6237.1|6235.3|6237|6235.2|6238.5|6236.7|6235|6233.2|409
1726749900000|2024-09-19 12:45:00|6237.1|6235.3|6234.4|6232.6|6237.5|6235.7|6233.1|6231.3|374
1726750200000|2024-09-19 12:50:00|6234.5|6232.7|6233|6231.2|6235.9|6234.1|6231.5|6229.7|361
1726750500000|2024-09-19 12:55:00|6233.4|6231.6|6230.1|6228.3|6235.8|6234|6229.8|6228|361
1726750800000|2024-09-19 13:00:00|6230|6228.2|6237.7|6235.9|6238.1|6236.3|6229.2|6227.4|337
1726751100000|2024-09-19 13:05:00|6237.6|6235.8|6240.5|6238.7|6241.2|6238.7|6234.8|6233|404
1726751400000|2024-09-19 13:10:00|6240.4|6238.6|6239.9|6238.1|6242.7|6240.9|6238.4|6236.6|377
1726751700000|2024-09-19 13:15:00|6239.8|6238|6242.9|6241.1|6243.4|6241.6|6238.7|6236.9|304
1726752000000|2024-09-19 13:20:00|6243|6241.2|6240.4|6238.6|6243|6241.2|6237.6|6235.8|345
1726752300000|2024-09-19 13:25:00|6240.3|6238.5|6238.5|6236.7|6240.3|6238.5|6237.5|6235|322
1726752600000|2024-09-19 13:30:00|6238.6|6236.8|6236|6234.2|6240.5|6238.7|6234.2|6232.4|368
1726752900000|2024-09-19 13:35:00|6235.9|6234.1|6231.8|6230|6236|6234.2|6231.4|6229.6|409
1726753200000|2024-09-19 13:40:00|6231.9|6230.1|6227.9|6226.1|6233|6231.2|6227.2|6225.4|370
1726753500000|2024-09-19 13:45:00|6227.8|6226|6225|6223.2|6228.1|6226.3|6223.3|6221.5|430
1726753800000|2024-09-19 13:50:00|6225.1|6223.3|6224.9|6223.1|6225.1|6223.3|6221.9|6220.1|349
1726754100000|2024-09-19 13:55:00|6225|6223.2|6227.9|6224.9|6228.7|6226.4|6224|6222.2|289
1726754400000|2024-09-19 14:00:00|6228.1|6225.1|6230|6228.2|6232.3|6230.5|6226.7|6224.9|420
1726754700000|2024-09-19 14:05:00|6229.8|6228|6219.9|6218.1|6229.9|6228.1|6219.7|6217.9|435
1726755000000|2024-09-19 14:10:00|6219.8|6218|6221.6|6219.8|6223.1|6221.3|6219|6217.2|398
1726755300000|2024-09-19 14:15:00|6221.5|6219.7|6226.1|6223.1|6226.2|6223.3|6219.8|6218|297
1726755600000|2024-09-19 14:20:00|6226.2|6223.2|6229.4|6227.6|6229.5|6227.7|6225.7|6223.2|371
1726755900000|2024-09-19 14:25:00|6229.5|6227.7|6230.8|6229|6234.6|6232.6|6229.2|6227.4|431
1726756200000|2024-09-19 14:30:00|6231.1|6229.3|6231.7|6229.9|6232.9|6231.1|6230|6228.2|322
1726756500000|2024-09-19 14:35:00|6231.6|6229.8|6232|6230.2|6236.1|6233.5|6231|6229.2|343
1726756800000|2024-09-19 14:40:00|6232.1|6230.3|6229.8|6228|6234.2|6232.4|6229.6|6227.8|385
1726757100000|2024-09-19 14:45:00|6229.6|6227.8|6230.2|6228.4|6230.2|6228.4|6226.4|6224.6|365
1726757400000|2024-09-19 14:50:00|6230.3|6228.5|6235.1|6233.3|6235.6|6233.8|6230.2|6228.4|402
1726757700000|2024-09-19 14:55:00|6235|6233.2|6235|6233.2|6236.4|6234.6|6234.2|6232.4|320
1726758000000|2024-09-19 15:00:00|6235.1|6233.3|6237.4|6235.6|6237.4|6235.6|6232.6|6230.8|327
1726758300000|2024-09-19 15:05:00|6237.1|6235.3|6232.3|6230.5|6237.1|6235.3|6231.2|6229.4|308
1726758600000|2024-09-19 15:10:00|6232.4|6230.6|6231.7|6229.9|6233.7|6231.9|6231|6229.2|258
1726758900000|2024-09-19 15:15:00|6231.6|6229.8|6234.1|6232.3|6235.2|6233.4|6231.6|6229.8|255
1726759200000|2024-09-19 15:20:00|6234.2|6232.4|6236.5|6234.7|6236.6|6234.8|6233.7|6231.9|209
1726759500000|2024-09-19 15:25:00|6236.6|6234.8|6239.3|6237.5|6239.6|6237.8|6236.4|6234.6|250
1726759800000|2024-09-19 15:30:00|6239.4|6237.6|6238.6|6236.8|6239.8|6238|6237.9|6236.1|231
1726760100000|2024-09-19 15:35:00|6239|6237.2|6239.3|6237.5|6241|6239.2|6238.5|6236.7|231
1726760400000|2024-09-19 15:40:00|6239.4|6237.6|6238.7|6236.9|6239.8|6237.9|6237.7|6235.9|177
1726760700000|2024-09-19 15:45:00|6239|6237.2|6240.5|6238.7|6241.1|6238.8|6238.7|6236.7|165
1726761000000|2024-09-19 15:50:00|6241.2|6238.2|6238.7|6236.9|6241.3|6239.5|6237.8|6236|215
1726761300000|2024-09-19 15:55:00|6238.6|6236.8|6241.2|6239.4|6241.2|6239.4|6238.4|6236.6|209
1726761600000|2024-09-19 16:00:00|6241.1|6239.3|6243.8|6242|6244|6242.2|6240.9|6239.1|222
1726761900000|2024-09-19 16:05:00|6243.9|6242.1|6243.9|6242.1|6244.4|6242.6|6243|6241.2|161
1726762200000|2024-09-19 16:10:00|6243.8|6242|6241.8|6240|6244.1|6242.3|6241.3|6239.5|209
1726762500000|2024-09-19 16:15:00|6241.9|6240.1|6242.5|6240.7|6243.6|6241.8|6240.4|6238.6|224
1726762800000|2024-09-19 16:20:00|6242.6|6240.8|6242.9|6241.1|6244.3|6242.5|6241.8|6240|178
1726763100000|2024-09-19 16:25:00|6243|6241.2|6244.5|6242.7|6246.3|6244.5|6242.9|6241.1|231
1726763400000|2024-09-19 16:30:00|6244.6|6242.8|6245.1|6243.3|6245.7|6243.9|6243.9|6242.1|246
1726763700000|2024-09-19 16:35:00|6245|6243.2|6244.4|6242.6|6245.6|6243.8|6243.7|6241.9|170
1726764000000|2024-09-19 16:40:00|6244.3|6242.5|6244.4|6242.6|6245.6|6243.8|6241.8|6240|206
1726764300000|2024-09-19 16:45:00|6244.3|6242.5|6245.6|6243.8|6246.2|6244.4|6244.1|6242.3|213
1726764600000|2024-09-19 16:50:00|6245.5|6243.7|6246.2|6244.4|6246.5|6244.7|6244.7|6242.9|213
1726764900000|2024-09-19 16:55:00|6246.1|6244.3|6243.9|6242.1|6246.2|6244.4|6242.3|6240.5|244
1726765200000|2024-09-19 17:00:00|6244|6242.2|6244.3|6242.5|6245.3|6243.5|6243.2|6241.4|263
1726765500000|2024-09-19 17:05:00|6244.2|6242.4|6244.2|6242.4|6244.5|6242.7|6241.8|6240|211
1726765800000|2024-09-19 17:10:00|6244.1|6242.3|6243.6|6241.8|6246.1|6243.9|6242.9|6241.1|232
1726766100000|2024-09-19 17:15:00|6243.7|6241.9|6246.7|6244.9|6246.9|6245.1|6243.4|6241.6|201
1726766400000|2024-09-19 17:20:00|6246.6|6244.8|6244.6|6242.8|6247.6|6245.8|6244.3|6242.5|213
1726766700000|2024-09-19 17:25:00|6244.7|6242.9|6244.9|6243.1|6246.2|6244.4|6244.3|6242.5|150
1726767000000|2024-09-19 17:30:00|6244.8|6243|6246.5|6244.7|6247.2|6245.4|6244.6|6242.8|148
1726767300000|2024-09-19 17:35:00|6246.6|6244.8|6248.7|6246.9|6248.9|6247.1|6245.4|6243.6|130
1726767600000|2024-09-19 17:40:00|6248.6|6246.8|6248.6|6246.8|6249.1|6247.3|6247.8|6246|107
1726767900000|2024-09-19 17:45:00|6248.5|6246.7|6248.4|6246.6|6250.5|6248.7|6248|6246.2|137
1726768200000|2024-09-19 17:50:00|6248.5|6246.7|6249.9|6248.1|6250.6|6248.8|6248.5|6246.7|132
1726768500000|2024-09-19 17:55:00|6250.1|6248.3|6250.1|6248.3|6250.8|6249|6249.4|6247.6|168
1726768800000|2024-09-19 18:00:00|6250.2|6248.4|6250.4|6248.6|6251.6|6249.8|6249.9|6248.1|230
1726769100000|2024-09-19 18:05:00|6250.6|6248.8|6249.9|6248.1|6251|6249.2|6249.8|6248|258
1726769400000|2024-09-19 18:10:00|6249.8|6248|6249.6|6247.8|6250.6|6248.8|6248.8|6247|227
1726769700000|2024-09-19 18:15:00|6249.5|6247.7|6246.9|6245.1|6249.9|6248.1|6246.4|6244.6|249
1726770000000|2024-09-19 18:20:00|6246.8|6245|6248.9|6247.1|6249.1|6247.3|6246.8|6245|182
1726770300000|2024-09-19 18:25:00|6248.8|6247|6250.7|6248.9|6251.1|6249.3|6248|6246.2|194
1726770600000|2024-09-19 18:30:00|6250.8|6249|6250.5|6248.7|6251.5|6249.7|6250.4|6248.6|133
1726770900000|2024-09-19 18:35:00|6250.4|6248.6|6252|6250.2|6253|6251.2|6250.2|6248.4|221
1726771200000|2024-09-19 18:40:00|6252.1|6250.3|6250.8|6249|6252.4|6250.6|6250.7|6248.9|246
1726771500000|2024-09-19 18:45:00|6250.7|6248.9|6248|6246.2|6250.9|6249.1|6247.4|6245.6|198
1726771800000|2024-09-19 18:50:00|6247.9|6246.1|6249|6247.2|6249.3|6247.5|6247.2|6245.4|213
1726772100000|2024-09-19 18:55:00|6248.9|6247.1|6249.9|6248.1|6250.8|6249|6247.6|6245.8|214
1726772400000|2024-09-19 19:00:00|6250|6248.2|6247.6|6245.8|6251.3|6248.6|6247.6|6245.3|301
1726772700000|2024-09-19 19:05:00|6247.5|6245.7|6246.6|6243.6|6248.1|6245.7|6245.9|6243.4|353
1726773000000|2024-09-19 19:10:00|6246|6244.2|6245.9|6244.1|6246.9|6245.1|6245.6|6243.8|251
1726773300000|2024-09-19 19:15:00|6246|6244.2|6244|6242.2|6246.7|6244.6|6243.6|6241.8|195
1726773600000|2024-09-19 19:20:00|6244.1|6242.3|6244.1|6242.3|6244.3|6242.5|6242.9|6241.1|251
1726773900000|2024-09-19 19:25:00|6244|6242.2|6243.1|6241.3|6244.1|6242.3|6242.2|6240.4|242
1726774200000|2024-09-19 19:30:00|6243.2|6241.4|6243.3|6241.5|6243.9|6242.1|6242.3|6240.5|153
1726774500000|2024-09-19 19:35:00|6243.4|6241.6|6244.6|6242.8|6245.1|6243.3|6243.4|6241.6|185
1726774800000|2024-09-19 19:40:00|6244.7|6242.9|6243.7|6241.9|6244.9|6243.1|6243.2|6241.4|207
1726775100000|2024-09-19 19:45:00|6243.8|6242|6245.1|6243.3|6245.6|6243.8|6243.8|6242|156
1726775400000|2024-09-19 19:50:00|6244.6|6242.8|6244.4|6242.6|6245.1|6243.3|6243.6|6241.8|358
1726775700000|2024-09-19 19:55:00|6244.5|6242.7|6245.9|6244.1|6245.9|6244.1|6244|6242.2|232
1726776000000|2024-09-19 20:00:00|6245.6|6243.8|6244.5|6242.7|6245.9|6244.1|6244.5|6242.7|231
1726776300000|2024-09-19 20:05:00|6244.4|6242.6|6243.6|6241.8|6244.7|6242.7|6243.4|6241.1|209
1726776600000|2024-09-19 20:10:00|6243.4|6241.6|6243.6|6240.6|6243.8|6241.8|6242.9|6240.5|115
1726776900000|2024-09-19 20:15:00|6243.1|6241.3|6243.2|6240.2|6244.2|6241.8|6242.9|6240.2|133
1726777200000|2024-09-19 20:20:00|6243.3|6240.3|6242.1|6240.3|6243.6|6241.3|6241.5|6239.2|169
1726777500000|2024-09-19 20:25:00|6242.2|6240.4|6242.1|6239.1|6242.4|6240.4|6240.9|6238.4|134
1726777800000|2024-09-19 20:30:00|6242.2|6239.2|6241.8|6240|6242.9|6240.3|6241|6239|98
1726778100000|2024-09-19 20:35:00|6241.9|6240.1|6242.4|6240.6|6244.8|6242.3|6241.7|6239.9|117
1726778400000|2024-09-19 20:40:00|6242.5|6240.7|6243|6240|6243.1|6240.7|6241.6|6239.1|148
1726778700000|2024-09-19 20:45:00|6243.1|6240.1|6241.5|6238.5|6243.5|6240.6|6241.5|6238.5|80
1726779000000|2024-09-19 20:50:00|6241.6|6238.6|6240.6|6237.6|6242.2|6239.2|6240|6237|135
1726779300000|2024-09-19 20:55:00|6241.5|6236.7|6241.2|6236.4|6242.2|6237.4|6241|6236.2|150
1726779600000|2024-09-19 21:00:00|6241.3|6236.5|6242.2|6236.4|6244.6|6238.8|6241.2|6236.4|26
1726779900000|2024-09-19 21:05:00|6242.1|6236.3|6241|6235.2|6242.7|6236.9|6239.7|6233.9|30
1726780200000|2024-09-19 21:10:00|6241.1|6235.3|6243.1|6237.3|6243.8|6238|6241.1|6235.3|59
1726780500000|2024-09-19 21:15:00|6243.2|6237.4|6243.3|6237.5|6243.5|6237.7|6242.8|6237|45
1726780800000|2024-09-19 21:20:00|6243.2|6237.4|6245|6239.2|6245.1|6239.3|6243.2|6237.4|35
1726781100000|2024-09-19 21:25:00|6244.9|6239.1|6240.2|6234.4|6245.1|6239.3|6238.5|6232.7|92
1726781400000|2024-09-19 21:30:00|6240.3|6234.5|6242.1|6236.3|6242.1|6236.3|6238.9|6233.1|275
1726781700000|2024-09-19 21:35:00|6242|6236.2|6241.5|6235.7|6242.5|6236.7|6241.2|6235.4|13
1726782000000|2024-09-19 21:40:00|6241.4|6235.6|6241.1|6235.3|6243.9|6238.1|6241.1|6235.3|337
1726782300000|2024-09-19 21:45:00|6241.2|6235.4|6241.5|6235.7|6242.6|6236.8|6239.3|6233.5|169
1726782600000|2024-09-19 21:50:00|6241.4|6235.6|6244|6238.2|6244.6|6238.8|6240.8|6235|284
1726782900000|2024-09-19 21:55:00|6243.8|6238|6242.2|6236.4|6244.9|6239.1|6240.4|6234.6|183
1726783200000|2024-09-19 22:00:00|6242|6236.2|6243.9|6238.1|6246.9|6241.1|6241|6235.2|450
1726783500000|2024-09-19 22:05:00|6243|6239|6242.7|6239.7|6243.1|6240|6241.2|6237.2|97
1726783800000|2024-09-19 22:10:00|6242.8|6239.8|6242|6239|6242.8|6239.8|6242|6239|24
1726784100000|2024-09-19 22:15:00|6241.9|6238.9|6242|6239|6242.1|6239.1|6241.7|6238.7|48
1726784400000|2024-09-19 22:20:00|6242.1|6239.1|6241.9|6238.9|6242.1|6239.1|6241.9|6238.9|13
1726784700000|2024-09-19 22:25:00|6242|6239|6241.7|6238.7|6242|6239|6241.6|6238.6|14
1726785000000|2024-09-19 22:30:00|6241.8|6238.8|6241.1|6238.1|6242.6|6239.6|6241.1|6238.1|61
1726785300000|2024-09-19 22:35:00|6241.2|6238.2|6240.1|6237.1|6241.3|6238.3|6239.5|6236.5|56
1726785600000|2024-09-19 22:40:00|6240|6237|6240.3|6237.3|6240.6|6238.1|6239.9|6237|64
1726785900000|2024-09-19 22:45:00|6240.4|6237.4|6241.4|6238.4|6241.5|6238.5|6240.3|6237.3|60
1726786200000|2024-09-19 22:50:00|6240.8|6239|6240.9|6237.9|6241.4|6239|6240.6|6237.8|21
1726786500000|2024-09-19 22:55:00|6240.8|6237.8|6241|6238|6241|6238.6|6240.3|6237.8|25
1726786800000|2024-09-19 23:00:00|6241.1|6238.1|6240.2|6237.2|6241.4|6238.8|6240.2|6237.2|42
1726787100000|2024-09-19 23:05:00|6240.3|6237.3|6239.2|6236.2|6240.7|6237.9|6239|6236|66
1726787400000|2024-09-19 23:10:00|6239.1|6236.1|6240|6237|6240.7|6237.7|6238.6|6236.1|36
1726787700000|2024-09-19 23:15:00|6240.2|6237.2|6240.5|6237.5|6240.6|6238|6239.6|6236.8|45
1726788000000|2024-09-19 23:20:00|6239.9|6238.1|6240.6|6237.6|6240.8|6238.3|6239.9|6237|26
1726788300000|2024-09-19 23:25:00|6240.5|6237.5|6238.5|6236.7|6240.6|6237.7|6238.5|6236.7|27
1726788600000|2024-09-19 23:30:00|6238.4|6236.6|6239.4|6237.6|6240.1|6237.8|6238.4|6236.2|34
1726788900000|2024-09-19 23:35:00|6239.3|6237.5|6240.2|6237.2|6240.2|6237.8|6239.1|6237|23
1726789200000|2024-09-19 23:40:00|6239.6|6237.8|6240|6237|6240.2|6237.8|6239.3|6236.8|42
1726789500000|2024-09-19 23:45:00|6239.9|6236.9|6240.4|6238.6|6241.3|6238.6|6239.9|6236.9|49
1726789800000|2024-09-19 23:50:00|6240.3|6238.5|6238.1|6235.1|6240.4|6238.6|6237.3|6234.9|140
1726790100000|2024-09-19 23:55:00|6238|6235|6237.9|6234.9|6238.1|6235.7|6237.2|6234.4|70
1726790400000|2024-09-20 00:00:00|6238|6235|6237.9|6234.9|6238.7|6235.8|6236.8|6233.8|159
1726790700000|2024-09-20 00:05:00|6238|6235|6235.6|6232.6|6238.4|6235.4|6235.5|6232.5|143
1726791000000|2024-09-20 00:10:00|6235.5|6232.5|6235|6232|6235.6|6232.6|6233.8|6230.8|119
1726791300000|2024-09-20 00:15:00|6235.1|6232.1|6236.1|6233.1|6236.8|6233.8|6234.9|6231.9|96
1726791600000|2024-09-20 00:20:00|6236.2|6233.2|6236.6|6233.6|6237.5|6234.5|6235.4|6232.4|123
1726791900000|2024-09-20 00:25:00|6236.5|6233.5|6237.9|6236.1|6239.5|6236.6|6236.5|6233.5|143
1726792200000|2024-09-20 00:30:00|6238|6236.2|6238.1|6235.1|6238.6|6236.2|6236.4|6234|95
1726792500000|2024-09-20 00:35:00|6238|6235|6238.9|6237.1|6239.5|6237.7|6237.3|6234.9|118
1726792800000|2024-09-20 00:40:00|6239|6237.2|6237.9|6236.1|6239.5|6237.7|6237.6|6235.8|94
1726793100000|2024-09-20 00:45:00|6237.8|6236|6236.5|6234.7|6238.6|6236.6|6236.1|6234.3|107
1726793400000|2024-09-20 00:50:00|6236.4|6234.6|6235.8|6234|6236.4|6234.6|6233.9|6231.5|199
1726793700000|2024-09-20 00:55:00|6235.7|6233.9|6235.2|6233.4|6237|6235.2|6234.3|6232.3|164
1726794000000|2024-09-20 01:00:00|6235.4|6233.6|6235.7|6232.7|6236.8|6234.6|6234.6|6231.6|209
1726794300000|2024-09-20 01:05:00|6235.6|6232.6|6236|6234.2|6237.6|6235.7|6235.3|6232.6|132
1726794600000|2024-09-20 01:10:00|6235.9|6234.1|6234.3|6231.3|6236|6234.1|6233.4|6230.7|189
1726794900000|2024-09-20 01:15:00|6234.5|6231.5|6228.1|6225.1|6235.4|6232.4|6227.7|6224.7|186
1726795200000|2024-09-20 01:20:00|6227.8|6224.8|6228.9|6227.1|6230.4|6228.2|6226.9|6223.9|189
1726795500000|2024-09-20 01:25:00|6228.8|6227|6230.5|6228.7|6231.1|6229.3|6228.8|6226.6|160
1726795800000|2024-09-20 01:30:00|6230.6|6228.8|6236.4|6233.4|6236.9|6234.5|6230.6|6228.4|226
1726796100000|2024-09-20 01:35:00|6236.5|6233.5|6234.7|6232.9|6237.5|6234.5|6234|6232.2|143
1726796400000|2024-09-20 01:40:00|6234.6|6232.8|6233.5|6230.5|6234.6|6232.8|6230.7|6228.9|168
1726796700000|2024-09-20 01:45:00|6233.4|6230.4|6233.4|6231.6|6234.6|6232.1|6233.1|6230.4|89
1726797000000|2024-09-20 01:50:00|6233.3|6231.5|6233.9|6232.1|6234.4|6232.6|6232.3|6230.5|151
1726797300000|2024-09-20 01:55:00|6234|6232.2|6234.8|6233|6235.4|6233.6|6233.9|6232.1|137
1726797600000|2024-09-20 02:00:00|6234.9|6233.1|6235.8|6234|6237.4|6235.6|6233.8|6232|163
1726797900000|2024-09-20 02:05:00|6235.7|6233.9|6235.3|6233.5|6236.7|6234.9|6235.1|6232.7|173
1726798200000|2024-09-20 02:10:00|6235.4|6233.6|6237.8|6234.8|6240.5|6237.8|6234.8|6233|141
1726798500000|2024-09-20 02:15:00|6237.7|6234.7|6236.5|6233.5|6237.8|6234.8|6233.9|6231.6|155
1726798800000|2024-09-20 02:20:00|6236.6|6233.6|6234.2|6232.4|6237.1|6234.6|6233.7|6231.9|127
1726799100000|2024-09-20 02:25:00|6234.3|6232.5|6239|6236|6239.1|6236.7|6233.8|6232|139
1726799400000|2024-09-20 02:30:00|6239.1|6236.1|6239.6|6237.8|6240.6|6238.8|6237.5|6234.9|172
1726799700000|2024-09-20 02:35:00|6239.7|6237.9|6240.5|6237.5|6241.5|6239.7|6239.4|6237.4|146
1726800000000|2024-09-20 02:40:00|6240.6|6237.6|6240.4|6237.4|6241.1|6238.1|6239.6|6236.7|92
1726800300000|2024-09-20 02:45:00|6240.5|6237.5|6240.6|6238.8|6241.8|6239.5|6240.1|6237.4|108
1726800600000|2024-09-20 02:50:00|6240.5|6238.7|6239.9|6236.9|6241|6238.8|6238.4|6235.4|199
1726800900000|2024-09-20 02:55:00|6239.8|6236.8|6242.9|6239.9|6243.4|6240.4|6239.5|6236.5|171
1726801200000|2024-09-20 03:00:00|6243|6240|6247.7|6244.7|6247.7|6245.6|6243|6240|172
1726801500000|2024-09-20 03:05:00|6247.8|6244.8|6243.8|6242|6247.9|6245.8|6243|6241.2|230
1726801800000|2024-09-20 03:10:00|6243.7|6241.9|6243|6241.2|6244.7|6242.9|6242.9|6241|158
1726802100000|2024-09-20 03:15:00|6243.2|6241.4|6244.4|6242.6|6245.1|6243|6242.1|6240.3|213
1726802400000|2024-09-20 03:20:00|6244.3|6242.5|6246.5|6243.5|6246.7|6244|6244.2|6242.2|165
1726802700000|2024-09-20 03:25:00|6246.8|6243.8|6246.5|6244.7|6248.6|6246|6246.3|6243.4|165
1726803000000|2024-09-20 03:30:00|6246.4|6244.6|6249.7|6246.7|6250.7|6247.7|6246.4|6244.6|164
1726803300000|2024-09-20 03:35:00|6249.6|6246.6|6251.1|6248.1|6251.5|6249.3|6248.9|6245.9|170
1726803600000|2024-09-20 03:40:00|6251|6248|6248.2|6246.4|6251.9|6249.5|6247.8|6246|175
1726803900000|2024-09-20 03:45:00|6248.1|6246.3|6247.7|6245.9|6249|6246.3|6246.6|6244.7|119
1726804200000|2024-09-20 03:50:00|6248.3|6245.3|6243.9|6242.1|6248.5|6245.8|6243.8|6242|156
1726804500000|2024-09-20 03:55:00|6243.8|6242|6245|6243.2|6245.1|6243.2|6243.4|6241.4|154
1726804800000|2024-09-20 04:00:00|6244.9|6243.1|6248.2|6245.2|6248.3|6246|6244.9|6243|139
1726805100000|2024-09-20 04:05:00|6248.3|6245.3|6248.4|6245.4|6249.1|6246.2|6246.9|6244.6|102
1726805400000|2024-09-20 04:10:00|6248.5|6245.5|6248.9|6245.9|6249|6246.3|6247.2|6244.8|93
1726805700000|2024-09-20 04:15:00|6248.8|6245.8|6247.7|6244.7|6248.8|6246|6246.8|6243.8|76
1726806000000|2024-09-20 04:20:00|6247.8|6244.8|6247.6|6244.6|6248.3|6245.3|6246.9|6244.4|136
1726806300000|2024-09-20 04:25:00|6247.5|6244.5|6247.5|6244.5|6248.8|6246.3|6247.1|6244.5|112
1726806600000|2024-09-20 04:30:00|6247.4|6244.4|6246.9|6243.9|6247.4|6245|6245.8|6243.4|90
1726806900000|2024-09-20 04:35:00|6246.8|6243.8|6245.5|6242.5|6247.2|6244.5|6244.7|6241.9|103
1726807200000|2024-09-20 04:40:00|6245.4|6242.4|6243.9|6242.1|6245.7|6242.7|6243.8|6241.2|65
1726807500000|2024-09-20 04:45:00|6244|6242.2|6243.3|6241.5|6245.2|6242.7|6242.8|6241|69
1726807800000|2024-09-20 04:50:00|6243.4|6241.6|6241.9|6240.1|6243.4|6241.6|6241.8|6240|70
1726808100000|2024-09-20 04:55:00|6241.8|6240|6242.9|6239.9|6243.4|6240.6|6241.8|6239.6|85
1726808400000|2024-09-20 05:00:00|6243|6240|6240.3|6238.5|6243.3|6240.7|6239.8|6238|111
1726808700000|2024-09-20 05:05:00|6240.4|6238.6|6238.2|6235.2|6240.4|6238.6|6237.7|6235.1|75
1726809000000|2024-09-20 05:10:00|6238.1|6235.1|6238.2|6235.2|6238.9|6235.9|6237.2|6234.2|115
1726809300000|2024-09-20 05:15:00|6238.1|6235.1|6238|6235|6238.6|6235.7|6237.2|6234.5|82
1726809600000|2024-09-20 05:20:00|6238.1|6235.1|6238.3|6235.3|6239.3|6236.7|6236.6|6234.1|83
1726809900000|2024-09-20 05:25:00|6238.2|6235.2|6238.9|6235.9|6239|6236.7|6237.6|6234.6|89
1726810200000|2024-09-20 05:30:00|6239.1|6236.1|6240.3|6237.3|6240.5|6237.5|6238.6|6235.6|102
1726810500000|2024-09-20 05:35:00|6240.2|6237.2|6239.4|6237.6|6241.3|6239|6239.4|6237|137
1726810800000|2024-09-20 05:40:00|6239.1|6237.3|6241.2|6239.4|6241.6|6239.8|6238.9|6236.5|111
1726811100000|2024-09-20 05:45:00|6241.1|6239.3|6241.1|6238.1|6242.2|6240|6240.8|6237.8|66
1726811400000|2024-09-20 05:50:00|6241.2|6238.2|6243.2|6240.2|6243.6|6240.6|6241.2|6238.2|79
1726811700000|2024-09-20 05:55:00|6243.4|6240.4|6243.6|6240.6|6245.3|6242.3|6243.4|6240.4|155
1726812000000|2024-09-20 06:00:00|6243.7|6240.7|6249.2|6246.2|6249.2|6246.2|6243.7|6240.7|234
1726812300000|2024-09-20 06:05:00|6249|6246|6254.4|6251.4|6254.4|6251.4|6249|6246|198
1726812600000|2024-09-20 06:10:00|6254.2|6251.2|6255|6252|6256.3|6253.3|6253.1|6250.1|186
1726812900000|2024-09-20 06:15:00|6255.1|6252.1|6255.2|6252.2|6256.3|6253.3|6253.9|6250.9|151
1726813200000|2024-09-20 06:20:00|6255.1|6252.1|6255|6252|6256.4|6253.7|6254.1|6251.4|187
1726813500000|2024-09-20 06:25:00|6255.1|6252.1|6256.3|6254.5|6258.3|6255.8|6254.5|6252.1|183
1726813800000|2024-09-20 06:30:00|6256.2|6254.4|6260.3|6258.5|6261.3|6259.4|6255.8|6254|207
1726814100000|2024-09-20 06:35:00|6260.4|6258.6|6253.9|6252.1|6260.8|6258.6|6251.9|6249.5|331
1726814400000|2024-09-20 06:40:00|6253.7|6251.9|6255.5|6252.5|6255.9|6254|6253|6251|183
1726814700000|2024-09-20 06:45:00|6255.4|6252.4|6256|6253|6256.5|6254.2|6253.8|6252|156
1726815000000|2024-09-20 06:50:00|6255.7|6252.7|6250.3|6248.5|6255.7|6253.5|6249.8|6248|234
1726815300000|2024-09-20 06:55:00|6250.4|6248.6|6249.7|6247.9|6251.9|6250.1|6248.8|6247|238
1726815600000|2024-09-20 07:00:00|6249.6|6247.8|6249.5|6246.5|6250.3|6248.5|6246.9|6245.1|303
1726815900000|2024-09-20 07:05:00|6249.4|6246.4|6252.5|6250.7|6252.8|6251|6248.2|6245.2|277
1726816200000|2024-09-20 07:10:00|6252.4|6250.6|6255.3|6253.5|6255.6|6253.8|6252|6250.1|283
1726816500000|2024-09-20 07:15:00|6255.5|6253.7|6250.7|6248.9|6255.5|6253.7|6250.6|6248.8|213
1726816800000|2024-09-20 07:20:00|6250.8|6249|6249.3|6247.5|6252.2|6249.9|6248.3|6246.4|259
1726817100000|2024-09-20 07:25:00|6248.9|6247.1|6250.4|6248.6|6250.4|6248.6|6248.6|6246.8|196
1726817400000|2024-09-20 07:30:00|6250.5|6248.7|6248.3|6246.5|6251|6249.2|6246|6244.2|235
1726817700000|2024-09-20 07:35:00|6248|6246.2|6246|6244.2|6248.2|6246.4|6245.5|6243.7|210
1726818000000|2024-09-20 07:40:00|6245.9|6244.1|6243.5|6241.7|6247.3|6245.5|6243.4|6241.6|216
1726818300000|2024-09-20 07:45:00|6243.6|6241.8|6241.2|6239.4|6243.6|6241.8|6240.2|6238.4|226
1726818600000|2024-09-20 07:50:00|6241.4|6239.6|6240.4|6238.6|6243.9|6242.1|6240.1|6238.1|194
1726818900000|2024-09-20 07:55:00|6240.5|6238.7|6242.3|6240.5|6243.7|6241.9|6240.4|6238.6|247
1726819200000|2024-09-20 08:00:00|6242|6240.2|6241.8|6238.8|6243.7|6241.9|6241.2|6238.6|207
1726819500000|2024-09-20 08:05:00|6241.9|6238.9|6238.9|6237.1|6242.4|6240.5|6237.8|6235.7|213
1726819800000|2024-09-20 08:10:00|6238.8|6237|6238.9|6237.1|6240.9|6238.6|6238|6235.6|197
1726820100000|2024-09-20 08:15:00|6238.8|6237|6237.1|6235.3|6240.6|6237.6|6234.9|6233.1|248
1726820400000|2024-09-20 08:20:00|6237.2|6235.4|6236.6|6234.8|6238.4|6236.6|6236.1|6234.3|192
1726820700000|2024-09-20 08:25:00|6236.7|6234.9|6239|6237.2|6239.2|6237.4|6236|6234.2|199
1726821000000|2024-09-20 08:30:00|6238.9|6237.1|6241.2|6239.4|6241.7|6239.9|6238.5|6236.7|193
1726821300000|2024-09-20 08:35:00|6241.3|6239.5|6243.2|6241.4|6243.6|6241.8|6240.9|6239.1|193
1726821600000|2024-09-20 08:40:00|6243.3|6241.5|6243|6241.2|6244.1|6242.3|6242.2|6240.4|158
1726821900000|2024-09-20 08:45:00|6242.9|6241.1|6243.3|6241.5|6243.4|6241.6|6241.8|6240|159
1726822200000|2024-09-20 08:50:00|6243.9|6242.1|6237.6|6235.8|6243.9|6242.1|6237.5|6235.7|207
1726822500000|2024-09-20 08:55:00|6238|6236.2|6238.1|6236.3|6239.1|6237.3|6237.4|6235.6|183
1726822800000|2024-09-20 09:00:00|6238.2|6236.4|6238.6|6236.8|6240.5|6238.7|6237.9|6236.1|179
1726823100000|2024-09-20 09:05:00|6238.5|6236.7|6239|6237.2|6239.5|6237.7|6238.2|6236.4|115
1726823400000|2024-09-20 09:10:00|6238.9|6237.1|6237.4|6235.6|6239.6|6237.8|6237.1|6235.3|180
1726823700000|2024-09-20 09:15:00|6237.6|6235.8|6240.6|6238.8|6240.9|6239.1|6237.5|6235.7|124
1726824000000|2024-09-20 09:20:00|6240.5|6238.7|6237.9|6236.1|6240.8|6239|6237.5|6235.7|130
1726824300000|2024-09-20 09:25:00|6238|6236.2|6237.1|6235.3|6238|6236.2|6236.5|6234.7|142
1726824600000|2024-09-20 09:30:00|6237.2|6235.4|6235.8|6234|6238.3|6236.5|6235.5|6233.7|102
1726824900000|2024-09-20 09:35:00|6235.6|6233.8|6236.2|6234.4|6236.2|6234.4|6235.4|6233.6|128
1726825200000|2024-09-20 09:40:00|6236.5|6234.7|6235.4|6233.6|6237.3|6235.5|6235.4|6233.6|135
1726825500000|2024-09-20 09:45:00|6235.5|6233.7|6234.2|6232.4|6236.5|6233.9|6234|6232.1|106
1726825800000|2024-09-20 09:50:00|6234.3|6232.5|6232.4|6230.6|6235|6233.2|6231.4|6229.6|168
1726826100000|2024-09-20 09:55:00|6232.3|6230.5|6232.9|6231.1|6234.7|6232.9|6231.8|6230|182
1726826400000|2024-09-20 10:00:00|6233|6231.2|6232.1|6230.3|6233.5|6231.7|6231.1|6229.3|153
1726826700000|2024-09-20 10:05:00|6232|6230.2|6234.4|6232.6|6235.5|6232.7|6232|6230.2|104
1726827000000|2024-09-20 10:10:00|6234.5|6232.7|6233|6231.2|6235.6|6232.8|6232.8|6231|129
1726827300000|2024-09-20 10:15:00|6233.1|6231.3|6232.1|6230.3|6234.2|6232.4|6231.8|6230|104
1726827600000|2024-09-20 10:20:00|6232.2|6230.4|6232|6230.2|6233|6231.2|6231.4|6229.6|104
1726827900000|2024-09-20 10:25:00|6231.9|6230.1|6231.9|6230.1|6232.6|6230.8|6231.2|6229.4|136
1726828200000|2024-09-20 10:30:00|6231.8|6230|6232.4|6230.6|6233.6|6231.8|6231.3|6229.5|137
1726828500000|2024-09-20 10:35:00|6232.3|6230.5|6231.9|6230.1|6233.1|6231.3|6231.5|6229.7|128
1726828800000|2024-09-20 10:40:00|6231.8|6230|6232.1|6230.3|6233.1|6231.3|6231.6|6229.8|100
1726829100000|2024-09-20 10:45:00|6232|6230.2|6231.6|6229.8|6233.1|6231.3|6231.2|6229.4|113
1726829400000|2024-09-20 10:50:00|6231.5|6229.7|6230.8|6229|6231.5|6229.7|6229.8|6228|122
1726829700000|2024-09-20 10:55:00|6231|6229.2|6230.1|6228.3|6231|6229.2|6229.4|6227.6|76
1726830000000|2024-09-20 11:00:00|6230.2|6228.4|6229.5|6227.7|6230.7|6228.9|6229.2|6227.4|152
1726830300000|2024-09-20 11:05:00|6229.6|6227.8|6229.4|6227.6|6230.2|6228.4|6228.1|6226.3|93
1726830600000|2024-09-20 11:10:00|6229.5|6227.7|6224.4|6222.6|6229.9|6228.1|6224.2|6222.4|105
1726830900000|2024-09-20 11:15:00|6224.2|6222.4|6225.1|6223.3|6225.5|6223.7|6223.2|6221.4|168
1726831200000|2024-09-20 11:20:00|6225.2|6223.4|6225.3|6223.5|6226.9|6225.1|6223.8|6222|168
1726831500000|2024-09-20 11:25:00|6225.2|6223.4|6224.2|6222.4|6225.9|6224.1|6224.1|6222.3|149
1726831800000|2024-09-20 11:30:00|6224.3|6222.5|6223.1|6221.3|6224.6|6222.8|6222.4|6220.6|134
1726832100000|2024-09-20 11:35:00|6223.2|6221.4|6224.7|6222.9|6225|6223.2|6222.3|6220.5|116
1726832400000|2024-09-20 11:40:00|6224.6|6222.8|6227.6|6225.8|6227.7|6225.9|6224.5|6222.7|130
1726832700000|2024-09-20 11:45:00|6227.7|6225.9|6224.9|6223.1|6228.2|6226.4|6224.4|6222.6|120
1726833000000|2024-09-20 11:50:00|6224.8|6223|6227.5|6225.7|6227.6|6225.8|6224.8|6223|137
1726833300000|2024-09-20 11:55:00|6227.4|6225.6|6229.5|6227.7|6229.8|6228|6227.4|6225.6|151
1726833600000|2024-09-20 12:00:00|6229.6|6227.8|6233.1|6231.3|6233.1|6231.3|6229.6|6227.8|217
1726833900000|2024-09-20 12:05:00|6233|6231.2|6232.9|6231.1|6234.1|6232.3|6231.5|6229.7|185
1726834200000|2024-09-20 12:10:00|6233|6231.2|6234.7|6232.9|6235.3|6233.5|6232.4|6230.6|171
1726834500000|2024-09-20 12:15:00|6234.6|6232.8|6235|6233.2|6236.6|6234.8|6234.6|6232.8|208
1726834800000|2024-09-20 12:20:00|6234.9|6233.1|6236.2|6234.4|6236.7|6234.9|6233.1|6231.3|191
1726835100000|2024-09-20 12:25:00|6236.5|6234.7|6238.7|6236.9|6240|6237.5|6236.5|6234.2|210
1726835400000|2024-09-20 12:30:00|6238.9|6237.1|6237.2|6235.4|6240.5|6238.6|6237.1|6235.3|210
1726835700000|2024-09-20 12:35:00|6237.4|6235.6|6236.7|6234.9|6238.2|6236.4|6235.7|6233.9|204
1726836000000|2024-09-20 12:40:00|6236.6|6234.8|6240.1|6238.3|6240.1|6238.3|6236.6|6234.8|198
1726836300000|2024-09-20 12:45:00|6240|6238.2|6241.8|6240|6242.4|6240.6|6239.3|6237.5|241
1726836600000|2024-09-20 12:50:00|6241.7|6239.9|6242.7|6239.7|6242.8|6240.3|6241|6238|238
1726836900000|2024-09-20 12:55:00|6242.8|6239.8|6243.3|6241.5|6245|6243.2|6242.4|6239.8|209
1726837200000|2024-09-20 13:00:00|6243.2|6241.4|6240.6|6238.8|6243.7|6241.9|6240.4|6238.6|275
1726837500000|2024-09-20 13:05:00|6240.7|6238.9|6236.6|6234.8|6240.7|6238.9|6236.1|6234.3|238
1726837800000|2024-09-20 13:10:00|6236.5|6234.7|6234.4|6232.6|6237.1|6235.3|6234.4|6232.6|259
1726838100000|2024-09-20 13:15:00|6234.3|6232.5|6233.4|6231.6|6235.3|6233.4|6231.9|6230.1|292
1726838400000|2024-09-20 13:20:00|6233.5|6231.7|6230.4|6228.6|6233.7|6231.9|6230.3|6228.5|233
1726838700000|2024-09-20 13:25:00|6230.5|6228.7|6229|6227.2|6231.6|6229.8|6228.3|6226.5|284
1726839000000|2024-09-20 13:30:00|6229.1|6227.3|6226.3|6224.5|6231.4|6229.6|6225.7|6223.9|368
1726839300000|2024-09-20 13:35:00|6226.4|6224.6|6225.2|6223.4|6226.4|6224.6|6223.1|6221.3|368
1726839600000|2024-09-20 13:40:00|6225.4|6223.6|6222.8|6221|6225.9|6224.1|6221.9|6220.1|329
1726839900000|2024-09-20 13:45:00|6222.9|6221.1|6220.9|6219.1|6223.8|6222|6220.9|6219.1|287
1726840200000|2024-09-20 13:50:00|6220.5|6218.7|6220.7|6218.9|6221.2|6219.2|6217.5|6215.7|305
1726840500000|2024-09-20 13:55:00|6220.8|6219|6219.3|6217.5|6222.3|6219.3|6218.5|6216.7|259
1726840800000|2024-09-20 14:00:00|6219.2|6217.4|6215.3|6213.5|6219.2|6217.4|6213.3|6211.5|379
1726841100000|2024-09-20 14:05:00|6215.2|6213.4|6219.1|6217.3|6220.9|6218.4|6214.1|6212.1|351
1726841400000|2024-09-20 14:10:00|6219.2|6217.4|6215.2|6213.4|6221.5|6219.5|6215.2|6213.4|340
1726841700000|2024-09-20 14:15:00|6215.3|6213.5|6219.6|6217.8|6221.7|6219.9|6215.2|6213.4|274
1726842000000|2024-09-20 14:20:00|6219.7|6217.9|6218.2|6216.4|6220.2|6218.4|6216.8|6215|296
1726842300000|2024-09-20 14:25:00|6218.1|6216.3|6221.9|6220.1|6222.5|6220.7|6218.1|6216.3|283
1726842600000|2024-09-20 14:30:00|6222.1|6220.3|6221.1|6219.3|6223.6|6221.8|6221.1|6219.3|268
1726842900000|2024-09-20 14:35:00|6221.2|6219.4|6223.5|6221.7|6223.6|6221.8|6220.3|6218.5|207
1726843200000|2024-09-20 14:40:00|6223.4|6221.6|6224.5|6222.7|6225|6223.2|6223.1|6221.3|182
1726843500000|2024-09-20 14:45:00|6224.4|6222.6|6227.4|6225.6|6228.6|6226.8|6224.2|6222.4|286
1726843800000|2024-09-20 14:50:00|6227.2|6225.4|6221.6|6219.8|6227.9|6226.1|6221.6|6219.8|353
1726844100000|2024-09-20 14:55:00|6221.4|6219.6|6222.2|6220.4|6222.4|6220.6|6216.5|6214.7|404
1726844400000|2024-09-20 15:00:00|6222.1|6220.3|6219.3|6217.5|6222.8|6221|6217.9|6216.1|323
1726844700000|2024-09-20 15:05:00|6219.2|6217.4|6217.5|6215.7|6219.7|6217.9|6217.3|6215.5|200
1726845000000|2024-09-20 15:10:00|6217.6|6215.8|6213.1|6210.1|6217.8|6216|6211.1|6208.8|195
1726845300000|2024-09-20 15:15:00|6212.9|6211.1|6215|6213.2|6216|6213.6|6211.3|6209.5|231
1726845600000|2024-09-20 15:20:00|6215.1|6213.3|6212.4|6210.6|6216.1|6213.8|6211.5|6209.7|220
1726845900000|2024-09-20 15:25:00|6212.5|6210.7|6214.2|6211.2|6215.7|6212.7|6212.5|6210.2|186
1726846200000|2024-09-20 15:30:00|6214.1|6211.1|6219.1|6216.1|6219.2|6216.2|6211.1|6209.3|291
1726846500000|2024-09-20 15:35:00|6219|6216|6224.5|6221.5|6226.7|6223.7|6219|6216|583
1726846800000|2024-09-20 15:40:00|6224.4|6221.4|6231.4|6228.4|6232.6|6229.6|6223.3|6220.3|504
1726847100000|2024-09-20 15:45:00|6231.3|6228.3|6231.6|6229.8|6234.9|6233.1|6227.9|6225.7|486
1726847400000|2024-09-20 15:50:00|6231.5|6229.7|6231.6|6228.6|6233.9|6232.1|6230.1|6228.3|403
1726847700000|2024-09-20 15:55:00|6231.1|6229.3|6234.2|6232.4|6235.9|6233.5|6231.1|6229.3|423
1726848000000|2024-09-20 16:00:00|6234.3|6232.5|6234.5|6232.7|6236.2|6234.4|6232.3|6230.5|391
1726848300000|2024-09-20 16:05:00|6234.4|6232.6|6236.4|6234.6|6237|6235.2|6233|6231.2|326
1726848600000|2024-09-20 16:10:00|6236.3|6234.5|6240.6|6237.6|6241|6238|6236.3|6234.5|266
1726848900000|2024-09-20 16:15:00|6240.7|6237.7|6241.9|6238.9|6242.3|6239.3|6240|6237|275
1726849200000|2024-09-20 16:20:00|6241.8|6238.8|6242.2|6239.2|6242.5|6239.5|6239.7|6236.9|263
1726849500000|2024-09-20 16:25:00|6242.1|6239.1|6242|6240.2|6243.2|6240.7|6239.8|6237.8|279
1726849800000|2024-09-20 16:30:00|6242.1|6240.3|6237.8|6236|6242.1|6240.3|6237.6|6235.2|269
1726850100000|2024-09-20 16:35:00|6237.9|6236.1|6242.2|6239.2|6243.1|6240.3|6237.8|6234.9|265
1726850400000|2024-09-20 16:40:00|6242.3|6239.3|6243.4|6241.6|6245|6242.7|6240.5|6238.7|219
1726850700000|2024-09-20 16:45:00|6243.3|6241.5|6247|6244|6247.6|6244.6|6242|6240.2|239
1726851000000|2024-09-20 16:50:00|6246.9|6243.9|6250.7|6247.7|6250.8|6248|6246.6|6243.6|223
1726851300000|2024-09-20 16:55:00|6250.8|6247.8|6249.5|6246.5|6251.4|6249|6249.3|6246.3|205
1726851600000|2024-09-20 17:00:00|6248.8|6247|6245.7|6243.9|6249.5|6247.6|6245.3|6243.5|321
1726851900000|2024-09-20 17:05:00|6245.8|6244|6244|6242.2|6245.8|6244|6243.9|6242.1|238
1726852200000|2024-09-20 17:10:00|6244.1|6242.3|6243.3|6241.5|6244.8|6243|6242.5|6240.7|189
1726852500000|2024-09-20 17:15:00|6243.4|6241.6|6242.4|6240.6|6243.4|6241.6|6240.7|6238.9|221
1726852800000|2024-09-20 17:20:00|6242.5|6240.7|6241.9|6240.1|6243.4|6241.6|6241.8|6240|159
1726853100000|2024-09-20 17:25:00|6242|6240.2|6242.1|6240.3|6243.5|6241.1|6241.4|6239.6|254
1726853400000|2024-09-20 17:30:00|6241.9|6240.1|6242.8|6241|6243.6|6241.8|6241.5|6239.7|226
1726853700000|2024-09-20 17:35:00|6242.7|6240.9|6241|6239.2|6243.5|6241.7|6240.3|6238.5|192
1726854000000|2024-09-20 17:40:00|6241.1|6239.3|6241|6239.2|6242.7|6240.9|6240.7|6238.9|173
1726854300000|2024-09-20 17:45:00|6240.9|6239.1|6240.6|6238.8|6241.5|6239.7|6239.8|6238|174
1726854600000|2024-09-20 17:50:00|6240.5|6238.7|6239.2|6237.4|6240.8|6239|6238.6|6236.8|185
1726854900000|2024-09-20 17:55:00|6239.3|6237.5|6240.2|6238.4|6240.7|6238.9|6239.1|6237.3|197
1726855200000|2024-09-20 18:00:00|6239.8|6238|6236.9|6235.1|6239.8|6238|6236.2|6234.4|295
1726855500000|2024-09-20 18:05:00|6237|6235.2|6236.8|6235|6237.8|6236|6236.1|6234.3|254
1726855800000|2024-09-20 18:10:00|6236.7|6234.9|6235.8|6234|6236.9|6235.1|6235.3|6233.5|229
1726856100000|2024-09-20 18:15:00|6235.7|6233.9|6236.9|6235.1|6238|6236|6235.4|6233.6|245
1726856400000|2024-09-20 18:20:00|6236.8|6235|6237.8|6236|6238.1|6236|6236.8|6234.9|143
1726856700000|2024-09-20 18:25:00|6236.9|6235.1|6236.4|6234.6|6237.6|6235.3|6236.3|6233.9|308
1726857000000|2024-09-20 18:30:00|6236.3|6234.5|6236.4|6234.6|6238.4|6236.6|6236.1|6234.3|198
1726857300000|2024-09-20 18:35:00|6236.3|6234.5|6238.1|6236.3|6238.3|6236.5|6236.1|6234.3|207
1726857600000|2024-09-20 18:40:00|6238|6236.2|6238.9|6237.1|6239.1|6237.3|6237.2|6235.4|155
1726857900000|2024-09-20 18:45:00|6239.1|6237.3|6240.8|6239|6241|6239.2|6238.8|6237|203
1726858200000|2024-09-20 18:50:00|6240.9|6239.1|6242.3|6240.5|6243|6241.2|6240.6|6238.8|234
1726858500000|2024-09-20 18:55:00|6242.2|6240.4|6244.1|6242.3|6244.3|6242.5|6241.8|6240|175
1726858800000|2024-09-20 19:00:00|6244.2|6242.4|6243.7|6241.9|6244.8|6243|6243.1|6241.3|189
1726859100000|2024-09-20 19:05:00|6243.6|6241.8|6244.2|6242.4|6244.5|6242.7|6243.1|6241.3|115
1726859400000|2024-09-20 19:10:00|6244.1|6242.3|6244.3|6241.3|6245.2|6243.4|6243.3|6240.7|123
1726859700000|2024-09-20 19:15:00|6244.2|6241.2|6242.2|6239.2|6244.4|6242.2|6241.8|6238.8|193
1726860000000|2024-09-20 19:20:00|6242.4|6239.4|6242.7|6240.9|6244|6241.3|6242.4|6239.4|272
1726860300000|2024-09-20 19:25:00|6242.8|6241|6244.2|6242.4|6244.3|6242.5|6242.6|6240.4|146
1726860600000|2024-09-20 19:30:00|6244.1|6242.3|6244.3|6242.5|6244.9|6242.9|6244|6241.8|187
1726860900000|2024-09-20 19:35:00|6244.2|6242.4|6244.1|6242.3|6245.2|6243.4|6243.2|6240.9|184
1726861200000|2024-09-20 19:40:00|6244|6242.2|6244.2|6242.4|6244.8|6242.8|6243.6|6241.7|155
1726861500000|2024-09-20 19:45:00|6244.1|6242.3|6243.2|6241.4|6244.2|6242.4|6242.9|6241.1|145
1726861800000|2024-09-20 19:50:00|6243.1|6241.3|6242.2|6240.4|6243.2|6241.4|6241.7|6239.9|230
1726862100000|2024-09-20 19:55:00|6242.1|6240.3|6240.1|6238.3|6242.1|6240.3|6239.6|6237.8|173
1726862400000|2024-09-20 20:00:00|6240.3|6238.5|6240.3|6237.3|6240.8|6238.6|6240|6237.1|111
1726862700000|2024-09-20 20:05:00|6240.2|6237.2|6239.7|6236.7|6240.3|6237.8|6239.6|6236.6|72
1726863000000|2024-09-20 20:10:00|6239.6|6236.6|6238.3|6235.3|6239.7|6236.7|6238|6235|143
1726863300000|2024-09-20 20:15:00|6238.6|6235.6|6239.7|6236.7|6239.9|6236.9|6238.6|6235.6|201
1726863600000|2024-09-20 20:20:00|6239.6|6236.6|6239.8|6236.8|6240.1|6237.1|6239.1|6236.1|188
1726863900000|2024-09-20 20:25:00|6239.7|6236.7|6240.6|6237.6|6240.8|6237.8|6239.7|6236.7|85
1726864200000|2024-09-20 20:30:00|6240.5|6237.5|6239.7|6236.7|6240.5|6237.5|6239.1|6236.1|94
1726864500000|2024-09-20 20:35:00|6239.6|6236.6|6240.8|6237.8|6240.9|6237.9|6239.6|6236.6|151
1726864800000|2024-09-20 20:40:00|6240.9|6237.9|6240.1|6237.1|6242|6239|6239.7|6236.7|192
1726865100000|2024-09-20 20:45:00|6239.9|6236.9|6239.7|6236.7|6240.3|6237.3|6239.5|6236.5|217
1726865400000|2024-09-20 20:50:00|6239.8|6236.8|6238.4|6235.4|6240|6237|6238.3|6235.3|148
1726865700000|2024-09-20 20:55:00|6239.1|6234.3|6240.2|6234.6|6240.3|6234.6|6238.4|6233.3|130
1727035200000|2024-09-22 20:00:00|6243.7|6233.7|6243.9|6237.4|6244.6|6237.4|6243.7|6233.7|6
1727035500000|2024-09-22 20:05:00|6244.4|6236.8|6243.7|6233.7|6244.4|6236.8|6243.7|6233.7|2
1727035800000|2024-09-22 20:10:00|6243.8|6233.8|6233.9|6224|6244.4|6236.8|6232.4|6224|11
1727036100000|2024-09-22 20:15:00|6233.5|6223.6|6232.5|6222.7|6233.5|6223.6|6232.2|6222.4|5
1727036400000|2024-09-22 20:20:00|6232.6|6222.8|6232.8|6222.8|6232.8|6222.8|6232.6|6222.8|2
1727036700000|2024-09-22 20:25:00|6232.6|6222.3|6232.2|6222.3|6232.6|6222.3|6232.2|6222.3|2
1727037000000|2024-09-22 20:30:00|6232.6|6222.8|6241.3|6231.3|6241.3|6231.3|6232.6|6222.8|11
1727037300000|2024-09-22 20:35:00|6243|6233|6244.5|6234.5|6244.5|6234.5|6241.2|6231.2|6
1727037600000|2024-09-22 20:40:00|6242.6|6235|6242.9|6233.6|6242.9|6235|6242|6233.1|4
1727037900000|2024-09-22 20:45:00|6242.8|6233.1|6241.6|6231.7|6242.8|6235|6241.3|6231.7|8
1727038200000|2024-09-22 20:50:00|6240.9|6230.9|6240.9|6230.9|6240.9|6230.9|6240.9|6230.9|1
1727038500000|2024-09-22 20:55:00|6241.8|6230|6236|6230.2|6242.5|6230.8|6236|6227.2|11
1727038800000|2024-09-22 21:00:00|6235.8|6230|6235.6|6229.8|6236.3|6230.5|6235.6|6229.8|8
1727039100000|2024-09-22 21:05:00|6236.4|6230.6|6235.5|6229.7|6236.4|6230.6|6233.7|6227.9|12
1727039400000|2024-09-22 21:10:00|6236.4|6230.6|6242.1|6236.3|6242.1|6236.3|6236.4|6230.6|15
1727039700000|2024-09-22 21:15:00|6241.6|6235.8|6239|6233.2|6242.1|6236.3|6238.7|6232.9|27
1727040000000|2024-09-22 21:20:00|6238.9|6233.1|6237|6231.2|6240.5|6234.7|6237|6231.2|33
1727040300000|2024-09-22 21:25:00|6236.9|6231.1|6237.6|6231.8|6238|6232.2|6236.5|6230.7|33
1727040600000|2024-09-22 21:30:00|6236.7|6230.9|6237|6231.2|6238.3|6232.5|6236.6|6230.8|31
1727040900000|2024-09-22 21:35:00|6237.1|6231.3|6237.5|6231.7|6237.7|6231.9|6236.4|6230.6|24
1727041200000|2024-09-22 21:40:00|6237.6|6231.8|6240.8|6235|6241.5|6235.7|6236.7|6230.9|30
1727041500000|2024-09-22 21:45:00|6241.2|6235.4|6238.6|6232.8|6241.4|6235.6|6237.7|6231.9|31
1727041800000|2024-09-22 21:50:00|6237.9|6232.1|6238.6|6232.8|6239.5|6233.7|6237.8|6232|84
1727042100000|2024-09-22 21:55:00|6238.4|6232.6|6238.4|6232.6|6238.6|6232.8|6237.8|6232|42
1727042400000|2024-09-22 22:00:00|6238.2|6232.4|6238.7|6232.9|6239.4|6233.6|6237.5|6231.7|145
1727042700000|2024-09-22 22:05:00|6237.8|6233.8|6237.8|6234.8|6238.4|6235|6236.6|6232.6|61
1727043000000|2024-09-22 22:10:00|6237.9|6234.9|6240.5|6237.5|6240.5|6237.5|6237.8|6234.8|21
1727043300000|2024-09-22 22:15:00|6239.7|6236.7|6241|6238|6241.7|6238.7|6239.6|6236.6|47
1727043600000|2024-09-22 22:20:00|6241.1|6238.1|6240|6237|6242.2|6239.2|6239.9|6236.9|77
1727043900000|2024-09-22 22:25:00|6239.9|6236.9|6240.4|6237.4|6240.5|6237.5|6239.8|6236.8|27
1727044200000|2024-09-22 22:30:00|6240.3|6237.3|6239.5|6236.5|6241|6238|6239.5|6236.5|45
1727044500000|2024-09-22 22:35:00|6239.6|6236.6|6239.7|6236.7|6240|6237|6239|6236|76
1727044800000|2024-09-22 22:40:00|6239.6|6236.6|6239|6236|6239.7|6236.7|6238.9|6235.9|124
1727045100000|2024-09-22 22:45:00|6238.9|6235.9|6239.4|6236.4|6239.6|6236.6|6238.8|6235.8|216
1727045400000|2024-09-22 22:50:00|6239.5|6236.5|6239.5|6236.5|6240|6237|6239.2|6236.2|89
1727045700000|2024-09-22 22:55:00|6239.7|6236.7|6239.5|6236.5|6240|6237|6239.2|6236.2|33
1727046000000|2024-09-22 23:00:00|6239.7|6236.7|6236.3|6233.3|6239.7|6236.7|6236.3|6233.3|64
1727046300000|2024-09-22 23:05:00|6236.2|6233.2|6236.5|6233.5|6237|6234|6235.5|6232.8|34
1727046600000|2024-09-22 23:10:00|6236.6|6233.6|6238.4|6235.4|6238.8|6235.8|6236.4|6233.4|57
1727046900000|2024-09-22 23:15:00|6238.5|6235.5|6239.9|6236.9|6240.3|6237.3|6238.5|6235.5|68
1727047200000|2024-09-22 23:20:00|6239.8|6236.8|6238.1|6235.1|6239.9|6236.9|6237.6|6235|40
1727047500000|2024-09-22 23:25:00|6238.2|6235.2|6239|6236|6239.6|6236.6|6238.1|6235.1|40
1727047800000|2024-09-22 23:30:00|6239.1|6236.1|6240.1|6237.1|6240.3|6237.8|6239.1|6236.1|60
1727048100000|2024-09-22 23:35:00|6240.2|6237.2|6242.2|6239.2|6242.2|6239.8|6239.8|6237|71
1727048400000|2024-09-22 23:40:00|6241.6|6239.8|6241.5|6239.7|6242.3|6239.9|6240.7|6238.4|54
1727048700000|2024-09-22 23:45:00|6241.6|6239.8|6240.4|6238.6|6241.6|6239.8|6240.1|6238|64
1727049000000|2024-09-22 23:50:00|6240.3|6238.5|6239|6237.2|6241.6|6238.8|6239|6237.2|82
1727049300000|2024-09-22 23:55:00|6238.9|6237.1|6236.4|6234.6|6239.5|6237.1|6236|6234|100
1727049600000|2024-09-23 00:00:00|6236.5|6234.7|6237|6235.2|6238.6|6236.8|6235.6|6233.6|125
1727049900000|2024-09-23 00:05:00|6236.6|6234.8|6235.3|6233.5|6236.7|6234.8|6235.1|6232.7|85
1727050200000|2024-09-23 00:10:00|6235.1|6233.3|6234.9|6233.1|6236|6234.2|6233.7|6231.9|113
1727050500000|2024-09-23 00:15:00|6234.6|6232.8|6234|6232.2|6235.4|6233.2|6233.6|6231.8|89
1727050800000|2024-09-23 00:20:00|6234.2|6232.4|6231.8|6230|6234.9|6232.4|6231.5|6229.3|85
1727051100000|2024-09-23 00:25:00|6231.9|6230.1|6234.2|6232.4|6235|6233.2|6231.7|6229.2|102
1727051400000|2024-09-23 00:30:00|6234.3|6232.5|6234.6|6231.6|6235.1|6232.8|6233.5|6231.4|79
1727051700000|2024-09-23 00:35:00|6234.5|6231.5|6234.4|6232.6|6235.6|6233.2|6233.9|6231.5|66
1727052000000|2024-09-23 00:40:00|6234.3|6232.5|6234.5|6231.5|6235.1|6232.8|6233.9|6230.9|91
1727052300000|2024-09-23 00:45:00|6234.4|6231.4|6233.8|6232|6234.4|6232.2|6233|6230.3|91
1727052600000|2024-09-23 00:50:00|6233.9|6232.1|6234|6232.2|6234.8|6232.8|6233.8|6231.5|54
1727052900000|2024-09-23 00:55:00|6233.9|6232.1|6236.3|6234.5|6236.6|6234.6|6233.9|6232.1|84
1727053200000|2024-09-23 01:00:00|6236.2|6234.4|6235.5|6233.7|6236.2|6234.4|6234.1|6232.3|125
1727053500000|2024-09-23 01:05:00|6235.7|6233.9|6235.5|6233.7|6235.9|6234.1|6233.4|6231.6|74
1727053800000|2024-09-23 01:10:00|6235.4|6233.6|6235.1|6233.3|6236.5|6234.7|6234.6|6232.8|63
1727054100000|2024-09-23 01:15:00|6235.2|6233.4|6234.8|6233|6236.9|6235.1|6234.2|6232.2|139
1727054400000|2024-09-23 01:20:00|6234.9|6233.1|6234.4|6232.6|6236.4|6234.6|6233.9|6232.1|130
1727054700000|2024-09-23 01:25:00|6234.3|6232.5|6234.7|6231.7|6234.8|6232.6|6230.7|6228.9|146
1727055000000|2024-09-23 01:30:00|6234.6|6231.6|6235.5|6233.7|6236.3|6234|6233.4|6231.4|154
1727055300000|2024-09-23 01:35:00|6235.4|6233.6|6236.5|6234.7|6236.6|6234.8|6235|6233.2|141
1727055600000|2024-09-23 01:40:00|6236.4|6234.6|6239.1|6236.1|6240.1|6237.2|6236.4|6234.6|126
1727055900000|2024-09-23 01:45:00|6239.3|6236.3|6238.8|6235.8|6239.6|6237.2|6237.8|6235.3|117
1727056200000|2024-09-23 01:50:00|6238.4|6236.6|6238.3|6235.3|6239.5|6237.2|6237.4|6235.2|107
1727056500000|2024-09-23 01:55:00|6238.4|6235.4|6235.1|6233.3|6238.4|6235.4|6234.9|6231.9|155
1727056800000|2024-09-23 02:00:00|6234.7|6232.9|6231.7|6228.7|6235.1|6232.9|6231.7|6228.7|176
1727057100000|2024-09-23 02:05:00|6231.8|6228.8|6233.8|6230.8|6234.4|6231.4|6231.3|6228.3|133
1727057400000|2024-09-23 02:10:00|6233.9|6230.9|6233.9|6232.1|6235.3|6233.1|6233.4|6230.9|117
1727057700000|2024-09-23 02:15:00|6233.7|6231.9|6232.4|6230.6|6233.8|6232|6231.8|6230|107
1727058000000|2024-09-23 02:20:00|6232.3|6230.5|6232.4|6230.6|6232.5|6230.7|6231.3|6229.5|74
1727058300000|2024-09-23 02:25:00|6232.3|6230.5|6231.8|6230|6233.4|6231.5|6231.8|6230|73
1727058600000|2024-09-23 02:30:00|6231.9|6230.1|6232.1|6230.3|6232.9|6231.1|6231.3|6229.5|126
1727058900000|2024-09-23 02:35:00|6232|6230.2|6233.2|6231.4|6233.2|6231.4|6231.7|6229.9|64
1727059200000|2024-09-23 02:40:00|6233.3|6231.5|6236.7|6233.7|6237.5|6235.1|6233.3|6231|100
1727059500000|2024-09-23 02:45:00|6235.7|6233.9|6236.1|6234.3|6237|6234.8|6235.2|6233.4|117
1727059800000|2024-09-23 02:50:00|6236|6234.2|6237.2|6234.2|6237.5|6234.8|6236|6233.5|63
1727060100000|2024-09-23 02:55:00|6237.3|6234.3|6236.9|6235.1|6237.5|6235.7|6236.4|6233.6|79
1727060400000|2024-09-23 03:00:00|6237|6235.2|6236.9|6235.1|6237.8|6236|6236.8|6235|81
1727060700000|2024-09-23 03:05:00|6236.8|6235|6237.6|6235.8|6237.6|6235.8|6236.4|6234.6|60
1727061000000|2024-09-23 03:10:00|6237.7|6235.9|6241.1|6239.3|6241.2|6239.4|6237.6|6235.8|116
1727061300000|2024-09-23 03:15:00|6241.2|6239.4|6242.4|6240.6|6242.9|6241.1|6241|6239.2|74
1727061600000|2024-09-23 03:20:00|6242.1|6240.3|6243.6|6241.8|6244.3|6242.5|6242.1|6240.3|49
1727061900000|2024-09-23 03:25:00|6243.7|6241.9|6244.3|6242.5|6244.7|6242.9|6243.2|6241.4|77
1727062200000|2024-09-23 03:30:00|6244.4|6242.6|6242.9|6239.9|6245.1|6243.3|6242.5|6239.7|93
1727062500000|2024-09-23 03:35:00|6243|6240|6241.8|6240|6243.4|6240.4|6241.6|6239|80
1727062800000|2024-09-23 03:40:00|6241.7|6239.9|6240.9|6239.1|6241.9|6240.1|6240.7|6238.9|68
1727063100000|2024-09-23 03:45:00|6241.1|6239.3|6239.4|6237.6|6241.1|6239.3|6239.2|6237.1|77
1727063400000|2024-09-23 03:50:00|6239.3|6237.5|6238.9|6237.1|6240|6237.7|6238.1|6235.9|68
1727063700000|2024-09-23 03:55:00|6238.7|6236.9|6238.8|6237|6238.9|6237.1|6237.7|6235.9|90
1727064000000|2024-09-23 04:00:00|6238.7|6236.9|6239.8|6238|6240|6238.2|6238.1|6236.3|81
1727064300000|2024-09-23 04:05:00|6239.9|6238.1|6242.3|6240.5|6242.4|6240.6|6239.8|6237.7|53
1727064600000|2024-09-23 04:10:00|6242.1|6240.3|6241.6|6239.8|6242.1|6240.3|6241.4|6239.6|35
1727064900000|2024-09-23 04:15:00|6241.5|6239.7|6242.5|6240.7|6242.5|6240.7|6241.2|6239.4|53
1727065200000|2024-09-23 04:20:00|6242.4|6240.6|6244|6242.2|6244.5|6242.7|6242.4|6240.6|48
1727065500000|2024-09-23 04:25:00|6244.1|6242.3|6245.5|6243.7|6245.5|6243.7|6244.1|6242.3|83
1727065800000|2024-09-23 04:30:00|6245.4|6243.6|6246|6244.2|6246.2|6244.4|6245.3|6243.5|59
1727066100000|2024-09-23 04:35:00|6246.1|6244.3|6246.5|6244.7|6247.2|6245.4|6246|6244.2|35
1727066400000|2024-09-23 04:40:00|6246.4|6244.6|6246.6|6244.8|6246.8|6245|6245.8|6244|29
1727066700000|2024-09-23 04:45:00|6246.7|6244.9|6247.5|6244.5|6247.5|6245.7|6246.4|6244.3|45
1727067000000|2024-09-23 04:50:00|6247.4|6244.4|6249|6246|6249|6246.6|6247.3|6244.4|37
1727067300000|2024-09-23 04:55:00|6248.4|6246.6|6246.5|6244.7|6248.5|6246.7|6246.5|6243.9|28
1727067600000|2024-09-23 05:00:00|6247|6244|6246.4|6244.6|6247.5|6244.7|6246.1|6243.1|51
1727067900000|2024-09-23 05:05:00|6246.5|6244.7|6246|6243|6247.6|6244.9|6245.3|6242.9|52
1727068200000|2024-09-23 05:10:00|6246.1|6243.1|6245|6242|6246.6|6244.2|6244.8|6241.8|43
1727068500000|2024-09-23 05:15:00|6244.9|6241.9|6245.3|6242.3|6245.6|6242.8|6244.3|6241.5|72
1727068800000|2024-09-23 05:20:00|6245.2|6242.2|6242.9|6241.1|6245.4|6242.8|6242.9|6241.1|41
1727069100000|2024-09-23 05:25:00|6243|6241.2|6244.2|6242.4|6244.2|6242.4|6243|6241.2|41
1727069400000|2024-09-23 05:30:00|6244.1|6242.3|6245.4|6243.6|6245.5|6243.7|6243.9|6242.1|49
1727069700000|2024-09-23 05:35:00|6245.5|6243.7|6248.9|6247.1|6249|6247.2|6245.5|6243.7|59
1727070000000|2024-09-23 05:40:00|6248.8|6247|6248.8|6247|6249.4|6247.1|6247.7|6245.6|56
1727070300000|2024-09-23 05:45:00|6248.7|6246.9|6249.6|6246.6|6250.7|6247.7|6248.7|6246.5|51
1727070600000|2024-09-23 05:50:00|6249.7|6246.7|6247.7|6244.7|6249.7|6247.2|6247.7|6244.7|52
1727070900000|2024-09-23 05:55:00|6247.8|6244.8|6246.5|6244.7|6248.1|6245.6|6245.3|6242.9|104
1727071200000|2024-09-23 06:00:00|6246.6|6244.8|6246.5|6244.7|6248.6|6246.2|6246|6243.6|147
1727071500000|2024-09-23 06:05:00|6246.4|6244.6|6244.4|6242.6|6246.6|6244.8|6244|6242.2|131
1727071800000|2024-09-23 06:10:00|6244.5|6242.7|6248.1|6245.1|6248.1|6245.1|6244.2|6242.4|146
1727072100000|2024-09-23 06:15:00|6248|6245|6246.1|6244.3|6249.7|6246.7|6246.1|6243.4|118
1727072400000|2024-09-23 06:20:00|6246|6244.2|6246|6244.2|6247.1|6245.3|6245.8|6243.6|96
1727072700000|2024-09-23 06:25:00|6246.1|6244.3|6247.1|6245.3|6247.1|6245.3|6242.2|6240.4|150
1727073000000|2024-09-23 06:30:00|6247.2|6245.4|6249.5|6247.7|6249.6|6247.8|6246.4|6244.6|136
1727073300000|2024-09-23 06:35:00|6249.4|6247.6|6247.7|6245.9|6249.6|6247.8|6247.5|6245.7|124
1727073600000|2024-09-23 06:40:00|6247.6|6245.8|6248.4|6246.6|6249|6247.2|6246|6244.2|114
1727073900000|2024-09-23 06:45:00|6248.2|6246.4|6247.2|6245.4|6249.1|6246.6|6246|6244.2|131
1727074200000|2024-09-23 06:50:00|6247.1|6245.3|6245|6243.2|6247.2|6245.4|6243.9|6242.1|146
1727074500000|2024-09-23 06:55:00|6245.1|6243.3|6243.7|6241.9|6245.2|6243.4|6243.5|6241.7|133
1727074800000|2024-09-23 07:00:00|6243.5|6241.7|6238.7|6236.9|6243.5|6241.7|6238.6|6236.8|271
1727075100000|2024-09-23 07:05:00|6238.6|6236.8|6237|6235.2|6240.1|6238.3|6236.7|6234.9|266
1727075400000|2024-09-23 07:10:00|6236.9|6235.1|6237.9|6236.1|6239|6237.2|6235.6|6233.8|239
1727075700000|2024-09-23 07:15:00|6235.8|6234|6230.7|6228.9|6236.1|6234.3|6229.6|6227.4|427
1727076000000|2024-09-23 07:20:00|6230.3|6228.5|6232.1|6230.3|6233.4|6231.6|6230|6228.2|332
1727076300000|2024-09-23 07:25:00|6232|6230.2|6234.2|6231.2|6234.5|6232.6|6231.6|6229.8|260
1727076600000|2024-09-23 07:30:00|6231.8|6230|6233|6231.2|6234.9|6232.7|6230.1|6227.9|399
1727076900000|2024-09-23 07:35:00|6233.2|6231.4|6233.4|6231.6|6236.1|6234.3|6232.4|6230.6|306
1727077200000|2024-09-23 07:40:00|6233.7|6231.9|6233.5|6231.7|6235.5|6233.7|6233.1|6231.3|292
1727077500000|2024-09-23 07:45:00|6233.4|6231.6|6231.1|6229.3|6234.5|6232.7|6230.6|6228.8|214
1727077800000|2024-09-23 07:50:00|6230.9|6229.1|6228.1|6225.1|6231.3|6229.5|6227|6224.2|246
1727078100000|2024-09-23 07:55:00|6228.3|6225.3|6229.9|6226.9|6230.2|6227.7|6227.1|6224.8|156
1727078400000|2024-09-23 08:00:00|6229.3|6227.5|6230.4|6228.6|6231.3|6229.3|6228.4|6226.1|283
1727078700000|2024-09-23 08:05:00|6230.5|6228.7|6231.1|6228.1|6231.8|6230|6229.6|6227.8|263
1727079000000|2024-09-23 08:10:00|6231.3|6228.3|6227.7|6225.9|6231.5|6228.5|6226.2|6224.4|208
1727079300000|2024-09-23 08:15:00|6227.9|6226.1|6230.2|6228.4|6230.2|6228.4|6226.6|6224.8|235
1727079600000|2024-09-23 08:20:00|6230.3|6228.5|6231.9|6230.1|6234.1|6232.2|6230.3|6228.5|254
1727079900000|2024-09-23 08:25:00|6232|6230.2|6232.7|6230.9|6234|6232.2|6230.9|6229.1|160
1727080200000|2024-09-23 08:30:00|6231.8|6230|6231.1|6229.3|6232.9|6231.1|6230.3|6228.5|201
1727080500000|2024-09-23 08:35:00|6230.8|6229|6232.7|6230.9|6233.9|6232.1|6230.8|6229|177
1727080800000|2024-09-23 08:40:00|6232.8|6231|6234.8|6233|6235.3|6233.5|6230.1|6227.8|169
1727081100000|2024-09-23 08:45:00|6234.7|6232.9|6234.3|6232.5|6234.8|6233|6232.9|6231.1|131
1727081400000|2024-09-23 08:50:00|6234.4|6232.6|6237.4|6235.6|6238|6236.2|6234.4|6232.6|151
1727081700000|2024-09-23 08:55:00|6237.3|6235.5|6237.3|6235.5|6238|6236.2|6236|6234.2|189
1727082000000|2024-09-23 09:00:00|6237.5|6235.7|6239.4|6236.4|6239.8|6237.5|6237.3|6235.5|148
1727082300000|2024-09-23 09:05:00|6239.2|6236.2|6239.9|6238.1|6241.4|6239.1|6238.1|6235.8|137
1727082600000|2024-09-23 09:10:00|6240|6238.2|6242.5|6240.7|6243.5|6241.7|6239.8|6238|162
1727082900000|2024-09-23 09:15:00|6242.4|6240.6|6242.8|6241|6243.7|6241.6|6241.4|6239.6|119
1727083200000|2024-09-23 09:20:00|6242.7|6240.9|6244.8|6243|6245.1|6243.3|6242.1|6240.3|137
1727083500000|2024-09-23 09:25:00|6245.4|6242.4|6244.8|6243|6246.1|6243.6|6244.4|6242.2|143
1727083800000|2024-09-23 09:30:00|6244.7|6242.9|6243.4|6241.6|6246|6244.2|6242.9|6241.1|125
1727084100000|2024-09-23 09:35:00|6243.5|6241.7|6244.8|6243|6245.7|6243.9|6243.4|6241.6|114
1727084400000|2024-09-23 09:40:00|6244.9|6243.1|6245.8|6244|6246|6244.2|6244|6242.2|100
1727084700000|2024-09-23 09:45:00|6245.7|6243.9|6246.5|6244.7|6247.3|6245.5|6245.2|6243.4|107
1727085000000|2024-09-23 09:50:00|6246.4|6244.6|6246.9|6245.1|6247.5|6245.7|6246|6244.2|80
1727085300000|2024-09-23 09:55:00|6246.8|6245|6246.8|6245|6248.2|6246.4|6246.7|6244.9|88
1727085600000|2024-09-23 10:00:00|6246.9|6245.1|6248.4|6246.6|6248.4|6246.6|6246.7|6244.9|97
1727085900000|2024-09-23 10:05:00|6248.8|6247|6251.4|6249.6|6251.4|6249.6|6248.4|6246.6|120
1727086200000|2024-09-23 10:10:00|6251.3|6249.5|6254.8|6253|6255.3|6253.5|6250.9|6248.6|126
1727086500000|2024-09-23 10:15:00|6254.4|6252.6|6254|6251|6256.4|6253.4|6253.8|6250.8|96
1727086800000|2024-09-23 10:20:00|6253.9|6250.9|6253.3|6251.5|6255.5|6252.5|6253.3|6250.9|78
1727087100000|2024-09-23 10:25:00|6253.2|6251.4|6251.7|6249.9|6253.3|6251.5|6251.6|6249.8|88
1727087400000|2024-09-23 10:30:00|6251.9|6250.1|6252.2|6250.4|6253.3|6251.5|6251.8|6249.9|128
1727087700000|2024-09-23 10:35:00|6252.3|6250.5|6254.4|6252.6|6255.4|6253.6|6252.3|6250.5|100
1727088000000|2024-09-23 10:40:00|6254.5|6252.7|6254.5|6252.7|6255.5|6253.7|6254.1|6252.3|109
1727088300000|2024-09-23 10:45:00|6254.2|6252.4|6253.8|6252|6255.3|6253.5|6253.2|6251.4|150
1727088600000|2024-09-23 10:50:00|6253.6|6251.8|6252.2|6250.4|6253.6|6251.8|6252.1|6250.3|112
1727088900000|2024-09-23 10:55:00|6252.3|6250.5|6250.6|6248.8|6252.8|6251|6250.6|6248.8|72
1727089200000|2024-09-23 11:00:00|6250.5|6248.7|6252.5|6250.7|6252.5|6250.7|6250.3|6248.5|137
1727089500000|2024-09-23 11:05:00|6252.6|6250.8|6253.9|6252.1|6254.2|6252.4|6252.3|6250.5|114
1727089800000|2024-09-23 11:10:00|6254|6252.2|6254.3|6252.5|6255.9|6254.1|6253.4|6251.6|113
1727090100000|2024-09-23 11:15:00|6254.2|6252.4|6256.7|6254.9|6256.7|6254.9|6253.8|6252|120
1727090400000|2024-09-23 11:20:00|6256.8|6255|6254.3|6252.5|6257.1|6255.3|6254.3|6252.5|148
1727090700000|2024-09-23 11:25:00|6254.4|6252.6|6254.6|6251.6|6255.3|6252.7|6254.1|6251.1|111
1727091000000|2024-09-23 11:30:00|6254.5|6251.5|6255|6253.2|6255.2|6253.4|6253.3|6251.5|142
1727091300000|2024-09-23 11:35:00|6255.1|6253.3|6255.3|6253.5|6255.9|6254.1|6254.4|6252.6|101
1727091600000|2024-09-23 11:40:00|6255.4|6253.6|6256.4|6254.6|6257.7|6255.9|6255.1|6253.3|116
1727091900000|2024-09-23 11:45:00|6256.3|6254.5|6258.6|6256.8|6259|6257.2|6255.4|6253.6|126
1727092200000|2024-09-23 11:50:00|6258.5|6256.7|6258.7|6256.9|6258.7|6256.9|6257.8|6256|131
1727092500000|2024-09-23 11:55:00|6258.6|6256.8|6258.4|6256.6|6258.9|6257.1|6257.6|6255.8|127
1727092800000|2024-09-23 12:00:00|6258.3|6256.5|6257.4|6255.6|6259.9|6258.1|6256.9|6255.1|187
1727093100000|2024-09-23 12:05:00|6257.5|6255.7|6258.3|6256.5|6260.1|6258.3|6257.5|6255.7|116
1727093400000|2024-09-23 12:10:00|6258.2|6256.4|6253.5|6251.7|6258.2|6256.4|6253.1|6251.3|212
1727093700000|2024-09-23 12:15:00|6253.6|6251.8|6250.3|6248.5|6255|6253.2|6250.3|6247.8|203
1727094000000|2024-09-23 12:20:00|6250.4|6248.6|6254.1|6252.3|6254.6|6252.8|6250.4|6248.6|184
1727094300000|2024-09-23 12:25:00|6254|6252.2|6256|6253|6256|6253.7|6252.7|6250.9|132
1727094600000|2024-09-23 12:30:00|6255.4|6253.6|6254.7|6252.9|6256.5|6254.7|6254.5|6252.7|181
1727094900000|2024-09-23 12:35:00|6254.9|6253.1|6255.9|6254.1|6257.2|6255.4|6254.9|6253.1|165
1727095200000|2024-09-23 12:40:00|6256.1|6254.3|6257.7|6255.9|6258.1|6256.3|6256.1|6254.3|181
1727095500000|2024-09-23 12:45:00|6257.5|6255.7|6259.6|6257.8|6261.2|6259.4|6257.5|6255.4|159
1727095800000|2024-09-23 12:50:00|6259.5|6257.7|6261.7|6259.9|6263.2|6261.4|6259.4|6257.6|187
1727096100000|2024-09-23 12:55:00|6261.8|6260|6261.5|6259.7|6262|6260.2|6259.8|6258|194
1727096400000|2024-09-23 13:00:00|6261.7|6259.9|6261.2|6259.4|6263.1|6261.3|6261.1|6259.3|184
1727096700000|2024-09-23 13:05:00|6261.3|6259.5|6261.5|6259.7|6263.3|6261.5|6261.3|6259.5|200
1727097000000|2024-09-23 13:10:00|6261.6|6259.8|6263.8|6262|6264.8|6263|6261.3|6259.5|213
1727097300000|2024-09-23 13:15:00|6263.7|6261.9|6261.6|6259.8|6266.2|6264.4|6261.3|6259.5|156
1727097600000|2024-09-23 13:20:00|6261.7|6259.9|6265.1|6263.3|6265.1|6263.3|6261.7|6259.9|157
1727097900000|2024-09-23 13:25:00|6265|6263.2|6264.3|6262.5|6265.2|6263.4|6263|6261.2|191
1727098200000|2024-09-23 13:30:00|6264.1|6262.3|6263.9|6262.1|6265|6263.2|6261.7|6259.9|302
1727098500000|2024-09-23 13:35:00|6263.8|6262|6266.5|6264.7|6266.8|6265|6263.5|6261.7|281
1727098800000|2024-09-23 13:40:00|6266.4|6264.6|6268.7|6265.7|6268.9|6266.4|6266.2|6264.4|239
1727099100000|2024-09-23 13:45:00|6271.5|6267.5|6264.9|6263.1|6274.2|6270.2|6259|6256.6|594
1727099400000|2024-09-23 13:50:00|6265.2|6263.4|6264.7|6262.9|6266.3|6264.5|6261.6|6259.8|431
1727099700000|2024-09-23 13:55:00|6264.6|6262.8|6263.6|6261.8|6266.4|6264.2|6263.3|6261|345
1727100000000|2024-09-23 14:00:00|6262.8|6261|6264.3|6262.5|6265.3|6263.5|6261.5|6259.7|316
1727100300000|2024-09-23 14:05:00|6264.4|6262.6|6260|6258.2|6264.5|6262.7|6258.7|6256.9|339
1727100600000|2024-09-23 14:10:00|6260.1|6258.3|6261.2|6259.4|6261.3|6259.5|6259.2|6257.4|295
1727100900000|2024-09-23 14:15:00|6260.9|6259.1|6264.1|6262.3|6264.9|6263.1|6260.7|6258.9|288
1727101200000|2024-09-23 14:20:00|6264.2|6262.4|6264.1|6262.3|6265|6263.2|6261.7|6259.9|269
1727101500000|2024-09-23 14:25:00|6264|6262.2|6265.4|6263.6|6265.8|6264|6262|6260.2|256
1727101800000|2024-09-23 14:30:00|6265.5|6263.7|6267.8|6266|6268.2|6266.4|6263.2|6261.4|266
1727102100000|2024-09-23 14:35:00|6267.7|6265.9|6262.4|6260.6|6269.7|6267.9|6262.3|6260.5|324
1727102400000|2024-09-23 14:40:00|6262.3|6260.5|6264.9|6263.1|6265.3|6263.5|6261.3|6259.5|307
1727102700000|2024-09-23 14:45:00|6264.3|6262.5|6263.3|6261.5|6266.6|6264.8|6263.3|6261.5|262
1727103000000|2024-09-23 14:50:00|6263.4|6261.6|6266.5|6264.7|6267|6265.2|6263.2|6261.4|224
1727103300000|2024-09-23 14:55:00|6266.4|6264.6|6269.4|6267.6|6269.9|6268.1|6265.4|6263.6|248
1727103600000|2024-09-23 15:00:00|6269.6|6267.8|6268.3|6266.5|6270.6|6268.8|6267.7|6265.9|258
1727103900000|2024-09-23 15:05:00|6267.9|6266.1|6264.9|6263.1|6267.9|6266.1|6264.4|6262.6|275
1727104200000|2024-09-23 15:10:00|6264.6|6262.8|6267.2|6265.4|6267.7|6265.9|6264.3|6262.5|260
1727104500000|2024-09-23 15:15:00|6267.3|6265.5|6269.4|6267.6|6269.8|6268|6267.2|6265.4|190
1727104800000|2024-09-23 15:20:00|6269.3|6267.5|6271.3|6269.5|6272.9|6271.1|6269.3|6267.5|228
1727105100000|2024-09-23 15:25:00|6271.4|6269.6|6273|6271.2|6273.9|6272.1|6270.9|6269.1|234
1727105400000|2024-09-23 15:30:00|6273.1|6271.3|6273.5|6271.7|6274.4|6272.6|6272.3|6270.5|181
1727105700000|2024-09-23 15:35:00|6273.6|6271.8|6274.3|6272.5|6274.3|6272.5|6272.8|6271|181
1727106000000|2024-09-23 15:40:00|6274.4|6272.6|6273|6271.2|6274.7|6272.9|6272.4|6270.6|126
1727106300000|2024-09-23 15:45:00|6273.1|6271.3|6272.5|6270.7|6273.6|6271.8|6272.3|6270.5|137
1727106600000|2024-09-23 15:50:00|6272.6|6270.8|6271.8|6270|6272.9|6271.1|6270.9|6269.1|127
1727106900000|2024-09-23 15:55:00|6271.9|6270.1|6271|6269.2|6273.3|6271.5|6270|6268.2|214
1727107200000|2024-09-23 16:00:00|6270.9|6269.1|6268.5|6266.7|6271.3|6269.5|6267.8|6266|287
1727107500000|2024-09-23 16:05:00|6268.6|6266.8|6267.3|6265.5|6269.5|6267.7|6267.2|6265.4|230
1727107800000|2024-09-23 16:10:00|6267.2|6265.4|6265.9|6264.1|6267.9|6266.1|6265.5|6263.7|208
1727108100000|2024-09-23 16:15:00|6265.8|6264|6267.3|6265.5|6267.5|6265.7|6264|6262.2|220
1727108400000|2024-09-23 16:20:00|6267.2|6265.4|6268.4|6266.6|6268.6|6266.8|6265.4|6263.6|162
1727108700000|2024-09-23 16:25:00|6268.5|6266.7|6270.2|6268.4|6271.1|6269.3|6268.4|6266.6|199
1727109000000|2024-09-23 16:30:00|6270.1|6268.3|6268.3|6266.5|6270.3|6268.5|6267.9|6266.1|220
1727109300000|2024-09-23 16:35:00|6268.4|6266.6|6267.5|6265.7|6269.4|6267.6|6266.2|6264.4|173
1727109600000|2024-09-23 16:40:00|6267.6|6265.8|6266.5|6264.7|6268.2|6266.4|6266.3|6264.5|143
1727109900000|2024-09-23 16:45:00|6266.6|6264.8|6267.8|6266|6268.3|6266.5|6266.5|6264.7|167
1727110200000|2024-09-23 16:50:00|6267.7|6265.9|6269.3|6267.5|6269.8|6268|6267.2|6265.4|172
1727110500000|2024-09-23 16:55:00|6268.9|6267.1|6269.3|6267.5|6270.8|6269|6268.3|6266.5|234
1727110800000|2024-09-23 17:00:00|6269.2|6267.4|6266.5|6264.7|6269.6|6267.8|6266.2|6264.4|209
1727111100000|2024-09-23 17:05:00|6266.6|6264.8|6267.2|6265.4|6267.8|6266|6266.2|6264.4|131
1727111400000|2024-09-23 17:10:00|6267.3|6265.5|6270.3|6268.5|6270.6|6268.8|6267.3|6265.5|164
1727111700000|2024-09-23 17:15:00|6270.2|6268.4|6270.9|6269.1|6271.7|6269.9|6270.2|6268.4|177
1727112000000|2024-09-23 17:20:00|6271|6269.2|6271.5|6269.7|6272|6270.2|6270.9|6269.1|127
1727112300000|2024-09-23 17:25:00|6271.6|6269.8|6273.5|6271.7|6273.8|6271.8|6271.6|6269.8|176
1727112600000|2024-09-23 17:30:00|6273.4|6271.6|6275.6|6273.8|6275.7|6273.9|6273.4|6271.6|141
1727112900000|2024-09-23 17:35:00|6275.7|6273.9|6276.9|6275.1|6277.3|6275.5|6275.5|6273.7|166
1727113200000|2024-09-23 17:40:00|6277.1|6275.3|6276.5|6274.7|6278.4|6276.6|6276.5|6274.7|146
1727113500000|2024-09-23 17:45:00|6276.7|6274.9|6276.1|6274.3|6278|6276.2|6276|6274.2|167
1727113800000|2024-09-23 17:50:00|6276.2|6274.4|6275.6|6273.8|6277.7|6275.9|6275.2|6273.4|164
1727114100000|2024-09-23 17:55:00|6275.4|6273.6|6275.4|6273.6|6276.5|6274.7|6274.9|6273.1|151
1727114400000|2024-09-23 18:00:00|6275.3|6273.5|6273.8|6272|6275.3|6273.5|6273.4|6271.6|173
1727114700000|2024-09-23 18:05:00|6273.9|6272.1|6275.6|6273.8|6276|6274.2|6272.9|6271.1|119
1727115000000|2024-09-23 18:10:00|6275.7|6273.9|6278.4|6276.6|6278.5|6276.7|6275.7|6273.9|159
1727115300000|2024-09-23 18:15:00|6278.3|6276.5|6276.9|6275.1|6278.4|6276.6|6275.7|6273.9|152
1727115600000|2024-09-23 18:20:00|6276.8|6275|6277.5|6275.7|6277.8|6276|6276.4|6274.6|144
1727115900000|2024-09-23 18:25:00|6277.6|6275.8|6276.8|6275|6277.9|6276.1|6276.6|6274.8|140
1727116200000|2024-09-23 18:30:00|6276.9|6275.1|6277.4|6275.6|6278.3|6276.5|6276.6|6274.8|88
1727116500000|2024-09-23 18:35:00|6277.5|6275.7|6277.9|6276.1|6279|6277.2|6277.4|6275.6|114
1727116800000|2024-09-23 18:40:00|6278|6276.2|6280.2|6278.4|6280.7|6278.9|6277.7|6275.9|91
1727117100000|2024-09-23 18:45:00|6280.1|6278.3|6280.4|6278.6|6281.1|6279.3|6279.3|6277.5|105
1727117400000|2024-09-23 18:50:00|6280.3|6278.5|6279|6277.2|6280.3|6278.5|6278.4|6276.6|103
1727117700000|2024-09-23 18:55:00|6278.9|6277.1|6279.7|6276.7|6279.8|6278|6278.5|6276.7|130
1727118000000|2024-09-23 19:00:00|6279.6|6276.6|6277.8|6276|6279.6|6276.6|6276.6|6274.8|132
1727118300000|2024-09-23 19:05:00|6277.9|6276.1|6276.9|6275.1|6278.3|6276.3|6276.7|6274.3|79
1727118600000|2024-09-23 19:10:00|6276.6|6274.8|6276.1|6274.3|6277.2|6275.4|6276.1|6274.3|129
1727118900000|2024-09-23 19:15:00|6276.2|6274.4|6275.5|6273.7|6276.8|6275|6275.3|6273.5|109
1727119200000|2024-09-23 19:20:00|6275.4|6273.6|6276.3|6274.5|6276.5|6274.7|6275.4|6273.6|131
1727119500000|2024-09-23 19:25:00|6276.4|6274.6|6276.4|6274.6|6276.9|6275.1|6275.8|6274|67
1727119800000|2024-09-23 19:30:00|6276.5|6274.7|6276.9|6275.1|6276.9|6275.1|6275.4|6273.6|194
1727120100000|2024-09-23 19:35:00|6276.8|6275|6276.9|6275.1|6277.7|6275.9|6276.6|6274.8|85
1727120400000|2024-09-23 19:40:00|6277|6275.2|6276.5|6274.7|6277.5|6275.7|6276.3|6274.5|170
1727120700000|2024-09-23 19:45:00|6276.4|6274.6|6276.6|6274.8|6277.1|6275.3|6275.9|6274.1|142
1727121000000|2024-09-23 19:50:00|6276.5|6274.7|6274.9|6273.1|6276.8|6275|6274.8|6273|154
1727121300000|2024-09-23 19:55:00|6274.8|6273|6275.1|6273.3|6276.2|6274.4|6274.6|6272.8|156
1727121600000|2024-09-23 20:00:00|6275|6273.2|6273|6271.2|6275|6273.2|6273|6271.2|137
1727121900000|2024-09-23 20:05:00|6273.1|6271.3|6271.3|6269.5|6273.8|6271.7|6271.3|6268.9|57
1727122200000|2024-09-23 20:10:00|6271.4|6269.6|6270.6|6268.8|6272.3|6270.2|6270.6|6268.5|53
1727122500000|2024-09-23 20:15:00|6270.7|6268.9|6270.6|6268.8|6271.2|6269.3|6270.1|6268.2|61
1727122800000|2024-09-23 20:20:00|6270.7|6268.9|6270.7|6268.9|6271.2|6269.4|6270.6|6268.8|106
1727123100000|2024-09-23 20:25:00|6270.8|6269|6270.7|6268.9|6271.8|6269.8|6270.7|6268.2|52
1727123400000|2024-09-23 20:30:00|6270.8|6269|6269.7|6266.7|6271.6|6269|6269.6|6266.7|102
1727123700000|2024-09-23 20:35:00|6269.2|6267.4|6269|6266|6269.6|6267.4|6268|6265.9|128
1727124000000|2024-09-23 20:40:00|6268.9|6265.9|6266.7|6263.7|6268.9|6266.4|6266.7|6263.7|72
1727124300000|2024-09-23 20:45:00|6266.8|6263.8|6266.4|6263.4|6266.8|6264.3|6265.5|6262.9|65
1727124600000|2024-09-23 20:50:00|6265.9|6262.9|6268.7|6265.7|6268.7|6265.8|6265.2|6262.8|96
1727124900000|2024-09-23 20:55:00|6269.6|6264.8|6269.2|6264.4|6270.7|6265.9|6268.1|6263.3|129
1727125200000|2024-09-23 21:00:00|6270.5|6264.7|6269.1|6263.3|6270.6|6264.8|6269.1|6263.3|12
1727125500000|2024-09-23 21:05:00|6269.2|6263.4|6269.2|6263.4|6269.4|6263.6|6268.9|6263.1|73
1727125800000|2024-09-23 21:10:00|6269.3|6263.5|6268.9|6263.1|6269.4|6263.6|6268.5|6262.7|82
1727126100000|2024-09-23 21:15:00|6269|6263.2|6269.5|6263.7|6269.6|6263.8|6268.6|6262.8|66
1727126400000|2024-09-23 21:20:00|6269.6|6263.8|6269.4|6263.6|6269.8|6264|6269.3|6263.5|24
1727126700000|2024-09-23 21:25:00|6269.5|6263.7|6268.3|6262.5|6269.6|6263.8|6267.9|6262.1|41
1727127000000|2024-09-23 21:30:00|6268.2|6262.4|6269.5|6263.7|6269.8|6264|6268.2|6262.4|59
1727127300000|2024-09-23 21:35:00|6269.4|6263.6|6269.5|6263.7|6269.6|6263.8|6269.3|6263.5|28
1727127600000|2024-09-23 21:40:00|6269.6|6263.8|6268.7|6262.9|6269.7|6263.9|6268.4|6262.6|26
1727127900000|2024-09-23 21:45:00|6268.6|6262.8|6268.8|6263|6268.9|6263.1|6268.5|6262.7|19
1727128200000|2024-09-23 21:50:00|6268.9|6263.1|6272.2|6266.4|6273.9|6268.1|6268.8|6263|377
1727128500000|2024-09-23 21:55:00|6272.1|6266.3|6269.4|6263.9|6272.1|6266.3|6269.4|6263.9|33
1727128800000|2024-09-23 22:00:00|6269.2|6263.8|6270.1|6265.3|6270.6|6265.8|6268.5|6262.7|98
1727129100000|2024-09-23 22:05:00|6269.2|6266.2|6268.8|6265.8|6269.2|6266.2|6268.5|6265.5|30
1727129400000|2024-09-23 22:10:00|6268.7|6265.7|6268|6265|6268.7|6265.7|6267.3|6264.3|30
1727129700000|2024-09-23 22:15:00|6267.9|6264.9|6268.5|6265.5|6268.7|6265.7|6267.7|6264.7|43
1727130000000|2024-09-23 22:20:00|6268.4|6265.4|6268.6|6265.6|6269|6266.6|6268.3|6265.4|22
1727130300000|2024-09-23 22:25:00|6268.7|6265.7|6268.1|6265.1|6269.2|6266.2|6268.1|6265.1|56
1727130600000|2024-09-23 22:30:00|6267.5|6265.7|6267.8|6264.8|6268.1|6265.8|6267.2|6264.7|28
1727130900000|2024-09-23 22:35:00|6267.7|6264.7|6268|6265|6268.8|6266.4|6267.2|6264.7|17
1727131200000|2024-09-23 22:40:00|6267.3|6265.5|6268|6265|6268.3|6265.6|6267.2|6264.9|28
1727131500000|2024-09-23 22:45:00|6267.9|6264.9|6267.2|6265.4|6268|6265.4|6267.1|6264.5|19
1727131800000|2024-09-23 22:50:00|6267.1|6265.3|6267.1|6265.3|6268.2|6265.3|6267|6264.6|37
1727132100000|2024-09-23 22:55:00|6267.7|6264.7|6266.4|6263.4|6267.7|6264.7|6266.2|6263.2|35
1727132400000|2024-09-23 23:00:00|6266.5|6263.5|6266.2|6263.2|6267|6264|6266.2|6263.2|52
1727132700000|2024-09-23 23:05:00|6266.1|6263.1|6265.2|6262.2|6266.2|6263.4|6264.8|6261.8|36
1727133000000|2024-09-23 23:10:00|6265.1|6262.1|6265.4|6262.4|6266|6263|6264.5|6262|50
1727133300000|2024-09-23 23:15:00|6265.3|6262.3|6264.2|6262.4|6265.5|6262.5|6264.1|6261.7|41
1727133600000|2024-09-23 23:20:00|6264.1|6262.3|6264.8|6261.8|6265.5|6262.5|6264.1|6261.8|26
1727133900000|2024-09-23 23:25:00|6264.2|6262.4|6263.4|6261.6|6264.6|6262.4|6263.3|6261.5|37
1727134200000|2024-09-23 23:30:00|6263.5|6261.7|6265.7|6263.9|6266|6264.2|6263.5|6261|53
1727134500000|2024-09-23 23:35:00|6265.8|6264|6266.1|6264.3|6266.5|6264.7|6265.4|6263.6|32
1727134800000|2024-09-23 23:40:00|6266.6|6263.6|6265.2|6263.4|6266.7|6264|6264.7|6262.9|25
1727135100000|2024-09-23 23:45:00|6265.4|6263.6|6268.4|6265.4|6268.4|6266.1|6265.4|6263.6|49
1727135400000|2024-09-23 23:50:00|6268.3|6265.3|6269.5|6266.5|6269.6|6266.6|6267.8|6264.8|48
1727135700000|2024-09-23 23:55:00|6269.4|6266.4|6267.9|6266.1|6269.9|6267.5|6267.2|6265.4|62
1727136000000|2024-09-24 00:00:00|6268|6266.2|6264.7|6262.9|6268.6|6266.8|6264.2|6262.4|159
1727136300000|2024-09-24 00:05:00|6264.8|6263|6266.2|6264.4|6267.5|6265.7|6264.1|6262.3|116
1727136600000|2024-09-24 00:10:00|6266.1|6264.3|6269.3|6267.5|6269.7|6267.9|6266.1|6264.3|127
1727136900000|2024-09-24 00:15:00|6269.4|6267.6|6268.2|6266.4|6270.4|6268.3|6268.2|6266.4|109
1727137200000|2024-09-24 00:20:00|6268.4|6266.6|6267.8|6264.8|6268.6|6266.8|6266.5|6264.1|83
1727137500000|2024-09-24 00:25:00|6267.9|6264.9|6264.7|6261.7|6268.2|6265.5|6264.3|6261.3|133
1727137800000|2024-09-24 00:30:00|6264.6|6261.6|6263.4|6261.6|6265|6262.4|6263.3|6260.5|137
1727138100000|2024-09-24 00:35:00|6263.7|6261.9|6264.3|6262.5|6264.7|6262.9|6263.2|6261.1|115
1727138400000|2024-09-24 00:40:00|6264.4|6262.6|6263.7|6260.7|6264.6|6262.7|6261.7|6259.1|112
1727138700000|2024-09-24 00:45:00|6263.6|6260.6|6263.3|6260.3|6264.1|6261.5|6262.3|6259.7|96
1727139000000|2024-09-24 00:50:00|6263.2|6260.2|6261.8|6260|6263.3|6261.2|6261.3|6259.3|160
1727139300000|2024-09-24 00:55:00|6261.9|6260.1|6264.3|6262.5|6264.7|6262.9|6261.3|6259.5|92
1727139600000|2024-09-24 01:00:00|6264.4|6262.6|6263.4|6261.6|6267|6265.2|6263.1|6260.8|127
1727139900000|2024-09-24 01:05:00|6263.2|6261.4|6267.4|6264.4|6269.6|6266.6|6262.2|6260.4|303
1727140200000|2024-09-24 01:10:00|6267.2|6264.2|6267.1|6264.1|6270.6|6267.6|6266|6263.1|258
1727140500000|2024-09-24 01:15:00|6267.4|6264.4|6266.5|6264.7|6268.4|6265.8|6265.7|6262.9|244
1727140800000|2024-09-24 01:20:00|6267.3|6264.3|6261.8|6258.8|6267.4|6264.4|6260.2|6258|240
1727141100000|2024-09-24 01:25:00|6261.9|6258.9|6262.4|6260.6|6264.9|6262.1|6261.2|6258.9|236
1727141400000|2024-09-24 01:30:00|6262.7|6260.9|6269.8|6266.8|6270.1|6267.1|6262.2|6260.2|302
1727141700000|2024-09-24 01:35:00|6269.7|6266.7|6269.1|6266.1|6270.2|6267.3|6267.6|6264.6|201
1727142000000|2024-09-24 01:40:00|6268.9|6265.9|6273.3|6270.3|6273.7|6270.7|6268.6|6265.6|169
1727142300000|2024-09-24 01:45:00|6273.2|6270.2|6268|6265|6274.5|6271.5|6268|6265|201
1727142600000|2024-09-24 01:50:00|6268.1|6265.1|6266|6263|6269.3|6266.3|6266|6263|200
1727142900000|2024-09-24 01:55:00|6265.8|6262.8|6268|6265|6268.8|6265.8|6265.2|6262.2|166
1727143200000|2024-09-24 02:00:00|6267.9|6264.9|6267.2|6264.2|6268.2|6265.2|6266|6263|170
1727143500000|2024-09-24 02:05:00|6267.1|6264.1|6263.6|6261.8|6268.3|6265.5|6263.6|6261.1|198
1727143800000|2024-09-24 02:10:00|6264.1|6261.1|6265.7|6262.7|6265.8|6262.8|6263.9|6260.9|102
1727144100000|2024-09-24 02:15:00|6264.8|6263|6264.8|6263|6265.8|6263.4|6263.8|6261.4|115
1727144400000|2024-09-24 02:20:00|6264.9|6263.1|6263.5|6260.5|6265|6263.1|6262.8|6260.2|96
1727144700000|2024-09-24 02:25:00|6263.4|6260.4|6263.7|6260.7|6265|6262.2|6262.6|6260|103
1727145000000|2024-09-24 02:30:00|6263.6|6260.6|6265.7|6262.7|6266.7|6263.7|6263.3|6260.3|100
1727145300000|2024-09-24 02:35:00|6265.8|6262.8|6261.6|6258.6|6266.2|6263.2|6260.9|6258.6|117
1727145600000|2024-09-24 02:40:00|6261.5|6258.5|6264.5|6261.5|6264.6|6261.6|6260.3|6258|146
1727145900000|2024-09-24 02:45:00|6264.4|6261.4|6263.4|6260.4|6264.8|6261.8|6263.1|6260.4|100
1727146200000|2024-09-24 02:50:00|6263.3|6260.3|6264.5|6261.5|6265|6262.2|6262.9|6259.9|85
1727146500000|2024-09-24 02:55:00|6264.6|6261.6|6266.6|6263.6|6267.5|6265.1|6264.6|6261.6|134
1727146800000|2024-09-24 03:00:00|6266.5|6263.5|6270.1|6267.1|6270.2|6267.6|6266.5|6263.5|104
1727147100000|2024-09-24 03:05:00|6270.2|6267.2|6272.4|6269.4|6272.4|6269.4|6268.3|6265.3|169
1727147400000|2024-09-24 03:10:00|6272.3|6269.3|6271.7|6269.9|6273.8|6270.8|6271.1|6268.4|146
1727147700000|2024-09-24 03:15:00|6272.1|6270.3|6272.5|6270.7|6274.2|6271.2|6272.1|6269.5|103
1727148000000|2024-09-24 03:20:00|6273.1|6270.1|6271.5|6269.7|6273.3|6270.7|6271.1|6268.8|91
1727148300000|2024-09-24 03:25:00|6271.4|6269.6|6273.5|6270.5|6273.5|6270.9|6270.8|6268.5|93
1727148600000|2024-09-24 03:30:00|6273.4|6270.4|6271.6|6268.6|6274.1|6271.1|6271.1|6268.1|123
1727148900000|2024-09-24 03:35:00|6271.5|6268.5|6269.6|6267.8|6271.5|6268.5|6269.1|6266.1|133
1727149200000|2024-09-24 03:40:00|6269.7|6267.9|6271.7|6268.7|6272.2|6269.9|6269.6|6267|101
1727149500000|2024-09-24 03:45:00|6271.8|6268.8|6270.4|6267.4|6271.8|6268.8|6270.1|6267.1|119
1727149800000|2024-09-24 03:50:00|6270|6267|6268.7|6265.7|6271.3|6268.5|6268.1|6265.7|93
1727150100000|2024-09-24 03:55:00|6268.6|6265.6|6268.1|6265.1|6268.8|6265.8|6267.4|6264.4|118
1727150400000|2024-09-24 04:00:00|6268|6265|6266.3|6263.3|6268.9|6265.9|6266.2|6263.2|97
1727150700000|2024-09-24 04:05:00|6266.2|6263.2|6263.8|6262|6266.2|6263.3|6262.9|6260.8|108
1727151000000|2024-09-24 04:10:00|6264|6262.2|6267.4|6264.4|6268.4|6265.4|6263.6|6261.8|127
1727151300000|2024-09-24 04:15:00|6267.3|6264.3|6269.5|6266.5|6269.8|6267|6267|6264.2|128
1727151600000|2024-09-24 04:20:00|6269.6|6266.6|6272.9|6269.9|6273.1|6270.1|6269|6266.5|126
1727151900000|2024-09-24 04:25:00|6273.1|6270.1|6272.8|6269.8|6274.2|6271.2|6271.1|6268.1|157
1727152200000|2024-09-24 04:30:00|6273.3|6269.3|6271.6|6268.6|6275.2|6272.2|6269.9|6266.9|300
1727152500000|2024-09-24 04:35:00|6271.5|6268.5|6270.4|6268.6|6272.6|6269.9|6270.3|6267.4|162
1727152800000|2024-09-24 04:40:00|6270.8|6267.8|6274.7|6271.7|6275|6272|6270.8|6267.8|194
1727153100000|2024-09-24 04:45:00|6274.8|6271.8|6278.1|6275.1|6278.5|6275.5|6274.3|6271.6|153
1727153400000|2024-09-24 04:50:00|6278|6275|6279.7|6276.7|6279.7|6276.7|6276.7|6273.7|144
1727153700000|2024-09-24 04:55:00|6279.6|6276.6|6277.4|6274.4|6279.8|6276.8|6276.1|6273.5|111
1727154000000|2024-09-24 05:00:00|6277.5|6274.5|6279.2|6276.2|6281.5|6278.5|6277.5|6274.5|168
1727154300000|2024-09-24 05:05:00|6279.3|6276.3|6280|6277|6280.4|6277.4|6277.1|6274.1|184
1727154600000|2024-09-24 05:10:00|6280.1|6277.1|6280|6277|6281.6|6278.6|6279.2|6276.6|191
1727154900000|2024-09-24 05:15:00|6279.9|6276.9|6279.2|6276.2|6279.9|6277.1|6278.1|6275.1|143
1727155200000|2024-09-24 05:20:00|6279.1|6276.1|6280.2|6277.2|6280.2|6277.2|6278.3|6275.4|85
1727155500000|2024-09-24 05:25:00|6280.1|6277.1|6282|6279|6282|6279|6280.1|6277.1|92
1727155800000|2024-09-24 05:30:00|6281.9|6278.9|6282|6279|6282.4|6279.4|6279.6|6276.6|166
1727156100000|2024-09-24 05:35:00|6281.9|6278.9|6274.1|6271.1|6282.2|6279.2|6274.1|6271.1|381
1727156400000|2024-09-24 05:40:00|6274|6271|6274.5|6271.5|6275.2|6272.2|6273|6270|274
1727156700000|2024-09-24 05:45:00|6274.4|6271.4|6277.9|6274.9|6278|6275|6273.6|6270.6|145
1727157000000|2024-09-24 05:50:00|6277.8|6274.8|6279.6|6276.6|6280.8|6277.8|6277.5|6274.5|180
1727157300000|2024-09-24 05:55:00|6279.5|6276.5|6269.7|6266.7|6279.5|6276.5|6269.1|6266.4|224
1727157600000|2024-09-24 06:00:00|6269.8|6266.8|6268.8|6265.8|6270|6267|6267.1|6264.1|284
1727157900000|2024-09-24 06:05:00|6268.9|6265.9|6268.2|6265.2|6269.2|6266.2|6266.1|6263.1|317
1727158200000|2024-09-24 06:10:00|6268|6265|6269.4|6266.4|6271.6|6268.6|6267.5|6264.5|228
1727158500000|2024-09-24 06:15:00|6269.5|6266.5|6264.8|6261.8|6269.7|6266.7|6263.8|6260.8|335
1727158800000|2024-09-24 06:20:00|6264.9|6261.9|6263.9|6260.9|6266|6263.2|6263.1|6260.4|281
1727159100000|2024-09-24 06:25:00|6264|6261|6261.5|6258.5|6265|6262|6260.8|6258|247
1727159400000|2024-09-24 06:30:00|6261.6|6258.6|6266.6|6263.6|6266.9|6263.9|6260.8|6257.8|264
1727159700000|2024-09-24 06:35:00|6266.8|6263.8|6265.3|6263.5|6268.4|6265.6|6265.3|6262.4|222
1727160000000|2024-09-24 06:40:00|6265.9|6262.9|6266.4|6264.6|6267|6265.1|6263.8|6261.1|194
1727160300000|2024-09-24 06:45:00|6266.3|6264.5|6273.2|6270.2|6273.2|6270.2|6266.1|6264.3|183
1727160600000|2024-09-24 06:50:00|6273.5|6270.5|6272.3|6269.3|6273.6|6270.6|6271|6268|202
1727160900000|2024-09-24 06:55:00|6272.4|6269.4|6271.9|6270.1|6273.9|6271.1|6270.1|6267.7|228
1727161200000|2024-09-24 07:00:00|6272|6270.2|6268.9|6267.1|6274.2|6271.6|6268.2|6266.3|258
1727161500000|2024-09-24 07:05:00|6269|6267.2|6270.6|6268.8|6271.9|6269.4|6267.9|6265.4|235
1727161800000|2024-09-24 07:10:00|6270.5|6268.7|6272.5|6270.7|6273.3|6271.5|6269.5|6267.7|205
1727162100000|2024-09-24 07:15:00|6272.8|6271|6271.4|6269.6|6273.8|6272|6271.3|6269.5|246
1727162400000|2024-09-24 07:20:00|6271.5|6269.7|6270|6268.2|6271.6|6269.8|6269.2|6267.4|201
1727162700000|2024-09-24 07:25:00|6269.9|6268.1|6265.3|6263.5|6270.3|6268.5|6265.3|6263.5|261
1727163000000|2024-09-24 07:30:00|6265.2|6263.4|6267.5|6265.7|6267.8|6266|6263.8|6262|198
1727163300000|2024-09-24 07:35:00|6267.6|6265.8|6264.9|6263.1|6269.4|6267.6|6264.9|6263.1|208
1727163600000|2024-09-24 07:40:00|6264.8|6263|6263|6261.2|6264.9|6263.1|6261.3|6259.5|191
1727163900000|2024-09-24 07:45:00|6262.9|6261.1|6263|6261.2|6265.6|6263.8|6262.9|6261.1|203
1727164200000|2024-09-24 07:50:00|6262.9|6261.1|6263.8|6262|6264.3|6262.5|6262.9|6261.1|165
1727164500000|2024-09-24 07:55:00|6263.6|6261.8|6263.4|6261.6|6264.2|6262.4|6262|6260.2|129
1727164800000|2024-09-24 08:00:00|6263.5|6261.7|6266.4|6264.6|6267|6265.2|6262.5|6260.1|258
1727165100000|2024-09-24 08:05:00|6266.6|6264.8|6268.5|6266.7|6269.2|6267.4|6265.9|6264.1|199
1727165400000|2024-09-24 08:10:00|6268.4|6266.6|6269.7|6267.9|6270.4|6268.6|6268.3|6266.5|196
1727165700000|2024-09-24 08:15:00|6269.9|6268.1|6271.2|6269.4|6271.9|6270.1|6267.7|6265.9|219
1727166000000|2024-09-24 08:20:00|6271.3|6269.5|6268.8|6267|6272.4|6270.6|6267.3|6265.5|189
1727166300000|2024-09-24 08:25:00|6268.7|6266.9|6266.4|6264.6|6268.7|6266.9|6265.4|6263.6|210
1727166600000|2024-09-24 08:30:00|6266.5|6264.7|6270|6268.2|6270.2|6268.4|6265.7|6263.9|229
1727166900000|2024-09-24 08:35:00|6269.9|6268.1|6271.6|6269.8|6272.2|6270.4|6268.3|6266.5|176
1727167200000|2024-09-24 08:40:00|6271.7|6269.9|6272.5|6270.7|6273.6|6271.5|6270.5|6268.7|180
1727167500000|2024-09-24 08:45:00|6272.6|6270.8|6273.6|6271.8|6274.2|6272.4|6272.1|6270.3|176
1727167800000|2024-09-24 08:50:00|6273.5|6271.7|6274.8|6273|6275.5|6273|6271.7|6269.9|194
1727168100000|2024-09-24 08:55:00|6274.7|6272.9|6272.1|6270.3|6275.1|6273.3|6271.9|6270.1|183
1727168400000|2024-09-24 09:00:00|6272|6270.2|6272.8|6271|6272.8|6271|6270.9|6268.5|176
1727168700000|2024-09-24 09:05:00|6272.9|6271.1|6274|6272.2|6274|6272.2|6271.9|6270.1|130
1727169000000|2024-09-24 09:10:00|6274.1|6272.3|6273|6271.2|6274.6|6272.8|6272.7|6270.9|99
1727169300000|2024-09-24 09:15:00|6273.2|6271.4|6271.1|6269.3|6273.2|6271.4|6270.8|6269|130
1727169600000|2024-09-24 09:20:00|6271.2|6269.4|6272.4|6270.6|6272.9|6271.1|6270.8|6269|148
1727169900000|2024-09-24 09:25:00|6272.5|6270.7|6274.4|6272.6|6274.5|6272.7|6271.5|6269.7|151
1727170200000|2024-09-24 09:30:00|6274.5|6272.7|6279.1|6276.1|6279.6|6276.6|6274.4|6272.6|150
1727170500000|2024-09-24 09:35:00|6279|6276|6279.5|6277.7|6280.1|6278.3|6277.1|6275.3|169
1727170800000|2024-09-24 09:40:00|6279.4|6277.6|6276.9|6275.1|6279.5|6277.7|6276.2|6274.4|141
1727171100000|2024-09-24 09:45:00|6277|6275.2|6276.4|6274.6|6277.1|6275.3|6275.9|6274.1|161
1727171400000|2024-09-24 09:50:00|6276.3|6274.5|6278.5|6276.7|6278.9|6277.1|6276.3|6274.5|107
1727171700000|2024-09-24 09:55:00|6278.4|6276.6|6277.9|6276.1|6278.5|6276.7|6276.1|6274.3|127
1727172000000|2024-09-24 10:00:00|6278|6276.2|6277.8|6276|6279.4|6277.6|6277.3|6275.5|152
1727172300000|2024-09-24 10:05:00|6277.7|6275.9|6278.7|6276.9|6279.2|6277.4|6277.4|6275.6|115
1727172600000|2024-09-24 10:10:00|6278.8|6277|6278.9|6277.1|6279.7|6277.9|6278|6276.2|109
1727172900000|2024-09-24 10:15:00|6278.8|6277|6279.4|6277.6|6279.5|6277.7|6278.1|6276.3|129
1727173200000|2024-09-24 10:20:00|6279.5|6277.7|6280.3|6278.5|6281.2|6279.4|6279.2|6277.4|152
1727173500000|2024-09-24 10:25:00|6280.2|6278.4|6279.1|6277.3|6280.7|6278.9|6278.7|6276.9|109
1727173800000|2024-09-24 10:30:00|6279.2|6277.4|6280.6|6278.8|6280.7|6278.9|6278|6276.2|106
1727174100000|2024-09-24 10:35:00|6280.5|6278.7|6279.3|6277.5|6280.5|6278.7|6278.1|6276.3|129
1727174400000|2024-09-24 10:40:00|6279.4|6277.6|6280.3|6278.5|6280.4|6278.6|6279.4|6277.6|106
1727174700000|2024-09-24 10:45:00|6280.4|6278.6|6280.4|6278.6|6281.4|6279.6|6279.3|6277.5|118
1727175000000|2024-09-24 10:50:00|6280.3|6278.5|6279.7|6277.9|6280.8|6279|6279.4|6277.6|127
1727175300000|2024-09-24 10:55:00|6279.6|6277.8|6279.6|6277.8|6280.1|6278.3|6279.2|6277.4|169
1727175600000|2024-09-24 11:00:00|6279.7|6277.9|6275.7|6273.9|6279.7|6277.9|6275.3|6273.5|191
1727175900000|2024-09-24 11:05:00|6275.5|6273.7|6274.2|6272.4|6275.9|6274.1|6273.8|6272|185
1727176200000|2024-09-24 11:10:00|6274.1|6272.3|6276.3|6274.5|6276.4|6274.6|6273.8|6272|121
1727176500000|2024-09-24 11:15:00|6276.5|6274.7|6278.8|6277|6279.4|6277.6|6276.4|6274.6|164
1727176800000|2024-09-24 11:20:00|6278.7|6276.9|6278.9|6277.1|6279.4|6277.6|6278.4|6276.6|110
1727177100000|2024-09-24 11:25:00|6279|6277.2|6278.4|6276.6|6279.3|6277.5|6277.5|6275.7|110
1727177400000|2024-09-24 11:30:00|6278.6|6276.8|6278.2|6276.4|6281|6279.2|6277.3|6275.5|140
1727177700000|2024-09-24 11:35:00|6278.1|6276.3|6280.3|6278.5|6280.6|6278.8|6277.4|6275.4|155
1727178000000|2024-09-24 11:40:00|6280.1|6278.3|6279|6277.2|6280.3|6278.5|6278.7|6276.9|127
1727178300000|2024-09-24 11:45:00|6279.1|6277.3|6281.3|6279.5|6281.3|6279.5|6278.6|6276.8|106
1727178600000|2024-09-24 11:50:00|6281.5|6279.7|6284.6|6282.8|6284.7|6282.9|6281.4|6279.6|125
1727178900000|2024-09-24 11:55:00|6284.7|6282.9|6285.1|6283.3|6285.5|6283.7|6283.4|6281.6|137
1727179200000|2024-09-24 12:00:00|6285.3|6283.5|6287.6|6285.8|6287.6|6285.8|6285.1|6282.7|180
1727179500000|2024-09-24 12:05:00|6287.7|6285.9|6288.5|6286.7|6289.7|6287.6|6287.4|6285.6|193
1727179800000|2024-09-24 12:10:00|6288.6|6286.8|6290.5|6288.7|6290.7|6288.9|6288.1|6286.3|172
1727180100000|2024-09-24 12:15:00|6290.4|6288.6|6290.9|6289.1|6291.1|6289.3|6288.4|6286.6|188
1727180400000|2024-09-24 12:20:00|6290.8|6289|6290.8|6289|6293|6291.2|6289.9|6288.1|190
1727180700000|2024-09-24 12:25:00|6290.7|6288.9|6289.7|6287.9|6290.8|6289|6288.6|6286.8|171
1727181000000|2024-09-24 12:30:00|6289.8|6288|6294.6|6292.8|6294.6|6292.8|6289.2|6287.4|202
1727181300000|2024-09-24 12:35:00|6294.7|6292.9|6297.1|6295.3|6297.3|6295.5|6293|6291.2|217
1727181600000|2024-09-24 12:40:00|6297|6295.2|6299.3|6297.5|6300.4|6298.6|6296.7|6294.9|231
1727181900000|2024-09-24 12:45:00|6299.5|6297.7|6300.6|6298.8|6301.2|6299.4|6298|6296.2|213
1727182200000|2024-09-24 12:50:00|6300.5|6298.7|6302.4|6300.6|6302.7|6300.9|6300.4|6298.6|167
1727182500000|2024-09-24 12:55:00|6302.3|6300.5|6303|6300|6303.6|6301.8|6301.5|6299.7|215
1727182800000|2024-09-24 13:00:00|6302.4|6300.6|6306.9|6305.1|6307.3|6305.5|6302.3|6300.5|265
1727183100000|2024-09-24 13:05:00|6307|6305.2|6307.9|6306.1|6308.9|6307.1|6305.9|6304.1|245
1727183400000|2024-09-24 13:10:00|6308|6306.2|6309|6307.2|6309.6|6307.8|6307.4|6305.6|202
1727183700000|2024-09-24 13:15:00|6308.9|6307.1|6313.3|6311.5|6313.3|6311.5|6308.2|6306.4|199
1727184000000|2024-09-24 13:20:00|6313.4|6311.6|6314.6|6312.8|6315.4|6313.6|6313.3|6311.5|224
1727184300000|2024-09-24 13:25:00|6314.5|6312.7|6317.5|6315.7|6320|6317.3|6314.5|6312.7|279
1727184600000|2024-09-24 13:30:00|6317.6|6315.8|6318.3|6316.5|6318.3|6316.5|6314.1|6311.8|362
1727184900000|2024-09-24 13:35:00|6318|6316.2|6321|6319.2|6321|6319.2|6316.3|6314.5|271
1727185200000|2024-09-24 13:40:00|6321.1|6319.3|6316.8|6315|6321.1|6319.3|6316.5|6313.5|258
1727185500000|2024-09-24 13:45:00|6316.7|6314.9|6316.7|6313.7|6318.3|6316.5|6315.2|6312.9|311
1727185800000|2024-09-24 13:50:00|6316.6|6313.6|6316.5|6314.7|6317.1|6315.3|6315.6|6313.1|215
1727186100000|2024-09-24 13:55:00|6316.8|6315|6319|6315.8|6319.4|6317|6316.7|6314|158
1727186400000|2024-09-24 14:00:00|6319.5|6315.5|6321.8|6320|6322.1|6320.3|6317.6|6315.4|486
1727186700000|2024-09-24 14:05:00|6322|6320.2|6326.1|6324.3|6327.1|6325.3|6320|6318.2|384
1727187000000|2024-09-24 14:10:00|6326|6324.2|6322.6|6320.8|6326.5|6324.7|6322.5|6320.7|359
1727187300000|2024-09-24 14:15:00|6322.5|6320.7|6321.3|6319.5|6324.3|6322.5|6319.9|6317.9|412
1727187600000|2024-09-24 14:20:00|6321.2|6319.4|6321.4|6318.4|6325.7|6323.9|6319.3|6317.3|436
1727187900000|2024-09-24 14:25:00|6321.7|6318.7|6323.2|6321.4|6324.3|6322.5|6320.8|6318.1|338
1727188200000|2024-09-24 14:30:00|6323.3|6321.5|6320.9|6319.1|6325.7|6323.9|6320|6318.2|319
1727188500000|2024-09-24 14:35:00|6320.8|6319|6316.9|6315.1|6321.2|6319.4|6315.4|6313.5|353
1727188800000|2024-09-24 14:40:00|6317|6315.2|6320.6|6318.8|6320.6|6318.8|6316.6|6314.8|380
1727189100000|2024-09-24 14:45:00|6320.5|6318.7|6323.5|6321.7|6324.7|6322.9|6320.4|6318.6|297
1727189400000|2024-09-24 14:50:00|6323.4|6321.6|6324.1|6322.3|6324.1|6322.3|6322.5|6320.7|304
1727189700000|2024-09-24 14:55:00|6324|6322.2|6321.7|6319.9|6325.2|6322.2|6321.7|6319.7|295
1727190000000|2024-09-24 15:00:00|6321.6|6319.8|6321|6319.2|6323|6321.2|6319.9|6317.9|284
1727190300000|2024-09-24 15:05:00|6321.1|6319.3|6324.4|6322.6|6325.1|6323.3|6319.9|6318|243
1727190600000|2024-09-24 15:10:00|6324.3|6322.5|6325.9|6324.1|6327.4|6325.6|6324.3|6322.3|239
1727190900000|2024-09-24 15:15:00|6325.8|6324|6327.8|6326|6328.9|6327.1|6324.9|6323.1|285
1727191200000|2024-09-24 15:20:00|6327.7|6325.9|6324.4|6322.6|6327.7|6325.9|6322.7|6320.9|257
1727191500000|2024-09-24 15:25:00|6324.3|6322.5|6326.6|6324.8|6327|6325.2|6324.3|6322.5|220
1727191800000|2024-09-24 15:30:00|6326.7|6324.9|6322.6|6320.8|6327.4|6325.6|6322.6|6320.8|211
1727192100000|2024-09-24 15:35:00|6322.7|6320.9|6321.3|6319.5|6323.1|6321.3|6320.4|6318.6|177
1727192400000|2024-09-24 15:40:00|6321.2|6319.4|6318.9|6317.1|6321.5|6319.7|6318.4|6316.6|151
1727192700000|2024-09-24 15:45:00|6318.8|6317|6319.5|6317.7|6319.8|6318|6318.3|6316.5|156
1727193000000|2024-09-24 15:50:00|6319.4|6317.6|6320.6|6318.8|6321|6319.2|6319|6317.2|167
1727193300000|2024-09-24 15:55:00|6320.5|6318.7|6319.8|6318|6321.9|6320.1|6319|6317.2|188
1727193600000|2024-09-24 16:00:00|6319.9|6318.1|6323.8|6322|6324.1|6322.3|6319.8|6318|196
1727193900000|2024-09-24 16:05:00|6324.1|6322.3|6326.9|6325.1|6327.6|6325.8|6323.5|6321.7|201
1727194200000|2024-09-24 16:10:00|6327|6325.2|6328.9|6327.1|6329.3|6327.5|6326.3|6324.5|171
1727194500000|2024-09-24 16:15:00|6329|6327.2|6328.8|6327|6329.5|6327.7|6326.4|6324.6|194
1727194800000|2024-09-24 16:20:00|6328.9|6327.1|6328.1|6326.3|6329|6327.2|6326.4|6324.6|140
1727195100000|2024-09-24 16:25:00|6328.2|6326.4|6327.4|6325.6|6328.5|6326.7|6327.2|6325.4|205
1727195400000|2024-09-24 16:30:00|6327.3|6325.5|6326|6324.2|6327.5|6325.7|6324.7|6322.9|171
1727195700000|2024-09-24 16:35:00|6325.9|6324.1|6327.9|6326.1|6328.6|6326.8|6325.7|6323.9|119
1727196000000|2024-09-24 16:40:00|6327.7|6325.9|6330.2|6328.4|6330.2|6328.4|6327.7|6325.9|145
1727196300000|2024-09-24 16:45:00|6330.3|6328.5|6332.2|6330.4|6332.4|6330.6|6330.1|6328.3|143
1727196600000|2024-09-24 16:50:00|6332.1|6330.3|6332.2|6330.4|6333.4|6331.6|6330.5|6328.7|154
1727196900000|2024-09-24 16:55:00|6332|6330.2|6329.2|6327.4|6332.9|6331.1|6329.1|6327.3|221
1727197200000|2024-09-24 17:00:00|6329.1|6327.3|6330|6328.2|6331.3|6329.5|6328.7|6326.9|199
1727197500000|2024-09-24 17:05:00|6329.9|6328.1|6329.7|6327.9|6331.4|6329.6|6329.3|6327.5|230
1727197800000|2024-09-24 17:10:00|6329.8|6328|6329.4|6327.6|6330.9|6329.1|6329.2|6327.4|144
1727198100000|2024-09-24 17:15:00|6329.5|6327.7|6328|6326.2|6330.6|6328.6|6327.8|6326|177
1727198400000|2024-09-24 17:20:00|6327.8|6326|6328.1|6326.3|6329.2|6327.4|6327.5|6325.7|141
1727198700000|2024-09-24 17:25:00|6328.2|6326.4|6327.8|6326|6328.6|6326.8|6327.4|6325.6|120
1727199000000|2024-09-24 17:30:00|6327.9|6326.1|6328.4|6326.6|6328.5|6326.7|6326.7|6324.9|135
1727199300000|2024-09-24 17:35:00|6328.5|6326.7|6328.8|6327|6330.2|6328.4|6328.4|6326.6|129
1727199600000|2024-09-24 17:40:00|6328.9|6327.1|6330|6328.2|6330.5|6328.7|6327.9|6326.1|186
1727199900000|2024-09-24 17:45:00|6330.1|6328.3|6328.8|6327|6330.3|6328.5|6328.4|6326.6|159
1727200200000|2024-09-24 17:50:00|6328.7|6326.9|6330.9|6329.1|6331|6329.2|6328.4|6326.6|125
1727200500000|2024-09-24 17:55:00|6331.1|6329.3|6331.2|6329.4|6331.9|6330.1|6330.7|6328.9|173
1727200800000|2024-09-24 18:00:00|6331.3|6329.5|6332.6|6330.8|6333.4|6331.6|6330.7|6328.9|210
1727201100000|2024-09-24 18:05:00|6332.7|6330.9|6333.7|6331.9|6334.4|6332.6|6332.4|6330.6|162
1727201400000|2024-09-24 18:10:00|6333.8|6332|6331.7|6329.9|6333.8|6332|6331.6|6329.8|148
1727201700000|2024-09-24 18:15:00|6331.6|6329.8|6331.3|6329.5|6331.7|6329.9|6329.7|6327.9|237
1727202000000|2024-09-24 18:20:00|6331.2|6329.4|6332.9|6331.1|6333.1|6331.3|6331.2|6329.4|165
1727202300000|2024-09-24 18:25:00|6333|6331.2|6332.1|6330.3|6333.8|6332|6332.1|6330.3|166
1727202600000|2024-09-24 18:30:00|6332.2|6330.4|6330.6|6328.8|6332.2|6330.4|6330.2|6328.4|129
1727202900000|2024-09-24 18:35:00|6330.5|6328.7|6332.4|6330.6|6332.6|6330.8|6329.8|6328|134
1727203200000|2024-09-24 18:40:00|6332.6|6330.8|6333.2|6331.4|6333.3|6331.5|6331.9|6330.1|89
1727203500000|2024-09-24 18:45:00|6333.1|6331.3|6331.8|6330|6333.2|6331.4|6331.8|6330|136
1727203800000|2024-09-24 18:50:00|6331.9|6330.1|6331.4|6329.6|6332.5|6330.7|6331.4|6329.6|126
1727204100000|2024-09-24 18:55:00|6331.5|6329.7|6335.1|6332.1|6335.4|6332.7|6330.9|6329.1|109
1727204400000|2024-09-24 19:00:00|6335.2|6332.2|6336.7|6333.7|6337.2|6334.7|6334.2|6331.6|214
1727204700000|2024-09-24 19:05:00|6336.8|6333.8|6337|6335.2|6338|6335.6|6336|6333|183
1727205000000|2024-09-24 19:10:00|6336.9|6335.1|6337.4|6335.6|6337.6|6335.8|6336.2|6334.4|148
1727205300000|2024-09-24 19:15:00|6337.5|6335.7|6337.7|6335.9|6337.9|6336.1|6336.9|6335.1|142
1727205600000|2024-09-24 19:20:00|6337.6|6335.8|6337.4|6335.6|6337.8|6336|6337.3|6335.5|109
1727205900000|2024-09-24 19:25:00|6337.5|6335.7|6337|6335.2|6338.6|6336.8|6336.9|6335.1|123
1727206200000|2024-09-24 19:30:00|6337.2|6335.4|6337.9|6336.1|6338.3|6336.5|6336.8|6335|130
1727206500000|2024-09-24 19:35:00|6337.8|6336|6338.1|6336.3|6338.1|6336.3|6336.8|6335|141
1727206800000|2024-09-24 19:40:00|6338.2|6336.4|6339.1|6337.3|6339.1|6337.3|6338|6336.2|129
1727207100000|2024-09-24 19:45:00|6339|6337.2|6340.5|6338.7|6340.6|6338.8|6339|6337.2|77
1727207400000|2024-09-24 19:50:00|6340.6|6338.8|6341.6|6339.8|6341.9|6340.1|6339.9|6338.1|121
1727207700000|2024-09-24 19:55:00|6341.1|6339.3|6341.5|6339.7|6341.9|6340.1|6340.7|6338.9|131
1727208000000|2024-09-24 20:00:00|6341.9|6340.1|6340|6338.2|6342.1|6340.3|6339.8|6338|113
1727208300000|2024-09-24 20:05:00|6339.9|6338.1|6340.7|6338.9|6341.2|6339|6339.5|6337.7|110
1727208600000|2024-09-24 20:10:00|6340.8|6339|6340.1|6338.3|6340.9|6339.1|6339.9|6338.1|96
1727208900000|2024-09-24 20:15:00|6340.3|6338.5|6339.5|6337.7|6340.6|6338.8|6339.4|6337.6|88
1727209200000|2024-09-24 20:20:00|6339.4|6337.6|6340.9|6339.1|6340.9|6339.1|6339.4|6337.6|103
1727209500000|2024-09-24 20:25:00|6341|6339.2|6342.5|6340.7|6343.5|6341.7|6341|6339.2|139
1727209800000|2024-09-24 20:30:00|6342.7|6340.9|6343.5|6341.7|6343.8|6342|6342.1|6340.3|60
1727210100000|2024-09-24 20:35:00|6343.4|6341.6|6342.6|6340.8|6344.3|6341.9|6342.5|6340.7|102
1727210400000|2024-09-24 20:40:00|6342.7|6340.9|6343.7|6340.7|6343.7|6341.3|6342.2|6339.8|99
1727210700000|2024-09-24 20:45:00|6343.6|6340.6|6342.9|6339.9|6343.7|6340.7|6342.5|6339.5|65
1727211000000|2024-09-24 20:50:00|6342.8|6339.8|6342.2|6339.2|6343.1|6340.1|6342|6339|64
1727211300000|2024-09-24 20:55:00|6343.1|6338.3|6342.7|6337.9|6343.4|6338.6|6341.4|6336.6|84
1727211600000|2024-09-24 21:00:00|6343|6337.8|6340.2|6334.4|6343|6337.8|6340.2|6334.4|19
1727211900000|2024-09-24 21:05:00|6340|6334.2|6340|6334.2|6340.1|6334.3|6339.5|6333.7|20
1727212200000|2024-09-24 21:10:00|6340.1|6334.3|6340.3|6334.5|6340.3|6334.5|6339.8|6334|22
1727212500000|2024-09-24 21:15:00|6340.2|6334.4|6340.1|6334.3|6340.4|6334.6|6340|6334.2|17
1727212800000|2024-09-24 21:20:00|6340|6334.2|6340.3|6334.5|6340.8|6335|6339.8|6334|22
1727213100000|2024-09-24 21:25:00|6340.2|6334.4|6340.3|6334.5|6340.4|6334.6|6340.2|6334.4|4
1727213400000|2024-09-24 21:30:00|6340.4|6334.6|6340.4|6334.6|6340.4|6334.6|6340.3|6334.5|7
1727213700000|2024-09-24 21:35:00|6340.3|6334.5|6340.2|6334.4|6340.3|6334.5|6340.1|6334.3|12
1727214000000|2024-09-24 21:40:00|6340.3|6334.5|6340|6334.2|6340.9|6335.1|6339.3|6333.5|33
1727214300000|2024-09-24 21:45:00|6340.1|6334.3|6339.7|6333.9|6340.5|6334.7|6339.7|6333.9|30
1727214600000|2024-09-24 21:50:00|6339.8|6334|6340|6334.2|6340.3|6334.5|6339.7|6333.9|22
1727214900000|2024-09-24 21:55:00|6340.1|6334.3|6339.7|6333.9|6340.2|6334.4|6339.7|6333.9|116
1727215200000|2024-09-24 22:00:00|6339.8|6334|6340.9|6336.1|6341|6336.2|6339.8|6334|69
1727215500000|2024-09-24 22:05:00|6340|6337|6341|6338|6341.1|6338.1|6340|6337|24
1727215800000|2024-09-24 22:10:00|6341.1|6338.1|6339.9|6336.9|6341.1|6338.1|6339.9|6336.9|23
1727216100000|2024-09-24 22:15:00|6340|6337|6339.3|6336.3|6340|6337|6338.9|6335.9|85
1727216400000|2024-09-24 22:20:00|6339.4|6336.4|6339.5|6336.5|6339.9|6336.9|6338.9|6335.9|45
1727216700000|2024-09-24 22:25:00|6339.6|6336.6|6340.4|6337.4|6340.4|6337.4|6339.6|6336.6|33
1727217000000|2024-09-24 22:30:00|6340.3|6337.3|6339.5|6336.5|6340.4|6337.4|6338.7|6335.7|48
1727217300000|2024-09-24 22:35:00|6339.6|6336.6|6341.6|6338.6|6341.6|6338.6|6339.6|6336.6|61
1727217600000|2024-09-24 22:40:00|6341.5|6338.5|6342.1|6339.1|6342.5|6339.5|6341.1|6338.1|33
1727217900000|2024-09-24 22:45:00|6342.2|6339.2|6344.6|6341.6|6345.2|6342.2|6342.2|6339.2|51
1727218200000|2024-09-24 22:50:00|6344.7|6341.7|6346.1|6343.1|6346.2|6343.4|6344.6|6341.6|124
1727218500000|2024-09-24 22:55:00|6346.7|6343.7|6348.3|6345.3|6348.8|6346.3|6346.6|6343.6|74
1727218800000|2024-09-24 23:00:00|6348.4|6345.4|6349.1|6346.1|6349.4|6347.1|6346.9|6344.8|90
1727219100000|2024-09-24 23:05:00|6349.3|6346.3|6350|6347|6350.3|6347.3|6348.6|6345.6|102
1727219400000|2024-09-24 23:10:00|6350.1|6347.1|6350.3|6347.3|6350.3|6347.3|6349.5|6346.5|47
1727219700000|2024-09-24 23:15:00|6350.2|6347.2|6348.9|6345.9|6350.3|6347.3|6348.5|6345.5|67
1727220000000|2024-09-24 23:20:00|6348.8|6345.8|6347.8|6346|6348.8|6346.4|6347.3|6345|60
1727220300000|2024-09-24 23:25:00|6348.1|6346.3|6347.2|6345.4|6349.8|6347.1|6347.1|6344.8|51
1727220600000|2024-09-24 23:30:00|6346.7|6344.9|6346.9|6345.1|6348.3|6346|6346.4|6344|47
1727220900000|2024-09-24 23:35:00|6346.8|6345|6349.3|6347.5|6349.3|6347.5|6346.8|6344.8|56
1727221200000|2024-09-24 23:40:00|6349.2|6347.4|6351.7|6349.9|6351.7|6349.9|6349.2|6347.4|64
1727221500000|2024-09-24 23:45:00|6351.8|6350|6349.8|6348|6352|6350.2|6349.8|6347.1|69
1727221800000|2024-09-24 23:50:00|6349.7|6347.9|6352.2|6349.2|6352.2|6350.1|6349.6|6347|88
1727222100000|2024-09-24 23:55:00|6352.3|6349.3|6353.7|6350.7|6354.2|6351.2|6351.8|6349.3|122
1727222400000|2024-09-25 00:00:00|6353.2|6351.4|6352.7|6350.9|6355.7|6352.7|6352.2|6349.2|193
1727222700000|2024-09-25 00:05:00|6352.6|6350.8|6352.4|6350.6|6353.7|6351.1|6351.6|6348.9|146
1727223000000|2024-09-25 00:10:00|6352.3|6350.5|6352.4|6350.6|6353.1|6350.8|6350.8|6348.6|115
1727223300000|2024-09-25 00:15:00|6352.3|6350.5|6351.3|6349.5|6354.1|6351.6|6351.2|6349.4|125
1727223600000|2024-09-25 00:20:00|6351.2|6349.4|6352.4|6350.6|6352.4|6350.6|6350.9|6349|98
1727223900000|2024-09-25 00:25:00|6352.5|6350.7|6351.6|6348.6|6353.1|6351.3|6350.6|6348.3|96
1727224200000|2024-09-25 00:30:00|6351.7|6348.7|6351.9|6348.9|6352.6|6349.6|6350.6|6347.6|99
1727224500000|2024-09-25 00:35:00|6351.8|6348.8|6351.5|6349.7|6354.4|6352|6351.5|6348.5|117
1727224800000|2024-09-25 00:40:00|6352.1|6349.1|6353.3|6350.3|6353.8|6350.8|6351.2|6348.2|108
1727225100000|2024-09-25 00:45:00|6353.4|6350.4|6352|6349|6353.8|6350.8|6350.8|6347.8|114
1727225400000|2024-09-25 00:50:00|6351.9|6348.9|6350.2|6348.4|6351.9|6348.9|6349.4|6346.8|108
1727225700000|2024-09-25 00:55:00|6350.5|6348.7|6354.7|6352.9|6355|6353|6350.4|6348|187
1727226000000|2024-09-25 01:00:00|6354.8|6353|6353.7|6351.9|6357.1|6354.8|6353.3|6350.9|227
1727226300000|2024-09-25 01:05:00|6353.8|6352|6351.5|6349.7|6353.8|6352|6350.4|6348.4|107
1727226600000|2024-09-25 01:10:00|6351.4|6349.6|6352|6349|6353.5|6351.7|6350.1|6348.3|158
1727226900000|2024-09-25 01:15:00|6351.9|6348.9|6353.2|6351.4|6353.5|6351.7|6349|6346|209
1727227200000|2024-09-25 01:20:00|6353.4|6351.6|6352.8|6351|6355.6|6352.6|6351.3|6349.5|193
1727227500000|2024-09-25 01:25:00|6352.9|6351.1|6349.8|6346.8|6353.8|6351.1|6349|6346|176
1727227800000|2024-09-25 01:30:00|6349.5|6346.5|6345.8|6342.8|6351.2|6348.8|6344.3|6341.9|358
1727228100000|2024-09-25 01:35:00|6345.9|6342.9|6346.7|6344.9|6347.4|6345.5|6343|6340|276
1727228400000|2024-09-25 01:40:00|6346.8|6345|6346.3|6343.3|6347.8|6346|6345.3|6343|213
1727228700000|2024-09-25 01:45:00|6346.1|6343.1|6341.7|6338.7|6346.1|6343.1|6340.5|6338.5|191
1727229000000|2024-09-25 01:50:00|6341.8|6338.8|6344.8|6341.8|6345.1|6342.7|6340.4|6338.6|174
1727229300000|2024-09-25 01:55:00|6344.9|6341.9|6345.4|6343.6|6345.9|6343.9|6343.7|6341.3|122
1727229600000|2024-09-25 02:00:00|6345.2|6343.4|6346.2|6343.2|6346.6|6344.2|6343.6|6341.4|132
1727229900000|2024-09-25 02:05:00|6346.1|6343.1|6348.9|6345.9|6349|6346|6345.9|6342.9|126
1727230200000|2024-09-25 02:10:00|6348.4|6345.4|6344.6|6342.8|6348.5|6345.6|6344.2|6341.9|104
1727230500000|2024-09-25 02:15:00|6344.7|6342.9|6345.2|6343.4|6345.9|6344.1|6343.7|6341.9|99
1727230800000|2024-09-25 02:20:00|6345.3|6343.5|6346.3|6344.5|6346.7|6344.9|6344.3|6342.5|110
1727231100000|2024-09-25 02:25:00|6346.4|6344.6|6346.6|6344.8|6346.8|6345|6345|6343.2|103
1727231400000|2024-09-25 02:30:00|6346.7|6344.9|6345.4|6342.4|6346.7|6344.9|6343.2|6341.4|86
1727231700000|2024-09-25 02:35:00|6345.5|6342.5|6347.5|6344.5|6347.7|6344.7|6344.9|6341.9|147
1727232000000|2024-09-25 02:40:00|6347.4|6344.4|6345.3|6343.5|6348.7|6345.7|6345.3|6343.5|154
1727232300000|2024-09-25 02:45:00|6345.4|6343.6|6341.4|6339.6|6345.8|6343.9|6341.2|6339.4|132
1727232600000|2024-09-25 02:50:00|6341.3|6339.5|6341|6339.2|6342.5|6340.7|6340.1|6338.3|136
1727232900000|2024-09-25 02:55:00|6341.1|6339.3|6338.9|6337.1|6341.6|6339.8|6338.3|6336.5|116
1727233200000|2024-09-25 03:00:00|6339|6337.2|6335.3|6333.5|6339|6337.2|6334.9|6333.1|146
1727233500000|2024-09-25 03:05:00|6335.4|6333.6|6335|6333.2|6336.7|6334.9|6333.9|6332.1|149
1727233800000|2024-09-25 03:10:00|6335.1|6333.3|6334.4|6331.4|6335.7|6333.7|6333.7|6331.2|130
1727234100000|2024-09-25 03:15:00|6334.5|6331.5|6335.3|6333.5|6335.3|6333.5|6333.5|6330.9|110
1727234400000|2024-09-25 03:20:00|6335.2|6333.4|6336.6|6334.8|6336.7|6334.9|6334.3|6332.5|113
1727234700000|2024-09-25 03:25:00|6336.7|6334.9|6338.8|6337|6339.4|6337.6|6336.2|6334.4|142
1727235000000|2024-09-25 03:30:00|6338.7|6336.9|6337.9|6336.1|6339.6|6337.8|6337.8|6336|85
1727235300000|2024-09-25 03:35:00|6337.8|6336|6336|6334.2|6338.6|6336.8|6335.7|6333.9|86
1727235600000|2024-09-25 03:40:00|6336.1|6334.3|6335.4|6333.6|6336.6|6334.5|6334.2|6332.1|139
1727235900000|2024-09-25 03:45:00|6335.6|6333.8|6336|6333|6336.1|6333.9|6335|6333|86
1727236200000|2024-09-25 03:50:00|6335.9|6332.9|6337|6334|6337.1|6334.7|6335.3|6332.8|88
1727236500000|2024-09-25 03:55:00|6337.1|6334.1|6336.6|6334.8|6337.3|6335|6336|6333.4|66
1727236800000|2024-09-25 04:00:00|6336.8|6335|6335.3|6333.5|6337.1|6335.3|6335.3|6333.5|93
1727237100000|2024-09-25 04:05:00|6335.2|6333.4|6335.3|6333.5|6335.3|6333.5|6334.1|6332.3|83
1727237400000|2024-09-25 04:10:00|6335.4|6333.6|6335.4|6333.6|6336.4|6334.6|6335.2|6333.4|66
1727237700000|2024-09-25 04:15:00|6335.5|6333.7|6336.7|6334.9|6337|6335|6335.1|6332.8|83
1727238000000|2024-09-25 04:20:00|6336.8|6335|6337|6335.2|6337.2|6335.4|6336.6|6334.8|41
1727238300000|2024-09-25 04:25:00|6336.9|6335.1|6336.4|6334.6|6337.2|6335.4|6336.3|6334.5|51
1727238600000|2024-09-25 04:30:00|6336.3|6334.5|6334.2|6332.4|6336.3|6334.5|6333.9|6332.1|57
1727238900000|2024-09-25 04:35:00|6334.1|6332.3|6333.8|6332|6335.1|6332.9|6333.6|6330.9|75
1727239200000|2024-09-25 04:40:00|6333.9|6332.1|6333.3|6331.5|6334.6|6332.3|6332.6|6330.2|79
1727239500000|2024-09-25 04:45:00|6333.1|6331.3|6335.2|6333.4|6335.2|6333.4|6332.7|6330.9|76
1727239800000|2024-09-25 04:50:00|6335.1|6333.3|6335.1|6333.3|6335.9|6334.1|6334.4|6332.6|82
1727240100000|2024-09-25 04:55:00|6335|6333.2|6333.9|6332.1|6335|6333.2|6333.1|6331.3|62
1727240400000|2024-09-25 05:00:00|6333.8|6332|6333.5|6331.7|6335.2|6333.4|6333.3|6331.4|93
1727240700000|2024-09-25 05:05:00|6333.4|6331.6|6333.1|6331.3|6335.3|6333.5|6333.1|6331.3|72
1727241000000|2024-09-25 05:10:00|6333.2|6331.4|6337.6|6335.8|6338.9|6336.6|6333.1|6331.3|126
1727241300000|2024-09-25 05:15:00|6337.5|6335.7|6336.1|6334.3|6338.2|6335.9|6335.4|6333.4|99
1727241600000|2024-09-25 05:20:00|6335.9|6334.1|6333.3|6331.5|6336.7|6334.6|6333.3|6331.5|136
1727241900000|2024-09-25 05:25:00|6333.2|6331.4|6331.1|6329.3|6333.5|6331.7|6331|6329.2|100
1727242200000|2024-09-25 05:30:00|6331|6329.2|6329.5|6327.7|6331.4|6329.6|6329.5|6327.7|61
1727242500000|2024-09-25 05:35:00|6329.6|6327.8|6332.6|6330.8|6333.1|6331.3|6328.8|6327|125
1727242800000|2024-09-25 05:40:00|6332.7|6330.9|6330.7|6328.9|6333.2|6331.4|6330.2|6328.4|114
1727243100000|2024-09-25 05:45:00|6330.8|6329|6328.8|6327|6330.9|6329.1|6327.7|6325.9|80
1727243400000|2024-09-25 05:50:00|6328.7|6326.9|6330.8|6329|6331.1|6329.3|6328.5|6326.7|72
1727243700000|2024-09-25 05:55:00|6331.5|6329.7|6329.1|6327.3|6331.5|6329.7|6328.2|6326.4|110
1727244000000|2024-09-25 06:00:00|6329.2|6327.4|6329.9|6328.1|6331.5|6329.7|6328.3|6326.1|181
1727244300000|2024-09-25 06:05:00|6330|6328.2|6328|6326.2|6330.8|6328.8|6327|6324.6|145
1727244600000|2024-09-25 06:10:00|6327.9|6326.1|6327.9|6324.9|6328.9|6327|6327|6324|163
1727244900000|2024-09-25 06:15:00|6328|6325|6328.2|6326.4|6328.8|6327|6326.1|6323.1|164
1727245200000|2024-09-25 06:20:00|6328.1|6326.3|6326.5|6324.7|6328.2|6326.4|6325.7|6323.9|132
1727245500000|2024-09-25 06:25:00|6326.6|6324.8|6328.4|6326.6|6328.4|6326.6|6324|6322.2|157
1727245800000|2024-09-25 06:30:00|6328.5|6326.7|6328.4|6326.6|6329.6|6327.8|6327.9|6326.1|148
1727246100000|2024-09-25 06:35:00|6328.5|6326.7|6329.3|6327.5|6329.6|6327.8|6327.8|6326|135
1727246400000|2024-09-25 06:40:00|6329.4|6327.6|6326.7|6324.9|6330|6328.2|6326.6|6324.8|148
1727246700000|2024-09-25 06:45:00|6326.5|6324.7|6326|6324.2|6328.4|6326.6|6326|6324.2|105
1727247000000|2024-09-25 06:50:00|6325.9|6324.1|6324.5|6322.7|6326.6|6324.8|6324.1|6322.3|109
1727247300000|2024-09-25 06:55:00|6324.4|6322.6|6327.8|6324.8|6328.1|6325.6|6323.5|6321.7|140
1727247600000|2024-09-25 07:00:00|6327.2|6325.4|6328.8|6327|6330.8|6329|6327|6325.2|227
1727247900000|2024-09-25 07:05:00|6328.7|6326.9|6329.9|6326.9|6330|6327.7|6327.5|6325.7|194
1727248200000|2024-09-25 07:10:00|6329.5|6326.5|6328.1|6325.1|6330.8|6328.5|6327.7|6324.7|181
1727248500000|2024-09-25 07:15:00|6328|6325|6326.4|6324.6|6328.1|6325.7|6325.6|6323.2|184
1727248800000|2024-09-25 07:20:00|6326.3|6324.5|6325.8|6324|6326.3|6324.5|6324.2|6321.2|177
1727249100000|2024-09-25 07:25:00|6326.2|6324.4|6324.4|6322.6|6327.5|6325.7|6324.2|6322.4|153
1727249400000|2024-09-25 07:30:00|6324.6|6322.8|6325.3|6322.3|6327.2|6325.4|6323.6|6321.8|182
1727249700000|2024-09-25 07:35:00|6325.2|6322.2|6321.7|6319.9|6326.1|6323.8|6321.4|6319.6|191
1727250000000|2024-09-25 07:40:00|6321.8|6320|6320.5|6318.7|6322|6320.2|6319.9|6318.1|164
1727250300000|2024-09-25 07:45:00|6320.4|6318.6|6320.2|6318.4|6322|6320.2|6319.5|6317.7|183
1727250600000|2024-09-25 07:50:00|6320.1|6318.3|6319.6|6317.8|6320.2|6318.4|6318.7|6316.9|138
1727250900000|2024-09-25 07:55:00|6319.4|6317.6|6322.4|6320.6|6322.8|6320.8|6319.4|6316.7|188
1727251200000|2024-09-25 08:00:00|6322.5|6320.7|6325.3|6323.5|6326.5|6324.5|6322.4|6320.6|188
1727251500000|2024-09-25 08:05:00|6325.4|6323.6|6322|6320.2|6325.6|6323.8|6321.7|6319.9|143
1727251800000|2024-09-25 08:10:00|6322.1|6320.3|6320.5|6318.7|6322.7|6320.9|6319.3|6317.5|174
1727252100000|2024-09-25 08:15:00|6320.6|6318.8|6320.9|6319.1|6321.4|6319.6|6317|6315.2|159
1727252400000|2024-09-25 08:20:00|6320.6|6318.8|6319.2|6317.4|6320.7|6318.9|6318.4|6316.6|157
1727252700000|2024-09-25 08:25:00|6319.1|6317.3|6317.1|6315.3|6320.5|6318.7|6317|6315.2|163
1727253000000|2024-09-25 08:30:00|6316.9|6315.1|6319.7|6317.9|6320.9|6319.1|6316.6|6314.8|155
1727253300000|2024-09-25 08:35:00|6319.6|6317.8|6318.4|6316.6|6320.5|6318.7|6317.5|6315.7|154
1727253600000|2024-09-25 08:40:00|6318.5|6316.7|6318.3|6316.5|6319.9|6318.1|6317.4|6315.6|181
1727253900000|2024-09-25 08:45:00|6318.2|6316.4|6317.6|6315.8|6318.3|6316.5|6317.5|6315.7|108
1727254200000|2024-09-25 08:50:00|6317.7|6315.9|6318.4|6316.6|6319.4|6317.6|6316.6|6314.8|144
1727254500000|2024-09-25 08:55:00|6318.3|6316.5|6319.9|6318.1|6320.8|6319|6317.1|6315.3|175
1727254800000|2024-09-25 09:00:00|6320|6318.2|6317.6|6315.8|6320.3|6318.5|6317.6|6315.8|138
1727255100000|2024-09-25 09:05:00|6317.5|6315.7|6315.8|6314|6318|6316.2|6315.3|6313.5|121
1727255400000|2024-09-25 09:10:00|6315.7|6313.9|6313.3|6311.5|6315.8|6314|6313.1|6311.3|105
1727255700000|2024-09-25 09:15:00|6313.4|6311.6|6311.2|6309.4|6313.5|6311.7|6311.2|6309.4|110
1727256000000|2024-09-25 09:20:00|6311.1|6309.3|6309.9|6308.1|6311.9|6310.1|6309.9|6308.1|135
1727256300000|2024-09-25 09:25:00|6309.8|6308|6310.5|6308.7|6311.7|6309.9|6309.8|6308|124
1727256600000|2024-09-25 09:30:00|6310.2|6308.4|6309.8|6308|6310.5|6308.7|6309.2|6307.4|148
1727256900000|2024-09-25 09:35:00|6309.9|6308.1|6312.9|6311.1|6313|6311.2|6309.9|6308.1|129
1727257200000|2024-09-25 09:40:00|6312.8|6311|6313.6|6311.8|6315.5|6313.7|6312.8|6311|99
1727257500000|2024-09-25 09:45:00|6313.5|6311.7|6311.2|6309.4|6313.5|6311.7|6311.2|6309.4|92
1727257800000|2024-09-25 09:50:00|6311.1|6309.3|6311.2|6309.4|6311.8|6310|6310.5|6308.7|101
1727258100000|2024-09-25 09:55:00|6311.3|6309.5|6311.5|6309.7|6311.8|6310|6308.9|6307.1|135
1727258400000|2024-09-25 10:00:00|6311.4|6309.6|6310.7|6308.9|6312.4|6310.6|6310.7|6308.9|142
1727258700000|2024-09-25 10:05:00|6310.8|6309|6311|6309.2|6311.4|6309.6|6310|6308.2|125
1727259000000|2024-09-25 10:10:00|6310.9|6309.1|6311.8|6310|6311.8|6310|6309.9|6308.1|99
1727259300000|2024-09-25 10:15:00|6311.7|6309.9|6312.9|6311.1|6313.8|6312|6311.7|6309.9|126
1727259600000|2024-09-25 10:20:00|6313|6311.2|6313|6311.2|6313.4|6311.6|6312.6|6310.8|90
1727259900000|2024-09-25 10:25:00|6312.9|6311.1|6311.6|6309.8|6313.2|6311.4|6311.4|6309.6|84
1727260200000|2024-09-25 10:30:00|6311.5|6309.7|6310.5|6308.7|6311.7|6309.9|6310.4|6308.6|83
1727260500000|2024-09-25 10:35:00|6310.4|6308.6|6310.3|6308.5|6310.9|6309.1|6309.2|6307.4|123
1727260800000|2024-09-25 10:40:00|6310.2|6308.4|6313.5|6311.7|6313.8|6312|6309.7|6307.9|121
1727261100000|2024-09-25 10:45:00|6313.4|6311.6|6315.8|6314|6315.8|6314|6312|6310.2|112
1727261400000|2024-09-25 10:50:00|6315.7|6313.9|6314.8|6313|6316.5|6314.7|6314.5|6312.7|130
1727261700000|2024-09-25 10:55:00|6314.9|6313.1|6316.6|6313.6|6317.1|6314.7|6314.5|6312.7|89
1727262000000|2024-09-25 11:00:00|6316.3|6314.5|6316.9|6313.9|6317.8|6314.8|6316.1|6313.1|105
1727262300000|2024-09-25 11:05:00|6317|6314|6318.4|6315.4|6318.4|6316.1|6316.9|6313.9|75
1727262600000|2024-09-25 11:10:00|6318.3|6315.3|6316.1|6313.1|6318.4|6315.8|6316|6313|123
1727262900000|2024-09-25 11:15:00|6316|6313|6314.9|6313.1|6316.5|6314.7|6314.5|6312.7|147
1727263200000|2024-09-25 11:20:00|6314.8|6313|6314.7|6312.9|6315.3|6313.5|6313.7|6311.9|105
1727263500000|2024-09-25 11:25:00|6314.6|6312.8|6313|6311.2|6314.6|6312.8|6312.7|6310.9|107
1727263800000|2024-09-25 11:30:00|6312.9|6311.1|6314.8|6313|6315.1|6313.3|6312.8|6311|111
1727264100000|2024-09-25 11:35:00|6314.7|6312.9|6315|6313.2|6316.8|6315|6314.4|6312.6|123
1727264400000|2024-09-25 11:40:00|6314.9|6313.1|6315.6|6313.8|6317.1|6315.3|6314.7|6312.9|139
1727264700000|2024-09-25 11:45:00|6315.5|6313.7|6315.2|6313.4|6315.8|6314|6314.6|6312.8|102
1727265000000|2024-09-25 11:50:00|6315.1|6313.3|6316.4|6314.6|6316.4|6314.6|6315|6313.2|113
1727265300000|2024-09-25 11:55:00|6316.2|6314.4|6317.3|6315.5|6317.3|6315.5|6315.4|6313.6|125
1727265600000|2024-09-25 12:00:00|6317.2|6315.4|6318.9|6317.1|6319.8|6318|6316.9|6315.1|123
1727265900000|2024-09-25 12:05:00|6318.6|6316.8|6316.8|6315|6319.5|6317.7|6316.6|6314.8|139
1727266200000|2024-09-25 12:10:00|6316.9|6315.1|6316.1|6314.3|6317.2|6315.4|6315.1|6313.3|155
1727266500000|2024-09-25 12:15:00|6316.3|6314.5|6313.6|6311.8|6316.5|6314.7|6313.5|6311.7|139
1727266800000|2024-09-25 12:20:00|6313.7|6311.9|6314.5|6312.7|6314.5|6312.7|6313.3|6311.5|100
1727267100000|2024-09-25 12:25:00|6314.4|6312.6|6314.7|6312.9|6315.8|6314|6314|6312.2|146
1727267400000|2024-09-25 12:30:00|6314.8|6313|6314|6312.2|6318.9|6317.1|6313.4|6311.6|304
1727267700000|2024-09-25 12:35:00|6314.1|6312.3|6313.4|6311.6|6314.6|6312.8|6312.3|6310.5|203
1727268000000|2024-09-25 12:40:00|6313.3|6311.5|6311.6|6309.8|6313.4|6311.6|6310.5|6308.7|227
1727268300000|2024-09-25 12:45:00|6311.5|6309.7|6311.1|6309.3|6312.6|6310.8|6308.5|6306.7|210
1727268600000|2024-09-25 12:50:00|6311.2|6309.4|6313.3|6311.5|6314.4|6312.6|6310.2|6308.4|185
1727268900000|2024-09-25 12:55:00|6313.4|6311.6|6313.1|6311.3|6314|6312.2|6312.1|6310.3|166
1727269200000|2024-09-25 13:00:00|6313.2|6311.4|6320.5|6318.7|6321.2|6319.4|6312.3|6310.5|297
1727269500000|2024-09-25 13:05:00|6320.6|6318.8|6323|6321.2|6323.6|6321.8|6319.1|6317.3|305
1727269800000|2024-09-25 13:10:00|6323.1|6321.3|6319.2|6317.4|6324.3|6322.5|6318.7|6316.9|297
1727270100000|2024-09-25 13:15:00|6319|6317.2|6320.9|6319.1|6321.2|6319.4|6318.2|6316.4|260
1727270400000|2024-09-25 13:20:00|6320.8|6319|6319.6|6317.8|6321.7|6319.9|6318.7|6316.9|216
1727270700000|2024-09-25 13:25:00|6319.5|6317.7|6318.9|6317.1|6321.7|6319.9|6318.9|6317.1|231
1727271000000|2024-09-25 13:30:00|6319|6317.2|6318.1|6316.3|6319.6|6317.8|6317|6315.2|328
1727271300000|2024-09-25 13:35:00|6318.3|6316.5|6319.1|6317.3|6320|6318.2|6317.5|6315.7|283
1727271600000|2024-09-25 13:40:00|6319|6317.2|6316.4|6314.6|6319.4|6317.6|6312.7|6310.9|377
1727271900000|2024-09-25 13:45:00|6316.8|6315|6314.7|6312.9|6320.1|6318.3|6314.3|6312.5|394
1727272200000|2024-09-25 13:50:00|6314.9|6313.1|6316.3|6314.5|6317.3|6315.5|6314.1|6312.3|308
1727272500000|2024-09-25 13:55:00|6316.2|6314.4|6315.2|6312.2|6316.7|6314.9|6313.5|6311.7|278
1727272800000|2024-09-25 14:00:00|6315.3|6312.3|6312.5|6310.7|6315.3|6312.3|6309.7|6307.9|401
1727273100000|2024-09-25 14:05:00|6312.4|6310.6|6310.9|6309.1|6312.5|6310.7|6310|6308.2|318
1727273400000|2024-09-25 14:10:00|6310.7|6308.9|6304.8|6303|6311.6|6309.8|6304.7|6302.9|321
1727273700000|2024-09-25 14:15:00|6305.1|6303.3|6304.5|6302.7|6307|6305.2|6304.5|6302.7|249
1727274000000|2024-09-25 14:20:00|6304.4|6302.6|6306.2|6304.4|6307.8|6306|6304.4|6302.6|271
1727274300000|2024-09-25 14:25:00|6306.1|6304.3|6306.9|6305.1|6307.4|6305.6|6302.1|6299.8|288
1727274600000|2024-09-25 14:30:00|6306.8|6305|6309.6|6307.8|6311|6309.2|6305.2|6303.4|291
1727274900000|2024-09-25 14:35:00|6309.7|6307.9|6308.7|6306.9|6311.8|6310|6308.1|6306.3|253
1727275200000|2024-09-25 14:40:00|6308.6|6306.8|6303.8|6302|6308.8|6307|6303.6|6301.8|267
1727275500000|2024-09-25 14:45:00|6303.6|6301.8|6303.5|6301.7|6303.9|6302.1|6301.5|6299.7|284
1727275800000|2024-09-25 14:50:00|6303.4|6301.6|6304.2|6302.4|6304.9|6303.1|6301.7|6299.9|416
1727276100000|2024-09-25 14:55:00|6304.1|6302.3|6302.8|6301|6304.1|6302.3|6300.7|6298.9|328
1727276400000|2024-09-25 15:00:00|6303|6301.2|6303.4|6301.6|6305.7|6303.9|6301.3|6299.5|323
1727276700000|2024-09-25 15:05:00|6303.5|6301.7|6297.9|6296.1|6303.5|6301.7|6296.2|6294.4|318
1727277000000|2024-09-25 15:10:00|6298.1|6296.3|6296.6|6294.8|6298.2|6296.4|6295.9|6294.1|304
1727277300000|2024-09-25 15:15:00|6296.5|6294.7|6293.4|6291.6|6296.6|6294.8|6292.8|6291|304
1727277600000|2024-09-25 15:20:00|6293.3|6291.5|6290.3|6288.5|6293.3|6291.5|6290|6288.2|264
1727277900000|2024-09-25 15:25:00|6290.2|6288.4|6288.7|6286.9|6290.4|6288.6|6286.3|6283.9|291
1727278200000|2024-09-25 15:30:00|6288.6|6286.8|6288.5|6286.7|6289.7|6287.9|6286.5|6284.7|272
1727278500000|2024-09-25 15:35:00|6288.6|6286.8|6286.7|6284.9|6289.5|6287.7|6286.4|6284.6|231
1727278800000|2024-09-25 15:40:00|6286.6|6284.8|6283.9|6282.1|6287.8|6286|6283|6281.2|233
1727279100000|2024-09-25 15:45:00|6284|6282.2|6283|6281.2|6284.9|6283.1|6282.3|6280.5|257
1727279400000|2024-09-25 15:50:00|6282.6|6280.8|6281.4|6279.6|6283.5|6281.7|6281.2|6279.4|225
1727279700000|2024-09-25 15:55:00|6281.5|6279.7|6279.2|6277.4|6281.5|6279.7|6278.2|6276.4|326
1727280000000|2024-09-25 16:00:00|6279.1|6277.3|6280|6278.2|6281.2|6278.7|6277.6|6275.6|301
1727280300000|2024-09-25 16:05:00|6279.8|6278|6280|6277|6280.7|6278.3|6277.4|6275.6|228
1727280600000|2024-09-25 16:10:00|6279.9|6276.9|6276.3|6274.5|6279.9|6277.6|6276.1|6274.3|195
1727280900000|2024-09-25 16:15:00|6276.4|6274.6|6276.9|6275.1|6277.5|6275.7|6275.4|6273.6|165
1727281200000|2024-09-25 16:20:00|6277|6275.2|6277.2|6274.2|6277.7|6275.7|6275.2|6273.1|180
1727281500000|2024-09-25 16:25:00|6277.1|6274.1|6276.1|6274.3|6277.9|6275.5|6275.2|6272.9|188
1727281800000|2024-09-25 16:30:00|6276.7|6273.7|6277.5|6275.7|6278|6275.8|6275.2|6272.9|153
1727282100000|2024-09-25 16:35:00|6277.2|6275.4|6275.8|6274|6277.9|6275.6|6275.2|6273.4|192
1727282400000|2024-09-25 16:40:00|6276.1|6274.3|6273.5|6271.7|6276.9|6275.1|6273.4|6271.6|228
1727282700000|2024-09-25 16:45:00|6273.4|6271.6|6270.5|6268.7|6273.4|6271.6|6270.4|6268.6|235
1727283000000|2024-09-25 16:50:00|6270.6|6268.8|6272.5|6270.7|6273.7|6271.9|6270.5|6268.7|166
1727283300000|2024-09-25 16:55:00|6272.6|6270.8|6270.7|6268.9|6272.6|6270.8|6270.3|6268.5|201
1727283600000|2024-09-25 17:00:00|6270.6|6268.8|6268.3|6266.5|6270.7|6268.9|6268.3|6265.9|259
1727283900000|2024-09-25 17:05:00|6268.2|6266.4|6263.8|6262|6271.1|6268.8|6263.5|6261.7|257
1727284200000|2024-09-25 17:10:00|6263.7|6261.9|6267.1|6265.3|6267.1|6265.3|6263.6|6261.8|279
1727284500000|2024-09-25 17:15:00|6266.9|6265.1|6268|6266.2|6268.4|6266.6|6266.5|6264.7|177
1727284800000|2024-09-25 17:20:00|6267.9|6266.1|6268.3|6266.5|6268.4|6266.6|6265.9|6264.1|185
1727285100000|2024-09-25 17:25:00|6268.2|6266.4|6269.1|6267.3|6269.4|6267.6|6267.1|6265.3|185
1727285400000|2024-09-25 17:30:00|6269.2|6267.4|6270.8|6269|6271.7|6269.6|6269.1|6266.8|195
1727285700000|2024-09-25 17:35:00|6270.7|6268.9|6271.1|6269.3|6272|6270.2|6269.8|6268|143
1727286000000|2024-09-25 17:40:00|6270.9|6269.1|6269|6267.2|6270.9|6269.1|6267.9|6266.1|140
1727286300000|2024-09-25 17:45:00|6268.9|6267.1|6268.8|6267|6269|6267.2|6266.8|6265|190
1727286600000|2024-09-25 17:50:00|6268.7|6266.9|6271.3|6269.5|6271.6|6269.8|6268.5|6266.7|181
1727286900000|2024-09-25 17:55:00|6271.4|6269.6|6273|6271.2|6274.3|6272.1|6271.1|6269.3|168
1727287200000|2024-09-25 18:00:00|6272.9|6271.1|6272.7|6270.9|6274.2|6272.1|6271.4|6269.6|194
1727287500000|2024-09-25 18:05:00|6272.9|6271.1|6272.3|6270.5|6275.4|6273|6270.9|6269.1|161
1727287800000|2024-09-25 18:10:00|6272.2|6270.4|6269.9|6268.1|6272.9|6271.1|6269.8|6268|125
1727288100000|2024-09-25 18:15:00|6269.8|6268|6269.9|6268.1|6271|6269.2|6269.1|6267.3|143
1727288400000|2024-09-25 18:20:00|6269.8|6268|6269.9|6268.1|6271.5|6269.7|6269.2|6267.4|177
1727288700000|2024-09-25 18:25:00|6270|6268.2|6273.5|6271.7|6273.5|6271.7|6269.4|6267.6|188
1727289000000|2024-09-25 18:30:00|6273.6|6271.8|6270.4|6268.6|6273.9|6272.1|6270.3|6268.5|167
1727289300000|2024-09-25 18:35:00|6270.5|6268.7|6271.3|6269.5|6272.4|6270.6|6270.3|6268.5|137
1727289600000|2024-09-25 18:40:00|6271.4|6269.6|6271.3|6269.5|6271.7|6269.9|6269.9|6268.1|153
1727289900000|2024-09-25 18:45:00|6271.1|6269.3|6272.3|6270.5|6272.3|6270.5|6270.6|6268.8|210
1727290200000|2024-09-25 18:50:00|6272.2|6270.4|6270.9|6269.1|6272.7|6270.9|6269.9|6268.1|139
1727290500000|2024-09-25 18:55:00|6270.8|6269|6266.3|6263.3|6271.6|6269.4|6265.1|6262.1|238
1727290800000|2024-09-25 19:00:00|6266.4|6263.4|6270.6|6267.6|6271|6268.3|6266|6263|215
1727291100000|2024-09-25 19:05:00|6270.7|6267.7|6270.1|6268.3|6271.5|6269.1|6269.3|6267.1|280
1727291400000|2024-09-25 19:10:00|6270.6|6267.6|6267.6|6265.8|6270.6|6268.4|6267.4|6265.6|253
1727291700000|2024-09-25 19:15:00|6267.7|6265.9|6268.1|6266.3|6269.4|6267.2|6267.3|6265.5|176
1727292000000|2024-09-25 19:20:00|6268|6266.2|6267.7|6265.9|6268.8|6266.5|6267.7|6265.3|65
1727292300000|2024-09-25 19:25:00|6267.6|6265.8|6266.8|6263.8|6268.1|6266.3|6266|6263.8|129
1727292600000|2024-09-25 19:30:00|6266.2|6264.4|6264.8|6263|6266.9|6264.6|6264.6|6262.8|177
1727292900000|2024-09-25 19:35:00|6264.7|6262.9|6264.4|6262.6|6264.9|6263.1|6263.4|6261.6|137
1727293200000|2024-09-25 19:40:00|6264.3|6262.5|6263.8|6262|6265.2|6263|6263.8|6262|179
1727293500000|2024-09-25 19:45:00|6263.9|6262.1|6264.7|6262.9|6264.8|6263|6263.6|6261.8|82
1727293800000|2024-09-25 19:50:00|6264.3|6262.5|6264.5|6262.7|6265|6263.2|6263.9|6262.1|125
1727294100000|2024-09-25 19:55:00|6264.6|6262.8|6263.5|6261.7|6264.6|6262.8|6262.8|6261|215
1727294400000|2024-09-25 20:00:00|6263.3|6261.5|6263.1|6261.3|6264.3|6262.5|6262.4|6260.6|202
1727294700000|2024-09-25 20:05:00|6263.2|6261.4|6262.9|6261.1|6263.5|6261.5|6261.7|6259.9|182
1727295000000|2024-09-25 20:10:00|6263.5|6260.5|6264.3|6262.5|6264.8|6262.5|6263.5|6260.5|191
1727295300000|2024-09-25 20:15:00|6264.4|6262.6|6265.9|6264.1|6267.2|6265|6264.4|6262.2|175
1727295600000|2024-09-25 20:20:00|6266|6264.2|6263.8|6262|6266.6|6264.3|6263.8|6261.8|95
1727295900000|2024-09-25 20:25:00|6263.9|6262.1|6263.2|6261.4|6264.9|6262.5|6262.7|6260.9|84
1727296200000|2024-09-25 20:30:00|6263.3|6261.5|6261.9|6258.9|6263.3|6261.5|6261.6|6258.8|114
1727296500000|2024-09-25 20:35:00|6261.8|6258.8|6261.8|6258.8|6261.9|6259.5|6260.6|6258.2|100
1727296800000|2024-09-25 20:40:00|6261.9|6258.9|6263.5|6260.5|6264.3|6262|6261.7|6258.7|121
1727297100000|2024-09-25 20:45:00|6263.6|6260.6|6263.6|6260.6|6264|6261.4|6262.9|6259.9|111
1727297400000|2024-09-25 20:50:00|6263.4|6260.4|6262.8|6259.8|6263.5|6260.5|6262.3|6259.3|137
1727297700000|2024-09-25 20:55:00|6263.7|6258.9|6264.6|6259.8|6265.1|6260.3|6263.5|6258.7|270
1727298000000|2024-09-25 21:00:00|6264.7|6259.7|6275.6|6269.8|6275.6|6269.8|6264.5|6259.4|15
1727298300000|2024-09-25 21:05:00|6272.5|6266.7|6270.1|6264.3|6275.6|6269.8|6269.8|6264|51
1727298600000|2024-09-25 21:10:00|6270|6264.2|6265.6|6259.8|6270.1|6264.3|6265.5|6259.7|39
1727298900000|2024-09-25 21:15:00|6265.5|6259.7|6266.6|6260.8|6267.3|6261.5|6265.3|6259.5|103
1727299200000|2024-09-25 21:20:00|6266.7|6260.9|6265.8|6260|6267.1|6261.3|6265.8|6260|37
1727299500000|2024-09-25 21:25:00|6265.7|6259.9|6266.5|6260.7|6267.8|6262|6265.4|6259.6|41
1727299800000|2024-09-25 21:30:00|6266.4|6260.6|6265.7|6259.9|6266.5|6260.7|6265.6|6259.8|23
1727300100000|2024-09-25 21:35:00|6265.6|6259.8|6265.6|6259.8|6265.9|6260.1|6265.5|6259.7|22
1727300400000|2024-09-25 21:40:00|6265.7|6259.9|6267.2|6261.4|6267.8|6262|6265.7|6259.9|42
1727300700000|2024-09-25 21:45:00|6267.1|6261.3|6267.4|6261.6|6267.4|6261.6|6266.4|6260.6|28
1727301000000|2024-09-25 21:50:00|6267.7|6261.9|6268.2|6262.4|6268.9|6263.1|6266.8|6261|23
1727301300000|2024-09-25 21:55:00|6268.1|6262.3|6267.7|6261.9|6268.1|6262.3|6267.7|6261.9|30
1727301600000|2024-09-25 22:00:00|6267.8|6262|6264.4|6259.6|6268.2|6262.4|6263.4|6258|121
1727301900000|2024-09-25 22:05:00|6263.5|6260.5|6262.3|6259.3|6263.5|6260.5|6261.9|6258.9|66
1727302200000|2024-09-25 22:10:00|6262.4|6259.4|6263.1|6260.1|6263.1|6260.1|6262.3|6259.3|29
1727302500000|2024-09-25 22:15:00|6263|6260|6261.5|6258.5|6263|6260|6261.1|6258.1|69
1727302800000|2024-09-25 22:20:00|6261.6|6258.6|6262.1|6259.1|6262.2|6259.2|6261.5|6258.5|170
1727303100000|2024-09-25 22:25:00|6262.2|6259.2|6262.5|6259.5|6262.6|6259.6|6262.1|6259.1|60
1727303400000|2024-09-25 22:30:00|6262.6|6259.6|6262.9|6259.9|6263.2|6260.2|6262.4|6259.4|135
1727303700000|2024-09-25 22:35:00|6263|6260|6264.9|6261.9|6265.6|6262.6|6262.9|6259.9|204
1727304000000|2024-09-25 22:40:00|6264.8|6261.8|6265.5|6262.5|6265.5|6262.5|6264.3|6261.3|91
1727304300000|2024-09-25 22:45:00|6265.6|6262.6|6264.4|6261.4|6266|6263|6264.4|6261.4|154
1727304600000|2024-09-25 22:50:00|6264.3|6261.3|6263.9|6260.9|6264.5|6261.5|6263.3|6260.3|30
1727304900000|2024-09-25 22:55:00|6264|6261|6261.2|6258.2|6264.4|6261.4|6261.1|6258.1|67
1727305200000|2024-09-25 23:00:00|6261.1|6258.1|6261.1|6258.1|6262.6|6259.6|6261|6258|118
1727305500000|2024-09-25 23:05:00|6261.2|6258.2|6261|6258|6261.2|6258.2|6259.3|6256.3|64
1727305800000|2024-09-25 23:10:00|6260.9|6257.9|6261.3|6258.3|6261.5|6258.5|6260.9|6257.9|109
1727306100000|2024-09-25 23:15:00|6261.2|6258.2|6261.2|6258.2|6261.5|6258.9|6260.6|6258.1|36
1727306400000|2024-09-25 23:20:00|6261.1|6258.1|6261|6258|6261.7|6258.7|6260.5|6258|78
1727306700000|2024-09-25 23:25:00|6261.1|6258.1|6261.2|6258.2|6261.2|6258.7|6260.2|6257.9|54
1727307000000|2024-09-25 23:30:00|6261.1|6258.1|6259.9|6258.1|6261.2|6258.8|6259.9|6257.4|52
1727307300000|2024-09-25 23:35:00|6260.5|6257.5|6260.6|6257.6|6260.7|6257.7|6259.4|6256.4|75
1727307600000|2024-09-25 23:40:00|6260.5|6257.5|6261|6258|6261.3|6258.3|6260.2|6257.2|41
1727307900000|2024-09-25 23:45:00|6261.1|6258.1|6259.3|6256.3|6261.5|6258.5|6259.3|6256.3|97
1727308200000|2024-09-25 23:50:00|6259.4|6256.4|6259.1|6256.1|6260.2|6257.2|6258.5|6255.5|80
1727308500000|2024-09-25 23:55:00|6259|6256|6257|6254|6259.8|6256.8|6256.9|6253.9|140
1727308800000|2024-09-26 00:00:00|6257.1|6254.1|6261|6258|6261.4|6258.4|6256.1|6253.1|220
1727309100000|2024-09-26 00:05:00|6260.9|6257.9|6260.9|6257.9|6262.1|6259.1|6260.3|6257.3|194
1727309400000|2024-09-26 00:10:00|6260.7|6257.7|6262.4|6259.4|6262.5|6259.5|6260.2|6257.2|117
1727309700000|2024-09-26 00:15:00|6262.5|6259.5|6262.8|6259.8|6264.5|6261.5|6262.3|6259.3|187
1727310000000|2024-09-26 00:20:00|6262.7|6259.7|6260.8|6257.8|6262.7|6259.7|6259.5|6256.7|99
1727310300000|2024-09-26 00:25:00|6260.7|6257.7|6262.9|6259.9|6263.2|6260.6|6260.5|6257.6|83
1727310600000|2024-09-26 00:30:00|6262.8|6259.8|6264|6261|6264.3|6261.7|6261.1|6258.6|93
1727310900000|2024-09-26 00:35:00|6263.9|6260.9|6265.7|6262.7|6266.1|6263.6|6263.7|6260.7|131
1727311200000|2024-09-26 00:40:00|6265.8|6262.8|6265.2|6262.2|6266.9|6264|6264.2|6261.2|132
1727311500000|2024-09-26 00:45:00|6265.1|6262.1|6264.4|6261.4|6265.4|6262.4|6264|6261|122
1727311800000|2024-09-26 00:50:00|6264.5|6261.5|6261.7|6258.7|6264.7|6261.9|6261.6|6258.6|127
1727312100000|2024-09-26 00:55:00|6261.5|6258.5|6263.2|6261.4|6264|6261.4|6260.7|6258.5|144
1727312400000|2024-09-26 01:00:00|6263.3|6261.5|6260.4|6257.4|6264.1|6261.9|6260.4|6257.4|150
1727312700000|2024-09-26 01:05:00|6260.3|6257.3|6259.1|6256.1|6261.7|6258.7|6258.9|6255.9|107
1727313000000|2024-09-26 01:10:00|6259|6256|6260.3|6257.3|6261.9|6258.9|6258.9|6255.9|155
1727313300000|2024-09-26 01:15:00|6260.2|6257.2|6259.2|6256.2|6260.5|6257.5|6258.2|6255.6|137
1727313600000|2024-09-26 01:20:00|6259.1|6256.1|6260.1|6257.1|6260.4|6257.8|6258.6|6256|81
1727313900000|2024-09-26 01:25:00|6260|6257|6255.8|6252.8|6260.1|6257.1|6253.9|6251.2|178
1727314200000|2024-09-26 01:30:00|6255.7|6252.7|6259.3|6256.3|6259.3|6256.7|6254.2|6251.2|289
1727314500000|2024-09-26 01:35:00|6259.4|6256.4|6255.5|6252.5|6259.5|6256.5|6255.3|6252.3|188
1727314800000|2024-09-26 01:40:00|6255.4|6252.4|6257.5|6254.5|6257.7|6254.7|6255|6252|149
1727315100000|2024-09-26 01:45:00|6257.6|6254.6|6261.5|6258.5|6261.5|6258.5|6257.5|6254.5|167
1727315400000|2024-09-26 01:50:00|6261.8|6258.8|6262.2|6259.2|6263.3|6260.3|6260.3|6258|166
1727315700000|2024-09-26 01:55:00|6262.3|6259.3|6266.3|6263.3|6271.3|6268.3|6262.2|6259.2|403
1727316000000|2024-09-26 02:00:00|6266.2|6263.2|6263.5|6260.5|6267.1|6264.1|6263.5|6260.5|179
1727316300000|2024-09-26 02:05:00|6263.6|6260.6|6261.8|6260|6263.6|6260.6|6261.2|6258.2|149
1727316600000|2024-09-26 02:10:00|6261.7|6259.9|6263.2|6260.2|6265.1|6262.1|6261.7|6259.7|152
1727316900000|2024-09-26 02:15:00|6263.1|6260.1|6265.2|6262.2|6265.3|6262.3|6261.6|6258.8|125
1727317200000|2024-09-26 02:20:00|6265.1|6262.1|6267.2|6264.2|6267.4|6265.2|6264.8|6262.1|88
1727317500000|2024-09-26 02:25:00|6267.3|6264.3|6269.1|6266.1|6270|6267|6266.8|6264.2|149
1727317800000|2024-09-26 02:30:00|6269.2|6266.2|6271.2|6268.2|6271.3|6268.5|6269.2|6266.2|108
1727318100000|2024-09-26 02:35:00|6271.1|6268.1|6269.3|6266.3|6271.2|6268.9|6269.3|6266.3|130
1727318400000|2024-09-26 02:40:00|6269.2|6266.2|6269.9|6266.9|6270.2|6267.6|6268|6265|118
1727318700000|2024-09-26 02:45:00|6269.8|6266.8|6266.1|6264.3|6269.9|6267.4|6266|6263.7|114
1727319000000|2024-09-26 02:50:00|6266.2|6264.4|6268.1|6266.3|6268.9|6266.6|6266.1|6264|116
1727319300000|2024-09-26 02:55:00|6268|6266.2|6270.4|6267.4|6270.7|6268|6267.9|6265.1|142
1727319600000|2024-09-26 03:00:00|6270.5|6267.5|6270.6|6267.6|6271.4|6268.9|6270.1|6267.1|145
1727319900000|2024-09-26 03:05:00|6270.7|6267.7|6271.6|6268.6|6272|6269.5|6270.6|6267.6|114
1727320200000|2024-09-26 03:10:00|6271.5|6268.5|6271.9|6268.9|6272.4|6269.9|6270.7|6267.7|112
1727320500000|2024-09-26 03:15:00|6271.8|6268.8|6272.4|6269.4|6272.5|6269.5|6271.7|6268.7|70
1727320800000|2024-09-26 03:20:00|6272.3|6269.3|6271.7|6268.7|6272.3|6269.3|6270.1|6267.7|91
1727321100000|2024-09-26 03:25:00|6271.8|6268.8|6270|6268.2|6272.3|6269.5|6269.8|6267.5|91
1727321400000|2024-09-26 03:30:00|6270.1|6268.3|6270.1|6267.1|6270.5|6268.3|6269.4|6267|38
1727321700000|2024-09-26 03:35:00|6268.8|6267|6266.6|6264.8|6269.3|6267|6265.9|6264.1|65
1727322000000|2024-09-26 03:40:00|6266.5|6264.7|6264.7|6262.9|6266.6|6264.8|6264.5|6262.7|54
1727322300000|2024-09-26 03:45:00|6264.8|6263|6265.4|6263.6|6265.6|6263.8|6264.4|6262.6|68
1727322600000|2024-09-26 03:50:00|6265.3|6263.5|6267.7|6265.9|6268.3|6265.9|6265.3|6263.1|78
1727322900000|2024-09-26 03:55:00|6267.8|6266|6269.8|6268|6271|6268.6|6267.8|6265.3|93
1727323200000|2024-09-26 04:00:00|6269.9|6268.1|6266.3|6263.3|6270.6|6268.3|6265.4|6263.3|96
1727323500000|2024-09-26 04:05:00|6265.8|6264|6266.4|6263.4|6267.2|6264.9|6265.3|6263.1|65
1727323800000|2024-09-26 04:10:00|6266.3|6263.3|6267.2|6265.4|6267.4|6265.6|6265.1|6263.1|70
1727324100000|2024-09-26 04:15:00|6267.3|6265.5|6267.7|6265.9|6268.4|6266.1|6266.8|6264.6|75
1727324400000|2024-09-26 04:20:00|6267.8|6266|6267.4|6265.6|6269.1|6266.7|6266.7|6264.6|91
1727324700000|2024-09-26 04:25:00|6267.1|6265.3|6268.1|6265.1|6268.3|6265.9|6266.9|6265|53
1727325000000|2024-09-26 04:30:00|6267.5|6265.7|6267.5|6265.7|6268.2|6265.8|6267.2|6264.6|51
1727325300000|2024-09-26 04:35:00|6268.1|6265.1|6267.3|6265.5|6269.1|6266.6|6266.8|6264.6|55
1727325600000|2024-09-26 04:40:00|6267.2|6265.4|6267.1|6265.3|6267.3|6265.5|6266.5|6264.7|56
1727325900000|2024-09-26 04:45:00|6267|6265.2|6267|6264|6267.2|6265.4|6266|6264|60
1727326200000|2024-09-26 04:50:00|6267.1|6264.1|6263.6|6261.8|6267.1|6265|6263.3|6261.5|99
1727326500000|2024-09-26 04:55:00|6263.5|6261.7|6265.5|6263.7|6265.9|6264.1|6263.2|6261.4|95
1727326800000|2024-09-26 05:00:00|6265.4|6263.6|6266.5|6264.7|6266.9|6264.7|6263.6|6261.2|90
1727327100000|2024-09-26 05:05:00|6266.4|6264.6|6268.8|6267|6270|6267.3|6265.7|6263.5|78
1727327400000|2024-09-26 05:10:00|6268.9|6267.1|6272.6|6269.6|6272.8|6270|6268.9|6266.6|123
1727327700000|2024-09-26 05:15:00|6272.5|6269.5|6273.7|6270.7|6274.4|6272.1|6271.5|6268.5|162
1727328000000|2024-09-26 05:20:00|6273.6|6270.6|6276|6273|6276.1|6273.1|6273.5|6270.5|136
1727328300000|2024-09-26 05:25:00|6275.9|6272.9|6276.2|6273.2|6276.2|6273.2|6273.6|6270.6|163
1727328600000|2024-09-26 05:30:00|6275.9|6272.9|6277.9|6274.9|6278.5|6275.5|6275.3|6272.3|221
1727328900000|2024-09-26 05:35:00|6277.8|6274.8|6275.8|6272.8|6277.8|6274.8|6274.8|6271.8|141
1727329200000|2024-09-26 05:40:00|6275.7|6272.7|6278.1|6275.1|6278.2|6275.2|6274.3|6271.4|140
1727329500000|2024-09-26 05:45:00|6278.3|6275.3|6277.9|6274.9|6278.4|6275.8|6275.4|6273|134
1727329800000|2024-09-26 05:50:00|6277.8|6274.8|6280|6277|6280.3|6277.3|6275.1|6272.9|141
1727330100000|2024-09-26 05:55:00|6280.1|6277.1|6281.5|6278.5|6282.2|6279.4|6279.7|6277.1|148
1727330400000|2024-09-26 06:00:00|6280.8|6279|6281.6|6278.6|6281.7|6279|6279.5|6277|149
1727330700000|2024-09-26 06:05:00|6281.3|6278.3|6280.1|6277.1|6283.2|6280.2|6279|6276.3|172
1727331000000|2024-09-26 06:10:00|6280|6277|6280.2|6277.2|6280.6|6277.8|6278.7|6275.7|150
1727331300000|2024-09-26 06:15:00|6280.3|6277.3|6281.1|6278.1|6281.7|6278.7|6276.9|6274.7|159
1727331600000|2024-09-26 06:20:00|6281.2|6278.2|6281.7|6278.7|6282.1|6279.5|6279.7|6276.7|133
1727331900000|2024-09-26 06:25:00|6281.6|6278.6|6283.8|6280.8|6284.6|6281.6|6281.2|6278.2|161
1727332200000|2024-09-26 06:30:00|6283.9|6280.9|6282.7|6279.7|6285.2|6282.2|6282.7|6279.7|125
1727332500000|2024-09-26 06:35:00|6282.8|6279.8|6281.8|6278.8|6284|6281|6281.6|6278.6|133
1727332800000|2024-09-26 06:40:00|6281.7|6278.7|6280.3|6278.5|6281.7|6279.4|6279.2|6276.9|133
1727333100000|2024-09-26 06:45:00|6280.4|6278.6|6283.1|6281.3|6284.2|6281.7|6280.3|6278.1|120
1727333400000|2024-09-26 06:50:00|6282.9|6281.1|6281.9|6278.9|6282.9|6281.1|6279.2|6276.9|119
1727333700000|2024-09-26 06:55:00|6282|6279|6284.3|6281.3|6284.7|6282.5|6281.9|6278.9|162
1727334000000|2024-09-26 07:00:00|6283.7|6281.9|6287.2|6285.4|6288.9|6286.7|6283.7|6281.3|336
1727334300000|2024-09-26 07:05:00|6287.9|6284.9|6288.3|6285.3|6289.2|6286.6|6286.8|6284.7|160
1727334600000|2024-09-26 07:10:00|6288.4|6285.4|6285|6283.2|6288.4|6285.4|6284.4|6281.9|162
1727334900000|2024-09-26 07:15:00|6285.1|6283.3|6284.3|6282.5|6287|6284.6|6284|6281.6|207
1727335200000|2024-09-26 07:20:00|6284.4|6282.6|6282.4|6280.6|6285|6283|6282.1|6279.9|171
1727335500000|2024-09-26 07:25:00|6282.5|6280.7|6280.8|6279|6283.2|6280.8|6280.2|6278.4|158
1727335800000|2024-09-26 07:30:00|6280.7|6278.9|6282.9|6281.1|6284.4|6282.6|6280.2|6277.7|244
1727336100000|2024-09-26 07:35:00|6283|6281.2|6283.9|6282.1|6284.5|6282.7|6282|6280.2|168
1727336400000|2024-09-26 07:40:00|6283.8|6282|6285.5|6283.7|6285.5|6283.7|6282.8|6281|155
1727336700000|2024-09-26 07:45:00|6285.4|6283.6|6285.3|6283.5|6286.3|6284.5|6283.5|6281.7|172
1727337000000|2024-09-26 07:50:00|6285.2|6283.4|6285.4|6283.6|6286.3|6284.5|6283.7|6281.9|177
1727337300000|2024-09-26 07:55:00|6285.3|6283.5|6283.3|6281.5|6285.4|6283.6|6282.2|6280.4|221
1727337600000|2024-09-26 08:00:00|6283|6281.2|6282.9|6279.9|6284.5|6282.1|6280.7|6278.3|258
1727337900000|2024-09-26 08:05:00|6282.5|6279.5|6279.9|6278.1|6284|6281.3|6279.9|6278.1|217
1727338200000|2024-09-26 08:10:00|6280|6278.2|6281.2|6279.4|6282.5|6280.1|6278.4|6275.6|223
1727338500000|2024-09-26 08:15:00|6281.1|6279.3|6283|6281.2|6283.7|6281.9|6281|6278.6|153
1727338800000|2024-09-26 08:20:00|6282.9|6281.1|6283|6281.2|6285.9|6283.5|6282.5|6280.5|190
1727339100000|2024-09-26 08:25:00|6282.9|6281.1|6285.1|6283.3|6285.7|6283.7|6282.8|6281|251
1727339400000|2024-09-26 08:30:00|6284.5|6282.7|6288.8|6287|6289.4|6287.6|6284.5|6282.7|207
1727339700000|2024-09-26 08:35:00|6288.7|6286.9|6287.5|6284.5|6289.4|6287.6|6285.6|6283.8|157
1727340000000|2024-09-26 08:40:00|6286.9|6285.1|6283.8|6282|6287.9|6286.1|6283.8|6282|160
1727340300000|2024-09-26 08:45:00|6283.7|6281.9|6281.4|6279.6|6283.7|6281.9|6281.2|6279|127
1727340600000|2024-09-26 08:50:00|6281.6|6279.8|6282.6|6279.6|6282.6|6280.6|6280.4|6278.6|171
1727340900000|2024-09-26 08:55:00|6282.5|6279.5|6283.5|6281.7|6283.7|6281.9|6281|6278.6|178
1727341200000|2024-09-26 09:00:00|6283.4|6281.6|6285.1|6283.3|6285.5|6283.7|6283.4|6281.6|161
1727341500000|2024-09-26 09:05:00|6285.3|6283.5|6284.8|6283|6286.2|6284.4|6284.4|6282.6|120
1727341800000|2024-09-26 09:10:00|6284.6|6282.8|6284|6282.2|6285.3|6283.5|6283.7|6281.9|115
1727342100000|2024-09-26 09:15:00|6284.1|6282.3|6285.8|6284|6285.8|6284|6283.3|6281.5|125
1727342400000|2024-09-26 09:20:00|6286.2|6284.4|6285.7|6283.9|6287.2|6285.4|6285.7|6283.4|129
1727342700000|2024-09-26 09:25:00|6286.4|6283.4|6288.3|6286.5|6290.3|6287.8|6285.2|6282.9|240
1727343000000|2024-09-26 09:30:00|6288.4|6286.6|6288.8|6287|6290.3|6288.5|6288|6285.7|177
1727343300000|2024-09-26 09:35:00|6288.7|6286.9|6286.7|6284.9|6288.7|6286.9|6285.6|6283.8|118
1727343600000|2024-09-26 09:40:00|6286.8|6285|6287.5|6285.7|6288.3|6286|6286.6|6284.7|142
1727343900000|2024-09-26 09:45:00|6287.4|6285.6|6288.6|6286.8|6289.6|6287.8|6287.4|6285.6|121
1727344200000|2024-09-26 09:50:00|6288.5|6286.7|6288.8|6287|6290.4|6288.6|6288.1|6286.3|141
1727344500000|2024-09-26 09:55:00|6288.9|6287.1|6287.8|6286|6289.9|6287.6|6286.6|6284.8|183
1727344800000|2024-09-26 10:00:00|6287.7|6285.9|6288.3|6286.5|6288.6|6286.8|6285.6|6283.8|191
1727345100000|2024-09-26 10:05:00|6288.2|6286.4|6289.9|6288.1|6290|6288.2|6287.4|6285.6|106
1727345400000|2024-09-26 10:10:00|6290|6288.2|6291.3|6289.5|6291.6|6289.8|6289.7|6287.9|125
1727345700000|2024-09-26 10:15:00|6291.2|6289.4|6293|6290|6293.3|6291|6290.7|6288.9|156
1727346000000|2024-09-26 10:20:00|6292.5|6290.7|6294.9|6293.1|6295.8|6293.4|6292.4|6290|237
1727346300000|2024-09-26 10:25:00|6294.8|6293|6294.3|6292.5|6296.5|6294.1|6293.5|6291.2|168
1727346600000|2024-09-26 10:30:00|6294.4|6292.6|6295.5|6293.7|6296.2|6293.9|6292.5|6290.4|185
1727346900000|2024-09-26 10:35:00|6295.4|6293.6|6298.5|6296.7|6298.7|6296.9|6294.4|6292.6|235
1727347200000|2024-09-26 10:40:00|6298.6|6296.8|6301.7|6299.9|6301.9|6300.1|6297.7|6295.8|165
1727347500000|2024-09-26 10:45:00|6301.8|6300|6300.4|6298.6|6302.6|6300.3|6299.4|6297.6|124
1727347800000|2024-09-26 10:50:00|6300.5|6298.7|6306.4|6304.6|6306.5|6304.7|6300.4|6298.6|120
1727348100000|2024-09-26 10:55:00|6306.3|6304.5|6307.1|6305.3|6307.6|6305.8|6305.5|6303.7|143
1727348400000|2024-09-26 11:00:00|6307.2|6305.4|6306.8|6305|6309|6307.2|6305.9|6304.1|123
1727348700000|2024-09-26 11:05:00|6306.9|6305.1|6309|6307.2|6309.1|6307.3|6306.3|6304.5|152
1727349000000|2024-09-26 11:10:00|6309.1|6307.3|6308.8|6307|6310.3|6308.5|6307.7|6305.2|174
1727349300000|2024-09-26 11:15:00|6308.9|6307.1|6308.2|6306.4|6309.4|6307.6|6307.5|6305.7|195
1727349600000|2024-09-26 11:20:00|6308|6306.2|6305.5|6302.5|6308.1|6306.3|6304.4|6302.5|161
1727349900000|2024-09-26 11:25:00|6305.6|6302.6|6307.5|6305.7|6307.5|6305.7|6304.7|6302.6|140
1727350200000|2024-09-26 11:30:00|6307.6|6305.8|6309|6307.2|6309.7|6307.9|6307.1|6305.3|124
1727350500000|2024-09-26 11:35:00|6308.9|6307.1|6309.6|6307.8|6309.8|6308|6307.4|6305.3|155
1727350800000|2024-09-26 11:40:00|6309.7|6307.9|6307.5|6305.7|6309.7|6307.9|6307|6305.2|153
1727351100000|2024-09-26 11:45:00|6307.9|6306.1|6311.2|6309.4|6311.8|6310|6307.7|6305.9|175
1727351400000|2024-09-26 11:50:00|6311.3|6309.5|6307.9|6306.1|6312.8|6311|6307.9|6306.1|181
1727351700000|2024-09-26 11:55:00|6308|6306.2|6307.3|6305.5|6308.4|6306.6|6304.4|6302.6|243
1727352000000|2024-09-26 12:00:00|6307.2|6305.4|6307.2|6304.2|6309.9|6307.4|6306.3|6303.8|268
1727352300000|2024-09-26 12:05:00|6307.1|6304.1|6307.3|6304.3|6309.6|6307.1|6305.8|6303.5|310
1727352600000|2024-09-26 12:10:00|6307.2|6304.2|6310.5|6308.7|6312.1|6310.3|6306.1|6303.5|253
1727352900000|2024-09-26 12:15:00|6310.4|6308.6|6310.3|6308.5|6311.4|6309.6|6308.5|6306.6|246
1727353200000|2024-09-26 12:20:00|6310.4|6308.6|6313.5|6311.7|6313.6|6311.8|6309.7|6307.9|241
1727353500000|2024-09-26 12:25:00|6313.6|6311.8|6316|6312|6316|6313.5|6313.1|6311.3|210
1727353800000|2024-09-26 12:30:00|6315.8|6311.8|6305.4|6303.6|6315.8|6311.8|6303.2|6300.5|596
1727354100000|2024-09-26 12:35:00|6305.7|6303.9|6301.8|6298.8|6308.8|6306.6|6301.8|6298.8|554
1727354400000|2024-09-26 12:40:00|6301.5|6298.5|6310.3|6308.5|6310.4|6308.6|6299.4|6296.9|438
1727354700000|2024-09-26 12:45:00|6309.2|6307.4|6309.9|6308.1|6312.3|6310.5|6307.8|6305.7|420
1727355000000|2024-09-26 12:50:00|6310.4|6308.6|6312.9|6311.1|6314.8|6313|6310.3|6308.5|333
1727355300000|2024-09-26 12:55:00|6313|6311.2|6314.5|6312.7|6316.5|6314.7|6312.2|6310.4|360
1727355600000|2024-09-26 13:00:00|6314.6|6312.8|6309.9|6308.1|6316.5|6314.7|6309.9|6308.1|382
1727355900000|2024-09-26 13:05:00|6309.8|6308|6315.5|6313.7|6315.6|6313.8|6308.7|6306.9|457
1727356200000|2024-09-26 13:10:00|6315.2|6313.4|6307.5|6305.7|6315.2|6313.4|6307.2|6305.4|396
1727356500000|2024-09-26 13:15:00|6307.6|6305.8|6306.3|6303.3|6310.3|6308.5|6304.2|6302.3|417
1727356800000|2024-09-26 13:20:00|6306.2|6303.2|6307|6304|6307|6305.1|6303.5|6301.4|350
1727357100000|2024-09-26 13:25:00|6306.5|6304.7|6312.8|6311|6314.2|6312.3|6306.3|6303.9|482
1727357400000|2024-09-26 13:30:00|6312.7|6310.9|6316.7|6313.7|6316.7|6314.4|6311.6|6309.8|431
1727357700000|2024-09-26 13:35:00|6316|6314.2|6306.9|6305.1|6317.9|6315.6|6306.9|6305.1|465
1727358000000|2024-09-26 13:40:00|6306.8|6305|6306.2|6303.2|6308|6305.6|6303.8|6301.7|521
1727358300000|2024-09-26 13:45:00|6305.4|6303.6|6304.4|6301.4|6308.3|6306.3|6302.5|6300.2|498
1727358600000|2024-09-26 13:50:00|6303.1|6301.3|6303|6300|6304.4|6301.9|6300.6|6298|528
1727358900000|2024-09-26 13:55:00|6302.2|6300.4|6304.2|6301.2|6305.3|6303.5|6301.5|6299.5|401
1727359200000|2024-09-26 14:00:00|6304.3|6301.3|6298.3|6295.3|6306.5|6304.1|6297.6|6295.1|507
1727359500000|2024-09-26 14:05:00|6298.4|6295.4|6297.7|6295.9|6300.3|6297.9|6296.6|6294.1|443
1727359800000|2024-09-26 14:10:00|6297.2|6295.4|6304.9|6301.9|6306.1|6303.7|6296.7|6294.9|378
1727360100000|2024-09-26 14:15:00|6304.3|6302.5|6304.4|6301.4|6305.3|6303.4|6302.3|6299.9|411
1727360400000|2024-09-26 14:20:00|6304.5|6301.5|6301.3|6298.3|6306.7|6304.1|6300.4|6297.8|400
1727360700000|2024-09-26 14:25:00|6301.1|6298.1|6298|6296.2|6301.1|6298.4|6296.8|6294.4|406
1727361000000|2024-09-26 14:30:00|6298.1|6296.3|6304.5|6302.7|6304.8|6302.7|6296|6294.2|486
1727361300000|2024-09-26 14:35:00|6304.4|6302.6|6304.3|6302.5|6305.6|6303.7|6302|6300.1|385
1727361600000|2024-09-26 14:40:00|6304.6|6302.8|6307.2|6305.4|6307.4|6305.4|6302.4|6300.3|361
1727361900000|2024-09-26 14:45:00|6307.6|6305.8|6315.1|6312.1|6315.3|6312.3|6307.5|6305.7|474
1727362200000|2024-09-26 14:50:00|6315.2|6312.2|6313.3|6311.5|6317|6314.7|6312.4|6309.4|454
1727362500000|2024-09-26 14:55:00|6313.4|6311.6|6316.2|6313.2|6317.7|6315.9|6312.6|6310.4|465
1727362800000|2024-09-26 15:00:00|6315.6|6313.8|6315.7|6313.9|6318.4|6316.6|6313.3|6310.9|432
1727363100000|2024-09-26 15:05:00|6315.4|6313.6|6315.9|6314.1|6317.5|6315.7|6314.6|6312.3|405
1727363400000|2024-09-26 15:10:00|6316|6314.2|6315.8|6314|6316.4|6314.6|6313.5|6311.5|344
1727363700000|2024-09-26 15:15:00|6315.7|6313.9|6321.2|6319.4|6322.1|6319.7|6315.7|6313.9|361
1727364000000|2024-09-26 15:20:00|6321.1|6319.3|6323.4|6321.6|6324.5|6322.7|6320.7|6318.4|307
1727364300000|2024-09-26 15:25:00|6323.5|6321.7|6321.3|6319.5|6324|6321.7|6320.1|6318.3|337
1727364600000|2024-09-26 15:30:00|6321.2|6319.4|6324.7|6322.9|6325|6323.2|6321|6319.1|254
1727364900000|2024-09-26 15:35:00|6324.5|6322.7|6327.3|6325.5|6327.9|6325.7|6324|6321.6|280
1727365200000|2024-09-26 15:40:00|6327.4|6325.6|6329|6327.2|6329.5|6327.3|6326.9|6324.3|325
1727365500000|2024-09-26 15:45:00|6329.1|6327.3|6330.3|6327.3|6332.1|6329.9|6328.9|6326.5|227
1727365800000|2024-09-26 15:50:00|6329.7|6327.9|6332.8|6331|6333.2|6331.3|6327.7|6325.7|264
1727366100000|2024-09-26 15:55:00|6332.7|6330.9|6328.1|6325.1|6333|6331.1|6327.9|6325.1|230
1727366400000|2024-09-26 16:00:00|6328.2|6325.2|6322.5|6319.5|6328.2|6325.8|6321.5|6319.1|319
1727366700000|2024-09-26 16:05:00|6321.9|6320.1|6319.4|6317.6|6322.5|6320.1|6317.4|6315.4|290
1727367000000|2024-09-26 16:10:00|6319.3|6317.5|6320.6|6318.8|6321.6|6319.8|6319.2|6316.8|258
1727367300000|2024-09-26 16:15:00|6320.8|6319|6323.8|6322|6324.8|6322.3|6319.9|6317.8|243
1727367600000|2024-09-26 16:20:00|6323.7|6321.9|6321.4|6319.6|6324|6322|6319.3|6317.1|330
1727367900000|2024-09-26 16:25:00|6321.5|6319.7|6323.4|6321.6|6324.2|6321.7|6321|6318.9|285
1727368200000|2024-09-26 16:30:00|6323.3|6321.5|6323.3|6321.5|6324.7|6322.9|6322.6|6320.4|222
1727368500000|2024-09-26 16:35:00|6323.2|6321.4|6321.6|6319.8|6324|6321.9|6320.3|6317.8|257
1727368800000|2024-09-26 16:40:00|6321.7|6319.9|6320.4|6318.6|6322.1|6320.3|6320|6317.9|276
1727369100000|2024-09-26 16:45:00|6320.5|6318.7|6322.5|6320.7|6323.4|6321.6|6320.1|6318.3|265
1727369400000|2024-09-26 16:50:00|6322.4|6320.6|6320.6|6318.8|6323.3|6321.5|6320.4|6318.6|224
1727369700000|2024-09-26 16:55:00|6320.5|6318.7|6320.7|6317.7|6320.9|6318.8|6318.7|6316.9|280
1727370000000|2024-09-26 17:00:00|6320.2|6318.4|6324.8|6323|6325|6323.2|6319.1|6317.2|330
1727370300000|2024-09-26 17:05:00|6324.9|6323.1|6323|6321.2|6324.9|6323.1|6321.7|6319.9|278
1727370600000|2024-09-26 17:10:00|6322.9|6321.1|6325.8|6324|6327.6|6325.6|6322.8|6321|253
1727370900000|2024-09-26 17:15:00|6325.9|6324.1|6322.7|6320.9|6326.4|6324.6|6322.4|6320.1|314
1727371200000|2024-09-26 17:20:00|6322.6|6320.8|6324|6321|6325.2|6323|6322.3|6319.6|320
1727371500000|2024-09-26 17:25:00|6323.4|6321.6|6326.3|6324.5|6327.6|6325.2|6322.8|6320.8|282
1727371800000|2024-09-26 17:30:00|6327|6324|6325.2|6323.4|6327.9|6325.8|6324.8|6322.2|289
1727372100000|2024-09-26 17:35:00|6325.1|6323.3|6325.6|6323.8|6326.7|6324.3|6324.4|6322.2|239
1727372400000|2024-09-26 17:40:00|6325.5|6323.7|6324.8|6323|6326.3|6324.1|6323.2|6320.9|255
1727372700000|2024-09-26 17:45:00|6324.9|6323.1|6325.8|6324|6326.9|6324.8|6324.5|6322.6|240
1727373000000|2024-09-26 17:50:00|6325.6|6323.8|6325|6323.2|6326.4|6324.6|6324.1|6322.1|249
1727373300000|2024-09-26 17:55:00|6324.7|6322.9|6327.4|6325.6|6329|6326.7|6324.7|6322.9|306
1727373600000|2024-09-26 18:00:00|6327.5|6325.7|6328.8|6325.8|6329.1|6327.1|6326.5|6324.1|224
1727373900000|2024-09-26 18:05:00|6328.7|6325.7|6329.1|6327.3|6329.9|6327.8|6327.8|6325.7|164
1727374200000|2024-09-26 18:10:00|6329.2|6327.4|6329.7|6327.9|6330.1|6328.3|6327.9|6326.1|235
1727374500000|2024-09-26 18:15:00|6329.9|6328.1|6330.7|6328.9|6331.6|6329.3|6329|6327.2|237
1727374800000|2024-09-26 18:20:00|6330.6|6328.8|6328.4|6326.6|6331.4|6329.6|6328.1|6325.8|227
1727375100000|2024-09-26 18:25:00|6328.3|6326.5|6327.4|6325.6|6328.9|6326.7|6327|6324.7|198
1727375400000|2024-09-26 18:30:00|6327.1|6325.3|6325.2|6323.4|6327.1|6325.3|6324.3|6322.5|193
1727375700000|2024-09-26 18:35:00|6325.3|6323.5|6325.4|6323.6|6327.1|6324.7|6324.7|6322.5|191
1727376000000|2024-09-26 18:40:00|6325.3|6323.5|6327.1|6324.1|6327.1|6324.3|6324.2|6322|201
1727376300000|2024-09-26 18:45:00|6326.5|6324.7|6327.6|6324.6|6329.3|6326.8|6326.1|6323.7|207
1727376600000|2024-09-26 18:50:00|6327.7|6324.7|6328.5|6325.5|6328.9|6325.9|6326.4|6324.1|185
1727376900000|2024-09-26 18:55:00|6328.6|6325.6|6328.7|6325.7|6329.6|6327.1|6327.3|6324.9|273
1727377200000|2024-09-26 19:00:00|6328.6|6325.6|6332.1|6329.1|6332.1|6329.1|6328.5|6325.5|274
1727377500000|2024-09-26 19:05:00|6332|6329|6332.1|6329.1|6333|6330|6331.6|6328.6|179
1727377800000|2024-09-26 19:10:00|6332|6329|6331.8|6328.8|6332.3|6329.9|6331.5|6328.7|92
1727378100000|2024-09-26 19:15:00|6331.9|6328.9|6330.8|6327.8|6332.3|6330|6330.2|6327.7|162
1727378400000|2024-09-26 19:20:00|6330.9|6327.9|6329.6|6326.6|6331.3|6328.4|6328.2|6326.2|173
1727378700000|2024-09-26 19:25:00|6328.9|6327.1|6328.3|6325.3|6329.7|6327.3|6326.8|6324.3|149
1727379000000|2024-09-26 19:30:00|6328.2|6325.2|6327|6324|6328.3|6325.9|6325.5|6323.1|158
1727379300000|2024-09-26 19:35:00|6327.1|6324.1|6327.1|6325.3|6329|6326|6326.3|6324|130
1727379600000|2024-09-26 19:40:00|6327.2|6325.4|6326.7|6324.9|6327.8|6325.9|6326.6|6324.5|131
1727379900000|2024-09-26 19:45:00|6326.6|6324.8|6328.1|6325.1|6328.3|6325.8|6326.5|6324.1|128
1727380200000|2024-09-26 19:50:00|6327.5|6325.7|6327.7|6325.9|6328.4|6326.1|6326.5|6324.1|126
1727380500000|2024-09-26 19:55:00|6327.3|6325.5|6329.2|6327.4|6331.1|6328.7|6327.2|6325.4|190
1727380800000|2024-09-26 20:00:00|6330.1|6327.1|6329|6326|6330.1|6327.5|6327.6|6325.1|110
1727381100000|2024-09-26 20:05:00|6328.9|6325.9|6327.9|6326.1|6329.2|6326.7|6327.6|6325.2|125
1727381400000|2024-09-26 20:10:00|6328.1|6325.1|6326.6|6324.8|6328.2|6325.7|6326|6323.6|138
1727381700000|2024-09-26 20:15:00|6327.2|6324.2|6327|6324|6327.2|6324.8|6325.4|6323.1|134
1727382000000|2024-09-26 20:20:00|6326.5|6324.7|6327.5|6324.5|6328.2|6325.7|6326.5|6324.1|156
1727382300000|2024-09-26 20:25:00|6327.7|6324.7|6327.4|6324.4|6327.7|6325.3|6325.8|6323.3|136
1727382600000|2024-09-26 20:30:00|6326.9|6325.1|6328.9|6325.9|6328.9|6326|6326.9|6324.4|166
1727382900000|2024-09-26 20:35:00|6329|6326|6329.8|6326.8|6330.7|6327.7|6328.8|6325.8|150
1727383200000|2024-09-26 20:40:00|6329.7|6326.7|6330.1|6327.1|6330.2|6327.2|6329.3|6326.3|117
1727383500000|2024-09-26 20:45:00|6330|6327|6328.8|6325.8|6330.3|6327.3|6328|6325|231
1727383800000|2024-09-26 20:50:00|6328.7|6325.7|6328.8|6325.8|6329.4|6326.4|6327.8|6324.8|332
1727384100000|2024-09-26 20:55:00|6329.7|6324.9|6330.3|6325.5|6330.3|6325.5|6329.2|6324.4|365
1727384400000|2024-09-26 21:00:00|6330.4|6324.6|6328.6|6322.8|6331.1|6325.4|6328.6|6322.8|14
1727384700000|2024-09-26 21:05:00|6328.4|6322.6|6327|6321.2|6328.6|6322.8|6326.6|6320.8|60
1727385000000|2024-09-26 21:10:00|6327.1|6321.3|6326.2|6320.4|6328.6|6322.8|6326.2|6320.4|44
1727385300000|2024-09-26 21:15:00|6326.3|6320.5|6327.6|6321.8|6327.9|6322.1|6326.3|6320.5|38
1727385600000|2024-09-26 21:20:00|6327.5|6321.7|6328|6322.2|6328.3|6322.5|6327.5|6321.7|24
1727385900000|2024-09-26 21:25:00|6328.2|6322.4|6329.4|6323.6|6330.1|6324.3|6328.2|6322.4|40
1727386200000|2024-09-26 21:30:00|6329.5|6323.7|6331.3|6325.5|6331.3|6325.5|6329.4|6323.6|49
1727386500000|2024-09-26 21:35:00|6331.2|6325.4|6330.7|6324.9|6331.3|6325.5|6330.6|6324.8|42
1727386800000|2024-09-26 21:40:00|6330.6|6324.8|6330.7|6324.9|6331|6325.2|6330.6|6324.8|20
1727387100000|2024-09-26 21:45:00|6330.5|6324.7|6330|6324.2|6330.6|6324.8|6329.6|6323.8|62
1727387400000|2024-09-26 21:50:00|6330.1|6324.3|6329.8|6324|6330.1|6324.3|6329.7|6323.9|44
1727387700000|2024-09-26 21:55:00|6329.9|6324.1|6329.6|6323.8|6330|6324.2|6329.3|6323.5|45
1727388000000|2024-09-26 22:00:00|6329.5|6323.7|6330.4|6325.6|6331|6325.9|6328.5|6322.7|365
1727388300000|2024-09-26 22:05:00|6329.5|6326.5|6329.4|6326.4|6329.7|6326.7|6329.3|6326.3|329
1727388600000|2024-09-26 22:10:00|6329.5|6326.5|6330.2|6327.2|6330.2|6327.2|6329.4|6326.4|38
1727388900000|2024-09-26 22:15:00|6330.1|6327.1|6329.5|6326.5|6330.2|6327.2|6329.5|6326.5|154
1727389200000|2024-09-26 22:20:00|6329.6|6326.6|6329|6326|6329.6|6326.6|6328.9|6325.9|37
1727389500000|2024-09-26 22:25:00|6329.1|6326.1|6329|6326|6329.1|6326.1|6328.9|6325.9|16
1727389800000|2024-09-26 22:30:00|6328.9|6325.9|6328.1|6325.1|6328.9|6325.9|6327.7|6324.7|53
1727390100000|2024-09-26 22:35:00|6328|6325|6328.5|6325.5|6328.8|6325.8|6328|6325|15
1727390400000|2024-09-26 22:40:00|6328.4|6325.4|6328.1|6325.1|6328.5|6325.5|6328.1|6325.1|11
1727390700000|2024-09-26 22:45:00|6328.2|6325.2|6328.5|6325.5|6328.6|6326.2|6327.8|6325.2|27
1727391000000|2024-09-26 22:50:00|6328.6|6325.6|6329.2|6326.2|6329.2|6326.2|6328.5|6325.5|32
1727391300000|2024-09-26 22:55:00|6329.3|6326.3|6329.9|6326.9|6330.1|6327.1|6329.3|6326.3|25
1727391600000|2024-09-26 23:00:00|6330|6327|6330|6327|6331|6328.1|6329.7|6326.8|46
1727391900000|2024-09-26 23:05:00|6329.9|6326.9|6329.3|6326.3|6330.1|6327.1|6328.3|6325.8|46
1727392200000|2024-09-26 23:10:00|6329.4|6326.4|6329.3|6326.3|6329.4|6326.4|6329.3|6326.3|18
1727392500000|2024-09-26 23:15:00|6329.2|6326.2|6328.6|6325.6|6329.2|6326.2|6327.1|6324.7|54
1727392800000|2024-09-26 23:20:00|6328.5|6325.5|6325.8|6322.8|6328.5|6325.5|6325.8|6322.8|55
1727393100000|2024-09-26 23:25:00|6325.9|6322.9|6327.4|6324.4|6327.4|6324.4|6324.1|6321.4|73
1727393400000|2024-09-26 23:30:00|6327.5|6324.5|6330.8|6327.8|6330.8|6327.8|6327.4|6324.4|52
1727393700000|2024-09-26 23:35:00|6330.7|6327.7|6335.2|6333.4|6335.7|6333.6|6330.7|6327.7|92
1727394000000|2024-09-26 23:40:00|6335.1|6333.3|6335.7|6333.9|6336.3|6333.9|6335.1|6332.7|62
1727394300000|2024-09-26 23:45:00|6335.6|6333.8|6333.1|6331.3|6336.5|6333.9|6331.8|6329.4|87
1727394600000|2024-09-26 23:50:00|6333|6331.2|6333.1|6330.1|6333.3|6331.3|6330.5|6328|123
1727394900000|2024-09-26 23:55:00|6332.8|6331|6331.6|6329.8|6333.5|6331.1|6331.1|6328.9|81
1727395200000|2024-09-27 00:00:00|6331.5|6329.7|6327.2|6325.4|6332.2|6329.7|6326.8|6324.4|295
1727395500000|2024-09-27 00:05:00|6327.9|6324.9|6324.8|6321.8|6328.5|6326.2|6323.6|6321.3|202
1727395800000|2024-09-27 00:10:00|6324.9|6321.9|6323.7|6321.9|6325.5|6322.7|6322.8|6320.2|152
1727396100000|2024-09-27 00:15:00|6323.8|6322|6326.2|6324.4|6327.9|6325.7|6323.8|6321.5|144
1727396400000|2024-09-27 00:20:00|6325.7|6323.9|6325.9|6324.1|6327.4|6325.1|6325.6|6323.8|112
1727396700000|2024-09-27 00:25:00|6326|6324.2|6325.4|6323.6|6326.4|6324.5|6325.1|6322.8|83
1727397000000|2024-09-27 00:30:00|6325.3|6323.5|6322.7|6319.7|6325.8|6323.6|6321.5|6318.9|150
1727397300000|2024-09-27 00:35:00|6322.5|6319.5|6320.8|6317.8|6323.5|6321.2|6318.9|6316.1|133
1727397600000|2024-09-27 00:40:00|6320.7|6317.7|6322.3|6319.3|6322.4|6320|6318.5|6315.5|144
1727397900000|2024-09-27 00:45:00|6322.2|6319.2|6327.5|6324.5|6327.8|6324.8|6322.1|6319.1|151
1727398200000|2024-09-27 00:50:00|6327.6|6324.6|6325.9|6322.9|6327.6|6324.6|6324.2|6321.2|198
1727398500000|2024-09-27 00:55:00|6326.5|6323.5|6321.5|6318.5|6326.5|6323.5|6321.5|6318.5|163
1727398800000|2024-09-27 01:00:00|6321.4|6318.4|6322.6|6319.6|6322.9|6319.9|6320|6317.2|217
1727399100000|2024-09-27 01:05:00|6322.5|6319.5|6323.7|6320.7|6325.9|6322.9|6322.3|6319.3|205
1727399400000|2024-09-27 01:10:00|6323.6|6320.6|6322.1|6319.1|6324.7|6321.7|6321.8|6318.8|163
1727399700000|2024-09-27 01:15:00|6322|6319|6319.4|6316.4|6322.2|6319.2|6318.6|6316|167
1727400000000|2024-09-27 01:20:00|6319.5|6316.5|6318.5|6315.5|6321.5|6318.5|6318.1|6315.1|184
1727400300000|2024-09-27 01:25:00|6318.6|6315.6|6318|6315|6320.2|6317.2|6317.4|6314.4|191
1727400600000|2024-09-27 01:30:00|6318.1|6315.1|6314|6311|6318.4|6315.8|6313.8|6310.8|314
1727400900000|2024-09-27 01:35:00|6313.8|6310.8|6312.7|6309.7|6315.2|6312.2|6312.6|6309.6|207
1727401200000|2024-09-27 01:40:00|6312.6|6309.6|6308.6|6305.6|6313.4|6310.4|6308.3|6305.3|271
1727401500000|2024-09-27 01:45:00|6308.7|6305.7|6306.3|6303.3|6309.6|6306.6|6305.9|6302.9|264
1727401800000|2024-09-27 01:50:00|6306.2|6303.2|6310.9|6307.9|6310.9|6308.4|6304.7|6301.7|212
1727402100000|2024-09-27 01:55:00|6311|6308|6311.1|6308.1|6313|6310|6309.8|6306.9|225
1727402400000|2024-09-27 02:00:00|6311.2|6308.2|6305.7|6302.7|6312|6309|6305.5|6302.5|242
1727402700000|2024-09-27 02:05:00|6305.6|6302.6|6310.2|6307.2|6311.1|6308.3|6304.9|6301.9|233
1727403000000|2024-09-27 02:10:00|6310.1|6307.1|6311.1|6308.1|6311.7|6308.7|6308.9|6305.9|191
1727403300000|2024-09-27 02:15:00|6311.2|6308.2|6309.2|6306.2|6312.2|6309.2|6308.6|6305.6|176
1727403600000|2024-09-27 02:20:00|6309.3|6306.3|6307.6|6304.6|6309.3|6306.3|6306.7|6303.7|141
1727403900000|2024-09-27 02:25:00|6307.7|6304.7|6306.7|6303.7|6308|6305|6305.8|6303.4|169
1727404200000|2024-09-27 02:30:00|6306.6|6303.6|6307|6304|6309.1|6306.2|6306.2|6303.6|159
1727404500000|2024-09-27 02:35:00|6307.1|6304.1|6306|6303|6307.5|6304.5|6305.9|6302.9|120
1727404800000|2024-09-27 02:40:00|6305.9|6302.9|6306.6|6303.6|6308.3|6305.3|6305.4|6302.4|112
1727405100000|2024-09-27 02:45:00|6306.5|6303.5|6309.3|6306.3|6310.5|6308|6306.4|6303.4|153
1727405400000|2024-09-27 02:50:00|6308.5|6306.7|6306.7|6304.9|6309.3|6306.7|6306.5|6304.7|143
1727405700000|2024-09-27 02:55:00|6307.4|6304.4|6307.4|6305.6|6308.3|6305.7|6305.8|6303.9|175
1727406000000|2024-09-27 03:00:00|6307.3|6305.5|6305.3|6303.5|6308.2|6305.8|6304.7|6302.9|159
1727406300000|2024-09-27 03:05:00|6305.4|6303.6|6308|6306.2|6308.5|6306.2|6304.3|6302.4|129
1727406600000|2024-09-27 03:10:00|6308.1|6306.3|6307|6305.2|6308.9|6306.7|6306.8|6304.7|131
1727406900000|2024-09-27 03:15:00|6306.9|6305.1|6309|6307.2|6309.4|6307.5|6305.9|6303.6|152
1727407200000|2024-09-27 03:20:00|6309.1|6307.3|6310.6|6308.8|6312.7|6310.5|6308.4|6306.6|148
1727407500000|2024-09-27 03:25:00|6310.7|6308.9|6310.9|6307.9|6311.6|6309.1|6309.9|6307.4|121
1727407800000|2024-09-27 03:30:00|6311|6308|6311.6|6309.8|6312.4|6310.1|6310.6|6308|118
1727408100000|2024-09-27 03:35:00|6312|6309|6311.3|6309.5|6313|6310.3|6310.4|6307.9|116
1727408400000|2024-09-27 03:40:00|6311.6|6308.6|6310.9|6307.9|6311.7|6308.9|6310.1|6307.6|89
1727408700000|2024-09-27 03:45:00|6310.3|6308.5|6308.6|6306.8|6311.7|6308.9|6308|6305.8|102
1727409000000|2024-09-27 03:50:00|6308.7|6306.9|6307.7|6305.9|6309.6|6307.4|6307.6|6305.4|95
1727409300000|2024-09-27 03:55:00|6307.5|6305.7|6308.2|6306.4|6309.1|6306.6|6307.2|6305.3|79
1727409600000|2024-09-27 04:00:00|6308.8|6305.8|6307.4|6305.6|6309|6306.5|6307.2|6305.3|85
1727409900000|2024-09-27 04:05:00|6307.5|6305.7|6306.9|6303.9|6308.8|6306.9|6306.2|6303.9|79
1727410200000|2024-09-27 04:10:00|6306.4|6304.6|6303.4|6300.4|6306.4|6304.6|6303.2|6300.4|56
1727410500000|2024-09-27 04:15:00|6303.3|6300.3|6304.2|6301.2|6304.5|6302.5|6302.3|6300.3|76
1727410800000|2024-09-27 04:20:00|6303.8|6302|6303.9|6302.1|6304.7|6302.1|6302.1|6299.9|75
1727411100000|2024-09-27 04:25:00|6303.6|6301.8|6304.3|6301.3|6304.5|6302.1|6303|6300.2|44
1727411400000|2024-09-27 04:30:00|6304.4|6301.4|6305.4|6303.6|6306.9|6304.5|6303.8|6301.4|82
1727411700000|2024-09-27 04:35:00|6305.3|6303.5|6304.7|6302.9|6306|6304.2|6304.7|6302.9|63
1727412000000|2024-09-27 04:40:00|6304.8|6303|6306|6303|6306.1|6303.7|6304.5|6302.3|61
1727412300000|2024-09-27 04:45:00|6305.5|6303.7|6305.1|6302.1|6306.3|6304|6303.9|6301.7|97
1727412600000|2024-09-27 04:50:00|6305.2|6302.2|6305.5|6302.5|6306.1|6303.1|6304.2|6302|97
1727412900000|2024-09-27 04:55:00|6304.7|6302.9|6306.1|6303.1|6307.1|6304.4|6304.7|6302.5|98
1727413200000|2024-09-27 05:00:00|6306.2|6303.2|6306.4|6303.4|6307.7|6304.7|6305.5|6302.5|156
1727413500000|2024-09-27 05:05:00|6306.8|6303.8|6306.7|6304.9|6308.6|6305.7|6306.6|6303.8|207
1727413800000|2024-09-27 05:10:00|6307.8|6304.8|6303.2|6300.2|6309.1|6306.3|6303.1|6300.1|212
1727414100000|2024-09-27 05:15:00|6303.1|6300.1|6301.6|6298.6|6304.1|6301.7|6301|6298.6|207
1727414400000|2024-09-27 05:20:00|6301.7|6298.7|6301.6|6298.6|6302.6|6299.6|6300.6|6297.8|245
1727414700000|2024-09-27 05:25:00|6301.7|6298.7|6298.7|6295.7|6302.1|6299.1|6298.4|6295.4|211
1727415000000|2024-09-27 05:30:00|6298.8|6295.8|6299.6|6296.6|6299.9|6297.3|6297.5|6294.6|206
1727415300000|2024-09-27 05:35:00|6299.7|6296.7|6299.7|6296.7|6300.3|6297.3|6298.6|6295.6|179
1727415600000|2024-09-27 05:40:00|6299.6|6296.6|6302.2|6299.2|6302.6|6300|6299.3|6296.3|194
1727415900000|2024-09-27 05:45:00|6302.1|6299.1|6301|6298|6302.8|6300.1|6300.7|6297.7|160
1727416200000|2024-09-27 05:50:00|6301.1|6298.1|6301.5|6298.5|6302.3|6299.3|6300.1|6297.1|150
1727416500000|2024-09-27 05:55:00|6301.6|6298.6|6304.5|6301.5|6305.5|6302.5|6301.6|6298.6|154
1727416800000|2024-09-27 06:00:00|6303.7|6301.9|6302.3|6300.5|6304.9|6302|6301.7|6299.4|255
1727417100000|2024-09-27 06:05:00|6302.2|6300.4|6301.4|6298.4|6302.7|6300.4|6299.2|6296.5|192
1727417400000|2024-09-27 06:10:00|6301.3|6298.3|6302.7|6299.7|6303.1|6300.5|6300.9|6297.9|166
1727417700000|2024-09-27 06:15:00|6302.6|6299.6|6305.9|6302.9|6307|6304|6302.6|6299.6|146
1727418000000|2024-09-27 06:20:00|6305.8|6302.8|6310.6|6307.6|6313.2|6310.2|6302.5|6299.7|423
1727418300000|2024-09-27 06:25:00|6310.7|6307.7|6312.7|6309.7|6316.3|6313.3|6310.6|6307.6|501
1727418600000|2024-09-27 06:30:00|6312.4|6309.4|6311.7|6308.7|6315.4|6312.4|6310.2|6307.2|367
1727418900000|2024-09-27 06:35:00|6311.6|6308.6|6306.5|6303.5|6311.7|6308.9|6304.4|6301.9|322
1727419200000|2024-09-27 06:40:00|6307|6304|6305.8|6302.8|6308|6305.6|6305|6302|286
1727419500000|2024-09-27 06:45:00|6305.2|6302.2|6310.1|6308.3|6311|6308.5|6303.9|6300.9|417
1727419800000|2024-09-27 06:50:00|6310.8|6307.8|6308.2|6305.2|6310.8|6307.8|6304.4|6301.4|304
1727420100000|2024-09-27 06:55:00|6308.1|6305.1|6311|6308|6311.9|6309.5|6306.8|6304.2|268
1727420400000|2024-09-27 07:00:00|6310.7|6307.7|6308.2|6306.4|6311.2|6308.7|6307.2|6305.3|299
1727420700000|2024-09-27 07:05:00|6308.1|6306.3|6305.7|6303.9|6310.3|6307.9|6305|6303.2|323
1727421000000|2024-09-27 07:10:00|6305.6|6303.8|6306.8|6303.8|6308.1|6305.9|6303.2|6301.4|339
1727421300000|2024-09-27 07:15:00|6306.9|6303.9|6307.2|6304.2|6308.9|6306.4|6305.5|6303|309
1727421600000|2024-09-27 07:20:00|6306.6|6304.8|6305.4|6303.6|6308.8|6306.4|6304.9|6302.8|312
1727421900000|2024-09-27 07:25:00|6305.3|6303.5|6303.7|6301.9|6305.9|6304.1|6303|6300.8|312
1727422200000|2024-09-27 07:30:00|6303.8|6302|6305.3|6303.5|6306|6304.2|6302.8|6301|271
1727422500000|2024-09-27 07:35:00|6305.1|6303.3|6302.6|6300.8|6305.4|6303.6|6302.6|6300.8|257
1727422800000|2024-09-27 07:40:00|6302.5|6300.7|6307.8|6306|6308|6306.2|6302.4|6300.6|276
1727423100000|2024-09-27 07:45:00|6307.7|6305.9|6305.8|6304|6307.9|6306.1|6305.3|6303.5|200
1727423400000|2024-09-27 07:50:00|6306.1|6304.3|6307.2|6305.4|6309|6307.2|6304.9|6303.1|136
1727423700000|2024-09-27 07:55:00|6307.3|6305.5|6305.8|6304|6307.3|6305.5|6304.8|6303|201
1727424000000|2024-09-27 08:00:00|6305.7|6303.9|6305.9|6304.1|6306.8|6305|6304.4|6302.6|241
1727424300000|2024-09-27 08:05:00|6305.8|6304|6305.3|6303.5|6308.2|6306.4|6303|6301.2|228
1727424600000|2024-09-27 08:10:00|6305.4|6303.6|6307.5|6305.7|6308.2|6306.4|6304.6|6302.8|229
1727424900000|2024-09-27 08:15:00|6307.4|6305.6|6306.4|6304.6|6308.2|6306.4|6306.2|6304.2|221
1727425200000|2024-09-27 08:20:00|6306.5|6304.7|6308.8|6307|6309|6307.2|6305.4|6303.6|248
1727425500000|2024-09-27 08:25:00|6308.9|6307.1|6308.7|6306.9|6310.5|6308.7|6308.2|6306.4|262
1727425800000|2024-09-27 08:30:00|6308.6|6306.8|6307.2|6305.4|6309.5|6307.7|6306.2|6304.4|184
1727426100000|2024-09-27 08:35:00|6307.1|6305.3|6306.5|6304.7|6308.3|6306.5|6306.4|6304.6|176
1727426400000|2024-09-27 08:40:00|6306.4|6304.6|6306.7|6304.9|6307.5|6305.7|6305.4|6303.6|168
1727426700000|2024-09-27 08:45:00|6306.6|6304.8|6306.2|6304.4|6307.4|6305.6|6304.5|6302.7|180
1727427000000|2024-09-27 08:50:00|6306.1|6304.3|6310.7|6308.9|6311.4|6309.6|6305.8|6304|167
1727427300000|2024-09-27 08:55:00|6310.6|6308.8|6310.1|6308.3|6310.8|6309|6309.2|6307.4|133
1727427600000|2024-09-27 09:00:00|6310|6308.2|6310.3|6308.5|6312.1|6310.3|6309.2|6307.4|186
1727427900000|2024-09-27 09:05:00|6310.5|6308.7|6309.4|6307.6|6310.9|6309.1|6307.2|6305.4|176
1727428200000|2024-09-27 09:10:00|6309.3|6307.5|6309.7|6307.9|6309.7|6307.9|6307.2|6305.4|146
1727428500000|2024-09-27 09:15:00|6309.8|6308|6311.3|6309.5|6312.4|6310.6|6309.8|6308|147
1727428800000|2024-09-27 09:20:00|6311.4|6309.6|6310|6308.2|6312.1|6310.3|6309.8|6307.8|143
1727429100000|2024-09-27 09:25:00|6309.9|6308.1|6310.9|6309.1|6311.3|6309.5|6308.9|6307.1|224
1727429400000|2024-09-27 09:30:00|6310.8|6309|6314.7|6312.9|6314.8|6313|6309.7|6307.9|200
1727429700000|2024-09-27 09:35:00|6314.8|6313|6314.8|6313|6315.5|6313.7|6313.1|6311.3|142
1727430000000|2024-09-27 09:40:00|6314.7|6312.9|6311.4|6309.6|6314.7|6312.9|6311.4|6309.6|139
1727430300000|2024-09-27 09:45:00|6311.5|6309.7|6314.7|6312.9|6314.9|6313.1|6311.5|6309.7|139
1727430600000|2024-09-27 09:50:00|6314.6|6312.8|6317|6315.2|6317.6|6315.8|6314.5|6312.2|160
1727430900000|2024-09-27 09:55:00|6317.1|6315.3|6315.2|6313.4|6318.1|6316.3|6315|6313.1|201
1727431200000|2024-09-27 10:00:00|6315.4|6313.6|6313.4|6310.4|6317.4|6314.8|6312|6309.6|252
1727431500000|2024-09-27 10:05:00|6312.9|6311.1|6312.7|6310.9|6313.2|6311.4|6310.8|6308.5|214
1727431800000|2024-09-27 10:10:00|6312.8|6311|6314|6312.2|6314.8|6313|6312.8|6311|118
1727432100000|2024-09-27 10:15:00|6314.1|6312.3|6314.1|6312.3|6314.9|6313.1|6312.9|6311.1|147
1727432400000|2024-09-27 10:20:00|6314.2|6312.4|6316.3|6314.5|6316.8|6315|6314.1|6312.3|154
1727432700000|2024-09-27 10:25:00|6316.4|6314.6|6317.6|6315.8|6318.1|6316.3|6316.4|6314.6|175
1727433000000|2024-09-27 10:30:00|6317.9|6316.1|6321|6319.2|6321|6319.2|6317.8|6316|155
1727433300000|2024-09-27 10:35:00|6320.9|6319.1|6319.5|6316.5|6321.5|6319.7|6318.8|6316.4|167
1727433600000|2024-09-27 10:40:00|6319.4|6316.4|6317|6314|6319.6|6317.2|6315.8|6313.7|196
1727433900000|2024-09-27 10:45:00|6316.5|6314.7|6318.3|6315.3|6318.8|6316.3|6316.3|6313.8|180
1727434200000|2024-09-27 10:50:00|6317.7|6315.9|6317.2|6315.4|6319.1|6317.3|6316.9|6314.4|190
1727434500000|2024-09-27 10:55:00|6317.3|6315.5|6314.9|6313.1|6317.3|6315.5|6314.7|6312.9|209
1727434800000|2024-09-27 11:00:00|6314.8|6313|6317.7|6315.9|6317.9|6316.1|6314.7|6312.9|160
1727435100000|2024-09-27 11:05:00|6317.8|6316|6320.5|6318.7|6322|6319.7|6317.6|6315.8|194
1727435400000|2024-09-27 11:10:00|6320.4|6318.6|6320.1|6318.3|6322.1|6319.9|6319.6|6317.8|212
1727435700000|2024-09-27 11:15:00|6320.2|6318.4|6320.5|6317.5|6321.5|6319.7|6319.4|6317.1|179
1727436000000|2024-09-27 11:20:00|6319.3|6317.6|6320.6|6317.6|6321.7|6318.9|6317.8|6315.8|200
1727436300000|2024-09-27 11:25:00|6320.7|6317.7|6317.9|6316.1|6321.7|6319.2|6317.3|6314.7|267
1727436600000|2024-09-27 11:30:00|6318.4|6315.4|6320.4|6317.4|6320.9|6318.3|6317.8|6315.3|185
1727436900000|2024-09-27 11:35:00|6320.6|6317.6|6318.7|6316.9|6320.6|6318.2|6318.7|6316.2|173
1727437200000|2024-09-27 11:40:00|6318.8|6317|6319.8|6318|6320.5|6318.5|6317.8|6315.3|168
1727437500000|2024-09-27 11:45:00|6319.9|6318.1|6323.9|6320.9|6324|6321.6|6319.8|6317.9|193
1727437800000|2024-09-27 11:50:00|6323.8|6320.8|6323.8|6320.8|6324.8|6322|6321.6|6319.3|201
1727438100000|2024-09-27 11:55:00|6323.9|6320.9|6321|6319.2|6324.4|6322.1|6320.4|6318.4|250
1727438400000|2024-09-27 12:00:00|6321.1|6319.3|6322.1|6320.3|6323.1|6320.8|6319.9|6317.2|253
1727438700000|2024-09-27 12:05:00|6322.2|6320.4|6322.9|6321.1|6323.6|6321.8|6321.2|6319.4|230
1727439000000|2024-09-27 12:10:00|6323|6321.2|6323.7|6321.9|6324.2|6322.4|6322.3|6320.5|171
1727439300000|2024-09-27 12:15:00|6324.1|6322.3|6322.9|6321.1|6324.3|6322.5|6322.1|6320.3|151
1727439600000|2024-09-27 12:20:00|6322.8|6321|6321.8|6320|6324.2|6322.4|6321.8|6320|156
1727439900000|2024-09-27 12:25:00|6322.2|6320.4|6324|6321|6324.3|6322.2|6321.9|6320.1|180
1727440200000|2024-09-27 12:30:00|6325.4|6321.4|6333.8|6332|6340.3|6337.3|6324.3|6321.3|597
1727440500000|2024-09-27 12:35:00|6333.9|6332.1|6342|6339|6342.6|6340.4|6333.9|6332.1|519
1727440800000|2024-09-27 12:40:00|6341.5|6339.7|6351.1|6349.3|6351.1|6349.3|6338.1|6336.3|457
1727441100000|2024-09-27 12:45:00|6351.2|6349.4|6351.5|6348.5|6357.3|6354.8|6351.2|6348.3|475
1727441400000|2024-09-27 12:50:00|6351.6|6348.6|6354.8|6353|6356.5|6354.7|6350.8|6348.4|448
1727441700000|2024-09-27 12:55:00|6355.1|6353.3|6355.5|6353.7|6357.1|6355.2|6352.4|6349.9|428
1727442000000|2024-09-27 13:00:00|6355.6|6353.8|6355.4|6353.6|6355.6|6353.8|6352.4|6350.6|501
1727442300000|2024-09-27 13:05:00|6355.3|6353.5|6355.5|6353.7|6356.6|6354.8|6353.4|6351.6|417
1727442600000|2024-09-27 13:10:00|6355.4|6353.6|6354.1|6352.3|6357.4|6355.6|6353.2|6351.4|359
1727442900000|2024-09-27 13:15:00|6354.2|6352.4|6352.4|6350.6|6355.2|6353.4|6351.3|6349.1|340
1727443200000|2024-09-27 13:20:00|6352.3|6350.5|6347.2|6345.4|6352.7|6350.9|6347.2|6345.4|344
1727443500000|2024-09-27 13:25:00|6347.5|6345.7|6345.7|6343.9|6347.9|6345.9|6344.2|6342.4|355
1727443800000|2024-09-27 13:30:00|6346|6344.2|6350.1|6348.3|6350.2|6348.4|6342.5|6340.2|422
1727444100000|2024-09-27 13:35:00|6350.2|6348.4|6350.2|6348.4|6352.6|6350.8|6349|6347.1|377
1727444400000|2024-09-27 13:40:00|6350.1|6348.3|6353.3|6351.5|6353.4|6351.6|6348.5|6346.7|346
1727444700000|2024-09-27 13:45:00|6353.2|6351.4|6356.4|6353.4|6356.4|6354.4|6350.4|6348.6|351
1727445000000|2024-09-27 13:50:00|6356.3|6353.3|6358.8|6355.8|6358.9|6356.8|6355.4|6353|307
1727445300000|2024-09-27 13:55:00|6358.7|6355.7|6358.4|6354.4|6358.9|6356.3|6356.7|6353.7|305
1727445600000|2024-09-27 14:00:00|6358.3|6354.3|6357.5|6355.7|6358.5|6356.1|6355.2|6352.6|386
1727445900000|2024-09-27 14:05:00|6357.4|6355.6|6361|6359.2|6362.8|6361|6357|6355.2|366
1727446200000|2024-09-27 14:10:00|6361.6|6358.6|6361.5|6359.7|6362.8|6361|6359|6356.9|338
1727446500000|2024-09-27 14:15:00|6361.6|6359.8|6364.1|6362.3|6365.8|6364|6359.8|6357.5|366
1727446800000|2024-09-27 14:20:00|6364.2|6362.4|6364.6|6362.8|6367.1|6365.3|6363.4|6361.6|336
1727447100000|2024-09-27 14:25:00|6364.7|6362.9|6366.8|6365|6366.9|6365.1|6362|6360.2|389
1727447400000|2024-09-27 14:30:00|6366.9|6365.1|6364.8|6363|6368|6366.2|6363.5|6361.7|371
1727447700000|2024-09-27 14:35:00|6364.7|6362.9|6363.4|6361.6|6367.4|6365.6|6361.8|6360|316
1727448000000|2024-09-27 14:40:00|6363.3|6361.5|6364.6|6362.8|6365.2|6362.9|6361.1|6359.3|277
1727448300000|2024-09-27 14:45:00|6364.4|6362.6|6359|6357.2|6365.6|6363.8|6358|6355.6|377
1727448600000|2024-09-27 14:50:00|6358.9|6357.1|6367.5|6365.7|6367.8|6366|6358.8|6357|434
1727448900000|2024-09-27 14:55:00|6367|6365.2|6365.8|6364|6368.3|6366.5|6365.3|6363.5|443
1727449200000|2024-09-27 15:00:00|6365.6|6363.8|6358.1|6355.1|6366.3|6363.9|6356.2|6353.2|404
1727449500000|2024-09-27 15:05:00|6357.8|6354.8|6355.7|6352.7|6359.1|6356.3|6354.2|6351.2|382
1727449800000|2024-09-27 15:10:00|6355.8|6352.8|6353.4|6350.4|6357.1|6354.7|6352.7|6350.3|377
1727450100000|2024-09-27 15:15:00|6353.3|6350.3|6351.8|6350|6356.2|6353.7|6351.8|6349.2|333
1727450400000|2024-09-27 15:20:00|6352.4|6349.4|6350.9|6349.1|6354.2|6352|6350.4|6348|347
1727450700000|2024-09-27 15:25:00|6351|6349.2|6350.7|6347.7|6352.6|6350.8|6349.5|6347.1|276
1727451000000|2024-09-27 15:30:00|6350.6|6347.6|6348.9|6345.9|6350.8|6347.8|6348.3|6345.3|233
1727451300000|2024-09-27 15:35:00|6348.8|6345.8|6345.4|6342.4|6350|6347.2|6344.3|6341.9|243
1727451600000|2024-09-27 15:40:00|6345.3|6342.3|6345|6342|6345.6|6343.5|6343.1|6340.4|258
1727451900000|2024-09-27 15:45:00|6344.9|6341.9|6344.2|6341.2|6345.8|6343.8|6342.6|6339.6|247
1727452200000|2024-09-27 15:50:00|6343.3|6341.5|6344.3|6341.3|6345.2|6342.7|6341|6338.5|295
1727452500000|2024-09-27 15:55:00|6343.4|6341.6|6342.9|6341.1|6345.2|6343|6340.9|6338.5|351
1727452800000|2024-09-27 16:00:00|6342.8|6341|6339.9|6338.1|6343.8|6342|6339.7|6337.4|328
1727453100000|2024-09-27 16:05:00|6339.8|6338|6342.1|6340.3|6342.7|6340.9|6338.5|6336.7|312
1727453400000|2024-09-27 16:10:00|6342.2|6340.4|6337|6335.2|6342.2|6340.4|6336.4|6334.6|298
1727453700000|2024-09-27 16:15:00|6336.9|6335.1|6338.2|6336.4|6339.2|6337.4|6335.9|6334.1|315
1727454000000|2024-09-27 16:20:00|6338.3|6336.5|6340.8|6339|6341|6339.2|6337.7|6335.9|243
1727454300000|2024-09-27 16:25:00|6341.3|6339.5|6346.3|6344.5|6346.9|6345.1|6341|6339.2|223
1727454600000|2024-09-27 16:30:00|6346.4|6344.6|6344.9|6343.1|6347.5|6345.7|6344.9|6343.1|181
1727454900000|2024-09-27 16:35:00|6344.6|6342.8|6341.8|6338.8|6345.4|6343.6|6341.2|6338.8|254
1727455200000|2024-09-27 16:40:00|6341.2|6339.4|6343.2|6340.2|6344.5|6342|6340.7|6338.5|222
1727455500000|2024-09-27 16:45:00|6343.4|6340.4|6344.9|6343.1|6345.8|6343.7|6342.3|6339.5|211
1727455800000|2024-09-27 16:50:00|6345|6343.2|6347.9|6346.1|6348.4|6346.2|6344.9|6343.1|215
1727456100000|2024-09-27 16:55:00|6347.8|6346|6347.4|6345.6|6349.4|6347.6|6347.1|6345.3|215
1727456400000|2024-09-27 17:00:00|6347.5|6345.7|6346.6|6344.8|6348.1|6346.3|6346|6344.2|176
1727456700000|2024-09-27 17:05:00|6346.1|6344.3|6343.4|6341.6|6346.5|6344.7|6342.5|6340.6|202
1727457000000|2024-09-27 17:10:00|6343.1|6341.3|6345.8|6344|6346.2|6344.4|6342.8|6340.5|181
1727457300000|2024-09-27 17:15:00|6345.7|6343.9|6346.7|6344.9|6347|6345|6344.7|6342.9|238
1727457600000|2024-09-27 17:20:00|6347.2|6344.2|6345.5|6343.7|6347.6|6345.5|6345.4|6343.6|217
1727457900000|2024-09-27 17:25:00|6345.6|6343.8|6344.6|6342.8|6346.3|6344.5|6344.2|6342.4|239
1727458200000|2024-09-27 17:30:00|6344.5|6342.7|6345.5|6343.7|6346.2|6344.4|6344|6342.2|204
1727458500000|2024-09-27 17:35:00|6345.6|6343.8|6341.4|6339.6|6346|6344.2|6341.4|6339.6|236
1727458800000|2024-09-27 17:40:00|6341.3|6339.5|6342.5|6340.7|6343.2|6341.4|6340.3|6338.5|202
1727459100000|2024-09-27 17:45:00|6342.4|6340.6|6345.6|6343.8|6346.1|6344.3|6342.4|6340.6|222
1727459400000|2024-09-27 17:50:00|6345.7|6343.9|6346.5|6344.7|6349.2|6346.8|6345.4|6343.6|282
1727459700000|2024-09-27 17:55:00|6346.7|6344.9|6348.4|6346.6|6348.9|6347.1|6346.3|6344.5|183
1727460000000|2024-09-27 18:00:00|6348.6|6346.8|6348.4|6346.6|6349.4|6347.6|6347.6|6345.8|222
1727460300000|2024-09-27 18:05:00|6348.5|6346.7|6347.5|6345.7|6349.4|6347.3|6346.4|6344|195
1727460600000|2024-09-27 18:10:00|6347.6|6345.8|6349.3|6347.5|6349.8|6347.7|6347.6|6345.8|215
1727460900000|2024-09-27 18:15:00|6349.4|6347.6|6349.4|6347.6|6350.8|6348.7|6348.1|6346.2|204
1727461200000|2024-09-27 18:20:00|6349.5|6347.7|6347.6|6345.8|6350|6348.2|6347.6|6345.8|155
1727461500000|2024-09-27 18:25:00|6347.7|6345.9|6345.4|6343.6|6348.2|6346.1|6345.3|6343.5|239
1727461800000|2024-09-27 18:30:00|6345.5|6343.7|6345.7|6343.9|6345.8|6344|6341.5|6339|230
1727462100000|2024-09-27 18:35:00|6345.8|6344|6347.5|6345.7|6348.3|6346.1|6345.4|6343.3|235
1727462400000|2024-09-27 18:40:00|6347.6|6345.8|6349.8|6346.8|6350.4|6347.9|6346.8|6344.4|216
1727462700000|2024-09-27 18:45:00|6349.7|6346.7|6352|6349|6352.5|6350|6349|6346.7|190
1727463000000|2024-09-27 18:50:00|6351.4|6349.6|6351.5|6348.5|6352.7|6350.5|6350.4|6348.2|226
1727463300000|2024-09-27 18:55:00|6350.6|6348.8|6355.1|6352.1|6355.1|6352.7|6350.6|6348.4|233
1727463600000|2024-09-27 19:00:00|6354.1|6352.3|6351.8|6350|6354.8|6352.3|6351|6349.2|188
1727463900000|2024-09-27 19:05:00|6352|6350.2|6349.7|6347.9|6352|6350.2|6349.3|6347|183
1727464200000|2024-09-27 19:10:00|6349.6|6347.8|6348.8|6347|6350.3|6347.8|6347.5|6345.1|294
1727464500000|2024-09-27 19:15:00|6348.7|6346.9|6349.3|6347.5|6350.5|6348.7|6347.8|6346|247
1727464800000|2024-09-27 19:20:00|6349.2|6347.4|6348.5|6346.7|6350|6348.2|6347.4|6345.6|152
1727465100000|2024-09-27 19:25:00|6348.4|6346.6|6347.5|6345.7|6348.8|6347|6347.4|6345.6|161
1727465400000|2024-09-27 19:30:00|6347.6|6345.8|6348.6|6346.8|6349.2|6347|6347.1|6344.7|172
1727465700000|2024-09-27 19:35:00|6348.5|6346.7|6347.1|6345.3|6349.3|6347|6347.1|6345.1|212
1727466000000|2024-09-27 19:40:00|6347.3|6345.5|6345.5|6343.7|6347.6|6345.5|6345.4|6342.9|230
1727466300000|2024-09-27 19:45:00|6345.6|6343.8|6346.1|6344.3|6347.4|6345.6|6345.3|6343.1|184
1727466600000|2024-09-27 19:50:00|6346|6344.2|6346.5|6344.7|6348|6346.2|6346|6344.2|207
1727466900000|2024-09-27 19:55:00|6346.7|6344.9|6346.6|6344.8|6347.5|6345.7|6345.7|6343.9|249
1727467200000|2024-09-27 20:00:00|6347.2|6344.2|6345.5|6343.7|6347.2|6344.6|6345.2|6343|318
1727467500000|2024-09-27 20:05:00|6345.6|6343.8|6345.8|6342.8|6347|6344.6|6345.1|6342.7|222
1727467800000|2024-09-27 20:10:00|6345.7|6342.7|6343.9|6342.1|6345.8|6342.8|6343.8|6341.3|126
1727468100000|2024-09-27 20:15:00|6343.8|6342|6343.4|6340.4|6344.5|6342.2|6342.7|6340.3|184
1727468400000|2024-09-27 20:20:00|6343.8|6340.8|6343.8|6342|6344.7|6342.3|6342.8|6340.5|120
1727468700000|2024-09-27 20:25:00|6343.7|6341.9|6344.7|6342.9|6345.3|6343.2|6343.2|6341|265
1727469000000|2024-09-27 20:30:00|6345.3|6342.3|6344.9|6343.1|6345.5|6343.1|6344.2|6341.8|201
1727469300000|2024-09-27 20:35:00|6344.8|6343|6343.8|6340.8|6345.4|6343.2|6343.6|6340.6|88
1727469600000|2024-09-27 20:40:00|6343.7|6340.7|6343.5|6340.5|6344.4|6341.6|6343.2|6340.5|124
1727469900000|2024-09-27 20:45:00|6343.4|6340.4|6342.8|6339.8|6344|6341|6342.3|6339.3|137
1727470200000|2024-09-27 20:50:00|6342.7|6339.7|6342.4|6339.4|6342.8|6339.8|6341.6|6338.6|290
1727470500000|2024-09-27 20:55:00|6343.3|6338.5|6343.6|6337.8|6343.9|6339.1|6342.3|6337.5|266
1727640000000|2024-09-29 20:00:00|6337.7|6330.3|6337.1|6330.5|6338.1|6330.7|6336.4|6330.2|12
1727640300000|2024-09-29 20:05:00|6337.9|6331|6337.6|6330.8|6337.9|6331.1|6337.4|6330.6|6
1727640600000|2024-09-29 20:10:00|6337.5||6336.7||6337.6||6335.4||6
1727640900000|2024-09-29 20:15:00|6338.2|6332.8|6341.5|6334.1|6342.1|6334.6|6338.1|6332.8|6
1727641500000|2024-09-29 20:25:00|6342.3|6334.8|6342.3|6334.8|6342.3|6334.8|6342.3|6334.8|1
1727641800000|2024-09-29 20:30:00|6342.5|6335.1|6342.4|6332.4|6343.2|6336|6342.2|6332.3|10
1727642100000|2024-09-29 20:35:00|6339.3|6329.3|6342|6332|6342.6|6334.4|6339.3|6329.3|10
1727642400000|2024-09-29 20:40:00|6339.3|6331.9|6339.3|6331.7|6339.3|6335.2|6339.1|6331.7|6
1727642700000|2024-09-29 20:45:00|6340|6332.9|6340|6332.7|6340|6332.9|6340|6332.7|3
1727643000000|2024-09-29 20:50:00|6342|6333.1|6342|6333.1|6342|6333.1|6342|6333.1|2
1727643300000|2024-09-29 20:55:00|6342.9|6332.2|6342.9|6333.2|6342.9|6333.3|6342.9|6332.2|3
1727643600000|2024-09-29 21:00:00|6342.4|6333.7|6341|6335.2|6342.4|6335.5|6340.7|6333.7|12
1727643900000|2024-09-29 21:05:00|6341.3|6335.5|6343.1|6337.3|6343.5|6337.7|6340.8|6335|13
1727644200000|2024-09-29 21:10:00|6342.8|6337|6343.5|6337.7|6343.5|6337.7|6341.9|6336.1|11
1727644500000|2024-09-29 21:15:00|6343.1|6337.3|6341.4|6335.6|6345.5|6339.7|6337.2|6331.4|35
1727644800000|2024-09-29 21:20:00|6341.6|6335.8|6341.8|6336|6342|6336.2|6341.6|6335.8|10
1727645100000|2024-09-29 21:25:00|6341.7|6335.9|6341.6|6335.8|6341.7|6335.9|6341.2|6335.4|5
1727645400000|2024-09-29 21:30:00|6341.5|6335.7|6338.7|6332.9|6341.6|6335.8|6338.7|6332.9|15
1727645700000|2024-09-29 21:35:00|6338.6|6332.8|6338.6|6332.8|6338.8|6333|6338.3|6332.5|10
1727646000000|2024-09-29 21:40:00|6338.5|6332.7|6338|6332.2|6340.3|6334.5|6336.6|6330.8|25
1727646300000|2024-09-29 21:45:00|6338.3|6332.5|6341.5|6335.7|6343.6|6337.8|6337.8|6332|61
1727646600000|2024-09-29 21:50:00|6341.4|6335.6|6340.3|6334.5|6341.8|6336|6339.9|6334.1|58
1727646900000|2024-09-29 21:55:00|6340.4|6334.6|6341.7|6335.9|6341.7|6335.9|6339.6|6333.8|35
1727647200000|2024-09-29 22:00:00|6341.5|6335.7|6349.5|6344.7|6351|6346.2|6341.2|6335.4|170
1727647500000|2024-09-29 22:05:00|6348.6|6345.6|6351.5|6348.5|6351.5|6348.5|6348.5|6345.5|68
1727647800000|2024-09-29 22:10:00|6351.2|6348.2|6349.6|6346.6|6351.2|6348.2|6349.6|6346.6|35
1727648100000|2024-09-29 22:15:00|6349.5|6346.5|6351.5|6348.5|6352|6349|6349.5|6346.5|129
1727648400000|2024-09-29 22:20:00|6351.6|6348.6|6352.2|6349.2|6352.2|6349.2|6351.2|6348.2|50
1727648700000|2024-09-29 22:25:00|6352.4|6349.4|6353.4|6350.4|6354.1|6351.1|6351.1|6348.1|77
1727649000000|2024-09-29 22:30:00|6353.3|6350.3|6351.7|6348.7|6353.3|6350.3|6351|6348|94
1727649300000|2024-09-29 22:35:00|6351.6|6348.6|6354.3|6351.3|6354.9|6351.9|6351.2|6348.2|74
1727649600000|2024-09-29 22:40:00|6354.2|6351.2|6354.8|6351.8|6355.2|6352.2|6354.2|6351.2|35
1727649900000|2024-09-29 22:45:00|6354.7|6351.7|6355.8|6352.8|6356.3|6353.3|6354.6|6351.6|49
1727650200000|2024-09-29 22:50:00|6355.7|6352.7|6354.1|6351.1|6356.1|6353.1|6354|6351|61
1727650500000|2024-09-29 22:55:00|6354|6351|6351.6|6348.6|6354.3|6351.8|6351.4|6348.4|57
1727650800000|2024-09-29 23:00:00|6351.7|6348.7|6350.2|6347.2|6352.3|6349.5|6349.7|6347.2|101
1727651100000|2024-09-29 23:05:00|6350.1|6347.1|6350.1|6347.1|6351.1|6348.4|6350|6347|77
1727651400000|2024-09-29 23:10:00|6350.2|6347.2|6348.1|6345.1|6350.4|6348.1|6347.9|6345.1|71
1727651700000|2024-09-29 23:15:00|6348.2|6345.2|6348.1|6345.1|6349.1|6346.3|6348|6345.1|75
1727652000000|2024-09-29 23:20:00|6348.2|6345.2|6348.6|6345.6|6349.2|6346.2|6346.9|6344.3|50
1727652300000|2024-09-29 23:25:00|6348|6346.2|6347.6|6345.8|6349.5|6346.8|6347.5|6345|62
1727652600000|2024-09-29 23:30:00|6347.7|6345.9|6348.5|6345.5|6349.2|6346.2|6346.9|6344.2|95
1727652900000|2024-09-29 23:35:00|6348.4|6345.4|6347.9|6344.9|6348.7|6345.7|6346.6|6344.4|62
1727653200000|2024-09-29 23:40:00|6347.8|6344.8|6348.6|6345.6|6348.7|6346.2|6345.3|6342.9|80
1727653500000|2024-09-29 23:45:00|6348.5|6345.5|6350.7|6348.9|6351.1|6348.9|6347.7|6345.5|110
1727653800000|2024-09-29 23:50:00|6350.6|6348.8|6351.1|6349.3|6351.6|6349.8|6348.8|6347|107
1727654100000|2024-09-29 23:55:00|6351|6349.2|6350.9|6347.9|6352.1|6349.8|6350.1|6347.8|117
1727654400000|2024-09-30 00:00:00|6350.4|6348.6|6352.4|6349.4|6352.6|6350.7|6350.3|6347.3|215
1727654700000|2024-09-30 00:05:00|6352.3|6349.3|6356.4|6353.4|6356.4|6353.9|6351.9|6349.2|147
1727655000000|2024-09-30 00:10:00|6356.5|6353.5|6357.1|6354.1|6358.2|6355.5|6356.1|6353.5|109
1727655300000|2024-09-30 00:15:00|6357|6354|6359|6357.2|6360.6|6358|6356.8|6353.9|125
1727655600000|2024-09-30 00:20:00|6359.1|6357.3|6358.2|6356.4|6360.1|6357.8|6355.2|6353.1|165
1727655900000|2024-09-30 00:25:00|6358.3|6356.5|6359|6356|6359.8|6357.5|6357.3|6355|146
1727656200000|2024-09-30 00:30:00|6359.2|6356.2|6360.3|6358.5|6362|6360.1|6358.7|6356|126
1727656500000|2024-09-30 00:35:00|6360.2|6358.4|6362.9|6359.9|6363.5|6360.5|6360.2|6357.9|92
1727656800000|2024-09-30 00:40:00|6363|6360|6362|6359|6363.2|6360.2|6360.3|6357.9|105
1727657100000|2024-09-30 00:45:00|6361.9|6358.9|6363.9|6360.9|6364|6361|6360.2|6357.8|126
1727657400000|2024-09-30 00:50:00|6363.6|6360.6|6359.9|6356.9|6366.1|6363.7|6359.9|6356.9|188
1727657700000|2024-09-30 00:55:00|6360.3|6357.3|6364|6361|6364.1|6361.5|6360.2|6357.2|150
1727658000000|2024-09-30 01:00:00|6363.9|6360.9|6365.4|6363.6|6367.9|6364.9|6363.8|6360.8|223
1727658300000|2024-09-30 01:05:00|6365.5|6363.7|6367.3|6365.5|6370.1|6367.5|6365.4|6363|216
1727658600000|2024-09-30 01:10:00|6367.8|6364.8|6364|6361|6367.8|6365.5|6362.6|6360.1|208
1727658900000|2024-09-30 01:15:00|6363.9|6360.9|6369.3|6366.3|6369.7|6366.7|6363.4|6360.9|241
1727659200000|2024-09-30 01:20:00|6369.2|6366.2|6370|6367|6371.4|6369|6367.8|6365.6|189
1727659500000|2024-09-30 01:25:00|6370.6|6368.2|6370.5|6367.5|6373.9|6370.9|6368.4|6366.2|205
1727659800000|2024-09-30 01:30:00|6370.8|6367.8|6374.1|6371.1|6376.4|6373.9|6369.3|6366.3|331
1727660100000|2024-09-30 01:35:00|6374|6371|6367.7|6365.9|6374.2|6371.6|6367.4|6365.1|348
1727660400000|2024-09-30 01:40:00|6367.6|6365.8|6364.9|6361.9|6368.9|6366.8|6364.6|6361.6|244
1727660700000|2024-09-30 01:45:00|6365|6362|6361|6359.2|6365|6362|6360.6|6358.7|305
1727661000000|2024-09-30 01:50:00|6361.6|6358.6|6364.2|6362.4|6365.1|6362.7|6359.3|6357.1|335
1727661300000|2024-09-30 01:55:00|6364.1|6362.3|6365.7|6362.7|6367.1|6364.7|6363.2|6360.7|300
1727661600000|2024-09-30 02:00:00|6365.6|6362.6|6364.8|6361.8|6366.9|6364.1|6364.1|6361.7|296
1727661900000|2024-09-30 02:05:00|6364.4|6361.4|6368.3|6365.3|6368.6|6366.3|6363.5|6360.9|220
1727662200000|2024-09-30 02:10:00|6368|6365|6361.4|6358.4|6368|6365|6360.8|6357.8|316
1727662500000|2024-09-30 02:15:00|6361.7|6358.7|6360.6|6357.6|6362|6359|6359.8|6356.8|228
1727662800000|2024-09-30 02:20:00|6360.5|6357.5|6357.8|6354.8|6361.2|6358.2|6357.8|6354.8|188
1727663100000|2024-09-30 02:25:00|6357.9|6354.9|6359|6356|6360.5|6357.6|6357.9|6354.9|156
1727663400000|2024-09-30 02:30:00|6359.1|6356.1|6357.8|6354.8|6360.4|6358.2|6356.8|6353.8|184
1727663700000|2024-09-30 02:35:00|6357.9|6354.9|6357.8|6354.8|6359.1|6356.1|6356.6|6354|179
1727664000000|2024-09-30 02:40:00|6357.7|6354.7|6361.7|6358.7|6362.1|6359.7|6357|6354.3|193
1727664300000|2024-09-30 02:45:00|6361.8|6358.8|6364.6|6361.6|6364.7|6362.7|6361|6358.4|149
1727664600000|2024-09-30 02:50:00|6364.7|6361.7|6364.8|6361.8|6365.3|6362.7|6363.3|6360.4|172
1727664900000|2024-09-30 02:55:00|6364.7|6361.7|6364.4|6361.4|6365.2|6362.2|6363|6360|173
1727665200000|2024-09-30 03:00:00|6364.5|6361.5|6365|6362|6366.4|6363.4|6364.4|6361.5|120
1727665500000|2024-09-30 03:05:00|6365.1|6362.1|6366.2|6363.2|6366.6|6364.1|6362.6|6359.9|205
1727665800000|2024-09-30 03:10:00|6366.4|6363.4|6366.9|6363.9|6367.3|6364.3|6365.2|6362.2|141
1727666100000|2024-09-30 03:15:00|6367|6364|6364.1|6361.1|6367.4|6364.4|6364.1|6361.1|136
1727666400000|2024-09-30 03:20:00|6364.2|6361.2|6367.2|6364.2|6367.3|6364.3|6363.5|6360.8|168
1727666700000|2024-09-30 03:25:00|6367.3|6364.3|6370|6367|6370.6|6368.2|6366.8|6363.8|187
1727667000000|2024-09-30 03:30:00|6370.1|6367.1|6369.1|6366.1|6370.8|6368.3|6367.3|6365.3|175
1727667300000|2024-09-30 03:35:00|6368.9|6365.9|6368.4|6365.4|6369.1|6366.7|6366.8|6363.8|148
1727667600000|2024-09-30 03:40:00|6367.8|6366|6368.2|6366.4|6369.2|6366.8|6367.5|6365.1|104
1727667900000|2024-09-30 03:45:00|6368.1|6366.3|6367|6364|6368.9|6367.1|6366.1|6363.8|161
1727668200000|2024-09-30 03:50:00|6366.9|6363.9|6366.4|6363.4|6367.5|6364.9|6365|6362.7|97
1727668500000|2024-09-30 03:55:00|6365.8|6364|6370|6367|6370.4|6368.1|6365.7|6363.3|90
1727668800000|2024-09-30 04:00:00|6370.2|6367.2|6374.5|6372.7|6375|6372.7|6369.6|6367.2|166
1727669100000|2024-09-30 04:05:00|6374.4|6372.6|6372.9|6371.1|6374.5|6372.6|6372|6369.9|128
1727669400000|2024-09-30 04:10:00|6372.8|6371|6370.8|6369|6374|6371.1|6370|6368.2|98
1727669700000|2024-09-30 04:15:00|6370.9|6369.1|6370.8|6369|6371.6|6369.1|6369.7|6367.3|77
1727670000000|2024-09-30 04:20:00|6370.7|6368.9|6370.3|6367.3|6371|6368.9|6369.4|6366.9|81
1727670300000|2024-09-30 04:25:00|6370.2|6367.2|6369.8|6368|6371.5|6369|6369.5|6367.1|72
1727670600000|2024-09-30 04:30:00|6369.9|6368.1|6369.8|6368|6371.4|6369|6369.8|6367.3|97
1727670900000|2024-09-30 04:35:00|6369.7|6367.9|6369.4|6367.6|6370.5|6368.7|6369.2|6367.2|55
1727671200000|2024-09-30 04:40:00|6369.2|6367.4|6369.6|6367.8|6370.8|6369|6368.7|6366.9|87
1727671500000|2024-09-30 04:45:00|6369.7|6367.9|6369.2|6367.4|6370.1|6367.9|6368.4|6366.1|85
1727671800000|2024-09-30 04:50:00|6369.3|6367.5|6371|6368|6371|6368|6368|6365.4|115
1727672100000|2024-09-30 04:55:00|6371.1|6368.1|6372.9|6369.9|6373.2|6370.5|6370.9|6367.9|99
1727672400000|2024-09-30 05:00:00|6373.5|6370.5|6376.2|6373.2|6376.3|6373.3|6373.5|6370.5|151
1727672700000|2024-09-30 05:05:00|6376.3|6373.3|6376.7|6373.7|6376.9|6374.5|6374|6371.7|118
1727673000000|2024-09-30 05:10:00|6376.8|6373.8|6373.4|6370.4|6378.6|6375.6|6373.4|6370.4|168
1727673300000|2024-09-30 05:15:00|6373.5|6370.5|6373.3|6371.5|6375.2|6372.5|6372.2|6369.8|185
1727673600000|2024-09-30 05:20:00|6373.2|6371.4|6374.6|6372.8|6374.8|6373|6372.1|6370|143
1727673900000|2024-09-30 05:25:00|6374.5|6372.7|6373.4|6371.6|6375.3|6373.5|6373.2|6371.4|154
1727674200000|2024-09-30 05:30:00|6373.5|6371.7|6375.2|6373.4|6376.2|6374.2|6372.8|6371|192
1727674500000|2024-09-30 05:35:00|6375.1|6373.3|6373.2|6371.4|6375.7|6373.9|6372.7|6370.8|190
1727674800000|2024-09-30 05:40:00|6373.1|6371.3|6377|6375.2|6377.6|6375.4|6372.3|6370.4|183
1727675100000|2024-09-30 05:45:00|6377.1|6375.3|6370.5|6368.7|6377.6|6375.4|6370.5|6368.1|176
1727675400000|2024-09-30 05:50:00|6370.9|6369.1|6369.5|6367.7|6372.4|6370|6369.1|6367.2|211
1727675700000|2024-09-30 05:55:00|6369.4|6367.6|6367.6|6365.8|6371.1|6368.7|6367.6|6365.1|166
1727676000000|2024-09-30 06:00:00|6367.8|6366|6369.4|6367.6|6370.1|6368.3|6367.7|6365.4|183
1727676300000|2024-09-30 06:05:00|6369.5|6367.7|6369.5|6367.7|6371.1|6368.8|6365.6|6363.2|220
1727676600000|2024-09-30 06:10:00|6369.4|6367.6|6367.5|6364.5|6370.7|6368.1|6366|6363.5|176
1727676900000|2024-09-30 06:15:00|6367.4|6364.4|6364.1|6362.3|6368.9|6366.4|6364.1|6362.1|193
1727677200000|2024-09-30 06:20:00|6364.8|6361.8|6363.2|6360.2|6366.4|6363.9|6363|6360.2|244
1727677500000|2024-09-30 06:25:00|6363.1|6360.1|6367.5|6364.5|6367.9|6364.9|6361.8|6359.4|229
1727677800000|2024-09-30 06:30:00|6367.4|6364.4|6371.4|6368.4|6371.4|6369.2|6367.1|6364.1|199
1727678100000|2024-09-30 06:35:00|6370.9|6369.1|6368.5|6365.5|6371.6|6369.2|6366.9|6364.5|178
1727678400000|2024-09-30 06:40:00|6367.9|6366.1|6367.6|6364.6|6368.5|6366.2|6366.5|6364.1|156
1727678700000|2024-09-30 06:45:00|6367.5|6364.5|6367.9|6366.1|6369.1|6366.3|6366.6|6364|128
1727679000000|2024-09-30 06:50:00|6368|6366.2|6365.3|6363.5|6368.9|6366.7|6365|6362.6|116
1727679300000|2024-09-30 06:55:00|6365.1|6363.3|6365.3|6363.5|6366.4|6364.6|6363.1|6360.8|163
1727679600000|2024-09-30 07:00:00|6365.6|6363.8|6368.4|6366.6|6368.5|6366.7|6363.4|6361.2|237
1727679900000|2024-09-30 07:05:00|6368.5|6366.7|6366.4|6364.6|6369.4|6367.6|6366.1|6364.3|164
1727680200000|2024-09-30 07:10:00|6366.3|6364.5|6366.5|6364.7|6367.9|6366.1|6365.5|6362.5|176
1727680500000|2024-09-30 07:15:00|6366.4|6364.6|6367.2|6365.4|6369.5|6367.7|6366.1|6363.6|164
1727680800000|2024-09-30 07:20:00|6367.1|6365.3|6368.3|6366.5|6368.4|6366.6|6363.9|6361.7|203
1727681100000|2024-09-30 07:25:00|6368.4|6366.6|6366.5|6364.7|6369.8|6368|6366.5|6364.7|202
1727681400000|2024-09-30 07:30:00|6366.4|6364.6|6364.5|6362.7|6368.4|6366.1|6362.6|6360.1|263
1727681700000|2024-09-30 07:35:00|6365|6363.2|6364|6362.2|6366|6364.2|6363.6|6361.8|187
1727682000000|2024-09-30 07:40:00|6364.1|6362.3|6365.6|6363.8|6366.9|6365.1|6363.8|6362|193
1727682300000|2024-09-30 07:45:00|6365.7|6363.9|6364.6|6362.8|6366.5|6364.2|6363|6360.8|198
1727682600000|2024-09-30 07:50:00|6364.5|6362.7|6363.6|6361.8|6365.8|6363.7|6362.4|6360.1|236
1727682900000|2024-09-30 07:55:00|6363.5|6361.7|6362.1|6360.3|6364.7|6362.9|6361.4|6359.6|208
1727683200000|2024-09-30 08:00:00|6363.1|6361.3|6363.4|6360.4|6365.5|6363.7|6361.9|6359.6|316
1727683500000|2024-09-30 08:05:00|6362.6|6360.8|6361.9|6360.1|6364.1|6361.7|6359|6356|296
1727683800000|2024-09-30 08:10:00|6362.5|6359.5|6359.6|6356.6|6362.5|6360|6358.9|6356.5|253
1727684100000|2024-09-30 08:15:00|6359.5|6356.5|6356.4|6353.4|6359.5|6356.6|6354.5|6351.8|250
1727684400000|2024-09-30 08:20:00|6355.8|6354|6357.5|6355.7|6358.4|6355.9|6355.8|6353.7|223
1727684700000|2024-09-30 08:25:00|6357.4|6355.6|6356.4|6354.6|6359.5|6357.3|6356.3|6353.9|188
1727685000000|2024-09-30 08:30:00|6356.5|6354.7|6353.5|6350.5|6358.3|6355.6|6353.4|6350.4|159
1727685300000|2024-09-30 08:35:00|6353.4|6350.4|6358.5|6356.7|6358.8|6357|6353.4|6350.4|181
1727685600000|2024-09-30 08:40:00|6358.4|6356.6|6359.2|6357.4|6360.4|6358.4|6357.1|6354.5|200
1727685900000|2024-09-30 08:45:00|6358.9|6357.1|6357.5|6355.7|6360.7|6358.9|6357.1|6355.3|255
1727686200000|2024-09-30 08:50:00|6357.4|6355.6|6358.1|6356.3|6358.6|6356.8|6356.4|6354.6|149
1727686500000|2024-09-30 08:55:00|6358.2|6356.4|6359.9|6356.9|6360.1|6358.3|6357.3|6355.5|228
1727686800000|2024-09-30 09:00:00|6359.4|6357.6|6359.2|6357.4|6359.7|6357.6|6355.8|6354|243
1727687100000|2024-09-30 09:05:00|6359.1|6357.3|6357.9|6356.1|6360.9|6358.8|6357.7|6355.3|162
1727687400000|2024-09-30 09:10:00|6358|6356.2|6357|6355.2|6359.3|6357|6356.5|6354.6|170
1727687700000|2024-09-30 09:15:00|6357.1|6355.3|6357.4|6355.6|6358.7|6356.9|6356.8|6355|206
1727688000000|2024-09-30 09:20:00|6357.3|6355.5|6360.6|6358.8|6361|6359.2|6357.3|6355.5|200
1727688300000|2024-09-30 09:25:00|6360.5|6358.7|6358.4|6356.6|6360.7|6358.9|6357.6|6355.8|203
1727688600000|2024-09-30 09:30:00|6358.5|6356.7|6358.7|6356.9|6360|6358.2|6358.2|6356.4|167
1727688900000|2024-09-30 09:35:00|6358.8|6357|6357.1|6355.3|6360.1|6358.3|6356.7|6354.9|138
1727689200000|2024-09-30 09:40:00|6357|6355.2|6356.8|6355|6357.8|6356|6356.3|6354.5|111
1727689500000|2024-09-30 09:45:00|6356.7|6354.9|6358.8|6357|6360|6358.2|6356.7|6354.9|156
1727689800000|2024-09-30 09:50:00|6358.9|6357.1|6356.9|6355.1|6359|6357.2|6356.6|6354.8|126
1727690100000|2024-09-30 09:55:00|6356.8|6355|6354.9|6353.1|6357.4|6355.6|6354.2|6352.4|206
1727690400000|2024-09-30 10:00:00|6355|6353.2|6354.5|6351.5|6355.7|6353.9|6352.2|6350.3|134
1727690700000|2024-09-30 10:05:00|6354.4|6351.4|6355.2|6353.4|6355.4|6353.6|6353.7|6351.3|132
1727691000000|2024-09-30 10:10:00|6355.1|6353.3|6356|6354.2|6357.1|6355|6355.1|6353.3|124
1727691300000|2024-09-30 10:15:00|6355.9|6354.1|6353.5|6351.7|6356|6354.2|6353.3|6351.5|130
1727691600000|2024-09-30 10:20:00|6353.4|6351.6|6351|6349.2|6354.1|6351.6|6350|6347|141
1727691900000|2024-09-30 10:25:00|6351.6|6348.6|6350.2|6348.4|6351.6|6349.1|6348.7|6346.9|173
1727692200000|2024-09-30 10:30:00|6350|6348.2|6351.7|6349.9|6352.6|6350.2|6350|6348.2|131
1727692500000|2024-09-30 10:35:00|6351.8|6350|6350.1|6347.1|6352.4|6350.5|6350|6347|132
1727692800000|2024-09-30 10:40:00|6349.9|6346.9|6349|6347.2|6350.3|6348|6348.8|6345.9|165
1727693100000|2024-09-30 10:45:00|6349.6|6346.6|6349.6|6346.6|6351|6348|6348.5|6345.5|173
1727693400000|2024-09-30 10:50:00|6349.3|6346.3|6350.9|6347.9|6351.4|6349|6348.7|6345.8|147
1727693700000|2024-09-30 10:55:00|6350.2|6348.4|6349.9|6348.1|6351.5|6349.3|6349.5|6347|197
1727694000000|2024-09-30 11:00:00|6350|6348.2|6349|6347.2|6351.5|6349.4|6348.5|6346.7|170
1727694300000|2024-09-30 11:05:00|6349.1|6347.3|6348.7|6346.9|6351|6348.8|6348.7|6346.3|155
1727694600000|2024-09-30 11:10:00|6348.8|6347|6349.5|6347.7|6350.2|6348.4|6348.5|6346.7|175
1727694900000|2024-09-30 11:15:00|6349.6|6347.8|6348.6|6346.8|6349.8|6348|6348.3|6345.9|160
1727695200000|2024-09-30 11:20:00|6348.7|6346.9|6349.8|6348|6351.1|6348.7|6348|6345.6|116
1727695500000|2024-09-30 11:25:00|6349.7|6347.9|6351.3|6349.5|6352.1|6350.3|6349.3|6347.5|126
1727695800000|2024-09-30 11:30:00|6351.4|6349.6|6353.5|6351.7|6354.1|6352.3|6351.4|6349.6|168
1727696100000|2024-09-30 11:35:00|6353.6|6351.8|6354.5|6352.7|6356|6354.2|6353.6|6351.8|147
1727696400000|2024-09-30 11:40:00|6354.4|6352.6|6354.6|6352.8|6354.9|6353.1|6353.2|6351.4|113
1727696700000|2024-09-30 11:45:00|6354.9|6353.1|6356.5|6354.7|6357.2|6355.3|6354.7|6352.9|173
1727697000000|2024-09-30 11:50:00|6356.6|6354.8|6354.2|6352.4|6357.1|6354.8|6354|6351.9|128
1727697300000|2024-09-30 11:55:00|6354|6352.2|6354|6351|6355.2|6353.4|6353.3|6351|138
1727697600000|2024-09-30 12:00:00|6353.5|6351.7|6355.6|6353.8|6355.7|6353.9|6353.4|6351|145
1727697900000|2024-09-30 12:05:00|6355.4|6353.6|6356.6|6354.8|6357.1|6355.3|6354.9|6353.1|141
1727698200000|2024-09-30 12:10:00|6356.7|6354.9|6355.5|6353.7|6356.7|6354.9|6354.2|6352.4|171
1727698500000|2024-09-30 12:15:00|6355.4|6353.6|6353.2|6351.4|6355.6|6353.8|6352.6|6350.8|229
1727698800000|2024-09-30 12:20:00|6353.5|6351.7|6353.4|6351.6|6355.5|6353.7|6353.2|6350.8|175
1727699100000|2024-09-30 12:25:00|6353.6|6351.8|6352.2|6349.2|6354.4|6352.6|6351.9|6348.9|167
1727699400000|2024-09-30 12:30:00|6352.1|6349.1|6350.3|6348.5|6352.1|6349.1|6347.4|6345|159
1727699700000|2024-09-30 12:35:00|6350.5|6348.7|6350.4|6348.6|6353.1|6351.3|6350|6348.2|162
1727700000000|2024-09-30 12:40:00|6350.5|6348.7|6353.6|6351.8|6355|6352.8|6350.5|6348.7|195
1727700300000|2024-09-30 12:45:00|6353.5|6351.7|6352.6|6350.8|6353.5|6351.7|6350.5|6348.7|182
1727700600000|2024-09-30 12:50:00|6352.5|6350.7|6353.6|6351.8|6354|6351.9|6352|6350.2|226
1727700900000|2024-09-30 12:55:00|6354|6352.2|6353.6|6351.8|6354.7|6352.9|6352.5|6350|165
1727701200000|2024-09-30 13:00:00|6353.5|6351.7|6355.5|6353.7|6355.8|6354|6352.2|6350.4|273
1727701500000|2024-09-30 13:05:00|6355.6|6353.8|6355.8|6354|6358.3|6356.5|6355.2|6353.4|304
1727701800000|2024-09-30 13:10:00|6355.9|6354.1|6360.3|6358.5|6360.5|6358.7|6354.3|6352.5|306
1727702100000|2024-09-30 13:15:00|6360.2|6358.4|6361.1|6359.3|6362.8|6361|6359.8|6358|240
1727702400000|2024-09-30 13:20:00|6361.2|6359.4|6361.3|6359.5|6362.1|6360.3|6359.6|6357.8|198
1727702700000|2024-09-30 13:25:00|6361.4|6359.6|6363.7|6361.9|6364.7|6362.9|6361.2|6359.4|214
1727703000000|2024-09-30 13:30:00|6363.8|6362|6363.9|6362.1|6364.7|6362.7|6361.5|6359.4|324
1727703300000|2024-09-30 13:35:00|6364|6362.2|6363.6|6361.8|6364.8|6363|6362.4|6360.6|246
1727703600000|2024-09-30 13:40:00|6363.5|6361.7|6363.9|6360.9|6364.1|6362.3|6361.8|6359.5|148
1727703900000|2024-09-30 13:45:00|6363.2|6360.2|6366.3|6364.5|6366.9|6364.8|6359.8|6358|329
1727704200000|2024-09-30 13:50:00|6366.4|6364.6|6364.9|6363.1|6367.9|6365.9|6364.6|6362.8|280
1727704500000|2024-09-30 13:55:00|6364.7|6362.9|6361.4|6359.6|6365.4|6363.6|6361.4|6359.6|278
1727704800000|2024-09-30 14:00:00|6360.9|6359.1|6357.3|6355.5|6361.6|6359.8|6356.9|6354.9|346
1727705100000|2024-09-30 14:05:00|6357.2|6355.4|6359.1|6357.3|6361.1|6359.3|6357.2|6355.4|328
1727705400000|2024-09-30 14:10:00|6358.9|6357.1|6359|6357.2|6360.8|6359|6356.9|6355.1|296
1727705700000|2024-09-30 14:15:00|6358.9|6357.1|6358.5|6356.7|6360.9|6359.1|6357.6|6355.8|265
1727706000000|2024-09-30 14:20:00|6358.4|6356.6|6358.2|6356.4|6360.4|6358.6|6356.9|6355.1|285
1727706300000|2024-09-30 14:25:00|6358.3|6356.5|6354.9|6353.1|6358.5|6356.7|6352.6|6350.8|375
1727706600000|2024-09-30 14:30:00|6355.8|6354|6359.5|6357.7|6360.2|6358.4|6354|6351.8|385
1727706900000|2024-09-30 14:35:00|6359.6|6357.8|6365.4|6363.6|6365.7|6363.7|6359|6357.2|366
1727707200000|2024-09-30 14:40:00|6365.8|6364|6361.6|6359.8|6366.7|6364.6|6359.6|6357.8|356
1727707500000|2024-09-30 14:45:00|6361.4|6359.6|6363|6361.2|6365|6363.2|6360.2|6358.4|389
1727707800000|2024-09-30 14:50:00|6363.3|6361.5|6363.3|6361.5|6364.2|6362.4|6360.6|6358.8|462
1727708100000|2024-09-30 14:55:00|6363.2|6361.4|6362|6360.2|6368.7|6366.6|6361.9|6360.1|397
1727708400000|2024-09-30 15:00:00|6362.1|6360.3|6363.7|6361.9|6365.9|6364.1|6360.6|6358.8|452
1727708700000|2024-09-30 15:05:00|6363.3|6361.5|6361.6|6359.8|6365.4|6363.6|6361.1|6359.3|326
1727709000000|2024-09-30 15:10:00|6361.8|6360|6367|6365.2|6367.3|6365.5|6360.9|6359.1|340
1727709300000|2024-09-30 15:15:00|6367.3|6365.5|6363.5|6361.7|6368.9|6367.1|6363|6361.2|333
1727709600000|2024-09-30 15:20:00|6363.6|6361.8|6365.1|6363.3|6366.2|6364.4|6363.6|6361.8|321
1727709900000|2024-09-30 15:25:00|6365|6363.2|6361.7|6359.9|6365.7|6363.9|6361.4|6359.6|265
1727710200000|2024-09-30 15:30:00|6361.9|6360.1|6362|6360.2|6363.4|6361.6|6360.3|6358.5|264
1727710500000|2024-09-30 15:35:00|6362.1|6360.3|6359.6|6357.8|6362.9|6361.1|6359|6357.2|241
1727710800000|2024-09-30 15:40:00|6359.5|6357.7|6361.3|6359.5|6363.6|6361.8|6358.4|6356.6|229
1727711100000|2024-09-30 15:45:00|6361.4|6359.6|6361.1|6359.3|6362.1|6360.3|6360|6358.2|208
1727711400000|2024-09-30 15:50:00|6361.2|6359.4|6358.4|6356.6|6361.3|6359.5|6358|6356.2|247
1727711700000|2024-09-30 15:55:00|6358.5|6356.7|6363.4|6361.6|6363.5|6361.7|6358.5|6356.7|211
1727712000000|2024-09-30 16:00:00|6363.5|6361.7|6365.5|6363.7|6365.9|6364.1|6363.5|6361.7|229
1727712300000|2024-09-30 16:05:00|6365.6|6363.8|6365.5|6363.7|6367.2|6365.4|6364.8|6363|211
1727712600000|2024-09-30 16:10:00|6365.4|6363.6|6365.5|6363.7|6366.9|6365.1|6363|6361.2|152
1727712900000|2024-09-30 16:15:00|6365.6|6363.8|6364.4|6362.6|6366.7|6364.9|6364|6362.2|168
1727713200000|2024-09-30 16:20:00|6364.5|6362.7|6363.8|6362|6367.5|6365.7|6362.6|6360.4|259
1727713500000|2024-09-30 16:25:00|6363.7|6361.9|6364.5|6362.7|6366.6|6364.3|6362.8|6361|277
1727713800000|2024-09-30 16:30:00|6365|6362|6367|6365.2|6367.8|6366|6363.7|6361.5|242
1727714100000|2024-09-30 16:35:00|6366.9|6365.1|6368.7|6366.9|6369|6367.2|6366.4|6364.6|180
1727714400000|2024-09-30 16:40:00|6368.8|6367|6369.8|6368|6370.2|6368.4|6368.5|6366.7|193
1727714700000|2024-09-30 16:45:00|6369.9|6368.1|6372.8|6371|6373.1|6371.3|6369.8|6368|190
1727715000000|2024-09-30 16:50:00|6372.7|6370.9|6372.7|6370.9|6374|6372.2|6372.2|6370.4|182
1727715300000|2024-09-30 16:55:00|6372.5|6370.7|6374.2|6372.4|6375.8|6374|6372.4|6370.6|142
1727715600000|2024-09-30 17:00:00|6374.1|6372.3|6374.1|6372.3|6376.1|6374.3|6373.5|6371.3|161
1727715900000|2024-09-30 17:05:00|6374.7|6372.9|6375.7|6373.9|6376.1|6374.3|6373.7|6371.9|137
1727716200000|2024-09-30 17:10:00|6375.6|6373.8|6375.7|6373.9|6376|6374.2|6374.6|6372.8|168
1727716500000|2024-09-30 17:15:00|6375.6|6373.8|6375.4|6373.6|6376.1|6374.3|6373.7|6371.9|171
1727716800000|2024-09-30 17:20:00|6375.5|6373.7|6376.8|6373.8|6377.4|6375.1|6375.3|6373.5|109
1727717100000|2024-09-30 17:25:00|6376.9|6373.9|6375.3|6373.5|6376.9|6374.7|6375.2|6372.9|182
1727717400000|2024-09-30 17:30:00|6375.2|6373.4|6373.1|6370.1|6375.3|6373.5|6372.7|6370.1|131
1727717700000|2024-09-30 17:35:00|6373|6370|6374.6|6372.8|6375|6373.2|6372.5|6370|74
1727718000000|2024-09-30 17:40:00|6374.7|6372.9|6374|6372.2|6375.5|6373.7|6373.4|6371.6|75
1727718300000|2024-09-30 17:45:00|6373.9|6372.1|6376|6374.2|6376.1|6374.3|6373|6371.2|140
1727718600000|2024-09-30 17:50:00|6375.9|6374.1|6377.6|6374.6|6377.6|6375.4|6375.3|6373.5|92
1727718900000|2024-09-30 17:55:00|6377.4|6374.4|6374.5|6371.5|6380.5|6377.5|6373.2|6370.7|407
1727719200000|2024-09-30 18:00:00|6374.3|6371.3|6374|6372.2|6375.5|6372.5|6371.8|6369.2|263
1727719500000|2024-09-30 18:05:00|6374.5|6371.5|6366.5|6363.5|6374.5|6371.6|6361|6358|444
1727719800000|2024-09-30 18:10:00|6366.4|6363.4|6355.7|6352.7|6366.4|6363.8|6352.3|6349.3|586
1727720100000|2024-09-30 18:15:00|6355.5|6352.5|6345.4|6342.4|6355.6|6352.6|6345.3|6342.3|508
1727720400000|2024-09-30 18:20:00|6345.3|6342.3|6347.3|6344.3|6350|6347.8|6343.4|6341.1|550
1727720700000|2024-09-30 18:25:00|6347.5|6344.5|6343|6340|6347.5|6345.3|6339.1|6336.1|464
1727721000000|2024-09-30 18:30:00|6342.9|6339.9|6345.6|6343.8|6346.3|6344.5|6341.9|6339.5|437
1727721300000|2024-09-30 18:35:00|6345.3|6343.5|6346.3|6344.5|6350.9|6347.9|6344.2|6341.3|373
1727721600000|2024-09-30 18:40:00|6346.8|6345|6352.7|6350.9|6353.1|6351.3|6346.8|6344.5|334
1727721900000|2024-09-30 18:45:00|6352.8|6351|6356.9|6353.9|6357|6354.7|6352.8|6350.5|305
1727722200000|2024-09-30 18:50:00|6357|6354|6356.5|6354.7|6358.2|6355.7|6353.1|6351.3|290
1727722500000|2024-09-30 18:55:00|6356.6|6354.8|6354.3|6352.5|6357.1|6354.8|6351.9|6350.1|279
1727722800000|2024-09-30 19:00:00|6354.4|6352.6|6349.9|6348.1|6354.4|6352.6|6348.8|6346.9|244
1727723100000|2024-09-30 19:05:00|6349.8|6348|6349.1|6347.3|6350.5|6348.6|6347.1|6345.3|222
1727723400000|2024-09-30 19:10:00|6348.9|6347.1|6345.3|6342.3|6349.2|6347.4|6343.5|6340.9|252
1727723700000|2024-09-30 19:15:00|6345.4|6342.4|6344.9|6343.1|6345.7|6343.6|6343.3|6340.9|202
1727724000000|2024-09-30 19:20:00|6344.8|6343|6344.9|6343.1|6345.3|6343.3|6343|6340.5|190
1727724300000|2024-09-30 19:25:00|6345.1|6343.3|6344.8|6343|6346.4|6344.2|6344.3|6342|193
1727724600000|2024-09-30 19:30:00|6344.6|6342.8|6343.4|6341.6|6346.2|6344.1|6343.3|6341.3|228
1727724900000|2024-09-30 19:35:00|6343.3|6341.5|6348.6|6346.8|6349.2|6347.4|6343.2|6341.4|202
1727725200000|2024-09-30 19:40:00|6348.5|6346.7|6349.4|6347.6|6349.4|6347.6|6347.5|6345.7|245
1727725500000|2024-09-30 19:45:00|6349.5|6347.7|6352.7|6350.9|6353.9|6352.1|6349.4|6347.6|289
1727725800000|2024-09-30 19:50:00|6352.8|6351|6354.1|6352.3|6354.3|6352.5|6352.3|6350.5|239
1727726100000|2024-09-30 19:55:00|6354.3|6352.5|6354.1|6352.3|6358.1|6356.3|6353.4|6350.9|276
1727726400000|2024-09-30 20:00:00|6355|6352|6354.6|6351.6|6355.2|6352.5|6352.3|6349.8|266
1727726700000|2024-09-30 20:05:00|6354.5|6351.5|6354|6351|6354.8|6352.3|6352.9|6350.5|150
1727727000000|2024-09-30 20:10:00|6353.9|6350.9|6353.5|6350.5|6354.3|6351.6|6353|6350|85
1727727300000|2024-09-30 20:15:00|6353.6|6350.6|6353.6|6350.6|6353.8|6350.8|6353.2|6350.2|122
1727727600000|2024-09-30 20:20:00|6353.5|6350.5|6353.4|6350.4|6354.4|6351.4|6353.3|6350.3|89
1727727900000|2024-09-30 20:25:00|6353.3|6350.3|6353.9|6350.9|6354.5|6351.5|6353.3|6350.3|81
1727728200000|2024-09-30 20:30:00|6353.8|6350.8|6352.9|6349.9|6354.2|6351.2|6352.5|6349.5|88
1727728500000|2024-09-30 20:35:00|6353|6350|6351.9|6348.9|6353.1|6350.1|6351.5|6348.5|102
1727728800000|2024-09-30 20:40:00|6351.8|6348.8|6351.8|6348.8|6352.1|6349.7|6351.3|6348.5|78
1727729100000|2024-09-30 20:45:00|6351.9|6348.9|6350.9|6347.9|6352|6349|6350.4|6347.4|62
1727729400000|2024-09-30 20:50:00|6350.8|6347.8|6351.1|6348.1|6351.5|6348.5|6350.8|6347.8|70
1727729700000|2024-09-30 20:55:00|6352|6347.2|6352|6347|6352.3|6347.5|6351|6346.1|85
1727730000000|2024-09-30 21:00:00|6352.5|6344.8|6349|6343.2|6352.5|6345.9|6348|6342.2|21
1727730300000|2024-09-30 21:05:00|6349.4|6343.6|6349.7|6343.9|6350.5|6344.7|6349|6343.2|21
1727730600000|2024-09-30 21:10:00|6349.9|6344.1|6348|6342.2|6351.9|6346.1|6348|6342.2|40
1727730900000|2024-09-30 21:15:00|6348.1|6342.3|6349|6343.2|6349.2|6343.4|6348|6342.2|31
1727731200000|2024-09-30 21:20:00|6349.1|6343.3|6350.5|6344.7|6350.5|6344.7|6349|6343.2|32
1727731500000|2024-09-30 21:25:00|6350.6|6344.8|6351.3|6345.5|6351.4|6345.6|6349|6343.2|43
1727731800000|2024-09-30 21:30:00|6351.4|6345.6|6351.2|6345.4|6351.4|6345.6|6351.1|6345.3|16
1727732100000|2024-09-30 21:35:00|6351.4|6345.6|6350.7|6344.9|6351.9|6346.1|6350.7|6344.9|29
1727732400000|2024-09-30 21:40:00|6350.8|6345|6350.1|6344.3|6351.5|6345.7|6350.1|6344.3|31
1727732700000|2024-09-30 21:45:00|6350.2|6344.4|6350|6344.2|6350.2|6344.4|6349.4|6343.6|72
1727733000000|2024-09-30 21:50:00|6349.9|6344.1|6348.3|6342.5|6349.9|6344.1|6348.3|6342.5|35
1727733300000|2024-09-30 21:55:00|6348.4|6342.6|6347.9|6342.5|6348.5|6342.7|6347.9|6342.3|24
1727733600000|2024-09-30 22:00:00|6347.7|6342.3|6347.8|6343|6349.3|6344.5|6347.2|6342.2|66
1727733900000|2024-09-30 22:05:00|6346.9|6343.9|6344.3|6341.3|6347.2|6344.2|6344.1|6341.1|61
1727734200000|2024-09-30 22:10:00|6344.4|6341.4|6345.1|6342.1|6345.4|6342.4|6344.4|6341.4|27
1727734500000|2024-09-30 22:15:00|6345.3|6342.3|6347.4|6344.4|6347.4|6344.4|6345.3|6342.3|31
1727734800000|2024-09-30 22:20:00|6347.3|6344.3|6347.2|6344.2|6348|6345|6346.8|6343.8|43
1727735100000|2024-09-30 22:25:00|6347.4|6344.4|6348.9|6345.9|6349|6346|6347.3|6344.3|23
1727735400000|2024-09-30 22:30:00|6349|6346|6349|6346|6349|6346|6348.2|6345.2|45
1727735700000|2024-09-30 22:35:00|6348.5|6346.7|6348.9|6345.9|6349.8|6346.8|6348.4|6345.8|32
1727736000000|2024-09-30 22:40:00|6348.8|6345.8|6346.5|6343.5|6348.9|6345.9|6346.5|6343.5|45
1727736300000|2024-09-30 22:45:00|6346.6|6343.6|6347.5|6345.7|6348.1|6345.8|6346.6|6343.6|45
1727736600000|2024-09-30 22:50:00|6348.2|6345.2|6347|6344|6348.5|6345.7|6347|6344|33
1727736900000|2024-09-30 22:55:00|6346.9|6343.9|6344.2|6341.2|6347.3|6344.3|6344|6341|111
1727737200000|2024-09-30 23:00:00|6344.3|6341.3|6346|6344.2|6346.2|6344.3|6343.2|6341|71
1727737500000|2024-09-30 23:05:00|6345.9|6344.1|6347.4|6345.6|6349.6|6346.9|6345.9|6344|105
1727737800000|2024-09-30 23:10:00|6347.5|6345.7|6347.9|6346.1|6349|6346.6|6347.3|6345|55
1727738100000|2024-09-30 23:15:00|6348|6346.2|6348.9|6345.9|6349.9|6347.3|6348|6345.8|50
1727738400000|2024-09-30 23:20:00|6349.1|6346.1|6349.2|6347.4|6349.9|6348|6348.2|6345.9|74
1727738700000|2024-09-30 23:25:00|6349.3|6347.5|6346.8|6345|6349.7|6347.9|6346.7|6344.9|37
1727739000000|2024-09-30 23:30:00|6346.7|6344.9|6347.5|6344.5|6348.6|6345.9|6346.6|6343.6|71
1727739300000|2024-09-30 23:35:00|6347.4|6344.4|6347.9|6344.9|6348.2|6345.2|6345.7|6343.4|49
1727739600000|2024-09-30 23:40:00|6348|6345|6348.3|6345.3|6348.9|6346.2|6347.5|6344.6|60
1727739900000|2024-09-30 23:45:00|6348.4|6345.4|6345.3|6343.5|6348.4|6345.4|6345.3|6343.5|26
1727740200000|2024-09-30 23:50:00|6345.2|6343.4|6347.2|6345.4|6347.7|6345.5|6344.8|6342.6|52
1727740500000|2024-09-30 23:55:00|6347|6345.2|6345.7|6343.9|6347.6|6345.6|6345.3|6343.5|91
1727740800000|2024-10-01 00:00:00|6345.8|6344|6347.6|6345.8|6348.2|6346.1|6344.1|6342.3|223
1727741100000|2024-10-01 00:05:00|6347.5|6345.7|6346.4|6344.6|6349|6346.7|6345.8|6343.9|177
1727741400000|2024-10-01 00:10:00|6346.3|6344.5|6345.5|6343.7|6347.1|6344.8|6344.3|6342.5|163
1727741700000|2024-10-01 00:15:00|6345.4|6343.6|6343.2|6341.4|6345.8|6344|6342.9|6340.4|184
1727742000000|2024-10-01 00:20:00|6343.1|6341.3|6342.2|6339.2|6344.1|6341.7|6339.7|6337.3|189
1727742300000|2024-10-01 00:25:00|6341.7|6339.9|6342.6|6339.6|6342.9|6340.6|6340.8|6337.8|138
1727742600000|2024-10-01 00:30:00|6342.7|6339.7|6342.1|6339.1|6344.1|6341.1|6341|6338.6|141
1727742900000|2024-10-01 00:35:00|6342.2|6339.2|6340.3|6338.5|6342.6|6340.6|6340.3|6338.5|100
1727743200000|2024-10-01 00:40:00|6340.4|6338.6|6339.5|6337.7|6340.6|6338.8|6338.2|6336.4|113
1727743500000|2024-10-01 00:45:00|6339.4|6337.6|6342.8|6341|6343.1|6341.3|6339.3|6337.5|112
1727743800000|2024-10-01 00:50:00|6342.9|6341.1|6344.7|6342.9|6344.7|6342.9|6342.5|6340.7|146
1727744100000|2024-10-01 00:55:00|6345.1|6343.3|6343.9|6342.1|6345.3|6343.5|6343.1|6341.3|112
1727744400000|2024-10-01 01:00:00|6344|6342.2|6343.8|6342|6344.6|6342.8|6341.4|6339.6|135
1727744700000|2024-10-01 01:05:00|6343.7|6341.9|6342.5|6340.7|6344.3|6342.2|6341.8|6340|109
1727745000000|2024-10-01 01:10:00|6342.6|6340.8|6343.6|6341.8|6344.4|6342.6|6342.2|6340.4|136
1727745300000|2024-10-01 01:15:00|6344.2|6341.2|6336.5|6333.5|6344.4|6342.6|6335.9|6332.9|159
1727745600000|2024-10-01 01:20:00|6336.4|6333.4|6338|6336.2|6338|6336.2|6333.8|6331.4|199
1727745900000|2024-10-01 01:25:00|6337.9|6336.1|6337|6334|6342.6|6339.7|6336.3|6333.3|190
1727746200000|2024-10-01 01:30:00|6337.1|6334.1|6335.9|6332.9|6340.5|6337.5|6333.7|6331.3|233
1727746500000|2024-10-01 01:35:00|6336|6333|6341.5|6338.5|6343.4|6340.4|6335.4|6332.8|204
1727746800000|2024-10-01 01:40:00|6341|6339.2|6347.4|6344.4|6347.6|6345.1|6341|6339.2|150
1727747100000|2024-10-01 01:45:00|6347|6344|6344.7|6341.7|6347.9|6345.5|6343.1|6340.5|141
1727747400000|2024-10-01 01:50:00|6344.8|6341.8|6345|6343.2|6346.6|6344.2|6343.9|6341.7|122
1727747700000|2024-10-01 01:55:00|6345.1|6343.3|6342.6|6340.8|6345.7|6343.5|6341.7|6339.2|159
1727748000000|2024-10-01 02:00:00|6343.3|6340.3|6337.3|6335.5|6343.5|6340.5|6337.1|6334.9|155
1727748300000|2024-10-01 02:05:00|6337.9|6334.9|6334.1|6332.3|6338.1|6335.6|6334|6332.2|161
1727748600000|2024-10-01 02:10:00|6334.2|6332.4|6332|6330.2|6335|6333.2|6331.2|6329|117
1727748900000|2024-10-01 02:15:00|6331.7|6329.9|6332.4|6330.6|6333.1|6330.9|6331|6329.2|124
1727749200000|2024-10-01 02:20:00|6332.5|6330.7|6331.3|6329.5|6332.7|6330.9|6330.9|6329.1|90
1727749500000|2024-10-01 02:25:00|6331.2|6329.4|6329.2|6327.4|6332.7|6330.9|6329.2|6327.4|81
1727749800000|2024-10-01 02:30:00|6329.4|6327.6|6323.9|6322.1|6331.3|6329.5|6323.8|6322|167
1727750100000|2024-10-01 02:35:00|6324|6322.2|6324.6|6322.8|6325.3|6323.5|6323.6|6321.8|104
1727750400000|2024-10-01 02:40:00|6324.7|6322.9|6327.6|6325.8|6328.5|6326.7|6323.6|6321.8|154
1727750700000|2024-10-01 02:45:00|6327.5|6325.7|6328.6|6325.6|6330.1|6328.3|6327.1|6324.6|120
1727751000000|2024-10-01 02:50:00|6328.5|6325.5|6326.9|6323.9|6329.9|6327.2|6324.5|6322.3|133
1727751300000|2024-10-01 02:55:00|6327|6324|6326.2|6324.4|6327.1|6325.1|6324.8|6322.7|113
1727751600000|2024-10-01 03:00:00|6326.9|6323.9|6328.8|6325.8|6328.8|6326.3|6325.2|6322.8|132
1727751900000|2024-10-01 03:05:00|6328.7|6325.7|6323.2|6321.4|6328.9|6326.5|6323|6320.6|120
1727752200000|2024-10-01 03:10:00|6323.3|6321.5|6325.7|6322.7|6326.7|6324.3|6323.3|6321.5|137
1727752500000|2024-10-01 03:15:00|6325.6|6322.6|6326.3|6323.3|6326.5|6324.1|6323|6320.9|125
1727752800000|2024-10-01 03:20:00|6326.4|6323.4|6321.1|6319.3|6326.5|6323.5|6321.1|6318.7|103
1727753100000|2024-10-01 03:25:00|6321.2|6319.4|6322.4|6320.6|6323.9|6321.5|6321.2|6318.7|113
1727753400000|2024-10-01 03:30:00|6322.5|6320.7|6322.3|6320.5|6324.5|6322.3|6321.6|6319.3|179
1727753700000|2024-10-01 03:35:00|6322|6320.2|6321.5|6319.7|6324.4|6322.1|6320.5|6318.6|149
1727754000000|2024-10-01 03:40:00|6321.4|6319.6|6325.1|6322.1|6325.2|6322.4|6321|6319.2|105
1727754300000|2024-10-01 03:45:00|6325.2|6322.2|6324.4|6322.6|6325.2|6323.3|6323.7|6321.9|110
1727754600000|2024-10-01 03:50:00|6324.5|6322.7|6326.9|6323.9|6327.4|6324.5|6324|6322.2|108
1727754900000|2024-10-01 03:55:00|6327|6324|6323.6|6320.6|6327.2|6324.2|6323.6|6320.6|103
1727755200000|2024-10-01 04:00:00|6323.5|6320.5|6323.8|6322|6324|6322.2|6322.3|6319.9|95
1727755500000|2024-10-01 04:05:00|6323.7|6321.9|6325.8|6324|6326.4|6324.6|6323.7|6321.9|87
1727755800000|2024-10-01 04:10:00|6325.9|6324.1|6324.5|6321.5|6326|6324.2|6324|6321.4|91
1727756100000|2024-10-01 04:15:00|6324.4|6321.4|6325.8|6322.8|6326.2|6323.2|6323.5|6320.5|81
1727756400000|2024-10-01 04:20:00|6325.9|6322.9|6325.8|6322.8|6327|6324|6325.6|6322.6|66
1727756700000|2024-10-01 04:25:00|6325.9|6322.9|6328.1|6326.3|6329|6326.6|6325.9|6322.9|84
1727757000000|2024-10-01 04:30:00|6328|6326.2|6328.5|6326.7|6330.1|6327.5|6327.9|6325.9|83
1727757300000|2024-10-01 04:35:00|6328.4|6326.6|6330.6|6327.6|6331.1|6328.6|6328.4|6326|98
1727757600000|2024-10-01 04:40:00|6330.1|6328.3|6329.4|6327.6|6331.4|6329|6328.9|6326.6|65
1727757900000|2024-10-01 04:45:00|6329.5|6327.7|6331.1|6329.3|6331.7|6329.9|6329.4|6327.1|75
1727758200000|2024-10-01 04:50:00|6331.2|6329.4|6333|6331.2|6333.6|6331.3|6330.8|6328.5|81
1727758500000|2024-10-01 04:55:00|6332.8|6331|6333.4|6331.6|6334.1|6332.3|6332.7|6330.1|78
1727758800000|2024-10-01 05:00:00|6333.6|6331.8|6334.4|6332.6|6335.3|6333.4|6333.6|6331.8|93
1727759100000|2024-10-01 05:05:00|6334.3|6332.5|6333.4|6331.6|6334.3|6332.5|6332.5|6330|73
1727759400000|2024-10-01 05:10:00|6333.2|6331.4|6335.7|6333.9|6336|6334|6333.2|6330.9|107
1727759700000|2024-10-01 05:15:00|6335.6|6333.8|6334.4|6332.6|6335.9|6333.9|6334.1|6332.2|88
1727760000000|2024-10-01 05:20:00|6334.3|6332.5|6335.2|6333.4|6335.2|6333.4|6333.8|6331.5|69
1727760300000|2024-10-01 05:25:00|6335.1|6333.3|6336.4|6334.6|6337.6|6335.7|6335.1|6333.3|71
1727760600000|2024-10-01 05:30:00|6336.3|6334.5|6335.6|6333.8|6338|6336.2|6335.6|6333.8|93
1727760900000|2024-10-01 05:35:00|6335.5|6333.7|6338|6336.2|6338.4|6336.2|6334.5|6332.7|78
1727761200000|2024-10-01 05:40:00|6337.9|6336.1|6337.5|6334.5|6338.1|6336.2|6336.6|6334.5|127
1727761500000|2024-10-01 05:45:00|6337.4|6334.4|6337.9|6336.1|6338|6336.2|6336.1|6333.5|129
1727761800000|2024-10-01 05:50:00|6337.8|6336|6334.4|6332.6|6339.1|6337.3|6333.6|6331.8|139
1727762100000|2024-10-01 05:55:00|6334.3|6332.5|6334.9|6333.1|6335.2|6333.4|6332.6|6330.8|160
1727762400000|2024-10-01 06:00:00|6335|6333.2|6333.3|6331.5|6337|6334.8|6332.7|6330.9|226
1727762700000|2024-10-01 06:05:00|6333.2|6331.4|6335.5|6333.7|6335.7|6333.7|6331.9|6330.1|198
1727763000000|2024-10-01 06:10:00|6335.4|6333.6|6335.4|6333.6|6337.3|6335.5|6333.5|6331.7|166
1727763300000|2024-10-01 06:15:00|6335.5|6333.7|6334.7|6332.9|6336.1|6334.3|6334.3|6332.5|104
1727763600000|2024-10-01 06:20:00|6334.6|6332.8|6335.4|6333.6|6336.5|6334.7|6334.1|6332.3|144
1727763900000|2024-10-01 06:25:00|6335.6|6333.8|6334.7|6332.9|6336.6|6334.8|6334.3|6332.5|125
1727764200000|2024-10-01 06:30:00|6334.8|6333|6334.7|6332.9|6334.9|6333.1|6331.1|6329.3|158
1727764500000|2024-10-01 06:35:00|6334.6|6332.8|6334.8|6333|6336.2|6334.4|6334|6332.2|115
1727764800000|2024-10-01 06:40:00|6334.7|6332.9|6333|6331.2|6334.7|6332.9|6331.4|6329.6|164
1727765100000|2024-10-01 06:45:00|6333.1|6331.3|6333.3|6331.5|6334|6332|6331.6|6329.8|142
1727765400000|2024-10-01 06:50:00|6333.2|6331.4|6332.1|6330.3|6333.8|6332|6331.3|6329.5|145
1727765700000|2024-10-01 06:55:00|6332|6330.2|6332.7|6330.9|6333.2|6331.4|6330.3|6328.5|158
1727766000000|2024-10-01 07:00:00|6332.9|6331.1|6332.1|6330.3|6336.5|6334.7|6332|6330.2|302
1727766300000|2024-10-01 07:05:00|6332.2|6330.4|6323.7|6320.7|6332.4|6330.6|6323.4|6320.5|457
1727766600000|2024-10-01 07:10:00|6324|6321|6321.4|6319.6|6324.2|6321.2|6321.1|6319.1|283
1727766900000|2024-10-01 07:15:00|6321.5|6319.7|6318|6316.2|6323.7|6321.7|6317.3|6315.5|311
1727767200000|2024-10-01 07:20:00|6317.7|6315.9|6321.5|6319.7|6323.1|6320.5|6317.5|6315.7|333
1727767500000|2024-10-01 07:25:00|6321.6|6319.8|6317.8|6316|6323.3|6320.9|6317.4|6315.6|220
1727767800000|2024-10-01 07:30:00|6318.4|6315.4|6314.7|6312.9|6318.4|6316.5|6312.4|6310.6|265
1727768100000|2024-10-01 07:35:00|6314.8|6313|6312.7|6310.9|6315|6313.2|6311.8|6308.9|247
1727768400000|2024-10-01 07:40:00|6312.6|6310.8|6312.7|6310.9|6313|6311.2|6309.2|6307.4|222
1727768700000|2024-10-01 07:45:00|6312.6|6310.8|6311.5|6309.7|6314.5|6312.7|6311.4|6309.6|222
1727769000000|2024-10-01 07:50:00|6311.6|6309.8|6310.3|6308.5|6312.4|6310.6|6310|6308.2|217
1727769300000|2024-10-01 07:55:00|6310.9|6309.1|6312.4|6310.6|6313.1|6311|6309.9|6308.1|212
1727769600000|2024-10-01 08:00:00|6312.5|6310.7|6308.4|6306.6|6313.6|6311.8|6308.4|6306.6|225
1727769900000|2024-10-01 08:05:00|6308.3|6306.5|6307.7|6305.9|6309.7|6307.9|6306.1|6304.3|190
1727770200000|2024-10-01 08:10:00|6307.8|6306|6308.2|6306.4|6309.4|6307.6|6306.6|6304.8|220
1727770500000|2024-10-01 08:15:00|6308|6306.2|6309.5|6307.7|6310.5|6308.7|6306.7|6304.9|178
1727770800000|2024-10-01 08:20:00|6309.4|6307.6|6311.1|6309.3|6311.5|6309.7|6308.2|6306.4|169
1727771100000|2024-10-01 08:25:00|6311|6309.2|6313.6|6310.6|6314|6311.3|6310.5|6308.4|189
1727771400000|2024-10-01 08:30:00|6314|6311|6314|6312.2|6316.7|6314.2|6313.7|6311|160
1727771700000|2024-10-01 08:35:00|6314.5|6311.5|6314.4|6312.6|6317.9|6315.7|6313.8|6311.4|209
1727772000000|2024-10-01 08:40:00|6314.3|6312.5|6314.7|6312.9|6317.6|6315.5|6314.3|6312.3|228
1727772300000|2024-10-01 08:45:00|6315.3|6312.3|6315.9|6314.1|6317.3|6315.2|6314.5|6312.2|158
1727772600000|2024-10-01 08:50:00|6315.8|6314|6312.4|6310.6|6317.1|6314.5|6311.4|6309.4|218
1727772900000|2024-10-01 08:55:00|6312.2|6310.4|6313.8|6312|6313.9|6312.1|6310.3|6308.5|183
1727773200000|2024-10-01 09:00:00|6313.9|6312.1|6320.6|6318.8|6321.2|6319.1|6313.9|6311.7|248
1727773500000|2024-10-01 09:05:00|6320.9|6317.9|6320.3|6318.5|6321.9|6320.1|6318.5|6316.7|243
1727773800000|2024-10-01 09:10:00|6320.8|6317.8|6321.8|6320|6322.6|6320.1|6320.1|6317.8|199
1727774100000|2024-10-01 09:15:00|6321.9|6320.1|6322.9|6321.1|6326.1|6323.1|6321.9|6319.4|179
1727774400000|2024-10-01 09:20:00|6323|6321.2|6323.1|6320.1|6323.7|6321.2|6321.8|6318.8|145
1727774700000|2024-10-01 09:25:00|6323|6320|6324.7|6322.9|6324.9|6322.9|6322.7|6319.7|127
1727775000000|2024-10-01 09:30:00|6324.8|6323|6325.5|6323.7|6326.3|6324.5|6323.6|6321.8|132
1727775300000|2024-10-01 09:35:00|6325.6|6323.8|6321.6|6319.8|6325.9|6324.1|6321.4|6319.6|150
1727775600000|2024-10-01 09:40:00|6321.5|6319.7|6322.7|6320.9|6323|6321.2|6319.8|6318|133
1727775900000|2024-10-01 09:45:00|6322.6|6320.8|6318.3|6316.5|6322.7|6320.9|6317.3|6315.5|167
1727776200000|2024-10-01 09:50:00|6318.4|6316.6|6322.9|6321.1|6322.9|6321.1|6318.3|6316.5|165
1727776500000|2024-10-01 09:55:00|6322.8|6321|6324.4|6322.6|6325.2|6323.4|6322.6|6320.8|144
1727776800000|2024-10-01 10:00:00|6324.3|6322.5|6318.3|6316.5|6324.4|6322.6|6317.7|6315.9|186
1727777100000|2024-10-01 10:05:00|6318.4|6316.6|6314|6312.2|6318.5|6316.7|6313.9|6312.1|171
1727777400000|2024-10-01 10:10:00|6314.1|6312.3|6315.8|6314|6315.8|6314|6313.4|6311.6|150
1727777700000|2024-10-01 10:15:00|6315.9|6314.1|6314.6|6312.8|6315.9|6314.1|6314.3|6312.5|118
1727778000000|2024-10-01 10:20:00|6314.7|6312.9|6313.7|6311.9|6316.7|6314.9|6313.4|6311.6|132
1727778300000|2024-10-01 10:25:00|6313.8|6312|6313.3|6311.5|6316.8|6315|6313.2|6311.4|168
1727778600000|2024-10-01 10:30:00|6313.2|6311.4|6311|6309.2|6314|6312.2|6310.9|6309.1|152
1727778900000|2024-10-01 10:35:00|6310.5|6308.7|6311.3|6309.5|6311.5|6309.7|6307.6|6305.8|161
1727779200000|2024-10-01 10:40:00|6311.2|6309.4|6310.9|6309.1|6312.2|6310.4|6309.4|6307.6|135
1727779500000|2024-10-01 10:45:00|6311.3|6309.5|6312.6|6310.8|6312.6|6310.8|6308.5|6306.7|135
1727779800000|2024-10-01 10:50:00|6312.5|6310.7|6309.4|6307.6|6312.5|6310.7|6309.3|6307.5|115
1727780100000|2024-10-01 10:55:00|6309.3|6307.5|6312.1|6310.3|6312.3|6310.5|6309|6307.2|125
1727780400000|2024-10-01 11:00:00|6312.2|6310.4|6317.4|6315.6|6317.4|6315.6|6312.2|6310.4|186
1727780700000|2024-10-01 11:05:00|6317.3|6315.5|6315.7|6313.9|6318.8|6317|6315.4|6313.6|184
1727781000000|2024-10-01 11:10:00|6315.6|6313.8|6314.6|6312.8|6316.3|6314.5|6314|6312.2|147
1727781300000|2024-10-01 11:15:00|6314.8|6313|6316.9|6315.1|6317.4|6315.6|6313.8|6312|130
1727781600000|2024-10-01 11:20:00|6316.8|6315|6314.5|6312.7|6316.8|6315|6313.9|6312.1|148
1727781900000|2024-10-01 11:25:00|6314.4|6312.6|6313.3|6311.5|6315.3|6313.5|6312.8|6311|114
1727782200000|2024-10-01 11:30:00|6313.2|6311.4|6309.5|6307.7|6314.2|6312.4|6309.5|6307.7|138
1727782500000|2024-10-01 11:35:00|6309.6|6307.8|6310.9|6309.1|6311.5|6309.7|6309.6|6307.8|145
1727782800000|2024-10-01 11:40:00|6311.2|6309.4|6314.7|6312.9|6314.8|6313|6310.9|6309.1|133
1727783100000|2024-10-01 11:45:00|6314.1|6312.3|6316.8|6315|6317.8|6316|6314.1|6312.3|128
1727783400000|2024-10-01 11:50:00|6316.7|6314.9|6317.6|6315.8|6318.6|6316.8|6314.8|6313|181
1727783700000|2024-10-01 11:55:00|6317.5|6315.7|6318.1|6316.3|6319|6317.2|6314.1|6312.3|264
1727784000000|2024-10-01 12:00:00|6318|6316.2|6320.6|6318.8|6321.1|6319.3|6317.8|6316|236
1727784300000|2024-10-01 12:05:00|6320.1|6318.3|6318.1|6316.3|6320.8|6319|6318.1|6316.3|164
1727784600000|2024-10-01 12:10:00|6318.4|6316.6|6314.7|6312.9|6318.6|6316.8|6314.5|6312.7|226
1727784900000|2024-10-01 12:15:00|6314.8|6313|6311.5|6309.7|6315.6|6313.8|6311.5|6309.4|186
1727785200000|2024-10-01 12:20:00|6312|6309|6316.8|6315|6316.8|6315|6311.2|6308.8|183
1727785500000|2024-10-01 12:25:00|6316.9|6315.1|6317.7|6315.9|6318.9|6317.1|6316.4|6314.5|234
1727785800000|2024-10-01 12:30:00|6317.4|6315.6|6317.4|6315.6|6318.8|6316.8|6315.7|6313.8|209
1727786100000|2024-10-01 12:35:00|6317.2|6315.4|6316.2|6313.2|6317.9|6315.8|6315.2|6313.1|214
1727786400000|2024-10-01 12:40:00|6315.7|6313.9|6315.1|6313.3|6317.7|6315.6|6313.8|6311.3|264
1727786700000|2024-10-01 12:45:00|6315.2|6313.4|6317|6315.2|6317.1|6315.3|6314.6|6312.8|184
1727787000000|2024-10-01 12:50:00|6317.1|6315.3|6312.1|6310.3|6317.4|6315.6|6312.1|6310.3|153
1727787300000|2024-10-01 12:55:00|6312|6310.2|6310.1|6308.3|6312.2|6310.4|6308.7|6306.9|212
1727787600000|2024-10-01 13:00:00|6310.2|6308.4|6312.4|6309.4|6312.5|6310.4|6308.4|6306.5|216
1727787900000|2024-10-01 13:05:00|6312|6310.2|6314.6|6312.8|6316.8|6315|6311.8|6309.6|191
1727788200000|2024-10-01 13:10:00|6314.5|6312.7|6313.1|6311.3|6315.8|6314|6313|6311.2|227
1727788500000|2024-10-01 13:15:00|6313|6311.2|6313.8|6312|6314.7|6312.9|6310.5|6308.7|184
1727788800000|2024-10-01 13:20:00|6313.9|6312.1|6313.8|6312|6315.4|6313.6|6312.6|6310.8|171
1727789100000|2024-10-01 13:25:00|6313.6|6311.8|6313.4|6311.6|6315|6313.2|6312.7|6310.9|177
1727789400000|2024-10-01 13:30:00|6313.6|6311.8|6309.4|6306.4|6315.3|6313.5|6308.6|6305.9|427
1727789700000|2024-10-01 13:35:00|6308.9|6307.1|6298.9|6295.9|6309.3|6307.1|6296.5|6293.7|816
1727790000000|2024-10-01 13:40:00|6298.8|6295.8|6301.2|6298.2|6303.1|6300.7|6295.3|6292.8|617
1727790300000|2024-10-01 13:45:00|6301|6298|6299.9|6298.1|6301.2|6298.9|6294.8|6291.9|621
1727790600000|2024-10-01 13:50:00|6299.4|6297.6|6300.3|6298.5|6301.1|6299.2|6295.9|6293.6|514
1727790900000|2024-10-01 13:55:00|6300|6298.2|6300|6296.8|6303|6301|6299|6296.6|417
1727791200000|2024-10-01 14:00:00|6299.4|6295.4|6311.1|6308.1|6312.4|6310|6292.9|6289.9|847
1727791500000|2024-10-01 14:05:00|6310.6|6307.6|6303.5|6301.7|6313.1|6310.7|6302|6300.2|674
1727791800000|2024-10-01 14:10:00|6303.3|6301.5|6307.5|6305.7|6308.5|6305.7|6298.2|6296.4|622
1727792100000|2024-10-01 14:15:00|6307|6305.2|6304.2|6302.4|6310.6|6308.4|6302.8|6300.9|600
1727792400000|2024-10-01 14:20:00|6303.8|6302|6304.8|6303|6309|6307.2|6303.3|6301.5|646
1727792700000|2024-10-01 14:25:00|6304.9|6303.1|6301|6299.2|6305.8|6304|6298.3|6296.5|629
1727793000000|2024-10-01 14:30:00|6301.1|6299.3|6302.4|6300.6|6303.1|6301.1|6297.9|6296.1|581
1727793300000|2024-10-01 14:35:00|6302.3|6300.5|6306.2|6303.2|6307.2|6304.6|6298.7|6296.9|568
1727793600000|2024-10-01 14:40:00|6306.1|6303.1|6300.5|6297.5|6307.2|6304.9|6300|6297.5|453
1727793900000|2024-10-01 14:45:00|6300|6298.2|6294.1|6292.3|6301.2|6299.4|6293.3|6291.5|400
1727794200000|2024-10-01 14:50:00|6293.5|6291.7|6295.8|6294|6297.6|6295.8|6293|6291.2|410
1727794500000|2024-10-01 14:55:00|6295.9|6294.1|6293.7|6291.9|6295.9|6294.1|6288.3|6286.5|496
1727794800000|2024-10-01 15:00:00|6294|6292.2|6287.5|6284.5|6294.7|6292.9|6287|6284.3|455
1727795100000|2024-10-01 15:05:00|6287.4|6284.4|6278.4|6276.6|6287.5|6285|6278.1|6275.7|460
1727795400000|2024-10-01 15:10:00|6278.5|6276.7|6282.1|6280.3|6282.1|6280.3|6277.9|6276.1|321
1727795700000|2024-10-01 15:15:00|6282.2|6280.4|6285.3|6283.5|6285.3|6283.5|6280.9|6279.1|272
1727796000000|2024-10-01 15:20:00|6285.6|6283.8|6279.8|6278|6285.6|6283.8|6279.5|6277.7|299
1727796300000|2024-10-01 15:25:00|6280|6278.2|6279.6|6277.8|6280.9|6279.1|6277.5|6275.7|289
1727796600000|2024-10-01 15:30:00|6279.5|6277.7|6277.2|6275.4|6279.7|6277.9|6275.1|6273.3|375
1727796900000|2024-10-01 15:35:00|6277.1|6275.3|6280.7|6278.9|6280.7|6278.9|6275.5|6273.7|371
1727797200000|2024-10-01 15:40:00|6280.8|6279|6281.1|6279.3|6281.9|6280.1|6278.8|6277|322
1727797500000|2024-10-01 15:45:00|6280.9|6279.1|6283.8|6282|6284.1|6282.3|6280.8|6279|360
1727797800000|2024-10-01 15:50:00|6283.9|6282.1|6285.4|6283.6|6286.1|6284.3|6283.4|6281.6|315
1727798100000|2024-10-01 15:55:00|6285.5|6283.7|6284.5|6282.7|6286.1|6284.3|6283.3|6281.5|350
1727798400000|2024-10-01 16:00:00|6284.2|6282.4|6280.3|6278.5|6285.1|6283.3|6279.7|6277.9|364
1727798700000|2024-10-01 16:05:00|6280.2|6278.4|6282.9|6281.1|6283.4|6281.6|6280.1|6278.3|230
1727799000000|2024-10-01 16:10:00|6283|6281.2|6286.4|6283.4|6286.6|6283.6|6282.7|6280.9|225
1727799300000|2024-10-01 16:15:00|6285.7|6283.9|6285.6|6283.8|6287.8|6285.4|6284.4|6282.2|281
1727799600000|2024-10-01 16:20:00|6285.7|6283.9|6281.7|6279.9|6285.9|6283.9|6280.2|6277.9|267
1727799900000|2024-10-01 16:25:00|6281.4|6279.6|6279.8|6278|6283.5|6281.5|6279.6|6277.7|325
1727800200000|2024-10-01 16:30:00|6279.6|6277.8|6281.1|6279.3|6281.7|6279.7|6278.3|6275.8|387
1727800500000|2024-10-01 16:35:00|6281|6279.2|6279.9|6278.1|6281|6279.2|6275.5|6273.1|370
1727800800000|2024-10-01 16:40:00|6279.8|6278|6277|6275.2|6280.3|6278.5|6276.9|6275.1|336
1727801100000|2024-10-01 16:45:00|6276.9|6275.1|6275|6273.2|6277.4|6275.6|6272.5|6270.7|411
1727801400000|2024-10-01 16:50:00|6275.1|6273.3|6282.2|6280.4|6282.9|6281.1|6274.7|6272.9|379
1727801700000|2024-10-01 16:55:00|6282.1|6280.3|6278.7|6276.9|6282.4|6280.6|6278|6276.2|401
1727802000000|2024-10-01 17:00:00|6278.6|6276.8|6276.6|6274.8|6279.4|6277.6|6276.3|6274.5|365
1727802300000|2024-10-01 17:05:00|6276.5|6274.7|6272.8|6271|6277|6275.2|6271.4|6268.9|357
1727802600000|2024-10-01 17:10:00|6272.9|6269.9|6271.4|6269.6|6276|6274.2|6271.4|6269.6|326
1727802900000|2024-10-01 17:15:00|6271.5|6269.7|6269.9|6268.1|6272.7|6270.5|6268.6|6266.8|289
1727803200000|2024-10-01 17:20:00|6270.1|6268.3|6267.6|6265.8|6270.1|6268.3|6266.2|6264.4|203
1727803500000|2024-10-01 17:25:00|6267.7|6265.9|6269.3|6267.5|6269.7|6267.9|6265.8|6264|212
1727803800000|2024-10-01 17:30:00|6269.2|6267.4|6278.8|6277|6279.8|6277.8|6269.2|6267.4|482
1727804100000|2024-10-01 17:35:00|6278.3|6276.5|6279.3|6277.5|6280.6|6278.8|6276.8|6275|331
1727804400000|2024-10-01 17:40:00|6279.2|6277.4|6282.8|6281|6282.9|6281.1|6277.4|6275.6|304
1727804700000|2024-10-01 17:45:00|6282.9|6281.1|6283.9|6280.9|6284|6282|6281.5|6279.7|275
1727805000000|2024-10-01 17:50:00|6283.4|6281.6|6286.9|6283.9|6286.9|6284.5|6282.5|6280|271
1727805300000|2024-10-01 17:55:00|6286.2|6284.4|6288.3|6285.3|6289.9|6287.3|6286|6283.3|344
1727805600000|2024-10-01 18:00:00|6288.5|6285.5|6289.9|6286.9|6291.3|6288.3|6288|6285|368
1727805900000|2024-10-01 18:05:00|6290|6287|6290|6287|6292.6|6290.1|6289.5|6286.6|238
1727806200000|2024-10-01 18:10:00|6290.1|6287.1|6288.9|6287.1|6290.1|6288.3|6287.6|6285.2|255
1727806500000|2024-10-01 18:15:00|6289.5|6286.5|6290|6288.2|6292.8|6291|6288.4|6286.4|252
1727806800000|2024-10-01 18:20:00|6290.2|6288.4|6293.4|6291.6|6293.4|6291.6|6290.2|6288.4|214
1727807100000|2024-10-01 18:25:00|6293.3|6291.5|6293.8|6292|6295.6|6293.1|6292.9|6291|260
1727807400000|2024-10-01 18:30:00|6293.9|6292.1|6294.5|6292.7|6296.4|6293.7|6293.4|6290.9|234
1727807700000|2024-10-01 18:35:00|6294.6|6292.8|6296.1|6293.1|6296.7|6293.7|6293.7|6291.1|200
1727808000000|2024-10-01 18:40:00|6296.5|6293.5|6293.6|6291.8|6297.2|6294.8|6292.6|6290.3|249
1727808300000|2024-10-01 18:45:00|6293.5|6291.7|6297.1|6295.3|6297.9|6295.5|6292.3|6290.5|225
1727808600000|2024-10-01 18:50:00|6297.2|6295.4|6296|6294.2|6297.9|6295.6|6294.8|6292.7|198
1727808900000|2024-10-01 18:55:00|6296.7|6293.7|6298.4|6296.6|6299.5|6297.1|6296.4|6293.7|286
1727809200000|2024-10-01 19:00:00|6298.5|6296.7|6299.9|6296.9|6302.9|6300.2|6298.2|6296.4|199
1727809500000|2024-10-01 19:05:00|6299.3|6297.5|6299.4|6297.6|6300.6|6298.2|6298.4|6296.3|253
1727809800000|2024-10-01 19:10:00|6299.3|6297.5|6299.6|6297.8|6300.9|6298.5|6298.8|6296.8|328
1727810100000|2024-10-01 19:15:00|6300.4|6297.4|6300.8|6299|6301.5|6299.3|6299.2|6296.9|274
1727810400000|2024-10-01 19:20:00|6300.7|6298.9|6301.4|6299.6|6302.8|6300.7|6300.7|6298.9|178
1727810700000|2024-10-01 19:25:00|6301.3|6299.5|6302.4|6300.6|6303.1|6300.9|6300.7|6298.9|161
1727811000000|2024-10-01 19:30:00|6302|6300.2|6301|6298|6302.5|6300.6|6300.4|6298|207
1727811300000|2024-10-01 19:35:00|6300.4|6298.6|6300.9|6299.1|6301.1|6299.2|6298.3|6296|230
1727811600000|2024-10-01 19:40:00|6301|6299.2|6299.5|6297.7|6301.7|6299.9|6299.1|6297.3|216
1727811900000|2024-10-01 19:45:00|6299.4|6297.6|6297.6|6295.8|6299.6|6297.8|6297.5|6295.7|273
1727812200000|2024-10-01 19:50:00|6297.9|6296.1|6296.5|6294.7|6298.5|6296.6|6296.3|6293.9|341
1727812500000|2024-10-01 19:55:00|6296.7|6294.9|6296.9|6293.9|6297.3|6295|6295.3|6293.1|301
1727812800000|2024-10-01 20:00:00|6297|6294|6296.6|6294.8|6297.8|6294.9|6295.6|6293.2|303
1727813100000|2024-10-01 20:05:00|6297.1|6294.1|6296.1|6294.3|6297.4|6295|6295.8|6293.4|289
1727813400000|2024-10-01 20:10:00|6296.2|6294.4|6296.1|6293.1|6297.2|6294.8|6295.5|6293|318
1727813700000|2024-10-01 20:15:00|6296.2|6293.2|6290.9|6287.9|6296.2|6293.6|6290.9|6287.9|169
1727814000000|2024-10-01 20:20:00|6290.3|6288.5|6288|6285|6291.4|6289|6287.8|6284.9|140
1727814300000|2024-10-01 20:25:00|6287.9|6284.9|6285|6282|6288.1|6285.1|6284.5|6281.5|127
1727814600000|2024-10-01 20:30:00|6284.8|6281.8|6282.5|6279.5|6284.8|6281.8|6281.7|6279.2|153
1727814900000|2024-10-01 20:35:00|6282.4|6279.4|6284.4|6281.4|6284.5|6281.5|6281.8|6279.4|309
1727815200000|2024-10-01 20:40:00|6284.5|6281.5|6284.9|6281.9|6285.9|6282.9|6284.1|6281.1|237
1727815500000|2024-10-01 20:45:00|6284.7|6281.7|6283.6|6280.6|6285.1|6282.1|6283.3|6280.3|223
1727815800000|2024-10-01 20:50:00|6283.7|6280.7|6283.7|6280.7|6284.3|6281.3|6283.4|6280.4|189
1727816100000|2024-10-01 20:55:00|6284.6|6279.8|6282.9|6278.1|6285|6280.2|6282.5|6277.7|218
1727816400000|2024-10-01 21:00:00|6286.1|6280.3|6290.1|6284.3|6297.8|6292|6286.1|6280.3|22
1727816700000|2024-10-01 21:05:00|6288.4|6282.6|6286.3|6280.5|6289.6|6283.8|6285|6279.2|65
1727817000000|2024-10-01 21:10:00|6286.4|6280.6|6285.4|6279.6|6287.1|6281.3|6285.4|6279.6|71
1727817300000|2024-10-01 21:15:00|6285.3|6279.5|6285.8|6280|6286.8|6281|6284.9|6279.1|45
1727817600000|2024-10-01 21:20:00|6285.7|6279.9|6285.3|6279.5|6285.7|6279.9|6284.1|6278.3|44
1727817900000|2024-10-01 21:25:00|6285.4|6279.6|6285.9|6280.1|6286.5|6280.7|6285.2|6279.4|45
1727818200000|2024-10-01 21:30:00|6286|6280.2|6283.4|6277.8|6286.7|6280.9|6283.4|6277.7|73
1727818500000|2024-10-01 21:35:00|6283.5|6277.6|6283.4|6277.6|6283.6|6277.9|6282.3|6276.5|22
1727818800000|2024-10-01 21:40:00|6283.5|6277.7|6283.2|6277.4|6283.5|6277.9|6283.1|6277.3|28
1727819100000|2024-10-01 21:45:00|6283.3|6277.5|6281.6|6275.8|6283.4|6277.6|6281.3|6275.7|31
1727819400000|2024-10-01 21:50:00|6281.7|6275.9|6281|6276.1|6283.1|6277.3|6281|6275.8|30
1727819700000|2024-10-01 21:55:00|6281.3|6275.9|6281.8|6276|6281.8|6276.1|6280.2|6274.4|36
1727820000000|2024-10-01 22:00:00|6281.7|6275.9|6281.5|6276.7|6285.2|6279.4|6280.1|6275.3|118
1727820300000|2024-10-01 22:05:00|6280.6|6277.6|6280.4|6277.4|6280.9|6277.9|6279.9|6276.9|56
1727820600000|2024-10-01 22:10:00|6280.5|6277.5|6280.4|6277.4|6280.7|6277.7|6278.5|6275.5|51
1727820900000|2024-10-01 22:15:00|6280.5|6277.5|6281.4|6278.4|6281.4|6278.4|6280.4|6277.4|57
1727821200000|2024-10-01 22:20:00|6281.5|6278.5|6280.6|6277.6|6281.9|6278.9|6280.2|6277.2|69
1727821500000|2024-10-01 22:25:00|6280.7|6277.7|6281|6278|6281.1|6278.1|6280.2|6277.2|48
1727821800000|2024-10-01 22:30:00|6281.1|6278.1|6282.9|6279.9|6282.9|6279.9|6280.8|6278.1|83
1727822100000|2024-10-01 22:35:00|6283.3|6280.3|6284.8|6281.8|6285.1|6282.1|6283.2|6280.2|55
1727822400000|2024-10-01 22:40:00|6284.9|6281.9|6281.9|6278.9|6284.9|6281.9|6281.6|6278.6|60
1727822700000|2024-10-01 22:45:00|6282|6279|6282.6|6279.6|6282.6|6279.6|6281.7|6278.7|46
1727823000000|2024-10-01 22:50:00|6282.7|6279.7|6283.6|6280.6|6284.1|6281.1|6282.6|6279.6|99
1727823300000|2024-10-01 22:55:00|6283.4|6280.4|6282|6279|6283.6|6280.6|6281.4|6278.4|154
1727823600000|2024-10-01 23:00:00|6282.2|6279.2|6281.8|6278.8|6282.5|6279.5|6280.7|6278|83
1727823900000|2024-10-01 23:05:00|6282.3|6279.3|6279.7|6276.7|6282.4|6279.4|6279.5|6276.5|119
1727824200000|2024-10-01 23:10:00|6280|6277|6281.8|6278.8|6281.9|6278.9|6279.9|6276.9|52
1727824500000|2024-10-01 23:15:00|6281.9|6278.9|6284.5|6282.7|6285.9|6283.3|6281.8|6278.8|132
1727824800000|2024-10-01 23:20:00|6284.6|6282.8|6285.8|6282.8|6286|6283.8|6284.4|6282.6|56
1727825100000|2024-10-01 23:25:00|6285.2|6283.4|6285.9|6282.9|6286|6283.8|6284.3|6282.2|60
1727825400000|2024-10-01 23:30:00|6286|6283|6286.1|6284.3|6287.1|6284.7|6285.4|6282.6|84
1727825700000|2024-10-01 23:35:00|6286|6284.2|6288|6285|6288.4|6285.8|6285.3|6283.5|50
1727826000000|2024-10-01 23:40:00|6288.1|6285.1|6288.4|6285.4|6288.9|6286.4|6287.4|6284.9|45
1727826300000|2024-10-01 23:45:00|6288.3|6285.3|6288.3|6286.5|6288.4|6286.6|6286.6|6284.2|39
1727826600000|2024-10-01 23:50:00|6288.1|6286.3|6284.4|6282.6|6288.1|6286.3|6284.2|6281.8|88
1727826900000|2024-10-01 23:55:00|6284.5|6282.7|6283.9|6280.9|6284.5|6282.7|6282.3|6279.7|131
1727827200000|2024-10-02 00:00:00|6284|6281|6288.4|6286.6|6288.8|6287|6282.5|6279.8|214
1727827500000|2024-10-02 00:05:00|6288.3|6286.5|6285.3|6283.5|6288.3|6286.5|6285.2|6283.4|109
1727827800000|2024-10-02 00:10:00|6285.2|6283.4|6286.3|6284.5|6287.1|6285.3|6284.5|6282.7|91
1727828100000|2024-10-02 00:15:00|6286.2|6284.4|6284.7|6282.9|6286.6|6284.8|6284.2|6282.4|102
1727828400000|2024-10-02 00:20:00|6284.6|6282.8|6283.7|6281.9|6285.1|6283.2|6283|6281.2|80
1727828700000|2024-10-02 00:25:00|6283.8|6282|6287.6|6285.8|6287.7|6285.9|6283.8|6282|104
1727829000000|2024-10-02 00:30:00|6287.7|6285.9|6285.7|6283.9|6288.1|6286.3|6285.4|6283.6|86
1727829300000|2024-10-02 00:35:00|6285.6|6283.8|6287.7|6285.9|6288.3|6286.5|6285.3|6283.5|101
1727829600000|2024-10-02 00:40:00|6287.8|6286|6290.5|6288.7|6291|6289.2|6286.4|6284.6|126
1727829900000|2024-10-02 00:45:00|6290.6|6288.8|6289.8|6288|6291.6|6289.5|6288.7|6286.6|110
1727830200000|2024-10-02 00:50:00|6289.7|6287.9|6288.6|6286.8|6291|6289|6288.3|6286.2|152
1727830500000|2024-10-02 00:55:00|6288.7|6286.9|6289.2|6287.4|6289.9|6288|6288.2|6286.1|157
1727830800000|2024-10-02 01:00:00|6289.3|6287.5|6295.6|6293.8|6296.2|6294|6289.3|6287.5|164
1727831100000|2024-10-02 01:05:00|6295.5|6293.7|6297.2|6295.4|6298.4|6296.6|6294.9|6293.1|135
1727831400000|2024-10-02 01:10:00|6297.1|6295.3|6297|6295.2|6298|6296.2|6296.2|6294.4|88
1727831700000|2024-10-02 01:15:00|6296.8|6295|6294.4|6292.6|6297.4|6295.6|6292.9|6290.7|239
1727832000000|2024-10-02 01:20:00|6294.5|6292.7|6293.6|6291.8|6296.3|6294.5|6293.5|6291.7|145
1727832300000|2024-10-02 01:25:00|6293.7|6291.9|6296.1|6294.3|6297|6294.7|6293.6|6291.8|155
1727832600000|2024-10-02 01:30:00|6296.2|6294.4|6298.9|6297.1|6301.6|6299.7|6295.6|6293.8|268
1727832900000|2024-10-02 01:35:00|6299.6|6296.6|6301.5|6299.7|6302.7|6300.4|6298.8|6296.5|371
1727833200000|2024-10-02 01:40:00|6300.9|6299.1|6302|6300.2|6303.2|6300.2|6298.8|6296.6|226
1727833500000|2024-10-02 01:45:00|6302.1|6300.3|6304.8|6303|6305.7|6303.2|6302|6300.1|169
1727833800000|2024-10-02 01:50:00|6304.9|6303.1|6305|6303.2|6307|6304.6|6303.2|6300.7|230
1727834100000|2024-10-02 01:55:00|6304.9|6303.1|6303.3|6301.5|6305|6303.2|6302.6|6300.7|172
1727834400000|2024-10-02 02:00:00|6303.4|6301.6|6305.5|6303.7|6306|6304.2|6302.7|6300.9|167
1727834700000|2024-10-02 02:05:00|6305.4|6303.6|6305.2|6303.4|6306.7|6304.9|6304|6301.7|135
1727835000000|2024-10-02 02:10:00|6305.3|6303.5|6301.6|6299.8|6305.3|6303.5|6300.7|6298.9|170
1727835300000|2024-10-02 02:15:00|6301.7|6299.9|6303.8|6302|6304.8|6303|6301.5|6299.7|115
1727835600000|2024-10-02 02:20:00|6303.7|6301.9|6304.5|6302.7|6305.4|6303.6|6303|6301.2|141
1727835900000|2024-10-02 02:25:00|6304.6|6302.8|6304.9|6303.1|6305.4|6303.2|6302.9|6301|147
1727836200000|2024-10-02 02:30:00|6304.7|6302.9|6305.3|6303.5|6306.7|6304.9|6303.4|6301.6|171
1727836500000|2024-10-02 02:35:00|6305.2|6303.4|6305|6303.2|6306.3|6304.5|6303.9|6302.1|158
1727836800000|2024-10-02 02:40:00|6304.9|6303.1|6303.5|6301.7|6305.3|6303.5|6303.4|6301.2|122
1727837100000|2024-10-02 02:45:00|6303.4|6301.6|6304.8|6303|6305.2|6303.4|6303.3|6301.1|114
1727837400000|2024-10-02 02:50:00|6304.9|6303.1|6309.4|6307.6|6309.4|6307.6|6304.8|6303|160
1727837700000|2024-10-02 02:55:00|6309.5|6307.7|6310.1|6307.1|6312.1|6309.6|6308.7|6306.4|207
1727838000000|2024-10-02 03:00:00|6309.7|6307.9|6309.1|6307.3|6311.1|6308.8|6308.1|6306.3|176
1727838300000|2024-10-02 03:05:00|6309.2|6307.4|6308.8|6307|6310.6|6308.8|6308.7|6306.9|137
1727838600000|2024-10-02 03:10:00|6308.5|6306.7|6314.9|6311.9|6315|6312.6|6307.9|6306.1|288
1727838900000|2024-10-02 03:15:00|6314.8|6311.8|6311.6|6309.8|6314.8|6312.4|6311|6308.9|236
1727839200000|2024-10-02 03:20:00|6311.5|6309.7|6309|6307.2|6312.2|6310.4|6308.7|6306.9|196
1727839500000|2024-10-02 03:25:00|6309.4|6307.6|6309.5|6307.7|6310.4|6308.6|6308.9|6307.1|187
1727839800000|2024-10-02 03:30:00|6309.6|6307.8|6310.5|6308.7|6311.1|6308.7|6307.8|6305.7|190
1727840100000|2024-10-02 03:35:00|6310.6|6308.8|6312.7|6309.7|6313.5|6311|6310.4|6307.9|234
1727840400000|2024-10-02 03:40:00|6312.5|6309.5|6310.2|6307.2|6312.7|6310.4|6309|6306.7|184
1727840700000|2024-10-02 03:45:00|6310.1|6307.1|6307.1|6304.1|6310.3|6307.8|6306.5|6304.1|128
1727841000000|2024-10-02 03:50:00|6306.3|6304.5|6307.8|6306|6308.4|6306.5|6306.2|6303.9|111
1727841300000|2024-10-02 03:55:00|6307.9|6306.1|6308.1|6306.3|6308.9|6306.7|6306.1|6304|128
1727841600000|2024-10-02 04:00:00|6308|6306.2|6309.9|6306.9|6310.7|6307.8|6308|6305.7|118
1727841900000|2024-10-02 04:05:00|6310|6307|6310.7|6308.9|6312.1|6309.8|6309.3|6306.6|101
1727842200000|2024-10-02 04:10:00|6310.3|6308.5|6312.6|6310.8|6313.5|6311.2|6310.3|6307.9|108
1727842500000|2024-10-02 04:15:00|6312.5|6310.7|6312.7|6310.9|6313.2|6310.9|6311.8|6310|85
1727842800000|2024-10-02 04:20:00|6312.8|6311|6311|6309.2|6313.5|6311.2|6310.9|6309|105
1727843100000|2024-10-02 04:25:00|6310.9|6309.1|6310|6308.2|6312.7|6310.5|6310|6307.6|90
1727843400000|2024-10-02 04:30:00|6309.8|6308|6305.8|6304|6309.9|6308|6305.2|6303.3|168
1727843700000|2024-10-02 04:35:00|6305.9|6304.1|6306.5|6304.7|6307.2|6304.9|6303|6300.7|154
1727844000000|2024-10-02 04:40:00|6306.6|6304.8|6305.6|6302.6|6306.6|6304.8|6303.5|6301|172
1727844300000|2024-10-02 04:45:00|6305.1|6302.1|6302.3|6300.5|6305.2|6303|6302.1|6300.3|119
1727844600000|2024-10-02 04:50:00|6302.2|6300.4|6301.6|6299.8|6304.6|6302.8|6301.4|6299.6|147
1727844900000|2024-10-02 04:55:00|6301.5|6299.7|6299.5|6297.7|6302.1|6299.8|6297.1|6294.7|306
1727845200000|2024-10-02 05:00:00|6299.3|6297.5|6301|6299.2|6301.1|6299.2|6296.6|6294.3|287
1727845500000|2024-10-02 05:05:00|6301.1|6299.3|6300.4|6298.6|6302.4|6300.6|6299.7|6297.9|189
1727845800000|2024-10-02 05:10:00|6300.5|6298.7|6299.1|6297.3|6301.9|6300.1|6297.9|6295.8|199
1727846100000|2024-10-02 05:15:00|6299.5|6296.5|6297.6|6295.8|6299.9|6297.3|6296.1|6294.3|194
1727846400000|2024-10-02 05:20:00|6297.7|6295.9|6294.3|6292.5|6297.9|6296.1|6292.7|6290.6|289
1727846700000|2024-10-02 05:25:00|6294.2|6292.4|6292.8|6291|6295.7|6293.8|6289.7|6287.9|281
1727847000000|2024-10-02 05:30:00|6293.2|6291.4|6293.4|6291.6|6294.7|6292.6|6292.7|6290.7|319
1727847300000|2024-10-02 05:35:00|6293.5|6291.7|6289.1|6286.1|6295.3|6293.5|6288.4|6285.9|345
1727847600000|2024-10-02 05:40:00|6289.2|6286.2|6291|6288|6291.1|6288.5|6287|6284.6|311
1727847900000|2024-10-02 05:45:00|6290.1|6288.3|6288.3|6286.5|6292.5|6289.5|6287.2|6284.8|306
1727848200000|2024-10-02 05:50:00|6288.4|6286.6|6285.6|6283.8|6289.6|6287.2|6285.3|6283.1|289
1727848500000|2024-10-02 05:55:00|6285.4|6283.6|6288.9|6287.1|6290.1|6288.3|6285.4|6283.6|284
1727848800000|2024-10-02 06:00:00|6289.6|6286.6|6287.3|6285.5|6291|6288.3|6286.8|6285|283
1727849100000|2024-10-02 06:05:00|6287.4|6285.6|6286.4|6284.6|6288.7|6286.9|6285.7|6283.3|153
1727849400000|2024-10-02 06:10:00|6286.1|6284.3|6290|6288.2|6290.2|6288.4|6285|6283.2|208
1727849700000|2024-10-02 06:15:00|6289.8|6288|6288.7|6286.9|6291.1|6288.9|6288.3|6286.5|164
1727850000000|2024-10-02 06:20:00|6288.8|6287|6289.1|6287.3|6290.6|6288.8|6288|6286.2|173
1727850300000|2024-10-02 06:25:00|6288.8|6287|6293.2|6291.4|6294.4|6292.2|6288.3|6286.5|262
1727850600000|2024-10-02 06:30:00|6293.4|6291.6|6288.4|6286.6|6293.4|6291.6|6287.6|6285.2|258
1727850900000|2024-10-02 06:35:00|6288.6|6286.8|6291.8|6290|6292.5|6290.7|6288.2|6286.4|198
1727851200000|2024-10-02 06:40:00|6291.4|6289.6|6291.1|6289.3|6293.5|6291.7|6290.3|6288.5|202
1727851500000|2024-10-02 06:45:00|6291.2|6289.4|6289|6287.2|6293.7|6291.9|6288.8|6287|197
1727851800000|2024-10-02 06:50:00|6288.9|6287.1|6290.1|6288.3|6290.1|6288.3|6288.2|6286.4|186
1727852100000|2024-10-02 06:55:00|6289.9|6288.1|6290.1|6288.3|6292.3|6290.5|6289|6287.2|185
1727852400000|2024-10-02 07:00:00|6290.2|6288.4|6289.9|6288.1|6291.6|6289.8|6288.8|6287|214
1727852700000|2024-10-02 07:05:00|6290.1|6288.3|6292.4|6290.6|6292.9|6291.1|6289.5|6287.7|256
1727853000000|2024-10-02 07:10:00|6292.5|6290.7|6291.1|6289.3|6293.9|6291.8|6289.8|6288|290
1727853300000|2024-10-02 07:15:00|6291.2|6289.4|6288.9|6287.1|6292.3|6290.5|6288.8|6287|218
1727853600000|2024-10-02 07:20:00|6288.8|6287|6288.7|6286.9|6290|6288.2|6287.2|6285.4|242
1727853900000|2024-10-02 07:25:00|6289.1|6287.3|6290.9|6289.1|6291.3|6289.5|6288.9|6287.1|193
1727854200000|2024-10-02 07:30:00|6290.8|6289|6289.6|6287.8|6292.6|6290.8|6289.5|6287.5|216
1727854500000|2024-10-02 07:35:00|6289.7|6287.9|6289|6287.2|6292.1|6290.3|6288.9|6287.1|174
1727854800000|2024-10-02 07:40:00|6288.9|6287.1|6290.6|6288.8|6290.7|6288.9|6288|6286.2|171
1727855100000|2024-10-02 07:45:00|6290.7|6288.9|6290.1|6288.3|6292.5|6290.7|6287.6|6285.8|175
1727855400000|2024-10-02 07:50:00|6290|6288.2|6287.1|6285.3|6290.5|6288.7|6286.1|6284.3|201
1727855700000|2024-10-02 07:55:00|6287|6285.2|6287.8|6286|6288.5|6286.7|6286.7|6284.9|158
1727856000000|2024-10-02 08:00:00|6287.9|6286.1|6285.7|6283.9|6289|6287.2|6284.8|6283|219
1727856300000|2024-10-02 08:05:00|6285.6|6283.8|6286.8|6285|6287.5|6285.7|6285.4|6283.6|129
1727856600000|2024-10-02 08:10:00|6286.7|6284.9|6288.9|6287.1|6289.7|6287.9|6286.6|6284.8|194
1727856900000|2024-10-02 08:15:00|6288.8|6287|6290.4|6288.6|6292.1|6289.8|6288.8|6287|187
1727857200000|2024-10-02 08:20:00|6290.5|6288.7|6289.7|6287.9|6290.6|6288.8|6288.9|6287.1|159
1727857500000|2024-10-02 08:25:00|6289.8|6288|6290.8|6289|6291.1|6289.3|6289.1|6287.3|151
1727857800000|2024-10-02 08:30:00|6290.7|6288.9|6292.3|6290.5|6292.6|6290.8|6289.9|6288.1|160
1727858100000|2024-10-02 08:35:00|6292.4|6290.6|6294.4|6292.6|6294.5|6292.7|6292.1|6290.3|165
1727858400000|2024-10-02 08:40:00|6294.3|6292.5|6291.2|6288.2|6294.3|6292.5|6289.6|6287.8|144
1727858700000|2024-10-02 08:45:00|6291.1|6288.1|6288.4|6286.6|6291.2|6288.7|6287.3|6285.5|165
1727859000000|2024-10-02 08:50:00|6288.5|6286.7|6287|6285.2|6290|6288.2|6286.6|6284.8|140
1727859300000|2024-10-02 08:55:00|6286.9|6285.1|6286.1|6284.3|6288|6286.2|6285.7|6283.9|112
1727859600000|2024-10-02 09:00:00|6286|6284.2|6283|6281.2|6286.5|6284.7|6282.4|6280.6|143
1727859900000|2024-10-02 09:05:00|6282.9|6281.1|6281.9|6280.1|6283.1|6281.3|6280.1|6278.3|141
1727860200000|2024-10-02 09:10:00|6281.8|6280|6282.3|6280.5|6283.4|6281.6|6281.6|6279.8|136
1727860500000|2024-10-02 09:15:00|6282.2|6280.4|6282.4|6280.6|6283.4|6281.6|6281.2|6279.4|99
1727860800000|2024-10-02 09:20:00|6282.3|6280.5|6282.9|6281.1|6283.9|6282.1|6281.2|6279.4|148
1727861100000|2024-10-02 09:25:00|6283.2|6281.4|6283.2|6281.4|6284.3|6281.9|6282.6|6280.8|146
1727861400000|2024-10-02 09:30:00|6283.3|6281.5|6286.1|6284.3|6286.5|6284.4|6282.8|6281|139
1727861700000|2024-10-02 09:35:00|6286.2|6284.4|6284.1|6282.3|6286.2|6284.4|6283.2|6281.4|126
1727862000000|2024-10-02 09:40:00|6284|6282.2|6284.9|6283.1|6286|6284.2|6283.7|6281.9|137
1727862300000|2024-10-02 09:45:00|6284.8|6283|6284.3|6282.5|6285|6283.2|6283.5|6281.7|95
1727862600000|2024-10-02 09:50:00|6284.2|6282.4|6282.1|6280.3|6284.2|6282.4|6281.1|6279.3|108
1727862900000|2024-10-02 09:55:00|6282|6280.2|6285.6|6283.8|6285.7|6283.9|6281.9|6280.1|113
1727863200000|2024-10-02 10:00:00|6285.7|6283.9|6287.3|6285.5|6287.5|6285.7|6285.6|6283.4|102
1727863500000|2024-10-02 10:05:00|6287.5|6285.7|6285.5|6283.7|6288|6286.2|6284.8|6283|86
1727863800000|2024-10-02 10:10:00|6285.3|6283.5|6287|6285.2|6287|6285.2|6284.2|6282.4|104
1727864100000|2024-10-02 10:15:00|6287.2|6285.4|6289.1|6287.3|6290|6288.2|6287.2|6285.4|142
1727864400000|2024-10-02 10:20:00|6288.9|6287.1|6285.5|6283.7|6288.9|6287.1|6285.3|6283.5|142
1727864700000|2024-10-02 10:25:00|6285.6|6283.8|6287.2|6285.4|6287.4|6285.6|6285.1|6283.3|132
1727865000000|2024-10-02 10:30:00|6287.3|6285.5|6290.5|6288.7|6290.5|6288.7|6286.9|6285.1|171
1727865300000|2024-10-02 10:35:00|6290.4|6288.6|6286.6|6284.8|6290.8|6289|6286.3|6284.5|194
1727865600000|2024-10-02 10:40:00|6287.1|6285.3|6288.8|6287|6289.1|6287.3|6285.4|6283.6|142
1727865900000|2024-10-02 10:45:00|6289|6287.2|6287.8|6286|6289|6287.2|6286.5|6284.7|146
1727866200000|2024-10-02 10:50:00|6288|6286.2|6287.9|6286.1|6289.8|6286.8|6287|6284.7|161
1727866500000|2024-10-02 10:55:00|6287.8|6286|6287.5|6285.7|6288.2|6286.4|6285.7|6283.9|169
1727866800000|2024-10-02 11:00:00|6288|6286.2|6286.5|6284.7|6288.2|6286.4|6285.5|6283.7|133
1727867100000|2024-10-02 11:05:00|6286.6|6284.8|6285.1|6283.3|6287.4|6285.6|6284.3|6282.5|128
1727867400000|2024-10-02 11:10:00|6285.7|6283.9|6288.1|6286.3|6289.2|6287.4|6285.7|6283.9|125
1727867700000|2024-10-02 11:15:00|6287.9|6286.1|6287.2|6285.4|6288.2|6286.4|6286.4|6284.6|119
1727868000000|2024-10-02 11:20:00|6286.8|6285|6287.5|6285.7|6288.1|6286.3|6285.8|6284|156
1727868300000|2024-10-02 11:25:00|6287.4|6285.6|6288.1|6286.3|6288.7|6286.9|6287.4|6285.6|139
1727868600000|2024-10-02 11:30:00|6287.9|6286.1|6288.5|6286.7|6288.6|6286.8|6287.3|6285.5|126
1727868900000|2024-10-02 11:35:00|6288.6|6286.8|6287.3|6285.5|6289.2|6287.4|6286.6|6284.8|107
1727869200000|2024-10-02 11:40:00|6287.4|6285.6|6286.7|6284.9|6288.6|6286.8|6286.1|6284.3|114
1727869500000|2024-10-02 11:45:00|6286.8|6285|6287.8|6286|6287.9|6286.1|6285|6283.2|113
1727869800000|2024-10-02 11:50:00|6287.7|6285.9|6287.3|6285.5|6287.7|6285.9|6286|6284.2|104
1727870100000|2024-10-02 11:55:00|6287.4|6285.6|6286.5|6284.7|6288.7|6286.8|6286|6284.2|155
1727870400000|2024-10-02 12:00:00|6286.4|6284.6|6285.4|6283.6|6287.1|6285.3|6285|6283.2|172
1727870700000|2024-10-02 12:05:00|6285.3|6283.5|6286.1|6284.3|6287.8|6286|6284.4|6282.6|179
1727871000000|2024-10-02 12:10:00|6286.2|6284.4|6288.5|6284.5|6288.7|6286.5|6285.7|6283.9|165
1727871300000|2024-10-02 12:15:00|6288.4|6284.4|6283.4|6281.6|6288.5|6285.5|6278.5|6276.7|438
1727871600000|2024-10-02 12:20:00|6283.5|6281.7|6283.9|6282.1|6286.4|6284.6|6281.7|6279.9|338
1727871900000|2024-10-02 12:25:00|6284|6282.2|6281.1|6279.3|6286.6|6284.6|6281.1|6279.3|284
1727872200000|2024-10-02 12:30:00|6281|6279.2|6282.4|6280.6|6282.6|6280.8|6279.2|6277.4|216
1727872500000|2024-10-02 12:35:00|6282.3|6280.5|6287.1|6285.3|6287.2|6285.4|6282.2|6280.4|221
1727872800000|2024-10-02 12:40:00|6287|6285.2|6283.7|6281.9|6287.2|6285.4|6283.7|6281.9|252
1727873100000|2024-10-02 12:45:00|6283.8|6282|6282.5|6280.7|6284.5|6282.7|6280.8|6279|223
1727873400000|2024-10-02 12:50:00|6282.6|6280.8|6281.7|6279.9|6284|6282.2|6281.6|6279.8|184
1727873700000|2024-10-02 12:55:00|6281.6|6279.8|6279.1|6277.3|6282.6|6280.8|6278.1|6276.3|255
1727874000000|2024-10-02 13:00:00|6279.2|6277.4|6279.3|6277.5|6279.4|6277.6|6276.3|6274.5|223
1727874300000|2024-10-02 13:05:00|6279.2|6277.4|6282.5|6280.7|6285.3|6283.5|6279.1|6277.3|244
1727874600000|2024-10-02 13:10:00|6282.4|6280.6|6279.2|6277.4|6283.4|6281.6|6279.1|6277.3|208
1727874900000|2024-10-02 13:15:00|6279.1|6277.3|6282|6279|6282.1|6279.5|6278.2|6276.2|221
1727875200000|2024-10-02 13:20:00|6281.9|6278.9|6279.9|6278.1|6282.7|6280.3|6279.2|6277.4|224
1727875500000|2024-10-02 13:25:00|6279.8|6278|6279.4|6277.6|6281.1|6279.3|6278.4|6276.6|212
1727875800000|2024-10-02 13:30:00|6279.3|6277.5|6275.3|6273.5|6279.4|6277.6|6273.1|6271.3|318
1727876100000|2024-10-02 13:35:00|6275.2|6273.4|6271.2|6268.2|6276.5|6274.7|6270.6|6267.8|267
1727876400000|2024-10-02 13:40:00|6271.3|6268.3|6268.8|6267|6271.9|6269|6268.1|6266.3|338
1727876700000|2024-10-02 13:45:00|6268.7|6266.9|6274.6|6272.8|6275|6273.2|6268.7|6266.9|315
1727877000000|2024-10-02 13:50:00|6274.5|6272.7|6276.4|6274.6|6276.6|6274.8|6273.9|6272.1|238
1727877300000|2024-10-02 13:55:00|6276.2|6274.4|6272.1|6270.3|6277.6|6275.8|6271.7|6269.8|290
1727877600000|2024-10-02 14:00:00|6272.7|6269.7|6276.7|6274.9|6277.6|6275.8|6270.8|6269|288
1727877900000|2024-10-02 14:05:00|6276.8|6275|6279.6|6277.8|6281.2|6279.4|6276.7|6274.9|355
1727878200000|2024-10-02 14:10:00|6279.5|6277.7|6276|6274.2|6280.1|6278.3|6275.6|6273.5|326
1727878500000|2024-10-02 14:15:00|6275.9|6274.1|6273.1|6271.3|6275.9|6274.1|6271.3|6269.5|278
1727878800000|2024-10-02 14:20:00|6273.5|6271.7|6269.9|6268.1|6275.1|6273.3|6269.8|6268|348
1727879100000|2024-10-02 14:25:00|6269.8|6268|6270.4|6268.6|6270.5|6268.7|6266.9|6265.1|293
1727879400000|2024-10-02 14:30:00|6270|6268.2|6270.4|6268.6|6273|6271.2|6268.7|6266.9|294
1727879700000|2024-10-02 14:35:00|6270.1|6268.3|6269|6266|6272.2|6269.8|6267.3|6265.5|318
1727880000000|2024-10-02 14:40:00|6268.9|6265.9|6268.3|6266.5|6272.1|6270.1|6268|6265.8|292
1727880300000|2024-10-02 14:45:00|6268.2|6266.4|6267.4|6265.6|6269.2|6267.4|6264|6262.2|314
1727880600000|2024-10-02 14:50:00|6267.5|6265.7|6264.1|6262.3|6268|6266.2|6263.8|6262|354
1727880900000|2024-10-02 14:55:00|6264|6262.2|6263.5|6261.7|6267.6|6265.8|6262.1|6260.3|409
1727881200000|2024-10-02 15:00:00|6263.6|6261.8|6267.3|6265.5|6267.5|6265.7|6261.9|6260.1|335
1727881500000|2024-10-02 15:05:00|6267.4|6265.6|6266|6264.2|6268.3|6266.5|6263.5|6261.7|306
1727881800000|2024-10-02 15:10:00|6266.1|6264.3|6266.7|6264.9|6269.6|6267.8|6266|6264.2|252
1727882100000|2024-10-02 15:15:00|6266.6|6264.8|6268.6|6266.8|6270.1|6268.2|6266.6|6264.3|256
1727882400000|2024-10-02 15:20:00|6268.7|6266.9|6268.6|6266.8|6269.4|6267.6|6267.6|6265.8|174
1727882700000|2024-10-02 15:25:00|6268.5|6266.7|6268.8|6267|6269|6267.2|6267|6265.2|163
1727883000000|2024-10-02 15:30:00|6269|6267.2|6271.3|6269.5|6271.4|6269.6|6268.1|6266.3|166
1727883300000|2024-10-02 15:35:00|6271.4|6269.6|6272.3|6270.5|6272.7|6270.9|6271.3|6269.5|160
1727883600000|2024-10-02 15:40:00|6272.2|6270.4|6274.7|6271.7|6274.9|6271.9|6270.2|6268.4|163
1727883900000|2024-10-02 15:45:00|6275|6272|6275.8|6274|6276.4|6274.6|6273.2|6271.4|218
1727884200000|2024-10-02 15:50:00|6275.9|6274.1|6274.8|6273|6276.6|6274.8|6274.6|6272.8|189
1727884500000|2024-10-02 15:55:00|6274.9|6273.1|6275.9|6274.1|6276.6|6274.3|6273.6|6271.8|200
1727884800000|2024-10-02 16:00:00|6276.1|6274.3|6276.8|6275|6277.2|6275.4|6275.4|6273.6|207
1727885100000|2024-10-02 16:05:00|6276.9|6275.1|6278.1|6276.3|6280.1|6278.3|6276.9|6275.1|227
1727885400000|2024-10-02 16:10:00|6278.2|6276.4|6275.5|6273.7|6278.8|6277|6275.3|6273.5|157
1727885700000|2024-10-02 16:15:00|6275.4|6273.6|6275|6273.2|6276.6|6274.8|6273.6|6271.8|195
1727886000000|2024-10-02 16:20:00|6274.9|6273.1|6274.5|6272.7|6275|6273.2|6272.7|6270.9|197
1727886300000|2024-10-02 16:25:00|6274.6|6272.8|6272.4|6270.6|6275.5|6273.7|6272|6270.2|195
1727886600000|2024-10-02 16:30:00|6272.3|6270.5|6272.1|6270.3|6273.5|6271.7|6270.6|6268.8|205
1727886900000|2024-10-02 16:35:00|6272|6270.2|6268.9|6267.1|6272|6270.2|6268.5|6266.7|174
1727887200000|2024-10-02 16:40:00|6268.8|6267|6268.8|6267|6269.8|6268|6268.2|6266.4|155
1727887500000|2024-10-02 16:45:00|6268.9|6267.1|6270.4|6268.6|6272.2|6270.4|6268.6|6266.8|140
1727887800000|2024-10-02 16:50:00|6270.1|6268.3|6269.5|6267.7|6270.5|6268.7|6269|6267.2|150
1727888100000|2024-10-02 16:55:00|6269.4|6267.6|6268.6|6266.8|6269.5|6267.7|6268.2|6266.4|180
1727888400000|2024-10-02 17:00:00|6268.7|6266.9|6267.3|6265.5|6268.7|6266.9|6266|6264.2|185
1727888700000|2024-10-02 17:05:00|6267.4|6265.6|6266.2|6264.4|6267.4|6265.6|6265.5|6263.7|143
1727889000000|2024-10-02 17:10:00|6266.6|6264.8|6264.7|6262.9|6266.7|6264.9|6264.3|6262.5|123
1727889300000|2024-10-02 17:15:00|6264.8|6263|6263.6|6261.8|6265.9|6264.1|6263|6261.2|143
1727889600000|2024-10-02 17:20:00|6263.5|6261.7|6264.3|6262.5|6265|6263.2|6263.3|6261.5|103
1727889900000|2024-10-02 17:25:00|6264.4|6262.6|6264.9|6263.1|6266.9|6265.1|6264.4|6262.6|140
1727890200000|2024-10-02 17:30:00|6265|6263.2|6262|6260.2|6265.1|6263.3|6261.9|6260.1|134
1727890500000|2024-10-02 17:35:00|6261.9|6260.1|6263.9|6262.1|6264.4|6262.6|6261.4|6259.6|136
1727890800000|2024-10-02 17:40:00|6264|6262.2|6264.6|6262.8|6265.2|6263.4|6263.9|6262.1|114
1727891100000|2024-10-02 17:45:00|6264.8|6263|6268.6|6266.8|6268.9|6267.1|6264.6|6262.8|111
1727891400000|2024-10-02 17:50:00|6268.7|6266.9|6269.5|6267.7|6270.6|6268.7|6268.7|6266.7|135
1727891700000|2024-10-02 17:55:00|6269.6|6267.8|6268.9|6265.9|6270|6268.2|6268.1|6265.5|163
1727892000000|2024-10-02 18:00:00|6268.8|6265.8|6269.1|6266.1|6270.9|6268.9|6268.1|6265.5|248
1727892300000|2024-10-02 18:05:00|6269.2|6266.2|6267.6|6264.6|6269.3|6266.3|6267.3|6264.3|146
1727892600000|2024-10-02 18:10:00|6266.9|6265.1|6266.3|6264.5|6267.5|6265.7|6266|6264.2|123
1727892900000|2024-10-02 18:15:00|6266.2|6264.4|6266.5|6264.7|6267.1|6265.3|6265.5|6263.7|136
1727893200000|2024-10-02 18:20:00|6266.4|6264.6|6265.4|6263.6|6266.6|6264.8|6264.6|6262.8|131
1727893500000|2024-10-02 18:25:00|6265.5|6263.7|6263.5|6261.7|6266.4|6263.9|6261.9|6259.6|238
1727893800000|2024-10-02 18:30:00|6263.4|6261.6|6264.3|6262.5|6264.3|6262.5|6262.1|6259.7|183
1727894100000|2024-10-02 18:35:00|6264.2|6262.4|6264.2|6262.4|6264.4|6262.6|6262.5|6260.5|143
1727894400000|2024-10-02 18:40:00|6264.1|6262.3|6263.9|6262.1|6265.8|6263.6|6263.3|6261.5|129
1727894700000|2024-10-02 18:45:00|6263.8|6262|6263.9|6262.1|6265.3|6263.5|6263.3|6261.5|126
1727895000000|2024-10-02 18:50:00|6263.8|6262|6262.6|6260.8|6263.9|6262.1|6262.3|6260.3|144
1727895300000|2024-10-02 18:55:00|6262.5|6260.7|6260.4|6258.6|6263|6260.7|6259.2|6257.4|222
1727895600000|2024-10-02 19:00:00|6260.5|6258.7|6260.9|6259.1|6260.9|6259.1|6259.5|6257.7|125
1727895900000|2024-10-02 19:05:00|6261|6259.2|6260.4|6258.6|6261.3|6259.5|6259.9|6258.1|81
1727896200000|2024-10-02 19:10:00|6260.5|6258.7|6260.6|6258.8|6260.7|6258.9|6260.2|6258.4|96
1727896500000|2024-10-02 19:15:00|6260.7|6258.9|6260.7|6258.9|6261.5|6259.7|6260.4|6258.6|122
1727896800000|2024-10-02 19:20:00|6260.6|6258.8|6260.7|6258.9|6260.8|6259|6260.4|6258.6|78
1727897100000|2024-10-02 19:25:00|6260.6|6258.8|6262|6260.2|6262.1|6260.3|6260.6|6258.8|137
1727897400000|2024-10-02 19:30:00|6262.1|6260.3|6262.2|6260.4|6262.6|6260.4|6261.4|6259.6|127
1727897700000|2024-10-02 19:35:00|6262.1|6260.3|6263.4|6261.6|6263.5|6261.7|6261.8|6260|136
1727898000000|2024-10-02 19:40:00|6263.5|6261.7|6264.8|6263|6265.9|6263.5|6263.3|6261.5|200
1727898300000|2024-10-02 19:45:00|6264.9|6263.1|6266.9|6265.1|6267.7|6265.3|6264.5|6262.7|129
1727898600000|2024-10-02 19:50:00|6267|6265.2|6266.6|6264.8|6267.4|6265.2|6266.1|6264.3|154
1727898900000|2024-10-02 19:55:00|6266.3|6264.5|6266.4|6264.6|6267.7|6265.8|6265.9|6264.1|178
1727899200000|2024-10-02 20:00:00|6266.5|6264.7|6265.8|6262.8|6266.9|6264.8|6265.1|6262.5|166
1727899500000|2024-10-02 20:05:00|6265.9|6262.9|6265.4|6263.6|6266.5|6264.1|6264.6|6262.6|200
1727899800000|2024-10-02 20:10:00|6265.3|6263.5|6265.4|6263.6|6266.4|6264.2|6264.6|6262.6|196
1727900100000|2024-10-02 20:15:00|6266|6263|6266.6|6264.8|6267.2|6264.9|6265.5|6263|90
1727900400000|2024-10-02 20:20:00|6266.7|6264.9|6265.9|6264.1|6266.9|6264.9|6265.5|6263.1|128
1727900700000|2024-10-02 20:25:00|6266.5|6263.5|6265.9|6262.9|6267|6264.6|6265.2|6262.7|114
1727901000000|2024-10-02 20:30:00|6265.4|6263.6|6264.4|6261.4|6266.3|6263.9|6264.4|6261.4|75
1727901300000|2024-10-02 20:35:00|6264.5|6261.5|6264.9|6261.9|6265.4|6262.6|6264.1|6261.4|80
1727901600000|2024-10-02 20:40:00|6264.8|6261.8|6266.4|6263.4|6266.5|6263.5|6264.5|6261.5|87
1727901900000|2024-10-02 20:45:00|6266.5|6263.5|6264.8|6261.8|6266.8|6263.8|6264.6|6261.6|126
1727902200000|2024-10-02 20:50:00|6264.7|6261.7|6265.2|6262.2|6265.3|6262.7|6263.8|6261.4|241
1727902500000|2024-10-02 20:55:00|6266.1|6261.3|6265.2|6260.4|6266.2|6261.4|6265|6260.2|171
1727902800000|2024-10-02 21:00:00|6264.7|6258.9|6272.3|6266.5|6277|6271.2|6263.2|6257.4|13
1727903100000|2024-10-02 21:05:00|6271.2|6265.4|6267.8|6262|6275.6|6269.8|6267.8|6262|118
1727903400000|2024-10-02 21:10:00|6267.6|6261.8|6266.8|6261|6269|6263.2|6266.4|6260.6|56
1727903700000|2024-10-02 21:15:00|6266.6|6260.8|6266.2|6260.4|6266.9|6261.1|6265.7|6259.9|51
1727904000000|2024-10-02 21:20:00|6266.1|6260.3|6267.2|6261.4|6267.2|6261.4|6265.9|6260.1|40
1727904300000|2024-10-02 21:25:00|6267.3|6261.5|6266.5|6260.7|6268.2|6262.4|6266.4|6260.6|41
1727904600000|2024-10-02 21:30:00|6266.4|6260.6|6265.3|6259.5|6266.7|6260.9|6265.2|6259.4|47
1727904900000|2024-10-02 21:35:00|6265.6|6259.8|6264.4|6258.6|6265.6|6259.8|6264.2|6258.4|44
1727905200000|2024-10-02 21:40:00|6264.3|6258.5|6264.3|6258.5|6264.5|6258.7|6264.1|6258.3|39
1727905500000|2024-10-02 21:45:00|6264.2|6258.4|6264.1|6258.3|6264.5|6258.7|6264|6258.2|65
1727905800000|2024-10-02 21:50:00|6264|6258.2|6264.3|6258.5|6265.5|6259.7|6264|6258.2|152
1727906100000|2024-10-02 21:55:00|6264.4|6258.6|6265.9|6260.1|6266|6260.2|6264.2|6258.4|90
1727906400000|2024-10-02 22:00:00|6266|6260.2|6264.6|6259.8|6267.2|6261.4|6264.6|6259.8|42
1727906700000|2024-10-02 22:05:00|6263.7|6260.7|6263.6|6260.6|6264.5|6261.5|6263.6|6260.6|33
1727907000000|2024-10-02 22:10:00|6263.7|6260.7|6262.7|6259.7|6263.8|6260.8|6262.7|6259.7|125
1727907300000|2024-10-02 22:15:00|6262.8|6259.8|6262.2|6259.2|6262.8|6259.8|6261.7|6258.7|39
1727907600000|2024-10-02 22:20:00|6262.1|6259.1|6263|6260|6263.5|6260.5|6261.7|6258.7|53
1727907900000|2024-10-02 22:25:00|6263.1|6260.1|6262.9|6259.9|6264.4|6261.4|6262.6|6259.6|72
1727908200000|2024-10-02 22:30:00|6262.8|6259.8|6264.7|6261.7|6265|6262|6261.3|6258.3|110
1727908500000|2024-10-02 22:35:00|6264.8|6261.8|6264.8|6261.8|6265.1|6262.6|6263.9|6260.9|58
1727908800000|2024-10-02 22:40:00|6264.9|6261.9|6264.3|6261.3|6264.9|6262.5|6264.1|6261.1|44
1727909100000|2024-10-02 22:45:00|6264.2|6261.2|6264.8|6261.8|6264.8|6262.3|6263.8|6261.2|53
1727909400000|2024-10-02 22:50:00|6264.6|6261.6|6263.3|6260.3|6265|6262.1|6262.9|6260.3|48
1727909700000|2024-10-02 22:55:00|6262.8|6261|6262|6259|6263.5|6261|6262|6259|141
1727910000000|2024-10-02 23:00:00|6261.9|6258.9|6262.4|6259.4|6262.6|6259.6|6260.6|6257.8|96
1727910300000|2024-10-02 23:05:00|6261.9|6260.1|6262.5|6260.7|6263.4|6260.9|6261.9|6259.8|70
1727910600000|2024-10-02 23:10:00|6263|6260|6262.9|6261.1|6263.5|6261.1|6261.9|6259.7|61
1727910900000|2024-10-02 23:15:00|6262.8|6261|6261.2|6258.2|6263.3|6261|6260.7|6258.2|63
1727911200000|2024-10-02 23:20:00|6261|6258|6262.1|6259.1|6262.4|6260|6260.7|6257.8|56
1727911500000|2024-10-02 23:25:00|6262|6259|6262.5|6259.5|6262.8|6260.3|6261.1|6258.7|79
1727911800000|2024-10-02 23:30:00|6262.4|6259.4|6261.9|6260.1|6262.5|6260.2|6261.1|6258.9|42
1727912100000|2024-10-02 23:35:00|6261.8|6260|6262|6260.2|6263|6260.6|6261.5|6259|47
1727912400000|2024-10-02 23:40:00|6262.7|6259.7|6260.7|6258.9|6262.7|6260.7|6260.7|6258.4|58
1727912700000|2024-10-02 23:45:00|6260.8|6259|6261.4|6258.4|6262.1|6259.9|6259.5|6257.1|101
1727913000000|2024-10-02 23:50:00|6261.5|6258.5|6263.9|6260.9|6264|6261.7|6261.3|6258.4|101
1727913300000|2024-10-02 23:55:00|6263.8|6260.8|6259.4|6257.6|6263.8|6261.2|6259.3|6257.5|97
1727913600000|2024-10-03 00:00:00|6259.3|6257.5|6256.8|6255|6259.9|6257.5|6256.3|6254.2|192
1727913900000|2024-10-03 00:05:00|6257.2|6255.4|6259|6257.2|6259|6257.2|6256.3|6254.5|140
1727914200000|2024-10-03 00:10:00|6258.9|6257.1|6254.9|6253.1|6258.9|6257.1|6254.4|6252.6|127
1727914500000|2024-10-03 00:15:00|6254.8|6253|6252.9|6251.1|6255.7|6253.1|6252.4|6250.2|216
1727914800000|2024-10-03 00:20:00|6252.8|6251|6252.1|6250.3|6254|6251.5|6251.9|6249.7|132
1727915100000|2024-10-03 00:25:00|6252|6250.2|6246.4|6243.4|6252.5|6250.7|6245|6242.5|232
1727915400000|2024-10-03 00:30:00|6246.3|6243.3|6246.4|6244.6|6249.1|6246.6|6244.6|6242.6|188
1727915700000|2024-10-03 00:35:00|6246.5|6244.7|6246.5|6244.7|6247.5|6244.8|6245|6243|145
1727916000000|2024-10-03 00:40:00|6246.4|6244.6|6247.7|6244.7|6248|6245.4|6246.3|6244.1|77
1727916300000|2024-10-03 00:45:00|6247.8|6244.8|6246.3|6244.5|6248.7|6246.4|6246|6244|137
1727916600000|2024-10-03 00:50:00|6246.4|6244.6|6246.8|6245|6247.9|6245.8|6246.3|6243.9|136
1727916900000|2024-10-03 00:55:00|6246.9|6245.1|6246.6|6244.8|6248.2|6246.2|6245.6|6243.2|142
1727917200000|2024-10-03 01:00:00|6246.7|6244.9|6247.2|6245.4|6248.3|6246.1|6245.7|6243.3|142
1727917500000|2024-10-03 01:05:00|6247.3|6245.5|6237.6|6235.8|6247.9|6246|6237.1|6235|273
1727917800000|2024-10-03 01:10:00|6237.5|6235.7|6243.5|6241.7|6244.6|6242.2|6237.4|6235.1|203
1727918100000|2024-10-03 01:15:00|6244.2|6241.2|6245.4|6243.6|6247.8|6245.4|6244.2|6241.2|217
1727918400000|2024-10-03 01:20:00|6245.3|6243.5|6245.6|6243.8|6247.2|6244.6|6242.9|6240.9|184
1727918700000|2024-10-03 01:25:00|6246.2|6243.2|6247.7|6244.7|6248.7|6245.7|6243.5|6240.5|205
1727919000000|2024-10-03 01:30:00|6247.9|6244.9|6244.2|6241.2|6250.5|6248|6244.2|6241.2|386
1727919300000|2024-10-03 01:35:00|6244|6242.2|6240.8|6239|6245.4|6243.3|6239.5|6237.1|414
1727919600000|2024-10-03 01:40:00|6240.7|6238.9|6239.8|6236.8|6242.2|6239.7|6236.4|6234.6|309
1727919900000|2024-10-03 01:45:00|6239.6|6236.6|6243.3|6240.3|6243.6|6241.2|6238|6235.7|299
1727920200000|2024-10-03 01:50:00|6243.4|6240.4|6244.9|6243.1|6246.6|6244.2|6242.3|6239.8|247
1727920500000|2024-10-03 01:55:00|6245|6243.2|6247.6|6244.6|6247.9|6245.4|6244.3|6242.5|205
1727920800000|2024-10-03 02:00:00|6247.7|6244.7|6241.8|6240|6247.7|6245.2|6241.5|6239.1|199
1727921100000|2024-10-03 02:05:00|6241.5|6239.7|6239.1|6237.3|6242.4|6239.9|6238.3|6236.2|202
1727921400000|2024-10-03 02:10:00|6239.9|6236.9|6241.3|6238.3|6242.1|6239.6|6239.4|6236.8|207
1727921700000|2024-10-03 02:15:00|6241.4|6238.4|6243.2|6240.2|6243.5|6241.1|6240.8|6238|203
1727922000000|2024-10-03 02:20:00|6243.3|6240.3|6243.9|6242.1|6245.5|6243.5|6242.7|6240.3|126
1727922300000|2024-10-03 02:25:00|6244|6242.2|6246.9|6245.1|6247.2|6245.2|6244|6242|150
1727922600000|2024-10-03 02:30:00|6247|6245.2|6248.9|6245.9|6249.6|6247.2|6247|6245.2|154
1727922900000|2024-10-03 02:35:00|6249.1|6246.1|6247.5|6245.7|6249.2|6247.1|6246.3|6244.5|78
1727923200000|2024-10-03 02:40:00|6247.4|6245.6|6247.3|6245.5|6248.9|6246.6|6247|6245.2|86
1727923500000|2024-10-03 02:45:00|6247.4|6245.6|6249.9|6248.1|6250.8|6249|6247.3|6245.5|96
1727923800000|2024-10-03 02:50:00|6250|6248.2|6249.6|6247.8|6252.3|6250.5|6249.3|6247.5|132
1727924100000|2024-10-03 02:55:00|6249.5|6247.7|6247.7|6245.9|6250|6248.2|6246.9|6245.1|132
1727924400000|2024-10-03 03:00:00|6247.8|6246|6247.3|6245.5|6248.6|6246.8|6247.2|6245.4|80
1727924700000|2024-10-03 03:05:00|6247.4|6245.6|6248.3|6246.5|6248.3|6246.5|6247|6245.2|100
1727925000000|2024-10-03 03:10:00|6248.4|6246.6|6248.4|6246.6|6248.9|6247.1|6247.4|6245.6|81
1727925300000|2024-10-03 03:15:00|6248.3|6246.5|6247.5|6245.7|6249.1|6247.2|6247.1|6245.2|97
1727925600000|2024-10-03 03:20:00|6247.4|6245.6|6247.7|6244.7|6248.3|6246.5|6246.2|6243.9|89
1727925900000|2024-10-03 03:25:00|6247.5|6244.5|6244|6242.2|6247.5|6244.5|6243.3|6241.5|81
1727926200000|2024-10-03 03:30:00|6243.6|6241.8|6243.1|6241.3|6245.2|6243.4|6243|6241|109
1727926500000|2024-10-03 03:35:00|6243.2|6241.4|6242.7|6240.9|6243.9|6242.1|6239.7|6237.9|152
1727926800000|2024-10-03 03:40:00|6242.8|6241|6242.4|6240.6|6243.9|6242.1|6241.7|6239.9|119
1727927100000|2024-10-03 03:45:00|6242.5|6240.7|6242.1|6240.3|6243.1|6241.3|6241.9|6240.1|116
1727927400000|2024-10-03 03:50:00|6242.3|6240.5|6244.8|6243|6246.3|6244.5|6242.3|6240.2|113
1727927700000|2024-10-03 03:55:00|6244.9|6243.1|6244.3|6242.5|6245.3|6243.5|6243.3|6241.5|75
1727928000000|2024-10-03 04:00:00|6244|6242.2|6241.8|6240|6244.2|6242.2|6241.8|6240|62
1727928300000|2024-10-03 04:05:00|6241.7|6239.9|6242.9|6241.1|6243.3|6241.5|6241.6|6239.8|67
1727928600000|2024-10-03 04:10:00|6242.8|6241|6244|6242.2|6245|6243.2|6242.7|6240.9|68
1727928900000|2024-10-03 04:15:00|6244.1|6242.3|6245.1|6243.3|6245.5|6243.7|6244.1|6242.3|78
1727929200000|2024-10-03 04:20:00|6245|6243.2|6245.8|6244|6245.9|6244.1|6244.6|6242.8|68
1727929500000|2024-10-03 04:25:00|6245.4|6243.6|6244.1|6242.3|6245.5|6243.7|6243|6241.2|80
1727929800000|2024-10-03 04:30:00|6244.2|6242.4|6242.7|6240.9|6244.5|6242.7|6242.7|6240.9|68
1727930100000|2024-10-03 04:35:00|6242.6|6240.8|6244.9|6243.1|6245.1|6243.3|6242.5|6240.7|37
1727930400000|2024-10-03 04:40:00|6244.6|6242.8|6243.5|6241.7|6245.2|6243.1|6243.5|6241|65
1727930700000|2024-10-03 04:45:00|6243.6|6241.8|6242.3|6240.5|6244.5|6242.1|6242.3|6240.5|67
1727931000000|2024-10-03 04:50:00|6242.2|6240.4|6239.3|6237.5|6242.3|6240.5|6238.7|6236.2|107
1727931300000|2024-10-03 04:55:00|6239.9|6236.9|6238.6|6236.8|6239.9|6237.7|6238.1|6236.3|87
1727931600000|2024-10-03 05:00:00|6238.7|6236.9|6240.7|6238.9|6241.3|6239.5|6238.6|6236.8|93
1727931900000|2024-10-03 05:05:00|6240.8|6239|6238.6|6236.8|6241|6239.2|6236.2|6234.4|184
1727932200000|2024-10-03 05:10:00|6238.5|6236.7|6237.5|6235.7|6240.1|6238.3|6236.8|6235|196
1727932500000|2024-10-03 05:15:00|6237.4|6235.6|6235.8|6234|6239.7|6237.9|6235.7|6233.9|188
1727932800000|2024-10-03 05:20:00|6235.6|6233.8|6230.4|6228.6|6236|6234.2|6230.4|6228.6|183
1727933100000|2024-10-03 05:25:00|6230.3|6228.5|6229.8|6228|6232.1|6229.8|6228.8|6226.7|161
1727933400000|2024-10-03 05:30:00|6229.9|6228.1|6234.1|6232.3|6234.3|6232.5|6229.9|6228.1|188
1727933700000|2024-10-03 05:35:00|6234.2|6232.4|6234.8|6233|6236|6233.8|6231.9|6229.9|253
1727934000000|2024-10-03 05:40:00|6235|6233.2|6234.6|6232.8|6236.8|6235|6233.4|6231.6|163
1727934300000|2024-10-03 05:45:00|6234.7|6232.9|6235.5|6233.7|6237.3|6235.1|6234.7|6232.4|177
1727934600000|2024-10-03 05:50:00|6235.6|6233.8|6235.1|6233.3|6236.9|6235.1|6233.8|6232|156
1727934900000|2024-10-03 05:55:00|6235.3|6233.5|6235.3|6233.5|6236.4|6234.6|6234.7|6232.9|152
1727935200000|2024-10-03 06:00:00|6235.2|6233.4|6238.3|6236.5|6239.4|6237.2|6234.3|6232.5|260
1727935500000|2024-10-03 06:05:00|6238.4|6236.6|6240.5|6238.7|6241.3|6239.5|6238|6236.2|209
1727935800000|2024-10-03 06:10:00|6240.1|6238.3|6240.4|6238.6|6243|6240.6|6240.1|6238|188
1727936100000|2024-10-03 06:15:00|6240.6|6238.8|6239.9|6238.1|6241.1|6239|6239.3|6237.5|169
1727936400000|2024-10-03 06:20:00|6240|6238.2|6238.4|6236.6|6240.1|6238.3|6238.1|6236.3|192
1727936700000|2024-10-03 06:25:00|6238.5|6236.7|6236.3|6234.5|6238.8|6237|6235.4|6233.6|120
1727937000000|2024-10-03 06:30:00|6236.5|6233.5|6241.5|6239.7|6241.5|6239.7|6235.5|6233.1|277
1727937300000|2024-10-03 06:35:00|6241.4|6239.6|6244.7|6241.7|6245.4|6242.6|6240.7|6238.9|258
1727937600000|2024-10-03 06:40:00|6244.6|6241.6|6245.6|6243.8|6246.9|6244.1|6244.1|6241.5|195
1727937900000|2024-10-03 06:45:00|6245.7|6243.9|6242.9|6239.9|6246.5|6244|6242.6|6239.9|201
1727938200000|2024-10-03 06:50:00|6243|6240|6244.5|6242.7|6245.6|6243.8|6242|6239.7|142
1727938500000|2024-10-03 06:55:00|6244.3|6242.5|6241.6|6239.8|6245.3|6243.5|6241.5|6239.7|165
1727938800000|2024-10-03 07:00:00|6241.5|6239.7|6236.1|6234.3|6242|6239.9|6236.1|6234.3|278
1727939100000|2024-10-03 07:05:00|6236|6234.2|6240.9|6239.1|6241.7|6239.8|6235.2|6233.4|257
1727939400000|2024-10-03 07:10:00|6240.8|6239|6242|6240.2|6242.1|6240.3|6239.6|6237.8|164
1727939700000|2024-10-03 07:15:00|6242.1|6240.3|6241.4|6239.6|6242.3|6240.5|6237.3|6235.5|281
1727940000000|2024-10-03 07:20:00|6241.5|6239.7|6238.5|6236.7|6243.4|6241.6|6238.5|6236.7|238
1727940300000|2024-10-03 07:25:00|6238.4|6236.6|6237|6235.2|6239.3|6237.5|6236.8|6235|203
1727940600000|2024-10-03 07:30:00|6236.9|6235.1|6236.1|6234.3|6237.6|6235.8|6234.6|6232.8|237
1727940900000|2024-10-03 07:35:00|6236.2|6234.4|6238.5|6236.7|6240.4|6238.6|6235.2|6233.4|222
1727941200000|2024-10-03 07:40:00|6238.4|6236.6|6234.4|6232.6|6238.6|6236.8|6233.7|6231.9|216
1727941500000|2024-10-03 07:45:00|6234.3|6232.5|6234.6|6232.8|6234.9|6233.1|6232.5|6230.7|198
1727941800000|2024-10-03 07:50:00|6234.7|6232.9|6235.6|6233.8|6236.7|6234.9|6233.4|6231.6|236
1727942100000|2024-10-03 07:55:00|6235.7|6233.9|6235.1|6233.3|6236.2|6234.4|6233.6|6231.8|242
1727942400000|2024-10-03 08:00:00|6235.2|6233.4|6231.8|6230|6235.6|6233.8|6231.3|6229.5|228
1727942700000|2024-10-03 08:05:00|6231.7|6229.9|6231.1|6229.3|6232.7|6230.9|6230.4|6228.6|226
1727943000000|2024-10-03 08:10:00|6231.2|6229.4|6230.4|6228.6|6231.3|6229.5|6228.3|6226.5|271
1727943300000|2024-10-03 08:15:00|6230.5|6228.7|6229.1|6227.3|6230.8|6229|6227.4|6225.6|176
1727943600000|2024-10-03 08:20:00|6229|6227.2|6229.5|6227.7|6231.4|6229.6|6228.7|6226.9|179
1727943900000|2024-10-03 08:25:00|6229.4|6227.6|6225.4|6223.6|6229.4|6227.6|6225.3|6223.5|158
1727944200000|2024-10-03 08:30:00|6225.3|6223.5|6226.4|6224.6|6227.7|6225.9|6224.8|6223|231
1727944500000|2024-10-03 08:35:00|6226.7|6224.9|6226.9|6225.1|6228.6|6226.8|6225.3|6223.5|216
1727944800000|2024-10-03 08:40:00|6227.2|6225.4|6225.3|6223.5|6227.2|6225.4|6224.3|6222.2|178
1727945100000|2024-10-03 08:45:00|6225.4|6223.6|6225.9|6224.1|6226.7|6224.9|6223.9|6222.1|180
1727945400000|2024-10-03 08:50:00|6226|6224.2|6225.3|6223.5|6226.4|6224.4|6224.1|6222.3|188
1727945700000|2024-10-03 08:55:00|6225.4|6223.6|6223.8|6222|6226.1|6224.3|6223.7|6221.9|201
1727946000000|2024-10-03 09:00:00|6223.4|6221.6|6222|6219|6224.5|6222.2|6221.9|6218.9|252
1727946300000|2024-10-03 09:05:00|6221.6|6218.6|6220.1|6218.3|6221.7|6219.2|6218.4|6216.6|182
1727946600000|2024-10-03 09:10:00|6220.2|6218.4|6221.9|6220.1|6222.9|6221.1|6220.1|6218.3|117
1727946900000|2024-10-03 09:15:00|6222|6220.2|6218.1|6216.3|6222.1|6220.3|6217.3|6215.5|197
1727947200000|2024-10-03 09:20:00|6218.2|6216.4|6219.9|6218.1|6221.3|6219.5|6218.2|6216.4|154
1727947500000|2024-10-03 09:25:00|6220|6218.2|6221.3|6219.5|6222.6|6220.8|6219.4|6217.6|188
1727947800000|2024-10-03 09:30:00|6221.4|6219.6|6223.5|6221.7|6223.9|6222.1|6221.4|6219.6|142
1727948100000|2024-10-03 09:35:00|6223.6|6221.8|6220.8|6219|6225.1|6223.3|6220.1|6218.3|169
1727948400000|2024-10-03 09:40:00|6220.9|6219.1|6222.6|6220.8|6224.1|6222.3|6220.9|6219.1|119
1727948700000|2024-10-03 09:45:00|6222.5|6220.7|6222.4|6220.6|6223.9|6222.1|6221.6|6219.8|136
1727949000000|2024-10-03 09:50:00|6222.5|6220.7|6221.2|6219.4|6223.1|6221.3|6221|6219.2|130
1727949300000|2024-10-03 09:55:00|6221.3|6219.5|6221.2|6219.4|6223.2|6221.4|6221.2|6219.4|166
1727949600000|2024-10-03 10:00:00|6221.1|6219.3|6220.1|6218.3|6221.6|6219.8|6219.6|6217.8|188
1727949900000|2024-10-03 10:05:00|6219.9|6218.1|6221.2|6219.4|6221.9|6220.1|6217.4|6215.6|184
1727950200000|2024-10-03 10:10:00|6221.1|6219.3|6220.1|6218.3|6222.1|6220.3|6219.9|6218.1|121
1727950500000|2024-10-03 10:15:00|6220.3|6218.5|6221.2|6219.4|6221.8|6220|6219.7|6217.9|145
1727950800000|2024-10-03 10:20:00|6221.1|6219.3|6221.8|6220|6222.3|6220.5|6220.3|6218.5|106
1727951100000|2024-10-03 10:25:00|6221.7|6219.9|6221.6|6219.8|6222.7|6220.5|6221.1|6218.4|130
1727951400000|2024-10-03 10:30:00|6221.7|6219.9|6217.9|6216.1|6222.2|6220.4|6217.8|6216|147
1727951700000|2024-10-03 10:35:00|6217.8|6216|6218.1|6216.3|6218.2|6216.4|6216.4|6214.6|164
1727952000000|2024-10-03 10:40:00|6218.2|6216.4|6221.1|6219.3|6222.1|6220.3|6218.2|6216.4|172
1727952300000|2024-10-03 10:45:00|6221.2|6219.4|6218.3|6216.5|6221.5|6219.7|6218|6215.6|159
1727952600000|2024-10-03 10:50:00|6218.4|6216.6|6219.8|6218|6221.1|6219.3|6218.4|6216.6|166
1727952900000|2024-10-03 10:55:00|6219.9|6218.1|6222.2|6220.4|6222.2|6220.4|6219.5|6217.7|151
1727953200000|2024-10-03 11:00:00|6222.3|6220.5|6219.4|6217.6|6223.6|6221.8|6219.2|6217.4|190
1727953500000|2024-10-03 11:05:00|6219.5|6217.7|6221.4|6219.6|6221.5|6219.7|6219|6217.2|107
1727953800000|2024-10-03 11:10:00|6221.5|6219.7|6220.3|6218.5|6223.3|6221.5|6220|6218.2|127
1727954100000|2024-10-03 11:15:00|6220.1|6218.3|6217.7|6215.9|6220.4|6218.6|6216.8|6215|170
1727954400000|2024-10-03 11:20:00|6217.8|6216|6218.5|6216.7|6219|6217.2|6217.4|6215.6|106
1727954700000|2024-10-03 11:25:00|6218.4|6216.6|6219.6|6217.8|6220.2|6218.4|6218.4|6216.6|131
1727955000000|2024-10-03 11:30:00|6219.5|6217.7|6219|6217.2|6221.8|6220|6218.7|6216.9|107
1727955300000|2024-10-03 11:35:00|6219.1|6217.3|6222.1|6220.3|6222.8|6221|6219.1|6217.3|127
1727955600000|2024-10-03 11:40:00|6222|6220.2|6223.8|6220.8|6223.8|6221|6221.5|6219.3|154
1727955900000|2024-10-03 11:45:00|6224|6221|6223.3|6221.5|6224.4|6222.3|6222.6|6220.3|214
1727956200000|2024-10-03 11:50:00|6223.5|6221.7|6228.1|6225.1|6228.1|6225.1|6223|6221.2|153
1727956500000|2024-10-03 11:55:00|6228|6225|6224.8|6223|6228.1|6225.6|6224.8|6223|153
1727956800000|2024-10-03 12:00:00|6224.7|6222.9|6223.4|6221.6|6225.8|6224|6223.3|6221.5|165
1727957100000|2024-10-03 12:05:00|6223.5|6221.7|6220.1|6218.3|6223.5|6221.7|6219.4|6217.6|192
1727957400000|2024-10-03 12:10:00|6220|6218.2|6219.6|6217.8|6220.7|6218.9|6218.5|6216.7|148
1727957700000|2024-10-03 12:15:00|6219.7|6217.9|6221.6|6219.8|6221.9|6220.1|6218.9|6217.1|176
1727958000000|2024-10-03 12:20:00|6221.7|6219.9|6219|6216|6222.3|6219.9|6218.2|6215.8|226
1727958300000|2024-10-03 12:25:00|6218.8|6215.8|6221.1|6217.7|6222.6|6220.1|6217.8|6215.6|176
1727958600000|2024-10-03 12:30:00|6221.5|6217.5|6218.3|6216.5|6227.1|6223.7|6217.2|6214.2|520
1727958900000|2024-10-03 12:35:00|6218.2|6216.4|6219.3|6217.5|6223.9|6222.1|6217|6215.2|438
1727959200000|2024-10-03 12:40:00|6219.4|6217.6|6220.3|6218.5|6221.7|6219.9|6216.9|6215.1|330
1727959500000|2024-10-03 12:45:00|6220.2|6218.4|6217.4|6215.6|6224.7|6222.9|6217.1|6215.3|317
1727959800000|2024-10-03 12:50:00|6217.3|6215.5|6219.6|6217.8|6221.6|6219.8|6217.1|6215.3|268
1727960100000|2024-10-03 12:55:00|6219.5|6217.7|6220.6|6218.8|6220.9|6219.1|6217.6|6215.5|291
1727960400000|2024-10-03 13:00:00|6220.7|6218.9|6222.5|6220.7|6222.9|6221.1|6218.6|6216.3|342
1727960700000|2024-10-03 13:05:00|6222.4|6220.6|6221.2|6219.4|6223.4|6221.6|6219.4|6217.6|249
1727961000000|2024-10-03 13:10:00|6221.1|6219.3|6223.8|6222|6226|6224.1|6220.4|6218.6|285
1727961300000|2024-10-03 13:15:00|6224|6222.2|6228.3|6226.5|6229.1|6226.9|6223.4|6221.6|309
1727961600000|2024-10-03 13:20:00|6228.4|6226.6|6228.6|6226.8|6230.2|6228.4|6227.7|6225.4|299
1727961900000|2024-10-03 13:25:00|6228.4|6226.6|6230.4|6228.6|6231|6229.2|6228.2|6225.9|196
1727962200000|2024-10-03 13:30:00|6230.5|6228.7|6232.3|6229.3|6232.3|6230.3|6229.6|6227.8|351
1727962500000|2024-10-03 13:35:00|6232.2|6229.2|6230.7|6228.9|6232.7|6230.9|6228.7|6226.2|424
1727962800000|2024-10-03 13:40:00|6230.4|6228.6|6227.5|6224.5|6230.9|6228.6|6226.9|6223.9|320
1727963100000|2024-10-03 13:45:00|6227.4|6224.4|6226.3|6224.5|6230.6|6228.2|6225.6|6223.3|447
1727963400000|2024-10-03 13:50:00|6226.4|6224.6|6227.8|6226|6229.6|6227.8|6225.5|6223.7|378
1727963700000|2024-10-03 13:55:00|6227.7|6225.9|6231.7|6227.7|6231.7|6228.6|6227.7|6225.7|308
1727964000000|2024-10-03 14:00:00|6220.9|6216.9|6218.7|6216.9|6230.6|6227.6|6213.3|6210.3|754
1727964300000|2024-10-03 14:05:00|6218.8|6217|6226.3|6224.5|6229.4|6227.6|6218.8|6216.8|647
1727964600000|2024-10-03 14:10:00|6226.4|6224.6|6223.5|6220.5|6229.6|6227.7|6219.5|6217.3|648
1727964900000|2024-10-03 14:15:00|6223.6|6220.6|6226.8|6225|6230.2|6227.8|6222.7|6220.3|628
1727965200000|2024-10-03 14:20:00|6226.6|6224.8|6224.8|6223|6231.1|6229.3|6223.8|6221.3|589
1727965500000|2024-10-03 14:25:00|6224.7|6222.9|6226.4|6224.6|6228.5|6226.7|6224.6|6222.6|480
1727965800000|2024-10-03 14:30:00|6226.3|6224.5|6227.3|6225.5|6228.3|6226.5|6223.9|6222.1|499
1727966100000|2024-10-03 14:35:00|6227.2|6225.4|6220.5|6218.7|6227.2|6225.4|6220|6218.2|409
1727966400000|2024-10-03 14:40:00|6220.4|6218.6|6217.7|6215.9|6220.9|6219.1|6214.4|6212.3|455
1727966700000|2024-10-03 14:45:00|6217.9|6216.1|6218|6216.2|6221.5|6219.4|6216.7|6214.4|444
1727967000000|2024-10-03 14:50:00|6218.1|6216.3|6219.1|6217.3|6221.5|6219.7|6218.1|6216.3|312
1727967300000|2024-10-03 14:55:00|6218.9|6217.1|6218.7|6216.9|6220.1|6218.3|6217|6215.2|371
1727967600000|2024-10-03 15:00:00|6218.8|6217|6219.5|6217.7|6221.9|6220.1|6218.2|6216.4|481
1727967900000|2024-10-03 15:05:00|6219.6|6217.8|6221.8|6220|6223|6220.8|6219|6217.2|380
1727968200000|2024-10-03 15:10:00|6221.9|6220.1|6221.2|6219.4|6222.1|6220.3|6219.7|6217.9|333
1727968500000|2024-10-03 15:15:00|6221.1|6219.3|6223.3|6221.5|6224|6222.2|6221.1|6219.3|331
1727968800000|2024-10-03 15:20:00|6223.6|6221.8|6224.4|6222.6|6224.6|6222.8|6222|6220.2|349
1727969100000|2024-10-03 15:25:00|6224.3|6222.5|6220.9|6219.1|6224.5|6222.7|6219.6|6217.8|266
1727969400000|2024-10-03 15:30:00|6220.7|6218.9|6221.1|6219.3|6222.2|6220.4|6220.4|6218.6|248
1727969700000|2024-10-03 15:35:00|6221.2|6219.4|6218.3|6216.5|6221.6|6219.8|6217.3|6215.5|195
1727970000000|2024-10-03 15:40:00|6218.4|6216.6|6218.7|6216.9|6220.6|6218.8|6217.3|6215.5|227
1727970300000|2024-10-03 15:45:00|6218.4|6216.6|6219.6|6217.8|6221.3|6219.5|6218.4|6216.6|221
1727970600000|2024-10-03 15:50:00|6220|6218.2|6219.3|6217.5|6222.4|6220.6|6218.8|6217|236
1727970900000|2024-10-03 15:55:00|6219.2|6217.4|6216.3|6214.5|6219.5|6217.7|6215.7|6213.9|249
1727971200000|2024-10-03 16:00:00|6216.2|6214.4|6217.3|6215.5|6217.5|6215.7|6215.9|6214.1|211
1727971500000|2024-10-03 16:05:00|6217.4|6215.6|6218|6216.2|6218.2|6216.4|6216.6|6214.8|189
1727971800000|2024-10-03 16:10:00|6218.1|6216.3|6220.7|6218.9|6221|6219.2|6218|6216.2|200
1727972100000|2024-10-03 16:15:00|6220.8|6219|6222|6220.2|6222.4|6220.6|6220.5|6218.7|158
1727972400000|2024-10-03 16:20:00|6222.1|6220.3|6222.7|6220.9|6222.9|6221.1|6221.2|6219.4|136
1727972700000|2024-10-03 16:25:00|6222.5|6220.7|6222.8|6221|6223.4|6221.6|6222.2|6220.4|162
1727973000000|2024-10-03 16:30:00|6222.9|6221.1|6221.8|6220|6222.9|6221.1|6220.4|6218.6|141
1727973300000|2024-10-03 16:35:00|6221.9|6220.1|6225.3|6223.5|6225.6|6223.8|6221.7|6219.9|198
1727973600000|2024-10-03 16:40:00|6225.2|6223.4|6222.1|6220.3|6225.6|6223.8|6222.1|6220.3|214
1727973900000|2024-10-03 16:45:00|6221.8|6220|6220.5|6218.7|6222.7|6220.9|6219.9|6218.1|216
1727974200000|2024-10-03 16:50:00|6220.1|6218.3|6217.6|6215.8|6220.1|6218.3|6217|6215.2|224
1727974500000|2024-10-03 16:55:00|6217.5|6215.7|6220.3|6218.5|6220.9|6219.1|6217.5|6215.7|302
1727974800000|2024-10-03 17:00:00|6220.4|6218.6|6219.7|6217.9|6221.2|6219.4|6219.2|6217.4|265
1727975100000|2024-10-03 17:05:00|6219.8|6218|6222.6|6220.8|6223.1|6221.3|6219.6|6217.8|243
1727975400000|2024-10-03 17:10:00|6222.4|6220.6|6220.4|6218.6|6222.4|6220.6|6220|6218.2|186
1727975700000|2024-10-03 17:15:00|6220.5|6218.7|6217.7|6215.9|6220.5|6218.7|6217.6|6215.8|188
1727976000000|2024-10-03 17:20:00|6217.6|6215.8|6219.5|6217.7|6220|6218.2|6217.6|6215.8|181
1727976300000|2024-10-03 17:25:00|6219.4|6217.6|6218.7|6216.9|6220.4|6218.6|6218.1|6215.6|228
1727976600000|2024-10-03 17:30:00|6218.6|6216.8|6220.9|6219.1|6221.6|6219.8|6218.6|6216.8|175
1727976900000|2024-10-03 17:35:00|6221|6219.2|6219.3|6217.5|6221.2|6219.4|6219.1|6217.3|164
1727977200000|2024-10-03 17:40:00|6219.4|6217.6|6219.1|6217.3|6219.9|6218.1|6217.8|6216|160
1727977500000|2024-10-03 17:45:00|6219.2|6217.4|6218.3|6216.5|6220.4|6218.6|6218.3|6216.5|182
1727977800000|2024-10-03 17:50:00|6217.8|6216|6217.9|6216.1|6218.6|6216.8|6217.2|6215.4|166
1727978100000|2024-10-03 17:55:00|6218|6216.2|6218.6|6216.8|6219.4|6217.2|6217.1|6215.3|253
1727978400000|2024-10-03 18:00:00|6218.5|6216.7|6216.7|6213.7|6219.2|6217|6215.6|6213.7|252
1727978700000|2024-10-03 18:05:00|6216.2|6214.4|6216.6|6214.8|6218.1|6216.3|6216|6214.2|148
1727979000000|2024-10-03 18:10:00|6216.7|6214.9|6217|6215.2|6217.4|6215.6|6215|6213.2|181
1727979300000|2024-10-03 18:15:00|6217.1|6215.3|6219.5|6217.7|6219.5|6217.7|6216.4|6214.6|181
1727979600000|2024-10-03 18:20:00|6219.8|6218|6219.5|6217.7|6220.1|6218.3|6217.7|6215.9|209
1727979900000|2024-10-03 18:25:00|6219.6|6217.8|6219.4|6217.6|6219.9|6218.1|6218.5|6216.7|246
1727980200000|2024-10-03 18:30:00|6219.3|6217.5|6218.3|6216.5|6219.4|6217.6|6217.2|6215.4|252
1727980500000|2024-10-03 18:35:00|6218.4|6216.6|6217.3|6215.5|6218.4|6216.6|6216.7|6214.9|185
1727980800000|2024-10-03 18:40:00|6217.4|6215.6|6216.8|6215|6217.8|6216|6216.5|6214.7|155
1727981100000|2024-10-03 18:45:00|6216.9|6215.1|6215.9|6214.1|6217.1|6215.3|6215.8|6214|188
1727981400000|2024-10-03 18:50:00|6215.8|6214|6214.6|6212.8|6216.4|6214.6|6213.5|6211.7|179
1727981700000|2024-10-03 18:55:00|6214.7|6212.9|6212.3|6210.5|6215.2|6213.4|6212|6210.2|179
1727982000000|2024-10-03 19:00:00|6212.6|6210.8|6212.4|6210.6|6212.7|6210.9|6211.2|6209.4|141
1727982300000|2024-10-03 19:05:00|6212.5|6210.7|6212|6210.2|6213.1|6211.3|6211.8|6210|201
1727982600000|2024-10-03 19:10:00|6211.8|6210|6212.7|6210.9|6213.2|6211.4|6211.5|6209.7|223
1727982900000|2024-10-03 19:15:00|6212.8|6211|6215.8|6214|6216.2|6214.4|6212.7|6210.9|191
1727983200000|2024-10-03 19:20:00|6215.9|6214.1|6216.7|6214.9|6217.2|6215.4|6215.8|6214|154
1727983500000|2024-10-03 19:25:00|6216.6|6214.8|6216.6|6214.8|6217.8|6216|6216.3|6214.5|128
1727983800000|2024-10-03 19:30:00|6216.8|6215|6217.2|6215.4|6217.3|6215.5|6215.8|6214|168
1727984100000|2024-10-03 19:35:00|6217.1|6215.3|6216.8|6215|6217.6|6215.8|6216.6|6214.8|185
1727984400000|2024-10-03 19:40:00|6216.9|6215.1|6215|6213.2|6217|6215.2|6214.8|6212.5|206
1727984700000|2024-10-03 19:45:00|6214.9|6213.1|6215.9|6214.1|6216.4|6214.6|6214.3|6212.5|237
1727985000000|2024-10-03 19:50:00|6216|6214.2|6216.4|6214.6|6216.9|6214.7|6214.9|6212.7|295
1727985300000|2024-10-03 19:55:00|6216.5|6214.7|6215.7|6213.9|6216.9|6214.7|6214.9|6212.9|344
1727985600000|2024-10-03 20:00:00|6215.9|6214.1|6213.7|6211.9|6216.1|6214.1|6213.3|6211.2|224
1727985900000|2024-10-03 20:05:00|6213.8|6212|6213.1|6211.3|6214.4|6212.6|6212.7|6210.2|135
1727986200000|2024-10-03 20:10:00|6213.8|6210.8|6214.9|6211.9|6216.2|6213.7|6213.5|6210.7|115
1727986500000|2024-10-03 20:15:00|6214.8|6211.8|6213.5|6211.7|6215|6212.6|6213.2|6211.3|160
1727986800000|2024-10-03 20:20:00|6213.2|6211.4|6214.4|6211.4|6214.4|6211.4|6212.6|6210.2|233
1727987100000|2024-10-03 20:25:00|6214.3|6211.3|6213.7|6210.7|6214.4|6211.4|6213.7|6210.7|117
1727987400000|2024-10-03 20:30:00|6213.8|6210.8|6213.3|6210.3|6213.8|6211|6212.6|6210.2|205
1727987700000|2024-10-03 20:35:00|6212.7|6210.9|6213.8|6210.8|6213.9|6211.5|6212|6210.1|70
1727988000000|2024-10-03 20:40:00|6213.7|6210.7|6213.8|6210.8|6214.2|6211.8|6212.3|6209.5|227
1727988300000|2024-10-03 20:45:00|6213.4|6211.6|6213|6210|6214.4|6211.7|6212.3|6209.7|102
1727988600000|2024-10-03 20:50:00|6213.1|6210.1|6213.4|6210.4|6213.6|6210.6|6212.9|6209.9|181
1727988900000|2024-10-03 20:55:00|6214.3|6209.5|6215.2|6210.4|6215.3|6210.5|6214.2|6209.4|133
1727989200000|2024-10-03 21:00:00|6214.6|6208.8|6215.1|6209.3|6215.4|6209.6|6213.6|6207.8|13
1727989500000|2024-10-03 21:05:00|6215.5|6209.7|6215.7|6209.9|6215.7|6209.9|6215|6209.2|25
1727989800000|2024-10-03 21:10:00|6215.5|6209.7|6215.8|6210|6216.2|6210.4|6215.2|6209.4|18
1727990100000|2024-10-03 21:15:00|6215.7|6209.9|6215.7|6209.9|6216|6210.2|6215.5|6209.7|25
1727990400000|2024-10-03 21:20:00|6215.6|6209.8|6215.8|6210|6216.1|6210.3|6215.4|6209.6|39
1727990700000|2024-10-03 21:25:00|6215.9|6210.1|6215.9|6210.1|6216|6210.2|6215.7|6209.9|26
1727991000000|2024-10-03 21:30:00|6215.8|6210|6215.9|6210.1|6216|6210.2|6215.7|6209.9|22
1727991300000|2024-10-03 21:35:00|6216|6210.2|6215.2|6209.4|6216.1|6210.3|6215.2|6209.4|55
1727991600000|2024-10-03 21:40:00|6215.3|6209.5|6215.2|6209.4|6215.4|6209.6|6214.8|6209|39
1727991900000|2024-10-03 21:45:00|6215.3|6209.5|6216.3|6210.5|6216.3|6210.5|6214.3|6208.8|28
1727992200000|2024-10-03 21:50:00|6216.4|6210.6|6215.1|6209.3|6216.4|6210.6|6215|6209.2|17
1727992500000|2024-10-03 21:55:00|6215.2|6209.4|6215.1|6209.3|6215.6|6209.8|6215|6209.2|16
1727992800000|2024-10-03 22:00:00|6215.2|6209.4|6216.9|6212.1|6217|6212.2|6213.8|6209|64
1727993100000|2024-10-03 22:05:00|6216|6213|6216.8|6213.8|6217.1|6214.1|6216|6213|34
1727993400000|2024-10-03 22:10:00|6216.7|6213.7|6217.8|6214.8|6217.8|6214.8|6216.7|6213.7|41
1727993700000|2024-10-03 22:15:00|6217.7|6214.7|6217.7|6214.7|6218.3|6215.3|6217.1|6214.1|70
1727994000000|2024-10-03 22:20:00|6217.6|6214.6|6218.3|6215.3|6218.7|6215.7|6217.6|6214.6|67
1727994300000|2024-10-03 22:25:00|6218.4|6215.4|6219.4|6216.4|6219.4|6216.4|6218.3|6215.3|29
1727994600000|2024-10-03 22:30:00|6219.3|6216.3|6220.4|6217.4|6220.8|6217.8|6217.1|6214.1|125
1727994900000|2024-10-03 22:35:00|6220.3|6217.3|6220.3|6217.3|6220.4|6217.5|6219.2|6216.7|48
1727995200000|2024-10-03 22:40:00|6220.2|6217.2|6219.8|6216.8|6220.2|6217.2|6219.6|6216.6|52
1727995500000|2024-10-03 22:45:00|6219.7|6216.7|6219.8|6216.8|6220.1|6217.1|6219.3|6216.3|40
1727995800000|2024-10-03 22:50:00|6219.7|6216.7|6219.7|6216.7|6220.3|6217.3|6219.6|6216.6|29
1727996100000|2024-10-03 22:55:00|6219.6|6216.6|6217.4|6214.4|6219.8|6216.8|6217.4|6214.4|54
1727996400000|2024-10-03 23:00:00|6217.5|6214.5|6218.7|6215.7|6218.9|6215.9|6217.5|6214.5|63
1727996700000|2024-10-03 23:05:00|6218.9|6215.9|6218.8|6215.8|6219.1|6216.8|6218.3|6215.3|51
1727997000000|2024-10-03 23:10:00|6218.7|6215.7|6219.4|6216.4|6219.4|6216.9|6218.3|6215.4|102
1727997300000|2024-10-03 23:15:00|6219.5|6216.5|6217.5|6215.7|6219.5|6216.7|6217.5|6215.1|30
1727997600000|2024-10-03 23:20:00|6217.6|6215.8|6217.1|6215.3|6218.5|6216.1|6217|6214.5|44
1727997900000|2024-10-03 23:25:00|6218|6215|6218.2|6215.2|6218.2|6215.7|6217.4|6214.9|68
1727998200000|2024-10-03 23:30:00|6218.5|6215.5|6217.5|6214.5|6219|6216|6217.5|6214.5|35
1727998500000|2024-10-03 23:35:00|6217.6|6214.6|6217|6214|6217.7|6215.2|6216.2|6213.4|65
1727998800000|2024-10-03 23:40:00|6217.1|6214.1|6217.6|6215.8|6218|6215.9|6216.5|6213.9|50
1727999100000|2024-10-03 23:45:00|6217.5|6215.7|6219|6217.2|6219.6|6217.3|6217.5|6215.7|64
1727999400000|2024-10-03 23:50:00|6219.1|6217.3|6217.8|6216|6219.6|6217.3|6216.9|6214.4|72
1727999700000|2024-10-03 23:55:00|6218.4|6215.4|6217.6|6215.8|6219|6216.8|6217.3|6215.4|59
1728000000000|2024-10-04 00:00:00|6217.5|6215.7|6218.4|6216.6|6220|6218.2|6217.3|6215.5|150
1728000300000|2024-10-04 00:05:00|6218.3|6216.5|6218.6|6216.8|6220.1|6217.7|6217.7|6215.2|140
1728000600000|2024-10-04 00:10:00|6219.1|6216.1|6218.8|6217|6220.1|6218.2|6218.2|6215.9|84
1728000900000|2024-10-04 00:15:00|6218.9|6217.1|6217.1|6215.3|6219.3|6217.1|6216.8|6214.4|102
1728001200000|2024-10-04 00:20:00|6217|6215.2|6218.2|6215.2|6218.9|6216.7|6215.8|6213.1|115
1728001500000|2024-10-04 00:25:00|6218.4|6215.4|6218.6|6215.6|6220|6217|6218|6215.3|116
1728001800000|2024-10-04 00:30:00|6218.7|6215.7|6216.6|6213.6|6219.2|6216.4|6216.6|6213.6|116
1728002100000|2024-10-04 00:35:00|6216.5|6213.5|6214.4|6212.6|6216.5|6214|6212.3|6209.9|130
1728002400000|2024-10-04 00:40:00|6214.5|6212.7|6213.8|6210.8|6215.3|6213.5|6212.8|6209.9|110
1728002700000|2024-10-04 00:45:00|6213.4|6210.4|6211.5|6209.7|6214.4|6212|6210.9|6208.4|118
1728003000000|2024-10-04 00:50:00|6211.4|6209.6|6216|6214.2|6217.6|6215.4|6210.5|6208.1|185
1728003300000|2024-10-04 00:55:00|6216.2|6214.4|6214.8|6213|6216.8|6215|6214.5|6212.7|137
1728003600000|2024-10-04 01:00:00|6214.9|6213.1|6214.3|6212.5|6216.5|6214.7|6213.8|6211.4|172
1728003900000|2024-10-04 01:05:00|6214.4|6212.6|6211.4|6209.6|6216|6214.2|6210.9|6208.5|147
1728004200000|2024-10-04 01:10:00|6211.3|6209.5|6210.9|6209.1|6214.5|6212|6210.5|6208.1|216
1728004500000|2024-10-04 01:15:00|6211|6209.2|6210.7|6208.9|6212.2|6209.6|6209.1|6206.7|168
1728004800000|2024-10-04 01:20:00|6211.1|6209.3|6213|6211.2|6213|6211.2|6210.3|6208.3|177
1728005100000|2024-10-04 01:25:00|6212.9|6211.1|6211|6208|6213|6211.2|6209|6206.5|150
1728005400000|2024-10-04 01:30:00|6211.1|6208.1|6210.2|6208.4|6211.5|6209.1|6208.9|6206.9|245
1728005700000|2024-10-04 01:35:00|6210.3|6208.5|6210.8|6209|6212.2|6210.4|6209.4|6207|197
1728006000000|2024-10-04 01:40:00|6210.7|6208.9|6213.5|6211.7|6213.8|6212|6210.1|6208.3|235
1728006300000|2024-10-04 01:45:00|6213.4|6211.6|6214.1|6212.3|6214.2|6212.4|6212.1|6210|179
1728006600000|2024-10-04 01:50:00|6214|6212.2|6214|6211|6214.2|6212.4|6212.2|6210.4|216
1728006900000|2024-10-04 01:55:00|6213.3|6211.5|6214.4|6212.6|6215.7|6213.4|6212.8|6210.4|234
1728007200000|2024-10-04 02:00:00|6214.3|6212.5|6215.4|6212.4|6216.1|6213.1|6213.8|6211.2|192
1728007500000|2024-10-04 02:05:00|6215.3|6212.3|6215.3|6213.5|6216.7|6214.6|6214.4|6212|195
1728007800000|2024-10-04 02:10:00|6216|6213|6217|6215.2|6217.9|6215.8|6214.7|6212.9|195
1728008100000|2024-10-04 02:15:00|6217.1|6215.3|6217.9|6216.1|6218.8|6216.4|6216.7|6214.8|160
1728008400000|2024-10-04 02:20:00|6218.2|6215.2|6220.5|6217.5|6220.9|6218.6|6217|6214.8|185
1728008700000|2024-10-04 02:25:00|6220.4|6217.4|6218.5|6216.7|6221|6218.6|6218.4|6216.6|159
1728009000000|2024-10-04 02:30:00|6217.7|6215.9|6217.7|6214.7|6218.6|6216.7|6216.4|6214.1|181
1728009300000|2024-10-04 02:35:00|6217.1|6215.3|6218.4|6216.6|6219.4|6217.2|6216.5|6214.1|179
1728009600000|2024-10-04 02:40:00|6218.5|6216.7|6217.1|6215.3|6219.4|6217.2|6216.6|6214.8|171
1728009900000|2024-10-04 02:45:00|6217.2|6215.4|6216.5|6214.7|6218.3|6215.8|6216.3|6214.1|149
1728010200000|2024-10-04 02:50:00|6216.4|6214.6|6216.6|6214.8|6219.3|6216.9|6216.2|6214|179
1728010500000|2024-10-04 02:55:00|6216.7|6214.9|6216.4|6214.6|6217.6|6215.8|6216|6213.7|161
1728010800000|2024-10-04 03:00:00|6216.5|6214.7|6215.5|6213.7|6217.9|6215.4|6215.3|6213.5|138
1728011100000|2024-10-04 03:05:00|6215.2|6213.4|6215.5|6212.5|6216.2|6213.7|6213.1|6210.6|155
1728011400000|2024-10-04 03:10:00|6215.4|6212.4|6213.8|6210.8|6216.9|6214.7|6213.3|6210.7|171
1728011700000|2024-10-04 03:15:00|6213.9|6210.9|6212.7|6210.9|6214|6211.6|6211.5|6209.6|117
1728012000000|2024-10-04 03:20:00|6212.8|6211|6212.3|6210.5|6213.8|6211.5|6212|6209.7|141
1728012300000|2024-10-04 03:25:00|6212.6|6209.6|6210.3|6208.5|6212.9|6210.7|6210.2|6207.9|153
1728012600000|2024-10-04 03:30:00|6210.4|6208.6|6208.7|6206.9|6211|6209|6208.4|6206.6|156
1728012900000|2024-10-04 03:35:00|6208.4|6206.6|6209.9|6208.1|6210.6|6208.2|6208.3|6206.1|130
1728013200000|2024-10-04 03:40:00|6209.6|6207.8|6208.6|6206.8|6209.6|6207.8|6208.1|6206|97
1728013500000|2024-10-04 03:45:00|6208.7|6206.9|6210.9|6209.1|6211.2|6209.4|6208.3|6206.3|154
1728013800000|2024-10-04 03:50:00|6210.8|6209|6212.9|6211.1|6213.3|6211.5|6210.4|6208.6|90
1728014100000|2024-10-04 03:55:00|6212.8|6211|6212|6210.2|6213.3|6211.1|6211.3|6208.8|137
1728014400000|2024-10-04 04:00:00|6211.9|6210.1|6212|6209|6212.5|6210.4|6211.1|6208.9|106
1728014700000|2024-10-04 04:05:00|6211.8|6210|6212.8|6211|6213.2|6211.4|6211.2|6209.1|82
1728015000000|2024-10-04 04:10:00|6212.7|6210.9|6212.4|6210.6|6213.7|6211.9|6212.3|6210|81
1728015300000|2024-10-04 04:15:00|6212.5|6210.7|6211.7|6209.9|6213|6210.7|6210.8|6208.8|80
1728015600000|2024-10-04 04:20:00|6211.9|6210.1|6211.4|6209.6|6212.3|6210.1|6210.7|6208.8|91
1728015900000|2024-10-04 04:25:00|6211.3|6209.5|6212.9|6211.1|6213.5|6211.7|6211.1|6209.3|95
1728016200000|2024-10-04 04:30:00|6212.8|6211|6212.3|6210.5|6213.3|6211.5|6212.3|6210.5|70
1728016500000|2024-10-04 04:35:00|6212.4|6210.6|6211.3|6209.5|6212.4|6210.6|6210.2|6208.4|76
1728016800000|2024-10-04 04:40:00|6211.2|6209.4|6210.5|6208.7|6212.6|6210.1|6210.4|6208.6|71
1728017100000|2024-10-04 04:45:00|6210.4|6208.6|6209.3|6207.5|6210.9|6209.1|6209.3|6207.5|82
1728017400000|2024-10-04 04:50:00|6209.4|6207.6|6209.9|6208.1|6210.4|6208.6|6208.8|6207|67
1728017700000|2024-10-04 04:55:00|6210|6208.2|6210.5|6208.7|6210.7|6208.9|6209.2|6207.4|94
1728018000000|2024-10-04 05:00:00|6210.7|6208.9|6212.1|6210.3|6213.1|6211.3|6210.5|6208.7|114
1728018300000|2024-10-04 05:05:00|6212.2|6210.4|6212.2|6210.4|6212.8|6211|6211.6|6209.8|127
1728018600000|2024-10-04 05:10:00|6212.3|6210.5|6212.6|6210.8|6213.1|6211.3|6211.5|6209.7|124
1728018900000|2024-10-04 05:15:00|6212.7|6210.9|6212.4|6210.6|6213.3|6211.5|6212.2|6210.4|119
1728019200000|2024-10-04 05:20:00|6212.5|6210.7|6213.1|6211.3|6214.3|6212.3|6212.3|6210.5|133
1728019500000|2024-10-04 05:25:00|6213.2|6211.4|6212.7|6210.9|6214.2|6211.8|6212|6209.8|133
1728019800000|2024-10-04 05:30:00|6213.2|6211.4|6213.1|6211.3|6213.8|6211.5|6211.5|6209.2|111
1728020100000|2024-10-04 05:35:00|6213.7|6210.7|6211.9|6210.1|6213.8|6211.4|6211.5|6209.7|102
1728020400000|2024-10-04 05:40:00|6212|6210.2|6214.2|6212.4|6214.2|6212.4|6212|6210.2|91
1728020700000|2024-10-04 05:45:00|6213.9|6212.1|6214.6|6212.8|6214.6|6212.8|6213.5|6211.7|105
1728021000000|2024-10-04 05:50:00|6214.5|6212.7|6214.2|6212.4|6214.8|6213|6213.3|6211.5|92
1728021300000|2024-10-04 05:55:00|6214.1|6212.3|6212.9|6211.1|6214.8|6213|6212.9|6211.1|86
1728021600000|2024-10-04 06:00:00|6213.5|6211.7|6211.9|6210.1|6213.8|6212|6211.5|6209.7|131
1728021900000|2024-10-04 06:05:00|6212|6210.2|6211.4|6209.6|6212.6|6210.8|6209.5|6207.7|138
1728022200000|2024-10-04 06:10:00|6211.3|6209.5|6211.7|6209.9|6212.7|6210.9|6211.1|6209.3|117
1728022500000|2024-10-04 06:15:00|6211.8|6210|6211.3|6209.5|6212.3|6210.5|6210.8|6209|113
1728022800000|2024-10-04 06:20:00|6211.4|6209.6|6211|6209.2|6211.9|6210.1|6210.8|6209|125
1728023100000|2024-10-04 06:25:00|6210.9|6209.1|6210.5|6208.7|6211.1|6209.3|6210|6208.2|118
1728023400000|2024-10-04 06:30:00|6210.3|6208.5|6210.9|6209.1|6211.5|6209.7|6209.8|6208|116
1728023700000|2024-10-04 06:35:00|6211|6209.2|6213|6211.2|6213.2|6211.2|6210.3|6208.5|126
1728024000000|2024-10-04 06:40:00|6213.1|6211.3|6211.9|6210.1|6213.4|6211.6|6211.1|6208.6|129
1728024300000|2024-10-04 06:45:00|6212|6210.2|6211.4|6209.6|6212.4|6210.2|6210.3|6208|119
1728024600000|2024-10-04 06:50:00|6211.2|6209.4|6208.9|6207.1|6212.1|6210.3|6208.9|6207.1|101
1728024900000|2024-10-04 06:55:00|6209.1|6207.3|6206.7|6204.9|6209.6|6207.8|6205.9|6204.1|126
1728025200000|2024-10-04 07:00:00|6206.6|6204.8|6204.7|6202.9|6206.7|6204.9|6203.6|6201.8|179
1728025500000|2024-10-04 07:05:00|6204.6|6202.8|6202.9|6201.1|6206.2|6204.4|6202.3|6200.5|140
1728025800000|2024-10-04 07:10:00|6202.8|6201|6203.9|6202.1|6205.1|6203.3|6201.8|6200|139
1728026100000|2024-10-04 07:15:00|6204|6202.2|6203|6201.2|6205.2|6203.4|6202.7|6200.9|171
1728026400000|2024-10-04 07:20:00|6202.9|6201.1|6202.3|6200.5|6203.5|6201.7|6202.1|6200.3|122
1728026700000|2024-10-04 07:25:00|6202.4|6200.6|6203.5|6201.7|6204.6|6202.8|6202.3|6200.5|132
1728027000000|2024-10-04 07:30:00|6203.6|6201.8|6203.2|6201.4|6204.4|6202.6|6202.3|6200.5|155
1728027300000|2024-10-04 07:35:00|6203.3|6201.5|6205.4|6203.6|6205.4|6203.6|6202.2|6200.4|150
1728027600000|2024-10-04 07:40:00|6205.5|6203.7|6204.4|6202.6|6205.5|6203.7|6202.7|6200.7|133
1728027900000|2024-10-04 07:45:00|6204.5|6202.7|6203.4|6201.6|6205|6203.2|6202.8|6201|119
1728028200000|2024-10-04 07:50:00|6203.5|6201.7|6202.9|6201.1|6204|6202.2|6202.1|6200.3|122
1728028500000|2024-10-04 07:55:00|6203|6201.2|6204.3|6202.5|6206.1|6203.9|6202.6|6200.7|390
1728028800000|2024-10-04 08:00:00|6204.2|6202.4|6204.4|6202.6|6205.7|6203.9|6203.5|6201.7|192
1728029100000|2024-10-04 08:05:00|6204.5|6202.7|6203.3|6201.5|6205.2|6203.4|6203.2|6201.4|140
1728029400000|2024-10-04 08:10:00|6203.4|6201.6|6205.1|6203.3|6206.1|6204|6203.3|6201.5|140
1728029700000|2024-10-04 08:15:00|6205|6203.2|6205.1|6203.3|6205.5|6203.7|6203.1|6201.3|111
1728030000000|2024-10-04 08:20:00|6204.8|6203|6205.3|6203.5|6206|6204.1|6204.3|6202.5|125
1728030300000|2024-10-04 08:25:00|6205.4|6203.6|6202.5|6200.7|6205.5|6203.7|6202.5|6200.7|124
1728030600000|2024-10-04 08:30:00|6202.6|6200.8|6202.2|6200.4|6203.9|6202.1|6198.8|6197|181
1728030900000|2024-10-04 08:35:00|6202.3|6200.5|6202.3|6200.5|6203.5|6201.7|6201.8|6200|148
1728031200000|2024-10-04 08:40:00|6202.2|6200.4|6202.5|6200.7|6204.1|6202.3|6202.2|6200.4|126
1728031500000|2024-10-04 08:45:00|6202.6|6200.8|6202.5|6200.7|6203.1|6201.3|6201.9|6200.1|165
1728031800000|2024-10-04 08:50:00|6202.6|6200.8|6201.9|6200.1|6202.8|6201|6201.4|6199.6|132
1728032100000|2024-10-04 08:55:00|6201.8|6200|6203.5|6201.7|6204.2|6201.9|6200.6|6198.8|171
1728032400000|2024-10-04 09:00:00|6203.6|6201.8|6202.4|6200.6|6204.2|6201.8|6202.2|6200.4|128
1728032700000|2024-10-04 09:05:00|6202.5|6200.7|6200|6198.2|6203|6201.2|6199.7|6197.9|137
1728033000000|2024-10-04 09:10:00|6200.1|6198.3|6197.4|6195.6|6200.8|6199|6197.4|6195.6|123
1728033300000|2024-10-04 09:15:00|6197.5|6195.7|6198.5|6196.7|6198.9|6196.9|6196.9|6194.9|139
1728033600000|2024-10-04 09:20:00|6198.6|6196.8|6198.9|6197.1|6199|6197.2|6196.1|6193.9|96
1728033900000|2024-10-04 09:25:00|6199|6197.2|6197.6|6195.8|6199.1|6197.3|6197.2|6195.4|124
1728034200000|2024-10-04 09:30:00|6197.7|6195.9|6197.9|6196.1|6198.8|6197|6197.3|6195.5|139
1728034500000|2024-10-04 09:35:00|6197.8|6196|6198.4|6196.6|6198.4|6196.6|6197.4|6195.6|90
1728034800000|2024-10-04 09:40:00|6198.5|6196.7|6201|6199.2|6201|6199.2|6198.4|6196.6|118
1728035100000|2024-10-04 09:45:00|6201.1|6199.3|6201.9|6200.1|6202.3|6200.3|6200.1|6198.3|108
1728035400000|2024-10-04 09:50:00|6202|6200.2|6203|6200|6203.1|6201.2|6200.5|6198.7|109
1728035700000|2024-10-04 09:55:00|6203.3|6200.3|6204.6|6201.6|6204.8|6201.8|6203.2|6200.2|145
1728036000000|2024-10-04 10:00:00|6204.5|6201.5|6202.7|6200.9|6204.7|6202.2|6202.7|6200.6|88
1728036300000|2024-10-04 10:05:00|6202.6|6200.8|6203.5|6201.7|6203.6|6201.8|6201.7|6199.9|119
1728036600000|2024-10-04 10:10:00|6203.6|6201.8|6204.7|6202.9|6204.8|6203|6203.2|6201.4|66
1728036900000|2024-10-04 10:15:00|6204.8|6203|6205.5|6202.5|6206.7|6203.9|6204.3|6201.8|95
1728037200000|2024-10-04 10:20:00|6205|6203.2|6205.4|6203.6|6207.1|6205.3|6204.7|6202.9|128
1728037500000|2024-10-04 10:25:00|6205.2|6203.4|6206|6204.2|6206|6204.2|6204.7|6202.9|58
1728037800000|2024-10-04 10:30:00|6206.1|6204.3|6205.2|6203.4|6207|6205.2|6205|6202.7|111
1728038100000|2024-10-04 10:35:00|6205.6|6202.6|6205|6203.2|6206.2|6203.7|6204.4|6201.9|103
1728038400000|2024-10-04 10:40:00|6205.7|6202.7|6205.1|6202.1|6205.8|6203.5|6204.4|6201.8|118
1728038700000|2024-10-04 10:45:00|6205|6202|6203.4|6200.4|6205.7|6203.4|6202.7|6200.2|158
1728039000000|2024-10-04 10:50:00|6203.3|6200.3|6202.8|6201|6203.8|6201.6|6201.7|6199.4|100
1728039300000|2024-10-04 10:55:00|6203|6201.2|6202.6|6200.8|6204.2|6201.8|6201.9|6199.6|205
1728039600000|2024-10-04 11:00:00|6202.7|6200.9|6203.7|6200.7|6203.7|6201.6|6201.7|6199.6|161
1728039900000|2024-10-04 11:05:00|6203.6|6200.6|6204.1|6201.1|6204.7|6201.7|6202.9|6199.9|91
1728040200000|2024-10-04 11:10:00|6203.9|6200.9|6202.6|6200.8|6204.2|6201.4|6201.3|6199.2|125
1728040500000|2024-10-04 11:15:00|6202.7|6200.9|6203.6|6201.8|6204.6|6202.8|6202.4|6200.6|104
1728040800000|2024-10-04 11:20:00|6203.5|6201.7|6203.5|6201.7|6203.9|6202.1|6201.6|6199.8|120
1728041100000|2024-10-04 11:25:00|6204.2|6201.2|6204.6|6202.8|6205.3|6203.3|6203.3|6201.1|106
1728041400000|2024-10-04 11:30:00|6204.5|6202.7|6205.3|6203.5|6205.8|6204|6204.4|6202.6|108
1728041700000|2024-10-04 11:35:00|6205.1|6203.3|6207.2|6205.4|6207.3|6205.5|6204.8|6203|58
1728042000000|2024-10-04 11:40:00|6207.3|6205.5|6208.7|6205.7|6209.5|6206.5|6207.3|6205.2|63
1728042300000|2024-10-04 11:45:00|6208.8|6205.8|6208.4|6205.4|6208.8|6206.3|6206.8|6204.3|150
1728042600000|2024-10-04 11:50:00|6208.3|6205.3|6204.9|6201.9|6208.5|6206.1|6204.8|6201.8|115
1728042900000|2024-10-04 11:55:00|6205|6202|6207.2|6205.4|6207.3|6205.5|6202.8|6200.4|179
1728043200000|2024-10-04 12:00:00|6207.1|6205.3|6205|6203.2|6210.6|6208.3|6204.6|6202.3|235
1728043500000|2024-10-04 12:05:00|6205.1|6203.3|6204.8|6203|6206.2|6204|6203.8|6202|165
1728043800000|2024-10-04 12:10:00|6204.6|6202.8|6203|6201.2|6205.3|6203.5|6202.2|6199.9|217
1728044100000|2024-10-04 12:15:00|6203.1|6201.3|6203.9|6200.9|6205|6202.6|6202.4|6200.4|160
1728044400000|2024-10-04 12:20:00|6204|6201|6205.3|6203.5|6205.9|6204|6201.8|6199.5|203
1728044700000|2024-10-04 12:25:00|6205.2|6203.4|6205.3|6201.3|6207.5|6205|6204.8|6201.3|378
1728045000000|2024-10-04 12:30:00|6205.6|6201.6|6156.2|6153.2|6205.6|6201.6|6152.6|6149.6|858
1728045300000|2024-10-04 12:35:00|6156.3|6153.3|6165.2|6162.2|6168.7|6165.7|6154.9|6151.9|746
1728045600000|2024-10-04 12:40:00|6165.4|6162.4|6162.9|6159.9|6169.5|6166.5|6161.2|6158.2|640
1728045900000|2024-10-04 12:45:00|6162.8|6159.8|6160.8|6157.8|6165.8|6162.8|6160.2|6157.2|561
1728046200000|2024-10-04 12:50:00|6161|6158|6153.9|6150.9|6162|6159|6153.8|6150.8|499
1728046500000|2024-10-04 12:55:00|6153.8|6150.8|6155.4|6152.4|6155.8|6153.6|6151.3|6149.4|513
1728046800000|2024-10-04 13:00:00|6155.5|6152.5|6160|6158.2|6160.6|6158.2|6152.9|6150.7|483
1728047100000|2024-10-04 13:05:00|6160.1|6158.3|6160.7|6157.7|6165.2|6163.4|6160|6157.7|567
1728047400000|2024-10-04 13:10:00|6161.1|6158.1|6162.3|6160.5|6164.5|6162.7|6157.2|6155.4|477
1728047700000|2024-10-04 13:15:00|6162.5|6160.7|6161.2|6159.4|6168|6165.5|6160.6|6157.6|474
1728048000000|2024-10-04 13:20:00|6161.3|6159.5|6149.4|6146.4|6162.1|6159.9|6149.2|6146.3|487
1728048300000|2024-10-04 13:25:00|6149.1|6147.3|6154.9|6151.9|6155.6|6153.1|6149.1|6146.8|483
1728048600000|2024-10-04 13:30:00|6155.1|6152.1|6162|6159|6163.3|6160.6|6153.2|6150.7|499
1728048900000|2024-10-04 13:35:00|6162.3|6159.3|6165.2|6162.2|6165.9|6163.1|6161.4|6158.4|503
1728049200000|2024-10-04 13:40:00|6165|6163.2|6166.2|6163.2|6167.9|6165.8|6164.8|6162.1|454
1728049500000|2024-10-04 13:45:00|6166.3|6163.3|6163.9|6162.1|6166.5|6164.3|6162.1|6159.8|435
1728049800000|2024-10-04 13:50:00|6164|6162.2|6163.3|6161.5|6166.3|6164.4|6160.8|6158.9|392
1728050100000|2024-10-04 13:55:00|6163.4|6161.6|6160.4|6158.6|6164.2|6162.2|6160|6158.1|354
1728050400000|2024-10-04 14:00:00|6160.7|6158.9|6161.5|6158.5|6162.3|6159.8|6157.7|6155.6|385
1728050700000|2024-10-04 14:05:00|6161.6|6158.6|6166.6|6164.8|6167.8|6165.6|6161.2|6158.2|466
1728051000000|2024-10-04 14:10:00|6167|6164|6167.1|6165.3|6169.8|6167.8|6164.6|6162.3|418
1728051300000|2024-10-04 14:15:00|6167|6165.2|6171.1|6169.3|6173.8|6171.5|6166.8|6164.7|416
1728051600000|2024-10-04 14:20:00|6171.2|6169.4|6166.7|6164.9|6171.3|6169.5|6165.7|6163.9|428
1728051900000|2024-10-04 14:25:00|6166.8|6165|6166.2|6164.4|6169.9|6167.9|6165.6|6163.6|374
1728052200000|2024-10-04 14:30:00|6166.1|6164.3|6163.8|6160.8|6166.6|6164.8|6162.1|6159.6|386
1728052500000|2024-10-04 14:35:00|6163.3|6161.5|6162.4|6160.6|6167.2|6164.7|6162.3|6160|406
1728052800000|2024-10-04 14:40:00|6162.6|6160.8|6166.8|6165|6167.4|6165.1|6162.2|6159.9|340
1728053100000|2024-10-04 14:45:00|6166.9|6165.1|6164.3|6162.5|6167.9|6165.9|6162.2|6159.9|346
1728053400000|2024-10-04 14:50:00|6164.8|6161.8|6165.1|6163.3|6168.4|6166|6164.4|6161.8|384
1728053700000|2024-10-04 14:55:00|6165|6163.2|6165.8|6164|6166|6164.2|6162.5|6160.7|373
1728054000000|2024-10-04 15:00:00|6165.9|6164.1|6165.9|6164.1|6168|6166.2|6164.3|6162.4|403
1728054300000|2024-10-04 15:05:00|6166.4|6164.6|6163.8|6160.8|6167.6|6165.4|6163|6160|331
1728054600000|2024-10-04 15:10:00|6164.1|6161.1|6164.4|6161.4|6165.8|6163.3|6162.5|6159.9|306
1728054900000|2024-10-04 15:15:00|6164.5|6161.5|6161.6|6158.6|6165.4|6162.4|6161.3|6158.3|260
1728055200000|2024-10-04 15:20:00|6161.8|6158.8|6154.6|6151.6|6161.9|6158.9|6154.1|6151.1|316
1728055500000|2024-10-04 15:25:00|6154.7|6151.7|6152.4|6149.4|6156|6153.5|6149.4|6146.4|359
1728055800000|2024-10-04 15:30:00|6152.5|6149.5|6157.8|6154.8|6157.8|6154.8|6151.5|6149|327
1728056100000|2024-10-04 15:35:00|6157.7|6154.7|6158.5|6155.5|6160.5|6157.5|6156.6|6154.2|354
1728056400000|2024-10-04 15:40:00|6158.7|6155.7|6154.7|6152.9|6160.1|6157.9|6154.6|6152.2|335
1728056700000|2024-10-04 15:45:00|6154.5|6152.7|6155.2|6152.2|6157.7|6155.9|6153.8|6151.3|313
1728057000000|2024-10-04 15:50:00|6154.6|6152.8|6159.7|6156.7|6159.7|6157.2|6154.3|6152.2|286
1728057300000|2024-10-04 15:55:00|6159.4|6157.6|6157|6154|6160.6|6158.8|6155.6|6153.4|283
1728057600000|2024-10-04 16:00:00|6157.2|6154.2|6155.5|6152.5|6158.1|6155.7|6154.3|6151.6|348
1728057900000|2024-10-04 16:05:00|6155.6|6152.6|6153.8|6152|6158.5|6156.1|6153.7|6151.9|278
1728058200000|2024-10-04 16:10:00|6153.6|6151.8|6150.6|6148.8|6154.8|6153|6150.6|6148.8|260
1728058500000|2024-10-04 16:15:00|6150.5|6148.7|6151.5|6149.7|6152.5|6150.7|6150.1|6148|209
1728058800000|2024-10-04 16:20:00|6151.3|6149.5|6149.5|6147.7|6151.6|6149.7|6148.8|6147|198
1728059100000|2024-10-04 16:25:00|6149.6|6147.8|6148.5|6146.7|6150.1|6147.8|6148|6146.2|214
1728059400000|2024-10-04 16:30:00|6148.6|6146.8|6150.1|6147.1|6150.3|6148.5|6146.7|6144.3|230
1728059700000|2024-10-04 16:35:00|6150.2|6147.2|6156.5|6153.5|6157.2|6154.2|6150.2|6147.2|222
1728060000000|2024-10-04 16:40:00|6156.2|6154.4|6155.2|6153.4|6156.9|6155.1|6153.9|6151.9|206
1728060300000|2024-10-04 16:45:00|6155.3|6153.5|6157.4|6155.6|6158.1|6155.6|6155|6153|204
1728060600000|2024-10-04 16:50:00|6157.3|6155.5|6157.4|6154.4|6158.1|6155.8|6156|6153.5|195
1728060900000|2024-10-04 16:55:00|6157.3|6154.3|6156.9|6155.1|6158.6|6156.1|6156.5|6154.2|211
1728061200000|2024-10-04 17:00:00|6157|6155.2|6157.8|6156|6157.8|6156|6155.5|6153.7|182
1728061500000|2024-10-04 17:05:00|6157.5|6155.7|6159.1|6157.3|6159.9|6158.1|6157|6155.2|154
1728061800000|2024-10-04 17:10:00|6159.3|6157.5|6159.2|6157.4|6160.1|6158.3|6158.1|6156.3|170
1728062100000|2024-10-04 17:15:00|6159.8|6156.8|6160.6|6158.8|6162.3|6160.3|6159.1|6156.8|156
1728062400000|2024-10-04 17:20:00|6160.7|6158.9|6161.6|6159.8|6162.5|6159.8|6160.5|6157.8|142
1728062700000|2024-10-04 17:25:00|6161.9|6160.1|6160.1|6158.3|6163|6161.1|6159.7|6157.9|159
1728063000000|2024-10-04 17:30:00|6160|6158.2|6160.6|6157.6|6160.6|6158.5|6159.1|6156.7|206
1728063300000|2024-10-04 17:35:00|6160.5|6157.5|6157.9|6156.1|6160.6|6157.9|6157.4|6154.6|230
1728063600000|2024-10-04 17:40:00|6158|6156.2|6162.4|6160.6|6162.5|6160.7|6158|6155.9|178
1728063900000|2024-10-04 17:45:00|6162.3|6160.5|6161.8|6160|6163.2|6161.4|6161.6|6159.7|180
1728064200000|2024-10-04 17:50:00|6161.7|6159.9|6160|6158.2|6162|6160.2|6159.2|6156.8|195
1728064500000|2024-10-04 17:55:00|6159.8|6158|6160.7|6157.7|6161.3|6159.5|6159.2|6157.4|240
1728064800000|2024-10-04 18:00:00|6160.6|6157.6|6157.9|6156.1|6160.9|6158.7|6157.8|6156|223
1728065100000|2024-10-04 18:05:00|6157.8|6156|6158.3|6156.5|6159.4|6157.6|6157.6|6155.8|103
1728065400000|2024-10-04 18:10:00|6158.2|6156.4|6157.9|6154.9|6158.6|6156.5|6156.2|6154.4|148
1728065700000|2024-10-04 18:15:00|6158|6155|6157.9|6154.9|6158.3|6155.9|6156.3|6153.9|187
1728066000000|2024-10-04 18:20:00|6157.5|6155.7|6159.8|6158|6160.6|6158.4|6157.3|6154.9|197
1728066300000|2024-10-04 18:25:00|6159.9|6158.1|6162.1|6159.1|6162.2|6159.9|6159.9|6157.8|136
1728066600000|2024-10-04 18:30:00|6162|6159|6161.1|6159.3|6162.3|6160|6160.5|6158.7|142
1728066900000|2024-10-04 18:35:00|6161.2|6159.4|6161|6159.2|6162.2|6160.4|6160.8|6158.9|150
1728067200000|2024-10-04 18:40:00|6161.1|6159.3|6160.6|6158.8|6162.3|6160|6160.5|6158.4|106
1728067500000|2024-10-04 18:45:00|6160.7|6158.9|6162.2|6159.2|6162.3|6160|6160.5|6158.7|201
1728067800000|2024-10-04 18:50:00|6161.7|6159.9|6161.1|6158.1|6162.1|6160.3|6159.9|6157.6|119
1728068100000|2024-10-04 18:55:00|6160.5|6158.7|6162.7|6160.9|6163.4|6161.5|6160.3|6158|165
1728068400000|2024-10-04 19:00:00|6162.8|6161|6163.4|6161.6|6165.5|6163.1|6162.6|6160.5|129
1728068700000|2024-10-04 19:05:00|6163.5|6161.7|6164|6162.2|6165.5|6163.2|6163.4|6161.4|177
1728069000000|2024-10-04 19:10:00|6163.9|6162.1|6163.8|6162|6164.9|6162.8|6163|6160.7|180
1728069300000|2024-10-04 19:15:00|6163.6|6161.8|6163.2|6161.4|6163.7|6161.9|6162.9|6161.1|155
1728069600000|2024-10-04 19:20:00|6163.3|6161.5|6163.5|6161.7|6164.3|6162|6162.8|6160.8|223
1728069900000|2024-10-04 19:25:00|6163.4|6161.6|6163.1|6161.3|6163.6|6161.8|6162.6|6160.8|152
1728070200000|2024-10-04 19:30:00|6163|6161.2|6166.1|6163.1|6166.4|6163.8|6162.9|6161.1|193
1728070500000|2024-10-04 19:35:00|6166.2|6163.2|6165.7|6162.7|6166.4|6163.9|6164.9|6162.1|266
1728070800000|2024-10-04 19:40:00|6165.6|6162.6|6166.5|6163.5|6166.5|6163.5|6165.1|6162.1|216
1728071100000|2024-10-04 19:45:00|6166.4|6163.4|6165|6163.2|6166.5|6163.9|6164.9|6162.2|191
1728071400000|2024-10-04 19:50:00|6164.9|6163.1|6163.5|6161.7|6165.4|6163.3|6163.1|6161.3|202
1728071700000|2024-10-04 19:55:00|6163.6|6161.8|6162.9|6161.1|6163.6|6161.8|6162.2|6160.4|184
1728072000000|2024-10-04 20:00:00|6163|6161.2|6163.3|6160.3|6163.3|6161.5|6162.4|6160.2|197
1728072300000|2024-10-04 20:05:00|6162.8|6161|6162.1|6160.3|6163.3|6161.1|6161.9|6159.6|103
1728072600000|2024-10-04 20:10:00|6162.2|6160.4|6162|6159|6162.8|6160.5|6161|6158.3|112
1728072900000|2024-10-04 20:15:00|6161.9|6158.9|6162.2|6159.2|6162.3|6159.3|6161.4|6158.4|75
1728073200000|2024-10-04 20:20:00|6162.1|6159.1|6162|6159|6162.3|6159.3|6161.4|6158.4|125
1728073500000|2024-10-04 20:25:00|6161.9|6158.9|6162.2|6159.2|6162.8|6159.8|6161.8|6158.8|127
1728073800000|2024-10-04 20:30:00|6162.3|6159.3|6162.1|6159.1|6162.3|6159.3|6161.5|6158.5|96
1728074100000|2024-10-04 20:35:00|6162|6159|6163|6160|6163.5|6160.5|6161.8|6158.8|45
1728074400000|2024-10-04 20:40:00|6162.9|6159.9|6161.8|6158.8|6163.4|6160.4|6161.8|6158.8|70
1728074700000|2024-10-04 20:45:00|6161.9|6158.9|6162.2|6159.2|6163.1|6160.1|6161.9|6158.9|107
1728075000000|2024-10-04 20:50:00|6162.1|6159.1|6160.8|6157.8|6162.3|6159.3|6160.4|6157.4|151
1728075300000|2024-10-04 20:55:00|6161.9|6157.1|6161.5|6155.7|6162|6157.1|6160.1|6155|199
1728244800000|2024-10-06 20:00:00|6160.8|6155.8|6164.5|6154.5|6164.5|6155.8|6160.8|6154.5|2
1728245100000|2024-10-06 20:05:00|6163|6153|6163|6153|6163|6153|6163|6153|1
1728246600000|2024-10-06 20:30:00|6163.1|6153.1|6163.1|6153.1|6163.1|6153.1|6163.1|6153.1|1
1728246900000|2024-10-06 20:35:00|6162.8|6152.8|6162.8|6152.8|6162.8|6152.8|6162.8|6152.8|1
1728247200000|2024-10-06 20:40:00|6163|6153|6163|6153|6163|6153|6163|6153|1
1728248100000|2024-10-06 20:55:00|6163.9|6152.1|6163.9|6152.1|6168.4|6156.6|6162.9|6151.1|5
1728248400000|2024-10-06 21:00:00|6163.5|6151.7|6160.7|6154.9|6163.6|6154.9|6160.6|6151.7|5
1728248700000|2024-10-06 21:05:00|6160.4|6154.6|6161.8|6156|6161.8|6156|6160.4|6154.6|15
1728249000000|2024-10-06 21:10:00|6162.4|6156.6|6163.3|6157.5|6166|6160.2|6161.7|6155.9|36
1728249300000|2024-10-06 21:15:00|6162.7|6156.9|6162.6|6156.8|6163.2|6157.4|6161.6|6155.8|17
1728249600000|2024-10-06 21:20:00|6162.3|6156.5|6163.6|6157.8|6164|6158.2|6162.3|6156.5|46
1728249900000|2024-10-06 21:25:00|6163.5|6157.7|6161.9|6156.1|6166.3|6160.5|6161.9|6156.1|70
1728250200000|2024-10-06 21:30:00|6162.2|6156.4|6163.7|6157.9|6163.8|6158|6161|6155.2|58
1728250500000|2024-10-06 21:35:00|6163.1|6157.3|6162.9|6157.1|6165.7|6159.9|6158.4|6152.6|70
1728250800000|2024-10-06 21:40:00|6161.3|6155.5|6163.8|6158|6165|6159.2|6160.9|6155.1|45
1728251100000|2024-10-06 21:45:00|6163.7|6157.9|6164.6|6158.8|6167.8|6162|6163|6157.2|89
1728251400000|2024-10-06 21:50:00|6164.4|6158.6|6165.2|6159.4|6166.8|6161|6164.2|6158.4|81
1728251700000|2024-10-06 21:55:00|6165|6159.2|6165.3|6159.5|6166.8|6161|6163.8|6158|74
1728252000000|2024-10-06 22:00:00|6165.9|6160.1|6160.8|6156|6165.9|6160.1|6157.2|6152.1|235
1728252300000|2024-10-06 22:05:00|6159.9|6156.9|6159|6156|6160.8|6157.8|6157|6154|95
1728252600000|2024-10-06 22:10:00|6159.2|6156.2|6159.6|6156.6|6159.8|6156.8|6158.8|6155.8|42
1728252900000|2024-10-06 22:15:00|6159.7|6156.7|6173.8|6170.8|6174.3|6171.3|6159.7|6156.7|237
1728253200000|2024-10-06 22:20:00|6173.9|6170.9|6171.4|6168.4|6175.3|6172.3|6167.4|6164.4|192
1728253500000|2024-10-06 22:25:00|6171.3|6168.3|6168.2|6165.2|6173.7|6170.7|6168.2|6165.2|133
1728253800000|2024-10-06 22:30:00|6168.1|6165.1|6164.3|6161.3|6168.4|6165.4|6164.2|6161.2|110
1728254100000|2024-10-06 22:35:00|6164.2|6161.2|6163.9|6160.9|6164.9|6161.9|6162.9|6159.9|85
1728254400000|2024-10-06 22:40:00|6163.8|6160.8|6165.3|6162.3|6165.7|6162.7|6163.5|6160.5|49
1728254700000|2024-10-06 22:45:00|6165.2|6162.2|6166.3|6163.3|6167|6164|6164.8|6161.8|81
1728255000000|2024-10-06 22:50:00|6166.2|6163.2|6165.5|6162.5|6166.2|6163.2|6164.7|6161.7|44
1728255300000|2024-10-06 22:55:00|6165.6|6162.6|6163.7|6160.7|6166.6|6163.6|6163.1|6160.1|118
1728255600000|2024-10-06 23:00:00|6163.8|6160.8|6162.8|6159.8|6163.9|6160.9|6161.5|6158.5|138
1728255900000|2024-10-06 23:05:00|6162.4|6159.4|6162.5|6159.5|6162.7|6159.7|6162.2|6159.2|69
1728256200000|2024-10-06 23:10:00|6162.4|6159.4|6161.2|6158.2|6163.5|6160.5|6161.2|6158.2|65
1728256500000|2024-10-06 23:15:00|6161.1|6158.1|6160.2|6157.2|6161.2|6158.2|6159.8|6156.8|52
1728256800000|2024-10-06 23:20:00|6160.1|6157.1|6158.9|6155.9|6160.4|6157.4|6158.9|6155.9|66
1728257100000|2024-10-06 23:25:00|6159|6156|6160.6|6157.6|6160.8|6157.8|6158.9|6155.9|58
1728257400000|2024-10-06 23:30:00|6160.7|6157.7|6161.2|6158.2|6161.2|6158.2|6160.5|6157.5|67
1728257700000|2024-10-06 23:35:00|6161.1|6158.1|6161.3|6158.3|6161.3|6158.3|6160.6|6157.6|38
1728258000000|2024-10-06 23:40:00|6161.2|6158.2|6161.3|6158.3|6161.7|6159.2|6160.2|6157.2|57
1728258300000|2024-10-06 23:45:00|6161.2|6158.2|6160.8|6157.8|6161.9|6159.2|6160.8|6157.8|85
1728258600000|2024-10-06 23:50:00|6160.9|6157.9|6161.1|6158.1|6161.1|6158.1|6158.3|6155.3|77
1728258900000|2024-10-06 23:55:00|6160.8|6159|6160.4|6157.4|6162.7|6159.7|6160.3|6157.3|69
1728259200000|2024-10-07 00:00:00|6160.2|6157.2|6159.3|6156.3|6161.7|6158.7|6157.1|6154.1|212
1728259500000|2024-10-07 00:05:00|6159.2|6156.2|6160.2|6157.2|6161.1|6158.1|6157.8|6154.8|182
1728259800000|2024-10-07 00:10:00|6160.1|6157.1|6161.5|6158.5|6162.6|6159.6|6159.7|6156.7|187
1728260100000|2024-10-07 00:15:00|6161.6|6158.6|6166.7|6163.7|6166.8|6163.8|6161.6|6158.6|155
1728260400000|2024-10-07 00:20:00|6166.6|6163.6|6166|6163|6167|6164|6165|6162|155
1728260700000|2024-10-07 00:25:00|6165.9|6162.9|6166.9|6163.9|6167.2|6164.2|6165.6|6162.6|123
1728261000000|2024-10-07 00:30:00|6167|6164|6164.3|6161.3|6167|6164|6164.3|6161.3|123
1728261300000|2024-10-07 00:35:00|6164.4|6161.4|6166.1|6163.1|6166.1|6163.1|6163.6|6160.6|101
1728261600000|2024-10-07 00:40:00|6166.2|6163.2|6166|6163|6166.8|6163.8|6165.8|6162.8|86
1728261900000|2024-10-07 00:45:00|6165.9|6162.9|6163.1|6160.1|6165.9|6162.9|6162.2|6159.4|116
1728262200000|2024-10-07 00:50:00|6163|6160|6164.6|6161.6|6164.6|6162.2|6161.9|6159.1|145
1728262500000|2024-10-07 00:55:00|6164.5|6161.5|6162.9|6159.9|6165.7|6162.7|6162.3|6159.9|135
1728262800000|2024-10-07 01:00:00|6163|6160|6167.3|6164.3|6169.9|6166.9|6162.3|6159.3|275
1728263100000|2024-10-07 01:05:00|6167.4|6164.4|6166.3|6163.3|6168.3|6165.9|6165.6|6163.1|145
1728263400000|2024-10-07 01:10:00|6166.2|6163.2|6161.6|6158.6|6166.2|6163.5|6161.5|6158.6|162
1728263700000|2024-10-07 01:15:00|6161.7|6158.7|6163.8|6162|6164.8|6162.5|6160.2|6157.2|200
1728264000000|2024-10-07 01:20:00|6163.7|6161.9|6162.7|6160.9|6166.2|6163.2|6162.3|6160.2|274
1728264300000|2024-10-07 01:25:00|6162.8|6161|6162.8|6159.8|6164|6161.6|6161.8|6159.5|282
1728264600000|2024-10-07 01:30:00|6162.7|6159.7|6166.9|6165.1|6168|6165.6|6162.3|6159.3|245
1728264900000|2024-10-07 01:35:00|6167.3|6164.3|6164.6|6161.6|6168|6165.7|6164.5|6161.5|269
1728265200000|2024-10-07 01:40:00|6164.4|6162.6|6165.3|6162.3|6167.2|6164.2|6163.1|6160.1|205
1728265500000|2024-10-07 01:45:00|6165.4|6162.4|6163.2|6160.2|6167.3|6164.7|6161.2|6159.1|295
1728265800000|2024-10-07 01:50:00|6163.3|6160.3|6165.6|6162.6|6165.6|6162.6|6161.6|6159.3|310
1728266100000|2024-10-07 01:55:00|6165.5|6162.5|6165.9|6162.9|6167.1|6164.9|6164.1|6161.4|275
1728266400000|2024-10-07 02:00:00|6166|6163|6169.9|6166.9|6169.9|6167.4|6165.3|6162.6|255
1728266700000|2024-10-07 02:05:00|6169.8|6166.8|6169.5|6166.5|6170.9|6168.4|6168.4|6166|264
1728267000000|2024-10-07 02:10:00|6169.6|6166.6|6167.7|6164.7|6169.6|6166.6|6166.7|6164.3|234
1728267300000|2024-10-07 02:15:00|6167.6|6164.6|6167.6|6165.8|6170.5|6168|6166.4|6164|258
1728267600000|2024-10-07 02:20:00|6167.5|6165.7|6167.2|6165.4|6168.3|6165.9|6166.2|6163.7|226
1728267900000|2024-10-07 02:25:00|6167.3|6165.5|6167.8|6164.8|6169.5|6167|6166.2|6163.8|210
1728268200000|2024-10-07 02:30:00|6167.9|6164.9|6170.9|6167.9|6171.3|6168.7|6167.2|6164.5|179
1728268500000|2024-10-07 02:35:00|6170.8|6167.8|6169.7|6166.7|6170.8|6168.1|6168.1|6165.7|176
1728268800000|2024-10-07 02:40:00|6169.8|6166.8|6166.4|6163.4|6170|6168|6165.6|6163.1|153
1728269100000|2024-10-07 02:45:00|6166.3|6163.3|6167.5|6165.7|6167.9|6165.7|6164.1|6161.6|165
1728269400000|2024-10-07 02:50:00|6167.4|6165.6|6167.6|6165.8|6168.4|6166.2|6166.4|6164.1|171
1728269700000|2024-10-07 02:55:00|6167.5|6165.7|6166.2|6164.4|6168.5|6165.9|6166.1|6163.7|147
1728270000000|2024-10-07 03:00:00|6166.1|6164.3|6167.9|6166.1|6168.4|6166.2|6165.7|6163.1|132
1728270300000|2024-10-07 03:05:00|6167.8|6166|6166.9|6165.1|6169.2|6167|6166.2|6163.9|120
1728270600000|2024-10-07 03:10:00|6167|6165.2|6166.3|6164.5|6168.9|6166.7|6166.3|6164.1|116
1728270900000|2024-10-07 03:15:00|6166.2|6164.4|6165|6163.2|6166.4|6164.6|6164.3|6162.1|133
1728271200000|2024-10-07 03:20:00|6165.6|6162.6|6163.5|6161.7|6165.6|6163|6163|6160.8|134
1728271500000|2024-10-07 03:25:00|6163.6|6161.8|6165.1|6163.3|6166|6163.5|6163.5|6161|105
1728271800000|2024-10-07 03:30:00|6165.2|6163.4|6166.4|6164.6|6166.8|6164.6|6164.6|6162.4|106
1728272100000|2024-10-07 03:35:00|6166.3|6164.5|6168.5|6165.5|6168.6|6166.3|6166.3|6164.1|96
1728272400000|2024-10-07 03:40:00|6168|6166.2|6168.4|6166.6|6169.5|6167|6167.1|6164.8|124
1728272700000|2024-10-07 03:45:00|6168.8|6165.8|6167.5|6165.7|6169.1|6166.6|6167.4|6165.2|84
1728273000000|2024-10-07 03:50:00|6167.4|6165.6|6167.4|6165.6|6168.1|6166.3|6167.3|6164.8|60
1728273300000|2024-10-07 03:55:00|6167.5|6165.7|6167.4|6164.4|6168.4|6165.7|6165.7|6162.7|90
1728273600000|2024-10-07 04:00:00|6166.9|6165.1|6168.4|6166.6|6169.4|6167|6166.8|6164.1|80
1728273900000|2024-10-07 04:05:00|6168.5|6166.7|6169.9|6166.9|6170.1|6167.7|6167.8|6165.6|82
1728274200000|2024-10-07 04:10:00|6170|6167|6169.9|6166.9|6170.2|6167.5|6168.2|6166.2|64
1728274500000|2024-10-07 04:15:00|6170|6167|6169.5|6167.7|6170.7|6168.4|6169.2|6166.8|57
1728274800000|2024-10-07 04:20:00|6169.6|6167.8|6170|6167|6170.1|6167.9|6169.2|6166.9|66
1728275100000|2024-10-07 04:25:00|6169.5|6167.7|6168.4|6166.6|6169.8|6167.7|6168.2|6166.4|30
1728275400000|2024-10-07 04:30:00|6169.2|6166.2|6168.2|6166.4|6169.2|6167.1|6168.2|6165.8|33
1728275700000|2024-10-07 04:35:00|6168.3|6166.5|6167.4|6165.6|6168.8|6166.6|6167.1|6164.8|51
1728276000000|2024-10-07 04:40:00|6167.3|6165.5|6168.9|6165.9|6169.6|6166.6|6166.7|6164.3|83
1728276300000|2024-10-07 04:45:00|6169|6166|6166.2|6163.2|6169|6166|6165.8|6163.1|56
1728276600000|2024-10-07 04:50:00|6166.3|6163.3|6162.1|6160.3|6166.3|6163.7|6162.1|6160.2|76
1728276900000|2024-10-07 04:55:00|6162|6160.2|6163.2|6161.4|6164.2|6162|6162|6160.2|84
1728277200000|2024-10-07 05:00:00|6163.1|6161.3|6163.3|6160.3|6163.7|6161.5|6162|6159.5|140
1728277500000|2024-10-07 05:05:00|6163.1|6160.1|6161.8|6160|6163.3|6160.4|6161.5|6158.7|82
1728277800000|2024-10-07 05:10:00|6161.7|6159.9|6161.9|6160.1|6163.3|6161|6161.5|6159.3|66
1728278100000|2024-10-07 05:15:00|6162|6160.2|6162.7|6159.7|6162.9|6160.5|6160.5|6158.7|83
1728278400000|2024-10-07 05:20:00|6162.6|6159.6|6162.1|6160.3|6163.3|6161.5|6161.7|6159.5|89
1728278700000|2024-10-07 05:25:00|6162.8|6159.8|6160.2|6158.4|6162.8|6160.8|6160.2|6158.4|84
1728279000000|2024-10-07 05:30:00|6160.1|6158.3|6160.5|6157.5|6161.8|6159|6159.8|6157.5|88
1728279300000|2024-10-07 05:35:00|6160.6|6157.6|6159.6|6157.8|6160.7|6158|6158.5|6156.3|90
1728279600000|2024-10-07 05:40:00|6159.5|6157.7|6160.8|6157.8|6161.7|6159|6159.5|6157.5|80
1728279900000|2024-10-07 05:45:00|6160.7|6157.7|6159|6156|6160.8|6158|6158.5|6156|83
1728280200000|2024-10-07 05:50:00|6158.4|6156.6|6159.4|6156.4|6160.2|6157.3|6157.8|6154.8|143
1728280500000|2024-10-07 05:55:00|6159.5|6156.5|6159.1|6156.1|6159.7|6156.9|6158|6155.3|135
1728280800000|2024-10-07 06:00:00|6159|6156|6157.8|6154.8|6159.2|6156.3|6157.4|6154.7|168
1728281100000|2024-10-07 06:05:00|6157.7|6154.7|6160.1|6158.3|6160.6|6158.4|6157|6154.6|151
1728281400000|2024-10-07 06:10:00|6159.9|6158.1|6162.4|6159.4|6163.7|6160.8|6159.3|6156.9|207
1728281700000|2024-10-07 06:15:00|6162.3|6159.3|6161.9|6158.9|6162.5|6160|6160|6157.1|125
1728282000000|2024-10-07 06:20:00|6162|6159|6158.8|6155.8|6163.5|6160.7|6158.7|6155.7|184
1728282300000|2024-10-07 06:25:00|6158.7|6155.7|6156|6153|6158.7|6156.2|6153.8|6151.2|163
1728282600000|2024-10-07 06:30:00|6156.1|6153.1|6155.5|6152.5|6158.2|6155.7|6155.3|6152.5|236
1728282900000|2024-10-07 06:35:00|6155.6|6152.6|6156.1|6153.1|6157.2|6154.2|6155.1|6152.1|201
1728283200000|2024-10-07 06:40:00|6156.2|6153.2|6155.1|6152.1|6156.5|6153.6|6153.5|6150.5|186
1728283500000|2024-10-07 06:45:00|6155|6152|6157.7|6154.7|6157.7|6154.9|6154|6151|229
1728283800000|2024-10-07 06:50:00|6157.8|6154.8|6157.7|6154.7|6158.6|6155.6|6156.3|6153.3|191
1728284100000|2024-10-07 06:55:00|6157.6|6154.6|6157.1|6154.1|6157.6|6154.6|6154.8|6152.5|174
1728284400000|2024-10-07 07:00:00|6156.9|6153.9|6158|6155|6159.3|6156.3|6155.5|6153.1|323
1728284700000|2024-10-07 07:05:00|6157.4|6155.6|6158.6|6155.6|6160.5|6158|6157.4|6155|250
1728285000000|2024-10-07 07:10:00|6158.4|6155.4|6153|6151.2|6159.2|6156.8|6152.5|6150.2|280
1728285300000|2024-10-07 07:15:00|6153.2|6151.4|6150.2|6147.2|6154.4|6151.9|6150.1|6147.1|222
1728285600000|2024-10-07 07:20:00|6150.1|6147.1|6151.3|6148.3|6151.8|6148.8|6147.7|6145.4|245
1728285900000|2024-10-07 07:25:00|6151.4|6148.4|6149.5|6146.5|6151.7|6148.7|6148.2|6145.9|222
1728286200000|2024-10-07 07:30:00|6148.9|6147.1|6149.9|6148.1|6151.1|6148.9|6148.7|6146.9|246
1728286500000|2024-10-07 07:35:00|6150|6148.2|6149.7|6147.9|6152.5|6150.6|6149.4|6147.4|219
1728286800000|2024-10-07 07:40:00|6149.8|6148|6147.5|6145.7|6152.1|6149.1|6146.5|6144.2|254
1728287100000|2024-10-07 07:45:00|6147.6|6145.8|6150.2|6148.4|6150.2|6148.4|6146.7|6144.9|224
1728287400000|2024-10-07 07:50:00|6150.3|6148.5|6149.6|6146.6|6151.7|6149.4|6149.2|6146.4|217
1728287700000|2024-10-07 07:55:00|6149.7|6146.7|6149.5|6146.5|6149.8|6147.4|6147.2|6144.2|258
1728288000000|2024-10-07 08:00:00|6149.6|6146.6|6149.3|6146.3|6149.9|6148|6146.9|6144.8|271
1728288300000|2024-10-07 08:05:00|6148.7|6146.9|6152.2|6150.4|6152.5|6150.7|6148.4|6145.9|191
1728288600000|2024-10-07 08:10:00|6152.3|6150.5|6151.6|6149.8|6153.7|6151.7|6150.7|6148.9|217
1728288900000|2024-10-07 08:15:00|6151.8|6150|6150.5|6148.7|6152.1|6150.3|6149.5|6147.4|207
1728289200000|2024-10-07 08:20:00|6150.6|6148.8|6149.5|6147.7|6152.5|6150.3|6149.2|6147.4|182
1728289500000|2024-10-07 08:25:00|6149.6|6147.8|6149|6147.2|6151.8|6149.1|6148.6|6146.4|220
1728289800000|2024-10-07 08:30:00|6149.1|6147.3|6151.4|6149.6|6151.6|6149.8|6147.9|6146.1|244
1728290100000|2024-10-07 08:35:00|6151.5|6149.7|6148.8|6147|6154.9|6152.5|6148.8|6147|237
1728290400000|2024-10-07 08:40:00|6148.9|6147.1|6146.4|6144.6|6150.6|6148.5|6146.2|6144.3|240
1728290700000|2024-10-07 08:45:00|6146.5|6144.7|6144.8|6143|6147.9|6145.5|6144.5|6142.7|176
1728291000000|2024-10-07 08:50:00|6144.9|6143.1|6143.1|6141.3|6145.7|6143.9|6143.1|6141.3|174
1728291300000|2024-10-07 08:55:00|6143.2|6141.4|6143.1|6141.3|6143.7|6141.7|6142.1|6140.3|152
1728291600000|2024-10-07 09:00:00|6142.9|6141.1|6139.3|6136.3|6142.9|6141.1|6139.2|6136.2|242
1728291900000|2024-10-07 09:05:00|6139.2|6136.2|6137.8|6136|6141.1|6139.3|6137.8|6135.9|211
1728292200000|2024-10-07 09:10:00|6137.9|6136.1|6138.4|6136.6|6139.3|6137.5|6137.6|6135.8|192
1728292500000|2024-10-07 09:15:00|6138.3|6136.5|6138.5|6136.7|6139.6|6137.8|6136.9|6135.1|195
1728292800000|2024-10-07 09:20:00|6138.6|6136.8|6140|6138.2|6140.1|6138.2|6138.2|6135.8|172
1728293100000|2024-10-07 09:25:00|6140.3|6138.5|6140.5|6138.7|6142.1|6140|6140|6138.2|188
1728293400000|2024-10-07 09:30:00|6140.4|6138.6|6140.5|6137.5|6143|6141|6139.3|6136.9|211
1728293700000|2024-10-07 09:35:00|6139.8|6138|6142.1|6140.3|6142.6|6140.8|6139.8|6137.4|207
1728294000000|2024-10-07 09:40:00|6142.4|6140.6|6146|6143|6146.2|6144|6142.2|6140.4|220
1728294300000|2024-10-07 09:45:00|6145.4|6143.6|6144.5|6142.7|6146.9|6145.1|6144.2|6142.4|178
1728294600000|2024-10-07 09:50:00|6144.6|6142.8|6143.3|6141.5|6144.9|6142.9|6142.2|6139.9|195
1728294900000|2024-10-07 09:55:00|6143.6|6141.8|6143.5|6141.7|6145.2|6143.4|6143.3|6141|235
1728295200000|2024-10-07 10:00:00|6143.4|6141.6|6143.6|6141.8|6145.1|6143|6141.9|6138.9|237
1728295500000|2024-10-07 10:05:00|6143.5|6141.7|6143.8|6142|6145.4|6143|6143.2|6140.8|208
1728295800000|2024-10-07 10:10:00|6143.9|6142.1|6144|6142.2|6145.8|6144|6143.3|6141.3|203
1728296100000|2024-10-07 10:15:00|6144.3|6142.5|6145.5|6143.7|6147.4|6145.2|6144.2|6142.4|191
1728296400000|2024-10-07 10:20:00|6145.6|6143.8|6146.4|6143.4|6146.7|6144.2|6145.1|6142.1|187
1728296700000|2024-10-07 10:25:00|6145.8|6144|6145.3|6142.3|6146.9|6144.8|6144.5|6142.3|191
1728297000000|2024-10-07 10:30:00|6145.4|6142.4|6142.2|6140.4|6146.3|6144.2|6141.6|6139.1|221
1728297300000|2024-10-07 10:35:00|6142.3|6140.5|6144.9|6143.1|6146.1|6143.7|6142.3|6140.2|165
1728297600000|2024-10-07 10:40:00|6145|6143.2|6142.8|6141|6146.1|6144.1|6142.7|6140.9|159
1728297900000|2024-10-07 10:45:00|6143.2|6141.4|6142.2|6140.4|6143.2|6141.4|6141.4|6139.1|158
1728298200000|2024-10-07 10:50:00|6142.3|6140.5|6139.7|6137.9|6142.8|6140.5|6139.4|6137.4|205
1728298500000|2024-10-07 10:55:00|6139.8|6138|6138.5|6135.5|6141|6138.9|6138.1|6135.4|174
1728298800000|2024-10-07 11:00:00|6138.4|6135.4|6135.6|6133.8|6138.9|6136.5|6135.2|6133.4|206
1728299100000|2024-10-07 11:05:00|6135.5|6133.7|6137.4|6135.6|6138.1|6135.8|6135.2|6133.4|205
1728299400000|2024-10-07 11:10:00|6137.5|6135.7|6141.5|6138.5|6142.2|6139.6|6137.4|6135.1|205
1728299700000|2024-10-07 11:15:00|6141.4|6138.4|6142.1|6139.1|6142.5|6139.5|6139.9|6137.4|218
1728300000000|2024-10-07 11:20:00|6142.2|6139.2|6143.2|6140.2|6143.4|6141.2|6141.7|6138.8|173
1728300300000|2024-10-07 11:25:00|6142.9|6141.1|6142.9|6141.1|6145.9|6143.7|6142.5|6140.2|193
1728300600000|2024-10-07 11:30:00|6142.7|6140.9|6145.6|6143.8|6146.7|6144.3|6141.9|6140.1|227
1728300900000|2024-10-07 11:35:00|6145.5|6143.7|6147.9|6146.1|6148.7|6146.9|6144.7|6142.9|201
1728301200000|2024-10-07 11:40:00|6148|6146.2|6148.9|6145.9|6149.4|6147.2|6146.9|6145.1|183
1728301500000|2024-10-07 11:45:00|6148.8|6145.8|6148.3|6145.3|6149.1|6146.3|6147.4|6144.8|152
1728301800000|2024-10-07 11:50:00|6148.4|6145.4|6147.5|6145.7|6149.6|6147.3|6147.4|6145.2|215
1728302100000|2024-10-07 11:55:00|6148.1|6145.1|6149.3|6147.5|6150.3|6148.5|6147.3|6145|241
1728302400000|2024-10-07 12:00:00|6150.1|6147.1|6152.4|6150.6|6153.3|6151.4|6149.6|6147.1|291
1728302700000|2024-10-07 12:05:00|6152.3|6150.5|6154.5|6152.7|6155.7|6153.9|6151.6|6149.5|221
1728303000000|2024-10-07 12:10:00|6154.6|6152.8|6154.6|6151.6|6155.5|6153.7|6153.9|6151.6|180
1728303300000|2024-10-07 12:15:00|6153.8|6152|6151.2|6149.4|6154.4|6152.4|6151.2|6149.4|182
1728303600000|2024-10-07 12:20:00|6151.4|6149.6|6148.1|6146.3|6151.4|6149.6|6146.6|6144.8|280
1728303900000|2024-10-07 12:25:00|6148|6146.2|6146.9|6145.1|6148.1|6146.3|6145.6|6143.8|262
1728304200000|2024-10-07 12:30:00|6147|6145.2|6146.2|6144.4|6147.4|6145.5|6145.2|6143.4|251
1728304500000|2024-10-07 12:35:00|6146.3|6144.5|6146.7|6144.9|6146.9|6145.1|6143.3|6141.5|262
1728304800000|2024-10-07 12:40:00|6146.6|6144.8|6148.6|6145.6|6148.6|6146.2|6146.2|6144.4|184
1728305100000|2024-10-07 12:45:00|6148.5|6145.5|6149|6147.2|6150.2|6148.4|6147.5|6144.8|236
1728305400000|2024-10-07 12:50:00|6148.9|6147.1|6146.3|6144.5|6151.4|6149.2|6145.1|6143.3|302
1728305700000|2024-10-07 12:55:00|6146.4|6144.6|6146|6144.2|6147.5|6145.3|6144.5|6142.7|284
1728306000000|2024-10-07 13:00:00|6145.7|6143.9|6146.7|6143.7|6147.4|6144.9|6143.2|6140.8|346
1728306300000|2024-10-07 13:05:00|6146.2|6144.4|6148.9|6147.1|6150.1|6148.3|6145.8|6143.3|358
1728306600000|2024-10-07 13:10:00|6149|6147.2|6150.6|6148.8|6150.6|6148.8|6147.3|6145.2|305
1728306900000|2024-10-07 13:15:00|6150.5|6148.7|6147.5|6145.7|6151.2|6149.4|6145.4|6143.6|284
1728307200000|2024-10-07 13:20:00|6147.4|6145.6|6144.7|6142.9|6147.7|6145.9|6144.6|6142.8|290
1728307500000|2024-10-07 13:25:00|6144.6|6142.8|6143.2|6141.4|6145|6143.2|6142|6140.2|256
1728307800000|2024-10-07 13:30:00|6143.3|6141.5|6143.9|6142.1|6144.1|6142.3|6141.2|6138.6|430
1728308100000|2024-10-07 13:35:00|6143.8|6142|6143.4|6141.6|6146.1|6144.3|6141.6|6139.3|429
1728308400000|2024-10-07 13:40:00|6143.7|6140.7|6143.2|6141.4|6144.7|6142.5|6141.5|6139.5|360
1728308700000|2024-10-07 13:45:00|6143.3|6141.5|6143.7|6141.9|6146.7|6144.6|6143.2|6141.4|395
1728309000000|2024-10-07 13:50:00|6143.6|6141.8|6142.6|6140.8|6146.1|6144.3|6141.6|6139.8|339
1728309300000|2024-10-07 13:55:00|6142.7|6140.9|6141.7|6139.9|6143.7|6141.9|6139.2|6137.4|356
1728309600000|2024-10-07 14:00:00|6141.6|6139.8|6143.3|6140.3|6143.5|6141.7|6141.2|6139.3|386
1728309900000|2024-10-07 14:05:00|6142.7|6140.9|6139.1|6137.3|6143.1|6141.3|6138.2|6136.4|343
1728310200000|2024-10-07 14:10:00|6139|6137.2|6142.4|6140.6|6142.5|6140.7|6138.8|6136.9|304
1728310500000|2024-10-07 14:15:00|6142.3|6140.5|6135.8|6134|6142.7|6140.7|6135.5|6133.2|389
1728310800000|2024-10-07 14:20:00|6135.7|6133.9|6131.9|6130.1|6136.5|6134.7|6130.9|6128.7|341
1728311100000|2024-10-07 14:25:00|6131.8|6130|6130.5|6128.7|6132.3|6130.5|6129|6127.2|290
1728311400000|2024-10-07 14:30:00|6130.6|6128.8|6126|6123|6130.7|6128.9|6124.2|6122.1|314
1728311700000|2024-10-07 14:35:00|6125.9|6122.9|6125.7|6122.7|6129.3|6126.7|6125.1|6122.1|236
1728312000000|2024-10-07 14:40:00|6125.9|6122.9|6124.8|6121.8|6127.9|6126.1|6124.2|6121.7|305
1728312300000|2024-10-07 14:45:00|6124.3|6122.5|6119.5|6117.7|6125.5|6123.4|6119.4|6117.6|215
1728312600000|2024-10-07 14:50:00|6119.3|6117.5|6122.8|6121|6123.7|6121.9|6118.5|6116.7|334
1728312900000|2024-10-07 14:55:00|6123.1|6121.3|6124.6|6122.8|6126.5|6124.1|6122.3|6120.5|335
1728313200000|2024-10-07 15:00:00|6124.4|6122.6|6124.7|6121.7|6125.9|6123.7|6123|6120.6|383
1728313500000|2024-10-07 15:05:00|6124.5|6122.7|6124.1|6122.3|6125.2|6123.3|6122.1|6119.8|279
1728313800000|2024-10-07 15:10:00|6123.9|6122.1|6123.5|6121.7|6124.6|6122.8|6121.6|6119.1|272
1728314100000|2024-10-07 15:15:00|6123.3|6121.5|6123.9|6122.1|6125.5|6123.1|6123.1|6120.7|251
1728314400000|2024-10-07 15:20:00|6123.8|6122|6126.6|6124.8|6127.4|6125.4|6123.7|6121.9|280
1728314700000|2024-10-07 15:25:00|6126.7|6124.9|6127.3|6125.5|6129.5|6127|6126.1|6124.3|305
1728315000000|2024-10-07 15:30:00|6127.4|6125.6|6126.3|6124.5|6127.4|6125.6|6124.4|6122.2|230
1728315300000|2024-10-07 15:35:00|6126.4|6124.6|6124.8|6123|6128|6125.6|6124.8|6123|241
1728315600000|2024-10-07 15:40:00|6125.5|6122.5|6126.5|6123.5|6128.5|6126.7|6124.9|6122.4|216
1728315900000|2024-10-07 15:45:00|6126.4|6123.4|6124.9|6123.1|6126.5|6124.5|6123.4|6121.3|279
1728316200000|2024-10-07 15:50:00|6125|6123.2|6124.4|6122.6|6127.8|6125.4|6122.8|6120.3|306
1728316500000|2024-10-07 15:55:00|6124.5|6122.7|6124.3|6121.3|6125.2|6122.8|6123.1|6120.5|307
1728316800000|2024-10-07 16:00:00|6124.2|6121.2|6123.6|6121.8|6124.4|6122.1|6122.5|6120.3|323
1728317100000|2024-10-07 16:05:00|6123.5|6121.7|6123.6|6121.8|6124.5|6122.7|6122.8|6121|238
1728317400000|2024-10-07 16:10:00|6124.2|6121.2|6123.6|6121.8|6124.7|6122|6121.6|6119.6|231
1728317700000|2024-10-07 16:15:00|6124.2|6121.2|6123.9|6122.1|6125.4|6123.2|6123.3|6120.9|185
1728318000000|2024-10-07 16:20:00|6124.1|6122.3|6126.6|6124.8|6127|6125.2|6123.9|6121.7|201
1728318300000|2024-10-07 16:25:00|6126.3|6124.5|6124.1|6122.3|6126.5|6124.7|6123.9|6121.5|204
1728318600000|2024-10-07 16:30:00|6124|6122.2|6122|6120.2|6124.5|6122.7|6121.2|6119.4|235
1728318900000|2024-10-07 16:35:00|6122.1|6120.3|6123.4|6121.6|6126.2|6124.4|6121.1|6119.3|205
1728319200000|2024-10-07 16:40:00|6123.8|6122|6124.5|6122.7|6124.5|6122.7|6121.5|6119.7|193
1728319500000|2024-10-07 16:45:00|6124.3|6122.5|6125.6|6122.6|6125.6|6123.1|6123.2|6121.4|224
1728319800000|2024-10-07 16:50:00|6125.5|6122.5|6126.5|6124.7|6127.3|6125.1|6124.5|6122.2|183
1728320100000|2024-10-07 16:55:00|6126.4|6124.6|6126|6124.2|6128|6126.2|6125.9|6124.1|215
1728320400000|2024-10-07 17:00:00|6126.2|6124.4|6127.7|6125.9|6128.1|6126.3|6126.2|6124.4|206
1728320700000|2024-10-07 17:05:00|6127.8|6126|6128.2|6126.4|6128.7|6126.9|6127.1|6125.3|172
1728321000000|2024-10-07 17:10:00|6128.1|6126.3|6127.3|6125.5|6128.5|6126.7|6126.4|6124.6|119
1728321300000|2024-10-07 17:15:00|6127.4|6125.6|6128.2|6126.4|6128.8|6126.8|6126.8|6125|151
1728321600000|2024-10-07 17:20:00|6128.1|6126.3|6126.8|6125|6128.9|6127.1|6126.5|6124.7|180
1728321900000|2024-10-07 17:25:00|6126.7|6124.9|6130.1|6128.3|6130.6|6128.5|6126.6|6124.4|186
1728322200000|2024-10-07 17:30:00|6130|6128.2|6130.1|6128.3|6130.5|6128.7|6129|6127.2|172
1728322500000|2024-10-07 17:35:00|6130.2|6128.4|6131.6|6129.8|6132.3|6130.1|6129.8|6128|162
1728322800000|2024-10-07 17:40:00|6131.7|6129.9|6130.6|6128.8|6132.9|6130.8|6130.2|6128.4|193
1728323100000|2024-10-07 17:45:00|6130.5|6128.7|6130.6|6128.8|6131.7|6129.9|6130.1|6128.1|129
1728323400000|2024-10-07 17:50:00|6130.7|6128.9|6128.5|6126.7|6130.8|6129|6128.4|6126.6|158
1728323700000|2024-10-07 17:55:00|6128.2|6126.4|6128.7|6125.7|6129|6126.7|6127.1|6124.8|163
1728324000000|2024-10-07 18:00:00|6128.8|6125.8|6125.7|6122.7|6128.9|6126.3|6125.1|6122.6|305
1728324300000|2024-10-07 18:05:00|6125.6|6122.6|6123.6|6121.8|6126.1|6123.1|6123|6120.6|183
1728324600000|2024-10-07 18:10:00|6123.5|6121.7|6124.1|6121.1|6124.9|6122.4|6122.8|6120.5|179
1728324900000|2024-10-07 18:15:00|6123.5|6121.7|6123|6121.2|6124.1|6121.9|6122.4|6120.6|218
1728325200000|2024-10-07 18:20:00|6123.1|6121.3|6121.3|6118.3|6124.2|6122.4|6121.1|6118.3|178
1728325500000|2024-10-07 18:25:00|6121.6|6118.6|6121.4|6119.6|6122.5|6120.7|6121|6118.6|125
1728325800000|2024-10-07 18:30:00|6121.3|6119.5|6121.9|6118.9|6123.1|6120.2|6119|6116.6|310
1728326100000|2024-10-07 18:35:00|6121.8|6118.8|6120.6|6118.8|6121.9|6120.1|6117.9|6115.6|216
1728326400000|2024-10-07 18:40:00|6120.5|6118.7|6119.7|6117.9|6122|6120.2|6119.4|6117.6|164
1728326700000|2024-10-07 18:45:00|6119.6|6117.8|6119.1|6116.1|6121.1|6118.6|6118.1|6115.1|220
1728327000000|2024-10-07 18:50:00|6119|6116|6115.1|6113.3|6119|6116|6114.5|6112.5|221
1728327300000|2024-10-07 18:55:00|6115.2|6113.4|6116|6113|6118.9|6116.7|6114.9|6112.6|265
1728327600000|2024-10-07 19:00:00|6115.5|6113.7|6116|6114.2|6116.8|6114.8|6113.8|6111.2|248
1728327900000|2024-10-07 19:05:00|6116.7|6113.7|6116.5|6114.7|6116.7|6114.9|6115.2|6113.4|292
1728328200000|2024-10-07 19:10:00|6116.4|6114.6|6119.8|6116.8|6119.8|6117.3|6115|6112.7|381
1728328500000|2024-10-07 19:15:00|6119.7|6116.7|6121.6|6118.6|6122|6119.6|6119.2|6116.7|259
1728328800000|2024-10-07 19:20:00|6121.5|6118.5|6120.8|6119|6122.1|6120.3|6120.6|6118.5|208
1728329100000|2024-10-07 19:25:00|6120.7|6118.9|6120.1|6118.3|6121.5|6119.6|6119.2|6116.9|309
1728329400000|2024-10-07 19:30:00|6120|6118.2|6118.1|6115.1|6120.1|6118.3|6116.6|6114|340
1728329700000|2024-10-07 19:35:00|6118.4|6115.4|6117.7|6115.9|6118.5|6115.9|6116.7|6114.3|268
1728330000000|2024-10-07 19:40:00|6117.6|6115.8|6119|6116|6119.1|6116.4|6117|6115.2|256
1728330300000|2024-10-07 19:45:00|6118.4|6116.6|6119.6|6116.6|6120.3|6117.7|6118.3|6115.9|248
1728330600000|2024-10-07 19:50:00|6119.5|6116.5|6122.6|6119.6|6123.2|6120.7|6119.3|6116.3|299
1728330900000|2024-10-07 19:55:00|6122.7|6119.7|6122.8|6121|6123.4|6121.3|6121.6|6119|328
1728331200000|2024-10-07 20:00:00|6122.6|6120.8|6125.1|6123.3|6125.9|6123.5|6122.4|6120.2|346
1728331500000|2024-10-07 20:05:00|6125.2|6123.4|6124.2|6122.4|6125.4|6123.6|6123.8|6121.4|265
1728331800000|2024-10-07 20:10:00|6124.1|6122.3|6123.1|6121.3|6124.7|6122.7|6123|6120.8|193
1728332100000|2024-10-07 20:15:00|6123|6121.2|6124.1|6122.3|6124.6|6122.4|6122.6|6120.2|170
1728332400000|2024-10-07 20:20:00|6124.7|6121.7|6123.7|6121.9|6124.7|6122.4|6123.5|6121.1|55
1728332700000|2024-10-07 20:25:00|6123.6|6121.8|6124.4|6121.4|6125.5|6123|6123.6|6121.1|67
1728333000000|2024-10-07 20:30:00|6124.3|6121.3|6124.8|6121.8|6125|6122.5|6123.8|6120.8|135
1728333300000|2024-10-07 20:35:00|6125|6122|6127.8|6124.8|6127.9|6125.3|6124.6|6121.9|121
1728333600000|2024-10-07 20:40:00|6127.9|6124.9|6126.4|6124.6|6127.9|6125.5|6125.9|6123.8|230
1728333900000|2024-10-07 20:45:00|6126.3|6124.5|6127.4|6124.4|6127.9|6124.9|6126.2|6123.9|149
1728334200000|2024-10-07 20:50:00|6127.3|6124.3|6127.5|6124.5|6127.7|6125.2|6126.1|6123.6|171
1728334500000|2024-10-07 20:55:00|6128.4|6123.6|6127.2|6122.4|6128.8|6124|6126.9|6122.1|150
1728334800000|2024-10-07 21:00:00|6131.7|6125.9|6123.4|6117.6|6137.8|6132|6121.1|6115.3|18
1728335100000|2024-10-07 21:05:00|6122.5|6116.7|6122.9|6117.1|6124.2|6118.4|6122.3|6116.5|31
1728335400000|2024-10-07 21:10:00|6122.8|6117|6124.6|6118.8|6125.9|6120.1|6122.8|6117|48
1728335700000|2024-10-07 21:15:00|6124.8|6119|6126.5|6120.7|6128.6|6122.8|6124.8|6119|81
1728336000000|2024-10-07 21:20:00|6126.6|6120.8|6126.6|6120.8|6126.9|6121.1|6126.4|6120.6|20
1728336300000|2024-10-07 21:25:00|6126.5|6120.7|6127.1|6121.3|6127.2|6121.4|6126.4|6120.6|16
1728336600000|2024-10-07 21:30:00|6127|6121.2|6126.8|6121|6127.3|6121.5|6126.6|6120.8|26
1728336900000|2024-10-07 21:35:00|6127.1|6121.3|6127|6121.2|6127.4|6121.6|6126.6|6120.8|33
1728337200000|2024-10-07 21:40:00|6127.1|6121.3|6127|6121.2|6127.3|6121.5|6126.8|6121|31
1728337500000|2024-10-07 21:45:00|6126.9|6121.1|6129.2|6123.4|6129.4|6123.6|6126.9|6121.1|51
1728337800000|2024-10-07 21:50:00|6128.7|6122.9|6130|6124.2|6130.7|6124.9|6127.9|6122.1|86
1728338100000|2024-10-07 21:55:00|6130.1|6124.3|6129.8|6124|6131.2|6125.4|6129.7|6123.9|33
1728338400000|2024-10-07 22:00:00|6129.9|6124.1|6128.1|6123.3|6130.7|6124.9|6128|6123.2|89
1728338700000|2024-10-07 22:05:00|6127.2|6124.2|6129|6126|6129.1|6126.1|6127.2|6124.2|64
1728339000000|2024-10-07 22:10:00|6128.9|6125.9|6130.5|6127.5|6130.5|6127.5|6128.9|6125.9|27
1728339300000|2024-10-07 22:15:00|6131.4|6128.4|6131.3|6128.3|6132.2|6129.2|6131.2|6128.2|33
1728339600000|2024-10-07 22:20:00|6131.2|6128.2|6131.9|6128.9|6132.3|6129.3|6130.8|6127.8|33
1728339900000|2024-10-07 22:25:00|6132|6129|6130|6127|6132.1|6129.1|6129|6126|47
1728340200000|2024-10-07 22:30:00|6129.9|6126.9|6130.4|6127.4|6131.2|6128.2|6129.4|6126.4|67
1728340500000|2024-10-07 22:35:00|6130.3|6127.3|6130|6127|6131.2|6128.2|6127.1|6124.1|109
1728340800000|2024-10-07 22:40:00|6129.8|6126.8|6130|6127|6130.3|6127.3|6129.1|6126.1|54
1728341100000|2024-10-07 22:45:00|6129.9|6126.9|6128.5|6125.5|6130|6127|6128.3|6125.3|60
1728341400000|2024-10-07 22:50:00|6128.4|6125.4|6127.6|6124.6|6129.7|6126.7|6127.5|6124.5|76
1728341700000|2024-10-07 22:55:00|6127.5|6124.5|6127.7|6124.7|6128|6125|6126.3|6123.3|117
1728342000000|2024-10-07 23:00:00|6127.4|6124.4|6129.6|6126.6|6130.3|6127.3|6127.4|6124.4|109
1728342300000|2024-10-07 23:05:00|6129.4|6126.4|6129.2|6126.2|6130.1|6127.1|6128.7|6125.7|105
1728342600000|2024-10-07 23:10:00|6129|6126|6126.8|6123.8|6129.6|6126.6|6126.8|6123.8|94
1728342900000|2024-10-07 23:15:00|6126.7|6123.7|6128.1|6125.1|6128.5|6125.5|6126.7|6123.7|40
1728343200000|2024-10-07 23:20:00|6128|6125|6128.8|6125.8|6130.8|6127.8|6127.8|6124.8|80
1728343500000|2024-10-07 23:25:00|6128.7|6125.7|6125.9|6122.9|6129|6126|6125.9|6122.9|48
1728343800000|2024-10-07 23:30:00|6125.8|6122.8|6126.6|6123.6|6126.7|6124.2|6123.5|6121|63
1728344100000|2024-10-07 23:35:00|6126.5|6123.5|6126.5|6123.5|6126.8|6124.5|6126|6123.2|48
1728344400000|2024-10-07 23:40:00|6126.6|6123.6|6126.7|6123.7|6126.7|6124.3|6125.7|6122.7|68
1728344700000|2024-10-07 23:45:00|6126.6|6123.6|6131.4|6128.4|6131.6|6128.6|6126.6|6123.6|136
1728345000000|2024-10-07 23:50:00|6130.9|6127.9|6131.4|6128.4|6132.7|6129.7|6130.3|6127.3|151
1728345300000|2024-10-07 23:55:00|6131.3|6128.3|6129.2|6126.2|6131.3|6128.3|6128.8|6126|105
1728345600000|2024-10-08 00:00:00|6129.3|6126.3|6134.2|6131.2|6134.3|6131.3|6129.3|6126.3|261
1728345900000|2024-10-08 00:05:00|6134.1|6131.1|6135.7|6132.7|6137.4|6134.4|6133.6|6130.6|213
1728346200000|2024-10-08 00:10:00|6135.8|6132.8|6140.3|6137.3|6140.4|6137.4|6135.3|6132.3|209
1728346500000|2024-10-08 00:15:00|6140.6|6137.6|6141.5|6138.5|6141.7|6138.7|6139.5|6136.5|139
1728346800000|2024-10-08 00:20:00|6141.4|6138.4|6142.1|6139.1|6143.7|6140.7|6140.6|6138|156
1728347100000|2024-10-08 00:25:00|6142.2|6139.2|6142.7|6139.7|6143.8|6140.8|6141.5|6138.5|131
1728347400000|2024-10-08 00:30:00|6142.6|6139.6|6143.3|6140.3|6144.4|6141.4|6141.1|6138.1|187
1728347700000|2024-10-08 00:35:00|6143.4|6140.4|6144.6|6141.6|6145.3|6142.3|6142.2|6139.2|165
1728348000000|2024-10-08 00:40:00|6144.5|6141.5|6146.1|6143.1|6146.5|6143.5|6144.5|6141.5|119
1728348300000|2024-10-08 00:45:00|6146|6143|6146|6143|6146|6143|6144.7|6141.7|94
1728348600000|2024-10-08 00:50:00|6145.9|6142.9|6145.5|6142.5|6146|6143|6144.6|6141.6|122
1728348900000|2024-10-08 00:55:00|6145.4|6142.4|6144.2|6141.2|6145.5|6142.5|6143.5|6140.5|104
1728349200000|2024-10-08 01:00:00|6144|6141|6142.9|6139.9|6144.3|6141.3|6142.8|6139.8|184
1728349500000|2024-10-08 01:05:00|6143|6140|6143.8|6140.8|6144.6|6141.6|6142.4|6139.4|205
1728349800000|2024-10-08 01:10:00|6143.5|6140.5|6141.2|6138.2|6145.3|6142.3|6141.2|6138.2|177
1728350100000|2024-10-08 01:15:00|6141.3|6138.3|6144|6141|6145.4|6142.4|6139.4|6136.4|328
1728350400000|2024-10-08 01:20:00|6143.9|6140.9|6144.3|6141.3|6146.5|6143.5|6143.2|6140.2|195
1728350700000|2024-10-08 01:25:00|6144.2|6141.2|6141.2|6138.2|6144.5|6141.9|6141.1|6138.1|181
1728351000000|2024-10-08 01:30:00|6141.3|6138.3|6139.4|6136.4|6142.4|6139.4|6138.4|6135.4|357
1728351300000|2024-10-08 01:35:00|6139.3|6136.3|6139.8|6136.8|6141.6|6138.6|6137.9|6134.9|293
1728351600000|2024-10-08 01:40:00|6139.4|6136.4|6138.8|6135.8|6142.2|6139.2|6138|6135|324
1728351900000|2024-10-08 01:45:00|6138.7|6135.7|6140.7|6137.7|6141|6138.8|6135.7|6132.7|245
1728352200000|2024-10-08 01:50:00|6140.8|6137.8|6144.6|6141.6|6145.3|6142.3|6139.5|6136.5|280
1728352500000|2024-10-08 01:55:00|6144.5|6141.5|6143.3|6140.3|6145.8|6142.8|6143.3|6140.3|244
1728352800000|2024-10-08 02:00:00|6143.2|6140.2|6139.6|6136.6|6143.3|6140.3|6139.4|6136.4|261
1728353100000|2024-10-08 02:05:00|6139.5|6136.5|6135|6132|6140.6|6137.6|6133.1|6130.1|401
1728353400000|2024-10-08 02:10:00|6134.9|6131.9|6124.5|6121.5|6136.4|6133.4|6124.5|6121.5|396
1728353700000|2024-10-08 02:15:00|6124.7|6121.7|6127.5|6124.5|6128.8|6125.8|6123.1|6120.1|432
1728354000000|2024-10-08 02:20:00|6127.4|6124.4|6124.5|6121.5|6131.2|6128.2|6124|6121|431
1728354300000|2024-10-08 02:25:00|6125.1|6122.1|6120.1|6117.1|6126.4|6123.4|6118.6|6115.6|429
1728354600000|2024-10-08 02:30:00|6119.7|6116.7|6111|6108|6120.7|6117.7|6110.3|6107.3|507
1728354900000|2024-10-08 02:35:00|6111.3|6108.3|6117.3|6114.3|6121.5|6118.5|6108.9|6105.9|628
1728355200000|2024-10-08 02:40:00|6117.2|6114.2|6128.3|6125.3|6128.3|6125.3|6116.5|6113.5|435
1728355500000|2024-10-08 02:45:00|6128.2|6125.2|6125.8|6122.8|6128.4|6125.4|6124.3|6121.3|436
1728355800000|2024-10-08 02:50:00|6125.7|6122.7|6123.1|6120.1|6130.9|6127.9|6121.2|6118.2|463
1728356100000|2024-10-08 02:55:00|6123.2|6120.2|6125.6|6122.6|6126.7|6123.7|6123.1|6120.1|416
1728356400000|2024-10-08 03:00:00|6125.5|6122.5|6129.2|6126.2|6133.2|6130.2|6125.5|6122.5|362
1728356700000|2024-10-08 03:05:00|6128.8|6125.8|6131.8|6128.8|6135.3|6132.3|6128.8|6125.8|370
1728357000000|2024-10-08 03:10:00|6131.4|6128.4|6132.5|6129.5|6133|6130|6130|6127|313
1728357300000|2024-10-08 03:15:00|6132.6|6129.6|6133.6|6130.6|6135.9|6132.9|6132|6129|303
1728357600000|2024-10-08 03:20:00|6133.7|6130.7|6133.3|6130.3|6134.4|6131.4|6130.5|6127.5|277
1728357900000|2024-10-08 03:25:00|6133.2|6130.2|6132.6|6129.6|6134|6131|6131.6|6128.6|243
1728358200000|2024-10-08 03:30:00|6132.7|6129.7|6129.8|6126.8|6133.2|6130.2|6129.8|6126.8|239
1728358500000|2024-10-08 03:35:00|6130|6127|6130.8|6127.8|6132.6|6129.6|6129|6126|176
1728358800000|2024-10-08 03:40:00|6130.6|6127.6|6128.8|6125.8|6130.6|6127.6|6125.7|6122.7|238
1728359100000|2024-10-08 03:45:00|6128.9|6125.9|6127.2|6124.2|6130.2|6127.2|6127.2|6124.2|207
1728359400000|2024-10-08 03:50:00|6127.3|6124.3|6126.4|6123.4|6127.3|6124.3|6124.5|6121.5|224
1728359700000|2024-10-08 03:55:00|6126.3|6123.3|6126.4|6123.4|6126.8|6123.8|6124.8|6121.8|217
1728360000000|2024-10-08 04:00:00|6126.6|6123.6|6126.4|6123.4|6127.7|6125.2|6125.2|6122.7|124
1728360300000|2024-10-08 04:05:00|6126.5|6123.5|6126.4|6123.4|6127.3|6124.4|6125.5|6123|112
1728360600000|2024-10-08 04:10:00|6126.6|6123.6|6123.7|6120.7|6126.8|6123.8|6123.7|6120.7|97
1728360900000|2024-10-08 04:15:00|6123.9|6120.9|6126.8|6123.8|6127.4|6124.4|6123.9|6120.9|113
1728361200000|2024-10-08 04:20:00|6126.9|6123.9|6124.5|6121.5|6127|6124|6124.5|6121.5|101
1728361500000|2024-10-08 04:25:00|6124|6122.2|6125|6122|6125.5|6122.5|6124|6121.1|84
1728361800000|2024-10-08 04:30:00|6125.1|6122.1|6127.9|6124.9|6128.9|6126.3|6125|6122|98
1728362100000|2024-10-08 04:35:00|6128|6125|6129.2|6126.2|6129.8|6126.8|6127.4|6124.6|97
1728362400000|2024-10-08 04:40:00|6129.1|6126.1|6127.4|6124.4|6129.1|6126.1|6127.2|6124.2|100
1728362700000|2024-10-08 04:45:00|6127.5|6124.5|6126.2|6123.2|6127.5|6124.5|6125.8|6122.8|88
1728363000000|2024-10-08 04:50:00|6126.3|6123.3|6126.2|6123.2|6127.3|6124.8|6125.8|6123.2|67
1728363300000|2024-10-08 04:55:00|6126.3|6123.3|6127|6124|6128.2|6125.2|6125.8|6123.3|105
1728363600000|2024-10-08 05:00:00|6126.9|6123.9|6127|6124|6131.2|6128.2|6126.5|6123.5|244
1728363900000|2024-10-08 05:05:00|6126.9|6123.9|6122.9|6119.9|6128.5|6125.5|6122.9|6119.9|294
1728364200000|2024-10-08 05:10:00|6122.8|6119.8|6124.7|6121.7|6125.8|6122.8|6120.1|6117.1|298
1728364500000|2024-10-08 05:15:00|6124.6|6121.6|6128.3|6125.3|6128.5|6125.5|6124.6|6121.6|298
1728364800000|2024-10-08 05:20:00|6128.2|6125.2|6127.3|6124.3|6128.9|6125.9|6126.8|6123.9|260
1728365100000|2024-10-08 05:25:00|6127.4|6124.4|6125.3|6122.3|6127.9|6125.1|6125|6122|236
1728365400000|2024-10-08 05:30:00|6125.2|6122.2|6123.7|6121.9|6127.2|6124.2|6123.7|6121.1|216
1728365700000|2024-10-08 05:35:00|6124.1|6121.1|6122.5|6119.5|6124.7|6121.7|6121.9|6119.1|279
1728366000000|2024-10-08 05:40:00|6122.7|6119.7|6125.8|6122.8|6126.2|6123.4|6122.5|6119.5|176
1728366300000|2024-10-08 05:45:00|6125.5|6122.5|6122.6|6119.6|6125.6|6123|6121.2|6118.2|234
1728366600000|2024-10-08 05:50:00|6122.7|6119.7|6121.2|6118.2|6124.2|6121.2|6120.1|6117.7|228
1728366900000|2024-10-08 05:55:00|6120.6|6118.8|6123|6120|6123.1|6120.1|6119.6|6117|257
1728367200000|2024-10-08 06:00:00|6123.5|6120.5|6122.7|6119.7|6125.2|6122.2|6120.7|6118.1|325
1728367500000|2024-10-08 06:05:00|6122.6|6119.6|6123.4|6120.4|6123.6|6120.6|6119.9|6117.2|253
1728367800000|2024-10-08 06:10:00|6123.6|6120.6|6118.8|6115.8|6124.3|6121.7|6118.7|6115.7|281
1728368100000|2024-10-08 06:15:00|6118.7|6115.7|6117.5|6115.7|6121.7|6118.9|6117.5|6115.2|250
1728368400000|2024-10-08 06:20:00|6117.6|6115.8|6120.6|6117.6|6122.3|6119.8|6117.6|6115|225
1728368700000|2024-10-08 06:25:00|6119.5|6117.7|6121.1|6119.3|6121.9|6119.7|6118.4|6116.2|226
1728369000000|2024-10-08 06:30:00|6121|6119.2|6122.2|6119.2|6123.8|6121|6119.6|6117.5|236
1728369300000|2024-10-08 06:35:00|6122.3|6119.3|6123.4|6120.4|6124|6121.3|6119.7|6117.2|223
1728369600000|2024-10-08 06:40:00|6123.3|6120.3|6124.8|6121.8|6125.1|6122.5|6121.7|6119.4|214
1728369900000|2024-10-08 06:45:00|6124.7|6121.7|6120.3|6118.5|6124.7|6122.4|6120.3|6117.7|228
1728370200000|2024-10-08 06:50:00|6121|6118|6120.4|6117.4|6121.7|6119|6118.7|6116.3|212
1728370500000|2024-10-08 06:55:00|6119.9|6118.1|6123.1|6120.1|6123.7|6120.7|6119.6|6117.3|205
1728370800000|2024-10-08 07:00:00|6123|6120|6113.6|6110.6|6123.9|6120.9|6112.7|6109.7|410
1728371100000|2024-10-08 07:05:00|6113.7|6110.7|6115|6112|6115.4|6112.4|6112.9|6110.5|287
1728371400000|2024-10-08 07:10:00|6114.2|6112.4|6118.7|6115.7|6119.9|6116.9|6114|6112|263
1728371700000|2024-10-08 07:15:00|6118.6|6115.6|6117.3|6114.3|6119.3|6116.9|6115.8|6113.4|279
1728372000000|2024-10-08 07:20:00|6116.9|6113.9|6116.8|6113.8|6119.9|6117.3|6115.8|6113.4|242
1728372300000|2024-10-08 07:25:00|6116.9|6113.9|6121.9|6120.1|6123.3|6121|6115.8|6113.8|277
1728372600000|2024-10-08 07:30:00|6121.8|6120|6121.9|6120.1|6125.4|6123.3|6121.8|6119.4|220
1728372900000|2024-10-08 07:35:00|6122|6120.2|6123|6121.2|6123.2|6121.3|6120.8|6118.6|244
1728373200000|2024-10-08 07:40:00|6123.1|6121.3|6128.1|6126.3|6128.1|6126.3|6122.5|6120.7|266
1728373500000|2024-10-08 07:45:00|6128|6126.2|6128.1|6126.3|6130|6127.9|6127.5|6125.2|288
1728373800000|2024-10-08 07:50:00|6128.2|6126.4|6132.6|6129.6|6133.3|6130.7|6128|6126|230
1728374100000|2024-10-08 07:55:00|6132.5|6129.5|6132.2|6130.4|6133.9|6131.3|6130.1|6128.3|277
1728374400000|2024-10-08 08:00:00|6132.3|6130.5|6130.5|6128.7|6132.5|6130.7|6129.9|6128.1|275
1728374700000|2024-10-08 08:05:00|6130.3|6128.5|6128|6126.2|6132.2|6130.4|6127.9|6126.1|265
1728375000000|2024-10-08 08:10:00|6128.4|6126.6|6125.6|6123.8|6129.2|6127.4|6125.1|6123.3|218
1728375300000|2024-10-08 08:15:00|6125.7|6123.9|6122.6|6120.8|6126.6|6124.8|6122.1|6120.3|168
1728375600000|2024-10-08 08:20:00|6122.7|6120.9|6122.1|6120.3|6122.9|6121.1|6120.1|6118.3|192
1728375900000|2024-10-08 08:25:00|6122.2|6120.4|6121.1|6119.3|6122.8|6121|6119.8|6118|194
1728376200000|2024-10-08 08:30:00|6121.2|6119.4|6120.4|6118.6|6122.3|6120.5|6117.9|6116.1|155
1728376500000|2024-10-08 08:35:00|6120.3|6118.5|6120.3|6118.5|6121.8|6120|6119.4|6117.6|108
1728376800000|2024-10-08 08:40:00|6120.2|6118.4|6119.8|6118|6120.4|6118.6|6118.7|6116.9|146
1728377100000|2024-10-08 08:45:00|6119.9|6118.1|6119.1|6117.3|6119.9|6118.1|6118.2|6116.4|132
1728377400000|2024-10-08 08:50:00|6119|6117.2|6123.6|6121.8|6123.9|6122.1|6118.2|6116.4|139
1728377700000|2024-10-08 08:55:00|6123.5|6121.7|6124.6|6122.8|6125.1|6123.3|6122.4|6120.6|230
1728378000000|2024-10-08 09:00:00|6124.7|6122.9|6125.1|6123.3|6126.1|6124.3|6124.1|6122.3|161
1728378300000|2024-10-08 09:05:00|6125|6123.2|6122.2|6120.4|6126.7|6124.9|6121.6|6119.8|196
1728378600000|2024-10-08 09:10:00|6122.1|6120.3|6118.6|6116.8|6122.1|6120.3|6117.1|6115.3|171
1728378900000|2024-10-08 09:15:00|6118.7|6116.9|6118.4|6116.6|6119.9|6118.1|6118.3|6116.5|147
1728379200000|2024-10-08 09:20:00|6118.5|6116.7|6118.6|6116.8|6119.3|6117.5|6117.4|6115.6|163
1728379500000|2024-10-08 09:25:00|6118.5|6116.7|6118|6116.2|6118.6|6116.8|6116.8|6115|119
1728379800000|2024-10-08 09:30:00|6117.9|6116.1|6120.4|6118.6|6121.1|6119.3|6117.6|6115.8|161
1728380100000|2024-10-08 09:35:00|6120.5|6118.7|6118.3|6116.5|6121.2|6119.4|6118.3|6116.5|144
1728380400000|2024-10-08 09:40:00|6118.2|6116.4|6118.8|6117|6119.1|6117.3|6117|6115.2|152
1728380700000|2024-10-08 09:45:00|6118.9|6117.1|6119.5|6117.7|6119.5|6117.7|6117.4|6115.6|132
1728381000000|2024-10-08 09:50:00|6119.6|6117.8|6117.3|6115.5|6119.7|6117.9|6117.2|6115.4|113
1728381300000|2024-10-08 09:55:00|6117.4|6115.6|6119.3|6117.5|6119.4|6117.6|6117.3|6115.5|115
1728381600000|2024-10-08 10:00:00|6119.4|6117.6|6120.7|6118.9|6121.5|6119.7|6119.3|6117.5|105
1728381900000|2024-10-08 10:05:00|6120.6|6118.8|6118.8|6117|6120.6|6118.8|6117.9|6116.1|91
1728382200000|2024-10-08 10:10:00|6118.9|6117.1|6119.4|6117.6|6120.1|6118.3|6118.2|6116.4|130
1728382500000|2024-10-08 10:15:00|6119.5|6117.7|6118.1|6116.3|6120.4|6118.6|6117.8|6116|113
1728382800000|2024-10-08 10:20:00|6118.2|6116.4|6116.6|6114.8|6118.3|6116.5|6116.4|6114.6|103
1728383100000|2024-10-08 10:25:00|6116.5|6114.7|6117.7|6115.9|6118.1|6116.3|6116.5|6114.7|100
1728383400000|2024-10-08 10:30:00|6117.8|6116|6119.2|6117.4|6119.2|6117.4|6117.5|6115.7|104
1728383700000|2024-10-08 10:35:00|6119.4|6117.6|6117.3|6115.5|6119.7|6117.9|6117.3|6115.5|138
1728384000000|2024-10-08 10:40:00|6117.2|6115.4|6115.4|6113.6|6117.4|6115.6|6115.4|6113.6|111
1728384300000|2024-10-08 10:45:00|6115.3|6113.5|6117.5|6115.7|6118.2|6116.4|6114.8|6113|120
1728384600000|2024-10-08 10:50:00|6117.4|6115.6|6118.6|6116.8|6120.5|6118.7|6117.4|6115.6|138
1728384900000|2024-10-08 10:55:00|6118.7|6116.9|6118.9|6117.1|6120.6|6118.8|6118.4|6116.6|171
1728385200000|2024-10-08 11:00:00|6118.7|6116.9|6119.5|6117.7|6121|6119.2|6118.1|6116.3|164
1728385500000|2024-10-08 11:05:00|6119.4|6117.6|6119.1|6117.3|6120.7|6118.9|6118.7|6116.9|136
1728385800000|2024-10-08 11:10:00|6119.2|6117.4|6118.5|6116.7|6119.4|6117.6|6117.2|6115.4|125
1728386100000|2024-10-08 11:15:00|6118.6|6116.8|6121|6119.2|6121.1|6119.3|6117.8|6116|121
1728386400000|2024-10-08 11:20:00|6121.1|6119.3|6120.8|6119|6121.5|6119.7|6119.5|6117.7|135
1728386700000|2024-10-08 11:25:00|6120.7|6118.9|6121.3|6119.5|6121.3|6119.5|6119.8|6118|123
1728387000000|2024-10-08 11:30:00|6121.5|6119.7|6120.8|6119|6122.9|6121.1|6120.5|6118.7|140
1728387300000|2024-10-08 11:35:00|6121|6119.2|6124.7|6122.9|6126.2|6124.4|6121|6119.2|158
1728387600000|2024-10-08 11:40:00|6124.8|6123|6124.3|6122.5|6126.7|6124.9|6124.1|6122.3|163
1728387900000|2024-10-08 11:45:00|6124.2|6122.4|6126.8|6125|6126.8|6125|6124.1|6122.3|168
1728388200000|2024-10-08 11:50:00|6126.7|6124.9|6127|6125.2|6127.5|6125.7|6125.6|6123.8|118
1728388500000|2024-10-08 11:55:00|6127.1|6125.3|6127|6125.2|6128.7|6126.9|6126.6|6124.8|174
1728388800000|2024-10-08 12:00:00|6126.8|6125|6128.8|6127|6129|6127.2|6126.8|6125|205
1728389100000|2024-10-08 12:05:00|6128.6|6126.8|6124.8|6123|6129.4|6127.6|6124.6|6122.8|177
1728389400000|2024-10-08 12:10:00|6124.9|6123.1|6125|6123.2|6125.3|6123.5|6123.3|6121.5|179
1728389700000|2024-10-08 12:15:00|6124.9|6123.1|6126.8|6125|6127.7|6125.9|6124.5|6122.7|139
1728390000000|2024-10-08 12:20:00|6126.6|6124.8|6121.9|6120.1|6126.6|6124.8|6121.9|6120.1|191
1728390300000|2024-10-08 12:25:00|6122|6120.2|6120.8|6117.8|6122.7|6120.9|6119.8|6117.7|180
1728390600000|2024-10-08 12:30:00|6120.9|6117.9|6115.1|6113.3|6120.9|6118.5|6114.6|6112.8|183
1728390900000|2024-10-08 12:35:00|6115|6113.2|6119.2|6117.4|6119.9|6118.1|6115|6113.2|218
1728391200000|2024-10-08 12:40:00|6119|6117.2|6121|6118|6121|6119.2|6117.9|6116|153
1728391500000|2024-10-08 12:45:00|6120.5|6118.7|6119.1|6117.3|6120.8|6119|6118.9|6117.1|135
1728391800000|2024-10-08 12:50:00|6119|6117.2|6121.2|6119.4|6122|6120.2|6119|6117.2|157
1728392100000|2024-10-08 12:55:00|6121.3|6119.5|6122.6|6120.8|6122.7|6120.9|6118.6|6116.8|217
1728392400000|2024-10-08 13:00:00|6122.5|6120.7|6127.7|6125.9|6127.8|6126|6122.5|6120.7|237
1728392700000|2024-10-08 13:05:00|6127.8|6126|6126.2|6124.4|6129.8|6127.8|6126|6124.2|308
1728393000000|2024-10-08 13:10:00|6126|6124.2|6122.7|6120.9|6126|6124.2|6120.6|6118.8|319
1728393300000|2024-10-08 13:15:00|6122.8|6121|6122|6120.2|6125|6123.2|6121.5|6119.7|267
1728393600000|2024-10-08 13:20:00|6121.9|6120.1|6122.9|6121.1|6124.3|6122.5|6120.9|6119.1|251
1728393900000|2024-10-08 13:25:00|6122.8|6121|6121.8|6120|6123|6121.2|6120.5|6118.7|252
1728394200000|2024-10-08 13:30:00|6121.9|6120.1|6123.2|6121.4|6123.9|6122.1|6120.5|6118.7|372
1728394500000|2024-10-08 13:35:00|6123.1|6121.3|6117.7|6115.9|6123.3|6121.5|6117.7|6115.9|341
1728394800000|2024-10-08 13:40:00|6117.9|6116.1|6119.7|6117.9|6120.5|6118.7|6116.5|6114.7|282
1728395100000|2024-10-08 13:45:00|6119.5|6117.7|6118.1|6116.3|6119.9|6118.1|6116.6|6114.8|296
1728395400000|2024-10-08 13:50:00|6118.2|6116.4|6114.4|6112.6|6118.5|6116.7|6114|6112.2|285
1728395700000|2024-10-08 13:55:00|6114.5|6112.7|6118|6116.2|6118.4|6116.6|6113.7|6111.9|331
1728396000000|2024-10-08 14:00:00|6118.3|6116.5|6119.8|6118|6120|6118.2|6117.7|6115.9|254
1728396300000|2024-10-08 14:05:00|6119.9|6118.1|6123.3|6121.5|6124.6|6122.3|6119.2|6117.4|335
1728396600000|2024-10-08 14:10:00|6123.2|6121.4|6122.8|6121|6124|6122.2|6122.1|6120.3|235
1728396900000|2024-10-08 14:15:00|6122.7|6120.9|6126.1|6124.3|6126.1|6124.3|6122.1|6119.8|267
1728397200000|2024-10-08 14:20:00|6126.2|6124.4|6121.3|6119.5|6127.2|6125.4|6121.1|6119.3|236
1728397500000|2024-10-08 14:25:00|6121.2|6119.4|6117.2|6115.4|6123.7|6121.9|6116.8|6115|245
1728397800000|2024-10-08 14:30:00|6117.1|6115.3|6112.6|6110.8|6117.1|6115.3|6112.6|6110.2|290
1728398100000|2024-10-08 14:35:00|6112.5|6110.7|6115.4|6113.6|6116.8|6114.7|6111.5|6109.1|276
1728398400000|2024-10-08 14:40:00|6115.5|6113.7|6113.9|6112.1|6115.5|6113.7|6112.2|6110.4|295
1728398700000|2024-10-08 14:45:00|6114.1|6112.3|6114.2|6112.4|6115.9|6114.1|6113.2|6111.4|230
1728399000000|2024-10-08 14:50:00|6114|6112.2|6116|6114.2|6117.9|6116.1|6112.8|6111|237
1728399300000|2024-10-08 14:55:00|6116.1|6114.3|6115.4|6113.6|6117.5|6115.7|6115.4|6113.6|234
1728399600000|2024-10-08 15:00:00|6115.3|6113.5|6117.8|6116|6117.8|6116|6114.9|6113.1|344
1728399900000|2024-10-08 15:05:00|6117.9|6116.1|6115.5|6113.7|6118.5|6116.7|6114.8|6113|242
1728400200000|2024-10-08 15:10:00|6115.3|6113.5|6113.3|6111.5|6115.3|6113.5|6112.3|6110.5|211
1728400500000|2024-10-08 15:15:00|6113|6111.2|6113.5|6111.7|6114.7|6112.9|6113|6111.2|170
1728400800000|2024-10-08 15:20:00|6113.6|6111.8|6111.6|6109.8|6114.2|6112.4|6110.8|6109|243
1728401100000|2024-10-08 15:25:00|6111.5|6109.7|6112|6110.2|6113.5|6111.3|6111|6108.9|267
1728401400000|2024-10-08 15:30:00|6112.1|6110.3|6109.9|6108.1|6113.7|6111.4|6109.9|6108.1|223
1728401700000|2024-10-08 15:35:00|6110|6108.2|6114|6112.2|6114.1|6112.3|6109.9|6108.1|210
1728402000000|2024-10-08 15:40:00|6114.2|6112.4|6115.5|6113.7|6116.4|6114.6|6114.2|6112.4|144
1728402300000|2024-10-08 15:45:00|6115.4|6113.6|6117|6115.2|6117.5|6115.7|6114.8|6113|140
1728402600000|2024-10-08 15:50:00|6117.1|6115.3|6121.7|6119.9|6122.9|6121.1|6116.9|6115.1|243
1728402900000|2024-10-08 15:55:00|6121.8|6120|6121.9|6120.1|6123.8|6122|6121|6119.2|252
1728403200000|2024-10-08 16:00:00|6121.8|6120|6120.7|6118.9|6122.4|6120.6|6118.8|6117|275
1728403500000|2024-10-08 16:05:00|6120.8|6119|6122.1|6120.3|6122.3|6120.5|6120.1|6118.3|187
1728403800000|2024-10-08 16:10:00|6122.3|6120.5|6123.3|6121.5|6123.5|6121.7|6121.9|6120.1|181
1728404100000|2024-10-08 16:15:00|6123.2|6121.4|6124.8|6123|6126.3|6124.5|6122.5|6120.7|179
1728404400000|2024-10-08 16:20:00|6124.9|6123.1|6124.5|6122.7|6126.1|6124.3|6124.3|6122.5|153
1728404700000|2024-10-08 16:25:00|6124.3|6122.5|6124.7|6122.9|6125.3|6123.5|6123.6|6121.8|164
1728405000000|2024-10-08 16:30:00|6124.8|6123|6124.4|6122.6|6125.2|6123.4|6122.8|6121|114
1728405300000|2024-10-08 16:35:00|6124.2|6122.4|6125|6123.2|6125|6123.2|6123.2|6121.4|135
1728405600000|2024-10-08 16:40:00|6125.1|6123.3|6123.3|6121.5|6125.7|6123.9|6122.5|6120.7|154
1728405900000|2024-10-08 16:45:00|6123.4|6121.6|6123.3|6121.5|6124.4|6122.6|6122.9|6121.1|144
1728406200000|2024-10-08 16:50:00|6123.4|6121.6|6123.1|6121.3|6123.7|6121.9|6122.4|6120.6|108
1728406500000|2024-10-08 16:55:00|6123|6121.2|6121.9|6120.1|6123|6121.2|6121.3|6119.5|144
1728406800000|2024-10-08 17:00:00|6121.7|6119.9|6117|6115.2|6121.7|6119.9|6116.6|6114.8|266
1728407100000|2024-10-08 17:05:00|6116.9|6115.1|6114.1|6112.3|6118|6116.2|6114.1|6112.3|243
1728407400000|2024-10-08 17:10:00|6114|6112.2|6116|6114.2|6116.8|6115|6112.8|6111|258
1728407700000|2024-10-08 17:15:00|6116.3|6114.5|6114|6112.2|6116.3|6114.5|6113.9|6112.1|275
1728408000000|2024-10-08 17:20:00|6114.2|6112.4|6118.7|6116.9|6119.3|6117.5|6113.9|6112.1|248
1728408300000|2024-10-08 17:25:00|6118.6|6116.8|6120.8|6119|6121.7|6119.9|6118.6|6116.8|190
1728408600000|2024-10-08 17:30:00|6120.9|6119.1|6122.1|6120.3|6123.1|6121.3|6120.7|6118.9|189
1728408900000|2024-10-08 17:35:00|6122.2|6120.4|6119.4|6117.6|6122.3|6120.5|6119|6117.2|164
1728409200000|2024-10-08 17:40:00|6119.5|6117.7|6120.8|6119|6121.3|6119.5|6118.5|6116.7|117
1728409500000|2024-10-08 17:45:00|6120.7|6118.9|6118.1|6116.3|6120.7|6118.9|6118|6116.2|108
1728409800000|2024-10-08 17:50:00|6118|6116.2|6119|6117.2|6119.6|6117.8|6117|6115.2|114
1728410100000|2024-10-08 17:55:00|6119.1|6117.3|6120.5|6118.7|6120.7|6118.9|6118.5|6116.7|187
1728410400000|2024-10-08 18:00:00|6120.4|6118.6|6120.3|6118.5|6121.1|6119.3|6119.6|6117.3|289
1728410700000|2024-10-08 18:05:00|6120.4|6118.6|6121.4|6119.6|6122|6120.2|6120.1|6118.3|243
1728411000000|2024-10-08 18:10:00|6121.5|6119.7|6122.3|6120.5|6123|6121.2|6121.2|6119.4|200
1728411300000|2024-10-08 18:15:00|6122.2|6120.4|6121.5|6119.7|6123.3|6121.5|6121.4|6119.6|183
1728411600000|2024-10-08 18:20:00|6121.4|6119.6|6122.4|6120.6|6122.5|6120.7|6120|6118.2|225
1728411900000|2024-10-08 18:25:00|6122.2|6120.4|6121.2|6119.4|6122.3|6120.5|6120.2|6118.4|151
1728412200000|2024-10-08 18:30:00|6121.4|6119.6|6122.2|6120.4|6122.5|6120.7|6119.9|6118.1|144
1728412500000|2024-10-08 18:35:00|6122.1|6120.3|6123.1|6121.3|6124.4|6122.6|6121.9|6120.1|196
1728412800000|2024-10-08 18:40:00|6123.2|6121.4|6122.9|6121.1|6124.8|6123|6122.2|6120.4|171
1728413100000|2024-10-08 18:45:00|6122.8|6121|6122.2|6120.4|6123.3|6121.5|6121.8|6120|163
1728413400000|2024-10-08 18:50:00|6122.3|6120.5|6123.8|6122|6125.1|6123.3|6122.2|6120.4|153
1728413700000|2024-10-08 18:55:00|6123.7|6121.9|6123.3|6121.5|6125|6123.2|6122.3|6120.5|213
1728414000000|2024-10-08 19:00:00|6123.2|6121.4|6123.5|6121.7|6124.9|6123.1|6122.7|6120.9|177
1728414300000|2024-10-08 19:05:00|6123.8|6122|6123|6121.2|6124.2|6122.4|6122.4|6120.6|204
1728414600000|2024-10-08 19:10:00|6122.9|6121.1|6124.4|6122.6|6124.5|6122.7|6122.7|6120.9|181
1728414900000|2024-10-08 19:15:00|6124.1|6122.3|6126.5|6124.7|6126.5|6124.7|6123.6|6121.8|174
1728415200000|2024-10-08 19:20:00|6126.2|6124.4|6126.8|6125|6127.6|6125.8|6125.2|6123.4|212
1728415500000|2024-10-08 19:25:00|6126.7|6124.9|6127.9|6126.1|6127.9|6126.1|6126.7|6124.9|157
1728415800000|2024-10-08 19:30:00|6127.7|6125.9|6129|6127.2|6129.6|6127.8|6127.5|6125.7|252
1728416100000|2024-10-08 19:35:00|6129.1|6127.3|6131.8|6128.8|6131.8|6129.3|6128.9|6127.1|117
1728416400000|2024-10-08 19:40:00|6131.7|6128.7|6132.5|6130.7|6133.3|6131|6131.7|6128.7|164
1728416700000|2024-10-08 19:45:00|6132.8|6129.8|6133.9|6132.1|6134.3|6132.5|6132.2|6129.8|205
1728417000000|2024-10-08 19:50:00|6133.7|6131.9|6135.9|6134.1|6136.6|6134.8|6133.7|6131.9|281
1728417300000|2024-10-08 19:55:00|6135.7|6133.9|6136.5|6134.7|6137.5|6135.7|6135.6|6133.8|210
1728417600000|2024-10-08 20:00:00|6136.3|6134.5|6135.6|6133.8|6136.4|6134.6|6134.8|6133|285
1728417900000|2024-10-08 20:05:00|6135.5|6133.7|6135.3|6133.5|6136.7|6134.9|6135.2|6133.4|208
1728418200000|2024-10-08 20:10:00|6135.2|6133.4|6136.3|6134.5|6136.7|6134.9|6135.2|6133.4|134
1728418500000|2024-10-08 20:15:00|6136.2|6134.4|6135.4|6133.6|6136.6|6134.8|6135.2|6133.4|119
1728418800000|2024-10-08 20:20:00|6135.3|6133.5|6135.3|6133.5|6135.7|6133.9|6135|6133.2|92
1728419100000|2024-10-08 20:25:00|6135.2|6133.4|6137.2|6135.4|6137.3|6135.5|6135.2|6133.4|101
1728419400000|2024-10-08 20:30:00|6137.3|6135.5|6135.8|6132.8|6137.3|6135.5|6135.2|6132.6|136
1728419700000|2024-10-08 20:35:00|6136.2|6133.2|6136.8|6135|6136.9|6135|6135.6|6133.2|114
1728420000000|2024-10-08 20:40:00|6137.3|6134.3|6136.8|6135|6137.3|6135.1|6135.7|6133.6|156
1728420300000|2024-10-08 20:45:00|6136.7|6134.9|6139.1|6136.1|6139.1|6136.5|6136.2|6134|148
1728420600000|2024-10-08 20:50:00|6138.4|6135.4|6139|6136|6139.3|6136.3|6137.7|6134.8|124
1728420900000|2024-10-08 20:55:00|6140|6135.2|6141.2|6136.4|6141.2|6136.4|6139.4|6134.9|98
1728421200000|2024-10-08 21:00:00|6147.4|6141.6|6145.8|6140|6147.4|6141.6|6145.1|6139.3|17
1728421500000|2024-10-08 21:05:00|6145.4|6139.6|6145.5|6139.7|6145.8|6140|6145|6139.2|28
1728421800000|2024-10-08 21:10:00|6145.3|6139.5|6142.3|6136.5|6145.6|6139.8|6142.3|6136.5|33
1728422100000|2024-10-08 21:15:00|6142.4|6136.6|6143|6137.2|6143.2|6137.4|6141.8|6136|58
1728422400000|2024-10-08 21:20:00|6143.1|6137.3|6143.2|6137.4|6143.5|6137.7|6142.9|6137.1|39
1728422700000|2024-10-08 21:25:00|6143.3|6137.5|6142.4|6136.9|6143.3|6137.5|6142.3|6136.7|35
1728423000000|2024-10-08 21:30:00|6142.3|6137|6142.5|6136.7|6142.6|6137.2|6142.2|6136.7|26
1728423300000|2024-10-08 21:35:00|6142.6|6136.8|6142.5|6136.7|6142.6|6137.1|6142.2|6136.7|27
1728423600000|2024-10-08 21:40:00|6142|6137.1|6141.3|6135.5|6142.6|6137.1|6134|6128.2|77
1728423900000|2024-10-08 21:45:00|6140.4|6134.6|6140.9|6135.1|6141.4|6135.6|6140.3|6134.5|29
1728424200000|2024-10-08 21:50:00|6140.8|6135|6139.3|6133.5|6140.9|6135.1|6138.8|6133|97
1728424500000|2024-10-08 21:55:00|6140|6134.2|6145.6|6139.8|6146.1|6140.3|6137.5|6131.7|308
1728424800000|2024-10-08 22:00:00|6145.2|6139.4|6139.4|6134|6145.5|6139.7|6139|6133.2|136
1728425100000|2024-10-08 22:05:00|6138.5|6134.9|6137.8|6134.8|6138.5|6135.2|6137.4|6134.4|39
1728425400000|2024-10-08 22:10:00|6137.9|6134.9|6138.4|6135.4|6139.3|6136.3|6137.7|6134.7|32
1728425700000|2024-10-08 22:15:00|6138.5|6135.5|6138.5|6135.5|6138.9|6135.9|6137.8|6134.8|48
1728426000000|2024-10-08 22:20:00|6138.4|6135.4|6139.9|6136.9|6140.2|6137.2|6138|6135|45
1728426300000|2024-10-08 22:25:00|6140.1|6137.1|6139.8|6136.8|6140.4|6137.4|6139.8|6136.8|31
1728426600000|2024-10-08 22:30:00|6139.9|6136.9|6139|6136|6139.9|6136.9|6138.6|6135.6|42
1728426900000|2024-10-08 22:35:00|6138.9|6135.9|6138.7|6135.7|6139.1|6136.1|6138.3|6135.3|38
1728427200000|2024-10-08 22:40:00|6138.8|6135.8|6140.1|6137.1|6140.1|6137.1|6138.7|6135.7|31
1728427500000|2024-10-08 22:45:00|6140|6137|6140.8|6137.8|6141.1|6138.1|6139.8|6136.8|37
1728427800000|2024-10-08 22:50:00|6140.9|6137.9|6141.5|6138.5|6141.9|6138.9|6140.8|6137.8|33
1728428100000|2024-10-08 22:55:00|6141.4|6138.4|6141.5|6138.5|6142.4|6139.4|6141.4|6138.4|50
1728428400000|2024-10-08 23:00:00|6141.6|6138.6|6135.7|6132.7|6141.7|6138.7|6135.6|6132.6|99
1728428700000|2024-10-08 23:05:00|6135.8|6132.8|6135.2|6132.2|6135.9|6132.9|6134.5|6131.5|45
1728429000000|2024-10-08 23:10:00|6135.1|6132.1|6132.1|6129.1|6135.1|6132.1|6132.1|6129.1|36
1728429300000|2024-10-08 23:15:00|6132|6129|6129.3|6126.3|6132|6129|6129.3|6126.3|46
1728429600000|2024-10-08 23:20:00|6129.2|6126.2|6130.9|6127.9|6131.2|6128.2|6128.8|6125.8|60
1728429900000|2024-10-08 23:25:00|6130.8|6127.8|6129.9|6126.9|6130.9|6127.9|6129.7|6126.7|36
1728430200000|2024-10-08 23:30:00|6130.2|6127.2|6128.7|6125.7|6130.5|6127.5|6128.7|6125.7|59
1728430500000|2024-10-08 23:35:00|6128.6|6125.6|6130.1|6127.1|6130.2|6127.2|6128.6|6125.6|36
1728430800000|2024-10-08 23:40:00|6130.2|6127.2|6131.6|6128.6|6131.7|6128.7|6130.2|6127.2|27
1728431100000|2024-10-08 23:45:00|6131.7|6128.7|6133.2|6130.2|6134.2|6131.8|6131.7|6128.7|73
1728431400000|2024-10-08 23:50:00|6133.1|6130.1|6132.1|6129.1|6133.5|6130.5|6132|6129|67
1728431700000|2024-10-08 23:55:00|6132.2|6129.2|6132.2|6129.2|6132.8|6129.8|6132|6129|109
1728432000000|2024-10-09 00:00:00|6132.1|6129.1|6136.8|6133.8|6136.8|6133.8|6129.7|6126.7|166
1728432300000|2024-10-09 00:05:00|6136.9|6133.9|6137.2|6134.2|6139.7|6136.7|6134.4|6131.4|204
1728432600000|2024-10-09 00:10:00|6137.1|6134.1|6135.3|6133.5|6137.7|6135.3|6134.7|6132.1|98
1728432900000|2024-10-09 00:15:00|6135.2|6133.4|6136.7|6133.7|6137.1|6134.7|6135.2|6132.6|119
1728433200000|2024-10-09 00:20:00|6136.8|6133.8|6135.3|6132.3|6136.8|6134.4|6135.2|6132.3|94
1728433500000|2024-10-09 00:25:00|6135.2|6132.2|6133.7|6130.7|6135.2|6132.2|6133.2|6130.2|88
1728433800000|2024-10-09 00:30:00|6133.6|6130.6|6131.3|6128.3|6133.8|6130.8|6131.3|6128.3|101
1728434100000|2024-10-09 00:35:00|6131.2|6128.2|6128.7|6125.7|6131.3|6128.3|6127.9|6124.9|82
1728434400000|2024-10-09 00:40:00|6128.8|6125.8|6129.3|6126.3|6131.1|6128.1|6128.7|6125.7|124
1728434700000|2024-10-09 00:45:00|6129.2|6126.2|6129.9|6126.9|6131.1|6128.1|6129.2|6126.2|89
1728435000000|2024-10-09 00:50:00|6129.8|6126.8|6132.6|6129.6|6133.4|6130.4|6128.8|6125.8|143
1728435300000|2024-10-09 00:55:00|6132.7|6129.7|6137.1|6133.1|6137.2|6133.2|6131.2|6128.2|203
1728435600000|2024-10-09 01:00:00|6137.5|6133.5|6114.7|6111.7|6137.7|6133.7|6114.6|6111.1|721
1728435900000|2024-10-09 01:05:00|6116.7|6113.7|6099.3|6096.3|6119.2|6116.2|6099.2|6096.2|542
1728436200000|2024-10-09 01:10:00|6099.2|6096.2|6104.2|6101.2|6107.3|6104.3|6096.8|6093.8|484
1728436500000|2024-10-09 01:15:00|6104.1|6101.1|6106.7|6103.7|6111.7|6108.7|6102.5|6099.5|420
1728436800000|2024-10-09 01:20:00|6106.3|6103.3|6104.9|6101.9|6109.7|6106.7|6103.8|6100.8|331
1728437100000|2024-10-09 01:25:00|6105|6102|6110|6107|6110|6107|6103.6|6100.6|257
1728437400000|2024-10-09 01:30:00|6110.1|6107.1|6100.7|6097.7|6110.1|6107.1|6099.5|6096.5|421
1728437700000|2024-10-09 01:35:00|6100.8|6097.8|6106.7|6103.7|6109.6|6106.6|6100.8|6097.8|393
1728438000000|2024-10-09 01:40:00|6106.8|6103.8|6112.7|6109.7|6112.7|6109.7|6106.5|6103.5|379
1728438300000|2024-10-09 01:45:00|6112.1|6109.1|6106.4|6103.4|6112.9|6109.9|6105.4|6102.4|372
1728438600000|2024-10-09 01:50:00|6106.7|6103.7|6105.5|6102.5|6108.3|6105.3|6104.9|6101.9|369
1728438900000|2024-10-09 01:55:00|6105.9|6102.9|6108.4|6105.4|6110|6107|6105.5|6102.5|273
1728439200000|2024-10-09 02:00:00|6108.3|6105.3|6103.9|6100.9|6108.5|6105.6|6101.1|6098.4|295
1728439500000|2024-10-09 02:05:00|6103.8|6100.8|6107.8|6104.8|6107.9|6104.9|6101.8|6099.4|327
1728439800000|2024-10-09 02:10:00|6107.7|6104.7|6105.9|6102.9|6108.1|6105.1|6103.1|6100.9|254
1728440100000|2024-10-09 02:15:00|6106|6103|6109.2|6106.2|6109.2|6106.2|6103.6|6101.1|262
1728440400000|2024-10-09 02:20:00|6109.3|6106.3|6111.8|6108.8|6113|6110.7|6108|6105.7|281
1728440700000|2024-10-09 02:25:00|6111.9|6108.9|6107.1|6104.1|6112.5|6109.5|6106.7|6103.7|210
1728441000000|2024-10-09 02:30:00|6107|6104|6104.9|6101.9|6108.2|6105.2|6103.7|6100.7|227
1728441300000|2024-10-09 02:35:00|6105|6102|6103.4|6100.4|6106.2|6103.2|6102.5|6100|234
1728441600000|2024-10-09 02:40:00|6103.2|6100.2|6099.6|6097.8|6104.1|6101.8|6099|6096.8|221
1728441900000|2024-10-09 02:45:00|6099.7|6097.9|6104.5|6101.5|6105|6102|6099.7|6097.9|231
1728442200000|2024-10-09 02:50:00|6104.6|6101.6|6103.9|6100.9|6107.2|6104.4|6103.4|6100.4|218
1728442500000|2024-10-09 02:55:00|6104|6101|6101.9|6098.9|6105.1|6102.1|6100.8|6097.8|233
1728442800000|2024-10-09 03:00:00|6101.8|6098.8|6095|6093.2|6102.2|6099.8|6095|6092.7|233
1728443100000|2024-10-09 03:05:00|6094.9|6093.1|6094.5|6092.7|6096.6|6094.8|6094.3|6092.5|168
1728443400000|2024-10-09 03:10:00|6094.6|6092.8|6094.3|6091.3|6095.7|6092.8|6089.9|6086.9|225
1728443700000|2024-10-09 03:15:00|6094.2|6091.2|6093.3|6090.3|6095.2|6092.2|6092.1|6089.1|215
1728444000000|2024-10-09 03:20:00|6092.7|6090.9|6093.1|6090.1|6093.5|6091.3|6091.8|6089.1|215
1728444300000|2024-10-09 03:25:00|6093|6090|6092.6|6090.8|6095.3|6093|6092.1|6090|242
1728444600000|2024-10-09 03:30:00|6093.1|6090.1|6092.9|6089.9|6093.9|6090.9|6090|6087.7|212
1728444900000|2024-10-09 03:35:00|6092.8|6089.8|6093.6|6090.6|6096.1|6093.5|6089.7|6086.7|254
1728445200000|2024-10-09 03:40:00|6093.8|6090.8|6091.3|6088.3|6095.7|6093|6090.7|6088|267
1728445500000|2024-10-09 03:45:00|6091.2|6088.2|6088.7|6085.7|6091.5|6088.5|6085.8|6082.8|248
1728445800000|2024-10-09 03:50:00|6088.6|6085.6|6083.8|6080.8|6090.3|6087.9|6076.3|6073.3|391
1728446100000|2024-10-09 03:55:00|6083.9|6080.9|6088.8|6085.8|6089.3|6086.3|6083.7|6080.7|305
1728446400000|2024-10-09 04:00:00|6088.9|6085.9|6087.3|6084.3|6089.7|6086.7|6084.6|6081.6|199
1728446700000|2024-10-09 04:05:00|6087.2|6084.2|6096.2|6093.2|6096.6|6093.6|6086.8|6083.8|140
1728447000000|2024-10-09 04:10:00|6095|6092.6|6094|6092.2|6096.7|6094.4|6092.6|6089.6|165
1728447300000|2024-10-09 04:15:00|6094.1|6092.3|6093|6090|6095.8|6093.5|6091.6|6088.6|151
1728447600000|2024-10-09 04:20:00|6092.9|6089.9|6089.1|6086.1|6093.1|6090.1|6087.9|6084.9|179
1728447900000|2024-10-09 04:25:00|6089.2|6086.2|6088.6|6085.6|6090.2|6087.2|6087.9|6085.4|103
1728448200000|2024-10-09 04:30:00|6088.7|6085.7|6089|6086|6090.1|6088.3|6087.9|6085.5|79
1728448500000|2024-10-09 04:35:00|6089.1|6086.1|6085.6|6083.8|6089.3|6086.3|6085.5|6082.9|76
1728448800000|2024-10-09 04:40:00|6085.5|6083.7|6087.2|6084.2|6087.3|6084.3|6084.1|6081.9|77
1728449100000|2024-10-09 04:45:00|6086.4|6083.4|6085.9|6084.1|6086.4|6084.3|6085.1|6082.3|60
1728449400000|2024-10-09 04:50:00|6085.7|6083.9|6083.6|6081.8|6086.1|6084.3|6083.6|6081.8|68
1728449700000|2024-10-09 04:55:00|6083.2|6081.4|6085.7|6082.7|6085.8|6083.1|6081|6078.6|123
1728450000000|2024-10-09 05:00:00|6086|6083|6107|6104|6109.5|6106.5|6085.9|6082.9|672
1728450300000|2024-10-09 05:05:00|6107.1|6104.1|6103.1|6100.1|6108.4|6105.4|6099.2|6096.2|633
1728450600000|2024-10-09 05:10:00|6103.2|6100.2|6096.6|6093.6|6103.3|6100.3|6091.6|6088.6|448
1728450900000|2024-10-09 05:15:00|6096.3|6093.3|6100|6097|6101.7|6098.7|6094.4|6091.4|452
1728451200000|2024-10-09 05:20:00|6099.9|6096.9|6103.2|6100.2|6103.2|6100.2|6096.5|6093.5|361
1728451500000|2024-10-09 05:25:00|6102.9|6099.9|6098|6095|6104.9|6101.9|6095.6|6092.6|478
1728451800000|2024-10-09 05:30:00|6098.2|6095.2|6101.3|6098.3|6103.6|6100.6|6094.6|6091.6|504
1728452100000|2024-10-09 05:35:00|6101.2|6098.2|6104.8|6101.8|6113|6110|6100.2|6097.2|505
1728452400000|2024-10-09 05:40:00|6104.4|6101.4|6097.6|6094.6|6105|6102|6097.2|6094.2|459
1728452700000|2024-10-09 05:45:00|6097.7|6094.7|6098.1|6095.1|6101.6|6098.6|6097.2|6094.2|317
1728453000000|2024-10-09 05:50:00|6098.4|6095.4|6099|6097.2|6100.1|6097.7|6097.1|6094.6|255
1728453300000|2024-10-09 05:55:00|6098.6|6096.8|6100|6097|6101.3|6098.3|6096.9|6093.9|251
1728453600000|2024-10-09 06:00:00|6099.9|6096.9|6103.4|6100.4|6105.7|6102.9|6098.9|6095.9|255
1728453900000|2024-10-09 06:05:00|6103|6101.2|6098.9|6095.9|6106.6|6103.6|6098.9|6095.9|263
1728454200000|2024-10-09 06:10:00|6098.8|6095.8|6097.3|6095.5|6100.2|6097.2|6096.3|6094|279
1728454500000|2024-10-09 06:15:00|6097.2|6095.4|6097.1|6095.3|6099.4|6097.5|6096.5|6094.7|171
1728454800000|2024-10-09 06:20:00|6097.3|6095.5|6095.2|6093.4|6097.8|6096|6094.3|6092.5|237
1728455100000|2024-10-09 06:25:00|6095.3|6093.5|6094|6092.2|6097.8|6096|6093.5|6091.7|223
1728455400000|2024-10-09 06:30:00|6094.2|6092.4|6092.8|6091|6095.5|6093.7|6092.7|6090.9|211
1728455700000|2024-10-09 06:35:00|6092.9|6091.1|6095.6|6093.8|6095.6|6093.8|6092.1|6090.3|180
1728456000000|2024-10-09 06:40:00|6095.7|6093.9|6093.1|6090.1|6096.5|6094.7|6092.8|6090.1|227
1728456300000|2024-10-09 06:45:00|6092.9|6089.9|6093.4|6091.6|6094.2|6092|6092.2|6089.8|227
1728456600000|2024-10-09 06:50:00|6093.3|6091.5|6091.4|6089.6|6094.7|6092.9|6090.6|6088.8|207
1728456900000|2024-10-09 06:55:00|6091.5|6089.7|6089.6|6087.8|6091.5|6089.7|6089.1|6087.3|204
1728457200000|2024-10-09 07:00:00|6089.5|6087.7|6086|6084.2|6089.9|6088.1|6085.1|6083.3|223
1728457500000|2024-10-09 07:05:00|6086.1|6084.3|6081.5|6079.7|6087.3|6085.5|6080.8|6079|218
1728457800000|2024-10-09 07:10:00|6081.6|6079.8|6081.4|6079.6|6082.5|6080.7|6078.6|6076.8|242
1728458100000|2024-10-09 07:15:00|6081.5|6079.7|6084.4|6082.6|6086|6084.2|6081.5|6079.7|219
1728458400000|2024-10-09 07:20:00|6084.3|6082.5|6085.5|6083.7|6085.7|6083.9|6084.2|6082.4|69
1728458700000|2024-10-09 07:25:00|6084.6|6082.8|6083.6|6081.8|6086|6084.2|6083.1|6081.3|145
1728459000000|2024-10-09 07:30:00|6083.5|6081.7|6087.8|6086|6088.4|6086.6|6082.4|6080.6|210
1728459300000|2024-10-09 07:35:00|6088|6086.2|6088.8|6087|6089.5|6087.7|6088|6086.2|194
1728459600000|2024-10-09 07:40:00|6088.7|6086.9|6083.7|6081.9|6088.8|6087|6082.1|6080.3|220
1728459900000|2024-10-09 07:45:00|6083.4|6081.6|6085.8|6084|6087.5|6085.7|6083.4|6081.6|195
1728460200000|2024-10-09 07:50:00|6085.9|6084.1|6085.1|6083.3|6086.4|6084.6|6084.7|6082.9|177
1728460500000|2024-10-09 07:55:00|6085.2|6083.4|6086.4|6084.6|6087|6085.2|6084.9|6083.1|179
1728460800000|2024-10-09 08:00:00|6086.3|6084.5|6085|6083.2|6086.6|6084.8|6084.6|6082.8|195
1728461100000|2024-10-09 08:05:00|6085.2|6083.4|6086.2|6084.4|6086.9|6085.1|6085.1|6083.3|148
1728461400000|2024-10-09 08:10:00|6086.3|6084.5|6089.2|6087.4|6092.4|6090.6|6086.2|6084.4|127
1728461700000|2024-10-09 08:15:00|6089|6087.2|6085|6083.2|6089.4|6087.6|6084.8|6083|165
1728462000000|2024-10-09 08:20:00|6085.1|6083.3|6084.1|6082.3|6085.3|6083.5|6083.6|6081.8|143
1728462300000|2024-10-09 08:25:00|6084|6082.2|6082.1|6080.3|6084|6082.2|6081.4|6079.6|145
1728462600000|2024-10-09 08:30:00|6082.2|6080.4|6080.7|6078.9|6082.2|6080.4|6079.6|6077.8|138
1728462900000|2024-10-09 08:35:00|6080.6|6078.8|6079.6|6077.8|6081.3|6079.5|6078.8|6077|108
1728463200000|2024-10-09 08:40:00|6079.5|6077.7|6079.2|6077.4|6081|6079.2|6078.5|6076.7|90
1728463500000|2024-10-09 08:45:00|6079.3|6077.5|6080.6|6078.8|6081|6079.2|6077.4|6075.6|90
1728463800000|2024-10-09 08:50:00|6080.7|6078.9|6080.7|6078.9|6080.7|6078.9|6078.5|6076.7|129
1728464100000|2024-10-09 08:55:00|6080.6|6078.8|6082.5|6080.7|6082.6|6080.8|6079.9|6078.1|177
1728464400000|2024-10-09 09:00:00|6082.6|6080.8|6083.8|6082|6086.1|6084.3|6082.6|6080.8|128
1728464700000|2024-10-09 09:05:00|6083.9|6082.1|6086.1|6084.3|6086.1|6084.3|6083.3|6081.5|120
1728465000000|2024-10-09 09:10:00|6086.2|6084.4|6084.3|6082.5|6087.2|6085.4|6084.1|6082.3|129
1728465300000|2024-10-09 09:15:00|6084.4|6082.6|6085.2|6083.4|6085.6|6083.8|6083.9|6082.1|138
1728465600000|2024-10-09 09:20:00|6085.1|6083.3|6086.2|6084.4|6087.3|6085.5|6084.4|6082.6|119
1728465900000|2024-10-09 09:25:00|6086.3|6084.5|6084.4|6082.6|6086.3|6084.5|6084.4|6082.6|102
1728466200000|2024-10-09 09:30:00|6084.3|6082.5|6089.1|6087.3|6089.1|6087.3|6084.3|6082.5|103
1728466500000|2024-10-09 09:35:00|6089|6087.2|6087.7|6085.9|6089.6|6087.8|6087|6085.2|100
1728466800000|2024-10-09 09:40:00|6088|6086.2|6089.1|6087.3|6089.4|6087.6|6087.6|6085.8|92
1728467100000|2024-10-09 09:45:00|6088.9|6087.1|6090|6088.2|6090.2|6088.4|6088|6086.2|99
1728467400000|2024-10-09 09:50:00|6089.9|6088.1|6088.9|6087.1|6090.7|6088.9|6088.9|6087.1|92
1728467700000|2024-10-09 09:55:00|6088.8|6087|6088.2|6086.4|6089.1|6087.3|6087.7|6085.9|136
1728468000000|2024-10-09 10:00:00|6088.1|6086.3|6085.6|6082.6|6088.5|6086.7|6085.1|6082.1|145
1728468300000|2024-10-09 10:05:00|6085.7|6082.7|6083.9|6082.1|6086.5|6084.3|6083.9|6082.1|111
1728468600000|2024-10-09 10:10:00|6084|6082.2|6083.4|6081.6|6084.4|6082.6|6082.1|6080.3|129
1728468900000|2024-10-09 10:15:00|6083.5|6081.7|6084.5|6082.7|6085.6|6083.8|6083.5|6081|106
1728469200000|2024-10-09 10:20:00|6084|6082.2|6083.5|6081.7|6084.5|6082.7|6082.8|6081|112
1728469500000|2024-10-09 10:25:00|6083.4|6081.6|6082.2|6080.4|6083.5|6081.7|6082|6080.2|127
1728469800000|2024-10-09 10:30:00|6082.1|6080.3|6081.9|6080.1|6082.7|6080.9|6080.9|6079.1|116
1728470100000|2024-10-09 10:35:00|6082|6080.2|6082.2|6080.4|6082.8|6081|6080.6|6078.8|74
1728470400000|2024-10-09 10:40:00|6082.1|6080.3|6080.8|6079|6082.2|6080.4|6080.7|6078.9|117
1728470700000|2024-10-09 10:45:00|6080.7|6078.9|6081.2|6079.4|6081.3|6079.5|6079.6|6077.8|109
1728471000000|2024-10-09 10:50:00|6081.3|6079.5|6079.2|6077.4|6081.3|6079.5|6079.2|6077.4|92
1728471300000|2024-10-09 10:55:00|6079.1|6077.3|6078.9|6075.9|6080|6078.2|6078|6075.8|115
1728471600000|2024-10-09 11:00:00|6078.8|6075.8|6078.2|6076.4|6080.1|6078.2|6078.1|6075.8|86
1728471900000|2024-10-09 11:05:00|6078.1|6076.3|6077.8|6076|6079.1|6077.3|6077.2|6075.4|84
1728472200000|2024-10-09 11:10:00|6077.7|6075.9|6077.4|6075.6|6078.2|6076.4|6076.7|6074.9|79
1728472500000|2024-10-09 11:15:00|6077.5|6075.7|6079.5|6077.7|6079.7|6077.9|6077.4|6075.6|99
1728472800000|2024-10-09 11:20:00|6079.6|6077.8|6081|6079.2|6081.1|6079.3|6079.5|6077.7|62
1728473100000|2024-10-09 11:25:00|6081.1|6079.3|6081|6079.2|6082.1|6080.3|6080.3|6078.5|95
1728473400000|2024-10-09 11:30:00|6080.8|6079|6077.7|6075.9|6081|6079.2|6076.7|6074.9|163
1728473700000|2024-10-09 11:35:00|6077.8|6076|6077.4|6074.4|6078.9|6077.1|6076.7|6074.4|106
1728474000000|2024-10-09 11:40:00|6077.3|6074.3|6071.5|6069.7|6077.4|6074.9|6071.2|6069.4|153
1728474300000|2024-10-09 11:45:00|6071.2|6069.4|6071.8|6070|6072.2|6070.4|6068.5|6066.7|143
1728474600000|2024-10-09 11:50:00|6071.9|6070.1|6071.6|6069.8|6072.8|6070.4|6071.1|6069.3|85
1728474900000|2024-10-09 11:55:00|6071.5|6069.7|6071.3|6069.5|6071.6|6069.8|6070.7|6068.9|152
1728475200000|2024-10-09 12:00:00|6071.2|6069.4|6073.7|6071.9|6075.3|6073.5|6071.2|6069.4|162
1728475500000|2024-10-09 12:05:00|6073.8|6072|6075|6073.2|6076.4|6074.5|6073.8|6072|148
1728475800000|2024-10-09 12:10:00|6075.1|6073.3|6075.5|6073.7|6075.7|6073.9|6073.6|6071.8|120
1728476100000|2024-10-09 12:15:00|6075.6|6073.8|6075.3|6073.5|6077.8|6075.4|6075.3|6073.5|113
1728476400000|2024-10-09 12:20:00|6075.2|6073.4|6073.2|6071.4|6075.2|6073.4|6072|6070.2|143
1728476700000|2024-10-09 12:25:00|6073.1|6071.3|6074.6|6072.8|6074.7|6072.9|6072.2|6070.4|166
1728477000000|2024-10-09 12:30:00|6074.5|6072.7|6073.7|6071.9|6074.5|6072.7|6071.8|6070|144
1728477300000|2024-10-09 12:35:00|6074|6072.2|6072.4|6070.6|6074.8|6073|6072.3|6070.5|88
1728477600000|2024-10-09 12:40:00|6072.3|6070.5|6072.7|6070.9|6073.7|6071.9|6071.3|6069.5|118
1728477900000|2024-10-09 12:45:00|6072.6|6070.8|6074.2|6072.4|6074.4|6072.6|6071.6|6069.8|132
1728478200000|2024-10-09 12:50:00|6074.3|6072.5|6068.7|6066.9|6074.4|6072.6|6068.7|6066.9|130
1728478500000|2024-10-09 12:55:00|6068.6|6066.8|6066|6064.2|6068.7|6066.9|6062.1|6060.3|267
1728478800000|2024-10-09 13:00:00|6065.9|6064.1|6062.8|6061|6068.1|6066.3|6062.7|6060.9|233
1728479100000|2024-10-09 13:05:00|6063|6061.2|6062.6|6059.6|6064.4|6062.6|6061.7|6059.6|191
1728479400000|2024-10-09 13:10:00|6061.6|6059.8|6062.4|6060.6|6063.2|6061.4|6061.3|6059|157
1728479700000|2024-10-09 13:15:00|6062.7|6060.9|6060|6058.2|6063.3|6060.9|6059.3|6057.5|225
1728480000000|2024-10-09 13:20:00|6060.1|6058.3|6064.3|6062.5|6065.3|6063.5|6059.9|6058.1|181
1728480300000|2024-10-09 13:25:00|6064.5|6062.7|6061.4|6059.6|6064.7|6062.9|6061.2|6059.4|126
1728480600000|2024-10-09 13:30:00|6061.5|6059.7|6063.3|6061.5|6064.3|6062.5|6061.3|6059.5|222
1728480900000|2024-10-09 13:35:00|6063.2|6061.4|6065.7|6063.9|6066.2|6064.4|6062.9|6059.9|220
1728481200000|2024-10-09 13:40:00|6065.6|6063.8|6067.5|6065.7|6068|6066.2|6065.3|6063.5|256
1728481500000|2024-10-09 13:45:00|6067.6|6065.8|6066.7|6064.9|6068.4|6066.6|6065.4|6063.6|268
1728481800000|2024-10-09 13:50:00|6066.6|6064.8|6068.1|6066.3|6069.5|6067.7|6065.4|6063.6|229
1728482100000|2024-10-09 13:55:00|6068.2|6066.4|6071.1|6068.1|6071.8|6070|6067.8|6066|264
1728482400000|2024-10-09 14:00:00|6071|6068|6069.8|6068|6071.7|6069.9|6069.4|6067.3|223
1728482700000|2024-10-09 14:05:00|6070|6068.2|6071.2|6069.4|6071.5|6069.7|6067.2|6065.4|196
1728483000000|2024-10-09 14:10:00|6071.3|6069.5|6071|6069.2|6074.1|6071.6|6070.8|6069|298
1728483300000|2024-10-09 14:15:00|6071.1|6069.3|6068.4|6066.6|6071.1|6069.3|6068.2|6066.4|202
1728483600000|2024-10-09 14:20:00|6068.5|6066.7|6064.3|6062.5|6069.4|6067.6|6064.2|6062.4|200
1728483900000|2024-10-09 14:25:00|6064.4|6062.6|6066.3|6064.5|6066.7|6064.9|6063.2|6061.4|222
1728484200000|2024-10-09 14:30:00|6066.1|6064.3|6062.2|6060.4|6066.7|6064.9|6061.8|6060|218
1728484500000|2024-10-09 14:35:00|6062|6060.2|6058.2|6056.4|6062.3|6060.5|6058.2|6056.4|187
1728484800000|2024-10-09 14:40:00|6058.4|6056.6|6054.7|6052.9|6058.4|6056.6|6054.7|6052.9|199
1728485100000|2024-10-09 14:45:00|6054.8|6053|6055.4|6053.6|6056.5|6054.1|6053.7|6051.9|216
1728485400000|2024-10-09 14:50:00|6055.5|6053.7|6058.8|6057|6058.9|6057.1|6055.5|6053.7|227
1728485700000|2024-10-09 14:55:00|6059|6057.2|6057.1|6055.3|6059.2|6057.4|6056.2|6054.4|241
1728486000000|2024-10-09 15:00:00|6057.2|6055.4|6060.5|6058.7|6061.1|6059.3|6057|6055.2|254
1728486300000|2024-10-09 15:05:00|6060.6|6058.8|6065.6|6063.8|6065.6|6063.8|6059.6|6057.8|215
1728486600000|2024-10-09 15:10:00|6065.7|6063.9|6063.9|6062.1|6067.8|6066|6063.1|6061.3|275
1728486900000|2024-10-09 15:15:00|6064|6062.2|6065.6|6063.8|6065.7|6063.9|6063.2|6061.4|240
1728487200000|2024-10-09 15:20:00|6065.7|6063.9|6064.7|6061.7|6067.5|6065.1|6063.7|6061.6|241
1728487500000|2024-10-09 15:25:00|6064.2|6062.4|6067.7|6064.7|6068.6|6066.2|6064.2|6062.2|186
1728487800000|2024-10-09 15:30:00|6067.6|6064.6|6064.3|6062.5|6067.9|6064.9|6064.1|6062.3|183
1728488100000|2024-10-09 15:35:00|6064.1|6062.3|6066.3|6064.5|6066.3|6064.5|6063.8|6062|150
1728488400000|2024-10-09 15:40:00|6066.4|6064.6|6067.6|6065.8|6069.5|6067.3|6065.4|6063.6|203
1728488700000|2024-10-09 15:45:00|6067.7|6065.9|6067.9|6066.1|6068|6066.2|6066.1|6064.3|159
1728489000000|2024-10-09 15:50:00|6067.8|6066|6064.8|6063|6068.2|6066.4|6064.3|6062.5|191
1728489300000|2024-10-09 15:55:00|6064.7|6062.9|6065.2|6063.4|6065.6|6063.8|6062.3|6060.5|207
1728489600000|2024-10-09 16:00:00|6065.1|6063.3|6061.9|6060.1|6065.2|6063.4|6061.6|6059.8|217
1728489900000|2024-10-09 16:05:00|6061.8|6060|6062.9|6061.1|6063.5|6061.7|6061.8|6060|177
1728490200000|2024-10-09 16:10:00|6063|6061.2|6064|6062.2|6064.3|6062.5|6063|6061.2|148
1728490500000|2024-10-09 16:15:00|6064.2|6062.4|6062.9|6061.1|6064.8|6063|6062.8|6061|165
1728490800000|2024-10-09 16:20:00|6062.7|6060.9|6062.7|6060.9|6064.5|6062.7|6061.7|6059.9|158
1728491100000|2024-10-09 16:25:00|6062.8|6061|6063.8|6062|6065.1|6063.3|6062.7|6060.9|125
1728491400000|2024-10-09 16:30:00|6063.7|6061.9|6063|6061.2|6063.8|6062|6061.2|6059.4|152
1728491700000|2024-10-09 16:35:00|6063.1|6061.3|6062.2|6060.4|6063.5|6061.7|6061.6|6059.8|111
1728492000000|2024-10-09 16:40:00|6062.3|6060.5|6062.6|6060.8|6063.1|6061.3|6061.9|6060.1|172
1728492300000|2024-10-09 16:45:00|6062.5|6060.7|6061.9|6060.1|6063.1|6061.3|6060.2|6058.4|162
1728492600000|2024-10-09 16:50:00|6062|6060.2|6060.4|6058.6|6063|6061.2|6060|6058.2|176
1728492900000|2024-10-09 16:55:00|6060.5|6058.7|6061.7|6059.9|6062.6|6060.8|6060|6058.2|156
1728493200000|2024-10-09 17:00:00|6061.6|6059.8|6059.5|6057.7|6062.2|6060.4|6059.3|6057.5|199
1728493500000|2024-10-09 17:05:00|6059.6|6057.8|6060.6|6058.8|6061.5|6059.7|6059|6057.2|180
1728493800000|2024-10-09 17:10:00|6060.7|6058.9|6060.1|6058.3|6061.3|6059.5|6060.1|6058.3|147
1728494100000|2024-10-09 17:15:00|6060.2|6058.4|6061.1|6059.3|6061.3|6059.5|6059.8|6058|180
1728494400000|2024-10-09 17:20:00|6061|6059.2|6060.8|6059|6061.2|6059.4|6059.5|6057.7|153
1728494700000|2024-10-09 17:25:00|6060.6|6058.8|6059.4|6057.6|6060.7|6058.9|6058|6056.2|132
1728495000000|2024-10-09 17:30:00|6059.1|6057.3|6058.1|6056.3|6060.1|6058.3|6057.8|6056|118
1728495300000|2024-10-09 17:35:00|6058.6|6056.8|6058.4|6056.6|6058.6|6056.8|6056.9|6055.1|128
1728495600000|2024-10-09 17:40:00|6058.5|6056.7|6059.8|6058|6059.8|6058|6057.7|6055.9|93
1728495900000|2024-10-09 17:45:00|6059.9|6058.1|6058.6|6056.8|6060.5|6058.7|6058.1|6056.3|63
1728496200000|2024-10-09 17:50:00|6058.7|6056.9|6056.7|6054.9|6058.7|6056.9|6055.2|6053.4|127
1728496500000|2024-10-09 17:55:00|6056.4|6054.6|6057|6054|6058.8|6056.5|6056.3|6053.9|151
1728496800000|2024-10-09 18:00:00|6057.1|6054.1|6059.4|6057.6|6060.4|6058|6057.1|6054|172
1728497100000|2024-10-09 18:05:00|6059.3|6057.5|6058.7|6056.9|6059.4|6057.6|6056.7|6054.9|159
1728497400000|2024-10-09 18:10:00|6058.8|6057|6056.3|6054.5|6059.5|6057|6055.5|6053.2|153
1728497700000|2024-10-09 18:15:00|6056.4|6054.6|6057|6055.2|6057.3|6055.5|6055.2|6053.4|116
1728498000000|2024-10-09 18:20:00|6057.1|6055.3|6057.6|6055.8|6057.6|6055.8|6055.9|6054.1|141
1728498300000|2024-10-09 18:25:00|6057.8|6056|6060.8|6059|6060.8|6059|6057.6|6055.8|163
1728498600000|2024-10-09 18:30:00|6060.7|6058.9|6057.8|6056|6060.8|6059|6057.4|6055.6|155
1728498900000|2024-10-09 18:35:00|6057.7|6055.9|6058.9|6057.1|6059.6|6057.8|6057.5|6055.7|135
1728499200000|2024-10-09 18:40:00|6059|6057.2|6058|6056.2|6059.3|6057.5|6057.1|6055.3|137
1728499500000|2024-10-09 18:45:00|6058.4|6056.6|6057.1|6055.3|6058.9|6057.1|6056.8|6055|109
1728499800000|2024-10-09 18:50:00|6057.2|6055.4|6055.9|6054.1|6057.5|6055.7|6055.6|6053.8|104
1728500100000|2024-10-09 18:55:00|6056|6054.2|6054.9|6053.1|6056|6054.2|6054.7|6052.6|157
1728500400000|2024-10-09 19:00:00|6055.1|6053.3|6057.7|6055.9|6057.8|6056|6055|6053.2|111
1728500700000|2024-10-09 19:05:00|6057.6|6055.8|6057.9|6056.1|6059|6057.2|6057.5|6055.7|165
1728501000000|2024-10-09 19:10:00|6058.3|6056.5|6059.9|6058.1|6060.4|6058.6|6057.8|6056|116
1728501300000|2024-10-09 19:15:00|6059.8|6058|6060.9|6059.1|6061|6059.2|6059.7|6057.9|90
1728501600000|2024-10-09 19:20:00|6060.8|6059|6061.4|6059.6|6061.6|6059.8|6060.5|6058.7|127
1728501900000|2024-10-09 19:25:00|6061.5|6059.7|6060.7|6058.9|6061.6|6059.8|6060.2|6058.4|109
1728502200000|2024-10-09 19:30:00|6060.6|6058.8|6060|6057|6061.1|6059.3|6058.2|6055.9|139
1728502500000|2024-10-09 19:35:00|6059.9|6056.9|6058|6056.2|6060.7|6058.1|6057.9|6056.1|118
1728502800000|2024-10-09 19:40:00|6058.1|6056.3|6056.1|6054.3|6058.1|6056.3|6056.1|6054.3|91
1728503100000|2024-10-09 19:45:00|6056.2|6054.4|6056.7|6053.7|6056.9|6055.1|6055.9|6053.7|91
1728503400000|2024-10-09 19:50:00|6057.1|6054.1|6058.6|6055.6|6058.7|6056.2|6056.3|6053.9|134
1728503700000|2024-10-09 19:55:00|6058.7|6055.7|6059|6057.2|6060.2|6058.4|6058.3|6055.6|125
1728504000000|2024-10-09 20:00:00|6059.1|6057.3|6058.1|6056.3|6059.2|6057.4|6057.9|6056.1|75
1728504300000|2024-10-09 20:05:00|6058.4|6056.6|6057.7|6055.9|6058.5|6056.7|6057.5|6055.7|55
1728504600000|2024-10-09 20:10:00|6057.6|6055.8|6056.9|6055.1|6058.1|6056.3|6056.8|6055|70
1728504900000|2024-10-09 20:15:00|6057|6055.2|6057.9|6056.1|6058|6056.2|6057|6055.2|65
1728505200000|2024-10-09 20:20:00|6058|6056.2|6057.6|6055.8|6058|6056.2|6056.9|6055.1|30
1728505500000|2024-10-09 20:25:00|6057.5|6055.7|6058.1|6056.3|6058.5|6056.7|6057.5|6055.7|42
1728505800000|2024-10-09 20:30:00|6058.2|6056.4|6057.2|6055.4|6058.4|6056.6|6056.9|6054.5|51
1728506100000|2024-10-09 20:35:00|6057.4|6055.6|6057.6|6055.8|6058|6056|6056.9|6054.8|104
1728506400000|2024-10-09 20:40:00|6057.8|6056|6060|6057|6060.2|6057.8|6057.8|6055.6|46
1728506700000|2024-10-09 20:45:00|6059.9|6056.9|6061.3|6059.5|6062.1|6059.8|6059.9|6056.9|84
1728507000000|2024-10-09 20:50:00|6061.4|6059.6|6062.7|6059.7|6065|6062.2|6061.3|6058.6|158
1728507300000|2024-10-09 20:55:00|6063.6|6058.8|6065.8|6061|6067.2|6062.4|6063.6|6058.8|121
1728507600000|2024-10-09 21:00:00|6062.4|6056.6|6063.2|6057.4|6064.2|6058.4|6062.4|6056.6|18
1728507900000|2024-10-09 21:05:00|6063|6057.2|6062.9|6057.1|6064.7|6058.9|6062.3|6056.5|34
1728508200000|2024-10-09 21:10:00|6063|6057.2|6062.9|6057.1|6063.2|6057.4|6062.5|6056.7|22
1728508500000|2024-10-09 21:15:00|6063.2|6057.4|6062.5|6056.7|6063.2|6057.4|6062.4|6056.6|43
1728508800000|2024-10-09 21:20:00|6062.6|6056.8|6062.8|6057|6062.8|6057|6062.6|6056.8|9
1728509100000|2024-10-09 21:25:00|6062.9|6057.1|6062.4|6057.4|6063.6|6057.8|6062|6056.2|36
1728509400000|2024-10-09 21:30:00|6062.3|6057.2|6064|6058.3|6064|6058.3|6061.3|6055.5|65
1728509700000|2024-10-09 21:35:00|6064.1|6058.2|6062.5|6056.7|6064.1|6058.2|6062.5|6056.7|47
1728510000000|2024-10-09 21:40:00|6062.4|6056.8|6064.7|6058.9|6064.7|6058.9|6062.3|6056.7|69
1728510300000|2024-10-09 21:45:00|6064.5|6058.7|6064.1|6058.3|6065.1|6059.3|6062.5|6056.7|96
1728510600000|2024-10-09 21:50:00|6064|6058.2|6063.6|6057.8|6064.1|6058.3|6062.2|6056.4|117
1728510900000|2024-10-09 21:55:00|6063.5|6057.7|6063.2|6057.4|6064.2|6058.4|6063.2|6057.4|47
1728511200000|2024-10-09 22:00:00|6063.1|6057.3|6064.3|6059.5|6066.2|6060.4|6063|6057.2|181
1728511500000|2024-10-09 22:05:00|6063.4|6060.4|6063.8|6060.8|6065.1|6062.1|6063.4|6060.4|64
1728511800000|2024-10-09 22:10:00|6063.7|6060.7|6062.6|6059.6|6063.7|6060.7|6062.3|6059.3|42
1728512100000|2024-10-09 22:15:00|6062.7|6059.7|6062.8|6059.8|6063|6060|6062.5|6059.5|63
1728512400000|2024-10-09 22:20:00|6062.7|6059.7|6061.1|6058.1|6062.9|6059.9|6060.7|6057.7|45
1728512700000|2024-10-09 22:25:00|6061.2|6058.2|6061.7|6058.7|6062.5|6059.5|6060.8|6057.8|48
1728513000000|2024-10-09 22:30:00|6061.8|6058.8|6063.7|6060.7|6063.7|6060.7|6061.7|6058.7|80
1728513300000|2024-10-09 22:35:00|6063.8|6060.8|6065.1|6062.1|6065.4|6062.4|6063.7|6060.7|43
1728513600000|2024-10-09 22:40:00|6065.3|6062.3|6067.2|6064.2|6067.3|6064.3|6065.3|6062.3|87
1728513900000|2024-10-09 22:45:00|6067.1|6064.1|6065.1|6062.1|6067.3|6064.3|6064.6|6061.6|43
1728514200000|2024-10-09 22:50:00|6065|6062|6064.3|6061.3|6065.8|6062.8|6064.3|6061.3|28
1728514500000|2024-10-09 22:55:00|6064.4|6061.4|6062.8|6059.8|6064.4|6061.4|6062.6|6059.6|44
1728514800000|2024-10-09 23:00:00|6063|6060|6063.1|6060.1|6064.6|6061.6|6062.3|6059.9|79
1728515100000|2024-10-09 23:05:00|6062.5|6060.7|6065.2|6062.2|6065.2|6062.7|6062.4|6060.6|47
1728515400000|2024-10-09 23:10:00|6065.3|6062.3|6067.3|6065.5|6068.6|6065.8|6065.1|6062.1|90
1728515700000|2024-10-09 23:15:00|6067.2|6065.4|6067.6|6065.8|6068.4|6066|6066.3|6064.5|52
1728516000000|2024-10-09 23:20:00|6067.5|6065.7|6065.7|6063.9|6067.6|6065.8|6065.5|6063.7|28
1728516300000|2024-10-09 23:25:00|6065.5|6063.7|6067.4|6064.4|6067.9|6065.4|6065.2|6063.1|47
1728516600000|2024-10-09 23:30:00|6067.1|6064.1|6069.2|6066.2|6069.2|6066.2|6066.4|6064.1|46
1728516900000|2024-10-09 23:35:00|6069.1|6066.1|6070.9|6069.1|6071.4|6069.6|6068.5|6066.1|64
1728517200000|2024-10-09 23:40:00|6070.8|6069|6070.7|6067.7|6071.4|6069.1|6069.3|6066.3|81
1728517500000|2024-10-09 23:45:00|6070.8|6067.8|6072.5|6069.5|6072.5|6070|6070.8|6067.8|109
1728517800000|2024-10-09 23:50:00|6072.6|6069.6|6074.3|6071.3|6075.7|6072.7|6072.5|6069.5|120
1728518100000|2024-10-09 23:55:00|6074.5|6071.5|6069.1|6067.3|6074.6|6072|6068.4|6066.6|129
1728518400000|2024-10-10 00:00:00|6068.9|6067.1|6067.6|6064.6|6072|6069|6067.5|6064.5|191
1728518700000|2024-10-10 00:05:00|6067.5|6064.5|6068.3|6065.3|6069.2|6066.2|6066.2|6063.7|106
1728519000000|2024-10-10 00:10:00|6068.1|6065.1|6068.6|6065.6|6069.5|6067.1|6067.5|6064.5|107
1728519300000|2024-10-10 00:15:00|6068.5|6065.5|6065.5|6063.7|6068.6|6065.6|6065.4|6062.6|123
1728519600000|2024-10-10 00:20:00|6065.4|6063.6|6067.9|6064.9|6068.6|6066.8|6065.3|6063.4|119
1728519900000|2024-10-10 00:25:00|6067.8|6064.8|6069.9|6068.1|6070.7|6068.9|6066|6064.2|116
1728520200000|2024-10-10 00:30:00|6069.8|6068|6066.4|6064.6|6069.9|6068.1|6066.4|6064.6|134
1728520500000|2024-10-10 00:35:00|6066.3|6064.5|6068.3|6066.5|6068.4|6066.6|6065.9|6064.1|164
1728520800000|2024-10-10 00:40:00|6068.4|6066.6|6067.9|6066.1|6070.4|6068.6|6067.4|6065.6|126
1728521100000|2024-10-10 00:45:00|6067.8|6066|6071.5|6068.5|6071.6|6069.2|6067.8|6066|115
1728521400000|2024-10-10 00:50:00|6071.6|6068.6|6070.4|6068.6|6072.5|6070.1|6069.2|6067.4|156
1728521700000|2024-10-10 00:55:00|6071.3|6068.3|6068.3|6066.5|6071.3|6068.8|6067.6|6065.8|137
1728522000000|2024-10-10 01:00:00|6068.2|6066.4|6072|6070.2|6072|6070.2|6067|6065.2|159
1728522300000|2024-10-10 01:05:00|6072.1|6070.3|6073.3|6070.3|6073.3|6071.2|6071.4|6069.4|133
1728522600000|2024-10-10 01:10:00|6073.2|6070.2|6073.3|6070.3|6075|6073.2|6072.7|6069.8|147
1728522900000|2024-10-10 01:15:00|6073|6070|6073.5|6071.7|6074.6|6072.2|6072.1|6069.3|216
1728523200000|2024-10-10 01:20:00|6073.4|6071.6|6073.7|6071.9|6074.4|6072.1|6072.5|6069.8|189
1728523500000|2024-10-10 01:25:00|6073.6|6071.8|6073.6|6071.8|6074.4|6072.6|6071.7|6069.9|196
1728523800000|2024-10-10 01:30:00|6073.9|6072.1|6075|6072|6076.1|6073.7|6073|6070.9|364
1728524100000|2024-10-10 01:35:00|6075.1|6072.1|6078.1|6075.1|6078.1|6075.1|6075.1|6072.1|322
1728524400000|2024-10-10 01:40:00|6078|6075|6080.6|6077.6|6084|6081|6077.9|6074.9|303
1728524700000|2024-10-10 01:45:00|6080.4|6078.6|6083|6081.2|6083.1|6081.3|6080.1|6077.7|333
1728525000000|2024-10-10 01:50:00|6082.9|6081.1|6079.1|6077.3|6082.9|6081.1|6079|6077.2|286
1728525300000|2024-10-10 01:55:00|6078.9|6077.1|6080.3|6078.5|6081|6079.2|6077.6|6075.8|311
1728525600000|2024-10-10 02:00:00|6080.4|6078.6|6083.5|6080.5|6084|6081|6079.6|6077.8|310
1728525900000|2024-10-10 02:05:00|6083.6|6080.6|6076.9|6075.1|6083.8|6080.8|6076.7|6074.9|217
1728526200000|2024-10-10 02:10:00|6077|6075.2|6076.5|6074.7|6077.9|6075.9|6074.2|6072.4|208
1728526500000|2024-10-10 02:15:00|6076.4|6074.6|6077.4|6075.6|6077.7|6075.9|6076.2|6074.4|179
1728526800000|2024-10-10 02:20:00|6077.3|6075.5|6078.8|6077|6080.3|6078.5|6077.2|6075.4|204
1728527100000|2024-10-10 02:25:00|6078.7|6076.9|6080.3|6078.5|6080.6|6078.8|6077.8|6075.8|190
1728527400000|2024-10-10 02:30:00|6080.2|6078.4|6088.5|6086.7|6090.2|6088.4|6080.1|6078.3|293
1728527700000|2024-10-10 02:35:00|6088.4|6086.6|6085.1|6083.3|6090.2|6088.4|6084.9|6083.1|283
1728528000000|2024-10-10 02:40:00|6085|6083.2|6087.4|6085.6|6088.7|6086.9|6084.1|6082.3|250
1728528300000|2024-10-10 02:45:00|6087.5|6085.7|6086.8|6083.8|6088.9|6087.1|6085.8|6082.8|262
1728528600000|2024-10-10 02:50:00|6086.9|6083.9|6086.8|6085|6087.4|6085|6085|6082|236
1728528900000|2024-10-10 02:55:00|6086.7|6084.9|6084.2|6081.2|6087.2|6084.9|6083.6|6081.2|250
1728529200000|2024-10-10 03:00:00|6084.1|6081.1|6085.8|6082.8|6085.8|6082.8|6083.3|6080.7|188
1728529500000|2024-10-10 03:05:00|6085.7|6082.7|6089.1|6087.3|6089.5|6087.5|6082.5|6079.8|269
1728529800000|2024-10-10 03:10:00|6089|6087.2|6089.1|6087.3|6090.6|6088.8|6088|6086.2|175
1728530100000|2024-10-10 03:15:00|6089|6087.2|6090.5|6088.7|6092.3|6090.5|6089|6087.2|200
1728530400000|2024-10-10 03:20:00|6090.3|6088.5|6091.1|6089.3|6091.5|6089.7|6088.9|6087.1|107
1728530700000|2024-10-10 03:25:00|6091.2|6089.4|6091.2|6089.4|6092.4|6090.6|6090.8|6088.8|113
1728531000000|2024-10-10 03:30:00|6091.8|6088.8|6090.2|6087.2|6091.8|6089.4|6089.2|6086.9|152
1728531300000|2024-10-10 03:35:00|6090.1|6087.1|6087.7|6085.9|6090.1|6088|6087.7|6085.9|108
1728531600000|2024-10-10 03:40:00|6087.6|6085.8|6088.7|6086.9|6088.9|6087.1|6086.7|6084.9|107
1728531900000|2024-10-10 03:45:00|6088.8|6087|6087.3|6085.5|6089.2|6087|6086.9|6085.1|107
1728532200000|2024-10-10 03:50:00|6087.2|6085.4|6086.7|6084.9|6087.5|6085.7|6086.4|6084.1|76
1728532500000|2024-10-10 03:55:00|6086.6|6084.8|6088.5|6086.7|6088.6|6086.8|6086.3|6084.5|85
1728532800000|2024-10-10 04:00:00|6088.4|6086.6|6088.1|6086.3|6090.2|6088.3|6088|6086.2|106
1728533100000|2024-10-10 04:05:00|6088|6086.2|6086.5|6084.7|6088|6086.2|6086.3|6084|38
1728533400000|2024-10-10 04:10:00|6086.4|6084.6|6087.5|6085.7|6088|6086.2|6086.3|6084.5|57
1728533700000|2024-10-10 04:15:00|6087.3|6085.5|6087|6085.2|6087.6|6085.8|6086.9|6085.1|56
1728534000000|2024-10-10 04:20:00|6086.9|6085.1|6087.4|6085.6|6087.5|6085.7|6086.9|6085.1|42
1728534300000|2024-10-10 04:25:00|6087.5|6085.7|6089.3|6087.5|6089.9|6088.1|6087.5|6085.7|57
1728534600000|2024-10-10 04:30:00|6089.2|6087.4|6085.7|6083.9|6089.3|6087.5|6085.1|6082.1|136
1728534900000|2024-10-10 04:35:00|6085.8|6084|6087|6085.2|6087.5|6085.3|6085.6|6083.1|89
1728535200000|2024-10-10 04:40:00|6087.1|6085.3|6089.3|6086.3|6089.3|6086.3|6086.7|6084.1|77
1728535500000|2024-10-10 04:45:00|6089.8|6086.8|6087.8|6086|6090|6087|6087.8|6085.7|86
1728535800000|2024-10-10 04:50:00|6087.7|6085.9|6091.1|6089.3|6092.2|6090.4|6087.4|6085.6|125
1728536100000|2024-10-10 04:55:00|6091|6089.2|6092.2|6090.4|6092.5|6090.7|6090.8|6089|97
1728536400000|2024-10-10 05:00:00|6092.3|6090.5|6092.6|6090.8|6093.4|6091.6|6090.9|6089.1|165
1728536700000|2024-10-10 05:05:00|6092.5|6090.7|6089.9|6088.1|6093.3|6091.5|6089.5|6087.7|151
1728537000000|2024-10-10 05:10:00|6090|6088.2|6090|6087|6090.9|6088.2|6089|6086|144
1728537300000|2024-10-10 05:15:00|6090.2|6087.2|6088.7|6085.7|6090.6|6088|6087.8|6085.3|114
1728537600000|2024-10-10 05:20:00|6088.8|6085.8|6086.4|6083.4|6089.3|6086.4|6086.4|6083.4|123
1728537900000|2024-10-10 05:25:00|6086.3|6083.3|6089.2|6087.4|6089.2|6087.4|6085.1|6082.3|175
1728538200000|2024-10-10 05:30:00|6089.3|6087.5|6088|6085|6089.6|6087.8|6086.5|6084.1|174
1728538500000|2024-10-10 05:35:00|6088.2|6085.2|6086.6|6084.8|6088.4|6086.1|6085.7|6083.3|176
1728538800000|2024-10-10 05:40:00|6086.4|6084.6|6088.8|6087|6089.7|6087.9|6086.4|6084.6|160
1728539100000|2024-10-10 05:45:00|6088.7|6086.9|6088.4|6086.6|6091.2|6088.5|6088.1|6086.2|165
1728539400000|2024-10-10 05:50:00|6088.5|6086.7|6087.5|6085.7|6089.2|6087.4|6086.7|6084.9|141
1728539700000|2024-10-10 05:55:00|6087.4|6085.6|6086.4|6084.6|6087.4|6085.6|6085.6|6083.8|141
1728540000000|2024-10-10 06:00:00|6086.3|6084.5|6083.5|6081.7|6086.3|6084.5|6083.1|6081.3|202
1728540300000|2024-10-10 06:05:00|6083.4|6081.6|6087.1|6085.3|6087.2|6085.4|6083.4|6081.6|131
1728540600000|2024-10-10 06:10:00|6087.2|6085.4|6085.6|6083.8|6088.2|6086.4|6085.6|6083.8|199
1728540900000|2024-10-10 06:15:00|6085.7|6083.9|6083.6|6080.6|6085.7|6083.9|6082.1|6079.8|154
1728541200000|2024-10-10 06:20:00|6083.7|6080.7|6083.5|6081.7|6084.2|6081.9|6082.9|6080.6|112
1728541500000|2024-10-10 06:25:00|6083.4|6081.6|6086.7|6084.9|6086.9|6085.1|6083|6081.2|120
1728541800000|2024-10-10 06:30:00|6086.6|6084.8|6088.1|6086.3|6088.2|6086.4|6085.5|6083.7|124
1728542100000|2024-10-10 06:35:00|6088|6086.2|6086.8|6085|6090|6088.2|6086.7|6084.9|167
1728542400000|2024-10-10 06:40:00|6087|6085.2|6084.6|6082.8|6087.5|6085.7|6084.4|6082.6|181
1728542700000|2024-10-10 06:45:00|6084.4|6082.6|6086.6|6084.8|6087|6085.2|6084.2|6082.4|152
1728543000000|2024-10-10 06:50:00|6086.5|6084.7|6085.6|6083.8|6087|6085.2|6085.1|6083.3|157
1728543300000|2024-10-10 06:55:00|6085.5|6083.7|6084.5|6082.7|6085.7|6083.9|6083.9|6082.1|172
1728543600000|2024-10-10 07:00:00|6084|6082.2|6082.6|6080.8|6084.6|6082.8|6082.2|6080.4|218
1728543900000|2024-10-10 07:05:00|6083.1|6081.3|6084.5|6082.7|6084.5|6082.7|6082.1|6080.3|153
1728544200000|2024-10-10 07:10:00|6084.6|6082.8|6085.5|6083.7|6086|6084.2|6082.8|6081|189
1728544500000|2024-10-10 07:15:00|6085.4|6083.6|6083.6|6081.8|6085.6|6083.8|6083.4|6081.6|153
1728544800000|2024-10-10 07:20:00|6083.7|6081.9|6083.7|6081.9|6085.8|6084|6083.5|6081.7|159
1728545100000|2024-10-10 07:25:00|6083.6|6081.8|6083.9|6082.1|6085|6083.2|6083.1|6081.3|152
1728545400000|2024-10-10 07:30:00|6084|6082.2|6084.7|6082.9|6085|6083.2|6082.5|6080.7|165
1728545700000|2024-10-10 07:35:00|6084.6|6082.8|6084.2|6082.4|6085.2|6083.4|6083.6|6081.8|165
1728546000000|2024-10-10 07:40:00|6084.1|6082.3|6083.1|6081.3|6086.2|6083.9|6082.9|6081.1|174
1728546300000|2024-10-10 07:45:00|6083.2|6081.4|6081.4|6079.6|6083.5|6081.7|6080.4|6078.6|162
1728546600000|2024-10-10 07:50:00|6081.5|6079.7|6079.4|6077.6|6081.9|6080.1|6078.3|6076.5|176
1728546900000|2024-10-10 07:55:00|6079.3|6077.5|6078.7|6076.9|6081.5|6079.7|6078|6076.2|165
1728547200000|2024-10-10 08:00:00|6078.8|6077|6076.5|6074.7|6078.8|6077|6076.3|6074.5|181
1728547500000|2024-10-10 08:05:00|6076.6|6074.8|6075.4|6073.6|6077.5|6075.7|6074.5|6072.7|182
1728547800000|2024-10-10 08:10:00|6075.1|6073.3|6073.6|6071.8|6075.5|6073.7|6073.3|6071.5|158
1728548100000|2024-10-10 08:15:00|6073.7|6071.9|6072.6|6070.8|6073.7|6071.9|6071.6|6069.8|157
1728548400000|2024-10-10 08:20:00|6072.8|6071|6072.3|6070.5|6073.5|6071.7|6071.5|6069.7|157
1728548700000|2024-10-10 08:25:00|6072|6070.2|6074.9|6073.1|6075.5|6073.7|6072|6070.2|190
1728549000000|2024-10-10 08:30:00|6075|6073.2|6076|6074.2|6076.1|6074.3|6074.7|6072.9|116
1728549300000|2024-10-10 08:35:00|6075.9|6074.1|6075.5|6073.7|6076.9|6075.1|6075.2|6073.4|100
1728549600000|2024-10-10 08:40:00|6075.7|6073.9|6075.2|6073.4|6076.2|6074.4|6075.1|6073.3|142
1728549900000|2024-10-10 08:45:00|6075.1|6073.3|6075.6|6073.8|6076|6074.2|6075.1|6073.3|140
1728550200000|2024-10-10 08:50:00|6075.7|6073.9|6076.4|6074.6|6076.8|6075|6074.9|6073.1|121
1728550500000|2024-10-10 08:55:00|6076.3|6074.5|6076.4|6074.6|6076.9|6075.1|6075.5|6073.7|124
1728550800000|2024-10-10 09:00:00|6076.7|6074.9|6077.3|6075.5|6077.5|6075.7|6075.3|6073.5|122
1728551100000|2024-10-10 09:05:00|6077.5|6075.7|6075.5|6073.7|6077.5|6075.7|6075.3|6073.5|98
1728551400000|2024-10-10 09:10:00|6075.4|6073.6|6075|6073.2|6076.2|6074.4|6073.9|6072.1|111
1728551700000|2024-10-10 09:15:00|6074.9|6073.1|6077|6075.2|6077|6075.2|6074.7|6072.9|73
1728552000000|2024-10-10 09:20:00|6077.1|6075.3|6076.5|6074.7|6077.1|6075.3|6075.3|6073.5|120
1728552300000|2024-10-10 09:25:00|6076.6|6074.8|6078|6076.2|6079|6077.2|6076.5|6074.7|103
1728552600000|2024-10-10 09:30:00|6077.9|6076.1|6078.4|6076.6|6078.7|6076.9|6077|6075.2|107
1728552900000|2024-10-10 09:35:00|6078.5|6076.7|6079.1|6077.3|6079.7|6077.9|6078|6076.2|101
1728553200000|2024-10-10 09:40:00|6079|6077.2|6077.9|6076.1|6079.4|6077.6|6077.8|6076|118
1728553500000|2024-10-10 09:45:00|6077.8|6076|6078.1|6076.3|6079|6077.2|6077|6075.2|109
1728553800000|2024-10-10 09:50:00|6078|6076.2|6078.3|6076.5|6078.9|6077.1|6077.6|6075.8|127
1728554100000|2024-10-10 09:55:00|6078.4|6076.6|6079.2|6077.4|6079.5|6077.7|6078.3|6076.5|146
1728554400000|2024-10-10 10:00:00|6079.1|6077.3|6080.3|6078.5|6080.9|6079.1|6079.1|6077.3|117
1728554700000|2024-10-10 10:05:00|6080.4|6078.6|6079.6|6077.8|6080.6|6078.8|6079.2|6077.4|106
1728555000000|2024-10-10 10:10:00|6079.5|6077.7|6079.4|6077.6|6079.5|6077.7|6078.1|6076.3|124
1728555300000|2024-10-10 10:15:00|6079.5|6077.7|6080.3|6078.5|6080.5|6078.7|6078.1|6076.3|140
1728555600000|2024-10-10 10:20:00|6080.4|6078.6|6079|6077.2|6080.6|6078.8|6078.8|6077|99
1728555900000|2024-10-10 10:25:00|6078.9|6077.1|6079.4|6077.6|6079.6|6077.8|6078.2|6076.4|123
1728556200000|2024-10-10 10:30:00|6079.5|6077.7|6082.2|6080.4|6082.8|6081|6079.3|6077.5|113
1728556500000|2024-10-10 10:35:00|6082.3|6080.5|6081.3|6079.5|6082.8|6081|6080.7|6078.9|114
1728556800000|2024-10-10 10:40:00|6081.2|6079.4|6080.5|6078.7|6081.6|6079.8|6080.3|6078.5|107
1728557100000|2024-10-10 10:45:00|6080.6|6078.8|6079.2|6077.4|6081.2|6079.4|6079|6077.2|118
1728557400000|2024-10-10 10:50:00|6079.3|6077.5|6080.1|6078.3|6080.9|6079.1|6079.1|6077.3|143
1728557700000|2024-10-10 10:55:00|6080.2|6078.4|6079.1|6077.3|6080.4|6078.6|6077.3|6075.5|177
1728558000000|2024-10-10 11:00:00|6079|6077.2|6077.2|6075.4|6079.5|6077.7|6076.9|6075.1|158
1728558300000|2024-10-10 11:05:00|6077.3|6075.5|6076.8|6075|6078.5|6076.7|6076.8|6075|87
1728558600000|2024-10-10 11:10:00|6076.9|6075.1|6075.7|6073.9|6077.5|6075.7|6075.7|6073.9|149
1728558900000|2024-10-10 11:15:00|6075.8|6074|6075.1|6073.3|6076.3|6074.5|6074.9|6073.1|121
1728559200000|2024-10-10 11:20:00|6075|6073.2|6075|6073.2|6075.7|6073.9|6074.5|6072.7|140
1728559500000|2024-10-10 11:25:00|6074.9|6073.1|6075.6|6073.8|6075.7|6073.9|6074.5|6072.7|113
1728559800000|2024-10-10 11:30:00|6075.5|6073.7|6075.2|6073.4|6076.8|6075|6074.4|6072.6|124
1728560100000|2024-10-10 11:35:00|6075.1|6073.3|6072.8|6071|6075.2|6073.4|6071.7|6069.9|168
1728560400000|2024-10-10 11:40:00|6072.7|6070.9|6071.3|6069.5|6072.8|6071|6070.7|6068.9|173
1728560700000|2024-10-10 11:45:00|6071.8|6070|6072.1|6070.3|6073.3|6071.5|6071.1|6069.3|135
1728561000000|2024-10-10 11:50:00|6072.2|6070.4|6074.1|6072.3|6074.8|6073|6072.2|6070.4|158
1728561300000|2024-10-10 11:55:00|6074.2|6072.4|6073.7|6071.9|6074.6|6072.8|6072.7|6070.9|179
1728561600000|2024-10-10 12:00:00|6073.6|6071.8|6074.7|6072.9|6074.8|6073|6072|6070.2|184
1728561900000|2024-10-10 12:05:00|6074.6|6072.8|6074.9|6073.1|6076|6073.7|6073.9|6072.1|161
1728562200000|2024-10-10 12:10:00|6074.8|6073|6075.3|6073.5|6076|6074.2|6074.1|6072.3|182
1728562500000|2024-10-10 12:15:00|6075.4|6073.6|6074.9|6073.1|6077.1|6075.3|6074.8|6073|187
1728562800000|2024-10-10 12:20:00|6074.8|6073|6074.2|6072.4|6076.4|6074.6|6073.9|6072.1|269
1728563100000|2024-10-10 12:25:00|6074.4|6072.6|6075.3|6071.3|6075.8|6073.6|6073.8|6071.1|212
1728563400000|2024-10-10 12:30:00|6075.6|6071.6|6088.4|6085.4|6099.3|6095.5|6059|6055|998
1728563700000|2024-10-10 12:35:00|6088.6|6085.6|6071.1|6068.1|6090|6087|6071.1|6068.1|833
1728564000000|2024-10-10 12:40:00|6071.2|6068.2|6078.7|6076.9|6080.6|6078.1|6068.8|6065.8|820
1728564300000|2024-10-10 12:45:00|6078.8|6077|6091.9|6090.1|6092.3|6090.5|6078.3|6076.2|627
1728564600000|2024-10-10 12:50:00|6092|6090.2|6090.7|6088.9|6094.6|6092.8|6089.6|6087.8|575
1728564900000|2024-10-10 12:55:00|6090.6|6088.8|6087.3|6085.5|6093.6|6091.8|6085.6|6083.8|540
1728565200000|2024-10-10 13:00:00|6087.9|6086.1|6094.3|6092.5|6094.3|6092.5|6083.2|6081.4|592
1728565500000|2024-10-10 13:05:00|6094.4|6092.6|6090.4|6088.6|6094.5|6092.7|6084.9|6083.1|536
1728565800000|2024-10-10 13:10:00|6090.5|6088.7|6088.7|6085.7|6090.5|6088.7|6084.7|6082.9|404
1728566100000|2024-10-10 13:15:00|6088.6|6085.6|6089.6|6087.8|6091.6|6089.8|6084.9|6083.1|418
1728566400000|2024-10-10 13:20:00|6089.7|6087.9|6091.2|6089.4|6092.1|6090.3|6088.2|6086.4|398
1728566700000|2024-10-10 13:25:00|6091.1|6089.3|6087.6|6085.8|6092.2|6090.4|6086.7|6084.9|366
1728567000000|2024-10-10 13:30:00|6087.3|6085.5|6080.9|6079.1|6087.8|6086|6080.6|6078.8|513
1728567300000|2024-10-10 13:35:00|6080.8|6079|6077.3|6075.5|6082.1|6080.3|6077|6075.2|409
1728567600000|2024-10-10 13:40:00|6077.1|6075.3|6075.1|6073.3|6082.8|6081|6073.9|6072.1|497
1728567900000|2024-10-10 13:45:00|6075.2|6073.4|6078.7|6076.9|6079.9|6078.1|6073.8|6072|449
1728568200000|2024-10-10 13:50:00|6078.8|6077|6084.7|6082.9|6086.3|6084.5|6078|6076.2|459
1728568500000|2024-10-10 13:55:00|6084.6|6082.8|6080.6|6078.8|6085.9|6084.1|6080.1|6078.3|433
1728568800000|2024-10-10 14:00:00|6080.7|6078.9|6081.6|6079.8|6086.3|6084.5|6080.5|6078.7|462
1728569100000|2024-10-10 14:05:00|6081.5|6079.7|6078.4|6076.6|6082.9|6081.1|6077.2|6075.4|435
1728569400000|2024-10-10 14:10:00|6078.6|6076.8|6085.4|6083.6|6086.8|6084.9|6078.3|6076.3|515
1728569700000|2024-10-10 14:15:00|6085.2|6083.4|6082.4|6080.6|6086.8|6085|6081.8|6080|444
1728570000000|2024-10-10 14:20:00|6082.3|6080.5|6081.3|6079.5|6083.7|6081.9|6078.3|6076.5|452
1728570300000|2024-10-10 14:25:00|6081.2|6079.4|6077.9|6076.1|6081.6|6079.8|6077.2|6075.4|387
1728570600000|2024-10-10 14:30:00|6078.2|6076.4|6077.9|6076.1|6080|6078.2|6076.3|6074.5|409
1728570900000|2024-10-10 14:35:00|6077.8|6076|6075|6073.2|6079.8|6078|6074.7|6072.9|397
1728571200000|2024-10-10 14:40:00|6075.1|6073.3|6074.6|6072.8|6075.9|6074.1|6072.4|6069.8|285
1728571500000|2024-10-10 14:45:00|6074.5|6072.7|6076.5|6074.7|6076.7|6074.9|6072.9|6071.1|313
1728571800000|2024-10-10 14:50:00|6076.4|6074.6|6077.7|6075.9|6078.6|6076.8|6075.6|6073.8|330
1728572100000|2024-10-10 14:55:00|6077.2|6075.4|6076.4|6074.6|6078.9|6077.1|6075.3|6073.5|303
1728572400000|2024-10-10 15:00:00|6076.3|6074.5|6076.3|6074.5|6079.3|6077.5|6075.6|6073.8|374
1728572700000|2024-10-10 15:05:00|6076.2|6074.4|6078.8|6077|6079.3|6077.5|6074.3|6072.5|329
1728573000000|2024-10-10 15:10:00|6078.9|6077.1|6084.1|6082.3|6084.2|6082.4|6078.7|6076.9|358
1728573300000|2024-10-10 15:15:00|6084|6082.2|6085.3|6083.5|6086.7|6084.9|6082.2|6080.1|328
1728573600000|2024-10-10 15:20:00|6085.2|6083.4|6083.4|6081.6|6085.6|6083.8|6082.6|6080.8|261
1728573900000|2024-10-10 15:25:00|6083.6|6081.8|6084.8|6081.8|6085.1|6083.1|6083|6080.9|263
1728574200000|2024-10-10 15:30:00|6084.6|6081.6|6084.7|6082.9|6085.5|6083.7|6083.3|6080.7|233
1728574500000|2024-10-10 15:35:00|6084.6|6082.8|6088.2|6086.4|6088.2|6086.4|6084.6|6082.8|246
1728574800000|2024-10-10 15:40:00|6088.1|6086.3|6086.9|6085.1|6088.8|6087|6086.5|6084.7|240
1728575100000|2024-10-10 15:45:00|6087|6085.2|6086|6084.2|6087.6|6085.8|6085.5|6083.7|213
1728575400000|2024-10-10 15:50:00|6085.9|6084.1|6087.8|6086|6088.1|6086.3|6085.3|6083.5|214
1728575700000|2024-10-10 15:55:00|6087.7|6085.9|6086.1|6084.3|6088.9|6087.1|6085.8|6084|182
1728576000000|2024-10-10 16:00:00|6086.2|6084.4|6087|6085.2|6089.6|6087.8|6085.9|6084.1|192
1728576300000|2024-10-10 16:05:00|6086.9|6085.1|6086.6|6084.8|6087.7|6085.9|6086.2|6084.4|142
1728576600000|2024-10-10 16:10:00|6086.5|6084.7|6089|6087.2|6089.4|6087.6|6086.4|6084.6|221
1728576900000|2024-10-10 16:15:00|6088.9|6087.1|6087.6|6085.8|6089.7|6087.9|6087.4|6085.6|200
1728577200000|2024-10-10 16:20:00|6087.5|6085.7|6087|6085.2|6088.6|6086.8|6086.9|6085.1|149
1728577500000|2024-10-10 16:25:00|6087.4|6085.6|6087.8|6086|6088.7|6086.9|6086.7|6084.9|202
1728577800000|2024-10-10 16:30:00|6088|6086.2|6087.3|6085.5|6088|6086.2|6086.4|6084.6|240
1728578100000|2024-10-10 16:35:00|6087.4|6085.6|6086.4|6084.6|6087.6|6085.8|6085.8|6084|182
1728578400000|2024-10-10 16:40:00|6086.3|6084.5|6083.4|6081.6|6087|6085.2|6083.2|6081.4|248
1728578700000|2024-10-10 16:45:00|6083.3|6081.5|6073|6071.2|6084.1|6082.3|6073|6071.2|487
1728579000000|2024-10-10 16:50:00|6072.8|6071|6073.8|6072|6077.4|6075.6|6072.4|6070.6|427
1728579300000|2024-10-10 16:55:00|6074|6072.2|6073|6071.2|6075.1|6073.3|6070.9|6069.1|298
1728579600000|2024-10-10 17:00:00|6072.9|6071.1|6072|6070.2|6074.9|6073.1|6071.7|6069.9|335
1728579900000|2024-10-10 17:05:00|6071.9|6070.1|6068.2|6066.4|6072|6070.2|6067.1|6065.3|316
1728580200000|2024-10-10 17:10:00|6068.3|6066.5|6067.8|6066|6069.7|6067.9|6066.8|6065|266
1728580500000|2024-10-10 17:15:00|6068.1|6066.3|6074.5|6072.7|6074.5|6072.7|6067.9|6066.1|253
1728580800000|2024-10-10 17:20:00|6074.6|6072.8|6079.1|6077.3|6080.2|6078.4|6074.5|6072.7|264
1728581100000|2024-10-10 17:25:00|6079|6077.2|6081|6079.2|6081.6|6079.8|6078.8|6077|231
1728581400000|2024-10-10 17:30:00|6081.1|6079.3|6084.4|6082.6|6085|6083.2|6081.1|6079.3|263
1728581700000|2024-10-10 17:35:00|6084.3|6082.5|6085.7|6083.9|6085.8|6084|6083.9|6082.1|191
1728582000000|2024-10-10 17:40:00|6085.6|6083.8|6086|6084.2|6086.7|6084.9|6085.4|6083.6|160
1728582300000|2024-10-10 17:45:00|6086.2|6084.4|6086.1|6084.3|6087|6085.2|6085.4|6083.6|197
1728582600000|2024-10-10 17:50:00|6086.2|6084.4|6084.1|6082.3|6086.4|6084.4|6082.3|6079.9|252
1728582900000|2024-10-10 17:55:00|6084.2|6082.4|6085|6083.2|6086.6|6084.8|6083.9|6082.1|211
1728583200000|2024-10-10 18:00:00|6085.1|6083.3|6084.2|6082.4|6085.8|6083.6|6083.5|6081.6|266
1728583500000|2024-10-10 18:05:00|6084.3|6082.5|6085.8|6084|6085.8|6084|6084|6082.2|168
1728583800000|2024-10-10 18:10:00|6085.9|6084.1|6084.5|6082.7|6086|6084.2|6084.5|6082.7|212
1728584100000|2024-10-10 18:15:00|6084.6|6082.8|6083.2|6081.4|6084.7|6082.9|6082|6080.2|174
1728584400000|2024-10-10 18:20:00|6083.1|6081.3|6084|6082.2|6084.8|6083|6082.6|6080.8|145
1728584700000|2024-10-10 18:25:00|6083.9|6082.1|6085|6083.2|6085.2|6083.4|6083.9|6082.1|150
1728585000000|2024-10-10 18:30:00|6084.9|6083.1|6084.9|6083.1|6086.1|6084.3|6084.3|6082.5|184
1728585300000|2024-10-10 18:35:00|6084.8|6083|6086.9|6085.1|6087.1|6085.3|6084.5|6082.7|163
1728585600000|2024-10-10 18:40:00|6087|6085.2|6086.1|6084.3|6088.2|6086.4|6085.2|6083.4|180
1728585900000|2024-10-10 18:45:00|6086.2|6084.4|6086.7|6084.9|6087.3|6085.2|6085|6083.2|173
1728586200000|2024-10-10 18:50:00|6086.6|6084.8|6083.1|6081.3|6086.6|6084.8|6082.9|6081.1|160
1728586500000|2024-10-10 18:55:00|6083.4|6081.6|6082.3|6080.5|6084.1|6082.3|6082.3|6080.5|182
1728586800000|2024-10-10 19:00:00|6082.4|6080.6|6082|6080.2|6083|6081.2|6079.8|6078|122
1728587100000|2024-10-10 19:05:00|6082.1|6080.3|6081.4|6079.6|6082.8|6081|6081|6079.2|154
1728587400000|2024-10-10 19:10:00|6081.5|6079.7|6083.1|6081.3|6083.4|6081.6|6081.4|6079.6|163
1728587700000|2024-10-10 19:15:00|6083.2|6081.4|6085.4|6083.6|6085.8|6084|6082.8|6081|125
1728588000000|2024-10-10 19:20:00|6085.5|6083.7|6086.6|6084.8|6087.1|6085.3|6085.5|6083.7|126
1728588300000|2024-10-10 19:25:00|6086.7|6084.9|6085.6|6083.8|6086.7|6084.9|6085.4|6083.6|84
1728588600000|2024-10-10 19:30:00|6085.7|6083.9|6087.6|6085.8|6088.3|6086.5|6085.6|6083.8|136
1728588900000|2024-10-10 19:35:00|6087.7|6085.9|6088.1|6086.3|6088.4|6086.6|6087.5|6085.7|133
1728589200000|2024-10-10 19:40:00|6088.2|6086.4|6089.8|6088|6090.1|6088.3|6088|6086.2|125
1728589500000|2024-10-10 19:45:00|6089.7|6087.9|6089.5|6087.7|6090.2|6088.4|6089.2|6087.4|125
1728589800000|2024-10-10 19:50:00|6089.6|6087.8|6089.2|6087.4|6090.4|6088.6|6088.8|6087|145
1728590100000|2024-10-10 19:55:00|6089.1|6087.3|6090.7|6088.9|6091.1|6089.3|6088.9|6087.1|139
1728590400000|2024-10-10 20:00:00|6090.9|6089.1|6092.5|6090.7|6092.6|6090.8|6090.6|6088.8|193
1728590700000|2024-10-10 20:05:00|6092.6|6090.8|6093.6|6091.8|6093.6|6091.8|6092|6090.2|81
1728591000000|2024-10-10 20:10:00|6093.7|6091.9|6093.2|6091.4|6094.2|6092.4|6093.2|6091.4|113
1728591300000|2024-10-10 20:15:00|6093.1|6091.3|6093|6091.2|6094.2|6092.4|6092.6|6090.8|76
1728591600000|2024-10-10 20:20:00|6092.9|6091.1|6094.2|6092.4|6094.2|6092.4|6092.9|6091.1|78
1728591900000|2024-10-10 20:25:00|6094.1|6092.3|6093.7|6091.9|6095.7|6093.9|6093.7|6091.9|102
1728592200000|2024-10-10 20:30:00|6093.6|6091.8|6092.7|6090.9|6093.7|6091.9|6092.1|6090.3|64
1728592500000|2024-10-10 20:35:00|6092.6|6090.8|6091.4|6089.6|6092.6|6090.8|6091.3|6089.5|55
1728592800000|2024-10-10 20:40:00|6091.3|6089.5|6092.6|6090.8|6092.6|6090.8|6091.2|6089.4|38
1728593100000|2024-10-10 20:45:00|6092.7|6090.9|6095.3|6092.3|6095.3|6092.5|6092.3|6090.5|60
1728593400000|2024-10-10 20:50:00|6094.8|6093|6094.2|6092.4|6095.4|6093|6093.6|6091.4|45
1728593700000|2024-10-10 20:55:00|6095.1|6091.5|6095.2|6090.4|6096.3|6092|6094.6|6090.2|78
1728594000000|2024-10-10 21:00:00|6091.1|6085.3|6092.4|6086.6|6092.9|6087.1|6091.1|6085.3|7
1728594300000|2024-10-10 21:05:00|6092.7|6086.9|6094.5|6088.7|6095|6089.2|6092.7|6086.9|268
1728594600000|2024-10-10 21:10:00|6094.4|6088.6|6093.2|6087.4|6094.8|6089|6092.5|6086.7|112
1728594900000|2024-10-10 21:15:00|6093.5|6087.7|6094.2|6088.4|6095|6089.2|6093|6087.2|161
1728595200000|2024-10-10 21:20:00|6094.1|6088.3|6094.5|6088.7|6095.6|6089.8|6093.5|6087.7|266
1728595500000|2024-10-10 21:25:00|6094.4|6088.6|6095.6|6089.8|6097.3|6091.5|6094|6088.2|145
1728595800000|2024-10-10 21:30:00|6095.5|6089.7|6096.1|6090.3|6098.6|6092.8|6095.5|6089.7|88
1728596100000|2024-10-10 21:35:00|6096.4|6090.6|6096.9|6091.1|6097.1|6091.3|6095.6|6089.8|53
1728596400000|2024-10-10 21:40:00|6096.8|6091|6096|6090.2|6097.1|6091.3|6095.6|6089.8|54
1728596700000|2024-10-10 21:45:00|6096.1|6090.3|6096.6|6090.8|6096.7|6090.9|6095.7|6089.9|37
1728597000000|2024-10-10 21:50:00|6096.7|6090.9|6097.4|6091.6|6097.6|6092.1|6096.6|6090.8|56
1728597300000|2024-10-10 21:55:00|6097.5|6091.7|6096.8|6091|6097.9|6092.1|6095.9|6090.1|93
1728597600000|2024-10-10 22:00:00|6097|6091.2|6095.9|6091.1|6098.3|6092.5|6094.3|6088.5|88
1728597900000|2024-10-10 22:05:00|6095|6092|6095.3|6092.3|6095.3|6092.3|6094.7|6091.7|23
1728598200000|2024-10-10 22:10:00|6095.2|6092.2|6095.8|6092.8|6096.7|6093.7|6095.2|6092.2|22
1728598500000|2024-10-10 22:15:00|6095.9|6092.9|6095.8|6092.8|6095.9|6092.9|6095.8|6092.8|8
1728598800000|2024-10-10 22:20:00|6095.5|6092.5|6093.7|6090.7|6095.6|6092.6|6093.3|6090.3|41
1728599100000|2024-10-10 22:25:00|6093.8|6090.8|6093.1|6090.1|6093.8|6090.8|6092.7|6089.7|37
1728599400000|2024-10-10 22:30:00|6093.2|6090.2|6093.7|6090.7|6094.3|6091.3|6092.9|6089.9|39
1728599700000|2024-10-10 22:35:00|6093.6|6090.6|6093.6|6090.6|6094|6091|6093.3|6090.3|52
1728600000000|2024-10-10 22:40:00|6093.7|6090.7|6095.7|6092.7|6095.8|6092.8|6093.6|6090.6|49
1728600300000|2024-10-10 22:45:00|6095.8|6092.8|6096.9|6093.9|6097.2|6094.2|6095.8|6092.8|43
1728600600000|2024-10-10 22:50:00|6097|6094|6096.1|6093.1|6097|6094|6095.5|6092.5|37
1728600900000|2024-10-10 22:55:00|6096|6093|6095.5|6092.5|6096.5|6093.5|6095.5|6092.5|32
1728601200000|2024-10-10 23:00:00|6095.7|6092.7|6095.4|6092.4|6096.7|6093.7|6095.1|6092.1|68
1728601500000|2024-10-10 23:05:00|6095.6|6092.6|6097.9|6094.9|6097.9|6094.9|6095.6|6092.6|52
1728601800000|2024-10-10 23:10:00|6097.8|6094.8|6097.4|6094.4|6098|6095|6097.3|6094.3|41
1728602100000|2024-10-10 23:15:00|6097.5|6094.5|6098.3|6095.3|6098.9|6095.9|6097.4|6094.4|73
1728602400000|2024-10-10 23:20:00|6098.2|6095.2|6095.5|6092.5|6098.3|6095.3|6095.4|6092.4|65
1728602700000|2024-10-10 23:25:00|6095.6|6092.6|6095.5|6092.5|6096.4|6093.4|6095.4|6092.4|47
1728603000000|2024-10-10 23:30:00|6095.4|6092.4|6098.1|6095.1|6098.2|6095.5|6095.2|6092.4|71
1728603300000|2024-10-10 23:35:00|6098|6095|6096.3|6093.3|6098.2|6095.8|6096|6093.3|49
1728603600000|2024-10-10 23:40:00|6095.8|6094|6096.3|6094.5|6097.3|6095|6095.3|6092.3|57
1728603900000|2024-10-10 23:45:00|6096.2|6094.4|6096.8|6093.8|6096.8|6094.5|6094.7|6092.5|85
1728604200000|2024-10-10 23:50:00|6096.7|6093.7|6096.1|6093.1|6097|6094.2|6095.4|6092.4|63
1728604500000|2024-10-10 23:55:00|6096|6093|6096.4|6094.6|6096.5|6094.6|6094.8|6092.8|136
1728604800000|2024-10-11 00:00:00|6096.5|6094.7|6097.8|6094.8|6099.9|6097.5|6096.5|6093.8|186
1728605100000|2024-10-11 00:05:00|6097.3|6095.5|6096.6|6094.8|6097.3|6095.5|6094|6092.2|125
1728605400000|2024-10-11 00:10:00|6096.7|6094.9|6098|6096.2|6098.5|6096.7|6096.4|6094.6|136
1728605700000|2024-10-11 00:15:00|6098.1|6096.3|6099.4|6097.6|6100.2|6097.6|6096.8|6095|120
1728606000000|2024-10-11 00:20:00|6099.3|6097.5|6099.6|6097.8|6099.7|6097.9|6096.9|6095.1|123
1728606300000|2024-10-11 00:25:00|6099.7|6097.9|6098.7|6095.7|6100.1|6098.1|6098.2|6095.2|116
1728606600000|2024-10-11 00:30:00|6098.6|6095.6|6098.7|6095.7|6100|6097.5|6097.7|6094.8|114
1728606900000|2024-10-11 00:35:00|6098.6|6095.6|6097.3|6094.3|6099.1|6096.6|6096.7|6093.8|105
1728607200000|2024-10-11 00:40:00|6098|6095|6098.1|6095.1|6098.9|6095.9|6097|6094|79
1728607500000|2024-10-11 00:45:00|6098.3|6095.3|6097|6094|6098.4|6095.7|6096.8|6093.9|107
1728607800000|2024-10-11 00:50:00|6096.9|6093.9|6098.4|6095.4|6098.4|6095.4|6095.1|6092.1|170
1728608100000|2024-10-11 00:55:00|6098.3|6095.3|6097.8|6094.8|6098.4|6095.5|6096.7|6093.8|138
1728608400000|2024-10-11 01:00:00|6097.9|6094.9|6098.6|6095.6|6099.9|6096.9|6097|6094.6|174
1728608700000|2024-10-11 01:05:00|6098.5|6095.5|6098.5|6096.7|6100.4|6098.3|6097.6|6094.9|165
1728609000000|2024-10-11 01:10:00|6098.6|6096.8|6102.8|6101|6103.7|6101.9|6097.9|6096.1|170
1728609300000|2024-10-11 01:15:00|6102.7|6100.9|6105.2|6103.4|6107|6105.2|6102.6|6100.8|129
1728609600000|2024-10-11 01:20:00|6105.3|6103.5|6102.1|6100.3|6105.9|6104.1|6101.3|6099.5|125
1728609900000|2024-10-11 01:25:00|6102|6100.2|6101.1|6099.3|6103|6101.2|6100.5|6098.7|149
1728610200000|2024-10-11 01:30:00|6100.9|6099.1|6097|6095.2|6100.9|6099.1|6096.7|6094.9|111
1728610500000|2024-10-11 01:35:00|6096.8|6095|6097.9|6096.1|6097.9|6096.1|6095.4|6093.6|94
1728610800000|2024-10-11 01:40:00|6098|6096.2|6099.3|6097.5|6099.3|6097.5|6097.9|6096.1|109
1728611100000|2024-10-11 01:45:00|6099.2|6097.4|6098.2|6096.4|6100.1|6098.3|6097.1|6095.3|135
1728611400000|2024-10-11 01:50:00|6098.1|6096.3|6097.6|6095.8|6099.9|6098.1|6097.5|6095.6|102
1728611700000|2024-10-11 01:55:00|6097.5|6095.7|6097.4|6095.6|6097.6|6095.8|6095.6|6093.8|124
1728612000000|2024-10-11 02:00:00|6097.2|6095.4|6094.3|6092.5|6097.3|6095.5|6093.1|6090.8|96
1728612300000|2024-10-11 02:05:00|6094.4|6092.6|6096.2|6094.4|6096.2|6094.4|6094.1|6092.3|84
1728612600000|2024-10-11 02:10:00|6096.3|6094.5|6094.7|6092.9|6096.7|6094.9|6094.3|6092.5|85
1728612900000|2024-10-11 02:15:00|6095.3|6093.5|6096.3|6094.5|6096.6|6094.8|6094.6|6092.8|70
1728613200000|2024-10-11 02:20:00|6096.2|6094.4|6099.6|6097.8|6099.6|6097.8|6094.8|6093|119
1728613500000|2024-10-11 02:25:00|6099.5|6097.7|6096.4|6094.6|6099.6|6097.8|6096.1|6094.3|121
1728613800000|2024-10-11 02:30:00|6096.3|6094.5|6097.8|6096|6098.2|6096.4|6095.2|6093.4|134
1728614100000|2024-10-11 02:35:00|6097.9|6096.1|6099|6097.2|6099.2|6097.4|6096.7|6094.9|89
1728614400000|2024-10-11 02:40:00|6098.9|6097.1|6099.2|6097.4|6100|6098.2|6098.8|6097|85
1728614700000|2024-10-11 02:45:00|6099.1|6097.3|6100.9|6099.1|6102.4|6100.6|6099|6097.2|98
1728615000000|2024-10-11 02:50:00|6101|6099.2|6100.5|6098.7|6101|6099.2|6099.7|6097.9|84
1728615300000|2024-10-11 02:55:00|6100.6|6098.8|6101.3|6099.5|6101.6|6099.8|6099.4|6097.6|87
1728615600000|2024-10-11 03:00:00|6101.5|6099.7|6101.4|6099.6|6102.9|6101.1|6100.3|6098.5|110
1728615900000|2024-10-11 03:05:00|6101.5|6099.7|6101.2|6099.4|6101.8|6100|6099.5|6097.7|73
1728616200000|2024-10-11 03:10:00|6101.4|6099.6|6100.3|6098.5|6103.1|6101.3|6100.3|6098.5|101
1728616500000|2024-10-11 03:15:00|6100.2|6098.4|6100.6|6098.8|6101|6099.2|6099.8|6098|96
1728616800000|2024-10-11 03:20:00|6100.7|6098.9|6102.5|6100.7|6103.1|6101.3|6100.6|6098.8|101
1728617100000|2024-10-11 03:25:00|6102.4|6100.6|6102.9|6101.1|6102.9|6101.1|6100.8|6099|93
1728617400000|2024-10-11 03:30:00|6103|6101.2|6103.9|6102.1|6104.7|6102.7|6102.9|6101.1|88
1728617700000|2024-10-11 03:35:00|6103.7|6101.9|6103.5|6101.7|6103.8|6101.9|6102.2|6100.4|65
1728618000000|2024-10-11 03:40:00|6103.4|6101.6|6103.6|6101.8|6104.8|6102.8|6103.4|6101.1|58
1728618300000|2024-10-11 03:45:00|6103.5|6101.7|6103.7|6101.9|6104.3|6102.2|6103.5|6101.1|39
1728618600000|2024-10-11 03:50:00|6103.6|6101.8|6104.7|6102.9|6104.7|6102.9|6103.5|6101.7|57
1728618900000|2024-10-11 03:55:00|6104.6|6102.8|6104.6|6102.8|6105.3|6103.5|6104.1|6102.3|60
1728619200000|2024-10-11 04:00:00|6104.7|6102.9|6103.7|6100.7|6106.1|6103.7|6103.3|6100.7|88
1728619500000|2024-10-11 04:05:00|6103.6|6100.6|6105.4|6102.4|6105.6|6102.9|6102.2|6099.9|71
1728619800000|2024-10-11 04:10:00|6105.3|6102.3|6106.1|6103.1|6106.3|6103.3|6105.2|6102.2|57
1728620100000|2024-10-11 04:15:00|6106.2|6103.2|6103.3|6101.5|6106.2|6103.2|6103.3|6101.5|62
1728620400000|2024-10-11 04:20:00|6103.2|6101.4|6104.3|6102.5|6104.4|6102.6|6102.5|6100.2|66
1728620700000|2024-10-11 04:25:00|6104.2|6102.4|6104.3|6102.5|6105.3|6103.5|6103.9|6102.1|53
1728621000000|2024-10-11 04:30:00|6104.2|6102.4|6104.4|6102.6|6104.6|6102.8|6103.5|6101.7|76
1728621300000|2024-10-11 04:35:00|6104.3|6102.5|6104.3|6102.5|6104.8|6103|6104|6102.2|53
1728621600000|2024-10-11 04:40:00|6104.2|6102.4|6104.6|6101.6|6104.7|6102.6|6103.7|6101.1|62
1728621900000|2024-10-11 04:45:00|6104.7|6101.7|6105.1|6102.1|6105.4|6102.8|6104.2|6101.5|50
1728622200000|2024-10-11 04:50:00|6105.2|6102.2|6105|6102|6105.8|6102.9|6104.6|6101.7|54
1728622500000|2024-10-11 04:55:00|6105.1|6102.1|6103.3|6101.5|6105.3|6102.4|6103.1|6100.9|58
1728622800000|2024-10-11 05:00:00|6103.2|6101.4|6105|6103.2|6105.3|6103.5|6103.2|6100.9|38
1728623100000|2024-10-11 05:05:00|6104.7|6102.9|6103.2|6101.4|6104.7|6102.9|6103.1|6101.3|36
1728623400000|2024-10-11 05:10:00|6103.1|6101.3|6101.8|6100|6103.1|6101.3|6101.1|6099.3|66
1728623700000|2024-10-11 05:15:00|6101.9|6100.1|6101.5|6099.7|6102.7|6100.4|6101.3|6099.5|31
1728624000000|2024-10-11 05:20:00|6101.6|6099.8|6103.8|6102|6104.2|6102.4|6101.6|6099.8|47
1728624300000|2024-10-11 05:25:00|6103.7|6101.9|6102.4|6100.6|6103.9|6102.1|6101.8|6100|52
1728624600000|2024-10-11 05:30:00|6102.5|6100.7|6103.6|6101.8|6103.7|6101.9|6102.3|6100.5|50
1728624900000|2024-10-11 05:35:00|6103.7|6101.9|6102.1|6100.3|6103.7|6101.9|6101.4|6099.6|46
1728625200000|2024-10-11 05:40:00|6102.2|6100.4|6101.9|6100.1|6102.6|6100.8|6101.6|6099.8|65
1728625500000|2024-10-11 05:45:00|6102|6100.2|6099.5|6097.7|6102|6100.2|6099.5|6097.7|62
1728625800000|2024-10-11 05:50:00|6099.4|6097.6|6097.7|6095.9|6100.2|6097.8|6097.7|6095.9|91
1728626100000|2024-10-11 05:55:00|6097.6|6095.8|6097.9|6096.1|6098.3|6096.1|6095.9|6094.1|103
1728626400000|2024-10-11 06:00:00|6098|6096.2|6095.8|6094|6098|6096.2|6094.9|6093.1|156
1728626700000|2024-10-11 06:05:00|6096|6094.2|6093.9|6092.1|6096|6094.2|6092.7|6090.1|149
1728627000000|2024-10-11 06:10:00|6093.8|6092|6092.5|6090.7|6095.5|6093.7|6092|6090.2|92
1728627300000|2024-10-11 06:15:00|6092.6|6090.8|6094.5|6092.7|6094.6|6092.8|6092.4|6090.6|114
1728627600000|2024-10-11 06:20:00|6094.4|6092.6|6094.5|6092.7|6095.4|6093.6|6093.2|6091.4|99
1728627900000|2024-10-11 06:25:00|6094.7|6092.9|6093.4|6091.6|6094.7|6092.9|6092.5|6090.7|104
1728628200000|2024-10-11 06:30:00|6093.5|6091.7|6091.4|6089.6|6094.9|6093.1|6091.4|6089.6|149
1728628500000|2024-10-11 06:35:00|6091.5|6089.7|6089.4|6087.6|6091.5|6089.7|6088.8|6086.2|96
1728628800000|2024-10-11 06:40:00|6089.3|6087.5|6092.2|6090.4|6092.9|6091.1|6089|6087.2|142
1728629100000|2024-10-11 06:45:00|6092.3|6090.5|6094.1|6092.3|6095.6|6093.8|6091.8|6090|133
1728629400000|2024-10-11 06:50:00|6094.2|6092.4|6094.9|6093.1|6095.9|6094.1|6094.1|6092.3|105
1728629700000|2024-10-11 06:55:00|6095.1|6093.3|6095.6|6093.8|6097.2|6095.4|6094.9|6093.1|82
1728630000000|2024-10-11 07:00:00|6095.4|6093.6|6094.9|6093.1|6096.6|6094.2|6093.9|6092.1|169
1728630300000|2024-10-11 07:05:00|6095.1|6093.3|6095.6|6092.6|6095.7|6093.8|6093.9|6091.5|172
1728630600000|2024-10-11 07:10:00|6095.5|6092.5|6094.9|6093.1|6095.7|6093.9|6093.3|6091|148
1728630900000|2024-10-11 07:15:00|6094.8|6093|6093.6|6091.8|6095.4|6093.6|6092.9|6091.1|147
1728631200000|2024-10-11 07:20:00|6093.5|6091.7|6094|6092.2|6094.3|6092.5|6092.1|6090.3|153
1728631500000|2024-10-11 07:25:00|6094.1|6092.3|6098.1|6095.1|6098.7|6096.3|6094.1|6092.3|165
1728631800000|2024-10-11 07:30:00|6098|6095|6097.2|6095.4|6098|6096|6095.9|6094.1|183
1728632100000|2024-10-11 07:35:00|6097.3|6095.5|6097.1|6095.3|6098.1|6096.3|6096.6|6094.3|174
1728632400000|2024-10-11 07:40:00|6097.6|6095.8|6097|6095.2|6098|6096.2|6096.3|6094.5|128
1728632700000|2024-10-11 07:45:00|6096.9|6095.1|6097.8|6096|6098.1|6096.3|6096.2|6094.4|136
1728633000000|2024-10-11 07:50:00|6097.9|6096.1|6099.2|6097.4|6099.4|6097.4|6097.5|6095.7|125
1728633300000|2024-10-11 07:55:00|6099.3|6097.5|6100.4|6098.6|6100.9|6099.1|6098.3|6096.5|114
1728633600000|2024-10-11 08:00:00|6100.5|6098.7|6102.2|6099.2|6102.2|6100.2|6100.5|6098.4|146
1728633900000|2024-10-11 08:05:00|6102.3|6099.3|6099.7|6097.9|6102.8|6100.5|6099.2|6097.4|181
1728634200000|2024-10-11 08:10:00|6099.6|6097.8|6100.3|6098.5|6100.6|6098.8|6099.3|6097.5|139
1728634500000|2024-10-11 08:15:00|6100.4|6098.6|6099.9|6098.1|6100.9|6099.1|6098.7|6096.9|151
1728634800000|2024-10-11 08:20:00|6099.8|6098|6101|6099.2|6101.3|6099.5|6099.4|6097.6|139
1728635100000|2024-10-11 08:25:00|6100.9|6099.1|6101|6099.2|6101.9|6100.1|6100.4|6098.6|165
1728635400000|2024-10-11 08:30:00|6101.1|6099.3|6099.5|6097.7|6101.2|6099.4|6098.9|6097.1|118
1728635700000|2024-10-11 08:35:00|6100|6098.2|6100.9|6099.1|6101.9|6100.1|6099.5|6097.7|130
1728636000000|2024-10-11 08:40:00|6100.8|6099|6102.6|6100.8|6102.7|6100.9|6100.5|6098.7|141
1728636300000|2024-10-11 08:45:00|6102.7|6100.9|6100.9|6099.1|6102.8|6101|6100.8|6099|131
1728636600000|2024-10-11 08:50:00|6100.8|6099|6099.2|6097.4|6100.9|6099.1|6098.3|6096.5|140
1728636900000|2024-10-11 08:55:00|6099.1|6097.3|6098.5|6096.7|6099.7|6097.9|6097.9|6096.1|159
1728637200000|2024-10-11 09:00:00|6098.7|6096.9|6099.4|6097.6|6099.6|6097.8|6098|6096.2|133
1728637500000|2024-10-11 09:05:00|6099.5|6097.7|6100.6|6098.8|6101.9|6100.1|6099.4|6097.6|117
1728637800000|2024-10-11 09:10:00|6100.9|6099.1|6098.9|6097.1|6101.1|6099.3|6098.9|6097.1|108
1728638100000|2024-10-11 09:15:00|6099|6097.2|6100|6098.2|6100.3|6098.5|6098.9|6097.1|107
1728638400000|2024-10-11 09:20:00|6100.1|6098.3|6097.4|6095.6|6100.1|6098.3|6097|6095.2|131
1728638700000|2024-10-11 09:25:00|6097.3|6095.5|6096.5|6094.7|6098.1|6095.7|6096|6093.5|128
1728639000000|2024-10-11 09:30:00|6096.4|6094.6|6097.3|6095.5|6097.9|6096.1|6095.9|6093.6|131
1728639300000|2024-10-11 09:35:00|6097.2|6095.4|6097.4|6095.6|6097.7|6095.9|6096.2|6094.4|116
1728639600000|2024-10-11 09:40:00|6097.2|6095.4|6096.5|6094.7|6098|6096.2|6096.5|6094.7|96
1728639900000|2024-10-11 09:45:00|6096.6|6094.8|6094.4|6092.6|6096.9|6095.1|6093.8|6092|126
1728640200000|2024-10-11 09:50:00|6094.3|6092.5|6093.2|6091.4|6094.3|6092.5|6091.8|6090|177
1728640500000|2024-10-11 09:55:00|6093.3|6091.5|6092|6090.2|6093.6|6091.8|6091|6089.2|152
1728640800000|2024-10-11 10:00:00|6091.9|6090.1|6091.4|6089.6|6092.3|6090.5|6090.2|6088.4|192
1728641100000|2024-10-11 10:05:00|6091.3|6089.5|6091.2|6089.4|6092.2|6090.4|6090.2|6088.4|143
1728641400000|2024-10-11 10:10:00|6091.1|6089.3|6091.6|6089.8|6092.6|6090.8|6090.3|6088|148
1728641700000|2024-10-11 10:15:00|6091.7|6089.9|6092.7|6089.7|6092.8|6090.8|6091.4|6089|187
1728642000000|2024-10-11 10:20:00|6092.8|6089.8|6092.2|6089.2|6092.9|6090.7|6091.1|6089.1|159
1728642300000|2024-10-11 10:25:00|6092.1|6089.1|6091.9|6090.1|6092.7|6090.7|6091.4|6088.6|111
1728642600000|2024-10-11 10:30:00|6091.6|6089.8|6091.9|6090.1|6092.7|6090.9|6091.5|6089.7|139
1728642900000|2024-10-11 10:35:00|6092|6090.2|6091.7|6089.9|6092|6090.2|6091|6089.2|126
1728643200000|2024-10-11 10:40:00|6091.8|6090|6092|6090.2|6093.1|6091.3|6091.7|6089.9|137
1728643500000|2024-10-11 10:45:00|6092.1|6090.3|6091.6|6089.8|6092.1|6090.3|6090.2|6088.4|143
1728643800000|2024-10-11 10:50:00|6091.7|6089.9|6092.9|6091.1|6093.1|6091.3|6091.3|6089.5|141
1728644100000|2024-10-11 10:55:00|6092.7|6090.9|6094.4|6092.6|6094.6|6092.8|6092.7|6090.9|125
1728644400000|2024-10-11 11:00:00|6094.5|6092.7|6094.1|6092.3|6096|6094.2|6094|6092.2|130
1728644700000|2024-10-11 11:05:00|6094.4|6092.6|6091|6089.2|6094.7|6092.9|6090.6|6088.8|160
1728645000000|2024-10-11 11:10:00|6091.2|6089.4|6088.2|6086.4|6091.6|6089.8|6088|6086.2|151
1728645300000|2024-10-11 11:15:00|6088.1|6086.3|6085|6083.2|6088.7|6086.9|6085|6083.2|127
1728645600000|2024-10-11 11:20:00|6085.1|6083.3|6087.7|6085.9|6088.6|6086.8|6085.1|6083.3|114
1728645900000|2024-10-11 11:25:00|6087.8|6086|6088.2|6086.4|6088.9|6087.1|6087.4|6085.6|113
1728646200000|2024-10-11 11:30:00|6088.4|6086.6|6089.6|6087.8|6089.7|6087.9|6088.2|6086.4|131
1728646500000|2024-10-11 11:35:00|6089.7|6087.9|6091.7|6089.9|6092.6|6090.8|6089.7|6087.9|108
1728646800000|2024-10-11 11:40:00|6091.5|6089.7|6091.7|6089.9|6091.7|6089.9|6090.4|6088.6|116
1728647100000|2024-10-11 11:45:00|6091.8|6090|6092.1|6090.3|6092.3|6090.5|6090.9|6089.1|83
1728647400000|2024-10-11 11:50:00|6092|6090.2|6091.6|6089.8|6092.6|6090.8|6090.7|6088.9|119
1728647700000|2024-10-11 11:55:00|6091.5|6089.7|6090.7|6088.9|6092.2|6090.4|6090.7|6088.9|159
1728648000000|2024-10-11 12:00:00|6090.8|6089|6093.4|6091.6|6093.7|6091.9|6090.8|6089|164
1728648300000|2024-10-11 12:05:00|6093.5|6091.7|6097.7|6095.9|6098|6096.2|6093.4|6091.6|189
1728648600000|2024-10-11 12:10:00|6097.8|6096|6097.8|6096|6098.5|6096.7|6096.6|6094.8|175
1728648900000|2024-10-11 12:15:00|6097.9|6096.1|6099.7|6097.9|6100.1|6098.3|6097.4|6095.6|169
1728649200000|2024-10-11 12:20:00|6099.3|6097.5|6094.8|6093|6099.3|6097.5|6094.8|6093|149
1728649500000|2024-10-11 12:25:00|6094.9|6093.1|6092.2|6088.2|6095.3|6093.5|6091.9|6088.2|142
1728649800000|2024-10-11 12:30:00|6088.9|6084.9|6101.1|6099.3|6107.2|6104.2|6088.9|6084.9|627
1728650100000|2024-10-11 12:35:00|6100.8|6099|6089.4|6087.6|6100.8|6099|6088.3|6086.5|467
1728650400000|2024-10-11 12:40:00|6089.3|6087.5|6087.6|6084.6|6089.7|6087.5|6085|6083.2|407
1728650700000|2024-10-11 12:45:00|6087.5|6084.5|6087.8|6086|6090.7|6088.2|6084.9|6083.1|374
1728651000000|2024-10-11 12:50:00|6087.4|6085.6|6088|6086.2|6090|6088.2|6085.9|6084.1|337
1728651300000|2024-10-11 12:55:00|6088.1|6086.3|6091.5|6089.7|6092.1|6090.3|6088|6086.2|321
1728651600000|2024-10-11 13:00:00|6091.9|6090.1|6092.2|6090.4|6093|6091.2|6091.2|6089.4|277
1728651900000|2024-10-11 13:05:00|6092.5|6090.7|6085.5|6083.7|6092.6|6090.8|6085.4|6083.6|240
1728652200000|2024-10-11 13:10:00|6085.4|6083.6|6088.8|6087|6088.8|6087|6085|6083.2|218
1728652500000|2024-10-11 13:15:00|6088.6|6086.8|6089.9|6088.1|6090.7|6088.9|6087.9|6086.1|242
1728652800000|2024-10-11 13:20:00|6089.8|6088|6089.9|6088.1|6091.8|6090|6087.9|6086.1|205
1728653100000|2024-10-11 13:25:00|6089.8|6088|6090|6088.2|6090.9|6089.1|6089.1|6087.3|244
1728653400000|2024-10-11 13:30:00|6090.1|6088.3|6094.6|6092.8|6095.6|6093.8|6089.4|6087.6|308
1728653700000|2024-10-11 13:35:00|6094.7|6092.9|6097.2|6095.4|6097.2|6095.4|6093.3|6091.5|299
1728654000000|2024-10-11 13:40:00|6097.4|6095.6|6095|6093.2|6097.6|6095.8|6094.6|6092.8|285
1728654300000|2024-10-11 13:45:00|6094.9|6093.1|6096|6094.2|6097.5|6095.7|6092.6|6090.8|278
1728654600000|2024-10-11 13:50:00|6096.1|6094.3|6099.3|6097.5|6099.5|6097.7|6095.8|6094|226
1728654900000|2024-10-11 13:55:00|6099.2|6097.4|6101.5|6097.5|6101.6|6099|6097.9|6095.9|207
1728655200000|2024-10-11 14:00:00|6100.7|6096.7|6100.1|6098.3|6104.5|6102.3|6099.4|6096.7|438
1728655500000|2024-10-11 14:05:00|6100|6098.2|6100.2|6097.2|6105.1|6103.3|6098.8|6096.4|388
1728655800000|2024-10-11 14:10:00|6100.3|6097.3|6099.7|6097.9|6100.9|6099.1|6098.9|6096.5|359
1728656100000|2024-10-11 14:15:00|6099.6|6097.8|6103.1|6101.3|6103.7|6101.9|6099.2|6097.4|307
1728656400000|2024-10-11 14:20:00|6103.2|6101.4|6103.3|6101.5|6104.9|6103.1|6100.8|6099|297
1728656700000|2024-10-11 14:25:00|6103.1|6101.3|6101.1|6099.3|6103.2|6101.4|6100.5|6098.7|234
1728657000000|2024-10-11 14:30:00|6101.2|6099.4|6101|6099.2|6102.2|6100.4|6098.8|6097|269
1728657300000|2024-10-11 14:35:00|6100.9|6099.1|6101.8|6100|6101.8|6100|6099.7|6097.9|230
1728657600000|2024-10-11 14:40:00|6101.9|6100.1|6102.2|6100.4|6105.1|6103.3|6101.3|6099.5|261
1728657900000|2024-10-11 14:45:00|6102.3|6100.5|6102.3|6100.5|6102.8|6101|6099.8|6098|257
1728658200000|2024-10-11 14:50:00|6102.4|6100.6|6099.4|6097.6|6103.4|6101.6|6099.2|6097.4|292
1728658500000|2024-10-11 14:55:00|6099.3|6097.5|6099.8|6098|6101.2|6099.4|6099|6097.2|265
1728658800000|2024-10-11 15:00:00|6099.9|6098.1|6102.2|6100.4|6102.4|6100.6|6099.1|6097.3|223
1728659100000|2024-10-11 15:05:00|6102.3|6100.5|6104.7|6102.9|6106.7|6104.9|6101.3|6099.5|274
1728659400000|2024-10-11 15:10:00|6104.8|6103|6107.3|6105.5|6107.4|6105.6|6104.4|6102.2|187
1728659700000|2024-10-11 15:15:00|6107.2|6105.4|6107|6105.2|6108.7|6106.9|6106.7|6104.9|213
1728660000000|2024-10-11 15:20:00|6106.9|6105.1|6108.4|6106.6|6109.4|6107.6|6106.7|6104.9|216
1728660300000|2024-10-11 15:25:00|6108.5|6106.7|6110.9|6109.1|6111|6109.2|6108.4|6106.6|190
1728660600000|2024-10-11 15:30:00|6111|6109.2|6112.6|6110.8|6112.6|6110.8|6110.7|6108.9|143
1728660900000|2024-10-11 15:35:00|6112.7|6110.9|6112.7|6110.9|6113.7|6111.9|6112|6110.2|178
1728661200000|2024-10-11 15:40:00|6113|6111.2|6113.1|6111.3|6114.6|6112.8|6112.6|6110.8|153
1728661500000|2024-10-11 15:45:00|6113|6111.2|6110.6|6108.8|6113.2|6111.4|6110.2|6108.4|182
1728661800000|2024-10-11 15:50:00|6110.5|6108.7|6110.3|6108.5|6111.6|6109.8|6110.2|6108.4|177
1728662100000|2024-10-11 15:55:00|6110.4|6108.6|6111.3|6109.5|6111.4|6109.6|6110.2|6108.4|140
1728662400000|2024-10-11 16:00:00|6111.4|6109.6|6112.3|6110.5|6112.3|6110.5|6110.3|6108.5|138
1728662700000|2024-10-11 16:05:00|6112.4|6110.6|6113|6111.2|6113.1|6111.3|6111.4|6109.6|143
1728663000000|2024-10-11 16:10:00|6113.1|6111.3|6111|6109.2|6113.2|6111.4|6110.7|6108.9|130
1728663300000|2024-10-11 16:15:00|6111.1|6109.3|6114.5|6112.7|6114.6|6112.8|6110.9|6109.1|118
1728663600000|2024-10-11 16:20:00|6114.4|6112.6|6115.9|6114.1|6116.3|6114.5|6113.4|6111.6|166
1728663900000|2024-10-11 16:25:00|6115.8|6114|6115.8|6114|6116.9|6115.1|6115.4|6113.6|141
1728664200000|2024-10-11 16:30:00|6115.9|6114.1|6116.7|6114.9|6116.8|6115|6115.2|6113.4|162
1728664500000|2024-10-11 16:35:00|6116.6|6114.8|6115.2|6113.4|6116.6|6114.8|6115.1|6113.3|138
1728664800000|2024-10-11 16:40:00|6115.3|6113.5|6114.5|6112.7|6116.2|6114.4|6114|6112.2|134
1728665100000|2024-10-11 16:45:00|6114.6|6112.8|6114.7|6112.9|6114.8|6113|6114|6112.2|116
1728665400000|2024-10-11 16:50:00|6114.6|6112.8|6114.9|6113.1|6115.6|6113.8|6114|6112.2|166
1728665700000|2024-10-11 16:55:00|6114.8|6113|6115.1|6113.3|6116|6114.2|6114.5|6112.7|165
1728666000000|2024-10-11 17:00:00|6115.6|6113.8|6116.6|6114.8|6116.7|6114.9|6115.4|6113.6|148
1728666300000|2024-10-11 17:05:00|6116.5|6114.7|6114.9|6113.1|6117|6115.2|6114|6112.2|165
1728666600000|2024-10-11 17:10:00|6115.1|6113.3|6115.4|6113.6|6116.5|6114.7|6115.1|6113.3|143
1728666900000|2024-10-11 17:15:00|6115.5|6113.7|6114.8|6113|6116|6114.2|6114.6|6112.8|134
1728667200000|2024-10-11 17:20:00|6114.9|6113.1|6115.6|6113.8|6115.8|6114|6114.9|6113.1|118
1728667500000|2024-10-11 17:25:00|6115.7|6113.9|6116.9|6115.1|6117.3|6115.5|6115.4|6113.6|129
1728667800000|2024-10-11 17:30:00|6116.8|6115|6116.7|6114.9|6117.5|6115.7|6116.7|6114.9|115
1728668100000|2024-10-11 17:35:00|6116.8|6115|6117.5|6115.7|6117.7|6115.9|6116.6|6114.8|102
1728668400000|2024-10-11 17:40:00|6117.6|6115.8|6118.5|6116.7|6118.7|6116.9|6117.3|6115.5|52
1728668700000|2024-10-11 17:45:00|6118.6|6116.8|6117.1|6115.3|6118.6|6116.8|6116.7|6114.9|101
1728669000000|2024-10-11 17:50:00|6117.2|6115.4|6115.6|6113.8|6117.3|6115.5|6115.1|6113.3|82
1728669300000|2024-10-11 17:55:00|6115.5|6113.7|6117.2|6115.4|6117.5|6115.7|6114.7|6112.9|148
1728669600000|2024-10-11 18:00:00|6117|6115.2|6118.1|6116.3|6118.3|6116.5|6116.6|6114.8|130
1728669900000|2024-10-11 18:05:00|6118|6116.2|6117.1|6115.3|6118.5|6116.7|6116.9|6115.1|54
1728670200000|2024-10-11 18:10:00|6117|6115.2|6117.2|6115.4|6117.8|6116|6116.1|6114.3|108
1728670500000|2024-10-11 18:15:00|6117.1|6115.3|6119.5|6117.7|6119.7|6117.9|6117.1|6115.3|73
1728670800000|2024-10-11 18:20:00|6119.4|6117.6|6118.4|6116.6|6119.5|6117.7|6118.2|6116.4|97
1728671100000|2024-10-11 18:25:00|6118.2|6116.4|6119.8|6118|6119.9|6118.1|6118.2|6116.4|89
1728671400000|2024-10-11 18:30:00|6119.7|6117.9|6118.5|6116.7|6119.8|6118|6118.3|6116.5|63
1728671700000|2024-10-11 18:35:00|6118.6|6116.8|6118.1|6116.3|6119.1|6117.3|6117.7|6115.9|56
1728672000000|2024-10-11 18:40:00|6118.2|6116.4|6118.1|6116.3|6118.2|6116.4|6117|6115.2|55
1728672300000|2024-10-11 18:45:00|6118.2|6116.4|6120.5|6118.7|6120.7|6118.9|6118.1|6116.3|46
1728672600000|2024-10-11 18:50:00|6120.4|6118.6|6118.5|6116.7|6120.4|6118.6|6117.6|6115.8|58
1728672900000|2024-10-11 18:55:00|6118.6|6116.8|6116.1|6114.3|6119.1|6117.3|6116.1|6114.3|99
1728673200000|2024-10-11 19:00:00|6116|6114.2|6114.6|6112.8|6116|6114.2|6114.2|6112.4|56
1728673500000|2024-10-11 19:05:00|6114.5|6112.7|6114.8|6113|6115.1|6113.3|6114|6112.2|35
1728673800000|2024-10-11 19:10:00|6114.9|6113.1|6114.8|6113|6116|6114.2|6114.7|6112.9|53
1728674100000|2024-10-11 19:15:00|6114.9|6113.1|6114.6|6112.8|6115.1|6113.3|6114.4|6112.6|47
1728674400000|2024-10-11 19:20:00|6114.7|6112.9|6115.6|6113.8|6115.7|6113.9|6114.6|6112.8|39
1728674700000|2024-10-11 19:25:00|6115.5|6113.7|6115.3|6113.5|6115.6|6113.8|6115|6113.2|44
1728675000000|2024-10-11 19:30:00|6115.4|6113.6|6115.5|6113.7|6116|6114.2|6115.2|6113.4|50
1728675300000|2024-10-11 19:35:00|6115.4|6113.6|6114.2|6112.4|6115.6|6113.8|6114.2|6112.4|53
1728675600000|2024-10-11 19:40:00|6114.1|6112.3|6111.8|6110|6114.3|6112.5|6111.1|6109.3|48
1728675900000|2024-10-11 19:45:00|6111.9|6110.1|6112.8|6111|6112.8|6111|6111.7|6109.9|51
1728676200000|2024-10-11 19:50:00|6112.9|6111.1|6112.1|6110.3|6112.9|6111.1|6112.1|6110.3|34
1728676500000|2024-10-11 19:55:00|6111.8|6110|6111.5|6109.7|6112.6|6110.8|6111.5|6109.7|83
1728676800000|2024-10-11 20:00:00|6111.3|6109.5|6111.2|6109.4|6111.7|6109.9|6110.3|6108.5|68
1728677100000|2024-10-11 20:05:00|6111.1|6109.3|6112|6110.2|6112.1|6110.3|6110.5|6108.7|69
1728677400000|2024-10-11 20:10:00|6111.9|6110.1|6111.1|6109.3|6112.2|6110.1|6110.9|6108.4|40
1728677700000|2024-10-11 20:15:00|6111.5|6108.5|6110|6108.2|6111.5|6108.7|6109.3|6107|48
1728678000000|2024-10-11 20:20:00|6110.4|6108.6|6110.6|6108.8|6111.4|6109.6|6110.1|6108.3|53
1728678300000|2024-10-11 20:25:00|6110.7|6108.9|6113|6110|6113.6|6110.6|6110.6|6108.1|67
1728678600000|2024-10-11 20:30:00|6112.8|6109.8|6113.1|6110.1|6113.4|6110.4|6111.8|6108.8|52
1728678900000|2024-10-11 20:35:00|6113.2|6110.2|6112.2|6109.2|6113.2|6110.2|6112.2|6109.2|30
1728679200000|2024-10-11 20:40:00|6112.3|6109.3|6112|6109|6113.1|6110.1|6111.3|6108.3|54
1728679500000|2024-10-11 20:45:00|6111.9|6108.9|6110.6|6107.6|6112.1|6109.1|6109.6|6106.6|73
1728679800000|2024-10-11 20:50:00|6110.7|6107.7|6110.2|6107.2|6110.9|6107.9|6110|6107|69
1728680100000|2024-10-11 20:55:00|6111.1|6106.3|6112.7|6106.9|6113.3|6107.8|6111.1|6106.3|57
1728849600000|2024-10-13 20:00:00|6098.9|6088.9|6098.6|6088.6|6098.9|6088.9|6098.6|6088.6|2
1728850500000|2024-10-13 20:15:00|6099.7|6089.7|6099.7|6089.7|6099.7|6089.7|6099.7|6089.7|1
1728850800000|2024-10-13 20:20:00|||||||||0
1728851100000|2024-10-13 20:25:00|6106|6096|6096.3|6086.3|6107.2|6097.2|6096.3|6086.3|8
1728851400000|2024-10-13 20:30:00|6095.8|6085.8|6101.1|6091.1|6101.1|6091.1|6095.8|6085.8|5
1728851700000|2024-10-13 20:35:00|6101|6091|6101|6091|6101|6091|6101|6091|1
1728852000000|2024-10-13 20:40:00|6100|6090|6103.3|6093.3|6103.3|6093.3|6100|6090|3
1728852300000|2024-10-13 20:45:00|6104|6094|6104|6094|6104|6094|6104|6094|1
1728852600000|2024-10-13 20:50:00|6103.2|6093.2|6101.3|6091.3|6103.2|6093.2|6100.1|6090.1|23
1728852900000|2024-10-13 20:55:00|6102.2|6090.4|6097.9|6092.1|6102.2|6092.2|6097.9|6089.1|8
1728853200000|2024-10-13 21:00:00|6098.2|6092.4|6098.2|6092.4|6098.2|6092.4|6098.2|6092.4|1
1728853500000|2024-10-13 21:05:00|6098.7|6092.9|6104.2|6098.4|6104.2|6098.4|6098.7|6092.9|31
1728853800000|2024-10-13 21:10:00|6104.1|6098.3|6106.2|6100.4|6106.3|6100.5|6103.4|6097.6|27
1728854100000|2024-10-13 21:15:00|6106.1|6100.3|6104.2|6098.4|6106.3|6100.5|6103.7|6097.9|25
1728854400000|2024-10-13 21:20:00|6104.3|6098.5|6104.1|6098.3|6107.1|6101.3|6104|6098.2|24
1728854700000|2024-10-13 21:25:00|6104.3|6098.5|6104.7|6098.9|6104.8|6099|6104.2|6098.4|14
1728855000000|2024-10-13 21:30:00|6104.2|6098.4|6103.9|6098.1|6106.2|6100.4|6103.7|6097.9|45
1728855300000|2024-10-13 21:35:00|6103.8|6098|6104.6|6098.8|6104.6|6098.8|6103.3|6097.5|29
1728855600000|2024-10-13 21:40:00|6104.5|6098.7|6105.1|6099.3|6105.1|6099.3|6104.3|6098.5|35
1728855900000|2024-10-13 21:45:00|6104.7|6098.9|6103.8|6098|6105.1|6099.3|6102.7|6096.9|61
1728856200000|2024-10-13 21:50:00|6104.1|6098.3|6102.7|6096.9|6104.5|6098.7|6102.2|6096.4|54
1728856500000|2024-10-13 21:55:00|6102.5|6096.7|6102.6|6096.8|6103.6|6097.8|6102.1|6096.3|46
1728856800000|2024-10-13 22:00:00|6102.5|6096.7|6096|6091.2|6104.5|6098.8|6094.4|6089.6|145
1728857100000|2024-10-13 22:05:00|6095.3|6092.3|6095.4|6092.4|6096.7|6093.7|6095.2|6092.2|66
1728857400000|2024-10-13 22:10:00|6095.5|6092.5|6097.4|6094.4|6097.5|6094.5|6095.4|6092.4|46
1728857700000|2024-10-13 22:15:00|6097.1|6094.1|6094|6091|6097.3|6094.3|6093.7|6090.7|57
1728858000000|2024-10-13 22:20:00|6093.9|6090.9|6095.2|6092.2|6096|6093|6093.8|6090.8|71
1728858300000|2024-10-13 22:25:00|6095.3|6092.3|6096.3|6093.3|6096.4|6093.4|6095.2|6092.2|36
1728858600000|2024-10-13 22:30:00|6096.4|6093.4|6096|6093|6099.9|6096.9|6095.8|6092.8|75
1728858900000|2024-10-13 22:35:00|6095.9|6092.9|6092.6|6089.6|6096.4|6093.4|6092.5|6089.5|82
1728859200000|2024-10-13 22:40:00|6092.5|6089.5|6092.8|6089.8|6094.3|6091.3|6092.1|6089.1|49
1728859500000|2024-10-13 22:45:00|6093.2|6090.2|6093|6090|6093.3|6090.3|6092.7|6089.7|26
1728859800000|2024-10-13 22:50:00|6093.1|6090.1|6094.3|6091.3|6094.3|6091.3|6093|6090|33
1728860100000|2024-10-13 22:55:00|6094.2|6091.2|6093|6090|6094.6|6091.6|6093|6090|53
1728860400000|2024-10-13 23:00:00|6093.4|6090.4|6096.9|6093.9|6097.1|6094.1|6093.4|6090.4|59
1728860700000|2024-10-13 23:05:00|6097|6094|6099.1|6096.1|6099.4|6096.4|6096.7|6093.7|124
1728861000000|2024-10-13 23:10:00|6099|6096|6094.8|6091.8|6099|6096|6094.2|6091.2|144
1728861300000|2024-10-13 23:15:00|6095|6092|6095.5|6092.5|6095.7|6092.7|6093.3|6090.3|144
1728861600000|2024-10-13 23:20:00|6095.4|6092.4|6096.1|6093.1|6096.7|6093.7|6094.8|6091.8|95
1728861900000|2024-10-13 23:25:00|6096.2|6093.2|6093.9|6090.9|6096.5|6093.5|6093.8|6090.8|71
1728862200000|2024-10-13 23:30:00|6094|6091|6092.7|6089.7|6094.5|6091.5|6091.6|6088.6|87
1728862500000|2024-10-13 23:35:00|6093|6090|6089.2|6087.4|6093.2|6091.2|6089.2|6087.4|88
1728862800000|2024-10-13 23:40:00|6089.4|6087.6|6090.4|6087.4|6090.6|6088.7|6088.6|6086.6|93
1728863100000|2024-10-13 23:45:00|6090.3|6087.3|6090.6|6087.6|6091.1|6088.2|6088.7|6086.3|98
1728863400000|2024-10-13 23:50:00|6090.5|6087.5|6090.1|6087.1|6091.2|6088.2|6090.1|6087.1|92
1728863700000|2024-10-13 23:55:00|6090.4|6087.4|6092.1|6089.1|6093.4|6090.4|6090.3|6087.3|154
1728864000000|2024-10-14 00:00:00|6092|6089|6091.6|6088.6|6094.6|6091.6|6090.1|6087.1|187
1728864300000|2024-10-14 00:05:00|6091.5|6088.5|6094.1|6091.1|6095|6092|6091.5|6088.5|114
1728864600000|2024-10-14 00:10:00|6094.2|6091.2|6097.1|6094.1|6099.1|6096.5|6094.2|6091.2|157
1728864900000|2024-10-14 00:15:00|6097|6094|6099.5|6097.7|6100.6|6098|6096.5|6094|131
1728865200000|2024-10-14 00:20:00|6099.7|6097.9|6103.3|6100.3|6104|6101|6099.7|6097.3|111
1728865500000|2024-10-14 00:25:00|6103.4|6100.4|6100.8|6097.8|6104.6|6101.6|6100.6|6097.6|160
1728865800000|2024-10-14 00:30:00|6100.7|6097.7|6102.1|6099.1|6103.3|6100.6|6099.6|6096.6|123
1728866100000|2024-10-14 00:35:00|6102.2|6099.2|6099.3|6097.5|6102.5|6099.7|6099.3|6097.1|91
1728866400000|2024-10-14 00:40:00|6099.4|6097.6|6098.4|6096.6|6100.5|6098.7|6098.3|6096.4|93
1728866700000|2024-10-14 00:45:00|6098.3|6096.5|6096.4|6094.6|6098.4|6096.6|6096|6093.1|125
1728867000000|2024-10-14 00:50:00|6096.5|6094.7|6097.4|6095.6|6098.4|6096.6|6096.4|6094.6|91
1728867300000|2024-10-14 00:55:00|6097.5|6095.7|6097|6095.2|6098.1|6096.2|6097|6094.6|74
1728867600000|2024-10-14 01:00:00|6096.9|6095.1|6090.4|6088.6|6097|6095.2|6090|6088.1|251
1728867900000|2024-10-14 01:05:00|6090.5|6088.7|6092.3|6090.5|6093|6090.5|6089.4|6087.6|256
1728868200000|2024-10-14 01:10:00|6092.2|6090.4|6093.6|6091.8|6094.7|6092.5|6091.6|6089.8|210
1728868500000|2024-10-14 01:15:00|6094|6092.2|6097.3|6094.3|6098.1|6095.3|6093.1|6091.3|307
1728868800000|2024-10-14 01:20:00|6097.4|6094.4|6093.8|6092|6097.4|6094.4|6092.9|6091.1|229
1728869100000|2024-10-14 01:25:00|6093.9|6092.1|6095.1|6093.3|6095.7|6093.7|6093.4|6091.4|222
1728869400000|2024-10-14 01:30:00|6095.2|6093.4|6094.7|6091.7|6096.1|6093.7|6092.3|6090|379
1728869700000|2024-10-14 01:35:00|6094.8|6091.8|6098.5|6096.7|6100.1|6098.3|6094.8|6091.8|298
1728870000000|2024-10-14 01:40:00|6098.4|6096.6|6097.9|6094.9|6100.5|6097.5|6095.9|6092.9|375
1728870300000|2024-10-14 01:45:00|6097.8|6094.8|6095.5|6093.7|6099.9|6098|6094.4|6092|274
1728870600000|2024-10-14 01:50:00|6094.9|6093.1|6094.7|6092.9|6096.6|6094.8|6093.5|6091.7|245
1728870900000|2024-10-14 01:55:00|6094.6|6092.8|6092.7|6090.9|6095.5|6093.7|6092.5|6090.1|246
1728871200000|2024-10-14 02:00:00|6092.6|6090.8|6088.1|6085.1|6092.6|6090.8|6087.9|6084.9|337
1728871500000|2024-10-14 02:05:00|6088|6085|6088|6086.2|6088.7|6086.3|6083.5|6081.4|256
1728871800000|2024-10-14 02:10:00|6087.8|6086|6089.5|6087.7|6091.2|6088.8|6087.6|6084.7|274
1728872100000|2024-10-14 02:15:00|6089.6|6087.8|6087.5|6085.7|6089.8|6088|6087.1|6085.3|172
1728872400000|2024-10-14 02:20:00|6087.6|6085.8|6087.6|6085.8|6089|6087.2|6086.6|6084.8|173
1728872700000|2024-10-14 02:25:00|6087.5|6085.7|6087.4|6085.6|6089.5|6087.1|6086.9|6085.1|194
1728873000000|2024-10-14 02:30:00|6087.5|6085.7|6088.7|6086.9|6090.5|6088.7|6086.8|6085|197
1728873300000|2024-10-14 02:35:00|6088.6|6086.8|6091.2|6089.4|6091.8|6090|6088.4|6086.6|148
1728873600000|2024-10-14 02:40:00|6091.1|6089.3|6089|6087.2|6091.8|6089.7|6089|6087.2|152
1728873900000|2024-10-14 02:45:00|6089.1|6087.3|6089.5|6087.7|6091|6089.2|6088.9|6087.1|133
1728874200000|2024-10-14 02:50:00|6089.4|6087.6|6092.5|6090.7|6092.8|6091|6088.9|6087.1|138
1728874500000|2024-10-14 02:55:00|6092.3|6090.5|6092|6089|6092.3|6090.5|6090.4|6088.6|165
1728874800000|2024-10-14 03:00:00|6092.1|6089.1|6090.9|6089.1|6093|6090|6089.5|6087.7|147
1728875100000|2024-10-14 03:05:00|6091|6089.2|6094.8|6093|6095|6093.2|6090.9|6089.1|143
1728875400000|2024-10-14 03:10:00|6094.7|6092.9|6096.7|6094.9|6097|6095.2|6094.4|6092.6|158
1728875700000|2024-10-14 03:15:00|6096.6|6094.8|6096.4|6094.6|6097|6095.2|6095.4|6093.6|140
1728876000000|2024-10-14 03:20:00|6096.3|6094.5|6097.6|6095.8|6098|6096.2|6095.4|6093.6|154
1728876300000|2024-10-14 03:25:00|6097.7|6095.9|6100.5|6097.5|6100.6|6098.6|6097.6|6095.8|132
1728876600000|2024-10-14 03:30:00|6100.1|6097.1|6097.7|6094.7|6100.3|6097.3|6097.5|6094.5|120
1728876900000|2024-10-14 03:35:00|6097.8|6094.8|6099.1|6097.3|6099.9|6098|6097.8|6094.8|103
1728877200000|2024-10-14 03:40:00|6099.2|6097.4|6099.3|6096.3|6099.8|6097.4|6097.8|6096|100
1728877500000|2024-10-14 03:45:00|6099.1|6096.1|6097.1|6094.1|6099.3|6096.3|6097|6094|93
1728877800000|2024-10-14 03:50:00|6097|6094|6095.6|6092.6|6097|6094|6094.8|6091.8|71
1728878100000|2024-10-14 03:55:00|6095.5|6092.5|6093|6091.2|6095.5|6092.5|6093|6090.9|55
1728878400000|2024-10-14 04:00:00|6093.4|6091.6|6094|6092.2|6094|6092.2|6093|6090.6|42
1728878700000|2024-10-14 04:05:00|6094.4|6092.6|6092.5|6090.7|6095.5|6093.7|6092.5|6090.7|104
1728879000000|2024-10-14 04:10:00|6092.4|6090.6|6093|6091.2|6094.1|6092.3|6092|6090.2|39
1728879300000|2024-10-14 04:15:00|6093.1|6091.3|6092|6090.2|6093.5|6091.7|6091.9|6090.1|33
1728879600000|2024-10-14 04:20:00|6092.1|6090.3|6093.6|6091.8|6094.9|6093.1|6092|6090.2|71
1728879900000|2024-10-14 04:25:00|6093.7|6091.9|6093.9|6092.1|6094.1|6092.3|6092.8|6091|51
1728880200000|2024-10-14 04:30:00|6094|6092.2|6094.1|6092.3|6094.3|6092.5|6093.8|6092|46
1728880500000|2024-10-14 04:35:00|6094|6092.2|6093|6091.2|6094.3|6092.5|6093|6091.2|49
1728880800000|2024-10-14 04:40:00|6092.9|6091.1|6093.4|6091.6|6093.7|6091.9|6092.9|6091.1|28
1728881100000|2024-10-14 04:45:00|6093.3|6091.5|6095|6093.2|6095|6093.2|6093.2|6091.4|36
1728881400000|2024-10-14 04:50:00|6094.9|6093.1|6094|6092.2|6095.5|6093.7|6094|6092.2|20
1728881700000|2024-10-14 04:55:00|6093.9|6092.1|6093.6|6091.8|6095|6093.2|6093.6|6091.8|38
1728882000000|2024-10-14 05:00:00|6093.5|6091.7|6094.6|6092.8|6094.6|6092.8|6093.1|6091.3|100
1728882300000|2024-10-14 05:05:00|6094.5|6092.7|6092.5|6090.7|6094.5|6092.7|6091.8|6090|87
1728882600000|2024-10-14 05:10:00|6092.4|6090.6|6094.5|6092.7|6094.7|6092.9|6092.2|6090.4|76
1728882900000|2024-10-14 05:15:00|6094.6|6092.8|6097.3|6095.5|6097.6|6095.8|6094.6|6092.8|99
1728883200000|2024-10-14 05:20:00|6097.4|6095.6|6097|6095.2|6097.5|6095.7|6096.2|6094.4|131
1728883500000|2024-10-14 05:25:00|6097.1|6095.3|6095.5|6093.7|6097.2|6095.4|6094.6|6092.8|126
1728883800000|2024-10-14 05:30:00|6095.4|6093.6|6094.5|6092.7|6096.2|6094.4|6094|6092.2|144
1728884100000|2024-10-14 05:35:00|6094.6|6092.8|6094.5|6092.7|6096.4|6094.6|6094.1|6092.3|165
1728884400000|2024-10-14 05:40:00|6094.4|6092.6|6094.1|6092.3|6094.8|6093|6092.9|6091.1|146
1728884700000|2024-10-14 05:45:00|6094.2|6092.4|6095.1|6093.3|6096.1|6094.3|6093.9|6092.1|103
1728885000000|2024-10-14 05:50:00|6095|6093.2|6095.5|6093.7|6096.4|6094.6|6094.9|6093.1|108
1728885300000|2024-10-14 05:55:00|6095.8|6094|6096.8|6095|6097.2|6095.4|6095.5|6093.7|102
1728885600000|2024-10-14 06:00:00|6096.9|6095.1|6100|6098.2|6101.5|6099.7|6096.9|6095.1|193
1728885900000|2024-10-14 06:05:00|6099.9|6098.1|6101.9|6100.1|6102.3|6100.5|6099.6|6097.8|128
1728886200000|2024-10-14 06:10:00|6101.7|6099.9|6099.5|6097.7|6101.7|6099.9|6098.8|6097|111
1728886500000|2024-10-14 06:15:00|6099.6|6097.8|6098.4|6096.6|6100|6098.2|6097.9|6096.1|132
1728886800000|2024-10-14 06:20:00|6098.5|6096.7|6101.6|6099.8|6101.7|6099.9|6097.8|6096|167
1728887100000|2024-10-14 06:25:00|6101.5|6099.7|6100.1|6098.3|6101.8|6100|6099.1|6097.3|113
1728887400000|2024-10-14 06:30:00|6100|6098.2|6098.8|6097|6101.8|6100|6098.4|6096.6|119
1728887700000|2024-10-14 06:35:00|6098.9|6097.1|6100.1|6098.3|6100.4|6098.6|6098.7|6096.9|130
1728888000000|2024-10-14 06:40:00|6100.2|6098.4|6100.8|6099|6102.2|6100.4|6099.8|6098|133
1728888300000|2024-10-14 06:45:00|6100.9|6099.1|6098.1|6096.3|6101.1|6099.3|6096.8|6095|137
1728888600000|2024-10-14 06:50:00|6098|6096.2|6099|6097.2|6099|6097.2|6097.3|6095.5|126
1728888900000|2024-10-14 06:55:00|6098.9|6097.1|6096|6094.2|6099.3|6097.5|6095.2|6093.4|128
1728889200000|2024-10-14 07:00:00|6095.9|6094.1|6092|6090.2|6097.3|6095.5|6091.9|6090.1|170
1728889500000|2024-10-14 07:05:00|6092.1|6090.3|6096.5|6094.7|6096.5|6094.7|6090.7|6088.9|172
1728889800000|2024-10-14 07:10:00|6096.4|6094.6|6095.9|6094.1|6096.9|6095.1|6093.6|6091.8|202
1728890100000|2024-10-14 07:15:00|6096|6094.2|6095.9|6094.1|6097.3|6095.5|6095.3|6093.5|166
1728890400000|2024-10-14 07:20:00|6095.8|6094|6096.6|6094.8|6097.6|6095.8|6095.2|6093.4|154
1728890700000|2024-10-14 07:25:00|6096.5|6094.7|6093.8|6092|6097.4|6095.6|6093.4|6091.6|161
1728891000000|2024-10-14 07:30:00|6093.9|6092.1|6089.4|6087.6|6093.9|6092.1|6089.3|6087.5|130
1728891300000|2024-10-14 07:35:00|6089.5|6087.7|6094.3|6092.5|6095.2|6093.4|6089.4|6087.6|159
1728891600000|2024-10-14 07:40:00|6094.2|6092.4|6093|6091.2|6095.4|6093.6|6092.9|6091.1|163
1728891900000|2024-10-14 07:45:00|6092.9|6091.1|6090.3|6088.5|6093.5|6091.7|6089.7|6087.9|134
1728892200000|2024-10-14 07:50:00|6090.4|6088.6|6091.3|6089.5|6092.2|6090.4|6089.4|6087.6|123
1728892500000|2024-10-14 07:55:00|6091.2|6089.4|6090|6088.2|6091.3|6089.5|6088.4|6086.6|102
1728892800000|2024-10-14 08:00:00|6089.9|6088.1|6092.9|6091.1|6093.3|6091.5|6089.7|6087.9|162
1728893100000|2024-10-14 08:05:00|6092.8|6091|6093.4|6091.6|6094|6092.2|6092.6|6090.8|119
1728893400000|2024-10-14 08:10:00|6093.5|6091.7|6090|6087|6093.9|6092.1|6088.9|6087|139
1728893700000|2024-10-14 08:15:00|6090.1|6087.1|6090.3|6088.5|6090.6|6088.8|6087.9|6086.1|142
1728894000000|2024-10-14 08:20:00|6090.4|6088.6|6089.3|6086.3|6090.9|6088.6|6088.8|6086.1|110
1728894300000|2024-10-14 08:25:00|6089|6086|6086.7|6084.9|6090|6087.2|6086.7|6084.9|119
1728894600000|2024-10-14 08:30:00|6086.6|6084.8|6087.5|6085.7|6087.7|6085.9|6086|6084.2|116
1728894900000|2024-10-14 08:35:00|6087.6|6085.8|6088.3|6086.5|6089.3|6087.5|6086.5|6084.7|105
1728895200000|2024-10-14 08:40:00|6088.4|6086.6|6088.4|6086.6|6089.6|6087.8|6088|6086.2|101
1728895500000|2024-10-14 08:45:00|6088.3|6086.5|6089.9|6088.1|6090.6|6088.8|6088.2|6086.4|101
1728895800000|2024-10-14 08:50:00|6089.8|6088|6089.7|6087.9|6090.4|6088.6|6088.7|6086.9|112
1728896100000|2024-10-14 08:55:00|6089.4|6087.6|6090.3|6088.5|6090.6|6088.8|6089|6087.2|159
1728896400000|2024-10-14 09:00:00|6090.2|6088.4|6090|6088.2|6090.5|6088.7|6088.9|6087.1|112
1728896700000|2024-10-14 09:05:00|6090.1|6088.3|6094.5|6092.7|6094.5|6092.7|6089.9|6088.1|105
1728897000000|2024-10-14 09:10:00|6094.6|6092.8|6092.6|6090.8|6094.7|6092.9|6092.6|6090.8|98
1728897300000|2024-10-14 09:15:00|6092.5|6090.7|6092.6|6090.8|6093|6091.2|6092|6090.2|77
1728897600000|2024-10-14 09:20:00|6092.5|6090.7|6092.2|6090.4|6093.1|6091.3|6092.2|6090.4|118
1728897900000|2024-10-14 09:25:00|6092.1|6090.3|6091.1|6089.3|6092.8|6091|6090.9|6089.1|90
1728898200000|2024-10-14 09:30:00|6091|6089.2|6091|6089.2|6091.1|6089.3|6088.8|6087|145
1728898500000|2024-10-14 09:35:00|6091.1|6089.3|6089.6|6087.8|6091.2|6089.4|6088.7|6086.9|94
1728898800000|2024-10-14 09:40:00|6089.3|6087.5|6088.6|6086.8|6090.4|6088.6|6088.5|6086.7|90
1728899100000|2024-10-14 09:45:00|6088.5|6086.7|6088.1|6086.3|6089.5|6087.7|6088.1|6086.3|87
1728899400000|2024-10-14 09:50:00|6088.2|6086.4|6085.8|6084|6088.4|6086.6|6085.3|6083.5|116
1728899700000|2024-10-14 09:55:00|6085.9|6084.1|6085.2|6083.4|6085.9|6084.1|6084.9|6083.1|128
1728900000000|2024-10-14 10:00:00|6085.1|6083.3|6084|6082.2|6086.1|6084.3|6083.7|6081.9|121
1728900300000|2024-10-14 10:05:00|6083.9|6082.1|6083.1|6081.3|6083.9|6082.1|6082.7|6080.9|99
1728900600000|2024-10-14 10:10:00|6083.2|6081.4|6084.1|6082.3|6084.4|6082.6|6083|6081.2|87
1728900900000|2024-10-14 10:15:00|6084|6082.2|6082.9|6081.1|6084.2|6082.4|6082.6|6080.8|115
1728901200000|2024-10-14 10:20:00|6083.1|6081.3|6083.7|6081.9|6084.7|6082.9|6083.1|6081.3|101
1728901500000|2024-10-14 10:25:00|6083.8|6082|6082.4|6080.6|6084|6082.2|6081.7|6079.9|101
1728901800000|2024-10-14 10:30:00|6082.3|6080.5|6081.4|6079.6|6083.1|6081.3|6080.3|6078.5|99
1728902100000|2024-10-14 10:35:00|6081.3|6079.5|6081.7|6079.9|6081.8|6080|6080.9|6079.1|68
1728902400000|2024-10-14 10:40:00|6081.8|6080|6082.1|6080.3|6082.6|6080.8|6080.7|6078.9|83
1728902700000|2024-10-14 10:45:00|6082.2|6080.4|6081.6|6079.8|6082.3|6080.5|6080.8|6079|89
1728903000000|2024-10-14 10:50:00|6081.5|6079.7|6080.8|6079|6081.5|6079.7|6079.7|6077.9|107
1728903300000|2024-10-14 10:55:00|6080.9|6079.1|6080.3|6078.5|6081.4|6079.6|6079.7|6077.9|124
1728903600000|2024-10-14 11:00:00|6080.2|6078.4|6078.3|6076.5|6081.6|6079.8|6078.3|6076.5|121
1728903900000|2024-10-14 11:05:00|6078.4|6076.6|6078.3|6076.5|6079|6077.2|6077.9|6076.1|67
1728904200000|2024-10-14 11:10:00|6078.4|6076.6|6079.7|6077.9|6079.9|6078.1|6078.3|6076.5|114
1728904500000|2024-10-14 11:15:00|6079.6|6077.8|6080.4|6078.6|6081.2|6079.4|6079.5|6077.7|91
1728904800000|2024-10-14 11:20:00|6080.2|6078.4|6080.4|6078.6|6081.1|6079.3|6080|6078.2|92
1728905100000|2024-10-14 11:25:00|6080.2|6078.4|6078.5|6076.7|6081.4|6079.6|6077.8|6076|129
1728905400000|2024-10-14 11:30:00|6078.6|6076.8|6077.6|6075.8|6079|6077.2|6077.3|6075.5|113
1728905700000|2024-10-14 11:35:00|6077.5|6075.7|6078.6|6076.8|6079.3|6077.5|6077.4|6075.6|100
1728906000000|2024-10-14 11:40:00|6078.5|6076.7|6080.6|6078.8|6080.6|6078.8|6078.1|6076.3|97
1728906300000|2024-10-14 11:45:00|6080.7|6078.9|6079.1|6077.3|6081.1|6079.3|6078.3|6076.5|115
1728906600000|2024-10-14 11:50:00|6079|6077.2|6080.5|6078.7|6081.4|6079.6|6079|6077.2|94
1728906900000|2024-10-14 11:55:00|6080.8|6079|6081|6079.2|6081.8|6080|6079.4|6077.6|130
1728907200000|2024-10-14 12:00:00|6080.9|6079.1|6082.4|6080.6|6083.2|6081.3|6080|6078.2|153
1728907500000|2024-10-14 12:05:00|6082.3|6080.5|6082.3|6080.5|6083.9|6082.1|6082|6080.2|118
1728907800000|2024-10-14 12:10:00|6082.2|6080.4|6078.6|6076.8|6082.2|6080.4|6078.5|6076.7|114
1728908100000|2024-10-14 12:15:00|6078.5|6076.7|6078.4|6076.6|6079.5|6077.7|6078|6076.2|159
1728908400000|2024-10-14 12:20:00|6078.1|6076.3|6075.2|6073.4|6078.2|6076.4|6075.1|6073.3|203
1728908700000|2024-10-14 12:25:00|6075.1|6073.3|6075.7|6073.9|6076.2|6074.4|6074.9|6073.1|130
1728909000000|2024-10-14 12:30:00|6075.6|6073.8|6075.3|6073.5|6075.8|6074|6074.9|6073.1|145
1728909300000|2024-10-14 12:35:00|6075.2|6073.4|6074.9|6073.1|6075.8|6074|6073.1|6071.3|123
1728909600000|2024-10-14 12:40:00|6074.6|6072.8|6074.8|6073|6076|6074.2|6073.4|6071.6|142
1728909900000|2024-10-14 12:45:00|6074.7|6072.9|6078.2|6076.4|6079.1|6076.7|6073.7|6071.9|205
1728910200000|2024-10-14 12:50:00|6078.1|6076.3|6077|6075.2|6079.6|6077.8|6076.9|6074.5|163
1728910500000|2024-10-14 12:55:00|6076.9|6075.1|6075.3|6073.5|6077.4|6075.6|6074.8|6073|146
1728910800000|2024-10-14 13:00:00|6075.2|6073.4|6072.1|6070.3|6075.7|6073.9|6072|6070.2|192
1728911100000|2024-10-14 13:05:00|6072.2|6070.4|6072.3|6070.5|6073.5|6071.7|6071.1|6069.3|149
1728911400000|2024-10-14 13:10:00|6072.2|6070.4|6075|6073.2|6075.1|6073.3|6071.4|6069.6|147
1728911700000|2024-10-14 13:15:00|6074.9|6073.1|6076.9|6075.1|6076.9|6075.1|6073.5|6071.7|162
1728912000000|2024-10-14 13:20:00|6077|6075.2|6076.7|6074.9|6078.3|6076.5|6076.3|6074.5|166
1728912300000|2024-10-14 13:25:00|6076.8|6075|6075.3|6073.5|6076.9|6075.1|6074.3|6072.5|148
1728912600000|2024-10-14 13:30:00|6075.2|6073.4|6075.8|6074|6076.6|6074.8|6073.7|6071.9|286
1728912900000|2024-10-14 13:35:00|6075.7|6073.9|6074|6072.2|6075.7|6073.9|6073.4|6071.6|216
1728913200000|2024-10-14 13:40:00|6074.1|6072.3|6087.9|6086.1|6088|6086.2|6073.3|6071.5|428
1728913500000|2024-10-14 13:45:00|6088|6086.2|6096.8|6093.8|6098.1|6096|6086|6084.2|623
1728913800000|2024-10-14 13:50:00|6097|6094|6096.5|6094.7|6097.3|6095.4|6092.9|6090.4|393
1728914100000|2024-10-14 13:55:00|6096.8|6095|6094.7|6092.9|6100.2|6098.4|6094.6|6091.8|387
1728914400000|2024-10-14 14:00:00|6094.6|6092.8|6096|6093|6098.9|6096.5|6091.5|6089.4|392
1728914700000|2024-10-14 14:05:00|6094.9|6093.1|6089.6|6086.6|6095.7|6093.3|6088.3|6086.2|334
1728915000000|2024-10-14 14:10:00|6089.7|6086.7|6088.1|6086.3|6090.2|6088.4|6086.3|6084|282
1728915300000|2024-10-14 14:15:00|6088|6086.2|6089.5|6087.7|6090.5|6088.7|6087.5|6085.3|239
1728915600000|2024-10-14 14:20:00|6089.4|6087.6|6094.5|6092.7|6095.3|6093.5|6089.2|6087.4|241
1728915900000|2024-10-14 14:25:00|6094.4|6092.6|6093.9|6092.1|6097.5|6095.7|6093.7|6091.9|249
1728916200000|2024-10-14 14:30:00|6093.8|6092|6093.1|6091.3|6094.7|6092.9|6092.4|6090.6|265
1728916500000|2024-10-14 14:35:00|6093.2|6091.4|6089.4|6087.6|6093.4|6091.6|6087.4|6084.9|256
1728916800000|2024-10-14 14:40:00|6089.5|6087.7|6091.9|6090.1|6092.1|6090.3|6087.4|6085.6|238
1728917100000|2024-10-14 14:45:00|6092|6090.2|6093.4|6091.6|6095.6|6093.8|6091.5|6089.7|279
1728917400000|2024-10-14 14:50:00|6092.7|6090.9|6092.8|6091|6093.2|6091.4|6091|6088.6|271
1728917700000|2024-10-14 14:55:00|6092.7|6090.9|6093.7|6091.9|6094.7|6092.9|6092.2|6090.4|306
1728918000000|2024-10-14 15:00:00|6094.2|6092.4|6090.6|6088.8|6094.3|6092.5|6090.4|6088.6|303
1728918300000|2024-10-14 15:05:00|6090.5|6088.7|6094.1|6092.3|6094.1|6092.3|6090.4|6088.6|129
1728918600000|2024-10-14 15:10:00|6094.2|6092.4|6093.8|6092|6095.5|6093.7|6091.9|6090.1|168
1728918900000|2024-10-14 15:15:00|6093.7|6091.9|6094.3|6092.5|6094.5|6092.7|6092.4|6090.6|183
1728919200000|2024-10-14 15:20:00|6094.2|6092.4|6088.4|6086.6|6094.5|6092.7|6087.4|6085.6|138
1728919500000|2024-10-14 15:25:00|6088.3|6086.5|6089|6087.2|6089.5|6087.7|6087.8|6086|208
1728919800000|2024-10-14 15:30:00|6088.9|6087.1|6092.3|6090.5|6093.1|6091.3|6087.9|6086.1|187
1728920100000|2024-10-14 15:35:00|6092|6090.2|6093.6|6091.8|6095.1|6093.3|6091.8|6090|179
1728920400000|2024-10-14 15:40:00|6093.4|6091.6|6092.9|6091.1|6093.5|6091.7|6090.9|6089.1|154
1728920700000|2024-10-14 15:45:00|6092.8|6091|6091.4|6089.6|6093.1|6091.3|6091.2|6089.4|165
1728921000000|2024-10-14 15:50:00|6091|6089.2|6089.6|6087.8|6092.2|6090.4|6089.4|6087.6|136
1728921300000|2024-10-14 15:55:00|6089.4|6087.6|6090.3|6088.5|6090.5|6088.7|6088.3|6086.5|179
1728921600000|2024-10-14 16:00:00|6090.4|6088.6|6089.3|6087.5|6090.9|6089.1|6088.9|6087.1|181
1728921900000|2024-10-14 16:05:00|6089.1|6087.3|6088|6086.2|6089.1|6087.3|6087|6085.2|125
1728922200000|2024-10-14 16:10:00|6088.1|6086.3|6087.8|6086|6088.4|6086.6|6086.6|6084.8|113
1728922500000|2024-10-14 16:15:00|6087.7|6085.9|6088.3|6086.5|6088.3|6086.5|6086.8|6085|75
1728922800000|2024-10-14 16:20:00|6087.8|6086|6087.8|6086|6088.5|6086.7|6086.4|6084.6|120
1728923100000|2024-10-14 16:25:00|6087.7|6085.9|6087.9|6086.1|6088|6086.2|6086.4|6084.6|124
1728923400000|2024-10-14 16:30:00|6087.8|6086|6088.8|6087|6089.6|6087.8|6087.7|6085.9|97
1728923700000|2024-10-14 16:35:00|6088.9|6087.1|6088.7|6086.9|6089.5|6087.7|6088.3|6086.5|110
1728924000000|2024-10-14 16:40:00|6088.6|6086.8|6086.6|6084.8|6089.1|6087.3|6086.6|6084.8|120
1728924300000|2024-10-14 16:45:00|6086.7|6084.9|6087.8|6086|6087.9|6086.1|6086|6084.2|106
1728924600000|2024-10-14 16:50:00|6087.9|6086.1|6088.9|6087.1|6089|6087.2|6087|6085.2|123
1728924900000|2024-10-14 16:55:00|6088.8|6087|6089.6|6087.8|6089.6|6087.8|6088.4|6086.6|130
1728925200000|2024-10-14 17:00:00|6089.7|6087.9|6090.6|6088.8|6091.4|6089|6088.7|6086.9|127
1728925500000|2024-10-14 17:05:00|6090.7|6088.9|6089|6087.2|6090.7|6088.9|6088.4|6086.5|92
1728925800000|2024-10-14 17:10:00|6089.1|6087.3|6087.4|6085.6|6089.9|6088.1|6087.3|6085.5|121
1728926100000|2024-10-14 17:15:00|6087.1|6085.3|6086.8|6085|6087.5|6085.6|6086.2|6084.4|129
1728926400000|2024-10-14 17:20:00|6086.7|6084.9|6085.7|6083.9|6086.9|6085.1|6085.3|6083.5|142
1728926700000|2024-10-14 17:25:00|6085.6|6083.8|6087.9|6086.1|6088.1|6086.3|6085.5|6083.7|168
1728927000000|2024-10-14 17:30:00|6088|6086.2|6089.5|6087.7|6090|6088.2|6086.9|6085.1|131
1728927300000|2024-10-14 17:35:00|6089.6|6087.8|6089.5|6087.7|6090.2|6088.4|6089.3|6087.5|114
1728927600000|2024-10-14 17:40:00|6089.6|6087.8|6089.8|6088|6090.2|6088.4|6089|6087.2|81
1728927900000|2024-10-14 17:45:00|6089.7|6087.9|6090.7|6088.9|6090.7|6088.9|6089.4|6087.6|85
1728928200000|2024-10-14 17:50:00|6090.6|6088.8|6089.8|6088|6091.1|6089.3|6089.8|6088|95
1728928500000|2024-10-14 17:55:00|6089.7|6087.9|6090|6088.2|6090.1|6088.3|6089.2|6087.4|108
1728928800000|2024-10-14 18:00:00|6089.9|6088.1|6090.8|6089|6091.3|6089.5|6088.9|6087.1|148
1728929100000|2024-10-14 18:05:00|6090.9|6089.1|6090.8|6089|6091.5|6089.7|6090.7|6088.9|110
1728929400000|2024-10-14 18:10:00|6090.9|6089.1|6090.7|6088.9|6091.2|6089.4|6090.3|6088.5|83
1728929700000|2024-10-14 18:15:00|6090.5|6088.7|6090.2|6088.4|6090.7|6088.9|6089.9|6088.1|65
1728930000000|2024-10-14 18:20:00|6090.3|6088.5|6090.3|6088.5|6090.3|6088.5|6089.5|6087.7|63
1728930300000|2024-10-14 18:25:00|6090.2|6088.4|6090|6088.2|6090.8|6089|6089.6|6087.8|91
1728930600000|2024-10-14 18:30:00|6089.9|6088.1|6089.2|6087.4|6090|6088.2|6089.1|6087.3|83
1728930900000|2024-10-14 18:35:00|6089.1|6087.3|6090.8|6089|6091.2|6089.4|6089.1|6087.3|77
1728931200000|2024-10-14 18:40:00|6090.9|6089.1|6089.2|6087.4|6090.9|6089.1|6089.2|6087.4|85
1728931500000|2024-10-14 18:45:00|6089.3|6087.5|6089.1|6087.3|6089.7|6087.9|6088.9|6087.1|64
1728931800000|2024-10-14 18:50:00|6089|6087.2|6086.2|6084.4|6089.2|6087.4|6086.2|6084.4|109
1728932100000|2024-10-14 18:55:00|6086.3|6084.5|6089|6087.2|6089|6087.2|6085.2|6083.4|143
1728932400000|2024-10-14 19:00:00|6089.1|6087.3|6091.4|6089.6|6092|6090.2|6082.1|6080.1|474
1728932700000|2024-10-14 19:05:00|6091.8|6090|6089.4|6087.6|6091.8|6090|6089|6087.1|197
1728933000000|2024-10-14 19:10:00|6089.3|6087.5|6088.9|6087.1|6090.9|6089.1|6088.9|6087.1|183
1728933300000|2024-10-14 19:15:00|6088.7|6086.9|6091.6|6089.8|6092.4|6090.6|6088.7|6086.9|166
1728933600000|2024-10-14 19:20:00|6091.5|6089.7|6093.9|6092.1|6094|6092.2|6091.4|6089.6|112
1728933900000|2024-10-14 19:25:00|6094|6092.2|6091.2|6089.4|6094.5|6092.7|6091|6089.2|137
1728934200000|2024-10-14 19:30:00|6091.1|6089.3|6092.4|6090.6|6092.6|6090.8|6090.5|6088.7|167
1728934500000|2024-10-14 19:35:00|6092.5|6090.7|6092.3|6090.5|6092.8|6091|6091.8|6090|120
1728934800000|2024-10-14 19:40:00|6092.2|6090.4|6091.9|6090.1|6092.9|6091.1|6091.8|6090|85
1728935100000|2024-10-14 19:45:00|6091.8|6090|6092.8|6091|6092.9|6091.1|6091|6089.2|108
1728935400000|2024-10-14 19:50:00|6092.9|6091.1|6091.9|6090.1|6093|6091.2|6091.4|6089.6|144
1728935700000|2024-10-14 19:55:00|6092|6090.2|6092.1|6090.3|6094|6092.2|6091.9|6090.1|125
1728936000000|2024-10-14 20:00:00|6092|6090.2|6093.6|6091.8|6093.7|6091.9|6091.6|6089.8|126
1728936300000|2024-10-14 20:05:00|6093.7|6091.9|6094.2|6092.4|6094.6|6092.8|6093.4|6091.6|49
1728936600000|2024-10-14 20:10:00|6094.1|6092.3|6095.4|6093.6|6095.8|6094|6094|6092.2|50
1728936900000|2024-10-14 20:15:00|6095.5|6093.7|6096|6094.2|6096.1|6094.3|6095.2|6093.4|56
1728937200000|2024-10-14 20:20:00|6096.1|6094.3|6096.5|6094.7|6096.6|6094.8|6096.1|6094.3|127
1728937500000|2024-10-14 20:25:00|6096.6|6094.8|6096.1|6094.3|6097.2|6095.1|6096|6094.2|20
1728937800000|2024-10-14 20:30:00|6096|6094.2|6097.1|6094.1|6097.1|6094.5|6095.9|6093.7|74
1728938100000|2024-10-14 20:35:00|6097.2|6094.2|6096.1|6093.1|6097.4|6095|6095.3|6092.8|92
1728938400000|2024-10-14 20:40:00|6096.2|6093.2|6095.4|6092.4|6096.5|6094.1|6094.6|6091.9|106
1728938700000|2024-10-14 20:45:00|6095.3|6092.3|6096.5|6093.5|6097.1|6094.1|6095.1|6092.1|100
1728939000000|2024-10-14 20:50:00|6096.4|6093.4|6095.5|6093.7|6096.7|6094.3|6095.1|6092.1|111
1728939300000|2024-10-14 20:55:00|6096.4|6092.8|6098.2|6093.4|6098.9|6094.1|6096.1|6091.9|163
1728939600000|2024-10-14 21:00:00|6095.7|6089.9|6096.4|6090.6|6098.6|6092.8|6095.7|6089.9|12
1728939900000|2024-10-14 21:05:00|6096.2|6090.4|6095.4|6089.6|6096.4|6090.6|6095.2|6089.4|21
1728940200000|2024-10-14 21:10:00|6095|6089.2|6095.1|6089.3|6095.5|6089.7|6094.7|6088.9|31
1728940500000|2024-10-14 21:15:00|6095.3|6089.5|6096.5|6090.7|6097|6091.2|6095|6089.2|42
1728940800000|2024-10-14 21:20:00|6096.4|6090.6|6095.9|6090.1|6096.6|6090.8|6095.9|6090.1|47
1728941100000|2024-10-14 21:25:00|6095.8|6090|6096.2|6090.4|6096.3|6090.5|6095.5|6089.7|39
1728941400000|2024-10-14 21:30:00|6096.3|6090.5|6096.7|6090.9|6096.9|6091.1|6096.3|6090.5|39
1728941700000|2024-10-14 21:35:00|6096.8|6091|6096.9|6091.1|6097|6091.2|6096.6|6090.8|63
1728942000000|2024-10-14 21:40:00|6097|6091.2|6097.7|6091.9|6097.7|6091.9|6096.9|6091.1|39
1728942300000|2024-10-14 21:45:00|6097.6|6091.8|6098|6092.2|6098|6092.2|6097.6|6091.8|12
1728942600000|2024-10-14 21:50:00|6097.9|6092.1|6098.4|6092.8|6098.8|6093|6097.9|6092.1|20
1728942900000|2024-10-14 21:55:00|6098.3|6092.9|6098.8|6093.2|6099.3|6093.9|6098.1|6092.7|29
1728943200000|2024-10-14 22:00:00|6098.9|6093.1|6097.6|6092.8|6099|6094|6097.6|6092.8|53
1728943500000|2024-10-14 22:05:00|6096.7|6093.7|6094.8|6091.8|6096.7|6093.7|6094.8|6091.8|28
1728943800000|2024-10-14 22:10:00|6094.7|6091.7|6093.4|6090.4|6094.7|6091.7|6093.4|6090.4|31
1728944100000|2024-10-14 22:15:00|6093.5|6090.5|6094.8|6091.8|6094.9|6091.9|6093.4|6090.4|43
1728944400000|2024-10-14 22:20:00|6094.7|6091.7|6093.7|6090.7|6095.1|6092.1|6093.5|6090.5|42
1728944700000|2024-10-14 22:25:00|6093.8|6090.8|6094.3|6091.3|6094.4|6091.4|6093.7|6090.7|31
1728945000000|2024-10-14 22:30:00|6094.2|6091.2|6094.8|6091.8|6094.9|6091.9|6093.5|6090.5|44
1728945300000|2024-10-14 22:35:00|6094.3|6091.3|6094.8|6091.8|6094.9|6091.9|6094.1|6091.1|18
1728945600000|2024-10-14 22:40:00|6094.7|6091.7|6095.6|6092.6|6095.8|6092.8|6094.7|6091.7|30
1728945900000|2024-10-14 22:45:00|6095.5|6092.5|6096.3|6093.3|6096.7|6093.7|6095.4|6092.4|21
1728946200000|2024-10-14 22:50:00|6096.1|6093.1|6097.3|6094.3|6097.4|6094.4|6096.1|6093.1|35
1728946500000|2024-10-14 22:55:00|6097.4|6094.4|6096.4|6093.4|6097.6|6094.6|6096.3|6093.3|45
1728946800000|2024-10-14 23:00:00|6096.3|6093.3|6095.1|6092.1|6096.9|6093.9|6095.1|6092.1|64
1728947100000|2024-10-14 23:05:00|6095.2|6092.2|6095.4|6093.6|6095.8|6094|6094|6091.5|58
1728947400000|2024-10-14 23:10:00|6095.3|6093.5|6095.7|6093.9|6096.3|6094.5|6095.3|6093.5|38
1728947700000|2024-10-14 23:15:00|6095.8|6094|6095.5|6093.7|6096.4|6094.6|6095.5|6093.7|47
1728948000000|2024-10-14 23:20:00|6095.6|6093.8|6094.7|6092.9|6096.4|6094.6|6094.5|6092.7|36
1728948300000|2024-10-14 23:25:00|6094.6|6092.8|6094|6092.2|6094.6|6092.8|6093.9|6092.1|35
1728948600000|2024-10-14 23:30:00|6093.9|6092.1|6091.9|6090.1|6094|6092.2|6091.9|6090.1|26
1728948900000|2024-10-14 23:35:00|6091.8|6090|6091.3|6089.5|6091.9|6090.1|6090.3|6088.5|31
1728949200000|2024-10-14 23:40:00|6091.4|6089.6|6090.5|6088.7|6091.8|6090|6090.4|6088.6|106
1728949500000|2024-10-14 23:45:00|6090.4|6088.6|6091.7|6089.9|6092.4|6090.6|6090.3|6088.5|41
1728949800000|2024-10-14 23:50:00|6091.6|6089.8|6091.3|6089.5|6091.9|6090.1|6091|6089.2|75
1728950100000|2024-10-14 23:55:00|6091.2|6089.4|6091|6089.2|6091.4|6089.6|6089.8|6088|72
1728950400000|2024-10-15 00:00:00|6091.1|6089.3|6089.2|6087.4|6091.8|6090|6088.2|6086.4|162
1728950700000|2024-10-15 00:05:00|6089.1|6087.3|6087.3|6085.5|6090.5|6088.7|6087.3|6085.5|95
1728951000000|2024-10-15 00:10:00|6087.4|6085.6|6087.4|6085.6|6090.6|6088.1|6087.3|6085.5|93
1728951300000|2024-10-15 00:15:00|6087.8|6086|6088.3|6086.5|6089.2|6087.4|6087.2|6084.9|104
1728951600000|2024-10-15 00:20:00|6088.4|6086.6|6088.4|6086.6|6089.9|6088.1|6088|6086.2|122
1728951900000|2024-10-15 00:25:00|6088.3|6086.5|6089.7|6086.7|6089.9|6087.7|6088.2|6086.2|94
1728952200000|2024-10-15 00:30:00|6089.8|6086.8|6090.3|6088.5|6091.2|6089.1|6089.1|6086.7|118
1728952500000|2024-10-15 00:35:00|6090.4|6088.6|6089.2|6086.2|6090.5|6088.7|6087.7|6085.7|106
1728952800000|2024-10-15 00:40:00|6089.1|6086.1|6089|6086|6089.8|6087|6088.5|6085.5|93
1728953100000|2024-10-15 00:45:00|6088.9|6085.9|6086.9|6085.1|6089.1|6086.7|6085.9|6083.3|123
1728953400000|2024-10-15 00:50:00|6087|6085.2|6090.4|6088.6|6090.5|6088.7|6087|6085|127
1728953700000|2024-10-15 00:55:00|6091.2|6089.4|6092.2|6090.4|6093.4|6091.6|6089.9|6088.1|147
1728954000000|2024-10-15 01:00:00|6092|6090.2|6094.4|6092.6|6094.4|6092.6|6091.5|6089.4|131
1728954300000|2024-10-15 01:05:00|6094.5|6092.7|6091.6|6088.6|6094.8|6093|6090.8|6088.6|122
1728954600000|2024-10-15 01:10:00|6091.7|6088.7|6090.7|6087.7|6092.3|6089.3|6090.1|6087.1|93
1728954900000|2024-10-15 01:15:00|6090.6|6087.6|6091.6|6088.6|6091.6|6088.6|6088.9|6086|116
1728955200000|2024-10-15 01:20:00|6091.5|6088.5|6090.9|6087.9|6091.6|6088.6|6089|6086|106
1728955500000|2024-10-15 01:25:00|6090.8|6087.8|6088|6085|6090.9|6087.9|6086.7|6084.5|62
1728955800000|2024-10-15 01:30:00|6087.9|6084.9|6089.7|6087.9|6089.8|6088|6085.7|6083.5|95
1728956100000|2024-10-15 01:35:00|6089.8|6088|6088.5|6086.7|6090.8|6089|6088.4|6086.6|128
1728956400000|2024-10-15 01:40:00|6088.7|6086.9|6085.4|6083.6|6088.8|6087|6085.3|6083.5|120
1728956700000|2024-10-15 01:45:00|6085.3|6083.5|6089.4|6087.6|6090.2|6088|6085.3|6083.5|112
1728957000000|2024-10-15 01:50:00|6089.3|6087.5|6089.9|6088.1|6090.7|6088.6|6089.3|6086.8|90
1728957300000|2024-10-15 01:55:00|6090.3|6088.5|6088.9|6087.1|6090.3|6088.5|6087.4|6085.6|141
1728957600000|2024-10-15 02:00:00|6088.6|6086.8|6092.3|6090.5|6092.4|6090.6|6088.4|6086.6|209
1728957900000|2024-10-15 02:05:00|6092.2|6090.4|6091.3|6089.5|6092.7|6090.9|6089.9|6088.1|164
1728958200000|2024-10-15 02:10:00|6091.2|6089.4|6090.9|6089.1|6091.3|6089.5|6089.8|6088|165
1728958500000|2024-10-15 02:15:00|6090.8|6089|6091.5|6089.7|6092.4|6090.6|6089.9|6088.1|139
1728958800000|2024-10-15 02:20:00|6091.8|6090|6093.7|6091.9|6094.1|6092.3|6091.8|6090|144
1728959100000|2024-10-15 02:25:00|6093.8|6092|6092.5|6090.7|6094.5|6092.7|6092.3|6090.5|130
1728959400000|2024-10-15 02:30:00|6092.8|6091|6093.4|6091.6|6094.2|6092.4|6092.8|6091|124
1728959700000|2024-10-15 02:35:00|6092.5|6090.7|6092.9|6091.1|6093.4|6091.6|6091.9|6090.1|105
1728960000000|2024-10-15 02:40:00|6093|6091.2|6090.7|6088.9|6093.1|6091.3|6090.4|6088.6|80
1728960300000|2024-10-15 02:45:00|6090.8|6089|6089.7|6087.9|6092|6090.2|6089.6|6087.8|93
1728960600000|2024-10-15 02:50:00|6089.8|6088|6089.6|6087.8|6089.8|6088|6088.3|6086.5|149
1728960900000|2024-10-15 02:55:00|6089.5|6087.7|6090.9|6089.1|6091.8|6090|6089|6087.2|145
1728961200000|2024-10-15 03:00:00|6090.8|6089|6089.1|6087.3|6092.4|6090.6|6089.1|6087.3|128
1728961500000|2024-10-15 03:05:00|6089|6087.2|6090.5|6088.7|6090.9|6089.1|6088.9|6087.1|78
1728961800000|2024-10-15 03:10:00|6090.4|6088.6|6088.1|6086.3|6090.5|6088.7|6088|6086.2|80
1728962100000|2024-10-15 03:15:00|6087.8|6086|6087.4|6085.6|6089.1|6087.3|6086.3|6084|85
1728962400000|2024-10-15 03:20:00|6087.3|6085.5|6089|6087.2|6089.1|6087.3|6086.2|6084.4|140
1728962700000|2024-10-15 03:25:00|6089.1|6087.3|6092.4|6090.6|6093.8|6092|6088.1|6086.3|154
1728963000000|2024-10-15 03:30:00|6092.3|6090.5|6090.9|6089.1|6092.4|6090.6|6089.9|6088.1|195
1728963300000|2024-10-15 03:35:00|6090.8|6089|6092.7|6090.9|6093.6|6091.8|6090.5|6088.7|113
1728963600000|2024-10-15 03:40:00|6092.6|6090.8|6092.3|6090.5|6092.6|6090.8|6091.6|6089.8|104
1728963900000|2024-10-15 03:45:00|6092.2|6090.4|6089.9|6088.1|6092.3|6090.5|6089.2|6087.4|98
1728964200000|2024-10-15 03:50:00|6089.8|6088|6089.6|6087.8|6089.9|6088.1|6088.5|6086.7|90
1728964500000|2024-10-15 03:55:00|6089.5|6087.7|6089.6|6087.8|6090.6|6088.8|6088.8|6087|103
1728964800000|2024-10-15 04:00:00|6089.7|6087.9|6086.3|6084.5|6089.7|6087.9|6084.8|6083|155
1728965100000|2024-10-15 04:05:00|6086.4|6084.6|6087.6|6085.8|6088.8|6086.9|6085.7|6083.9|114
1728965400000|2024-10-15 04:10:00|6087.5|6085.7|6088.1|6085.1|6089.2|6087.3|6087.4|6085|99
1728965700000|2024-10-15 04:15:00|6088|6085|6086.3|6084.5|6088.1|6085.6|6085.3|6083.5|113
1728966000000|2024-10-15 04:20:00|6086.4|6084.6|6084.7|6082.9|6086.6|6084.8|6084.3|6082.5|75
1728966300000|2024-10-15 04:25:00|6084.6|6082.8|6083.3|6081.5|6084.7|6082.9|6083.3|6081.5|61
1728966600000|2024-10-15 04:30:00|6083.4|6081.6|6084.4|6082.6|6085.3|6083.5|6083.3|6081.5|82
1728966900000|2024-10-15 04:35:00|6084.3|6082.5|6085.9|6084.1|6086|6084.2|6083.7|6081.9|76
1728967200000|2024-10-15 04:40:00|6085.8|6084|6084.9|6083.1|6085.8|6084|6083.9|6082.1|69
1728967500000|2024-10-15 04:45:00|6085|6083.2|6084.3|6082.5|6085.6|6083.8|6084.3|6082.5|76
1728967800000|2024-10-15 04:50:00|6084.4|6082.6|6085.1|6083.3|6085.1|6083.3|6083.9|6082.1|52
1728968100000|2024-10-15 04:55:00|6085.2|6083.4|6084.8|6083|6085.7|6083.9|6084.6|6082.8|92
1728968400000|2024-10-15 05:00:00|6084.5|6082.7|6083.6|6081.8|6084.9|6083.1|6082.1|6080.3|142
1728968700000|2024-10-15 05:05:00|6083.5|6081.7|6083.3|6081.5|6084.6|6082.8|6082.2|6080.4|103
1728969000000|2024-10-15 05:10:00|6083.4|6081.6|6083.1|6081.3|6083.5|6081.7|6081.3|6079.5|117
1728969300000|2024-10-15 05:15:00|6083.3|6081.5|6080.4|6077.4|6083.5|6081.7|6079.6|6077.4|119
1728969600000|2024-10-15 05:20:00|6080.3|6077.3|6080.3|6078.5|6080.6|6078.7|6078.4|6076.6|136
1728969900000|2024-10-15 05:25:00|6080.2|6078.4|6077.8|6076|6080.2|6078.4|6077.6|6075.8|119
1728970200000|2024-10-15 05:30:00|6077.9|6076.1|6078.1|6076.3|6078.7|6076.9|6077.1|6075.3|163
1728970500000|2024-10-15 05:35:00|6078|6076.2|6080.4|6078.6|6081.1|6079|6078|6076.2|154
1728970800000|2024-10-15 05:40:00|6080.3|6078.5|6080.8|6079|6081.3|6079.5|6079|6076.5|179
1728971100000|2024-10-15 05:45:00|6080.7|6078.9|6080|6078.2|6081.8|6079.3|6079.4|6076.9|145
1728971400000|2024-10-15 05:50:00|6079.9|6078.1|6081.4|6079.6|6081.8|6080|6079.9|6078.1|97
1728971700000|2024-10-15 05:55:00|6081.5|6079.7|6080.4|6078.6|6081.5|6079.7|6080.1|6078.3|130
1728972000000|2024-10-15 06:00:00|6080.3|6078.5|6077.2|6075.4|6080.8|6079|6076.1|6074.1|214
1728972300000|2024-10-15 06:05:00|6077.1|6075.3|6079.1|6077.3|6080.5|6078.7|6076.7|6074.9|154
1728972600000|2024-10-15 06:10:00|6079|6077.2|6078.7|6076.9|6079.5|6077.7|6076.5|6074.7|196
1728972900000|2024-10-15 06:15:00|6078.6|6076.8|6078.5|6076.7|6078.9|6077.1|6076.2|6074.4|167
1728973200000|2024-10-15 06:20:00|6078.6|6076.8|6079.6|6077.8|6080.9|6079.1|6076.4|6074.6|202
1728973500000|2024-10-15 06:25:00|6079.5|6077.7|6080.7|6078.9|6081.1|6079.3|6078|6076.2|189
1728973800000|2024-10-15 06:30:00|6080.8|6079|6082.5|6080.7|6083.8|6082|6080.2|6078.4|216
1728974100000|2024-10-15 06:35:00|6082.6|6080.8|6080.6|6078.8|6083.4|6081.6|6080.4|6078.1|155
1728974400000|2024-10-15 06:40:00|6080.5|6078.7|6081.1|6079.3|6081.8|6080|6080|6078.2|130
1728974700000|2024-10-15 06:45:00|6081.3|6079.5|6078.9|6077.1|6081.9|6080|6078.8|6077|141
1728975000000|2024-10-15 06:50:00|6078.8|6077|6080.8|6079|6082.1|6080.3|6078.4|6076.6|176
1728975300000|2024-10-15 06:55:00|6080.9|6079.1|6083.6|6081.8|6085.3|6083.5|6080.9|6079.1|195
1728975600000|2024-10-15 07:00:00|6083.9|6082.1|6083.4|6081.6|6084|6082.2|6081.5|6079.7|264
1728975900000|2024-10-15 07:05:00|6083.6|6081.8|6078.6|6076.8|6083.8|6082|6077.9|6076.1|247
1728976200000|2024-10-15 07:10:00|6078.8|6077|6078.3|6076.5|6080.4|6078.6|6077.9|6076.1|180
1728976500000|2024-10-15 07:15:00|6078.2|6076.4|6076.4|6074.6|6079|6077.2|6076.3|6074.5|179
1728976800000|2024-10-15 07:20:00|6076.3|6074.5|6077.2|6075.4|6079.2|6077.4|6076.3|6074.5|194
1728977100000|2024-10-15 07:25:00|6077.3|6075.5|6078.4|6076.6|6079.7|6077.9|6077.2|6075.4|249
1728977400000|2024-10-15 07:30:00|6078.5|6076.7|6077.7|6075.9|6080.4|6078.6|6077.7|6075.9|162
1728977700000|2024-10-15 07:35:00|6077.8|6076|6076.7|6074.9|6078.4|6076.6|6076.5|6074.7|149
1728978000000|2024-10-15 07:40:00|6076.2|6074.4|6077|6075.2|6077.5|6075.7|6074.6|6072.8|196
1728978300000|2024-10-15 07:45:00|6077.2|6075.4|6078.3|6076.5|6078.8|6077|6076.8|6075|183
1728978600000|2024-10-15 07:50:00|6078.5|6076.7|6079.3|6077.5|6080.4|6078.6|6077.9|6076.1|178
1728978900000|2024-10-15 07:55:00|6079.2|6077.4|6079.8|6078|6080.7|6078.9|6078.6|6076.8|167
1728979200000|2024-10-15 08:00:00|6079.9|6078.1|6078.3|6076.5|6080.1|6078.3|6077.2|6075.4|193
1728979500000|2024-10-15 08:05:00|6078.4|6076.6|6083.3|6081.5|6083.9|6082.1|6078.4|6076.6|173
1728979800000|2024-10-15 08:10:00|6083.2|6081.4|6084.2|6082.4|6084.5|6082.7|6083.1|6081.3|170
1728980100000|2024-10-15 08:15:00|6084.3|6082.5|6084.3|6082.5|6085.1|6083.3|6083.7|6081.9|145
1728980400000|2024-10-15 08:20:00|6084.2|6082.4|6085.2|6083.4|6086.2|6084.4|6083.1|6081.3|159
1728980700000|2024-10-15 08:25:00|6085.3|6083.5|6084.4|6082.6|6085.4|6083.6|6084.1|6082.3|173
1728981000000|2024-10-15 08:30:00|6084.5|6082.7|6086.9|6085.1|6086.9|6085.1|6083.6|6081.8|168
1728981300000|2024-10-15 08:35:00|6087|6085.2|6086.5|6084.7|6088.5|6086.7|6086.3|6084.5|113
1728981600000|2024-10-15 08:40:00|6086.6|6084.8|6087.3|6085.5|6089|6087.2|6086.6|6084.8|139
1728981900000|2024-10-15 08:45:00|6087.4|6085.6|6088.9|6087.1|6090.8|6089|6087.2|6085.4|174
1728982200000|2024-10-15 08:50:00|6088.8|6087|6089.9|6088.1|6090|6088.2|6088.2|6086.4|139
1728982500000|2024-10-15 08:55:00|6090|6088.2|6090.4|6088.6|6090.6|6088.8|6089.7|6087.9|121
1728982800000|2024-10-15 09:00:00|6090.5|6088.7|6092.3|6090.5|6092.6|6090.8|6090.2|6088.4|140
1728983100000|2024-10-15 09:05:00|6092.2|6090.4|6089.8|6088|6092.5|6090.7|6089.7|6087.9|136
1728983400000|2024-10-15 09:10:00|6090|6088.2|6089.1|6087.3|6090.4|6088.6|6088.2|6086.4|152
1728983700000|2024-10-15 09:15:00|6089|6087.2|6095.3|6093.5|6095.5|6093.7|6088.9|6087.1|169
1728984000000|2024-10-15 09:20:00|6095.2|6093.4|6094|6092.2|6095.5|6093.7|6093.3|6091.5|132
1728984300000|2024-10-15 09:25:00|6093.8|6092|6092.8|6091|6094.1|6092.3|6092.4|6090.6|126
1728984600000|2024-10-15 09:30:00|6092.7|6090.9|6092.9|6091.1|6094.2|6092.4|6092.1|6090.3|158
1728984900000|2024-10-15 09:35:00|6092.8|6091|6091.4|6089.6|6093.4|6091.6|6091.1|6089.3|126
1728985200000|2024-10-15 09:40:00|6091.3|6089.5|6092.3|6090.5|6093.5|6091.7|6091.1|6089.3|171
1728985500000|2024-10-15 09:45:00|6092.4|6090.6|6092.4|6090.6|6093.5|6091.7|6092.2|6090.4|177
1728985800000|2024-10-15 09:50:00|6092.5|6090.7|6094.7|6092.9|6095.3|6093.5|6091.9|6090.1|167
1728986100000|2024-10-15 09:55:00|6094.3|6092.5|6092.8|6091|6095.3|6093.5|6091.5|6089.7|203
1728986400000|2024-10-15 10:00:00|6092.9|6091.1|6092|6090.2|6093.9|6092.1|6091.3|6089.5|180
1728986700000|2024-10-15 10:05:00|6091.9|6090.1|6090.6|6088.8|6093.1|6091.3|6090.3|6088.5|162
1728987000000|2024-10-15 10:10:00|6090.4|6088.6|6089.3|6087.5|6091.1|6089.3|6088.9|6087.1|140
1728987300000|2024-10-15 10:15:00|6089.4|6087.6|6086.6|6084.8|6089.7|6087.9|6086.5|6084.7|140
1728987600000|2024-10-15 10:20:00|6086.7|6084.9|6088|6086.2|6088.5|6086.7|6086.3|6084.5|179
1728987900000|2024-10-15 10:25:00|6088.1|6086.3|6090.4|6088.6|6090.6|6088.8|6088|6086.2|148
1728988200000|2024-10-15 10:30:00|6090.5|6088.7|6090.6|6088.8|6093.5|6091.7|6090.5|6088.7|176
1728988500000|2024-10-15 10:35:00|6090.7|6088.9|6088.9|6087.1|6090.7|6088.9|6088.5|6086.7|120
1728988800000|2024-10-15 10:40:00|6088.8|6087|6089.3|6087.5|6089.4|6087.6|6088|6086.2|141
1728989100000|2024-10-15 10:45:00|6089.4|6087.6|6090|6088.2|6091.1|6089.3|6089.2|6087.4|140
1728989400000|2024-10-15 10:50:00|6090.1|6088.3|6091.1|6089.3|6091.7|6089.9|6089.3|6087.5|116
1728989700000|2024-10-15 10:55:00|6091.2|6089.4|6088.5|6086.7|6091.2|6089.4|6088.5|6086.7|143
1728990000000|2024-10-15 11:00:00|6088.6|6086.8|6089.3|6087.5|6089.8|6088|6088.2|6086.4|157
1728990300000|2024-10-15 11:05:00|6089.2|6087.4|6088.9|6087.1|6089.4|6087.6|6088.5|6086.7|120
1728990600000|2024-10-15 11:10:00|6088.8|6087|6088.8|6087|6089.8|6088|6088.4|6086.6|136
1728990900000|2024-10-15 11:15:00|6089|6087.2|6090.1|6088.3|6090.6|6088.8|6088.9|6087.1|139
1728991200000|2024-10-15 11:20:00|6090.2|6088.4|6090.9|6089.1|6091.6|6089.8|6089.9|6088.1|153
1728991500000|2024-10-15 11:25:00|6091|6089.2|6091.4|6089.6|6093.1|6091.3|6090.2|6088.4|176
1728991800000|2024-10-15 11:30:00|6091.5|6089.7|6093.5|6091.7|6093.7|6091.9|6091.4|6089.6|146
1728992100000|2024-10-15 11:35:00|6093.4|6091.6|6091.2|6089.4|6093.7|6091.9|6090.5|6088.7|168
1728992400000|2024-10-15 11:40:00|6091.3|6089.5|6091.9|6090.1|6093.2|6091.4|6090.7|6088.9|235
1728992700000|2024-10-15 11:45:00|6091.8|6090|6093.5|6091.7|6095.2|6093.4|6091.8|6090|279
1728993000000|2024-10-15 11:50:00|6093.4|6091.6|6092.1|6090.3|6094.6|6092.8|6092|6090.2|188
1728993300000|2024-10-15 11:55:00|6092|6090.2|6091.8|6090|6092.4|6090.6|6090.3|6088.5|160
1728993600000|2024-10-15 12:00:00|6091.9|6090.1|6092.7|6090.9|6094|6092.2|6091.4|6089.6|214
1728993900000|2024-10-15 12:05:00|6092.6|6090.8|6091.8|6090|6093.4|6091.6|6091.1|6089.3|149
1728994200000|2024-10-15 12:10:00|6091.9|6090.1|6093.9|6092.1|6094.2|6092.4|6091.4|6089.6|215
1728994500000|2024-10-15 12:15:00|6093.6|6091.8|6095.1|6093.3|6095.7|6093.9|6092.9|6091.1|214
1728994800000|2024-10-15 12:20:00|6095.2|6093.4|6093|6091.2|6095.4|6093.6|6092.3|6090.5|182
1728995100000|2024-10-15 12:25:00|6092.9|6091.1|6093.1|6090.1|6093.2|6091.4|6091|6089.2|197
1728995400000|2024-10-15 12:30:00|6093.2|6090.2|6094.8|6093|6095.5|6093.3|6091.7|6089.9|290
1728995700000|2024-10-15 12:35:00|6095|6093.2|6096.5|6094.7|6097.4|6095.6|6094.8|6093|254
1728996000000|2024-10-15 12:40:00|6096.4|6094.6|6094.5|6092.7|6097.5|6095.7|6094.3|6092.5|215
1728996300000|2024-10-15 12:45:00|6094.6|6092.8|6094.3|6092.5|6095.6|6093.8|6092.9|6091.1|260
1728996600000|2024-10-15 12:50:00|6094.2|6092.4|6094.5|6092.7|6095.2|6093.4|6093.3|6091.5|217
1728996900000|2024-10-15 12:55:00|6094.4|6092.6|6098.9|6097.1|6099.5|6097.7|6094.1|6092.3|293
1728997200000|2024-10-15 13:00:00|6098.8|6097|6100.4|6098.6|6101.3|6099.5|6098.3|6096.5|201
1728997500000|2024-10-15 13:05:00|6100.5|6098.7|6099.5|6097.7|6101.7|6099.9|6099.4|6097.6|205
1728997800000|2024-10-15 13:10:00|6099.4|6097.6|6102.9|6101.1|6103.4|6101.6|6099|6097.2|239
1728998100000|2024-10-15 13:15:00|6103|6101.2|6104.2|6102.4|6104.5|6102.7|6101.8|6100|189
1728998400000|2024-10-15 13:20:00|6104.1|6102.3|6103.6|6101.8|6106.7|6104.9|6103.2|6101.4|171
1728998700000|2024-10-15 13:25:00|6103.9|6102.1|6103.1|6101.3|6104.6|6102.8|6102|6100.2|181
1728999000000|2024-10-15 13:30:00|6103.2|6101.4|6102.9|6101.1|6104.4|6102.6|6102.2|6100.4|216
1728999300000|2024-10-15 13:35:00|6102.8|6101|6101|6099.2|6104|6102.2|6101|6099.2|278
1728999600000|2024-10-15 13:40:00|6100.9|6099.1|6102|6100.2|6102.6|6100.8|6098.9|6097.1|221
1728999900000|2024-10-15 13:45:00|6101.9|6100.1|6100.3|6098.5|6102|6100.2|6099.7|6097.9|240
1729000200000|2024-10-15 13:50:00|6100.4|6098.6|6096.8|6095|6101.9|6100.1|6096.3|6094.5|213
1729000500000|2024-10-15 13:55:00|6096.9|6095.1|6096.8|6095|6097.3|6095.5|6095.1|6093.3|198
1729000800000|2024-10-15 14:00:00|6096.6|6094.8|6098.5|6096.7|6098.8|6097|6095.5|6093.7|231
1729001100000|2024-10-15 14:05:00|6098.2|6096.4|6098.1|6096.3|6100|6098.2|6097|6095.2|228
1729001400000|2024-10-15 14:10:00|6098.2|6096.4|6095.9|6094.1|6099.2|6097.4|6095.4|6093.6|248
1729001700000|2024-10-15 14:15:00|6095.8|6094|6100.1|6098.3|6100.2|6098.4|6095.6|6093.8|196
1729002000000|2024-10-15 14:20:00|6099.9|6098.1|6099|6097.2|6103|6101.2|6098.5|6096.7|278
1729002300000|2024-10-15 14:25:00|6098.9|6097.1|6097.2|6095.4|6099.3|6097.5|6097.2|6094.9|254
1729002600000|2024-10-15 14:30:00|6097.1|6095.3|6091.6|6089.8|6098.5|6096|6091.1|6089.3|360
1729002900000|2024-10-15 14:35:00|6091.5|6089.7|6091|6089.2|6092.5|6090.7|6087.8|6086|366
1729003200000|2024-10-15 14:40:00|6090.9|6089.1|6094|6092.2|6094.5|6092.7|6089|6087.2|338
1729003500000|2024-10-15 14:45:00|6093.9|6092.1|6095.5|6093.7|6096.1|6094.3|6091.7|6089.9|319
1729003800000|2024-10-15 14:50:00|6095.4|6093.6|6096.8|6095|6097.4|6095.6|6094|6092.2|392
1729004100000|2024-10-15 14:55:00|6096.4|6094.6|6092|6090.2|6096.4|6094.6|6091.7|6089.9|367
1729004400000|2024-10-15 15:00:00|6092.1|6090.3|6089.3|6087.5|6093.1|6091.3|6089.1|6087.3|374
1729004700000|2024-10-15 15:05:00|6089.4|6087.6|6086.7|6084.9|6089.7|6087.9|6085.8|6084|306
1729005000000|2024-10-15 15:10:00|6086.6|6084.8|6090.7|6088.9|6090.8|6089|6085.3|6083.5|298
1729005300000|2024-10-15 15:15:00|6090.4|6088.6|6089.4|6087.6|6090.7|6088.9|6088.2|6086.4|213
1729005600000|2024-10-15 15:20:00|6089.3|6087.5|6087|6085.2|6090.4|6088.6|6085.7|6083.9|230
1729005900000|2024-10-15 15:25:00|6087.1|6085.3|6087.8|6086|6088.8|6087|6086.4|6084.6|235
1729006200000|2024-10-15 15:30:00|6087.9|6086.1|6089.8|6088|6091.5|6089.7|6087.7|6085.9|230
1729006500000|2024-10-15 15:35:00|6089.7|6087.9|6089.9|6088.1|6091|6089.2|6089.3|6087.5|219
1729006800000|2024-10-15 15:40:00|6089.8|6088|6090|6088.2|6090.4|6088.6|6087.7|6085.9|207
1729007100000|2024-10-15 15:45:00|6089.8|6088|6086.8|6085|6090|6088.2|6086|6084.2|275
1729007400000|2024-10-15 15:50:00|6086.7|6084.9|6085.6|6083.8|6088|6086.2|6085.2|6083.4|178
1729007700000|2024-10-15 15:55:00|6085.5|6083.7|6086.6|6084.8|6087.1|6085.3|6085.5|6083.7|172
1729008000000|2024-10-15 16:00:00|6086.5|6084.7|6085.4|6083.6|6086.8|6085|6085.1|6083.3|157
1729008300000|2024-10-15 16:05:00|6085.3|6083.5|6086.5|6084.7|6087.1|6085.3|6085|6083.2|152
1729008600000|2024-10-15 16:10:00|6086.6|6084.8|6087.4|6085.6|6087.4|6085.6|6086.2|6084.4|140
1729008900000|2024-10-15 16:15:00|6087.3|6085.5|6088|6086.2|6088.1|6086.3|6086.5|6084.7|148
1729009200000|2024-10-15 16:20:00|6087.9|6086.1|6085.5|6083.7|6088|6086.2|6085.3|6083.5|203
1729009500000|2024-10-15 16:25:00|6085.6|6083.8|6083.8|6082|6086.1|6084.3|6083.4|6081.6|190
1729009800000|2024-10-15 16:30:00|6083.9|6082.1|6084.6|6082.8|6085.4|6083.6|6083.1|6081.3|203
1729010100000|2024-10-15 16:35:00|6084.5|6082.7|6084|6082.2|6084.7|6082.9|6083.3|6081.5|155
1729010400000|2024-10-15 16:40:00|6083.9|6082.1|6082.1|6080.3|6084.1|6082.3|6082.1|6080.3|163
1729010700000|2024-10-15 16:45:00|6082.2|6080.4|6082.4|6080.6|6082.6|6080.8|6080.4|6078.6|178
1729011000000|2024-10-15 16:50:00|6082.3|6080.5|6082|6080.2|6083.1|6081.3|6081.3|6079.5|188
1729011300000|2024-10-15 16:55:00|6081.9|6080.1|6082|6080.2|6082.9|6081.1|6081.5|6079.7|134
1729011600000|2024-10-15 17:00:00|6081.9|6080.1|6080.3|6078.5|6082|6080.2|6080.2|6078.4|107
1729011900000|2024-10-15 17:05:00|6080.2|6078.4|6079.5|6077.7|6080.7|6078.9|6079.3|6077.5|157
1729012200000|2024-10-15 17:10:00|6079.4|6077.6|6079.9|6078.1|6080.1|6078.3|6078.5|6076.7|193
1729012500000|2024-10-15 17:15:00|6080|6078.2|6079.6|6077.8|6080.9|6079.1|6079.1|6077.3|178
1729012800000|2024-10-15 17:20:00|6079.5|6077.7|6078.5|6076.7|6079.6|6077.8|6078.1|6076.3|223
1729013100000|2024-10-15 17:25:00|6078.2|6076.4|6077.5|6075.7|6078.5|6076.7|6077.2|6075.4|219
1729013400000|2024-10-15 17:30:00|6077.4|6075.6|6078.3|6076.5|6078.9|6077.1|6077|6075.2|168
1729013700000|2024-10-15 17:35:00|6078.4|6076.6|6077.7|6075.9|6079|6077.2|6077.2|6075.4|168
1729014000000|2024-10-15 17:40:00|6077.8|6076|6077.2|6075.4|6078.6|6076.8|6077.2|6075.4|162
1729014300000|2024-10-15 17:45:00|6077.3|6075.5|6077.3|6075.5|6078.2|6076.4|6076.9|6075.1|136
1729014600000|2024-10-15 17:50:00|6077.4|6075.6|6076.3|6074.5|6077.4|6075.6|6075.2|6073.4|126
1729014900000|2024-10-15 17:55:00|6076.2|6074.4|6076.4|6074.6|6077|6075.2|6075.5|6073.7|162
1729015200000|2024-10-15 18:00:00|6081.9|6077.9|6076.8|6075|6082.4|6078.8|6076.2|6074.3|210
1729015500000|2024-10-15 18:05:00|6076.7|6074.9|6078.7|6076.9|6079|6077.2|6076.4|6074.6|128
1729015800000|2024-10-15 18:10:00|6078.6|6076.8|6078.8|6077|6080.3|6078.5|6078.6|6076.8|156
1729016100000|2024-10-15 18:15:00|6078.9|6077.1|6079.9|6078.1|6080.2|6078.4|6077.9|6076.1|167
1729016400000|2024-10-15 18:20:00|6079.7|6077.9|6080|6078.2|6080.7|6078.9|6079.2|6077.4|178
1729016700000|2024-10-15 18:25:00|6080.1|6078.3|6079.2|6077.4|6080.2|6078.4|6078.1|6076.3|154
1729017000000|2024-10-15 18:30:00|6079.1|6077.3|6078.9|6077.1|6080.2|6078.4|6078.4|6076.6|151
1729017300000|2024-10-15 18:35:00|6078.8|6077|6079.7|6077.9|6079.7|6077.9|6078.1|6076.3|132
1729017600000|2024-10-15 18:40:00|6079.8|6078|6080.2|6078.4|6080.4|6078.6|6078.6|6076.8|133
1729017900000|2024-10-15 18:45:00|6080.1|6078.3|6080.1|6078.3|6080.1|6078.3|6078.8|6077|106
1729018200000|2024-10-15 18:50:00|6079.9|6078.1|6081.5|6079.7|6082.1|6080.3|6079.4|6077.6|124
1729018500000|2024-10-15 18:55:00|6081.3|6079.5|6079.4|6077.6|6081.8|6080|6079.1|6077.3|143
1729018800000|2024-10-15 19:00:00|6079.5|6077.7|6079.3|6077.5|6080.9|6079.1|6079|6077.2|185
1729019100000|2024-10-15 19:05:00|6079.4|6077.6|6080.4|6078.6|6080.9|6079.1|6078.8|6077|196
1729019400000|2024-10-15 19:10:00|6080.5|6078.7|6080.8|6079|6081.4|6079.6|6080.5|6078.7|131
1729019700000|2024-10-15 19:15:00|6080.9|6079.1|6081.4|6079.6|6081.5|6079.7|6080.8|6079|109
1729020000000|2024-10-15 19:20:00|6081.3|6079.5|6081.3|6079.5|6081.9|6080.1|6080.9|6079.1|80
1729020300000|2024-10-15 19:25:00|6081.2|6079.4|6080.8|6079|6081.7|6079.9|6080.8|6079|60
1729020600000|2024-10-15 19:30:00|6080.9|6079.1|6080.9|6079.1|6081.9|6080.1|6080.7|6078.9|104
1729020900000|2024-10-15 19:35:00|6080.8|6079|6080.6|6078.8|6081.6|6079.8|6080.1|6078.3|130
1729021200000|2024-10-15 19:40:00|6080.5|6078.7|6080.3|6078.5|6081.4|6079.6|6080.1|6078.3|157
1729021500000|2024-10-15 19:45:00|6080.4|6078.6|6080.8|6079|6080.9|6079.1|6080.1|6078.3|103
1729021800000|2024-10-15 19:50:00|6080.9|6079.1|6081.4|6079.6|6081.6|6079.8|6079.6|6077.8|147
1729022100000|2024-10-15 19:55:00|6081.2|6079.4|6080.3|6078.5|6081.3|6079.5|6079.9|6078.1|158
1729022400000|2024-10-15 20:00:00|6080.4|6078.6|6081.3|6079.5|6082.1|6080.3|6080.3|6078.5|152
1729022700000|2024-10-15 20:05:00|6081.4|6079.6|6081.3|6079.5|6082|6080.2|6081.2|6079.4|94
1729023000000|2024-10-15 20:10:00|6081.4|6079.6|6080.5|6078.7|6081.5|6079.7|6080.5|6078.7|52
1729023300000|2024-10-15 20:15:00|6080.4|6078.6|6079.5|6077.7|6080.9|6079.1|6079.4|6077.6|72
1729023600000|2024-10-15 20:20:00|6079.4|6077.6|6080.3|6078.5|6080.6|6078.8|6079.3|6077.5|60
1729023900000|2024-10-15 20:25:00|6080.2|6078.4|6079.4|6077.6|6080.4|6078.6|6079.3|6077.5|42
1729024200000|2024-10-15 20:30:00|6079.3|6077.5|6079.7|6077.9|6079.8|6078|6078.8|6077|60
1729024500000|2024-10-15 20:35:00|6079.8|6078|6081.4|6079.6|6081.5|6079.7|6079.8|6078|84
1729024800000|2024-10-15 20:40:00|6081.5|6079.7|6081.1|6079.3|6081.6|6079.8|6080.7|6078.9|92
1729025100000|2024-10-15 20:45:00|6081.2|6079.4|6082.1|6080.3|6082.3|6080.5|6081.1|6079.3|70
1729025400000|2024-10-15 20:50:00|6082.2|6080.4|6083.1|6081.3|6083.7|6081.4|6081.6|6079.2|131
1729025700000|2024-10-15 20:55:00|6084|6080.4|6085.7|6080.9|6087|6082.2|6083.9|6079.7|156
1729026000000|2024-10-15 21:00:00|6085.4|6079.6|6085.4|6079.6|6085.4|6079.6|6085.4|6079.6|1
1729026300000|2024-10-15 21:05:00|6094.7|6088.9|6083.9|6078.1|6094.9|6089.1|6083|6077.2|76
1729026600000|2024-10-15 21:10:00|6084|6078.2|6083.3|6077.5|6084.8|6079|6082.2|6076.4|178
1729026900000|2024-10-15 21:15:00|6083.5|6077.7|6083.7|6077.9|6084.8|6079|6082.9|6077.1|149
1729027200000|2024-10-15 21:20:00|6083.8|6078|6082.4|6076.6|6083.8|6078|6081.8|6076|109
1729027500000|2024-10-15 21:25:00|6082.5|6076.7|6082.7|6076.9|6084.5|6078.7|6081.9|6076.1|219
1729027800000|2024-10-15 21:30:00|6082.6|6076.8|6084.4|6078.6|6084.5|6078.7|6082.3|6076.5|119
1729028100000|2024-10-15 21:35:00|6084.3|6078.5|6084.3|6078.5|6084.8|6079.2|6084|6078.4|83
1729028400000|2024-10-15 21:40:00|6084.1|6078.3|6092.1|6086.3|6093.8|6088|6083.2|6077.4|147
1729028700000|2024-10-15 21:45:00|6086.6|6080.8|6078.1|6072.3|6086.6|6080.8|6076.7|6070.9|318
1729029000000|2024-10-15 21:50:00|6078.2|6072.4|6068.5|6062.7|6078.2|6072.4|6063|6057.2|233
1729029300000|2024-10-15 21:55:00|6068.8|6063|6065.7|6059.9|6071.4|6065.6|6064.5|6058.7|438
1729029600000|2024-10-15 22:00:00|6065.8|6060|6060|6055.2|6067.8|6062.1|6059.8|6055|208
1729029900000|2024-10-15 22:05:00|6060.1|6055.3|6062|6059|6062.4|6059.4|6058.2|6055.2|89
1729030200000|2024-10-15 22:10:00|6061.9|6058.9|6065.7|6062.7|6066.2|6063.2|6061.6|6058.6|52
1729030500000|2024-10-15 22:15:00|6065.8|6062.8|6072.2|6069.2|6075.2|6072.2|6065.7|6062.7|174
1729030800000|2024-10-15 22:20:00|6072.1|6069.1|6071.1|6068.1|6072.2|6069.2|6069.1|6066.1|61
1729031100000|2024-10-15 22:25:00|6071|6068|6066.4|6063.4|6071|6068|6066.4|6063.4|65
1729031400000|2024-10-15 22:30:00|6066.3|6063.3|6064.9|6061.9|6066.3|6063.3|6064.5|6061.5|49
1729031700000|2024-10-15 22:35:00|6064.8|6061.8|6058.5|6055.5|6064.9|6061.9|6057.7|6054.7|72
1729032000000|2024-10-15 22:40:00|6058.6|6055.6|6059.7|6056.7|6059.8|6056.8|6057|6054|79
1729032300000|2024-10-15 22:45:00|6059.8|6056.8|6057.1|6054.1|6059.8|6056.8|6056.8|6053.8|54
1729032600000|2024-10-15 22:50:00|6056.9|6053.9|6063.2|6060.2|6063.2|6060.2|6056|6053|102
1729032900000|2024-10-15 22:55:00|6063.3|6060.3|6062.9|6059.9|6064.2|6061.2|6062.5|6059.5|102
1729033200000|2024-10-15 23:00:00|6063|6060|6061.4|6059.6|6063.7|6061.2|6061.1|6058.7|124
1729033500000|2024-10-15 23:05:00|6061.3|6059.5|6059.8|6056.8|6061.8|6060|6058.9|6055.9|130
1729033800000|2024-10-15 23:10:00|6059.9|6056.9|6060.6|6057.6|6060.8|6057.9|6059.1|6056.1|77
1729034100000|2024-10-15 23:15:00|6060.7|6057.7|6062.8|6059.8|6063.2|6060.7|6060.3|6057.3|85
1729034400000|2024-10-15 23:20:00|6062.7|6059.7|6062.7|6059.7|6064.4|6061.7|6061.1|6058.8|99
1729034700000|2024-10-15 23:25:00|6062.6|6059.6|6063.4|6060.4|6064.1|6061.8|6061.2|6059.3|39
1729035000000|2024-10-15 23:30:00|6063.3|6060.3|6063|6060|6063.4|6060.4|6062.1|6059.2|65
1729035300000|2024-10-15 23:35:00|6062.9|6059.9|6062.5|6059.5|6064.5|6061.5|6062|6059|102
1729035600000|2024-10-15 23:40:00|6062.6|6059.6|6063.6|6060.6|6063.6|6060.6|6062.3|6059.3|56
1729035900000|2024-10-15 23:45:00|6063.5|6060.5|6061.7|6058.7|6064.7|6061.7|6061.5|6058.5|82
1729036200000|2024-10-15 23:50:00|6061.8|6058.8|6056.3|6053.3|6062.5|6059.5|6055.6|6053.3|147
1729036500000|2024-10-15 23:55:00|6056.2|6053.2|6052.9|6051.1|6058.9|6056.8|6052.7|6050.4|296
1729036800000|2024-10-16 00:00:00|6052.7|6050.9|6051.9|6048.9|6056.8|6053.8|6050.2|6047.2|289
1729037100000|2024-10-16 00:05:00|6052|6049|6043.5|6040.5|6052|6049|6041.4|6038.4|356
1729037400000|2024-10-16 00:10:00|6043.3|6040.3|6045|6042|6047.9|6044.9|6042.8|6039.8|263
1729037700000|2024-10-16 00:15:00|6045.1|6042.1|6049.3|6046.3|6049.4|6046.4|6041.4|6039.2|220
1729038000000|2024-10-16 00:20:00|6048.8|6045.8|6051.1|6048.1|6051.9|6048.9|6048.8|6045.8|256
1729038300000|2024-10-16 00:25:00|6051.3|6048.3|6049.1|6046.1|6051.5|6048.6|6047.6|6045|201
1729038600000|2024-10-16 00:30:00|6049.2|6046.2|6048.5|6046.7|6051|6048.4|6047.2|6044.8|290
1729038900000|2024-10-16 00:35:00|6048.7|6046.9|6050.8|6049|6050.9|6049.1|6048.3|6046.5|172
1729039200000|2024-10-16 00:40:00|6050.6|6048.8|6049.6|6047.8|6050.6|6048.8|6048.3|6046.5|135
1729039500000|2024-10-16 00:45:00|6049.7|6047.9|6048|6046.2|6049.7|6047.9|6047|6044.2|148
1729039800000|2024-10-16 00:50:00|6048.1|6046.3|6048.4|6045.4|6051.4|6048.4|6048|6045.4|222
1729040100000|2024-10-16 00:55:00|6048.3|6045.3|6050.2|6048.4|6051.3|6048.9|6048.1|6045.3|156
1729040400000|2024-10-16 01:00:00|6050.5|6048.7|6054.7|6052.9|6054.8|6053|6049.2|6047.4|195
1729040700000|2024-10-16 01:05:00|6054.8|6053|6053.6|6051.8|6055.7|6053.9|6052.7|6050.9|159
1729041000000|2024-10-16 01:10:00|6053.5|6051.7|6053.1|6051.3|6055.7|6053.9|6051.1|6049.3|153
1729041300000|2024-10-16 01:15:00|6053.8|6050.8|6052.7|6050.9|6054.6|6052.8|6051.5|6048.7|202
1729041600000|2024-10-16 01:20:00|6052.6|6050.8|6053.1|6051.3|6053.6|6051.8|6050.7|6048.9|188
1729041900000|2024-10-16 01:25:00|6053.2|6051.4|6051.7|6049.9|6053.4|6051.6|6051.2|6049.4|158
1729042200000|2024-10-16 01:30:00|6051.9|6050.1|6052.5|6050.7|6054.9|6053.1|6051.3|6049.5|343
1729042500000|2024-10-16 01:35:00|6052.4|6050.6|6056.4|6054.6|6056.7|6054.9|6052|6050.2|308
1729042800000|2024-10-16 01:40:00|6056.5|6054.7|6059.6|6057.8|6061.1|6059.3|6056.1|6054.3|400
1729043100000|2024-10-16 01:45:00|6059.7|6057.9|6062.9|6061.1|6063.1|6061.3|6059.6|6057.8|271
1729043400000|2024-10-16 01:50:00|6063|6061.2|6064.6|6062.8|6065|6063.2|6062.8|6061|177
1729043700000|2024-10-16 01:55:00|6064.5|6062.7|6063.5|6061.7|6064.5|6062.7|6060.2|6058.4|201
1729044000000|2024-10-16 02:00:00|6063.6|6061.8|6063.8|6062|6067.2|6064.8|6063.3|6061.5|234
1729044300000|2024-10-16 02:05:00|6063.7|6061.9|6061.3|6059.5|6064.6|6062.8|6060.9|6059.1|203
1729044600000|2024-10-16 02:10:00|6061.4|6059.6|6062.8|6061|6063.1|6061.3|6061.1|6059.3|199
1729044900000|2024-10-16 02:15:00|6062.9|6061.1|6063.7|6061.9|6063.9|6062.1|6061.7|6059.9|151
1729045200000|2024-10-16 02:20:00|6063.6|6061.8|6065.4|6063.6|6065.9|6064.1|6062.6|6060.8|165
1729045500000|2024-10-16 02:25:00|6065.5|6063.7|6061.9|6058.9|6065.5|6063.7|6060.7|6058.9|186
1729045800000|2024-10-16 02:30:00|6062|6059|6062.7|6060.9|6063.4|6061.6|6059.8|6058|166
1729046100000|2024-10-16 02:35:00|6063|6061.2|6066.4|6064.6|6066.8|6065|6062.5|6060.7|133
1729046400000|2024-10-16 02:40:00|6066.5|6064.7|6064.5|6062.7|6066.7|6064.9|6063.7|6061.9|157
1729046700000|2024-10-16 02:45:00|6064.6|6062.8|6066.5|6064.7|6067|6065.2|6064.4|6062.6|166
1729047000000|2024-10-16 02:50:00|6066.6|6064.8|6065.5|6063.7|6066.6|6064.8|6064.2|6062.4|156
1729047300000|2024-10-16 02:55:00|6065.4|6063.6|6065.4|6063.6|6066.1|6064.3|6065.2|6063.4|135
1729047600000|2024-10-16 03:00:00|6065.5|6063.7|6066|6064.2|6068|6066.2|6065.3|6063.5|118
1729047900000|2024-10-16 03:05:00|6066.1|6064.3|6070.9|6069.1|6071.8|6069.7|6066.1|6064.3|211
1729048200000|2024-10-16 03:10:00|6070.6|6068.8|6074.4|6072.6|6074.9|6072.8|6070.4|6068.6|204
1729048500000|2024-10-16 03:15:00|6074.3|6072.5|6070.9|6069.1|6074.4|6072.6|6070.5|6068.7|195
1729048800000|2024-10-16 03:20:00|6070.8|6069|6073|6070|6074.1|6071.6|6070.3|6068.5|247
1729049100000|2024-10-16 03:25:00|6072.9|6069.9|6069.9|6068.1|6073.5|6070.5|6069.7|6067.9|145
1729049400000|2024-10-16 03:30:00|6070|6068.2|6067.6|6065.8|6070.1|6068.3|6066.7|6064.9|146
1729049700000|2024-10-16 03:35:00|6067.5|6065.7|6068|6066.2|6069|6067.2|6066.2|6064.4|160
1729050000000|2024-10-16 03:40:00|6067.9|6066.1|6067.7|6065.9|6069.2|6067.4|6067.4|6065.6|107
1729050300000|2024-10-16 03:45:00|6067.8|6066|6067.9|6066.1|6068.2|6066.4|6066.8|6065|98
1729050600000|2024-10-16 03:50:00|6067.8|6066|6068.4|6066.6|6068.9|6067.1|6067.6|6065.8|82
1729050900000|2024-10-16 03:55:00|6068.3|6066.5|6066.4|6064.6|6068.7|6066.9|6066.3|6064.5|87
1729051200000|2024-10-16 04:00:00|6066.3|6064.5|6067.3|6065.5|6067.8|6066|6066.3|6064.5|102
1729051500000|2024-10-16 04:05:00|6067.2|6065.4|6067.2|6065.4|6067.7|6065.9|6066.7|6064.9|70
1729051800000|2024-10-16 04:10:00|6067.1|6065.3|6064.7|6062.9|6067.4|6065.6|6064.6|6062.8|76
1729052100000|2024-10-16 04:15:00|6064.8|6063|6064.2|6061.2|6064.9|6063.1|6062.1|6060.3|69
1729052400000|2024-10-16 04:20:00|6064.1|6061.1|6062.7|6060.9|6064.3|6061.5|6062.1|6059.4|67
1729052700000|2024-10-16 04:25:00|6062.6|6060.8|6062.1|6060.3|6062.6|6060.8|6061.4|6059.6|39
1729053000000|2024-10-16 04:30:00|6062.2|6060.4|6063.4|6061.6|6063.5|6061.7|6062.2|6060.4|44
1729053300000|2024-10-16 04:35:00|6063.3|6061.5|6064.5|6062.7|6065|6063.2|6063|6061.2|49
1729053600000|2024-10-16 04:40:00|6064.6|6062.8|6064.4|6062.6|6065.2|6063.4|6064.2|6062.4|44
1729053900000|2024-10-16 04:45:00|6064.6|6062.8|6063|6061.2|6064.6|6062.8|6063|6061.2|63
1729054200000|2024-10-16 04:50:00|6063.1|6061.3|6061.5|6059.7|6063.1|6061.3|6061.3|6059.5|65
1729054500000|2024-10-16 04:55:00|6061.6|6059.8|6063.1|6061.3|6063.1|6061.3|6061.3|6059.5|53
1729054800000|2024-10-16 05:00:00|6063|6061.2|6063.4|6061.6|6064.2|6062.4|6062.3|6060.5|134
1729055100000|2024-10-16 05:05:00|6063.3|6061.5|6059.7|6057.9|6063.4|6061.6|6059.1|6057.3|93
1729055400000|2024-10-16 05:10:00|6059.8|6058|6061.3|6059.5|6062.1|6060.3|6059.7|6057.9|106
1729055700000|2024-10-16 05:15:00|6061.2|6059.4|6060.8|6059|6061.3|6059.5|6059.8|6058|83
1729056000000|2024-10-16 05:20:00|6060.7|6058.9|6062.5|6059.5|6062.5|6060.1|6060.5|6057.8|200
1729056300000|2024-10-16 05:25:00|6061.8|6060|6063.5|6061.7|6063.5|6061.7|6061.2|6058.6|119
1729056600000|2024-10-16 05:30:00|6063.4|6061.6|6062.9|6061.1|6064.1|6062.3|6062.3|6059.9|114
1729056900000|2024-10-16 05:35:00|6062.8|6061|6062.7|6060.9|6063.4|6061.6|6061.9|6060.1|110
1729057200000|2024-10-16 05:40:00|6062.4|6060.6|6063.4|6061.6|6064.2|6062|6062.2|6060.4|107
1729057500000|2024-10-16 05:45:00|6063.3|6061.5|6063.9|6060.9|6064.4|6062|6062.3|6059.8|133
1729057800000|2024-10-16 05:50:00|6064|6061|6064.2|6062.4|6064.3|6062.4|6062.9|6060.5|92
1729058100000|2024-10-16 05:55:00|6064.1|6062.3|6064.9|6063.1|6065.8|6063.8|6063.6|6061.8|129
1729058400000|2024-10-16 06:00:00|6064.8|6063|6064.8|6061.8|6065.9|6063.1|6059.1|6056.1|394
1729058700000|2024-10-16 06:05:00|6063.8|6062|6063.1|6060.1|6066.8|6065|6062.1|6059.5|293
1729059000000|2024-10-16 06:10:00|6063|6060|6062|6060.2|6063.7|6060.8|6060.1|6058.3|321
1729059300000|2024-10-16 06:15:00|6062.1|6060.3|6062|6060.2|6063.7|6061.9|6061.1|6059.3|224
1729059600000|2024-10-16 06:20:00|6061.9|6060.1|6061.2|6059.4|6062.2|6060.4|6058.2|6056.4|247
1729059900000|2024-10-16 06:25:00|6061.8|6060|6062.8|6061|6063.6|6061.8|6060.6|6058.8|222
1729060200000|2024-10-16 06:30:00|6062.7|6060.9|6061.6|6059.8|6062.8|6061|6059.9|6058.1|236
1729060500000|2024-10-16 06:35:00|6061.7|6059.9|6060.8|6059|6061.8|6060|6059.5|6057.7|207
1729060800000|2024-10-16 06:40:00|6060.6|6058.8|6060.1|6058.3|6061.5|6059.7|6059|6057.2|167
1729061100000|2024-10-16 06:45:00|6060.2|6058.4|6062.6|6060.8|6064.4|6062.6|6060.1|6058.3|213
1729061400000|2024-10-16 06:50:00|6062.7|6060.9|6064.9|6063.1|6065.5|6063.7|6061.2|6059.4|220
1729061700000|2024-10-16 06:55:00|6065|6063.2|6064.7|6062.9|6065.6|6063.8|6061.7|6059.9|217
1729062000000|2024-10-16 07:00:00|6064.6|6062.8|6064.2|6062.4|6064.7|6062.9|6062.4|6060.6|275
1729062300000|2024-10-16 07:05:00|6064|6062.2|6064.1|6062.3|6065.3|6063.5|6062.9|6061.1|230
1729062600000|2024-10-16 07:10:00|6064.2|6062.4|6063.6|6061.8|6064.2|6062.4|6062.3|6060.5|214
1729062900000|2024-10-16 07:15:00|6063.5|6061.7|6064.8|6063|6064.8|6063|6061.5|6059.7|182
1729063200000|2024-10-16 07:20:00|6064.7|6062.9|6064.7|6062.9|6066.7|6064.9|6063.9|6062.1|204
1729063500000|2024-10-16 07:25:00|6064.6|6062.8|6070.4|6067.4|6070.8|6067.8|6064.5|6062.7|220
1729063800000|2024-10-16 07:30:00|6070.2|6067.2|6070.6|6068.8|6071.8|6070|6068.9|6066.9|197
1729064100000|2024-10-16 07:35:00|6070.4|6068.6|6067.1|6065.3|6070.9|6069.1|6066.9|6065.1|183
1729064400000|2024-10-16 07:40:00|6067.2|6065.4|6067.3|6065.5|6067.8|6066|6065.8|6064|142
1729064700000|2024-10-16 07:45:00|6067.1|6065.3|6067.8|6066|6068|6066.2|6066.2|6064.4|154
1729065000000|2024-10-16 07:50:00|6067.7|6065.9|6069.5|6067.7|6070|6068.2|6067|6065.2|170
1729065300000|2024-10-16 07:55:00|6069.6|6067.8|6068.7|6066.9|6070.3|6068.5|6068.2|6066.4|170
1729065600000|2024-10-16 08:00:00|6068.6|6066.8|6067|6065.2|6068.9|6067.1|6066.1|6064.3|174
1729065900000|2024-10-16 08:05:00|6067.1|6065.3|6068.4|6066.6|6068.5|6066.7|6065.1|6063.3|143
1729066200000|2024-10-16 08:10:00|6068.3|6066.5|6065.5|6063.7|6068.9|6067.1|6065.2|6063.4|161
1729066500000|2024-10-16 08:15:00|6065.8|6064|6065.9|6064.1|6067.5|6065.7|6065.7|6063.9|131
1729066800000|2024-10-16 08:20:00|6066|6064.2|6066.6|6064.8|6067.4|6065.6|6064.8|6063|139
1729067100000|2024-10-16 08:25:00|6066.5|6064.7|6066.9|6065.1|6067.8|6066|6066.1|6064.3|144
1729067400000|2024-10-16 08:30:00|6066.8|6065|6066.3|6064.5|6067.7|6065.9|6065.7|6063.9|142
1729067700000|2024-10-16 08:35:00|6066.4|6064.6|6065|6063.2|6066.9|6065.1|6064.4|6062.6|126
1729068000000|2024-10-16 08:40:00|6065.1|6063.3|6067.4|6065.6|6067.6|6065.8|6064.3|6062.5|130
1729068300000|2024-10-16 08:45:00|6067.3|6065.5|6067.4|6065.6|6068.2|6066.4|6066.7|6064.9|101
1729068600000|2024-10-16 08:50:00|6067.1|6065.3|6069.3|6067.5|6069.5|6067.7|6066.6|6064.8|183
1729068900000|2024-10-16 08:55:00|6069.2|6067.4|6069.8|6068|6070.1|6068.3|6067.9|6066.1|148
1729069200000|2024-10-16 09:00:00|6069.9|6068.1|6070.4|6068.6|6071.2|6069.4|6068.7|6066.9|140
1729069500000|2024-10-16 09:05:00|6070.3|6068.5|6071|6069.2|6071.2|6069.4|6069.8|6068|101
1729069800000|2024-10-16 09:10:00|6070.9|6069.1|6071.5|6069.7|6072.8|6071|6070.1|6068.3|133
1729070100000|2024-10-16 09:15:00|6071.4|6069.6|6074.1|6072.3|6074.7|6072.9|6071.4|6069.6|156
1729070400000|2024-10-16 09:20:00|6074|6072.2|6074|6072.2|6075.7|6073.9|6073.7|6071.9|115
1729070700000|2024-10-16 09:25:00|6074.2|6072.4|6074.8|6073|6075.1|6073.3|6073.3|6071.5|107
1729071000000|2024-10-16 09:30:00|6074.9|6073.1|6075.6|6073.8|6076.5|6074.7|6074.3|6072.5|141
1729071300000|2024-10-16 09:35:00|6075.5|6073.7|6077.6|6075.8|6077.9|6076.1|6075.2|6073.4|118
1729071600000|2024-10-16 09:40:00|6077.5|6075.7|6075.2|6073.4|6077.8|6076|6074.2|6072.4|157
1729071900000|2024-10-16 09:45:00|6075.3|6073.5|6074.1|6072.3|6076.3|6074.5|6074.1|6072.3|132
1729072200000|2024-10-16 09:50:00|6073.9|6072.1|6074|6072.2|6074.9|6073.1|6073.4|6071.6|136
1729072500000|2024-10-16 09:55:00|6074.1|6072.3|6073.5|6071.7|6074.6|6072.8|6072.3|6070.5|124
1729072800000|2024-10-16 10:00:00|6073.4|6071.6|6074.3|6072.5|6074.3|6072.5|6072.8|6071|138
1729073100000|2024-10-16 10:05:00|6074.5|6072.7|6072.3|6070.5|6074.6|6072.8|6071.8|6070|138
1729073400000|2024-10-16 10:10:00|6072.2|6070.4|6072.7|6070.9|6073|6071.2|6071.4|6069.6|73
1729073700000|2024-10-16 10:15:00|6072.6|6070.8|6072.4|6070.6|6073.2|6071.4|6072|6070.2|110
1729074000000|2024-10-16 10:20:00|6072.6|6070.8|6075.4|6073.6|6075.8|6074|6072.6|6070.8|102
1729074300000|2024-10-16 10:25:00|6075.3|6073.5|6075.9|6074.1|6076.7|6074.9|6074.7|6072.9|104
1729074600000|2024-10-16 10:30:00|6075.8|6074|6072.7|6070.9|6075.8|6074|6072.6|6070.8|93
1729074900000|2024-10-16 10:35:00|6072.4|6070.6|6071.6|6069.8|6073.5|6071.7|6071.2|6069.4|126
1729075200000|2024-10-16 10:40:00|6071.7|6069.9|6071.7|6069.9|6072.8|6071|6071.6|6069.8|85
1729075500000|2024-10-16 10:45:00|6071.6|6069.8|6070.9|6069.1|6072.8|6071|6070.4|6068.6|109
1729075800000|2024-10-16 10:50:00|6070.8|6069|6070.2|6068.4|6071.2|6069.4|6069.9|6068.1|89
1729076100000|2024-10-16 10:55:00|6070.3|6068.5|6070.5|6068.7|6070.7|6068.9|6069.6|6067.8|64
1729076400000|2024-10-16 11:00:00|6070.7|6068.9|6069.7|6067.9|6071.9|6070.1|6069|6067.2|123
1729076700000|2024-10-16 11:05:00|6069.8|6068|6071.8|6070|6071.8|6070|6069.6|6067.8|95
1729077000000|2024-10-16 11:10:00|6071.9|6070.1|6071.6|6069.8|6073.1|6071.3|6071.6|6069.8|105
1729077300000|2024-10-16 11:15:00|6071.7|6069.9|6072.1|6070.3|6073|6071.2|6071.1|6068.8|74
1729077600000|2024-10-16 11:20:00|6072.2|6070.4|6073.2|6071.4|6073.2|6071.4|6072|6070.2|79
1729077900000|2024-10-16 11:25:00|6073.3|6071.5|6075.9|6074.1|6076.2|6074.3|6073.3|6071.5|101
1729078200000|2024-10-16 11:30:00|6076.6|6074.8|6078.6|6076.8|6079.2|6077.3|6076.6|6074.8|121
1729078500000|2024-10-16 11:35:00|6078.5|6076.7|6078.1|6076.3|6079|6077|6077.5|6075|119
1729078800000|2024-10-16 11:40:00|6078|6076.2|6077|6075.2|6078.5|6076.7|6076.7|6074.9|119
1729079100000|2024-10-16 11:45:00|6077.1|6075.3|6077.5|6075.7|6078.2|6076.4|6076.7|6074.9|125
1729079400000|2024-10-16 11:50:00|6077.6|6075.8|6076.9|6075.1|6078.4|6076.6|6076.3|6074.5|125
1729079700000|2024-10-16 11:55:00|6077|6075.2|6078.4|6076.6|6078.5|6076.7|6076.7|6074.9|124
1729080000000|2024-10-16 12:00:00|6078.5|6076.7|6079.9|6078.1|6080.6|6078.8|6078.2|6076.4|221
1729080300000|2024-10-16 12:05:00|6079.8|6078|6080.2|6078.4|6080.2|6078.4|6078.3|6076.5|157
1729080600000|2024-10-16 12:10:00|6080.1|6078.3|6080.4|6078.6|6080.7|6078.9|6079.7|6077.9|106
1729080900000|2024-10-16 12:15:00|6080.3|6078.5|6078.1|6076.3|6080.6|6078.8|6078.1|6076.3|133
1729081200000|2024-10-16 12:20:00|6078.2|6076.4|6079.4|6077.6|6079.5|6077.7|6076.3|6074.5|147
1729081500000|2024-10-16 12:25:00|6079|6077.2|6079.1|6077.3|6080.3|6078.5|6078.8|6077|172
1729081800000|2024-10-16 12:30:00|6079.2|6077.4|6078.8|6077|6080|6078.2|6078.6|6076.8|120
1729082100000|2024-10-16 12:35:00|6078.7|6076.9|6075|6073.2|6078.8|6077|6073.7|6071.9|192
1729082400000|2024-10-16 12:40:00|6074.9|6073.1|6070.1|6068.3|6075.3|6073.5|6068.9|6067.1|235
1729082700000|2024-10-16 12:45:00|6070|6068.2|6065.4|6063.6|6070.5|6068.7|6065.4|6063.6|222
1729083000000|2024-10-16 12:50:00|6065.5|6063.7|6069.1|6067.3|6069.6|6067.8|6065.2|6063.4|200
1729083300000|2024-10-16 12:55:00|6069|6067.2|6068.2|6066.4|6069.7|6067.9|6067.3|6065.5|208
1729083600000|2024-10-16 13:00:00|6068.3|6066.5|6070.1|6068.3|6070.1|6068.3|6066.8|6065|195
1729083900000|2024-10-16 13:05:00|6070.2|6068.4|6069.2|6067.4|6070.2|6068.4|6068.4|6066.6|179
1729084200000|2024-10-16 13:10:00|6069|6067.2|6069|6067.2|6070|6068.2|6066.4|6064.6|197
1729084500000|2024-10-16 13:15:00|6068.9|6067.1|6071.5|6069.7|6074|6072.2|6068.9|6067.1|223
1729084800000|2024-10-16 13:20:00|6071.4|6069.6|6074.3|6072.5|6074.4|6072.6|6071.4|6069.6|184
1729085100000|2024-10-16 13:25:00|6074.4|6072.6|6071|6069.2|6075.6|6073.8|6070.7|6068.9|200
1729085400000|2024-10-16 13:30:00|6070.9|6069.1|6072.8|6071|6073.1|6071.3|6070.5|6068.7|372
1729085700000|2024-10-16 13:35:00|6072.7|6070.9|6071.5|6069.7|6072.8|6071|6070.2|6068.4|319
1729086000000|2024-10-16 13:40:00|6071.4|6069.6|6073|6071.2|6073.6|6071.8|6070.8|6068.7|330
1729086300000|2024-10-16 13:45:00|6073.2|6071.4|6071|6069.2|6073.3|6071.5|6070.2|6068.4|324
1729086600000|2024-10-16 13:50:00|6071.1|6069.3|6066.8|6065|6071.1|6069.3|6066.7|6064.9|267
1729086900000|2024-10-16 13:55:00|6066.9|6065.1|6068.1|6066.3|6069|6067.2|6066.1|6064.3|255
1729087200000|2024-10-16 14:00:00|6068|6066.2|6066.5|6064.7|6068.3|6066.5|6063.3|6061.5|325
1729087500000|2024-10-16 14:05:00|6066.4|6064.6|6064.5|6062.7|6066.9|6065.1|6062.6|6060.8|322
1729087800000|2024-10-16 14:10:00|6064.4|6062.6|6067|6065.2|6067.4|6065.6|6064.1|6062.3|196
1729088100000|2024-10-16 14:15:00|6066.9|6065.1|6065.5|6063.7|6067.4|6065.2|6063.9|6060.9|227
1729088400000|2024-10-16 14:20:00|6065.6|6063.8|6065.8|6064|6066.1|6064.3|6063.9|6061.6|260
1729088700000|2024-10-16 14:25:00|6065.9|6064.1|6063.7|6061.9|6065.9|6064.1|6063.5|6060.7|296
1729089000000|2024-10-16 14:30:00|6063.8|6062|6061.1|6058.1|6064.9|6063|6058.8|6056.8|218
1729089300000|2024-10-16 14:35:00|6061|6058|6059.3|6057.5|6061|6059.1|6058.8|6057|275
1729089600000|2024-10-16 14:40:00|6059.2|6057.4|6062.4|6060.6|6063.1|6061.3|6058.4|6056.6|260
1729089900000|2024-10-16 14:45:00|6062.5|6060.7|6062|6060.2|6063.7|6061.9|6061.3|6059.5|225
1729090200000|2024-10-16 14:50:00|6062.1|6060.3|6063.8|6062|6064.6|6062.8|6061.9|6060.1|274
1729090500000|2024-10-16 14:55:00|6063.9|6062.1|6066|6064.2|6066.6|6064.8|6063.4|6061.6|393
1729090800000|2024-10-16 15:00:00|6066.1|6064.3|6064.1|6062.3|6066.6|6064.3|6063.3|6061.5|377
1729091100000|2024-10-16 15:05:00|6064|6062.2|6058.6|6056.8|6064|6062.2|6058.5|6056.7|265
1729091400000|2024-10-16 15:10:00|6058.5|6056.7|6063|6061.2|6063.1|6061.3|6058.5|6056.7|255
1729091700000|2024-10-16 15:15:00|6063.1|6061.3|6061.8|6060|6064.3|6062.5|6061.1|6059.3|202
1729092000000|2024-10-16 15:20:00|6061.9|6060.1|6060.4|6058.6|6062.5|6060.7|6058.9|6057.1|261
1729092300000|2024-10-16 15:25:00|6060.6|6058.8|6059.3|6057.5|6060.9|6059.1|6058.7|6056.9|233
1729092600000|2024-10-16 15:30:00|6059.2|6057.4|6059.6|6057.8|6061|6059.2|6058.7|6056.9|205
1729092900000|2024-10-16 15:35:00|6059.5|6057.7|6061|6059.2|6061.7|6059.9|6058.4|6056.6|210
1729093200000|2024-10-16 15:40:00|6060.9|6059.1|6059.4|6057.6|6061.7|6059.9|6058.6|6056.8|184
1729093500000|2024-10-16 15:45:00|6059.5|6057.7|6058.1|6056.3|6059.5|6057.7|6055.8|6054|221
1729093800000|2024-10-16 15:50:00|6058.3|6056.5|6057.8|6056|6059|6057.2|6056.8|6055|181
1729094100000|2024-10-16 15:55:00|6057.9|6056.1|6057|6055.2|6059.1|6057.3|6056.7|6054.9|165
1729094400000|2024-10-16 16:00:00|6057.1|6055.3|6055.5|6053.7|6057.4|6055.6|6055.2|6053.4|174
1729094700000|2024-10-16 16:05:00|6055.6|6053.8|6055.1|6053.3|6056.5|6054.7|6053.9|6052.1|200
1729095000000|2024-10-16 16:10:00|6055.2|6053.4|6056.9|6055.1|6057.3|6055.5|6054.5|6052.7|119
1729095300000|2024-10-16 16:15:00|6057|6055.2|6058.9|6057.1|6059|6057.2|6055.4|6053.6|103
1729095600000|2024-10-16 16:20:00|6059|6057.2|6059.7|6057.9|6060.5|6058.7|6058.6|6056.8|97
1729095900000|2024-10-16 16:25:00|6059.8|6058|6058.8|6057|6060|6058.2|6058.4|6056.6|124
1729096200000|2024-10-16 16:30:00|6058.9|6057.1|6057.8|6056|6060.5|6057.5|6057.7|6055.4|130
1729096500000|2024-10-16 16:35:00|6057.9|6056.1|6056.2|6054.4|6058|6056.2|6055|6053.2|115
1729096800000|2024-10-16 16:40:00|6056.3|6054.5|6057.4|6055.6|6057.7|6055.9|6056|6054.2|130
1729097100000|2024-10-16 16:45:00|6057.5|6055.7|6056.5|6054.7|6057.6|6055.8|6055.9|6054.1|196
1729097400000|2024-10-16 16:50:00|6056.6|6054.8|6058.8|6057|6058.8|6057|6056.4|6054.6|173
1729097700000|2024-10-16 16:55:00|6058.9|6057.1|6060.1|6058.3|6060.4|6058.6|6058.8|6057|159
1729098000000|2024-10-16 17:00:00|6060.2|6058.4|6060.5|6058.7|6060.7|6058.9|6059.3|6057.5|161
1729098300000|2024-10-16 17:05:00|6060.6|6058.8|6060.2|6058.4|6061.1|6058.8|6059.5|6057.4|129
1729098600000|2024-10-16 17:10:00|6060.1|6058.3|6060.2|6058.4|6060.6|6058.8|6059.5|6057.7|103
1729098900000|2024-10-16 17:15:00|6060.1|6058.3|6060.4|6058.6|6060.6|6058.8|6058.6|6056.8|115
1729099200000|2024-10-16 17:20:00|6060.3|6058.5|6061.5|6059.7|6061.6|6059.8|6060.2|6058|162
1729099500000|2024-10-16 17:25:00|6061.4|6059.6|6061|6059.2|6062.8|6061|6060.9|6059.1|104
1729099800000|2024-10-16 17:30:00|6061.1|6059.3|6060.3|6058.5|6061.1|6059.3|6059.9|6058.1|96
1729100100000|2024-10-16 17:35:00|6060.2|6058.4|6059.9|6058.1|6060.2|6058.4|6059.1|6057.3|69
1729100400000|2024-10-16 17:40:00|6060.1|6058.3|6061.6|6059.8|6062.1|6060.3|6060|6058.2|63
1729100700000|2024-10-16 17:45:00|6061.7|6059.9|6060.4|6058.6|6061.7|6059.9|6060.1|6058.3|90
1729101000000|2024-10-16 17:50:00|6060.5|6058.7|6060.1|6058.3|6061.5|6059.7|6059.9|6058.1|154
1729101300000|2024-10-16 17:55:00|6060|6058.2|6059.1|6057.3|6060.2|6058.2|6058.7|6056.2|139
1729101600000|2024-10-16 18:00:00|6059.7|6056.7|6062.6|6059.6|6062.7|6060.2|6058.9|6056.5|145
1729101900000|2024-10-16 18:05:00|6062.5|6059.5|6061.4|6059.6|6063.2|6060.6|6060.5|6058.7|120
1729102200000|2024-10-16 18:10:00|6061.5|6059.7|6060.9|6059.1|6061.9|6060.1|6060.7|6058.9|105
1729102500000|2024-10-16 18:15:00|6061|6059.2|6059.7|6057.9|6061.1|6059.3|6059.4|6057.6|74
1729102800000|2024-10-16 18:20:00|6059.8|6058|6060.2|6058.4|6060.5|6058.7|6058.7|6056.9|99
1729103100000|2024-10-16 18:25:00|6060.1|6058.3|6060|6058.2|6060.4|6058.6|6059.2|6057.4|131
1729103400000|2024-10-16 18:30:00|6060.1|6058.3|6058.4|6056.6|6060.4|6058.6|6058.1|6056.3|126
1729103700000|2024-10-16 18:35:00|6058.5|6056.7|6057.6|6055.8|6058.5|6056.7|6057.1|6054.9|117
1729104000000|2024-10-16 18:40:00|6057.7|6055.9|6059|6057.2|6059.2|6057.4|6057.7|6055.9|90
1729104300000|2024-10-16 18:45:00|6058.9|6057.1|6058.4|6056.6|6059.1|6057.3|6058.2|6056.4|79
1729104600000|2024-10-16 18:50:00|6058.3|6056.5|6058.8|6057|6059.9|6057.6|6058.2|6056.4|53
1729104900000|2024-10-16 18:55:00|6058.9|6057.1|6058.7|6056.9|6060.5|6058.7|6058.2|6056.4|149
1729105200000|2024-10-16 19:00:00|6058.8|6057|6057.8|6056|6058.8|6057|6057|6055.2|77
1729105500000|2024-10-16 19:05:00|6057.7|6055.9|6058.7|6056.9|6058.9|6057.1|6056.9|6055.1|64
1729105800000|2024-10-16 19:10:00|6058.8|6057|6059|6057.2|6059.6|6057.8|6058.6|6056.8|91
1729106100000|2024-10-16 19:15:00|6058.8|6057|6057|6055.2|6058.9|6057.1|6056.8|6055|95
1729106400000|2024-10-16 19:20:00|6056.9|6055.1|6057.5|6055.7|6057.6|6055.8|6055.9|6054.1|64
1729106700000|2024-10-16 19:25:00|6057.3|6055.5|6057.3|6055.5|6057.8|6056|6057.1|6055.3|51
1729107000000|2024-10-16 19:30:00|6057.4|6055.6|6057.9|6056.1|6059|6057.2|6056.9|6055.1|76
1729107300000|2024-10-16 19:35:00|6058|6056.2|6059.2|6057.4|6059.5|6057.7|6058|6056.2|72
1729107600000|2024-10-16 19:40:00|6059.1|6057.3|6058.8|6057|6059.5|6057.7|6058.4|6056.6|89
1729107900000|2024-10-16 19:45:00|6058.9|6057.1|6057.8|6056|6058.9|6057.1|6057.8|6056|69
1729108200000|2024-10-16 19:50:00|6058|6056.2|6058.4|6056.6|6058.6|6056.8|6057.5|6055.7|87
1729108500000|2024-10-16 19:55:00|6058.5|6056.7|6059.6|6057.8|6059.6|6057.8|6058.1|6056.3|117
1729108800000|2024-10-16 20:00:00|6059.5|6057.7|6058.2|6056.4|6059.6|6057.8|6058|6056.2|101
1729109100000|2024-10-16 20:05:00|6058.3|6056.5|6058.4|6056.6|6058.7|6056.9|6057.7|6055.9|42
1729109400000|2024-10-16 20:10:00|6058.2|6056.4|6057.8|6056|6058.5|6056.7|6057.8|6056|30
1729109700000|2024-10-16 20:15:00|6057.7|6055.9|6058.6|6056.8|6058.7|6056.9|6057.6|6055.8|52
1729110000000|2024-10-16 20:20:00|6058.7|6056.9|6058.5|6056.7|6058.7|6056.9|6058.1|6056.3|28
1729110300000|2024-10-16 20:25:00|6058.4|6056.6|6057.7|6055.9|6058.4|6056.6|6057.4|6055.6|25
1729110600000|2024-10-16 20:30:00|6057.8|6056|6058.2|6056.4|6058.3|6056.5|6057.6|6055.8|29
1729110900000|2024-10-16 20:35:00|6058.1|6056.3|6057.8|6056|6058.1|6056.3|6057.7|6055.9|17
1729111200000|2024-10-16 20:40:00|6057.9|6056.1|6059.2|6057.4|6060.2|6057.9|6057.9|6056.1|77
1729111500000|2024-10-16 20:45:00|6059.3|6057.5|6059.1|6056.1|6059.6|6057.5|6058.8|6055.9|47
1729111800000|2024-10-16 20:50:00|6059|6056|6059.2|6056.2|6059.7|6056.7|6058.9|6055.9|61
1729112100000|2024-10-16 20:55:00|6060.1|6055.3|6059.4|6054.6|6060.1|6055.7|6059.2|6054.4|93
1729112400000|2024-10-16 21:00:00|6060.7|6054.9|6058.7|6052.9|6060.7|6054.9|6054|6048.2|24
1729112700000|2024-10-16 21:05:00|6058.8|6053|6058.7|6052.9|6058.9|6053.1|6058.7|6052.9|27
1729113000000|2024-10-16 21:10:00|6059.1|6053.3|6058.9|6053.1|6059.1|6053.3|6058.8|6053|9
1729113300000|2024-10-16 21:15:00|6058.8|6053|6058.8|6053|6058.9|6053.1|6058.8|6053|11
1729113600000|2024-10-16 21:20:00|6058.9|6053.1|6059|6053.2|6059|6053.2|6058.8|6053|20
1729113900000|2024-10-16 21:25:00|6059.1|6053.3|6058.9|6053.1|6059.4|6053.6|6058.9|6053.1|15
1729114200000|2024-10-16 21:30:00|6059|6053.2|6059.4|6053.6|6059.6|6053.8|6058.9|6053.1|41
1729114500000|2024-10-16 21:35:00|6059.3|6053.5|6059.6|6053.8|6059.7|6053.9|6059.3|6053.5|36
1729114800000|2024-10-16 21:40:00|6059.7|6053.9|6059.8|6054.1|6059.9|6054.1|6059.2|6053.4|63
1729115100000|2024-10-16 21:45:00|6059.9|6054.2|6060.1|6054.6|6060.1|6054.8|6059.6|6053.9|54
1729115400000|2024-10-16 21:50:00|6060|6054.5|6059.5|6053.7|6060.2|6055.1|6059.5|6053.7|86
1729115700000|2024-10-16 21:55:00|6059.4|6053.8|6061.1|6055.3|6061.4|6055.6|6059.3|6053.8|58
1729116000000|2024-10-16 22:00:00|6061.2|6055.4|6059.5|6054.7|6061.5|6055.7|6059.3|6053.6|107
1729116300000|2024-10-16 22:05:00|6058.6|6055.6|6057.6|6054.6|6058.7|6055.7|6057.3|6054.3|38
1729116600000|2024-10-16 22:10:00|6057.7|6054.7|6057.7|6054.7|6057.7|6054.7|6057|6054|56
1729116900000|2024-10-16 22:15:00|6057.5|6054.5|6057.1|6054.1|6057.5|6054.5|6056.9|6053.9|38
1729117200000|2024-10-16 22:20:00|6057|6054|6056.7|6053.7|6057.2|6054.2|6056.5|6053.5|19
1729117500000|2024-10-16 22:25:00|6056.6|6053.6|6056.7|6053.7|6056.8|6053.8|6056.3|6053.3|25
1729117800000|2024-10-16 22:30:00|6056.8|6053.8|6056.9|6053.9|6057.3|6054.3|6056.7|6053.7|22
1729118100000|2024-10-16 22:35:00|6056.8|6053.8|6058|6055|6058.1|6055.1|6056.8|6053.8|24
1729118400000|2024-10-16 22:40:00|6057.9|6054.9|6058.3|6055.3|6058.5|6055.5|6057.9|6054.9|28
1729118700000|2024-10-16 22:45:00|6058.2|6055.2|6056|6053|6058.4|6055.4|6056|6053|57
1729119000000|2024-10-16 22:50:00|6056.1|6053.1|6058.9|6055.9|6059|6056|6055.9|6052.9|59
1729119300000|2024-10-16 22:55:00|6059|6056|6057.6|6054.6|6059.2|6056.2|6057.5|6054.5|68
1729119600000|2024-10-16 23:00:00|6057.5|6054.5|6056.4|6053.4|6057.6|6054.6|6055.1|6052.1|81
1729119900000|2024-10-16 23:05:00|6056.3|6053.3|6057.4|6054.4|6057.7|6054.7|6056.3|6053.3|50
1729120200000|2024-10-16 23:10:00|6057.5|6054.5|6058.2|6055.2|6058.4|6055.4|6056.8|6053.8|44
1729120500000|2024-10-16 23:15:00|6058.4|6055.4|6058.7|6055.7|6058.8|6055.8|6058.2|6055.2|29
1729120800000|2024-10-16 23:20:00|6058.8|6055.8|6059.7|6056.7|6059.8|6056.8|6058.8|6055.8|47
1729121100000|2024-10-16 23:25:00|6059.8|6056.8|6059.2|6057.4|6059.9|6057.5|6059.2|6056.8|10
1729121400000|2024-10-16 23:30:00|6059.3|6057.5|6058|6056.2|6059.3|6057.5|6057.8|6055.5|38
1729121700000|2024-10-16 23:35:00|6058.1|6056.3|6059.5|6056.5|6059.6|6057|6058.1|6055.9|31
1729122000000|2024-10-16 23:40:00|6059.6|6056.6|6058.5|6056.7|6059.7|6057.8|6058.4|6056.6|28
1729122300000|2024-10-16 23:45:00|6058.6|6056.8|6058.2|6055.2|6059.2|6056.8|6057.7|6054.9|31
1729122600000|2024-10-16 23:50:00|6058.1|6055.1|6060.2|6058.4|6060.2|6058.4|6058.1|6055.1|44
1729122900000|2024-10-16 23:55:00|6060.8|6057.8|6059.2|6057.4|6060.8|6057.8|6059|6056.6|35
1729123200000|2024-10-17 00:00:00|6059.1|6057.3|6060.8|6059|6062.4|6059.5|6058.5|6056.7|272
1729123500000|2024-10-17 00:05:00|6060.7|6058.9|6061.3|6058.3|6062.5|6060.2|6060.6|6058.2|197
1729123800000|2024-10-17 00:10:00|6060.7|6058.9|6060.7|6058.9|6062.4|6060|6060.4|6058.2|170
1729124100000|2024-10-17 00:15:00|6060.5|6058.7|6062.2|6059.2|6062.4|6059.4|6059.7|6057|204
1729124400000|2024-10-17 00:20:00|6062.3|6059.3|6062.2|6060.4|6063.2|6060.6|6060.9|6059.1|109
1729124700000|2024-10-17 00:25:00|6062.1|6060.3|6062.5|6058.7|6063|6060.5|6061.3|6058.4|120
1729125000000|2024-10-17 00:30:00|6062.9|6058.9|6065.4|6062.4|6068.3|6065.1|6061.5|6058.5|482
1729125300000|2024-10-17 00:35:00|6065.5|6062.5|6067.7|6064.7|6068.2|6065.7|6063.6|6060.6|282
1729125600000|2024-10-17 00:40:00|6067.8|6064.8|6067.4|6064.4|6068.5|6065.8|6065.5|6062.5|257
1729125900000|2024-10-17 00:45:00|6067.5|6064.5|6064|6061|6068.3|6065.7|6063.9|6060.9|256
1729126200000|2024-10-17 00:50:00|6063.9|6060.9|6062.3|6060.5|6066.4|6063.4|6062.1|6059.1|320
1729126500000|2024-10-17 00:55:00|6061.8|6060|6066.5|6063.5|6066.8|6064.5|6061.7|6059.3|262
1729126800000|2024-10-17 01:00:00|6066.4|6063.4|6069.1|6066.1|6069.1|6066.1|6065.5|6062.5|164
1729127100000|2024-10-17 01:05:00|6069|6066|6070.5|6068.7|6072.5|6070.1|6068.9|6065.9|177
1729127400000|2024-10-17 01:10:00|6070.6|6068.8|6069.7|6066.7|6070.6|6068.8|6069|6066.7|198
1729127700000|2024-10-17 01:15:00|6069.8|6066.8|6068.9|6065.9|6069.8|6067.4|6067.2|6065.4|241
1729128000000|2024-10-17 01:20:00|6068.6|6066.8|6067.1|6065.3|6068.7|6066.9|6066.8|6064.7|180
1729128300000|2024-10-17 01:25:00|6067.2|6065.4|6068.1|6066.3|6068.7|6066.5|6066.4|6064.6|153
1729128600000|2024-10-17 01:30:00|6068.3|6066.5|6068.7|6066.9|6069.2|6067.4|6066.5|6064.7|281
1729128900000|2024-10-17 01:35:00|6069|6067.2|6071.6|6069.8|6073.1|6071.3|6069|6066.7|307
1729129200000|2024-10-17 01:40:00|6071.7|6069.9|6071.3|6069.5|6074.3|6071.9|6070.8|6069|248
1729129500000|2024-10-17 01:45:00|6071.2|6069.4|6071.6|6069.8|6072|6069.8|6069.1|6066.9|228
1729129800000|2024-10-17 01:50:00|6071.5|6069.7|6071.4|6068.4|6071.9|6070.1|6070.1|6067.9|252
1729130100000|2024-10-17 01:55:00|6071.5|6068.5|6071.8|6070|6071.9|6070|6069.7|6067.4|258
1729130400000|2024-10-17 02:00:00|6072.1|6070.3|6075.5|6073.7|6076.2|6074.4|6072.1|6070.1|298
1729130700000|2024-10-17 02:05:00|6075.4|6073.6|6074.9|6073.1|6076.7|6074.9|6074.3|6072.5|222
1729131000000|2024-10-17 02:10:00|6074.8|6073|6070.8|6069|6075.5|6073.3|6070.8|6068.8|340
1729131300000|2024-10-17 02:15:00|6070.7|6068.9|6068.3|6066.5|6071.7|6069.9|6068.1|6066.3|238
1729131600000|2024-10-17 02:20:00|6068.4|6066.6|6071.1|6068.1|6073|6070|6068.2|6066.4|271
1729131900000|2024-10-17 02:25:00|6071.2|6068.2|6068.5|6065.5|6071.2|6068.7|6067.2|6064.8|257
1729132200000|2024-10-17 02:30:00|6068.4|6065.4|6066.8|6063.8|6068.9|6066.6|6066.5|6063.5|319
1729132500000|2024-10-17 02:35:00|6066.9|6063.9|6062.8|6061|6066.9|6064.3|6062.8|6061|220
1729132800000|2024-10-17 02:40:00|6062.6|6060.8|6064.2|6062.4|6064.2|6062.4|6061|6058.7|211
1729133100000|2024-10-17 02:45:00|6063.9|6062.1|6065.5|6063.7|6065.9|6064.1|6063.2|6060.7|240
1729133400000|2024-10-17 02:50:00|6065.4|6063.6|6067.6|6065.8|6069.2|6067.4|6065.3|6063.5|227
1729133700000|2024-10-17 02:55:00|6067.5|6065.7|6068.2|6066.4|6069|6066.8|6067.1|6065.1|128
1729134000000|2024-10-17 03:00:00|6068.1|6066.3|6065.2|6063.4|6068.6|6066.8|6065|6063.2|240
1729134300000|2024-10-17 03:05:00|6065.1|6063.3|6065.5|6063.7|6065.5|6063.7|6064.3|6062.5|109
1729134600000|2024-10-17 03:10:00|6065.6|6063.8|6060.5|6058.7|6065.7|6063.9|6060.5|6058.7|158
1729134900000|2024-10-17 03:15:00|6060|6058.2|6061.4|6059.6|6061.6|6059.8|6059.8|6058|191
1729135200000|2024-10-17 03:20:00|6061.5|6059.7|6058.3|6056.5|6061.8|6060|6058.1|6056.3|221
1729135500000|2024-10-17 03:25:00|6058.4|6056.6|6059.1|6057.3|6059.6|6057.8|6057.6|6055.8|174
1729135800000|2024-10-17 03:30:00|6059.2|6057.4|6057.6|6055.8|6060.3|6057.8|6057.2|6055.4|139
1729136100000|2024-10-17 03:35:00|6057.7|6055.9|6059.1|6057.3|6059.5|6057.7|6056.9|6055.1|143
1729136400000|2024-10-17 03:40:00|6059|6057.2|6059.1|6057.3|6061.1|6059.3|6059|6057.2|175
1729136700000|2024-10-17 03:45:00|6059|6057.2|6058.4|6056.6|6059.9|6058.1|6057.6|6055.8|108
1729137000000|2024-10-17 03:50:00|6058.3|6056.5|6058.7|6056.9|6059|6057.2|6057.8|6056|149
1729137300000|2024-10-17 03:55:00|6058.3|6056.5|6061.4|6058.4|6061.6|6058.7|6058.3|6056.5|141
1729137600000|2024-10-17 04:00:00|6061.3|6058.3|6061.1|6059.3|6062.8|6060.4|6061|6058.3|179
1729137900000|2024-10-17 04:05:00|6061.2|6059.4|6062|6060.2|6062|6060.2|6060.3|6058.5|113
1729138200000|2024-10-17 04:10:00|6061.9|6060.1|6061.7|6059.9|6062.5|6060.7|6060.6|6058.8|110
1729138500000|2024-10-17 04:15:00|6061.8|6060|6062.6|6060.8|6062.7|6060.9|6060.8|6059|94
1729138800000|2024-10-17 04:20:00|6062.8|6061|6062.3|6060.5|6063.5|6061.7|6062.2|6059.9|70
1729139100000|2024-10-17 04:25:00|6062|6060.2|6062.3|6060.5|6062.4|6060.6|6061.5|6059.7|116
1729139400000|2024-10-17 04:30:00|6062.4|6060.6|6061.6|6059.8|6062.8|6061|6060.9|6059.1|106
1729139700000|2024-10-17 04:35:00|6061.7|6059.9|6062.1|6060.3|6062.3|6060.5|6061.1|6059.3|74
1729140000000|2024-10-17 04:40:00|6062.2|6060.4|6063.8|6062|6064.1|6062.3|6062.1|6060.3|84
1729140300000|2024-10-17 04:45:00|6063.9|6062.1|6063.5|6061.7|6064.2|6062.4|6063.4|6061.6|57
1729140600000|2024-10-17 04:50:00|6063.4|6061.6|6062.4|6060.6|6063.5|6061.7|6062.3|6060.5|80
1729140900000|2024-10-17 04:55:00|6062.3|6060.5|6061.4|6059.6|6062.6|6060.8|6061.4|6059.6|135
1729141200000|2024-10-17 05:00:00|6061.5|6059.7|6062.7|6060.9|6063.3|6061.5|6061.3|6059.3|188
1729141500000|2024-10-17 05:05:00|6063|6061.2|6064.1|6062.3|6065.2|6062.9|6062.6|6060.5|139
1729141800000|2024-10-17 05:10:00|6064.2|6062.4|6065.3|6063.5|6065.3|6063.5|6064.1|6062.3|224
1729142100000|2024-10-17 05:15:00|6065.2|6063.4|6064.6|6062.8|6065.3|6063.5|6064.2|6062.4|163
1729142400000|2024-10-17 05:20:00|6064.7|6062.9|6064.1|6062.3|6066.6|6064.8|6064|6062.2|181
1729142700000|2024-10-17 05:25:00|6064.2|6062.4|6064.6|6062.8|6066.6|6064.6|6063.5|6061.7|127
1729143000000|2024-10-17 05:30:00|6064.5|6062.7|6064.3|6062.5|6066|6064.2|6063.6|6061.8|197
1729143300000|2024-10-17 05:35:00|6064.2|6062.4|6065.8|6064|6066.2|6064.4|6063.8|6062|143
1729143600000|2024-10-17 05:40:00|6065.7|6063.9|6065.3|6063.5|6065.8|6064|6063.9|6061.6|172
1729143900000|2024-10-17 05:45:00|6065.4|6063.6|6065.4|6063.6|6066.9|6065.1|6065.2|6063.1|141
1729144200000|2024-10-17 05:50:00|6065.3|6063.5|6066.8|6063.8|6067|6064.7|6064.7|6062.9|102
1729144500000|2024-10-17 05:55:00|6066.9|6063.9|6067.2|6065.4|6067.5|6065.7|6065.6|6063.5|165
1729144800000|2024-10-17 06:00:00|6066.6|6064.8|6065.7|6063.9|6067.3|6065.5|6064.8|6063|172
1729145100000|2024-10-17 06:05:00|6065.8|6064|6064.1|6062.3|6066.3|6064.5|6063.7|6061.9|212
1729145400000|2024-10-17 06:10:00|6064.3|6062.5|6063.3|6061.5|6064.8|6063|6063.1|6061.3|148
1729145700000|2024-10-17 06:15:00|6063.2|6061.4|6063.8|6062|6064.8|6063|6062.1|6060.3|223
1729146000000|2024-10-17 06:20:00|6063.7|6061.9|6060.2|6058.4|6064.2|6062.4|6059.7|6057.9|181
1729146300000|2024-10-17 06:25:00|6060|6058.2|6061.1|6059.3|6061.8|6060|6059.9|6058.1|194
1729146600000|2024-10-17 06:30:00|6061.2|6059.4|6063.4|6061.6|6063.9|6062.1|6061.2|6059.4|189
1729146900000|2024-10-17 06:35:00|6063.5|6061.7|6064.9|6063.1|6064.9|6063.1|6062.6|6060.8|143
1729147200000|2024-10-17 06:40:00|6065|6063.2|6065.6|6063.8|6066.9|6065.1|6065|6063.2|165
1729147500000|2024-10-17 06:45:00|6065.5|6063.7|6063.3|6061.5|6065.7|6063.9|6063.1|6061.3|176
1729147800000|2024-10-17 06:50:00|6063.4|6061.6|6061.7|6059.9|6063.4|6061.6|6061.1|6059.3|205
1729148100000|2024-10-17 06:55:00|6061.8|6060|6059.8|6058|6061.9|6060.1|6058.9|6057.1|229
1729148400000|2024-10-17 07:00:00|6059.7|6057.9|6055.5|6053.7|6059.8|6058|6055.2|6053.4|207
1729148700000|2024-10-17 07:05:00|6055.6|6053.8|6051.1|6049.3|6055.8|6054|6051|6049.2|220
1729149000000|2024-10-17 07:10:00|6051.2|6049.4|6049.5|6047.7|6052.4|6050.6|6049.5|6047.7|138
1729149300000|2024-10-17 07:15:00|6049.3|6047.5|6048.7|6046.9|6051.8|6050|6048.1|6046.3|189
1729149600000|2024-10-17 07:20:00|6048.6|6046.8|6047.7|6045.9|6049|6047.2|6045.6|6043.8|167
1729149900000|2024-10-17 07:25:00|6047.6|6045.8|6050.1|6048.3|6050.9|6049.1|6047.4|6045.6|250
1729150200000|2024-10-17 07:30:00|6050.3|6048.5|6051.9|6050.1|6052.7|6050.9|6050.3|6048.5|199
1729150500000|2024-10-17 07:35:00|6052|6050.2|6052.3|6050.5|6053.7|6051.9|6050.7|6048.9|180
1729150800000|2024-10-17 07:40:00|6052.2|6050.4|6053.5|6051.7|6054.3|6052.5|6051.2|6049.4|225
1729151100000|2024-10-17 07:45:00|6053.4|6051.6|6052.4|6050.6|6054|6052.2|6051.3|6049.5|273
1729151400000|2024-10-17 07:50:00|6052.3|6050.5|6052|6050.2|6054|6052.2|6051.9|6050.1|207
1729151700000|2024-10-17 07:55:00|6051.9|6050.1|6053.1|6051.3|6053.6|6051.8|6051.1|6049.3|175
1729152000000|2024-10-17 08:00:00|6052.7|6050.9|6052.6|6050.8|6055.3|6053.1|6052.1|6050|280
1729152300000|2024-10-17 08:05:00|6052.7|6050.9|6054.9|6053.1|6055.4|6053.1|6052.5|6050.3|146
1729152600000|2024-10-17 08:10:00|6055.2|6053.4|6054.2|6052.4|6055.4|6053.6|6052.8|6051|245
1729152900000|2024-10-17 08:15:00|6054.1|6052.3|6055.2|6053.4|6055.4|6053.6|6053.8|6052|185
1729153200000|2024-10-17 08:20:00|6055|6053.2|6055|6053.2|6055.5|6053.7|6054.2|6052.4|166
1729153500000|2024-10-17 08:25:00|6055.1|6053.3|6054.3|6052.5|6055.7|6053.9|6053.6|6051.8|131
1729153800000|2024-10-17 08:30:00|6054.2|6052.4|6052|6050.2|6054.6|6052.8|6051.7|6049.9|189
1729154100000|2024-10-17 08:35:00|6051.9|6050.1|6049.6|6047.8|6052|6050.2|6049.5|6047.7|174
1729154400000|2024-10-17 08:40:00|6049.4|6047.6|6049.7|6047.9|6050.1|6048.3|6048.2|6046.4|181
1729154700000|2024-10-17 08:45:00|6049.8|6048|6051.8|6050|6051.9|6050.1|6049.4|6047.6|133
1729155000000|2024-10-17 08:50:00|6051.9|6050.1|6052.5|6050.7|6053|6051.2|6051.3|6049.5|160
1729155300000|2024-10-17 08:55:00|6052.4|6050.6|6053.2|6051.4|6053.4|6051.6|6051.5|6049.7|122
1729155600000|2024-10-17 09:00:00|6053.1|6051.3|6054.1|6052.3|6055.1|6053.3|6053|6051.2|168
1729155900000|2024-10-17 09:05:00|6054.2|6052.4|6055.5|6053.7|6056.2|6054.4|6054.2|6052.4|127
1729156200000|2024-10-17 09:10:00|6055.6|6053.8|6055.5|6053.7|6057.4|6055.6|6055.3|6053.5|105
1729156500000|2024-10-17 09:15:00|6055.4|6053.6|6054.8|6053|6055.9|6054.1|6054.2|6052.4|125
1729156800000|2024-10-17 09:20:00|6055.1|6053.3|6054.8|6053|6056.2|6053.6|6054.4|6052.6|114
1729157100000|2024-10-17 09:25:00|6055.6|6052.6|6056.6|6053.6|6057.1|6054.6|6055.3|6052.6|85
1729157400000|2024-10-17 09:30:00|6056.5|6053.5|6058.8|6057|6059|6057.2|6055.9|6053.5|157
1729157700000|2024-10-17 09:35:00|6058.9|6057.1|6061.8|6060|6062.2|6060.2|6058.9|6057.1|157
1729158000000|2024-10-17 09:40:00|6061.7|6059.9|6064.1|6062.3|6064.2|6062.4|6061.7|6059.3|188
1729158300000|2024-10-17 09:45:00|6064|6062.2|6062.7|6060.9|6064|6062.2|6062.5|6060.7|119
1729158600000|2024-10-17 09:50:00|6062.8|6061|6063.8|6062|6064|6062.2|6062.5|6060.6|118
1729158900000|2024-10-17 09:55:00|6063.9|6062.1|6062.3|6060.5|6063.9|6062.1|6061.3|6059.5|138
1729159200000|2024-10-17 10:00:00|6062.2|6060.4|6065.1|6062.1|6065.2|6062.6|6061.9|6060.1|110
1729159500000|2024-10-17 10:05:00|6065.2|6062.2|6067.2|6064.2|6067.2|6064.6|6064.4|6061.4|150
1729159800000|2024-10-17 10:10:00|6067.1|6064.1|6066.4|6064.6|6067.5|6065.1|6065.1|6063.3|183
1729160100000|2024-10-17 10:15:00|6066.3|6064.5|6065.8|6064|6066.7|6064.9|6065.4|6063.6|160
1729160400000|2024-10-17 10:20:00|6065.9|6064.1|6067.8|6066|6068.1|6066.3|6065.7|6063.9|209
1729160700000|2024-10-17 10:25:00|6067.7|6065.9|6069.2|6067.4|6069.6|6067.8|6067.6|6065.8|167
1729161000000|2024-10-17 10:30:00|6069.3|6067.5|6067.1|6065.3|6069.6|6067.8|6066.8|6065|136
1729161300000|2024-10-17 10:35:00|6067|6065.2|6067.4|6065.6|6067.5|6065.7|6065.6|6063.8|137
1729161600000|2024-10-17 10:40:00|6067.6|6065.8|6068.6|6066.8|6069|6067.2|6066.9|6065.1|101
1729161900000|2024-10-17 10:45:00|6068.4|6066.6|6068.9|6067.1|6069.2|6067.4|6068|6066.2|121
1729162200000|2024-10-17 10:50:00|6069.8|6068|6068.7|6066.9|6070.3|6068.5|6068.3|6066.2|114
1729162500000|2024-10-17 10:55:00|6068.6|6066.8|6070.4|6068.6|6071.2|6069.4|6068.4|6066.6|161
1729162800000|2024-10-17 11:00:00|6070.3|6068.5|6072.2|6069.2|6072.6|6070.4|6070.2|6068.4|185
1729163100000|2024-10-17 11:05:00|6072.5|6069.5|6071.8|6070|6073|6070.2|6071.1|6068.3|106
1729163400000|2024-10-17 11:10:00|6071.9|6070.1|6073.6|6071.8|6074.3|6072.5|6071.8|6070|169
1729163700000|2024-10-17 11:15:00|6073.5|6071.7|6073.5|6071.7|6074|6072.2|6072.5|6070.7|119
1729164000000|2024-10-17 11:20:00|6073.6|6071.8|6074.3|6072.5|6075|6073.2|6072.7|6070.9|122
1729164300000|2024-10-17 11:25:00|6074.5|6072.7|6074.7|6072.9|6075.1|6073.3|6073.9|6071.6|158
1729164600000|2024-10-17 11:30:00|6074.6|6072.8|6072.7|6070.9|6075.2|6073.4|6072|6070.2|121
1729164900000|2024-10-17 11:35:00|6072.6|6070.8|6074.3|6072.5|6075.1|6073.3|6072.6|6070.8|99
1729165200000|2024-10-17 11:40:00|6074.2|6072.4|6072.6|6070.8|6074.2|6072.4|6071.8|6070|96
1729165500000|2024-10-17 11:45:00|6072.7|6070.9|6072.1|6070.3|6073|6071.2|6071|6069.2|127
1729165800000|2024-10-17 11:50:00|6072|6070.2|6071|6069.2|6072.4|6070.6|6070.7|6068.9|108
1729166100000|2024-10-17 11:55:00|6070.8|6069|6070.2|6068.4|6071.3|6069.5|6070.2|6068.4|74
1729166400000|2024-10-17 12:00:00|6070.1|6068.3|6069.7|6067.9|6070.6|6068.8|6068.2|6066.4|143
1729166700000|2024-10-17 12:05:00|6069.8|6068|6070.2|6068.4|6070.7|6068.6|6068.8|6066.6|148
1729167000000|2024-10-17 12:10:00|6069.9|6068.1|6069|6066|6070.6|6068.6|6067.8|6064.8|117
1729167300000|2024-10-17 12:15:00|6069.1|6066.1|6069.2|6067.4|6070.9|6067.9|6067.5|6065.2|349
1729167600000|2024-10-17 12:20:00|6068.8|6067|6065.8|6064|6069.4|6067.6|6064.6|6062.8|254
1729167900000|2024-10-17 12:25:00|6065.6|6063.8|6068.9|6064.9|6068.9|6065.7|6065|6063.2|239
1729168200000|2024-10-17 12:30:00|6069.5|6065.5|6053.5|6051.7|6069.5|6065.5|6051|6048|764
1729168500000|2024-10-17 12:35:00|6053.9|6052.1|6055.1|6052.1|6057.6|6055.8|6052.3|6050|638
1729168800000|2024-10-17 12:40:00|6055.2|6052.2|6058.7|6056.9|6062.7|6060.2|6053.3|6050.9|553
1729169100000|2024-10-17 12:45:00|6058.8|6057|6062.4|6060.6|6064.8|6062.2|6057.3|6055|508
1729169400000|2024-10-17 12:50:00|6062.6|6060.8|6066.3|6063.3|6067.4|6065.2|6061.9|6059.5|367
1729169700000|2024-10-17 12:55:00|6066|6063|6064.6|6062.8|6067.4|6064.6|6063.1|6061.1|338
1729170000000|2024-10-17 13:00:00|6064.2|6062.4|6061.5|6059.7|6065.9|6064.1|6060.6|6058.5|428
1729170300000|2024-10-17 13:05:00|6061.6|6059.8|6056.8|6055|6064.7|6062|6056.4|6054.6|441
1729170600000|2024-10-17 13:10:00|6056.9|6055.1|6057.7|6054.7|6060.1|6057.1|6054.8|6052.3|355
1729170900000|2024-10-17 13:15:00|6058|6055|6058.3|6056.5|6060.2|6058.4|6057.5|6054.7|338
1729171200000|2024-10-17 13:20:00|6058.2|6056.4|6061.6|6059.8|6064.4|6062.3|6057.6|6055.8|348
1729171500000|2024-10-17 13:25:00|6061.5|6059.7|6061.4|6059.6|6064.2|6061.6|6060.4|6058.6|386
1729171800000|2024-10-17 13:30:00|6061.5|6059.7|6064.8|6063|6064.8|6063|6061.1|6059.3|443
1729172100000|2024-10-17 13:35:00|6064.6|6062.8|6063.5|6061.7|6065.6|6063.8|6060.7|6058.9|488
1729172400000|2024-10-17 13:40:00|6063.6|6061.8|6065.8|6064|6067.7|6065.9|6063.6|6061.8|415
1729172700000|2024-10-17 13:45:00|6065.9|6064.1|6058.9|6057.1|6066.8|6065|6058.4|6056.6|313
1729173000000|2024-10-17 13:50:00|6059|6057.2|6061.9|6060.1|6063.1|6061.3|6058.5|6056.7|392
1729173300000|2024-10-17 13:55:00|6062|6060.2|6064.8|6061.8|6064.8|6062.6|6060.9|6059.1|329
1729173600000|2024-10-17 14:00:00|6065.1|6062.1|6060.4|6058.6|6065.3|6063.5|6059.6|6057.8|344
1729173900000|2024-10-17 14:05:00|6060.5|6058.7|6059.1|6057.3|6060.6|6058.8|6055.2|6053.4|371
1729174200000|2024-10-17 14:10:00|6059|6057.2|6060|6058.2|6061.9|6060.1|6058.6|6056.8|389
1729174500000|2024-10-17 14:15:00|6060.1|6058.3|6058.6|6056.8|6061.3|6059.5|6057.1|6055.3|383
1729174800000|2024-10-17 14:20:00|6058.7|6056.9|6058.7|6056.9|6060.8|6059|6057.8|6056|371
1729175100000|2024-10-17 14:25:00|6058.6|6056.8|6056.4|6054.6|6060.3|6058.5|6056.1|6054.2|337
1729175400000|2024-10-17 14:30:00|6056.3|6054.5|6055.8|6054|6058.8|6057|6055.4|6053.6|335
1729175700000|2024-10-17 14:35:00|6055.7|6053.9|6058.2|6056.4|6058.4|6056.6|6055.3|6053.5|260
1729176000000|2024-10-17 14:40:00|6058.3|6056.5|6059.4|6057.6|6060.1|6058.3|6057.9|6056.1|296
1729176300000|2024-10-17 14:45:00|6059.5|6057.7|6061.3|6059.5|6062.7|6060.8|6058.4|6056.6|365
1729176600000|2024-10-17 14:50:00|6061.4|6059.6|6064.2|6062.4|6064.2|6062.4|6061.1|6059.1|328
1729176900000|2024-10-17 14:55:00|6064.1|6062.3|6061.4|6059.6|6064.1|6062.3|6061.1|6059.3|389
1729177200000|2024-10-17 15:00:00|6061.6|6059.8|6061|6059.2|6062.3|6060|6059.1|6057.1|298
1729177500000|2024-10-17 15:05:00|6060.9|6059.1|6060.4|6058.6|6062.4|6060.6|6059.4|6057.6|258
1729177800000|2024-10-17 15:10:00|6060.5|6058.7|6060.5|6058.7|6064.4|6061.5|6060.4|6058.3|243
1729178100000|2024-10-17 15:15:00|6060.6|6058.8|6061.9|6060.1|6063.6|6061.8|6059.5|6057.7|224
1729178400000|2024-10-17 15:20:00|6061.7|6059.9|6060.7|6058.9|6062.2|6060.4|6058.9|6057.1|205
1729178700000|2024-10-17 15:25:00|6060.6|6058.8|6067.6|6065.8|6067.9|6066.1|6060.6|6058.8|303
1729179000000|2024-10-17 15:30:00|6067.7|6065.9|6070.6|6068.8|6071.3|6069.5|6066.6|6064.8|301
1729179300000|2024-10-17 15:35:00|6070.5|6068.7|6069.2|6067.4|6070.7|6068.9|6068|6066.2|248
1729179600000|2024-10-17 15:40:00|6069.3|6067.5|6065|6063.2|6069.3|6067.5|6065|6063.2|197
1729179900000|2024-10-17 15:45:00|6064.9|6063.1|6065.9|6064.1|6067.4|6065.6|6064.8|6063|236
1729180200000|2024-10-17 15:50:00|6065.8|6064|6065.2|6062.2|6066.1|6064.1|6064.6|6061.6|189
1729180500000|2024-10-17 15:55:00|6065.3|6062.3|6063.7|6060.7|6065.5|6062.5|6062.1|6059.4|193
1729180800000|2024-10-17 16:00:00|6063.5|6061.7|6058|6056.2|6064.2|6062.4|6057.4|6055.6|249
1729181100000|2024-10-17 16:05:00|6058.2|6056.4|6057.6|6055.8|6059.3|6057.5|6057.2|6055.4|232
1729181400000|2024-10-17 16:10:00|6057.7|6055.9|6057|6055.2|6058.5|6056.7|6056.3|6054.5|195
1729181700000|2024-10-17 16:15:00|6056.9|6055.1|6058.6|6056.8|6060.1|6058.3|6056.9|6055.1|189
1729182000000|2024-10-17 16:20:00|6058.7|6056.9|6059.1|6057.3|6059.5|6057.7|6057.8|6056|145
1729182300000|2024-10-17 16:25:00|6059|6057.2|6058.8|6057|6059.9|6058.1|6058|6056.2|133
1729182600000|2024-10-17 16:30:00|6058.9|6057.1|6058.7|6056.9|6059.5|6057.7|6056.9|6055.1|198
1729182900000|2024-10-17 16:35:00|6058.8|6057|6060|6058.2|6060.1|6058.3|6058.1|6056.3|104
1729183200000|2024-10-17 16:40:00|6059.9|6058.1|6060.7|6058.9|6061.5|6058.9|6058.6|6056.8|117
1729183500000|2024-10-17 16:45:00|6060.5|6058.7|6061|6059.2|6061.3|6059.5|6059.7|6057.9|142
1729183800000|2024-10-17 16:50:00|6061.1|6059.3|6061.5|6059.7|6062.1|6060.3|6060.6|6058.8|164
1729184100000|2024-10-17 16:55:00|6061.4|6059.6|6062.3|6060.5|6062.3|6060.5|6061.2|6059.4|162
1729184400000|2024-10-17 17:00:00|6062.6|6060.8|6064.1|6062.3|6064.3|6062.4|6062.6|6060|147
1729184700000|2024-10-17 17:05:00|6064.4|6062.6|6064.8|6063|6065.3|6063.5|6063.5|6061.6|104
1729185000000|2024-10-17 17:10:00|6064.9|6063.1|6064.9|6063.1|6065.1|6063.3|6064.4|6062.6|59
1729185300000|2024-10-17 17:15:00|6065|6063.2|6063|6061.2|6065.1|6063.3|6062.9|6061.1|75
1729185600000|2024-10-17 17:20:00|6062.9|6061.1|6062.5|6060.7|6063.7|6061.9|6062.4|6060.6|98
1729185900000|2024-10-17 17:25:00|6062.4|6060.6|6062.4|6060.6|6062.7|6060.9|6061.8|6060|115
1729186200000|2024-10-17 17:30:00|6062.3|6060.5|6061.1|6059.3|6062.7|6060.9|6061.1|6059.3|126
1729186500000|2024-10-17 17:35:00|6061|6059.2|6060.3|6058.5|6061.1|6059.3|6059.4|6057.6|106
1729186800000|2024-10-17 17:40:00|6060.2|6058.4|6062.2|6060.4|6062.6|6060.8|6060|6058.2|77
1729187100000|2024-10-17 17:45:00|6062.3|6060.5|6062.3|6060.5|6063.1|6061.3|6062.1|6060.3|65
1729187400000|2024-10-17 17:50:00|6062.4|6060.6|6065.6|6063.8|6066.1|6064.3|6062.3|6060.5|96
1729187700000|2024-10-17 17:55:00|6065.5|6063.7|6064.1|6062.3|6066.1|6064.3|6063.9|6062.1|125
1729188000000|2024-10-17 18:00:00|6064.2|6062.4|6062.4|6060.6|6064.3|6062.4|6061.7|6059.9|149
1729188300000|2024-10-17 18:05:00|6062.3|6060.5|6061.4|6059.6|6063.3|6061.5|6061.4|6059.6|131
1729188600000|2024-10-17 18:10:00|6061.3|6059.5|6063|6061.2|6063|6061.2|6060.3|6058.5|130
1729188900000|2024-10-17 18:15:00|6062.9|6061.1|6061.1|6059.3|6063.1|6061.3|6060.8|6059|117
1729189200000|2024-10-17 18:20:00|6061|6059.2|6061|6059.2|6061.9|6060.1|6060.8|6059|90
1729189500000|2024-10-17 18:25:00|6060.9|6059.1|6061.2|6059.4|6061.5|6059.7|6060.3|6058.5|91
1729189800000|2024-10-17 18:30:00|6061.1|6059.3|6061.2|6059.4|6061.4|6059.6|6059.7|6057.9|107
1729190100000|2024-10-17 18:35:00|6061|6059.2|6060.5|6058.7|6061|6059.2|6059.2|6057.4|98
1729190400000|2024-10-17 18:40:00|6060.3|6058.5|6061.3|6059.5|6061.3|6059.5|6060.1|6058.3|97
1729190700000|2024-10-17 18:45:00|6061.2|6059.4|6061.4|6059.6|6062|6060.2|6060.8|6059|145
1729191000000|2024-10-17 18:50:00|6061.5|6059.7|6060|6058.2|6061.5|6059.7|6059.9|6058.1|120
1729191300000|2024-10-17 18:55:00|6059.9|6058.1|6059.7|6057.9|6060.7|6058.9|6059.6|6057.8|99
1729191600000|2024-10-17 19:00:00|6059.6|6057.8|6059.1|6057.3|6059.6|6057.8|6057.9|6056.1|109
1729191900000|2024-10-17 19:05:00|6059.2|6057.4|6059.9|6058.1|6060.3|6058.5|6058.8|6057|78
1729192200000|2024-10-17 19:10:00|6059.8|6058|6060.1|6058.3|6060.7|6058.9|6059.7|6057.2|99
1729192500000|2024-10-17 19:15:00|6060|6058.2|6060.8|6059|6060.8|6059|6059.8|6058|95
1729192800000|2024-10-17 19:20:00|6060.7|6058.9|6059.5|6057.7|6060.8|6059|6059.2|6057.4|77
1729193100000|2024-10-17 19:25:00|6059.6|6057.8|6059.9|6058.1|6061.3|6058.9|6059.6|6057.4|112
1729193400000|2024-10-17 19:30:00|6059.8|6058|6060|6058.2|6060.8|6059|6059.3|6057.5|104
1729193700000|2024-10-17 19:35:00|6060.1|6058.3|6060.1|6058.3|6061.3|6059.1|6059.7|6057.4|107
1729194000000|2024-10-17 19:40:00|6060.2|6058.4|6061|6059.2|6061.2|6059.4|6059.5|6057.7|100
1729194300000|2024-10-17 19:45:00|6060.9|6059.1|6061.2|6059.4|6061.8|6059.7|6060.6|6058.7|82
1729194600000|2024-10-17 19:50:00|6061.1|6059.3|6060.9|6059.1|6061.3|6059.5|6059.8|6058|101
1729194900000|2024-10-17 19:55:00|6060.8|6059|6060.7|6058.9|6061.9|6059.8|6060.6|6058.7|89
1729195200000|2024-10-17 20:00:00|6060.6|6058.8|6059.9|6058.1|6061.2|6059.4|6059.5|6057.7|98
1729195500000|2024-10-17 20:05:00|6059.8|6058|6059.6|6057.8|6060.7|6058.9|6059.5|6057.7|43
1729195800000|2024-10-17 20:10:00|6059.7|6057.9|6059.6|6057.8|6059.9|6058.1|6059.5|6057.7|40
1729196100000|2024-10-17 20:15:00|6059.7|6057.9|6059.2|6057.4|6059.7|6057.9|6058.6|6056.8|29
1729196400000|2024-10-17 20:20:00|6059.1|6057.3|6058.7|6056.9|6059.3|6057.5|6058.6|6056.8|30
1729196700000|2024-10-17 20:25:00|6058.6|6056.8|6058.7|6056.9|6058.7|6056.9|6058.1|6056.3|16
1729197000000|2024-10-17 20:30:00|6058.8|6057|6058.7|6056.9|6059.6|6057.8|6058.7|6056.9|31
1729197300000|2024-10-17 20:35:00|6058.8|6057|6059.7|6057.9|6060.1|6058.3|6058.7|6056.9|52
1729197600000|2024-10-17 20:40:00|6059.8|6058|6061.4|6058.4|6061.8|6058.8|6059.8|6057.2|82
1729197900000|2024-10-17 20:45:00|6061.5|6058.5|6061.2|6058.2|6061.5|6058.5|6060.8|6057.8|45
1729198200000|2024-10-17 20:50:00|6061.3|6058.3|6061.5|6058.5|6061.8|6058.8|6060.9|6057.9|65
1729198500000|2024-10-17 20:55:00|6062.4|6057.6|6062.5|6057.6|6062.7|6058.5|6061.8|6057|107
1729198800000|2024-10-17 21:00:00|6062.7|6056.9|6063.2|6057.4|6065.9|6060.1|6062.7|6056.9|31
1729199100000|2024-10-17 21:05:00|6063.1|6057.3|6062.6|6056.8|6063.5|6057.7|6062.5|6056.7|32
1729199400000|2024-10-17 21:10:00|6062.5|6056.7|6062|6056.2|6062.5|6056.7|6062|6056.2|51
1729199700000|2024-10-17 21:15:00|6062.2|6056.4|6062.5|6056.7|6063.4|6057.6|6062.1|6056.3|95
1729200000000|2024-10-17 21:20:00|6062.4|6056.6|6062.2|6056.4|6062.5|6056.7|6062.1|6056.3|29
1729200300000|2024-10-17 21:25:00|6062.1|6056.3|6062.1|6056.3|6062.2|6056.4|6061.9|6056.1|27
1729200600000|2024-10-17 21:30:00|6062|6056.2|6061.5|6055.7|6062.3|6056.5|6061.4|6055.6|77
1729200900000|2024-10-17 21:35:00|6061.6|6055.8|6061.2|6055.4|6061.6|6055.8|6060.8|6055.2|166
1729201200000|2024-10-17 21:40:00|6061.1|6055.3|6061|6055.3|6061.6|6056.1|6060.5|6055.3|152
1729201500000|2024-10-17 21:45:00|6060.9|6055.2|6060.8|6055.1|6061.1|6055.5|6060.5|6055|101
1729201800000|2024-10-17 21:50:00|6060.7|6055.2|6061.1|6055.3|6061.5|6055.7|6060.7|6055|65
1729202100000|2024-10-17 21:55:00|6061.2|6055.4|6061.9|6056.1|6062|6056.2|6061|6055.3|122
1729202400000|2024-10-17 22:00:00|6061.8|6056|6061.3|6056.5|6062|6056.7|6060.7|6055.2|75
1729202700000|2024-10-17 22:05:00|6060.4|6057.4|6061.4|6058.4|6062.4|6059.4|6060.4|6057.4|33
1729203000000|2024-10-17 22:10:00|6061.5|6058.5|6062.8|6059.8|6063.6|6060.6|6061.5|6058.5|33
1729203300000|2024-10-17 22:15:00|6062.7|6059.7|6062.6|6059.6|6063.2|6060.2|6062.1|6059.1|69
1729203600000|2024-10-17 22:20:00|6062.7|6059.7|6063|6060|6063.7|6060.7|6062.5|6059.5|38
1729203900000|2024-10-17 22:25:00|6063.1|6060.1|6062|6059|6063.1|6060.1|6062|6059|31
1729204200000|2024-10-17 22:30:00|6061.9|6058.9|6061.1|6058.1|6062.4|6059.4|6061.1|6058.1|31
1729204500000|2024-10-17 22:35:00|6060.9|6057.9|6060.6|6057.6|6060.9|6057.9|6060.6|6057.6|11
1729204800000|2024-10-17 22:40:00|6060.7|6057.7|6060.5|6057.5|6060.7|6057.7|6060.4|6057.4|29
1729205100000|2024-10-17 22:45:00|6060.6|6057.6|6061.3|6058.3|6061.4|6058.4|6060.6|6057.6|16
1729205400000|2024-10-17 22:50:00|6061.4|6058.4|6059.6|6056.6|6061.5|6058.5|6059.1|6056.1|35
1729205700000|2024-10-17 22:55:00|6059.5|6056.5|6057.6|6054.6|6059.9|6056.9|6057.2|6054.2|87
1729206000000|2024-10-17 23:00:00|6057.5|6054.5|6055.7|6052.7|6057.5|6054.7|6055.6|6052.6|78
1729206300000|2024-10-17 23:05:00|6055.6|6052.6|6056.1|6053.1|6056.7|6053.7|6054.6|6051.9|65
1729206600000|2024-10-17 23:10:00|6056.2|6053.2|6057.2|6054.2|6057.2|6054.2|6056.2|6053.2|41
1729206900000|2024-10-17 23:15:00|6057.1|6054.1|6057.8|6054.8|6058.7|6055.7|6057.1|6054.1|30
1729207200000|2024-10-17 23:20:00|6057.9|6054.9|6056.9|6053.9|6057.9|6054.9|6056.6|6053.6|33
1729207500000|2024-10-17 23:25:00|6057.1|6054.1|6056.5|6053.5|6057.1|6054.1|6056.5|6053.5|15
1729207800000|2024-10-17 23:30:00|6056.6|6053.6|6055.8|6052.8|6056.9|6053.9|6055.6|6052.6|29
1729208100000|2024-10-17 23:35:00|6055.9|6052.9|6057.6|6054.6|6057.7|6054.7|6055.9|6052.9|27
1729208400000|2024-10-17 23:40:00|6057.7|6054.7|6058|6055|6058.2|6055.2|6057.5|6054.5|38
1729208700000|2024-10-17 23:45:00|6057.9|6054.9|6060.2|6057.2|6060.3|6057.3|6057.7|6054.7|51
1729209000000|2024-10-17 23:50:00|6060.3|6057.3|6062|6059|6062.2|6059.2|6060.2|6057.2|56
1729209300000|2024-10-17 23:55:00|6061.9|6058.9|6061.6|6058.6|6062|6059.4|6060.5|6058|67
1729209600000|2024-10-18 00:00:00|6061.5|6058.5|6061.7|6059.9|6062.8|6060.3|6060.1|6058.1|242
1729209900000|2024-10-18 00:05:00|6061.8|6060|6060.9|6059.1|6062.4|6060.6|6060.5|6058.7|164
1729210200000|2024-10-18 00:10:00|6061|6059.2|6063.4|6061.6|6064.1|6062.3|6060.9|6059.1|200
1729210500000|2024-10-18 00:15:00|6063.2|6061.4|6061.1|6059.3|6063.2|6061.4|6060.8|6059|196
1729210800000|2024-10-18 00:20:00|6060.9|6059.1|6060.8|6059|6062.1|6060.3|6060.5|6058.7|177
1729211100000|2024-10-18 00:25:00|6060.6|6058.8|6059.4|6057.6|6061.5|6059.7|6059|6057.2|211
1729211400000|2024-10-18 00:30:00|6059.3|6057.5|6059.4|6057.6|6060|6058.2|6057.3|6055.5|175
1729211700000|2024-10-18 00:35:00|6059.5|6057.7|6063.1|6060.1|6063.1|6060.3|6059.4|6057.6|133
1729212000000|2024-10-18 00:40:00|6062.3|6060.5|6062.9|6061.1|6064.2|6062.4|6061|6058.7|133
1729212300000|2024-10-18 00:45:00|6063|6061.2|6063|6061.2|6063.8|6062|6061.6|6059.8|145
1729212600000|2024-10-18 00:50:00|6063.1|6061.3|6060.2|6058.4|6063.2|6061.4|6059.3|6056.9|258
1729212900000|2024-10-18 00:55:00|6060.1|6058.3|6059|6057.2|6061.2|6059.4|6059|6057.2|239
1729213200000|2024-10-18 01:00:00|6059.1|6057.3|6061.1|6059.3|6062|6060.2|6059.1|6057.3|224
1729213500000|2024-10-18 01:05:00|6061|6059.2|6062.9|6061.1|6063.5|6061.7|6061|6059.2|199
1729213800000|2024-10-18 01:10:00|6063|6061.2|6063.9|6062.1|6064.6|6062.2|6062.4|6060.6|169
1729214100000|2024-10-18 01:15:00|6064.4|6061.4|6065.8|6064|6066|6064.2|6062.6|6060.3|272
1729214400000|2024-10-18 01:20:00|6065.9|6064.1|6066.8|6065|6067.5|6065.3|6065.1|6063.3|233
1729214700000|2024-10-18 01:25:00|6066.7|6064.9|6065.1|6063.3|6066.8|6065|6063.5|6061.7|254
1729215000000|2024-10-18 01:30:00|6065.4|6063.6|6063.9|6062.1|6066|6064.2|6063|6061.2|358
1729215300000|2024-10-18 01:35:00|6064|6062.2|6063.5|6061.7|6064.1|6062.3|6062|6060.2|318
1729215600000|2024-10-18 01:40:00|6063.2|6061.4|6066.2|6064.4|6066.5|6064.7|6062.1|6060.3|289
1729215900000|2024-10-18 01:45:00|6066.1|6064.3|6064.5|6062.7|6066.6|6064.5|6064.2|6062.4|280
1729216200000|2024-10-18 01:50:00|6064.6|6062.8|6065.1|6063.3|6066.1|6064.3|6063.9|6062.1|284
1729216500000|2024-10-18 01:55:00|6065|6063.2|6063.7|6060.7|6065.6|6063.8|6062.8|6060.4|184
1729216800000|2024-10-18 02:00:00|6064.1|6061.1|6064.6|6061.6|6068|6065|6063.5|6060.8|250
1729217100000|2024-10-18 02:05:00|6064.7|6061.7|6063|6061.2|6065.2|6062.7|6061.3|6059.5|376
1729217400000|2024-10-18 02:10:00|6063.1|6061.3|6060.9|6059.1|6063.5|6061.7|6060.2|6058.4|237
1729217700000|2024-10-18 02:15:00|6060.8|6059|6060.7|6058.9|6061.6|6059.5|6060|6058.2|200
1729218000000|2024-10-18 02:20:00|6060.8|6059|6061.9|6060.1|6062.3|6060.5|6058.9|6056.4|216
1729218300000|2024-10-18 02:25:00|6062|6060.2|6064.2|6062.4|6064.2|6062.4|6062|6060.1|188
1729218600000|2024-10-18 02:30:00|6064.3|6062.5|6066.8|6063.8|6067.1|6064.1|6063.6|6060.8|220
1729218900000|2024-10-18 02:35:00|6066.2|6064.4|6072.8|6069.8|6073.2|6070.8|6065.9|6063.7|312
1729219200000|2024-10-18 02:40:00|6072.9|6069.9|6069.8|6068|6073.9|6070.9|6069.3|6067.5|276
1729219500000|2024-10-18 02:45:00|6069.9|6068.1|6067.4|6064.4|6071.2|6068.9|6066.5|6064.4|300
1729219800000|2024-10-18 02:50:00|6067.3|6064.3|6065.1|6063.3|6067.6|6065|6064.4|6062.2|292
1729220100000|2024-10-18 02:55:00|6065.2|6063.4|6066|6064.2|6067|6065.2|6065.1|6062.9|269
1729220400000|2024-10-18 03:00:00|6065.7|6063.9|6067|6065.2|6067.7|6065.4|6065|6062.8|205
1729220700000|2024-10-18 03:05:00|6067.1|6065.3|6066.3|6064.5|6067.6|6065.5|6065.3|6063|233
1729221000000|2024-10-18 03:10:00|6066.2|6064.4|6064.8|6063|6066.4|6064.4|6064.7|6062.6|170
1729221300000|2024-10-18 03:15:00|6064.7|6062.9|6064.1|6062.3|6065.2|6063.4|6062.5|6060.7|198
1729221600000|2024-10-18 03:20:00|6064|6062.2|6064.2|6062.4|6065.1|6063.3|6063.7|6061.9|167
1729221900000|2024-10-18 03:25:00|6064|6062.2|6065.5|6063.7|6066.1|6064.3|6063.8|6062|172
1729222200000|2024-10-18 03:30:00|6065.4|6063.6|6063|6061.2|6065.8|6064|6062.7|6060.9|147
1729222500000|2024-10-18 03:35:00|6062.9|6061.1|6062.7|6059.7|6064.2|6061.8|6062.1|6059.7|175
1729222800000|2024-10-18 03:40:00|6062.6|6059.6|6062.8|6061|6063.2|6061.2|6062|6059.6|156
1729223100000|2024-10-18 03:45:00|6062.9|6061.1|6062.1|6060.3|6062.9|6061.1|6061.5|6059.7|161
1729223400000|2024-10-18 03:50:00|6062.2|6060.4|6061.3|6058.3|6062.7|6060.9|6060.7|6058.3|114
1729223700000|2024-10-18 03:55:00|6061.4|6058.4|6062.1|6060.3|6062.2|6060.4|6060.2|6057.9|147
1729224000000|2024-10-18 04:00:00|6062|6060.2|6061.5|6059.7|6062.2|6060.4|6060.7|6058.9|115
1729224300000|2024-10-18 04:05:00|6061.4|6059.6|6063.4|6060.4|6063.7|6061|6061.1|6059|60
1729224600000|2024-10-18 04:10:00|6063.3|6060.3|6061.4|6059.6|6063.4|6060.4|6059.9|6057.1|98
1729224900000|2024-10-18 04:15:00|6061.3|6059.5|6061.8|6060|6062.3|6060.5|6060.8|6058.5|106
1729225200000|2024-10-18 04:20:00|6061.9|6060.1|6063.5|6060.5|6063.7|6060.9|6061.7|6059.9|80
1729225500000|2024-10-18 04:25:00|6063.4|6060.4|6062.3|6059.3|6063.7|6060.9|6061.5|6059|80
1729225800000|2024-10-18 04:30:00|6062.4|6059.4|6062.3|6059.3|6062.6|6060.2|6061.1|6058.9|123
1729226100000|2024-10-18 04:35:00|6062.2|6059.2|6061.7|6059.9|6063.1|6060.7|6061.5|6059.2|106
1729226400000|2024-10-18 04:40:00|6061.8|6060|6061.6|6059.8|6062.6|6060.8|6061.5|6059.6|120
1729226700000|2024-10-18 04:45:00|6061.5|6059.7|6062.8|6061|6064|6061.6|6061.5|6059.7|115
1729227000000|2024-10-18 04:50:00|6062.9|6061.1|6062.4|6060.6|6063.4|6061.6|6061.8|6060|117
1729227300000|2024-10-18 04:55:00|6062.2|6060.4|6060.5|6058.7|6062.2|6060.4|6059.8|6058|206
1729227600000|2024-10-18 05:00:00|6060.7|6058.9|6061.4|6059.6|6063.5|6060.7|6060.5|6058.6|248
1729227900000|2024-10-18 05:05:00|6061.5|6059.7|6062.6|6060.8|6063.6|6061|6061.5|6058.8|179
1729228200000|2024-10-18 05:10:00|6062.4|6060.6|6063.6|6061.8|6064.2|6062|6062.4|6060.6|160
1729228500000|2024-10-18 05:15:00|6063.7|6061.9|6063.1|6061.3|6064.5|6062.7|6062.5|6060.7|194
1729228800000|2024-10-18 05:20:00|6063|6061.2|6059.9|6058.1|6063.4|6061.6|6059.8|6058|160
1729229100000|2024-10-18 05:25:00|6059.8|6058|6059.6|6057.8|6060.2|6058.4|6058.6|6056.8|212
1729229400000|2024-10-18 05:30:00|6059.7|6057.9|6060.6|6058.8|6061.2|6059|6059.7|6057.9|265
1729229700000|2024-10-18 05:35:00|6060.7|6058.9|6059.9|6058.1|6062.3|6059.8|6059.9|6058.1|141
1729230000000|2024-10-18 05:40:00|6059.8|6058|6060.8|6059|6061.2|6059.4|6059.3|6057.5|137
1729230300000|2024-10-18 05:45:00|6061|6059.2|6062.4|6060.6|6063.5|6061.7|6060.7|6058.9|167
1729230600000|2024-10-18 05:50:00|6062.3|6060.5|6062|6060.2|6064|6061.9|6061.6|6059.3|281
1729230900000|2024-10-18 05:55:00|6062.1|6060.3|6064.6|6061.6|6065.2|6062.2|6062.1|6060|141
1729231200000|2024-10-18 06:00:00|6064.2|6061.2|6063.3|6060.3|6065.6|6062.6|6062.6|6060.1|297
1729231500000|2024-10-18 06:05:00|6062.4|6060.6|6066.8|6063.8|6066.9|6063.9|6062.3|6059.9|260
1729231800000|2024-10-18 06:10:00|6067.1|6064.1|6068|6066.2|6068.4|6066.6|6066.4|6063.8|254
1729232100000|2024-10-18 06:15:00|6068.3|6066.5|6069.7|6067.9|6073.2|6070.6|6068.2|6066.4|248
1729232400000|2024-10-18 06:20:00|6069.8|6068|6070|6068.2|6070.6|6068.8|6067|6065.2|196
1729232700000|2024-10-18 06:25:00|6070.1|6068.3|6070.1|6068.3|6070.6|6068.8|6068.8|6067|242
1729233000000|2024-10-18 06:30:00|6070|6068.2|6068.7|6066.9|6070.7|6068.4|6068.4|6066.6|102
1729233300000|2024-10-18 06:35:00|6068.6|6066.8|6068|6066.2|6069.5|6067.6|6067.3|6065.5|136
1729233600000|2024-10-18 06:40:00|6068.1|6066.3|6066.7|6064.9|6069.5|6067.3|6066.3|6064.5|232
1729233900000|2024-10-18 06:45:00|6066.6|6064.8|6063.7|6060.7|6067|6065.2|6061|6058.2|344
1729234200000|2024-10-18 06:50:00|6063.6|6060.6|6065.7|6062.7|6066.2|6064.2|6062.1|6059.6|231
1729234500000|2024-10-18 06:55:00|6065.8|6062.8|6068.4|6065.4|6068.6|6065.7|6064.4|6062.6|198
1729234800000|2024-10-18 07:00:00|6068.2|6065.2|6068.8|6067|6069.9|6067.4|6067|6064.3|182
1729235100000|2024-10-18 07:05:00|6069|6067.2|6069.9|6068.1|6070.6|6068.8|6068.2|6066.4|188
1729235400000|2024-10-18 07:10:00|6069.8|6068|6068.6|6066.8|6069.9|6068.1|6067.2|6064.3|194
1729235700000|2024-10-18 07:15:00|6068.5|6066.7|6067.5|6065.7|6069.5|6067.7|6067|6065.2|238
1729236000000|2024-10-18 07:20:00|6067.6|6065.8|6068.1|6066.3|6068.8|6067|6067.2|6065.4|118
1729236300000|2024-10-18 07:25:00|6068.2|6066.4|6066.7|6064.9|6068.2|6066.4|6066.3|6064.5|134
1729236600000|2024-10-18 07:30:00|6066.6|6064.8|6068.4|6066.6|6068.5|6066.7|6065.1|6063.3|164
1729236900000|2024-10-18 07:35:00|6068.5|6066.7|6069.6|6067.8|6070|6068.2|6067.8|6066|193
1729237200000|2024-10-18 07:40:00|6069.7|6067.9|6071.3|6069.5|6071.9|6070.1|6069.4|6067.6|175
1729237500000|2024-10-18 07:45:00|6071.2|6069.4|6071.3|6069.5|6072|6070.2|6070.9|6069.1|141
1729237800000|2024-10-18 07:50:00|6071.4|6069.6|6072|6070.2|6072.6|6070.8|6070.5|6068.7|146
1729238100000|2024-10-18 07:55:00|6071.9|6070.1|6068.1|6066.3|6072|6070.2|6067.9|6066.1|188
1729238400000|2024-10-18 08:00:00|6068|6066.2|6067.8|6066|6069|6067.2|6066.9|6065.1|122
1729238700000|2024-10-18 08:05:00|6067.9|6066.1|6069.5|6067.7|6070.5|6068.7|6067.5|6065.7|144
1729239000000|2024-10-18 08:10:00|6069.4|6067.6|6069.7|6067.9|6070.5|6068.7|6069.1|6067.3|84
1729239300000|2024-10-18 08:15:00|6069.6|6067.8|6070.5|6068.7|6071.1|6069.3|6068.7|6066.9|92
1729239600000|2024-10-18 08:20:00|6070.4|6068.6|6069.5|6067.7|6070.5|6068.7|6068.9|6067.1|102
1729239900000|2024-10-18 08:25:00|6069.4|6067.6|6070.2|6068.4|6070.6|6068.8|6069.3|6067.5|108
1729240200000|2024-10-18 08:30:00|6070.1|6068.3|6071.4|6069.6|6071.8|6070|6069.6|6067.8|85
1729240500000|2024-10-18 08:35:00|6071.5|6069.7|6072|6069|6073.1|6070.4|6071.2|6068.4|100
1729240800000|2024-10-18 08:40:00|6072.1|6069.1|6069.8|6068|6072.8|6069.8|6069.6|6067.8|119
1729241100000|2024-10-18 08:45:00|6069.7|6067.9|6069.5|6067.7|6070.7|6068.9|6069.1|6067.3|141
1729241400000|2024-10-18 08:50:00|6069.6|6067.8|6069.8|6068|6070.7|6068.9|6069.3|6067.5|92
1729241700000|2024-10-18 08:55:00|6069.9|6068.1|6070.7|6068.9|6071.1|6069.3|6069.7|6067.9|131
1729242000000|2024-10-18 09:00:00|6070.5|6068.7|6070.9|6069.1|6071.1|6069.3|6069|6067.2|147
1729242300000|2024-10-18 09:05:00|6070.6|6068.8|6072.6|6070.8|6073|6071.2|6070.6|6068.8|137
1729242600000|2024-10-18 09:10:00|6072.7|6070.9|6073.9|6072.1|6074|6072.2|6072.4|6070.6|165
1729242900000|2024-10-18 09:15:00|6073.8|6072|6073.4|6071.6|6074.8|6072.6|6073.2|6070.9|153
1729243200000|2024-10-18 09:20:00|6073.5|6071.7|6073.1|6070.1|6074|6071.7|6072.2|6070|134
1729243500000|2024-10-18 09:25:00|6073|6070|6072.4|6070.6|6073.1|6071.3|6072|6070|165
1729243800000|2024-10-18 09:30:00|6072.2|6070.4|6071|6068|6072.4|6070.5|6071|6068|161
1729244100000|2024-10-18 09:35:00|6071.1|6068.1|6070.7|6068.9|6073.1|6070.4|6070.5|6067.5|162
1729244400000|2024-10-18 09:40:00|6070.6|6068.8|6070.6|6068.8|6072.6|6070.3|6069.9|6068.1|125
1729244700000|2024-10-18 09:45:00|6070.7|6068.9|6072.1|6070.3|6072.6|6070.8|6070.2|6068.4|91
1729245000000|2024-10-18 09:50:00|6072|6070.2|6072.5|6070.7|6073.6|6071.8|6072|6070.2|159
1729245300000|2024-10-18 09:55:00|6072.4|6070.6|6072.2|6070.4|6073|6070.8|6071.2|6068.8|192
1729245600000|2024-10-18 10:00:00|6072.3|6070.5|6069.3|6067.5|6073|6070.6|6069.3|6067.5|154
1729245900000|2024-10-18 10:05:00|6069.4|6067.6|6069.6|6067.8|6070.2|6068.4|6068.8|6067|156
1729246200000|2024-10-18 10:10:00|6069.7|6067.9|6070.4|6068.6|6072.6|6070.8|6068.9|6067.1|225
1729246500000|2024-10-18 10:15:00|6070.5|6068.7|6069.8|6068|6071.5|6069.7|6069.6|6067.8|169
1729246800000|2024-10-18 10:20:00|6069.7|6067.9|6070.2|6068.4|6070.6|6068.8|6069|6067.2|151
1729247100000|2024-10-18 10:25:00|6070.1|6068.3|6070.9|6069.1|6071|6069.2|6069.5|6067.7|117
1729247400000|2024-10-18 10:30:00|6071|6069.2|6072.7|6070.9|6074|6072.2|6070.9|6069.1|84
1729247700000|2024-10-18 10:35:00|6072.6|6070.8|6073.5|6071.7|6073.5|6071.7|6071.5|6069.7|91
1729248000000|2024-10-18 10:40:00|6073.9|6072.1|6075.4|6073.6|6075.5|6073.7|6073.6|6071.8|90
1729248300000|2024-10-18 10:45:00|6075.5|6073.7|6076.2|6074.4|6077.2|6074.5|6074.6|6072.8|109
1729248600000|2024-10-18 10:50:00|6076.1|6074.3|6077|6074|6077.9|6075.4|6075.8|6073.4|135
1729248900000|2024-10-18 10:55:00|6076.9|6073.9|6076.6|6073.6|6077.9|6075.2|6075.7|6072.7|144
1729249200000|2024-10-18 11:00:00|6076.8|6073.8|6076.1|6073.1|6077.3|6074.3|6075.7|6072.7|164
1729249500000|2024-10-18 11:05:00|6076.2|6073.2|6075.7|6073.9|6077.7|6074.7|6075.2|6072.7|119
1729249800000|2024-10-18 11:10:00|6075.6|6073.8|6075.8|6074|6076.8|6074.7|6075.3|6072.7|134
1729250100000|2024-10-18 11:15:00|6075.9|6074.1|6076.8|6075|6077.3|6075.5|6075.2|6073.4|132
1729250400000|2024-10-18 11:20:00|6076.9|6075.1|6077|6075.2|6077.1|6075.3|6075.4|6073.6|97
1729250700000|2024-10-18 11:25:00|6077.2|6075.4|6075.7|6072.7|6078.1|6075.7|6075.5|6072.5|104
1729251000000|2024-10-18 11:30:00|6075.8|6072.8|6076.5|6074.7|6077.8|6075.3|6075.1|6072.5|121
1729251300000|2024-10-18 11:35:00|6076.4|6074.6|6076.5|6074.7|6077.4|6074.8|6074.4|6071.8|123
1729251600000|2024-10-18 11:40:00|6076.4|6074.6|6075|6073.2|6077.4|6075|6074.8|6072.4|165
1729251900000|2024-10-18 11:45:00|6074.9|6073.1|6075.9|6074.1|6076.8|6074.7|6074.2|6072|130
1729252200000|2024-10-18 11:50:00|6075.8|6074|6074.3|6072.5|6077.4|6075.6|6074.2|6072.4|137
1729252500000|2024-10-18 11:55:00|6074.2|6072.4|6074.1|6072.3|6074.5|6072.7|6073.1|6070.1|129
1729252800000|2024-10-18 12:00:00|6074.2|6072.4|6072.4|6070.6|6074.3|6072.5|6071.7|6069.9|184
1729253100000|2024-10-18 12:05:00|6072.6|6070.8|6072.1|6070.3|6073.3|6071.5|6071.3|6069.5|140
1729253400000|2024-10-18 12:10:00|6072|6070.2|6073.1|6071.3|6073.8|6072|6071.6|6069.8|171
1729253700000|2024-10-18 12:15:00|6073.2|6071.4|6073.6|6071.8|6073.8|6072|6072|6070.2|208
1729254000000|2024-10-18 12:20:00|6073.5|6071.7|6072.8|6071|6074.4|6072.2|6072.6|6070.3|243
1729254300000|2024-10-18 12:25:00|6073|6071.2|6073.9|6070.9|6074.2|6071.8|6072.3|6069.7|207
1729254600000|2024-10-18 12:30:00|6074.2|6071.2|6077.5|6074.5|6078.1|6075.6|6072.2|6070.1|208
1729254900000|2024-10-18 12:35:00|6078|6075|6076.8|6075|6078|6075.7|6075.4|6073.3|194
1729255200000|2024-10-18 12:40:00|6076.9|6075.1|6073.3|6070.3|6077.2|6075.4|6072.5|6069.7|219
1729255500000|2024-10-18 12:45:00|6073.2|6070.2|6075.6|6073.8|6076.1|6074.3|6073|6070|160
1729255800000|2024-10-18 12:50:00|6075.7|6073.9|6076.7|6073.7|6076.7|6074.8|6075|6073.2|183
1729256100000|2024-10-18 12:55:00|6076.6|6073.6|6074.9|6073.1|6076.8|6074.4|6074.8|6073|173
1729256400000|2024-10-18 13:00:00|6074.7|6072.9|6077|6075.2|6077.8|6076|6074.2|6072.4|169
1729256700000|2024-10-18 13:05:00|6076.9|6075.1|6076.2|6074.4|6077.4|6075.6|6075.4|6073.6|265
1729257000000|2024-10-18 13:10:00|6076.1|6074.3|6075.7|6073.9|6077.1|6075.3|6075.2|6073.4|210
1729257300000|2024-10-18 13:15:00|6075.6|6073.8|6078.3|6076.5|6078.5|6076.7|6075.1|6073.3|210
1729257600000|2024-10-18 13:20:00|6078.2|6076.4|6080.3|6078.5|6080.6|6078.8|6077.2|6075.4|242
1729257900000|2024-10-18 13:25:00|6080.4|6078.6|6080.4|6078.6|6081|6079.2|6079.1|6077.3|216
1729258200000|2024-10-18 13:30:00|6080.3|6078.5|6078.6|6076.8|6080.6|6078.8|6077.6|6075.8|301
1729258500000|2024-10-18 13:35:00|6078.7|6076.9|6077.7|6075.9|6080.1|6078.3|6077.4|6075.6|267
1729258800000|2024-10-18 13:40:00|6077.8|6076|6076.4|6074.6|6078.1|6076.3|6076.1|6074.3|286
1729259100000|2024-10-18 13:45:00|6076.3|6074.5|6076.4|6074.6|6077.6|6075.8|6075.8|6074|201
1729259400000|2024-10-18 13:50:00|6076.5|6074.7|6073.2|6071.4|6076.6|6074.8|6073.1|6071.3|200
1729259700000|2024-10-18 13:55:00|6073.1|6071.3|6075.1|6072.1|6075.7|6073.2|6073.1|6071.3|207
1729260000000|2024-10-18 14:00:00|6075|6072|6073.2|6071.4|6076.2|6074.4|6073.2|6071.4|271
1729260300000|2024-10-18 14:05:00|6074|6072.2|6073.7|6071.9|6075|6073.2|6073.1|6071.3|215
1729260600000|2024-10-18 14:10:00|6073.8|6072|6072.4|6070.6|6074.7|6072.9|6071.4|6069.6|216
1729260900000|2024-10-18 14:15:00|6072.5|6070.7|6071|6069.2|6074.7|6072.9|6069.4|6067.4|240
1729261200000|2024-10-18 14:20:00|6070.9|6069.1|6069.9|6068.1|6071.7|6069.9|6069.3|6067.5|205
1729261500000|2024-10-18 14:25:00|6070.1|6068.3|6069.1|6067.3|6070.2|6068.4|6068.1|6066.3|174
1729261800000|2024-10-18 14:30:00|6069.2|6067.4|6071|6069.2|6072.5|6070.7|6068.6|6066.8|237
1729262100000|2024-10-18 14:35:00|6070.9|6069.1|6071.4|6069.6|6072.1|6070.3|6068.8|6067|224
1729262400000|2024-10-18 14:40:00|6071.3|6069.5|6071.8|6070|6073.2|6071.4|6070.8|6069|227
1729262700000|2024-10-18 14:45:00|6071.9|6070.1|6071.3|6069.5|6073.1|6071.3|6071.3|6069.5|157
1729263000000|2024-10-18 14:50:00|6071.4|6069.6|6069.6|6067.8|6071.9|6070.1|6069|6067.2|281
1729263300000|2024-10-18 14:55:00|6069.5|6067.7|6070.7|6068.9|6072.1|6070.3|6069|6067.2|273
1729263600000|2024-10-18 15:00:00|6070.8|6069|6069.9|6068.1|6072.1|6070.3|6069|6067.2|289
1729263900000|2024-10-18 15:05:00|6069.8|6068|6069.3|6067.5|6070.2|6068.4|6068.5|6066.7|188
1729264200000|2024-10-18 15:10:00|6069.4|6067.6|6071|6069.2|6071.5|6069.7|6069.4|6067.6|227
1729264500000|2024-10-18 15:15:00|6070.9|6069.1|6070.8|6067.8|6071|6069.2|6068.9|6066.9|233
1729264800000|2024-10-18 15:20:00|6070.7|6067.7|6069.9|6068.1|6070.7|6068.3|6068.4|6065.9|268
1729265100000|2024-10-18 15:25:00|6070|6068.2|6070.3|6068.5|6070.4|6068.6|6069|6067.2|281
1729265400000|2024-10-18 15:30:00|6070.4|6068.6|6070.3|6068.5|6070.7|6068.9|6069.3|6067.5|232
1729265700000|2024-10-18 15:35:00|6070.4|6068.6|6068.9|6067.1|6071.5|6069.7|6068.4|6066.6|162
1729266000000|2024-10-18 15:40:00|6069|6067.2|6067.4|6065.6|6069.6|6067.8|6067.3|6065.5|195
1729266300000|2024-10-18 15:45:00|6067.3|6065.5|6067.8|6066|6069.1|6067.2|6067.3|6065.4|161
1729266600000|2024-10-18 15:50:00|6067.7|6065.9|6066.5|6064.7|6068.6|6066.8|6066.3|6064.1|169
1729266900000|2024-10-18 15:55:00|6067.1|6064.1|6065.2|6063.4|6067.1|6064.1|6065|6062.2|190
1729267200000|2024-10-18 16:00:00|6065.1|6063.3|6066|6064.2|6066.2|6064.4|6064.3|6062.5|138
1729267500000|2024-10-18 16:05:00|6065.9|6064.1|6066.5|6064.7|6067.6|6065.8|6065.9|6064.1|116
1729267800000|2024-10-18 16:10:00|6066.6|6064.8|6066.9|6065.1|6068.4|6066.6|6066.4|6064.6|156
1729268100000|2024-10-18 16:15:00|6066.8|6065|6069.8|6068|6070.5|6068.7|6066.8|6065|177
1729268400000|2024-10-18 16:20:00|6069.7|6067.9|6069.8|6068|6070.5|6068.7|6069.3|6067.5|158
1729268700000|2024-10-18 16:25:00|6070|6068.2|6071.5|6069.7|6071.9|6070.1|6069.9|6068.1|139
1729269000000|2024-10-18 16:30:00|6071.8|6070|6071.1|6069.3|6072|6070.2|6070.3|6068.5|128
1729269300000|2024-10-18 16:35:00|6070.9|6069.1|6071.7|6069.9|6072|6070.2|6070.6|6068.8|114
1729269600000|2024-10-18 16:40:00|6071.8|6070|6073.8|6072|6074.9|6072.6|6071.8|6070|151
1729269900000|2024-10-18 16:45:00|6074|6072.2|6073.7|6070.7|6075.4|6073.1|6073.1|6070.7|126
1729270200000|2024-10-18 16:50:00|6073.9|6070.9|6075.2|6073.4|6075.6|6073.4|6073.5|6070.7|151
1729270500000|2024-10-18 16:55:00|6075.3|6073.5|6074.6|6072.8|6076|6074.2|6074.4|6072.1|128
1729270800000|2024-10-18 17:00:00|6074.7|6072.9|6073.9|6070.9|6075.5|6073.3|6073.3|6070.3|104
1729271100000|2024-10-18 17:05:00|6073.8|6070.8|6073.4|6070.4|6073.8|6071.5|6072.4|6069.4|88
1729271400000|2024-10-18 17:10:00|6073.5|6070.5|6073.9|6070.9|6074.5|6072|6073|6070.2|95
1729271700000|2024-10-18 17:15:00|6073.8|6070.8|6073.1|6071.3|6073.9|6071.5|6071.8|6069.4|143
1729272000000|2024-10-18 17:20:00|6073.2|6071.4|6071.5|6069.7|6073.6|6071.8|6071.3|6069.5|88
1729272300000|2024-10-18 17:25:00|6071.4|6069.6|6070.1|6067.1|6072.3|6069.8|6070|6067|93
1729272600000|2024-10-18 17:30:00|6070|6067|6070.1|6068.3|6071.2|6069|6069.1|6066.1|114
1729272900000|2024-10-18 17:35:00|6069.8|6068|6068.4|6066.6|6070.3|6068.5|6068.4|6066.6|106
1729273200000|2024-10-18 17:40:00|6068.5|6066.7|6067.9|6066.1|6068.7|6066.9|6066.7|6064.9|75
1729273500000|2024-10-18 17:45:00|6067.8|6066|6066.3|6064.5|6068.3|6066.5|6066.2|6064.4|80
1729273800000|2024-10-18 17:50:00|6066.4|6064.6|6067.6|6065.8|6068.2|6066.4|6066.1|6064.3|84
1729274100000|2024-10-18 17:55:00|6067.5|6065.7|6068.8|6065.8|6068.8|6066.7|6066.6|6064.8|70
1729274400000|2024-10-18 18:00:00|6068.7|6065.7|6069.1|6066.1|6069.5|6067|6067.2|6065.4|106
1729274700000|2024-10-18 18:05:00|6069.3|6066.3|6069.1|6066.1|6069.3|6066.9|6068|6065.4|94
1729275000000|2024-10-18 18:10:00|6069.2|6066.2|6069.2|6066.2|6069.6|6067|6068.3|6065.7|92
1729275300000|2024-10-18 18:15:00|6069.3|6066.3|6069.1|6066.1|6069.3|6066.8|6068|6065.1|90
1729275600000|2024-10-18 18:20:00|6069.3|6066.3|6070.1|6067.1|6070.1|6067.1|6068.4|6065.5|96
1729275900000|2024-10-18 18:25:00|6070.2|6067.2|6069.7|6066.7|6070.2|6067.8|6069.1|6066.5|56
1729276200000|2024-10-18 18:30:00|6069.6|6066.6|6067|6065.2|6069.6|6066.6|6067|6065.1|58
1729276500000|2024-10-18 18:35:00|6066.9|6065.1|6068|6066.2|6068.1|6066.3|6066.9|6065.1|43
1729276800000|2024-10-18 18:40:00|6068.1|6066.3|6067.9|6066.1|6068.1|6066.3|6066.5|6064.7|69
1729277100000|2024-10-18 18:45:00|6068|6066.2|6071.3|6069.5|6071.3|6069.5|6067.9|6066.1|77
1729277400000|2024-10-18 18:50:00|6071.4|6069.6|6071.5|6069.7|6072.7|6070.5|6071.2|6069.4|62
1729277700000|2024-10-18 18:55:00|6071.6|6069.8|6069.7|6066.7|6072.2|6070.2|6069.6|6066.6|71
1729278000000|2024-10-18 19:00:00|6069.6|6066.6|6067|6065.2|6069.7|6066.7|6065.8|6064|87
1729278300000|2024-10-18 19:05:00|6067.1|6065.3|6067|6065.2|6067.2|6065.4|6066.3|6064.5|60
1729278600000|2024-10-18 19:10:00|6066.9|6065.1|6066.4|6064.6|6067.1|6065.3|6065.9|6064.1|73
1729278900000|2024-10-18 19:15:00|6066.3|6064.5|6067|6065.2|6067|6065.2|6065.5|6063.7|68
1729279200000|2024-10-18 19:20:00|6066.9|6065.1|6067.5|6065.7|6067.5|6065.7|6066.9|6065.1|84
1729279500000|2024-10-18 19:25:00|6067.6|6065.8|6068.8|6067|6069.2|6067.4|6067.6|6065.8|81
1729279800000|2024-10-18 19:30:00|6068.7|6066.9|6068.9|6065.9|6070|6067|6067.8|6065.6|98
1729280100000|2024-10-18 19:35:00|6068.8|6065.8|6070.9|6067.9|6070.9|6067.9|6068.8|6065.8|80
1729280400000|2024-10-18 19:40:00|6070.8|6067.8|6071.4|6069.6|6071.4|6069.6|6069.6|6066.8|91
1729280700000|2024-10-18 19:45:00|6071.3|6069.5|6070|6068.2|6071.3|6069.5|6069.9|6068.1|77
1729281000000|2024-10-18 19:50:00|6069.8|6068|6070.8|6067.8|6070.9|6068.6|6069.6|6067|84
1729281300000|2024-10-18 19:55:00|6070.9|6067.9|6071.8|6068.8|6072.5|6069.5|6070.8|6067.8|148
1729281600000|2024-10-18 20:00:00|6071.7|6068.7|6071.4|6068.4|6071.7|6068.7|6070.2|6067.2|122
1729281900000|2024-10-18 20:05:00|6071.3|6068.3|6072.8|6069.8|6072.8|6069.8|6071.1|6068.1|72
1729282200000|2024-10-18 20:10:00|6072.7|6069.7|6072.2|6069.2|6072.7|6069.7|6071.6|6068.6|77
1729282500000|2024-10-18 20:15:00|6072.3|6069.3|6073.2|6070.2|6074|6071|6072.2|6069.2|43
1729282800000|2024-10-18 20:20:00|6073.3|6070.3|6073.7|6070.7|6073.7|6070.7|6072.5|6069.5|43
1729283100000|2024-10-18 20:25:00|6073.8|6070.8|6074.7|6071.7|6074.9|6071.9|6073.8|6070.8|24
1729283400000|2024-10-18 20:30:00|6075.2|6072.2|6075|6072|6075.4|6072.4|6074.6|6071.6|49
1729283700000|2024-10-18 20:35:00|6074.9|6071.9|6073.2|6070.2|6074.9|6071.9|6073.1|6070.1|51
1729284000000|2024-10-18 20:40:00|6073.1|6070.1|6072.9|6069.9|6073.6|6070.6|6072.6|6069.6|98
1729284300000|2024-10-18 20:45:00|6073|6070|6072.8|6069.8|6073.1|6070.1|6072.5|6069.5|73
1729284600000|2024-10-18 20:50:00|6072.7|6069.7|6073.5|6069.5|6073.6|6069.8|6072.4|6068.8|76
1729284900000|2024-10-18 20:55:00|6074.4|6068.6|6075.4|6069.6|6075.4|6069.6|6074.2|6068.4|131
1729454400000|2024-10-20 20:00:00|6078.3|6068.3|6078.3|6068.3|6078.3|6068.3|6078|6068|3
1729454700000|2024-10-20 20:05:00|6077.5|6067.5|6076|6066|6077.8|6067.8|6076|6066|6
1729455000000|2024-10-20 20:10:00|6075.8|6065.8|6076|6066|6077|6067|6075.8|6065.8|3
1729455300000|2024-10-20 20:15:00|6076.1|6066.1|6075|6065|6076.1|6066.1|6075|6065|3
1729455600000|2024-10-20 20:20:00|6076|6066|6073|6063|6076|6066|6073|6063|3
1729455900000|2024-10-20 20:25:00|6073.9|6063.9|6074.4|6064.6|6075.3|6065.3|6073.9|6063.9|6
1729456200000|2024-10-20 20:30:00|6075|6065|6074|6064|6075.2|6065.2|6074|6064|11
1729456800000|2024-10-20 20:40:00|6071.5|6061.5|6076.5|6066.5|6076.5|6066.5|6071.5|6061.5|7
1729457100000|2024-10-20 20:45:00|6076|6066|6073.5|6063.5|6077.5|6067.5|6070.9|6060.9|17
1729457400000|2024-10-20 20:50:00|6075.4|6065.4|6074.9|6064.9|6075.5|6065.5|6074.9|6064.9|5
1729457700000|2024-10-20 20:55:00|6075.8|6064|6075.9|6064.1|6075.9|6064.1|6075.8|6064|4
1729458000000|2024-10-20 21:00:00|6073.4|6066.6|6076.4|6070.6|6076.5|6070.7|6072.5|6066.6|16
1729458300000|2024-10-20 21:05:00|6076.5|6070.7|6073.9|6068.1|6076.5|6070.7|6073.7|6067.9|19
1729458600000|2024-10-20 21:10:00|6073.8|6068|6071.3|6065.5|6073.9|6068.1|6071.2|6065.4|38
1729458900000|2024-10-20 21:15:00|6071.1|6065.3|6070.7|6064.9|6071.3|6065.5|6070.4|6064.6|13
1729459200000|2024-10-20 21:20:00|6070.8|6065|6070.7|6064.9|6070.8|6065|6070.6|6064.8|15
1729459500000|2024-10-20 21:25:00|6070.8|6065|6070.4|6064.6|6070.8|6065|6070.4|6064.6|4
1729459800000|2024-10-20 21:30:00|6070.5|6064.7|6072|6066.2|6072|6066.2|6070.4|6064.6|26
1729460100000|2024-10-20 21:35:00|6072.5|6066.7|6072.4|6066.6|6072.7|6066.9|6071.7|6065.9|27
1729460400000|2024-10-20 21:40:00|6072.5|6066.7|6071.2|6065.4|6072.5|6066.7|6071.2|6065.4|15
1729460700000|2024-10-20 21:45:00|6071.3|6065.5|6070.7|6064.9|6071.3|6065.5|6070.7|6064.9|8
1729461000000|2024-10-20 21:50:00|6071|6065.2|6071.4|6065.6|6071.9|6066.1|6071|6065.2|6
1729461300000|2024-10-20 21:55:00|6071.2|6065.4|6073.5|6067.7|6074.6|6068.8|6071.2|6065.4|30
1729461600000|2024-10-20 22:00:00|6073.6|6067.8|6078|6072.8|6078.5|6072.9|6071.9|6066.1|142
1729461900000|2024-10-20 22:05:00|6077.1|6073.7|6077.1|6074|6079.8|6076.7|6076.5|6073.3|79
1729462200000|2024-10-20 22:10:00|6077|6074.3|6077.5|6074.5|6077.8|6074.8|6077|6074|41
1729462500000|2024-10-20 22:15:00|6077.6|6074.6|6076.6|6073.6|6077.6|6074.6|6075.6|6072.6|50
1729462800000|2024-10-20 22:20:00|6076.8|6073.8|6075.8|6072.8|6077.5|6074.5|6075.8|6072.8|53
1729463100000|2024-10-20 22:25:00|6075.6|6072.6|6076|6073|6076.1|6073.1|6075.4|6072.4|46
1729463400000|2024-10-20 22:30:00|6075.9|6072.9|6075.2|6072.2|6076|6073|6074.4|6071.4|49
1729463700000|2024-10-20 22:35:00|6075.3|6072.3|6074.3|6071.3|6075.3|6072.3|6074.3|6071.3|24
1729464000000|2024-10-20 22:40:00|6074.4|6071.4|6074.7|6071.7|6074.7|6071.7|6074.2|6071.2|24
1729464300000|2024-10-20 22:45:00|6074.8|6071.8|6075.4|6072.4|6075.6|6072.6|6074.8|6071.8|30
1729464600000|2024-10-20 22:50:00|6075.6|6072.6|6076.7|6073.7|6076.9|6073.9|6075.6|6072.6|30
1729464900000|2024-10-20 22:55:00|6076.6|6073.6|6076.2|6073.2|6077.1|6074.1|6075.6|6072.6|49
1729465200000|2024-10-20 23:00:00|6076.3|6073.3|6076.9|6073.9|6077.2|6074.2|6076.2|6073.2|31
1729465500000|2024-10-20 23:05:00|6076.7|6073.7|6077.9|6074.9|6077.9|6074.9|6075.8|6072.8|35
1729465800000|2024-10-20 23:10:00|6077.8|6074.8|6078.2|6075.2|6078.3|6075.3|6076.9|6073.9|58
1729466100000|2024-10-20 23:15:00|6078.3|6075.3|6077.8|6074.8|6078.3|6075.3|6077|6074|47
1729466400000|2024-10-20 23:20:00|6077.9|6074.9|6076.4|6073.4|6078.1|6075.1|6076.4|6073.4|44
1729466700000|2024-10-20 23:25:00|6076.5|6073.5|6075.1|6072.1|6076.7|6073.7|6074.9|6071.9|39
1729467000000|2024-10-20 23:30:00|6075.2|6072.2|6077.2|6074.2|6077.2|6074.2|6075.1|6072.1|29
1729467300000|2024-10-20 23:35:00|6077.1|6074.1|6076.6|6073.6|6077.6|6074.6|6076.4|6073.4|35
1729467600000|2024-10-20 23:40:00|6076.5|6073.5|6076.3|6073.3|6077|6074|6076|6073|24
1729467900000|2024-10-20 23:45:00|6076.4|6073.4|6075.2|6072.2|6076.4|6073.4|6075.1|6072.1|34
1729468200000|2024-10-20 23:50:00|6075.3|6072.3|6075.2|6072.2|6075.6|6072.6|6074.3|6071.3|73
1729468500000|2024-10-20 23:55:00|6075.3|6072.3|6077.6|6074.6|6077.8|6074.9|6075.3|6072.3|127
1729468800000|2024-10-21 00:00:00|6078.1|6075.1|6077.4|6074.4|6078.6|6076.1|6076.3|6073.7|243
1729469100000|2024-10-21 00:05:00|6077.5|6074.5|6078.4|6075.4|6080.1|6077.8|6077|6074.5|195
1729469400000|2024-10-21 00:10:00|6078.3|6075.3|6077.1|6074.1|6079|6076|6076.9|6073.9|162
1729469700000|2024-10-21 00:15:00|6077.2|6074.2|6076.5|6073.5|6077.6|6075.4|6076.1|6073.1|173
1729470000000|2024-10-21 00:20:00|6076.6|6073.6|6075.4|6072.4|6076.6|6073.6|6073.3|6070.8|226
1729470300000|2024-10-21 00:25:00|6075.5|6072.5|6076.9|6073.9|6076.9|6073.9|6074.8|6072.1|196
1729470600000|2024-10-21 00:30:00|6077.5|6074.5|6076.3|6073.3|6078.1|6075.3|6075.7|6073.2|228
1729470900000|2024-10-21 00:35:00|6076.2|6073.2|6072.4|6069.4|6076.3|6073.3|6072.4|6069.4|208
1729471200000|2024-10-21 00:40:00|6072.3|6069.3|6073.7|6070.7|6074.1|6071.2|6071.7|6068.7|148
1729471500000|2024-10-21 00:45:00|6073.8|6070.8|6075.1|6072.1|6075.2|6072.2|6073.1|6070.4|167
1729471800000|2024-10-21 00:50:00|6075.2|6072.2|6075.7|6072.7|6076|6073|6074.2|6071.2|219
1729472100000|2024-10-21 00:55:00|6075.5|6072.5|6075.2|6073.4|6076.5|6074.3|6075.2|6072.4|203
1729472400000|2024-10-21 01:00:00|6075.1|6073.3|6078.6|6075.6|6078.8|6075.9|6075|6072.7|253
1729472700000|2024-10-21 01:05:00|6078.5|6075.5|6077.4|6074.4|6079.4|6077|6077|6074.2|255
1729473000000|2024-10-21 01:10:00|6077.5|6074.5|6076.6|6073.6|6078.7|6075.7|6075.8|6073.2|304
1729473300000|2024-10-21 01:15:00|6076.7|6073.7|6077.1|6075.3|6077.1|6075.3|6074.3|6072.1|277
1729473600000|2024-10-21 01:20:00|6077.2|6075.4|6076.4|6074.6|6078.8|6076.7|6076.1|6073.9|236
1729473900000|2024-10-21 01:25:00|6076.3|6074.5|6077.8|6076|6078|6076.2|6074.7|6072.3|268
1729474200000|2024-10-21 01:30:00|6077.9|6076.1|6082.1|6080.3|6083.2|6080.8|6077.3|6075.2|408
1729474500000|2024-10-21 01:35:00|6082.2|6080.4|6081.9|6078.9|6082.7|6080.4|6079|6076.4|326
1729474800000|2024-10-21 01:40:00|6082|6079|6081.8|6078.8|6084.1|6081.9|6081.3|6078.4|343
1729475100000|2024-10-21 01:45:00|6081.1|6079.3|6079.7|6076.7|6082.9|6080.3|6079.2|6076.6|306
1729475400000|2024-10-21 01:50:00|6079.6|6076.6|6083.8|6082|6083.8|6082|6079.6|6076.6|248
1729475700000|2024-10-21 01:55:00|6083.7|6081.9|6079.1|6077.3|6084.2|6082.1|6079|6076.9|394
1729476000000|2024-10-21 02:00:00|6079.2|6077.4|6080|6078.2|6080.9|6079.1|6078.4|6076.6|355
1729476300000|2024-10-21 02:05:00|6079.9|6078.1|6079.9|6078.1|6081.2|6079.4|6078.4|6076.6|249
1729476600000|2024-10-21 02:10:00|6080|6078.2|6081.4|6079.6|6083.4|6081|6079|6077.2|316
1729476900000|2024-10-21 02:15:00|6081.3|6079.5|6081.4|6079.6|6081.6|6079.8|6079.7|6077.9|287
1729477200000|2024-10-21 02:20:00|6081.6|6079.8|6082.8|6081|6083.4|6081.6|6081.2|6079.4|227
1729477500000|2024-10-21 02:25:00|6082.9|6081.1|6084.4|6081.4|6085.6|6083|6082.2|6080.4|298
1729477800000|2024-10-21 02:30:00|6084.5|6081.5|6083.6|6080.6|6085|6082.6|6082.9|6080.6|293
1729478100000|2024-10-21 02:35:00|6083.5|6080.5|6084.5|6081.5|6084.8|6081.8|6083.1|6080.4|246
1729478400000|2024-10-21 02:40:00|6084.3|6081.3|6081.1|6078.1|6084.3|6081.3|6081|6078|219
1729478700000|2024-10-21 02:45:00|6081|6078|6080|6078.2|6081.6|6078.6|6079.5|6077|241
1729479000000|2024-10-21 02:50:00|6080.1|6078.3|6079.2|6077.4|6080.6|6078.5|6079.1|6077.2|312
1729479300000|2024-10-21 02:55:00|6079.1|6077.3|6079.3|6077.5|6080|6077.7|6078|6075.7|270
1729479600000|2024-10-21 03:00:00|6079.2|6077.4|6079.8|6078|6081.4|6079.2|6079|6076.9|234
1729479900000|2024-10-21 03:05:00|6080|6078.2|6082.4|6079.4|6082.5|6080.5|6079.7|6077.9|173
1729480200000|2024-10-21 03:10:00|6082.3|6079.3|6082.6|6080.8|6082.8|6081|6081.6|6079.2|210
1729480500000|2024-10-21 03:15:00|6082.5|6080.7|6082.5|6080.7|6083|6081.2|6081.5|6079.7|246
1729480800000|2024-10-21 03:20:00|6082.7|6080.9|6081.9|6080.1|6083.7|6081.9|6081.6|6079.8|200
1729481100000|2024-10-21 03:25:00|6082|6080.2|6082.5|6079.5|6082.7|6080.9|6081.3|6079.4|174
1729481400000|2024-10-21 03:30:00|6082.4|6079.4|6081.9|6078.9|6082.5|6079.5|6081.8|6078.8|100
1729481700000|2024-10-21 03:35:00|6082|6079|6082.4|6080.6|6083.5|6081|6082|6079|132
1729482000000|2024-10-21 03:40:00|6082.3|6080.5|6082.4|6080.6|6082.7|6080.9|6081.2|6079.4|231
1729482300000|2024-10-21 03:45:00|6082.5|6080.7|6082.9|6081.1|6083.6|6081.8|6082.3|6080.5|126
1729482600000|2024-10-21 03:50:00|6082.8|6081|6082.5|6080.7|6082.9|6081.1|6081.8|6080|143
1729482900000|2024-10-21 03:55:00|6082.4|6080.6|6082.4|6080.6|6082.7|6080.9|6081.8|6080|164
1729483200000|2024-10-21 04:00:00|6082.3|6080.5|6082.4|6080.6|6082.8|6081|6082|6080.2|175
1729483500000|2024-10-21 04:05:00|6082.5|6080.7|6082.7|6080.9|6083|6081.2|6081.7|6079.9|136
1729483800000|2024-10-21 04:10:00|6082.6|6080.8|6082.7|6080.9|6082.9|6081.1|6082.3|6080.5|137
1729484100000|2024-10-21 04:15:00|6082.8|6081|6081.5|6079.7|6083.3|6081.5|6081.4|6079.6|111
1729484400000|2024-10-21 04:20:00|6081.4|6079.6|6081.6|6079.8|6081.6|6079.8|6080.7|6078.9|141
1729484700000|2024-10-21 04:25:00|6081.7|6079.9|6080.4|6078.6|6081.7|6079.9|6079.5|6077.7|111
1729485000000|2024-10-21 04:30:00|6080.3|6078.5|6078.6|6076.8|6080.4|6078.6|6078.6|6076.8|110
1729485300000|2024-10-21 04:35:00|6078.7|6076.9|6076.4|6074.6|6079.1|6077.3|6076.2|6073.8|182
1729485600000|2024-10-21 04:40:00|6076.3|6074.5|6074.3|6071.3|6077|6074.6|6073.6|6071.2|176
1729485900000|2024-10-21 04:45:00|6074.2|6071.2|6073|6070|6074.9|6072.4|6072.6|6070|237
1729486200000|2024-10-21 04:50:00|6073.2|6070.2|6071.8|6070|6074.3|6071.3|6071.3|6069.3|263
1729486500000|2024-10-21 04:55:00|6071.7|6069.9|6073.3|6071.5|6074.3|6072.5|6071.5|6069.7|162
1729486800000|2024-10-21 05:00:00|6073.2|6071.4|6075.4|6072.4|6076|6073.3|6072.4|6070.6|223
1729487100000|2024-10-21 05:05:00|6075.5|6072.5|6074.5|6072.7|6075.5|6073.4|6073.3|6071.5|207
1729487400000|2024-10-21 05:10:00|6074.4|6072.6|6073.1|6071.3|6075.7|6073.9|6073.1|6071.3|194
1729487700000|2024-10-21 05:15:00|6072.8|6071|6071.9|6070.1|6073.1|6071.3|6071.6|6069.8|252
1729488000000|2024-10-21 05:20:00|6072|6070.2|6072.6|6070.8|6074|6072.2|6071.8|6070|215
1729488300000|2024-10-21 05:25:00|6072.5|6070.7|6071.8|6070|6072.8|6071|6070.4|6068.6|195
1729488600000|2024-10-21 05:30:00|6071.7|6069.9|6070.4|6068.6|6072.8|6070.8|6070.4|6068.6|247
1729488900000|2024-10-21 05:35:00|6070.5|6068.7|6069.6|6067.8|6070.6|6068.8|6068.8|6067|214
1729489200000|2024-10-21 05:40:00|6069.5|6067.7|6071.6|6069.8|6072.4|6070.1|6069.2|6067.4|212
1729489500000|2024-10-21 05:45:00|6071.4|6069.6|6072.6|6069.6|6073.5|6071.3|6071.4|6069.5|132
1729489800000|2024-10-21 05:50:00|6072.5|6069.5|6073.1|6070.1|6074.1|6071.1|6072.5|6069.5|126
1729490100000|2024-10-21 05:55:00|6073|6070|6072.7|6069.7|6073.4|6070.6|6071.1|6068.6|151
1729490400000|2024-10-21 06:00:00|6072.8|6069.8|6069.8|6068|6072.8|6069.9|6068.7|6066.9|341
1729490700000|2024-10-21 06:05:00|6069.9|6068.1|6069.1|6066.1|6071.8|6069|6068.8|6065.8|193
1729491000000|2024-10-21 06:10:00|6069|6066|6068.9|6067.1|6069.2|6067.4|6066.7|6064.2|322
1729491300000|2024-10-21 06:15:00|6069|6067.2|6068.5|6066.7|6069.9|6068.1|6068.1|6066.3|160
1729491600000|2024-10-21 06:20:00|6068.6|6066.8|6064|6062.2|6068.8|6067|6063.3|6061.5|174
1729491900000|2024-10-21 06:25:00|6063.9|6062.1|6061.8|6060|6064.1|6062.3|6061.3|6059.3|271
1729492200000|2024-10-21 06:30:00|6061.9|6060.1|6061.4|6059.6|6063.2|6061.4|6061.1|6059.3|205
1729492500000|2024-10-21 06:35:00|6061.5|6059.7|6061.4|6059.6|6062.5|6060.7|6060.6|6058.8|188
1729492800000|2024-10-21 06:40:00|6061.5|6059.7|6056.8|6055|6061.8|6060|6056.7|6054.1|166
1729493100000|2024-10-21 06:45:00|6056.7|6054.9|6057|6055.2|6057.5|6055.7|6055.7|6053.9|170
1729493400000|2024-10-21 06:50:00|6056.9|6055.1|6056.3|6054.5|6057.6|6055.8|6056.1|6054.3|189
1729493700000|2024-10-21 06:55:00|6056.4|6054.6|6057|6055.2|6058.3|6056.5|6055.5|6053.7|222
1729494000000|2024-10-21 07:00:00|6056.9|6055.1|6058.8|6055.8|6059.2|6057.4|6056.7|6054.3|275
1729494300000|2024-10-21 07:05:00|6059.1|6056.1|6064.2|6061.2|6064.6|6061.6|6059.1|6056.1|172
1729494600000|2024-10-21 07:10:00|6064.1|6061.1|6062.4|6060.6|6064.4|6062|6061.7|6059.3|172
1729494900000|2024-10-21 07:15:00|6062.5|6060.7|6064.7|6061.7|6064.8|6062.5|6062.3|6060.5|122
1729495200000|2024-10-21 07:20:00|6064.8|6061.8|6064.2|6062.4|6065.5|6062.5|6063.2|6061.4|142
1729495500000|2024-10-21 07:25:00|6064.1|6062.3|6064.3|6061.3|6064.3|6062.4|6062.9|6060.8|163
1729495800000|2024-10-21 07:30:00|6064.4|6061.4|6065.9|6064.1|6066.3|6064.4|6063|6060|213
1729496100000|2024-10-21 07:35:00|6065.8|6064|6066.7|6064.9|6067.5|6065.7|6065.4|6063|138
1729496400000|2024-10-21 07:40:00|6066.6|6064.8|6063.9|6062.1|6068.1|6066.3|6063.7|6061.9|159
1729496700000|2024-10-21 07:45:00|6063.8|6062|6064.2|6062.4|6065.4|6063.6|6063.7|6061.9|158
1729497000000|2024-10-21 07:50:00|6064.1|6062.3|6064|6062.2|6066.2|6064.4|6063.7|6061.9|191
1729497300000|2024-10-21 07:55:00|6064.1|6062.3|6064.5|6062.7|6064.8|6063|6062.9|6061.1|204
1729497600000|2024-10-21 08:00:00|6064.4|6062.6|6065.3|6063.5|6066.9|6065.1|6064.4|6062.6|241
1729497900000|2024-10-21 08:05:00|6065.2|6063.4|6063.2|6061.4|6065.7|6063.9|6062.5|6060.7|146
1729498200000|2024-10-21 08:10:00|6063.4|6061.6|6061.6|6059.8|6065.2|6063.4|6061.6|6059.8|168
1729498500000|2024-10-21 08:15:00|6061.5|6059.7|6062.6|6060.8|6063.3|6061.5|6061.3|6059.5|132
1729498800000|2024-10-21 08:20:00|6062.4|6060.6|6064.9|6063.1|6066.4|6063.6|6062.2|6060.4|139
1729499100000|2024-10-21 08:25:00|6064.8|6063|6062.3|6060.5|6065.2|6063.3|6062.1|6060.3|197
1729499400000|2024-10-21 08:30:00|6062.2|6060.4|6062|6060.2|6062.7|6060.9|6061.6|6059.8|133
1729499700000|2024-10-21 08:35:00|6061.8|6060|6061.7|6059.9|6062.8|6060.3|6061.2|6059|185
1729500000000|2024-10-21 08:40:00|6062.2|6059.2|6063.3|6060.3|6063.3|6061|6061.3|6059.2|141
1729500300000|2024-10-21 08:45:00|6063.9|6060.9|6061.6|6059.8|6064.2|6061.4|6061.3|6059.5|92
1729500600000|2024-10-21 08:50:00|6061.5|6059.7|6062.8|6061|6063|6061.2|6060.3|6058.5|94
1729500900000|2024-10-21 08:55:00|6063|6061.2|6060.4|6058.6|6063.5|6061.7|6060.4|6058.6|172
1729501200000|2024-10-21 09:00:00|6060.5|6058.7|6059.4|6057.6|6061.4|6059.6|6058.9|6057.1|171
1729501500000|2024-10-21 09:05:00|6059.2|6057.4|6059.7|6057.9|6060.6|6058.8|6058.8|6057|173
1729501800000|2024-10-21 09:10:00|6059.8|6058|6060.5|6058.7|6060.8|6059|6059.4|6057.6|157
1729502100000|2024-10-21 09:15:00|6060.3|6058.5|6059|6057.2|6060.7|6058.9|6058.8|6057|142
1729502400000|2024-10-21 09:20:00|6059.1|6057.3|6057.9|6056.1|6059.3|6057.5|6057.7|6055.9|152
1729502700000|2024-10-21 09:25:00|6057.8|6056|6060.1|6058.3|6060.3|6058.5|6057.3|6055.5|163
1729503000000|2024-10-21 09:30:00|6060|6058.2|6060.5|6058.7|6060.7|6058.9|6059.2|6057.4|199
1729503300000|2024-10-21 09:35:00|6060.4|6058.6|6061.8|6060|6062.3|6060.5|6060.4|6058.6|118
1729503600000|2024-10-21 09:40:00|6061.9|6060.1|6060.3|6058.5|6062.6|6060.8|6060.3|6058.5|109
1729503900000|2024-10-21 09:45:00|6060.4|6058.6|6056.9|6055.1|6060.4|6058.6|6056.7|6054.9|110
1729504200000|2024-10-21 09:50:00|6057|6055.2|6055.6|6052.6|6057|6055.2|6054.9|6052|182
1729504500000|2024-10-21 09:55:00|6055.7|6052.7|6053|6051.2|6055.9|6052.9|6052.2|6050|180
1729504800000|2024-10-21 10:00:00|6052.9|6051.1|6052.4|6050.6|6053.3|6051.5|6052|6050.2|150
1729505100000|2024-10-21 10:05:00|6052.5|6050.7|6050.4|6048.6|6052.7|6050.9|6050.4|6048.6|114
1729505400000|2024-10-21 10:10:00|6050.5|6048.7|6053.8|6052|6054.4|6052.6|6050.3|6048.5|179
1729505700000|2024-10-21 10:15:00|6053.9|6052.1|6052.7|6050.9|6053.9|6052.1|6052.1|6050.3|135
1729506000000|2024-10-21 10:20:00|6052.6|6050.8|6053.2|6051.4|6053.2|6051.4|6051.8|6050|118
1729506300000|2024-10-21 10:25:00|6053.3|6051.5|6051.5|6049.7|6053.4|6051.6|6051.3|6049.5|142
1729506600000|2024-10-21 10:30:00|6051.4|6049.6|6052.9|6051.1|6053.3|6051.5|6051.3|6049.5|110
1729506900000|2024-10-21 10:35:00|6053|6051.2|6051.8|6050|6053.4|6051.6|6050.3|6048.5|185
1729507200000|2024-10-21 10:40:00|6051.7|6049.9|6052.8|6051|6054.2|6052.4|6051.7|6049.9|134
1729507500000|2024-10-21 10:45:00|6052.5|6050.7|6053.3|6051.5|6053.8|6052|6051.8|6050|148
1729507800000|2024-10-21 10:50:00|6053|6051.2|6053|6051.2|6054|6052.2|6052.2|6050.4|159
1729508100000|2024-10-21 10:55:00|6053.1|6051.3|6052.2|6050.4|6053.6|6051.8|6051.4|6049.6|210
1729508400000|2024-10-21 11:00:00|6052.4|6050.6|6054.6|6052.8|6054.6|6052.8|6052.3|6050.5|174
1729508700000|2024-10-21 11:05:00|6054.5|6052.7|6055|6053.2|6055.2|6053.4|6053.5|6051.7|153
1729509000000|2024-10-21 11:10:00|6055.1|6053.3|6054.7|6052.9|6055.9|6054.1|6054.3|6052.5|100
1729509300000|2024-10-21 11:15:00|6054.6|6052.8|6053.1|6051.3|6055.1|6053.3|6053|6051.2|94
1729509600000|2024-10-21 11:20:00|6053.3|6051.5|6054.1|6052.3|6054.1|6052.3|6052|6050.2|154
1729509900000|2024-10-21 11:25:00|6054.2|6052.4|6055|6053.2|6055.6|6053.8|6054|6052.2|223
1729510200000|2024-10-21 11:30:00|6055.1|6053.3|6055.1|6053.3|6055.8|6054|6054.6|6052.8|195
1729510500000|2024-10-21 11:35:00|6054.9|6053.1|6055.7|6052.7|6056.3|6054.1|6054.8|6052.5|163
1729510800000|2024-10-21 11:40:00|6055|6053.2|6057.4|6054.4|6057.5|6054.8|6054.9|6052.6|134
1729511100000|2024-10-21 11:45:00|6057.5|6054.5|6056.9|6053.9|6057.6|6054.6|6056|6053|181
1729511400000|2024-10-21 11:50:00|6057|6054|6056.8|6053.8|6057.1|6054.1|6055.4|6052.4|132
1729511700000|2024-10-21 11:55:00|6056.5|6053.5|6056.9|6055.1|6058.5|6056.1|6056.5|6053.5|167
1729512000000|2024-10-21 12:00:00|6057.1|6055.3|6056.6|6054.8|6057.6|6055.8|6056.2|6054.4|192
1729512300000|2024-10-21 12:05:00|6056.8|6055|6057.1|6055.3|6057.5|6055.7|6055.5|6053.7|197
1729512600000|2024-10-21 12:10:00|6057|6055.2|6057.7|6055.9|6058.2|6056.4|6056.4|6054.6|216
1729512900000|2024-10-21 12:15:00|6057.8|6056|6057.6|6055.8|6058.3|6056.5|6056.3|6054.5|139
1729513200000|2024-10-21 12:20:00|6057.5|6055.7|6057.9|6056.1|6059.5|6057.7|6057.3|6055.5|134
1729513500000|2024-10-21 12:25:00|6058|6056.2|6061.1|6059.3|6061.3|6059.5|6057|6055.2|158
1729513800000|2024-10-21 12:30:00|6061.2|6059.4|6065|6063.2|6065.3|6063.5|6061.1|6059.3|215
1729514100000|2024-10-21 12:35:00|6065.1|6063.3|6066|6064.2|6067.3|6065.5|6064.9|6062.4|251
1729514400000|2024-10-21 12:40:00|6065.9|6064.1|6062.5|6060.7|6067|6065.2|6062.3|6060.5|230
1729514700000|2024-10-21 12:45:00|6062.4|6060.6|6064.4|6062.6|6064.7|6062.9|6062.4|6060.6|235
1729515000000|2024-10-21 12:50:00|6064.3|6062.5|6064.5|6062.7|6066.1|6064.3|6063.9|6062.1|236
1729515300000|2024-10-21 12:55:00|6064.3|6062.5|6061.9|6060.1|6064.3|6062.5|6060.7|6058.3|221
1729515600000|2024-10-21 13:00:00|6061.8|6060|6059.8|6058|6061.9|6060.1|6057.8|6055.6|206
1729515900000|2024-10-21 13:05:00|6059.7|6057.9|6061.4|6059.6|6062|6060.2|6059.1|6057.3|186
1729516200000|2024-10-21 13:10:00|6061.3|6059.5|6059.4|6057.6|6062|6060.2|6059.3|6057.5|146
1729516500000|2024-10-21 13:15:00|6059.5|6057.7|6058.8|6057|6060.3|6058.5|6058.7|6056.9|133
1729516800000|2024-10-21 13:20:00|6058.6|6056.8|6057.2|6055.4|6059.1|6057.3|6056.2|6054.4|184
1729517100000|2024-10-21 13:25:00|6057.1|6055.3|6057.7|6055.9|6057.9|6056.1|6055.8|6054|154
1729517400000|2024-10-21 13:30:00|6057.8|6056|6061.2|6059.4|6062.2|6060.4|6057.8|6056|261
1729517700000|2024-10-21 13:35:00|6061|6059.2|6061.1|6059.3|6063.1|6061.3|6060.1|6058.3|231
1729518000000|2024-10-21 13:40:00|6061.3|6059.5|6060.4|6058.6|6061.3|6059.5|6058|6056.2|252
1729518300000|2024-10-21 13:45:00|6060.3|6058.5|6059.4|6057.6|6062.8|6061|6058.8|6057|261
1729518600000|2024-10-21 13:50:00|6059.5|6057.7|6058.1|6056.3|6060.8|6059|6058.1|6056.3|205
1729518900000|2024-10-21 13:55:00|6058|6056.2|6059.4|6056.4|6059.7|6057.7|6056.8|6055|209
1729519200000|2024-10-21 14:00:00|6059.3|6056.3|6059.1|6057.3|6059.7|6057.9|6056.7|6054.9|222
1729519500000|2024-10-21 14:05:00|6059|6057.2|6057.4|6055.6|6059.4|6057.6|6056.9|6055.1|181
1729519800000|2024-10-21 14:10:00|6057.6|6055.8|6057.4|6055.6|6058.1|6056|6056|6054.2|217
1729520100000|2024-10-21 14:15:00|6057.3|6055.5|6055.4|6053.6|6057.3|6055.5|6053.4|6051.6|194
1729520400000|2024-10-21 14:20:00|6055.3|6053.5|6051.4|6049.6|6055.6|6053.8|6051.3|6049.5|288
1729520700000|2024-10-21 14:25:00|6051.3|6049.5|6051.1|6049.3|6053.5|6051.7|6050.4|6048.6|315
1729521000000|2024-10-21 14:30:00|6051|6049.2|6049.3|6047.5|6051.5|6049.7|6049.2|6047.4|206
1729521300000|2024-10-21 14:35:00|6049|6047.2|6048.4|6046.6|6049.8|6048|6048.2|6045.9|232
1729521600000|2024-10-21 14:40:00|6048.5|6046.7|6048.5|6046.7|6049.5|6047.7|6048|6046.2|189
1729521900000|2024-10-21 14:45:00|6048.6|6046.8|6044|6042.2|6049|6047.2|6044|6042.2|236
1729522200000|2024-10-21 14:50:00|6044.1|6042.3|6044.3|6042.5|6046.1|6043.5|6043.7|6041.4|197
1729522500000|2024-10-21 14:55:00|6044.8|6041.8|6043.2|6041.4|6045.1|6042.7|6042.8|6040.2|233
1729522800000|2024-10-21 15:00:00|6043.1|6041.3|6037.7|6035.9|6043.1|6041.3|6037.6|6035.8|257
1729523100000|2024-10-21 15:05:00|6037.6|6035.8|6035.1|6033.3|6037.6|6035.8|6034.8|6033|322
1729523400000|2024-10-21 15:10:00|6035|6033.2|6036.9|6035.1|6037.4|6035.6|6034.3|6032.5|226
1729523700000|2024-10-21 15:15:00|6036.7|6034.9|6036.1|6033.1|6037.2|6035.2|6034.7|6032.9|211
1729524000000|2024-10-21 15:20:00|6035.8|6032.8|6034.7|6032.9|6036.2|6034.4|6034.1|6031.7|188
1729524300000|2024-10-21 15:25:00|6034.6|6032.8|6033.5|6031.7|6034.6|6032.8|6032.6|6030.8|273
1729524600000|2024-10-21 15:30:00|6033.4|6031.6|6033.1|6031.3|6034.7|6032.9|6032.3|6030.5|164
1729524900000|2024-10-21 15:35:00|6033.2|6031.4|6031.3|6029.5|6033.2|6031.4|6031|6029.2|247
1729525200000|2024-10-21 15:40:00|6031.4|6029.6|6032.2|6030.4|6032.6|6030.8|6030.9|6029.1|210
1729525500000|2024-10-21 15:45:00|6032.1|6030.3|6034.5|6032.7|6036.2|6033.6|6032.1|6030.2|217
1729525800000|2024-10-21 15:50:00|6034.6|6032.8|6033.3|6030.3|6035.4|6032.9|6032.7|6030.3|181
1729526100000|2024-10-21 15:55:00|6033.4|6030.4|6034.3|6031.3|6035.7|6032.7|6033.4|6030.4|184
1729526400000|2024-10-21 16:00:00|6034.4|6031.4|6032.3|6030.5|6034.4|6032.6|6031.8|6030|264
1729526700000|2024-10-21 16:05:00|6032.4|6030.6|6033.6|6031.8|6034.5|6032.7|6032.3|6030.5|135
1729527000000|2024-10-21 16:10:00|6033.5|6031.7|6031.7|6029.9|6034.1|6032.3|6030.7|6027.8|199
1729527300000|2024-10-21 16:15:00|6031.8|6030|6032|6030.2|6033.1|6031.3|6031.3|6029.5|159
1729527600000|2024-10-21 16:20:00|6032.1|6030.3|6031.6|6029.8|6032.2|6030.4|6030.2|6028.4|157
1729527900000|2024-10-21 16:25:00|6031.7|6029.9|6031.2|6029.4|6032.1|6030.3|6029.8|6028|117
1729528200000|2024-10-21 16:30:00|6031.6|6029.8|6033.5|6031.7|6034.1|6032.3|6031.5|6029.7|133
1729528500000|2024-10-21 16:35:00|6033.6|6031.8|6032.2|6030.4|6033.8|6032|6031.3|6029.5|182
1729528800000|2024-10-21 16:40:00|6032.1|6030.3|6031.1|6029.3|6032.6|6030.8|6031|6029.2|155
1729529100000|2024-10-21 16:45:00|6031.2|6029.4|6031.3|6029.5|6031.9|6030.1|6030.4|6028.6|181
1729529400000|2024-10-21 16:50:00|6031.5|6029.7|6032.9|6031.1|6033.4|6031.6|6031.4|6029.6|186
1729529700000|2024-10-21 16:55:00|6033|6031.2|6035|6033.2|6035.4|6033.6|6032.8|6031|225
1729530000000|2024-10-21 17:00:00|6034.9|6033.1|6035.4|6033.6|6035.6|6033.8|6034.8|6033|210
1729530300000|2024-10-21 17:05:00|6035.3|6033.5|6036.3|6034.5|6036.5|6034.7|6035.1|6033.3|130
1729530600000|2024-10-21 17:10:00|6036.2|6034.4|6034|6032.2|6036.3|6034.5|6033.5|6031.7|175
1729530900000|2024-10-21 17:15:00|6034.1|6032.3|6034.7|6032.9|6034.9|6033.1|6033.5|6031.7|258
1729531200000|2024-10-21 17:20:00|6034.6|6032.8|6036.2|6034.4|6036.3|6034.5|6034.6|6032.4|132
1729531500000|2024-10-21 17:25:00|6036.3|6034.5|6035.5|6033.7|6036.4|6034.6|6035.2|6032.5|150
1729531800000|2024-10-21 17:30:00|6035.6|6033.8|6035.3|6033.5|6036.4|6034.6|6035.3|6033.5|221
1729532100000|2024-10-21 17:35:00|6035.4|6033.6|6035.8|6034|6036.4|6034.6|6035.1|6033.3|97
1729532400000|2024-10-21 17:40:00|6035.9|6034.1|6034.8|6031.8|6036.4|6034.5|6033.8|6031.3|121
1729532700000|2024-10-21 17:45:00|6034.4|6032.6|6035.8|6034|6036.3|6034.5|6034.1|6031.8|119
1729533000000|2024-10-21 17:50:00|6035.7|6033.9|6034.2|6032.4|6036.2|6034.4|6034|6032.2|86
1729533300000|2024-10-21 17:55:00|6034.4|6032.6|6036.2|6033.2|6036.4|6033.9|6033.9|6032.1|138
1729533600000|2024-10-21 18:00:00|6036.1|6033.1|6035.9|6034.1|6037.2|6034.9|6035.4|6032.9|134
1729533900000|2024-10-21 18:05:00|6036.1|6034.3|6036.2|6033.2|6037.3|6034.5|6035.6|6032.6|162
1729534200000|2024-10-21 18:10:00|6036.3|6033.3|6035.1|6033.3|6036.9|6033.9|6035.1|6032.3|116
1729534500000|2024-10-21 18:15:00|6035.6|6032.6|6036.6|6033.6|6036.6|6033.9|6034.8|6032.4|166
1729534800000|2024-10-21 18:20:00|6036.5|6033.5|6035.6|6032.6|6036.8|6033.8|6034.4|6031.4|132
1729535100000|2024-10-21 18:25:00|6035.5|6032.5|6035.6|6032.6|6036.6|6033.9|6035.4|6032.4|121
1729535400000|2024-10-21 18:30:00|6035.7|6032.7|6035.2|6032.2|6036|6033.6|6033.9|6032.1|133
1729535700000|2024-10-21 18:35:00|6035.3|6032.3|6034.9|6033.1|6035.4|6033.5|6034.3|6032.1|100
1729536000000|2024-10-21 18:40:00|6034.6|6032.8|6034|6032.2|6035.5|6033.7|6033.9|6032.1|98
1729536300000|2024-10-21 18:45:00|6033.8|6032|6034.4|6032.6|6034.5|6032.7|6033.5|6031.7|110
1729536600000|2024-10-21 18:50:00|6034.5|6032.7|6032.8|6031|6034.9|6033.1|6032.3|6030.5|118
1729536900000|2024-10-21 18:55:00|6032.5|6030.7|6031.3|6029.5|6033.5|6031.3|6031|6029|227
1729537200000|2024-10-21 19:00:00|6031.4|6029.6|6031.5|6029.7|6032.7|6030.9|6030.5|6028.7|169
1729537500000|2024-10-21 19:05:00|6031.6|6029.8|6031.9|6030.1|6032.8|6031|6031.4|6029.6|129
1729537800000|2024-10-21 19:10:00|6031.8|6030|6033.9|6032.1|6034.4|6032.6|6031.8|6030|179
1729538100000|2024-10-21 19:15:00|6033.8|6032|6034.3|6032.5|6034.4|6032.6|6033.7|6031.9|150
1729538400000|2024-10-21 19:20:00|6034.4|6032.6|6033.8|6032|6035|6033.2|6032.8|6031|190
1729538700000|2024-10-21 19:25:00|6033.9|6032.1|6032.2|6030.4|6034|6032.2|6032|6030.2|186
1729539000000|2024-10-21 19:30:00|6031.9|6030.1|6030.8|6029|6032|6030.2|6030.4|6028.3|246
1729539300000|2024-10-21 19:35:00|6030.7|6028.9|6030.9|6029.1|6031.2|6029.4|6029.9|6028.1|91
1729539600000|2024-10-21 19:40:00|6030.8|6029|6031.3|6029.5|6032|6030.1|6030.8|6028.9|120
1729539900000|2024-10-21 19:45:00|6031.4|6029.6|6033.3|6031.5|6033.5|6031.7|6031.2|6029.4|154
1729540200000|2024-10-21 19:50:00|6033.4|6031.6|6034.3|6032.5|6034.5|6032.6|6033.1|6031.3|86
1729540500000|2024-10-21 19:55:00|6034.2|6032.4|6033.5|6031.7|6034.2|6032.4|6032.9|6030.7|137
1729540800000|2024-10-21 20:00:00|6033.3|6031.5|6033.5|6031.7|6033.6|6031.8|6032.5|6030.7|128
1729541100000|2024-10-21 20:05:00|6033.4|6031.6|6034.5|6032.7|6034.6|6032.8|6033.3|6031.5|84
1729541400000|2024-10-21 20:10:00|6034.4|6032.6|6034|6032.2|6034.5|6032.7|6033.7|6031.9|49
1729541700000|2024-10-21 20:15:00|6033.9|6032.1|6032.3|6030.5|6033.9|6032.1|6032.2|6030.4|69
1729542000000|2024-10-21 20:20:00|6032.4|6030.6|6032.3|6030.5|6033|6031.2|6032.3|6030.5|72
1729542300000|2024-10-21 20:25:00|6032.4|6030.6|6033.1|6031.3|6033.4|6031.6|6032.3|6030.5|66
1729542600000|2024-10-21 20:30:00|6033.2|6031.4|6033.1|6031.3|6033.4|6031.6|6032.8|6031|52
1729542900000|2024-10-21 20:35:00|6033|6031.2|6032.5|6030.7|6033.2|6031.4|6032.3|6030.5|35
1729543200000|2024-10-21 20:40:00|6032.6|6030.8|6031.5|6029.7|6032.6|6030.8|6031.5|6029.1|61
1729543500000|2024-10-21 20:45:00|6031.6|6029.8|6031|6028|6033.5|6030.5|6030.9|6027.9|93
1729543800000|2024-10-21 20:50:00|6031.1|6028.1|6031.7|6028.7|6032|6029.5|6030.9|6027.9|32
1729544100000|2024-10-21 20:55:00|6032.6|6027.8|6034.1|6028.3|6034.1|6028.9|6032.6|6027.8|127
1729544400000|2024-10-21 21:00:00|6034|6028.2|6035.2|6029.4|6035.7|6029.9|6033.4|6027.6|20
1729544700000|2024-10-21 21:05:00|6035|6029.2|6034.9|6029.1|6035.4|6029.6|6034.5|6028.7|52
1729545000000|2024-10-21 21:10:00|6034.8|6029|6035.2|6029.4|6035.9|6030.1|6034.4|6028.6|78
1729545300000|2024-10-21 21:15:00|6035.3|6029.5|6034.7|6028.9|6035.6|6029.8|6034.4|6028.6|63
1729545600000|2024-10-21 21:20:00|6034.6|6028.8|6033.5|6027.7|6034.8|6029|6031.8|6026|103
1729545900000|2024-10-21 21:25:00|6033.3|6027.5|6033.2|6027.4|6033.6|6027.8|6032.7|6026.9|57
1729546200000|2024-10-21 21:30:00|6033.1|6027.3|6032.8|6027|6033.1|6027.3|6031.6|6025.8|135
1729546500000|2024-10-21 21:35:00|6032.7|6026.9|6032.8|6027|6033.2|6027.4|6032.6|6026.8|47
1729546800000|2024-10-21 21:40:00|6032.7|6026.9|6033.5|6027.7|6033.5|6027.7|6032.2|6026.4|109
1729547100000|2024-10-21 21:45:00|6033.6|6027.8|6034.7|6028.9|6034.7|6028.9|6033.2|6027.4|72
1729547400000|2024-10-21 21:50:00|6034.8|6029|6034.2|6028.4|6035|6029.2|6034.2|6028.4|157
1729547700000|2024-10-21 21:55:00|6034.1|6028.3|6032.7|6026.9|6034.4|6028.6|6032.4|6026.6|122
1729548000000|2024-10-21 22:00:00|6032.3|6026.5|6034.4|6029.6|6034.8|6030|6032.3|6026.5|96
1729548300000|2024-10-21 22:05:00|6033.5|6030.5|6033.4|6030.4|6033.8|6030.8|6033.2|6030.2|20
1729548600000|2024-10-21 22:10:00|6033.5|6030.5|6032.8|6029.8|6033.5|6030.5|6032.7|6029.7|18
1729548900000|2024-10-21 22:15:00|6032.9|6029.9|6032.6|6029.6|6033.2|6030.2|6032.4|6029.4|53
1729549200000|2024-10-21 22:20:00|6032.7|6029.7|6032.6|6029.6|6032.7|6029.7|6032.1|6029.1|24
1729549500000|2024-10-21 22:25:00|6032.7|6029.7|6032.7|6029.7|6032.8|6029.8|6032.3|6029.3|31
1729549800000|2024-10-21 22:30:00|6032.8|6029.8|6031.5|6028.5|6033.4|6030.4|6031.5|6028.5|52
1729550100000|2024-10-21 22:35:00|6031.4|6028.4|6030.7|6027.7|6031.4|6028.4|6029.8|6026.8|35
1729550400000|2024-10-21 22:40:00|6031|6028|6028.9|6025.9|6031.3|6028.3|6028.9|6025.9|37
1729550700000|2024-10-21 22:45:00|6029|6026|6029|6026|6029.4|6026.4|6029|6026|25
1729551000000|2024-10-21 22:50:00|6028.9|6025.9|6030.2|6027.2|6031.2|6028.2|6028.9|6025.9|53
1729551300000|2024-10-21 22:55:00|6030.1|6027.1|6027.8|6024.8|6030.3|6027.3|6027.8|6024.8|51
1729551600000|2024-10-21 23:00:00|6027.9|6024.9|6026|6024.2|6028|6025.8|6025.3|6023.5|96
1729551900000|2024-10-21 23:05:00|6026.1|6024.3|6025.8|6024|6026.7|6024.9|6025.3|6023.5|57
1729552200000|2024-10-21 23:10:00|6025.7|6023.9|6026.4|6023.4|6027.3|6024.9|6025.4|6023.4|46
1729552500000|2024-10-21 23:15:00|6026.5|6023.5|6026.6|6024.8|6026.8|6024.8|6026.1|6023.4|25
1729552800000|2024-10-21 23:20:00|6026.5|6024.7|6026.7|6023.7|6027|6024.7|6025.5|6023.4|39
1729553100000|2024-10-21 23:25:00|6026.6|6023.6|6025.7|6022.7|6027.1|6024.1|6025.2|6022.2|41
1729553400000|2024-10-21 23:30:00|6025.6|6022.6|6025|6022|6026.3|6023.3|6024.8|6021.8|49
1729553700000|2024-10-21 23:35:00|6024.9|6021.9|6025.4|6022.4|6025.8|6022.8|6024.9|6021.9|38
1729554000000|2024-10-21 23:40:00|6025.3|6022.3|6024.2|6021.2|6025.3|6022.3|6023.9|6020.9|48
1729554300000|2024-10-21 23:45:00|6024.3|6021.3|6024.6|6021.6|6025.2|6022.2|6023.8|6020.8|53
1729554600000|2024-10-21 23:50:00|6024.5|6021.5|6024.2|6021.2|6024.8|6021.8|6023.9|6020.9|51
1729554900000|2024-10-21 23:55:00|6024.1|6021.1|6024.1|6022.3|6024.4|6022.6|6023|6020.4|54
1729555200000|2024-10-22 00:00:00|6024|6022.2|6023.7|6020.7|6026.6|6023.7|6023|6020.5|191
1729555500000|2024-10-22 00:05:00|6023.8|6020.8|6023.5|6021.7|6024.6|6022.2|6022.3|6020.1|130
1729555800000|2024-10-22 00:10:00|6023.4|6021.6|6023.4|6021.6|6025.4|6023.6|6022.3|6020.5|134
1729556100000|2024-10-22 00:15:00|6023.5|6021.7|6023|6020|6025.2|6022.9|6022.8|6019.8|128
1729556400000|2024-10-22 00:20:00|6023.1|6020.1|6027.9|6024.9|6028.1|6025.1|6022.4|6019.6|124
1729556700000|2024-10-22 00:25:00|6028|6025|6027.4|6025.6|6028.7|6025.8|6027.2|6024.5|95
1729557000000|2024-10-22 00:30:00|6027.5|6025.7|6029.5|6026.5|6029.7|6026.9|6027.3|6025.2|135
1729557300000|2024-10-22 00:35:00|6029.4|6026.4|6027.8|6026|6029.8|6027.3|6027.7|6025.3|142
1729557600000|2024-10-22 00:40:00|6027.7|6025.9|6026.8|6025|6028.7|6026.4|6026.7|6024.3|106
1729557900000|2024-10-22 00:45:00|6026.7|6024.9|6026.7|6023.7|6027.6|6025.2|6026.3|6023.7|95
1729558200000|2024-10-22 00:50:00|6026.6|6023.6|6030.8|6027.8|6030.8|6027.8|6026.3|6023.3|184
1729558500000|2024-10-22 00:55:00|6030.9|6027.9|6027.7|6024.7|6031.3|6028.3|6027.3|6024.3|246
1729558800000|2024-10-22 01:00:00|6027.8|6024.8|6027.3|6025.5|6029.1|6026.8|6026.7|6024.3|321
1729559100000|2024-10-22 01:05:00|6027.6|6025.8|6032.7|6030.9|6033.8|6031|6027.4|6025.4|168
1729559400000|2024-10-22 01:10:00|6032.2|6030.4|6030.8|6029|6033|6030.5|6029.3|6027|263
1729559700000|2024-10-22 01:15:00|6031|6029.2|6033.5|6030.5|6033.6|6031|6030.9|6028.3|263
1729560000000|2024-10-22 01:20:00|6033.4|6030.4|6033|6031.2|6033.5|6031.7|6031.7|6029.3|210
1729560300000|2024-10-22 01:25:00|6032.9|6031.1|6035.3|6033.5|6035.8|6034|6032.6|6030.8|176
1729560600000|2024-10-22 01:30:00|6036|6033|6038.4|6035.4|6038.4|6035.8|6034.7|6032.9|357
1729560900000|2024-10-22 01:35:00|6038.5|6035.5|6037.1|6035.3|6039.3|6037.1|6036.7|6034.9|282
1729561200000|2024-10-22 01:40:00|6037|6035.2|6037.4|6035.6|6038.4|6036.6|6036.3|6034.5|270
1729561500000|2024-10-22 01:45:00|6037.3|6035.5|6035.9|6034.1|6037.7|6035.7|6034.7|6032.4|284
1729561800000|2024-10-22 01:50:00|6035.8|6034|6038.5|6036.7|6039|6037.2|6035.7|6033.9|269
1729562100000|2024-10-22 01:55:00|6038.3|6036.5|6039.2|6037.4|6040.3|6038.3|6037.7|6035.5|213
1729562400000|2024-10-22 02:00:00|6039.3|6037.5|6041.1|6039.3|6041.7|6039.9|6038.9|6037.1|284
1729562700000|2024-10-22 02:05:00|6040.9|6039.1|6041|6039.2|6041.6|6039.8|6039.5|6037.7|283
1729563000000|2024-10-22 02:10:00|6041.1|6039.3|6040.5|6038.7|6041.4|6039.6|6039.8|6038|199
1729563300000|2024-10-22 02:15:00|6040.6|6038.8|6040.6|6038.8|6040.9|6039.1|6038.7|6036.9|233
1729563600000|2024-10-22 02:20:00|6040.7|6038.9|6039.3|6037.5|6041.1|6039.3|6039.2|6037.4|279
1729563900000|2024-10-22 02:25:00|6039.2|6037.4|6040.9|6039.1|6041.7|6039.9|6039|6037.2|270
1729564200000|2024-10-22 02:30:00|6040.8|6039|6040.2|6038.4|6041.8|6040|6040.2|6038.4|256
1729564500000|2024-10-22 02:35:00|6040.1|6038.3|6041.4|6039.6|6041.9|6040.1|6040|6038.2|186
1729564800000|2024-10-22 02:40:00|6041.3|6039.5|6040.3|6038.5|6041.8|6040|6040.2|6038.4|137
1729565100000|2024-10-22 02:45:00|6040.2|6038.4|6042|6040.2|6042.6|6040.8|6040.1|6038.3|255
1729565400000|2024-10-22 02:50:00|6042.1|6040.3|6040.6|6038.8|6043.1|6041.3|6040.2|6038.4|242
1729565700000|2024-10-22 02:55:00|6040.5|6038.7|6040.4|6038.6|6041.7|6039.6|6040.3|6038.5|225
1729566000000|2024-10-22 03:00:00|6040.3|6038.5|6043|6041.2|6043.4|6041.6|6040|6038.2|158
1729566300000|2024-10-22 03:05:00|6042.9|6041.1|6044.2|6041.2|6044.5|6042.4|6042.4|6040.6|228
1729566600000|2024-10-22 03:10:00|6044.1|6041.1|6042.5|6040.7|6044.3|6042.5|6042.4|6040.3|180
1729566900000|2024-10-22 03:15:00|6042.4|6040.6|6043.1|6041.3|6044.3|6042.5|6042.3|6040.5|200
1729567200000|2024-10-22 03:20:00|6043.2|6041.4|6045.4|6043.6|6045.5|6043.7|6041.5|6039.7|220
1729567500000|2024-10-22 03:25:00|6045.3|6043.5|6047.6|6044.6|6047.7|6045.3|6044.6|6042.5|225
1729567800000|2024-10-22 03:30:00|6047.1|6045.3|6048.7|6046.9|6048.7|6046.9|6046.6|6044.3|190
1729568100000|2024-10-22 03:35:00|6048.6|6046.8|6048|6046.2|6048.7|6046.9|6047.1|6045.3|176
1729568400000|2024-10-22 03:40:00|6047.9|6046.1|6049.2|6047.4|6050.1|6048.3|6047.9|6046.1|186
1729568700000|2024-10-22 03:45:00|6049.1|6047.3|6049.5|6047.7|6049.9|6048.1|6048.2|6046.4|147
1729569000000|2024-10-22 03:50:00|6049.4|6047.6|6050.5|6048.7|6051|6049.2|6049.4|6047.6|171
1729569300000|2024-10-22 03:55:00|6050.6|6048.8|6051.3|6049.5|6052|6050.2|6050.2|6048.4|135
1729569600000|2024-10-22 04:00:00|6051.4|6049.6|6050.6|6048.8|6051.6|6049.8|6050.6|6048.8|125
1729569900000|2024-10-22 04:05:00|6050.5|6048.7|6053.3|6051.5|6053.6|6051.8|6050.2|6048.4|129
1729570200000|2024-10-22 04:10:00|6053.2|6051.4|6054.7|6052.9|6054.7|6052.9|6053|6051.2|177
1729570500000|2024-10-22 04:15:00|6054.9|6053.1|6055.7|6053.9|6056.4|6054.6|6054.8|6053|65
1729570800000|2024-10-22 04:20:00|6056.3|6053.3|6055.9|6054.1|6056.6|6054.5|6055.7|6053.3|61
1729571100000|2024-10-22 04:25:00|6056|6054.2|6057.7|6055.9|6057.8|6056|6056|6054.2|67
1729571400000|2024-10-22 04:30:00|6057.2|6055.4|6056.2|6054.4|6058.1|6056.3|6056.2|6054.4|141
1729571700000|2024-10-22 04:35:00|6056.1|6054.3|6055.4|6053.6|6056.7|6054.3|6055.2|6052.9|98
1729572000000|2024-10-22 04:40:00|6055.5|6053.7|6054.8|6053|6055.8|6054|6054.5|6052.7|61
1729572300000|2024-10-22 04:45:00|6054.9|6053.1|6054.3|6052.5|6055.1|6053.3|6053.7|6051.9|72
1729572600000|2024-10-22 04:50:00|6054.6|6052.8|6055.8|6054|6055.8|6054|6054.4|6052.6|65
1729572900000|2024-10-22 04:55:00|6056.2|6054.4|6057.3|6055.5|6058|6056.2|6055.8|6054|106
1729573200000|2024-10-22 05:00:00|6057.4|6055.6|6059|6057.2|6059.7|6057.9|6057.2|6055.4|197
1729573500000|2024-10-22 05:05:00|6059.1|6057.3|6059.8|6056.8|6060|6057.6|6057.7|6055.3|157
1729573800000|2024-10-22 05:10:00|6059.9|6056.9|6058.7|6055.7|6059.9|6056.9|6058.1|6055.6|221
1729574100000|2024-10-22 05:15:00|6058.6|6055.6|6059.8|6056.8|6060.5|6057.9|6058|6055.6|172
1729574400000|2024-10-22 05:20:00|6059.7|6056.7|6059.9|6058.1|6060.9|6058.6|6059.6|6056.7|165
1729574700000|2024-10-22 05:25:00|6059.8|6058|6059.4|6057.6|6060.4|6058.6|6059.1|6057.3|167
1729575000000|2024-10-22 05:30:00|6059.2|6057.4|6059.6|6057.8|6060.9|6059.1|6059.1|6057.3|182
1729575300000|2024-10-22 05:35:00|6059.7|6057.9|6059.6|6056.6|6060.3|6058|6058.4|6055.7|162
1729575600000|2024-10-22 05:40:00|6059.7|6056.7|6059.4|6057.6|6060.6|6058.3|6057.9|6055.2|196
1729575900000|2024-10-22 05:45:00|6059.3|6057.5|6056.4|6053.4|6059.7|6057.9|6056.4|6053.4|157
1729576200000|2024-10-22 05:50:00|6056.3|6053.3|6055.8|6052.8|6056.8|6054.6|6054.4|6051.8|163
1729576500000|2024-10-22 05:55:00|6055.3|6053.5|6053.3|6050.3|6056|6053.5|6052.3|6049.9|259
1729576800000|2024-10-22 06:00:00|6052.4|6050.6|6055.6|6053.8|6057.3|6055.5|6052.3|6050.4|228
1729577100000|2024-10-22 06:05:00|6055.8|6054|6056.9|6055.1|6057.6|6055.8|6055.4|6053.6|291
1729577400000|2024-10-22 06:10:00|6056.8|6055|6058|6056.2|6058.6|6056.8|6056.6|6054.8|182
1729577700000|2024-10-22 06:15:00|6057.8|6056|6056.7|6054.9|6058.6|6056.8|6056.3|6054.5|150
1729578000000|2024-10-22 06:20:00|6056.6|6054.8|6059.1|6057.3|6059.6|6057.8|6056.1|6054.3|204
1729578300000|2024-10-22 06:25:00|6059|6057.2|6058.6|6056.8|6060.6|6058.8|6058|6056.2|253
1729578600000|2024-10-22 06:30:00|6058.7|6056.9|6057|6055.2|6058.7|6056.9|6056.2|6054.1|182
1729578900000|2024-10-22 06:35:00|6057.4|6055.6|6056.2|6054.4|6059|6057.2|6055.9|6054.1|200
1729579200000|2024-10-22 06:40:00|6056.1|6054.3|6055.7|6053.9|6056.4|6054.4|6054.6|6052.8|175
1729579500000|2024-10-22 06:45:00|6055.8|6054|6054.4|6052.6|6056.4|6054.6|6054.3|6052.5|200
1729579800000|2024-10-22 06:50:00|6054.3|6052.5|6056.5|6054.7|6056.8|6055|6054.3|6052.5|131
1729580100000|2024-10-22 06:55:00|6056.4|6054.6|6053.3|6051.5|6056.4|6054.6|6053.2|6051.4|189
1729580400000|2024-10-22 07:00:00|6053.2|6051.4|6056|6054.2|6056.6|6054.8|6052.3|6050.5|273
1729580700000|2024-10-22 07:05:00|6055.7|6053.9|6055.6|6053.8|6057.6|6055.8|6054.5|6052.7|235
1729581000000|2024-10-22 07:10:00|6055.5|6053.7|6056.8|6055|6057.5|6055.7|6055.2|6053.4|215
1729581300000|2024-10-22 07:15:00|6056.9|6055.1|6056.3|6054.5|6057.2|6055.4|6055.9|6054.1|190
1729581600000|2024-10-22 07:20:00|6056.4|6054.6|6056.1|6054.3|6058.2|6056.4|6055.3|6053.5|135
1729581900000|2024-10-22 07:25:00|6056.2|6054.4|6055.8|6054|6056.7|6054.9|6054.4|6052.6|162
1729582200000|2024-10-22 07:30:00|6055.9|6054.1|6054.7|6052.9|6056.8|6055|6054|6052.2|178
1729582500000|2024-10-22 07:35:00|6054.6|6052.8|6056.4|6054.6|6058.5|6056.7|6054.6|6052.8|146
1729582800000|2024-10-22 07:40:00|6056.3|6054.5|6058.3|6056.5|6058.3|6056.5|6056|6054.2|233
1729583100000|2024-10-22 07:45:00|6058.2|6056.4|6054.9|6053.1|6058.6|6056.8|6054.6|6052.8|178
1729583400000|2024-10-22 07:50:00|6054.8|6053|6054.1|6052.3|6055.5|6053.7|6053.5|6051.7|190
1729583700000|2024-10-22 07:55:00|6054|6052.2|6054.8|6053|6055.3|6053.5|6053.9|6052.1|186
1729584000000|2024-10-22 08:00:00|6054.9|6053.1|6057.1|6055.3|6057.2|6055.4|6054.3|6052.5|190
1729584300000|2024-10-22 08:05:00|6057|6055.2|6057.9|6056.1|6058|6056.2|6055.4|6053.6|198
1729584600000|2024-10-22 08:10:00|6058|6056.2|6060.2|6057.2|6060.3|6057.6|6057.5|6055.7|251
1729584900000|2024-10-22 08:15:00|6059.7|6057.9|6060.1|6058.3|6060.6|6058.8|6059.1|6057.3|221
1729585200000|2024-10-22 08:20:00|6059.7|6057.9|6059.6|6057.8|6061|6059.2|6058.1|6056.3|177
1729585500000|2024-10-22 08:25:00|6059.5|6057.7|6058.1|6056.3|6059.5|6057.7|6057.6|6055.8|164
1729585800000|2024-10-22 08:30:00|6058|6056.2|6055.3|6053.5|6058.7|6056.9|6054.8|6053|113
1729586100000|2024-10-22 08:35:00|6055.4|6053.6|6054.3|6052.5|6055.5|6053.7|6052.7|6050.9|113
1729586400000|2024-10-22 08:40:00|6054.2|6052.4|6054.1|6052.3|6054.3|6052.5|6053.2|6051.4|83
1729586700000|2024-10-22 08:45:00|6054.2|6052.4|6053.5|6051.7|6054.2|6052.4|6052.8|6051|77
1729587000000|2024-10-22 08:50:00|6053.6|6051.8|6053.7|6051.9|6055.4|6053.6|6053.1|6051.3|89
1729587300000|2024-10-22 08:55:00|6053.6|6051.8|6051.3|6049.5|6054|6052.2|6051.1|6049.3|133
1729587600000|2024-10-22 09:00:00|6051.1|6049.3|6051.1|6048.1|6051.2|6049.3|6049.4|6047.5|132
1729587900000|2024-10-22 09:05:00|6050.5|6048.7|6051.5|6049.7|6053.3|6051.5|6049.6|6047.8|122
1729588200000|2024-10-22 09:10:00|6051.4|6049.6|6049.7|6047.9|6051.6|6049.8|6049|6047.2|108
1729588500000|2024-10-22 09:15:00|6050.1|6048.3|6048.8|6047|6050.6|6048.8|6048.4|6045.4|110
1729588800000|2024-10-22 09:20:00|6048.3|6046.5|6050.8|6049|6050.9|6049.1|6048|6046.2|143
1729589100000|2024-10-22 09:25:00|6051|6049.2|6052.4|6049.4|6052.9|6050.5|6050.9|6049|181
1729589400000|2024-10-22 09:30:00|6051.5|6049.7|6053.2|6051.4|6054|6052.2|6051.2|6049.4|221
1729589700000|2024-10-22 09:35:00|6053.3|6051.5|6055.2|6053.4|6055.3|6053.5|6052.8|6051|237
1729590000000|2024-10-22 09:40:00|6055.1|6053.3|6052.4|6050.6|6056.4|6054.6|6052.4|6050.6|190
1729590300000|2024-10-22 09:45:00|6052.5|6050.7|6054.5|6052.7|6054.5|6052.7|6052.1|6050.3|198
1729590600000|2024-10-22 09:50:00|6054.6|6052.8|6052.4|6050.6|6055|6053.2|6052.1|6050.3|186
1729590900000|2024-10-22 09:55:00|6052.3|6050.5|6050.7|6048.9|6052.5|6050.7|6049.2|6047.4|183
1729591200000|2024-10-22 10:00:00|6050.5|6048.7|6051.4|6049.6|6052.1|6050.3|6049.9|6048.1|152
1729591500000|2024-10-22 10:05:00|6051.5|6049.7|6054.5|6052.7|6054.6|6052.8|6051.2|6049.4|140
1729591800000|2024-10-22 10:10:00|6054.6|6052.8|6056.5|6054.7|6056.5|6054.7|6053.8|6052|144
1729592100000|2024-10-22 10:15:00|6056.4|6054.6|6056.2|6054.4|6057.2|6055.4|6055.1|6053.3|99
1729592400000|2024-10-22 10:20:00|6056.1|6054.3|6056.5|6054.7|6056.7|6054.9|6055.2|6053.4|110
1729592700000|2024-10-22 10:25:00|6056.4|6054.6|6056.8|6055|6057.5|6055.7|6056.1|6054.3|156
1729593000000|2024-10-22 10:30:00|6056.9|6055.1|6058.4|6056.6|6058.4|6056.6|6056.7|6054.9|271
1729593300000|2024-10-22 10:35:00|6058.3|6056.5|6058.9|6057.1|6059.4|6057.6|6057.7|6055.9|188
1729593600000|2024-10-22 10:40:00|6058.8|6057|6058.3|6056.5|6059|6057.2|6057.5|6055.7|203
1729593900000|2024-10-22 10:45:00|6058.1|6056.3|6057.3|6055.5|6058.8|6057|6057.3|6055.5|201
1729594200000|2024-10-22 10:50:00|6057.2|6055.4|6054.8|6053|6057.3|6055.5|6054|6052.2|162
1729594500000|2024-10-22 10:55:00|6054.7|6052.9|6054.7|6052.9|6055.2|6053.4|6054.1|6052.3|182
1729594800000|2024-10-22 11:00:00|6054.6|6052.8|6053.9|6052.1|6054.8|6053|6053.2|6051.4|134
1729595100000|2024-10-22 11:05:00|6053.7|6051.9|6053.1|6051.3|6054.1|6052.3|6052.9|6051.1|107
1729595400000|2024-10-22 11:10:00|6053.2|6051.4|6053|6051.2|6054.1|6052.3|6052.5|6050.7|125
1729595700000|2024-10-22 11:15:00|6052.9|6051.1|6053.5|6051.7|6054|6052.2|6052.9|6051.1|109
1729596000000|2024-10-22 11:20:00|6053.4|6051.6|6053.2|6051.4|6053.7|6051.9|6053|6051.2|100
1729596300000|2024-10-22 11:25:00|6053.1|6051.3|6055.2|6053.4|6055.6|6053.8|6052.9|6051.1|155
1729596600000|2024-10-22 11:30:00|6055.3|6053.5|6053.9|6052.1|6055.7|6053.9|6053.6|6051.8|133
1729596900000|2024-10-22 11:35:00|6054|6052.2|6054.3|6052.5|6055.1|6053.3|6053.1|6051.3|171
1729597200000|2024-10-22 11:40:00|6054.2|6052.4|6053.3|6051.5|6055.1|6053.3|6053.1|6051.3|109
1729597500000|2024-10-22 11:45:00|6053.2|6051.4|6052.6|6050.8|6053.6|6051.8|6051.6|6049.8|151
1729597800000|2024-10-22 11:50:00|6052.7|6050.9|6053.1|6051.3|6053.2|6051.4|6051.8|6050|161
1729598100000|2024-10-22 11:55:00|6053|6051.2|6052.7|6050.9|6053.2|6051.4|6051.6|6049.8|265
1729598400000|2024-10-22 12:00:00|6052.8|6051|6054.3|6052.5|6055|6053.2|6052.5|6050.7|280
1729598700000|2024-10-22 12:05:00|6054.4|6052.6|6057.1|6054.1|6057.2|6054.4|6054.4|6051.8|186
1729599000000|2024-10-22 12:10:00|6057.2|6054.2|6058.3|6056.5|6058.7|6056.8|6056.7|6053.7|153
1729599300000|2024-10-22 12:15:00|6058.6|6056.8|6057.8|6056|6058.8|6057|6056.2|6054.4|170
1729599600000|2024-10-22 12:20:00|6057.6|6055.8|6055.9|6054.1|6058.4|6056.4|6055.5|6053.7|158
1729599900000|2024-10-22 12:25:00|6055.8|6054|6055.9|6052.9|6056.3|6054.1|6054.5|6052.7|160
1729600200000|2024-10-22 12:30:00|6055.8|6052.8|6054|6051|6055.8|6053.4|6053.8|6050.8|264
1729600500000|2024-10-22 12:35:00|6053.9|6050.9|6054.9|6053.1|6055.5|6053.7|6053.1|6050.1|214
1729600800000|2024-10-22 12:40:00|6055|6053.2|6057.8|6056|6057.8|6056|6054.5|6052.7|192
1729601100000|2024-10-22 12:45:00|6057.9|6056.1|6055.8|6054|6058|6056.2|6054.4|6052.6|173
1729601400000|2024-10-22 12:50:00|6055.7|6053.9|6054.3|6052.5|6055.9|6054.1|6054|6052.2|176
1729601700000|2024-10-22 12:55:00|6054.4|6052.6|6054.6|6052.8|6055.5|6053.7|6053.3|6050.9|236
1729602000000|2024-10-22 13:00:00|6054.5|6052.7|6053.3|6051.5|6055.3|6053.5|6052.6|6050.8|181
1729602300000|2024-10-22 13:05:00|6053.2|6051.4|6054.5|6052.7|6055.7|6053.9|6053.2|6051.4|243
1729602600000|2024-10-22 13:10:00|6054.6|6052.8|6057.2|6054.2|6057.3|6055.1|6054.6|6052.3|201
1729602900000|2024-10-22 13:15:00|6057.3|6054.3|6058.5|6056.7|6061|6058|6056.7|6054.3|172
1729603200000|2024-10-22 13:20:00|6058.4|6056.6|6058.5|6056.7|6061.4|6058.7|6058.4|6056.3|246
1729603500000|2024-10-22 13:25:00|6058.6|6056.8|6060.8|6059|6061.4|6059.6|6057.6|6055.8|204
1729603800000|2024-10-22 13:30:00|6060.9|6059.1|6060.1|6058.3|6062|6060.2|6058.5|6056.7|276
1729604100000|2024-10-22 13:35:00|6059.9|6058.1|6059.8|6058|6061.3|6059.5|6058|6056.2|379
1729604400000|2024-10-22 13:40:00|6059.7|6057.9|6055.2|6052.2|6059.7|6057.9|6054.6|6051.6|306
1729604700000|2024-10-22 13:45:00|6055.1|6052.1|6057.1|6055.3|6058.4|6055.4|6055.1|6052.1|248
1729605000000|2024-10-22 13:50:00|6056.9|6055.1|6056.3|6054.5|6058.6|6056.8|6055.3|6053.5|264
1729605300000|2024-10-22 13:55:00|6056.4|6054.6|6054|6052.2|6056.4|6054.6|6051.5|6049.7|326
1729605600000|2024-10-22 14:00:00|6054.2|6052.4|6048.6|6046.8|6054.7|6052.9|6048.3|6046.5|413
1729605900000|2024-10-22 14:05:00|6048.7|6046.9|6048.4|6046.6|6049.3|6047.5|6045.9|6044.1|342
1729606200000|2024-10-22 14:10:00|6048.3|6046.5|6045.9|6042.9|6050.1|6047.4|6044.8|6042.9|343
1729606500000|2024-10-22 14:15:00|6045.3|6042.3|6046.9|6045.1|6051.2|6048.7|6044.4|6041.4|358
1729606800000|2024-10-22 14:20:00|6047.1|6045.3|6047.9|6044.9|6048.7|6046.9|6046.7|6044.8|373
1729607100000|2024-10-22 14:25:00|6047.8|6044.8|6046.4|6044.6|6048|6046.2|6045.4|6043.6|246
1729607400000|2024-10-22 14:30:00|6046.3|6044.5|6048.1|6046.3|6048.2|6046.4|6046.1|6044.3|290
1729607700000|2024-10-22 14:35:00|6048.2|6046.4|6048.4|6046.6|6050.8|6049|6048|6046.2|227
1729608000000|2024-10-22 14:40:00|6048.5|6046.7|6049.3|6047.5|6049.9|6047.9|6047.2|6045.4|284
1729608300000|2024-10-22 14:45:00|6049.2|6047.4|6049.1|6047.3|6051.2|6048.8|6047.4|6045.6|280
1729608600000|2024-10-22 14:50:00|6049.2|6047.4|6049.2|6047.4|6050.3|6048.5|6047.7|6045.9|285
1729608900000|2024-10-22 14:55:00|6049.3|6047.5|6048.2|6046.4|6050.4|6048.6|6047.5|6045.7|240
1729609200000|2024-10-22 15:00:00|6048.3|6046.5|6046.2|6044.4|6048.7|6046.9|6046.2|6044.4|262
1729609500000|2024-10-22 15:05:00|6046.1|6044.3|6049.2|6047.4|6049.6|6047.8|6046.1|6044.3|222
1729609800000|2024-10-22 15:10:00|6049.1|6047.3|6048.3|6046.5|6049.4|6047.6|6046.5|6044.7|198
1729610100000|2024-10-22 15:15:00|6048.2|6046.4|6048.2|6046.4|6049.6|6047.8|6046.4|6044.6|250
1729610400000|2024-10-22 15:20:00|6048.3|6046.5|6047.8|6046|6049.3|6047.5|6047.2|6045.4|217
1729610700000|2024-10-22 15:25:00|6047.9|6046.1|6047.8|6046|6048.8|6047|6047.1|6045.3|240
1729611000000|2024-10-22 15:30:00|6047.9|6046.1|6047.1|6045.3|6049.3|6047.5|6047.1|6045.3|159
1729611300000|2024-10-22 15:35:00|6047.2|6045.4|6045.9|6044.1|6047.3|6045.5|6045.2|6043.3|167
1729611600000|2024-10-22 15:40:00|6046|6044.2|6044.1|6042.3|6046.2|6044.4|6043.1|6041.3|240
1729611900000|2024-10-22 15:45:00|6044.2|6042.4|6045.3|6043.5|6046|6044.2|6044.2|6042.4|162
1729612200000|2024-10-22 15:50:00|6045.2|6043.4|6045.4|6043.6|6046.5|6044.7|6044.6|6042.8|154
1729612500000|2024-10-22 15:55:00|6045.3|6043.5|6044.6|6042.8|6045.6|6043.8|6043.8|6042|218
1729612800000|2024-10-22 16:00:00|6044.5|6042.7|6043.1|6041.3|6044.5|6042.7|6042|6040.2|211
1729613100000|2024-10-22 16:05:00|6043|6041.2|6042.8|6041|6043.4|6041.6|6041.8|6040|169
1729613400000|2024-10-22 16:10:00|6042.9|6041.1|6043.2|6041.4|6043.8|6042|6042.1|6040.3|139
1729613700000|2024-10-22 16:15:00|6043.1|6041.3|6044.4|6042.6|6045|6043.2|6043.1|6041.3|126
1729614000000|2024-10-22 16:20:00|6044.3|6042.5|6043.2|6041.4|6044.3|6042.5|6042.4|6040.6|112
1729614300000|2024-10-22 16:25:00|6043.3|6041.5|6043.1|6041.3|6043.4|6041.6|6042.4|6040.6|147
1729614600000|2024-10-22 16:30:00|6043.2|6041.4|6044.8|6043|6044.9|6043.1|6043.2|6041.4|121
1729614900000|2024-10-22 16:35:00|6044.7|6042.9|6044.5|6042.7|6045.5|6043.7|6044|6042.2|123
1729615200000|2024-10-22 16:40:00|6044.6|6042.8|6044.1|6042.3|6045.1|6043.3|6043.9|6042.1|174
1729615500000|2024-10-22 16:45:00|6044|6042.2|6046.8|6045|6046.9|6045.1|6044|6042.2|99
1729615800000|2024-10-22 16:50:00|6046.7|6044.9|6047.1|6045.3|6047.8|6046|6046.5|6044.7|157
1729616100000|2024-10-22 16:55:00|6047|6045.2|6048.2|6046.4|6048.3|6046.5|6046.6|6044.8|144
1729616400000|2024-10-22 17:00:00|6048.3|6046.5|6049.7|6047.9|6049.9|6048.1|6048.1|6046.3|199
1729616700000|2024-10-22 17:05:00|6049.6|6047.8|6047.5|6045.7|6049.8|6048|6046.5|6044.7|165
1729617000000|2024-10-22 17:10:00|6047.6|6045.8|6047.6|6045.8|6048.4|6046.6|6047.2|6044.4|113
1729617300000|2024-10-22 17:15:00|6047.5|6045.7|6049|6047.2|6049.3|6047.5|6047.3|6045.5|130
1729617600000|2024-10-22 17:20:00|6049.1|6047.3|6047.7|6045.9|6049.3|6047.5|6047.4|6045.6|160
1729617900000|2024-10-22 17:25:00|6047.6|6045.8|6048.1|6046.3|6049.3|6047.5|6047.6|6045.8|117
1729618200000|2024-10-22 17:30:00|6048.2|6046.4|6049.5|6047.7|6049.5|6047.7|6047.9|6046.1|124
1729618500000|2024-10-22 17:35:00|6049.6|6047.8|6051.4|6049.6|6052.1|6050.3|6049.6|6047.8|175
1729618800000|2024-10-22 17:40:00|6051.5|6049.7|6053|6051.2|6053.7|6051.9|6051.5|6049.7|183
1729619100000|2024-10-22 17:45:00|6052.9|6051.1|6051.7|6049.9|6053.2|6051.4|6051.3|6049.5|128
1729619400000|2024-10-22 17:50:00|6051.8|6050|6053.6|6051.8|6053.7|6051.9|6051.8|6050|177
1729619700000|2024-10-22 17:55:00|6053.7|6051.9|6054.5|6051.5|6054.6|6052.8|6053.3|6051|119
1729620000000|2024-10-22 18:00:00|6054.6|6051.6|6054|6052.2|6054.9|6052.5|6052.7|6050.5|112
1729620300000|2024-10-22 18:05:00|6054.1|6052.3|6051|6049.2|6054.1|6052.3|6050.8|6049|120
1729620600000|2024-10-22 18:10:00|6050.9|6049.1|6048.4|6046.6|6050.9|6049.1|6048.3|6046.5|106
1729620900000|2024-10-22 18:15:00|6048.3|6046.5|6048.3|6046.5|6049.6|6047.8|6048.2|6046.4|96
1729621200000|2024-10-22 18:20:00|6048.4|6046.6|6049.5|6047.7|6050.2|6048.4|6048.1|6046.3|107
1729621500000|2024-10-22 18:25:00|6049.4|6047.6|6049.4|6047.6|6050.8|6048.4|6049.3|6047.5|116
1729621800000|2024-10-22 18:30:00|6049.3|6047.5|6050|6048.2|6050.9|6049.1|6049.2|6047.4|131
1729622100000|2024-10-22 18:35:00|6050.1|6048.3|6048.8|6047|6050.5|6048.7|6048.8|6047|79
1729622400000|2024-10-22 18:40:00|6048.7|6046.9|6047.7|6045.9|6049|6047.2|6046.8|6045|110
1729622700000|2024-10-22 18:45:00|6047.8|6046|6047.3|6045.5|6048.1|6046.3|6046.8|6045|126
1729623000000|2024-10-22 18:50:00|6047.2|6045.4|6047.8|6046|6048.5|6046.7|6047.2|6045.4|179
1729623300000|2024-10-22 18:55:00|6047.7|6045.9|6046|6044.2|6048|6046.2|6046|6044.2|166
1729623600000|2024-10-22 19:00:00|6045.9|6044.1|6047.6|6044.6|6047.6|6044.9|6044.3|6042.5|165
1729623900000|2024-10-22 19:05:00|6047.5|6044.5|6048.1|6045.1|6048.1|6045.4|6046.4|6043.7|101
1729624200000|2024-10-22 19:10:00|6048.2|6045.2|6048.1|6046.3|6048.8|6047|6047.5|6045.1|136
1729624500000|2024-10-22 19:15:00|6048|6046.2|6047.4|6045.6|6048.4|6046.6|6047.4|6045.6|105
1729624800000|2024-10-22 19:20:00|6047.5|6045.7|6047.7|6045.9|6047.7|6045.9|6047|6045.2|47
1729625100000|2024-10-22 19:25:00|6047.8|6046|6048.2|6046.4|6049|6047.2|6047.8|6046|77
1729625400000|2024-10-22 19:30:00|6048.3|6046.5|6048.3|6046.5|6049.1|6047.3|6048|6046.2|106
1729625700000|2024-10-22 19:35:00|6048.4|6046.6|6046.2|6044.4|6048.7|6046.9|6046|6044.2|79
1729626000000|2024-10-22 19:40:00|6046.5|6044.7|6047.2|6045.4|6048.1|6046.3|6046.4|6044.6|120
1729626300000|2024-10-22 19:45:00|6047.3|6045.5|6047.5|6045.7|6047.9|6046.1|6047.2|6045.4|90
1729626600000|2024-10-22 19:50:00|6047.6|6045.8|6046.8|6045|6048|6046.2|6046.7|6044.9|119
1729626900000|2024-10-22 19:55:00|6046.7|6044.9|6044.6|6042.8|6046.9|6045.1|6044.6|6042.8|143
1729627200000|2024-10-22 20:00:00|6044.5|6042.7|6043.1|6041.3|6044.6|6042.8|6042.5|6040.7|152
1729627500000|2024-10-22 20:05:00|6043|6041.2|6043.7|6041.9|6044|6042.2|6043|6041.2|61
1729627800000|2024-10-22 20:10:00|6043.8|6042|6042.5|6040.7|6044.1|6042.3|6042.5|6040.3|80
1729628100000|2024-10-22 20:15:00|6042.6|6040.8|6042.6|6040.8|6042.8|6040.9|6041.5|6039.1|77
1729628400000|2024-10-22 20:20:00|6042.5|6040.7|6041.5|6039.7|6042.6|6040.8|6041.5|6039.5|48
1729628700000|2024-10-22 20:25:00|6041.4|6039.6|6042.6|6040.8|6042.7|6040.9|6041.4|6039.6|54
1729629000000|2024-10-22 20:30:00|6042.7|6040.9|6043|6041.2|6043.1|6041.3|6042.5|6040.7|28
1729629300000|2024-10-22 20:35:00|6043.1|6041.3|6043.8|6042|6044.2|6042.4|6042.9|6041.1|35
1729629600000|2024-10-22 20:40:00|6043.7|6041.9|6044.3|6042.5|6045.2|6042.7|6043.6|6041.7|54
1729629900000|2024-10-22 20:45:00|6044.4|6042.6|6045.4|6042.4|6045.4|6042.6|6044.1|6041.7|48
1729630200000|2024-10-22 20:50:00|6045.5|6042.5|6044.8|6041.8|6045.6|6043.1|6044.6|6041.6|56
1729630500000|2024-10-22 20:55:00|6045.7|6040.9|6046|6040.2|6046.9|6041.6|6045.5|6040.2|113
1729630800000|2024-10-22 21:00:00|6046.2|6040.4|6050.4|6044.6|6056.4|6050.6|6046.2|6040.4|22
1729631100000|2024-10-22 21:05:00|6050.3|6044.5|6049.7|6043.9|6050.6|6044.8|6049.5|6043.7|56
1729631400000|2024-10-22 21:10:00|6049.6|6043.8|6049.6|6043.8|6050.3|6044.5|6049.4|6043.6|50
1729631700000|2024-10-22 21:15:00|6049.7|6043.9|6048.9|6043.1|6049.7|6043.9|6048.3|6042.5|84
1729632000000|2024-10-22 21:20:00|6048.8|6043|6049.1|6043.3|6049.8|6044|6047.9|6042.1|70
1729632300000|2024-10-22 21:25:00|6049|6043.2|6046.2|6040.4|6049|6043.2|6045.7|6039.9|98
1729632600000|2024-10-22 21:30:00|6046|6040.2|6047.6|6041.8|6047.6|6041.8|6046|6040.2|95
1729632900000|2024-10-22 21:35:00|6047.7|6041.9|6049|6043.2|6049.1|6043.3|6047.7|6041.9|63
1729633200000|2024-10-22 21:40:00|6049.1|6043.3|6046.6|6040.8|6049.6|6043.8|6046.4|6040.6|132
1729633500000|2024-10-22 21:45:00|6046.7|6040.9|6045.2|6039.4|6046.9|6041.5|6044.9|6039.1|291
1729633800000|2024-10-22 21:50:00|6045.3|6039.5|6046.4|6040.6|6046.5|6040.7|6044.9|6039.1|107
1729634100000|2024-10-22 21:55:00|6046.5|6040.7|6048.3|6042.5|6048.4|6042.6|6046.2|6040.4|99
1729634400000|2024-10-22 22:00:00|6048.2|6042.4|6044.9|6040.1|6048.2|6042.4|6044.8|6040|148
1729634700000|2024-10-22 22:05:00|6044|6041|6043.8|6040.8|6044.3|6041.3|6043|6040|70
1729635000000|2024-10-22 22:10:00|6043.9|6040.9|6044|6041|6044.7|6041.7|6043.6|6040.6|47
1729635300000|2024-10-22 22:15:00|6044.1|6041.1|6044.6|6041.6|6044.7|6041.7|6044.1|6041.1|90
1729635600000|2024-10-22 22:20:00|6044.5|6041.5|6044.5|6041.5|6044.5|6041.5|6044.2|6041.2|10
1729635900000|2024-10-22 22:25:00|6044.6|6041.6|6045|6042|6045.1|6042.1|6044.4|6041.4|26
1729636200000|2024-10-22 22:30:00|6045.1|6042.1|6045.4|6042.4|6045.4|6042.4|6044.8|6041.8|17
1729636500000|2024-10-22 22:35:00|6045.5|6042.5|6046.1|6043.1|6046.1|6043.1|6045.5|6042.5|28
1729636800000|2024-10-22 22:40:00|6046|6043|6045.6|6042.6|6046.1|6043.1|6045.6|6042.6|11
1729637100000|2024-10-22 22:45:00|6045.5|6042.5|6045.2|6042.2|6045.8|6042.8|6045|6042|21
1729637400000|2024-10-22 22:50:00|6045.1|6042.1|6044|6041|6045.1|6042.1|6043.1|6040.1|35
1729637700000|2024-10-22 22:55:00|6043.9|6040.9|6044.4|6041.4|6044.4|6041.4|6043.7|6040.7|24
1729638000000|2024-10-22 23:00:00|6044.3|6041.3|6043.2|6040.2|6044.7|6041.7|6042.9|6039.9|55
1729638300000|2024-10-22 23:05:00|6043.1|6040.1|6043.7|6040.7|6044|6041|6042.9|6039.9|39
1729638600000|2024-10-22 23:10:00|6043.6|6040.6|6044.8|6041.8|6045.2|6042.2|6043.6|6040.6|40
1729638900000|2024-10-22 23:15:00|6044.7|6041.7|6043.6|6040.6|6044.7|6041.7|6043.6|6040.6|27
1729639200000|2024-10-22 23:20:00|6043.7|6040.7|6044.4|6041.4|6044.5|6041.5|6043.7|6040.7|14
1729639500000|2024-10-22 23:25:00|6044.1|6042.3|6044|6041|6044.7|6042.4|6043.7|6040.7|35
1729639800000|2024-10-22 23:30:00|6044.1|6041.1|6044|6042.2|6045.1|6042.6|6043.1|6040.1|53
1729640100000|2024-10-22 23:35:00|6043.9|6042.1|6044.9|6041.9|6045.1|6042.1|6043.8|6041.4|23
1729640400000|2024-10-22 23:40:00|6044.8|6041.8|6045.8|6042.8|6046.1|6043.1|6044.6|6041.6|41
1729640700000|2024-10-22 23:45:00|6045.7|6042.7|6045.5|6042.5|6046.5|6043.5|6045.4|6042.4|43
1729641000000|2024-10-22 23:50:00|6045.4|6042.4|6046.4|6043.4|6046.5|6043.5|6045.3|6042.3|33
1729641300000|2024-10-22 23:55:00|6046.6|6043.6|6044.4|6042.6|6046.8|6044.2|6044.3|6042.5|32
1729641600000|2024-10-23 00:00:00|6044.3|6042.5|6042.5|6040.7|6045.6|6043|6042|6039.8|148
1729641900000|2024-10-23 00:05:00|6042.6|6040.8|6043.6|6041.8|6044|6042.2|6042.3|6040.5|183
1729642200000|2024-10-23 00:10:00|6043.5|6041.7|6043.1|6041.3|6043.9|6041.7|6041.7|6039.7|191
1729642500000|2024-10-23 00:15:00|6043.2|6041.4|6043|6041.2|6043.7|6041.9|6042.4|6040.5|164
1729642800000|2024-10-23 00:20:00|6043.1|6041.3|6045.3|6043.5|6045.4|6043.6|6042.4|6040.6|219
1729643100000|2024-10-23 00:25:00|6045.4|6043.6|6045.5|6043.7|6046.5|6044.7|6045.2|6043.4|161
1729643400000|2024-10-23 00:30:00|6045.4|6043.6|6044|6042.2|6045.6|6043.8|6043.6|6041.3|129
1729643700000|2024-10-23 00:35:00|6044.1|6042.3|6043.4|6041.6|6045.1|6043.3|6043.2|6041.4|157
1729644000000|2024-10-23 00:40:00|6043.3|6041.5|6041.9|6038.9|6044.7|6042.9|6041.9|6038.9|153
1729644300000|2024-10-23 00:45:00|6042|6039|6037.5|6035.7|6042|6039.5|6037.4|6035|103
1729644600000|2024-10-23 00:50:00|6037.6|6035.8|6035.6|6033.8|6038.4|6036.1|6035.5|6033.2|210
1729644900000|2024-10-23 00:55:00|6035.8|6034|6034.6|6032.8|6037.6|6035.1|6033.2|6031.2|256
1729645200000|2024-10-23 01:00:00|6034.7|6032.9|6037.2|6035.4|6038|6036.2|6034.7|6032.9|189
1729645500000|2024-10-23 01:05:00|6037.8|6034.8|6036.1|6034.3|6037.8|6035.7|6035.3|6033.5|131
1729645800000|2024-10-23 01:10:00|6036.2|6034.4|6035.7|6032.7|6036.2|6034.4|6033.6|6031.8|221
1729646100000|2024-10-23 01:15:00|6035.6|6032.6|6031|6029.2|6036|6033.1|6030|6027.6|290
1729646400000|2024-10-23 01:20:00|6030.9|6029.1|6031.1|6028.1|6032.4|6029.8|6029.9|6027.1|166
1729646700000|2024-10-23 01:25:00|6031|6028|6030.9|6029.1|6031.4|6029.3|6030.3|6027.9|252
1729647000000|2024-10-23 01:30:00|6031.1|6029.3|6034.6|6031.6|6035.5|6032.6|6030.8|6029|245
1729647300000|2024-10-23 01:35:00|6034.5|6031.5|6035.5|6033.7|6036.6|6034.6|6033.7|6031.3|175
1729647600000|2024-10-23 01:40:00|6035.3|6033.5|6037|6034|6037.1|6034.1|6034.1|6031.1|212
1729647900000|2024-10-23 01:45:00|6036.2|6034.4|6040.2|6037.2|6042.1|6039.1|6036.2|6033.9|245
1729648200000|2024-10-23 01:50:00|6040.1|6037.1|6040.1|6037.1|6041.5|6038.5|6038|6035|174
1729648500000|2024-10-23 01:55:00|6040.2|6037.2|6043.1|6040.1|6043.2|6040.2|6040.2|6037.2|228
1729648800000|2024-10-23 02:00:00|6042.8|6039.8|6044.3|6042.5|6046|6043|6042.8|6039.8|212
1729649100000|2024-10-23 02:05:00|6044.2|6042.4|6045.2|6043.4|6046|6044.2|6043.1|6040.8|174
1729649400000|2024-10-23 02:10:00|6045.1|6043.3|6044.6|6042.8|6047.3|6045.5|6044.2|6042.4|186
1729649700000|2024-10-23 02:15:00|6044.5|6042.7|6045.7|6042.7|6046.2|6043.8|6044.3|6041.9|243
1729650000000|2024-10-23 02:20:00|6045.9|6042.9|6048.1|6045.1|6048.1|6045.1|6045.2|6042.2|235
1729650300000|2024-10-23 02:25:00|6048.2|6045.2|6046.5|6043.5|6049.2|6046.9|6046|6043.3|149
1729650600000|2024-10-23 02:30:00|6046.6|6043.6|6046.1|6043.1|6047.1|6044.1|6044.9|6041.9|181
1729650900000|2024-10-23 02:35:00|6046.2|6043.2|6045.1|6042.1|6047.3|6044.7|6045.1|6042.1|177
1729651200000|2024-10-23 02:40:00|6045.2|6042.2|6049.4|6047.6|6049.5|6047.7|6044.3|6041.5|179
1729651500000|2024-10-23 02:45:00|6049.5|6047.7|6051|6048|6051.5|6049.7|6048.4|6046.6|159
1729651800000|2024-10-23 02:50:00|6050.9|6047.9|6049.3|6047.5|6051|6048.7|6049.2|6046.8|217
1729652100000|2024-10-23 02:55:00|6049.4|6047.6|6050.1|6047.1|6052.3|6049.7|6049.3|6047.1|224
1729652400000|2024-10-23 03:00:00|6050.2|6047.2|6052.7|6049.7|6053.5|6050.5|6050.1|6047.1|214
1729652700000|2024-10-23 03:05:00|6053|6050|6053.7|6050.7|6054.3|6051.3|6052.3|6049.4|145
1729653000000|2024-10-23 03:10:00|6053.6|6050.6|6053.3|6050.3|6054.6|6051.6|6053.2|6050.3|153
1729653300000|2024-10-23 03:15:00|6053.4|6050.4|6051.9|6050.1|6053.6|6051.2|6051.9|6049|110
1729653600000|2024-10-23 03:20:00|6052.2|6049.2|6048.9|6047.1|6052.2|6049.3|6048.8|6047|191
1729653900000|2024-10-23 03:25:00|6048.8|6047|6047.4|6044.4|6050.1|6048.3|6047.4|6044.4|191
1729654200000|2024-10-23 03:30:00|6047.3|6044.3|6045.4|6043.6|6047.6|6044.9|6045|6043.1|152
1729654500000|2024-10-23 03:35:00|6045.5|6043.7|6046.2|6044.4|6046.9|6045.1|6045.5|6043.7|107
1729654800000|2024-10-23 03:40:00|6046.3|6044.5|6045.4|6043.6|6046.8|6045|6045.3|6043.5|144
1729655100000|2024-10-23 03:45:00|6045.3|6043.5|6045.5|6042.5|6045.9|6043.5|6044.4|6041.4|96
1729655400000|2024-10-23 03:50:00|6045.4|6042.4|6046.1|6043.1|6046.1|6043.7|6044.3|6042|153
1729655700000|2024-10-23 03:55:00|6046|6043|6043.6|6041.8|6046|6043.7|6043.1|6041.3|73
1729656000000|2024-10-23 04:00:00|6043.5|6041.7|6044.6|6042.8|6045|6043.2|6043.1|6041.3|96
1729656300000|2024-10-23 04:05:00|6044.5|6042.7|6040.6|6038.8|6044.7|6042.9|6039.4|6037.4|186
1729656600000|2024-10-23 04:10:00|6040.7|6038.9|6040.5|6038.7|6040.7|6038.9|6039.6|6037.8|99
1729656900000|2024-10-23 04:15:00|6040.6|6038.8|6041|6039.2|6041.9|6039.3|6039.3|6037.3|93
1729657200000|2024-10-23 04:20:00|6041.6|6038.6|6041.7|6038.7|6041.7|6039.3|6040.4|6037.8|103
1729657500000|2024-10-23 04:25:00|6041.3|6038.3|6041|6039.2|6041.8|6039.3|6039.9|6037.8|143
1729657800000|2024-10-23 04:30:00|6040.9|6039.1|6040.7|6038.9|6041.7|6039.6|6039.9|6038.1|117
1729658100000|2024-10-23 04:35:00|6040.6|6038.8|6038.8|6037|6040.6|6038.8|6038.7|6036.9|90
1729658400000|2024-10-23 04:40:00|6038.7|6036.9|6039.7|6037.9|6040.6|6038.8|6038.7|6036.9|79
1729658700000|2024-10-23 04:45:00|6039.8|6038|6038.9|6035.9|6040.1|6038.3|6038.6|6035.9|134
1729659000000|2024-10-23 04:50:00|6038.8|6035.8|6038.9|6037.1|6039.7|6037.3|6038.3|6035.3|70
1729659300000|2024-10-23 04:55:00|6039.1|6037.3|6038.8|6037|6039.4|6037.6|6038.4|6036.6|99
1729659600000|2024-10-23 05:00:00|6038.9|6037.1|6039.3|6037.5|6040|6038.2|6037.8|6036|174
1729659900000|2024-10-23 05:05:00|6039.2|6037.4|6039|6037.2|6040.1|6038.3|6037.2|6035.4|204
1729660200000|2024-10-23 05:10:00|6039.1|6037.3|6038.3|6036.5|6039.9|6038.1|6037.7|6035.9|171
1729660500000|2024-10-23 05:15:00|6038.4|6036.6|6038.2|6036.4|6039.1|6037.3|6038.2|6036.4|148
1729660800000|2024-10-23 05:20:00|6038|6036.2|6036.8|6035|6038.3|6036.5|6036.7|6034.9|148
1729661100000|2024-10-23 05:25:00|6036.9|6035.1|6037.3|6035.5|6037.5|6035.7|6035.9|6034.1|150
1729661400000|2024-10-23 05:30:00|6037.8|6036|6038.7|6036.9|6039.2|6037.4|6037.1|6035.3|198
1729661700000|2024-10-23 05:35:00|6038.8|6037|6038.7|6036.9|6040.4|6038.6|6038.7|6036.8|177
1729662000000|2024-10-23 05:40:00|6038.8|6037|6039.1|6037.3|6039.5|6037.7|6038.1|6036.3|221
1729662300000|2024-10-23 05:45:00|6039.2|6037.4|6038.5|6036.7|6039.4|6037.6|6037.8|6035.6|213
1729662600000|2024-10-23 05:50:00|6038.4|6036.6|6038.5|6036.7|6039.1|6037.3|6036.7|6034.9|135
1729662900000|2024-10-23 05:55:00|6038.4|6036.6|6038.9|6037.1|6038.9|6037.1|6037.8|6036|223
1729663200000|2024-10-23 06:00:00|6039.1|6037.3|6036.8|6035|6039.2|6037.4|6035.4|6033.6|233
1729663500000|2024-10-23 06:05:00|6037.1|6035.3|6035.6|6033.8|6037.1|6035.3|6034.7|6032.9|181
1729663800000|2024-10-23 06:10:00|6035.7|6033.9|6036|6034.2|6036.5|6034.7|6035.3|6033.5|136
1729664100000|2024-10-23 06:15:00|6036.1|6034.3|6035.4|6033.6|6037.5|6035.7|6035.4|6033.6|176
1729664400000|2024-10-23 06:20:00|6035.3|6033.5|6035.4|6033.6|6037.1|6035.3|6034.9|6033.1|167
1729664700000|2024-10-23 06:25:00|6035.3|6033.5|6034.8|6033|6035.4|6033.6|6031.8|6030|186
1729665000000|2024-10-23 06:30:00|6034.7|6032.9|6034.2|6032.4|6035.5|6033.3|6033.4|6031.3|213
1729665300000|2024-10-23 06:35:00|6034.1|6032.3|6033.1|6031.3|6034.3|6032.5|6032.6|6030.8|227
1729665600000|2024-10-23 06:40:00|6033.2|6031.4|6033.7|6031.9|6035.2|6032.8|6032.7|6030.4|185
1729665900000|2024-10-23 06:45:00|6033.5|6031.7|6032.9|6031.1|6034|6031.9|6032.2|6029.6|184
1729666200000|2024-10-23 06:50:00|6033|6031.2|6032|6030.2|6034|6032.2|6031.6|6029.8|165
1729666500000|2024-10-23 06:55:00|6031.9|6030.1|6033|6031.2|6033.5|6031.7|6031.4|6029.6|169
1729666800000|2024-10-23 07:00:00|6033.1|6031.3|6030.8|6029|6033.9|6031.5|6030|6027.9|281
1729667100000|2024-10-23 07:05:00|6030.9|6029.1|6031.6|6029.8|6032.1|6030.3|6029.4|6027.6|242
1729667400000|2024-10-23 07:10:00|6031.7|6029.9|6032.5|6029.5|6032.6|6030.4|6030.7|6028.9|158
1729667700000|2024-10-23 07:15:00|6031.9|6030.1|6032.9|6031.1|6033.5|6031.7|6030.9|6029.1|120
1729668000000|2024-10-23 07:20:00|6032.8|6031|6029.9|6028.1|6032.9|6031.1|6028.5|6026|194
1729668300000|2024-10-23 07:25:00|6029.7|6027.9|6030|6028.2|6030.5|6028.7|6027.6|6025.8|120
1729668600000|2024-10-23 07:30:00|6029.9|6028.1|6028.8|6027|6030.4|6028.6|6027.7|6025.9|155
1729668900000|2024-10-23 07:35:00|6028.9|6027.1|6031.2|6029.4|6031.4|6029.6|6028.8|6027|129
1729669200000|2024-10-23 07:40:00|6031.3|6029.5|6028.7|6026.9|6031.3|6029.5|6028|6026.2|126
1729669500000|2024-10-23 07:45:00|6028.8|6027|6029.7|6027.9|6029.7|6027.9|6027.2|6025.4|143
1729669800000|2024-10-23 07:50:00|6029.9|6028.1|6029.2|6027.4|6031.5|6029.4|6028.9|6027.1|173
1729670100000|2024-10-23 07:55:00|6029.3|6027.5|6028.4|6026.6|6029.5|6027.7|6028|6026.2|159
1729670400000|2024-10-23 08:00:00|6028.3|6026.5|6027.7|6025.9|6029.7|6027.9|6027.4|6025.6|190
1729670700000|2024-10-23 08:05:00|6027.6|6025.8|6030.2|6028.4|6030.2|6028.4|6027.4|6025.6|144
1729671000000|2024-10-23 08:10:00|6030|6028.2|6028.9|6027.1|6030|6028.2|6027.8|6026|154
1729671300000|2024-10-23 08:15:00|6029|6027.2|6029.9|6028.1|6030.4|6028.6|6028.9|6027.1|128
1729671600000|2024-10-23 08:20:00|6029.6|6027.8|6027.9|6026.1|6029.6|6027.8|6027.9|6026.1|129
1729671900000|2024-10-23 08:25:00|6028|6026.2|6028|6026.2|6029.2|6027.4|6027.9|6026.1|70
1729672200000|2024-10-23 08:30:00|6027.9|6026.1|6029.4|6027.6|6029.4|6027.6|6026.9|6025.1|108
1729672500000|2024-10-23 08:35:00|6029.5|6027.7|6029.2|6027.4|6031.6|6028.6|6028.5|6026.7|156
1729672800000|2024-10-23 08:40:00|6029.4|6027.6|6028.4|6026.6|6029.9|6028|6028|6026.2|159
1729673100000|2024-10-23 08:45:00|6028.5|6026.7|6028.8|6027|6029.7|6027.9|6027.5|6025.7|125
1729673400000|2024-10-23 08:50:00|6028.7|6026.9|6030.1|6028.3|6032.4|6030.1|6028.5|6026.4|157
1729673700000|2024-10-23 08:55:00|6030|6028.2|6028.6|6026.8|6030.7|6028.9|6028.6|6026.8|146
1729674000000|2024-10-23 09:00:00|6028.5|6026.7|6027.8|6026|6029.3|6027.5|6027.6|6025.8|95
1729674300000|2024-10-23 09:05:00|6027.7|6025.9|6028.4|6025.4|6029.1|6026.1|6027.3|6024.3|109
1729674600000|2024-10-23 09:10:00|6028.3|6025.3|6027.5|6025.7|6028.3|6025.8|6027.1|6024.1|122
1729674900000|2024-10-23 09:15:00|6027.4|6025.6|6027.7|6024.7|6029|6026.7|6027.2|6024.4|175
1729675200000|2024-10-23 09:20:00|6027.6|6024.6|6026.2|6024.4|6027.6|6025.3|6026.1|6024.1|146
1729675500000|2024-10-23 09:25:00|6026.3|6024.5|6025.6|6023.8|6026.3|6024.5|6024.9|6023.1|126
1729675800000|2024-10-23 09:30:00|6025.5|6023.7|6025.9|6024.1|6026.6|6024.8|6024.7|6022.9|137
1729676100000|2024-10-23 09:35:00|6026.1|6024.3|6025.9|6024.1|6026.4|6024.6|6025.3|6023.5|179
1729676400000|2024-10-23 09:40:00|6025.8|6024|6026.1|6024.3|6026.9|6025.1|6024.9|6023.1|130
1729676700000|2024-10-23 09:45:00|6026|6024.2|6025.4|6022.4|6026.5|6024.7|6025.1|6022.1|125
1729677000000|2024-10-23 09:50:00|6025.3|6022.3|6025.4|6023.6|6026.2|6023.6|6024.7|6022|173
1729677300000|2024-10-23 09:55:00|6026|6023|6024.4|6022.6|6026.5|6024|6024.2|6021.9|262
1729677600000|2024-10-23 10:00:00|6024.3|6022.5|6025.2|6022.2|6025.6|6022.6|6023.9|6021.1|102
1729677900000|2024-10-23 10:05:00|6025.4|6022.4|6027|6025.2|6027.1|6025.3|6024.8|6022|144
1729678200000|2024-10-23 10:10:00|6027.1|6025.3|6027.2|6025.4|6028.6|6026.8|6026.7|6024.9|109
1729678500000|2024-10-23 10:15:00|6027.3|6025.5|6026.9|6025.1|6027.4|6025.6|6026|6024.2|113
1729678800000|2024-10-23 10:20:00|6026.8|6025|6026.2|6024.4|6027|6025.1|6025.5|6023.5|111
1729679100000|2024-10-23 10:25:00|6026.1|6024.3|6025.8|6024|6027.4|6025.1|6025.3|6023.5|110
1729679400000|2024-10-23 10:30:00|6025.7|6023.9|6024.3|6022.5|6026.2|6024.4|6024.3|6022.5|68
1729679700000|2024-10-23 10:35:00|6023.9|6022.1|6024.1|6022.3|6025.4|6023.6|6023.9|6022.1|93
1729680000000|2024-10-23 10:40:00|6024|6022.2|6022.2|6020.4|6024.3|6022.5|6022.1|6020.3|180
1729680300000|2024-10-23 10:45:00|6022.1|6020.3|6022.1|6020.3|6023.9|6021.9|6022.1|6020.3|106
1729680600000|2024-10-23 10:50:00|6022|6020.2|6022.4|6020.6|6022.7|6020.9|6021.5|6019.7|101
1729680900000|2024-10-23 10:55:00|6022.5|6020.7|6022.5|6020.7|6023.4|6021.6|6022.4|6020.6|110
1729681200000|2024-10-23 11:00:00|6022.4|6020.6|6022.9|6019.9|6024|6021.2|6022.4|6019.9|60
1729681500000|2024-10-23 11:05:00|6022.6|6019.6|6020.6|6018.8|6023.1|6020.1|6020.5|6018.1|53
1729681800000|2024-10-23 11:10:00|6020.5|6018.7|6021.4|6019.6|6021.8|6019.7|6020.4|6018|42
1729682100000|2024-10-23 11:15:00|6021.5|6019.7|6023.2|6021.4|6023.6|6021.8|6021.5|6019.6|66
1729682400000|2024-10-23 11:20:00|6023|6021.2|6019.5|6017.7|6023|6021.2|6019.4|6017.6|104
1729682700000|2024-10-23 11:25:00|6019.6|6017.8|6016.6|6014.8|6019.6|6017.8|6016.1|6014.3|106
1729683000000|2024-10-23 11:30:00|6016.3|6014.5|6016.8|6015|6017.3|6015.5|6016.1|6014.3|79
1729683300000|2024-10-23 11:35:00|6016.9|6015.1|6016.6|6014.8|6016.9|6015.1|6015.5|6013.7|131
1729683600000|2024-10-23 11:40:00|6016.5|6014.7|6012.9|6011.1|6016.7|6014.9|6012.4|6010.6|198
1729683900000|2024-10-23 11:45:00|6013|6011.2|6012.2|6009.2|6013|6011.2|6011.9|6009|151
1729684200000|2024-10-23 11:50:00|6012.1|6009.1|6011.9|6010.1|6013.3|6011.5|6011|6008|170
1729684500000|2024-10-23 11:55:00|6011.8|6010|6010.1|6008.3|6011.8|6010|6009.5|6007.7|149
1729684800000|2024-10-23 12:00:00|6010|6008.2|6011.1|6009.3|6011.8|6010|6009.6|6007.8|243
1729685100000|2024-10-23 12:05:00|6011.2|6009.4|6010|6008.2|6012.2|6010.4|6009.8|6008|224
1729685400000|2024-10-23 12:10:00|6010.1|6008.3|6009.1|6007.3|6010.7|6008.9|6009.1|6007.3|144
1729685700000|2024-10-23 12:15:00|6009.2|6007.4|6009.3|6007.5|6009.4|6007.6|6007.8|6006|172
1729686000000|2024-10-23 12:20:00|6009.4|6007.6|6006.6|6004.8|6010.4|6008.6|6006.2|6004.4|204
1729686300000|2024-10-23 12:25:00|6006.5|6004.7|6007.3|6005.5|6007.9|6006.1|6004.3|6002.5|217
1729686600000|2024-10-23 12:30:00|6007.4|6005.6|6009.5|6007.7|6010|6008.2|6006.9|6005.1|192
1729686900000|2024-10-23 12:35:00|6009.4|6007.6|6009.2|6007.4|6009.5|6007.7|6008.4|6006.6|176
1729687200000|2024-10-23 12:40:00|6009.1|6007.3|6009.9|6008.1|6010.3|6008.5|6008.9|6007.1|159
1729687500000|2024-10-23 12:45:00|6009.8|6008|6011.2|6009.4|6012.5|6010.7|6009.7|6007.9|128
1729687800000|2024-10-23 12:50:00|6011.1|6009.3|6012|6010.2|6012.8|6011|6011|6009.2|135
1729688100000|2024-10-23 12:55:00|6011.9|6010.1|6011.5|6009.7|6011.9|6010.1|6010.5|6008.7|145
1729688400000|2024-10-23 13:00:00|6011.4|6009.6|6012.9|6011.1|6013.9|6012.1|6011.4|6009.6|265
1729688700000|2024-10-23 13:05:00|6012.8|6011|6009.9|6008.1|6013.2|6011.4|6009.5|6007.7|165
1729689000000|2024-10-23 13:10:00|6010.2|6008.4|6009.2|6006.2|6010.8|6009|6007.3|6005.5|228
1729689300000|2024-10-23 13:15:00|6008.7|6005.7|6009.2|6006.2|6010.3|6007.3|6008.3|6005.3|185
1729689600000|2024-10-23 13:20:00|6009.1|6006.1|6010.1|6007.1|6010.3|6007.3|6008|6005|178
1729689900000|2024-10-23 13:25:00|6009.8|6006.8|6010.1|6007.1|6010.5|6008.1|6008.4|6005.9|212
1729690200000|2024-10-23 13:30:00|6009.9|6006.9|6012.4|6010.6|6012.5|6010.7|6009.6|6006.9|223
1729690500000|2024-10-23 13:35:00|6012.3|6010.5|6011.3|6009.5|6012.9|6011.1|6010.3|6008.5|331
1729690800000|2024-10-23 13:40:00|6011.4|6009.6|6013|6010|6013.2|6010.9|6010.8|6008.7|138
1729691100000|2024-10-23 13:45:00|6012.9|6009.9|6012.4|6009.4|6014.3|6011.3|6011.1|6008.5|289
1729691400000|2024-10-23 13:50:00|6012.3|6009.3|6010.1|6008.3|6012.5|6009.5|6009.4|6006.4|207
1729691700000|2024-10-23 13:55:00|6010.2|6008.4|6010.1|6006.6|6011.2|6009.4|6008.4|6006.5|294
1729692000000|2024-10-23 14:00:00|6010|6006.5|6009|6007.2|6010.5|6008.7|6006.4|6004.6|327
1729692300000|2024-10-23 14:05:00|6008.9|6007.1|6009|6007.2|6010.5|6008.7|6006.4|6004.6|251
1729692600000|2024-10-23 14:10:00|6009.6|6006.6|6008.6|6006.8|6010.1|6008.3|6006.6|6003.6|238
1729692900000|2024-10-23 14:15:00|6008.5|6006.7|6008.8|6007|6012.4|6010.6|6008.4|6006.6|219
1729693200000|2024-10-23 14:20:00|6008.9|6007.1|6010.6|6008.8|6011.7|6009.9|6008.5|6006.7|196
1729693500000|2024-10-23 14:25:00|6010|6008.2|6011.6|6009.8|6011.7|6009.9|6009.2|6007.4|178
1729693800000|2024-10-23 14:30:00|6012|6009|6005.3|6003.5|6012|6009|6005.3|6003.5|212
1729694100000|2024-10-23 14:35:00|6005.4|6003.6|6007.2|6005.4|6007.7|6005.9|6004.3|6002.5|233
1729694400000|2024-10-23 14:40:00|6007.1|6005.3|6009.6|6007.8|6009.9|6008.1|6007.1|6005.3|199
1729694700000|2024-10-23 14:45:00|6009.7|6007.9|6006.9|6005.1|6010.1|6008.3|6006.3|6004.5|225
1729695000000|2024-10-23 14:50:00|6007|6005.2|6007.8|6006|6008.8|6007|6006.8|6005|203
1729695300000|2024-10-23 14:55:00|6007.7|6005.9|6007.3|6005.5|6008.6|6006.8|6006.9|6005.1|204
1729695600000|2024-10-23 15:00:00|6007.4|6005.6|6008.5|6005.5|6009.6|6006.6|6007.1|6004.7|178
1729695900000|2024-10-23 15:05:00|6007.7|6005.9|6006.4|6004.6|6007.8|6006|6004.9|6003.1|214
1729696200000|2024-10-23 15:10:00|6006.9|6003.9|6007.3|6005.5|6007.6|6005.7|6004.3|6002.5|240
1729696500000|2024-10-23 15:15:00|6007.4|6005.6|6006.1|6004.3|6008.1|6006.3|6005.9|6004.1|187
1729696800000|2024-10-23 15:20:00|6006|6004.2|6004.5|6001.5|6006.7|6004.9|6004.2|6001.4|225
1729697100000|2024-10-23 15:25:00|6004.4|6001.4|6005.3|6003.5|6005.6|6003.8|6003.6|6001.2|178
1729697400000|2024-10-23 15:30:00|6005.4|6003.6|6006.4|6003.4|6007.2|6004.7|6005.2|6002.9|158
1729697700000|2024-10-23 15:35:00|6006.3|6003.3|6007.9|6006.1|6008.7|6006.9|6006|6003.1|188
1729698000000|2024-10-23 15:40:00|6007.8|6006|6006.3|6004.5|6007.8|6006|6004.6|6002.4|168
1729698300000|2024-10-23 15:45:00|6006|6004.2|6003.6|6001.8|6006.7|6004.2|6003.4|6001.6|208
1729698600000|2024-10-23 15:50:00|6003.7|6001.9|6005.5|6003.7|6006.2|6004.4|6003|6001.2|163
1729698900000|2024-10-23 15:55:00|6005.6|6003.8|6006|6004.2|6006.2|6004.4|6004.5|6002.7|178
1729699200000|2024-10-23 16:00:00|6005.9|6004.1|6003.8|6002|6006.2|6004.4|6003.2|6001.4|171
1729699500000|2024-10-23 16:05:00|6003.9|6002.1|6003.7|6001.9|6003.9|6002.1|6002.7|6000.9|153
1729699800000|2024-10-23 16:10:00|6003.8|6002|6002.4|6000.6|6004.1|6002.3|6002.2|6000.4|170
1729700100000|2024-10-23 16:15:00|6002.5|6000.7|6002.5|6000.7|6002.9|6001.1|6001.8|6000|161
1729700400000|2024-10-23 16:20:00|6002.6|6000.8|6001.3|5999.5|6002.9|6001.1|6000.6|5998.8|196
1729700700000|2024-10-23 16:25:00|6001.4|5999.6|6000.6|5998.8|6002.1|6000.3|6000.2|5998.4|171
1729701000000|2024-10-23 16:30:00|6000.5|5998.7|6001.5|5999.7|6001.6|5999.8|5999.3|5997.5|177
1729701300000|2024-10-23 16:35:00|6001.6|5999.8|6002.7|6000.9|6004.2|6002.4|6001.2|5999.4|182
1729701600000|2024-10-23 16:40:00|6002.8|6001|6002.4|6000.6|6002.8|6001|6001.1|5999.3|138
1729701900000|2024-10-23 16:45:00|6002.3|6000.5|6001.9|6000.1|6002.4|6000.6|6001|5999.2|101
1729702200000|2024-10-23 16:50:00|6002|6000.2|6001.3|5999.5|6002.3|6000.5|6000.4|5998.6|120
1729702500000|2024-10-23 16:55:00|6001.2|5999.4|6001.6|5999.8|6002.9|6001.1|6001.2|5999.4|172
1729702800000|2024-10-23 17:00:00|6001.5|5999.7|6000.4|5998.6|6001.6|5999.8|5999.8|5998|147
1729703100000|2024-10-23 17:05:00|6000.6|5998.8|5998.8|5995.8|6001.1|5999.3|5998.3|5995.8|162
1729703400000|2024-10-23 17:10:00|5998.9|5995.9|5999|5996|5999.3|5996.3|5997.4|5994.6|149
1729703700000|2024-10-23 17:15:00|5999.1|5996.1|5998.1|5995.1|5999.4|5996.4|5998|5995|113
1729704000000|2024-10-23 17:20:00|5998|5995|5997.3|5995.5|5998.2|5995.9|5996.7|5994.4|143
1729704300000|2024-10-23 17:25:00|5997.2|5995.4|5997.3|5995.5|5998.3|5996.5|5996.8|5995|185
1729704600000|2024-10-23 17:30:00|5997.4|5995.6|5994.9|5993.1|5998.1|5996.3|5994.7|5992.9|105
1729704900000|2024-10-23 17:35:00|5995|5993.2|5994.1|5992.3|5995.6|5993.8|5994|5992.2|142
1729705200000|2024-10-23 17:40:00|5994.2|5992.4|5994.3|5992.5|5995.5|5993.7|5994.2|5992.4|114
1729705500000|2024-10-23 17:45:00|5994.4|5992.6|5995.7|5993.9|5995.8|5994|5994.2|5992.4|94
1729705800000|2024-10-23 17:50:00|5995.5|5993.7|5997.2|5995.4|5998.2|5996.4|5995.5|5993.7|159
1729706100000|2024-10-23 17:55:00|5997.1|5995.3|5996.1|5993.1|5997.2|5995.4|5994.4|5992.6|168
1729706400000|2024-10-23 18:00:00|5996.2|5993.2|5994.6|5992.8|5996.9|5994.7|5994.2|5992.4|169
1729706700000|2024-10-23 18:05:00|5994.5|5992.7|5994.9|5993.1|5995.5|5993.7|5994.3|5992.5|154
1729707000000|2024-10-23 18:10:00|5994.7|5992.9|5993.5|5991.7|5994.9|5993.1|5993.2|5991.4|133
1729707300000|2024-10-23 18:15:00|5993.4|5991.6|5993.6|5991.8|5994|5992.2|5992.2|5990.4|129
1729707600000|2024-10-23 18:20:00|5993.7|5991.9|5997.9|5994.9|5999.5|5996.5|5993.6|5991.8|155
1729707900000|2024-10-23 18:25:00|5997.8|5994.8|5998.6|5996.8|5999|5996.8|5996.7|5994.2|126
1729708200000|2024-10-23 18:30:00|5998.5|5996.7|5998.9|5997.1|5999.7|5997.8|5998.5|5996.4|134
1729708500000|2024-10-23 18:35:00|5999|5997.2|5997.5|5995.7|5999.4|5997.6|5997|5995.2|120
1729708800000|2024-10-23 18:40:00|5997.4|5995.6|5998.1|5996.3|5999.1|5996.8|5997|5995.2|128
1729709100000|2024-10-23 18:45:00|5998|5996.2|6000.5|5998.7|6000.6|5998.8|5998|5996.2|136
1729709400000|2024-10-23 18:50:00|6000.4|5998.6|6000.1|5998.3|6000.9|5999.1|5999.5|5997.7|92
1729709700000|2024-10-23 18:55:00|6000|5998.2|5999|5997.2|6000.4|5998.6|5999|5997.2|109
1729710000000|2024-10-23 19:00:00|5998.9|5997.1|5999.3|5997.5|6000.1|5998.3|5998.9|5997|88
1729710300000|2024-10-23 19:05:00|5999.4|5997.6|6000|5998.2|6000.1|5998.3|5998.8|5997|149
1729710600000|2024-10-23 19:10:00|6000.1|5998.3|6001.4|5999.6|6001.9|6000.1|6000|5998.2|81
1729710900000|2024-10-23 19:15:00|6001.3|5999.5|6001.6|5999.8|6001.6|5999.8|6000.4|5998.6|160
1729711200000|2024-10-23 19:20:00|6001.5|5999.7|6002.1|6000.3|6002.4|6000.6|6001.1|5999.3|93
1729711500000|2024-10-23 19:25:00|6002|6000.2|6001.4|5999.6|6002.4|6000.6|6001|5999.2|89
1729711800000|2024-10-23 19:30:00|6001.3|5999.5|6002.6|5999.6|6003.1|6000.7|6000.9|5998.9|117
1729712100000|2024-10-23 19:35:00|6002|6000.2|6002.6|6000.8|6004.2|6001.8|6001.9|5999.8|120
1729712400000|2024-10-23 19:40:00|6002.5|6000.7|6004.5|6001.5|6004.7|6001.7|6002.5|5999.7|91
1729712700000|2024-10-23 19:45:00|6004.6|6001.6|6005.4|6002.4|6005.5|6002.5|6003.6|6000.9|101
1729713000000|2024-10-23 19:50:00|6005.5|6002.5|6007.1|6004.1|6007.2|6004.2|6004.2|6001.5|91
1729713300000|2024-10-23 19:55:00|6006.8|6003.8|6007.6|6004.6|6007.7|6004.7|6006.5|6003.5|82
1729713600000|2024-10-23 20:00:00|6007.5|6004.5|6006.9|6005.1|6007.7|6005.2|6006.7|6004.3|57
1729713900000|2024-10-23 20:05:00|6007|6005.2|6007.7|6004.7|6008.3|6005.9|6006.8|6004.6|79
1729714200000|2024-10-23 20:10:00|6007.6|6004.6|6007|6005.2|6008.1|6005.3|6007|6004.2|24
1729714500000|2024-10-23 20:15:00|6007.1|6005.3|6007.7|6005.9|6008.2|6005.9|6007.1|6005.2|31
1729714800000|2024-10-23 20:20:00|6007.5|6005.7|6007.3|6005.5|6007.8|6005.7|6006.6|6004.3|49
1729715100000|2024-10-23 20:25:00|6007.4|6005.6|6008|6006.2|6008.1|6006.3|6007.3|6005.5|19
1729715400000|2024-10-23 20:30:00|6008.1|6006.3|6007.8|6006|6008.3|6006.5|6006.9|6005.1|29
1729715700000|2024-10-23 20:35:00|6007.7|6005.9|6006.7|6004.9|6007.7|6005.9|6006.7|6004.3|33
1729716000000|2024-10-23 20:40:00|6006.6|6004.8|6005.4|6003.6|6007.3|6004.9|6005.4|6003.5|76
1729716300000|2024-10-23 20:45:00|6005.5|6003.7|6006.6|6003.6|6006.6|6003.8|6005|6003|50
1729716600000|2024-10-23 20:50:00|6006.7|6003.7|6006.9|6003.9|6007|6004|6006.3|6003.3|47
1729716900000|2024-10-23 20:55:00|6007.8|6003|6007.7|6002.8|6007.9|6003.1|6007|6002.2|188
1729717200000|2024-10-23 21:00:00|6008.1|6002.3|6010|6004.2|6016.1|6010.3|6008.1|6002.3|33
1729717500000|2024-10-23 21:05:00|6010.1|6004.3|6009.7|6003.9|6011|6005.2|6009.6|6003.8|69
1729717800000|2024-10-23 21:10:00|6009.6|6003.8|6009.5|6003.7|6010.1|6004.3|6009.4|6003.6|91
1729718100000|2024-10-23 21:15:00|6009.4|6003.6|6007.8|6002|6018|6012.2|6007.4|6001.6|187
1729718400000|2024-10-23 21:20:00|6007.7|6001.9|6010.4|6004.6|6015.5|6009.7|6007|6001.2|136
1729718700000|2024-10-23 21:25:00|6010.3|6004.5|6009.5|6003.7|6010.3|6004.5|6008.8|6003|74
1729719000000|2024-10-23 21:30:00|6009.6|6003.8|6009.6|6003.8|6010.5|6004.7|6009.4|6003.6|151
1729719300000|2024-10-23 21:35:00|6009.8|6004|6010.8|6005.4|6011.6|6005.8|6009.8|6004|123
1729719600000|2024-10-23 21:40:00|6010.9|6005.5|6010.3|6004.5|6011.4|6005.6|6009.5|6004.2|111
1729719900000|2024-10-23 21:45:00|6010.2|6004.4|6007.4|6001.6|6010.3|6004.5|6006.9|6001.1|112
1729720200000|2024-10-23 21:50:00|6007.3|6001.5|6006.4|6000.6|6007.4|6001.6|6006.3|6000.5|62
1729720500000|2024-10-23 21:55:00|6006.7|6000.9|6006.5|6000.7|6006.9|6001.1|6006.2|6000.4|99
1729720800000|2024-10-23 22:00:00|6007|6001.2|6005.6|6000.8|6007.2|6002|6005.5|6000.5|87
1729721100000|2024-10-23 22:05:00|6004.7|6001.7|6005.1|6002.1|6005.7|6002.7|6004.2|6001.2|49
1729721400000|2024-10-23 22:10:00|6005.2|6002.2|6003.5|6000.5|6005.2|6002.2|6003.3|6000.3|45
1729721700000|2024-10-23 22:15:00|6003.4|6000.4|6004.2|6001.2|6005.1|6002.1|6003.4|6000.4|64
1729722000000|2024-10-23 22:20:00|6004.3|6001.3|6005.3|6002.3|6005.4|6002.4|6003.8|6000.8|56
1729722300000|2024-10-23 22:25:00|6005.4|6002.4|6004.8|6001.8|6005.7|6002.7|6004.8|6001.8|34
1729722600000|2024-10-23 22:30:00|6004.7|6001.7|6003.9|6000.9|6004.7|6001.7|6003.3|6000.3|41
1729722900000|2024-10-23 22:35:00|6003.8|6000.8|6004.5|6001.5|6005.3|6002.3|6003.8|6000.8|34
1729723200000|2024-10-23 22:40:00|6004.6|6001.6|6002.6|5999.6|6004.7|6001.7|6002.6|5999.6|46
1729723500000|2024-10-23 22:45:00|6002.7|5999.7|6002.7|5999.7|6003.2|6000.2|6002.6|5999.6|19
1729723800000|2024-10-23 22:50:00|6002.6|5999.6|6002.6|5999.6|6003|6000|6002.6|5999.6|29
1729724100000|2024-10-23 22:55:00|6002.5|5999.5|6001|5998|6002.5|5999.5|6000.8|5997.8|49
1729724400000|2024-10-23 23:00:00|6000.9|5997.9|6000.6|5997.6|6002.7|5999.7|6000.6|5997.6|57
1729724700000|2024-10-23 23:05:00|6000.5|5997.5|6001.1|5998.1|6001.4|5998.7|6000.4|5997.4|34
1729725000000|2024-10-23 23:10:00|6001.2|5998.2|6002.1|5999.1|6002.4|5999.4|6001.2|5998.2|32
1729725300000|2024-10-23 23:15:00|6002.2|5999.2|6002.7|5999.7|6003.1|6000.1|6002.1|5999.1|25
1729725600000|2024-10-23 23:20:00|6002.6|5999.6|6004.6|6001.6|6005.1|6002.1|6002.6|5999.6|36
1729725900000|2024-10-23 23:25:00|6004.7|6001.7|6004.5|6001.5|6005.1|6002.1|6003.9|6000.9|40
1729726200000|2024-10-23 23:30:00|6004.6|6001.6|6004.2|6001.2|6004.6|6001.6|6003.4|6000.4|41
1729726500000|2024-10-23 23:35:00|6004.3|6001.3|6006.8|6003.8|6007.1|6004.1|6003.9|6000.9|42
1729726800000|2024-10-23 23:40:00|6006.7|6003.7|6006.7|6003.7|6007|6004|6005.7|6002.7|56
1729727100000|2024-10-23 23:45:00|6006.9|6003.9|6006.6|6003.6|6008.2|6005.2|6006.5|6003.5|65
1729727400000|2024-10-23 23:50:00|6006.7|6003.7|6006.7|6003.7|6007.9|6004.9|6006.1|6003.1|81
1729727700000|2024-10-23 23:55:00|6006.8|6003.8|6007.1|6004.1|6007.6|6004.6|6006.5|6003.5|59
1729728000000|2024-10-24 00:00:00|6006.7|6003.7|6005.7|6003.9|6008.3|6005.3|6005|6002.6|237
1729728300000|2024-10-24 00:05:00|6006.3|6003.3|6006.1|6003.1|6007.4|6004.7|6005.9|6002.9|175
1729728600000|2024-10-24 00:10:00|6006|6003|6001.9|6000.1|6006.7|6003.7|6001.7|5999.9|221
1729728900000|2024-10-24 00:15:00|6002|6000.2|6004.8|6001.8|6004.8|6002.3|6000.9|5999.1|167
1729729200000|2024-10-24 00:20:00|6004.7|6001.7|6005.5|6002.5|6006.3|6003.3|6004.1|6001.7|139
1729729500000|2024-10-24 00:25:00|6005.4|6002.4|6005.9|6004.1|6006.3|6004.5|6004.1|6001.9|109
1729729800000|2024-10-24 00:30:00|6006|6004.2|6007.2|6004.2|6007.3|6004.9|6004.7|6002.9|115
1729730100000|2024-10-24 00:35:00|6007.3|6004.3|6009.6|6006.6|6009.8|6006.8|6007.2|6004.2|136
1729730400000|2024-10-24 00:40:00|6009.7|6006.7|6009.1|6006.1|6010.9|6007.9|6008.9|6005.9|123
1729730700000|2024-10-24 00:45:00|6009.2|6006.2|6012.8|6009.8|6012.9|6009.9|6009|6006|120
1729731000000|2024-10-24 00:50:00|6012.7|6009.7|6011.6|6009.8|6013.3|6010.7|6010.6|6008.2|184
1729731300000|2024-10-24 00:55:00|6011.8|6010|6012.7|6009.7|6013.1|6010.8|6010.4|6008.6|134
1729731600000|2024-10-24 01:00:00|6012.6|6009.6|6010.5|6008.7|6012.7|6009.7|6009.3|6007.5|190
1729731900000|2024-10-24 01:05:00|6010.6|6008.8|6010|6008.2|6012|6009.8|6009.6|6007.8|171
1729732200000|2024-10-24 01:10:00|6010.1|6008.3|6010|6008.2|6011.1|6009.3|6009.9|6007.5|202
1729732500000|2024-10-24 01:15:00|6009.9|6008.1|6012|6010.2|6012.4|6010.2|6009.9|6008.1|177
1729732800000|2024-10-24 01:20:00|6011.9|6010.1|6009.9|6006.9|6011.9|6010.1|6008.9|6006.5|118
1729733100000|2024-10-24 01:25:00|6009.8|6006.8|6010.7|6007.7|6011.1|6008.7|6009.2|6006.3|160
1729733400000|2024-10-24 01:30:00|6010.6|6007.6|6012.4|6009.4|6013.2|6010.6|6010|6007.3|207
1729733700000|2024-10-24 01:35:00|6012.3|6009.3|6011.1|6008.1|6013.5|6010.5|6010.9|6007.9|182
1729734000000|2024-10-24 01:40:00|6011|6008|6012.5|6009.5|6013|6010|6010.1|6007.6|169
1729734300000|2024-10-24 01:45:00|6012.6|6009.6|6011.5|6009.7|6013.4|6010.4|6010.5|6008.7|169
1729734600000|2024-10-24 01:50:00|6011.6|6009.8|6013.4|6011.6|6014.4|6012.3|6011|6009.2|237
1729734900000|2024-10-24 01:55:00|6013.5|6011.7|6011.5|6009.7|6014.3|6011.8|6011.2|6008.9|273
1729735200000|2024-10-24 02:00:00|6011.4|6009.6|6010|6008.2|6011.6|6009.8|6009.3|6007.5|220
1729735500000|2024-10-24 02:05:00|6009.9|6008.1|6010.3|6008.5|6011.7|6009.2|6009.8|6008|167
1729735800000|2024-10-24 02:10:00|6010.2|6008.4|6011|6009.2|6012.3|6010.5|6010|6008.2|151
1729736100000|2024-10-24 02:15:00|6011.1|6009.3|6011.7|6009.9|6012.3|6010.5|6010.4|6008|164
1729736400000|2024-10-24 02:20:00|6011.8|6010|6014.1|6012.3|6014.2|6012.4|6011.8|6010|141
1729736700000|2024-10-24 02:25:00|6014|6012.2|6011.1|6009.3|6014.1|6012.3|6011.1|6009.3|135
1729737000000|2024-10-24 02:30:00|6011|6009.2|6011.8|6010|6012.2|6010.4|6010.8|6009|162
1729737300000|2024-10-24 02:35:00|6011.9|6010.1|6012.4|6010.6|6013.4|6011.3|6011.1|6009.2|140
1729737600000|2024-10-24 02:40:00|6012.5|6010.7|6013.4|6011.6|6014.2|6012.4|6012.2|6010.4|225
1729737900000|2024-10-24 02:45:00|6013.5|6011.7|6014.8|6013|6016.1|6013.5|6012.7|6010.9|159
1729738200000|2024-10-24 02:50:00|6014.5|6012.7|6013|6011.2|6016.6|6013.6|6012.9|6011.1|142
1729738500000|2024-10-24 02:55:00|6012.9|6011.1|6014.1|6012.3|6014.8|6013|6012.5|6010.7|218
1729738800000|2024-10-24 03:00:00|6014|6012.2|6015.2|6013.4|6015.8|6013.6|6013.9|6011.9|237
1729739100000|2024-10-24 03:05:00|6015.3|6013.5|6014.9|6013.1|6016.1|6014.3|6014.5|6012.1|268
1729739400000|2024-10-24 03:10:00|6014.8|6013|6015.5|6012.5|6015.8|6013.8|6014.4|6011.8|202
1729739700000|2024-10-24 03:15:00|6014.9|6013.1|6016.2|6013.2|6016.3|6013.8|6013.7|6011.9|157
1729740000000|2024-10-24 03:20:00|6016.3|6013.3|6016.3|6013.3|6016.7|6013.7|6015.2|6012.3|159
1729740300000|2024-10-24 03:25:00|6016.4|6013.4|6016.5|6013.5|6016.7|6014.1|6015.6|6012.9|135
1729740600000|2024-10-24 03:30:00|6016.6|6013.6|6015.4|6013.6|6016.6|6013.7|6014.8|6012.5|76
1729740900000|2024-10-24 03:35:00|6015.3|6013.5|6014.8|6013|6015.3|6013.5|6014.2|6012.4|86
1729741200000|2024-10-24 03:40:00|6014.9|6013.1|6014.8|6013|6015.3|6013.5|6014.5|6012.7|95
1729741500000|2024-10-24 03:45:00|6014.7|6012.9|6016.4|6014.6|6016.6|6014.8|6014.2|6012.4|105
1729741800000|2024-10-24 03:50:00|6016.3|6014.5|6014.2|6012.4|6016.7|6014.6|6013.8|6012|69
1729742100000|2024-10-24 03:55:00|6014|6012.2|6013.3|6011.5|6014.3|6012.5|6012.7|6010.4|147
1729742400000|2024-10-24 04:00:00|6013.2|6011.4|6013.4|6011.6|6014.8|6013|6012.7|6010.9|176
1729742700000|2024-10-24 04:05:00|6013.5|6011.7|6014.4|6012.6|6014.5|6012.7|6012.5|6010.7|122
1729743000000|2024-10-24 04:10:00|6014.5|6012.7|6014.1|6012.3|6014.6|6012.8|6013.8|6011.6|99
1729743300000|2024-10-24 04:15:00|6014|6012.2|6014.8|6013|6015|6013.2|6013.9|6012.1|122
1729743600000|2024-10-24 04:20:00|6014.9|6013.1|6016.2|6014.4|6016.2|6014.4|6013.9|6012.1|162
1729743900000|2024-10-24 04:25:00|6016.3|6014.5|6013.5|6011.7|6016.7|6014.9|6013.5|6011.7|115
1729744200000|2024-10-24 04:30:00|6013.6|6011.8|6012.8|6011|6013.6|6011.8|6011.9|6010.1|135
1729744500000|2024-10-24 04:35:00|6012.7|6010.9|6013.2|6011.4|6013.9|6012.1|6012.7|6010.9|121
1729744800000|2024-10-24 04:40:00|6013.3|6011.5|6015.2|6013.4|6015.9|6014.1|6013.3|6011.5|128
1729745100000|2024-10-24 04:45:00|6015.3|6013.5|6016.9|6015.1|6017.2|6015.4|6015.1|6013.3|162
1729745400000|2024-10-24 04:50:00|6017|6015.2|6016.4|6014.6|6017|6015.2|6015.4|6013.6|117
1729745700000|2024-10-24 04:55:00|6016.5|6014.7|6016.8|6015|6018.1|6015.7|6016.3|6013.8|135
1729746000000|2024-10-24 05:00:00|6016.9|6015.1|6015.4|6013.6|6017.4|6015.1|6014.9|6013.1|203
1729746300000|2024-10-24 05:05:00|6015.3|6013.5|6015.7|6012.7|6016.2|6013.8|6014.6|6012.5|202
1729746600000|2024-10-24 05:10:00|6015.6|6012.6|6014.8|6013|6015.8|6013.5|6014.4|6011.9|217
1729746900000|2024-10-24 05:15:00|6014.7|6012.9|6015.7|6012.7|6015.7|6013.7|6014.3|6011.9|190
1729747200000|2024-10-24 05:20:00|6015.8|6012.8|6015.8|6014|6016.5|6014|6015.4|6012.6|170
1729747500000|2024-10-24 05:25:00|6015.7|6013.9|6014.7|6012.9|6016.8|6014.2|6014.1|6012|184
1729747800000|2024-10-24 05:30:00|6015.1|6013.3|6015.6|6012.6|6016.1|6013.9|6014.5|6012.5|163
1729748100000|2024-10-24 05:35:00|6015.5|6012.5|6015.3|6013.5|6016.4|6013.6|6014.9|6012|234
1729748400000|2024-10-24 05:40:00|6015.2|6013.4|6013.9|6012.1|6016.1|6013.6|6013.5|6011.7|163
1729748700000|2024-10-24 05:45:00|6013.6|6011.8|6015.5|6013.7|6015.6|6013.8|6013.6|6011.8|210
1729749000000|2024-10-24 05:50:00|6015.4|6013.6|6015.2|6013.4|6016.3|6014.5|6015|6013.2|229
1729749300000|2024-10-24 05:55:00|6015.3|6013.5|6014.9|6013.1|6016.8|6015|6014.8|6013|155
1729749600000|2024-10-24 06:00:00|6014.8|6013|6015.7|6013.9|6016.9|6015.1|6014.6|6012.8|195
1729749900000|2024-10-24 06:05:00|6015.6|6013.8|6016.5|6014.7|6016.5|6014.7|6013.2|6011.4|140
1729750200000|2024-10-24 06:10:00|6016.7|6014.9|6019.2|6017.4|6019.4|6017.4|6016.6|6014.5|147
1729750500000|2024-10-24 06:15:00|6019.8|6016.8|6020.2|6017.2|6021.9|6019.3|6018.9|6016.5|151
1729750800000|2024-10-24 06:20:00|6020.1|6017.1|6019.6|6017.8|6020.4|6018.1|6018.3|6016.5|161
1729751100000|2024-10-24 06:25:00|6019.5|6017.7|6020|6018.2|6020.6|6018.8|6018.7|6016.9|213
1729751400000|2024-10-24 06:30:00|6019.9|6018.1|6022|6020.2|6022.3|6020.5|6019.9|6018.1|199
1729751700000|2024-10-24 06:35:00|6022.1|6020.3|6020.5|6018.7|6022.9|6021.1|6020.1|6018.3|147
1729752000000|2024-10-24 06:40:00|6020.2|6018.4|6018.7|6016.9|6020.3|6018.5|6017.8|6016|174
1729752300000|2024-10-24 06:45:00|6018.8|6017|6017.3|6015.5|6019|6017|6016.7|6014.9|148
1729752600000|2024-10-24 06:50:00|6017.2|6015.4|6019.7|6017.9|6019.7|6017.9|6017.2|6015.4|150
1729752900000|2024-10-24 06:55:00|6019.6|6017.8|6020|6018.2|6021.1|6019.3|6018.7|6016.9|254
1729753200000|2024-10-24 07:00:00|6020.1|6018.3|6022.2|6020.4|6022.6|6020.8|6018.4|6016.6|235
1729753500000|2024-10-24 07:05:00|6022.3|6020.5|6024.3|6022.5|6024.9|6023.1|6022.1|6020.3|217
1729753800000|2024-10-24 07:10:00|6024.4|6022.6|6027.1|6024.1|6027.2|6024.7|6024|6022.2|172
1729754100000|2024-10-24 07:15:00|6027.2|6024.2|6026.2|6024.4|6027.2|6024.8|6024.7|6021.7|267
1729754400000|2024-10-24 07:20:00|6026|6024.2|6023.7|6021.9|6026.8|6025|6023.6|6021.8|203
1729754700000|2024-10-24 07:25:00|6024|6022.2|6026.2|6023.2|6026.2|6024|6023.1|6021.3|127
1729755000000|2024-10-24 07:30:00|6028.2|6025.2|6024.7|6022.9|6029.9|6026.9|6024.4|6022.6|298
1729755300000|2024-10-24 07:35:00|6024.8|6023|6027.3|6025.5|6027.5|6025.7|6023.6|6021.8|182
1729755600000|2024-10-24 07:40:00|6027.2|6025.4|6028.1|6026.3|6028.2|6026.4|6026.6|6024.8|104
1729755900000|2024-10-24 07:45:00|6028.7|6026.9|6027.4|6025.6|6029.3|6027.5|6027.4|6025.6|129
1729756200000|2024-10-24 07:50:00|6027.3|6025.5|6025.2|6023.4|6027.4|6025.6|6024.7|6022.9|107
1729756500000|2024-10-24 07:55:00|6025.1|6023.3|6025.7|6022.7|6026|6024.2|6024.7|6022.6|101
1729756800000|2024-10-24 08:00:00|6025.6|6022.6|6024.6|6022.8|6027.2|6025.4|6024.6|6022.1|206
1729757100000|2024-10-24 08:05:00|6024.8|6023|6024.1|6022.3|6024.8|6023|6022.9|6021.1|110
1729757400000|2024-10-24 08:10:00|6023.9|6022.1|6025.4|6023.6|6025.5|6023.7|6023.4|6021.6|145
1729757700000|2024-10-24 08:15:00|6025.1|6023.3|6025.4|6023.6|6027|6025.2|6024.6|6022.8|105
1729758000000|2024-10-24 08:20:00|6025.5|6023.7|6027.1|6025.3|6027.7|6025.9|6025.4|6023.6|114
1729758300000|2024-10-24 08:25:00|6026.8|6025|6029.2|6027.4|6029.3|6027.5|6026.3|6024.5|173
1729758600000|2024-10-24 08:30:00|6029.1|6027.3|6029.3|6027.5|6031.1|6029.3|6028.1|6026.3|256
1729758900000|2024-10-24 08:35:00|6029.2|6027.4|6032.5|6030.7|6032.7|6030.9|6028.4|6026.6|171
1729759200000|2024-10-24 08:40:00|6032.3|6030.5|6029.8|6028|6032.6|6030.8|6029.8|6028|155
1729759500000|2024-10-24 08:45:00|6029.7|6027.9|6029.5|6027.7|6029.8|6028|6027.1|6025.3|223
1729759800000|2024-10-24 08:50:00|6029.4|6027.6|6031.3|6029.5|6031.3|6029.5|6028.7|6026.9|163
1729760100000|2024-10-24 08:55:00|6031.4|6029.6|6028.5|6026.7|6031.4|6029.6|6027.7|6025.9|224
1729760400000|2024-10-24 09:00:00|6028.4|6026.6|6026.5|6024.7|6028.4|6026.6|6026|6024.2|169
1729760700000|2024-10-24 09:05:00|6026.4|6024.6|6027.8|6026|6028.4|6026.2|6026.1|6024.3|143
1729761000000|2024-10-24 09:10:00|6027.7|6025.9|6028.2|6026.4|6028.3|6026.5|6026.3|6024.5|131
1729761300000|2024-10-24 09:15:00|6028.1|6026.3|6026.9|6025.1|6028.4|6026.6|6026.2|6024.4|99
1729761600000|2024-10-24 09:20:00|6027|6025.2|6027|6025.2|6027.7|6025.3|6026.2|6023.5|104
1729761900000|2024-10-24 09:25:00|6026.9|6025.1|6027.2|6025.4|6027.7|6025.9|6026.5|6024.7|106
1729762200000|2024-10-24 09:30:00|6027.1|6025.3|6029.2|6027.4|6029.7|6027.9|6027.1|6025.3|164
1729762500000|2024-10-24 09:35:00|6028.6|6026.8|6028.1|6026.3|6028.9|6027.1|6026.9|6025.1|166
1729762800000|2024-10-24 09:40:00|6028|6026.2|6029.1|6027.3|6030|6028.2|6026.9|6025.1|89
1729763100000|2024-10-24 09:45:00|6029.2|6027.4|6027.5|6025.7|6030.2|6028.1|6027.3|6025.5|101
1729763400000|2024-10-24 09:50:00|6027.4|6025.6|6027.7|6025.9|6028.3|6026.5|6026.8|6024.9|109
1729763700000|2024-10-24 09:55:00|6027.8|6026|6027.2|6025.4|6027.8|6026|6026.2|6024.4|132
1729764000000|2024-10-24 10:00:00|6027.3|6025.5|6026.3|6024.5|6027.8|6026|6026|6024.2|140
1729764300000|2024-10-24 10:05:00|6026|6024.2|6027.3|6025.5|6027.4|6025.6|6026|6024.1|75
1729764600000|2024-10-24 10:10:00|6027.1|6025.3|6028.7|6026.9|6029.2|6027.4|6027.1|6025.3|109
1729764900000|2024-10-24 10:15:00|6028.6|6026.8|6028.1|6026.3|6028.6|6026.8|6027|6025.2|166
1729765200000|2024-10-24 10:20:00|6028|6026.2|6028.8|6027|6029.1|6027.3|6027.3|6025.5|168
1729765500000|2024-10-24 10:25:00|6028.7|6026.9|6029.6|6027.8|6030.3|6028.5|6028.6|6026.8|127
1729765800000|2024-10-24 10:30:00|6029.7|6027.9|6030|6028.2|6031.6|6029.1|6029.5|6027.6|188
1729766100000|2024-10-24 10:35:00|6029.9|6028.1|6032.2|6029.2|6032.3|6030|6029.6|6027.1|145
1729766400000|2024-10-24 10:40:00|6032.4|6029.4|6032|6029|6032.4|6029.4|6030.5|6027.5|177
1729766700000|2024-10-24 10:45:00|6032.2|6029.2|6030.8|6027.8|6032.3|6029.9|6030.8|6027.8|183
1729767000000|2024-10-24 10:50:00|6030.9|6027.9|6029.3|6026.3|6031|6028.4|6029|6026|149
1729767300000|2024-10-24 10:55:00|6029.2|6026.2|6029.6|6027.8|6029.9|6028.1|6028.1|6025.1|182
1729767600000|2024-10-24 11:00:00|6029.5|6027.7|6031|6029.2|6031.2|6029.4|6029.2|6027.4|169
1729767900000|2024-10-24 11:05:00|6031.1|6029.3|6032.6|6030.8|6032.9|6031.1|6030|6028.2|113
1729768200000|2024-10-24 11:10:00|6032.5|6030.7|6031|6028|6033.4|6031.3|6031|6028|86
1729768500000|2024-10-24 11:15:00|6031.1|6028.1|6030|6028.2|6031.1|6028.4|6028.1|6025.9|129
1729768800000|2024-10-24 11:20:00|6029.9|6028.1|6028.7|6026.9|6030.5|6028.7|6028.5|6026.7|90
1729769100000|2024-10-24 11:25:00|6028.6|6026.8|6028.6|6026.8|6029.5|6027.7|6027.9|6026.1|121
1729769400000|2024-10-24 11:30:00|6028.7|6026.9|6028.1|6026.3|6029.2|6027.2|6028|6025.2|94
1729769700000|2024-10-24 11:35:00|6028.2|6026.4|6027.8|6026|6028.3|6026.5|6026.7|6024.9|105
1729770000000|2024-10-24 11:40:00|6027.7|6025.9|6026.8|6025|6029|6026.9|6026.7|6024.2|130
1729770300000|2024-10-24 11:45:00|6027.3|6025.5|6027.8|6026|6028.4|6026.6|6026.7|6024.1|147
1729770600000|2024-10-24 11:50:00|6027.7|6025.9|6029.4|6027.6|6029.5|6027.7|6027.1|6025.3|144
1729770900000|2024-10-24 11:55:00|6029.3|6027.5|6028.7|6026.9|6030.2|6028.4|6028.3|6026.5|195
1729771200000|2024-10-24 12:00:00|6029|6027.2|6030.2|6028.4|6030.4|6028.6|6028.4|6026.6|270
1729771500000|2024-10-24 12:05:00|6030.1|6028.3|6030.5|6028.7|6031.5|6029.7|6028.9|6026.8|147
1729771800000|2024-10-24 12:10:00|6030.4|6028.6|6031.3|6029.5|6032.4|6030.6|6029.9|6028.1|166
1729772100000|2024-10-24 12:15:00|6031.4|6029.6|6029.8|6028|6032.4|6030.6|6029.4|6027.6|132
1729772400000|2024-10-24 12:20:00|6029.7|6027.9|6029.9|6026.9|6031.3|6029.5|6029.2|6026.8|160
1729772700000|2024-10-24 12:25:00|6030|6027|6031.2|6027.7|6031.6|6028.6|6029.1|6026.1|161
1729773000000|2024-10-24 12:30:00|6032|6028|6026.1|6023.1|6032|6028|6020.9|6017.7|554
1729773300000|2024-10-24 12:35:00|6026|6023|6025.1|6023.3|6027.5|6025.7|6022.7|6020.4|411
1729773600000|2024-10-24 12:40:00|6025|6023.2|6026.8|6023.8|6028.4|6026.6|6024.9|6023.1|384
1729773900000|2024-10-24 12:45:00|6026.7|6023.7|6024.5|6022.7|6027.4|6025.3|6023.9|6022|319
1729774200000|2024-10-24 12:50:00|6024.6|6022.8|6026.2|6023.2|6027|6024.5|6023.6|6021.8|196
1729774500000|2024-10-24 12:55:00|6026.3|6023.3|6024.9|6023.1|6028.3|6026.1|6024.6|6022.2|201
1729774800000|2024-10-24 13:00:00|6024.5|6022.7|6024.4|6022.6|6026.6|6024.8|6024|6021.9|307
1729775100000|2024-10-24 13:05:00|6024.5|6022.7|6024.5|6022.7|6026|6024.2|6023.2|6021.4|189
1729775400000|2024-10-24 13:10:00|6024.6|6022.8|6024.6|6022.8|6025.3|6023.5|6023.1|6021.3|212
1729775700000|2024-10-24 13:15:00|6024.5|6022.7|6024.5|6022.7|6025.9|6024.1|6023.2|6021.4|166
1729776000000|2024-10-24 13:20:00|6024.3|6022.5|6021.4|6019.6|6024.7|6022.9|6021.1|6019.3|178
1729776300000|2024-10-24 13:25:00|6021.5|6019.7|6021.9|6020.1|6022.4|6020.6|6020.2|6018.4|175
1729776600000|2024-10-24 13:30:00|6022|6020.2|6022.6|6019.6|6024.5|6021.9|6021|6018.9|268
1729776900000|2024-10-24 13:35:00|6023.1|6020.1|6022|6019|6023.3|6020.3|6020|6017.1|244
1729777200000|2024-10-24 13:40:00|6022.3|6019.3|6019.5|6015.5|6022.5|6019.5|6016.3|6014.5|251
1729777500000|2024-10-24 13:45:00|6012.9|6008.9|6013.8|6012|6019|6015|6012.9|6008.9|474
1729777800000|2024-10-24 13:50:00|6013.9|6012.1|6014.6|6011.6|6015|6013.2|6012.4|6009.8|445
1729778100000|2024-10-24 13:55:00|6014.7|6011.7|6016.3|6012.8|6016.6|6014.1|6013.2|6011.3|273
1729778400000|2024-10-24 14:00:00|6016|6012.1|6016.8|6015|6018.9|6015.9|6014.7|6012.1|385
1729778700000|2024-10-24 14:05:00|6017|6015.2|6019.4|6017.6|6019.7|6017.9|6016.7|6014.9|322
1729779000000|2024-10-24 14:10:00|6019.3|6017.5|6017.2|6015.4|6020.1|6018.3|6015.5|6013.7|321
1729779300000|2024-10-24 14:15:00|6016.9|6015.1|6014.5|6012.7|6017.3|6015.5|6013.2|6011.2|334
1729779600000|2024-10-24 14:20:00|6014.4|6012.6|6014.7|6012.9|6015|6013.2|6012.5|6010.7|288
1729779900000|2024-10-24 14:25:00|6014.4|6012.6|6013.2|6011.4|6016|6014.2|6012.9|6011.1|240
1729780200000|2024-10-24 14:30:00|6013.1|6011.3|6012|6010.2|6014|6012.2|6011.3|6009.5|285
1729780500000|2024-10-24 14:35:00|6011.9|6010.1|6012.8|6011|6013.1|6011.3|6011.2|6009.4|234
1729780800000|2024-10-24 14:40:00|6012.7|6010.9|6015.7|6013.9|6016.3|6014.5|6012.3|6010.5|254
1729781100000|2024-10-24 14:45:00|6015.6|6013.8|6010|6008.2|6016.2|6014.1|6009.7|6007.9|257
1729781400000|2024-10-24 14:50:00|6010.1|6008.3|6009.1|6006.1|6010.8|6009|6007.1|6004.7|279
1729781700000|2024-10-24 14:55:00|6009.2|6006.2|6009.3|6007.5|6010|6007.9|6008.3|6005.3|214
1729782000000|2024-10-24 15:00:00|6009.2|6007.4|6007|6005.2|6010.1|6008.3|6006.9|6005.1|259
1729782300000|2024-10-24 15:05:00|6006.9|6005.1|6006.4|6004.6|6007.7|6005.9|6005.7|6003.2|229
1729782600000|2024-10-24 15:10:00|6006.3|6004.5|6008.5|6006.7|6010.4|6008.6|6006.3|6004.5|216
1729782900000|2024-10-24 15:15:00|6008.4|6006.6|6009.1|6007.3|6009.2|6007.4|6007.5|6005.7|202
1729783200000|2024-10-24 15:20:00|6009.2|6007.4|6012.2|6010.4|6013.3|6010.5|6009|6007.2|226
1729783500000|2024-10-24 15:25:00|6012.8|6009.8|6011.2|6009.4|6014.2|6011.3|6011|6008.4|146
1729783800000|2024-10-24 15:30:00|6011.8|6008.8|6007.8|6006|6011.8|6008.8|6006.8|6005|175
1729784100000|2024-10-24 15:35:00|6008|6006.2|6007.1|6005.3|6008.2|6006.4|6006.6|6004.5|187
1729784400000|2024-10-24 15:40:00|6007.2|6005.4|6006.6|6004.8|6008|6006.2|6006.1|6004.3|235
1729784700000|2024-10-24 15:45:00|6006.7|6004.9|6006.1|6004.3|6009.3|6007.3|6006.1|6004.3|218
1729785000000|2024-10-24 15:50:00|6005.9|6004.1|6006.8|6005|6006.8|6005|6004.3|6002.5|196
1729785300000|2024-10-24 15:55:00|6007|6005.2|6007.8|6006|6009.2|6007.4|6007|6005.2|228
1729785600000|2024-10-24 16:00:00|6007.9|6006.1|6005.9|6004.1|6008.7|6006.9|6005.7|6003.9|178
1729785900000|2024-10-24 16:05:00|6006|6004.2|6004.5|6002.7|6006.3|6004.5|6003.7|6001.9|208
1729786200000|2024-10-24 16:10:00|6004.6|6002.8|6004.4|6002.6|6004.9|6003.1|6002.7|6000.9|252
1729786500000|2024-10-24 16:15:00|6004.5|6002.7|6005.7|6003.9|6006.1|6004.3|6003.3|6001.5|231
1729786800000|2024-10-24 16:20:00|6005.8|6004|6006|6004.2|6006.2|6004.4|6004.1|6002.3|157
1729787100000|2024-10-24 16:25:00|6005.8|6004|6006.7|6004.9|6007.5|6005.7|6005.7|6003.9|167
1729787400000|2024-10-24 16:30:00|6006.8|6005|6011.1|6009.3|6011.2|6009.4|6006.7|6004.9|144
1729787700000|2024-10-24 16:35:00|6011.2|6009.4|6010.1|6008.3|6012.2|6010.4|6009.9|6008.1|163
1729788000000|2024-10-24 16:40:00|6010|6008.2|6009.8|6008|6010.8|6009|6009.2|6007.4|177
1729788300000|2024-10-24 16:45:00|6009.9|6008.1|6010.3|6008.5|6010.4|6008.6|6009.3|6007.5|191
1729788600000|2024-10-24 16:50:00|6010.2|6008.4|6010.5|6008.7|6011.1|6009.3|6009.3|6007.5|143
1729788900000|2024-10-24 16:55:00|6010.4|6008.6|6010.1|6008.3|6011.2|6009.4|6010.1|6008.3|202
1729789200000|2024-10-24 17:00:00|6010.2|6008.4|6011.3|6009.5|6011.6|6009.8|6009.5|6007.7|176
1729789500000|2024-10-24 17:05:00|6011.2|6009.4|6014.2|6012.4|6014.3|6012.5|6011|6009.2|130
1729789800000|2024-10-24 17:10:00|6014.3|6012.5|6014.7|6012.9|6015.1|6013.3|6013.7|6011.9|115
1729790100000|2024-10-24 17:15:00|6014.9|6013.1|6015.9|6014.1|6016.5|6014.7|6014.4|6012.6|134
1729790400000|2024-10-24 17:20:00|6015.8|6014|6016.3|6014.5|6017.6|6015.8|6015.8|6014|163
1729790700000|2024-10-24 17:25:00|6016.4|6014.6|6018.7|6016.9|6019.1|6017.3|6016.1|6014.3|124
1729791000000|2024-10-24 17:30:00|6018.8|6017|6020|6018.2|6020.2|6018.4|6017.7|6015.9|176
1729791300000|2024-10-24 17:35:00|6020.1|6018.3|6020.6|6018.8|6021.4|6019.6|6020.1|6018.3|136
1729791600000|2024-10-24 17:40:00|6020.8|6019|6020.4|6018.6|6020.9|6019.1|6019.4|6017.6|71
1729791900000|2024-10-24 17:45:00|6020.3|6018.5|6016.9|6015.1|6020.9|6018.6|6016.8|6014.8|176
1729792200000|2024-10-24 17:50:00|6016.7|6014.9|6015.9|6014.1|6017.6|6015.3|6015.6|6013.1|130
1729792500000|2024-10-24 17:55:00|6015.8|6014|6015.3|6012.3|6017.1|6014.7|6014.4|6011.4|178
1729792800000|2024-10-24 18:00:00|6014.8|6013|6015.8|6014|6015.9|6014.1|6013.7|6011.6|201
1729793100000|2024-10-24 18:05:00|6015.7|6013.9|6016.2|6014.4|6016.4|6014.6|6015.1|6013.3|104
1729793400000|2024-10-24 18:10:00|6016.3|6014.5|6017|6015.2|6017.4|6015.6|6015.9|6014.1|134
1729793700000|2024-10-24 18:15:00|6016.9|6015.1|6017|6015.2|6017.5|6015.7|6016.4|6014.6|153
1729794000000|2024-10-24 18:20:00|6016.9|6015.1|6016.5|6014.7|6017.6|6015.8|6016.5|6014.7|143
1729794300000|2024-10-24 18:25:00|6016.6|6014.8|6015.2|6013.4|6017|6015.2|6015.2|6013.4|137
1729794600000|2024-10-24 18:30:00|6015.1|6013.3|6015.3|6013.5|6016.2|6014.4|6014.8|6013|173
1729794900000|2024-10-24 18:35:00|6015.4|6013.6|6015.9|6014.1|6016.9|6015.1|6014.8|6012.4|193
1729795200000|2024-10-24 18:40:00|6015.8|6014|6016.1|6013.1|6016.6|6014.4|6015.1|6013.1|103
1729795500000|2024-10-24 18:45:00|6015.9|6012.9|6017.8|6016|6017.8|6016|6014.7|6012.8|134
1729795800000|2024-10-24 18:50:00|6017.9|6016.1|6018.2|6016.4|6019.8|6018|6017.7|6015.9|132
1729796100000|2024-10-24 18:55:00|6018.1|6016.3|6018.3|6016.5|6018.9|6017.1|6017.5|6015.7|162
1729796400000|2024-10-24 19:00:00|6018.2|6016.4|6016.9|6015.1|6018.3|6016.5|6016.8|6015|167
1729796700000|2024-10-24 19:05:00|6016.8|6015|6017.8|6016|6018.5|6016.7|6016.8|6015|104
1729797000000|2024-10-24 19:10:00|6017.7|6015.9|6018.7|6016.9|6019.9|6018.1|6017.6|6015.8|139
1729797300000|2024-10-24 19:15:00|6018.6|6016.8|6018.1|6016.3|6018.7|6016.9|6017.1|6015.3|110
1729797600000|2024-10-24 19:20:00|6018.2|6016.4|6017.4|6015.6|6018.2|6016.4|6017.1|6015.3|128
1729797900000|2024-10-24 19:25:00|6018|6015|6017.9|6014.9|6018.8|6017|6017.6|6014.6|129
1729798200000|2024-10-24 19:30:00|6018|6015|6019.4|6016.4|6019.5|6016.5|6017.3|6014.3|106
1729798500000|2024-10-24 19:35:00|6019.5|6016.5|6014.9|6013.1|6019.6|6016.6|6014.4|6012.6|177
1729798800000|2024-10-24 19:40:00|6014.6|6012.8|6017.3|6014.3|6017.7|6015.5|6014.6|6012.8|143
1729799100000|2024-10-24 19:45:00|6017.5|6014.5|6017.5|6014.5|6018.1|6015.2|6016.9|6014.2|113
1729799400000|2024-10-24 19:50:00|6017.6|6014.6|6018.4|6015.4|6018.5|6015.9|6016.8|6014.3|134
1729799700000|2024-10-24 19:55:00|6018.5|6015.5|6018|6016.2|6019.3|6017|6017.5|6015|179
1729800000000|2024-10-24 20:00:00|6018.1|6016.3|6017.2|6015.4|6018.2|6016.4|6016.4|6014.6|146
1729800300000|2024-10-24 20:05:00|6017.1|6015.3|6016.7|6014.9|6017.3|6015.3|6015.6|6013.3|62
1729800600000|2024-10-24 20:10:00|6016.8|6015|6015.6|6013.8|6016.8|6015|6015.5|6013.7|59
1729800900000|2024-10-24 20:15:00|6015.5|6013.7|6015.2|6013.4|6015.5|6013.7|6015|6013.2|64
1729801200000|2024-10-24 20:20:00|6015.1|6013.3|6014.5|6012.7|6015.1|6013.3|6014.5|6012.7|32
1729801500000|2024-10-24 20:25:00|6014.6|6012.8|6015.1|6013.3|6015.3|6013.5|6014.2|6012.4|61
1729801800000|2024-10-24 20:30:00|6014.6|6012.8|6015.4|6013.6|6015.4|6013.6|6014.2|6012.4|65
1729802100000|2024-10-24 20:35:00|6015.5|6013.7|6015.2|6013.4|6016.2|6014.4|6015|6013.2|97
1729802400000|2024-10-24 20:40:00|6015.1|6013.3|6015.1|6013.3|6015.3|6013.5|6014.6|6012.8|54
1729802700000|2024-10-24 20:45:00|6015.2|6013.4|6015.7|6012.7|6016.3|6013.5|6015.1|6012.7|38
1729803000000|2024-10-24 20:50:00|6015.8|6012.8|6016.1|6013.1|6016.3|6013.3|6015.7|6012.7|47
1729803300000|2024-10-24 20:55:00|6017|6012.2|6018.2|6013|6018.5|6013.5|6017|6012.2|138
1729803600000|2024-10-24 21:00:00|6017.9|6012.1|6019.4|6013.6|6022.5|6016.7|6014.4|6008.6|27
1729803900000|2024-10-24 21:05:00|6019.5|6013.7|6019.9|6014.1|6020.1|6014.3|6018.9|6013.1|48
1729804200000|2024-10-24 21:10:00|6019.8|6014|6018.4|6012.6|6021.7|6015.9|6018.3|6012.5|103
1729804500000|2024-10-24 21:15:00|6018.2|6012.4|6018.1|6012.3|6018.3|6012.5|6017.7|6011.9|37
1729804800000|2024-10-24 21:20:00|6018.2|6012.4|6017.8|6012|6018.2|6012.4|6017.5|6011.7|33
1729805100000|2024-10-24 21:25:00|6017.9|6012.1|6017.9|6012.1|6017.9|6012.1|6017.5|6011.7|15
1729805400000|2024-10-24 21:30:00|6017.8|6012|6017.5|6011.7|6018|6012.2|6017.5|6011.7|18
1729805700000|2024-10-24 21:35:00|6017.9|6012.1|6017.8|6012|6018|6012.2|6017|6011.2|36
1729806000000|2024-10-24 21:40:00|6017.6|6011.9|6017.1|6011.3|6017.9|6012.1|6016.9|6011.2|71
1729806300000|2024-10-24 21:45:00|6017|6011.4|6018|6012.2|6018.8|6013.1|6017|6011.2|76
1729806600000|2024-10-24 21:50:00|6017.9|6012.1|6018.1|6012.3|6018.6|6013.1|6017.9|6012.1|61
1729806900000|2024-10-24 21:55:00|6018.2|6012.4|6017.9|6012.4|6018.3|6012.8|6017.8|6012.2|52
1729807200000|2024-10-24 22:00:00|6018|6012.3|6016.3|6011.5|6018.8|6013.6|6016.2|6011.4|99
1729807500000|2024-10-24 22:05:00|6015.4|6012.4|6015.4|6012.4|6016.7|6013.7|6015.1|6012.1|50
1729807800000|2024-10-24 22:10:00|6015.5|6012.5|6014.7|6011.7|6015.8|6012.8|6014.7|6011.7|48
1729808100000|2024-10-24 22:15:00|6014.8|6011.8|6014.2|6011.2|6014.8|6011.8|6014.1|6011.1|59
1729808400000|2024-10-24 22:20:00|6014.3|6011.3|6013.9|6010.9|6014.6|6011.6|6013.7|6010.7|56
1729808700000|2024-10-24 22:25:00|6014|6011|6014.8|6011.8|6014.8|6011.8|6013.8|6010.8|65
1729809000000|2024-10-24 22:30:00|6014.9|6011.9|6013.7|6010.7|6015.9|6012.9|6013.7|6010.7|26
1729809300000|2024-10-24 22:35:00|6013.8|6010.8|6013.5|6010.5|6014.3|6011.3|6013.5|6010.5|24
1729809600000|2024-10-24 22:40:00|6013.6|6010.6|6013.2|6010.2|6013.6|6010.6|6013.2|6010.2|18
1729809900000|2024-10-24 22:45:00|6013.3|6010.3|6012.2|6009.2|6013.3|6010.3|6012.1|6009.1|25
1729810200000|2024-10-24 22:50:00|6012.1|6009.1|6011.8|6008.8|6012.1|6009.1|6011.7|6008.7|18
1729810500000|2024-10-24 22:55:00|6011.7|6008.7|6009.5|6006.5|6011.7|6008.7|6009.5|6006.5|31
1729810800000|2024-10-24 23:00:00|6009.3|6006.3|6008.6|6005.6|6009.3|6007.4|6007.7|6005.6|53
1729811100000|2024-10-24 23:05:00|6008.7|6005.7|6008.2|6005.2|6009.6|6006.6|6007.6|6005|65
1729811400000|2024-10-24 23:10:00|6008.3|6005.3|6007.8|6006|6008.6|6006|6007.6|6005.2|24
1729811700000|2024-10-24 23:15:00|6007.9|6006.1|6008.1|6006.3|6008.7|6006.7|6007.7|6005.4|29
1729812000000|2024-10-24 23:20:00|6008|6006.2|6009.5|6007.7|6010.1|6007.8|6007.8|6005.6|47
1729812300000|2024-10-24 23:25:00|6009.6|6007.8|6009.6|6007.8|6010.6|6008.8|6009.5|6007.2|40
1729812600000|2024-10-24 23:30:00|6009.5|6007.7|6009.7|6006.7|6009.8|6007.9|6008.9|6006.2|53
1729812900000|2024-10-24 23:35:00|6009.6|6006.6|6009.4|6007.6|6009.6|6007.7|6008.8|6006.1|26
1729813200000|2024-10-24 23:40:00|6009.3|6007.5|6009|6007.2|6010.1|6007.6|6008.7|6006.2|42
1729813500000|2024-10-24 23:45:00|6009.1|6007.3|6009.1|6007.3|6009.9|6008.1|6008.9|6007.1|51
1729813800000|2024-10-24 23:50:00|6009|6007.2|6009.7|6006.7|6010.1|6007.9|6008.9|6006.6|52
1729814100000|2024-10-24 23:55:00|6009.8|6006.8|6008.7|6006.9|6009.8|6007|6008.4|6005.5|55
1729814400000|2024-10-25 00:00:00|6008.8|6007|6007.8|6004.8|6009.3|6007|6007.5|6004.5|185
1729814700000|2024-10-25 00:05:00|6007.7|6004.7|6004.7|6002.9|6008.2|6005.2|6004.7|6001.9|147
1729815000000|2024-10-25 00:10:00|6004.8|6003|6005|6003.2|6005.1|6003.3|6003.7|6001.9|196
1729815300000|2024-10-25 00:15:00|6004.8|6003|6002.3|6000.5|6005.3|6003.3|6002.2|6000.2|178
1729815600000|2024-10-25 00:20:00|6002.2|6000.4|6003.7|6000.7|6003.8|6002|6001.8|6000|91
1729815900000|2024-10-25 00:25:00|6003.8|6000.8|6003.8|6002|6004|6002.2|6002.6|6000.4|145
1729816200000|2024-10-25 00:30:00|6003.9|6002.1|6002.9|6001.1|6005.1|6003.3|6002.4|6000.6|128
1729816500000|2024-10-25 00:35:00|6002.8|6001|6004.2|6002.4|6005.1|6003|6002.2|5999.6|201
1729816800000|2024-10-25 00:40:00|6004.1|6002.3|6006|6004.2|6006.4|6004.6|6003.9|6002.1|110
1729817100000|2024-10-25 00:45:00|6005.9|6004.1|6003.1|6001.3|6006.2|6004.4|6003|6001.2|159
1729817400000|2024-10-25 00:50:00|6003|6001.2|6005|6003.2|6005.4|6003.2|6002.8|6001|180
1729817700000|2024-10-25 00:55:00|6004.9|6003.1|6005|6003.2|6006.1|6004.1|6004.5|6002.7|198
1729818000000|2024-10-25 01:00:00|6004.9|6003.1|6005.3|6003.5|6006.3|6004.5|6004|6002.2|179
1729818300000|2024-10-25 01:05:00|6005.4|6003.6|6002.7|6000.9|6005.4|6003.6|6001.9|6000.1|163
1729818600000|2024-10-25 01:10:00|6002.6|6000.8|6004.2|6001.2|6004.6|6002.3|6001.8|6000|122
1729818900000|2024-10-25 01:15:00|6004.4|6001.4|6006.2|6004.4|6006.9|6005.1|6004.1|6001.1|189
1729819200000|2024-10-25 01:20:00|6006.3|6004.5|6006.2|6004.4|6007|6005.2|6005.3|6003.5|123
1729819500000|2024-10-25 01:25:00|6006.1|6004.3|6006.4|6004.6|6007|6005.2|6006|6003.5|154
1729819800000|2024-10-25 01:30:00|6006.3|6004.5|6006.9|6005.1|6007.2|6005.4|6005.1|6003.3|240
1729820100000|2024-10-25 01:35:00|6007|6005.2|6006.7|6004.9|6007.7|6005.9|6005.7|6003.9|196
1729820400000|2024-10-25 01:40:00|6006.8|6005|6005.5|6003.7|6007.5|6005.7|6005.2|6003.1|235
1729820700000|2024-10-25 01:45:00|6005.4|6003.6|6006.5|6004.7|6007.6|6005|6005.2|6002.8|221
1729821000000|2024-10-25 01:50:00|6006.2|6004.4|6005.7|6003.9|6007.7|6005.9|6005.4|6003.6|179
1729821300000|2024-10-25 01:55:00|6005.6|6003.8|6006|6004.2|6006.7|6004.9|6004.4|6002.6|154
1729821600000|2024-10-25 02:00:00|6005.8|6004|6006.3|6004.5|6006.9|6004.8|6004.8|6003|125
1729821900000|2024-10-25 02:05:00|6006.4|6004.6|6006.7|6004.9|6007.4|6005.6|6005.3|6003.5|157
1729822200000|2024-10-25 02:10:00|6006.9|6005.1|6008.9|6007.1|6009|6007.2|6006.7|6004.9|151
1729822500000|2024-10-25 02:15:00|6009|6007.2|6009.8|6008|6011.3|6009.5|6008.5|6006.7|170
1729822800000|2024-10-25 02:20:00|6009.7|6007.9|6007.8|6006|6009.8|6008|6007.2|6005.2|138
1729823100000|2024-10-25 02:25:00|6007.7|6005.9|6008.3|6006.5|6008.9|6007.1|6007.1|6005.3|175
1729823400000|2024-10-25 02:30:00|6008.4|6006.6|6006.1|6004.3|6008.4|6006.6|6005.5|6003.7|178
1729823700000|2024-10-25 02:35:00|6006|6004.2|6005|6002|6006.9|6004.5|6004.8|6001.8|139
1729824000000|2024-10-25 02:40:00|6005.1|6002.1|6005.3|6003.5|6005.8|6003.5|6004.3|6001.9|137
1729824300000|2024-10-25 02:45:00|6005.2|6003.4|6004.8|6003|6005.6|6003.8|6004.5|6002.7|131
1729824600000|2024-10-25 02:50:00|6004.9|6003.1|6007.7|6004.7|6007.9|6005.2|6004.9|6003.1|109
1729824900000|2024-10-25 02:55:00|6007.8|6004.8|6006.8|6005|6008.7|6005.7|6006.7|6004.4|130
1729825200000|2024-10-25 03:00:00|6006.7|6004.9|6004.1|6002.3|6006.8|6005|6003.6|6001.8|167
1729825500000|2024-10-25 03:05:00|6004|6002.2|6001.9|6000.1|6004.2|6002.4|6001.1|5999.3|187
1729825800000|2024-10-25 03:10:00|6002.1|6000.3|6000.3|5998.5|6002.5|6000.7|5999.7|5997.9|93
1729826100000|2024-10-25 03:15:00|6000.4|5998.6|5998.8|5997|6000.4|5998.6|5997.7|5995.2|180
1729826400000|2024-10-25 03:20:00|5998.9|5997.1|5998.1|5996.3|5999.3|5997.4|5997.4|5995.6|158
1729826700000|2024-10-25 03:25:00|5998|5996.2|5998|5996.2|5998.9|5997.1|5998|5996.2|178
1729827000000|2024-10-25 03:30:00|5998.1|5996.3|5994.9|5993.1|5998.2|5996.4|5994.9|5993.1|154
1729827300000|2024-10-25 03:35:00|5994.8|5993|5994.4|5992.6|5994.9|5993.1|5993.2|5991.4|133
1729827600000|2024-10-25 03:40:00|5994.3|5992.5|5991.4|5989.6|5994.4|5992.6|5991.2|5989.4|174
1729827900000|2024-10-25 03:45:00|5991.3|5989.5|5993.1|5990.1|5993.5|5990.5|5990.2|5988.4|124
1729828200000|2024-10-25 03:50:00|5993.2|5990.2|5994.1|5992.3|5994.4|5992.4|5992.6|5989.6|79
1729828500000|2024-10-25 03:55:00|5994.2|5992.4|5994.2|5992.4|5994.2|5992.4|5993.5|5991.7|102
1729828800000|2024-10-25 04:00:00|5994.3|5992.5|5993.3|5991.5|5994.6|5992.8|5992.4|5990.6|125
1729829100000|2024-10-25 04:05:00|5993.2|5991.4|5992.9|5991.1|5993.9|5992.1|5992.3|5990.1|129
1729829400000|2024-10-25 04:10:00|5993|5991.2|5991.9|5990.1|5993.6|5991.8|5991.6|5989.8|135
1729829700000|2024-10-25 04:15:00|5992|5990.2|5991.9|5990.1|5993.4|5991.6|5991.8|5990|92
1729830000000|2024-10-25 04:20:00|5992|5990.2|5991.5|5989.7|5992.2|5990.4|5990.6|5988.8|143
1729830300000|2024-10-25 04:25:00|5991.4|5989.6|5991.1|5989.3|5991.6|5989.8|5990.5|5988.7|161
1729830600000|2024-10-25 04:30:00|5991|5989.2|5989.3|5987.5|5991|5989.2|5989.2|5987.4|78
1729830900000|2024-10-25 04:35:00|5989.2|5987.4|5988.8|5987|5989.9|5988.1|5988.5|5986.7|78
1729831200000|2024-10-25 04:40:00|5988.7|5986.9|5991.1|5988.1|5991.8|5988.8|5988.5|5985.8|138
1729831500000|2024-10-25 04:45:00|5991|5988|5993.7|5990.7|5993.7|5990.7|5990.8|5988|93
1729831800000|2024-10-25 04:50:00|5993.8|5990.8|5994|5992.2|5994.3|5992.5|5993.3|5990.8|69
1729832100000|2024-10-25 04:55:00|5994.1|5992.3|5993.2|5991.4|5995.2|5993.4|5992.9|5991.1|115
1729832400000|2024-10-25 05:00:00|5993|5991.2|5994.2|5992.4|5994.7|5992.9|5992.8|5991|182
1729832700000|2024-10-25 05:05:00|5994.1|5992.3|5995.2|5993.4|5995.6|5993.7|5993.3|5991.5|224
1729833000000|2024-10-25 05:10:00|5994.9|5993.1|5994.8|5993|5996.4|5994.1|5994.2|5992|149
1729833300000|2024-10-25 05:15:00|5994.9|5993.1|5996.5|5994.7|5996.5|5994.7|5994.6|5992.4|172
1729833600000|2024-10-25 05:20:00|5996.6|5994.8|5997.6|5994.6|5997.6|5995.6|5996.2|5994.1|135
1729833900000|2024-10-25 05:25:00|5997.5|5994.5|5999.2|5997.4|6000.1|5997.9|5996.9|5994.5|184
1729834200000|2024-10-25 05:30:00|5999.3|5997.5|5999.5|5997.7|6000.2|5998.4|5999.1|5997.3|118
1729834500000|2024-10-25 05:35:00|5999.4|5997.6|5997.9|5996.1|5999.5|5997.7|5997|5994.9|150
1729834800000|2024-10-25 05:40:00|5998|5996.2|5999.5|5997.7|6000.2|5998.4|5997.9|5996.1|171
1729835100000|2024-10-25 05:45:00|5999.4|5997.6|5998.2|5996.4|5999.5|5997.7|5997.8|5996|143
1729835400000|2024-10-25 05:50:00|5998.1|5996.3|5997.9|5996.1|5998.6|5996.8|5996.9|5995.1|142
1729835700000|2024-10-25 05:55:00|5997.8|5996|5997.9|5996.1|5998.6|5996.8|5997.4|5995.4|132
1729836000000|2024-10-25 06:00:00|5998.3|5996.5|5997.3|5995.5|5999.9|5998.1|5997.3|5995.5|206
1729836300000|2024-10-25 06:05:00|5997.1|5995.3|5997.5|5995.7|5997.7|5995.9|5996.3|5994.5|152
1729836600000|2024-10-25 06:10:00|5997.6|5995.8|5996.7|5994.9|5997.6|5995.8|5995.1|5993.3|197
1729836900000|2024-10-25 06:15:00|5996.6|5994.8|5996.9|5995.1|5997.1|5995.3|5995.7|5993.9|125
1729837200000|2024-10-25 06:20:00|5996.8|5995|5994.6|5992.8|5997|5995.2|5993.9|5992.1|117
1729837500000|2024-10-25 06:25:00|5994.7|5992.9|5996.7|5993.7|5996.7|5994.3|5994.2|5992.4|145
1729837800000|2024-10-25 06:30:00|5996.6|5993.6|5997.1|5995.3|5997.7|5995.6|5995.9|5993.2|163
1729838100000|2024-10-25 06:35:00|5997|5995.2|5996.7|5994.9|5997|5995.2|5994.9|5993.1|117
1729838400000|2024-10-25 06:40:00|5996.6|5994.8|5997.8|5996|5998.2|5996.4|5996.2|5994.4|140
1729838700000|2024-10-25 06:45:00|5997.7|5995.9|6000.3|5998.5|6000.4|5998.6|5997.5|5995.7|212
1729839000000|2024-10-25 06:50:00|6000.6|5998.8|6003.4|6001.6|6004.3|6002.5|6000.6|5998.8|204
1729839300000|2024-10-25 06:55:00|6003.3|6001.5|6002.5|5999.5|6003.3|6001.5|6000.3|5997.3|201
1729839600000|2024-10-25 07:00:00|6002.6|5999.6|6000.9|5999.1|6004.4|6002.1|6000.7|5998.3|297
1729839900000|2024-10-25 07:05:00|6001|5999.2|5998.4|5995.4|6001.4|5999.3|5998.3|5995.3|166
1729840200000|2024-10-25 07:10:00|5998.3|5995.3|5999.1|5996.1|6000.3|5998.5|5997.2|5995.3|229
1729840500000|2024-10-25 07:15:00|5999|5996|6000|5998.2|6000.6|5998.8|5997.7|5995.4|212
1729840800000|2024-10-25 07:20:00|6000.1|5998.3|5999.3|5997.5|6001.5|5999.7|5998|5995.9|187
1729841100000|2024-10-25 07:25:00|5999.2|5997.4|5999.6|5997.8|5999.6|5997.8|5997.8|5996|225
1729841400000|2024-10-25 07:30:00|5999.5|5997.7|5998.4|5996.6|6000|5998.2|5998.2|5996.4|149
1729841700000|2024-10-25 07:35:00|5998.5|5996.7|5998|5996.2|5998.7|5996.9|5997.5|5995.7|131
1729842000000|2024-10-25 07:40:00|5998.1|5996.3|5997.7|5995.9|5998.6|5996.8|5997.5|5995.7|118
1729842300000|2024-10-25 07:45:00|5997.8|5996|5998.2|5996.4|5998.6|5996.8|5997|5995.2|159
1729842600000|2024-10-25 07:50:00|5998.1|5996.3|6000.7|5998.9|6000.9|5999.1|5997.6|5995.8|155
1729842900000|2024-10-25 07:55:00|6000.8|5999|5998.8|5997|6001.4|5999|5998.5|5996.3|171
1729843200000|2024-10-25 08:00:00|5998.9|5997.1|5998|5996.2|6000.3|5998.5|5997.2|5995.4|184
1729843500000|2024-10-25 08:05:00|5997.8|5996|5996.3|5994.5|5998.5|5996.7|5995.8|5994|151
1729843800000|2024-10-25 08:10:00|5996.2|5994.4|5997.8|5996|5998.3|5996.5|5996.2|5994.4|240
1729844100000|2024-10-25 08:15:00|5997.9|5996.1|6000|5998.2|6000|5998.2|5996.7|5994.9|201
1729844400000|2024-10-25 08:20:00|6000.2|5998.4|5998.5|5996.7|6001|5999.2|5997.9|5996.1|204
1729844700000|2024-10-25 08:25:00|5998.6|5996.8|5998.6|5996.8|5999.4|5997.6|5997.5|5995.7|154
1729845000000|2024-10-25 08:30:00|5998.5|5996.7|6000.1|5998.3|6000.6|5998.3|5998.4|5996.6|160
1729845300000|2024-10-25 08:35:00|6000|5998.2|5998.4|5996.6|6000.5|5998.7|5998|5996.2|158
1729845600000|2024-10-25 08:40:00|5998.2|5996.4|5999.2|5997.4|5999.4|5997.6|5997.5|5995.7|98
1729845900000|2024-10-25 08:45:00|5999.1|5997.3|5998.9|5997.1|6000.2|5998.4|5998.8|5997|154
1729846200000|2024-10-25 08:50:00|5999|5997.2|5998.9|5997.1|5999.1|5997.3|5998.2|5996.4|126
1729846500000|2024-10-25 08:55:00|5998.8|5997|5999.3|5997.5|5999.4|5997.6|5998.1|5996.3|198
1729846800000|2024-10-25 09:00:00|5999.4|5997.6|6000.6|5997.6|6001.1|5998.6|5998.9|5997.1|134
1729847100000|2024-10-25 09:05:00|6000.5|5997.5|6000.6|5998.8|6001.9|5999.3|5999.8|5997.5|111
1729847400000|2024-10-25 09:10:00|6000.5|5998.7|6002.4|6000.6|6003.1|6001.3|6000.4|5998.6|167
1729847700000|2024-10-25 09:15:00|6002.3|6000.5|6002.8|6001|6002.9|6001.1|6001.6|5999.8|163
1729848000000|2024-10-25 09:20:00|6002.6|6000.8|6003.5|6001.7|6004.1|6001.9|6001.5|5999.1|154
1729848300000|2024-10-25 09:25:00|6003.6|6001.8|6002.9|6001.1|6004|6002.2|6002.7|6000.8|116
1729848600000|2024-10-25 09:30:00|6002.8|6001|6004.6|6002.8|6004.8|6003|6001.4|5999.6|106
1729848900000|2024-10-25 09:35:00|6004.9|6003.1|6006.9|6005.1|6007.2|6005.4|6004.8|6003|105
1729849200000|2024-10-25 09:40:00|6007|6005.2|6005.3|6003.5|6007.4|6005.6|6005.1|6003.3|109
1729849500000|2024-10-25 09:45:00|6005.4|6003.6|6005.6|6003.8|6006.4|6004.1|6005.1|6002.7|151
1729849800000|2024-10-25 09:50:00|6005.5|6003.7|6005.2|6003.4|6006.3|6004.4|6005|6002.9|73
1729850100000|2024-10-25 09:55:00|6005.3|6003.5|6005.1|6002.1|6006.4|6003.7|6004.9|6001.9|102
1729850400000|2024-10-25 10:00:00|6005.2|6002.2|6004.6|6002.8|6005.3|6003.3|6004.2|6001.7|75
1729850700000|2024-10-25 10:05:00|6004.8|6003|6004.4|6001.4|6005|6003.2|6003.8|6001.2|78
1729851000000|2024-10-25 10:10:00|6004.3|6001.3|6004.3|6002.5|6005.2|6002.8|6003.8|6001.3|64
1729851300000|2024-10-25 10:15:00|6004.2|6002.4|6002.3|6000.5|6004.8|6002.5|6002.1|6000.3|71
1729851600000|2024-10-25 10:20:00|6002.4|6000.6|6002.8|6001|6003.2|6001.4|6001.1|5999.3|108
1729851900000|2024-10-25 10:25:00|6002.9|6001.1|6003.5|6001.7|6003.6|6001.8|6002.6|6000.8|72
1729852200000|2024-10-25 10:30:00|6003.6|6001.8|6006.2|6003.2|6006.5|6003.5|6003.5|6001.4|47
1729852500000|2024-10-25 10:35:00|6006.3|6003.3|6005.2|6002.2|6006.3|6003.3|6005|6002|64
1729852800000|2024-10-25 10:40:00|6005.3|6002.3|6003.4|6000.4|6005.4|6002.4|6003.2|6000.2|48
1729853100000|2024-10-25 10:45:00|6003.3|6000.3|6003.9|6002.1|6004|6002.2|6002.5|5999.8|79
1729853400000|2024-10-25 10:50:00|6004|6002.2|6004.4|6001.4|6004.7|6002.7|6003.6|6001.1|75
1729853700000|2024-10-25 10:55:00|6004.3|6001.3|6004.7|6001.7|6005|6002|6004.2|6001.2|67
1729854000000|2024-10-25 11:00:00|6004.6|6001.6|6003.1|6001.3|6005|6002.6|6002.9|6001.1|98
1729854300000|2024-10-25 11:05:00|6003|6001.2|6003.1|6001.3|6003.5|6001.7|6002.3|6000.5|49
1729854600000|2024-10-25 11:10:00|6003.7|6000.7|6003.8|6002|6004.1|6002.3|6002.7|6000.7|69
1729854900000|2024-10-25 11:15:00|6003.7|6001.9|6002.4|6000.6|6004.2|6002.4|6002|6000.2|61
1729855200000|2024-10-25 11:20:00|6002.5|6000.7|6002.1|6000.3|6003.5|6001.2|6002.1|6000.3|76
1729855500000|2024-10-25 11:25:00|6002.2|6000.4|6002.6|5999.6|6002.6|6000.4|6000.5|5998.7|86
1729855800000|2024-10-25 11:30:00|6002.5|5999.5|6006|6004.2|6006|6004.2|6002|5999.5|122
1729856100000|2024-10-25 11:35:00|6006.1|6004.3|6008|6006.2|6008.1|6006.3|6006|6004.2|126
1729856400000|2024-10-25 11:40:00|6008.2|6006.4|6008.8|6007|6008.8|6007|6007.5|6005.7|115
1729856700000|2024-10-25 11:45:00|6008.7|6006.9|6008.2|6006.4|6009.5|6007.7|6008.1|6006.3|96
1729857000000|2024-10-25 11:50:00|6008.3|6006.5|6007.5|6005.7|6008.6|6006.8|6006|6004.2|98
1729857300000|2024-10-25 11:55:00|6007.4|6005.6|6006|6004.2|6007.6|6005.8|6005.2|6003.2|180
1729857600000|2024-10-25 12:00:00|6006.1|6004.3|6006.1|6004.3|6007.3|6005.5|6004.9|6003.1|246
1729857900000|2024-10-25 12:05:00|6006|6004.2|6006.7|6004.9|6007.6|6005.8|6005.8|6004|184
1729858200000|2024-10-25 12:10:00|6006.5|6004.7|6006.1|6004.3|6006.9|6005.1|6005.7|6003.9|173
1729858500000|2024-10-25 12:15:00|6006|6004.2|6003.8|6000.8|6006.1|6004.3|6003.3|6000.3|119
1729858800000|2024-10-25 12:20:00|6003.7|6000.7|6002|5999|6004|6001|6001.7|5998.7|157
1729859100000|2024-10-25 12:25:00|6002.2|5999.2|6002.4|5999.3|6003|6000.8|6001.7|5999|149
1729859400000|2024-10-25 12:30:00|6002.6|5998.1|6005.7|6003.9|6005.9|6004.1|6000.5|5997.5|254
1729859700000|2024-10-25 12:35:00|6005.9|6004.1|6007.1|6005.3|6008.6|6006.8|6005.9|6004.1|292
1729860000000|2024-10-25 12:40:00|6007.2|6005.4|6010.2|6008.4|6011.2|6009.4|6006.6|6004.8|230
1729860300000|2024-10-25 12:45:00|6010.3|6008.5|6011.8|6010|6012.3|6010.5|6009.8|6008|164
1729860600000|2024-10-25 12:50:00|6011.9|6010.1|6012.5|6010.7|6012.6|6010.8|6010.7|6008.9|170
1729860900000|2024-10-25 12:55:00|6012.6|6010.8|6012.2|6010.4|6013.4|6011.6|6011.8|6010|153
1729861200000|2024-10-25 13:00:00|6012.3|6010.5|6012.4|6010.6|6012.9|6011.1|6011.4|6009.6|195
1729861500000|2024-10-25 13:05:00|6012.3|6010.5|6012.3|6010.5|6012.8|6011|6010.7|6008.9|172
1729861800000|2024-10-25 13:10:00|6012.4|6010.6|6013|6011.2|6014.1|6011.6|6011|6009.2|240
1729862100000|2024-10-25 13:15:00|6012.8|6011|6013.8|6012|6013.9|6012.1|6011|6009.2|177
1729862400000|2024-10-25 13:20:00|6013.7|6011.9|6013.2|6011.4|6014.1|6012.3|6012.4|6010.6|153
1729862700000|2024-10-25 13:25:00|6013.3|6011.5|6013.6|6011.8|6014.2|6012.4|6013|6011.2|152
1729863000000|2024-10-25 13:30:00|6013.8|6012|6010.8|6009|6014.5|6012.7|6009.5|6007.7|276
1729863300000|2024-10-25 13:35:00|6010.9|6009.1|6010.5|6008.7|6011|6009.2|6009.4|6007.6|260
1729863600000|2024-10-25 13:40:00|6010.4|6008.6|6009.2|6007.4|6011.9|6010.1|6008.8|6007|248
1729863900000|2024-10-25 13:45:00|6009.1|6007.3|6011.4|6009.6|6011.7|6009.9|6007.4|6005.6|276
1729864200000|2024-10-25 13:50:00|6011.5|6009.7|6008.5|6006.7|6011.8|6010|6008|6006.2|225
1729864500000|2024-10-25 13:55:00|6008.6|6006.8|6009|6005|6010.1|6007.1|6006.8|6004.7|188
1729864800000|2024-10-25 14:00:00|6009.8|6005.8|6009.7|6007.9|6012.4|6010.6|6007.4|6005.5|348
1729865100000|2024-10-25 14:05:00|6010|6008.2|6009|6007.2|6010.1|6008.3|6008.1|6006.3|235
1729865400000|2024-10-25 14:10:00|6008.9|6007.1|6011.1|6009.3|6011.6|6009.8|6008.4|6006.6|272
1729865700000|2024-10-25 14:15:00|6011.2|6009.4|6008.3|6006.5|6011.2|6009.4|6006.8|6005|277
1729866000000|2024-10-25 14:20:00|6008.4|6006.6|6009.1|6007.3|6009.4|6007.6|6007.3|6005.5|216
1729866300000|2024-10-25 14:25:00|6009|6007.2|6008.3|6006.5|6009.6|6007.8|6007.6|6005.8|194
1729866600000|2024-10-25 14:30:00|6008.4|6006.6|6003.9|6002.1|6008.6|6006.8|6002.6|6000.8|251
1729866900000|2024-10-25 14:35:00|6003.8|6002|6004.3|6002.5|6004.7|6002.9|6001.8|6000|256
1729867200000|2024-10-25 14:40:00|6004.4|6002.6|6004.5|6002.7|6006.9|6005.1|6004.2|6002.4|241
1729867500000|2024-10-25 14:45:00|6004.6|6002.8|6006.7|6004.9|6007.2|6005.4|6004.6|6002.8|231
1729867800000|2024-10-25 14:50:00|6006.8|6005|6007.2|6005.4|6009.3|6007.5|6006.6|6004.8|273
1729868100000|2024-10-25 14:55:00|6007.1|6005.3|6006.5|6004.7|6007.4|6005.6|6005.5|6003.7|245
1729868400000|2024-10-25 15:00:00|6006.4|6004.6|6007.1|6005.3|6007.6|6005.8|6005|6003.2|254
1729868700000|2024-10-25 15:05:00|6007.2|6005.4|6008|6006.2|6008.9|6007.1|6007.1|6005.3|252
1729869000000|2024-10-25 15:10:00|6007.9|6006.1|6005.5|6003.7|6008.1|6006.3|6005.4|6003.6|205
1729869300000|2024-10-25 15:15:00|6005.6|6003.8|6002.8|6001|6005.9|6004.1|6002|6000.2|262
1729869600000|2024-10-25 15:20:00|6002.9|6001.1|6000.5|5998.7|6002.9|6001.1|6000.2|5998.4|187
1729869900000|2024-10-25 15:25:00|6000.4|5998.6|5999.1|5997.3|6001|5999.2|5999|5997.2|157
1729870200000|2024-10-25 15:30:00|5999.4|5997.6|5998.5|5996.7|6000.1|5998.3|5997.8|5996|236
1729870500000|2024-10-25 15:35:00|5998.4|5996.6|5995.3|5993.5|5998.6|5996.8|5995.2|5993.4|197
1729870800000|2024-10-25 15:40:00|5995.4|5993.6|5993.9|5992.1|5995.5|5993.7|5993.2|5991.4|178
1729871100000|2024-10-25 15:45:00|5994|5992.2|5995.6|5993.8|5996.8|5995|5993.9|5992.1|168
1729871400000|2024-10-25 15:50:00|5995.2|5993.4|5994.2|5992.4|5996.1|5994.3|5994.1|5992.3|130
1729871700000|2024-10-25 15:55:00|5994.1|5992.3|5993.3|5991.5|5994.4|5992.6|5992.8|5991|205
1729872000000|2024-10-25 16:00:00|5993.1|5991.3|5990.7|5988.9|5993.1|5991.3|5990.3|5988.5|219
1729872300000|2024-10-25 16:05:00|5990.6|5988.8|5990.1|5988.3|5992.2|5990.4|5990|5988.2|211
1729872600000|2024-10-25 16:10:00|5990.2|5988.4|5990.9|5989.1|5992.2|5990.4|5990|5988.2|193
1729872900000|2024-10-25 16:15:00|5990.8|5989|5989.5|5987.7|5990.9|5989.1|5988.2|5986.4|192
1729873200000|2024-10-25 16:20:00|5989.8|5988|5990.9|5989.1|5991.6|5989.8|5989.3|5987.5|186
1729873500000|2024-10-25 16:25:00|5990.8|5989|5990.9|5989.1|5991.6|5989.8|5989.7|5987.9|185
1729873800000|2024-10-25 16:30:00|5990.7|5988.9|5988.7|5986.9|5990.7|5988.9|5988.2|5986.4|233
1729874100000|2024-10-25 16:35:00|5988.5|5986.7|5989.9|5988.1|5991.7|5989.9|5988.4|5986.6|213
1729874400000|2024-10-25 16:40:00|5989.7|5987.9|5990.8|5989|5991|5989.2|5988.8|5987|184
1729874700000|2024-10-25 16:45:00|5990.7|5988.9|5989.7|5986.7|5991.1|5989.1|5989.5|5986.7|169
1729875000000|2024-10-25 16:50:00|5989.5|5986.5|5989.4|5986.4|5990|5987.6|5988.2|5985.4|108
1729875300000|2024-10-25 16:55:00|5989.3|5986.3|5986.6|5983.6|5989.3|5986.3|5985|5982.5|106
1729875600000|2024-10-25 17:00:00|5986.3|5983.3|5983.1|5981.3|5986.5|5983.8|5981.8|5980|169
1729875900000|2024-10-25 17:05:00|5983|5981.2|5982.3|5980.5|5984.3|5982.5|5981.7|5979.2|153
1729876200000|2024-10-25 17:10:00|5982.2|5980.4|5981.4|5979.6|5982.6|5980.8|5981|5979.2|159
1729876500000|2024-10-25 17:15:00|5981.3|5979.5|5981.2|5979.4|5982.2|5980.4|5981.1|5979.3|151
1729876800000|2024-10-25 17:20:00|5981.3|5979.5|5981.7|5979.9|5981.7|5979.9|5980.3|5978.5|161
1729877100000|2024-10-25 17:25:00|5981.6|5979.8|5981.3|5979.5|5982.8|5981|5981.3|5979.5|175
1729877400000|2024-10-25 17:30:00|5981.2|5979.4|5980.1|5978.3|5981.5|5979.7|5980|5978.2|152
1729877700000|2024-10-25 17:35:00|5980|5978.2|5981|5979.2|5981.2|5979.4|5980|5978.2|260
1729878000000|2024-10-25 17:40:00|5981.1|5979.3|5979.8|5978|5981.2|5979.4|5979.4|5977.6|161
1729878300000|2024-10-25 17:45:00|5979.7|5977.9|5982.2|5980.4|5982.5|5980.7|5979|5977.2|156
1729878600000|2024-10-25 17:50:00|5982.1|5980.3|5981.6|5979.8|5983.1|5981.3|5981.5|5979.7|109
1729878900000|2024-10-25 17:55:00|5981.5|5979.7|5980.3|5977.3|5981.7|5979.9|5979.1|5977.2|126
1729879200000|2024-10-25 18:00:00|5980.2|5977.2|5978.7|5976.9|5980.3|5978.4|5977.3|5975.5|246
1729879500000|2024-10-25 18:05:00|5978.8|5977|5977.3|5975.5|5978.8|5977|5976.6|5974.8|194
1729879800000|2024-10-25 18:10:00|5977.2|5975.4|5977.4|5975.6|5977.9|5976.1|5976.7|5974.9|225
1729880100000|2024-10-25 18:15:00|5977.5|5975.7|5979.4|5977.6|5979.4|5977.6|5976.9|5975.1|277
1729880400000|2024-10-25 18:20:00|5979.5|5977.7|5978.7|5976.9|5980.4|5978.6|5977.8|5976|173
1729880700000|2024-10-25 18:25:00|5978.6|5976.8|5980.4|5978.6|5980.7|5978.9|5978.3|5976.5|123
1729881000000|2024-10-25 18:30:00|5980.3|5978.5|5980.3|5978.5|5980.4|5978.6|5979.3|5977.5|101
1729881300000|2024-10-25 18:35:00|5980.2|5978.4|5981.7|5979.9|5982|5980.2|5980|5978.2|147
1729881600000|2024-10-25 18:40:00|5981.8|5980|5981.3|5979.5|5981.9|5980.1|5980.5|5978.7|138
1729881900000|2024-10-25 18:45:00|5981.4|5979.6|5982.9|5981.1|5983.3|5981.5|5981.3|5979.5|145
1729882200000|2024-10-25 18:50:00|5982.8|5981|5980.4|5978.6|5982.8|5981|5980.3|5978.5|197
1729882500000|2024-10-25 18:55:00|5980.2|5978.4|5980|5978.2|5980.4|5978.6|5979|5977.2|128
1729882800000|2024-10-25 19:00:00|5979.9|5978.1|5981.8|5978.8|5982.6|5979.6|5979.1|5977.3|147
1729883100000|2024-10-25 19:05:00|5981.7|5978.7|5979.9|5976.9|5981.9|5978.9|5979.3|5976.3|140
1729883400000|2024-10-25 19:10:00|5979.8|5976.8|5978.3|5976.5|5980.4|5978.5|5977.6|5975.8|169
1729883700000|2024-10-25 19:15:00|5978.2|5976.4|5979.3|5977.5|5980.6|5978.8|5978.2|5976.4|115
1729884000000|2024-10-25 19:20:00|5978.9|5977.1|5977.9|5976.1|5979.4|5977.6|5977.2|5975.4|192
1729884300000|2024-10-25 19:25:00|5977.8|5976|5978.1|5975.1|5979|5977|5976.9|5975.1|159
1729884600000|2024-10-25 19:30:00|5978.3|5975.3|5977.1|5975.3|5978.3|5975.7|5976.5|5974.7|161
1729884900000|2024-10-25 19:35:00|5976.9|5975.1|5978.4|5976.6|5979|5977.2|5976.9|5975.1|90
1729885200000|2024-10-25 19:40:00|5978.5|5976.7|5977.7|5975.9|5978.8|5977|5977.6|5975.8|107
1729885500000|2024-10-25 19:45:00|5977.8|5976|5977.2|5975.4|5978.6|5976.8|5977|5975.2|115
1729885800000|2024-10-25 19:50:00|5977.3|5975.5|5976.7|5974.9|5977.8|5976|5976.4|5974.6|126
1729886100000|2024-10-25 19:55:00|5976.6|5974.8|5975.7|5973.9|5976.6|5974.8|5975.5|5973.7|72
1729886400000|2024-10-25 20:00:00|5975.6|5973.8|5977.1|5974.1|5977.7|5974.7|5975.5|5973.7|81
1729886700000|2024-10-25 20:05:00|5976.8|5973.8|5978.1|5975.1|5978.5|5975.5|5976.8|5973.8|52
1729887000000|2024-10-25 20:10:00|5978|5975|5977.8|5974.8|5978.3|5975.3|5977.6|5974.6|76
1729887300000|2024-10-25 20:15:00|5977.7|5974.7|5976.9|5973.9|5977.7|5974.7|5976.5|5973.5|68
1729887600000|2024-10-25 20:20:00|5976.8|5973.8|5976|5973|5976.8|5973.8|5975.8|5972.8|27
1729887900000|2024-10-25 20:25:00|5975.9|5972.9|5976.5|5973.5|5977.2|5974.2|5975.8|5972.8|83
1729888200000|2024-10-25 20:30:00|5976.6|5973.6|5977.2|5974.2|5977.2|5974.2|5976.5|5973.5|42
1729888500000|2024-10-25 20:35:00|5977.1|5974.1|5977.5|5974.5|5977.6|5974.6|5977|5974|49
1729888800000|2024-10-25 20:40:00|5977.4|5974.4|5978.4|5975.4|5978.7|5975.7|5977.4|5974.4|42
1729889100000|2024-10-25 20:45:00|5978.6|5975.6|5978.7|5975.7|5979.1|5976.1|5978.1|5975.1|48
1729889400000|2024-10-25 20:50:00|5978.8|5975.8|5977.7|5974.7|5979.5|5976.5|5977.2|5974.2|141
1729889700000|2024-10-25 20:55:00|5979.1|5973.3|5980.4|5974.6|5980.4|5974.6|5978.8|5973|260
1730062800000|2024-10-27 21:00:00|5987|5982|5982.2|5977.2|5987|5982|5982|5977|18
1730063100000|2024-10-27 21:05:00|5982|5977|5983|5978|5983.7|5978.7|5982|5977|22
1730063400000|2024-10-27 21:10:00|5982.4|5977.4|5980|5975|5982.9|5977.9|5979.9|5974.9|25
1730063700000|2024-10-27 21:15:00|5979.9|5974.9|5980|5975|5980|5975|5979.9|5974.9|4
1730064000000|2024-10-27 21:20:00|5979.7|5974.7|5982.4|5977.4|5984.2|5979.2|5979.1|5974.1|23
1730064300000|2024-10-27 21:25:00|5982.7|5977.7|5982.6|5977.6|5982.7|5977.7|5982.6|5977.6|2
1730064600000|2024-10-27 21:30:00|5984|5979|5988.5|5983.5|5988.7|5983.7|5984|5979|69
1730064900000|2024-10-27 21:35:00|5988.4|5983.4|5990.9|5985.9|5991.6|5986.6|5988|5983|111
1730065200000|2024-10-27 21:40:00|5990.8|5985.8|5990.1|5985.1|5991.7|5986.7|5988.6|5983.6|111
1730065500000|2024-10-27 21:45:00|5990|5985|5990.3|5985.3|5992.3|5987.3|5989.9|5984.9|137
1730065800000|2024-10-27 21:50:00|5990.1|5985.1|5988.2|5984.2|5990.9|5985.9|5988.2|5983.3|108
1730066100000|2024-10-27 21:55:00|5989.1|5983.3|5985.5|5979.7|5989.1|5983.3|5983.6|5977.8|111
1730066400000|2024-10-27 22:00:00|5984.5|5978.7|5978.8|5973|5985.3|5979.5|5978.6|5972.8|168
1730066700000|2024-10-27 22:05:00|5978.9|5973.1|5978.1|5973.3|5979.2|5973.6|5977.6|5972.8|66
1730067000000|2024-10-27 22:10:00|5978|5973.2|5977.3|5972.5|5978|5973.2|5976.7|5971.9|29
1730067300000|2024-10-27 22:15:00|5977.6|5972.8|5978.7|5973.9|5978.8|5974|5977.4|5972.6|75
1730067600000|2024-10-27 22:20:00|5978.6|5973.8|5978.4|5973.6|5978.9|5974.1|5976.8|5972|84
1730067900000|2024-10-27 22:25:00|5978.8|5974|5980|5975.2|5980.6|5975.8|5978.8|5974|74
1730068200000|2024-10-27 22:30:00|5980.1|5975.3|5980.6|5975.8|5981.1|5976.3|5979|5974.2|112
1730068500000|2024-10-27 22:35:00|5980.7|5975.9|5981.4|5976.6|5981.9|5977.1|5980|5975.2|89
1730068800000|2024-10-27 22:40:00|5981.3|5976.5|5979.7|5974.9|5981.3|5976.5|5978.7|5973.9|85
1730069100000|2024-10-27 22:45:00|5979.8|5975|5979.4|5974.6|5981.5|5976.7|5979.4|5974.6|62
1730069400000|2024-10-27 22:50:00|5979.3|5974.5|5979.8|5975|5980|5975.2|5979|5974.2|60
1730069700000|2024-10-27 22:55:00|5979.7|5974.9|5979.2|5974.4|5979.7|5974.9|5978.3|5973.5|70
1730070000000|2024-10-27 23:00:00|5979.3|5974.5|5981.9|5977.1|5982|5977.2|5979.3|5974.5|99
1730070300000|2024-10-27 23:05:00|5980.9|5977.9|5981.3|5978.3|5981.8|5978.8|5980.8|5977.8|95
1730070600000|2024-10-27 23:10:00|5981.2|5978.2|5981.3|5978.3|5981.8|5978.8|5980.8|5977.8|67
1730070900000|2024-10-27 23:15:00|5981.4|5978.4|5983.5|5980.5|5983.6|5980.6|5980.9|5977.9|68
1730071200000|2024-10-27 23:20:00|5983.4|5980.4|5984.7|5981.7|5985.9|5982.9|5983.4|5980.4|53
1730071500000|2024-10-27 23:25:00|5984.5|5981.5|5983.8|5980.8|5985|5982|5983.7|5980.7|72
1730071800000|2024-10-27 23:30:00|5983.7|5980.7|5983.9|5980.9|5984.7|5981.7|5983.4|5980.4|81
1730072100000|2024-10-27 23:35:00|5983.8|5980.8|5982.7|5979.7|5983.9|5980.9|5981.9|5978.9|65
1730072400000|2024-10-27 23:40:00|5982.5|5979.5|5980.8|5977.8|5983|5980|5980.7|5977.7|75
1730072700000|2024-10-27 23:45:00|5980.7|5977.7|5978.9|5975.9|5981.3|5978.3|5978.4|5975.4|88
1730073000000|2024-10-27 23:50:00|5979|5976|5979.7|5976.7|5979.7|5976.7|5978.2|5975.2|92
1730073300000|2024-10-27 23:55:00|5979.6|5976.6|5980|5977|5980.9|5977.9|5979.6|5976.6|89
1730073600000|2024-10-28 00:00:00|5979.9|5976.9|5983.9|5980.9|5984.1|5981.1|5979.3|5976.8|205
1730073900000|2024-10-28 00:05:00|5983.8|5980.8|5980.5|5978.7|5984.1|5981.1|5979.6|5977.3|301
1730074200000|2024-10-28 00:10:00|5980.6|5978.8|5981.2|5978.2|5982.3|5980.1|5979.8|5977.5|177
1730074500000|2024-10-28 00:15:00|5981.1|5978.1|5981.1|5979.3|5982.7|5980.2|5980.2|5977.7|186
1730074800000|2024-10-28 00:20:00|5981.2|5979.4|5981.1|5978.1|5981.5|5979.4|5979.5|5976.8|103
1730075100000|2024-10-28 00:25:00|5981|5978|5979.5|5976.5|5981|5978|5977.7|5975.4|145
1730075400000|2024-10-28 00:30:00|5979.7|5976.7|5981.7|5978.7|5982.5|5979.8|5979.7|5976.7|133
1730075700000|2024-10-28 00:35:00|5981.6|5978.6|5979|5976|5981.6|5978.6|5979|5976|125
1730076000000|2024-10-28 00:40:00|5978.9|5975.9|5979.7|5976.7|5979.8|5976.8|5978.3|5975.3|129
1730076300000|2024-10-28 00:45:00|5979.2|5977.4|5979.5|5977.7|5981.7|5979.1|5979.2|5976.4|230
1730076600000|2024-10-28 00:50:00|5979.6|5977.8|5977.1|5974.1|5980.4|5978|5976.9|5973.9|238
1730076900000|2024-10-28 00:55:00|5977.2|5974.2|5973.6|5970.6|5978.2|5975.8|5973.3|5970.3|209
1730077200000|2024-10-28 01:00:00|5973.4|5970.4|5973|5970|5974.2|5972.2|5972.2|5969.8|252
1730077500000|2024-10-28 01:05:00|5973.1|5970.1|5977.3|5975.5|5977.9|5975.8|5973|5970|230
1730077800000|2024-10-28 01:10:00|5976.9|5975.1|5976.4|5973.4|5977.6|5975.8|5975.5|5973.2|207
1730078100000|2024-10-28 01:15:00|5976.5|5973.5|5975.5|5973.7|5976.9|5974.3|5974.8|5973|186
1730078400000|2024-10-28 01:20:00|5975.6|5973.8|5974.8|5973|5976.1|5974.3|5974.4|5972.6|267
1730078700000|2024-10-28 01:25:00|5974.9|5973.1|5975|5973.2|5976.9|5974.4|5973.9|5972|203
1730079000000|2024-10-28 01:30:00|5974.9|5973.1|5972.9|5971.1|5975.8|5974|5972.4|5969.8|333
1730079300000|2024-10-28 01:35:00|5973.5|5970.5|5972.5|5970.7|5973.5|5971.5|5970.6|5967.6|248
1730079600000|2024-10-28 01:40:00|5972.6|5970.8|5970.5|5968.7|5974.1|5972.3|5970.1|5968.3|254
1730079900000|2024-10-28 01:45:00|5970.4|5968.6|5969.7|5967.9|5970.9|5969.1|5969.5|5967.7|163
1730080200000|2024-10-28 01:50:00|5969.6|5967.8|5970.3|5968.5|5971.1|5968.7|5968.7|5966.3|255
1730080500000|2024-10-28 01:55:00|5970.2|5968.4|5970.8|5969|5972.3|5970.5|5969.8|5967.4|233
1730080800000|2024-10-28 02:00:00|5970.6|5968.8|5972.1|5969.1|5973.5|5971.6|5970.6|5968.7|302
1730081100000|2024-10-28 02:05:00|5971.9|5968.9|5972.4|5970.6|5972.4|5970.6|5970.4|5968.6|190
1730081400000|2024-10-28 02:10:00|5972.5|5970.7|5972.6|5970.8|5973|5971.2|5970.6|5968.8|202
1730081700000|2024-10-28 02:15:00|5972.5|5970.7|5972.5|5970.7|5973.2|5971.4|5971.7|5969.9|228
1730082000000|2024-10-28 02:20:00|5972.4|5970.6|5973.6|5970.6|5974.2|5971.9|5971.2|5969.4|174
1730082300000|2024-10-28 02:25:00|5973.7|5970.7|5973.3|5971.5|5974|5971.9|5972.8|5970.2|116
1730082600000|2024-10-28 02:30:00|5973.4|5971.6|5972.6|5969.6|5974|5971.9|5971.9|5968.9|131
1730082900000|2024-10-28 02:35:00|5972.5|5969.5|5971.8|5970|5972.5|5970.4|5970.9|5968.8|207
1730083200000|2024-10-28 02:40:00|5971.7|5969.9|5972.6|5969.6|5972.8|5970.4|5970.9|5968.4|193
1730083500000|2024-10-28 02:45:00|5972.7|5969.7|5973.7|5970.7|5973.8|5971.4|5972.4|5969.5|167
1730083800000|2024-10-28 02:50:00|5973.6|5971.8|5972.1|5970.3|5974.2|5971.8|5972|5969.7|193
1730084100000|2024-10-28 02:55:00|5972.6|5969.6|5971.1|5969.3|5972.6|5970|5970.4|5967.7|197
1730084400000|2024-10-28 03:00:00|5971|5969.2|5972.3|5970.5|5972.4|5970.5|5970.9|5968.8|204
1730084700000|2024-10-28 03:05:00|5972.2|5970.4|5971.1|5969.3|5972.6|5970.8|5970.6|5968.3|173
1730085000000|2024-10-28 03:10:00|5971|5969.2|5971.8|5970|5972.2|5970.4|5970.7|5968.6|135
1730085300000|2024-10-28 03:15:00|5971.9|5970.1|5971|5968|5972.1|5970.3|5970.6|5968|154
1730085600000|2024-10-28 03:20:00|5970.9|5967.9|5970.9|5967.9|5971.9|5968.9|5970.7|5967.7|119
1730085900000|2024-10-28 03:25:00|5970.8|5967.8|5968.4|5966.6|5970.9|5967.9|5968.1|5965.3|141
1730086200000|2024-10-28 03:30:00|5968.5|5966.7|5969.4|5967.6|5969.5|5967.7|5968.2|5966.4|136
1730086500000|2024-10-28 03:35:00|5969.3|5967.5|5967.3|5965.5|5969.5|5967.7|5967|5965.2|193
1730086800000|2024-10-28 03:40:00|5967.2|5965.4|5964.5|5962.7|5967.3|5965.5|5964|5962.2|222
1730087100000|2024-10-28 03:45:00|5964.6|5962.8|5963.9|5962.1|5964.6|5962.8|5962.7|5960.5|164
1730087400000|2024-10-28 03:50:00|5964|5962.2|5964|5962.2|5964.4|5962.6|5963.3|5961.5|99
1730087700000|2024-10-28 03:55:00|5964.1|5962.3|5963|5961.2|5964.2|5962.4|5962.8|5961|142
1730088000000|2024-10-28 04:00:00|5962.7|5960.9|5963.3|5961.5|5963.4|5961.6|5962.2|5960.4|119
1730088300000|2024-10-28 04:05:00|5963.6|5961.8|5964.1|5962.3|5965.3|5963|5963.5|5961.7|130
1730088600000|2024-10-28 04:10:00|5964|5962.2|5963.8|5962|5964.8|5962.9|5963.7|5961.8|146
1730088900000|2024-10-28 04:15:00|5963.7|5961.9|5960.9|5957.9|5963.8|5962|5960.7|5957.7|100
1730089200000|2024-10-28 04:20:00|5961|5958|5960.7|5958.9|5961.5|5959.1|5960.1|5957.1|152
1730089500000|2024-10-28 04:25:00|5960.6|5958.8|5959.7|5957.9|5960.8|5959|5959.1|5957.3|79
1730089800000|2024-10-28 04:30:00|5959.6|5957.8|5961.6|5959.8|5962|5960.2|5958.9|5957.1|93
1730090100000|2024-10-28 04:35:00|5961.5|5959.7|5960.8|5959|5961.7|5959.9|5960.1|5958.3|79
1730090400000|2024-10-28 04:40:00|5960.9|5959.1|5965.1|5963.3|5966.1|5963.5|5960.8|5958.9|104
1730090700000|2024-10-28 04:45:00|5965|5963.2|5966.5|5964.7|5967.2|5965.4|5965|5963|124
1730091000000|2024-10-28 04:50:00|5966.6|5964.8|5965.1|5963.3|5967|5965.2|5965|5963.2|171
1730091300000|2024-10-28 04:55:00|5965|5963.2|5965.4|5963.6|5965.6|5963.8|5964.1|5962.3|133
1730091600000|2024-10-28 05:00:00|5965.5|5963.7|5965.2|5963.4|5966.4|5964.6|5964.7|5962.9|145
1730091900000|2024-10-28 05:05:00|5965.1|5963.3|5962.8|5961|5965.2|5963.4|5962.8|5961|133
1730092200000|2024-10-28 05:10:00|5962.7|5960.9|5962.1|5960.3|5962.9|5961.1|5961.3|5959.5|91
1730092500000|2024-10-28 05:15:00|5962.2|5960.4|5961.1|5959.3|5962.2|5960.4|5961.1|5959.3|122
1730092800000|2024-10-28 05:20:00|5961.2|5959.4|5963.4|5961.6|5963.9|5962.1|5961.1|5959.3|111
1730093100000|2024-10-28 05:25:00|5963.5|5961.7|5962.2|5960.4|5963.5|5961.7|5961.4|5959.4|144
1730093400000|2024-10-28 05:30:00|5962.1|5960.3|5961.5|5959.7|5962.6|5960.8|5961.4|5959.6|144
1730093700000|2024-10-28 05:35:00|5961.6|5959.8|5960.8|5957.8|5963.2|5960.3|5960.7|5957.8|200
1730094000000|2024-10-28 05:40:00|5960.6|5957.6|5962.5|5960.7|5962.5|5960.7|5959.7|5957.4|118
1730094300000|2024-10-28 05:45:00|5962.3|5960.5|5961.2|5959.4|5962.3|5960.5|5960.8|5959|75
1730094600000|2024-10-28 05:50:00|5961.1|5959.3|5963|5961.2|5963.1|5961.3|5960.9|5959.1|63
1730094900000|2024-10-28 05:55:00|5963.1|5961.3|5963.7|5961.9|5964.2|5962.4|5963.1|5961.3|76
1730095200000|2024-10-28 06:00:00|5963.6|5961.8|5966.2|5964.4|5966.3|5964.5|5963.4|5961.6|149
1730095500000|2024-10-28 06:05:00|5966.3|5964.5|5968|5966.2|5968.9|5967.1|5966.3|5964.5|150
1730095800000|2024-10-28 06:10:00|5968.1|5966.3|5970|5968.2|5970.6|5968.8|5967.9|5966.1|83
1730096100000|2024-10-28 06:15:00|5970.1|5968.3|5970.2|5968.4|5970.7|5968.5|5969.2|5967.2|148
1730096400000|2024-10-28 06:20:00|5970.1|5968.3|5970|5968.2|5970.5|5968.7|5968.5|5966.7|153
1730096700000|2024-10-28 06:25:00|5970.1|5968.3|5967.4|5965.6|5970.4|5968.6|5967|5965.2|123
1730097000000|2024-10-28 06:30:00|5967.3|5965.5|5968.4|5965.4|5968.4|5965.9|5965.7|5963|207
1730097300000|2024-10-28 06:35:00|5968.5|5965.5|5969.7|5967.9|5969.7|5967.9|5968|5965.5|118
1730097600000|2024-10-28 06:40:00|5969.8|5968|5969.7|5967.9|5970.3|5968.5|5969.1|5967.3|114
1730097900000|2024-10-28 06:45:00|5969.8|5968|5969.8|5968|5970.7|5968.9|5969.4|5967.6|151
1730098200000|2024-10-28 06:50:00|5969.7|5967.9|5968.9|5967.1|5970.1|5968.3|5968.8|5967|116
1730098500000|2024-10-28 06:55:00|5969|5967.2|5969.2|5967.4|5969.9|5967.5|5967.1|5965.3|118
1730098800000|2024-10-28 07:00:00|5969.3|5967.5|5969.2|5967.4|5970.6|5968.8|5968.5|5966.3|190
1730099100000|2024-10-28 07:05:00|5969.3|5967.5|5971.2|5969.4|5971.9|5969.6|5968.7|5966.9|191
1730099400000|2024-10-28 07:10:00|5971.3|5969.5|5970.7|5968.9|5972.1|5970.3|5970.4|5968.6|178
1730099700000|2024-10-28 07:15:00|5970.6|5968.8|5973|5970|5973.9|5970.9|5970.6|5968.8|121
1730100000000|2024-10-28 07:20:00|5973.1|5970.1|5973|5970|5974.2|5971.2|5971.8|5969.5|118
1730100300000|2024-10-28 07:25:00|5972.9|5969.9|5974.6|5972.8|5975.4|5972.9|5971.3|5968.7|155
1730100600000|2024-10-28 07:30:00|5974.7|5972.9|5973.4|5970.4|5975.9|5973.6|5972.3|5969.8|163
1730100900000|2024-10-28 07:35:00|5973.3|5970.3|5975.6|5972.6|5976|5973.5|5972.7|5970.3|144
1730101200000|2024-10-28 07:40:00|5975.7|5972.7|5973.2|5971.4|5976.1|5973.8|5973|5971.2|195
1730101500000|2024-10-28 07:45:00|5973.3|5971.5|5971.7|5969.9|5974.1|5971.8|5971.5|5969.7|164
1730101800000|2024-10-28 07:50:00|5971.8|5970|5974.9|5973.1|5975.4|5973.6|5971.8|5970|149
1730102100000|2024-10-28 07:55:00|5975|5973.2|5971.7|5969.9|5975|5973.2|5971.5|5969.7|200
1730102400000|2024-10-28 08:00:00|5971.6|5969.8|5969.8|5968|5972.6|5970.3|5969.7|5967.8|265
1730102700000|2024-10-28 08:05:00|5969.6|5967.8|5970.5|5968.7|5971.6|5969.8|5969.2|5967|231
1730103000000|2024-10-28 08:10:00|5970.4|5968.6|5973.7|5970.7|5973.9|5971.2|5969.9|5968.1|173
1730103300000|2024-10-28 08:15:00|5973.8|5970.8|5973.7|5971.9|5974.9|5971.9|5972.2|5970|165
1730103600000|2024-10-28 08:20:00|5974.3|5971.3|5972.5|5970.7|5975.4|5973|5972.5|5970.7|188
1730103900000|2024-10-28 08:25:00|5972.6|5970.8|5975.1|5973.3|5975.1|5973.3|5972.3|5970.5|158
1730104200000|2024-10-28 08:30:00|5975.4|5973.6|5974.8|5971.8|5975.6|5973.8|5973.7|5971.1|132
1730104500000|2024-10-28 08:35:00|5975|5972|5975.4|5972.4|5976.6|5973.6|5974.3|5971.3|144
1730104800000|2024-10-28 08:40:00|5975.5|5972.5|5974.8|5973|5976.2|5973.9|5974.5|5972.2|176
1730105100000|2024-10-28 08:45:00|5974.7|5972.9|5975.5|5973.7|5975.8|5973.7|5973.9|5972.1|140
1730105400000|2024-10-28 08:50:00|5975.3|5973.5|5975.5|5973.7|5975.8|5974|5974.5|5972.7|148
1730105700000|2024-10-28 08:55:00|5975.4|5973.6|5976.6|5974.8|5977|5975.2|5974.8|5973|181
1730106000000|2024-10-28 09:00:00|5976.9|5975.1|5978.7|5975.7|5979.5|5977.2|5976.3|5974.5|172
1730106300000|2024-10-28 09:05:00|5978.9|5975.9|5976.6|5974.8|5978.9|5976.3|5975.8|5974|114
1730106600000|2024-10-28 09:10:00|5976.7|5974.9|5976.2|5974.4|5978.1|5976.3|5975.7|5973.9|109
1730106900000|2024-10-28 09:15:00|5976.3|5974.5|5976.6|5974.8|5977.4|5975.6|5975.7|5973.9|97
1730107200000|2024-10-28 09:20:00|5976.7|5974.9|5975.4|5973.6|5976.7|5974.9|5975|5973.2|69
1730107500000|2024-10-28 09:25:00|5975.3|5973.5|5974.9|5973.1|5975.7|5973.9|5974.8|5973|129
1730107800000|2024-10-28 09:30:00|5975.1|5973.3|5975.8|5974|5976.6|5974.8|5974.3|5972.5|164
1730108100000|2024-10-28 09:35:00|5975.7|5973.9|5974.4|5972.6|5976|5974.2|5974.2|5972.4|67
1730108400000|2024-10-28 09:40:00|5974.3|5972.5|5974.6|5972.8|5975.1|5973.3|5973.2|5971.4|56
1730108700000|2024-10-28 09:45:00|5975|5973.2|5973.6|5971.8|5975.8|5974|5972.8|5971|87
1730109000000|2024-10-28 09:50:00|5973.7|5971.9|5976.3|5973.3|5976.4|5974|5973.3|5971.5|147
1730109300000|2024-10-28 09:55:00|5976.5|5973.5|5976.1|5974.3|5977.1|5974.7|5975.6|5973.2|159
1730109600000|2024-10-28 10:00:00|5975.9|5974.1|5978|5976.2|5978.1|5976.3|5975.8|5974|154
1730109900000|2024-10-28 10:05:00|5977.9|5976.1|5978.9|5977.1|5979.7|5977.8|5977.5|5975.7|131
1730110200000|2024-10-28 10:10:00|5979|5977.2|5979.2|5977.4|5979.4|5977.6|5977.7|5975.9|136
1730110500000|2024-10-28 10:15:00|5979.1|5977.3|5978.7|5976.9|5979.6|5977.8|5978.2|5976.4|84
1730110800000|2024-10-28 10:20:00|5978.9|5977.1|5978.7|5976.9|5979.3|5977.5|5978.2|5976.4|112
1730111100000|2024-10-28 10:25:00|5978.9|5977.1|5977.4|5975.6|5979|5977.2|5977.3|5975.5|156
1730111400000|2024-10-28 10:30:00|5977.5|5975.7|5978.4|5976.6|5978.4|5976.6|5977.3|5975.5|93
1730111700000|2024-10-28 10:35:00|5978.5|5976.7|5981.5|5979.7|5981.7|5979.7|5978.5|5976.7|160
1730112000000|2024-10-28 10:40:00|5981.4|5979.6|5983.6|5981.8|5983.7|5981.9|5981.4|5979.6|113
1730112300000|2024-10-28 10:45:00|5983.7|5981.9|5983.2|5981.4|5984.5|5982.7|5982.9|5981.1|140
1730112600000|2024-10-28 10:50:00|5983.3|5981.5|5984.6|5982.8|5985.7|5983.9|5983.2|5981.4|149
1730112900000|2024-10-28 10:55:00|5984.5|5982.7|5984.7|5982.9|5986.1|5984.3|5983.9|5982.1|179
1730113200000|2024-10-28 11:00:00|5984.6|5982.8|5984.7|5982.9|5985.6|5983.8|5984.2|5982.4|152
1730113500000|2024-10-28 11:05:00|5984.3|5982.5|5985.4|5983.6|5986.6|5984.3|5983.7|5981.9|130
1730113800000|2024-10-28 11:10:00|5985.3|5983.5|5984.4|5982.6|5986.3|5984.5|5984.4|5982.6|165
1730114100000|2024-10-28 11:15:00|5984.5|5982.7|5985.7|5983.9|5985.9|5984.1|5984.5|5982.7|119
1730114400000|2024-10-28 11:20:00|5985.8|5984|5985.3|5983.5|5986.6|5984.8|5985.2|5983.4|114
1730114700000|2024-10-28 11:25:00|5985.4|5983.6|5986.2|5984.4|5986.6|5984.8|5985.3|5983.5|117
1730115000000|2024-10-28 11:30:00|5986.6|5984.8|5987|5985.2|5987.7|5985.9|5985.6|5983.8|150
1730115300000|2024-10-28 11:35:00|5986.9|5985.1|5985.4|5983.6|5986.9|5985.1|5984.7|5982.9|136
1730115600000|2024-10-28 11:40:00|5985.5|5983.7|5987|5985.2|5987.1|5985.3|5985.4|5983.6|156
1730115900000|2024-10-28 11:45:00|5987.1|5985.3|5987.8|5986|5988.6|5986.8|5986.8|5985|120
1730116200000|2024-10-28 11:50:00|5987.7|5985.9|5988.2|5986.4|5988.6|5986.8|5987.3|5985.5|80
1730116500000|2024-10-28 11:55:00|5988.1|5986.3|5987.7|5985.9|5988.7|5986.9|5987.5|5985.7|177
1730116800000|2024-10-28 12:00:00|5987.6|5985.8|5987.4|5985.6|5987.6|5985.8|5986.3|5984.5|237
1730117100000|2024-10-28 12:05:00|5987.3|5985.5|5989.2|5987.4|5989.7|5987.9|5987.2|5985.4|170
1730117400000|2024-10-28 12:10:00|5989.1|5987.3|5989.9|5986.9|5990.1|5988.3|5988.2|5986.4|178
1730117700000|2024-10-28 12:15:00|5989.8|5986.8|5989|5987.2|5991.3|5988.7|5988.9|5986.6|131
1730118000000|2024-10-28 12:20:00|5988.9|5987.1|5988.2|5986.4|5989.6|5987.8|5987.3|5985.5|176
1730118300000|2024-10-28 12:25:00|5988.4|5986.6|5989.9|5988.1|5990.4|5988.6|5987.9|5986.1|156
1730118600000|2024-10-28 12:30:00|5990|5988.2|5990|5988.2|5992.2|5990|5989.7|5987.8|186
1730118900000|2024-10-28 12:35:00|5990.1|5988.3|5987.5|5985.7|5991|5989.2|5987.5|5985.7|147
1730119200000|2024-10-28 12:40:00|5987.6|5985.8|5989.2|5987.4|5990|5988.2|5987.4|5985.6|153
1730119500000|2024-10-28 12:45:00|5989.3|5987.5|5989.5|5987.7|5990.5|5988.1|5987.8|5985.4|162
1730119800000|2024-10-28 12:50:00|5989.6|5987.8|5990|5987|5990.4|5988.6|5988.5|5986.2|164
1730120100000|2024-10-28 12:55:00|5990.1|5987.1|5990.5|5988.7|5991.2|5989|5989.6|5986.9|153
1730120400000|2024-10-28 13:00:00|5990.4|5988.6|5992|5990.2|5992.2|5990.4|5989.9|5988.1|145
1730120700000|2024-10-28 13:05:00|5992.1|5990.3|5991.9|5990.1|5992.6|5990.8|5990.9|5989.1|83
1730121000000|2024-10-28 13:10:00|5991.8|5990|5993|5991.2|5993|5991.2|5991|5989.2|101
1730121300000|2024-10-28 13:15:00|5992.9|5991.1|5992.2|5990.4|5992.9|5991.1|5991.3|5989|130
1730121600000|2024-10-28 13:20:00|5991.9|5990.1|5991.5|5989.7|5992.1|5990.3|5990.6|5988.8|139
1730121900000|2024-10-28 13:25:00|5991.6|5989.8|5991.9|5990.1|5993.1|5990.7|5991.4|5989.6|127
1730122200000|2024-10-28 13:30:00|5991.8|5990|5993.1|5991.3|5993.1|5991.3|5990|5988.2|213
1730122500000|2024-10-28 13:35:00|5993.2|5991.4|5993.9|5992.1|5994.6|5992.8|5992.5|5990.7|160
1730122800000|2024-10-28 13:40:00|5994|5992.2|5994.8|5993|5995.2|5993.4|5992.7|5990.9|132
1730123100000|2024-10-28 13:45:00|5994.7|5992.9|5995.3|5993.5|5996.1|5993.9|5994.4|5992.6|161
1730123400000|2024-10-28 13:50:00|5995.5|5993.7|5997.3|5995.5|5998.6|5996.8|5994.7|5992.9|161
1730123700000|2024-10-28 13:55:00|5997.5|5995.7|5996.6|5994.8|5998.1|5996.3|5996.3|5994.5|138
1730124000000|2024-10-28 14:00:00|5996.7|5994.9|5990.9|5989.1|5996.8|5995|5990.4|5988.6|191
1730124300000|2024-10-28 14:05:00|5991|5989.2|5991.2|5989.4|5992.5|5990.7|5989.9|5988.1|181
1730124600000|2024-10-28 14:10:00|5991.5|5989.7|5990.7|5988.9|5992.7|5990.9|5990|5988|201
1730124900000|2024-10-28 14:15:00|5990.8|5989|5990.3|5988.5|5990.9|5989.1|5989.4|5987.6|91
1730125200000|2024-10-28 14:20:00|5990.2|5988.4|5991.4|5989.6|5991.4|5989.6|5989.2|5987.4|106
1730125500000|2024-10-28 14:25:00|5991.3|5989.5|5992.4|5990.6|5993.4|5991.6|5991.2|5989.4|131
1730125800000|2024-10-28 14:30:00|5992.5|5990.7|5991.4|5989.6|5992.7|5990.9|5990.5|5988.7|159
1730126100000|2024-10-28 14:35:00|5991.5|5989.7|5991.5|5989.7|5991.5|5989.7|5989.6|5987.8|162
1730126400000|2024-10-28 14:40:00|5991.6|5989.8|5991.2|5989.4|5991.6|5989.8|5989.6|5987.8|162
1730126700000|2024-10-28 14:45:00|5991.1|5989.3|5993.5|5991.7|5993.5|5991.7|5991.1|5989.1|228
1730127000000|2024-10-28 14:50:00|5993.6|5991.8|5995.7|5993.9|5996.7|5994.9|5993.5|5991.7|218
1730127300000|2024-10-28 14:55:00|5995.8|5994|5993.6|5991.8|5995.8|5994|5993.1|5991.3|240
1730127600000|2024-10-28 15:00:00|5993.4|5991.6|5991.8|5990|5993.8|5992|5990|5988.2|241
1730127900000|2024-10-28 15:05:00|5991.9|5990.1|5992.5|5990.7|5993.7|5991.9|5991.6|5989.8|145
1730128200000|2024-10-28 15:10:00|5992.6|5990.8|5993.3|5991.5|5993.6|5991.8|5991.3|5989.5|151
1730128500000|2024-10-28 15:15:00|5993.5|5991.7|5992|5990.2|5993.8|5992|5991.4|5989.6|234
1730128800000|2024-10-28 15:20:00|5991.9|5990.1|5991.6|5989.8|5992.7|5990.9|5991|5989.2|181
1730129100000|2024-10-28 15:25:00|5991.5|5989.7|5990.1|5988.3|5991.6|5989.8|5989.8|5988|130
1730129400000|2024-10-28 15:30:00|5990|5988.2|5987.7|5985.9|5990.4|5988.6|5985|5983.2|229
1730129700000|2024-10-28 15:35:00|5987.8|5986|5985.8|5984|5988.3|5986.5|5985.5|5983.7|271
1730130000000|2024-10-28 15:40:00|5985.7|5983.9|5985.2|5982.2|5985.7|5983.9|5983.3|5981.4|288
1730130300000|2024-10-28 15:45:00|5985.1|5982.1|5981.3|5979.5|5985.2|5982.9|5980.7|5978.9|240
1730130600000|2024-10-28 15:50:00|5981.4|5979.6|5980.6|5978.8|5982.3|5980.5|5980.5|5978.7|272
1730130900000|2024-10-28 15:55:00|5980.5|5978.7|5979.9|5978.1|5981.2|5978.8|5979.1|5977.3|317
1730131200000|2024-10-28 16:00:00|5980|5978.2|5983.4|5981.6|5983.7|5981.9|5979.8|5977.5|261
1730131500000|2024-10-28 16:05:00|5982.6|5980.8|5981.3|5979.5|5983.4|5981.6|5980.3|5978.5|222
1730131800000|2024-10-28 16:10:00|5981.2|5979.4|5981.9|5980.1|5983.4|5981.6|5981|5979.2|228
1730132100000|2024-10-28 16:15:00|5981.8|5980|5983.5|5981.7|5984|5982.2|5981.5|5979.7|244
1730132400000|2024-10-28 16:20:00|5983.6|5981.8|5983.4|5981.6|5984.1|5982.3|5982.9|5981.1|185
1730132700000|2024-10-28 16:25:00|5983.1|5981.3|5981.3|5979.5|5983.5|5981.7|5981.2|5979.4|199
1730133000000|2024-10-28 16:30:00|5981.1|5979.3|5980.3|5978.5|5981.9|5980.1|5980.2|5978.4|223
1730133300000|2024-10-28 16:35:00|5980.4|5978.6|5979.1|5977.3|5980.8|5979|5978.6|5975.8|191
1730133600000|2024-10-28 16:40:00|5979|5977.2|5979.9|5978.1|5980.5|5978.7|5978.3|5976.5|128
1730133900000|2024-10-28 16:45:00|5980|5978.2|5979.7|5977.9|5980.2|5978.4|5977.4|5975.6|200
1730134200000|2024-10-28 16:50:00|5979.6|5977.8|5979.3|5977.5|5979.9|5978.1|5978.8|5977|175
1730134500000|2024-10-28 16:55:00|5979.2|5977.4|5979.1|5977.3|5979.5|5977.7|5978.3|5976.5|136
1730134800000|2024-10-28 17:00:00|5979.2|5977.4|5978.4|5976.6|5979.4|5977.6|5977.2|5975.4|218
1730135100000|2024-10-28 17:05:00|5978.3|5976.5|5980|5977|5981.9|5979.1|5978.3|5976.5|177
1730135400000|2024-10-28 17:10:00|5979.9|5976.9|5977.9|5974.9|5979.9|5977.1|5977.2|5974.5|140
1730135700000|2024-10-28 17:15:00|5978|5975|5978.4|5976.6|5979.2|5976.6|5977|5974.4|110
1730136000000|2024-10-28 17:20:00|5978.5|5976.7|5980|5978.2|5980|5978.2|5978.1|5976.3|98
1730136300000|2024-10-28 17:25:00|5980.3|5978.5|5979.7|5977.9|5980.5|5978.7|5979.3|5977.5|123
1730136600000|2024-10-28 17:30:00|5979.8|5978|5980.6|5977.6|5980.9|5978.8|5979.8|5976.9|118
1730136900000|2024-10-28 17:35:00|5980.5|5977.5|5979.2|5977.4|5980.5|5978.2|5979.1|5976.7|84
1730137200000|2024-10-28 17:40:00|5979.1|5977.3|5978.8|5977|5979.6|5977.5|5978|5976.2|101
1730137500000|2024-10-28 17:45:00|5978.7|5976.9|5977.1|5974.1|5979.4|5977.6|5976.4|5973.9|115
1730137800000|2024-10-28 17:50:00|5977.2|5974.2|5976.9|5973.9|5978.3|5975.5|5976.6|5973.7|103
1730138100000|2024-10-28 17:55:00|5976.8|5973.8|5977|5974|5977.9|5975.1|5975.5|5972.5|141
1730138400000|2024-10-28 18:00:00|5976.8|5973.8|5975.3|5973.5|5977|5974.8|5975.1|5973.3|133
1730138700000|2024-10-28 18:05:00|5975.2|5973.4|5976.6|5974.8|5977.5|5975.7|5975|5973.2|103
1730139000000|2024-10-28 18:10:00|5976.7|5974.9|5975.7|5973.9|5976.7|5974.9|5975.2|5973.4|104
1730139300000|2024-10-28 18:15:00|5975.6|5973.8|5977.1|5975.3|5977.8|5976|5975.4|5973.6|124
1730139600000|2024-10-28 18:20:00|5977.2|5975.4|5977.5|5974.5|5977.8|5976|5976.4|5974|137
1730139900000|2024-10-28 18:25:00|5977.7|5974.7|5978.1|5976.3|5979.4|5977.6|5977.5|5974.5|115
1730140200000|2024-10-28 18:30:00|5978.3|5976.5|5978|5976.2|5979.4|5977.6|5977.8|5976|132
1730140500000|2024-10-28 18:35:00|5977.9|5976.1|5977.9|5976.1|5978|5976.2|5976.6|5974.8|78
1730140800000|2024-10-28 18:40:00|5978|5976.2|5978.4|5976.6|5979.4|5977.6|5977.9|5976.1|65
1730141100000|2024-10-28 18:45:00|5978.5|5976.7|5980.4|5977.4|5980.4|5977.9|5978.1|5976.3|87
1730141400000|2024-10-28 18:50:00|5980.5|5977.5|5980.9|5979.1|5982|5979.6|5980.5|5977.5|95
1730141700000|2024-10-28 18:55:00|5981.1|5979.3|5978.8|5977|5981.4|5979.6|5978.7|5976.9|98
1730142000000|2024-10-28 19:00:00|5978.6|5976.8|5978.2|5976.4|5979.5|5977.7|5977.9|5976.1|104
1730142300000|2024-10-28 19:05:00|5978.1|5976.3|5977.3|5975.5|5978.1|5976.3|5976.7|5974.4|56
1730142600000|2024-10-28 19:10:00|5977.4|5975.6|5979.6|5977.8|5979.6|5977.8|5977.3|5975.5|99
1730142900000|2024-10-28 19:15:00|5979.7|5977.9|5980|5978.2|5980.4|5978.6|5979.5|5977.7|88
1730143200000|2024-10-28 19:20:00|5979.9|5978.1|5981.7|5979.9|5981.7|5979.9|5979.8|5978|92
1730143500000|2024-10-28 19:25:00|5981.6|5979.8|5981.8|5980|5983.1|5981.3|5981.4|5979.6|112
1730143800000|2024-10-28 19:30:00|5981.9|5980.1|5982.8|5981|5983|5981|5981.7|5979.3|86
1730144100000|2024-10-28 19:35:00|5982.7|5980.9|5983.3|5980.3|5984.1|5981.9|5982.3|5979.9|176
1730144400000|2024-10-28 19:40:00|5983.4|5980.4|5983.2|5980.2|5984.3|5981.5|5982.5|5980|177
1730144700000|2024-10-28 19:45:00|5983.3|5980.3|5981.9|5980.1|5983.4|5981.1|5981.6|5979.6|140
1730145000000|2024-10-28 19:50:00|5981.8|5980|5982.3|5980.5|5983|5980.8|5981.7|5979.9|92
1730145300000|2024-10-28 19:55:00|5982.2|5980.4|5982.1|5980.3|5984.2|5981.6|5982|5979.6|113
1730145600000|2024-10-28 20:00:00|5981.9|5980.1|5982.9|5979.9|5983.1|5980.7|5981.5|5979.7|74
1730145900000|2024-10-28 20:05:00|5982.8|5979.8|5982.9|5979.9|5983.2|5980.2|5982.5|5979.5|62
1730146200000|2024-10-28 20:10:00|5983|5980|5982|5979|5983|5980|5981.8|5978.8|67
1730146500000|2024-10-28 20:15:00|5981.9|5978.9|5981.8|5978.8|5982.2|5979.2|5981.5|5978.5|57
1730146800000|2024-10-28 20:20:00|5981.7|5978.7|5981.4|5979.6|5981.8|5979.7|5981|5978.5|22
1730147100000|2024-10-28 20:25:00|5981.5|5979.7|5982.6|5979.6|5982.8|5979.8|5981.4|5979.5|19
1730147400000|2024-10-28 20:30:00|5982.5|5979.5|5982.4|5980.6|5982.5|5980.6|5981.9|5979.5|27
1730147700000|2024-10-28 20:35:00|5982.5|5980.7|5982.4|5980.6|5982.7|5980.9|5982|5980.2|25
1730148000000|2024-10-28 20:40:00|5982.5|5980.7|5981.5|5979.7|5982.9|5980.7|5981.3|5979|34
1730148300000|2024-10-28 20:45:00|5981.4|5979.6|5981.4|5979.6|5982.5|5980.1|5980.8|5978.8|49
1730148600000|2024-10-28 20:50:00|5981.5|5979.7|5982.4|5979.4|5982.6|5980.1|5981.5|5979.3|45
1730148900000|2024-10-28 20:55:00|5982.5|5979.5|5982.4|5979.2|5982.7|5979.6|5981.5|5978.4|149
1730149200000|2024-10-28 21:00:00|5982.6|5979|5983.8|5979.8|5983.8|5979.8|5982.6|5979|14
1730149500000|2024-10-28 21:05:00|5983.7|5979.7|5984.3|5980.3|5984.3|5980.3|5983.7|5979.7|12
1730149800000|2024-10-28 21:10:00|5984.2|5980.2|5984.8|5981.1|5985.2|5981.3|5984.2|5980.2|24
1730150100000|2024-10-28 21:15:00|5984.5|5981.3|5984.5|5981.5|5985.8|5981.8|5984.5|5981|25
1730150400000|2024-10-28 21:20:00|5984.8|5981.2|5984.8|5981.5|5985.2|5981.5|5984.5|5981.1|18
1730150700000|2024-10-28 21:25:00|5984.5|5981.3|5985.2|5981.2|5985.2|5981.3|5984.5|5981.1|10
1730151000000|2024-10-28 21:30:00|5985.3|5981.3|5985.3|5981.3|5985.4|5981.4|5985.2|5981.2|15
1730151300000|2024-10-28 21:35:00|5985.2|5981.2|5984.3|5980.7|5985.4|5981.4|5984.2|5980.5|32
1730151600000|2024-10-28 21:40:00|5984.2|5980.6|5984.3|5980.8|5984.4|5981|5984|5980.6|28
1730151900000|2024-10-28 21:45:00|5984.4|5980.7|5983.9|5980.5|5984.6|5981|5983.7|5980.5|30
1730152200000|2024-10-28 21:50:00|5983.7|5980.6|5981.7|5977.7|5984|5980.6|5981.5|5977.5|82
1730152500000|2024-10-28 21:55:00|5982.6|5976.8|5983.2|5977.4|5983.4|5977.6|5982.1|5976.3|69
1730152800000|2024-10-28 22:00:00|5982.9|5977.1|5981.8|5976.5|5983.3|5977.5|5981.5|5976.3|126
1730153100000|2024-10-28 22:05:00|5981.7|5975.8|5981.4|5976.6|5981.7|5976.8|5980.5|5975.6|83
1730153400000|2024-10-28 22:10:00|5981.3|5976.5|5981|5976.2|5981.9|5977.1|5980.9|5976.1|43
1730153700000|2024-10-28 22:15:00|5980.9|5976.1|5980|5975.2|5981.1|5976.3|5980|5975.2|50
1730154000000|2024-10-28 22:20:00|5980.2|5975.4|5981|5976.2|5981.3|5976.5|5979.6|5974.8|43
1730154300000|2024-10-28 22:25:00|5981.1|5976.3|5981.7|5976.9|5982.1|5977.3|5981|5976.2|60
1730154600000|2024-10-28 22:30:00|5981.8|5977|5982.2|5977.4|5982.3|5977.5|5981.8|5977|20
1730154900000|2024-10-28 22:35:00|5982.1|5977.3|5981.9|5977.1|5982.1|5977.3|5981.4|5976.6|25
1730155200000|2024-10-28 22:40:00|5982|5977.2|5980.9|5976.1|5982|5977.2|5980.7|5975.9|21
1730155500000|2024-10-28 22:45:00|5980.8|5976|5980.9|5976.1|5980.9|5976.1|5980.4|5975.6|25
1730155800000|2024-10-28 22:50:00|5981|5976.2|5981.7|5976.9|5982.2|5977.4|5981|5976.2|30
1730156100000|2024-10-28 22:55:00|5981.5|5976.7|5982.6|5977.8|5982.9|5978.1|5980.9|5976.1|41
1730156400000|2024-10-28 23:00:00|5982.5|5977.7|5982.9|5978.1|5983.1|5978.3|5982.5|5977.7|32
1730156700000|2024-10-28 23:05:00|5982|5979|5983|5980|5983|5980|5981.5|5978.5|31
1730157000000|2024-10-28 23:10:00|5982.9|5979.9|5983|5980|5983|5980|5982.4|5979.4|28
1730157300000|2024-10-28 23:15:00|5982.9|5979.9|5982.4|5979.4|5983|5980|5982.4|5979.4|11
1730157600000|2024-10-28 23:20:00|5982.5|5979.5|5982.1|5979.1|5982.5|5979.5|5982.1|5979.1|10
1730157900000|2024-10-28 23:25:00|5982.2|5979.2|5981|5978|5982.2|5979.2|5981|5978|35
1730158200000|2024-10-28 23:30:00|5980.4|5978.6|5982|5979|5982.4|5979.4|5980.4|5977.9|44
1730158500000|2024-10-28 23:35:00|5982.1|5979.1|5986.6|5983.6|5986.8|5983.8|5982.1|5979.1|59
1730158800000|2024-10-28 23:40:00|5986.7|5983.7|5987.1|5984.1|5988.6|5985.6|5985.2|5982.2|88
1730159100000|2024-10-28 23:45:00|5987.2|5984.2|5986.5|5983.5|5987.5|5984.5|5986.2|5983.2|53
1730159400000|2024-10-28 23:50:00|5986.6|5983.6|5986.2|5983.2|5986.9|5983.9|5984.7|5981.7|62
1730159700000|2024-10-28 23:55:00|5986.1|5983.1|5990.4|5987.4|5990.7|5987.7|5986.1|5983.1|63
1730160000000|2024-10-29 00:00:00|5990.2|5987.2|5991.1|5988.1|5991.1|5988.9|5988.7|5985.7|198
1730160300000|2024-10-29 00:05:00|5991|5988|5989|5986|5991.1|5988.1|5987.9|5985.5|206
1730160600000|2024-10-29 00:10:00|5988.5|5986.7|5988.2|5985.2|5989.1|5986.7|5987.5|5985.2|90
1730160900000|2024-10-29 00:15:00|5988.1|5985.1|5984.9|5981.9|5988.1|5985.1|5984.8|5981.9|124
1730161200000|2024-10-29 00:20:00|5985|5982|5982.5|5979.5|5985.2|5982.2|5981.9|5978.9|153
1730161500000|2024-10-29 00:25:00|5982.4|5979.4|5981.3|5979.5|5982.4|5979.8|5979.4|5976.9|156
1730161800000|2024-10-29 00:30:00|5981.4|5979.6|5979.4|5976.4|5983.3|5981|5979.4|5976.4|154
1730162100000|2024-10-29 00:35:00|5979.3|5976.3|5978.3|5976.5|5980.3|5977.9|5978|5976.1|125
1730162400000|2024-10-29 00:40:00|5978.4|5976.6|5978.6|5975.6|5979.1|5976.7|5976.8|5974.9|140
1730162700000|2024-10-29 00:45:00|5978.7|5975.7|5978.3|5975.3|5979.4|5977.2|5977.8|5975.3|133
1730163000000|2024-10-29 00:50:00|5978|5975|5977.6|5975.8|5980.3|5978.5|5977.6|5975|252
1730163300000|2024-10-29 00:55:00|5977.3|5975.5|5978.4|5976.6|5979.9|5977.3|5977.3|5975|160
1730163600000|2024-10-29 01:00:00|5978.5|5976.7|5982.1|5980.3|5982.3|5980.5|5978.3|5976.5|200
1730163900000|2024-10-29 01:05:00|5982|5980.2|5982.1|5980.3|5982.4|5980.6|5981|5979.2|189
1730164200000|2024-10-29 01:10:00|5982.2|5980.4|5979.1|5977.3|5982.4|5980.6|5979.1|5977.3|108
1730164500000|2024-10-29 01:15:00|5979|5977.2|5979.9|5978.1|5980.3|5978.5|5978.3|5976.4|121
1730164800000|2024-10-29 01:20:00|5980|5978.2|5981.2|5979.4|5981.9|5980.1|5979.2|5977.4|121
1730165100000|2024-10-29 01:25:00|5981.1|5979.3|5980.2|5978.4|5981.8|5980|5979.6|5977.8|134
1730165400000|2024-10-29 01:30:00|5979.7|5977.9|5979.5|5977.7|5980.2|5978.4|5978.4|5976.6|229
1730165700000|2024-10-29 01:35:00|5979.6|5977.8|5983.3|5981.5|5983.8|5982|5979.6|5977.8|328
1730166000000|2024-10-29 01:40:00|5983.2|5981.4|5982.8|5981|5985.3|5983.5|5982.8|5981|323
1730166300000|2024-10-29 01:45:00|5982.5|5980.7|5982.1|5980.3|5983.5|5981.7|5981.3|5979.5|241
1730166600000|2024-10-29 01:50:00|5981.9|5980.1|5981.9|5980.1|5983.2|5981.4|5981.6|5979.8|234
1730166900000|2024-10-29 01:55:00|5982|5980.2|5982|5980.2|5982.6|5980.8|5980.5|5978.7|250
1730167200000|2024-10-29 02:00:00|5982.1|5980.3|5980.3|5978.5|5982.5|5980.7|5980|5978.2|194
1730167500000|2024-10-29 02:05:00|5980.2|5978.4|5982.4|5979.4|5982.7|5980.4|5980.2|5978.4|147
1730167800000|2024-10-29 02:10:00|5982|5980.2|5983.2|5981.4|5983.8|5981.5|5981.4|5979.4|249
1730168100000|2024-10-29 02:15:00|5983.3|5981.5|5982.7|5980.9|5984.1|5982.3|5982.2|5980.4|220
1730168400000|2024-10-29 02:20:00|5982.8|5981|5982.8|5981|5983.3|5981.5|5982.2|5980.4|168
1730168700000|2024-10-29 02:25:00|5982.5|5980.7|5983.1|5981.3|5983.9|5982.1|5982|5980.2|192
1730169000000|2024-10-29 02:30:00|5983.3|5981.5|5981.6|5979.8|5983.5|5981.7|5981.2|5979.4|243
1730169300000|2024-10-29 02:35:00|5981.5|5979.7|5978.6|5976.8|5981.8|5980|5978.5|5976.7|140
1730169600000|2024-10-29 02:40:00|5978.5|5976.7|5978.1|5976.3|5979.5|5977.7|5978|5976.2|160
1730169900000|2024-10-29 02:45:00|5978.2|5976.4|5980.3|5978.5|5980.3|5978.5|5978.1|5976.3|128
1730170200000|2024-10-29 02:50:00|5980.2|5978.4|5980.1|5978.3|5980.5|5978.7|5978.3|5976.5|134
1730170500000|2024-10-29 02:55:00|5980.2|5978.4|5980.9|5979.1|5981.4|5979.6|5979.8|5978|178
1730170800000|2024-10-29 03:00:00|5981|5979.2|5980.3|5978.5|5981.9|5980.1|5979.3|5977.5|228
1730171100000|2024-10-29 03:05:00|5980.4|5978.6|5979.3|5977.5|5980.4|5978.6|5978.5|5976.4|217
1730171400000|2024-10-29 03:10:00|5979.2|5977.4|5978.1|5976.3|5979.8|5978|5977.9|5976.1|79
1730171700000|2024-10-29 03:15:00|5978.2|5976.4|5976.3|5974.5|5978.3|5976.5|5976|5974.2|141
1730172000000|2024-10-29 03:20:00|5976.2|5974.4|5973.8|5972|5976.3|5974.5|5973.8|5972|209
1730172300000|2024-10-29 03:25:00|5973.9|5972.1|5973.9|5972.1|5974.1|5972.3|5973.2|5971.4|158
1730172600000|2024-10-29 03:30:00|5974|5972.2|5972.8|5971|5974|5972.2|5972.7|5970.9|189
1730172900000|2024-10-29 03:35:00|5972.7|5970.9|5970.1|5968.3|5972.9|5970.9|5969.5|5966.8|158
1730173200000|2024-10-29 03:40:00|5970|5968.2|5970.9|5969.1|5971|5969.2|5969.2|5967.4|222
1730173500000|2024-10-29 03:45:00|5971|5969.2|5970|5968.2|5971.4|5969.6|5969.8|5968|165
1730173800000|2024-10-29 03:50:00|5970.1|5968.3|5970.8|5969|5972|5970.2|5970.1|5968.3|165
1730174100000|2024-10-29 03:55:00|5971|5969.2|5970.4|5968.6|5972.8|5971|5969.7|5967.9|206
1730174400000|2024-10-29 04:00:00|5970.3|5968.5|5969.1|5967.3|5970.4|5968.6|5968.5|5966.6|142
1730174700000|2024-10-29 04:05:00|5969.2|5967.4|5970.2|5968.4|5971.6|5969.4|5969.1|5967.3|100
1730175000000|2024-10-29 04:10:00|5970.3|5968.5|5970.7|5968.9|5971.3|5969|5969|5966.6|159
1730175300000|2024-10-29 04:15:00|5970.8|5969|5969.9|5966.9|5971.8|5969|5969.3|5966.7|148
1730175600000|2024-10-29 04:20:00|5969.8|5966.8|5971.2|5968.2|5971.7|5968.7|5969.4|5966.4|72
1730175900000|2024-10-29 04:25:00|5971.3|5968.3|5971.3|5969.5|5972.1|5969.8|5970.7|5968.3|67
1730176200000|2024-10-29 04:30:00|5971.5|5969.7|5972.3|5970.5|5972.8|5971|5971.5|5969.7|61
1730176500000|2024-10-29 04:35:00|5972.2|5970.4|5971.5|5968.5|5972.5|5970.6|5971.4|5968.4|130
1730176800000|2024-10-29 04:40:00|5971.6|5968.6|5970.8|5969|5971.8|5969|5970.1|5967.5|80
1730177100000|2024-10-29 04:45:00|5970.7|5968.9|5970.5|5968.7|5971.5|5969.7|5970.3|5968.5|89
1730177400000|2024-10-29 04:50:00|5970.3|5968.5|5972.4|5970.6|5972.5|5970.7|5970.2|5968.4|74
1730177700000|2024-10-29 04:55:00|5972.5|5970.7|5973.1|5970.1|5973.2|5971|5971.8|5969.6|55
1730178000000|2024-10-29 05:00:00|5972.6|5970.8|5973.7|5971.9|5974.4|5972.1|5972.5|5970.3|175
1730178300000|2024-10-29 05:05:00|5973.8|5972|5971.4|5969.6|5974.4|5972|5971.2|5968.7|127
1730178600000|2024-10-29 05:10:00|5971.3|5969.5|5971.1|5969.3|5972.4|5970.6|5970.9|5969.1|168
1730178900000|2024-10-29 05:15:00|5971.2|5969.4|5973|5970|5973.2|5970.7|5970.8|5968.3|138
1730179200000|2024-10-29 05:20:00|5972.3|5970.5|5973.2|5970.2|5974.4|5971.6|5972.2|5969.7|138
1730179500000|2024-10-29 05:25:00|5973.3|5970.3|5973.9|5970.9|5974.6|5972.3|5973.1|5970.1|131
1730179800000|2024-10-29 05:30:00|5974|5971|5975.3|5972.3|5975.8|5973|5973.4|5970.9|197
1730180100000|2024-10-29 05:35:00|5975.4|5972.4|5973.8|5972|5976.2|5973.3|5973.5|5971.7|133
1730180400000|2024-10-29 05:40:00|5973.6|5971.8|5971.4|5969.6|5973.6|5971.8|5971.3|5969.5|156
1730180700000|2024-10-29 05:45:00|5971.2|5969.4|5972.8|5969.8|5973.2|5970.4|5970.4|5968.1|126
1730181000000|2024-10-29 05:50:00|5972.9|5969.9|5972.1|5969.1|5973|5970|5971.9|5968.9|115
1730181300000|2024-10-29 05:55:00|5972|5969|5973.3|5970.3|5973.5|5970.9|5971.8|5968.8|188
1730181600000|2024-10-29 06:00:00|5973.4|5970.4|5974|5971|5974.9|5971.9|5973.2|5970.3|149
1730181900000|2024-10-29 06:05:00|5974.1|5971.1|5972.7|5970.9|5974.5|5972.2|5971.5|5969.1|187
1730182200000|2024-10-29 06:10:00|5972.6|5970.8|5972.3|5970.5|5973.3|5971|5971.6|5969.8|226
1730182500000|2024-10-29 06:15:00|5972.5|5970.7|5973.2|5971.4|5973.3|5971.5|5971.7|5969.9|168
1730182800000|2024-10-29 06:20:00|5973.3|5971.5|5974.2|5972.4|5974.9|5973.1|5973.2|5971.4|153
1730183100000|2024-10-29 06:25:00|5974.3|5972.5|5974.7|5972.9|5975.3|5973.5|5973.3|5971.5|110
1730183400000|2024-10-29 06:30:00|5974.6|5972.8|5977|5975.2|5977|5975.2|5974.6|5972.8|149
1730183700000|2024-10-29 06:35:00|5976.9|5975.1|5977.3|5975.5|5978|5976.2|5976.3|5974.5|122
1730184000000|2024-10-29 06:40:00|5977.2|5975.4|5977.1|5975.3|5977.4|5975.6|5976.2|5974.4|137
1730184300000|2024-10-29 06:45:00|5977.2|5975.4|5978.9|5977.1|5979.4|5977.6|5977.2|5975.4|142
1730184600000|2024-10-29 06:50:00|5979|5977.2|5979.2|5977.4|5979.5|5977.7|5978.6|5976.8|246
1730184900000|2024-10-29 06:55:00|5979.3|5977.5|5978.8|5977|5979.8|5978|5978.6|5976.8|157
1730185200000|2024-10-29 07:00:00|5978.5|5976.7|5977.3|5975.5|5979.4|5977.6|5977.3|5975.5|118
1730185500000|2024-10-29 07:05:00|5977.4|5975.6|5976.4|5974.6|5978.2|5976.4|5976.3|5974.5|160
1730185800000|2024-10-29 07:10:00|5976.2|5974.4|5978|5976.2|5978.2|5976.4|5975.7|5973.9|169
1730186100000|2024-10-29 07:15:00|5978.1|5976.3|5979.3|5977.5|5979.7|5977.8|5978|5976.2|205
1730186400000|2024-10-29 07:20:00|5979.2|5977.4|5976.8|5975|5979.5|5977.7|5976.7|5974.9|187
1730186700000|2024-10-29 07:25:00|5976.9|5975.1|5978.3|5976.5|5978.4|5976.6|5976.6|5974.8|143
1730187000000|2024-10-29 07:30:00|5978.4|5976.6|5976.3|5974.5|5978.5|5976.7|5975.7|5973.9|182
1730187300000|2024-10-29 07:35:00|5976.4|5974.6|5976.7|5974.9|5978.6|5976.8|5976.1|5974.3|153
1730187600000|2024-10-29 07:40:00|5976.8|5975|5975.9|5974.1|5976.8|5975|5975.8|5974|91
1730187900000|2024-10-29 07:45:00|5976|5974.2|5976.9|5975.1|5977.6|5975.8|5975.7|5973.9|97
1730188200000|2024-10-29 07:50:00|5976.8|5975|5976.7|5974.9|5977.2|5975.4|5975.7|5973.9|119
1730188500000|2024-10-29 07:55:00|5976.6|5974.8|5975.7|5973.9|5976.6|5974.8|5975.5|5973.7|140
1730188800000|2024-10-29 08:00:00|5975.8|5974|5974|5971|5976|5974.2|5973.4|5970.7|162
1730189100000|2024-10-29 08:05:00|5973.8|5970.8|5976.3|5973.3|5976.4|5973.9|5973.8|5970.8|104
1730189400000|2024-10-29 08:10:00|5976.6|5973.6|5975.7|5973.9|5978.1|5975.1|5975.6|5973.6|160
1730189700000|2024-10-29 08:15:00|5975.9|5974.1|5973.5|5971.7|5976|5974.2|5973.4|5971.1|195
1730190000000|2024-10-29 08:20:00|5973.6|5971.8|5972.1|5970.3|5973.6|5971.8|5969.7|5967.5|198
1730190300000|2024-10-29 08:25:00|5972|5970.2|5976.1|5973.1|5976.1|5973.4|5970.3|5967.9|240
1730190600000|2024-10-29 08:30:00|5976.2|5973.2|5977.4|5975.6|5980.2|5977.5|5974.9|5972.3|490
1730190900000|2024-10-29 08:35:00|5977.2|5975.4|5981.4|5979.6|5981.7|5979.8|5977.1|5975.3|266
1730191200000|2024-10-29 08:40:00|5981.3|5979.5|5980.8|5979|5982.2|5980.4|5979.5|5977.6|229
1730191500000|2024-10-29 08:45:00|5981.3|5978.3|5981.6|5979.8|5981.9|5980.1|5979.4|5977.6|217
1730191800000|2024-10-29 08:50:00|5981.5|5979.7|5980.8|5979|5982.4|5980.6|5980.5|5978.7|173
1730192100000|2024-10-29 08:55:00|5980.7|5978.9|5979.7|5977.9|5980.9|5979.1|5978.1|5976.3|196
1730192400000|2024-10-29 09:00:00|5979.6|5977.8|5979.6|5977.8|5981.6|5979.8|5979.6|5977.8|219
1730192700000|2024-10-29 09:05:00|5979.7|5977.9|5981.7|5979.9|5982.2|5980.4|5979.7|5977.9|180
1730193000000|2024-10-29 09:10:00|5981.6|5979.8|5981|5978|5981.7|5979.9|5980.3|5977.9|199
1730193300000|2024-10-29 09:15:00|5980.9|5977.9|5982.5|5979.5|5983.2|5980.2|5980|5977|128
1730193600000|2024-10-29 09:20:00|5982.6|5979.6|5983.3|5980.3|5983.6|5980.6|5980.9|5977.9|151
1730193900000|2024-10-29 09:25:00|5983.2|5980.2|5983.9|5980.9|5984.7|5982.3|5983.2|5980.2|79
1730194200000|2024-10-29 09:30:00|5983.8|5980.8|5982.1|5980.3|5983.8|5980.8|5980.7|5978.2|94
1730194500000|2024-10-29 09:35:00|5982|5980.2|5982.9|5981.1|5983.6|5981.8|5981.6|5979.8|91
1730194800000|2024-10-29 09:40:00|5982.8|5981|5982.3|5979.3|5983|5981.2|5981.2|5979.3|100
1730195100000|2024-10-29 09:45:00|5982.4|5979.4|5979|5977.2|5982.6|5979.6|5978.9|5977|124
1730195400000|2024-10-29 09:50:00|5978.9|5977.1|5978.6|5976.8|5978.9|5977.1|5977.8|5976|81
1730195700000|2024-10-29 09:55:00|5979|5977.2|5980.2|5978.4|5980.6|5978.8|5978.6|5976.8|115
1730196000000|2024-10-29 10:00:00|5980.1|5978.3|5979.8|5978|5981.2|5979.4|5979.4|5977.6|102
1730196300000|2024-10-29 10:05:00|5979.9|5978.1|5979.4|5977.6|5979.9|5978.1|5978.4|5976.6|121
1730196600000|2024-10-29 10:10:00|5979.3|5977.5|5979.4|5977.6|5980.4|5978.6|5979.2|5977.4|105
1730196900000|2024-10-29 10:15:00|5979.2|5977.4|5980.3|5978.5|5982.2|5979.8|5979.1|5977.3|221
1730197200000|2024-10-29 10:20:00|5980.2|5978.4|5979.1|5977.3|5980.4|5978.4|5978.3|5976.5|161
1730197500000|2024-10-29 10:25:00|5979.2|5977.4|5978.7|5976.9|5979.2|5977.4|5977.5|5975.7|111
1730197800000|2024-10-29 10:30:00|5978.8|5977|5977.9|5974.9|5979.6|5977.8|5977.2|5974.8|139
1730198100000|2024-10-29 10:35:00|5978|5975|5977.6|5975.8|5978.4|5976.6|5977.1|5974.7|156
1730198400000|2024-10-29 10:40:00|5977.4|5975.6|5978.8|5977|5979.1|5977.3|5976.8|5975|129
1730198700000|2024-10-29 10:45:00|5978.9|5977.1|5978.8|5977|5979.6|5977.8|5978.6|5976.8|124
1730199000000|2024-10-29 10:50:00|5978.9|5977.1|5979.2|5977.4|5979.5|5977.4|5977.6|5975.4|155
1730199300000|2024-10-29 10:55:00|5979.1|5977.3|5979.4|5977.6|5979.4|5977.6|5978.5|5976.7|122
1730199600000|2024-10-29 11:00:00|5979.9|5978.1|5978.9|5977.1|5980|5978.2|5978.1|5976.3|138
1730199900000|2024-10-29 11:05:00|5978.7|5976.9|5978.7|5976.9|5980.4|5978.6|5978.2|5976.4|151
1730200200000|2024-10-29 11:10:00|5978.6|5976.8|5977.1|5975.3|5978.6|5976.8|5976.6|5974.8|149
1730200500000|2024-10-29 11:15:00|5977.2|5975.4|5975.9|5974.1|5977.4|5975.6|5975.8|5974|152
1730200800000|2024-10-29 11:20:00|5976|5974.2|5975.5|5973.7|5976.6|5974.8|5975.2|5973.4|98
1730201100000|2024-10-29 11:25:00|5975.4|5973.6|5974.7|5972.9|5975.7|5973.9|5974.2|5972.4|93
1730201400000|2024-10-29 11:30:00|5974.8|5973|5976.7|5974.9|5977|5975.2|5974.7|5972.9|155
1730201700000|2024-10-29 11:35:00|5976.8|5975|5975.7|5973.9|5977.4|5975.6|5974.6|5972.8|108
1730202000000|2024-10-29 11:40:00|5975.6|5973.8|5974.2|5972.4|5975.9|5974.1|5974.1|5972.3|121
1730202300000|2024-10-29 11:45:00|5974.1|5972.3|5973.1|5971.3|5974.8|5972.7|5972.6|5970.5|92
1730202600000|2024-10-29 11:50:00|5972.9|5971.1|5970.7|5968.9|5973.2|5971.4|5970.6|5968.8|122
1730202900000|2024-10-29 11:55:00|5970.6|5968.8|5969.7|5967.9|5970.6|5968.8|5969.4|5967.6|106
1730203200000|2024-10-29 12:00:00|5969.6|5967.8|5968.3|5966.5|5969.6|5967.8|5967.2|5965.4|171
1730203500000|2024-10-29 12:05:00|5968.2|5966.4|5966.1|5964.3|5968.3|5966.5|5965.6|5963.8|118
1730203800000|2024-10-29 12:10:00|5966|5964.2|5966|5964.2|5967.5|5965.7|5964.9|5963.1|114
1730204100000|2024-10-29 12:15:00|5966.8|5965|5967.3|5965.5|5968.3|5966.5|5966.4|5964.6|195
1730204400000|2024-10-29 12:20:00|5967.4|5965.6|5963.2|5961.4|5967.9|5966.1|5962.7|5960.9|206
1730204700000|2024-10-29 12:25:00|5963.1|5961.3|5961.9|5958.9|5963.2|5961.4|5961.1|5958.7|258
1730205000000|2024-10-29 12:30:00|5961.8|5958.8|5960.3|5958.5|5962.3|5960.2|5959.3|5957.5|320
1730205300000|2024-10-29 12:35:00|5960.2|5958.4|5960.8|5959|5962.2|5959.8|5959.3|5957.1|338
1730205600000|2024-10-29 12:40:00|5960.9|5959.1|5960.6|5958.8|5962.7|5960.3|5959.7|5957.9|240
1730205900000|2024-10-29 12:45:00|5960.5|5958.7|5959.7|5957.9|5961.2|5959.4|5958|5956.1|245
1730206200000|2024-10-29 12:50:00|5959.6|5957.8|5962.2|5959.2|5963.7|5961.3|5959.5|5957.3|203
1730206500000|2024-10-29 12:55:00|5962.3|5959.3|5961|5959.2|5962.6|5960.2|5960.6|5958.2|242
1730206800000|2024-10-29 13:00:00|5960.9|5959.1|5961.1|5959.3|5961.8|5960|5959.3|5957.5|227
1730207100000|2024-10-29 13:05:00|5961.2|5959.4|5961.8|5958.8|5962.6|5960.8|5960.7|5958.3|209
1730207400000|2024-10-29 13:10:00|5961.7|5958.7|5959.3|5957.5|5962.1|5959.3|5958.4|5956.6|198
1730207700000|2024-10-29 13:15:00|5959.2|5957.4|5960.1|5958.3|5960.7|5958.9|5957.8|5956|206
1730208000000|2024-10-29 13:20:00|5960.2|5958.4|5961.8|5960|5962.5|5960.7|5958.2|5956.4|242
1730208300000|2024-10-29 13:25:00|5961.7|5959.9|5960.4|5958.6|5961.8|5960|5960.2|5958.4|256
1730208600000|2024-10-29 13:30:00|5960.3|5958.5|5961.8|5960|5961.8|5960|5957.9|5956.1|315
1730208900000|2024-10-29 13:35:00|5961.9|5960.1|5961.8|5960|5963.4|5961.6|5961.2|5959.4|287
1730209200000|2024-10-29 13:40:00|5961.6|5959.8|5959.6|5957.8|5961.6|5959.8|5958.8|5957|200
1730209500000|2024-10-29 13:45:00|5959.7|5957.9|5961.5|5959.7|5961.8|5960|5959.1|5957.3|293
1730209800000|2024-10-29 13:50:00|5961.6|5959.8|5962.6|5960.8|5963.6|5961.8|5961.3|5959.5|252
1730210100000|2024-10-29 13:55:00|5962.5|5960.7|5964.7|5960.7|5965.1|5963.3|5962|5959.4|221
1730210400000|2024-10-29 14:00:00|5964.8|5960.8|5969.7|5967.9|5979.3|5975.3|5964.8|5960.8|679
1730210700000|2024-10-29 14:05:00|5969.8|5968|5967.9|5964.9|5970.7|5968.6|5965.2|5963.4|596
1730211000000|2024-10-29 14:10:00|5968|5965|5963.6|5961.8|5969.3|5967.1|5963.3|5961.5|532
1730211300000|2024-10-29 14:15:00|5963.8|5962|5969.1|5967.3|5969.4|5967.6|5963.8|5962|425
1730211600000|2024-10-29 14:20:00|5968.6|5966.8|5974.2|5972.4|5974.4|5972.6|5967.2|5965.4|357
1730211900000|2024-10-29 14:25:00|5973.9|5972.1|5970.3|5968.5|5975.2|5973.4|5970|5968.2|397
1730212200000|2024-10-29 14:30:00|5970.5|5968.7|5975.2|5973.4|5976.5|5973.9|5969.6|5967.8|389
1730212500000|2024-10-29 14:35:00|5975.1|5973.3|5974.2|5972.4|5975.3|5973.5|5971.8|5970|353
1730212800000|2024-10-29 14:40:00|5973.9|5972.1|5973.5|5970.5|5976.1|5973.8|5972.4|5970.4|288
1730213100000|2024-10-29 14:45:00|5973.6|5970.6|5969|5967.2|5973.6|5970.6|5967.8|5964.9|335
1730213400000|2024-10-29 14:50:00|5969.1|5967.3|5967.5|5965.7|5969.2|5967.4|5967.2|5965.4|245
1730213700000|2024-10-29 14:55:00|5967.2|5965.4|5968.2|5965.2|5969.2|5967.4|5965.6|5963.8|244
1730214000000|2024-10-29 15:00:00|5968.1|5965.1|5964.5|5962.7|5968.5|5966.4|5964.5|5962.7|251
1730214300000|2024-10-29 15:05:00|5964.4|5962.6|5958.9|5957.1|5964.4|5962.6|5958.7|5956.9|294
1730214600000|2024-10-29 15:10:00|5958.8|5957|5960.2|5958.4|5961.2|5959.4|5958.3|5955.5|257
1730214900000|2024-10-29 15:15:00|5960.1|5958.3|5957.2|5955.4|5960.1|5958.3|5956.1|5954.3|256
1730215200000|2024-10-29 15:20:00|5957|5955.2|5956.4|5954.6|5959.8|5957.6|5955.7|5953.7|315
1730215500000|2024-10-29 15:25:00|5956.3|5954.5|5955.8|5954|5957.9|5954.9|5954.7|5952|283
1730215800000|2024-10-29 15:30:00|5955.9|5954.1|5956.2|5954.4|5959.2|5957.4|5955.3|5953.5|280
1730216100000|2024-10-29 15:35:00|5956|5954.2|5958.2|5956.4|5958.8|5957|5954.5|5952.7|314
1730216400000|2024-10-29 15:40:00|5958.4|5956.6|5959.2|5957.4|5959.8|5958|5956.8|5955|210
1730216700000|2024-10-29 15:45:00|5959.3|5957.5|5963.4|5961.6|5963.4|5961.6|5959.1|5957.3|288
1730217000000|2024-10-29 15:50:00|5963.3|5961.5|5961|5959.2|5964.8|5962.8|5960.8|5959|256
1730217300000|2024-10-29 15:55:00|5961.2|5959.4|5961.4|5959.6|5961.7|5959.9|5959.2|5957.4|310
1730217600000|2024-10-29 16:00:00|5961.5|5959.7|5964|5962.2|5965.6|5963.8|5961.4|5959.6|314
1730217900000|2024-10-29 16:05:00|5964.1|5962.3|5964.3|5962.5|5965.9|5964.1|5963.4|5961.6|281
1730218200000|2024-10-29 16:10:00|5964.2|5962.4|5964.4|5962.6|5964.9|5963.1|5961.7|5959.9|228
1730218500000|2024-10-29 16:15:00|5964.3|5962.5|5964.8|5961.8|5965|5962.8|5963.3|5960.8|183
1730218800000|2024-10-29 16:20:00|5964.3|5962.5|5961.9|5960.1|5964.3|5962.5|5961.2|5958.8|202
1730219100000|2024-10-29 16:25:00|5961.8|5960|5962.3|5960.5|5963.4|5960.9|5961.8|5959.3|183
1730219400000|2024-10-29 16:30:00|5962.4|5960.6|5958.5|5956.7|5962.9|5960.6|5957.9|5956.1|173
1730219700000|2024-10-29 16:35:00|5958.6|5956.8|5957.5|5955.7|5958.9|5957.1|5956.5|5954.2|197
1730220000000|2024-10-29 16:40:00|5957.7|5955.9|5957.9|5954.9|5959.4|5957.1|5956.5|5954.6|144
1730220300000|2024-10-29 16:45:00|5957.8|5954.8|5957.2|5955.4|5958.8|5956.2|5956.3|5954.4|179
1730220600000|2024-10-29 16:50:00|5957.1|5955.3|5960.3|5958.5|5961.3|5959.5|5957.1|5955.3|176
1730220900000|2024-10-29 16:55:00|5960.5|5958.7|5960|5958.2|5960.8|5959|5959.5|5957.7|120
1730221200000|2024-10-29 17:00:00|5959.8|5958|5965.5|5962.5|5966.1|5964.3|5959.3|5957.5|369
1730221500000|2024-10-29 17:05:00|5965.9|5962.9|5964|5962.2|5967.5|5964.5|5963.9|5962|246
1730221800000|2024-10-29 17:10:00|5963.9|5962.1|5968.4|5966.6|5968.5|5966.7|5963.4|5961.6|254
1730222100000|2024-10-29 17:15:00|5968.3|5966.5|5965.1|5963.3|5969|5967.2|5964.8|5963|239
1730222400000|2024-10-29 17:20:00|5965.2|5963.4|5963.5|5961.7|5966|5963.4|5963|5960.4|190
1730222700000|2024-10-29 17:25:00|5963.6|5961.8|5964.3|5962.5|5964.3|5962.5|5962.3|5960.5|182
1730223000000|2024-10-29 17:30:00|5964.2|5962.4|5961.8|5960|5964.4|5962.6|5960.8|5959|182
1730223300000|2024-10-29 17:35:00|5961.9|5960.1|5960.3|5958.5|5962.2|5960.4|5959.6|5957.8|155
1730223600000|2024-10-29 17:40:00|5960.4|5958.6|5962|5960.2|5962|5960.2|5959.8|5958|212
1730223900000|2024-10-29 17:45:00|5961.9|5960.1|5961.1|5959.3|5961.9|5960.1|5960.5|5958.7|179
1730224200000|2024-10-29 17:50:00|5961.2|5959.4|5962.6|5959.6|5963.2|5960.5|5960.7|5958.9|143
1730224500000|2024-10-29 17:55:00|5962.5|5959.5|5963.2|5961.4|5964.2|5961.5|5961.8|5958.8|116
1730224800000|2024-10-29 18:00:00|5963.3|5961.5|5962.6|5960.8|5964.1|5961.8|5962.4|5960.5|158
1730225100000|2024-10-29 18:05:00|5962.5|5960.7|5962.3|5960.5|5963.1|5961.3|5961.9|5960.1|112
1730225400000|2024-10-29 18:10:00|5962.2|5960.4|5961.4|5959.6|5962.3|5960.5|5960.9|5958.4|76
1730225700000|2024-10-29 18:15:00|5961.2|5959.4|5963|5961.2|5963.2|5961.4|5961|5959.2|70
1730226000000|2024-10-29 18:20:00|5963.1|5961.3|5964.6|5962.8|5965.2|5963.4|5962.8|5961|90
1730226300000|2024-10-29 18:25:00|5964.5|5962.7|5964.7|5962.9|5965.9|5963.6|5964|5962.2|125
1730226600000|2024-10-29 18:30:00|5964.6|5962.8|5964.6|5962.8|5965.2|5963.4|5963.9|5962|136
1730226900000|2024-10-29 18:35:00|5964.5|5962.7|5965.5|5963.7|5965.5|5963.7|5964.1|5962.3|140
1730227200000|2024-10-29 18:40:00|5965.4|5963.6|5966.1|5964.3|5967.1|5964.7|5964.9|5963.1|135
1730227500000|2024-10-29 18:45:00|5966|5964.2|5967|5965.2|5967.6|5965.7|5966|5963.9|113
1730227800000|2024-10-29 18:50:00|5966.9|5965.1|5967|5965.2|5967.2|5965.4|5965.6|5963.8|77
1730228100000|2024-10-29 18:55:00|5967.1|5965.3|5967.1|5965.3|5967.6|5965.8|5965.5|5963.7|110
1730228400000|2024-10-29 19:00:00|5967|5965.2|5967.3|5965.5|5968.5|5966.7|5966.9|5965.1|103
1730228700000|2024-10-29 19:05:00|5967.4|5965.6|5966.9|5965.1|5967.9|5966.1|5965.9|5964.1|66
1730229000000|2024-10-29 19:10:00|5967|5965.2|5966.1|5964.3|5967.5|5965.7|5965.9|5964.1|86
1730229300000|2024-10-29 19:15:00|5966|5964.2|5965.5|5963.7|5966.4|5964.6|5965|5963.2|83
1730229600000|2024-10-29 19:20:00|5965.4|5963.6|5965.1|5963.3|5965.6|5963.8|5964.3|5962.5|132
1730229900000|2024-10-29 19:25:00|5965|5963.2|5965.1|5963.3|5965.3|5963.5|5964|5962.2|131
1730230200000|2024-10-29 19:30:00|5965|5963.2|5964.4|5962.6|5965.4|5963.6|5964.4|5962.6|115
1730230500000|2024-10-29 19:35:00|5964.5|5962.7|5965.5|5963.7|5965.8|5964|5963.9|5962.1|107
1730230800000|2024-10-29 19:40:00|5965.6|5963.8|5965.6|5963.8|5965.6|5963.8|5964.4|5962.6|89
1730231100000|2024-10-29 19:45:00|5965.5|5963.7|5967|5965.2|5967.5|5965.7|5965.5|5963.7|110
1730231400000|2024-10-29 19:50:00|5967.1|5965.3|5966.1|5964.3|5967.3|5965.5|5965.5|5963.7|117
1730231700000|2024-10-29 19:55:00|5966.2|5964.4|5967|5965.2|5967.6|5965.8|5965.2|5963.4|143
1730232000000|2024-10-29 20:00:00|5967.1|5965.3|5968|5966.2|5969.3|5967.5|5966.9|5965.1|149
1730232300000|2024-10-29 20:05:00|5968.1|5966.3|5968|5966.2|5969.1|5967.3|5967.5|5965.7|67
1730232600000|2024-10-29 20:10:00|5967.9|5966.1|5968.5|5966.7|5968.9|5967.1|5967.3|5965.5|55
1730232900000|2024-10-29 20:15:00|5968.4|5966.6|5968.5|5966.7|5968.9|5967.1|5968.1|5966.3|68
1730233200000|2024-10-29 20:20:00|5968.6|5966.8|5968.8|5967|5968.8|5967|5968.4|5966.6|39
1730233500000|2024-10-29 20:25:00|5968.7|5966.9|5968.1|5966.3|5969.3|5967.5|5968|5965.7|58
1730233800000|2024-10-29 20:30:00|5968|5966.2|5968.6|5966.8|5969.1|5967.3|5967.9|5966.1|70
1730234100000|2024-10-29 20:35:00|5968.7|5966.9|5970.1|5968.3|5970.1|5968.3|5968.7|5966.9|47
1730234400000|2024-10-29 20:40:00|5970|5968.2|5972|5970.2|5972.8|5970.4|5970|5968.2|33
1730234700000|2024-10-29 20:45:00|5972.6|5969.6|5972.6|5969.6|5973.7|5970.7|5972.1|5969.3|71
1730235000000|2024-10-29 20:50:00|5972.7|5969.7|5973.7|5970.7|5974.2|5971.2|5972.6|5969.6|39
1730235300000|2024-10-29 20:55:00|5974.1|5971.1|5975.2|5971.4|5975.6|5973.1|5973.5|5971|119
1730235600000|2024-10-29 21:00:00|5975.4|5971.3|5974.3|5970.3|5975.4|5971.3|5974|5970.3|19
1730235900000|2024-10-29 21:05:00|5974.2|5970.4|5974.3|5970.3|5974.3|5970.4|5974.2|5970.3|2
1730236200000|2024-10-29 21:10:00|5974.6|5970.6|5973.9|5969.9|5974.6|5970.6|5973.8|5969.8|39
1730236500000|2024-10-29 21:15:00|5974.1|5970.1|5974.1|5970.1|5974.2|5970.2|5974|5970.1|15
1730236800000|2024-10-29 21:20:00|5974.2|5970.2|5974|5970|5974.2|5970.3|5974|5970|18
1730237100000|2024-10-29 21:25:00|5974.1|5970.1|5974.2|5970.2|5974.2|5970.2|5974|5970|18
1730237400000|2024-10-29 21:30:00|5974.1|5970.1|5973.7|5969.7|5974.2|5970.2|5973.7|5969.7|65
1730237700000|2024-10-29 21:35:00|5973.8|5969.8|5970.9|5966.9|5974|5970|5970.7|5966.7|221
1730238000000|2024-10-29 21:40:00|5971|5967|5970.8|5966.8|5971.3|5967.3|5970.2|5966.2|113
1730238300000|2024-10-29 21:45:00|5970.7|5966.7|5971.5|5967.5|5971.6|5967.6|5970.7|5966.7|80
1730238600000|2024-10-29 21:50:00|5971.7|5967.7|5970.1|5966.1|5972.1|5968.1|5969.7|5965.7|146
1730238900000|2024-10-29 21:55:00|5971|5965.2|5972.8|5967|5974.6|5969.1|5970.7|5964.9|193
1730239200000|2024-10-29 22:00:00|5972.9|5967.1|5972.8|5968|5974.6|5968.8|5972.6|5967.1|136
1730239500000|2024-10-29 22:05:00|5972.7|5967.9|5972.9|5968.1|5973.2|5968.4|5972.7|5967.8|49
1730239800000|2024-10-29 22:10:00|5973|5968.2|5973.8|5969|5973.9|5969.1|5973|5968.2|38
1730240100000|2024-10-29 22:15:00|5973.7|5968.9|5974.1|5969.3|5974.1|5969.3|5973.6|5968.8|19
1730240400000|2024-10-29 22:20:00|5974.2|5969.4|5974.8|5970|5974.8|5970|5974.1|5969.3|44
1730240700000|2024-10-29 22:25:00|5974.7|5969.9|5974.8|5970|5975|5970.2|5974.6|5969.8|31
1730241000000|2024-10-29 22:30:00|5974.9|5970.1|5975.9|5971.1|5976.2|5971.4|5974.8|5970|69
1730241300000|2024-10-29 22:35:00|5976|5971.2|5975.2|5970.4|5976.1|5971.3|5974.9|5970.1|37
1730241600000|2024-10-29 22:40:00|5975.1|5970.3|5975|5970.2|5975.3|5970.5|5974|5969.2|30
1730241900000|2024-10-29 22:45:00|5974.9|5970.1|5974.2|5969.4|5974.9|5970.1|5974.2|5969.4|16
1730242200000|2024-10-29 22:50:00|5974.3|5969.5|5973.8|5969|5974.4|5969.6|5973.4|5968.6|44
1730242500000|2024-10-29 22:55:00|5973.7|5968.9|5973.3|5968.5|5973.8|5969|5973.3|5968.5|28
1730242800000|2024-10-29 23:00:00|5973.4|5968.6|5974.6|5969.8|5975.7|5970.9|5973.3|5968.5|54
1730243100000|2024-10-29 23:05:00|5973.7|5970.7|5973.2|5970.2|5973.8|5970.8|5972.5|5969.5|54
1730243400000|2024-10-29 23:10:00|5973.3|5970.3|5972.4|5969.4|5973.7|5970.7|5972.4|5969.4|49
1730243700000|2024-10-29 23:15:00|5972.5|5969.5|5972.2|5969.2|5972.7|5969.7|5972.1|5969.1|47
1730244000000|2024-10-29 23:20:00|5972.1|5969.1|5972.5|5969.5|5972.8|5969.8|5971.9|5968.9|47
1730244300000|2024-10-29 23:25:00|5972.6|5969.6|5972.5|5969.5|5973.3|5970.3|5972.4|5969.4|64
1730244600000|2024-10-29 23:30:00|5972.4|5969.4|5972.2|5969.2|5972.4|5969.4|5971.6|5968.6|46
1730244900000|2024-10-29 23:35:00|5972.3|5969.3|5970.6|5967.6|5972.6|5969.6|5970.3|5967.3|51
1730245200000|2024-10-29 23:40:00|5970.8|5967.8|5972.3|5969.3|5972.3|5969.3|5970.8|5967.8|51
1730245500000|2024-10-29 23:45:00|5972.2|5969.2|5970.8|5967.8|5972.4|5969.4|5970.8|5967.8|70
1730245800000|2024-10-29 23:50:00|5970.9|5967.9|5970.3|5968.5|5970.9|5968.6|5969.8|5967.4|30
1730246100000|2024-10-29 23:55:00|5970.4|5968.6|5970.9|5967.9|5971.8|5970|5970.4|5967.8|65
1730246400000|2024-10-30 00:00:00|5971.2|5968.2|5974.1|5972.3|5974.4|5972.5|5970.8|5968.2|190
1730246700000|2024-10-30 00:05:00|5974.2|5972.4|5974.5|5972.7|5975.9|5973.6|5974.1|5971.9|116
1730247000000|2024-10-30 00:10:00|5974.3|5972.5|5974.8|5973|5976.7|5974.3|5974.3|5972.5|102
1730247300000|2024-10-30 00:15:00|5974.7|5972.9|5974.9|5973.1|5975.6|5973.4|5974.3|5972.5|91
1730247600000|2024-10-30 00:20:00|5974.8|5973|5974|5971|5975.6|5973.1|5973.9|5970.9|116
1730247900000|2024-10-30 00:25:00|5974.1|5971.1|5969.9|5965.9|5974.1|5971.9|5969.8|5965.8|110
1730248200000|2024-10-30 00:30:00|5969.4|5965.4|5964.4|5962.6|5974.5|5970.5|5959.2|5956.1|391
1730248500000|2024-10-30 00:35:00|5964.5|5962.7|5968|5965|5968.5|5965.5|5963.9|5961.4|222
1730248800000|2024-10-30 00:40:00|5968.1|5965.1|5965.9|5962.9|5969|5966|5965.3|5962.3|213
1730249100000|2024-10-30 00:45:00|5966|5963|5969.9|5966.9|5970.5|5967.5|5966|5963|147
1730249400000|2024-10-30 00:50:00|5969.8|5966.8|5971.6|5968.6|5972.7|5970|5969.6|5966.6|232
1730249700000|2024-10-30 00:55:00|5971.7|5968.7|5972.6|5969.6|5973|5970.3|5970.5|5968|180
1730250000000|2024-10-30 01:00:00|5972.7|5969.7|5973.2|5971.4|5973.9|5972.1|5971.8|5969.5|175
1730250300000|2024-10-30 01:05:00|5973.4|5971.6|5973.6|5970.6|5973.8|5971.8|5971.1|5968.5|202
1730250600000|2024-10-30 01:10:00|5972.9|5971.1|5974.4|5972.6|5975.4|5973.6|5972.1|5970.1|184
1730250900000|2024-10-30 01:15:00|5974.3|5972.5|5974.6|5972.8|5977.2|5975.1|5973.8|5971.6|263
1730251200000|2024-10-30 01:20:00|5974.5|5972.7|5977.1|5974.1|5978.3|5975.3|5972.8|5971|282
1730251500000|2024-10-30 01:25:00|5977|5974|5979|5976|5979.3|5976.9|5975.8|5972.8|330
1730251800000|2024-10-30 01:30:00|5978.9|5975.9|5976.6|5974.8|5979|5976.7|5975.8|5974|254
1730252100000|2024-10-30 01:35:00|5976.5|5974.7|5979|5976|5979.9|5977.5|5975.7|5973.9|230
1730252400000|2024-10-30 01:40:00|5979.1|5976.1|5976.6|5974.8|5979.2|5976.2|5975.5|5973.7|311
1730252700000|2024-10-30 01:45:00|5976.5|5974.7|5972.9|5969.9|5976.5|5974.7|5972.2|5969.9|291
1730253000000|2024-10-30 01:50:00|5973|5970|5974.8|5971.8|5975.2|5972.9|5972.3|5969.3|207
1730253300000|2024-10-30 01:55:00|5974.9|5971.9|5973.3|5971.5|5975|5972.4|5972.9|5970.9|223
1730253600000|2024-10-30 02:00:00|5973.2|5971.4|5973.5|5971.7|5973.7|5971.7|5971.7|5969.5|191
1730253900000|2024-10-30 02:05:00|5973.6|5971.8|5972.3|5970.5|5974|5972.2|5971.6|5969.8|107
1730254200000|2024-10-30 02:10:00|5972.2|5970.4|5974|5972.2|5975.4|5972.9|5972|5970.2|79
1730254500000|2024-10-30 02:15:00|5974.2|5972.4|5975.5|5972.5|5976.1|5973.1|5973|5971|115
1730254800000|2024-10-30 02:20:00|5975.6|5972.6|5971.6|5969.8|5976|5973.5|5971|5969.1|165
1730255100000|2024-10-30 02:25:00|5971.5|5969.7|5970|5968.2|5971.6|5969.8|5969.7|5967.9|144
1730255400000|2024-10-30 02:30:00|5970.2|5968.4|5970|5968.2|5970.4|5968.6|5968.7|5966.9|127
1730255700000|2024-10-30 02:35:00|5969.9|5968.1|5969.2|5967.4|5970.1|5968.3|5967.6|5965.8|118
1730256000000|2024-10-30 02:40:00|5969.3|5967.5|5968.2|5966.4|5969.7|5967.9|5968.1|5966.3|121
1730256300000|2024-10-30 02:45:00|5968.1|5966.3|5969|5966|5969.2|5967.4|5967.7|5965.9|176
1730256600000|2024-10-30 02:50:00|5968.9|5965.9|5968.2|5966.4|5969.6|5967.8|5967.3|5965.5|243
1730256900000|2024-10-30 02:55:00|5968|5966.2|5967.4|5965.6|5968.6|5966.8|5967.1|5965.3|220
1730257200000|2024-10-30 03:00:00|5967.1|5965.3|5964.9|5963.1|5967.1|5965.3|5964.7|5962.9|187
1730257500000|2024-10-30 03:05:00|5965.1|5963.3|5963.7|5961.9|5966.3|5964.5|5963.6|5961.8|172
1730257800000|2024-10-30 03:10:00|5963.6|5961.8|5963|5961.2|5964.6|5962.8|5962.9|5961.1|158
1730258100000|2024-10-30 03:15:00|5963.1|5961.3|5960.1|5958.3|5964|5962.2|5960|5958.2|211
1730258400000|2024-10-30 03:20:00|5960.2|5958.4|5958.1|5956.3|5960.7|5958.4|5956.8|5954.3|272
1730258700000|2024-10-30 03:25:00|5958.2|5956.4|5956.1|5954.3|5958.2|5956.4|5956.1|5953.6|215
1730259000000|2024-10-30 03:30:00|5956.2|5954.4|5953.5|5950.5|5957.5|5955.3|5952.3|5949.3|207
1730259300000|2024-10-30 03:35:00|5953.4|5950.4|5953.4|5950.4|5954.9|5952.5|5952.9|5949.9|168
1730259600000|2024-10-30 03:40:00|5953.5|5950.5|5955.2|5953.4|5956.6|5954.2|5953.4|5950.4|228
1730259900000|2024-10-30 03:45:00|5955.3|5953.5|5955.1|5953.3|5956.7|5954.3|5954.7|5952.9|138
1730260200000|2024-10-30 03:50:00|5955.2|5953.4|5955.8|5954|5956.3|5954.5|5954.9|5953.1|137
1730260500000|2024-10-30 03:55:00|5955.7|5953.9|5956.1|5954.3|5956.3|5954.5|5955|5953.2|126
1730260800000|2024-10-30 04:00:00|5955.9|5954.1|5955.3|5953.5|5955.9|5954.1|5953.9|5952.1|103
1730261100000|2024-10-30 04:05:00|5955.2|5953.4|5955.6|5953.8|5956.1|5954.3|5954.8|5953|166
1730261400000|2024-10-30 04:10:00|5955.8|5954|5956.3|5954.5|5956.9|5955.1|5955.5|5953.7|126
1730261700000|2024-10-30 04:15:00|5956.2|5954.4|5955.7|5953.9|5956.4|5954.6|5955.2|5953.4|100
1730262000000|2024-10-30 04:20:00|5955.8|5954|5955.5|5953.7|5956.3|5954.5|5955.4|5953.6|71
1730262300000|2024-10-30 04:25:00|5955.4|5953.6|5958.5|5956.7|5958.5|5956.7|5955.4|5953.6|86
1730262600000|2024-10-30 04:30:00|5958.6|5956.8|5960.4|5958.6|5960.9|5958.7|5958.5|5956.7|165
1730262900000|2024-10-30 04:35:00|5960.3|5958.5|5958.8|5957|5961.9|5959.4|5958.7|5956.5|140
1730263200000|2024-10-30 04:40:00|5958.9|5957.1|5958.9|5957.1|5959.4|5957.6|5958.2|5956.4|115
1730263500000|2024-10-30 04:45:00|5959|5957.2|5956.5|5954.7|5959|5957.2|5956.2|5953.6|169
1730263800000|2024-10-30 04:50:00|5957.3|5954.3|5959|5957.2|5960.4|5957.7|5957|5954.3|106
1730264100000|2024-10-30 04:55:00|5959.1|5957.3|5958.8|5957|5960|5957.6|5958.2|5956.1|214
1730264400000|2024-10-30 05:00:00|5958.7|5956.9|5956.1|5954.3|5959.1|5957.3|5956.1|5953.8|224
1730264700000|2024-10-30 05:05:00|5956.2|5954.4|5956|5954.2|5957|5955.2|5954.9|5953.1|140
1730265000000|2024-10-30 05:10:00|5955.7|5953.9|5957.1|5955.3|5957.3|5955.3|5955.7|5953.9|170
1730265300000|2024-10-30 05:15:00|5957.2|5955.4|5958|5956.2|5958.6|5956.3|5956.3|5954.3|164
1730265600000|2024-10-30 05:20:00|5958.1|5956.3|5960.5|5958.7|5961.1|5958.9|5957.7|5955.4|192
1730265900000|2024-10-30 05:25:00|5960.6|5958.8|5959.1|5957.3|5960.8|5959|5959.1|5957.3|176
1730266200000|2024-10-30 05:30:00|5959|5957.2|5958.6|5956.8|5959.5|5957.7|5958.3|5956.5|178
1730266500000|2024-10-30 05:35:00|5958.5|5956.7|5958.2|5955.2|5958.7|5956.7|5957.4|5955.2|188
1730266800000|2024-10-30 05:40:00|5958.4|5955.4|5958.1|5956.3|5959.2|5956.8|5958.1|5955.2|121
1730267100000|2024-10-30 05:45:00|5958.2|5956.4|5957.4|5955.6|5958.3|5956.5|5956.8|5954.5|160
1730267400000|2024-10-30 05:50:00|5957.5|5955.7|5959.8|5958|5959.8|5958|5956.9|5955.1|112
1730267700000|2024-10-30 05:55:00|5959.7|5957.9|5960.5|5958.7|5960.5|5958.7|5958.8|5957|135
1730268000000|2024-10-30 06:00:00|5960.4|5958.6|5961.9|5960.1|5962.5|5960.5|5960.3|5958.5|120
1730268300000|2024-10-30 06:05:00|5961.8|5960|5962|5960.2|5962.6|5960.8|5961.3|5959.5|147
1730268600000|2024-10-30 06:10:00|5962.1|5960.3|5963|5961.2|5963.5|5961.7|5962.1|5960.3|137
1730268900000|2024-10-30 06:15:00|5962.9|5961.1|5964.1|5962.3|5964.5|5962.7|5962.3|5960.5|174
1730269200000|2024-10-30 06:20:00|5964.2|5962.4|5964.9|5963.1|5965.3|5963.4|5963.7|5961.9|89
1730269500000|2024-10-30 06:25:00|5965|5963.2|5966.6|5964.8|5966.7|5964.9|5965|5963.2|49
1730269800000|2024-10-30 06:30:00|5966.7|5964.9|5967.2|5965.4|5967.6|5965.8|5966.2|5964.4|138
1730270100000|2024-10-30 06:35:00|5967.1|5965.3|5969|5966|5969.3|5966.8|5967.1|5965.3|112
1730270400000|2024-10-30 06:40:00|5969.1|5966.1|5969.7|5967.9|5970.5|5968.3|5968.9|5965.9|132
1730270700000|2024-10-30 06:45:00|5969.6|5967.8|5970.7|5968.9|5971.1|5969.2|5968.4|5965.9|182
1730271000000|2024-10-30 06:50:00|5970.8|5969|5969.7|5967.9|5971.5|5969.7|5969.6|5967.8|168
1730271300000|2024-10-30 06:55:00|5969.4|5967.6|5970.2|5968.4|5970.2|5968.4|5969.1|5967.3|204
1730271600000|2024-10-30 07:00:00|5970.4|5968.6|5971.1|5969.3|5971.5|5969.6|5968.9|5967.1|158
1730271900000|2024-10-30 07:05:00|5971.2|5969.4|5972.3|5970.5|5973|5971.2|5970.5|5968.7|186
1730272200000|2024-10-30 07:10:00|5972.2|5970.4|5972.4|5970.6|5973.1|5971.3|5970.5|5968.7|180
1730272500000|2024-10-30 07:15:00|5972.3|5970.5|5973.6|5971.8|5974.9|5973.1|5972.2|5970.4|125
1730272800000|2024-10-30 07:20:00|5973.5|5971.7|5973.8|5972|5974.4|5972.6|5972.9|5971.1|125
1730273100000|2024-10-30 07:25:00|5973.9|5972.1|5974.4|5972.6|5974.5|5972.7|5973.2|5971.4|94
1730273400000|2024-10-30 07:30:00|5974.5|5972.7|5975.6|5973.8|5975.7|5973.9|5974.1|5972.3|144
1730273700000|2024-10-30 07:35:00|5975.7|5973.9|5977.5|5974.5|5977.8|5975.3|5975.4|5973.6|110
1730274000000|2024-10-30 07:40:00|5977.4|5974.4|5976.2|5974.4|5978.3|5975.9|5975.8|5973.3|113
1730274300000|2024-10-30 07:45:00|5976.5|5973.5|5976.3|5974.5|5977|5974.6|5973.6|5971.8|150
1730274600000|2024-10-30 07:50:00|5976.4|5974.6|5978.7|5975.7|5978.7|5975.7|5976.3|5973.7|91
1730274900000|2024-10-30 07:55:00|5978.8|5975.8|5980.4|5977.4|5981.2|5978.2|5978.8|5975.8|123
1730275200000|2024-10-30 08:00:00|5980.7|5977.7|5984.5|5981.5|5985.3|5982.3|5980.7|5977.7|252
1730275500000|2024-10-30 08:05:00|5984.6|5981.6|5986.6|5983.6|5986.8|5983.8|5983.4|5980.4|234
1730275800000|2024-10-30 08:10:00|5986.7|5983.7|5992.3|5990.5|5992.6|5990.8|5986.6|5983.6|274
1730276100000|2024-10-30 08:15:00|5992.4|5990.6|5994.2|5992.4|5995.8|5993.4|5992.4|5990.6|338
1730276400000|2024-10-30 08:20:00|5994.1|5992.3|5998.2|5996.4|5998.9|5996.7|5993.3|5991|355
1730276700000|2024-10-30 08:25:00|5998.1|5996.3|5998.5|5996.7|5999.3|5996.9|5996.8|5994.3|266
1730277000000|2024-10-30 08:30:00|5998.7|5996.9|5994.9|5991.9|5998.7|5996.9|5994.4|5991.4|207
1730277300000|2024-10-30 08:35:00|5994.8|5991.8|5996.4|5993.4|5998.8|5996.5|5994.8|5991.8|212
1730277600000|2024-10-30 08:40:00|5996.2|5993.2|5994|5992.2|5996.3|5993.3|5993.5|5990.6|152
1730277900000|2024-10-30 08:45:00|5994.1|5992.3|5996.5|5994.7|5996.6|5994.8|5994|5991.6|141
1730278200000|2024-10-30 08:50:00|5996.4|5994.6|6003.2|6000.2|6003.3|6000.3|5996.3|5994.5|155
1730278500000|2024-10-30 08:55:00|6003.1|6000.1|5999.2|5997.4|6003.1|6000.1|5998.8|5997|170
1730278800000|2024-10-30 09:00:00|5999.3|5997.5|5998.3|5996.5|6000.9|5998.8|5996.7|5994.3|430
1730279100000|2024-10-30 09:05:00|5998.5|5996.7|5998.5|5996.7|6000.1|5997.8|5997.9|5996|251
1730279400000|2024-10-30 09:10:00|5998.4|5996.6|5997.6|5994.6|5999.6|5997.8|5997.6|5994.6|181
1730279700000|2024-10-30 09:15:00|5997.5|5994.5|5996.5|5993.5|5998.2|5995.2|5996.3|5993.3|166
1730280000000|2024-10-30 09:20:00|5996.4|5993.4|5995.1|5992.1|5997|5995.2|5994|5991.4|163
1730280300000|2024-10-30 09:25:00|5995|5992|5991.9|5988.9|5995|5992|5991.7|5988.7|156
1730280600000|2024-10-30 09:30:00|5991.8|5988.8|5990.8|5989|5993.7|5991.4|5990.5|5988.5|181
1730280900000|2024-10-30 09:35:00|5990.7|5988.9|5990.9|5987.9|5992.3|5990.5|5990.4|5987.4|135
1730281200000|2024-10-30 09:40:00|5990.8|5987.8|5989.5|5986.5|5990.9|5987.9|5989.2|5986.5|102
1730281500000|2024-10-30 09:45:00|5989.4|5986.4|5990.7|5987.7|5990.8|5988.4|5987.4|5985|113
1730281800000|2024-10-30 09:50:00|5990.8|5987.8|5991.7|5988.7|5991.9|5988.9|5990.7|5987.7|105
1730282100000|2024-10-30 09:55:00|5991.6|5988.6|5991.3|5988.3|5992.3|5989.3|5991.2|5988.2|52
1730282400000|2024-10-30 10:00:00|5991.4|5988.4|5991.9|5990.1|5991.9|5990.1|5990.3|5987.3|109
1730282700000|2024-10-30 10:05:00|5991.8|5990|5993.9|5992.1|5994|5992.2|5991.7|5989.9|127
1730283000000|2024-10-30 10:10:00|5994|5992.2|5996.4|5994.6|5996.6|5994.8|5993.6|5991.8|118
1730283300000|2024-10-30 10:15:00|5996.3|5994.5|5995.8|5994|5997.3|5995.5|5995.2|5993.4|124
1730283600000|2024-10-30 10:20:00|5995.9|5994.1|5996.6|5994.8|5997.4|5995.6|5995.7|5993.9|171
1730283900000|2024-10-30 10:25:00|5996.7|5994.9|5995.2|5993.4|5996.7|5994.9|5994.3|5992.5|121
1730284200000|2024-10-30 10:30:00|5995.3|5993.5|5991.3|5989.5|5995.3|5993.5|5991.2|5989.4|175
1730284500000|2024-10-30 10:35:00|5991.4|5989.6|5991.5|5989.7|5992.2|5990.4|5990.8|5989|145
1730284800000|2024-10-30 10:40:00|5991.4|5989.6|5991.5|5989.7|5991.5|5989.7|5991.1|5989.3|53
1730285100000|2024-10-30 10:45:00|5991|5989.2|5989.1|5987.3|5991|5989.2|5988.7|5986.5|143
1730285400000|2024-10-30 10:50:00|5989|5987.2|5989|5987.2|5990.5|5987.8|5988.8|5986.4|138
1730285700000|2024-10-30 10:55:00|5989.2|5987.4|5990.3|5988.5|5990.9|5989.1|5989|5986.7|193
1730286000000|2024-10-30 11:00:00|5990.5|5988.7|5987.7|5985.9|5990.6|5988.8|5986.9|5985.1|140
1730286300000|2024-10-30 11:05:00|5987.8|5986|5987.8|5986|5988.4|5986.6|5986.7|5984.9|130
1730286600000|2024-10-30 11:10:00|5987.6|5985.8|5988.2|5986.4|5989.3|5987.5|5987.6|5985.8|115
1730286900000|2024-10-30 11:15:00|5987.8|5986|5989.3|5987.5|5989.5|5987.7|5987.3|5985.5|154
1730287200000|2024-10-30 11:20:00|5989.2|5987.4|5989.8|5986.8|5990.3|5988.5|5989.2|5986.8|117
1730287500000|2024-10-30 11:25:00|5989.7|5986.7|5988.4|5986.6|5989.7|5987.4|5986.8|5985|148
1730287800000|2024-10-30 11:30:00|5988.3|5986.5|5987.8|5986|5988.6|5986.8|5986.9|5985.1|124
1730288100000|2024-10-30 11:35:00|5987.9|5986.1|5987.6|5985.8|5990|5988.2|5987.3|5985.5|110
1730288400000|2024-10-30 11:40:00|5987.7|5985.9|5987.7|5984.7|5988.3|5986.5|5986.6|5983.6|163
1730288700000|2024-10-30 11:45:00|5987.8|5984.8|5986|5983|5987.9|5985.4|5986|5983|101
1730289000000|2024-10-30 11:50:00|5985.9|5982.9|5983.8|5982|5985.9|5982.9|5982.8|5980.8|118
1730289300000|2024-10-30 11:55:00|5984|5982.2|5984.9|5983.1|5986.1|5984.3|5983.6|5981.4|142
1730289600000|2024-10-30 12:00:00|5984.7|5982.9|5985.8|5984|5986.6|5984.8|5984.3|5982.5|202
1730289900000|2024-10-30 12:05:00|5986|5984.2|5984.9|5983.1|5986.2|5984.4|5984.8|5983|127
1730290200000|2024-10-30 12:10:00|5984.6|5982.8|5986.4|5982.4|5987.2|5984.9|5984.4|5982.2|212
1730290500000|2024-10-30 12:15:00|5986.1|5982.1|5975.3|5973.5|5986.1|5982.1|5974.4|5971.6|535
1730290800000|2024-10-30 12:20:00|5975.4|5973.6|5971.7|5969.9|5976.5|5973.9|5971.6|5969.8|353
1730291100000|2024-10-30 12:25:00|5971.8|5970|5975|5971|5975.2|5972|5971.6|5968.9|231
1730291400000|2024-10-30 12:30:00|5977.3|5973.3|5972.8|5969.8|5978|5974|5970.8|5967.8|509
1730291700000|2024-10-30 12:35:00|5972.4|5969.4|5976.3|5974.5|5977.1|5975.3|5971.6|5969.1|470
1730292000000|2024-10-30 12:40:00|5976.2|5974.4|5974.3|5972.5|5978.1|5975.8|5972.9|5971.1|318
1730292300000|2024-10-30 12:45:00|5974.1|5972.3|5975.1|5973.3|5975.9|5974.1|5973|5970.9|400
1730292600000|2024-10-30 12:50:00|5975.4|5973.6|5976.8|5975|5978.4|5976.6|5974.4|5972.6|379
1730292900000|2024-10-30 12:55:00|5977.3|5975.5|5976.6|5973.6|5977.5|5975.7|5973.9|5971.4|255
1730293200000|2024-10-30 13:00:00|5976.5|5973.5|5976.3|5974.5|5978.5|5975.6|5975.4|5973.4|303
1730293500000|2024-10-30 13:05:00|5976.5|5974.7|5976|5974.2|5978.1|5975.8|5975.1|5973.3|322
1730293800000|2024-10-30 13:10:00|5976.1|5974.3|5975.3|5972.3|5977.8|5975.4|5972.9|5969.9|257
1730294100000|2024-10-30 13:15:00|5975.5|5972.5|5974.6|5972.8|5975.5|5973.3|5973.2|5971|231
1730294400000|2024-10-30 13:20:00|5974.5|5972.7|5975.9|5974.1|5975.9|5974.1|5972.4|5970.6|254
1730294700000|2024-10-30 13:25:00|5976|5974.2|5976.3|5973.3|5977|5975.1|5974.4|5972.6|246
1730295000000|2024-10-30 13:30:00|5976.2|5973.2|5975.5|5973.7|5977.2|5975.4|5974.7|5972.6|408
1730295300000|2024-10-30 13:35:00|5975.4|5973.6|5977.2|5975.4|5979.2|5977.4|5975.1|5973.3|318
1730295600000|2024-10-30 13:40:00|5977.3|5975.5|5978.3|5976.5|5979.9|5978.1|5975.6|5973.8|391
1730295900000|2024-10-30 13:45:00|5978.4|5976.6|5983.9|5982.1|5985.4|5983.6|5978.2|5976.4|329
1730296200000|2024-10-30 13:50:00|5983.7|5981.9|5989.4|5987.6|5991.6|5989.8|5983.7|5981.9|405
1730296500000|2024-10-30 13:55:00|5989.7|5987.9|5990.4|5987.4|5993.8|5991.6|5989.2|5986.9|310
1730296800000|2024-10-30 14:00:00|5990.3|5987.3|5992.3|5990.5|5992.3|5990.5|5988.5|5986.7|300
1730297100000|2024-10-30 14:05:00|5992|5990.2|5991.6|5989.8|5994.2|5991.9|5989.2|5987.4|356
1730297400000|2024-10-30 14:10:00|5991.5|5989.7|5995|5993.2|5995.5|5993.7|5991.3|5989.5|289
1730297700000|2024-10-30 14:15:00|5995.2|5993.4|5990.1|5988.3|5995.6|5993.8|5989.3|5987.5|289
1730298000000|2024-10-30 14:20:00|5990|5988.2|5989.4|5987.6|5991.1|5989.3|5988.9|5987.1|253
1730298300000|2024-10-30 14:25:00|5989.5|5987.7|5984.4|5982.6|5990.1|5988.3|5984.2|5982.4|312
1730298600000|2024-10-30 14:30:00|5984.3|5982.5|5982.7|5980.9|5984.6|5982.8|5981.7|5979.9|348
1730298900000|2024-10-30 14:35:00|5982.8|5981|5984.9|5983.1|5986|5984.2|5982.1|5980.3|354
1730299200000|2024-10-30 14:40:00|5984.8|5983|5982.6|5980.8|5986.6|5984.1|5981.2|5978.9|384
1730299500000|2024-10-30 14:45:00|5982.7|5980.9|5982.2|5980.4|5982.9|5981.1|5979.2|5977.4|336
1730299800000|2024-10-30 14:50:00|5982.4|5980.6|5979.5|5977.7|5982.5|5980.7|5976.8|5975|369
1730300100000|2024-10-30 14:55:00|5979.4|5977.6|5977.9|5976.1|5980.6|5978.8|5976.9|5975.1|373
1730300400000|2024-10-30 15:00:00|5978|5976.2|5974.8|5973|5978.6|5976.8|5974.2|5972.4|305
1730300700000|2024-10-30 15:05:00|5975.2|5973.4|5977.2|5975.4|5977.7|5975.5|5972.7|5970.7|326
1730301000000|2024-10-30 15:10:00|5977.4|5975.6|5979.1|5976.1|5980|5977.5|5975.4|5973.6|290
1730301300000|2024-10-30 15:15:00|5979.2|5976.2|5980|5977|5981|5978.5|5977.3|5975.5|315
1730301600000|2024-10-30 15:20:00|5980.2|5977.2|5980.9|5979.1|5981.2|5979.1|5977.7|5975.6|237
1730301900000|2024-10-30 15:25:00|5981|5979.2|5979.2|5977.4|5981|5979.2|5978.5|5976.7|246
1730302200000|2024-10-30 15:30:00|5979.3|5977.5|5981.9|5980.1|5984.3|5982.5|5978.9|5977.1|298
1730302500000|2024-10-30 15:35:00|5982.1|5980.3|5983.4|5981.6|5983.9|5981.8|5980.3|5978.5|293
1730302800000|2024-10-30 15:40:00|5983.5|5981.7|5984.2|5982.4|5984.9|5983.1|5983.1|5981.3|279
1730303100000|2024-10-30 15:45:00|5984.1|5982.3|5985.2|5983.4|5985.5|5983.7|5982.2|5980.4|234
1730303400000|2024-10-30 15:50:00|5985.3|5983.5|5986.3|5984.5|5986.7|5984.9|5985|5983.2|289
1730303700000|2024-10-30 15:55:00|5986.1|5984.3|5986.4|5984.6|5986.6|5984.8|5985|5983.2|266
1730304000000|2024-10-30 16:00:00|5986.5|5984.7|5986.8|5983.8|5987.9|5985.3|5984.4|5982.3|318
1730304300000|2024-10-30 16:05:00|5986.5|5983.5|5983.2|5980.2|5986.6|5984.2|5982.4|5979.4|262
1730304600000|2024-10-30 16:10:00|5983.1|5980.1|5982.1|5980.3|5983.3|5980.8|5981.3|5978.9|216
1730304900000|2024-10-30 16:15:00|5982.2|5980.4|5980.8|5979|5982.6|5980.8|5980.3|5978.5|202
1730305200000|2024-10-30 16:20:00|5980.6|5978.8|5981.9|5980.1|5982.7|5980.9|5980.5|5978.7|163
1730305500000|2024-10-30 16:25:00|5981.7|5979.9|5982.1|5980.3|5982.7|5980.9|5980.9|5979.1|169
1730305800000|2024-10-30 16:30:00|5982|5980.2|5983.8|5982|5984.4|5982.6|5981.6|5979.8|228
1730306100000|2024-10-30 16:35:00|5984|5982.2|5984.3|5982.5|5985|5983.2|5983.9|5982.1|140
1730306400000|2024-10-30 16:40:00|5984.2|5982.4|5983.6|5981.8|5984.5|5982.7|5982.4|5980.6|136
1730306700000|2024-10-30 16:45:00|5983.7|5981.9|5985.9|5984.1|5986.9|5985.1|5983.4|5981.6|143
1730307000000|2024-10-30 16:50:00|5985.7|5983.9|5985.3|5983.5|5985.9|5984.1|5984.4|5982.6|219
1730307300000|2024-10-30 16:55:00|5985.2|5983.4|5983.8|5982|5985.3|5983.5|5983.7|5981.9|164
1730307600000|2024-10-30 17:00:00|5983.4|5981.6|5982.1|5980.3|5984.4|5982.6|5981.8|5980|138
1730307900000|2024-10-30 17:05:00|5982.2|5980.4|5980|5978.2|5982.5|5980.7|5980|5978.2|180
1730308200000|2024-10-30 17:10:00|5980.1|5978.3|5981|5979.2|5982|5980.2|5979.4|5977.6|109
1730308500000|2024-10-30 17:15:00|5980.8|5979|5982.3|5979.3|5982.5|5979.6|5980.4|5978.4|104
1730308800000|2024-10-30 17:20:00|5982.4|5979.4|5981.1|5978.1|5983.1|5980.1|5980.8|5977.8|200
1730309100000|2024-10-30 17:25:00|5981|5978|5981|5979.2|5981.9|5980.1|5980.5|5977.9|151
1730309400000|2024-10-30 17:30:00|5981.1|5979.3|5980.7|5977.7|5981.3|5979.3|5979.6|5977.4|179
1730309700000|2024-10-30 17:35:00|5980.1|5978.3|5982.4|5980.6|5983.4|5981.6|5980.1|5978.3|184
1730310000000|2024-10-30 17:40:00|5982.3|5980.5|5984.7|5982.9|5985.5|5983.7|5981.9|5980.1|166
1730310300000|2024-10-30 17:45:00|5984.6|5982.8|5984.7|5982.9|5985.6|5983.8|5984.2|5982.4|167
1730310600000|2024-10-30 17:50:00|5984.8|5983|5985.1|5983.3|5985.7|5983.9|5984.3|5982.2|124
1730310900000|2024-10-30 17:55:00|5985|5983.2|5984|5981|5985.7|5983.9|5983.3|5980.9|145
1730311200000|2024-10-30 18:00:00|5983.9|5980.9|5984.4|5982.6|5984.6|5982.8|5982.5|5980.4|138
1730311500000|2024-10-30 18:05:00|5984.6|5982.8|5986.8|5985|5987.5|5985.7|5984.2|5982.4|113
1730311800000|2024-10-30 18:10:00|5986.9|5985.1|5986.3|5984.5|5987.8|5985.9|5985.8|5983.9|115
1730312100000|2024-10-30 18:15:00|5985.9|5984.1|5985.7|5983.9|5987.3|5984.9|5985.6|5983.6|189
1730312400000|2024-10-30 18:20:00|5985.8|5984|5986.8|5985|5987.4|5985.6|5985.7|5983.9|108
1730312700000|2024-10-30 18:25:00|5986.7|5984.9|5982.6|5980.8|5986.7|5984.9|5982.6|5980.8|144
1730313000000|2024-10-30 18:30:00|5982.7|5980.9|5983.1|5981.3|5984.1|5982.3|5982.4|5980.6|84
1730313300000|2024-10-30 18:35:00|5983|5981.2|5984.1|5982.3|5984.7|5982.9|5982.5|5980.7|128
1730313600000|2024-10-30 18:40:00|5984.2|5982.4|5984.6|5982.8|5985.8|5984|5983.9|5982.1|142
1730313900000|2024-10-30 18:45:00|5984.8|5983|5985.5|5983.7|5985.8|5984|5984.6|5982.8|155
1730314200000|2024-10-30 18:50:00|5985.6|5983.8|5986.1|5984.3|5987|5985.2|5985.6|5983.8|210
1730314500000|2024-10-30 18:55:00|5985.8|5984|5984.5|5982.7|5986.6|5984.8|5984.4|5982.6|189
1730314800000|2024-10-30 19:00:00|5984.4|5982.6|5982.1|5980.3|5984.4|5982.6|5981.8|5980|142
1730315100000|2024-10-30 19:05:00|5982|5980.2|5981.2|5979.4|5982.2|5980.4|5980.2|5978.4|138
1730315400000|2024-10-30 19:10:00|5981.1|5979.3|5981.7|5979.9|5983.2|5981.4|5981|5979.2|98
1730315700000|2024-10-30 19:15:00|5981.6|5979.8|5979.6|5977.8|5981.7|5979.9|5978.4|5976.6|116
1730316000000|2024-10-30 19:20:00|5979.7|5977.9|5980.5|5978.7|5980.8|5979|5979.7|5977.9|102
1730316300000|2024-10-30 19:25:00|5980.3|5978.5|5982|5980.2|5982.4|5980.6|5979.8|5978|134
1730316600000|2024-10-30 19:30:00|5981.9|5980.1|5982.7|5980.9|5983.5|5981.1|5981.2|5979|154
1730316900000|2024-10-30 19:35:00|5982.9|5981.1|5980.7|5978.9|5983.8|5981.1|5980.2|5977.9|160
1730317200000|2024-10-30 19:40:00|5980.8|5979|5979.9|5978.1|5981.6|5979.8|5979.4|5977.6|156
1730317500000|2024-10-30 19:45:00|5980|5978.2|5980.1|5978.3|5980.4|5978.6|5978.8|5976.3|145
1730317800000|2024-10-30 19:50:00|5980|5978.2|5979.2|5977.4|5980.4|5978.6|5978.6|5976.8|143
1730318100000|2024-10-30 19:55:00|5979.1|5977.3|5979.1|5977.3|5979.4|5977.6|5978.1|5976.3|173
1730318400000|2024-10-30 20:00:00|5979.2|5977.4|5980.1|5978.3|5980.5|5978.7|5978.2|5976.4|185
1730318700000|2024-10-30 20:05:00|5979.9|5978.1|5980.1|5978.3|5980.4|5978.6|5979.2|5977.4|109
1730319000000|2024-10-30 20:10:00|5980.2|5978.4|5978.8|5977|5980.2|5978.4|5978.7|5976.9|74
1730319300000|2024-10-30 20:15:00|5978.9|5977.1|5977.7|5975.9|5979.1|5977.3|5977.6|5975.8|65
1730319600000|2024-10-30 20:20:00|5977.8|5976|5976.2|5974.4|5977.9|5976.1|5975.7|5973.9|55
1730319900000|2024-10-30 20:25:00|5976.1|5974.3|5974.7|5972.9|5976.3|5974.5|5974.3|5972|54
1730320200000|2024-10-30 20:30:00|5974.8|5973|5975.8|5974|5976|5974|5974.7|5972.9|47
1730320500000|2024-10-30 20:35:00|5976.1|5974.3|5976.8|5975|5977|5975.2|5975.9|5974.1|67
1730320800000|2024-10-30 20:40:00|5977|5975.2|5976.9|5975.1|5978.8|5976.6|5976.6|5974.8|69
1730321100000|2024-10-30 20:45:00|5976.8|5975|5976.9|5973.9|5977.6|5975.2|5976.4|5973.4|66
1730321400000|2024-10-30 20:50:00|5976.8|5973.8|5975.3|5972.3|5976.8|5973.8|5974.7|5972.3|43
1730321700000|2024-10-30 20:55:00|5975.4|5972.4|5974.7|5971.7|5975.7|5972.7|5973.2|5970.4|203
1730322000000|2024-10-30 21:00:00|5975.5|5971.6|5975.5|5971.5|5975.6|5971.6|5967.6|5963.6|45
1730322300000|2024-10-30 21:05:00|5975.2|5971.2|5975.6|5971.6|5975.8|5971.8|5973|5969|43
1730322600000|2024-10-30 21:10:00|5975.5|5971.5|5976|5972|5976.7|5972.7|5975.1|5971.1|27
1730322900000|2024-10-30 21:15:00|5976.2|5972.2|5978.5|5974.5|5978.8|5974.8|5976.2|5972.2|63
1730323200000|2024-10-30 21:20:00|5977.5|5973.5|5977|5973|5977.7|5973.7|5976|5972|56
1730323500000|2024-10-30 21:25:00|5976.9|5972.9|5976.7|5972.7|5977.1|5973.1|5976.6|5972.6|16
1730323800000|2024-10-30 21:30:00|5976.8|5972.8|5977.3|5973.3|5977.5|5973.5|5976.6|5972.6|85
1730324100000|2024-10-30 21:35:00|5977.4|5973.4|5978|5974|5978.1|5974.1|5977|5973|79
1730324400000|2024-10-30 21:40:00|5978.1|5974.1|5977.6|5973.6|5979|5975|5976.8|5972.8|145
1730324700000|2024-10-30 21:45:00|5977.7|5973.7|5977.7|5973.7|5978.5|5974.5|5976.2|5972.2|179
1730325000000|2024-10-30 21:50:00|5977.8|5973.8|5977|5973|5978|5974|5975.9|5971.9|167
1730325300000|2024-10-30 21:55:00|5977.9|5972.1|5978.2|5972.4|5978.3|5972.5|5977.5|5971.8|88
1730325600000|2024-10-30 22:00:00|5978.3|5972.5|5974.6|5968.9|5978.3|5972.5|5974.3|5968.7|158
1730325900000|2024-10-30 22:05:00|5974.4|5968.8|5971.8|5967|5974.6|5969.4|5971.7|5966.9|139
1730326200000|2024-10-30 22:10:00|5971.7|5966.9|5973|5968.2|5973.9|5969.1|5971.2|5966.4|145
1730326500000|2024-10-30 22:15:00|5973.1|5968.3|5973.2|5968.4|5973.9|5969.1|5972.7|5967.9|271
1730326800000|2024-10-30 22:20:00|5973.1|5968.3|5973.9|5969.1|5974.4|5969.6|5973|5968.2|84
1730327100000|2024-10-30 22:25:00|5973.8|5969|5974.3|5969.5|5974.3|5969.5|5973.7|5968.9|43
1730327400000|2024-10-30 22:30:00|5974.2|5969.4|5974.6|5969.8|5975.3|5970.5|5974.2|5969.4|24
1730327700000|2024-10-30 22:35:00|5974.7|5969.9|5973.9|5969.1|5974.7|5969.9|5973.3|5968.5|38
1730328000000|2024-10-30 22:40:00|5974|5969.2|5973.9|5969.1|5974.5|5969.7|5973.8|5969|41
1730328300000|2024-10-30 22:45:00|5973.8|5969|5973.6|5968.8|5973.8|5969|5973.3|5968.5|45
1730328600000|2024-10-30 22:50:00|5973.7|5968.9|5974|5969.2|5974.1|5969.3|5973.3|5968.5|38
1730328900000|2024-10-30 22:55:00|5973.9|5969.1|5974|5969.2|5974.8|5970|5973.8|5969|36
1730329200000|2024-10-30 23:00:00|5974.1|5969.3|5975.7|5970.9|5975.7|5970.9|5973.8|5969|71
1730329500000|2024-10-30 23:05:00|5974.8|5971.8|5974.5|5971.5|5975.2|5972.2|5974.5|5971.5|48
1730329800000|2024-10-30 23:10:00|5974.4|5971.4|5974.4|5971.4|5974.5|5971.5|5973.9|5970.9|20
1730330100000|2024-10-30 23:15:00|5974.3|5971.3|5974.1|5971.1|5974.4|5971.4|5973.9|5970.9|39
1730330400000|2024-10-30 23:20:00|5974|5971|5972.9|5969.9|5974.1|5971.1|5972.9|5969.9|44
1730330700000|2024-10-30 23:25:00|5973|5970|5975.7|5972.7|5976|5973|5972.9|5969.9|65
1730331000000|2024-10-30 23:30:00|5975.8|5972.8|5974.6|5971.6|5975.8|5972.8|5974.4|5971.4|45
1730331300000|2024-10-30 23:35:00|5974.7|5971.7|5972.6|5970.8|5975|5972|5972.6|5969.9|42
1730331600000|2024-10-30 23:40:00|5972.4|5970.6|5972.3|5970.5|5973|5970.8|5971.8|5969.9|31
1730331900000|2024-10-30 23:45:00|5972.4|5970.6|5972.5|5970.7|5972.8|5971|5972.3|5970.5|37
1730332200000|2024-10-30 23:50:00|5972.4|5970.6|5973.3|5970.3|5973.3|5970.9|5971.8|5970|35
1730332500000|2024-10-30 23:55:00|5973.2|5970.2|5972|5970.2|5973.2|5971|5970.8|5969|58
1730332800000|2024-10-31 00:00:00|5972.1|5970.3|5972.8|5971|5973.2|5971.4|5971.4|5969.6|216
1730333100000|2024-10-31 00:05:00|5972.9|5971.1|5972.9|5971.1|5973.7|5971.5|5971.3|5969.5|125
1730333400000|2024-10-31 00:10:00|5973|5971.2|5974|5971|5975|5972.8|5973|5970.5|140
1730333700000|2024-10-31 00:15:00|5973.9|5970.9|5973.5|5971.7|5976|5974.1|5972.9|5970.9|115
1730334000000|2024-10-31 00:20:00|5973.6|5971.8|5972|5969|5973.9|5972.1|5970.7|5968.1|121
1730334300000|2024-10-31 00:25:00|5972.1|5969.1|5970.7|5967.6|5972.3|5969.3|5970.7|5967.6|76
1730334600000|2024-10-31 00:30:00|5970.9|5967.4|5970.5|5967.5|5972.8|5969.8|5970.2|5967.2|133
1730334900000|2024-10-31 00:35:00|5970.6|5967.6|5969.4|5967.6|5970.6|5968.3|5968.2|5966.3|205
1730335200000|2024-10-31 00:40:00|5969.5|5967.7|5969.1|5967.3|5969.6|5967.8|5968.6|5966.8|119
1730335500000|2024-10-31 00:45:00|5969|5967.2|5968.7|5966.9|5969.7|5967.6|5968.2|5965.8|115
1730335800000|2024-10-31 00:50:00|5968.6|5966.8|5966.4|5963.4|5968.9|5967|5966.1|5963.4|122
1730336100000|2024-10-31 00:55:00|5966.2|5963.2|5966.6|5964.8|5967.4|5965.5|5965.5|5963.2|134
1730336400000|2024-10-31 01:00:00|5966.7|5964.9|5975.1|5972.1|5975.1|5972.1|5966.2|5964.4|204
1730336700000|2024-10-31 01:05:00|5975.2|5972.2|5978.4|5975.4|5978.5|5975.5|5975.1|5972.1|130
1730337000000|2024-10-31 01:10:00|5978.5|5975.5|5979.5|5976.5|5980.7|5977.7|5978.4|5975.4|136
1730337300000|2024-10-31 01:15:00|5979.4|5976.4|5978.2|5976.4|5982.3|5979.3|5977.8|5976|159
1730337600000|2024-10-31 01:20:00|5978.3|5976.5|5978.6|5975.6|5979.8|5977.3|5977.9|5974.9|189
1730337900000|2024-10-31 01:25:00|5978.7|5975.7|5980.3|5977.3|5982.2|5979.2|5978.4|5975.4|102
1730338200000|2024-10-31 01:30:00|5980.2|5977.2|5981.5|5978.5|5983|5980|5980.2|5977.2|195
1730338500000|2024-10-31 01:35:00|5981.6|5978.6|5979.8|5978|5983.6|5980.6|5979.8|5977.6|149
1730338800000|2024-10-31 01:40:00|5979.9|5978.1|5978.2|5976.4|5980.4|5978.1|5977.6|5975.2|216
1730339100000|2024-10-31 01:45:00|5978.3|5976.5|5978.9|5975.9|5979.8|5977.6|5977.2|5975.3|228
1730339400000|2024-10-31 01:50:00|5978.8|5975.8|5977.6|5975.8|5980.2|5977.2|5977.3|5975.5|219
1730339700000|2024-10-31 01:55:00|5977.4|5975.6|5975.9|5974.1|5977.5|5975.7|5974.7|5972.9|288
1730340000000|2024-10-31 02:00:00|5975.8|5974|5978|5976.2|5978.9|5976.9|5975.3|5973.5|235
1730340300000|2024-10-31 02:05:00|5977.6|5975.8|5976.9|5975.1|5978.8|5977|5976.4|5974.6|246
1730340600000|2024-10-31 02:10:00|5976.8|5975|5975.9|5972.9|5978.8|5976.8|5975.2|5972.9|274
1730340900000|2024-10-31 02:15:00|5975.4|5973.6|5977.7|5975.9|5978.2|5976.4|5975.2|5972.5|202
1730341200000|2024-10-31 02:20:00|5977.4|5975.6|5978.2|5975.2|5979|5976|5976.7|5974.9|109
1730341500000|2024-10-31 02:25:00|5978.1|5975.1|5976.2|5974.4|5979|5976.1|5976.1|5974.3|125
1730341800000|2024-10-31 02:30:00|5976.1|5974.3|5977.6|5975.8|5978.2|5976.4|5975.3|5973.5|163
1730342100000|2024-10-31 02:35:00|5977.9|5976.1|5980.2|5978.4|5980.3|5978.5|5977.7|5975.9|176
1730342400000|2024-10-31 02:40:00|5980.3|5978.5|5978|5975|5980.7|5978.9|5977.5|5975|226
1730342700000|2024-10-31 02:45:00|5977.9|5974.9|5977.5|5974.5|5979|5976.4|5976.7|5974.2|250
1730343000000|2024-10-31 02:50:00|5977.4|5974.4|5977.7|5974.7|5978.4|5975.5|5975.8|5973.3|150
1730343300000|2024-10-31 02:55:00|5977.8|5974.8|5978.2|5975.2|5978.9|5976.4|5977|5974.3|235
1730343600000|2024-10-31 03:00:00|5978.3|5975.3|5977.8|5974.8|5978.6|5976.2|5977|5974|167
1730343900000|2024-10-31 03:05:00|5977.7|5974.7|5977.2|5974.2|5977.9|5975.2|5976.2|5973.3|150
1730344200000|2024-10-31 03:10:00|5977.4|5974.4|5976.5|5973.5|5977.9|5975.1|5976.4|5973.4|115
1730344500000|2024-10-31 03:15:00|5976.6|5973.6|5976.5|5973.5|5977.8|5974.8|5976.3|5973.3|130
1730344800000|2024-10-31 03:20:00|5976.4|5973.4|5975.8|5972.8|5976.5|5973.5|5974.6|5971.6|114
1730345100000|2024-10-31 03:25:00|5975.9|5972.9|5975.7|5972.7|5976|5973|5974.8|5971.8|102
1730345400000|2024-10-31 03:30:00|5975.8|5972.8|5977.9|5974.9|5977.9|5975.1|5975.6|5972.6|166
1730345700000|2024-10-31 03:35:00|5977.8|5974.8|5976|5974.2|5977.9|5975.1|5975.2|5972.7|111
1730346000000|2024-10-31 03:40:00|5975.9|5974.1|5973.8|5970.8|5976.9|5974.4|5973.1|5970.5|133
1730346300000|2024-10-31 03:45:00|5973.7|5970.7|5972.1|5969.1|5973.7|5970.9|5971.5|5969|131
1730346600000|2024-10-31 03:50:00|5972.2|5969.2|5973.3|5971.5|5973.5|5971.7|5971.1|5968.4|142
1730346900000|2024-10-31 03:55:00|5973.4|5971.6|5973.4|5970.4|5973.8|5971.7|5971.4|5969.3|154
1730347200000|2024-10-31 04:00:00|5973.3|5970.3|5971.7|5968.7|5974.3|5971.3|5971.7|5968.7|131
1730347500000|2024-10-31 04:05:00|5971.6|5968.6|5973.1|5971.3|5973.4|5971.3|5971.4|5968.6|88
1730347800000|2024-10-31 04:10:00|5973.7|5970.7|5973.8|5972|5973.9|5972.1|5972.3|5970.2|106
1730348100000|2024-10-31 04:15:00|5973.7|5971.9|5973.8|5972|5974.4|5972.6|5973.2|5971.4|142
1730348400000|2024-10-31 04:20:00|5973.9|5972.1|5974.2|5972.4|5974.9|5973.1|5973.7|5971.9|142
1730348700000|2024-10-31 04:25:00|5974.1|5972.3|5971.6|5969.8|5974.1|5972.3|5970.8|5969|161
1730349000000|2024-10-31 04:30:00|5971.7|5969.9|5972.2|5970.4|5972.8|5971|5971.6|5969.7|97
1730349300000|2024-10-31 04:35:00|5972.3|5970.5|5973.4|5971.6|5974.4|5971.9|5972.3|5970.1|122
1730349600000|2024-10-31 04:40:00|5973.5|5971.7|5973|5970|5974.1|5971.9|5972.2|5969.8|62
1730349900000|2024-10-31 04:45:00|5972.9|5969.9|5973.5|5970.5|5974.1|5971.1|5972|5969.8|57
1730350200000|2024-10-31 04:50:00|5973.6|5970.6|5975.1|5972.1|5975.7|5972.7|5973.6|5970.6|65
1730350500000|2024-10-31 04:55:00|5975.2|5972.2|5974.6|5972.8|5976|5973|5974.5|5971.6|86
1730350800000|2024-10-31 05:00:00|5974.5|5972.7|5974.8|5971.8|5975.5|5972.7|5973.8|5971.5|80
1730351100000|2024-10-31 05:05:00|5974.2|5972.4|5974.8|5973|5975.2|5973.4|5973.5|5971.7|58
1730351400000|2024-10-31 05:10:00|5974.9|5973.1|5974.6|5972.8|5975.4|5973.6|5974.4|5972.6|96
1730351700000|2024-10-31 05:15:00|5974.5|5972.7|5975.1|5973.3|5976.6|5974.1|5974.5|5972.7|77
1730352000000|2024-10-31 05:20:00|5975|5973.2|5976.1|5973.1|5977|5974.3|5975|5973.1|83
1730352300000|2024-10-31 05:25:00|5976|5973|5975.3|5972.3|5976.1|5974.2|5975.3|5972.3|90
1730352600000|2024-10-31 05:30:00|5975.2|5972.2|5976.2|5973.2|5976.4|5973.4|5974.3|5971.3|85
1730352900000|2024-10-31 05:35:00|5976.3|5973.3|5977.6|5975.8|5978.1|5975.8|5976.3|5973.3|108
1730353200000|2024-10-31 05:40:00|5977.5|5975.7|5977.6|5975.8|5978|5976.2|5976.7|5974.8|65
1730353500000|2024-10-31 05:45:00|5977.7|5975.9|5979|5976|5979.5|5976.7|5977.3|5975.3|68
1730353800000|2024-10-31 05:50:00|5979.1|5976.1|5980.1|5977.1|5980.3|5977.3|5978.9|5975.9|73
1730354100000|2024-10-31 05:55:00|5980|5977|5979.9|5978.1|5981.7|5979.5|5979.8|5977|111
1730354400000|2024-10-31 06:00:00|5979.7|5977.9|5978.8|5977|5979.9|5978.1|5978.7|5976.9|142
1730354700000|2024-10-31 06:05:00|5978.9|5977.1|5978.4|5976.6|5979|5977.2|5978|5976.2|100
1730355000000|2024-10-31 06:10:00|5978.5|5976.7|5979.2|5977.4|5980|5977.6|5978.1|5975.9|130
1730355300000|2024-10-31 06:15:00|5979.4|5977.6|5978.9|5977.1|5979.5|5977.7|5977.9|5976.1|121
1730355600000|2024-10-31 06:20:00|5979|5977.2|5978.9|5977.1|5979.4|5977.6|5978.6|5976.3|64
1730355900000|2024-10-31 06:25:00|5978.8|5977|5978.4|5976.6|5979.6|5977.2|5977.9|5975.6|122
1730356200000|2024-10-31 06:30:00|5978.8|5977|5977.6|5975.8|5978.9|5977.1|5977.3|5975.5|125
1730356500000|2024-10-31 06:35:00|5977.5|5975.7|5978|5976.2|5979.8|5976.8|5977.4|5975.1|100
1730356800000|2024-10-31 06:40:00|5978.1|5976.3|5977.4|5975.6|5978.6|5976.3|5976.9|5974.6|126
1730357100000|2024-10-31 06:45:00|5977.5|5975.7|5979.4|5977.6|5980.9|5978.5|5977.2|5975.4|190
1730357400000|2024-10-31 06:50:00|5980|5977|5979.5|5976.5|5980.6|5977.6|5979|5976|175
1730357700000|2024-10-31 06:55:00|5979.4|5976.4|5977.9|5976.1|5979.5|5977.1|5977.4|5975.4|153
1730358000000|2024-10-31 07:00:00|5977.8|5976|5978.3|5976.5|5978.5|5976.7|5977.1|5975.3|113
1730358300000|2024-10-31 07:05:00|5978.4|5976.6|5977.7|5975.9|5980.2|5978|5977.4|5975.2|132
1730358600000|2024-10-31 07:10:00|5978.4|5975.4|5976.9|5973.9|5978.5|5975.5|5976.5|5973.5|146
1730358900000|2024-10-31 07:15:00|5977|5974|5976.6|5974.8|5978.4|5975.7|5975.5|5972.9|226
1730359200000|2024-10-31 07:20:00|5976.8|5975|5978.5|5975.5|5979.2|5976.2|5976.4|5974.4|207
1730359500000|2024-10-31 07:25:00|5978.6|5975.6|5980.9|5977.9|5981.1|5978.7|5978.5|5975.5|275
1730359800000|2024-10-31 07:30:00|5981|5978|5979.2|5977.4|5981.5|5979|5978.9|5976.8|195
1730360100000|2024-10-31 07:35:00|5979.3|5977.5|5978.9|5977.1|5980.2|5978.4|5978.7|5976.9|161
1730360400000|2024-10-31 07:40:00|5979|5977.2|5981.6|5979.8|5982|5980.2|5978.7|5976.9|220
1730360700000|2024-10-31 07:45:00|5981.5|5979.7|5980.8|5979|5983|5981.2|5979.2|5976.9|179
1730361000000|2024-10-31 07:50:00|5980.9|5979.1|5982.4|5979.4|5982.4|5979.6|5980.4|5978.3|131
1730361300000|2024-10-31 07:55:00|5982.5|5979.5|5982.9|5981.1|5983.9|5982.1|5981.8|5979.2|246
1730361600000|2024-10-31 08:00:00|5983|5981.2|5982.1|5979.1|5984.5|5982.4|5981.6|5979|169
1730361900000|2024-10-31 08:05:00|5981.8|5978.8|5980.1|5978.3|5981.8|5979.4|5978.8|5976.3|212
1730362200000|2024-10-31 08:10:00|5980.2|5978.4|5983.3|5981.5|5983.8|5982|5979.6|5977.8|204
1730362500000|2024-10-31 08:15:00|5983.4|5981.6|5982.3|5980.5|5983.8|5982|5980.5|5978.7|234
1730362800000|2024-10-31 08:20:00|5982.2|5980.4|5982|5980.2|5983.5|5981.7|5981|5979.2|185
1730363100000|2024-10-31 08:25:00|5982.1|5980.3|5982.3|5980.5|5982.7|5980.9|5981.2|5979.4|204
1730363400000|2024-10-31 08:30:00|5982.2|5980.4|5980.7|5978.9|5982.4|5980.6|5980.6|5978.8|195
1730363700000|2024-10-31 08:35:00|5980.8|5979|5982|5980.2|5982.4|5980.6|5980.4|5978.6|180
1730364000000|2024-10-31 08:40:00|5981.9|5980.1|5982|5980.2|5982.8|5981|5981.3|5979.3|138
1730364300000|2024-10-31 08:45:00|5982.1|5980.3|5979.9|5978.1|5982.1|5980.3|5979.8|5978|208
1730364600000|2024-10-31 08:50:00|5979.8|5978|5978.9|5977.1|5980.3|5978.5|5978.1|5976.3|189
1730364900000|2024-10-31 08:55:00|5978.8|5977|5976.4|5974.6|5979.1|5977.3|5976.3|5974.5|222
1730365200000|2024-10-31 09:00:00|5976|5974.2|5976.3|5974.5|5977|5975.2|5975.6|5973|247
1730365500000|2024-10-31 09:05:00|5976.4|5974.6|5975.5|5973.7|5977.6|5975.8|5975.3|5973.5|173
1730365800000|2024-10-31 09:10:00|5975.6|5973.8|5976.5|5974.7|5976.7|5974.9|5975|5973.2|185
1730366100000|2024-10-31 09:15:00|5976.6|5974.8|5976.9|5975.1|5977.7|5975.9|5976.4|5974.6|138
1730366400000|2024-10-31 09:20:00|5976.8|5975|5976.7|5974.9|5977.4|5975.6|5975.9|5974.1|111
1730366700000|2024-10-31 09:25:00|5976.6|5974.8|5975.8|5974|5976.7|5974.9|5975.8|5974|90
1730367000000|2024-10-31 09:30:00|5975.7|5973.9|5974.1|5972.3|5975.7|5973.9|5973.1|5971.3|156
1730367300000|2024-10-31 09:35:00|5973.9|5972.1|5971|5969.2|5974.6|5972.8|5970.7|5968.9|170
1730367600000|2024-10-31 09:40:00|5971.1|5969.3|5973.2|5971.4|5973.5|5971.7|5970.8|5969|166
1730367900000|2024-10-31 09:45:00|5973.1|5971.3|5972.8|5971|5973.4|5971.6|5972.4|5970.6|136
1730368200000|2024-10-31 09:50:00|5972.7|5970.9|5973.5|5971.7|5973.8|5972|5972.6|5970.2|140
1730368500000|2024-10-31 09:55:00|5973.4|5971.6|5974.1|5971.1|5974.8|5973|5973.4|5971.1|168
1730368800000|2024-10-31 10:00:00|5973.9|5970.9|5973.7|5971.9|5974.7|5972.9|5972.6|5970.6|127
1730369100000|2024-10-31 10:05:00|5973.6|5971.8|5973.4|5971.6|5974.1|5972.3|5972.7|5970.9|183
1730369400000|2024-10-31 10:10:00|5973.2|5971.4|5976.2|5973.2|5976.3|5973.4|5972.9|5971.1|143
1730369700000|2024-10-31 10:15:00|5975.6|5973.8|5976.6|5974.8|5977|5975.1|5974.4|5972.6|144
1730370000000|2024-10-31 10:20:00|5976.5|5974.7|5977.6|5975.8|5979.2|5977.4|5976.5|5974.2|146
1730370300000|2024-10-31 10:25:00|5977.7|5975.9|5976.9|5973.9|5978.4|5976.6|5976.4|5973.4|159
1730370600000|2024-10-31 10:30:00|5976.6|5973.6|5973.2|5971.4|5976.8|5973.8|5973.2|5971.4|132
1730370900000|2024-10-31 10:35:00|5973.1|5971.3|5971|5969.2|5973.4|5971.6|5970.9|5969.1|167
1730371200000|2024-10-31 10:40:00|5970.9|5969.1|5970.3|5968.5|5971.7|5969.9|5969.9|5968.1|154
1730371500000|2024-10-31 10:45:00|5970.4|5968.6|5970.6|5968.8|5970.8|5969|5969.9|5968.1|123
1730371800000|2024-10-31 10:50:00|5970.7|5968.9|5971.7|5969.9|5972|5970.2|5969.8|5968|142
1730372100000|2024-10-31 10:55:00|5971.5|5969.7|5972|5970.2|5972.5|5970.7|5970.9|5969.1|148
1730372400000|2024-10-31 11:00:00|5971.9|5970.1|5970.8|5969|5972.6|5970.8|5970.5|5968.7|156
1730372700000|2024-10-31 11:05:00|5970.9|5969.1|5969.8|5968|5970.9|5969.1|5969.5|5967.7|142
1730373000000|2024-10-31 11:10:00|5969.7|5967.9|5970|5968.2|5971.1|5969.3|5969.3|5967.5|120
1730373300000|2024-10-31 11:15:00|5970.1|5968.3|5970.6|5968.8|5970.8|5969|5969.3|5967.5|122
1730373600000|2024-10-31 11:20:00|5970.5|5968.7|5969.6|5967.8|5971.2|5969.4|5969.5|5967.7|114
1730373900000|2024-10-31 11:25:00|5969.5|5967.7|5968.6|5966.8|5970.2|5968.4|5968.6|5966.2|146
1730374200000|2024-10-31 11:30:00|5968.5|5966.7|5966.8|5965|5968.7|5966.9|5966.7|5964.9|145
1730374500000|2024-10-31 11:35:00|5966.6|5964.8|5967.4|5965.6|5968.3|5966|5966.5|5964.6|132
1730374800000|2024-10-31 11:40:00|5967.5|5965.7|5968.8|5967|5968.8|5967|5967.4|5965.6|97
1730375100000|2024-10-31 11:45:00|5968.7|5966.9|5970.3|5968.5|5970.4|5968.6|5968.7|5966.9|148
1730375400000|2024-10-31 11:50:00|5970.4|5968.6|5972.6|5970.8|5973.5|5971.7|5969.9|5968.1|100
1730375700000|2024-10-31 11:55:00|5973|5971.2|5975.2|5973.4|5975.2|5973.4|5972.6|5970.8|125
1730376000000|2024-10-31 12:00:00|5975.5|5973.7|5976.2|5974.4|5976.5|5974.7|5974.3|5972.5|208
1730376300000|2024-10-31 12:05:00|5976.1|5974.3|5978|5976.2|5978.2|5976.4|5975.7|5973.9|174
1730376600000|2024-10-31 12:10:00|5978.2|5976.4|5978.8|5977|5979.7|5977.9|5976.4|5974.6|181
1730376900000|2024-10-31 12:15:00|5978.7|5976.9|5976|5974.2|5979.2|5977.4|5976|5974.2|224
1730377200000|2024-10-31 12:20:00|5975.8|5974|5977.4|5975.6|5977.4|5975.6|5974.4|5972.6|211
1730377500000|2024-10-31 12:25:00|5977.3|5975.5|5974.5|5970.5|5977.3|5975.5|5974.4|5970.5|176
1730377800000|2024-10-31 12:30:00|5972.4|5968.4|5974.9|5973.1|5977.3|5974.8|5965.7|5962.6|526
1730378100000|2024-10-31 12:35:00|5975|5973.2|5975.8|5974|5977.8|5976|5973.8|5972|536
1730378400000|2024-10-31 12:40:00|5976|5974.2|5977.5|5975.7|5982.1|5979.8|5975.7|5973.9|504
1730378700000|2024-10-31 12:45:00|5977.6|5975.8|5977.1|5975.3|5978.8|5977|5975|5973.2|400
1730379000000|2024-10-31 12:50:00|5977.6|5975.8|5979.5|5977.7|5980.2|5978.4|5977.4|5975.6|367
1730379300000|2024-10-31 12:55:00|5979.4|5977.6|5978.7|5976.9|5979.5|5977.7|5976.1|5974.3|283
1730379600000|2024-10-31 13:00:00|5978.5|5976.7|5974.9|5973.1|5978.6|5976.8|5974.3|5972.5|341
1730379900000|2024-10-31 13:05:00|5975|5973.2|5974|5972.2|5978|5975.4|5973.4|5971.6|317
1730380200000|2024-10-31 13:10:00|5973.9|5972.1|5972.9|5971.1|5975|5973.2|5971.6|5969.8|219
1730380500000|2024-10-31 13:15:00|5973|5971.2|5968.9|5967.1|5973|5971.2|5968.3|5966.5|268
1730380800000|2024-10-31 13:20:00|5968.8|5967|5968.3|5966.5|5970|5968.2|5967.4|5965.6|255
1730381100000|2024-10-31 13:25:00|5968.1|5966.3|5970.1|5968.3|5970.5|5968.7|5967.8|5966|206
1730381400000|2024-10-31 13:30:00|5970|5968.2|5969.5|5967.7|5971.6|5969.8|5968.3|5965.6|307
1730381700000|2024-10-31 13:35:00|5969.4|5967.6|5966.2|5964.4|5970|5968.2|5963.8|5962|289
1730382000000|2024-10-31 13:40:00|5966.1|5964.3|5965.7|5962.7|5967.9|5966.1|5963.6|5961.3|215
1730382300000|2024-10-31 13:45:00|5965.6|5962.6|5954.9|5953.1|5965.7|5963.2|5954.9|5953.1|334
1730382600000|2024-10-31 13:50:00|5954.8|5953|5949.9|5946.9|5955.5|5953.7|5948|5945.6|421
1730382900000|2024-10-31 13:55:00|5949.8|5946.8|5948|5946.2|5951.1|5949|5946|5944.2|458
1730383200000|2024-10-31 14:00:00|5947.7|5945.9|5947.3|5945.5|5949.7|5946.8|5945.3|5943.5|425
1730383500000|2024-10-31 14:05:00|5947.1|5945.3|5951.4|5949.6|5951.4|5949.6|5944.3|5942.5|441
1730383800000|2024-10-31 14:10:00|5951.5|5949.7|5954|5952.2|5955.1|5953|5951.4|5949.6|459
1730384100000|2024-10-31 14:15:00|5953.9|5952.1|5956.4|5954.6|5957.1|5955.3|5952.7|5950.9|390
1730384400000|2024-10-31 14:20:00|5956.2|5954.4|5956.8|5955|5957.5|5955.2|5953.8|5952|385
1730384700000|2024-10-31 14:25:00|5956.7|5954.9|5954.9|5953.1|5957.7|5955.9|5953.8|5952|348
1730385000000|2024-10-31 14:30:00|5954.8|5953|5956.1|5954.3|5958.8|5957|5953.6|5951.1|331
1730385300000|2024-10-31 14:35:00|5956.2|5954.4|5953.6|5951.8|5956.7|5954.9|5953.6|5951.8|320
1730385600000|2024-10-31 14:40:00|5953.7|5951.9|5951.7|5949.9|5954.3|5952.5|5951.3|5949.5|278
1730385900000|2024-10-31 14:45:00|5951.8|5950|5951.9|5950.1|5953.6|5951.8|5950|5948.2|340
1730386200000|2024-10-31 14:50:00|5951.8|5950|5949.8|5948|5953.2|5951.4|5949.6|5947.8|277
1730386500000|2024-10-31 14:55:00|5949.7|5947.9|5948|5946.2|5950.8|5949|5947.7|5945.9|304
1730386800000|2024-10-31 15:00:00|5948.1|5946.3|5941.8|5940|5948.1|5946.3|5941.5|5939.7|356
1730387100000|2024-10-31 15:05:00|5942|5940.2|5944.7|5942.9|5946.2|5944.4|5941.1|5939.3|372
1730387400000|2024-10-31 15:10:00|5944.3|5942.5|5945.4|5942.4|5946.3|5943.3|5941.8|5940|293
1730387700000|2024-10-31 15:15:00|5945.5|5942.5|5946.5|5944.7|5948.5|5946.7|5944.5|5942.2|277
1730388000000|2024-10-31 15:20:00|5946.7|5944.9|5950.1|5948.3|5953.1|5950.1|5946.5|5944.7|342
1730388300000|2024-10-31 15:25:00|5950|5948.2|5948.1|5946.3|5950.5|5948.2|5947.2|5944.8|286
1730388600000|2024-10-31 15:30:00|5948.2|5946.4|5949.5|5947.7|5950|5948.2|5947.2|5945.4|285
1730388900000|2024-10-31 15:35:00|5949.4|5947.6|5949.9|5948.1|5952.6|5950.8|5948.8|5947|220
1730389200000|2024-10-31 15:40:00|5949.7|5947.9|5948.3|5946.5|5951.3|5949.5|5947.9|5946.1|276
1730389500000|2024-10-31 15:45:00|5948.2|5946.4|5951.1|5949.3|5953.4|5951.6|5947.2|5945.4|342
1730389800000|2024-10-31 15:50:00|5951|5949.2|5948.6|5945.6|5953.1|5951.3|5945.4|5942.6|405
1730390100000|2024-10-31 15:55:00|5948.5|5945.5|5951.4|5949.6|5953.3|5951.5|5948.5|5945.5|372
1730390400000|2024-10-31 16:00:00|5951.3|5949.5|5953.7|5951.9|5954.2|5952.2|5950.5|5948.7|319
1730390700000|2024-10-31 16:05:00|5953.9|5952.1|5955.5|5953.7|5955.6|5953.8|5952.3|5950.5|248
1730391000000|2024-10-31 16:10:00|5955.4|5953.6|5958.5|5955.5|5958.8|5956.1|5955.4|5952.7|271
1730391300000|2024-10-31 16:15:00|5958.6|5955.6|5959.2|5957.4|5959.8|5957.4|5957.3|5955.5|288
1730391600000|2024-10-31 16:20:00|5959.4|5957.6|5959.1|5956.1|5962.7|5960.6|5957.4|5955.4|320
1730391900000|2024-10-31 16:25:00|5959.2|5956.2|5958.5|5955.5|5959.7|5957.3|5956.5|5954.2|306
1730392200000|2024-10-31 16:30:00|5958.4|5955.4|5957.5|5955.7|5960.1|5958.3|5957|5955.2|218
1730392500000|2024-10-31 16:35:00|5957.7|5955.9|5957.4|5955.6|5957.8|5956|5955.8|5953.6|225
1730392800000|2024-10-31 16:40:00|5957.3|5955.5|5956.5|5954.7|5957.9|5956.1|5956.1|5954.3|170
1730393100000|2024-10-31 16:45:00|5956.6|5954.8|5956.4|5954.6|5956.9|5955.1|5954.5|5952.7|178
1730393400000|2024-10-31 16:50:00|5956.7|5954.9|5958.7|5956.9|5958.7|5956.9|5956.2|5954.4|202
1730393700000|2024-10-31 16:55:00|5958.8|5957|5958.5|5956.7|5959.1|5957.3|5956.9|5955.1|216
1730394000000|2024-10-31 17:00:00|5958.6|5956.8|5960.2|5958.4|5961.1|5959.3|5958.3|5956.5|213
1730394300000|2024-10-31 17:05:00|5960.3|5958.5|5962.1|5960.3|5962.3|5960.5|5960.1|5958.3|168
1730394600000|2024-10-31 17:10:00|5962|5960.2|5961.7|5959.9|5963.3|5961.5|5961.6|5959.8|215
1730394900000|2024-10-31 17:15:00|5961.6|5959.8|5963.3|5961.5|5963.5|5961.7|5960.2|5958.4|182
1730395200000|2024-10-31 17:20:00|5963.4|5961.6|5964.3|5961.3|5965|5962.8|5963|5961.2|140
1730395500000|2024-10-31 17:25:00|5963.8|5962|5962.6|5960.8|5965.3|5962.7|5962|5960.2|198
1730395800000|2024-10-31 17:30:00|5962.5|5960.7|5962.6|5960.8|5963|5961.2|5961.3|5959.5|229
1730396100000|2024-10-31 17:35:00|5962.7|5960.9|5961.3|5959.5|5963.8|5962|5961.2|5959.4|236
1730396400000|2024-10-31 17:40:00|5961.4|5959.6|5962.9|5959.9|5963.9|5960.9|5961.4|5959|174
1730396700000|2024-10-31 17:45:00|5963.1|5960.1|5962.4|5960.6|5963.4|5960.8|5961.8|5958.8|136
1730397000000|2024-10-31 17:50:00|5962.3|5960.5|5962.3|5960.5|5963.4|5961.6|5961.6|5959.3|164
1730397300000|2024-10-31 17:55:00|5962.4|5960.6|5963.7|5960.7|5964.4|5961.8|5961.8|5959.3|148
1730397600000|2024-10-31 18:00:00|5963.8|5960.8|5964.6|5961.6|5964.8|5962.3|5962.1|5959.8|203
1730397900000|2024-10-31 18:05:00|5964.1|5962.3|5965.6|5963.8|5966.5|5964.7|5964.1|5962.3|158
1730398200000|2024-10-31 18:10:00|5965.5|5963.7|5968.2|5965.2|5968.5|5965.9|5965.1|5963.3|149
1730398500000|2024-10-31 18:15:00|5968.1|5965.1|5966.9|5965.1|5968.5|5966.1|5966.4|5964.6|82
1730398800000|2024-10-31 18:20:00|5967|5965.2|5967.6|5965.8|5968.1|5966.3|5966.6|5964.8|141
1730399100000|2024-10-31 18:25:00|5967.7|5965.9|5967.6|5964.6|5967.9|5966.1|5966.5|5963.5|144
1730399400000|2024-10-31 18:30:00|5967.4|5965.6|5967.3|5965.5|5968.2|5966.4|5965|5962.6|211
1730399700000|2024-10-31 18:35:00|5967.2|5965.4|5969.2|5967.4|5969.4|5967.6|5965|5963.2|253
1730400000000|2024-10-31 18:40:00|5969.1|5967.3|5968.6|5966.8|5969.6|5967.8|5966.9|5965.1|167
1730400300000|2024-10-31 18:45:00|5968.7|5966.9|5966.7|5964.9|5969.5|5967.7|5966.6|5964.8|140
1730400600000|2024-10-31 18:50:00|5966.6|5964.8|5966.5|5964.7|5967.3|5965.5|5962.5|5960.1|233
1730400900000|2024-10-31 18:55:00|5966.4|5964.6|5969.3|5967.5|5970.5|5968.7|5965.4|5963.6|235
1730401200000|2024-10-31 19:00:00|5969.4|5967.6|5971|5969.2|5971.8|5969.8|5969.4|5967.5|226
1730401500000|2024-10-31 19:05:00|5970.9|5969.1|5973.5|5970.5|5973.6|5971|5970.6|5968.8|184
1730401800000|2024-10-31 19:10:00|5973.6|5970.6|5972|5970.2|5974|5971.7|5970.7|5968.9|154
1730402100000|2024-10-31 19:15:00|5972.1|5970.3|5970.1|5968.3|5972.3|5970.5|5969.3|5967.5|175
1730402400000|2024-10-31 19:20:00|5970.2|5968.4|5971.8|5970|5972.7|5970.6|5970.1|5968.3|247
1730402700000|2024-10-31 19:25:00|5971.7|5969.9|5972.3|5970.5|5972.7|5970.9|5971.2|5969.4|181
1730403000000|2024-10-31 19:30:00|5972.5|5970.7|5972.2|5970.4|5973.6|5971.8|5972|5970|165
1730403300000|2024-10-31 19:35:00|5972.1|5970.3|5971.5|5969.7|5972.1|5970.3|5970.6|5968.8|128
1730403600000|2024-10-31 19:40:00|5971.6|5969.8|5973.9|5972.1|5974.2|5972.4|5971.6|5969.8|180
1730403900000|2024-10-31 19:45:00|5974|5972.2|5975.5|5973.7|5975.7|5973.9|5973.6|5971.2|168
1730404200000|2024-10-31 19:50:00|5975.4|5973.6|5975.4|5973.6|5976.8|5973.8|5975.1|5972.8|153
1730404500000|2024-10-31 19:55:00|5975.5|5973.7|5977.2|5975.4|5978.2|5975.9|5975.2|5973.4|223
1730404800000|2024-10-31 20:00:00|5977.3|5975.5|5978.4|5976.6|5978.8|5977|5977.1|5975.1|188
1730405100000|2024-10-31 20:05:00|5978.5|5976.7|5977.9|5976.1|5980.2|5978.4|5976.7|5974.9|127
1730405400000|2024-10-31 20:10:00|5978.2|5976.4|5976.5|5974.7|5978.2|5976.4|5976.2|5974.4|114
1730405700000|2024-10-31 20:15:00|5976.4|5974.6|5976.1|5974.3|5977.6|5975.8|5975.6|5973.8|115
1730406000000|2024-10-31 20:20:00|5976.2|5974.4|5978.5|5976.7|5978.5|5976.7|5976.2|5974.4|71
1730406300000|2024-10-31 20:25:00|5978.4|5976.6|5979.6|5977.8|5979.7|5977.9|5978.4|5976.6|49
1730406600000|2024-10-31 20:30:00|5979.7|5977.9|5979.1|5977.3|5979.7|5977.9|5978.9|5977.1|113
1730406900000|2024-10-31 20:35:00|5979.2|5977.4|5980.1|5978.3|5980.1|5978.3|5978.4|5976.6|94
1730407200000|2024-10-31 20:40:00|5980|5978.2|5979.7|5977.9|5980.3|5978.5|5979.1|5977.3|123
1730407500000|2024-10-31 20:45:00|5979.8|5978|5978.9|5975.9|5980.5|5978.1|5978.2|5975.9|101
1730407800000|2024-10-31 20:50:00|5978.8|5975.8|5977.7|5974.7|5979|5976.9|5977.7|5974.7|196
1730408100000|2024-10-31 20:55:00|5977.6|5974.6|5978.4|5975.1|5978.8|5975.6|5977.1|5974.1|340
1730408400000|2024-10-31 21:00:00|5978.7|5974.8|5980.1|5976.1|5982.2|5978.2|5978.7|5974.8|26
1730408700000|2024-10-31 21:05:00|5979.7|5975.7|5979.7|5975.7|5980.1|5976.1|5979.4|5975.4|28
1730409000000|2024-10-31 21:10:00|5979.8|5975.8|5979.9|5975.9|5980|5976|5979.4|5975.4|37
1730409300000|2024-10-31 21:15:00|5979.8|5975.8|5980.8|5976.8|5980.8|5976.8|5979.8|5975.8|64
1730409600000|2024-10-31 21:20:00|5980.7|5976.7|5982|5978|5982.4|5978.4|5980.7|5976.7|69
1730409900000|2024-10-31 21:25:00|5981.9|5977.9|5981.4|5977.4|5982.9|5978.9|5981.2|5977.2|80
1730410200000|2024-10-31 21:30:00|5981.5|5977.5|5981.1|5977.1|5981.5|5977.5|5980.5|5976.5|130
1730410500000|2024-10-31 21:35:00|5981.2|5977.2|5980.9|5976.9|5981.2|5977.2|5980.8|5976.8|100
1730410800000|2024-10-31 21:40:00|5981.1|5977.1|5979.9|5975.9|5981.2|5977.2|5979.5|5975.5|166
1730411100000|2024-10-31 21:45:00|5980.1|5976.1|5981.2|5977.2|5981.6|5977.6|5979.9|5975.9|184
1730411400000|2024-10-31 21:50:00|5981.1|5977.1|5980.9|5977.1|5981.4|5977.4|5980.4|5976.4|119
1730411700000|2024-10-31 21:55:00|5981.8|5976.2|5982.1|5976.3|5982.1|5976.3|5980.3|5974.5|134
1730412000000|2024-10-31 22:00:00|5982|5976.2|5982.5|5977.3|5982.8|5977.4|5980.3|5974.5|135
1730412300000|2024-10-31 22:05:00|5982.6|5977.1|5981.7|5976.9|5983|5978.2|5981.7|5976.9|37
1730412600000|2024-10-31 22:10:00|5981.8|5977|5981.5|5976.7|5982|5977.2|5981.4|5976.6|20
1730412900000|2024-10-31 22:15:00|5981.4|5976.6|5980|5975.2|5981.4|5976.6|5979.6|5974.8|31
1730413200000|2024-10-31 22:20:00|5980.1|5975.3|5979.3|5974.5|5980.2|5975.4|5979.3|5974.5|20
1730413500000|2024-10-31 22:25:00|5979.2|5974.4|5980.6|5975.8|5980.6|5975.8|5979.2|5974.4|32
1730413800000|2024-10-31 22:30:00|5980.5|5975.7|5980.2|5975.4|5981.5|5976.7|5980.1|5975.3|47
1730414100000|2024-10-31 22:35:00|5980.1|5975.3|5979.2|5974.4|5980.1|5975.3|5979.2|5974.4|30
1730414400000|2024-10-31 22:40:00|5979.3|5974.5|5980.1|5975.3|5980.4|5975.6|5979.2|5974.4|29
1730414700000|2024-10-31 22:45:00|5980.2|5975.4|5978.8|5974|5980.2|5975.4|5978.7|5973.9|27
1730415000000|2024-10-31 22:50:00|5978.7|5973.9|5980.6|5975.8|5980.6|5975.8|5978.2|5973.4|53
1730415300000|2024-10-31 22:55:00|5980.5|5975.7|5979.1|5974.3|5980.8|5976|5979.1|5974.3|52
1730415600000|2024-10-31 23:00:00|5979.2|5974.4|5979.6|5974.8|5981|5976.9|5979.2|5974.4|87
1730415900000|2024-10-31 23:05:00|5978.7|5975.7|5979.6|5976.6|5980|5977|5978.1|5975.1|61
1730416200000|2024-10-31 23:10:00|5979.7|5976.7|5979.7|5976.7|5980.4|5977.4|5979.1|5976.1|48
1730416500000|2024-10-31 23:15:00|5979.8|5976.8|5978.9|5975.9|5979.8|5976.8|5978.8|5975.8|25
1730416800000|2024-10-31 23:20:00|5979.1|5976.1|5978.3|5975.3|5979.2|5976.2|5978.3|5975.3|28
1730417100000|2024-10-31 23:25:00|5978.4|5975.4|5979.9|5976.9|5979.9|5976.9|5978.3|5975.3|39
1730417400000|2024-10-31 23:30:00|5980|5977|5980|5977|5980.2|5977.2|5978.7|5975.7|62
1730417700000|2024-10-31 23:35:00|5980.1|5977.1|5979.2|5976.2|5980.2|5977.6|5979.1|5976.1|39
1730418000000|2024-10-31 23:40:00|5979.1|5976.1|5978.6|5975.6|5980.3|5977.3|5978.6|5975.6|34
1730418300000|2024-10-31 23:45:00|5978.5|5975.5|5974.3|5971.3|5978.5|5975.5|5974.3|5971.3|104
1730418600000|2024-10-31 23:50:00|5974.5|5971.5|5973.1|5970.1|5974.7|5971.7|5973|5970|111
1730418900000|2024-10-31 23:55:00|5973|5970|5971.8|5970|5973|5970.7|5971.6|5968.6|85
1730419200000|2024-11-01 00:00:00|5971.9|5970.1|5969.7|5967.9|5972.7|5970.5|5968.8|5966.4|274
1730419500000|2024-11-01 00:05:00|5969.6|5967.8|5968.1|5966.3|5970.9|5968.8|5966.8|5964.8|225
1730419800000|2024-11-01 00:10:00|5968.2|5966.4|5969.6|5967.8|5970.3|5968.5|5968.1|5966.3|104
1730420100000|2024-11-01 00:15:00|5969.7|5967.9|5967.5|5964.5|5969.9|5968.1|5966.6|5963.9|185
1730420400000|2024-11-01 00:20:00|5967.6|5964.6|5966.9|5963.9|5968.6|5965.6|5965.1|5962.1|151
1730420700000|2024-11-01 00:25:00|5966.7|5963.7|5966.1|5963.1|5968|5965|5965.8|5962.8|111
1730421000000|2024-11-01 00:30:00|5966.2|5963.2|5967.7|5964.7|5968.2|5965.3|5965.6|5962.9|126
1730421300000|2024-11-01 00:35:00|5967.8|5964.8|5969.2|5966.2|5970.1|5967.1|5967.6|5964.6|66
1730421600000|2024-11-01 00:40:00|5969.1|5966.1|5971|5968|5971.2|5968.2|5968.7|5965.7|65
1730421900000|2024-11-01 00:45:00|5970.9|5967.9|5970.6|5967.6|5973|5970|5970.6|5967.6|141
1730422200000|2024-11-01 00:50:00|5970.5|5967.5|5970.4|5967.4|5971.9|5968.9|5969.9|5966.9|199
1730422500000|2024-11-01 00:55:00|5970.5|5967.5|5970.1|5967.1|5971.7|5968.9|5969.9|5966.9|146
1730422800000|2024-11-01 01:00:00|5970|5967|5974.5|5971.5|5974.5|5971.5|5969.4|5966.4|170
1730423100000|2024-11-01 01:05:00|5974.2|5971.2|5974.7|5971.7|5975.6|5973.1|5973.9|5970.9|152
1730423400000|2024-11-01 01:10:00|5974.8|5971.8|5976.2|5973.2|5976.4|5973.4|5973.9|5971.5|115
1730423700000|2024-11-01 01:15:00|5976.3|5973.3|5977.5|5975.7|5978|5976.2|5975.8|5973.2|198
1730424000000|2024-11-01 01:20:00|5978.1|5975.1|5977.5|5975.7|5979.6|5977.4|5977.5|5975|181
1730424300000|2024-11-01 01:25:00|5977.4|5975.6|5973.5|5970.5|5978.2|5976.4|5973.2|5970.2|257
1730424600000|2024-11-01 01:30:00|5973.3|5970.3|5971.5|5968.5|5973.6|5970.6|5971.2|5968.2|308
1730424900000|2024-11-01 01:35:00|5971.4|5968.4|5969.8|5966.8|5972.2|5969.2|5969.5|5966.5|292
1730425200000|2024-11-01 01:40:00|5969.9|5966.9|5968.1|5965.1|5970.1|5967.1|5966.5|5964|200
1730425500000|2024-11-01 01:45:00|5968.2|5965.2|5968.7|5965.7|5969.8|5966.8|5967.6|5964.6|183
1730425800000|2024-11-01 01:50:00|5968.6|5965.6|5971.1|5968.1|5972.4|5969.5|5967.9|5965.5|271
1730426100000|2024-11-01 01:55:00|5971|5968|5971.5|5969.7|5973.1|5970.6|5969.5|5966.9|323
1730426400000|2024-11-01 02:00:00|5971.6|5969.8|5969.1|5966.1|5972.1|5969.8|5968.2|5965.9|297
1730426700000|2024-11-01 02:05:00|5969.2|5966.2|5967.7|5965.9|5970.1|5967.5|5967.1|5964.6|195
1730427000000|2024-11-01 02:10:00|5967.6|5965.8|5967.2|5965.4|5968.5|5966.7|5965.1|5962.7|231
1730427300000|2024-11-01 02:15:00|5967.1|5965.3|5968.5|5966.7|5969.1|5967.3|5966.8|5965|146
1730427600000|2024-11-01 02:20:00|5968.6|5966.8|5970.8|5969|5971|5969.2|5968|5966.2|192
1730427900000|2024-11-01 02:25:00|5970.9|5969.1|5970.6|5968.8|5971.1|5969.3|5969.1|5967.3|236
1730428200000|2024-11-01 02:30:00|5970.5|5968.7|5966.9|5965.1|5970.6|5968.8|5966.5|5964.7|199
1730428500000|2024-11-01 02:35:00|5966.6|5964.8|5967.9|5966.1|5968.9|5967.1|5966.1|5964.3|181
1730428800000|2024-11-01 02:40:00|5968|5966.2|5969.5|5967.7|5970.4|5968.6|5967.1|5964.6|224
1730429100000|2024-11-01 02:45:00|5969.6|5967.8|5969.5|5967.7|5970.4|5968.6|5969.2|5967.4|179
1730429400000|2024-11-01 02:50:00|5969.4|5967.6|5972.4|5970.6|5973|5970.6|5969.2|5967.4|133
1730429700000|2024-11-01 02:55:00|5972.5|5970.7|5974.4|5972.6|5974.4|5972.6|5971.8|5969.6|110
1730430000000|2024-11-01 03:00:00|5974.5|5972.7|5975.3|5973.5|5975.6|5973.8|5973.9|5972.1|140
1730430300000|2024-11-01 03:05:00|5975|5973.2|5974.1|5972.3|5975|5973.2|5973.1|5970.8|136
1730430600000|2024-11-01 03:10:00|5974.2|5972.4|5975.5|5973.7|5975.8|5974|5974.2|5972.4|163
1730430900000|2024-11-01 03:15:00|5975.6|5973.8|5974.9|5973.1|5975.7|5973.9|5974.3|5972.5|139
1730431200000|2024-11-01 03:20:00|5975|5973.2|5974.6|5972.8|5975.4|5973.6|5974.2|5972.4|87
1730431500000|2024-11-01 03:25:00|5974.5|5972.7|5974.4|5972.6|5974.6|5972.8|5973.7|5971.9|145
1730431800000|2024-11-01 03:30:00|5974.5|5972.7|5975.4|5973.6|5975.4|5973.6|5973.4|5971.6|113
1730432100000|2024-11-01 03:35:00|5975.5|5973.7|5977.3|5975.5|5978.1|5975.6|5975.2|5972.8|82
1730432400000|2024-11-01 03:40:00|5977.2|5975.4|5978.6|5976.8|5979.1|5977.3|5976.8|5975|92
1730432700000|2024-11-01 03:45:00|5978.7|5976.9|5979.3|5977.5|5980|5978.2|5978.2|5976.4|105
1730433000000|2024-11-01 03:50:00|5979.4|5977.6|5978.6|5976.8|5979.7|5977.9|5978.2|5976.4|72
1730433300000|2024-11-01 03:55:00|5978.4|5976.6|5977.6|5975.8|5978.6|5976.8|5977.3|5975.5|86
1730433600000|2024-11-01 04:00:00|5977.5|5975.7|5978.5|5975.5|5979.3|5976.8|5977.3|5975.4|81
1730433900000|2024-11-01 04:05:00|5978.4|5975.4|5977.4|5975.6|5978.7|5976.4|5977.2|5974.8|110
1730434200000|2024-11-01 04:10:00|5977.3|5975.5|5978.5|5976.7|5978.5|5976.7|5977.3|5975.5|46
1730434500000|2024-11-01 04:15:00|5978.4|5976.6|5979.2|5977.4|5979.3|5977.5|5978.1|5976.3|76
1730434800000|2024-11-01 04:20:00|5979.1|5977.3|5980.1|5978.3|5980.9|5978.9|5979.1|5977.3|117
1730435100000|2024-11-01 04:25:00|5980.2|5978.4|5981.1|5979.3|5981.2|5979.4|5980|5978.2|71
1730435400000|2024-11-01 04:30:00|5981|5979.2|5981.5|5979.7|5981.5|5979.7|5980.8|5979|51
1730435700000|2024-11-01 04:35:00|5981.4|5979.6|5982|5980.2|5982.2|5980.4|5981.3|5979.5|49
1730436000000|2024-11-01 04:40:00|5981.9|5980.1|5983.5|5981.7|5984.1|5982.3|5981.9|5980.1|89
1730436300000|2024-11-01 04:45:00|5983.4|5981.6|5983.5|5981.7|5984.3|5982.5|5983.1|5981.1|56
1730436600000|2024-11-01 04:50:00|5983.4|5981.6|5982.6|5980.8|5983.5|5981.7|5982.4|5980.6|99
1730436900000|2024-11-01 04:55:00|5982.5|5980.7|5983.1|5981.3|5983.1|5981.3|5982.3|5980.5|116
1730437200000|2024-11-01 05:00:00|5983.3|5981.5|5983|5981.2|5984|5982.2|5982.8|5981|151
1730437500000|2024-11-01 05:05:00|5982.9|5981.1|5981.3|5979.5|5983.8|5982|5981.2|5979.4|251
1730437800000|2024-11-01 05:10:00|5981.4|5979.6|5982|5980.2|5982.1|5980.3|5979.9|5977.8|86
1730438100000|2024-11-01 05:15:00|5981.9|5980.1|5983.1|5981.3|5983.4|5981.6|5980.8|5979|132
1730438400000|2024-11-01 05:20:00|5983|5981.2|5980.3|5977.3|5983.3|5981.5|5980.3|5977.3|99
1730438700000|2024-11-01 05:25:00|5980.2|5977.2|5978.4|5975.4|5980.2|5977.2|5977.8|5975.3|134
1730439000000|2024-11-01 05:30:00|5978.3|5975.3|5976.3|5974.5|5978.6|5975.8|5975.4|5973.1|168
1730439300000|2024-11-01 05:35:00|5976.5|5974.7|5976.2|5974.4|5976.9|5974.7|5975.3|5972.6|117
1730439600000|2024-11-01 05:40:00|5976.3|5974.5|5972.4|5970.6|5977.2|5975.4|5972.3|5970.5|123
1730439900000|2024-11-01 05:45:00|5972.3|5970.5|5972.1|5970.3|5972.7|5970.7|5970.8|5968.5|150
1730440200000|2024-11-01 05:50:00|5972.2|5970.4|5971.9|5970.1|5973.1|5971.3|5971|5969.2|144
1730440500000|2024-11-01 05:55:00|5972.1|5970.3|5973.3|5970.3|5974.1|5972.3|5972.1|5970.2|107
1730440800000|2024-11-01 06:00:00|5973.4|5970.4|5973.4|5971.6|5975.3|5973|5972.3|5969.9|129
1730441100000|2024-11-01 06:05:00|5973.5|5971.7|5972.1|5969.1|5973.5|5971.7|5971.4|5969|161
1730441400000|2024-11-01 06:10:00|5972.2|5969.2|5969.8|5968|5972.2|5969.6|5969.5|5966.8|137
1730441700000|2024-11-01 06:15:00|5969.9|5968.1|5968.5|5965.5|5970|5968.2|5968.1|5965.2|99
1730442000000|2024-11-01 06:20:00|5968.4|5965.4|5968.7|5966.9|5970|5968.2|5967.8|5965.3|147
1730442300000|2024-11-01 06:25:00|5968.8|5967|5968.7|5966.9|5969.5|5967.7|5967.8|5966|155
1730442600000|2024-11-01 06:30:00|5968.4|5966.6|5967.3|5965.5|5969|5967.2|5967.3|5965.5|166
1730442900000|2024-11-01 06:35:00|5967.4|5965.6|5968.2|5966.4|5968.4|5966.4|5966.8|5965|115
1730443200000|2024-11-01 06:40:00|5968.1|5966.3|5968|5966.2|5969.6|5967.2|5967|5964.8|146
1730443500000|2024-11-01 06:45:00|5967.9|5966.1|5968.7|5966.9|5969.1|5967.3|5967.9|5966|124
1730443800000|2024-11-01 06:50:00|5968.8|5967|5969|5966|5969.3|5967.2|5967.3|5965.4|131
1730444100000|2024-11-01 06:55:00|5969.1|5966.1|5969.6|5966.6|5970.2|5967.9|5968.4|5966|158
1730444400000|2024-11-01 07:00:00|5968.7|5966.9|5967.5|5965.7|5970.6|5968.2|5967.4|5965.6|156
1730444700000|2024-11-01 07:05:00|5967.6|5965.8|5968.7|5966.9|5969.4|5967.6|5967.2|5965.4|147
1730445000000|2024-11-01 07:10:00|5968.5|5966.7|5966.5|5964.7|5968.5|5966.7|5966|5964.2|159
1730445300000|2024-11-01 07:15:00|5966.6|5964.8|5967.8|5966|5968.8|5967|5966.2|5964.4|103
1730445600000|2024-11-01 07:20:00|5967.9|5966.1|5968.4|5966.6|5968.7|5966.9|5967.2|5965.4|98
1730445900000|2024-11-01 07:25:00|5968.5|5966.7|5969.1|5966.1|5969.7|5967.2|5967.1|5965.3|126
1730446200000|2024-11-01 07:30:00|5969|5966|5969.5|5966.5|5969.6|5966.6|5966.9|5964.5|155
1730446500000|2024-11-01 07:35:00|5969.4|5966.4|5971.1|5968.1|5971.7|5968.7|5969.2|5966.2|162
1730446800000|2024-11-01 07:40:00|5971|5968|5970.9|5967.9|5971.6|5968.6|5969.6|5967.6|91
1730447100000|2024-11-01 07:45:00|5971|5968|5970.8|5967.8|5972.2|5969.2|5970.6|5967.6|117
1730447400000|2024-11-01 07:50:00|5970.9|5967.9|5969.8|5966.8|5971.2|5968.4|5969.1|5966.1|124
1730447700000|2024-11-01 07:55:00|5969.6|5966.6|5967|5965.2|5969.6|5966.6|5967|5965.2|169
1730448000000|2024-11-01 08:00:00|5966.7|5964.9|5968.9|5967.1|5968.9|5967.1|5964.8|5961.8|251
1730448300000|2024-11-01 08:05:00|5969|5967.2|5969.1|5967.3|5969.8|5968|5967.3|5965.5|142
1730448600000|2024-11-01 08:10:00|5969|5967.2|5971.8|5968.8|5972|5969.7|5968.5|5966.7|136
1730448900000|2024-11-01 08:15:00|5971.5|5968.5|5973.5|5970.5|5973.8|5971.2|5970.4|5968.2|105
1730449200000|2024-11-01 08:20:00|5973.3|5970.3|5974.2|5972.4|5974.9|5972.8|5973.2|5970.3|116
1730449500000|2024-11-01 08:25:00|5974.1|5972.3|5973.9|5970.9|5974.1|5972.3|5971.7|5969.9|133
1730449800000|2024-11-01 08:30:00|5973.8|5970.8|5970.9|5969.1|5973.8|5971.4|5970.2|5968.4|129
1730450100000|2024-11-01 08:35:00|5971|5969.2|5970.2|5968.4|5972.1|5970.3|5970.2|5967.5|135
1730450400000|2024-11-01 08:40:00|5970.1|5968.3|5971.6|5968.6|5971.7|5968.8|5968.9|5967.1|112
1730450700000|2024-11-01 08:45:00|5971.5|5968.5|5971.6|5969.8|5971.7|5969.9|5970.4|5968.3|94
1730451000000|2024-11-01 08:50:00|5971.5|5969.7|5972.6|5969.6|5973|5970.6|5971|5969.2|77
1730451300000|2024-11-01 08:55:00|5972.7|5969.7|5972.1|5970.3|5973.1|5970.3|5971.2|5968.8|109
1730451600000|2024-11-01 09:00:00|5972.6|5970.8|5971.9|5970.1|5973.4|5971.6|5971.4|5969.6|112
1730451900000|2024-11-01 09:05:00|5971.8|5970|5974|5972.2|5974|5972.2|5970.8|5969|94
1730452200000|2024-11-01 09:10:00|5973.9|5972.1|5974|5972.2|5974.9|5973.1|5973.7|5971.9|65
1730452500000|2024-11-01 09:15:00|5974.1|5972.3|5972.5|5969.5|5975|5973.2|5972.3|5969.3|82
1730452800000|2024-11-01 09:20:00|5972.3|5969.3|5972.3|5969.3|5973.2|5970.2|5971.7|5968.7|70
1730453100000|2024-11-01 09:25:00|5972.2|5969.2|5969.5|5967.7|5972.5|5969.5|5969.4|5967.1|80
1730453400000|2024-11-01 09:30:00|5969.6|5967.8|5970.7|5968.9|5971|5969.2|5969.4|5967.6|85
1730453700000|2024-11-01 09:35:00|5970.8|5969|5970.4|5968.6|5971.4|5969.6|5970|5968.2|86
1730454000000|2024-11-01 09:40:00|5970.5|5968.7|5967.4|5965.6|5970.5|5968.7|5967.4|5965.1|54
1730454300000|2024-11-01 09:45:00|5967.5|5965.7|5967.9|5966.1|5968|5966.2|5966|5964.2|73
1730454600000|2024-11-01 09:50:00|5967.8|5966|5968.5|5966.7|5969.2|5967.4|5967.8|5966|58
1730454900000|2024-11-01 09:55:00|5968.2|5966.4|5967.2|5965.4|5968.2|5966.4|5966.9|5965.1|57
1730455200000|2024-11-01 10:00:00|5967.4|5965.6|5966.4|5964.6|5967.5|5965.7|5965.1|5963.3|116
1730455500000|2024-11-01 10:05:00|5966.5|5964.7|5966.2|5964.4|5967.1|5965.3|5965.9|5964.1|80
1730455800000|2024-11-01 10:10:00|5966.4|5964.6|5966.7|5964.9|5966.7|5964.9|5965.5|5963.7|81
1730456100000|2024-11-01 10:15:00|5966.9|5965.1|5966.5|5964.7|5967.4|5965.6|5966|5964.2|68
1730456400000|2024-11-01 10:20:00|5966.7|5964.9|5967.2|5965.4|5968|5966.2|5965.9|5964.1|83
1730456700000|2024-11-01 10:25:00|5967.1|5965.3|5966|5964.2|5967.5|5965.7|5966|5964.2|82
1730457000000|2024-11-01 10:30:00|5966.1|5964.3|5966|5964.2|5966.6|5964.8|5965.3|5963.5|76
1730457300000|2024-11-01 10:35:00|5965.9|5964.1|5965.6|5963.8|5966.8|5965|5965.4|5963.6|90
1730457600000|2024-11-01 10:40:00|5965.5|5963.7|5966.7|5963.7|5967.1|5964.8|5964.9|5963.1|93
1730457900000|2024-11-01 10:45:00|5966.8|5963.8|5967.6|5965.8|5968.4|5966|5966.2|5963.8|92
1730458200000|2024-11-01 10:50:00|5967.7|5965.9|5968.2|5966.4|5968.6|5966.8|5966.7|5964.9|107
1730458500000|2024-11-01 10:55:00|5968|5966.2|5968.2|5966.4|5968.3|5966.5|5966.8|5965|110
1730458800000|2024-11-01 11:00:00|5968.3|5966.5|5968.7|5966.9|5968.8|5966.9|5967.6|5965.4|76
1730459100000|2024-11-01 11:05:00|5968.6|5966.8|5968.4|5966.6|5969.4|5967.6|5968|5966.2|84
1730459400000|2024-11-01 11:10:00|5968.2|5966.4|5969.1|5966.1|5969.8|5967.6|5967.8|5966|121
1730459700000|2024-11-01 11:15:00|5969|5966|5969.1|5966.1|5970.3|5967.3|5968.6|5965.6|84
1730460000000|2024-11-01 11:20:00|5969|5966|5966.5|5964.7|5969.7|5967.1|5966.5|5964.7|84
1730460300000|2024-11-01 11:25:00|5966.4|5964.6|5966.4|5963.4|5966.4|5964.6|5964.4|5962.6|77
1730460600000|2024-11-01 11:30:00|5966.5|5963.5|5965.5|5963.7|5966.6|5964.6|5964.3|5962.5|122
1730460900000|2024-11-01 11:35:00|5965.6|5963.8|5967.5|5965.7|5967.6|5965.8|5965.5|5963.7|87
1730461200000|2024-11-01 11:40:00|5967.6|5965.8|5969.1|5967.3|5969.2|5967.4|5966.7|5964.9|106
1730461500000|2024-11-01 11:45:00|5969|5967.2|5968.6|5966.8|5970.1|5968.3|5968.1|5966.3|128
1730461800000|2024-11-01 11:50:00|5968.7|5966.9|5971.6|5969.8|5971.7|5969.9|5968.1|5966.3|132
1730462100000|2024-11-01 11:55:00|5971.7|5969.9|5972.5|5970.7|5973.3|5971.5|5971.6|5969.8|111
1730462400000|2024-11-01 12:00:00|5972.4|5970.6|5970.3|5968.5|5973.5|5971.7|5970|5968.2|174
1730462700000|2024-11-01 12:05:00|5970.4|5968.6|5971.1|5969.3|5971.6|5969.8|5969.9|5968.1|171
1730463000000|2024-11-01 12:10:00|5971.2|5969.4|5968.5|5966.7|5971.3|5969.5|5968.1|5966.3|147
1730463300000|2024-11-01 12:15:00|5968.6|5966.8|5968.9|5967.1|5969.8|5968|5968|5966.2|181
1730463600000|2024-11-01 12:20:00|5969|5967.2|5970.8|5967.8|5971|5968.3|5968.5|5966.5|206
1730463900000|2024-11-01 12:25:00|5971.6|5968.6|5968.8|5964.8|5971.9|5968.9|5966.1|5963.1|165
1730464200000|2024-11-01 12:30:00|5969.2|5965.2|5986.2|5983.2|5992.8|5989.8|5968.8|5964.8|830
1730464500000|2024-11-01 12:35:00|5986.1|5983.1|5996.1|5993.1|5996.9|5993.9|5985.8|5982.8|623
1730464800000|2024-11-01 12:40:00|5996|5993|5994|5992.2|5997.7|5995.6|5989.2|5987.4|521
1730465100000|2024-11-01 12:45:00|5993.9|5992.1|5993.3|5991.5|5996.8|5993.8|5991.3|5989.5|524
1730465400000|2024-11-01 12:50:00|5993.2|5991.4|5998.1|5996.3|6000.1|5997.3|5991.5|5989.7|362
1730465700000|2024-11-01 12:55:00|5998|5996.2|5992.6|5990.8|6000.1|5998.3|5991.8|5990|409
1730466000000|2024-11-01 13:00:00|5992.4|5990.6|5988.1|5986.3|5993.5|5991.7|5987.4|5984.8|450
1730466300000|2024-11-01 13:05:00|5988|5986.2|5992.8|5991|5993|5991.2|5986.7|5984.9|390
1730466600000|2024-11-01 13:10:00|5992.9|5991.1|5990.8|5989|5993.3|5991.5|5986.1|5984.3|365
1730466900000|2024-11-01 13:15:00|5990.7|5988.9|5987.4|5985.6|5991.8|5990|5987.3|5985.5|351
1730467200000|2024-11-01 13:20:00|5987.5|5985.7|5987.4|5985.6|5988.4|5986.6|5984.2|5982.4|316
1730467500000|2024-11-01 13:25:00|5987.5|5985.7|5988.5|5986.7|5988.9|5987.1|5985.1|5982.5|315
1730467800000|2024-11-01 13:30:00|5988.4|5986.6|5988.2|5986.4|5989|5987.2|5986|5984.2|380
1730468100000|2024-11-01 13:35:00|5988.3|5986.5|5991.5|5989.7|5992.7|5990.9|5987.6|5985.8|375
1730468400000|2024-11-01 13:40:00|5991.4|5989.6|5993.2|5990.2|5995.2|5993|5990.9|5989.1|264
1730468700000|2024-11-01 13:45:00|5993.3|5990.3|5988|5986.2|5993.8|5990.8|5988|5986.2|345
1730469000000|2024-11-01 13:50:00|5988.6|5986.8|5988.6|5986.8|5990.5|5988.7|5987|5985.2|364
1730469300000|2024-11-01 13:55:00|5988.5|5986.7|5989.7|5985.7|5989.7|5987.8|5987.1|5984.2|237
1730469600000|2024-11-01 14:00:00|5991.1|5987.1|5981.5|5979.7|5993.6|5989.6|5981.4|5978.8|544
1730469900000|2024-11-01 14:05:00|5981.1|5979.3|5985.2|5983.4|5986.2|5984.4|5980.3|5978.5|465
1730470200000|2024-11-01 14:10:00|5985.1|5983.3|5987.1|5985.3|5988.9|5987.1|5984.5|5982.7|380
1730470500000|2024-11-01 14:15:00|5986.3|5984.5|5985.2|5983.4|5988|5986.2|5982.4|5980.6|450
1730470800000|2024-11-01 14:20:00|5985.1|5983.3|5986.1|5984.3|5986.2|5984.4|5982.1|5980.3|422
1730471100000|2024-11-01 14:25:00|5986.2|5984.4|5986.7|5984.9|5987.2|5985.4|5984.1|5982.3|397
1730471400000|2024-11-01 14:30:00|5986.9|5985.1|5983.7|5980.7|5989.2|5986.5|5983.2|5980.2|334
1730471700000|2024-11-01 14:35:00|5983.8|5980.8|5980.6|5977.6|5984.9|5981.9|5980.4|5977.4|300
1730472000000|2024-11-01 14:40:00|5980.3|5977.3|5979.4|5977.6|5980.7|5978.9|5978|5975.6|382
1730472300000|2024-11-01 14:45:00|5979.5|5977.7|5980.6|5978.8|5981.1|5979.3|5977.5|5975.7|272
1730472600000|2024-11-01 14:50:00|5980.5|5978.7|5978.8|5977|5982.3|5980.5|5978.4|5976.6|341
1730472900000|2024-11-01 14:55:00|5978.7|5976.9|5983|5981.2|5983.3|5981.5|5977.3|5975.5|332
1730473200000|2024-11-01 15:00:00|5983.1|5981.3|5981.3|5979.5|5984.2|5981.3|5980.4|5977.4|262
1730473500000|2024-11-01 15:05:00|5981.4|5979.6|5979|5977.2|5981.6|5979.6|5976.8|5974.5|341
1730473800000|2024-11-01 15:10:00|5978.9|5977.1|5980.6|5978.8|5981.4|5979.6|5978.5|5976.1|290
1730474100000|2024-11-01 15:15:00|5980.3|5978.5|5980.1|5977.1|5980.8|5979|5977.8|5976|275
1730474400000|2024-11-01 15:20:00|5980.2|5977.2|5982.2|5980.4|5982.2|5980.4|5978.3|5976.4|191
1730474700000|2024-11-01 15:25:00|5982.1|5980.3|5982.8|5981|5983.8|5982|5981.5|5979|240
1730475000000|2024-11-01 15:30:00|5983.1|5981.3|5980.3|5978.5|5983.2|5981.4|5979.5|5977.7|244
1730475300000|2024-11-01 15:35:00|5980.2|5978.4|5981.2|5978.2|5983.1|5980.1|5979.5|5976.7|198
1730475600000|2024-11-01 15:40:00|5981.1|5978.1|5980.6|5978.8|5982.4|5979.4|5980|5977.4|188
1730475900000|2024-11-01 15:45:00|5980.7|5978.9|5977.6|5975.8|5981.6|5979.3|5976.9|5975.1|260
1730476200000|2024-11-01 15:50:00|5977.7|5975.9|5981.5|5979.7|5982.5|5980.7|5977.4|5975.6|311
1730476500000|2024-11-01 15:55:00|5981.8|5980|5980.7|5978.9|5983.1|5981.3|5980.2|5978.4|405
1730476800000|2024-11-01 16:00:00|5980.4|5978.6|5981.9|5980.1|5982.5|5980.7|5980.1|5978.3|311
1730477100000|2024-11-01 16:05:00|5981.8|5980|5981.2|5979.4|5982.4|5980.6|5980.1|5978.3|256
1730477400000|2024-11-01 16:10:00|5981|5979.2|5979.2|5977.4|5981.7|5979.9|5978.9|5977.1|224
1730477700000|2024-11-01 16:15:00|5979.3|5977.5|5980.2|5978.4|5980.2|5978.4|5977.5|5975.7|216
1730478000000|2024-11-01 16:20:00|5980.1|5978.3|5979.4|5977.6|5980.5|5978.7|5978.5|5976.7|189
1730478300000|2024-11-01 16:25:00|5979.5|5977.7|5978.6|5976.8|5979.6|5977.8|5978.2|5976.4|188
1730478600000|2024-11-01 16:30:00|5978.8|5977|5978.4|5976.6|5979.5|5977.7|5978|5976.2|229
1730478900000|2024-11-01 16:35:00|5978.5|5976.7|5979.1|5977.3|5980.3|5978.5|5978|5976.2|193
1730479200000|2024-11-01 16:40:00|5979|5977.2|5976.9|5973.9|5979.1|5977.3|5976.2|5973.7|242
1730479500000|2024-11-01 16:45:00|5977|5974|5977.9|5976.1|5979.2|5977.1|5976|5973.6|279
1730479800000|2024-11-01 16:50:00|5978|5976.2|5978.8|5977|5979.4|5977.6|5977.8|5976|217
1730480100000|2024-11-01 16:55:00|5979.1|5977.3|5979|5976|5980.2|5978.4|5978.3|5976|180
1730480400000|2024-11-01 17:00:00|5978.9|5975.9|5977.7|5974.7|5979.5|5976.5|5976.5|5974|256
1730480700000|2024-11-01 17:05:00|5977.6|5974.6|5976.9|5975.1|5978.7|5975.8|5975.9|5973.7|214
1730481000000|2024-11-01 17:10:00|5976.6|5974.8|5976.8|5975|5977.8|5976|5976|5974.2|205
1730481300000|2024-11-01 17:15:00|5976.6|5974.8|5975.9|5974.1|5977.3|5975.5|5975.4|5973.6|162
1730481600000|2024-11-01 17:20:00|5976|5974.2|5976.6|5974.8|5977.1|5975.3|5975.2|5973.4|196
1730481900000|2024-11-01 17:25:00|5976.5|5974.7|5974|5972.2|5976.7|5974.9|5973.5|5971.7|192
1730482200000|2024-11-01 17:30:00|5973.9|5972.1|5969.3|5967.5|5973.9|5972.1|5969.3|5967.5|215
1730482500000|2024-11-01 17:35:00|5969.1|5967.3|5966.4|5964.6|5969.4|5967.6|5966.3|5964.5|205
1730482800000|2024-11-01 17:40:00|5966.3|5964.5|5964.2|5962.4|5966.5|5964.7|5964.1|5962.3|177
1730483100000|2024-11-01 17:45:00|5964.3|5962.5|5964.4|5962.6|5965.7|5963.9|5964.2|5962.4|196
1730483400000|2024-11-01 17:50:00|5964.2|5962.4|5966.3|5964.5|5967.3|5965.5|5964.1|5962.3|153
1730483700000|2024-11-01 17:55:00|5966.2|5964.4|5965.9|5962.9|5966.7|5964.9|5964.8|5962.8|155
1730484000000|2024-11-01 18:00:00|5965.8|5962.8|5967.6|5965.8|5967.8|5966|5965.1|5962.6|152
1730484300000|2024-11-01 18:05:00|5967.7|5965.9|5965.7|5963.9|5968.5|5966.7|5965.4|5963.6|191
1730484600000|2024-11-01 18:10:00|5965.6|5963.8|5964.7|5962.9|5965.9|5963.9|5963.4|5961|148
1730484900000|2024-11-01 18:15:00|5964.9|5963.1|5964.4|5961.4|5965.8|5963.4|5964|5961|166
1730485200000|2024-11-01 18:20:00|5964.7|5961.7|5966.7|5964.9|5967.2|5965.4|5963.6|5960.6|165
1730485500000|2024-11-01 18:25:00|5966.9|5965.1|5967.1|5965.3|5967.6|5965.8|5965.8|5964|144
1730485800000|2024-11-01 18:30:00|5967|5965.2|5967.6|5965.8|5968.4|5966.6|5966.5|5964.7|152
1730486100000|2024-11-01 18:35:00|5967.5|5965.7|5969.7|5966.7|5970.1|5967.8|5967.4|5965.6|211
1730486400000|2024-11-01 18:40:00|5969.6|5966.6|5967.8|5964.8|5969.6|5966.6|5966.6|5963.9|144
1730486700000|2024-11-01 18:45:00|5967.9|5964.9|5966|5964.2|5968.2|5965.2|5965.3|5963|141
1730487000000|2024-11-01 18:50:00|5966.1|5964.3|5965.4|5963.6|5966.4|5964.6|5965.3|5963.5|232
1730487300000|2024-11-01 18:55:00|5965.3|5963.5|5965.7|5962.7|5966.9|5964.5|5964.5|5962.2|269
1730487600000|2024-11-01 19:00:00|5965.6|5962.6|5963.5|5961.7|5966|5963|5962.5|5960.7|127
1730487900000|2024-11-01 19:05:00|5963.3|5961.5|5966.7|5964.9|5966.8|5965|5963.1|5961.3|111
1730488200000|2024-11-01 19:10:00|5966.8|5965|5965.8|5964|5967.7|5965.6|5965.6|5963.8|152
1730488500000|2024-11-01 19:15:00|5965.7|5963.9|5965.4|5962.4|5966.3|5964|5964.8|5962.2|125
1730488800000|2024-11-01 19:20:00|5965.5|5962.5|5965.2|5962.2|5966.7|5963.7|5965|5962.1|178
1730489100000|2024-11-01 19:25:00|5965.1|5962.1|5963.7|5960.7|5965.1|5962.1|5963.5|5960.5|140
1730489400000|2024-11-01 19:30:00|5963.6|5960.6|5963.2|5960.2|5964.5|5961.5|5962.8|5959.8|151
1730489700000|2024-11-01 19:35:00|5963.1|5960.1|5961.8|5958.8|5963.2|5960.2|5961|5958|119
1730490000000|2024-11-01 19:40:00|5961.7|5958.7|5960.6|5957.6|5962.3|5959.3|5960.6|5957.6|132
1730490300000|2024-11-01 19:45:00|5960.7|5957.7|5960.2|5958.4|5961|5959.2|5959.9|5957.5|124
1730490600000|2024-11-01 19:50:00|5960.1|5958.3|5961.7|5958.7|5962.3|5959.3|5959.5|5957.6|173
1730490900000|2024-11-01 19:55:00|5961.9|5958.9|5961.7|5959.9|5962.9|5960.5|5961.2|5958.6|147
1730491200000|2024-11-01 20:00:00|5961.9|5960.1|5961.1|5959.3|5962.3|5960.3|5960.8|5958.7|132
1730491500000|2024-11-01 20:05:00|5961.3|5959.5|5961.5|5958.5|5962.5|5960.4|5961.2|5958.2|97
1730491800000|2024-11-01 20:10:00|5961.6|5958.6|5961.2|5958.2|5961.8|5959.4|5960.2|5957.8|96
1730492100000|2024-11-01 20:15:00|5961.1|5958.1|5960.4|5958.6|5961.3|5959|5960.2|5958|62
1730492400000|2024-11-01 20:20:00|5961.1|5958.1|5961.7|5958.7|5961.8|5959.6|5960.4|5958.1|71
1730492700000|2024-11-01 20:25:00|5961.6|5958.6|5962.3|5959.3|5962.7|5959.7|5960.5|5958.1|47
1730493000000|2024-11-01 20:30:00|5962.2|5959.2|5962.6|5959.6|5963.1|5960.1|5962.2|5959.2|66
1730493300000|2024-11-01 20:35:00|5962.7|5959.7|5963.1|5960.1|5963.4|5960.4|5962.5|5959.5|42
1730493600000|2024-11-01 20:40:00|5963.6|5960.6|5963.3|5960.3|5964.3|5961.3|5963.3|5960.3|61
1730493900000|2024-11-01 20:45:00|5963.4|5960.4|5964.7|5961.7|5964.7|5961.7|5963|5960|98
1730494200000|2024-11-01 20:50:00|5964.6|5961.6|5964.7|5961.7|5965.5|5962|5964.3|5961.2|108
1730494500000|2024-11-01 20:55:00|5965|5962|5965|5961|5965.7|5962.2|5964.1|5960.1|205
1730667600000|2024-11-03 21:00:00|5989|5979|5991.4|5981.4|5991.4|5981.4|5989|5979|2
1730667900000|2024-11-03 21:05:00|5991.5|5981.5|6002|5992|6002|5994.3|5991.5|5981.5|21
1730668200000|2024-11-03 21:10:00|6001.9|5994.3|5996.2|5986.2|6001.9|5994.3|5990|5980|14
1730668500000|2024-11-03 21:15:00|5996.3|5986.3|5997.5|5987.5|5997.6|5987.6|5996.3|5986.3|6
1730669100000|2024-11-03 21:25:00|5997.4|5987.4|6007|5997|6007.1|5997.1|5997.4|5987.4|11
1730669400000|2024-11-03 21:30:00|6007.2|5997.2|6006.6|5997.4|6007.2|5998.2|6004.7|5996|11
1730669700000|2024-11-03 21:35:00|6006.7|5997.3|6004.3|6000.3|6007.3|6000.3|6004.3|5997|5
1730670000000|2024-11-03 21:40:00|6007.2|5997.2|6007.1|5997.1|6007.3|6000.3|6004|5997.1|7
1730670300000|2024-11-03 21:45:00|6007|5997|6007|5997|6007|5997|6007|5997|1
1730670600000|2024-11-03 21:50:00|6006.1|5997.9|6006.9|5996.9|6007.1|5997.9|6006.1|5996.9|4
1730670900000|2024-11-03 21:55:00|6007.8|5996|6006.1|5994.3|6010.6|5998.8|6000.9|5989.1|9
1730671200000|2024-11-03 22:00:00|6005.9|5994.1|6004.3|5998.5|6005.9|5998.5|6002.9|5994.1|24
1730671500000|2024-11-03 22:05:00|6003.9|5998.1|6000.6|5994.8|6003.9|5998.1|5999.3|5993.5|76
1730671800000|2024-11-03 22:10:00|6000.7|5994.9|5990.4|5984.6|6000.8|5995|5989.7|5983.9|118
1730672100000|2024-11-03 22:15:00|5991.3|5985.5|5991.7|5985.9|6000.3|5994.5|5991.3|5985.5|209
1730672400000|2024-11-03 22:20:00|5991.8|5986|5996.4|5990.6|5996.7|5990.9|5991.1|5985.3|111
1730672700000|2024-11-03 22:25:00|5996.5|5990.7|5996.6|5990.8|5997.9|5992.1|5995|5989.2|95
1730673000000|2024-11-03 22:30:00|5996.7|5990.9|5993.3|5987.5|5996.9|5991.1|5993.2|5987.4|181
1730673300000|2024-11-03 22:35:00|5993.6|5987.8|5991.2|5985.4|5993.9|5988.1|5990.3|5984.5|142
1730673600000|2024-11-03 22:40:00|5991.3|5985.5|5991.8|5986|5991.8|5986|5990.7|5984.9|44
1730673900000|2024-11-03 22:45:00|5991.6|5985.8|5987.3|5981.5|5991.9|5986.1|5980.1|5974.3|136
1730674200000|2024-11-03 22:50:00|5987.4|5981.6|5985.4|5979.6|5987.6|5981.8|5985.4|5979.6|34
1730674500000|2024-11-03 22:55:00|5985.3|5979.5|5979.5|5973.7|5994.5|5988.7|5978.7|5972.9|117
1730674800000|2024-11-03 23:00:00|5980|5974.2|5981.8|5977|5988.8|5984|5978.5|5972.7|326
1730675100000|2024-11-03 23:05:00|5980.9|5977.9|5990.8|5987.8|5991.4|5988.4|5980.4|5977.4|230
1730675400000|2024-11-03 23:10:00|5990.7|5987.7|5988.8|5985.8|5993.5|5990|5988.4|5985.4|170
1730675700000|2024-11-03 23:15:00|5988.4|5985.4|5988.1|5985.1|5988.9|5985.9|5986.4|5983.4|111
1730676000000|2024-11-03 23:20:00|5987.9|5984.9|5989.1|5986.1|5990.2|5987.2|5987.9|5984.9|176
1730676300000|2024-11-03 23:25:00|5989|5986|5991.3|5988.3|5991.4|5988.4|5987.7|5984.7|186
1730676600000|2024-11-03 23:30:00|5991.2|5988.2|5991.1|5988.1|5991.5|5988.5|5989.8|5986.8|101
1730676900000|2024-11-03 23:35:00|5990.9|5987.9|5989.7|5986.7|5990.9|5987.9|5988.3|5985.3|111
1730677200000|2024-11-03 23:40:00|5989.8|5986.8|5989.2|5986.2|5990.1|5987.1|5987.1|5984.1|141
1730677500000|2024-11-03 23:45:00|5989.1|5986.1|5991.1|5988.1|5991.3|5988.3|5989.1|5986.1|85
1730677800000|2024-11-03 23:50:00|5991.2|5988.2|5988.8|5985.8|5991.5|5988.5|5988.6|5985.6|95
1730678100000|2024-11-03 23:55:00|5988.7|5985.7|5987.8|5984.8|5989.6|5986.6|5987.5|5984.5|99
1730678400000|2024-11-04 00:00:00|5987.6|5984.6|5988|5985|5989.4|5986.4|5987.5|5984.5|188
1730678700000|2024-11-04 00:05:00|5987.9|5984.9|5988.2|5985.2|5990.1|5987.1|5987.9|5984.9|126
1730679000000|2024-11-04 00:10:00|5988.3|5985.3|5984.4|5981.4|5988.4|5985.4|5984.3|5981.3|106
1730679300000|2024-11-04 00:15:00|5984.2|5981.2|5984.1|5981.1|5984.6|5981.6|5983.8|5980.8|97
1730679600000|2024-11-04 00:20:00|5984.3|5981.3|5985.5|5982.5|5985.6|5983.1|5982.6|5980.2|97
1730679900000|2024-11-04 00:25:00|5985.6|5982.6|5987.7|5984.7|5988.9|5986|5985.5|5982.5|108
1730680200000|2024-11-04 00:30:00|5987.6|5984.6|5987.6|5984.6|5988|5985.3|5986|5983|172
1730680500000|2024-11-04 00:35:00|5987.5|5984.5|5987.1|5984.1|5988.3|5986|5986.1|5983.1|171
1730680800000|2024-11-04 00:40:00|5987|5984|5989.1|5986.1|5989.1|5986.1|5986.1|5983.6|155
1730681100000|2024-11-04 00:45:00|5989.3|5986.3|5992.2|5989.2|5992.3|5989.3|5988.6|5985.6|141
1730681400000|2024-11-04 00:50:00|5992.3|5989.3|5996|5993|5996|5993.1|5991.5|5989.2|224
1730681700000|2024-11-04 00:55:00|5996.1|5993.1|5997.1|5994.1|5997.7|5995.3|5995.2|5992.5|220
1730682000000|2024-11-04 01:00:00|5996.5|5994.7|5998.6|5995.6|5999|5996.4|5995.7|5993|312
1730682300000|2024-11-04 01:05:00|5998.3|5995.3|5997.1|5994.1|5999.5|5997.2|5996|5993.5|207
1730682600000|2024-11-04 01:10:00|5997|5994|5998.6|5995.6|5998.7|5996.2|5995.6|5992.9|232
1730682900000|2024-11-04 01:15:00|5998.7|5995.7|6000.8|5997.8|6001.2|5998.7|5998.6|5995.6|244
1730683200000|2024-11-04 01:20:00|6000.9|5997.9|6004.9|6001.9|6004.9|6002.9|6000.8|5997.9|216
1730683500000|2024-11-04 01:25:00|6004.8|6001.8|6002.6|6000.8|6005.5|6003.1|6002.4|6000|217
1730683800000|2024-11-04 01:30:00|6002.7|6000.9|6000.2|5997.2|6004.1|6001.5|5999.4|5996.4|288
1730684100000|2024-11-04 01:35:00|6000.1|5997.1|5995.7|5992.7|6000.4|5997.4|5995.6|5992.6|196
1730684400000|2024-11-04 01:40:00|5995.6|5992.6|5995.7|5992.7|5996.3|5994|5994|5991.4|225
1730684700000|2024-11-04 01:45:00|5995.6|5992.6|5997.3|5995.5|5998.2|5995.6|5994.2|5991.5|240
1730685000000|2024-11-04 01:50:00|5998.3|5995.3|5999.7|5997.9|6001.3|5998.6|5997.9|5995|360
1730685300000|2024-11-04 01:55:00|5999.6|5997.8|5997.9|5994.9|6000.5|5998|5996.6|5993.8|336
1730685600000|2024-11-04 02:00:00|5998|5995|5998.2|5995.2|5998.3|5995.5|5996.5|5993.7|241
1730685900000|2024-11-04 02:05:00|5998.3|5995.3|6001.6|5998.6|6001.7|5998.7|5997.1|5994.1|202
1730686200000|2024-11-04 02:10:00|6001.5|5998.5|5998.1|5995.1|6001.5|5998.5|5997.7|5994.9|246
1730686500000|2024-11-04 02:15:00|5998|5995|5997.9|5994.9|5998|5995.7|5994.9|5992.5|279
1730686800000|2024-11-04 02:20:00|5998.1|5995.1|6002.5|5999.5|6002.5|5999.5|5997.4|5994.9|174
1730687100000|2024-11-04 02:25:00|6002.4|5999.4|6002.6|5999.6|6003.7|6000.7|6001.8|5998.8|241
1730687400000|2024-11-04 02:30:00|6002.7|5999.7|5998.9|5997.1|6003.4|6000.4|5998.8|5996.7|352
1730687700000|2024-11-04 02:35:00|5998.5|5996.7|5998.9|5995.9|5999.1|5996.8|5997.1|5994.6|214
1730688000000|2024-11-04 02:40:00|5998.8|5995.8|6000.6|5998.8|6002|5999|5998.8|5995.8|208
1730688300000|2024-11-04 02:45:00|6001.2|5998.2|6002.2|5999.2|6003.5|6000.5|6000.6|5998.2|178
1730688600000|2024-11-04 02:50:00|6002.3|5999.3|6003.3|6000.3|6004|6001|6001.7|5998.7|177
1730688900000|2024-11-04 02:55:00|6003.4|6000.4|6002.3|5999.3|6004.5|6001.5|6000.9|5998.5|163
1730689200000|2024-11-04 03:00:00|6002.4|5999.4|6004.6|6001.6|6005.3|6003|6002.2|5999.4|176
1730689500000|2024-11-04 03:05:00|6004.5|6001.5|6007.7|6005.9|6008.5|6006.1|6004|6001|230
1730689800000|2024-11-04 03:10:00|6007.6|6005.8|6010|6007|6010.7|6008.2|6007.3|6005|230
1730690100000|2024-11-04 03:15:00|6010.1|6007.1|6008.7|6006.9|6011|6008.9|6008.4|6006.4|196
1730690400000|2024-11-04 03:20:00|6008.6|6006.8|6011.6|6009.8|6013.9|6011|6008.2|6005.6|220
1730690700000|2024-11-04 03:25:00|6011.5|6009.7|6012.5|6010.7|6012.8|6010.9|6011.1|6009.3|224
1730691000000|2024-11-04 03:30:00|6012.6|6010.8|6013.4|6011.6|6013.5|6011.7|6010.8|6009|164
1730691300000|2024-11-04 03:35:00|6013.5|6011.7|6016.6|6013.6|6016.8|6014.7|6013.2|6011.4|224
1730691600000|2024-11-04 03:40:00|6016.1|6014.3|6014.2|6012.4|6016.1|6014.3|6013.1|6011.3|202
1730691900000|2024-11-04 03:45:00|6014.4|6012.6|6012.9|6011.1|6014.7|6012.9|6011.8|6010|153
1730692200000|2024-11-04 03:50:00|6012.8|6011|6012.3|6010.5|6014|6012.2|6011.5|6009.7|143
1730692500000|2024-11-04 03:55:00|6012.4|6010.6|6011.9|6010.1|6013.3|6011.5|6011|6009.2|159
1730692800000|2024-11-04 04:00:00|6012|6010.2|6010.3|6008.5|6012.5|6010.2|6010.3|6008.5|166
1730693100000|2024-11-04 04:05:00|6010.2|6008.4|6009.8|6008|6011.3|6009.4|6009.4|6007.6|166
1730693400000|2024-11-04 04:10:00|6009.7|6007.9|6009.1|6006.1|6010.1|6007.9|6008|6005.7|88
1730693700000|2024-11-04 04:15:00|6009|6006|6009|6007.2|6009.9|6007.3|6007|6004.8|107
1730694000000|2024-11-04 04:20:00|6008.9|6007.1|6009.6|6007.8|6009.6|6007.8|6008.4|6006.6|129
1730694300000|2024-11-04 04:25:00|6009.5|6007.7|6008.7|6006.9|6009.6|6007.8|6008.1|6006.3|154
1730694600000|2024-11-04 04:30:00|6008.6|6006.8|6008.2|6006.4|6008.6|6006.8|6006.9|6004.2|122
1730694900000|2024-11-04 04:35:00|6008.1|6006.3|6010.5|6007.5|6010.5|6007.6|6007.7|6005.6|117
1730695200000|2024-11-04 04:40:00|6010.6|6007.6|6011.1|6009.3|6011.8|6010|6009|6006.3|145
1730695500000|2024-11-04 04:45:00|6011.2|6009.4|6010|6008.2|6011.7|6009.9|6009.9|6008.1|134
1730695800000|2024-11-04 04:50:00|6009.9|6008.1|6009.1|6007.3|6010.1|6008.3|6007.4|6005.6|136
1730696100000|2024-11-04 04:55:00|6009.2|6007.4|6008.5|6006.7|6009.2|6007.4|6007.3|6005.5|154
1730696400000|2024-11-04 05:00:00|6008.4|6006.6|6005.5|6003.7|6008.6|6006.8|6004.9|6003.1|145
1730696700000|2024-11-04 05:05:00|6005.6|6003.8|6004.2|6002.4|6005.7|6003.9|6003|6001.2|208
1730697000000|2024-11-04 05:10:00|6004.3|6002.5|6003.8|6002|6005|6002.7|6003|6000.9|148
1730697300000|2024-11-04 05:15:00|6003.7|6001.9|6002.5|6000.7|6003.9|6002.1|6002|5999.9|191
1730697600000|2024-11-04 05:20:00|6002.7|6000.9|6004.7|6001.7|6005.1|6002.1|6002.5|6000.1|138
1730697900000|2024-11-04 05:25:00|6004.6|6001.6|6003.7|6001.9|6006.1|6003.7|6003.7|6001.3|105
1730698200000|2024-11-04 05:30:00|6003.5|6001.7|6005.8|6004|6006.1|6004.3|6003.2|6001.4|49
1730698500000|2024-11-04 05:35:00|6005.6|6003.8|6006.4|6004.6|6009.7|6007.3|6005.2|6003|181
1730698800000|2024-11-04 05:40:00|6005.9|6004.1|6005.7|6003.9|6006.8|6005|6004.6|6002.8|121
1730699100000|2024-11-04 05:45:00|6006.3|6003.3|6003.4|6001.6|6006.3|6004.3|6003|6001.2|171
1730699400000|2024-11-04 05:50:00|6003.3|6001.5|6002.6|6000.8|6003.7|6001.9|6000.9|5999.1|154
1730699700000|2024-11-04 05:55:00|6002.7|6000.9|6005.2|6003.4|6005.8|6004|6002.5|6000.7|231
1730700000000|2024-11-04 06:00:00|6005.1|6003.3|6005.2|6003.4|6006.5|6004.7|6004.6|6002.6|215
1730700300000|2024-11-04 06:05:00|6005.1|6003.3|6002.2|6000.4|6005.6|6003.8|6001.7|5999.9|265
1730700600000|2024-11-04 06:10:00|6002.3|6000.5|6001.5|5999.7|6003.3|6001.5|6000|5998.2|232
1730700900000|2024-11-04 06:15:00|6001.6|5999.8|6001.2|5999.4|6002.8|6000.7|6000|5998.2|204
1730701200000|2024-11-04 06:20:00|6001.3|5999.5|6000.9|5999.1|6001.3|5999.5|5999.7|5997.9|221
1730701500000|2024-11-04 06:25:00|6000.8|5999|6000.2|5998.4|6001.2|5999.4|5999.2|5997.4|145
1730701800000|2024-11-04 06:30:00|6000.1|5998.3|5998.3|5996.5|6000.3|5998.5|5998|5996.2|156
1730702100000|2024-11-04 06:35:00|5998.2|5996.4|5998|5996.2|5998.9|5997.1|5997.4|5995.6|155
1730702400000|2024-11-04 06:40:00|5997.9|5996.1|5999.4|5997.6|5999.5|5997.7|5997.4|5995.6|197
1730702700000|2024-11-04 06:45:00|5999.5|5997.7|5997.2|5995.4|5999.9|5997.7|5997.2|5995.1|129
1730703000000|2024-11-04 06:50:00|5997.3|5995.5|5997.3|5995.5|5998|5996.2|5996.3|5994.5|176
1730703300000|2024-11-04 06:55:00|5997.2|5995.4|5997.3|5995.5|5998|5995.9|5996.3|5994.5|164
1730703600000|2024-11-04 07:00:00|5997.2|5995.4|5993.7|5991.9|5997.3|5995.4|5993.5|5991.7|208
1730703900000|2024-11-04 07:05:00|5993.8|5992|5993.3|5991.5|5996|5993.1|5993.2|5991.3|150
1730704200000|2024-11-04 07:10:00|5993.2|5991.4|5992.9|5991.1|5994.4|5992|5991.9|5989.6|190
1730704500000|2024-11-04 07:15:00|5992.8|5991|5994.5|5991.5|5994.8|5992.7|5992.8|5990.2|142
1730704800000|2024-11-04 07:20:00|5994.4|5991.4|5992.4|5989.4|5994.4|5991.4|5988.9|5986.5|218
1730705100000|2024-11-04 07:25:00|5992.5|5989.5|5990.9|5987.9|5992.5|5989.6|5990.1|5987.7|195
1730705400000|2024-11-04 07:30:00|5990.7|5987.7|5992.9|5989.9|5993|5990|5990.6|5987.6|144
1730705700000|2024-11-04 07:35:00|5993|5990|5994.4|5991.4|5994.7|5991.8|5992|5989.7|152
1730706000000|2024-11-04 07:40:00|5994.3|5991.3|5992.2|5990.4|5995.2|5992.2|5991.3|5989.5|138
1730706300000|2024-11-04 07:45:00|5992.3|5990.5|5990.3|5988.5|5992.3|5990.5|5989.8|5988|147
1730706600000|2024-11-04 07:50:00|5990.1|5988.3|5988.1|5986.3|5990.4|5988.6|5987.4|5985.6|176
1730706900000|2024-11-04 07:55:00|5988.2|5986.4|5987.1|5985.3|5988.9|5987.1|5987|5985.2|144
1730707200000|2024-11-04 08:00:00|5987.2|5985.4|5988.2|5985.2|5988.4|5986.5|5986.2|5983.7|230
1730707500000|2024-11-04 08:05:00|5988.3|5985.3|5989.9|5986.9|5990.3|5987.3|5988|5985|144
1730707800000|2024-11-04 08:10:00|5989.7|5986.7|5989.6|5986.6|5991.2|5988.2|5989|5986|180
1730708100000|2024-11-04 08:15:00|5989.7|5986.7|5987.1|5985.3|5990.4|5987.7|5986.9|5985.1|182
1730708400000|2024-11-04 08:20:00|5987.3|5985.5|5987.4|5985.6|5988.2|5986.4|5986.6|5984.8|139
1730708700000|2024-11-04 08:25:00|5987.5|5985.7|5988.6|5986.8|5989|5987.2|5986.2|5984.4|148
1730709000000|2024-11-04 08:30:00|5988.9|5987.1|5990|5987|5990.7|5987.7|5986.7|5984.9|155
1730709300000|2024-11-04 08:35:00|5989.9|5986.9|5989.9|5988.1|5990.2|5988.4|5988.4|5986|158
1730709600000|2024-11-04 08:40:00|5989.6|5987.8|5990|5988.2|5990.4|5988.6|5988.8|5987|92
1730709900000|2024-11-04 08:45:00|5990.5|5988.7|5987.2|5985.4|5990.6|5988.8|5987.1|5985.3|127
1730710200000|2024-11-04 08:50:00|5987.4|5985.6|5987.9|5986.1|5988.9|5987.1|5987.3|5985.5|110
1730710500000|2024-11-04 08:55:00|5988|5986.2|5988.9|5987.1|5990|5988.2|5987.9|5986.1|139
1730710800000|2024-11-04 09:00:00|5988.8|5987|5989.4|5987.6|5989.6|5987.8|5987.2|5985.4|171
1730711100000|2024-11-04 09:05:00|5989.3|5987.5|5986.3|5983.3|5989.4|5987.6|5985.7|5982.8|132
1730711400000|2024-11-04 09:10:00|5986.2|5983.2|5985.6|5983.8|5987.1|5985.3|5985.2|5983|128
1730711700000|2024-11-04 09:15:00|5985.7|5983.9|5985|5983.2|5986.8|5985|5984.9|5983.1|113
1730712000000|2024-11-04 09:20:00|5984.9|5983.1|5984.9|5983.1|5985|5983.2|5983.4|5981.6|146
1730712300000|2024-11-04 09:25:00|5985|5983.2|5987.8|5986|5988.7|5986.9|5984.9|5983.1|126
1730712600000|2024-11-04 09:30:00|5987.9|5986.1|5986.4|5983.4|5988.8|5987|5986.3|5983.3|123
1730712900000|2024-11-04 09:35:00|5986.5|5983.5|5988.6|5986.8|5988.9|5986.9|5985.7|5983.3|109
1730713200000|2024-11-04 09:40:00|5988.7|5986.9|5989|5987.2|5989.1|5987.2|5986.9|5984.6|88
1730713500000|2024-11-04 09:45:00|5989.1|5987.3|5988.7|5986.9|5989.4|5987.6|5987.1|5985.3|97
1730713800000|2024-11-04 09:50:00|5988.9|5987.1|5989.5|5987.7|5990|5988.2|5987.6|5985.6|95
1730714100000|2024-11-04 09:55:00|5989.4|5987.6|5990.2|5988.4|5990.5|5988.7|5988.9|5987.1|111
1730714400000|2024-11-04 10:00:00|5990.1|5988.3|5990.2|5987.2|5991.6|5989.6|5989.1|5986.8|139
1730714700000|2024-11-04 10:05:00|5990.1|5987.1|5989.5|5987.7|5990.1|5988.2|5988.5|5986.3|131
1730715000000|2024-11-04 10:10:00|5989.4|5987.6|5985.9|5984.1|5989.4|5987.6|5985.8|5984|100
1730715300000|2024-11-04 10:15:00|5986|5984.2|5984.6|5982.8|5986|5984.2|5983.9|5982.1|98
1730715600000|2024-11-04 10:20:00|5984.7|5982.9|5981.5|5979.7|5985.1|5983.3|5981.2|5979.4|134
1730715900000|2024-11-04 10:25:00|5981.6|5979.8|5983.7|5981.9|5983.9|5982.1|5981.5|5979.7|151
1730716200000|2024-11-04 10:30:00|5983.6|5981.8|5984.6|5982.8|5985|5983.2|5982.8|5981|90
1730716500000|2024-11-04 10:35:00|5984.7|5982.9|5986.8|5985|5987|5985.2|5984.3|5982.5|87
1730716800000|2024-11-04 10:40:00|5986.9|5985.1|5986.4|5984.6|5987.1|5985.3|5985.7|5983.9|91
1730717100000|2024-11-04 10:45:00|5986.5|5984.7|5985.4|5983.6|5987.5|5985.4|5984.8|5983|111
1730717400000|2024-11-04 10:50:00|5985.5|5983.7|5984.9|5983.1|5985.5|5983.7|5983.6|5981.8|75
1730717700000|2024-11-04 10:55:00|5985|5983.2|5986.1|5984.3|5986.2|5984.4|5983.9|5982.1|97
1730718000000|2024-11-04 11:00:00|5986|5984.2|5986.7|5984.9|5987.8|5986|5985|5983.2|153
1730718300000|2024-11-04 11:05:00|5986.6|5984.8|5990|5988.2|5990.1|5988.3|5986.3|5984.5|115
1730718600000|2024-11-04 11:10:00|5989.9|5988.1|5988.7|5986.9|5990.4|5988.6|5988.6|5986.8|120
1730718900000|2024-11-04 11:15:00|5988.6|5986.8|5988.6|5986.8|5988.8|5987|5987.4|5985.6|90
1730719200000|2024-11-04 11:20:00|5988.5|5986.7|5987.7|5985.9|5989.1|5987.3|5986.6|5984.8|86
1730719500000|2024-11-04 11:25:00|5987.8|5986|5987.6|5985.8|5988.9|5987.1|5987.4|5985.6|89
1730719800000|2024-11-04 11:30:00|5987.7|5985.9|5988.9|5987.1|5988.9|5987.1|5986|5984.2|113
1730720100000|2024-11-04 11:35:00|5988.8|5987|5990.4|5988.6|5992.4|5989.4|5988.4|5986.3|135
1730720400000|2024-11-04 11:40:00|5990.3|5988.5|5991.6|5989.8|5991.6|5989.8|5989.6|5987.8|93
1730720700000|2024-11-04 11:45:00|5991.5|5989.7|5993.4|5991.6|5993.9|5992.1|5991.1|5989.3|109
1730721000000|2024-11-04 11:50:00|5993.3|5991.5|5994.8|5993|5995.1|5993.3|5992.9|5991.1|101
1730721300000|2024-11-04 11:55:00|5994.9|5993.1|5995.2|5993.4|5995.9|5994.1|5994.5|5992.7|104
1730721600000|2024-11-04 12:00:00|5994.9|5993.1|5991.9|5990.1|5996.3|5994.5|5991.9|5990.1|128
1730721900000|2024-11-04 12:05:00|5991.7|5989.9|5990.7|5988.9|5992.5|5990.4|5990.2|5988.4|132
1730722200000|2024-11-04 12:10:00|5990.9|5989.1|5989|5987.2|5990.9|5989.1|5987.8|5986|123
1730722500000|2024-11-04 12:15:00|5989.1|5987.3|5988.9|5987.1|5990.3|5988.5|5988.4|5986.6|112
1730722800000|2024-11-04 12:20:00|5988.8|5987|5990.4|5988.6|5990.7|5988.9|5988.6|5986.8|118
1730723100000|2024-11-04 12:25:00|5990.8|5989|5991.4|5989.6|5992.4|5990.6|5990.8|5989|103
1730723400000|2024-11-04 12:30:00|5991.3|5989.5|5991.3|5989.5|5992.2|5990.4|5990.3|5988.5|118
1730723700000|2024-11-04 12:35:00|5991.2|5989.4|5992|5990.2|5992.8|5991|5990.8|5989|108
1730724000000|2024-11-04 12:40:00|5991.9|5990.1|5990.8|5989|5991.9|5990.1|5989.4|5987.6|88
1730724300000|2024-11-04 12:45:00|5990.9|5989.1|5990.9|5989.1|5991.7|5989.9|5990.3|5988.5|115
1730724600000|2024-11-04 12:50:00|5991|5989.2|5989.4|5987.6|5991.8|5990|5989.4|5987.6|128
1730724900000|2024-11-04 12:55:00|5989.3|5987.5|5991.4|5989.6|5992.5|5990.7|5989.2|5987.4|150
1730725200000|2024-11-04 13:00:00|5991.5|5989.7|5992.6|5990.8|5993.3|5991.5|5989.6|5987.8|188
1730725500000|2024-11-04 13:05:00|5992.5|5990.7|5993.1|5991.3|5993.3|5991.5|5991.8|5990|166
1730725800000|2024-11-04 13:10:00|5993.2|5991.4|5993.9|5992.1|5993.9|5992.1|5991.8|5990|128
1730726100000|2024-11-04 13:15:00|5994|5992.2|5993.2|5991.4|5995.2|5993.4|5993.2|5991.4|158
1730726400000|2024-11-04 13:20:00|5993|5991.2|5987.8|5986|5993|5991.2|5987.8|5986|176
1730726700000|2024-11-04 13:25:00|5987.7|5985.9|5986.9|5985.1|5989.1|5987.3|5986.6|5984.8|190
1730727000000|2024-11-04 13:30:00|5986.8|5985|5985.4|5982.4|5987.3|5985|5984.4|5981.4|196
1730727300000|2024-11-04 13:35:00|5985.5|5982.5|5986.1|5984.3|5986.8|5985|5984.3|5982.4|194
1730727600000|2024-11-04 13:40:00|5986.2|5984.4|5986.5|5984.7|5987.6|5985.8|5985.4|5983.6|167
1730727900000|2024-11-04 13:45:00|5986.4|5984.6|5986.9|5985.1|5987.5|5985.7|5985.3|5983.5|147
1730728200000|2024-11-04 13:50:00|5987|5985.2|5990.8|5987.8|5991|5988.4|5986.9|5985.1|176
1730728500000|2024-11-04 13:55:00|5990.9|5987.9|5991.4|5988.4|5994|5991|5990.8|5987.8|165
1730728800000|2024-11-04 14:00:00|5991.3|5988.3|5993.7|5990.7|5994.1|5991.1|5990.1|5987.1|215
1730729100000|2024-11-04 14:05:00|5993.8|5990.8|5995.3|5993.5|5996.9|5995.1|5993|5990.7|236
1730729400000|2024-11-04 14:10:00|5995.2|5993.4|5995|5993.2|5998.1|5995.4|5994|5992.2|207
1730729700000|2024-11-04 14:15:00|5995.1|5993.3|5995.4|5993.6|5996.6|5994.8|5993.8|5992|192
1730730000000|2024-11-04 14:20:00|5995.3|5993.5|5992.1|5989.1|5995.4|5993.6|5991.4|5988.4|187
1730730300000|2024-11-04 14:25:00|5992|5989|5993.1|5990.1|5995|5992|5991.3|5988.3|177
1730730600000|2024-11-04 14:30:00|5993|5990|5990.8|5989|5994.7|5991.7|5990.8|5988.3|334
1730730900000|2024-11-04 14:35:00|5990.9|5989.1|5992.1|5989.1|5992.5|5990.7|5989.6|5987.5|315
1730731200000|2024-11-04 14:40:00|5992|5989|5994.5|5992.7|5995.9|5993.2|5991.6|5988.8|302
1730731500000|2024-11-04 14:45:00|5994.6|5992.8|5994.8|5993|5996.4|5993.8|5993.3|5991.5|338
1730731800000|2024-11-04 14:50:00|5994.5|5992.7|5993.4|5991.6|5995.3|5993.5|5992.4|5990.3|300
1730732100000|2024-11-04 14:55:00|5993|5991.2|5995.1|5991.7|5995.9|5993.2|5992.9|5991.1|215
1730732400000|2024-11-04 15:00:00|5995|5991.8|5997.7|5995.9|5998|5996.2|5994.1|5991.5|352
1730732700000|2024-11-04 15:05:00|5998|5996.2|5997.4|5995.6|5999.3|5997.5|5995.7|5993.9|319
1730733000000|2024-11-04 15:10:00|5997.3|5995.5|5997.2|5995.4|5998.5|5996.7|5996.3|5994.5|275
1730733300000|2024-11-04 15:15:00|5997.3|5995.5|5998.5|5996.7|5999.1|5997.2|5996.6|5994.2|309
1730733600000|2024-11-04 15:20:00|5998.6|5996.8|5995.8|5994|5999.6|5997.8|5994.9|5992.3|262
1730733900000|2024-11-04 15:25:00|5995.9|5994.1|5995.2|5993.4|5996.7|5994.7|5994.4|5992.6|290
1730734200000|2024-11-04 15:30:00|5995.1|5993.3|5996.7|5994.9|5997|5995.2|5994.1|5992.3|311
1730734500000|2024-11-04 15:35:00|5996.6|5994.8|5998.5|5996.7|5998.5|5996.7|5996.2|5994.4|251
1730734800000|2024-11-04 15:40:00|5998.6|5996.8|5997.5|5995.7|5998.8|5997|5996.7|5994.9|242
1730735100000|2024-11-04 15:45:00|5997.4|5995.6|5992.9|5991.1|5997.4|5995.6|5991.7|5989.9|323
1730735400000|2024-11-04 15:50:00|5993|5991.2|5993.4|5991.6|5994.2|5991.8|5992.2|5990.4|317
1730735700000|2024-11-04 15:55:00|5993.3|5991.5|5991.2|5989.4|5993.3|5991.5|5990.6|5988.8|316
1730736000000|2024-11-04 16:00:00|5991.3|5989.5|5987.4|5985.6|5991.8|5990|5987.3|5985.5|344
1730736300000|2024-11-04 16:05:00|5987.5|5985.7|5988.6|5986.8|5988.6|5986.8|5986.6|5984.8|280
1730736600000|2024-11-04 16:10:00|5988.5|5986.7|5988.2|5986.4|5990.1|5988.3|5987.6|5985.8|277
1730736900000|2024-11-04 16:15:00|5988.1|5986.3|5986.8|5985|5988.1|5986.3|5986.3|5984.5|253
1730737200000|2024-11-04 16:20:00|5986.7|5984.9|5985.1|5983.3|5987.7|5985.9|5984.2|5982.4|279
1730737500000|2024-11-04 16:25:00|5985.2|5983.4|5985.5|5983.7|5986.4|5984.6|5984.3|5982.5|214
1730737800000|2024-11-04 16:30:00|5985.4|5983.6|5984.7|5982.9|5985.8|5984|5983.9|5982.1|260
1730738100000|2024-11-04 16:35:00|5984.6|5982.8|5982.4|5980.6|5985.2|5983.4|5981.8|5980|230
1730738400000|2024-11-04 16:40:00|5982.3|5980.5|5982.1|5980.3|5984.2|5982.2|5981|5979.2|287
1730738700000|2024-11-04 16:45:00|5982.2|5980.4|5980.2|5978.4|5982.5|5980.7|5979.8|5978|289
1730739000000|2024-11-04 16:50:00|5980.3|5978.5|5977.3|5975.5|5980.9|5979.1|5977.3|5975.4|278
1730739300000|2024-11-04 16:55:00|5977.2|5975.4|5976.9|5975.1|5977.2|5975.4|5974.7|5972.9|295
1730739600000|2024-11-04 17:00:00|5977|5975.2|5974.7|5972.9|5977.6|5975.8|5974|5972.2|275
1730739900000|2024-11-04 17:05:00|5974.6|5972.8|5974.4|5972.6|5976.1|5974.3|5973.7|5971.9|206
1730740200000|2024-11-04 17:10:00|5974.3|5972.5|5977.8|5974.8|5978.2|5975.2|5973.4|5971.6|233
1730740500000|2024-11-04 17:15:00|5977.7|5974.7|5979.6|5977.8|5980.1|5978.3|5977.4|5974.7|153
1730740800000|2024-11-04 17:20:00|5979.5|5977.7|5980.2|5978.4|5980.8|5978.8|5978.9|5976.8|209
1730741100000|2024-11-04 17:25:00|5980.4|5978.6|5981.4|5979.6|5982.7|5980.4|5980.3|5978.4|207
1730741400000|2024-11-04 17:30:00|5981.5|5979.7|5980.2|5978.4|5982.4|5980.6|5980|5978.2|223
1730741700000|2024-11-04 17:35:00|5980.3|5978.5|5979|5977.2|5980.7|5978.9|5978.6|5976.8|182
1730742000000|2024-11-04 17:40:00|5978.9|5977.1|5977.6|5975.8|5979|5977.2|5976.6|5974.8|195
1730742300000|2024-11-04 17:45:00|5977.5|5975.7|5980|5978.2|5980|5978.2|5977.2|5975.3|136
1730742600000|2024-11-04 17:50:00|5980.1|5978.3|5981|5979.2|5981|5979.2|5978.9|5976.4|120
1730742900000|2024-11-04 17:55:00|5981.1|5979.3|5982.3|5979.3|5982.3|5980|5979.5|5977.7|171
1730743200000|2024-11-04 18:00:00|5981.8|5980|5979|5977.2|5983.2|5980.8|5978.1|5976.3|192
1730743500000|2024-11-04 18:05:00|5979.2|5977.4|5975.9|5974.1|5979.6|5977.8|5974.2|5972.4|207
1730743800000|2024-11-04 18:10:00|5976.1|5974.3|5979.1|5977.3|5979.3|5977.5|5976.1|5974.2|275
1730744100000|2024-11-04 18:15:00|5979.2|5977.4|5979.1|5977.3|5979.6|5977.8|5978|5976.2|325
1730744400000|2024-11-04 18:20:00|5979|5977.2|5977.3|5975.5|5979.2|5977.4|5976.7|5974.7|328
1730744700000|2024-11-04 18:25:00|5977.1|5975.3|5976.6|5974.8|5977.6|5975.8|5975.9|5974.1|203
1730745000000|2024-11-04 18:30:00|5976.7|5974.9|5978.1|5976.3|5978.1|5976.3|5975.8|5973.3|133
1730745300000|2024-11-04 18:35:00|5978|5976.2|5980.3|5977.3|5980.6|5978.3|5978|5976.2|135
1730745600000|2024-11-04 18:40:00|5980.4|5977.4|5980.7|5978.9|5982.6|5980.4|5980.3|5977.4|150
1730745900000|2024-11-04 18:45:00|5980.6|5978.8|5982.9|5981.1|5983|5981.2|5980.1|5977.7|150
1730746200000|2024-11-04 18:50:00|5982.6|5980.8|5980.1|5978.3|5982.6|5980.8|5980.1|5978.3|126
1730746500000|2024-11-04 18:55:00|5980.2|5978.4|5981|5978|5981|5979|5979.7|5977.7|186
1730746800000|2024-11-04 19:00:00|5980.9|5977.9|5978.4|5976.6|5981.2|5978.2|5977.9|5976.1|174
1730747100000|2024-11-04 19:05:00|5978.3|5976.5|5979.8|5978|5981.6|5979.8|5978.3|5976.5|185
1730747400000|2024-11-04 19:10:00|5979.7|5977.9|5979.1|5977.3|5980|5978.2|5978|5976.2|165
1730747700000|2024-11-04 19:15:00|5979.8|5976.8|5978|5976.2|5979.9|5977.4|5977.7|5975.9|180
1730748000000|2024-11-04 19:20:00|5977.9|5976.1|5977.1|5975.3|5978.5|5976.7|5977|5975.2|231
1730748300000|2024-11-04 19:25:00|5977.2|5975.4|5976.6|5974.8|5977.8|5976|5976.6|5974.8|129
1730748600000|2024-11-04 19:30:00|5976.5|5974.7|5978.3|5975.3|5978.5|5976.1|5975.8|5974|131
1730748900000|2024-11-04 19:35:00|5978.4|5975.4|5978.6|5976.8|5978.7|5976.9|5977.4|5975.4|106
1730749200000|2024-11-04 19:40:00|5978.5|5976.7|5977.6|5975.8|5979.3|5977.5|5977.5|5975.7|120
1730749500000|2024-11-04 19:45:00|5977.5|5975.7|5977.1|5975.3|5978.1|5976.3|5976.4|5974.6|112
1730749800000|2024-11-04 19:50:00|5977|5975.2|5974.9|5973.1|5977.4|5975.6|5974.7|5972.9|93
1730750100000|2024-11-04 19:55:00|5975|5973.2|5975.5|5973.7|5976.6|5974.8|5974.5|5972.7|108
1730750400000|2024-11-04 20:00:00|5975.6|5973.8|5975|5973.2|5975.6|5973.8|5974.5|5972.7|138
1730750700000|2024-11-04 20:05:00|5975.1|5973.3|5975.6|5973.8|5976.3|5974.5|5975.1|5973.3|105
1730751000000|2024-11-04 20:10:00|5975.5|5973.7|5975.5|5973.7|5976.2|5974.4|5975.4|5973.6|96
1730751300000|2024-11-04 20:15:00|5975.6|5973.8|5976.7|5974.9|5976.8|5975|5975.2|5973.4|153
1730751600000|2024-11-04 20:20:00|5976.6|5974.8|5978.3|5975.3|5978.3|5975.9|5975.8|5973.7|107
1730751900000|2024-11-04 20:25:00|5978.4|5975.4|5977.1|5975.3|5978.8|5976.3|5976.3|5974.5|102
1730752200000|2024-11-04 20:30:00|5977|5975.2|5975.7|5973.9|5977|5975.2|5975.6|5973.8|94
1730752500000|2024-11-04 20:35:00|5975.8|5974|5973.1|5971.3|5975.9|5974.1|5973.1|5970.7|146
1730752800000|2024-11-04 20:40:00|5973.6|5970.6|5975.3|5972.3|5976|5973|5972.7|5970.3|147
1730753100000|2024-11-04 20:45:00|5975.4|5972.4|5974.3|5972.5|5975.4|5973.1|5973.9|5971.3|110
1730753400000|2024-11-04 20:50:00|5974.2|5972.4|5974.6|5971.6|5975|5972.8|5973.6|5971.5|166
1730753700000|2024-11-04 20:55:00|5974.4|5971.4|5973.3|5971.5|5974.4|5972.3|5972.7|5970.8|106
1730754000000|2024-11-04 21:00:00|5973.2|5971.4|5973.2|5971.4|5974.2|5972.4|5972.7|5970.9|88
1730754300000|2024-11-04 21:05:00|5973.1|5971.3|5973.2|5971.4|5973.7|5971.9|5972.6|5970.8|65
1730754600000|2024-11-04 21:10:00|5973.3|5971.5|5973.3|5971.5|5973.3|5971.5|5972.6|5970.8|68
1730754900000|2024-11-04 21:15:00|5973.2|5971.4|5973.5|5971.7|5973.7|5971.9|5972.4|5970.6|25
1730755200000|2024-11-04 21:20:00|5973.4|5971.6|5972.2|5970.4|5973.4|5971.6|5972.1|5970.3|25
1730755500000|2024-11-04 21:25:00|5972.1|5970.3|5972.1|5970.3|5972.2|5970.4|5971.7|5969.9|32
1730755800000|2024-11-04 21:30:00|5972.4|5970.6|5974.1|5971.1|5974.2|5972.4|5972.4|5970.5|57
1730756100000|2024-11-04 21:35:00|5973.6|5971.8|5974.1|5971.1|5974.3|5972.4|5973|5970.6|67
1730756400000|2024-11-04 21:40:00|5974.2|5971.2|5972.6|5970.8|5974.2|5971.8|5972.6|5970.7|48
1730756700000|2024-11-04 21:45:00|5972.7|5970.9|5972.3|5970.5|5973.3|5970.9|5972.2|5969.7|65
1730757000000|2024-11-04 21:50:00|5972.2|5970.4|5973.4|5970.4|5973.5|5970.8|5972.2|5969.3|77
1730757300000|2024-11-04 21:55:00|5974.3|5969.5|5975.2|5970.4|5975.6|5970.8|5974.1|5969.3|192
1730757600000|2024-11-04 22:00:00|5975.4|5969.6|5983.6|5977.8|5986.3|5980.5|5975.4|5969.6|6
1730757900000|2024-11-04 22:05:00|5984.6|5978.8|5978.1|5972.3|5984.6|5978.8|5977.8|5972|61
1730758200000|2024-11-04 22:10:00|5978|5972.2|5978.2|5972.4|5978.8|5973|5977.9|5972.1|58
1730758500000|2024-11-04 22:15:00|5978.3|5972.5|5976.1|5970.3|5978.3|5972.5|5976.1|5970.3|58
1730758800000|2024-11-04 22:20:00|5976|5970.2|5976|5970.2|5976.5|5970.7|5975.9|5970.1|44
1730759100000|2024-11-04 22:25:00|5976.2|5970.4|5976|5970.2|5976.3|5970.5|5975.9|5970.1|36
1730759400000|2024-11-04 22:30:00|5976.1|5970.3|5975.6|5969.8|5976.8|5971|5975.6|5969.8|71
1730759700000|2024-11-04 22:35:00|5975.7|5969.9|5976.9|5971.1|5977|5971.2|5975.4|5969.6|115
1730760000000|2024-11-04 22:40:00|5976.8|5971|5976.3|5970.5|5977.1|5971.3|5975.6|5969.8|91
1730760300000|2024-11-04 22:45:00|5976.5|5970.7|5976.9|5971.1|5977|5971.5|5976.2|5970.4|105
1730760600000|2024-11-04 22:50:00|5976.8|5971|5976.8|5971|5977.1|5971.3|5976.6|5970.8|104
1730760900000|2024-11-04 22:55:00|5976.7|5970.9|5977.6|5971.8|5979.5|5973.7|5976.6|5970.8|161
1730761200000|2024-11-04 23:00:00|5977.5|5971.7|5977.9|5973.1|5979.4|5974.2|5977.3|5971.5|89
1730761500000|2024-11-04 23:05:00|5977|5974|5975.9|5972.9|5977|5974|5975.3|5972.3|30
1730761800000|2024-11-04 23:10:00|5975.8|5972.8|5975.9|5972.9|5976.5|5973.5|5975.4|5972.4|39
1730762100000|2024-11-04 23:15:00|5975.7|5972.7|5976.2|5973.2|5976.2|5973.2|5975.4|5972.4|25
1730762400000|2024-11-04 23:20:00|5976.3|5973.3|5975.8|5972.8|5976.6|5973.6|5975.7|5972.7|54
1730762700000|2024-11-04 23:25:00|5975.7|5972.7|5975.8|5972.8|5976.2|5973.2|5975.7|5972.7|26
1730763000000|2024-11-04 23:30:00|5975.7|5972.7|5974.9|5971.9|5975.7|5972.7|5973.8|5970.8|72
1730763300000|2024-11-04 23:35:00|5975|5972|5974.9|5971.9|5975.5|5972.5|5974.8|5971.8|30
1730763600000|2024-11-04 23:40:00|5974.8|5971.8|5973.5|5970.5|5974.8|5971.8|5972.9|5969.9|39
1730763900000|2024-11-04 23:45:00|5973.4|5970.4|5974.1|5971.1|5974.2|5971.2|5972.3|5969.3|61
1730764200000|2024-11-04 23:50:00|5974.2|5971.2|5973.6|5970.6|5974.3|5971.3|5973.3|5970.3|30
1730764500000|2024-11-04 23:55:00|5973.7|5970.7|5974.6|5971.6|5975.2|5972.2|5973.7|5970.7|38
1730764800000|2024-11-05 00:00:00|5974.4|5971.4|5972.4|5969.4|5974.4|5971.4|5971.3|5968.3|112
1730765100000|2024-11-05 00:05:00|5972.3|5969.3|5972.3|5969.3|5973.1|5970.3|5971.3|5968.7|78
1730765400000|2024-11-05 00:10:00|5972.4|5969.4|5973.5|5971.7|5974.2|5971.9|5972.4|5969.4|73
1730765700000|2024-11-05 00:15:00|5973.6|5971.8|5973.7|5971.9|5974.6|5972.8|5973.1|5970.8|59
1730766000000|2024-11-05 00:20:00|5973.6|5971.8|5974.3|5971.3|5974.5|5972|5973.3|5970.8|50
1730766300000|2024-11-05 00:25:00|5974.2|5971.2|5973.2|5971.4|5974.3|5971.9|5973.2|5970.7|51
1730766600000|2024-11-05 00:30:00|5973.8|5970.8|5971.7|5968.7|5973.9|5970.9|5971.2|5968.2|45
1730766900000|2024-11-05 00:35:00|5971.6|5968.6|5970.6|5967.6|5971.6|5968.6|5967.7|5965.9|98
1730767200000|2024-11-05 00:40:00|5970.5|5967.5|5969.3|5966.3|5970.6|5967.6|5968.3|5965.8|108
1730767500000|2024-11-05 00:45:00|5969.2|5966.2|5969.6|5966.6|5970.2|5967.2|5968.7|5965.7|99
1730767800000|2024-11-05 00:50:00|5969.5|5966.5|5971.9|5968.9|5972|5969|5969.5|5966.5|105
1730768100000|2024-11-05 00:55:00|5971.8|5968.8|5972.1|5969.1|5972.4|5969.4|5970.2|5967.2|113
1730768400000|2024-11-05 01:00:00|5972|5969|5970.5|5967.5|5972.8|5970|5969.7|5967.2|246
1730768700000|2024-11-05 01:05:00|5970.3|5967.3|5969.8|5966.8|5970.4|5968.5|5968.5|5965.5|255
1730769000000|2024-11-05 01:10:00|5969.7|5966.7|5969.1|5967.3|5970.2|5967.6|5968.5|5966.3|222
1730769300000|2024-11-05 01:15:00|5969.2|5967.4|5970.5|5967.5|5970.6|5967.9|5968.6|5966|245
1730769600000|2024-11-05 01:20:00|5970.6|5967.6|5970.4|5968.6|5971.2|5968.7|5969.2|5966.7|179
1730769900000|2024-11-05 01:25:00|5971|5968|5971.9|5968.9|5972.7|5970.2|5970.2|5967.9|229
1730770200000|2024-11-05 01:30:00|5972|5969|5973.2|5971.4|5974.5|5972.3|5971.3|5968.8|327
1730770500000|2024-11-05 01:35:00|5973.3|5971.5|5973.5|5971.7|5974.4|5971.9|5971.4|5969|292
1730770800000|2024-11-05 01:40:00|5973.6|5971.8|5975.1|5972.1|5976.4|5973.9|5973.4|5971.6|189
1730771100000|2024-11-05 01:45:00|5975.5|5972.5|5980.1|5977.1|5980.2|5977.4|5975.4|5972.5|214
1730771400000|2024-11-05 01:50:00|5980|5977|5976.2|5974.4|5980|5977.8|5975.2|5972.9|292
1730771700000|2024-11-05 01:55:00|5976.3|5974.5|5977.4|5975.6|5979.2|5976.2|5975.8|5973.3|241
1730772000000|2024-11-05 02:00:00|5977.3|5975.5|5977.7|5975.9|5978.1|5976.3|5976.7|5974.9|245
1730772300000|2024-11-05 02:05:00|5977.8|5976|5980.2|5977.2|5980.9|5977.9|5977.5|5975.7|176
1730772600000|2024-11-05 02:10:00|5980.4|5977.4|5980.7|5977.7|5981.2|5978.5|5978.9|5976.5|192
1730772900000|2024-11-05 02:15:00|5980.8|5977.8|5980.2|5978.4|5981.6|5979.1|5979.8|5976.8|240
1730773200000|2024-11-05 02:20:00|5980|5978.2|5980|5978.2|5980.4|5978.6|5978.8|5977|200
1730773500000|2024-11-05 02:25:00|5980.1|5978.3|5978.7|5976.9|5980.5|5978.7|5978.6|5976.1|142
1730773800000|2024-11-05 02:30:00|5979.4|5976.4|5979|5977.2|5980.8|5977.8|5978.9|5976.2|135
1730774100000|2024-11-05 02:35:00|5978.9|5977.1|5979.5|5977.7|5980.4|5978.6|5978.8|5977|116
1730774400000|2024-11-05 02:40:00|5979.6|5977.8|5979.3|5977.5|5980.4|5978.6|5979|5977.2|100
1730774700000|2024-11-05 02:45:00|5979.2|5977.4|5977.3|5975.5|5979.3|5977.5|5976.2|5974.4|144
1730775000000|2024-11-05 02:50:00|5977.2|5975.4|5977.6|5975.8|5977.9|5976.1|5976.9|5975.1|127
1730775300000|2024-11-05 02:55:00|5977.7|5975.9|5976.4|5974.6|5978|5976.2|5976.2|5974.4|209
1730775600000|2024-11-05 03:00:00|5976.9|5973.9|5977.1|5975.3|5977.5|5975.7|5975.3|5973.5|156
1730775900000|2024-11-05 03:05:00|5977|5975.2|5976.6|5974.8|5977.2|5975.4|5976.5|5974.7|98
1730776200000|2024-11-05 03:10:00|5976.7|5974.9|5976.6|5974.8|5977.3|5975.5|5975.5|5973.7|208
1730776500000|2024-11-05 03:15:00|5976.5|5974.7|5977.4|5974.4|5978.3|5975.7|5976.2|5974.3|203
1730776800000|2024-11-05 03:20:00|5977.3|5974.3|5977.5|5974.5|5978.3|5975.3|5975.5|5973.1|212
1730777100000|2024-11-05 03:25:00|5977.7|5974.7|5979.6|5975.6|5979.9|5976.9|5977.6|5974.6|166
1730777400000|2024-11-05 03:30:00|5979.2|5975.2|5977.3|5974.3|5981.5|5978.5|5975.8|5972.8|252
1730777700000|2024-11-05 03:35:00|5977.1|5974.1|5976|5974.2|5977.5|5975|5975.3|5973.4|161
1730778000000|2024-11-05 03:40:00|5976.1|5974.3|5974.2|5972.4|5976.8|5975|5973.3|5971.3|214
1730778300000|2024-11-05 03:45:00|5974.3|5972.5|5976.5|5974.7|5976.6|5974.8|5974.1|5972.3|139
1730778600000|2024-11-05 03:50:00|5976.4|5974.6|5973.2|5971.4|5977.6|5975.3|5972.7|5970.9|219
1730778900000|2024-11-05 03:55:00|5973.3|5971.5|5972.2|5970.4|5974.8|5973|5970.8|5969|168
1730779200000|2024-11-05 04:00:00|5972.1|5970.3|5974.2|5971.2|5974.2|5972|5971.8|5969.4|163
1730779500000|2024-11-05 04:05:00|5974.1|5971.1|5974.8|5973|5974.8|5973|5972.2|5970.4|144
1730779800000|2024-11-05 04:10:00|5974.9|5973.1|5980|5977|5980.1|5977.5|5974.6|5971.9|114
1730780100000|2024-11-05 04:15:00|5979.9|5976.9|5980.3|5977.3|5980.3|5978|5978.7|5976.6|123
1730780400000|2024-11-05 04:20:00|5980.4|5977.4|5982.3|5979.3|5982.4|5979.4|5980.3|5977.3|74
1730780700000|2024-11-05 04:25:00|5982.2|5979.2|5982.4|5979.4|5983.2|5980.2|5982.2|5979.2|141
1730781000000|2024-11-05 04:30:00|5982.3|5979.3|5979.9|5976.9|5982.6|5979.6|5979.3|5976.8|90
1730781300000|2024-11-05 04:35:00|5980|5977|5981.3|5978.3|5981.3|5978.3|5979.5|5976.5|170
1730781600000|2024-11-05 04:40:00|5981.4|5978.4|5981.3|5978.3|5981.5|5978.5|5980|5977|164
1730781900000|2024-11-05 04:45:00|5981.2|5978.2|5979.9|5978.1|5981.4|5978.4|5978.9|5976.1|142
1730782200000|2024-11-05 04:50:00|5979.7|5977.9|5981.8|5980|5982.2|5980|5979.5|5977.1|127
1730782500000|2024-11-05 04:55:00|5981.7|5979.9|5979.7|5976.7|5982.3|5979.9|5978.7|5976.7|82
1730782800000|2024-11-05 05:00:00|5978.9|5977.1|5979.8|5978|5980.3|5978.5|5978.2|5976.4|225
1730783100000|2024-11-05 05:05:00|5979.7|5977.9|5981|5979.2|5981.8|5979.6|5979|5977|185
1730783400000|2024-11-05 05:10:00|5981.1|5979.3|5981.6|5978.6|5981.9|5979.9|5979.8|5977.6|170
1730783700000|2024-11-05 05:15:00|5981.1|5979.3|5982|5980.2|5983.2|5980.6|5981.1|5978.6|97
1730784000000|2024-11-05 05:20:00|5982.1|5980.3|5983|5981.2|5984.2|5981.7|5981.9|5980.1|141
1730784300000|2024-11-05 05:25:00|5982.8|5981|5983.2|5981.4|5983.9|5981.8|5982.2|5980.4|148
1730784600000|2024-11-05 05:30:00|5983.1|5981.3|5984.3|5981.3|5984.4|5982.2|5982.6|5980.1|189
1730784900000|2024-11-05 05:35:00|5984.4|5981.4|5983.9|5980.9|5984.4|5982|5983|5980.7|113
1730785200000|2024-11-05 05:40:00|5984|5981|5984.1|5981.1|5984.3|5981.3|5983.4|5980.4|62
1730785500000|2024-11-05 05:45:00|5984.2|5981.2|5986.8|5985|5987.4|5985|5984.1|5981.1|76
1730785800000|2024-11-05 05:50:00|5986.7|5984.9|5985.9|5984.1|5986.8|5984.9|5985.7|5983.7|114
1730786100000|2024-11-05 05:55:00|5986|5984.2|5984.4|5982.6|5986|5984.2|5984.4|5982.6|159
1730786400000|2024-11-05 06:00:00|5983.8|5982|5984.1|5982.3|5984.3|5982.5|5982.3|5980.5|123
1730786700000|2024-11-05 06:05:00|5984.2|5982.4|5983.3|5981.5|5984.5|5982.7|5982.2|5980.4|137
1730787000000|2024-11-05 06:10:00|5983.4|5981.6|5983.7|5981.9|5984.4|5982.6|5982.7|5980.5|77
1730787300000|2024-11-05 06:15:00|5983.8|5982|5985.7|5983.9|5985.8|5984|5982.8|5981|90
1730787600000|2024-11-05 06:20:00|5985.8|5984|5985.6|5982.6|5986.3|5984|5984.9|5982.6|120
1730787900000|2024-11-05 06:25:00|5985.4|5982.4|5986.1|5983.1|5986.7|5983.7|5983.8|5981.4|162
1730788200000|2024-11-05 06:30:00|5986.2|5983.2|5986.9|5985.1|5987.9|5985.3|5985.8|5982.8|247
1730788500000|2024-11-05 06:35:00|5986.8|5985|5988.2|5985.2|5988.5|5986.1|5986.5|5984.3|165
1730788800000|2024-11-05 06:40:00|5988.6|5985.6|5987.3|5985.5|5988.6|5986.4|5986.3|5984.2|158
1730789100000|2024-11-05 06:45:00|5987.4|5985.6|5988.6|5985.6|5988.8|5985.8|5987.1|5984.1|125
1730789400000|2024-11-05 06:50:00|5988.7|5985.7|5987.7|5985.9|5989|5986|5987.3|5985.2|101
1730789700000|2024-11-05 06:55:00|5987.6|5985.8|5988.9|5985.9|5989.3|5986.3|5987.3|5985.4|143
1730790000000|2024-11-05 07:00:00|5989|5986|5990.8|5987.8|5991.2|5988.2|5987.7|5985.4|189
1730790300000|2024-11-05 07:05:00|5990.7|5987.7|5993|5991.2|5993.5|5991.7|5990.7|5987.7|138
1730790600000|2024-11-05 07:10:00|5993.1|5991.3|5993.1|5991.3|5994.7|5992.3|5992|5989.4|151
1730790900000|2024-11-05 07:15:00|5993|5991.2|5993.6|5991.8|5995.2|5993.1|5992.6|5990.8|132
1730791200000|2024-11-05 07:20:00|5993.7|5991.9|5990.8|5989|5993.9|5991.9|5990.8|5989|117
1730791500000|2024-11-05 07:25:00|5990.9|5989.1|5994.6|5992.8|5995.4|5992.8|5990.3|5988.5|164
1730791800000|2024-11-05 07:30:00|5995.2|5992.2|5995.5|5992.5|5996|5993|5994.2|5991.2|127
1730792100000|2024-11-05 07:35:00|5995.4|5992.4|5997.2|5994.2|5997.4|5994.4|5995.4|5992.4|80
1730792400000|2024-11-05 07:40:00|5997.1|5994.1|5994.9|5993.1|5997.8|5994.8|5994.9|5992.3|104
1730792700000|2024-11-05 07:45:00|5994.8|5993|5993.9|5992.1|5995.2|5993|5993.7|5991|92
1730793000000|2024-11-05 07:50:00|5994.1|5992.3|5994.5|5992.7|5995.2|5992.8|5993.9|5991.4|72
1730793300000|2024-11-05 07:55:00|5994.4|5992.6|5995|5993.2|5995.2|5993.4|5993.8|5992|115
1730793600000|2024-11-05 08:00:00|5994.8|5993|5996.9|5993.9|5997.8|5995.3|5994.7|5992.5|187
1730793900000|2024-11-05 08:05:00|5997|5994|5997|5994|5998.6|5995.7|5996.1|5993.8|168
1730794200000|2024-11-05 08:10:00|5996.8|5993.8|5995.9|5994.1|5997.2|5994.8|5995.3|5992.8|171
1730794500000|2024-11-05 08:15:00|5995.8|5994|5997.7|5995.9|5999|5997.2|5995.8|5994|115
1730794800000|2024-11-05 08:20:00|5997.8|5996|5999.2|5997.4|6000.8|5997.8|5997.7|5995.5|167
1730795100000|2024-11-05 08:25:00|5999.6|5996.6|5999.4|5997.6|6001.1|5999.3|5998.6|5996.6|168
1730795400000|2024-11-05 08:30:00|5999.5|5997.7|6000.8|5999|6001|5999.2|5998.8|5997|115
1730795700000|2024-11-05 08:35:00|6000.9|5999.1|5999.6|5997.8|6001.2|5999.4|5999.4|5997.6|84
1730796000000|2024-11-05 08:40:00|5999.7|5997.9|6001.6|5998.6|6001.9|5999.3|5999.6|5997.8|92
1730796300000|2024-11-05 08:45:00|6001.5|5998.5|6000.2|5998.4|6002.5|6000.7|5999.8|5998|120
1730796600000|2024-11-05 08:50:00|6000.3|5998.5|6000.5|5998.7|6001.6|5999.8|6000.1|5998.3|79
1730796900000|2024-11-05 08:55:00|6000.6|5998.8|6001.6|5999.8|6001.7|5999.9|6000.3|5998.5|122
1730797200000|2024-11-05 09:00:00|6001.5|5999.7|6003|6001.2|6003.3|6001.5|6001.5|5999.7|147
1730797500000|2024-11-05 09:05:00|6002.9|6001.1|6002.6|6000.8|6004.2|6001.8|6002.4|5999.8|122
1730797800000|2024-11-05 09:10:00|6002.7|6000.9|6002.6|6000.8|6003.1|6001.3|6002|6000.2|79
1730798100000|2024-11-05 09:15:00|6002.3|6000.5|6002.4|6000.6|6002.7|6000.9|6001.7|5999.9|99
1730798400000|2024-11-05 09:20:00|6002.5|6000.7|6000.3|5997.3|6002.7|6000.9|5999.7|5997.3|112
1730798700000|2024-11-05 09:25:00|6000|5997|5998.5|5996.7|6000.4|5997.5|5997.3|5995.3|142
1730799000000|2024-11-05 09:30:00|5998.4|5996.6|5998.4|5996.6|5998.8|5997|5997.6|5995.8|96
1730799300000|2024-11-05 09:35:00|5998.6|5996.8|5998.6|5996.8|6000.1|5998.3|5998.3|5996.5|69
1730799600000|2024-11-05 09:40:00|5999.2|5996.2|6000.5|5998.7|6000.7|5998.9|5998.8|5996.2|67
1730799900000|2024-11-05 09:45:00|6000.6|5998.8|5999.5|5997.7|6000.9|5999.1|5999.5|5997.7|71
1730800200000|2024-11-05 09:50:00|5999.6|5997.8|5998.8|5997|6000.1|5998.3|5998.8|5997|83
1730800500000|2024-11-05 09:55:00|5998.7|5996.9|5999.3|5997.5|5999.5|5997.7|5998.1|5996.3|115
1730800800000|2024-11-05 10:00:00|5999.4|5997.6|5998.3|5996.5|6000.1|5998.2|5997.7|5995.9|94
1730801100000|2024-11-05 10:05:00|5998.2|5996.4|6001|5999.2|6001.3|5999.4|5997.8|5996|105
1730801400000|2024-11-05 10:10:00|6001.1|5999.3|6000.9|5997.9|6002.1|5999.4|6000.8|5997.9|98
1730801700000|2024-11-05 10:15:00|6001|5998|6000.4|5997.4|6001.4|5998.4|5999.6|5997|124
1730802000000|2024-11-05 10:20:00|5999.9|5996.9|5998.8|5997|6000|5997.4|5998.7|5995.9|77
1730802300000|2024-11-05 10:25:00|5999.6|5996.6|5999.6|5997.8|6000.3|5998.5|5999|5996.1|69
1730802600000|2024-11-05 10:30:00|5999.5|5997.7|5999.7|5996.7|5999.9|5997.8|5999.3|5996.4|67
1730802900000|2024-11-05 10:35:00|5999.8|5996.8|6001|5998|6001.3|5998.3|5999.8|5996.8|56
1730803200000|2024-11-05 10:40:00|6001.1|5998.1|6000.2|5998.4|6001.2|5998.6|5999.2|5997.4|66
1730803500000|2024-11-05 10:45:00|6000.1|5998.3|5999.7|5997.9|6000.7|5998.9|5999.4|5997.6|89
1730803800000|2024-11-05 10:50:00|5999.6|5997.8|5999.4|5997.6|5999.8|5998|5998.9|5997.1|67
1730804100000|2024-11-05 10:55:00|5999.3|5997.5|5999.9|5998.1|6000.8|5999|5999.2|5997.3|99
1730804400000|2024-11-05 11:00:00|6000|5998.2|6003.3|6001.5|6003.3|6001.5|6000|5998.2|96
1730804700000|2024-11-05 11:05:00|6003.2|6001.4|5999.8|5998|6003.5|6001.7|5999.7|5997.5|74
1730805000000|2024-11-05 11:10:00|5999.7|5997.9|5999.5|5997.7|6000.6|5998.8|5999.4|5997.6|78
1730805300000|2024-11-05 11:15:00|5999.6|5997.8|6000.6|5998.8|6000.6|5998.8|5998.7|5996.9|72
1730805600000|2024-11-05 11:20:00|6000.5|5998.7|6001|5999.2|6001.1|5999.3|6000.5|5998.7|64
1730805900000|2024-11-05 11:25:00|6000.9|5999.1|6003.3|6001.5|6003.7|6001.5|6000.7|5998.9|89
1730806200000|2024-11-05 11:30:00|6003.4|6001.6|6003.9|6002.1|6004|6002.2|6003.1|6001.3|74
1730806500000|2024-11-05 11:35:00|6004.7|6001.7|6004.7|6001.7|6005.6|6003.2|6003.8|6001.2|115
1730806800000|2024-11-05 11:40:00|6004.3|6001.3|6001.1|5999.3|6004.5|6001.8|6000.7|5998.9|92
1730807100000|2024-11-05 11:45:00|6001.2|5999.4|6000.5|5998.7|6001.7|5999.9|6000.5|5998.7|78
1730807400000|2024-11-05 11:50:00|6000.4|5998.6|6000.8|5999|6000.8|5999|5999.6|5997.8|77
1730807700000|2024-11-05 11:55:00|6000.7|5998.9|6000.9|5999.1|6001.8|6000|6000.4|5998.6|94
1730808000000|2024-11-05 12:00:00|6001|5999.2|6000.6|5998.8|6002.5|6000.7|6000.6|5998.8|109
1730808300000|2024-11-05 12:05:00|6000.5|5998.7|6000.6|5998.8|6001.8|6000|5999.6|5997.8|84
1730808600000|2024-11-05 12:10:00|6000.7|5998.9|6000|5998.2|6001|5999.2|5999.4|5997.6|102
1730808900000|2024-11-05 12:15:00|5999.9|5998.1|6000.2|5998.4|6000.6|5998.8|5999.4|5997.6|98
1730809200000|2024-11-05 12:20:00|6000.4|5998.6|5998.1|5995.1|6000.4|5998.6|5997.7|5994.8|124
1730809500000|2024-11-05 12:25:00|5998|5995|5998.3|5996.5|5998.5|5996.7|5997.1|5994.5|89
1730809800000|2024-11-05 12:30:00|5998.5|5996.7|5998.2|5996.4|5999.2|5996.8|5997.5|5994.9|79
1730810100000|2024-11-05 12:35:00|5998.3|5996.5|5998.5|5996.7|5999.1|5997.2|5998|5995.4|67
1730810400000|2024-11-05 12:40:00|5998.4|5996.6|5999.3|5997.5|5999.6|5997.8|5998.3|5996.5|99
1730810700000|2024-11-05 12:45:00|5999.4|5997.6|5998.4|5996.6|5999.4|5997.6|5998|5996.2|96
1730811000000|2024-11-05 12:50:00|5998.5|5996.7|5997.6|5995.8|5999.7|5997.9|5997.3|5995.5|143
1730811300000|2024-11-05 12:55:00|5997.7|5995.9|5998.4|5996.6|5999.2|5997.4|5997.3|5995.5|154
1730811600000|2024-11-05 13:00:00|5998.3|5996.5|5997.8|5996|5999.3|5997.5|5997|5995.2|167
1730811900000|2024-11-05 13:05:00|5997.9|5996.1|5998|5996.2|5998.5|5996.7|5997.3|5995.5|86
1730812200000|2024-11-05 13:10:00|5998.1|5996.3|5996.6|5994.8|5998.1|5996.3|5996|5994.2|122
1730812500000|2024-11-05 13:15:00|5996.7|5994.9|5996.6|5994.8|5997.8|5996|5996.6|5994.8|133
1730812800000|2024-11-05 13:20:00|5996.3|5994.5|5998.1|5996.3|5998.5|5996.7|5995.3|5993.5|144
1730813100000|2024-11-05 13:25:00|5998.2|5996.4|5999|5996|5999.1|5997.3|5997.5|5995.7|148
1730813400000|2024-11-05 13:30:00|5998.7|5995.7|5999.8|5998|6000|5998.2|5996.5|5994.7|217
1730813700000|2024-11-05 13:35:00|6000|5998.2|6001.9|5998.9|6002.1|6000|5998.8|5997|223
1730814000000|2024-11-05 13:40:00|6002|5999|5999.7|5997.9|6002|5999.1|5998.9|5997.1|185
1730814300000|2024-11-05 13:45:00|5999.6|5997.8|5999.7|5997.9|6000.4|5998.2|5998.8|5995.8|206
1730814600000|2024-11-05 13:50:00|5999.6|5997.8|5999.8|5998|6001|5998.6|5998.5|5996.5|208
1730814900000|2024-11-05 13:55:00|5999.9|5998.1|5998.4|5996.6|6001.7|5999.7|5998.3|5996.5|196
1730815200000|2024-11-05 14:00:00|5998.3|5996.5|5998.1|5995.1|5999.7|5997.4|5996.9|5994.3|229
1730815500000|2024-11-05 14:05:00|5998|5995|6001|5998|6001|5998|5996.4|5994|186
1730815800000|2024-11-05 14:10:00|6000.9|5997.9|6005.3|6003.5|6005.4|6003.6|6000.5|5997.6|165
1730816100000|2024-11-05 14:15:00|6005.2|6003.4|6007.7|6004.7|6007.7|6005.2|6005.1|6003.3|116
1730816400000|2024-11-05 14:20:00|6007.5|6004.5|6008.3|6005.3|6012.2|6009.5|6007.2|6004.2|189
1730816700000|2024-11-05 14:25:00|6008.2|6005.2|6007.3|6005.5|6008.9|6007.1|6007.1|6004.6|186
1730817000000|2024-11-05 14:30:00|6007.2|6005.4|6009.8|6008|6010.1|6008|6006.8|6004.7|345
1730817300000|2024-11-05 14:35:00|6010|6008.2|6009.5|6007.7|6011.3|6009.5|6008.3|6006.2|321
1730817600000|2024-11-05 14:40:00|6009.6|6007.8|6010.9|6007.9|6012.3|6009.8|6009.2|6006.9|331
1730817900000|2024-11-05 14:45:00|6010.8|6007.8|6007.5|6005.7|6011.2|6008.2|6006.2|6004.4|291
1730818200000|2024-11-05 14:50:00|6007.6|6005.8|6008.4|6006.6|6009|6007.2|6006.7|6004.9|302
1730818500000|2024-11-05 14:55:00|6008.5|6006.7|6008.7|6004.7|6010.1|6007|6007|6004|274
1730818800000|2024-11-05 15:00:00|6003.8|5999.8|6002.3|6000.5|6006.6|6003.6|5999.5|5996.5|625
1730819100000|2024-11-05 15:05:00|6002.1|6000.3|5999.5|5997.7|6002.5|6000.7|5998.2|5996.4|484
1730819400000|2024-11-05 15:10:00|5999.6|5997.8|5998.6|5996.8|6001.2|5999.4|5998.1|5996.3|412
1730819700000|2024-11-05 15:15:00|5998.5|5996.7|6000.1|5997.1|6000.1|5997.5|5995.9|5994.1|321
1730820000000|2024-11-05 15:20:00|5999.9|5996.9|6002.3|5999.3|6002.3|5999.3|5997.2|5995.4|268
1730820300000|2024-11-05 15:25:00|6002.4|5999.4|6000.3|5998.5|6003|6001.2|5999.7|5997.4|266
1730820600000|2024-11-05 15:30:00|6000.4|5998.6|6004.4|6002.6|6004.4|6002.6|6000.4|5998.6|267
1730820900000|2024-11-05 15:35:00|6004.3|6002.5|5999.9|5998.1|6006|6003.6|5999.7|5997.5|289
1730821200000|2024-11-05 15:40:00|5999.8|5998|6001.3|5999.5|6001.3|5999.5|5998.1|5996.3|305
1730821500000|2024-11-05 15:45:00|6001.2|5999.4|6002.3|6000.5|6003.4|6001.6|5999.8|5998|294
1730821800000|2024-11-05 15:50:00|6002.1|6000.3|6000.3|5998.5|6002.4|6000.6|5999|5997.2|309
1730822100000|2024-11-05 15:55:00|6000.4|5998.6|5999.1|5997.3|6001.6|5999.8|5998.9|5997.1|310
1730822400000|2024-11-05 16:00:00|5999|5997.2|5999.2|5997.4|6000.6|5998.8|5998.6|5996.8|321
1730822700000|2024-11-05 16:05:00|5999.1|5997.3|6003.3|6001.5|6003.3|6001.5|5998.6|5996.8|262
1730823000000|2024-11-05 16:10:00|6003.4|6001.6|6004.9|6003.1|6005|6003.2|6001.8|6000|178
1730823300000|2024-11-05 16:15:00|6005|6003.2|6005.4|6003.6|6005.7|6003.9|6002.8|6001|198
1730823600000|2024-11-05 16:20:00|6005.8|6004|6004.5|6002.7|6006.4|6004.2|6003.4|6001.6|193
1730823900000|2024-11-05 16:25:00|6004.6|6002.8|6001.9|5998.9|6006.2|6003.4|6001.7|5998.7|209
1730824200000|2024-11-05 16:30:00|6002|5999|6003.4|6000.4|6004.3|6001.3|6001.5|5998.5|204
1730824500000|2024-11-05 16:35:00|6003.3|6000.3|6000.7|5997.7|6003.4|6000.4|6000.3|5997.3|148
1730824800000|2024-11-05 16:40:00|6000.6|5997.6|5999.6|5997.8|6000.7|5998.3|5998.2|5996.4|159
1730825100000|2024-11-05 16:45:00|5999.7|5997.9|5998.7|5996.9|6000.1|5998.3|5998.3|5996.5|157
1730825400000|2024-11-05 16:50:00|5998.6|5996.8|5999.7|5997.9|5999.7|5997.9|5997.9|5996.1|131
1730825700000|2024-11-05 16:55:00|5999.6|5997.8|5999|5997.2|5999.8|5998|5998.7|5996.9|155
1730826000000|2024-11-05 17:00:00|5999.1|5997.3|5998.2|5996.4|5999.5|5997.7|5998|5996.2|206
1730826300000|2024-11-05 17:05:00|5998.3|5996.5|5998.3|5996.5|5999.2|5997.4|5997.8|5996|135
1730826600000|2024-11-05 17:10:00|5998.4|5996.6|5999.6|5997.8|5999.6|5997.8|5997.4|5995.6|131
1730826900000|2024-11-05 17:15:00|5999.7|5997.9|5999.5|5997.7|6000.2|5998.4|5999.3|5997.5|122
1730827200000|2024-11-05 17:20:00|5999.4|5997.6|6000.1|5998.3|6000.2|5998.4|5998|5996.2|122
1730827500000|2024-11-05 17:25:00|6000|5998.2|5998.1|5996.3|6000|5998.2|5997.4|5995.6|129
1730827800000|2024-11-05 17:30:00|5998|5996.2|5998.4|5996.6|5998.7|5996.9|5997.4|5995.6|125
1730828100000|2024-11-05 17:35:00|5998.3|5996.5|5999.1|5997.3|5999.9|5998.1|5997.7|5995.9|101
1730828400000|2024-11-05 17:40:00|5999|5997.2|6001.5|5999.7|6002.2|6000.4|5999|5997.2|117
1730828700000|2024-11-05 17:45:00|6001.4|5999.6|6000.9|5999.1|6002|6000.2|6000.3|5998.5|109
1730829000000|2024-11-05 17:50:00|6001|5999.2|6001.2|5999.4|6002.1|5999.7|5999.9|5998.1|148
1730829300000|2024-11-05 17:55:00|6001.1|5999.3|6001|5998|6002.1|5999.8|5999.9|5997.7|150
1730829600000|2024-11-05 18:00:00|6000.9|5997.9|6003.5|6001.7|6003.5|6001.7|6000.3|5997.7|268
1730829900000|2024-11-05 18:05:00|6003.6|6001.8|6003|6001.2|6004|6002.2|6002.5|6000.7|183
1730830200000|2024-11-05 18:10:00|6002.9|6001.1|6003.1|6001.3|6004.2|6002.4|6002.2|6000.4|166
1730830500000|2024-11-05 18:15:00|6003.2|6001.4|6004.3|6002.5|6004.4|6002.6|6003|6001.2|113
1730830800000|2024-11-05 18:20:00|6004.4|6002.6|6002.5|6000.7|6004.4|6002.6|6002|6000.2|134
1730831100000|2024-11-05 18:25:00|6002.6|6000.8|6002.2|6000.4|6003.6|6001.8|6001.9|6000.1|123
1730831400000|2024-11-05 18:30:00|6002.3|6000.5|6001.7|5999.9|6002.8|6001|6001.4|5999.6|158
1730831700000|2024-11-05 18:35:00|6001.6|5999.8|5999.6|5996.6|6001.7|5999.9|5998.9|5995.9|226
1730832000000|2024-11-05 18:40:00|5999.7|5996.7|5999.6|5997.8|6000.4|5998.2|5999.1|5996.4|125
1730832300000|2024-11-05 18:45:00|6000.1|5997.1|5998.4|5996.6|6000.6|5998.8|5998.3|5996.5|158
1730832600000|2024-11-05 18:50:00|5998.5|5996.7|5998.6|5996.8|5999.7|5997.9|5998.1|5996.3|120
1730832900000|2024-11-05 18:55:00|5998.4|5996.6|5997.5|5995.7|5998.8|5997|5996.7|5994.9|162
1730833200000|2024-11-05 19:00:00|5997.4|5995.6|5995.6|5993.8|5998.4|5996.1|5995.5|5993.3|228
1730833500000|2024-11-05 19:05:00|5995.5|5993.7|5996.2|5994.4|5996.2|5994.4|5994.7|5992.4|160
1730833800000|2024-11-05 19:10:00|5996.3|5994.5|5995.4|5993.6|5996.9|5995.1|5995.4|5993.6|109
1730834100000|2024-11-05 19:15:00|5995.3|5993.5|5996.8|5995|5997|5995.2|5995.1|5993.3|134
1730834400000|2024-11-05 19:20:00|5996.7|5994.9|5997.5|5994.5|5997.5|5994.9|5995.7|5992.8|93
1730834700000|2024-11-05 19:25:00|5997.4|5994.4|5997.9|5994.9|6000.2|5997.2|5997.3|5994.3|95
1730835000000|2024-11-05 19:30:00|5998|5995|5998.3|5996.5|5998.6|5996.8|5996.7|5994.9|179
1730835300000|2024-11-05 19:35:00|5998.4|5996.6|5998.1|5996.3|5998.8|5997|5997.7|5995.9|135
1730835600000|2024-11-05 19:40:00|5998.2|5996.4|5999.1|5997.3|6000.1|5997.8|5998.1|5996.3|120
1730835900000|2024-11-05 19:45:00|5999.2|5997.4|6000.1|5998.3|6000.6|5998.8|5999.1|5997.3|111
1730836200000|2024-11-05 19:50:00|6000|5998.2|5998.2|5996.4|6000.2|5998.3|5998.1|5996.3|144
1730836500000|2024-11-05 19:55:00|5998.3|5996.5|5997.9|5996.1|5999.2|5997.4|5997.6|5995.6|138
1730836800000|2024-11-05 20:00:00|5997.7|5995.9|5996.6|5994.8|5997.7|5995.9|5995.5|5993.7|183
1730837100000|2024-11-05 20:05:00|5996.8|5995|5996.8|5995|5997.4|5995.6|5996.7|5994.9|136
1730837400000|2024-11-05 20:10:00|5996.9|5995.1|5996.8|5995|5998.1|5996.3|5996.4|5994.6|231
1730837700000|2024-11-05 20:15:00|5996.6|5994.8|5996.2|5994.4|5996.9|5995.1|5995.3|5993.5|217
1730838000000|2024-11-05 20:20:00|5996.3|5994.5|5996.6|5994.8|5997.1|5995.3|5995.2|5993.4|198
1730838300000|2024-11-05 20:25:00|5996.7|5994.9|5997.5|5995.7|5997.7|5995.9|5995.6|5993.8|120
1730838600000|2024-11-05 20:30:00|5997.4|5995.6|5996.1|5994.3|5997.8|5996|5995.3|5992.9|125
1730838900000|2024-11-05 20:35:00|5995.8|5994|5995.6|5993.8|5996.1|5994.3|5995.4|5993.6|54
1730839200000|2024-11-05 20:40:00|5995.7|5993.9|5994.6|5992.8|5995.7|5993.9|5994.2|5992.4|105
1730839500000|2024-11-05 20:45:00|5994.5|5992.7|5994.5|5992.7|5994.7|5992.9|5994|5992.2|114
1730839800000|2024-11-05 20:50:00|5994.4|5992.6|5993.7|5991.9|5994.8|5993|5993.4|5991.6|135
1730840100000|2024-11-05 20:55:00|5993.9|5992.1|5995.8|5992.8|5996|5993|5993.2|5990.9|86
1730840400000|2024-11-05 21:00:00|5995.9|5992.9|5996.1|5993.1|5996.1|5993.1|5993.3|5991.5|112
1730840700000|2024-11-05 21:05:00|5996|5993|5997.7|5994.7|5997.8|5994.8|5996|5993|55
1730841000000|2024-11-05 21:10:00|5997.8|5994.8|5999.2|5996.2|5999.4|5996.4|5997.7|5994.7|26
1730841300000|2024-11-05 21:15:00|5999.3|5996.3|5999.8|5996.8|5999.9|5996.9|5998.8|5995.8|35
1730841600000|2024-11-05 21:20:00|5999.6|5996.6|5998.8|5995.8|5999.6|5996.6|5998.7|5995.7|25
1730841900000|2024-11-05 21:25:00|5998.7|5995.7|6000.1|5997.1|6000.3|5997.3|5997.8|5994.8|62
1730842200000|2024-11-05 21:30:00|5999.8|5996.8|6000.1|5997.1|6000.6|5997.6|5999.6|5996.6|79
1730842500000|2024-11-05 21:35:00|6000.3|5997.3|6000.6|5997.6|6001.6|5998.6|5999.8|5996.8|45
1730842800000|2024-11-05 21:40:00|6000.7|5997.7|6001|5997|6001.6|5998.4|6000.2|5997|122
1730843100000|2024-11-05 21:45:00|5999.1|5995.1|6009.7|6006.7|6016.8|6012.8|5999.1|5995.1|307
1730843400000|2024-11-05 21:50:00|6009.6|6006.6|6008.4|6005.4|6011.3|6008.3|6008.2|6005.2|146
1730843700000|2024-11-05 21:55:00|6009.3|6004.5|6009.9|6004.1|6010|6005|6007.3|6002.4|434
1730844000000|2024-11-05 22:00:00|6011.6|6005.8|6011.8|6006|6012.7|6006.9|6011.6|6005.8|18
1730844300000|2024-11-05 22:05:00|6012.1|6006.3|6009.4|6003.6|6013.1|6007.3|6009.3|6003.5|117
1730844600000|2024-11-05 22:10:00|6009.3|6003.5|6009.3|6003.5|6010.1|6004.3|6008.9|6003.1|31
1730844900000|2024-11-05 22:15:00|6009.2|6003.4|6008|6002.2|6010.1|6004.3|6002.7|5996.9|153
1730845200000|2024-11-05 22:20:00|6008.2|6002.4|6005.6|5999.8|6008.2|6002.4|6001.6|5995.8|88
1730845500000|2024-11-05 22:25:00|6006.3|6000.5|6008.4|6002.6|6009.1|6003.3|6001.7|5995.9|503
1730845800000|2024-11-05 22:30:00|6008.3|6002.5|6008.3|6002.5|6008.6|6002.8|6008|6002.2|32
1730846100000|2024-11-05 22:35:00|6008.2|6002.4|6008.4|6002.6|6008.4|6002.6|6008.2|6002.4|15
1730846400000|2024-11-05 22:40:00|6008.3|6002.5|6008|6002.2|6008.5|6002.7|6008|6002.2|21
1730846700000|2024-11-05 22:45:00|6008.1|6002.3|6008.1|6002.3|6008.2|6002.4|6007.9|6002.1|26
1730847000000|2024-11-05 22:50:00|6008.2|6002.4|6008.1|6002.3|6008.2|6002.4|6008.1|6002.3|8
1730847300000|2024-11-05 22:55:00|6008.2|6002.4|6004.8|5999|6008.3|6002.5|6004.7|5998.9|68
1730847600000|2024-11-05 23:00:00|6004.7|5998.9|6006.7|6001.1|6008.4|6002.6|6004.7|5998.5|240
1730847900000|2024-11-05 23:05:00|6005.8|6002|6004.6|6001.6|6006|6002.1|6004|6000.2|184
1730848200000|2024-11-05 23:10:00|6004.7|6001.8|6001.2|5998.2|6005|6002|6001.2|5998.1|161
1730848500000|2024-11-05 23:15:00|6001.1|5998.1|5999.1|5996.1|6001.1|5998.1|5996.4|5993.4|162
1730848800000|2024-11-05 23:20:00|5999|5996|5999.8|5996.8|6000.6|5997.6|5998.6|5995.6|140
1730849100000|2024-11-05 23:25:00|5999.5|5996.5|6003|6000|6004.6|6001.6|5999.5|5996.5|167
1730849400000|2024-11-05 23:30:00|6003.3|6000.3|6004.1|6001.1|6004.8|6001.8|6002.8|5999.8|128
1730849700000|2024-11-05 23:35:00|6004|6001|6003.3|6000.3|6004|6001|6000.9|5997.9|116
1730850000000|2024-11-05 23:40:00|6003.2|6000.2|6007.2|6004.2|6007.2|6004.2|6002.7|5999.7|197
1730850300000|2024-11-05 23:45:00|6007.4|6004.4|6010.3|6007.3|6010.7|6007.7|6004.9|6001.9|271
1730850600000|2024-11-05 23:50:00|6010.4|6007.4|6014.3|6011.3|6014.5|6011.5|6008.8|6005.8|211
1730850900000|2024-11-05 23:55:00|6014.4|6011.4|6017.5|6014.5|6020.8|6017.8|6014.3|6011.3|357
1730851200000|2024-11-06 00:00:00|6017.6|6014.6|6019.8|6016.8|6022.4|6019.4|6014.4|6011.4|407
1730851500000|2024-11-06 00:05:00|6019.7|6016.7|6014.9|6011.9|6020.6|6017.6|6012.9|6009.9|389
1730851800000|2024-11-06 00:10:00|6015.1|6012.1|6007.2|6004.2|6015.2|6012.2|6004.5|6001.5|499
1730852100000|2024-11-06 00:15:00|6007.3|6004.3|6003.7|6000.7|6011.6|6008.6|6003.5|6000.5|491
1730852400000|2024-11-06 00:20:00|6003.8|6000.8|5989.6|5986.6|6005.3|6002.3|5988.9|5985.9|622
1730852700000|2024-11-06 00:25:00|5989.7|5986.7|5989.8|5986.8|5992.1|5989.1|5987.1|5984.1|494
1730853000000|2024-11-06 00:30:00|5989.7|5986.7|5980.9|5977.9|5990|5987|5976.4|5973.4|668
1730853300000|2024-11-06 00:35:00|5980.8|5977.8|5980.2|5977.2|5986.6|5983.6|5979.1|5976.1|552
1730853600000|2024-11-06 00:40:00|5979.9|5976.9|5979.7|5976.7|5980.9|5977.9|5975.2|5972.2|548
1730853900000|2024-11-06 00:45:00|5979.5|5976.5|5974.4|5971.4|5979.5|5976.5|5971.6|5968.6|586
1730854200000|2024-11-06 00:50:00|5974.3|5971.3|5973.3|5970.3|5978.4|5975.4|5971.9|5969.1|518
1730854500000|2024-11-06 00:55:00|5973.2|5970.2|5967.5|5965.7|5974.9|5971.9|5966.8|5963.8|457
1730854800000|2024-11-06 01:00:00|5968|5966.2|5962.9|5959.9|5970.1|5967.1|5962.3|5959.3|703
1730855100000|2024-11-06 01:05:00|5962.6|5959.6|5966|5963|5966.4|5963.4|5959|5956|655
1730855400000|2024-11-06 01:10:00|5965.9|5962.9|5972.8|5969.8|5973.8|5971.1|5965.2|5962.2|632
1730855700000|2024-11-06 01:15:00|5973|5970|5973.4|5970.4|5980.8|5977.8|5973|5970|637
1730856000000|2024-11-06 01:20:00|5973.3|5970.3|5969.8|5966.8|5975.7|5972.7|5968.4|5965.9|588
1730856300000|2024-11-06 01:25:00|5969.9|5966.9|5967.7|5964.7|5972.6|5969.6|5966.5|5964.2|480
1730856600000|2024-11-06 01:30:00|5967.8|5964.8|5968.7|5965.7|5969.6|5967.1|5966|5963.8|534
1730856900000|2024-11-06 01:35:00|5968.3|5965.3|5967.7|5964.7|5971.6|5968.6|5966.4|5964|499
1730857200000|2024-11-06 01:40:00|5967.6|5964.6|5975.3|5972.3|5976.4|5973.7|5966.9|5963.9|531
1730857500000|2024-11-06 01:45:00|5975.4|5972.4|5972.8|5969.8|5978.3|5975.7|5972.7|5969.8|534
1730857800000|2024-11-06 01:50:00|5973|5970|5978.4|5976.6|5978.9|5977.1|5973|5970|550
1730858100000|2024-11-06 01:55:00|5977.9|5976.1|5974.3|5971.3|5980.4|5977.8|5974.3|5971.3|500
1730858400000|2024-11-06 02:00:00|5973.8|5970.8|5972.8|5969.8|5977.2|5974.2|5971.5|5968.5|529
1730858700000|2024-11-06 02:05:00|5972.7|5969.7|5966.6|5963.6|5974.1|5971.5|5965.7|5962.7|552
1730859000000|2024-11-06 02:10:00|5966.7|5963.7|5961.7|5958.7|5967.5|5965|5960.1|5957.5|616
1730859300000|2024-11-06 02:15:00|5961.8|5958.8|5962.3|5959.3|5963.4|5961.6|5959.2|5957.4|573
1730859600000|2024-11-06 02:20:00|5961.8|5958.8|5963.7|5961.9|5965.9|5963.4|5961.2|5958.2|538
1730859900000|2024-11-06 02:25:00|5964.3|5961.3|5953.9|5952.1|5964.3|5961.9|5953.9|5951.5|522
1730860200000|2024-11-06 02:30:00|5953.8|5952|5946.5|5943.5|5955.9|5954.1|5946.1|5943.1|637
1730860500000|2024-11-06 02:35:00|5946.7|5943.7|5946.2|5943.2|5949.7|5946.7|5942.2|5939.2|692
1730860800000|2024-11-06 02:40:00|5945.7|5942.7|5946.4|5943.4|5953.4|5950.4|5945.3|5942.3|650
1730861100000|2024-11-06 02:45:00|5946.5|5943.5|5946.9|5943.9|5950|5947|5943.4|5940.4|574
1730861400000|2024-11-06 02:50:00|5947|5944|5944.4|5941.4|5948.9|5945.9|5939.4|5936.4|641
1730861700000|2024-11-06 02:55:00|5944.7|5941.7|5941.3|5938.3|5946.5|5943.5|5939.7|5936.7|608
1730862000000|2024-11-06 03:00:00|5941.5|5938.5|5936.4|5933.4|5942|5939|5934.8|5931.8|591
1730862300000|2024-11-06 03:05:00|5936.3|5933.3|5941.3|5938.3|5942|5939|5930.4|5927.4|661
1730862600000|2024-11-06 03:10:00|5941.4|5938.4|5944.7|5941.7|5950|5947|5935.5|5932.5|748
1730862900000|2024-11-06 03:15:00|5944.9|5941.9|5947.9|5944.9|5951.9|5948.9|5940.7|5937.7|674
1730863200000|2024-11-06 03:20:00|5946.8|5943.8|5949|5946|5956|5953|5946.8|5943.8|601
1730863500000|2024-11-06 03:25:00|5948.9|5945.9|5940.3|5937.3|5950|5947|5939.1|5936.1|531
1730863800000|2024-11-06 03:30:00|5939.9|5936.9|5938.1|5935.1|5943.2|5940.2|5937.8|5934.8|569
1730864100000|2024-11-06 03:35:00|5938.3|5935.3|5931.8|5928.8|5939.8|5936.8|5930.2|5927.2|565
1730864400000|2024-11-06 03:40:00|5931.9|5928.9|5928.3|5925.3|5932.3|5929.3|5923.9|5920.9|699
1730864700000|2024-11-06 03:45:00|5928.4|5925.4|5926.2|5923.2|5930|5927|5925.9|5922.9|583
1730865000000|2024-11-06 03:50:00|5926.4|5923.4|5921.8|5918.8|5927|5924|5920.5|5917.5|523
1730865300000|2024-11-06 03:55:00|5921.7|5918.7|5921.1|5918.1|5924|5921|5917.1|5914.1|555
1730865600000|2024-11-06 04:00:00|5921|5918|5922.5|5919.5|5926.4|5923.4|5918.6|5915.6|615
1730865900000|2024-11-06 04:05:00|5922.3|5919.3|5925|5922|5926.8|5923.8|5922.1|5919.1|516
1730866200000|2024-11-06 04:10:00|5925.1|5922.1|5929|5926|5929.4|5926.4|5920.6|5917.6|530
1730866500000|2024-11-06 04:15:00|5928.9|5925.9|5926.5|5923.5|5929.7|5926.7|5925.8|5922.8|529
1730866800000|2024-11-06 04:20:00|5926.6|5923.6|5926.7|5923.7|5928.9|5925.9|5925.2|5922.2|451
1730867100000|2024-11-06 04:25:00|5926.9|5923.9|5922.7|5919.7|5927.8|5924.8|5921.8|5918.8|407
1730867400000|2024-11-06 04:30:00|5922.6|5919.6|5928.8|5925.8|5929|5926|5922.4|5919.4|413
1730867700000|2024-11-06 04:35:00|5928.9|5925.9|5933.5|5930.5|5935|5932|5928|5925|464
1730868000000|2024-11-06 04:40:00|5933.6|5930.6|5932.8|5929.8|5938.6|5935.6|5932.1|5929.1|533
1730868300000|2024-11-06 04:45:00|5932.7|5929.7|5933.4|5930.4|5933.9|5930.9|5931.3|5928.3|404
1730868600000|2024-11-06 04:50:00|5933.5|5930.5|5935.3|5932.3|5937.2|5934.2|5932.9|5929.9|432
1730868900000|2024-11-06 04:55:00|5935.4|5932.4|5938|5935|5938.2|5935.2|5933.2|5930.2|407
1730869200000|2024-11-06 05:00:00|5937.9|5934.9|5939.8|5936.8|5947.2|5944.2|5935.9|5932.9|577
1730869500000|2024-11-06 05:05:00|5939.7|5936.7|5943.1|5940.1|5949.7|5946.7|5939.4|5936.4|552
1730869800000|2024-11-06 05:10:00|5942.9|5939.9|5943.5|5940.5|5950.8|5947.8|5941.8|5938.8|589
1730870100000|2024-11-06 05:15:00|5943.7|5940.7|5948.6|5945.6|5950.8|5947.8|5943.7|5940.7|597
1730870400000|2024-11-06 05:20:00|5948.7|5945.7|5946.1|5943.1|5956|5953|5945.6|5942.6|659
1730870700000|2024-11-06 05:25:00|5946.3|5943.3|5942.7|5939.7|5949.5|5946.5|5942.2|5939.2|615
1730871000000|2024-11-06 05:30:00|5942.6|5939.6|5938|5935|5942.6|5939.6|5937.5|5934.5|524
1730871300000|2024-11-06 05:35:00|5938.1|5935.1|5939|5936|5939.1|5936.1|5932.5|5929.5|482
1730871600000|2024-11-06 05:40:00|5939.3|5936.3|5939.2|5936.2|5942.7|5939.7|5936.8|5933.8|499
1730871900000|2024-11-06 05:45:00|5939.1|5936.1|5940.3|5937.3|5942.8|5939.8|5938.6|5935.6|531
1730872200000|2024-11-06 05:50:00|5940.4|5937.4|5940.1|5937.1|5944.4|5941.4|5938.7|5935.7|479
1730872500000|2024-11-06 05:55:00|5940.2|5937.2|5938.3|5935.3|5941.7|5938.7|5937.5|5934.8|422
1730872800000|2024-11-06 06:00:00|5938.1|5935.1|5936.5|5933.5|5939.8|5936.8|5935.7|5932.9|539
1730873100000|2024-11-06 06:05:00|5936.7|5933.7|5936.1|5933.1|5938.8|5935.8|5934.9|5931.9|500
1730873400000|2024-11-06 06:10:00|5936|5933|5929.3|5926.3|5936.8|5933.8|5928.1|5925.1|430
1730873700000|2024-11-06 06:15:00|5929.4|5926.4|5931.7|5928.7|5932.8|5929.8|5927.7|5924.7|508
1730874000000|2024-11-06 06:20:00|5931.3|5928.3|5928.3|5925.3|5933|5930|5928|5925|449
1730874300000|2024-11-06 06:25:00|5928.6|5925.6|5925.1|5922.1|5929.7|5926.7|5924.2|5921.2|442
1730874600000|2024-11-06 06:30:00|5925|5922|5917.1|5914.1|5925.1|5922.1|5916.3|5913.3|490
1730874900000|2024-11-06 06:35:00|5917|5914|5917.6|5914.6|5921.5|5918.6|5915.9|5912.9|556
1730875200000|2024-11-06 06:40:00|5917.7|5914.7|5916.7|5913.7|5918.9|5915.9|5913.1|5910.5|510
1730875500000|2024-11-06 06:45:00|5916.6|5913.6|5916.2|5913.2|5919.2|5916.2|5915.3|5912.3|528
1730875800000|2024-11-06 06:50:00|5916.1|5913.1|5921.6|5918.6|5921.8|5918.8|5916|5913|501
1730876100000|2024-11-06 06:55:00|5921.5|5918.5|5922.6|5919.6|5925.1|5922.1|5921.2|5918.2|422
1730876400000|2024-11-06 07:00:00|5922.7|5919.7|5926|5923|5926.4|5923.4|5920.4|5917.4|507
1730876700000|2024-11-06 07:05:00|5926.1|5923.1|5927.4|5924.4|5928.8|5925.8|5923.6|5920.6|539
1730877000000|2024-11-06 07:10:00|5927.3|5924.3|5932.3|5929.3|5932.4|5929.4|5924.4|5921.4|545
1730877300000|2024-11-06 07:15:00|5932.4|5929.4|5930.6|5927.6|5933.2|5930.2|5928.9|5925.9|540
1730877600000|2024-11-06 07:20:00|5930.8|5927.8|5929.2|5926.2|5931.8|5928.8|5929|5926|375
1730877900000|2024-11-06 07:25:00|5929.1|5926.1|5934.1|5931.1|5935.2|5932.2|5927.8|5924.8|471
1730878200000|2024-11-06 07:30:00|5934|5931|5937.3|5934.3|5937.3|5934.3|5932.8|5929.8|520
1730878500000|2024-11-06 07:35:00|5937.4|5934.4|5935.2|5932.2|5940.8|5937.8|5933.3|5930.3|556
1730878800000|2024-11-06 07:40:00|5935.3|5932.3|5933.7|5930.7|5936.6|5933.6|5932.3|5929.3|564
1730879100000|2024-11-06 07:45:00|5933.8|5930.8|5939.8|5936.8|5940.9|5937.9|5933.5|5930.5|521
1730879400000|2024-11-06 07:50:00|5939.5|5936.5|5936.2|5933.2|5939.8|5936.8|5931.5|5928.5|569
1730879700000|2024-11-06 07:55:00|5936.1|5933.1|5933.3|5930.3|5936.4|5933.8|5932.3|5929.3|450
1730880000000|2024-11-06 08:00:00|5932.7|5929.7|5941.7|5938.7|5942.5|5939.5|5931.3|5928.3|528
1730880300000|2024-11-06 08:05:00|5941.4|5938.4|5941.3|5938.3|5943.5|5940.5|5938.2|5935.2|482
1730880600000|2024-11-06 08:10:00|5941.4|5938.4|5939|5936|5941.4|5938.4|5937.7|5934.7|448
1730880900000|2024-11-06 08:15:00|5939.3|5936.3|5943.1|5940.1|5943.4|5940.4|5937.4|5934.4|448
1730881200000|2024-11-06 08:20:00|5943.2|5940.2|5945.2|5942.2|5947|5944.6|5941.8|5938.8|413
1730881500000|2024-11-06 08:25:00|5945.3|5942.3|5945.1|5943.3|5947.4|5944.4|5943.8|5941.4|407
1730881800000|2024-11-06 08:30:00|5945.5|5943.7|5951.1|5948.1|5951.6|5948.6|5945.3|5943.2|418
1730882100000|2024-11-06 08:35:00|5951|5948|5958.1|5955.1|5959.2|5956.2|5950.1|5947.1|479
1730882400000|2024-11-06 08:40:00|5958.2|5955.2|5957.4|5955.6|5959.7|5957.3|5955.6|5953.6|463
1730882700000|2024-11-06 08:45:00|5957.5|5955.7|5967.7|5964.7|5969.7|5967.1|5957.2|5954.8|435
1730883000000|2024-11-06 08:50:00|5967.8|5964.8|5965.3|5962.3|5973.2|5970.2|5964.6|5961.9|497
1730883300000|2024-11-06 08:55:00|5965.4|5962.4|5967.6|5965.8|5970.6|5968.5|5964.2|5961.8|427
1730883600000|2024-11-06 09:00:00|5968|5965|5962.9|5961.1|5968|5965|5962.4|5960.1|398
1730883900000|2024-11-06 09:05:00|5963|5961.2|5965.5|5963.7|5966.3|5964.5|5962.7|5960.1|346
1730884200000|2024-11-06 09:10:00|5965.9|5964.1|5964.9|5963.1|5968.1|5966|5964.9|5962.7|309
1730884500000|2024-11-06 09:15:00|5965|5963.2|5959.5|5956.5|5965.4|5963.2|5959.5|5956.5|268
1730884800000|2024-11-06 09:20:00|5959.4|5956.4|5956.7|5953.7|5960|5957.6|5955.8|5953.5|412
1730885100000|2024-11-06 09:25:00|5956.8|5953.8|5963.3|5960.3|5964.8|5961.8|5956.4|5953.4|266
1730885400000|2024-11-06 09:30:00|5963.2|5960.2|5967.3|5965.5|5967.7|5965.9|5962.4|5959.4|255
1730885700000|2024-11-06 09:35:00|5967.2|5965.4|5964.8|5963|5970.2|5967.8|5964.7|5962.9|245
1730886000000|2024-11-06 09:40:00|5964.9|5963.1|5965.5|5963.7|5966.7|5964.3|5962|5959.6|246
1730886300000|2024-11-06 09:45:00|5965.6|5963.8|5970.2|5968.4|5970.8|5968.8|5964.8|5963|293
1730886600000|2024-11-06 09:50:00|5970.3|5968.5|5972.7|5969.7|5973.6|5971|5969.3|5967.1|347
1730886900000|2024-11-06 09:55:00|5972.9|5969.9|5969.9|5968.1|5973.7|5971.8|5968.7|5965.7|345
1730887200000|2024-11-06 10:00:00|5969.7|5967.9|5965.4|5962.4|5971|5968.2|5964.9|5961.9|311
1730887500000|2024-11-06 10:05:00|5965.7|5962.7|5965.8|5962.8|5968.1|5965.7|5965.2|5962.2|257
1730887800000|2024-11-06 10:10:00|5965.9|5962.9|5965.7|5963.9|5966.4|5964.6|5962.6|5960.3|282
1730888100000|2024-11-06 10:15:00|5965.8|5964|5967.7|5965.9|5968.9|5966.8|5965|5963|311
1730888400000|2024-11-06 10:20:00|5967.6|5965.8|5972.3|5970.5|5972.6|5970.8|5967.2|5965.4|300
1730888700000|2024-11-06 10:25:00|5972.4|5970.6|5975|5973.2|5975.8|5974|5972.3|5970|305
1730889000000|2024-11-06 10:30:00|5974.9|5973.1|5970.2|5968.4|5975.5|5973.7|5970.1|5968.3|214
1730889300000|2024-11-06 10:35:00|5970.1|5968.3|5968.8|5967|5970.5|5968.7|5968.1|5966.3|258
1730889600000|2024-11-06 10:40:00|5968.7|5966.9|5967.6|5965.8|5969|5967.2|5966.7|5964.9|280
1730889900000|2024-11-06 10:45:00|5967.5|5965.7|5967.6|5965.8|5970|5967.4|5966.1|5963.7|242
1730890200000|2024-11-06 10:50:00|5967.5|5965.7|5968|5966.2|5970.1|5967.6|5966.5|5964.2|287
1730890500000|2024-11-06 10:55:00|5968.1|5966.3|5964.7|5962.9|5970|5967.7|5964.6|5962.8|324
1730890800000|2024-11-06 11:00:00|5964.6|5962.8|5963|5960|5965.5|5963.3|5961.9|5959.2|347
1730891100000|2024-11-06 11:05:00|5963.1|5960.1|5961.4|5959.6|5963.1|5960.6|5960.8|5958.2|274
1730891400000|2024-11-06 11:10:00|5961.5|5959.7|5960.8|5957.8|5962.8|5960|5959.7|5957.2|232
1730891700000|2024-11-06 11:15:00|5960.7|5957.7|5953.1|5950.1|5960.9|5959|5951.4|5948.4|385
1730892000000|2024-11-06 11:20:00|5952.8|5949.8|5950.6|5948.8|5953.4|5951.2|5949.2|5946.4|342
1730892300000|2024-11-06 11:25:00|5950.8|5949|5948.4|5946.6|5950.9|5949.1|5947.3|5944.3|330
1730892600000|2024-11-06 11:30:00|5948.5|5946.7|5950|5947|5951.1|5948.5|5947.1|5944.6|382
1730892900000|2024-11-06 11:35:00|5950.1|5947.1|5946.4|5943.4|5951.6|5948.6|5944.2|5941.2|404
1730893200000|2024-11-06 11:40:00|5946.3|5943.3|5944.7|5941.7|5947.2|5944.2|5943.3|5941|359
1730893500000|2024-11-06 11:45:00|5944.6|5941.6|5940.6|5937.6|5946.1|5943.1|5939.9|5936.9|304
1730893800000|2024-11-06 11:50:00|5940.8|5937.8|5937.9|5934.9|5941.1|5938.1|5936.7|5934.2|305
1730894100000|2024-11-06 11:55:00|5938|5935|5941.7|5938.7|5943.6|5940.6|5936.2|5933.2|343
1730894400000|2024-11-06 12:00:00|5941.6|5938.6|5945.2|5942.2|5946.3|5943.8|5940.5|5938|348
1730894700000|2024-11-06 12:05:00|5945.3|5942.3|5952.7|5949.7|5954|5951|5941.3|5938.3|370
1730895000000|2024-11-06 12:10:00|5952.6|5949.6|5948|5945|5952.6|5949.6|5947.6|5944.6|377
1730895300000|2024-11-06 12:15:00|5948.1|5945.1|5947|5944|5950.2|5947.2|5946.9|5943.9|336
1730895600000|2024-11-06 12:20:00|5947.1|5944.1|5946.1|5943.1|5947.6|5945.1|5944.1|5941.1|358
1730895900000|2024-11-06 12:25:00|5946.2|5943.2|5940.8|5937.8|5946.2|5943.2|5940.3|5937.3|345
1730896200000|2024-11-06 12:30:00|5940.9|5937.9|5940.3|5937.3|5941.5|5938.5|5936.7|5933.9|423
1730896500000|2024-11-06 12:35:00|5940.2|5937.2|5943.8|5940.8|5945.6|5942.6|5939.7|5936.7|398
1730896800000|2024-11-06 12:40:00|5944|5941|5943.9|5940.9|5945.6|5943.2|5941.5|5938.5|363
1730897100000|2024-11-06 12:45:00|5944|5941|5945.8|5942.8|5948.5|5946.2|5944|5941|379
1730897400000|2024-11-06 12:50:00|5945.7|5942.7|5948.1|5945.1|5948.8|5945.8|5944.2|5941.8|348
1730897700000|2024-11-06 12:55:00|5948.6|5945.6|5946.6|5943.6|5949.2|5946.2|5945.6|5943.3|252
1730898000000|2024-11-06 13:00:00|5946.2|5943.2|5942.9|5941.1|5946.6|5944.1|5941.7|5939.4|464
1730898300000|2024-11-06 13:05:00|5942.7|5940.9|5943.1|5941.3|5946.1|5943.9|5940.4|5938.2|411
1730898600000|2024-11-06 13:10:00|5943.2|5941.4|5944.9|5943.1|5950.1|5947.6|5943.2|5941.4|493
1730898900000|2024-11-06 13:15:00|5944.8|5943|5948|5946.2|5951.8|5950|5944.8|5943|481
1730899200000|2024-11-06 13:20:00|5947.9|5946.1|5942.5|5940.7|5949.1|5947.3|5942.5|5940.7|440
1730899500000|2024-11-06 13:25:00|5942.4|5940.6|5942.6|5940.8|5943.7|5941.9|5941.2|5938.3|297
1730899800000|2024-11-06 13:30:00|5942.7|5940.9|5943.7|5941.9|5945|5942.3|5940.6|5937.6|325
1730900100000|2024-11-06 13:35:00|5943.6|5941.8|5942.6|5940.8|5945.4|5942.5|5939.9|5937.6|329
1730900400000|2024-11-06 13:40:00|5942.8|5941|5939.8|5938|5943.6|5941.8|5939.8|5938|387
1730900700000|2024-11-06 13:45:00|5939.7|5937.9|5937.1|5935.3|5941.4|5939.6|5937.1|5935.3|326
1730901000000|2024-11-06 13:50:00|5936.9|5935.1|5941.8|5940|5945|5943.1|5936.9|5935.1|413
1730901300000|2024-11-06 13:55:00|5941.7|5939.9|5941.6|5939.8|5943.5|5941.7|5941.2|5939.4|368
1730901600000|2024-11-06 14:00:00|5941.7|5939.9|5939.8|5938|5943.8|5942|5939.7|5937.9|349
1730901900000|2024-11-06 14:05:00|5939.7|5937.9|5939.2|5937.4|5941.4|5938.8|5937.2|5935.4|372
1730902200000|2024-11-06 14:10:00|5939.1|5937.3|5941.6|5939.8|5942.4|5940.6|5938.7|5936.9|423
1730902500000|2024-11-06 14:15:00|5941.7|5939.9|5942.7|5939.7|5943.7|5941.9|5940.8|5938.3|368
1730902800000|2024-11-06 14:20:00|5942.4|5939.4|5939.3|5937.5|5943.1|5940.7|5939.3|5937.5|318
1730903100000|2024-11-06 14:25:00|5939.5|5937.7|5940.7|5937.7|5941.6|5938.6|5937.5|5935.7|343
1730903400000|2024-11-06 14:30:00|5940.4|5937.4|5940.7|5938.9|5941.9|5940.1|5938.6|5936|415
1730903700000|2024-11-06 14:35:00|5940.6|5938.8|5943.7|5941.9|5945.4|5943.1|5939.5|5937.7|443
1730904000000|2024-11-06 14:40:00|5944.2|5942.4|5942.8|5941|5944.4|5942.6|5941.5|5939.7|367
1730904300000|2024-11-06 14:45:00|5943.1|5941.3|5938.5|5936.7|5944.9|5942.2|5937.3|5935.5|365
1730904600000|2024-11-06 14:50:00|5938.6|5936.8|5935.6|5933.8|5939|5937.2|5934.3|5932.5|405
1730904900000|2024-11-06 14:55:00|5935.7|5933.9|5938.5|5935.5|5939.6|5937.8|5933.4|5931.1|369
1730905200000|2024-11-06 15:00:00|5938.1|5936.3|5945.9|5944.1|5948.2|5946.4|5938.1|5936.3|521
1730905500000|2024-11-06 15:05:00|5945.8|5944|5954.5|5952.7|5957.7|5955.9|5945.2|5943.4|538
1730905800000|2024-11-06 15:10:00|5954.4|5952.6|5953.5|5950.5|5955.1|5953.3|5950.4|5948.6|539
1730906100000|2024-11-06 15:15:00|5953.6|5950.6|5956.1|5954.3|5957.2|5955.4|5952.7|5950.3|495
1730906400000|2024-11-06 15:20:00|5956.2|5954.4|5950.7|5947.7|5957.3|5955.5|5950.4|5947.6|390
1730906700000|2024-11-06 15:25:00|5950.6|5947.6|5958.1|5955.1|5958.8|5955.8|5949.1|5946.7|470
1730907000000|2024-11-06 15:30:00|5958.2|5955.2|5956.9|5953.9|5958.2|5955.3|5953.8|5950.9|525
1730907300000|2024-11-06 15:35:00|5957.1|5954.1|5951.8|5950|5959.2|5956.9|5951.3|5949.5|541
1730907600000|2024-11-06 15:40:00|5951.9|5950.1|5951.9|5950.1|5954.2|5951.9|5950.2|5947.8|403
1730907900000|2024-11-06 15:45:00|5952|5950.2|5951.1|5949.3|5954.2|5952.4|5948.5|5946.7|401
1730908200000|2024-11-06 15:50:00|5951.2|5949.4|5949.5|5947.7|5955.6|5953.8|5949.3|5947.5|472
1730908500000|2024-11-06 15:55:00|5949.9|5948.1|5951.1|5949.3|5953.3|5951.5|5949.6|5947.8|470
1730908800000|2024-11-06 16:00:00|5951.4|5949.6|5951.8|5950|5954.7|5952.9|5949.6|5947.8|491
1730909100000|2024-11-06 16:05:00|5951.7|5949.9|5948.1|5946.3|5952.1|5950.3|5946.7|5944.9|452
1730909400000|2024-11-06 16:10:00|5948.2|5946.4|5949.6|5946.6|5950.5|5947.5|5946.1|5943.6|473
1730909700000|2024-11-06 16:15:00|5949.7|5946.7|5948|5945|5949.9|5947.1|5945.4|5943.5|413
1730910000000|2024-11-06 16:20:00|5947.8|5944.8|5943.7|5941.9|5948|5945|5940.9|5939.1|434
1730910300000|2024-11-06 16:25:00|5944.4|5941.4|5945.4|5942.4|5947.2|5944.8|5943.7|5940.9|360
1730910600000|2024-11-06 16:30:00|5944.8|5943|5944.9|5941.9|5944.9|5943.1|5941.9|5939.5|361
1730910900000|2024-11-06 16:35:00|5945|5942|5943.7|5941.9|5946|5943.6|5943|5940.7|280
1730911200000|2024-11-06 16:40:00|5943.6|5941.8|5945.2|5943.4|5947.2|5944.7|5942.9|5941|359
1730911500000|2024-11-06 16:45:00|5945.1|5943.3|5945.2|5942.2|5946.6|5943.6|5943.6|5940.9|292
1730911800000|2024-11-06 16:50:00|5945.3|5942.3|5945|5943.2|5946.7|5944.3|5943.7|5940.8|305
1730912100000|2024-11-06 16:55:00|5945.1|5943.3|5944.5|5942.7|5946.9|5944.3|5943.6|5941.3|351
1730912400000|2024-11-06 17:00:00|5944.4|5942.6|5940.4|5938.6|5944.9|5943.1|5939.5|5937.6|331
1730912700000|2024-11-06 17:05:00|5940.1|5938.3|5943.7|5941.9|5944.9|5942.8|5938.2|5935.9|323
1730913000000|2024-11-06 17:10:00|5944.3|5941.3|5946.9|5943.9|5948.3|5945.3|5943.9|5941.3|305
1730913300000|2024-11-06 17:15:00|5947|5944|5946.1|5944.3|5949.1|5946.5|5944.9|5942.6|313
1730913600000|2024-11-06 17:20:00|5945.5|5943.7|5949.7|5947.9|5951.1|5949.1|5945.1|5943.3|285
1730913900000|2024-11-06 17:25:00|5949.6|5947.8|5950.1|5948.3|5951.8|5950|5949.3|5947.5|288
1730914200000|2024-11-06 17:30:00|5950|5948.2|5949.3|5946.3|5950.4|5948.2|5948|5945.3|266
1730914500000|2024-11-06 17:35:00|5949.4|5946.4|5947.8|5944.8|5949.4|5946.4|5947.1|5944.1|259
1730914800000|2024-11-06 17:40:00|5947.5|5944.5|5947.9|5944.9|5948.8|5946.1|5946.4|5943.4|229
1730915100000|2024-11-06 17:45:00|5947.8|5944.8|5946.1|5943.1|5948.3|5945.8|5946|5943|199
1730915400000|2024-11-06 17:50:00|5946|5943|5943.7|5941.9|5947|5944|5943.7|5941.4|235
1730915700000|2024-11-06 17:55:00|5943.8|5942|5943.6|5940.6|5944.8|5942.4|5942.7|5939.7|258
1730916000000|2024-11-06 18:00:00|5943.9|5940.9|5946.4|5944.6|5948.6|5946.4|5943.3|5940.3|335
1730916300000|2024-11-06 18:05:00|5946.3|5944.5|5947.2|5945.4|5948.2|5946.4|5944.5|5942.7|272
1730916600000|2024-11-06 18:10:00|5947.8|5944.8|5956.1|5953.1|5957.2|5954.2|5947.2|5944.2|284
1730916900000|2024-11-06 18:15:00|5956.3|5953.3|5959.3|5956.3|5959.4|5956.4|5954.2|5952.1|292
1730917200000|2024-11-06 18:20:00|5959.5|5956.5|5960.9|5959.1|5961.2|5959.1|5957.6|5954.6|264
1730917500000|2024-11-06 18:25:00|5961|5959.2|5958.7|5956.9|5961.1|5959.3|5957.1|5955.3|263
1730917800000|2024-11-06 18:30:00|5958.8|5957|5957|5955.2|5960.1|5958|5956.5|5954.7|233
1730918100000|2024-11-06 18:35:00|5956.8|5955|5955.5|5953.7|5956.8|5955|5953.7|5951.9|213
1730918400000|2024-11-06 18:40:00|5955.4|5953.6|5957.5|5955.7|5957.5|5955.7|5955|5953.2|198
1730918700000|2024-11-06 18:45:00|5957.3|5955.5|5958.1|5956.3|5959.2|5956.5|5956.2|5954.4|212
1730919000000|2024-11-06 18:50:00|5958.2|5956.4|5957.3|5954.3|5958.3|5956.4|5955.3|5952.8|181
1730919300000|2024-11-06 18:55:00|5957.5|5954.5|5956.8|5955|5958.7|5956.3|5956.6|5954.3|137
1730919600000|2024-11-06 19:00:00|5957|5955.2|5956.9|5953.9|5957.6|5955.8|5954.2|5951.2|246
1730919900000|2024-11-06 19:05:00|5956.8|5953.8|5953|5951.2|5956.8|5953.8|5952.8|5949.8|252
1730920200000|2024-11-06 19:10:00|5953.1|5951.3|5951.3|5949.5|5953.8|5951.5|5950.4|5947.9|263
1730920500000|2024-11-06 19:15:00|5951.2|5949.4|5951.2|5949.4|5952.5|5950.5|5950.2|5948|193
1730920800000|2024-11-06 19:20:00|5951.6|5948.6|5952.7|5950.9|5952.8|5950.9|5950.8|5947.8|133
1730921100000|2024-11-06 19:25:00|5952.8|5951|5951.7|5949.9|5953.8|5951.5|5951|5948.7|166
1730921400000|2024-11-06 19:30:00|5951.6|5949.8|5953.8|5952|5954.4|5952.2|5951.6|5949.8|136
1730921700000|2024-11-06 19:35:00|5953.7|5951.9|5951.1|5948.1|5955|5953|5950.9|5947.9|163
1730922000000|2024-11-06 19:40:00|5951|5948|5951.1|5949.3|5952.4|5950.6|5949.8|5947.4|194
1730922300000|2024-11-06 19:45:00|5951.5|5949.7|5951.6|5949.8|5953.1|5951.3|5951.1|5949.2|168
1730922600000|2024-11-06 19:50:00|5951.7|5949.9|5950.6|5948.8|5952.1|5949.9|5949.6|5947.6|193
1730922900000|2024-11-06 19:55:00|5950.5|5948.7|5950.2|5948.4|5951.4|5949.6|5949.1|5947|233
1730923200000|2024-11-06 20:00:00|5950.1|5948.3|5951.8|5950|5952.4|5950.6|5950|5948.2|257
1730923500000|2024-11-06 20:05:00|5951.7|5949.9|5952.8|5951|5954.3|5951.8|5951.7|5949.9|183
1730923800000|2024-11-06 20:10:00|5952.7|5950.9|5952.6|5950.8|5953.2|5951|5951.2|5949.3|156
1730924100000|2024-11-06 20:15:00|5952.7|5950.9|5951.7|5949.9|5953|5951.2|5951.2|5949.4|175
1730924400000|2024-11-06 20:20:00|5951.8|5950|5951.8|5950|5952.4|5950.6|5950.8|5949|156
1730924700000|2024-11-06 20:25:00|5951.5|5949.7|5951.3|5949.5|5951.7|5949.9|5950.4|5948.6|121
1730925000000|2024-11-06 20:30:00|5951.4|5949.6|5948.9|5947.1|5951.9|5950.1|5948.6|5946.8|139
1730925300000|2024-11-06 20:35:00|5948.8|5947|5947.3|5945.5|5949|5947.2|5946.9|5945.1|140
1730925600000|2024-11-06 20:40:00|5947.4|5945.6|5947.8|5946|5948.4|5946.6|5947.3|5945.5|96
1730925900000|2024-11-06 20:45:00|5947.7|5945.9|5947.7|5945.9|5948.7|5946.9|5946.5|5944.7|138
1730926200000|2024-11-06 20:50:00|5947.6|5945.8|5946.5|5944.7|5948.3|5946.5|5946.5|5944.7|108
1730926500000|2024-11-06 20:55:00|5946.6|5944.8|5945.1|5942.1|5947.4|5945.6|5945|5942|132
1730926800000|2024-11-06 21:00:00|5944.9|5941.9|5941.2|5939.4|5944.9|5941.9|5940.8|5938.1|180
1730927100000|2024-11-06 21:05:00|5941.4|5939.6|5942.2|5940.4|5942.9|5941.1|5941.3|5939.5|76
1730927400000|2024-11-06 21:10:00|5942.3|5940.5|5941.7|5939.9|5942.9|5940.7|5941.3|5939.5|58
1730927700000|2024-11-06 21:15:00|5941.6|5939.8|5941|5938|5941.9|5940.1|5939.9|5938|64
1730928000000|2024-11-06 21:20:00|5940.9|5937.9|5941|5938|5941.5|5938.5|5940.5|5937.5|40
1730928300000|2024-11-06 21:25:00|5940.9|5937.9|5939.3|5937.5|5940.9|5937.9|5938.8|5936.4|27
1730928600000|2024-11-06 21:30:00|5939.4|5937.6|5939.8|5938|5940.7|5938.3|5939.3|5937.5|33
1730928900000|2024-11-06 21:35:00|5939.6|5937.8|5937.4|5935.6|5939.6|5937.8|5937.4|5935.3|21
1730929200000|2024-11-06 21:40:00|5938|5935|5937.4|5934.4|5938|5935|5936.4|5933.6|60
1730929500000|2024-11-06 21:45:00|5937.2|5934.2|5937.9|5934.9|5938.4|5935.4|5936.6|5933.6|47
1730929800000|2024-11-06 21:50:00|5937.8|5934.8|5938.2|5935.2|5938.5|5935.5|5937.8|5934.8|58
1730930100000|2024-11-06 21:55:00|5939|5934.2|5941.2|5936.4|5941.8|5937|5939|5934.2|184
1730930400000|2024-11-06 22:00:00|5941|5936.2|5942.8|5938|5942.9|5938.1|5938.9|5934.1|30
1730930700000|2024-11-06 22:05:00|5942.4|5937.6|5943.8|5939|5944.7|5939.9|5941.5|5936.7|76
1730931000000|2024-11-06 22:10:00|5943.6|5938.8|5945.3|5940.5|5945.3|5940.5|5943.5|5938.7|37
1730931300000|2024-11-06 22:15:00|5945.2|5940.4|5941.5|5936.7|5945.3|5940.5|5941.5|5936.7|45
1730931600000|2024-11-06 22:20:00|5941.6|5936.8|5939.8|5935|5941.7|5936.9|5939.6|5934.8|29
1730931900000|2024-11-06 22:25:00|5939.9|5935.1|5937.7|5932.9|5940.1|5935.3|5937.4|5932.6|67
1730932200000|2024-11-06 22:30:00|5937.8|5933|5938.9|5934.1|5939|5934.2|5937.5|5932.7|36
1730932500000|2024-11-06 22:35:00|5939|5934.2|5940.5|5935.7|5940.9|5936.1|5938.8|5934|121
1730932800000|2024-11-06 22:40:00|5940.4|5935.6|5940|5935.2|5942.2|5937.4|5940|5935.2|79
1730933100000|2024-11-06 22:45:00|5940.1|5935.3|5942.4|5937.6|5942.6|5937.8|5939.9|5935.1|58
1730933400000|2024-11-06 22:50:00|5943.2|5938.4|5941.8|5937|5943.5|5938.7|5941.8|5937|48
1730933700000|2024-11-06 22:55:00|5941.7|5936.9|5941.9|5937.1|5941.9|5937.1|5941.1|5936.3|60
1730934000000|2024-11-06 23:00:00|5941.8|5937|5944|5939.2|5944|5939.2|5941.5|5936.7|91
1730934300000|2024-11-06 23:05:00|5943.1|5940.1|5944.5|5941.5|5946.4|5943.4|5943.1|5940.1|54
1730934600000|2024-11-06 23:10:00|5944.6|5941.6|5945.6|5942.6|5945.7|5942.7|5944.2|5941.2|64
1730934900000|2024-11-06 23:15:00|5945.5|5942.5|5945.4|5942.4|5946.2|5943.2|5945.1|5942.1|96
1730935200000|2024-11-06 23:20:00|5945.3|5942.3|5945.2|5942.2|5945.7|5942.7|5944.7|5941.7|60
1730935500000|2024-11-06 23:25:00|5945|5942|5944.3|5941.3|5945.3|5942.3|5943.8|5940.8|60
1730935800000|2024-11-06 23:30:00|5944.2|5941.2|5942.3|5939.3|5944.6|5941.6|5942.3|5939.3|60
1730936100000|2024-11-06 23:35:00|5942.2|5939.2|5943.3|5940.3|5943.7|5940.7|5942.1|5939.1|41
1730936400000|2024-11-06 23:40:00|5943.2|5940.2|5943.3|5940.3|5943.9|5940.9|5942.8|5939.8|56
1730936700000|2024-11-06 23:45:00|5943.2|5940.2|5943.2|5940.2|5943.5|5940.5|5941.5|5938.5|86
1730937000000|2024-11-06 23:50:00|5943.1|5940.1|5942.2|5939.2|5943.3|5940.3|5941.8|5938.8|78
1730937300000|2024-11-06 23:55:00|5942.3|5939.3|5939.7|5936.7|5942.9|5939.9|5939.6|5936.6|88
1730937600000|2024-11-07 00:00:00|5939.6|5936.6|5939.9|5936.9|5941.2|5938.2|5939.2|5936.2|146
1730937900000|2024-11-07 00:05:00|5940|5937|5940.5|5937.5|5943.1|5940.1|5940|5937|156
1730938200000|2024-11-07 00:10:00|5940.4|5937.4|5938.9|5935.9|5940.5|5937.5|5937.8|5934.8|110
1730938500000|2024-11-07 00:15:00|5939|5936|5939.3|5936.3|5940.2|5937.2|5937.4|5934.4|147
1730938800000|2024-11-07 00:20:00|5939.2|5936.2|5933.4|5930.4|5939.2|5936.2|5932.7|5929.7|151
1730939100000|2024-11-07 00:25:00|5933.3|5930.3|5934.8|5931.8|5935.3|5932.3|5932.8|5929.8|98
1730939400000|2024-11-07 00:30:00|5934.7|5931.7|5934.4|5931.4|5937.4|5934.4|5933.8|5930.8|130
1730939700000|2024-11-07 00:35:00|5934.5|5931.5|5935.7|5932.7|5935.8|5932.8|5933.3|5930.3|105
1730940000000|2024-11-07 00:40:00|5935.8|5932.8|5934.7|5931.7|5937.8|5934.8|5933.4|5930.4|143
1730940300000|2024-11-07 00:45:00|5934.8|5931.8|5932.8|5929.8|5936.3|5933.3|5932.6|5929.6|121
1730940600000|2024-11-07 00:50:00|5932.9|5929.9|5936.3|5933.3|5936.8|5933.8|5932.7|5929.7|182
1730940900000|2024-11-07 00:55:00|5935.8|5932.8|5935.1|5933.3|5936.5|5933.6|5934.2|5931.4|169
1730941200000|2024-11-07 01:00:00|5935|5933.2|5939.5|5936.5|5939.8|5936.9|5934.4|5932|275
1730941500000|2024-11-07 01:05:00|5939.4|5936.4|5939.8|5936.8|5939.9|5937.5|5937.7|5935.1|210
1730941800000|2024-11-07 01:10:00|5939.9|5936.9|5941.1|5938.1|5942.1|5939.1|5939.7|5936.9|232
1730942100000|2024-11-07 01:15:00|5941|5938|5935.7|5932.7|5941.9|5938.9|5935.5|5932.5|285
1730942400000|2024-11-07 01:20:00|5935.6|5932.6|5936.5|5933.5|5937.5|5934.5|5934|5931|226
1730942700000|2024-11-07 01:25:00|5936.4|5933.4|5940.7|5937.7|5941|5938|5935.9|5932.9|254
1730943000000|2024-11-07 01:30:00|5940.8|5937.8|5940.8|5937.8|5941.8|5938.8|5938.7|5935.7|339
1730943300000|2024-11-07 01:35:00|5940.7|5937.7|5944.4|5941.4|5945.9|5942.9|5939.6|5936.6|302
1730943600000|2024-11-07 01:40:00|5944.3|5941.3|5949.8|5946.8|5950|5947|5944.3|5941.3|273
1730943900000|2024-11-07 01:45:00|5949.9|5946.9|5950.6|5947.6|5950.9|5948.6|5948.6|5946|300
1730944200000|2024-11-07 01:50:00|5951|5948|5949.4|5946.4|5952.1|5949.1|5948.2|5946.3|211
1730944500000|2024-11-07 01:55:00|5949.3|5946.3|5951|5948|5951|5948.5|5948.3|5946.3|175
1730944800000|2024-11-07 02:00:00|5950.9|5947.9|5955.8|5952.8|5957|5954|5950.9|5947.9|229
1730945100000|2024-11-07 02:05:00|5955.9|5952.9|5957.1|5954.1|5958.6|5956.2|5954.2|5952|251
1730945400000|2024-11-07 02:10:00|5957.2|5954.2|5957.4|5954.4|5957.8|5955.2|5955.6|5953|221
1730945700000|2024-11-07 02:15:00|5957.3|5954.3|5959.7|5957.9|5959.9|5958|5956.9|5954.3|195
1730946000000|2024-11-07 02:20:00|5959.5|5957.7|5961.5|5958.5|5962.1|5959.1|5958.6|5956.3|223
1730946300000|2024-11-07 02:25:00|5961.6|5958.6|5961.3|5958.3|5962.5|5959.7|5960|5957.6|196
1730946600000|2024-11-07 02:30:00|5961.4|5958.4|5966.7|5963.7|5966.8|5963.8|5960.4|5957.9|221
1730946900000|2024-11-07 02:35:00|5966.9|5963.9|5970.6|5967.6|5971|5968|5965.2|5962.2|316
1730947200000|2024-11-07 02:40:00|5970.5|5967.5|5971.4|5968.4|5972.1|5969.1|5968.9|5965.9|301
1730947500000|2024-11-07 02:45:00|5971.3|5968.3|5968.4|5966.6|5971.4|5968.4|5965.5|5963.6|262
1730947800000|2024-11-07 02:50:00|5968.1|5966.3|5972.8|5969.8|5972.8|5970.3|5966.9|5965.1|206
1730948100000|2024-11-07 02:55:00|5972.7|5969.7|5974|5971|5975|5972|5971.1|5968.6|210
1730948400000|2024-11-07 03:00:00|5974.1|5971.1|5972.3|5970.5|5975|5972.7|5971.5|5969.7|211
1730948700000|2024-11-07 03:05:00|5972.5|5970.7|5972.5|5970.7|5972.8|5971|5971|5969.2|142
1730949000000|2024-11-07 03:10:00|5972.6|5970.8|5973.5|5971.7|5974.4|5972.5|5972|5970.2|176
1730949300000|2024-11-07 03:15:00|5973.3|5971.5|5977.2|5974.2|5978.2|5975.2|5973|5971.2|160
1730949600000|2024-11-07 03:20:00|5977.1|5974.1|5980|5977|5980|5977|5976.1|5973.1|171
1730949900000|2024-11-07 03:25:00|5979.9|5976.9|5978.7|5976.9|5981.6|5978.6|5978|5975|178
1730950200000|2024-11-07 03:30:00|5978.8|5977|5981.1|5978.1|5981.6|5978.6|5978.3|5975.9|122
1730950500000|2024-11-07 03:35:00|5981|5978|5983|5980|5984.1|5981.1|5980.6|5977.9|188
1730950800000|2024-11-07 03:40:00|5982.9|5979.9|5984.5|5981.5|5984.7|5981.7|5981.9|5978.9|136
1730951100000|2024-11-07 03:45:00|5984.6|5981.6|5983.9|5980.9|5985.8|5982.8|5983.1|5980.1|159
1730951400000|2024-11-07 03:50:00|5984|5981|5985.6|5982.6|5985.7|5982.7|5982.4|5979.4|110
1730951700000|2024-11-07 03:55:00|5985.5|5982.5|5984.3|5982.5|5986.4|5983.5|5983.1|5980.1|146
1730952000000|2024-11-07 04:00:00|5984.2|5982.4|5984.1|5981.1|5986.4|5983.9|5983.8|5981|117
1730952300000|2024-11-07 04:05:00|5984|5981|5983.6|5980.6|5984|5981.3|5981.6|5978.6|100
1730952600000|2024-11-07 04:10:00|5983.5|5980.5|5985.8|5982.8|5985.8|5982.8|5983.4|5980.4|78
1730952900000|2024-11-07 04:15:00|5985.9|5982.9|5990|5987|5990.1|5987.1|5985.8|5982.8|147
1730953200000|2024-11-07 04:20:00|5990.1|5987.1|5989.1|5986.1|5990.1|5987.4|5986.7|5984|171
1730953500000|2024-11-07 04:25:00|5988.8|5985.8|5985.5|5982.5|5989.6|5986.6|5984.9|5981.9|165
1730953800000|2024-11-07 04:30:00|5985.4|5982.4|5985|5982|5985.8|5983.2|5983.7|5980.8|112
1730954100000|2024-11-07 04:35:00|5985.1|5982.1|5984.1|5982.3|5985.4|5983.1|5983.4|5981|86
1730954400000|2024-11-07 04:40:00|5984|5982.2|5984.2|5981.2|5985|5982.3|5983.4|5980.9|78
1730954700000|2024-11-07 04:45:00|5984.1|5981.1|5984.3|5981.3|5985.1|5982.1|5983.9|5980.9|98
1730955000000|2024-11-07 04:50:00|5984.4|5981.4|5984.5|5981.5|5985|5982|5984|5981|77
1730955300000|2024-11-07 04:55:00|5984.4|5981.4|5982.7|5979.7|5984.4|5981.4|5981.5|5978.5|60
1730955600000|2024-11-07 05:00:00|5982.5|5979.5|5982.6|5979.6|5984.1|5981.1|5982.3|5979.3|108
1730955900000|2024-11-07 05:05:00|5982.5|5979.5|5984.9|5981.9|5985.3|5982.9|5982.4|5979.4|126
1730956200000|2024-11-07 05:10:00|5984.8|5981.8|5986.9|5983.9|5987|5984.5|5984.5|5981.5|101
1730956500000|2024-11-07 05:15:00|5986.8|5983.8|5987.1|5984.1|5987.1|5984.1|5985.8|5982.8|96
1730956800000|2024-11-07 05:20:00|5987|5984|5986.7|5983.7|5988.3|5985.3|5986.5|5983.5|117
1730957100000|2024-11-07 05:25:00|5986.8|5983.8|5984.1|5981.1|5986.9|5983.9|5983.6|5980.6|184
1730957400000|2024-11-07 05:30:00|5984.2|5981.2|5984.9|5983.1|5985.5|5983.5|5984.1|5981.1|103
1730957700000|2024-11-07 05:35:00|5984.8|5983|5984.1|5981.1|5984.8|5983|5982.6|5979.6|116
1730958000000|2024-11-07 05:40:00|5984.2|5981.2|5985.8|5982.8|5986.2|5983.2|5984|5981|115
1730958300000|2024-11-07 05:45:00|5985.9|5982.9|5988.4|5985.4|5988.5|5986.1|5985.1|5982.1|113
1730958600000|2024-11-07 05:50:00|5988.3|5985.3|5987.9|5984.9|5989.6|5987.6|5987|5984.9|152
1730958900000|2024-11-07 05:55:00|5987.8|5984.8|5987.5|5984.5|5987.8|5985|5985.4|5982.8|120
1730959200000|2024-11-07 06:00:00|5987.6|5984.6|5984.3|5982.5|5987.7|5984.7|5984.2|5982.4|130
1730959500000|2024-11-07 06:05:00|5984.2|5982.4|5982.6|5980.8|5985.1|5983|5982.6|5980.1|111
1730959800000|2024-11-07 06:10:00|5982.5|5980.7|5984.7|5982.9|5986.3|5984|5982|5980.2|129
1730960100000|2024-11-07 06:15:00|5984.6|5982.8|5986.1|5984.3|5986.1|5984.3|5983.9|5982.1|141
1730960400000|2024-11-07 06:20:00|5986|5984.2|5987.2|5984.2|5988|5985|5984.5|5982.1|114
1730960700000|2024-11-07 06:25:00|5987.3|5984.3|5989.3|5986.3|5989.3|5986.3|5986.4|5983.4|115
1730961000000|2024-11-07 06:30:00|5989.4|5986.4|5990.2|5987.2|5990.6|5988.2|5988.6|5985.9|146
1730961300000|2024-11-07 06:35:00|5990.1|5987.1|5987.1|5984.1|5990.7|5987.7|5986.9|5983.9|106
1730961600000|2024-11-07 06:40:00|5987.2|5984.2|5988.2|5986.4|5988.5|5986.4|5986|5983.2|107
1730961900000|2024-11-07 06:45:00|5988.1|5986.3|5988.5|5986.7|5990.2|5987.8|5987.5|5984.9|111
1730962200000|2024-11-07 06:50:00|5988.6|5986.8|5989.8|5986.8|5990.2|5987.2|5988.5|5985.8|118
1730962500000|2024-11-07 06:55:00|5989.7|5986.7|5991.1|5988.1|5991.2|5988.2|5989|5986|120
1730962800000|2024-11-07 07:00:00|5990.6|5988.8|5993.4|5990.4|5993.4|5990.8|5989|5986.1|193
1730963100000|2024-11-07 07:05:00|5993|5991.2|5997.2|5994.2|5997.6|5994.6|5992.5|5990.3|235
1730963400000|2024-11-07 07:10:00|5997|5994|5994.9|5993.1|5999.4|5996.6|5994.2|5991.9|234
1730963700000|2024-11-07 07:15:00|5995.1|5993.3|5995|5992|5996.4|5994.6|5994|5991.8|197
1730964000000|2024-11-07 07:20:00|5994.9|5991.9|5999.2|5996.2|5999.4|5996.4|5994.3|5991.9|187
1730964300000|2024-11-07 07:25:00|5998.4|5996.6|5994.6|5992.8|5999.3|5997.5|5994.2|5992.4|212
1730964600000|2024-11-07 07:30:00|5994.5|5992.7|5995.5|5993.7|5996.8|5995|5993.7|5991.9|204
1730964900000|2024-11-07 07:35:00|5995.3|5993.5|5992.9|5991.1|5995.8|5993.6|5992.9|5990.2|182
1730965200000|2024-11-07 07:40:00|5992.7|5990.9|5997|5994|5997|5994|5992.1|5990.3|194
1730965500000|2024-11-07 07:45:00|5996.9|5993.9|5997.3|5995.5|5999.1|5996.1|5995.1|5992.7|149
1730965800000|2024-11-07 07:50:00|5997.1|5995.3|5994.6|5992.8|5997.1|5995.3|5994.1|5991.1|178
1730966100000|2024-11-07 07:55:00|5994.5|5992.7|5993|5990|5994.9|5993.1|5992.2|5989.9|182
1730966400000|2024-11-07 08:00:00|5992.7|5990.9|5992.8|5991|5995.5|5993|5991.9|5989.6|262
1730966700000|2024-11-07 08:05:00|5993.2|5990.2|5996.4|5994.6|5997.3|5994.8|5992.5|5989.7|220
1730967000000|2024-11-07 08:10:00|5996.3|5994.5|5995.9|5994.1|5998.5|5995.5|5994.7|5992.9|223
1730967300000|2024-11-07 08:15:00|5996.1|5994.3|6000.7|5998.9|6000.8|5999|5995.4|5993.6|274
1730967600000|2024-11-07 08:20:00|6000.8|5999|6001.9|6000.1|6003.3|6000.9|5999.5|5997.7|228
1730967900000|2024-11-07 08:25:00|6002|6000.2|6003.3|6000.3|6004.2|6002.2|6001.9|5999.3|222
1730968200000|2024-11-07 08:30:00|6003.4|6000.4|5999.9|5998.1|6004.7|6001.7|5999.4|5997.5|202
1730968500000|2024-11-07 08:35:00|6000|5998.2|5999.6|5996.6|6001|5999.2|5999.2|5996.4|194
1730968800000|2024-11-07 08:40:00|5999.5|5996.5|6000.7|5997.7|6001.1|5999.3|5998.3|5995.3|191
1730969100000|2024-11-07 08:45:00|6000.6|5997.6|5999.1|5997.3|6001|5998.6|5998|5996.2|191
1730969400000|2024-11-07 08:50:00|5999.2|5997.4|6000.6|5998.8|6001.3|5999.5|5999.2|5997.4|153
1730969700000|2024-11-07 08:55:00|6000.7|5998.9|6000.4|5998.6|6002.9|6000.6|6000.1|5998.3|166
1730970000000|2024-11-07 09:00:00|6000.3|5998.5|5998.8|5997|6002|5999.5|5998.1|5996.2|248
1730970300000|2024-11-07 09:05:00|5998.9|5997.1|6000.1|5997.1|6000.9|5998.1|5998.5|5996.2|171
1730970600000|2024-11-07 09:10:00|6000.2|5997.2|5997|5994|6000.7|5997.7|5997|5994|162
1730970900000|2024-11-07 09:15:00|5997.1|5994.1|5996.3|5994.5|5998.3|5995.3|5995.2|5992.2|204
1730971200000|2024-11-07 09:20:00|5996.4|5994.6|5997.3|5995.5|5998.7|5996.9|5995.8|5994|174
1730971500000|2024-11-07 09:25:00|5997.9|5994.9|5997.7|5995.9|6000.6|5998|5997.6|5994.6|175
1730971800000|2024-11-07 09:30:00|5997.6|5995.8|5995.3|5992.3|5998.2|5996.4|5994.3|5991.4|152
1730972100000|2024-11-07 09:35:00|5995.2|5992.2|5993.2|5991.4|5995.2|5992.9|5992.3|5990.5|161
1730972400000|2024-11-07 09:40:00|5993.4|5991.6|5992.6|5990.8|5993.9|5991.7|5991.9|5989.4|155
1730972700000|2024-11-07 09:45:00|5992.5|5990.7|5992.2|5990.4|5994|5992|5992.2|5990.4|130
1730973000000|2024-11-07 09:50:00|5992.3|5990.5|5992|5990.2|5993.2|5991.4|5991.8|5990|133
1730973300000|2024-11-07 09:55:00|5992.1|5990.3|5993.3|5990.3|5993.9|5991.7|5991.8|5990|99
1730973600000|2024-11-07 10:00:00|5993.4|5990.4|5992.8|5989.8|5994.3|5991.4|5992.3|5989.8|100
1730973900000|2024-11-07 10:05:00|5992.6|5989.6|5990.4|5988.6|5992.6|5990.4|5990.3|5988.5|121
1730974200000|2024-11-07 10:10:00|5990.5|5988.7|5993.9|5992.1|5994.1|5992.3|5990.4|5988.6|97
1730974500000|2024-11-07 10:15:00|5994|5992.2|5992.4|5990.6|5994.7|5992.9|5991.6|5989.6|87
1730974800000|2024-11-07 10:20:00|5992.5|5990.7|5991.6|5989.8|5992.5|5990.7|5990.6|5988.8|117
1730975100000|2024-11-07 10:25:00|5991.5|5989.7|5988.4|5986.6|5991.5|5989.7|5988.2|5986.4|142
1730975400000|2024-11-07 10:30:00|5988.3|5986.5|5989.6|5987.8|5990.1|5988.3|5988.2|5986.4|129
1730975700000|2024-11-07 10:35:00|5989.5|5987.7|5990.5|5987.5|5991.2|5988.3|5989.1|5987.3|113
1730976000000|2024-11-07 10:40:00|5990.4|5987.4|5991.9|5988.9|5992.3|5989.3|5989.1|5986.2|114
1730976300000|2024-11-07 10:45:00|5991.7|5988.7|5988.8|5985.8|5992.5|5989.5|5988.8|5985.8|109
1730976600000|2024-11-07 10:50:00|5988.9|5985.9|5990.4|5987.4|5990.4|5987.4|5988.7|5985.7|110
1730976900000|2024-11-07 10:55:00|5990.5|5987.5|5990.1|5987.1|5991.1|5988.1|5989.4|5986.4|103
1730977200000|2024-11-07 11:00:00|5990|5987|5987.1|5984.1|5990.2|5987.2|5987.1|5984.1|125
1730977500000|2024-11-07 11:05:00|5987|5984|5987.4|5985.6|5987.6|5985.8|5986.5|5983.5|118
1730977800000|2024-11-07 11:10:00|5987.5|5985.7|5988.5|5985.5|5989.5|5986.8|5986.6|5984.8|113
1730978100000|2024-11-07 11:15:00|5988.6|5985.6|5990.9|5987.9|5991.2|5988.2|5988.1|5985.4|82
1730978400000|2024-11-07 11:20:00|5990.8|5987.8|5990.9|5987.9|5991.5|5988.9|5989|5986.2|122
1730978700000|2024-11-07 11:25:00|5991.2|5988.2|5992.1|5989.1|5993.1|5990.7|5991|5988|104
1730979000000|2024-11-07 11:30:00|5992|5989|5989.9|5986.9|5992.1|5989.1|5989.8|5986.8|141
1730979300000|2024-11-07 11:35:00|5990|5987|5990|5988.2|5990.7|5988.4|5988.8|5985.8|136
1730979600000|2024-11-07 11:40:00|5990.1|5988.3|5989.7|5987.9|5991.4|5989.3|5989.6|5986.9|101
1730979900000|2024-11-07 11:45:00|5989.5|5987.7|5988.8|5985.8|5990.5|5987.7|5988.1|5985.1|133
1730980200000|2024-11-07 11:50:00|5988.9|5985.9|5988.8|5987|5989.8|5987.7|5988.3|5985.7|123
1730980500000|2024-11-07 11:55:00|5988.7|5986.9|5989.2|5986.2|5990.2|5987.8|5988.4|5986.1|84
1730980800000|2024-11-07 12:00:00|5989.3|5986.3|5991|5988|5991.6|5988.6|5988.2|5985.2|362
1730981100000|2024-11-07 12:05:00|5991.1|5988.1|5990|5987|5991.1|5988.1|5987.6|5984.6|328
1730981400000|2024-11-07 12:10:00|5989.9|5986.9|5989.1|5986.1|5990.7|5987.7|5987.8|5984.8|250
1730981700000|2024-11-07 12:15:00|5989.3|5986.3|5990.1|5987.1|5990.5|5987.5|5987.4|5984.4|260
1730982000000|2024-11-07 12:20:00|5990|5987|5992.2|5989.2|5992.4|5989.4|5989.2|5986.2|253
1730982300000|2024-11-07 12:25:00|5992.3|5989.3|5993.8|5990.8|5994.4|5991.4|5991.4|5988.4|239
1730982600000|2024-11-07 12:30:00|5993.7|5990.7|5990.8|5987.8|5996.4|5993.4|5990.3|5987.3|257
1730982900000|2024-11-07 12:35:00|5990.9|5987.9|5992.2|5989.2|5992.7|5989.7|5989.4|5986.4|211
1730983200000|2024-11-07 12:40:00|5992.3|5989.3|5992.3|5989.3|5993.2|5990.2|5990.8|5987.8|214
1730983500000|2024-11-07 12:45:00|5992.4|5989.4|5994.2|5991.2|5994.2|5991.2|5991.8|5988.8|249
1730983800000|2024-11-07 12:50:00|5994.3|5991.3|5999.2|5996.2|5999.7|5996.7|5994.3|5991.3|272
1730984100000|2024-11-07 12:55:00|5999.3|5996.3|6006.1|6003.1|6006.2|6003.2|5999.3|5996.3|263
1730984400000|2024-11-07 13:00:00|6006|6003|6011.1|6008.1|6011.3|6008.3|6006|6003|318
1730984700000|2024-11-07 13:05:00|6011|6008|6016.1|6013.1|6016.5|6013.5|6010.6|6007.6|402
1730985000000|2024-11-07 13:10:00|6016.2|6013.2|6019.2|6016.2|6019.5|6016.5|6013.7|6010.7|395
1730985300000|2024-11-07 13:15:00|6019.3|6016.3|6015.1|6012.1|6019.4|6016.4|6013.9|6010.9|529
1730985600000|2024-11-07 13:20:00|6014.9|6011.9|6011.3|6008.3|6014.9|6011.9|6010.1|6007.1|459
1730985900000|2024-11-07 13:25:00|6011.2|6008.2|6009|6006|6012.3|6009.3|6008|6005|291
1730986200000|2024-11-07 13:30:00|6003.8|6000.8|6008.9|6005.9|6009.8|6006.8|6003.1|6000.1|464
1730986500000|2024-11-07 13:35:00|6008.8|6005.8|6009.6|6006.6|6013.1|6010.1|6008.1|6005.1|466
1730986800000|2024-11-07 13:40:00|6009.7|6006.7|6007.7|6004.7|6009.8|6006.8|6005.7|6002.7|516
1730987100000|2024-11-07 13:45:00|6007.8|6004.8|6016.2|6013.2|6016.3|6013.3|6007.4|6004.4|446
1730987400000|2024-11-07 13:50:00|6016.3|6013.3|6016.7|6013.7|6018.4|6015.4|6014.7|6011.7|484
1730987700000|2024-11-07 13:55:00|6016.8|6013.8|6019.3|6016.3|6020.5|6017.5|6016.5|6013.5|430
1730988000000|2024-11-07 14:00:00|6019.4|6016.4|6021.3|6018.3|6022.3|6019.3|6018.5|6015.5|442
1730988300000|2024-11-07 14:05:00|6020.9|6017.9|6017.7|6014.7|6020.9|6017.9|6016.7|6013.7|345
1730988600000|2024-11-07 14:10:00|6017.8|6014.8|6014.4|6011.4|6018.9|6015.9|6013.8|6010.8|350
1730988900000|2024-11-07 14:15:00|6014.5|6011.5|6017.5|6014.5|6019.3|6016.3|6013.9|6010.9|258
1730989200000|2024-11-07 14:20:00|6017.4|6014.4|6017.3|6014.3|6018.3|6015.3|6016.3|6013.3|321
1730989500000|2024-11-07 14:25:00|6017.6|6014.6|6019.8|6016.8|6021.3|6018.3|6017.3|6014.3|295
1730989800000|2024-11-07 14:30:00|6020|6017|6018.2|6015.2|6020.8|6017.8|6015|6012|471
1730990100000|2024-11-07 14:35:00|6018.1|6015.1|6022.5|6019.5|6022.6|6019.6|6017.9|6014.9|426
1730990400000|2024-11-07 14:40:00|6022.8|6019.8|6026.6|6023.6|6027.6|6024.6|6022.3|6019.3|331
1730990700000|2024-11-07 14:45:00|6026.7|6023.7|6027.1|6024.1|6029.6|6026.6|6025.7|6022.7|360
1730991000000|2024-11-07 14:50:00|6027|6024|6031.7|6028.7|6033.2|6030.2|6026.5|6023.5|344
1730991300000|2024-11-07 14:55:00|6031.9|6028.9|6029.3|6026.3|6032.9|6029.9|6028.8|6025.8|355
1730991600000|2024-11-07 15:00:00|6029.1|6026.1|6029.3|6026.3|6029.6|6026.6|6026|6023|429
1730991900000|2024-11-07 15:05:00|6029.6|6026.6|6033.8|6030.8|6034.2|6031.2|6029.4|6026.4|355
1730992200000|2024-11-07 15:10:00|6033.7|6030.7|6033.6|6030.6|6034|6031|6031.1|6028.1|421
1730992500000|2024-11-07 15:15:00|6033.7|6030.7|6031|6028|6034.5|6031.5|6029.9|6026.9|373
1730992800000|2024-11-07 15:20:00|6031.1|6028.1|6032.3|6029.3|6033.2|6030.2|6029.5|6026.5|371
1730993100000|2024-11-07 15:25:00|6032.4|6029.4|6037|6034|6037.4|6034.4|6032.4|6029.4|393
1730993400000|2024-11-07 15:30:00|6036.9|6033.9|6035.8|6032.8|6039.2|6036.2|6035.8|6032.8|409
1730993700000|2024-11-07 15:35:00|6035.6|6032.6|6034.4|6031.4|6038|6035|6033.3|6030.3|332
1730994000000|2024-11-07 15:40:00|6034.5|6031.5|6032.6|6029.6|6035|6032|6031.9|6028.9|330
1730994300000|2024-11-07 15:45:00|6032.7|6029.7|6034.6|6031.6|6034.6|6031.6|6029.4|6026.4|389
1730994600000|2024-11-07 15:50:00|6034.7|6031.7|6035.2|6032.2|6035.7|6032.7|6031.9|6028.9|432
1730994900000|2024-11-07 15:55:00|6035.3|6032.3|6035.1|6032.1|6035.4|6032.4|6033.4|6030.4|362
1730995200000|2024-11-07 16:00:00|6035|6032|6031.8|6028.8|6037.4|6034.4|6031.2|6028.2|363
1730995500000|2024-11-07 16:05:00|6031.7|6028.7|6029.2|6026.2|6032|6029|6029|6026|418
1730995800000|2024-11-07 16:10:00|6029.3|6026.3|6027.8|6024.8|6029.4|6026.4|6027.7|6024.7|347
1730996100000|2024-11-07 16:15:00|6027.7|6024.7|6022.5|6019.5|6028.1|6025.1|6022.3|6019.3|290
1730996400000|2024-11-07 16:20:00|6022.4|6019.4|6020.9|6017.9|6022.5|6019.5|6019.5|6016.5|351
1730996700000|2024-11-07 16:25:00|6020.7|6017.7|6019.4|6016.4|6021.6|6018.6|6018.2|6015.2|297
1730997000000|2024-11-07 16:30:00|6019.9|6016.9|6024|6021|6024.1|6021.1|6019.5|6016.5|280
1730997300000|2024-11-07 16:35:00|6023.9|6020.9|6021.6|6018.6|6024.1|6021.1|6020.6|6017.6|284
1730997600000|2024-11-07 16:40:00|6021.5|6018.5|6022.6|6019.6|6023.6|6020.6|6020.3|6017.3|259
1730997900000|2024-11-07 16:45:00|6022.5|6019.5|6021.5|6018.5|6024.6|6021.6|6020.3|6017.3|276
1730998200000|2024-11-07 16:50:00|6021.6|6018.6|6018.1|6015.1|6021.9|6018.9|6017.8|6014.8|325
1730998500000|2024-11-07 16:55:00|6018.2|6015.2|6020.9|6017.9|6021.2|6018.2|6017.9|6014.9|259
1730998800000|2024-11-07 17:00:00|6020.8|6017.8|6016.4|6013.4|6020.8|6017.8|6016.3|6013.3|221
1730999100000|2024-11-07 17:05:00|6016.5|6013.5|6019.2|6016.2|6019.3|6016.3|6016|6013|234
1730999400000|2024-11-07 17:10:00|6019.4|6016.4|6021|6018|6021.3|6018.3|6018.9|6015.9|256
1730999700000|2024-11-07 17:15:00|6021.1|6018.1|6021.7|6018.7|6023.5|6020.5|6020.7|6017.7|275
1731000000000|2024-11-07 17:20:00|6021.6|6018.6|6024.7|6021.7|6025.7|6022.7|6021.5|6018.5|271
1731000300000|2024-11-07 17:25:00|6024.6|6021.6|6025.2|6022.2|6025.7|6022.7|6024|6021|258
1731000600000|2024-11-07 17:30:00|6025.3|6022.3|6026.8|6023.8|6027.2|6024.2|6024.3|6021.3|245
1731000900000|2024-11-07 17:35:00|6026.7|6023.7|6025.1|6022.1|6027.3|6024.3|6024.8|6021.8|261
1731001200000|2024-11-07 17:40:00|6025.2|6022.2|6025.7|6022.7|6027.2|6024.2|6025.1|6022.1|222
1731001500000|2024-11-07 17:45:00|6025.8|6022.8|6024.7|6021.7|6025.9|6022.9|6024.3|6021.3|163
1731001800000|2024-11-07 17:50:00|6024.6|6021.6|6024.4|6021.4|6026|6023|6023.9|6020.9|143
1731002100000|2024-11-07 17:55:00|6024.5|6021.5|6026.6|6023.6|6026.7|6023.7|6024|6021|181
1731002400000|2024-11-07 18:00:00|6026.7|6023.7|6024.4|6021.4|6028.1|6025.1|6023.9|6020.9|158
1731002700000|2024-11-07 18:05:00|6024.3|6021.3|6022.5|6019.5|6025|6022|6021.4|6018.4|171
1731003000000|2024-11-07 18:10:00|6022.7|6019.7|6021.9|6018.9|6022.8|6019.8|6020.6|6017.6|190
1731003300000|2024-11-07 18:15:00|6022|6019|6022.5|6019.5|6024.3|6021.3|6021.9|6018.9|155
1731003600000|2024-11-07 18:20:00|6022.4|6019.4|6024.3|6021.3|6024.9|6021.9|6022.2|6019.2|128
1731003900000|2024-11-07 18:25:00|6024.1|6021.1|6024|6021|6024.9|6021.9|6023.7|6020.7|123
1731004200000|2024-11-07 18:30:00|6023.8|6020.8|6022.3|6019.3|6023.8|6020.8|6021.9|6018.9|138
1731004500000|2024-11-07 18:35:00|6022.4|6019.4|6022.9|6019.9|6024.2|6021.2|6022.3|6019.3|173
1731004800000|2024-11-07 18:40:00|6022.8|6019.8|6022.8|6019.8|6022.9|6019.9|6020.8|6017.8|141
1731005100000|2024-11-07 18:45:00|6022.5|6019.5|6021.1|6018.1|6022.5|6019.5|6020.7|6017.7|198
1731005400000|2024-11-07 18:50:00|6020.9|6017.9|6022.4|6019.4|6022.5|6019.5|6020.8|6017.8|266
1731005700000|2024-11-07 18:55:00|6022.5|6019.5|6021.7|6018.7|6023|6020|6020.9|6017.9|145
1731006000000|2024-11-07 19:00:00|6020|6017|6011|6008|6026.4|6023.9|6011|6008|658
1731006300000|2024-11-07 19:05:00|6010.9|6007.9|6014.6|6011.6|6018.1|6015.1|6010.7|6007.7|604
1731006600000|2024-11-07 19:10:00|6014.1|6011.1|6013.9|6010.9|6015.4|6012.4|6010.8|6007.8|409
1731006900000|2024-11-07 19:15:00|6014|6011|6015.3|6012.3|6016.9|6013.9|6013.8|6010.8|328
1731007200000|2024-11-07 19:20:00|6015.4|6012.4|6014.4|6011.4|6016.1|6013.1|6012.3|6009.3|385
1731007500000|2024-11-07 19:25:00|6014.5|6011.5|6014.1|6011.1|6016.8|6013.8|6013|6010|320
1731007800000|2024-11-07 19:30:00|6014.3|6011.3|6019.5|6016.5|6021.5|6018.5|6014.3|6011.3|387
1731008100000|2024-11-07 19:35:00|6019.4|6016.4|6023.1|6020.1|6027.3|6024.3|6019.1|6016.1|513
1731008400000|2024-11-07 19:40:00|6023.2|6020.2|6015.5|6012.5|6023.2|6020.2|6007.1|6004.1|907
1731008700000|2024-11-07 19:45:00|6015.6|6012.6|6020.3|6017.3|6023.4|6020.4|6014.1|6011.1|636
1731009000000|2024-11-07 19:50:00|6020.4|6017.4|6022.4|6019.4|6026.1|6023.1|6019.4|6016.4|560
1731009300000|2024-11-07 19:55:00|6022.7|6019.7|6019.1|6016.1|6026.4|6023.4|6018.5|6015.5|508
1731009600000|2024-11-07 20:00:00|6018.8|6015.8|6030|6027|6030.6|6027.6|6017.8|6014.8|557
1731009900000|2024-11-07 20:05:00|6029.9|6026.9|6029.1|6026.1|6032.7|6029.7|6026.7|6023.7|494
1731010200000|2024-11-07 20:10:00|6029.2|6026.2|6032.8|6029.8|6034.3|6031.4|6028.5|6025.5|461
1731010500000|2024-11-07 20:15:00|6032.6|6029.6|6028.8|6025.8|6033.6|6030.6|6028.1|6025.1|390
1731010800000|2024-11-07 20:20:00|6028.9|6025.9|6031.1|6028.1|6032.1|6029.1|6028.7|6025.7|309
1731011100000|2024-11-07 20:25:00|6031.2|6028.2|6026.8|6023.8|6031.6|6028.6|6026.2|6023.2|317
1731011400000|2024-11-07 20:30:00|6026.7|6023.7|6026.2|6023.2|6027.4|6024.4|6025.7|6022.7|312
1731011700000|2024-11-07 20:35:00|6026.1|6023.1|6022.5|6019.5|6026.3|6023.3|6021.7|6018.7|301
1731012000000|2024-11-07 20:40:00|6022.6|6019.6|6022.2|6019.2|6023.8|6020.8|6021.7|6018.7|237
1731012300000|2024-11-07 20:45:00|6022.1|6019.1|6022.1|6019.1|6024|6021|6021.7|6018.7|233
1731012600000|2024-11-07 20:50:00|6022|6019|6022.8|6019.8|6023.9|6020.9|6021.6|6018.6|241
1731012900000|2024-11-07 20:55:00|6023.1|6020.1|6025.7|6022.7|6026.2|6023.2|6022.3|6019.3|236
1731013200000|2024-11-07 21:00:00|6025.6|6022.6|6024.7|6021.7|6025.6|6022.6|6023.6|6020.6|154
1731013500000|2024-11-07 21:05:00|6024.6|6021.6|6024.7|6021.7|6025.8|6022.8|6024.6|6021.6|87
1731013800000|2024-11-07 21:10:00|6024.8|6021.8|6025|6022|6025|6022|6023|6020|85
1731014100000|2024-11-07 21:15:00|6024.9|6021.9|6025.4|6022.4|6025.7|6022.7|6024.7|6021.7|100
1731014400000|2024-11-07 21:20:00|6025.3|6022.3|6024.7|6021.7|6025.4|6022.4|6024.4|6021.4|41
1731014700000|2024-11-07 21:25:00|6024.8|6021.8|6024.3|6021.3|6025.3|6022.3|6022.7|6020.1|63
1731015000000|2024-11-07 21:30:00|6024.2|6021.2|6024.9|6021.9|6026.3|6023.3|6024.2|6021.2|85
1731015300000|2024-11-07 21:35:00|6024.8|6021.8|6026.2|6023.2|6026.5|6023.5|6024.7|6021.7|119
1731015600000|2024-11-07 21:40:00|6026.1|6023.1|6026.2|6023.2|6026.4|6023.4|6025.3|6022.3|109
1731015900000|2024-11-07 21:45:00|6026.3|6023.3|6026.7|6023.7|6027.3|6024.3|6026|6023.2|92
1731016200000|2024-11-07 21:50:00|6026.8|6023.8|6025.5|6022.5|6028.1|6025.1|6025.2|6022.2|131
1731016500000|2024-11-07 21:55:00|6026.3|6021.5|6027|6022.2|6028.1|6023.4|6026.3|6021.5|150
1731016800000|2024-11-07 22:00:00|6027.6|6022.8|6030.8|6026|6032.6|6027.8|6025.8|6021|58
1731017100000|2024-11-07 22:05:00|6031.3|6026.5|6028.4|6023.6|6031.3|6026.5|6027.9|6023.1|142
1731017400000|2024-11-07 22:10:00|6028.6|6023.8|6026.4|6021.6|6028.8|6024|6026.3|6021.5|101
1731017700000|2024-11-07 22:15:00|6026.5|6021.7|6026.2|6021.4|6027|6022.2|6025.9|6021.1|59
1731018000000|2024-11-07 22:20:00|6026.3|6021.5|6026.7|6021.9|6026.9|6022.1|6026|6021.2|77
1731018300000|2024-11-07 22:25:00|6026.6|6021.8|6026.5|6021.7|6026.6|6021.8|6026.1|6021.3|42
1731018600000|2024-11-07 22:30:00|6026.4|6021.6|6026.8|6022|6026.8|6022|6026.2|6021.4|46
1731018900000|2024-11-07 22:35:00|6026.7|6021.9|6026.8|6022|6027.1|6022.3|6026.4|6021.6|115
1731019200000|2024-11-07 22:40:00|6026.9|6022.1|6026.7|6021.9|6027|6022.2|6026.5|6021.7|112
1731019500000|2024-11-07 22:45:00|6026.6|6021.8|6026.4|6021.6|6027|6022.2|6026.4|6021.6|109
1731019800000|2024-11-07 22:50:00|6026.2|6021.4|6026.6|6021.8|6026.6|6021.8|6025.8|6021|40
1731020100000|2024-11-07 22:55:00|6026.5|6021.7|6027.7|6022.9|6027.7|6022.9|6025.5|6020.7|107
1731020400000|2024-11-07 23:00:00|6027.4|6022.6|6026.1|6021.3|6027.9|6023.1|6025.3|6020.5|69
1731020700000|2024-11-07 23:05:00|6025.2|6022.2|6022.1|6019.1|6025.2|6022.2|6022.1|6019.1|76
1731021000000|2024-11-07 23:10:00|6021.9|6018.9|6021.2|6018.2|6021.9|6018.9|6019.9|6016.9|71
1731021300000|2024-11-07 23:15:00|6021.3|6018.3|6021.9|6018.9|6022|6019|6020.8|6017.8|66
1731021600000|2024-11-07 23:20:00|6022|6019|6022.8|6019.8|6023.3|6020.3|6022|6019|50
1731021900000|2024-11-07 23:25:00|6022.7|6019.7|6022.3|6019.3|6022.7|6019.7|6021.6|6018.6|40
1731022200000|2024-11-07 23:30:00|6022.2|6019.2|6023.8|6020.8|6024.3|6021.3|6022.2|6019.2|55
1731022500000|2024-11-07 23:35:00|6023.7|6020.7|6023.1|6020.1|6024.2|6021.2|6022.8|6019.8|56
1731022800000|2024-11-07 23:40:00|6023|6020|6022.7|6019.7|6023.2|6020.2|6022.3|6019.3|58
1731023100000|2024-11-07 23:45:00|6022.8|6019.8|6024.2|6021.2|6024.8|6021.8|6022.8|6019.8|47
1731023400000|2024-11-07 23:50:00|6024|6021|6024.2|6021.2|6024.7|6021.7|6023.8|6020.8|57
1731023700000|2024-11-07 23:55:00|6024.3|6021.3|6023.2|6020.2|6024.4|6021.4|6022.3|6019.3|102
1731024000000|2024-11-08 00:00:00|6023.3|6020.3|6025.6|6022.6|6025.6|6022.6|6022.1|6019.1|154
1731024300000|2024-11-08 00:05:00|6025.5|6022.5|6021|6018|6025.6|6023.3|6020.9|6017.9|151
1731024600000|2024-11-08 00:10:00|6020.9|6017.9|6020.4|6017.4|6021|6018|6018.4|6015.9|135
1731024900000|2024-11-08 00:15:00|6020.3|6017.3|6022.8|6019.8|6023.2|6020.2|6019|6016.4|134
1731025200000|2024-11-08 00:20:00|6022.9|6019.9|6022.7|6019.7|6023.9|6021.9|6022|6019.5|143
1731025500000|2024-11-08 00:25:00|6022.9|6019.9|6020.3|6018.5|6022.9|6020.4|6020.1|6017.3|112
1731025800000|2024-11-08 00:30:00|6020.2|6018.4|6021.9|6020.1|6024|6021|6020.2|6018|155
1731026100000|2024-11-08 00:35:00|6022|6020.2|6024.2|6021.2|6024.2|6021.6|6021.3|6019.5|135
1731026400000|2024-11-08 00:40:00|6024.1|6021.1|6020|6018.2|6024.7|6021.7|6019.8|6017.8|98
1731026700000|2024-11-08 00:45:00|6020.1|6018.3|6019.9|6016.9|6020.9|6019.1|6019.2|6016.7|120
1731027000000|2024-11-08 00:50:00|6020|6017|6022.4|6019.4|6022.6|6019.9|6018.7|6016.9|156
1731027300000|2024-11-08 00:55:00|6022.5|6019.5|6020.6|6018.8|6022.5|6019.9|6020.2|6017.9|141
1731027600000|2024-11-08 01:00:00|6020.9|6019.1|6019|6016|6021.9|6019.5|6018.6|6015.6|201
1731027900000|2024-11-08 01:05:00|6018.9|6015.9|6019.7|6016.7|6022.4|6019.4|6017.6|6015|183
1731028200000|2024-11-08 01:10:00|6019.8|6016.8|6019.3|6016.3|6020.1|6017.1|6018.1|6015.1|144
1731028500000|2024-11-08 01:15:00|6019.2|6016.2|6017|6015.2|6019.5|6016.5|6016.7|6014.2|186
1731028800000|2024-11-08 01:20:00|6016.9|6015.1|6016.7|6014.9|6019.1|6017.3|6016.7|6014.9|167
1731029100000|2024-11-08 01:25:00|6016.2|6014.4|6018.3|6016.5|6019|6017.1|6016.2|6013.8|189
1731029400000|2024-11-08 01:30:00|6018.4|6016.6|6014|6012.2|6019.5|6017|6014|6012.2|324
1731029700000|2024-11-08 01:35:00|6014.1|6012.3|6017.6|6015.8|6017.8|6016|6013.3|6010.9|235
1731030000000|2024-11-08 01:40:00|6017.7|6015.9|6015.7|6013.9|6018.1|6016.3|6013.9|6012.1|196
1731030300000|2024-11-08 01:45:00|6015.6|6013.8|6019.3|6016.3|6019.6|6016.6|6014.3|6012.5|191
1731030600000|2024-11-08 01:50:00|6019.5|6016.5|6017.6|6014.6|6021.2|6018.3|6017.4|6014.4|253
1731030900000|2024-11-08 01:55:00|6017.7|6014.7|6016.2|6014.4|6017.9|6014.9|6015.5|6012.5|242
1731031200000|2024-11-08 02:00:00|6016.3|6014.5|6015.6|6012.6|6018|6015.5|6015.6|6012.6|206
1731031500000|2024-11-08 02:05:00|6015.7|6012.7|6016|6014.2|6017|6014.3|6012.7|6010.2|191
1731031800000|2024-11-08 02:10:00|6015.9|6014.1|6016.3|6013.3|6018.6|6016.8|6015.5|6013.3|215
1731032100000|2024-11-08 02:15:00|6016.2|6013.2|6017.2|6014.2|6017.9|6015.8|6016.1|6013.2|154
1731032400000|2024-11-08 02:20:00|6017.1|6014.1|6014.6|6012.8|6018|6015|6014.5|6011.5|159
1731032700000|2024-11-08 02:25:00|6014.4|6012.6|6013.9|6012.1|6016.3|6014|6013.9|6011.7|139
1731033000000|2024-11-08 02:30:00|6013.8|6012|6013.7|6011.9|6016.1|6014.3|6013.7|6011.9|115
1731033300000|2024-11-08 02:35:00|6013.8|6012|6010.9|6009.1|6013.9|6012.1|6010.5|6008.4|220
1731033600000|2024-11-08 02:40:00|6010.8|6009|6009.9|6006.9|6012.9|6009.9|6009.9|6006.9|277
1731033900000|2024-11-08 02:45:00|6010.2|6007.2|6009.3|6006.3|6012|6009.6|6009.3|6006.3|170
1731034200000|2024-11-08 02:50:00|6009.2|6006.2|6009.5|6006.5|6009.8|6006.8|6008.2|6005.2|122
1731034500000|2024-11-08 02:55:00|6009.3|6006.3|6008.9|6007.1|6010.3|6008.3|6008.5|6006.1|184
1731034800000|2024-11-08 03:00:00|6008.8|6007|6009.9|6008.1|6011.2|6009.4|6008.7|6006.9|135
1731035100000|2024-11-08 03:05:00|6009.8|6008|6013.1|6011.3|6013.9|6011.8|6009.4|6007.6|124
1731035400000|2024-11-08 03:10:00|6013.2|6011.4|6013.5|6011.7|6013.9|6012|6011.7|6009.9|174
1731035700000|2024-11-08 03:15:00|6013.4|6011.6|6012.7|6010.9|6014.7|6012.9|6012.2|6010.4|159
1731036000000|2024-11-08 03:20:00|6012.6|6010.8|6012.3|6010.5|6014.5|6012.5|6010.7|6008.9|135
1731036300000|2024-11-08 03:25:00|6012.2|6010.4|6010|6008.2|6012.6|6010.8|6009.8|6008|174
1731036600000|2024-11-08 03:30:00|6010.1|6008.3|6007.6|6005.8|6010.3|6008.5|6007.4|6005.6|155
1731036900000|2024-11-08 03:35:00|6007.7|6005.9|6008.8|6007|6008.9|6007.1|6005.9|6004.1|147
1731037200000|2024-11-08 03:40:00|6008.9|6007.1|6008|6006.2|6009|6007.2|6007.4|6005.6|91
1731037500000|2024-11-08 03:45:00|6007.9|6006.1|6005.6|6003.8|6008.9|6007.1|6005.5|6003.7|104
1731037800000|2024-11-08 03:50:00|6005.5|6003.7|6004.2|6002.4|6006.9|6005.1|6004|6001.6|159
1731038100000|2024-11-08 03:55:00|6004.3|6002.5|6002.7|6000.9|6004.4|6002.6|6002.3|6000.5|97
1731038400000|2024-11-08 04:00:00|6002.6|6000.8|6001.1|5999.3|6002.7|6000.9|6001|5999.2|109
1731038700000|2024-11-08 04:05:00|6001|5999.2|6001.9|6000.1|6002.8|6001|6000.7|5998.9|96
1731039000000|2024-11-08 04:10:00|6001.8|6000|6006.4|6004.6|6006.8|6005|6001.8|6000|78
1731039300000|2024-11-08 04:15:00|6006.3|6004.5|6006.4|6004.6|6008.1|6006.3|6006.2|6004.4|146
1731039600000|2024-11-08 04:20:00|6006.3|6004.5|6005.7|6002.7|6007.3|6004.9|6005.4|6002.6|112
1731039900000|2024-11-08 04:25:00|6005.6|6002.6|6005.6|6003.8|6005.6|6003.8|6004.1|6001.9|93
1731040200000|2024-11-08 04:30:00|6005.9|6004.1|6007.6|6004.6|6007.6|6004.6|6004.9|6001.9|136
1731040500000|2024-11-08 04:35:00|6008|6005|6010.3|6007.3|6010.9|6007.9|6008|6005|91
1731040800000|2024-11-08 04:40:00|6010.6|6007.6|6010.2|6007.2|6011.3|6008.3|6009.8|6006.8|119
1731041100000|2024-11-08 04:45:00|6010.1|6007.1|6011.5|6008.5|6011.9|6008.9|6010|6007|91
1731041400000|2024-11-08 04:50:00|6011.6|6008.6|6013|6010|6014.5|6011.5|6010.6|6007.6|111
1731041700000|2024-11-08 04:55:00|6012.9|6009.9|6013.3|6010.3|6013.4|6010.4|6011.9|6008.9|85
1731042000000|2024-11-08 05:00:00|6013.4|6010.4|6012.1|6010.3|6013.5|6011|6011.6|6008.8|152
1731042300000|2024-11-08 05:05:00|6012.2|6010.4|6011.6|6009.8|6013.5|6011.1|6011.6|6009.8|143
1731042600000|2024-11-08 05:10:00|6011.3|6009.5|6014|6012.2|6014.4|6012.2|6011.3|6009.5|139
1731042900000|2024-11-08 05:15:00|6014.1|6012.3|6015.6|6012.6|6015.6|6012.8|6014|6011.5|144
1731043200000|2024-11-08 05:20:00|6015.8|6012.8|6012.7|6010.9|6016|6013|6011.8|6009.8|127
1731043500000|2024-11-08 05:25:00|6012.8|6011|6011.6|6009.8|6012.9|6011.1|6011.4|6009.6|109
1731043800000|2024-11-08 05:30:00|6011.9|6010.1|6010.8|6007.8|6011.9|6010.1|6009.6|6007.2|151
1731044100000|2024-11-08 05:35:00|6010.3|6008.5|6008.7|6006.9|6010.3|6008.5|6008.2|6006.4|135
1731044400000|2024-11-08 05:40:00|6008.6|6006.8|6007.2|6005.4|6008.8|6007|6006.3|6004.5|117
1731044700000|2024-11-08 05:45:00|6007.3|6005.5|6008.7|6006.9|6009.3|6006.9|6007|6004.8|109
1731045000000|2024-11-08 05:50:00|6008.8|6007|6009|6007.2|6010.5|6008.7|6008.7|6006.9|121
1731045300000|2024-11-08 05:55:00|6008.9|6007.1|6009.1|6007.3|6009.5|6007.7|6007.7|6005.9|115
1731045600000|2024-11-08 06:00:00|6009|6007.2|6010.6|6008.8|6010.6|6008.8|6008.6|6006.8|182
1731045900000|2024-11-08 06:05:00|6010.5|6008.7|6010.3|6008.5|6010.8|6009|6009.5|6007.7|109
1731046200000|2024-11-08 06:10:00|6010.5|6008.7|6005.5|6003.7|6010.5|6008.7|6005.2|6002.9|158
1731046500000|2024-11-08 06:15:00|6005.6|6003.8|6005.2|6003.4|6006.9|6005.1|6004.8|6003|156
1731046800000|2024-11-08 06:20:00|6005.1|6003.3|6007.4|6004.4|6007.8|6005.2|6004.9|6003.1|131
1731047100000|2024-11-08 06:25:00|6007.3|6004.3|6006.6|6004.8|6007.8|6005.5|6006.1|6003.1|128
1731047400000|2024-11-08 06:30:00|6007.2|6004.2|6006.6|6004.8|6008.3|6005.7|6006|6003.8|154
1731047700000|2024-11-08 06:35:00|6006.3|6004.5|6005.6|6003.8|6006.8|6005|6004.5|6002.7|115
1731048000000|2024-11-08 06:40:00|6005.8|6004|6009.3|6006.3|6009.6|6007.3|6005.4|6003.6|132
1731048300000|2024-11-08 06:45:00|6009.1|6006.1|6010.5|6008.7|6010.6|6008.8|6008.5|6006.1|173
1731048600000|2024-11-08 06:50:00|6010.6|6008.8|6010.1|6007.1|6011.4|6008.8|6009.3|6006.5|166
1731048900000|2024-11-08 06:55:00|6010|6007|6012.5|6009.5|6012.7|6009.7|6009.4|6007|102
1731049200000|2024-11-08 07:00:00|6012.7|6009.7|6010.4|6008.6|6015.1|6012.6|6010.3|6008.5|203
1731049500000|2024-11-08 07:05:00|6010.3|6008.5|6011.2|6009.4|6013|6010.2|6009.8|6008|187
1731049800000|2024-11-08 07:10:00|6011.1|6009.3|6011.6|6008.6|6013.1|6011.2|6010.5|6008.5|205
1731050100000|2024-11-08 07:15:00|6011.4|6008.4|6010.9|6007.9|6011.7|6008.7|6009.4|6006.4|214
1731050400000|2024-11-08 07:20:00|6011|6008|6008.8|6007|6011.2|6009.4|6008.3|6006.5|179
1731050700000|2024-11-08 07:25:00|6008.7|6006.9|6009.3|6007.5|6009.5|6007.7|6007.3|6005.5|164
1731051000000|2024-11-08 07:30:00|6009.4|6007.6|6006.7|6004.9|6009.5|6007.7|6006.5|6004.3|199
1731051300000|2024-11-08 07:35:00|6006.9|6005.1|6008.6|6006.8|6009.5|6007.4|6006.8|6005|154
1731051600000|2024-11-08 07:40:00|6008.7|6006.9|6010.2|6007.2|6010.6|6008.3|6008.7|6006.1|118
1731051900000|2024-11-08 07:45:00|6010.1|6007.1|6011.9|6010.1|6013.2|6010.3|6009.3|6007.1|179
1731052200000|2024-11-08 07:50:00|6012.1|6010.3|6010.6|6008.8|6015|6012.6|6010.5|6008.7|203
1731052500000|2024-11-08 07:55:00|6010.7|6008.9|6010.3|6008.5|6010.8|6009|6008.7|6006|169
1731052800000|2024-11-08 08:00:00|6010.2|6008.4|6003.6|6000.6|6012|6010.2|6002.9|5999.9|397
1731053100000|2024-11-08 08:05:00|6003.5|6000.5|5994.1|5991.1|6004.6|6001.7|5993.9|5990.9|592
1731053400000|2024-11-08 08:10:00|5994.2|5991.2|5997.6|5994.6|5998.1|5995.1|5991.6|5988.9|588
1731053700000|2024-11-08 08:15:00|5997.7|5994.7|5999|5997.2|6001.9|5998.9|5996.1|5993.1|445
1731054000000|2024-11-08 08:20:00|5999.1|5997.3|5998.1|5996.3|6000.7|5998.4|5997.8|5994.9|382
1731054300000|2024-11-08 08:25:00|5997.9|5996.1|6002.2|6000.4|6003.2|6001.4|5997.1|5995.3|270
1731054600000|2024-11-08 08:30:00|6002.3|6000.5|6009.8|6008|6009.8|6008|6002.3|6000.5|350
1731054900000|2024-11-08 08:35:00|6009.9|6008.1|6002.7|5999.7|6009.9|6008.1|6001.3|5998.8|387
1731055200000|2024-11-08 08:40:00|6002.8|5999.8|6000.6|5997.6|6002.9|6000|5999.5|5996.5|318
1731055500000|2024-11-08 08:45:00|6000.7|5997.7|5999.6|5997.8|6001.7|5998.8|5997.8|5995.4|281
1731055800000|2024-11-08 08:50:00|5999.5|5997.7|6000.1|5998.3|6000.5|5998.6|5997.8|5996|330
1731056100000|2024-11-08 08:55:00|6000|5998.2|6002.5|6000.7|6003.1|6001.3|5999.9|5998.1|314
1731056400000|2024-11-08 09:00:00|6002.6|6000.8|6007.3|6004.3|6007.3|6004.5|6001.6|5999.8|257
1731056700000|2024-11-08 09:05:00|6006.3|6004.5|6007.9|6006.1|6009.5|6007.7|6005.9|6003.7|298
1731057000000|2024-11-08 09:10:00|6008|6006.2|6007|6005.2|6008|6006.2|6004.9|6003.1|214
1731057300000|2024-11-08 09:15:00|6007.1|6005.3|6011.1|6009.3|6012.8|6010.5|6006.4|6004.6|223
1731057600000|2024-11-08 09:20:00|6011|6009.2|6008|6006.2|6011.2|6009.4|6007.9|6006.1|159
1731057900000|2024-11-08 09:25:00|6007.9|6006.1|6008.7|6006.9|6009.5|6007.7|6007|6005.2|178
1731058200000|2024-11-08 09:30:00|6008.6|6006.8|6010.1|6008.3|6010.5|6008.7|6008.1|6006.3|193
1731058500000|2024-11-08 09:35:00|6010|6008.2|6010|6008.2|6010.6|6008.8|6007.9|6006.1|134
1731058800000|2024-11-08 09:40:00|6009.9|6008.1|6012.2|6010.4|6013.9|6011.6|6009.8|6008|156
1731059100000|2024-11-08 09:45:00|6012.1|6010.3|6011.7|6008.7|6012.6|6010.8|6010.7|6008.6|118
1731059400000|2024-11-08 09:50:00|6011.6|6008.6|6009.1|6007.3|6012|6009|6007.6|6005.8|152
1731059700000|2024-11-08 09:55:00|6009|6007.2|6009.1|6007.3|6009.1|6007.3|6007.3|6005.5|158
1731060000000|2024-11-08 10:00:00|6009.2|6007.4|6009.8|6008|6010.8|6008|6008|6006.2|157
1731060300000|2024-11-08 10:05:00|6009.7|6007.9|6007.6|6005.8|6009.9|6008.1|6007.3|6005.5|161
1731060600000|2024-11-08 10:10:00|6007.5|6005.7|6009.8|6008|6009.8|6008|6006|6004.2|160
1731060900000|2024-11-08 10:15:00|6009.9|6008.1|6009.6|6007.8|6011.3|6009.5|6009.3|6007.5|111
1731061200000|2024-11-08 10:20:00|6009.5|6007.7|6006.5|6004.7|6010.3|6008.5|6006.4|6004.6|128
1731061500000|2024-11-08 10:25:00|6006.4|6004.6|6006.1|6004.3|6006.4|6004.6|6004.9|6003.1|110
1731061800000|2024-11-08 10:30:00|6006.2|6004.4|6003.8|6002|6006.6|6004.8|6003.3|6001.5|131
1731062100000|2024-11-08 10:35:00|6003.9|6002.1|6003.1|6001.3|6004|6002.2|6001.5|5999.7|149
1731062400000|2024-11-08 10:40:00|6003|6001.2|6002.3|6000.5|6004.7|6002.9|6002|6000.2|128
1731062700000|2024-11-08 10:45:00|6002.5|6000.7|6001.4|5999.6|6002.5|6000.7|6001.3|5998.9|109
1731063000000|2024-11-08 10:50:00|6001.3|5999.5|6003.3|6001.5|6003.4|6001.6|6001.3|5999.5|126
1731063300000|2024-11-08 10:55:00|6003.4|6001.6|6006.3|6004.5|6006.4|6004.6|6003.3|6001.5|118
1731063600000|2024-11-08 11:00:00|6006.4|6004.6|6005.8|6004|6007|6005.2|6005.4|6003.6|134
1731063900000|2024-11-08 11:05:00|6005.6|6003.8|6006.4|6004.6|6006.4|6004.6|6004.7|6002.9|109
1731064200000|2024-11-08 11:10:00|6006.6|6004.8|6006.4|6004.6|6007.9|6006.1|6006.2|6004.4|101
1731064500000|2024-11-08 11:15:00|6006.3|6004.5|6008.1|6006.3|6009.6|6007.8|6006|6004.2|134
1731064800000|2024-11-08 11:20:00|6008|6006.2|6008.8|6007|6009.1|6007.3|6007.6|6005.8|102
1731065100000|2024-11-08 11:25:00|6008.9|6007.1|6008.1|6006.3|6009.3|6007.5|6007.5|6005.7|113
1731065400000|2024-11-08 11:30:00|6008.2|6006.4|6006.4|6004.6|6008.2|6006.4|6005.5|6003.7|119
1731065700000|2024-11-08 11:35:00|6006.3|6004.5|6006.9|6005.1|6008.6|6006.8|6006.2|6004.4|110
1731066000000|2024-11-08 11:40:00|6006.8|6005|6002.5|6000.7|6007|6005.2|6002.5|6000.7|87
1731066300000|2024-11-08 11:45:00|6002.4|6000.6|6001.1|5999.3|6002.9|6001.1|6001|5999.2|99
1731066600000|2024-11-08 11:50:00|6001.2|5999.4|6000.2|5998.4|6001.9|6000.1|5999.2|5997.4|111
1731066900000|2024-11-08 11:55:00|6000.3|5998.5|6002.4|5999.4|6002.4|6000.5|6000.1|5998.3|166
1731067200000|2024-11-08 12:00:00|6001.9|6000.1|6000.4|5998.6|6002.2|6000.4|5999.7|5997.9|166
1731067500000|2024-11-08 12:05:00|6000.3|5998.5|5997.8|5996|6000.3|5998.5|5996.7|5994.9|149
1731067800000|2024-11-08 12:10:00|5997.9|5996.1|5994.7|5992.9|5997.9|5996.1|5994.5|5992.7|183
1731068100000|2024-11-08 12:15:00|5994.5|5992.7|5995.4|5992.4|5996.6|5993.8|5994.4|5992.1|143
1731068400000|2024-11-08 12:20:00|5995.2|5992.2|5993.9|5990.9|5995.2|5992.2|5991.3|5989.5|152
1731068700000|2024-11-08 12:25:00|5994|5991|5994.8|5991.8|5994.8|5992.5|5992.2|5990.3|195
1731069000000|2024-11-08 12:30:00|5994.9|5991.9|5995.9|5992.9|5996.5|5993.5|5992|5989.8|167
1731069300000|2024-11-08 12:35:00|5996|5993|5997.6|5995.8|5999|5996.7|5994.9|5992.9|186
1731069600000|2024-11-08 12:40:00|5997.5|5995.7|5994.9|5993.1|5998|5996.2|5993.8|5992|203
1731069900000|2024-11-08 12:45:00|5994.8|5993|5997.8|5996|5998.6|5996.8|5994.3|5992.5|274
1731070200000|2024-11-08 12:50:00|5997.9|5996.1|5995.2|5993.4|5998.8|5997|5995|5993.2|184
1731070500000|2024-11-08 12:55:00|5995.4|5993.6|5995.6|5993.8|5997|5995.2|5994.7|5992.9|242
1731070800000|2024-11-08 13:00:00|5995.2|5993.4|5993.5|5991.7|5995.5|5993.7|5992.9|5991.1|235
1731071100000|2024-11-08 13:05:00|5993.4|5991.6|5995.6|5993.8|5996.2|5994.4|5992.4|5990.6|185
1731071400000|2024-11-08 13:10:00|5995.4|5993.6|5991.1|5989.3|5995.6|5993.8|5990.4|5988.6|191
1731071700000|2024-11-08 13:15:00|5990.9|5989.1|5988.1|5986.3|5991.1|5989.3|5986.8|5985|263
1731072000000|2024-11-08 13:20:00|5988.2|5986.4|5985.4|5983.6|5988.2|5986.4|5984.9|5983.1|262
1731072300000|2024-11-08 13:25:00|5986|5984.2|5988|5986.2|5988.7|5986.5|5985.3|5983.5|202
1731072600000|2024-11-08 13:30:00|5987.9|5986.1|5980.5|5978.7|5987.9|5986.1|5980|5977.4|316
1731072900000|2024-11-08 13:35:00|5980.6|5978.8|5978|5976.2|5981.1|5979.3|5977.3|5975.5|390
1731073200000|2024-11-08 13:40:00|5978.1|5976.3|5981.3|5979.5|5982.2|5979.9|5977.3|5975.2|281
1731073500000|2024-11-08 13:45:00|5981.4|5979.6|5979.5|5976.5|5982.6|5980.8|5979|5976|293
1731073800000|2024-11-08 13:50:00|5979.4|5976.4|5984.6|5982.8|5984.9|5983.1|5978.8|5976.4|317
1731074100000|2024-11-08 13:55:00|5984.5|5982.7|5979.9|5978.1|5985.2|5982.9|5979.8|5978|258
1731074400000|2024-11-08 14:00:00|5980.1|5978.3|5981.7|5979.9|5983.4|5981.6|5979.5|5977.7|268
1731074700000|2024-11-08 14:05:00|5981.9|5980.1|5980.6|5978.8|5983.8|5982|5980.4|5978.6|232
1731075000000|2024-11-08 14:10:00|5980.9|5979.1|5981.4|5979.6|5981.7|5979.9|5978.4|5976.6|219
1731075300000|2024-11-08 14:15:00|5981.3|5979.5|5979.4|5977.6|5981.3|5979.5|5978.3|5976.5|259
1731075600000|2024-11-08 14:20:00|5979.5|5977.7|5983.8|5982|5984.3|5982.5|5978.9|5977.1|268
1731075900000|2024-11-08 14:25:00|5983.9|5982.1|5983.9|5982.1|5985.6|5983.8|5983.3|5981.5|218
1731076200000|2024-11-08 14:30:00|5984.1|5982.3|5984.8|5981.8|5988.1|5985.6|5983.7|5981.5|364
1731076500000|2024-11-08 14:35:00|5984.7|5981.7|5982.8|5981|5985.9|5983.8|5980.8|5979|381
1731076800000|2024-11-08 14:40:00|5982.9|5981.1|5982.1|5979.1|5983.8|5981.7|5980|5977.9|327
1731077100000|2024-11-08 14:45:00|5982|5979|5981.8|5980|5983.5|5981.1|5980.2|5978.4|327
1731077400000|2024-11-08 14:50:00|5981.9|5980.1|5985.3|5982.3|5985.7|5982.7|5981.4|5979.6|339
1731077700000|2024-11-08 14:55:00|5985.4|5982.4|5985.2|5982.2|5986.9|5984|5984.1|5981.9|184
1731078000000|2024-11-08 15:00:00|5985.3|5982.3|5984.1|5981.1|5986.4|5983.4|5981.9|5979|397
1731078300000|2024-11-08 15:05:00|5984.2|5981.2|5986.6|5983.6|5987.8|5984.9|5980.3|5977.9|467
1731078600000|2024-11-08 15:10:00|5986.7|5983.7|5987.1|5985.3|5988.7|5986.9|5985.8|5983.1|385
1731078900000|2024-11-08 15:15:00|5987.2|5985.4|5984.7|5982.9|5987.2|5985.4|5983.5|5981.6|360
1731079200000|2024-11-08 15:20:00|5984.4|5982.6|5984.7|5982.9|5987.2|5985.4|5983.9|5982.1|330
1731079500000|2024-11-08 15:25:00|5984.8|5983|5982.5|5979.5|5986.1|5984.3|5981.9|5978.9|314
1731079800000|2024-11-08 15:30:00|5982.4|5979.4|5982.4|5980.6|5983.5|5981.1|5981.2|5978.5|326
1731080100000|2024-11-08 15:35:00|5982.6|5980.8|5980|5977|5982.8|5981|5979.4|5976.9|302
1731080400000|2024-11-08 15:40:00|5979.9|5976.9|5981|5979.2|5982.9|5980.9|5979|5976.5|286
1731080700000|2024-11-08 15:45:00|5980.9|5979.1|5984.8|5983|5985.4|5983|5979.4|5976.9|377
1731081000000|2024-11-08 15:50:00|5984.9|5983.1|5981|5978|5985.3|5983.1|5980.6|5977.6|285
1731081300000|2024-11-08 15:55:00|5981.1|5978.1|5981|5979.2|5983.4|5981|5980.3|5977.7|309
1731081600000|2024-11-08 16:00:00|5980.9|5979.1|5976.2|5974.4|5981.1|5979.3|5975.7|5972.8|324
1731081900000|2024-11-08 16:05:00|5976.1|5974.3|5974.2|5972.4|5976.7|5974.9|5973.3|5971.5|309
1731082200000|2024-11-08 16:10:00|5974.1|5972.3|5971.8|5970|5975.8|5974|5971.8|5969.5|302
1731082500000|2024-11-08 16:15:00|5971.6|5969.8|5972.1|5969.1|5973.2|5970.9|5971.2|5968.8|229
1731082800000|2024-11-08 16:20:00|5972.2|5969.2|5969.9|5968.1|5973.1|5970.1|5969.8|5967.5|221
1731083100000|2024-11-08 16:25:00|5969.8|5968|5970|5968.2|5971.2|5969.4|5968.7|5966.9|265
1731083400000|2024-11-08 16:30:00|5970.1|5968.3|5968.5|5965.5|5971.1|5968.6|5967.5|5964.5|181
1731083700000|2024-11-08 16:35:00|5968.4|5965.4|5965.5|5962.5|5968.4|5965.4|5964.8|5962.3|276
1731084000000|2024-11-08 16:40:00|5965.4|5962.4|5966.4|5964.6|5967.4|5965|5963.9|5961.5|271
1731084300000|2024-11-08 16:45:00|5966.5|5964.7|5967.2|5965.4|5968.6|5966|5965.7|5963.6|255
1731084600000|2024-11-08 16:50:00|5967.1|5965.3|5964.4|5962.6|5968|5966.1|5964.1|5962.3|262
1731084900000|2024-11-08 16:55:00|5964.5|5962.7|5961.9|5958.9|5965|5963.2|5961.3|5958.6|328
1731085200000|2024-11-08 17:00:00|5961.8|5958.8|5956.9|5953.9|5962.1|5959.6|5956|5953|335
1731085500000|2024-11-08 17:05:00|5957|5954|5952.9|5951.1|5958|5955|5952.6|5950.4|321
1731085800000|2024-11-08 17:10:00|5952.8|5951|5952.1|5949.1|5953.2|5951.3|5948.4|5946|356
1731086100000|2024-11-08 17:15:00|5951.9|5948.9|5951|5949.2|5954.8|5951.9|5949.7|5946.7|390
1731086400000|2024-11-08 17:20:00|5950.8|5949|5951.6|5948.6|5952|5950|5949.5|5946.8|323
1731086700000|2024-11-08 17:25:00|5951.5|5948.5|5952|5950.2|5953.2|5950.9|5951|5948.4|343
1731087000000|2024-11-08 17:30:00|5951.9|5950.1|5956.2|5954.4|5957.2|5954.5|5951.9|5949.3|300
1731087300000|2024-11-08 17:35:00|5956.3|5954.5|5953.2|5951.4|5956.4|5954.6|5951.5|5949.7|269
1731087600000|2024-11-08 17:40:00|5953.3|5951.5|5955.2|5952.2|5955.3|5952.4|5951.7|5949.9|230
1731087900000|2024-11-08 17:45:00|5955.3|5952.3|5956.5|5953.5|5957|5954|5953.4|5951.6|237
1731088200000|2024-11-08 17:50:00|5956.6|5953.6|5960.9|5957.9|5961|5958|5956.4|5953.4|240
1731088500000|2024-11-08 17:55:00|5960.7|5957.7|5962.1|5959.1|5962.6|5960.3|5960.3|5957.3|285
1731088800000|2024-11-08 18:00:00|5962|5959|5964.6|5961.6|5964.8|5961.9|5960.5|5958.1|216
1731089100000|2024-11-08 18:05:00|5964.5|5961.5|5965.4|5963.6|5966.9|5964.7|5963.3|5960.7|262
1731089400000|2024-11-08 18:10:00|5965.5|5963.7|5965|5962|5966.5|5963.7|5964.4|5961.4|230
1731089700000|2024-11-08 18:15:00|5965.1|5962.1|5961|5959.2|5965.8|5963.3|5961|5958.7|179
1731090000000|2024-11-08 18:20:00|5960.9|5959.1|5957.6|5955.8|5961.7|5959.2|5957.6|5955.4|178
1731090300000|2024-11-08 18:25:00|5957.7|5955.9|5956.6|5954.8|5958|5956.1|5956.2|5953.9|160
1731090600000|2024-11-08 18:30:00|5956.5|5954.7|5957.4|5955.6|5959.2|5957|5956|5954.2|182
1731090900000|2024-11-08 18:35:00|5957.5|5955.7|5956.2|5953.2|5957.8|5955.7|5955.4|5953|185
1731091200000|2024-11-08 18:40:00|5955.5|5953.7|5954.2|5952.4|5956.1|5954.3|5953.9|5952.1|176
1731091500000|2024-11-08 18:45:00|5954.3|5952.5|5954.4|5952.6|5955.8|5953.5|5953.9|5951.5|144
1731091800000|2024-11-08 18:50:00|5954.5|5952.7|5954.3|5952.5|5956.6|5954.8|5953.4|5951.6|181
1731092100000|2024-11-08 18:55:00|5954.4|5952.6|5958.1|5956.3|5958.9|5957.1|5954|5952.2|193
1731092400000|2024-11-08 19:00:00|5958.2|5956.4|5956.2|5954.4|5959.2|5957.4|5955.6|5953.8|206
1731092700000|2024-11-08 19:05:00|5956.1|5954.3|5957.7|5955.9|5958.7|5956.8|5955.9|5954.1|199
1731093000000|2024-11-08 19:10:00|5957.6|5955.8|5956.8|5955|5957.7|5955.9|5955.8|5953.5|139
1731093300000|2024-11-08 19:15:00|5956.9|5955.1|5957.4|5955.6|5958.1|5956.2|5956.4|5954.6|145
1731093600000|2024-11-08 19:20:00|5957.5|5955.7|5956|5954.2|5959|5957.2|5955.8|5954|142
1731093900000|2024-11-08 19:25:00|5956.1|5954.3|5957.5|5954.5|5958.2|5955.9|5956.1|5953.7|119
1731094200000|2024-11-08 19:30:00|5957.4|5954.4|5956|5953|5957.5|5954.5|5955.6|5952.6|143
1731094500000|2024-11-08 19:35:00|5956.1|5953.1|5958.9|5955.9|5959.3|5956.3|5956.1|5953.1|111
1731094800000|2024-11-08 19:40:00|5959|5956|5958.9|5955.9|5959.6|5956.6|5958.3|5955.5|103
1731095100000|2024-11-08 19:45:00|5958.8|5955.8|5957.1|5954.1|5959|5956|5956.6|5953.6|105
1731095400000|2024-11-08 19:50:00|5957.2|5954.2|5955|5953.2|5957.5|5955.2|5954.8|5952.5|148
1731095700000|2024-11-08 19:55:00|5955.2|5953.4|5960.9|5959.1|5962.7|5960.5|5955.1|5953.3|343
1731096000000|2024-11-08 20:00:00|5960.6|5958.8|5958.9|5957.1|5961|5959.2|5958.2|5956.3|244
1731096300000|2024-11-08 20:05:00|5959|5957.2|5959|5957.2|5960.4|5958|5958.3|5956.2|208
1731096600000|2024-11-08 20:10:00|5958.8|5957|5958.8|5957|5959.9|5957.6|5957.4|5955.1|240
1731096900000|2024-11-08 20:15:00|5958.9|5957.1|5960|5958.2|5960.5|5958.7|5958.7|5956.9|212
1731097200000|2024-11-08 20:20:00|5959.9|5958.1|5961.9|5960.1|5962.4|5960.2|5959.9|5958.1|222
1731097500000|2024-11-08 20:25:00|5962|5960.2|5961.9|5960.1|5962.8|5960.6|5960.5|5958.1|181
1731097800000|2024-11-08 20:30:00|5962.5|5959.5|5963.5|5960.5|5964.6|5961.6|5962.5|5959.5|149
1731098100000|2024-11-08 20:35:00|5963.4|5960.4|5963.4|5960.4|5963.8|5960.8|5962.5|5959.5|147
1731098400000|2024-11-08 20:40:00|5963.5|5960.5|5964.4|5961.4|5964.9|5961.9|5963.1|5960.1|155
1731098700000|2024-11-08 20:45:00|5964.3|5961.3|5964.3|5961.3|5965.4|5962.4|5964|5961|86
1731099000000|2024-11-08 20:50:00|5964.1|5961.1|5965|5962|5966|5963|5964.1|5961.1|90
1731099300000|2024-11-08 20:55:00|5965.1|5962.1|5966.4|5963.4|5966.6|5963.9|5964.1|5961.1|157
1731099600000|2024-11-08 21:00:00|5966|5964.2|5966.9|5963.9|5967.1|5964.6|5965|5962.5|109
1731099900000|2024-11-08 21:05:00|5967|5964|5967.7|5964.7|5968|5965|5966.5|5963.5|75
1731100200000|2024-11-08 21:10:00|5967.8|5964.8|5967|5964|5967.8|5964.8|5966.8|5963.8|95
1731100500000|2024-11-08 21:15:00|5966.9|5963.9|5966.5|5963.5|5966.9|5963.9|5966|5963|60
1731100800000|2024-11-08 21:20:00|5966.4|5963.4|5967|5964|5967.1|5964.1|5966.4|5963.4|45
1731101100000|2024-11-08 21:25:00|5967.1|5964.1|5968|5965|5968.1|5965.1|5967|5964|48
1731101400000|2024-11-08 21:30:00|5967.6|5964.6|5967.1|5964.1|5968.1|5965.1|5967|5964|89
1731101700000|2024-11-08 21:35:00|5967|5964|5966.3|5963.3|5967|5964|5966|5963|50
1731102000000|2024-11-08 21:40:00|5966.4|5963.4|5967.5|5964.5|5967.8|5964.8|5966.4|5963.4|188
1731102300000|2024-11-08 21:45:00|5967.2|5964.2|5967.8|5964.8|5968.6|5965.6|5966.4|5963.4|174
1731102600000|2024-11-08 21:50:00|5967.7|5964.7|5968.6|5965.6|5969.5|5966.5|5967.4|5964.4|131
1731102900000|2024-11-08 21:55:00|5969.5|5964.7|5968.2|5963.4|5972.3|5967.5|5966.7|5961.9|802
1731272400000|2024-11-10 21:00:00|5965.8|5955.8|5960.3|5950.3|5966.4|5956.4|5960.3|5950.3|42
1731272700000|2024-11-10 21:05:00|5960.4|5950.4|5958.8|5948.8|5960.4|5950.4|5958.8|5948.8|4
1731273000000|2024-11-10 21:10:00|5959.5|5949.5|5959.8|5949.8|5959.8|5949.8|5959.5|5949.5|2
1731273300000|2024-11-10 21:15:00|5964|5954|5973.6|5963.6|5974.2|5964.2|5964|5954|48
1731273600000|2024-11-10 21:20:00|5973.4|5963.4|5975.5|5965.5|5975.6|5965.6|5973.3|5963.3|13
1731273900000|2024-11-10 21:25:00|5974.3|5964.3|5975.8|5965.8|5977.1|5967.1|5974.3|5964.3|16
1731274200000|2024-11-10 21:30:00|5974.8|5964.8|5976.1|5966.1|5976.8|5966.8|5974.8|5964.8|7
1731274500000|2024-11-10 21:35:00|5976|5966|5975|5965|5978|5968|5975|5965|14
1731274800000|2024-11-10 21:40:00|5975.1|5965.1|5975.9|5965.9|5976.2|5966.2|5975|5965|13
1731275100000|2024-11-10 21:45:00|5976|5966|5976|5966|5976|5966|5976|5966|1
1731275400000|2024-11-10 21:50:00|5976.1|5966.1|5976.1|5966.1|5976.2|5966.2|5976|5966|7
1731275700000|2024-11-10 21:55:00|5977|5965.2|5974.9|5963.1|5977.1|5965.3|5970.4|5958.6|14
1731276000000|2024-11-10 22:00:00|5974.7|5962.9|5960|5948.2|5974.7|5962.9|5959.6|5947.8|37
1731276300000|2024-11-10 22:05:00|5960.5|5948.7|5968.8|5963|5971.6|5965.8|5956|5948.7|135
1731276600000|2024-11-10 22:10:00|5968.7|5962.9|5970.1|5964.3|5970.5|5964.7|5968.2|5962.4|71
1731276900000|2024-11-10 22:15:00|5970|5964.2|5971.9|5966.1|5972.6|5966.8|5969.9|5964.1|118
1731277200000|2024-11-10 22:20:00|5972|5966.2|5958.8|5953|5973.7|5967.9|5958|5952.2|90
1731277500000|2024-11-10 22:25:00|5958.2|5952.4|5957.4|5951.6|5958.2|5952.4|5957.4|5951.6|2
1731277800000|2024-11-10 22:30:00|5955.2|5949.4|5965.5|5959.7|5965.5|5959.7|5955.1|5949.3|174
1731278100000|2024-11-10 22:35:00|5964.9|5959.1|5968.2|5962.4|5969.2|5963.4|5962.4|5956.6|72
1731278400000|2024-11-10 22:40:00|5968.1|5962.3|5969.4|5963.6|5970.2|5964.4|5968.1|5962.3|86
1731278700000|2024-11-10 22:45:00|5969.6|5963.8|5969.4|5963.6|5971.2|5965.4|5969.4|5963.6|58
1731279000000|2024-11-10 22:50:00|5969.3|5963.5|5966.9|5961.1|5969.4|5963.6|5966.5|5960.7|55
1731279300000|2024-11-10 22:55:00|5966.5|5960.7|5965.1|5959.3|5966.5|5960.7|5963.6|5957.8|81
1731279600000|2024-11-10 23:00:00|5965.2|5959.4|5965.5|5960.7|5967.6|5962.8|5964.9|5959.3|149
1731279900000|2024-11-10 23:05:00|5964.6|5961.6|5965.6|5962.6|5965.7|5962.7|5961.6|5958.6|72
1731280200000|2024-11-10 23:10:00|5965.7|5962.7|5965.2|5962.2|5966.8|5963.8|5964.6|5961.6|91
1731280500000|2024-11-10 23:15:00|5965.3|5962.3|5965.7|5962.7|5965.9|5962.9|5964.1|5961.1|85
1731280800000|2024-11-10 23:20:00|5965.9|5962.9|5966.9|5963.9|5967.3|5964.3|5965.9|5962.9|92
1731281100000|2024-11-10 23:25:00|5967|5964|5968.5|5965.5|5969.6|5966.6|5966.7|5963.7|105
1731281400000|2024-11-10 23:30:00|5968.4|5965.4|5967.5|5964.5|5968.8|5965.8|5967.3|5964.3|74
1731281700000|2024-11-10 23:35:00|5967.4|5964.4|5965.9|5962.9|5967.6|5964.6|5965.7|5962.7|77
1731282000000|2024-11-10 23:40:00|5966|5963|5967.5|5964.5|5967.8|5964.8|5965.7|5962.7|77
1731282300000|2024-11-10 23:45:00|5967.3|5964.3|5968.8|5965.8|5969.7|5966.7|5966.9|5963.9|96
1731282600000|2024-11-10 23:50:00|5968.7|5965.7|5967.8|5964.8|5968.7|5965.7|5966.5|5963.5|113
1731282900000|2024-11-10 23:55:00|5967.9|5964.9|5966|5963|5968|5965|5966|5963|61
1731283200000|2024-11-11 00:00:00|5965.5|5962.5|5964.3|5961.3|5967.9|5964.9|5964.1|5961.1|191
1731283500000|2024-11-11 00:05:00|5964.1|5961.1|5962|5960.2|5964.5|5961.5|5961.6|5959.2|146
1731283800000|2024-11-11 00:10:00|5962.1|5960.3|5965.2|5962.2|5965.5|5963.2|5961.9|5959.6|133
1731284100000|2024-11-11 00:15:00|5965.1|5962.1|5966.5|5964.7|5967.2|5965.4|5964.4|5962|171
1731284400000|2024-11-11 00:20:00|5966.4|5964.6|5968|5966.2|5969.7|5967.9|5966.2|5964.4|146
1731284700000|2024-11-11 00:25:00|5968.1|5966.3|5970.2|5967.2|5970.3|5967.3|5967.9|5965.8|118
1731285000000|2024-11-11 00:30:00|5970.1|5967.1|5970|5968.2|5970.6|5968.8|5968.9|5966.5|133
1731285300000|2024-11-11 00:35:00|5970.1|5968.3|5969.6|5967.8|5970.6|5968.8|5969|5967|165
1731285600000|2024-11-11 00:40:00|5969.7|5967.9|5969.6|5966.6|5970|5967.9|5967.9|5966.1|150
1731285900000|2024-11-11 00:45:00|5969.7|5966.7|5967.9|5966.1|5970|5967.2|5967.6|5965.8|154
1731286200000|2024-11-11 00:50:00|5967.6|5965.8|5966.3|5964.5|5968.3|5966.5|5966.3|5964.5|139
1731286500000|2024-11-11 00:55:00|5966.2|5964.4|5965.9|5964.1|5967.2|5965.4|5964.7|5962.5|165
1731286800000|2024-11-11 01:00:00|5966|5964.2|5967.5|5965.7|5969.9|5968.1|5965.7|5963.9|250
1731287100000|2024-11-11 01:05:00|5967.4|5965.6|5968.7|5966.9|5969|5967.2|5966.5|5964.5|141
1731287400000|2024-11-11 01:10:00|5969.2|5966.2|5970.2|5967.2|5971.1|5968.8|5969.1|5966.1|160
1731287700000|2024-11-11 01:15:00|5970.6|5967.6|5969.1|5966.1|5971.1|5968.1|5968.3|5965.3|186
1731288000000|2024-11-11 01:20:00|5969.5|5966.5|5972.6|5969.6|5973.7|5970.7|5968.3|5965.3|235
1731288300000|2024-11-11 01:25:00|5972.7|5969.7|5971.4|5968.4|5973.2|5970.2|5970.3|5967.3|203
1731288600000|2024-11-11 01:30:00|5971.7|5968.7|5970.7|5967.7|5973.4|5970.9|5970.5|5967.7|271
1731288900000|2024-11-11 01:35:00|5970.6|5967.6|5969.9|5966.9|5970.6|5968.2|5967.7|5965.2|284
1731289200000|2024-11-11 01:40:00|5969.8|5966.8|5969.6|5966.6|5971.6|5968.6|5969|5966.2|282
1731289500000|2024-11-11 01:45:00|5969.5|5966.5|5967.1|5965.3|5970.3|5967.3|5966.6|5964|238
1731289800000|2024-11-11 01:50:00|5967|5965.2|5966.8|5965|5968.9|5966.8|5966.7|5964.1|222
1731290100000|2024-11-11 01:55:00|5966.7|5964.9|5968.6|5965.6|5968.6|5965.9|5966.2|5963.7|233
1731290400000|2024-11-11 02:00:00|5968.5|5965.5|5972.1|5970.3|5973.6|5970.6|5965.9|5962.9|219
1731290700000|2024-11-11 02:05:00|5972|5970.2|5972.1|5970.3|5973.1|5971.3|5971.1|5969.3|224
1731291000000|2024-11-11 02:10:00|5971.9|5970.1|5972.6|5970.8|5973.5|5971.4|5970.2|5968.4|151
1731291300000|2024-11-11 02:15:00|5972.7|5970.9|5968|5966.2|5973.3|5971.3|5968|5966.2|192
1731291600000|2024-11-11 02:20:00|5967.8|5966|5967.9|5964.9|5968.9|5966.9|5966.5|5964.1|156
1731291900000|2024-11-11 02:25:00|5967.8|5964.8|5967.3|5964.3|5968.1|5965.7|5965.5|5963|161
1731292200000|2024-11-11 02:30:00|5967.2|5964.2|5970.3|5967.3|5970.6|5968.6|5966.8|5964.1|178
1731292500000|2024-11-11 02:35:00|5970.4|5967.4|5968.5|5966.7|5971.1|5968.6|5968.5|5965.7|163
1731292800000|2024-11-11 02:40:00|5968.1|5966.3|5969.2|5967.4|5969.5|5967.7|5967.7|5965.9|113
1731293100000|2024-11-11 02:45:00|5969.3|5967.5|5970.5|5968.7|5971.1|5969.3|5968.9|5967|121
1731293400000|2024-11-11 02:50:00|5970.7|5968.9|5970.2|5967.2|5972.3|5970.2|5970.2|5967.2|132
1731293700000|2024-11-11 02:55:00|5969.8|5966.8|5972.3|5969.3|5972.6|5970|5969.8|5966.8|115
1731294000000|2024-11-11 03:00:00|5972.2|5969.2|5973.3|5970.3|5973.6|5970.6|5971.8|5968.8|156
1731294300000|2024-11-11 03:05:00|5973.4|5970.4|5974.8|5971.8|5975.4|5972.4|5973.4|5970.4|119
1731294600000|2024-11-11 03:10:00|5974.6|5971.6|5976|5974.2|5976.1|5974.3|5974|5971.6|103
1731294900000|2024-11-11 03:15:00|5976.1|5974.3|5975.1|5973.3|5976.7|5974.5|5975|5973|94
1731295200000|2024-11-11 03:20:00|5975.2|5973.4|5975.8|5974|5976|5974.2|5975.1|5973.3|142
1731295500000|2024-11-11 03:25:00|5975.7|5973.9|5976.9|5975.1|5977|5975.2|5975|5973.2|114
1731295800000|2024-11-11 03:30:00|5977|5975.2|5975.1|5973.3|5977.1|5975.3|5975|5973|99
1731296100000|2024-11-11 03:35:00|5975.2|5973.4|5973.3|5971.5|5975.4|5973.6|5973.3|5971.5|143
1731296400000|2024-11-11 03:40:00|5973.2|5971.4|5974.1|5972.3|5975.5|5973.1|5972.8|5971|110
1731296700000|2024-11-11 03:45:00|5974|5972.2|5975.7|5973.9|5976.3|5974.5|5973.3|5971.4|115
1731297000000|2024-11-11 03:50:00|5975.9|5974.1|5974.5|5972.7|5976.2|5974.3|5974.2|5972.1|82
1731297300000|2024-11-11 03:55:00|5974.4|5972.6|5975.3|5973.5|5975.3|5973.5|5973.9|5972.1|79
1731297600000|2024-11-11 04:00:00|5975.4|5973.6|5973.4|5971.6|5976.2|5974.4|5973|5971.2|129
1731297900000|2024-11-11 04:05:00|5973.5|5971.7|5973.4|5970.4|5974.6|5971.8|5972.6|5969.6|130
1731298200000|2024-11-11 04:10:00|5973.3|5971.5|5972.8|5971|5974.1|5972|5972.8|5970.6|94
1731298500000|2024-11-11 04:15:00|5972.9|5971.1|5972.6|5970.8|5974|5972.2|5972.6|5970.1|65
1731298800000|2024-11-11 04:20:00|5972.5|5970.7|5972.6|5970.8|5972.9|5971.1|5971.5|5969.6|93
1731299100000|2024-11-11 04:25:00|5973.2|5970.2|5973.4|5971.6|5973.6|5971.8|5972.6|5970.2|80
1731299400000|2024-11-11 04:30:00|5973.3|5971.5|5973.3|5971.5|5974.1|5972.3|5973.2|5971.4|80
1731299700000|2024-11-11 04:35:00|5973.2|5971.4|5973.5|5971.7|5974.2|5972.4|5973|5971.2|117
1731300000000|2024-11-11 04:40:00|5973.4|5971.6|5971.6|5969.8|5974|5972.2|5970.4|5967.5|136
1731300300000|2024-11-11 04:45:00|5971.5|5969.7|5971.9|5970.1|5972.6|5970.8|5971|5969.2|118
1731300600000|2024-11-11 04:50:00|5971.8|5970|5974.4|5972.6|5975.3|5973.5|5971.5|5969.7|131
1731300900000|2024-11-11 04:55:00|5974.5|5972.7|5974.8|5973|5975.6|5973.8|5973.5|5971.7|147
1731301200000|2024-11-11 05:00:00|5974.9|5973.1|5977.8|5974.8|5978.2|5975.2|5974.4|5972.6|175
1731301500000|2024-11-11 05:05:00|5977.9|5974.9|5978.1|5975.1|5978.7|5976.3|5976.9|5974.4|180
1731301800000|2024-11-11 05:10:00|5978.3|5975.3|5978.2|5976.4|5978.6|5976.8|5977.5|5975.2|172
1731302100000|2024-11-11 05:15:00|5978|5976.2|5977.3|5975.5|5978.2|5976.4|5977.1|5975.3|98
1731302400000|2024-11-11 05:20:00|5977.4|5975.6|5976.4|5974.6|5977.4|5975.6|5975.1|5973.3|98
1731302700000|2024-11-11 05:25:00|5976.5|5974.7|5975.4|5973.6|5976.6|5974.8|5975|5973.2|136
1731303000000|2024-11-11 05:30:00|5975.5|5973.7|5974.4|5972.6|5975.9|5974.1|5973.5|5971.7|110
1731303300000|2024-11-11 05:35:00|5974.5|5972.7|5973.4|5971.6|5974.6|5972.8|5972.9|5971.1|122
1731303600000|2024-11-11 05:40:00|5973.3|5971.5|5975.5|5973.7|5975.6|5973.8|5973.2|5971.4|126
1731303900000|2024-11-11 05:45:00|5975.6|5973.8|5975.9|5974.1|5976.7|5974.9|5975.3|5973.5|177
1731304200000|2024-11-11 05:50:00|5976|5974.2|5975.6|5973.8|5977.3|5975.5|5975.4|5972.9|116
1731304500000|2024-11-11 05:55:00|5975.3|5973.5|5973.7|5970.7|5975.5|5973.7|5973.4|5970.5|127
1731304800000|2024-11-11 06:00:00|5973.6|5970.6|5972.7|5970.9|5974.2|5971.9|5971.9|5969.5|201
1731305100000|2024-11-11 06:05:00|5972.6|5970.8|5974.1|5972.3|5975.4|5973.6|5972.6|5970.8|155
1731305400000|2024-11-11 06:10:00|5974.2|5972.4|5971.3|5969.5|5975|5973.2|5971|5969.2|188
1731305700000|2024-11-11 06:15:00|5971.4|5969.6|5975.5|5973.7|5975.5|5973.7|5971.3|5969.5|160
1731306000000|2024-11-11 06:20:00|5975.4|5973.6|5971|5968|5975.4|5973.6|5970.8|5967.8|172
1731306300000|2024-11-11 06:25:00|5971.1|5968.1|5972.5|5970.7|5973.1|5970.7|5970.6|5967.6|131
1731306600000|2024-11-11 06:30:00|5972.4|5970.6|5972|5970.2|5973.1|5971.3|5971.7|5969.9|113
1731306900000|2024-11-11 06:35:00|5972.1|5970.3|5973.2|5971.4|5974|5972.2|5971.9|5970.1|149
1731307200000|2024-11-11 06:40:00|5973.1|5971.3|5973.4|5971.6|5974.3|5972.3|5973|5971.1|166
1731307500000|2024-11-11 06:45:00|5973.5|5971.7|5974|5972.2|5974.1|5972.3|5973.3|5971.5|117
1731307800000|2024-11-11 06:50:00|5974.1|5972.3|5974.6|5972.8|5974.9|5973.1|5973.4|5971.6|112
1731308100000|2024-11-11 06:55:00|5974.5|5972.7|5976.2|5973.2|5976.3|5973.7|5974.2|5972.4|97
1731308400000|2024-11-11 07:00:00|5976.3|5973.3|5977|5975.2|5978.1|5975.6|5975.9|5973|179
1731308700000|2024-11-11 07:05:00|5977.1|5975.3|5974.1|5971.1|5977.2|5975.4|5974.1|5971.1|165
1731309000000|2024-11-11 07:10:00|5974|5971|5974.9|5973.1|5975.1|5973.3|5973.1|5970.8|166
1731309300000|2024-11-11 07:15:00|5974.7|5972.9|5969.7|5966.7|5974.8|5972.9|5969.7|5966.7|146
1731309600000|2024-11-11 07:20:00|5969.8|5966.8|5967.8|5966|5970|5967|5966.7|5963.7|205
1731309900000|2024-11-11 07:25:00|5967.9|5966.1|5970|5968.2|5970.1|5968.3|5966.5|5963.6|170
1731310200000|2024-11-11 07:30:00|5970.1|5968.3|5966.9|5965.1|5970.4|5968.6|5966.6|5963.6|196
1731310500000|2024-11-11 07:35:00|5967|5965.2|5970.2|5968.4|5970.6|5968.8|5966.1|5964.3|180
1731310800000|2024-11-11 07:40:00|5970|5968.2|5968.2|5966.4|5972.6|5969.6|5967.5|5965.7|160
1731311100000|2024-11-11 07:45:00|5968.3|5966.5|5964.9|5961.9|5969|5967.2|5964.3|5961.8|239
1731311400000|2024-11-11 07:50:00|5965|5962|5964.8|5963|5965.5|5963.7|5963.3|5960.6|229
1731311700000|2024-11-11 07:55:00|5964.9|5963.1|5966.9|5963.9|5967.5|5965.7|5964.6|5961.6|230
1731312000000|2024-11-11 08:00:00|5966.8|5963.8|5966.1|5963.1|5968.3|5965.8|5965|5963.1|267
1731312300000|2024-11-11 08:05:00|5966|5963|5963.8|5960.8|5966.2|5963.2|5962.8|5959.8|188
1731312600000|2024-11-11 08:10:00|5963.4|5961.6|5962.5|5960.7|5966.8|5963.9|5962.2|5959.7|210
1731312900000|2024-11-11 08:15:00|5963.1|5960.1|5962.3|5960.5|5964.3|5962.5|5962|5960|183
1731313200000|2024-11-11 08:20:00|5961.8|5960|5959|5956|5961.8|5960|5957.7|5955.2|211
1731313500000|2024-11-11 08:25:00|5958.9|5955.9|5962.3|5960.5|5963.1|5961.3|5958.5|5955.9|233
1731313800000|2024-11-11 08:30:00|5962.2|5960.4|5959.3|5957.5|5962.3|5960.5|5959|5957.2|214
1731314100000|2024-11-11 08:35:00|5959.2|5957.4|5962.9|5961.1|5963|5961.2|5959|5957.2|153
1731314400000|2024-11-11 08:40:00|5963|5961.2|5963.6|5961.8|5964.4|5962.6|5963|5961.2|124
1731314700000|2024-11-11 08:45:00|5963.7|5961.9|5966|5964.2|5966.2|5964.4|5962.6|5960.8|149
1731315000000|2024-11-11 08:50:00|5966.1|5964.3|5962.4|5960.6|5966.5|5964.7|5961.9|5960.1|208
1731315300000|2024-11-11 08:55:00|5962.5|5960.7|5963.1|5961.3|5963.3|5961.5|5961.2|5959.4|171
1731315600000|2024-11-11 09:00:00|5963.2|5961.4|5967.6|5965.8|5969.5|5967.7|5963|5961.2|196
1731315900000|2024-11-11 09:05:00|5967.7|5965.9|5967.1|5964.1|5968.2|5966.4|5965.6|5962.8|163
1731316200000|2024-11-11 09:10:00|5967|5964|5965.4|5963.6|5968.3|5965.9|5965.4|5963.5|164
1731316500000|2024-11-11 09:15:00|5965.5|5963.7|5966.1|5964.3|5967.3|5965.5|5964.3|5961.9|164
1731316800000|2024-11-11 09:20:00|5966.2|5964.4|5968|5965|5969.3|5966.3|5966.2|5964.4|140
1731317100000|2024-11-11 09:25:00|5967.9|5964.9|5963.9|5960.9|5967.9|5965.4|5963.3|5960.3|216
1731317400000|2024-11-11 09:30:00|5963.8|5960.8|5964.7|5962.9|5965.8|5963.4|5963.3|5960.3|162
1731317700000|2024-11-11 09:35:00|5964.6|5962.8|5965.2|5962.2|5966.3|5963.9|5964.5|5962.1|141
1731318000000|2024-11-11 09:40:00|5965.3|5962.3|5965.8|5962.8|5966.4|5964.2|5963.6|5960.6|145
1731318300000|2024-11-11 09:45:00|5965.3|5963.5|5965.8|5964|5966.1|5964.3|5964.2|5962|164
1731318600000|2024-11-11 09:50:00|5966.3|5964.5|5969.8|5968|5969.9|5968.1|5966.2|5964.4|166
1731318900000|2024-11-11 09:55:00|5969.9|5968.1|5971.6|5968.6|5972.8|5969.9|5969.2|5966.5|144
1731319200000|2024-11-11 10:00:00|5971.5|5968.5|5970.4|5967.4|5972.1|5969.3|5969.3|5967.3|116
1731319500000|2024-11-11 10:05:00|5970.3|5968.5|5971.3|5969.5|5971.7|5969.9|5969.2|5966.4|100
1731319800000|2024-11-11 10:10:00|5971.4|5969.6|5968.2|5966.4|5971.5|5969.7|5967.5|5965.7|129
1731320100000|2024-11-11 10:15:00|5968.3|5966.5|5971.6|5969.8|5972.1|5970.3|5968.3|5966.5|133
1731320400000|2024-11-11 10:20:00|5971.5|5969.7|5972.5|5969.5|5973|5971.2|5971.2|5968.9|99
1731320700000|2024-11-11 10:25:00|5972.9|5969.9|5972.7|5969.7|5973.6|5970.6|5972.6|5969.6|153
1731321000000|2024-11-11 10:30:00|5972.6|5969.6|5971|5969.2|5973.5|5971.2|5970.7|5968.9|92
1731321300000|2024-11-11 10:35:00|5971.1|5969.3|5968.2|5966.4|5971.1|5969.3|5968|5966.2|125
1731321600000|2024-11-11 10:40:00|5968.3|5966.5|5969.3|5967.5|5970.6|5968.8|5968.2|5966.4|115
1731321900000|2024-11-11 10:45:00|5969.2|5967.4|5967.9|5966.1|5969.9|5968.1|5967.9|5966.1|109
1731322200000|2024-11-11 10:50:00|5968|5966.2|5969|5967.2|5969.8|5968|5967.5|5965.7|124
1731322500000|2024-11-11 10:55:00|5968.9|5967.1|5968|5966.2|5969.5|5967.7|5967.6|5965.8|107
1731322800000|2024-11-11 11:00:00|5967.7|5965.9|5967.4|5965.6|5967.7|5965.9|5965.7|5963.9|158
1731323100000|2024-11-11 11:05:00|5967.3|5965.5|5965.6|5963.8|5967.5|5965.7|5964.5|5962.1|130
1731323400000|2024-11-11 11:10:00|5965.8|5964|5969.3|5967.5|5969.5|5967.7|5965.8|5964|149
1731323700000|2024-11-11 11:15:00|5969.2|5967.4|5968|5966.2|5969.4|5967.5|5967.5|5964.7|123
1731324000000|2024-11-11 11:20:00|5967.8|5966|5967.3|5964.3|5969.2|5966.7|5967.3|5964.3|133
1731324300000|2024-11-11 11:25:00|5967.2|5964.2|5966.9|5965.1|5967.5|5965.1|5965.8|5963.4|152
1731324600000|2024-11-11 11:30:00|5966.8|5965|5965.8|5962.8|5967.6|5965.8|5964.8|5962.2|157
1731324900000|2024-11-11 11:35:00|5965.7|5962.7|5969.8|5966.8|5969.9|5967.5|5965.7|5962.7|168
1731325200000|2024-11-11 11:40:00|5969.9|5966.9|5968.4|5965.4|5969.9|5967.5|5966.8|5965|142
1731325500000|2024-11-11 11:45:00|5967.7|5965.9|5968.8|5967|5969.4|5967.1|5967.3|5964.3|103
1731325800000|2024-11-11 11:50:00|5968.7|5966.9|5969|5967.2|5969.4|5967.6|5968.3|5966.5|99
1731326100000|2024-11-11 11:55:00|5969.3|5967.5|5969.9|5968.1|5971.7|5969.8|5969.1|5967.3|177
1731326400000|2024-11-11 12:00:00|5970|5968.2|5969.2|5967.4|5970.5|5968.7|5968.2|5966.4|146
1731326700000|2024-11-11 12:05:00|5969.3|5967.5|5968.7|5966.9|5970.3|5968.5|5968.3|5966.5|144
1731327000000|2024-11-11 12:10:00|5968.6|5966.8|5971.1|5969.3|5971.2|5969.4|5968.5|5966.7|124
1731327300000|2024-11-11 12:15:00|5971.2|5969.4|5969.7|5967.9|5971.4|5969.6|5968.4|5966.1|124
1731327600000|2024-11-11 12:20:00|5969.6|5967.8|5968.9|5967.1|5969.8|5968|5968.4|5966|104
1731327900000|2024-11-11 12:25:00|5968.8|5967|5968.3|5966.5|5970|5967.6|5968|5965.8|141
1731328200000|2024-11-11 12:30:00|5968.2|5966.4|5967.2|5965.4|5968.7|5966.6|5967.2|5965.2|113
1731328500000|2024-11-11 12:35:00|5967.3|5965.5|5969.5|5967.7|5969.7|5967.9|5967.3|5965.5|111
1731328800000|2024-11-11 12:40:00|5969.4|5967.6|5968.7|5966.9|5969.7|5967.9|5968.5|5966.7|110
1731329100000|2024-11-11 12:45:00|5968.8|5967|5966.8|5965|5969.4|5967.6|5966.8|5965|90
1731329400000|2024-11-11 12:50:00|5966.9|5965.1|5966.5|5964.7|5967.7|5965.9|5966.1|5964.3|101
1731329700000|2024-11-11 12:55:00|5966.4|5964.6|5966.9|5965.1|5968.3|5966.5|5965.9|5964.1|131
1731330000000|2024-11-11 13:00:00|5966.8|5965|5967.1|5965.3|5967.8|5965.6|5964.9|5963.1|191
1731330300000|2024-11-11 13:05:00|5967.3|5965.5|5964.6|5962.8|5967.9|5966.1|5964.5|5962.7|127
1731330600000|2024-11-11 13:10:00|5964.8|5963|5963.6|5961.8|5964.9|5963.1|5963|5961.2|122
1731330900000|2024-11-11 13:15:00|5963.7|5961.9|5958.5|5956.7|5964.4|5962.2|5958.4|5956.6|181
1731331200000|2024-11-11 13:20:00|5958.4|5956.6|5957.5|5955.7|5960.7|5958.9|5957.2|5955.4|175
1731331500000|2024-11-11 13:25:00|5957.6|5955.8|5956.8|5955|5958.2|5956.4|5956.7|5954.9|175
1731331800000|2024-11-11 13:30:00|5956.9|5955.1|5954.3|5952.5|5958.5|5956.7|5954.3|5952.5|185
1731332100000|2024-11-11 13:35:00|5954.2|5952.4|5956.8|5955|5957.2|5955.1|5953.4|5951.6|278
1731332400000|2024-11-11 13:40:00|5956.9|5955.1|5954.8|5953|5956.9|5955.1|5953|5951.2|195
1731332700000|2024-11-11 13:45:00|5954.7|5952.9|5956.4|5954.6|5957|5955.2|5954.4|5952.6|198
1731333000000|2024-11-11 13:50:00|5956.5|5954.7|5955.5|5953.7|5957.2|5955.4|5954|5952.2|229
1731333300000|2024-11-11 13:55:00|5955.4|5953.6|5958.1|5955.1|5958.4|5955.4|5955.3|5953.5|174
1731333600000|2024-11-11 14:00:00|5958|5955|5958.8|5955.8|5959.9|5956.9|5957.3|5954.9|225
1731333900000|2024-11-11 14:05:00|5958.7|5955.7|5962.1|5959.1|5963|5960|5957.8|5955.5|198
1731334200000|2024-11-11 14:10:00|5962|5959|5964.3|5961.3|5964.3|5961.3|5961.2|5958.2|160
1731334500000|2024-11-11 14:15:00|5964.5|5961.5|5963.9|5962.1|5964.5|5962.3|5962|5959|186
1731334800000|2024-11-11 14:20:00|5964|5962.2|5963.6|5961.8|5965.5|5963.7|5962.9|5961.1|141
1731335100000|2024-11-11 14:25:00|5963.5|5961.7|5964|5962.2|5966|5964.2|5963.1|5961.2|182
1731335400000|2024-11-11 14:30:00|5963.8|5962|5961.6|5959.8|5963.9|5962.1|5960.8|5959|286
1731335700000|2024-11-11 14:35:00|5961.7|5959.9|5959.9|5958.1|5963.2|5961.4|5959.5|5957.7|264
1731336000000|2024-11-11 14:40:00|5959.8|5958|5958.1|5956.3|5962.1|5960.3|5957.5|5955.7|278
1731336300000|2024-11-11 14:45:00|5958.2|5956.4|5957.6|5954.6|5958.4|5956.4|5955.1|5953.3|342
1731336600000|2024-11-11 14:50:00|5957.7|5954.7|5955.2|5953.4|5958|5955.3|5954.6|5952.7|337
1731336900000|2024-11-11 14:55:00|5955.3|5953.5|5957.9|5956.1|5958.4|5956.6|5955.1|5952.3|272
1731337200000|2024-11-11 15:00:00|5958.3|5956.5|5961.5|5959.7|5961.9|5959.8|5958.1|5956.3|307
1731337500000|2024-11-11 15:05:00|5961.6|5959.8|5959.3|5957.5|5962.7|5960.9|5959.2|5957.4|288
1731337800000|2024-11-11 15:10:00|5959.2|5957.4|5958.6|5955.6|5959.7|5957.9|5957.7|5954.7|253
1731338100000|2024-11-11 15:15:00|5958.4|5955.4|5956.4|5954.6|5959.9|5956.9|5956.4|5954.3|202
1731338400000|2024-11-11 15:20:00|5956.5|5954.7|5958.5|5956.7|5958.6|5956.8|5954.9|5953.1|259
1731338700000|2024-11-11 15:25:00|5958.6|5956.8|5959.4|5956.4|5959.7|5957.9|5958.3|5955.9|195
1731339000000|2024-11-11 15:30:00|5959.5|5956.5|5956.6|5954.8|5960.7|5957.7|5956.4|5954|233
1731339300000|2024-11-11 15:35:00|5956.5|5954.7|5958.4|5956.6|5959.2|5957.1|5956|5953.6|172
1731339600000|2024-11-11 15:40:00|5958.5|5956.7|5958.2|5956.4|5959.8|5958|5957.8|5956|179
1731339900000|2024-11-11 15:45:00|5958.4|5956.6|5958.5|5956.7|5958.9|5957.1|5956|5954.2|182
1731340200000|2024-11-11 15:50:00|5958.3|5956.5|5958.4|5956.6|5958.4|5956.6|5956.3|5954.5|253
1731340500000|2024-11-11 15:55:00|5958.5|5956.7|5959.3|5957.5|5959.9|5957.5|5956.4|5954.6|252
1731340800000|2024-11-11 16:00:00|5959.4|5957.6|5959.2|5956.2|5961.1|5958.5|5958.1|5955.1|255
1731341100000|2024-11-11 16:05:00|5959.1|5956.1|5960.1|5958.3|5960.1|5958.3|5957.8|5955|181
1731341400000|2024-11-11 16:10:00|5960.2|5958.4|5962.1|5960.3|5962.6|5960.8|5960.2|5958.4|209
1731341700000|2024-11-11 16:15:00|5962.3|5960.5|5963|5961.2|5964.5|5962.7|5962|5960.2|179
1731342000000|2024-11-11 16:20:00|5962.9|5961.1|5962.2|5960.4|5964.3|5962.5|5962.2|5960.4|137
1731342300000|2024-11-11 16:25:00|5962.3|5960.5|5962.3|5960.5|5963.2|5961.4|5961.8|5960|193
1731342600000|2024-11-11 16:30:00|5962.4|5960.6|5959.9|5958.1|5962.8|5961|5959.9|5958.1|200
1731342900000|2024-11-11 16:35:00|5960|5958.2|5962.3|5960.5|5964|5962.2|5960|5958.2|140
1731343200000|2024-11-11 16:40:00|5962.2|5960.4|5961.4|5959.6|5962.4|5960.6|5961|5959.2|169
1731343500000|2024-11-11 16:45:00|5961.3|5959.5|5962.4|5960.6|5962.6|5960.8|5961.2|5959.4|157
1731343800000|2024-11-11 16:50:00|5962.3|5960.5|5960.4|5958.6|5962.5|5960.7|5959.8|5958|138
1731344100000|2024-11-11 16:55:00|5960.5|5958.7|5960.4|5958.6|5961.4|5959.2|5959.8|5958|150
1731344400000|2024-11-11 17:00:00|5960.5|5958.7|5962.1|5959.1|5963.2|5960.9|5960.4|5958.6|162
1731344700000|2024-11-11 17:05:00|5962.4|5959.4|5962.9|5959.9|5963.1|5960.7|5961.4|5959|125
1731345000000|2024-11-11 17:10:00|5963|5960|5964.1|5961.1|5964.1|5961.5|5961.8|5959.7|145
1731345300000|2024-11-11 17:15:00|5964|5961|5963.6|5960.6|5964.5|5962.2|5962.9|5960.5|121
1731345600000|2024-11-11 17:20:00|5963.5|5960.5|5959.5|5957.7|5963.6|5961|5959.3|5957.5|108
1731345900000|2024-11-11 17:25:00|5959.4|5957.6|5958.3|5956.5|5960.1|5958.3|5957.2|5955.4|179
1731346200000|2024-11-11 17:30:00|5958.4|5956.6|5962.4|5959.4|5962.5|5959.6|5958.3|5956.5|125
1731346500000|2024-11-11 17:35:00|5962.1|5959.1|5960.7|5958.9|5962.1|5959.3|5960.4|5958|98
1731346800000|2024-11-11 17:40:00|5960.8|5959|5959.5|5957.7|5961.1|5959.3|5958.6|5956.8|102
1731347100000|2024-11-11 17:45:00|5959.7|5957.9|5959.2|5957.4|5960.5|5958.7|5959|5957.2|114
1731347400000|2024-11-11 17:50:00|5959.1|5957.3|5960.4|5958.6|5960.5|5958.7|5958.5|5956.7|84
1731347700000|2024-11-11 17:55:00|5960.3|5958.5|5959.1|5957.3|5961|5959.2|5958.9|5957.1|100
1731348000000|2024-11-11 18:00:00|5959|5957.2|5958.5|5956.7|5959.6|5957.4|5958.1|5956.3|245
1731348300000|2024-11-11 18:05:00|5958.6|5956.8|5959.9|5958.1|5960.1|5958.3|5957.8|5956|155
1731348600000|2024-11-11 18:10:00|5959.8|5958|5959.7|5957.9|5960.4|5958.6|5959.3|5957.5|254
1731348900000|2024-11-11 18:15:00|5959.9|5958.1|5959.1|5956.1|5960|5958.2|5958.4|5955.7|137
1731349200000|2024-11-11 18:20:00|5959.2|5956.2|5955.9|5954.1|5959.2|5956.4|5955.9|5953.5|168
1731349500000|2024-11-11 18:25:00|5955.8|5954|5957.1|5955.3|5957.1|5955.3|5955.6|5953.3|247
1731349800000|2024-11-11 18:30:00|5957|5955.2|5957.5|5955.7|5957.8|5956|5956.4|5954.6|177
1731350100000|2024-11-11 18:35:00|5957.6|5955.8|5958.8|5957|5959.2|5957.4|5957.2|5955.4|190
1731350400000|2024-11-11 18:40:00|5958.7|5956.9|5958.5|5956.7|5959.1|5957.3|5957.5|5955.7|160
1731350700000|2024-11-11 18:45:00|5958.4|5956.6|5959.5|5957.7|5959.6|5957.8|5958|5956.2|163
1731351000000|2024-11-11 18:50:00|5959.6|5957.8|5960.7|5958.9|5960.7|5958.9|5959.4|5957.6|148
1731351300000|2024-11-11 18:55:00|5960.6|5958.8|5960.6|5958.8|5961.4|5959.6|5960.4|5958.6|189
1731351600000|2024-11-11 19:00:00|5960.5|5958.7|5960.5|5958.7|5961|5959.2|5959.7|5957.9|172
1731351900000|2024-11-11 19:05:00|5960.4|5958.6|5960.1|5958.3|5960.6|5958.8|5959.5|5957.5|198
1731352200000|2024-11-11 19:10:00|5959.9|5958.1|5960.1|5958.3|5960.7|5958.7|5959.2|5956.8|200
1731352500000|2024-11-11 19:15:00|5960|5958.2|5962.1|5960.3|5962.4|5960.4|5960|5958.2|222
1731352800000|2024-11-11 19:20:00|5962.2|5960.4|5962.5|5960.7|5962.9|5961.1|5961.8|5960|199
1731353100000|2024-11-11 19:25:00|5962.6|5960.8|5962.4|5960.6|5963.1|5961.3|5961.8|5960|82
1731353400000|2024-11-11 19:30:00|5962.5|5960.7|5962.4|5960.6|5962.5|5960.7|5961.8|5960|140
1731353700000|2024-11-11 19:35:00|5962.5|5960.7|5962.1|5960.3|5962.6|5960.8|5961.8|5960|88
1731354000000|2024-11-11 19:40:00|5962|5960.2|5962.7|5960.9|5962.8|5961|5962|5960.2|66
1731354300000|2024-11-11 19:45:00|5962.8|5961|5963.5|5961.7|5963.6|5961.8|5962.2|5960.4|107
1731354600000|2024-11-11 19:50:00|5963.2|5961.4|5961.5|5959.7|5963.5|5961.7|5961.3|5959.5|105
1731354900000|2024-11-11 19:55:00|5961.6|5959.8|5960.7|5958.9|5961.7|5959.9|5959.4|5957.6|168
1731355200000|2024-11-11 20:00:00|5960.6|5958.8|5961.5|5959.7|5962.7|5960.9|5960.5|5958.7|129
1731355500000|2024-11-11 20:05:00|5961.6|5959.8|5962.3|5960.5|5963|5961.2|5961.2|5959.4|83
1731355800000|2024-11-11 20:10:00|5962.2|5960.4|5962.1|5960.3|5962.8|5961|5962|5960.2|93
1731356100000|2024-11-11 20:15:00|5962.2|5960.4|5962|5960.2|5962.3|5960.5|5961.9|5960.1|57
1731356400000|2024-11-11 20:20:00|5961.9|5960.1|5962.5|5960.7|5962.7|5960.9|5961.6|5959.2|77
1731356700000|2024-11-11 20:25:00|5962.6|5960.8|5961|5959.2|5962.6|5960.8|5961|5959.2|79
1731357000000|2024-11-11 20:30:00|5960.5|5958.7|5961.6|5959.8|5962|5960.2|5960.2|5958.4|87
1731357300000|2024-11-11 20:35:00|5961.5|5959.7|5961.1|5959.3|5961.8|5960|5960.9|5959.1|104
1731357600000|2024-11-11 20:40:00|5961.2|5959.4|5960.4|5958.6|5961.3|5959.5|5960.3|5958.5|84
1731357900000|2024-11-11 20:45:00|5960.3|5958.5|5961|5959.2|5961.6|5959.8|5959.9|5958.1|82
1731358200000|2024-11-11 20:50:00|5961.1|5959.3|5962.1|5960.3|5962.6|5960.8|5961|5959.2|59
1731358500000|2024-11-11 20:55:00|5962|5960.2|5963|5961.2|5963.3|5961.5|5961.5|5959.7|105
1731358800000|2024-11-11 21:00:00|5962.9|5961.1|5963.5|5961.7|5963.5|5961.7|5962.1|5960.3|70
1731359100000|2024-11-11 21:05:00|5963.4|5961.6|5962.3|5960.5|5964|5962.2|5961.9|5960.1|58
1731359400000|2024-11-11 21:10:00|5962.2|5960.4|5963.6|5960.6|5963.7|5961.3|5962|5959.5|40
1731359700000|2024-11-11 21:15:00|5963.5|5960.5|5962.3|5960.5|5963.5|5961.1|5962.3|5960|57
1731360000000|2024-11-11 21:20:00|5962.4|5960.6|5963.1|5960.1|5963.5|5960.7|5962.4|5960|30
1731360300000|2024-11-11 21:25:00|5963|5960|5963|5960|5963.2|5960.8|5962.4|5960|16
1731360600000|2024-11-11 21:30:00|5962.9|5959.9|5963|5961.2|5963.7|5961.3|5962|5959.5|73
1731360900000|2024-11-11 21:35:00|5962.9|5961.1|5964|5961|5964|5961.5|5962.9|5960.6|33
1731361200000|2024-11-11 21:40:00|5963.9|5960.9|5963.1|5960.1|5964|5961|5963.1|5960.1|31
1731361500000|2024-11-11 21:45:00|5963.2|5960.2|5965.5|5962.5|5965.5|5962.5|5963.1|5960.1|73
1731361800000|2024-11-11 21:50:00|5965.6|5962.6|5965.3|5962.3|5965.8|5962.8|5964.8|5961.8|50
1731362100000|2024-11-11 21:55:00|5966.2|5961.4|5966.8|5961.7|5967|5961.9|5966.1|5961|116
1731362400000|2024-11-11 22:00:00|5966.7|5961.1|5962.9|5957.1|5974.3|5968.5|5962.7|5956.9|31
1731362700000|2024-11-11 22:05:00|5963|5957.2|5965.5|5959.7|5966.3|5960.5|5963|5957.2|56
1731363000000|2024-11-11 22:10:00|5965.8|5960|5966.5|5960.7|5967.1|5961.3|5965.5|5959.7|25
1731363300000|2024-11-11 22:15:00|5965.8|5960|5965.6|5959.8|5966.5|5960.7|5965.5|5959.7|16
1731363600000|2024-11-11 22:20:00|5965.7|5959.9|5968.5|5962.7|5968.5|5962.7|5965.6|5959.8|64
1731363900000|2024-11-11 22:25:00|5968.6|5962.8|5968.8|5963|5969|5963.2|5968.4|5962.6|47
1731364200000|2024-11-11 22:30:00|5968.7|5962.9|5968.7|5962.9|5969.3|5963.5|5968.4|5962.6|56
1731364500000|2024-11-11 22:35:00|5968.8|5963|5968.6|5962.8|5969.3|5963.5|5968.3|5962.5|152
1731364800000|2024-11-11 22:40:00|5968.5|5962.7|5967.5|5961.7|5969.4|5963.6|5967.3|5961.5|164
1731365100000|2024-11-11 22:45:00|5967.6|5961.8|5967.6|5961.8|5967.7|5961.9|5967.3|5961.5|43
1731365400000|2024-11-11 22:50:00|5967.7|5961.9|5966.8|5961|5967.7|5961.9|5966.5|5960.7|88
1731365700000|2024-11-11 22:55:00|5966.9|5961.1|5965.8|5960|5967|5961.2|5964.8|5959|110
1731366000000|2024-11-11 23:00:00|5965.9|5960.1|5965.1|5960.3|5965.9|5960.3|5964.1|5959.2|68
1731366300000|2024-11-11 23:05:00|5964.2|5961.2|5965.4|5962.4|5966|5963|5964.2|5961.2|28
1731366600000|2024-11-11 23:10:00|5965.3|5962.3|5965|5962|5965.9|5962.9|5963.6|5960.6|49
1731366900000|2024-11-11 23:15:00|5964.9|5961.9|5966.2|5963.2|5966.2|5963.2|5964.6|5961.6|54
1731367200000|2024-11-11 23:20:00|5966.1|5963.1|5966.6|5963.6|5966.7|5963.7|5965.7|5962.7|42
1731367500000|2024-11-11 23:25:00|5966.7|5963.7|5967.3|5964.3|5967.3|5964.3|5966.1|5963.1|38
1731367800000|2024-11-11 23:30:00|5967.4|5964.4|5966.9|5963.9|5967.6|5964.6|5966.6|5963.6|51
1731368100000|2024-11-11 23:35:00|5967|5964|5965.4|5962.4|5967.2|5964.2|5965.2|5962.2|47
1731368400000|2024-11-11 23:40:00|5965.3|5962.3|5967.4|5964.4|5967.4|5964.4|5965.3|5962.3|48
1731368700000|2024-11-11 23:45:00|5967.5|5964.5|5968.6|5965.6|5968.7|5965.7|5967|5964|64
1731369000000|2024-11-11 23:50:00|5968.7|5965.7|5969.1|5966.1|5969.2|5966.2|5968.2|5965.2|49
1731369300000|2024-11-11 23:55:00|5969.2|5966.2|5971|5968|5971.2|5968.2|5969|5966|97
1731369600000|2024-11-12 00:00:00|5970.9|5967.9|5968.1|5966.3|5971|5968|5967.9|5966.1|126
1731369900000|2024-11-12 00:05:00|5968.2|5966.4|5966.1|5963.1|5968.2|5966.4|5965.7|5962.7|76
1731370200000|2024-11-12 00:10:00|5966|5963|5970.1|5967.1|5970.1|5967.1|5965.4|5962.8|104
1731370500000|2024-11-12 00:15:00|5970.2|5967.2|5966.1|5963.1|5970.2|5967.2|5966.1|5963.1|94
1731370800000|2024-11-12 00:20:00|5966|5963|5963.7|5960.7|5966|5963|5963.6|5960.6|100
1731371100000|2024-11-12 00:25:00|5963.8|5960.8|5965.5|5962.5|5966.7|5964.4|5962|5959.7|129
1731371400000|2024-11-12 00:30:00|5965.4|5962.4|5963|5960|5965.6|5962.6|5961.7|5958.7|85
1731371700000|2024-11-12 00:35:00|5962.9|5959.9|5966.3|5963.3|5966.3|5963.8|5962.5|5959.5|85
1731372000000|2024-11-12 00:40:00|5966.2|5963.2|5966|5964.2|5966.8|5964.4|5964.5|5962.1|121
1731372300000|2024-11-12 00:45:00|5966.1|5964.3|5964.8|5963|5966.1|5964.3|5964.2|5962.4|90
1731372600000|2024-11-12 00:50:00|5964.9|5963.1|5967.6|5964.6|5967.6|5964.9|5964.3|5962.4|181
1731372900000|2024-11-12 00:55:00|5967.7|5964.7|5967.5|5965.7|5967.8|5965.7|5965.5|5963.7|167
1731373200000|2024-11-12 01:00:00|5967.6|5965.8|5966.5|5964.7|5968.6|5966.8|5965.3|5963.5|290
1731373500000|2024-11-12 01:05:00|5966.9|5965.1|5967.9|5966.1|5968.1|5966.3|5965.6|5963.8|268
1731373800000|2024-11-12 01:10:00|5967.8|5966|5968.8|5967|5968.8|5967|5967.4|5965.1|256
1731374100000|2024-11-12 01:15:00|5968.7|5966.9|5967.3|5964.3|5968.8|5967|5966.3|5963.7|293
1731374400000|2024-11-12 01:20:00|5967.5|5964.5|5967.8|5964.8|5968|5965|5966.1|5963.1|213
1731374700000|2024-11-12 01:25:00|5967.7|5964.7|5963.4|5960.4|5968.5|5966.1|5963|5960.4|226
1731375000000|2024-11-12 01:30:00|5963|5961.2|5963|5961.2|5964.4|5962.3|5960.2|5958.4|380
1731375300000|2024-11-12 01:35:00|5962.9|5961.1|5962.7|5960.9|5963|5961.2|5960|5957.9|405
1731375600000|2024-11-12 01:40:00|5962.8|5961|5968|5966.2|5968|5966.2|5962.8|5960.8|303
1731375900000|2024-11-12 01:45:00|5968.1|5966.3|5970.9|5967.9|5974.2|5971.2|5968.1|5965.9|513
1731376200000|2024-11-12 01:50:00|5971|5968|5967.6|5964.6|5971.4|5968.4|5967.6|5964.6|316
1731376500000|2024-11-12 01:55:00|5967.8|5964.8|5966.5|5963.5|5968|5965.3|5966|5963.5|259
1731376800000|2024-11-12 02:00:00|5966.4|5963.4|5964.1|5961.1|5967.3|5964.5|5961|5958|312
1731377100000|2024-11-12 02:05:00|5964.2|5961.2|5960.4|5958.6|5964.7|5962.4|5960.2|5957.9|338
1731377400000|2024-11-12 02:10:00|5960.2|5958.4|5960.5|5958.7|5961.1|5959.1|5958.5|5956.7|236
1731377700000|2024-11-12 02:15:00|5960.4|5958.6|5960.6|5958.8|5961.1|5959.3|5958.7|5956.9|239
1731378000000|2024-11-12 02:20:00|5960.7|5958.9|5964.9|5961.9|5966.3|5964.5|5960.7|5958.9|339
1731378300000|2024-11-12 02:25:00|5965|5962|5964.4|5962.6|5966.3|5963.7|5963.5|5961.3|288
1731378600000|2024-11-12 02:30:00|5964.3|5962.5|5964.6|5962.8|5965.4|5963.6|5963.6|5961.8|324
1731378900000|2024-11-12 02:35:00|5965|5963.2|5962|5960.2|5965.2|5963.4|5961.8|5960|228
1731379200000|2024-11-12 02:40:00|5961.9|5960.1|5959.3|5956.3|5962.3|5960.5|5959|5956.1|302
1731379500000|2024-11-12 02:45:00|5959.2|5956.2|5958.2|5955.2|5959.2|5956.7|5956.4|5954.4|300
1731379800000|2024-11-12 02:50:00|5957.7|5955.9|5960|5958.2|5960.8|5958.4|5957.4|5955.6|286
1731380100000|2024-11-12 02:55:00|5959.9|5958.1|5959.8|5958|5961.9|5959.2|5959.7|5957.3|271
1731380400000|2024-11-12 03:00:00|5959.9|5958.1|5962.9|5959.9|5963.1|5960.7|5959.8|5957.5|235
1731380700000|2024-11-12 03:05:00|5962.8|5959.8|5962.8|5961|5964.9|5963.1|5962.8|5959.8|218
1731381000000|2024-11-12 03:10:00|5962.7|5960.9|5961.5|5959.7|5963.9|5962.1|5961.5|5959.7|169
1731381300000|2024-11-12 03:15:00|5961.7|5959.9|5958.1|5956.3|5961.9|5960.1|5957|5954.5|160
1731381600000|2024-11-12 03:20:00|5958.2|5956.4|5960.5|5958.7|5961.2|5959.4|5957.7|5955.9|206
1731381900000|2024-11-12 03:25:00|5960.6|5958.8|5962.3|5959.3|5962.9|5960.2|5960.4|5958.6|205
1731382200000|2024-11-12 03:30:00|5962.5|5959.5|5961.2|5959.4|5964.5|5961.9|5961.1|5959.3|248
1731382500000|2024-11-12 03:35:00|5961.1|5959.3|5958.6|5956.8|5961.2|5959.4|5958.6|5956.8|221
1731382800000|2024-11-12 03:40:00|5958.5|5956.7|5957.3|5955.5|5958.7|5956.9|5956.6|5954.8|194
1731383100000|2024-11-12 03:45:00|5957.5|5955.7|5955.4|5953.6|5958.8|5957|5955.1|5953.3|182
1731383400000|2024-11-12 03:50:00|5955.8|5952.8|5955.6|5953.8|5957.8|5955.5|5955.1|5952.6|174
1731383700000|2024-11-12 03:55:00|5955.7|5953.9|5956|5954.2|5956.2|5954.4|5955.3|5953.5|186
1731384000000|2024-11-12 04:00:00|5955.9|5954.1|5957.1|5955.3|5957.8|5956|5955.6|5953.8|197
1731384300000|2024-11-12 04:05:00|5957.2|5955.4|5956.8|5955|5958|5956.2|5956|5953.7|148
1731384600000|2024-11-12 04:10:00|5956.7|5954.9|5955.7|5953.9|5957.5|5955.7|5955.3|5953|188
1731384900000|2024-11-12 04:15:00|5955.6|5953.8|5956.6|5954.8|5956.6|5954.8|5955.1|5952.8|200
1731385200000|2024-11-12 04:20:00|5956.7|5954.9|5958.1|5955.1|5958.1|5956|5956.4|5954.5|199
1731385500000|2024-11-12 04:25:00|5958|5955|5957.5|5955.7|5958|5956|5956.5|5954.7|187
1731385800000|2024-11-12 04:30:00|5958|5956.2|5958.2|5956.4|5959.6|5957.5|5957.5|5955.5|195
1731386100000|2024-11-12 04:35:00|5958.3|5956.5|5958.7|5956.9|5959.4|5957.6|5958.2|5956.4|153
1731386400000|2024-11-12 04:40:00|5958.8|5957|5958.1|5956.3|5959.4|5957.6|5957.5|5955.7|167
1731386700000|2024-11-12 04:45:00|5958.2|5956.4|5957.7|5955.9|5958.7|5956.9|5956.5|5954.7|148
1731387000000|2024-11-12 04:50:00|5957.6|5955.8|5958.4|5956.6|5958.8|5957|5956.7|5954.9|184
1731387300000|2024-11-12 04:55:00|5958.5|5956.7|5959.6|5957.8|5960.2|5958.4|5958.5|5956.7|171
1731387600000|2024-11-12 05:00:00|5959.7|5957.9|5958.5|5956.7|5961|5958.5|5958.1|5956.3|252
1731387900000|2024-11-12 05:05:00|5958.4|5956.6|5958|5956.2|5959|5957.2|5957.6|5955.8|234
1731388200000|2024-11-12 05:10:00|5957.8|5956|5959.7|5957.9|5959.7|5957.9|5957|5955.2|236
1731388500000|2024-11-12 05:15:00|5959.8|5958|5958.1|5956.3|5960|5958.2|5958.1|5956.3|212
1731388800000|2024-11-12 05:20:00|5958.2|5956.4|5958.3|5956.5|5959.1|5957.3|5957.3|5955.5|249
1731389100000|2024-11-12 05:25:00|5958.2|5956.4|5956.7|5954.9|5958.9|5957.1|5956.1|5954.2|203
1731389400000|2024-11-12 05:30:00|5956.6|5954.8|5956.9|5955.1|5958.5|5956.7|5956.4|5954.6|258
1731389700000|2024-11-12 05:35:00|5956.8|5955|5956.7|5954.9|5956.9|5955.1|5955.6|5953.8|173
1731390000000|2024-11-12 05:40:00|5956.8|5955|5958.3|5956.5|5958.5|5956.7|5956.8|5955|168
1731390300000|2024-11-12 05:45:00|5958.4|5956.6|5960.5|5957.5|5961.7|5959.3|5958.3|5956|185
1731390600000|2024-11-12 05:50:00|5960.4|5957.4|5957|5954|5960.6|5957.6|5956.5|5953.5|301
1731390900000|2024-11-12 05:55:00|5957.1|5954.1|5953.5|5951.7|5957.3|5954.3|5953.2|5950.7|282
1731391200000|2024-11-12 06:00:00|5953.2|5951.4|5953.4|5951.6|5954|5952.2|5951.1|5949.3|272
1731391500000|2024-11-12 06:05:00|5953.5|5951.7|5955.5|5953.7|5956.1|5954.3|5953.3|5951.5|201
1731391800000|2024-11-12 06:10:00|5955.4|5953.6|5956|5954.2|5957.4|5955.6|5955.3|5953.5|203
1731392100000|2024-11-12 06:15:00|5955.9|5954.1|5954|5952.2|5956.2|5954.4|5953.4|5951.6|260
1731392400000|2024-11-12 06:20:00|5954.1|5952.3|5958.1|5955.1|5959.1|5956.2|5954.1|5952.3|191
1731392700000|2024-11-12 06:25:00|5958|5955|5957.4|5955.6|5958.8|5956.7|5956.8|5955|227
1731393000000|2024-11-12 06:30:00|5957.3|5955.5|5958.5|5956.7|5958.8|5957|5956.2|5954.4|211
1731393300000|2024-11-12 06:35:00|5958.4|5956.6|5957|5955.2|5958.8|5957|5956.4|5954.6|173
1731393600000|2024-11-12 06:40:00|5956.9|5955.1|5954.5|5952.7|5957.3|5955.5|5954.2|5952.4|173
1731393900000|2024-11-12 06:45:00|5954.4|5952.6|5955.8|5954|5957.6|5955.8|5954|5952.2|190
1731394200000|2024-11-12 06:50:00|5955.9|5954.1|5957.5|5955.7|5958.1|5956.1|5955.7|5953.9|183
1731394500000|2024-11-12 06:55:00|5957.6|5955.8|5958.5|5955.5|5958.6|5956.3|5956.9|5954|195
1731394800000|2024-11-12 07:00:00|5958.4|5955.4|5958.9|5957.1|5959.6|5957.6|5956.4|5953.9|229
1731395100000|2024-11-12 07:05:00|5959|5957.2|5959.7|5957.9|5961|5958.6|5958.6|5956.8|205
1731395400000|2024-11-12 07:10:00|5959.4|5957.6|5957|5954|5959.8|5957.6|5956.3|5953.3|313
1731395700000|2024-11-12 07:15:00|5956.9|5953.9|5958.4|5956.6|5959.4|5957.6|5956.4|5953.9|252
1731396000000|2024-11-12 07:20:00|5958.5|5956.7|5956.9|5955.1|5960|5957.5|5956.6|5954.3|224
1731396300000|2024-11-12 07:25:00|5956.8|5955|5956.5|5954.7|5957|5955.1|5954.4|5951.8|261
1731396600000|2024-11-12 07:30:00|5956.7|5954.9|5954.7|5952.9|5956.8|5955|5954.4|5952.5|194
1731396900000|2024-11-12 07:35:00|5954.6|5952.8|5954.3|5952.5|5955.2|5953.4|5952.2|5949.7|204
1731397200000|2024-11-12 07:40:00|5954.4|5952.6|5954.1|5952.3|5955.5|5953.6|5953|5950.8|257
1731397500000|2024-11-12 07:45:00|5954.2|5952.4|5957.4|5955.6|5958.7|5956.9|5954.2|5952.4|294
1731397800000|2024-11-12 07:50:00|5957.5|5955.7|5956.3|5953.3|5957.6|5955.8|5955.3|5952.8|206
1731398100000|2024-11-12 07:55:00|5956.1|5953.1|5954.2|5952.4|5956.6|5954|5953.8|5952|256
1731398400000|2024-11-12 08:00:00|5954.4|5952.6|5953.3|5951.5|5954.6|5952.8|5952.1|5950.1|345
1731398700000|2024-11-12 08:05:00|5953.2|5951.4|5955.1|5953.3|5955.3|5953.5|5953|5950.2|277
1731399000000|2024-11-12 08:10:00|5955|5953.2|5952.8|5951|5957.8|5956|5952.8|5951|290
1731399300000|2024-11-12 08:15:00|5952.7|5950.9|5949.2|5946.2|5954.6|5952.8|5948.9|5945.9|228
1731399600000|2024-11-12 08:20:00|5949.1|5946.1|5947.5|5945.7|5949.5|5946.5|5945.8|5943.9|251
1731399900000|2024-11-12 08:25:00|5947.6|5945.8|5944.2|5942.4|5947.9|5945.8|5944|5942.2|195
1731400200000|2024-11-12 08:30:00|5944.1|5942.3|5945|5943.2|5945.4|5943.6|5942.5|5940.7|244
1731400500000|2024-11-12 08:35:00|5945.1|5943.3|5950.3|5948.5|5951|5949.2|5944.1|5942.3|234
1731400800000|2024-11-12 08:40:00|5950.1|5948.3|5950.2|5948.4|5951.4|5949.6|5948|5946.2|227
1731401100000|2024-11-12 08:45:00|5950.1|5948.3|5952.7|5950.9|5952.9|5951.1|5949|5947.2|200
1731401400000|2024-11-12 08:50:00|5952.8|5951|5954.4|5952.6|5954.7|5952.9|5952.3|5950.5|203
1731401700000|2024-11-12 08:55:00|5954.3|5952.5|5955.4|5953.6|5957.2|5954.7|5954.3|5952.5|258
1731402000000|2024-11-12 09:00:00|5955.3|5953.5|5954|5952.2|5955.4|5953.6|5952.6|5950.7|224
1731402300000|2024-11-12 09:05:00|5954.1|5952.3|5951.1|5949.3|5954.3|5952.5|5951|5949.2|193
1731402600000|2024-11-12 09:10:00|5951|5949.2|5950.6|5948.8|5952.6|5950.8|5950.1|5948.3|161
1731402900000|2024-11-12 09:15:00|5950.7|5948.9|5952.1|5950.3|5952.2|5950.4|5950.1|5948.3|196
1731403200000|2024-11-12 09:20:00|5952.3|5950.5|5949.3|5947.5|5952.6|5950.8|5949.3|5947.5|165
1731403500000|2024-11-12 09:25:00|5949.2|5947.4|5946|5944.2|5949.2|5947.4|5945.8|5944|160
1731403800000|2024-11-12 09:30:00|5945.9|5944.1|5944.4|5942.6|5945.9|5944.1|5943.9|5942.1|144
1731404100000|2024-11-12 09:35:00|5944.3|5942.5|5945.7|5942.7|5947.1|5944.6|5943.6|5941.8|159
1731404400000|2024-11-12 09:40:00|5945.8|5942.8|5941.3|5939.5|5945.8|5943.3|5941.1|5939.3|171
1731404700000|2024-11-12 09:45:00|5941.4|5939.6|5945.6|5943.8|5945.6|5943.8|5941.3|5939.5|159
1731405000000|2024-11-12 09:50:00|5945.7|5943.9|5949.9|5948.1|5949.9|5948.1|5945|5943.2|152
1731405300000|2024-11-12 09:55:00|5949.8|5948|5947.3|5945.5|5950.9|5949.1|5946.3|5944.5|148
1731405600000|2024-11-12 10:00:00|5947.2|5945.4|5946.1|5944.3|5947.7|5945.4|5945.3|5943.5|202
1731405900000|2024-11-12 10:05:00|5946|5944.2|5946.7|5944.9|5949.8|5948|5946|5944.2|212
1731406200000|2024-11-12 10:10:00|5946.8|5945|5944.1|5942.3|5947.7|5945.9|5944.1|5942.3|172
1731406500000|2024-11-12 10:15:00|5944.2|5942.4|5941.3|5939.5|5946.1|5943.6|5941.3|5939.5|190
1731406800000|2024-11-12 10:20:00|5941.4|5939.6|5940.5|5938.7|5942.4|5940.6|5940.5|5938.7|151
1731407100000|2024-11-12 10:25:00|5940.6|5938.8|5941.4|5939.6|5941.9|5940.1|5939.7|5937.9|158
1731407400000|2024-11-12 10:30:00|5941.5|5939.7|5940|5937|5942.4|5940.1|5939.9|5936.9|101
1731407700000|2024-11-12 10:35:00|5940.2|5937.2|5941.9|5940.1|5944.6|5942|5940.2|5937.2|170
1731408000000|2024-11-12 10:40:00|5941.8|5940|5942|5940.2|5942.5|5940.7|5940.7|5938.9|143
1731408300000|2024-11-12 10:45:00|5941.9|5940.1|5943.1|5941.3|5944.8|5942.3|5941.9|5940.1|140
1731408600000|2024-11-12 10:50:00|5943.2|5941.4|5945.3|5943.5|5946.3|5944.5|5942.8|5940.8|151
1731408900000|2024-11-12 10:55:00|5945.2|5943.4|5943.3|5941.5|5945.5|5943.7|5942.9|5941.1|130
1731409200000|2024-11-12 11:00:00|5943.7|5941.9|5944.1|5942.3|5945.2|5943.4|5943.2|5941.4|196
1731409500000|2024-11-12 11:05:00|5944.2|5942.4|5944.4|5942.6|5945.5|5943.7|5943.1|5941.3|173
1731409800000|2024-11-12 11:10:00|5944.3|5942.5|5947.1|5945.3|5948.1|5946.3|5944.2|5942.4|142
1731410100000|2024-11-12 11:15:00|5947|5945.2|5948.4|5946.6|5948.6|5946.7|5946|5944.2|139
1731410400000|2024-11-12 11:20:00|5948.2|5946.4|5948.7|5946.9|5950.3|5947.7|5948.2|5946.4|134
1731410700000|2024-11-12 11:25:00|5948.8|5947|5948.5|5946.7|5950|5947.7|5947.3|5945.5|224
1731411000000|2024-11-12 11:30:00|5948.8|5947|5946.1|5944.3|5949.3|5947.5|5946|5944.2|218
1731411300000|2024-11-12 11:35:00|5946.2|5944.4|5945.1|5943.3|5947.1|5944.7|5945|5943.2|171
1731411600000|2024-11-12 11:40:00|5945|5943.2|5945.2|5943.4|5946|5944.2|5943.9|5941.7|169
1731411900000|2024-11-12 11:45:00|5945.1|5943.3|5947.2|5944.2|5947.2|5944.7|5944.6|5942.8|160
1731412200000|2024-11-12 11:50:00|5947.1|5944.1|5945.2|5943.4|5947.3|5945.5|5944.6|5942.8|154
1731412500000|2024-11-12 11:55:00|5945.3|5943.5|5945.9|5944.1|5947.7|5945.3|5944.4|5942.6|208
1731412800000|2024-11-12 12:00:00|5945.7|5943.9|5946.3|5944.5|5948.7|5945.7|5945.1|5942.7|279
1731413100000|2024-11-12 12:05:00|5946.4|5944.6|5943.1|5941.3|5946.8|5945|5943.1|5941.3|245
1731413400000|2024-11-12 12:10:00|5943|5941.2|5946|5944.2|5946|5944.2|5943|5941.2|210
1731413700000|2024-11-12 12:15:00|5945.7|5943.9|5945.6|5943.8|5947|5945.2|5944.9|5943.1|219
1731414000000|2024-11-12 12:20:00|5945.4|5943.6|5945.3|5943.5|5946|5944.2|5943.5|5941.7|188
1731414300000|2024-11-12 12:25:00|5945.2|5943.4|5945.7|5943.9|5946.6|5944.8|5944.7|5942.9|175
1731414600000|2024-11-12 12:30:00|5945.9|5944.1|5945.9|5944.1|5946.8|5945|5943.7|5941.9|183
1731414900000|2024-11-12 12:35:00|5945.7|5943.9|5949.6|5947.8|5950.5|5948.7|5945.6|5943.8|221
1731415200000|2024-11-12 12:40:00|5949.7|5947.9|5950.6|5947.6|5950.9|5948.6|5947.1|5945.3|188
1731415500000|2024-11-12 12:45:00|5949.7|5947.9|5952.7|5950.9|5953.3|5951.5|5948.5|5946.7|207
1731415800000|2024-11-12 12:50:00|5953|5951.2|5952.3|5950.5|5953.5|5951.7|5951.7|5949.9|183
1731416100000|2024-11-12 12:55:00|5952.6|5950.8|5951.1|5949.3|5953.2|5951.4|5950.7|5948.9|222
1731416400000|2024-11-12 13:00:00|5951|5949.2|5950.2|5948.4|5951.9|5950.1|5948.9|5947.1|316
1731416700000|2024-11-12 13:05:00|5950.1|5948.3|5949.2|5947.4|5951.3|5949.5|5949.1|5947.3|220
1731417000000|2024-11-12 13:10:00|5949.1|5947.3|5949.2|5947.4|5949.5|5947.7|5947.6|5945.8|191
1731417300000|2024-11-12 13:15:00|5949.5|5947.7|5955.4|5953.6|5955.7|5953.9|5949.5|5947.7|241
1731417600000|2024-11-12 13:20:00|5955.3|5953.5|5950.6|5948.8|5955.3|5953.5|5948.3|5946.5|283
1731417900000|2024-11-12 13:25:00|5950.2|5948.4|5948.8|5947|5951.5|5949.7|5948.4|5946.6|216
1731418200000|2024-11-12 13:30:00|5949.3|5947.5|5951.5|5949.7|5951.6|5949.8|5948|5946.2|225
1731418500000|2024-11-12 13:35:00|5951.6|5949.8|5948.9|5947.1|5953.6|5951.3|5948|5946.2|251
1731418800000|2024-11-12 13:40:00|5948.8|5947|5944.3|5941.3|5948.8|5947|5944.1|5941.1|262
1731419100000|2024-11-12 13:45:00|5944.4|5941.4|5948.2|5946.4|5949.1|5947.3|5944.3|5941.3|261
1731419400000|2024-11-12 13:50:00|5948|5946.2|5946.8|5945|5949|5947.2|5945.9|5944.1|245
1731419700000|2024-11-12 13:55:00|5946.9|5945.1|5949.2|5947.4|5949.4|5947.6|5946.7|5944.9|262
1731420000000|2024-11-12 14:00:00|5949.3|5947.5|5944.4|5942.6|5949.3|5947.5|5943.9|5941.8|329
1731420300000|2024-11-12 14:05:00|5944.3|5942.5|5945|5942|5946|5943.5|5944.3|5941.4|254
1731420600000|2024-11-12 14:10:00|5944.9|5941.9|5942.4|5940.6|5945.7|5942.9|5941.3|5939|258
1731420900000|2024-11-12 14:15:00|5942.2|5940.4|5943.2|5941.4|5944.2|5942.4|5941.8|5940|223
1731421200000|2024-11-12 14:20:00|5943.1|5941.3|5941.7|5939.9|5943.8|5942|5941.5|5939.7|228
1731421500000|2024-11-12 14:25:00|5941.5|5939.7|5939.9|5936.9|5941.7|5939.9|5938.7|5936.6|202
1731421800000|2024-11-12 14:30:00|5940|5937|5938.4|5935.4|5940.2|5937.2|5937.9|5934.9|329
1731422100000|2024-11-12 14:35:00|5937.8|5934.8|5940.5|5938.7|5941.4|5939.6|5937.8|5934.8|328
1731422400000|2024-11-12 14:40:00|5940.4|5938.6|5943.2|5940.2|5943.4|5941.1|5940.3|5938.5|299
1731422700000|2024-11-12 14:45:00|5943.1|5940.1|5942.6|5939.6|5943.6|5940.9|5941.6|5938.6|283
1731423000000|2024-11-12 14:50:00|5942.7|5939.7|5942.1|5940.3|5943.7|5941|5941.1|5938.1|254
1731423300000|2024-11-12 14:55:00|5942.2|5940.4|5941.2|5939.4|5944.3|5941.8|5940.8|5939|311
1731423600000|2024-11-12 15:00:00|5941.1|5939.3|5938.6|5936.8|5942.3|5940.5|5937.9|5936.1|335
1731423900000|2024-11-12 15:05:00|5938.8|5937|5937.9|5936.1|5939.6|5937.8|5935.8|5934|317
1731424200000|2024-11-12 15:10:00|5938|5936.2|5938.3|5936.5|5938.6|5936.8|5936.6|5934.8|286
1731424500000|2024-11-12 15:15:00|5938.2|5936.4|5939.3|5937.5|5941.4|5939.6|5938.2|5936.4|283
1731424800000|2024-11-12 15:20:00|5939.2|5937.4|5937|5935.2|5940.9|5939.1|5936.9|5935.1|228
1731425100000|2024-11-12 15:25:00|5936.9|5935.1|5935.7|5933.9|5936.9|5935.1|5935.4|5933.6|219
1731425400000|2024-11-12 15:30:00|5935.9|5934.1|5934.3|5932.5|5936.8|5935|5934.2|5932.4|195
1731425700000|2024-11-12 15:35:00|5934.4|5932.6|5933.4|5931.6|5935.1|5933.3|5933.2|5931.4|202
1731426000000|2024-11-12 15:40:00|5933.3|5931.5|5933.1|5931.3|5934.9|5933.1|5933.1|5931.3|224
1731426300000|2024-11-12 15:45:00|5932.9|5931.1|5931.6|5929.8|5933.2|5931.4|5931.5|5929.3|326
1731426600000|2024-11-12 15:50:00|5931.7|5929.9|5933.3|5931.5|5933.8|5931.7|5931.1|5929.3|379
1731426900000|2024-11-12 15:55:00|5933.5|5931.7|5933.5|5930.5|5935.9|5934.1|5932.2|5930.4|487
1731427200000|2024-11-12 16:00:00|5933.6|5930.6|5933.6|5931.8|5934.7|5932.3|5931.6|5929.2|360
1731427500000|2024-11-12 16:05:00|5933.3|5931.5|5929.5|5927.7|5933.5|5931.7|5929.2|5926.5|298
1731427800000|2024-11-12 16:10:00|5929.7|5927.9|5931|5929.2|5931.5|5929.7|5929.2|5927.4|261
1731428100000|2024-11-12 16:15:00|5931.1|5929.3|5932.9|5929.9|5933.2|5930.2|5928.7|5926.9|280
1731428400000|2024-11-12 16:20:00|5933.1|5930.1|5929.2|5927.4|5933.4|5930.4|5928|5926.2|291
1731428700000|2024-11-12 16:25:00|5929.3|5927.5|5929.4|5927.6|5930.7|5928.9|5928.4|5926.6|258
1731429000000|2024-11-12 16:30:00|5929.3|5927.5|5928.8|5927|5930|5928.2|5927.7|5925.9|205
1731429300000|2024-11-12 16:35:00|5928.7|5926.9|5924.6|5922.8|5928.7|5926.9|5924.2|5922.4|238
1731429600000|2024-11-12 16:40:00|5924.7|5922.9|5922.2|5920.4|5925|5923.2|5921.6|5919.8|343
1731429900000|2024-11-12 16:45:00|5922.1|5920.3|5919.3|5917.5|5922.2|5920.4|5919.3|5917.5|252
1731430200000|2024-11-12 16:50:00|5919.4|5917.6|5921|5919.2|5922.2|5920.4|5919.4|5917.6|237
1731430500000|2024-11-12 16:55:00|5920.9|5919.1|5918.6|5915.6|5921.3|5919.5|5917.3|5915.5|265
1731430800000|2024-11-12 17:00:00|5917.9|5916.1|5915.2|5913.4|5919.1|5916.7|5914.3|5912.5|307
1731431100000|2024-11-12 17:05:00|5915.3|5913.5|5916.3|5914.5|5919.5|5917.7|5915|5913.2|303
1731431400000|2024-11-12 17:10:00|5916|5914.2|5915.1|5913.3|5916.5|5914.7|5911.1|5909.3|314
1731431700000|2024-11-12 17:15:00|5915|5913.2|5913.1|5911.3|5917.2|5915.4|5911.9|5910.1|387
1731432000000|2024-11-12 17:20:00|5913.6|5911.8|5915.8|5914|5916.3|5914.5|5912.7|5910.9|299
1731432300000|2024-11-12 17:25:00|5916|5914.2|5914.8|5913|5917.1|5915.3|5914.1|5912.3|300
1731432600000|2024-11-12 17:30:00|5914.7|5912.9|5914.3|5912.5|5916.9|5915.1|5912.2|5910.4|273
1731432900000|2024-11-12 17:35:00|5914.1|5912.3|5915.7|5913.9|5916.4|5914.2|5912.9|5910.3|241
1731433200000|2024-11-12 17:40:00|5915.5|5913.7|5912.4|5909.4|5915.5|5913.7|5911.6|5909.4|265
1731433500000|2024-11-12 17:45:00|5912.3|5909.3|5911.4|5909.6|5913.9|5911.4|5911.1|5908.3|232
1731433800000|2024-11-12 17:50:00|5911.3|5909.5|5915.7|5913.9|5916.3|5914.5|5911.2|5909.4|223
1731434100000|2024-11-12 17:55:00|5915.8|5914|5914.7|5911.7|5915.9|5914.1|5913.2|5911.4|259
1731434400000|2024-11-12 18:00:00|5914.9|5911.9|5917.3|5915.5|5918.5|5916.7|5914|5911.6|305
1731434700000|2024-11-12 18:05:00|5917.4|5915.6|5917.2|5915.4|5918.3|5916.5|5916.1|5914.3|225
1731435000000|2024-11-12 18:10:00|5917.1|5915.3|5917.9|5916.1|5918.3|5916.4|5916.2|5914.4|222
1731435300000|2024-11-12 18:15:00|5918|5916.2|5917.3|5915.5|5919.2|5917.4|5917|5915.2|225
1731435600000|2024-11-12 18:20:00|5917.4|5915.6|5917.4|5915.6|5917.9|5916.1|5915.7|5913.9|167
1731435900000|2024-11-12 18:25:00|5917.6|5915.8|5918.8|5917|5919.5|5917.7|5917.3|5915.5|226
1731436200000|2024-11-12 18:30:00|5918.7|5916.9|5920.2|5918.4|5920.3|5918.5|5918.2|5916.4|219
1731436500000|2024-11-12 18:35:00|5920.3|5918.5|5920.9|5919.1|5922.3|5920.5|5920.3|5918.5|221
1731436800000|2024-11-12 18:40:00|5921|5919.2|5920.4|5918.6|5921.4|5919.6|5919.6|5917.8|257
1731437100000|2024-11-12 18:45:00|5920.3|5918.5|5918.2|5916.4|5921|5919.2|5917.3|5915.5|206
1731437400000|2024-11-12 18:50:00|5918.3|5916.5|5922.1|5920.3|5922.4|5920.6|5918|5916.2|252
1731437700000|2024-11-12 18:55:00|5922|5920.2|5923.1|5921.3|5923.7|5921.9|5921.9|5920.1|268
1731438000000|2024-11-12 19:00:00|5923|5921.2|5923.9|5922.1|5924|5922.2|5922.1|5920.3|221
1731438300000|2024-11-12 19:05:00|5923.8|5922|5923.3|5921.5|5924|5922.2|5922|5920.2|241
1731438600000|2024-11-12 19:10:00|5923.2|5921.4|5922.6|5920.8|5923.7|5921.9|5921.9|5920.1|216
1731438900000|2024-11-12 19:15:00|5922.7|5920.9|5921.7|5919.9|5923.5|5921.7|5921.6|5919.8|177
1731439200000|2024-11-12 19:20:00|5921.8|5920|5923|5921.2|5923.8|5922|5921.3|5919.5|208
1731439500000|2024-11-12 19:25:00|5922.9|5921.1|5922|5920.2|5923.9|5922.1|5921.6|5919.8|191
1731439800000|2024-11-12 19:30:00|5921.7|5919.9|5922.7|5920.9|5922.7|5920.9|5921.5|5919.7|237
1731440100000|2024-11-12 19:35:00|5922.9|5921.1|5922.8|5921|5923.6|5921.8|5922.2|5920.1|185
1731440400000|2024-11-12 19:40:00|5922.9|5921.1|5925.2|5923.4|5925.3|5923.5|5922.9|5921.1|188
1731440700000|2024-11-12 19:45:00|5925.3|5923.5|5926.6|5924.8|5927.2|5925.4|5925.2|5923|294
1731441000000|2024-11-12 19:50:00|5926.4|5924.6|5925.2|5923.4|5926.8|5924.9|5924.7|5922.3|162
1731441300000|2024-11-12 19:55:00|5925.4|5923.6|5923.2|5921.4|5926.1|5923.8|5922.8|5921|222
1731441600000|2024-11-12 20:00:00|5923.1|5921.3|5924.4|5922.6|5925.1|5923.3|5923|5921.2|155
1731441900000|2024-11-12 20:05:00|5924.3|5922.5|5924.3|5922.5|5926.1|5924.3|5924|5922.2|149
1731442200000|2024-11-12 20:10:00|5924.2|5922.4|5925.2|5923.4|5925.2|5923.4|5923.2|5921.4|182
1731442500000|2024-11-12 20:15:00|5925.1|5923.3|5926|5924.2|5926.4|5924.6|5925.1|5923.3|170
1731442800000|2024-11-12 20:20:00|5926.1|5924.3|5927.5|5925.7|5928.1|5926.3|5925.6|5923.8|134
1731443100000|2024-11-12 20:25:00|5927.6|5925.8|5925.4|5923.6|5927.6|5925.8|5925.4|5923.6|151
1731443400000|2024-11-12 20:30:00|5925.3|5923.5|5926|5924.2|5926|5924.2|5924.5|5922.7|158
1731443700000|2024-11-12 20:35:00|5926.1|5924.3|5928.8|5927|5929|5927.2|5925.6|5923.8|162
1731444000000|2024-11-12 20:40:00|5928.7|5926.9|5929.2|5927.4|5929.8|5928|5928.1|5926.3|193
1731444300000|2024-11-12 20:45:00|5929.1|5927.3|5930.1|5928.3|5930.8|5929|5929.1|5927.3|145
1731444600000|2024-11-12 20:50:00|5929.9|5928.1|5928.9|5927.1|5930.7|5928.9|5928.6|5926.8|209
1731444900000|2024-11-12 20:55:00|5928.8|5927|5928.4|5926.6|5929.2|5927.4|5928|5926.2|235
1731445200000|2024-11-12 21:00:00|5928.6|5926.8|5931.8|5928.8|5932.2|5929.9|5928.6|5926.7|165
1731445500000|2024-11-12 21:05:00|5931.7|5928.7|5930.8|5927.8|5931.8|5929.4|5930.8|5927.8|83
1731445800000|2024-11-12 21:10:00|5930.9|5927.9|5929.9|5926.9|5931.2|5928.2|5929.8|5926.8|75
1731446100000|2024-11-12 21:15:00|5929.8|5926.8|5930.2|5927.2|5930.4|5927.4|5929.8|5926.8|61
1731446400000|2024-11-12 21:20:00|5930.1|5927.1|5928.4|5925.4|5930.2|5927.2|5928.2|5925.2|102
1731446700000|2024-11-12 21:25:00|5928.3|5925.3|5927.2|5924.2|5928.4|5925.4|5926.7|5923.7|78
1731447000000|2024-11-12 21:30:00|5927.3|5924.3|5925.9|5922.9|5927.3|5924.3|5925.9|5922.9|65
1731447300000|2024-11-12 21:35:00|5925.8|5922.8|5927|5925.2|5927.1|5925.3|5925.3|5922.8|45
1731447600000|2024-11-12 21:40:00|5927.4|5925.6|5927.7|5924.7|5928.3|5926.3|5927|5924.4|65
1731447900000|2024-11-12 21:45:00|5927.8|5924.8|5927.3|5924.3|5927.9|5924.9|5926.8|5923.8|59
1731448200000|2024-11-12 21:50:00|5927.2|5924.2|5928.6|5925.6|5929.1|5926.1|5927.2|5924.2|82
1731448500000|2024-11-12 21:55:00|5929.5|5924.7|5929|5923.9|5929.6|5924.8|5928.5|5923.7|166
1731448800000|2024-11-12 22:00:00|5929.2|5923.4|5932.1|5926.3|5940.1|5934.3|5929.2|5923.4|34
1731449100000|2024-11-12 22:05:00|5931.4|5925.6|5929|5923.2|5932.1|5926.3|5927.8|5922|107
1731449400000|2024-11-12 22:10:00|5928.7|5922.9|5928.6|5922.8|5928.8|5923|5928|5922.2|160
1731449700000|2024-11-12 22:15:00|5928.5|5922.7|5925.6|5919.8|5928.8|5923|5925|5919.2|81
1731450000000|2024-11-12 22:20:00|5925.7|5919.9|5925.4|5919.6|5925.8|5920|5925.2|5919.4|22
1731450300000|2024-11-12 22:25:00|5925.7|5919.9|5925.9|5920.1|5925.9|5920.1|5924.1|5918.3|34
1731450600000|2024-11-12 22:30:00|5925.5|5919.7|5925.7|5919.9|5925.9|5920.1|5925|5919.2|80
1731450900000|2024-11-12 22:35:00|5925.8|5920|5926|5920.2|5926.3|5920.5|5925.4|5919.6|122
1731451200000|2024-11-12 22:40:00|5925.6|5919.8|5925.6|5919.8|5926.1|5920.3|5924.6|5918.8|123
1731451500000|2024-11-12 22:45:00|5925.5|5919.7|5925.6|5919.8|5925.9|5920.1|5924.9|5919.1|49
1731451800000|2024-11-12 22:50:00|5925.5|5919.7|5927.1|5921.3|5927.2|5921.4|5925.5|5919.7|54
1731452100000|2024-11-12 22:55:00|5927|5921.2|5924.3|5919.4|5927|5921.2|5924.2|5918.9|138
1731452400000|2024-11-12 23:00:00|5924.4|5919.3|5924.4|5919.6|5924.9|5919.7|5923.5|5918.5|87
1731452700000|2024-11-12 23:05:00|5923.5|5920.5|5924.4|5921.4|5924.4|5921.4|5923.2|5920.2|25
1731453000000|2024-11-12 23:10:00|5924.5|5921.5|5923.8|5920.8|5924.5|5921.5|5923.6|5920.6|59
1731453300000|2024-11-12 23:15:00|5923.9|5920.9|5925.7|5922.7|5925.7|5922.7|5923.7|5920.7|47
1731453600000|2024-11-12 23:20:00|5925.8|5922.8|5925.3|5922.3|5926.2|5923.2|5925.1|5922.1|52
1731453900000|2024-11-12 23:25:00|5925.2|5922.2|5923.7|5920.7|5925.5|5922.5|5923.2|5920.2|66
1731454200000|2024-11-12 23:30:00|5923.6|5920.6|5921.7|5918.7|5923.7|5920.7|5921.3|5918.3|74
1731454500000|2024-11-12 23:35:00|5921.8|5918.8|5921.7|5919.9|5922|5920.2|5921.1|5918.2|31
1731454800000|2024-11-12 23:40:00|5921.6|5919.8|5922.9|5919.9|5923.2|5920.8|5921.6|5919.8|27
1731455100000|2024-11-12 23:45:00|5923|5920|5924.4|5921.4|5924.7|5921.7|5922.9|5920|58
1731455400000|2024-11-12 23:50:00|5924.5|5921.5|5925.8|5922.8|5926.2|5923.7|5924.5|5921.5|56
1731455700000|2024-11-12 23:55:00|5925.7|5922.7|5924.2|5921.2|5925.7|5922.7|5922.2|5920|93
1731456000000|2024-11-13 00:00:00|5924|5921|5923.6|5921.8|5924.3|5921.8|5921.8|5919.1|171
1731456300000|2024-11-13 00:05:00|5923.5|5921.7|5920.8|5919|5923.5|5921.7|5920.2|5918.4|91
1731456600000|2024-11-13 00:10:00|5920.7|5918.9|5920.2|5918.4|5922.3|5919.4|5919.9|5917.7|94
1731456900000|2024-11-13 00:15:00|5920.1|5918.3|5921.2|5919.4|5921.2|5919.4|5918.9|5917.1|113
1731457200000|2024-11-13 00:20:00|5921.7|5919.9|5922.4|5920.6|5923.6|5921.2|5920.7|5918.9|124
1731457500000|2024-11-13 00:25:00|5922.5|5920.7|5920.8|5917.8|5922.5|5920.7|5919.7|5917|105
1731457800000|2024-11-13 00:30:00|5920.9|5917.9|5922.6|5920.8|5924.1|5921.9|5919.1|5916.1|265
1731458100000|2024-11-13 00:35:00|5922.7|5920.9|5921.6|5919.8|5924.9|5923.1|5921.3|5919|154
1731458400000|2024-11-13 00:40:00|5922.1|5919.1|5921.6|5919.8|5923|5921.2|5920.2|5917.7|180
1731458700000|2024-11-13 00:45:00|5921.7|5919.9|5923|5921.2|5924|5921.8|5921.7|5919.9|165
1731459000000|2024-11-13 00:50:00|5923.2|5921.4|5920|5918.2|5924.1|5922.3|5919.6|5917.8|239
1731459300000|2024-11-13 00:55:00|5919.9|5918.1|5920.4|5918.6|5922.3|5920.5|5919.5|5917.7|259
1731459600000|2024-11-13 01:00:00|5920.3|5918.5|5923.1|5920.1|5924.5|5921.5|5920|5918.2|270
1731459900000|2024-11-13 01:05:00|5923.3|5920.3|5925.7|5923.9|5926.1|5924.3|5922.5|5920|214
1731460200000|2024-11-13 01:10:00|5925.6|5923.8|5927.3|5924.3|5927.3|5925.5|5924.9|5923.1|168
1731460500000|2024-11-13 01:15:00|5926.7|5924.9|5932.7|5930.9|5935.2|5932.2|5926.7|5924.5|388
1731460800000|2024-11-13 01:20:00|5932.8|5931|5929.6|5926.6|5933.7|5931.3|5929.3|5926.6|311
1731461100000|2024-11-13 01:25:00|5929.3|5927.5|5927.5|5925.7|5930.2|5927.8|5927.1|5925.2|306
1731461400000|2024-11-13 01:30:00|5927.3|5925.5|5929.8|5928|5930|5928.2|5927.2|5925.4|341
1731461700000|2024-11-13 01:35:00|5929.9|5928.1|5931.1|5929.3|5933.1|5931.3|5929.7|5927.9|410
1731462000000|2024-11-13 01:40:00|5931.2|5929.4|5931.7|5929.9|5932.8|5930|5928.6|5926.8|336
1731462300000|2024-11-13 01:45:00|5931.6|5929.8|5931.2|5929.4|5933.3|5931.5|5931|5928.5|313
1731462600000|2024-11-13 01:50:00|5931.1|5929.3|5932.4|5929.4|5933.2|5930.6|5930.7|5928.4|280
1731462900000|2024-11-13 01:55:00|5932.3|5929.3|5932|5930.2|5933.2|5930.7|5930.5|5927.7|299
1731463200000|2024-11-13 02:00:00|5932.8|5929.8|5929.3|5927.5|5933.2|5930.6|5928.4|5926.3|290
1731463500000|2024-11-13 02:05:00|5929.2|5927.4|5931.3|5929.5|5931.5|5929.7|5928.5|5926.7|228
1731463800000|2024-11-13 02:10:00|5931.2|5929.4|5930.6|5928.8|5932.2|5930.4|5930.1|5928.3|186
1731464100000|2024-11-13 02:15:00|5930.5|5928.7|5929.3|5927.5|5930.9|5929.1|5929.1|5927.3|214
1731464400000|2024-11-13 02:20:00|5929.2|5927.4|5928|5926.2|5929.6|5927.8|5927.8|5925.8|217
1731464700000|2024-11-13 02:25:00|5928.1|5926.3|5927.2|5925.4|5928.1|5926.3|5926.4|5924.6|203
1731465000000|2024-11-13 02:30:00|5927.1|5925.3|5930.1|5928.3|5930.6|5928.7|5927.1|5925.3|259
1731465300000|2024-11-13 02:35:00|5930.2|5928.4|5929.6|5927.8|5930.7|5928.9|5929.3|5927.5|284
1731465600000|2024-11-13 02:40:00|5929.7|5927.9|5929|5927.2|5930.5|5928.6|5928.6|5926.4|167
1731465900000|2024-11-13 02:45:00|5929.1|5927.3|5931.9|5930.1|5932.2|5930.4|5928.7|5926.9|178
1731466200000|2024-11-13 02:50:00|5932|5930.2|5932.3|5929.3|5934|5931.3|5931.2|5929.3|252
1731466500000|2024-11-13 02:55:00|5932.1|5929.1|5930.6|5928.8|5932.2|5929.8|5930.1|5927.6|251
1731466800000|2024-11-13 03:00:00|5930.7|5928.9|5931.7|5929.9|5932.3|5930.5|5930|5928.1|223
1731467100000|2024-11-13 03:05:00|5931.8|5930|5931.8|5930|5933|5931.2|5930.6|5928.8|185
1731467400000|2024-11-13 03:10:00|5931.9|5930.1|5930.1|5928.3|5932.9|5931.1|5930|5928.2|179
1731467700000|2024-11-13 03:15:00|5930|5928.2|5928.7|5926.9|5930.6|5928.8|5928.3|5926.5|202
1731468000000|2024-11-13 03:20:00|5928.6|5926.8|5931.3|5929.5|5932|5930.2|5927.9|5926.1|184
1731468300000|2024-11-13 03:25:00|5931.2|5929.4|5929.6|5927.8|5931.8|5930|5929|5927.2|186
1731468600000|2024-11-13 03:30:00|5929.5|5927.7|5928.7|5926.9|5929.6|5927.8|5928.2|5926.4|114
1731468900000|2024-11-13 03:35:00|5928.6|5926.8|5929.4|5927.6|5929.5|5927.7|5928.1|5926.3|152
1731469200000|2024-11-13 03:40:00|5929.5|5927.7|5926.9|5925.1|5929.9|5928.1|5926.7|5924.9|197
1731469500000|2024-11-13 03:45:00|5926.8|5925|5926.3|5924.5|5927.1|5925.3|5925.6|5923.8|205
1731469800000|2024-11-13 03:50:00|5926.2|5924.4|5928.3|5926.5|5928.9|5927.1|5925.3|5923.5|228
1731470100000|2024-11-13 03:55:00|5928.2|5926.4|5928.7|5926.9|5930.2|5928.4|5928.2|5926.4|148
1731470400000|2024-11-13 04:00:00|5928.6|5926.8|5928.7|5926.9|5929.4|5927.6|5927.9|5926.1|160
1731470700000|2024-11-13 04:05:00|5928.6|5926.8|5928.6|5926.8|5930.2|5928.4|5928.5|5926.7|144
1731471000000|2024-11-13 04:10:00|5928.7|5926.9|5928.3|5926.5|5928.9|5927.1|5928|5926.2|119
1731471300000|2024-11-13 04:15:00|5928.2|5926.4|5927.9|5926.1|5929.2|5927.4|5927.8|5926|161
1731471600000|2024-11-13 04:20:00|5928|5926.2|5930.5|5928.7|5930.5|5928.7|5927.9|5926.1|124
1731471900000|2024-11-13 04:25:00|5930.4|5928.6|5931.5|5929.7|5931.8|5930|5930.4|5928.6|172
1731472200000|2024-11-13 04:30:00|5931.6|5929.8|5931.2|5929.4|5932.6|5930.8|5931|5928.9|81
1731472500000|2024-11-13 04:35:00|5931.3|5929.5|5930.4|5928.6|5931.3|5929.5|5930.2|5928.4|99
1731472800000|2024-11-13 04:40:00|5930.1|5928.3|5930.4|5928.6|5931.2|5928.9|5929.4|5927.6|168
1731473100000|2024-11-13 04:45:00|5930.3|5928.5|5930.2|5928.4|5931|5928.9|5929.9|5927.5|143
1731473400000|2024-11-13 04:50:00|5930.1|5928.3|5929.8|5928|5930.2|5928.4|5929.3|5927.5|136
1731473700000|2024-11-13 04:55:00|5929.7|5927.9|5930|5928.2|5930.8|5929|5929.4|5927.6|98
1731474000000|2024-11-13 05:00:00|5929.9|5928.1|5929|5927.2|5930.5|5928.7|5928.6|5926.8|139
1731474300000|2024-11-13 05:05:00|5928.9|5927.1|5929.5|5927.7|5930.8|5929|5928.9|5927.1|189
1731474600000|2024-11-13 05:10:00|5929.6|5927.8|5927.4|5925.6|5929.7|5927.9|5927|5925.2|161
1731474900000|2024-11-13 05:15:00|5927.5|5925.7|5925.2|5923.4|5927.5|5925.7|5924.6|5922.8|201
1731475200000|2024-11-13 05:20:00|5925.3|5923.5|5925.9|5924.1|5926.2|5924.4|5924.5|5922.7|193
1731475500000|2024-11-13 05:25:00|5926|5924.2|5927.3|5925.5|5928.5|5926.7|5925.9|5924.1|192
1731475800000|2024-11-13 05:30:00|5927.1|5925.3|5929|5927.2|5929|5927.2|5926.8|5925|121
1731476100000|2024-11-13 05:35:00|5929.2|5927.4|5928.9|5927.1|5929.7|5927.9|5927.4|5925.6|148
1731476400000|2024-11-13 05:40:00|5929|5927.2|5929.1|5927.3|5930.5|5928.7|5928.7|5926.9|152
1731476700000|2024-11-13 05:45:00|5929.5|5927.7|5930.1|5928.3|5930.7|5928.9|5929.3|5927.5|170
1731477000000|2024-11-13 05:50:00|5929.6|5927.8|5929.1|5927.3|5930|5928.2|5928.4|5926.6|128
1731477300000|2024-11-13 05:55:00|5929|5927.2|5928.7|5926.9|5929.4|5927.6|5928.6|5926.8|141
1731477600000|2024-11-13 06:00:00|5928.6|5926.8|5929|5927.2|5930.6|5928.8|5928.2|5926.4|167
1731477900000|2024-11-13 06:05:00|5928.8|5927|5926.6|5924.8|5928.8|5927|5923.7|5921|281
1731478200000|2024-11-13 06:10:00|5926.7|5924.9|5924.5|5922.7|5926.7|5924.9|5924.1|5922.3|242
1731478500000|2024-11-13 06:15:00|5924.4|5922.6|5924.4|5922.6|5925|5923.2|5923.5|5921.7|221
1731478800000|2024-11-13 06:20:00|5924.5|5922.7|5925.3|5923.5|5926.2|5924.4|5923.1|5921.3|210
1731479100000|2024-11-13 06:25:00|5925.1|5923.3|5925.2|5923.4|5926.2|5924|5924.3|5922.5|176
1731479400000|2024-11-13 06:30:00|5925.3|5923.5|5924.8|5923|5925.8|5924|5924.1|5922.1|259
1731479700000|2024-11-13 06:35:00|5924.7|5922.9|5924.2|5921.2|5925.6|5923.8|5923.9|5920.9|169
1731480000000|2024-11-13 06:40:00|5924.1|5921.1|5924.5|5922.7|5924.6|5922.8|5923.1|5920.7|186
1731480300000|2024-11-13 06:45:00|5924.4|5922.6|5924.6|5922.8|5924.7|5922.9|5923.5|5921.7|111
1731480600000|2024-11-13 06:50:00|5924.7|5922.9|5925.6|5923.8|5926|5924.2|5924.5|5922.7|96
1731480900000|2024-11-13 06:55:00|5925.7|5923.9|5926.4|5924.6|5927.7|5925.9|5925.7|5923.9|192
1731481200000|2024-11-13 07:00:00|5926.3|5924.5|5927.1|5925.3|5927.6|5925.8|5925.6|5923.8|136
1731481500000|2024-11-13 07:05:00|5927.2|5925.4|5928.3|5925.3|5929|5927.2|5927.2|5925.2|140
1731481800000|2024-11-13 07:10:00|5928.4|5925.4|5924.8|5921.8|5928.4|5925.4|5924.3|5921.7|149
1731482100000|2024-11-13 07:15:00|5924.9|5921.9|5924.2|5922.4|5924.9|5922.9|5923.3|5920.5|171
1731482400000|2024-11-13 07:20:00|5924.3|5922.5|5926.5|5924.7|5927.7|5925.5|5924.3|5922.1|185
1731482700000|2024-11-13 07:25:00|5926.3|5924.5|5926.8|5925|5928.9|5927.1|5926.2|5924.4|180
1731483000000|2024-11-13 07:30:00|5926.7|5924.9|5925.8|5924|5926.7|5924.9|5925.1|5923.3|162
1731483300000|2024-11-13 07:35:00|5925.9|5924.1|5928.5|5926.7|5929.6|5927.2|5925.7|5923.9|174
1731483600000|2024-11-13 07:40:00|5928.3|5926.5|5930.2|5928.4|5931.2|5929.4|5928.3|5926.5|170
1731483900000|2024-11-13 07:45:00|5930.1|5928.3|5928.9|5927.1|5930.3|5928.5|5928.3|5926.5|162
1731484200000|2024-11-13 07:50:00|5928.7|5926.9|5928.1|5926.3|5929|5927.2|5927.3|5925.5|219
1731484500000|2024-11-13 07:55:00|5927.8|5926|5924.9|5923.1|5927.8|5926|5924.9|5923.1|172
1731484800000|2024-11-13 08:00:00|5924.8|5923|5923.9|5922.1|5925.9|5923.6|5923|5921.2|268
1731485100000|2024-11-13 08:05:00|5923.8|5922|5922.4|5920.6|5927.7|5925.9|5922.3|5920.5|211
1731485400000|2024-11-13 08:10:00|5923|5920|5922.1|5920.3|5926.3|5924.3|5922|5919.7|218
1731485700000|2024-11-13 08:15:00|5922|5920.2|5923.9|5922.1|5924.6|5922.8|5921.2|5919.4|188
1731486000000|2024-11-13 08:20:00|5923.8|5922|5924.2|5922.4|5925.1|5923.3|5923|5921.2|141
1731486300000|2024-11-13 08:25:00|5924.1|5922.3|5920.9|5919.1|5924.1|5922.3|5920.6|5918.8|148
1731486600000|2024-11-13 08:30:00|5920.6|5918.8|5923.3|5921.5|5923.6|5921.8|5920.1|5918.3|168
1731486900000|2024-11-13 08:35:00|5923.2|5921.4|5925.7|5923.9|5926.1|5924.3|5923.1|5921.3|163
1731487200000|2024-11-13 08:40:00|5925.8|5924|5927|5925.2|5927|5925.2|5924.6|5922.8|129
1731487500000|2024-11-13 08:45:00|5926.9|5925.1|5928.2|5926.4|5929.8|5928|5926.9|5925.1|180
1731487800000|2024-11-13 08:50:00|5928.1|5926.3|5926.8|5925|5928.2|5926.4|5925.3|5923.5|132
1731488100000|2024-11-13 08:55:00|5926.7|5924.9|5928|5926.2|5929.2|5927.4|5926.5|5924.7|150
1731488400000|2024-11-13 09:00:00|5927.9|5926.1|5924.4|5922.6|5927.9|5926.1|5924|5922.2|164
1731488700000|2024-11-13 09:05:00|5924.3|5922.5|5927.5|5925.7|5927.5|5925.7|5924.3|5922.5|128
1731489000000|2024-11-13 09:10:00|5927.4|5925.6|5926.1|5924.3|5927.6|5925.8|5926|5924.2|143
1731489300000|2024-11-13 09:15:00|5926.2|5924.4|5925.3|5923.5|5927.5|5925.7|5925.3|5923.5|129
1731489600000|2024-11-13 09:20:00|5925.4|5923.6|5930.6|5927.6|5930.8|5928.7|5925.4|5923.6|149
1731489900000|2024-11-13 09:25:00|5930.5|5927.5|5932|5930.2|5933.5|5931.7|5929.4|5927.2|204
1731490200000|2024-11-13 09:30:00|5932.1|5930.3|5933.6|5931.8|5934.2|5932.4|5931.6|5929.8|206
1731490500000|2024-11-13 09:35:00|5933.5|5931.7|5934.2|5932.4|5935.2|5933.4|5933.5|5931.7|154
1731490800000|2024-11-13 09:40:00|5934.3|5932.5|5932.2|5930.4|5934.5|5932.7|5930.9|5929.1|126
1731491100000|2024-11-13 09:45:00|5932.1|5930.3|5932.6|5930.8|5933.8|5932|5930.9|5929.1|134
1731491400000|2024-11-13 09:50:00|5932.7|5930.9|5934.9|5933.1|5935.6|5933.3|5932.4|5930.6|167
1731491700000|2024-11-13 09:55:00|5935|5933.2|5933.5|5931.7|5935|5933.2|5932.3|5930.5|161
1731492000000|2024-11-13 10:00:00|5933.4|5931.6|5930.8|5929|5933.5|5931.7|5930.2|5928.4|163
1731492300000|2024-11-13 10:05:00|5931.1|5929.3|5928.5|5926.7|5931.3|5929.5|5928.1|5926.3|126
1731492600000|2024-11-13 10:10:00|5928.4|5926.6|5928.2|5926.4|5928.5|5926.7|5927.2|5925.4|101
1731492900000|2024-11-13 10:15:00|5927.9|5926.1|5927.6|5925.8|5929.9|5928.1|5927.4|5925.6|115
1731493200000|2024-11-13 10:20:00|5927.5|5925.7|5930.5|5928.7|5931.6|5929.8|5927.5|5925.7|141
1731493500000|2024-11-13 10:25:00|5930.6|5928.8|5928.5|5926.7|5930.6|5928.8|5928.5|5926.7|123
1731493800000|2024-11-13 10:30:00|5928.4|5926.6|5926.4|5924.6|5929.2|5927.4|5925.9|5924.1|166
1731494100000|2024-11-13 10:35:00|5926.5|5924.7|5925.8|5924|5926.8|5925|5925.2|5923.4|166
1731494400000|2024-11-13 10:40:00|5925.9|5924.1|5926.2|5924.4|5926.8|5925|5925.6|5923.8|189
1731494700000|2024-11-13 10:45:00|5926.3|5924.5|5926|5924.2|5926.9|5925.1|5925.4|5923.6|156
1731495000000|2024-11-13 10:50:00|5925.9|5924.1|5925.8|5924|5927|5925.2|5925.8|5924|163
1731495300000|2024-11-13 10:55:00|5925.9|5924.1|5926.3|5924.5|5927.1|5925.3|5925.5|5923.7|228
1731495600000|2024-11-13 11:00:00|5926.2|5924.4|5925.5|5923.7|5926.8|5924.7|5925.4|5923.2|181
1731495900000|2024-11-13 11:05:00|5925.4|5923.6|5925|5923.2|5925.6|5923.8|5924.2|5922.4|191
1731496200000|2024-11-13 11:10:00|5925.2|5923.4|5925.9|5924.1|5926.1|5924.3|5924.8|5923|145
1731496500000|2024-11-13 11:15:00|5926|5924.2|5926.7|5924.9|5926.9|5925.1|5925.5|5923.7|120
1731496800000|2024-11-13 11:20:00|5926.9|5925.1|5925.2|5923.4|5927|5925.2|5924.4|5922.6|123
1731497100000|2024-11-13 11:25:00|5925.3|5923.5|5924.9|5923.1|5925.5|5923.7|5924.6|5922.8|132
1731497400000|2024-11-13 11:30:00|5924.8|5923|5923.5|5921.7|5925.9|5924.1|5923.4|5921.6|156
1731497700000|2024-11-13 11:35:00|5923.4|5921.6|5925|5923.2|5925.5|5923.7|5923.3|5921.5|113
1731498000000|2024-11-13 11:40:00|5924.8|5923|5925|5923.2|5925.3|5923.5|5924.2|5922.4|164
1731498300000|2024-11-13 11:45:00|5924.8|5923|5928.6|5926.8|5929|5927.2|5924.7|5922.9|184
1731498600000|2024-11-13 11:50:00|5928.7|5926.9|5930.8|5929|5931.2|5929.4|5927.8|5926|180
1731498900000|2024-11-13 11:55:00|5930.9|5929.1|5932.1|5930.3|5933.6|5931|5930.4|5928.6|247
1731499200000|2024-11-13 12:00:00|5932.9|5929.9|5933.2|5931.4|5934.6|5932.8|5931.9|5929.9|271
1731499500000|2024-11-13 12:05:00|5933.3|5931.5|5930.7|5928.9|5934.1|5932.3|5930.3|5928.2|170
1731499800000|2024-11-13 12:10:00|5930.8|5929|5929.3|5927.5|5931.6|5929.7|5928.9|5927.1|141
1731500100000|2024-11-13 12:15:00|5929.4|5927.6|5930.1|5928.3|5931.3|5929.5|5929.1|5927.3|134
1731500400000|2024-11-13 12:20:00|5930|5928.2|5930.2|5928.4|5931.1|5929.3|5929.6|5927.8|156
1731500700000|2024-11-13 12:25:00|5930.3|5928.5|5929.2|5927.4|5930.5|5928.7|5928.7|5926.9|154
1731501000000|2024-11-13 12:30:00|5929|5927.2|5930.1|5928.3|5930.3|5928.5|5927|5925.2|166
1731501300000|2024-11-13 12:35:00|5930.2|5928.4|5928.9|5927.1|5931.4|5928.6|5928.8|5927|135
1731501600000|2024-11-13 12:40:00|5928.8|5927|5929.2|5927.4|5930.7|5927.8|5928.4|5926|159
1731501900000|2024-11-13 12:45:00|5929.3|5927.5|5929.3|5927.5|5930.5|5928.7|5928.4|5925.4|141
1731502200000|2024-11-13 12:50:00|5929.2|5927.4|5928.5|5926.7|5930.2|5927.9|5928.2|5926.4|157
1731502500000|2024-11-13 12:55:00|5928.3|5926.5|5928.1|5926.3|5928.8|5927|5927.7|5925.9|202
1731502800000|2024-11-13 13:00:00|5928|5926.2|5926.1|5924.3|5929.1|5927.3|5926.1|5924.3|261
1731503100000|2024-11-13 13:05:00|5926|5924.2|5925.6|5923.8|5927.3|5925.5|5924.9|5923.1|196
1731503400000|2024-11-13 13:10:00|5925.5|5923.7|5924.1|5922.3|5926|5924.2|5923.2|5920.8|170
1731503700000|2024-11-13 13:15:00|5924.2|5922.4|5923.5|5921.7|5925.9|5923.6|5923.1|5921|204
1731504000000|2024-11-13 13:20:00|5923.4|5921.6|5924.6|5922.8|5926.4|5924.6|5923.4|5921.6|284
1731504300000|2024-11-13 13:25:00|5924.4|5922.6|5926.6|5922.6|5926.8|5924.2|5923.4|5921|270
1731504600000|2024-11-13 13:30:00|5929.4|5925.4|5940.9|5939.1|5948.4|5945.4|5927.7|5923.7|846
1731504900000|2024-11-13 13:35:00|5941|5939.2|5943.1|5941.3|5948|5945.7|5939.3|5937.3|726
1731505200000|2024-11-13 13:40:00|5942.9|5941.1|5940.6|5937.6|5948.3|5946.5|5939.9|5937.6|662
1731505500000|2024-11-13 13:45:00|5940.1|5937.1|5935.1|5933.3|5941.9|5940.1|5934.2|5931.2|589
1731505800000|2024-11-13 13:50:00|5935|5933.2|5939.1|5937.3|5939.6|5937.8|5932.9|5931.1|469
1731506100000|2024-11-13 13:55:00|5939|5937.2|5938.7|5935.7|5939.9|5938.1|5935.7|5933.9|505
1731506400000|2024-11-13 14:00:00|5938.6|5935.6|5934.6|5932.8|5940.5|5938.1|5934.4|5932.6|471
1731506700000|2024-11-13 14:05:00|5934.5|5932.7|5934.1|5932.3|5938.3|5936.5|5933.5|5931.7|411
1731507000000|2024-11-13 14:10:00|5933.9|5932.1|5933|5931.2|5935.8|5934|5930.4|5928.6|446
1731507300000|2024-11-13 14:15:00|5932.9|5931.1|5931.3|5929.5|5933.4|5931.6|5929.3|5927.5|434
1731507600000|2024-11-13 14:20:00|5931.2|5929.4|5931.6|5929.8|5931.9|5930.1|5928|5926.2|424
1731507900000|2024-11-13 14:25:00|5931.8|5930|5925.6|5923.8|5932.4|5930.6|5924.8|5923|342
1731508200000|2024-11-13 14:30:00|5925.7|5923.9|5916.9|5913.9|5926.1|5924.3|5915.5|5912.5|441
1731508500000|2024-11-13 14:35:00|5916.5|5913.5|5915.8|5914|5917.6|5914.9|5909.4|5907.6|498
1731508800000|2024-11-13 14:40:00|5915.7|5913.9|5916.1|5914.3|5916.1|5914.3|5911.9|5910.1|462
1731509100000|2024-11-13 14:45:00|5915.9|5914.1|5909.3|5907.5|5915.9|5914.1|5908.8|5906.7|476
1731509400000|2024-11-13 14:50:00|5909.4|5907.6|5905.1|5903.3|5909.7|5907.9|5902.5|5900.7|569
1731509700000|2024-11-13 14:55:00|5905.3|5903.5|5904.8|5903|5907.7|5905.9|5903.9|5901|467
1731510000000|2024-11-13 15:00:00|5904.4|5902.6|5901.3|5899.5|5905.9|5904.1|5900.7|5898.5|445
1731510300000|2024-11-13 15:05:00|5901.4|5899.6|5890.4|5888.6|5902.3|5900.5|5889.4|5887.2|577
1731510600000|2024-11-13 15:10:00|5890.3|5888.5|5894.5|5892.7|5897.2|5895.4|5890.3|5888.5|555
1731510900000|2024-11-13 15:15:00|5894.4|5892.6|5895.7|5893.9|5898.3|5896.4|5893.9|5892.1|538
1731511200000|2024-11-13 15:20:00|5895.6|5893.8|5893.6|5891.8|5895.6|5893.8|5889.7|5887.9|503
1731511500000|2024-11-13 15:25:00|5893.4|5891.6|5890.4|5888.6|5893.5|5891.7|5888.3|5886.5|548
1731511800000|2024-11-13 15:30:00|5890.8|5889|5896.2|5894.4|5898.6|5896.8|5890.4|5888.6|543
1731512100000|2024-11-13 15:35:00|5896.1|5894.3|5896.5|5894.7|5899.9|5898.1|5894.6|5892.8|439
1731512400000|2024-11-13 15:40:00|5896.3|5894.5|5897.3|5895.5|5898.8|5897|5891.5|5889.7|530
1731512700000|2024-11-13 15:45:00|5897.5|5895.7|5898.7|5896.9|5899.9|5898.1|5894.4|5892.6|465
1731513000000|2024-11-13 15:50:00|5898.8|5897|5900.3|5898.5|5903.1|5901.3|5898|5896.2|483
1731513300000|2024-11-13 15:55:00|5900.4|5898.6|5902.2|5900.4|5904.3|5902.5|5900.4|5898.6|455
1731513600000|2024-11-13 16:00:00|5902.3|5900.5|5896.1|5894.3|5902.9|5901.1|5895.7|5893.9|447
1731513900000|2024-11-13 16:05:00|5896|5894.2|5897.9|5896.1|5898.5|5896.7|5893|5891.2|389
1731514200000|2024-11-13 16:10:00|5897.8|5896|5892.3|5890.5|5897.9|5896.1|5891.2|5889.4|389
1731514500000|2024-11-13 16:15:00|5891.9|5890.1|5891.3|5889.5|5893.7|5891.9|5890.2|5888.4|360
1731514800000|2024-11-13 16:20:00|5891.2|5889.4|5893.3|5891.5|5893.3|5891.5|5889.8|5888|366
1731515100000|2024-11-13 16:25:00|5893.2|5891.4|5893.4|5891.6|5895.3|5892.8|5891.8|5890|354
1731515400000|2024-11-13 16:30:00|5893.5|5891.7|5893.2|5891.4|5894.9|5893.1|5891.9|5890.1|353
1731515700000|2024-11-13 16:35:00|5893.1|5891.3|5889.2|5887.4|5893.5|5891.7|5888.8|5887|325
1731516000000|2024-11-13 16:40:00|5889.3|5887.5|5888.3|5886.5|5889.5|5887.6|5887.1|5885.3|314
1731516300000|2024-11-13 16:45:00|5888.4|5886.6|5889.8|5888|5891.4|5889.6|5888.2|5886.4|268
1731516600000|2024-11-13 16:50:00|5889.7|5887.9|5888.4|5886.6|5890.4|5888.6|5887|5885.2|254
1731516900000|2024-11-13 16:55:00|5888.3|5886.5|5886.8|5885|5888.3|5886.5|5885.3|5883.5|310
1731517200000|2024-11-13 17:00:00|5887|5885.2|5884.8|5883|5888.5|5886.7|5884.4|5882.6|277
1731517500000|2024-11-13 17:05:00|5884.7|5882.9|5887.7|5885.9|5890|5887|5884.1|5882.3|253
1731517800000|2024-11-13 17:10:00|5887.6|5885.8|5889.7|5887.9|5890.1|5888.3|5886.9|5885.1|278
1731518100000|2024-11-13 17:15:00|5889.6|5887.8|5887.7|5885.9|5891.8|5890|5887.7|5885.9|230
1731518400000|2024-11-13 17:20:00|5887.6|5885.8|5885.5|5883.7|5888|5886.2|5885.2|5883.4|251
1731518700000|2024-11-13 17:25:00|5885.6|5883.8|5882.7|5880.9|5885.6|5883.8|5881.9|5880.1|303
1731519000000|2024-11-13 17:30:00|5882.6|5880.8|5884|5882.2|5885.9|5884.1|5881.5|5879.7|241
1731519300000|2024-11-13 17:35:00|5884.3|5882.5|5885|5883.2|5886.5|5884.7|5884|5882.2|222
1731519600000|2024-11-13 17:40:00|5885.1|5883.3|5884.1|5882.3|5885.5|5883.7|5884.1|5882.3|189
1731519900000|2024-11-13 17:45:00|5884.2|5882.4|5886|5884.2|5887.3|5885.5|5884.2|5882.4|193
1731520200000|2024-11-13 17:50:00|5886.1|5884.3|5883.6|5881.8|5886.1|5884.3|5882.5|5880.7|200
1731520500000|2024-11-13 17:55:00|5883.5|5881.7|5883.7|5881.9|5884.2|5882.1|5882.6|5880.1|228
1731520800000|2024-11-13 18:00:00|5884.4|5881.4|5884.4|5882.6|5885.6|5883.6|5883.5|5881.2|271
1731521100000|2024-11-13 18:05:00|5884.3|5882.5|5880.3|5878.5|5884.3|5882.5|5880.2|5878.4|194
1731521400000|2024-11-13 18:10:00|5880.5|5878.7|5882.9|5879.9|5883.2|5880.2|5879.1|5876.7|245
1731521700000|2024-11-13 18:15:00|5883|5880|5881.8|5878.8|5883.3|5880.3|5881.2|5878.2|207
1731522000000|2024-11-13 18:20:00|5881.9|5878.9|5883.8|5880.8|5884.2|5881.8|5881.2|5878.6|148
1731522300000|2024-11-13 18:25:00|5883.4|5881.6|5883.1|5881.3|5884.6|5882.8|5882.2|5880.4|204
1731522600000|2024-11-13 18:30:00|5882.8|5881|5886.2|5884.4|5887.3|5884.6|5882.8|5881|188
1731522900000|2024-11-13 18:35:00|5886.3|5884.5|5883.7|5881.9|5887.1|5885.3|5883.6|5881.8|196
1731523200000|2024-11-13 18:40:00|5883.8|5882|5884.8|5883|5884.9|5883.1|5882.5|5880.7|182
1731523500000|2024-11-13 18:45:00|5884.9|5883.1|5887.2|5884.2|5887.2|5884.5|5884.8|5882.9|190
1731523800000|2024-11-13 18:50:00|5887.3|5884.3|5888.6|5886.8|5889.1|5886.8|5886.3|5884.1|196
1731524100000|2024-11-13 18:55:00|5888.7|5886.9|5887.4|5884.4|5889.1|5887.3|5886.2|5884.3|186
1731524400000|2024-11-13 19:00:00|5887.3|5884.3|5885.6|5883.8|5887.4|5885.4|5885.1|5883.3|158
1731524700000|2024-11-13 19:05:00|5885.5|5883.7|5887.5|5885.7|5887.6|5885.8|5884.9|5883.1|170
1731525000000|2024-11-13 19:10:00|5887.6|5885.8|5888.3|5886.5|5888.4|5886.6|5886.5|5884.7|234
1731525300000|2024-11-13 19:15:00|5888.2|5886.4|5890|5887|5891.7|5888.7|5888.2|5886.4|172
1731525600000|2024-11-13 19:20:00|5890.1|5887.1|5890.5|5887.5|5891.2|5888.2|5889.7|5886.7|137
1731525900000|2024-11-13 19:25:00|5890.4|5887.4|5889.8|5888|5892.3|5889.9|5889.7|5887.3|133
1731526200000|2024-11-13 19:30:00|5889.7|5887.9|5890.7|5887.7|5891|5889|5889.1|5886.9|185
1731526500000|2024-11-13 19:35:00|5890.5|5887.5|5890.8|5887.8|5891.9|5888.9|5889.8|5887.3|121
1731526800000|2024-11-13 19:40:00|5890.9|5887.9|5890.3|5888.5|5890.9|5888.6|5889.2|5886.8|113
1731527100000|2024-11-13 19:45:00|5890.4|5888.6|5887.9|5886.1|5891|5889.2|5887.8|5886|139
1731527400000|2024-11-13 19:50:00|5887.8|5886|5885.5|5883.7|5888|5886.2|5885.5|5883.7|150
1731527700000|2024-11-13 19:55:00|5885.6|5883.8|5884.3|5882.5|5885.9|5884.1|5884|5882.2|174
1731528000000|2024-11-13 20:00:00|5884.2|5882.4|5882.4|5880.6|5886.1|5884.3|5882.3|5880.5|202
1731528300000|2024-11-13 20:05:00|5882.5|5880.7|5883.4|5881.6|5884|5882.2|5881.6|5879.8|205
1731528600000|2024-11-13 20:10:00|5883.3|5881.5|5882.9|5881.1|5884.1|5882.3|5881.9|5880.1|174
1731528900000|2024-11-13 20:15:00|5883|5881.2|5882.9|5881.1|5884.3|5882.5|5882.9|5881.1|116
1731529200000|2024-11-13 20:20:00|5883.1|5881.3|5884.1|5882.3|5884.3|5882.5|5883|5881.2|154
1731529500000|2024-11-13 20:25:00|5884.2|5882.4|5882.9|5881.1|5884.4|5882.6|5882.5|5880.7|112
1731529800000|2024-11-13 20:30:00|5883|5881.2|5879.3|5877.5|5883.2|5881.4|5879.3|5877.5|165
1731530100000|2024-11-13 20:35:00|5879.2|5877.4|5880.9|5879.1|5881.7|5879.9|5879.2|5877.4|125
1731530400000|2024-11-13 20:40:00|5880.8|5879|5880.4|5878.6|5881.2|5879.4|5879.8|5878|120
1731530700000|2024-11-13 20:45:00|5880.5|5878.7|5880.3|5878.5|5880.7|5878.9|5879.6|5877.8|124
1731531000000|2024-11-13 20:50:00|5880.2|5878.4|5877.4|5875.6|5880.4|5878.6|5877.2|5875.4|147
1731531300000|2024-11-13 20:55:00|5877.5|5875.7|5878.3|5876.5|5879.2|5877.4|5877.2|5875.4|171
1731531600000|2024-11-13 21:00:00|5878.2|5876.4|5880.3|5878.5|5880.7|5878.9|5878.1|5876.3|135
1731531900000|2024-11-13 21:05:00|5880.4|5878.6|5880.8|5879|5881.7|5879.9|5880.3|5878.5|95
1731532200000|2024-11-13 21:10:00|5880.7|5878.9|5881.4|5879.6|5881.8|5880|5879.8|5878|56
1731532500000|2024-11-13 21:15:00|5881.5|5879.7|5881.8|5880|5881.9|5880.1|5881.4|5879.6|40
1731532800000|2024-11-13 21:20:00|5881.7|5879.9|5879.3|5877.5|5881.7|5879.9|5879.1|5877.3|43
1731533100000|2024-11-13 21:25:00|5879.2|5877.4|5879.3|5877.5|5879.4|5877.6|5878.8|5877|26
1731533400000|2024-11-13 21:30:00|5879.4|5877.6|5881.1|5878.1|5881.1|5879.2|5879.3|5876.9|49
1731533700000|2024-11-13 21:35:00|5881|5878|5881.2|5879.4|5881.5|5879.5|5880.2|5878|51
1731534000000|2024-11-13 21:40:00|5881.4|5879.6|5880.8|5877.8|5881.4|5879.6|5880.3|5877.8|59
1731534300000|2024-11-13 21:45:00|5880.7|5877.7|5878.9|5875.9|5880.7|5877.7|5878.8|5875.8|47
1731534600000|2024-11-13 21:50:00|5879|5876|5880.4|5877.4|5880.5|5877.5|5878.9|5875.9|54
1731534900000|2024-11-13 21:55:00|5881.3|5876.5|5883.2|5877.7|5883.4|5877.8|5881.3|5876.5|165
1731535200000|2024-11-13 22:00:00|5883.7|5877.9|5883.2|5877.4|5888.1|5882.3|5882.4|5876.6|25
1731535500000|2024-11-13 22:05:00|5883.1|5877.3|5883.1|5877.3|5883.2|5877.4|5883|5877.2|17
1731535800000|2024-11-13 22:10:00|5883|5877.2|5883.4|5877.6|5883.7|5877.9|5883|5877.2|32
1731536100000|2024-11-13 22:15:00|5883.5|5877.7|5883.5|5877.7|5883.7|5877.9|5883.3|5877.5|30
1731536400000|2024-11-13 22:20:00|5883.4|5877.6|5883.5|5877.7|5883.5|5877.7|5883.4|5877.6|22
1731536700000|2024-11-13 22:25:00|5883.4|5877.6|5883.3|5877.5|5883.5|5877.7|5883.3|5877.5|11
1731537000000|2024-11-13 22:30:00|5883.4|5877.6|5882.9|5877.1|5883.4|5877.6|5882.1|5876.3|44
1731537300000|2024-11-13 22:35:00|5883|5877.2|5884.2|5878.4|5884.2|5878.4|5881.7|5875.9|77
1731537600000|2024-11-13 22:40:00|5884.1|5878.3|5881.8|5876|5884.3|5878.5|5881.6|5875.8|84
1731537900000|2024-11-13 22:45:00|5882.1|5876.3|5884|5878.6|5884.2|5878.6|5881.7|5875.9|141
1731538200000|2024-11-13 22:50:00|5884.1|5878.5|5885.9|5880.5|5886.7|5880.9|5883.8|5878.5|163
1731538500000|2024-11-13 22:55:00|5885.8|5880.6|5886.7|5880.9|5888.3|5882.6|5885.7|5880.3|223
1731538800000|2024-11-13 23:00:00|5886.6|5880.8|5883.1|5878.3|5887.4|5882|5882.9|5877.8|226
1731539100000|2024-11-13 23:05:00|5882.2|5879.2|5882.8|5879.8|5883|5880|5881.7|5878.7|109
1731539400000|2024-11-13 23:10:00|5882.9|5879.9|5883.8|5880.8|5885.7|5882.3|5881.8|5878.8|150
1731539700000|2024-11-13 23:15:00|5883.7|5880.7|5884|5881|5884.8|5881.8|5883.6|5880.6|85
1731540000000|2024-11-13 23:20:00|5884.1|5881.1|5885.4|5882.4|5886|5883|5884.1|5881.1|70
1731540300000|2024-11-13 23:25:00|5885.5|5882.5|5885.4|5882.4|5885.6|5882.6|5884.8|5881.8|32
1731540600000|2024-11-13 23:30:00|5885.5|5882.5|5883.9|5880.9|5885.7|5882.7|5882.7|5879.7|68
1731540900000|2024-11-13 23:35:00|5884|5881|5883.3|5880.3|5884|5881|5882.7|5879.7|75
1731541200000|2024-11-13 23:40:00|5883.2|5880.2|5883.3|5880.3|5883.4|5880.4|5882.6|5879.6|46
1731541500000|2024-11-13 23:45:00|5883.4|5880.4|5884.6|5881.6|5884.6|5881.6|5883.3|5880.3|49
1731541800000|2024-11-13 23:50:00|5884.7|5881.7|5883.3|5880.3|5884.8|5881.8|5882.8|5879.8|56
1731542100000|2024-11-13 23:55:00|5883.2|5880.2|5884.8|5881.8|5884.8|5881.8|5882.3|5879.3|68
1731542400000|2024-11-14 00:00:00|5884.9|5881.9|5883.3|5880.3|5885.3|5882.3|5882.8|5879.8|173
1731542700000|2024-11-14 00:05:00|5883.2|5880.2|5880|5877|5883.4|5880.4|5879.5|5876.9|82
1731543000000|2024-11-14 00:10:00|5880.1|5877.1|5879.7|5876.7|5880.4|5877.5|5878.1|5875.2|89
1731543300000|2024-11-14 00:15:00|5879.8|5876.8|5880.2|5877.2|5881.3|5878.9|5877.9|5876.1|104
1731543600000|2024-11-14 00:20:00|5880.1|5877.1|5879.6|5877.8|5880.4|5877.8|5878.1|5876.1|92
1731543900000|2024-11-14 00:25:00|5879.7|5877.9|5881.3|5877.3|5882.7|5879.7|5879.7|5877.3|59
1731544200000|2024-11-14 00:30:00|5881.4|5877.4|5884.2|5881.2|5884.3|5881.3|5877.9|5874.6|171
1731544500000|2024-11-14 00:35:00|5884.1|5881.1|5884.6|5882.8|5885.2|5882.8|5881.8|5879.4|140
1731544800000|2024-11-14 00:40:00|5884.5|5882.7|5883.3|5881.5|5885.9|5882.9|5882.6|5880.8|169
1731545100000|2024-11-14 00:45:00|5883.2|5881.4|5881.1|5879.3|5884.3|5881.9|5880.1|5877.8|211
1731545400000|2024-11-14 00:50:00|5881.2|5879.4|5879.8|5878|5881.7|5879.6|5878.7|5876.8|224
1731545700000|2024-11-14 00:55:00|5880|5878.2|5880.7|5878.9|5882.2|5880.4|5879.8|5878|209
1731546000000|2024-11-14 01:00:00|5880.6|5878.8|5875.4|5873.6|5880.6|5878.8|5874.9|5872.9|286
1731546300000|2024-11-14 01:05:00|5875.5|5873.7|5873.1|5870.1|5876.2|5874.4|5871.2|5868.9|266
1731546600000|2024-11-14 01:10:00|5873|5870|5873.8|5870.8|5874.3|5872.5|5871.5|5869.1|183
1731546900000|2024-11-14 01:15:00|5873.9|5870.9|5876.8|5873.8|5877.6|5874.6|5873.7|5870.7|274
1731547200000|2024-11-14 01:20:00|5876.9|5873.9|5876.2|5874.4|5877|5874.6|5875.7|5872.7|232
1731547500000|2024-11-14 01:25:00|5876.3|5874.5|5876.6|5874.8|5877.3|5875.5|5875.3|5873.4|233
1731547800000|2024-11-14 01:30:00|5876.5|5874.7|5874.1|5871.1|5877.8|5875.7|5873.5|5870.9|276
1731548100000|2024-11-14 01:35:00|5874|5871|5872|5869|5874|5871|5870|5867|184
1731548400000|2024-11-14 01:40:00|5871.9|5868.9|5874.1|5872.3|5874.1|5872.3|5870.9|5867.9|207
1731548700000|2024-11-14 01:45:00|5874.2|5872.4|5874.6|5872.8|5877|5875.2|5874|5872.2|241
1731549000000|2024-11-14 01:50:00|5874.4|5872.6|5872.1|5870.3|5874.5|5872.6|5871.5|5869.2|234
1731549300000|2024-11-14 01:55:00|5872|5870.2|5871.6|5869.8|5872.3|5870.3|5870.6|5868.8|278
1731549600000|2024-11-14 02:00:00|5872.1|5869.1|5868.7|5866.9|5872.2|5869.6|5868.7|5866.6|228
1731549900000|2024-11-14 02:05:00|5868.6|5866.8|5871|5869.2|5871|5869.2|5866.7|5864.6|198
1731550200000|2024-11-14 02:10:00|5871.1|5869.3|5874.2|5871.2|5874.2|5871.2|5870.2|5868.4|231
1731550500000|2024-11-14 02:15:00|5874.1|5871.1|5870.5|5868.7|5874.1|5871.6|5869.5|5867.4|287
1731550800000|2024-11-14 02:20:00|5870.4|5868.6|5871.5|5869.7|5872.1|5870.3|5870.1|5868.3|151
1731551100000|2024-11-14 02:25:00|5871.6|5869.8|5871.1|5869.3|5872.4|5870.6|5870.1|5868.3|177
1731551400000|2024-11-14 02:30:00|5871.3|5869.5|5870.9|5869.1|5871.8|5870|5869.9|5868.1|234
1731551700000|2024-11-14 02:35:00|5870.8|5869|5870.8|5869|5872|5869.7|5868.9|5867.1|257
1731552000000|2024-11-14 02:40:00|5870.7|5868.9|5868.7|5866.9|5871.6|5869.1|5868.5|5866.7|188
1731552300000|2024-11-14 02:45:00|5868.6|5866.8|5866.9|5865.1|5869|5867.2|5866.5|5864.7|153
1731552600000|2024-11-14 02:50:00|5866.8|5865|5866.4|5864.6|5868.6|5866.1|5865.4|5863.6|213
1731552900000|2024-11-14 02:55:00|5866.3|5864.5|5867.4|5864.4|5867.8|5865.2|5865.3|5863.3|185
1731553200000|2024-11-14 03:00:00|5867.3|5864.3|5870.2|5867.2|5870.2|5867.6|5866.4|5864.1|164
1731553500000|2024-11-14 03:05:00|5870.3|5867.3|5869.9|5868.1|5871.1|5869|5869.4|5867.3|149
1731553800000|2024-11-14 03:10:00|5869.8|5868|5870.3|5868.5|5870.5|5868.7|5866.8|5865|198
1731554100000|2024-11-14 03:15:00|5870.5|5868.7|5866.9|5865.1|5871.1|5869.3|5866.8|5865|180
1731554400000|2024-11-14 03:20:00|5866.8|5865|5869.7|5867.9|5869.9|5868.1|5866.8|5865|223
1731554700000|2024-11-14 03:25:00|5869.8|5868|5868.4|5866.6|5870|5868.2|5868.3|5866.5|148
1731555000000|2024-11-14 03:30:00|5868.3|5866.5|5867.6|5865.8|5868.6|5866.8|5866.2|5864.4|148
1731555300000|2024-11-14 03:35:00|5867.5|5865.7|5865.4|5863.6|5867.7|5865.9|5864.7|5862.9|194
1731555600000|2024-11-14 03:40:00|5865.5|5863.7|5863.8|5862|5866.6|5864.8|5862.8|5861|217
1731555900000|2024-11-14 03:45:00|5863.6|5861.8|5862.7|5860.9|5864.3|5862.5|5862.3|5860.5|164
1731556200000|2024-11-14 03:50:00|5862.8|5861|5863.7|5861.9|5863.8|5862|5862.1|5860.3|159
1731556500000|2024-11-14 03:55:00|5863.8|5862|5863.9|5862.1|5865.1|5863.3|5863.5|5861.7|187
1731556800000|2024-11-14 04:00:00|5863.8|5862|5860.3|5858.5|5864.1|5862.3|5859.7|5857.9|168
1731557100000|2024-11-14 04:05:00|5860.4|5858.6|5862|5860.2|5862.3|5860.5|5860|5858.2|124
1731557400000|2024-11-14 04:10:00|5862.1|5860.3|5862.7|5860.9|5863.5|5861.7|5862.1|5859.9|74
1731557700000|2024-11-14 04:15:00|5862.6|5860.8|5860.1|5858.3|5863.1|5861.3|5859.1|5857.3|214
1731558000000|2024-11-14 04:20:00|5860|5858.2|5859.8|5858|5860.6|5858.8|5858.9|5857.1|236
1731558300000|2024-11-14 04:25:00|5859.7|5857.9|5862|5860.2|5862.4|5860.6|5859.6|5857.8|186
1731558600000|2024-11-14 04:30:00|5862.2|5860.4|5862.1|5860.3|5862.6|5860.8|5860.9|5859.1|166
1731558900000|2024-11-14 04:35:00|5862.2|5860.4|5860.9|5859.1|5863|5861.2|5860.4|5858.6|133
1731559200000|2024-11-14 04:40:00|5860.8|5859|5859.9|5858.1|5860.9|5859.1|5859.7|5857.9|122
1731559500000|2024-11-14 04:45:00|5859.8|5858|5859.4|5857.6|5859.9|5858.1|5858.3|5856.5|107
1731559800000|2024-11-14 04:50:00|5859.5|5857.7|5860.3|5858.5|5861.8|5860|5859.2|5857.4|136
1731560100000|2024-11-14 04:55:00|5860.4|5858.6|5860|5858.2|5861.6|5859.8|5860|5858.2|157
1731560400000|2024-11-14 05:00:00|5860.1|5858.3|5857.7|5855.9|5860.1|5858.3|5857.5|5855.7|183
1731560700000|2024-11-14 05:05:00|5857.6|5855.8|5857.6|5855.8|5858.4|5856.6|5856.3|5854.5|159
1731561000000|2024-11-14 05:10:00|5857.5|5855.7|5856.5|5854.7|5857.5|5855.7|5856.2|5854.4|129
1731561300000|2024-11-14 05:15:00|5856.4|5854.6|5856|5853|5856.8|5855|5854.8|5852.7|191
1731561600000|2024-11-14 05:20:00|5856.4|5853.4|5858.7|5855.7|5858.7|5856.1|5856.4|5853.4|170
1731561900000|2024-11-14 05:25:00|5858.4|5855.4|5857.7|5855.9|5860.2|5857.6|5857.5|5855.4|193
1731562200000|2024-11-14 05:30:00|5857.6|5855.8|5859.6|5857.8|5859.9|5858.1|5857.5|5855.7|245
1731562500000|2024-11-14 05:35:00|5859.7|5857.9|5862.1|5860.3|5862.4|5860.6|5859.5|5857.7|187
1731562800000|2024-11-14 05:40:00|5862.2|5860.4|5860.6|5858.8|5862.2|5860.4|5860.3|5858.5|245
1731563100000|2024-11-14 05:45:00|5860.5|5858.7|5860.6|5858.8|5861|5859.1|5859.4|5857.6|206
1731563400000|2024-11-14 05:50:00|5860.7|5858.9|5861.1|5859.3|5861.4|5859.6|5859.7|5857.9|203
1731563700000|2024-11-14 05:55:00|5861.4|5859.6|5861.8|5860|5862|5860.2|5860.6|5858.8|222
1731564000000|2024-11-14 06:00:00|5861.7|5859.9|5864.4|5862.6|5865.4|5863.6|5860.9|5859.1|227
1731564300000|2024-11-14 06:05:00|5864.3|5862.5|5866.3|5863.3|5866.4|5864.6|5863.8|5862|208
1731564600000|2024-11-14 06:10:00|5866.4|5863.4|5866|5864.2|5867.1|5864.7|5864.9|5862.9|210
1731564900000|2024-11-14 06:15:00|5866.1|5864.3|5867|5864|5868.1|5865.7|5865.9|5863.5|185
1731565200000|2024-11-14 06:20:00|5867.1|5864.1|5867.3|5865.5|5867.8|5865.6|5866.1|5864|199
1731565500000|2024-11-14 06:25:00|5867.2|5865.4|5865.2|5863.4|5867.4|5865.6|5864.9|5862.4|233
1731565800000|2024-11-14 06:30:00|5865.8|5862.8|5864.8|5863|5866.3|5864|5863.9|5862.1|183
1731566100000|2024-11-14 06:35:00|5864.7|5862.9|5864.3|5862.5|5865.2|5863.4|5864.2|5862.4|214
1731566400000|2024-11-14 06:40:00|5864.4|5862.6|5865.6|5863.8|5865.6|5863.8|5864.4|5862.6|161
1731566700000|2024-11-14 06:45:00|5865.5|5863.7|5862.9|5861.1|5866.3|5864.5|5862.9|5861.1|204
1731567000000|2024-11-14 06:50:00|5862.8|5861|5861.1|5859.3|5863|5861.2|5859.5|5857.7|203
1731567300000|2024-11-14 06:55:00|5861.2|5859.4|5860.9|5859.1|5862|5859.6|5859.9|5858.1|189
1731567600000|2024-11-14 07:00:00|5860.7|5858.9|5858.1|5856.3|5860.7|5858.9|5858|5855.6|271
1731567900000|2024-11-14 07:05:00|5858|5856.2|5861|5858|5861.2|5858.2|5857.9|5855.7|177
1731568200000|2024-11-14 07:10:00|5861.1|5858.1|5859.5|5856.5|5861.2|5858.2|5858.4|5855.4|209
1731568500000|2024-11-14 07:15:00|5859.6|5856.6|5863.5|5860.5|5864.1|5861.1|5859.3|5856.3|179
1731568800000|2024-11-14 07:20:00|5863.4|5860.4|5861.7|5858.7|5863.9|5861|5861.1|5858.4|159
1731569100000|2024-11-14 07:25:00|5861.8|5858.8|5859.4|5857.6|5862.3|5859.7|5858.3|5856.5|242
1731569400000|2024-11-14 07:30:00|5859.7|5857.9|5865.6|5863.8|5866.3|5864.5|5859.3|5857.5|283
1731569700000|2024-11-14 07:35:00|5865.5|5863.7|5865.8|5862.8|5867.1|5864.7|5865.1|5862.8|190
1731570000000|2024-11-14 07:40:00|5865.3|5863.5|5866.3|5863.3|5868.2|5865.2|5865|5862.5|189
1731570300000|2024-11-14 07:45:00|5866.2|5863.2|5868.5|5865.5|5869.4|5866.5|5866.1|5863.1|205
1731570600000|2024-11-14 07:50:00|5868.6|5865.6|5870.4|5867.4|5872.9|5869.9|5868.4|5865.4|238
1731570900000|2024-11-14 07:55:00|5870.3|5867.3|5867.5|5865.7|5870.3|5867.9|5866.6|5864.8|270
1731571200000|2024-11-14 08:00:00|5867.4|5865.6|5869|5867.2|5869.2|5867.4|5865.9|5864.1|244
1731571500000|2024-11-14 08:05:00|5869.1|5867.3|5871.1|5869.3|5871.7|5869.9|5868.7|5866.9|209
1731571800000|2024-11-14 08:10:00|5871|5869.2|5866.7|5864.9|5871.6|5869.8|5866.7|5864.9|209
1731572100000|2024-11-14 08:15:00|5866.6|5864.8|5869|5867.2|5870.5|5868|5865.7|5863.9|259
1731572400000|2024-11-14 08:20:00|5869.2|5867.4|5867.7|5865.9|5870.8|5869|5866.7|5864.9|267
1731572700000|2024-11-14 08:25:00|5867.8|5866|5868.5|5866.7|5869.5|5867.7|5867.7|5865.9|200
1731573000000|2024-11-14 08:30:00|5868.3|5866.5|5867.6|5865.8|5868.6|5866.8|5865.7|5863.9|227
1731573300000|2024-11-14 08:35:00|5867.5|5865.7|5867.1|5865.3|5868.2|5866.4|5865.5|5863.7|199
1731573600000|2024-11-14 08:40:00|5867|5865.2|5869.3|5867.5|5869.9|5867.8|5866.8|5865|220
1731573900000|2024-11-14 08:45:00|5869.2|5867.4|5867.3|5865.5|5869.7|5867.9|5866.3|5864.5|217
1731574200000|2024-11-14 08:50:00|5867.4|5865.6|5866.6|5864.8|5869.4|5867.6|5866.4|5864.6|179
1731574500000|2024-11-14 08:55:00|5866.5|5864.7|5865.8|5864|5866.9|5865.1|5864.1|5862.3|198
1731574800000|2024-11-14 09:00:00|5865.9|5864.1|5867|5865.2|5867.1|5865.3|5865.4|5863.6|222
1731575100000|2024-11-14 09:05:00|5867.1|5865.3|5866.7|5864.9|5869.3|5867.5|5866.1|5864.3|212
1731575400000|2024-11-14 09:10:00|5866.6|5864.8|5864|5861|5867.4|5865.6|5863.4|5860.9|194
1731575700000|2024-11-14 09:15:00|5864.2|5861.2|5860.9|5859.1|5864.2|5861.8|5860.3|5857.9|199
1731576000000|2024-11-14 09:20:00|5861|5859.2|5861.7|5859.9|5863.1|5861.3|5860.8|5859|193
1731576300000|2024-11-14 09:25:00|5861.8|5860|5860.1|5858.3|5861.9|5860.1|5858.8|5857|281
1731576600000|2024-11-14 09:30:00|5860|5858.2|5858|5855|5860.3|5858.5|5857.9|5854.9|194
1731576900000|2024-11-14 09:35:00|5857.9|5854.9|5859.8|5858|5860.2|5858.4|5857.5|5854.6|161
1731577200000|2024-11-14 09:40:00|5859.9|5858.1|5860.3|5858.5|5861|5859.2|5859.5|5857.7|146
1731577500000|2024-11-14 09:45:00|5859.8|5858|5859.6|5857.8|5860.6|5858.8|5858.9|5857.1|203
1731577800000|2024-11-14 09:50:00|5859.5|5857.7|5858.3|5856.5|5859.9|5858.1|5857|5855.2|198
1731578100000|2024-11-14 09:55:00|5858.4|5856.6|5858.4|5856.6|5860.1|5858.3|5858.3|5856.5|102
1731578400000|2024-11-14 10:00:00|5858.3|5856.5|5857.9|5856.1|5859.3|5857.5|5857.7|5855.9|177
1731578700000|2024-11-14 10:05:00|5857.7|5855.9|5856.3|5853.3|5857.8|5856|5855.4|5852.4|204
1731579000000|2024-11-14 10:10:00|5856.4|5853.4|5854.6|5852.8|5856.7|5854.6|5854.5|5852.7|171
1731579300000|2024-11-14 10:15:00|5854.7|5852.9|5852.4|5850.6|5855.1|5853.3|5852.4|5850.6|155
1731579600000|2024-11-14 10:20:00|5851.9|5850.1|5852.8|5851|5853.5|5851.3|5851.8|5849.5|172
1731579900000|2024-11-14 10:25:00|5853|5851.2|5853.5|5851.7|5854.2|5852.4|5851.7|5849.9|181
1731580200000|2024-11-14 10:30:00|5853.6|5851.8|5853.2|5851.4|5855.1|5853.3|5852.5|5850.7|206
1731580500000|2024-11-14 10:35:00|5853.1|5851.3|5853|5851.2|5854|5852.2|5852|5850.2|207
1731580800000|2024-11-14 10:40:00|5853.2|5851.4|5857|5855.2|5858.3|5855.3|5852.6|5850.8|164
1731581100000|2024-11-14 10:45:00|5857.1|5855.3|5859.2|5857.4|5860|5858.2|5857.1|5855.3|149
1731581400000|2024-11-14 10:50:00|5859.1|5857.3|5859.3|5857.5|5859.4|5857.6|5857.8|5856|121
1731581700000|2024-11-14 10:55:00|5859.4|5857.6|5859.3|5857.5|5860.7|5858.9|5858.8|5857|185
1731582000000|2024-11-14 11:00:00|5859.1|5857.3|5855.7|5853.9|5859.7|5857.9|5854.9|5853.1|202
1731582300000|2024-11-14 11:05:00|5855.8|5854|5856.9|5855.1|5857.9|5856.1|5855.8|5854|199
1731582600000|2024-11-14 11:10:00|5857|5855.2|5852.9|5851.1|5857.4|5855.6|5851.2|5849.3|207
1731582900000|2024-11-14 11:15:00|5852.8|5851|5853.5|5851.7|5855.7|5853.9|5852.5|5850.7|218
1731583200000|2024-11-14 11:20:00|5853.6|5851.8|5856.1|5854.3|5856.7|5854.5|5853|5851.2|199
1731583500000|2024-11-14 11:25:00|5856.3|5854.5|5856.4|5854.6|5856.8|5854.9|5854|5852|227
1731583800000|2024-11-14 11:30:00|5856.6|5854.8|5856.2|5854.4|5856.8|5855|5855.3|5853.5|175
1731584100000|2024-11-14 11:35:00|5856.3|5854.5|5858.8|5857|5859.6|5857.8|5856|5854.2|180
1731584400000|2024-11-14 11:40:00|5858.9|5857.1|5862|5860.2|5862.1|5860.3|5858.5|5856.7|186
1731584700000|2024-11-14 11:45:00|5862.1|5860.3|5863.3|5861.5|5864.2|5861.7|5861.7|5859.9|184
1731585000000|2024-11-14 11:50:00|5863.2|5861.4|5864.5|5861.5|5866.2|5863.7|5862.7|5860.9|208
1731585300000|2024-11-14 11:55:00|5864.6|5861.6|5864.6|5862.8|5865.6|5863.4|5863.3|5860.9|181
1731585600000|2024-11-14 12:00:00|5864.9|5863.1|5864.9|5863.1|5865.8|5864|5863.6|5861.8|214
1731585900000|2024-11-14 12:05:00|5864.8|5863|5863.3|5861.5|5865.6|5863.8|5863.1|5861.3|153
1731586200000|2024-11-14 12:10:00|5863.4|5861.6|5865.5|5863.7|5865.8|5864|5862.2|5860.4|178
1731586500000|2024-11-14 12:15:00|5865.4|5863.6|5864.5|5862.7|5866.4|5864.6|5864.1|5862.3|156
1731586800000|2024-11-14 12:20:00|5864.6|5862.8|5863.9|5860.9|5865.5|5863.5|5863.7|5860.7|163
1731587100000|2024-11-14 12:25:00|5863.8|5860.8|5865.5|5862.5|5865.9|5862.9|5863.3|5860.3|113
1731587400000|2024-11-14 12:30:00|5865.4|5862.4|5866.2|5864.4|5866.8|5864.9|5864.4|5862.1|164
1731587700000|2024-11-14 12:35:00|5866.3|5864.5|5867|5865.2|5868.5|5866.1|5865.1|5863.3|242
1731588000000|2024-11-14 12:40:00|5867.1|5865.3|5868.6|5866.8|5869|5867.2|5866.2|5864.4|208
1731588300000|2024-11-14 12:45:00|5868.7|5866.9|5866.7|5863.7|5871.8|5869.3|5866.4|5863.7|247
1731588600000|2024-11-14 12:50:00|5866.8|5863.8|5865.3|5863.5|5868.3|5865.7|5864|5862|221
1731588900000|2024-11-14 12:55:00|5865.5|5863.7|5864.8|5863|5866.5|5864.7|5864.7|5862.9|184
1731589200000|2024-11-14 13:00:00|5864.9|5863.1|5864.6|5862.8|5866.7|5863.9|5863.3|5861.2|227
1731589500000|2024-11-14 13:05:00|5864.7|5862.9|5866.9|5865.1|5867.9|5866.1|5864.6|5862.8|239
1731589800000|2024-11-14 13:10:00|5866.8|5865|5866.8|5865|5867.2|5865.4|5864.5|5862.7|207
1731590100000|2024-11-14 13:15:00|5866.7|5864.9|5872.6|5870.8|5873.4|5871.6|5866.6|5864.8|250
1731590400000|2024-11-14 13:20:00|5872.5|5870.7|5875.6|5873.8|5876.9|5875.1|5871.2|5869.4|306
1731590700000|2024-11-14 13:25:00|5875.8|5874|5877.4|5873.4|5877.4|5874.3|5873.3|5871.5|275
1731591000000|2024-11-14 13:30:00|5880.1|5876.1|5862.9|5859.9|5880.1|5876.1|5861.1|5858.1|626
1731591300000|2024-11-14 13:35:00|5862.8|5859.8|5859.5|5857.7|5863.5|5860.7|5855|5853.2|611
1731591600000|2024-11-14 13:40:00|5859.7|5857.9|5860|5858.2|5864.5|5862.7|5858.2|5856.3|496
1731591900000|2024-11-14 13:45:00|5859.5|5857.7|5865.5|5863.7|5867.2|5865.4|5858.8|5857|526
1731592200000|2024-11-14 13:50:00|5865.6|5863.8|5866.5|5864.7|5869.1|5867.3|5864.4|5862.6|441
1731592500000|2024-11-14 13:55:00|5866.4|5864.6|5862.8|5861|5866.4|5864.6|5861|5859.2|430
1731592800000|2024-11-14 14:00:00|5862.5|5860.7|5868.1|5866.3|5868.3|5866.5|5862.2|5860.4|391
1731593100000|2024-11-14 14:05:00|5868.2|5866.4|5867.7|5865.9|5869.9|5868.1|5865.8|5864|344
1731593400000|2024-11-14 14:10:00|5867.6|5865.8|5871.6|5869.8|5871.9|5870.1|5866.1|5864.3|277
1731593700000|2024-11-14 14:15:00|5871.7|5869.9|5874.3|5871.3|5875|5872.1|5871.1|5869.3|345
1731594000000|2024-11-14 14:20:00|5874.2|5871.2|5874|5872.2|5874.6|5872.7|5869.6|5867.8|309
1731594300000|2024-11-14 14:25:00|5874.3|5872.5|5878.2|5875.2|5880.5|5877.6|5874.3|5872.5|304
1731594600000|2024-11-14 14:30:00|5878.3|5875.3|5877.5|5875.7|5880.3|5877.3|5875.3|5873.5|393
1731594900000|2024-11-14 14:35:00|5877.3|5875.5|5881.5|5879.7|5884.6|5881.6|5877.2|5875.4|382
1731595200000|2024-11-14 14:40:00|5881.7|5879.9|5876.8|5875|5883.5|5881|5875.8|5874|430
1731595500000|2024-11-14 14:45:00|5876.7|5874.9|5875.3|5873.5|5877|5875.2|5874|5872.2|372
1731595800000|2024-11-14 14:50:00|5875.2|5873.4|5874.3|5872.5|5875.9|5873.9|5872.2|5870.4|321
1731596100000|2024-11-14 14:55:00|5874.4|5872.6|5872.7|5870.9|5875.1|5873.3|5870.5|5868.7|425
1731596400000|2024-11-14 15:00:00|5872.8|5871|5874.8|5873|5875.2|5873.4|5871.5|5869.7|391
1731596700000|2024-11-14 15:05:00|5874.9|5873.1|5875.8|5872.8|5878.7|5876.2|5873.6|5871.4|367
1731597000000|2024-11-14 15:10:00|5875.7|5872.7|5875.5|5873.7|5880.1|5877.8|5874.6|5872|441
1731597300000|2024-11-14 15:15:00|5875.4|5873.6|5876.3|5874.5|5877.9|5876.1|5874.2|5872.4|402
1731597600000|2024-11-14 15:20:00|5876.4|5874.6|5877.4|5875.6|5879.6|5877.8|5875.5|5873.7|411
1731597900000|2024-11-14 15:25:00|5877.3|5875.5|5875.1|5873.3|5879.7|5877.3|5874.8|5872.7|364
1731598200000|2024-11-14 15:30:00|5874.9|5873.1|5870.3|5868.5|5875.1|5873.3|5870.2|5868.1|380
1731598500000|2024-11-14 15:35:00|5870.2|5868.4|5868.6|5866.8|5871.5|5869.7|5867.9|5865.8|310
1731598800000|2024-11-14 15:40:00|5868.5|5866.7|5869.1|5867.3|5869.3|5867.5|5866.2|5864.4|353
1731599100000|2024-11-14 15:45:00|5869.4|5867.6|5874.7|5872.9|5875.4|5873.6|5869.4|5867.6|398
1731599400000|2024-11-14 15:50:00|5874.9|5873.1|5879.9|5878.1|5880.8|5879|5874.7|5872.9|416
1731599700000|2024-11-14 15:55:00|5879.7|5877.9|5878.7|5876.9|5880.9|5879.1|5877.6|5875.8|440
1731600000000|2024-11-14 16:00:00|5878.8|5877|5875.6|5873.8|5879.9|5877.7|5874.9|5873.1|400
1731600300000|2024-11-14 16:05:00|5875.5|5873.7|5875.6|5872.6|5877.5|5875.7|5874.4|5871.8|291
1731600600000|2024-11-14 16:10:00|5875.5|5872.5|5875.6|5873.8|5876.5|5874.3|5875|5872.4|215
1731600900000|2024-11-14 16:15:00|5875.8|5874|5879|5877.2|5879.2|5877.2|5875.7|5873.9|232
1731601200000|2024-11-14 16:20:00|5879.1|5877.3|5882|5880.2|5882.3|5880.5|5878.8|5877|333
1731601500000|2024-11-14 16:25:00|5881.9|5880.1|5880.7|5878.9|5883.1|5880.4|5879.9|5878.1|240
1731601800000|2024-11-14 16:30:00|5880.8|5879|5878.5|5876.7|5880.8|5879|5878|5876.2|223
1731602100000|2024-11-14 16:35:00|5878.6|5876.8|5879.7|5877.9|5880.9|5879.1|5878.4|5876.6|231
1731602400000|2024-11-14 16:40:00|5879.8|5878|5877.6|5875.8|5880.4|5878|5876.6|5874.8|259
1731602700000|2024-11-14 16:45:00|5877.7|5875.9|5877.9|5876.1|5879.9|5878.1|5877.3|5875.5|250
1731603000000|2024-11-14 16:50:00|5877.7|5875.9|5872.4|5870.6|5878|5876.2|5872.2|5870.4|214
1731603300000|2024-11-14 16:55:00|5872.3|5870.5|5872.5|5870.7|5873.5|5871.7|5871.5|5869.7|209
1731603600000|2024-11-14 17:00:00|5872.4|5870.6|5872.5|5870.7|5874|5872.2|5871.1|5869.3|206
1731603900000|2024-11-14 17:05:00|5872.4|5870.6|5873.8|5872|5874.5|5872.7|5871.9|5870.1|184
1731604200000|2024-11-14 17:10:00|5873.7|5871.9|5872.5|5870.7|5874.8|5873|5872.1|5870.3|226
1731604500000|2024-11-14 17:15:00|5872.3|5870.5|5871.4|5869.6|5872.5|5870.7|5869.8|5868|221
1731604800000|2024-11-14 17:20:00|5871.3|5869.5|5872.4|5870.6|5873.1|5871.3|5871|5869.2|220
1731605100000|2024-11-14 17:25:00|5872.5|5870.7|5875.6|5873.8|5877.4|5875.6|5871.9|5870.1|250
1731605400000|2024-11-14 17:30:00|5875.4|5873.6|5876.5|5874.7|5876.7|5874.9|5872.3|5870.5|220
1731605700000|2024-11-14 17:35:00|5876.4|5874.6|5875.6|5873.8|5877.1|5875.3|5875.6|5873.8|225
1731606000000|2024-11-14 17:40:00|5875.5|5873.7|5876.3|5874.5|5877|5875.2|5874.6|5872.8|268
1731606300000|2024-11-14 17:45:00|5876.2|5874.4|5875.1|5873.3|5876.9|5875.1|5873.8|5872|225
1731606600000|2024-11-14 17:50:00|5875|5873.2|5876.8|5875|5878.2|5876.4|5874.9|5873.1|201
1731606900000|2024-11-14 17:55:00|5876.7|5874.9|5877.5|5875.7|5877.7|5875.9|5875.4|5873.6|161
1731607200000|2024-11-14 18:00:00|5877.6|5875.8|5877.4|5875.6|5878.3|5876.4|5876|5874.2|232
1731607500000|2024-11-14 18:05:00|5877.1|5875.3|5875.9|5874.1|5877.8|5876|5875.8|5874|134
1731607800000|2024-11-14 18:10:00|5875.7|5873.9|5874.8|5873|5875.9|5874.1|5873.9|5872.1|129
1731608100000|2024-11-14 18:15:00|5875.1|5873.3|5873.1|5870.1|5875.2|5873.4|5872.5|5870|167
1731608400000|2024-11-14 18:20:00|5873.2|5870.2|5870.5|5868.7|5873.5|5870.7|5870.5|5868.7|186
1731608700000|2024-11-14 18:25:00|5870.3|5868.5|5868.6|5866.8|5871.7|5869.9|5868.5|5866.7|195
1731609000000|2024-11-14 18:30:00|5868.5|5866.7|5867.6|5865.8|5869.4|5867.6|5867.5|5865.7|160
1731609300000|2024-11-14 18:35:00|5867.8|5866|5869.8|5868|5870.6|5868.8|5867.7|5865.9|206
1731609600000|2024-11-14 18:40:00|5869.7|5867.9|5871|5869.2|5871.8|5870|5869.7|5867.9|151
1731609900000|2024-11-14 18:45:00|5871.1|5869.3|5869.1|5867.3|5871.3|5869.5|5868.9|5867.1|194
1731610200000|2024-11-14 18:50:00|5869.2|5867.4|5870.6|5868.8|5871.2|5869.4|5869|5867.2|174
1731610500000|2024-11-14 18:55:00|5870.5|5868.7|5868.8|5865.8|5870.6|5868.8|5868.2|5865.8|257
1731610800000|2024-11-14 19:00:00|5868.9|5865.9|5871.1|5869.3|5871.5|5869.7|5868.5|5865.8|190
1731611100000|2024-11-14 19:05:00|5871|5869.2|5870.8|5869|5872.5|5870.7|5870.5|5868.7|150
1731611400000|2024-11-14 19:10:00|5870.7|5868.9|5869.9|5868.1|5870.8|5869|5869.6|5867.8|169
1731611700000|2024-11-14 19:15:00|5869.8|5868|5872.3|5870.5|5873.1|5871.3|5869.4|5867.6|197
1731612000000|2024-11-14 19:20:00|5872.4|5870.6|5871.7|5869.9|5872.6|5870.8|5870.3|5868.5|187
1731612300000|2024-11-14 19:25:00|5871.6|5869.8|5872.5|5870.7|5873|5871.2|5871.4|5869.6|209
1731612600000|2024-11-14 19:30:00|5872.3|5870.5|5871.2|5869.4|5872.5|5870.7|5871.1|5869.3|216
1731612900000|2024-11-14 19:35:00|5871.1|5869.3|5872.3|5869.3|5872.4|5870.3|5869.8|5868|139
1731613200000|2024-11-14 19:40:00|5872.4|5869.4|5868.9|5867.1|5872.6|5869.6|5868.7|5866.2|181
1731613500000|2024-11-14 19:45:00|5868.8|5867|5868.1|5865.1|5869.4|5867.1|5866.8|5864.2|174
1731613800000|2024-11-14 19:50:00|5867.8|5864.8|5870.2|5867.2|5870.4|5868.5|5867.5|5864.7|146
1731614100000|2024-11-14 19:55:00|5870.1|5867.1|5867.5|5864.5|5870.5|5867.5|5866.4|5864.1|235
1731614400000|2024-11-14 20:00:00|5866.8|5865|5853.3|5850.3|5867.6|5865|5853.2|5850.2|571
1731614700000|2024-11-14 20:05:00|5853.2|5850.2|5843|5841.2|5853.2|5850.2|5842.9|5840.6|512
1731615000000|2024-11-14 20:10:00|5843.1|5841.3|5845.8|5844|5849.7|5847.2|5842.9|5841.1|519
1731615300000|2024-11-14 20:15:00|5845.9|5844.1|5851.7|5849.9|5853.5|5851.2|5845.9|5844.1|525
1731615600000|2024-11-14 20:20:00|5851.8|5850|5852.4|5850.6|5852.7|5850.9|5847.9|5846.1|455
1731615900000|2024-11-14 20:25:00|5852.7|5850.9|5853.3|5851.5|5855.1|5853|5851.5|5849.7|381
1731616200000|2024-11-14 20:30:00|5853.1|5851.3|5848.3|5845.3|5855.3|5853.5|5847.6|5845.2|429
1731616500000|2024-11-14 20:35:00|5848.5|5845.5|5849.8|5848|5850.8|5849|5847.4|5844.6|365
1731616800000|2024-11-14 20:40:00|5849.9|5848.1|5849.1|5847.3|5852.7|5850.8|5848.3|5846.5|395
1731617100000|2024-11-14 20:45:00|5849|5847.2|5845.9|5844.1|5849.1|5847.3|5845.3|5843.5|317
1731617400000|2024-11-14 20:50:00|5846|5844.2|5841.1|5839.3|5846.3|5844.5|5840.4|5838.6|297
1731617700000|2024-11-14 20:55:00|5841.2|5839.4|5846.5|5844.7|5846.7|5844.9|5840.6|5838.8|299
1731618000000|2024-11-14 21:00:00|5846.3|5844.5|5848.8|5845.8|5850|5847.1|5845.4|5843|204
1731618300000|2024-11-14 21:05:00|5848.7|5845.7|5846.1|5843.1|5848.9|5846.2|5845|5842.7|187
1731618600000|2024-11-14 21:10:00|5846|5843|5845.9|5842.9|5847|5844|5845.4|5842.4|187
1731618900000|2024-11-14 21:15:00|5846|5843|5846.2|5843.2|5847.1|5844.6|5845.4|5843|130
1731619200000|2024-11-14 21:20:00|5846.1|5843.1|5845.8|5842.8|5846.6|5844.1|5844.9|5842.3|138
1731619500000|2024-11-14 21:25:00|5845.9|5842.9|5847.5|5844.5|5847.8|5845|5845.3|5842.4|126
1731619800000|2024-11-14 21:30:00|5847.4|5844.4|5848.5|5845.5|5849.2|5846.8|5846.5|5843.7|160
1731620100000|2024-11-14 21:35:00|5848.2|5845.2|5848.7|5845.7|5849.3|5846.3|5847.8|5845.2|86
1731620400000|2024-11-14 21:40:00|5848.6|5845.6|5849.5|5846.5|5849.8|5846.8|5848.4|5845.4|126
1731620700000|2024-11-14 21:45:00|5849.7|5846.7|5850.7|5847.7|5850.9|5847.9|5849.6|5846.6|116
1731621000000|2024-11-14 21:50:00|5850.8|5847.8|5851.1|5848.1|5851.4|5848.8|5850.6|5847.8|150
1731621300000|2024-11-14 21:55:00|5852|5847.2|5852.6|5846.8|5852.8|5848|5851.7|5846.5|181
1731621600000|2024-11-14 22:00:00|5852.4|5846.6|5855.7|5849.9|5861.7|5855.9|5847.9|5842.1|41
1731621900000|2024-11-14 22:05:00|5856.6|5850.8|5856.8|5851|5857.9|5852.1|5855|5849.2|66
1731622200000|2024-11-14 22:10:00|5856.7|5850.9|5849.9|5844.1|5856.9|5851.1|5848.5|5842.7|223
1731622500000|2024-11-14 22:15:00|5850.1|5844.3|5850.4|5844.6|5851.1|5845.3|5849.4|5843.6|146
1731622800000|2024-11-14 22:20:00|5850.5|5844.7|5851.7|5845.9|5851.7|5845.9|5849.7|5843.9|189
1731623100000|2024-11-14 22:25:00|5851.8|5846|5853|5847.2|5853.2|5847.4|5851.2|5845.4|118
1731623400000|2024-11-14 22:30:00|5852.9|5847.1|5854.7|5848.9|5855.1|5849.3|5852.9|5847.1|106
1731623700000|2024-11-14 22:35:00|5854.8|5849|5854.9|5849.1|5855.1|5849.3|5854.6|5848.8|46
1731624000000|2024-11-14 22:40:00|5854.6|5848.8|5854.3|5848.5|5854.8|5849|5853.7|5847.9|206
1731624300000|2024-11-14 22:45:00|5854.4|5848.6|5853.9|5848.1|5855|5849.2|5853.7|5847.9|239
1731624600000|2024-11-14 22:50:00|5853.8|5848|5853.1|5847.3|5853.8|5848|5852.4|5846.6|178
1731624900000|2024-11-14 22:55:00|5853|5847.2|5851.1|5845.3|5853.2|5847.4|5850.8|5845|115
1731625200000|2024-11-14 23:00:00|5850.9|5845.1|5851.8|5847|5852.5|5847|5849|5844.1|94
1731625500000|2024-11-14 23:05:00|5850.9|5847.9|5850.5|5847.5|5851.1|5848.1|5849.8|5846.8|34
1731625800000|2024-11-14 23:10:00|5850.4|5847.4|5849.8|5846.8|5851.2|5848.2|5849.1|5846.1|36
1731626100000|2024-11-14 23:15:00|5849.9|5846.9|5847.7|5844.7|5850.1|5847.1|5846.9|5843.9|83
1731626400000|2024-11-14 23:20:00|5847.6|5844.6|5848.3|5845.3|5848.7|5845.7|5847.1|5844.1|62
1731626700000|2024-11-14 23:25:00|5848.2|5845.2|5847.2|5844.2|5848.2|5845.2|5846.6|5843.6|67
1731627000000|2024-11-14 23:30:00|5847.3|5844.3|5848.6|5845.6|5849.7|5846.7|5847.3|5844.3|61
1731627300000|2024-11-14 23:35:00|5848.7|5845.7|5848.1|5845.1|5848.7|5845.7|5847|5844.2|70
1731627600000|2024-11-14 23:40:00|5848.2|5845.2|5849.7|5847.9|5849.9|5847.9|5848.2|5845.2|49
1731627900000|2024-11-14 23:45:00|5849.6|5847.8|5847.4|5844.4|5850.9|5847.9|5847.3|5844.3|88
1731628200000|2024-11-14 23:50:00|5847.5|5844.5|5847.5|5844.5|5848.3|5846.2|5847.3|5844.5|69
1731628500000|2024-11-14 23:55:00|5847.4|5844.4|5850.2|5848.4|5851.7|5848.7|5846.5|5844.1|126
1731628800000|2024-11-15 00:00:00|5850.3|5848.5|5847.4|5845.6|5851.6|5849.1|5847|5845.2|183
1731629100000|2024-11-15 00:05:00|5847.5|5845.7|5849.4|5846.4|5850.4|5847.8|5847.3|5844.7|134
1731629400000|2024-11-15 00:10:00|5849.5|5846.5|5849.5|5847.7|5850.5|5848.1|5849|5846.2|120
1731629700000|2024-11-15 00:15:00|5849.4|5847.6|5851.2|5848.2|5851.5|5849|5847.2|5844.8|114
1731630000000|2024-11-15 00:20:00|5851.3|5848.3|5848.2|5846.4|5853.2|5850.2|5848.2|5846.4|124
1731630300000|2024-11-15 00:25:00|5848.1|5846.3|5847.2|5844.2|5848.7|5846.3|5845.4|5843.6|113
1731630600000|2024-11-15 00:30:00|5847.3|5844.3|5847.6|5844.6|5847.6|5845|5844.6|5842.5|103
1731630900000|2024-11-15 00:35:00|5847.5|5844.5|5842.6|5840.8|5847.5|5844.5|5842.4|5840.6|128
1731631200000|2024-11-15 00:40:00|5842.7|5840.9|5841.9|5840.1|5843.3|5841.4|5841.2|5839.1|219
1731631500000|2024-11-15 00:45:00|5842|5840.2|5843.8|5842|5845.1|5843.1|5841.6|5839.8|248
1731631800000|2024-11-15 00:50:00|5843.9|5842.1|5843.9|5842.1|5845.8|5844|5843.4|5841.6|278
1731632100000|2024-11-15 00:55:00|5844|5842.2|5844.5|5842.7|5847.4|5844.7|5843.6|5841.5|213
1731632400000|2024-11-15 01:00:00|5844.4|5842.6|5844.4|5842.6|5846.2|5844|5843.7|5841.9|256
1731632700000|2024-11-15 01:05:00|5844.8|5843|5849.8|5848|5851.1|5848.6|5844.8|5843|214
1731633000000|2024-11-15 01:10:00|5849.7|5847.9|5850.6|5847.6|5851.6|5849.2|5848.4|5845.9|195
1731633300000|2024-11-15 01:15:00|5850.5|5847.5|5849.6|5847.8|5851.7|5848.9|5849.4|5847|223
1731633600000|2024-11-15 01:20:00|5849.8|5848|5852.9|5851.1|5853.8|5851.5|5848.5|5846.7|273
1731633900000|2024-11-15 01:25:00|5853|5851.2|5852.9|5851.1|5854.3|5851.8|5852.1|5849.7|284
1731634200000|2024-11-15 01:30:00|5853|5851.2|5848.9|5847.1|5853.3|5851.5|5848.1|5846.3|342
1731634500000|2024-11-15 01:35:00|5849|5847.2|5851.1|5848.1|5852.1|5849.1|5848.9|5846.6|231
1731634800000|2024-11-15 01:40:00|5851.2|5848.2|5847.2|5844.2|5851.5|5848.5|5846.8|5843.8|220
1731635100000|2024-11-15 01:45:00|5847.1|5844.1|5849.1|5847.3|5851.2|5848.4|5846.4|5843.6|267
1731635400000|2024-11-15 01:50:00|5849.6|5846.6|5851.9|5848.9|5851.9|5848.9|5848.5|5846.1|218
1731635700000|2024-11-15 01:55:00|5852|5849|5851.1|5848.1|5853.2|5850.7|5850.3|5847.6|245
1731636000000|2024-11-15 02:00:00|5851|5848|5853.2|5851.4|5854.1|5851.6|5851|5848|257
1731636300000|2024-11-15 02:05:00|5853.1|5851.3|5857|5855.2|5857.5|5855.7|5853.1|5851.3|225
1731636600000|2024-11-15 02:10:00|5856.9|5855.1|5858.1|5856.3|5858.1|5856.3|5855.4|5853.6|238
1731636900000|2024-11-15 02:15:00|5858|5856.2|5859.1|5856.1|5861.8|5858.8|5857.5|5855.7|183
1731637200000|2024-11-15 02:20:00|5858.6|5856.8|5860|5858.2|5860.1|5858.3|5858|5856.2|173
1731637500000|2024-11-15 02:25:00|5859.9|5858.1|5858.9|5857.1|5862.1|5860.3|5858.9|5857.1|230
1731637800000|2024-11-15 02:30:00|5858.8|5857|5856.6|5854.8|5858.9|5857|5856.2|5854.4|204
1731638100000|2024-11-15 02:35:00|5856.5|5854.7|5856.6|5854.8|5858|5856.2|5856.2|5854.4|226
1731638400000|2024-11-15 02:40:00|5856.5|5854.7|5858.3|5856.5|5858.7|5856.9|5856.4|5854.6|251
1731638700000|2024-11-15 02:45:00|5858.2|5856.4|5860|5858.2|5861.3|5859.5|5857.6|5855.8|180
1731639000000|2024-11-15 02:50:00|5859.9|5858.1|5862.5|5859.5|5862.5|5859.7|5859.6|5857.8|230
1731639300000|2024-11-15 02:55:00|5863|5860|5862.2|5860.4|5863|5861|5861.2|5859.4|255
1731639600000|2024-11-15 03:00:00|5862.3|5860.5|5864.8|5863|5865.6|5863.8|5862.2|5860.2|252
1731639900000|2024-11-15 03:05:00|5864.6|5862.8|5863.9|5862.1|5864.8|5863|5862.6|5860.8|196
1731640200000|2024-11-15 03:10:00|5863.8|5862|5865.1|5863.3|5867.7|5865.5|5863.1|5861.3|214
1731640500000|2024-11-15 03:15:00|5864.9|5863.1|5862.9|5859.9|5865.3|5863.2|5862.4|5859.8|212
1731640800000|2024-11-15 03:20:00|5863|5860|5861.5|5859.7|5863.1|5860.7|5859.9|5858.1|183
1731641100000|2024-11-15 03:25:00|5861.4|5859.6|5860.5|5858.7|5861.8|5860|5860.5|5858.7|168
1731641400000|2024-11-15 03:30:00|5860.3|5858.5|5860.5|5858.7|5861.1|5859.3|5859.5|5857.7|113
1731641700000|2024-11-15 03:35:00|5860.6|5858.8|5861.5|5859.7|5862.4|5860.6|5860.4|5858.6|127
1731642000000|2024-11-15 03:40:00|5861.6|5859.8|5860.1|5858.3|5861.7|5859.8|5859.9|5858.1|115
1731642300000|2024-11-15 03:45:00|5860|5858.2|5860.5|5858.7|5861.8|5860|5860|5858.2|122
1731642600000|2024-11-15 03:50:00|5860.4|5858.6|5858.7|5856.9|5860.6|5858.8|5857.5|5855.7|121
1731642900000|2024-11-15 03:55:00|5858.6|5856.8|5857.6|5855.8|5858.9|5857.1|5857|5855.2|170
1731643200000|2024-11-15 04:00:00|5857.5|5855.7|5860.2|5858.4|5860.7|5858.9|5857|5855.2|168
1731643500000|2024-11-15 04:05:00|5860.3|5858.5|5860.4|5858.6|5861.2|5859.4|5860|5857.8|137
1731643800000|2024-11-15 04:10:00|5860.3|5858.5|5861.1|5859.3|5862.1|5860.3|5860.3|5858.5|147
1731644100000|2024-11-15 04:15:00|5860.9|5859.1|5861.1|5859.3|5861.5|5859.7|5860|5858.2|147
1731644400000|2024-11-15 04:20:00|5861|5859.2|5862.8|5861|5863|5861.2|5861|5859.2|178
1731644700000|2024-11-15 04:25:00|5862.9|5861.1|5863.8|5862|5865|5863.2|5862.8|5861|90
1731645000000|2024-11-15 04:30:00|5863.9|5862.1|5862.2|5860.4|5863.9|5862.1|5861.9|5860.1|113
1731645300000|2024-11-15 04:35:00|5862.3|5860.5|5861.3|5859.5|5863.1|5860.9|5861.2|5859.4|134
1731645600000|2024-11-15 04:40:00|5861.4|5859.6|5861.6|5859.8|5862.5|5860.7|5860.9|5859.1|106
1731645900000|2024-11-15 04:45:00|5861.5|5859.7|5861.1|5859.3|5861.8|5860|5861|5859.2|98
1731646200000|2024-11-15 04:50:00|5861.2|5859.4|5862.2|5860.4|5862.3|5860.5|5860.5|5858.7|116
1731646500000|2024-11-15 04:55:00|5862.1|5860.3|5861.1|5859.3|5862.3|5860.5|5860.7|5858.9|114
1731646800000|2024-11-15 05:00:00|5861|5859.2|5860.7|5858.9|5861.4|5859.6|5860.2|5858.4|185
1731647100000|2024-11-15 05:05:00|5860.6|5858.8|5861.6|5859.8|5862.1|5860.3|5859.9|5858.1|186
1731647400000|2024-11-15 05:10:00|5861.5|5859.7|5861.5|5859.7|5862.3|5860.3|5860.6|5858.5|124
1731647700000|2024-11-15 05:15:00|5861.6|5859.8|5862.3|5860.5|5862.9|5861.1|5861.3|5859.5|149
1731648000000|2024-11-15 05:20:00|5862.2|5860.4|5860.4|5858.6|5862.3|5860.5|5860.2|5858.4|214
1731648300000|2024-11-15 05:25:00|5860.5|5858.7|5860.8|5857.8|5862.3|5860|5860|5857|185
1731648600000|2024-11-15 05:30:00|5860.9|5857.9|5861|5858|5861.1|5858.2|5859|5856.6|224
1731648900000|2024-11-15 05:35:00|5861.2|5858.2|5860.6|5858.8|5862.2|5859.8|5860.3|5857.9|179
1731649200000|2024-11-15 05:40:00|5860.5|5858.7|5859.2|5857.4|5861.1|5858.9|5858.6|5856.8|191
1731649500000|2024-11-15 05:45:00|5859.1|5857.3|5859.5|5857.7|5859.6|5857.8|5858.4|5856.6|135
1731649800000|2024-11-15 05:50:00|5859.6|5857.8|5859.8|5858|5860.1|5858.3|5858.2|5856.4|209
1731650100000|2024-11-15 05:55:00|5859.9|5858.1|5859.5|5857.7|5860.5|5858.7|5859.1|5857.3|288
1731650400000|2024-11-15 06:00:00|5859.4|5857.6|5860.3|5858.5|5860.7|5858.9|5857.9|5856.1|205
1731650700000|2024-11-15 06:05:00|5860.2|5858.4|5859.3|5857.5|5861|5858.9|5858.9|5857.1|207
1731651000000|2024-11-15 06:10:00|5859.2|5857.4|5858.9|5857.1|5859.4|5857.6|5858|5856.2|228
1731651300000|2024-11-15 06:15:00|5858.8|5857|5856.5|5853.5|5859|5857.2|5856.4|5853.4|181
1731651600000|2024-11-15 06:20:00|5856.3|5853.3|5856|5854.2|5858.1|5855.1|5855.7|5852.7|203
1731651900000|2024-11-15 06:25:00|5855.9|5854.1|5855.9|5852.9|5856.6|5854.2|5855.2|5852.2|247
1731652200000|2024-11-15 06:30:00|5856|5853|5859.2|5857.4|5859.6|5857.8|5855.1|5852.5|193
1731652500000|2024-11-15 06:35:00|5859.3|5857.5|5861.6|5859.8|5861.7|5859.9|5859.3|5857.5|154
1731652800000|2024-11-15 06:40:00|5861.7|5859.9|5861.4|5859.6|5862.3|5859.9|5860.6|5858.4|208
1731653100000|2024-11-15 06:45:00|5861.6|5859.8|5865.7|5863.9|5867.5|5864.9|5861.6|5859.4|342
1731653400000|2024-11-15 06:50:00|5865.8|5864|5866.1|5863.1|5866.6|5864.5|5865.3|5862.7|181
1731653700000|2024-11-15 06:55:00|5865.8|5862.8|5865.1|5863.3|5865.8|5863.5|5863.7|5861.2|160
1731654000000|2024-11-15 07:00:00|5864.6|5862.8|5863.5|5861.7|5865.3|5862.8|5862|5859.4|183
1731654300000|2024-11-15 07:05:00|5863.6|5861.8|5864|5862.2|5864.6|5862.8|5862.8|5861|144
1731654600000|2024-11-15 07:10:00|5863.9|5862.1|5865.5|5863.7|5866.1|5864.3|5863.7|5861.9|158
1731654900000|2024-11-15 07:15:00|5865.4|5863.6|5869.1|5866.1|5869.6|5867|5865|5863.2|248
1731655200000|2024-11-15 07:20:00|5869|5866|5866.9|5865.1|5869.6|5866.6|5866.2|5863.9|198
1731655500000|2024-11-15 07:25:00|5866.8|5865|5868.2|5865.2|5870.8|5867.8|5866.8|5864.9|212
1731655800000|2024-11-15 07:30:00|5868.3|5865.3|5867.1|5865.3|5868.3|5865.4|5865.5|5863.1|196
1731656100000|2024-11-15 07:35:00|5867|5865.2|5866.8|5865|5869.5|5867.5|5866.7|5864.7|207
1731656400000|2024-11-15 07:40:00|5866.6|5864.8|5867.3|5864.3|5868|5865.6|5865.1|5863.3|169
1731656700000|2024-11-15 07:45:00|5867.2|5864.2|5865.1|5863.3|5867.2|5864.9|5864.1|5862.3|141
1731657000000|2024-11-15 07:50:00|5865.3|5863.5|5867.7|5864.7|5868.2|5865.2|5865.2|5863.4|141
1731657300000|2024-11-15 07:55:00|5867.6|5864.6|5865.4|5863.6|5868.3|5865.3|5865.3|5863.5|205
1731657600000|2024-11-15 08:00:00|5865.1|5863.3|5864.9|5863.1|5866|5864.2|5863.9|5862.1|252
1731657900000|2024-11-15 08:05:00|5864.8|5863|5863.5|5861.7|5864.8|5863|5862|5860.2|193
1731658200000|2024-11-15 08:10:00|5863.6|5861.8|5862.4|5860.6|5864.2|5862.4|5862.2|5860.4|214
1731658500000|2024-11-15 08:15:00|5862.2|5860.4|5859.8|5858|5863.1|5861.3|5859.7|5857.3|153
1731658800000|2024-11-15 08:20:00|5859.9|5858.1|5861|5859.2|5861.7|5859.9|5859.6|5857.8|204
1731659100000|2024-11-15 08:25:00|5860.8|5859|5860.7|5858.9|5860.8|5859|5858.6|5856.8|212
1731659400000|2024-11-15 08:30:00|5860.5|5858.7|5864.6|5862.8|5864.7|5862.9|5860.3|5858.5|256
1731659700000|2024-11-15 08:35:00|5864.5|5862.7|5867.1|5865.3|5868.8|5867|5864|5862.2|248
1731660000000|2024-11-15 08:40:00|5867|5865.2|5869.3|5867.5|5869.4|5867.6|5866.6|5864.8|215
1731660300000|2024-11-15 08:45:00|5869.4|5867.6|5869.3|5867.5|5872|5869.4|5867.6|5865.8|253
1731660600000|2024-11-15 08:50:00|5869.1|5867.3|5870.8|5867.8|5872.5|5869.5|5869|5866.4|258
1731660900000|2024-11-15 08:55:00|5870.7|5867.7|5869.5|5867.7|5871.9|5869.3|5868.7|5866.9|225
1731661200000|2024-11-15 09:00:00|5869.4|5867.6|5869.8|5868|5870.4|5868.6|5867.4|5865.2|303
1731661500000|2024-11-15 09:05:00|5870|5868.2|5873.6|5871.8|5873.7|5871.9|5869.4|5867.6|205
1731661800000|2024-11-15 09:10:00|5873.7|5871.9|5876.1|5874.3|5876.6|5874.4|5873.7|5871.9|212
1731662100000|2024-11-15 09:15:00|5875.9|5874.1|5875.6|5872.6|5877.5|5875.3|5874.8|5871.9|215
1731662400000|2024-11-15 09:20:00|5875.7|5872.7|5873.7|5871.9|5877.3|5874.8|5873.4|5871.6|192
1731662700000|2024-11-15 09:25:00|5873.6|5871.8|5875.6|5872.6|5875.8|5872.9|5873.1|5870.4|158
1731663000000|2024-11-15 09:30:00|5875.7|5872.7|5873|5870|5876|5873|5872.3|5870|171
1731663300000|2024-11-15 09:35:00|5872.9|5869.9|5874.1|5872.3|5875.2|5873.4|5872.5|5869.5|173
1731663600000|2024-11-15 09:40:00|5874|5872.2|5872.4|5869.4|5874.5|5872.7|5871.8|5869.3|177
1731663900000|2024-11-15 09:45:00|5872.3|5869.3|5871.5|5869.7|5872.3|5869.9|5870.3|5867.5|127
1731664200000|2024-11-15 09:50:00|5871.3|5869.5|5871.7|5868.7|5872.6|5870.4|5870.8|5867.8|181
1731664500000|2024-11-15 09:55:00|5871.6|5868.6|5871.3|5869.5|5871.8|5869.9|5870.1|5867.2|184
1731664800000|2024-11-15 10:00:00|5871.2|5869.4|5872.4|5869.4|5872.6|5870.3|5869.7|5867.1|189
1731665100000|2024-11-15 10:05:00|5872.5|5869.5|5873|5871.2|5873.3|5871.5|5871.7|5869.2|147
1731665400000|2024-11-15 10:10:00|5872.9|5871.1|5872.5|5870.7|5873.5|5871.5|5871.9|5870.1|141
1731665700000|2024-11-15 10:15:00|5872.6|5870.8|5871|5868|5872.8|5871|5870.1|5867.9|158
1731666000000|2024-11-15 10:20:00|5870.9|5867.9|5871.7|5868.7|5872.7|5869.7|5870.6|5867.6|234
1731666300000|2024-11-15 10:25:00|5871.6|5868.6|5871.7|5869.9|5872.6|5870.8|5870.9|5868.3|133
1731666600000|2024-11-15 10:30:00|5871.6|5869.8|5870.4|5868.6|5871.6|5869.8|5867.9|5864.9|296
1731666900000|2024-11-15 10:35:00|5870.3|5868.5|5873.5|5871.7|5873.7|5871.9|5870.2|5868.4|185
1731667200000|2024-11-15 10:40:00|5873.3|5871.5|5873.9|5870.9|5875.5|5873.1|5873|5870.7|135
1731667500000|2024-11-15 10:45:00|5873.8|5870.8|5876.4|5874.6|5876.5|5874.7|5872.9|5870.8|159
1731667800000|2024-11-15 10:50:00|5876.3|5874.5|5874.9|5873.1|5876.4|5874.6|5874.5|5872.7|141
1731668100000|2024-11-15 10:55:00|5874.8|5873|5875.1|5873.3|5876.1|5874.3|5874.5|5872.7|238
1731668400000|2024-11-15 11:00:00|5874.8|5873|5872.1|5870.3|5874.9|5873.1|5872|5870.2|223
1731668700000|2024-11-15 11:05:00|5872|5870.2|5870.8|5869|5872.7|5870.9|5870.1|5867.9|153
1731669000000|2024-11-15 11:10:00|5870.7|5868.9|5871.3|5869.5|5872.2|5870.4|5869.9|5868.1|159
1731669300000|2024-11-15 11:15:00|5871.2|5869.4|5871.2|5869.4|5871.7|5869.9|5870.6|5868.8|130
1731669600000|2024-11-15 11:20:00|5871.3|5869.5|5872.7|5870.9|5872.9|5871.1|5870.9|5869.1|184
1731669900000|2024-11-15 11:25:00|5872.8|5871|5875.2|5873.4|5875.4|5873.6|5872.5|5870.7|156
1731670200000|2024-11-15 11:30:00|5875.3|5873.5|5875.4|5873.6|5875.5|5873.7|5873.4|5871.6|206
1731670500000|2024-11-15 11:35:00|5875.3|5873.5|5876.3|5874.5|5877|5875.2|5874.8|5873|104
1731670800000|2024-11-15 11:40:00|5876.4|5874.6|5874|5872.2|5876.4|5874.6|5873.9|5872.1|136
1731671100000|2024-11-15 11:45:00|5873.9|5872.1|5875.7|5873.9|5876.1|5874.3|5873.9|5872.1|146
1731671400000|2024-11-15 11:50:00|5875.6|5873.8|5874.9|5873.1|5876|5874.2|5873.9|5872.1|133
1731671700000|2024-11-15 11:55:00|5874.8|5873|5874.4|5872.6|5874.9|5873.1|5873.3|5871.5|151
1731672000000|2024-11-15 12:00:00|5874.2|5872.4|5876.6|5874.8|5877|5875.2|5874.2|5872.4|141
1731672300000|2024-11-15 12:05:00|5876.3|5874.5|5874|5872.2|5876.3|5874.5|5873.9|5872.1|117
1731672600000|2024-11-15 12:10:00|5873.9|5872.1|5871.9|5870.1|5873.9|5872.1|5871.8|5870|150
1731672900000|2024-11-15 12:15:00|5871.8|5870|5872.5|5870.7|5872.9|5871.1|5871.6|5869.8|169
1731673200000|2024-11-15 12:20:00|5872.4|5870.6|5873.6|5871.8|5874.4|5872.6|5872.4|5870.6|103
1731673500000|2024-11-15 12:25:00|5873.4|5871.6|5871.8|5868.8|5873.5|5871.7|5871.3|5868.7|123
1731673800000|2024-11-15 12:30:00|5871.7|5868.7|5868.5|5866.7|5871.9|5869|5868.3|5866.1|197
1731674100000|2024-11-15 12:35:00|5868.4|5866.6|5867.4|5865.6|5868.7|5866.9|5867.2|5865.4|136
1731674400000|2024-11-15 12:40:00|5867.6|5865.8|5868.5|5866.7|5869|5867.2|5867.5|5865.7|123
1731674700000|2024-11-15 12:45:00|5868.6|5866.8|5870.5|5868.7|5870.6|5868.8|5868.1|5866.3|139
1731675000000|2024-11-15 12:50:00|5870.6|5868.8|5873.1|5871.3|5873.9|5872.1|5870.5|5868.7|173
1731675300000|2024-11-15 12:55:00|5873.2|5871.4|5874|5872.2|5874.1|5872.3|5872.2|5870.4|172
1731675600000|2024-11-15 13:00:00|5874.1|5872.3|5873.9|5872.1|5875.2|5873.4|5873.2|5871.4|250
1731675900000|2024-11-15 13:05:00|5874|5872.2|5875.2|5873.4|5876|5874.2|5873.8|5872|203
1731676200000|2024-11-15 13:10:00|5875.4|5873.6|5878.3|5875.3|5879.9|5878.1|5875.4|5873.6|304
1731676500000|2024-11-15 13:15:00|5878.4|5875.4|5875.9|5874.1|5879.2|5877.4|5875.9|5874.1|299
1731676800000|2024-11-15 13:20:00|5875.6|5873.8|5876.5|5874.7|5877.2|5875.4|5874.6|5872.8|251
1731677100000|2024-11-15 13:25:00|5876.4|5874.6|5878.3|5874.3|5879|5876.3|5875.5|5873.7|204
1731677400000|2024-11-15 13:30:00|5878.4|5874.4|5864.7|5862.9|5882.7|5879.2|5860.9|5857.9|796
1731677700000|2024-11-15 13:35:00|5864.8|5863|5866.5|5864.7|5871.1|5869.3|5862.1|5859.9|575
1731678000000|2024-11-15 13:40:00|5866|5864.2|5866.7|5864.9|5870.1|5868.3|5864.1|5862.3|551
1731678300000|2024-11-15 13:45:00|5866.9|5865.1|5872.2|5869.2|5873.2|5870.6|5865.9|5864.1|464
1731678600000|2024-11-15 13:50:00|5871.6|5869.8|5864.1|5862.3|5874.7|5872.3|5862.6|5860.8|539
1731678900000|2024-11-15 13:55:00|5864|5862.2|5864.9|5863.1|5867|5864.8|5863.1|5861.3|458
1731679200000|2024-11-15 14:00:00|5864.7|5862.9|5864|5862.2|5867.2|5865.4|5863.3|5861.5|406
1731679500000|2024-11-15 14:05:00|5863.9|5862.1|5860.3|5858.5|5868.1|5866.3|5860.3|5858.5|369
1731679800000|2024-11-15 14:10:00|5860.4|5858.6|5861.6|5858.6|5864|5861.5|5860.1|5857.1|329
1731680100000|2024-11-15 14:15:00|5861.5|5858.5|5859.2|5856.2|5862|5859|5858|5855.2|337
1731680400000|2024-11-15 14:20:00|5859.3|5856.3|5859.5|5857.7|5862.5|5859.6|5857.2|5855.1|330
1731680700000|2024-11-15 14:25:00|5860.3|5857.3|5858.5|5856.7|5862.3|5860|5857.5|5855.1|386
1731681000000|2024-11-15 14:30:00|5858.1|5856.3|5852.1|5850.3|5859.8|5858|5851.7|5849.9|454
1731681300000|2024-11-15 14:35:00|5852|5850.2|5849.6|5846.6|5855.2|5852.2|5848.6|5846.4|447
1731681600000|2024-11-15 14:40:00|5849.5|5846.5|5852.5|5849.5|5854.4|5852.2|5848.5|5846.5|507
1731681900000|2024-11-15 14:45:00|5851.9|5850.1|5851.7|5849.9|5855.6|5853.2|5851.2|5849.4|463
1731682200000|2024-11-15 14:50:00|5851.6|5849.8|5850.7|5848.9|5853.6|5850.8|5848.6|5846.8|446
1731682500000|2024-11-15 14:55:00|5850.8|5849|5854|5851|5855.6|5853.1|5850.5|5847.9|381
1731682800000|2024-11-15 15:00:00|5853.8|5850.8|5853.7|5851.9|5854.3|5852.3|5849.7|5847.9|497
1731683100000|2024-11-15 15:05:00|5853.6|5851.8|5854.9|5853.1|5855.6|5853.8|5850.3|5848.1|483
1731683400000|2024-11-15 15:10:00|5855|5853.2|5853|5851.2|5855.1|5853.3|5850.8|5848.2|461
1731683700000|2024-11-15 15:15:00|5852.9|5851.1|5855.3|5853.5|5855.3|5853.5|5852.5|5850.7|327
1731684000000|2024-11-15 15:20:00|5855.2|5853.4|5855.3|5853.5|5855.8|5854|5850.8|5849|368
1731684300000|2024-11-15 15:25:00|5855.1|5853.3|5856.9|5853.9|5856.9|5854|5853.4|5851|348
1731684600000|2024-11-15 15:30:00|5857.1|5854.1|5855.2|5852.2|5859.5|5856.6|5853.9|5851.4|453
1731684900000|2024-11-15 15:35:00|5855|5852|5854.8|5853|5857|5854.2|5852|5850.1|438
1731685200000|2024-11-15 15:40:00|5854.6|5852.8|5853.9|5850.9|5857|5854.8|5852.9|5850.6|415
1731685500000|2024-11-15 15:45:00|5853.7|5850.7|5859.7|5857.9|5860|5858.2|5853.7|5850.7|459
1731685800000|2024-11-15 15:50:00|5859.8|5858|5861.6|5858.6|5863.5|5861.1|5859.6|5857|452
1731686100000|2024-11-15 15:55:00|5861.7|5858.7|5863.4|5861.6|5865.6|5863.1|5861.6|5858.7|445
1731686400000|2024-11-15 16:00:00|5863.3|5861.5|5866|5864.2|5867.3|5865|5862.4|5860.6|433
1731686700000|2024-11-15 16:05:00|5866.1|5864.3|5866.1|5863.1|5869.7|5867.4|5866.1|5863.1|426
1731687000000|2024-11-15 16:10:00|5866.2|5863.2|5866.6|5863.6|5867.6|5864.9|5864.5|5862.1|348
1731687300000|2024-11-15 16:15:00|5866.1|5864.3|5865.3|5863.5|5866.8|5864.9|5862.9|5860.1|361
1731687600000|2024-11-15 16:20:00|5865.4|5863.6|5868.3|5866.5|5868.3|5866.5|5864.4|5862.6|331
1731687900000|2024-11-15 16:25:00|5868.4|5866.6|5866.9|5863.9|5869.1|5866.8|5865.8|5862.8|340
1731688200000|2024-11-15 16:30:00|5867|5864|5863.1|5860.1|5867|5864|5862.9|5859.9|358
1731688500000|2024-11-15 16:35:00|5863.2|5860.2|5863|5860|5864.7|5862.2|5860.5|5858.2|376
1731688800000|2024-11-15 16:40:00|5862.4|5860.6|5861.2|5858.2|5864.3|5862.5|5860.7|5857.9|350
1731689100000|2024-11-15 16:45:00|5860.6|5858.8|5861.6|5859.8|5864.2|5861.9|5859.6|5857.4|286
1731689400000|2024-11-15 16:50:00|5861.9|5860.1|5863.2|5861.4|5864.9|5863.1|5861.8|5860|312
1731689700000|2024-11-15 16:55:00|5863.3|5861.5|5862.7|5860.9|5863.9|5862.1|5861.4|5859.1|323
1731690000000|2024-11-15 17:00:00|5862.8|5861|5865.6|5862.6|5866.5|5864.2|5862.8|5861|339
1731690300000|2024-11-15 17:05:00|5865|5863.2|5864.8|5863|5866.2|5863.9|5862.8|5860.4|297
1731690600000|2024-11-15 17:10:00|5864.7|5862.9|5869.6|5866.6|5869.9|5866.9|5864.5|5862.2|215
1731690900000|2024-11-15 17:15:00|5869.7|5866.7|5868.7|5866.9|5870.8|5869|5868.1|5865.9|299
1731691200000|2024-11-15 17:20:00|5868.6|5866.8|5868.5|5866.7|5871.2|5868.3|5868.2|5866.3|256
1731691500000|2024-11-15 17:25:00|5868.6|5866.8|5868|5866.2|5869.2|5867.4|5867.1|5865.3|179
1731691800000|2024-11-15 17:30:00|5867.9|5866.1|5868.2|5866.4|5868.2|5866.4|5865.2|5863.4|234
1731692100000|2024-11-15 17:35:00|5868.3|5866.5|5868.9|5867.1|5870.1|5868.3|5867.4|5865.6|248
1731692400000|2024-11-15 17:40:00|5868.8|5867|5867.2|5865.4|5869.6|5867.8|5867|5865.2|189
1731692700000|2024-11-15 17:45:00|5867.5|5865.7|5866.6|5863.6|5868.1|5866.2|5865.9|5863.5|154
1731693000000|2024-11-15 17:50:00|5866.4|5863.4|5867.4|5865.6|5868.4|5866|5865.1|5862.9|263
1731693300000|2024-11-15 17:55:00|5867.3|5865.5|5867.5|5864.5|5868.2|5866.4|5866.6|5864.2|195
1731693600000|2024-11-15 18:00:00|5867.6|5864.6|5866.3|5863.3|5867.6|5865.5|5864.7|5861.7|217
1731693900000|2024-11-15 18:05:00|5866.4|5863.4|5868|5865|5868.5|5865.5|5864.4|5862.6|239
1731694200000|2024-11-15 18:10:00|5867.9|5864.9|5867.6|5864.6|5869.7|5866.7|5867.3|5864.3|185
1731694500000|2024-11-15 18:15:00|5867.5|5864.5|5867.2|5864.2|5868.1|5865.1|5865.9|5863.5|254
1731694800000|2024-11-15 18:20:00|5867.3|5864.3|5866.3|5864.5|5868.9|5866.1|5866.3|5864.1|233
1731695100000|2024-11-15 18:25:00|5866.4|5864.6|5866.8|5865|5867.9|5866.1|5866|5864.2|200
1731695400000|2024-11-15 18:30:00|5866.7|5864.9|5863.2|5861.4|5867.6|5865|5863.2|5861.4|181
1731695700000|2024-11-15 18:35:00|5863|5861.2|5862.8|5859.8|5863.6|5861.6|5861.4|5858.9|202
1731696000000|2024-11-15 18:40:00|5862.7|5859.7|5862.3|5860.5|5863.8|5861.6|5861.9|5859.4|231
1731696300000|2024-11-15 18:45:00|5862.4|5860.6|5866.2|5863.2|5866.3|5863.3|5862.4|5860|213
1731696600000|2024-11-15 18:50:00|5866.1|5863.1|5868.1|5866.3|5870.7|5868.3|5866.1|5863.1|255
1731696900000|2024-11-15 18:55:00|5868.2|5866.4|5868.3|5866.5|5868.6|5866.8|5867.2|5865.4|271
1731697200000|2024-11-15 19:00:00|5868.4|5866.6|5866.4|5864.6|5869.2|5867.4|5865.7|5863.9|274
1731697500000|2024-11-15 19:05:00|5866.2|5864.4|5864.5|5862.7|5867.7|5865.9|5864.5|5862.7|256
1731697800000|2024-11-15 19:10:00|5864.6|5862.8|5865.8|5862.8|5866.1|5863.9|5863.6|5861.8|308
1731698100000|2024-11-15 19:15:00|5865.9|5862.9|5865.2|5863.4|5866.8|5864.2|5864.6|5862.1|176
1731698400000|2024-11-15 19:20:00|5865.1|5863.3|5862|5860.2|5865.3|5863.5|5861.9|5860.1|283
1731698700000|2024-11-15 19:25:00|5861.9|5860.1|5861.7|5858.7|5863.5|5861.7|5860.7|5858.6|251
1731699000000|2024-11-15 19:30:00|5861.1|5859.3|5860.9|5859.1|5862.7|5860.2|5860.6|5858.4|256
1731699300000|2024-11-15 19:35:00|5860.8|5859|5861.9|5860.1|5862.6|5860.1|5860.5|5858.1|180
1731699600000|2024-11-15 19:40:00|5861.8|5860|5860.5|5858.7|5863.5|5860.7|5860|5858.2|248
1731699900000|2024-11-15 19:45:00|5860.4|5858.6|5861.7|5859.9|5862.7|5860|5859.4|5857.4|284
1731700200000|2024-11-15 19:50:00|5861.6|5859.8|5862.7|5860.9|5863|5861.2|5860.5|5858.4|267
1731700500000|2024-11-15 19:55:00|5862.8|5861|5860.2|5858.4|5862.8|5861|5860|5858.2|303
1731700800000|2024-11-15 20:00:00|5860.1|5858.3|5859.2|5856.2|5860.5|5858.7|5858.2|5856|188
1731701100000|2024-11-15 20:05:00|5859.1|5856.1|5859.1|5856.1|5859.7|5856.9|5858.3|5855.3|145
1731701400000|2024-11-15 20:10:00|5859|5856|5858.2|5856.4|5860.4|5857.4|5858|5855.5|140
1731701700000|2024-11-15 20:15:00|5858.1|5856.3|5856.6|5854.8|5858.7|5856.9|5856.3|5854.5|136
1731702000000|2024-11-15 20:20:00|5856.7|5854.9|5857.3|5854.3|5858|5855.9|5856.1|5853.8|186
1731702300000|2024-11-15 20:25:00|5857.1|5854.1|5855.2|5853.4|5857.1|5854.1|5854.7|5851.8|147
1731702600000|2024-11-15 20:30:00|5855.1|5853.3|5856.3|5853.3|5856.7|5853.7|5853.6|5851.5|129
1731702900000|2024-11-15 20:35:00|5856.4|5853.4|5854|5851|5856.5|5853.7|5853.8|5850.8|157
1731703200000|2024-11-15 20:40:00|5853.9|5850.9|5855.7|5852.7|5856.4|5853.6|5853.8|5850.8|190
1731703500000|2024-11-15 20:45:00|5855.8|5852.8|5857.1|5854.1|5857.3|5854.3|5855.7|5852.7|138
1731703800000|2024-11-15 20:50:00|5857.2|5854.2|5859.4|5856.4|5859.7|5856.7|5857.2|5854.2|108
1731704100000|2024-11-15 20:55:00|5859.3|5856.3|5860.2|5857.2|5860.4|5857.5|5858.7|5855.7|168
1731704400000|2024-11-15 21:00:00|5860.3|5857.3|5859.4|5856.4|5860.6|5857.9|5859.2|5856.2|112
1731704700000|2024-11-15 21:05:00|5859.3|5856.3|5859.4|5856.4|5859.8|5856.8|5859.2|5856.2|57
1731705000000|2024-11-15 21:10:00|5859.3|5856.3|5859.8|5856.8|5859.8|5856.8|5858.5|5855.5|53
1731705300000|2024-11-15 21:15:00|5859.7|5856.7|5860.2|5857.2|5860.7|5857.7|5859.4|5856.4|75
1731705600000|2024-11-15 21:20:00|5860.1|5857.1|5860|5857|5860.7|5857.7|5859.3|5856.3|75
1731705900000|2024-11-15 21:25:00|5860.1|5857.1|5860.3|5857.3|5860.5|5857.5|5859.8|5856.8|44
1731706200000|2024-11-15 21:30:00|5860.4|5857.4|5860.8|5857.8|5861.1|5858.1|5860.3|5857.3|112
1731706500000|2024-11-15 21:35:00|5860.9|5857.9|5862.4|5859.4|5862.6|5859.6|5860.9|5857.9|81
1731706800000|2024-11-15 21:40:00|5862.3|5859.3|5863.4|5860.4|5863.4|5860.4|5861.9|5858.9|65
1731707100000|2024-11-15 21:45:00|5863.3|5860.3|5864.4|5861.4|5864.6|5861.6|5863.3|5860.3|64
1731707400000|2024-11-15 21:50:00|5864.3|5861.3|5864.6|5861.6|5865.8|5862.8|5863.4|5860.4|142
1731707700000|2024-11-15 21:55:00|5865.5|5860.7|5869.2|5863.4|5872.2|5866.4|5864.3|5858.5|618
1731877200000|2024-11-17 21:00:00|5870.8|5860.8|5870.8|5860.8|5871|5861|5869.7|5859.7|7
1731877500000|2024-11-17 21:05:00|5870.9|5860.9|5876|5866|5876|5866|5870.9|5860.9|4
1731877800000|2024-11-17 21:10:00|5873|5863|5873.2|5863.2|5874|5864|5873|5863|8
1731878100000|2024-11-17 21:15:00|5873.1|5863.1|5873.4|5863.4|5873.9|5863.9|5872.7|5862.7|15
1731878400000|2024-11-17 21:20:00|5873.3|5863.3|5873|5863|5873.3|5863.3|5871.6|5861.6|6
1731878700000|2024-11-17 21:25:00|5874.4|5864.4|5873.1|5863.1|5874.4|5864.4|5873.1|5863.1|6
1731879000000|2024-11-17 21:30:00|5873|5863|5874.3|5864.3|5874.3|5864.3|5873|5863|5
1731879300000|2024-11-17 21:35:00|5875.8|5865.8|5875.5|5865.5|5875.8|5865.8|5875.5|5865.5|2
1731879600000|2024-11-17 21:40:00|5874.1|5864.1|5874.5|5864.5|5875|5865|5874.1|5864.1|6
1731879900000|2024-11-17 21:45:00|5877|5867|5877|5867|5877|5867|5877|5867|1
1731880200000|2024-11-17 21:50:00|5874.5|5864.5|5874.5|5864.5|5874.7|5864.7|5874.5|5864.5|3
1731880500000|2024-11-17 21:55:00|5875.4|5863.6|5870.9|5865.1|5875.4|5865.1|5870.9|5861.9|12
1731880800000|2024-11-17 22:00:00|5871|5865.2|5870.9|5865.1|5871|5865.2|5870.9|5865.1|12
1731881100000|2024-11-17 22:05:00|5871|5865.2|5869|5863.2|5871.3|5865.5|5868.4|5862.6|91
1731881400000|2024-11-17 22:10:00|5868.8|5863|5868.8|5863|5869.5|5863.7|5868.7|5862.9|64
1731881700000|2024-11-17 22:15:00|5868.9|5863.1|5866|5860.2|5869.3|5863.5|5865.8|5860|38
1731882000000|2024-11-17 22:20:00|5865.9|5860.1|5864.9|5859.1|5866.1|5860.3|5864.9|5859.1|27
1731882300000|2024-11-17 22:25:00|5865|5859.2|5865|5859.2|5865|5859.2|5864.9|5859.1|9
1731882600000|2024-11-17 22:30:00|5865.1|5859.3|5864.8|5859|5865.8|5860|5864.5|5858.7|28
1731882900000|2024-11-17 22:35:00|5864.9|5859.1|5865|5859.2|5865|5859.2|5864.8|5859|6
1731883200000|2024-11-17 22:40:00|5864.9|5859.1|5865.1|5859.3|5866.1|5860.3|5864.1|5858.3|68
1731883500000|2024-11-17 22:45:00|5864.9|5859.1|5865|5859.2|5866.8|5861|5864.9|5859.1|54
1731883800000|2024-11-17 22:50:00|5864.9|5859.1|5865|5859.2|5865|5859.2|5864.7|5858.9|16
1731884100000|2024-11-17 22:55:00|5864.9|5859.1|5864.1|5858.3|5865|5859.2|5864.1|5858.3|22
1731884400000|2024-11-17 23:00:00|5864.3|5858.5|5867.7|5862.9|5868.3|5863.5|5863.5|5858.2|213
1731884700000|2024-11-17 23:05:00|5866.8|5863.8|5865.9|5862.9|5867|5864|5864.6|5861.6|113
1731885000000|2024-11-17 23:10:00|5866|5863|5863.5|5860.5|5866.4|5863.4|5862.9|5859.9|94
1731885300000|2024-11-17 23:15:00|5863.4|5860.4|5864|5861|5865.2|5862.2|5863.1|5860.1|119
1731885600000|2024-11-17 23:20:00|5864.1|5861.1|5863.5|5860.5|5864.5|5861.5|5863.1|5860.1|63
1731885900000|2024-11-17 23:25:00|5863.6|5860.6|5861.5|5858.5|5863.9|5860.9|5861.1|5858.1|50
1731886200000|2024-11-17 23:30:00|5861.4|5858.4|5863.8|5860.8|5863.8|5860.8|5861.4|5858.4|64
1731886500000|2024-11-17 23:35:00|5863.7|5860.7|5865|5862|5865|5862|5863|5860|65
1731886800000|2024-11-17 23:40:00|5864.6|5861.6|5865.2|5862.2|5865.2|5862.2|5863.3|5860.3|58
1731887100000|2024-11-17 23:45:00|5865.1|5862.1|5865.4|5862.4|5865.7|5862.7|5864.9|5861.9|35
1731887400000|2024-11-17 23:50:00|5865.5|5862.5|5865.6|5862.6|5866.6|5863.6|5865.3|5862.3|40
1731887700000|2024-11-17 23:55:00|5865.7|5862.7|5865.4|5862.4|5865.7|5862.7|5864.2|5861.2|69
1731888000000|2024-11-18 00:00:00|5865.5|5862.5|5865.8|5862.8|5866.9|5863.9|5863.5|5860.5|227
1731888300000|2024-11-18 00:05:00|5865.7|5862.7|5868.1|5865.1|5868.1|5865.1|5865.2|5862.2|165
1731888600000|2024-11-18 00:10:00|5868.2|5865.2|5868.3|5865.3|5868.4|5866|5866.1|5863.6|136
1731888900000|2024-11-18 00:15:00|5868.4|5865.4|5870.6|5868.8|5872.2|5869.2|5868.3|5865.3|204
1731889200000|2024-11-18 00:20:00|5870|5868.2|5869.6|5867.8|5870.1|5868.3|5868.8|5867|120
1731889500000|2024-11-18 00:25:00|5869.8|5868|5868.2|5866.4|5869.8|5868|5866.8|5864.8|128
1731889800000|2024-11-18 00:30:00|5868.1|5866.3|5869.1|5866.1|5869.1|5866.8|5867|5864.6|135
1731890100000|2024-11-18 00:35:00|5869.2|5866.2|5871.5|5868.5|5872|5869.8|5868.1|5866.1|148
1731890400000|2024-11-18 00:40:00|5871.4|5868.4|5873.1|5871.3|5873.4|5871.3|5870.7|5867.7|166
1731890700000|2024-11-18 00:45:00|5873|5871.2|5874.2|5871.2|5875.7|5873.3|5873|5870.2|228
1731891000000|2024-11-18 00:50:00|5874.1|5871.1|5876.5|5873.5|5876.5|5873.5|5873.5|5871|260
1731891300000|2024-11-18 00:55:00|5876.4|5873.4|5875.6|5873.8|5876.6|5874|5874.1|5871.6|199
1731891600000|2024-11-18 01:00:00|5875.8|5874|5875.6|5872.6|5876.8|5874.3|5871.8|5870|272
1731891900000|2024-11-18 01:05:00|5875.5|5872.5|5872.1|5869.1|5877.4|5874.6|5871.5|5868.5|435
1731892200000|2024-11-18 01:10:00|5872|5869|5871.9|5868.9|5873.7|5871.7|5870.5|5868.3|299
1731892500000|2024-11-18 01:15:00|5871.8|5868.8|5873|5871.2|5874.5|5872.3|5871.5|5868.5|310
1731892800000|2024-11-18 01:20:00|5873.1|5871.3|5869.6|5867.8|5873.2|5871.4|5868.9|5867.1|266
1731893100000|2024-11-18 01:25:00|5869.5|5867.7|5868.7|5865.7|5869.5|5867.7|5867.1|5865.1|250
1731893400000|2024-11-18 01:30:00|5868.6|5865.6|5868.5|5866.7|5868.7|5866.7|5866.5|5863.7|324
1731893700000|2024-11-18 01:35:00|5868.6|5866.8|5867.3|5865.5|5869.1|5867.3|5865.9|5864.1|303
1731894000000|2024-11-18 01:40:00|5867.5|5865.7|5866.8|5865|5868.2|5865.8|5864.8|5862.9|272
1731894300000|2024-11-18 01:45:00|5866.5|5864.7|5864.5|5862.7|5867.8|5865.7|5863.5|5861.5|305
1731894600000|2024-11-18 01:50:00|5864.4|5862.6|5867.3|5865.5|5867.5|5865.7|5864.3|5862.5|245
1731894900000|2024-11-18 01:55:00|5867.2|5865.4|5867|5865.2|5868.1|5866.3|5866.2|5864.4|240
1731895200000|2024-11-18 02:00:00|5866.9|5865.1|5864.1|5862.3|5867.1|5865.3|5864|5861.9|192
1731895500000|2024-11-18 02:05:00|5864.2|5862.4|5865.8|5864|5866.9|5865.1|5864|5862.2|263
1731895800000|2024-11-18 02:10:00|5865.5|5863.7|5867.3|5865.5|5868.3|5866.5|5865.4|5863.6|274
1731896100000|2024-11-18 02:15:00|5867.4|5865.6|5868.6|5866.8|5868.7|5866.9|5866.5|5864.7|196
1731896400000|2024-11-18 02:20:00|5868.5|5866.7|5869.6|5867.8|5870.9|5868.1|5868.5|5865.9|163
1731896700000|2024-11-18 02:25:00|5869.7|5867.9|5869.8|5868|5870.8|5869|5869|5866.7|123
1731897000000|2024-11-18 02:30:00|5869.7|5867.9|5868.3|5866.5|5870.1|5868.3|5867.8|5866|204
1731897300000|2024-11-18 02:35:00|5868.2|5866.4|5865.5|5863.7|5868.6|5866.8|5865.4|5863.6|201
1731897600000|2024-11-18 02:40:00|5865.4|5863.6|5865.1|5863.3|5866.1|5864.3|5864.9|5863.1|190
1731897900000|2024-11-18 02:45:00|5865|5863.2|5864.9|5863.1|5866.3|5864.4|5864.6|5862.2|141
1731898200000|2024-11-18 02:50:00|5865|5863.2|5865.4|5863.6|5866.1|5864.3|5864.8|5862.2|177
1731898500000|2024-11-18 02:55:00|5865.5|5863.7|5866.7|5864.9|5867.1|5865.3|5865.1|5863.3|219
1731898800000|2024-11-18 03:00:00|5866.8|5865|5866.7|5864.9|5867.6|5865.8|5865.9|5864.1|180
1731899100000|2024-11-18 03:05:00|5866.6|5864.8|5868|5866.2|5868.9|5867.1|5866.5|5864.7|146
1731899400000|2024-11-18 03:10:00|5867.8|5866|5865.7|5863.9|5867.8|5866|5865.2|5863.4|157
1731899700000|2024-11-18 03:15:00|5865.8|5864|5863.5|5861.7|5866.6|5864.8|5863.5|5861.7|154
1731900000000|2024-11-18 03:20:00|5863.8|5862|5861.8|5860|5864.5|5862.7|5861.6|5859.8|212
1731900300000|2024-11-18 03:25:00|5861.7|5859.9|5861|5859.2|5862.5|5860.7|5860.4|5858.6|130
1731900600000|2024-11-18 03:30:00|5860.9|5859.1|5859.6|5856.6|5861.6|5859.3|5858.6|5856.1|161
1731900900000|2024-11-18 03:35:00|5859.7|5856.7|5858.6|5855.6|5859.7|5856.7|5858.4|5855.4|70
1731901200000|2024-11-18 03:40:00|5858.7|5855.7|5855.8|5852.8|5858.7|5855.7|5855.6|5852.6|83
1731901500000|2024-11-18 03:45:00|5855.2|5853.4|5855.2|5852.2|5855.7|5853.4|5853.3|5850.5|108
1731901800000|2024-11-18 03:50:00|5855.5|5852.5|5856.6|5853.6|5857|5855|5855.4|5852.5|106
1731902100000|2024-11-18 03:55:00|5856.5|5853.5|5855.5|5853.7|5857.1|5855.3|5854.7|5852.9|132
1731902400000|2024-11-18 04:00:00|5855.2|5853.4|5855.9|5854.1|5855.9|5854.1|5854.1|5852.3|98
1731902700000|2024-11-18 04:05:00|5856|5854.2|5855.8|5854|5856.6|5854.8|5854.7|5852.9|107
1731903000000|2024-11-18 04:10:00|5855.7|5853.9|5854.6|5852.8|5856.2|5854.1|5854.5|5851.9|135
1731903300000|2024-11-18 04:15:00|5855.1|5852.1|5856.5|5854.7|5857.3|5854.7|5854.7|5852|184
1731903600000|2024-11-18 04:20:00|5856.4|5854.6|5859|5856|5859.3|5856.6|5856.4|5854|155
1731903900000|2024-11-18 04:25:00|5858.9|5855.9|5859.2|5857.4|5859.7|5857.6|5858.1|5855.3|138
1731904200000|2024-11-18 04:30:00|5859.3|5857.5|5857.5|5855.7|5859.6|5857.8|5857.5|5855.7|117
1731904500000|2024-11-18 04:35:00|5857.6|5855.8|5858.5|5856.7|5858.5|5856.7|5857.5|5855.7|98
1731904800000|2024-11-18 04:40:00|5858.4|5856.6|5858.7|5856.9|5859.3|5857.5|5857.4|5855.6|146
1731905100000|2024-11-18 04:45:00|5858.8|5857|5860.7|5858.9|5861.7|5859.5|5858.5|5856.1|141
1731905400000|2024-11-18 04:50:00|5860.8|5859|5862.2|5860.4|5863|5861.2|5860.7|5858.9|76
1731905700000|2024-11-18 04:55:00|5862.1|5860.3|5861.6|5859.8|5862.6|5860.8|5861.5|5859.7|88
1731906000000|2024-11-18 05:00:00|5861.5|5859.7|5859.4|5857.6|5861.5|5859.7|5858.5|5856.7|184
1731906300000|2024-11-18 05:05:00|5859.5|5857.7|5856.2|5854.4|5859.8|5858|5856.2|5854.4|128
1731906600000|2024-11-18 05:10:00|5856.1|5854.3|5857.7|5855.9|5857.8|5856|5855|5853.2|160
1731906900000|2024-11-18 05:15:00|5857.8|5856|5856.1|5854.3|5858|5856.2|5855.7|5853.9|189
1731907200000|2024-11-18 05:20:00|5856.2|5854.4|5858.6|5856.8|5858.7|5856.9|5856.2|5854.4|125
1731907500000|2024-11-18 05:25:00|5858.7|5856.9|5858.5|5856.7|5859.8|5857.4|5858.3|5855.9|108
1731907800000|2024-11-18 05:30:00|5858.6|5856.8|5857.5|5855.7|5859|5857.2|5855.9|5854.1|180
1731908100000|2024-11-18 05:35:00|5857.6|5855.8|5859.4|5857.6|5859.5|5857.7|5857.6|5855.8|93
1731908400000|2024-11-18 05:40:00|5859.3|5857.5|5863.4|5860.4|5863.4|5860.4|5859.3|5857.5|122
1731908700000|2024-11-18 05:45:00|5863.6|5860.6|5864.9|5861.9|5865.5|5863|5862.1|5859.9|132
1731909000000|2024-11-18 05:50:00|5865|5862|5863.4|5860.4|5865.2|5862.5|5862|5859.9|129
1731909300000|2024-11-18 05:55:00|5863.5|5860.5|5861.2|5859.4|5863.5|5861.2|5860.8|5859|194
1731909600000|2024-11-18 06:00:00|5861.1|5859.3|5858.5|5856.7|5861.2|5859.4|5858.4|5856.6|127
1731909900000|2024-11-18 06:05:00|5858.4|5856.6|5857.3|5855.5|5859.7|5857.7|5856.9|5854.8|166
1731910200000|2024-11-18 06:10:00|5857.2|5855.4|5859.5|5857.7|5860|5858.2|5857.2|5855.4|117
1731910500000|2024-11-18 06:15:00|5859.6|5857.8|5858.2|5856.4|5859.7|5857.9|5858.2|5856.4|185
1731910800000|2024-11-18 06:20:00|5858.3|5856.5|5859.8|5858|5860.7|5858.9|5857.4|5855.6|210
1731911100000|2024-11-18 06:25:00|5859.9|5858.1|5858.5|5856.7|5860.3|5858.5|5858|5856.2|169
1731911400000|2024-11-18 06:30:00|5858.6|5856.8|5860|5858.2|5860.3|5858.5|5858.2|5856.4|154
1731911700000|2024-11-18 06:35:00|5859.9|5858.1|5858.5|5856.7|5860.6|5858.8|5857.6|5855.8|133
1731912000000|2024-11-18 06:40:00|5858.4|5856.6|5858.5|5855.5|5859.6|5856.8|5857.6|5855.2|151
1731912300000|2024-11-18 06:45:00|5858.6|5855.6|5859.4|5857.6|5860|5857.8|5857.7|5855.2|147
1731912600000|2024-11-18 06:50:00|5859.6|5857.8|5857.9|5856.1|5860|5858.2|5857.3|5855.5|126
1731912900000|2024-11-18 06:55:00|5858|5856.2|5857.2|5855.4|5858.5|5856.7|5857|5855.2|113
1731913200000|2024-11-18 07:00:00|5857.1|5855.3|5855.2|5853.4|5857.2|5855.4|5854.5|5852.7|184
1731913500000|2024-11-18 07:05:00|5855.1|5853.3|5852.7|5850.9|5855.5|5853.7|5852.6|5850.8|223
1731913800000|2024-11-18 07:10:00|5852.5|5850.7|5853.5|5851.7|5854.8|5852.7|5852|5850.2|168
1731914100000|2024-11-18 07:15:00|5853.6|5851.8|5853.7|5851.9|5854.2|5852.4|5852.6|5850.8|145
1731914400000|2024-11-18 07:20:00|5853.6|5851.8|5849|5847.2|5854.5|5852.7|5848.8|5847|216
1731914700000|2024-11-18 07:25:00|5848.9|5847.1|5847.9|5846.1|5849|5847.2|5847.1|5845.3|208
1731915000000|2024-11-18 07:30:00|5847.4|5845.6|5847.9|5846.1|5849|5847.2|5847|5845.2|191
1731915300000|2024-11-18 07:35:00|5847.8|5846|5846.8|5845|5848.1|5846.3|5844.6|5842.2|171
1731915600000|2024-11-18 07:40:00|5846.9|5845.1|5846|5844.2|5848.6|5846.8|5845.4|5843.6|173
1731915900000|2024-11-18 07:45:00|5846.1|5844.3|5846.5|5844.7|5847.9|5846.1|5845.9|5844.1|158
1731916200000|2024-11-18 07:50:00|5846.6|5844.8|5848.3|5845.3|5849.2|5846.8|5846.6|5844.8|184
1731916500000|2024-11-18 07:55:00|5848.1|5845.1|5847.8|5846|5848.4|5846.5|5846.8|5844.5|208
1731916800000|2024-11-18 08:00:00|5847.9|5846.1|5848.6|5846.8|5850|5848.2|5847.9|5846.1|231
1731917100000|2024-11-18 08:05:00|5848.5|5846.7|5846.3|5844.5|5849.7|5847.8|5846.2|5844.4|229
1731917400000|2024-11-18 08:10:00|5846.4|5844.6|5847|5845.2|5847|5845.2|5844.4|5842.2|218
1731917700000|2024-11-18 08:15:00|5846.9|5845.1|5848.4|5846.6|5848.7|5846.9|5845.9|5844.1|204
1731918000000|2024-11-18 08:20:00|5848.5|5846.7|5848.6|5846.8|5849.1|5847.3|5847.5|5845.7|168
1731918300000|2024-11-18 08:25:00|5848.5|5846.7|5849.8|5848|5851.2|5848.7|5848.5|5846.7|193
1731918600000|2024-11-18 08:30:00|5849.9|5848.1|5846.4|5844.6|5850|5848.2|5846.3|5844.5|199
1731918900000|2024-11-18 08:35:00|5846.3|5844.5|5848.3|5846.5|5849.4|5847.6|5846.3|5844.5|185
1731919200000|2024-11-18 08:40:00|5848.4|5846.6|5847.9|5846.1|5849.3|5847.5|5847.4|5845.6|180
1731919500000|2024-11-18 08:45:00|5847.8|5846|5846.2|5844.4|5848|5846.2|5845.4|5843.2|194
1731919800000|2024-11-18 08:50:00|5846.3|5844.5|5844.6|5842.8|5846.3|5844.5|5843.6|5841.8|243
1731920100000|2024-11-18 08:55:00|5844.5|5842.7|5845|5843.2|5846.1|5844.3|5843.5|5841.7|162
1731920400000|2024-11-18 09:00:00|5844.9|5843.1|5844|5842.2|5845.2|5843.4|5843|5841.2|190
1731920700000|2024-11-18 09:05:00|5844.1|5842.3|5842.9|5841.1|5844.8|5843|5841.5|5839|234
1731921000000|2024-11-18 09:10:00|5842.8|5841|5846.5|5844.7|5847.1|5845.3|5842.8|5841|178
1731921300000|2024-11-18 09:15:00|5846.4|5844.6|5847|5845.2|5847.4|5845.6|5845.5|5843.7|178
1731921600000|2024-11-18 09:20:00|5847.1|5845.3|5849.8|5848|5850.8|5849|5847.1|5845.3|253
1731921900000|2024-11-18 09:25:00|5850|5848.2|5851.8|5850|5852.8|5851|5849.7|5847.9|202
1731922200000|2024-11-18 09:30:00|5851.7|5849.9|5849|5847.2|5853.2|5851.4|5848.8|5847|200
1731922500000|2024-11-18 09:35:00|5849.2|5847.4|5851|5849.2|5852.1|5849.7|5848.4|5846.2|224
1731922800000|2024-11-18 09:40:00|5851.1|5849.3|5849.6|5847.8|5852|5849.8|5848.7|5846.9|164
1731923100000|2024-11-18 09:45:00|5849.5|5847.7|5849.1|5847.3|5850.4|5848.6|5848.6|5846.8|139
1731923400000|2024-11-18 09:50:00|5849|5847.2|5850.4|5848.6|5850.6|5848.8|5848.4|5846.6|152
1731923700000|2024-11-18 09:55:00|5850.3|5848.5|5849.3|5847.5|5851.3|5849.5|5847.8|5846|245
1731924000000|2024-11-18 10:00:00|5849.2|5847.4|5848.3|5846.5|5849.3|5847.5|5847.5|5845.7|203
1731924300000|2024-11-18 10:05:00|5847.9|5846.1|5846.8|5843.8|5848|5846.2|5845.9|5843.3|147
1731924600000|2024-11-18 10:10:00|5846.7|5843.7|5845.3|5843.5|5848.2|5846|5844.5|5842.7|129
1731924900000|2024-11-18 10:15:00|5845.4|5843.6|5846.3|5844.5|5848.7|5846|5845.4|5843.3|162
1731925200000|2024-11-18 10:20:00|5846.2|5844.4|5844.8|5843|5846.2|5844.4|5843.6|5841.8|144
1731925500000|2024-11-18 10:25:00|5844.7|5842.9|5844|5842.2|5846.2|5843.8|5843.1|5841.3|144
1731925800000|2024-11-18 10:30:00|5844.1|5842.3|5844.6|5842.8|5845.4|5843.2|5843.2|5841.4|167
1731926100000|2024-11-18 10:35:00|5844.7|5842.9|5846.7|5844.9|5846.8|5845|5844.5|5842.7|112
1731926400000|2024-11-18 10:40:00|5846.6|5844.8|5845.8|5844|5846.7|5844.9|5844.5|5842.7|109
1731926700000|2024-11-18 10:45:00|5845.7|5843.9|5844.9|5843.1|5846.5|5844.7|5844.9|5843.1|94
1731927000000|2024-11-18 10:50:00|5844.8|5843|5844.3|5842.5|5846.4|5844.6|5844.2|5842.4|147
1731927300000|2024-11-18 10:55:00|5844.4|5842.6|5845.4|5843.6|5846.1|5844.3|5843.9|5842.1|169
1731927600000|2024-11-18 11:00:00|5845.3|5843.5|5843.4|5841.6|5845.6|5843.8|5843.1|5841.3|125
1731927900000|2024-11-18 11:05:00|5843.3|5841.5|5843.9|5842.1|5845.1|5843.3|5843|5841.1|140
1731928200000|2024-11-18 11:10:00|5843.6|5841.8|5844.7|5842.9|5845.6|5843.8|5842.8|5841|100
1731928500000|2024-11-18 11:15:00|5844.6|5842.8|5843.7|5841.9|5845|5843.2|5843.1|5841.3|122
1731928800000|2024-11-18 11:20:00|5843.8|5842|5844.1|5842.3|5844.8|5843|5843.4|5841.6|110
1731929100000|2024-11-18 11:25:00|5844|5842.2|5839|5837.2|5844.1|5842.3|5838.6|5836.8|146
1731929400000|2024-11-18 11:30:00|5838.9|5837.1|5839.1|5837.3|5840.6|5838.8|5838.7|5836.9|131
1731929700000|2024-11-18 11:35:00|5839|5837.2|5839.5|5837.7|5839.6|5837.8|5837.3|5835.5|133
1731930000000|2024-11-18 11:40:00|5839.4|5837.6|5841|5839.2|5841.8|5840|5839|5837.2|126
1731930300000|2024-11-18 11:45:00|5841.1|5839.3|5841|5839.2|5842.6|5840.8|5840|5838.2|103
1731930600000|2024-11-18 11:50:00|5841.1|5839.3|5840.5|5838.7|5841.2|5839.4|5839.5|5837.7|88
1731930900000|2024-11-18 11:55:00|5840.2|5838.4|5840.1|5838.3|5841|5839.2|5839.2|5837.4|133
1731931200000|2024-11-18 12:00:00|5840|5838.2|5841.4|5839.6|5842.2|5840.4|5839.3|5837.5|150
1731931500000|2024-11-18 12:05:00|5841.1|5839.3|5840.4|5838.6|5841.5|5839.7|5839.6|5837.8|166
1731931800000|2024-11-18 12:10:00|5840.3|5838.5|5839.8|5838|5841.4|5839.6|5838.5|5836.7|209
1731932100000|2024-11-18 12:15:00|5840|5838.2|5838.5|5836.7|5840.7|5838.9|5838.3|5836.5|180
1731932400000|2024-11-18 12:20:00|5838.6|5836.8|5840|5838.2|5840|5838.2|5838.1|5836.3|141
1731932700000|2024-11-18 12:25:00|5840.3|5838.5|5839.5|5837.7|5841|5839.2|5838.4|5836.6|145
1731933000000|2024-11-18 12:30:00|5839.4|5837.6|5839.3|5837.5|5841.3|5839.5|5839|5837.2|146
1731933300000|2024-11-18 12:35:00|5839.4|5837.6|5841.1|5839.3|5841.5|5839.7|5839.4|5837.6|96
1731933600000|2024-11-18 12:40:00|5841|5839.2|5842.8|5841|5842.8|5841|5840.8|5839|140
1731933900000|2024-11-18 12:45:00|5842.7|5840.9|5840.4|5838.6|5843.3|5841.5|5840.4|5838.3|146
1731934200000|2024-11-18 12:50:00|5840.2|5838.4|5840|5838.2|5840.7|5838.9|5838.5|5836.7|176
1731934500000|2024-11-18 12:55:00|5839.9|5838.1|5839.9|5838.1|5841.5|5839.7|5839.3|5837.5|167
1731934800000|2024-11-18 13:00:00|5840|5838.2|5838.5|5836.7|5840.4|5838.6|5838.5|5836.7|205
1731935100000|2024-11-18 13:05:00|5838.6|5836.8|5843.2|5841.4|5843.5|5841.7|5838.1|5836.3|218
1731935400000|2024-11-18 13:10:00|5843.3|5841.5|5842.6|5840.8|5844.8|5843|5842|5840.2|173
1731935700000|2024-11-18 13:15:00|5842.7|5840.9|5840.4|5838.6|5843.5|5841.7|5840.1|5838.3|158
1731936000000|2024-11-18 13:20:00|5840.3|5838.5|5840.7|5838.9|5841.2|5839.4|5838.3|5836.5|229
1731936300000|2024-11-18 13:25:00|5840.8|5839|5844.4|5842.6|5845.3|5843.5|5840.8|5839|235
1731936600000|2024-11-18 13:30:00|5844.2|5842.4|5848|5845|5848.5|5845.8|5843.6|5841.8|217
1731936900000|2024-11-18 13:35:00|5848.1|5845.1|5846|5844.2|5848.7|5845.8|5845.3|5842.8|213
1731937200000|2024-11-18 13:40:00|5846.1|5844.3|5849.4|5847.6|5850.2|5848.3|5845.7|5843.9|240
1731937500000|2024-11-18 13:45:00|5849.5|5847.7|5850|5848.2|5850.5|5848.7|5848.8|5846.6|179
1731937800000|2024-11-18 13:50:00|5850.1|5848.3|5850.7|5848.9|5851.2|5849.4|5849.7|5847.9|140
1731938100000|2024-11-18 13:55:00|5851.3|5849.5|5851|5849.2|5851.4|5849.6|5849.4|5847.6|201
1731938400000|2024-11-18 14:00:00|5851.1|5849.3|5854.5|5851.5|5855.1|5852.1|5850.9|5849.1|196
1731938700000|2024-11-18 14:05:00|5854.2|5851.2|5852.6|5850.8|5854.2|5851.7|5851.2|5849.4|212
1731939000000|2024-11-18 14:10:00|5852.8|5851|5852.1|5850.3|5852.9|5851.1|5849.1|5847.3|229
1731939300000|2024-11-18 14:15:00|5851.9|5850.1|5852.5|5850.7|5854|5852.2|5851.1|5849.1|225
1731939600000|2024-11-18 14:20:00|5852.4|5850.6|5852.7|5850.9|5854.9|5852.8|5851.9|5849.7|202
1731939900000|2024-11-18 14:25:00|5852.8|5851|5852.1|5850.3|5853.5|5851.7|5851.7|5849.9|205
1731940200000|2024-11-18 14:30:00|5852|5850.2|5854.6|5852.8|5854.9|5853.1|5851|5849.2|266
1731940500000|2024-11-18 14:35:00|5854.5|5852.7|5858.3|5856.5|5858.3|5856.5|5854.5|5852.7|235
1731940800000|2024-11-18 14:40:00|5858.4|5856.6|5856.8|5855|5859.6|5857.8|5856.4|5854.6|323
1731941100000|2024-11-18 14:45:00|5856.7|5854.9|5857.9|5856.1|5859.4|5857.6|5855.9|5854.1|260
1731941400000|2024-11-18 14:50:00|5857.8|5856|5855.4|5853.6|5857.8|5856|5854.5|5852.7|248
1731941700000|2024-11-18 14:55:00|5855.5|5853.7|5858.2|5856.4|5858.5|5856.7|5855.4|5853.6|265
1731942000000|2024-11-18 15:00:00|5858.3|5856.5|5861.6|5858.6|5861.7|5859.4|5858.3|5856.5|243
1731942300000|2024-11-18 15:05:00|5861.7|5858.7|5861.8|5860|5863|5861.2|5861.1|5858.7|250
1731942600000|2024-11-18 15:10:00|5861.5|5859.7|5861.2|5859.4|5862|5860.2|5859.4|5857.6|220
1731942900000|2024-11-18 15:15:00|5861.1|5859.3|5861.3|5859.5|5863.4|5861.6|5860.7|5858.9|218
1731943200000|2024-11-18 15:20:00|5861.4|5859.6|5859.6|5856.6|5861.5|5859.7|5858.7|5856.1|143
1731943500000|2024-11-18 15:25:00|5859.7|5856.7|5860.9|5859.1|5861.6|5859.8|5859.3|5856.7|199
1731943800000|2024-11-18 15:30:00|5860.8|5859|5864.6|5862.8|5864.6|5862.8|5860.4|5858|303
1731944100000|2024-11-18 15:35:00|5864.5|5862.7|5863.5|5861.7|5864.9|5863.1|5861.8|5860|281
1731944400000|2024-11-18 15:40:00|5863.4|5861.6|5864.5|5862.7|5866.1|5864.3|5862.1|5860.3|274
1731944700000|2024-11-18 15:45:00|5864.3|5862.5|5866.1|5864.3|5866.4|5864.6|5863.7|5861.9|356
1731945000000|2024-11-18 15:50:00|5866|5864.2|5869.6|5867.8|5869.6|5867.8|5866|5864.2|354
1731945300000|2024-11-18 15:55:00|5869.7|5867.9|5867.2|5865.4|5870.1|5868.3|5866.8|5865|305
1731945600000|2024-11-18 16:00:00|5867.1|5865.3|5868.9|5867.1|5869.5|5867.7|5866.7|5864.9|283
1731945900000|2024-11-18 16:05:00|5868.8|5867|5871.5|5869.7|5872.1|5870.3|5868.1|5866.3|251
1731946200000|2024-11-18 16:10:00|5871.4|5869.6|5871.4|5869.6|5873.7|5871.9|5871.3|5869.5|260
1731946500000|2024-11-18 16:15:00|5871.3|5869.5|5875.5|5873.7|5876.3|5873.9|5871|5869.2|215
1731946800000|2024-11-18 16:20:00|5875.4|5873.6|5876|5874.2|5877.4|5874.6|5874.8|5872.9|255
1731947100000|2024-11-18 16:25:00|5876.2|5874.4|5872.1|5870.3|5876.3|5874.5|5871.4|5869.6|193
1731947400000|2024-11-18 16:30:00|5872.2|5870.4|5873.6|5871.8|5875.1|5873.3|5871.9|5870.1|270
1731947700000|2024-11-18 16:35:00|5873.7|5871.9|5876.5|5874.7|5876.6|5874.8|5873.3|5871.5|171
1731948000000|2024-11-18 16:40:00|5876.6|5874.8|5875.8|5874|5877.5|5875.7|5875.3|5873.5|194
1731948300000|2024-11-18 16:45:00|5875.7|5873.9|5877.7|5875.9|5878.8|5876.9|5874.5|5872.7|200
1731948600000|2024-11-18 16:50:00|5877.8|5876|5880.2|5877.2|5880.6|5877.6|5877.8|5875.5|242
1731948900000|2024-11-18 16:55:00|5879.5|5877.7|5881.9|5880.1|5882.5|5880.5|5878.6|5876.8|208
1731949200000|2024-11-18 17:00:00|5882|5880.2|5881.9|5880.1|5883.5|5881.7|5881.4|5879.6|236
1731949500000|2024-11-18 17:05:00|5881.8|5880|5883.4|5880.4|5883.7|5881.3|5880.7|5877.7|213
1731949800000|2024-11-18 17:10:00|5883.3|5880.3|5879.5|5877.7|5883.5|5880.5|5879.2|5877.4|205
1731950100000|2024-11-18 17:15:00|5879.6|5877.8|5880.2|5878.4|5880.2|5878.4|5878.5|5876.3|260
1731950400000|2024-11-18 17:20:00|5880.1|5878.3|5880.3|5878.5|5882.6|5880.8|5879.7|5877.9|204
1731950700000|2024-11-18 17:25:00|5880.4|5878.6|5880.7|5878.9|5882.1|5880.3|5880.1|5878.3|198
1731951000000|2024-11-18 17:30:00|5880.8|5879|5882.6|5880.8|5882.6|5880.8|5879.9|5878.1|140
1731951300000|2024-11-18 17:35:00|5882.5|5880.7|5884.2|5882.4|5884.6|5882.8|5882.2|5880.4|147
1731951600000|2024-11-18 17:40:00|5884.3|5882.5|5885.7|5883.9|5886.9|5885.1|5883.9|5882.1|163
1731951900000|2024-11-18 17:45:00|5885.6|5883.8|5887.1|5885.3|5887.1|5885.3|5885.2|5883.4|125
1731952200000|2024-11-18 17:50:00|5887.2|5885.4|5888.7|5886.9|5889.1|5887.3|5887.2|5885.4|96
1731952500000|2024-11-18 17:55:00|5888.8|5887|5888.6|5885.6|5889.7|5887.9|5888|5885.6|112
1731952800000|2024-11-18 18:00:00|5888.5|5885.5|5887.4|5885.6|5888.6|5886.6|5887|5885.2|119
1731953100000|2024-11-18 18:05:00|5887.3|5885.5|5887.3|5885.5|5887.6|5885.8|5886.6|5884.8|84
1731953400000|2024-11-18 18:10:00|5887.4|5885.6|5888|5886.2|5888.1|5886.3|5886.7|5884.9|96
1731953700000|2024-11-18 18:15:00|5888.1|5886.3|5888.4|5886.6|5888.6|5886.8|5887.3|5885.5|133
1731954000000|2024-11-18 18:20:00|5888.5|5886.7|5889.6|5887.8|5890.2|5888.4|5888.5|5886.7|148
1731954300000|2024-11-18 18:25:00|5889.7|5887.9|5892|5890.2|5892.3|5890.5|5888.9|5887.1|179
1731954600000|2024-11-18 18:30:00|5891.9|5890.1|5890.9|5887.9|5893.3|5890.3|5890|5887.7|189
1731954900000|2024-11-18 18:35:00|5891|5888|5890.1|5888.3|5892.7|5890.2|5889.5|5886.8|192
1731955200000|2024-11-18 18:40:00|5890|5888.2|5890.4|5887.4|5892.2|5890.1|5890|5887.4|117
1731955500000|2024-11-18 18:45:00|5890.5|5887.5|5890.4|5888.6|5892|5889.5|5889.9|5887.2|166
1731955800000|2024-11-18 18:50:00|5890.5|5888.7|5894.5|5891.5|5894.8|5891.8|5890.5|5888.7|143
1731956100000|2024-11-18 18:55:00|5894.4|5891.4|5895.1|5893.3|5896.1|5893.8|5894.2|5891.4|173
1731956400000|2024-11-18 19:00:00|5895.2|5893.4|5895.8|5892.8|5897|5894.7|5894|5891.5|120
1731956700000|2024-11-18 19:05:00|5895.2|5893.4|5899.5|5896.5|5899.6|5896.6|5894.4|5892.1|211
1731957000000|2024-11-18 19:10:00|5899.4|5896.4|5897|5895.2|5899.4|5896.4|5896.8|5894.2|144
1731957300000|2024-11-18 19:15:00|5896.9|5895.1|5894.6|5891.6|5897.6|5895.2|5893.4|5891.1|195
1731957600000|2024-11-18 19:20:00|5894.7|5891.7|5892.4|5890.6|5894.8|5891.8|5892.2|5890.4|149
1731957900000|2024-11-18 19:25:00|5892.3|5890.5|5893.3|5891.5|5893.7|5891.9|5892.2|5890.4|105
1731958200000|2024-11-18 19:30:00|5893.6|5891.8|5892.7|5890.9|5894.3|5892.5|5892.1|5890.3|149
1731958500000|2024-11-18 19:35:00|5892.8|5891|5891.1|5889.3|5893.2|5891.4|5890.5|5888.7|148
1731958800000|2024-11-18 19:40:00|5891|5889.2|5890.5|5888.7|5891.4|5889.6|5890.3|5888.5|147
1731959100000|2024-11-18 19:45:00|5890.6|5888.8|5891.4|5889.6|5891.8|5890|5889.6|5887.8|194
1731959400000|2024-11-18 19:50:00|5891.5|5889.7|5892|5890.2|5893.1|5891.3|5891.3|5889.5|157
1731959700000|2024-11-18 19:55:00|5891.7|5889.9|5890.7|5888.9|5892|5890.2|5890.6|5888.8|148
1731960000000|2024-11-18 20:00:00|5890.8|5889|5892|5890.2|5893.6|5891.8|5890.8|5889|115
1731960300000|2024-11-18 20:05:00|5892.1|5890.3|5890.6|5888.8|5892.4|5890.6|5890.6|5888.8|84
1731960600000|2024-11-18 20:10:00|5890.7|5888.9|5891.6|5889.8|5892.9|5891.1|5890.7|5888.9|128
1731960900000|2024-11-18 20:15:00|5891.5|5889.7|5892.5|5890.7|5892.5|5890.7|5891.1|5889.3|134
1731961200000|2024-11-18 20:20:00|5892.6|5890.8|5892.2|5890.4|5892.9|5891.1|5891.3|5889.5|111
1731961500000|2024-11-18 20:25:00|5892.1|5890.3|5892|5890.2|5893.2|5891.4|5891.9|5890.1|92
1731961800000|2024-11-18 20:30:00|5891.9|5890.1|5891.3|5888.3|5892.2|5890.4|5890.3|5888.1|103
1731962100000|2024-11-18 20:35:00|5891.2|5888.2|5890.7|5888.9|5891.9|5889.4|5890.4|5887.9|80
1731962400000|2024-11-18 20:40:00|5890.8|5889|5890.6|5888.8|5890.8|5889|5889.8|5888|84
1731962700000|2024-11-18 20:45:00|5890.5|5888.7|5891.5|5889.7|5892.3|5889.7|5890.5|5888.7|73
1731963000000|2024-11-18 20:50:00|5891.4|5889.6|5893.1|5891.3|5893.3|5891.3|5891|5889|117
1731963300000|2024-11-18 20:55:00|5893|5891.2|5895.7|5892.7|5895.8|5893.4|5892.9|5891.1|93
1731963600000|2024-11-18 21:00:00|5895.6|5892.6|5894.5|5892.7|5895.6|5893.3|5894|5892.1|97
1731963900000|2024-11-18 21:05:00|5894.6|5892.8|5894.7|5892.9|5895.3|5893.5|5894.6|5892.8|48
1731964200000|2024-11-18 21:10:00|5894.8|5893|5893.9|5892.1|5894.9|5893.1|5893.4|5891.6|89
1731964500000|2024-11-18 21:15:00|5893.8|5892|5893.8|5892|5894.2|5892.4|5893.5|5891.7|57
1731964800000|2024-11-18 21:20:00|5893.7|5891.9|5893.6|5891.8|5893.8|5892|5893|5891.2|19
1731965100000|2024-11-18 21:25:00|5893.5|5891.7|5892.6|5890.8|5893.7|5891.7|5892.2|5890.4|26
1731965400000|2024-11-18 21:30:00|5892.7|5890.9|5893.4|5891.6|5894|5891.7|5892.5|5890.2|141
1731965700000|2024-11-18 21:35:00|5894|5891|5894.2|5892.4|5895.3|5893.1|5893.4|5891|110
1731966000000|2024-11-18 21:40:00|5894.8|5891.8|5895.8|5892.8|5895.9|5892.9|5894.1|5891.7|73
1731966300000|2024-11-18 21:45:00|5895.9|5892.9|5895.8|5892.8|5896.1|5893.1|5895.6|5892.6|47
1731966600000|2024-11-18 21:50:00|5895.7|5892.7|5894.7|5891.7|5895.7|5892.7|5894.7|5891.7|59
1731966900000|2024-11-18 21:55:00|5895.6|5890.8|5895.7|5890.9|5896|5891.2|5895.1|5890.3|100
1731967200000|2024-11-18 22:00:00|5896.1|5890.3|5892.4|5886.6|5896.9|5891.1|5892|5886.4|29
1731967500000|2024-11-18 22:05:00|5892.5|5886.7|5896.2|5890.4|5896.3|5890.5|5892.5|5886.7|52
1731967800000|2024-11-18 22:10:00|5896.3|5890.5|5894.9|5889.1|5896.4|5890.6|5894.7|5888.9|40
1731968100000|2024-11-18 22:15:00|5895|5889.2|5893|5887.2|5895.4|5889.6|5892.9|5887.1|55
1731968400000|2024-11-18 22:20:00|5893.3|5887.5|5893|5887.2|5893.3|5887.5|5893|5887.2|8
1731968700000|2024-11-18 22:25:00|5893.1|5887.3|5895.3|5889.5|5895.4|5889.6|5893|5887.2|45
1731969000000|2024-11-18 22:30:00|5895.2|5889.4|5894.1|5888.3|5895.3|5889.5|5894.1|5888.3|76
1731969300000|2024-11-18 22:35:00|5894.2|5888.4|5894|5888.2|5894.3|5888.5|5893.8|5888|98
1731969600000|2024-11-18 22:40:00|5893.9|5888.1|5894.7|5888.9|5894.8|5889|5893.8|5888|70
1731969900000|2024-11-18 22:45:00|5894.8|5889|5895|5889.2|5895.5|5889.7|5894.7|5888.9|38
1731970200000|2024-11-18 22:50:00|5894.9|5889.1|5895.2|5889.4|5895.6|5889.8|5894.9|5889.1|43
1731970500000|2024-11-18 22:55:00|5895.1|5889.3|5894.1|5888.3|5895.2|5889.4|5893.8|5888|39
1731970800000|2024-11-18 23:00:00|5893.9|5888.2|5891.6|5886.8|5895.7|5890.3|5891.1|5886.3|69
1731971100000|2024-11-18 23:05:00|5890.7|5887.7|5890.3|5887.3|5891.3|5888.3|5889.4|5886.4|48
1731971400000|2024-11-18 23:10:00|5890.4|5887.4|5890.9|5887.9|5891.5|5888.5|5890.3|5887.3|36
1731971700000|2024-11-18 23:15:00|5891|5888|5890.9|5887.9|5891|5888|5890.5|5887.5|47
1731972000000|2024-11-18 23:20:00|5891|5888|5893.4|5890.4|5893.5|5890.5|5891|5888|50
1731972300000|2024-11-18 23:25:00|5893.5|5890.5|5893.2|5890.2|5893.5|5890.5|5893.2|5890.2|31
1731972600000|2024-11-18 23:30:00|5893.4|5890.4|5892.8|5889.8|5894.1|5891.1|5892.6|5889.6|47
1731972900000|2024-11-18 23:35:00|5892.7|5889.7|5892.7|5889.7|5892.9|5889.9|5892.3|5889.3|18
1731973200000|2024-11-18 23:40:00|5892.6|5889.6|5893.2|5890.2|5893.2|5890.2|5892|5889|44
1731973500000|2024-11-18 23:45:00|5893.6|5890.6|5893.8|5890.8|5894.2|5891.2|5893.5|5890.5|37
1731973800000|2024-11-18 23:50:00|5893.7|5890.7|5893|5890|5893.7|5890.7|5892.7|5889.7|27
1731974100000|2024-11-18 23:55:00|5892.9|5889.9|5891.7|5888.7|5893.3|5890.3|5891.7|5888.7|39
1731974400000|2024-11-19 00:00:00|5891.8|5888.8|5890.3|5887.3|5892.4|5889.4|5889.3|5886.3|132
1731974700000|2024-11-19 00:05:00|5890.4|5887.4|5887.8|5884.8|5890.8|5887.8|5887.3|5884.3|131
1731975000000|2024-11-19 00:10:00|5887.7|5884.7|5886.8|5883.8|5887.7|5884.7|5886.4|5883.4|80
1731975300000|2024-11-19 00:15:00|5886.9|5883.9|5888.1|5885.1|5888.2|5885.2|5886.2|5883.2|79
1731975600000|2024-11-19 00:20:00|5888.2|5885.2|5887.2|5884.2|5889.5|5886.5|5887.2|5884.2|58
1731975900000|2024-11-19 00:25:00|5887.3|5884.3|5887.1|5884.1|5888.2|5885.2|5886.7|5883.7|68
1731976200000|2024-11-19 00:30:00|5887.2|5884.2|5884.1|5881.1|5887.3|5884.3|5882.9|5879.9|158
1731976500000|2024-11-19 00:35:00|5884.2|5881.2|5883.8|5880.8|5884.7|5881.7|5882.6|5880.2|145
1731976800000|2024-11-19 00:40:00|5883.7|5880.7|5882.4|5879.4|5884.8|5881.8|5882.3|5879.3|94
1731977100000|2024-11-19 00:45:00|5882.5|5879.5|5883|5881.2|5883.8|5881.8|5881.9|5879|147
1731977400000|2024-11-19 00:50:00|5882.9|5881.1|5881|5878|5883.7|5881.1|5880|5877.6|310
1731977700000|2024-11-19 00:55:00|5880.2|5878.4|5882.3|5880.5|5882.4|5880.6|5879|5876.9|350
1731978000000|2024-11-19 01:00:00|5882.4|5880.6|5882.7|5880.9|5883.7|5881.4|5880.7|5877.7|266
1731978300000|2024-11-19 01:05:00|5882.6|5880.8|5884|5882.2|5884.7|5882.6|5882|5880|202
1731978600000|2024-11-19 01:10:00|5884.1|5882.3|5888.2|5885.2|5888.3|5885.9|5884|5882.2|182
1731978900000|2024-11-19 01:15:00|5888.1|5885.1|5886.9|5883.9|5888.6|5885.6|5884.7|5882.1|265
1731979200000|2024-11-19 01:20:00|5887|5884|5887.4|5885.6|5888.8|5886.3|5886.7|5883.9|162
1731979500000|2024-11-19 01:25:00|5887.6|5885.8|5887.3|5885.5|5888.8|5887|5885.8|5884|218
1731979800000|2024-11-19 01:30:00|5887.2|5885.4|5883.9|5882.1|5887.4|5885.6|5882.7|5880.4|246
1731980100000|2024-11-19 01:35:00|5883.8|5882|5885.3|5882.3|5885.3|5882.8|5881.8|5879.9|303
1731980400000|2024-11-19 01:40:00|5885.2|5882.2|5888.7|5885.7|5888.7|5885.7|5884.6|5882.1|346
1731980700000|2024-11-19 01:45:00|5888.6|5885.6|5888.9|5885.9|5889.7|5886.7|5887.3|5884.9|192
1731981000000|2024-11-19 01:50:00|5889|5886|5891.5|5889.7|5892.4|5890|5888.6|5885.6|216
1731981300000|2024-11-19 01:55:00|5891.4|5889.6|5892.6|5890.8|5894|5891.4|5891|5888.8|188
1731981600000|2024-11-19 02:00:00|5892.5|5890.7|5894.4|5892.6|5894.4|5892.6|5892.2|5890.4|169
1731981900000|2024-11-19 02:05:00|5894.5|5892.7|5894.8|5893|5896|5894.2|5894.4|5892.6|196
1731982200000|2024-11-19 02:10:00|5894.9|5893.1|5891|5889.2|5895.1|5893.3|5889.8|5888|234
1731982500000|2024-11-19 02:15:00|5891.1|5889.3|5889.6|5887.8|5891.2|5889.4|5888.7|5886.9|201
1731982800000|2024-11-19 02:20:00|5889.5|5887.7|5889.6|5887.8|5890.1|5888.3|5887.5|5885.3|198
1731983100000|2024-11-19 02:25:00|5889.7|5887.9|5889.1|5887.3|5890|5888.2|5888.4|5886.2|108
1731983400000|2024-11-19 02:30:00|5889.2|5887.4|5888.8|5885.8|5890.1|5887.8|5888.5|5885.5|158
1731983700000|2024-11-19 02:35:00|5888.9|5885.9|5889.1|5886.1|5890.6|5887.6|5888.2|5885.5|191
1731984000000|2024-11-19 02:40:00|5888.5|5886.7|5887|5885.2|5889.3|5886.7|5887|5885|96
1731984300000|2024-11-19 02:45:00|5886.9|5885.1|5888.4|5886.6|5888.9|5887.1|5886.9|5885.1|122
1731984600000|2024-11-19 02:50:00|5888.3|5886.5|5890.1|5887.1|5890.4|5887.4|5888.1|5885.5|110
1731984900000|2024-11-19 02:55:00|5890.2|5887.2|5888.5|5886.7|5890.2|5887.6|5887.8|5885.7|129
1731985200000|2024-11-19 03:00:00|5888.4|5886.6|5892|5890.2|5892.9|5891.1|5888.3|5886.5|183
1731985500000|2024-11-19 03:05:00|5892.1|5890.3|5890.1|5888.3|5892.9|5891.1|5890.1|5888.3|108
1731985800000|2024-11-19 03:10:00|5890|5888.2|5891.1|5889.3|5891.1|5889.3|5889.2|5887.4|132
1731986100000|2024-11-19 03:15:00|5891.2|5889.4|5896.6|5894.8|5897.7|5895.9|5891|5889.2|229
1731986400000|2024-11-19 03:20:00|5896.1|5894.3|5894.4|5892.6|5896.1|5894.3|5893.9|5892.1|149
1731986700000|2024-11-19 03:25:00|5894|5892.2|5894.5|5892.7|5895.5|5893.7|5893.1|5891.3|168
1731987000000|2024-11-19 03:30:00|5894.4|5892.6|5896|5894.2|5897.5|5895.1|5894|5891.6|220
1731987300000|2024-11-19 03:35:00|5895.9|5894.1|5894.9|5893.1|5896.5|5894.7|5894.8|5892|185
1731987600000|2024-11-19 03:40:00|5894.8|5893|5896.5|5894.7|5896.6|5894.8|5893.6|5891.2|133
1731987900000|2024-11-19 03:45:00|5896.4|5894.6|5896.4|5894.6|5897.7|5895.5|5896.2|5893.7|128
1731988200000|2024-11-19 03:50:00|5896.6|5894.8|5897.2|5895.4|5897.7|5895.7|5896.1|5893.8|137
1731988500000|2024-11-19 03:55:00|5897.3|5895.5|5899.3|5897.5|5899.6|5897.8|5896.8|5894.5|169
1731988800000|2024-11-19 04:00:00|5899.4|5897.6|5899.2|5897.4|5903|5900.6|5899.2|5897.2|180
1731989100000|2024-11-19 04:05:00|5899.1|5897.3|5899.3|5897.5|5901.4|5898.8|5898.8|5897|96
1731989400000|2024-11-19 04:10:00|5899.2|5897.4|5896.3|5894.5|5900.3|5897.8|5896.3|5894.5|102
1731989700000|2024-11-19 04:15:00|5896.4|5894.6|5895.2|5893.4|5896.7|5894.9|5894|5892.2|130
1731990000000|2024-11-19 04:20:00|5894.9|5893.1|5893.9|5892.1|5894.9|5893.1|5893|5891.2|98
1731990300000|2024-11-19 04:25:00|5893.8|5892|5893.9|5892.1|5894.6|5892.8|5893.5|5891.7|91
1731990600000|2024-11-19 04:30:00|5894|5892.2|5891.9|5890.1|5894.2|5892.4|5891.7|5889.9|71
1731990900000|2024-11-19 04:35:00|5892|5890.2|5892.5|5890.7|5892.6|5890.8|5891.6|5889.8|67
1731991200000|2024-11-19 04:40:00|5892.6|5890.8|5892.6|5890.8|5892.9|5891.1|5891.6|5889.8|82
1731991500000|2024-11-19 04:45:00|5892.7|5890.9|5892.6|5890.8|5893.1|5891.3|5891.9|5889.7|122
1731991800000|2024-11-19 04:50:00|5892.5|5890.7|5889.3|5887.5|5892.7|5890.9|5889.1|5887.3|141
1731992100000|2024-11-19 04:55:00|5889.2|5887.4|5888.2|5886.4|5890.1|5888.3|5887.9|5886.1|178
1731992400000|2024-11-19 05:00:00|5888.1|5886.3|5887.4|5885.6|5888.1|5886.3|5886.5|5884.7|185
1731992700000|2024-11-19 05:05:00|5887.3|5885.5|5888.1|5886.3|5889.2|5887.4|5887.3|5885.5|202
1731993000000|2024-11-19 05:10:00|5888.2|5886.4|5889.3|5887.5|5889.6|5887.8|5888|5886.2|114
1731993300000|2024-11-19 05:15:00|5889.2|5887.4|5888.6|5886.8|5890.6|5888.8|5888.5|5886.7|90
1731993600000|2024-11-19 05:20:00|5888.5|5886.7|5888.2|5886.4|5889.5|5887.7|5888.1|5886.1|147
1731993900000|2024-11-19 05:25:00|5888.3|5886.5|5888.1|5886.3|5888.6|5886.8|5887.4|5885.6|176
1731994200000|2024-11-19 05:30:00|5888.2|5886.4|5888|5886.2|5889.6|5887.8|5887.5|5885.7|166
1731994500000|2024-11-19 05:35:00|5888.1|5886.3|5887.3|5885.5|5888.1|5886.3|5886.1|5884.3|160
1731994800000|2024-11-19 05:40:00|5887.4|5885.6|5887.5|5885.7|5887.7|5885.9|5886.4|5884.4|138
1731995100000|2024-11-19 05:45:00|5887.6|5885.8|5887.6|5885.8|5889.1|5887|5887.4|5885.6|126
1731995400000|2024-11-19 05:50:00|5887.8|5886|5887.5|5885.7|5887.9|5886.1|5886.5|5884.7|211
1731995700000|2024-11-19 05:55:00|5887.4|5885.6|5889.6|5887.8|5890|5888.2|5887.3|5885.5|175
1731996000000|2024-11-19 06:00:00|5889.7|5887.9|5891.3|5889.5|5892|5890.2|5889.6|5887.8|179
1731996300000|2024-11-19 06:05:00|5891.2|5889.4|5890.2|5888.4|5891.6|5889.8|5890|5888.2|201
1731996600000|2024-11-19 06:10:00|5890.3|5888.5|5888.7|5886.9|5890.7|5888.9|5888.7|5886.9|156
1731996900000|2024-11-19 06:15:00|5888.8|5887|5891.1|5889.3|5891.1|5889.3|5888.7|5886.9|292
1731997200000|2024-11-19 06:20:00|5891|5889.2|5892.6|5890.8|5893.1|5891.3|5890.5|5888.7|223
1731997500000|2024-11-19 06:25:00|5892.5|5890.7|5892.8|5891|5893.2|5891.4|5892|5889.9|266
1731997800000|2024-11-19 06:30:00|5892.6|5890.8|5894.3|5892.5|5894.4|5892.6|5892.6|5890.7|141
1731998100000|2024-11-19 06:35:00|5894.4|5892.6|5895.4|5893.6|5895.4|5893.6|5893.5|5891.7|160
1731998400000|2024-11-19 06:40:00|5895.3|5893.5|5896.5|5894.7|5896.9|5894.9|5895.1|5893.3|128
1731998700000|2024-11-19 06:45:00|5896.4|5894.6|5896.5|5894.7|5897.6|5895|5895.2|5893.4|133
1731999000000|2024-11-19 06:50:00|5896.6|5894.8|5898.3|5896.5|5899|5897.2|5895.8|5894|155
1731999300000|2024-11-19 06:55:00|5898|5896.2|5896.8|5895|5898.6|5896.8|5896.7|5894.4|210
1731999600000|2024-11-19 07:00:00|5896.9|5895.1|5895.7|5893.9|5897.6|5895.8|5894.8|5893|214
1731999900000|2024-11-19 07:05:00|5895.6|5893.8|5892.2|5890.4|5895.8|5894|5892.2|5890.4|213
1732000200000|2024-11-19 07:10:00|5892.1|5890.3|5888.1|5886.3|5892.2|5890.4|5887.7|5885.9|238
1732000500000|2024-11-19 07:15:00|5888.2|5886.4|5892.6|5890.8|5892.6|5890.8|5888.2|5886.4|260
1732000800000|2024-11-19 07:20:00|5892.5|5890.7|5893.7|5891.9|5894.7|5892.9|5892.3|5890.5|156
1732001100000|2024-11-19 07:25:00|5893.8|5892|5893.5|5891.7|5895|5893.2|5893.2|5891.4|169
1732001400000|2024-11-19 07:30:00|5893.6|5891.8|5895.6|5893.8|5895.7|5893.9|5893.6|5891.8|205
1732001700000|2024-11-19 07:35:00|5895.7|5893.9|5896.9|5895.1|5897.6|5895.8|5894.5|5892.7|157
1732002000000|2024-11-19 07:40:00|5896.8|5895|5896.1|5894.3|5896.9|5895.1|5895.2|5893.4|130
1732002300000|2024-11-19 07:45:00|5896.2|5894.4|5895.5|5893.7|5896.8|5895|5895.3|5893.5|113
1732002600000|2024-11-19 07:50:00|5895.4|5893.6|5896.4|5894.6|5897.3|5895.5|5894.2|5892.4|216
1732002900000|2024-11-19 07:55:00|5896.5|5894.7|5895.1|5893.3|5896.7|5894.9|5895|5893.2|294
1732003200000|2024-11-19 08:00:00|5895.2|5893.4|5895|5893.2|5897.2|5895.4|5894.8|5893|342
1732003500000|2024-11-19 08:05:00|5894.9|5893.1|5894.2|5892.4|5896|5894.2|5893.4|5891.6|281
1732003800000|2024-11-19 08:10:00|5894.1|5892.3|5894.6|5892.8|5898.2|5896.4|5893.6|5891.8|287
1732004100000|2024-11-19 08:15:00|5894.7|5892.9|5897.8|5896|5898.8|5897|5894.6|5892.8|273
1732004400000|2024-11-19 08:20:00|5897.9|5896.1|5899.3|5897.5|5900.4|5898.6|5897.9|5895.7|319
1732004700000|2024-11-19 08:25:00|5899.1|5897.3|5898.8|5897|5899.6|5897.8|5897.6|5895.8|278
1732005000000|2024-11-19 08:30:00|5898.9|5897.1|5897.9|5896.1|5899|5897.2|5896.7|5894.9|333
1732005300000|2024-11-19 08:35:00|5897.8|5896|5891.7|5888.7|5898.3|5896.5|5891.6|5888.6|406
1732005600000|2024-11-19 08:40:00|5891.8|5888.8|5890|5887|5892.6|5889.6|5886.8|5883.8|462
1732005900000|2024-11-19 08:45:00|5890.1|5887.1|5889.8|5888|5893.9|5890.9|5888.6|5885.6|367
1732006200000|2024-11-19 08:50:00|5889.9|5888.1|5887.5|5885.7|5890.5|5888.3|5887|5885.2|321
1732006500000|2024-11-19 08:55:00|5887.7|5885.9|5888.1|5886.3|5888.6|5886.8|5885.8|5884|254
1732006800000|2024-11-19 09:00:00|5888|5886.2|5889|5887.2|5889.5|5887.7|5887.1|5885.3|206
1732007100000|2024-11-19 09:05:00|5889.1|5887.3|5886.8|5885|5889.1|5887.3|5886.2|5884.4|244
1732007400000|2024-11-19 09:10:00|5886.9|5885.1|5888.3|5886.5|5890.1|5887.6|5885.2|5883.4|232
1732007700000|2024-11-19 09:15:00|5888.2|5886.4|5882.2|5879.2|5888.8|5887|5881.7|5879.2|456
1732008000000|2024-11-19 09:20:00|5881.5|5879.7|5880.2|5877.2|5882.8|5879.9|5878|5875|538
1732008300000|2024-11-19 09:25:00|5879.9|5878.1|5880.5|5877.5|5881.9|5879.4|5877.7|5875|430
1732008600000|2024-11-19 09:30:00|5880.4|5877.4|5881|5878|5881.9|5878.9|5875.9|5872.9|391
1732008900000|2024-11-19 09:35:00|5881.1|5878.1|5885.4|5883.6|5887.8|5885.1|5880|5877|285
1732009200000|2024-11-19 09:40:00|5885.5|5883.7|5882.2|5879.2|5885.6|5883.8|5881.6|5879|348
1732009500000|2024-11-19 09:45:00|5882.4|5879.4|5878.8|5877|5882.4|5879.4|5877|5874|316
1732009800000|2024-11-19 09:50:00|5878.7|5876.9|5880.1|5878.3|5881.6|5879.6|5878|5875.8|350
1732010100000|2024-11-19 09:55:00|5880|5878.2|5879.9|5878.1|5881.5|5879.7|5879.3|5877.1|232
1732010400000|2024-11-19 10:00:00|5880.4|5877.4|5881.9|5880.1|5882.4|5880.6|5878.9|5877.1|256
1732010700000|2024-11-19 10:05:00|5882|5880.2|5885.6|5883.8|5886.2|5884.2|5881.9|5880.1|235
1732011000000|2024-11-19 10:10:00|5885.5|5883.7|5886.8|5885|5887.1|5885.3|5883.5|5881.7|247
1732011300000|2024-11-19 10:15:00|5886.5|5884.7|5883.9|5882.1|5887|5885.2|5883.8|5882|215
1732011600000|2024-11-19 10:20:00|5883.8|5882|5886.6|5884.8|5887.7|5885.5|5883.4|5881|211
1732011900000|2024-11-19 10:25:00|5886.7|5884.9|5886.6|5884.8|5888.5|5886.7|5886|5884.2|209
1732012200000|2024-11-19 10:30:00|5886.5|5884.7|5887.9|5886.1|5890|5888.2|5886|5884.2|216
1732012500000|2024-11-19 10:35:00|5888.1|5886.3|5891.4|5889.6|5891.7|5889.9|5888.1|5886.3|210
1732012800000|2024-11-19 10:40:00|5891.3|5889.5|5890|5888.2|5892.3|5890.5|5889.3|5887.5|213
1732013100000|2024-11-19 10:45:00|5889.9|5888.1|5888.5|5886.7|5890.4|5888.6|5887.9|5886|168
1732013400000|2024-11-19 10:50:00|5888.6|5886.8|5887.8|5886|5888.7|5886.9|5887.5|5885.7|159
1732013700000|2024-11-19 10:55:00|5887.7|5885.9|5887|5885.2|5888.1|5886.3|5885.1|5883.3|189
1732014000000|2024-11-19 11:00:00|5887.1|5885.3|5886.7|5884.9|5889.8|5888|5886.5|5884.7|194
1732014300000|2024-11-19 11:05:00|5886.6|5884.8|5888.3|5885.3|5888.3|5886.3|5886|5884.2|152
1732014600000|2024-11-19 11:10:00|5888|5885|5885.5|5883.7|5888|5885|5884.9|5882.3|210
1732014900000|2024-11-19 11:15:00|5885.3|5883.5|5883.6|5881.8|5886.8|5885|5883.2|5880.7|165
1732015200000|2024-11-19 11:20:00|5883.5|5881.7|5884.1|5882.3|5884.9|5883.1|5883.5|5880.9|146
1732015500000|2024-11-19 11:25:00|5884.2|5882.4|5885.3|5882.3|5886|5883.6|5883.4|5880.9|155
1732015800000|2024-11-19 11:30:00|5885.2|5882.2|5881.9|5880.1|5885.3|5883.3|5881.8|5880|169
1732016100000|2024-11-19 11:35:00|5881.8|5880|5882.7|5880.9|5883.4|5881.6|5881.5|5879.7|171
1732016400000|2024-11-19 11:40:00|5882.8|5881|5883.6|5881.8|5884.8|5883|5882.4|5880.6|154
1732016700000|2024-11-19 11:45:00|5883.5|5881.7|5883.5|5881.7|5884.8|5883|5883.4|5881.6|146
1732017000000|2024-11-19 11:50:00|5883.6|5881.8|5883|5881.2|5883.7|5881.9|5881.6|5879.8|141
1732017300000|2024-11-19 11:55:00|5883.1|5881.3|5882.6|5880.8|5884.6|5882.8|5881.1|5879.1|243
1732017600000|2024-11-19 12:00:00|5882.7|5880.9|5884.6|5882.8|5885.6|5883.8|5882.2|5880.4|229
1732017900000|2024-11-19 12:05:00|5884.7|5882.9|5884|5882.2|5885.1|5883.3|5883.7|5881.9|168
1732018200000|2024-11-19 12:10:00|5883.6|5881.8|5884.2|5882.4|5884.4|5882.6|5882.2|5880.4|194
1732018500000|2024-11-19 12:15:00|5884.1|5882.3|5883.1|5881.3|5885.8|5884|5882.5|5880.7|177
1732018800000|2024-11-19 12:20:00|5883|5881.2|5885.7|5882.7|5886.4|5883.8|5882.6|5880.2|157
1732019100000|2024-11-19 12:25:00|5885.6|5882.6|5887.7|5884.7|5888.6|5886.3|5885.2|5882.2|203
1732019400000|2024-11-19 12:30:00|5887.8|5884.8|5887|5884|5889.6|5886.6|5886.7|5883.7|156
1732019700000|2024-11-19 12:35:00|5887.1|5884.1|5886.9|5885.1|5888|5886.1|5886.5|5884|147
1732020000000|2024-11-19 12:40:00|5887|5885.2|5884.9|5883.1|5887.6|5885.8|5884.5|5882.7|151
1732020300000|2024-11-19 12:45:00|5884.8|5883|5887.4|5885.6|5887.6|5885.8|5884.1|5882.3|138
1732020600000|2024-11-19 12:50:00|5887.6|5885.8|5888.4|5886.6|5888.7|5886.9|5887.1|5885.3|150
1732020900000|2024-11-19 12:55:00|5888.3|5886.5|5891.8|5888.8|5891.8|5888.9|5888.1|5886.3|163
1732021200000|2024-11-19 13:00:00|5891.7|5888.7|5890.9|5889.1|5893.4|5891.6|5890.5|5888.7|202
1732021500000|2024-11-19 13:05:00|5891.2|5889.4|5893.8|5892|5893.9|5892.1|5890.9|5889.1|206
1732021800000|2024-11-19 13:10:00|5894|5892.2|5894.3|5892.5|5894.9|5893.1|5892.6|5890.8|219
1732022100000|2024-11-19 13:15:00|5894.4|5892.6|5896.4|5894.6|5897.8|5895.5|5893.1|5891.3|253
1732022400000|2024-11-19 13:20:00|5896.3|5894.5|5893.9|5892.1|5896.4|5894.6|5892.9|5891.1|241
1732022700000|2024-11-19 13:25:00|5893.8|5892|5895.1|5892.1|5896.2|5893.2|5893|5890.9|159
1732023000000|2024-11-19 13:30:00|5895|5892|5897.1|5895.3|5899.1|5897.3|5894|5892|363
1732023300000|2024-11-19 13:35:00|5897.5|5895.7|5903.9|5900.9|5904.9|5903.1|5897.2|5895.4|326
1732023600000|2024-11-19 13:40:00|5903.8|5900.8|5900.8|5899|5904.5|5902.4|5900|5897.2|445
1732023900000|2024-11-19 13:45:00|5900.9|5899.1|5896.6|5894.8|5902|5900.2|5895.5|5893.7|420
1732024200000|2024-11-19 13:50:00|5896.5|5894.7|5896.2|5893.2|5900.7|5898.5|5895.3|5892.3|428
1732024500000|2024-11-19 13:55:00|5896.3|5893.3|5896.2|5894.4|5897.6|5895.8|5895.4|5893.2|474
1732024800000|2024-11-19 14:00:00|5896|5894.2|5892.7|5890.9|5896.7|5894.9|5891.5|5889.7|407
1732025100000|2024-11-19 14:05:00|5892.6|5890.8|5894.9|5893.1|5897.1|5894.8|5890.8|5889|508
1732025400000|2024-11-19 14:10:00|5895|5893.2|5897.4|5894.4|5897.8|5895.2|5892.7|5889.7|437
1732025700000|2024-11-19 14:15:00|5897.3|5894.3|5897.1|5894.1|5898.9|5897|5896.1|5893.4|363
1732026000000|2024-11-19 14:20:00|5897.2|5894.2|5893.8|5892|5897.9|5896.1|5893.5|5891.7|345
1732026300000|2024-11-19 14:25:00|5894|5892.2|5897.6|5895.8|5898.2|5896.2|5892.8|5891|314
1732026600000|2024-11-19 14:30:00|5897.8|5896|5899.7|5897.9|5900.5|5898.7|5896.1|5894.3|422
1732026900000|2024-11-19 14:35:00|5899.6|5897.8|5899.6|5897.8|5899.8|5898|5896.7|5894.9|367
1732027200000|2024-11-19 14:40:00|5899.5|5897.7|5899.8|5898|5900.6|5898.8|5898|5896.2|354
1732027500000|2024-11-19 14:45:00|5900|5898.2|5899|5897.2|5901.6|5899.8|5898.3|5896.5|371
1732027800000|2024-11-19 14:50:00|5898.9|5897.1|5895.5|5893.7|5899|5897.2|5895|5893.2|428
1732028100000|2024-11-19 14:55:00|5895.6|5893.8|5895.4|5893.6|5896.2|5894.4|5892.7|5890.2|362
1732028400000|2024-11-19 15:00:00|5895.5|5893.7|5890.9|5889.1|5895.8|5894|5890.9|5889.1|429
1732028700000|2024-11-19 15:05:00|5891|5889.2|5892.3|5890.5|5893.6|5891.8|5890.5|5888.7|290
1732029000000|2024-11-19 15:10:00|5892.4|5890.6|5893.4|5891.6|5894.2|5892.4|5890.9|5889.1|306
1732029300000|2024-11-19 15:15:00|5893.8|5892|5890.1|5888.3|5894.5|5892.7|5888.8|5887|321
1732029600000|2024-11-19 15:20:00|5890|5888.2|5891.6|5889.8|5892.2|5890.4|5888.8|5887|237
1732029900000|2024-11-19 15:25:00|5891.5|5889.7|5895.2|5893.4|5895.6|5893.8|5891.2|5889.4|273
1732030200000|2024-11-19 15:30:00|5895.4|5893.6|5895.7|5893.9|5897.9|5896.1|5894.2|5892.4|370
1732030500000|2024-11-19 15:35:00|5895.8|5894|5899.2|5897.4|5899.5|5897.7|5895.5|5893.7|286
1732030800000|2024-11-19 15:40:00|5899.3|5897.5|5902.3|5900.5|5903.8|5902|5898.6|5896.8|348
1732031100000|2024-11-19 15:45:00|5902.2|5900.4|5901.8|5900|5903.8|5902|5901.2|5899.4|327
1732031400000|2024-11-19 15:50:00|5901.9|5900.1|5900.5|5898.7|5902.4|5900.6|5898.4|5896.6|337
1732031700000|2024-11-19 15:55:00|5900.4|5898.6|5902.6|5900.8|5902.8|5901|5899.8|5898|374
1732032000000|2024-11-19 16:00:00|5902.7|5900.9|5902.9|5901.1|5903|5901.2|5900.4|5898.6|351
1732032300000|2024-11-19 16:05:00|5902.8|5901|5906.4|5904.6|5907.5|5905.7|5902.4|5900.6|264
1732032600000|2024-11-19 16:10:00|5906.3|5904.5|5905.4|5903.6|5908.1|5906.3|5905.3|5903.5|235
1732032900000|2024-11-19 16:15:00|5905.5|5903.7|5906.7|5904.9|5908.7|5906.9|5905.5|5903.7|315
1732033200000|2024-11-19 16:20:00|5906.5|5904.7|5906.1|5904.3|5908.9|5907.1|5906.1|5904.3|281
1732033500000|2024-11-19 16:25:00|5906.2|5904.4|5905.8|5904|5906.5|5904.7|5904.8|5903|215
1732033800000|2024-11-19 16:30:00|5905.7|5903.9|5902|5900.2|5906|5904.2|5902|5900.2|191
1732034100000|2024-11-19 16:35:00|5901.9|5900.1|5903|5901.2|5903.7|5901.9|5900.8|5899|214
1732034400000|2024-11-19 16:40:00|5902.9|5901.1|5903.4|5901.6|5905.1|5903.3|5902.7|5900.9|160
1732034700000|2024-11-19 16:45:00|5903.5|5901.7|5903.9|5902.1|5904.4|5902.6|5902.2|5900.4|171
1732035000000|2024-11-19 16:50:00|5903.8|5902|5906.3|5904.5|5906.9|5905.1|5903.7|5901.9|195
1732035300000|2024-11-19 16:55:00|5906.2|5904.4|5906.5|5904.7|5907|5905.2|5904.7|5902.9|311
1732035600000|2024-11-19 17:00:00|5906.4|5904.6|5907.2|5905.4|5907.4|5905.6|5905.4|5903.6|238
1732035900000|2024-11-19 17:05:00|5907.1|5905.3|5909.1|5907.3|5909.2|5907.4|5907.1|5905.3|178
1732036200000|2024-11-19 17:10:00|5909|5907.2|5910.7|5908.9|5910.7|5908.9|5907.6|5905.8|168
1732036500000|2024-11-19 17:15:00|5911|5909.2|5913.3|5910.3|5913.7|5911|5909.9|5908.1|199
1732036800000|2024-11-19 17:20:00|5913.2|5910.2|5911|5909.2|5913.3|5910.9|5910.4|5908.2|219
1732037100000|2024-11-19 17:25:00|5911.1|5909.3|5910.3|5908.5|5911.1|5909.3|5909.2|5907.4|211
1732037400000|2024-11-19 17:30:00|5910.4|5908.6|5909.4|5907.6|5910.9|5909.1|5909.1|5907.3|174
1732037700000|2024-11-19 17:35:00|5909.2|5907.4|5908.4|5906.6|5909.4|5907.6|5907|5905|204
1732038000000|2024-11-19 17:40:00|5908.5|5906.7|5909|5906|5909.1|5907|5907.2|5905.1|167
1732038300000|2024-11-19 17:45:00|5908.9|5905.9|5907.3|5905.5|5909|5907.2|5907|5905.2|162
1732038600000|2024-11-19 17:50:00|5907.4|5905.6|5906.6|5904.8|5907.5|5905.7|5905.9|5904.1|107
1732038900000|2024-11-19 17:55:00|5906.5|5904.7|5903.8|5900.8|5906.5|5904.7|5903.1|5900.6|177
1732039200000|2024-11-19 18:00:00|5903.7|5900.7|5899|5897.2|5903.8|5900.9|5898.4|5896.6|203
1732039500000|2024-11-19 18:05:00|5898.9|5897.1|5899.6|5897.8|5900.5|5898.7|5898.5|5896.7|160
1732039800000|2024-11-19 18:10:00|5899.5|5897.7|5900.7|5898.9|5900.7|5898.9|5899.1|5897.3|116
1732040100000|2024-11-19 18:15:00|5900.6|5898.8|5900.9|5899.1|5901.9|5900.1|5900.6|5898.8|111
1732040400000|2024-11-19 18:20:00|5901|5899.2|5900.4|5898.6|5901.3|5899.5|5899.8|5898|125
1732040700000|2024-11-19 18:25:00|5900.3|5898.5|5901.4|5899.6|5902.1|5900.3|5899.4|5897.6|144
1732041000000|2024-11-19 18:30:00|5901.5|5899.7|5901.3|5899.5|5901.7|5899.9|5899.5|5897.7|131
1732041300000|2024-11-19 18:35:00|5901.4|5899.6|5904.6|5902.8|5905.1|5903.3|5901.3|5899.5|182
1732041600000|2024-11-19 18:40:00|5904.5|5902.7|5906|5904.2|5906.2|5904.4|5903.1|5901.3|124
1732041900000|2024-11-19 18:45:00|5906.1|5904.3|5907.4|5905.6|5908|5906.2|5905.6|5903.8|205
1732042200000|2024-11-19 18:50:00|5907.5|5905.7|5909|5907.2|5909.9|5908.1|5907|5905.2|159
1732042500000|2024-11-19 18:55:00|5909.1|5907.3|5910|5908.2|5910.8|5909|5908.5|5906.7|190
1732042800000|2024-11-19 19:00:00|5910.1|5908.3|5910.1|5908.3|5911.9|5910.1|5909.9|5908.1|125
1732043100000|2024-11-19 19:05:00|5910|5908.2|5910|5908.2|5910.7|5908.9|5908.5|5906.7|180
1732043400000|2024-11-19 19:10:00|5909.9|5908.1|5911.6|5909.8|5912.5|5910.7|5909.9|5908.1|249
1732043700000|2024-11-19 19:15:00|5911.5|5909.7|5909.4|5907.6|5912|5910.2|5909|5907.2|178
1732044000000|2024-11-19 19:20:00|5909.3|5907.5|5911.2|5909.4|5911.5|5909.7|5909|5907.2|192
1732044300000|2024-11-19 19:25:00|5911.1|5909.3|5909.8|5908|5911.3|5909.5|5909|5907.2|148
1732044600000|2024-11-19 19:30:00|5910|5908.2|5908.9|5907.1|5911.6|5909.8|5908.6|5906.8|206
1732044900000|2024-11-19 19:35:00|5908.5|5906.7|5908.4|5905.4|5910.4|5908.6|5908.4|5905.4|133
1732045200000|2024-11-19 19:40:00|5908.5|5905.5|5909|5906|5909.1|5906.1|5907.5|5904.5|179
1732045500000|2024-11-19 19:45:00|5909.1|5906.1|5910.6|5908.8|5910.8|5909|5908.9|5905.9|157
1732045800000|2024-11-19 19:50:00|5910.5|5908.7|5909.6|5907.8|5911.1|5909.3|5909.4|5907|174
1732046100000|2024-11-19 19:55:00|5909.7|5907.9|5911.9|5910.1|5912.9|5911.1|5909.3|5907.5|168
1732046400000|2024-11-19 20:00:00|5912|5910.2|5911.8|5910|5912.5|5910.7|5910.9|5909.1|135
1732046700000|2024-11-19 20:05:00|5911.9|5910.1|5911.5|5909.7|5912.1|5910.3|5911.4|5909.6|132
1732047000000|2024-11-19 20:10:00|5911.4|5909.6|5913|5911.2|5913.5|5911.7|5911.3|5909.5|103
1732047300000|2024-11-19 20:15:00|5913.1|5911.3|5912.1|5910.3|5913.5|5911.7|5911.4|5909.6|154
1732047600000|2024-11-19 20:20:00|5912|5910.2|5911.4|5909.6|5913.1|5911.3|5911.4|5909.6|107
1732047900000|2024-11-19 20:25:00|5911.5|5909.7|5911|5909.2|5912.1|5910.3|5910.8|5909|100
1732048200000|2024-11-19 20:30:00|5910.9|5909.1|5911.9|5910.1|5911.9|5910.1|5909.7|5907.9|158
1732048500000|2024-11-19 20:35:00|5912|5910.2|5912.1|5910.3|5912.8|5911|5911.8|5910|108
1732048800000|2024-11-19 20:40:00|5912|5910.2|5912.3|5910.5|5913.7|5911.9|5912|5910.2|93
1732049100000|2024-11-19 20:45:00|5912.4|5910.6|5913.8|5910.8|5914|5911.3|5911.9|5910.1|135
1732049400000|2024-11-19 20:50:00|5914|5911|5912.8|5911|5914.4|5911.8|5912.7|5910.3|99
1732049700000|2024-11-19 20:55:00|5912.9|5911.1|5911.2|5909.4|5913.6|5911.3|5911.2|5909.4|139
1732050000000|2024-11-19 21:00:00|5911.3|5909.5|5913.7|5910.7|5913.7|5910.7|5911.3|5908.7|89
1732050300000|2024-11-19 21:05:00|5913.6|5910.6|5914.1|5911.1|5914.4|5911.4|5913.2|5910.2|62
1732050600000|2024-11-19 21:10:00|5914|5911|5914|5911|5914.1|5911.1|5913.1|5910.1|57
1732050900000|2024-11-19 21:15:00|5914.1|5911.1|5912.6|5909.6|5914.1|5911.1|5912.4|5909.4|67
1732051200000|2024-11-19 21:20:00|5912.7|5909.7|5913.7|5910.7|5913.8|5910.8|5912.6|5909.6|35
1732051500000|2024-11-19 21:25:00|5913.6|5910.6|5914.5|5911.5|5914.6|5911.8|5913|5910.5|70
1732051800000|2024-11-19 21:30:00|5914.3|5911.3|5913.4|5911.6|5914.5|5911.7|5913.4|5910.8|52
1732052100000|2024-11-19 21:35:00|5913.3|5911.5|5913|5911.2|5913.8|5911.5|5912.7|5910.3|38
1732052400000|2024-11-19 21:40:00|5912.9|5911.1|5914.5|5911.5|5914.6|5912.1|5912.9|5910.6|50
1732052700000|2024-11-19 21:45:00|5914.4|5911.4|5914.2|5911.2|5914.7|5911.7|5914.1|5911.1|35
1732053000000|2024-11-19 21:50:00|5914.1|5911.1|5914.5|5911.5|5914.6|5911.8|5913.6|5911|45
1732053300000|2024-11-19 21:55:00|5915.4|5910.6|5914.5|5908.8|5915.6|5910.8|5914.3|5908.7|124
1732053600000|2024-11-19 22:00:00|5914.7|5908.9|5911.8|5906|5914.7|5908.9|5911.2|5905.4|25
1732053900000|2024-11-19 22:05:00|5912.2|5906.4|5911.5|5905.7|5913.1|5907.3|5911.5|5905.7|52
1732054200000|2024-11-19 22:10:00|5911.6|5905.8|5911.9|5906.1|5912.1|5906.3|5911.2|5905.4|72
1732054500000|2024-11-19 22:15:00|5911.8|5906|5912.3|5906.5|5912.6|5906.8|5911.8|5906|124
1732054800000|2024-11-19 22:20:00|5912.6|5906.8|5912.7|5906.9|5913|5907.2|5912.1|5906.3|77
1732055100000|2024-11-19 22:25:00|5912.8|5907|5915.2|5909.4|5915.4|5909.6|5912.8|5907|67
1732055400000|2024-11-19 22:30:00|5915.3|5909.5|5915.8|5910.1|5916.2|5910.4|5915.3|5909.5|53
1732055700000|2024-11-19 22:35:00|5915.9|5910.2|5915.7|5910.2|5915.9|5910.3|5915.6|5910|51
1732056000000|2024-11-19 22:40:00|5915.6|5909.6|5913.7|5907.9|5915.6|5909.6|5913.6|5907.8|114
1732056300000|2024-11-19 22:45:00|5913.8|5908|5914.2|5908.4|5914.4|5908.6|5913.6|5907.8|72
1732056600000|2024-11-19 22:50:00|5914.1|5908.3|5914.6|5908.8|5914.8|5909|5914.1|5908.3|23
1732056900000|2024-11-19 22:55:00|5914.7|5908.9|5916.1|5910.3|5916.1|5910.3|5914.6|5908.8|25
1732057200000|2024-11-19 23:00:00|5915.9|5910.4|5917.7|5912.9|5917.8|5913|5915.1|5909.9|89
1732057500000|2024-11-19 23:05:00|5916.8|5913.8|5916.7|5913.7|5917.6|5914.6|5916.1|5913.1|31
1732057800000|2024-11-19 23:10:00|5916.8|5913.8|5917|5914|5917.7|5914.7|5916|5913|57
1732058100000|2024-11-19 23:15:00|5917.1|5914.1|5916.6|5913.6|5917.3|5914.3|5916.6|5913.6|43
1732058400000|2024-11-19 23:20:00|5916.4|5913.4|5917|5914|5917|5914|5916.2|5913.2|51
1732058700000|2024-11-19 23:25:00|5917.1|5914.1|5918.2|5915.2|5918.7|5915.7|5917.1|5914.1|31
1732059000000|2024-11-19 23:30:00|5918.1|5915.1|5918.9|5915.9|5919.3|5916.6|5917.9|5914.9|56
1732059300000|2024-11-19 23:35:00|5919|5916|5919.7|5916.7|5920.5|5917.5|5918.5|5916|83
1732059600000|2024-11-19 23:40:00|5919.6|5916.6|5919.9|5916.9|5920.2|5917.2|5919.3|5916.3|66
1732059900000|2024-11-19 23:45:00|5919.8|5916.8|5921.1|5918.1|5921.6|5918.6|5919.4|5916.4|50
1732060200000|2024-11-19 23:50:00|5921|5918|5919.7|5916.7|5921|5918|5918.8|5915.8|71
1732060500000|2024-11-19 23:55:00|5919.6|5916.6|5920.5|5917.5|5920.6|5917.6|5918.9|5915.9|56
1732060800000|2024-11-20 00:00:00|5920.6|5917.6|5922.4|5919.4|5923.7|5921.3|5920.4|5917.4|145
1732061100000|2024-11-20 00:05:00|5922.6|5919.6|5922.3|5919.3|5923.7|5920.7|5921.6|5918.6|136
1732061400000|2024-11-20 00:10:00|5922.2|5919.2|5920.2|5917.2|5922.9|5919.9|5920.1|5917.1|134
1732061700000|2024-11-20 00:15:00|5920|5917|5920.6|5917.6|5921.1|5918.1|5919.6|5916.6|138
1732062000000|2024-11-20 00:20:00|5920.5|5917.5|5923|5920|5923.1|5920.1|5920.4|5917.4|98
1732062300000|2024-11-20 00:25:00|5922.9|5919.9|5920.9|5917.9|5923.5|5920.5|5920.1|5917.1|81
1732062600000|2024-11-20 00:30:00|5920.7|5917.7|5920.5|5917.5|5920.8|5917.8|5919.6|5916.6|108
1732062900000|2024-11-20 00:35:00|5920.4|5917.4|5921.1|5918.1|5921.5|5918.5|5919.7|5916.7|50
1732063200000|2024-11-20 00:40:00|5921.2|5918.2|5920.4|5917.4|5921.2|5918.2|5919.7|5916.7|94
1732063500000|2024-11-20 00:45:00|5920.5|5917.5|5918.9|5915.9|5920.5|5917.5|5918.8|5915.8|67
1732063800000|2024-11-20 00:50:00|5918.8|5915.8|5919|5916|5919|5916|5917.9|5914.9|114
1732064100000|2024-11-20 00:55:00|5919.1|5916.1|5916.5|5913.5|5919.2|5916.2|5916|5913|169
1732064400000|2024-11-20 01:00:00|5916.4|5913.4|5916.5|5913.5|5918.5|5915.5|5915.8|5912.8|217
1732064700000|2024-11-20 01:05:00|5916.6|5913.6|5915|5912|5916.7|5913.7|5914.1|5911.1|110
1732065000000|2024-11-20 01:10:00|5915.1|5912.1|5911.6|5908.6|5915.7|5912.7|5911.1|5908.1|172
1732065300000|2024-11-20 01:15:00|5911.5|5908.5|5911.8|5908.8|5913.7|5910.7|5910.7|5907.7|128
1732065600000|2024-11-20 01:20:00|5911.7|5908.7|5912.6|5909.6|5912.9|5910.5|5910.5|5907.5|116
1732065900000|2024-11-20 01:25:00|5912.5|5909.5|5909.5|5907.7|5912.5|5910.1|5909.5|5907.7|151
1732066200000|2024-11-20 01:30:00|5909.6|5907.8|5910.5|5908.7|5911.2|5909.2|5908.4|5906.5|216
1732066500000|2024-11-20 01:35:00|5910.4|5908.6|5911.8|5910|5913.4|5911.3|5909.2|5907.4|297
1732066800000|2024-11-20 01:40:00|5912|5910.2|5912.5|5910.7|5913|5911.2|5911.1|5909.3|223
1732067100000|2024-11-20 01:45:00|5912.4|5910.6|5912.1|5910.3|5913.4|5911.6|5911.8|5910|248
1732067400000|2024-11-20 01:50:00|5912|5910.2|5912.2|5910.4|5913|5911.2|5910.9|5909.1|205
1732067700000|2024-11-20 01:55:00|5912.3|5910.5|5915.9|5912.9|5916|5913|5911.4|5909.4|189
1732068000000|2024-11-20 02:00:00|5916|5913|5913.8|5912|5916.9|5913.9|5913.7|5911.5|135
1732068300000|2024-11-20 02:05:00|5913.9|5912.1|5913.9|5912.1|5915.3|5913.5|5913.4|5911.6|139
1732068600000|2024-11-20 02:10:00|5914|5912.2|5915|5913.2|5915.9|5914.1|5914|5912.2|214
1732068900000|2024-11-20 02:15:00|5914.9|5913.1|5915.9|5914.1|5916|5914.2|5914.2|5912.4|153
1732069200000|2024-11-20 02:20:00|5915.8|5914|5915.5|5913.7|5916.1|5914.3|5913|5911.2|146
1732069500000|2024-11-20 02:25:00|5915.4|5913.6|5915.6|5913.8|5915.8|5914|5914.5|5912.7|144
1732069800000|2024-11-20 02:30:00|5915.7|5913.9|5913.7|5911.9|5916.3|5914.5|5913.4|5911.6|140
1732070100000|2024-11-20 02:35:00|5913.6|5911.8|5912|5910.2|5914.7|5912.9|5911.9|5910.1|122
1732070400000|2024-11-20 02:40:00|5912.1|5910.3|5911.4|5909.6|5912.1|5910.3|5911.3|5909.5|63
1732070700000|2024-11-20 02:45:00|5911.5|5909.7|5913.7|5911.9|5913.7|5911.9|5911.4|5909.6|89
1732071000000|2024-11-20 02:50:00|5913.6|5911.8|5912|5910.2|5913.7|5911.9|5911.9|5910.1|81
1732071300000|2024-11-20 02:55:00|5912.1|5910.3|5912.1|5910.3|5913.6|5911.8|5911.9|5909.8|99
1732071600000|2024-11-20 03:00:00|5912.2|5910.4|5911.2|5909.4|5912.6|5910.8|5910.9|5908.6|128
1732071900000|2024-11-20 03:05:00|5911.3|5909.5|5914.7|5912.9|5915.5|5913.1|5911.3|5908.8|125
1732072200000|2024-11-20 03:10:00|5914.6|5912.8|5913.5|5911.7|5915.3|5913.5|5913.5|5911.7|75
1732072500000|2024-11-20 03:15:00|5913.6|5911.8|5912.7|5910.9|5913.6|5911.8|5912.5|5910.7|86
1732072800000|2024-11-20 03:20:00|5912.8|5911|5911|5909.2|5912.8|5911|5910.9|5909.1|117
1732073100000|2024-11-20 03:25:00|5911.1|5909.3|5909.2|5907.4|5911.1|5909.3|5908.5|5906.7|161
1732073400000|2024-11-20 03:30:00|5909.3|5907.5|5908.5|5906.7|5909.4|5907.6|5906.9|5905.1|137
1732073700000|2024-11-20 03:35:00|5908.4|5906.6|5907|5905.2|5909|5907.2|5906.5|5904.7|91
1732074000000|2024-11-20 03:40:00|5906.7|5904.9|5908|5906.2|5908|5906.2|5905.6|5903.8|145
1732074300000|2024-11-20 03:45:00|5907.9|5906.1|5906.5|5904.7|5908.4|5906.6|5906.5|5904.3|97
1732074600000|2024-11-20 03:50:00|5906.4|5904.6|5904.6|5902.8|5906.4|5904.6|5904.1|5902.3|64
1732074900000|2024-11-20 03:55:00|5904.5|5902.7|5906.9|5905.1|5907.3|5905.5|5904.4|5902.6|113
1732075200000|2024-11-20 04:00:00|5907|5905.2|5905.8|5904|5907.1|5905.3|5905.4|5903.6|112
1732075500000|2024-11-20 04:05:00|5905.7|5903.9|5907.4|5905.6|5907.5|5905.7|5905.4|5903.3|83
1732075800000|2024-11-20 04:10:00|5907.5|5905.7|5908.5|5905.5|5909.1|5906.9|5907.4|5905.5|93
1732076100000|2024-11-20 04:15:00|5907.8|5906|5907.4|5905.6|5908.8|5906.5|5907.4|5904.8|209
1732076400000|2024-11-20 04:20:00|5907.3|5905.5|5907.5|5905.7|5907.8|5906|5906.5|5904.7|93
1732076700000|2024-11-20 04:25:00|5907.6|5905.8|5906.6|5904.8|5907.7|5905.9|5906.3|5904.5|125
1732077000000|2024-11-20 04:30:00|5906.5|5904.7|5906.4|5904.6|5907.1|5905.3|5906.3|5904.5|99
1732077300000|2024-11-20 04:35:00|5906.3|5904.5|5908.2|5906.4|5908.2|5906.4|5906.3|5904.5|110
1732077600000|2024-11-20 04:40:00|5908.3|5906.5|5908.4|5906.6|5909|5906.9|5908|5906|137
1732077900000|2024-11-20 04:45:00|5908.3|5906.5|5909.2|5907.4|5910.7|5908.9|5908.3|5906.5|64
1732078200000|2024-11-20 04:50:00|5909.1|5907.3|5909.8|5908|5909.8|5908|5908.8|5907|54
1732078500000|2024-11-20 04:55:00|5910.3|5907.3|5909.5|5907.7|5911.1|5908.4|5908.8|5907|135
1732078800000|2024-11-20 05:00:00|5909.4|5907.6|5907.5|5905.7|5909.6|5907.8|5907.1|5905.3|144
1732079100000|2024-11-20 05:05:00|5907.6|5905.8|5908.3|5906.5|5908.3|5906.5|5907.4|5905.6|117
1732079400000|2024-11-20 05:10:00|5908.4|5906.6|5910.1|5908.3|5910.8|5909|5908.4|5906.6|145
1732079700000|2024-11-20 05:15:00|5910|5908.2|5909.5|5907.7|5911.6|5909.5|5909.4|5907.6|130
1732080000000|2024-11-20 05:20:00|5909.4|5907.6|5908.5|5906.7|5909.7|5907.9|5908.4|5906.6|70
1732080300000|2024-11-20 05:25:00|5908.6|5906.8|5907.3|5905.5|5908.6|5906.8|5907.3|5905.1|103
1732080600000|2024-11-20 05:30:00|5907.1|5905.3|5905.5|5903.7|5907.1|5905.3|5905.4|5903.6|163
1732080900000|2024-11-20 05:35:00|5905.4|5903.6|5905.9|5904.1|5906.7|5904.9|5905.4|5903.6|117
1732081200000|2024-11-20 05:40:00|5906|5904.2|5905.9|5904.1|5906.7|5904.9|5905.8|5904|124
1732081500000|2024-11-20 05:45:00|5905.8|5904|5905.3|5903.5|5906.6|5904.8|5904.9|5903.1|127
1732081800000|2024-11-20 05:50:00|5905.1|5903.3|5904.2|5902.4|5905.3|5903.5|5904|5902.2|109
1732082100000|2024-11-20 05:55:00|5904.1|5902.3|5904.5|5902.7|5906|5904.2|5904|5902.2|115
1732082400000|2024-11-20 06:00:00|5904.4|5902.6|5905|5903.2|5905.5|5903.7|5903|5901.2|121
1732082700000|2024-11-20 06:05:00|5905.1|5903.3|5902.9|5901.1|5906|5904.2|5902.9|5901.1|107
1732083000000|2024-11-20 06:10:00|5903|5901.2|5903.1|5901.3|5903.9|5902.1|5902.7|5900.9|84
1732083300000|2024-11-20 06:15:00|5903|5901.2|5903.9|5902.1|5904.7|5902.9|5903|5901.2|143
1732083600000|2024-11-20 06:20:00|5903.8|5902|5904.2|5902.4|5904.3|5902.5|5903.4|5901.6|117
1732083900000|2024-11-20 06:25:00|5904.3|5902.5|5904.9|5903.1|5905.7|5903.9|5903.4|5901.6|138
1732084200000|2024-11-20 06:30:00|5904.8|5903|5905|5903.2|5905.7|5903.9|5903.8|5902|121
1732084500000|2024-11-20 06:35:00|5904.9|5903.1|5906.4|5904.6|5906.7|5904.9|5904.5|5902.7|143
1732084800000|2024-11-20 06:40:00|5906.5|5904.7|5906.8|5905|5907.7|5905.9|5905.8|5904|153
1732085100000|2024-11-20 06:45:00|5906.9|5905.1|5903.6|5901.8|5906.9|5905.1|5903.5|5901.7|166
1732085400000|2024-11-20 06:50:00|5903.5|5901.7|5901.1|5899.3|5904.3|5902.5|5901.1|5899.2|229
1732085700000|2024-11-20 06:55:00|5901.2|5899.4|5900.9|5899.1|5902.4|5900.6|5900.4|5898.6|84
1732086000000|2024-11-20 07:00:00|5900.8|5899|5902.9|5901.1|5904.4|5902|5900.7|5897.7|329
1732086300000|2024-11-20 07:05:00|5903|5901.2|5902.8|5901|5904.5|5902.1|5901.3|5899.4|220
1732086600000|2024-11-20 07:10:00|5902.9|5901.1|5905|5903.2|5905.2|5903.4|5902.4|5900.6|210
1732086900000|2024-11-20 07:15:00|5905.1|5903.3|5903.9|5902.1|5905.6|5903.8|5903.5|5901.7|172
1732087200000|2024-11-20 07:20:00|5904|5902.2|5903.3|5901.5|5904.6|5902.8|5902.8|5901|215
1732087500000|2024-11-20 07:25:00|5903|5901.2|5901.6|5899.8|5903.5|5901.7|5901.1|5899.3|199
1732087800000|2024-11-20 07:30:00|5901.5|5899.7|5897.1|5895.3|5901.5|5899.7|5896.3|5894.5|209
1732088100000|2024-11-20 07:35:00|5897.2|5895.4|5895.5|5893.7|5898.2|5896.4|5895.3|5893.5|184
1732088400000|2024-11-20 07:40:00|5895.4|5893.6|5896.3|5894.5|5896.3|5894.5|5894.5|5892.7|148
1732088700000|2024-11-20 07:45:00|5896.4|5894.6|5896.9|5895.1|5897.8|5896|5896.2|5894.4|172
1732089000000|2024-11-20 07:50:00|5896.8|5895|5895.8|5894|5897.2|5895.4|5895.5|5893.7|119
1732089300000|2024-11-20 07:55:00|5895.9|5894.1|5894.3|5892.5|5896.6|5894.8|5893.7|5891.9|197
1732089600000|2024-11-20 08:00:00|5894.2|5892.4|5893.6|5891.8|5895.3|5893.5|5893.1|5891.3|206
1732089900000|2024-11-20 08:05:00|5893.7|5891.9|5894.1|5891.1|5896.3|5893.3|5892.7|5890.6|193
1732090200000|2024-11-20 08:10:00|5894|5891|5890.1|5888.3|5894|5891.9|5890|5888.2|188
1732090500000|2024-11-20 08:15:00|5890.2|5888.4|5892.1|5890.3|5893.8|5892|5890.2|5888.4|148
1732090800000|2024-11-20 08:20:00|5892|5890.2|5892.6|5890.8|5894|5892.2|5892|5890.2|119
1732091100000|2024-11-20 08:25:00|5892.5|5890.7|5893|5891.2|5893.2|5891.4|5891.4|5889.6|132
1732091400000|2024-11-20 08:30:00|5892.9|5891.1|5893.5|5891.7|5893.7|5891.9|5892.2|5890.4|126
1732091700000|2024-11-20 08:35:00|5893.4|5891.6|5891.9|5890.1|5895.6|5892.6|5891.9|5890.1|110
1732092000000|2024-11-20 08:40:00|5892|5890.2|5891.9|5888.9|5893.7|5890.7|5891.3|5888.6|128
1732092300000|2024-11-20 08:45:00|5892|5889|5891.4|5889.6|5893|5890.4|5890.7|5888.9|130
1732092600000|2024-11-20 08:50:00|5891.3|5889.5|5888.9|5887.1|5892|5890.2|5888.5|5886.7|180
1732092900000|2024-11-20 08:55:00|5889|5887.2|5887.8|5886|5890.4|5888.6|5887.3|5885.5|209
1732093200000|2024-11-20 09:00:00|5887.9|5886.1|5887.1|5885.3|5888.5|5886.7|5885.8|5884|212
1732093500000|2024-11-20 09:05:00|5886.9|5885.1|5886.9|5885.1|5888.5|5886.7|5886.5|5884.7|176
1732093800000|2024-11-20 09:10:00|5887|5885.2|5891.9|5890.1|5892.6|5890.8|5886.9|5885.1|135
1732094100000|2024-11-20 09:15:00|5891.7|5889.9|5889.7|5887.9|5891.7|5889.9|5888.5|5886.7|221
1732094400000|2024-11-20 09:20:00|5889.9|5888.1|5888.6|5886.8|5890.1|5888.3|5888.4|5886.6|189
1732094700000|2024-11-20 09:25:00|5888.5|5886.7|5887.4|5885.6|5889.5|5887.7|5887.3|5885.5|162
1732095000000|2024-11-20 09:30:00|5887.3|5885.5|5883.5|5881.7|5887.4|5885.6|5883.4|5881.6|176
1732095300000|2024-11-20 09:35:00|5883.6|5881.8|5889.5|5887.7|5890|5888.2|5883.6|5881.8|201
1732095600000|2024-11-20 09:40:00|5889.6|5887.8|5888.8|5887|5889.9|5888.1|5888.3|5886.5|124
1732095900000|2024-11-20 09:45:00|5888.7|5886.9|5890.1|5888.3|5891.1|5889.3|5887.9|5886.1|131
1732096200000|2024-11-20 09:50:00|5890|5888.2|5887.6|5885.8|5890.6|5888.8|5887.6|5885.8|212
1732096500000|2024-11-20 09:55:00|5887.7|5885.9|5886.4|5884.6|5888.2|5886.4|5886.3|5884.5|182
1732096800000|2024-11-20 10:00:00|5886.6|5884.8|5887.3|5885.5|5888.3|5886.5|5885.9|5884.1|164
1732097100000|2024-11-20 10:05:00|5887.4|5885.6|5888.4|5886.6|5889.3|5887.5|5886.6|5884.8|137
1732097400000|2024-11-20 10:10:00|5888.5|5886.7|5889|5887.2|5889.3|5887.5|5887.4|5885.6|166
1732097700000|2024-11-20 10:15:00|5888.9|5887.1|5886.9|5885.1|5889.1|5887.3|5886.8|5885|140
1732098000000|2024-11-20 10:20:00|5886.8|5885|5886.9|5885.1|5887.4|5885.6|5885.9|5884.1|159
1732098300000|2024-11-20 10:25:00|5887|5885.2|5886.1|5884.3|5888.9|5887.1|5886|5884.2|132
1732098600000|2024-11-20 10:30:00|5886|5884.2|5884.1|5882.3|5887.8|5885.3|5884.1|5882.3|115
1732098900000|2024-11-20 10:35:00|5884.2|5882.4|5883.9|5882.1|5884.3|5882.5|5882.1|5880.3|109
1732099200000|2024-11-20 10:40:00|5884|5882.2|5883.1|5881.3|5884|5882.2|5882.3|5880.5|125
1732099500000|2024-11-20 10:45:00|5883|5881.2|5879.4|5877.6|5883.2|5881.4|5879.2|5877.4|120
1732099800000|2024-11-20 10:50:00|5879.3|5877.5|5880.3|5878.5|5881.1|5879.3|5878|5876.2|138
1732100100000|2024-11-20 10:55:00|5880.4|5878.6|5880.1|5878.3|5882.1|5880.3|5879.9|5878.1|168
1732100400000|2024-11-20 11:00:00|5880|5878.2|5878.2|5876.4|5880|5878.2|5877.6|5875.8|166
1732100700000|2024-11-20 11:05:00|5878.1|5876.3|5879.6|5877.8|5879.6|5877.8|5876.9|5875.1|149
1732101000000|2024-11-20 11:10:00|5879.7|5877.9|5876.5|5874.7|5879.7|5877.9|5876.4|5874.6|170
1732101300000|2024-11-20 11:15:00|5876.4|5874.6|5876.5|5874.7|5876.7|5874.9|5874.7|5872.9|137
1732101600000|2024-11-20 11:20:00|5876.6|5874.8|5878.1|5876.3|5878.2|5876.4|5874.5|5872.7|114
1732101900000|2024-11-20 11:25:00|5878.2|5876.4|5878.8|5877|5879.6|5877.8|5878|5876.2|122
1732102200000|2024-11-20 11:30:00|5878.9|5877.1|5879.9|5878.1|5880.9|5879.1|5878.2|5876.4|194
1732102500000|2024-11-20 11:35:00|5880|5878.2|5879.6|5877.8|5881|5879.2|5879.2|5877.4|116
1732102800000|2024-11-20 11:40:00|5879.7|5877.9|5879.5|5876.5|5882|5879.3|5878.3|5876.5|172
1732103100000|2024-11-20 11:45:00|5879.3|5876.3|5879.4|5877.6|5880.2|5877.7|5877.9|5875.8|136
1732103400000|2024-11-20 11:50:00|5879.6|5877.8|5879.4|5877.6|5880|5878.2|5878.5|5875.8|138
1732103700000|2024-11-20 11:55:00|5879.5|5877.7|5879.2|5877.4|5880.1|5878.2|5878.8|5876.5|123
1732104000000|2024-11-20 12:00:00|5879.3|5877.5|5881.7|5879.9|5882.7|5880.9|5878.4|5876.6|164
1732104300000|2024-11-20 12:05:00|5881.6|5879.8|5878.2|5876.4|5881.9|5880.1|5877.9|5876.1|133
1732104600000|2024-11-20 12:10:00|5878.1|5876.3|5879.3|5877.5|5880.3|5878.5|5877.9|5876.1|152
1732104900000|2024-11-20 12:15:00|5879.2|5877.4|5879.3|5877.5|5881.4|5879.4|5878.5|5876.7|154
1732105200000|2024-11-20 12:20:00|5879.2|5877.4|5879.4|5877.6|5880.9|5879.1|5878.6|5876.8|176
1732105500000|2024-11-20 12:25:00|5879.5|5877.7|5882.6|5879.6|5883.2|5880.5|5879.2|5877.4|149
1732105800000|2024-11-20 12:30:00|5882.7|5879.7|5881.3|5879.5|5884.5|5881.5|5880.7|5878.8|153
1732106100000|2024-11-20 12:35:00|5881.8|5880|5881.6|5879.8|5883|5881.1|5881.4|5879.6|137
1732106400000|2024-11-20 12:40:00|5881.8|5880|5884.2|5882.4|5884.7|5882.9|5881.7|5879.8|160
1732106700000|2024-11-20 12:45:00|5884.3|5882.5|5885.2|5883.4|5886.1|5883.9|5884.2|5882.4|173
1732107000000|2024-11-20 12:50:00|5885.1|5883.3|5885.2|5883.4|5885.7|5883.9|5884.2|5882.4|179
1732107300000|2024-11-20 12:55:00|5885.3|5883.5|5883.2|5881.4|5885.7|5883.9|5882.9|5881.1|168
1732107600000|2024-11-20 13:00:00|5883.1|5881.3|5886|5884.2|5886|5884.2|5883|5881.2|199
1732107900000|2024-11-20 13:05:00|5885.9|5884.1|5885.8|5884|5887|5885.2|5885.1|5883.3|102
1732108200000|2024-11-20 13:10:00|5885.9|5884.1|5885.1|5883.3|5885.9|5884.1|5884|5882.2|145
1732108500000|2024-11-20 13:15:00|5885|5883.2|5882.9|5881.1|5885|5883.2|5882.8|5881|177
1732108800000|2024-11-20 13:20:00|5883.1|5881.3|5884|5881|5886.2|5884.4|5883|5880.5|243
1732109100000|2024-11-20 13:25:00|5884.1|5881.1|5882.1|5880.3|5885.9|5883.6|5882|5880.2|171
1732109400000|2024-11-20 13:30:00|5882|5880.2|5881.8|5880|5882.3|5880.5|5879.5|5877.7|214
1732109700000|2024-11-20 13:35:00|5882|5880.2|5880.5|5878.7|5883.6|5881.8|5880.4|5878.6|140
1732110000000|2024-11-20 13:40:00|5880.4|5878.6|5880|5878.2|5880.6|5878.8|5878.5|5876.7|182
1732110300000|2024-11-20 13:45:00|5879.9|5878.1|5882.3|5880.5|5882.4|5880.6|5878.4|5876.6|193
1732110600000|2024-11-20 13:50:00|5882.5|5880.7|5881.8|5880|5882.5|5880.7|5881.3|5879.5|97
1732110900000|2024-11-20 13:55:00|5881.9|5880.1|5880.3|5878.5|5881.9|5880.1|5879.6|5877.8|118
1732111200000|2024-11-20 14:00:00|5880.5|5878.7|5878.4|5876.6|5880.7|5878.9|5877.9|5876.1|137
1732111500000|2024-11-20 14:05:00|5878.3|5876.5|5879.3|5877.5|5879.6|5877.8|5877.4|5875.6|140
1732111800000|2024-11-20 14:10:00|5879.2|5877.4|5879.1|5877.3|5880.3|5878.5|5878.5|5876.7|196
1732112100000|2024-11-20 14:15:00|5879|5877.2|5874.4|5872.6|5879|5877.2|5874.4|5872.6|186
1732112400000|2024-11-20 14:20:00|5874.5|5872.7|5871.8|5868.8|5875.5|5873.7|5869.6|5866.6|399
1732112700000|2024-11-20 14:25:00|5871.7|5868.7|5872.2|5870.4|5873.9|5870.9|5870.5|5867.5|174
1732113000000|2024-11-20 14:30:00|5872.3|5870.5|5873.8|5872|5875.7|5873.3|5871.6|5868.8|185
1732113300000|2024-11-20 14:35:00|5873.7|5871.9|5870.6|5868.8|5874.5|5872.4|5869.5|5867.7|213
1732113600000|2024-11-20 14:40:00|5870.7|5868.9|5871.9|5870.1|5872.3|5870.5|5869.5|5867.7|183
1732113900000|2024-11-20 14:45:00|5872|5870.2|5873.2|5871.4|5875.5|5872.5|5871.7|5869.9|130
1732114200000|2024-11-20 14:50:00|5873.1|5871.3|5867.5|5865.7|5873.1|5871.3|5867.5|5865.7|192
1732114500000|2024-11-20 14:55:00|5867.4|5865.6|5865.7|5863.9|5867.5|5865.6|5865|5863.2|188
1732114800000|2024-11-20 15:00:00|5865.8|5864|5867.6|5865.8|5868.3|5866.5|5865.8|5864|204
1732115100000|2024-11-20 15:05:00|5867.7|5865.9|5866.8|5865|5868.9|5867.1|5866.5|5864.7|182
1732115400000|2024-11-20 15:10:00|5866.6|5864.8|5868.9|5865.9|5869.6|5867.2|5866.4|5864.6|186
1732115700000|2024-11-20 15:15:00|5868.8|5865.8|5866.6|5864.8|5870.6|5868.1|5866.5|5864.7|141
1732116000000|2024-11-20 15:20:00|5866.5|5864.7|5869.9|5868.1|5871.2|5869.4|5865.2|5863.4|216
1732116300000|2024-11-20 15:25:00|5869.8|5868|5873.8|5870.8|5873.9|5871.7|5869.8|5868|192
1732116600000|2024-11-20 15:30:00|5873.9|5870.9|5873.9|5872.1|5874.8|5872.7|5872.2|5870.1|206
1732116900000|2024-11-20 15:35:00|5873.8|5872|5872.4|5870.6|5874.3|5872.5|5871.5|5869.7|184
1732117200000|2024-11-20 15:40:00|5872.5|5870.7|5871.8|5870|5874.3|5872.5|5871.4|5869.6|190
1732117500000|2024-11-20 15:45:00|5871.9|5870.1|5871.8|5870|5873.2|5871.4|5870|5868.2|215
1732117800000|2024-11-20 15:50:00|5871.9|5870.1|5872.7|5870.9|5872.8|5871|5869.4|5867.6|235
1732118100000|2024-11-20 15:55:00|5872.6|5870.8|5872.3|5870.5|5873.2|5871.4|5870.6|5868.2|278
1732118400000|2024-11-20 16:00:00|5872.4|5870.6|5871.4|5869.6|5873.8|5872|5869.2|5867.4|289
1732118700000|2024-11-20 16:05:00|5870.8|5869|5868.4|5866.6|5871.3|5869.5|5865|5863.2|269
1732119000000|2024-11-20 16:10:00|5868.5|5866.7|5868.5|5866.7|5869.3|5867.5|5865.8|5864|344
1732119300000|2024-11-20 16:15:00|5868.6|5866.8|5867.6|5864.6|5869|5867.2|5866.6|5864.5|188
1732119600000|2024-11-20 16:20:00|5867.7|5864.7|5868.8|5867|5870.7|5868.9|5866.1|5863.6|192
1732119900000|2024-11-20 16:25:00|5868.9|5867.1|5870|5868.2|5870.1|5868.3|5867.3|5865.5|226
1732120200000|2024-11-20 16:30:00|5869.9|5868.1|5869|5867.2|5870.1|5868.3|5868.5|5866.7|249
1732120500000|2024-11-20 16:35:00|5868.9|5867.1|5870|5868.2|5870.1|5868.3|5867.7|5865.9|194
1732120800000|2024-11-20 16:40:00|5870.2|5868.4|5872.6|5870.8|5872.6|5870.8|5869.9|5868.1|154
1732121100000|2024-11-20 16:45:00|5872.5|5870.7|5872.7|5870.9|5873.5|5871.7|5871.6|5869.8|194
1732121400000|2024-11-20 16:50:00|5872.8|5871|5873.5|5871.7|5874.8|5873|5872.1|5870.3|139
1732121700000|2024-11-20 16:55:00|5873.7|5871.9|5871.5|5869.7|5873.7|5871.9|5871.5|5869.7|162
1732122000000|2024-11-20 17:00:00|5871.4|5869.6|5869.8|5868|5871.9|5870.1|5869|5867.2|182
1732122300000|2024-11-20 17:05:00|5869.7|5867.9|5871.8|5870|5871.9|5870.1|5869.3|5867.5|177
1732122600000|2024-11-20 17:10:00|5872|5870.2|5872.7|5870.9|5872.7|5870.9|5871.7|5869.9|163
1732122900000|2024-11-20 17:15:00|5872.8|5871|5874.8|5873|5874.9|5873.1|5872.2|5870.4|160
1732123200000|2024-11-20 17:20:00|5874.9|5873.1|5874.1|5872.3|5874.9|5873.1|5873.5|5871.7|188
1732123500000|2024-11-20 17:25:00|5874|5872.2|5875.1|5873.3|5875.9|5874.1|5874|5872.2|126
1732123800000|2024-11-20 17:30:00|5875|5873.2|5875|5873.2|5875.7|5873.9|5874.7|5872.9|95
1732124100000|2024-11-20 17:35:00|5874.9|5873.1|5876.4|5874.6|5876.6|5874.8|5874.4|5872.6|119
1732124400000|2024-11-20 17:40:00|5876.7|5874.9|5877.2|5875.4|5877.8|5876|5875.3|5873.5|112
1732124700000|2024-11-20 17:45:00|5877.4|5875.6|5878.3|5876.5|5879.4|5877.6|5877.4|5875.6|154
1732125000000|2024-11-20 17:50:00|5878.4|5876.6|5875.1|5873.3|5878.7|5876.9|5875|5873.2|82
1732125300000|2024-11-20 17:55:00|5875|5873.2|5875|5872|5875.6|5873.8|5874|5871.7|125
1732125600000|2024-11-20 18:00:00|5875.1|5872.1|5873.1|5871.3|5875.5|5873.7|5872.1|5870.3|222
1732125900000|2024-11-20 18:05:00|5873.2|5871.4|5871.8|5870|5874.5|5872.7|5871.7|5869.9|92
1732126200000|2024-11-20 18:10:00|5871.9|5870.1|5870.9|5869.1|5872.2|5870.4|5870.7|5868.9|126
1732126500000|2024-11-20 18:15:00|5870.7|5868.9|5870.6|5868.8|5872.2|5870.2|5870.1|5867.2|171
1732126800000|2024-11-20 18:20:00|5870.7|5868.9|5870.2|5868.4|5871|5869.2|5869.4|5867.6|145
1732127100000|2024-11-20 18:25:00|5870.1|5868.3|5869.7|5867.9|5870.2|5868.4|5868.8|5867|135
1732127400000|2024-11-20 18:30:00|5869.6|5867.8|5869.4|5867.6|5869.9|5868.1|5868.9|5867.1|162
1732127700000|2024-11-20 18:35:00|5869.3|5867.5|5868.2|5866.4|5870.4|5868.6|5867.3|5865.5|171
1732128000000|2024-11-20 18:40:00|5868.3|5866.5|5868.7|5866.9|5869.6|5867.8|5867.8|5866|134
1732128300000|2024-11-20 18:45:00|5868.8|5867|5870.2|5868.4|5871.5|5869.7|5868.5|5866.7|141
1732128600000|2024-11-20 18:50:00|5870.1|5868.3|5871.3|5869.5|5871.4|5869.6|5869.9|5868.1|103
1732128900000|2024-11-20 18:55:00|5871.1|5869.3|5872.2|5870.4|5873.4|5871.6|5871.1|5869.3|181
1732129200000|2024-11-20 19:00:00|5872.3|5870.5|5872.2|5870.4|5873.5|5871.7|5871.7|5869.9|128
1732129500000|2024-11-20 19:05:00|5872.3|5870.5|5871.5|5869.7|5872.8|5871|5871.2|5869.4|157
1732129800000|2024-11-20 19:10:00|5871.4|5869.6|5872|5870.2|5872.4|5870.6|5871|5869.2|152
1732130100000|2024-11-20 19:15:00|5871.9|5870.1|5871.8|5870|5872.7|5870.9|5871.4|5869.6|121
1732130400000|2024-11-20 19:20:00|5871.7|5869.9|5871.6|5869.8|5871.9|5870.1|5870.8|5869|69
1732130700000|2024-11-20 19:25:00|5871.8|5870|5871.3|5869.5|5873.1|5871.3|5871.3|5869.5|62
1732131000000|2024-11-20 19:30:00|5871.2|5869.4|5871.4|5869.6|5871.6|5869.8|5870.5|5868.7|94
1732131300000|2024-11-20 19:35:00|5871.5|5869.7|5873|5871.2|5873.5|5871.7|5871.3|5869.5|84
1732131600000|2024-11-20 19:40:00|5873.1|5871.3|5875.2|5873.4|5875.2|5873.4|5872.7|5870.9|69
1732131900000|2024-11-20 19:45:00|5875.1|5873.3|5874.5|5872.7|5875.1|5873.3|5873.8|5872|93
1732132200000|2024-11-20 19:50:00|5874.4|5872.6|5873.8|5872|5875|5873.2|5873.6|5871.8|65
1732132500000|2024-11-20 19:55:00|5873.7|5871.9|5871.6|5869.8|5873.8|5872|5871.5|5869.7|115
1732132800000|2024-11-20 20:00:00|5871.5|5869.7|5870.3|5868.5|5871.6|5869.8|5869.3|5867.5|97
1732133100000|2024-11-20 20:05:00|5870.2|5868.4|5871.8|5870|5872|5870.2|5870.2|5868.4|57
1732133400000|2024-11-20 20:10:00|5871.7|5869.9|5872|5870.2|5872.2|5870.4|5871.1|5869.3|128
1732133700000|2024-11-20 20:15:00|5872.1|5870.3|5871.9|5870.1|5872.5|5870.7|5871.5|5869.7|122
1732134000000|2024-11-20 20:20:00|5871.8|5870|5872.4|5870.6|5872.6|5870.8|5871.5|5869.7|67
1732134300000|2024-11-20 20:25:00|5872.5|5870.7|5873|5871.2|5873.1|5871.3|5871.8|5870|50
1732134600000|2024-11-20 20:30:00|5873.1|5871.3|5873.9|5872.1|5874.5|5872.7|5872.7|5870.9|134
1732134900000|2024-11-20 20:35:00|5873.8|5872|5872.6|5870.8|5873.8|5872|5872.3|5870.5|87
1732135200000|2024-11-20 20:40:00|5872.5|5870.7|5873|5871.2|5873.7|5871.9|5872.5|5870.7|71
1732135500000|2024-11-20 20:45:00|5873.1|5871.3|5873.1|5871.3|5873.9|5872.1|5872.5|5870.7|121
1732135800000|2024-11-20 20:50:00|5873|5871.2|5873.4|5871.6|5874.1|5871.9|5872.6|5870.2|106
1732136100000|2024-11-20 20:55:00|5873.3|5871.5|5873.9|5872.1|5874.2|5872.1|5872.3|5870.5|102
1732136400000|2024-11-20 21:00:00|5873.8|5872|5875.1|5872.1|5875.3|5872.7|5873.5|5871.1|174
1732136700000|2024-11-20 21:05:00|5875.2|5872.2|5875.6|5873.8|5876.5|5873.8|5874.6|5872.1|72
1732137000000|2024-11-20 21:10:00|5875.5|5873.7|5876.1|5874.3|5876.5|5874.7|5875|5872.6|94
1732137300000|2024-11-20 21:15:00|5876|5874.2|5874.8|5873|5876.5|5874.7|5874.8|5873|86
1732137600000|2024-11-20 21:20:00|5874.7|5872.9|5875.8|5874|5875.9|5874.1|5874.4|5872.6|81
1732137900000|2024-11-20 21:25:00|5875.7|5873.9|5875.5|5873.7|5875.9|5874.1|5875.5|5873.7|56
1732138200000|2024-11-20 21:30:00|5875.4|5873.6|5875.6|5872.6|5875.7|5873.7|5874.3|5872|76
1732138500000|2024-11-20 21:35:00|5875.7|5872.7|5876|5873|5876|5873.8|5874.2|5871.6|90
1732138800000|2024-11-20 21:40:00|5875.9|5872.9|5875.7|5872.7|5876|5873|5875.1|5872.1|35
1732139100000|2024-11-20 21:45:00|5875.6|5872.6|5878.2|5875.2|5878.2|5875.2|5875.6|5872.6|51
1732139400000|2024-11-20 21:50:00|5878.1|5875.1|5877.8|5874.8|5878.4|5875.6|5877.2|5874.5|51
1732139700000|2024-11-20 21:55:00|5878.7|5873.9|5879.3|5873.7|5879.6|5874.8|5878.6|5873.6|103
1732140000000|2024-11-20 22:00:00|5880|5874.5|5877.8|5872|5880|5874.5|5873.4|5867.6|53
1732140300000|2024-11-20 22:05:00|5878.3|5872.5|5879.1|5873.3|5880.7|5874.9|5878|5872.2|66
1732140600000|2024-11-20 22:10:00|5879.2|5873.4|5878.9|5873.1|5879.4|5873.6|5878.6|5872.8|37
1732140900000|2024-11-20 22:15:00|5879|5873.2|5879|5873.2|5879.3|5873.5|5878.7|5872.9|25
1732141200000|2024-11-20 22:20:00|5879.1|5873.3|5879|5873.2|5879.3|5873.5|5878.7|5872.9|38
1732141500000|2024-11-20 22:25:00|5878.9|5873.1|5879.9|5874.1|5880|5874.2|5878.8|5873|26
1732141800000|2024-11-20 22:30:00|5879.9|5874.1|5879.4|5873.8|5880.1|5874.3|5879.4|5873.8|41
1732142100000|2024-11-20 22:35:00|5879.5|5873.9|5879.7|5874.4|5880.2|5874.7|5879.5|5873.7|86
1732142400000|2024-11-20 22:40:00|5879.6|5874.5|5878.9|5873.6|5880|5874.5|5878.7|5873.3|197
1732142700000|2024-11-20 22:45:00|5878.8|5873.4|5879|5873.6|5879.4|5874.1|5878.6|5873.4|166
1732143000000|2024-11-20 22:50:00|5878.9|5873.5|5879.5|5874.1|5879.7|5874.1|5878.7|5872.9|97
1732143300000|2024-11-20 22:55:00|5879.6|5874|5878.8|5873.7|5879.7|5874.1|5878.8|5873.3|91
1732143600000|2024-11-20 23:00:00|5878.7|5873.6|5880.1|5875.3|5880.5|5875.4|5878.7|5873.5|71
1732143900000|2024-11-20 23:05:00|5879.2|5876.2|5879.2|5876.2|5879.2|5876.2|5878.4|5875.4|22
1732144200000|2024-11-20 23:10:00|5879.1|5876.1|5879.2|5876.2|5879.3|5876.3|5879|5876|16
1732144500000|2024-11-20 23:15:00|5879.1|5876.1|5878.8|5875.8|5879.5|5876.5|5878.8|5875.8|31
1732144800000|2024-11-20 23:20:00|5878.9|5875.9|5879.6|5876.6|5879.6|5876.6|5878.6|5875.6|34
1732145100000|2024-11-20 23:25:00|5879.5|5876.5|5880.4|5877.4|5880.5|5877.9|5879.3|5876.5|42
1732145400000|2024-11-20 23:30:00|5880.1|5877.1|5879.9|5876.9|5880.2|5877.2|5879.5|5876.5|38
1732145700000|2024-11-20 23:35:00|5879.8|5876.8|5880|5877|5880.1|5877.1|5879.8|5876.8|21
1732146000000|2024-11-20 23:40:00|5879.9|5876.9|5880.4|5877.4|5880.4|5877.4|5879.8|5876.8|37
1732146300000|2024-11-20 23:45:00|5880.5|5877.5|5880.7|5877.7|5881.2|5878.2|5880.3|5877.3|37
1732146600000|2024-11-20 23:50:00|5880.8|5877.8|5880.8|5877.8|5881.1|5878.3|5880.1|5877.5|29
1732146900000|2024-11-20 23:55:00|5880.9|5877.9|5880.8|5879|5881.6|5879.2|5880.8|5877.9|22
1732147200000|2024-11-21 00:00:00|5880.9|5879.1|5879.3|5877.5|5882.2|5879.8|5879.2|5877.4|118
1732147500000|2024-11-21 00:05:00|5879.2|5877.4|5878.7|5875.7|5879.9|5877.7|5877.3|5875.3|82
1732147800000|2024-11-21 00:10:00|5878.1|5876.3|5878.8|5877|5879.1|5877.3|5877.4|5875|93
1732148100000|2024-11-21 00:15:00|5878.7|5876.9|5879.9|5878.1|5880.1|5878.3|5878.3|5876.5|108
1732148400000|2024-11-21 00:20:00|5880|5878.2|5879.6|5876.6|5880.4|5878.5|5879.1|5876.4|104
1732148700000|2024-11-21 00:25:00|5879.5|5876.5|5878.1|5875.1|5879.8|5877.4|5877.8|5875.1|135
1732149000000|2024-11-21 00:30:00|5878.2|5875.2|5878.9|5875.9|5879.1|5876.7|5877.4|5874.5|92
1732149300000|2024-11-21 00:35:00|5879|5876|5880.5|5878.7|5881.4|5879.2|5878.3|5875.9|110
1732149600000|2024-11-21 00:40:00|5880.6|5878.8|5879.8|5876.8|5880.9|5878.8|5879.2|5876.8|106
1732149900000|2024-11-21 00:45:00|5879.9|5876.9|5878.4|5876.6|5880.1|5878.1|5878.1|5876.3|105
1732150200000|2024-11-21 00:50:00|5878.9|5877.1|5882.5|5880.7|5882.5|5880.7|5878.8|5877|179
1732150500000|2024-11-21 00:55:00|5882.6|5880.8|5880.3|5878.5|5884|5881.7|5880.3|5878.3|233
1732150800000|2024-11-21 01:00:00|5880.4|5878.6|5881.6|5879.8|5883.1|5881.2|5880.4|5878.6|235
1732151100000|2024-11-21 01:05:00|5881.5|5879.7|5883.6|5880.6|5883.7|5881.5|5881.3|5879.5|226
1732151400000|2024-11-21 01:10:00|5883.7|5880.7|5884.5|5882.7|5886|5883.6|5882.9|5880.7|181
1732151700000|2024-11-21 01:15:00|5884.4|5882.6|5885.4|5883.6|5886.1|5884.3|5884.1|5882.3|155
1732152000000|2024-11-21 01:20:00|5885.5|5883.7|5886.7|5883.7|5887.5|5884.6|5885.5|5883.3|190
1732152300000|2024-11-21 01:25:00|5886.6|5883.6|5884.9|5883.1|5886.6|5883.9|5883.6|5881.8|153
1732152600000|2024-11-21 01:30:00|5884.7|5882.9|5882.7|5879.7|5885.2|5883.4|5882|5879.5|252
1732152900000|2024-11-21 01:35:00|5882.1|5880.3|5882.2|5880.4|5884.5|5881.9|5881.9|5879.5|237
1732153200000|2024-11-21 01:40:00|5882.3|5880.5|5883|5881.2|5884.4|5882.4|5882.3|5880.3|298
1732153500000|2024-11-21 01:45:00|5883.1|5881.3|5882.8|5881|5884.8|5883|5882.4|5880.6|196
1732153800000|2024-11-21 01:50:00|5882.5|5880.7|5879.9|5878.1|5883.2|5881.4|5879.8|5877.9|261
1732154100000|2024-11-21 01:55:00|5880|5878.2|5881.3|5879.5|5881.7|5879.6|5879.4|5877.6|254
1732154400000|2024-11-21 02:00:00|5881.4|5879.6|5880.6|5877.6|5882.7|5880.9|5880.5|5877.5|166
1732154700000|2024-11-21 02:05:00|5880.9|5877.9|5880.7|5878.9|5881.3|5879.5|5879.3|5876.9|166
1732155000000|2024-11-21 02:10:00|5880.8|5879|5881.9|5880.1|5882.1|5880.3|5880.7|5878.4|170
1732155300000|2024-11-21 02:15:00|5881.7|5879.9|5879.9|5878.1|5882|5880.2|5879.8|5877.4|137
1732155600000|2024-11-21 02:20:00|5880|5878.2|5880.7|5878.9|5882.4|5880.3|5880|5878.2|148
1732155900000|2024-11-21 02:25:00|5880.5|5878.7|5880.8|5879|5881.1|5879.3|5879.4|5877.6|158
1732156200000|2024-11-21 02:30:00|5880.9|5879.1|5879.5|5877.7|5881.8|5880|5879.4|5877.6|137
1732156500000|2024-11-21 02:35:00|5879.6|5877.8|5880.3|5878.5|5881.2|5879.4|5879.5|5877.7|125
1732156800000|2024-11-21 02:40:00|5880.4|5878.6|5880.8|5879|5881.6|5879.8|5880.1|5878.3|174
1732157100000|2024-11-21 02:45:00|5880.9|5879.1|5880.5|5878.7|5881.4|5879.6|5880.3|5877.9|145
1732157400000|2024-11-21 02:50:00|5880.6|5878.8|5880.5|5878.7|5881.4|5879.1|5879.2|5876.8|158
1732157700000|2024-11-21 02:55:00|5880.6|5878.8|5879.8|5878|5881.5|5879.7|5879.7|5877.9|165
1732158000000|2024-11-21 03:00:00|5879.7|5877.9|5877.4|5875.6|5880.2|5878.3|5877.3|5875.5|132
1732158300000|2024-11-21 03:05:00|5877.3|5875.5|5875.4|5873.6|5877.8|5876|5875|5873.2|104
1732158600000|2024-11-21 03:10:00|5875.3|5873.5|5875.4|5873.6|5876.6|5874.1|5875|5873.1|136
1732158900000|2024-11-21 03:15:00|5875.7|5873.9|5874.9|5873.1|5876.9|5875.1|5874.9|5873.1|130
1732159200000|2024-11-21 03:20:00|5874.5|5872.7|5875.4|5873.6|5875.6|5873.8|5873.9|5872.1|78
1732159500000|2024-11-21 03:25:00|5875.5|5873.7|5876.8|5875|5877|5875.2|5875.3|5873.5|92
1732159800000|2024-11-21 03:30:00|5876.9|5875.1|5877.1|5875.3|5877.6|5875.8|5876.6|5874.8|83
1732160100000|2024-11-21 03:35:00|5877.2|5875.4|5877.9|5876.1|5879.1|5877.3|5877.2|5875.4|72
1732160400000|2024-11-21 03:40:00|5878|5876.2|5877.3|5875.5|5878.4|5876.6|5877|5875.2|129
1732160700000|2024-11-21 03:45:00|5877.2|5875.4|5877.5|5875.7|5878.4|5876|5876.7|5874.6|136
1732161000000|2024-11-21 03:50:00|5877.7|5875.9|5880.3|5878.5|5880.6|5878.8|5877.7|5875.9|79
1732161300000|2024-11-21 03:55:00|5880.2|5878.4|5880.3|5878.5|5881.1|5879.3|5879.5|5877.7|127
1732161600000|2024-11-21 04:00:00|5880.4|5878.6|5881|5879.2|5881.5|5879.7|5879.8|5877.8|113
1732161900000|2024-11-21 04:05:00|5881.1|5879.3|5881|5879.2|5881.5|5879.6|5879.6|5877.8|111
1732162200000|2024-11-21 04:10:00|5880.9|5879.1|5880.4|5878.6|5881.4|5879.6|5880.2|5878.4|146
1732162500000|2024-11-21 04:15:00|5880.5|5878.7|5879.6|5877.8|5880.9|5878.7|5879.5|5877.7|105
1732162800000|2024-11-21 04:20:00|5879.5|5877.7|5879.4|5877.6|5880.2|5878.4|5879.3|5877.5|102
1732163100000|2024-11-21 04:25:00|5879.3|5877.5|5879.7|5877.9|5879.8|5878|5879|5877.2|101
1732163400000|2024-11-21 04:30:00|5879.8|5878|5880.5|5878.7|5880.9|5878.8|5879.8|5877.8|126
1732163700000|2024-11-21 04:35:00|5880.6|5878.8|5881.1|5879.3|5881.2|5879.4|5880.6|5878.8|30
1732164000000|2024-11-21 04:40:00|5879.9|5878.1|5879.8|5878|5880.4|5878.6|5879.4|5877.6|119
1732164300000|2024-11-21 04:45:00|5879.7|5877.9|5878.5|5876.7|5879.8|5878|5878.5|5876.7|146
1732164600000|2024-11-21 04:50:00|5878.4|5876.6|5878.1|5876.3|5878.5|5876.7|5877.7|5875.9|186
1732164900000|2024-11-21 04:55:00|5878.2|5876.4|5879|5877.2|5879.9|5878.1|5878|5876.2|99
1732165200000|2024-11-21 05:00:00|5879.1|5877.3|5878.7|5875.7|5879.7|5877.3|5877.8|5875.5|112
1732165500000|2024-11-21 05:05:00|5878.6|5875.6|5878.2|5876.4|5880.2|5877.9|5877.7|5875.6|119
1732165800000|2024-11-21 05:10:00|5878.1|5876.3|5876.3|5874.5|5878.2|5876.4|5876.1|5874.3|120
1732166100000|2024-11-21 05:15:00|5876.4|5874.6|5876|5874.2|5876.9|5875.1|5875.7|5873.9|125
1732166400000|2024-11-21 05:20:00|5875.8|5874|5877|5875.2|5877.7|5875.9|5875.8|5874|171
1732166700000|2024-11-21 05:25:00|5877.1|5875.3|5876.6|5874.8|5877.9|5876.1|5875.4|5873.6|111
1732167000000|2024-11-21 05:30:00|5876.7|5874.9|5876.5|5874.7|5876.7|5874.9|5875|5873.2|98
1732167300000|2024-11-21 05:35:00|5876.4|5874.6|5874.7|5872.9|5876.4|5874.6|5872.9|5871.1|133
1732167600000|2024-11-21 05:40:00|5874.6|5872.8|5874.7|5872.9|5875.3|5873.5|5874.5|5872.7|118
1732167900000|2024-11-21 05:45:00|5874.9|5873.1|5874.8|5873|5875.7|5873.9|5874.7|5872.9|161
1732168200000|2024-11-21 05:50:00|5874.7|5872.9|5873.3|5871.5|5875.6|5873.8|5872.8|5871|135
1732168500000|2024-11-21 05:55:00|5873.4|5871.6|5871.3|5869.5|5874.5|5872.7|5871.1|5869.3|165
1732168800000|2024-11-21 06:00:00|5871.4|5869.6|5874.2|5871.2|5874.2|5871.4|5870.6|5868.4|157
1732169100000|2024-11-21 06:05:00|5874.1|5871.1|5872.5|5870.7|5874.1|5871.7|5871.7|5869.5|158
1732169400000|2024-11-21 06:10:00|5872.6|5870.8|5877|5875.2|5877|5875.2|5872.6|5870.8|274
1732169700000|2024-11-21 06:15:00|5877.1|5875.3|5877.9|5876.1|5878.3|5876.5|5875.9|5874.1|228
1732170000000|2024-11-21 06:20:00|5877.6|5875.8|5874.7|5872.9|5878.3|5876.5|5874.7|5872.9|180
1732170300000|2024-11-21 06:25:00|5874.6|5872.8|5876|5873|5876|5873|5873.8|5870.8|201
1732170600000|2024-11-21 06:30:00|5875.5|5873.7|5870.7|5867.7|5876.3|5874.1|5870.6|5867.6|162
1732170900000|2024-11-21 06:35:00|5870.8|5867.8|5867.6|5865.8|5871.2|5868.2|5866.3|5863.9|207
1732171200000|2024-11-21 06:40:00|5867.7|5865.9|5872.7|5870.9|5873.1|5870.9|5867.7|5865.8|224
1732171500000|2024-11-21 06:45:00|5872.8|5871|5871.9|5868.9|5873.7|5871.5|5871.5|5868.7|196
1732171800000|2024-11-21 06:50:00|5871.3|5869.5|5871.2|5868.2|5873|5870|5870.4|5868.1|137
1732172100000|2024-11-21 06:55:00|5871.1|5868.1|5870.1|5868.3|5871.1|5868.9|5869.1|5866.7|208
1732172400000|2024-11-21 07:00:00|5869.7|5867.9|5871.2|5869.4|5871.3|5869.5|5869|5867|181
1732172700000|2024-11-21 07:05:00|5871.1|5869.3|5866.9|5863.9|5871.7|5869.9|5866.2|5863.8|147
1732173000000|2024-11-21 07:10:00|5866.8|5863.8|5865.4|5863.6|5867.3|5864.7|5864.9|5861.9|153
1732173300000|2024-11-21 07:15:00|5865.2|5863.4|5866.2|5864.4|5867.6|5865.8|5865.1|5863.3|173
1732173600000|2024-11-21 07:20:00|5866.4|5864.6|5867.7|5865.9|5868.5|5866.7|5865.4|5863.6|207
1732173900000|2024-11-21 07:25:00|5867.6|5865.8|5863.5|5861.7|5868.2|5866.4|5863.4|5861.2|428
1732174200000|2024-11-21 07:30:00|5863.4|5861.6|5862.2|5860.4|5865.4|5862.9|5861.8|5860|306
1732174500000|2024-11-21 07:35:00|5862.3|5860.5|5862.2|5860.4|5863.5|5861.3|5861.2|5858.7|264
1732174800000|2024-11-21 07:40:00|5862.1|5860.3|5864.5|5862.7|5864.9|5863.1|5861.4|5859.6|223
1732175100000|2024-11-21 07:45:00|5864.6|5862.8|5866.2|5864.4|5866.3|5864.5|5864|5862.2|220
1732175400000|2024-11-21 07:50:00|5866.3|5864.5|5867.2|5865.4|5868.1|5865.4|5865.4|5863.4|219
1732175700000|2024-11-21 07:55:00|5867.5|5865.7|5865.3|5863.5|5868.6|5866.4|5864.8|5863|218
1732176000000|2024-11-21 08:00:00|5865.1|5863.3|5866.1|5864.3|5866.3|5864.5|5862.8|5860.5|254
1732176300000|2024-11-21 08:05:00|5866|5864.2|5866.5|5864.7|5866.8|5865|5865.2|5863.4|229
1732176600000|2024-11-21 08:10:00|5866.6|5864.8|5868.4|5865.4|5868.5|5866|5865.8|5864|185
1732176900000|2024-11-21 08:15:00|5868.3|5865.3|5868|5866.2|5870.1|5867.6|5867.5|5864.9|198
1732177200000|2024-11-21 08:20:00|5868.2|5866.4|5869.6|5867.8|5870.8|5869|5867.9|5866.1|216
1732177500000|2024-11-21 08:25:00|5869.5|5867.7|5867.3|5865.5|5869.7|5867.9|5866.9|5865.1|232
1732177800000|2024-11-21 08:30:00|5867.4|5865.6|5869.2|5867.4|5870.2|5868.4|5867.4|5865.6|250
1732178100000|2024-11-21 08:35:00|5869.3|5867.5|5869|5867.2|5869.7|5867.9|5867|5865.2|189
1732178400000|2024-11-21 08:40:00|5869.1|5867.3|5870|5868.2|5871.4|5869.6|5868.8|5867|223
1732178700000|2024-11-21 08:45:00|5870.1|5868.3|5874.7|5872.9|5874.7|5872.9|5870.1|5868.3|226
1732179000000|2024-11-21 08:50:00|5874.6|5872.8|5876.2|5874.4|5877|5875.2|5874.5|5872.7|254
1732179300000|2024-11-21 08:55:00|5876.4|5874.6|5876.2|5874.4|5877.3|5875.5|5875.9|5874.1|203
1732179600000|2024-11-21 09:00:00|5876|5874.2|5875.1|5873.3|5876|5874.2|5873.3|5871.5|322
1732179900000|2024-11-21 09:05:00|5875|5873.2|5873.3|5871.5|5876.2|5874.4|5873|5871.2|278
1732180200000|2024-11-21 09:10:00|5873.4|5871.6|5873.4|5871.6|5875.9|5874.1|5872.5|5870.7|228
1732180500000|2024-11-21 09:15:00|5873.2|5871.4|5872.3|5870.5|5874.2|5872.4|5872.3|5870.5|262
1732180800000|2024-11-21 09:20:00|5872.2|5870.4|5864.3|5862.5|5872.2|5870.4|5864.2|5861.8|278
1732181100000|2024-11-21 09:25:00|5864.2|5862.4|5863.9|5862.1|5866.7|5864.9|5863.4|5861.6|244
1732181400000|2024-11-21 09:30:00|5864|5862.2|5863|5860|5865.6|5863.2|5862.6|5859.6|196
1732181700000|2024-11-21 09:35:00|5862.7|5859.7|5863.2|5861.4|5864.3|5862|5862.1|5859.2|176
1732182000000|2024-11-21 09:40:00|5863.1|5861.3|5863.8|5860.8|5864.1|5862.3|5862|5860.2|191
1732182300000|2024-11-21 09:45:00|5863.9|5860.9|5862.8|5861|5864.4|5862.6|5861.6|5859.8|232
1732182600000|2024-11-21 09:50:00|5862.9|5861.1|5864.1|5862.3|5864.5|5862.7|5861.8|5860|165
1732182900000|2024-11-21 09:55:00|5864.2|5862.4|5863.6|5861.8|5864.8|5863|5862.7|5860.9|114
1732183200000|2024-11-21 10:00:00|5863.9|5862.1|5863.3|5861.5|5865.1|5863.3|5862.8|5861|140
1732183500000|2024-11-21 10:05:00|5863.5|5861.7|5867.1|5865.3|5867.4|5865.4|5863.5|5861.7|158
1732183800000|2024-11-21 10:10:00|5867.2|5865.4|5866.3|5863.3|5867.7|5865.9|5865.9|5863.2|178
1732184100000|2024-11-21 10:15:00|5866.2|5863.2|5868.1|5865.1|5868.2|5865.9|5865.8|5863.2|164
1732184400000|2024-11-21 10:20:00|5868|5865|5868.7|5865.7|5869|5866.1|5866.6|5864.1|172
1732184700000|2024-11-21 10:25:00|5868.6|5865.6|5867|5864|5869.5|5866.5|5865.7|5863.5|147
1732185000000|2024-11-21 10:30:00|5866.9|5863.9|5868.1|5866.3|5868.8|5866.6|5866.3|5863.9|129
1732185300000|2024-11-21 10:35:00|5868.6|5866.8|5871.2|5869.4|5871.7|5869.9|5868.2|5866.4|134
1732185600000|2024-11-21 10:40:00|5871.3|5869.5|5870.7|5868.9|5872.7|5870.9|5870.1|5868.3|102
1732185900000|2024-11-21 10:45:00|5870.6|5868.8|5866.5|5864.7|5871|5868.8|5866.5|5864.7|140
1732186200000|2024-11-21 10:50:00|5866.4|5864.6|5866.3|5863.3|5866.4|5864.6|5864.5|5862.7|114
1732186500000|2024-11-21 10:55:00|5866.1|5863.1|5867.5|5864.5|5867.6|5864.6|5865|5862.6|118
1732186800000|2024-11-21 11:00:00|5867.4|5864.4|5865.7|5863.9|5868.4|5865.9|5865.5|5863.7|116
1732187100000|2024-11-21 11:05:00|5865.6|5863.8|5864.6|5862.8|5866.4|5864.6|5864.2|5862.4|109
1732187400000|2024-11-21 11:10:00|5864.5|5862.7|5868.8|5867|5869.6|5867.8|5864.4|5862.6|127
1732187700000|2024-11-21 11:15:00|5868.9|5867.1|5870.5|5868.7|5871|5869.2|5868.9|5867.1|146
1732188000000|2024-11-21 11:20:00|5870.7|5868.9|5872.1|5870.3|5872.7|5870.9|5870.4|5868.6|91
1732188300000|2024-11-21 11:25:00|5872|5870.2|5874.1|5872.3|5875.4|5873.6|5871.9|5870.1|136
1732188600000|2024-11-21 11:30:00|5874.4|5872.6|5872.2|5870.4|5875.1|5873.3|5872|5870.2|141
1732188900000|2024-11-21 11:35:00|5872.1|5870.3|5869.2|5867.4|5872.3|5870.5|5868.9|5867.1|148
1732189200000|2024-11-21 11:40:00|5869.4|5867.6|5870.2|5868.4|5870.5|5868.7|5869|5867|140
1732189500000|2024-11-21 11:45:00|5870.1|5868.3|5869.9|5868.1|5871.3|5869.5|5869.3|5867.5|134
1732189800000|2024-11-21 11:50:00|5869.6|5867.8|5870|5868.2|5871.5|5869.1|5868.4|5866.6|157
1732190100000|2024-11-21 11:55:00|5870.1|5868.3|5871.1|5869.3|5871.8|5869.9|5869.9|5868.1|177
1732190400000|2024-11-21 12:00:00|5871.2|5869.4|5872.5|5870.7|5873.4|5871.6|5870|5868.2|185
1732190700000|2024-11-21 12:05:00|5872.4|5870.6|5871.8|5870|5872.6|5870.8|5870.7|5868.9|133
1732191000000|2024-11-21 12:10:00|5871.7|5869.9|5871.1|5869.3|5872.3|5870.5|5870.9|5869.1|123
1732191300000|2024-11-21 12:15:00|5871.2|5869.4|5870.5|5868.7|5872.1|5870.3|5869.6|5867.8|152
1732191600000|2024-11-21 12:20:00|5870.6|5868.8|5871.4|5869.6|5871.7|5869.9|5870.4|5868.6|118
1732191900000|2024-11-21 12:25:00|5871.5|5869.7|5872.8|5871|5873.5|5871.7|5871.3|5869.5|146
1732192200000|2024-11-21 12:30:00|5873|5871.2|5872.3|5870.5|5873.7|5871.9|5871.9|5870.1|161
1732192500000|2024-11-21 12:35:00|5872.2|5870.4|5872.7|5870.9|5873|5871.2|5871.4|5869.6|174
1732192800000|2024-11-21 12:40:00|5872.6|5870.8|5878.2|5875.2|5878.4|5875.8|5872.6|5870.8|142
1732193100000|2024-11-21 12:45:00|5878.3|5875.3|5879.5|5877.7|5880.5|5878.7|5877.8|5875.1|188
1732193400000|2024-11-21 12:50:00|5879.4|5877.6|5881|5879.2|5881.3|5879.5|5878.8|5877|190
1732193700000|2024-11-21 12:55:00|5881.1|5879.3|5876.7|5874.9|5881.1|5879.3|5875.6|5873.8|194
1732194000000|2024-11-21 13:00:00|5876.5|5874.7|5872.3|5870.5|5876.6|5874.8|5872|5870.2|263
1732194300000|2024-11-21 13:05:00|5872.2|5870.4|5873.1|5871.3|5873.7|5871.9|5871.6|5869.8|167
1732194600000|2024-11-21 13:10:00|5873|5871.2|5874|5871|5874|5871.6|5872.2|5869.2|188
1732194900000|2024-11-21 13:15:00|5874.1|5871.1|5871.5|5868.5|5874.5|5871.5|5871.5|5868.5|209
1732195200000|2024-11-21 13:20:00|5871.3|5868.3|5871.2|5868.2|5871.8|5868.8|5868.7|5865.7|248
1732195500000|2024-11-21 13:25:00|5871.1|5868.1|5871|5867|5871.2|5868.2|5868.6|5865.6|171
1732195800000|2024-11-21 13:30:00|5871.2|5867.2|5874.5|5872.7|5875.2|5873.4|5866.5|5862.5|439
1732196100000|2024-11-21 13:35:00|5874.9|5873.1|5878.3|5876.5|5880.1|5878.3|5874.4|5872.6|461
1732196400000|2024-11-21 13:40:00|5878.4|5876.6|5876.7|5873.7|5880.1|5877.8|5876.2|5873.2|366
1732196700000|2024-11-21 13:45:00|5876.6|5873.6|5875.9|5874.1|5876.9|5874.4|5873.8|5871.5|353
1732197000000|2024-11-21 13:50:00|5876|5874.2|5877.3|5875.5|5878.5|5876.7|5872.4|5870.6|330
1732197300000|2024-11-21 13:55:00|5877.4|5875.6|5878.8|5877|5880.8|5879|5877.4|5875.6|316
1732197600000|2024-11-21 14:00:00|5878.9|5877.1|5876.2|5874.4|5880.3|5878.5|5875.9|5874.1|290
1732197900000|2024-11-21 14:05:00|5876.3|5874.5|5872.8|5871|5876.8|5875|5872.4|5870.6|274
1732198200000|2024-11-21 14:10:00|5872.7|5870.9|5873.1|5871.3|5873.9|5872.1|5871.4|5869.6|301
1732198500000|2024-11-21 14:15:00|5873.2|5871.4|5873.5|5871.7|5874.7|5872.9|5870.9|5869.1|242
1732198800000|2024-11-21 14:20:00|5873.4|5871.6|5874.4|5872.6|5875.2|5873.4|5872.1|5870.3|245
1732199100000|2024-11-21 14:25:00|5874.5|5872.7|5875.7|5873.9|5876.3|5874.5|5874.1|5872.3|285
1732199400000|2024-11-21 14:30:00|5875.9|5874.1|5875.9|5874.1|5878.7|5876.9|5875.4|5873.6|330
1732199700000|2024-11-21 14:35:00|5875.8|5874|5873.8|5872|5877.1|5875.3|5873.1|5871.3|347
1732200000000|2024-11-21 14:40:00|5873.7|5871.9|5879.7|5877.9|5879.8|5878|5873.1|5871.3|428
1732200300000|2024-11-21 14:45:00|5880.3|5877.3|5878.4|5875.4|5880.5|5878.7|5877.9|5874.9|323
1732200600000|2024-11-21 14:50:00|5878.3|5875.3|5877.3|5874.3|5880.3|5878.5|5876.7|5874.2|236
1732200900000|2024-11-21 14:55:00|5877.2|5874.2|5879.8|5876.8|5879.8|5877|5876.6|5874.2|245
1732201200000|2024-11-21 15:00:00|5880|5877|5884.5|5881.5|5884.5|5881.8|5879.9|5876.9|288
1732201500000|2024-11-21 15:05:00|5884.7|5881.7|5884.2|5882.4|5885.4|5883.3|5881.8|5878.9|337
1732201800000|2024-11-21 15:10:00|5884.1|5882.3|5881|5879.2|5884.5|5882.7|5880.5|5878.7|270
1732202100000|2024-11-21 15:15:00|5881.1|5879.3|5880.7|5878.9|5882.9|5881.1|5880|5878.2|324
1732202400000|2024-11-21 15:20:00|5880.6|5878.8|5879.5|5877.7|5881.9|5880.1|5877.5|5875.7|258
1732202700000|2024-11-21 15:25:00|5879.6|5877.8|5876.3|5874.5|5879.9|5878.1|5876.2|5874.4|267
1732203000000|2024-11-21 15:30:00|5875.8|5874|5875.6|5873.8|5877.3|5875.5|5874.3|5872.5|330
1732203300000|2024-11-21 15:35:00|5875.5|5873.7|5875.5|5873.7|5877.8|5876|5875|5873.2|262
1732203600000|2024-11-21 15:40:00|5875.6|5873.8|5873.7|5871.9|5876.2|5874.4|5873.6|5871.6|279
1732203900000|2024-11-21 15:45:00|5873.8|5872|5869.7|5867.9|5873.8|5872|5868.7|5866.9|271
1732204200000|2024-11-21 15:50:00|5870.3|5868.5|5868.4|5866.6|5871.3|5869.5|5865.8|5864|323
1732204500000|2024-11-21 15:55:00|5868.7|5866.9|5866|5864.2|5869|5867.2|5865.7|5863.4|364
1732204800000|2024-11-21 16:00:00|5866.6|5863.6|5864|5862.2|5867.4|5865.6|5863.3|5860.9|340
1732205100000|2024-11-21 16:05:00|5863.9|5862.1|5860.9|5859.1|5864|5862.2|5859.8|5858|351
1732205400000|2024-11-21 16:10:00|5861|5859.2|5861.1|5859.3|5863.1|5861.3|5859.6|5857.8|331
1732205700000|2024-11-21 16:15:00|5861.7|5858.7|5855.8|5854|5861.8|5859.4|5854.5|5852.7|474
1732206000000|2024-11-21 16:20:00|5856.2|5854.4|5861.4|5858.4|5861.6|5859.2|5855.2|5852.5|455
1732206300000|2024-11-21 16:25:00|5861.5|5858.5|5862.9|5859.9|5863.1|5860.1|5859|5857.2|334
1732206600000|2024-11-21 16:30:00|5863|5860|5859.9|5858.1|5863.7|5860.7|5859.7|5857.1|321
1732206900000|2024-11-21 16:35:00|5860|5858.2|5858.8|5857|5860|5858.2|5857|5854.7|349
1732207200000|2024-11-21 16:40:00|5858.7|5856.9|5854.4|5852.6|5859.7|5857.9|5854.4|5852.6|335
1732207500000|2024-11-21 16:45:00|5854.3|5852.5|5852.7|5850.9|5854.5|5852.7|5851.9|5849.5|363
1732207800000|2024-11-21 16:50:00|5852.9|5851.1|5855|5853.2|5855.6|5853.8|5851.7|5849.7|295
1732208100000|2024-11-21 16:55:00|5854.9|5853.1|5852.1|5850.3|5855.4|5853.2|5851.7|5849.7|360
1732208400000|2024-11-21 17:00:00|5852|5850.2|5851.9|5850.1|5853.6|5851.8|5850.8|5849|335
1732208700000|2024-11-21 17:05:00|5851.8|5850|5853|5851.2|5853.4|5851.6|5850.9|5849.1|286
1732209000000|2024-11-21 17:10:00|5853.2|5851.4|5854.3|5852.5|5856.5|5854.7|5853.2|5851.4|325
1732209300000|2024-11-21 17:15:00|5854.2|5852.4|5855|5853.2|5855.1|5853.3|5852.3|5850.5|309
1732209600000|2024-11-21 17:20:00|5855.1|5853.3|5860.6|5858.8|5860.9|5859.1|5854.9|5853.1|275
1732209900000|2024-11-21 17:25:00|5860.7|5858.9|5859.2|5857.4|5860.8|5859|5858.9|5857.1|288
1732210200000|2024-11-21 17:30:00|5859.1|5857.3|5858.5|5856.7|5861|5859.2|5858.5|5856.7|293
1732210500000|2024-11-21 17:35:00|5858.7|5856.9|5861.1|5859.3|5861.7|5859.9|5857.7|5855.9|270
1732210800000|2024-11-21 17:40:00|5861.2|5859.4|5863.8|5862|5865.2|5863.4|5861|5859.2|191
1732211100000|2024-11-21 17:45:00|5863.9|5862.1|5865.4|5863.6|5866.2|5864.4|5863.7|5861.9|211
1732211400000|2024-11-21 17:50:00|5865.3|5863.5|5866.3|5864.5|5866.4|5864.6|5864|5862.2|201
1732211700000|2024-11-21 17:55:00|5866.4|5864.6|5866.2|5864.4|5866.8|5865|5865.1|5863.2|252
1732212000000|2024-11-21 18:00:00|5866.3|5864.5|5865|5863.2|5867.8|5866|5864.8|5863|311
1732212300000|2024-11-21 18:05:00|5864.9|5863.1|5863.9|5862.1|5865.1|5863.3|5862.2|5860.4|218
1732212600000|2024-11-21 18:10:00|5864.1|5862.3|5866.5|5864.7|5866.7|5864.9|5863.9|5862.1|205
1732212900000|2024-11-21 18:15:00|5866.6|5864.8|5867.6|5865.8|5867.7|5865.9|5866.4|5864.6|269
1732213200000|2024-11-21 18:20:00|5867.5|5865.7|5867.6|5865.8|5867.8|5866|5866.7|5864.9|251
1732213500000|2024-11-21 18:25:00|5867.5|5865.7|5864.9|5863.1|5867.7|5865.9|5864.7|5862.9|327
1732213800000|2024-11-21 18:30:00|5864.8|5863|5865.4|5863.6|5866.5|5864.7|5864|5862.2|155
1732214100000|2024-11-21 18:35:00|5865.3|5863.5|5863.5|5861.7|5866.2|5864.4|5862.6|5860.8|218
1732214400000|2024-11-21 18:40:00|5863.4|5861.6|5865.1|5863.3|5866.2|5864.4|5863.1|5861.3|136
1732214700000|2024-11-21 18:45:00|5865|5863.2|5864.1|5862.3|5865.4|5863.6|5863.6|5861.8|131
1732215000000|2024-11-21 18:50:00|5864|5862.2|5866.9|5865.1|5867.3|5865.1|5863.7|5861.9|189
1732215300000|2024-11-21 18:55:00|5867|5865.2|5866.7|5864.9|5868.2|5865.9|5866.4|5864.6|204
1732215600000|2024-11-21 19:00:00|5866.6|5864.8|5865.5|5863.7|5867.2|5865.4|5865.2|5863.4|126
1732215900000|2024-11-21 19:05:00|5865.4|5863.6|5864.1|5862.3|5865.8|5864|5863.8|5862|147
1732216200000|2024-11-21 19:10:00|5864|5862.2|5863.4|5861.6|5864.1|5862.3|5861.7|5859.8|173
1732216500000|2024-11-21 19:15:00|5863.5|5861.7|5861.9|5860.1|5863.5|5861.7|5861.6|5859.8|141
1732216800000|2024-11-21 19:20:00|5861.8|5860|5864.1|5862.3|5864.1|5862.3|5860.2|5858.4|134
1732217100000|2024-11-21 19:25:00|5864.3|5862.5|5864.1|5862.3|5865.4|5863.6|5862.7|5860.9|146
1732217400000|2024-11-21 19:30:00|5864|5862.2|5864.4|5862.6|5864.5|5862.7|5863.6|5861.8|100
1732217700000|2024-11-21 19:35:00|5864.2|5862.4|5866.1|5864.3|5866.6|5864.8|5863.7|5861.9|127
1732218000000|2024-11-21 19:40:00|5866.2|5864.4|5868.2|5866.4|5868.3|5866.5|5866.1|5864.3|134
1732218300000|2024-11-21 19:45:00|5868.1|5866.3|5865.9|5864.1|5868.2|5866.4|5865.4|5863.6|161
1732218600000|2024-11-21 19:50:00|5866.2|5864.4|5866|5864.2|5866.5|5864.7|5865.2|5863.4|147
1732218900000|2024-11-21 19:55:00|5866.1|5864.3|5867|5865.2|5867.7|5865.3|5865.9|5863.9|152
1732219200000|2024-11-21 20:00:00|5867.1|5865.3|5867.6|5865.8|5868.6|5866.8|5866.7|5864.9|90
1732219500000|2024-11-21 20:05:00|5867.5|5865.7|5866.8|5863.8|5868.1|5866.3|5866.2|5863.8|108
1732219800000|2024-11-21 20:10:00|5866.9|5863.9|5865.3|5863.5|5866.9|5864.6|5865.2|5863.3|115
1732220100000|2024-11-21 20:15:00|5865.2|5863.4|5864.8|5863|5866.3|5864.5|5864.6|5862.8|94
1732220400000|2024-11-21 20:20:00|5864.7|5862.9|5865.2|5863.4|5866.6|5864.1|5864.5|5862.7|137
1732220700000|2024-11-21 20:25:00|5865.1|5863.3|5865.9|5864.1|5866.3|5864.5|5864.7|5862.5|142
1732221000000|2024-11-21 20:30:00|5865.8|5864|5866.3|5864.5|5867.1|5865.3|5865.5|5863.7|144
1732221300000|2024-11-21 20:35:00|5866.2|5864.4|5865.9|5864.1|5866.2|5864.4|5865.1|5863.3|135
1732221600000|2024-11-21 20:40:00|5866|5864.2|5864.4|5862.6|5866|5864.2|5864|5862.2|155
1732221900000|2024-11-21 20:45:00|5864.3|5862.5|5864.4|5862.6|5865.2|5863.4|5864.2|5862.4|100
1732222200000|2024-11-21 20:50:00|5864.3|5862.5|5865.5|5863.7|5865.8|5864|5864.3|5862.5|75
1732222500000|2024-11-21 20:55:00|5865.4|5863.6|5865.1|5863.3|5865.7|5863.9|5864.8|5863|95
1732222800000|2024-11-21 21:00:00|5865.2|5863.4|5865.2|5863.4|5866.1|5864.3|5864.7|5862.9|93
1732223100000|2024-11-21 21:05:00|5865.1|5863.3|5864.2|5862.4|5865.5|5863.7|5864.2|5862.4|83
1732223400000|2024-11-21 21:10:00|5864.1|5862.3|5862.7|5860.9|5864.1|5862.3|5862.7|5860.9|89
1732223700000|2024-11-21 21:15:00|5862.8|5861|5862.7|5860.9|5862.9|5861.1|5862.5|5860.7|36
1732224000000|2024-11-21 21:20:00|5862.8|5861|5863.6|5860.6|5863.9|5861.5|5862.2|5859.9|45
1732224300000|2024-11-21 21:25:00|5863.2|5860.2|5861.3|5859.5|5863.2|5861|5861|5859.2|80
1732224600000|2024-11-21 21:30:00|5861.2|5859.4|5861.4|5859.6|5861.6|5859.8|5860.9|5859.1|65
1732224900000|2024-11-21 21:35:00|5861.3|5859.5|5861|5859.2|5861.9|5860.1|5860.9|5859.1|66
1732225200000|2024-11-21 21:40:00|5861.1|5859.3|5861.2|5858.2|5861.8|5859.4|5860.6|5858.1|98
1732225500000|2024-11-21 21:45:00|5860.4|5858.6|5861.1|5858.1|5861.6|5858.7|5860.2|5857.7|78
1732225800000|2024-11-21 21:50:00|5861.2|5858.2|5860.8|5857.8|5861.4|5859|5860.2|5857.6|92
1732226100000|2024-11-21 21:55:00|5861.7|5856.9|5862.9|5857.9|5862.9|5857.9|5861.3|5856.5|92
1732226400000|2024-11-21 22:00:00|5863|5857.3|5860.1|5854.3|5863|5857.3|5859.7|5853.9|32
1732226700000|2024-11-21 22:05:00|5860.2|5854.4|5862|5856.2|5862.4|5856.6|5860.1|5854.3|78
1732227000000|2024-11-21 22:10:00|5862.1|5856.3|5862.6|5856.8|5863|5857.2|5860.7|5854.9|82
1732227300000|2024-11-21 22:15:00|5862.7|5856.9|5862.7|5856.9|5862.9|5857.1|5861.3|5855.5|59
1732227600000|2024-11-21 22:20:00|5862.8|5857|5862.3|5857.2|5862.8|5857.3|5862.1|5856.5|34
1732227900000|2024-11-21 22:25:00|5862.4|5857.1|5862.7|5856.9|5862.7|5857.4|5862.2|5856.8|24
1732228200000|2024-11-21 22:30:00|5862.5|5857|5862.7|5857.6|5863.2|5857.6|5862.2|5856.9|44
1732228500000|2024-11-21 22:35:00|5862.9|5857.5|5862.9|5857.7|5863.3|5858.1|5862.6|5857.3|119
1732228800000|2024-11-21 22:40:00|5862.8|5857.6|5861.4|5856.6|5863.7|5857.9|5861.4|5856|90
1732229100000|2024-11-21 22:45:00|5861.4|5856.4|5862.5|5857|5863.4|5857.6|5861.4|5855.9|106
1732229400000|2024-11-21 22:50:00|5862.6|5856.9|5862.6|5856.8|5862.8|5857.1|5862.4|5856.7|28
1732229700000|2024-11-21 22:55:00|5862.7|5856.9|5862.2|5856.6|5862.7|5857.2|5861.9|5856.5|75
1732230000000|2024-11-21 23:00:00|5862.3|5857.1|5861.5|5856.7|5863.7|5857.9|5861.4|5856.6|70
1732230300000|2024-11-21 23:05:00|5860.6|5857.6|5860.1|5857.1|5860.9|5857.9|5860.1|5857.1|41
1732230600000|2024-11-21 23:10:00|5860.2|5857.2|5860.2|5857.2|5861.9|5858.9|5859.9|5856.9|58
1732230900000|2024-11-21 23:15:00|5860.3|5857.3|5859.8|5856.8|5860.4|5857.4|5859.6|5856.6|50
1732231200000|2024-11-21 23:20:00|5859.9|5856.9|5860.9|5857.9|5861|5858|5859.7|5856.7|33
1732231500000|2024-11-21 23:25:00|5861|5858|5860.3|5857.3|5861.9|5858.9|5860.3|5857.3|27
1732231800000|2024-11-21 23:30:00|5860.6|5857.6|5860.2|5857.2|5862|5859|5859.7|5856.7|80
1732232100000|2024-11-21 23:35:00|5860.3|5857.3|5861.3|5858.3|5861.7|5858.7|5860.3|5857.3|49
1732232400000|2024-11-21 23:40:00|5861.2|5858.2|5860.9|5857.9|5862.1|5859.1|5860.9|5857.9|40
1732232700000|2024-11-21 23:45:00|5860.8|5857.8|5859|5856|5861.9|5858.9|5859|5856|79
1732233000000|2024-11-21 23:50:00|5859.1|5856.1|5860.3|5857.3|5860.8|5857.8|5859.1|5856.1|67
1732233300000|2024-11-21 23:55:00|5860.2|5857.2|5858.1|5855.1|5860.3|5857.3|5857.8|5854.8|85
1732233600000|2024-11-22 00:00:00|5858.2|5855.2|5857.7|5854.7|5858.6|5855.6|5856.7|5853.7|102
1732233900000|2024-11-22 00:05:00|5857.8|5854.8|5858.6|5855.6|5859.4|5856.4|5856.5|5853.5|155
1732234200000|2024-11-22 00:10:00|5858.5|5855.5|5857.2|5854.2|5858.6|5855.6|5855.8|5853.1|165
1732234500000|2024-11-22 00:15:00|5857.3|5854.3|5858.5|5855.5|5858.8|5856.4|5856.3|5853.6|172
1732234800000|2024-11-22 00:20:00|5858.3|5855.3|5858.2|5855.2|5858.8|5855.8|5856|5853|138
1732235100000|2024-11-22 00:25:00|5857.5|5855.7|5857.5|5854.5|5858.4|5855.9|5857.2|5854.3|117
1732235400000|2024-11-22 00:30:00|5857.6|5854.6|5856.4|5853.4|5857.6|5854.6|5854.8|5851.8|87
1732235700000|2024-11-22 00:35:00|5856.3|5853.3|5855|5852|5857.2|5854.8|5855|5852|82
1732236000000|2024-11-22 00:40:00|5854|5852.2|5854.6|5851.6|5855.4|5853.5|5853.9|5851.6|159
1732236300000|2024-11-22 00:45:00|5854.5|5851.5|5852.5|5849.5|5855.1|5852.1|5851.5|5849.1|157
1732236600000|2024-11-22 00:50:00|5852.6|5849.6|5854.2|5852.4|5854.6|5852.7|5852.2|5849.5|209
1732236900000|2024-11-22 00:55:00|5854|5852.2|5854.1|5852.3|5854.5|5852.4|5853.5|5851.3|136
1732237200000|2024-11-22 01:00:00|5854.2|5852.4|5854.9|5853.1|5856.1|5853.6|5853.6|5851.8|239
1732237500000|2024-11-22 01:05:00|5854.7|5852.9|5854.4|5852.6|5856|5854.2|5854.4|5852.6|174
1732237800000|2024-11-22 01:10:00|5854.5|5852.7|5855.6|5852.6|5856.5|5853.7|5854.4|5852.4|123
1732238100000|2024-11-22 01:15:00|5855.5|5852.5|5855.1|5853.3|5857.3|5854.9|5854.5|5852|170
1732238400000|2024-11-22 01:20:00|5854.9|5853.1|5855.8|5854|5856.8|5855|5854.9|5853.1|267
1732238700000|2024-11-22 01:25:00|5855.6|5853.8|5855.1|5853.3|5856|5854.2|5855|5853.2|248
1732239000000|2024-11-22 01:30:00|5855|5853.2|5854.3|5852.5|5855.6|5853.8|5854|5852.2|205
1732239300000|2024-11-22 01:35:00|5854.4|5852.6|5852.4|5850.6|5855.2|5853.4|5852.2|5850.4|224
1732239600000|2024-11-22 01:40:00|5852.5|5850.7|5852.2|5850.4|5854|5852.2|5852|5850.2|173
1732239900000|2024-11-22 01:45:00|5852.1|5850.3|5852.3|5850.5|5852.6|5850.5|5851.3|5848.6|125
1732240200000|2024-11-22 01:50:00|5852.4|5850.6|5853.9|5852.1|5855|5853.2|5852|5850.2|177
1732240500000|2024-11-22 01:55:00|5854|5852.2|5848.1|5845.1|5854.5|5852.7|5847.3|5844.3|213
1732240800000|2024-11-22 02:00:00|5848|5845|5845.6|5843.8|5849.5|5846.5|5845.3|5843.5|199
1732241100000|2024-11-22 02:05:00|5845.5|5843.7|5844.8|5843|5847.4|5845.1|5844.6|5842.8|207
1732241400000|2024-11-22 02:10:00|5844.9|5843.1|5843.3|5840.3|5845.5|5843.7|5842.2|5839.8|219
1732241700000|2024-11-22 02:15:00|5843.4|5840.4|5846.4|5843.4|5846.5|5844.1|5842.7|5839.9|231
1732242000000|2024-11-22 02:20:00|5846.3|5843.3|5844.4|5842.6|5846.5|5844.6|5844.4|5842.6|146
1732242300000|2024-11-22 02:25:00|5844.5|5842.7|5844.8|5843|5845.1|5843.3|5843.8|5842|147
1732242600000|2024-11-22 02:30:00|5844.9|5843.1|5838.1|5835.1|5845.2|5843.4|5838.1|5835.1|191
1732242900000|2024-11-22 02:35:00|5837.7|5834.7|5831.8|5828.8|5837.7|5834.7|5831.2|5828.7|239
1732243200000|2024-11-22 02:40:00|5831.7|5828.7|5836.1|5833.1|5837|5834.4|5830|5827.7|258
1732243500000|2024-11-22 02:45:00|5836|5833|5838|5836.2|5838.5|5836.7|5835.2|5833|216
1732243800000|2024-11-22 02:50:00|5838.1|5836.3|5840.2|5838.4|5840.7|5838.9|5838|5836.2|168
1732244100000|2024-11-22 02:55:00|5840.3|5838.5|5841.2|5839.4|5841.8|5840|5840|5837.7|190
1732244400000|2024-11-22 03:00:00|5841.1|5839.3|5840.6|5838.8|5841.7|5839.9|5840.4|5838.2|162
1732244700000|2024-11-22 03:05:00|5840.5|5838.7|5842|5839|5842.5|5840.2|5839.6|5837.5|217
1732245000000|2024-11-22 03:10:00|5841.1|5839.3|5842.4|5840.6|5843.5|5841.3|5841.1|5839.3|107
1732245300000|2024-11-22 03:15:00|5842.3|5840.5|5841.6|5839.8|5842.9|5841.1|5841.4|5839|79
1732245600000|2024-11-22 03:20:00|5841.7|5839.9|5848.5|5845.5|5848.6|5845.6|5841.5|5838.7|128
1732245900000|2024-11-22 03:25:00|5848.7|5845.7|5848.4|5846.6|5849.4|5847.6|5847.9|5845.7|117
1732246200000|2024-11-22 03:30:00|5848.3|5846.5|5843.2|5841.4|5848.4|5846.6|5842.6|5840.6|182
1732246500000|2024-11-22 03:35:00|5843.3|5841.5|5847.1|5845.3|5847.8|5846|5843.2|5841.4|147
1732246800000|2024-11-22 03:40:00|5847|5845.2|5845.3|5843.5|5847.2|5845.4|5844.3|5842.5|179
1732247100000|2024-11-22 03:45:00|5845.4|5843.6|5845.9|5844.1|5846.2|5844.4|5845.2|5843.4|132
1732247400000|2024-11-22 03:50:00|5846|5844.2|5844|5842.2|5846.2|5844.4|5843.9|5842.1|99
1732247700000|2024-11-22 03:55:00|5844.1|5842.3|5844.6|5842.8|5847|5845.2|5844.1|5842.3|133
1732248000000|2024-11-22 04:00:00|5844.5|5842.7|5844.2|5841.2|5845.6|5843.8|5843.3|5841.2|120
1732248300000|2024-11-22 04:05:00|5844.4|5841.4|5842|5840.2|5844.5|5841.5|5842|5840.2|112
1732248600000|2024-11-22 04:10:00|5842.1|5840.3|5840.3|5838.5|5843.2|5840.7|5840.3|5837.8|148
1732248900000|2024-11-22 04:15:00|5840.2|5838.4|5840.8|5837.8|5840.9|5838.4|5838.9|5836.7|129
1732249200000|2024-11-22 04:20:00|5840.9|5837.9|5841.5|5839.7|5841.6|5839.8|5839.2|5837.2|110
1732249500000|2024-11-22 04:25:00|5841.6|5839.8|5842.3|5840.5|5842.6|5840.8|5841.3|5839.5|126
1732249800000|2024-11-22 04:30:00|5842.4|5840.6|5841.7|5839.9|5842.7|5840.9|5840.6|5838.8|102
1732250100000|2024-11-22 04:35:00|5841.6|5839.8|5839.1|5837.3|5842.1|5839.9|5839|5837.2|94
1732250400000|2024-11-22 04:40:00|5839|5837.2|5838.3|5836.5|5840.1|5838.3|5838.2|5836.3|136
1732250700000|2024-11-22 04:45:00|5838.1|5836.3|5840.2|5838.4|5840.3|5838.5|5837.9|5835.8|111
1732251000000|2024-11-22 04:50:00|5840.3|5838.5|5840.5|5838.7|5841.2|5839.4|5840.2|5838.4|102
1732251300000|2024-11-22 04:55:00|5840.6|5838.8|5839.1|5837.3|5840.6|5838.8|5838.2|5836.4|132
1732251600000|2024-11-22 05:00:00|5839|5837.2|5835|5833.2|5839|5837.2|5833.9|5832.1|225
1732251900000|2024-11-22 05:05:00|5834.9|5833.1|5835.4|5833.6|5835.7|5833.9|5833.2|5831.4|229
1732252200000|2024-11-22 05:10:00|5835.3|5833.5|5833.9|5830.9|5837.3|5834.3|5833.8|5830.8|199
1732252500000|2024-11-22 05:15:00|5833.8|5830.8|5832.1|5830.3|5834.8|5831.8|5831.9|5830.1|162
1732252800000|2024-11-22 05:20:00|5832.2|5830.4|5834.5|5831.5|5834.8|5833|5831.5|5829.1|125
1732253100000|2024-11-22 05:25:00|5834.4|5831.4|5831.4|5828.4|5834.4|5832.4|5830.5|5827.5|127
1732253400000|2024-11-22 05:30:00|5831.3|5828.3|5830.7|5828.9|5832.7|5829.7|5829.6|5827.5|170
1732253700000|2024-11-22 05:35:00|5830.8|5829|5831.4|5828.4|5833.7|5830.7|5830.7|5828.3|144
1732254000000|2024-11-22 05:40:00|5831.3|5828.3|5828.7|5826.9|5831.5|5828.5|5828.6|5826.8|128
1732254300000|2024-11-22 05:45:00|5828.6|5826.8|5827.8|5826|5828.7|5826.9|5827.4|5825.6|120
1732254600000|2024-11-22 05:50:00|5828.1|5826.3|5828.1|5826.3|5830.1|5828.3|5827.8|5826|174
1732254900000|2024-11-22 05:55:00|5828|5826.2|5830.9|5829.1|5831.2|5829.4|5827.5|5825.7|209
1732255200000|2024-11-22 06:00:00|5830.8|5829|5833.2|5831.4|5833.3|5831.5|5830.6|5828.8|181
1732255500000|2024-11-22 06:05:00|5833.1|5831.3|5833.6|5831.8|5833.8|5832|5832.4|5830.6|151
1732255800000|2024-11-22 06:10:00|5833.5|5831.7|5831.7|5829.9|5833.5|5831.7|5831.4|5829.6|163
1732256100000|2024-11-22 06:15:00|5831.6|5829.8|5832.2|5830.4|5833.3|5831.5|5831.4|5829.6|201
1732256400000|2024-11-22 06:20:00|5832.3|5830.5|5830.9|5829.1|5833.1|5831.3|5830.2|5828.4|160
1732256700000|2024-11-22 06:25:00|5831|5829.2|5832|5830.2|5832.2|5830.4|5830.1|5828.3|163
1732257000000|2024-11-22 06:30:00|5831.9|5830.1|5834.9|5833.1|5834.9|5833.1|5831.8|5830|174
1732257300000|2024-11-22 06:35:00|5834.8|5833|5833.2|5831.4|5835.2|5833.4|5833.2|5831.4|116
1732257600000|2024-11-22 06:40:00|5833.1|5831.3|5833.1|5831.3|5834.3|5832.5|5832.3|5830.5|187
1732257900000|2024-11-22 06:45:00|5833.2|5831.4|5834.7|5832.9|5834.9|5833.1|5832.9|5831.1|142
1732258200000|2024-11-22 06:50:00|5834.8|5833|5835.3|5833.5|5835.4|5833.6|5833.2|5831.4|169
1732258500000|2024-11-22 06:55:00|5835.6|5833.8|5835.6|5832.6|5836.1|5834.3|5834.5|5832.5|241
1732258800000|2024-11-22 07:00:00|5834.9|5833.1|5832.8|5831|5836.1|5833.1|5832.6|5830.8|286
1732259100000|2024-11-22 07:05:00|5832.7|5830.9|5834.7|5832.9|5834.8|5833|5831.9|5830.1|204
1732259400000|2024-11-22 07:10:00|5834.8|5833|5834.4|5832.6|5835.6|5833.8|5833.7|5831.9|162
1732259700000|2024-11-22 07:15:00|5834.3|5832.5|5836.4|5834.6|5836.8|5835|5834.3|5832.5|127
1732260000000|2024-11-22 07:20:00|5836.5|5834.7|5838.6|5836.8|5838.8|5837|5836.2|5834.4|176
1732260300000|2024-11-22 07:25:00|5838.5|5836.7|5838.3|5836.5|5839.6|5837.8|5838.2|5836.4|282
1732260600000|2024-11-22 07:30:00|5838.4|5836.6|5837.9|5836.1|5839.5|5837.7|5836.4|5834.6|240
1732260900000|2024-11-22 07:35:00|5838|5836.2|5839|5837.2|5839.5|5837.7|5837.9|5836.1|206
1732261200000|2024-11-22 07:40:00|5839.1|5837.3|5838.6|5836.8|5840.5|5838.7|5838.2|5836.4|192
1732261500000|2024-11-22 07:45:00|5838.7|5836.9|5838.7|5836.9|5840.1|5838.3|5838.2|5836.4|169
1732261800000|2024-11-22 07:50:00|5838.6|5836.8|5840.9|5839.1|5841.3|5839.5|5837.7|5835.9|192
1732262100000|2024-11-22 07:55:00|5840.7|5838.9|5840.5|5838.7|5842|5840.2|5840.3|5838.5|152
1732262400000|2024-11-22 08:00:00|5840.6|5838.8|5842.6|5840.8|5844.5|5842.7|5840.6|5838.8|210
1732262700000|2024-11-22 08:05:00|5842.7|5840.9|5844.3|5842.5|5844.3|5842.5|5842.7|5840.7|229
1732263000000|2024-11-22 08:10:00|5844.6|5842.8|5847.2|5845.4|5848|5846.2|5844.1|5841.8|206
1732263300000|2024-11-22 08:15:00|5847.1|5845.3|5848.8|5847|5849.3|5847.5|5843.4|5840.4|472
1732263600000|2024-11-22 08:20:00|5848.6|5846.8|5850.6|5848.8|5852.8|5851|5848.6|5846.8|391
1732263900000|2024-11-22 08:25:00|5850.5|5848.7|5851.5|5849.7|5852.5|5850.7|5850.1|5848.3|247
1732264200000|2024-11-22 08:30:00|5851.6|5849.8|5853|5851.2|5856.1|5853.7|5849.5|5846.5|406
1732264500000|2024-11-22 08:35:00|5852.9|5851.1|5851.9|5850.1|5854.1|5852.3|5851.5|5849.7|275
1732264800000|2024-11-22 08:40:00|5851.6|5849.8|5850.3|5848.5|5853|5851.2|5849.8|5848|268
1732265100000|2024-11-22 08:45:00|5850.5|5848.7|5848.8|5845.8|5851.2|5849.4|5848.4|5845.8|254
1732265400000|2024-11-22 08:50:00|5848.7|5845.7|5848.2|5846.4|5849.4|5847.6|5846.2|5843.9|267
1732265700000|2024-11-22 08:55:00|5848.1|5846.3|5843.9|5842.1|5848.6|5846.8|5843.9|5841|249
1732266000000|2024-11-22 09:00:00|5844|5842.2|5839.8|5838|5844.4|5842.4|5839.4|5837.6|424
1732266300000|2024-11-22 09:05:00|5839.9|5838.1|5838.3|5835.3|5843.8|5842|5838.2|5835.2|405
1732266600000|2024-11-22 09:10:00|5838.4|5835.4|5827.1|5824.1|5838.5|5836.1|5823.5|5821.5|730
1732266900000|2024-11-22 09:15:00|5827|5824|5828.4|5825.4|5830.4|5827.4|5825.9|5822.9|638
1732267200000|2024-11-22 09:20:00|5828.5|5825.5|5828.7|5825.7|5831.1|5828.6|5825.9|5822.9|526
1732267500000|2024-11-22 09:25:00|5828.9|5825.9|5832.5|5829.5|5832.8|5829.8|5827.2|5824.7|490
1732267800000|2024-11-22 09:30:00|5830.9|5827.9|5833.1|5831.3|5834.3|5831.9|5829.9|5827.1|489
1732268100000|2024-11-22 09:35:00|5833|5831.2|5835.5|5832.5|5836.8|5835|5833|5831.2|323
1732268400000|2024-11-22 09:40:00|5835.6|5832.6|5837.8|5836|5838.6|5836.2|5833.8|5831.4|321
1732268700000|2024-11-22 09:45:00|5838|5836.2|5835.8|5834|5839.3|5836.8|5835.5|5833.5|292
1732269000000|2024-11-22 09:50:00|5835.3|5833.5|5838.1|5836.3|5840|5837.6|5834.8|5832.9|266
1732269300000|2024-11-22 09:55:00|5838|5836.2|5834|5832.2|5838.4|5836.6|5833.7|5831.9|271
1732269600000|2024-11-22 10:00:00|5834.1|5832.3|5830.5|5828.7|5834.3|5832.5|5830|5827.9|350
1732269900000|2024-11-22 10:05:00|5830.8|5829|5831.8|5830|5832.6|5830.6|5827.7|5825.4|322
1732270200000|2024-11-22 10:10:00|5831.9|5830.1|5831.4|5828.4|5833.9|5832.1|5830.3|5827.6|330
1732270500000|2024-11-22 10:15:00|5830.8|5829|5832.8|5831|5832.9|5831.1|5830.3|5828.5|262
1732270800000|2024-11-22 10:20:00|5833.1|5831.3|5835.1|5833.3|5836.7|5834.9|5833.1|5831.3|292
1732271100000|2024-11-22 10:25:00|5835.2|5833.4|5837.3|5835.5|5837.6|5835.8|5835.1|5833.3|267
1732271400000|2024-11-22 10:30:00|5837.2|5835.4|5838.8|5837|5839|5837.2|5835.5|5833.7|285
1732271700000|2024-11-22 10:35:00|5838.9|5837.1|5839.3|5837.5|5839.8|5838|5838.1|5836.3|256
1732272000000|2024-11-22 10:40:00|5839.4|5837.6|5840.3|5838.5|5840.3|5838.5|5838.4|5836.6|197
1732272300000|2024-11-22 10:45:00|5840.2|5838.4|5840.4|5838.6|5840.7|5838.9|5838.8|5837|195
1732272600000|2024-11-22 10:50:00|5840.3|5838.5|5845.2|5842.2|5845.2|5842.9|5839.6|5837.8|206
1732272900000|2024-11-22 10:55:00|5845.1|5842.1|5843.9|5842.1|5846.4|5844.6|5843.8|5842|240
1732273200000|2024-11-22 11:00:00|5843.8|5842|5840.7|5837.7|5844.9|5842.1|5839.9|5836.9|228
1732273500000|2024-11-22 11:05:00|5840.5|5837.5|5840.5|5838.7|5841.3|5839.2|5839.1|5836.1|227
1732273800000|2024-11-22 11:10:00|5840.6|5838.8|5842.2|5839.2|5843.5|5841.1|5839.3|5837.5|203
1732274100000|2024-11-22 11:15:00|5842.4|5839.4|5839|5837.2|5842.5|5840.3|5838.4|5836.6|225
1732274400000|2024-11-22 11:20:00|5838.9|5837.1|5839.9|5838.1|5840.2|5838.4|5838.3|5836.4|149
1732274700000|2024-11-22 11:25:00|5840|5838.2|5841.5|5838.5|5841.7|5839.3|5838.7|5836.9|170
1732275000000|2024-11-22 11:30:00|5841.4|5838.4|5841.9|5840.1|5843.4|5841.6|5840.5|5838.2|179
1732275300000|2024-11-22 11:35:00|5841.7|5839.9|5841.6|5839.8|5842.3|5840.5|5841.3|5839.5|156
1732275600000|2024-11-22 11:40:00|5841.5|5839.7|5839.3|5837.5|5843|5841.2|5838.8|5837|197
1732275900000|2024-11-22 11:45:00|5839.6|5837.8|5837.2|5835.4|5840.1|5838.3|5837|5835.2|184
1732276200000|2024-11-22 11:50:00|5837.3|5835.5|5839.8|5838|5840.1|5838.3|5836|5834.2|239
1732276500000|2024-11-22 11:55:00|5839.9|5838.1|5839.7|5837.9|5840.4|5838.6|5837.3|5835.5|227
1732276800000|2024-11-22 12:00:00|5839.8|5838|5841|5839.2|5842.7|5840.9|5839.5|5837.7|208
1732277100000|2024-11-22 12:05:00|5841.1|5839.3|5840.5|5838.7|5842.3|5840.5|5838.8|5837|177
1732277400000|2024-11-22 12:10:00|5840.7|5838.9|5844.1|5842.3|5845|5843.2|5840.2|5838.4|203
1732277700000|2024-11-22 12:15:00|5844|5842.2|5843.4|5841.6|5844.3|5842.4|5842.1|5839.7|199
1732278000000|2024-11-22 12:20:00|5843.2|5841.4|5841|5839.2|5844|5842.2|5840.3|5838.5|221
1732278300000|2024-11-22 12:25:00|5840.8|5839|5840|5838.2|5841.4|5839.6|5838.5|5836.7|201
1732278600000|2024-11-22 12:30:00|5840.1|5838.3|5842.4|5840.6|5843.1|5841.3|5839.1|5837.3|196
1732278900000|2024-11-22 12:35:00|5842.3|5840.5|5841.9|5840.1|5843.2|5840.7|5840.3|5838.5|240
1732279200000|2024-11-22 12:40:00|5842|5840.2|5841.4|5839.6|5842.2|5840.4|5840.4|5838.6|195
1732279500000|2024-11-22 12:45:00|5841.3|5839.5|5839.3|5837.5|5842.9|5841.1|5839|5837.2|203
1732279800000|2024-11-22 12:50:00|5839.4|5837.6|5842.7|5840.9|5842.7|5840.9|5838.8|5837|253
1732280100000|2024-11-22 12:55:00|5842.6|5840.8|5839.9|5838.1|5842.6|5840.8|5838.4|5836.6|232
1732280400000|2024-11-22 13:00:00|5840|5838.2|5842.3|5840.5|5842.3|5840.5|5839.5|5837.7|308
1732280700000|2024-11-22 13:05:00|5842.4|5840.6|5842|5840.2|5843.4|5841.6|5841.5|5839.7|276
1732281000000|2024-11-22 13:10:00|5842.1|5840.3|5843.8|5842|5844|5842.2|5839.8|5838|334
1732281300000|2024-11-22 13:15:00|5843.7|5841.9|5844.1|5842.3|5845.3|5843.5|5842.8|5841|252
1732281600000|2024-11-22 13:20:00|5844.2|5842.4|5843.6|5841.8|5845.6|5843.8|5843.5|5841.7|256
1732281900000|2024-11-22 13:25:00|5843.8|5842|5842.8|5841|5845.2|5843.4|5842.5|5840.7|218
1732282200000|2024-11-22 13:30:00|5843|5841.2|5842.1|5840.3|5844.4|5842.6|5841.1|5839.3|240
1732282500000|2024-11-22 13:35:00|5842.3|5840.5|5841.5|5839.7|5844.5|5842.7|5841.5|5839.7|286
1732282800000|2024-11-22 13:40:00|5841.8|5840|5844.3|5842.5|5844.5|5842.7|5841.3|5839.5|284
1732283100000|2024-11-22 13:45:00|5844.2|5842.4|5841.6|5839.8|5844.4|5842.6|5840.8|5839|276
1732283400000|2024-11-22 13:50:00|5841.5|5839.7|5841.6|5838.6|5842.5|5840.7|5839.8|5837.6|255
1732283700000|2024-11-22 13:55:00|5841.1|5839.3|5842.8|5841|5843.8|5842|5840.8|5838.3|350
1732284000000|2024-11-22 14:00:00|5842.9|5841.1|5843.9|5842.1|5844.1|5842.3|5842.3|5840.5|253
1732284300000|2024-11-22 14:05:00|5843.8|5842|5845.1|5843.3|5845.1|5843.3|5840.6|5838.8|249
1732284600000|2024-11-22 14:10:00|5845|5843.2|5839.8|5838|5845|5843.2|5839.4|5837.6|249
1732284900000|2024-11-22 14:15:00|5839.9|5838.1|5840|5838.2|5841.9|5840.1|5838.5|5836.7|259
1732285200000|2024-11-22 14:20:00|5839.6|5837.8|5837|5835.2|5841.3|5839.5|5836.5|5834.7|319
1732285500000|2024-11-22 14:25:00|5837.1|5835.3|5834.8|5833|5837.5|5835.7|5833.9|5832.1|243
1732285800000|2024-11-22 14:30:00|5834.9|5833.1|5836.5|5834.7|5837.6|5835.8|5834.3|5832.5|417
1732286100000|2024-11-22 14:35:00|5836.6|5834.8|5840.3|5838.5|5840.4|5838.6|5835.8|5834|310
1732286400000|2024-11-22 14:40:00|5840.5|5838.7|5839.7|5835.7|5841.9|5840.1|5839.1|5835.7|326
1732286700000|2024-11-22 14:45:00|5838.7|5834.7|5831.5|5829.7|5838.7|5835.1|5830.6|5827.7|615
1732287000000|2024-11-22 14:50:00|5831.4|5829.6|5830|5828.2|5834.7|5832.9|5829.7|5827.9|614
1732287300000|2024-11-22 14:55:00|5830.1|5828.3|5832.4|5829.4|5834.1|5832.1|5829.8|5827.7|353
1732287600000|2024-11-22 15:00:00|5832.2|5829.2|5835.4|5833.6|5835.6|5833.7|5830.4|5827.4|537
1732287900000|2024-11-22 15:05:00|5835.5|5833.7|5833.1|5831.3|5837.7|5835.9|5832.3|5830.5|538
1732288200000|2024-11-22 15:10:00|5833|5831.2|5834.4|5832.6|5839|5837.2|5831.4|5829.6|463
1732288500000|2024-11-22 15:15:00|5834.3|5832.5|5836|5834.2|5837.4|5835.6|5833.7|5831.9|469
1732288800000|2024-11-22 15:20:00|5835.9|5834.1|5835.3|5833.5|5835.9|5834.1|5832.9|5831.1|350
1732289100000|2024-11-22 15:25:00|5835.4|5833.6|5833.3|5831.5|5837.2|5835.4|5833|5831.2|365
1732289400000|2024-11-22 15:30:00|5833.2|5831.4|5830|5828.2|5833.6|5831.8|5829.7|5827.9|375
1732289700000|2024-11-22 15:35:00|5829.9|5828.1|5829.3|5827.5|5830.5|5828.7|5828.2|5826.4|374
1732290000000|2024-11-22 15:40:00|5829.6|5827.8|5830.6|5828.8|5830.8|5829|5827.5|5825.7|368
1732290300000|2024-11-22 15:45:00|5830.7|5828.9|5831.8|5830|5834.1|5832.3|5828.9|5827.1|427
1732290600000|2024-11-22 15:50:00|5831.7|5829.9|5827.9|5826.1|5831.9|5830.1|5827.5|5825.7|435
1732290900000|2024-11-22 15:55:00|5827.7|5825.9|5828.2|5825.2|5828.2|5826.4|5825.7|5823.3|390
1732291200000|2024-11-22 16:00:00|5828.3|5825.3|5823.6|5821.8|5828.8|5826.4|5823.6|5821.8|449
1732291500000|2024-11-22 16:05:00|5823.7|5821.9|5822.7|5820.9|5824.8|5823|5821.9|5820.1|318
1732291800000|2024-11-22 16:10:00|5822.6|5820.8|5824.1|5822.3|5826.7|5824.9|5822.5|5820.7|341
1732292100000|2024-11-22 16:15:00|5824.2|5822.4|5821.4|5819.6|5825|5823.2|5821.1|5819.3|302
1732292400000|2024-11-22 16:20:00|5821.5|5819.7|5819.6|5817.8|5821.6|5819.8|5818.3|5816.5|333
1732292700000|2024-11-22 16:25:00|5819.5|5817.7|5819.5|5817.7|5820.1|5818.3|5817.5|5815.7|298
1732293000000|2024-11-22 16:30:00|5819.9|5818.1|5822.5|5820.7|5822.5|5820.7|5819.8|5818|268
1732293300000|2024-11-22 16:35:00|5822.6|5820.8|5823.9|5822.1|5824.6|5822.8|5821.1|5819.3|188
1732293600000|2024-11-22 16:40:00|5823.8|5822|5823.9|5822.1|5824.2|5822.4|5821.7|5819.9|220
1732293900000|2024-11-22 16:45:00|5824.1|5822.3|5825.5|5823.7|5826.2|5824.4|5824.1|5822.3|185
1732294200000|2024-11-22 16:50:00|5825.6|5823.8|5823|5821.2|5825.9|5824.1|5822.5|5820.7|195
1732294500000|2024-11-22 16:55:00|5822.9|5821.1|5825.9|5824.1|5826.6|5824.8|5822.8|5821|283
1732294800000|2024-11-22 17:00:00|5826|5824.2|5827.2|5825.4|5828.6|5826.6|5826|5824.2|310
1732295100000|2024-11-22 17:05:00|5827.3|5825.5|5825.4|5823.6|5828.1|5826|5825.3|5823.5|225
1732295400000|2024-11-22 17:10:00|5825.5|5823.7|5829|5827.2|5829.4|5827.6|5825.5|5823.7|201
1732295700000|2024-11-22 17:15:00|5828.9|5827.1|5826.6|5824.8|5828.9|5827.1|5826.1|5824.3|158
1732296000000|2024-11-22 17:20:00|5826.7|5824.9|5828.5|5825.5|5828.7|5826.9|5826.2|5824.4|157
1732296300000|2024-11-22 17:25:00|5828|5826.2|5829.1|5827.3|5830.3|5828.1|5828|5826.2|153
1732296600000|2024-11-22 17:30:00|5829.2|5827.4|5828.6|5826.8|5829.3|5827.5|5827.4|5825.6|161
1732296900000|2024-11-22 17:35:00|5828.7|5826.9|5827.8|5826|5830|5828.2|5827.4|5825.6|161
1732297200000|2024-11-22 17:40:00|5827.9|5826.1|5829.2|5827.4|5830|5828.2|5827.5|5825.7|152
1732297500000|2024-11-22 17:45:00|5829.1|5827.3|5829.2|5827.4|5830.7|5828.2|5828.9|5826.1|183
1732297800000|2024-11-22 17:50:00|5830.1|5827.1|5831.1|5828.1|5831.6|5828.6|5829.4|5826.5|134
1732298100000|2024-11-22 17:55:00|5831.2|5828.2|5832.4|5829.4|5832.4|5830.2|5830.8|5828.1|150
1732298400000|2024-11-22 18:00:00|5832.5|5829.5|5833.7|5831.9|5833.7|5831.9|5831.2|5829.2|153
1732298700000|2024-11-22 18:05:00|5833.6|5831.8|5833.6|5831.8|5834.5|5832|5831.6|5829.6|164
1732299000000|2024-11-22 18:10:00|5834.1|5831.1|5833.6|5831.8|5835.7|5833.2|5833.5|5831.1|99
1732299300000|2024-11-22 18:15:00|5833.7|5831.9|5833.1|5831.3|5834.8|5833|5833|5831.2|124
1732299600000|2024-11-22 18:20:00|5833|5831.2|5834.3|5832.5|5834.7|5832.9|5832.6|5830.8|169
1732299900000|2024-11-22 18:25:00|5834.4|5832.6|5833|5831.2|5834.7|5832.9|5832.6|5830.8|142
1732300200000|2024-11-22 18:30:00|5833.1|5831.3|5833.3|5830.3|5834.9|5832.5|5832.6|5830.2|147
1732300500000|2024-11-22 18:35:00|5833.4|5830.4|5832.4|5829.4|5833.8|5831.3|5831.6|5829.4|211
1732300800000|2024-11-22 18:40:00|5832.3|5829.3|5831.2|5829.4|5833.1|5830.7|5831.2|5829.1|113
1732301100000|2024-11-22 18:45:00|5831.3|5829.5|5833.7|5831.9|5834.2|5831.9|5831.2|5829.3|164
1732301400000|2024-11-22 18:50:00|5833.8|5832|5831.9|5830.1|5833.9|5832.1|5831.7|5829.9|176
1732301700000|2024-11-22 18:55:00|5832|5830.2|5831.7|5829.9|5832.4|5830.6|5831.3|5829.5|206
1732302000000|2024-11-22 19:00:00|5831.8|5830|5830.7|5828.9|5832.3|5830.5|5830.7|5828.9|166
1732302300000|2024-11-22 19:05:00|5830.8|5829|5831.5|5829.7|5831.9|5830.1|5830.3|5828.5|148
1732302600000|2024-11-22 19:10:00|5831.4|5829.6|5830.3|5828.5|5831.5|5829.7|5829.4|5827.6|123
1732302900000|2024-11-22 19:15:00|5830.4|5828.6|5830.1|5828.3|5831|5828.7|5828.9|5826.9|182
1732303200000|2024-11-22 19:20:00|5830|5828.2|5830.6|5828.8|5831.8|5829.5|5830|5828.2|176
1732303500000|2024-11-22 19:25:00|5831.2|5828.2|5830.9|5827.9|5831.7|5828.7|5830.2|5827.7|135
1732303800000|2024-11-22 19:30:00|5830.8|5827.8|5830.8|5827.8|5831.4|5829.1|5830.2|5827.5|66
1732304100000|2024-11-22 19:35:00|5830.7|5827.7|5829.5|5827.7|5830.8|5828.3|5829|5827|147
1732304400000|2024-11-22 19:40:00|5829.4|5827.6|5830.1|5828.3|5831.5|5829.7|5829.2|5827.4|182
1732304700000|2024-11-22 19:45:00|5830.2|5828.4|5830.6|5828.8|5830.9|5829.1|5829.6|5827.8|179
1732305000000|2024-11-22 19:50:00|5830.7|5828.9|5830.8|5827.8|5831.1|5829.3|5829.6|5827.5|165
1732305300000|2024-11-22 19:55:00|5830.9|5827.9|5829.7|5827.9|5831.4|5829|5829.4|5827|129
1732305600000|2024-11-22 20:00:00|5829.6|5827.8|5828.6|5826.8|5830.2|5828.4|5828|5825.6|98
1732305900000|2024-11-22 20:05:00|5828.7|5826.9|5828.2|5826.4|5829.2|5826.9|5828.1|5825.7|65
1732306200000|2024-11-22 20:10:00|5828.1|5826.3|5828|5825|5828.2|5826.3|5825.6|5823.3|85
1732306500000|2024-11-22 20:15:00|5828.1|5825.1|5828.2|5826.4|5829.1|5826.5|5827.6|5824.7|144
1732306800000|2024-11-22 20:20:00|5828.3|5826.5|5828.4|5825.4|5829.4|5826.9|5827.6|5825.2|162
1732307100000|2024-11-22 20:25:00|5828.3|5825.3|5830.3|5827.3|5830.7|5827.7|5828.3|5825.3|172
1732307400000|2024-11-22 20:30:00|5830.2|5827.2|5830.4|5827.4|5831.2|5828.2|5830.2|5827.2|163
1732307700000|2024-11-22 20:35:00|5830.3|5827.3|5830.8|5827.8|5831.1|5828.6|5830.2|5827.2|199
1732308000000|2024-11-22 20:40:00|5830.9|5827.9|5831|5828|5831.6|5829|5830|5827.8|129
1732308300000|2024-11-22 20:45:00|5831.1|5828.1|5830.7|5828.9|5831.6|5829.2|5830.5|5827.7|109
1732308600000|2024-11-22 20:50:00|5830.6|5828.8|5831.1|5829.3|5832.2|5829.9|5829.7|5827.5|140
1732308900000|2024-11-22 20:55:00|5831|5829.2|5832.6|5829.6|5833.8|5830.8|5830.7|5827.8|123
1732309200000|2024-11-22 21:00:00|5832.8|5829.8|5832.4|5829.4|5833.4|5830.4|5832.1|5829.1|130
1732309500000|2024-11-22 21:05:00|5832.6|5829.6|5833.7|5830.7|5833.8|5830.8|5832.3|5829.3|95
1732309800000|2024-11-22 21:10:00|5833.8|5830.8|5835.9|5832.9|5836.3|5833.3|5833.8|5830.8|113
1732310100000|2024-11-22 21:15:00|5835.8|5832.8|5835.4|5832.4|5836.4|5833.4|5835.4|5832.4|79
1732310400000|2024-11-22 21:20:00|5835.3|5832.3|5836.1|5833.1|5836.3|5833.3|5834.8|5831.8|44
1732310700000|2024-11-22 21:25:00|5836.2|5833.2|5834.8|5831.8|5836.2|5833.2|5834.8|5831.8|38
1732311000000|2024-11-22 21:30:00|5834.7|5831.7|5833.4|5830.4|5834.8|5831.8|5833.4|5830.4|42
1732311300000|2024-11-22 21:35:00|5833.3|5830.3|5833.3|5830.3|5833.6|5830.6|5832.3|5829.3|28
1732311600000|2024-11-22 21:40:00|5832.9|5829.9|5834|5831|5834|5831|5832.1|5829.1|56
1732311900000|2024-11-22 21:45:00|5833.9|5830.9|5833.9|5830.9|5834.5|5831.5|5833.2|5830.2|76
1732312200000|2024-11-22 21:50:00|5834.1|5831.1|5837.1|5833.6|5837.3|5833.9|5833.8|5830.8|104
1732312500000|2024-11-22 21:55:00|5837.8|5833|5838|5832.2|5839.4|5833.6|5835.7|5829.9|718
1732482000000|2024-11-24 21:00:00|5861|5851|5859.5|5849.5|5861.9|5851.9|5857.5|5847.5|25
1732482300000|2024-11-24 21:05:00|5859.3|5849.3|5856.1|5846.1|5859.3|5849.3|5856.1|5846.1|9
1732482600000|2024-11-24 21:10:00|5856.4|5846.4|5856.1|5846.1|5856.4|5846.4|5856.1|5846.1|2
1732482900000|2024-11-24 21:15:00|5856.5|5846.5|5859.3|5849.3|5862.1|5852.1|5856.5|5846.5|8
1732483200000|2024-11-24 21:20:00|5859.4|5849.4|5859.3|5849.3|5859.4|5849.4|5859.3|5849.3|2
1732483800000|2024-11-24 21:30:00|5859.2|5849.2|5861|5851|5861|5851|5858.8|5848.8|15
1732484100000|2024-11-24 21:35:00|5861.3|5851.3|5858.5|5848.5|5861.8|5851.8|5857.3|5847.3|24
1732484400000|2024-11-24 21:40:00|5858.3|5848.4|5860.5|5850.5|5860.5|5850.5|5858.3|5848.4|8
1732484700000|2024-11-24 21:45:00|5860.1|5850.1|5859.6|5849.6|5860.1|5850.1|5858.7|5848.7|13
1732485000000|2024-11-24 21:50:00|5859.7|5849.7|5860.3|5851.4|5860.9|5851.4|5859.7|5849.7|13
1732485300000|2024-11-24 21:55:00|5861.2|5850.5|5860.7|5848.9|5862.2|5851.4|5860.7|5848.9|14
1732485600000|2024-11-24 22:00:00|5859.2|5847.4|5858.8|5847|5859.3|5847.5|5858.7|5846.9|14
1732485900000|2024-11-24 22:05:00|5858.6|5846.8|5855.1|5849.3|5858.6|5849.4|5855.1|5846.3|9
1732486200000|2024-11-24 22:10:00|5855.2|5849.4|5855.2|5849.4|5857.2|5851.4|5855.2|5849.4|33
1732486500000|2024-11-24 22:15:00|5855.8|5850|5856.8|5851|5857.6|5851.8|5855.3|5849.5|41
1732486800000|2024-11-24 22:20:00|5857.1|5851.3|5856.2|5850.4|5858|5852.2|5856.1|5850.3|32
1732487100000|2024-11-24 22:25:00|5856.1|5850.3|5856.9|5851.1|5857|5851.2|5856.1|5850.3|11
1732487400000|2024-11-24 22:30:00|5857|5851.2|5857.3|5851.5|5857.3|5851.5|5856.4|5850.6|23
1732487700000|2024-11-24 22:35:00|5857.2|5851.4|5856.8|5851|5857.4|5851.6|5856.4|5850.6|46
1732488000000|2024-11-24 22:40:00|5856.9|5851.1|5857.3|5851.5|5857.4|5851.6|5856.8|5851|36
1732488300000|2024-11-24 22:45:00|5857|5851.2|5861|5855.2|5864.1|5858.3|5856.8|5851|173
1732488600000|2024-11-24 22:50:00|5861.3|5855.5|5861.3|5855.5|5861.5|5855.7|5860.7|5854.9|213
1732488900000|2024-11-24 22:55:00|5861.4|5855.6|5861.1|5855.3|5861.7|5855.9|5860.8|5855|105
1732489200000|2024-11-24 23:00:00|5861.2|5855.4|5866.7|5861.3|5866.9|5861.9|5856.7|5850.9|211
1732489500000|2024-11-24 23:05:00|5865.8|5862.2|5861.5|5858.5|5865.8|5862.3|5859.3|5856.3|121
1732489800000|2024-11-24 23:10:00|5861.3|5858.3|5865.5|5862.5|5866|5863|5861|5858|128
1732490100000|2024-11-24 23:15:00|5865.6|5862.6|5864.8|5861.8|5866.5|5863.5|5863.5|5860.5|176
1732490400000|2024-11-24 23:20:00|5865|5862|5869.8|5866.8|5870.8|5867.8|5864.9|5861.9|171
1732490700000|2024-11-24 23:25:00|5869.7|5866.7|5868.1|5865.1|5870.3|5867.3|5868.1|5865.1|203
1732491000000|2024-11-24 23:30:00|5868|5865|5865.4|5862.4|5868.3|5865.3|5864.3|5861.3|200
1732491300000|2024-11-24 23:35:00|5865.6|5862.6|5867.9|5864.9|5868.7|5865.7|5865.1|5862.1|204
1732491600000|2024-11-24 23:40:00|5867.8|5864.8|5865.2|5862.2|5869.7|5866.7|5865.2|5862.2|155
1732491900000|2024-11-24 23:45:00|5865.1|5862.1|5863|5860|5866.2|5863.2|5862.9|5859.9|145
1732492200000|2024-11-24 23:50:00|5862.9|5859.9|5862.9|5859.9|5864.2|5861.2|5862.7|5859.7|106
1732492500000|2024-11-24 23:55:00|5862.8|5859.8|5862.9|5859.9|5866|5863|5862.7|5859.7|155
1732492800000|2024-11-25 00:00:00|5863|5860|5863.2|5860.2|5864.2|5861.2|5862.1|5859.1|163
1732493100000|2024-11-25 00:05:00|5863.3|5860.3|5863.9|5860.9|5865.6|5863.8|5862.4|5859.9|189
1732493400000|2024-11-25 00:10:00|5864|5861|5864.5|5861.5|5865.1|5862.8|5863.1|5860.6|102
1732493700000|2024-11-25 00:15:00|5864.4|5861.4|5865.5|5863.7|5867.2|5865.1|5864|5861.2|225
1732494000000|2024-11-25 00:20:00|5865.4|5863.6|5862.6|5859.6|5865.6|5863.8|5862|5859.6|152
1732494300000|2024-11-25 00:25:00|5862.3|5859.3|5859.8|5858|5862.3|5859.8|5859.4|5857.3|154
1732494600000|2024-11-25 00:30:00|5859.7|5857.9|5862.5|5859.5|5862.7|5860.1|5858.7|5856.5|183
1732494900000|2024-11-25 00:35:00|5862.6|5859.6|5863|5861.2|5864.3|5862.2|5862.1|5859.3|124
1732495200000|2024-11-25 00:40:00|5863.1|5861.3|5864.1|5862.3|5864.4|5862.6|5862.3|5859.6|152
1732495500000|2024-11-25 00:45:00|5864|5862.2|5864.4|5861.4|5865.1|5862.6|5863.1|5860.6|162
1732495800000|2024-11-25 00:50:00|5864.3|5861.3|5865|5862|5866.2|5863.2|5863.7|5860.8|186
1732496100000|2024-11-25 00:55:00|5865.1|5862.1|5863.1|5860.1|5865.2|5862.4|5863|5860|156
1732496400000|2024-11-25 01:00:00|5863|5860|5864.7|5861.7|5864.8|5862.4|5862|5859.9|178
1732496700000|2024-11-25 01:05:00|5864.6|5861.6|5863.7|5861.9|5865.8|5862.8|5862.8|5859.8|186
1732497000000|2024-11-25 01:10:00|5863.6|5861.8|5861.2|5858.2|5863.9|5862|5861.2|5858.2|211
1732497300000|2024-11-25 01:15:00|5861.3|5858.3|5863.2|5860.2|5863.4|5860.4|5860.8|5857.8|186
1732497600000|2024-11-25 01:20:00|5863.3|5860.3|5863.8|5860.8|5864.3|5861.3|5863.2|5860.2|118
1732497900000|2024-11-25 01:25:00|5864|5861|5865.6|5862.6|5865.7|5863.8|5863.1|5860.1|219
1732498200000|2024-11-25 01:30:00|5865.7|5862.7|5866|5864.2|5866|5864.2|5863.4|5861.3|296
1732498500000|2024-11-25 01:35:00|5866.2|5864.4|5867.1|5865.3|5868.2|5866.4|5865.2|5863.4|201
1732498800000|2024-11-25 01:40:00|5866.8|5865|5865.4|5863.6|5867.1|5865.3|5864.4|5862.6|189
1732499100000|2024-11-25 01:45:00|5865.3|5863.5|5867|5865.2|5867.7|5865.9|5864.9|5863.1|184
1732499400000|2024-11-25 01:50:00|5867.1|5865.3|5866.1|5863.1|5868.3|5865.6|5865.2|5862.2|222
1732499700000|2024-11-25 01:55:00|5866.7|5863.7|5863|5861.2|5867.2|5864.8|5861.9|5860.1|252
1732500000000|2024-11-25 02:00:00|5862.9|5861.1|5862.2|5860.4|5865.4|5863.3|5862.2|5860.4|257
1732500300000|2024-11-25 02:05:00|5862.3|5860.5|5862|5860.2|5862.7|5860.6|5859.6|5857.8|245
1732500600000|2024-11-25 02:10:00|5861.9|5860.1|5864.1|5862.3|5864.9|5863.1|5861.9|5860.1|260
1732500900000|2024-11-25 02:15:00|5864.2|5862.4|5864.3|5862.5|5865.1|5863.3|5863.9|5862.1|175
1732501200000|2024-11-25 02:20:00|5864.4|5862.6|5864|5862.2|5865.6|5863.8|5863.6|5861.8|173
1732501500000|2024-11-25 02:25:00|5864.1|5862.3|5865.1|5863.3|5866.9|5865.1|5863.7|5861.9|190
1732501800000|2024-11-25 02:30:00|5865.3|5863.5|5867|5865.2|5867|5865.2|5865.1|5863.3|197
1732502100000|2024-11-25 02:35:00|5867.4|5865.6|5867|5865.2|5868|5866.2|5866.2|5864.4|189
1732502400000|2024-11-25 02:40:00|5867.1|5865.3|5863.9|5862.1|5867.2|5865.3|5863.9|5862.1|190
1732502700000|2024-11-25 02:45:00|5863.8|5862|5863.4|5861.6|5864.7|5862.7|5862.5|5860.7|151
1732503000000|2024-11-25 02:50:00|5863.3|5861.5|5862.6|5860.8|5864.8|5862.4|5862.5|5860.7|141
1732503300000|2024-11-25 02:55:00|5862.5|5860.7|5862.6|5860.8|5865|5862.7|5862.3|5860.1|112
1732503600000|2024-11-25 03:00:00|5862.5|5860.7|5862.9|5861.1|5863.6|5861.8|5860.6|5858.8|156
1732503900000|2024-11-25 03:05:00|5862.8|5861|5862.8|5861|5864.4|5862|5862.2|5860.2|143
1732504200000|2024-11-25 03:10:00|5862.9|5861.1|5864|5862.2|5865.1|5863.3|5862.4|5860.6|140
1732504500000|2024-11-25 03:15:00|5864.1|5862.3|5864.1|5862.3|5867.3|5864.9|5863.7|5861.9|154
1732504800000|2024-11-25 03:20:00|5864.2|5862.4|5864.2|5862.4|5864.9|5863.1|5863.5|5861.7|84
1732505100000|2024-11-25 03:25:00|5864.1|5862.3|5860.4|5858.6|5864.1|5862.3|5860|5858.2|167
1732505400000|2024-11-25 03:30:00|5860.2|5858.4|5857.3|5855.5|5860.3|5858.5|5857.2|5855.4|156
1732505700000|2024-11-25 03:35:00|5857.4|5855.6|5857.2|5855.4|5859|5856.9|5857.2|5854.9|166
1732506000000|2024-11-25 03:40:00|5857.1|5855.3|5856|5854.2|5857.5|5855.7|5856|5854.2|84
1732506300000|2024-11-25 03:45:00|5856.1|5854.3|5855.1|5853.3|5856.1|5854.3|5854.4|5852.6|193
1732506600000|2024-11-25 03:50:00|5855.2|5853.4|5853.8|5852|5855.3|5853.5|5853.3|5851.5|151
1732506900000|2024-11-25 03:55:00|5853.7|5851.9|5853.8|5852|5855.3|5853.5|5853.6|5851.8|109
1732507200000|2024-11-25 04:00:00|5853.9|5852.1|5853.1|5851.3|5854.6|5852.8|5853.1|5851.3|147
1732507500000|2024-11-25 04:05:00|5853|5851.2|5853.9|5852.1|5854.9|5853.1|5853|5851.2|104
1732507800000|2024-11-25 04:10:00|5853.8|5852|5852|5850.2|5854.1|5852.3|5851.8|5850|133
1732508100000|2024-11-25 04:15:00|5852.1|5850.3|5850.8|5849|5852.1|5850.3|5850.7|5848.4|116
1732508400000|2024-11-25 04:20:00|5850.7|5848.9|5850.5|5848.7|5850.8|5849|5849.8|5848|103
1732508700000|2024-11-25 04:25:00|5850.6|5848.8|5853.8|5852|5854|5852.2|5850.6|5848.8|108
1732509000000|2024-11-25 04:30:00|5853.7|5851.9|5856.5|5854.7|5856.8|5855|5853.6|5851.8|104
1732509300000|2024-11-25 04:35:00|5856.7|5854.9|5854.9|5853.1|5856.8|5855|5854.8|5853|109
1732509600000|2024-11-25 04:40:00|5854.8|5853|5858.6|5856.8|5858.6|5856.8|5854.8|5853|132
1732509900000|2024-11-25 04:45:00|5858.7|5856.9|5858|5855|5859.1|5857.3|5856.9|5855|182
1732510200000|2024-11-25 04:50:00|5858.1|5855.1|5856.6|5854.8|5858.2|5855.3|5856.1|5853.7|133
1732510500000|2024-11-25 04:55:00|5856.7|5854.9|5855.6|5853.8|5856.8|5855|5854.9|5853.1|139
1732510800000|2024-11-25 05:00:00|5855.7|5853.9|5852.6|5850.8|5856|5854.2|5851.7|5849.9|139
1732511100000|2024-11-25 05:05:00|5852.7|5850.9|5853.1|5851.3|5853.4|5851.6|5852.2|5850.4|138
1732511400000|2024-11-25 05:10:00|5853|5851.2|5851.1|5849.3|5853.3|5851.5|5850.7|5848.9|221
1732511700000|2024-11-25 05:15:00|5851.2|5849.4|5850.3|5848.5|5851.2|5849.4|5849.8|5848|197
1732512000000|2024-11-25 05:20:00|5850.4|5848.6|5851|5848|5851.5|5848.9|5848.6|5846.4|232
1732512300000|2024-11-25 05:25:00|5851.2|5848.2|5853.1|5850.1|5853.1|5850.1|5850.8|5847.8|170
1732512600000|2024-11-25 05:30:00|5853|5850|5855.6|5852.6|5855.6|5852.6|5852.9|5849.9|172
1732512900000|2024-11-25 05:35:00|5855.5|5852.5|5854.2|5852.4|5856.1|5853.1|5853.2|5850.8|124
1732513200000|2024-11-25 05:40:00|5854.4|5852.6|5853.3|5851.5|5856|5853.9|5853.1|5851.3|145
1732513500000|2024-11-25 05:45:00|5853.4|5851.6|5852.1|5849.1|5853.6|5851.6|5851.8|5848.8|118
1732513800000|2024-11-25 05:50:00|5852|5849|5851.7|5849.9|5852.7|5850.5|5851.5|5848.9|117
1732514100000|2024-11-25 05:55:00|5851.8|5850|5853.7|5851.9|5854.1|5852.3|5851.4|5849.6|209
1732514400000|2024-11-25 06:00:00|5853.6|5851.8|5851.8|5850|5853.8|5851.8|5851|5849.1|288
1732514700000|2024-11-25 06:05:00|5851.9|5850.1|5853.4|5851.6|5853.7|5851.9|5851.6|5849.4|156
1732515000000|2024-11-25 06:10:00|5853.5|5851.7|5852.7|5850.9|5853.7|5851.9|5852.1|5850.3|178
1732515300000|2024-11-25 06:15:00|5852.6|5850.8|5851.8|5850|5852.7|5850.9|5851.3|5849.5|165
1732515600000|2024-11-25 06:20:00|5851.9|5850.1|5856.5|5854.7|5856.7|5854.9|5851.5|5849.7|205
1732515900000|2024-11-25 06:25:00|5856.6|5854.8|5855.9|5854.1|5858.2|5856.4|5855.9|5854.1|202
1732516200000|2024-11-25 06:30:00|5855.8|5854|5855.8|5854|5857.1|5855|5855|5853.2|334
1732516500000|2024-11-25 06:35:00|5856.4|5853.4|5859.5|5857.7|5860.3|5857.8|5855.6|5853.2|254
1732516800000|2024-11-25 06:40:00|5859.6|5857.8|5861.8|5860|5863.6|5861.8|5859.5|5857.7|240
1732517100000|2024-11-25 06:45:00|5861.9|5860.1|5861.3|5858.3|5862.7|5860.9|5860.6|5858.3|158
1732517400000|2024-11-25 06:50:00|5861.4|5858.4|5861.9|5860.1|5862.7|5860.9|5860.4|5857.7|180
1732517700000|2024-11-25 06:55:00|5861.8|5860|5863.5|5861.7|5863.7|5861.9|5861.6|5859.8|158
1732518000000|2024-11-25 07:00:00|5863.9|5862.1|5860.3|5858.5|5864.1|5862.3|5859.9|5858.1|296
1732518300000|2024-11-25 07:05:00|5860.1|5858.3|5861.3|5859.5|5861.5|5859.7|5858.1|5855.9|221
1732518600000|2024-11-25 07:10:00|5861.5|5859.7|5858.3|5856.5|5862.6|5860.8|5857.6|5855.8|194
1732518900000|2024-11-25 07:15:00|5858.4|5856.6|5856.5|5854.7|5858.4|5856.6|5855.5|5853.6|229
1732519200000|2024-11-25 07:20:00|5856.6|5854.8|5855.2|5852.2|5856.7|5854.9|5854.7|5851.7|149
1732519500000|2024-11-25 07:25:00|5855.1|5852.1|5853.9|5852.1|5856.1|5853.1|5853.8|5851.5|119
1732519800000|2024-11-25 07:30:00|5853.8|5852|5854.1|5851.1|5854.1|5852.1|5852.1|5849.1|159
1732520100000|2024-11-25 07:35:00|5854.2|5851.2|5853.6|5851.8|5854.7|5852.3|5852.8|5850.3|167
1732520400000|2024-11-25 07:40:00|5853.8|5852|5854.8|5853|5855.7|5853.6|5852.9|5851.1|159
1732520700000|2024-11-25 07:45:00|5855|5853.2|5854.3|5851.3|5855.1|5853.3|5851.6|5849.3|185
1732521000000|2024-11-25 07:50:00|5854.4|5851.4|5851.3|5849.5|5855.3|5852.3|5851.2|5849.4|147
1732521300000|2024-11-25 07:55:00|5851|5849.2|5846.8|5845|5851|5849.2|5846.7|5844.2|320
1732521600000|2024-11-25 08:00:00|5846.9|5845.1|5845.9|5844.1|5848.1|5846.3|5845.5|5843.2|325
1732521900000|2024-11-25 08:05:00|5846.1|5844.3|5844.4|5842.6|5847.2|5845.4|5844.3|5842.5|290
1732522200000|2024-11-25 08:10:00|5844.3|5842.5|5843.7|5841.9|5844.9|5843.1|5842.7|5840.9|289
1732522500000|2024-11-25 08:15:00|5843.8|5842|5841.2|5839.4|5844|5842.2|5841.1|5838.7|275
1732522800000|2024-11-25 08:20:00|5841.1|5839.3|5839.3|5837.5|5842|5840.2|5838.5|5836.7|291
1732523100000|2024-11-25 08:25:00|5839.4|5837.6|5840.8|5839|5841.8|5840|5838|5836.2|288
1732523400000|2024-11-25 08:30:00|5840.7|5838.9|5841.4|5839.6|5843.4|5841|5840.1|5838.3|242
1732523700000|2024-11-25 08:35:00|5841.2|5839.4|5841.3|5839.5|5842.1|5840.3|5840.7|5838.9|198
1732524000000|2024-11-25 08:40:00|5841.2|5839.4|5838.8|5837|5842.3|5840.5|5838.1|5836.3|187
1732524300000|2024-11-25 08:45:00|5838.6|5836.8|5839.9|5838.1|5839.9|5838.1|5837.4|5835.6|176
1732524600000|2024-11-25 08:50:00|5839.8|5838|5840.7|5838.9|5840.8|5839|5839.1|5837.3|225
1732524900000|2024-11-25 08:55:00|5840.6|5838.8|5842.1|5840.3|5844.4|5842.6|5840.6|5838.8|151
1732525200000|2024-11-25 09:00:00|5842|5840.2|5847.9|5846.1|5848.6|5846.8|5841.4|5839.6|321
1732525500000|2024-11-25 09:05:00|5847.8|5846|5846.8|5845|5848|5846.2|5844.7|5842.8|291
1732525800000|2024-11-25 09:10:00|5846.6|5844.8|5848.7|5846.9|5849.1|5847.3|5846.4|5844.6|289
1732526100000|2024-11-25 09:15:00|5848.6|5846.8|5847.8|5846|5848.8|5847|5847.3|5845.5|233
1732526400000|2024-11-25 09:20:00|5847.9|5846.1|5845.6|5843.8|5847.9|5846.1|5845.6|5843.8|200
1732526700000|2024-11-25 09:25:00|5845.4|5843.6|5843.3|5841.5|5845.5|5843.7|5842.8|5841|235
1732527000000|2024-11-25 09:30:00|5843.5|5841.7|5844.3|5842.5|5846.2|5844.4|5843.2|5841.3|249
1732527300000|2024-11-25 09:35:00|5844.4|5842.6|5844.1|5842.3|5845.3|5843.5|5843.6|5841.8|281
1732527600000|2024-11-25 09:40:00|5844|5842.2|5846.3|5844.5|5846.6|5844.8|5843.4|5841.6|184
1732527900000|2024-11-25 09:45:00|5846.4|5844.6|5850.9|5849.1|5851|5849.2|5846.1|5844.3|165
1732528200000|2024-11-25 09:50:00|5850.8|5849|5852.1|5850.3|5852.4|5850.5|5849.2|5847.1|165
1732528500000|2024-11-25 09:55:00|5852.5|5850.7|5851.8|5850|5853.8|5852|5851.1|5849.3|207
1732528800000|2024-11-25 10:00:00|5851.6|5849.8|5851.9|5850.1|5852.1|5850.3|5849.6|5847.8|225
1732529100000|2024-11-25 10:05:00|5851.8|5850|5852.4|5850.6|5852.5|5850.7|5850.7|5848.9|213
1732529400000|2024-11-25 10:10:00|5852.5|5850.7|5850.5|5848.7|5852.9|5851.1|5850.2|5848.4|147
1732529700000|2024-11-25 10:15:00|5850.6|5848.8|5852.8|5851|5853.5|5851.7|5850.5|5848.7|140
1732530000000|2024-11-25 10:20:00|5852.7|5850.9|5853.2|5850.2|5853.4|5850.9|5850.7|5848.6|154
1732530300000|2024-11-25 10:25:00|5853.1|5850.1|5854.4|5852.6|5855.7|5853.3|5852.9|5849.9|142
1732530600000|2024-11-25 10:30:00|5854.6|5852.8|5855.4|5853.6|5855.5|5853.7|5853.5|5851.7|179
1732530900000|2024-11-25 10:35:00|5855.6|5853.8|5856.5|5854.7|5856.7|5854.9|5854.5|5852.7|204
1732531200000|2024-11-25 10:40:00|5856.4|5854.6|5853.1|5851.3|5856.6|5854.8|5852.4|5850.6|151
1732531500000|2024-11-25 10:45:00|5853|5851.2|5853.8|5852|5854.3|5852.5|5851.8|5850|139
1732531800000|2024-11-25 10:50:00|5853.7|5851.9|5853|5851.2|5854.1|5852.3|5852.3|5850.5|127
1732532100000|2024-11-25 10:55:00|5852.9|5851.1|5851.8|5850|5853.1|5851.3|5851.8|5850|181
1732532400000|2024-11-25 11:00:00|5851.6|5849.8|5853|5851.2|5854.4|5852.6|5851.5|5849.7|149
1732532700000|2024-11-25 11:05:00|5853.2|5851.4|5852.6|5850.8|5854.2|5852.4|5852.1|5850.3|95
1732533000000|2024-11-25 11:10:00|5852.5|5850.7|5850.9|5849.1|5852.8|5851|5850.9|5849.1|96
1732533300000|2024-11-25 11:15:00|5850.8|5849|5852.3|5850.5|5852.3|5850.5|5849.8|5848|111
1732533600000|2024-11-25 11:20:00|5852.5|5850.7|5851.3|5849.5|5853.5|5851.7|5850.9|5849.1|115
1732533900000|2024-11-25 11:25:00|5851.2|5849.4|5849.3|5847.5|5852.5|5850.7|5849|5847.2|106
1732534200000|2024-11-25 11:30:00|5849.2|5847.4|5849.1|5847.3|5849.6|5847.8|5848.6|5846.8|106
1732534500000|2024-11-25 11:35:00|5848.9|5847.1|5849.7|5847.9|5850.2|5848.4|5848.1|5846.3|152
1732534800000|2024-11-25 11:40:00|5849.8|5848|5849.2|5846.2|5850.1|5848.3|5847.8|5846|173
1732535100000|2024-11-25 11:45:00|5849.1|5846.1|5848.5|5846.7|5849.8|5847.8|5847.7|5845.9|143
1732535400000|2024-11-25 11:50:00|5848.2|5846.4|5848.1|5846.3|5850.2|5847.9|5848.1|5846.2|172
1732535700000|2024-11-25 11:55:00|5848.8|5845.8|5848.1|5845.1|5849.2|5846.7|5847.8|5844.8|177
1732536000000|2024-11-25 12:00:00|5848.2|5845.2|5846.4|5844.6|5848.3|5845.6|5846.1|5844.1|197
1732536300000|2024-11-25 12:05:00|5846.1|5844.3|5846.2|5844.4|5847.4|5845.6|5845.6|5843.4|147
1732536600000|2024-11-25 12:10:00|5846.3|5844.5|5845.3|5843.5|5846.3|5844.5|5844.2|5842.4|173
1732536900000|2024-11-25 12:15:00|5845.2|5843.4|5842.5|5840.7|5845.3|5843.5|5842|5840.2|156
1732537200000|2024-11-25 12:20:00|5842.4|5840.6|5840.9|5837.9|5842.6|5840.8|5840.2|5837.6|120
1732537500000|2024-11-25 12:25:00|5841|5838|5842.5|5840.7|5843.3|5841|5839.9|5837.2|128
1732537800000|2024-11-25 12:30:00|5842.6|5840.8|5844.9|5843.1|5844.9|5843.1|5842.5|5840|140
1732538100000|2024-11-25 12:35:00|5845|5843.2|5846.9|5845.1|5847.4|5845.1|5845|5843.2|180
1732538400000|2024-11-25 12:40:00|5847.6|5844.6|5848.4|5845.4|5850.5|5848.2|5847.2|5844.6|175
1732538700000|2024-11-25 12:45:00|5848.2|5845.2|5848.4|5846.6|5849.4|5847.6|5848|5845.2|129
1732539000000|2024-11-25 12:50:00|5848.5|5846.7|5849.3|5847.5|5849.4|5847.6|5848.2|5845.8|132
1732539300000|2024-11-25 12:55:00|5849.4|5847.6|5849.5|5847.7|5850.4|5848.6|5848.8|5847|105
1732539600000|2024-11-25 13:00:00|5849.7|5847.9|5852.6|5850.8|5854.4|5852.6|5849.7|5847.9|222
1732539900000|2024-11-25 13:05:00|5852.5|5850.7|5855|5853.2|5855.8|5854|5851.7|5849.9|212
1732540200000|2024-11-25 13:10:00|5855.4|5853.6|5856.3|5854.5|5856.8|5855|5852.8|5851|259
1732540500000|2024-11-25 13:15:00|5856.2|5854.4|5861.1|5859.3|5862|5859.7|5855.1|5852.7|279
1732540800000|2024-11-25 13:20:00|5860.6|5858.8|5861.3|5859.5|5861.9|5860.1|5858.4|5856.6|215
1732541100000|2024-11-25 13:25:00|5861.4|5859.6|5863.7|5860.7|5865|5863.2|5861.4|5859.6|198
1732541400000|2024-11-25 13:30:00|5863.8|5860.8|5864.1|5862.3|5866.9|5865.1|5863.8|5860.8|284
1732541700000|2024-11-25 13:35:00|5864|5862.2|5866|5864.2|5867.1|5865.3|5863.7|5861.3|237
1732542000000|2024-11-25 13:40:00|5865.9|5864.1|5868.1|5865.1|5868.9|5867.1|5865|5863.2|272
1732542300000|2024-11-25 13:45:00|5867.9|5864.9|5865.4|5862.4|5868.3|5866.1|5864.2|5861.8|238
1732542600000|2024-11-25 13:50:00|5864.8|5863|5867.1|5865.3|5867.4|5865.3|5863.3|5861.1|363
1732542900000|2024-11-25 13:55:00|5867|5865.2|5866.7|5864.9|5867.6|5865.8|5866.1|5864.3|306
1732543200000|2024-11-25 14:00:00|5866.8|5865|5863.4|5861.6|5867.5|5865.7|5863.4|5861.6|346
1732543500000|2024-11-25 14:05:00|5863.3|5861.5|5862.7|5860.9|5863.9|5862.1|5861.3|5859.5|307
1732543800000|2024-11-25 14:10:00|5862.6|5860.8|5865|5863.2|5865.4|5863.6|5861.7|5859.9|330
1732544100000|2024-11-25 14:15:00|5865.2|5863.4|5863.3|5861.5|5865.6|5863.8|5861.8|5860|330
1732544400000|2024-11-25 14:20:00|5863.2|5861.4|5859.4|5857.6|5863.5|5861.7|5858.7|5856.9|374
1732544700000|2024-11-25 14:25:00|5859.5|5857.7|5863.9|5862.1|5864.7|5862.9|5859.5|5857.7|321
1732545000000|2024-11-25 14:30:00|5864|5862.2|5864.1|5862.3|5866|5863.9|5863|5861.2|410
1732545300000|2024-11-25 14:35:00|5864|5862.2|5859.2|5857.4|5864.5|5862.7|5858.9|5856.6|409
1732545600000|2024-11-25 14:40:00|5859|5857.2|5855.9|5854.1|5861.2|5859.4|5855.6|5853.8|359
1732545900000|2024-11-25 14:45:00|5856.1|5854.3|5854.7|5852.9|5858.1|5856.3|5854.7|5852.9|331
1732546200000|2024-11-25 14:50:00|5854.4|5852.6|5855.6|5853.8|5857|5855.2|5854.1|5852.3|311
1732546500000|2024-11-25 14:55:00|5855.5|5853.7|5855.5|5853.7|5856.1|5854.3|5854.1|5852.3|311
1732546800000|2024-11-25 15:00:00|5855.6|5853.8|5847.5|5845.7|5855.6|5853.8|5847.5|5845.7|294
1732547100000|2024-11-25 15:05:00|5847.4|5845.6|5847|5845.2|5848.3|5846.5|5845.4|5843.3|337
1732547400000|2024-11-25 15:10:00|5847.1|5845.3|5849|5847.2|5849.6|5847.6|5845.6|5843.8|272
1732547700000|2024-11-25 15:15:00|5848.8|5847|5849.5|5847.7|5851.2|5848.9|5848.4|5846.4|247
1732548000000|2024-11-25 15:20:00|5849.7|5847.9|5854.4|5851.4|5854.6|5851.6|5849.3|5847.5|221
1732548300000|2024-11-25 15:25:00|5854.5|5851.5|5857.6|5855.8|5858.9|5857.1|5854.5|5851.5|223
1732548600000|2024-11-25 15:30:00|5857.5|5855.7|5858.1|5856.3|5858.2|5856.4|5856.2|5854.4|242
1732548900000|2024-11-25 15:35:00|5858.2|5856.4|5856.5|5854.7|5858.8|5857|5856|5854.2|217
1732549200000|2024-11-25 15:40:00|5856.6|5854.8|5854.6|5852.8|5858.2|5855.9|5852.8|5851|229
1732549500000|2024-11-25 15:45:00|5854.2|5852.4|5853|5851.2|5855.2|5853.4|5852.3|5850.5|235
1732549800000|2024-11-25 15:50:00|5853.1|5851.3|5850.4|5848.6|5853.5|5851.7|5849.4|5847.6|288
1732550100000|2024-11-25 15:55:00|5850.6|5848.8|5848.2|5846.4|5850.8|5849|5846.6|5844.2|372
1732550400000|2024-11-25 16:00:00|5848.4|5846.6|5848.5|5846.7|5850.4|5848.6|5847.2|5845.4|320
1732550700000|2024-11-25 16:05:00|5848.4|5846.6|5844.4|5842.6|5848.9|5846.9|5843.5|5841.7|242
1732551000000|2024-11-25 16:10:00|5844.5|5842.7|5847.1|5845.3|5847.5|5845.7|5843.6|5841.8|265
1732551300000|2024-11-25 16:15:00|5847.2|5845.4|5847.5|5845.7|5848.5|5846.7|5845.5|5843.7|214
1732551600000|2024-11-25 16:20:00|5847.6|5845.8|5844.1|5842.3|5847.9|5846.1|5844|5842.2|220
1732551900000|2024-11-25 16:25:00|5844.3|5842.5|5844.3|5842.5|5845.1|5843.3|5842.5|5840.7|236
1732552200000|2024-11-25 16:30:00|5844.4|5842.6|5845|5843.2|5845.9|5844.1|5843.1|5841.3|219
1732552500000|2024-11-25 16:35:00|5845.1|5843.3|5842.9|5841.1|5845.5|5843.7|5842.7|5840.9|204
1732552800000|2024-11-25 16:40:00|5842.8|5841|5840.2|5838.4|5844.5|5842.7|5840|5838.2|172
1732553100000|2024-11-25 16:45:00|5840.3|5838.5|5838.2|5835.2|5840.3|5838.5|5837.8|5835.1|251
1732553400000|2024-11-25 16:50:00|5838.3|5835.3|5841.4|5839.6|5842.1|5839.7|5837.3|5834.3|243
1732553700000|2024-11-25 16:55:00|5841.3|5839.5|5840|5838.2|5842.2|5840.3|5839.5|5836.6|176
1732554000000|2024-11-25 17:00:00|5840.1|5838.3|5840.1|5838.3|5841.2|5839.4|5838.8|5837|184
1732554300000|2024-11-25 17:05:00|5840|5838.2|5840.9|5839.1|5841.5|5839.7|5839.7|5837.9|164
1732554600000|2024-11-25 17:10:00|5840.8|5839|5840|5838.2|5842.4|5840.2|5839.7|5837.7|170
1732554900000|2024-11-25 17:15:00|5840.3|5838.5|5839.6|5837.8|5840.7|5838.8|5839.1|5837.3|147
1732555200000|2024-11-25 17:20:00|5839.5|5837.7|5840.5|5838.7|5841.3|5839.5|5839|5837.2|128
1732555500000|2024-11-25 17:25:00|5840.6|5838.8|5839.9|5838.1|5841|5839.2|5839.8|5838|140
1732555800000|2024-11-25 17:30:00|5840|5838.2|5842|5840.2|5842|5840.2|5840|5838.2|155
1732556100000|2024-11-25 17:35:00|5842.1|5840.3|5842.4|5840.6|5842.9|5841.1|5841.4|5839.6|103
1732556400000|2024-11-25 17:40:00|5842.5|5840.7|5840.8|5839|5842.6|5840.8|5840|5838.2|131
1732556700000|2024-11-25 17:45:00|5840.7|5838.9|5840.9|5839.1|5841.1|5839.3|5839.7|5837.9|133
1732557000000|2024-11-25 17:50:00|5840.8|5839|5841.3|5839.5|5841.6|5839.8|5840.8|5839|63
1732557300000|2024-11-25 17:55:00|5841.4|5839.6|5842.6|5839.6|5843.2|5841.4|5841|5839.2|126
1732557600000|2024-11-25 18:00:00|5842.7|5839.7|5846.2|5844.4|5846.3|5844.5|5841.7|5839.3|220
1732557900000|2024-11-25 18:05:00|5846.3|5844.5|5845.2|5843.4|5846.8|5845|5844.7|5842.9|166
1732558200000|2024-11-25 18:10:00|5845.3|5843.5|5844.2|5842.4|5845.6|5843.8|5843.8|5842|135
1732558500000|2024-11-25 18:15:00|5844.1|5842.3|5844.8|5841.8|5846|5844.2|5843.6|5841.2|165
1732558800000|2024-11-25 18:20:00|5844.5|5841.5|5842.1|5840.3|5844.5|5842.2|5841.3|5839.5|134
1732559100000|2024-11-25 18:25:00|5842|5840.2|5845.7|5843.9|5846.1|5844.3|5842|5840.2|212
1732559400000|2024-11-25 18:30:00|5845.8|5844|5848|5846.2|5848.2|5846.4|5845.7|5843.9|178
1732559700000|2024-11-25 18:35:00|5847.9|5846.1|5847.1|5845.3|5848.1|5846.3|5846.6|5844.8|148
1732560000000|2024-11-25 18:40:00|5847.2|5845.4|5845.7|5843.9|5847.6|5845.8|5845.5|5843.7|113
1732560300000|2024-11-25 18:45:00|5845.6|5843.8|5845.9|5844.1|5846.9|5845.1|5845.2|5843.4|116
1732560600000|2024-11-25 18:50:00|5845.8|5844|5848.4|5846.6|5848.8|5847|5845.7|5843.9|200
1732560900000|2024-11-25 18:55:00|5848.6|5846.8|5850.9|5849.1|5851.6|5849.8|5848.6|5846.8|199
1732561200000|2024-11-25 19:00:00|5851.3|5849.5|5852.1|5850.3|5852.7|5850.9|5851|5849.2|188
1732561500000|2024-11-25 19:05:00|5852.2|5850.4|5852|5850.2|5852.2|5850.4|5850.8|5849|184
1732561800000|2024-11-25 19:10:00|5851.9|5850.1|5853.3|5850.3|5853.8|5851.5|5851.9|5849.5|148
1732562100000|2024-11-25 19:15:00|5853.4|5850.4|5852.2|5849.2|5853.4|5850.4|5851.5|5848.8|149
1732562400000|2024-11-25 19:20:00|5852.1|5849.1|5851.2|5849.4|5852.8|5850.5|5850.7|5848.4|225
1732562700000|2024-11-25 19:25:00|5851.1|5849.3|5852.9|5851.1|5853.2|5851.4|5850.8|5849|239
1732563000000|2024-11-25 19:30:00|5853.1|5851.3|5852|5850.2|5853.2|5851.4|5851.6|5849.8|169
1732563300000|2024-11-25 19:35:00|5852.1|5850.3|5850.1|5848.3|5852.2|5850.4|5849.6|5847.8|117
1732563600000|2024-11-25 19:40:00|5850.2|5848.4|5850.6|5848.8|5851.3|5849.5|5850|5848.2|160
1732563900000|2024-11-25 19:45:00|5850.5|5848.7|5850.7|5848.9|5851.4|5849.6|5849.7|5847.9|164
1732564200000|2024-11-25 19:50:00|5850.4|5848.6|5849.9|5848.1|5850.8|5849|5848.9|5847.1|154
1732564500000|2024-11-25 19:55:00|5849.8|5848|5850.6|5848.8|5850.6|5848.8|5848.3|5846.5|179
1732564800000|2024-11-25 20:00:00|5850.7|5848.9|5850|5848.2|5851.4|5849.6|5849.2|5847.4|117
1732565100000|2024-11-25 20:05:00|5850.1|5848.3|5850.4|5848.6|5850.8|5849|5849.5|5847.7|92
1732565400000|2024-11-25 20:10:00|5850.3|5848.5|5850.8|5849|5851.3|5849.5|5850.3|5848.5|96
1732565700000|2024-11-25 20:15:00|5850.9|5849.1|5850.7|5848.9|5851.7|5849.9|5850.7|5848.9|80
1732566000000|2024-11-25 20:20:00|5850.8|5849|5850|5848.2|5851.1|5849.3|5849.2|5847.4|96
1732566300000|2024-11-25 20:25:00|5849.9|5848.1|5849.7|5847.9|5849.9|5848.1|5848.5|5846.7|63
1732566600000|2024-11-25 20:30:00|5849.6|5847.8|5849.2|5847.4|5850.6|5848.8|5849|5847.2|92
1732566900000|2024-11-25 20:35:00|5849.6|5847.8|5849.2|5847.4|5849.7|5847.9|5848.6|5846.8|80
1732567200000|2024-11-25 20:40:00|5849.3|5847.5|5849.2|5847.4|5849.7|5847.9|5848.9|5847.1|78
1732567500000|2024-11-25 20:45:00|5849.1|5847.3|5848.2|5846.4|5850.7|5848.9|5848|5846.2|88
1732567800000|2024-11-25 20:50:00|5848.1|5846.3|5847.5|5845.7|5848.3|5846.5|5846.6|5844.3|93
1732568100000|2024-11-25 20:55:00|5847.4|5845.6|5846.3|5844.5|5847.4|5845.6|5846.2|5844.4|112
1732568400000|2024-11-25 21:00:00|5846.4|5844.6|5847.2|5845.4|5848.1|5846.3|5846.1|5844.3|84
1732568700000|2024-11-25 21:05:00|5847.3|5845.5|5848.4|5846.6|5848.7|5846.9|5847.2|5845.4|64
1732569000000|2024-11-25 21:10:00|5848.5|5846.7|5847.4|5845.6|5848.6|5846.8|5847.2|5845.4|65
1732569300000|2024-11-25 21:15:00|5847.5|5845.7|5847.4|5845.6|5847.9|5846.1|5846.9|5845.1|50
1732569600000|2024-11-25 21:20:00|5847.3|5845.5|5848.9|5845.9|5849|5846.2|5847.2|5845.3|68
1732569900000|2024-11-25 21:25:00|5848.3|5846.5|5847.7|5845.9|5848.5|5846.7|5847.6|5845.8|42
1732570200000|2024-11-25 21:30:00|5847.8|5846|5846.8|5845|5847.9|5846|5846.8|5844.7|174
1732570500000|2024-11-25 21:35:00|5846.7|5844.9|5845.5|5843.7|5846.8|5845|5845.5|5843.7|102
1732570800000|2024-11-25 21:40:00|5845.6|5843.8|5846.7|5843.7|5847|5844.5|5845.5|5843.1|83
1732571100000|2024-11-25 21:45:00|5846.8|5843.8|5845.3|5842.3|5846.8|5843.8|5845.1|5842.3|56
1732571400000|2024-11-25 21:50:00|5845.4|5842.4|5847.5|5844.5|5847.5|5844.5|5844.8|5842.4|93
1732571700000|2024-11-25 21:55:00|5848.4|5843.6|5848.1|5843.3|5848.4|5843.6|5847.5|5842.7|125
1732572000000|2024-11-25 22:00:00|5848.6|5842.8|5851.3|5845.5|5852.6|5846.8|5845.3|5839.5|39
1732572300000|2024-11-25 22:05:00|5851|5845.2|5847.7|5841.9|5852.7|5846.9|5847|5841.2|104
1732572600000|2024-11-25 22:10:00|5847.8|5842|5848.2|5842.4|5848.2|5842.4|5847.1|5841.3|43
1732572900000|2024-11-25 22:15:00|5848.1|5842.3|5848.4|5842.6|5848.7|5842.9|5847.8|5842|33
1732573200000|2024-11-25 22:20:00|5848.3|5842.5|5848.1|5842.3|5848.5|5842.7|5847.6|5841.8|48
1732573500000|2024-11-25 22:25:00|5848|5842.2|5848|5842.2|5848.6|5842.8|5847.9|5842.1|45
1732573800000|2024-11-25 22:30:00|5848.1|5842.3|5846.6|5840.8|5848.2|5842.4|5846.5|5840.7|75
1732574100000|2024-11-25 22:35:00|5846.5|5840.7|5846.9|5841.1|5847.3|5841.5|5846|5840.2|144
1732574400000|2024-11-25 22:40:00|5847|5841.2|5847|5841.2|5847|5841.2|5846.5|5840.7|82
1732574700000|2024-11-25 22:45:00|5847.1|5841.3|5846.6|5840.8|5847.7|5841.9|5846|5840.2|116
1732575000000|2024-11-25 22:50:00|5846.7|5840.9|5845.7|5840.3|5847.3|5841.5|5845.6|5840|110
1732575300000|2024-11-25 22:55:00|5845.6|5840.1|5845.6|5840.3|5845.9|5840.4|5845|5839.4|126
1732575600000|2024-11-25 23:00:00|5846|5840.2|5849.1|5844.3|5849.3|5844.5|5845.8|5840.2|100
1732575900000|2024-11-25 23:05:00|5848.2|5845.2|5846.6|5843.6|5849.3|5846.3|5846.4|5843.4|52
1732576200000|2024-11-25 23:10:00|5846.7|5843.7|5847.9|5844.9|5848.1|5845.1|5846.7|5843.7|65
1732576500000|2024-11-25 23:15:00|5848|5845|5848.1|5845.1|5848.4|5845.4|5847.4|5844.4|69
1732576800000|2024-11-25 23:20:00|5848.2|5845.2|5846.2|5843.2|5848.2|5845.2|5845.7|5842.7|41
1732577100000|2024-11-25 23:25:00|5846.3|5843.3|5847.7|5844.7|5847.8|5844.8|5846.2|5843.2|54
1732577400000|2024-11-25 23:30:00|5847.8|5844.8|5846.7|5844.9|5848.2|5845.2|5846.7|5844.2|51
1732577700000|2024-11-25 23:35:00|5846.6|5844.8|5841|5838|5847.4|5845|5840.1|5837.1|166
1732578000000|2024-11-25 23:40:00|5840.8|5837.8|5812.6|5809.6|5840.9|5837.9|5806.1|5803.1|580
1732578300000|2024-11-25 23:45:00|5812.9|5809.9|5812.1|5809.1|5817.1|5814.1|5808.5|5805.5|452
1732578600000|2024-11-25 23:50:00|5812.2|5809.2|5810.6|5807.6|5812.2|5809.2|5800.3|5797.3|422
1732578900000|2024-11-25 23:55:00|5810.8|5807.8|5812.3|5809.3|5820.2|5817.2|5810.7|5807.7|346
1732492800000|2024-11-25 00:00:00|5863|5860|5863.2|5860.2|5864.2|5861.2|5862.1|5859.1|163
1732493100000|2024-11-25 00:05:00|5863.3|5860.3|5863.9|5860.9|5865.6|5863.8|5862.4|5859.9|189
1732493400000|2024-11-25 00:10:00|5864|5861|5864.5|5861.5|5865.1|5862.8|5863.1|5860.6|102
1732493700000|2024-11-25 00:15:00|5864.4|5861.4|5865.5|5863.7|5867.2|5865.1|5864|5861.2|225
1732494000000|2024-11-25 00:20:00|5865.4|5863.6|5862.6|5859.6|5865.6|5863.8|5862|5859.6|152
1732494300000|2024-11-25 00:25:00|5862.3|5859.3|5859.8|5858|5862.3|5859.8|5859.4|5857.3|154
1732494600000|2024-11-25 00:30:00|5859.7|5857.9|5862.5|5859.5|5862.7|5860.1|5858.7|5856.5|183
1732494900000|2024-11-25 00:35:00|5862.6|5859.6|5863|5861.2|5864.3|5862.2|5862.1|5859.3|124
1732495200000|2024-11-25 00:40:00|5863.1|5861.3|5864.1|5862.3|5864.4|5862.6|5862.3|5859.6|152
1732495500000|2024-11-25 00:45:00|5864|5862.2|5864.4|5861.4|5865.1|5862.6|5863.1|5860.6|162
1732495800000|2024-11-25 00:50:00|5864.3|5861.3|5865|5862|5866.2|5863.2|5863.7|5860.8|186
1732496100000|2024-11-25 00:55:00|5865.1|5862.1|5863.1|5860.1|5865.2|5862.4|5863|5860|156
1732496400000|2024-11-25 01:00:00|5863|5860|5864.7|5861.7|5864.8|5862.4|5862|5859.9|178
1732496700000|2024-11-25 01:05:00|5864.6|5861.6|5863.7|5861.9|5865.8|5862.8|5862.8|5859.8|186
1732497000000|2024-11-25 01:10:00|5863.6|5861.8|5861.2|5858.2|5863.9|5862|5861.2|5858.2|211
1732497300000|2024-11-25 01:15:00|5861.3|5858.3|5863.2|5860.2|5863.4|5860.4|5860.8|5857.8|186
1732497600000|2024-11-25 01:20:00|5863.3|5860.3|5863.8|5860.8|5864.3|5861.3|5863.2|5860.2|118
1732497900000|2024-11-25 01:25:00|5864|5861|5865.6|5862.6|5865.7|5863.8|5863.1|5860.1|219
1732498200000|2024-11-25 01:30:00|5865.7|5862.7|5866|5864.2|5866|5864.2|5863.4|5861.3|296
1732498500000|2024-11-25 01:35:00|5866.2|5864.4|5867.1|5865.3|5868.2|5866.4|5865.2|5863.4|201
1732498800000|2024-11-25 01:40:00|5866.8|5865|5865.4|5863.6|5867.1|5865.3|5864.4|5862.6|189
1732499100000|2024-11-25 01:45:00|5865.3|5863.5|5867|5865.2|5867.7|5865.9|5864.9|5863.1|184
1732499400000|2024-11-25 01:50:00|5867.1|5865.3|5866.1|5863.1|5868.3|5865.6|5865.2|5862.2|222
1732499700000|2024-11-25 01:55:00|5866.7|5863.7|5863|5861.2|5867.2|5864.8|5861.9|5860.1|252
1732500000000|2024-11-25 02:00:00|5862.9|5861.1|5862.2|5860.4|5865.4|5863.3|5862.2|5860.4|257
1732500300000|2024-11-25 02:05:00|5862.3|5860.5|5862|5860.2|5862.7|5860.6|5859.6|5857.8|245
1732500600000|2024-11-25 02:10:00|5861.9|5860.1|5864.1|5862.3|5864.9|5863.1|5861.9|5860.1|260
1732500900000|2024-11-25 02:15:00|5864.2|5862.4|5864.3|5862.5|5865.1|5863.3|5863.9|5862.1|175
1732501200000|2024-11-25 02:20:00|5864.4|5862.6|5864|5862.2|5865.6|5863.8|5863.6|5861.8|173
1732501500000|2024-11-25 02:25:00|5864.1|5862.3|5865.1|5863.3|5866.9|5865.1|5863.7|5861.9|190
1732501800000|2024-11-25 02:30:00|5865.3|5863.5|5867|5865.2|5867|5865.2|5865.1|5863.3|197
1732502100000|2024-11-25 02:35:00|5867.4|5865.6|5867|5865.2|5868|5866.2|5866.2|5864.4|189
1732502400000|2024-11-25 02:40:00|5867.1|5865.3|5863.9|5862.1|5867.2|5865.3|5863.9|5862.1|190
1732502700000|2024-11-25 02:45:00|5863.8|5862|5863.4|5861.6|5864.7|5862.7|5862.5|5860.7|151
1732503000000|2024-11-25 02:50:00|5863.3|5861.5|5862.6|5860.8|5864.8|5862.4|5862.5|5860.7|141
1732503300000|2024-11-25 02:55:00|5862.5|5860.7|5862.6|5860.8|5865|5862.7|5862.3|5860.1|112
1732503600000|2024-11-25 03:00:00|5862.5|5860.7|5862.9|5861.1|5863.6|5861.8|5860.6|5858.8|156
1732503900000|2024-11-25 03:05:00|5862.8|5861|5862.8|5861|5864.4|5862|5862.2|5860.2|143
1732504200000|2024-11-25 03:10:00|5862.9|5861.1|5864|5862.2|5865.1|5863.3|5862.4|5860.6|140
1732504500000|2024-11-25 03:15:00|5864.1|5862.3|5864.1|5862.3|5867.3|5864.9|5863.7|5861.9|154
1732504800000|2024-11-25 03:20:00|5864.2|5862.4|5864.2|5862.4|5864.9|5863.1|5863.5|5861.7|84
1732505100000|2024-11-25 03:25:00|5864.1|5862.3|5860.4|5858.6|5864.1|5862.3|5860|5858.2|167
1732505400000|2024-11-25 03:30:00|5860.2|5858.4|5857.3|5855.5|5860.3|5858.5|5857.2|5855.4|156
1732505700000|2024-11-25 03:35:00|5857.4|5855.6|5857.2|5855.4|5859|5856.9|5857.2|5854.9|166
1732506000000|2024-11-25 03:40:00|5857.1|5855.3|5856|5854.2|5857.5|5855.7|5856|5854.2|84
1732506300000|2024-11-25 03:45:00|5856.1|5854.3|5855.1|5853.3|5856.1|5854.3|5854.4|5852.6|193
1732506600000|2024-11-25 03:50:00|5855.2|5853.4|5853.8|5852|5855.3|5853.5|5853.3|5851.5|151
1732506900000|2024-11-25 03:55:00|5853.7|5851.9|5853.8|5852|5855.3|5853.5|5853.6|5851.8|109
1732507200000|2024-11-25 04:00:00|5853.9|5852.1|5853.1|5851.3|5854.6|5852.8|5853.1|5851.3|147
1732507500000|2024-11-25 04:05:00|5853|5851.2|5853.9|5852.1|5854.9|5853.1|5853|5851.2|104
1732507800000|2024-11-25 04:10:00|5853.8|5852|5852|5850.2|5854.1|5852.3|5851.8|5850|133
1732508100000|2024-11-25 04:15:00|5852.1|5850.3|5850.8|5849|5852.1|5850.3|5850.7|5848.4|116
1732508400000|2024-11-25 04:20:00|5850.7|5848.9|5850.5|5848.7|5850.8|5849|5849.8|5848|103
1732508700000|2024-11-25 04:25:00|5850.6|5848.8|5853.8|5852|5854|5852.2|5850.6|5848.8|108
1732509000000|2024-11-25 04:30:00|5853.7|5851.9|5856.5|5854.7|5856.8|5855|5853.6|5851.8|104
1732509300000|2024-11-25 04:35:00|5856.7|5854.9|5854.9|5853.1|5856.8|5855|5854.8|5853|109
1732509600000|2024-11-25 04:40:00|5854.8|5853|5858.6|5856.8|5858.6|5856.8|5854.8|5853|132
1732509900000|2024-11-25 04:45:00|5858.7|5856.9|5858|5855|5859.1|5857.3|5856.9|5855|182
1732510200000|2024-11-25 04:50:00|5858.1|5855.1|5856.6|5854.8|5858.2|5855.3|5856.1|5853.7|133
1732510500000|2024-11-25 04:55:00|5856.7|5854.9|5855.6|5853.8|5856.8|5855|5854.9|5853.1|139
1732510800000|2024-11-25 05:00:00|5855.7|5853.9|5852.6|5850.8|5856|5854.2|5851.7|5849.9|139
1732511100000|2024-11-25 05:05:00|5852.7|5850.9|5853.1|5851.3|5853.4|5851.6|5852.2|5850.4|138
1732511400000|2024-11-25 05:10:00|5853|5851.2|5851.1|5849.3|5853.3|5851.5|5850.7|5848.9|221
1732511700000|2024-11-25 05:15:00|5851.2|5849.4|5850.3|5848.5|5851.2|5849.4|5849.8|5848|197
1732512000000|2024-11-25 05:20:00|5850.4|5848.6|5851|5848|5851.5|5848.9|5848.6|5846.4|232
1732512300000|2024-11-25 05:25:00|5851.2|5848.2|5853.1|5850.1|5853.1|5850.1|5850.8|5847.8|170
1732512600000|2024-11-25 05:30:00|5853|5850|5855.6|5852.6|5855.6|5852.6|5852.9|5849.9|172
1732512900000|2024-11-25 05:35:00|5855.5|5852.5|5854.2|5852.4|5856.1|5853.1|5853.2|5850.8|124
1732513200000|2024-11-25 05:40:00|5854.4|5852.6|5853.3|5851.5|5856|5853.9|5853.1|5851.3|145
1732513500000|2024-11-25 05:45:00|5853.4|5851.6|5852.1|5849.1|5853.6|5851.6|5851.8|5848.8|118
1732513800000|2024-11-25 05:50:00|5852|5849|5851.7|5849.9|5852.7|5850.5|5851.5|5848.9|117
1732514100000|2024-11-25 05:55:00|5851.8|5850|5853.7|5851.9|5854.1|5852.3|5851.4|5849.6|209
1732514400000|2024-11-25 06:00:00|5853.6|5851.8|5851.8|5850|5853.8|5851.8|5851|5849.1|288
1732514700000|2024-11-25 06:05:00|5851.9|5850.1|5853.4|5851.6|5853.7|5851.9|5851.6|5849.4|156
1732515000000|2024-11-25 06:10:00|5853.5|5851.7|5852.7|5850.9|5853.7|5851.9|5852.1|5850.3|178
1732515300000|2024-11-25 06:15:00|5852.6|5850.8|5851.8|5850|5852.7|5850.9|5851.3|5849.5|165
1732515600000|2024-11-25 06:20:00|5851.9|5850.1|5856.5|5854.7|5856.7|5854.9|5851.5|5849.7|205
1732515900000|2024-11-25 06:25:00|5856.6|5854.8|5855.9|5854.1|5858.2|5856.4|5855.9|5854.1|202
1732516200000|2024-11-25 06:30:00|5855.8|5854|5855.8|5854|5857.1|5855|5855|5853.2|334
1732516500000|2024-11-25 06:35:00|5856.4|5853.4|5859.5|5857.7|5860.3|5857.8|5855.6|5853.2|254
1732516800000|2024-11-25 06:40:00|5859.6|5857.8|5861.8|5860|5863.6|5861.8|5859.5|5857.7|240
1732517100000|2024-11-25 06:45:00|5861.9|5860.1|5861.3|5858.3|5862.7|5860.9|5860.6|5858.3|158
1732517400000|2024-11-25 06:50:00|5861.4|5858.4|5861.9|5860.1|5862.7|5860.9|5860.4|5857.7|180
1732517700000|2024-11-25 06:55:00|5861.8|5860|5863.5|5861.7|5863.7|5861.9|5861.6|5859.8|158
1732518000000|2024-11-25 07:00:00|5863.9|5862.1|5860.3|5858.5|5864.1|5862.3|5859.9|5858.1|296
1732518300000|2024-11-25 07:05:00|5860.1|5858.3|5861.3|5859.5|5861.5|5859.7|5858.1|5855.9|221
1732518600000|2024-11-25 07:10:00|5861.5|5859.7|5858.3|5856.5|5862.6|5860.8|5857.6|5855.8|194
1732518900000|2024-11-25 07:15:00|5858.4|5856.6|5856.5|5854.7|5858.4|5856.6|5855.5|5853.6|229
1732519200000|2024-11-25 07:20:00|5856.6|5854.8|5855.2|5852.2|5856.7|5854.9|5854.7|5851.7|149
1732519500000|2024-11-25 07:25:00|5855.1|5852.1|5853.9|5852.1|5856.1|5853.1|5853.8|5851.5|119
1732519800000|2024-11-25 07:30:00|5853.8|5852|5854.1|5851.1|5854.1|5852.1|5852.1|5849.1|159
1732520100000|2024-11-25 07:35:00|5854.2|5851.2|5853.6|5851.8|5854.7|5852.3|5852.8|5850.3|167
1732520400000|2024-11-25 07:40:00|5853.8|5852|5854.8|5853|5855.7|5853.6|5852.9|5851.1|159
1732520700000|2024-11-25 07:45:00|5855|5853.2|5854.3|5851.3|5855.1|5853.3|5851.6|5849.3|185
1732521000000|2024-11-25 07:50:00|5854.4|5851.4|5851.3|5849.5|5855.3|5852.3|5851.2|5849.4|147
1732521300000|2024-11-25 07:55:00|5851|5849.2|5846.8|5845|5851|5849.2|5846.7|5844.2|320
1732521600000|2024-11-25 08:00:00|5846.9|5845.1|5845.9|5844.1|5848.1|5846.3|5845.5|5843.2|325
1732521900000|2024-11-25 08:05:00|5846.1|5844.3|5844.4|5842.6|5847.2|5845.4|5844.3|5842.5|290
1732522200000|2024-11-25 08:10:00|5844.3|5842.5|5843.7|5841.9|5844.9|5843.1|5842.7|5840.9|289
1732522500000|2024-11-25 08:15:00|5843.8|5842|5841.2|5839.4|5844|5842.2|5841.1|5838.7|275
1732522800000|2024-11-25 08:20:00|5841.1|5839.3|5839.3|5837.5|5842|5840.2|5838.5|5836.7|291
1732523100000|2024-11-25 08:25:00|5839.4|5837.6|5840.8|5839|5841.8|5840|5838|5836.2|288
1732523400000|2024-11-25 08:30:00|5840.7|5838.9|5841.4|5839.6|5843.4|5841|5840.1|5838.3|242
1732523700000|2024-11-25 08:35:00|5841.2|5839.4|5841.3|5839.5|5842.1|5840.3|5840.7|5838.9|198
1732524000000|2024-11-25 08:40:00|5841.2|5839.4|5838.8|5837|5842.3|5840.5|5838.1|5836.3|187
1732524300000|2024-11-25 08:45:00|5838.6|5836.8|5839.9|5838.1|5839.9|5838.1|5837.4|5835.6|176
1732524600000|2024-11-25 08:50:00|5839.8|5838|5840.7|5838.9|5840.8|5839|5839.1|5837.3|225
1732524900000|2024-11-25 08:55:00|5840.6|5838.8|5842.1|5840.3|5844.4|5842.6|5840.6|5838.8|151
1732525200000|2024-11-25 09:00:00|5842|5840.2|5847.9|5846.1|5848.6|5846.8|5841.4|5839.6|321
1732525500000|2024-11-25 09:05:00|5847.8|5846|5846.8|5845|5848|5846.2|5844.7|5842.8|291
1732525800000|2024-11-25 09:10:00|5846.6|5844.8|5848.7|5846.9|5849.1|5847.3|5846.4|5844.6|289
1732526100000|2024-11-25 09:15:00|5848.6|5846.8|5847.8|5846|5848.8|5847|5847.3|5845.5|233
1732526400000|2024-11-25 09:20:00|5847.9|5846.1|5845.6|5843.8|5847.9|5846.1|5845.6|5843.8|200
1732526700000|2024-11-25 09:25:00|5845.4|5843.6|5843.3|5841.5|5845.5|5843.7|5842.8|5841|235
1732527000000|2024-11-25 09:30:00|5843.5|5841.7|5844.3|5842.5|5846.2|5844.4|5843.2|5841.3|249
1732527300000|2024-11-25 09:35:00|5844.4|5842.6|5844.1|5842.3|5845.3|5843.5|5843.6|5841.8|281
1732527600000|2024-11-25 09:40:00|5844|5842.2|5846.3|5844.5|5846.6|5844.8|5843.4|5841.6|184
1732527900000|2024-11-25 09:45:00|5846.4|5844.6|5850.9|5849.1|5851|5849.2|5846.1|5844.3|165
1732528200000|2024-11-25 09:50:00|5850.8|5849|5852.1|5850.3|5852.4|5850.5|5849.2|5847.1|165
1732528500000|2024-11-25 09:55:00|5852.5|5850.7|5851.8|5850|5853.8|5852|5851.1|5849.3|207
1732528800000|2024-11-25 10:00:00|5851.6|5849.8|5851.9|5850.1|5852.1|5850.3|5849.6|5847.8|225
1732529100000|2024-11-25 10:05:00|5851.8|5850|5852.4|5850.6|5852.5|5850.7|5850.7|5848.9|213
1732529400000|2024-11-25 10:10:00|5852.5|5850.7|5850.5|5848.7|5852.9|5851.1|5850.2|5848.4|147
1732529700000|2024-11-25 10:15:00|5850.6|5848.8|5852.8|5851|5853.5|5851.7|5850.5|5848.7|140
1732530000000|2024-11-25 10:20:00|5852.7|5850.9|5853.2|5850.2|5853.4|5850.9|5850.7|5848.6|154
1732530300000|2024-11-25 10:25:00|5853.1|5850.1|5854.4|5852.6|5855.7|5853.3|5852.9|5849.9|142
1732530600000|2024-11-25 10:30:00|5854.6|5852.8|5855.4|5853.6|5855.5|5853.7|5853.5|5851.7|179
1732530900000|2024-11-25 10:35:00|5855.6|5853.8|5856.5|5854.7|5856.7|5854.9|5854.5|5852.7|204
1732531200000|2024-11-25 10:40:00|5856.4|5854.6|5853.1|5851.3|5856.6|5854.8|5852.4|5850.6|151
1732531500000|2024-11-25 10:45:00|5853|5851.2|5853.8|5852|5854.3|5852.5|5851.8|5850|139
1732531800000|2024-11-25 10:50:00|5853.7|5851.9|5853|5851.2|5854.1|5852.3|5852.3|5850.5|127
1732532100000|2024-11-25 10:55:00|5852.9|5851.1|5851.8|5850|5853.1|5851.3|5851.8|5850|181
1732532400000|2024-11-25 11:00:00|5851.6|5849.8|5853|5851.2|5854.4|5852.6|5851.5|5849.7|149
1732532700000|2024-11-25 11:05:00|5853.2|5851.4|5852.6|5850.8|5854.2|5852.4|5852.1|5850.3|95
1732533000000|2024-11-25 11:10:00|5852.5|5850.7|5850.9|5849.1|5852.8|5851|5850.9|5849.1|96
1732533300000|2024-11-25 11:15:00|5850.8|5849|5852.3|5850.5|5852.3|5850.5|5849.8|5848|111
1732533600000|2024-11-25 11:20:00|5852.5|5850.7|5851.3|5849.5|5853.5|5851.7|5850.9|5849.1|115
1732533900000|2024-11-25 11:25:00|5851.2|5849.4|5849.3|5847.5|5852.5|5850.7|5849|5847.2|106
1732534200000|2024-11-25 11:30:00|5849.2|5847.4|5849.1|5847.3|5849.6|5847.8|5848.6|5846.8|106
1732534500000|2024-11-25 11:35:00|5848.9|5847.1|5849.7|5847.9|5850.2|5848.4|5848.1|5846.3|152
1732534800000|2024-11-25 11:40:00|5849.8|5848|5849.2|5846.2|5850.1|5848.3|5847.8|5846|173
1732535100000|2024-11-25 11:45:00|5849.1|5846.1|5848.5|5846.7|5849.8|5847.8|5847.7|5845.9|143
1732535400000|2024-11-25 11:50:00|5848.2|5846.4|5848.1|5846.3|5850.2|5847.9|5848.1|5846.2|172
1732535700000|2024-11-25 11:55:00|5848.8|5845.8|5848.1|5845.1|5849.2|5846.7|5847.8|5844.8|177
1732536000000|2024-11-25 12:00:00|5848.2|5845.2|5846.4|5844.6|5848.3|5845.6|5846.1|5844.1|197
1732536300000|2024-11-25 12:05:00|5846.1|5844.3|5846.2|5844.4|5847.4|5845.6|5845.6|5843.4|147
1732536600000|2024-11-25 12:10:00|5846.3|5844.5|5845.3|5843.5|5846.3|5844.5|5844.2|5842.4|173
1732536900000|2024-11-25 12:15:00|5845.2|5843.4|5842.5|5840.7|5845.3|5843.5|5842|5840.2|156
1732537200000|2024-11-25 12:20:00|5842.4|5840.6|5840.9|5837.9|5842.6|5840.8|5840.2|5837.6|120
1732537500000|2024-11-25 12:25:00|5841|5838|5842.5|5840.7|5843.3|5841|5839.9|5837.2|128
1732537800000|2024-11-25 12:30:00|5842.6|5840.8|5844.9|5843.1|5844.9|5843.1|5842.5|5840|140
1732538100000|2024-11-25 12:35:00|5845|5843.2|5846.9|5845.1|5847.4|5845.1|5845|5843.2|180
1732538400000|2024-11-25 12:40:00|5847.6|5844.6|5848.4|5845.4|5850.5|5848.2|5847.2|5844.6|175
1732538700000|2024-11-25 12:45:00|5848.2|5845.2|5848.4|5846.6|5849.4|5847.6|5848|5845.2|129
1732539000000|2024-11-25 12:50:00|5848.5|5846.7|5849.3|5847.5|5849.4|5847.6|5848.2|5845.8|132
1732539300000|2024-11-25 12:55:00|5849.4|5847.6|5849.5|5847.7|5850.4|5848.6|5848.8|5847|105
1732539600000|2024-11-25 13:00:00|5849.7|5847.9|5852.6|5850.8|5854.4|5852.6|5849.7|5847.9|222
1732539900000|2024-11-25 13:05:00|5852.5|5850.7|5855|5853.2|5855.8|5854|5851.7|5849.9|212
1732540200000|2024-11-25 13:10:00|5855.4|5853.6|5856.3|5854.5|5856.8|5855|5852.8|5851|259
1732540500000|2024-11-25 13:15:00|5856.2|5854.4|5861.1|5859.3|5862|5859.7|5855.1|5852.7|279
1732540800000|2024-11-25 13:20:00|5860.6|5858.8|5861.3|5859.5|5861.9|5860.1|5858.4|5856.6|215
1732541100000|2024-11-25 13:25:00|5861.4|5859.6|5863.7|5860.7|5865|5863.2|5861.4|5859.6|198
1732541400000|2024-11-25 13:30:00|5863.8|5860.8|5864.1|5862.3|5866.9|5865.1|5863.8|5860.8|284
1732541700000|2024-11-25 13:35:00|5864|5862.2|5866|5864.2|5867.1|5865.3|5863.7|5861.3|237
1732542000000|2024-11-25 13:40:00|5865.9|5864.1|5868.1|5865.1|5868.9|5867.1|5865|5863.2|272
1732542300000|2024-11-25 13:45:00|5867.9|5864.9|5865.4|5862.4|5868.3|5866.1|5864.2|5861.8|238
1732542600000|2024-11-25 13:50:00|5864.8|5863|5867.1|5865.3|5867.4|5865.3|5863.3|5861.1|363
1732542900000|2024-11-25 13:55:00|5867|5865.2|5866.7|5864.9|5867.6|5865.8|5866.1|5864.3|306
1732543200000|2024-11-25 14:00:00|5866.8|5865|5863.4|5861.6|5867.5|5865.7|5863.4|5861.6|346
1732543500000|2024-11-25 14:05:00|5863.3|5861.5|5862.7|5860.9|5863.9|5862.1|5861.3|5859.5|307
1732543800000|2024-11-25 14:10:00|5862.6|5860.8|5865|5863.2|5865.4|5863.6|5861.7|5859.9|330
1732544100000|2024-11-25 14:15:00|5865.2|5863.4|5863.3|5861.5|5865.6|5863.8|5861.8|5860|330
1732544400000|2024-11-25 14:20:00|5863.2|5861.4|5859.4|5857.6|5863.5|5861.7|5858.7|5856.9|374
1732544700000|2024-11-25 14:25:00|5859.5|5857.7|5863.9|5862.1|5864.7|5862.9|5859.5|5857.7|321
1732545000000|2024-11-25 14:30:00|5864|5862.2|5864.1|5862.3|5866|5863.9|5863|5861.2|410
1732545300000|2024-11-25 14:35:00|5864|5862.2|5859.2|5857.4|5864.5|5862.7|5858.9|5856.6|409
1732545600000|2024-11-25 14:40:00|5859|5857.2|5855.9|5854.1|5861.2|5859.4|5855.6|5853.8|359
1732545900000|2024-11-25 14:45:00|5856.1|5854.3|5854.7|5852.9|5858.1|5856.3|5854.7|5852.9|331
1732546200000|2024-11-25 14:50:00|5854.4|5852.6|5855.6|5853.8|5857|5855.2|5854.1|5852.3|311
1732546500000|2024-11-25 14:55:00|5855.5|5853.7|5855.5|5853.7|5856.1|5854.3|5854.1|5852.3|311
1732546800000|2024-11-25 15:00:00|5855.6|5853.8|5847.5|5845.7|5855.6|5853.8|5847.5|5845.7|294
1732547100000|2024-11-25 15:05:00|5847.4|5845.6|5847|5845.2|5848.3|5846.5|5845.4|5843.3|337
1732547400000|2024-11-25 15:10:00|5847.1|5845.3|5849|5847.2|5849.6|5847.6|5845.6|5843.8|272
1732547700000|2024-11-25 15:15:00|5848.8|5847|5849.5|5847.7|5851.2|5848.9|5848.4|5846.4|247
1732548000000|2024-11-25 15:20:00|5849.7|5847.9|5854.4|5851.4|5854.6|5851.6|5849.3|5847.5|221
1732548300000|2024-11-25 15:25:00|5854.5|5851.5|5857.6|5855.8|5858.9|5857.1|5854.5|5851.5|223
1732548600000|2024-11-25 15:30:00|5857.5|5855.7|5858.1|5856.3|5858.2|5856.4|5856.2|5854.4|242
1732548900000|2024-11-25 15:35:00|5858.2|5856.4|5856.5|5854.7|5858.8|5857|5856|5854.2|217
1732549200000|2024-11-25 15:40:00|5856.6|5854.8|5854.6|5852.8|5858.2|5855.9|5852.8|5851|229
1732549500000|2024-11-25 15:45:00|5854.2|5852.4|5853|5851.2|5855.2|5853.4|5852.3|5850.5|235
1732549800000|2024-11-25 15:50:00|5853.1|5851.3|5850.4|5848.6|5853.5|5851.7|5849.4|5847.6|288
1732550100000|2024-11-25 15:55:00|5850.6|5848.8|5848.2|5846.4|5850.8|5849|5846.6|5844.2|372
1732550400000|2024-11-25 16:00:00|5848.4|5846.6|5848.5|5846.7|5850.4|5848.6|5847.2|5845.4|320
1732550700000|2024-11-25 16:05:00|5848.4|5846.6|5844.4|5842.6|5848.9|5846.9|5843.5|5841.7|242
1732551000000|2024-11-25 16:10:00|5844.5|5842.7|5847.1|5845.3|5847.5|5845.7|5843.6|5841.8|265
1732551300000|2024-11-25 16:15:00|5847.2|5845.4|5847.5|5845.7|5848.5|5846.7|5845.5|5843.7|214
1732551600000|2024-11-25 16:20:00|5847.6|5845.8|5844.1|5842.3|5847.9|5846.1|5844|5842.2|220
1732551900000|2024-11-25 16:25:00|5844.3|5842.5|5844.3|5842.5|5845.1|5843.3|5842.5|5840.7|236
1732552200000|2024-11-25 16:30:00|5844.4|5842.6|5845|5843.2|5845.9|5844.1|5843.1|5841.3|219
1732552500000|2024-11-25 16:35:00|5845.1|5843.3|5842.9|5841.1|5845.5|5843.7|5842.7|5840.9|204
1732552800000|2024-11-25 16:40:00|5842.8|5841|5840.2|5838.4|5844.5|5842.7|5840|5838.2|172
1732553100000|2024-11-25 16:45:00|5840.3|5838.5|5838.2|5835.2|5840.3|5838.5|5837.8|5835.1|251
1732553400000|2024-11-25 16:50:00|5838.3|5835.3|5841.4|5839.6|5842.1|5839.7|5837.3|5834.3|243
1732553700000|2024-11-25 16:55:00|5841.3|5839.5|5840|5838.2|5842.2|5840.3|5839.5|5836.6|176
1732554000000|2024-11-25 17:00:00|5840.1|5838.3|5840.1|5838.3|5841.2|5839.4|5838.8|5837|184
1732554300000|2024-11-25 17:05:00|5840|5838.2|5840.9|5839.1|5841.5|5839.7|5839.7|5837.9|164
1732554600000|2024-11-25 17:10:00|5840.8|5839|5840|5838.2|5842.4|5840.2|5839.7|5837.7|170
1732554900000|2024-11-25 17:15:00|5840.3|5838.5|5839.6|5837.8|5840.7|5838.8|5839.1|5837.3|147
1732555200000|2024-11-25 17:20:00|5839.5|5837.7|5840.5|5838.7|5841.3|5839.5|5839|5837.2|128
1732555500000|2024-11-25 17:25:00|5840.6|5838.8|5839.9|5838.1|5841|5839.2|5839.8|5838|140
1732555800000|2024-11-25 17:30:00|5840|5838.2|5842|5840.2|5842|5840.2|5840|5838.2|155
1732556100000|2024-11-25 17:35:00|5842.1|5840.3|5842.4|5840.6|5842.9|5841.1|5841.4|5839.6|103
1732556400000|2024-11-25 17:40:00|5842.5|5840.7|5840.8|5839|5842.6|5840.8|5840|5838.2|131
1732556700000|2024-11-25 17:45:00|5840.7|5838.9|5840.9|5839.1|5841.1|5839.3|5839.7|5837.9|133
1732557000000|2024-11-25 17:50:00|5840.8|5839|5841.3|5839.5|5841.6|5839.8|5840.8|5839|63
1732557300000|2024-11-25 17:55:00|5841.4|5839.6|5842.6|5839.6|5843.2|5841.4|5841|5839.2|126
1732557600000|2024-11-25 18:00:00|5842.7|5839.7|5846.2|5844.4|5846.3|5844.5|5841.7|5839.3|220
1732557900000|2024-11-25 18:05:00|5846.3|5844.5|5845.2|5843.4|5846.8|5845|5844.7|5842.9|166
1732558200000|2024-11-25 18:10:00|5845.3|5843.5|5844.2|5842.4|5845.6|5843.8|5843.8|5842|135
1732558500000|2024-11-25 18:15:00|5844.1|5842.3|5844.8|5841.8|5846|5844.2|5843.6|5841.2|165
1732558800000|2024-11-25 18:20:00|5844.5|5841.5|5842.1|5840.3|5844.5|5842.2|5841.3|5839.5|134
1732559100000|2024-11-25 18:25:00|5842|5840.2|5845.7|5843.9|5846.1|5844.3|5842|5840.2|212
1732559400000|2024-11-25 18:30:00|5845.8|5844|5848|5846.2|5848.2|5846.4|5845.7|5843.9|178
1732559700000|2024-11-25 18:35:00|5847.9|5846.1|5847.1|5845.3|5848.1|5846.3|5846.6|5844.8|148
1732560000000|2024-11-25 18:40:00|5847.2|5845.4|5845.7|5843.9|5847.6|5845.8|5845.5|5843.7|113
1732560300000|2024-11-25 18:45:00|5845.6|5843.8|5845.9|5844.1|5846.9|5845.1|5845.2|5843.4|116
1732560600000|2024-11-25 18:50:00|5845.8|5844|5848.4|5846.6|5848.8|5847|5845.7|5843.9|200
1732560900000|2024-11-25 18:55:00|5848.6|5846.8|5850.9|5849.1|5851.6|5849.8|5848.6|5846.8|199
1732561200000|2024-11-25 19:00:00|5851.3|5849.5|5852.1|5850.3|5852.7|5850.9|5851|5849.2|188
1732561500000|2024-11-25 19:05:00|5852.2|5850.4|5852|5850.2|5852.2|5850.4|5850.8|5849|184
1732561800000|2024-11-25 19:10:00|5851.9|5850.1|5853.3|5850.3|5853.8|5851.5|5851.9|5849.5|148
1732562100000|2024-11-25 19:15:00|5853.4|5850.4|5852.2|5849.2|5853.4|5850.4|5851.5|5848.8|149
1732562400000|2024-11-25 19:20:00|5852.1|5849.1|5851.2|5849.4|5852.8|5850.5|5850.7|5848.4|225
1732562700000|2024-11-25 19:25:00|5851.1|5849.3|5852.9|5851.1|5853.2|5851.4|5850.8|5849|239
1732563000000|2024-11-25 19:30:00|5853.1|5851.3|5852|5850.2|5853.2|5851.4|5851.6|5849.8|169
1732563300000|2024-11-25 19:35:00|5852.1|5850.3|5850.1|5848.3|5852.2|5850.4|5849.6|5847.8|117
1732563600000|2024-11-25 19:40:00|5850.2|5848.4|5850.6|5848.8|5851.3|5849.5|5850|5848.2|160
1732563900000|2024-11-25 19:45:00|5850.5|5848.7|5850.7|5848.9|5851.4|5849.6|5849.7|5847.9|164
1732564200000|2024-11-25 19:50:00|5850.4|5848.6|5849.9|5848.1|5850.8|5849|5848.9|5847.1|154
1732564500000|2024-11-25 19:55:00|5849.8|5848|5850.6|5848.8|5850.6|5848.8|5848.3|5846.5|179
1732564800000|2024-11-25 20:00:00|5850.7|5848.9|5850|5848.2|5851.4|5849.6|5849.2|5847.4|117
1732565100000|2024-11-25 20:05:00|5850.1|5848.3|5850.4|5848.6|5850.8|5849|5849.5|5847.7|92
1732565400000|2024-11-25 20:10:00|5850.3|5848.5|5850.8|5849|5851.3|5849.5|5850.3|5848.5|96
1732565700000|2024-11-25 20:15:00|5850.9|5849.1|5850.7|5848.9|5851.7|5849.9|5850.7|5848.9|80
1732566000000|2024-11-25 20:20:00|5850.8|5849|5850|5848.2|5851.1|5849.3|5849.2|5847.4|96
1732566300000|2024-11-25 20:25:00|5849.9|5848.1|5849.7|5847.9|5849.9|5848.1|5848.5|5846.7|63
1732566600000|2024-11-25 20:30:00|5849.6|5847.8|5849.2|5847.4|5850.6|5848.8|5849|5847.2|92
1732566900000|2024-11-25 20:35:00|5849.6|5847.8|5849.2|5847.4|5849.7|5847.9|5848.6|5846.8|80
1732567200000|2024-11-25 20:40:00|5849.3|5847.5|5849.2|5847.4|5849.7|5847.9|5848.9|5847.1|78
1732567500000|2024-11-25 20:45:00|5849.1|5847.3|5848.2|5846.4|5850.7|5848.9|5848|5846.2|88
1732567800000|2024-11-25 20:50:00|5848.1|5846.3|5847.5|5845.7|5848.3|5846.5|5846.6|5844.3|93
1732568100000|2024-11-25 20:55:00|5847.4|5845.6|5846.3|5844.5|5847.4|5845.6|5846.2|5844.4|112
1732568400000|2024-11-25 21:00:00|5846.4|5844.6|5847.2|5845.4|5848.1|5846.3|5846.1|5844.3|84
1732568700000|2024-11-25 21:05:00|5847.3|5845.5|5848.4|5846.6|5848.7|5846.9|5847.2|5845.4|64
1732569000000|2024-11-25 21:10:00|5848.5|5846.7|5847.4|5845.6|5848.6|5846.8|5847.2|5845.4|65
1732569300000|2024-11-25 21:15:00|5847.5|5845.7|5847.4|5845.6|5847.9|5846.1|5846.9|5845.1|50
1732569600000|2024-11-25 21:20:00|5847.3|5845.5|5848.9|5845.9|5849|5846.2|5847.2|5845.3|68
1732569900000|2024-11-25 21:25:00|5848.3|5846.5|5847.7|5845.9|5848.5|5846.7|5847.6|5845.8|42
1732570200000|2024-11-25 21:30:00|5847.8|5846|5846.8|5845|5847.9|5846|5846.8|5844.7|174
1732570500000|2024-11-25 21:35:00|5846.7|5844.9|5845.5|5843.7|5846.8|5845|5845.5|5843.7|102
1732570800000|2024-11-25 21:40:00|5845.6|5843.8|5846.7|5843.7|5847|5844.5|5845.5|5843.1|83
1732571100000|2024-11-25 21:45:00|5846.8|5843.8|5845.3|5842.3|5846.8|5843.8|5845.1|5842.3|56
1732571400000|2024-11-25 21:50:00|5845.4|5842.4|5847.5|5844.5|5847.5|5844.5|5844.8|5842.4|93
1732571700000|2024-11-25 21:55:00|5848.4|5843.6|5848.1|5843.3|5848.4|5843.6|5847.5|5842.7|125
1732572000000|2024-11-25 22:00:00|5848.6|5842.8|5851.3|5845.5|5852.6|5846.8|5845.3|5839.5|39
1732572300000|2024-11-25 22:05:00|5851|5845.2|5847.7|5841.9|5852.7|5846.9|5847|5841.2|104
1732572600000|2024-11-25 22:10:00|5847.8|5842|5848.2|5842.4|5848.2|5842.4|5847.1|5841.3|43
1732572900000|2024-11-25 22:15:00|5848.1|5842.3|5848.4|5842.6|5848.7|5842.9|5847.8|5842|33
1732573200000|2024-11-25 22:20:00|5848.3|5842.5|5848.1|5842.3|5848.5|5842.7|5847.6|5841.8|48
1732573500000|2024-11-25 22:25:00|5848|5842.2|5848|5842.2|5848.6|5842.8|5847.9|5842.1|45
1732573800000|2024-11-25 22:30:00|5848.1|5842.3|5846.6|5840.8|5848.2|5842.4|5846.5|5840.7|75
1732574100000|2024-11-25 22:35:00|5846.5|5840.7|5846.9|5841.1|5847.3|5841.5|5846|5840.2|144
1732574400000|2024-11-25 22:40:00|5847|5841.2|5847|5841.2|5847|5841.2|5846.5|5840.7|82
1732574700000|2024-11-25 22:45:00|5847.1|5841.3|5846.6|5840.8|5847.7|5841.9|5846|5840.2|116
1732575000000|2024-11-25 22:50:00|5846.7|5840.9|5845.7|5840.3|5847.3|5841.5|5845.6|5840|110
1732575300000|2024-11-25 22:55:00|5845.6|5840.1|5845.6|5840.3|5845.9|5840.4|5845|5839.4|126
1732575600000|2024-11-25 23:00:00|5846|5840.2|5849.1|5844.3|5849.3|5844.5|5845.8|5840.2|100
1732575900000|2024-11-25 23:05:00|5848.2|5845.2|5846.6|5843.6|5849.3|5846.3|5846.4|5843.4|52
1732576200000|2024-11-25 23:10:00|5846.7|5843.7|5847.9|5844.9|5848.1|5845.1|5846.7|5843.7|65
1732576500000|2024-11-25 23:15:00|5848|5845|5848.1|5845.1|5848.4|5845.4|5847.4|5844.4|69
1732576800000|2024-11-25 23:20:00|5848.2|5845.2|5846.2|5843.2|5848.2|5845.2|5845.7|5842.7|41
1732577100000|2024-11-25 23:25:00|5846.3|5843.3|5847.7|5844.7|5847.8|5844.8|5846.2|5843.2|54
1732577400000|2024-11-25 23:30:00|5847.8|5844.8|5846.7|5844.9|5848.2|5845.2|5846.7|5844.2|51
1732577700000|2024-11-25 23:35:00|5846.6|5844.8|5841|5838|5847.4|5845|5840.1|5837.1|166
1732578000000|2024-11-25 23:40:00|5840.8|5837.8|5812.6|5809.6|5840.9|5837.9|5806.1|5803.1|580
1732578300000|2024-11-25 23:45:00|5812.9|5809.9|5812.1|5809.1|5817.1|5814.1|5808.5|5805.5|452
1732578600000|2024-11-25 23:50:00|5812.2|5809.2|5810.6|5807.6|5812.2|5809.2|5800.3|5797.3|422
1732578900000|2024-11-25 23:55:00|5810.8|5807.8|5812.3|5809.3|5820.2|5817.2|5810.7|5807.7|346
1732579200000|2024-11-26 00:00:00|5812.2|5809.2|5812.9|5809.9|5816.4|5813.4|5808|5805|452
1732579500000|2024-11-26 00:05:00|5813|5810|5808.2|5805.2|5815.7|5812.7|5801.9|5798.9|383
1732579800000|2024-11-26 00:10:00|5807.6|5804.6|5799.1|5796.1|5809.7|5806.7|5799|5796|436
1732580100000|2024-11-26 00:15:00|5799.2|5796.2|5810.7|5807.7|5812.4|5809.4|5799|5796|430
1732580400000|2024-11-26 00:20:00|5810.8|5807.8|5818.7|5815.7|5820.8|5817.8|5810.7|5807.7|386
1732580700000|2024-11-26 00:25:00|5818.9|5815.9|5820.1|5817.1|5822.1|5819.1|5818.3|5815.5|270
1732581000000|2024-11-26 00:30:00|5820|5817|5821.4|5818.4|5823.3|5820.4|5818.5|5815.5|291
1732581300000|2024-11-26 00:35:00|5821.3|5818.3|5814.2|5811.2|5821.8|5819.1|5813.5|5810.5|398
1732581600000|2024-11-26 00:40:00|5814.3|5811.3|5814.3|5811.3|5818|5815|5812.1|5809.1|358
1732581900000|2024-11-26 00:45:00|5814.7|5811.7|5816.6|5813.6|5819.8|5817.7|5813.7|5811.3|336
1732582200000|2024-11-26 00:50:00|5816.7|5813.7|5816.4|5814.6|5819.6|5817|5815.8|5812.8|339
1732582500000|2024-11-26 00:55:00|5816.9|5813.9|5810.2|5807.2|5817.4|5815.4|5809.5|5806.5|381
1732582800000|2024-11-26 01:00:00|5810.1|5807.1|5805|5802|5816.1|5813.1|5804.6|5801.6|578
1732583100000|2024-11-26 01:05:00|5804.9|5801.9|5810.7|5808.9|5814.2|5811.2|5804.4|5801.7|463
1732583400000|2024-11-26 01:10:00|5811.8|5808.8|5812.9|5809.9|5815.5|5812.5|5810.4|5807.6|393
1732583700000|2024-11-26 01:15:00|5812.7|5809.7|5816.5|5813.5|5817.5|5814.5|5810.5|5807.5|340
1732584000000|2024-11-26 01:20:00|5816.6|5813.6|5817.9|5814.9|5818.4|5815.4|5815.8|5813.1|282
1732584300000|2024-11-26 01:25:00|5817.8|5814.8|5816.7|5813.7|5818.2|5815.2|5814.5|5812.3|244
1732584600000|2024-11-26 01:30:00|5816.2|5814.4|5824.6|5821.6|5825.3|5822.6|5815.5|5813.5|417
1732584900000|2024-11-26 01:35:00|5824.7|5821.7|5822.7|5819.7|5826.8|5824.6|5821.8|5818.8|401
1732585200000|2024-11-26 01:40:00|5822.4|5819.4|5819.4|5817.6|5823.2|5820.2|5818.7|5815.8|331
1732585500000|2024-11-26 01:45:00|5819.5|5817.7|5820.3|5817.3|5823.7|5820.7|5819.1|5817.1|260
1732585800000|2024-11-26 01:50:00|5820.2|5817.2|5820.2|5818.4|5824.1|5821.7|5820.2|5817.2|253
1732586100000|2024-11-26 01:55:00|5820.3|5818.5|5819.2|5817.4|5821.8|5819.5|5817.1|5814.4|313
1732586400000|2024-11-26 02:00:00|5819.3|5817.5|5819|5817.2|5821.1|5819|5817.9|5815.4|392
1732586700000|2024-11-26 02:05:00|5819.1|5817.3|5820.7|5818.9|5821.5|5819.3|5817.8|5815.1|333
1732587000000|2024-11-26 02:10:00|5821.2|5819.4|5822.6|5820.8|5823.9|5822.1|5820.6|5818.8|329
1732587300000|2024-11-26 02:15:00|5822.7|5820.9|5821|5819.2|5823.3|5821.5|5820.8|5818.4|297
1732587600000|2024-11-26 02:20:00|5821.1|5819.3|5823.8|5822|5826.2|5824.4|5820.8|5819|244
1732587900000|2024-11-26 02:25:00|5824.2|5821.2|5824.3|5822.5|5825.2|5823.4|5822.6|5820.8|231
1732588200000|2024-11-26 02:30:00|5824.2|5822.4|5822.5|5820.7|5825.7|5823.9|5821.9|5820.1|219
1732588500000|2024-11-26 02:35:00|5822.4|5820.6|5821.5|5819.7|5823.6|5821.8|5820.4|5818|261
1732588800000|2024-11-26 02:40:00|5821.6|5819.8|5822.9|5819.9|5823|5820.8|5819.9|5817.5|251
1732589100000|2024-11-26 02:45:00|5822.8|5819.8|5824.9|5821.9|5826.4|5823.9|5821.8|5819.3|296
1732589400000|2024-11-26 02:50:00|5825|5822|5825.2|5823.4|5825.8|5824|5823.4|5821.6|208
1732589700000|2024-11-26 02:55:00|5825.3|5823.5|5825.6|5823.8|5827.1|5825.3|5824.6|5822.2|286
1732590000000|2024-11-26 03:00:00|5825.5|5823.7|5826.5|5824.7|5827.5|5825.7|5824.8|5823|234
1732590300000|2024-11-26 03:05:00|5826.6|5824.8|5832.8|5831|5833|5831.2|5825.9|5824.1|222
1732590600000|2024-11-26 03:10:00|5833|5831.2|5834|5832.2|5835.5|5833.7|5831.7|5829.9|216
1732590900000|2024-11-26 03:15:00|5833.9|5832.1|5831.3|5829.5|5834.2|5832.4|5831.3|5829.5|235
1732591200000|2024-11-26 03:20:00|5831.4|5829.6|5834.1|5831.1|5834.2|5832.1|5831.3|5828.7|196
1732591500000|2024-11-26 03:25:00|5833.5|5831.7|5831.6|5829.8|5834.3|5831.8|5831.5|5829.7|258
1732591800000|2024-11-26 03:30:00|5831.3|5829.5|5832.7|5830.9|5833.8|5832|5830.2|5828.4|197
1732592100000|2024-11-26 03:35:00|5833|5831.2|5834.9|5833.1|5835.1|5833.3|5832.9|5831.1|119
1732592400000|2024-11-26 03:40:00|5834.8|5833|5834.8|5833|5836.9|5835.1|5834.7|5832.9|121
1732592700000|2024-11-26 03:45:00|5834.7|5832.9|5836.2|5834.4|5836.6|5834.8|5834.2|5832.4|173
1732593000000|2024-11-26 03:50:00|5836.4|5834.6|5838.7|5836.9|5839.6|5837.1|5836|5834.2|162
1732593300000|2024-11-26 03:55:00|5838.6|5836.8|5839.7|5837.9|5839.8|5838|5838.6|5836.7|91
1732593600000|2024-11-26 04:00:00|5839.8|5838|5845.1|5843.3|5845.1|5843.3|5839.8|5838|149
1732593900000|2024-11-26 04:05:00|5845.2|5843.4|5847.9|5844.9|5848|5845.5|5844.2|5841.9|138
1732594200000|2024-11-26 04:10:00|5848|5845|5843.2|5841.4|5848|5845.5|5843.2|5841.1|97
1732594500000|2024-11-26 04:15:00|5843.1|5841.3|5845.4|5842.4|5845.6|5842.9|5842.2|5840.4|190
1732594800000|2024-11-26 04:20:00|5845.5|5842.5|5846.8|5843.8|5848.2|5845.2|5845.3|5842.3|142
1732595100000|2024-11-26 04:25:00|5846.7|5843.7|5846.6|5843.6|5846.8|5844.9|5845.3|5843.3|205
1732595400000|2024-11-26 04:30:00|5846.5|5843.5|5842.7|5840.9|5846.5|5844.5|5842.1|5840.2|167
1732595700000|2024-11-26 04:35:00|5842.1|5840.3|5842.9|5841.1|5843.1|5841.3|5841.6|5839.8|118
1732596000000|2024-11-26 04:40:00|5842.7|5840.9|5841.6|5838.6|5843.1|5841.3|5840.5|5838.1|90
1732596300000|2024-11-26 04:45:00|5841.5|5838.5|5840.5|5838.7|5841.6|5839|5838.7|5836.9|143
1732596600000|2024-11-26 04:50:00|5840.6|5838.8|5841.1|5839.3|5841.2|5839.3|5839.8|5837.4|126
1732596900000|2024-11-26 04:55:00|5841|5839.2|5842.1|5840.3|5842.7|5840.3|5840.6|5838.6|120
1732597200000|2024-11-26 05:00:00|5842.2|5840.4|5844.2|5842.4|5845.2|5842.5|5842.1|5839.7|190
1732597500000|2024-11-26 05:05:00|5844.3|5842.5|5843.4|5841.6|5845.1|5843.3|5843.3|5841.5|181
1732597800000|2024-11-26 05:10:00|5843.5|5841.7|5843.2|5841.4|5845.3|5843.5|5842.2|5840.4|234
1732598100000|2024-11-26 05:15:00|5843.3|5841.5|5843.6|5841.8|5844.7|5842.8|5843.1|5841.3|110
1732598400000|2024-11-26 05:20:00|5843.5|5841.7|5843.9|5842.1|5844.7|5842.9|5843|5841.2|109
1732598700000|2024-11-26 05:25:00|5844|5842.2|5842.3|5840.5|5844.6|5842.8|5841.9|5840.1|107
1732599000000|2024-11-26 05:30:00|5842.2|5840.4|5844.5|5842.7|5845.7|5843.9|5842|5840.2|205
1732599300000|2024-11-26 05:35:00|5844.4|5842.6|5845|5843.2|5845.2|5843.4|5843.8|5842|157
1732599600000|2024-11-26 05:40:00|5845.1|5843.3|5844.4|5842.6|5846|5843.6|5843.7|5841.9|164
1732599900000|2024-11-26 05:45:00|5844.3|5842.5|5840.3|5838.5|5844.5|5842.7|5839.6|5837.3|229
1732600200000|2024-11-26 05:50:00|5840.2|5838.4|5841.1|5839.3|5841.9|5839.6|5840.2|5838.1|234
1732600500000|2024-11-26 05:55:00|5841.2|5839.4|5842.5|5839.5|5842.9|5840.3|5840.7|5838.3|342
1732600800000|2024-11-26 06:00:00|5842.6|5839.6|5844.9|5841.9|5845.3|5842.8|5842.6|5839.6|198
1732601100000|2024-11-26 06:05:00|5844.8|5841.8|5845.8|5844|5846.1|5844.3|5842.8|5840.6|174
1732601400000|2024-11-26 06:10:00|5845.7|5843.9|5846.4|5844.6|5848|5846.2|5845.6|5843.8|296
1732601700000|2024-11-26 06:15:00|5847|5844|5843.5|5840.5|5847.6|5844.6|5843.3|5840.3|146
1732602000000|2024-11-26 06:20:00|5843.4|5840.4|5842.6|5840.8|5844.1|5841.1|5842.2|5839.2|118
1732602300000|2024-11-26 06:25:00|5842.5|5840.7|5841.9|5838.9|5843.6|5841.4|5840.9|5838.4|200
1732602600000|2024-11-26 06:30:00|5841.8|5838.8|5840|5838.2|5841.8|5839.9|5839.7|5836.8|175
1732602900000|2024-11-26 06:35:00|5840.1|5838.3|5843|5840|5843.5|5841.1|5840.1|5838.2|206
1732603200000|2024-11-26 06:40:00|5843.1|5840.1|5844.3|5842.5|5844.5|5842.7|5842.5|5840|221
1732603500000|2024-11-26 06:45:00|5844.2|5842.4|5841.3|5838.3|5844.7|5842.9|5840.8|5837.8|188
1732603800000|2024-11-26 06:50:00|5841.4|5838.4|5841.7|5839.9|5842.2|5840.4|5839.7|5837.5|163
1732604100000|2024-11-26 06:55:00|5841.6|5839.8|5841.6|5839.8|5842.7|5840.9|5841.2|5839.4|136
1732604400000|2024-11-26 07:00:00|5842|5840.2|5838.1|5836.3|5842.8|5841|5837.3|5835.2|333
1732604700000|2024-11-26 07:05:00|5838.2|5836.4|5840.4|5838.6|5841|5839.2|5838.2|5836|265
1732605000000|2024-11-26 07:10:00|5840.5|5838.7|5841.1|5839.3|5842.7|5840.9|5840|5838.2|214
1732605300000|2024-11-26 07:15:00|5841.2|5839.4|5843.6|5841.8|5843.8|5842|5840.5|5838|319
1732605600000|2024-11-26 07:20:00|5843.7|5841.9|5843.6|5841.8|5845.2|5843.4|5842.8|5841|243
1732605900000|2024-11-26 07:25:00|5843.5|5841.7|5842|5840.2|5843.9|5842.1|5841.6|5839|269
1732606200000|2024-11-26 07:30:00|5841.8|5840|5842.7|5839.7|5843.8|5840.8|5840.7|5837.7|250
1732606500000|2024-11-26 07:35:00|5842.6|5839.6|5841.5|5838.5|5843|5840|5840.9|5837.9|221
1732606800000|2024-11-26 07:40:00|5841.6|5838.6|5840.1|5837.1|5842.1|5839.4|5838.9|5836.1|159
1732607100000|2024-11-26 07:45:00|5840.2|5837.2|5838.8|5835.8|5841.9|5839.1|5838.5|5835.5|191
1732607400000|2024-11-26 07:50:00|5838.7|5835.7|5836.4|5834.6|5838.9|5835.9|5835.9|5833.5|137
1732607700000|2024-11-26 07:55:00|5836.3|5834.5|5834.2|5832.4|5837.4|5835.6|5834|5831.8|159
1732608000000|2024-11-26 08:00:00|5834.1|5832.3|5837.5|5835.7|5837.6|5835.8|5833|5831.2|261
1732608300000|2024-11-26 08:05:00|5837.4|5835.6|5839.2|5837.4|5840.6|5838.8|5836.6|5834.8|198
1732608600000|2024-11-26 08:10:00|5839.1|5837.3|5837.2|5835.4|5839.7|5837.9|5836.1|5834.3|200
1732608900000|2024-11-26 08:15:00|5837.1|5835.3|5842.5|5839.5|5842.5|5839.5|5837|5835.2|241
1732609200000|2024-11-26 08:20:00|5842.6|5839.6|5843.2|5841.4|5844.1|5842.3|5841.8|5839.2|170
1732609500000|2024-11-26 08:25:00|5843.3|5841.5|5842|5840.2|5844.1|5842.3|5841.5|5839.7|159
1732609800000|2024-11-26 08:30:00|5842.1|5840.3|5841.5|5839.7|5842.5|5840.7|5840.9|5839.1|182
1732610100000|2024-11-26 08:35:00|5841.6|5839.8|5837.9|5836.1|5842.1|5840.3|5837.7|5835.9|153
1732610400000|2024-11-26 08:40:00|5837.7|5835.9|5838.6|5836.8|5838.8|5837|5836.9|5835.1|152
1732610700000|2024-11-26 08:45:00|5838.7|5836.9|5840|5838.2|5840.4|5838.6|5838.4|5836.6|144
1732611000000|2024-11-26 08:50:00|5840.1|5838.3|5840.5|5838.7|5840.5|5838.7|5837.9|5836.1|123
1732611300000|2024-11-26 08:55:00|5840.6|5838.8|5839.2|5837.4|5841.5|5839.7|5838.6|5836.7|143
1732611600000|2024-11-26 09:00:00|5839.3|5837.5|5845|5843.2|5846.3|5844.4|5839.3|5837.5|226
1732611900000|2024-11-26 09:05:00|5844.9|5843.1|5843.8|5842|5846|5844.2|5842.1|5840.3|219
1732612200000|2024-11-26 09:10:00|5843.7|5841.9|5848.5|5846.7|5848.7|5846.9|5843|5841.2|223
1732612500000|2024-11-26 09:15:00|5848.3|5846.5|5843.6|5841.8|5848.4|5846.6|5843.6|5841.1|184
1732612800000|2024-11-26 09:20:00|5843.5|5841.7|5842.7|5840.9|5844.8|5843|5842|5840.1|224
1732613100000|2024-11-26 09:25:00|5842.3|5840.5|5841|5839.2|5842.7|5840.6|5840.5|5838.1|142
1732613400000|2024-11-26 09:30:00|5840.9|5839.1|5840.6|5838.8|5843.4|5841.6|5839.8|5838|170
1732613700000|2024-11-26 09:35:00|5840.7|5838.9|5842.2|5839.2|5843.2|5841.2|5839.7|5837.9|173
1732614000000|2024-11-26 09:40:00|5842.1|5839.1|5844.3|5842.5|5844.8|5843|5841.3|5838.6|171
1732614300000|2024-11-26 09:45:00|5844.1|5842.3|5844.5|5842.7|5845.3|5843.5|5843.7|5841.9|155
1732614600000|2024-11-26 09:50:00|5844.7|5842.9|5843.1|5841.3|5845.1|5842.9|5842.4|5839.4|160
1732614900000|2024-11-26 09:55:00|5843|5841.2|5843.9|5842.1|5843.9|5842.1|5841.6|5839.3|162
1732615200000|2024-11-26 10:00:00|5843.7|5841.9|5844.6|5842.8|5846.9|5845.1|5843.7|5841.3|200
1732615500000|2024-11-26 10:05:00|5844.4|5842.6|5844.5|5842.7|5845.5|5843.7|5842.8|5840.6|156
1732615800000|2024-11-26 10:10:00|5844.7|5842.9|5846|5844.2|5846.3|5844.5|5844.7|5842.9|134
1732616100000|2024-11-26 10:15:00|5846.1|5844.3|5846|5844.2|5846.5|5844.7|5845.3|5843.5|136
1732616400000|2024-11-26 10:20:00|5846.1|5844.3|5847.6|5845.8|5848.6|5846.8|5846.1|5844.3|156
1732616700000|2024-11-26 10:25:00|5847.7|5845.9|5846.1|5844.3|5848.1|5846.3|5846|5844.2|139
1732617000000|2024-11-26 10:30:00|5846.4|5844.6|5849.5|5847.7|5849.5|5847.7|5845.6|5843.8|127
1732617300000|2024-11-26 10:35:00|5849.4|5847.6|5849.9|5848.1|5851.1|5849.3|5849.4|5847.6|90
1732617600000|2024-11-26 10:40:00|5849.8|5848|5850.4|5848.6|5850.4|5848.6|5849|5847.2|91
1732617900000|2024-11-26 10:45:00|5850.3|5848.5|5853|5851.2|5853.2|5851.4|5850|5848.2|109
1732618200000|2024-11-26 10:50:00|5853.1|5851.3|5854.2|5852.4|5854.4|5852.6|5853|5851.2|94
1732618500000|2024-11-26 10:55:00|5854.3|5852.5|5854.8|5853|5855.5|5853.7|5853.3|5851.5|134
1732618800000|2024-11-26 11:00:00|5854.6|5852.8|5853.3|5851.5|5855.9|5854.1|5853.2|5851.4|149
1732619100000|2024-11-26 11:05:00|5853.4|5851.6|5856.4|5853.4|5857.1|5854.7|5852.9|5851.1|117
1732619400000|2024-11-26 11:10:00|5856.5|5853.5|5855.9|5852.9|5856.6|5854.3|5854.5|5852.7|116
1732619700000|2024-11-26 11:15:00|5856|5853|5854|5852.2|5856|5854.2|5853.4|5851.6|127
1732620000000|2024-11-26 11:20:00|5853.9|5852.1|5850.7|5848.9|5854|5852.2|5850.6|5848.8|110
1732620300000|2024-11-26 11:25:00|5850.8|5849|5850|5848.2|5851.5|5849.7|5850|5847.6|129
1732620600000|2024-11-26 11:30:00|5849.8|5848|5852.8|5851|5853.1|5851.3|5849.3|5847.5|148
1732620900000|2024-11-26 11:35:00|5852.9|5851.1|5854.2|5852.4|5854.4|5852.6|5852.9|5851.1|108
1732621200000|2024-11-26 11:40:00|5854.1|5852.3|5857.4|5855.6|5857.6|5855.8|5854|5852.2|128
1732621500000|2024-11-26 11:45:00|5857.5|5855.7|5855.5|5853.7|5857.9|5855.9|5855.5|5853.7|106
1732621800000|2024-11-26 11:50:00|5855.6|5853.8|5855.2|5853.4|5855.9|5853.9|5854.8|5852.6|93
1732622100000|2024-11-26 11:55:00|5855.1|5853.3|5853.5|5850.5|5855.8|5853.4|5853.3|5850.3|110
1732622400000|2024-11-26 12:00:00|5853.4|5850.4|5852.5|5850.7|5853.4|5850.9|5849.7|5847.9|141
1732622700000|2024-11-26 12:05:00|5852.6|5850.8|5853|5851.2|5853.4|5851.6|5851.8|5850|184
1732623000000|2024-11-26 12:10:00|5853.1|5851.3|5857.8|5856|5857.9|5856.1|5853.1|5851.3|199
1732623300000|2024-11-26 12:15:00|5858|5856.2|5863.6|5861.8|5866.5|5864.7|5857|5855.2|337
1732623600000|2024-11-26 12:20:00|5864.1|5861.1|5864.6|5862.8|5866.1|5864.3|5863.2|5861.1|304
1732623900000|2024-11-26 12:25:00|5864.4|5862.6|5863.3|5861.5|5865|5863.2|5862.3|5860.5|257
1732624200000|2024-11-26 12:30:00|5863.4|5861.6|5865.3|5863.5|5867.5|5864.7|5862.5|5860.7|251
1732624500000|2024-11-26 12:35:00|5865.4|5863.6|5867|5864|5867|5864.6|5864.8|5863|201
1732624800000|2024-11-26 12:40:00|5867.1|5864.1|5864|5861|5867.1|5864.1|5863.1|5860.1|194
1732625100000|2024-11-26 12:45:00|5864.1|5861.1|5860.3|5858.5|5864.3|5861.9|5860.3|5858.5|199
1732625400000|2024-11-26 12:50:00|5860.2|5858.4|5859.3|5857.5|5861.7|5858.7|5858.7|5856.2|176
1732625700000|2024-11-26 12:55:00|5859.1|5857.3|5859.4|5857.6|5860.2|5858.4|5857.4|5855.6|182
1732626000000|2024-11-26 13:00:00|5859.3|5857.5|5859.8|5858|5861.3|5859.5|5857.6|5855.7|365
1732626300000|2024-11-26 13:05:00|5859.9|5858.1|5859.2|5857.4|5860|5858.2|5856.8|5855|253
1732626600000|2024-11-26 13:10:00|5859.3|5857.5|5857.9|5856.1|5859.3|5857.5|5855.4|5853.2|270
1732626900000|2024-11-26 13:15:00|5858|5856.2|5856.9|5853.9|5859.1|5857.3|5856.1|5853.6|289
1732627200000|2024-11-26 13:20:00|5856.8|5853.8|5851.8|5850|5856.8|5854.5|5850.8|5848.1|373
1732627500000|2024-11-26 13:25:00|5851.9|5850.1|5850.4|5848.6|5853.2|5851.4|5850.3|5848.5|259
1732627800000|2024-11-26 13:30:00|5850.3|5848.5|5852|5850.2|5852.9|5851.1|5848.9|5847.1|238
1732628100000|2024-11-26 13:35:00|5851.9|5850.1|5851.5|5849.7|5852.1|5850.3|5850|5848.2|234
1732628400000|2024-11-26 13:40:00|5851.4|5849.6|5851|5849.2|5851.7|5849.9|5849.6|5847.8|201
1732628700000|2024-11-26 13:45:00|5851.1|5849.3|5849.6|5847.8|5851.5|5849.7|5848.8|5847|220
1732629000000|2024-11-26 13:50:00|5849.7|5847.9|5847.3|5845.5|5850.2|5848.4|5845.8|5844|263
1732629300000|2024-11-26 13:55:00|5847.4|5845.6|5845.3|5843.5|5847.5|5845.7|5844.3|5842.5|207
1732629600000|2024-11-26 14:00:00|5845.4|5843.6|5839.5|5837.7|5846|5844.2|5839.2|5836.8|289
1732629900000|2024-11-26 14:05:00|5839.2|5837.4|5840.8|5839|5840.9|5839.1|5837.3|5835.5|278
1732630200000|2024-11-26 14:10:00|5840.7|5838.9|5839|5837.2|5841|5839.2|5839|5837.2|223
1732630500000|2024-11-26 14:15:00|5839.1|5837.3|5841.4|5839.6|5842|5840.2|5838.2|5836.4|232
1732630800000|2024-11-26 14:20:00|5841.3|5839.5|5843|5841.2|5843.5|5841.7|5840.7|5838.9|280
1732631100000|2024-11-26 14:25:00|5842.7|5840.9|5839.1|5837.3|5843.6|5841.8|5838.9|5837.1|249
1732631400000|2024-11-26 14:30:00|5839|5837.2|5834.3|5832.5|5839.2|5837.4|5833.6|5831.8|399
1732631700000|2024-11-26 14:35:00|5834.2|5832.4|5832|5830.2|5835.1|5833.3|5831.3|5829.5|319
1732632000000|2024-11-26 14:40:00|5832.1|5830.3|5834|5832.2|5834.6|5832.8|5830|5827.9|453
1732632300000|2024-11-26 14:45:00|5834.1|5832.3|5831.8|5830|5834.8|5833|5831|5829.2|385
1732632600000|2024-11-26 14:50:00|5831.3|5829.5|5829.8|5828|5832.1|5830.3|5829.2|5827.4|320
1732632900000|2024-11-26 14:55:00|5829.7|5827.9|5833.5|5830.1|5833.5|5830.7|5829.7|5827.9|261
1732633200000|2024-11-26 15:00:00|5834.2|5831|5829|5827.2|5836.6|5834.8|5828.9|5827.1|456
1732633500000|2024-11-26 15:05:00|5829.1|5827.3|5828.1|5826.3|5831.9|5830.1|5827.1|5825.3|404
1732633800000|2024-11-26 15:10:00|5828|5826.2|5827.4|5825.6|5828.2|5826.4|5825.9|5824.1|372
1732634100000|2024-11-26 15:15:00|5827.5|5825.7|5828.3|5826.5|5830.6|5828.8|5827.5|5825.7|363
1732634400000|2024-11-26 15:20:00|5828.4|5826.6|5825.5|5822.5|5830.2|5828.4|5824.2|5822.4|400
1732634700000|2024-11-26 15:25:00|5825.6|5822.6|5823|5821.2|5825.9|5823.1|5822.2|5820.4|296
1732635000000|2024-11-26 15:30:00|5822.8|5821|5823.5|5821.7|5824|5822.2|5821.7|5819.9|316
1732635300000|2024-11-26 15:35:00|5823.4|5821.6|5824|5822.2|5824.5|5822.7|5822.1|5820.3|301
1732635600000|2024-11-26 15:40:00|5824.1|5822.3|5827.7|5825.9|5828|5826.2|5823.9|5822.1|258
1732635900000|2024-11-26 15:45:00|5827.6|5825.8|5832.7|5830.9|5833.2|5831.4|5826.9|5825.1|360
1732636200000|2024-11-26 15:50:00|5832.6|5830.8|5831.9|5830.1|5833.9|5832.1|5829.6|5827.1|438
1732636500000|2024-11-26 15:55:00|5832|5830.2|5829.9|5828.1|5832.2|5830.3|5829.8|5827|364
1732636800000|2024-11-26 16:00:00|5830|5828.2|5831.6|5829.8|5832.1|5829.9|5828.9|5826.7|325
1732637100000|2024-11-26 16:05:00|5831.7|5829.9|5828.4|5826.6|5832.1|5830.3|5825.7|5823.9|309
1732637400000|2024-11-26 16:10:00|5828.5|5826.7|5824.1|5822.3|5829.3|5827.5|5823.3|5821.5|350
1732637700000|2024-11-26 16:15:00|5824.2|5822.4|5823.6|5821.8|5825.7|5823.9|5822.9|5820.1|344
1732638000000|2024-11-26 16:20:00|5823.7|5821.9|5824.9|5823.1|5825.1|5823.3|5821.9|5820.1|317
1732638300000|2024-11-26 16:25:00|5824.6|5822.8|5824.8|5823|5825.9|5824.1|5822.7|5820.9|285
1732638600000|2024-11-26 16:30:00|5825.1|5823.3|5826.7|5824.9|5827|5825.2|5824.3|5822.5|303
1732638900000|2024-11-26 16:35:00|5826.6|5824.8|5828.1|5825.1|5829|5826.7|5825.8|5824|257
1732639200000|2024-11-26 16:40:00|5828.3|5825.3|5824.6|5822.8|5829.7|5827.2|5824.5|5822.1|318
1732639500000|2024-11-26 16:45:00|5824.5|5822.7|5824.5|5822.7|5827.3|5825|5824.1|5821.7|259
1732639800000|2024-11-26 16:50:00|5824.6|5822.8|5826.2|5824.4|5826.7|5824.9|5824|5822.2|297
1732640100000|2024-11-26 16:55:00|5826.4|5824.6|5824.9|5823.1|5827|5825.2|5824.2|5822.4|233
1732640400000|2024-11-26 17:00:00|5824.8|5823|5822.5|5820.7|5824.8|5823|5822|5820.2|249
1732640700000|2024-11-26 17:05:00|5822.6|5820.8|5822.3|5820.5|5823.2|5821.4|5821.3|5819.5|266
1732641000000|2024-11-26 17:10:00|5822.2|5820.4|5821.3|5819.5|5824.2|5822.4|5821.3|5819.5|213
1732641300000|2024-11-26 17:15:00|5821.2|5819.4|5823.1|5821.3|5823.3|5821.5|5820.4|5818.6|194
1732641600000|2024-11-26 17:20:00|5823.3|5821.5|5819.8|5818|5823.3|5821.5|5819.5|5817.7|209
1732641900000|2024-11-26 17:25:00|5819.7|5817.9|5820|5818.2|5820.3|5818.5|5819.1|5817.3|222
1732642200000|2024-11-26 17:30:00|5819.9|5818.1|5821.7|5819.9|5822|5820.2|5819.7|5817.9|190
1732642500000|2024-11-26 17:35:00|5821.8|5820|5821.2|5819.4|5822.3|5820.5|5820.5|5818.7|185
1732642800000|2024-11-26 17:40:00|5821.1|5819.3|5821|5819.2|5822.6|5820.8|5820.5|5818.7|186
1732643100000|2024-11-26 17:45:00|5820.9|5819.1|5821.5|5819.7|5822.2|5820.4|5820.6|5818.8|176
1732643400000|2024-11-26 17:50:00|5821.6|5819.8|5821.6|5819.8|5822.8|5820.4|5820.8|5818.3|189
1732643700000|2024-11-26 17:55:00|5821.8|5820|5822.4|5819.4|5822.6|5820.4|5821.3|5818.9|183
1732644000000|2024-11-26 18:00:00|5822.3|5819.3|5822.1|5820.3|5823.5|5821.7|5821.7|5819.2|229
1732644300000|2024-11-26 18:05:00|5822|5820.2|5820.4|5818.6|5822.8|5821|5820.4|5818.6|207
1732644600000|2024-11-26 18:10:00|5820.2|5818.4|5821.7|5819.9|5822.5|5820.7|5820.2|5818.4|194
1732644900000|2024-11-26 18:15:00|5821.6|5819.8|5820.6|5818.8|5823.2|5821.4|5820.3|5818.5|148
1732645200000|2024-11-26 18:20:00|5820.4|5818.6|5821.6|5819.8|5822.7|5820.9|5820|5818.2|136
1732645500000|2024-11-26 18:25:00|5821.5|5819.7|5818.5|5816.7|5821.6|5819.8|5818.4|5816.6|147
1732645800000|2024-11-26 18:30:00|5818.4|5816.6|5817.2|5815.4|5818.8|5817|5817|5815.2|145
1732646100000|2024-11-26 18:35:00|5817.3|5815.5|5817.2|5815.4|5818.4|5816.6|5816.6|5814.8|186
1732646400000|2024-11-26 18:40:00|5817.1|5815.3|5820.1|5818.3|5820.7|5818.9|5816.8|5815|203
1732646700000|2024-11-26 18:45:00|5820.2|5818.4|5821|5819.2|5821.8|5820|5820|5818.2|121
1732647000000|2024-11-26 18:50:00|5820.9|5819.1|5820.9|5819.1|5822.6|5820.8|5820|5818.2|142
1732647300000|2024-11-26 18:55:00|5820.8|5819|5822.9|5819.1|5822.9|5820.2|5820.6|5818.4|208
1732647600000|2024-11-26 19:00:00|5823.6|5819.6|5825.4|5823.6|5827.6|5823.9|5821.7|5818.5|242
1732647900000|2024-11-26 19:05:00|5825.3|5823.5|5822.9|5821.1|5826.8|5824.7|5822.6|5820.8|236
1732648200000|2024-11-26 19:10:00|5823.1|5821.3|5822.4|5820.6|5827.4|5825.6|5821.2|5819.4|334
1732648500000|2024-11-26 19:15:00|5822.3|5820.5|5821.4|5819.6|5822.3|5820.5|5819.9|5818.1|274
1732648800000|2024-11-26 19:20:00|5821.1|5819.3|5817.9|5816.1|5821.4|5819.6|5817.6|5815.8|296
1732649100000|2024-11-26 19:25:00|5817.8|5816|5817.7|5815.9|5818.9|5817.1|5817|5815.2|190
1732649400000|2024-11-26 19:30:00|5817.6|5815.8|5818.7|5816.9|5819.7|5817.9|5816.6|5814.8|186
1732649700000|2024-11-26 19:35:00|5818.6|5816.8|5819.8|5818|5820.3|5818.5|5818|5816.2|181
1732650000000|2024-11-26 19:40:00|5819.9|5818.1|5821.2|5819.4|5821.4|5819.6|5819.6|5817.8|142
1732650300000|2024-11-26 19:45:00|5821.3|5819.5|5825.1|5823.3|5825.1|5823.3|5821|5819.2|210
1732650600000|2024-11-26 19:50:00|5825.2|5823.4|5828.8|5827|5829.5|5827.7|5824.7|5822.9|214
1732650900000|2024-11-26 19:55:00|5828.9|5827.1|5827.6|5825.8|5830.2|5828.4|5827.6|5825.8|245
1732651200000|2024-11-26 20:00:00|5827.7|5825.9|5828.5|5826.7|5829.2|5827.4|5827.2|5825.4|208
1732651500000|2024-11-26 20:05:00|5828.4|5826.6|5829.4|5827.6|5829.4|5827.6|5827.7|5825.9|176
1732651800000|2024-11-26 20:10:00|5829.2|5827.4|5829.6|5827.8|5830.2|5828.4|5828.1|5826.3|142
1732652100000|2024-11-26 20:15:00|5829.7|5827.9|5829.7|5827.9|5831.2|5829.4|5829.2|5827.4|126
1732652400000|2024-11-26 20:20:00|5829.6|5827.8|5828.1|5826.3|5829.6|5827.8|5827.3|5825.5|153
1732652700000|2024-11-26 20:25:00|5828.2|5826.4|5827.4|5825.6|5828.8|5827|5826.9|5825.1|177
1732653000000|2024-11-26 20:30:00|5827.6|5825.8|5828.4|5826.6|5828.9|5827.1|5827.6|5825.8|134
1732653300000|2024-11-26 20:35:00|5828.5|5826.7|5824.6|5822.8|5828.5|5826.7|5824.3|5822.5|115
1732653600000|2024-11-26 20:40:00|5824.7|5822.9|5827.5|5825.7|5827.7|5825.9|5824.7|5822.9|127
1732653900000|2024-11-26 20:45:00|5827.4|5825.6|5827.5|5825.7|5828.6|5826.8|5827|5825.2|174
1732654200000|2024-11-26 20:50:00|5827.6|5825.8|5827.4|5825.6|5827.6|5825.8|5825.4|5823.6|196
1732654500000|2024-11-26 20:55:00|5827.3|5825.5|5828.5|5826.7|5828.7|5826.9|5827.3|5825.5|185
1732654800000|2024-11-26 21:00:00|5828.4|5826.6|5828.9|5827.1|5829.2|5827.4|5828.4|5826.6|114
1732655100000|2024-11-26 21:05:00|5829|5827.2|5829.3|5827.5|5829.4|5827.6|5828.5|5826.7|135
1732655400000|2024-11-26 21:10:00|5829.2|5827.4|5832.3|5829.3|5832.8|5829.8|5829.2|5827.4|83
1732655700000|2024-11-26 21:15:00|5832.4|5829.4|5833.1|5830.1|5833.6|5830.6|5831.8|5829.3|93
1732656000000|2024-11-26 21:20:00|5833.2|5830.2|5832.5|5830.7|5834.1|5831.7|5832.5|5830.1|68
1732656300000|2024-11-26 21:25:00|5832.6|5830.8|5833|5831.2|5833.8|5831.3|5832.3|5829.9|115
1732656600000|2024-11-26 21:30:00|5832.8|5831|5832|5830.2|5833.1|5831|5831.6|5829.2|105
1732656900000|2024-11-26 21:35:00|5831.9|5830.1|5832.8|5829.8|5832.9|5830.4|5831.4|5829|115
1732657200000|2024-11-26 21:40:00|5832.7|5829.7|5833.5|5830.5|5833.5|5830.9|5831.8|5829.3|94
1732657500000|2024-11-26 21:45:00|5834|5831|5833.2|5830.2|5834.2|5831.2|5833.1|5830.1|100
1732657800000|2024-11-26 21:50:00|5833.1|5830.1|5835.6|5832.6|5835.7|5832.7|5832.8|5829.8|129
1732658100000|2024-11-26 21:55:00|5836.6|5831.8|5837.1|5831.5|5837.1|5832|5836.2|5831.3|294
1732658400000|2024-11-26 22:00:00|5836.5|5831.3|5835.9|5830.1|5838.5|5832.7|5832.9|5827.1|26
1732658700000|2024-11-26 22:05:00|5835.8|5830|5836.1|5830.3|5836.2|5830.4|5834.6|5828.8|38
1732659000000|2024-11-26 22:10:00|5836|5830.2|5836.2|5830.4|5837.2|5831.4|5835|5829.2|387
1732659300000|2024-11-26 22:15:00|5836.4|5830.6|5836.2|5830.4|5836.4|5830.6|5835.9|5830.1|133
1732659600000|2024-11-26 22:20:00|5836.1|5830.3|5835.5|5829.7|5836.2|5830.4|5835.2|5829.4|24
1732659900000|2024-11-26 22:25:00|5835.2|5829.4|5835.7|5829.9|5835.9|5830.1|5835.1|5829.3|29
1732660200000|2024-11-26 22:30:00|5835.5|5829.7|5835.6|5829.8|5836.2|5830.4|5835|5829.2|40
1732660500000|2024-11-26 22:35:00|5835.7|5829.9|5835|5829.2|5835.9|5830.1|5834.8|5829|76
1732660800000|2024-11-26 22:40:00|5835.1|5829.3|5835.5|5829.7|5835.8|5830|5834.6|5828.8|53
1732661100000|2024-11-26 22:45:00|5835.6|5829.8|5836.2|5830.4|5836.3|5830.5|5834.6|5828.8|60
1732661400000|2024-11-26 22:50:00|5836.3|5830.5|5836.8|5831|5837.4|5831.6|5836.1|5830.3|101
1732661700000|2024-11-26 22:55:00|5836.9|5831.1|5836.9|5831.1|5838|5832.2|5836.6|5830.8|104
1732662000000|2024-11-26 23:00:00|5837|5831.2|5838.3|5833.5|5839.7|5834.8|5836.9|5831.1|105
1732662300000|2024-11-26 23:05:00|5837.4|5834.4|5836.9|5833.9|5838|5835|5836.9|5833.9|14
1732662600000|2024-11-26 23:10:00|5837.2|5834.2|5837.7|5834.7|5838.2|5835.2|5836.9|5833.9|43
1732662900000|2024-11-26 23:15:00|5837.8|5834.8|5836.7|5833.7|5838.2|5835.2|5836.7|5833.7|41
1732663200000|2024-11-26 23:20:00|5836.6|5833.6|5836.8|5833.8|5837.1|5834.1|5835.6|5832.6|59
1732663500000|2024-11-26 23:25:00|5836.7|5833.7|5835.2|5832.2|5836.9|5834.3|5835.1|5832.1|35
1732663800000|2024-11-26 23:30:00|5835.1|5832.1|5836.8|5833.8|5836.8|5833.8|5835|5832|61
1732664100000|2024-11-26 23:35:00|5836.9|5833.9|5836.8|5833.8|5838.2|5835.2|5836.7|5833.7|51
1732664400000|2024-11-26 23:40:00|5836.9|5833.9|5836.7|5834.9|5837.4|5834.9|5836.6|5833.7|48
1732664700000|2024-11-26 23:45:00|5836.6|5834.8|5837.1|5835.3|5838.6|5836.2|5836.5|5834.1|45
1732665000000|2024-11-26 23:50:00|5837.7|5834.7|5837.3|5834.3|5837.8|5834.8|5836.2|5833.4|43
1732665300000|2024-11-26 23:55:00|5837.2|5834.2|5837.3|5835.5|5837.8|5836|5837|5834.1|48
1732665600000|2024-11-27 00:00:00|5837.4|5835.6|5839.7|5836.7|5840.2|5838.2|5837.2|5835.4|144
1732665900000|2024-11-27 00:05:00|5839.6|5836.6|5838.4|5836.6|5840.5|5838.7|5838.4|5836.6|95
1732666200000|2024-11-27 00:10:00|5838.3|5836.5|5839|5837.2|5840.2|5838|5838|5835.5|85
1732666500000|2024-11-27 00:15:00|5839.4|5836.4|5838.3|5836.5|5839.7|5837.5|5838.2|5836|91
1732666800000|2024-11-27 00:20:00|5838.6|5836.8|5838|5836.2|5839.8|5836.9|5837.1|5834.3|82
1732667100000|2024-11-27 00:25:00|5837.9|5836.1|5835|5832|5838|5836.2|5834.2|5831.2|141
1732667400000|2024-11-27 00:30:00|5834.9|5831.9|5835|5833.2|5839|5835|5831.7|5828.6|294
1732667700000|2024-11-27 00:35:00|5835.2|5833.4|5835.1|5833.3|5837.9|5835.8|5835|5833.2|155
1732668000000|2024-11-27 00:40:00|5835.2|5833.4|5834.8|5833|5836.9|5834.9|5834.4|5832.6|136
1732668300000|2024-11-27 00:45:00|5834.6|5832.8|5834.6|5832.8|5835.7|5833.8|5833.2|5831.1|118
1732668600000|2024-11-27 00:50:00|5834.5|5832.7|5833.8|5830.8|5835.7|5833.4|5832.2|5829.2|195
1732668900000|2024-11-27 00:55:00|5833.6|5830.6|5837|5833|5839.5|5835.5|5831.4|5828.4|179
1732669200000|2024-11-27 01:00:00|5836.9|5832.9|5872.3|5869.3|5874.8|5871.8|5827.8|5823.8|685
1732669500000|2024-11-27 01:05:00|5872.2|5869.2|5872|5869|5875.6|5872.6|5870|5867|458
1732669800000|2024-11-27 01:10:00|5872.1|5869.1|5875.5|5872.5|5879.3|5876.3|5872.1|5869.1|347
1732670100000|2024-11-27 01:15:00|5875.7|5872.7|5877.3|5874.3|5877.8|5874.8|5870.3|5867.3|403
1732670400000|2024-11-27 01:20:00|5877.9|5874.9|5877.3|5874.3|5883.1|5880.1|5876.4|5873.4|261
1732670700000|2024-11-27 01:25:00|5877.4|5874.4|5877.8|5874.8|5882.2|5879.5|5877.1|5874.1|263
1732671000000|2024-11-27 01:30:00|5877.7|5874.7|5873|5870|5882.7|5879.8|5872.4|5869.4|300
1732671300000|2024-11-27 01:35:00|5873.1|5870.1|5870.4|5868.6|5874.6|5871.7|5869.7|5867.9|332
1732671600000|2024-11-27 01:40:00|5870.5|5868.7|5875.1|5872.1|5875.3|5872.4|5870|5867.3|304
1732671900000|2024-11-27 01:45:00|5875|5872|5871|5868|5876.3|5873.3|5870.2|5868|219
1732672200000|2024-11-27 01:50:00|5870.9|5867.9|5873.8|5870.8|5873.8|5870.9|5869.3|5867.5|214
1732672500000|2024-11-27 01:55:00|5874.5|5871.5|5875.9|5872.9|5877.2|5874.2|5872.3|5869.3|212
1732672800000|2024-11-27 02:00:00|5875.8|5872.8|5877.6|5874.6|5877.9|5875.5|5873.3|5870.3|205
1732673100000|2024-11-27 02:05:00|5877.7|5874.7|5852.9|5849.9|5878.7|5875.7|5849.4|5846.4|470
1732673400000|2024-11-27 02:10:00|5853.1|5850.1|5849.8|5846.8|5854.8|5851.8|5847|5844|346
1732673700000|2024-11-27 02:15:00|5849.7|5846.7|5862.2|5859.2|5863.7|5860.7|5849.3|5846.3|284
1732674000000|2024-11-27 02:20:00|5862|5859|5857.1|5854.1|5863.3|5860.3|5856.4|5853.4|272
1732674300000|2024-11-27 02:25:00|5857|5854|5858.5|5855.5|5860.4|5858.2|5855.7|5853.4|289
1732674600000|2024-11-27 02:30:00|5858.6|5855.6|5855|5852|5860|5857.1|5853.9|5851.5|310
1732674900000|2024-11-27 02:35:00|5854.8|5851.8|5853.3|5850.3|5855.3|5852.8|5852|5849.9|266
1732675200000|2024-11-27 02:40:00|5853.4|5850.4|5859.3|5856.3|5860.4|5857.4|5852.4|5850|227
1732675500000|2024-11-27 02:45:00|5859.4|5856.4|5859.3|5857.5|5861.4|5859.4|5857.9|5856.1|188
1732675800000|2024-11-27 02:50:00|5859.4|5857.6|5862.1|5859.1|5865|5862|5859.3|5857.5|258
1732676100000|2024-11-27 02:55:00|5862.2|5859.2|5860.5|5857.5|5862.6|5860.3|5860.1|5857.1|227
1732676400000|2024-11-27 03:00:00|5860.7|5857.7|5861.4|5859.6|5862.2|5859.8|5858.3|5855.8|262
1732676700000|2024-11-27 03:05:00|5861.5|5859.7|5861.4|5859.6|5862.8|5860.4|5861.3|5858.5|112
1732677000000|2024-11-27 03:10:00|5861.5|5859.7|5862.7|5859.7|5862.8|5859.8|5860.3|5857.7|137
1732677300000|2024-11-27 03:15:00|5862.6|5859.6|5863.1|5860.1|5863.4|5860.4|5862.4|5859.4|70
1732677600000|2024-11-27 03:20:00|5863|5860|5864.2|5862.4|5865.9|5863.5|5862.3|5860|136
1732677900000|2024-11-27 03:25:00|5864.3|5862.5|5869.8|5866.8|5870.7|5867.7|5864.3|5862.5|188
1732678200000|2024-11-27 03:30:00|5869.7|5866.7|5872.9|5869.9|5872.9|5869.9|5869.5|5866.5|174
1732678500000|2024-11-27 03:35:00|5873|5870|5868.1|5865.1|5873.9|5870.9|5868.1|5865.1|164
1732678800000|2024-11-27 03:40:00|5867.8|5864.8|5868.4|5865.4|5869.9|5866.9|5866.9|5863.9|142
1732679100000|2024-11-27 03:45:00|5868.5|5865.5|5868.3|5866.5|5869.7|5867|5868|5865|161
1732679400000|2024-11-27 03:50:00|5868.4|5866.6|5868.9|5867.1|5869.2|5867.1|5865.8|5863.6|139
1732679700000|2024-11-27 03:55:00|5868.8|5867|5868.2|5866.4|5868.8|5867|5867|5865.2|94
1732680000000|2024-11-27 04:00:00|5868.1|5865.2|5870.7|5867.7|5870.9|5867.9|5867.5|5864.5|159
1732680300000|2024-11-27 04:05:00|5870.8|5867.8|5869.9|5868.1|5871.5|5868.8|5869.8|5867.4|161
1732680600000|2024-11-27 04:10:00|5869.8|5868|5870.4|5867.4|5871.1|5869.2|5869.3|5866.8|102
1732680900000|2024-11-27 04:15:00|5870.5|5867.5|5870|5868.2|5870.8|5868.6|5868.3|5865.9|122
1732681200000|2024-11-27 04:20:00|5870.1|5868.3|5868|5865|5870.4|5868.6|5868|5865|102
1732681500000|2024-11-27 04:25:00|5867.8|5864.8|5867.9|5866.1|5868.7|5866.5|5866.7|5864.2|96
1732681800000|2024-11-27 04:30:00|5868|5866.2|5867.5|5864.5|5869.2|5866.3|5867.5|5864.5|78
1732682100000|2024-11-27 04:35:00|5868|5865|5868.6|5866.8|5869|5866.8|5867.8|5864.9|68
1732682400000|2024-11-27 04:40:00|5868.7|5866.9|5869.3|5867.5|5869.7|5867.5|5868|5865.9|80
1732682700000|2024-11-27 04:45:00|5869|5867.2|5869.8|5868|5870.4|5868.2|5869|5867.1|91
1732683000000|2024-11-27 04:50:00|5869.9|5868.1|5867.9|5866.1|5869.9|5868.1|5867.5|5865.3|118
1732683300000|2024-11-27 04:55:00|5867.8|5866|5864.8|5861.8|5868.8|5866.1|5864.3|5861.8|146
1732683600000|2024-11-27 05:00:00|5864.9|5861.9|5865.8|5862.8|5866.4|5864|5864.6|5861.6|165
1732683900000|2024-11-27 05:05:00|5865.7|5862.7|5864.5|5861.5|5865.7|5862.9|5864.4|5861.4|120
1732684200000|2024-11-27 05:10:00|5864.4|5861.4|5862.9|5859.9|5864.4|5861.4|5861.9|5858.9|123
1732684500000|2024-11-27 05:15:00|5863|5860|5861.7|5859.9|5863.5|5860.6|5861.4|5858.9|80
1732684800000|2024-11-27 05:20:00|5861.4|5859.6|5863.7|5861.9|5863.8|5862|5861.3|5859.5|103
1732685100000|2024-11-27 05:25:00|5863.8|5862|5862.3|5860.5|5864.7|5862.9|5862.2|5860.4|160
1732685400000|2024-11-27 05:30:00|5862.2|5860.4|5865.8|5864|5866.7|5864|5862.1|5860.3|145
1732685700000|2024-11-27 05:35:00|5865.9|5864.1|5864.1|5862.3|5867.5|5865.7|5864.1|5862.3|126
1732686000000|2024-11-27 05:40:00|5864.2|5862.4|5863.8|5862|5864.8|5863|5863.6|5861.1|117
1732686300000|2024-11-27 05:45:00|5863.9|5862.1|5865.9|5864.1|5866.4|5864.6|5863.9|5862.1|109
1732686600000|2024-11-27 05:50:00|5866.3|5864.5|5867.2|5865.4|5867.4|5865.6|5865.4|5863.6|121
1732686900000|2024-11-27 05:55:00|5867.3|5865.5|5865.7|5863.9|5867.3|5865.5|5864.1|5862.3|158
1732687200000|2024-11-27 06:00:00|5865.8|5864|5867|5865.2|5867.8|5865.9|5865.6|5863.8|205
1732687500000|2024-11-27 06:05:00|5866.9|5865.1|5867.9|5866.1|5868.5|5866.7|5866.6|5864.8|165
1732687800000|2024-11-27 06:10:00|5868|5866.2|5868.6|5866.8|5869.3|5867.5|5868|5866.2|116
1732688100000|2024-11-27 06:15:00|5868.9|5867.1|5869.3|5867.5|5869.9|5868.1|5867|5864.9|157
1732688400000|2024-11-27 06:20:00|5869.4|5867.6|5868.6|5866.8|5869.5|5867.7|5865.7|5863.9|143
1732688700000|2024-11-27 06:25:00|5868.5|5866.7|5870.9|5869.1|5871.4|5869.6|5868.3|5866.5|264
1732689000000|2024-11-27 06:30:00|5871|5869.2|5870.6|5868.8|5872.9|5871.1|5870.4|5868.6|195
1732689300000|2024-11-27 06:35:00|5870.7|5868.9|5871.4|5869.6|5871.4|5869.6|5869.1|5867|183
1732689600000|2024-11-27 06:40:00|5871.5|5869.7|5870.6|5868.8|5871.6|5869.8|5869|5867.2|209
1732689900000|2024-11-27 06:45:00|5870.5|5868.7|5869.8|5868|5871.2|5868.7|5869.6|5867.2|118
1732690200000|2024-11-27 06:50:00|5869.7|5867.9|5870.3|5868.5|5871.9|5870.1|5869.7|5867.9|201
1732690500000|2024-11-27 06:55:00|5870.4|5868.6|5871.2|5869.4|5871.4|5869.6|5870|5868.2|214
1732690800000|2024-11-27 07:00:00|5871.3|5869.5|5876.4|5874.6|5876.4|5874.6|5871.3|5869.1|323
1732691100000|2024-11-27 07:05:00|5876.3|5874.5|5877.9|5874.9|5879.7|5876.7|5875.9|5874.1|241
1732691400000|2024-11-27 07:10:00|5877.8|5874.8|5875.5|5872.5|5877.9|5875.7|5875.5|5872.5|147
1732691700000|2024-11-27 07:15:00|5875.2|5872.2|5874.9|5871.9|5875.8|5872.8|5874.6|5871.6|136
1732692000000|2024-11-27 07:20:00|5875|5872|5875.5|5872.5|5875.6|5872.7|5873.8|5870.8|162
1732692300000|2024-11-27 07:25:00|5875.6|5872.6|5874.8|5873|5875.9|5873.7|5874|5872.1|164
1732692600000|2024-11-27 07:30:00|5874.9|5873.1|5878.8|5877|5879.1|5877.3|5874.6|5872.8|236
1732692900000|2024-11-27 07:35:00|5878.9|5877.1|5882.4|5879.4|5882.4|5879.4|5877.5|5875.6|248
1732693200000|2024-11-27 07:40:00|5882.3|5879.3|5884.5|5882.7|5884.5|5882.7|5880.7|5878.3|262
1732693500000|2024-11-27 07:45:00|5884.4|5882.6|5888.4|5886.6|5889.7|5887.3|5884|5882.2|238
1732693800000|2024-11-27 07:50:00|5888.5|5886.7|5886.5|5883.5|5889.2|5887.4|5885.3|5882.6|262
1732694100000|2024-11-27 07:55:00|5886.7|5883.7|5886.8|5885|5888.6|5886.8|5886.5|5883.5|216
1732694400000|2024-11-27 08:00:00|5886.6|5884.8|5894.9|5893.1|5894.9|5893.1|5885.4|5883.6|424
1732694700000|2024-11-27 08:05:00|5894.8|5893|5896.2|5893.2|5899.1|5896.1|5894.8|5893|367
1732695000000|2024-11-27 08:10:00|5896.4|5893.4|5898.5|5896.7|5899.3|5897.5|5894.4|5891.4|256
1732695300000|2024-11-27 08:15:00|5898.6|5896.8|5898.2|5896.4|5899|5897.2|5896.6|5894.8|359
1732695600000|2024-11-27 08:20:00|5898.7|5896.9|5894.7|5891.7|5902.5|5899.5|5894.1|5891.1|477
1732695900000|2024-11-27 08:25:00|5894.8|5891.8|5894.9|5891.9|5896.8|5893.8|5894|5891|335
1732696200000|2024-11-27 08:30:00|5894.8|5891.8|5892.9|5889.9|5896.2|5893.2|5892.3|5889.3|259
1732696500000|2024-11-27 08:35:00|5892.8|5889.8|5890.4|5888.6|5895|5893.2|5889.9|5888.1|233
1732696800000|2024-11-27 08:40:00|5890.3|5888.5|5888.1|5886.3|5892.1|5889.3|5887.7|5885.9|269
1732697100000|2024-11-27 08:45:00|5888|5886.2|5887.4|5885.6|5889.4|5887.6|5886.7|5884.9|257
1732697400000|2024-11-27 08:50:00|5887.5|5885.7|5888|5886.2|5888.4|5886.6|5884.9|5882.3|271
1732697700000|2024-11-27 08:55:00|5887.9|5886.1|5886.4|5884.6|5887.9|5886.1|5884.4|5882|275
1732698000000|2024-11-27 09:00:00|5886.3|5884.5|5888.9|5885.9|5889.9|5887|5883.7|5881|295
1732698300000|2024-11-27 09:05:00|5889.2|5886.2|5888|5886.2|5889.8|5887.4|5886.6|5884.8|269
1732698600000|2024-11-27 09:10:00|5887.9|5886.1|5886.6|5884.8|5888.8|5886.4|5886.4|5883.4|224
1732698900000|2024-11-27 09:15:00|5886.8|5885|5886.2|5884.4|5888.8|5886.9|5886.2|5883.6|250
1732699200000|2024-11-27 09:20:00|5886.1|5884.3|5886.6|5883.6|5887.7|5884.7|5885.9|5883.5|154
1732699500000|2024-11-27 09:25:00|5886.7|5883.7|5889.1|5886.1|5889.1|5886.6|5886.1|5883.6|118
1732699800000|2024-11-27 09:30:00|5889.2|5886.2|5890.1|5888.3|5891.4|5889.2|5887.8|5885.7|161
1732700100000|2024-11-27 09:35:00|5890.2|5888.4|5890.5|5888.7|5891.5|5889.7|5889.3|5886.8|220
1732700400000|2024-11-27 09:40:00|5890.4|5888.6|5889.1|5887.3|5891.1|5889.3|5889|5887.2|190
1732700700000|2024-11-27 09:45:00|5889.3|5887.5|5890|5887|5891|5888.4|5888.9|5887|183
1732701000000|2024-11-27 09:50:00|5890.1|5887.1|5890.9|5889.1|5891.3|5889.5|5889.3|5886.9|202
1732701300000|2024-11-27 09:55:00|5890.8|5889|5892|5890.2|5893.4|5890.9|5890.6|5888.8|228
1732701600000|2024-11-27 10:00:00|5892.2|5890.4|5895.3|5892.3|5896.3|5894.2|5892|5890.2|178
1732701900000|2024-11-27 10:05:00|5895.5|5892.5|5895.6|5893.8|5896.3|5894.4|5894.2|5891.5|248
1732702200000|2024-11-27 10:10:00|5895.5|5893.7|5893.1|5890.1|5895.7|5893.9|5892.6|5889.9|206
1732702500000|2024-11-27 10:15:00|5893|5890|5892.1|5890.3|5894|5891.3|5892|5889.7|182
1732702800000|2024-11-27 10:20:00|5892|5890.2|5890.4|5887.4|5892.6|5890.8|5889.5|5886.7|209
1732703100000|2024-11-27 10:25:00|5890.6|5887.6|5891.1|5889.3|5891.3|5889.5|5889.3|5886.9|320
1732703400000|2024-11-27 10:30:00|5891.4|5889.6|5892.7|5889.7|5893.7|5891.9|5891.3|5888.3|280
1732703700000|2024-11-27 10:35:00|5892.8|5889.8|5890.9|5887.9|5893|5890|5890.9|5887.9|210
1732704000000|2024-11-27 10:40:00|5891|5888|5892.2|5890.4|5893.2|5891.4|5891|5888|161
1732704300000|2024-11-27 10:45:00|5892.1|5890.3|5890.9|5889.1|5893.5|5891.2|5890.8|5888.7|200
1732704600000|2024-11-27 10:50:00|5890.8|5889|5891.7|5889.9|5891.7|5889.9|5889.9|5888.1|123
1732704900000|2024-11-27 10:55:00|5891.8|5890|5893.6|5891.8|5894.6|5892.8|5891.8|5890|165
1732705200000|2024-11-27 11:00:00|5893.7|5891.9|5892.3|5890.5|5893.9|5892.1|5892.2|5890.4|147
1732705500000|2024-11-27 11:05:00|5892.4|5890.6|5891.6|5888.6|5893.3|5891|5890.9|5888.4|168
1732705800000|2024-11-27 11:10:00|5891.5|5888.5|5887.7|5884.7|5891.7|5888.7|5887.5|5884.5|149
1732706100000|2024-11-27 11:15:00|5887.6|5884.6|5882.6|5880.8|5887.6|5884.6|5882.5|5880.1|132
1732706400000|2024-11-27 11:20:00|5882.5|5880.7|5881.5|5879.7|5884.8|5882.5|5880.7|5878.9|203
1732706700000|2024-11-27 11:25:00|5881.7|5879.9|5881.2|5879.4|5882.7|5880.9|5880.7|5878.9|203
1732707000000|2024-11-27 11:30:00|5880.9|5879.1|5884.4|5882.6|5884.7|5882.9|5880.6|5878.8|138
1732707300000|2024-11-27 11:35:00|5884.3|5882.5|5887|5885.2|5887.7|5885.9|5884.2|5882.4|136
1732707600000|2024-11-27 11:40:00|5886.9|5885.1|5886.9|5885.1|5887.2|5885.4|5886|5884.2|176
1732707900000|2024-11-27 11:45:00|5886.8|5885|5885.1|5883.3|5886.8|5885|5884.4|5882.6|146
1732708200000|2024-11-27 11:50:00|5885.2|5883.4|5886.7|5884.9|5887.2|5885.4|5885.2|5883.4|231
1732708500000|2024-11-27 11:55:00|5886.8|5885|5888.2|5886.4|5888.7|5886.6|5886.8|5885|187
1732708800000|2024-11-27 12:00:00|5888.3|5886.5|5888.2|5886.4|5888.7|5886.9|5887.1|5885.3|178
1732709100000|2024-11-27 12:05:00|5888.1|5886.3|5886.9|5885.1|5889.1|5887.3|5886.6|5884.8|183
1732709400000|2024-11-27 12:10:00|5886.8|5885|5886.8|5885|5888.3|5886.5|5886.3|5884.5|179
1732709700000|2024-11-27 12:15:00|5886.9|5885.1|5884.4|5882.6|5887|5885.2|5884.3|5881.8|156
1732710000000|2024-11-27 12:20:00|5884.5|5882.7|5883|5881.2|5886.1|5883.3|5883|5880.9|136
1732710300000|2024-11-27 12:25:00|5883.1|5881.3|5885.8|5884|5886.1|5884.3|5883.1|5881.3|209
1732710600000|2024-11-27 12:30:00|5885.7|5883.9|5887.5|5885.7|5888.1|5886.3|5884.1|5882.3|255
1732710900000|2024-11-27 12:35:00|5887.6|5885.8|5885.8|5884|5888.6|5886.8|5885|5883.2|197
1732711200000|2024-11-27 12:40:00|5885.7|5883.9|5887.2|5885.4|5889.3|5887.5|5885.6|5883.8|242
1732711500000|2024-11-27 12:45:00|5887.3|5885.5|5885.4|5883.6|5887.5|5885.7|5885.1|5883.3|191
1732711800000|2024-11-27 12:50:00|5885.5|5883.7|5887.3|5885.5|5887.4|5885.6|5885.3|5883.5|202
1732712100000|2024-11-27 12:55:00|5887.4|5885.6|5887.3|5885.5|5888.2|5886.4|5886.5|5884.7|204
1732712400000|2024-11-27 13:00:00|5887.5|5885.7|5886.8|5885|5888|5886.2|5886.2|5884.4|307
1732712700000|2024-11-27 13:05:00|5886.7|5884.9|5886.4|5884.6|5888.2|5886.4|5886.4|5884.6|217
1732713000000|2024-11-27 13:10:00|5886.2|5884.4|5888.1|5886.3|5888.5|5886.7|5884.3|5882.5|205
1732713300000|2024-11-27 13:15:00|5888.2|5886.4|5890|5888.2|5890.2|5888.4|5886.9|5885.1|267
1732713600000|2024-11-27 13:20:00|5890.1|5888.3|5889.2|5887.4|5891|5889.2|5888.8|5887|337
1732713900000|2024-11-27 13:25:00|5889.3|5887.5|5890.5|5886.5|5891.1|5888.7|5889.2|5886.2|263
1732714200000|2024-11-27 13:30:00|5890.3|5886.3|5892.6|5890.8|5894.4|5892.3|5890.3|5886.3|487
1732714500000|2024-11-27 13:35:00|5892.5|5890.7|5897.9|5896.1|5898|5896.2|5891.3|5889.5|434
1732714800000|2024-11-27 13:40:00|5898.1|5896.3|5895.8|5894|5900.4|5898.6|5895.7|5893.9|359
1732715100000|2024-11-27 13:45:00|5896|5894.2|5897.8|5896|5898.4|5896.6|5893.9|5892.1|289
1732715400000|2024-11-27 13:50:00|5897.7|5895.9|5901.4|5899.6|5903.1|5900.4|5896.7|5894.1|314
1732715700000|2024-11-27 13:55:00|5901.5|5899.7|5905.8|5904|5906|5904.2|5901.5|5899.7|377
1732716000000|2024-11-27 14:00:00|5905.9|5904.1|5908|5905|5908.2|5906|5905|5903.2|374
1732716300000|2024-11-27 14:05:00|5907.9|5904.9|5904.1|5901.1|5907.9|5904.9|5903.6|5900.6|398
1732716600000|2024-11-27 14:10:00|5903.6|5900.6|5904.5|5901.5|5905|5902.7|5902.7|5900.2|334
1732716900000|2024-11-27 14:15:00|5904.4|5901.4|5903.3|5901.5|5905|5902.4|5902.2|5899.2|331
1732717200000|2024-11-27 14:20:00|5903.4|5901.6|5901.4|5898.4|5904|5902.2|5899.8|5897.3|280
1732717500000|2024-11-27 14:25:00|5901.5|5898.5|5902.7|5900.9|5902.9|5901.1|5899.8|5897.9|295
1732717800000|2024-11-27 14:30:00|5902.9|5901.1|5905.6|5903.8|5906.1|5904.3|5902.9|5900.9|462
1732718100000|2024-11-27 14:35:00|5905.7|5903.9|5902.8|5901|5906.2|5904.4|5901.8|5900|358
1732718400000|2024-11-27 14:40:00|5902.9|5901.1|5908.1|5905.1|5908.3|5906.4|5902.8|5901|234
1732718700000|2024-11-27 14:45:00|5908|5905|5907.3|5905.5|5909|5907.2|5906|5904.1|319
1732719000000|2024-11-27 14:50:00|5907.1|5905.3|5903.6|5900.6|5907.6|5905.8|5901.9|5899.8|439
1732719300000|2024-11-27 14:55:00|5903.7|5900.7|5905.5|5902.2|5905.6|5903.2|5901|5899.2|340
1732719600000|2024-11-27 15:00:00|5905.8|5902.6|5899.3|5897.5|5905.9|5902.6|5899.3|5897.3|549
1732719900000|2024-11-27 15:05:00|5899.4|5897.6|5901|5899.2|5902.6|5900.8|5896.7|5894.1|431
1732720200000|2024-11-27 15:10:00|5901.1|5899.3|5895.9|5894.1|5901.4|5899.6|5895.2|5893.4|368
1732720500000|2024-11-27 15:15:00|5895.8|5894|5898|5896.2|5898.4|5896.6|5893.2|5890.7|349
1732720800000|2024-11-27 15:20:00|5897.9|5896.1|5895|5893.2|5899|5897.2|5895|5893.2|316
1732721100000|2024-11-27 15:25:00|5895.4|5893.6|5898.5|5895.5|5899.7|5897.5|5894.7|5892.9|329
1732721400000|2024-11-27 15:30:00|5898.6|5895.6|5894.1|5892.3|5898.6|5896.6|5893.5|5891.7|404
1732721700000|2024-11-27 15:35:00|5894.2|5892.4|5894.7|5891.7|5896.7|5894.4|5893.5|5891.6|310
1732722000000|2024-11-27 15:40:00|5894|5892.2|5899.2|5897.4|5900|5897.6|5893.3|5890.9|370
1732722300000|2024-11-27 15:45:00|5899|5897.2|5902.4|5900.6|5903.3|5901.5|5898|5896.2|391
1732722600000|2024-11-27 15:50:00|5902.3|5900.5|5906.2|5904.4|5906.6|5904.8|5901.8|5900|408
1732722900000|2024-11-27 15:55:00|5906|5904.2|5905.1|5903.3|5906.7|5904.3|5903.8|5901.7|434
1732723200000|2024-11-27 16:00:00|5905|5903.2|5900.9|5899.1|5906.1|5904.1|5900.9|5899.1|377
1732723500000|2024-11-27 16:05:00|5901|5899.2|5904.1|5901.1|5904.1|5902.2|5901|5899.2|365
1732723800000|2024-11-27 16:10:00|5904|5901|5900.9|5899.1|5904.6|5902|5899.5|5897.7|322
1732724100000|2024-11-27 16:15:00|5900.8|5899|5899.9|5898.1|5902|5900.2|5899.5|5897.1|363
1732724400000|2024-11-27 16:20:00|5900.1|5898.3|5899.3|5897.5|5901|5899.2|5898.3|5896.1|297
1732724700000|2024-11-27 16:25:00|5899.2|5897.4|5897.6|5895.8|5899.6|5897.8|5897.1|5895.3|247
1732725000000|2024-11-27 16:30:00|5897.5|5895.7|5902.8|5901|5903.1|5901.3|5897|5895.2|390
1732725300000|2024-11-27 16:35:00|5902.9|5901.1|5907|5905.2|5907.2|5905.4|5902.7|5900.9|369
1732725600000|2024-11-27 16:40:00|5907.1|5905.3|5908.2|5906.4|5909|5907.2|5906.8|5905|317
1732725900000|2024-11-27 16:45:00|5908.5|5906.7|5907.5|5905.7|5909.4|5907.4|5906.4|5904.6|342
1732726200000|2024-11-27 16:50:00|5907.4|5905.6|5902.8|5901|5908.3|5906.5|5902.8|5901|374
1732726500000|2024-11-27 16:55:00|5902.7|5900.9|5902|5900.2|5904.3|5902.5|5901.5|5899.7|318
1732726800000|2024-11-27 17:00:00|5901.9|5900.1|5899|5897.2|5902.1|5900.3|5896.2|5893.6|323
1732727100000|2024-11-27 17:05:00|5899.1|5897.3|5900.1|5898.3|5903.7|5901.9|5899.1|5897.3|340
1732727400000|2024-11-27 17:10:00|5900.2|5898.4|5901.7|5899.9|5905.1|5902.1|5899.5|5897.7|239
1732727700000|2024-11-27 17:15:00|5901.5|5899.7|5906|5904.2|5906.6|5904.7|5901.1|5898.8|300
1732728000000|2024-11-27 17:20:00|5906.9|5903.9|5905.1|5903.3|5907.2|5905.4|5905.1|5903.3|274
1732728300000|2024-11-27 17:25:00|5905.3|5903.5|5905.5|5903.7|5907|5904.8|5905.1|5903.3|247
1732728600000|2024-11-27 17:30:00|5905.4|5903.6|5904.5|5902.7|5906|5904.2|5903.9|5902.1|201
1732728900000|2024-11-27 17:35:00|5904.3|5902.5|5905.6|5903.8|5905.8|5904|5903.6|5901.8|210
1732729200000|2024-11-27 17:40:00|5905.7|5903.9|5906|5904.2|5907.4|5905.6|5905|5903.2|183
1732729500000|2024-11-27 17:45:00|5906.1|5904.3|5906.2|5904.4|5907.6|5905.8|5905|5903.2|162
1732729800000|2024-11-27 17:50:00|5906.3|5904.5|5905.7|5903.9|5906.7|5904.9|5904|5902.2|172
1732730100000|2024-11-27 17:55:00|5905.8|5904|5904|5902.2|5906.2|5904.4|5903.7|5901.7|201
1732730400000|2024-11-27 18:00:00|5904.1|5902.3|5904.4|5902.6|5905.5|5903|5902.6|5900.7|165
1732730700000|2024-11-27 18:05:00|5904.5|5902.7|5906.7|5904.9|5907.4|5905.6|5904.4|5902.6|185
1732731000000|2024-11-27 18:10:00|5906.6|5904.8|5905|5903.2|5907.7|5905.9|5904.2|5902.4|137
1732731300000|2024-11-27 18:15:00|5905.4|5903.6|5907|5905.2|5907.9|5905.7|5904.9|5903.1|170
1732731600000|2024-11-27 18:20:00|5907.1|5905.3|5906.7|5904.9|5907.9|5906.1|5905.5|5903.7|196
1732731900000|2024-11-27 18:25:00|5906.9|5905.1|5905|5903.2|5906.9|5905.1|5904.7|5902.9|160
1732732200000|2024-11-27 18:30:00|5904.8|5903|5905.5|5903.7|5905.9|5904.1|5903.7|5901.9|155
1732732500000|2024-11-27 18:35:00|5905.6|5903.8|5905.3|5903.5|5906.9|5905.1|5905.2|5902.8|145
1732732800000|2024-11-27 18:40:00|5905.4|5903.6|5903.7|5901.9|5905.4|5903.6|5903.2|5901.4|140
1732733100000|2024-11-27 18:45:00|5903.6|5901.8|5901.2|5899.4|5903.9|5902.1|5901.2|5899.4|139
1732733400000|2024-11-27 18:50:00|5901.3|5899.5|5902.9|5899.9|5903.2|5901.3|5901.3|5899.5|145
1732733700000|2024-11-27 18:55:00|5902.1|5900.3|5902.5|5899.5|5902.6|5900.8|5901.2|5898.7|138
1732734000000|2024-11-27 19:00:00|5902.4|5899.4|5902.1|5899.1|5902.5|5899.9|5899.5|5897.2|172
1732734300000|2024-11-27 19:05:00|5902|5899|5903.7|5900.7|5903.9|5900.9|5901.7|5898.7|137
1732734600000|2024-11-27 19:10:00|5903.8|5900.8|5902.3|5900.5|5904.5|5902.2|5902.2|5900.4|112
1732734900000|2024-11-27 19:15:00|5902.2|5900.4|5900.7|5898.9|5902.8|5900.6|5900.5|5898.5|96
1732735200000|2024-11-27 19:20:00|5900.8|5899|5900.1|5897.1|5901.1|5899.3|5898.3|5896.4|161
1732735500000|2024-11-27 19:25:00|5899.5|5897.7|5898|5896.2|5899.6|5897.8|5897.4|5895.6|126
1732735800000|2024-11-27 19:30:00|5898.1|5896.3|5898.3|5896.5|5899.1|5897.1|5897.7|5895.9|131
1732736100000|2024-11-27 19:35:00|5898.4|5896.6|5897.5|5895.7|5898.8|5897|5896.9|5895.1|139
1732736400000|2024-11-27 19:40:00|5897.4|5895.6|5899.6|5897.8|5899.6|5897.8|5897.2|5895.4|117
1732736700000|2024-11-27 19:45:00|5899.5|5897.7|5898.6|5896.8|5899.7|5897.9|5898|5896.2|136
1732737000000|2024-11-27 19:50:00|5898.7|5896.9|5896.8|5895|5898.9|5897|5896.8|5895|126
1732737300000|2024-11-27 19:55:00|5896.7|5894.9|5898.4|5896.6|5898.4|5896.6|5896.1|5894.3|126
1732737600000|2024-11-27 20:00:00|5898.3|5896.5|5896.4|5894.6|5898.4|5896.6|5896|5894.2|138
1732737900000|2024-11-27 20:05:00|5896.2|5894.4|5897|5894|5897.5|5895.2|5895.3|5893|158
1732738200000|2024-11-27 20:10:00|5896.9|5893.9|5895.7|5893.9|5897.5|5895.2|5895.1|5893.3|139
1732738500000|2024-11-27 20:15:00|5896.3|5893.3|5895.1|5892.1|5896.7|5894.1|5894.6|5892.1|145
1732738800000|2024-11-27 20:20:00|5895.2|5892.2|5895.4|5893.6|5895.8|5894|5894.3|5891.9|120
1732739100000|2024-11-27 20:25:00|5895.3|5893.5|5896.8|5895|5896.8|5895|5895.1|5893.3|124
1732739400000|2024-11-27 20:30:00|5896.9|5895.1|5896.7|5894.9|5897|5895.2|5895.9|5894.1|123
1732739700000|2024-11-27 20:35:00|5896.5|5894.7|5897.1|5895.3|5897.5|5895.7|5895.9|5894.1|117
1732740000000|2024-11-27 20:40:00|5897.2|5895.4|5895.6|5893.8|5897.2|5895.4|5895|5893.2|140
1732740300000|2024-11-27 20:45:00|5895.7|5893.9|5897.2|5895.4|5897.6|5895.8|5895.7|5893.9|153
1732740600000|2024-11-27 20:50:00|5897.4|5895.6|5897|5895.2|5898|5896.1|5896|5893.4|135
1732740900000|2024-11-27 20:55:00|5897.1|5895.3|5897.9|5896.1|5898.3|5896.5|5896.9|5895.1|141
1732741200000|2024-11-27 21:00:00|5897.8|5896|5898.5|5895.5|5898.9|5896.6|5896.8|5895|85
1732741500000|2024-11-27 21:05:00|5898.4|5895.4|5897.5|5894.5|5898.4|5895.4|5896.7|5894.3|52
1732741800000|2024-11-27 21:10:00|5897.4|5894.4|5897.5|5894.5|5897.6|5894.6|5897.1|5894.1|28
1732742100000|2024-11-27 21:15:00|5897.4|5894.4|5896.5|5894.7|5897.5|5895.3|5896.2|5893.8|71
1732742400000|2024-11-27 21:20:00|5897|5894|5897.4|5894.4|5897.9|5895.4|5896.4|5893.9|61
1732742700000|2024-11-27 21:25:00|5897.3|5894.3|5898.9|5895.9|5899.3|5896.3|5896.9|5894.3|49
1732743000000|2024-11-27 21:30:00|5899|5896|5898.1|5895.1|5899.1|5896.5|5897.3|5894.9|65
1732743300000|2024-11-27 21:35:00|5898.2|5895.2|5897.3|5894.3|5898.2|5895.2|5896.9|5893.9|65
1732743600000|2024-11-27 21:40:00|5897|5894|5896.8|5893.8|5898.1|5895.1|5896.2|5893.8|70
1732743900000|2024-11-27 21:45:00|5896.9|5893.9|5895.9|5892.9|5896.9|5894.4|5895.7|5892.7|45
1732744200000|2024-11-27 21:50:00|5895.8|5892.8|5896.4|5893.4|5896.7|5893.7|5895.6|5892.6|41
1732744500000|2024-11-27 21:55:00|5897.3|5892.5|5896.6|5891.8|5897.8|5893|5896.6|5891.8|116
1732744800000|2024-11-27 22:00:00|5896.7|5891.4|5893.6|5887.8|5896.7|5891.4|5890.2|5884.4|45
1732745100000|2024-11-27 22:05:00|5893.5|5887.7|5894|5888.2|5896.5|5890.7|5893.5|5887.7|419
1732745400000|2024-11-27 22:10:00|5894.1|5888.3|5895.8|5890|5896.2|5890.4|5894|5888.2|115
1732745700000|2024-11-27 22:15:00|5895.7|5889.9|5895.7|5889.9|5896.2|5890.4|5895.5|5889.7|89
1732746000000|2024-11-27 22:20:00|5895.9|5890.1|5896.2|5890.4|5896.4|5890.6|5895.4|5889.6|144
1732746300000|2024-11-27 22:25:00|5895.8|5890|5895.9|5890.1|5896.4|5890.6|5895.6|5889.8|146
1732746600000|2024-11-27 22:30:00|5896.2|5890.4|5898.1|5892.3|5898.5|5892.7|5896.1|5890.3|56
1732746900000|2024-11-27 22:35:00|5898.2|5892.4|5898.4|5892.6|5898.5|5892.7|5897.9|5892.1|59
1732747200000|2024-11-27 22:40:00|5898.5|5892.7|5898.4|5892.6|5898.5|5892.7|5898.3|5892.5|30
1732747500000|2024-11-27 22:45:00|5898.3|5892.5|5898.8|5893|5898.9|5893.1|5898.3|5892.5|31
1732747800000|2024-11-27 22:50:00|5898.9|5893.1|5898.7|5892.9|5899|5893.2|5898.6|5892.8|13
1732748100000|2024-11-27 22:55:00|5898.8|5893|5894.8|5889|5898.8|5893|5894|5888.2|228
1732748400000|2024-11-27 23:00:00|5895.4|5889.6|5900.1|5895.3|5900.2|5895.3|5895.4|5889.6|110
1732748700000|2024-11-27 23:05:00|5899.2|5896.2|5898.4|5895.4|5899.3|5896.3|5898.4|5895.4|46
1732749000000|2024-11-27 23:10:00|5898.3|5895.3|5898.3|5895.3|5898.8|5895.8|5896.9|5893.9|39
1732749300000|2024-11-27 23:15:00|5898.5|5895.5|5896.9|5893.9|5898.6|5895.6|5896.5|5893.5|55
1732749600000|2024-11-27 23:20:00|5896.8|5893.8|5895.5|5892.5|5897.3|5894.3|5895.5|5892.5|45
1732749900000|2024-11-27 23:25:00|5895.6|5892.6|5896.1|5893.1|5896.3|5893.3|5895.4|5892.4|47
1732750200000|2024-11-27 23:30:00|5896|5893|5895.3|5892.3|5896|5893|5894.7|5891.7|43
1732750500000|2024-11-27 23:35:00|5895.2|5892.2|5894.8|5891.8|5895.4|5892.4|5894.8|5891.8|28
1732750800000|2024-11-27 23:40:00|5894.7|5891.7|5894.6|5891.6|5895|5892|5894.6|5891.6|14
1732751100000|2024-11-27 23:45:00|5894.7|5891.7|5894.8|5891.8|5895.2|5892.2|5894.6|5891.6|35
1732751400000|2024-11-27 23:50:00|5895|5892|5895.1|5892.1|5895.2|5892.6|5894.3|5891.3|25
1732751700000|2024-11-27 23:55:00|5895.2|5892.2|5894.3|5891.3|5895.8|5892.8|5893.9|5890.9|50
1732752000000|2024-11-28 00:00:00|5894.4|5891.4|5893.7|5890.7|5895.3|5892.3|5893.5|5890.5|96
1732752300000|2024-11-28 00:05:00|5893.5|5890.5|5893.9|5890.9|5894.3|5891.3|5892.7|5889.7|111
1732752600000|2024-11-28 00:10:00|5893.8|5890.8|5893.4|5890.4|5894|5891|5892.9|5889.9|89
1732752900000|2024-11-28 00:15:00|5893.5|5890.5|5894.5|5891.5|5895.5|5892.5|5893.5|5890.5|114
1732753200000|2024-11-28 00:20:00|5894.2|5891.2|5896.1|5893.1|5896.9|5893.9|5894|5891|123
1732753500000|2024-11-28 00:25:00|5896|5893|5899.8|5896.8|5901.6|5898.6|5895.4|5892.4|76
1732753800000|2024-11-28 00:30:00|5899.9|5896.9|5900.6|5897.6|5900.7|5897.7|5899|5896|92
1732754100000|2024-11-28 00:35:00|5900.7|5897.7|5900.9|5897.9|5902.2|5899.2|5900.3|5897.3|112
1732754400000|2024-11-28 00:40:00|5900.8|5897.8|5900.1|5897.1|5902.3|5899.3|5899|5896.7|113
1732754700000|2024-11-28 00:45:00|5900|5897|5899|5897.2|5900.3|5898.2|5898.5|5896.1|114
1732755000000|2024-11-28 00:50:00|5899.2|5897.4|5898.4|5895.4|5899.9|5897.6|5896.7|5894.3|157
1732755300000|2024-11-28 00:55:00|5898.9|5895.9|5899.1|5896.1|5900.6|5897.7|5897.6|5895|209
1732755600000|2024-11-28 01:00:00|5899|5896|5896.9|5895.1|5899.2|5896.7|5896.5|5894.7|246
1732755900000|2024-11-28 01:05:00|5897|5895.2|5895.9|5892.9|5897.9|5895.3|5895|5892.4|165
1732756200000|2024-11-28 01:10:00|5896|5893|5896.8|5895|5897.1|5895|5895.2|5892.6|174
1732756500000|2024-11-28 01:15:00|5896.9|5895.1|5900|5898.2|5901.1|5898.7|5896.6|5894.1|200
1732756800000|2024-11-28 01:20:00|5900.2|5898.4|5900.1|5898.3|5902.1|5899.6|5899.4|5896.9|156
1732757100000|2024-11-28 01:25:00|5900|5898.2|5901.8|5898.8|5902.1|5899.9|5900|5897.2|216
1732757400000|2024-11-28 01:30:00|5901.2|5899.4|5900.4|5898.6|5903.1|5900.7|5899.5|5897.3|367
1732757700000|2024-11-28 01:35:00|5900.3|5898.5|5898.6|5895.6|5901|5898.9|5897|5894.3|293
1732758000000|2024-11-28 01:40:00|5898.7|5895.7|5901.8|5900|5903.2|5900.2|5898.7|5895.7|253
1732758300000|2024-11-28 01:45:00|5901.9|5900.1|5906.5|5903.5|5906.7|5904.2|5901.1|5899.3|343
1732758600000|2024-11-28 01:50:00|5906.6|5903.6|5902|5900.2|5906.7|5904|5900.4|5898.6|246
1732758900000|2024-11-28 01:55:00|5902.1|5900.3|5903.4|5900.4|5903.4|5901|5901|5898.3|218
1732759200000|2024-11-28 02:00:00|5904|5901|5897.8|5896|5904|5901|5897.5|5895.7|227
1732759500000|2024-11-28 02:05:00|5897.6|5895.8|5901.8|5900|5902.1|5900.3|5897.5|5895.2|277
1732759800000|2024-11-28 02:10:00|5901.9|5900.1|5897.4|5895.6|5902.1|5900.3|5896.8|5894.7|202
1732760100000|2024-11-28 02:15:00|5897.3|5895.5|5899.7|5897.9|5900.2|5898.4|5897.1|5895.3|290
1732760400000|2024-11-28 02:20:00|5899.4|5897.6|5899.8|5898|5900.3|5898.5|5898.2|5896.4|246
1732760700000|2024-11-28 02:25:00|5899.7|5897.9|5896.9|5895.1|5899.8|5898|5896.5|5894.7|138
1732761000000|2024-11-28 02:30:00|5896.8|5895|5893.5|5891.7|5897|5895.2|5892.8|5890.6|193
1732761300000|2024-11-28 02:35:00|5893.4|5891.6|5890.7|5888.9|5893.4|5891.6|5889.9|5888.1|144
1732761600000|2024-11-28 02:40:00|5890.8|5889|5893.6|5891.8|5893.9|5892.1|5890|5888.2|141
1732761900000|2024-11-28 02:45:00|5893.5|5891.7|5894|5892.2|5895|5893.2|5893.1|5891.3|139
1732762200000|2024-11-28 02:50:00|5893.9|5892.1|5894.9|5893.1|5895.5|5893.7|5893.8|5892|136
1732762500000|2024-11-28 02:55:00|5895|5893.2|5895.3|5893.5|5895.5|5893.7|5894.4|5892.6|149
1732762800000|2024-11-28 03:00:00|5895.2|5893.4|5893.3|5891.5|5896.4|5894.6|5892.6|5890.8|117
1732763100000|2024-11-28 03:05:00|5893.2|5891.4|5892.8|5891|5893.2|5891.4|5891.7|5889.9|97
1732763400000|2024-11-28 03:10:00|5892.7|5890.9|5893.4|5891.6|5893.4|5891.6|5891.8|5890|128
1732763700000|2024-11-28 03:15:00|5893.6|5891.8|5891.4|5889.6|5893.6|5891.8|5891.1|5889.3|89
1732764000000|2024-11-28 03:20:00|5891.3|5889.5|5894.5|5892.7|5894.6|5892.8|5891.1|5888.8|172
1732764300000|2024-11-28 03:25:00|5894.4|5892.6|5894.7|5892.9|5895.2|5893.4|5893.3|5891.5|128
1732764600000|2024-11-28 03:30:00|5894.8|5893|5891.9|5890.1|5894.8|5893|5891.8|5890|84
1732764900000|2024-11-28 03:35:00|5892|5890.2|5891.8|5890|5892.5|5890.3|5889.2|5887|137
1732765200000|2024-11-28 03:40:00|5891.9|5890.1|5892.2|5890.4|5893.2|5891.4|5891.5|5889.7|101
1732765500000|2024-11-28 03:45:00|5892|5890.2|5892.5|5889.5|5892.5|5890.4|5890.8|5888.4|95
1732765800000|2024-11-28 03:50:00|5892.6|5889.6|5891.8|5890|5892.7|5890.1|5891|5888|106
1732766100000|2024-11-28 03:55:00|5891.5|5889.7|5891.4|5889.6|5891.7|5889.8|5890.1|5888.3|119
1732766400000|2024-11-28 04:00:00|5891.5|5889.7|5889.6|5887.8|5891.8|5890|5889|5887.2|126
1732766700000|2024-11-28 04:05:00|5889.7|5887.9|5889.6|5887.8|5890|5888.2|5888.3|5886.5|74
1732767000000|2024-11-28 04:10:00|5889.7|5887.9|5893|5890|5893.1|5890.1|5889.6|5887.8|99
1732767300000|2024-11-28 04:15:00|5892.9|5889.9|5893.7|5890.7|5894.2|5891.2|5892.6|5889.6|82
1732767600000|2024-11-28 04:20:00|5893.6|5890.6|5893.1|5890.1|5893.6|5891|5892.3|5889.6|113
1732767900000|2024-11-28 04:25:00|5893.2|5890.2|5892.6|5890.8|5893.7|5891.9|5892.5|5890.2|141
1732768200000|2024-11-28 04:30:00|5892.5|5890.7|5892.3|5890.5|5893.4|5891.4|5892.3|5889.8|91
1732768500000|2024-11-28 04:35:00|5892.4|5890.6|5892.3|5890.5|5892.7|5890.9|5891.5|5889.7|83
1732768800000|2024-11-28 04:40:00|5892.5|5890.7|5891.2|5889.4|5892.7|5890.9|5891|5889.2|110
1732769100000|2024-11-28 04:45:00|5891.1|5889.3|5891.8|5890|5892.4|5890.6|5889.9|5888.1|91
1732769400000|2024-11-28 04:50:00|5891.7|5889.9|5892.6|5890.8|5893.7|5891.9|5891.5|5889.7|127
1732769700000|2024-11-28 04:55:00|5892.7|5890.9|5894.9|5891.9|5895.3|5892.3|5892.3|5890.3|92
1732770000000|2024-11-28 05:00:00|5895.3|5892.3|5894.7|5892.9|5895.4|5893|5894.1|5891.8|95
1732770300000|2024-11-28 05:05:00|5894.8|5893|5896.5|5894.7|5896.5|5894.7|5894.7|5892.9|99
1732770600000|2024-11-28 05:10:00|5896.4|5894.6|5896.6|5894.8|5897.1|5895.3|5895.5|5893.7|73
1732770900000|2024-11-28 05:15:00|5896.5|5894.7|5894.8|5893|5897.6|5895.4|5894.8|5893|108
1732771200000|2024-11-28 05:20:00|5894.9|5893.1|5893.7|5891.9|5895.2|5893.4|5893.5|5891.7|91
1732771500000|2024-11-28 05:25:00|5893.5|5891.7|5893.5|5891.7|5894.4|5892.2|5893|5891.1|134
1732771800000|2024-11-28 05:30:00|5893.6|5891.8|5895.2|5893.4|5895.2|5893.4|5893.6|5891.8|139
1732772100000|2024-11-28 05:35:00|5895.3|5893.5|5893.6|5891.8|5895.4|5893.6|5893.4|5891.6|159
1732772400000|2024-11-28 05:40:00|5893.5|5891.7|5893.2|5891.4|5893.5|5891.7|5892.7|5890.9|71
1732772700000|2024-11-28 05:45:00|5893.3|5891.5|5893.8|5892|5894.8|5892.3|5892.5|5890.7|85
1732773000000|2024-11-28 05:50:00|5893.7|5891.9|5893.3|5891.5|5894.8|5893|5893.2|5891.4|106
1732773300000|2024-11-28 05:55:00|5893.2|5891.4|5893.6|5891.8|5893.7|5891.9|5892.5|5890.7|106
1732773600000|2024-11-28 06:00:00|5893.7|5891.9|5890|5888.2|5894|5892.2|5889.7|5887.8|143
1732773900000|2024-11-28 06:05:00|5889.9|5888.1|5889.7|5887.9|5891|5889|5888.6|5886.8|150
1732774200000|2024-11-28 06:10:00|5889.8|5888|5890.8|5889|5891.1|5889.3|5889.6|5887.8|144
1732774500000|2024-11-28 06:15:00|5890.7|5888.9|5890.3|5888.5|5891.1|5889.3|5890|5888.2|108
1732774800000|2024-11-28 06:20:00|5890.2|5888.4|5891.6|5889.8|5892|5890.2|5889.8|5887.8|107
1732775100000|2024-11-28 06:25:00|5891.7|5889.9|5891.4|5889.6|5892|5890.2|5890.4|5888.2|137
1732775400000|2024-11-28 06:30:00|5891.5|5889.7|5890|5888.2|5891.8|5890|5889.5|5887.7|126
1732775700000|2024-11-28 06:35:00|5890.3|5888.5|5889.8|5886.8|5890.6|5888.8|5888.6|5886.5|153
1732776000000|2024-11-28 06:40:00|5889.2|5887.4|5891.2|5888.2|5891.3|5888.8|5889|5887|95
1732776300000|2024-11-28 06:45:00|5891.3|5888.3|5890.9|5889.1|5892.9|5890.5|5890.5|5888.2|107
1732776600000|2024-11-28 06:50:00|5891|5889.2|5889.3|5887.5|5891|5889.2|5889.2|5887.4|97
1732776900000|2024-11-28 06:55:00|5889.4|5887.6|5889.3|5887.5|5890|5887.7|5889|5886|118
1732777200000|2024-11-28 07:00:00|5889.4|5887.6|5886.5|5884.7|5889.6|5887.8|5885.5|5883.7|174
1732777500000|2024-11-28 07:05:00|5886.6|5884.8|5889.6|5887.8|5889.6|5887.8|5886.5|5884.7|109
1732777800000|2024-11-28 07:10:00|5889.5|5887.7|5887.5|5885.7|5890.2|5888.4|5887.5|5885.7|82
1732778100000|2024-11-28 07:15:00|5887.6|5885.8|5889.7|5887.9|5890.1|5888.3|5886.9|5885.1|98
1732778400000|2024-11-28 07:20:00|5889.8|5888|5889.6|5887.8|5892.6|5890.8|5889.5|5887.7|124
1732778700000|2024-11-28 07:25:00|5889.5|5887.7|5890.1|5888.3|5892|5889|5888.6|5886.8|196
1732779000000|2024-11-28 07:30:00|5890.2|5888.4|5887.5|5885.7|5890.2|5888.4|5887.5|5885.7|192
1732779300000|2024-11-28 07:35:00|5887.6|5885.8|5886.4|5884.6|5888.5|5886.7|5886.2|5884.4|192
1732779600000|2024-11-28 07:40:00|5886.5|5884.7|5885.3|5883.5|5887.3|5885.5|5885.2|5883.4|147
1732779900000|2024-11-28 07:45:00|5885.2|5883.4|5885.4|5883.6|5885.5|5883.7|5883.1|5880.5|209
1732780200000|2024-11-28 07:50:00|5885.5|5883.7|5886.7|5884.9|5886.9|5885.1|5885|5883.2|141
1732780500000|2024-11-28 07:55:00|5886.3|5884.5|5886.2|5884.4|5887.1|5885.3|5885.2|5883.4|171
1732780800000|2024-11-28 08:00:00|5886|5884.2|5883.5|5881.7|5887.4|5884.4|5881.5|5879.7|334
1732781100000|2024-11-28 08:05:00|5883.4|5881.6|5886.3|5884.5|5888.2|5886.4|5883.3|5881.5|160
1732781400000|2024-11-28 08:10:00|5886.2|5884.4|5890.2|5887.2|5890.3|5887.3|5886.1|5884.3|185
1732781700000|2024-11-28 08:15:00|5889.8|5886.8|5887.4|5884.4|5890.2|5887.8|5886.5|5884.4|192
1732782000000|2024-11-28 08:20:00|5887.3|5884.3|5887|5885.2|5887.4|5885.3|5886|5883.3|126
1732782300000|2024-11-28 08:25:00|5886.9|5885.1|5887.7|5885.9|5888|5886.2|5886.6|5884.8|159
1732782600000|2024-11-28 08:30:00|5888|5886.2|5889.9|5888.1|5890|5888.2|5887.1|5885.3|147
1732782900000|2024-11-28 08:35:00|5889.8|5888|5890.4|5888.6|5891.5|5889.7|5889.2|5887.4|165
1732783200000|2024-11-28 08:40:00|5890.5|5888.7|5890|5888.2|5891.8|5890|5889|5887.2|149
1732783500000|2024-11-28 08:45:00|5890.1|5888.3|5889.9|5888.1|5891.4|5889.6|5889.7|5887.9|154
1732783800000|2024-11-28 08:50:00|5890|5888.2|5890.9|5887.9|5892.1|5889.8|5889.7|5886.7|198
1732784100000|2024-11-28 08:55:00|5890.8|5887.8|5890.9|5889.1|5893.2|5890.9|5888.7|5886.3|197
1732784400000|2024-11-28 09:00:00|5890.7|5888.9|5891.6|5888.6|5893.9|5890.9|5890.3|5887.3|367
1732784700000|2024-11-28 09:05:00|5891.7|5888.7|5889.2|5886.2|5894.8|5891.8|5889.2|5886.2|264
1732785000000|2024-11-28 09:10:00|5889.1|5886.1|5891.1|5888.1|5891.5|5888.5|5888|5885|242
1732785300000|2024-11-28 09:15:00|5891|5888|5890.2|5887.2|5891.1|5888.1|5888.4|5886.3|198
1732785600000|2024-11-28 09:20:00|5890.1|5887.1|5892|5889|5892|5889|5887.9|5885|227
1732785900000|2024-11-28 09:25:00|5892.1|5889.1|5891|5888|5892.3|5890.1|5889.1|5886.1|199
1732786200000|2024-11-28 09:30:00|5891.1|5888.1|5891.2|5888.2|5891.8|5889.5|5890.4|5887.4|146
1732786500000|2024-11-28 09:35:00|5891.1|5888.1|5890.9|5889.1|5891.6|5889.6|5889.9|5886.9|136
1732786800000|2024-11-28 09:40:00|5891|5889.2|5891.1|5889.3|5891.9|5890.1|5890|5888.2|119
1732787100000|2024-11-28 09:45:00|5891|5889.2|5890.3|5887.3|5891.5|5889.7|5889.1|5887.1|143
1732787400000|2024-11-28 09:50:00|5890.4|5887.4|5891.7|5889.9|5892.1|5889.9|5890|5887|103
1732787700000|2024-11-28 09:55:00|5891.8|5890|5890.8|5889|5892.8|5890.9|5890|5888.2|87
1732788000000|2024-11-28 10:00:00|5890.9|5889.1|5890.4|5888.6|5891.9|5890.1|5889.8|5888|116
1732788300000|2024-11-28 10:05:00|5890.5|5888.7|5886.5|5884.7|5890.5|5888.7|5886|5884.2|129
1732788600000|2024-11-28 10:10:00|5886.6|5884.8|5887.6|5885.8|5889.1|5887.3|5886.6|5884.8|132
1732788900000|2024-11-28 10:15:00|5887.7|5885.9|5886.6|5883.6|5887.8|5885.9|5886.4|5883.6|114
1732789200000|2024-11-28 10:20:00|5886.5|5883.5|5887.9|5886.1|5888.5|5886.7|5886.5|5883.5|75
1732789500000|2024-11-28 10:25:00|5888|5886.2|5888.5|5886.7|5888.7|5886.9|5886.4|5884.6|100
1732789800000|2024-11-28 10:30:00|5888.6|5886.8|5888.5|5886.7|5889.2|5887.4|5888.4|5886.6|85
1732790100000|2024-11-28 10:35:00|5888.3|5886.5|5891|5889.2|5891|5889.2|5887.8|5886|79
1732790400000|2024-11-28 10:40:00|5890.9|5889.1|5890.3|5888.5|5890.9|5889.1|5889.4|5887.6|86
1732790700000|2024-11-28 10:45:00|5890.5|5888.7|5893|5890|5893.3|5890.6|5890.4|5888.6|97
1732791000000|2024-11-28 10:50:00|5892.9|5889.9|5892.4|5889.4|5894.4|5891.7|5890|5888.1|120
1732791300000|2024-11-28 10:55:00|5892.5|5889.5|5892.1|5890.3|5893.4|5891.2|5891.7|5889.4|85
1732791600000|2024-11-28 11:00:00|5892|5890.2|5895.3|5893.5|5895.8|5893.6|5891.9|5890.1|142
1732791900000|2024-11-28 11:05:00|5895.4|5893.6|5896.1|5894.3|5896.3|5894.5|5894.9|5893.1|102
1732792200000|2024-11-28 11:10:00|5896.2|5894.4|5896|5894.2|5898.3|5896.5|5895.8|5894|97
1732792500000|2024-11-28 11:15:00|5895.9|5894.1|5894.4|5892.6|5896.1|5894.3|5894.1|5892.3|69
1732792800000|2024-11-28 11:20:00|5894.3|5892.5|5892.5|5890.7|5894.6|5892.8|5892.2|5890.4|85
1732793100000|2024-11-28 11:25:00|5892.4|5890.6|5892.4|5890.6|5893.1|5890.7|5892.1|5889.1|76
1732793400000|2024-11-28 11:30:00|5892.5|5890.7|5891.9|5890.1|5892.5|5890.7|5891.4|5889.6|101
1732793700000|2024-11-28 11:35:00|5891.8|5890|5891.6|5888.6|5892.4|5890.6|5891|5888.6|97
1732794000000|2024-11-28 11:40:00|5891.7|5888.7|5890.5|5888.7|5891.9|5889.4|5890.5|5887.9|76
1732794300000|2024-11-28 11:45:00|5891|5888|5890.6|5887.6|5891|5888.7|5889.9|5887.6|83
1732794600000|2024-11-28 11:50:00|5890.5|5887.5|5888.9|5885.9|5890.5|5887.5|5888.3|5885.6|90
1732794900000|2024-11-28 11:55:00|5888.8|5885.8|5888.8|5887|5888.9|5887|5887.6|5884.6|74
1732795200000|2024-11-28 12:00:00|5888.9|5887.1|5888.3|5886.5|5889.4|5887.6|5887|5885.2|135
1732795500000|2024-11-28 12:05:00|5888.2|5886.4|5886.3|5884.5|5888.2|5886.4|5885.9|5884.1|80
1732795800000|2024-11-28 12:10:00|5886.4|5884.6|5888.8|5885.8|5889.2|5887.1|5886|5884.2|117
1732796100000|2024-11-28 12:15:00|5888.9|5885.9|5889.8|5888|5890.7|5888.2|5887.8|5885.5|128
1732796400000|2024-11-28 12:20:00|5889.5|5887.7|5888.2|5886.4|5889.7|5887.9|5888|5886.2|85
1732796700000|2024-11-28 12:25:00|5888.1|5886.3|5888.5|5886.7|5889.4|5887.6|5887.9|5886.1|58
1732797000000|2024-11-28 12:30:00|5888.6|5886.8|5887.5|5885.7|5888.6|5886.8|5887|5885.2|93
1732797300000|2024-11-28 12:35:00|5887.6|5885.8|5886.8|5885|5888.1|5886.3|5886.5|5884.7|76
1732797600000|2024-11-28 12:40:00|5886.7|5884.9|5887.5|5885.7|5887.7|5885.9|5885.8|5884|90
1732797900000|2024-11-28 12:45:00|5887.3|5885.5|5887.2|5885.4|5888.9|5887.1|5887.1|5885.3|88
1732798200000|2024-11-28 12:50:00|5887.3|5885.5|5886.3|5884.5|5888.1|5885.6|5886.3|5884|63
1732798500000|2024-11-28 12:55:00|5886.2|5884.4|5886.8|5885|5887.1|5885.2|5885.1|5883.3|61
1732798800000|2024-11-28 13:00:00|5886.4|5884.6|5885.3|5883.5|5886.6|5884.8|5885|5883.2|116
1732799100000|2024-11-28 13:05:00|5885.4|5883.6|5886.3|5884.5|5886.5|5884.7|5884.9|5883.1|101
1732799400000|2024-11-28 13:10:00|5886.2|5884.4|5888.4|5886.6|5888.4|5886.6|5886.2|5884.4|105
1732799700000|2024-11-28 13:15:00|5888|5886.2|5885.3|5883.5|5888.3|5886.5|5885|5883.2|105
1732800000000|2024-11-28 13:20:00|5885.7|5883.9|5888.4|5885.4|5888.5|5886.3|5885.5|5883.7|121
1732800300000|2024-11-28 13:25:00|5888.5|5885.5|5886.4|5883.4|5888.8|5885.8|5886.4|5883.4|136
1732800600000|2024-11-28 13:30:00|5886.5|5883.5|5886.2|5883.2|5887|5884|5885.1|5882.1|157
1732800900000|2024-11-28 13:35:00|5886.3|5883.3|5887.5|5885.7|5887.7|5885.9|5885.3|5882.8|152
1732801200000|2024-11-28 13:40:00|5887.4|5885.6|5887.7|5885.9|5889|5887.2|5886.7|5884.9|217
1732801500000|2024-11-28 13:45:00|5887.8|5886|5887|5884|5889.6|5886.6|5887|5884|161
1732801800000|2024-11-28 13:50:00|5886.9|5883.9|5889.7|5886.7|5890.2|5887.2|5886.7|5883.7|133
1732802100000|2024-11-28 13:55:00|5889.8|5886.8|5889.3|5887.5|5891|5888|5889.1|5886.1|145
1732802400000|2024-11-28 14:00:00|5889.4|5887.6|5891.5|5888.5|5891.9|5888.9|5889.2|5886.9|126
1732802700000|2024-11-28 14:05:00|5891.1|5888.1|5891.2|5888.2|5891.3|5888.3|5889.6|5886.6|136
1732803000000|2024-11-28 14:10:00|5891.1|5888.1|5889.6|5887.8|5891.3|5888.5|5889.4|5886.7|117
1732803300000|2024-11-28 14:15:00|5889.7|5887.9|5890.3|5888.5|5891|5888.9|5889.3|5887.4|91
1732803600000|2024-11-28 14:20:00|5890.2|5888.4|5888.1|5885.1|5890.3|5888.5|5888|5885|100
1732803900000|2024-11-28 14:25:00|5888|5885|5889|5887.2|5889.5|5887.7|5887.1|5884.8|137
1732804200000|2024-11-28 14:30:00|5888.9|5887.1|5889.3|5887.5|5890.6|5888.8|5888.7|5886.9|100
1732804500000|2024-11-28 14:35:00|5889.2|5887.4|5889.9|5888.1|5889.9|5888.1|5888.1|5886.3|98
1732804800000|2024-11-28 14:40:00|5889.8|5888|5889.5|5887.7|5890.8|5889|5889.5|5887.7|107
1732805100000|2024-11-28 14:45:00|5889.4|5887.6|5889.6|5887.8|5889.9|5888|5888.5|5886.1|89
1732805400000|2024-11-28 14:50:00|5889.7|5887.9|5889|5887.2|5891.4|5889.6|5888.9|5887.1|144
1732805700000|2024-11-28 14:55:00|5889.1|5887.3|5889.4|5887.6|5890.3|5888.5|5888.9|5887.1|126
1732806000000|2024-11-28 15:00:00|5889.5|5887.7|5891.1|5888.1|5892.5|5889.8|5889.1|5887.3|133
1732806300000|2024-11-28 15:05:00|5891.2|5888.2|5890|5888.2|5892|5890.1|5889.8|5888|104
1732806600000|2024-11-28 15:10:00|5889.9|5888.1|5890.2|5888.4|5891.3|5889.5|5889.5|5887.7|109
1732806900000|2024-11-28 15:15:00|5890.1|5888.3|5888.3|5886.5|5890.2|5888.4|5887.5|5885.7|108
1732807200000|2024-11-28 15:20:00|5888.4|5886.6|5887.3|5885.5|5888.4|5886.6|5885.6|5883.8|132
1732807500000|2024-11-28 15:25:00|5887.2|5885.4|5887.4|5885.6|5887.8|5886|5886.3|5884.5|86
1732807800000|2024-11-28 15:30:00|5887.2|5885.4|5884.6|5882.8|5887.2|5885.4|5883.4|5881.6|107
1732808100000|2024-11-28 15:35:00|5884.5|5882.7|5882.7|5880.9|5884.9|5883.1|5882.5|5880.7|166
1732808400000|2024-11-28 15:40:00|5882.6|5880.8|5884.3|5882.5|5885.4|5882.9|5882.1|5880.3|130
1732808700000|2024-11-28 15:45:00|5884.2|5882.4|5886.2|5884.4|5887.4|5885.6|5883.4|5881.6|158
1732809000000|2024-11-28 15:50:00|5886.1|5884.3|5890|5888.2|5890.5|5888.7|5885.8|5884|151
1732809300000|2024-11-28 15:55:00|5890.2|5888.4|5887|5884|5890.7|5888.9|5886.5|5883.9|213
1732809600000|2024-11-28 16:00:00|5886.9|5883.9|5886.1|5884.3|5886.9|5884.9|5884.9|5882.8|150
1732809900000|2024-11-28 16:05:00|5886.2|5884.4|5887.1|5885.3|5887.4|5885.6|5885.2|5883.4|97
1732810200000|2024-11-28 16:10:00|5887|5885.2|5888.2|5886.4|5888.5|5886.4|5886.9|5883.9|121
1732810500000|2024-11-28 16:15:00|5888.1|5886.3|5888.9|5887.1|5888.9|5887.1|5887|5885.2|130
1732810800000|2024-11-28 16:20:00|5889|5887.2|5889.3|5887.5|5889.6|5887.8|5887.4|5885.6|85
1732811100000|2024-11-28 16:25:00|5889.4|5887.6|5889.1|5886.1|5889.5|5887.7|5888.2|5885.9|95
1732811400000|2024-11-28 16:30:00|5889|5886|5889.9|5886.9|5890.2|5887.7|5888.9|5885.9|81
1732811700000|2024-11-28 16:35:00|5890|5887|5890.3|5888.5|5891.2|5889.4|5889.6|5886.9|71
1732812000000|2024-11-28 16:40:00|5890.2|5888.4|5890.9|5889.1|5891|5889.2|5889.9|5888.1|89
1732812300000|2024-11-28 16:45:00|5891.2|5888.2|5890.8|5889|5892.3|5889.3|5890.6|5888.2|45
1732812600000|2024-11-28 16:50:00|5891.1|5889.3|5892.1|5890.3|5892.6|5890.3|5890.9|5889.1|64
1732812900000|2024-11-28 16:55:00|5892|5890.2|5892.8|5889.8|5893.2|5890.6|5891.8|5889.6|29
1732813200000|2024-11-28 17:00:00|5892.9|5889.9|5891.2|5889.4|5892.9|5890.9|5891.2|5889.4|53
1732813500000|2024-11-28 17:05:00|5891.1|5889.3|5890.6|5888.8|5891.3|5889.4|5890|5887.7|50
1732813800000|2024-11-28 17:10:00|5890.7|5888.9|5890.3|5888.5|5891.3|5889.5|5890.1|5888.3|49
1732814100000|2024-11-28 17:15:00|5890.2|5888.4|5890.4|5887.4|5890.6|5888.4|5889.6|5887.3|46
1732814400000|2024-11-28 17:20:00|5890.5|5887.5|5892.1|5889.1|5892.1|5889.1|5889.9|5887.4|59
1732814700000|2024-11-28 17:25:00|5892.2|5889.2|5892.1|5890.3|5893|5890.3|5891.3|5888.7|53
1732815000000|2024-11-28 17:30:00|5892.2|5890.4|5892.2|5890.4|5892.2|5890.4|5891.8|5890|60
1732815300000|2024-11-28 17:35:00|5892.1|5890.3|5893.2|5891.4|5893.4|5891.5|5892|5889.7|22
1732815600000|2024-11-28 17:40:00|5893.8|5890.8|5893.3|5891.5|5893.8|5891.6|5893.1|5890.7|12
1732815900000|2024-11-28 17:45:00|5893.4|5891.6|5893.7|5890.7|5893.8|5891.6|5892.8|5890.7|39
1732816200000|2024-11-28 17:50:00|5893.1|5891.3|5892.3|5890.5|5893.2|5891.4|5892.2|5890.4|24
1732816500000|2024-11-28 17:55:00|5892.2|5890.4|5892.1|5890.3|5892.6|5890.4|5891.5|5889.4|30
1732816800000|2024-11-28 18:00:00|5892.2|5890.4|5893|5891.2|5893.4|5891.3|5892.1|5889.7|31
1732817100000|2024-11-28 18:05:00|5893.2|5891.4|5892.8|5891|5893.6|5891.8|5892.7|5890.9|27
1732817400000|2024-11-28 18:10:00|5893.4|5890.4|5891.8|5890|5893.4|5890.6|5891.8|5889.6|16
1732817700000|2024-11-28 18:15:00|5892.4|5889.4|5892.6|5889.6|5892.6|5889.6|5892.4|5889.4|5
1732818000000|2024-11-28 18:20:00|5892.5|5889.5|5892|5889|5892.5|5889.6|5891.3|5888.9|12
1732818300000|2024-11-28 18:25:00|5891.9|5888.9|5892.6|5889.6|5892.7|5890.2|5891.9|5888.9|16
1732818600000|2024-11-28 18:30:00|5892.7|5889.7|5891.3|5889.5|5892.7|5890.3|5891.3|5888.9|21
1732818900000|2024-11-28 18:35:00|5891.9|5888.9|5892|5889|5892|5889.6|5891.3|5888.9|9
1732819200000|2024-11-28 18:40:00|5891.4|5889.6|5892|5889|5892|5889.6|5891.3|5888.9|11
1732819500000|2024-11-28 18:45:00|5891.9|5888.9|5891|5888|5892|5889|5891|5888|11
1732819800000|2024-11-28 18:50:00|5890.9|5887.9|5890.5|5887.5|5890.9|5887.9|5890.5|5887.5|5
1732820100000|2024-11-28 18:55:00|5890.6|5887.6|5891.6|5888.6|5892|5889|5890.6|5887.6|24
1732820400000|2024-11-28 19:00:00|5891.5|5888.5|5891.4|5888.4|5891.7|5888.7|5891.1|5888.1|29
1732820700000|2024-11-28 19:05:00|5891.3|5888.3|5891.7|5888.7|5891.8|5888.8|5891.2|5888.2|10
1732821000000|2024-11-28 19:10:00|5891.8|5888.8|5891.7|5888.7|5891.8|5888.8|5891.7|5888.7|4
1732821300000|2024-11-28 19:15:00|5891.6|5888.6|5891.5|5888.5|5891.6|5888.6|5891.5|5888.5|2
1732821600000|2024-11-28 19:20:00|5891.3|5888.3|5891.1|5888.1|5891.3|5888.3|5891.1|5888.1|7
1732821900000|2024-11-28 19:25:00|5891.6|5888.6|5891.9|5888.9|5892|5889|5891.6|5888.6|24
1732822200000|2024-11-28 19:30:00|5892|5889|5890.6|5887.6|5892.1|5889.1|5890.6|5887.6|21
1732822500000|2024-11-28 19:35:00|5890.7|5887.7|5891|5888|5891.2|5888.2|5890.6|5887.6|22
1732822800000|2024-11-28 19:40:00|5890.9|5887.9|5891|5888|5891.1|5888.1|5890.9|5887.9|7
1732823100000|2024-11-28 19:45:00|5891.1|5888.1|5892.9|5889.9|5893|5890|5890.9|5887.9|24
1732823400000|2024-11-28 19:50:00|5893|5890|5893.3|5890.3|5893.4|5890.4|5893|5890|18
1732823700000|2024-11-28 19:55:00|5893.2|5890.2|5893|5890|5893.3|5890.3|5892.6|5889.6|27
1732824000000|2024-11-28 20:00:00|5893.2|5890.2|5893.2|5890.2|5893.8|5890.8|5893.1|5890.1|21
1732824300000|2024-11-28 20:05:00|5893.3|5890.3|5892|5889|5893.3|5890.3|5892|5889|22
1732824600000|2024-11-28 20:10:00|5891.9|5888.9|5892.5|5889.5|5892.5|5889.5|5891.9|5888.9|14
1732824900000|2024-11-28 20:15:00|5892.6|5889.6|5891.3|5888.3|5892.7|5889.7|5891.3|5888.3|12
1732825200000|2024-11-28 20:20:00|5891.4|5888.4|5893|5890|5893.2|5890.2|5891.4|5888.4|22
1732825500000|2024-11-28 20:25:00|5892.9|5889.9|5893.4|5890.4|5893.5|5890.5|5892.9|5889.9|17
1732825800000|2024-11-28 20:30:00|5893.5|5890.5|5893.6|5890.6|5893.7|5890.7|5893.2|5890.2|11
1732826100000|2024-11-28 20:35:00|5893.4|5890.4|5893.6|5890.6|5893.9|5891|5892.8|5890.4|13
1732826400000|2024-11-28 20:40:00|5893.5|5890.5|5892.6|5889.6|5893.6|5890.6|5892.5|5889.5|22
1732826700000|2024-11-28 20:45:00|5892.7|5889.7|5893.3|5890.3|5893.5|5890.5|5892.7|5889.7|25
1732827000000|2024-11-28 20:50:00|5893.5|5890.5|5893.4|5890.4|5893.9|5890.9|5893.3|5890.3|27
1732827300000|2024-11-28 20:55:00|5893.5|5890.5|5893.5|5890.5|5893.9|5890.9|5893.4|5890.4|16
1732827600000|2024-11-28 21:00:00|5893.3|5890.3|5893.2|5890.2|5893.7|5890.7|5893.1|5890.1|20
1732827900000|2024-11-28 21:05:00|5893.3|5890.3|5893.4|5890.4|5893.4|5890.4|5892.1|5889.6|11
1732828200000|2024-11-28 21:10:00|5893.5|5890.5|5893.4|5890.4|5893.5|5890.5|5893.3|5890.3|8
1732828500000|2024-11-28 21:15:00|5893.3|5890.3|5893.5|5890.5|5893.8|5890.8|5893.3|5890.3|10
1732828800000|2024-11-28 21:20:00|5893.4|5890.4|5893.2|5890.2|5893.5|5890.5|5893.1|5890.1|12
1732829100000|2024-11-28 21:25:00|5893.1|5890.1|5893.7|5890.7|5893.7|5890.7|5892.9|5889.9|21
1732829400000|2024-11-28 21:30:00|5893.6|5890.6|5893.6|5890.6|5893.7|5890.7|5893.2|5890.2|61
1732829700000|2024-11-28 21:35:00|5893.8|5890.8|5893.1|5890.1|5893.9|5890.9|5893.1|5890.1|13
1732830000000|2024-11-28 21:40:00|5893|5890|5892.7|5889.7|5893.1|5890.1|5892.6|5889.6|19
1732830300000|2024-11-28 21:45:00|5892.9|5889.9|5892.1|5889.1|5892.9|5889.9|5892.1|5889.1|22
1732830600000|2024-11-28 21:50:00|5892|5889|5891.6|5888.6|5892|5889|5891.5|5888.5|14
1732830900000|2024-11-28 21:55:00|5892.5|5887.7|5891.9|5886.1|5892.5|5887.7|5891.2|5885.7|65
1732831200000|2024-11-28 22:00:00|5892|5886.2|5894.9|5889.1|5897.4|5891.6|5890.1|5884.3|47
1732831500000|2024-11-28 22:05:00|5894.8|5889|5891.4|5885.6|5894.9|5889.1|5890.8|5885|58
1732831800000|2024-11-28 22:10:00|5891.6|5885.8|5894|5888.2|5894.7|5888.9|5891.3|5885.5|108
1732832100000|2024-11-28 22:15:00|5893.9|5888.1|5891.4|5885.6|5894.4|5888.6|5891|5885.2|83
1732832400000|2024-11-28 22:20:00|5891.1|5885.3|5891|5885.2|5892.1|5886.3|5890.4|5884.6|134
1732832700000|2024-11-28 22:25:00|5890.9|5885.1|5890.8|5885|5891|5885.2|5889.5|5883.7|60
1732833000000|2024-11-28 22:30:00|5890.7|5884.9|5891.7|5885.9|5892.1|5886.3|5890.7|5884.9|63
1732833300000|2024-11-28 22:35:00|5891.8|5886|5890.4|5884.6|5893|5887.2|5890.3|5884.5|88
1732833600000|2024-11-28 22:40:00|5890.8|5885|5891.7|5885.9|5892|5886.2|5890.8|5885|65
1732833900000|2024-11-28 22:45:00|5891.8|5886|5895.6|5889.8|5895.6|5889.8|5891|5885.2|149
1732834200000|2024-11-28 22:50:00|5896.1|5890.3|5892.5|5886.7|5897.2|5891.4|5892.4|5886.6|126
1732834500000|2024-11-28 22:55:00|5892.6|5886.8|5889.9|5884.1|5892.6|5886.8|5889.1|5883.3|111
1732834800000|2024-11-28 23:00:00|5889.6|5884.4|5890.4|5885.6|5892.3|5886.5|5889.6|5884.4|67
1732835100000|2024-11-28 23:05:00|5888.4|5885.4|5890.3|5887.3|5890.3|5887.3|5888.2|5885.2|45
1732835400000|2024-11-28 23:10:00|5890.2|5887.2|5891.8|5888.8|5892.2|5889.2|5890.2|5887.2|58
1732835700000|2024-11-28 23:15:00|5891.9|5888.9|5893.2|5890.2|5893.4|5890.4|5891.7|5888.7|131
1732836000000|2024-11-28 23:20:00|5893.1|5890.1|5893.5|5890.5|5894.2|5891.2|5893.1|5890.1|81
1732836300000|2024-11-28 23:25:00|5893.2|5890.2|5892.3|5889.3|5893.5|5890.5|5892.2|5889.2|74
1732836600000|2024-11-28 23:30:00|5892.2|5889.2|5895.2|5892.2|5895.6|5892.6|5892.2|5889.2|63
1732836900000|2024-11-28 23:35:00|5895.1|5892.1|5894.3|5891.3|5895.1|5892.1|5893.7|5890.7|65
1732837200000|2024-11-28 23:40:00|5894.4|5891.4|5896.6|5893.6|5897.1|5894.1|5894.4|5891.4|83
1732837500000|2024-11-28 23:45:00|5896.5|5893.5|5895.8|5892.8|5896.5|5893.5|5895.2|5892.2|49
1732837800000|2024-11-28 23:50:00|5895.7|5892.7|5895.8|5892.8|5896.1|5893.1|5895.3|5892.3|45
1732838100000|2024-11-28 23:55:00|5896.1|5893.1|5897.3|5894.3|5898.1|5895.1|5896.1|5893.1|63
1732838400000|2024-11-29 00:00:00|5897.4|5894.4|5896.2|5893.2|5897.8|5894.8|5894.6|5891.6|170
1732838700000|2024-11-29 00:05:00|5896.5|5893.5|5898.1|5895.1|5898.4|5895.4|5895.6|5892.6|142
1732839000000|2024-11-29 00:10:00|5898|5895|5899.6|5896.6|5899.7|5896.9|5897.7|5894.7|125
1732839300000|2024-11-29 00:15:00|5899.7|5896.7|5900.2|5897.2|5900.4|5897.4|5898.5|5895.9|77
1732839600000|2024-11-29 00:20:00|5900.3|5897.3|5900.6|5897.6|5900.8|5897.8|5899.9|5896.9|75
1732839900000|2024-11-29 00:25:00|5899.6|5897.8|5901.2|5898.2|5901.2|5898.7|5898.9|5896.5|107
1732840200000|2024-11-29 00:30:00|5901|5898|5902.7|5899.7|5902.8|5900.7|5901|5898|71
1732840500000|2024-11-29 00:35:00|5902.9|5899.9|5905.8|5902.8|5906.1|5903.1|5902.6|5899.6|138
1732840800000|2024-11-29 00:40:00|5905.9|5902.9|5904.3|5902.5|5906.3|5903.9|5904|5901.3|154
1732841100000|2024-11-29 00:45:00|5904.2|5902.4|5901.6|5898.6|5904.5|5902.4|5901.1|5898.2|211
1732841400000|2024-11-29 00:50:00|5901.5|5898.5|5898.1|5895.1|5901.5|5898.6|5897.2|5894.7|203
1732841700000|2024-11-29 00:55:00|5898.4|5895.4|5901.1|5899.3|5902.1|5899.8|5897.8|5894.8|187
1732842000000|2024-11-29 01:00:00|5901|5899.2|5903.2|5900.2|5904.6|5901.8|5900.4|5897.4|232
1732842300000|2024-11-29 01:05:00|5903.1|5900.1|5904.8|5901.8|5906.1|5903.1|5902.1|5900.1|325
1732842600000|2024-11-29 01:10:00|5904.7|5901.7|5905|5902|5906.5|5904.6|5903.7|5901|320
1732842900000|2024-11-29 01:15:00|5905.2|5902.2|5905.6|5903.8|5906.7|5904.4|5902.6|5899.9|273
1732843200000|2024-11-29 01:20:00|5905.7|5903.9|5906.9|5905.1|5909|5906.7|5904.8|5901.8|362
1732843500000|2024-11-29 01:25:00|5906.7|5904.9|5905.7|5903.9|5908|5905.8|5905.4|5903.6|303
1732843800000|2024-11-29 01:30:00|5905.6|5903.8|5903.8|5902|5906.7|5904.9|5903.3|5901.4|398
1732844100000|2024-11-29 01:35:00|5903.9|5902.1|5906|5904.2|5907.1|5905.3|5903.7|5900.8|335
1732844400000|2024-11-29 01:40:00|5906.1|5904.3|5907.7|5904.7|5908.9|5906.5|5905.9|5903.8|288
1732844700000|2024-11-29 01:45:00|5907.8|5904.8|5904.6|5902.8|5909.2|5906.9|5904.2|5902.4|400
1732845000000|2024-11-29 01:50:00|5904.7|5902.9|5902.6|5900.8|5905.6|5903|5902.4|5899.7|409
1732845300000|2024-11-29 01:55:00|5902.5|5900.7|5904.5|5902.7|5905.2|5903.2|5902.2|5900.4|354
1732845600000|2024-11-29 02:00:00|5904.3|5902.5|5904.5|5901.5|5907.5|5905.4|5903.8|5901.5|359
1732845900000|2024-11-29 02:05:00|5904.6|5901.6|5903.5|5900.5|5904.6|5902.2|5902.3|5899.3|251
1732846200000|2024-11-29 02:10:00|5903.4|5900.4|5905.2|5902.2|5905.7|5902.7|5902.5|5899.5|314
1732846500000|2024-11-29 02:15:00|5905.1|5902.1|5902|5899|5905.2|5902.2|5901.8|5898.8|195
1732846800000|2024-11-29 02:20:00|5902.1|5899.1|5902.1|5899.1|5903.6|5900.6|5901.8|5898.8|187
1732847100000|2024-11-29 02:25:00|5902.2|5899.2|5900.6|5898.8|5902.3|5899.4|5900.5|5898.7|152
1732847400000|2024-11-29 02:30:00|5900.5|5898.7|5900.2|5898.4|5900.8|5899|5899.8|5898|187
1732847700000|2024-11-29 02:35:00|5899.7|5897.9|5900.7|5898.9|5902|5900.2|5899|5897.2|153
1732848000000|2024-11-29 02:40:00|5900.8|5899|5901.9|5900.1|5902.5|5900.7|5900.4|5898.6|164
1732848300000|2024-11-29 02:45:00|5901.8|5900|5901.1|5899.3|5902.9|5901.1|5900.9|5899.1|233
1732848600000|2024-11-29 02:50:00|5901.2|5899.4|5901.4|5898.4|5902|5899.4|5898.9|5897.1|160
1732848900000|2024-11-29 02:55:00|5901.3|5898.3|5900.3|5898.5|5901.3|5898.9|5900|5897.6|148
1732849200000|2024-11-29 03:00:00|5901|5899.2|5900.8|5899|5901.4|5899.6|5898.9|5897.1|172
1732849500000|2024-11-29 03:05:00|5900.9|5899.1|5902.8|5901|5903.7|5901.9|5900.7|5898.9|175
1732849800000|2024-11-29 03:10:00|5902.7|5900.9|5902.3|5900.5|5903.7|5901.9|5902.3|5900.5|199
1732850100000|2024-11-29 03:15:00|5902.4|5900.6|5904.4|5901.4|5904.4|5902|5901.7|5899.9|223
1732850400000|2024-11-29 03:20:00|5904.5|5901.5|5902.8|5901|5904.7|5902.8|5902.6|5900.6|203
1732850700000|2024-11-29 03:25:00|5902.9|5901.1|5904.1|5902.3|5905|5902.5|5902.9|5900.7|276
1732851000000|2024-11-29 03:30:00|5904.2|5902.4|5905.8|5904|5906.1|5904.3|5903.5|5901.7|196
1732851300000|2024-11-29 03:35:00|5905.7|5903.9|5908.3|5906.5|5909.2|5907|5905.7|5903.9|196
1732851600000|2024-11-29 03:40:00|5908.2|5906.4|5910.1|5908.3|5910.5|5908.7|5907.3|5904.9|143
1732851900000|2024-11-29 03:45:00|5910|5908.2|5913.9|5912.1|5914.2|5912.4|5909.9|5908.1|142
1732852200000|2024-11-29 03:50:00|5913.8|5912|5915.2|5913.4|5915.2|5913.4|5912.9|5910.4|135
1732852500000|2024-11-29 03:55:00|5915.1|5913.3|5915|5912|5916|5913.6|5913.7|5910.7|146
1732852800000|2024-11-29 04:00:00|5915.1|5912.1|5915.5|5913.7|5916|5913.8|5914.3|5911.5|119
1732853100000|2024-11-29 04:05:00|5916|5913|5916.7|5913.7|5917|5914.7|5915.5|5912.7|121
1732853400000|2024-11-29 04:10:00|5917|5914|5915|5913.2|5917|5914.2|5914.3|5911.3|200
1732853700000|2024-11-29 04:15:00|5914.9|5913.1|5914.7|5912.9|5916.9|5915.1|5914.1|5912.3|164
1732854000000|2024-11-29 04:20:00|5914.6|5912.8|5917|5915.2|5917.1|5915.3|5914.1|5911.3|161
1732854300000|2024-11-29 04:25:00|5916.9|5915.1|5915.9|5914.1|5917.1|5915.3|5915.2|5913.4|168
1732854600000|2024-11-29 04:30:00|5915.8|5914|5914.5|5912.7|5916.4|5914.6|5913.9|5912.1|179
1732854900000|2024-11-29 04:35:00|5914.6|5912.8|5913.5|5911.7|5915.6|5913.8|5913.5|5911.7|78
1732855200000|2024-11-29 04:40:00|5913.4|5911.6|5912.7|5910.9|5913.4|5911.6|5912.3|5910.5|72
1732855500000|2024-11-29 04:45:00|5912.8|5911|5912.1|5910.3|5913.1|5911.3|5911.8|5910|82
1732855800000|2024-11-29 04:50:00|5912|5910.2|5912.9|5911.1|5913.9|5912.1|5911.3|5909.5|121
1732856100000|2024-11-29 04:55:00|5913|5911.2|5913.3|5911.5|5914.4|5912.6|5912.7|5910.8|159
1732856400000|2024-11-29 05:00:00|5913.2|5911.4|5914.6|5912.8|5914.6|5912.8|5912.4|5910.6|242
1732856700000|2024-11-29 05:05:00|5914.5|5912.7|5915.3|5912.3|5915.4|5913.3|5912.6|5910.8|233
1732857000000|2024-11-29 05:10:00|5915.2|5912.2|5915.5|5913.7|5915.7|5913.9|5913.4|5911.4|220
1732857300000|2024-11-29 05:15:00|5915.4|5913.6|5913.9|5912.1|5916.1|5914.3|5913.5|5911.7|209
1732857600000|2024-11-29 05:20:00|5913.8|5912|5913.7|5911.9|5914.7|5912.9|5913.3|5911.5|133
1732857900000|2024-11-29 05:25:00|5913.8|5912|5913.4|5911.6|5914.9|5913.1|5913.2|5911.4|182
1732858200000|2024-11-29 05:30:00|5913.3|5911.5|5913.1|5911.3|5913.5|5911.6|5912.1|5910|159
1732858500000|2024-11-29 05:35:00|5913.2|5911.4|5914.2|5911.2|5914.5|5911.5|5911|5909.2|162
1732858800000|2024-11-29 05:40:00|5914.3|5911.3|5914.2|5911.2|5914.3|5911.6|5912.7|5910.1|100
1732859100000|2024-11-29 05:45:00|5914.1|5911.1|5913.3|5911.5|5915|5912|5913.1|5910.9|155
1732859400000|2024-11-29 05:50:00|5913.4|5911.6|5911.3|5909.5|5913.4|5911.6|5910.7|5908.4|166
1732859700000|2024-11-29 05:55:00|5911.5|5909.7|5911.5|5909.7|5912.6|5910.8|5910.8|5909|159
1732860000000|2024-11-29 06:00:00|5911.3|5909.5|5911.7|5909.9|5912.4|5910.6|5911.1|5909.3|131
1732860300000|2024-11-29 06:05:00|5911.8|5910|5910|5908.2|5911.8|5910|5909.8|5908|151
1732860600000|2024-11-29 06:10:00|5910.1|5908.3|5909.7|5907.9|5910.2|5908.4|5909|5907.2|178
1732860900000|2024-11-29 06:15:00|5909.6|5907.8|5910.8|5909|5911.3|5909.5|5909.6|5907.8|140
1732861200000|2024-11-29 06:20:00|5911|5909.2|5913|5911.2|5913.3|5911.5|5910.8|5909|138
1732861500000|2024-11-29 06:25:00|5913.1|5911.3|5913.4|5911.6|5914.6|5912.3|5912.1|5910.3|136
1732861800000|2024-11-29 06:30:00|5913.6|5911.8|5917.9|5916.1|5919.1|5916.6|5913.4|5911.6|163
1732862100000|2024-11-29 06:35:00|5918|5916.2|5916.7|5914.9|5918.1|5916.3|5916.7|5914.9|158
1732862400000|2024-11-29 06:40:00|5916.8|5915|5918.5|5916.7|5918.9|5917.1|5916.1|5914.3|146
1732862700000|2024-11-29 06:45:00|5918.6|5916.8|5920.1|5918.3|5920.2|5918.4|5917.4|5915.6|145
1732863000000|2024-11-29 06:50:00|5920|5918.2|5918.1|5916.3|5920.1|5918.3|5917.2|5915.4|184
1732863300000|2024-11-29 06:55:00|5918.2|5916.4|5919.5|5917.7|5920.8|5919|5918.1|5916.3|130
1732863600000|2024-11-29 07:00:00|5919.6|5917.8|5920.3|5918.5|5921|5919|5919.2|5916.2|267
1732863900000|2024-11-29 07:05:00|5920.2|5918.4|5920.6|5918.8|5921.3|5919.5|5919.4|5917.6|159
1732864200000|2024-11-29 07:10:00|5920.7|5918.9|5922.1|5920.3|5922.2|5920.4|5919.1|5917.3|194
1732864500000|2024-11-29 07:15:00|5922.2|5920.4|5923.1|5921.3|5923.3|5921.5|5920.6|5918.8|183
1732864800000|2024-11-29 07:20:00|5923.2|5921.4|5926.8|5923.8|5926.8|5924|5921.8|5920|254
1732865100000|2024-11-29 07:25:00|5926.9|5923.9|5929.3|5926.3|5930.5|5927.7|5926.5|5923.5|244
1732865400000|2024-11-29 07:30:00|5929|5926|5925.9|5924.1|5929.1|5927.1|5925.7|5923.9|229
1732865700000|2024-11-29 07:35:00|5926|5924.2|5924.7|5922.9|5926|5924.2|5924.2|5921.8|166
1732866000000|2024-11-29 07:40:00|5924.8|5923|5925.3|5922.3|5925.5|5923.7|5924.1|5921.3|153
1732866300000|2024-11-29 07:45:00|5925.4|5922.4|5925.9|5924.1|5927.7|5925.7|5924|5921|230
1732866600000|2024-11-29 07:50:00|5925.8|5924|5922.4|5920.6|5926.4|5924.6|5922.2|5920.3|203
1732866900000|2024-11-29 07:55:00|5922.2|5920.4|5922.2|5920.4|5923.2|5920.8|5918.5|5916.3|279
1732867200000|2024-11-29 08:00:00|5922.1|5920.3|5917.9|5916.1|5923.2|5920.9|5917.7|5915.2|199
1732867500000|2024-11-29 08:05:00|5918|5916.2|5917.8|5914.8|5919|5917.2|5917.1|5914.1|186
1732867800000|2024-11-29 08:10:00|5917.5|5915.7|5913.7|5911.9|5917.8|5915.8|5913.6|5911.8|229
1732868100000|2024-11-29 08:15:00|5913.8|5912|5915.4|5913.6|5915.4|5913.6|5913.1|5911.3|178
1732868400000|2024-11-29 08:20:00|5915.5|5913.7|5914|5912.2|5915.9|5914.1|5913.2|5911.4|175
1732868700000|2024-11-29 08:25:00|5914.1|5912.3|5917.5|5915.7|5919|5917.2|5914.1|5912.3|174
1732869000000|2024-11-29 08:30:00|5917.4|5915.6|5915.5|5913.7|5918.8|5916.6|5915.5|5913.1|201
1732869300000|2024-11-29 08:35:00|5916|5913|5914.7|5912.9|5917.3|5914.8|5914.6|5912.2|196
1732869600000|2024-11-29 08:40:00|5914.6|5912.8|5915.6|5913.8|5916.7|5914.9|5913.2|5911.4|173
1732869900000|2024-11-29 08:45:00|5915.5|5913.7|5916.1|5913.1|5916.3|5913.9|5913.8|5910.8|152
1732870200000|2024-11-29 08:50:00|5916.2|5913.2|5915|5913.2|5918.2|5915.2|5914.6|5912.6|108
1732870500000|2024-11-29 08:55:00|5915.4|5913.6|5914.6|5911.6|5917|5915.2|5914.1|5911.1|206
1732870800000|2024-11-29 09:00:00|5914.7|5911.7|5917.6|5914.6|5918.5|5916.1|5913.4|5910.9|266
1732871100000|2024-11-29 09:05:00|5917.7|5914.7|5919.9|5918.1|5919.9|5918.1|5917.3|5914.5|204
1732871400000|2024-11-29 09:10:00|5919.8|5918|5923|5920|5923.1|5920.4|5919.7|5917.9|229
1732871700000|2024-11-29 09:15:00|5922.9|5919.9|5918.8|5917|5923.2|5920.4|5918.7|5916.9|147
1732872000000|2024-11-29 09:20:00|5918.9|5917.1|5918.9|5915.9|5919.8|5918|5917.3|5914.3|161
1732872300000|2024-11-29 09:25:00|5918.8|5915.8|5916|5914.2|5918.8|5915.8|5915.9|5913.7|137
1732872600000|2024-11-29 09:30:00|5915.8|5914|5914.9|5913.1|5916.4|5914|5914.5|5912.5|116
1732872900000|2024-11-29 09:35:00|5914.8|5913|5912.7|5909.7|5915.6|5913.3|5912.2|5909.2|159
1732873200000|2024-11-29 09:40:00|5912.6|5909.6|5912.1|5910.3|5912.9|5910.9|5910.2|5907.2|221
1732873500000|2024-11-29 09:45:00|5912.2|5910.4|5913.7|5911.9|5913.9|5912.1|5912|5910.2|177
1732873800000|2024-11-29 09:50:00|5913.8|5912|5914.4|5912.6|5915.9|5914.1|5912.2|5910.1|200
1732874100000|2024-11-29 09:55:00|5914.5|5912.7|5915.5|5912.5|5915.7|5913.7|5914|5911.6|130
1732874400000|2024-11-29 10:00:00|5915.6|5912.6|5913.4|5911.6|5915.8|5913.2|5912.7|5910.9|182
1732874700000|2024-11-29 10:05:00|5913.5|5911.7|5913.8|5912|5915.7|5913.9|5913.5|5911.3|145
1732875000000|2024-11-29 10:10:00|5913.9|5912.1|5914|5912.2|5914.6|5912.8|5912.5|5910.7|133
1732875300000|2024-11-29 10:15:00|5913.9|5912.1|5912.2|5910.4|5914.1|5912.3|5911.8|5909.6|129
1732875600000|2024-11-29 10:20:00|5912.1|5910.3|5915.6|5913.8|5915.7|5913.9|5911.8|5910|106
1732875900000|2024-11-29 10:25:00|5915.5|5913.7|5915.1|5912.1|5917.2|5914.2|5914.5|5911.5|168
1732876200000|2024-11-29 10:30:00|5915|5912|5915|5913.2|5917.1|5914.7|5914.6|5912|145
1732876500000|2024-11-29 10:35:00|5915.1|5912.1|5914|5912.2|5916.3|5913.8|5913.3|5911.2|151
1732876800000|2024-11-29 10:40:00|5913.9|5912.1|5911.9|5910.1|5914.7|5912.1|5911.5|5909.1|166
1732877100000|2024-11-29 10:45:00|5911.6|5909.8|5911.4|5908.4|5912.8|5910.9|5911.4|5908.4|141
1732877400000|2024-11-29 10:50:00|5911|5909.2|5911.8|5908.8|5913.1|5910.6|5911|5908.5|167
1732877700000|2024-11-29 10:55:00|5911.7|5908.7|5910.7|5908.9|5911.7|5909.8|5910|5907.6|160
1732878000000|2024-11-29 11:00:00|5910.6|5908.8|5909.5|5907.7|5910.8|5908.8|5908.2|5905.9|154
1732878300000|2024-11-29 11:05:00|5909.4|5907.6|5913.7|5911.9|5914.3|5912.5|5909.4|5907.6|169
1732878600000|2024-11-29 11:10:00|5913.6|5911.8|5912.8|5909.8|5914.5|5912.7|5912.3|5909.3|165
1732878900000|2024-11-29 11:15:00|5912.6|5909.6|5914.1|5912.3|5914.6|5912.8|5911.8|5909.1|162
1732879200000|2024-11-29 11:20:00|5914|5912.2|5915.1|5913.3|5915.4|5913.6|5913.4|5911.6|118
1732879500000|2024-11-29 11:25:00|5915|5913.2|5913.1|5911.3|5916|5914.2|5912.8|5911|120
1732879800000|2024-11-29 11:30:00|5913|5911.2|5914.8|5911.8|5915.9|5913.4|5912|5910.2|128
1732880100000|2024-11-29 11:35:00|5914.9|5911.9|5915.9|5914.1|5916.1|5914.3|5913.9|5911.8|99
1732880400000|2024-11-29 11:40:00|5915.8|5914|5915.4|5913.6|5916.1|5914.3|5914.5|5912.7|92
1732880700000|2024-11-29 11:45:00|5915.3|5913.5|5917.5|5915.7|5918.3|5916.5|5914.9|5913.1|97
1732881000000|2024-11-29 11:50:00|5917.4|5915.6|5914.3|5912.5|5917.6|5915.8|5914.3|5911.8|109
1732881300000|2024-11-29 11:55:00|5914.1|5912.3|5915.6|5913.8|5915.9|5914.1|5914|5912.2|181
1732881600000|2024-11-29 12:00:00|5915.7|5913.9|5916|5914.2|5916.7|5914.9|5915|5913.2|179
1732881900000|2024-11-29 12:05:00|5916.1|5914.3|5915|5912|5917.3|5915.5|5914.8|5911.8|156
1732882200000|2024-11-29 12:10:00|5915.1|5912.1|5913.1|5910.1|5915.4|5912.4|5912.4|5909.4|142
1732882500000|2024-11-29 12:15:00|5913|5910|5911.9|5908.9|5913|5910.5|5910.9|5908.2|178
1732882800000|2024-11-29 12:20:00|5912|5909|5912.2|5910.4|5913.4|5911.6|5911.2|5908.4|136
1732883100000|2024-11-29 12:25:00|5912.1|5910.3|5911.5|5908.5|5912.3|5910.5|5910.7|5908.3|162
1732883400000|2024-11-29 12:30:00|5911.2|5908.2|5911.1|5908.1|5912.1|5909.7|5909.8|5908|164
1732883700000|2024-11-29 12:35:00|5911.3|5908.3|5910.5|5908.7|5912.1|5909.8|5910.2|5907.5|99
1732884000000|2024-11-29 12:40:00|5910.4|5908.6|5908.3|5905.3|5910.6|5908.8|5908.2|5905.2|146
1732884300000|2024-11-29 12:45:00|5908.1|5905.1|5907.7|5904.7|5908.4|5905.5|5906.2|5903.2|151
1732884600000|2024-11-29 12:50:00|5907.8|5904.8|5908|5905|5908.5|5906.1|5907|5904|198
1732884900000|2024-11-29 12:55:00|5907.7|5904.7|5910.3|5908.5|5910.5|5908.7|5905.9|5904.1|237
1732885200000|2024-11-29 13:00:00|5910.4|5908.6|5911.9|5910.1|5912.9|5911.1|5909.4|5907.6|241
1732885500000|2024-11-29 13:05:00|5912.5|5909.5|5910.1|5908.3|5912.9|5910.4|5909.2|5907.4|204
1732885800000|2024-11-29 13:10:00|5910|5908.2|5910.2|5908.4|5910.5|5908.7|5908.9|5907.1|173
1732886100000|2024-11-29 13:15:00|5910.3|5908.5|5912.9|5909.9|5913|5910|5909.4|5907.6|189
1732886400000|2024-11-29 13:20:00|5912.8|5909.8|5914.5|5912.7|5914.5|5912.7|5912.4|5909.7|189
1732886700000|2024-11-29 13:25:00|5914.6|5912.8|5912.8|5911|5915.1|5913.3|5912.6|5910.8|109
1732887000000|2024-11-29 13:30:00|5912.7|5910.9|5914.3|5912.5|5914.5|5912.7|5912|5910.2|198
1732887300000|2024-11-29 13:35:00|5914.2|5912.4|5914|5912.2|5916.2|5914.2|5913.6|5911.5|210
1732887600000|2024-11-29 13:40:00|5913.9|5912.1|5911.8|5910|5914|5912.2|5911.5|5909.7|219
1732887900000|2024-11-29 13:45:00|5911.9|5910.1|5913.5|5911.7|5913.9|5912.1|5911.9|5910.1|162
1732888200000|2024-11-29 13:50:00|5913.3|5911.5|5912.8|5911|5913.5|5911.7|5911.7|5909.9|137
1732888500000|2024-11-29 13:55:00|5912.7|5910.9|5917.4|5915.6|5917.4|5915.6|5911.8|5910|184
1732888800000|2024-11-29 14:00:00|5917.5|5915.7|5918|5916.2|5919.3|5917.5|5916.3|5914.5|267
1732889100000|2024-11-29 14:05:00|5918.1|5916.3|5915.8|5914|5919.4|5917.6|5914.5|5912.7|161
1732889400000|2024-11-29 14:10:00|5915.6|5913.8|5909.5|5907.7|5916.1|5914.3|5908.9|5907.1|167
1732889700000|2024-11-29 14:15:00|5909.6|5907.8|5909.6|5906.6|5911|5909.2|5908.9|5906.6|115
1732890000000|2024-11-29 14:20:00|5909.7|5906.7|5912.6|5910.8|5912.8|5911|5909.5|5906.5|143
1732890300000|2024-11-29 14:25:00|5912.7|5910.9|5913.1|5911.3|5913.1|5911.3|5909.9|5908.1|164
1732890600000|2024-11-29 14:30:00|5913.3|5911.5|5916|5914.2|5916.5|5914.7|5913.2|5911.4|328
1732890900000|2024-11-29 14:35:00|5916.1|5914.3|5917.5|5915.7|5918|5916.2|5914.9|5913.1|176
1732891200000|2024-11-29 14:40:00|5917.4|5915.6|5922.1|5919.1|5922.1|5919.1|5917.4|5915.6|247
1732891500000|2024-11-29 14:45:00|5922|5919|5917.9|5916.1|5922.5|5919.7|5917.4|5915.6|213
1732891800000|2024-11-29 14:50:00|5917.6|5915.8|5918.8|5917|5921|5919.2|5917.6|5915.8|249
1732892100000|2024-11-29 14:55:00|5918.9|5917.1|5924.6|5922.8|5924.9|5923.1|5918.9|5917.1|289
1732892400000|2024-11-29 15:00:00|5924.2|5922.4|5918.8|5917|5924.8|5923|5918.6|5916.8|367
1732892700000|2024-11-29 15:05:00|5918.7|5916.9|5922|5920.2|5922.7|5920.9|5918.6|5916.8|276
1732893000000|2024-11-29 15:10:00|5922.3|5920.5|5921.7|5919.9|5924.1|5922.3|5921.6|5919.8|228
1732893300000|2024-11-29 15:15:00|5921.6|5919.8|5923.3|5921.5|5923.5|5921.7|5919.6|5917.7|243
1732893600000|2024-11-29 15:20:00|5923.4|5921.6|5921.3|5919.5|5923.7|5921.9|5920.3|5918.5|230
1732893900000|2024-11-29 15:25:00|5921.4|5919.6|5916.7|5914.9|5921.4|5919.6|5916.3|5914.5|217
1732894200000|2024-11-29 15:30:00|5915.8|5914|5920.9|5919.1|5921|5919.2|5915.7|5913.9|325
1732894500000|2024-11-29 15:35:00|5921|5919.2|5922.4|5920.6|5923.3|5921.5|5920.4|5918.3|286
1732894800000|2024-11-29 15:40:00|5922.3|5920.5|5925.6|5923.8|5926.1|5924.3|5921.7|5919.9|319
1732895100000|2024-11-29 15:45:00|5925.4|5923.6|5922.7|5920.9|5928.6|5926.4|5922|5919.9|385
1732895400000|2024-11-29 15:50:00|5922.8|5921|5921.5|5918.5|5924.3|5921.6|5920|5917.7|426
1732895700000|2024-11-29 15:55:00|5921.3|5918.3|5916.6|5914.8|5921.3|5918.6|5913.6|5911.3|563
1732896000000|2024-11-29 16:00:00|5917.1|5914.1|5914.3|5912.5|5917.8|5915.6|5912.7|5910.5|446
1732896300000|2024-11-29 16:05:00|5914.2|5912.4|5913.1|5910.1|5916.1|5913.1|5911.5|5908.7|336
1732896600000|2024-11-29 16:10:00|5913.3|5910.3|5915|5912|5915.5|5913.1|5912.4|5909.8|269
1732896900000|2024-11-29 16:15:00|5914.9|5911.9|5915.4|5913.6|5916.5|5914.6|5912.7|5910.4|282
1732897200000|2024-11-29 16:20:00|5915.6|5913.8|5913.6|5910.6|5916.6|5914|5912.2|5910.4|295
1732897500000|2024-11-29 16:25:00|5913.8|5910.8|5913.1|5911.3|5915.6|5913|5912.6|5910.7|255
1732897800000|2024-11-29 16:30:00|5913|5911.2|5911.4|5908.4|5914.5|5911.9|5909.1|5906.6|293
1732898100000|2024-11-29 16:35:00|5911.3|5908.3|5910.3|5907.3|5911.5|5908.5|5910|5907|187
1732898400000|2024-11-29 16:40:00|5910.1|5907.1|5909.9|5906.9|5912|5909|5909.6|5906.6|118
1732898700000|2024-11-29 16:45:00|5910|5907|5911.4|5908.4|5911.8|5909.1|5908.9|5905.9|170
1732899000000|2024-11-29 16:50:00|5911.3|5908.3|5911|5908|5911.5|5908.6|5909.3|5906.5|157
1732899300000|2024-11-29 16:55:00|5911.1|5908.1|5911.7|5909.9|5912.7|5910.3|5910.9|5907.9|155
1732899600000|2024-11-29 17:00:00|5911.6|5909.8|5914.8|5911.8|5915.2|5912.5|5911.6|5909.8|249
1732899900000|2024-11-29 17:05:00|5914.9|5911.9|5914.8|5911.8|5916.4|5914|5913.4|5911|345
1732900200000|2024-11-29 17:10:00|5915|5912|5911.5|5909.7|5915.2|5912.6|5911.2|5909.1|223
1732900500000|2024-11-29 17:15:00|5911.4|5909.6|5913.9|5910.9|5914.5|5912.4|5911.3|5909.4|212
1732900800000|2024-11-29 17:20:00|5913.8|5910.8|5913.3|5910.3|5915|5912.3|5912|5909.9|242
1732901100000|2024-11-29 17:25:00|5913.4|5910.4|5915|5912|5915.3|5912.6|5912.7|5909.9|188
1732901400000|2024-11-29 17:30:00|5915.1|5912.1|5916.1|5913.1|5916.5|5913.5|5914.1|5911.1|125
1732901700000|2024-11-29 17:35:00|5916.2|5913.2|5918.2|5915.2|5918.2|5915.7|5916|5913|129
1732902000000|2024-11-29 17:40:00|5918.3|5915.3|5920.1|5917.1|5920.5|5917.5|5918.2|5915.2|162
1732902300000|2024-11-29 17:45:00|5920.2|5917.2|5921.7|5918.7|5922.3|5919.3|5919.5|5916.6|127
1732902600000|2024-11-29 17:50:00|5921.8|5918.8|5922.5|5920.7|5923.8|5921.1|5920|5918|183
1732902900000|2024-11-29 17:55:00|5922.6|5920.8|5923.9|5920.9|5924.1|5921.4|5920.4|5918.6|227
1732903200000|2024-11-29 18:00:00|5924|5921|5927.2|5924.2|5927.6|5924.9|5923.2|5920.7|209
1732903500000|2024-11-29 18:05:00|5927.3|5924.3|5925.6|5922.6|5927.7|5924.7|5923.8|5921.3|179
1732903800000|2024-11-29 18:10:00|5925.5|5922.5|5924.6|5921.6|5925.8|5923.3|5923.4|5921|153
1732904100000|2024-11-29 18:15:00|5924.7|5921.7|5925|5922|5926.6|5924.1|5924.6|5921.6|192
1732904400000|2024-11-29 18:20:00|5925.1|5922.1|5923.1|5920.1|5925.2|5922.2|5922.4|5920|300
1732904700000|2024-11-29 18:25:00|5923.2|5920.2|5923.9|5920.9|5923.9|5920.9|5922.8|5919.8|202
1732905000000|2024-11-29 18:30:00|5924|5921|5924|5921|5925.5|5923.1|5923.4|5920.7|112
1732905300000|2024-11-29 18:35:00|5923.9|5920.9|5923.8|5920.8|5924.2|5921.2|5923.5|5920.5|189
1732905600000|2024-11-29 18:40:00|5923.9|5920.9|5924.2|5921.2|5924.5|5921.5|5923.7|5920.7|148
1732905900000|2024-11-29 18:45:00|5924.1|5921.1|5923.3|5920.3|5924.1|5921.1|5922.5|5919.5|150
1732906200000|2024-11-29 18:50:00|5923.4|5920.4|5924.1|5921.1|5924.1|5921.1|5923.1|5920.1|61
1732906500000|2024-11-29 18:55:00|5923.9|5920.9|5923.8|5920.8|5924.1|5921.2|5922.9|5920.4|59
1732906800000|2024-11-29 19:00:00|5924|5921|5924.4|5921.4|5924.8|5922|5923.2|5920.7|61
1732907100000|2024-11-29 19:05:00|5924.5|5921.5|5924.5|5921.5|5924.7|5922.1|5923.9|5921.4|36
1732907400000|2024-11-29 19:10:00|5924.6|5921.6|5926.2|5923.2|5926.6|5923.6|5924.4|5921.5|60
1732907700000|2024-11-29 19:15:00|5926.3|5923.3|5927.8|5924.8|5927.9|5924.9|5925.7|5922.7|103
1732908000000|2024-11-29 19:20:00|5927.9|5924.9|5926.6|5923.6|5927.9|5924.9|5926.5|5923.5|89
1732908300000|2024-11-29 19:25:00|5926.7|5923.7|5926.4|5923.4|5927.3|5924.7|5926.1|5923.3|110
1732908600000|2024-11-29 19:30:00|5926.5|5923.5|5928.1|5925.1|5928.3|5925.3|5925.7|5923.2|58
1732908900000|2024-11-29 19:35:00|5928|5925|5929|5926|5929.1|5926.1|5928|5925|54
1732909200000|2024-11-29 19:40:00|5928.9|5925.9|5926.6|5923.6|5929.1|5926.7|5926.5|5923.5|95
1732909500000|2024-11-29 19:45:00|5927.1|5924.1|5928.1|5925.1|5928.6|5925.6|5926.7|5924.1|143
1732909800000|2024-11-29 19:50:00|5928|5925|5928.9|5925.9|5929|5926|5928|5925|89
1732910100000|2024-11-29 19:55:00|5928.8|5925.8|5929.3|5926.3|5929.6|5926.6|5928.7|5925.7|140
1732910400000|2024-11-29 20:00:00|5929.2|5926.2|5928.2|5925.2|5929.3|5926.3|5928|5925|110
1732910700000|2024-11-29 20:05:00|5928.1|5925.1|5928.5|5925.5|5928.8|5925.8|5928.1|5925.1|50
1732911000000|2024-11-29 20:10:00|5928.4|5925.4|5928.6|5925.6|5929|5926.4|5928.2|5925.4|71
1732911300000|2024-11-29 20:15:00|5928.8|5925.8|5927.8|5926|5928.8|5926|5927.8|5925.1|47
1732911600000|2024-11-29 20:20:00|5928.4|5925.4|5928.9|5925.9|5929|5926.1|5927.8|5925.4|30
1732911900000|2024-11-29 20:25:00|5928.3|5926.5|5928.9|5925.9|5929|5926.5|5928.3|5925.7|22
1732912200000|2024-11-29 20:30:00|5928.8|5925.8|5929.4|5926.4|5929.5|5926.5|5928.7|5925.7|40
1732912500000|2024-11-29 20:35:00|5929.5|5926.5|5929.4|5926.4|5929.5|5926.5|5929.3|5926.3|14
1732912800000|2024-11-29 20:40:00|5929.3|5926.3|5929.9|5926.9|5930|5927.5|5929.3|5926.3|32
1732913100000|2024-11-29 20:45:00|5930|5927|5929.8|5926.8|5930|5927.5|5929.3|5926.8|25
1732913400000|2024-11-29 20:50:00|5929.9|5926.9|5929.3|5926.3|5929.9|5926.9|5929.1|5926.1|48
1732913700000|2024-11-29 20:55:00|5929.4|5926.4|5928.7|5925.7|5929.5|5926.9|5928.6|5925.6|72
1732914000000|2024-11-29 21:00:00|5928.5|5925.5|5927.2|5924.2|5928.8|5925.8|5925.7|5922.7|244
1732914300000|2024-11-29 21:05:00|5927.3|5924.3|5927.2|5924.2|5927.4|5924.4|5927|5924|154
1732914600000|2024-11-29 21:10:00|5927.3|5924.3|5927.2|5924.2|5927.4|5924.4|5927|5924|180
1732914900000|2024-11-29 21:15:00|5927.1|5924.1|5927.2|5924.2|5927.5|5924.5|5926.8|5923.8|169
1732915200000|2024-11-29 21:20:00|5927.3|5924.3|5927.1|5924.1|5927.4|5924.4|5926.8|5923.8|119
1732915500000|2024-11-29 21:25:00|5927|5924|5927.3|5924.3|5927.6|5924.6|5927|5924|46
1732915800000|2024-11-29 21:30:00|5928.3|5925.3|5928.2|5925.2|5928.3|5925.3|5928|5925|64
1732916100000|2024-11-29 21:35:00|5928.1|5925.1|5926.8|5923.8|5928.2|5925.2|5926.7|5923.7|93
1732916400000|2024-11-29 21:40:00|5927|5923.5|5927.3|5923.3|5927.3|5923.9|5926.6|5923|106
1732916700000|2024-11-29 21:45:00|5927|5923.4|5926.9|5922.9|5927.4|5923.9|5926.5|5922.5|61
1732917000000|2024-11-29 21:50:00|5926.8|5922.8|5925.6|5921.6|5926.9|5922.9|5925.2|5921.2|128
1732917300000|2024-11-29 21:55:00|5926.4|5920.6|5927.3|5921.5|5928.7|5922.9|5922.5|5916.7|274
1733086800000|2024-12-01 21:00:00|5926|5916|5926.1|5916.1|5926.1|5916.1|5925.9|5916|4
1733087100000|2024-12-01 21:05:00|5926|5916|5926|5916|5926.1|5916.1|5926|5916|5
1733087700000|2024-12-01 21:15:00|5924|5914|5923.5|5913.5|5924|5914|5920.4|5910.4|18
1733088000000|2024-12-01 21:20:00|5921.7|5911.7|5923.3|5913.3|5923.5|5913.5|5921.7|5911.7|14
1733088300000|2024-12-01 21:25:00|5922.6|5912.6|5913.8|5903.8|5922.6|5912.6|5912|5902|42
1733088600000|2024-12-01 21:30:00|5913.6|5903.6|5913.3|5903.3|5913.6|5903.6|5913.3|5903.3|2
1733088900000|2024-12-01 21:35:00|5913.1|5903.1|5912.8|5902.8|5913.1|5903.1|5912.3|5902.3|8
1733089200000|2024-12-01 21:40:00|5912.9|5902.9|5916.5|5906.5|5920|5910|5912.9|5902.9|26
1733089500000|2024-12-01 21:45:00|5916|5906|5916|5906|5916.4|5906.4|5916|5906|3
1733089800000|2024-12-01 21:50:00|5914.8|5904.8|5914|5904|5916.8|5906.8|5913.1|5903.8|14
1733090100000|2024-12-01 21:55:00|5914.9|5903.1|5917.4|5905.6|5917.4|5905.6|5914.9|5903.1|16
1733090400000|2024-12-01 22:00:00|5914.9|5909.1|5917.7|5905.9|5917.7|5909.1|5914.9|5905.7|10
1733090700000|2024-12-01 22:05:00|5917.8|5906|5914.8|5909|5918.4|5910.3|5914.8|5906|30
1733091000000|2024-12-01 22:10:00|5914.9|5909.1|5915|5909.2|5915.6|5909.8|5914.8|5909|21
1733091300000|2024-12-01 22:15:00|5914.8|5909|5916.3|5910.5|5916.9|5911.1|5914.8|5909|40
1733091600000|2024-12-01 22:20:00|5916.4|5910.6|5916.4|5910.6|5916.8|5911|5916.1|5910.3|33
1733091900000|2024-12-01 22:25:00|5916.3|5910.5|5916.3|5910.5|5916.4|5910.6|5916.2|5910.4|17
1733092200000|2024-12-01 22:30:00|5916.4|5910.6|5916.5|5910.7|5916.7|5910.9|5916.3|5910.5|24
1733092500000|2024-12-01 22:35:00|5916.6|5910.8|5918|5912.2|5920.1|5914.3|5916.5|5910.7|179
1733092800000|2024-12-01 22:40:00|5917.9|5912.1|5916.5|5910.7|5917.9|5912.1|5916.4|5910.6|120
1733093100000|2024-12-01 22:45:00|5916.6|5910.8|5916.9|5911.1|5917|5911.2|5916.5|5910.7|47
1733093400000|2024-12-01 22:50:00|5917|5911.2|5915.2|5909.4|5917|5911.2|5914.7|5908.9|35
1733093700000|2024-12-01 22:55:00|5915.3|5909.5|5916.1|5910.3|5916.1|5910.3|5914.1|5908.3|27
1733094000000|2024-12-01 23:00:00|5915.9|5910.1|5909.7|5904.9|5916.5|5910.7|5908.8|5904|202
1733094300000|2024-12-01 23:05:00|5908.8|5905.8|5908.7|5905.7|5911.4|5908.4|5908.7|5905.7|96
1733094600000|2024-12-01 23:10:00|5908.1|5905.1|5909.2|5906.2|5909.3|5906.3|5906.6|5903.6|192
1733094900000|2024-12-01 23:15:00|5909.3|5906.3|5910.1|5907.1|5910.7|5907.7|5908.8|5905.8|115
1733095200000|2024-12-01 23:20:00|5910|5907|5907.5|5904.5|5910|5907|5907.5|5904.5|97
1733095500000|2024-12-01 23:25:00|5907.6|5904.6|5905.7|5902.7|5908.6|5905.6|5905.5|5902.5|137
1733095800000|2024-12-01 23:30:00|5905.8|5902.8|5902.7|5899.7|5906.1|5903.1|5901.2|5898.2|166
1733096100000|2024-12-01 23:35:00|5902.8|5899.8|5907.2|5904.2|5907.2|5904.2|5902.2|5899.7|58
1733096400000|2024-12-01 23:40:00|5906.8|5903.8|5907|5904|5907.6|5904.6|5905.2|5902.2|58
1733096700000|2024-12-01 23:45:00|5906.9|5903.9|5908.8|5905.8|5909|5906|5906.3|5903.3|85
1733097000000|2024-12-01 23:50:00|5908.9|5905.9|5907|5904|5909.2|5906.2|5907|5904|88
1733097300000|2024-12-01 23:55:00|5906.8|5903.8|5907.6|5904.6|5908.3|5905.3|5906|5903|89
1733097600000|2024-12-02 00:00:00|5907.5|5904.5|5902.1|5899.1|5907.7|5904.7|5901.6|5898.6|193
1733097900000|2024-12-02 00:05:00|5902|5899|5901.6|5899.8|5903.2|5900.5|5900.6|5898.4|198
1733098200000|2024-12-02 00:10:00|5902.3|5899.3|5904|5901|5905.2|5902.5|5901.8|5898.8|212
1733098500000|2024-12-02 00:15:00|5904.1|5901.1|5906.6|5904.8|5907.3|5905.3|5903.9|5901|220
1733098800000|2024-12-02 00:20:00|5906.5|5904.7|5906.5|5904.7|5908|5905.8|5905.7|5903.8|195
1733099100000|2024-12-02 00:25:00|5906.4|5904.6|5906.1|5902.1|5907.2|5904.8|5905.4|5901.4|171
1733099400000|2024-12-02 00:30:00|5905.4|5901.4|5904.5|5901.5|5906.5|5903.5|5903.4|5900.4|157
1733099700000|2024-12-02 00:35:00|5904.6|5901.6|5901.1|5899.3|5904.6|5901.9|5901|5898.9|172
1733100000000|2024-12-02 00:40:00|5901.3|5899.5|5899.1|5897.3|5902.7|5899.7|5897.9|5894.9|168
1733100300000|2024-12-02 00:45:00|5899.7|5896.7|5901.7|5898.7|5901.7|5898.9|5898.6|5896|190
1733100600000|2024-12-02 00:50:00|5901.1|5899.3|5901.6|5898.6|5904.4|5902.2|5900.1|5897.7|236
1733100900000|2024-12-02 00:55:00|5901.7|5898.7|5900.3|5898.5|5902.7|5899.9|5900|5897.8|207
1733101200000|2024-12-02 01:00:00|5900.1|5898.3|5899.7|5896.7|5902.7|5900.8|5898.2|5896.3|421
1733101500000|2024-12-02 01:05:00|5899.8|5896.8|5898.7|5895.7|5900.8|5897.8|5897.4|5895|336
1733101800000|2024-12-02 01:10:00|5898.6|5895.6|5897.7|5895.9|5900.2|5897.2|5897.5|5895.6|248
1733102100000|2024-12-02 01:15:00|5897.5|5895.7|5896.5|5894.7|5899.6|5897.3|5896|5893.7|345
1733102400000|2024-12-02 01:20:00|5896.6|5894.8|5898|5896.2|5898.8|5897|5896.5|5894.7|328
1733102700000|2024-12-02 01:25:00|5898.1|5896.3|5897.7|5895.9|5899|5897.2|5897.4|5895.1|237
1733103000000|2024-12-02 01:30:00|5897.6|5895.8|5901|5898|5901.2|5898.8|5897.4|5895.6|267
1733103300000|2024-12-02 01:35:00|5901.1|5898.1|5902.1|5900.3|5903.3|5901|5900.5|5898|264
1733103600000|2024-12-02 01:40:00|5902.2|5900.4|5904.4|5901.4|5904.5|5902.1|5901.7|5899.9|215
1733103900000|2024-12-02 01:45:00|5904.7|5901.7|5901.7|5899.9|5906.2|5903.4|5901.7|5899.9|165
1733104200000|2024-12-02 01:50:00|5901.8|5900|5901.7|5899.9|5902.5|5900.7|5901|5899.2|192
1733104500000|2024-12-02 01:55:00|5901.4|5899.6|5901.2|5899.4|5903|5901.2|5900.9|5899.1|286
1733104800000|2024-12-02 02:00:00|5900.8|5899|5900.2|5898.4|5902.2|5900.1|5900|5897.9|231
1733105100000|2024-12-02 02:05:00|5900.1|5898.3|5897.3|5895.5|5900.6|5898.8|5897.1|5895.3|220
1733105400000|2024-12-02 02:10:00|5897.4|5895.6|5893.7|5891.9|5897.4|5895.6|5893.7|5891.3|186
1733105700000|2024-12-02 02:15:00|5893.6|5891.8|5893.9|5892.1|5894.2|5892.4|5891.1|5889.1|317
1733106000000|2024-12-02 02:20:00|5893.8|5892|5895.6|5893.8|5896.9|5894.9|5893.6|5891.8|266
1733106300000|2024-12-02 02:25:00|5895.7|5893.9|5898.2|5896.4|5898.5|5896.7|5894.5|5892.3|217
1733106600000|2024-12-02 02:30:00|5898.3|5896.5|5899.6|5897.8|5901.2|5898.9|5898.3|5895.8|252
1733106900000|2024-12-02 02:35:00|5899.7|5897.9|5897.5|5894.5|5899.9|5898.1|5896.9|5894.2|208
1733107200000|2024-12-02 02:40:00|5897.4|5894.4|5898.7|5895.7|5899|5896|5896.8|5893.8|191
1733107500000|2024-12-02 02:45:00|5898.8|5895.8|5897.3|5894.3|5899|5896.7|5896.8|5894.1|254
1733107800000|2024-12-02 02:50:00|5897.2|5894.2|5896.9|5895.1|5897.7|5895.8|5896.2|5893.8|201
1733108100000|2024-12-02 02:55:00|5896.8|5895|5896.1|5894.3|5898.9|5896.6|5896.1|5893.4|234
1733108400000|2024-12-02 03:00:00|5896.8|5893.8|5894.9|5893.1|5897|5894|5893.8|5891.2|215
1733108700000|2024-12-02 03:05:00|5894.8|5893|5896.3|5894.5|5896.5|5894.7|5893.9|5891|184
1733109000000|2024-12-02 03:10:00|5896.2|5894.4|5895|5893.2|5896.5|5894.7|5893.5|5891.7|203
1733109300000|2024-12-02 03:15:00|5895.1|5893.3|5895.4|5893.6|5896.5|5894.7|5895.1|5893.3|229
1733109600000|2024-12-02 03:20:00|5895.3|5893.5|5892.4|5890.6|5895.8|5894|5892.4|5890.6|251
1733109900000|2024-12-02 03:25:00|5892.3|5890.5|5894.5|5892.7|5894.6|5892.8|5892|5890.2|195
1733110200000|2024-12-02 03:30:00|5894.3|5892.5|5894.8|5893|5896.4|5894.6|5894.1|5892.3|148
1733110500000|2024-12-02 03:35:00|5894.7|5892.9|5895.5|5893.7|5896.3|5894.5|5894.5|5892.7|129
1733110800000|2024-12-02 03:40:00|5895.4|5893.6|5894.2|5892.4|5895.6|5893.8|5894|5892.2|108
1733111100000|2024-12-02 03:45:00|5894.1|5892.3|5896.4|5894.6|5896.6|5894.8|5894|5892.2|100
1733111400000|2024-12-02 03:50:00|5896.5|5894.7|5896.7|5894.9|5897.4|5895.6|5896|5894.2|143
1733111700000|2024-12-02 03:55:00|5896.8|5895|5896.5|5894.7|5897.5|5895.7|5895.4|5893.6|121
1733112000000|2024-12-02 04:00:00|5896.4|5894.6|5896.7|5894.9|5897.1|5895.2|5894.1|5892.3|138
1733112300000|2024-12-02 04:05:00|5896.8|5895|5896.9|5895.1|5898.7|5896.7|5896.6|5894.8|111
1733112600000|2024-12-02 04:10:00|5896.8|5895|5897.5|5895.7|5898|5896.2|5896.3|5894.5|136
1733112900000|2024-12-02 04:15:00|5897.4|5895.6|5895.9|5894.1|5897.6|5895.8|5895.9|5894.1|74
1733113200000|2024-12-02 04:20:00|5895.5|5893.7|5897.8|5896|5897.8|5896|5895.4|5893.6|118
1733113500000|2024-12-02 04:25:00|5897.9|5896.1|5898|5896.2|5899.8|5898|5897.5|5895.7|137
1733113800000|2024-12-02 04:30:00|5897.9|5896.1|5898|5896.2|5899|5897.2|5897.3|5895.5|140
1733114100000|2024-12-02 04:35:00|5897.9|5896.1|5895.9|5894.1|5898|5896.2|5895.8|5894|111
1733114400000|2024-12-02 04:40:00|5895.7|5893.9|5895.5|5893.7|5897.2|5895.4|5895.3|5893.5|121
1733114700000|2024-12-02 04:45:00|5895.4|5893.6|5894.8|5893|5895.9|5894.1|5894.5|5892.7|105
1733115000000|2024-12-02 04:50:00|5894.7|5892.9|5893.7|5891.9|5895.8|5894|5893.5|5891.1|140
1733115300000|2024-12-02 04:55:00|5893.6|5891.8|5896.2|5894.4|5897.1|5894.5|5893.4|5891.6|148
1733115600000|2024-12-02 05:00:00|5896.8|5893.8|5897|5895.2|5898|5896.1|5895.5|5893.7|159
1733115900000|2024-12-02 05:05:00|5896.8|5895|5895.8|5894|5897.9|5896.1|5894.8|5893|132
1733116200000|2024-12-02 05:10:00|5895.9|5894.1|5895.8|5894|5897.3|5894.9|5895.5|5893.3|176
1733116500000|2024-12-02 05:15:00|5896.3|5893.3|5893.4|5891.6|5896.3|5893.6|5893|5890.8|187
1733116800000|2024-12-02 05:20:00|5893.5|5891.7|5894.2|5892.4|5894.4|5892.6|5892.1|5890.3|154
1733117100000|2024-12-02 05:25:00|5894.1|5892.3|5897.6|5894.6|5897.9|5894.9|5893.6|5891.8|173
1733117400000|2024-12-02 05:30:00|5897.8|5894.8|5894.8|5891.8|5899|5896|5894|5891.5|253
1733117700000|2024-12-02 05:35:00|5894.9|5891.9|5897.4|5894.4|5897.4|5894.4|5894|5891|291
1733118000000|2024-12-02 05:40:00|5897.5|5894.5|5897.1|5895.3|5898.1|5895.9|5895.5|5893.1|181
1733118300000|2024-12-02 05:45:00|5897.7|5894.7|5897.2|5895.4|5898.1|5896.3|5896.3|5894.5|226
1733118600000|2024-12-02 05:50:00|5897.3|5895.5|5899.3|5897.5|5899.6|5897.8|5897.3|5895.5|236
1733118900000|2024-12-02 05:55:00|5899.2|5897.4|5896.6|5894.8|5899.4|5897.6|5896.4|5894.6|266
1733119200000|2024-12-02 06:00:00|5895.8|5894|5898.9|5897.1|5899.7|5897.7|5895.7|5893.9|217
1733119500000|2024-12-02 06:05:00|5899|5897.2|5900.3|5898.5|5900.8|5899|5898.7|5896.2|176
1733119800000|2024-12-02 06:10:00|5900.6|5898.8|5900.9|5899.1|5901.5|5899.7|5900.3|5898.5|161
1733120100000|2024-12-02 06:15:00|5900.8|5899|5899.2|5897.4|5901.5|5899.7|5899.1|5897.3|156
1733120400000|2024-12-02 06:20:00|5899.3|5897.5|5901|5899.2|5901|5899.2|5898.2|5896.4|197
1733120700000|2024-12-02 06:25:00|5900.9|5899.1|5900.3|5898.5|5902.8|5901|5900.2|5898.4|171
1733121000000|2024-12-02 06:30:00|5900.4|5898.6|5901.8|5898.8|5902.2|5899.2|5898|5896.2|254
1733121300000|2024-12-02 06:35:00|5901.7|5898.7|5906.2|5904.4|5906.8|5904.6|5901.1|5898.6|239
1733121600000|2024-12-02 06:40:00|5906.1|5904.3|5905.8|5904|5906.2|5904.4|5904.4|5902.6|174
1733121900000|2024-12-02 06:45:00|5905.9|5904.1|5906.1|5903.1|5907.7|5905.4|5904.3|5902.5|227
1733122200000|2024-12-02 06:50:00|5905.7|5903.9|5908.1|5906.3|5908.1|5906.3|5904.2|5902.4|193
1733122500000|2024-12-02 06:55:00|5908.2|5906.4|5907.3|5905.5|5909.7|5907.9|5907.2|5905.4|227
1733122800000|2024-12-02 07:00:00|5907.8|5906|5908.3|5905.3|5909.9|5908.1|5907.4|5905.2|241
1733123100000|2024-12-02 07:05:00|5908.1|5905.1|5906|5904.2|5908.3|5905.5|5904.3|5902.3|289
1733123400000|2024-12-02 07:10:00|5905.7|5903.9|5906.4|5903.4|5909.2|5906.8|5904.6|5902.8|291
1733123700000|2024-12-02 07:15:00|5906.3|5903.3|5904.7|5902.9|5906.3|5904.2|5903.1|5900.2|259
1733124000000|2024-12-02 07:20:00|5904.6|5902.8|5905.6|5903.8|5907.9|5905.5|5904.2|5902.3|270
1733124300000|2024-12-02 07:25:00|5905.7|5903.9|5906.2|5904.4|5907.2|5905.4|5905.3|5903.5|226
1733124600000|2024-12-02 07:30:00|5906.3|5904.5|5905.3|5903.5|5907.1|5905.3|5904.6|5902.8|224
1733124900000|2024-12-02 07:35:00|5905.4|5903.6|5906.2|5904.4|5906.7|5904.9|5904.3|5902.5|227
1733125200000|2024-12-02 07:40:00|5906.4|5904.6|5905.2|5903.4|5907.8|5906|5905.1|5903.3|201
1733125500000|2024-12-02 07:45:00|5905.1|5903.3|5906.6|5904.8|5907|5905.2|5904.8|5903|217
1733125800000|2024-12-02 07:50:00|5906.5|5904.7|5904.5|5902.7|5906.5|5904.7|5903.3|5901.5|258
1733126100000|2024-12-02 07:55:00|5904.4|5902.6|5902.5|5900.7|5904.4|5902.6|5902.4|5900.2|235
1733126400000|2024-12-02 08:00:00|5902.2|5900.4|5895.2|5893.4|5902.5|5900.7|5895.1|5892.9|351
1733126700000|2024-12-02 08:05:00|5895.4|5893.6|5900.4|5898.6|5900.5|5898.7|5895|5893.2|377
1733127000000|2024-12-02 08:10:00|5900.3|5898.5|5900|5898.2|5902.3|5900.5|5899.4|5897.6|273
1733127300000|2024-12-02 08:15:00|5899.6|5897.8|5899.8|5898|5900|5898.2|5896.1|5894.3|237
1733127600000|2024-12-02 08:20:00|5899.7|5897.9|5902.7|5900.9|5903|5901.2|5899|5897.2|292
1733127900000|2024-12-02 08:25:00|5902.6|5900.8|5901.6|5899.8|5903.6|5901.8|5901.4|5899.6|199
1733128200000|2024-12-02 08:30:00|5901.5|5899.7|5895.4|5893.6|5901.5|5899.7|5894.9|5893.1|285
1733128500000|2024-12-02 08:35:00|5895.5|5893.7|5896.4|5894.6|5897.3|5895.5|5895.4|5893.4|286
1733128800000|2024-12-02 08:40:00|5896.6|5894.8|5900.3|5898.5|5900.3|5898.5|5895.8|5894|236
1733129100000|2024-12-02 08:45:00|5900.6|5898.8|5902.8|5901|5903|5901.2|5898.8|5897|256
1733129400000|2024-12-02 08:50:00|5902.9|5901.1|5902.4|5900.6|5903.5|5901.7|5902.1|5900.3|227
1733129700000|2024-12-02 08:55:00|5902.2|5900.4|5902.4|5900.6|5904.1|5902.3|5901.9|5899.8|246
1733130000000|2024-12-02 09:00:00|5902.2|5900.4|5906.8|5905|5907.6|5905.8|5902.2|5900.4|272
1733130300000|2024-12-02 09:05:00|5906.7|5904.9|5907.3|5905.5|5908.1|5905.9|5906.2|5904.4|208
1733130600000|2024-12-02 09:10:00|5907.4|5905.6|5907.5|5905.7|5909.7|5907.5|5906.3|5904.5|270
1733130900000|2024-12-02 09:15:00|5907.1|5905.3|5908|5905|5908.4|5906.6|5905.2|5903.4|230
1733131200000|2024-12-02 09:20:00|5908.1|5905.1|5904.5|5902.7|5908.6|5906.4|5904|5902.1|208
1733131500000|2024-12-02 09:25:00|5904.4|5902.6|5905.9|5904.1|5906|5904.2|5904|5902.2|136
1733131800000|2024-12-02 09:30:00|5905.8|5904|5906.4|5904.6|5907.1|5905.3|5905.3|5903.5|170
1733132100000|2024-12-02 09:35:00|5906.3|5904.5|5907|5905.2|5907.8|5906|5905.9|5904.1|152
1733132400000|2024-12-02 09:40:00|5906.9|5905.1|5904.4|5902.6|5907|5905.2|5904.4|5902.6|141
1733132700000|2024-12-02 09:45:00|5904.3|5902.5|5902.9|5901.1|5904.4|5902.6|5902.4|5900.6|199
1733133000000|2024-12-02 09:50:00|5903|5901.2|5904.8|5903|5905.3|5903.5|5902.6|5900.8|202
1733133300000|2024-12-02 09:55:00|5904.7|5902.9|5905.4|5903.6|5906.6|5904.7|5904.3|5902.5|135
1733133600000|2024-12-02 10:00:00|5905.5|5903.7|5904.6|5902.8|5906.1|5904.3|5903.1|5901.3|227
1733133900000|2024-12-02 10:05:00|5904.7|5902.9|5907.4|5905.6|5908|5906.2|5904|5902.2|251
1733134200000|2024-12-02 10:10:00|5907.5|5905.7|5908.2|5905.2|5908.8|5906.8|5906.4|5904.3|242
1733134500000|2024-12-02 10:15:00|5908|5905|5908.9|5905.9|5908.9|5906.7|5906.4|5904.5|252
1733134800000|2024-12-02 10:20:00|5909|5906|5908.8|5907|5912.9|5910.4|5908.5|5906|203
1733135100000|2024-12-02 10:25:00|5908.7|5906.9|5908.1|5906.3|5909.5|5907.7|5907.5|5905.7|168
1733135400000|2024-12-02 10:30:00|5908.2|5906.4|5904.6|5902.8|5908.2|5906.4|5904.1|5902.3|173
1733135700000|2024-12-02 10:35:00|5904.2|5902.4|5904|5902.2|5905.2|5903.4|5903.7|5901.9|126
1733136000000|2024-12-02 10:40:00|5904.1|5902.3|5905.5|5903.7|5906.6|5904.8|5903.9|5902.1|132
1733136300000|2024-12-02 10:45:00|5905.4|5903.6|5907.3|5905.5|5908.6|5906.8|5905.4|5903.6|188
1733136600000|2024-12-02 10:50:00|5907.4|5905.6|5908.1|5906.3|5908.4|5906.6|5906.3|5904.5|169
1733136900000|2024-12-02 10:55:00|5908|5906.2|5908.4|5906.6|5909.6|5907.8|5907.8|5906|151
1733137200000|2024-12-02 11:00:00|5908.5|5906.7|5908.2|5906.4|5909|5907.2|5907.8|5906|146
1733137500000|2024-12-02 11:05:00|5908.1|5906.3|5907.8|5906|5908.6|5906.8|5907.5|5905.7|128
1733137800000|2024-12-02 11:10:00|5907.7|5905.9|5908.6|5906.8|5909.1|5907.3|5907.3|5905.5|142
1733138100000|2024-12-02 11:15:00|5908.4|5906.6|5908.6|5906.8|5909|5907.2|5907.3|5905.5|136
1733138400000|2024-12-02 11:20:00|5908.7|5906.9|5908.4|5906.6|5910.2|5908.4|5907.6|5905.8|114
1733138700000|2024-12-02 11:25:00|5908.5|5906.7|5908.6|5906.8|5909.2|5907.4|5907.4|5905.6|146
1733139000000|2024-12-02 11:30:00|5908.5|5906.7|5908.9|5907.1|5909.4|5907.6|5907.9|5906.1|145
1733139300000|2024-12-02 11:35:00|5909|5907.2|5909|5907.2|5909.3|5907.5|5907.8|5906|151
1733139600000|2024-12-02 11:40:00|5909.2|5907.4|5908.7|5905.7|5909.4|5907.6|5907.7|5905.6|162
1733139900000|2024-12-02 11:45:00|5908.6|5905.6|5906.1|5904.3|5908.8|5906|5905.9|5903.6|148
1733140200000|2024-12-02 11:50:00|5906|5904.2|5905|5903.2|5906.1|5904.3|5903.9|5902.1|167
1733140500000|2024-12-02 11:55:00|5905.1|5903.3|5905|5903.2|5905.2|5903.4|5903.8|5902|160
1733140800000|2024-12-02 12:00:00|5905.1|5903.3|5901.8|5900|5906.4|5904.6|5901.2|5899.4|238
1733141100000|2024-12-02 12:05:00|5901.7|5899.9|5904.6|5902.8|5904.6|5902.8|5901.3|5899.5|182
1733141400000|2024-12-02 12:10:00|5904.5|5902.7|5905.1|5903.3|5908.1|5905.7|5903.3|5901.5|316
1733141700000|2024-12-02 12:15:00|5905|5903.2|5903.3|5901.5|5905.6|5903.8|5902.6|5900.8|223
1733142000000|2024-12-02 12:20:00|5903.4|5901.6|5902.4|5900.6|5904.7|5902.9|5902.2|5900.4|229
1733142300000|2024-12-02 12:25:00|5902.3|5900.5|5901|5899.2|5902.5|5900.7|5900.7|5898.9|197
1733142600000|2024-12-02 12:30:00|5901.1|5899.3|5903.2|5901.4|5903.3|5901.5|5900.7|5898.9|237
1733142900000|2024-12-02 12:35:00|5903.1|5901.3|5899.8|5898|5903.8|5902|5899.5|5897.7|189
1733143200000|2024-12-02 12:40:00|5899.7|5897.9|5899.7|5896.7|5900.5|5898.3|5898.8|5895.9|182
1733143500000|2024-12-02 12:45:00|5899.6|5896.6|5894.1|5892.3|5899.7|5897.5|5894.1|5892.3|141
1733143800000|2024-12-02 12:50:00|5894.2|5892.4|5887|5885.2|5894.2|5892.4|5886.5|5884.7|212
1733144100000|2024-12-02 12:55:00|5886.8|5885|5889.1|5887.3|5889.7|5887.3|5885.2|5882.8|249
1733144400000|2024-12-02 13:00:00|5889|5887.2|5889.1|5887.3|5890.4|5888.1|5886.4|5884.6|252
1733144700000|2024-12-02 13:05:00|5889.2|5887.4|5889.6|5887.8|5890.7|5888.3|5888.9|5886.2|218
1733145000000|2024-12-02 13:10:00|5889.4|5887.6|5888.4|5886.6|5889.4|5887.6|5887.6|5885.8|187
1733145300000|2024-12-02 13:15:00|5888.3|5886.5|5887.2|5885.4|5888.9|5887.1|5886.8|5885|200
1733145600000|2024-12-02 13:20:00|5887.1|5885.3|5886.4|5884.6|5888.4|5886|5885.3|5882.8|205
1733145900000|2024-12-02 13:25:00|5886.5|5884.7|5884.6|5882.8|5887.4|5885.6|5883.8|5882|223
1733146200000|2024-12-02 13:30:00|5884.5|5882.7|5882.6|5880.8|5884.5|5882.7|5881.3|5878.9|250
1733146500000|2024-12-02 13:35:00|5882.5|5880.7|5879.5|5877.7|5882.8|5880.8|5879.3|5877.5|246
1733146800000|2024-12-02 13:40:00|5879.4|5877.6|5879.7|5877.9|5880.6|5878.8|5878.1|5876.3|318
1733147100000|2024-12-02 13:45:00|5879.4|5877.6|5880.8|5879|5881.3|5879.5|5877.8|5876|356
1733147400000|2024-12-02 13:50:00|5880.9|5879.1|5881.9|5880.1|5882.6|5880.3|5879.3|5877.5|357
1733147700000|2024-12-02 13:55:00|5882|5880.2|5882.4|5879.4|5882.9|5880.6|5880.7|5878.1|390
1733148000000|2024-12-02 14:00:00|5882.8|5879.8|5883.1|5881.3|5884.9|5883.1|5882|5879.6|311
1733148300000|2024-12-02 14:05:00|5883|5881.2|5882.2|5880.4|5883.4|5881.6|5881|5879.2|226
1733148600000|2024-12-02 14:10:00|5882.3|5880.5|5885|5883.2|5885.1|5883.3|5880.6|5878.8|297
1733148900000|2024-12-02 14:15:00|5885.1|5883.3|5883.3|5881.5|5885.1|5883.3|5882.5|5880.7|257
1733149200000|2024-12-02 14:20:00|5883.4|5881.6|5880.6|5878.8|5883.6|5881.8|5880.6|5878.8|209
1733149500000|2024-12-02 14:25:00|5880.4|5878.6|5879.5|5877.7|5881|5879.2|5878.3|5876.5|286
1733149800000|2024-12-02 14:30:00|5879.3|5877.5|5879.4|5877.6|5880.5|5878.7|5877.2|5875|388
1733150100000|2024-12-02 14:35:00|5879.3|5877.5|5877.2|5874.2|5879.3|5877.5|5876.4|5874.1|318
1733150400000|2024-12-02 14:40:00|5877.1|5874.1|5874.2|5871.2|5877.6|5874.8|5873.5|5871.1|292
1733150700000|2024-12-02 14:45:00|5874|5871|5871|5869.2|5874.5|5871.5|5870.2|5867.5|350
1733151000000|2024-12-02 14:50:00|5871.1|5869.3|5869.6|5867.8|5872.7|5870.9|5869.1|5867.3|344
1733151300000|2024-12-02 14:55:00|5869.8|5868|5871.6|5867.6|5871.6|5868.2|5867.2|5865.3|305
1733151600000|2024-12-02 15:00:00|5870.8|5866.8|5866|5864.2|5874.1|5871.1|5864.9|5863.1|571
1733151900000|2024-12-02 15:05:00|5866.1|5864.3|5868.6|5866.8|5872.8|5871|5866.1|5864.3|461
1733152200000|2024-12-02 15:10:00|5868.7|5866.9|5867.8|5866|5871.8|5869.5|5867.1|5865.3|372
1733152500000|2024-12-02 15:15:00|5867.7|5865.9|5871|5868|5871|5868|5866.9|5865.1|415
1733152800000|2024-12-02 15:20:00|5870.9|5867.9|5872.5|5869.5|5874|5872.2|5870.3|5867.3|365
1733153100000|2024-12-02 15:25:00|5872.6|5869.6|5869.3|5866.3|5873.9|5870.9|5869.3|5866.3|378
1733153400000|2024-12-02 15:30:00|5868.6|5866.8|5870.3|5867.3|5871.9|5869.5|5867.4|5865.6|419
1733153700000|2024-12-02 15:35:00|5870.2|5867.2|5867.7|5865.9|5872.2|5869.5|5867.6|5865.6|360
1733154000000|2024-12-02 15:40:00|5867.6|5865.8|5871.4|5869.6|5871.6|5869.8|5867.6|5865.8|323
1733154300000|2024-12-02 15:45:00|5871.5|5869.7|5871.3|5869.5|5871.5|5869.7|5867.8|5865.4|350
1733154600000|2024-12-02 15:50:00|5871.2|5869.4|5870|5868.2|5871.8|5870|5869.2|5867.4|297
1733154900000|2024-12-02 15:55:00|5870.1|5868.3|5870|5868.2|5872.2|5870.4|5869.6|5867.3|383
1733155200000|2024-12-02 16:00:00|5870.2|5868.4|5866.4|5864.6|5870.4|5868.6|5866.2|5864.4|375
1733155500000|2024-12-02 16:05:00|5866.5|5864.7|5868.2|5866.4|5868.7|5866.9|5866|5864.2|322
1733155800000|2024-12-02 16:10:00|5868.1|5866.3|5872.1|5870.3|5872.5|5870.7|5868.1|5866.3|294
1733156100000|2024-12-02 16:15:00|5872.2|5870.4|5875.7|5873.9|5875.8|5874|5871.4|5869.6|348
1733156400000|2024-12-02 16:20:00|5875.9|5874.1|5881.8|5878.8|5882.6|5880.8|5875.9|5874.1|462
1733156700000|2024-12-02 16:25:00|5881.9|5878.9|5878.8|5877|5883.1|5880.1|5878.5|5875.8|421
1733157000000|2024-12-02 16:30:00|5878.6|5876.8|5876|5874.2|5879|5877|5874.3|5871.3|336
1733157300000|2024-12-02 16:35:00|5876.1|5874.3|5877.6|5874.6|5877.6|5875.1|5874.1|5871.1|327
1733157600000|2024-12-02 16:40:00|5877.5|5874.5|5875|5873.2|5878.4|5876.6|5875|5873.2|278
1733157900000|2024-12-02 16:45:00|5875.1|5873.3|5876.7|5874.9|5877.8|5876|5874.1|5872.3|186
1733158200000|2024-12-02 16:50:00|5877|5875.2|5876.2|5874.4|5879.2|5877|5876|5874.2|249
1733158500000|2024-12-02 16:55:00|5876.1|5874.3|5875.7|5873.9|5876.9|5875.1|5874.3|5872.5|272
1733158800000|2024-12-02 17:00:00|5875.8|5874|5873.9|5872.1|5877.5|5875.5|5873.9|5871.9|304
1733159100000|2024-12-02 17:05:00|5874|5872.2|5875.8|5874|5876.1|5874.3|5873.2|5871.4|222
1733159400000|2024-12-02 17:10:00|5875.9|5874.1|5877.7|5875.9|5878.3|5876.5|5875.7|5873.9|248
1733159700000|2024-12-02 17:15:00|5877.8|5876|5878.8|5877|5879.4|5877.6|5877|5875.2|223
1733160000000|2024-12-02 17:20:00|5878.9|5877.1|5878.3|5876.5|5881.2|5879.4|5877.5|5875.7|172
1733160300000|2024-12-02 17:25:00|5878.2|5876.4|5877.4|5875.6|5879|5877.2|5877.2|5875.4|146
1733160600000|2024-12-02 17:30:00|5877.3|5875.5|5875.1|5873.3|5878.8|5877|5874.3|5872.5|222
1733160900000|2024-12-02 17:35:00|5875.2|5873.4|5874.8|5873|5875.9|5874.1|5874.4|5872.6|154
1733161200000|2024-12-02 17:40:00|5874.9|5873.1|5875.5|5873.7|5876.8|5875|5874.9|5873.1|183
1733161500000|2024-12-02 17:45:00|5875.2|5873.4|5876.5|5874.7|5877.3|5875.5|5874.1|5872.3|176
1733161800000|2024-12-02 17:50:00|5876.6|5874.8|5876.7|5874.9|5877.9|5876.1|5875.3|5873.5|176
1733162100000|2024-12-02 17:55:00|5876.8|5875|5877.7|5875.9|5878.3|5876.5|5876.7|5874.9|167
1733162400000|2024-12-02 18:00:00|5877.8|5876|5877.4|5875.6|5879.5|5877.7|5877.3|5875.4|227
1733162700000|2024-12-02 18:05:00|5877.7|5875.9|5876.7|5874.9|5877.7|5875.9|5875.7|5873.9|142
1733163000000|2024-12-02 18:10:00|5876.5|5874.7|5879|5877.2|5879.2|5877.4|5876.5|5874.7|142
1733163300000|2024-12-02 18:15:00|5879.1|5877.3|5877.9|5876.1|5880.4|5878.3|5877.3|5875.5|178
1733163600000|2024-12-02 18:20:00|5878|5876.2|5880|5878.2|5880.1|5878.3|5877.8|5876|146
1733163900000|2024-12-02 18:25:00|5880.1|5878.3|5880.8|5879|5881.2|5879.4|5879.8|5878|138
1733164200000|2024-12-02 18:30:00|5880.7|5878.9|5881.4|5879.6|5881.5|5879.7|5880.2|5878.4|117
1733164500000|2024-12-02 18:35:00|5881.3|5879.5|5881.7|5879.9|5882.1|5880.3|5880.1|5878.3|132
1733164800000|2024-12-02 18:40:00|5881.8|5880|5881.3|5879.5|5882.1|5880.3|5880.7|5878.9|94
1733165100000|2024-12-02 18:45:00|5881.2|5879.4|5881.8|5880|5883.1|5881.3|5881.1|5879.3|135
1733165400000|2024-12-02 18:50:00|5881.9|5880.1|5880.9|5879.1|5882.1|5880.3|5880.6|5878.8|131
1733165700000|2024-12-02 18:55:00|5880.7|5878.9|5882.7|5880.9|5883.3|5881.5|5880.5|5878.7|183
1733166000000|2024-12-02 19:00:00|5882.8|5881|5882.9|5881.1|5883.5|5881.7|5882|5880.2|130
1733166300000|2024-12-02 19:05:00|5882.8|5881|5883.1|5881.3|5884.2|5881.9|5881.7|5879.9|136
1733166600000|2024-12-02 19:10:00|5883|5881.2|5882.6|5880.8|5883.4|5881.5|5882.2|5880.2|104
1733166900000|2024-12-02 19:15:00|5882.7|5880.9|5884.7|5882.9|5885.2|5883.4|5882.4|5880.6|232
1733167200000|2024-12-02 19:20:00|5884.8|5883|5884.7|5882.9|5885.6|5883.8|5884|5882.2|196
1733167500000|2024-12-02 19:25:00|5884.8|5883|5884.2|5882.4|5885.7|5883.9|5884.2|5882.4|152
1733167800000|2024-12-02 19:30:00|5884.3|5882.5|5885.1|5883.3|5885.2|5883.4|5883.7|5881.9|67
1733168100000|2024-12-02 19:35:00|5885|5883.2|5884|5882.2|5885.9|5883.8|5884|5881.7|148
1733168400000|2024-12-02 19:40:00|5884.1|5882.3|5884.5|5882.7|5884.6|5882.8|5883.2|5881.4|176
1733168700000|2024-12-02 19:45:00|5884.6|5882.8|5886|5884.2|5886.5|5884.7|5884.6|5882.8|137
1733169000000|2024-12-02 19:50:00|5885.7|5883.9|5884.7|5881.7|5885.8|5883.9|5883.6|5881|114
1733169300000|2024-12-02 19:55:00|5884.8|5881.8|5884.5|5882.7|5885.5|5882.9|5883.4|5881|141
1733169600000|2024-12-02 20:00:00|5885|5882|5884.1|5881.1|5885.3|5882.8|5883.9|5880.9|143
1733169900000|2024-12-02 20:05:00|5884|5881|5883|5880|5884.1|5881.1|5882.8|5879.8|122
1733170200000|2024-12-02 20:10:00|5883.1|5880.1|5883.2|5880.2|5883.3|5880.3|5882.2|5879.2|140
1733170500000|2024-12-02 20:15:00|5883.1|5880.1|5893.7|5891.9|5894|5891.9|5882.9|5879.9|519
1733170800000|2024-12-02 20:20:00|5893.6|5891.8|5894|5892.2|5894.5|5892.7|5891.3|5889.5|319
1733171100000|2024-12-02 20:25:00|5894.1|5892.3|5892.5|5890.7|5894.5|5892.3|5891|5888.6|242
1733171400000|2024-12-02 20:30:00|5892.4|5890.6|5893.6|5891.8|5895.2|5893.4|5892|5890.2|208
1733171700000|2024-12-02 20:35:00|5893.5|5891.7|5890.8|5889|5893.6|5891.8|5890.2|5888.4|188
1733172000000|2024-12-02 20:40:00|5890.7|5888.9|5890.4|5888.6|5892.7|5890.9|5890|5888.2|177
1733172300000|2024-12-02 20:45:00|5891|5888|5891.1|5888.1|5891.7|5889.6|5889.8|5886.8|187
1733172600000|2024-12-02 20:50:00|5891.3|5888.3|5888.8|5887|5892.7|5890.4|5888.8|5887|194
1733172900000|2024-12-02 20:55:00|5888.9|5887.1|5887.1|5884.1|5888.9|5887.1|5886.5|5883.9|173
1733173200000|2024-12-02 21:00:00|5887.2|5884.2|5884.3|5882.5|5887.2|5884.2|5883.9|5882.1|148
1733173500000|2024-12-02 21:05:00|5884.2|5882.4|5886|5884.2|5886.1|5884.3|5884.2|5882.4|109
1733173800000|2024-12-02 21:10:00|5886.1|5884.3|5888.2|5885.2|5889.1|5886.1|5886.1|5884.3|104
1733174100000|2024-12-02 21:15:00|5888.1|5885.1|5886.9|5885.1|5888.7|5886.3|5886.6|5884.1|128
1733174400000|2024-12-02 21:20:00|5886.6|5884.8|5886.9|5885.1|5887.1|5885.3|5886|5884.2|115
1733174700000|2024-12-02 21:25:00|5886.8|5885|5887.6|5884.6|5887.7|5885.1|5885.8|5884|107
1733175000000|2024-12-02 21:30:00|5887.7|5884.7|5888|5885|5888.3|5885.3|5887|5884|108
1733175300000|2024-12-02 21:35:00|5887.9|5884.9|5887.4|5885.6|5888.5|5886.4|5887.4|5884.9|97
1733175600000|2024-12-02 21:40:00|5887.5|5885.7|5889|5886|5889|5886.3|5887.2|5885.2|72
1733175900000|2024-12-02 21:45:00|5888.9|5885.9|5890.1|5887.1|5890.2|5887.2|5888.9|5885.9|69
1733176200000|2024-12-02 21:50:00|5890.2|5887.2|5889.9|5886.9|5890.2|5887.2|5889.2|5886.2|102
1733176500000|2024-12-02 21:55:00|5890.8|5886|5890.5|5884.7|5891.3|5886.4|5889.7|5883.9|183
1733176800000|2024-12-02 22:00:00|5889.9|5884.1|5881.5|5875.7|5889.9|5884.1|5881.5|5875.7|22
1733177100000|2024-12-02 22:05:00|5885.3|5879.5|5886.3|5880.5|5887.7|5881.9|5884.7|5878.9|123
1733177400000|2024-12-02 22:10:00|5886.4|5880.6|5890.2|5884.4|5890.6|5884.8|5886.2|5880.4|91
1733177700000|2024-12-02 22:15:00|5890.4|5884.6|5886.2|5880.4|5890.5|5884.7|5883.5|5877.7|175
1733178000000|2024-12-02 22:20:00|5886.3|5880.5|5886.8|5881|5887.7|5881.9|5885.4|5879.6|58
1733178300000|2024-12-02 22:25:00|5886.5|5880.7|5885.1|5879.3|5886.9|5881.1|5883.4|5877.6|231
1733178600000|2024-12-02 22:30:00|5885.2|5879.4|5890.4|5884.6|5891.5|5885.7|5884.4|5878.6|152
1733178900000|2024-12-02 22:35:00|5890.3|5884.5|5890.9|5885.1|5891.3|5885.5|5887.8|5882|137
1733179200000|2024-12-02 22:40:00|5890.5|5884.7|5889.8|5884|5891.8|5886|5889|5883.2|192
1733179500000|2024-12-02 22:45:00|5889.7|5883.9|5889.7|5883.9|5890.1|5884.3|5889.5|5883.7|219
1733179800000|2024-12-02 22:50:00|5889.6|5883.8|5888.6|5882.8|5890.1|5884.3|5888.4|5882.6|259
1733180100000|2024-12-02 22:55:00|5888.5|5882.7|5887.2|5881.4|5888.6|5882.8|5886.7|5880.9|185
1733180400000|2024-12-02 23:00:00|5887.1|5881.3|5889.1|5884.3|5890.7|5884.9|5887.1|5881.3|118
1733180700000|2024-12-02 23:05:00|5888.2|5885.2|5886.8|5883.8|5888.2|5885.2|5886.5|5883.5|62
1733181000000|2024-12-02 23:10:00|5886.9|5883.9|5886.8|5883.8|5887.3|5884.3|5886.5|5883.5|32
1733181300000|2024-12-02 23:15:00|5886.7|5883.7|5888.3|5885.3|5888.6|5885.6|5886.6|5883.6|58
1733181600000|2024-12-02 23:20:00|5888.2|5885.2|5887.1|5884.1|5889|5886|5886.2|5883.2|138
1733181900000|2024-12-02 23:25:00|5887.2|5884.2|5886.3|5883.3|5887.5|5884.5|5886.1|5883.1|79
1733182200000|2024-12-02 23:30:00|5886.4|5883.4|5886.3|5883.3|5886.8|5883.8|5885.5|5882.5|70
1733182500000|2024-12-02 23:35:00|5886.2|5883.2|5886.1|5883.1|5887.1|5884.1|5886.1|5883.1|53
1733182800000|2024-12-02 23:40:00|5886.2|5883.2|5886.1|5883.1|5886.4|5883.4|5884.9|5881.9|75
1733183100000|2024-12-02 23:45:00|5886|5883|5886.7|5883.7|5887|5884|5885.9|5882.9|58
1733183400000|2024-12-02 23:50:00|5886.8|5883.8|5886.1|5883.1|5887|5884|5885.1|5882.1|73
1733183700000|2024-12-02 23:55:00|5886|5883|5885.5|5882.5|5886.3|5883.3|5885.1|5882.1|46
1733184000000|2024-12-03 00:00:00|5885.4|5882.4|5885.6|5882.6|5886.8|5883.8|5884.3|5881.3|96
1733184300000|2024-12-03 00:05:00|5885.5|5882.5|5882.6|5879.6|5885.5|5882.5|5882.6|5879.6|127
1733184600000|2024-12-03 00:10:00|5882.5|5879.5|5881.2|5878.2|5883|5880|5880.7|5877.7|100
1733184900000|2024-12-03 00:15:00|5881.1|5878.1|5879.8|5876.8|5881.2|5878.2|5879|5876|105
1733185200000|2024-12-03 00:20:00|5879.9|5876.9|5879.6|5876.6|5881.6|5878.6|5879|5876|95
1733185500000|2024-12-03 00:25:00|5879.1|5876.1|5876.7|5873.7|5879.5|5876.5|5876.1|5873.1|151
1733185800000|2024-12-03 00:30:00|5877|5874|5879.6|5876.6|5880.2|5878.1|5875.9|5872.9|182
1733186100000|2024-12-03 00:35:00|5879.5|5876.5|5878.2|5876.4|5879.6|5877.4|5878.1|5875.7|103
1733186400000|2024-12-03 00:40:00|5878.1|5876.3|5881.9|5878.9|5882|5879|5877.9|5875.5|146
1733186700000|2024-12-03 00:45:00|5882|5879|5883.4|5881.6|5883.7|5881.9|5881.3|5878.3|130
1733187000000|2024-12-03 00:50:00|5883.5|5881.7|5881.8|5880|5883.6|5881.7|5880.9|5878.9|160
1733187300000|2024-12-03 00:55:00|5882|5880.2|5881|5879.2|5882.2|5880.4|5879.9|5878.1|206
1733187600000|2024-12-03 01:00:00|5881.1|5879.3|5881.1|5879.3|5882.8|5881|5881|5878.7|206
1733187900000|2024-12-03 01:05:00|5881.2|5879.4|5883.7|5881.9|5884.6|5882.6|5881.2|5879.4|173
1733188200000|2024-12-03 01:10:00|5883.6|5881.8|5887.6|5884.6|5888|5885.2|5883.6|5881.2|183
1733188500000|2024-12-03 01:15:00|5887.5|5884.5|5885.4|5882.4|5887.8|5884.8|5885.4|5882.4|203
1733188800000|2024-12-03 01:20:00|5885.5|5882.5|5881.8|5880|5886.6|5883.7|5881.3|5878.8|143
1733189100000|2024-12-03 01:25:00|5881.9|5880.1|5876.7|5874.9|5881.9|5880.1|5876.4|5874.6|254
1733189400000|2024-12-03 01:30:00|5877.2|5874.2|5879.2|5877.4|5880|5877.5|5875.1|5873.3|271
1733189700000|2024-12-03 01:35:00|5879.7|5876.7|5880.2|5877.2|5880.8|5878.4|5878|5875.5|313
1733190000000|2024-12-03 01:40:00|5879.8|5878|5879.8|5876.8|5880.7|5878.8|5878.6|5875.6|260
1733190300000|2024-12-03 01:45:00|5880|5877|5872.8|5871|5880.1|5877.1|5872.7|5870.9|342
1733190600000|2024-12-03 01:50:00|5872.6|5870.8|5874.4|5872.6|5876.7|5874.9|5872.6|5870.8|330
1733190900000|2024-12-03 01:55:00|5874.3|5872.5|5874.3|5872.5|5876.2|5874|5873.8|5872|294
1733191200000|2024-12-03 02:00:00|5874.2|5872.4|5872.9|5871.1|5874.3|5872.5|5871|5869.2|301
1733191500000|2024-12-03 02:05:00|5872.8|5871|5874.2|5872.4|5874.5|5872.7|5872.5|5870.7|216
1733191800000|2024-12-03 02:10:00|5874.1|5872.3|5873|5870|5874.7|5872.9|5871.9|5869.3|175
1733192100000|2024-12-03 02:15:00|5872.9|5869.9|5869.2|5866.2|5873.2|5870.9|5868.2|5866.1|186
1733192400000|2024-12-03 02:20:00|5869.1|5866.1|5869.3|5866.3|5870.7|5868.4|5867.2|5864.9|199
1733192700000|2024-12-03 02:25:00|5869.4|5866.4|5867.5|5864.5|5870|5867|5866.1|5863.1|205
1733193000000|2024-12-03 02:30:00|5867.4|5864.4|5868|5866.2|5870.2|5868.1|5866.4|5863.9|179
1733193300000|2024-12-03 02:35:00|5867.9|5866.1|5866.3|5864.5|5870.8|5869|5865.9|5864.1|191
1733193600000|2024-12-03 02:40:00|5866.2|5864.4|5867.1|5865.3|5868|5865.5|5866.1|5864|134
1733193900000|2024-12-03 02:45:00|5867|5865.2|5867|5865.2|5868.7|5866.9|5866|5863.6|169
1733194200000|2024-12-03 02:50:00|5867.1|5865.3|5870.5|5868.7|5871.5|5869.7|5867.1|5865.3|176
1733194500000|2024-12-03 02:55:00|5870.4|5868.6|5869.5|5867.7|5871.7|5869.9|5869.1|5867.3|220
1733194800000|2024-12-03 03:00:00|5869.4|5867.6|5870.7|5868.9|5870.8|5868.9|5868.1|5866.3|237
1733195100000|2024-12-03 03:05:00|5870.6|5868.8|5871|5869.2|5871.2|5869.4|5869.5|5867.7|175
1733195400000|2024-12-03 03:10:00|5871.1|5869.3|5872.1|5870.3|5872.2|5870.4|5870.6|5868.8|128
1733195700000|2024-12-03 03:15:00|5872.2|5870.4|5871.1|5869.3|5872.4|5870.6|5870.5|5868.7|168
1733196000000|2024-12-03 03:20:00|5871|5869.2|5871.1|5869.3|5871.9|5870.1|5870.5|5868.6|124
1733196300000|2024-12-03 03:25:00|5871.3|5869.5|5871.2|5869.4|5871.5|5869.7|5870.4|5868.6|126
1733196600000|2024-12-03 03:30:00|5871.1|5869.3|5875.6|5873.8|5876.5|5874.7|5871.1|5869.3|190
1733196900000|2024-12-03 03:35:00|5875.5|5873.7|5879|5877.2|5879|5877.2|5875|5873.2|192
1733197200000|2024-12-03 03:40:00|5878.9|5877.1|5876.9|5875.1|5879.5|5877.2|5876.3|5874.5|164
1733197500000|2024-12-03 03:45:00|5877|5875.2|5877.3|5875.5|5879|5877.1|5875.3|5873.5|127
1733197800000|2024-12-03 03:50:00|5877.2|5875.4|5877|5875.2|5877.7|5875.9|5876.7|5874.9|98
1733198100000|2024-12-03 03:55:00|5877.1|5875.3|5876.8|5875|5877.4|5875.6|5875.8|5874|149
1733198400000|2024-12-03 04:00:00|5876.7|5874.9|5878.4|5876.6|5878.9|5877.1|5876.4|5874.6|83
1733198700000|2024-12-03 04:05:00|5878.3|5876.5|5879.8|5878|5880.6|5878.2|5877.6|5875.8|90
1733199000000|2024-12-03 04:10:00|5879.7|5877.9|5879.4|5877.6|5880.4|5878.2|5878.8|5877|88
1733199300000|2024-12-03 04:15:00|5879.5|5877.7|5877.9|5876.1|5880.5|5878.7|5877.9|5876.1|86
1733199600000|2024-12-03 04:20:00|5877.8|5876|5877.6|5875.8|5878.5|5876.1|5876.4|5874.6|101
1733199900000|2024-12-03 04:25:00|5877.5|5875.7|5877.6|5875.8|5877.9|5875.9|5876.9|5874.8|73
1733200200000|2024-12-03 04:30:00|5877.4|5875.6|5878.4|5876.6|5878.5|5876.7|5876.9|5875.1|97
1733200500000|2024-12-03 04:35:00|5878.3|5876.5|5878.6|5875.6|5879|5876.6|5877.3|5874.3|121
1733200800000|2024-12-03 04:40:00|5878.7|5875.7|5877.4|5875.6|5879.2|5877.2|5877.1|5875.3|72
1733201100000|2024-12-03 04:45:00|5877.3|5875.5|5876|5874.2|5878.2|5876.4|5875.8|5874|120
1733201400000|2024-12-03 04:50:00|5876.1|5874.3|5877.5|5875.7|5878.2|5876.4|5875.9|5874.1|142
1733201700000|2024-12-03 04:55:00|5877.6|5875.8|5876.1|5874.3|5877.6|5875.8|5875.9|5874.1|89
1733202000000|2024-12-03 05:00:00|5876.2|5874.4|5873.8|5872|5876.2|5874.4|5873.4|5871.6|161
1733202300000|2024-12-03 05:05:00|5873.9|5872.1|5874.8|5873|5875.2|5873.4|5873.8|5872|85
1733202600000|2024-12-03 05:10:00|5874.9|5873.1|5873.8|5872|5875.9|5874.1|5873.4|5871.6|103
1733202900000|2024-12-03 05:15:00|5873.9|5872.1|5875.7|5873.9|5876|5874.2|5873.9|5872.1|105
1733203200000|2024-12-03 05:20:00|5875.8|5874|5875.3|5873.5|5876|5874.2|5874|5872.2|116
1733203500000|2024-12-03 05:25:00|5875.4|5873.6|5876.4|5874.6|5877.1|5875.3|5875.3|5873.5|113
1733203800000|2024-12-03 05:30:00|5876.7|5874.9|5876.8|5875|5877.3|5875.5|5875.4|5873.6|142
1733204100000|2024-12-03 05:35:00|5876.7|5874.9|5876.8|5875|5878|5876.2|5876.4|5874.2|193
1733204400000|2024-12-03 05:40:00|5876.9|5875.1|5877.1|5875.3|5878.3|5876.5|5876.7|5874.9|130
1733204700000|2024-12-03 05:45:00|5877|5875.2|5879.6|5876.6|5880.1|5877.7|5876.5|5874.7|135
1733205000000|2024-12-03 05:50:00|5879.5|5876.5|5878.7|5876.9|5879.9|5877.7|5878.5|5875.9|159
1733205300000|2024-12-03 05:55:00|5878.8|5877|5878.5|5876.7|5879.4|5877.6|5877.5|5875.7|142
1733205600000|2024-12-03 06:00:00|5879|5877.2|5880|5877|5882.7|5879.7|5878.8|5876.8|163
1733205900000|2024-12-03 06:05:00|5880.1|5877.1|5882.2|5880.4|5882.3|5880.5|5879.7|5877|155
1733206200000|2024-12-03 06:10:00|5882.3|5880.5|5879.3|5877.5|5883.4|5881.6|5879.1|5877.3|155
1733206500000|2024-12-03 06:15:00|5879.6|5877.8|5878.9|5877.1|5879.8|5878|5878.4|5876.6|120
1733206800000|2024-12-03 06:20:00|5878.8|5877|5877.1|5875.3|5879.3|5877.5|5877|5875.2|108
1733207100000|2024-12-03 06:25:00|5877|5875.2|5875.7|5873.9|5877.2|5875.4|5874.5|5872.7|121
1733207400000|2024-12-03 06:30:00|5875.8|5874|5877.8|5876|5878|5876.2|5875.3|5873.5|125
1733207700000|2024-12-03 06:35:00|5877.7|5875.9|5880.3|5878.5|5880.3|5878.5|5877.4|5875.6|98
1733208000000|2024-12-03 06:40:00|5880.4|5878.6|5878.5|5876.7|5880.6|5878.8|5878.3|5876.5|119
1733208300000|2024-12-03 06:45:00|5878.4|5876.6|5877.6|5875.8|5878.8|5876.7|5876.6|5874.6|117
1733208600000|2024-12-03 06:50:00|5877.5|5875.7|5878.8|5877|5879.9|5878.1|5877.5|5875.6|121
1733208900000|2024-12-03 06:55:00|5878.9|5877.1|5878.6|5876.8|5881|5878.8|5878.3|5876.5|177
1733209200000|2024-12-03 07:00:00|5878.7|5876.9|5880.5|5878.7|5881.6|5879.8|5878|5875.1|165
1733209500000|2024-12-03 07:05:00|5880.6|5878.8|5882.4|5880.6|5882.7|5880.9|5880.5|5878.7|162
1733209800000|2024-12-03 07:10:00|5882.5|5880.7|5885.5|5883.7|5886.2|5883.9|5882.5|5880.7|208
1733210100000|2024-12-03 07:15:00|5885.6|5883.8|5885.3|5883.5|5885.8|5884|5884|5882.2|155
1733210400000|2024-12-03 07:20:00|5885.4|5883.6|5885.6|5883.8|5886.3|5884.2|5884.2|5882.4|125
1733210700000|2024-12-03 07:25:00|5885.7|5883.9|5886.1|5884.3|5886.7|5884.9|5885.1|5883.3|129
1733211000000|2024-12-03 07:30:00|5886|5884.2|5888|5886.2|5888.6|5886.7|5885.6|5883.8|197
1733211300000|2024-12-03 07:35:00|5888.1|5886.3|5885.5|5883.7|5888.7|5886.9|5885.5|5883.1|193
1733211600000|2024-12-03 07:40:00|5885.4|5883.6|5887.5|5885.7|5887.5|5885.7|5885.2|5882.8|139
1733211900000|2024-12-03 07:45:00|5887.4|5885.6|5888.5|5886.7|5889|5887.2|5887.4|5884.4|108
1733212200000|2024-12-03 07:50:00|5888.6|5886.8|5889.6|5887.8|5890|5888.2|5887.8|5885.8|141
1733212500000|2024-12-03 07:55:00|5889.5|5887.7|5888.6|5885.6|5890.7|5887.7|5888.5|5885.5|180
1733212800000|2024-12-03 08:00:00|5888.7|5885.7|5894.5|5892.7|5895.5|5893|5888|5885|322
1733213100000|2024-12-03 08:05:00|5894.9|5893.1|5895.2|5893.4|5896.9|5894.6|5893.4|5891.6|267
1733213400000|2024-12-03 08:10:00|5895.1|5893.3|5893.6|5891.8|5896.6|5894.8|5893.3|5891.2|264
1733213700000|2024-12-03 08:15:00|5894|5892.2|5897|5895.2|5898|5896.2|5894|5892.2|196
1733214000000|2024-12-03 08:20:00|5896.9|5895.1|5900.3|5898.5|5900.3|5898.5|5896.9|5895.1|188
1733214300000|2024-12-03 08:25:00|5900.2|5898.4|5899.6|5897.8|5901.2|5899.4|5899.2|5897.4|167
1733214600000|2024-12-03 08:30:00|5899.7|5897.9|5902.6|5900.8|5903.4|5901.6|5899.5|5897.7|189
1733214900000|2024-12-03 08:35:00|5902.5|5900.7|5901|5899.2|5903|5901|5900.7|5898.6|188
1733215200000|2024-12-03 08:40:00|5900.9|5899.1|5902.6|5900.8|5902.6|5900.8|5900.4|5898.6|160
1733215500000|2024-12-03 08:45:00|5902.7|5900.9|5902|5900.2|5902.8|5901|5900.5|5898.7|183
1733215800000|2024-12-03 08:50:00|5901.9|5900.1|5902.4|5900.6|5902.5|5900.6|5901.1|5899.2|155
1733216100000|2024-12-03 08:55:00|5902.5|5900.7|5903.3|5901.5|5904.4|5902.6|5902.1|5900.3|161
1733216400000|2024-12-03 09:00:00|5903.4|5901.6|5903.2|5901.4|5905.8|5904|5903.1|5901.3|169
1733216700000|2024-12-03 09:05:00|5903.3|5901.5|5904.1|5902.3|5904.2|5902.4|5901.8|5900|146
1733217000000|2024-12-03 09:10:00|5904.3|5902.5|5904.1|5902.3|5905.4|5903.6|5903.6|5901.8|168
1733217300000|2024-12-03 09:15:00|5904.2|5902.4|5903|5901.2|5904.2|5902.4|5901.4|5899.3|150
1733217600000|2024-12-03 09:20:00|5903.1|5901.3|5899.7|5897.9|5903.4|5901.6|5899.2|5896.8|202
1733217900000|2024-12-03 09:25:00|5899.8|5898|5898.8|5897|5900.8|5898.5|5898.4|5896.5|152
1733218200000|2024-12-03 09:30:00|5898.7|5896.9|5896.9|5895.1|5899|5897.2|5896.5|5894.7|160
1733218500000|2024-12-03 09:35:00|5896.8|5895|5896.9|5895.1|5898.2|5896.4|5896.6|5894.8|110
1733218800000|2024-12-03 09:40:00|5896.6|5894.8|5896.2|5893.2|5896.9|5894.8|5895.4|5893.2|123
1733219100000|2024-12-03 09:45:00|5896|5893|5896.6|5894.8|5898.2|5896|5895.2|5892.2|135
1733219400000|2024-12-03 09:50:00|5896.5|5894.7|5897|5894|5897.6|5895.5|5895.7|5893.9|107
1733219700000|2024-12-03 09:55:00|5896.9|5893.9|5896.9|5895.1|5898.1|5896.3|5896.4|5893.9|110
1733220000000|2024-12-03 10:00:00|5897.7|5895.9|5897.9|5896.1|5898.2|5896.4|5895.7|5893.9|118
1733220300000|2024-12-03 10:05:00|5898|5896.2|5897.4|5895.6|5898.3|5896.5|5895.7|5893.9|161
1733220600000|2024-12-03 10:10:00|5897.3|5895.5|5897.1|5895.3|5897.7|5895.9|5895.9|5894.1|107
1733220900000|2024-12-03 10:15:00|5897.2|5895.4|5895.8|5894|5897.4|5895.6|5895.6|5893.8|110
1733221200000|2024-12-03 10:20:00|5895.7|5893.9|5895.5|5893.7|5895.9|5894.1|5894.7|5892.5|98
1733221500000|2024-12-03 10:25:00|5895.6|5893.8|5895.2|5893.4|5897.1|5895.3|5895.2|5893.4|104
1733221800000|2024-12-03 10:30:00|5895.3|5893.5|5894.9|5893.1|5896.5|5894.7|5894.9|5893.1|104
1733222100000|2024-12-03 10:35:00|5895|5893.2|5893.4|5891.6|5895.9|5894.1|5893.4|5891.6|91
1733222400000|2024-12-03 10:40:00|5893.5|5891.7|5893.7|5891.9|5894.9|5893.1|5892.9|5891.1|116
1733222700000|2024-12-03 10:45:00|5893.6|5891.8|5891.1|5889.3|5893.6|5891.8|5891|5889.2|102
1733223000000|2024-12-03 10:50:00|5891.3|5889.5|5891.2|5889.4|5892.7|5890.9|5891|5889.2|104
1733223300000|2024-12-03 10:55:00|5891.3|5889.5|5888.7|5886.9|5891.4|5889.6|5888|5886.2|112
1733223600000|2024-12-03 11:00:00|5888.6|5886.8|5888.3|5886.5|5889.7|5887.3|5888|5885.9|110
1733223900000|2024-12-03 11:05:00|5888.2|5886.4|5889.8|5888|5890.3|5888.5|5888|5886.2|85
1733224200000|2024-12-03 11:10:00|5889.7|5887.9|5890.2|5888.4|5890.8|5889|5889.1|5887.3|109
1733224500000|2024-12-03 11:15:00|5890.1|5888.3|5891.1|5889.3|5891.6|5889.4|5889.4|5887.3|128
1733224800000|2024-12-03 11:20:00|5891.2|5889.4|5891.6|5889.8|5892.8|5891|5890.5|5888.7|133
1733225100000|2024-12-03 11:25:00|5891.5|5889.7|5891.1|5889.3|5892.4|5890.6|5889.6|5887.8|124
1733225400000|2024-12-03 11:30:00|5891.2|5889.4|5890.1|5888.3|5892.6|5890.8|5890|5888.2|121
1733225700000|2024-12-03 11:35:00|5889.9|5888.1|5891.8|5890|5891.9|5890.1|5889.9|5888.1|102
1733226000000|2024-12-03 11:40:00|5891.9|5890.1|5892.1|5890.3|5892.9|5890.8|5891.3|5889.5|95
1733226300000|2024-12-03 11:45:00|5892|5890.2|5892|5890.2|5892.3|5890.5|5890.8|5889|97
1733226600000|2024-12-03 11:50:00|5891.9|5890.1|5892.9|5891.1|5893.5|5891.7|5891.8|5890|110
1733226900000|2024-12-03 11:55:00|5893.1|5891.3|5893.2|5891.4|5893.9|5892.1|5892.7|5890.9|101
1733227200000|2024-12-03 12:00:00|5893.3|5891.5|5893.2|5891.4|5893.9|5892.1|5892.7|5890.9|136
1733227500000|2024-12-03 12:05:00|5893.1|5891.3|5891.3|5889.5|5893.6|5891.8|5890.9|5889.1|114
1733227800000|2024-12-03 12:10:00|5891.4|5889.6|5891.1|5889.3|5891.9|5890.1|5890.8|5889|121
1733228100000|2024-12-03 12:15:00|5890.9|5889.1|5885.3|5883.5|5890.9|5889.1|5884.9|5883.1|156
1733228400000|2024-12-03 12:20:00|5885.2|5883.4|5883.1|5881.3|5885.2|5883.4|5883.1|5881.3|120
1733228700000|2024-12-03 12:25:00|5883.2|5881.4|5881.8|5880|5884|5882.2|5881.6|5879.8|140
1733229000000|2024-12-03 12:30:00|5881.7|5879.9|5882.8|5881|5882.9|5881.1|5880.3|5878.5|124
1733229300000|2024-12-03 12:35:00|5882.7|5880.9|5883.3|5881.5|5884.5|5882.7|5882.2|5880.4|128
1733229600000|2024-12-03 12:40:00|5883.4|5881.6|5885.8|5884|5885.9|5884.1|5883|5881.2|131
1733229900000|2024-12-03 12:45:00|5885.7|5883.9|5888.2|5886.4|5888.3|5886.5|5884.7|5882.9|132
1733230200000|2024-12-03 12:50:00|5888.3|5886.5|5885.9|5882.9|5888.8|5887|5885.6|5882.6|146
1733230500000|2024-12-03 12:55:00|5885.8|5882.8|5882|5880.2|5885.8|5882.8|5881.3|5879.5|193
1733230800000|2024-12-03 13:00:00|5881.9|5880.1|5880.6|5878.8|5882.2|5880.4|5879.9|5878.1|193
1733231100000|2024-12-03 13:05:00|5880.5|5878.7|5882.6|5880.8|5884.1|5882.3|5880|5878.2|169
1733231400000|2024-12-03 13:10:00|5882.5|5880.7|5884.7|5882.9|5885.2|5883.1|5881.6|5879.5|205
1733231700000|2024-12-03 13:15:00|5884.4|5882.6|5883.2|5881.4|5885|5883.2|5883|5881.2|148
1733232000000|2024-12-03 13:20:00|5883.1|5881.3|5882.7|5880.9|5884.6|5882.8|5882.2|5880.4|210
1733232300000|2024-12-03 13:25:00|5882.8|5881|5882.6|5880.8|5883.5|5881.7|5881.5|5879.7|163
1733232600000|2024-12-03 13:30:00|5882.7|5880.9|5886.2|5884.4|5886.4|5884.6|5882.7|5880.9|187
1733232900000|2024-12-03 13:35:00|5886.3|5884.5|5887.9|5886.1|5888.8|5886.6|5886.2|5884.4|201
1733233200000|2024-12-03 13:40:00|5887.8|5886|5887.3|5885.5|5889.1|5886.9|5887.2|5885.1|201
1733233500000|2024-12-03 13:45:00|5887.4|5885.6|5888.3|5886.5|5889.5|5887.7|5886.4|5884.6|210
1733233800000|2024-12-03 13:50:00|5888.5|5886.7|5892.1|5889.1|5892.3|5890.1|5888.5|5886.7|246
1733234100000|2024-12-03 13:55:00|5891.6|5889.8|5891.4|5889.6|5894.1|5892.3|5889.6|5887.8|323
1733234400000|2024-12-03 14:00:00|5891.5|5889.7|5890.4|5888.6|5891.9|5890.1|5888.5|5886.7|319
1733234700000|2024-12-03 14:05:00|5890.5|5888.7|5892.8|5891|5894.9|5892.5|5889.4|5887.6|303
1733235000000|2024-12-03 14:10:00|5892.9|5891.1|5892.8|5891|5893.2|5891.4|5890.6|5888.3|235
1733235300000|2024-12-03 14:15:00|5892.9|5891.1|5888.9|5887.1|5894.3|5892.5|5888.5|5886.7|264
1733235600000|2024-12-03 14:20:00|5888.8|5887|5889.1|5887.3|5891.1|5888.1|5888.6|5885.9|239
1733235900000|2024-12-03 14:25:00|5889.2|5887.4|5891.4|5889.6|5892|5890.2|5889|5887.2|250
1733236200000|2024-12-03 14:30:00|5891.5|5889.7|5892.7|5890.9|5894.9|5893.1|5890.9|5889.1|319
1733236500000|2024-12-03 14:35:00|5892.8|5891|5889.1|5887.3|5893.9|5892.1|5888.5|5886.7|287
1733236800000|2024-12-03 14:40:00|5889|5887.2|5887.3|5885.5|5890.4|5888.6|5886.4|5884.6|259
1733237100000|2024-12-03 14:45:00|5887.2|5885.4|5890.1|5888.3|5891|5889.2|5886.7|5884.9|258
1733237400000|2024-12-03 14:50:00|5890.3|5888.5|5890.2|5888.4|5890.4|5888.6|5888.6|5886.8|277
1733237700000|2024-12-03 14:55:00|5890.3|5888.5|5890.7|5886.9|5890.9|5889.1|5888.6|5886.1|211
1733238000000|2024-12-03 15:00:00|5890.5|5886.5|5883.8|5882|5890.5|5886.5|5880.8|5878.7|497
1733238300000|2024-12-03 15:05:00|5883.7|5881.9|5879.7|5877.9|5883.7|5881.9|5878.2|5876.4|440
1733238600000|2024-12-03 15:10:00|5879.6|5877.8|5875.1|5873.3|5880.3|5878.5|5875.1|5873.3|396
1733238900000|2024-12-03 15:15:00|5875.2|5873.4|5876|5874.2|5878.2|5876.4|5873.7|5871.8|377
1733239200000|2024-12-03 15:20:00|5875.8|5874|5874.4|5872.6|5876.4|5874.6|5873.5|5871.7|349
1733239500000|2024-12-03 15:25:00|5874.5|5872.7|5869.5|5867.7|5877.3|5875.5|5868.8|5866.9|368
1733239800000|2024-12-03 15:30:00|5869.6|5867.8|5874|5871|5874|5871.3|5868.5|5866.4|423
1733240100000|2024-12-03 15:35:00|5874.3|5871.3|5872.6|5870.8|5875|5873.2|5871.8|5870|362
1733240400000|2024-12-03 15:40:00|5872.5|5870.7|5873.5|5871.7|5874.6|5872.2|5869.5|5867.7|365
1733240700000|2024-12-03 15:45:00|5873.6|5871.8|5874.5|5872.7|5875.1|5873.2|5871.8|5870|390
1733241000000|2024-12-03 15:50:00|5874.6|5872.8|5876.7|5874.9|5877.3|5875.5|5874.4|5872.6|400
1733241300000|2024-12-03 15:55:00|5876.6|5874.8|5878.8|5877|5879.3|5877.5|5875.1|5873.3|380
1733241600000|2024-12-03 16:00:00|5878.9|5877.1|5876|5874.2|5880.1|5878.3|5875.5|5873.7|368
1733241900000|2024-12-03 16:05:00|5876.3|5874.5|5875|5873.2|5876.4|5874.6|5872.6|5870.8|327
1733242200000|2024-12-03 16:10:00|5874.9|5873.1|5876.1|5874.3|5877.4|5875.6|5874|5872.2|269
1733242500000|2024-12-03 16:15:00|5876|5874.2|5878.2|5876.4|5878.7|5876.9|5875.5|5873.7|291
1733242800000|2024-12-03 16:20:00|5878.4|5876.6|5876.7|5874.9|5879.2|5877.4|5876.1|5874.3|268
1733243100000|2024-12-03 16:25:00|5876.6|5874.8|5876.1|5874.3|5878.3|5876|5875.8|5873.4|257
1733243400000|2024-12-03 16:30:00|5876.4|5874.6|5876.5|5874.7|5877.7|5875.9|5875.5|5873.2|225
1733243700000|2024-12-03 16:35:00|5876.6|5874.8|5874.2|5872.4|5876.6|5874.8|5873.8|5872|163
1733244000000|2024-12-03 16:40:00|5873.9|5872.1|5878.1|5876.3|5878.7|5876.7|5873.9|5871.8|182
1733244300000|2024-12-03 16:45:00|5877.9|5876.1|5877.9|5876.1|5879.2|5876.8|5876.4|5874|224
1733244600000|2024-12-03 16:50:00|5877.8|5876|5881.5|5879.7|5881.6|5879.8|5877.8|5876|221
1733244900000|2024-12-03 16:55:00|5881.4|5879.6|5881.9|5880.1|5882.8|5880.2|5880.3|5878.5|197
1733245200000|2024-12-03 17:00:00|5882.2|5880.4|5883.1|5881.3|5884.1|5882.3|5881.3|5879.5|275
1733245500000|2024-12-03 17:05:00|5883.2|5881.4|5882.9|5881.1|5883.6|5881.8|5881.8|5880|226
1733245800000|2024-12-03 17:10:00|5882.8|5881|5884.9|5883.1|5884.9|5883.1|5882|5880.2|183
1733246100000|2024-12-03 17:15:00|5884.6|5882.8|5883.9|5882.1|5886|5884.2|5883.1|5881.3|168
1733246400000|2024-12-03 17:20:00|5884|5882.2|5881.4|5879.6|5884.4|5882.6|5880.7|5878.9|196
1733246700000|2024-12-03 17:25:00|5881.5|5879.7|5882.9|5881.1|5883.6|5881.8|5880.2|5877.9|188
1733247000000|2024-12-03 17:30:00|5883|5881.2|5884.6|5882.8|5885.2|5883.4|5882.9|5881.1|190
1733247300000|2024-12-03 17:35:00|5884.5|5882.7|5884|5882.2|5885|5883.2|5882.2|5880.4|181
1733247600000|2024-12-03 17:40:00|5883.9|5882.1|5881.5|5879.7|5884.4|5882.6|5881.4|5879.6|184
1733247900000|2024-12-03 17:45:00|5881.6|5879.8|5882.3|5880.5|5882.6|5880.8|5879.5|5877.1|178
1733248200000|2024-12-03 17:50:00|5882.5|5880.7|5886.6|5884.8|5886.7|5884.9|5882.5|5880.7|100
1733248500000|2024-12-03 17:55:00|5886.5|5884.7|5889.6|5886.6|5890.3|5888|5886.5|5884.7|156
1733248800000|2024-12-03 18:00:00|5889.7|5886.7|5891.5|5889.7|5892.6|5890.8|5889.3|5886.6|181
1733249100000|2024-12-03 18:05:00|5891.3|5889.5|5890.7|5888.9|5892.6|5890.8|5890.4|5888.6|140
1733249400000|2024-12-03 18:10:00|5890.6|5888.8|5888.8|5887|5890.8|5889|5888.7|5886.9|76
1733249700000|2024-12-03 18:15:00|5889.2|5887.4|5890|5888.2|5890.2|5888.4|5886.8|5885|101
1733250000000|2024-12-03 18:20:00|5890.1|5888.3|5890.7|5888.9|5892.2|5890.4|5890|5888.2|135
1733250300000|2024-12-03 18:25:00|5890.6|5888.8|5891.3|5889.5|5893|5891.2|5890.6|5888.8|118
1733250600000|2024-12-03 18:30:00|5891.4|5889.6|5890.8|5889|5892|5890.2|5890.1|5888.3|134
1733250900000|2024-12-03 18:35:00|5890.9|5889.1|5892.3|5889.3|5892.4|5890.1|5890|5888|112
1733251200000|2024-12-03 18:40:00|5892.4|5889.4|5891.5|5888.5|5892.7|5889.7|5890.3|5887.3|114
1733251500000|2024-12-03 18:45:00|5891.4|5888.4|5891.1|5889.3|5892.1|5889.9|5890.7|5887.9|113
1733251800000|2024-12-03 18:50:00|5891.2|5889.4|5891.8|5890|5892.9|5890.2|5890.7|5888.9|139
1733252100000|2024-12-03 18:55:00|5891.7|5889.9|5892.4|5890.6|5892.9|5890.7|5891.5|5889.6|113
1733252400000|2024-12-03 19:00:00|5892.5|5890.7|5892.1|5890.3|5893.1|5891.3|5890.3|5888.5|147
1733252700000|2024-12-03 19:05:00|5892|5890.2|5890.8|5889|5892|5890.2|5889.8|5888|88
1733253000000|2024-12-03 19:10:00|5890.7|5888.9|5887.2|5885.4|5890.8|5889|5887|5885.2|90
1733253300000|2024-12-03 19:15:00|5887.4|5885.6|5885.4|5883.6|5888.7|5886.1|5884.9|5883.1|176
1733253600000|2024-12-03 19:20:00|5885.3|5883.5|5883.1|5881.3|5885.5|5883.7|5882.7|5880.9|121
1733253900000|2024-12-03 19:25:00|5883|5881.2|5883.4|5881.6|5884.2|5882.4|5882.6|5880.8|114
1733254200000|2024-12-03 19:30:00|5883.3|5881.5|5883.1|5881.3|5885.8|5883.4|5883|5881.2|156
1733254500000|2024-12-03 19:35:00|5883|5881.2|5882.9|5881.1|5883.4|5881.5|5882.3|5880.2|74
1733254800000|2024-12-03 19:40:00|5882.7|5880.9|5881.7|5879.9|5883.1|5881.3|5881.5|5879.7|87
1733255100000|2024-12-03 19:45:00|5881.6|5879.8|5880|5878.2|5881.7|5879.9|5879.7|5877.9|68
1733255400000|2024-12-03 19:50:00|5879.9|5878.1|5879.1|5877.3|5879.9|5878.1|5878.1|5876.3|105
1733255700000|2024-12-03 19:55:00|5878.9|5877.1|5875.9|5874.1|5878.9|5877.1|5875.8|5874|136
1733256000000|2024-12-03 20:00:00|5875.8|5874|5876.3|5874.5|5876.3|5874.5|5874.5|5872.7|86
1733256300000|2024-12-03 20:05:00|5876.4|5874.6|5884.2|5882.4|5884.2|5882.4|5876.3|5874.5|120
1733256600000|2024-12-03 20:10:00|5884.3|5882.5|5881.5|5879.7|5884.6|5882.8|5880.6|5878.8|75
1733256900000|2024-12-03 20:15:00|5881.7|5879.9|5880.7|5878.9|5881.8|5880|5880.2|5878.4|94
1733257200000|2024-12-03 20:20:00|5880.8|5879|5881.6|5879.8|5881.7|5879.9|5880.7|5878.9|73
1733257500000|2024-12-03 20:25:00|5881.7|5879.9|5880.3|5878.5|5881.8|5880|5880.2|5877.9|124
1733257800000|2024-12-03 20:30:00|5880.2|5878.4|5880.4|5877.4|5881|5878.4|5878.8|5877|113
1733258100000|2024-12-03 20:35:00|5879.9|5878.1|5881|5878|5881.9|5879.2|5879.9|5877.8|94
1733258400000|2024-12-03 20:40:00|5881.1|5878.1|5878.6|5876.8|5881.4|5879|5878.6|5876.6|132
1733258700000|2024-12-03 20:45:00|5878.7|5876.9|5878.9|5877.1|5878.9|5877.1|5877.6|5875.8|100
1733259000000|2024-12-03 20:50:00|5879.1|5877.3|5879.3|5877.5|5879.9|5878.1|5878.7|5876.9|126
1733259300000|2024-12-03 20:55:00|5879.2|5877.4|5880|5878.2|5880.1|5878.3|5878.9|5877.1|119
1733259600000|2024-12-03 21:00:00|5879.9|5878.1|5878.7|5876.9|5880.8|5879|5878.7|5876.9|93
1733259900000|2024-12-03 21:05:00|5878.6|5876.8|5879.1|5877.3|5879.4|5877.6|5878.6|5876.8|43
1733260200000|2024-12-03 21:10:00|5879.2|5877.4|5879.5|5877.7|5879.9|5878.1|5879|5877.2|59
1733260500000|2024-12-03 21:15:00|5879.8|5878|5878.7|5876.9|5879.8|5878|5878.7|5876.9|34
1733260800000|2024-12-03 21:20:00|5878.9|5877.1|5880.8|5879|5880.8|5879|5878.8|5877|31
1733261100000|2024-12-03 21:25:00|5880.9|5879.1|5881.7|5879.9|5882.3|5880.5|5880.9|5879.1|45
1733261400000|2024-12-03 21:30:00|5882|5879|5882.3|5880.5|5883.1|5881.3|5881.7|5879|60
1733261700000|2024-12-03 21:35:00|5882.2|5880.4|5881.3|5879.5|5882.6|5880.8|5880.8|5879|62
1733262000000|2024-12-03 21:40:00|5881.4|5879.6|5880.8|5879|5882.6|5880.5|5880.8|5878.8|76
1733262300000|2024-12-03 21:45:00|5880.6|5878.8|5880.3|5877.3|5881.2|5878.8|5879.9|5877.2|73
1733262600000|2024-12-03 21:50:00|5880.4|5877.4|5880.4|5877.4|5881|5878|5880.3|5877.3|36
1733262900000|2024-12-03 21:55:00|5881.3|5876.5|5884.2|5879.4|5884.2|5879.4|5881|5876.2|178
1733263200000|2024-12-03 22:00:00|5884.3|5879.2|5882.3|5876.5|5887.6|5881.8|5881.2|5875.4|36
1733263500000|2024-12-03 22:05:00|5882|5876.2|5882.8|5877|5884|5878.2|5880.6|5874.8|83
1733263800000|2024-12-03 22:10:00|5883.1|5877.3|5883|5877.2|5883.1|5877.3|5882.4|5876.6|33
1733264100000|2024-12-03 22:15:00|5883.1|5877.3|5883.8|5878|5884.3|5878.5|5882.8|5877|42
1733264400000|2024-12-03 22:20:00|5883.6|5877.8|5883.1|5877.3|5883.6|5877.8|5882.8|5877|30
1733264700000|2024-12-03 22:25:00|5883.2|5877.4|5883.4|5877.6|5883.4|5877.6|5882.8|5877|29
1733265000000|2024-12-03 22:30:00|5883.3|5877.5|5883.2|5877.4|5883.4|5877.6|5883|5877.2|32
1733265300000|2024-12-03 22:35:00|5883.1|5877.3|5884.5|5878.7|5884.6|5878.8|5882.9|5877.1|36
1733265600000|2024-12-03 22:40:00|5884.4|5878.8|5884.4|5878.6|5884.6|5878.8|5884.3|5878.6|23
1733265900000|2024-12-03 22:45:00|5884.5|5878.7|5884.5|5878.7|5884.5|5878.8|5884.4|5878.6|7
1733266200000|2024-12-03 22:50:00|5884.6|5878.8|5884.6|5878.8|5884.6|5878.9|5884.4|5878.7|12
1733266500000|2024-12-03 22:55:00|5884.5|5878.7|5883.6|5877.9|5884.8|5879|5883.2|5877.8|66
1733266800000|2024-12-03 23:00:00|5883.7|5878.1|5882.9|5878.1|5883.9|5878.2|5882.8|5877.8|35
1733267100000|2024-12-03 23:05:00|5882|5879|5881.4|5878.4|5882.2|5879.2|5881.4|5878.4|14
1733267400000|2024-12-03 23:10:00|5881.5|5878.5|5881.1|5878.1|5881.5|5878.5|5880.6|5877.6|43
1733267700000|2024-12-03 23:15:00|5881.2|5878.2|5881.9|5878.9|5882.2|5879.2|5880.9|5878.2|27
1733268000000|2024-12-03 23:20:00|5882.2|5879.2|5882.5|5879.5|5882.8|5880.1|5881.9|5878.9|21
1733268300000|2024-12-03 23:25:00|5882.4|5879.4|5882.2|5879.2|5882.5|5879.5|5881.8|5878.8|43
1733268600000|2024-12-03 23:30:00|5882.3|5879.3|5882.9|5879.9|5883.3|5880.3|5881.8|5879.3|29
1733268900000|2024-12-03 23:35:00|5883|5880|5883|5880|5883.3|5880.3|5882.6|5879.6|37
1733269200000|2024-12-03 23:40:00|5883.1|5880.1|5883.9|5880.9|5884|5881|5883.1|5880.1|14
1733269500000|2024-12-03 23:45:00|5883.7|5880.7|5883.8|5880.8|5883.8|5880.8|5883.1|5880.1|29
1733269800000|2024-12-03 23:50:00|5883.7|5880.7|5883.6|5880.6|5884|5881|5882.8|5879.8|30
1733270100000|2024-12-03 23:55:00|5883.5|5880.5|5883.3|5880.3|5884|5881|5883|5880|52
1733270400000|2024-12-04 00:00:00|5882.7|5880.9|5884.1|5882.3|5884.1|5882.3|5881.2|5878.8|105
1733270700000|2024-12-04 00:05:00|5884.2|5882.4|5885.7|5882.7|5885.8|5883.6|5883.7|5881.9|116
1733271000000|2024-12-04 00:10:00|5885.6|5882.6|5882.4|5880.6|5886.1|5883.5|5881.7|5879.9|96
1733271300000|2024-12-04 00:15:00|5882.3|5880.5|5880.7|5878.9|5882.5|5880.7|5880.3|5878.5|125
1733271600000|2024-12-04 00:20:00|5880.6|5878.8|5880.1|5878.3|5881.4|5879.6|5880|5878|114
1733271900000|2024-12-04 00:25:00|5880|5878.2|5882.3|5879.3|5882.8|5879.8|5880|5878.2|107
1733272200000|2024-12-04 00:30:00|5882.4|5879.4|5879|5876|5882.4|5879.4|5877.2|5874.4|242
1733272500000|2024-12-04 00:35:00|5878.8|5875.8|5877.1|5874.1|5879.8|5876.8|5875.2|5873.4|208
1733272800000|2024-12-04 00:40:00|5877.2|5874.2|5875.5|5872.5|5878.2|5875.8|5874.9|5871.9|206
1733273100000|2024-12-04 00:45:00|5875.6|5872.6|5872.6|5870.8|5876.7|5874.9|5872.3|5870.1|198
1733273400000|2024-12-04 00:50:00|5872.7|5870.9|5873.9|5872.1|5876.3|5874.5|5872.7|5870.9|164
1733273700000|2024-12-04 00:55:00|5873.8|5872|5872.3|5870.5|5873.9|5872.1|5871.2|5869.4|193
1733274000000|2024-12-04 01:00:00|5872.4|5870.6|5871.2|5869.4|5873.6|5871.8|5870.7|5868.9|279
1733274300000|2024-12-04 01:05:00|5871.1|5869.3|5868.7|5866.9|5873.7|5870.7|5868.5|5866.7|214
1733274600000|2024-12-04 01:10:00|5868.8|5867|5868.1|5865.1|5869.2|5867.4|5867.2|5864.8|228
1733274900000|2024-12-04 01:15:00|5868|5865|5872.8|5871|5873.6|5871.8|5867.8|5864.8|332
1733275200000|2024-12-04 01:20:00|5872.9|5871.1|5872.8|5871|5875.9|5873.4|5872.3|5870.5|228
1733275500000|2024-12-04 01:25:00|5872.9|5871.1|5874.3|5871.3|5875.4|5873.6|5872.3|5870.5|215
1733275800000|2024-12-04 01:30:00|5874.2|5871.2|5872.1|5869.1|5874.8|5873|5870.8|5868.9|266
1733276100000|2024-12-04 01:35:00|5871.9|5868.9|5870.8|5869|5872.8|5870.4|5869.5|5866.5|300
1733276400000|2024-12-04 01:40:00|5871|5869.2|5870.4|5867.4|5871|5869.2|5867.9|5866.1|250
1733276700000|2024-12-04 01:45:00|5870.3|5867.3|5867|5864|5870.3|5867.3|5866.4|5863.7|280
1733277000000|2024-12-04 01:50:00|5866.9|5863.9|5865.9|5862.9|5868.8|5866.8|5865.5|5862.9|262
1733277300000|2024-12-04 01:55:00|5866|5863|5866.5|5863.5|5867.2|5865.3|5864.9|5862.5|303
1733277600000|2024-12-04 02:00:00|5866.4|5863.4|5867.3|5864.3|5869.1|5867.3|5866.1|5863.3|180
1733277900000|2024-12-04 02:05:00|5867.4|5864.4|5864.1|5861.1|5867.5|5864.6|5863.1|5860.4|138
1733278200000|2024-12-04 02:10:00|5864.2|5861.2|5862.6|5860.8|5864.3|5862|5861.4|5858.7|258
1733278500000|2024-12-04 02:15:00|5862.7|5860.9|5864.3|5861.3|5864.3|5861.5|5861.2|5859.3|203
1733278800000|2024-12-04 02:20:00|5864.5|5861.5|5860.5|5857.5|5865.2|5862.7|5860|5857|309
1733279100000|2024-12-04 02:25:00|5860.6|5857.6|5860|5857|5862|5859.5|5858.1|5855.6|240
1733279400000|2024-12-04 02:30:00|5859.9|5856.9|5856.1|5854.3|5861.8|5858.8|5855.6|5853.3|244
1733279700000|2024-12-04 02:35:00|5855.7|5853.9|5854|5852.2|5857.7|5855.8|5851.9|5848.9|360
1733280000000|2024-12-04 02:40:00|5853.9|5852.1|5852.2|5850.4|5854.1|5852.3|5849.7|5847.9|272
1733280300000|2024-12-04 02:45:00|5852.3|5850.5|5851.6|5849.8|5853.5|5851.7|5850.4|5848.6|267
1733280600000|2024-12-04 02:50:00|5851.3|5849.5|5850.9|5849.1|5852.9|5851.1|5850.1|5848.3|179
1733280900000|2024-12-04 02:55:00|5850.8|5849|5850.5|5847.5|5851.6|5849.5|5849.7|5847.3|212
1733281200000|2024-12-04 03:00:00|5850.4|5847.4|5845.2|5843.4|5851|5848.7|5844|5841.4|274
1733281500000|2024-12-04 03:05:00|5845|5843.2|5842.3|5840.5|5846|5844.2|5841.8|5839.2|275
1733281800000|2024-12-04 03:10:00|5842.4|5840.6|5841.2|5839.4|5844.7|5842.9|5840.6|5838.8|254
1733282100000|2024-12-04 03:15:00|5841.3|5839.5|5838.3|5836.5|5844|5841.5|5838.3|5836.5|222
1733282400000|2024-12-04 03:20:00|5838.4|5836.6|5837.7|5835.9|5838.7|5836.9|5836.1|5834.3|237
1733282700000|2024-12-04 03:25:00|5837.6|5835.8|5835|5833.2|5837.6|5835.8|5834.1|5831.6|179
1733283000000|2024-12-04 03:30:00|5834.9|5833.1|5832.9|5831.1|5837.1|5835.2|5832.2|5830.4|210
1733283300000|2024-12-04 03:35:00|5833|5831.2|5839|5836|5839.1|5836.5|5832.7|5830.9|198
1733283600000|2024-12-04 03:40:00|5839.1|5836.1|5842.3|5840.5|5843.7|5840.7|5839.1|5836.1|232
1733283900000|2024-12-04 03:45:00|5842.5|5840.7|5841.1|5839.3|5842.9|5841.1|5840.3|5838.5|158
1733284200000|2024-12-04 03:50:00|5841|5839.2|5842.7|5840.9|5843.7|5841.8|5840|5837.5|173
1733284500000|2024-12-04 03:55:00|5842.8|5841|5843.3|5840.3|5844.3|5841.5|5841|5838.7|174
1733284800000|2024-12-04 04:00:00|5843.4|5840.4|5840|5838.2|5843.9|5841|5838.9|5837.1|168
1733285100000|2024-12-04 04:05:00|5840.3|5838.5|5845.1|5843.3|5845.9|5843.3|5840.3|5838.3|176
1733285400000|2024-12-04 04:10:00|5845.4|5843.6|5847|5845.2|5847.1|5845.3|5844.2|5842.4|148
1733285700000|2024-12-04 04:15:00|5848|5845|5849.5|5846.5|5849.8|5848|5848|5845|204
1733286000000|2024-12-04 04:20:00|5849.4|5846.4|5849.1|5847.3|5849.9|5848.1|5848.9|5846.2|133
1733286300000|2024-12-04 04:25:00|5849|5847.2|5849.3|5847.5|5849.8|5848|5848.2|5846.4|198
1733286600000|2024-12-04 04:30:00|5849.2|5847.4|5850.5|5848.7|5850.7|5848.9|5848.9|5847.1|129
1733286900000|2024-12-04 04:35:00|5850.6|5848.8|5849.7|5847.9|5851.7|5849.9|5849.4|5847.6|123
1733287200000|2024-12-04 04:40:00|5850|5848.2|5852.6|5850.8|5852.7|5850.9|5849.8|5848|149
1733287500000|2024-12-04 04:45:00|5852.5|5850.7|5854.8|5853|5855.7|5853|5851.7|5849.3|217
1733287800000|2024-12-04 04:50:00|5854.7|5852.9|5857|5855.2|5857.8|5855.5|5854.5|5852.1|249
1733288100000|2024-12-04 04:55:00|5857.1|5855.3|5856.7|5854.9|5859.2|5856.6|5856|5854.2|199
1733288400000|2024-12-04 05:00:00|5856.9|5853.9|5857.1|5854.1|5857.9|5855.7|5855.7|5853.1|115
1733288700000|2024-12-04 05:05:00|5856.7|5853.7|5855|5852|5857.3|5854.7|5854.5|5851.9|144
1733289000000|2024-12-04 05:10:00|5855.1|5852.1|5856.9|5855.1|5857.7|5855.4|5853.9|5851|190
1733289300000|2024-12-04 05:15:00|5857|5855.2|5858.6|5856.8|5860|5857.7|5856.4|5854.6|189
1733289600000|2024-12-04 05:20:00|5859.2|5856.2|5859|5857.2|5859.7|5857.4|5858.3|5856.2|146
1733289900000|2024-12-04 05:25:00|5858.9|5857.1|5858.7|5856.9|5860.3|5858.1|5858.6|5856.8|111
1733290200000|2024-12-04 05:30:00|5858.6|5856.8|5861.5|5859.7|5861.9|5860.1|5858.6|5856.8|153
1733290500000|2024-12-04 05:35:00|5861.4|5859.6|5860.3|5858.5|5861.6|5859.8|5860|5858.2|136
1733290800000|2024-12-04 05:40:00|5860.2|5858.4|5860.5|5857.5|5861.1|5859|5858.6|5856|148
1733291100000|2024-12-04 05:45:00|5860.6|5857.6|5860.1|5858.3|5862.1|5859.2|5859.2|5857|168
1733291400000|2024-12-04 05:50:00|5860|5858.2|5860.2|5858.4|5860.7|5858.9|5859.2|5856.8|127
1733291700000|2024-12-04 05:55:00|5860.3|5858.5|5859.7|5856.7|5860.6|5858.8|5858.1|5855.7|147
1733292000000|2024-12-04 06:00:00|5859.6|5856.6|5859.6|5857.8|5860|5857.9|5858.1|5856.3|164
1733292300000|2024-12-04 06:05:00|5859.7|5857.9|5858.4|5856.6|5860.3|5858.5|5858|5856.2|171
1733292600000|2024-12-04 06:10:00|5858.3|5856.5|5856.7|5854.9|5858.5|5856.7|5856.4|5854.6|145
1733292900000|2024-12-04 06:15:00|5856.8|5855|5855.3|5853.5|5857.7|5855.9|5854.9|5853.1|157
1733293200000|2024-12-04 06:20:00|5855.2|5853.4|5857.4|5855.6|5858.6|5856.8|5855|5853.2|192
1733293500000|2024-12-04 06:25:00|5857.3|5855.5|5855.2|5853.4|5857.4|5855.6|5854.2|5852.4|199
1733293800000|2024-12-04 06:30:00|5855.3|5853.5|5857.2|5855.4|5857.6|5855.8|5853.5|5851.7|188
1733294100000|2024-12-04 06:35:00|5857.1|5855.3|5856.5|5854.7|5857.2|5855.4|5855.5|5853.7|173
1733294400000|2024-12-04 06:40:00|5856.4|5854.6|5857.1|5855.3|5858.3|5856.5|5855.9|5854.1|150
1733294700000|2024-12-04 06:45:00|5857.2|5855.4|5861.8|5860|5862.7|5860.2|5857.2|5854.4|197
1733295000000|2024-12-04 06:50:00|5861.7|5859.9|5863.3|5861.5|5865.7|5863.5|5861.7|5859.9|214
1733295300000|2024-12-04 06:55:00|5862.9|5861.1|5860.6|5857.6|5863.4|5861.3|5859.5|5857.2|173
1733295600000|2024-12-04 07:00:00|5860.8|5857.8|5860.3|5858.5|5861|5858.8|5858.4|5855.7|193
1733295900000|2024-12-04 07:05:00|5860.2|5858.4|5858.8|5857|5860.7|5858.7|5858.3|5855.8|160
1733296200000|2024-12-04 07:10:00|5858.9|5855.9|5856.5|5854.7|5859.1|5857.1|5855.9|5854.1|240
1733296500000|2024-12-04 07:15:00|5856.4|5854.6|5858.9|5857.1|5859|5857.2|5855.4|5852.7|284
1733296800000|2024-12-04 07:20:00|5858.8|5857|5855.8|5854|5858.8|5857|5854.9|5852.6|159
1733297100000|2024-12-04 07:25:00|5855.9|5854.1|5857.9|5854.9|5858.5|5855.7|5855.6|5853.4|157
1733297400000|2024-12-04 07:30:00|5857.8|5854.8|5858.8|5857|5859.5|5857|5856.5|5854.2|236
1733297700000|2024-12-04 07:35:00|5858.3|5856.5|5857.6|5855.8|5860|5858.2|5856.6|5854.8|181
1733298000000|2024-12-04 07:40:00|5857.5|5855.7|5857.3|5855.5|5858.3|5856.1|5855.4|5852.7|245
1733298300000|2024-12-04 07:45:00|5857.2|5855.4|5857.9|5856.1|5860.3|5858.5|5857|5855|204
1733298600000|2024-12-04 07:50:00|5857.8|5856|5858.4|5856.6|5859.5|5856.7|5857.3|5855.2|157
1733298900000|2024-12-04 07:55:00|5858.3|5856.5|5857.6|5855.8|5859|5857.2|5855.5|5853.7|191
1733299200000|2024-12-04 08:00:00|5857.5|5855.7|5855.8|5854|5858.6|5856.7|5855.4|5853.6|271
1733299500000|2024-12-04 08:05:00|5855.9|5854.1|5853.1|5851.3|5856.2|5854.4|5851.4|5849.6|224
1733299800000|2024-12-04 08:10:00|5854.1|5851.1|5851.4|5849.6|5854.6|5852.3|5850.7|5848.9|248
1733300100000|2024-12-04 08:15:00|5851.5|5849.7|5854.5|5852.7|5855.2|5853.4|5851.5|5849.2|214
1733300400000|2024-12-04 08:20:00|5854.4|5852.6|5851.1|5849.3|5854.6|5852.8|5849.3|5847.5|219
1733300700000|2024-12-04 08:25:00|5851|5849.2|5849.8|5848|5852.5|5850.2|5849.4|5847.6|240
1733301000000|2024-12-04 08:30:00|5849.7|5847.9|5848.1|5846.3|5849.8|5848|5847.4|5845.3|215
1733301300000|2024-12-04 08:35:00|5848.2|5846.4|5851.3|5848.3|5851.3|5848.3|5847.6|5845.1|141
1733301600000|2024-12-04 08:40:00|5851.4|5848.4|5851.7|5849.9|5853.5|5850.8|5850.6|5847.6|137
1733301900000|2024-12-04 08:45:00|5852.1|5849.1|5850.9|5847.9|5852.4|5849.4|5849.2|5846.2|211
1733302200000|2024-12-04 08:50:00|5851|5848|5848.2|5846.4|5851.8|5848.8|5847.8|5846|163
1733302500000|2024-12-04 08:55:00|5848.3|5846.5|5846.3|5844.5|5848.3|5846.5|5845.9|5844.1|134
1733302800000|2024-12-04 09:00:00|5845.9|5844.1|5842.7|5840.9|5847.5|5845.5|5841.9|5840.1|372
1733303100000|2024-12-04 09:05:00|5842.9|5841.1|5843.2|5841.4|5845.9|5844.1|5841.8|5840|283
1733303400000|2024-12-04 09:10:00|5843.1|5841.3|5843|5841.2|5844.5|5842.3|5841.7|5839.9|223
1733303700000|2024-12-04 09:15:00|5843.1|5841.3|5843.1|5841.3|5845.2|5843.4|5841.9|5840.1|228
1733304000000|2024-12-04 09:20:00|5843.2|5841.4|5842.7|5840.9|5844.9|5843.1|5842.2|5840.4|191
1733304300000|2024-12-04 09:25:00|5842.6|5840.8|5842.8|5839.8|5843.5|5841.2|5841.5|5839.1|131
1733304600000|2024-12-04 09:30:00|5842.6|5839.6|5842.8|5839.8|5844.5|5842.2|5841.8|5839.4|189
1733304900000|2024-12-04 09:35:00|5842.9|5839.9|5842.3|5840.5|5843.1|5841|5840.5|5838|181
1733305200000|2024-12-04 09:40:00|5842.1|5840.3|5844.7|5842.9|5845.5|5843.7|5841.9|5840.1|178
1733305500000|2024-12-04 09:45:00|5844.6|5842.8|5843.9|5842.1|5845.3|5843.5|5843.8|5841.1|126
1733305800000|2024-12-04 09:50:00|5843.7|5841.9|5843.2|5841.4|5844.4|5842.1|5842|5840.2|106
1733306100000|2024-12-04 09:55:00|5843.1|5841.3|5843.3|5841.5|5843.4|5841.6|5842|5840.2|134
1733306400000|2024-12-04 10:00:00|5843.4|5841.6|5843.7|5841.9|5844.4|5842.6|5842.7|5840.9|152
1733306700000|2024-12-04 10:05:00|5843.8|5842|5842.9|5841.1|5844.9|5843.1|5842.3|5840.5|141
1733307000000|2024-12-04 10:10:00|5843|5841.2|5843.7|5841.9|5844.4|5842.6|5842.3|5840.5|111
1733307300000|2024-12-04 10:15:00|5843.6|5841.8|5843.1|5841.3|5845|5843.2|5842.9|5841.1|150
1733307600000|2024-12-04 10:20:00|5843.2|5841.4|5842.2|5839.2|5844.6|5842.1|5842|5839|141
1733307900000|2024-12-04 10:25:00|5842.5|5839.5|5841.9|5840.1|5843.5|5840.5|5841.4|5838.9|142
1733308200000|2024-12-04 10:30:00|5841.8|5840|5841.9|5840.1|5844.3|5841.9|5841.8|5839.9|171
1733308500000|2024-12-04 10:35:00|5842|5840.2|5841.2|5838.2|5842|5840.2|5840.3|5838.1|101
1733308800000|2024-12-04 10:40:00|5841|5838|5841.2|5838.2|5841.3|5838.4|5839|5836.7|138
1733309100000|2024-12-04 10:45:00|5841.1|5838.1|5839.2|5837.4|5841.3|5838.3|5839.2|5836.4|111
1733309400000|2024-12-04 10:50:00|5839.1|5837.3|5838.3|5836.5|5839.7|5837.9|5837.2|5835.4|173
1733309700000|2024-12-04 10:55:00|5838.1|5836.3|5838.9|5837.1|5839.7|5837.3|5837.5|5834.8|118
1733310000000|2024-12-04 11:00:00|5839|5837.2|5840.4|5838.6|5841.5|5839.7|5838.8|5837|106
1733310300000|2024-12-04 11:05:00|5840.5|5838.7|5839.4|5837.6|5841.3|5839.5|5839.4|5837.6|136
1733310600000|2024-12-04 11:10:00|5839.3|5837.5|5838.9|5837.1|5839.5|5837.7|5837.8|5836|180
1733310900000|2024-12-04 11:15:00|5839|5837.2|5837.8|5834.8|5839|5837.2|5837.6|5834.8|148
1733311200000|2024-12-04 11:20:00|5837.9|5834.9|5838.9|5837.1|5839.5|5837.1|5837.6|5834.9|202
1733311500000|2024-12-04 11:25:00|5839|5837.2|5841|5839.2|5841.1|5839.3|5839|5836.9|151
1733311800000|2024-12-04 11:30:00|5841.1|5839.3|5839.8|5838|5841.9|5840.1|5839.7|5837.2|133
1733312100000|2024-12-04 11:35:00|5839.9|5838.1|5842.7|5839.7|5842.7|5840.4|5839.7|5837.9|119
1733312400000|2024-12-04 11:40:00|5842.8|5839.8|5843.7|5841.9|5846|5843.7|5842.8|5839.8|127
1733312700000|2024-12-04 11:45:00|5843.8|5842|5840.2|5837.2|5843.8|5842|5839.3|5837.2|156
1733313000000|2024-12-04 11:50:00|5840.3|5837.3|5839.3|5837.5|5840.5|5838|5838|5836|182
1733313300000|2024-12-04 11:55:00|5839.4|5837.6|5840.4|5838.6|5841|5839.2|5838.4|5836.6|211
1733313600000|2024-12-04 12:00:00|5840.1|5838.3|5838.4|5836.6|5840.8|5839|5837.7|5835.9|208
1733313900000|2024-12-04 12:05:00|5838.3|5836.5|5837.4|5835.6|5838.7|5836.9|5836.9|5835.1|180
1733314200000|2024-12-04 12:10:00|5837.9|5836.1|5838.7|5835.7|5839.2|5836.4|5837.3|5834.9|115
1733314500000|2024-12-04 12:15:00|5838|5836.2|5836.9|5835.1|5838.7|5836.6|5836.6|5834.2|193
1733314800000|2024-12-04 12:20:00|5837|5835.2|5838.1|5836.3|5839.1|5836.6|5835.7|5833.9|185
1733315100000|2024-12-04 12:25:00|5838.2|5836.4|5836.8|5835|5838.8|5836.7|5836.6|5833.6|222
1733315400000|2024-12-04 12:30:00|5836.7|5834.9|5836.2|5834.4|5837.6|5835.8|5835.8|5834|203
1733315700000|2024-12-04 12:35:00|5836.1|5834.3|5836.6|5834.8|5837.6|5835.7|5836|5834.1|155
1733316000000|2024-12-04 12:40:00|5836.5|5834.7|5836.4|5834.6|5837.3|5835.5|5836|5834.2|166
1733316300000|2024-12-04 12:45:00|5836.5|5834.7|5834.3|5832.5|5837.5|5835.7|5834|5832.2|173
1733316600000|2024-12-04 12:50:00|5834.4|5832.6|5832.5|5829.5|5835.4|5833.6|5832.5|5829.5|169
1733316900000|2024-12-04 12:55:00|5832.6|5829.6|5833|5831.2|5833.3|5831.5|5831.5|5828.7|190
1733317200000|2024-12-04 13:00:00|5832.8|5831|5831.2|5829.4|5832.9|5831.1|5831|5829.2|177
1733317500000|2024-12-04 13:05:00|5831.1|5829.3|5833.8|5832|5834.5|5832.7|5831.1|5829.3|162
1733317800000|2024-12-04 13:10:00|5834|5832.2|5833.8|5829.8|5834.1|5832.3|5832.6|5829.4|147
1733318100000|2024-12-04 13:15:00|5834.1|5830.1|5831.9|5830.1|5836.4|5833.8|5831.8|5830|339
1733318400000|2024-12-04 13:20:00|5831.8|5830|5833.2|5830.2|5835.8|5833.2|5830.4|5827.7|298
1733318700000|2024-12-04 13:25:00|5833.1|5830.1|5837.2|5835.4|5837.4|5835.6|5832.9|5830.1|319
1733319000000|2024-12-04 13:30:00|5837.3|5835.5|5836.6|5834.8|5841.9|5838.9|5836.2|5834.4|320
1733319300000|2024-12-04 13:35:00|5836.7|5834.9|5841.1|5839.3|5841.4|5839.6|5836.7|5834.9|367
1733319600000|2024-12-04 13:40:00|5841.2|5839.4|5838.1|5836.3|5842.4|5840.6|5836.1|5833.5|542
1733319900000|2024-12-04 13:45:00|5838|5836.2|5836.6|5834.8|5839.2|5837.2|5835.6|5833.8|362
1733320200000|2024-12-04 13:50:00|5836.7|5834.9|5837|5835.2|5838.4|5836.6|5836.3|5834.5|289
1733320500000|2024-12-04 13:55:00|5837.1|5835.3|5837.6|5835.8|5838.2|5836.4|5836.2|5834.4|213
1733320800000|2024-12-04 14:00:00|5837.5|5835.7|5836.6|5834.8|5837.6|5835.8|5835.6|5833.3|225
1733321100000|2024-12-04 14:05:00|5836.5|5834.7|5834.2|5832.4|5836.5|5834.7|5833|5831.2|180
1733321400000|2024-12-04 14:10:00|5834.3|5832.5|5837|5835.2|5837.3|5835.5|5833.4|5831.3|222
1733321700000|2024-12-04 14:15:00|5837.2|5835.4|5837.4|5835.6|5837.5|5835.7|5835.6|5833.8|167
1733322000000|2024-12-04 14:20:00|5837.3|5835.5|5841.1|5839.3|5842.2|5840.4|5837.3|5835.5|217
1733322300000|2024-12-04 14:25:00|5841.2|5839.4|5843.1|5841.3|5843.9|5842.1|5840.9|5839.1|193
1733322600000|2024-12-04 14:30:00|5843.2|5841.4|5840.7|5837.7|5843.6|5841.4|5839.5|5837|237
1733322900000|2024-12-04 14:35:00|5840.8|5837.8|5840.2|5838.4|5841.1|5839.3|5837.7|5835.8|313
1733323200000|2024-12-04 14:40:00|5840|5838.2|5841.4|5838.4|5842.5|5840.7|5839.1|5837.3|294
1733323500000|2024-12-04 14:45:00|5841.3|5838.3|5842.6|5840.8|5844.5|5842.7|5841.3|5838.3|385
1733323800000|2024-12-04 14:50:00|5842.5|5840.7|5840.6|5838.8|5844.1|5842.3|5840.6|5838.3|414
1733324100000|2024-12-04 14:55:00|5840.9|5839.1|5840.3|5836.3|5841.9|5840.1|5839.3|5835.6|285
1733324400000|2024-12-04 15:00:00|5839.8|5835.8|5851.6|5848.6|5854|5850.5|5839.8|5835.8|654
1733324700000|2024-12-04 15:05:00|5851.5|5848.5|5852.1|5849.1|5854.3|5851.7|5848.2|5846|499
1733325000000|2024-12-04 15:10:00|5852.2|5849.2|5853.8|5852|5854.9|5852.6|5851.6|5848.6|451
1733325300000|2024-12-04 15:15:00|5853.9|5852.1|5854.3|5852.5|5856.7|5854|5852.3|5850.3|431
1733325600000|2024-12-04 15:20:00|5854.5|5852.7|5856.7|5854.9|5856.8|5855|5853.8|5851.4|358
1733325900000|2024-12-04 15:25:00|5856.9|5855.1|5859.6|5857.8|5861.6|5859.3|5856.6|5854.8|488
1733326200000|2024-12-04 15:30:00|5859.5|5857.7|5855.6|5853.8|5862.6|5860.1|5853.4|5851.5|423
1733326500000|2024-12-04 15:35:00|5855.5|5853.7|5859|5857.2|5859.1|5857.3|5854.9|5853|355
1733326800000|2024-12-04 15:40:00|5858.9|5857.1|5860.2|5858.4|5861.5|5859.7|5858|5856.2|306
1733327100000|2024-12-04 15:45:00|5860.3|5858.5|5858.5|5855.5|5862|5860|5856.9|5854.3|528
1733327400000|2024-12-04 15:50:00|5858.4|5855.4|5861.9|5858.9|5863.4|5861.4|5857.5|5855|474
1733327700000|2024-12-04 15:55:00|5861.8|5858.8|5861.4|5859.6|5862.1|5860.1|5859.6|5857.8|414
1733328000000|2024-12-04 16:00:00|5861.7|5859.9|5860.6|5858.8|5862.8|5861|5860.3|5858|389
1733328300000|2024-12-04 16:05:00|5860.7|5858.9|5859.8|5856.8|5861.9|5860|5858.9|5855.9|304
1733328600000|2024-12-04 16:10:00|5859.9|5856.9|5859.7|5857.9|5860.7|5858.9|5857.8|5855.5|277
1733328900000|2024-12-04 16:15:00|5859.8|5858|5860.1|5858.3|5861.1|5858.9|5859.3|5857.1|240
1733329200000|2024-12-04 16:20:00|5859.9|5858.1|5863.2|5861.4|5863.9|5862.1|5859.8|5857.5|260
1733329500000|2024-12-04 16:25:00|5863.3|5861.5|5865|5863.2|5866|5864.2|5863.3|5861.5|223
1733329800000|2024-12-04 16:30:00|5865.1|5863.3|5867.2|5864.2|5867.6|5865.6|5865.1|5863.3|186
1733330100000|2024-12-04 16:35:00|5867.3|5864.3|5864.5|5862.7|5867.8|5864.8|5863.5|5861.6|205
1733330400000|2024-12-04 16:40:00|5864.4|5862.6|5861.4|5859.6|5865|5863|5861|5859.2|209
1733330700000|2024-12-04 16:45:00|5861.5|5859.7|5862.5|5860.7|5862.6|5860.8|5860.3|5858.5|163
1733331000000|2024-12-04 16:50:00|5862.4|5860.6|5863|5860|5864.1|5861.6|5861.9|5859.7|123
1733331300000|2024-12-04 16:55:00|5862.9|5859.9|5864|5861|5864.6|5861.6|5862.4|5859.4|169
1733331600000|2024-12-04 17:00:00|5864.1|5861.1|5863.3|5860.3|5864.6|5861.9|5862.2|5859.2|148
1733331900000|2024-12-04 17:05:00|5863.4|5860.4|5863.2|5861.4|5865.3|5862.3|5862.2|5859.3|211
1733332200000|2024-12-04 17:10:00|5863.3|5861.5|5864.4|5862.6|5866|5864.2|5862.8|5861|147
1733332500000|2024-12-04 17:15:00|5864.8|5863|5864.9|5863.1|5866|5864.2|5864.2|5862.4|173
1733332800000|2024-12-04 17:20:00|5865|5863.2|5868|5866.2|5868.1|5866.3|5864.5|5862.7|177
1733333100000|2024-12-04 17:25:00|5867.9|5866.1|5866.9|5865.1|5869|5867.2|5866.4|5864.6|162
1733333400000|2024-12-04 17:30:00|5866.8|5865|5867.1|5865.3|5867.7|5865.9|5866.1|5863.4|134
1733333700000|2024-12-04 17:35:00|5867|5865.2|5865.2|5863.4|5867.3|5865.5|5865.2|5863.4|117
1733334000000|2024-12-04 17:40:00|5865|5863.2|5865.1|5862.1|5865.7|5863.9|5863.5|5861.7|139
1733334300000|2024-12-04 17:45:00|5865|5862|5868|5866.2|5868|5866.2|5864.3|5861.8|124
1733334600000|2024-12-04 17:50:00|5868.1|5866.3|5867.7|5865.9|5868.3|5866.5|5867.1|5865.3|106
1733334900000|2024-12-04 17:55:00|5867.6|5865.8|5867.6|5864.6|5867.9|5865.8|5866.8|5864|104
1733335200000|2024-12-04 18:00:00|5867.5|5864.5|5868.3|5866.5|5868.9|5866.8|5866.7|5864.4|153
1733335500000|2024-12-04 18:05:00|5868.4|5866.6|5868.7|5866.9|5869.5|5867.7|5868.3|5866.5|92
1733335800000|2024-12-04 18:10:00|5868.6|5866.8|5866.6|5864.8|5868.6|5866.8|5866.4|5864.6|105
1733336100000|2024-12-04 18:15:00|5866.7|5864.9|5867.2|5865.4|5868.2|5866.4|5866.3|5864.4|106
1733336400000|2024-12-04 18:20:00|5867|5865.2|5866.5|5864.7|5867.3|5865.5|5865.7|5863.9|89
1733336700000|2024-12-04 18:25:00|5866.8|5865|5866.1|5864.3|5867.1|5865.3|5865.9|5864.1|108
1733337000000|2024-12-04 18:30:00|5866|5864.2|5865|5863.2|5866|5864.2|5864.3|5862.5|127
1733337300000|2024-12-04 18:35:00|5864.9|5863.1|5868.9|5867.1|5869.2|5867.4|5864.7|5862.7|109
1733337600000|2024-12-04 18:40:00|5868.8|5867|5866.3|5863.3|5869.6|5867.8|5864.8|5863|101
1733337900000|2024-12-04 18:45:00|5866.2|5863.2|5865.9|5864.1|5866.8|5865|5864.1|5862.3|123
1733338200000|2024-12-04 18:50:00|5866|5864.2|5862.7|5860.9|5866.4|5864.6|5861.8|5860|120
1733338500000|2024-12-04 18:55:00|5862.9|5861.1|5857.5|5853.5|5864.3|5862.5|5857.2|5853.2|161
1733338800000|2024-12-04 19:00:00|5857.2|5853.2|5861|5859.2|5862.4|5860.1|5854.1|5851.1|488
1733339100000|2024-12-04 19:05:00|5861.1|5859.3|5866.2|5864.4|5866.4|5864.6|5861.1|5858.5|256
1733339400000|2024-12-04 19:10:00|5866.4|5864.6|5866.9|5865.1|5867.9|5866.1|5864.9|5863.1|183
1733339700000|2024-12-04 19:15:00|5867|5865.2|5864.6|5862.8|5868.9|5867.1|5864|5862.2|199
1733340000000|2024-12-04 19:20:00|5864.7|5862.9|5861.3|5859.5|5865.1|5863.1|5861.3|5859.5|157
1733340300000|2024-12-04 19:25:00|5861.2|5859.4|5859.8|5858|5861.8|5859.5|5857.7|5855.3|180
1733340600000|2024-12-04 19:30:00|5859.9|5858.1|5862|5860.2|5864.6|5862.1|5859.4|5857.6|270
1733340900000|2024-12-04 19:35:00|5862.1|5860.3|5858.9|5857.1|5863.2|5861|5858.5|5856.5|219
1733341200000|2024-12-04 19:40:00|5859|5857.2|5859.4|5857.6|5859.7|5857.9|5857.9|5856.1|180
1733341500000|2024-12-04 19:45:00|5859.5|5857.7|5860.9|5859.1|5861.1|5859.1|5859|5856.7|143
1733341800000|2024-12-04 19:50:00|5861|5859.2|5862.2|5860.4|5862.4|5860.6|5859.7|5857.9|141
1733342100000|2024-12-04 19:55:00|5862.1|5860.3|5861.3|5859.5|5863.6|5861.1|5861.1|5859.3|176
1733342400000|2024-12-04 20:00:00|5861.6|5859.8|5859|5857.2|5861.8|5860|5858.9|5857.1|144
1733342700000|2024-12-04 20:05:00|5858.9|5857.1|5861|5859.2|5861|5859.2|5858.7|5856.9|126
1733343000000|2024-12-04 20:10:00|5861.3|5859.5|5859.5|5857.7|5862.1|5860.3|5859|5857.2|137
1733343300000|2024-12-04 20:15:00|5859.4|5857.6|5857|5855.2|5859.4|5857.6|5855.9|5854.1|125
1733343600000|2024-12-04 20:20:00|5856.9|5855.1|5857.1|5855.3|5857.8|5856|5855.9|5854.1|132
1733343900000|2024-12-04 20:25:00|5857.2|5855.4|5858.1|5856.3|5858.9|5857.1|5857.1|5855.3|128
1733344200000|2024-12-04 20:30:00|5858|5856.2|5859.4|5857.6|5860.1|5858.3|5858|5856.2|123
1733344500000|2024-12-04 20:35:00|5859.5|5857.7|5859.8|5858|5860.4|5858.6|5858.9|5857.1|132
1733344800000|2024-12-04 20:40:00|5859.7|5857.9|5861|5858|5861|5858|5858.7|5856.9|131
1733345100000|2024-12-04 20:45:00|5861.1|5858.1|5861.5|5858.5|5861.9|5859.9|5860.2|5858|156
1733345400000|2024-12-04 20:50:00|5861.6|5858.6|5862.2|5860.4|5863|5860.7|5861.1|5858.1|129
1733345700000|2024-12-04 20:55:00|5862.1|5860.3|5861|5859.2|5862.1|5860.3|5860.5|5858.7|137
1733346000000|2024-12-04 21:00:00|5860.7|5858.9|5860.9|5857.9|5861.9|5859.2|5860.1|5857.9|87
1733346300000|2024-12-04 21:05:00|5860.8|5857.8|5861|5859.2|5861.8|5859.5|5860.6|5857.8|68
1733346600000|2024-12-04 21:10:00|5861.5|5858.5|5856.9|5855.1|5861.9|5859.3|5856.9|5854.7|74
1733346900000|2024-12-04 21:15:00|5857|5855.2|5858.3|5855.3|5858.5|5855.7|5857|5854.9|43
1733347200000|2024-12-04 21:20:00|5858.2|5855.2|5857.3|5854.3|5858.2|5855.2|5856.7|5854.2|27
1733347500000|2024-12-04 21:25:00|5857.2|5854.2|5854.9|5851.9|5857.2|5854.2|5854.9|5851.9|41
1733347800000|2024-12-04 21:30:00|5854.7|5851.7|5854|5851|5855.3|5852.3|5853.8|5850.8|59
1733348100000|2024-12-04 21:35:00|5853.8|5850.8|5853.8|5850.8|5854|5851|5852.7|5849.7|43
1733348400000|2024-12-04 21:40:00|5853.9|5850.9|5853.9|5850.9|5854.3|5851.3|5853.8|5850.8|29
1733348700000|2024-12-04 21:45:00|5854|5851|5852.8|5849.8|5854.7|5851.7|5852.8|5849.8|54
1733349000000|2024-12-04 21:50:00|5852.7|5849.7|5851|5848|5853|5850|5850.9|5847.9|67
1733349300000|2024-12-04 21:55:00|5851.8|5847|5853.5|5847.8|5853.5|5848.2|5850.6|5845.8|137
1733349600000|2024-12-04 22:00:00|5853.6|5847.9|5853.2|5847.4|5853.6|5847.9|5852.7|5847.1|18
1733349900000|2024-12-04 22:05:00|5853.6|5847.8|5852.5|5846.7|5853.6|5847.8|5852.1|5846.3|18
1733350200000|2024-12-04 22:10:00|5852.4|5846.6|5853.7|5847.9|5854.6|5848.8|5852.2|5846.4|36
1733350500000|2024-12-04 22:15:00|5853.8|5848|5853.5|5847.7|5854|5848.2|5853.1|5847.3|27
1733350800000|2024-12-04 22:20:00|5853.4|5847.6|5852.5|5846.7|5853.6|5847.8|5852.4|5846.6|62
1733351100000|2024-12-04 22:25:00|5852.8|5847|5852.7|5846.9|5853.3|5847.5|5852.5|5846.7|29
1733351400000|2024-12-04 22:30:00|5852.8|5847|5853.6|5847.8|5854.1|5848.3|5852.6|5846.8|37
1733351700000|2024-12-04 22:35:00|5853.7|5847.9|5853|5847.3|5853.9|5848.1|5852.7|5846.9|66
1733352000000|2024-12-04 22:40:00|5853.1|5847|5853.4|5848|5853.7|5848.3|5852.7|5846.9|34
1733352300000|2024-12-04 22:45:00|5853.1|5848.3|5853.9|5849.1|5854.4|5849.1|5853.1|5847.8|57
1733352600000|2024-12-04 22:50:00|5854|5849|5854|5849.2|5854|5849.2|5853.7|5848.9|36
1733352900000|2024-12-04 22:55:00|5853.9|5849.1|5851.9|5847.1|5853.9|5849.1|5851.6|5846.7|180
1733353200000|2024-12-04 23:00:00|5852|5847.2|5853.6|5848.8|5854.1|5849.3|5851.2|5846.2|92
1733353500000|2024-12-04 23:05:00|5852.7|5849.7|5852.7|5849.7|5852.7|5849.7|5852.1|5849.1|45
1733353800000|2024-12-04 23:10:00|5852.6|5849.6|5850.6|5847.6|5852.6|5849.6|5850.1|5847.1|73
1733354100000|2024-12-04 23:15:00|5850.7|5847.7|5852.2|5849.2|5852.6|5849.6|5850.7|5847.7|51
1733354400000|2024-12-04 23:20:00|5852.6|5849.6|5855.8|5852.8|5856|5853|5852.1|5849.1|63
1733354700000|2024-12-04 23:25:00|5855.7|5852.7|5856.1|5853.1|5856.3|5853.3|5855.5|5852.5|77
1733355000000|2024-12-04 23:30:00|5856.2|5853.2|5858.3|5855.3|5858.9|5855.9|5856.2|5853.2|61
1733355300000|2024-12-04 23:35:00|5858.5|5855.5|5857|5854|5858.5|5855.5|5855.8|5853.4|69
1733355600000|2024-12-04 23:40:00|5856.9|5853.9|5857|5854|5857.9|5855|5856.8|5853.9|43
1733355900000|2024-12-04 23:45:00|5856.9|5853.9|5859.4|5856.4|5859.8|5856.8|5856.5|5853.5|55
1733356200000|2024-12-04 23:50:00|5859.5|5856.5|5857.9|5854.9|5859.5|5857.4|5857.3|5854.9|58
1733356500000|2024-12-04 23:55:00|5856.4|5854.6|5857.9|5856.1|5858.8|5856.6|5855.9|5854|83
1733356800000|2024-12-05 00:00:00|5858|5856.2|5855.9|5852.9|5858.4|5856.6|5853|5850.6|195
1733357100000|2024-12-05 00:05:00|5856|5853|5856.9|5853.9|5857.1|5854.1|5854.9|5851.9|113
1733357400000|2024-12-05 00:10:00|5856.5|5853.5|5856.7|5853.7|5858.5|5855.5|5855.6|5853.2|119
1733357700000|2024-12-05 00:15:00|5856.3|5853.3|5856.6|5854.8|5858|5855.3|5855.6|5852.6|138
1733358000000|2024-12-05 00:20:00|5856.7|5854.9|5858.9|5855.9|5860.1|5858.3|5855.7|5853.1|170
1733358300000|2024-12-05 00:25:00|5859|5856|5858.1|5855.1|5859.7|5856.9|5856.8|5853.8|127
1733358600000|2024-12-05 00:30:00|5858|5855|5861.9|5860.1|5863.2|5861.2|5857.9|5854.9|123
1733358900000|2024-12-05 00:35:00|5861.8|5860|5862.3|5860.5|5863.8|5861.8|5861|5858.6|151
1733359200000|2024-12-05 00:40:00|5862.4|5860.6|5864.1|5861.1|5864.2|5862.2|5862.1|5859.1|199
1733359500000|2024-12-05 00:45:00|5864.2|5861.2|5859.2|5856.2|5864.2|5861.2|5858.5|5855.5|124
1733359800000|2024-12-05 00:50:00|5859.1|5856.1|5858.1|5856.3|5861.2|5859.2|5858.1|5855.9|158
1733360100000|2024-12-05 00:55:00|5858|5856.2|5856.5|5854.7|5859.8|5857.5|5856|5854.2|259
1733360400000|2024-12-05 01:00:00|5856.7|5854.9|5858.6|5856.8|5859.1|5857.3|5856|5854.2|257
1733360700000|2024-12-05 01:05:00|5858.7|5856.9|5858.3|5856.5|5858.8|5857|5857.1|5855|189
1733361000000|2024-12-05 01:10:00|5858.4|5856.6|5860.8|5859|5861.2|5859.4|5858.3|5856.5|160
1733361300000|2024-12-05 01:15:00|5860.9|5859.1|5860.2|5858.4|5861.7|5859.9|5858.8|5857|262
1733361600000|2024-12-05 01:20:00|5859.9|5858.1|5861.3|5859.5|5861.7|5859.9|5858.9|5857.1|182
1733361900000|2024-12-05 01:25:00|5861.4|5859.6|5861.5|5859.7|5864.1|5861.6|5860.1|5857.6|239
1733362200000|2024-12-05 01:30:00|5861.6|5859.8|5863.8|5862|5865.3|5862.8|5861.6|5859.4|290
1733362500000|2024-12-05 01:35:00|5863.7|5861.9|5863.4|5861.6|5866.8|5864.7|5862.9|5861.1|293
1733362800000|2024-12-05 01:40:00|5863.5|5861.7|5865.5|5863.7|5866.3|5864.5|5862.4|5860.2|242
1733363100000|2024-12-05 01:45:00|5865.4|5863.6|5862.2|5859.2|5865.9|5863.7|5860.9|5858.6|202
1733363400000|2024-12-05 01:50:00|5862.5|5859.5|5866.1|5863.1|5866.1|5863.8|5861.7|5859.5|237
1733363700000|2024-12-05 01:55:00|5866|5863|5865.1|5863.3|5867.2|5864.6|5864.7|5862.2|204
1733364000000|2024-12-05 02:00:00|5865|5863.2|5867.3|5865.5|5868.2|5866|5863.4|5861.6|182
1733364300000|2024-12-05 02:05:00|5867.2|5865.4|5869.1|5867.3|5869.9|5868.1|5867|5865.2|181
1733364600000|2024-12-05 02:10:00|5869.3|5867.5|5869.5|5867.7|5869.9|5867.7|5866.6|5864.8|173
1733364900000|2024-12-05 02:15:00|5869.6|5867.8|5869.2|5866.2|5870|5868.2|5868.3|5866.2|174
1733365200000|2024-12-05 02:20:00|5869.1|5866.1|5868.2|5866.4|5869.9|5867.8|5867.7|5865.6|190
1733365500000|2024-12-05 02:25:00|5868.3|5866.5|5867.3|5865.5|5868.6|5866.8|5866.6|5864.8|185
1733365800000|2024-12-05 02:30:00|5867.2|5865.4|5871.8|5868.8|5872|5869.7|5867|5865.2|189
1733366100000|2024-12-05 02:35:00|5871.7|5868.7|5871.3|5869.5|5872.1|5870|5870.6|5868.2|154
1733366400000|2024-12-05 02:40:00|5871.4|5869.6|5871.2|5868.2|5871.6|5869.7|5869.7|5867.8|161
1733366700000|2024-12-05 02:45:00|5871.3|5868.3|5868.6|5866.8|5872.1|5869.8|5868.1|5866.3|145
1733367000000|2024-12-05 02:50:00|5868.5|5866.7|5867.8|5866|5869|5866.9|5867.3|5865.5|195
1733367300000|2024-12-05 02:55:00|5867.6|5865.8|5866.4|5864.6|5867.7|5865.9|5865.9|5864.1|129
1733367600000|2024-12-05 03:00:00|5866.6|5864.8|5866.3|5864.5|5866.9|5865.1|5865.6|5863.8|138
1733367900000|2024-12-05 03:05:00|5866.4|5864.6|5867.2|5865.4|5868.2|5866.4|5866.2|5864.4|117
1733368200000|2024-12-05 03:10:00|5867.1|5865.3|5867|5865.2|5867.7|5865.9|5866.7|5864.9|124
1733368500000|2024-12-05 03:15:00|5866.9|5865.1|5867.1|5865.3|5867.7|5865.9|5866.8|5865|166
1733368800000|2024-12-05 03:20:00|5866.9|5865.1|5867.5|5865.7|5868.6|5866.8|5866.7|5864.9|100
1733369100000|2024-12-05 03:25:00|5867.4|5865.6|5867.1|5865.3|5867.5|5865.7|5866.6|5864.8|137
1733369400000|2024-12-05 03:30:00|5867.2|5865.4|5866.4|5864.6|5867.8|5866|5866.1|5864.3|117
1733369700000|2024-12-05 03:35:00|5866.5|5864.7|5867.4|5865.6|5867.8|5865.8|5865.3|5862.8|115
1733370000000|2024-12-05 03:40:00|5867.1|5865.3|5867|5865.2|5867.6|5865.8|5866.4|5864.5|97
1733370300000|2024-12-05 03:45:00|5866.9|5865.1|5868.4|5866.6|5868.6|5866.8|5866.7|5864.9|97
1733370600000|2024-12-05 03:50:00|5868.3|5866.5|5869.3|5867.5|5869.9|5868.1|5868.3|5866.5|59
1733370900000|2024-12-05 03:55:00|5869.4|5867.6|5870.9|5869.1|5871.1|5869.3|5869.2|5866.9|100
1733371200000|2024-12-05 04:00:00|5871|5869.2|5870.9|5869.1|5871.7|5869.9|5870.7|5868.9|107
1733371500000|2024-12-05 04:05:00|5870.8|5869|5870.6|5868.8|5871.4|5869.6|5870.5|5868.7|91
1733371800000|2024-12-05 04:10:00|5870.5|5868.7|5869.3|5867.5|5870.6|5868.8|5869|5867.2|95
1733372100000|2024-12-05 04:15:00|5869.2|5867.4|5869.7|5867.9|5870.1|5868.3|5869|5867.2|105
1733372400000|2024-12-05 04:20:00|5869.6|5867.8|5870.2|5868.4|5870.8|5869|5869.2|5867.4|140
1733372700000|2024-12-05 04:25:00|5870.1|5868.3|5870.3|5868.5|5870.7|5868.9|5869.8|5868|116
1733373000000|2024-12-05 04:30:00|5870.2|5868.4|5869|5867.2|5870.5|5868.7|5868.8|5867|87
1733373300000|2024-12-05 04:35:00|5869.1|5867.3|5869.6|5867.8|5869.7|5867.9|5868.8|5867|99
1733373600000|2024-12-05 04:40:00|5869.5|5867.7|5865.6|5862.6|5869.7|5867.9|5865.1|5862.6|151
1733373900000|2024-12-05 04:45:00|5865.7|5862.7|5865.8|5864|5866|5864.2|5864.7|5862|93
1733374200000|2024-12-05 04:50:00|5865.7|5863.9|5866.2|5864.4|5866.7|5864.9|5865.6|5863.8|92
1733374500000|2024-12-05 04:55:00|5866.3|5864.5|5866|5864.2|5866.3|5864.5|5865.2|5863.4|110
1733374800000|2024-12-05 05:00:00|5865.9|5864.1|5867|5865.2|5867.6|5865.8|5865.7|5863.9|122
1733375100000|2024-12-05 05:05:00|5866.9|5865.1|5868.6|5866.8|5868.7|5866.9|5866.9|5865.1|85
1733375400000|2024-12-05 05:10:00|5868.4|5866.6|5869.4|5867.6|5869.6|5867.8|5868.3|5866.5|125
1733375700000|2024-12-05 05:15:00|5869.3|5867.5|5870.3|5868.5|5870.5|5868.7|5868.8|5867|173
1733376000000|2024-12-05 05:20:00|5870.4|5868.6|5870.5|5868.7|5872.1|5870.3|5870.2|5868.4|135
1733376300000|2024-12-05 05:25:00|5870.4|5868.6|5868.3|5866.5|5871.1|5869.3|5867.3|5865|171
1733376600000|2024-12-05 05:30:00|5868.4|5866.6|5870|5868.2|5870.4|5868.2|5867.7|5865.9|139
1733376900000|2024-12-05 05:35:00|5870.1|5868.3|5868.5|5866.7|5870.3|5868.5|5867.8|5866|171
1733377200000|2024-12-05 05:40:00|5868.6|5866.8|5870.6|5868.8|5872.6|5870.3|5868|5866.2|181
1733377500000|2024-12-05 05:45:00|5870.5|5868.7|5871.9|5870.1|5872.1|5870.3|5869.8|5868|190
1733377800000|2024-12-05 05:50:00|5871.8|5870|5872.2|5870.4|5872.6|5870.8|5871.3|5869.5|183
1733378100000|2024-12-05 05:55:00|5872|5870.2|5873.8|5872|5874|5872.2|5871.7|5869.9|203
1733378400000|2024-12-05 06:00:00|5873.7|5871.9|5873|5871.2|5873.8|5872|5872.1|5870.3|185
1733378700000|2024-12-05 06:05:00|5872.9|5871.1|5871.9|5870.1|5874.1|5872.3|5871.8|5870|151
1733379000000|2024-12-05 06:10:00|5871.7|5869.9|5871.1|5869.3|5872.1|5870.3|5870.2|5868.4|142
1733379300000|2024-12-05 06:15:00|5870.7|5868.9|5872|5870.2|5872.1|5870.3|5870.4|5868.6|138
1733379600000|2024-12-05 06:20:00|5872.1|5870.3|5871.5|5869.7|5873.7|5871.9|5871.5|5869.7|143
1733379900000|2024-12-05 06:25:00|5871.6|5869.8|5870.3|5868.5|5871.7|5869.9|5870.2|5868.4|140
1733380200000|2024-12-05 06:30:00|5870.2|5868.4|5871.3|5869.5|5872.2|5870.4|5869.2|5867.4|159
1733380500000|2024-12-05 06:35:00|5871.2|5869.4|5871.5|5869.7|5872.7|5870.9|5870.7|5868.9|151
1733380800000|2024-12-05 06:40:00|5871.4|5869.6|5872|5870.2|5872.6|5870.8|5870.9|5869.1|152
1733381100000|2024-12-05 06:45:00|5872.1|5870.3|5871.4|5869.6|5872.3|5870.5|5871.2|5869.4|140
1733381400000|2024-12-05 06:50:00|5871.5|5869.7|5871.3|5869.5|5871.8|5870|5871|5869.2|87
1733381700000|2024-12-05 06:55:00|5871.4|5869.6|5871.4|5869.6|5872.5|5870.7|5870.9|5868.7|92
1733382000000|2024-12-05 07:00:00|5872.4|5869.4|5873.5|5871.7|5873.9|5872.1|5871.9|5869|157
1733382300000|2024-12-05 07:05:00|5873.6|5871.8|5875.3|5873.5|5876.9|5875.1|5872.9|5871.1|238
1733382600000|2024-12-05 07:10:00|5875.2|5873.4|5876.9|5875.1|5877.6|5875.4|5874.6|5872.8|207
1733382900000|2024-12-05 07:15:00|5877|5875.2|5875.3|5873.5|5877.1|5875.3|5873.7|5871.3|176
1733383200000|2024-12-05 07:20:00|5875.2|5873.4|5875.9|5872.9|5877|5874|5874.2|5871.8|190
1733383500000|2024-12-05 07:25:00|5876|5873|5874.9|5871.9|5876|5873.7|5874.1|5871.7|236
1733383800000|2024-12-05 07:30:00|5875.1|5872.1|5873|5871.2|5875.2|5872.9|5872.6|5870.8|166
1733384100000|2024-12-05 07:35:00|5872.9|5871.1|5873.8|5872|5875.1|5872.1|5872.4|5870|119
1733384400000|2024-12-05 07:40:00|5873.7|5871.9|5874.6|5872.8|5875.1|5873.3|5872.9|5871|164
1733384700000|2024-12-05 07:45:00|5874.5|5872.7|5874.1|5872.3|5875.1|5873.3|5873.7|5871.9|149
1733385000000|2024-12-05 07:50:00|5874.2|5872.4|5877.2|5875.4|5877.4|5875.6|5874.2|5872.4|165
1733385300000|2024-12-05 07:55:00|5876.8|5875|5877.5|5875.7|5879.3|5877.5|5876.5|5874.7|248
1733385600000|2024-12-05 08:00:00|5877.6|5875.8|5880.1|5877.1|5880.9|5879.1|5877.3|5875.5|260
1733385900000|2024-12-05 08:05:00|5880.2|5877.2|5877.3|5874.3|5880.2|5877.2|5876.1|5874|190
1733386200000|2024-12-05 08:10:00|5877.2|5874.2|5877.7|5875.9|5878.4|5876.6|5876.1|5873.1|197
1733386500000|2024-12-05 08:15:00|5877.6|5875.8|5876.5|5873.5|5877.8|5876|5876|5873|147
1733386800000|2024-12-05 08:20:00|5876.6|5873.6|5878.3|5876.5|5878.8|5877|5875.9|5873.5|132
1733387100000|2024-12-05 08:25:00|5878.5|5876.7|5881.1|5879.3|5882|5880.2|5878.1|5876.3|198
1733387400000|2024-12-05 08:30:00|5881.3|5879.5|5878.8|5877|5881.3|5879.5|5877.3|5875.5|237
1733387700000|2024-12-05 08:35:00|5878.9|5877.1|5878.9|5875.9|5880.4|5877.9|5877.5|5875.5|267
1733388000000|2024-12-05 08:40:00|5879|5876|5876.3|5874.5|5879.2|5877.3|5875.9|5874.1|144
1733388300000|2024-12-05 08:45:00|5876.2|5874.4|5875.1|5873.3|5876.8|5874.6|5874.9|5872.5|180
1733388600000|2024-12-05 08:50:00|5875.4|5873.6|5872.5|5870.7|5876|5873.9|5872.1|5869.5|230
1733388900000|2024-12-05 08:55:00|5873|5870|5871.1|5869.3|5874.3|5871.3|5870.7|5868.4|167
1733389200000|2024-12-05 09:00:00|5871.3|5869.5|5873.3|5870.3|5873.5|5871.3|5870.2|5868.4|204
1733389500000|2024-12-05 09:05:00|5873.4|5870.4|5872.6|5869.6|5874|5871.7|5871.4|5868.5|156
1733389800000|2024-12-05 09:10:00|5872.7|5869.7|5869.8|5868|5872.7|5869.7|5869.3|5866.3|162
1733390100000|2024-12-05 09:15:00|5869.7|5867.9|5870.2|5868.4|5870.5|5868.7|5869.1|5866.7|125
1733390400000|2024-12-05 09:20:00|5870.1|5868.3|5868.8|5867|5870.1|5868.3|5868.4|5866.6|129
1733390700000|2024-12-05 09:25:00|5868.7|5866.9|5867.5|5865.7|5868.7|5866.9|5866.2|5864.4|164
1733391000000|2024-12-05 09:30:00|5867.4|5865.6|5868.8|5867|5869.1|5867.3|5866.9|5865.1|171
1733391300000|2024-12-05 09:35:00|5868.9|5867.1|5869.4|5866.4|5870.4|5868.6|5868.8|5866|115
1733391600000|2024-12-05 09:40:00|5869.7|5866.7|5869.6|5867.8|5870.3|5868.5|5868.6|5866|126
1733391900000|2024-12-05 09:45:00|5869.5|5867.7|5866.1|5863.1|5869.5|5867.7|5865.8|5863.1|114
1733392200000|2024-12-05 09:50:00|5865.7|5862.7|5866.2|5864.4|5866.9|5865.1|5865.3|5862.4|143
1733392500000|2024-12-05 09:55:00|5866.4|5864.6|5865.4|5863.6|5866.4|5864.6|5864.7|5862.9|127
1733392800000|2024-12-05 10:00:00|5865.3|5863.5|5865.9|5864.1|5866.1|5864.3|5864.3|5862.5|154
1733393100000|2024-12-05 10:05:00|5865.8|5864|5865.5|5863.7|5867.1|5865.3|5865.5|5863.7|166
1733393400000|2024-12-05 10:10:00|5865.6|5863.8|5865.9|5864.1|5866.2|5864.4|5864.8|5863|168
1733393700000|2024-12-05 10:15:00|5866|5864.2|5865.4|5863.6|5866.5|5864.7|5865.2|5863.4|165
1733394000000|2024-12-05 10:20:00|5865.3|5863.5|5865.6|5863.8|5866.6|5864.8|5864.8|5863|162
1733394300000|2024-12-05 10:25:00|5865.8|5864|5865|5863.2|5866.2|5864.4|5864.4|5862.6|107
1733394600000|2024-12-05 10:30:00|5864.9|5863.1|5864.6|5862.8|5865.2|5863.1|5862.9|5861.1|96
1733394900000|2024-12-05 10:35:00|5864.7|5862.9|5863.8|5862|5864.7|5862.9|5862.5|5860.7|126
1733395200000|2024-12-05 10:40:00|5863.7|5861.9|5864.3|5862.5|5864.5|5862.7|5863.3|5861.5|141
1733395500000|2024-12-05 10:45:00|5864.4|5862.6|5865.5|5863.7|5866|5864.2|5863.7|5861.9|162
1733395800000|2024-12-05 10:50:00|5865.4|5863.6|5864.4|5862.6|5865.6|5863.8|5864.2|5862.4|155
1733396100000|2024-12-05 10:55:00|5864.5|5862.7|5864.3|5862.5|5866.6|5864.8|5864.3|5862.5|200
1733396400000|2024-12-05 11:00:00|5864.2|5862.4|5863.1|5861.3|5864.8|5863|5862.8|5861|179
1733396700000|2024-12-05 11:05:00|5863.2|5861.4|5862.6|5860.8|5864|5862.2|5862.4|5860.6|171
1733397000000|2024-12-05 11:10:00|5862.5|5860.7|5862.9|5861.1|5863.2|5861.4|5862.3|5860.5|140
1733397300000|2024-12-05 11:15:00|5862.8|5861|5862.2|5860.4|5863.5|5861.7|5861.3|5859.5|128
1733397600000|2024-12-05 11:20:00|5862|5860.2|5862.4|5860.6|5862.6|5860.8|5861.1|5859.3|122
1733397900000|2024-12-05 11:25:00|5862.3|5860.5|5861.4|5859.6|5863.5|5861.7|5861.3|5859.5|139
1733398200000|2024-12-05 11:30:00|5861.3|5859.5|5863.9|5862.1|5864.1|5862.3|5861.1|5859.3|125
1733398500000|2024-12-05 11:35:00|5863.8|5862|5864.9|5863.1|5866.4|5864.2|5863.8|5862|134
1733398800000|2024-12-05 11:40:00|5865|5863.2|5867.4|5865.6|5868.3|5866.5|5864.4|5862.6|141
1733399100000|2024-12-05 11:45:00|5867.5|5865.7|5866.2|5864.4|5868|5866.2|5865.9|5864.1|82
1733399400000|2024-12-05 11:50:00|5866.3|5864.5|5868|5866.2|5868.2|5866.4|5866|5864.2|97
1733399700000|2024-12-05 11:55:00|5868.1|5866.3|5865.7|5863.9|5868.3|5866.5|5865.1|5863.3|150
1733400000000|2024-12-05 12:00:00|5865.8|5864|5865.1|5863.3|5866.2|5864.4|5864.7|5862.9|247
1733400300000|2024-12-05 12:05:00|5865.2|5863.4|5864.9|5861.9|5866.5|5864.7|5864.1|5861.8|138
1733400600000|2024-12-05 12:10:00|5864.8|5861.8|5862.6|5859.6|5864.8|5862.3|5861.8|5859.2|162
1733400900000|2024-12-05 12:15:00|5862.7|5859.7|5859|5857.2|5863.1|5860.4|5858.8|5856|166
1733401200000|2024-12-05 12:20:00|5858.9|5857.1|5856.2|5854.4|5860|5857.8|5856.2|5853.7|170
1733401500000|2024-12-05 12:25:00|5856.1|5854.3|5856|5854.2|5857.4|5855.6|5855.5|5853.7|238
1733401800000|2024-12-05 12:30:00|5855.9|5854.1|5855.3|5853.5|5856.6|5854.8|5853.4|5851.6|186
1733402100000|2024-12-05 12:35:00|5855.2|5853.4|5856.9|5855.1|5857.2|5855.4|5854.9|5853.1|118
1733402400000|2024-12-05 12:40:00|5857|5855.2|5857.6|5855.8|5859.5|5857.7|5856.9|5854.8|188
1733402700000|2024-12-05 12:45:00|5857.5|5855.7|5859.4|5857.6|5859.6|5857.8|5856|5854.2|159
1733403000000|2024-12-05 12:50:00|5859.5|5857.7|5860|5858.2|5860|5858.2|5857.9|5855.9|155
1733403300000|2024-12-05 12:55:00|5859.9|5858.1|5861.5|5859.7|5861.8|5860|5859.4|5857.6|227
1733403600000|2024-12-05 13:00:00|5861.7|5859.9|5862|5860.2|5863.9|5862.1|5859.8|5858|280
1733403900000|2024-12-05 13:05:00|5861.9|5860.1|5861.7|5859.9|5863.6|5861.8|5860.7|5858.9|222
1733404200000|2024-12-05 13:10:00|5861.6|5859.8|5862.7|5860.9|5864.4|5862|5860.8|5858.2|235
1733404500000|2024-12-05 13:15:00|5862.6|5860.8|5862.9|5861.1|5863.2|5861.4|5861.6|5859.8|218
1733404800000|2024-12-05 13:20:00|5863|5861.2|5860.4|5857.4|5863.6|5861.8|5859|5856.6|171
1733405100000|2024-12-05 13:25:00|5860.8|5857.8|5859.1|5856.1|5861.3|5858.8|5858.5|5855.6|188
1733405400000|2024-12-05 13:30:00|5859|5856|5863.2|5861.4|5870.7|5868.2|5858.6|5855.6|640
1733405700000|2024-12-05 13:35:00|5863.3|5861.5|5862.6|5860.8|5865.4|5863.5|5862.6|5860.7|398
1733406000000|2024-12-05 13:40:00|5862.2|5860.4|5861.9|5860.1|5863.8|5862|5861.1|5859|385
1733406300000|2024-12-05 13:45:00|5862.1|5860.3|5864.9|5863.1|5866.7|5864.5|5860.9|5859.1|384
1733406600000|2024-12-05 13:50:00|5865|5863.2|5865.4|5863.6|5866.6|5864.5|5863.1|5861.3|406
1733406900000|2024-12-05 13:55:00|5865.3|5863.5|5867.1|5865.3|5867.1|5865.3|5864.2|5862.4|297
1733407200000|2024-12-05 14:00:00|5867|5865.2|5867|5865.2|5870.2|5868.4|5866.7|5864.9|346
1733407500000|2024-12-05 14:05:00|5867.1|5865.3|5871.7|5869.9|5871.7|5869.9|5866.5|5864.4|307
1733407800000|2024-12-05 14:10:00|5871.6|5869.8|5873.4|5870.4|5873.9|5871|5869.1|5867.3|294
1733408100000|2024-12-05 14:15:00|5873.2|5870.2|5870.1|5868.3|5873.6|5871|5869.9|5868.1|308
1733408400000|2024-12-05 14:20:00|5870|5868.2|5867.7|5865.9|5870.3|5868.5|5864.9|5863.1|246
1733408700000|2024-12-05 14:25:00|5867.8|5866|5871.3|5869.5|5871.9|5869.9|5867.7|5865.9|256
1733409000000|2024-12-05 14:30:00|5871.4|5869.6|5875.7|5873.9|5876.6|5874.5|5871.2|5869.4|357
1733409300000|2024-12-05 14:35:00|5876.2|5874.4|5880|5878.2|5880.3|5878.3|5876.1|5874.3|306
1733409600000|2024-12-05 14:40:00|5880.2|5878.4|5881.2|5879.4|5882.8|5880.5|5880.1|5877.6|260
1733409900000|2024-12-05 14:45:00|5881.3|5879.5|5878.9|5877.1|5881.6|5879.8|5877.5|5874.5|289
1733410200000|2024-12-05 14:50:00|5879|5877.2|5879.3|5877.5|5880.5|5878.7|5877.6|5875.8|335
1733410500000|2024-12-05 14:55:00|5879.2|5877.4|5876.3|5873.3|5880.6|5878.8|5875.4|5873.1|304
1733410800000|2024-12-05 15:00:00|5876.2|5873.2|5874.2|5872.4|5876.7|5874.1|5874.2|5871.7|284
1733411100000|2024-12-05 15:05:00|5874.3|5872.5|5871.8|5870|5874.7|5872.9|5871.2|5869.4|288
1733411400000|2024-12-05 15:10:00|5871.9|5870.1|5868.9|5865.9|5873.3|5871.5|5868|5865|309
1733411700000|2024-12-05 15:15:00|5869|5866|5868.6|5866.8|5870.2|5868.4|5868|5865.6|280
1733412000000|2024-12-05 15:20:00|5868.5|5866.7|5864.8|5861.8|5868.7|5866.9|5863.3|5861.5|279
1733412300000|2024-12-05 15:25:00|5864.7|5861.7|5864.2|5862.4|5866.5|5864.7|5864.1|5861.7|296
1733412600000|2024-12-05 15:30:00|5864.1|5862.3|5864.3|5862.5|5865.1|5863.3|5863.7|5861.9|176
1733412900000|2024-12-05 15:35:00|5864.4|5862.6|5864|5862.2|5865.9|5864.1|5863|5861.2|188
1733413200000|2024-12-05 15:40:00|5864.1|5862.3|5860.2|5858.4|5864.7|5862.9|5859.9|5857.4|270
1733413500000|2024-12-05 15:45:00|5860.1|5858.3|5869.1|5866.1|5869.1|5866.5|5860.1|5858.3|292
1733413800000|2024-12-05 15:50:00|5869|5866|5872.2|5870.4|5873.5|5871.7|5868.8|5866|336
1733414100000|2024-12-05 15:55:00|5872.6|5869.6|5871.6|5869.8|5873.3|5871.5|5871.1|5868.9|328
1733414400000|2024-12-05 16:00:00|5871.7|5869.9|5872.8|5871|5873.7|5871.9|5871.1|5869.3|319
1733414700000|2024-12-05 16:05:00|5872.9|5871.1|5875.8|5874|5876|5874.2|5872.8|5871|289
1733415000000|2024-12-05 16:10:00|5875.9|5874.1|5871.3|5869.5|5876.3|5874.5|5869.9|5867.5|298
1733415300000|2024-12-05 16:15:00|5871.2|5869.4|5873.2|5871.4|5874.1|5872.3|5870.5|5868.7|293
1733415600000|2024-12-05 16:20:00|5873.1|5871.3|5873.1|5871.3|5874.1|5872.3|5871.4|5869.6|254
1733415900000|2024-12-05 16:25:00|5872.9|5871.1|5874.6|5872.8|5875.2|5873.4|5872.7|5870.9|297
1733416200000|2024-12-05 16:30:00|5874.7|5872.9|5873|5871.2|5875|5873.2|5872.7|5870.9|260
1733416500000|2024-12-05 16:35:00|5872.9|5871.1|5872|5870.2|5873.1|5871.3|5871.8|5870|228
1733416800000|2024-12-05 16:40:00|5871.9|5870.1|5870.4|5868.6|5873.6|5871.8|5869.8|5868|188
1733417100000|2024-12-05 16:45:00|5870.3|5868.5|5871.7|5869.9|5871.9|5870.1|5870|5868.2|222
1733417400000|2024-12-05 16:50:00|5871.6|5869.8|5870.9|5869.1|5871.8|5870|5870.5|5868.7|199
1733417700000|2024-12-05 16:55:00|5870.8|5869|5871.3|5868.3|5872.6|5869.6|5870.8|5867.8|206
1733418000000|2024-12-05 17:00:00|5871.4|5868.4|5873.2|5871.4|5874.1|5871.6|5871.4|5868.4|180
1733418300000|2024-12-05 17:05:00|5873.1|5871.3|5874.4|5872.6|5874.9|5873.1|5872.3|5870.5|167
1733418600000|2024-12-05 17:10:00|5874.3|5872.5|5872.3|5870.5|5875|5873.2|5871.2|5869.4|174
1733418900000|2024-12-05 17:15:00|5872.2|5870.4|5872.3|5870.5|5873.6|5871.8|5871.5|5869.7|167
1733419200000|2024-12-05 17:20:00|5872.4|5870.6|5870.3|5868.5|5872.5|5870.7|5869.9|5868.1|166
1733419500000|2024-12-05 17:25:00|5870.1|5868.3|5870.1|5868.3|5871.7|5869.4|5868.8|5866.6|317
1733419800000|2024-12-05 17:30:00|5870|5868.2|5870|5868.2|5870.4|5868.4|5868.6|5866.2|242
1733420100000|2024-12-05 17:35:00|5869.9|5868.1|5871.2|5869.4|5871.7|5869.9|5869.7|5867.9|206
1733420400000|2024-12-05 17:40:00|5871.1|5869.3|5870.2|5868.4|5871.2|5869.4|5869.2|5867.4|146
1733420700000|2024-12-05 17:45:00|5870.1|5868.3|5870.2|5868.4|5871.9|5870.1|5870.1|5868.3|127
1733421000000|2024-12-05 17:50:00|5870.3|5868.5|5872.9|5871.1|5873.6|5871.8|5870.2|5868.4|118
1733421300000|2024-12-05 17:55:00|5873|5871.2|5873.4|5870.4|5873.6|5871.4|5871.8|5870|155
1733421600000|2024-12-05 18:00:00|5873.5|5870.5|5871|5869.2|5873.5|5870.8|5870.6|5868.8|133
1733421900000|2024-12-05 18:05:00|5871.1|5869.3|5869.4|5867.6|5871.8|5870|5869|5867.2|89
1733422200000|2024-12-05 18:10:00|5869.5|5867.7|5866.8|5865|5869.7|5867.9|5866.8|5864.5|141
1733422500000|2024-12-05 18:15:00|5866.7|5864.9|5867|5865.2|5867.4|5865.4|5865.5|5862.9|186
1733422800000|2024-12-05 18:20:00|5866.9|5865.1|5863.6|5861.8|5867.8|5866|5863.5|5861.7|149
1733423100000|2024-12-05 18:25:00|5863.4|5861.6|5864.7|5862.9|5866.1|5863.9|5863.1|5861.3|200
1733423400000|2024-12-05 18:30:00|5864.6|5862.8|5865.6|5863.8|5865.6|5863.8|5863.8|5862|166
1733423700000|2024-12-05 18:35:00|5865.5|5863.7|5867.9|5866.1|5868|5866.2|5865.4|5863.6|169
1733424000000|2024-12-05 18:40:00|5867.8|5866|5868.7|5866.9|5868.8|5867|5867.4|5865.6|161
1733424300000|2024-12-05 18:45:00|5868.6|5866.8|5870.6|5868.8|5871.7|5869.9|5868.2|5866.4|193
1733424600000|2024-12-05 18:50:00|5870.5|5868.7|5870.3|5868.5|5871.1|5869.3|5869.8|5868|128
1733424900000|2024-12-05 18:55:00|5870.2|5868.4|5874.2|5872.4|5874.6|5872.8|5870|5868.2|232
1733425200000|2024-12-05 19:00:00|5874.1|5872.3|5877.9|5876.1|5878.6|5876.8|5874.1|5872.3|255
1733425500000|2024-12-05 19:05:00|5877.8|5876|5880.2|5878.4|5880.2|5878.4|5877.2|5875.4|176
1733425800000|2024-12-05 19:10:00|5880.1|5878.3|5880|5878.2|5880.2|5878.4|5878.1|5876.3|93
1733426100000|2024-12-05 19:15:00|5879.9|5878.1|5879.3|5877.5|5879.9|5878.1|5878.8|5877|115
1733426400000|2024-12-05 19:20:00|5879.5|5877.7|5880.1|5878.3|5880.8|5879|5879.4|5877.6|142
1733426700000|2024-12-05 19:25:00|5880|5878.2|5879.3|5877.5|5880.7|5878.9|5879.1|5877.3|142
1733427000000|2024-12-05 19:30:00|5879.2|5877.4|5880.4|5878.6|5880.8|5879|5878.6|5876.8|185
1733427300000|2024-12-05 19:35:00|5880.3|5878.5|5885.2|5883.4|5885.3|5883.5|5880.2|5878.4|153
1733427600000|2024-12-05 19:40:00|5885.3|5883.5|5885.1|5883.3|5886.3|5884.5|5884.5|5882.7|172
1733427900000|2024-12-05 19:45:00|5885.2|5883.4|5886.4|5884.6|5886.7|5884.9|5884.6|5882.8|177
1733428200000|2024-12-05 19:50:00|5886.6|5884.8|5887.5|5885.7|5888.1|5886.3|5886.2|5884.4|143
1733428500000|2024-12-05 19:55:00|5887.6|5885.8|5885.1|5883.3|5889.1|5886.7|5885.1|5883.3|213
1733428800000|2024-12-05 20:00:00|5885|5883.2|5883|5881.2|5885|5883.2|5883|5881.2|102
1733429100000|2024-12-05 20:05:00|5883.1|5881.3|5883.1|5881.3|5884.5|5882.7|5883|5881.2|92
1733429400000|2024-12-05 20:10:00|5883|5881.2|5884|5882.2|5884.7|5882.9|5883|5881.2|108
1733429700000|2024-12-05 20:15:00|5884.1|5882.3|5885.1|5883.3|5885.7|5883.9|5884.1|5882.3|124
1733430000000|2024-12-05 20:20:00|5885.2|5883.4|5887.3|5885.5|5887.6|5885.8|5885|5883.2|114
1733430300000|2024-12-05 20:25:00|5887.2|5885.4|5887.4|5885.6|5887.8|5886|5886.5|5884.7|115
1733430600000|2024-12-05 20:30:00|5887.3|5885.5|5886.4|5884.6|5888.2|5886.4|5886.1|5884.3|105
1733430900000|2024-12-05 20:35:00|5886.5|5884.7|5885.8|5884|5887.3|5885.5|5885.7|5883.9|91
1733431200000|2024-12-05 20:40:00|5885.7|5883.9|5886.6|5884.8|5886.8|5885|5884.8|5883|131
1733431500000|2024-12-05 20:45:00|5886.7|5884.9|5886.3|5884.5|5887|5885.2|5885.6|5883.8|127
1733431800000|2024-12-05 20:50:00|5886.4|5884.6|5885.4|5883.6|5886.6|5884.8|5885.4|5883.6|100
1733432100000|2024-12-05 20:55:00|5885.5|5883.7|5886|5884.2|5886.5|5884.7|5885.4|5883.6|103
1733432400000|2024-12-05 21:00:00|5885.9|5884.1|5886.4|5884.6|5887.1|5885|5885.7|5883.7|115
1733432700000|2024-12-05 21:05:00|5886.5|5884.7|5885.2|5883.4|5886.5|5884.7|5884.3|5882.5|68
1733433000000|2024-12-05 21:10:00|5885.1|5883.3|5885.6|5883.8|5887|5884.7|5884.7|5882.9|94
1733433300000|2024-12-05 21:15:00|5885.5|5883.7|5886.8|5883.8|5886.9|5884.2|5885.5|5883.2|65
1733433600000|2024-12-05 21:20:00|5886.2|5884.4|5887.3|5884.3|5887.5|5884.5|5885.9|5883.4|69
1733433900000|2024-12-05 21:25:00|5887.4|5884.4|5888.4|5885.4|5888.4|5885.4|5887.4|5884.4|49
1733434200000|2024-12-05 21:30:00|5888.5|5885.5|5888.7|5886.9|5889.2|5886.9|5888.3|5885.3|66
1733434500000|2024-12-05 21:35:00|5888.6|5886.8|5886.6|5884.8|5888.7|5886.9|5886.6|5884.8|58
1733434800000|2024-12-05 21:40:00|5886.7|5884.9|5887|5885.2|5887.8|5885.4|5886.6|5884.2|57
1733435100000|2024-12-05 21:45:00|5886.8|5885|5887.4|5884.4|5887.8|5885|5886.2|5883.8|72
1733435400000|2024-12-05 21:50:00|5887.3|5884.3|5887.8|5884.8|5887.9|5885.4|5886.2|5883.7|78
1733435700000|2024-12-05 21:55:00|5888.7|5883.9|5888.1|5882.3|5890.2|5885.3|5888.1|5882.3|257
1733436000000|2024-12-05 22:00:00|5885.4|5879.6|5889.9|5884.1|5890.2|5884.4|5885.4|5879.6|8
1733436300000|2024-12-05 22:05:00|5890|5884.2|5889.9|5884.1|5890.7|5884.9|5889.6|5883.8|16
1733436600000|2024-12-05 22:10:00|5889.8|5884|5889.2|5883.4|5890|5884.2|5889|5883.2|32
1733436900000|2024-12-05 22:15:00|5889.1|5883.3|5889.1|5883.3|5889.2|5883.4|5888.8|5883|29
1733437200000|2024-12-05 22:20:00|5889|5883.2|5889.2|5883.4|5889.2|5883.4|5888.8|5883|26
1733437500000|2024-12-05 22:25:00|5889.3|5883.5|5889.4|5883.6|5889.4|5883.6|5889|5883.2|21
1733437800000|2024-12-05 22:30:00|5889.3|5883.5|5887.7|5881.9|5889.3|5883.5|5887.1|5881.3|48
1733438100000|2024-12-05 22:35:00|5887.1|5881.3|5887.4|5881.6|5888.2|5882.4|5885.7|5879.9|92
1733438400000|2024-12-05 22:40:00|5887.5|5881.7|5888.7|5882.9|5888.9|5883.1|5887.2|5881.4|43
1733438700000|2024-12-05 22:45:00|5888.8|5883|5887.3|5881.5|5888.8|5883|5887.2|5881.4|83
1733439000000|2024-12-05 22:50:00|5887.2|5881.4|5887|5882.2|5887.6|5882.2|5887|5881.4|66
1733439300000|2024-12-05 22:55:00|5887.2|5882.1|5886.4|5881.2|5887.6|5882.2|5886.2|5880.6|81
1733439600000|2024-12-05 23:00:00|5886.3|5881.3|5890.6|5885.8|5892.3|5886.8|5886.1|5881.3|146
1733439900000|2024-12-05 23:05:00|5889.7|5886.7|5887|5884|5889.7|5886.7|5886.9|5883.9|53
1733440200000|2024-12-05 23:10:00|5887.1|5884.1|5886.8|5883.8|5887.8|5884.8|5886.6|5883.6|55
1733440500000|2024-12-05 23:15:00|5886.4|5883.4|5887.2|5884.2|5887.2|5884.2|5886.3|5883.3|31
1733440800000|2024-12-05 23:20:00|5887.3|5884.3|5885|5882|5887.4|5884.4|5884.9|5881.9|50
1733441100000|2024-12-05 23:25:00|5885.1|5882.1|5885.2|5882.2|5885.8|5882.8|5885|5882|32
1733441400000|2024-12-05 23:30:00|5885.3|5882.3|5884.4|5882.6|5885.8|5883.4|5884.3|5881.7|49
1733441700000|2024-12-05 23:35:00|5884.5|5882.7|5883.5|5881.7|5885.1|5882.7|5883.2|5880.7|46
1733442000000|2024-12-05 23:40:00|5883.6|5881.8|5885.1|5882.1|5885.6|5882.6|5882.9|5880.6|56
1733442300000|2024-12-05 23:45:00|5885|5882|5884.6|5881.6|5885.3|5882.3|5884.3|5881.3|40
1733442600000|2024-12-05 23:50:00|5884.5|5881.5|5883.2|5881.4|5884.9|5882.2|5883.2|5881.3|33
1733442900000|2024-12-05 23:55:00|5883.3|5881.5|5883.8|5882|5884.1|5882.2|5882.6|5880.8|44
1733443200000|2024-12-06 00:00:00|5883.9|5882.1|5882.5|5880.7|5884.4|5882.6|5881.3|5879.5|115
1733443500000|2024-12-06 00:05:00|5882.4|5880.6|5878.2|5876.4|5882.5|5880.7|5878.1|5876.3|168
1733443800000|2024-12-06 00:10:00|5878.3|5876.5|5878.4|5876.6|5879.2|5877.4|5876.9|5875.1|207
1733444100000|2024-12-06 00:15:00|5878.5|5876.7|5878.3|5876.5|5878.7|5876.9|5877.5|5875.7|154
1733444400000|2024-12-06 00:20:00|5878.4|5876.6|5879.3|5877.5|5879.4|5877.6|5878.1|5876.3|88
1733444700000|2024-12-06 00:25:00|5879.2|5877.4|5879.6|5877.8|5880.3|5878.1|5878.4|5876.6|77
1733445000000|2024-12-06 00:30:00|5879.7|5877.9|5880|5878.2|5882.8|5880.7|5879.7|5877.9|133
1733445300000|2024-12-06 00:35:00|5879.9|5878.1|5879.1|5877.3|5881|5878.7|5878.7|5876.4|201
1733445600000|2024-12-06 00:40:00|5879.2|5877.4|5880.8|5879|5881.4|5879.1|5879|5876.6|152
1733445900000|2024-12-06 00:45:00|5881|5879.2|5880.6|5878.8|5881.1|5879.3|5879|5877.2|178
1733446200000|2024-12-06 00:50:00|5880.7|5878.9|5879.4|5877.6|5883.3|5881.5|5879.2|5877.4|205
1733446500000|2024-12-06 00:55:00|5879.3|5877.5|5878.5|5876.7|5879.7|5877.9|5876.9|5875.1|257
1733446800000|2024-12-06 01:00:00|5878.4|5876.6|5882.7|5880.9|5883.6|5881.8|5878.3|5876.5|226
1733447100000|2024-12-06 01:05:00|5882.8|5881|5882.5|5880.7|5884.2|5882.4|5881.4|5879.6|164
1733447400000|2024-12-06 01:10:00|5882.7|5880.9|5881.3|5879.5|5883.2|5881.4|5880.4|5878.6|207
1733447700000|2024-12-06 01:15:00|5881.2|5879.4|5879.9|5878.1|5881.5|5879.7|5879.6|5877.8|241
1733448000000|2024-12-06 01:20:00|5879.8|5878|5879.3|5877.5|5880.6|5878.8|5878.7|5876.9|197
1733448300000|2024-12-06 01:25:00|5879.4|5877.6|5878.4|5875.4|5881|5879|5877.3|5874.7|246
1733448600000|2024-12-06 01:30:00|5878.3|5875.3|5876.5|5874.7|5878.9|5875.9|5876.1|5874|182
1733448900000|2024-12-06 01:35:00|5876.4|5874.6|5875.5|5873.7|5877.8|5875.8|5875.5|5873.4|190
1733449200000|2024-12-06 01:40:00|5875.4|5873.6|5869.7|5867.9|5875.7|5873.9|5869.4|5867.2|261
1733449500000|2024-12-06 01:45:00|5869.8|5868|5867.9|5864.9|5870.8|5868.6|5867.5|5864.7|250
1733449800000|2024-12-06 01:50:00|5867.3|5865.5|5866.4|5863.4|5868.3|5866.2|5863.9|5862.1|306
1733450100000|2024-12-06 01:55:00|5866.3|5863.3|5865.4|5863.6|5866.3|5864.5|5863.8|5862|280
1733450400000|2024-12-06 02:00:00|5865.3|5863.5|5866.4|5864.6|5868.7|5866.9|5865.3|5863.5|325
1733450700000|2024-12-06 02:05:00|5866.3|5864.5|5866.1|5864.3|5868.6|5866.8|5865.5|5863.7|215
1733451000000|2024-12-06 02:10:00|5866.2|5864.4|5867.8|5866|5869.1|5867.3|5866|5864.2|183
1733451300000|2024-12-06 02:15:00|5867.7|5865.9|5866.4|5864.6|5867.8|5866|5865.9|5864.1|189
1733451600000|2024-12-06 02:20:00|5866.5|5864.7|5865.1|5863.3|5866.9|5865.1|5863.5|5861.6|191
1733451900000|2024-12-06 02:25:00|5865|5863.2|5868.8|5867|5869.1|5867.3|5864.3|5862.5|210
1733452200000|2024-12-06 02:30:00|5868.7|5866.9|5870.3|5868.5|5870.5|5868.7|5867|5865.2|205
1733452500000|2024-12-06 02:35:00|5870.2|5868.4|5870.3|5868.5|5870.4|5868.6|5868.7|5866.9|214
1733452800000|2024-12-06 02:40:00|5870.2|5868.4|5873.4|5871.6|5874.5|5872.7|5870.2|5868.4|218
1733453100000|2024-12-06 02:45:00|5873.3|5871.5|5868.7|5866.9|5873.3|5871.5|5868.3|5866.5|179
1733453400000|2024-12-06 02:50:00|5868.6|5866.8|5869.3|5867.5|5870.2|5867.8|5868|5866.2|188
1733453700000|2024-12-06 02:55:00|5869.9|5866.9|5871.4|5869.6|5872|5870.2|5869.5|5866.9|202
1733454000000|2024-12-06 03:00:00|5871.8|5870|5873.1|5871.3|5873.8|5872|5871.7|5869.9|200
1733454300000|2024-12-06 03:05:00|5873.2|5871.4|5874.2|5872.4|5874.7|5872.9|5871.6|5869.8|209
1733454600000|2024-12-06 03:10:00|5874.3|5872.5|5875.9|5874.1|5876.8|5874.7|5874|5872.2|179
1733454900000|2024-12-06 03:15:00|5875.8|5874|5873|5871.2|5876.1|5874.3|5873|5871.2|158
1733455200000|2024-12-06 03:20:00|5872.9|5871.1|5872.8|5871|5874|5872.2|5872.5|5870.7|156
1733455500000|2024-12-06 03:25:00|5872.7|5870.9|5874.3|5872.5|5875.2|5873.4|5872.6|5870.8|202
1733455800000|2024-12-06 03:30:00|5874.4|5872.6|5871.4|5869.6|5874.4|5872.6|5870.8|5869|211
1733456100000|2024-12-06 03:35:00|5871.5|5869.7|5871.4|5869.6|5872.8|5870.8|5870.8|5869|184
1733456400000|2024-12-06 03:40:00|5871.5|5869.7|5871|5869.2|5872.3|5870.5|5870.9|5869.1|139
1733456700000|2024-12-06 03:45:00|5871.1|5869.3|5869.1|5867.3|5871.1|5869.3|5869.1|5866.7|151
1733457000000|2024-12-06 03:50:00|5869.6|5866.6|5869.1|5866.1|5870.1|5867.5|5868.4|5866|158
1733457300000|2024-12-06 03:55:00|5868.9|5865.9|5868.5|5866.7|5869.9|5867.8|5868.1|5865.9|141
1733457600000|2024-12-06 04:00:00|5868.6|5866.8|5866.7|5864.9|5869.2|5867.4|5866.5|5864.7|169
1733457900000|2024-12-06 04:05:00|5866.6|5864.8|5866.4|5863.4|5868.3|5865.3|5865.4|5863.1|205
1733458200000|2024-12-06 04:10:00|5866.5|5863.5|5865.3|5863.5|5867.1|5865.3|5865.3|5863.2|86
1733458500000|2024-12-06 04:15:00|5865.9|5862.9|5864.1|5862.3|5866.1|5864.2|5864|5862.2|93
1733458800000|2024-12-06 04:20:00|5864|5862.2|5864.8|5863|5864.9|5863.1|5863.1|5861.3|87
1733459100000|2024-12-06 04:25:00|5864.6|5862.8|5862.1|5860.3|5864.7|5862.9|5862.1|5860.3|105
1733459400000|2024-12-06 04:30:00|5862.2|5860.4|5861.3|5859.5|5862.6|5860.6|5860.7|5858.9|108
1733459700000|2024-12-06 04:35:00|5861.2|5859.4|5860.1|5858.3|5861.6|5859.8|5859.3|5857.5|90
1733460000000|2024-12-06 04:40:00|5860.2|5858.4|5860.9|5859.1|5860.9|5859.1|5858.7|5856.9|132
1733460300000|2024-12-06 04:45:00|5860.8|5859|5861.5|5859.7|5861.6|5859.8|5859.3|5857.5|150
1733460600000|2024-12-06 04:50:00|5861|5859.2|5860.4|5858.6|5861.7|5859.9|5860.3|5858.5|144
1733460900000|2024-12-06 04:55:00|5860.3|5858.5|5861.5|5859.7|5861.5|5859.7|5860.3|5858.5|169
1733461200000|2024-12-06 05:00:00|5861.3|5859.5|5860.5|5858.7|5861.6|5859.8|5859.7|5857.9|205
1733461500000|2024-12-06 05:05:00|5860.4|5858.6|5856.4|5854.6|5860.5|5858.7|5856|5853.9|184
1733461800000|2024-12-06 05:10:00|5856.6|5854.8|5857.6|5855.8|5857.8|5856|5856.3|5854.5|168
1733462100000|2024-12-06 05:15:00|5857.5|5855.7|5859.6|5856.6|5859.8|5856.9|5857.3|5855.5|141
1733462400000|2024-12-06 05:20:00|5859|5857.2|5859.1|5856.1|5859.6|5857.2|5857.6|5855.1|181
1733462700000|2024-12-06 05:25:00|5859.2|5856.2|5858|5856.2|5859.8|5857.5|5857.8|5855.9|220
1733463000000|2024-12-06 05:30:00|5858.2|5856.4|5858.1|5856.3|5858.7|5856.9|5857.4|5855.6|143
1733463300000|2024-12-06 05:35:00|5858|5856.2|5857.5|5855.7|5858.1|5856.3|5856.9|5855.1|177
1733463600000|2024-12-06 05:40:00|5857.8|5856|5859.4|5857.6|5860.7|5858.9|5857.8|5856|127
1733463900000|2024-12-06 05:45:00|5859.5|5857.7|5859.4|5857.6|5860.2|5858.4|5858.8|5857|164
1733464200000|2024-12-06 05:50:00|5859.3|5857.5|5860.2|5858.4|5860.8|5859|5859.2|5857.4|151
1733464500000|2024-12-06 05:55:00|5860|5858.2|5860.8|5859|5862|5860.2|5860|5858.2|206
1733464800000|2024-12-06 06:00:00|5860.9|5859.1|5858.9|5857.1|5860.9|5859.1|5857.8|5856|213
1733465100000|2024-12-06 06:05:00|5858.7|5856.9|5857.4|5855.6|5859.1|5857.3|5857.4|5855.6|158
1733465400000|2024-12-06 06:10:00|5857.3|5855.5|5858.3|5856.5|5859.2|5857.4|5857.3|5855.5|107
1733465700000|2024-12-06 06:15:00|5858.4|5856.6|5858.9|5857.1|5859.8|5858|5858.2|5856.4|110
1733466000000|2024-12-06 06:20:00|5858.8|5857|5860.2|5858.4|5860.7|5858.9|5858.7|5856.9|123
1733466300000|2024-12-06 06:25:00|5860.5|5858.7|5858.2|5856.4|5861.7|5859.9|5858.2|5856.4|151
1733466600000|2024-12-06 06:30:00|5858.3|5856.5|5858|5856.2|5859.6|5857.8|5857.9|5856.1|92
1733466900000|2024-12-06 06:35:00|5858.1|5856.3|5859.2|5857.4|5859.3|5857.5|5856.8|5855|140
1733467200000|2024-12-06 06:40:00|5859.3|5857.5|5859.5|5857.7|5860.1|5858.3|5859|5857.2|136
1733467500000|2024-12-06 06:45:00|5859.4|5857.6|5858.5|5856.7|5860.2|5858.4|5858.1|5856.3|91
1733467800000|2024-12-06 06:50:00|5858.6|5856.8|5858|5856.2|5858.6|5856.8|5856.3|5854.5|157
1733468100000|2024-12-06 06:55:00|5857.9|5856.1|5859.3|5857.5|5859.3|5857.5|5857.5|5855.7|202
1733468400000|2024-12-06 07:00:00|5859.1|5857.3|5856.3|5854.5|5859.7|5857.9|5856|5854.2|243
1733468700000|2024-12-06 07:05:00|5856.4|5854.6|5857.6|5854.6|5858.7|5855.7|5856|5853.7|195
1733469000000|2024-12-06 07:10:00|5857.5|5854.5|5859.2|5857.4|5859.3|5857.5|5856|5853.5|165
1733469300000|2024-12-06 07:15:00|5859|5857.2|5861.8|5858.8|5862.3|5859.8|5858.9|5855.9|150
1733469600000|2024-12-06 07:20:00|5861.9|5858.9|5859.8|5858|5862.4|5859.7|5858.9|5856.6|203
1733469900000|2024-12-06 07:25:00|5859.6|5857.8|5858.7|5856.9|5860.5|5858.7|5858.6|5856.8|189
1733470200000|2024-12-06 07:30:00|5858.6|5856.8|5857.1|5855.3|5859.2|5857.4|5856.6|5854.8|181
1733470500000|2024-12-06 07:35:00|5857|5855.2|5856.3|5854.5|5857|5855.2|5855.6|5853.8|93
1733470800000|2024-12-06 07:40:00|5856.2|5854.4|5856.6|5854.8|5857.8|5856|5855.8|5854|148
1733471100000|2024-12-06 07:45:00|5856.7|5854.9|5858.4|5856.6|5858.6|5856.8|5856.6|5854.8|160
1733471400000|2024-12-06 07:50:00|5858.3|5856.5|5860.6|5858.8|5861|5859.2|5858.2|5856.4|165
1733471700000|2024-12-06 07:55:00|5860.5|5858.7|5860.4|5858.6|5861.6|5859.8|5860.4|5858.6|244
1733472000000|2024-12-06 08:00:00|5860.6|5858.8|5857.5|5855.7|5861|5858.8|5856.7|5854.3|343
1733472300000|2024-12-06 08:05:00|5857.4|5855.6|5859.2|5856.2|5859.4|5857|5855.1|5852.7|187
1733472600000|2024-12-06 08:10:00|5858.7|5856.9|5855.9|5854.1|5859|5857.2|5855.7|5853.9|175
1733472900000|2024-12-06 08:15:00|5855.2|5853.4|5854.1|5852.3|5856.2|5854.4|5853.7|5851.9|196
1733473200000|2024-12-06 08:20:00|5854|5852.2|5853|5851.2|5854.7|5852.9|5852.3|5850.5|180
1733473500000|2024-12-06 08:25:00|5853.1|5851.3|5849.9|5848.1|5853.7|5851.9|5849.9|5848.1|184
1733473800000|2024-12-06 08:30:00|5850.1|5848.3|5853.2|5851.4|5854.1|5851.4|5849.5|5847.7|204
1733474100000|2024-12-06 08:35:00|5853.3|5851.5|5852.7|5850.9|5853.7|5851.9|5851.3|5849.5|205
1733474400000|2024-12-06 08:40:00|5853.4|5850.4|5852.6|5850.8|5854.7|5852.3|5852.4|5850.3|193
1733474700000|2024-12-06 08:45:00|5852.5|5850.7|5851.9|5850.1|5852.6|5850.8|5850.9|5848.7|141
1733475000000|2024-12-06 08:50:00|5851.8|5850|5850.8|5849|5852.4|5850.3|5849.5|5847.7|166
1733475300000|2024-12-06 08:55:00|5850.7|5848.9|5852|5850.2|5852.2|5850.4|5850.5|5848.7|148
1733475600000|2024-12-06 09:00:00|5852.2|5850.4|5850|5848.2|5853.4|5850.7|5849.9|5848.1|228
1733475900000|2024-12-06 09:05:00|5849.9|5848.1|5853.5|5850.5|5853.5|5850.7|5849.5|5847|163
1733476200000|2024-12-06 09:10:00|5853.3|5850.3|5856.3|5853.3|5856.4|5853.4|5853.3|5850.3|100
1733476500000|2024-12-06 09:15:00|5856.4|5853.4|5853.4|5851.6|5856.4|5853.4|5853.2|5851.4|158
1733476800000|2024-12-06 09:20:00|5853.5|5851.7|5855.2|5853.4|5855.5|5853.7|5853.2|5851.4|123
1733477100000|2024-12-06 09:25:00|5855.1|5853.3|5853.8|5852|5855.9|5854.1|5853.1|5851.3|143
1733477400000|2024-12-06 09:30:00|5853.9|5852.1|5852.7|5850.9|5854|5852.2|5851.8|5850|157
1733477700000|2024-12-06 09:35:00|5852.6|5850.8|5854.6|5852.8|5854.9|5853.1|5852.6|5850.8|141
1733478000000|2024-12-06 09:40:00|5854.7|5852.9|5853.9|5852.1|5855.1|5853.3|5853.2|5851.4|138
1733478300000|2024-12-06 09:45:00|5854|5852.2|5854.5|5851.5|5855.2|5852.6|5852.9|5850.6|145
1733478600000|2024-12-06 09:50:00|5854.6|5851.6|5853.4|5851.6|5854.7|5851.8|5852.4|5850.3|143
1733478900000|2024-12-06 09:55:00|5853|5851.2|5852.7|5850.9|5853.2|5851.4|5851.9|5849.3|146
1733479200000|2024-12-06 10:00:00|5852.8|5851|5852.7|5850.9|5853.4|5851.6|5852.2|5850.4|125
1733479500000|2024-12-06 10:05:00|5852.8|5851|5851.6|5849.8|5852.9|5851.1|5850.3|5848.5|116
1733479800000|2024-12-06 10:10:00|5851.5|5849.7|5847.9|5846.1|5851.5|5849.7|5847.7|5845.9|169
1733480100000|2024-12-06 10:15:00|5848.1|5846.3|5847.5|5845.7|5848.1|5846.3|5845.9|5844.1|96
1733480400000|2024-12-06 10:20:00|5847.6|5845.8|5847.4|5845.6|5848|5846.2|5846.6|5844.8|93
1733480700000|2024-12-06 10:25:00|5847.3|5845.5|5845.4|5843.6|5847.3|5845.5|5845.2|5843.4|93
1733481000000|2024-12-06 10:30:00|5845.3|5843.5|5846.4|5844.6|5846.5|5844.7|5843.9|5842.1|133
1733481300000|2024-12-06 10:35:00|5846.5|5844.7|5846.5|5844.7|5847.6|5845.5|5846.3|5844.3|82
1733481600000|2024-12-06 10:40:00|5846.4|5844.6|5846.4|5844.6|5848.1|5845.8|5846.1|5843.9|120
1733481900000|2024-12-06 10:45:00|5846.2|5844.4|5845.9|5844.1|5847.5|5845.7|5845.5|5843.7|205
1733482200000|2024-12-06 10:50:00|5846|5844.2|5846.3|5844.5|5847.8|5846|5845.8|5844|169
1733482500000|2024-12-06 10:55:00|5846.4|5844.6|5848.8|5847|5848.9|5847.1|5845.5|5843.7|148
1733482800000|2024-12-06 11:00:00|5849|5847.2|5850.9|5849.1|5851.4|5849.6|5848.6|5846.8|132
1733483100000|2024-12-06 11:05:00|5850.7|5848.9|5849.6|5847.8|5851.9|5850.1|5849.4|5847.6|125
1733483400000|2024-12-06 11:10:00|5849.5|5847.7|5847.4|5845.6|5849.6|5847.8|5847.1|5845.3|169
1733483700000|2024-12-06 11:15:00|5847.3|5845.5|5847.3|5845.5|5848.5|5846.7|5847.2|5845.4|108
1733484000000|2024-12-06 11:20:00|5847.4|5845.6|5848.4|5846.6|5848.5|5846.7|5846.2|5844.4|129
1733484300000|2024-12-06 11:25:00|5848.5|5846.7|5849|5847.2|5849.2|5847.4|5847.8|5846|104
1733484600000|2024-12-06 11:30:00|5848.9|5847.1|5847.5|5845.7|5850|5848.2|5847.4|5845.6|118
1733484900000|2024-12-06 11:35:00|5847.4|5845.6|5846.1|5843.1|5848.5|5846.3|5845.8|5842.8|138
1733485200000|2024-12-06 11:40:00|5846|5843|5845|5842|5846.3|5843.3|5843.5|5840.5|156
1733485500000|2024-12-06 11:45:00|5845.1|5842.1|5847.9|5844.9|5849.1|5846.1|5845|5842|156
1733485800000|2024-12-06 11:50:00|5847.8|5844.8|5846.2|5843.2|5847.8|5845.1|5845.3|5843|109
1733486100000|2024-12-06 11:55:00|5846|5843|5844.8|5843|5846.1|5843.7|5843.8|5842|211
1733486400000|2024-12-06 12:00:00|5844.7|5842.9|5846.4|5843.4|5846.5|5843.5|5843.8|5841.7|190
1733486700000|2024-12-06 12:05:00|5846.5|5843.5|5848.2|5845.2|5848.5|5845.5|5846.1|5843.1|203
1733487000000|2024-12-06 12:10:00|5848.1|5845.1|5849|5846|5849.2|5846.2|5847.7|5844.7|92
1733487300000|2024-12-06 12:15:00|5848.8|5845.8|5850.4|5848.6|5850.5|5848.7|5848|5845.6|162
1733487600000|2024-12-06 12:20:00|5850.3|5848.5|5848.9|5847.1|5852.3|5850.1|5848.5|5846.7|230
1733487900000|2024-12-06 12:25:00|5848.8|5847|5850.1|5848.3|5850.5|5848.7|5848.8|5847|172
1733488200000|2024-12-06 12:30:00|5850|5848.2|5849.5|5847.7|5850.8|5849|5848.4|5846.6|142
1733488500000|2024-12-06 12:35:00|5849.4|5847.6|5848.9|5847.1|5850.2|5848.4|5848.8|5847|125
1733488800000|2024-12-06 12:40:00|5849|5847.2|5848|5846.2|5850.2|5848.4|5848|5846.2|165
1733489100000|2024-12-06 12:45:00|5848.1|5846.3|5847.4|5845.6|5848.8|5847|5847.3|5845.5|282
1733489400000|2024-12-06 12:50:00|5847.3|5845.5|5848|5846.2|5849|5847.2|5847.1|5845.3|156
1733489700000|2024-12-06 12:55:00|5847.9|5846.1|5846.1|5844.3|5848.3|5846.5|5845.9|5844.1|204
1733490000000|2024-12-06 13:00:00|5846|5844.2|5844.4|5842.6|5846.6|5844.8|5844.2|5842.4|227
1733490300000|2024-12-06 13:05:00|5844.3|5842.5|5842.3|5840.5|5844.3|5842.5|5841.4|5839.6|197
1733490600000|2024-12-06 13:10:00|5842.4|5840.6|5843.4|5840.4|5843.4|5841.3|5841.3|5839.5|197
1733490900000|2024-12-06 13:15:00|5843.5|5840.5|5845.4|5843.6|5845.8|5843.9|5843.1|5840.5|178
1733491200000|2024-12-06 13:20:00|5845.6|5843.8|5846.9|5843.9|5849.1|5847.3|5845.3|5843.5|265
1733491500000|2024-12-06 13:25:00|5847|5844|5845.3|5841.3|5847.5|5844.5|5844.4|5840.9|182
1733491800000|2024-12-06 13:30:00|5845.2|5841.2|5865.5|5862.5|5872.1|5869.1|5844.8|5840.8|880
1733492100000|2024-12-06 13:35:00|5865.6|5862.6|5876.2|5874.4|5878|5875|5861.7|5858.7|693
1733492400000|2024-12-06 13:40:00|5876.3|5874.5|5873.8|5870.8|5878.2|5875.2|5872|5869|677
1733492700000|2024-12-06 13:45:00|5873.6|5870.6|5862|5859|5874.3|5871.3|5861|5858|594
1733493000000|2024-12-06 13:50:00|5862.1|5859.1|5871.5|5869.7|5871.6|5869.8|5862|5859|559
1733493300000|2024-12-06 13:55:00|5871.6|5869.8|5870.8|5869|5872.5|5870.7|5866.8|5865|562
1733493600000|2024-12-06 14:00:00|5870.7|5868.9|5867.4|5865.6|5871.4|5869.6|5867.4|5865.6|523
1733493900000|2024-12-06 14:05:00|5867.3|5865.5|5859.3|5857.5|5867.5|5865.7|5857.7|5855.9|528
1733494200000|2024-12-06 14:10:00|5859.2|5857.4|5859.9|5856.9|5862.5|5860|5854.6|5852.8|497
1733494500000|2024-12-06 14:15:00|5860.3|5857.3|5857.6|5855.8|5863.8|5862|5857|5854.9|468
1733494800000|2024-12-06 14:20:00|5857.7|5855.9|5858.2|5856.4|5858.4|5856.6|5853.1|5851.3|444
1733495100000|2024-12-06 14:25:00|5858|5856.2|5860.7|5858.9|5862.4|5860.6|5855.8|5854|454
1733495400000|2024-12-06 14:30:00|5860.8|5859|5859.9|5858.1|5864.4|5862.6|5858.5|5856.6|556
1733495700000|2024-12-06 14:35:00|5859.8|5858|5853.8|5852|5860|5858.2|5851.6|5849.2|446
1733496000000|2024-12-06 14:40:00|5853.9|5852.1|5852.3|5850.5|5854.2|5852.4|5848.5|5846.2|449
1733496300000|2024-12-06 14:45:00|5852.4|5850.6|5853.9|5852.1|5856.1|5853.7|5850.9|5849.1|400
1733496600000|2024-12-06 14:50:00|5854|5852.2|5854.4|5852.6|5857.9|5854.9|5853.2|5851.4|428
1733496900000|2024-12-06 14:55:00|5854.5|5852.7|5854.1|5850.4|5855.5|5852.7|5851.9|5849.9|290
1733497200000|2024-12-06 15:00:00|5853.8|5849.8|5842.8|5841|5854|5850.1|5842.7|5840.9|463
1733497500000|2024-12-06 15:05:00|5842.9|5841.1|5841.4|5838.4|5845|5842|5840.7|5837.7|426
1733497800000|2024-12-06 15:10:00|5841.2|5838.2|5836.4|5834.6|5842|5839.6|5834.8|5833|399
1733498100000|2024-12-06 15:15:00|5836.3|5834.5|5834.5|5832.7|5836.6|5834.8|5832.8|5831|347
1733498400000|2024-12-06 15:20:00|5834.4|5832.6|5837.1|5834.1|5838.3|5835.3|5833.2|5831.4|310
1733498700000|2024-12-06 15:25:00|5837.2|5834.2|5840.1|5838.3|5841.1|5839.1|5837|5834|314
1733499000000|2024-12-06 15:30:00|5840.2|5838.4|5835.6|5833.8|5841.4|5839.6|5834.8|5832.7|365
1733499300000|2024-12-06 15:35:00|5835.2|5833.4|5832.2|5829.2|5836.3|5834.5|5831.5|5828.5|293
1733499600000|2024-12-06 15:40:00|5832.1|5829.1|5829.4|5827.6|5832.3|5830.2|5827.8|5825.8|361
1733499900000|2024-12-06 15:45:00|5829.5|5827.7|5833.1|5831.3|5834.1|5832.3|5828.8|5827|345
1733500200000|2024-12-06 15:50:00|5833|5831.2|5830.8|5829|5834.5|5832.7|5830.7|5828.9|321
1733500500000|2024-12-06 15:55:00|5831.1|5829.3|5834.3|5832.5|5836.5|5834.7|5830.7|5828.9|371
1733500800000|2024-12-06 16:00:00|5834.4|5832.6|5829.9|5828.1|5834.7|5832.9|5829.9|5828.1|291
1733501100000|2024-12-06 16:05:00|5829.7|5827.9|5830.4|5828.6|5831.8|5830|5828.9|5827.1|282
1733501400000|2024-12-06 16:10:00|5830.3|5828.5|5830.8|5827.8|5833.2|5830.8|5828.8|5827|295
1733501700000|2024-12-06 16:15:00|5830.9|5827.9|5829.5|5827.7|5831|5829.2|5828.7|5826.4|280
1733502000000|2024-12-06 16:20:00|5829.7|5827.9|5831.3|5829.5|5835.9|5832.9|5829.6|5827.8|338
1733502300000|2024-12-06 16:25:00|5831.4|5829.6|5833.6|5831.8|5833.9|5832.1|5830.3|5828.5|249
1733502600000|2024-12-06 16:30:00|5833.5|5831.7|5836|5833|5836.1|5833.1|5833.2|5831.4|217
1733502900000|2024-12-06 16:35:00|5836.1|5833.1|5836|5833|5838.8|5835.8|5835.6|5832.6|229
1733503200000|2024-12-06 16:40:00|5835.7|5832.7|5837.3|5835.5|5838.3|5835.8|5835|5832|240
1733503500000|2024-12-06 16:45:00|5837.4|5835.6|5832.7|5830.9|5838.4|5836.2|5832.5|5830.7|308
1733503800000|2024-12-06 16:50:00|5832.6|5830.8|5833.1|5831.3|5834.4|5832.6|5832.2|5830.4|259
1733504100000|2024-12-06 16:55:00|5833|5831.2|5831.3|5829.5|5833.5|5831.6|5830.9|5827.9|276
1733504400000|2024-12-06 17:00:00|5831|5829.2|5825.1|5823.3|5831.5|5829.7|5824.5|5822.7|315
1733504700000|2024-12-06 17:05:00|5825|5823.2|5829.6|5826.6|5829.6|5826.6|5824.4|5821.9|280
1733505000000|2024-12-06 17:10:00|5829.5|5826.5|5828.4|5826.6|5830.7|5827.8|5827.8|5825.5|230
1733505300000|2024-12-06 17:15:00|5828.2|5826.4|5825|5823.2|5829.3|5827.5|5824.4|5822.6|282
1733505600000|2024-12-06 17:20:00|5825.1|5823.3|5824.1|5822.3|5827.1|5825.3|5824.1|5822.3|235
1733505900000|2024-12-06 17:25:00|5824.2|5822.4|5826.4|5824.6|5826.6|5824.8|5822.8|5821|231
1733506200000|2024-12-06 17:30:00|5826.5|5824.7|5828.4|5826.6|5828.5|5826.7|5826.4|5824.6|162
1733506500000|2024-12-06 17:35:00|5828.5|5826.7|5828.1|5826.3|5830.5|5828.7|5828.1|5826.3|166
1733506800000|2024-12-06 17:40:00|5828|5826.2|5824.9|5823.1|5828.1|5826.3|5823.4|5821.6|209
1733507100000|2024-12-06 17:45:00|5825|5823.2|5826.4|5824.6|5826.9|5825.1|5824.4|5822.6|157
1733507400000|2024-12-06 17:50:00|5826.5|5824.7|5825.8|5824|5827.3|5825.5|5825.4|5823.5|203
1733507700000|2024-12-06 17:55:00|5825.9|5824.1|5827.8|5824.8|5828|5825.5|5825.6|5823.2|161
1733508000000|2024-12-06 18:00:00|5827.7|5824.7|5828.9|5827.1|5830.8|5829|5827.1|5824.5|165
1733508300000|2024-12-06 18:05:00|5829.1|5827.3|5832|5830.2|5832.3|5830.5|5829.1|5827.3|140
1733508600000|2024-12-06 18:10:00|5831.9|5830.1|5832.4|5829.4|5832.6|5830.8|5830.9|5828.3|133
1733508900000|2024-12-06 18:15:00|5832.3|5829.3|5832.7|5829.7|5833.9|5831.8|5832.2|5829.2|123
1733509200000|2024-12-06 18:20:00|5832.6|5829.6|5833.2|5831.4|5834.3|5832.4|5832.6|5829.6|184
1733509500000|2024-12-06 18:25:00|5833.3|5831.5|5832.2|5830.4|5833.5|5831.7|5831.5|5829.7|151
1733509800000|2024-12-06 18:30:00|5832.1|5830.3|5827.8|5826|5832.2|5830.4|5827.6|5825.8|182
1733510100000|2024-12-06 18:35:00|5827.9|5826.1|5828.4|5826.6|5830.6|5828.8|5827.3|5825.5|184
1733510400000|2024-12-06 18:40:00|5828.5|5826.7|5829.4|5827.6|5829.7|5827.9|5828.2|5826.4|186
1733510700000|2024-12-06 18:45:00|5829.3|5827.5|5827.4|5825.6|5829.6|5827.8|5827.3|5825.5|214
1733511000000|2024-12-06 18:50:00|5827.5|5825.7|5826.3|5824.5|5827.9|5826.1|5826.2|5824.4|162
1733511300000|2024-12-06 18:55:00|5826.2|5824.4|5826.9|5825.1|5827.4|5825.6|5825.7|5823.9|255
1733511600000|2024-12-06 19:00:00|5827.2|5825.4|5826.8|5823.8|5827.2|5825.4|5825.6|5823.8|166
1733511900000|2024-12-06 19:05:00|5826.9|5823.9|5824.5|5822.7|5826.9|5824.9|5823.9|5822.1|181
1733512200000|2024-12-06 19:10:00|5824.6|5822.8|5823.7|5821.9|5824.9|5823.1|5823|5821.2|187
1733512500000|2024-12-06 19:15:00|5823.6|5821.8|5823.2|5821.4|5824|5821.9|5822.3|5820.3|178
1733512800000|2024-12-06 19:20:00|5823.3|5821.5|5824.8|5823|5825.4|5823.6|5823.3|5821.5|108
1733513100000|2024-12-06 19:25:00|5824.9|5823.1|5826.1|5824.3|5826.8|5825|5824.5|5822.7|117
1733513400000|2024-12-06 19:30:00|5826.2|5824.4|5826.5|5824.7|5827.7|5825.9|5825|5823.2|144
1733513700000|2024-12-06 19:35:00|5826.6|5824.8|5827.1|5825.3|5827.9|5826|5826|5824.2|116
1733514000000|2024-12-06 19:40:00|5826.9|5825.1|5827.1|5825.3|5827.8|5826|5825.9|5824.1|160
1733514300000|2024-12-06 19:45:00|5827.2|5825.4|5826.8|5825|5827.9|5826.1|5826.2|5824.4|147
1733514600000|2024-12-06 19:50:00|5826.7|5824.9|5827.2|5825.4|5829.2|5827.4|5826.7|5824.9|133
1733514900000|2024-12-06 19:55:00|5827.1|5825.3|5829.7|5827.9|5831|5828.6|5826.9|5825.1|244
1733515200000|2024-12-06 20:00:00|5829.8|5828|5830.9|5829.1|5831.9|5830.1|5829.8|5827.2|204
1733515500000|2024-12-06 20:05:00|5830.8|5829|5831.4|5829.6|5832.5|5830.7|5830.6|5828.8|154
1733515800000|2024-12-06 20:10:00|5831.3|5829.5|5831.1|5829.3|5832|5830.2|5830.5|5828.7|145
1733516100000|2024-12-06 20:15:00|5831|5829.2|5833|5831.2|5833.3|5831.5|5830.3|5828.5|136
1733516400000|2024-12-06 20:20:00|5833.1|5831.3|5832.5|5830.7|5833.3|5831.5|5831.8|5830|131
1733516700000|2024-12-06 20:25:00|5832.6|5830.8|5833.7|5830.7|5833.8|5831.5|5831.9|5830.1|125
1733517000000|2024-12-06 20:30:00|5833.8|5830.8|5831.5|5829.7|5833.8|5831.8|5830.8|5829|85
1733517300000|2024-12-06 20:35:00|5831.1|5829.3|5832.3|5830.5|5832.6|5830.8|5831.1|5829.3|121
1733517600000|2024-12-06 20:40:00|5832.4|5830.6|5832.3|5830.5|5832.5|5830.7|5831|5828.5|153
1733517900000|2024-12-06 20:45:00|5832.4|5830.6|5832|5830.2|5832.7|5830.9|5831.5|5829.7|151
1733518200000|2024-12-06 20:50:00|5832.1|5830.3|5833|5831.2|5833.4|5831.6|5832.1|5830.3|148
1733518500000|2024-12-06 20:55:00|5833.1|5831.3|5834.3|5832.5|5835|5832.7|5832.5|5830.4|163
1733518800000|2024-12-06 21:00:00|5834.1|5832.3|5833.3|5830.3|5834.4|5832.6|5833.1|5830.2|145
1733519100000|2024-12-06 21:05:00|5833.4|5830.4|5834.3|5831.3|5834.6|5831.6|5833.3|5830.3|88
1733519400000|2024-12-06 21:10:00|5834.2|5831.2|5834.1|5831.1|5834.3|5831.3|5833.8|5830.8|52
1733519700000|2024-12-06 21:15:00|5834.2|5831.2|5834.6|5831.6|5834.9|5831.9|5834.2|5831.2|80
1733520000000|2024-12-06 21:20:00|5834.8|5831.8|5835.3|5832.3|5835.8|5832.8|5834.8|5831.8|73
1733520300000|2024-12-06 21:25:00|5835.2|5832.2|5834.9|5831.9|5835.3|5832.3|5834.4|5831.4|66
1733520600000|2024-12-06 21:30:00|5835|5832|5834.6|5831.6|5835.7|5832.7|5834.1|5831.1|84
1733520900000|2024-12-06 21:35:00|5834.5|5831.5|5833.9|5830.9|5834.5|5831.5|5833.8|5830.8|46
1733521200000|2024-12-06 21:40:00|5833.8|5830.8|5834.2|5831.2|5834.3|5831.3|5833.3|5830.3|22
1733521500000|2024-12-06 21:45:00|5833.9|5830.9|5833.8|5830.8|5834.7|5831.7|5833.4|5830.4|46
1733521800000|2024-12-06 21:50:00|5833.7|5830.7|5834.5|5830.5|5835.3|5831.9|5833.4|5830.4|117
1733522100000|2024-12-06 21:55:00|5835.4|5829.6|5833.2|5827.4|5837.1|5831.3|5831.8|5826|711
1733691600000|2024-12-08 21:00:00|5845.8|5835.8|5845.8|5835.8|5845.8|5835.8|5845.6|5835.6|3
1733691900000|2024-12-08 21:05:00|5844|5834|5844|5834|5844|5834|5844|5834|1
1733692200000|2024-12-08 21:10:00|5843|5833|5840.7|5830.7|5843|5833|5840.5|5830.5|7
1733692500000|2024-12-08 21:15:00|5840.8|5830.8|5841|5831|5841.5|5831.5|5839.8|5829.8|6
1733692800000|2024-12-08 21:20:00|5842.5|5832.5|5841.8|5831.8|5842.5|5832.5|5841.8|5831.8|3
1733693100000|2024-12-08 21:25:00|5842.3|5832.3|5844|5834|5846|5836|5842.3|5832.3|6
1733693400000|2024-12-08 21:30:00|5843|5833|5843|5833|5843|5833|5843|5833|1
1733693700000|2024-12-08 21:35:00|5843.7|5833.7|5845.8|5835.8|5845.8|5835.8|5843.7|5833.7|5
1733694300000|2024-12-08 21:45:00|5845.7|5835.7|5845.8|5835.8|5845.8|5835.8|5845.5|5835.5|7
1733694600000|2024-12-08 21:50:00|5845.7|5835.7|5845.8|5835.8|5845.8|5835.8|5845.5|5835.5|8
1733694900000|2024-12-08 21:55:00|5846.7|5834.9|5844.9|5833.1|5847.7|5835.9|5844.6|5832.8|24
1733695200000|2024-12-08 22:00:00|5846.7|5834.9|5841.7|5834.9|5846.7|5835.9|5841.6|5832|61
1733695500000|2024-12-08 22:05:00|5841.5|5834.7|5841.2|5835.4|5842.6|5836.8|5841.1|5834.7|77
1733695800000|2024-12-08 22:10:00|5841.1|5835.3|5841.1|5835.3|5841.2|5835.4|5841.1|5835.3|7
1733696100000|2024-12-08 22:15:00|5841.2|5835.4|5841.1|5835.3|5841.2|5835.4|5841.1|5835.3|10
1733696400000|2024-12-08 22:20:00|5841.2|5835.4|5841.2|5835.4|5841.8|5836|5841.2|5835.4|21
1733696700000|2024-12-08 22:25:00|5841.1|5835.3|5839.3|5833.5|5841.3|5835.5|5839|5833.2|28
1733697000000|2024-12-08 22:30:00|5839.2|5833.4|5837.5|5831.7|5839.2|5833.4|5837.3|5831.5|39
1733697300000|2024-12-08 22:35:00|5837.6|5831.8|5838.2|5832.4|5838.7|5832.9|5835.6|5829.8|51
1733697600000|2024-12-08 22:40:00|5838.4|5832.6|5839.9|5834.1|5840|5834.2|5837.4|5831.6|181
1733697900000|2024-12-08 22:45:00|5839.7|5833.9|5841.8|5836|5842.6|5836.8|5839.3|5833.5|112
1733698200000|2024-12-08 22:50:00|5841.7|5835.9|5836.9|5831.1|5842.1|5836.3|5836.8|5831|42
1733698500000|2024-12-08 22:55:00|5836.4|5830.6|5837.6|5831.8|5837.7|5831.9|5835.7|5829.9|23
1733698800000|2024-12-08 23:00:00|5837.5|5831.7|5835.6|5830.8|5838|5833.2|5834.4|5829.6|171
1733699100000|2024-12-08 23:05:00|5834.7|5831.7|5838.7|5835.7|5839.1|5836.1|5834.6|5831.6|113
1733699400000|2024-12-08 23:10:00|5838.8|5835.8|5839.3|5836.3|5840.1|5837.1|5838.4|5835.4|123
1733699700000|2024-12-08 23:15:00|5839.2|5836.2|5837.9|5834.9|5839.2|5836.2|5837.5|5834.6|109
1733700000000|2024-12-08 23:20:00|5837.8|5834.8|5835.4|5832.4|5838.2|5835.2|5834.3|5831.3|69
1733700300000|2024-12-08 23:25:00|5835.3|5832.3|5836.8|5833.8|5837.2|5834.2|5835.3|5832.3|58
1733700600000|2024-12-08 23:30:00|5836.7|5833.7|5837.9|5834.9|5838.2|5835.2|5835.7|5832.7|89
1733700900000|2024-12-08 23:35:00|5837.8|5834.8|5838.5|5835.5|5838.9|5836.7|5837.8|5834.8|70
1733701200000|2024-12-08 23:40:00|5838.4|5835.4|5839.8|5836.8|5839.9|5837.5|5837.2|5834.4|72
1733701500000|2024-12-08 23:45:00|5839.9|5836.9|5839.7|5837.9|5840.4|5837.9|5837.7|5835.2|64
1733701800000|2024-12-08 23:50:00|5840.2|5837.2|5840.3|5838.5|5841.5|5838.9|5840|5837|30
1733702100000|2024-12-08 23:55:00|5840.4|5838.6|5839.2|5837.4|5840.4|5838.6|5838.8|5836.9|52
1733702400000|2024-12-09 00:00:00|5839.8|5836.8|5834.2|5832.4|5840|5837|5833.6|5831.7|205
1733702700000|2024-12-09 00:05:00|5834.1|5832.3|5834.4|5832.6|5835.1|5832.8|5832.5|5829.8|145
1733703000000|2024-12-09 00:10:00|5834.3|5832.5|5836.2|5833.2|5838|5836.2|5834.3|5832.5|184
1733703300000|2024-12-09 00:15:00|5836.1|5833.1|5833.7|5831.9|5836.6|5833.6|5833.4|5830.8|139
1733703600000|2024-12-09 00:20:00|5833.8|5832|5832.7|5830.9|5833.9|5832.1|5831.9|5830|147
1733703900000|2024-12-09 00:25:00|5832.6|5830.8|5830.9|5827.9|5833.9|5832.1|5829.7|5827.7|129
1733704200000|2024-12-09 00:30:00|5830.8|5827.8|5827.9|5826.1|5830.9|5829|5827.8|5826|118
1733704500000|2024-12-09 00:35:00|5827.8|5826|5827.4|5825.6|5829.6|5827.8|5827.3|5825.5|157
1733704800000|2024-12-09 00:40:00|5827.5|5825.7|5828.6|5826.8|5828.7|5826.9|5826.5|5824.7|146
1733705100000|2024-12-09 00:45:00|5828.8|5827|5830.3|5828.5|5830.4|5828.6|5828.2|5826.4|141
1733705400000|2024-12-09 00:50:00|5830.2|5828.4|5833.5|5831.7|5833.9|5832.1|5830.2|5828.4|261
1733705700000|2024-12-09 00:55:00|5833.6|5831.8|5832.6|5830.8|5834.4|5832.2|5832.5|5830.3|223
1733706000000|2024-12-09 01:00:00|5832.8|5831|5832.8|5831|5835.2|5833.1|5831.9|5830.1|245
1733706300000|2024-12-09 01:05:00|5832.7|5830.9|5831.7|5829.9|5832.9|5831.1|5831.2|5828.6|160
1733706600000|2024-12-09 01:10:00|5832.2|5829.2|5835.8|5832.8|5836.3|5833.3|5832.2|5829.2|149
1733706900000|2024-12-09 01:15:00|5835.7|5832.7|5835.1|5832.1|5837|5834|5834.5|5831.5|98
1733707200000|2024-12-09 01:20:00|5835.3|5832.3|5835.8|5832.8|5835.9|5833.5|5833.3|5830.3|172
1733707500000|2024-12-09 01:25:00|5835.9|5832.9|5835.1|5832.1|5835.9|5833.7|5833.7|5831.4|116
1733707800000|2024-12-09 01:30:00|5835.3|5832.3|5833.9|5832.1|5835.6|5833.4|5833.6|5831.5|110
1733708100000|2024-12-09 01:35:00|5833.8|5832|5836.8|5833.8|5837.7|5835.1|5833.6|5831.6|199
1733708400000|2024-12-09 01:40:00|5836.7|5833.7|5836.6|5833.6|5837.6|5834.9|5834.1|5831.7|256
1733708700000|2024-12-09 01:45:00|5836.7|5833.7|5834.6|5832.8|5837|5834.7|5834.5|5832.7|196
1733709000000|2024-12-09 01:50:00|5834.5|5832.7|5832.4|5830.6|5834.8|5833|5832|5830.2|128
1733709300000|2024-12-09 01:55:00|5832.3|5830.5|5834.1|5831.1|5834.7|5832.3|5831.3|5829.4|260
1733709600000|2024-12-09 02:00:00|5834.2|5831.2|5836.7|5833.7|5837.9|5834.9|5834.1|5831.1|179
1733709900000|2024-12-09 02:05:00|5836.5|5833.5|5836.5|5834.7|5836.7|5834.9|5835.1|5833.2|130
1733710200000|2024-12-09 02:10:00|5836.3|5834.5|5835.8|5834|5838.2|5836.4|5835.7|5833.9|100
1733710500000|2024-12-09 02:15:00|5835.9|5834.1|5836.4|5834.6|5837.1|5834.7|5834.9|5833.1|117
1733710800000|2024-12-09 02:20:00|5836.5|5834.7|5836.8|5835|5839.1|5836.7|5836.5|5834.2|120
1733711100000|2024-12-09 02:25:00|5836.7|5834.9|5836.1|5834.3|5837.6|5835.8|5835.9|5833.8|120
1733711400000|2024-12-09 02:30:00|5836.2|5834.4|5835.3|5833.5|5836.4|5834.6|5834.2|5832.4|182
1733711700000|2024-12-09 02:35:00|5835.1|5833.3|5833.6|5831.8|5836.8|5835|5833.3|5831.5|117
1733712000000|2024-12-09 02:40:00|5833.5|5831.7|5832.7|5830.9|5833.5|5831.7|5831|5828.1|243
1733712300000|2024-12-09 02:45:00|5832.8|5831|5833.3|5831.5|5834.6|5831.7|5832.6|5830.2|148
1733712600000|2024-12-09 02:50:00|5833.1|5831.3|5832.9|5829.9|5833.5|5831.6|5831.4|5829.6|110
1733712900000|2024-12-09 02:55:00|5832.8|5829.8|5832.9|5831.1|5833.3|5831.5|5831.8|5829.3|128
1733713200000|2024-12-09 03:00:00|5832.8|5831|5831.7|5829.9|5834|5831.7|5831.3|5829.3|113
1733713500000|2024-12-09 03:05:00|5831.6|5829.8|5830|5827|5831.7|5829.9|5829.2|5826.9|148
1733713800000|2024-12-09 03:10:00|5829.9|5826.9|5828.2|5826.4|5830.3|5827.8|5827.6|5825.8|83
1733714100000|2024-12-09 03:15:00|5828.1|5826.3|5828.1|5825.1|5829.4|5827|5827.7|5825.1|84
1733714400000|2024-12-09 03:20:00|5828|5825|5825.9|5822.9|5828.2|5825.2|5824.8|5822.4|134
1733714700000|2024-12-09 03:25:00|5825.6|5822.6|5822.9|5821.1|5825.9|5823.9|5822.9|5820.3|142
1733715000000|2024-12-09 03:30:00|5823|5821.2|5822.5|5820.7|5823.6|5821.8|5822.2|5820.4|158
1733715300000|2024-12-09 03:35:00|5822.6|5820.8|5817.6|5815.8|5822.6|5820.8|5817.4|5815.6|147
1733715600000|2024-12-09 03:40:00|5817.7|5815.9|5817.4|5815.6|5817.8|5816|5815.1|5813.3|117
1733715900000|2024-12-09 03:45:00|5818.1|5815.1|5816|5814.2|5818.1|5815.1|5815.4|5812.4|141
1733716200000|2024-12-09 03:50:00|5816.1|5814.3|5815.5|5813.7|5816.6|5814.8|5814.7|5812.9|115
1733716500000|2024-12-09 03:55:00|5815.6|5813.8|5815.1|5813.3|5817.1|5815.3|5814.8|5812.9|154
1733716800000|2024-12-09 04:00:00|5815.2|5813.4|5813.5|5810.5|5815.5|5813.4|5812.8|5810|107
1733717100000|2024-12-09 04:05:00|5813.6|5810.6|5813.7|5811.9|5814.4|5812.6|5813.1|5810.1|100
1733717400000|2024-12-09 04:10:00|5813.8|5812|5815.3|5813.5|5815.5|5813.7|5813|5811.2|104
1733717700000|2024-12-09 04:15:00|5815.4|5813.6|5814.4|5812.6|5815.4|5813.6|5813.2|5811.4|82
1733718000000|2024-12-09 04:20:00|5814.5|5812.7|5814.4|5812.6|5815.5|5813.7|5814.2|5812.4|65
1733718300000|2024-12-09 04:25:00|5814.3|5812.5|5813|5811.2|5814.9|5813.1|5812.9|5811.1|82
1733718600000|2024-12-09 04:30:00|5812.9|5811.1|5812.7|5810.9|5813.6|5811.8|5812|5810.2|99
1733718900000|2024-12-09 04:35:00|5812.6|5810.8|5811.5|5809.7|5812.7|5810.9|5811.3|5809.5|55
1733719200000|2024-12-09 04:40:00|5811.4|5809.6|5810|5808.2|5812|5810.2|5809.7|5807.9|85
1733719500000|2024-12-09 04:45:00|5809.9|5808.1|5811.4|5809.6|5811.8|5810|5809.3|5807.5|64
1733719800000|2024-12-09 04:50:00|5811.3|5809.5|5811.9|5810.1|5812.5|5810.7|5810.9|5809.1|95
1733720100000|2024-12-09 04:55:00|5811.8|5810|5809.4|5807.6|5811.8|5810|5809.2|5807.4|93
1733720400000|2024-12-09 05:00:00|5809.3|5807.5|5810.3|5808.5|5810.7|5808.9|5808.2|5806.4|131
1733720700000|2024-12-09 05:05:00|5810.1|5808.3|5810|5808.2|5812.2|5809.7|5810|5808.2|121
1733721000000|2024-12-09 05:10:00|5809.9|5808.1|5807.6|5805.8|5810.9|5809.1|5807.6|5805.8|114
1733721300000|2024-12-09 05:15:00|5807.5|5805.7|5807.1|5805.3|5807.6|5805.8|5805.8|5804|130
1733721600000|2024-12-09 05:20:00|5807|5805.2|5806.4|5804.6|5807.6|5805.8|5806.1|5804.3|127
1733721900000|2024-12-09 05:25:00|5806.2|5804.4|5806.2|5804.4|5806.5|5804.7|5805.3|5803.5|84
1733722200000|2024-12-09 05:30:00|5806.1|5804.3|5807.9|5806.1|5808|5806.2|5805.8|5804|154
1733722500000|2024-12-09 05:35:00|5808|5806.2|5807.9|5806.1|5809.4|5807.6|5807.6|5805.8|133
1733722800000|2024-12-09 05:40:00|5808|5806.2|5808.6|5805.6|5809.1|5806.9|5807.5|5805.6|171
1733723100000|2024-12-09 05:45:00|5808.5|5805.5|5808.5|5806.7|5808.9|5807.1|5807.9|5805.5|229
1733723400000|2024-12-09 05:50:00|5808.6|5806.8|5807.3|5805.5|5809.5|5807.7|5807.2|5805.4|151
1733723700000|2024-12-09 05:55:00|5807.2|5805.4|5809.5|5807.7|5809.7|5807.9|5805.8|5804|216
1733724000000|2024-12-09 06:00:00|5809.6|5807.8|5812.1|5810.3|5812.3|5810.5|5809.2|5807.4|169
1733724300000|2024-12-09 06:05:00|5812.2|5810.4|5813.6|5811.8|5813.8|5812|5811.9|5810.1|120
1733724600000|2024-12-09 06:10:00|5813.5|5811.7|5811.5|5809.7|5813.9|5812.1|5811.5|5809.7|152
1733724900000|2024-12-09 06:15:00|5811.6|5809.8|5809.7|5806.7|5811.6|5809.8|5808.6|5806.6|125
1733725200000|2024-12-09 06:20:00|5809.6|5806.6|5808.5|5806.7|5809.6|5807.5|5807.9|5806.1|151
1733725500000|2024-12-09 06:25:00|5808.6|5806.8|5810.2|5808.4|5810.5|5808.7|5808.6|5806.8|113
1733725800000|2024-12-09 06:30:00|5810.4|5808.6|5811.9|5808.9|5812.8|5810|5810.4|5808.3|108
1733726100000|2024-12-09 06:35:00|5812|5809|5812.5|5809.5|5813|5810|5811.9|5808.9|123
1733726400000|2024-12-09 06:40:00|5812.6|5809.6|5811.1|5808.1|5812.6|5809.6|5809.3|5806.9|101
1733726700000|2024-12-09 06:45:00|5811|5808|5811.5|5808.5|5812|5809|5810.9|5807.9|78
1733727000000|2024-12-09 06:50:00|5811.4|5808.4|5812.4|5809.4|5813.5|5811|5811.4|5808.4|73
1733727300000|2024-12-09 06:55:00|5811.8|5810|5812.1|5810.3|5813.3|5811|5810.8|5809|86
1733727600000|2024-12-09 07:00:00|5811.8|5810|5812.4|5809.4|5813.1|5810.9|5810.6|5808.5|157
1733727900000|2024-12-09 07:05:00|5812.3|5809.3|5809.8|5806.8|5812.3|5809.4|5809.3|5806.8|137
1733728200000|2024-12-09 07:10:00|5809.9|5806.9|5812.5|5809.5|5812.9|5809.9|5809.5|5806.5|136
1733728500000|2024-12-09 07:15:00|5812.4|5809.4|5814|5811|5814.3|5811.3|5811.5|5808.5|105
1733728800000|2024-12-09 07:20:00|5813.8|5810.8|5816.2|5813.2|5816.7|5813.7|5813.7|5810.7|258
1733729100000|2024-12-09 07:25:00|5816.1|5813.1|5822.4|5820.6|5823.9|5821.4|5815.8|5813.1|385
1733729400000|2024-12-09 07:30:00|5822.3|5820.5|5828|5825|5828.2|5825.5|5822.3|5820.5|326
1733729700000|2024-12-09 07:35:00|5828.1|5825.1|5832|5830.2|5834.4|5831.6|5828|5825|343
1733730000000|2024-12-09 07:40:00|5832.1|5830.3|5830.6|5827.6|5832.4|5830.5|5827.3|5824.9|259
1733730300000|2024-12-09 07:45:00|5830.7|5827.7|5835.7|5832.7|5836|5833.2|5830.1|5827.7|249
1733730600000|2024-12-09 07:50:00|5835.8|5832.8|5836.1|5834.3|5836.4|5834.5|5833|5830|249
1733730900000|2024-12-09 07:55:00|5836.2|5834.4|5842.3|5840.5|5844.1|5842|5836.2|5834.3|310
1733731200000|2024-12-09 08:00:00|5842.4|5840.6|5844.1|5842.3|5844.5|5842.5|5840.9|5839.1|393
1733731500000|2024-12-09 08:05:00|5844|5842.2|5838.9|5837.1|5844.7|5842.9|5838.4|5836.5|345
1733731800000|2024-12-09 08:10:00|5839|5837.2|5842.1|5840.3|5842.6|5840.7|5838.3|5835.5|311
1733732100000|2024-12-09 08:15:00|5841.9|5840.1|5844.1|5842.3|5844.6|5842.8|5841|5839.2|317
1733732400000|2024-12-09 08:20:00|5844.2|5842.4|5845.8|5844|5846.5|5844.7|5843.4|5841.6|279
1733732700000|2024-12-09 08:25:00|5845.9|5844.1|5847.1|5845.3|5847.9|5846.1|5845.7|5843.9|259
1733733000000|2024-12-09 08:30:00|5847.2|5845.4|5845.8|5842.8|5848.4|5846.6|5844.8|5841.8|205
1733733300000|2024-12-09 08:35:00|5845.7|5842.7|5846.8|5843.8|5847.6|5845|5844.8|5841.8|249
1733733600000|2024-12-09 08:40:00|5846.7|5843.7|5846.3|5844.5|5848.9|5846.6|5846.2|5843.6|210
1733733900000|2024-12-09 08:45:00|5846.5|5844.7|5854.1|5851.1|5854.1|5851.1|5846.4|5844.6|264
1733734200000|2024-12-09 08:50:00|5854|5851|5857.8|5856|5858.5|5856|5852.9|5851|187
1733734500000|2024-12-09 08:55:00|5857.9|5856.1|5860.2|5858.4|5860.4|5858.6|5857.1|5855.3|173
1733734800000|2024-12-09 09:00:00|5860.1|5858.3|5865.8|5864|5866|5864.2|5860.1|5858.3|213
1733735100000|2024-12-09 09:05:00|5865.9|5864.1|5863.8|5860.8|5866.9|5865.1|5862.8|5859.8|210
1733735400000|2024-12-09 09:10:00|5863.9|5860.9|5864.7|5862.9|5865.9|5863.6|5863.8|5860.8|174
1733735700000|2024-12-09 09:15:00|5864.8|5863|5865.2|5863.4|5867.1|5864.1|5864.2|5861.7|214
1733736000000|2024-12-09 09:20:00|5865.3|5863.5|5868.9|5865.9|5869|5866.3|5863.5|5861.7|185
1733736300000|2024-12-09 09:25:00|5868.2|5866.4|5869|5866|5869.9|5866.9|5867|5864.5|205
1733736600000|2024-12-09 09:30:00|5868.9|5865.9|5868.1|5865.1|5869.1|5866.5|5866.8|5863.8|174
1733736900000|2024-12-09 09:35:00|5868.2|5865.2|5867|5864|5869.2|5866.8|5866.9|5863.9|203
1733737200000|2024-12-09 09:40:00|5867.1|5864.1|5861.8|5858.8|5867.1|5864.1|5861.5|5858.5|165
1733737500000|2024-12-09 09:45:00|5861.7|5858.7|5860.9|5857.9|5862.4|5859.4|5859.9|5856.9|175
1733737800000|2024-12-09 09:50:00|5861.6|5858.6|5860.7|5857.7|5862.8|5859.8|5859.6|5856.9|138
1733738100000|2024-12-09 09:55:00|5860.6|5857.6|5861.1|5859.3|5861.9|5859.7|5859.9|5857.6|222
1733738400000|2024-12-09 10:00:00|5861.4|5859.6|5862|5860.2|5862.8|5861|5861.1|5858.7|207
1733738700000|2024-12-09 10:05:00|5862.1|5860.3|5868.2|5865.2|5868.5|5866.5|5862|5860.2|151
1733739000000|2024-12-09 10:10:00|5867.6|5865.8|5866.9|5865.1|5868.7|5866.9|5865.8|5863.5|183
1733739300000|2024-12-09 10:15:00|5867|5865.2|5868.1|5866.3|5869.4|5867.6|5866.9|5865.1|148
1733739600000|2024-12-09 10:20:00|5867.9|5866.1|5869.2|5867.4|5869.5|5867.7|5867|5864.7|211
1733739900000|2024-12-09 10:25:00|5869.1|5867.3|5867.8|5866|5869.5|5867.7|5867.4|5865.6|142
1733740200000|2024-12-09 10:30:00|5867.9|5866.1|5867.8|5866|5869|5867.2|5867.3|5865.5|134
1733740500000|2024-12-09 10:35:00|5867.7|5865.9|5867.1|5865.3|5868.2|5866.4|5866.3|5864.5|156
1733740800000|2024-12-09 10:40:00|5867.2|5865.4|5866.4|5864.6|5867.2|5865.4|5866.2|5864.4|105
1733741100000|2024-12-09 10:45:00|5866.3|5864.5|5865.6|5863.8|5868|5866.2|5865.2|5863.4|97
1733741400000|2024-12-09 10:50:00|5865.8|5864|5864.9|5863.1|5866.8|5865|5864.9|5863.1|101
1733741700000|2024-12-09 10:55:00|5865|5863.2|5863.7|5861.9|5865.7|5863.9|5863.3|5861.5|105
1733742000000|2024-12-09 11:00:00|5863.6|5861.8|5866|5864.2|5866.5|5864.7|5863.1|5861.3|145
1733742300000|2024-12-09 11:05:00|5865.9|5864.1|5865.4|5863.6|5865.9|5864.1|5864.4|5862.6|154
1733742600000|2024-12-09 11:10:00|5865.2|5863.4|5866.3|5864.5|5866.4|5864.6|5864.7|5862.9|119
1733742900000|2024-12-09 11:15:00|5866.4|5864.6|5866.1|5864.3|5867.3|5865.5|5866.1|5864.3|96
1733743200000|2024-12-09 11:20:00|5866.2|5864.4|5866.8|5863.8|5866.8|5864.4|5864.5|5862.7|122
1733743500000|2024-12-09 11:25:00|5866.7|5863.7|5866.6|5863.6|5867.5|5865.2|5865.7|5863.2|138
1733743800000|2024-12-09 11:30:00|5866.7|5863.7|5864.7|5862.9|5867|5864.2|5863.9|5862.1|138
1733744100000|2024-12-09 11:35:00|5864.6|5862.8|5864.5|5862.7|5865.2|5863.4|5864|5862.2|91
1733744400000|2024-12-09 11:40:00|5864.4|5862.6|5864.4|5862.6|5866.4|5863.4|5863.9|5862.1|104
1733744700000|2024-12-09 11:45:00|5864.5|5862.7|5864.6|5861.6|5865.2|5863.3|5863.6|5861|83
1733745000000|2024-12-09 11:50:00|5864.5|5861.5|5863.8|5862|5865.3|5862.6|5863.5|5861.5|143
1733745300000|2024-12-09 11:55:00|5863.9|5862.1|5862.9|5859.9|5864.9|5862.5|5861.9|5858.9|130
1733745600000|2024-12-09 12:00:00|5862.6|5859.6|5863|5860|5863.3|5860.5|5860.3|5858|134
1733745900000|2024-12-09 12:05:00|5863.1|5860.1|5861.9|5858.9|5864.1|5861.1|5861.8|5858.8|109
1733746200000|2024-12-09 12:10:00|5862.1|5859.1|5861.8|5860|5862.1|5860|5859.5|5857.2|133
1733746500000|2024-12-09 12:15:00|5861.6|5859.8|5861.5|5859.7|5862.9|5861.1|5861.1|5859.3|120
1733746800000|2024-12-09 12:20:00|5861.4|5859.6|5862.3|5859.3|5862.5|5860.1|5861.3|5859|93
1733747100000|2024-12-09 12:25:00|5862.5|5859.5|5863.2|5860.2|5864.1|5861.3|5861.5|5859.2|154
1733747400000|2024-12-09 12:30:00|5863.1|5860.1|5863.9|5862.1|5865.2|5862.8|5862.1|5859.6|170
1733747700000|2024-12-09 12:35:00|5864.5|5861.5|5863.5|5861.7|5864.6|5862|5862.3|5860.1|151
1733748000000|2024-12-09 12:40:00|5863.6|5861.8|5859.6|5857.8|5863.7|5861.9|5859.2|5856.2|152
1733748300000|2024-12-09 12:45:00|5859.5|5857.7|5857|5855.2|5859.8|5857.7|5856.5|5854.7|123
1733748600000|2024-12-09 12:50:00|5857.1|5855.3|5859.1|5857.3|5859.1|5857.3|5856.6|5854.8|118
1733748900000|2024-12-09 12:55:00|5859|5857.2|5861.8|5860|5862.5|5860.7|5859|5857.2|219
1733749200000|2024-12-09 13:00:00|5861.1|5859.3|5863.4|5861.6|5863.4|5861.6|5860|5858.2|273
1733749500000|2024-12-09 13:05:00|5863.5|5861.7|5862.4|5860.6|5864.6|5862.8|5862.2|5860.4|181
1733749800000|2024-12-09 13:10:00|5862.5|5860.7|5861.9|5860.1|5864|5862.2|5861|5859.2|222
1733750100000|2024-12-09 13:15:00|5862|5860.2|5866.3|5863.3|5866.4|5863.9|5861.5|5859|181
1733750400000|2024-12-09 13:20:00|5867|5864|5865.9|5864.1|5868.1|5865.8|5863.8|5862|267
1733750700000|2024-12-09 13:25:00|5866.3|5864.5|5870.3|5868.5|5871|5869.2|5866.3|5864.5|250
1733751000000|2024-12-09 13:30:00|5870.2|5868.4|5874.4|5872.6|5874.4|5872.6|5869.7|5867.9|218
1733751300000|2024-12-09 13:35:00|5874.3|5872.5|5873.1|5871.3|5875|5873.2|5872.6|5870.8|224
1733751600000|2024-12-09 13:40:00|5873.5|5871.7|5875.5|5873.7|5876.5|5874.7|5872.9|5871.1|195
1733751900000|2024-12-09 13:45:00|5875.4|5873.6|5877.5|5875.7|5877.9|5875.7|5873.3|5870.9|245
1733752200000|2024-12-09 13:50:00|5877.4|5875.6|5878.8|5877|5879.4|5877.6|5876.7|5874.9|255
1733752500000|2024-12-09 13:55:00|5878.9|5877.1|5879.9|5878.1|5881|5879.2|5878.1|5876.3|210
1733752800000|2024-12-09 14:00:00|5880|5878.2|5880.2|5878.4|5881.9|5880.1|5879.2|5877.4|217
1733753100000|2024-12-09 14:05:00|5880.1|5878.3|5875|5873.2|5880.1|5878.3|5874.6|5872.2|262
1733753400000|2024-12-09 14:10:00|5874.9|5873.1|5876|5874.2|5876.9|5875.1|5874|5872.2|185
1733753700000|2024-12-09 14:15:00|5876.1|5874.3|5876|5873|5877.2|5875.4|5873.9|5871.8|239
1733754000000|2024-12-09 14:20:00|5875.9|5872.9|5876.6|5874.8|5877.4|5874.9|5875.2|5872.8|171
1733754300000|2024-12-09 14:25:00|5876.7|5874.9|5875.5|5873.7|5877.9|5876.1|5875.3|5873.5|188
1733754600000|2024-12-09 14:30:00|5875.6|5873.8|5872.5|5870.7|5875.6|5873.8|5871.7|5869.9|326
1733754900000|2024-12-09 14:35:00|5872.8|5871|5871.3|5869.5|5874.3|5872.5|5870.8|5869|301
1733755200000|2024-12-09 14:40:00|5871.4|5869.6|5872.9|5871.1|5874.1|5872.3|5871.2|5869.4|282
1733755500000|2024-12-09 14:45:00|5872.8|5871|5872.3|5870.5|5874.6|5872.8|5871.4|5869.6|269
1733755800000|2024-12-09 14:50:00|5872.5|5870.7|5876.8|5875|5877.4|5875.6|5872.2|5870.4|195
1733756100000|2024-12-09 14:55:00|5876.9|5875.1|5875.4|5873.6|5877.5|5875.7|5874.8|5872.1|312
1733756400000|2024-12-09 15:00:00|5875.3|5873.5|5875.4|5873.6|5875.8|5874|5873.6|5871.3|238
1733756700000|2024-12-09 15:05:00|5875.5|5873.7|5876|5874.2|5878.8|5877|5874.9|5873.1|235
1733757000000|2024-12-09 15:10:00|5875.8|5874|5874.3|5872.5|5875.8|5874|5873.1|5871.3|265
1733757300000|2024-12-09 15:15:00|5874.4|5872.6|5874.9|5873.1|5875.5|5873.7|5873.2|5871.4|343
1733757600000|2024-12-09 15:20:00|5875|5873.2|5876.3|5874.5|5876.4|5874.6|5873.2|5871.4|260
1733757900000|2024-12-09 15:25:00|5876.4|5874.6|5878.1|5876.3|5878.9|5876.4|5876.4|5874.1|270
1733758200000|2024-12-09 15:30:00|5878|5876.2|5880|5878.2|5882.3|5879.9|5878|5876.2|270
1733758500000|2024-12-09 15:35:00|5880.2|5878.4|5883.2|5881.4|5883.7|5881.9|5879|5877.2|276
1733758800000|2024-12-09 15:40:00|5883.1|5881.3|5886.7|5884.9|5889|5887.2|5883.1|5881.3|260
1733759100000|2024-12-09 15:45:00|5886.6|5884.8|5884.4|5881.4|5886.6|5884.8|5882.7|5879.7|299
1733759400000|2024-12-09 15:50:00|5883.9|5882.1|5886.7|5884.9|5887.3|5885.5|5883.9|5881.2|270
1733759700000|2024-12-09 15:55:00|5886.9|5885.1|5885.6|5883.8|5888.1|5885.6|5885.5|5882.8|357
1733760000000|2024-12-09 16:00:00|5885.7|5883.9|5886.2|5884.4|5886.3|5884.5|5884.3|5882.3|281
1733760300000|2024-12-09 16:05:00|5886.3|5884.5|5887.5|5885.7|5889|5887.2|5886.3|5884.5|283
1733760600000|2024-12-09 16:10:00|5887.4|5885.6|5884.7|5881.7|5887.5|5885.7|5884.7|5881.7|245
1733760900000|2024-12-09 16:15:00|5884.6|5881.6|5884.7|5882.9|5885.9|5884.1|5883.2|5880.5|207
1733761200000|2024-12-09 16:20:00|5884.6|5882.8|5882.4|5879.4|5884.6|5882.8|5882.2|5879.4|205
1733761500000|2024-12-09 16:25:00|5882.5|5879.5|5883.2|5880.2|5883.5|5880.5|5881.4|5878.8|143
1733761800000|2024-12-09 16:30:00|5883.1|5880.1|5880.6|5877.6|5884.7|5882.7|5880.2|5877.6|153
1733762100000|2024-12-09 16:35:00|5880|5878.2|5878.9|5877.1|5880.5|5878.5|5878.6|5876.8|153
1733762400000|2024-12-09 16:40:00|5878.8|5877|5880.7|5877.7|5881.7|5879.3|5877.9|5876.1|141
1733762700000|2024-12-09 16:45:00|5880.6|5877.6|5882.9|5881.1|5884.1|5881.7|5879.5|5877.4|265
1733763000000|2024-12-09 16:50:00|5882.8|5881|5879.5|5877.7|5884.1|5882.1|5879.4|5877.6|173
1733763300000|2024-12-09 16:55:00|5879.4|5877.6|5880|5878.2|5881.1|5879.3|5879|5877.2|215
1733763600000|2024-12-09 17:00:00|5879.9|5878.1|5880.5|5878.7|5881.2|5879.4|5879.1|5877.3|223
1733763900000|2024-12-09 17:05:00|5880.3|5878.5|5881.3|5879.5|5882.1|5880.3|5880.3|5878.5|150
1733764200000|2024-12-09 17:10:00|5881.1|5879.3|5882.7|5880.9|5882.8|5881|5880.7|5878.9|155
1733764500000|2024-12-09 17:15:00|5882.6|5880.8|5883.8|5882|5883.8|5882|5882|5880.2|202
1733764800000|2024-12-09 17:20:00|5883.7|5881.9|5882.4|5880.6|5883.8|5882|5881.5|5879.7|234
1733765100000|2024-12-09 17:25:00|5882.5|5880.7|5880.4|5877.4|5882.8|5881|5879.9|5877.3|184
1733765400000|2024-12-09 17:30:00|5880|5877|5878.8|5877|5880.4|5878.2|5878|5876.2|211
1733765700000|2024-12-09 17:35:00|5878.7|5876.9|5879.4|5877.6|5880.1|5878.3|5878.2|5876.4|139
1733766000000|2024-12-09 17:40:00|5879.5|5877.7|5879.5|5877.7|5879.9|5878.1|5878.6|5876.8|109
1733766300000|2024-12-09 17:45:00|5879.4|5877.6|5880.1|5878.3|5881.3|5879.5|5879|5877.2|128
1733766600000|2024-12-09 17:50:00|5880|5878.2|5878.4|5876.6|5880.5|5878.7|5878.2|5876.4|144
1733766900000|2024-12-09 17:55:00|5878.3|5876.5|5875.9|5874.1|5878.8|5877|5875.8|5873.5|198
1733767200000|2024-12-09 18:00:00|5876|5874.2|5876.5|5874.7|5877.4|5875.5|5875.4|5873.3|187
1733767500000|2024-12-09 18:05:00|5876.6|5874.8|5875.9|5874.1|5877.8|5876|5875.9|5874.1|110
1733767800000|2024-12-09 18:10:00|5875.8|5874|5874.5|5872.7|5876.7|5874.9|5874.5|5872.7|138
1733768100000|2024-12-09 18:15:00|5874.6|5872.8|5875.9|5874.1|5876.3|5874.5|5873.9|5872.1|124
1733768400000|2024-12-09 18:20:00|5876.1|5874.3|5875.9|5874.1|5877.3|5875.5|5875.3|5873.5|122
1733768700000|2024-12-09 18:25:00|5876|5874.2|5874.6|5872.8|5876.2|5874.4|5873.7|5871.9|99
1733769000000|2024-12-09 18:30:00|5874.5|5872.7|5874.4|5872.6|5875.1|5873.3|5873.5|5871.7|97
1733769300000|2024-12-09 18:35:00|5874.3|5872.5|5873.7|5871.9|5875.2|5873.4|5873.4|5871.6|129
1733769600000|2024-12-09 18:40:00|5873.8|5872|5873.8|5872|5874.4|5872.6|5872.7|5870.9|101
1733769900000|2024-12-09 18:45:00|5873.7|5871.9|5874.9|5873.1|5875.3|5873.5|5873.6|5871.8|105
1733770200000|2024-12-09 18:50:00|5874.8|5873|5875.1|5873.3|5875.9|5874.1|5874.8|5873|119
1733770500000|2024-12-09 18:55:00|5875.2|5873.4|5874.8|5873|5875.8|5874|5874.7|5872.9|149
1733770800000|2024-12-09 19:00:00|5874.7|5872.9|5872.3|5870.5|5874.7|5872.9|5872.2|5870.4|114
1733771100000|2024-12-09 19:05:00|5872.2|5870.4|5871.5|5869.7|5872.6|5870.8|5871.3|5869.5|113
1733771400000|2024-12-09 19:10:00|5871.4|5869.6|5871.5|5869.7|5872.3|5870.5|5871|5869.2|98
1733771700000|2024-12-09 19:15:00|5871.4|5869.6|5871.8|5870|5872.1|5870.3|5871.2|5869.4|79
1733772000000|2024-12-09 19:20:00|5871.9|5870.1|5871.4|5869.6|5872.3|5870.5|5871.1|5869.3|143
1733772300000|2024-12-09 19:25:00|5871.5|5869.7|5870.9|5869.1|5871.5|5869.7|5870.1|5868.3|106
1733772600000|2024-12-09 19:30:00|5871|5869.2|5872.9|5871.1|5873.4|5871.6|5870.8|5869|106
1733772900000|2024-12-09 19:35:00|5873|5871.2|5872.7|5870.9|5873.6|5871.8|5872.3|5870.5|87
1733773200000|2024-12-09 19:40:00|5872.8|5871|5870.8|5869|5872.9|5871.1|5870.2|5868.4|126
1733773500000|2024-12-09 19:45:00|5870.7|5868.9|5869.7|5867.9|5871|5869.2|5869.4|5867.6|177
1733773800000|2024-12-09 19:50:00|5869.6|5867.8|5868.3|5865.3|5870|5868.2|5866.7|5864.1|180
1733774100000|2024-12-09 19:55:00|5867.5|5865.7|5869.2|5867.4|5869.7|5867.9|5867|5864.6|163
1733774400000|2024-12-09 20:00:00|5869.3|5867.5|5869|5867.2|5870.4|5868.6|5868.8|5867|124
1733774700000|2024-12-09 20:05:00|5869.1|5867.3|5869.5|5867.7|5869.5|5867.7|5868.4|5866.6|99
1733775000000|2024-12-09 20:10:00|5869.6|5867.8|5868.4|5866.6|5869.6|5867.8|5868.2|5866.4|83
1733775300000|2024-12-09 20:15:00|5868.3|5866.5|5866.5|5864.7|5868.4|5866.6|5866.2|5864.4|80
1733775600000|2024-12-09 20:20:00|5866.4|5864.6|5864.3|5862.5|5866.7|5864.9|5864.2|5862.4|113
1733775900000|2024-12-09 20:25:00|5864.1|5862.3|5863.2|5861.4|5864.2|5862.4|5861.7|5859.9|108
1733776200000|2024-12-09 20:30:00|5863.3|5861.5|5863.5|5861.7|5864.6|5862.8|5863.2|5861.4|123
1733776500000|2024-12-09 20:35:00|5863.4|5861.6|5863.9|5862.1|5864.4|5862.6|5863.1|5861.3|87
1733776800000|2024-12-09 20:40:00|5864|5862.2|5863.9|5862.1|5864.5|5862.7|5863.6|5861.8|123
1733777100000|2024-12-09 20:45:00|5864.1|5862.3|5862|5860.2|5864.1|5862.3|5861.9|5860.1|80
1733777400000|2024-12-09 20:50:00|5862.1|5860.3|5863.5|5861.7|5863.7|5861.9|5861.4|5859.6|95
1733777700000|2024-12-09 20:55:00|5863.4|5861.6|5864.9|5863.1|5865.2|5863.4|5863.3|5861.5|100
1733778000000|2024-12-09 21:00:00|5864.8|5863|5865.7|5863.9|5866.6|5864.8|5864.7|5862.9|76
1733778300000|2024-12-09 21:05:00|5865.4|5863.6|5864.9|5863.1|5865.7|5863.9|5864.6|5862.8|74
1733778600000|2024-12-09 21:10:00|5864.8|5863|5864|5862.2|5865.3|5863.5|5864|5862.2|46
1733778900000|2024-12-09 21:15:00|5863.9|5862.1|5863.3|5861.5|5864|5862.2|5863.3|5861.5|37
1733779200000|2024-12-09 21:20:00|5863.4|5861.6|5864|5862.2|5865.4|5862.9|5863.4|5861.3|31
1733779500000|2024-12-09 21:25:00|5863.9|5862.1|5864.5|5862.7|5864.7|5862.9|5863.8|5862|21
1733779800000|2024-12-09 21:30:00|5864.4|5862.6|5864.4|5862.6|5865.1|5863.3|5863.9|5862.1|49
1733780100000|2024-12-09 21:35:00|5864.2|5862.4|5864.3|5862.5|5864.4|5862.6|5863.7|5861.9|54
1733780400000|2024-12-09 21:40:00|5864.2|5862.4|5864.8|5861.8|5865|5862.6|5863.8|5861.4|41
1733780700000|2024-12-09 21:45:00|5864.9|5861.9|5864.9|5861.9|5865|5862|5864.4|5861.4|33
1733781000000|2024-12-09 21:50:00|5864.8|5861.8|5865.8|5862.8|5865.9|5862.9|5864.8|5861.8|42
1733781300000|2024-12-09 21:55:00|5866.7|5861.9|5867|5862.2|5867.8|5863|5866.7|5861.9|90
1733781600000|2024-12-09 22:00:00|5867.7|5861.9|5866.7|5860.9|5868|5862.2|5866.7|5860.9|14
1733781900000|2024-12-09 22:05:00|5866.6|5860.8|5865.7|5859.9|5866.6|5860.8|5865.7|5859.9|21
1733782200000|2024-12-09 22:10:00|5865.6|5859.8|5868|5862.2|5868|5862.2|5864.8|5859|45
1733782500000|2024-12-09 22:15:00|5867.9|5862.1|5867|5861.2|5868|5862.2|5866.9|5861.1|50
1733782800000|2024-12-09 22:20:00|5867.1|5861.3|5867.6|5861.8|5867.8|5862|5867|5861.2|22
1733783100000|2024-12-09 22:25:00|5867.7|5861.9|5868.4|5862.6|5868.5|5862.7|5867.5|5861.7|28
1733783400000|2024-12-09 22:30:00|5868.5|5862.7|5868.1|5862.3|5868.5|5862.7|5867.9|5862.1|54
1733783700000|2024-12-09 22:35:00|5868.2|5862.4|5867.5|5861.7|5868.2|5862.4|5867.4|5861.6|43
1733784000000|2024-12-09 22:40:00|5867.6|5861.8|5870|5864.2|5870.3|5864.5|5867.4|5861.6|74
1733784300000|2024-12-09 22:45:00|5870.1|5864.3|5869.9|5864.6|5870.6|5864.9|5869.3|5863.5|166
1733784600000|2024-12-09 22:50:00|5870|5864.5|5869.9|5864.3|5870.4|5864.8|5869.8|5864.2|102
1733784900000|2024-12-09 22:55:00|5870|5864.4|5868.1|5862.9|5870.1|5864.6|5866.8|5861.3|165
1733785200000|2024-12-09 23:00:00|5867.9|5863|5866.1|5861.3|5869.7|5864.9|5865.9|5861.1|74
1733785500000|2024-12-09 23:05:00|5865.2|5862.2|5863.9|5860.9|5865.3|5862.3|5863.6|5860.6|38
1733785800000|2024-12-09 23:10:00|5863.8|5860.8|5863.4|5860.4|5864.1|5861.1|5863.3|5860.3|44
1733786100000|2024-12-09 23:15:00|5863.3|5860.3|5863.2|5860.2|5863.4|5860.4|5862.8|5859.8|28
1733786400000|2024-12-09 23:20:00|5863.3|5860.3|5862|5859|5863.3|5860.3|5861.3|5858.9|39
1733786700000|2024-12-09 23:25:00|5861.9|5858.9|5862|5859|5862.2|5859.2|5860.8|5857.8|32
1733787000000|2024-12-09 23:30:00|5861.9|5858.9|5861.5|5858.5|5861.9|5858.9|5860.4|5857.4|53
1733787300000|2024-12-09 23:35:00|5861.6|5858.6|5860.1|5857.1|5862.1|5859.1|5860.1|5857.1|56
1733787600000|2024-12-09 23:40:00|5860|5857|5860.5|5857.5|5862|5859|5859.9|5856.9|47
1733787900000|2024-12-09 23:45:00|5860.6|5857.6|5862.6|5859.6|5862.7|5859.7|5860.6|5857.6|56
1733788200000|2024-12-09 23:50:00|5861.6|5858.6|5859.8|5856.8|5861.6|5858.6|5859.8|5856.8|89
1733788500000|2024-12-09 23:55:00|5859.7|5856.7|5859.8|5856.8|5860.7|5857.7|5859.6|5856.6|71
1733788800000|2024-12-10 00:00:00|5859.7|5856.7|5856.5|5853.5|5859.8|5856.8|5855.8|5852.8|149
1733789100000|2024-12-10 00:05:00|5856.4|5853.4|5852|5850.2|5856.6|5853.6|5852|5849.5|115
1733789400000|2024-12-10 00:10:00|5852.1|5850.3|5854|5851|5854.3|5851.8|5852|5850.2|101
1733789700000|2024-12-10 00:15:00|5853.9|5850.9|5852.8|5851|5853.9|5851.6|5852.3|5849.9|76
1733790000000|2024-12-10 00:20:00|5852.9|5851.1|5852.6|5850.8|5853.7|5851.3|5852.5|5849.7|69
1733790300000|2024-12-10 00:25:00|5852.5|5850.7|5852.4|5849.4|5853.8|5851.1|5850.9|5847.9|111
1733790600000|2024-12-10 00:30:00|5852.3|5849.3|5853.5|5851.7|5854|5852.2|5851.5|5848.6|155
1733790900000|2024-12-10 00:35:00|5853.3|5851.5|5851.8|5848.8|5854.4|5852|5851.5|5848.5|71
1733791200000|2024-12-10 00:40:00|5851.9|5848.9|5849.6|5847.8|5851.9|5848.9|5849|5847.2|113
1733791500000|2024-12-10 00:45:00|5849.5|5847.7|5851.2|5848.2|5851.2|5848.3|5848.8|5846.3|108
1733791800000|2024-12-10 00:50:00|5851.1|5848.1|5849.5|5847.7|5851.5|5849|5848|5846.2|101
1733792100000|2024-12-10 00:55:00|5849.6|5847.8|5852.3|5850.5|5852.4|5850.6|5848.8|5847|184
1733792400000|2024-12-10 01:00:00|5852.4|5850.6|5846|5844.2|5852.5|5850.7|5845.7|5843.3|270
1733792700000|2024-12-10 01:05:00|5846.1|5844.3|5847.3|5845.5|5849|5846.7|5845.8|5843.3|179
1733793000000|2024-12-10 01:10:00|5847.2|5845.4|5846.1|5843.1|5848.9|5847.1|5845.3|5843|122
1733793300000|2024-12-10 01:15:00|5845.9|5842.9|5843.8|5840.8|5846|5843.4|5843.2|5840.7|248
1733793600000|2024-12-10 01:20:00|5843.7|5840.7|5842.7|5840.9|5844.7|5842.6|5842.3|5840.5|209
1733793900000|2024-12-10 01:25:00|5842.8|5841|5844.2|5842.4|5844.7|5842.9|5842.5|5840.7|185
1733794200000|2024-12-10 01:30:00|5844.1|5842.3|5841.9|5840.1|5844.1|5842.3|5840.5|5838.7|325
1733794500000|2024-12-10 01:35:00|5842|5840.2|5841.3|5839.5|5842.5|5840.7|5840.7|5838.9|224
1733794800000|2024-12-10 01:40:00|5841.4|5839.6|5842.7|5840.9|5844.5|5842.7|5839.4|5837.6|339
1733795100000|2024-12-10 01:45:00|5842.8|5841|5844|5842.2|5845.6|5843.8|5842.3|5840.5|288
1733795400000|2024-12-10 01:50:00|5844.2|5842.4|5848|5845|5849.7|5846.7|5844.2|5842.4|224
1733795700000|2024-12-10 01:55:00|5847.8|5844.8|5847.6|5845.8|5848.7|5846.9|5846.1|5844.3|231
1733796000000|2024-12-10 02:00:00|5847.5|5845.7|5849.9|5848.1|5850.5|5848.7|5847.1|5845.3|261
1733796300000|2024-12-10 02:05:00|5849.8|5848|5851.8|5850|5853.9|5852.1|5848.3|5846.5|249
1733796600000|2024-12-10 02:10:00|5851.7|5849.9|5850.7|5848.9|5853|5851.2|5849.6|5847.8|235
1733796900000|2024-12-10 02:15:00|5850.6|5848.8|5850.3|5848.5|5853.7|5851|5849.5|5847.1|174
1733797200000|2024-12-10 02:20:00|5850|5848.2|5849|5847.2|5850.6|5848.8|5848.7|5846.9|217
1733797500000|2024-12-10 02:25:00|5848.9|5847.1|5846.5|5844.7|5848.9|5847.1|5845.4|5843.6|281
1733797800000|2024-12-10 02:30:00|5846.4|5844.6|5843.7|5841.9|5847.2|5845.4|5843.5|5841.7|273
1733798100000|2024-12-10 02:35:00|5843.6|5841.8|5843.7|5841.9|5845.6|5843.8|5843.4|5841.5|218
1733798400000|2024-12-10 02:40:00|5844.2|5841.2|5845.5|5843.7|5846.5|5844|5842.8|5840.7|180
1733798700000|2024-12-10 02:45:00|5845.7|5843.9|5844.4|5842.6|5847.1|5845.3|5844.1|5842.3|187
1733799000000|2024-12-10 02:50:00|5844.6|5842.8|5841.1|5839.3|5844.6|5842.8|5840.2|5838.4|245
1733799300000|2024-12-10 02:55:00|5841.2|5839.4|5839.7|5836.7|5841.2|5839.4|5838|5836|263
1733799600000|2024-12-10 03:00:00|5839.6|5836.6|5834.9|5833.1|5840.6|5837.9|5834.7|5832.9|255
1733799900000|2024-12-10 03:05:00|5835|5833.2|5835.1|5833.3|5835.6|5833.8|5833.4|5831.6|186
1733800200000|2024-12-10 03:10:00|5835|5833.2|5836.1|5834.3|5837.5|5835.7|5835|5833.2|189
1733800500000|2024-12-10 03:15:00|5836.2|5834.4|5835.8|5834|5836.7|5834.9|5833.4|5831.6|185
1733800800000|2024-12-10 03:20:00|5836.4|5834.6|5837.6|5834.6|5840.6|5837.7|5836.3|5834.4|247
1733801100000|2024-12-10 03:25:00|5837.5|5834.5|5837.7|5833.7|5838.8|5835.8|5835.4|5832.4|207
1733801400000|2024-12-10 03:30:00|5837.5|5833.5|5832|5829|5837.7|5834.3|5823.8|5820.8|589
1733801700000|2024-12-10 03:35:00|5832.1|5829.1|5827|5825.2|5832.9|5830|5826.8|5824.3|376
1733802000000|2024-12-10 03:40:00|5826.9|5825.1|5830|5827|5833.3|5830.3|5826.3|5824.5|250
1733802300000|2024-12-10 03:45:00|5829.3|5827.5|5830.2|5828.4|5834|5831.9|5827.7|5825.9|278
1733802600000|2024-12-10 03:50:00|5830.7|5828.9|5828.5|5825.5|5833.4|5830.7|5827.7|5825.4|231
1733802900000|2024-12-10 03:55:00|5828.4|5825.4|5832.3|5829.3|5832.4|5829.4|5827.6|5824.6|228
1733803200000|2024-12-10 04:00:00|5832.2|5829.2|5836.5|5833.5|5836.9|5833.9|5831.5|5829.2|195
1733803500000|2024-12-10 04:05:00|5836.4|5833.4|5832|5830.2|5836.8|5833.8|5831.6|5829.8|156
1733803800000|2024-12-10 04:10:00|5831.9|5830.1|5831.8|5830|5834.6|5832|5830.5|5828.7|158
1733804100000|2024-12-10 04:15:00|5831.7|5829.9|5833.1|5831.3|5835.3|5833.5|5831.7|5829.9|147
1733804400000|2024-12-10 04:20:00|5833.3|5831.5|5835.5|5832.5|5836.8|5835|5833|5831.2|176
1733804700000|2024-12-10 04:25:00|5835.6|5832.6|5834.6|5831.6|5836.2|5833.3|5833.4|5830.8|141
1733805000000|2024-12-10 04:30:00|5834.5|5831.5|5834.5|5832.7|5837.2|5834.5|5832.9|5831.1|227
1733805300000|2024-12-10 04:35:00|5834.6|5832.8|5835.9|5834.1|5837.3|5834.8|5833.7|5831|224
1733805600000|2024-12-10 04:40:00|5836|5834.2|5833.4|5830.4|5836.1|5834.3|5829.8|5827.6|261
1733805900000|2024-12-10 04:45:00|5833.3|5830.3|5829.9|5828.1|5836.2|5833.2|5829.8|5827.7|208
1733806200000|2024-12-10 04:50:00|5829.8|5828|5827.7|5825.9|5830.3|5828|5827|5824.7|225
1733806500000|2024-12-10 04:55:00|5827.5|5825.7|5827.6|5825.8|5828.8|5826.4|5827.2|5824.7|160
1733806800000|2024-12-10 05:00:00|5827.7|5825.9|5831.1|5828.1|5831.4|5828.6|5827.3|5825.5|164
1733807100000|2024-12-10 05:05:00|5831|5828|5827.6|5825.8|5831.5|5828.5|5827.4|5825.6|158
1733807400000|2024-12-10 05:10:00|5827.5|5825.7|5825.4|5823.6|5828.2|5826.4|5824.9|5822.8|250
1733807700000|2024-12-10 05:15:00|5825.8|5824|5826.5|5824.7|5828|5826.2|5825.4|5823.6|179
1733808000000|2024-12-10 05:20:00|5826.6|5824.8|5826.5|5824.7|5827.1|5825.3|5824.5|5822.7|134
1733808300000|2024-12-10 05:25:00|5826.2|5824.4|5827.5|5825.7|5829.1|5827.3|5826.1|5824.3|154
1733808600000|2024-12-10 05:30:00|5827.1|5825.3|5828.7|5826.9|5828.8|5827|5826.1|5824.3|239
1733808900000|2024-12-10 05:35:00|5828.6|5826.8|5832.5|5829.5|5832.9|5830.6|5828.6|5826.8|161
1733809200000|2024-12-10 05:40:00|5832.6|5829.6|5831.9|5830.1|5832.8|5830.8|5831.5|5828.5|207
1733809500000|2024-12-10 05:45:00|5832|5830.2|5836.3|5834.5|5837.2|5835|5830.7|5828.9|168
1733809800000|2024-12-10 05:50:00|5836|5834.2|5835.6|5833.8|5836.5|5834.7|5833.6|5831.8|164
1733810100000|2024-12-10 05:55:00|5835.5|5833.7|5835.5|5833.7|5836.6|5834.3|5833.5|5831.1|220
1733810400000|2024-12-10 06:00:00|5835.6|5833.8|5835.3|5833.5|5836.3|5834.5|5834|5832.2|226
1733810700000|2024-12-10 06:05:00|5835.4|5833.6|5835.6|5833.8|5836.7|5834.9|5834.8|5833|188
1733811000000|2024-12-10 06:10:00|5835.5|5833.7|5835|5833.2|5835.6|5833.8|5833.7|5831.9|123
1733811300000|2024-12-10 06:15:00|5834.9|5833.1|5833.5|5831.7|5835.7|5833.9|5833|5831.2|156
1733811600000|2024-12-10 06:20:00|5834|5831|5836.6|5834.8|5836.6|5834.8|5833.1|5831|191
1733811900000|2024-12-10 06:25:00|5836.5|5834.7|5836.5|5834.7|5836.9|5835.1|5834.6|5832.8|178
1733812200000|2024-12-10 06:30:00|5836.6|5834.8|5837.1|5835.3|5837.8|5836|5835.1|5833.3|194
1733812500000|2024-12-10 06:35:00|5837|5835.2|5834.6|5832.8|5837|5835.2|5833.2|5831.4|173
1733812800000|2024-12-10 06:40:00|5834.4|5832.6|5830.7|5827.7|5834.7|5832.9|5829.9|5827.2|177
1733813100000|2024-12-10 06:45:00|5830.6|5827.6|5828.9|5827.1|5831.2|5829.4|5828.7|5826.5|184
1733813400000|2024-12-10 06:50:00|5829|5827.2|5831.4|5829.6|5831.8|5830|5828.8|5827|180
1733813700000|2024-12-10 06:55:00|5831.5|5829.7|5833.7|5831.9|5833.9|5832.1|5831.5|5829.4|114
1733814000000|2024-12-10 07:00:00|5833.4|5831.6|5834.8|5833|5836.8|5834.4|5833.1|5830.5|145
1733814300000|2024-12-10 07:05:00|5834.7|5832.9|5832.7|5830.9|5835.6|5833.8|5832.7|5830.9|156
1733814600000|2024-12-10 07:10:00|5832.8|5831|5833.9|5832.1|5834.1|5832.3|5831.4|5829.6|217
1733814900000|2024-12-10 07:15:00|5833.8|5832|5831.6|5829.8|5834.2|5832.4|5831|5829.2|198
1733815200000|2024-12-10 07:20:00|5831.5|5829.7|5833.1|5831.3|5834.1|5831.3|5830|5828.2|189
1733815500000|2024-12-10 07:25:00|5833.2|5831.4|5832.9|5831.1|5835.3|5833.4|5832.1|5830.3|185
1733815800000|2024-12-10 07:30:00|5832.7|5830.9|5828|5826.2|5833.4|5831.6|5827.5|5825.7|191
1733816100000|2024-12-10 07:35:00|5828.1|5826.3|5830.8|5829|5831.3|5829.1|5828|5826.2|120
1733816400000|2024-12-10 07:40:00|5830.9|5829.1|5830.1|5828.3|5831.6|5829.8|5830|5828.2|134
1733816700000|2024-12-10 07:45:00|5830|5828.2|5827.1|5825.3|5830|5828.2|5826.5|5824.6|181
1733817000000|2024-12-10 07:50:00|5827|5825.2|5824.5|5822.7|5827.4|5825.6|5824.2|5822.4|194
1733817300000|2024-12-10 07:55:00|5824.4|5822.6|5820.7|5818.9|5824.4|5822.6|5820.1|5818.3|276
1733817600000|2024-12-10 08:00:00|5820.8|5819|5819.5|5816.5|5821.1|5819.3|5817.1|5815.3|279
1733817900000|2024-12-10 08:05:00|5819.4|5816.4|5818.2|5816.4|5819.4|5817|5816|5813.4|232
1733818200000|2024-12-10 08:10:00|5818.3|5816.5|5817.1|5815.3|5818.3|5816.5|5816.1|5814.3|197
1733818500000|2024-12-10 08:15:00|5817|5815.2|5821.2|5819.4|5821.4|5819.6|5816.2|5814.4|273
1733818800000|2024-12-10 08:20:00|5821.1|5819.3|5823.1|5821.3|5825.6|5823.5|5821.1|5819.2|229
1733819100000|2024-12-10 08:25:00|5823.2|5821.4|5824|5822.2|5824.6|5822.8|5822.5|5820.7|149
1733819400000|2024-12-10 08:30:00|5824.2|5822.4|5825.3|5823.5|5825.3|5823.5|5822.7|5820.9|181
1733819700000|2024-12-10 08:35:00|5825.7|5823.9|5826.9|5825.1|5827.3|5825.5|5825.3|5822.6|184
1733820000000|2024-12-10 08:40:00|5826.8|5825|5825.6|5823.8|5827.7|5825.5|5824.8|5822.4|176
1733820300000|2024-12-10 08:45:00|5825.5|5823.7|5822.9|5821.1|5825.5|5823.7|5822.6|5820.8|149
1733820600000|2024-12-10 08:50:00|5822.8|5821|5824.1|5822.3|5824.7|5822.9|5822.2|5820.4|169
1733820900000|2024-12-10 08:55:00|5824.3|5822.5|5824.1|5822.3|5825.8|5824|5823.3|5821.5|182
1733821200000|2024-12-10 09:00:00|5824|5822.2|5824.7|5822.9|5825.9|5824.1|5823.4|5821.6|209
1733821500000|2024-12-10 09:05:00|5824.6|5822.8|5826.3|5824.5|5826.3|5824.5|5824.5|5822.7|160
1733821800000|2024-12-10 09:10:00|5826.2|5824.4|5825.9|5824.1|5827.7|5825.9|5825.6|5823.8|187
1733822100000|2024-12-10 09:15:00|5826|5824.2|5830.4|5827.4|5830.6|5827.6|5824.6|5822.8|194
1733822400000|2024-12-10 09:20:00|5830.3|5827.3|5826.9|5825.1|5830.5|5828.6|5826|5824.2|161
1733822700000|2024-12-10 09:25:00|5826.8|5825|5822.7|5820.9|5826.9|5825.1|5822.7|5820.9|168
1733823000000|2024-12-10 09:30:00|5822.6|5820.8|5824.9|5823.1|5827.3|5825.4|5822.3|5820|166
1733823300000|2024-12-10 09:35:00|5825|5823.2|5826.1|5824.3|5826.6|5824.8|5823|5821.2|125
1733823600000|2024-12-10 09:40:00|5826|5824.2|5824.3|5822.5|5826.1|5824.3|5823.6|5821.8|159
1733823900000|2024-12-10 09:45:00|5824.2|5822.4|5820|5818.2|5824.9|5823.1|5819.7|5817.4|171
1733824200000|2024-12-10 09:50:00|5820.3|5818.5|5822.6|5820.8|5823.3|5821.5|5820.3|5818.5|179
1733824500000|2024-12-10 09:55:00|5822.5|5820.7|5822.8|5819.8|5823.2|5821.1|5821.3|5819.4|220
1733824800000|2024-12-10 10:00:00|5822.7|5819.7|5824.5|5822.7|5825.6|5823.8|5822|5819.7|151
1733825100000|2024-12-10 10:05:00|5824.4|5822.6|5826.3|5824.5|5826.4|5824.6|5823|5820.6|94
1733825400000|2024-12-10 10:10:00|5826.4|5824.6|5825.9|5824.1|5828.5|5825.6|5825.6|5822.9|128
1733825700000|2024-12-10 10:15:00|5825.7|5823.9|5823.9|5822.1|5826.4|5824.6|5823.7|5821.9|119
1733826000000|2024-12-10 10:20:00|5823.6|5821.8|5826.1|5824.3|5826.1|5824.3|5823.3|5821.5|91
1733826300000|2024-12-10 10:25:00|5826.2|5824.4|5828|5826.2|5828.9|5827.1|5826.2|5824.4|88
1733826600000|2024-12-10 10:30:00|5828.1|5826.3|5829.9|5828.1|5830|5828.2|5827.8|5826|116
1733826900000|2024-12-10 10:35:00|5829.8|5828|5830.1|5828.3|5830.1|5828.3|5827.9|5826.1|111
1733827200000|2024-12-10 10:40:00|5830|5828.2|5825.9|5824.1|5830.3|5828.5|5825.9|5824.1|111
1733827500000|2024-12-10 10:45:00|5826.2|5824.4|5825.2|5823.4|5826.6|5824.8|5824.5|5822.7|132
1733827800000|2024-12-10 10:50:00|5825.3|5823.5|5825.9|5824.1|5826.4|5824.6|5824.6|5822.8|144
1733828100000|2024-12-10 10:55:00|5825.7|5823.9|5826.3|5824.5|5827|5825.2|5825.5|5823.7|164
1733828400000|2024-12-10 11:00:00|5826.2|5824.4|5822.7|5820.9|5826.2|5824.4|5822.4|5820.6|208
1733828700000|2024-12-10 11:05:00|5822.6|5820.8|5821.9|5820.1|5823.6|5821.8|5820.8|5819|140
1733829000000|2024-12-10 11:10:00|5821.8|5820|5822.8|5821|5823|5821.2|5820.7|5818.9|111
1733829300000|2024-12-10 11:15:00|5822.7|5820.9|5823.5|5821.7|5823.5|5821.7|5822|5820.2|167
1733829600000|2024-12-10 11:20:00|5823.4|5821.6|5823.1|5820.1|5824.5|5821.9|5821.8|5819.9|160
1733829900000|2024-12-10 11:25:00|5823|5820|5824.3|5822.5|5825|5822.8|5822.7|5820|163
1733830200000|2024-12-10 11:30:00|5824.4|5822.6|5823.4|5821.6|5824.8|5823|5822.9|5821.1|100
1733830500000|2024-12-10 11:35:00|5823.3|5821.5|5824.8|5823|5825.2|5823.4|5822.8|5821|122
1733830800000|2024-12-10 11:40:00|5824.9|5823.1|5824.8|5823|5826.4|5824.6|5824.4|5822.6|110
1733831100000|2024-12-10 11:45:00|5824.9|5823.1|5822.6|5820.8|5825.5|5823.7|5822.3|5820.5|115
1733831400000|2024-12-10 11:50:00|5822.5|5820.7|5822.8|5821|5825.5|5822.7|5822.2|5820.4|129
1733831700000|2024-12-10 11:55:00|5822.6|5820.8|5824.2|5822.4|5824.9|5822.9|5822.3|5820.5|200
1733832000000|2024-12-10 12:00:00|5824.3|5822.5|5823.9|5822.1|5824.5|5822.7|5823.5|5821.7|115
1733832300000|2024-12-10 12:05:00|5824.2|5822.4|5822.8|5821|5825|5823.2|5822.4|5820.6|114
1733832600000|2024-12-10 12:10:00|5822.7|5820.9|5821.7|5819.9|5824.7|5822.9|5821.5|5819.7|172
1733832900000|2024-12-10 12:15:00|5821.8|5820|5819.6|5817.8|5821.8|5820|5819.2|5817.4|135
1733833200000|2024-12-10 12:20:00|5819.5|5817.7|5817.3|5815.5|5820.5|5818.7|5817.3|5815.5|165
1733833500000|2024-12-10 12:25:00|5817.2|5815.4|5816.5|5814.7|5818|5816.2|5816|5814.2|174
1733833800000|2024-12-10 12:30:00|5816.4|5814.6|5817.9|5814.9|5819|5817|5815.4|5813.6|166
1733834100000|2024-12-10 12:35:00|5817.8|5814.8|5819.9|5818.1|5820.8|5819|5816.5|5813.9|182
1733834400000|2024-12-10 12:40:00|5819.8|5818|5821.5|5819.7|5822.5|5820.7|5819.5|5817.7|156
1733834700000|2024-12-10 12:45:00|5821.4|5819.6|5823.1|5821.3|5823.6|5821.3|5820.5|5818|154
1733835000000|2024-12-10 12:50:00|5823|5821.2|5822.8|5821|5824.3|5822.5|5822.7|5820.9|101
1733835300000|2024-12-10 12:55:00|5822.7|5820.9|5823.7|5821.9|5824.5|5822.7|5821.7|5819.9|123
1733835600000|2024-12-10 13:00:00|5823.6|5821.8|5823.4|5820.4|5824.4|5822|5822.1|5819.9|188
1733835900000|2024-12-10 13:05:00|5823|5821.2|5822.6|5820.8|5824.4|5822.6|5822.1|5820.3|179
1733836200000|2024-12-10 13:10:00|5822.5|5820.7|5820.7|5818.9|5822.7|5820.9|5820.7|5818.9|163
1733836500000|2024-12-10 13:15:00|5820.6|5818.8|5817.7|5815.9|5820.7|5818.9|5817.4|5815.2|188
1733836800000|2024-12-10 13:20:00|5818.2|5815.2|5818.5|5816.7|5818.6|5816.7|5816.7|5814.9|187
1733837100000|2024-12-10 13:25:00|5818.3|5816.5|5819.8|5816.8|5820.2|5818.4|5818.1|5816.3|158
1733837400000|2024-12-10 13:30:00|5819.9|5816.9|5821.2|5819.4|5821.7|5819.9|5819.6|5816.9|236
1733837700000|2024-12-10 13:35:00|5821.3|5819.5|5822.1|5820.3|5822.8|5821|5820.3|5818.5|166
1733838000000|2024-12-10 13:40:00|5822|5820.2|5819.2|5817.4|5823.1|5821.3|5819|5817.2|186
1733838300000|2024-12-10 13:45:00|5819.3|5817.5|5818.4|5816.6|5820.5|5818.7|5818.1|5816.3|209
1733838600000|2024-12-10 13:50:00|5818.5|5816.7|5819.1|5817.3|5820.4|5818.6|5816.7|5814.9|158
1733838900000|2024-12-10 13:55:00|5819.2|5817.4|5818.2|5816.4|5820.1|5818.3|5817.6|5815.8|253
1733839200000|2024-12-10 14:00:00|5818.6|5816.8|5820.5|5818.7|5822.3|5820.5|5817.3|5815.5|260
1733839500000|2024-12-10 14:05:00|5820.6|5818.8|5820.3|5818.5|5822|5820.2|5818.8|5817|202
1733839800000|2024-12-10 14:10:00|5820.4|5818.6|5816.6|5814.8|5820.4|5818.6|5815.3|5813.5|191
1733840100000|2024-12-10 14:15:00|5816.5|5814.7|5816.9|5815.1|5817.3|5815.5|5814.9|5813.1|186
1733840400000|2024-12-10 14:20:00|5817|5815.2|5814.6|5812.8|5817.2|5815.4|5814.1|5812.3|190
1733840700000|2024-12-10 14:25:00|5814.5|5812.7|5814.1|5812.3|5817.1|5815.3|5813.7|5811.9|167
1733841000000|2024-12-10 14:30:00|5814.3|5812.5|5816|5814.2|5816.9|5815.1|5812.6|5810.8|284
1733841300000|2024-12-10 14:35:00|5816.1|5814.3|5812.8|5811|5816.7|5814.9|5811.9|5810.1|297
1733841600000|2024-12-10 14:40:00|5812.7|5810.9|5812.8|5811|5813.5|5811.7|5811.5|5809.7|309
1733841900000|2024-12-10 14:45:00|5812.9|5811.1|5812.2|5810.4|5814.7|5812.8|5812.1|5809.7|285
1733842200000|2024-12-10 14:50:00|5812.1|5810.3|5811.3|5809.5|5813.1|5810.6|5810.3|5808.5|228
1733842500000|2024-12-10 14:55:00|5811.2|5809.4|5810.6|5808.8|5811.9|5809.8|5809.5|5807.7|301
1733842800000|2024-12-10 15:00:00|5810.5|5808.7|5807|5805.2|5811.9|5810.1|5806.8|5805|346
1733843100000|2024-12-10 15:05:00|5807.1|5805.3|5805.7|5803.9|5808|5806.2|5805.4|5802.9|252
1733843400000|2024-12-10 15:10:00|5805.6|5803.8|5804.4|5802.6|5806.3|5803.9|5804|5802|224
1733843700000|2024-12-10 15:15:00|5804.3|5802.5|5804.4|5802.6|5805|5803.2|5803.9|5802.1|174
1733844000000|2024-12-10 15:20:00|5804.5|5802.7|5801.5|5799.7|5804.6|5802.8|5801.4|5799.6|222
1733844300000|2024-12-10 15:25:00|5801.3|5799.5|5798.7|5796.9|5801.4|5799.6|5798.1|5796.3|239
1733844600000|2024-12-10 15:30:00|5798.8|5797|5802.6|5800.8|5803.1|5801.3|5797.9|5795.8|259
1733844900000|2024-12-10 15:35:00|5803.2|5800.2|5803.9|5802.1|5805.4|5803.6|5802.3|5800.1|212
1733845200000|2024-12-10 15:40:00|5803.8|5802|5803.5|5801.7|5804.3|5802.5|5801|5799.2|225
1733845500000|2024-12-10 15:45:00|5803.6|5801.8|5804.8|5803|5805.8|5804|5803.4|5801.6|222
1733845800000|2024-12-10 15:50:00|5805|5803.2|5798.4|5796.6|5805.2|5803.4|5798.1|5796.3|271
1733846100000|2024-12-10 15:55:00|5798.3|5796.5|5798.4|5796.6|5799.8|5798|5796.2|5794.4|386
1733846400000|2024-12-10 16:00:00|5798.5|5796.7|5797.5|5795.7|5801.2|5799.4|5797.5|5795.7|304
1733846700000|2024-12-10 16:05:00|5797.4|5795.6|5795|5793.2|5797.8|5796|5792.4|5790.6|291
1733847000000|2024-12-10 16:10:00|5795.2|5793.4|5797.1|5795.3|5797.7|5795.9|5795.2|5793.4|304
1733847300000|2024-12-10 16:15:00|5797.2|5795.4|5795|5793.2|5797.2|5795.4|5793.4|5791.6|232
1733847600000|2024-12-10 16:20:00|5795.2|5793.4|5797.5|5795.7|5799.2|5797.4|5795.1|5793.1|225
1733847900000|2024-12-10 16:25:00|5797.6|5795.8|5798.7|5795.7|5799.5|5797.6|5797|5795.2|189
1733848200000|2024-12-10 16:30:00|5798.8|5795.8|5797.7|5795.9|5800|5798.2|5796.2|5794.4|225
1733848500000|2024-12-10 16:35:00|5797.6|5795.8|5795.5|5793.7|5798.3|5795.9|5794.9|5793.1|227
1733848800000|2024-12-10 16:40:00|5795.6|5793.8|5798|5796.2|5799.4|5797.6|5795|5793.2|214
1733849100000|2024-12-10 16:45:00|5798.1|5796.3|5799.4|5797.6|5800.2|5797.6|5798|5796|176
1733849400000|2024-12-10 16:50:00|5799.3|5797.5|5798.4|5796.6|5799.8|5798|5798.2|5796.4|174
1733849700000|2024-12-10 16:55:00|5798.3|5796.5|5800.5|5798.7|5801.4|5799.1|5797.9|5796.1|260
1733850000000|2024-12-10 17:00:00|5800.7|5798.9|5799|5797.2|5802.2|5800.4|5798.8|5796.8|168
1733850300000|2024-12-10 17:05:00|5799.1|5797.3|5798|5796.2|5799.5|5797.7|5797.1|5795.3|181
1733850600000|2024-12-10 17:10:00|5798.2|5796.4|5799.1|5797.3|5801.4|5799.6|5798|5796.2|174
1733850900000|2024-12-10 17:15:00|5799.2|5797.4|5798.7|5796.9|5799.2|5797.4|5797.8|5796|168
1733851200000|2024-12-10 17:20:00|5798.8|5797|5797.3|5795.5|5799.3|5797.5|5797.3|5795.5|141
1733851500000|2024-12-10 17:25:00|5796.9|5795.1|5795.9|5794.1|5797.8|5796|5795.4|5793.6|105
1733851800000|2024-12-10 17:30:00|5795.6|5793.8|5795.8|5794|5796.8|5795|5795.1|5793.3|148
1733852100000|2024-12-10 17:35:00|5795.5|5793.7|5796.2|5794.4|5796.9|5795.1|5794.5|5792.7|129
1733852400000|2024-12-10 17:40:00|5796.1|5794.3|5796.8|5795|5797.8|5796|5795.6|5793.8|143
1733852700000|2024-12-10 17:45:00|5797.1|5795.3|5797.2|5795.4|5797.6|5795.8|5796.3|5794.5|79
1733853000000|2024-12-10 17:50:00|5797.1|5795.3|5796.3|5794.5|5797.2|5795.4|5794.9|5793.1|117
1733853300000|2024-12-10 17:55:00|5796.4|5794.6|5796.4|5793.4|5796.4|5794.6|5794.7|5792.9|113
1733853600000|2024-12-10 18:00:00|5795.9|5794.1|5796.1|5794.3|5797.9|5796.1|5795.6|5793.1|138
1733853900000|2024-12-10 18:05:00|5796.2|5794.4|5797.1|5795.3|5797.2|5795.4|5795.9|5794.1|78
1733854200000|2024-12-10 18:10:00|5797.3|5795.5|5798.7|5796.9|5798.7|5796.9|5796.4|5794.6|101
1733854500000|2024-12-10 18:15:00|5798.6|5796.8|5797.7|5795.9|5799.5|5797.7|5797.3|5795.5|149
1733854800000|2024-12-10 18:20:00|5797.6|5795.8|5800.4|5798.6|5800.9|5799.1|5797.6|5795.8|106
1733855100000|2024-12-10 18:25:00|5800.6|5798.8|5800.4|5798.6|5801.6|5799.8|5799.4|5797.6|112
1733855400000|2024-12-10 18:30:00|5800.3|5798.5|5802.8|5801|5802.8|5801|5800.3|5798.5|108
1733855700000|2024-12-10 18:35:00|5802.7|5800.9|5802.9|5801.1|5804.2|5802.4|5802.3|5800.5|80
1733856000000|2024-12-10 18:40:00|5803.1|5801.3|5802.5|5800.7|5804|5802.2|5802.3|5800.5|122
1733856300000|2024-12-10 18:45:00|5802.7|5800.9|5803.9|5802.1|5804|5802.2|5802.5|5800.7|115
1733856600000|2024-12-10 18:50:00|5803.8|5802|5803.3|5801.5|5804.2|5802.4|5803.2|5801.4|110
1733856900000|2024-12-10 18:55:00|5803.4|5801.6|5803|5801.2|5804.5|5802.7|5802.4|5800.6|140
1733857200000|2024-12-10 19:00:00|5803.1|5801.3|5804|5802.2|5804.5|5802.7|5802.6|5800.8|125
1733857500000|2024-12-10 19:05:00|5804.1|5802.3|5805.4|5803.6|5806.2|5804.2|5803.4|5801.6|114
1733857800000|2024-12-10 19:10:00|5805.3|5803.5|5805.6|5802.6|5806.3|5803.5|5804.6|5802.2|99
1733858100000|2024-12-10 19:15:00|5805.5|5802.5|5806.3|5803.3|5806.4|5803.8|5804.9|5802|107
1733858400000|2024-12-10 19:20:00|5806.4|5803.4|5805.5|5803.7|5807.5|5804.8|5805.5|5803.4|126
1733858700000|2024-12-10 19:25:00|5805.4|5803.6|5801.8|5800|5805.6|5803.8|5801.7|5799.9|117
1733859000000|2024-12-10 19:30:00|5801.7|5799.9|5802.2|5800.4|5802.9|5801.1|5801.5|5799.7|100
1733859300000|2024-12-10 19:35:00|5802|5800.2|5802.4|5800.6|5803.2|5801.4|5801.8|5800|104
1733859600000|2024-12-10 19:40:00|5802.5|5800.7|5802.8|5801|5802.9|5801.1|5802|5800.2|110
1733859900000|2024-12-10 19:45:00|5802.9|5801.1|5803.4|5801.6|5803.6|5801.8|5802.1|5800.3|127
1733860200000|2024-12-10 19:50:00|5803.3|5801.5|5802.3|5800.5|5803.3|5801.5|5801.9|5800.1|148
1733860500000|2024-12-10 19:55:00|5802.2|5800.4|5802.1|5800.3|5803|5801.2|5802|5800.2|162
1733860800000|2024-12-10 20:00:00|5802.2|5800.4|5802.3|5800.5|5803.2|5801.4|5801.6|5799.8|91
1733861100000|2024-12-10 20:05:00|5802.4|5800.6|5802.3|5800.5|5803.4|5801.6|5802.1|5800.3|106
1733861400000|2024-12-10 20:10:00|5802.2|5800.4|5802.9|5801.1|5803|5801.2|5801.6|5799.8|50
1733861700000|2024-12-10 20:15:00|5803|5801.2|5801.8|5800|5803.6|5801.8|5801.5|5799.7|96
1733862000000|2024-12-10 20:20:00|5801.9|5800.1|5801|5799.2|5802|5800.2|5800.8|5798.4|87
1733862300000|2024-12-10 20:25:00|5800.9|5799.1|5802.7|5799.7|5802.9|5799.9|5800.9|5798.5|97
1733862600000|2024-12-10 20:30:00|5803.1|5800.1|5802.9|5801.1|5803.8|5802|5802.6|5800|93
1733862900000|2024-12-10 20:35:00|5802.8|5801|5804|5802.2|5804|5802.2|5802.8|5800.8|77
1733863200000|2024-12-10 20:40:00|5803.9|5802.1|5802.8|5801|5804.1|5802.3|5802.7|5800.9|90
1733863500000|2024-12-10 20:45:00|5802.9|5801.1|5802.1|5800.3|5803|5801.2|5801.4|5799.6|90
1733863800000|2024-12-10 20:50:00|5802|5800.2|5801|5799.2|5802.2|5800.4|5800.6|5798.8|108
1733864100000|2024-12-10 20:55:00|5801.1|5799.3|5799.1|5797.3|5801.1|5799.3|5799|5797.2|135
1733864400000|2024-12-10 21:00:00|5799.3|5797.5|5800.5|5798.7|5801.2|5799.4|5799.3|5797.5|92
1733864700000|2024-12-10 21:05:00|5800.6|5798.8|5800.4|5798.6|5800.6|5798.8|5799.6|5797.8|61
1733865000000|2024-12-10 21:10:00|5800.3|5798.5|5801.7|5799.9|5801.8|5800|5800.1|5798.3|64
1733865300000|2024-12-10 21:15:00|5801.6|5799.8|5800.8|5799|5801.9|5800.1|5800.6|5798.8|55
1733865600000|2024-12-10 21:20:00|5800.9|5799.1|5801|5799.2|5801.7|5799.9|5800.7|5798.9|92
1733865900000|2024-12-10 21:25:00|5801.2|5799.4|5802.2|5800.4|5803|5801.2|5801.2|5799.4|83
1733866200000|2024-12-10 21:30:00|5802.1|5800.3|5801.4|5799.6|5802.7|5800.9|5801.3|5799.5|95
1733866500000|2024-12-10 21:35:00|5801.5|5799.7|5802.4|5800.6|5803.4|5801.2|5801.5|5799.7|66
1733866800000|2024-12-10 21:40:00|5802.5|5800.7|5801.8|5798.8|5803.2|5800.9|5801.2|5798.6|74
1733867100000|2024-12-10 21:45:00|5801.7|5798.7|5801.6|5798.6|5802.9|5800.3|5801.6|5798.6|99
1733867400000|2024-12-10 21:50:00|5801.8|5798.8|5801.6|5798.6|5802.5|5799.5|5801.2|5798.4|59
1733867700000|2024-12-10 21:55:00|5802.5|5797.7|5802.5|5796.8|5803|5798.2|5801.6|5796.4|103
1733868000000|2024-12-10 22:00:00|5801.9|5796.1|5803.7|5797.9|5805.1|5799.3|5801.9|5796.1|56
1733868300000|2024-12-10 22:05:00|5803.8|5798|5803.3|5797.5|5804.2|5798.4|5802.2|5796.4|70
1733868600000|2024-12-10 22:10:00|5803.4|5797.6|5803.4|5797.6|5803.4|5797.6|5803.1|5797.3|28
1733868900000|2024-12-10 22:15:00|5803.2|5797.4|5803.8|5798|5803.9|5798.1|5803.1|5797.3|33
1733869200000|2024-12-10 22:20:00|5803.7|5797.9|5803.6|5797.8|5804.1|5798.3|5803.1|5797.3|28
1733869500000|2024-12-10 22:25:00|5803.5|5797.7|5803.9|5798.1|5803.9|5798.1|5803.3|5797.5|12
1733869800000|2024-12-10 22:30:00|5804|5798.2|5804.2|5798.4|5804.2|5798.4|5803.9|5798.1|30
1733870100000|2024-12-10 22:35:00|5804.1|5798.3|5804.1|5798.3|5804.4|5798.6|5803.5|5797.7|67
1733870400000|2024-12-10 22:40:00|5804.3|5798.5|5803.4|5797.6|5804.4|5798.6|5803.2|5797.4|78
1733870700000|2024-12-10 22:45:00|5803.3|5797.5|5803.5|5797.7|5804.6|5798.8|5803.1|5797.3|73
1733871000000|2024-12-10 22:50:00|5803.6|5797.8|5803.5|5798.1|5803.9|5798.2|5802.9|5797.1|64
1733871300000|2024-12-10 22:55:00|5803.6|5798|5804.3|5799.1|5804.7|5799.1|5802.8|5797.3|94
1733871600000|2024-12-10 23:00:00|5804.2|5799.2|5805.1|5800.3|5806.5|5800.7|5803.6|5798.6|101
1733871900000|2024-12-10 23:05:00|5804.2|5801.2|5804.4|5801.4|5804.4|5801.4|5803.9|5800.9|16
1733872200000|2024-12-10 23:10:00|5804.3|5801.3|5804.4|5801.4|5804.9|5801.9|5804.2|5801.2|48
1733872500000|2024-12-10 23:15:00|5804.5|5801.5|5804.8|5801.8|5805.5|5802.5|5804.3|5801.3|58
1733872800000|2024-12-10 23:20:00|5804.4|5801.4|5804.8|5801.8|5805.3|5802.3|5804.1|5801.1|86
1733873100000|2024-12-10 23:25:00|5804.9|5801.9|5805|5802|5805.1|5802.1|5804.8|5801.8|20
1733873400000|2024-12-10 23:30:00|5804.9|5801.9|5804.8|5801.8|5805.1|5802.1|5804.2|5801.2|36
1733873700000|2024-12-10 23:35:00|5804.9|5801.9|5804.8|5801.8|5805.5|5802.9|5804.7|5801.8|34
1733874000000|2024-12-10 23:40:00|5804.7|5801.7|5804.7|5801.7|5805|5802|5803.8|5800.8|46
1733874300000|2024-12-10 23:45:00|5804.6|5801.6|5804.9|5801.9|5805.4|5802.4|5803.9|5800.9|67
1733874600000|2024-12-10 23:50:00|5805|5802|5804|5801|5805|5802|5803.3|5800.3|49
1733874900000|2024-12-10 23:55:00|5804.1|5801.1|5802.3|5800.5|5804.2|5801.2|5802.2|5800.4|56
1733875200000|2024-12-11 00:00:00|5802.2|5800.4|5799.7|5797.9|5802.3|5800.5|5798.4|5796.6|163
1733875500000|2024-12-11 00:05:00|5799.6|5797.8|5798.9|5797.1|5800|5798.2|5798.3|5796.5|182
1733875800000|2024-12-11 00:10:00|5799|5797.2|5800.5|5797.5|5801.1|5798.1|5799|5796.8|127
1733876100000|2024-12-11 00:15:00|5800.6|5797.6|5800.8|5799|5802.6|5800.2|5800.3|5797.6|108
1733876400000|2024-12-11 00:20:00|5800.9|5799.1|5803.2|5801.4|5803.4|5801.6|5800.7|5798.9|109
1733876700000|2024-12-11 00:25:00|5803.3|5801.5|5802.3|5800.5|5803.5|5801.7|5802.3|5800.5|72
1733877000000|2024-12-11 00:30:00|5802.4|5800.6|5800.4|5798.6|5802.9|5800.8|5800.4|5798.6|98
1733877300000|2024-12-11 00:35:00|5800.3|5798.5|5802.2|5800.4|5803.2|5800.6|5800.2|5797.8|97
1733877600000|2024-12-11 00:40:00|5802.3|5800.5|5802.8|5801|5803.8|5801.7|5802.2|5800.4|87
1733877900000|2024-12-11 00:45:00|5802.9|5801.1|5803.8|5802|5804.4|5802.1|5801.8|5799.9|80
1733878200000|2024-12-11 00:50:00|5803.6|5801.8|5803.1|5801.3|5805|5802.7|5802.4|5800.6|215
1733878500000|2024-12-11 00:55:00|5803.9|5800.9|5800|5797|5803.9|5800.9|5799.5|5797|212
1733878800000|2024-12-11 01:00:00|5800.4|5797.4|5801.3|5798.3|5802.5|5800.7|5799.4|5797.2|298
1733879100000|2024-12-11 01:05:00|5800.6|5797.6|5798.4|5796.6|5800.6|5797.6|5797.9|5795.3|151
1733879400000|2024-12-11 01:10:00|5798.3|5796.5|5799.7|5797.9|5800.4|5797.9|5798.3|5795.4|151
1733879700000|2024-12-11 01:15:00|5800.1|5797.1|5798.5|5796.7|5801.2|5799.2|5798.3|5796.5|291
1733880000000|2024-12-11 01:20:00|5798.6|5796.8|5802.4|5800.6|5802.5|5800.7|5798.6|5796.8|208
1733880300000|2024-12-11 01:25:00|5802.5|5800.7|5800.8|5799|5802.5|5800.7|5799.2|5797.4|195
1733880600000|2024-12-11 01:30:00|5800.7|5798.9|5801|5799.2|5802.1|5799.6|5798.4|5796.6|352
1733880900000|2024-12-11 01:35:00|5801.1|5799.3|5799.8|5798|5801.3|5799.5|5799.1|5797.3|230
1733881200000|2024-12-11 01:40:00|5799.7|5797.9|5801|5799.2|5802.4|5800.6|5798.9|5797.1|282
1733881500000|2024-12-11 01:45:00|5801.1|5799.3|5801.1|5799.3|5801.7|5799.9|5799.7|5797.9|236
1733881800000|2024-12-11 01:50:00|5801.2|5799.4|5801.1|5799.3|5801.5|5799.7|5798.8|5797|198
1733882100000|2024-12-11 01:55:00|5801.2|5799.4|5801.2|5799.4|5801.8|5800|5800|5798.2|218
1733882400000|2024-12-11 02:00:00|5801.3|5799.5|5801.1|5799.3|5802.5|5800.7|5799.8|5798|179
1733882700000|2024-12-11 02:05:00|5801.3|5799.5|5799|5797.2|5801.7|5799.9|5798.8|5796.4|133
1733883000000|2024-12-11 02:10:00|5799.1|5797.3|5799.8|5798|5800|5798.2|5798.3|5795.9|117
1733883300000|2024-12-11 02:15:00|5799.7|5797.9|5799.4|5797.6|5800.4|5798.6|5798|5796.2|177
1733883600000|2024-12-11 02:20:00|5799.5|5797.7|5803|5801.2|5803|5801.2|5799.1|5797.3|177
1733883900000|2024-12-11 02:25:00|5803.1|5801.3|5803.6|5801.8|5806.5|5804|5802.9|5801.1|261
1733884200000|2024-12-11 02:30:00|5803.7|5801.9|5801.9|5800.1|5804.2|5802.4|5801.6|5799.8|242
1733884500000|2024-12-11 02:35:00|5801.8|5800|5801.9|5800.1|5802.6|5800.8|5800|5798.2|222
1733884800000|2024-12-11 02:40:00|5802|5800.2|5801.3|5799.5|5803.3|5801.5|5799.9|5798.1|225
1733885100000|2024-12-11 02:45:00|5801.2|5799.4|5802.8|5801|5802.8|5801|5800.5|5798.5|132
1733885400000|2024-12-11 02:50:00|5802.7|5800.9|5806.5|5803.5|5806.9|5803.9|5802.7|5800.9|217
1733885700000|2024-12-11 02:55:00|5806.6|5803.6|5804.3|5801.3|5806.6|5804.1|5803.3|5801|177
1733886000000|2024-12-11 03:00:00|5804.2|5801.2|5803.1|5801.3|5805.2|5802.7|5802.9|5800.7|162
1733886300000|2024-12-11 03:05:00|5803.2|5801.4|5804.8|5803|5806.3|5804.5|5802.9|5801.1|144
1733886600000|2024-12-11 03:10:00|5804.7|5802.9|5807.1|5805.3|5807.5|5805.5|5804.4|5802.6|132
1733886900000|2024-12-11 03:15:00|5807.2|5805.4|5808.4|5806.6|5809.4|5807.6|5807.2|5805.4|152
1733887200000|2024-12-11 03:20:00|5808.5|5806.7|5805.6|5802.6|5808.7|5806.9|5804.7|5802.4|126
1733887500000|2024-12-11 03:25:00|5805.4|5802.4|5805.7|5803.9|5806.3|5804|5803|5801.2|157
1733887800000|2024-12-11 03:30:00|5805.5|5803.7|5805.9|5804.1|5806.4|5804.6|5804.1|5801.6|154
1733888100000|2024-12-11 03:35:00|5806|5804.2|5805.4|5803.6|5806.6|5804.8|5805.3|5803.5|134
1733888400000|2024-12-11 03:40:00|5805.3|5803.5|5806.4|5804.6|5806.5|5804.7|5803.4|5801.6|130
1733888700000|2024-12-11 03:45:00|5806.5|5804.7|5807|5805.2|5807.2|5805.4|5805.8|5804|121
1733889000000|2024-12-11 03:50:00|5807.1|5805.3|5805|5803.2|5807.1|5805.3|5804.8|5803|110
1733889300000|2024-12-11 03:55:00|5804.9|5803.1|5803.3|5801.5|5805.4|5803.4|5803.1|5801.3|177
1733889600000|2024-12-11 04:00:00|5803.2|5801.4|5802.6|5799.6|5803.8|5802|5801.7|5799.4|122
1733889900000|2024-12-11 04:05:00|5802.5|5799.5|5801.9|5800.1|5804.1|5801.6|5801.7|5799.4|96
1733890200000|2024-12-11 04:10:00|5802|5800.2|5801.5|5798.5|5802|5800.2|5800.3|5797.9|116
1733890500000|2024-12-11 04:15:00|5801.4|5798.4|5799.3|5797.5|5801.4|5798.4|5799.2|5797.4|49
1733890800000|2024-12-11 04:20:00|5799.4|5797.6|5799|5797.2|5799.5|5797.7|5798.2|5796.4|84
1733891100000|2024-12-11 04:25:00|5798.9|5797.1|5797.5|5795.7|5799.5|5797.7|5797.3|5795.5|146
1733891400000|2024-12-11 04:30:00|5797.3|5795.5|5796.5|5794.7|5797.7|5795.5|5795.5|5793|136
1733891700000|2024-12-11 04:35:00|5796.3|5794.5|5794.6|5792.8|5796.3|5794.5|5794.2|5792.4|92
1733892000000|2024-12-11 04:40:00|5794.5|5792.7|5791.8|5790|5794.5|5792.7|5790.8|5789|139
1733892300000|2024-12-11 04:45:00|5792|5790.2|5793.8|5790.8|5793.8|5790.8|5789.8|5788|148
1733892600000|2024-12-11 04:50:00|5793.7|5790.7|5794.1|5791.1|5795.2|5792.4|5793.7|5790.7|102
1733892900000|2024-12-11 04:55:00|5793.8|5790.8|5794.1|5792.3|5794.8|5792.9|5792.5|5790|120
1733893200000|2024-12-11 05:00:00|5794|5792.2|5793.7|5790.7|5794.7|5792.9|5792.9|5790.1|172
1733893500000|2024-12-11 05:05:00|5793.6|5790.6|5792.3|5790.5|5793.9|5791.2|5792|5789.4|133
1733893800000|2024-12-11 05:10:00|5792.4|5790.6|5792.3|5790.5|5793.2|5791.1|5791.3|5789.5|132
1733894100000|2024-12-11 05:15:00|5792.4|5790.6|5791.5|5789.7|5792.6|5790.8|5791.3|5789.1|83
1733894400000|2024-12-11 05:20:00|5791.4|5789.6|5790.3|5788.5|5792|5790.2|5789.9|5788.1|92
1733894700000|2024-12-11 05:25:00|5789.9|5788.1|5789.1|5787.3|5790.3|5788.5|5788.7|5786.9|172
1733895000000|2024-12-11 05:30:00|5789|5787.2|5789.5|5787.7|5789.8|5788|5787.7|5785.9|175
1733895300000|2024-12-11 05:35:00|5789.6|5787.8|5789.7|5787.9|5789.7|5787.9|5788.2|5786.4|174
1733895600000|2024-12-11 05:40:00|5789.9|5788.1|5790.4|5788.6|5790.9|5789.1|5789.7|5787.9|133
1733895900000|2024-12-11 05:45:00|5790.5|5788.7|5791.6|5789.8|5792.4|5790.6|5790|5788.2|113
1733896200000|2024-12-11 05:50:00|5791.8|5790|5796.4|5793.4|5796.4|5793.4|5791.8|5790|94
1733896500000|2024-12-11 05:55:00|5796.5|5793.5|5793.5|5791.7|5796.5|5794.1|5793.1|5791.3|151
1733896800000|2024-12-11 06:00:00|5793.4|5791.6|5793.7|5791.9|5794.7|5792.6|5792.8|5790.4|149
1733897100000|2024-12-11 06:05:00|5793.8|5792|5793.8|5792|5794.5|5792.7|5792.4|5790.6|137
1733897400000|2024-12-11 06:10:00|5794|5792.2|5794.4|5792.6|5794.6|5792.8|5793.2|5791.4|155
1733897700000|2024-12-11 06:15:00|5794.5|5792.7|5794.3|5792.5|5795.5|5793.7|5793.9|5792.1|89
1733898000000|2024-12-11 06:20:00|5794.5|5792.7|5793.3|5791.5|5795.1|5793.3|5793|5791.2|170
1733898300000|2024-12-11 06:25:00|5793|5791.2|5793|5791.2|5794.3|5792.5|5792.3|5790.5|166
1733898600000|2024-12-11 06:30:00|5793.2|5791.4|5792.9|5791.1|5793.8|5792|5792.3|5790.2|129
1733898900000|2024-12-11 06:35:00|5793|5791.2|5794.9|5793.1|5794.9|5793.1|5791.9|5790.1|88
1733899200000|2024-12-11 06:40:00|5795|5793.2|5794.1|5792.3|5795|5793.2|5793.4|5791.6|137
1733899500000|2024-12-11 06:45:00|5794.3|5792.5|5791.4|5789.6|5794.5|5792.7|5791|5789.2|102
1733899800000|2024-12-11 06:50:00|5791.3|5789.5|5792.4|5790.6|5792.8|5791|5790|5788.2|119
1733900100000|2024-12-11 06:55:00|5792.5|5790.7|5793.7|5791.9|5794.8|5793|5792.4|5790.6|137
1733900400000|2024-12-11 07:00:00|5793.8|5792|5793.6|5791.8|5795.2|5793.4|5793.3|5791.5|171
1733900700000|2024-12-11 07:05:00|5793.7|5791.9|5777.8|5774.8|5794|5792.2|5777.7|5774.7|278
1733901000000|2024-12-11 07:10:00|5778|5775|5781.6|5778.6|5783.4|5780.4|5775.1|5772.1|581
1733901300000|2024-12-11 07:15:00|5781.7|5778.7|5786.3|5783.3|5787.1|5784.2|5781.4|5778.4|429
1733901600000|2024-12-11 07:20:00|5786.2|5783.2|5781.4|5778.4|5786.2|5783.6|5778.5|5775.5|369
1733901900000|2024-12-11 07:25:00|5781.5|5778.5|5780.1|5778.3|5781.5|5778.7|5778.1|5775.1|364
1733902200000|2024-12-11 07:30:00|5780.2|5778.4|5781|5779.2|5781.7|5779.7|5778.6|5775.6|396
1733902500000|2024-12-11 07:35:00|5780.9|5779.1|5771.5|5768.5|5780.9|5779.1|5767.8|5766|419
1733902800000|2024-12-11 07:40:00|5771.6|5768.6|5768.7|5766.9|5773|5770.2|5768.7|5766.2|400
1733903100000|2024-12-11 07:45:00|5768.9|5767.1|5772.5|5769.5|5774.3|5771.6|5768.6|5766.5|318
1733903400000|2024-12-11 07:50:00|5772.6|5769.6|5770.5|5768.7|5773.8|5770.8|5769.8|5768|326
1733903700000|2024-12-11 07:55:00|5770.6|5768.8|5768.6|5766.8|5770.7|5768.9|5767.3|5764.7|327
1733904000000|2024-12-11 08:00:00|5768.7|5766.9|5774.1|5772.3|5774.1|5772.3|5764.8|5762.7|433
1733904300000|2024-12-11 08:05:00|5774|5772.2|5775.7|5773.9|5777.6|5775.8|5773.9|5771.6|284
1733904600000|2024-12-11 08:10:00|5775.8|5774|5776|5774.2|5776.1|5774.3|5773.9|5772.1|237
1733904900000|2024-12-11 08:15:00|5776.2|5774.4|5777.3|5774.3|5778.4|5776.4|5774.3|5772.5|273
1733905200000|2024-12-11 08:20:00|5777|5774|5777.6|5775.8|5778.8|5776.8|5774.5|5771.6|225
1733905500000|2024-12-11 08:25:00|5777.7|5775.9|5777.5|5775.7|5778.4|5776.6|5775.8|5774|243
1733905800000|2024-12-11 08:30:00|5777.6|5775.8|5780|5778.2|5781.6|5779.8|5776.8|5775|226
1733906100000|2024-12-11 08:35:00|5780.1|5778.3|5782|5780.2|5783.1|5781.3|5780|5778.2|209
1733906400000|2024-12-11 08:40:00|5781.9|5780.1|5780.5|5778.7|5782.7|5780.9|5780.5|5778.7|218
1733906700000|2024-12-11 08:45:00|5780.4|5778.6|5780.1|5778.3|5781|5779.2|5779|5777.2|217
1733907000000|2024-12-11 08:50:00|5780.2|5778.4|5780.1|5778.3|5781.2|5779.4|5778.9|5777.1|205
1733907300000|2024-12-11 08:55:00|5780|5778.2|5778.9|5777.1|5780.5|5778.7|5778.5|5776.7|210
1733907600000|2024-12-11 09:00:00|5778.7|5776.9|5775.9|5774.1|5779.2|5777.4|5774.8|5773|283
1733907900000|2024-12-11 09:05:00|5776|5774.2|5776.5|5774.7|5777.4|5775.6|5774.9|5773.1|205
1733908200000|2024-12-11 09:10:00|5776.3|5774.5|5776.8|5775|5781.1|5778.7|5775.5|5773.7|416
1733908500000|2024-12-11 09:15:00|5776.9|5775.1|5773.6|5771.8|5776.9|5775.1|5772.2|5770.3|324
1733908800000|2024-12-11 09:20:00|5773.7|5771.9|5772.4|5769.4|5774.9|5772.3|5771|5768.7|394
1733909100000|2024-12-11 09:25:00|5771.9|5770.1|5771.8|5770|5773|5770.7|5770.2|5768.4|268
1733909400000|2024-12-11 09:30:00|5771.7|5769.9|5772.7|5769.7|5775|5772.4|5769.7|5767.9|263
1733909700000|2024-12-11 09:35:00|5772.8|5769.8|5770.8|5767.8|5772.8|5770.5|5769.3|5767.2|167
1733910000000|2024-12-11 09:40:00|5770.2|5768.4|5770.7|5767.7|5771.8|5769.1|5768.8|5766.4|193
1733910300000|2024-12-11 09:45:00|5770.6|5767.6|5769|5767.2|5770.8|5767.9|5767.6|5765.8|201
1733910600000|2024-12-11 09:50:00|5769.1|5767.3|5770.9|5769.1|5772.6|5769.6|5769|5767.2|181
1733910900000|2024-12-11 09:55:00|5771|5769.2|5771.7|5769.9|5772.4|5770.6|5770.1|5768.3|183
1733911200000|2024-12-11 10:00:00|5771.8|5770|5767.8|5766|5771.8|5770|5767.6|5765.8|240
1733911500000|2024-12-11 10:05:00|5767.6|5765.8|5763.3|5761.5|5768.4|5766|5762.7|5760.9|218
1733911800000|2024-12-11 10:10:00|5763.4|5761.6|5768.1|5765.1|5769.1|5766.1|5762.5|5760.7|225
1733912100000|2024-12-11 10:15:00|5767.5|5765.7|5769.2|5766.2|5770.4|5767.4|5767|5764.3|258
1733912400000|2024-12-11 10:20:00|5769.1|5766.1|5768.5|5766.7|5770.4|5768|5768.1|5765.6|154
1733912700000|2024-12-11 10:25:00|5768.4|5766.6|5768.2|5766.4|5769.4|5767.6|5767.5|5765.7|195
1733913000000|2024-12-11 10:30:00|5768.1|5766.3|5771|5769.2|5771|5769.2|5766.8|5765|137
1733913300000|2024-12-11 10:35:00|5770.9|5769.1|5771.4|5769.6|5772.4|5770.6|5769.8|5768|146
1733913600000|2024-12-11 10:40:00|5771.5|5769.7|5772.1|5770.3|5772.5|5770.7|5769.7|5767.9|122
1733913900000|2024-12-11 10:45:00|5772|5770.2|5771.3|5769.5|5773.3|5771.5|5770.6|5768.8|154
1733914200000|2024-12-11 10:50:00|5771.2|5769.4|5770.5|5768.7|5771.5|5769.7|5769.7|5767.9|162
1733914500000|2024-12-11 10:55:00|5770.4|5768.6|5770.5|5768.7|5772.3|5770.5|5770.3|5768.5|154
1733914800000|2024-12-11 11:00:00|5770.6|5768.8|5769.4|5767.6|5771.4|5769.6|5768.9|5767.1|174
1733915100000|2024-12-11 11:05:00|5769.3|5767.5|5769.1|5767.3|5769.8|5768|5767.1|5765.3|151
1733915400000|2024-12-11 11:10:00|5769.4|5767.6|5767.5|5765.7|5769.7|5767.9|5766.7|5764.9|154
1733915700000|2024-12-11 11:15:00|5767.4|5765.6|5772.4|5770.6|5772.6|5770.8|5767.2|5765.4|127
1733916000000|2024-12-11 11:20:00|5772.5|5770.7|5771.1|5769.3|5773.5|5771.3|5770.1|5768.3|162
1733916300000|2024-12-11 11:25:00|5771|5769.2|5771.4|5769.6|5772.5|5770.1|5770.3|5767.8|184
1733916600000|2024-12-11 11:30:00|5771.6|5769.8|5772.6|5770.8|5773.3|5771.5|5771|5769.2|156
1733916900000|2024-12-11 11:35:00|5772.5|5770.7|5773.7|5771.9|5774.4|5772.3|5772.5|5770.7|146
1733917200000|2024-12-11 11:40:00|5773.8|5772|5774.2|5771.2|5774.3|5772.3|5772.5|5770.4|181
1733917500000|2024-12-11 11:45:00|5774.3|5771.3|5774.3|5772.5|5774.9|5773.1|5772.8|5770.7|150
1733917800000|2024-12-11 11:50:00|5774.4|5772.6|5774.8|5773|5776.1|5774.3|5774.2|5772.4|105
1733918100000|2024-12-11 11:55:00|5774.9|5773.1|5775.8|5774|5776.1|5774.3|5774.7|5772.9|115
1733918400000|2024-12-11 12:00:00|5775.9|5774.1|5775.8|5774|5776.7|5774.5|5774.2|5772.3|194
1733918700000|2024-12-11 12:05:00|5775.7|5773.9|5778.2|5776.4|5778.6|5776.8|5775.1|5773.3|190
1733919000000|2024-12-11 12:10:00|5778.3|5776.5|5779.4|5777.6|5780.2|5778.4|5778.1|5776.3|143
1733919300000|2024-12-11 12:15:00|5779.3|5777.5|5782.4|5780.6|5786.1|5783.1|5779.3|5777.5|480
1733919600000|2024-12-11 12:20:00|5782.7|5780.9|5781.7|5779.9|5784.4|5782.6|5781.5|5779.7|258
1733919900000|2024-12-11 12:25:00|5781.6|5779.8|5780|5778.2|5781.8|5780|5779.1|5777.3|237
1733920200000|2024-12-11 12:30:00|5780.1|5778.3|5778|5776.2|5780.9|5778.9|5777.1|5775.3|237
1733920500000|2024-12-11 12:35:00|5778.1|5776.3|5777.4|5775.6|5778.6|5776.8|5776.9|5775.1|163
1733920800000|2024-12-11 12:40:00|5777.7|5775.9|5779.3|5777.5|5780.1|5778.3|5777.4|5775.6|160
1733921100000|2024-12-11 12:45:00|5779.4|5777.6|5776.7|5774.9|5779.4|5777.6|5776.7|5774.9|175
1733921400000|2024-12-11 12:50:00|5776.6|5774.8|5776.9|5775.1|5778.2|5776.4|5776.3|5774.5|148
1733921700000|2024-12-11 12:55:00|5776.8|5775|5778.3|5776.5|5780|5778.2|5776.6|5774.8|225
1733922000000|2024-12-11 13:00:00|5778.4|5776.6|5779.1|5777.3|5780.7|5778.9|5778.4|5776.6|206
1733922300000|2024-12-11 13:05:00|5779.3|5777.5|5780|5778.2|5780.8|5779|5778.7|5776.9|163
1733922600000|2024-12-11 13:10:00|5780.1|5778.3|5779.5|5777.7|5781.3|5779.5|5778.8|5777|224
1733922900000|2024-12-11 13:15:00|5779.4|5777.6|5779.5|5777.7|5780.4|5778.6|5778|5776.2|155
1733923200000|2024-12-11 13:20:00|5779.7|5777.9|5782.6|5779.6|5783.3|5780.8|5779.6|5777.8|227
1733923500000|2024-12-11 13:25:00|5782.5|5779.5|5785|5781|5785.2|5782.2|5782.2|5779.5|190
1733923800000|2024-12-11 13:30:00|5785.4|5781.4|5786.2|5784.4|5795.5|5791.5|5780.3|5777.3|825
1733924100000|2024-12-11 13:35:00|5786.1|5784.3|5791.5|5788.5|5795.2|5792.2|5783.6|5781.8|661
1733924400000|2024-12-11 13:40:00|5791.4|5788.4|5800|5797|5800|5797|5787.9|5786|569
1733924700000|2024-12-11 13:45:00|5800.1|5797.1|5797.2|5795.4|5802.5|5800.2|5795.3|5792.9|492
1733925000000|2024-12-11 13:50:00|5797.1|5795.3|5792.6|5790.8|5799.1|5797|5790.7|5787.7|485
1733925300000|2024-12-11 13:55:00|5792.2|5790.4|5793.9|5792.1|5797.8|5796|5791.3|5789.5|444
1733925600000|2024-12-11 14:00:00|5793.8|5792|5794.5|5792.7|5798.6|5796|5793.8|5792|444
1733925900000|2024-12-11 14:05:00|5794.6|5792.8|5791.6|5789.8|5796.7|5794.9|5791.1|5789.3|417
1733926200000|2024-12-11 14:10:00|5791.7|5789.9|5792.5|5790.7|5792.7|5790.7|5788.3|5786.5|384
1733926500000|2024-12-11 14:15:00|5792.4|5790.6|5789.8|5788|5795.6|5793.8|5789.4|5787.6|356
1733926800000|2024-12-11 14:20:00|5789.7|5787.9|5791.4|5789.6|5791.7|5789.9|5788.8|5787|324
1733927100000|2024-12-11 14:25:00|5791.5|5789.7|5788|5786.2|5791.6|5789.8|5787.5|5785.7|362
1733927400000|2024-12-11 14:30:00|5787.9|5786.1|5789|5787.2|5790.6|5788.8|5784.1|5782.3|445
1733927700000|2024-12-11 14:35:00|5788.9|5787.1|5788|5786.2|5790.6|5788.8|5786|5784.2|345
1733928000000|2024-12-11 14:40:00|5787.9|5786.1|5787|5785.2|5789.1|5787.3|5786.1|5784.3|270
1733928300000|2024-12-11 14:45:00|5786.9|5785.1|5787.1|5785.3|5792.5|5790|5785.8|5784|532
1733928600000|2024-12-11 14:50:00|5787.2|5785.4|5787.3|5785.5|5787.3|5785.5|5783.5|5781.7|445
1733928900000|2024-12-11 14:55:00|5787.2|5785.4|5788|5786.2|5790.5|5787.5|5786.3|5784.5|397
1733929200000|2024-12-11 15:00:00|5788.4|5786.6|5788|5786.2|5790.4|5788.6|5784|5782.2|461
1733929500000|2024-12-11 15:05:00|5788.1|5786.3|5787.2|5784.2|5788.3|5786.5|5784.4|5782.6|417
1733929800000|2024-12-11 15:10:00|5787.1|5784.1|5795.1|5793.3|5795.3|5793.5|5786|5783.5|385
1733930100000|2024-12-11 15:15:00|5795.8|5794|5792.2|5790.4|5796.3|5794.5|5790.9|5789.1|264
1733930400000|2024-12-11 15:20:00|5792.3|5790.5|5788.9|5787.1|5794|5791.8|5788.6|5785.8|330
1733930700000|2024-12-11 15:25:00|5789|5787.2|5785.5|5783.7|5789.6|5787.5|5785.3|5783.1|287
1733931000000|2024-12-11 15:30:00|5785.3|5783.5|5781.6|5779.8|5788.8|5787|5781.2|5779.4|355
1733931300000|2024-12-11 15:35:00|5781.9|5780.1|5784.5|5782.7|5786.1|5784.3|5781.2|5779.4|366
1733931600000|2024-12-11 15:40:00|5784.4|5782.6|5785.8|5784|5787.3|5785.3|5783.9|5782.1|302
1733931900000|2024-12-11 15:45:00|5785.9|5784.1|5785.2|5782.2|5787.1|5785.3|5783.7|5780.7|326
1733932200000|2024-12-11 15:50:00|5785.3|5782.3|5787.4|5785.6|5788|5786.2|5784.3|5781.3|413
1733932500000|2024-12-11 15:55:00|5787.2|5785.4|5788.6|5785.6|5789.7|5787.9|5787.1|5784.1|450
1733932800000|2024-12-11 16:00:00|5788.5|5785.5|5786.8|5783.8|5789.5|5786.5|5786.2|5783.2|315
1733933100000|2024-12-11 16:05:00|5786.9|5783.9|5788|5786.2|5788.5|5786.7|5785.5|5783.7|253
1733933400000|2024-12-11 16:10:00|5787.9|5786.1|5789.9|5788.1|5790.2|5788.4|5787.8|5786|223
1733933700000|2024-12-11 16:15:00|5790|5788.2|5786.7|5784.9|5790.6|5788.8|5786|5784.2|262
1733934000000|2024-12-11 16:20:00|5786.8|5785|5784.6|5782.8|5787.7|5785.9|5784.6|5782|219
1733934300000|2024-12-11 16:25:00|5784.7|5782.9|5787.4|5785.6|5788.3|5786.5|5784.7|5782.4|224
1733934600000|2024-12-11 16:30:00|5787.5|5785.7|5788.4|5786.6|5788.8|5787|5787|5785.2|235
1733934900000|2024-12-11 16:35:00|5788.3|5786.5|5794.6|5792.8|5794.7|5792.9|5788|5786.2|246
1733935200000|2024-12-11 16:40:00|5794.9|5793.1|5796.5|5794.7|5797.3|5795.5|5793.9|5792.1|274
1733935500000|2024-12-11 16:45:00|5796.6|5794.8|5797|5795.2|5798.1|5795.8|5796|5793.5|241
1733935800000|2024-12-11 16:50:00|5796.8|5795|5798.4|5796.6|5798.5|5796.7|5796.5|5794.7|229
1733936100000|2024-12-11 16:55:00|5798.5|5796.7|5796.9|5795.1|5798.5|5796.7|5796|5794.2|208
1733936400000|2024-12-11 17:00:00|5797|5795.2|5795.3|5793.5|5797.4|5795.6|5795.3|5793.5|202
1733936700000|2024-12-11 17:05:00|5795.2|5793.4|5794.8|5793|5796.9|5795.1|5794.6|5792.8|205
1733937000000|2024-12-11 17:10:00|5794.7|5792.9|5794.2|5792.4|5795.2|5793.4|5793|5791.2|184
1733937300000|2024-12-11 17:15:00|5794.1|5792.3|5790.1|5788.3|5794.2|5792.4|5790.1|5788.3|188
1733937600000|2024-12-11 17:20:00|5790|5788.2|5790.5|5788.7|5790.6|5788.8|5788.7|5786.9|215
1733937900000|2024-12-11 17:25:00|5790.1|5788.3|5789|5787.2|5790.5|5788.7|5787.9|5786.1|185
1733938200000|2024-12-11 17:30:00|5788.9|5787.1|5789.8|5788|5791.3|5789.5|5788.7|5786.9|168
1733938500000|2024-12-11 17:35:00|5789.7|5787.9|5788.7|5786.9|5790.3|5788.5|5787.8|5786|158
1733938800000|2024-12-11 17:40:00|5788.6|5786.8|5788.8|5787|5789.8|5788|5787.6|5785.8|148
1733939100000|2024-12-11 17:45:00|5788.7|5786.9|5787.9|5786.1|5789.1|5787.3|5787.4|5785.3|128
1733939400000|2024-12-11 17:50:00|5788|5786.2|5785.4|5783.6|5788.1|5786.3|5784.6|5782.8|156
1733939700000|2024-12-11 17:55:00|5785.3|5783.5|5784.5|5782.7|5785.9|5783.7|5783.8|5781|139
1733940000000|2024-12-11 18:00:00|5784.4|5782.6|5791.2|5789.4|5792.4|5790.6|5784.4|5781.9|318
1733940300000|2024-12-11 18:05:00|5791.1|5789.3|5793.4|5791.6|5794.2|5792.4|5790.4|5788.6|231
1733940600000|2024-12-11 18:10:00|5793.3|5791.5|5793.4|5791.6|5794.6|5792.8|5791.9|5790.1|240
1733940900000|2024-12-11 18:15:00|5793.3|5791.5|5792.1|5790.3|5794.7|5792.3|5792.1|5789.9|181
1733941200000|2024-12-11 18:20:00|5792.2|5790.4|5793.2|5791.4|5793.5|5791.7|5791.1|5789.3|177
1733941500000|2024-12-11 18:25:00|5793.3|5791.5|5795|5793.2|5796|5793.6|5792.8|5790.3|214
1733941800000|2024-12-11 18:30:00|5795.2|5793.4|5793.8|5790.8|5796.2|5793.8|5793.7|5790.7|252
1733942100000|2024-12-11 18:35:00|5793.7|5790.7|5793.4|5790.4|5794.5|5791.7|5792.3|5789.9|167
1733942400000|2024-12-11 18:40:00|5793.3|5790.3|5787.9|5786.1|5793.5|5791.2|5787.2|5785|218
1733942700000|2024-12-11 18:45:00|5788.4|5786.6|5784.8|5783|5789.1|5787.3|5784.5|5782.7|217
1733943000000|2024-12-11 18:50:00|5784.3|5782.5|5782.7|5780.9|5786.2|5784.4|5782.3|5780.5|292
1733943300000|2024-12-11 18:55:00|5782.6|5780.8|5783.3|5781.5|5784.9|5783.1|5782.3|5780.5|234
1733943600000|2024-12-11 19:00:00|5783.1|5781.3|5783.8|5782|5785.4|5783.6|5782|5780.1|225
1733943900000|2024-12-11 19:05:00|5783.7|5781.9|5784.5|5782.7|5785.2|5783.4|5781.8|5779.9|222
1733944200000|2024-12-11 19:10:00|5784.3|5782.5|5786.7|5784.9|5786.9|5785.1|5784.1|5782.3|237
1733944500000|2024-12-11 19:15:00|5786.9|5785.1|5785.4|5783.6|5786.9|5785.1|5784.8|5783|184
1733944800000|2024-12-11 19:20:00|5785.5|5783.7|5786|5784.2|5786.9|5784.8|5784.9|5783.1|205
1733945100000|2024-12-11 19:25:00|5785.9|5784.1|5788.4|5786.6|5788.8|5786.7|5785.4|5783.5|187
1733945400000|2024-12-11 19:30:00|5788.5|5786.7|5790.6|5788.8|5791.7|5789.9|5787.7|5785.6|228
1733945700000|2024-12-11 19:35:00|5790.7|5788.9|5788|5786.2|5790.9|5789.1|5788|5786.2|202
1733946000000|2024-12-11 19:40:00|5787.8|5786|5787.8|5786|5788.9|5787.1|5787.7|5785.9|120
1733946300000|2024-12-11 19:45:00|5787.9|5786.1|5787.6|5785.8|5788.4|5786.6|5786.3|5784.5|149
1733946600000|2024-12-11 19:50:00|5787.5|5785.7|5787.1|5785.3|5788.7|5786.9|5786.3|5784.5|121
1733946900000|2024-12-11 19:55:00|5787.2|5785.4|5786.9|5785.1|5787.6|5785.8|5784.2|5782.4|178
1733947200000|2024-12-11 20:00:00|5787|5785.2|5788.6|5786.8|5789.5|5787.7|5787|5785.2|160
1733947500000|2024-12-11 20:05:00|5788.7|5786.9|5787.9|5786.1|5789.7|5787.9|5787|5785.2|148
1733947800000|2024-12-11 20:10:00|5787.8|5786|5788.7|5786.9|5789|5787.2|5787.4|5785.6|100
1733948100000|2024-12-11 20:15:00|5788.9|5787.1|5788.7|5786.9|5789.4|5787.6|5788|5786.2|101
1733948400000|2024-12-11 20:20:00|5788.5|5786.7|5788.4|5786.6|5789|5787.2|5788|5786.2|129
1733948700000|2024-12-11 20:25:00|5788.3|5786.5|5788.1|5786.3|5788.4|5786.6|5787.1|5785.3|116
1733949000000|2024-12-11 20:30:00|5788|5786.2|5787.4|5785.6|5788.8|5787|5787.4|5785.6|114
1733949300000|2024-12-11 20:35:00|5787.3|5785.5|5786.2|5784.4|5787.9|5786.1|5786|5784.2|98
1733949600000|2024-12-11 20:40:00|5786.1|5784.3|5785.2|5783.4|5786.7|5784.9|5784.8|5783|108
1733949900000|2024-12-11 20:45:00|5785.1|5783.3|5786.4|5784.6|5786.7|5784.9|5784.4|5782.6|103
1733950200000|2024-12-11 20:50:00|5786.8|5785|5785.7|5783.9|5787.1|5785.3|5785.6|5783.8|93
1733950500000|2024-12-11 20:55:00|5785.6|5783.8|5787.5|5785.7|5788|5786.2|5785|5783.2|119
1733950800000|2024-12-11 21:00:00|5787.7|5785.9|5787.6|5785.8|5788.6|5786.8|5787|5785.2|97
1733951100000|2024-12-11 21:05:00|5787.8|5786|5787.6|5785.8|5788.6|5786.8|5787.6|5785.8|94
1733951400000|2024-12-11 21:10:00|5787.7|5785.9|5787.8|5786|5788.1|5786.3|5787.1|5785.3|47
1733951700000|2024-12-11 21:15:00|5787.9|5786.1|5787.6|5785.8|5788.1|5786.3|5787.2|5785.4|40
1733952000000|2024-12-11 21:20:00|5787.5|5785.7|5787.4|5785.6|5787.9|5786.1|5787.3|5785.5|29
1733952300000|2024-12-11 21:25:00|5787.6|5785.8|5788.8|5785.8|5789.1|5786.6|5787.3|5785.5|41
1733952600000|2024-12-11 21:30:00|5788.9|5785.9|5788|5786.2|5789.3|5786.5|5788|5785.3|29
1733952900000|2024-12-11 21:35:00|5787.9|5786.1|5787.1|5784.1|5788.7|5786.7|5787|5784|61
1733953200000|2024-12-11 21:40:00|5787.2|5784.2|5785.9|5784.1|5787.6|5785.1|5785.9|5783.6|90
1733953500000|2024-12-11 21:45:00|5785.7|5783.9|5786.7|5783.7|5787.1|5784.3|5785.6|5783.1|119
1733953800000|2024-12-11 21:50:00|5786.6|5783.6|5785.2|5782.2|5786.6|5783.6|5785.1|5782.1|81
1733954100000|2024-12-11 21:55:00|5786.1|5781.3|5787.2|5781.6|5787.3|5782.1|5786|5781.2|60
1733954400000|2024-12-11 22:00:00|5787.6|5781.8|5788.2|5782.4|5793.3|5787.5|5785.3|5779.5|73
1733954700000|2024-12-11 22:05:00|5788.3|5782.5|5787.9|5782.1|5788.7|5782.9|5787.5|5781.7|73
1733955000000|2024-12-11 22:10:00|5787.8|5782|5787.5|5781.7|5788|5782.2|5787.2|5781.4|43
1733955300000|2024-12-11 22:15:00|5787.4|5781.6|5787|5781.2|5787.6|5781.8|5786.8|5781|46
1733955600000|2024-12-11 22:20:00|5786.9|5781.1|5786.8|5781|5787.2|5781.4|5786.8|5781|17
1733955900000|2024-12-11 22:25:00|5787|5781.2|5787.2|5781.4|5787.3|5781.5|5786.8|5781|31
1733956200000|2024-12-11 22:30:00|5787.3|5781.5|5787.1|5781.3|5787.4|5781.6|5786.9|5781.1|25
1733956500000|2024-12-11 22:35:00|5787.3|5781.5|5788.7|5782.9|5789|5783.2|5787.3|5781.5|43
1733956800000|2024-12-11 22:40:00|5789|5783.2|5788.8|5783|5789|5783.2|5788.6|5782.8|33
1733957100000|2024-12-11 22:45:00|5788.6|5782.8|5789.3|5784.4|5789.6|5784.5|5788.6|5782.8|60
1733957400000|2024-12-11 22:50:00|5789.4|5784.5|5789.2|5783.4|5789.6|5784.5|5789.2|5783.4|24
1733957700000|2024-12-11 22:55:00|5789.3|5783.5|5789.7|5783.9|5790.1|5784.3|5787.1|5781.3|98
1733958000000|2024-12-11 23:00:00|5789.6|5784|5789.6|5784.8|5790.9|5785.5|5787.6|5782.8|102
1733958300000|2024-12-11 23:05:00|5788.7|5785.7|5788|5785|5789.2|5786.2|5787|5784|41
1733958600000|2024-12-11 23:10:00|5788.1|5785.1|5789.4|5786.4|5789.5|5786.5|5787.7|5784.7|40
1733958900000|2024-12-11 23:15:00|5789.5|5786.5|5790.2|5787.2|5790.2|5787.2|5789.5|5786.5|61
1733959200000|2024-12-11 23:20:00|5790.4|5787.4|5789.9|5786.9|5790.8|5787.8|5789.8|5786.8|58
1733959500000|2024-12-11 23:25:00|5790|5787|5790|5787|5790.3|5787.3|5788.6|5785.6|55
1733959800000|2024-12-11 23:30:00|5790.1|5787.1|5790.8|5787.8|5790.9|5787.9|5789.9|5786.9|66
1733960100000|2024-12-11 23:35:00|5790.9|5787.9|5792.6|5790.8|5793|5790.8|5790.6|5787.6|61
1733960400000|2024-12-11 23:40:00|5792.5|5790.7|5792.2|5790.4|5792.6|5790.8|5791|5789.2|64
1733960700000|2024-12-11 23:45:00|5792.3|5790.5|5793.2|5791.4|5793.9|5792.1|5792.3|5790.5|66
1733961000000|2024-12-11 23:50:00|5793.1|5791.3|5794.1|5791.1|5794.3|5792.3|5792.6|5790|110
1733961300000|2024-12-11 23:55:00|5794.2|5791.2|5794.3|5791.3|5795.2|5792.8|5793.5|5790.5|76
1733961600000|2024-12-12 00:00:00|5794.4|5791.4|5796.5|5794.7|5796.6|5794.8|5793.5|5790.9|168
1733961900000|2024-12-12 00:05:00|5796.4|5794.6|5794.7|5792.9|5797.5|5795.7|5794.7|5792.3|152
1733962200000|2024-12-12 00:10:00|5794.9|5793.1|5792.8|5791|5795.4|5793.1|5792.4|5790.6|96
1733962500000|2024-12-12 00:15:00|5793.1|5791.3|5790|5787|5793.1|5791.3|5789.1|5787|100
1733962800000|2024-12-12 00:20:00|5790.1|5787.1|5786.9|5785.1|5790.3|5787.3|5786.4|5784.6|106
1733963100000|2024-12-12 00:25:00|5786.8|5785|5789|5785|5791.6|5787.6|5786.1|5783.6|133
1733963400000|2024-12-12 00:30:00|5789.1|5785.1|5802.3|5799.3|5805.7|5802.7|5789.1|5785.1|505
1733963700000|2024-12-12 00:35:00|5802.6|5799.6|5800.3|5797.3|5805.2|5802.9|5799.7|5796.7|318
1733964000000|2024-12-12 00:40:00|5800.4|5797.4|5796.7|5793.7|5800.6|5797.6|5794.1|5791.2|252
1733964300000|2024-12-12 00:45:00|5796.8|5793.8|5801.9|5798.9|5801.9|5799.2|5795.5|5793.1|156
1733964600000|2024-12-12 00:50:00|5802|5799|5800.1|5797.1|5804.1|5801.1|5799.7|5797|166
1733964900000|2024-12-12 00:55:00|5799.8|5796.8|5800.7|5797.7|5801.1|5798.5|5799.1|5796.1|262
1733965200000|2024-12-12 01:00:00|5800.6|5797.6|5802.2|5799.2|5803.5|5800.5|5800.6|5797.6|202
1733965500000|2024-12-12 01:05:00|5802.3|5799.3|5806.1|5803.1|5806.3|5803.5|5801.2|5798.2|146
1733965800000|2024-12-12 01:10:00|5806|5803|5805.2|5802.2|5807.3|5805|5804.2|5802.1|155
1733966100000|2024-12-12 01:15:00|5805.1|5802.1|5805|5802|5805.2|5802.7|5802.6|5799.6|191
1733966400000|2024-12-12 01:20:00|5805.2|5802.2|5808.4|5806.6|5808.7|5806.9|5805.2|5802.2|186
1733966700000|2024-12-12 01:25:00|5808.5|5806.7|5808|5806.2|5808.7|5806.9|5806.2|5804.4|127
1733967000000|2024-12-12 01:30:00|5808.2|5806.4|5806.1|5804.3|5808.2|5806.4|5802.9|5801.1|244
1733967300000|2024-12-12 01:35:00|5806.2|5804.4|5808.5|5805.5|5809.8|5806.9|5805.9|5804.1|183
1733967600000|2024-12-12 01:40:00|5808.6|5805.6|5806.9|5805.1|5809.7|5806.7|5805.6|5803.8|211
1733967900000|2024-12-12 01:45:00|5806.8|5805|5807.1|5804.1|5807.1|5805|5803.8|5801|172
1733968200000|2024-12-12 01:50:00|5807|5804|5805.7|5803.9|5807.6|5805.6|5805.3|5802.9|192
1733968500000|2024-12-12 01:55:00|5805.9|5804.1|5807.2|5805.4|5808|5806.2|5805|5803.2|176
1733968800000|2024-12-12 02:00:00|5807.3|5805.5|5805.4|5803.6|5808.5|5806.5|5805|5803.1|192
1733969100000|2024-12-12 02:05:00|5805.3|5803.5|5802.5|5800.7|5806.5|5804.2|5801.6|5799.2|187
1733969400000|2024-12-12 02:10:00|5802.4|5800.6|5805|5803.2|5805.5|5803.7|5801.4|5799.6|158
1733969700000|2024-12-12 02:15:00|5805.1|5803.3|5803.6|5801.8|5805.5|5803.4|5802.9|5801.1|173
1733970000000|2024-12-12 02:20:00|5803.7|5801.9|5804.3|5802.5|5804.9|5803.1|5803.3|5801.5|172
1733970300000|2024-12-12 02:25:00|5804.4|5802.6|5805.6|5803.8|5806.8|5805|5803.6|5800.7|149
1733970600000|2024-12-12 02:30:00|5805.7|5803.9|5804.1|5802.3|5806.6|5804.8|5803.5|5801.7|171
1733970900000|2024-12-12 02:35:00|5804.2|5802.4|5805.3|5803.5|5806.9|5805.1|5803.9|5802.1|130
1733971200000|2024-12-12 02:40:00|5805.4|5803.6|5806.4|5804.6|5806.5|5804.7|5804.3|5802.5|138
1733971500000|2024-12-12 02:45:00|5806.5|5804.7|5804.3|5802.5|5806.6|5804.8|5804.1|5802.3|129
1733971800000|2024-12-12 02:50:00|5804|5802.2|5801.8|5800|5804.3|5802.3|5800.8|5799|153
1733972100000|2024-12-12 02:55:00|5801.9|5800.1|5803.6|5800.6|5803.6|5801.5|5801.8|5800|121
1733972400000|2024-12-12 03:00:00|5803.7|5800.7|5804.7|5802.9|5806.1|5803.5|5802.6|5800.2|144
1733972700000|2024-12-12 03:05:00|5804.8|5803|5805|5803.2|5805.7|5803.9|5804|5802.2|124
1733973000000|2024-12-12 03:10:00|5805.7|5802.7|5804.5|5802.7|5806.3|5803.7|5804.3|5802.5|100
1733973300000|2024-12-12 03:15:00|5804.6|5802.8|5806.4|5804.6|5806.9|5805.1|5804.5|5802.7|168
1733973600000|2024-12-12 03:20:00|5806.3|5804.5|5807.3|5805.5|5808.8|5805.8|5806.3|5803.9|175
1733973900000|2024-12-12 03:25:00|5807.4|5805.6|5808.8|5807|5809|5807.2|5806.3|5804|125
1733974200000|2024-12-12 03:30:00|5809|5807.2|5810.5|5807.5|5810.7|5808.1|5808.8|5806|139
1733974500000|2024-12-12 03:35:00|5810.6|5807.6|5808.6|5806.8|5810.8|5808.1|5807.4|5805.6|118
1733974800000|2024-12-12 03:40:00|5808.7|5806.9|5807.1|5805.3|5809.3|5807|5807|5805.1|114
1733975100000|2024-12-12 03:45:00|5807|5805.2|5807|5805.2|5807.3|5805.5|5806|5804.2|102
1733975400000|2024-12-12 03:50:00|5807.1|5805.3|5807.1|5805.3|5807.8|5806|5806.3|5804.5|79
1733975700000|2024-12-12 03:55:00|5807|5805.2|5807.3|5805.5|5808.7|5806.9|5806.9|5805.1|110
1733976000000|2024-12-12 04:00:00|5807.1|5805.3|5806.4|5804.6|5807.7|5805.9|5806.4|5804.6|68
1733976300000|2024-12-12 04:05:00|5806.5|5804.7|5807.5|5805.7|5808.2|5806.4|5806.4|5804.6|88
1733976600000|2024-12-12 04:10:00|5807.6|5805.8|5807.5|5805.7|5808.3|5806.5|5807.4|5805.6|65
1733976900000|2024-12-12 04:15:00|5807.6|5805.8|5807.8|5806|5808.3|5806.5|5807.4|5805.6|66
1733977200000|2024-12-12 04:20:00|5807.6|5805.8|5808.2|5806.4|5809.1|5807.3|5807.6|5805.8|72
1733977500000|2024-12-12 04:25:00|5808.1|5806.3|5808.8|5805.8|5810.4|5808|5807.7|5805.8|74
1733977800000|2024-12-12 04:30:00|5808.7|5805.7|5805.9|5804.1|5808.8|5805.8|5805.7|5803.9|80
1733978100000|2024-12-12 04:35:00|5806|5804.2|5805.9|5804.1|5806.9|5805.1|5804.6|5802.8|91
1733978400000|2024-12-12 04:40:00|5805.8|5804|5806.8|5805|5807.1|5805.3|5805.3|5803.5|78
1733978700000|2024-12-12 04:45:00|5806.9|5805.1|5805.8|5804|5807.2|5805.4|5805.8|5804|100
1733979000000|2024-12-12 04:50:00|5805.9|5804.1|5806.4|5804.6|5806.5|5804.7|5805.6|5803.8|60
1733979300000|2024-12-12 04:55:00|5806.5|5804.7|5807.5|5805.7|5808.2|5806.4|5806.3|5804.5|86
1733979600000|2024-12-12 05:00:00|5807.8|5806|5806.8|5805|5808.4|5806.6|5806.6|5804.8|114
1733979900000|2024-12-12 05:05:00|5806.7|5804.9|5805.4|5803.6|5807.7|5805.9|5805.1|5803.3|105
1733980200000|2024-12-12 05:10:00|5805.5|5803.7|5806.1|5804.3|5806.4|5804.6|5804.8|5803|116
1733980500000|2024-12-12 05:15:00|5806.3|5804.5|5807.2|5805.4|5807.4|5805.6|5805.6|5803.8|117
1733980800000|2024-12-12 05:20:00|5807.3|5805.5|5806|5804.2|5807.5|5805.7|5805.7|5803.9|89
1733981100000|2024-12-12 05:25:00|5806.1|5804.3|5807.3|5805.5|5807.4|5805.6|5806.1|5804.3|64
1733981400000|2024-12-12 05:30:00|5807.4|5805.6|5807.9|5806.1|5808.5|5806.7|5805|5802.8|232
1733981700000|2024-12-12 05:35:00|5808|5806.2|5808.1|5805.1|5810|5808.2|5807.4|5805|146
1733982000000|2024-12-12 05:40:00|5808.2|5805.2|5806.6|5804.8|5808.2|5805.8|5806.2|5803.9|144
1733982300000|2024-12-12 05:45:00|5806.7|5804.9|5808.6|5806.8|5808.8|5807|5806.6|5804.8|118
1733982600000|2024-12-12 05:50:00|5808.8|5807|5807.4|5805.6|5810.3|5808|5806.8|5804.1|127
1733982900000|2024-12-12 05:55:00|5807.3|5805.5|5807.5|5805.7|5808|5806.2|5806.4|5804.6|138
1733983200000|2024-12-12 06:00:00|5807.6|5805.8|5809.6|5807.8|5810.2|5808.4|5807.3|5805.5|122
1733983500000|2024-12-12 06:05:00|5809.8|5808|5809.8|5808|5810.5|5808.7|5809.2|5807.4|148
1733983800000|2024-12-12 06:10:00|5809.9|5808.1|5807.5|5805.7|5809.9|5808.1|5806.7|5804.9|166
1733984100000|2024-12-12 06:15:00|5807.4|5805.6|5807.5|5805.7|5809.5|5807.7|5807.4|5805.6|127
1733984400000|2024-12-12 06:20:00|5807.7|5805.9|5809.2|5807.4|5809.5|5807.7|5807|5805.2|109
1733984700000|2024-12-12 06:25:00|5809.1|5807.3|5808.4|5806.6|5809.1|5807.3|5807.3|5805.5|102
1733985000000|2024-12-12 06:30:00|5808.5|5806.7|5808.9|5807.1|5809.6|5807.8|5808.4|5806.6|126
1733985300000|2024-12-12 06:35:00|5808.8|5807|5809.8|5808|5809.9|5808.1|5807.9|5806.1|103
1733985600000|2024-12-12 06:40:00|5809.7|5807.9|5810.8|5809|5810.8|5809|5809.5|5807.7|125
1733985900000|2024-12-12 06:45:00|5810.7|5808.9|5810.3|5808.5|5810.9|5809.1|5809.5|5807.7|153
1733986200000|2024-12-12 06:50:00|5810.2|5808.4|5810.2|5808.4|5810.6|5808.8|5809.2|5807.4|74
1733986500000|2024-12-12 06:55:00|5810.3|5808.5|5811.4|5809.6|5811.9|5809.8|5810.2|5808.4|167
1733986800000|2024-12-12 07:00:00|5811.5|5809.7|5812.3|5810.5|5812.6|5810.8|5810|5808.2|207
1733987100000|2024-12-12 07:05:00|5812.4|5810.6|5816.1|5813.1|5817|5814.7|5812.1|5810.3|201
1733987400000|2024-12-12 07:10:00|5815.9|5812.9|5816.6|5813.6|5816.8|5814.5|5813.8|5812|200
1733987700000|2024-12-12 07:15:00|5816.5|5813.5|5815.2|5813.4|5818.9|5816.8|5815.1|5813.2|282
1733988000000|2024-12-12 07:20:00|5815.3|5813.5|5815.9|5814.1|5816.9|5814.6|5814.6|5812.1|216
1733988300000|2024-12-12 07:25:00|5815.8|5814|5813.5|5810.5|5816.1|5814.3|5811.7|5809.5|219
1733988600000|2024-12-12 07:30:00|5813|5811.2|5811.8|5810|5813.8|5811.6|5811.2|5808.7|183
1733988900000|2024-12-12 07:35:00|5811.9|5810.1|5812.6|5810.8|5814|5811.3|5811|5808.4|189
1733989200000|2024-12-12 07:40:00|5812.7|5810.9|5809|5807.2|5812.9|5811.1|5808.6|5806.8|183
1733989500000|2024-12-12 07:45:00|5809.1|5807.3|5809.5|5807.7|5810.2|5808.4|5807.7|5805.9|147
1733989800000|2024-12-12 07:50:00|5809.6|5807.8|5808.7|5806.9|5810.9|5809.1|5808.4|5806.6|191
1733990100000|2024-12-12 07:55:00|5809|5807.2|5809.8|5806.8|5810.7|5807.7|5807.2|5805.2|314
1733990400000|2024-12-12 08:00:00|5809.6|5806.6|5808.1|5806.3|5810.9|5809.1|5807.3|5805.5|283
1733990700000|2024-12-12 08:05:00|5808.2|5806.4|5807.8|5806|5809.9|5808.1|5807.7|5805.9|176
1733991000000|2024-12-12 08:10:00|5807.7|5805.9|5805.9|5804.1|5807.8|5806|5804.3|5802.5|183
1733991300000|2024-12-12 08:15:00|5806|5804.2|5805.6|5803.8|5806.8|5805|5804.4|5802.6|178
1733991600000|2024-12-12 08:20:00|5805.5|5803.7|5808.1|5806.3|5808.3|5806.5|5805.3|5803.4|179
1733991900000|2024-12-12 08:25:00|5808.2|5806.4|5806.6|5803.6|5808.5|5806.7|5805.8|5803.3|106
1733992200000|2024-12-12 08:30:00|5806.7|5803.7|5805.9|5804.1|5807.7|5804.9|5803|5800|329
1733992500000|2024-12-12 08:35:00|5805.7|5803.9|5807.8|5804.8|5808.6|5806.8|5805.7|5803.8|218
1733992800000|2024-12-12 08:40:00|5807.7|5804.7|5806.9|5805.1|5807.7|5805.6|5805.2|5802.2|236
1733993100000|2024-12-12 08:45:00|5807|5805.2|5807.4|5805.6|5809.5|5807.1|5806.8|5805|213
1733993400000|2024-12-12 08:50:00|5807.5|5805.7|5805.9|5804.1|5809.1|5807.3|5805.8|5804|164
1733993700000|2024-12-12 08:55:00|5806|5804.2|5806.4|5804.6|5807.1|5805.3|5804.4|5802.3|186
1733994000000|2024-12-12 09:00:00|5806.3|5804.5|5806.2|5804.4|5807|5805.2|5805.6|5803.8|159
1733994300000|2024-12-12 09:05:00|5806.3|5804.5|5807.8|5806|5808.6|5806.8|5804.9|5802.1|153
1733994600000|2024-12-12 09:10:00|5807.9|5806.1|5809.1|5807.3|5810.5|5808.2|5807.9|5806|193
1733994900000|2024-12-12 09:15:00|5809.2|5807.4|5810.6|5808.8|5811|5809.1|5807.8|5806|153
1733995200000|2024-12-12 09:20:00|5810.5|5808.7|5810.5|5808.7|5811.8|5810|5809.4|5807.6|141
1733995500000|2024-12-12 09:25:00|5810.4|5808.6|5808.9|5807.1|5810.4|5808.6|5808.4|5806.6|119
1733995800000|2024-12-12 09:30:00|5809|5807.2|5808.9|5807.1|5810.1|5808.3|5807.6|5805.8|141
1733996100000|2024-12-12 09:35:00|5809|5807.2|5809.7|5807.9|5810.9|5809.1|5808.8|5807|124
1733996400000|2024-12-12 09:40:00|5809.6|5807.8|5808.7|5806.9|5810.4|5808.3|5807.7|5805.9|161
1733996700000|2024-12-12 09:45:00|5808.8|5807|5810|5808.2|5810.6|5808.8|5807.7|5805.9|170
1733997000000|2024-12-12 09:50:00|5809.9|5808.1|5808.4|5806.6|5810|5808.2|5808|5806.2|159
1733997300000|2024-12-12 09:55:00|5808.3|5806.5|5809.8|5808|5809.9|5808.1|5807.4|5804.9|151
1733997600000|2024-12-12 10:00:00|5809.7|5807.9|5811.2|5809.4|5812.1|5809.6|5809.2|5807.4|142
1733997900000|2024-12-12 10:05:00|5811.3|5809.5|5808.9|5807.1|5811.8|5809.8|5808.9|5807.1|134
1733998200000|2024-12-12 10:10:00|5809.1|5807.3|5811.9|5810.1|5811.9|5810.1|5809.1|5807.3|118
1733998500000|2024-12-12 10:15:00|5812|5810.2|5809.4|5807.6|5812.4|5810.6|5809.2|5807|128
1733998800000|2024-12-12 10:20:00|5809.5|5807.7|5808.9|5807.1|5809.8|5808|5808.4|5806.6|111
1733999100000|2024-12-12 10:25:00|5809|5807.2|5808.2|5806.4|5809.9|5808.1|5808|5806.2|98
1733999400000|2024-12-12 10:30:00|5808.3|5806.5|5806.7|5803.7|5808.7|5806.9|5806|5803.5|102
1733999700000|2024-12-12 10:35:00|5806.8|5803.8|5806.4|5804.6|5807|5804.7|5805|5802|120
1734000000000|2024-12-12 10:40:00|5806.3|5804.5|5805.9|5804.1|5807.4|5805.6|5805.6|5803.8|127
1734000300000|2024-12-12 10:45:00|5806|5804.2|5802.7|5800.9|5806.1|5804.3|5802.6|5799.9|118
1734000600000|2024-12-12 10:50:00|5802.6|5800.8|5800.8|5799|5802.6|5800.8|5800.4|5798.6|120
1734000900000|2024-12-12 10:55:00|5800.9|5799.1|5800.7|5798.9|5801.8|5800|5799.9|5798.1|133
1734001200000|2024-12-12 11:00:00|5800.8|5799|5801.6|5798.6|5802.4|5799.8|5799.9|5798.1|163
1734001500000|2024-12-12 11:05:00|5801.5|5798.5|5801.5|5798.5|5808.9|5805.9|5800.5|5797.5|463
1734001800000|2024-12-12 11:10:00|5801.3|5798.3|5795.4|5792.4|5801.5|5798.5|5794.4|5791.8|340
1734002100000|2024-12-12 11:15:00|5795.5|5792.5|5798.9|5797.1|5799.5|5797.2|5794.2|5791.3|250
1734002400000|2024-12-12 11:20:00|5799|5797.2|5799|5797.2|5800.7|5798.5|5798.6|5796.8|145
1734002700000|2024-12-12 11:25:00|5799.3|5797.5|5800.5|5798.7|5802.6|5800.8|5798.9|5796.1|194
1734003000000|2024-12-12 11:30:00|5800.6|5798.8|5799.9|5798.1|5802.1|5800.3|5799.2|5797.4|150
1734003300000|2024-12-12 11:35:00|5800|5798.2|5800.3|5798.5|5800.6|5798.8|5799|5797.2|138
1734003600000|2024-12-12 11:40:00|5800.2|5798.4|5798.9|5797.1|5800.7|5798.9|5798.6|5796.8|144
1734003900000|2024-12-12 11:45:00|5799|5797.2|5798.3|5796.5|5799.4|5797.6|5797.8|5796|159
1734004200000|2024-12-12 11:50:00|5798.4|5796.6|5797.3|5795.5|5799.4|5797.6|5796.4|5793.9|137
1734004500000|2024-12-12 11:55:00|5797.4|5795.6|5797.4|5795.6|5798.5|5796.2|5796.4|5794.6|162
1734004800000|2024-12-12 12:00:00|5797.5|5795.7|5797.5|5795.7|5797.7|5795.9|5795.8|5794|180
1734005100000|2024-12-12 12:05:00|5797.4|5795.6|5794.5|5792.7|5798.3|5796|5794.4|5792.6|216
1734005400000|2024-12-12 12:10:00|5794.4|5792.6|5794.7|5791.7|5795.6|5793.8|5793|5790.6|154
1734005700000|2024-12-12 12:15:00|5794.8|5791.8|5792.4|5790.6|5795.2|5792.6|5791.3|5789.5|162
1734006000000|2024-12-12 12:20:00|5792.3|5790.5|5794|5791|5794.4|5791.7|5791.3|5788.6|144
1734006300000|2024-12-12 12:25:00|5793.9|5790.9|5795.5|5792.5|5795.9|5793.2|5792.5|5790.1|213
1734006600000|2024-12-12 12:30:00|5795.2|5792.2|5793.5|5791.7|5796|5793.4|5793|5790.4|186
1734006900000|2024-12-12 12:35:00|5794.1|5791.1|5793.5|5791.7|5795.1|5792.8|5792.9|5790.4|189
1734007200000|2024-12-12 12:40:00|5793.6|5791.8|5794.1|5791.1|5794.3|5791.8|5791.7|5789.3|146
1734007500000|2024-12-12 12:45:00|5794.2|5791.2|5796.3|5793.3|5796.9|5794.1|5794.1|5791.1|134
1734007800000|2024-12-12 12:50:00|5795.5|5793.7|5794.1|5791.1|5796.4|5794.2|5793.4|5790.9|183
1734008100000|2024-12-12 12:55:00|5794|5791|5791.9|5790.1|5794.1|5792.2|5791.7|5789.9|251
1734008400000|2024-12-12 13:00:00|5792|5790.2|5789.6|5787.8|5793.6|5791.8|5788.6|5786.8|304
1734008700000|2024-12-12 13:05:00|5789.7|5787.9|5792.3|5790.5|5792.9|5791.1|5789.4|5787.6|266
1734009000000|2024-12-12 13:10:00|5792.6|5790.8|5793.4|5790.4|5793.6|5791.2|5791.7|5788.7|164
1734009300000|2024-12-12 13:15:00|5793.3|5790.3|5790.9|5787.9|5795.3|5792.3|5789.2|5786.2|464
1734009600000|2024-12-12 13:20:00|5790.8|5787.8|5788.9|5787.1|5794|5791.4|5788.9|5786|341
1734009900000|2024-12-12 13:25:00|5788.8|5787|5789.9|5785.9|5790.6|5787.7|5787.4|5785.6|296
1734010200000|2024-12-12 13:30:00|5793.2|5789.2|5794|5792.2|5798.8|5794.8|5788.7|5784.7|607
1734010500000|2024-12-12 13:35:00|5793.8|5792|5799.6|5796.6|5800.3|5797.3|5791.7|5789.9|494
1734010800000|2024-12-12 13:40:00|5799.7|5796.7|5798.6|5796.8|5803.3|5800.3|5798.3|5796|453
1734011100000|2024-12-12 13:45:00|5798.5|5796.7|5800|5798.2|5801|5799.2|5797|5795.2|380
1734011400000|2024-12-12 13:50:00|5800.5|5798.7|5799.2|5797.4|5803.6|5801.1|5798.8|5796.7|450
1734011700000|2024-12-12 13:55:00|5799.3|5797.5|5798.9|5795.9|5801.1|5798.9|5797.1|5794.8|393
1734012000000|2024-12-12 14:00:00|5799.2|5796.2|5799.5|5797.7|5803.4|5800.6|5797.8|5795.3|358
1734012300000|2024-12-12 14:05:00|5799.4|5797.6|5797.8|5796|5801.3|5798.4|5796.4|5794.6|397
1734012600000|2024-12-12 14:10:00|5797.9|5796.1|5794|5791|5798|5796.2|5791.9|5789.4|420
1734012900000|2024-12-12 14:15:00|5793.9|5790.9|5790.6|5788.8|5795.1|5792.1|5790.4|5788.4|459
1734013200000|2024-12-12 14:20:00|5790.5|5788.7|5790.6|5788.8|5791.8|5790|5788.7|5786.9|443
1734013500000|2024-12-12 14:25:00|5790.8|5789|5787.9|5786.1|5790.9|5789.1|5785.6|5783.8|414
1734013800000|2024-12-12 14:30:00|5787.6|5785.8|5785.8|5784|5789.6|5787.8|5785.8|5784|395
1734014100000|2024-12-12 14:35:00|5785.9|5784.1|5788.9|5787.1|5788.9|5787.1|5784.9|5783.1|347
1734014400000|2024-12-12 14:40:00|5788.8|5787|5794.3|5792.5|5795.5|5793.2|5788.8|5787|423
1734014700000|2024-12-12 14:45:00|5794.4|5792.6|5798.9|5797.1|5800.5|5798.7|5794.4|5792.6|477
1734015000000|2024-12-12 14:50:00|5798.8|5797|5799.9|5798.1|5801.4|5799.6|5795.8|5794|438
1734015300000|2024-12-12 14:55:00|5800|5798.2|5798|5796.2|5800.1|5798.3|5795.6|5793.8|441
1734015600000|2024-12-12 15:00:00|5798.2|5796.4|5792|5789|5799.5|5797.7|5791.7|5789|410
1734015900000|2024-12-12 15:05:00|5792.1|5789.1|5785.2|5783.4|5794.1|5792.3|5785|5783.2|420
1734016200000|2024-12-12 15:10:00|5785.1|5783.3|5786.8|5785|5788.5|5786.7|5784.8|5783|404
1734016500000|2024-12-12 15:15:00|5786.5|5784.7|5784|5782.2|5787|5785.2|5782.9|5780.8|375
1734016800000|2024-12-12 15:20:00|5783.9|5782.1|5783|5781.2|5785|5783.2|5782.1|5780.3|341
1734017100000|2024-12-12 15:25:00|5782.9|5781.1|5779.2|5777.4|5782.9|5781.1|5779.1|5777.3|318
1734017400000|2024-12-12 15:30:00|5779.1|5777.3|5777.9|5774.9|5779.5|5777.7|5776.3|5773.8|372
1734017700000|2024-12-12 15:35:00|5777.8|5774.8|5775.9|5774.1|5778.9|5776.7|5774.7|5772.9|431
1734018000000|2024-12-12 15:40:00|5776|5774.2|5774.5|5772.7|5777.2|5775.4|5772.2|5770.4|413
1734018300000|2024-12-12 15:45:00|5774.4|5772.6|5778.5|5776.7|5780.4|5777.6|5774.3|5772.5|337
1734018600000|2024-12-12 15:50:00|5778.3|5776.5|5779.9|5778.1|5781.5|5779|5777.4|5774.6|409
1734018900000|2024-12-12 15:55:00|5780|5778.2|5781.8|5780|5782.9|5781.1|5779.3|5777.5|420
1734019200000|2024-12-12 16:00:00|5781.7|5779.9|5781.8|5780|5783.8|5782|5781.1|5779.3|415
1734019500000|2024-12-12 16:05:00|5781.9|5780.1|5783.4|5781.6|5786|5784.2|5781.9|5780.1|314
1734019800000|2024-12-12 16:10:00|5783.3|5781.5|5784.2|5782.4|5784.2|5782.4|5781.4|5779.6|269
1734020100000|2024-12-12 16:15:00|5784.3|5782.5|5785.5|5783.7|5787.4|5785.6|5783.8|5782|307
1734020400000|2024-12-12 16:20:00|5785.4|5783.6|5782.4|5780.6|5785.5|5783.7|5781.3|5779.5|226
1734020700000|2024-12-12 16:25:00|5782.5|5780.7|5784.6|5782.8|5785.1|5783.3|5782.4|5780.6|290
1734021000000|2024-12-12 16:30:00|5784.9|5783.1|5785.9|5784.1|5786.5|5784.7|5784.3|5782.5|242
1734021300000|2024-12-12 16:35:00|5786|5784.2|5787|5785.2|5788.4|5786.6|5785.2|5783.4|253
1734021600000|2024-12-12 16:40:00|5786.9|5785.1|5788.6|5786.8|5788.6|5786.8|5786.6|5784.8|203
1734021900000|2024-12-12 16:45:00|5788.7|5786.9|5788.6|5786.8|5788.8|5787|5786.9|5785.1|208
1734022200000|2024-12-12 16:50:00|5788.7|5786.9|5788.2|5786.4|5790.6|5788.8|5787.9|5785|237
1734022500000|2024-12-12 16:55:00|5788.3|5786.5|5790.1|5787.1|5791.2|5788.8|5788.2|5785.8|244
1734022800000|2024-12-12 17:00:00|5790|5787|5792.5|5790.7|5792.6|5790.8|5788.6|5785.6|232
1734023100000|2024-12-12 17:05:00|5792.4|5790.6|5791.8|5790|5792.6|5790.8|5790|5787.6|216
1734023400000|2024-12-12 17:10:00|5791.5|5789.7|5793.4|5791.6|5794|5792.2|5791.4|5789.3|163
1734023700000|2024-12-12 17:15:00|5793.6|5791.8|5790.9|5787.9|5795|5793.2|5790.4|5787.9|184
1734024000000|2024-12-12 17:20:00|5791|5788|5786.4|5784.6|5791|5788|5785.8|5784|248
1734024300000|2024-12-12 17:25:00|5786.3|5784.5|5788.5|5786.7|5788.5|5786.7|5786.2|5784.4|213
1734024600000|2024-12-12 17:30:00|5788.4|5786.6|5787.4|5785.6|5789.1|5787.3|5786.8|5785|197
1734024900000|2024-12-12 17:35:00|5787.5|5785.7|5782.9|5781.1|5787.5|5785.7|5782.9|5781.1|245
1734025200000|2024-12-12 17:40:00|5782.8|5781|5782.8|5781|5783.2|5781.2|5780.8|5778.4|240
1734025500000|2024-12-12 17:45:00|5783|5781.2|5782.3|5780.5|5785.3|5783.5|5782.2|5780.4|193
1734025800000|2024-12-12 17:50:00|5782.4|5780.6|5782.4|5780.6|5783.4|5781.6|5781.7|5779.9|177
1734026100000|2024-12-12 17:55:00|5782.5|5780.7|5784.7|5781.7|5784.7|5782.5|5781.7|5779.9|208
1734026400000|2024-12-12 18:00:00|5784.1|5782.3|5780.1|5778.3|5785.8|5783.6|5780|5778.2|282
1734026700000|2024-12-12 18:05:00|5780.2|5778.4|5782.4|5780.6|5782.4|5780.6|5778.1|5776.3|208
1734027000000|2024-12-12 18:10:00|5782.6|5780.8|5780.1|5778.3|5783.1|5781.3|5779.5|5777.7|166
1734027300000|2024-12-12 18:15:00|5780|5778.2|5781.1|5779.3|5782.5|5780.7|5779.7|5777.9|149
1734027600000|2024-12-12 18:20:00|5781.2|5779.4|5781.1|5779.3|5781.6|5779.8|5779.9|5778.1|150
1734027900000|2024-12-12 18:25:00|5781.3|5779.5|5780.5|5778.7|5782.9|5781.1|5780.4|5778.6|130
1734028200000|2024-12-12 18:30:00|5780.4|5778.6|5777.2|5775.4|5781.2|5779.4|5777.2|5775.4|150
1734028500000|2024-12-12 18:35:00|5777.1|5775.3|5777.4|5775.6|5779.7|5777.9|5777|5775.2|184
1734028800000|2024-12-12 18:40:00|5777.2|5775.4|5777.8|5776|5777.9|5776.1|5775.3|5773.5|148
1734029100000|2024-12-12 18:45:00|5777.9|5776.1|5777.9|5776.1|5779.2|5776.8|5777.4|5775.6|137
1734029400000|2024-12-12 18:50:00|5778|5776.2|5777.6|5775.8|5779|5776.6|5777|5775.2|186
1734029700000|2024-12-12 18:55:00|5777.5|5775.7|5775.8|5774|5778|5776.2|5775.5|5773.7|185
1734030000000|2024-12-12 19:00:00|5775.7|5773.9|5777|5774|5777.2|5774.9|5774.2|5772.4|264
1734030300000|2024-12-12 19:05:00|5776.9|5773.9|5776|5774.2|5778.7|5776.6|5775.9|5773.9|215
1734030600000|2024-12-12 19:10:00|5775.9|5774.1|5774.7|5772.9|5776.6|5774.8|5774.5|5772.7|169
1734030900000|2024-12-12 19:15:00|5774.9|5773.1|5774.8|5773|5775.7|5773.9|5773.9|5772.1|180
1734031200000|2024-12-12 19:20:00|5774.9|5773.1|5773.8|5772|5775.5|5773.5|5773.4|5770.8|190
1734031500000|2024-12-12 19:25:00|5773.9|5772.1|5771|5768|5773.9|5772.1|5770|5767.9|220
1734031800000|2024-12-12 19:30:00|5770.6|5767.6|5769.8|5768|5771.1|5768.3|5767.8|5765.5|195
1734032100000|2024-12-12 19:35:00|5770.4|5767.4|5769.6|5767.8|5771.6|5769.8|5769.6|5767|177
1734032400000|2024-12-12 19:40:00|5769.5|5767.7|5770.6|5768.8|5771.3|5769.5|5768.8|5766.9|162
1734032700000|2024-12-12 19:45:00|5770.7|5768.9|5769.2|5767.4|5771.9|5770.1|5768.8|5767|93
1734033000000|2024-12-12 19:50:00|5769.5|5767.7|5770.3|5768.5|5770.9|5769.1|5768.6|5766.8|192
1734033300000|2024-12-12 19:55:00|5770.2|5768.4|5767.3|5765.5|5770.6|5768.8|5767.2|5765.4|136
1734033600000|2024-12-12 20:00:00|5767.2|5765.4|5766.9|5765.1|5768.2|5765.8|5766|5763.9|163
1734033900000|2024-12-12 20:05:00|5766.8|5765|5767.7|5765.9|5767.8|5766|5765.6|5763.8|146
1734034200000|2024-12-12 20:10:00|5768.1|5766.3|5768.6|5766.8|5769.1|5767.3|5767.5|5765.7|119
1734034500000|2024-12-12 20:15:00|5768.7|5766.9|5769.5|5767.7|5770.5|5768.7|5768.7|5766.9|93
1734034800000|2024-12-12 20:20:00|5769.7|5767.9|5768.1|5766.3|5769.7|5767.9|5767.6|5765.8|88
1734035100000|2024-12-12 20:25:00|5768.2|5766.4|5767|5765.2|5768.6|5766.8|5766.7|5764.9|141
1734035400000|2024-12-12 20:30:00|5766.9|5765.1|5767|5765.2|5768|5766.2|5766.2|5764.4|146
1734035700000|2024-12-12 20:35:00|5766.9|5765.1|5764.4|5762.6|5767|5765.2|5764.3|5762.5|115
1734036000000|2024-12-12 20:40:00|5764.3|5762.5|5764.6|5762.8|5765|5763.2|5763.7|5761.9|104
1734036300000|2024-12-12 20:45:00|5764.7|5762.9|5764.6|5762.8|5765.5|5763.7|5764.3|5762.5|106
1734036600000|2024-12-12 20:50:00|5764.5|5762.7|5764.5|5762.7|5765.8|5764|5763.8|5762|141
1734036900000|2024-12-12 20:55:00|5764.6|5762.8|5764.9|5763.1|5765|5763.2|5763.5|5761.7|93
1734037200000|2024-12-12 21:00:00|5764.8|5763|5764.8|5763|5765.5|5763.7|5764.1|5762.3|103
1734037500000|2024-12-12 21:05:00|5764.9|5763.1|5768|5766.2|5768.2|5766.4|5764.8|5763|140
1734037800000|2024-12-12 21:10:00|5767.6|5765.8|5767.5|5765.7|5768.5|5766.7|5767|5765.1|96
1734038100000|2024-12-12 21:15:00|5767.6|5765.8|5767|5765.2|5768.6|5766.1|5766.5|5763.6|114
1734038400000|2024-12-12 21:20:00|5767.1|5765.3|5767.7|5764.7|5768.1|5765.5|5766.1|5763.7|130
1734038700000|2024-12-12 21:25:00|5767.8|5764.8|5767.8|5766|5769|5766.4|5767.3|5764.7|52
1734039000000|2024-12-12 21:30:00|5768.4|5765.4|5768.6|5765.6|5769.3|5767|5767.7|5765.3|44
1734039300000|2024-12-12 21:35:00|5768.7|5765.7|5767.1|5764.1|5768.7|5765.7|5766.5|5764|58
1734039600000|2024-12-12 21:40:00|5767|5764|5767.4|5764.4|5767.5|5764.6|5765.9|5763.2|91
1734039900000|2024-12-12 21:45:00|5767.5|5764.5|5769|5766|5769.2|5766.2|5767.5|5764.5|47
1734040200000|2024-12-12 21:50:00|5769.1|5766.1|5769.3|5766.3|5769.3|5766.3|5769|5766|203
1734040500000|2024-12-12 21:55:00|5770.2|5765.4|5772.6|5766.8|5772.6|5766.8|5770.2|5765.4|96
1734040800000|2024-12-12 22:00:00|5772.7|5766.9|5773.5|5767.7|5776.7|5770.9|5771|5765.2|8
1734041100000|2024-12-12 22:05:00|5774.9|5769.1|5774.3|5768.5|5778.5|5772.7|5773|5767.2|138
1734041400000|2024-12-12 22:10:00|5774.4|5768.6|5770.9|5765.1|5776.2|5770.4|5770.7|5764.9|111
1734041700000|2024-12-12 22:15:00|5770.8|5765|5775.1|5769.3|5777.2|5771.4|5770.8|5765|188
1734042000000|2024-12-12 22:20:00|5774.9|5769.1|5773.3|5767.5|5774.9|5769.1|5773.3|5767.5|58
1734042300000|2024-12-12 22:25:00|5773.2|5767.4|5768.9|5763.1|5773.3|5767.5|5768.3|5762.5|116
1734042600000|2024-12-12 22:30:00|5769|5763.2|5768.8|5763|5769.9|5764.1|5768.3|5762.5|83
1734042900000|2024-12-12 22:35:00|5768.7|5762.9|5769.5|5763.7|5769.5|5763.7|5768.6|5762.8|40
1734043200000|2024-12-12 22:40:00|5769.4|5763.6|5770.3|5764.5|5770.4|5764.6|5769|5763.2|89
1734043500000|2024-12-12 22:45:00|5770.4|5764.6|5770.1|5764.3|5771.4|5765.6|5769.4|5763.6|77
1734043800000|2024-12-12 22:50:00|5770.2|5764.4|5770.2|5764.4|5770.6|5764.8|5769.3|5763.5|114
1734044100000|2024-12-12 22:55:00|5770.1|5764.3|5766|5760.2|5770.1|5764.3|5765.2|5759.4|171
1734044400000|2024-12-12 23:00:00|5766.1|5760.3|5764.7|5759.9|5766.8|5761.3|5764.4|5759.6|103
1734044700000|2024-12-12 23:05:00|5763.8|5760.8|5767.8|5764.8|5767.9|5764.9|5763.8|5760.8|78
1734045000000|2024-12-12 23:10:00|5767.9|5764.9|5767.3|5764.3|5769|5766|5767.3|5764.3|65
1734045300000|2024-12-12 23:15:00|5767.1|5764.1|5770.5|5767.5|5770.7|5767.7|5767.1|5764.1|50
1734045600000|2024-12-12 23:20:00|5770.4|5767.4|5769.7|5766.7|5771.1|5768.1|5769.7|5766.7|81
1734045900000|2024-12-12 23:25:00|5769.1|5766.1|5769.6|5766.6|5769.8|5766.8|5768.4|5765.4|48
1734046200000|2024-12-12 23:30:00|5769.5|5766.5|5769.8|5766.8|5769.9|5766.9|5769|5766|58
1734046500000|2024-12-12 23:35:00|5769.7|5766.7|5769.6|5767.8|5770.6|5767.8|5769.5|5766.6|36
1734046800000|2024-12-12 23:40:00|5770.1|5767.1|5770.5|5768.7|5770.5|5768.7|5769.3|5766.7|49
1734047100000|2024-12-12 23:45:00|5770.6|5768.8|5772.2|5769.2|5772.6|5770.3|5770.6|5768.8|34
1734047400000|2024-12-12 23:50:00|5772.1|5769.1|5771.1|5768.1|5773.1|5770.1|5771.1|5768.1|69
1734047700000|2024-12-12 23:55:00|5771.2|5768.2|5771.4|5768.4|5771.4|5768.4|5770.6|5767.6|64
1734048000000|2024-12-13 00:00:00|5771.3|5768.3|5768.7|5766.9|5771.3|5768.6|5767.7|5765.3|195
1734048300000|2024-12-13 00:05:00|5768.6|5766.8|5770.5|5767.5|5771.1|5769.3|5768.5|5766.7|169
1734048600000|2024-12-13 00:10:00|5770.4|5767.4|5773.6|5770.6|5773.6|5770.6|5770.2|5767.2|96
1734048900000|2024-12-13 00:15:00|5773.5|5770.5|5772.1|5769.1|5773.5|5770.5|5771.1|5768.1|157
1734049200000|2024-12-13 00:20:00|5772.2|5769.2|5772.1|5769.1|5772.6|5770.8|5770.7|5767.7|161
1734049500000|2024-12-13 00:25:00|5772|5769|5771.5|5769.7|5772.3|5769.8|5770.1|5767.9|155
1734049800000|2024-12-13 00:30:00|5771.6|5769.8|5772.3|5770.5|5773.1|5771.3|5771.1|5769.1|152
1734050100000|2024-12-13 00:35:00|5772.4|5770.6|5771.2|5769.4|5772.4|5770.6|5770.3|5768.5|113
1734050400000|2024-12-13 00:40:00|5771.1|5769.3|5771.4|5769.6|5772.3|5770.5|5770.1|5768.3|176
1734050700000|2024-12-13 00:45:00|5771.5|5769.7|5767.1|5765.3|5771.7|5769.9|5766.4|5764.6|151
1734051000000|2024-12-13 00:50:00|5767|5765.2|5765.6|5762.6|5768.7|5766.3|5765.5|5762.5|314
1734051300000|2024-12-13 00:55:00|5765.5|5762.5|5768|5765|5768.8|5765.8|5763.4|5761.3|294
1734051600000|2024-12-13 01:00:00|5767.9|5764.9|5770.2|5767.2|5771.8|5768.8|5767.7|5764.7|202
1734051900000|2024-12-13 01:05:00|5770.1|5767.1|5770.7|5767.7|5771.2|5768.2|5768.9|5766.5|163
1734052200000|2024-12-13 01:10:00|5770.6|5767.6|5768.9|5765.9|5771.2|5768.2|5767.8|5765.8|149
1734052500000|2024-12-13 01:15:00|5769|5766|5768.4|5765.4|5769.2|5766.8|5764.5|5762.1|251
1734052800000|2024-12-13 01:20:00|5768.2|5765.2|5766.3|5763.3|5769.6|5766.6|5764.5|5762.2|231
1734053100000|2024-12-13 01:25:00|5766.2|5763.2|5765.3|5762.3|5766.4|5763.6|5762.8|5760.8|238
1734053400000|2024-12-13 01:30:00|5765.1|5762.1|5762.7|5760.9|5765.2|5762.2|5761|5758.5|218
1734053700000|2024-12-13 01:35:00|5762.8|5761|5764.7|5761.7|5765.6|5762.6|5762.7|5760.4|164
1734054000000|2024-12-13 01:40:00|5764|5761|5765.7|5762.7|5767.8|5765.4|5763|5760.9|205
1734054300000|2024-12-13 01:45:00|5766.2|5763.2|5763.7|5760.7|5768|5765|5762.4|5759.4|211
1734054600000|2024-12-13 01:50:00|5763.8|5760.8|5764.2|5761.2|5767|5764|5762.9|5760|320
1734054900000|2024-12-13 01:55:00|5764.1|5761.1|5764.9|5763.1|5765.8|5763.5|5762.8|5759.8|342
1734055200000|2024-12-13 02:00:00|5765|5763.2|5763.4|5760.4|5765.7|5763.5|5760.7|5758.9|323
1734055500000|2024-12-13 02:05:00|5763.3|5760.3|5760.2|5758.4|5764.2|5761.8|5759.8|5758|280
1734055800000|2024-12-13 02:10:00|5760|5758.2|5761.8|5760|5764.1|5761.1|5759.7|5757.6|234
1734056100000|2024-12-13 02:15:00|5761.9|5760.1|5762.9|5761.1|5763.5|5761.1|5760.7|5757.7|266
1734056400000|2024-12-13 02:20:00|5763.2|5760.2|5764.7|5761.7|5764.8|5761.8|5761.6|5759.1|180
1734056700000|2024-12-13 02:25:00|5764.6|5761.6|5761.8|5760|5765|5762|5761.3|5758.8|162
1734057000000|2024-12-13 02:30:00|5761.6|5759.8|5761.5|5759.7|5761.7|5759.8|5759.5|5756.8|131
1734057300000|2024-12-13 02:35:00|5761.4|5759.6|5763.9|5762.1|5764.8|5763|5760.9|5759.1|147
1734057600000|2024-12-13 02:40:00|5763.6|5761.8|5762.5|5760.7|5765.7|5763.9|5762.4|5760.6|159
1734057900000|2024-12-13 02:45:00|5762.4|5760.6|5759.7|5757.9|5763.5|5761.7|5759.5|5757.7|152
1734058200000|2024-12-13 02:50:00|5759.6|5757.8|5760.3|5758.5|5761.1|5759.3|5758.8|5757|150
1734058500000|2024-12-13 02:55:00|5760.2|5758.4|5760.9|5759.1|5760.9|5759.1|5758.9|5757|110
1734058800000|2024-12-13 03:00:00|5761.1|5759.3|5761.8|5758.8|5762.6|5760.2|5761.1|5758.4|159
1734059100000|2024-12-13 03:05:00|5761.7|5758.7|5762.6|5760.8|5762.8|5761|5761.5|5758.5|109
1734059400000|2024-12-13 03:10:00|5762.4|5760.6|5763.1|5760.1|5763.9|5761.5|5761.6|5759.6|111
1734059700000|2024-12-13 03:15:00|5763|5760|5764.3|5762.5|5764.4|5762.6|5762.3|5760|107
1734060000000|2024-12-13 03:20:00|5764.2|5762.4|5764.3|5762.5|5764.5|5762.7|5763.4|5761.6|81
1734060300000|2024-12-13 03:25:00|5764.5|5762.7|5764.8|5763|5765.1|5763.3|5763.8|5762|133
1734060600000|2024-12-13 03:30:00|5764.7|5762.9|5765.5|5763.7|5765.7|5763.9|5764.6|5762.8|79
1734060900000|2024-12-13 03:35:00|5765.4|5763.6|5767.6|5765.8|5767.7|5765.9|5765.4|5763.6|87
1734061200000|2024-12-13 03:40:00|5767.8|5766|5765.6|5763.8|5767.9|5766.1|5765.5|5763.7|133
1734061500000|2024-12-13 03:45:00|5765.5|5763.7|5766.4|5764.6|5766.7|5764.9|5764.7|5762.9|113
1734061800000|2024-12-13 03:50:00|5766.3|5764.5|5765|5763.2|5766.6|5764.8|5763.7|5761.9|148
1734062100000|2024-12-13 03:55:00|5764.9|5763.1|5764.8|5763|5765.7|5763.3|5763.8|5761.6|165
1734062400000|2024-12-13 04:00:00|5764.7|5762.9|5764.9|5763.1|5765.5|5763.2|5763.8|5761.3|131
1734062700000|2024-12-13 04:05:00|5764.8|5763|5765.5|5763.7|5765.8|5764|5764.2|5762.4|65
1734063000000|2024-12-13 04:10:00|5765.6|5763.8|5765.6|5763.8|5765.9|5764.1|5764.6|5762.8|95
1734063300000|2024-12-13 04:15:00|5765.5|5763.7|5764.9|5763.1|5765.5|5763.7|5764.3|5762.5|118
1734063600000|2024-12-13 04:20:00|5764.8|5763|5766.8|5765|5767|5765.2|5764.8|5763|113
1734063900000|2024-12-13 04:25:00|5766.7|5764.9|5765.2|5763.4|5766.7|5764.9|5764.7|5762.9|123
1734064200000|2024-12-13 04:30:00|5765.3|5763.5|5765.8|5764|5766.6|5764.8|5765.2|5763.4|104
1734064500000|2024-12-13 04:35:00|5765.7|5763.9|5768.8|5767|5768.8|5767|5765.6|5763.8|115
1734064800000|2024-12-13 04:40:00|5768.9|5767.1|5767.4|5765.6|5769|5767.2|5767.1|5765.3|91
1734065100000|2024-12-13 04:45:00|5767.5|5765.7|5768.3|5766.5|5768.9|5767.1|5767.3|5765.5|113
1734065400000|2024-12-13 04:50:00|5768.2|5766.4|5768.1|5766.3|5769.4|5767.2|5768|5765.9|73
1734065700000|2024-12-13 04:55:00|5768|5766.2|5768.7|5766.9|5769|5767|5767.5|5764.9|127
1734066000000|2024-12-13 05:00:00|5768.8|5767|5770.2|5767.2|5770.3|5767.8|5767.7|5765.9|178
1734066300000|2024-12-13 05:05:00|5770|5767|5767.5|5765.7|5770.2|5767.9|5767.5|5765.7|126
1734066600000|2024-12-13 05:10:00|5767.3|5765.5|5764.7|5762.9|5767.7|5765.9|5764.6|5762.1|143
1734066900000|2024-12-13 05:15:00|5764.6|5762.8|5763.3|5760.3|5764.7|5762.9|5763|5760.2|151
1734067200000|2024-12-13 05:20:00|5763.2|5760.2|5764|5762.2|5764.3|5762.5|5762.1|5759.4|174
1734067500000|2024-12-13 05:25:00|5763.8|5762|5764.1|5762.3|5765.6|5763.8|5763.3|5761.5|114
1734067800000|2024-12-13 05:30:00|5763.8|5762|5765.5|5763.7|5766|5764.2|5763.7|5761.9|99
1734068100000|2024-12-13 05:35:00|5765.4|5763.6|5766.3|5764.5|5767|5765.1|5764.8|5762.6|113
1734068400000|2024-12-13 05:40:00|5766.4|5764.6|5765.5|5763.7|5767.2|5765.4|5765.4|5763.6|145
1734068700000|2024-12-13 05:45:00|5765.6|5763.8|5765.3|5763.5|5766.2|5764.4|5765.1|5763.3|117
1734069000000|2024-12-13 05:50:00|5765.2|5763.4|5765.8|5764|5766.2|5764.4|5764.4|5762.6|116
1734069300000|2024-12-13 05:55:00|5765.6|5763.8|5766.4|5764.6|5766.8|5765|5765.5|5763.7|208
1734069600000|2024-12-13 06:00:00|5766.3|5764.5|5766.4|5764.6|5768.2|5766.4|5766.2|5764.4|185
1734069900000|2024-12-13 06:05:00|5766.3|5764.5|5763.3|5761.5|5767.2|5765.4|5763.2|5760.7|171
1734070200000|2024-12-13 06:10:00|5763.2|5761.4|5760.8|5759|5764.2|5761.5|5760.7|5758.9|221
1734070500000|2024-12-13 06:15:00|5761|5759.2|5760.4|5758.6|5762.1|5759.9|5760.1|5758.3|167
1734070800000|2024-12-13 06:20:00|5760.5|5758.7|5759.1|5757.3|5761.5|5759.7|5759|5757.2|132
1734071100000|2024-12-13 06:25:00|5759|5757.2|5761.2|5759.4|5761.3|5759.5|5759|5757.2|120
1734071400000|2024-12-13 06:30:00|5761.1|5759.3|5758.3|5756.5|5761.3|5759.5|5757.7|5755.9|132
1734071700000|2024-12-13 06:35:00|5758.4|5756.6|5760.7|5758.9|5760.9|5759.1|5757.6|5755.8|153
1734072000000|2024-12-13 06:40:00|5760.8|5759|5760.1|5758.3|5760.8|5759|5759.3|5757.5|110
1734072300000|2024-12-13 06:45:00|5760|5758.2|5760.9|5759.1|5761.5|5759.7|5759.8|5758|137
1734072600000|2024-12-13 06:50:00|5760.8|5759|5765.8|5764|5765.9|5764.1|5760.8|5759|158
1734072900000|2024-12-13 06:55:00|5765.9|5764.1|5768.1|5765.1|5768.7|5766.2|5765.9|5764.1|147
1734073200000|2024-12-13 07:00:00|5767.9|5764.9|5766.2|5763.2|5767.9|5765.1|5764.1|5761.1|322
1734073500000|2024-12-13 07:05:00|5766|5763|5761.9|5760.1|5766.2|5764|5760.6|5757.6|231
1734073800000|2024-12-13 07:10:00|5761.8|5760|5762.2|5760.4|5763|5761.2|5760.2|5757.8|217
1734074100000|2024-12-13 07:15:00|5762.1|5760.3|5761.5|5759.7|5762.5|5760.7|5759.8|5758|194
1734074400000|2024-12-13 07:20:00|5761.4|5759.6|5762.3|5760.5|5763.4|5761.6|5760.8|5759|163
1734074700000|2024-12-13 07:25:00|5762.4|5760.6|5763.6|5761.8|5763.9|5762.1|5761.1|5759.3|226
1734075000000|2024-12-13 07:30:00|5763.5|5761.7|5765.1|5763.3|5765.3|5763.5|5761.8|5760|247
1734075300000|2024-12-13 07:35:00|5765.2|5763.4|5765.1|5763.3|5766.4|5764.2|5763.8|5762|187
1734075600000|2024-12-13 07:40:00|5765.2|5763.4|5765.6|5762.6|5766.2|5764.2|5764.4|5761.9|169
1734075900000|2024-12-13 07:45:00|5765.3|5762.3|5765.5|5762.5|5766.2|5763.9|5764.3|5762|182
1734076200000|2024-12-13 07:50:00|5764.9|5763.1|5766.8|5765|5767.2|5765.4|5764.5|5762.1|216
1734076500000|2024-12-13 07:55:00|5766.9|5765.1|5766.5|5764.7|5768.1|5766.3|5766|5764.2|186
1734076800000|2024-12-13 08:00:00|5766.7|5763.7|5767.6|5764.6|5768.9|5765.9|5765.1|5762.8|225
1734077100000|2024-12-13 08:05:00|5767.7|5764.7|5766.8|5763.8|5769|5766|5765.9|5762.9|172
1734077400000|2024-12-13 08:10:00|5766.7|5763.7|5769.4|5766.4|5769.5|5767.7|5766|5763.1|196
1734077700000|2024-12-13 08:15:00|5769.6|5766.6|5767.7|5765.9|5770.2|5767.9|5767.6|5765.4|191
1734078000000|2024-12-13 08:20:00|5767.6|5765.8|5765.1|5763.3|5767.9|5766.1|5764.5|5762.7|163
1734078300000|2024-12-13 08:25:00|5765|5763.2|5765.1|5763.3|5766.3|5764.5|5764.5|5762.7|205
1734078600000|2024-12-13 08:30:00|5765.2|5763.4|5764.1|5762.3|5766.1|5764.3|5763.5|5761.7|215
1734078900000|2024-12-13 08:35:00|5764|5762.2|5761.5|5759.7|5764.2|5762.4|5761.3|5759.5|162
1734079200000|2024-12-13 08:40:00|5761.6|5759.8|5759|5757.2|5761.7|5759.9|5758.1|5756.3|188
1734079500000|2024-12-13 08:45:00|5758.8|5757|5759.8|5758|5759.9|5758.1|5756.6|5754.8|213
1734079800000|2024-12-13 08:50:00|5759.9|5758.1|5761.5|5759.7|5762.4|5760.6|5759.8|5758|203
1734080100000|2024-12-13 08:55:00|5761.4|5759.6|5762.1|5760.3|5762.7|5760.9|5759.6|5757.8|163
1734080400000|2024-12-13 09:00:00|5762|5760.2|5765.8|5764|5766.6|5764.7|5762|5760.2|245
1734080700000|2024-12-13 09:05:00|5766|5764.2|5764.7|5762.9|5767.8|5766|5764.7|5762.9|211
1734081000000|2024-12-13 09:10:00|5764.6|5762.8|5764.3|5761.3|5764.8|5763|5761.8|5760|154
1734081300000|2024-12-13 09:15:00|5764.2|5761.2|5763.7|5761.9|5764.4|5761.9|5763|5760|138
1734081600000|2024-12-13 09:20:00|5763.8|5762|5764.6|5762.8|5765|5763.2|5763.6|5761.8|197
1734081900000|2024-12-13 09:25:00|5764.7|5762.9|5762.9|5761.1|5765.4|5763.6|5762.5|5760.4|153
1734082200000|2024-12-13 09:30:00|5762.8|5761|5761.9|5760.1|5762.8|5761|5760.8|5759|187
1734082500000|2024-12-13 09:35:00|5762|5760.2|5761.7|5759.9|5762.1|5760.3|5759.8|5758|179
1734082800000|2024-12-13 09:40:00|5761.6|5759.8|5764.1|5761.1|5764.2|5761.2|5761.1|5759.3|129
1734083100000|2024-12-13 09:45:00|5764|5761|5762.4|5760.6|5764.1|5761.8|5762|5759.9|164
1734083400000|2024-12-13 09:50:00|5762.3|5760.5|5762.9|5761.1|5762.9|5761.1|5760.3|5758.5|136
1734083700000|2024-12-13 09:55:00|5762.8|5761|5764.2|5762.4|5767.7|5765.9|5762.8|5761|210
1734084000000|2024-12-13 10:00:00|5764.1|5762.3|5764.4|5762.6|5764.4|5762.6|5761.6|5759.3|207
1734084300000|2024-12-13 10:05:00|5764.2|5762.4|5765.9|5764.1|5766.4|5764.6|5764.1|5762.3|158
1734084600000|2024-12-13 10:10:00|5765.8|5764|5764.5|5762.7|5767|5765.2|5764.4|5762.6|167
1734084900000|2024-12-13 10:15:00|5764.6|5762.8|5764.6|5762.8|5764.8|5763|5762.9|5761.1|146
1734085200000|2024-12-13 10:20:00|5764.5|5762.7|5764.9|5763.1|5766|5764.2|5764.1|5762.3|186
1734085500000|2024-12-13 10:25:00|5764.6|5762.8|5766.1|5763.1|5766.3|5764.2|5764.4|5762.6|170
1734085800000|2024-12-13 10:30:00|5766.2|5763.2|5767.1|5765.3|5767.3|5765.5|5764.9|5762.5|125
1734086100000|2024-12-13 10:35:00|5767|5765.2|5765|5763.2|5767.6|5765.8|5764.7|5762.9|159
1734086400000|2024-12-13 10:40:00|5765.1|5763.3|5766.7|5764.9|5766.8|5765|5765|5763.2|122
1734086700000|2024-12-13 10:45:00|5766.6|5764.8|5767.6|5765.8|5770.3|5768.5|5766.3|5764.5|168
1734087000000|2024-12-13 10:50:00|5767.5|5765.7|5765.5|5763.7|5768.4|5766.6|5765.5|5763.7|186
1734087300000|2024-12-13 10:55:00|5765.4|5763.6|5765.4|5763.6|5765.8|5764|5764.3|5762.5|172
1734087600000|2024-12-13 11:00:00|5765.3|5763.5|5768.4|5766.6|5768.4|5766.6|5764.8|5763|173
1734087900000|2024-12-13 11:05:00|5767.9|5766.1|5767.1|5765.3|5768.7|5766.9|5767.1|5765.3|165
1734088200000|2024-12-13 11:10:00|5766.7|5764.9|5767|5765.2|5768.3|5766.5|5766.5|5764.7|152
1734088500000|2024-12-13 11:15:00|5766.9|5765.1|5767.4|5765.6|5767.9|5766.1|5766.6|5764.8|165
1734088800000|2024-12-13 11:20:00|5767.3|5765.5|5767.2|5765.4|5767.4|5765.6|5765.6|5763.8|139
1734089100000|2024-12-13 11:25:00|5767.1|5765.3|5765.8|5764|5767.5|5765.7|5765.4|5763.6|135
1734089400000|2024-12-13 11:30:00|5765.7|5763.9|5766.6|5764.8|5766.6|5764.8|5765.4|5763.6|128
1734089700000|2024-12-13 11:35:00|5766.7|5764.9|5765.9|5764.1|5766.7|5764.9|5764.9|5763.1|102
1734090000000|2024-12-13 11:40:00|5765.8|5764|5766.6|5764.8|5767.6|5765.5|5764.9|5763.1|100
1734090300000|2024-12-13 11:45:00|5766.7|5764.9|5765.6|5763.8|5767|5765.2|5765.3|5763.5|133
1734090600000|2024-12-13 11:50:00|5765.5|5763.7|5765|5763.2|5766.1|5764.3|5764.6|5762.8|142
1734090900000|2024-12-13 11:55:00|5765.2|5763.4|5764.7|5762.9|5765.4|5763.6|5764.1|5762.3|100
1734091200000|2024-12-13 12:00:00|5764.6|5762.8|5763.2|5761.4|5765.2|5763.4|5763.2|5761.4|181
1734091500000|2024-12-13 12:05:00|5763.3|5761.5|5764.3|5762.5|5764.3|5762.5|5762.2|5760.4|191
1734091800000|2024-12-13 12:10:00|5764.2|5762.4|5766.4|5764.6|5767.7|5765.9|5763.7|5761.9|172
1734092100000|2024-12-13 12:15:00|5766.3|5764.5|5764.5|5762.7|5766.4|5764.6|5764.3|5762.5|141
1734092400000|2024-12-13 12:20:00|5764.4|5762.6|5764.4|5762.6|5766.2|5764.4|5763.5|5761.7|140
1734092700000|2024-12-13 12:25:00|5764.2|5762.4|5765.2|5763.4|5765.2|5763.4|5763.8|5762|124
1734093000000|2024-12-13 12:30:00|5765.4|5763.6|5768.2|5766.4|5768.3|5766.5|5765.4|5763.6|195
1734093300000|2024-12-13 12:35:00|5768.1|5766.3|5769.2|5767.4|5769.2|5767.4|5766.5|5764.7|154
1734093600000|2024-12-13 12:40:00|5769.3|5767.5|5774.4|5772.6|5775.8|5773.3|5769.3|5767.5|217
1734093900000|2024-12-13 12:45:00|5774.3|5772.5|5771.6|5769.8|5775.8|5774|5771.6|5769.8|144
1734094200000|2024-12-13 12:50:00|5771.7|5769.9|5772.7|5770.9|5772.8|5771|5770.3|5768.5|156
1734094500000|2024-12-13 12:55:00|5772.6|5770.8|5774.2|5772.4|5774.4|5772.6|5771.2|5769.4|122
1734094800000|2024-12-13 13:00:00|5774.3|5772.5|5775.8|5772.8|5775.8|5773.3|5773.5|5771.1|142
1734095100000|2024-12-13 13:05:00|5775.7|5772.7|5774.2|5772.4|5775.9|5773.9|5773.9|5771.3|111
1734095400000|2024-12-13 13:10:00|5774.3|5772.5|5776.4|5773.4|5776.8|5775|5774.2|5772.4|148
1734095700000|2024-12-13 13:15:00|5776.5|5773.5|5776.1|5774.3|5777.1|5775.3|5774.8|5773|170
1734096000000|2024-12-13 13:20:00|5776|5774.2|5775|5773.2|5776.3|5774.4|5773.8|5772|152
1734096300000|2024-12-13 13:25:00|5775.1|5773.3|5776.5|5773.5|5776.9|5774.5|5774.7|5772.4|128
1734096600000|2024-12-13 13:30:00|5776.4|5773.4|5773.9|5772.1|5776.4|5774.6|5773.7|5771.9|195
1734096900000|2024-12-13 13:35:00|5774|5772.2|5775.6|5773.8|5776.3|5774.5|5772.8|5771|186
1734097200000|2024-12-13 13:40:00|5775.7|5773.9|5778.3|5776.5|5778.4|5776.6|5775.5|5773.7|135
1734097500000|2024-12-13 13:45:00|5778.4|5776.6|5778.3|5776.5|5779.3|5777.5|5777.6|5775.8|127
1734097800000|2024-12-13 13:50:00|5778.2|5776.4|5777.4|5774.4|5778.5|5776.7|5775.9|5773.7|159
1734098100000|2024-12-13 13:55:00|5777.3|5774.3|5777|5774|5777.6|5775|5776.1|5773.1|151
1734098400000|2024-12-13 14:00:00|5776.2|5774.4|5774.6|5772.8|5776.2|5774.4|5773.7|5771.9|212
1734098700000|2024-12-13 14:05:00|5774.7|5772.9|5771.7|5769.9|5775|5773.2|5771|5769.2|185
1734099000000|2024-12-13 14:10:00|5771.6|5769.8|5770.9|5769.1|5771.6|5769.8|5770|5768.2|142
1734099300000|2024-12-13 14:15:00|5771|5769.2|5770.2|5768.4|5771.7|5769.9|5768.8|5766.9|168
1734099600000|2024-12-13 14:20:00|5770.1|5768.3|5771.3|5769.5|5771.4|5769.6|5770|5768.2|97
1734099900000|2024-12-13 14:25:00|5771.4|5769.6|5771.8|5770|5773|5770.8|5770.9|5769.1|112
1734100200000|2024-12-13 14:30:00|5771.7|5769.9|5767.7|5765.9|5771.9|5770.1|5767.2|5765.4|212
1734100500000|2024-12-13 14:35:00|5767.6|5765.8|5766.4|5764.6|5767.6|5765.8|5764.4|5762.3|223
1734100800000|2024-12-13 14:40:00|5766.3|5764.5|5764.7|5762.9|5767.2|5765.1|5764.2|5762|197
1734101100000|2024-12-13 14:45:00|5764.6|5762.8|5766.2|5764.4|5768.7|5766.9|5764.5|5762.7|179
1734101400000|2024-12-13 14:50:00|5766.1|5764.3|5763.6|5761.8|5766.1|5764.3|5763.2|5761.4|156
1734101700000|2024-12-13 14:55:00|5763.7|5761.9|5764.2|5762.4|5765.8|5764|5763.1|5761.3|154
1734102000000|2024-12-13 15:00:00|5763.9|5762.1|5759.4|5757.6|5763.9|5762.1|5759.1|5757.3|209
1734102300000|2024-12-13 15:05:00|5759.5|5757.7|5760.5|5758.7|5762.3|5760.5|5759.5|5757.7|223
1734102600000|2024-12-13 15:10:00|5760.2|5758.4|5758.9|5757.1|5760.6|5758.8|5758.1|5756.3|185
1734102900000|2024-12-13 15:15:00|5758.8|5757|5760.8|5759|5761.9|5760.1|5758.4|5756.6|224
1734103200000|2024-12-13 15:20:00|5760.9|5759.1|5758|5756.2|5762.4|5760.6|5757.7|5755.9|254
1734103500000|2024-12-13 15:25:00|5757.9|5756.1|5757.3|5755.5|5758.3|5756.5|5755.3|5753.5|313
1734103800000|2024-12-13 15:30:00|5757.1|5755.3|5757.4|5755.6|5758.9|5757.1|5756.4|5754.6|230
1734104100000|2024-12-13 15:35:00|5757.2|5755.4|5758.9|5757.1|5759.3|5757.5|5756.5|5754.7|243
1734104400000|2024-12-13 15:40:00|5759|5757.2|5762.6|5759.6|5762.6|5759.8|5757.6|5755.8|179
1734104700000|2024-12-13 15:45:00|5762.7|5759.7|5759.4|5757.6|5763.4|5761.3|5759.4|5757.6|235
1734105000000|2024-12-13 15:50:00|5759.5|5757.7|5759.6|5757.8|5760.4|5758.6|5758|5756.2|304
1734105300000|2024-12-13 15:55:00|5759.5|5757.7|5760.8|5757.8|5762.1|5759.3|5759.5|5757.1|269
1734105600000|2024-12-13 16:00:00|5760.9|5757.9|5758.8|5755.8|5760.9|5758.3|5757.5|5754.8|323
1734105900000|2024-12-13 16:05:00|5758.7|5755.7|5758.1|5756.3|5759|5756.6|5756.9|5754.8|219
1734106200000|2024-12-13 16:10:00|5758|5756.2|5763.5|5760.5|5765.3|5762.9|5758|5756.2|252
1734106500000|2024-12-13 16:15:00|5763.3|5761.5|5761.7|5758.7|5764.9|5761.9|5761.6|5758.6|184
1734106800000|2024-12-13 16:20:00|5761.6|5758.6|5758.3|5756.5|5761.6|5758.6|5757.8|5756|237
1734107100000|2024-12-13 16:25:00|5758.6|5756.8|5758.2|5756.4|5759.5|5757.7|5756.9|5755.1|135
1734107400000|2024-12-13 16:30:00|5758.3|5756.5|5759.3|5757.5|5760.4|5758.6|5758.2|5756.4|181
1734107700000|2024-12-13 16:35:00|5759.4|5757.6|5761|5759.2|5761.3|5759.5|5758.8|5757|176
1734108000000|2024-12-13 16:40:00|5761.1|5759.3|5761.9|5760.1|5763.7|5761.9|5759.5|5757.7|203
1734108300000|2024-12-13 16:45:00|5762|5760.2|5762.9|5761.1|5763.5|5761.7|5761.4|5759.6|159
1734108600000|2024-12-13 16:50:00|5763|5761.2|5762.3|5760.5|5764.8|5763|5761.5|5759.7|248
1734108900000|2024-12-13 16:55:00|5762.4|5760.6|5759.7|5757.9|5762.9|5761.1|5758.6|5756.5|213
1734109200000|2024-12-13 17:00:00|5760|5758.2|5758.7|5755.7|5760.1|5758.3|5757.7|5755.5|146
1734109500000|2024-12-13 17:05:00|5758.8|5755.8|5757.1|5755.3|5758.8|5755.8|5756.3|5754.5|176
1734109800000|2024-12-13 17:10:00|5757.2|5755.4|5757|5755.2|5759.5|5757.7|5756.9|5754.8|185
1734110100000|2024-12-13 17:15:00|5756.9|5755.1|5755.6|5753.8|5756.9|5755.1|5755.4|5753.6|186
1734110400000|2024-12-13 17:20:00|5755.5|5753.7|5757.2|5755.4|5757.7|5755.9|5755.4|5753.6|137
1734110700000|2024-12-13 17:25:00|5757.3|5755.5|5756.3|5754.5|5757.7|5755.9|5756.3|5754.5|139
1734111000000|2024-12-13 17:30:00|5756.2|5754.4|5756.4|5754.6|5757.6|5754.6|5755.3|5752.6|136
1734111300000|2024-12-13 17:35:00|5756.3|5754.5|5756.1|5754.3|5756.9|5755.1|5755.7|5753.9|154
1734111600000|2024-12-13 17:40:00|5756|5754.2|5757.9|5756.1|5761|5759|5755|5753.2|194
1734111900000|2024-12-13 17:45:00|5758.3|5756.5|5758.6|5756.8|5759.4|5757.5|5757.6|5755.3|171
1734112200000|2024-12-13 17:50:00|5758.5|5756.7|5758.5|5756.7|5759.1|5757|5757.7|5755.2|147
1734112500000|2024-12-13 17:55:00|5758.6|5756.8|5758.8|5755.8|5759.3|5757.5|5756.9|5755.1|209
1734112800000|2024-12-13 18:00:00|5758.7|5755.7|5758.2|5756.4|5759|5757.1|5757.7|5755.5|181
1734113100000|2024-12-13 18:05:00|5758.1|5756.3|5757.4|5755.6|5758.2|5756.3|5756.1|5754.1|228
1734113400000|2024-12-13 18:10:00|5757.3|5755.5|5757|5755.2|5758.1|5756.1|5756.9|5754.9|127
1734113700000|2024-12-13 18:15:00|5756.9|5755.1|5758.7|5756.9|5758.9|5757.1|5756.6|5754.8|120
1734114000000|2024-12-13 18:20:00|5758.6|5756.8|5759|5757.2|5759.6|5757.8|5758.2|5756.4|149
1734114300000|2024-12-13 18:25:00|5758.9|5757.1|5759.4|5757.6|5759.9|5758.1|5758.3|5756.5|150
1734114600000|2024-12-13 18:30:00|5759.3|5757.5|5759.4|5757.6|5759.9|5758.1|5758.4|5756.6|158
1734114900000|2024-12-13 18:35:00|5759.3|5757.5|5760.2|5758.4|5760.4|5758.6|5758.6|5756.8|134
1734115200000|2024-12-13 18:40:00|5760.3|5758.5|5760.3|5758.5|5761.2|5759.4|5759.3|5757.5|90
1734115500000|2024-12-13 18:45:00|5760.4|5758.6|5758.9|5757.1|5760.8|5759|5758.7|5756.9|161
1734115800000|2024-12-13 18:50:00|5758.7|5756.9|5758.1|5756.3|5758.7|5756.9|5757.4|5755.6|154
1734116100000|2024-12-13 18:55:00|5758.2|5756.4|5758.4|5756.6|5758.9|5757.1|5758.1|5756.3|79
1734116400000|2024-12-13 19:00:00|5758.5|5756.7|5757.5|5755.7|5758.6|5756.7|5757.4|5755.1|112
1734116700000|2024-12-13 19:05:00|5757.7|5755.9|5759.9|5758.1|5760|5758.2|5757.5|5755.7|102
1734117000000|2024-12-13 19:10:00|5760|5758.2|5760|5758.2|5760.5|5758.7|5759.4|5757.6|126
1734117300000|2024-12-13 19:15:00|5760.1|5758.3|5760.5|5758.7|5761.4|5759.6|5760|5758.2|115
1734117600000|2024-12-13 19:20:00|5760.4|5758.6|5759.1|5757.3|5760.5|5758.7|5759.1|5757.3|148
1734117900000|2024-12-13 19:25:00|5759|5757.2|5758.5|5756.7|5759.1|5757.3|5757.9|5756.1|115
1734118200000|2024-12-13 19:30:00|5758.4|5756.6|5758.4|5756.6|5758.9|5757.1|5758.1|5756.3|113
1734118500000|2024-12-13 19:35:00|5758.5|5756.7|5758.5|5756.7|5759.1|5757.3|5758.2|5756.4|155
1734118800000|2024-12-13 19:40:00|5758.6|5756.8|5758.6|5756.8|5759.4|5757.6|5758.4|5756.6|134
1734119100000|2024-12-13 19:45:00|5758.4|5756.6|5756.5|5754.7|5758.4|5756.6|5756.5|5754.7|113
1734119400000|2024-12-13 19:50:00|5756.6|5754.8|5758|5756.2|5758|5756.2|5756.2|5754.4|116
1734119700000|2024-12-13 19:55:00|5758.1|5756.3|5758.3|5756.5|5758.8|5757|5757.5|5755.7|133
1734120000000|2024-12-13 20:00:00|5758.4|5756.6|5756.8|5755|5759.4|5757.6|5756.1|5754.3|87
1734120300000|2024-12-13 20:05:00|5756.9|5755.1|5757.4|5754.4|5758|5755.9|5756.9|5754.3|90
1734120600000|2024-12-13 20:10:00|5757.2|5754.2|5756.9|5753.9|5758|5755.6|5756.3|5753.8|101
1734120900000|2024-12-13 20:15:00|5757|5754|5756|5753|5757.2|5754.7|5755.2|5752.8|73
1734121200000|2024-12-13 20:20:00|5755.9|5752.9|5757.2|5754.2|5757.5|5754.5|5755.7|5752.7|86
1734121500000|2024-12-13 20:25:00|5757.1|5754.1|5758.7|5755.7|5758.7|5755.7|5756.4|5753.4|110
1734121800000|2024-12-13 20:30:00|5758.6|5755.6|5758.6|5756.8|5759.3|5756.8|5758.3|5755.6|78
1734122100000|2024-12-13 20:35:00|5758.5|5756.7|5758.5|5756.7|5759.2|5756.8|5757.8|5755.6|68
1734122400000|2024-12-13 20:40:00|5758.4|5756.6|5757.4|5755.6|5758.4|5756.6|5757|5755.2|85
1734122700000|2024-12-13 20:45:00|5757.5|5755.7|5758|5756.2|5758.1|5756.3|5756.8|5755|69
1734123000000|2024-12-13 20:50:00|5758.1|5756.3|5757.8|5756|5759|5757.2|5757.8|5755.9|118
1734123300000|2024-12-13 20:55:00|5757.9|5756.1|5759.1|5757.3|5759.6|5757.4|5757.9|5756.1|69
1734123600000|2024-12-13 21:00:00|5759.2|5757.4|5758.5|5756.7|5759.2|5757.4|5758.3|5755.8|69
1734123900000|2024-12-13 21:05:00|5758.3|5756.5|5760|5757|5760.3|5757.4|5758.2|5756.4|63
1734124200000|2024-12-13 21:10:00|5760.3|5757.3|5759.8|5756.8|5760.9|5758.5|5759.5|5756.8|59
1734124500000|2024-12-13 21:15:00|5759.9|5756.9|5759.4|5757.6|5760.3|5757.9|5759.3|5756.8|72
1734124800000|2024-12-13 21:20:00|5759.3|5757.5|5761.4|5758.4|5761.4|5759|5759.3|5757.2|43
1734125100000|2024-12-13 21:25:00|5761.3|5758.3|5760.3|5758.5|5761.6|5759.4|5760.1|5757.8|82
1734125400000|2024-12-13 21:30:00|5760.4|5758.6|5761.3|5758.3|5761.5|5758.6|5760.2|5757.5|63
1734125700000|2024-12-13 21:35:00|5761.4|5758.4|5762.1|5759.1|5762.2|5759.2|5761.1|5758.1|45
1734126000000|2024-12-13 21:40:00|5762|5759|5761.8|5758.8|5762.2|5759.2|5761.5|5758.5|65
1734126300000|2024-12-13 21:45:00|5761.9|5758.9|5762.9|5759.9|5763.1|5760.1|5761.9|5758.9|62
1734126600000|2024-12-13 21:50:00|5763|5760|5764.4|5760.4|5764.5|5761.1|5762.3|5759.3|110
1734126900000|2024-12-13 21:55:00|5765.3|5759.5|5765.3|5759.5|5767.6|5761.8|5763.1|5757.3|345
1734296400000|2024-12-15 21:00:00|5769.7|5759.7|5767.8|5757.8|5770.2|5760.2|5766.2|5756.8|22
1734296700000|2024-12-15 21:05:00|5766.2|5758.7|5764.3|5754.3|5767.3|5758.7|5763.1|5753.1|18
1734297000000|2024-12-15 21:10:00|5764.2|5754.2|5767|5757|5767.1|5757.1|5761.9|5752.3|18
1734297300000|2024-12-15 21:15:00|5769.3|5759.3|5767.2|5757.2|5769.3|5759.3|5766.9|5756.9|9
1734297600000|2024-12-15 21:20:00|5766.2|5756.2|5763|5756.5|5767.7|5757.7|5763|5754|25
1734297900000|2024-12-15 21:25:00|5767.8|5757.8|5770.1|5760.6|5771.1|5761.1|5765.6|5755.6|11
1734298200000|2024-12-15 21:30:00|5769.7|5759.7|5769.7|5759.7|5769.7|5759.7|5769.7|5759.7|1
1734298500000|2024-12-15 21:35:00|5769.4|5759.4|5767.6|5757.6|5772.3|5762.3|5765.7|5755.7|44
1734298800000|2024-12-15 21:40:00|5766.8|5758.7|5767.3|5757.3|5770.2|5760.2|5766.8|5756.9|41
1734299100000|2024-12-15 21:45:00|5766.8|5756.8|5765.1|5755.1|5768.8|5758.8|5762.8|5752.8|69
1734299400000|2024-12-15 21:50:00|5765.2|5755.2|5764.3|5754.3|5765.5|5755.9|5761.7|5754.1|32
1734299700000|2024-12-15 21:55:00|5765.2|5753.4|5766.2|5754.4|5766.7|5754.9|5765|5753.4|15
1734300000000|2024-12-15 22:00:00|5766.6|5754.8|5767.6|5755.8|5767.6|5755.8|5766.6|5754.8|8
1734300300000|2024-12-15 22:05:00|5767.7|5755.9|5764.7|5758.9|5767.8|5759.2|5764.4|5755.3|33
1734300600000|2024-12-15 22:10:00|5764.9|5759.1|5769.6|5763.8|5769.6|5763.8|5764.6|5758.8|115
1734300900000|2024-12-15 22:15:00|5768.8|5763|5768.3|5762.5|5771.1|5765.3|5768.2|5762.4|95
1734301200000|2024-12-15 22:20:00|5768.4|5762.6|5769.9|5764.1|5770.5|5764.7|5768.3|5762.5|52
1734301500000|2024-12-15 22:25:00|5770.4|5764.6|5767.9|5762.1|5770.5|5764.7|5767.6|5761.8|47
1734301800000|2024-12-15 22:30:00|5767.6|5761.8|5767.7|5761.9|5768|5762.2|5767|5761.2|39
1734302100000|2024-12-15 22:35:00|5767.9|5762.1|5768.3|5762.5|5768.3|5762.5|5767.6|5761.8|27
1734302400000|2024-12-15 22:40:00|5768.1|5762.3|5767.6|5761.8|5768.4|5762.6|5767|5761.2|32
1734302700000|2024-12-15 22:45:00|5767.4|5761.6|5765.6|5759.8|5767.6|5761.8|5765.3|5759.5|107
1734303000000|2024-12-15 22:50:00|5765.5|5759.7|5765.5|5759.7|5765.6|5759.8|5765.5|5759.7|5
1734303300000|2024-12-15 22:55:00|5765.4|5759.6|5764.4|5758.6|5766|5760.2|5764.2|5758.4|38
1734303600000|2024-12-15 23:00:00|5764.5|5758.7|5766.5|5761.7|5766.5|5761.7|5764.1|5758.7|179
1734303900000|2024-12-15 23:05:00|5765.6|5762.6|5771.3|5768.3|5771.3|5768.3|5765.6|5762.6|98
1734304200000|2024-12-15 23:10:00|5771.4|5768.4|5774.7|5771.7|5775|5772|5770.9|5767.9|96
1734304500000|2024-12-15 23:15:00|5774.6|5771.6|5773.7|5770.7|5776.2|5773.2|5773.6|5770.6|114
1734304800000|2024-12-15 23:20:00|5773.5|5770.5|5773.1|5770.1|5774.1|5771.1|5772.4|5769.4|113
1734305100000|2024-12-15 23:25:00|5773.2|5770.2|5773.9|5770.9|5774|5771|5772.6|5769.6|93
1734305400000|2024-12-15 23:30:00|5773.7|5770.7|5772.5|5769.5|5773.7|5770.7|5771.1|5768.1|80
1734305700000|2024-12-15 23:35:00|5772.6|5769.6|5773.5|5770.5|5774|5771|5772.4|5769.4|54
1734306000000|2024-12-15 23:40:00|5773.6|5770.6|5775|5772|5775.5|5772.5|5772.6|5769.6|54
1734306300000|2024-12-15 23:45:00|5774.9|5771.9|5774.9|5771.9|5775.1|5772.1|5773.4|5770.4|89
1734306600000|2024-12-15 23:50:00|5774.4|5771.4|5772.7|5769.7|5774.4|5771.4|5772.1|5769.1|61
1734306900000|2024-12-15 23:55:00|5772.6|5769.6|5771.2|5768.2|5772.6|5769.6|5770.9|5767.9|91
1734307200000|2024-12-16 00:00:00|5771.1|5768.1|5774.5|5771.5|5775.4|5772.4|5770.7|5768|216
1734307500000|2024-12-16 00:05:00|5774.6|5771.6|5771.6|5768.6|5775.2|5772.2|5770.8|5767.8|132
1734307800000|2024-12-16 00:10:00|5771.7|5768.7|5772.4|5769.4|5773.6|5770.6|5771.4|5768.4|92
1734308100000|2024-12-16 00:15:00|5772|5769|5771.7|5768.7|5772.3|5769.3|5770.5|5767.5|153
1734308400000|2024-12-16 00:20:00|5771.4|5768.4|5773.3|5770.3|5773.6|5770.6|5770|5767|203
1734308700000|2024-12-16 00:25:00|5773.2|5770.2|5771.1|5768.1|5773.5|5771.2|5770.1|5767.1|139
1734309000000|2024-12-16 00:30:00|5771.2|5768.2|5769.4|5766.4|5771.3|5768.3|5768.9|5765.9|111
1734309300000|2024-12-16 00:35:00|5769.3|5766.3|5769.3|5766.3|5770.9|5768.4|5768.2|5765.8|122
1734309600000|2024-12-16 00:40:00|5769.2|5766.2|5769.4|5766.4|5769.9|5766.9|5769|5766|65
1734309900000|2024-12-16 00:45:00|5769.3|5766.3|5767.7|5765.9|5769.6|5766.6|5767.7|5765.3|137
1734310200000|2024-12-16 00:50:00|5767.8|5766|5770.6|5768.8|5770.6|5768.8|5767.6|5764.8|199
1734310500000|2024-12-16 00:55:00|5770.5|5768.7|5768.2|5766.4|5770.8|5769|5767.9|5766|237
1734310800000|2024-12-16 01:00:00|5768.1|5766.3|5769.7|5766.7|5771.8|5769.5|5767.9|5766.1|204
1734311100000|2024-12-16 01:05:00|5769.8|5766.8|5770.5|5768.7|5771.4|5768.8|5768.5|5765.7|183
1734311400000|2024-12-16 01:10:00|5770.4|5768.6|5772.3|5770.5|5774.4|5771.9|5770.4|5768.5|199
1734311700000|2024-12-16 01:15:00|5772.9|5769.9|5772.1|5769.1|5773|5770.8|5771.1|5768.9|237
1734312000000|2024-12-16 01:20:00|5772.2|5769.2|5774.3|5771.3|5774.3|5771.9|5771.8|5769.2|222
1734312300000|2024-12-16 01:25:00|5774.2|5771.2|5773.4|5771.6|5774.4|5772.6|5773.2|5770.5|196
1734312600000|2024-12-16 01:30:00|5773.7|5771.9|5776.1|5774.3|5776.1|5774.3|5773.2|5771.4|217
1734312900000|2024-12-16 01:35:00|5776.2|5774.4|5773.7|5771.9|5776.2|5774.4|5773.7|5771.9|199
1734313200000|2024-12-16 01:40:00|5773.6|5771.8|5773.4|5771.6|5775.8|5774|5773|5770.7|223
1734313500000|2024-12-16 01:45:00|5773.3|5771.5|5772.6|5769.6|5773.7|5771.9|5771.6|5769.5|236
1734313800000|2024-12-16 01:50:00|5772.5|5769.5|5774|5771|5774.4|5772|5771.4|5769.4|213
1734314100000|2024-12-16 01:55:00|5774.2|5771.2|5775.4|5772.4|5775.5|5773.3|5773.9|5771|130
1734314400000|2024-12-16 02:00:00|5774.9|5771.9|5775.4|5773.6|5776.4|5774.6|5773.9|5771.2|213
1734314700000|2024-12-16 02:05:00|5775.5|5773.7|5775.5|5773.7|5776.6|5774.2|5773.9|5772.1|202
1734315000000|2024-12-16 02:10:00|5775.6|5773.8|5777|5775.2|5778.8|5777|5775.2|5773.4|274
1734315300000|2024-12-16 02:15:00|5777.2|5775.4|5775.5|5773.7|5777.8|5775.9|5775.4|5772.6|140
1734315600000|2024-12-16 02:20:00|5775.6|5773.8|5775.5|5773.7|5777.6|5775.3|5775.5|5773.7|91
1734315900000|2024-12-16 02:25:00|5775.6|5773.8|5775.1|5773.3|5775.6|5773.8|5773.8|5771.4|144
1734316200000|2024-12-16 02:30:00|5774.9|5773.1|5775.6|5773.8|5776.7|5774.4|5774.3|5772.5|155
1734316500000|2024-12-16 02:35:00|5775.5|5773.7|5776.7|5774.9|5776.9|5775.1|5775.5|5773.7|124
1734316800000|2024-12-16 02:40:00|5776.6|5774.8|5776.1|5774.3|5777.6|5775.2|5774.1|5772.3|159
1734317100000|2024-12-16 02:45:00|5776|5774.2|5775.2|5773.4|5776|5774.2|5774.5|5772.7|102
1734317400000|2024-12-16 02:50:00|5775|5773.2|5774.1|5772.3|5775.2|5773.4|5773.5|5771.4|134
1734317700000|2024-12-16 02:55:00|5774|5772.2|5773.7|5771.9|5774.1|5772.3|5771.2|5769.4|189
1734318000000|2024-12-16 03:00:00|5773.8|5772|5773.7|5771.9|5775.6|5773.8|5773.3|5771.5|167
1734318300000|2024-12-16 03:05:00|5773.6|5771.8|5773.4|5771.6|5774.2|5772.4|5773.1|5771.3|168
1734318600000|2024-12-16 03:10:00|5773.3|5771.5|5772.8|5771|5773.3|5771.5|5772.2|5770.4|154
1734318900000|2024-12-16 03:15:00|5772.9|5771.1|5772.8|5771|5773.5|5771.7|5772.4|5770.6|147
1734319200000|2024-12-16 03:20:00|5772.9|5771.1|5772.3|5770.5|5773.8|5772|5772.3|5769.9|128
1734319500000|2024-12-16 03:25:00|5772.4|5770.6|5774.1|5771.1|5774.4|5771.7|5772.3|5769.8|99
1734319800000|2024-12-16 03:30:00|5774.2|5771.2|5773.7|5771.9|5774.2|5771.9|5772.8|5771|141
1734320100000|2024-12-16 03:35:00|5773.8|5772|5774.9|5771.9|5775.3|5772.7|5773.5|5770.9|144
1734320400000|2024-12-16 03:40:00|5774.8|5771.8|5774.1|5771.1|5775.6|5773.2|5774|5771|136
1734320700000|2024-12-16 03:45:00|5774.2|5771.2|5775.1|5772.1|5775.6|5772.6|5774|5771|113
1734321000000|2024-12-16 03:50:00|5774.5|5772.7|5776|5774.2|5776.5|5774.7|5774.3|5772.5|100
1734321300000|2024-12-16 03:55:00|5776.1|5774.3|5778.3|5775.3|5778.4|5776.5|5775.8|5774|145
1734321600000|2024-12-16 04:00:00|5778.4|5775.4|5779.1|5776.1|5779.8|5777.4|5778|5775.4|113
1734321900000|2024-12-16 04:05:00|5779.2|5776.2|5779.1|5777.3|5780.5|5778.7|5778.9|5775.9|117
1734322200000|2024-12-16 04:10:00|5779.2|5777.4|5780|5778.2|5780.5|5778.7|5779.1|5777.3|112
1734322500000|2024-12-16 04:15:00|5779.8|5778|5781.6|5778.6|5781.9|5779.6|5779.8|5777.9|173
1734322800000|2024-12-16 04:20:00|5781.5|5778.5|5782.7|5779.7|5783.1|5780.4|5781.1|5778.1|127
1734323100000|2024-12-16 04:25:00|5782.6|5779.6|5782.7|5779.7|5782.8|5780.6|5780.7|5778.7|74
1734323400000|2024-12-16 04:30:00|5782.6|5779.6|5783.7|5781.9|5784.4|5782.6|5782.3|5779.6|100
1734323700000|2024-12-16 04:35:00|5783.8|5782|5783.9|5780.9|5784.6|5782.8|5783.2|5780.7|67
1734324000000|2024-12-16 04:40:00|5784|5781|5782|5779|5784|5781|5781.1|5778.1|72
1734324300000|2024-12-16 04:45:00|5782.1|5779.1|5782.1|5779.1|5782.1|5779.7|5781.3|5778.3|63
1734324600000|2024-12-16 04:50:00|5782.2|5779.2|5781.8|5778.8|5782.4|5780.2|5780.6|5778|76
1734324900000|2024-12-16 04:55:00|5781.7|5778.7|5781.8|5778.8|5783|5780.8|5780.8|5778.2|88
1734325200000|2024-12-16 05:00:00|5781.9|5778.9|5782.9|5779.9|5783.3|5780.3|5781.3|5778.3|117
1734325500000|2024-12-16 05:05:00|5783|5780|5781.6|5779.8|5783.2|5780.2|5781.4|5778.7|128
1734325800000|2024-12-16 05:10:00|5781.5|5779.7|5782.2|5779.2|5783.2|5781.2|5781.5|5779.1|135
1734326100000|2024-12-16 05:15:00|5782.1|5779.1|5780.3|5778.5|5782.7|5780.1|5780.3|5778.5|73
1734326400000|2024-12-16 05:20:00|5780.4|5778.6|5781.7|5779.9|5782.1|5780.3|5780.3|5778.5|110
1734326700000|2024-12-16 05:25:00|5781.6|5779.8|5781.1|5779.3|5782.2|5780.4|5780.5|5778.7|116
1734327000000|2024-12-16 05:30:00|5781|5779.2|5780.8|5779|5781.7|5779.9|5780.1|5778.3|102
1734327300000|2024-12-16 05:35:00|5780.9|5779.1|5782|5780.2|5782.5|5780.7|5780.8|5779|91
1734327600000|2024-12-16 05:40:00|5781.9|5780.1|5782.5|5780.7|5782.6|5780.8|5781|5779.2|123
1734327900000|2024-12-16 05:45:00|5782.6|5780.8|5782.9|5781.1|5783.6|5781.8|5782.5|5780.7|106
1734328200000|2024-12-16 05:50:00|5782.8|5781|5780.1|5778.3|5782.8|5781|5779.8|5777.5|153
1734328500000|2024-12-16 05:55:00|5780.2|5778.4|5781.6|5779.8|5782.2|5780|5779.7|5777.3|176
1734328800000|2024-12-16 06:00:00|5781.5|5779.7|5783.9|5782.1|5784|5782.2|5781.5|5779.7|120
1734329100000|2024-12-16 06:05:00|5783.7|5781.9|5779.7|5777.9|5784.1|5782.3|5779.6|5776.7|142
1734329400000|2024-12-16 06:10:00|5779.6|5777.8|5780.1|5778.3|5780.8|5778.4|5779|5776.5|192
1734329700000|2024-12-16 06:15:00|5780|5778.2|5780.2|5777.2|5782.4|5779.9|5779.7|5776.7|173
1734330000000|2024-12-16 06:20:00|5780.5|5777.5|5780.1|5777.1|5780.7|5777.7|5778.7|5776.5|124
1734330300000|2024-12-16 06:25:00|5779.6|5777.8|5780.1|5778.3|5780.6|5778.5|5778.6|5775.7|155
1734330600000|2024-12-16 06:30:00|5780.2|5778.4|5778.6|5776.8|5781.3|5778.9|5778.2|5775.6|131
1734330900000|2024-12-16 06:35:00|5778.7|5776.9|5776.8|5775|5778.8|5777|5776.7|5774.9|111
1734331200000|2024-12-16 06:40:00|5776.7|5774.9|5777.3|5775.5|5778.2|5776|5776.7|5774.9|98
1734331500000|2024-12-16 06:45:00|5777.4|5775.6|5777|5775.2|5778.1|5776.3|5775.8|5774|99
1734331800000|2024-12-16 06:50:00|5777.1|5775.3|5777.7|5775.9|5778|5776.2|5776.4|5774.6|87
1734332100000|2024-12-16 06:55:00|5777.8|5776|5778|5776.2|5778.9|5777.1|5777.7|5775.9|91
1734332400000|2024-12-16 07:00:00|5777.7|5775.9|5777|5775.2|5777.7|5775.9|5776.3|5774.5|95
1734332700000|2024-12-16 07:05:00|5776.8|5775|5779.1|5777.3|5779.1|5777.3|5776.7|5774.9|113
1734333000000|2024-12-16 07:10:00|5779|5777.2|5778|5776.2|5779.1|5777.3|5777.7|5775.9|84
1734333300000|2024-12-16 07:15:00|5777.8|5776|5781.9|5780.1|5782.1|5780.3|5777.8|5776|124
1734333600000|2024-12-16 07:20:00|5781.8|5780|5782.2|5780.4|5783|5781.2|5781.7|5779.9|119
1734333900000|2024-12-16 07:25:00|5782.1|5780.3|5782.4|5780.6|5782.4|5780.6|5781.3|5779.5|80
1734334200000|2024-12-16 07:30:00|5782.2|5780.4|5781|5779.2|5783.3|5781.5|5780.5|5778.7|172
1734334500000|2024-12-16 07:35:00|5780.9|5779.1|5781.2|5779.4|5781.2|5779.4|5779.4|5777.6|104
1734334800000|2024-12-16 07:40:00|5781.1|5779.3|5781.3|5779.5|5781.3|5779.5|5779.9|5777.6|133
1734335100000|2024-12-16 07:45:00|5781.6|5779.8|5782.1|5780.3|5782.2|5780.4|5780.6|5777.6|138
1734335400000|2024-12-16 07:50:00|5782.2|5780.4|5780.4|5778.6|5782.7|5780.9|5780.4|5778.6|168
1734335700000|2024-12-16 07:55:00|5780.3|5778.5|5780|5778.2|5780.7|5778.9|5779.7|5777.9|171
1734336000000|2024-12-16 08:00:00|5779.6|5777.8|5781.9|5780.1|5783.1|5781.3|5779.5|5777.7|225
1734336300000|2024-12-16 08:05:00|5781.8|5780|5781.6|5779.8|5782.6|5780.8|5780.8|5779|141
1734336600000|2024-12-16 08:10:00|5781.7|5779.9|5781.7|5779.9|5783.2|5781.4|5781.2|5779.4|156
1734336900000|2024-12-16 08:15:00|5781.6|5779.8|5781.8|5780|5783.3|5781.3|5780.9|5777.9|239
1734337200000|2024-12-16 08:20:00|5782.1|5780.3|5781.1|5779.3|5783|5781.2|5781|5779.2|171
1734337500000|2024-12-16 08:25:00|5781|5779.2|5781.5|5779.7|5782.1|5780.3|5780.1|5778.3|174
1734337800000|2024-12-16 08:30:00|5783.9|5780.9|5786.9|5785.1|5787.8|5785.6|5782.9|5779.9|323
1734338100000|2024-12-16 08:35:00|5786.6|5784.8|5783.7|5781.9|5786.9|5785.1|5783.1|5781.3|176
1734338400000|2024-12-16 08:40:00|5783.8|5782|5781.2|5779.4|5784.8|5783|5781.1|5779.3|202
1734338700000|2024-12-16 08:45:00|5781.1|5779.3|5780.9|5779.1|5781.7|5779.9|5780.8|5778.1|117
1734339000000|2024-12-16 08:50:00|5781|5779.2|5781.2|5779.4|5783.1|5781.3|5780.2|5778.4|141
1734339300000|2024-12-16 08:55:00|5781|5779.2|5779.6|5777.8|5781.1|5779.3|5778.8|5777|175
1734339600000|2024-12-16 09:00:00|5779.5|5777.7|5779.4|5777.6|5780.7|5778.7|5777.8|5776|143
1734339900000|2024-12-16 09:05:00|5779.3|5777.5|5783.8|5782|5783.9|5782.1|5779.3|5777.5|100
1734340200000|2024-12-16 09:10:00|5783.9|5782.1|5785.6|5782.6|5786.6|5783.6|5783.9|5782.1|108
1734340500000|2024-12-16 09:15:00|5785.5|5782.5|5784|5782.2|5786.4|5783.4|5783.8|5781.5|118
1734340800000|2024-12-16 09:20:00|5783.9|5782.1|5783.4|5781.6|5785|5783.2|5783.2|5781.4|117
1734341100000|2024-12-16 09:25:00|5783.5|5781.7|5783.6|5781.8|5784.8|5783|5783.3|5781.5|143
1734341400000|2024-12-16 09:30:00|5783.5|5781.7|5784.5|5782.7|5786.6|5783.8|5783.4|5781.1|139
1734341700000|2024-12-16 09:35:00|5784.4|5782.6|5782.1|5779.1|5785.9|5784.1|5782|5779|145
1734342000000|2024-12-16 09:40:00|5781.3|5779.5|5778.8|5777|5782.8|5779.8|5778.5|5776.5|101
1734342300000|2024-12-16 09:45:00|5778.7|5776.9|5779|5777.2|5779.8|5778|5778.2|5776.4|99
1734342600000|2024-12-16 09:50:00|5778.9|5777.1|5778.1|5775.1|5779.6|5777.8|5777.2|5774.8|135
1734342900000|2024-12-16 09:55:00|5778|5775|5776.9|5775.1|5778.1|5775.6|5775.6|5773.8|150
1734343200000|2024-12-16 10:00:00|5777|5775.2|5776.7|5774.9|5777|5775.2|5775.3|5773.5|107
1734343500000|2024-12-16 10:05:00|5776.6|5774.8|5776.3|5774.5|5777.3|5775.5|5775.6|5773.8|146
1734343800000|2024-12-16 10:10:00|5776.2|5774.4|5777.4|5774.4|5777.5|5775.1|5775.8|5773.8|111
1734344100000|2024-12-16 10:15:00|5777.5|5774.5|5776.3|5773.3|5777.5|5774.5|5775.4|5772.7|128
1734344400000|2024-12-16 10:20:00|5776.1|5773.1|5775.9|5774.1|5776.3|5774.5|5774.7|5772.3|92
1734344700000|2024-12-16 10:25:00|5775.8|5774|5774.9|5773.1|5776.3|5774.5|5774.6|5772.8|108
1734345000000|2024-12-16 10:30:00|5774.8|5773|5772.6|5770.8|5774.9|5773.1|5772.5|5770.7|81
1734345300000|2024-12-16 10:35:00|5772.5|5770.7|5769.7|5767.9|5772.7|5770.9|5768.5|5766.7|149
1734345600000|2024-12-16 10:40:00|5769.6|5767.8|5768.2|5766.4|5770.3|5768.5|5768|5766.2|120
1734345900000|2024-12-16 10:45:00|5768.3|5766.5|5768.3|5766.5|5769.3|5767.5|5767.6|5765.8|181
1734346200000|2024-12-16 10:50:00|5768.4|5766.6|5766.9|5765.1|5768.8|5767|5766.8|5765|153
1734346500000|2024-12-16 10:55:00|5767|5765.2|5765.9|5764.1|5767|5765.2|5765.9|5764.1|129
1734346800000|2024-12-16 11:00:00|5766|5764.2|5765.7|5763.9|5766.1|5764.3|5764.2|5762.4|104
1734347100000|2024-12-16 11:05:00|5765.6|5763.8|5764.3|5762.5|5765.8|5764|5764.2|5762.4|109
1734347400000|2024-12-16 11:10:00|5764.1|5762.3|5763.2|5761.4|5765.4|5763.6|5762.9|5761.1|132
1734347700000|2024-12-16 11:15:00|5762.9|5761.1|5763.5|5761.7|5764.4|5762.2|5762.9|5760.9|139
1734348000000|2024-12-16 11:20:00|5763.4|5761.6|5765|5762|5765|5762.7|5763.1|5760.9|117
1734348300000|2024-12-16 11:25:00|5764.9|5761.9|5765|5763.2|5765.8|5764|5764.5|5761.7|82
1734348600000|2024-12-16 11:30:00|5764.9|5763.1|5766|5764.2|5767.4|5765.6|5764.5|5762.7|98
1734348900000|2024-12-16 11:35:00|5765.9|5764.1|5765.5|5763.7|5765.9|5764.1|5764.5|5762.7|86
1734349200000|2024-12-16 11:40:00|5765.6|5763.8|5766.3|5764.5|5766.7|5764.9|5765|5763.2|101
1734349500000|2024-12-16 11:45:00|5766.4|5764.6|5768.4|5766.6|5768.4|5766.6|5766.4|5764.3|62
1734349800000|2024-12-16 11:50:00|5768.3|5766.5|5767.3|5765.5|5768.4|5766.6|5766.2|5764.4|84
1734350100000|2024-12-16 11:55:00|5767.4|5765.6|5767.4|5765.6|5767.8|5766|5766.8|5765|93
1734350400000|2024-12-16 12:00:00|5767.7|5765.9|5767.5|5765.7|5768.5|5766.7|5765.7|5763.9|164
1734350700000|2024-12-16 12:05:00|5767.4|5765.6|5768.8|5767|5768.8|5767|5767.4|5765.6|95
1734351000000|2024-12-16 12:10:00|5768.7|5766.9|5769.9|5768.1|5770.9|5769.1|5768.6|5766.8|126
1734351300000|2024-12-16 12:15:00|5770|5768.2|5771.3|5769.5|5772.1|5770.3|5770|5768.2|63
1734351600000|2024-12-16 12:20:00|5771.2|5769.4|5770|5768.2|5771.2|5769.4|5769.3|5767.1|87
1734351900000|2024-12-16 12:25:00|5769.9|5768.1|5769.5|5767.7|5771.4|5768.8|5769.5|5767.1|102
1734352200000|2024-12-16 12:30:00|5769.6|5767.8|5770.4|5767.4|5770.4|5767.8|5768.1|5765.4|103
1734352500000|2024-12-16 12:35:00|5770.3|5767.3|5769.8|5768|5772|5769.7|5769.7|5767.3|199
1734352800000|2024-12-16 12:40:00|5769.7|5767.9|5771.6|5769.8|5772.7|5770.4|5769.1|5766.6|127
1734353100000|2024-12-16 12:45:00|5771.5|5769.7|5772.1|5770.3|5773.3|5771.4|5771.3|5768.9|140
1734353400000|2024-12-16 12:50:00|5772|5770.2|5772.1|5770.3|5772.6|5770.8|5771.5|5769.7|155
1734353700000|2024-12-16 12:55:00|5772.2|5770.4|5771.3|5769.5|5772.9|5771|5771.2|5769.1|236
1734354000000|2024-12-16 13:00:00|5771.2|5769.4|5774.9|5773.1|5775.3|5773.5|5771.2|5769.4|188
1734354300000|2024-12-16 13:05:00|5775|5773.2|5772.6|5770.8|5775|5773.2|5771.9|5770.1|191
1734354600000|2024-12-16 13:10:00|5772.5|5770.7|5775|5772|5775.8|5772.8|5772.5|5770.7|146
1734354900000|2024-12-16 13:15:00|5774.9|5771.9|5774|5772.2|5775.2|5773.3|5773.8|5771.1|189
1734355200000|2024-12-16 13:20:00|5774.1|5772.3|5774.6|5772.8|5775.7|5773.1|5773.8|5771.1|240
1734355500000|2024-12-16 13:25:00|5775.2|5772.2|5774.6|5771.6|5775.2|5772.8|5773.7|5771.1|247
1734355800000|2024-12-16 13:30:00|5774.4|5771.4|5774.3|5771.3|5776.6|5774|5772.7|5770.1|269
1734356100000|2024-12-16 13:35:00|5774.7|5771.7|5774.2|5772.4|5775.7|5773.4|5772.7|5770.9|263
1734356400000|2024-12-16 13:40:00|5774.1|5772.3|5771.7|5769.9|5774.3|5772.5|5771.5|5769.2|134
1734356700000|2024-12-16 13:45:00|5771.6|5769.8|5771.6|5769.8|5772.2|5770.4|5770.2|5768.4|177
1734357000000|2024-12-16 13:50:00|5771.8|5770|5772.2|5770.4|5773.2|5771.4|5771.6|5769.8|180
1734357300000|2024-12-16 13:55:00|5772.4|5770.6|5775|5772|5775|5772|5771.8|5770|162
1734357600000|2024-12-16 14:00:00|5775.1|5772.1|5774.9|5773.1|5776.3|5774.5|5774.5|5772.1|218
1734357900000|2024-12-16 14:05:00|5775.1|5772.1|5776.4|5774.6|5777.1|5775.3|5773.9|5772.1|158
1734358200000|2024-12-16 14:10:00|5776.5|5774.7|5774.4|5772.6|5776.9|5775.1|5774.3|5772.5|143
1734358500000|2024-12-16 14:15:00|5774.2|5772.4|5771.8|5770|5774.9|5773.1|5771.8|5770|208
1734358800000|2024-12-16 14:20:00|5771.9|5770.1|5769.5|5767.7|5771.9|5770.1|5768.1|5766.3|237
1734359100000|2024-12-16 14:25:00|5769.6|5767.8|5769.5|5767.7|5770.5|5768.7|5769|5767.2|153
1734359400000|2024-12-16 14:30:00|5769.6|5767.8|5767.2|5765.4|5769.6|5767.8|5765.9|5763.7|319
1734359700000|2024-12-16 14:35:00|5766.9|5765.1|5767.4|5765.6|5768.2|5766.4|5765.5|5763.7|232
1734360000000|2024-12-16 14:40:00|5767.3|5765.5|5767.8|5763.8|5767.9|5765.9|5765.7|5763|250
1734360300000|2024-12-16 14:45:00|5767.2|5763.2|5762.9|5761.1|5767.2|5763.9|5760.9|5756.9|365
1734360600000|2024-12-16 14:50:00|5762.6|5760.8|5764.1|5762.3|5764.3|5762.5|5761.2|5759.4|270
1734360900000|2024-12-16 14:55:00|5763.7|5761.9|5767.1|5765.3|5767.9|5765.4|5763.7|5761.9|235
1734361200000|2024-12-16 15:00:00|5767.4|5765.6|5769.1|5767.3|5770.4|5768.1|5767.4|5765.6|257
1734361500000|2024-12-16 15:05:00|5769.2|5767.4|5767.8|5766|5771|5769.2|5767.3|5765.5|249
1734361800000|2024-12-16 15:10:00|5767.9|5766.1|5767.5|5765.7|5767.9|5766.1|5765.7|5763.9|290
1734362100000|2024-12-16 15:15:00|5767.6|5765.8|5767.3|5765.5|5768.5|5766.7|5766.6|5764.8|307
1734362400000|2024-12-16 15:20:00|5767.4|5765.6|5770.6|5768.8|5770.6|5768.8|5766.7|5764.9|235
1734362700000|2024-12-16 15:25:00|5770.4|5768.6|5772.4|5770.6|5774.4|5771.9|5769.6|5767.8|277
1734363000000|2024-12-16 15:30:00|5772.3|5770.5|5773.7|5771.9|5774.8|5773|5771.9|5770|223
1734363300000|2024-12-16 15:35:00|5773.8|5772|5774.7|5772.9|5775.2|5773.4|5772.7|5770.9|225
1734363600000|2024-12-16 15:40:00|5774.8|5773|5778.1|5776.3|5779|5777.2|5774.3|5772.5|267
1734363900000|2024-12-16 15:45:00|5778|5776.2|5783|5781.2|5783|5781.2|5777.4|5775.6|319
1734364200000|2024-12-16 15:50:00|5783.1|5781.3|5782.7|5779.7|5783.1|5781.3|5780|5777.9|270
1734364500000|2024-12-16 15:55:00|5782.8|5779.8|5783.6|5780.6|5784.6|5782.1|5782.2|5779.2|396
1734364800000|2024-12-16 16:00:00|5783.7|5780.7|5783.7|5781.9|5784.7|5782.9|5782.2|5780.1|314
1734365100000|2024-12-16 16:05:00|5783.8|5782|5783.8|5782|5784.4|5782.6|5782.6|5780.8|240
1734365400000|2024-12-16 16:10:00|5783.9|5782.1|5783.2|5781.4|5785.6|5783.2|5782.7|5780.9|186
1734365700000|2024-12-16 16:15:00|5783.1|5781.3|5783.6|5780.6|5783.6|5781.7|5781.3|5778.9|183
1734366000000|2024-12-16 16:20:00|5783.8|5780.8|5782.3|5780.5|5784.2|5782.4|5781.2|5779.2|189
1734366300000|2024-12-16 16:25:00|5782.4|5780.6|5779.1|5777.3|5782.5|5780.7|5777.8|5776|213
1734366600000|2024-12-16 16:30:00|5779.2|5777.4|5780.5|5778.7|5782.6|5780.8|5779.1|5777.3|231
1734366900000|2024-12-16 16:35:00|5780.4|5778.6|5778.7|5776.9|5780.8|5779|5777.6|5775.8|176
1734367200000|2024-12-16 16:40:00|5778.8|5777|5781.1|5779.3|5781.1|5779.3|5778.6|5776.8|160
1734367500000|2024-12-16 16:45:00|5781|5779.2|5779.1|5776.1|5781.1|5779.3|5777.9|5775.4|162
1734367800000|2024-12-16 16:50:00|5779|5776|5782.5|5780.7|5783.7|5781.9|5776.9|5774.7|171
1734368100000|2024-12-16 16:55:00|5782.7|5780.9|5781|5779.2|5782.7|5780.9|5780.7|5778.1|179
1734368400000|2024-12-16 17:00:00|5780.9|5779.1|5780.8|5779|5781.6|5779.8|5780|5778.2|135
1734368700000|2024-12-16 17:05:00|5780.7|5778.9|5783.8|5782|5784.6|5782.8|5779.4|5777.6|219
1734369000000|2024-12-16 17:10:00|5783.9|5782.1|5784.4|5782.6|5784.6|5782.8|5782.2|5780.4|230
1734369300000|2024-12-16 17:15:00|5784.3|5782.5|5785|5783.2|5786.7|5784.9|5783.4|5781.6|244
1734369600000|2024-12-16 17:20:00|5785.1|5783.3|5782|5780.2|5785.2|5783.4|5781.4|5779.6|134
1734369900000|2024-12-16 17:25:00|5781.9|5780.1|5781.9|5780.1|5782.8|5781|5781.2|5779.4|148
1734370200000|2024-12-16 17:30:00|5781.8|5780|5780.3|5778.5|5782.7|5780.9|5779.6|5777.8|183
1734370500000|2024-12-16 17:35:00|5780.2|5778.4|5779.5|5777.7|5781.1|5779.3|5779.1|5777.3|152
1734370800000|2024-12-16 17:40:00|5779.6|5777.8|5780.2|5778.4|5780.5|5778.7|5779.3|5777.5|129
1734371100000|2024-12-16 17:45:00|5780.3|5778.5|5779.7|5777.9|5781.3|5779.5|5779.5|5777.7|133
1734371400000|2024-12-16 17:50:00|5779.8|5778|5779.3|5777.5|5779.8|5778|5778.8|5777|89
1734371700000|2024-12-16 17:55:00|5779.5|5777.7|5781.1|5779.3|5781.6|5779.8|5778.9|5777.1|107
1734372000000|2024-12-16 18:00:00|5781|5779.2|5781.2|5779.4|5782.4|5780.6|5780.6|5778.5|111
1734372300000|2024-12-16 18:05:00|5781.1|5779.3|5782.5|5780.7|5782.5|5780.7|5780.3|5778.5|77
1734372600000|2024-12-16 18:10:00|5782.7|5780.9|5782|5780.2|5783.4|5781.6|5782|5780.2|73
1734372900000|2024-12-16 18:15:00|5781.8|5780|5780.4|5778.6|5781.8|5780|5779.8|5778|74
1734373200000|2024-12-16 18:20:00|5780.3|5778.5|5780.2|5778.4|5781.4|5779.6|5779.9|5778.1|113
1734373500000|2024-12-16 18:25:00|5780.1|5778.3|5779.9|5778.1|5780.2|5778.4|5778.3|5776.5|103
1734373800000|2024-12-16 18:30:00|5780|5778.2|5778.8|5777|5780.2|5778.4|5778.6|5776.8|69
1734374100000|2024-12-16 18:35:00|5778.6|5776.8|5777.8|5776|5779.3|5777.5|5777.6|5775.8|58
1734374400000|2024-12-16 18:40:00|5777.9|5776.1|5778.6|5776.8|5778.8|5777|5777.7|5775.9|50
1734374700000|2024-12-16 18:45:00|5778.7|5776.9|5778.8|5777|5779.7|5777.9|5778.7|5776.9|58
1734375000000|2024-12-16 18:50:00|5778.9|5777.1|5780.6|5778.8|5780.9|5779.1|5778.7|5776.9|82
1734375300000|2024-12-16 18:55:00|5780.3|5778.5|5783.6|5781.8|5784.2|5782.4|5780.2|5778.4|108
1734375600000|2024-12-16 19:00:00|5783.7|5781.9|5783.5|5781.7|5784.8|5783|5782.3|5780.5|190
1734375900000|2024-12-16 19:05:00|5783.4|5781.6|5784.8|5783|5785|5783.2|5782.3|5780.5|163
1734376200000|2024-12-16 19:10:00|5784.9|5783.1|5783.1|5781.3|5784.9|5783.1|5782.3|5780.5|111
1734376500000|2024-12-16 19:15:00|5783|5781.2|5781.5|5779.7|5783.5|5781.7|5781.4|5779.6|74
1734376800000|2024-12-16 19:20:00|5781.4|5779.6|5779.9|5778.1|5781.8|5780|5779.4|5777.6|63
1734377100000|2024-12-16 19:25:00|5780|5778.2|5781.4|5779.6|5781.4|5779.6|5779.6|5777.8|79
1734377400000|2024-12-16 19:30:00|5781.5|5779.7|5779.9|5778.1|5781.8|5780|5779.6|5777.8|112
1734377700000|2024-12-16 19:35:00|5780|5778.2|5777.6|5775.8|5780|5778.2|5777.5|5775.7|100
1734378000000|2024-12-16 19:40:00|5777.4|5775.6|5777.7|5775.9|5778|5776.2|5777|5775.2|79
1734378300000|2024-12-16 19:45:00|5777.6|5775.8|5778.1|5776.3|5778.5|5776.7|5776.6|5774.8|112
1734378600000|2024-12-16 19:50:00|5778.2|5776.4|5779.1|5777.3|5779.4|5777.3|5777.4|5775.4|115
1734378900000|2024-12-16 19:55:00|5779|5777.2|5780.6|5778.8|5780.6|5778.8|5778.7|5776.9|130
1734379200000|2024-12-16 20:00:00|5780.7|5778.9|5778.7|5776.9|5780.7|5778.9|5778.7|5776.9|77
1734379500000|2024-12-16 20:05:00|5778.8|5777|5779.4|5777.6|5779.6|5777.8|5778.5|5776.7|78
1734379800000|2024-12-16 20:10:00|5779.3|5777.5|5778.2|5776.4|5779.7|5777.9|5778.2|5776.4|85
1734380100000|2024-12-16 20:15:00|5778|5776.2|5778|5776.2|5778.8|5777|5777.6|5775.8|54
1734380400000|2024-12-16 20:20:00|5778.1|5776.3|5779.4|5777.6|5779.6|5777.8|5777.7|5775.9|57
1734380700000|2024-12-16 20:25:00|5779.9|5776.9|5780.2|5778.4|5780.8|5778.5|5779.4|5776.6|100
1734381000000|2024-12-16 20:30:00|5780.1|5778.3|5780.5|5778.7|5780.7|5778.9|5779.9|5778.1|72
1734381300000|2024-12-16 20:35:00|5780.6|5778.8|5779.6|5777.8|5780.7|5778.9|5779.5|5777.7|67
1734381600000|2024-12-16 20:40:00|5779.5|5777.7|5779.7|5777.9|5780|5778.2|5779.5|5777.7|58
1734381900000|2024-12-16 20:45:00|5779.6|5777.8|5779.2|5777.4|5779.8|5778|5778.4|5776.6|87
1734382200000|2024-12-16 20:50:00|5779.1|5777.3|5781.1|5779.3|5781.1|5779.3|5779.1|5777.3|76
1734382500000|2024-12-16 20:55:00|5781.2|5779.4|5780.3|5778.5|5781.8|5780|5780.3|5778.5|95
1734382800000|2024-12-16 21:00:00|5780.2|5778.4|5779.1|5777.3|5780.6|5778.8|5779.1|5777.3|42
1734383100000|2024-12-16 21:05:00|5779|5777.2|5777.5|5775.7|5779.1|5777.3|5777.5|5775.7|32
1734383400000|2024-12-16 21:10:00|5777.4|5775.6|5778.4|5776.6|5778.7|5776.9|5777.4|5775.6|71
1734383700000|2024-12-16 21:15:00|5778.3|5776.5|5778.4|5776.6|5778.6|5776.8|5777.9|5776.1|39
1734384000000|2024-12-16 21:20:00|5778.3|5776.5|5779.2|5777.4|5779.3|5777.5|5777.9|5776.1|86
1734384300000|2024-12-16 21:25:00|5779.1|5777.3|5779.6|5777.8|5780.9|5778.4|5779|5776.7|86
1734384600000|2024-12-16 21:30:00|5779.5|5777.7|5780.6|5777.6|5780.6|5778.2|5779.1|5776.7|103
1734384900000|2024-12-16 21:35:00|5780.7|5777.7|5780.9|5777.9|5781.1|5778.4|5780.2|5777.3|37
1734385200000|2024-12-16 21:40:00|5780.8|5777.8|5781.6|5778.6|5781.8|5778.8|5780.2|5777.7|46
1734385500000|2024-12-16 21:45:00|5781.5|5778.5|5782.2|5779.2|5782.2|5779.2|5781.1|5778.1|51
1734385800000|2024-12-16 21:50:00|5782.5|5779.5|5783|5780|5783.5|5780.5|5782.1|5779.1|55
1734386100000|2024-12-16 21:55:00|5783.9|5779.1|5784.7|5779.6|5784.7|5779.9|5783.8|5779|84
1734386400000|2024-12-16 22:00:00|5784.8|5779|5782|5776.2|5784.8|5779|5779.5|5773.7|8
1734386700000|2024-12-16 22:05:00|5782.3|5776.5|5784|5778.2|5786.6|5780.8|5779.7|5773.9|135
1734387000000|2024-12-16 22:10:00|5785.5|5779.7|5785.2|5779.4|5787|5781.2|5785|5779.2|60
1734387300000|2024-12-16 22:15:00|5785.1|5779.3|5782|5776.2|5785.2|5779.4|5780.1|5774.3|102
1734387600000|2024-12-16 22:20:00|5781.5|5775.7|5782.4|5776.6|5782.6|5776.8|5781.3|5775.5|44
1734387900000|2024-12-16 22:25:00|5782.5|5776.7|5782.2|5776.4|5782.7|5776.9|5782.2|5776.4|32
1734388200000|2024-12-16 22:30:00|5782.6|5776.8|5783.1|5777.3|5783.4|5777.6|5782.2|5776.4|59
1734388500000|2024-12-16 22:35:00|5783|5777.2|5782.2|5776.4|5784.1|5778.3|5782.2|5776.4|89
1734388800000|2024-12-16 22:40:00|5782|5776.2|5782.3|5776.5|5782.7|5776.9|5781.4|5775.6|84
1734389100000|2024-12-16 22:45:00|5782.4|5776.6|5781.9|5776.1|5782.5|5776.7|5781.8|5776|103
1734389400000|2024-12-16 22:50:00|5782|5776.2|5782.1|5776.3|5782.3|5776.5|5781.8|5776|85
1734389700000|2024-12-16 22:55:00|5782|5776.2|5782.2|5776.4|5782.4|5776.6|5781.6|5775.8|97
1734390000000|2024-12-16 23:00:00|5782.7|5776.9|5783.7|5778.9|5784.2|5779.3|5782.5|5776.7|98
1734390300000|2024-12-16 23:05:00|5782.8|5779.8|5783.6|5780.6|5783.9|5780.9|5782.7|5779.7|53
1734390600000|2024-12-16 23:10:00|5783.7|5780.7|5786.3|5783.3|5786.3|5783.3|5783.5|5780.5|54
1734390900000|2024-12-16 23:15:00|5786.4|5783.4|5786.3|5783.3|5787|5784|5786.1|5783.1|39
1734391200000|2024-12-16 23:20:00|5786.5|5783.5|5787.3|5784.3|5787.7|5784.7|5786.5|5783.5|71
1734391500000|2024-12-16 23:25:00|5787.2|5784.2|5786.1|5783.1|5787.2|5784.4|5786|5783|36
1734391800000|2024-12-16 23:30:00|5786|5783|5786.4|5783.4|5786.7|5783.8|5785.6|5782.8|48
1734392100000|2024-12-16 23:35:00|5786.5|5783.5|5787.6|5784.6|5787.6|5784.6|5786.5|5783.5|23
1734392400000|2024-12-16 23:40:00|5787.5|5784.5|5791.7|5788.7|5791.7|5788.7|5787.5|5784.5|55
1734392700000|2024-12-16 23:45:00|5791.8|5788.8|5790.4|5787.4|5791.9|5788.9|5789.8|5786.8|63
1734393000000|2024-12-16 23:50:00|5790.3|5787.3|5792.2|5789.2|5793.2|5790.8|5790.2|5787.2|53
1734393300000|2024-12-16 23:55:00|5792.3|5789.3|5792.9|5789.9|5793.5|5790.5|5792.3|5789.3|46
1734393600000|2024-12-17 00:00:00|5793|5790|5792.7|5790.9|5794.4|5791.9|5791.8|5789.2|98
1734393900000|2024-12-17 00:05:00|5792.5|5790.7|5791.8|5790|5794.1|5791.5|5791.4|5789.3|103
1734394200000|2024-12-17 00:10:00|5791.9|5790.1|5789.4|5786.4|5792.4|5790.3|5789.4|5786.4|115
1734394500000|2024-12-17 00:15:00|5789.5|5786.5|5791.5|5788.5|5791.6|5788.9|5788.4|5785.8|142
1734394800000|2024-12-17 00:20:00|5791.7|5788.7|5791.2|5788.2|5792.9|5791.1|5790|5787.6|174
1734395100000|2024-12-17 00:25:00|5790.4|5787.4|5786.7|5783.7|5790.5|5787.7|5786.4|5783.4|114
1734395400000|2024-12-17 00:30:00|5786.5|5783.5|5785.2|5782.2|5786.5|5784.4|5784.4|5781.6|118
1734395700000|2024-12-17 00:35:00|5785.1|5782.1|5785.1|5783.3|5785.3|5783.3|5783.8|5781.2|102
1734396000000|2024-12-17 00:40:00|5785|5783.2|5785.6|5782.6|5787.2|5785|5784.5|5781.9|123
1734396300000|2024-12-17 00:45:00|5785.7|5782.7|5785.5|5783.7|5787.5|5784.9|5784.8|5782|128
1734396600000|2024-12-17 00:50:00|5785.6|5783.8|5787|5785.2|5787.7|5785.9|5785.4|5783.6|152
1734396900000|2024-12-17 00:55:00|5787.1|5785.3|5784.5|5782.7|5787.1|5785.3|5783.6|5781.8|260
1734397200000|2024-12-17 01:00:00|5784.6|5782.8|5781.6|5779.8|5784.8|5783|5780.5|5778.7|233
1734397500000|2024-12-17 01:05:00|5781.7|5779.9|5777.1|5775.3|5782.5|5780.3|5776.8|5774.6|231
1734397800000|2024-12-17 01:10:00|5777|5775.2|5777|5775.2|5778.1|5775.8|5776.5|5774.5|208
1734398100000|2024-12-17 01:15:00|5777.6|5774.6|5776.5|5773.5|5779.7|5777.2|5776|5773.4|230
1734398400000|2024-12-17 01:20:00|5776.4|5773.4|5779.2|5776.2|5779.7|5776.7|5776.2|5773.2|183
1734398700000|2024-12-17 01:25:00|5779.1|5776.1|5779.4|5776.4|5780.2|5777.2|5777.2|5775.3|180
1734399000000|2024-12-17 01:30:00|5779.6|5776.6|5780.6|5777.6|5781.2|5779.1|5778.1|5775.3|264
1734399300000|2024-12-17 01:35:00|5780.7|5777.7|5779.4|5777.6|5780.8|5778.7|5778.6|5776.7|207
1734399600000|2024-12-17 01:40:00|5779.9|5776.9|5778.8|5777|5780|5778.2|5777.3|5775.5|217
1734399900000|2024-12-17 01:45:00|5778.7|5776.9|5781.2|5779.4|5781.3|5779.4|5777.8|5775.5|269
1734400200000|2024-12-17 01:50:00|5781.1|5779.3|5781.2|5779.4|5782.2|5780.4|5780.9|5778.5|217
1734400500000|2024-12-17 01:55:00|5781.3|5779.5|5780|5778.2|5781.5|5779.7|5779.3|5777.5|216
1734400800000|2024-12-17 02:00:00|5779.9|5778.1|5781.1|5779.3|5781.5|5779.3|5777.7|5775.9|220
1734401100000|2024-12-17 02:05:00|5780.9|5779.1|5781.8|5780|5782|5780.1|5780.4|5778.6|181
1734401400000|2024-12-17 02:10:00|5782.4|5780.6|5782.3|5780.5|5783.1|5781.3|5780.2|5778.4|201
1734401700000|2024-12-17 02:15:00|5782.4|5780.6|5780.9|5779.1|5782.9|5781.1|5780.8|5779|130
1734402000000|2024-12-17 02:20:00|5781|5779.2|5781.9|5778.9|5782.9|5780.3|5780.9|5778.8|123
1734402300000|2024-12-17 02:25:00|5781.6|5778.6|5781.9|5780.1|5782.1|5780.3|5780.7|5778.6|125
1734402600000|2024-12-17 02:30:00|5781.8|5780|5780.4|5778.6|5781.9|5780.1|5779.3|5776.8|175
1734402900000|2024-12-17 02:35:00|5780.5|5778.7|5780.7|5777.7|5782.1|5780.3|5780.3|5777.7|100
1734403200000|2024-12-17 02:40:00|5781|5778|5780|5778.2|5781.4|5779.6|5778.7|5776.9|179
1734403500000|2024-12-17 02:45:00|5780.1|5778.3|5778.9|5777.1|5780.7|5778.9|5778.8|5777|191
1734403800000|2024-12-17 02:50:00|5778.8|5777|5777.6|5774.6|5779.1|5777.3|5776.9|5774.6|205
1734404100000|2024-12-17 02:55:00|5777.5|5774.5|5777.7|5774.7|5777.7|5775.5|5776.4|5773.9|128
1734404400000|2024-12-17 03:00:00|5777.8|5774.8|5779.3|5777.5|5779.8|5778|5777.1|5774.6|133
1734404700000|2024-12-17 03:05:00|5779.4|5777.6|5776.9|5775.1|5779.4|5777.6|5776.7|5774.9|147
1734405000000|2024-12-17 03:10:00|5776.8|5775|5777|5774|5777.4|5775.2|5776|5773.9|117
1734405300000|2024-12-17 03:15:00|5776.9|5773.9|5775.2|5773.4|5777.5|5774.6|5775.2|5773.1|90
1734405600000|2024-12-17 03:20:00|5775.3|5773.5|5772.4|5770.6|5775.4|5773.6|5772.3|5770.2|96
1734405900000|2024-12-17 03:25:00|5772.3|5770.5|5773.3|5771.5|5774.1|5772.3|5771.8|5770|159
1734406200000|2024-12-17 03:30:00|5773.4|5771.6|5773.7|5771.9|5773.8|5772|5772.3|5770.5|109
1734406500000|2024-12-17 03:35:00|5773.6|5771.8|5774.3|5772.5|5775|5773.2|5773.3|5771.5|93
1734406800000|2024-12-17 03:40:00|5774.4|5772.6|5773.9|5770.9|5775.3|5773.3|5773.9|5770.9|103
1734407100000|2024-12-17 03:45:00|5773.8|5770.8|5772|5770.2|5773.8|5771.2|5771.9|5769.9|96
1734407400000|2024-12-17 03:50:00|5772.1|5770.3|5773.4|5771.6|5773.9|5772.1|5771.8|5770|82
1734407700000|2024-12-17 03:55:00|5773.5|5771.7|5772.6|5770.8|5773.5|5771.7|5772.4|5770.6|75
1734408000000|2024-12-17 04:00:00|5772.7|5770.9|5773.8|5772|5774.5|5772.7|5772.7|5770.9|66
1734408300000|2024-12-17 04:05:00|5773.9|5772.1|5774.5|5772.7|5776.3|5774.5|5773.8|5772|74
1734408600000|2024-12-17 04:10:00|5774.6|5772.8|5774.2|5772.4|5774.9|5773.1|5774.2|5772.4|33
1734408900000|2024-12-17 04:15:00|5774.1|5772.3|5773.1|5771.3|5774.2|5772.4|5772.1|5770.3|116
1734409200000|2024-12-17 04:20:00|5773.3|5771.5|5774.1|5772.3|5774.4|5772.6|5773.1|5771.3|73
1734409500000|2024-12-17 04:25:00|5774|5772.2|5773.4|5771.6|5774.3|5772.5|5772.6|5770.8|85
1734409800000|2024-12-17 04:30:00|5773.3|5771.5|5773.8|5772|5775.4|5773.6|5773.3|5771.5|85
1734410100000|2024-12-17 04:35:00|5773.7|5771.9|5774.1|5772.3|5774.3|5772.5|5773.3|5771.5|93
1734410400000|2024-12-17 04:40:00|5774.2|5772.4|5772.8|5771|5774.4|5772.6|5772.6|5770.4|69
1734410700000|2024-12-17 04:45:00|5772.7|5770.9|5772.4|5770.6|5773.4|5771.6|5772|5770.1|124
1734411000000|2024-12-17 04:50:00|5772.2|5770.4|5772.4|5769.4|5773.1|5770.6|5771.5|5768.8|95
1734411300000|2024-12-17 04:55:00|5772.3|5769.3|5770|5767|5772.4|5770.5|5769.5|5766.9|131
1734411600000|2024-12-17 05:00:00|5770.1|5767.1|5769.7|5767.9|5770.7|5768.3|5769.4|5766.7|110
1734411900000|2024-12-17 05:05:00|5769.6|5767.8|5768.5|5766.7|5769.7|5767.9|5767.9|5766.1|105
1734412200000|2024-12-17 05:10:00|5768.6|5766.8|5769.1|5767.3|5769.8|5767.8|5768.3|5766|119
1734412500000|2024-12-17 05:15:00|5769.4|5767.6|5767.6|5765.8|5770|5767.6|5767.4|5765.1|109
1734412800000|2024-12-17 05:20:00|5767.7|5765.9|5768.9|5767.1|5769.5|5767.3|5767.5|5765.6|92
1734413100000|2024-12-17 05:25:00|5769|5767.2|5770|5768.2|5770.5|5768.6|5768.4|5765.9|184
1734413400000|2024-12-17 05:30:00|5770.1|5768.3|5769|5767.2|5771.5|5769.7|5768.6|5766.8|236
1734413700000|2024-12-17 05:35:00|5769.1|5767.3|5768.8|5767|5769.3|5767.5|5768|5766.2|204
1734414000000|2024-12-17 05:40:00|5768.9|5767.1|5768.6|5766.8|5769.2|5767.4|5768.4|5766.6|142
1734414300000|2024-12-17 05:45:00|5768.5|5766.7|5768.5|5765.5|5768.8|5766.7|5767.3|5765.1|146
1734414600000|2024-12-17 05:50:00|5768.4|5765.4|5768.3|5765.3|5769.2|5766.2|5767.5|5764.6|138
1734414900000|2024-12-17 05:55:00|5767.7|5765.9|5765.2|5763.4|5767.9|5766.1|5765|5763.2|223
1734415200000|2024-12-17 06:00:00|5765.1|5763.3|5767.3|5765.5|5767.7|5765.9|5765|5763.2|162
1734415500000|2024-12-17 06:05:00|5767.2|5765.4|5766.3|5764.5|5767.8|5766|5766.1|5764|167
1734415800000|2024-12-17 06:10:00|5766.4|5764.6|5763.7|5761.9|5766.4|5764.6|5762.7|5760.9|170
1734416100000|2024-12-17 06:15:00|5763.6|5761.8|5760.8|5759|5763.7|5761.9|5760.4|5758.6|164
1734416400000|2024-12-17 06:20:00|5760.7|5758.9|5758.1|5756.3|5761.1|5759.3|5757.7|5755.9|155
1734416700000|2024-12-17 06:25:00|5758|5756.2|5759.7|5756.7|5760.2|5758.1|5758|5756.2|106
1734417000000|2024-12-17 06:30:00|5759.6|5756.6|5760|5757|5761.4|5758.4|5758.5|5756.4|108
1734417300000|2024-12-17 06:35:00|5759.8|5756.8|5762.9|5759.9|5763.5|5760.5|5759|5756|187
1734417600000|2024-12-17 06:40:00|5762.7|5759.7|5762|5759|5763|5760|5761.4|5758.4|120
1734417900000|2024-12-17 06:45:00|5761.9|5758.9|5763|5760|5763.5|5760.5|5761.5|5758.5|106
1734418200000|2024-12-17 06:50:00|5762.9|5759.9|5761.8|5760|5762.9|5760.3|5761.3|5758.7|82
1734418500000|2024-12-17 06:55:00|5761.7|5759.9|5761.4|5759.6|5762|5760.1|5760.7|5758.9|127
1734418800000|2024-12-17 07:00:00|5761.3|5759.5|5767.3|5765.5|5767.6|5765.6|5761.3|5758.6|209
1734419100000|2024-12-17 07:05:00|5767.2|5765.4|5767.7|5765.9|5768.1|5766.2|5765.4|5763.1|258
1734419400000|2024-12-17 07:10:00|5767.6|5765.8|5767.8|5766|5768.9|5766.5|5767|5764.2|194
1734419700000|2024-12-17 07:15:00|5767.7|5765.9|5768.2|5766.4|5768.3|5766.5|5765.5|5763.6|134
1734420000000|2024-12-17 07:20:00|5768.1|5766.3|5767.3|5765.5|5768.5|5766.7|5766.9|5765.1|145
1734420300000|2024-12-17 07:25:00|5767.2|5765.4|5768.9|5767.1|5769.5|5767.7|5766.8|5765|105
1734420600000|2024-12-17 07:30:00|5769|5767.2|5767.6|5765.8|5770.5|5768.7|5767.5|5765.7|193
1734420900000|2024-12-17 07:35:00|5767.5|5765.7|5767.6|5765.8|5768.7|5766.9|5767|5765.2|166
1734421200000|2024-12-17 07:40:00|5767.7|5765.9|5769.6|5766.6|5769.9|5767.5|5767|5765.2|175
1734421500000|2024-12-17 07:45:00|5768.9|5767.1|5768|5766.2|5769.7|5767.1|5767.4|5765.2|143
1734421800000|2024-12-17 07:50:00|5767.4|5765.6|5765.8|5764|5767.6|5765.8|5765.2|5763|130
1734422100000|2024-12-17 07:55:00|5765.7|5763.9|5764.3|5762.5|5765.7|5763.9|5763.9|5761.2|235
1734422400000|2024-12-17 08:00:00|5764.4|5762.6|5764|5761|5765.2|5763.2|5763.1|5760.2|248
1734422700000|2024-12-17 08:05:00|5763.8|5760.8|5762.2|5760.4|5764|5762|5762|5759.7|196
1734423000000|2024-12-17 08:10:00|5762.1|5760.3|5762.8|5761|5763.5|5761|5761.5|5759|180
1734423300000|2024-12-17 08:15:00|5762.7|5760.9|5761.6|5759.8|5763.2|5761.4|5761.5|5759.7|141
1734423600000|2024-12-17 08:20:00|5761.5|5759.7|5760.5|5758.7|5762.1|5760.3|5760.5|5758.7|159
1734423900000|2024-12-17 08:25:00|5759.9|5758.1|5758.5|5756.7|5760.7|5758.4|5758.1|5756.3|165
1734424200000|2024-12-17 08:30:00|5758.2|5756.4|5756.6|5754.8|5758.8|5757|5756.5|5754.1|158
1734424500000|2024-12-17 08:35:00|5756.5|5754.7|5758.4|5756.6|5758.7|5756.9|5756.3|5754.5|148
1734424800000|2024-12-17 08:40:00|5758.3|5756.5|5759.9|5758.1|5760.1|5758.3|5757.3|5755.1|188
1734425100000|2024-12-17 08:45:00|5759.8|5758|5759|5757.2|5760.3|5758.5|5758.9|5757.1|162
1734425400000|2024-12-17 08:50:00|5758.9|5757.1|5760|5757|5761.3|5759.1|5758.2|5756.1|218
1734425700000|2024-12-17 08:55:00|5759.5|5757.7|5760|5757|5760.2|5757.8|5757.6|5754.6|183
1734426000000|2024-12-17 09:00:00|5759.9|5756.9|5758.6|5756.8|5760.5|5757.6|5757.8|5755.1|222
1734426300000|2024-12-17 09:05:00|5758.5|5756.7|5760.3|5758.5|5761.5|5759.7|5758|5756.2|148
1734426600000|2024-12-17 09:10:00|5760.4|5758.6|5758.7|5756.9|5761.3|5759|5758.1|5756.3|183
1734426900000|2024-12-17 09:15:00|5758.6|5756.8|5761.1|5759.3|5761.3|5759.5|5758.2|5756.4|169
1734427200000|2024-12-17 09:20:00|5761.2|5759.4|5760.9|5759.1|5761.2|5759.4|5759.7|5757.9|158
1734427500000|2024-12-17 09:25:00|5760.8|5759|5764.3|5761.3|5764.4|5761.7|5760.5|5758.3|174
1734427800000|2024-12-17 09:30:00|5764.4|5761.4|5763|5760|5764.9|5762.4|5762.8|5759.8|175
1734428100000|2024-12-17 09:35:00|5763.1|5760.1|5762|5759|5763.5|5761.1|5762|5759|106
1734428400000|2024-12-17 09:40:00|5761.9|5758.9|5760.4|5758.6|5762|5759.3|5759.9|5757.6|173
1734428700000|2024-12-17 09:45:00|5760.5|5758.7|5761.4|5759.6|5761.8|5760|5760.3|5758|151
1734429000000|2024-12-17 09:50:00|5761.3|5759.5|5759.6|5757.8|5761.8|5760|5759.4|5757.6|155
1734429300000|2024-12-17 09:55:00|5759.5|5757.7|5759.6|5757.8|5760|5758.2|5757.8|5756|157
1734429600000|2024-12-17 10:00:00|5759.8|5758|5758.9|5757.1|5761.5|5759.7|5758.3|5756.5|213
1734429900000|2024-12-17 10:05:00|5759.1|5757.3|5757.6|5755.8|5759.2|5757.4|5756.6|5754.1|186
1734430200000|2024-12-17 10:10:00|5757.5|5755.7|5759.7|5757.9|5760.1|5758.1|5757.5|5755.7|182
1734430500000|2024-12-17 10:15:00|5759.8|5758|5758.9|5757.1|5759.8|5758|5758.2|5756.4|167
1734430800000|2024-12-17 10:20:00|5758.8|5757|5755.9|5754.1|5760.1|5758.3|5755.5|5753.7|166
1734431100000|2024-12-17 10:25:00|5755.8|5754|5756.5|5754.7|5756.8|5755|5755.2|5753.4|203
1734431400000|2024-12-17 10:30:00|5756.4|5754.6|5758.6|5755.6|5759.3|5756.8|5756.4|5754.6|153
1734431700000|2024-12-17 10:35:00|5758.5|5755.5|5760|5757|5760.1|5757.1|5757.8|5755.3|129
1734432000000|2024-12-17 10:40:00|5760.1|5757.1|5760.5|5758.7|5760.8|5758.7|5758.4|5755.8|99
1734432300000|2024-12-17 10:45:00|5760.6|5758.8|5760.1|5758.3|5761|5759.2|5759.4|5757.6|107
1734432600000|2024-12-17 10:50:00|5760.2|5758.4|5762|5759|5762.1|5759.7|5760|5757.8|129
1734432900000|2024-12-17 10:55:00|5761.4|5759.6|5760.9|5759.1|5761.5|5759.7|5760.4|5758.6|94
1734433200000|2024-12-17 11:00:00|5760.8|5759|5761.4|5759.6|5762|5760.2|5759.5|5757.7|87
1734433500000|2024-12-17 11:05:00|5761.5|5759.7|5759|5757.2|5761.5|5759.7|5759|5757.2|113
1734433800000|2024-12-17 11:10:00|5759.1|5757.3|5759|5757.2|5759.3|5757.5|5757.5|5755.7|113
1734434100000|2024-12-17 11:15:00|5758.9|5757.1|5760.1|5758.3|5760.4|5758.6|5758.8|5757|96
1734434400000|2024-12-17 11:20:00|5760.2|5758.4|5760|5758.2|5760.5|5758.7|5759.5|5757.7|127
1734434700000|2024-12-17 11:25:00|5759.9|5758.1|5760.9|5759.1|5761.4|5759.6|5759.9|5758.1|120
1734435000000|2024-12-17 11:30:00|5761|5759.2|5760.7|5758.9|5761.6|5759.8|5760.6|5758.8|124
1734435300000|2024-12-17 11:35:00|5760.8|5759|5760.7|5758.9|5762.1|5760.3|5760.5|5758.7|113
1734435600000|2024-12-17 11:40:00|5760.6|5758.8|5759.1|5757.3|5761.7|5759.9|5758.5|5756.7|156
1734435900000|2024-12-17 11:45:00|5759|5757.2|5759.6|5757.8|5760.3|5758.5|5758.4|5756.6|139
1734436200000|2024-12-17 11:50:00|5759.3|5757.5|5761.1|5758.1|5762.2|5759.6|5759.3|5757.5|91
1734436500000|2024-12-17 11:55:00|5761|5758|5760|5758.2|5761.2|5759|5759.9|5757.9|119
1734436800000|2024-12-17 12:00:00|5759.9|5758.1|5761.4|5759.6|5762.7|5760.9|5759.9|5758.1|163
1734437100000|2024-12-17 12:05:00|5761.3|5759.5|5760.5|5758.7|5761.4|5759.6|5758.5|5756.7|136
1734437400000|2024-12-17 12:10:00|5760.6|5758.8|5761.5|5759.7|5761.8|5760|5760.3|5758.5|105
1734437700000|2024-12-17 12:15:00|5761.4|5759.6|5760.4|5758.6|5761.7|5759.9|5759.5|5757.7|94
1734438000000|2024-12-17 12:20:00|5760.5|5758.7|5760.9|5759.1|5761.4|5759.6|5759.5|5757.7|108
1734438300000|2024-12-17 12:25:00|5761|5759.2|5761.9|5760.1|5763.6|5761.8|5760.9|5759.1|97
1734438600000|2024-12-17 12:30:00|5761.7|5759.9|5761.5|5759.7|5762.3|5760.5|5760.4|5758.6|120
1734438900000|2024-12-17 12:35:00|5761.4|5759.6|5761.6|5759.8|5762.8|5761|5761.4|5759.6|155
1734439200000|2024-12-17 12:40:00|5761.5|5759.7|5761.8|5760|5762.4|5760.6|5761.4|5759.6|137
1734439500000|2024-12-17 12:45:00|5761.7|5759.9|5761.4|5759.6|5762.3|5760.5|5761.1|5759.3|91
1734439800000|2024-12-17 12:50:00|5761.3|5759.5|5761.6|5759.8|5762.3|5760.5|5761.1|5759.3|123
1734440100000|2024-12-17 12:55:00|5761.7|5759.9|5762.1|5760.3|5762.5|5760.4|5760.2|5758.4|200
1734440400000|2024-12-17 13:00:00|5762|5760.2|5759.8|5758|5762.5|5760.2|5759.7|5757.9|226
1734440700000|2024-12-17 13:05:00|5759.9|5758.1|5759.5|5757.7|5760.8|5759|5759.3|5757|158
1734441000000|2024-12-17 13:10:00|5759.6|5757.8|5760.3|5758.5|5760.5|5758.7|5758.4|5756.6|154
1734441300000|2024-12-17 13:15:00|5760.2|5758.4|5762.1|5760.3|5762.1|5760.3|5760.2|5758.4|185
1734441600000|2024-12-17 13:20:00|5761.9|5760.1|5758.8|5757|5762|5760.2|5758.5|5756.4|189
1734441900000|2024-12-17 13:25:00|5758.9|5757.1|5759.9|5755.9|5760.7|5757.8|5758.9|5755.9|158
1734442200000|2024-12-17 13:30:00|5759.7|5755.7|5762.2|5760.4|5765.8|5763|5759.7|5755.7|475
1734442500000|2024-12-17 13:35:00|5762.3|5760.5|5761|5759.2|5762.4|5760.6|5758.5|5756.7|322
1734442800000|2024-12-17 13:40:00|5761.1|5759.3|5759.5|5757.7|5761.1|5759.3|5758.8|5757|308
1734443100000|2024-12-17 13:45:00|5759.4|5757.6|5761.2|5759.4|5761.6|5759.8|5758|5756.2|259
1734443400000|2024-12-17 13:50:00|5761|5759.2|5764.5|5762.7|5764.7|5762.9|5760|5758.2|215
1734443700000|2024-12-17 13:55:00|5764.6|5762.8|5766.5|5763.5|5767.5|5765.2|5764.1|5761.2|233
1734444000000|2024-12-17 14:00:00|5766.6|5763.6|5766.2|5764.4|5768.3|5766.3|5765.7|5763.6|263
1734444300000|2024-12-17 14:05:00|5766.3|5764.5|5768|5766.2|5769.5|5767.2|5764.6|5762.8|225
1734444600000|2024-12-17 14:10:00|5767.9|5766.1|5765.4|5762.4|5769.4|5766.8|5765.4|5762.4|168
1734444900000|2024-12-17 14:15:00|5765.7|5762.7|5767.1|5764.1|5767.9|5766.1|5765.6|5762.6|203
1734445200000|2024-12-17 14:20:00|5766.9|5763.9|5767.5|5765.7|5768.5|5766.6|5765.1|5762.8|206
1734445500000|2024-12-17 14:25:00|5767.3|5765.5|5768.3|5766.5|5769.1|5767.3|5766.5|5764.7|201
1734445800000|2024-12-17 14:30:00|5768|5766.2|5766.5|5764.7|5768|5766.2|5764.9|5763.1|332
1734446100000|2024-12-17 14:35:00|5766.4|5764.6|5765.4|5763.6|5767.4|5765.6|5764.4|5762.6|280
1734446400000|2024-12-17 14:40:00|5765.5|5763.7|5765.1|5763.3|5767.4|5765.6|5765|5763.2|293
1734446700000|2024-12-17 14:45:00|5765|5763.2|5762.8|5761|5765.3|5763.5|5762.2|5760.4|257
1734447000000|2024-12-17 14:50:00|5762.5|5760.7|5758.2|5756.4|5762.6|5760.8|5757.5|5755.7|180
1734447300000|2024-12-17 14:55:00|5758.3|5756.5|5761.6|5758.6|5762.1|5759.5|5757.9|5756.1|244
1734447600000|2024-12-17 15:00:00|5761.7|5758.7|5760.1|5758.3|5761.7|5759.6|5759.5|5757.3|127
1734447900000|2024-12-17 15:05:00|5760.2|5758.4|5762.9|5761.1|5763.5|5761.7|5760.2|5758.4|201
1734448200000|2024-12-17 15:10:00|5762.6|5760.8|5763|5761.2|5763.4|5761.6|5761|5759.2|212
1734448500000|2024-12-17 15:15:00|5763.1|5761.3|5761.5|5759.7|5764.3|5762.5|5761.5|5759.7|235
1734448800000|2024-12-17 15:20:00|5761.2|5759.4|5759.2|5757.4|5761.5|5759.7|5757.8|5756|258
1734449100000|2024-12-17 15:25:00|5759|5757.2|5758.7|5756.9|5760.1|5758.3|5758|5756.2|330
1734449400000|2024-12-17 15:30:00|5758.8|5757|5758.3|5756.5|5759.3|5757.5|5757.1|5755.3|243
1734449700000|2024-12-17 15:35:00|5758.4|5756.6|5760|5758.2|5760.6|5758.8|5757.9|5756.1|231
1734450000000|2024-12-17 15:40:00|5759.9|5758.1|5758.6|5756.8|5760.5|5758.7|5758.2|5756.4|239
1734450300000|2024-12-17 15:45:00|5758.7|5756.9|5755.6|5753.8|5759.7|5757.9|5755.5|5753.7|260
1734450600000|2024-12-17 15:50:00|5755.7|5753.9|5759.2|5757.4|5759.5|5757.7|5755.4|5753.6|241
1734450900000|2024-12-17 15:55:00|5758.7|5756.9|5760.3|5758.5|5760.7|5758.9|5758.3|5756.5|245
1734451200000|2024-12-17 16:00:00|5760.4|5758.6|5760.5|5758.7|5762|5760.2|5759.2|5757.4|292
1734451500000|2024-12-17 16:05:00|5760.4|5758.6|5758.4|5756.6|5760.4|5758.6|5758.1|5756.3|213
1734451800000|2024-12-17 16:10:00|5758.5|5756.7|5756.2|5754.4|5760.2|5758.4|5755.9|5754.1|203
1734452100000|2024-12-17 16:15:00|5756.3|5754.5|5754.7|5752.9|5756.8|5755|5754.4|5752.6|197
1734452400000|2024-12-17 16:20:00|5754.8|5753|5753.9|5752.1|5755.2|5753.4|5752.7|5750.9|159
1734452700000|2024-12-17 16:25:00|5753.5|5751.7|5754.7|5751.7|5754.9|5753.1|5753.5|5751.1|176
1734453000000|2024-12-17 16:30:00|5754.3|5752.5|5756.5|5753.5|5756.6|5753.6|5753.9|5751|199
1734453300000|2024-12-17 16:35:00|5756.6|5753.6|5757.4|5755.6|5758.3|5755.9|5756.3|5753.3|111
1734453600000|2024-12-17 16:40:00|5757.5|5755.7|5756.9|5755.1|5758.2|5756.4|5755.8|5754|142
1734453900000|2024-12-17 16:45:00|5756.8|5755|5759.4|5757.6|5759.7|5757.9|5756.8|5755|173
1734454200000|2024-12-17 16:50:00|5759.5|5757.7|5758.7|5756.9|5760.3|5758.5|5758.5|5756.7|111
1734454500000|2024-12-17 16:55:00|5758.8|5757|5758.5|5756.7|5760.7|5758|5758.3|5756.5|150
1734454800000|2024-12-17 17:00:00|5758.4|5756.6|5760.1|5758.3|5760.7|5758.9|5758.4|5756.6|164
1734455100000|2024-12-17 17:05:00|5760|5758.2|5762.6|5760.8|5764.6|5762|5759.9|5758.1|208
1734455400000|2024-12-17 17:10:00|5762.5|5760.7|5756.8|5755|5762.6|5760.8|5756.1|5754.3|271
1734455700000|2024-12-17 17:15:00|5756.7|5754.9|5756.7|5753.7|5758.5|5756.7|5756.5|5753.7|174
1734456000000|2024-12-17 17:20:00|5756.8|5753.8|5757.4|5754.4|5758.4|5755.4|5755.9|5752.9|181
1734456300000|2024-12-17 17:25:00|5757.3|5754.3|5759.9|5758.1|5759.9|5758.1|5756.8|5754.2|186
1734456600000|2024-12-17 17:30:00|5759.8|5758|5759.9|5758.1|5760.4|5758.6|5758.5|5756.7|138
1734456900000|2024-12-17 17:35:00|5759.8|5758|5758.7|5756.9|5759.8|5758|5758|5756.2|151
1734457200000|2024-12-17 17:40:00|5758.8|5757|5760.4|5758.6|5761.3|5759.5|5758.7|5756.9|135
1734457500000|2024-12-17 17:45:00|5760.5|5758.7|5763.4|5761.6|5764.2|5762.4|5760.4|5758.6|133
1734457800000|2024-12-17 17:50:00|5763.5|5761.7|5762.3|5760.5|5763.7|5761.9|5761|5759.2|127
1734458100000|2024-12-17 17:55:00|5762.2|5760.4|5762.2|5759.2|5762.6|5760.8|5761.1|5759.1|181
1734458400000|2024-12-17 18:00:00|5761.5|5759.7|5761|5759.2|5762|5760.1|5760.5|5758.7|167
1734458700000|2024-12-17 18:05:00|5760.7|5758.9|5761.8|5760|5761.9|5760.1|5759.9|5758.1|108
1734459000000|2024-12-17 18:10:00|5761.9|5760.1|5760.1|5758.3|5762.1|5760.3|5759.6|5757.8|104
1734459300000|2024-12-17 18:15:00|5760.2|5758.4|5759.1|5757.3|5760.5|5758.7|5758.9|5757.1|155
1734459600000|2024-12-17 18:20:00|5759|5757.2|5759.3|5757.5|5760|5758.1|5757.9|5756.1|125
1734459900000|2024-12-17 18:25:00|5759.4|5757.6|5760.8|5759|5761.1|5759.3|5759.4|5757.6|127
1734460200000|2024-12-17 18:30:00|5760.9|5759.1|5760.8|5759|5761.7|5759.9|5760.3|5758.5|128
1734460500000|2024-12-17 18:35:00|5760.9|5759.1|5762.1|5760.3|5763|5760.9|5760.6|5758.8|101
1734460800000|2024-12-17 18:40:00|5762|5760.2|5760.8|5759|5763.1|5761.3|5760.8|5759|109
1734461100000|2024-12-17 18:45:00|5761.1|5759.3|5758.8|5757|5761.6|5759.8|5758.8|5757|130
1734461400000|2024-12-17 18:50:00|5758.9|5757.1|5758.1|5756.3|5759.5|5757.7|5758|5756.2|186
1734461700000|2024-12-17 18:55:00|5758.2|5756.4|5758.8|5757|5758.9|5757.1|5758.1|5756.3|132
1734462000000|2024-12-17 19:00:00|5758.9|5757.1|5759.1|5757.3|5760.3|5758.5|5758.9|5757.1|146
1734462300000|2024-12-17 19:05:00|5759|5757.2|5759.3|5757.5|5760.3|5758.5|5759|5757.2|106
1734462600000|2024-12-17 19:10:00|5759.2|5757.4|5759.7|5757.9|5759.9|5758.1|5759|5757.2|90
1734462900000|2024-12-17 19:15:00|5759.6|5757.8|5759.7|5757.9|5760.6|5758.8|5759.1|5757.3|103
1734463200000|2024-12-17 19:20:00|5759.8|5758|5758.6|5756.8|5760|5758.2|5758.3|5756.5|91
1734463500000|2024-12-17 19:25:00|5758.7|5756.9|5758.3|5756.5|5759.3|5757.5|5758.2|5756.4|89
1734463800000|2024-12-17 19:30:00|5758.2|5756.4|5758.3|5756.5|5758.8|5757|5758.1|5756.3|118
1734464100000|2024-12-17 19:35:00|5758.5|5756.7|5758.7|5756.9|5758.8|5757|5758|5756.2|81
1734464400000|2024-12-17 19:40:00|5759.1|5757.3|5758.8|5757|5759.5|5757.7|5758.2|5756.4|56
1734464700000|2024-12-17 19:45:00|5758.7|5756.9|5758.8|5757|5759|5757.2|5757|5755.2|67
1734465000000|2024-12-17 19:50:00|5758.9|5757.1|5757.5|5755.7|5758.9|5757.1|5757.2|5755.4|57
1734465300000|2024-12-17 19:55:00|5757.4|5755.6|5756.2|5753.2|5757.8|5755.6|5755.6|5753.2|64
1734465600000|2024-12-17 20:00:00|5755.6|5753.8|5755.8|5752.8|5756.4|5754|5754.7|5752.7|88
1734465900000|2024-12-17 20:05:00|5755.9|5752.9|5755.8|5752.8|5756.6|5753.6|5755.6|5752.6|71
1734466200000|2024-12-17 20:10:00|5755.7|5752.7|5755.2|5752.2|5755.9|5753.9|5754.9|5752|69
1734466500000|2024-12-17 20:15:00|5755.3|5752.3|5754.3|5752.5|5755.7|5753.4|5754.2|5752.1|83
1734466800000|2024-12-17 20:20:00|5754.4|5752.6|5754.3|5752.5|5754.6|5752.8|5753.7|5751.9|73
1734467100000|2024-12-17 20:25:00|5754.2|5752.4|5754.5|5752.7|5754.7|5752.9|5753.2|5751.4|59
1734467400000|2024-12-17 20:30:00|5754.7|5752.9|5753.9|5752.1|5754.9|5753.1|5752.9|5751.1|59
1734467700000|2024-12-17 20:35:00|5754.1|5752.3|5752.7|5750.9|5754.2|5752.4|5752.4|5750.6|67
1734468000000|2024-12-17 20:40:00|5752.8|5751|5752.8|5751|5753|5751.2|5752.4|5750.6|79
1734468300000|2024-12-17 20:45:00|5753|5751.2|5751.3|5749.5|5753.3|5751.5|5751.2|5749.4|85
1734468600000|2024-12-17 20:50:00|5751.4|5749.6|5752|5750.2|5752.4|5750.4|5751.2|5749.4|98
1734468900000|2024-12-17 20:55:00|5752.1|5750.3|5753|5751.2|5753.1|5751.3|5751.2|5749.4|148
1734469200000|2024-12-17 21:00:00|5752.9|5751.1|5752.1|5750.3|5753.1|5751.3|5751.7|5749.9|71
1734469500000|2024-12-17 21:05:00|5752|5750.2|5752.6|5750.8|5752.6|5750.8|5751.8|5750|50
1734469800000|2024-12-17 21:10:00|5752.5|5750.7|5752.5|5750.7|5753.1|5751.3|5752.1|5750.3|91
1734470100000|2024-12-17 21:15:00|5752.4|5750.6|5753.9|5750.9|5754|5751.6|5752.4|5750.4|35
1734470400000|2024-12-17 21:20:00|5753.8|5750.8|5754.3|5752.5|5754.8|5752.5|5753.4|5750.8|49
1734470700000|2024-12-17 21:25:00|5754.2|5752.4|5754.3|5752.5|5755|5752.7|5754|5751.5|63
1734471000000|2024-12-17 21:30:00|5754.8|5751.8|5754.7|5751.7|5754.9|5752.5|5753.9|5751.5|46
1734471300000|2024-12-17 21:35:00|5754.8|5751.8|5755.1|5753.3|5755.9|5753.3|5754.7|5751.7|41
1734471600000|2024-12-17 21:40:00|5755.2|5753.4|5756|5753|5756.6|5753.6|5755|5752.6|56
1734471900000|2024-12-17 21:45:00|5756.1|5753.1|5755.8|5752.8|5756.8|5754|5755.7|5752.8|56
1734472200000|2024-12-17 21:50:00|5755.7|5752.7|5755.5|5752.5|5755.7|5752.7|5755.1|5752.1|43
1734472500000|2024-12-17 21:55:00|5756.4|5751.6|5756.6|5751|5756.6|5751.6|5755.6|5750.8|69
1734472800000|2024-12-17 22:00:00|5756.8|5755|5758.3|5752.5|5763.2|5757.4|5756.8|5752.4|30
1734473100000|2024-12-17 22:05:00|5758|5752.2|5758.1|5752.3|5759.9|5754.1|5756.6|5750.8|167
1734473400000|2024-12-17 22:10:00|5758|5752.2|5758.2|5752.4|5758.7|5752.9|5757.7|5751.9|87
1734473700000|2024-12-17 22:15:00|5758.3|5752.5|5758.4|5752.6|5758.7|5752.9|5757.6|5751.8|171
1734474000000|2024-12-17 22:20:00|5758.2|5752.4|5758.7|5752.9|5758.9|5753.1|5757.7|5751.9|60
1734474300000|2024-12-17 22:25:00|5758.6|5752.8|5759.1|5753.3|5759.3|5753.5|5758.6|5752.8|59
1734474600000|2024-12-17 22:30:00|5759|5753.2|5759|5753.2|5759.2|5753.4|5758.7|5752.9|49
1734474900000|2024-12-17 22:35:00|5758.8|5753|5759.3|5753.5|5759.6|5753.8|5757.9|5752.1|98
1734475200000|2024-12-17 22:40:00|5759.4|5753.6|5759.1|5753.3|5759.6|5753.8|5758.9|5753.2|105
1734475500000|2024-12-17 22:45:00|5759.3|5753.5|5757.8|5752|5759.3|5753.5|5757.6|5751.8|68
1734475800000|2024-12-17 22:50:00|5757.6|5751.8|5757.4|5751.6|5757.9|5752.1|5757.4|5751.6|29
1734476100000|2024-12-17 22:55:00|5757.5|5751.7|5757.4|5751.6|5758|5752.2|5756.7|5750.9|40
1734476400000|2024-12-17 23:00:00|5757.5|5751.7|5756.9|5752.1|5758.3|5752.8|5756.1|5751.2|93
1734476700000|2024-12-17 23:05:00|5756|5753|5755.9|5752.9|5756.1|5753.1|5755.5|5752.5|29
1734477000000|2024-12-17 23:10:00|5755.8|5752.8|5753.8|5750.8|5755.8|5752.8|5753.7|5750.7|51
1734477300000|2024-12-17 23:15:00|5753.7|5750.7|5755.9|5752.9|5756|5753|5753.7|5750.7|64
1734477600000|2024-12-17 23:20:00|5755.8|5752.8|5756.2|5753.2|5757.1|5754.1|5755.8|5752.8|34
1734477900000|2024-12-17 23:25:00|5756.4|5753.4|5756.1|5753.1|5756.5|5753.5|5756.1|5753.1|61
1734478200000|2024-12-17 23:30:00|5756.3|5753.3|5756.9|5753.9|5757|5754|5756.2|5753.2|65
1734478500000|2024-12-17 23:35:00|5756.8|5753.8|5757.5|5754.5|5757.9|5754.9|5756.8|5753.8|35
1734478800000|2024-12-17 23:40:00|5757.6|5754.6|5757.5|5754.5|5757.6|5754.6|5757|5754|33
1734479100000|2024-12-17 23:45:00|5757.6|5754.6|5758.8|5755.8|5758.8|5755.8|5757.6|5754.6|25
1734479400000|2024-12-17 23:50:00|5758.9|5755.9|5759.5|5756.5|5759.8|5756.8|5758.6|5755.8|59
1734479700000|2024-12-17 23:55:00|5759.4|5756.4|5759.6|5756.6|5759.7|5756.7|5758.7|5755.7|66
1734480000000|2024-12-18 00:00:00|5759.5|5756.5|5757.9|5754.9|5759.6|5756.6|5756.8|5753.8|141
1734480300000|2024-12-18 00:05:00|5757.8|5754.8|5758.7|5755.7|5759.1|5757|5757.5|5754.5|96
1734480600000|2024-12-18 00:10:00|5758.8|5755.8|5758.2|5756.4|5759.4|5757.1|5758.1|5755.8|84
1734480900000|2024-12-18 00:15:00|5758.3|5756.5|5759.4|5757.6|5759.4|5757.6|5758.1|5756.3|77
1734481200000|2024-12-18 00:20:00|5759.5|5757.7|5758.4|5756.6|5759.8|5758|5757.3|5755.5|79
1734481500000|2024-12-18 00:25:00|5758.5|5756.7|5756.5|5754.7|5758.6|5756.8|5756.4|5754.6|165
1734481800000|2024-12-18 00:30:00|5756.4|5754.6|5757.2|5755.4|5758|5756.2|5756.4|5754.6|119
1734482100000|2024-12-18 00:35:00|5757.4|5755.6|5758.7|5756.9|5759|5757.2|5757.2|5755.4|99
1734482400000|2024-12-18 00:40:00|5758.8|5757|5758.5|5756.7|5759.1|5757.3|5757.7|5755.9|113
1734482700000|2024-12-18 00:45:00|5758.4|5756.6|5758|5756.2|5759|5757.2|5757.6|5755.8|85
1734483000000|2024-12-18 00:50:00|5758.2|5756.4|5755.6|5753.8|5758.2|5756.4|5755.6|5753.8|144
1734483300000|2024-12-18 00:55:00|5755.5|5753.7|5757.7|5755.9|5757.7|5755.9|5755.4|5753.6|115
1734483600000|2024-12-18 01:00:00|5757.6|5755.8|5753.9|5752.1|5758.8|5757|5753.8|5752|206
1734483900000|2024-12-18 01:05:00|5753.7|5751.9|5748.9|5747.1|5753.7|5751.9|5748.8|5746.9|166
1734484200000|2024-12-18 01:10:00|5749|5747.2|5749.6|5746.6|5750.7|5748.5|5748.2|5745.9|155
1734484500000|2024-12-18 01:15:00|5749.7|5746.7|5752|5749|5752.5|5750.1|5749.4|5746.4|200
1734484800000|2024-12-18 01:20:00|5751.9|5748.9|5749.8|5748|5752.7|5749.8|5749.7|5747.9|115
1734485100000|2024-12-18 01:25:00|5749.7|5747.9|5749.9|5748.1|5750|5748.2|5748.8|5747|127
1734485400000|2024-12-18 01:30:00|5749.7|5747.9|5751.2|5749.4|5751.4|5749.6|5748.9|5747.1|123
1734485700000|2024-12-18 01:35:00|5751.3|5749.5|5750.8|5749|5752.7|5750.9|5750.2|5748.4|160
1734486000000|2024-12-18 01:40:00|5751.1|5749.3|5752|5750.2|5752.3|5750.5|5750.3|5748.1|211
1734486300000|2024-12-18 01:45:00|5751.9|5750.1|5748.8|5747|5752.1|5750.3|5748.7|5746.7|206
1734486600000|2024-12-18 01:50:00|5748.6|5746.8|5749.5|5747.7|5749.6|5747.8|5747.3|5745.5|217
1734486900000|2024-12-18 01:55:00|5749.4|5747.6|5749.9|5748.1|5750.2|5748.4|5747.7|5745.9|216
1734487200000|2024-12-18 02:00:00|5750|5748.2|5749.8|5748|5751.5|5749.7|5748.8|5747|190
1734487500000|2024-12-18 02:05:00|5749.7|5747.9|5750.9|5749.1|5753|5751.2|5749.1|5747.3|132
1734487800000|2024-12-18 02:10:00|5751|5749.2|5751.5|5749.7|5751.8|5750|5750.6|5748.8|135
1734488100000|2024-12-18 02:15:00|5751.6|5749.8|5751.7|5749.9|5751.7|5749.9|5750.5|5748.7|86
1734488400000|2024-12-18 02:20:00|5751.6|5749.8|5750.4|5748.6|5751.6|5749.8|5749.7|5747.9|109
1734488700000|2024-12-18 02:25:00|5750.7|5748.9|5750.4|5748.6|5750.9|5749.1|5749.6|5747.8|115
1734489000000|2024-12-18 02:30:00|5750.5|5748.7|5748.5|5746.7|5751.2|5749.4|5748.5|5746.7|121
1734489300000|2024-12-18 02:35:00|5748.6|5746.8|5747.5|5745.7|5749.1|5747.3|5747.4|5745.6|174
1734489600000|2024-12-18 02:40:00|5747.4|5745.6|5748.7|5746.9|5748.9|5747.1|5743.6|5741.4|241
1734489900000|2024-12-18 02:45:00|5748.5|5746.7|5749.5|5746.5|5749.8|5747|5747.3|5745.5|138
1734490200000|2024-12-18 02:50:00|5749.6|5746.6|5748.3|5746.5|5749.6|5747.7|5747.2|5745.4|147
1734490500000|2024-12-18 02:55:00|5748.2|5746.4|5749.7|5747.9|5750.2|5748|5747.8|5746|155
1734490800000|2024-12-18 03:00:00|5749.8|5748|5749.5|5747.7|5750|5748.2|5747.5|5745.7|123
1734491100000|2024-12-18 03:05:00|5749.4|5747.6|5748.4|5746.6|5750|5748.2|5747.8|5746|144
1734491400000|2024-12-18 03:10:00|5748.5|5746.7|5747.2|5745.4|5749.9|5748.1|5747|5745.2|128
1734491700000|2024-12-18 03:15:00|5747.3|5745.5|5744.7|5742.9|5747.4|5745.6|5743.6|5741.8|149
1734492000000|2024-12-18 03:20:00|5744.6|5742.8|5745.7|5743.9|5746.4|5744.6|5744.4|5742.6|104
1734492300000|2024-12-18 03:25:00|5745.6|5743.8|5746.7|5744.9|5747.6|5745.8|5745|5743.2|146
1734492600000|2024-12-18 03:30:00|5746.8|5745|5743.6|5741.8|5746.8|5745|5743.1|5741.3|169
1734492900000|2024-12-18 03:35:00|5743.5|5741.7|5743.5|5741.7|5744.4|5742.6|5742.7|5740.9|116
1734493200000|2024-12-18 03:40:00|5743.4|5741.6|5743.4|5741.6|5743.9|5742.1|5742.8|5741|121
1734493500000|2024-12-18 03:45:00|5743.2|5741.4|5743.7|5741.9|5744.5|5742.2|5742.9|5741.1|140
1734493800000|2024-12-18 03:50:00|5743.9|5742.1|5742.7|5740.9|5745.3|5742.8|5742.4|5740.1|113
1734494100000|2024-12-18 03:55:00|5742.6|5740.8|5741.1|5738.1|5743.5|5741.1|5741.1|5738.1|135
1734494400000|2024-12-18 04:00:00|5741|5738|5738.6|5736.8|5741|5738|5737.5|5735.7|170
1734494700000|2024-12-18 04:05:00|5739|5737.2|5737.6|5735.8|5739.1|5737.3|5737.3|5735.5|83
1734495000000|2024-12-18 04:10:00|5737.7|5735.9|5736.8|5735|5738.2|5736.4|5736.6|5734.8|92
1734495300000|2024-12-18 04:15:00|5736.7|5734.9|5737.1|5735.3|5737.1|5735.3|5735.3|5733.5|111
1734495600000|2024-12-18 04:20:00|5737.5|5735.7|5737.7|5735.9|5738.2|5736.4|5737.2|5735.4|75
1734495900000|2024-12-18 04:25:00|5737.9|5736.1|5737|5735.2|5738.3|5736.5|5736.4|5734.6|114
1734496200000|2024-12-18 04:30:00|5737.1|5735.3|5738.8|5737|5739|5737.2|5737.1|5734.9|130
1734496500000|2024-12-18 04:35:00|5738.9|5737.1|5738.4|5736.6|5739.2|5737.4|5737.5|5734.9|113
1734496800000|2024-12-18 04:40:00|5738.5|5736.7|5738.9|5737.1|5739.9|5737.5|5737.6|5735.8|119
1734497100000|2024-12-18 04:45:00|5739.1|5737.3|5739.4|5737.6|5739.9|5737.6|5738.7|5736.5|93
1734497400000|2024-12-18 04:50:00|5739.3|5737.5|5738.8|5737|5739.5|5737.7|5738.3|5736.5|88
1734497700000|2024-12-18 04:55:00|5738.9|5737.1|5736.4|5734.6|5738.9|5737.1|5736.2|5734.4|77
1734498000000|2024-12-18 05:00:00|5736.3|5734.5|5733.5|5731.7|5736.3|5734.5|5733.3|5731.5|163
1734498300000|2024-12-18 05:05:00|5733.4|5731.6|5733.5|5731.7|5734.4|5732.6|5733.1|5731.1|121
1734498600000|2024-12-18 05:10:00|5733.3|5731.5|5736.6|5734.8|5738.1|5735.7|5732.1|5730.3|109
1734498900000|2024-12-18 05:15:00|5736.7|5734.9|5737.7|5735.9|5737.7|5735.9|5735.9|5734.1|96
1734499200000|2024-12-18 05:20:00|5737.8|5736|5738.8|5737|5740|5737.7|5737|5734.9|128
1734499500000|2024-12-18 05:25:00|5738.9|5737.1|5739.3|5736.3|5739.6|5737.2|5738|5736.2|130
1734499800000|2024-12-18 05:30:00|5739.4|5736.4|5739.2|5737.4|5739.8|5737.7|5738.2|5736.1|147
1734500100000|2024-12-18 05:35:00|5739.3|5737.5|5737.8|5736|5740|5737.6|5737.1|5734.7|75
1734500400000|2024-12-18 05:40:00|5737.9|5736.1|5741.4|5738.4|5741.5|5738.9|5737.9|5736|134
1734500700000|2024-12-18 05:45:00|5741.5|5738.5|5741.3|5739.5|5741.6|5739.8|5740.9|5738.4|73
1734501000000|2024-12-18 05:50:00|5741.4|5739.6|5741.9|5740.1|5741.9|5740.1|5740.4|5738.6|92
1734501300000|2024-12-18 05:55:00|5742|5740.2|5741.5|5738.5|5742|5740.2|5739.9|5737.9|90
1734501600000|2024-12-18 06:00:00|5741|5739.2|5741.3|5739.5|5741.5|5739.7|5740.7|5738.9|63
1734501900000|2024-12-18 06:05:00|5741.4|5739.6|5739.5|5737.7|5742.2|5740.4|5739.5|5737.7|96
1734502200000|2024-12-18 06:10:00|5739.4|5737.6|5742.1|5740.3|5742.1|5740.3|5739.4|5737.6|114
1734502500000|2024-12-18 06:15:00|5742|5740.2|5743.4|5741.6|5743.5|5741.7|5741.8|5740|70
1734502800000|2024-12-18 06:20:00|5743.5|5741.7|5744.1|5741.1|5745.2|5742.8|5743.4|5741|162
1734503100000|2024-12-18 06:25:00|5744.2|5741.2|5744.5|5742.7|5745.9|5743.5|5743.7|5741.1|125
1734503400000|2024-12-18 06:30:00|5745.1|5742.1|5744.4|5742.6|5745.8|5743.3|5743.6|5741.3|124
1734503700000|2024-12-18 06:35:00|5744.3|5742.5|5746|5744.2|5746|5744.2|5744|5742|71
1734504000000|2024-12-18 06:40:00|5746.5|5744.7|5747.2|5745.4|5747.3|5745.5|5745.3|5743.5|152
1734504300000|2024-12-18 06:45:00|5747.3|5745.5|5746.6|5744.8|5748|5746.2|5746.6|5744.8|98
1734504600000|2024-12-18 06:50:00|5746.7|5744.9|5747.7|5745.9|5748.8|5747|5746.6|5744.8|113
1734504900000|2024-12-18 06:55:00|5747.6|5745.8|5747.4|5745.6|5749.2|5747.4|5747.2|5745.4|88
1734505200000|2024-12-18 07:00:00|5747.3|5745.5|5745.9|5744.1|5748.6|5746|5745.5|5743.7|231
1734505500000|2024-12-18 07:05:00|5746|5744.2|5747.2|5744.2|5747.3|5744.7|5745|5742|155
1734505800000|2024-12-18 07:10:00|5747.3|5744.3|5745.6|5743.8|5747.3|5745.2|5745.5|5743.2|150
1734506100000|2024-12-18 07:15:00|5745|5743.2|5747.1|5745.3|5747.6|5745.3|5744.6|5741.6|150
1734506400000|2024-12-18 07:20:00|5747.2|5745.4|5745.8|5744|5748.4|5746.6|5745.8|5743.7|150
1734506700000|2024-12-18 07:25:00|5745.9|5744.1|5746|5744.2|5747|5745.2|5745.7|5743.9|119
1734507000000|2024-12-18 07:30:00|5745.9|5744.1|5746.1|5744.3|5747.2|5745.4|5745.2|5743.4|151
1734507300000|2024-12-18 07:35:00|5746|5744.2|5745.5|5743.7|5746.3|5744.5|5745|5743.2|80
1734507600000|2024-12-18 07:40:00|5745.1|5743.3|5743.8|5742|5745.1|5743.3|5743.5|5741.7|134
1734507900000|2024-12-18 07:45:00|5743.9|5742.1|5741.5|5739.7|5744|5742.2|5741.3|5739.5|125
1734508200000|2024-12-18 07:50:00|5741.4|5739.6|5738.5|5736.7|5741.4|5739.6|5738.3|5736.5|172
1734508500000|2024-12-18 07:55:00|5738.4|5736.6|5738.6|5736.8|5739.8|5738|5738|5736.1|226
1734508800000|2024-12-18 08:00:00|5738.5|5736.7|5737.2|5735.4|5739.1|5736.7|5736.6|5733.7|142
1734509100000|2024-12-18 08:05:00|5737.1|5735.3|5735.5|5733.7|5738.8|5737|5735.4|5733.6|165
1734509400000|2024-12-18 08:10:00|5735.4|5733.6|5733.4|5731.6|5735.9|5734.1|5733.1|5731.3|180
1734509700000|2024-12-18 08:15:00|5733.5|5731.7|5734.9|5733.1|5735.3|5733.5|5733.4|5731.3|133
1734510000000|2024-12-18 08:20:00|5734.8|5733|5732.2|5730.4|5734.9|5733.1|5731.5|5729.6|179
1734510300000|2024-12-18 08:25:00|5732.3|5730.5|5735.6|5732.6|5735.6|5732.6|5732.3|5730.1|161
1734510600000|2024-12-18 08:30:00|5735.5|5732.5|5735|5733.2|5736.2|5733.8|5734.3|5732.1|134
1734510900000|2024-12-18 08:35:00|5735.1|5733.3|5734.8|5733|5735.8|5734|5734.8|5733|109
1734511200000|2024-12-18 08:40:00|5734.6|5732.8|5734.8|5733|5735.5|5733.7|5734.2|5732.4|148
1734511500000|2024-12-18 08:45:00|5734.9|5733.1|5735.5|5733.7|5736.8|5735|5734.1|5732.3|142
1734511800000|2024-12-18 08:50:00|5735.4|5733.6|5733.5|5731.7|5735.6|5733.8|5733|5731.2|123
1734512100000|2024-12-18 08:55:00|5733.4|5731.6|5734.9|5733.1|5735.5|5733.4|5732.4|5730.6|122
1734512400000|2024-12-18 09:00:00|5735|5733.2|5733.5|5731.7|5735.9|5734.1|5732.9|5731.1|127
1734512700000|2024-12-18 09:05:00|5733.4|5731.6|5732.9|5731.1|5733.5|5731.7|5731.9|5730.1|117
1734513000000|2024-12-18 09:10:00|5733|5731.2|5734.5|5732.7|5735.1|5733.3|5732.6|5730.8|145
1734513300000|2024-12-18 09:15:00|5734.4|5732.6|5731.5|5729.7|5734.8|5733|5731.4|5729|138
1734513600000|2024-12-18 09:20:00|5731.6|5729.8|5731.7|5729.9|5732.9|5731.1|5731.5|5729.7|109
1734513900000|2024-12-18 09:25:00|5731.5|5729.7|5728.9|5725.9|5731.9|5729.8|5728.3|5725.3|124
1734514200000|2024-12-18 09:30:00|5728.7|5725.7|5729.1|5727.3|5731.5|5729|5728.7|5725.7|113
1734514500000|2024-12-18 09:35:00|5729|5727.2|5728.7|5725.7|5729.6|5727.8|5727.5|5725|95
1734514800000|2024-12-18 09:40:00|5729|5726|5727.7|5725.9|5729.6|5726.6|5727.1|5724.8|92
1734515100000|2024-12-18 09:45:00|5727.6|5725.8|5726.1|5724.3|5728.8|5726.2|5726.1|5723.9|107
1734515400000|2024-12-18 09:50:00|5726|5724.2|5724.2|5722.4|5726.2|5724.4|5724.1|5722.3|103
1734515700000|2024-12-18 09:55:00|5724.1|5722.3|5725.4|5723.6|5725.4|5723.6|5724.1|5722.3|75
1734516000000|2024-12-18 10:00:00|5725.5|5723.7|5728.4|5726.6|5728.5|5726.7|5725.5|5723.7|90
1734516300000|2024-12-18 10:05:00|5728.3|5726.5|5728.1|5726.3|5728.3|5726.5|5726.5|5724.7|83
1734516600000|2024-12-18 10:10:00|5728|5726.2|5727.4|5725.6|5729.6|5727.8|5726.9|5725.1|123
1734516900000|2024-12-18 10:15:00|5727.5|5725.7|5730.4|5728.6|5730.7|5728.9|5727.2|5725.4|103
1734517200000|2024-12-18 10:20:00|5730.6|5728.8|5730.3|5728.5|5731|5729.2|5729.2|5727.4|90
1734517500000|2024-12-18 10:25:00|5730.2|5728.4|5729.1|5727.3|5730.6|5728.8|5728.9|5727.1|95
1734517800000|2024-12-18 10:30:00|5729|5727.2|5726.8|5725|5729.5|5727.7|5726.6|5724.8|80
1734518100000|2024-12-18 10:35:00|5726.9|5725.1|5728.8|5727|5730|5728.2|5726.9|5725.1|123
1734518400000|2024-12-18 10:40:00|5728.7|5726.9|5730.8|5729|5731.4|5729.6|5728.5|5726.7|105
1734518700000|2024-12-18 10:45:00|5730.9|5729.1|5731|5729.2|5731.1|5729.3|5730|5728.2|85
1734519000000|2024-12-18 10:50:00|5730.7|5728.9|5731|5728|5731.4|5729.3|5729.6|5727.2|135
1734519300000|2024-12-18 10:55:00|5730.9|5727.9|5731.1|5729.3|5731.4|5729.6|5730.2|5727.5|104
1734519600000|2024-12-18 11:00:00|5731|5729.2|5730.1|5728.3|5731.6|5729.8|5729.8|5728|109
1734519900000|2024-12-18 11:05:00|5730.2|5728.4|5729.9|5728.1|5730.8|5729|5729.3|5727.5|103
1734520200000|2024-12-18 11:10:00|5729.8|5728|5730|5728.2|5730.1|5728.3|5729|5727.2|117
1734520500000|2024-12-18 11:15:00|5730.1|5728.3|5729.2|5727.4|5730.3|5728.5|5728.7|5726.9|103
1734520800000|2024-12-18 11:20:00|5729.3|5727.5|5728.5|5726.7|5730.3|5728.5|5728.4|5726.6|99
1734521100000|2024-12-18 11:25:00|5728.6|5726.8|5730.3|5728.5|5730.4|5728.6|5728.3|5726.5|107
1734521400000|2024-12-18 11:30:00|5730.4|5728.6|5730.5|5728.7|5731.1|5729.3|5729.7|5727.9|83
1734521700000|2024-12-18 11:35:00|5730.6|5728.8|5731.3|5729.5|5731.6|5729.8|5730.5|5728.7|74
1734522000000|2024-12-18 11:40:00|5731|5729.2|5730.8|5729|5731.7|5729.9|5730|5728.2|108
1734522300000|2024-12-18 11:45:00|5730.7|5728.9|5731.2|5729.4|5731.5|5729.7|5730|5728.2|91
1734522600000|2024-12-18 11:50:00|5731.1|5729.3|5730.4|5728.6|5731.1|5729.3|5729.7|5727.9|91
1734522900000|2024-12-18 11:55:00|5730.5|5728.7|5730.2|5728.4|5731.4|5729.6|5730.2|5728.4|99
1734523200000|2024-12-18 12:00:00|5730.3|5728.5|5730.2|5728.4|5730.4|5728.6|5729.5|5727.7|118
1734523500000|2024-12-18 12:05:00|5730.3|5728.5|5730.6|5728.8|5731.7|5729.9|5730.3|5728.5|126
1734523800000|2024-12-18 12:10:00|5730.8|5729|5729.7|5727.9|5731.1|5729.3|5729.7|5727.9|106
1734524100000|2024-12-18 12:15:00|5729.6|5727.8|5732.5|5729.5|5732.5|5730.7|5729.6|5727.8|98
1734524400000|2024-12-18 12:20:00|5732.8|5729.8|5734.3|5731.3|5734.3|5731.3|5732.3|5729.6|119
1734524700000|2024-12-18 12:25:00|5734.2|5731.2|5733.6|5730.6|5734.6|5732.3|5732.6|5730.3|113
1734525000000|2024-12-18 12:30:00|5733.7|5730.7|5734.2|5732.4|5734.7|5732.8|5733.6|5730.6|80
1734525300000|2024-12-18 12:35:00|5734.3|5732.5|5733.9|5732.1|5735.8|5733.3|5733.5|5731.7|124
1734525600000|2024-12-18 12:40:00|5734|5732.2|5735.3|5732.3|5735.6|5733|5733.2|5730.7|135
1734525900000|2024-12-18 12:45:00|5735.2|5732.2|5734.3|5732.5|5735.3|5733|5733.5|5731.7|219
1734526200000|2024-12-18 12:50:00|5734.2|5732.4|5734.9|5731.9|5735.1|5732.9|5733.4|5730.9|148
1734526500000|2024-12-18 12:55:00|5734.2|5732.4|5733.7|5731.9|5734.8|5732.6|5731.2|5729.4|204
1734526800000|2024-12-18 13:00:00|5733.8|5732|5734.2|5732.4|5734.3|5732.5|5732.2|5730.4|189
1734527100000|2024-12-18 13:05:00|5734.1|5732.3|5735.4|5733.6|5736.2|5734.4|5733.8|5732|162
1734527400000|2024-12-18 13:10:00|5735.5|5733.7|5734.9|5733.1|5735.9|5734.1|5734.4|5732.6|135
1734527700000|2024-12-18 13:15:00|5734.8|5733|5734|5732.2|5735.4|5733.6|5733.5|5731.7|162
1734528000000|2024-12-18 13:20:00|5733.9|5732.1|5734.9|5733.1|5735|5733.2|5733|5731.2|199
1734528300000|2024-12-18 13:25:00|5734.8|5733|5735.3|5732.3|5735.3|5733.5|5733.8|5731.9|125
1734528600000|2024-12-18 13:30:00|5735.2|5732.2|5734.3|5732.5|5735.4|5733.3|5734|5732.1|134
1734528900000|2024-12-18 13:35:00|5734|5732.2|5737.3|5734.3|5737.4|5734.9|5734|5732.2|182
1734529200000|2024-12-18 13:40:00|5737.1|5734.1|5735.4|5733.6|5737.6|5734.6|5735.3|5733.4|158
1734529500000|2024-12-18 13:45:00|5735.6|5733.8|5735.1|5733.3|5736.6|5734.8|5733.8|5732|205
1734529800000|2024-12-18 13:50:00|5735.2|5733.4|5734.6|5732.8|5736.3|5734.5|5733.2|5731.4|218
1734530100000|2024-12-18 13:55:00|5734.5|5732.7|5735.4|5733.6|5735.7|5733.9|5733.5|5731.7|212
1734530400000|2024-12-18 14:00:00|5735.5|5733.7|5735.5|5733.7|5737.1|5735.3|5733.9|5732.1|260
1734530700000|2024-12-18 14:05:00|5735.6|5733.8|5737.2|5735.4|5737.2|5735.4|5734.9|5733.1|257
1734531000000|2024-12-18 14:10:00|5737.3|5735.5|5735|5733.2|5737.4|5735.5|5734.7|5732.9|184
1734531300000|2024-12-18 14:15:00|5735.1|5733.3|5736.6|5734.8|5737.1|5735.3|5734.8|5733|141
1734531600000|2024-12-18 14:20:00|5736.3|5734.5|5736.2|5734.4|5738.2|5735.6|5736|5734.2|162
1734531900000|2024-12-18 14:25:00|5736.3|5734.5|5734.8|5733|5736.8|5735|5734.8|5733|133
1734532200000|2024-12-18 14:30:00|5734.6|5732.8|5734.2|5732.4|5735.8|5734|5732.9|5731.1|223
1734532500000|2024-12-18 14:35:00|5734.1|5732.3|5736.6|5734.8|5736.7|5734.9|5733.1|5731.3|203
1734532800000|2024-12-18 14:40:00|5736.7|5734.9|5734.6|5732.8|5737.1|5735.3|5734.5|5731.9|207
1734533100000|2024-12-18 14:45:00|5734.5|5732.7|5735.4|5733.6|5736.3|5733.8|5733.5|5731.6|192
1734533400000|2024-12-18 14:50:00|5735.3|5733.5|5736.6|5734.8|5738.1|5736.3|5735.1|5733.3|225
1734533700000|2024-12-18 14:55:00|5736.5|5734.7|5736.2|5734.4|5736.6|5734.8|5734.6|5732.8|203
1734534000000|2024-12-18 15:00:00|5736.1|5734.3|5733.4|5731.6|5736.4|5734.6|5733.4|5731.6|215
1734534300000|2024-12-18 15:05:00|5733.3|5731.5|5729.8|5726.8|5733.5|5731.7|5729.2|5726.6|226
1734534600000|2024-12-18 15:10:00|5729.2|5727.4|5730.1|5727.1|5730.4|5728.2|5728.7|5726.4|170
1734534900000|2024-12-18 15:15:00|5730.2|5727.2|5726.6|5723.6|5730.3|5727.3|5725.8|5722.8|199
1734535200000|2024-12-18 15:20:00|5726.7|5723.7|5728.1|5726.3|5729.2|5726.6|5726.3|5723.3|197
1734535500000|2024-12-18 15:25:00|5727.9|5726.1|5726.4|5724.6|5728.1|5726.3|5724.9|5723.1|213
1734535800000|2024-12-18 15:30:00|5726.3|5724.5|5727.3|5725.5|5728.3|5726.5|5725.6|5723.8|169
1734536100000|2024-12-18 15:35:00|5727.2|5725.4|5727.3|5725.5|5728.1|5726.3|5726.6|5724.8|175
1734536400000|2024-12-18 15:40:00|5727.2|5725.4|5726.8|5725|5728.3|5726.5|5726.3|5724.5|162
1734536700000|2024-12-18 15:45:00|5726.7|5724.9|5722.1|5720.3|5726.9|5725.1|5722|5720.2|194
1734537000000|2024-12-18 15:50:00|5722|5720.2|5721.7|5719.9|5722.8|5721|5721.2|5719.4|277
1734537300000|2024-12-18 15:55:00|5721.5|5719.7|5721.7|5719.9|5723.3|5721.5|5721.1|5719.3|264
1734537600000|2024-12-18 16:00:00|5721.6|5719.8|5720.1|5718.3|5721.8|5720|5719.6|5717.8|217
1734537900000|2024-12-18 16:05:00|5720|5718.2|5718.6|5716.8|5720.7|5718.9|5718.2|5716.4|209
1734538200000|2024-12-18 16:10:00|5718.5|5716.7|5720.1|5718.3|5720.3|5718.5|5718.3|5716.5|146
1734538500000|2024-12-18 16:15:00|5719.8|5718|5722.1|5720.3|5722.4|5720.6|5719.8|5718|209
1734538800000|2024-12-18 16:20:00|5722.2|5720.4|5721.4|5719.6|5722.4|5720.6|5720.4|5718.6|168
1734539100000|2024-12-18 16:25:00|5721.5|5719.7|5721.1|5719.3|5722.3|5720.5|5719.8|5718|173
1734539400000|2024-12-18 16:30:00|5721.3|5719.5|5718.9|5717.1|5721.4|5719.6|5718.4|5716.6|166
1734539700000|2024-12-18 16:35:00|5719.1|5717.3|5718.6|5716.8|5720.4|5718.6|5718.5|5716.7|183
1734540000000|2024-12-18 16:40:00|5718.5|5716.7|5718.4|5716.6|5719.5|5717.7|5718.2|5716.4|160
1734540300000|2024-12-18 16:45:00|5718.2|5716.4|5718.4|5716.6|5719|5716.8|5716.8|5714.3|155
1734540600000|2024-12-18 16:50:00|5718.5|5716.7|5719.3|5716.3|5719.4|5717.2|5717.3|5715.5|103
1734540900000|2024-12-18 16:55:00|5719.2|5716.2|5719.1|5716.1|5719.7|5716.7|5718|5715|149
1734541200000|2024-12-18 17:00:00|5719.2|5716.2|5718.8|5717|5719.5|5717.3|5717.8|5714.9|158
1734541500000|2024-12-18 17:05:00|5719|5717.2|5719|5717.2|5719.8|5718|5718.3|5716.5|120
1734541800000|2024-12-18 17:10:00|5719.1|5717.3|5720|5718.2|5720.5|5718.7|5718.9|5717.1|121
1734542100000|2024-12-18 17:15:00|5720.1|5718.3|5719.6|5717.8|5720.1|5718.3|5718.4|5716.6|132
1734542400000|2024-12-18 17:20:00|5719.7|5717.9|5720.9|5719.1|5721.1|5719.3|5719.3|5717.5|91
1734542700000|2024-12-18 17:25:00|5721|5719.2|5721.6|5719.8|5722.1|5720.3|5720.2|5718.4|111
1734543000000|2024-12-18 17:30:00|5721.5|5719.7|5722.3|5720.5|5722.4|5720.6|5721|5719.2|112
1734543300000|2024-12-18 17:35:00|5722.8|5721|5722|5720.2|5723.6|5721.8|5722|5720.2|92
1734543600000|2024-12-18 17:40:00|5722.1|5720.3|5723.8|5722|5723.9|5722.1|5722|5720.2|89
1734543900000|2024-12-18 17:45:00|5723.9|5722.1|5723.7|5721.9|5723.9|5722.1|5722.3|5720.5|102
1734544200000|2024-12-18 17:50:00|5723.8|5722|5721.9|5718.9|5723.8|5722|5721.7|5718.7|100
1734544500000|2024-12-18 17:55:00|5722|5719|5721.1|5718.1|5722.4|5719.4|5720.2|5717.7|101
1734544800000|2024-12-18 18:00:00|5721.4|5718.4|5721.3|5719.5|5722.8|5720.4|5720.7|5718.3|99
1734545100000|2024-12-18 18:05:00|5721.4|5719.6|5721.4|5719.6|5721.9|5720.1|5720.5|5718.7|83
1734545400000|2024-12-18 18:10:00|5721.5|5719.7|5721.7|5719.9|5722.3|5720.2|5720.9|5719.1|150
1734545700000|2024-12-18 18:15:00|5721.8|5720|5722.7|5720.9|5723.2|5721.4|5721.6|5719.8|115
1734546000000|2024-12-18 18:20:00|5722.8|5721|5722.5|5720.7|5723|5721.2|5721.5|5719.7|117
1734546300000|2024-12-18 18:25:00|5722.7|5720.9|5723.2|5721.4|5723.3|5721.5|5722.3|5720.5|146
1734546600000|2024-12-18 18:30:00|5723.1|5721.3|5724.7|5722.9|5724.8|5723|5723.1|5721.3|90
1734546900000|2024-12-18 18:35:00|5724.9|5723.1|5724.3|5722.5|5725.2|5723.4|5723.8|5722|140
1734547200000|2024-12-18 18:40:00|5724.2|5722.4|5724.4|5722.6|5725.3|5723.5|5723.9|5722.1|109
1734547500000|2024-12-18 18:45:00|5724.6|5722.8|5724.6|5722.8|5725.7|5723.9|5724.4|5722.6|107
1734547800000|2024-12-18 18:50:00|5724.5|5722.7|5725.9|5722.9|5725.9|5723.6|5723.7|5721.9|130
1734548100000|2024-12-18 18:55:00|5725.8|5722.8|5723.8|5719.8|5725.8|5722.8|5722.5|5719.5|129
1734548400000|2024-12-18 19:00:00|5725.7|5721.7|5692.5|5689.5|5725.7|5721.7|5692.4|5689.4|738
1734548700000|2024-12-18 19:05:00|5692.2|5689.2|5684.8|5681.8|5693|5690|5684.7|5681.7|654
1734549000000|2024-12-18 19:10:00|5685|5682|5687|5684|5690.3|5688|5682.1|5679.1|451
1734549300000|2024-12-18 19:15:00|5687.2|5684.2|5691.2|5688.2|5691.5|5689.1|5685.8|5682.8|438
1734549600000|2024-12-18 19:20:00|5691.8|5688.8|5690.9|5687.9|5693.3|5691.1|5688.9|5686.7|448
1734549900000|2024-12-18 19:25:00|5690.4|5688.6|5687.4|5684.4|5691.7|5689.6|5687|5684.4|433
1734550200000|2024-12-18 19:30:00|5686.8|5683.8|5689.9|5686.9|5693.4|5690.4|5681.2|5678.2|585
1734550500000|2024-12-18 19:35:00|5690|5687|5678.9|5675.9|5691|5688|5677.1|5674.1|645
1734550800000|2024-12-18 19:40:00|5677.7|5674.7|5678.7|5675.7|5686.3|5683.3|5677|5674|634
1734551100000|2024-12-18 19:45:00|5678.6|5675.6|5671.4|5669.6|5679.6|5677.1|5670.5|5667.5|619
1734551400000|2024-12-18 19:50:00|5671.5|5669.7|5671.5|5669.7|5677.1|5674.1|5669.6|5667.7|605
1734551700000|2024-12-18 19:55:00|5671.4|5669.6|5666.8|5665|5671.8|5669.7|5665.3|5662.6|466
1734552000000|2024-12-18 20:00:00|5666.6|5664.8|5664.2|5662.4|5669.3|5666.9|5663.9|5662.1|556
1734552300000|2024-12-18 20:05:00|5664.3|5662.5|5663.2|5661.4|5666.2|5664.4|5659.9|5657.2|557
1734552600000|2024-12-18 20:10:00|5663.3|5661.5|5660.7|5658.9|5667.4|5665.2|5660.7|5658.9|420
1734552900000|2024-12-18 20:15:00|5660.4|5658.6|5658.2|5655.2|5661.8|5660|5654.7|5652.9|470
1734553200000|2024-12-18 20:20:00|5658.1|5655.1|5665.7|5663.9|5668.8|5666.2|5658.1|5655.1|526
1734553500000|2024-12-18 20:25:00|5665.5|5663.7|5659.9|5658.1|5666.6|5664.8|5659.3|5657.5|449
1734553800000|2024-12-18 20:30:00|5659.8|5658|5657.4|5655.6|5661.6|5659.8|5657.4|5655.6|415
1734554100000|2024-12-18 20:35:00|5657.5|5655.7|5655.8|5654|5658.2|5656.4|5654.8|5653|369
1734554400000|2024-12-18 20:40:00|5655.7|5653.9|5657.3|5655.5|5659.8|5658|5655.3|5653.5|392
1734554700000|2024-12-18 20:45:00|5657.2|5655.4|5664.3|5662.5|5666.6|5664.4|5657.2|5655.4|400
1734555000000|2024-12-18 20:50:00|5665|5662|5662.4|5659.4|5666.1|5663.7|5660.5|5657.9|436
1734555300000|2024-12-18 20:55:00|5662.3|5659.3|5659.4|5657.6|5662.4|5659.4|5658.5|5656.7|304
1734555600000|2024-12-18 21:00:00|5659.5|5657.7|5659.4|5656.4|5662.1|5660.3|5659|5656|270
1734555900000|2024-12-18 21:05:00|5658.9|5655.9|5660.4|5658.6|5664|5661.4|5658.3|5655.5|257
1734556200000|2024-12-18 21:10:00|5660.5|5658.7|5661.3|5659.5|5662.5|5660.1|5660|5657.8|226
1734556500000|2024-12-18 21:15:00|5661.8|5658.8|5660.2|5658.4|5662|5659.7|5658|5656.2|151
1734556800000|2024-12-18 21:20:00|5660.1|5658.3|5659.5|5657.7|5661.6|5659.8|5659.2|5657.4|130
1734557100000|2024-12-18 21:25:00|5659.6|5657.8|5659.1|5656.1|5661.3|5658.8|5657.7|5654.7|205
1734557400000|2024-12-18 21:30:00|5659.2|5656.2|5658.8|5657|5660|5657.8|5658.2|5655.6|184
1734557700000|2024-12-18 21:35:00|5658.7|5656.9|5654.4|5652.6|5659.5|5657.6|5654|5651|249
1734558000000|2024-12-18 21:40:00|5654.9|5651.9|5656.8|5652.8|5657|5654|5654.1|5651.2|189
1734558300000|2024-12-18 21:45:00|5661|5657|5635.6|5632.1|5661|5657|5633.9|5629.9|607
1734558600000|2024-12-18 21:50:00|5635.7|5632.3|5624.9|5621.9|5635.8|5632.5|5624.9|5621.9|311
1734558900000|2024-12-18 21:55:00|5625.8|5621|5626.5|5620.8|5629.2|5624.4|5622.7|5617.4|486
1734559200000|2024-12-18 22:00:00|5626.3|5620.5|5626.5|5620.7|5626.8|5621|5624.9|5619.1|32
1734559500000|2024-12-18 22:05:00|5626.4|5620.6|5625.8|5620|5626.5|5620.7|5625.8|5620|23
1734559800000|2024-12-18 22:10:00|5625.9|5620.1|5624.9|5619.1|5626.2|5620.4|5623.8|5618|59
1734560100000|2024-12-18 22:15:00|5624.8|5619|5624.8|5619|5624.9|5619.1|5624.3|5618.5|49
1734560400000|2024-12-18 22:20:00|5624.9|5619.1|5624.6|5618.8|5628.1|5622.3|5623.5|5617.8|114
1734560700000|2024-12-18 22:25:00|5624.7|5618.9|5621.9|5616.1|5624.9|5619.1|5620.9|5615.1|103
1734561000000|2024-12-18 22:30:00|5621.8|5616|5624.6|5618.8|5625.3|5619.5|5620.2|5614.4|156
1734561300000|2024-12-18 22:35:00|5624.5|5618.7|5621.6|5615.8|5625.3|5619.5|5620.5|5614.7|94
1734561600000|2024-12-18 22:40:00|5621.7|5615.9|5621.8|5616|5622|5616.2|5621.2|5615.4|76
1734561900000|2024-12-18 22:45:00|5621.7|5615.9|5620.9|5615.1|5623.1|5617.3|5620.5|5614.7|251
1734562200000|2024-12-18 22:50:00|5621|5615.2|5622.4|5616.6|5622.4|5616.6|5620.6|5614.8|193
1734562500000|2024-12-18 22:55:00|5622.3|5616.5|5624.2|5618.4|5624.6|5618.8|5619|5613.2|192
1734562800000|2024-12-18 23:00:00|5623.8|5618.3|5631.1|5626.3|5631.1|5626.3|5622.5|5617.1|246
1734563100000|2024-12-18 23:05:00|5630.2|5627.2|5635.3|5632.3|5636|5633|5627.5|5624.5|125
1734563400000|2024-12-18 23:10:00|5635.6|5632.6|5630.3|5627.3|5636.6|5633.6|5630.3|5627.3|135
1734563700000|2024-12-18 23:15:00|5630.2|5627.2|5630.5|5627.5|5632|5629|5629|5626|155
1734564000000|2024-12-18 23:20:00|5630.4|5627.4|5626.7|5623.7|5630.4|5627.4|5626.3|5623.3|127
1734564300000|2024-12-18 23:25:00|5626.6|5623.6|5625.7|5622.7|5627|5624|5625|5622|125
1734564600000|2024-12-18 23:30:00|5625.8|5622.8|5628.4|5625.4|5629.4|5626.4|5625.8|5622.8|172
1734564900000|2024-12-18 23:35:00|5628.5|5625.5|5623.9|5620.9|5628.5|5625.5|5622.3|5619.3|287
1734565200000|2024-12-18 23:40:00|5624|5621|5622.1|5619.1|5627.2|5624.2|5621.6|5618.6|240
1734565500000|2024-12-18 23:45:00|5622.2|5619.2|5618.5|5615.5|5623.2|5620.2|5615.4|5612.4|267
1734565800000|2024-12-18 23:50:00|5618.4|5615.4|5615.4|5612.4|5618.7|5615.7|5614.7|5611.7|255
1734566100000|2024-12-18 23:55:00|5615.5|5612.5|5618.1|5615.1|5618.5|5616.1|5615|5612.4|250
1734566400000|2024-12-19 00:00:00|5618.2|5615.2|5623.6|5620.6|5624|5621|5618.1|5615.1|354
1734566700000|2024-12-19 00:05:00|5623.7|5620.7|5622.1|5619.1|5626|5623|5619.9|5616.9|331
1734567000000|2024-12-19 00:10:00|5622.2|5619.2|5615.8|5612.8|5622.2|5619.2|5615.3|5612.3|284
1734567300000|2024-12-19 00:15:00|5615.9|5612.9|5610.5|5607.5|5617.9|5614.9|5610.3|5607.3|287
1734567600000|2024-12-19 00:20:00|5610.6|5607.6|5612.9|5609.9|5614.8|5611.8|5609.9|5606.9|233
1734567900000|2024-12-19 00:25:00|5613|5610|5613.2|5610.2|5614.3|5611.3|5611|5608|222
1734568200000|2024-12-19 00:30:00|5613.7|5610.7|5621.7|5618.7|5621.8|5619|5613.7|5610.7|295
1734568500000|2024-12-19 00:35:00|5621.8|5618.8|5623|5621.2|5624.7|5622.2|5619.7|5617.8|292
1734568800000|2024-12-19 00:40:00|5623.3|5621.5|5621.3|5619.5|5624.7|5622.9|5619.3|5617.5|314
1734569100000|2024-12-19 00:45:00|5622|5619|5627|5624|5628.2|5625.9|5621.5|5619|271
1734569400000|2024-12-19 00:50:00|5626.9|5623.9|5626|5623|5628.7|5626.4|5625.4|5623|323
1734569700000|2024-12-19 00:55:00|5626.2|5623.2|5624.7|5622.9|5626.7|5624.6|5622.5|5620.7|404
1734570000000|2024-12-19 01:00:00|5624.8|5623|5625.5|5623.7|5628.4|5625.6|5624|5621.7|405
1734570300000|2024-12-19 01:05:00|5625.4|5623.6|5625|5623.2|5626.9|5625.1|5624|5621.5|411
1734570600000|2024-12-19 01:10:00|5624.8|5623|5626.3|5623.3|5629.2|5626.2|5623.5|5621.3|290
1734570900000|2024-12-19 01:15:00|5626.4|5623.4|5631.1|5628.1|5631.3|5628.5|5626.3|5623.3|316
1734571200000|2024-12-19 01:20:00|5631|5628|5630.4|5628.6|5631.3|5628.8|5628.3|5626.4|335
1734571500000|2024-12-19 01:25:00|5630.2|5628.4|5628.7|5625.7|5631|5628.4|5628.1|5625.6|261
1734571800000|2024-12-19 01:30:00|5628.5|5625.5|5623|5620|5629.1|5626.1|5622.6|5620|280
1734572100000|2024-12-19 01:35:00|5623.1|5620.1|5625.4|5623.6|5626.5|5624.7|5622.5|5619.5|273
1734572400000|2024-12-19 01:40:00|5625.3|5623.5|5624.6|5622.8|5626.1|5623.9|5623.5|5621.4|259
1734572700000|2024-12-19 01:45:00|5624.4|5622.6|5627.4|5625.6|5627.8|5626|5624.4|5622.6|231
1734573000000|2024-12-19 01:50:00|5627.1|5625.3|5625.6|5623.8|5627.2|5625.4|5624.6|5622.8|209
1734573300000|2024-12-19 01:55:00|5625.5|5623.7|5625|5623.2|5626.9|5624.6|5624.5|5622.4|280
1734573600000|2024-12-19 02:00:00|5624.9|5623.1|5622.1|5620.3|5626.7|5624.9|5622|5620.2|337
1734573900000|2024-12-19 02:05:00|5622.2|5620.4|5620.7|5618.9|5623|5620.6|5619.8|5617.9|253
1734574200000|2024-12-19 02:10:00|5620.8|5619|5620.1|5618.3|5621.9|5619.5|5619.9|5617.5|238
1734574500000|2024-12-19 02:15:00|5620.7|5617.7|5626|5623|5626.4|5623.4|5620|5617.7|209
1734574800000|2024-12-19 02:20:00|5625.9|5622.9|5628.7|5626.9|5629.5|5627.1|5625.7|5622.9|243
1734575100000|2024-12-19 02:25:00|5628.6|5626.8|5624.9|5623.1|5630|5628.1|5623.9|5621.8|175
1734575400000|2024-12-19 02:30:00|5625|5623.2|5626.9|5625.1|5626.9|5625.1|5623.7|5621.9|192
1734575700000|2024-12-19 02:35:00|5627|5625.2|5626.5|5623.5|5627.7|5625.8|5625.8|5623.3|170
1734576000000|2024-12-19 02:40:00|5626.4|5623.4|5625.1|5623.3|5626.5|5624.6|5624.7|5622.3|184
1734576300000|2024-12-19 02:45:00|5625.2|5623.4|5624.1|5622.3|5625.8|5624|5623.6|5621.8|136
1734576600000|2024-12-19 02:50:00|5624|5622.2|5625.9|5622.9|5627.3|5624.5|5622.9|5620.5|285
1734576900000|2024-12-19 02:55:00|5626|5623|5629.9|5626.9|5630|5627|5625.8|5622.8|292
1734577200000|2024-12-19 03:00:00|5630|5627|5630.4|5627.4|5630.5|5627.9|5628|5625.3|267
1734577500000|2024-12-19 03:05:00|5630.3|5627.3|5624.9|5623.1|5630.7|5628|5624.8|5622.8|227
1734577800000|2024-12-19 03:10:00|5624.8|5623|5624.2|5622.4|5625|5623.2|5622.8|5621|226
1734578100000|2024-12-19 03:15:00|5624.3|5622.5|5627.4|5625.6|5628.8|5626.8|5623.6|5621.8|248
1734578400000|2024-12-19 03:20:00|5627.3|5625.5|5629.4|5627.6|5630.9|5628.6|5627.3|5625.2|242
1734578700000|2024-12-19 03:25:00|5629.3|5627.5|5628.4|5626.6|5629.9|5628.1|5627.2|5625.4|246
1734579000000|2024-12-19 03:30:00|5628.5|5626.7|5627.8|5626|5629.9|5628.1|5627.3|5625.5|211
1734579300000|2024-12-19 03:35:00|5627.7|5625.9|5628.7|5626.9|5630|5628.2|5627.6|5625.8|151
1734579600000|2024-12-19 03:40:00|5628.6|5626.8|5629|5627.2|5629.2|5627.4|5627.3|5625.5|156
1734579900000|2024-12-19 03:45:00|5628.9|5627.1|5629.5|5626.5|5630.1|5628.3|5628.8|5625.8|149
1734580200000|2024-12-19 03:50:00|5629.6|5626.6|5630.1|5627.1|5631.2|5628.7|5629|5626|123
1734580500000|2024-12-19 03:55:00|5630.2|5627.2|5631.2|5629.4|5632.4|5630.1|5630.1|5627.1|177
1734580800000|2024-12-19 04:00:00|5631.3|5629.5|5630.6|5628.8|5632.3|5629.9|5630.2|5627.9|177
1734581100000|2024-12-19 04:05:00|5630.5|5628.7|5628.9|5625.9|5631.9|5630.1|5628.9|5625.9|127
1734581400000|2024-12-19 04:10:00|5629|5626|5629.1|5627.3|5629.8|5627.7|5627.3|5625.5|217
1734581700000|2024-12-19 04:15:00|5629.2|5627.4|5630.3|5628.5|5630.4|5628.6|5628.9|5627.1|157
1734582000000|2024-12-19 04:20:00|5630.2|5628.4|5630.6|5628.8|5631.1|5629.3|5629.1|5627.3|155
1734582300000|2024-12-19 04:25:00|5630.5|5628.7|5629.7|5627.9|5631.7|5629.9|5629.6|5627.8|177
1734582600000|2024-12-19 04:30:00|5629.6|5627.8|5628.5|5626.7|5629.6|5627.8|5627.3|5625.5|170
1734582900000|2024-12-19 04:35:00|5628.6|5626.8|5626|5624.2|5628.8|5627|5625.7|5623.9|88
1734583200000|2024-12-19 04:40:00|5625.9|5624.1|5627.4|5624.4|5628.1|5625.3|5625.6|5623|116
1734583500000|2024-12-19 04:45:00|5627.5|5624.5|5627|5625.2|5628.4|5625.9|5625.7|5623.5|166
1734583800000|2024-12-19 04:50:00|5626.9|5625.1|5630|5628.2|5630.6|5628.3|5626.5|5624.7|189
1734584100000|2024-12-19 04:55:00|5629.9|5628.1|5630.7|5628.9|5631|5629.2|5629.3|5627.5|204
1734584400000|2024-12-19 05:00:00|5630.6|5628.8|5629.4|5627.6|5631.2|5629.4|5629.3|5627.5|141
1734584700000|2024-12-19 05:05:00|5629.6|5627.8|5629.2|5627.4|5631.2|5629.4|5629.1|5627.3|146
1734585000000|2024-12-19 05:10:00|5629.3|5627.5|5631.8|5630|5632.1|5630.3|5629.3|5627.5|122
1734585300000|2024-12-19 05:15:00|5631.9|5630.1|5631.5|5629.7|5633|5631.2|5631.1|5628.7|136
1734585600000|2024-12-19 05:20:00|5631.6|5629.8|5631.5|5629.7|5632.6|5630.8|5630.3|5628.5|191
1734585900000|2024-12-19 05:25:00|5631.4|5629.6|5630.4|5628.6|5631.5|5629.7|5630|5628.2|160
1734586200000|2024-12-19 05:30:00|5630.3|5628.5|5630.3|5628.5|5631.7|5629.9|5629.9|5628.1|145
1734586500000|2024-12-19 05:35:00|5630.2|5628.4|5629.8|5628|5631.1|5629.3|5629.2|5627.4|144
1734586800000|2024-12-19 05:40:00|5629.9|5628.1|5630|5628.2|5630.3|5628.5|5627.4|5625.6|164
1734587100000|2024-12-19 05:45:00|5629.9|5628.1|5628|5626.2|5631|5629.2|5627.9|5626.1|128
1734587400000|2024-12-19 05:50:00|5628.1|5626.3|5624.9|5623.1|5628.3|5626.5|5624.3|5622.5|159
1734587700000|2024-12-19 05:55:00|5624.8|5623|5625.7|5623.9|5628.2|5626.1|5624.8|5623|264
1734588000000|2024-12-19 06:00:00|5626.2|5623.2|5624.7|5622.9|5627.4|5625.3|5624.4|5622.1|292
1734588300000|2024-12-19 06:05:00|5624.8|5623|5624|5622.2|5625.5|5623.7|5623.2|5621.4|199
1734588600000|2024-12-19 06:10:00|5624.1|5622.3|5625.9|5624.1|5628|5626.2|5624.1|5622.3|192
1734588900000|2024-12-19 06:15:00|5626|5624.2|5630.3|5628.5|5632.2|5630.4|5626|5624.2|306
1734589200000|2024-12-19 06:20:00|5630.2|5628.4|5635.6|5633.8|5635.6|5633.8|5630.2|5628.4|209
1734589500000|2024-12-19 06:25:00|5635.9|5634.1|5634.7|5632.9|5635.9|5634.1|5633.7|5631.9|221
1734589800000|2024-12-19 06:30:00|5634.6|5632.8|5636.2|5633.2|5637.3|5635.3|5634.6|5632.8|286
1734590100000|2024-12-19 06:35:00|5636|5633|5637.3|5634.3|5637.9|5635.5|5635.4|5632.9|275
1734590400000|2024-12-19 06:40:00|5637.4|5634.4|5634|5631|5637.5|5634.5|5632.3|5629.9|261
1734590700000|2024-12-19 06:45:00|5633.9|5630.9|5632.7|5630.9|5634.3|5632.1|5632.2|5629.8|235
1734591000000|2024-12-19 06:50:00|5632.9|5631.1|5634.8|5633|5635.9|5633.2|5632.8|5630.9|218
1734591300000|2024-12-19 06:55:00|5634.7|5632.9|5635.9|5634.1|5636.1|5634.3|5634.7|5632.9|152
1734591600000|2024-12-19 07:00:00|5636.2|5634.4|5640|5638.2|5642|5639.8|5636.1|5633.5|251
1734591900000|2024-12-19 07:05:00|5639.9|5638.1|5640.2|5638.4|5641.8|5639.2|5638|5636.2|249
1734592200000|2024-12-19 07:10:00|5640.1|5638.3|5641.2|5639.4|5641.7|5639.9|5638.4|5636.1|286
1734592500000|2024-12-19 07:15:00|5640.9|5639.1|5643.5|5641.7|5643.6|5641.8|5640.5|5638.7|272
1734592800000|2024-12-19 07:20:00|5643.4|5641.6|5643.6|5640.6|5644.4|5642.2|5641.6|5639.1|219
1734593100000|2024-12-19 07:25:00|5643.5|5640.5|5643.2|5641.4|5644|5642.2|5642.5|5640.4|138
1734593400000|2024-12-19 07:30:00|5643.3|5641.5|5639.9|5638.1|5643.8|5642|5639|5637.2|214
1734593700000|2024-12-19 07:35:00|5640|5638.2|5641|5639.2|5641.9|5639.6|5639.2|5637|203
1734594000000|2024-12-19 07:40:00|5640.9|5639.1|5644.1|5642.3|5644.4|5642.6|5638.2|5636.3|247
1734594300000|2024-12-19 07:45:00|5644|5642.2|5644.2|5642.4|5645.7|5643.9|5642.4|5640.6|201
1734594600000|2024-12-19 07:50:00|5644.3|5642.5|5643.3|5641.5|5645.1|5643.3|5642.8|5641|162
1734594900000|2024-12-19 07:55:00|5643.2|5641.4|5641.6|5639.8|5644.2|5641.5|5641.3|5639.4|203
1734595200000|2024-12-19 08:00:00|5641.4|5639.6|5641.7|5639.9|5642.6|5640.3|5639.5|5636.5|240
1734595500000|2024-12-19 08:05:00|5641.6|5639.8|5643.9|5642.1|5647.2|5644.7|5639.9|5638.1|219
1734595800000|2024-12-19 08:10:00|5643.8|5642|5644.4|5641.4|5645.1|5643.3|5642.7|5640.9|203
1734596100000|2024-12-19 08:15:00|5644.5|5641.5|5642.4|5640.6|5644.9|5641.9|5641|5639.2|172
1734596400000|2024-12-19 08:20:00|5642.5|5640.7|5644.5|5642.7|5645.1|5643.3|5641.5|5639.1|149
1734596700000|2024-12-19 08:25:00|5644.4|5642.6|5646.9|5643.9|5647.1|5644.9|5644.1|5641.5|164
1734597000000|2024-12-19 08:30:00|5646.7|5643.7|5646.3|5643.3|5647.3|5644.3|5645|5642.3|240
1734597300000|2024-12-19 08:35:00|5646.2|5643.2|5644.8|5643|5646.4|5644|5643.4|5641.6|179
1734597600000|2024-12-19 08:40:00|5644.4|5642.6|5649.9|5648.1|5650.5|5648.1|5644.3|5642.5|227
1734597900000|2024-12-19 08:45:00|5649.8|5648|5649.9|5646.9|5652|5649.6|5648.3|5645.6|252
1734598200000|2024-12-19 08:50:00|5649.8|5646.8|5648.7|5645.7|5650.5|5648.1|5647.5|5644.9|221
1734598500000|2024-12-19 08:55:00|5648.2|5646.4|5650.4|5647.4|5650.7|5648.2|5647.6|5645.7|163
1734598800000|2024-12-19 09:00:00|5650.2|5647.2|5649.4|5646.4|5652.2|5649.9|5647.2|5645.4|310
1734599100000|2024-12-19 09:05:00|5649.3|5646.3|5649.8|5648|5650.5|5648.7|5648.3|5646.3|195
1734599400000|2024-12-19 09:10:00|5649.7|5647.9|5654.4|5651.4|5654.4|5651.4|5649.7|5647.9|145
1734599700000|2024-12-19 09:15:00|5654.5|5651.5|5655.2|5652.2|5656.5|5654.7|5653.8|5651.2|182
1734600000000|2024-12-19 09:20:00|5655|5652|5654.2|5652.4|5655|5652.7|5652.4|5650.2|170
1734600300000|2024-12-19 09:25:00|5654.1|5652.3|5651.7|5649.9|5654.1|5652.3|5651.3|5649.4|149
1734600600000|2024-12-19 09:30:00|5651.6|5649.8|5655.2|5652.2|5656.5|5653.6|5651.5|5649.4|162
1734600900000|2024-12-19 09:35:00|5654.6|5652.8|5655.3|5653.5|5656.1|5654.3|5654.2|5652.4|172
1734601200000|2024-12-19 09:40:00|5655.4|5653.6|5657.4|5655.6|5660.1|5657.9|5655.4|5652.9|202
1734601500000|2024-12-19 09:45:00|5657.2|5655.4|5657.8|5654.8|5657.9|5656|5656.1|5653.8|176
1734601800000|2024-12-19 09:50:00|5657.6|5654.6|5657.2|5654.2|5658.4|5655.4|5656.1|5653.6|142
1734602100000|2024-12-19 09:55:00|5656.9|5655.1|5659|5657.2|5659.2|5657.4|5654.8|5652.8|160
1734602400000|2024-12-19 10:00:00|5659.1|5657.3|5657.4|5654.4|5659.2|5657.4|5656.1|5653.1|173
1734602700000|2024-12-19 10:05:00|5657.3|5654.3|5659.1|5657.3|5659.4|5657.6|5656.2|5653.8|151
1734603000000|2024-12-19 10:10:00|5659|5657.2|5659.4|5657.6|5660.6|5658.8|5658.8|5657|150
1734603300000|2024-12-19 10:15:00|5659.3|5657.5|5659.9|5658.1|5661.7|5659.6|5659|5657.2|183
1734603600000|2024-12-19 10:20:00|5659.8|5658|5659.5|5657.7|5660.5|5658.6|5658.5|5656.3|132
1734603900000|2024-12-19 10:25:00|5659.4|5657.6|5657.2|5654.2|5659.4|5657.6|5656.9|5653.9|145
1734604200000|2024-12-19 10:30:00|5657.5|5654.5|5660.4|5658.6|5660.8|5659|5657.5|5654.5|142
1734604500000|2024-12-19 10:35:00|5660.2|5658.4|5660.2|5658.4|5661|5659.2|5659.3|5657.5|112
1734604800000|2024-12-19 10:40:00|5660.1|5658.3|5662.2|5659.2|5662.3|5660.1|5659.6|5657.8|137
1734605100000|2024-12-19 10:45:00|5662.1|5659.1|5661.5|5658.5|5662.7|5660.9|5661.1|5658.1|155
1734605400000|2024-12-19 10:50:00|5661.4|5658.4|5660.5|5657.5|5663.1|5660.5|5660.5|5657.5|131
1734605700000|2024-12-19 10:55:00|5660.3|5657.3|5658.1|5656.3|5660.3|5658.2|5657.8|5655.1|185
1734606000000|2024-12-19 11:00:00|5658|5656.2|5659.8|5658|5660.7|5658.9|5657.9|5656.1|147
1734606300000|2024-12-19 11:05:00|5659.9|5658.1|5660.9|5659.1|5661.3|5659.5|5659.8|5658|123
1734606600000|2024-12-19 11:10:00|5661.1|5659.3|5659.1|5657.3|5661.1|5659.3|5658.8|5657|121
1734606900000|2024-12-19 11:15:00|5659|5657.2|5660.7|5658.9|5660.8|5659|5657.9|5656.1|125
1734607200000|2024-12-19 11:20:00|5660.6|5658.8|5660.2|5658.4|5660.6|5658.8|5658.5|5656.7|114
1734607500000|2024-12-19 11:25:00|5660.1|5658.3|5659.3|5657.5|5660.3|5658.5|5658.3|5656.5|110
1734607800000|2024-12-19 11:30:00|5659.2|5657.4|5659|5657.2|5659.2|5657.4|5657.1|5655.3|121
1734608100000|2024-12-19 11:35:00|5658.9|5657.1|5658.6|5656.8|5659.5|5657.7|5657.9|5655.5|109
1734608400000|2024-12-19 11:40:00|5658.7|5656.9|5656.8|5655|5659.1|5656.9|5656.6|5654.4|121
1734608700000|2024-12-19 11:45:00|5656.7|5654.9|5657.2|5655.4|5657.4|5655.6|5656.3|5654.5|111
1734609000000|2024-12-19 11:50:00|5657.1|5655.3|5657|5655.2|5658.6|5656.8|5656.4|5654.6|144
1734609300000|2024-12-19 11:55:00|5657.1|5655.3|5658.6|5655.6|5659|5656.6|5656.5|5654.7|87
1734609600000|2024-12-19 12:00:00|5658.3|5655.3|5658|5655|5659.8|5656.8|5657.3|5654.3|333
1734609900000|2024-12-19 12:05:00|5657.8|5654.8|5659.1|5656.1|5659.8|5656.8|5656|5653|246
1734610200000|2024-12-19 12:10:00|5659.2|5656.2|5658|5655|5659.9|5656.9|5657.8|5654.8|209
1734610500000|2024-12-19 12:15:00|5658.1|5655.1|5657.9|5654.9|5659.2|5656.2|5656.1|5653.1|182
1734610800000|2024-12-19 12:20:00|5657.8|5654.8|5655.5|5652.5|5658.4|5655.4|5655.4|5652.4|236
1734611100000|2024-12-19 12:25:00|5655.6|5652.6|5655.4|5652.4|5656.7|5653.7|5655.1|5652.1|201
1734611400000|2024-12-19 12:30:00|5655.3|5652.3|5655.7|5652.7|5655.9|5652.9|5653.1|5650.1|215
1734611700000|2024-12-19 12:35:00|5655.6|5652.6|5657.6|5654.6|5658|5655|5654.8|5651.8|225
1734612000000|2024-12-19 12:40:00|5657.7|5654.7|5656.9|5653.9|5658.5|5655.5|5655.7|5652.7|258
1734612300000|2024-12-19 12:45:00|5657.1|5654.1|5658.2|5655.2|5658.8|5655.8|5656.6|5653.6|205
1734612600000|2024-12-19 12:50:00|5658.1|5655.1|5655.8|5652.8|5658.8|5655.8|5655.5|5652.5|200
1734612900000|2024-12-19 12:55:00|5655.9|5652.9|5654.3|5651.3|5655.9|5652.9|5653.6|5650.6|243
1734613200000|2024-12-19 13:00:00|5654.1|5651.1|5653.9|5650.9|5657.7|5654.7|5653.8|5650.8|300
1734613500000|2024-12-19 13:05:00|5653.8|5650.8|5654.8|5651.8|5654.8|5651.8|5652.2|5649.2|297
1734613800000|2024-12-19 13:10:00|5654.7|5651.7|5656.1|5653.1|5656.7|5653.7|5654.4|5651.4|256
1734614100000|2024-12-19 13:15:00|5656|5653|5658.4|5655.4|5658.7|5655.7|5656|5653|224
1734614400000|2024-12-19 13:20:00|5658.5|5655.5|5659.4|5656.4|5660.6|5657.6|5657|5654|357
1734614700000|2024-12-19 13:25:00|5659.3|5656.3|5659.3|5655.3|5660.2|5657.2|5658.3|5655.2|238
1734615000000|2024-12-19 13:30:00|5660.1|5656.1|5654.6|5651.6|5660.6|5656.6|5650.2|5646.2|520
1734615300000|2024-12-19 13:35:00|5654.5|5651.5|5659.2|5656.2|5659.2|5656.2|5652.3|5649.3|493
1734615600000|2024-12-19 13:40:00|5659.1|5656.1|5657.9|5654.9|5660.2|5657.2|5657.1|5654.1|388
1734615900000|2024-12-19 13:45:00|5658|5655|5657|5654|5660.2|5657.2|5656.6|5653.6|378
1734616200000|2024-12-19 13:50:00|5656.9|5653.9|5654.2|5651.2|5656.9|5653.9|5653.1|5650.1|363
1734616500000|2024-12-19 13:55:00|5654.1|5651.1|5654.7|5651.7|5655.3|5652.3|5652.3|5649.3|361
1734616800000|2024-12-19 14:00:00|5654.6|5651.6|5657.2|5654.2|5659.7|5657.3|5653.9|5650.9|437
1734617100000|2024-12-19 14:05:00|5656.7|5654.9|5656.8|5655|5659.1|5657.1|5656.1|5653.8|323
1734617400000|2024-12-19 14:10:00|5656.9|5655.1|5656.6|5654.8|5657.5|5655.7|5654.9|5653.1|232
1734617700000|2024-12-19 14:15:00|5656.7|5654.9|5653|5651.2|5657.2|5655.2|5652.1|5650.3|289
1734618000000|2024-12-19 14:20:00|5653.1|5651.3|5652.9|5651.1|5653.2|5651.4|5651.7|5649.9|221
1734618300000|2024-12-19 14:25:00|5653|5651.2|5654.3|5652.5|5655.7|5653.9|5652.9|5651.1|237
1734618600000|2024-12-19 14:30:00|5654.4|5652.6|5657.6|5655.8|5657.6|5655.8|5653.5|5651.7|354
1734618900000|2024-12-19 14:35:00|5657.5|5655.7|5662.5|5660.7|5663.9|5661.1|5657.5|5655.5|345
1734619200000|2024-12-19 14:40:00|5662.4|5660.6|5658.4|5656.6|5662.9|5661.1|5658.3|5656.4|362
1734619500000|2024-12-19 14:45:00|5658.2|5656.4|5658|5656.2|5659.2|5657.4|5655.5|5653.7|386
1734619800000|2024-12-19 14:50:00|5658.1|5656.3|5657|5655.2|5659|5657.2|5655.7|5653.9|338
1734620100000|2024-12-19 14:55:00|5657.1|5655.3|5660.3|5657.2|5660.4|5657.8|5656.8|5655|294
1734620400000|2024-12-19 15:00:00|5660.6|5657.3|5655|5653.2|5660.6|5657.6|5654.8|5653|342
1734620700000|2024-12-19 15:05:00|5655.1|5653.3|5659.1|5657.3|5660.2|5658.4|5654.6|5652.8|299
1734621000000|2024-12-19 15:10:00|5658.9|5657.1|5658.5|5656.7|5662.1|5659.6|5658.2|5656.4|312
1734621300000|2024-12-19 15:15:00|5658.3|5656.5|5659|5657.2|5660.3|5658.5|5656.8|5655|302
1734621600000|2024-12-19 15:20:00|5659.1|5657.3|5656.5|5654.7|5659.3|5657.5|5656.4|5654.6|299
1734621900000|2024-12-19 15:25:00|5656.6|5654.8|5656.4|5654.6|5657.3|5655.5|5654.9|5653.1|288
1734622200000|2024-12-19 15:30:00|5656.3|5654.5|5654.8|5653|5656.8|5655|5654.4|5652.6|276
1734622500000|2024-12-19 15:35:00|5654.9|5653.1|5655.5|5653.7|5656.8|5655|5654.2|5651.6|332
1734622800000|2024-12-19 15:40:00|5655.4|5653.6|5655|5653.2|5656|5654.1|5653.6|5650.6|346
1734623100000|2024-12-19 15:45:00|5655.1|5653.3|5651.8|5650|5655.4|5653.6|5651.7|5649.9|307
1734623400000|2024-12-19 15:50:00|5651.9|5650.1|5652.5|5650.7|5654.1|5652.2|5651.9|5649|311
1734623700000|2024-12-19 15:55:00|5652.6|5650.8|5650.7|5648.9|5653.2|5651.4|5650.3|5647.9|351
1734624000000|2024-12-19 16:00:00|5650.6|5648.8|5648.4|5645.4|5650.8|5649|5647.4|5645.2|245
1734624300000|2024-12-19 16:05:00|5648.3|5645.3|5647.5|5645.7|5649.3|5647.5|5647|5644.3|274
1734624600000|2024-12-19 16:10:00|5647.6|5645.8|5646.3|5644.5|5648.7|5646.9|5646.3|5644|355
1734624900000|2024-12-19 16:15:00|5646|5644.2|5651.5|5649.7|5651.6|5649.7|5646|5644.2|343
1734625200000|2024-12-19 16:20:00|5651.4|5649.6|5656.8|5653.8|5656.8|5654.2|5650.5|5648.7|360
1734625500000|2024-12-19 16:25:00|5656.7|5653.7|5657.1|5654.1|5658.1|5655.9|5656|5653.3|263
1734625800000|2024-12-19 16:30:00|5656.9|5653.9|5656.6|5654.8|5658.2|5656.4|5656.1|5653.1|262
1734626100000|2024-12-19 16:35:00|5656.7|5654.9|5656.1|5653.1|5658.1|5655.8|5654.1|5651.1|351
1734626400000|2024-12-19 16:40:00|5656.2|5653.2|5653.6|5650.6|5656.3|5653.8|5653.3|5650.3|229
1734626700000|2024-12-19 16:45:00|5653.5|5650.5|5648.4|5646.6|5653.6|5650.6|5647.6|5645.1|254
1734627000000|2024-12-19 16:50:00|5648.3|5646.5|5645.4|5643.6|5648.3|5646.5|5645.1|5643.3|234
1734627300000|2024-12-19 16:55:00|5645.3|5643.5|5642.8|5641|5646.1|5644.3|5642.8|5641|235
1734627600000|2024-12-19 17:00:00|5642.9|5641.1|5646|5644.2|5646.6|5644.8|5641.3|5639.5|334
1734627900000|2024-12-19 17:05:00|5646.1|5644.3|5648.5|5646.7|5649.1|5647.3|5646.1|5644.3|239
1734628200000|2024-12-19 17:10:00|5648.6|5646.8|5646.4|5644.6|5649.7|5647.9|5646.3|5644.5|258
1734628500000|2024-12-19 17:15:00|5646.3|5644.5|5648.2|5646.4|5648.8|5647|5646.3|5644.5|188
1734628800000|2024-12-19 17:20:00|5648.5|5646.7|5650.3|5648.5|5650.9|5649.1|5646.4|5644.6|245
1734629100000|2024-12-19 17:25:00|5650.5|5648.7|5649.4|5647.6|5651.4|5649.6|5649|5647.2|218
1734629400000|2024-12-19 17:30:00|5649.3|5647.5|5647.6|5645.8|5649.4|5647.6|5646.5|5644.7|223
1734629700000|2024-12-19 17:35:00|5646.8|5645|5647.8|5646|5648.9|5646.7|5646.3|5644.5|225
1734630000000|2024-12-19 17:40:00|5648|5646.2|5646.6|5644.8|5648.5|5646.7|5646.3|5644.5|183
1734630300000|2024-12-19 17:45:00|5646.5|5644.7|5644.1|5642.3|5647.2|5645.4|5644|5642.2|164
1734630600000|2024-12-19 17:50:00|5644|5642.2|5643.5|5641.7|5644|5642.2|5642.7|5640.9|109
1734630900000|2024-12-19 17:55:00|5643.4|5641.6|5642|5640.2|5643.7|5641.9|5641.7|5639.4|222
1734631200000|2024-12-19 18:00:00|5642.1|5640.3|5636.8|5635|5642.8|5641|5636.6|5634.8|264
1734631500000|2024-12-19 18:05:00|5636.6|5634.8|5640.2|5638.4|5640.5|5638.7|5635.4|5633.6|275
1734631800000|2024-12-19 18:10:00|5640.1|5638.3|5643.3|5641.5|5643.6|5641.8|5640.1|5638.3|189
1734632100000|2024-12-19 18:15:00|5643.2|5641.4|5643.1|5641.3|5643.7|5641.9|5641.9|5640.1|170
1734632400000|2024-12-19 18:20:00|5643|5641.2|5643.1|5641.3|5644.9|5642.5|5641.9|5640.1|202
1734632700000|2024-12-19 18:25:00|5643|5641.2|5641.1|5639.3|5643.7|5641.9|5640.7|5638.9|198
1734633000000|2024-12-19 18:30:00|5641.2|5639.4|5641.5|5639.7|5642.2|5640.4|5640.2|5638.4|108
1734633300000|2024-12-19 18:35:00|5641.6|5639.8|5641.4|5639.6|5642.4|5640.6|5640.6|5638.8|153
1734633600000|2024-12-19 18:40:00|5641.5|5639.7|5643.5|5641.7|5645|5643.2|5641.5|5639.7|252
1734633900000|2024-12-19 18:45:00|5643.1|5641.3|5642.3|5640.5|5643.2|5641.4|5641.7|5639.9|149
1734634200000|2024-12-19 18:50:00|5642.4|5640.6|5641.4|5639.6|5643|5641.2|5640.9|5638.8|117
1734634500000|2024-12-19 18:55:00|5641.5|5639.7|5644.6|5642.8|5645|5643.2|5641.5|5639.7|234
1734634800000|2024-12-19 19:00:00|5644.4|5642.6|5646.9|5645.1|5647.7|5645.1|5644.3|5642.4|261
1734635100000|2024-12-19 19:05:00|5646.8|5645|5646|5644.2|5647.7|5645|5644.9|5642.7|191
1734635400000|2024-12-19 19:10:00|5645.9|5644.1|5644.3|5642.5|5645.9|5644.1|5643.7|5641.9|197
1734635700000|2024-12-19 19:15:00|5644.2|5642.4|5642.4|5640.6|5644.6|5642.8|5642|5640.2|221
1734636000000|2024-12-19 19:20:00|5642.2|5640.4|5642.7|5640.9|5642.9|5641.1|5640.7|5638.9|160
1734636300000|2024-12-19 19:25:00|5642.8|5641|5641.3|5639.5|5642.8|5641|5640.1|5638.3|189
1734636600000|2024-12-19 19:30:00|5641|5639.2|5641.7|5639.9|5642.4|5640.6|5639.9|5638.1|146
1734636900000|2024-12-19 19:35:00|5641.8|5640|5640.8|5639|5642.6|5640.8|5640.1|5638.3|144
1734637200000|2024-12-19 19:40:00|5640.7|5638.9|5638.9|5637.1|5640.7|5638.9|5638.6|5636.7|157
1734637500000|2024-12-19 19:45:00|5638.8|5637|5637.2|5635.4|5638.9|5637.1|5636.8|5635|263
1734637800000|2024-12-19 19:50:00|5637.1|5635.3|5637.2|5635.4|5639.3|5637.5|5637|5635.2|154
1734638100000|2024-12-19 19:55:00|5637.3|5635.5|5636.8|5633.8|5639.5|5636.5|5636.6|5633.7|230
1734638400000|2024-12-19 20:00:00|5637.2|5634.2|5636.8|5633.8|5637.8|5635.4|5636.2|5633.2|153
1734638700000|2024-12-19 20:05:00|5636.7|5633.7|5636.1|5633.1|5636.8|5633.8|5634.9|5631.9|135
1734639000000|2024-12-19 20:10:00|5636.2|5633.2|5637.4|5635.6|5637.8|5635.7|5635.3|5632.3|116
1734639300000|2024-12-19 20:15:00|5637.3|5635.5|5638.2|5635.2|5638.7|5636.5|5637.2|5634.7|112
1734639600000|2024-12-19 20:20:00|5638.1|5635.1|5638.5|5636.7|5638.9|5636.8|5637.5|5634.9|139
1734639900000|2024-12-19 20:25:00|5638.4|5636.6|5637.2|5634.2|5638.8|5636.6|5636.6|5634.1|123
1734640200000|2024-12-19 20:30:00|5637.1|5634.1|5636.3|5633.3|5638.1|5635.4|5635.9|5633.2|131
1734640500000|2024-12-19 20:35:00|5636.2|5633.2|5636.2|5633.2|5636.2|5633.8|5634.1|5631.8|128
1734640800000|2024-12-19 20:40:00|5636.1|5633.1|5637.5|5635.7|5638|5636.2|5635.4|5633|94
1734641100000|2024-12-19 20:45:00|5637.2|5635.4|5637.7|5635.9|5638.6|5636.8|5637.2|5635.4|88
1734641400000|2024-12-19 20:50:00|5637.6|5635.8|5637.1|5634.1|5637.6|5635.8|5635.1|5633.3|117
1734641700000|2024-12-19 20:55:00|5637.4|5634.4|5636.6|5633.6|5637.4|5634.7|5635.7|5633.1|114
1734642000000|2024-12-19 21:00:00|5636.5|5633.5|5634.4|5632.6|5636.5|5634.3|5634.3|5632.5|73
1734642300000|2024-12-19 21:05:00|5634.5|5632.7|5634.1|5632.3|5635.3|5633.5|5634|5632.2|56
1734642600000|2024-12-19 21:10:00|5634|5632.2|5631.8|5630|5634.3|5632.5|5631.7|5629.9|67
1734642900000|2024-12-19 21:15:00|5631.9|5630.1|5633.3|5630.3|5633.4|5631|5631.9|5630.1|86
1734643200000|2024-12-19 21:20:00|5633.2|5630.2|5632|5630.2|5633.3|5630.7|5632|5629.5|37
1734643500000|2024-12-19 21:25:00|5631.9|5630.1|5632.6|5630.8|5632.8|5631|5631.4|5629.4|49
1734643800000|2024-12-19 21:30:00|5632.5|5630.7|5632.6|5629.6|5632.9|5630.8|5632|5629.6|46
1734644100000|2024-12-19 21:35:00|5632.7|5629.7|5632.3|5630.5|5633.1|5630.9|5631.1|5628.8|105
1734644400000|2024-12-19 21:40:00|5632.4|5630.6|5631.8|5628.8|5633.4|5630.9|5631.5|5628.7|75
1734644700000|2024-12-19 21:45:00|5631.9|5628.9|5632.6|5629.6|5632.9|5629.9|5631.8|5628.8|81
1734645000000|2024-12-19 21:50:00|5632.7|5629.7|5631.9|5628.9|5633.5|5630.5|5631.9|5628.9|63
1734645300000|2024-12-19 21:55:00|5632.8|5628|5633.1|5628.3|5633.3|5628.5|5632.5|5627.7|110
1734645600000|2024-12-19 22:00:00|5632.8|5627|5632.6|5626.8|5632.8|5627|5632.2|5626.4|15
1734645900000|2024-12-19 22:05:00|5632.7|5626.9|5633.2|5627.4|5633.3|5627.5|5632.6|5626.8|30
1734646200000|2024-12-19 22:10:00|5633.3|5627.5|5631.4|5626.2|5633.4|5627.7|5631.4|5625.9|67
1734646500000|2024-12-19 22:15:00|5631.5|5626.1|5632.5|5627.3|5633|5627.3|5631.4|5625.9|43
1734646800000|2024-12-19 22:20:00|5632.8|5627|5632.8|5627|5632.9|5627.2|5632.1|5626.3|35
1734647100000|2024-12-19 22:25:00|5632.7|5626.9|5633|5627.2|5633.1|5627.3|5632.3|5626.5|17
1734647400000|2024-12-19 22:30:00|5633.1|5627.3|5633.4|5627.6|5633.9|5628.1|5632.8|5627.1|48
1734647700000|2024-12-19 22:35:00|5633.5|5627.7|5633|5627.5|5633.7|5627.9|5632.8|5627.4|84
1734648000000|2024-12-19 22:40:00|5633.2|5627.4|5634.7|5628.9|5635|5629.2|5633|5627.3|91
1734648300000|2024-12-19 22:45:00|5634.6|5628.8|5634|5628.5|5635|5629.5|5633.9|5628.5|119
1734648600000|2024-12-19 22:50:00|5634.1|5628.6|5632.1|5626.3|5634.3|5628.6|5632.1|5626.3|96
1734648900000|2024-12-19 22:55:00|5632.6|5626.8|5633.8|5628.7|5635|5629.5|5632.4|5626.8|104
1734649200000|2024-12-19 23:00:00|5633.7|5628.9|5629.5|5624.7|5633.8|5628.9|5629.5|5624.7|98
1734649500000|2024-12-19 23:05:00|5628.6|5625.6|5628.1|5625.1|5629.1|5626.1|5627.7|5624.7|51
1734649800000|2024-12-19 23:10:00|5628.2|5625.2|5628.1|5625.1|5628.2|5625.2|5627.5|5624.5|58
1734650100000|2024-12-19 23:15:00|5628|5625|5629.6|5626.6|5629.6|5626.6|5628|5625|50
1734650400000|2024-12-19 23:20:00|5629.5|5626.5|5629.6|5626.6|5630.1|5627.1|5628.9|5625.9|43
1734650700000|2024-12-19 23:25:00|5629.7|5626.7|5628.3|5625.3|5629.7|5626.7|5628.3|5625.3|54
1734651000000|2024-12-19 23:30:00|5628.2|5625.2|5627|5625.2|5628.2|5625.7|5625.6|5623.3|96
1734651300000|2024-12-19 23:35:00|5626.7|5624.9|5629|5627.2|5629.1|5627.3|5626.6|5624.2|84
1734651600000|2024-12-19 23:40:00|5629.1|5627.3|5627.4|5625.6|5629.1|5627.3|5627.1|5625.3|72
1734651900000|2024-12-19 23:45:00|5627.6|5625.8|5626.4|5623.4|5627.9|5626.1|5625.5|5623.4|64
1734652200000|2024-12-19 23:50:00|5626.5|5623.5|5627.6|5625.8|5627.7|5625.9|5625.8|5623.5|62
1734652500000|2024-12-19 23:55:00|5627.5|5625.7|5627.2|5625.4|5628.3|5626.4|5627|5625.2|52
1734652800000|2024-12-20 00:00:00|5627.1|5625.3|5625.8|5624|5629.6|5626.8|5625.3|5623.5|163
1734653100000|2024-12-20 00:05:00|5625.7|5623.9|5623.3|5621.5|5626.4|5624.6|5623.2|5620.8|176
1734653400000|2024-12-20 00:10:00|5624|5621|5624.4|5621.4|5624.7|5622.6|5622.6|5619.6|170
1734653700000|2024-12-20 00:15:00|5624.3|5621.3|5623.7|5620.7|5625.5|5622.5|5623.5|5620.5|180
1734654000000|2024-12-20 00:20:00|5623.6|5620.6|5624.6|5621.6|5624.8|5622.2|5622.5|5620.1|164
1734654300000|2024-12-20 00:25:00|5624.5|5621.5|5624.6|5621.6|5626.2|5623.2|5622.9|5620.4|124
1734654600000|2024-12-20 00:30:00|5624.7|5621.7|5625.2|5623.4|5625.3|5623.5|5622.9|5620.6|85
1734654900000|2024-12-20 00:35:00|5625.1|5623.3|5622.8|5621|5625.5|5623.7|5622.5|5620.7|112
1734655200000|2024-12-20 00:40:00|5623|5621.2|5619.8|5618|5623|5621.2|5619.1|5617.3|138
1734655500000|2024-12-20 00:45:00|5619.9|5618.1|5624.1|5622.3|5624.7|5622.7|5619.8|5618|186
1734655800000|2024-12-20 00:50:00|5624.6|5622.8|5620.9|5617.9|5624.6|5622.8|5620.2|5617.2|255
1734656100000|2024-12-20 00:55:00|5621.2|5618.2|5620.6|5617.6|5623.1|5620.4|5619.1|5616.1|287
1734656400000|2024-12-20 01:00:00|5620.3|5617.3|5615.7|5612.7|5621.1|5618.1|5614.5|5611.5|289
1734656700000|2024-12-20 01:05:00|5615.9|5612.9|5617|5615.2|5618.1|5616.3|5614.9|5611.9|266
1734657000000|2024-12-20 01:10:00|5616.9|5615.1|5618|5615|5619.5|5617.7|5616.1|5614.3|204
1734657300000|2024-12-20 01:15:00|5617.9|5614.9|5621.6|5619.8|5621.8|5620|5617.9|5614.9|243
1734657600000|2024-12-20 01:20:00|5621.7|5619.9|5624.1|5622.3|5624.5|5622.7|5620.8|5619|203
1734657900000|2024-12-20 01:25:00|5624.2|5622.4|5625.5|5623.7|5626.6|5624.8|5623.6|5621.8|143
1734658200000|2024-12-20 01:30:00|5625.6|5623.8|5628.8|5627|5629.1|5627.3|5624.8|5623|215
1734658500000|2024-12-20 01:35:00|5628.7|5626.9|5629.4|5627.6|5629.5|5627.7|5627.5|5625.7|237
1734658800000|2024-12-20 01:40:00|5629.3|5627.5|5627.4|5625.6|5629.8|5627.9|5625.9|5624.1|201
1734659100000|2024-12-20 01:45:00|5627.2|5625.4|5627.1|5625.3|5628.2|5626.4|5625.9|5624.1|190
1734659400000|2024-12-20 01:50:00|5627.2|5625.4|5629.9|5628.1|5630.6|5628.7|5627.2|5625|132
1734659700000|2024-12-20 01:55:00|5629.8|5628|5630.4|5628.6|5633.8|5632|5629.8|5628|206
1734660000000|2024-12-20 02:00:00|5630.3|5628.5|5630.9|5627.9|5631.1|5628.7|5628.5|5626.1|221
1734660300000|2024-12-20 02:05:00|5630.8|5627.8|5628.8|5627|5631.5|5629.5|5628.1|5626.3|143
1734660600000|2024-12-20 02:10:00|5629.6|5626.6|5630.3|5627.3|5632.1|5629.1|5629.6|5626.6|148
1734660900000|2024-12-20 02:15:00|5630.2|5627.2|5630.6|5627.6|5631.2|5628.7|5629.1|5626.7|151
1734661200000|2024-12-20 02:20:00|5630.5|5627.5|5631.2|5629.4|5633.2|5630.2|5629.8|5627.2|168
1734661500000|2024-12-20 02:25:00|5631.3|5629.5|5629.4|5627.6|5632.6|5630.8|5627.7|5625.9|238
1734661800000|2024-12-20 02:30:00|5629.5|5627.7|5627.5|5625.7|5629.7|5627.9|5626.9|5625.1|154
1734662100000|2024-12-20 02:35:00|5627.4|5625.6|5626.4|5623.4|5628.1|5626.2|5626.1|5623.1|161
1734662400000|2024-12-20 02:40:00|5625.9|5622.9|5627.6|5624.6|5628.5|5626.1|5625.2|5622.6|197
1734662700000|2024-12-20 02:45:00|5627.4|5624.4|5627.9|5626.1|5629.1|5627.3|5626.4|5624.4|253
1734663000000|2024-12-20 02:50:00|5627.8|5626|5627.3|5625.5|5628.9|5627.1|5626.7|5624.9|226
1734663300000|2024-12-20 02:55:00|5627.4|5625.6|5628.7|5626.9|5628.8|5627|5626.5|5624.7|194
1734663600000|2024-12-20 03:00:00|5628.8|5627|5630.6|5628.8|5631.8|5630|5628.4|5626.6|247
1734663900000|2024-12-20 03:05:00|5630.7|5628.9|5631|5629.2|5631.1|5629.3|5628.9|5627.1|170
1734664200000|2024-12-20 03:10:00|5630.9|5629.1|5631.9|5630.1|5632.6|5630.8|5630.4|5628.6|129
1734664500000|2024-12-20 03:15:00|5631.8|5630|5630.1|5628.3|5632.3|5630.5|5629.9|5628.1|160
1734664800000|2024-12-20 03:20:00|5630.2|5628.4|5629.8|5628|5630.4|5628.6|5628|5626.2|191
1734665100000|2024-12-20 03:25:00|5629.7|5627.9|5628.8|5627|5629.8|5628|5628.1|5626.3|219
1734665400000|2024-12-20 03:30:00|5628.9|5627.1|5626.5|5624.7|5629|5627.2|5625.9|5624.1|272
1734665700000|2024-12-20 03:35:00|5626.4|5624.6|5625.9|5622.9|5627.8|5626|5625.3|5622.7|166
1734666000000|2024-12-20 03:40:00|5625.8|5622.8|5622.2|5620.4|5626.2|5623.2|5622.1|5620.3|151
1734666300000|2024-12-20 03:45:00|5622.3|5620.5|5622.9|5621.1|5623.7|5621.9|5621.8|5620|203
1734666600000|2024-12-20 03:50:00|5623|5621.2|5622.8|5621|5623.7|5621.9|5622.5|5620.7|95
1734666900000|2024-12-20 03:55:00|5622.9|5621.1|5624.7|5622.9|5624.7|5622.9|5622.8|5621|98
1734667200000|2024-12-20 04:00:00|5624.8|5623|5626.7|5624.9|5626.7|5624.9|5624.6|5622.8|158
1734667500000|2024-12-20 04:05:00|5626.6|5624.8|5627|5625.2|5627.2|5625.4|5626.1|5624.3|121
1734667800000|2024-12-20 04:10:00|5627.1|5625.3|5626.6|5624.8|5627.3|5625.5|5626.1|5624.3|121
1734668100000|2024-12-20 04:15:00|5626.3|5624.5|5624.7|5621.7|5626.3|5624.5|5624.1|5621.1|144
1734668400000|2024-12-20 04:20:00|5624.8|5621.8|5625.3|5623.5|5626.2|5623.7|5624.3|5621.8|126
1734668700000|2024-12-20 04:25:00|5625.4|5623.6|5623.7|5621.9|5625.9|5623.7|5623.7|5621.9|130
1734669000000|2024-12-20 04:30:00|5623.6|5621.8|5624|5622.2|5624.9|5622.7|5622.4|5620.6|146
1734669300000|2024-12-20 04:35:00|5623.9|5622.1|5623.4|5621.6|5624|5622.2|5622.7|5620.9|157
1734669600000|2024-12-20 04:40:00|5623.6|5621.8|5624|5622.2|5624.6|5622.8|5623|5621.2|170
1734669900000|2024-12-20 04:45:00|5624.1|5622.3|5623.8|5622|5624.9|5623.1|5622.7|5620.9|152
1734670200000|2024-12-20 04:50:00|5624.1|5622.3|5624.5|5622.7|5624.6|5622.8|5623.1|5621.3|155
1734670500000|2024-12-20 04:55:00|5624.4|5622.6|5624.6|5622.8|5624.7|5622.9|5623.6|5621.8|102
1734670800000|2024-12-20 05:00:00|5624.7|5622.9|5625.3|5623.5|5625.3|5623.5|5623.6|5621.8|137
1734671100000|2024-12-20 05:05:00|5625.2|5623.4|5624.1|5622.3|5625.7|5623.9|5624|5622.2|106
1734671400000|2024-12-20 05:10:00|5623.8|5622|5623|5621.2|5623.9|5622.1|5622.1|5620.3|125
1734671700000|2024-12-20 05:15:00|5622.9|5621.1|5623.3|5621.5|5624.4|5622.6|5622.8|5621|108
1734672000000|2024-12-20 05:20:00|5623.4|5621.6|5624.8|5623|5625.1|5623.3|5623.2|5621.4|113
1734672300000|2024-12-20 05:25:00|5624.7|5622.9|5624.6|5622.8|5625.2|5623.4|5623.9|5622.1|144
1734672600000|2024-12-20 05:30:00|5624.5|5622.7|5624.3|5621.3|5625.7|5623.9|5623.1|5620.5|125
1734672900000|2024-12-20 05:35:00|5624.4|5621.4|5625.7|5622.7|5625.8|5623.5|5624|5621|92
1734673200000|2024-12-20 05:40:00|5625.8|5622.8|5627.6|5624.6|5627.8|5625.3|5625.7|5622.7|135
1734673500000|2024-12-20 05:45:00|5627.7|5624.7|5627.2|5625.4|5628.3|5625.9|5626.7|5623.7|88
1734673800000|2024-12-20 05:50:00|5627.1|5625.3|5627.5|5625.7|5628.3|5626.5|5626.8|5625|169
1734674100000|2024-12-20 05:55:00|5627.4|5625.6|5625.7|5623.9|5627.4|5625.6|5625.1|5623.3|185
1734674400000|2024-12-20 06:00:00|5625.6|5623.8|5626.9|5625.1|5627.2|5625.4|5624.8|5623|190
1734674700000|2024-12-20 06:05:00|5626.8|5625|5625.5|5622.5|5627.9|5626.1|5622.9|5620.7|265
1734675000000|2024-12-20 06:10:00|5625.4|5622.4|5627.7|5624.7|5627.8|5624.8|5621.5|5619.7|434
1734675300000|2024-12-20 06:15:00|5627.8|5624.8|5627.8|5626|5630|5628.2|5627|5624.6|304
1734675600000|2024-12-20 06:20:00|5627.9|5626.1|5629|5627.2|5630.1|5627.9|5627.8|5625.7|223
1734675900000|2024-12-20 06:25:00|5629.1|5627.3|5630|5628.2|5630.2|5628.4|5627.9|5626.1|207
1734676200000|2024-12-20 06:30:00|5629.9|5628.1|5629.7|5626.7|5630.8|5629|5629.1|5626.1|197
1734676500000|2024-12-20 06:35:00|5630|5627|5632.4|5630.6|5632.8|5631|5629.6|5627|168
1734676800000|2024-12-20 06:40:00|5632.3|5630.5|5634.5|5632.7|5635.7|5633.1|5632.3|5630.5|187
1734677100000|2024-12-20 06:45:00|5635.1|5632.1|5634.5|5632.7|5635.4|5633|5632.8|5630.5|231
1734677400000|2024-12-20 06:50:00|5634.6|5632.8|5637.9|5634.9|5638.3|5635.5|5634.6|5632.2|202
1734677700000|2024-12-20 06:55:00|5637.8|5634.8|5637.9|5634.9|5640|5637.2|5636.5|5634.1|200
1734678000000|2024-12-20 07:00:00|5637.6|5634.6|5637.9|5636.1|5638|5636.2|5636.1|5633.8|233
1734678300000|2024-12-20 07:05:00|5637.8|5636|5637.3|5635.5|5639.4|5637.6|5635.8|5634|217
1734678600000|2024-12-20 07:10:00|5637.1|5635.3|5639.8|5636.8|5640.1|5637.8|5637.1|5635.3|183
1734678900000|2024-12-20 07:15:00|5639.9|5636.9|5638.2|5635.2|5639.9|5636.9|5637.3|5634.3|165
1734679200000|2024-12-20 07:20:00|5638.3|5635.3|5636|5634.2|5638.8|5636.4|5636|5633.8|161
1734679500000|2024-12-20 07:25:00|5636.1|5634.3|5636|5634.2|5638.3|5636.5|5635.7|5633.6|196
1734679800000|2024-12-20 07:30:00|5635.9|5634.1|5634.3|5632.5|5637.3|5634.7|5633.7|5631.9|155
1734680100000|2024-12-20 07:35:00|5634.2|5632.4|5633.6|5631.8|5634.4|5632.6|5633.1|5631.3|140
1734680400000|2024-12-20 07:40:00|5633.5|5631.7|5634.6|5632.8|5635.2|5632.9|5633.1|5631.3|188
1734680700000|2024-12-20 07:45:00|5634.4|5632.6|5637.9|5634.9|5637.9|5634.9|5634|5631.9|190
1734681000000|2024-12-20 07:50:00|5637.8|5634.8|5639.2|5636.2|5639.3|5636.3|5636.3|5634.3|159
1734681300000|2024-12-20 07:55:00|5638.5|5636.7|5641.7|5638.7|5642.3|5640|5637.5|5635.7|289
1734681600000|2024-12-20 08:00:00|5641.8|5638.8|5641.5|5639.7|5641.9|5640.1|5639|5636.9|315
1734681900000|2024-12-20 08:05:00|5641.6|5639.8|5642.7|5639.7|5642.8|5640.4|5640.1|5638.3|249
1734682200000|2024-12-20 08:10:00|5642.6|5639.6|5644.6|5642.8|5644.8|5643|5641.4|5639.1|319
1734682500000|2024-12-20 08:15:00|5645.2|5642.2|5643.1|5640.1|5646.5|5644.1|5642.9|5639.9|279
1734682800000|2024-12-20 08:20:00|5643.2|5640.2|5645.3|5643.5|5647.5|5644.7|5643.2|5640.2|211
1734683100000|2024-12-20 08:25:00|5645.4|5643.6|5644|5642.2|5646.2|5643.9|5643.8|5642|257
1734683400000|2024-12-20 08:30:00|5644.1|5642.3|5644.4|5642.6|5647.6|5645.2|5643.2|5641.1|256
1734683700000|2024-12-20 08:35:00|5644.3|5642.5|5645.3|5643.5|5645.6|5643.5|5643.6|5641.8|186
1734684000000|2024-12-20 08:40:00|5645.2|5643.4|5644.8|5641.8|5647|5644.5|5644.3|5641.8|181
1734684300000|2024-12-20 08:45:00|5644.4|5641.4|5642.1|5640.3|5644.5|5642.7|5641.5|5639.7|155
1734684600000|2024-12-20 08:50:00|5642.2|5640.4|5642.8|5641|5644.3|5641.9|5641.4|5639.6|152
1734684900000|2024-12-20 08:55:00|5642.7|5640.9|5641.4|5638.4|5642.7|5640.9|5640.1|5637.1|259
1734685200000|2024-12-20 09:00:00|5641.5|5638.5|5641.4|5638.4|5642.1|5639.6|5640.2|5637.5|243
1734685500000|2024-12-20 09:05:00|5641.2|5639.4|5639|5637.2|5641.7|5639.4|5638.5|5636|244
1734685800000|2024-12-20 09:10:00|5639.1|5637.3|5640|5638.2|5640.2|5638.4|5638.4|5636.4|199
1734686100000|2024-12-20 09:15:00|5639.9|5638.1|5638.5|5636.7|5640.9|5638.9|5638.2|5636|235
1734686400000|2024-12-20 09:20:00|5638.4|5636.6|5635.7|5633.9|5639.4|5637.6|5635.4|5633.6|178
1734686700000|2024-12-20 09:25:00|5635.6|5633.8|5635.1|5633.3|5635.8|5633.9|5634.3|5631.7|138
1734687000000|2024-12-20 09:30:00|5635.2|5633.4|5635.9|5634.1|5637.2|5634.8|5634.9|5632.9|159
1734687300000|2024-12-20 09:35:00|5636.1|5634.3|5637.2|5635.4|5637.8|5636|5635.1|5633.3|167
1734687600000|2024-12-20 09:40:00|5637.1|5635.3|5637.6|5634.6|5638.6|5636.5|5636.2|5634.3|196
1734687900000|2024-12-20 09:45:00|5637.5|5634.5|5636.1|5634.3|5637.8|5635.2|5635.3|5633|196
1734688200000|2024-12-20 09:50:00|5636|5634.2|5637.1|5634.1|5637.1|5634.7|5634.7|5632.9|184
1734688500000|2024-12-20 09:55:00|5636.9|5633.9|5636.9|5635.1|5639|5636.6|5636.3|5633.8|202
1734688800000|2024-12-20 10:00:00|5637|5635.2|5637.9|5636.1|5639.1|5636.6|5636.9|5635.1|137
1734689100000|2024-12-20 10:05:00|5637.8|5636|5638.4|5636.6|5640.7|5637.9|5637.8|5636|176
1734689400000|2024-12-20 10:10:00|5638.5|5636.7|5635.3|5633.5|5638.5|5636.7|5634.9|5632.5|196
1734689700000|2024-12-20 10:15:00|5635.8|5632.8|5635.8|5634|5637.1|5634.8|5635|5632.8|157
1734690000000|2024-12-20 10:20:00|5635.7|5633.9|5635.9|5634.1|5636.4|5634.6|5634.2|5632.4|164
1734690300000|2024-12-20 10:25:00|5636|5634.2|5635.5|5632.5|5637.9|5635.6|5635.5|5632.5|168
1734690600000|2024-12-20 10:30:00|5635.4|5632.4|5633.4|5631.6|5635.4|5632.4|5632.5|5630.1|141
1734690900000|2024-12-20 10:35:00|5633.5|5631.7|5634|5631|5635.4|5633.2|5633|5630.6|176
1734691200000|2024-12-20 10:40:00|5634.1|5631.1|5634|5632.2|5634.6|5632.8|5633.2|5630.8|171
1734691500000|2024-12-20 10:45:00|5634.1|5632.3|5633.9|5630.9|5634.5|5632.7|5633|5630.6|153
1734691800000|2024-12-20 10:50:00|5633.8|5630.8|5633.6|5631.8|5633.9|5632|5632.6|5630.7|187
1734692100000|2024-12-20 10:55:00|5633.5|5631.7|5634.2|5631.2|5635|5632.8|5633.4|5631|160
1734692400000|2024-12-20 11:00:00|5634.1|5631.1|5631.9|5630.1|5634.1|5632|5631.6|5629.8|185
1734692700000|2024-12-20 11:05:00|5631.8|5630|5631.9|5630.1|5632.9|5630.7|5631.7|5629.3|132
1734693000000|2024-12-20 11:10:00|5632.3|5630.5|5631.7|5628.7|5633.3|5630.9|5630.1|5627.1|177
1734693300000|2024-12-20 11:15:00|5631.6|5628.6|5628.9|5627.1|5631.6|5628.6|5628.7|5626.2|157
1734693600000|2024-12-20 11:20:00|5629|5627.2|5629.4|5627.6|5630.2|5627.9|5628.5|5626.2|146
1734693900000|2024-12-20 11:25:00|5629.5|5627.7|5630.5|5628.7|5631.1|5629.3|5629.4|5627.6|160
1734694200000|2024-12-20 11:30:00|5630.4|5628.6|5633.4|5630.4|5633.8|5631.1|5630.3|5628.5|123
1734694500000|2024-12-20 11:35:00|5633.3|5630.3|5633|5630|5634.4|5632.1|5631.6|5629.8|166
1734694800000|2024-12-20 11:40:00|5633.2|5630.2|5631.9|5630.1|5634.9|5632.2|5631.9|5629.9|121
1734695100000|2024-12-20 11:45:00|5632.1|5630.3|5631.5|5629.7|5633.1|5630.9|5630.9|5629.1|137
1734695400000|2024-12-20 11:50:00|5631.4|5629.6|5631.4|5629.6|5632.5|5630.7|5630.9|5629.1|148
1734695700000|2024-12-20 11:55:00|5631.1|5629.3|5629.9|5628.1|5631.4|5629.6|5629.6|5627.8|135
1734696000000|2024-12-20 12:00:00|5630|5628.2|5631.7|5629.9|5631.7|5629.9|5629.3|5627.5|142
1734696300000|2024-12-20 12:05:00|5631.9|5630.1|5632.8|5631|5633.3|5631.5|5631.7|5629.9|177
1734696600000|2024-12-20 12:10:00|5632.9|5631.1|5634.3|5632.5|5634.6|5632.5|5632.8|5631|198
1734696900000|2024-12-20 12:15:00|5634.4|5632.6|5635|5633.2|5635.2|5633.4|5633.3|5631.5|172
1734697200000|2024-12-20 12:20:00|5635.2|5633.4|5635.1|5633.3|5635.3|5633.5|5633.8|5631.9|159
1734697500000|2024-12-20 12:25:00|5635.3|5633.5|5638.1|5635.1|5638.2|5635.2|5635.3|5632.4|89
1734697800000|2024-12-20 12:30:00|5638.2|5635.2|5640.5|5637.5|5641.3|5638.3|5637.9|5634.9|140
1734698100000|2024-12-20 12:35:00|5640.4|5637.4|5638.6|5635.6|5640.5|5637.5|5638.3|5635.3|137
1734698400000|2024-12-20 12:40:00|5638.8|5635.8|5639.2|5637.4|5640.1|5638|5638.4|5635.8|143
1734698700000|2024-12-20 12:45:00|5639.3|5637.5|5638.9|5635.9|5640.4|5637.8|5638.3|5635.9|220
1734699000000|2024-12-20 12:50:00|5638.8|5635.8|5637.2|5635.4|5640.1|5637.1|5637.1|5635.3|163
1734699300000|2024-12-20 12:55:00|5637.3|5635.5|5636.5|5634.7|5638.2|5636|5636.1|5634.1|215
1734699600000|2024-12-20 13:00:00|5636.4|5634.6|5635.3|5633.5|5636.5|5634.6|5634.6|5632.1|229
1734699900000|2024-12-20 13:05:00|5635.2|5633.4|5634.2|5632.4|5636|5633.8|5633.4|5631.6|143
1734700200000|2024-12-20 13:10:00|5634.1|5632.3|5636.8|5635|5637|5635.2|5633.9|5632.1|171
1734700500000|2024-12-20 13:15:00|5636.7|5634.9|5638.5|5635.5|5638.9|5636.5|5636.1|5634.3|169
1734700800000|2024-12-20 13:20:00|5638.3|5635.3|5640.8|5637.8|5640.8|5637.8|5636.9|5634.5|252
1734701100000|2024-12-20 13:25:00|5640.9|5637.9|5640.9|5637.1|5641.7|5639.4|5639.3|5637|216
1734701400000|2024-12-20 13:30:00|5641.8|5637.8|5647.6|5645.8|5650.7|5648.1|5640.3|5636.3|562
1734701700000|2024-12-20 13:35:00|5647.8|5646|5644.2|5641.2|5651.5|5648.5|5644.2|5641.2|460
1734702000000|2024-12-20 13:40:00|5644|5641|5646.3|5643.3|5647.3|5644.3|5640.3|5638|442
1734702300000|2024-12-20 13:45:00|5646.2|5643.2|5640.9|5637.9|5646.2|5643.2|5640.6|5637.7|328
1734702600000|2024-12-20 13:50:00|5640.8|5637.8|5641.4|5639.6|5642.1|5639.8|5639.5|5637.1|329
1734702900000|2024-12-20 13:55:00|5641.9|5638.9|5640.1|5638.3|5642|5639.8|5638.7|5636.9|297
1734703200000|2024-12-20 14:00:00|5639.8|5638|5639.4|5637.6|5641.6|5639.5|5638.4|5636.5|358
1734703500000|2024-12-20 14:05:00|5639.5|5637.7|5638.8|5637|5641.6|5639.2|5638.3|5636|286
1734703800000|2024-12-20 14:10:00|5638.9|5637.1|5639.1|5637.3|5640.6|5638.4|5637.4|5635.5|280
1734704100000|2024-12-20 14:15:00|5639|5637.2|5637.7|5635.9|5640.3|5637.9|5636.2|5633.8|291
1734704400000|2024-12-20 14:20:00|5637.6|5635.8|5638.5|5636.7|5638.6|5636.8|5636.4|5634.6|254
1734704700000|2024-12-20 14:25:00|5638.4|5636.6|5636.3|5634.5|5639.5|5637.7|5636.3|5634.5|236
1734705000000|2024-12-20 14:30:00|5636.2|5634.4|5638.8|5637|5640.2|5638.4|5634.5|5632|373
1734705300000|2024-12-20 14:35:00|5638.9|5637.1|5641.7|5639.9|5641.8|5640|5638.5|5636.7|340
1734705600000|2024-12-20 14:40:00|5641.8|5640|5640.6|5638.8|5643.1|5640.9|5640.1|5638.3|305
1734705900000|2024-12-20 14:45:00|5640.4|5638.6|5637.9|5636.1|5640.4|5638.6|5636.5|5634.5|290
1734706200000|2024-12-20 14:50:00|5638|5636.2|5636.8|5635|5638.8|5637|5636.5|5634.5|341
1734706500000|2024-12-20 14:55:00|5636.7|5634.9|5640.1|5636.2|5640.4|5637.8|5636.4|5633.8|302
1734706800000|2024-12-20 15:00:00|5641.7|5637.7|5645.5|5643.7|5645.8|5643.7|5637.7|5635.2|426
1734707100000|2024-12-20 15:05:00|5645.2|5643.4|5648.8|5647|5650.2|5648.4|5644.7|5642.4|433
1734707400000|2024-12-20 15:10:00|5648.7|5646.9|5650.1|5648.3|5651.5|5649.7|5647.3|5645.5|388
1734707700000|2024-12-20 15:15:00|5650|5648.2|5651.1|5649.3|5652.9|5651.1|5649.9|5648.1|360
1734708000000|2024-12-20 15:20:00|5650.6|5648.8|5648.5|5645.5|5651.5|5649.2|5648.5|5645.5|290
1734708300000|2024-12-20 15:25:00|5648.4|5645.4|5645.5|5642.5|5648.4|5646.1|5644.9|5642.1|332
1734708600000|2024-12-20 15:30:00|5645.3|5642.3|5649.5|5647.7|5652.8|5649.8|5645|5642|376
1734708900000|2024-12-20 15:35:00|5649.6|5647.8|5649.5|5647.7|5653.4|5651.2|5648.4|5646.6|327
1734709200000|2024-12-20 15:40:00|5649.3|5647.5|5653.9|5652.1|5654.2|5652.4|5649.3|5647.5|325
1734709500000|2024-12-20 15:45:00|5654|5652.2|5653|5651.2|5654.6|5652.8|5652.8|5651|333
1734709800000|2024-12-20 15:50:00|5653.1|5651.3|5649.5|5646.5|5653.2|5651.4|5649.1|5646.3|284
1734710100000|2024-12-20 15:55:00|5649.6|5646.6|5646.8|5643.8|5651.2|5648.8|5646.1|5643.8|371
1734710400000|2024-12-20 16:00:00|5646.2|5644.4|5644.9|5643.1|5647.7|5645.9|5644.9|5643|361
1734710700000|2024-12-20 16:05:00|5645|5643.2|5644.1|5642.3|5646.4|5643.7|5643.2|5641.1|335
1734711000000|2024-12-20 16:10:00|5644.2|5642.4|5645.9|5644.1|5647.2|5644.8|5644.2|5642.4|199
1734711300000|2024-12-20 16:15:00|5645.8|5644|5649.9|5648.1|5650.3|5648.5|5645.3|5643.5|248
1734711600000|2024-12-20 16:20:00|5649.8|5648|5655|5653.2|5655.5|5653.7|5649.7|5647.9|279
1734711900000|2024-12-20 16:25:00|5655.1|5653.3|5654.1|5651.1|5656.6|5654.2|5653.5|5650.9|305
1734712200000|2024-12-20 16:30:00|5654|5651|5654.2|5651.2|5655|5652.1|5651.9|5649|317
1734712500000|2024-12-20 16:35:00|5654.1|5651.1|5660.6|5657.6|5660.8|5657.8|5653.4|5651|291
1734712800000|2024-12-20 16:40:00|5660.7|5657.7|5661.2|5658.2|5664.6|5661.6|5659.9|5656.9|306
1734713100000|2024-12-20 16:45:00|5661.1|5658.1|5663.9|5662.1|5664.5|5662.1|5659.5|5656.8|320
1734713400000|2024-12-20 16:50:00|5664|5662.2|5662.4|5660.6|5666.2|5663.9|5662.2|5660.4|301
1734713700000|2024-12-20 16:55:00|5662.5|5660.7|5664.4|5661.4|5665|5662.3|5662.4|5659.9|324
1734714000000|2024-12-20 17:00:00|5664.5|5661.5|5665.8|5664|5666.4|5664.6|5662.6|5660.2|368
1734714300000|2024-12-20 17:05:00|5665.9|5664.1|5669|5667.2|5669.2|5667.4|5665.5|5663.7|284
1734714600000|2024-12-20 17:10:00|5669.1|5667.3|5669.6|5667.8|5671|5668.8|5669.1|5667.3|269
1734714900000|2024-12-20 17:15:00|5669.5|5667.7|5672.2|5669.2|5674|5671|5668.8|5666.6|275
1734715200000|2024-12-20 17:20:00|5672.1|5669.1|5672.9|5671.1|5673.4|5671.3|5670.4|5668|277
1734715500000|2024-12-20 17:25:00|5673|5671.2|5670.8|5669|5673.4|5671.5|5670.4|5668.1|272
1734715800000|2024-12-20 17:30:00|5670.7|5668.9|5667.1|5665.3|5671.3|5668.9|5665.1|5663.3|294
1734716100000|2024-12-20 17:35:00|5667|5665.2|5667.2|5664.2|5668.5|5666.3|5665.5|5662.8|335
1734716400000|2024-12-20 17:40:00|5667.1|5664.1|5668.6|5666.8|5669.2|5667|5666.2|5663.5|230
1734716700000|2024-12-20 17:45:00|5668.5|5666.7|5667.5|5665.7|5669|5666.8|5665.9|5663.6|211
1734717000000|2024-12-20 17:50:00|5668|5665|5668.1|5665.1|5668.6|5666.1|5666.6|5663.6|205
1734717300000|2024-12-20 17:55:00|5668.2|5665.2|5664.7|5661.7|5668.2|5665.2|5664.2|5661.6|230
1734717600000|2024-12-20 18:00:00|5664.6|5661.6|5663.8|5662|5664.6|5662.7|5662.8|5660.3|212
1734717900000|2024-12-20 18:05:00|5663.9|5662.1|5662.8|5661|5664|5662.1|5661.7|5659.5|180
1734718200000|2024-12-20 18:10:00|5662.9|5661.1|5663.8|5662|5664.7|5662.3|5662.9|5661.1|170
1734718500000|2024-12-20 18:15:00|5663.9|5662.1|5662.2|5659.2|5664|5662.2|5661.5|5659|205
1734718800000|2024-12-20 18:20:00|5661.6|5659.8|5662.1|5659.1|5662.2|5659.8|5659.9|5657.4|127
1734719100000|2024-12-20 18:25:00|5662|5659|5659.3|5656.3|5662.1|5659.2|5659.1|5656.2|207
1734719400000|2024-12-20 18:30:00|5659.4|5656.4|5657.8|5656|5659.8|5657.3|5657.8|5655.8|163
1734719700000|2024-12-20 18:35:00|5657.7|5655.9|5661.5|5659.7|5661.7|5659.9|5657.7|5655.9|138
1734720000000|2024-12-20 18:40:00|5661.6|5659.8|5663.8|5662|5663.8|5662|5661.4|5659.6|111
1734720300000|2024-12-20 18:45:00|5663.7|5661.9|5662.6|5660.8|5663.8|5662|5661.4|5659.6|106
1734720600000|2024-12-20 18:50:00|5662.5|5660.7|5663.5|5661.7|5664.5|5662.7|5662|5660.2|148
1734720900000|2024-12-20 18:55:00|5663.6|5661.8|5660.7|5658.9|5664|5662.2|5660.6|5658.8|196
1734721200000|2024-12-20 19:00:00|5660.6|5658.8|5661.1|5659.3|5661.6|5659.8|5659.6|5657.8|235
1734721500000|2024-12-20 19:05:00|5661|5659.2|5662.3|5660.5|5662.3|5660.5|5660.3|5658.5|209
1734721800000|2024-12-20 19:10:00|5662.2|5660.4|5664.4|5662.6|5665.4|5663.6|5662.2|5660.4|182
1734722100000|2024-12-20 19:15:00|5664.5|5662.7|5665.9|5664.1|5666.1|5664.3|5663.9|5662.1|148
1734722400000|2024-12-20 19:20:00|5665.8|5664|5667.3|5665.5|5667.8|5665.9|5665.8|5664|156
1734722700000|2024-12-20 19:25:00|5667.4|5665.6|5667.7|5665.9|5668.4|5666.6|5666.3|5664.5|173
1734723000000|2024-12-20 19:30:00|5667.3|5665.5|5666.9|5665.1|5668.4|5666.6|5666.2|5664.4|191
1734723300000|2024-12-20 19:35:00|5666.8|5665|5667.4|5665.6|5669.4|5667|5666.8|5665|151
1734723600000|2024-12-20 19:40:00|5667.3|5665.5|5667.9|5666.1|5668.7|5666.9|5667.2|5665.4|170
1734723900000|2024-12-20 19:45:00|5668|5666.2|5667.9|5666.1|5668|5666.2|5666.8|5664.5|176
1734724200000|2024-12-20 19:50:00|5668|5666.2|5668.1|5666.3|5669.5|5667.7|5666.5|5664.7|186
1734724500000|2024-12-20 19:55:00|5668.2|5666.4|5667.5|5665.7|5669.2|5667.1|5667|5665.2|206
1734724800000|2024-12-20 20:00:00|5667.6|5665.8|5667|5664|5667.7|5665.9|5665.4|5663|209
1734725100000|2024-12-20 20:05:00|5666.9|5663.9|5665.8|5664|5666.9|5664.5|5664.8|5662.5|144
1734725400000|2024-12-20 20:10:00|5666|5664.2|5667.8|5666|5668|5666|5666|5664|124
1734725700000|2024-12-20 20:15:00|5667.7|5665.9|5666.3|5664.5|5667.9|5666|5665.3|5663.5|190
1734726000000|2024-12-20 20:20:00|5666.4|5664.6|5666.6|5664.8|5667.2|5665.3|5665.1|5663.3|208
1734726300000|2024-12-20 20:25:00|5666.5|5664.7|5666|5664.2|5667.4|5665.2|5665.5|5663.7|174
1734726600000|2024-12-20 20:30:00|5666.1|5664.3|5662.4|5660.6|5666.1|5664.3|5661.8|5660|314
1734726900000|2024-12-20 20:35:00|5662.3|5660.5|5664.4|5662.6|5665.3|5663.5|5662.2|5660.4|220
1734727200000|2024-12-20 20:40:00|5664.3|5662.5|5663.1|5661.3|5664.8|5662.9|5661.9|5659.5|291
1734727500000|2024-12-20 20:45:00|5663.7|5660.7|5662|5660.2|5664.6|5662.3|5661.9|5660.1|275
1734727800000|2024-12-20 20:50:00|5661.8|5660|5660.3|5658.5|5662.3|5660.2|5660.2|5657.9|184
1734728100000|2024-12-20 20:55:00|5660.9|5657.9|5657.7|5655.9|5661.4|5659|5657.5|5655.3|270
1734728400000|2024-12-20 21:00:00|5657.8|5656|5659.8|5656.8|5660.3|5658.1|5657.4|5655|293
1734728700000|2024-12-20 21:05:00|5659.3|5657.5|5657.4|5654.4|5660.3|5657.9|5657.1|5654.1|211
1734729000000|2024-12-20 21:10:00|5657.3|5654.3|5658|5655|5658.3|5655.5|5656.7|5653.7|110
1734729300000|2024-12-20 21:15:00|5657.9|5654.9|5658|5655|5658.5|5655.9|5657.5|5654.5|132
1734729600000|2024-12-20 21:20:00|5657.9|5654.9|5656.2|5653.2|5658|5655|5655.8|5652.8|110
1734729900000|2024-12-20 21:25:00|5656.1|5653.1|5655.4|5652.4|5656.5|5653.5|5655.4|5652.4|111
1734730200000|2024-12-20 21:30:00|5655.3|5652.3|5655.6|5652.6|5656.1|5653.1|5655.3|5652.3|86
1734730500000|2024-12-20 21:35:00|5655.7|5652.7|5654.9|5651.9|5655.9|5652.9|5654.4|5651.4|75
1734730800000|2024-12-20 21:40:00|5654.6|5651.6|5655.2|5652.2|5656|5653|5654.4|5651.4|160
1734731100000|2024-12-20 21:45:00|5655.3|5652.3|5656.8|5653.8|5657|5654|5655.1|5652.1|175
1734731400000|2024-12-20 21:50:00|5656.9|5653.9|5658|5655|5658.3|5655.3|5656.3|5653.3|152
1734731700000|2024-12-20 21:55:00|5659|5654.2|5657.7|5651.9|5659.6|5654.3|5655.5|5649.7|786
1734901200000|2024-12-22 21:00:00|5660.7|5650.7|5660.7|5650.7|5660.7|5650.7|5660.7|5650.7|1
1734901500000|2024-12-22 21:05:00|5660.8|5650.8|5660.8|5650.8|5660.8|5650.8|5660.8|5650.8|1
1734902400000|2024-12-22 21:20:00|5662.3|5652.3|5660.7|5650.7|5662.3|5652.3|5658.5|5648.5|4
1734903300000|2024-12-22 21:35:00|5657.5|5647.5|5657.5|5647.5|5657.5|5647.5|5657.5|5647.5|1
1734904500000|2024-12-22 21:55:00|5658.4|5646.6|5658.4|5646.6|5658.4|5646.6|5658.4|5646.6|1
1734904800000|2024-12-22 22:00:00|5657.9|5647.1|5657.9|5647.1|5657.9|5647.1|5657.9|5647.1|1
1734905100000|2024-12-22 22:05:00|5649.7|5643.9|5648.8|5643|5649.7|5643.9|5648.2|5642.4|12
1734905400000|2024-12-22 22:10:00|5648.9|5643.1|5649.1|5643.3|5649.4|5643.6|5644.2|5638.4|91
1734905700000|2024-12-22 22:15:00|5648.9|5643.1|5647.5|5641.7|5649.1|5643.3|5646.7|5640.9|81
1734906000000|2024-12-22 22:20:00|5647.3|5641.5|5648.1|5642.3|5648.3|5642.5|5647.3|5641.5|39
1734906300000|2024-12-22 22:25:00|5647.8|5642|5648.1|5642.3|5648.4|5642.6|5647.5|5641.7|40
1734906600000|2024-12-22 22:30:00|5648|5642.2|5649|5643.2|5649.1|5643.3|5647.8|5642|36
1734906900000|2024-12-22 22:35:00|5648.7|5642.9|5648.7|5642.9|5649|5643.2|5648.2|5642.4|21
1734907200000|2024-12-22 22:40:00|5648|5642.2|5648.9|5643.1|5649.3|5643.5|5648|5642.2|40
1734907500000|2024-12-22 22:45:00|5648.8|5643|5649|5643.2|5649.3|5643.5|5648.4|5642.6|31
1734907800000|2024-12-22 22:50:00|5648.9|5643.1|5647.5|5641.7|5650.5|5644.7|5647|5641.2|53
1734908100000|2024-12-22 22:55:00|5647.4|5641.6|5649.2|5643.4|5649.2|5643.4|5646.1|5640.3|132
1734908400000|2024-12-22 23:00:00|5649.5|5643.7|5656.1|5651.3|5658.6|5652.8|5649.3|5643.5|189
1734908700000|2024-12-22 23:05:00|5655.4|5652.4|5658.3|5655.3|5658.5|5655.5|5655.4|5652.4|64
1734909000000|2024-12-22 23:10:00|5658.2|5655.2|5657.4|5654.4|5658.2|5655.2|5656.3|5653.3|110
1734909300000|2024-12-22 23:15:00|5657.5|5654.5|5655.6|5652.6|5658.3|5655.3|5655.3|5652.3|85
1734909600000|2024-12-22 23:20:00|5655.7|5652.7|5654.4|5651.4|5655.8|5652.8|5653.9|5650.9|102
1734909900000|2024-12-22 23:25:00|5654.2|5651.2|5654.3|5651.3|5655|5652|5654.1|5651.1|67
1734910200000|2024-12-22 23:30:00|5654.2|5651.2|5651.4|5648.4|5654.2|5651.2|5650.5|5647.5|107
1734910500000|2024-12-22 23:35:00|5650.5|5648.7|5651.3|5649.5|5652.7|5650.1|5650.1|5647.8|66
1734910800000|2024-12-22 23:40:00|5651.4|5649.6|5650.8|5649|5652|5650.2|5650.4|5648.1|76
1734911100000|2024-12-22 23:45:00|5650.5|5648.7|5653.4|5650.4|5653.5|5650.5|5650.1|5647.1|88
1734911400000|2024-12-22 23:50:00|5653.3|5650.3|5653|5650|5653.3|5650.3|5651.6|5648.6|59
1734911700000|2024-12-22 23:55:00|5652.9|5649.9|5652.9|5651.1|5653.1|5651.1|5652.4|5649.4|37
1734912000000|2024-12-23 00:00:00|5653.2|5651.4|5651|5648|5654.4|5651.5|5650.7|5647.7|170
1734912300000|2024-12-23 00:05:00|5651.2|5648.2|5651.6|5648.6|5652.4|5649.4|5649.3|5646.3|129
1734912600000|2024-12-23 00:10:00|5651.7|5648.7|5651.1|5648.1|5652.1|5649.1|5650.7|5647.7|79
1734912900000|2024-12-23 00:15:00|5651|5648|5651.5|5648.5|5653|5650|5650.8|5647.8|97
1734913200000|2024-12-23 00:20:00|5651.4|5648.4|5653.2|5650.2|5653.8|5650.8|5651.4|5648.4|92
1734913500000|2024-12-23 00:25:00|5653.1|5650.1|5653|5650|5653.6|5650.6|5652.2|5649.2|61
1734913800000|2024-12-23 00:30:00|5652.9|5649.9|5650|5647|5652.9|5649.9|5649.4|5646.4|105
1734914100000|2024-12-23 00:35:00|5649.8|5646.8|5650|5647|5650.1|5647.7|5648.9|5646|130
1734914400000|2024-12-23 00:40:00|5649.9|5646.9|5649|5646|5650|5647|5648.1|5645.4|93
1734914700000|2024-12-23 00:45:00|5649.1|5646.1|5649.5|5646.5|5650.5|5647.5|5649.1|5646.1|85
1734915000000|2024-12-23 00:50:00|5649.6|5646.6|5647.7|5644.7|5650.8|5647.8|5647.4|5644.4|147
1734915300000|2024-12-23 00:55:00|5647.5|5644.5|5646.7|5644.9|5648.8|5645.8|5646|5643.8|153
1734915600000|2024-12-23 01:00:00|5646.9|5645.1|5646.3|5644.5|5647.4|5645.5|5645|5643.2|154
1734915900000|2024-12-23 01:05:00|5646.2|5644.4|5643.8|5642|5646.5|5644.6|5643.8|5642|160
1734916200000|2024-12-23 01:10:00|5643.9|5642.1|5644.3|5641.3|5645.6|5642.6|5643.6|5641|146
1734916500000|2024-12-23 01:15:00|5644|5641|5645.2|5643.4|5646.7|5644.2|5643.4|5640.5|158
1734916800000|2024-12-23 01:20:00|5645.3|5643.5|5645.7|5643.9|5647|5644.8|5645.1|5643.1|76
1734917100000|2024-12-23 01:25:00|5645.8|5644|5649.2|5647.4|5649.5|5647.7|5645.6|5643.8|125
1734917400000|2024-12-23 01:30:00|5649.1|5647.3|5651.2|5649.4|5652|5650.2|5648.8|5647|183
1734917700000|2024-12-23 01:35:00|5651.3|5649.5|5650.9|5649.1|5652.5|5650.6|5650.4|5647.8|156
1734918000000|2024-12-23 01:40:00|5651.4|5648.4|5651.8|5650|5652|5650.2|5649.5|5647.7|132
1734918300000|2024-12-23 01:45:00|5652.1|5650.3|5654.4|5652.6|5654.6|5652.8|5652|5650.2|140
1734918600000|2024-12-23 01:50:00|5654.5|5652.7|5655.8|5654|5657|5655.2|5654.3|5652.5|131
1734918900000|2024-12-23 01:55:00|5655.9|5654.1|5656.3|5654.5|5658.3|5656.5|5655.9|5654.1|108
1734919200000|2024-12-23 02:00:00|5655.8|5654|5655.5|5653.7|5656.2|5654.4|5654.8|5653|115
1734919500000|2024-12-23 02:05:00|5655.6|5653.8|5659.5|5657.7|5660.1|5658.3|5655|5653.2|117
1734919800000|2024-12-23 02:10:00|5659.6|5657.8|5658.9|5657.1|5659.8|5658|5658.2|5656.4|101
1734920100000|2024-12-23 02:15:00|5658.8|5657|5657.4|5655.6|5659.5|5657.7|5657.4|5655.6|113
1734920400000|2024-12-23 02:20:00|5657.2|5655.4|5656.8|5655|5658.1|5656.3|5656.4|5654.6|84
1734920700000|2024-12-23 02:25:00|5656.9|5655.1|5658.4|5656.6|5658.8|5657|5656.8|5655|61
1734921000000|2024-12-23 02:30:00|5658.9|5657.1|5659.6|5657.8|5660.7|5658.1|5658.8|5656.4|127
1734921300000|2024-12-23 02:35:00|5659.1|5657.3|5659.4|5657.6|5659.9|5658.1|5659|5657.2|92
1734921600000|2024-12-23 02:40:00|5659.1|5657.3|5660.1|5658.3|5660.8|5659|5659.1|5657.3|90
1734921900000|2024-12-23 02:45:00|5660.2|5658.4|5659.5|5657.7|5661|5659.2|5659.3|5657.5|73
1734922200000|2024-12-23 02:50:00|5660|5658.2|5660.6|5658.8|5660.9|5659.1|5659.7|5657.9|77
1734922500000|2024-12-23 02:55:00|5660.5|5658.7|5660|5658.2|5661.1|5659.3|5659.8|5658|104
1734922800000|2024-12-23 03:00:00|5659.9|5658.1|5659.1|5657.3|5660.1|5658.3|5658.9|5657.1|101
1734923100000|2024-12-23 03:05:00|5659|5657.2|5659.4|5657.6|5659.7|5657.9|5658.2|5656.4|64
1734923400000|2024-12-23 03:10:00|5659.1|5657.3|5659.2|5657.4|5660.6|5658.8|5659.1|5657.3|79
1734923700000|2024-12-23 03:15:00|5659.1|5657.3|5658.1|5656.3|5659.1|5657.3|5657.6|5655.8|72
1734924000000|2024-12-23 03:20:00|5658|5656.2|5658|5656.2|5658.8|5657|5657.4|5655.6|76
1734924300000|2024-12-23 03:25:00|5657.9|5656.1|5657.2|5655.4|5658.4|5656.6|5657.1|5655.3|72
1734924600000|2024-12-23 03:30:00|5657.3|5655.5|5657.2|5655.4|5657.4|5655.6|5656.8|5655|84
1734924900000|2024-12-23 03:35:00|5657.3|5655.5|5657.3|5655.5|5657.5|5655.7|5656.5|5654.7|89
1734925200000|2024-12-23 03:40:00|5657.4|5655.6|5654.9|5653.1|5657.5|5655.6|5654.5|5652.7|58
1734925500000|2024-12-23 03:45:00|5655|5653.2|5654.4|5652.6|5655.4|5653.6|5654|5652.2|50
1734925800000|2024-12-23 03:50:00|5654.5|5652.7|5655.1|5653.3|5656|5654.2|5654.1|5652.3|109
1734926100000|2024-12-23 03:55:00|5655.2|5653.4|5654|5652.2|5655.7|5653.9|5653.3|5651.5|114
1734926400000|2024-12-23 04:00:00|5653.9|5652.1|5653.2|5651.4|5655|5653.2|5653|5651.2|128
1734926700000|2024-12-23 04:05:00|5653.4|5651.6|5652.9|5651.1|5653.6|5651.8|5652.5|5650.7|75
1734927000000|2024-12-23 04:10:00|5653|5651.2|5653.5|5651.7|5653.7|5651.9|5652|5649.8|72
1734927300000|2024-12-23 04:15:00|5653.6|5651.8|5653.4|5651.6|5655.1|5653|5653.1|5651.3|64
1734927600000|2024-12-23 04:20:00|5653.5|5651.7|5654|5652.2|5654.6|5652.8|5653|5651.2|79
1734927900000|2024-12-23 04:25:00|5653.9|5652.1|5655.5|5653.7|5655.5|5653.7|5653.9|5652.1|98
1734928200000|2024-12-23 04:30:00|5655.4|5653.6|5655.7|5653.9|5656.1|5654.3|5655.2|5653.4|61
1734928500000|2024-12-23 04:35:00|5655.6|5653.8|5656.1|5654.3|5656.2|5654.4|5654.4|5652.6|81
1734928800000|2024-12-23 04:40:00|5656.3|5654.5|5658|5656.2|5658.1|5656.3|5656.3|5654.5|64
1734929100000|2024-12-23 04:45:00|5658.1|5656.3|5657.1|5655.3|5658.7|5656.9|5656.3|5654.5|98
1734929400000|2024-12-23 04:50:00|5657|5655.2|5659|5657.2|5659.5|5657.7|5657|5655.2|77
1734929700000|2024-12-23 04:55:00|5659.1|5657.3|5659|5657.2|5659.3|5657.5|5658.5|5656.7|73
1734930000000|2024-12-23 05:00:00|5658.9|5657.1|5660.3|5658.5|5660.3|5658.5|5658.4|5656.6|123
1734930300000|2024-12-23 05:05:00|5660.2|5658.4|5659.2|5657.4|5660.4|5658.6|5659.2|5657.4|82
1734930600000|2024-12-23 05:10:00|5659.3|5657.5|5658.6|5656.8|5659.4|5657.6|5657.4|5655.6|70
1734930900000|2024-12-23 05:15:00|5658.7|5656.9|5657.9|5656.1|5658.7|5656.9|5657.5|5655.7|92
1734931200000|2024-12-23 05:20:00|5657.8|5656|5658.6|5656.8|5658.6|5656.8|5657.6|5655.8|111
1734931500000|2024-12-23 05:25:00|5658.4|5656.6|5658.5|5656.7|5659|5657.2|5657.7|5655.9|98
1734931800000|2024-12-23 05:30:00|5658.4|5656.6|5657.9|5656.1|5658.7|5656.9|5657.5|5655.7|75
1734932100000|2024-12-23 05:35:00|5657.8|5656|5657.4|5655.6|5658.1|5656.3|5657.1|5655.3|71
1734932400000|2024-12-23 05:40:00|5657.3|5655.5|5658.9|5657.1|5659.6|5657.8|5656.8|5655|85
1734932700000|2024-12-23 05:45:00|5659|5657.2|5659.3|5657.5|5659.7|5657.9|5658.9|5657.1|76
1734933000000|2024-12-23 05:50:00|5659.5|5657.7|5659|5657.2|5660.2|5658.4|5658.9|5657.1|62
1734933300000|2024-12-23 05:55:00|5658.9|5657.1|5659.9|5658.1|5659.9|5658.1|5658.2|5656.4|112
1734933600000|2024-12-23 06:00:00|5660|5658.2|5658.8|5657|5660.6|5658.8|5658.7|5656.9|112
1734933900000|2024-12-23 06:05:00|5658.7|5656.9|5657.6|5655.8|5659.2|5657.4|5657.5|5655.2|101
1734934200000|2024-12-23 06:10:00|5657.4|5655.6|5658.5|5655.5|5659|5656.9|5657|5654.8|88
1734934500000|2024-12-23 06:15:00|5658.6|5655.6|5658.6|5655.6|5661.7|5658.7|5657.8|5655.4|161
1734934800000|2024-12-23 06:20:00|5658.5|5655.5|5657.1|5655.3|5658.6|5656.2|5657.1|5654.8|69
1734935100000|2024-12-23 06:25:00|5656.7|5654.9|5655.7|5653.9|5656.9|5655.1|5655.2|5653.4|75
1734935400000|2024-12-23 06:30:00|5655.6|5653.8|5655.1|5653.3|5655.7|5653.9|5654.8|5653|95
1734935700000|2024-12-23 06:35:00|5655|5653.2|5655.7|5653.9|5656.5|5654.1|5654.4|5652.6|112
1734936000000|2024-12-23 06:40:00|5656.1|5653.1|5657.1|5654.1|5657.2|5655.1|5655.7|5652.7|116
1734936300000|2024-12-23 06:45:00|5656.8|5653.8|5656.2|5654.4|5659.3|5656.3|5655.6|5653.8|175
1734936600000|2024-12-23 06:50:00|5656.1|5654.3|5657.2|5655.4|5658.3|5656|5655.8|5654|101
1734936900000|2024-12-23 06:55:00|5657.3|5655.5|5657.5|5655.7|5658|5656.2|5657|5655.2|97
1734937200000|2024-12-23 07:00:00|5657.4|5655.6|5657.3|5655.5|5658|5655.7|5656.7|5653.7|68
1734937500000|2024-12-23 07:05:00|5657.4|5655.6|5655.4|5653.6|5657.4|5655.6|5655.2|5653.4|81
1734937800000|2024-12-23 07:10:00|5655.7|5653.9|5654.8|5651.8|5656|5654.2|5654.3|5651.7|86
1734938100000|2024-12-23 07:15:00|5654.5|5651.5|5653|5651.2|5654.9|5652.5|5652.7|5650.9|91
1734938400000|2024-12-23 07:20:00|5653.1|5651.3|5654.1|5652.3|5655.1|5653.1|5652.9|5651.1|89
1734938700000|2024-12-23 07:25:00|5654.7|5651.7|5655|5653.2|5656.1|5653.6|5654.1|5651.6|78
1734939000000|2024-12-23 07:30:00|5654.9|5653.1|5656|5653|5657.1|5654.7|5654.4|5652.4|122
1734939300000|2024-12-23 07:35:00|5656.1|5653.1|5655.2|5653.4|5656.9|5654|5655.2|5652.7|97
1734939600000|2024-12-23 07:40:00|5655.3|5653.5|5651.4|5649.6|5655.4|5653.6|5650.7|5648.9|138
1734939900000|2024-12-23 07:45:00|5651.5|5649.7|5649.5|5647.7|5651.9|5650.1|5649.4|5647.6|141
1734940200000|2024-12-23 07:50:00|5649.3|5647.5|5646.6|5644.8|5649.6|5647.8|5646.6|5644.8|140
1734940500000|2024-12-23 07:55:00|5646.5|5644.7|5647.6|5645.8|5648.3|5646.5|5646.3|5644.5|131
1734940800000|2024-12-23 08:00:00|5647.5|5645.7|5650.1|5648.3|5650.4|5648.6|5646.1|5644.3|197
1734941100000|2024-12-23 08:05:00|5650.2|5648.4|5652.9|5651.1|5653.3|5651.5|5649.8|5648|116
1734941400000|2024-12-23 08:10:00|5652.8|5651|5653.7|5650.7|5655.2|5652.8|5652.6|5650.7|120
1734941700000|2024-12-23 08:15:00|5653.8|5650.8|5654|5651|5654.4|5651.4|5653|5650|111
1734942000000|2024-12-23 08:20:00|5654.1|5651.1|5654.7|5651.7|5655.8|5652.8|5652.9|5649.9|108
1734942300000|2024-12-23 08:25:00|5654.6|5651.6|5654.2|5651.2|5654.9|5652.1|5652.3|5649.8|175
1734942600000|2024-12-23 08:30:00|5654.3|5651.3|5654.1|5652.3|5654.6|5652.7|5652.7|5650.5|193
1734942900000|2024-12-23 08:35:00|5654.2|5652.4|5652.5|5650.7|5656.4|5654|5652.5|5650.5|146
1734943200000|2024-12-23 08:40:00|5652.6|5650.8|5652|5650.2|5653.1|5651.1|5651.6|5649.6|133
1734943500000|2024-12-23 08:45:00|5651.9|5650.1|5653.9|5652.1|5654.7|5652.9|5651.9|5650.1|118
1734943800000|2024-12-23 08:50:00|5653.8|5652|5654.2|5652.4|5655.5|5653.1|5653.3|5651.5|124
1734944100000|2024-12-23 08:55:00|5654.3|5652.5|5655|5653.2|5656.3|5654.1|5654.3|5652.5|149
1734944400000|2024-12-23 09:00:00|5655.1|5653.3|5656.6|5654.8|5657.4|5655.6|5654.9|5653.1|158
1734944700000|2024-12-23 09:05:00|5656.5|5654.7|5656.9|5655.1|5657|5655.2|5655.6|5653.8|119
1734945000000|2024-12-23 09:10:00|5657|5655.2|5659.4|5657.6|5659.4|5657.6|5657|5655.1|98
1734945300000|2024-12-23 09:15:00|5659.3|5657.5|5658.4|5656.6|5661.2|5659.4|5658.4|5656.6|134
1734945600000|2024-12-23 09:20:00|5658.5|5656.7|5658.4|5656.6|5661.1|5658.4|5657.9|5656|127
1734945900000|2024-12-23 09:25:00|5658.5|5656.7|5661.7|5658.7|5662.6|5659.8|5658.5|5656.7|147
1734946200000|2024-12-23 09:30:00|5661.6|5658.6|5661.3|5659.5|5661.9|5659.9|5659.8|5657.8|133
1734946500000|2024-12-23 09:35:00|5661.5|5659.7|5659.2|5657.4|5661.5|5659.7|5658.8|5657|120
1734946800000|2024-12-23 09:40:00|5659.3|5657.5|5659.9|5658.1|5661.4|5659.6|5659.2|5657.4|113
1734947100000|2024-12-23 09:45:00|5661.1|5658.2|5660.8|5657.8|5661.6|5658.8|5659.2|5656.8|106
1734947400000|2024-12-23 09:50:00|5660.9|5657.9|5658.3|5656.5|5661.4|5658.4|5657.8|5655.6|125
1734947700000|2024-12-23 09:55:00|5658.2|5656.4|5658.3|5656.5|5660.1|5657.1|5658.1|5656.2|87
1734948000000|2024-12-23 10:00:00|5658.2|5656.4|5658.2|5656.4|5659.5|5657.5|5657.8|5656|134
1734948300000|2024-12-23 10:05:00|5658.3|5656.5|5657.1|5655.3|5658.5|5656.7|5656.5|5654.7|89
1734948600000|2024-12-23 10:10:00|5657.2|5655.4|5658.1|5656.3|5658.6|5656.8|5656.4|5654.6|76
1734948900000|2024-12-23 10:15:00|5658.2|5656.4|5657.5|5655.7|5658.5|5656.7|5657.2|5655.4|123
1734949200000|2024-12-23 10:20:00|5657.6|5655.8|5657.5|5655.7|5659.1|5656.8|5657.2|5655.4|119
1734949500000|2024-12-23 10:25:00|5657.2|5655.4|5657.2|5655.4|5657.7|5655.4|5655.4|5653.6|105
1734949800000|2024-12-23 10:30:00|5657.1|5655.3|5656.2|5654.4|5657.1|5655.3|5655.3|5653.5|91
1734950100000|2024-12-23 10:35:00|5656.3|5654.5|5653.9|5652.1|5656.4|5654.6|5653.1|5651.3|120
1734950400000|2024-12-23 10:40:00|5654|5652.2|5651.4|5648.4|5655|5653.2|5650.9|5648.3|115
1734950700000|2024-12-23 10:45:00|5650.8|5649|5648.5|5646.7|5651.2|5649|5648.3|5646.2|148
1734951000000|2024-12-23 10:50:00|5648.7|5646.9|5650.1|5648.3|5651|5648.7|5648.6|5646.4|163
1734951300000|2024-12-23 10:55:00|5650|5648.2|5648.2|5646.4|5651.1|5648.3|5648.1|5646.3|180
1734951600000|2024-12-23 11:00:00|5648.3|5646.5|5648.4|5646.6|5649.7|5647.6|5647.8|5646|121
1734951900000|2024-12-23 11:05:00|5648.5|5646.7|5649.2|5647.4|5649.8|5647.5|5647.8|5646|84
1734952200000|2024-12-23 11:10:00|5649.9|5646.9|5651.9|5648.9|5652.4|5649.4|5649.4|5646.9|100
1734952500000|2024-12-23 11:15:00|5651.8|5648.8|5651.8|5648.8|5653.2|5650.2|5651.4|5648.4|83
1734952800000|2024-12-23 11:20:00|5651.4|5648.4|5650.2|5647.2|5652|5649|5649.8|5646.8|123
1734953100000|2024-12-23 11:25:00|5650.1|5647.1|5651.2|5648.2|5651.5|5648.5|5649.7|5646.7|115
1734953400000|2024-12-23 11:30:00|5651.3|5648.3|5647.7|5645.9|5651.9|5648.9|5647.7|5645.4|116
1734953700000|2024-12-23 11:35:00|5647.5|5645.7|5646.8|5643.8|5647.8|5645.8|5645.6|5643.3|136
1734954000000|2024-12-23 11:40:00|5646.7|5643.7|5646.8|5643.8|5647.5|5644.5|5644.6|5641.9|122
1734954300000|2024-12-23 11:45:00|5646.5|5643.5|5646.4|5644.6|5647.7|5644.7|5646|5643|94
1734954600000|2024-12-23 11:50:00|5646.5|5644.7|5646.5|5644.7|5647.6|5645.6|5646.3|5644|73
1734954900000|2024-12-23 11:55:00|5646.6|5644.8|5647.9|5646.1|5649.3|5646.3|5646.4|5644.6|137
1734955200000|2024-12-23 12:00:00|5648|5646.2|5645.8|5644|5649.3|5646.9|5645.6|5643.8|146
1734955500000|2024-12-23 12:05:00|5645.5|5643.7|5643.9|5642.1|5646.5|5644.7|5643.5|5641.7|110
1734955800000|2024-12-23 12:10:00|5644|5642.2|5643.9|5640.9|5644.4|5642.6|5643.1|5640.7|82
1734956100000|2024-12-23 12:15:00|5644|5641|5641.1|5638.1|5644.3|5641.3|5641.1|5638.1|117
1734956400000|2024-12-23 12:20:00|5641.2|5638.2|5641.8|5640|5643.3|5641.1|5640.8|5638.1|134
1734956700000|2024-12-23 12:25:00|5641.7|5639.9|5642.2|5640.4|5642.3|5640.5|5641.2|5639.4|140
1734957000000|2024-12-23 12:30:00|5642.1|5640.3|5641.6|5638.6|5643|5640.5|5640.4|5638.4|150
1734957300000|2024-12-23 12:35:00|5641.5|5638.5|5643|5640|5643.4|5640.7|5641.2|5638.3|137
1734957600000|2024-12-23 12:40:00|5642.2|5640.4|5641.6|5639.8|5642.8|5640.5|5641.1|5638.5|146
1734957900000|2024-12-23 12:45:00|5641.5|5639.7|5643.1|5640.1|5643.1|5640.7|5641|5638.5|104
1734958200000|2024-12-23 12:50:00|5643|5640|5645.1|5642.1|5645.1|5642.1|5642.8|5639.9|88
1734958500000|2024-12-23 12:55:00|5645|5642|5644|5641|5645|5642.6|5641.1|5639.2|220
1734958800000|2024-12-23 13:00:00|5644.1|5641.1|5642.7|5640.9|5644.5|5642|5641.5|5639.1|169
1734959100000|2024-12-23 13:05:00|5642.6|5640.8|5640.3|5638.5|5643.9|5641.2|5639.9|5638.1|113
1734959400000|2024-12-23 13:10:00|5640.4|5638.6|5640.3|5638.5|5642.2|5640.4|5640|5638.2|107
1734959700000|2024-12-23 13:15:00|5640.1|5638.3|5639|5637.2|5640.5|5638.7|5638|5636.2|111
1734960000000|2024-12-23 13:20:00|5639.4|5637.6|5641.7|5639.9|5642.3|5640.4|5638.4|5636.6|168
1734960300000|2024-12-23 13:25:00|5641.6|5639.8|5643.7|5640.7|5644.1|5641.1|5640.9|5638.5|103
1734960600000|2024-12-23 13:30:00|5643.6|5640.6|5638.8|5635.8|5644.7|5642.2|5638.8|5635.8|192
1734960900000|2024-12-23 13:35:00|5638.7|5635.7|5637.8|5634.8|5640.2|5637.2|5637.7|5634.7|201
1734961200000|2024-12-23 13:40:00|5637.9|5634.9|5638.3|5635.3|5638.6|5635.6|5636.7|5633.7|187
1734961500000|2024-12-23 13:45:00|5638.4|5635.4|5638.9|5637.1|5640.3|5637.4|5638.1|5635.1|133
1734961800000|2024-12-23 13:50:00|5638.8|5637|5637.7|5635.9|5640.8|5637.9|5637.6|5635.8|135
1734962100000|2024-12-23 13:55:00|5637.6|5635.8|5637|5634|5639.1|5637.3|5636.8|5633.8|127
1734962400000|2024-12-23 14:00:00|5637.3|5634.3|5639.3|5636.3|5639.8|5637.1|5636.7|5633.7|171
1734962700000|2024-12-23 14:05:00|5639.2|5636.2|5638.3|5635.3|5640.2|5637.7|5637.4|5634.8|197
1734963000000|2024-12-23 14:10:00|5638.2|5635.2|5639.4|5636.4|5641.5|5638.8|5638.2|5635.2|164
1734963300000|2024-12-23 14:15:00|5639.5|5636.5|5640.1|5637.1|5640.1|5637.1|5638.1|5635.5|149
1734963600000|2024-12-23 14:20:00|5640|5637|5641.9|5638.9|5642.3|5639.3|5639|5636|103
1734963900000|2024-12-23 14:25:00|5642.1|5639.1|5641.9|5638.9|5643.1|5640.8|5640.7|5637.8|133
1734964200000|2024-12-23 14:30:00|5642|5639|5640.8|5639|5642|5640.2|5639.8|5638|137
1734964500000|2024-12-23 14:35:00|5640.6|5638.8|5640.7|5638.9|5642.4|5640.1|5640.1|5638.2|179
1734964800000|2024-12-23 14:40:00|5640.4|5638.6|5641.4|5638.4|5643.8|5640.8|5640.1|5637.1|238
1734965100000|2024-12-23 14:45:00|5641.3|5638.3|5642.1|5639.1|5642.6|5639.8|5638|5635|215
1734965400000|2024-12-23 14:50:00|5642.3|5639.3|5641.7|5639.9|5643.9|5641.2|5641.3|5638.9|208
1734965700000|2024-12-23 14:55:00|5641.6|5639.8|5644.8|5640.8|5644.8|5640.8|5640.2|5637.2|230
1734966000000|2024-12-23 15:00:00|5641.2|5637.2|5636.1|5634.3|5648.8|5644.8|5635|5632.5|342
1734966300000|2024-12-23 15:05:00|5636|5634.2|5634.1|5632.3|5637.6|5635.8|5633.7|5631.6|297
1734966600000|2024-12-23 15:10:00|5634|5632.2|5635|5633.2|5636.2|5634.4|5633|5630.7|258
1734966900000|2024-12-23 15:15:00|5635.1|5633.3|5637.5|5634.5|5638.2|5635.6|5634.9|5632.6|251
1734967200000|2024-12-23 15:20:00|5637.4|5634.4|5637.2|5634.2|5639.6|5637.1|5637|5634|297
1734967500000|2024-12-23 15:25:00|5637.1|5634.1|5636.5|5634.7|5637.7|5635.6|5635.8|5633|236
1734967800000|2024-12-23 15:30:00|5636.6|5634.8|5635.2|5633.4|5637.4|5635.6|5634.3|5632.3|283
1734968100000|2024-12-23 15:35:00|5635.4|5633.6|5636.4|5634.6|5637.1|5635.1|5634.7|5632.9|293
1734968400000|2024-12-23 15:40:00|5636.5|5634.7|5638.5|5636.7|5638.6|5636.8|5636.1|5634.3|290
1734968700000|2024-12-23 15:45:00|5638.4|5636.6|5638.6|5636.8|5639|5636.9|5636.9|5635.1|277
1734969000000|2024-12-23 15:50:00|5638.4|5636.6|5639.6|5637.8|5640.1|5638.3|5637.5|5635.7|321
1734969300000|2024-12-23 15:55:00|5639.5|5637.7|5641.2|5639.4|5642.7|5640.5|5639.5|5637.7|350
1734969600000|2024-12-23 16:00:00|5641.1|5639.3|5640.2|5637.2|5643.4|5640.5|5640.1|5637.1|232
1734969900000|2024-12-23 16:05:00|5640.1|5637.1|5636.5|5633.5|5640.3|5637.3|5636.3|5633.3|228
1734970200000|2024-12-23 16:10:00|5636.7|5633.7|5638.9|5635.9|5639.2|5636.6|5636.5|5633.5|207
1734970500000|2024-12-23 16:15:00|5639|5636|5637.7|5634.7|5639.7|5637.2|5637.1|5634.6|183
1734970800000|2024-12-23 16:20:00|5637.8|5634.8|5637.7|5635.9|5638.3|5636.4|5636.1|5633.8|153
1734971100000|2024-12-23 16:25:00|5637.8|5636|5639|5637.2|5639.5|5637.7|5637.8|5636|170
1734971400000|2024-12-23 16:30:00|5639.1|5637.3|5642.6|5640.8|5642.6|5640.8|5638.9|5636.8|208
1734971700000|2024-12-23 16:35:00|5642.7|5640.9|5644.5|5641.5|5645.2|5643.2|5642.5|5640.7|167
1734972000000|2024-12-23 16:40:00|5644.4|5641.4|5647|5645.2|5647.2|5645.4|5643.7|5641.4|133
1734972300000|2024-12-23 16:45:00|5646.9|5645.1|5645.1|5643.3|5647|5645.2|5645|5643.2|180
1734972600000|2024-12-23 16:50:00|5645.2|5643.4|5647.7|5645.9|5648.2|5646.4|5644.8|5643|146
1734972900000|2024-12-23 16:55:00|5647.6|5645.8|5648.1|5646.3|5649.2|5647.4|5647.5|5645.7|175
1734973200000|2024-12-23 17:00:00|5648.3|5646.5|5649|5647.2|5649.7|5647.4|5648.2|5646.1|168
1734973500000|2024-12-23 17:05:00|5648.9|5647.1|5652.2|5650.4|5652.6|5650.8|5648.6|5646.8|139
1734973800000|2024-12-23 17:10:00|5652.1|5650.3|5652.2|5650.4|5652.9|5650.7|5650.2|5648.4|184
1734974100000|2024-12-23 17:15:00|5652.1|5650.3|5651|5649.2|5652.4|5650.6|5649.9|5647.6|244
1734974400000|2024-12-23 17:20:00|5651.1|5649.3|5652.3|5649.3|5652.5|5650.1|5650.5|5648.2|169
1734974700000|2024-12-23 17:25:00|5652.2|5649.2|5649.8|5648|5652.3|5649.7|5649.8|5647.6|272
1734975000000|2024-12-23 17:30:00|5649.7|5647.9|5651.1|5648.1|5651.3|5648.4|5647.4|5645.2|273
1734975300000|2024-12-23 17:35:00|5651|5648|5651.8|5648.8|5651.8|5648.8|5649.2|5646.2|153
1734975600000|2024-12-23 17:40:00|5651.7|5648.7|5651|5648|5653|5650|5650.6|5647.6|127
1734975900000|2024-12-23 17:45:00|5650.4|5647.4|5651.1|5648.1|5651.2|5648.2|5649.1|5646.7|134
1734976200000|2024-12-23 17:50:00|5650.5|5647.5|5648.8|5647|5650.6|5648.1|5648.3|5646.2|228
1734976500000|2024-12-23 17:55:00|5648.9|5647.1|5648.6|5645.6|5650.7|5648.2|5647.8|5645.5|157
1734976800000|2024-12-23 18:00:00|5648|5646.2|5649.6|5647.8|5650.3|5648.5|5647.9|5645.4|197
1734977100000|2024-12-23 18:05:00|5649.5|5647.7|5650.3|5648.5|5651.4|5649.4|5649.4|5647.4|134
1734977400000|2024-12-23 18:10:00|5651|5648|5650.3|5648.5|5651.9|5649.5|5649.4|5647.1|169
1734977700000|2024-12-23 18:15:00|5650.2|5648.4|5650|5648.2|5651.8|5649.4|5649.5|5647.7|193
1734978000000|2024-12-23 18:20:00|5649.9|5648.1|5648.5|5646.7|5650.5|5648.6|5648|5646.2|179
1734978300000|2024-12-23 18:25:00|5648.6|5646.8|5651.3|5649.5|5651.7|5649.8|5648.5|5646.7|136
1734978600000|2024-12-23 18:30:00|5651.2|5649.4|5654.3|5651.3|5654.6|5651.6|5651.1|5649|223
1734978900000|2024-12-23 18:35:00|5654.2|5651.2|5654.2|5652.4|5654.7|5652.4|5652.6|5650.8|203
1734979200000|2024-12-23 18:40:00|5654.3|5652.5|5650.3|5648.5|5654.6|5652.8|5650|5648.2|187
1734979500000|2024-12-23 18:45:00|5650.2|5648.4|5650.8|5649|5651.9|5649.6|5649.2|5647|188
1734979800000|2024-12-23 18:50:00|5650.7|5648.9|5650.4|5648.6|5652.2|5650|5650.3|5648.5|227
1734980100000|2024-12-23 18:55:00|5650.3|5648.5|5651.4|5649.6|5651.6|5649.8|5648.9|5646.8|262
1734980400000|2024-12-23 19:00:00|5651.3|5649.5|5650.8|5649|5652.3|5650.5|5650.6|5648.8|217
1734980700000|2024-12-23 19:05:00|5650.6|5648.8|5650.5|5648.7|5651.3|5649.1|5650|5647.5|175
1734981000000|2024-12-23 19:10:00|5650.6|5648.8|5650.3|5647.3|5650.7|5648.8|5648.4|5646.4|158
1734981300000|2024-12-23 19:15:00|5650.4|5647.4|5650.3|5648.5|5651.4|5648.9|5649.4|5646.9|120
1734981600000|2024-12-23 19:20:00|5650.4|5648.6|5649.3|5647.5|5650.9|5648.7|5648.6|5646.6|180
1734981900000|2024-12-23 19:25:00|5649.4|5647.6|5649.3|5646.3|5649.9|5648.1|5648.2|5645.7|197
1734982200000|2024-12-23 19:30:00|5649.4|5646.4|5650.8|5647.8|5651.3|5648.8|5648.7|5646.3|138
1734982500000|2024-12-23 19:35:00|5650.7|5647.7|5650.7|5647.7|5651.4|5648.4|5649.9|5647.1|143
1734982800000|2024-12-23 19:40:00|5650.6|5647.6|5652.5|5649.5|5652.7|5650.3|5650|5647.6|193
1734983100000|2024-12-23 19:45:00|5652.6|5649.6|5652.2|5649.2|5653.4|5650.4|5651.9|5648.9|185
1734983400000|2024-12-23 19:50:00|5652|5649|5654|5651|5654.1|5651.1|5651.3|5648.9|145
1734983700000|2024-12-23 19:55:00|5654.2|5651.2|5652.9|5651.1|5654.3|5651.3|5651.6|5649.1|240
1734984000000|2024-12-23 20:00:00|5652.8|5651|5653.6|5651.8|5655.1|5653.3|5652.7|5650.9|148
1734984300000|2024-12-23 20:05:00|5653.5|5651.7|5652|5650.2|5653.7|5651.9|5651.6|5649.8|140
1734984600000|2024-12-23 20:10:00|5652.1|5650.3|5650.5|5648.7|5652.2|5650.4|5649.9|5648.1|163
1734984900000|2024-12-23 20:15:00|5650.4|5648.6|5648.7|5646.9|5651.2|5649.4|5648.3|5646.5|159
1734985200000|2024-12-23 20:20:00|5648.8|5647|5649.7|5647.9|5650|5648.2|5648.7|5646.9|89
1734985500000|2024-12-23 20:25:00|5649.6|5647.8|5650.6|5648.8|5650.9|5649.1|5649.6|5647.8|121
1734985800000|2024-12-23 20:30:00|5650.7|5648.9|5649.4|5647.6|5651.2|5649.4|5649|5647.2|91
1734986100000|2024-12-23 20:35:00|5649.3|5647.5|5650.1|5648.3|5650.6|5648.8|5649.3|5647.5|87
1734986400000|2024-12-23 20:40:00|5650.2|5648.4|5650.5|5648.7|5651.3|5649.5|5649.7|5647.9|86
1734986700000|2024-12-23 20:45:00|5650.6|5648.8|5651.1|5649.3|5651.9|5650.1|5650.5|5648.7|63
1734987000000|2024-12-23 20:50:00|5651.2|5649.4|5652.2|5650.4|5652.3|5650.5|5651.2|5649.4|113
1734987300000|2024-12-23 20:55:00|5652.3|5650.5|5650.6|5648.8|5653.3|5651.5|5650.5|5648.2|123
1734987600000|2024-12-23 21:00:00|5650.7|5648.9|5650.3|5648.5|5651.3|5649.4|5650.1|5647.9|214
1734987900000|2024-12-23 21:05:00|5650.4|5648.6|5651.3|5648.3|5651.6|5648.7|5650.2|5647.3|111
1734988200000|2024-12-23 21:10:00|5651.4|5648.4|5650.8|5647.8|5651.4|5648.4|5650.5|5647.5|63
1734988500000|2024-12-23 21:15:00|5650.9|5647.9|5651.3|5648.3|5651.3|5648.6|5650.4|5647.8|46
1734988800000|2024-12-23 21:20:00|5651.4|5648.4|5651.7|5648.7|5651.9|5648.9|5651|5648|47
1734989100000|2024-12-23 21:25:00|5651.6|5648.6|5652|5650.2|5652.7|5650.2|5651.1|5648.6|85
1734989400000|2024-12-23 21:30:00|5652.7|5649.7|5652.2|5649.2|5653.2|5650.8|5651.4|5649.1|122
1734989700000|2024-12-23 21:35:00|5651.6|5649.8|5650.6|5647.6|5652.3|5650|5650.4|5647.6|96
1734990000000|2024-12-23 21:40:00|5650.7|5647.7|5649.6|5646.6|5650.8|5647.8|5649.1|5646.5|86
1734990300000|2024-12-23 21:45:00|5649.2|5647.4|5650.1|5647.1|5650.3|5647.4|5649|5646.4|82
1734990600000|2024-12-23 21:50:00|5650|5647|5650|5647|5650.1|5647.1|5649.2|5646.2|101
1734990900000|2024-12-23 21:55:00|5650.9|5646.1|5651.5|5646.5|5651.6|5646.7|5650.6|5645.8|129
1734991200000|2024-12-23 22:00:00|5650|5644.2|5652.4|5646.6|5658.7|5652.9|5649.3|5643.5|24
1734991500000|2024-12-23 22:05:00|5652.3|5646.5|5651.7|5645.9|5652.8|5647|5650.7|5644.9|88
1734991800000|2024-12-23 22:10:00|5651.6|5645.8|5651.3|5645.5|5652.7|5646.9|5649.9|5644.1|103
1734992100000|2024-12-23 22:15:00|5651.2|5645.4|5653.5|5647.7|5653.7|5647.9|5650.6|5644.8|112
1734992400000|2024-12-23 22:20:00|5653.6|5647.8|5651.9|5646.1|5653.6|5647.8|5651.8|5646|41
1734992700000|2024-12-23 22:25:00|5651.8|5646|5651.4|5645.6|5652|5646.2|5651.4|5645.6|36
1734993000000|2024-12-23 22:30:00|5651.3|5645.5|5650|5644.2|5651.5|5645.7|5649.9|5644.1|37
1734993300000|2024-12-23 22:35:00|5650.1|5644.3|5650.8|5645|5651.9|5646.1|5650.1|5644.3|54
1734993600000|2024-12-23 22:40:00|5650.9|5645.1|5650|5644.2|5650.9|5645.1|5649.6|5643.8|60
1734993900000|2024-12-23 22:45:00|5650.1|5644.3|5650.9|5645.1|5651|5645.2|5650.1|5644.3|91
1734994200000|2024-12-23 22:50:00|5651|5645.2|5650.8|5645|5651.3|5645.5|5650.7|5644.9|122
1734994500000|2024-12-23 22:55:00|5650.7|5644.9|5645.6|5639.8|5650.8|5645|5645.6|5639.8|256
1734994800000|2024-12-23 23:00:00|5645.5|5640.2|5649.2|5644.4|5649.3|5644.5|5645.5|5640.1|130
1734995100000|2024-12-23 23:05:00|5648.3|5645.3|5647.9|5644.9|5648.4|5645.4|5647.1|5644.1|36
1734995400000|2024-12-23 23:10:00|5648|5645|5649.4|5646.4|5649.4|5646.4|5648|5645|52
1734995700000|2024-12-23 23:15:00|5649.3|5646.3|5649.6|5646.6|5650|5647|5649.3|5646.3|38
1734996000000|2024-12-23 23:20:00|5649.5|5646.5|5650.9|5647.9|5650.9|5647.9|5649.5|5646.5|51
1734996300000|2024-12-23 23:25:00|5651|5648|5650.8|5647.8|5651.9|5648.9|5650.6|5647.6|71
1734996600000|2024-12-23 23:30:00|5650.7|5647.7|5650.3|5647.3|5650.9|5647.9|5649.5|5646.5|51
1734996900000|2024-12-23 23:35:00|5650.4|5647.4|5647.8|5646|5650.4|5647.4|5647.8|5645.4|25
1734997200000|2024-12-23 23:40:00|5647.9|5646.1|5648.7|5646.9|5648.7|5646.9|5647.6|5645.8|27
1734997500000|2024-12-23 23:45:00|5648.9|5647.1|5647.1|5645.3|5649.1|5647.3|5646.8|5645|48
1734997800000|2024-12-23 23:50:00|5647.2|5645.4|5646.8|5645|5647.7|5645.6|5646.4|5644|45
1734998100000|2024-12-23 23:55:00|5646.9|5645.1|5646.6|5644.8|5647.2|5645.4|5646.6|5644.8|20
1734998400000|2024-12-24 00:00:00|5646.5|5644.7|5645.8|5644|5648|5646.2|5645.8|5644|87
1734998700000|2024-12-24 00:05:00|5645.6|5643.8|5644|5642.2|5646.8|5645|5643.9|5641.7|100
1734999000000|2024-12-24 00:10:00|5644.2|5642.4|5643.8|5642|5645.3|5643.5|5643.4|5641.4|79
1734999300000|2024-12-24 00:15:00|5643.9|5642.1|5644.5|5642.7|5644.8|5643|5642.1|5640.3|69
1734999600000|2024-12-24 00:20:00|5644.6|5642.8|5646.8|5645|5646.8|5645|5644|5642.2|79
1734999900000|2024-12-24 00:25:00|5646.7|5644.9|5644.2|5641.2|5647.4|5645.1|5643.3|5640.3|66
1735000200000|2024-12-24 00:30:00|5644.1|5641.1|5643.6|5640.6|5644.9|5641.9|5642.6|5639.7|102
1735000500000|2024-12-24 00:35:00|5643.7|5640.7|5642.1|5640.3|5643.8|5640.8|5641.7|5639.3|98
1735000800000|2024-12-24 00:40:00|5642|5640.2|5643.5|5641.7|5644|5642.2|5641.7|5639.9|103
1735001100000|2024-12-24 00:45:00|5643.4|5641.6|5642.8|5641|5644.2|5641.6|5642.7|5639.9|76
1735001400000|2024-12-24 00:50:00|5642.7|5640.9|5642.5|5640.7|5644.5|5641.5|5642.4|5640.1|75
1735001700000|2024-12-24 00:55:00|5642.4|5640.6|5642.9|5641.1|5643.1|5641.3|5641.7|5639.9|119
1735002000000|2024-12-24 01:00:00|5643.2|5641.4|5643.4|5641.6|5645.1|5643.3|5642.6|5640.8|150
1735002300000|2024-12-24 01:05:00|5643.8|5642|5643.1|5641.3|5644.4|5642.6|5642.1|5640|107
1735002600000|2024-12-24 01:10:00|5643|5641.2|5640.9|5639.1|5643.3|5641.5|5640.8|5638.9|99
1735002900000|2024-12-24 01:15:00|5641|5639.2|5640.9|5639.1|5642|5640.2|5640.7|5638.9|92
1735003200000|2024-12-24 01:20:00|5640.8|5639|5640.7|5638.9|5642.2|5639.6|5640.1|5638.2|84
1735003500000|2024-12-24 01:25:00|5640.6|5638.8|5640.9|5639.1|5642.3|5640.3|5640.2|5638.4|99
1735003800000|2024-12-24 01:30:00|5641|5639.2|5641.9|5640.1|5642.7|5640.9|5639.9|5638.1|164
1735004100000|2024-12-24 01:35:00|5642|5640.2|5642.4|5640.6|5642.4|5640.6|5641.6|5639.8|77
1735004400000|2024-12-24 01:40:00|5642.5|5640.7|5641.4|5639.6|5643.7|5641.9|5641.3|5639.5|95
1735004700000|2024-12-24 01:45:00|5641.5|5639.7|5641.5|5639.7|5641.9|5640.1|5640.9|5639.1|108
1735005000000|2024-12-24 01:50:00|5641.6|5639.8|5643|5641.2|5644.5|5641.9|5640.9|5639.1|116
1735005300000|2024-12-24 01:55:00|5642.9|5641.1|5643.6|5640.6|5643.9|5641.3|5641.9|5638.9|176
1735005600000|2024-12-24 02:00:00|5643.7|5640.7|5645|5643.2|5646.4|5644.6|5643.7|5640.7|112
1735005900000|2024-12-24 02:05:00|5644.9|5643.1|5646.9|5645.1|5647|5645.2|5644.1|5642.3|79
1735006200000|2024-12-24 02:10:00|5646.8|5645|5648.9|5647.1|5650.1|5647.9|5646.8|5645|118
1735006500000|2024-12-24 02:15:00|5649|5647.2|5646|5643|5649|5647.2|5645|5642|121
1735006800000|2024-12-24 02:20:00|5646.1|5643.1|5643.5|5641.7|5647.2|5644.2|5643.3|5641.5|112
1735007100000|2024-12-24 02:25:00|5643.6|5641.8|5645.5|5643.7|5645.9|5644.1|5643.4|5641.5|118
1735007400000|2024-12-24 02:30:00|5645.4|5643.6|5644.5|5642.7|5647.4|5645.6|5644.3|5642.5|132
1735007700000|2024-12-24 02:35:00|5644.6|5642.8|5642.9|5641.1|5645.2|5643.2|5642.7|5640.9|95
1735008000000|2024-12-24 02:40:00|5643|5641.2|5641.2|5639.4|5643.5|5641.7|5640.8|5639|109
1735008300000|2024-12-24 02:45:00|5641|5639.2|5642|5640.2|5642.1|5640.3|5640.8|5639|94
1735008600000|2024-12-24 02:50:00|5641.9|5640.1|5642.2|5640.4|5643.4|5641|5641.4|5638.8|129
1735008900000|2024-12-24 02:55:00|5642.3|5640.5|5641.9|5640.1|5643|5641.2|5641.7|5639.9|102
1735009200000|2024-12-24 03:00:00|5642|5640.2|5640.9|5639.1|5643.1|5640.9|5640.3|5637.9|154
1735009500000|2024-12-24 03:05:00|5641|5639.2|5637.6|5635.8|5641.7|5639.2|5636.3|5634.5|120
1735009800000|2024-12-24 03:10:00|5637.9|5636.1|5638.4|5636.6|5638.5|5636.7|5636.6|5634.8|95
1735010100000|2024-12-24 03:15:00|5638.5|5636.7|5639.4|5637.6|5639.4|5637.6|5637.1|5635.3|109
1735010400000|2024-12-24 03:20:00|5639.5|5637.7|5640.4|5638.6|5641.5|5639.7|5639.4|5637.6|134
1735010700000|2024-12-24 03:25:00|5640.5|5638.7|5640.9|5639.1|5641|5639.2|5640.3|5638.5|93
1735011000000|2024-12-24 03:30:00|5640.6|5638.8|5642|5640.2|5643.2|5641.4|5640.6|5638.8|89
1735011300000|2024-12-24 03:35:00|5641.9|5640.1|5642.3|5640.5|5644|5642.2|5641.9|5640.1|75
1735011600000|2024-12-24 03:40:00|5642.4|5640.6|5641.9|5640.1|5643.5|5641.7|5641.8|5640|74
1735011900000|2024-12-24 03:45:00|5641.8|5640|5641.8|5640|5642.5|5640.7|5640.8|5639|145
1735012200000|2024-12-24 03:50:00|5641.9|5640.1|5642.8|5641|5642.9|5641.1|5640.9|5639.1|113
1735012500000|2024-12-24 03:55:00|5642.9|5641.1|5642.9|5641.1|5642.9|5641.1|5642.1|5640.3|73
1735012800000|2024-12-24 04:00:00|5643|5641.2|5643.1|5641.3|5644.6|5642.8|5643|5641.2|61
1735013100000|2024-12-24 04:05:00|5643.2|5641.4|5642.5|5640.7|5643.4|5641.6|5642.1|5640.3|68
1735013400000|2024-12-24 04:10:00|5642.4|5640.6|5642.8|5641|5643|5641.2|5642.1|5640.3|53
1735013700000|2024-12-24 04:15:00|5642.9|5641.1|5644.3|5642.5|5644.4|5642.6|5642.9|5641.1|45
1735014000000|2024-12-24 04:20:00|5644.2|5642.4|5644.8|5643|5644.8|5643|5643.8|5642|44
1735014300000|2024-12-24 04:25:00|5644.7|5642.9|5645.4|5643.6|5646|5644.2|5644.7|5642.9|52
1735014600000|2024-12-24 04:30:00|5645.3|5643.5|5645.3|5643.5|5645.5|5643.7|5644.8|5643|35
1735014900000|2024-12-24 04:35:00|5645.4|5643.6|5646|5644.2|5646.2|5644.4|5645.4|5643.6|27
1735015200000|2024-12-24 04:40:00|5645.9|5644.1|5644.5|5642.7|5646|5644.2|5643.8|5642|84
1735015500000|2024-12-24 04:45:00|5644.4|5642.6|5644.7|5642.9|5644.8|5643|5644.2|5642.4|46
1735015800000|2024-12-24 04:50:00|5645|5643.2|5645|5643.2|5646.1|5644.3|5644.8|5643|54
1735016100000|2024-12-24 04:55:00|5644.9|5643.1|5646|5644.2|5646.1|5644.3|5644.9|5643.1|89
1735016400000|2024-12-24 05:00:00|5646.1|5644.3|5646.4|5644.6|5647|5645.2|5645.8|5644|71
1735016700000|2024-12-24 05:05:00|5646.3|5644.5|5645.4|5643.6|5646.4|5644.6|5645.2|5643.4|38
1735017000000|2024-12-24 05:10:00|5645.5|5643.7|5644.8|5643|5646.3|5644.5|5644.7|5642.9|80
1735017300000|2024-12-24 05:15:00|5644.9|5643.1|5644.9|5643.1|5645|5643.2|5644.6|5642.8|53
1735017600000|2024-12-24 05:20:00|5645.3|5643.5|5645.9|5644.1|5646.2|5644.4|5645.2|5643.4|75
1735017900000|2024-12-24 05:25:00|5645.8|5644|5645.7|5643.9|5646.2|5644.4|5645.6|5643.8|36
1735018200000|2024-12-24 05:30:00|5645.6|5643.8|5645.7|5643.9|5645.8|5644|5645.3|5643.5|46
1735018500000|2024-12-24 05:35:00|5646.4|5643.4|5646.5|5644.7|5646.7|5644.9|5645.6|5643.4|49
1735018800000|2024-12-24 05:40:00|5646.6|5644.8|5646.4|5644.6|5647.9|5646.1|5646.2|5644.4|74
1735019100000|2024-12-24 05:45:00|5646.5|5644.7|5647.9|5646.1|5648.4|5646.6|5646.3|5644.5|106
1735019400000|2024-12-24 05:50:00|5648|5646.2|5649|5647.2|5649.1|5647.3|5647.4|5645.6|126
1735019700000|2024-12-24 05:55:00|5648.9|5647.1|5648.1|5646.3|5649|5647.2|5648.1|5646.3|152
1735020000000|2024-12-24 06:00:00|5647.9|5646.1|5646.9|5645.1|5647.9|5646.1|5646.6|5644.8|141
1735020300000|2024-12-24 06:05:00|5646.8|5645|5647.8|5646|5648|5646.2|5646.8|5645|81
1735020600000|2024-12-24 06:10:00|5647.7|5645.9|5646.9|5645.1|5648.5|5646.7|5646.7|5644.9|78
1735020900000|2024-12-24 06:15:00|5646.8|5645|5646.2|5644.4|5647.1|5645.3|5645.7|5643.9|121
1735021200000|2024-12-24 06:20:00|5646.1|5644.3|5646.9|5645.1|5647.1|5645.3|5645.9|5644.1|115
1735021500000|2024-12-24 06:25:00|5647|5645.2|5647.3|5645.5|5647.5|5645.7|5646.7|5644.9|98
1735021800000|2024-12-24 06:30:00|5647.2|5645.4|5646|5644.2|5647.4|5645.6|5645.7|5643.9|98
1735022100000|2024-12-24 06:35:00|5645.9|5644.1|5647|5645.2|5647.1|5645.3|5645.7|5643.9|74
1735022400000|2024-12-24 06:40:00|5647.1|5645.3|5649.5|5647.7|5649.9|5648.1|5647.1|5645.3|127
1735022700000|2024-12-24 06:45:00|5649.6|5647.8|5650.9|5649.1|5651.1|5649.3|5649.3|5647.5|143
1735023000000|2024-12-24 06:50:00|5651|5649.2|5649.4|5647.6|5651|5649.2|5649.2|5647.4|117
1735023300000|2024-12-24 06:55:00|5649.5|5647.7|5650|5648.2|5650.4|5648.6|5649.4|5647.6|113
1735023600000|2024-12-24 07:00:00|5649.9|5648.1|5652.1|5649.1|5652.7|5649.9|5649.6|5647.8|120
1735023900000|2024-12-24 07:05:00|5652|5649|5653|5650|5653.6|5651.3|5651.3|5648.6|125
1735024200000|2024-12-24 07:10:00|5653.1|5650.1|5650.5|5648.7|5653.9|5651.5|5650.3|5648.2|102
1735024500000|2024-12-24 07:15:00|5650.4|5648.6|5650.6|5648.8|5652|5650.2|5650.4|5648.6|88
1735024800000|2024-12-24 07:20:00|5650.8|5649|5652.6|5649.6|5652.7|5650.3|5650.7|5648.8|95
1735025100000|2024-12-24 07:25:00|5652.5|5649.5|5651.6|5649.8|5652.6|5649.9|5651.6|5648.8|51
1735025400000|2024-12-24 07:30:00|5651.7|5649.9|5650.6|5647.6|5652.3|5649.9|5649.4|5647.5|73
1735025700000|2024-12-24 07:35:00|5650.5|5647.5|5649|5646|5650.5|5647.5|5647.6|5645.3|104
1735026000000|2024-12-24 07:40:00|5648.9|5645.9|5648.6|5645.6|5649.2|5646.2|5647.4|5644.8|56
1735026300000|2024-12-24 07:45:00|5648.2|5646.4|5648.5|5645.5|5649.9|5647.2|5648|5645.4|67
1735026600000|2024-12-24 07:50:00|5648.6|5645.6|5647|5644|5648.6|5645.6|5646|5643|51
1735026900000|2024-12-24 07:55:00|5647.1|5644.1|5645.5|5642.5|5647.6|5644.6|5645.1|5642.1|104
1735027200000|2024-12-24 08:00:00|5645.4|5642.4|5646.6|5643.6|5646.6|5643.6|5644.2|5641.2|101
1735027500000|2024-12-24 08:05:00|5646.5|5643.5|5646.1|5643.1|5646.5|5643.5|5644.9|5641.9|56
1735027800000|2024-12-24 08:10:00|5646.2|5643.2|5646.7|5644.9|5647.8|5645.3|5645.9|5643.2|87
1735028100000|2024-12-24 08:15:00|5646.8|5645|5648|5646.2|5648.9|5646.2|5646.8|5644.5|83
1735028400000|2024-12-24 08:20:00|5647.9|5646.1|5647.5|5645.7|5648.9|5647.1|5647.3|5644.9|72
1735028700000|2024-12-24 08:25:00|5647.4|5645.6|5646.9|5645.1|5648.2|5646|5645.8|5643.4|106
1735029000000|2024-12-24 08:30:00|5647|5645.2|5648|5646.2|5648.5|5646.7|5646.4|5644|126
1735029300000|2024-12-24 08:35:00|5647.9|5646.1|5650.6|5647.6|5650.9|5648.2|5647.8|5646|105
1735029600000|2024-12-24 08:40:00|5650.7|5647.7|5648.6|5645.6|5651.3|5648.5|5648.5|5645.5|91
1735029900000|2024-12-24 08:45:00|5648.7|5645.7|5646.3|5644.5|5648.7|5646.1|5646.3|5644|98
1735030200000|2024-12-24 08:50:00|5646.4|5644.6|5645.5|5643.7|5647.1|5644.7|5645.1|5643.1|88
1735030500000|2024-12-24 08:55:00|5645.4|5643.6|5646.5|5644.7|5647.3|5645|5645.4|5643.3|106
1735030800000|2024-12-24 09:00:00|5646.4|5644.6|5645.8|5644|5647|5645.2|5645.4|5643.4|149
1735031100000|2024-12-24 09:05:00|5645.7|5643.9|5644.3|5642.5|5645.9|5644.1|5643.8|5641.4|76
1735031400000|2024-12-24 09:10:00|5644.4|5642.6|5645|5643.2|5645.6|5643.5|5644.3|5642.5|87
1735031700000|2024-12-24 09:15:00|5645.1|5643.3|5645.5|5642.5|5646|5644|5645|5642.5|64
1735032000000|2024-12-24 09:20:00|5645.4|5642.4|5646|5643|5646.1|5643.1|5645.3|5642.3|75
1735032300000|2024-12-24 09:25:00|5645.9|5642.9|5642.5|5639.5|5645.9|5642.9|5642.5|5639.5|141
1735032600000|2024-12-24 09:30:00|5642.4|5639.4|5643.6|5641.8|5644|5641.9|5642.4|5639.4|76
1735032900000|2024-12-24 09:35:00|5643.5|5641.7|5642.5|5639.5|5645.1|5642.1|5642.4|5639.4|100
1735033200000|2024-12-24 09:40:00|5642.6|5639.6|5642.7|5639.7|5643.7|5641.2|5642.5|5639.5|79
1735033500000|2024-12-24 09:45:00|5642.8|5639.8|5643.4|5640.4|5643.9|5641.5|5641.1|5638.7|113
1735033800000|2024-12-24 09:50:00|5643.5|5640.5|5642.7|5639.7|5643.6|5640.7|5641.6|5639|88
1735034100000|2024-12-24 09:55:00|5642.6|5639.6|5641.4|5638.4|5642.9|5640.6|5640.7|5638|114
1735034400000|2024-12-24 10:00:00|5641.3|5638.3|5642.1|5639.1|5642.2|5640|5640.1|5637.6|103
1735034700000|2024-12-24 10:05:00|5642|5639|5641.4|5639.6|5642.6|5640.1|5640.6|5638.3|77
1735035000000|2024-12-24 10:10:00|5641.5|5639.7|5643|5640|5643.5|5640.7|5641.4|5639|72
1735035300000|2024-12-24 10:15:00|5643.1|5640.1|5643.6|5640.6|5644.5|5641.6|5643.1|5640.1|44
1735035600000|2024-12-24 10:20:00|5643.5|5640.5|5643.3|5641.5|5643.8|5641.8|5642|5639.5|83
1735035900000|2024-12-24 10:25:00|5643.2|5641.4|5642.8|5639.8|5644.5|5642|5642.3|5639.5|78
1735036200000|2024-12-24 10:30:00|5642.9|5639.9|5641|5638|5643|5640.5|5640.1|5637.1|93
1735036500000|2024-12-24 10:35:00|5641.1|5638.1|5640.8|5637.8|5641.1|5638.3|5639.2|5636.3|70
1735036800000|2024-12-24 10:40:00|5640.7|5637.7|5639.1|5637.3|5640.7|5637.7|5638.6|5636.8|80
1735037100000|2024-12-24 10:45:00|5639.7|5636.7|5639.7|5637.9|5640.3|5638.5|5638.6|5636.2|45
1735037400000|2024-12-24 10:50:00|5639.8|5638|5641.2|5639.4|5641.3|5639.5|5639.7|5637.8|68
1735037700000|2024-12-24 10:55:00|5641.3|5639.5|5641.6|5639.8|5642.6|5640.3|5641.2|5638.7|120
1735038000000|2024-12-24 11:00:00|5641.7|5639.9|5640.7|5638.9|5641.7|5639.9|5640.5|5638.3|68
1735038300000|2024-12-24 11:05:00|5640.8|5639|5641.9|5638.9|5642.6|5639.7|5640.7|5638.8|53
1735038600000|2024-12-24 11:10:00|5641.8|5638.8|5643.1|5640.1|5643.3|5640.9|5641.8|5638.8|106
1735038900000|2024-12-24 11:15:00|5643.2|5640.2|5641.6|5638.6|5643.3|5640.9|5640.9|5638.6|63
1735039200000|2024-12-24 11:20:00|5641.7|5638.7|5641.1|5638.1|5642|5639|5639.9|5636.9|72
1735039500000|2024-12-24 11:25:00|5641|5638|5640.6|5637.6|5641.1|5638.3|5639.4|5636.9|73
1735039800000|2024-12-24 11:30:00|5640.5|5637.5|5640.2|5637.2|5640.6|5638.1|5638.5|5636.1|92
1735040100000|2024-12-24 11:35:00|5640|5637|5640.4|5637.4|5640.6|5637.9|5639.1|5636.2|78
1735040400000|2024-12-24 11:40:00|5640.5|5637.5|5640.5|5637.5|5640.9|5638.5|5639.3|5636.8|54
1735040700000|2024-12-24 11:45:00|5640.6|5637.6|5639|5637.2|5640.7|5638.1|5638.7|5636.3|75
1735041000000|2024-12-24 11:50:00|5638.9|5637.1|5640.4|5637.4|5641|5638.5|5638.9|5636.7|66
1735041300000|2024-12-24 11:55:00|5640.5|5637.5|5640.4|5637.4|5640.7|5637.7|5639.1|5636.6|81
1735041600000|2024-12-24 12:00:00|5640.3|5637.3|5640.1|5637.1|5640.4|5637.4|5638.8|5635.8|64
1735041900000|2024-12-24 12:05:00|5640|5637|5637.8|5634.8|5640.7|5638.2|5637.8|5634.8|66
1735042200000|2024-12-24 12:10:00|5637.7|5634.7|5639.3|5636.3|5639.4|5636.4|5637|5634|95
1735042500000|2024-12-24 12:15:00|5639.2|5636.2|5641|5638|5641.1|5638.1|5638.7|5635.7|65
1735042800000|2024-12-24 12:20:00|5641.1|5638.1|5640.5|5637.5|5642.5|5639.5|5640.4|5637.4|103
1735043100000|2024-12-24 12:25:00|5640.4|5637.4|5639.8|5636.8|5641.2|5638.4|5639.7|5636.7|97
1735043400000|2024-12-24 12:30:00|5639.7|5636.7|5641|5638|5641.7|5638.7|5639.7|5636.7|99
1735043700000|2024-12-24 12:35:00|5640.9|5637.9|5638.7|5635.7|5641.1|5638.6|5637.7|5634.7|109
1735044000000|2024-12-24 12:40:00|5638.6|5635.6|5639|5636|5639.8|5637.4|5637.9|5634.9|142
1735044300000|2024-12-24 12:45:00|5638.9|5635.9|5641.1|5638.1|5641.2|5638.2|5638.3|5635.9|101
1735044600000|2024-12-24 12:50:00|5641|5638|5640.6|5637.6|5641.8|5638.8|5640|5637.5|89
1735044900000|2024-12-24 12:55:00|5640.1|5637.1|5638.8|5635.8|5640.1|5637.1|5637.2|5634.2|183
1735045200000|2024-12-24 13:00:00|5638.7|5635.7|5641.3|5638.3|5641.3|5638.3|5638.2|5635.2|128
1735045500000|2024-12-24 13:05:00|5641.2|5638.2|5642.2|5639.2|5642.7|5640.3|5640.7|5637.7|99
1735045800000|2024-12-24 13:10:00|5642.3|5639.3|5642.1|5640.3|5643.4|5640.5|5640.8|5638.6|113
1735046100000|2024-12-24 13:15:00|5642|5640.2|5643.1|5640.1|5643.8|5641.4|5641.6|5639.2|105
1735046400000|2024-12-24 13:20:00|5643|5640|5646.9|5643.9|5647.1|5644.4|5642.7|5640|176
1735046700000|2024-12-24 13:25:00|5646.8|5643.8|5647.2|5644.2|5647.7|5644.7|5646|5643.1|121
1735047000000|2024-12-24 13:30:00|5647.1|5644.1|5644.5|5641.5|5647.4|5644.4|5644|5641.1|180
1735047300000|2024-12-24 13:35:00|5644.4|5641.4|5645.2|5642.2|5645.7|5642.9|5643.9|5640.9|173
1735047600000|2024-12-24 13:40:00|5645.1|5642.1|5643.4|5640.4|5646.3|5643.3|5642.7|5640.2|132
1735047900000|2024-12-24 13:45:00|5643.5|5640.5|5646.3|5643.3|5646.6|5643.6|5643.5|5640.5|127
1735048200000|2024-12-24 13:50:00|5646.2|5643.2|5649.1|5646.1|5650.2|5647.2|5646.1|5643.1|144
1735048500000|2024-12-24 13:55:00|5649.2|5646.2|5648.5|5645.5|5650.4|5647.4|5647|5644|155
1735048800000|2024-12-24 14:00:00|5648.4|5645.4|5645.8|5642.8|5648.6|5646|5645.5|5642.5|191
1735049100000|2024-12-24 14:05:00|5645.9|5642.9|5645.8|5642.8|5646.2|5643.2|5644.3|5641.3|104
1735049400000|2024-12-24 14:10:00|5645.9|5642.9|5645.9|5642.9|5646.8|5643.8|5645.1|5642.1|102
1735049700000|2024-12-24 14:15:00|5646|5643|5646.5|5643.5|5647.1|5644.2|5645.9|5643|97
1735050000000|2024-12-24 14:20:00|5646.6|5643.6|5647.9|5644.9|5648.1|5645.6|5646.1|5643.1|125
1735050300000|2024-12-24 14:25:00|5648|5645|5649|5646|5649.3|5646.7|5647.4|5645|144
1735050600000|2024-12-24 14:30:00|5649.1|5646.1|5646.9|5643.9|5650.2|5647.8|5645.7|5643|256
1735050900000|2024-12-24 14:35:00|5646.8|5643.8|5648.2|5645.2|5648.6|5645.6|5645.2|5642.2|182
1735051200000|2024-12-24 14:40:00|5648|5645|5648.2|5645.2|5649.1|5646.1|5646.5|5643.5|166
1735051500000|2024-12-24 14:45:00|5648.3|5645.3|5646.7|5643.7|5648.5|5645.9|5646.4|5643.4|146
1735051800000|2024-12-24 14:50:00|5646.6|5643.6|5644.9|5641.9|5647|5644|5644.9|5641.9|169
1735052100000|2024-12-24 14:55:00|5645.1|5642.1|5645.6|5642.6|5646|5643.6|5643.9|5640.9|163
1735052400000|2024-12-24 15:00:00|5645.7|5642.7|5645.6|5642.6|5648|5645|5645.2|5642.4|232
1735052700000|2024-12-24 15:05:00|5645.8|5642.8|5644.7|5641.7|5647.1|5644.1|5644.3|5641.6|104
1735053000000|2024-12-24 15:10:00|5644.8|5641.8|5646|5643|5646.1|5643.2|5643.3|5641|145
1735053300000|2024-12-24 15:15:00|5646.1|5643.1|5645|5642|5646.4|5643.4|5644.1|5641.7|120
1735053600000|2024-12-24 15:20:00|5644.9|5641.9|5643.9|5640.9|5645.5|5642.5|5643.8|5640.8|154
1735053900000|2024-12-24 15:25:00|5644|5641|5643.6|5640.6|5645.2|5642.2|5643.3|5640.4|141
1735054200000|2024-12-24 15:30:00|5643.4|5640.4|5645.4|5642.4|5646|5643.4|5643.1|5640.1|145
1735054500000|2024-12-24 15:35:00|5645.5|5642.5|5645.5|5642.5|5646.7|5643.7|5645.3|5642.3|111
1735054800000|2024-12-24 15:40:00|5645.6|5642.6|5644.6|5641.6|5646.1|5643.7|5644.4|5641.6|155
1735055100000|2024-12-24 15:45:00|5644.5|5641.5|5645.2|5642.2|5646.2|5643.2|5644.2|5641.2|160
1735055400000|2024-12-24 15:50:00|5645.4|5642.4|5642.5|5639.5|5645.4|5642.4|5641.9|5639|161
1735055700000|2024-12-24 15:55:00|5642.6|5639.6|5637.8|5634.8|5642.6|5639.6|5637.5|5634.8|218
1735056000000|2024-12-24 16:00:00|5637.7|5634.7|5639.7|5636.7|5639.9|5636.9|5636.1|5633.5|209
1735056300000|2024-12-24 16:05:00|5639.8|5636.8|5637.3|5634.3|5639.9|5636.9|5636.3|5633.9|148
1735056600000|2024-12-24 16:10:00|5637.4|5634.4|5637|5634|5638.1|5635.4|5635.9|5632.9|168
1735056900000|2024-12-24 16:15:00|5637.1|5634.1|5637.4|5634.4|5638.2|5635.5|5636.9|5634|152
1735057200000|2024-12-24 16:20:00|5637.3|5634.3|5636.5|5633.5|5637.3|5634.4|5635.4|5632.4|107
1735057500000|2024-12-24 16:25:00|5636.3|5633.3|5637.9|5634.9|5638.9|5635.9|5635.8|5633.3|157
1735057800000|2024-12-24 16:30:00|5637.6|5635.8|5641.3|5638.3|5641.6|5638.6|5636.9|5634.4|239
1735058100000|2024-12-24 16:35:00|5640.7|5638.9|5640.4|5637.4|5641.5|5638.9|5639.5|5636.6|153
1735058400000|2024-12-24 16:40:00|5640.3|5637.3|5641.4|5638.4|5642|5639|5640.3|5637.3|124
1735058700000|2024-12-24 16:45:00|5641.5|5638.5|5638.8|5635.8|5642|5639|5637.9|5634.9|150
1735059000000|2024-12-24 16:50:00|5638.7|5635.7|5639|5636|5639.1|5636.1|5637.7|5634.7|146
1735059300000|2024-12-24 16:55:00|5639.1|5636.1|5637.9|5634.9|5639.8|5637.1|5637.7|5634.7|153
1735059600000|2024-12-24 17:00:00|5637.7|5634.7|5640|5637|5640|5637|5636.9|5634.1|111
1735059900000|2024-12-24 17:05:00|5640.2|5637.2|5643.8|5640.8|5644.4|5642|5640.2|5637.2|101
1735060200000|2024-12-24 17:10:00|5643.9|5640.9|5643|5640|5644.4|5641.5|5642.8|5639.8|83
1735060500000|2024-12-24 17:15:00|5643.1|5640.1|5642.6|5639.6|5643.6|5641.2|5642|5639|109
1735060800000|2024-12-24 17:20:00|5642.5|5639.5|5642.5|5639.5|5643|5640.3|5641.6|5638.6|134
1735061100000|2024-12-24 17:25:00|5642.4|5639.4|5643|5640|5643.8|5640.8|5641.3|5638.7|162
1735061400000|2024-12-24 17:30:00|5642.9|5639.9|5641.3|5638.3|5643.3|5640.3|5641.3|5638.3|130
1735061700000|2024-12-24 17:35:00|5641.2|5638.2|5641.1|5638.1|5641.5|5638.8|5639.9|5637.1|152
1735062000000|2024-12-24 17:40:00|5641|5638|5638.7|5635.7|5641.1|5638.2|5638.1|5635.7|154
1735062300000|2024-12-24 17:45:00|5638.8|5635.8|5640.4|5637.4|5640.4|5637.4|5637.7|5634.7|161
1735062600000|2024-12-24 17:50:00|5640.5|5637.5|5640.7|5637.7|5640.8|5637.8|5639.3|5636.3|152
1735062900000|2024-12-24 17:55:00|5640.6|5637.6|5638.6|5634.6|5640.7|5637.8|5636.7|5633.7|223
1735063200000|2024-12-24 18:00:00|5643.3|5639.3|5640.3|5637.3|5643.8|5639.8|5638.7|5635.7|300
1735063500000|2024-12-24 18:05:00|5640.2|5637.2|5640.7|5637.7|5641.3|5638.3|5640|5637|99
1735063800000|2024-12-24 18:10:00|5640.8|5637.8|5639.9|5636.9|5641|5638|5639.5|5636.5|142
1735064100000|2024-12-24 18:15:00|5639.8|5636.8|5638.8|5635.8|5639.9|5636.9|5638.8|5635.8|131
1735064400000|2024-12-24 18:20:00|5638.9|5635.9|5639.4|5636.4|5639.4|5636.4|5638.8|5635.8|50
1735064700000|2024-12-24 18:25:00|5639.5|5636.5|5638.8|5635.8|5639.5|5636.5|5638.8|5635.8|29
1735065000000|2024-12-24 18:30:00|5638.9|5635.9|5638.8|5635.8|5638.9|5635.9|5638.8|5635.8|28
1735065300000|2024-12-24 18:35:00|5638.9|5635.9|5639.2|5636.2|5639.2|5636.2|5638.9|5635.9|15
1735065600000|2024-12-24 18:40:00|5639.1|5636.1|5639|5636|5639.3|5636.3|5638.9|5635.9|39
1735065900000|2024-12-24 18:45:00|5639.7|5636.7|5647.2|5643.2|5647.7|5643.7|5639.7|5636.3|120
1735066200000|2024-12-24 18:50:00|5647.1|5643.1|5647.5|5643.5|5647.7|5643.7|5646.8|5642.8|78
1735066500000|2024-12-24 18:55:00|5647.4|5643.4|5647.4|5643.4|5647.6|5643.6|5647.1|5643.1|50
1735066800000|2024-12-24 19:00:00|5647.5|5643.5|5647.7|5643.7|5647.8|5643.8|5647.2|5643.2|48
1735067100000|2024-12-24 19:05:00|5647.5|5643.5|5654.3|5650.3|5655.3|5651.3|5647.5|5643.5|115
1735067400000|2024-12-24 19:10:00|5654.2|5650.2|5650.1|5646.1|5654.2|5650.2|5649.2|5645.2|101
1735067700000|2024-12-24 19:15:00|5650.4|5646.4|5649.9|5645.9|5650.5|5646.5|5649.7|5645.7|66
1735068000000|2024-12-24 19:20:00|5649.8|5645.8|5644.8|5640.8|5649.9|5645.9|5644.7|5640.7|135
1735068300000|2024-12-24 19:25:00|5644.9|5640.9|5645.8|5641.8|5646.4|5642.4|5644.1|5640.1|97
1735068600000|2024-12-24 19:30:00|5646.1|5642.1|5648.3|5644.3|5648.5|5644.5|5645.5|5641.5|79
1735068900000|2024-12-24 19:35:00|5648.2|5644.2|5648.4|5644.4|5648.9|5644.9|5647.7|5643.7|57
1735069200000|2024-12-24 19:40:00|5648.5|5644.5|5648|5644|5648.7|5644.7|5647.7|5643.7|66
1735069500000|2024-12-24 19:45:00|5648.1|5644.1|5648.8|5644.8|5648.8|5644.8|5647.7|5643.7|37
1735069800000|2024-12-24 19:50:00|5648.5|5644.5|5646.1|5642.1|5648.7|5644.7|5645.1|5641.1|49
1735070100000|2024-12-24 19:55:00|5645.9|5641.9|5645.6|5641.6|5646.3|5642.3|5645.2|5641.2|109
1735070400000|2024-12-24 20:00:00|5645.4|5641.4|5650.5|5646.5|5651.1|5647.1|5644.9|5640.9|182
1735070700000|2024-12-24 20:05:00|5650.7|5646.7|5650.4|5646.4|5651.6|5647.6|5648.8|5644.8|259
1735071000000|2024-12-24 20:10:00|5650.3|5646.3|5650|5646|5650.5|5646.5|5648.7|5644.7|124
1735071300000|2024-12-24 20:15:00|5650.1|5646.1|5648.7|5644.7|5651.4|5647.4|5647.6|5643.6|87
1735071600000|2024-12-24 20:20:00|5648.6|5644.6|5646.3|5642.3|5649.1|5645.1|5645.3|5641.3|152
1735071900000|2024-12-24 20:25:00|5646.2|5642.2|5646.2|5642.2|5646.9|5642.9|5645.3|5641.3|90
1735072200000|2024-12-24 20:30:00|5646.1|5642.1|5647.3|5643.3|5650.5|5646.5|5646.1|5642.1|92
1735072500000|2024-12-24 20:35:00|5647.4|5643.4|5647.3|5643.3|5648.3|5644.3|5646.8|5642.8|40
1735072800000|2024-12-24 20:40:00|5647.2|5643.2|5648.3|5644.3|5648.4|5644.4|5644.2|5640.2|127
1735073100000|2024-12-24 20:45:00|5648.4|5644.4|5646.2|5642.2|5648.8|5644.8|5646|5642|80
1735073400000|2024-12-24 20:50:00|5646.3|5642.3|5647|5643|5647.2|5643.2|5645.7|5641.7|36
1735073700000|2024-12-24 20:55:00|5647.2|5643.2|5647.5|5643.5|5651.2|5647.2|5645.9|5641.9|80
1735074000000|2024-12-24 21:00:00|5647|5643|5646.4|5642.4|5647|5643|5646.2|5642.2|285
1735074300000|2024-12-24 21:05:00|5646.5|5642.5|5646.4|5642.4|5646.8|5642.8|5646.3|5642.3|227
1735074600000|2024-12-24 21:10:00|5646.5|5642.5|5649.4|5645.4|5650.7|5646.7|5646.2|5642.2|40
1735074900000|2024-12-24 21:15:00|5648.4|5644.4|5644|5640|5649.2|5645.2|5642.4|5638.4|83
1735075200000|2024-12-24 21:20:00|5643.9|5639.9|5648.2|5644.2|5648.7|5644.7|5643.3|5639.3|81
1735075500000|2024-12-24 21:25:00|5648|5644|5647.4|5643.4|5648.3|5644.3|5647.4|5643.4|46
1735075800000|2024-12-24 21:30:00|5646.6|5642.6|5642.6|5638.6|5647.6|5643.6|5641.4|5637.4|36
1735076100000|2024-12-24 21:35:00|5642.4|5638.4|5643.2|5639.2|5643.3|5639.3|5642.3|5638.3|6
1735076400000|2024-12-24 21:40:00|5650.9|5646.9|5653.7|5649.7|5653.7|5649.7|5650.9|5646.9|2
1735077300000|2024-12-24 21:55:00|5654.6|5648.8|5654.6|5648.8|5654.6|5648.8|5654.6|5648.8|1
1735159500000|2024-12-25 20:45:00|5654.2|5649.2|5654.2|5649.2|5654.2|5649.2|5654.2|5649.2|1
1735163700000|2024-12-25 21:55:00|5655.1|5648.3|5650.4|5638.6|5655.1|5648.3|5650.4|5638.6|2
1735164300000|2024-12-25 22:05:00|5649.9|5639.1|5649.9|5639.1|5649.9|5639.1|5649.9|5639.1|1
1735167600000|2024-12-25 23:00:00|5641.1|5635.3|5643.9|5638.1|5646.5|5640.7|5639|5633.2|121
1735167900000|2024-12-25 23:05:00|5643|5639|5646.2|5642.2|5646.7|5642.7|5642.9|5638.9|90
1735168200000|2024-12-25 23:10:00|5646.1|5642.1|5649|5645|5649|5645.2|5645.4|5641.4|129
1735168500000|2024-12-25 23:15:00|5648.8|5644.1|5655.3|5652.3|5655.8|5652.8|5647.5|5644.1|219
1735168800000|2024-12-25 23:20:00|5655.2|5652.2|5651.2|5648.2|5655.4|5652.4|5651|5648|232
1735169100000|2024-12-25 23:25:00|5651.3|5648.3|5651.8|5648.8|5652|5649|5649.7|5646.7|375
1735169400000|2024-12-25 23:30:00|5651.7|5648.7|5651.2|5648.2|5652.3|5649.3|5650.4|5647.4|184
1735169700000|2024-12-25 23:35:00|5651.3|5648.3|5651.1|5648.1|5651.7|5648.7|5650.1|5647.1|104
1735170000000|2024-12-25 23:40:00|5651|5648|5650.8|5647.8|5651.6|5648.9|5650|5647|183
1735170300000|2024-12-25 23:45:00|5650.9|5647.9|5650.8|5647.8|5652.1|5649.1|5650.8|5647.8|109
1735170600000|2024-12-25 23:50:00|5650.9|5647.9|5650.7|5647.7|5651.1|5648.1|5649.3|5646.8|154
1735170900000|2024-12-25 23:55:00|5650.6|5647.6|5652.3|5649.3|5652.4|5649.4|5650.5|5647.5|160
1735171200000|2024-12-26 00:00:00|5652.2|5649.2|5654.2|5651.2|5654.8|5651.8|5652.2|5649.2|135
1735171500000|2024-12-26 00:05:00|5654.3|5651.3|5652.1|5650.3|5655.2|5652.9|5651.8|5650|139
1735171800000|2024-12-26 00:10:00|5652|5650.2|5652.5|5649.5|5653.4|5650.9|5651.8|5649.5|55
1735172100000|2024-12-26 00:15:00|5652.3|5649.3|5652|5650.2|5652.8|5650.4|5651.9|5649.3|43
1735172400000|2024-12-26 00:20:00|5652.1|5650.3|5652.1|5650.3|5652.3|5650.5|5651.2|5649.4|52
1735172700000|2024-12-26 00:25:00|5652.2|5650.4|5651.3|5649.5|5652.3|5650.5|5651.2|5649.4|34
1735173000000|2024-12-26 00:30:00|5651.2|5649.4|5650.3|5648.5|5652|5650.2|5650.3|5648.5|30
1735173300000|2024-12-26 00:35:00|5650.2|5648.4|5650.8|5649|5652.1|5650.3|5649.7|5647.9|92
1735173600000|2024-12-26 00:40:00|5650.9|5649.1|5652.4|5649.4|5652.7|5650.4|5650.8|5648.4|144
1735173900000|2024-12-26 00:45:00|5652.3|5649.3|5654|5652.2|5654.6|5652.6|5652.2|5649.3|117
1735174200000|2024-12-26 00:50:00|5654.1|5652.3|5652.4|5650.6|5656.2|5654.4|5652.2|5650.4|208
1735174500000|2024-12-26 00:55:00|5652.3|5650.5|5653.4|5651.6|5654.2|5652.4|5651.7|5649.9|135
1735174800000|2024-12-26 01:00:00|5653.3|5651.5|5652.7|5649.7|5654|5651.9|5651.2|5648.7|229
1735175100000|2024-12-26 01:05:00|5652.8|5649.8|5652.9|5649.9|5653.5|5650.8|5652.1|5649.4|104
1735175400000|2024-12-26 01:10:00|5653|5650|5651.4|5648.4|5653|5650.7|5650.3|5648.2|145
1735175700000|2024-12-26 01:15:00|5651.5|5648.5|5649.4|5647.6|5652.1|5649.6|5648.9|5647.1|116
1735176000000|2024-12-26 01:20:00|5649.5|5647.7|5651.1|5649.3|5652.7|5650.9|5649.4|5647.6|132
1735176300000|2024-12-26 01:25:00|5651|5649.2|5651.2|5649.4|5651.6|5649.8|5649.7|5647.9|157
1735176600000|2024-12-26 01:30:00|5651.5|5649.7|5651.1|5649.3|5652.2|5650.4|5650.4|5648.6|133
1735176900000|2024-12-26 01:35:00|5651|5649.2|5651.6|5649.8|5651.7|5649.9|5650.8|5649|75
1735177200000|2024-12-26 01:40:00|5651.5|5649.7|5651.1|5649.3|5652.5|5650.7|5650.7|5648.9|112
1735177500000|2024-12-26 01:45:00|5651.4|5649.6|5652.6|5650.8|5652.8|5651|5651.2|5649.4|95
1735177800000|2024-12-26 01:50:00|5652.7|5650.9|5654|5652.2|5654.5|5652.7|5652.5|5650.7|102
1735178100000|2024-12-26 01:55:00|5654.1|5652.3|5653.3|5651.5|5654.9|5653.1|5653.1|5651.3|94
1735178400000|2024-12-26 02:00:00|5653.4|5651.6|5651.8|5650|5653.5|5651.7|5651.7|5649.9|59
1735178700000|2024-12-26 02:05:00|5652.4|5650.6|5654.1|5652.3|5654.3|5652.5|5652.3|5650.5|73
1735179000000|2024-12-26 02:10:00|5654|5652.2|5653.3|5651.5|5654|5652.2|5652.9|5651.1|42
1735179300000|2024-12-26 02:15:00|5653.4|5651.6|5653.7|5651.9|5654.1|5652.3|5653.3|5651.5|32
1735179600000|2024-12-26 02:20:00|5653.8|5652|5654.4|5652.6|5654.7|5652.9|5652.9|5651.1|67
1735179900000|2024-12-26 02:25:00|5654.3|5652.5|5654.7|5651.7|5654.7|5652.5|5653|5651.2|59
1735180200000|2024-12-26 02:30:00|5654.2|5652.4|5655.9|5652.9|5656.7|5654.2|5654.2|5651.8|84
1735180500000|2024-12-26 02:35:00|5656|5653|5656.3|5654.5|5656.4|5654.6|5655.2|5652.9|58
1735180800000|2024-12-26 02:40:00|5656.2|5654.4|5656.8|5655|5657.1|5655.3|5655.8|5654|51
1735181100000|2024-12-26 02:45:00|5656.9|5655.1|5656.4|5654.6|5656.9|5655.1|5655.9|5654.1|48
1735181400000|2024-12-26 02:50:00|5656.5|5654.7|5657.3|5655.5|5658|5656.2|5656.5|5654.7|71
1735181700000|2024-12-26 02:55:00|5657.4|5655.6|5656.8|5655|5657.4|5655.6|5656.7|5654.9|49
1735182000000|2024-12-26 03:00:00|5656.9|5655.1|5655.9|5654.1|5657.1|5655.3|5655.8|5654|58
1735182300000|2024-12-26 03:05:00|5656.3|5654.5|5657.8|5656|5658|5656.2|5656.3|5654.5|60
1735182600000|2024-12-26 03:10:00|5657.9|5656.1|5659.5|5657.7|5659.6|5657.8|5657.9|5656.1|72
1735182900000|2024-12-26 03:15:00|5659.4|5657.6|5658.5|5656.7|5659.5|5657.7|5658.2|5656.4|89
1735183200000|2024-12-26 03:20:00|5658.4|5656.6|5660|5658.2|5660|5658.2|5658.2|5656.4|83
1735183500000|2024-12-26 03:25:00|5659.9|5658.1|5659.7|5657.9|5660.7|5658.9|5659.5|5657.7|86
1735183800000|2024-12-26 03:30:00|5659.8|5658|5660.4|5658.6|5660.6|5658.8|5659.2|5657.4|68
1735184100000|2024-12-26 03:35:00|5660.5|5658.7|5660.5|5658.7|5660.8|5659|5660.2|5658.4|52
1735184400000|2024-12-26 03:40:00|5660.4|5658.6|5658.5|5656.7|5660.5|5658.7|5658.4|5656.6|73
1735184700000|2024-12-26 03:45:00|5658.3|5656.5|5657.5|5655.7|5658.5|5656.7|5657.2|5655.4|42
1735185000000|2024-12-26 03:50:00|5657.4|5655.6|5655.7|5653.9|5658.6|5656.2|5655.6|5653.8|53
1735185300000|2024-12-26 03:55:00|5655.8|5654|5655.6|5653.8|5656.5|5654.7|5655.5|5653.7|76
1735185600000|2024-12-26 04:00:00|5655.5|5653.7|5653.6|5651.8|5655.5|5653.7|5653.6|5651.8|73
1735185900000|2024-12-26 04:05:00|5653.5|5651.7|5654.5|5651.5|5654.6|5652.3|5653.4|5651.5|55
1735186200000|2024-12-26 04:10:00|5654.4|5651.4|5653|5650|5654.6|5652.2|5652.9|5649.9|72
1735186500000|2024-12-26 04:15:00|5653.1|5650.1|5652|5650.2|5653.5|5651.1|5651.5|5649.7|65
1735186800000|2024-12-26 04:20:00|5651.9|5650.1|5652|5650.2|5652.1|5650.3|5651.4|5649.6|39
1735187100000|2024-12-26 04:25:00|5651.9|5650.1|5652.5|5650.7|5652.8|5651|5651.7|5649.9|43
1735187400000|2024-12-26 04:30:00|5652.4|5650.6|5654.3|5651.3|5654.3|5651.6|5652.2|5650.4|51
1735187700000|2024-12-26 04:35:00|5654.2|5651.2|5653.4|5651.6|5654.2|5651.7|5653.1|5650.5|38
1735188000000|2024-12-26 04:40:00|5653.3|5651.5|5653.3|5651.5|5654.3|5651.6|5653.1|5651|36
1735188300000|2024-12-26 04:45:00|5653.4|5651.6|5651.9|5650.1|5653.4|5651.6|5651.9|5650.1|69
1735188600000|2024-12-26 04:50:00|5651.8|5650|5650.2|5648.4|5651.9|5650.1|5650|5648.2|93
1735188900000|2024-12-26 04:55:00|5650.1|5648.3|5650.2|5648.4|5650.7|5648.9|5650.1|5648.3|145
1735189200000|2024-12-26 05:00:00|5650.1|5648.3|5651.6|5649.8|5651.7|5649.9|5650|5648.2|69
1735189500000|2024-12-26 05:05:00|5651.7|5649.9|5652.6|5650.8|5653|5651.2|5651.6|5649.4|90
1735189800000|2024-12-26 05:10:00|5652.7|5650.9|5652.4|5650.6|5653.2|5651.4|5652|5650.2|54
1735190100000|2024-12-26 05:15:00|5652.5|5650.7|5654.8|5651.8|5654.8|5651.8|5652.4|5650.6|67
1735190400000|2024-12-26 05:20:00|5654.9|5651.9|5654.4|5652.6|5655.3|5652.8|5654.2|5651.3|60
1735190700000|2024-12-26 05:25:00|5654.3|5652.5|5653.6|5651.8|5654.4|5652.6|5653.2|5651.4|62
1735191000000|2024-12-26 05:30:00|5653.5|5651.7|5654.4|5652.6|5654.9|5653.1|5653.4|5651.6|50
1735191300000|2024-12-26 05:35:00|5654.3|5652.5|5655.4|5653.6|5655.4|5653.6|5653.9|5652.1|62
1735191600000|2024-12-26 05:40:00|5655.2|5653.4|5652.3|5650.5|5655.6|5653.8|5652.1|5650.3|43
1735191900000|2024-12-26 05:45:00|5652.4|5650.6|5649.5|5647.7|5653.1|5651.1|5649.2|5647.4|108
1735192200000|2024-12-26 05:50:00|5649.4|5647.6|5650.5|5648.7|5651.9|5650.1|5649.4|5647.6|80
1735192500000|2024-12-26 05:55:00|5650.4|5648.6|5647.9|5646.1|5650.4|5648.6|5647.6|5645.8|110
1735192800000|2024-12-26 06:00:00|5647.8|5646|5647.5|5645.7|5647.8|5646|5646.4|5644.6|106
1735193100000|2024-12-26 06:05:00|5647.6|5645.8|5648|5646.2|5648.4|5646.6|5647.1|5645.3|85
1735193400000|2024-12-26 06:10:00|5648.2|5646.4|5647.3|5645.5|5648.3|5646.5|5647.1|5645.3|63
1735193700000|2024-12-26 06:15:00|5647.4|5645.6|5646.3|5644.5|5647.5|5645.7|5646.2|5644.4|28
1735194000000|2024-12-26 06:20:00|5646.2|5644.4|5646.2|5644.4|5646.3|5644.5|5645.1|5643.3|46
1735194300000|2024-12-26 06:25:00|5646.1|5644.3|5644.6|5642.8|5646.1|5644.3|5644.1|5642.3|62
1735194600000|2024-12-26 06:30:00|5644.5|5642.7|5643.4|5641.6|5644.6|5642.8|5643|5641.2|57
1735194900000|2024-12-26 06:35:00|5643.3|5641.5|5641.7|5639.9|5643.3|5641.5|5641.7|5639.9|44
1735195200000|2024-12-26 06:40:00|5641.6|5639.8|5641.6|5639.8|5642.2|5640.4|5641.6|5639.2|33
1735195500000|2024-12-26 06:45:00|5641.5|5639.7|5641.1|5639.3|5641.5|5639.7|5641|5639.2|44
1735195800000|2024-12-26 06:50:00|5641.7|5638.7|5640|5638.2|5641.7|5639.5|5640|5638.2|58
1735196100000|2024-12-26 06:55:00|5640.1|5638.3|5640.4|5638.6|5640.7|5638.9|5639.6|5637.8|79
1735196400000|2024-12-26 07:00:00|5640.5|5638.7|5640.7|5638.9|5641.6|5639.8|5640.5|5638.7|67
1735196700000|2024-12-26 07:05:00|5640.6|5638.8|5639.9|5638.1|5641.4|5639.6|5639.8|5638|70
1735197000000|2024-12-26 07:10:00|5639.8|5638|5639.8|5638|5640.8|5639|5639.1|5637.3|83
1735197300000|2024-12-26 07:15:00|5639.9|5638.1|5637.7|5634.7|5640.1|5638.3|5636.8|5633.8|138
1735197600000|2024-12-26 07:20:00|5637.6|5634.6|5638.5|5635.5|5638.7|5635.7|5636.4|5634|92
1735197900000|2024-12-26 07:25:00|5638.4|5635.4|5637.9|5634.9|5638.8|5635.8|5637.6|5634.6|118
1735198200000|2024-12-26 07:30:00|5638|5635|5639.7|5636.7|5639.8|5636.9|5637.8|5634.8|96
1735198500000|2024-12-26 07:35:00|5639.8|5636.8|5640.5|5637.5|5640.8|5637.8|5639.4|5636.4|55
1735198800000|2024-12-26 07:40:00|5640.6|5637.6|5642.9|5639.9|5643|5640|5640.6|5637.6|79
1735199100000|2024-12-26 07:45:00|5642.8|5639.8|5642.8|5641|5643.5|5641.1|5642.1|5639.2|64
1735199400000|2024-12-26 07:50:00|5642.9|5641.1|5643.6|5641.8|5644.5|5642.7|5642.9|5640.9|100
1735199700000|2024-12-26 07:55:00|5643.5|5641.7|5644.5|5642.7|5645.6|5643.4|5642.2|5640.4|103
1735200000000|2024-12-26 08:00:00|5644.6|5642.8|5643.8|5642|5645.5|5643.7|5643.7|5641.9|68
1735200300000|2024-12-26 08:05:00|5643.7|5641.9|5644.3|5642.5|5644.7|5642.6|5643.4|5641.2|55
1735200600000|2024-12-26 08:10:00|5644.2|5642.4|5645.2|5643.4|5645.3|5643.5|5643.9|5642.1|65
1735200900000|2024-12-26 08:15:00|5645.1|5643.3|5644.7|5642.9|5645.4|5643.4|5644.1|5642.3|56
1735201200000|2024-12-26 08:20:00|5644.6|5642.8|5643.6|5641.8|5644.8|5643|5643.4|5641.6|52
1735201500000|2024-12-26 08:25:00|5643.5|5641.7|5642.3|5640.5|5644.2|5642|5641.9|5640.1|68
1735201800000|2024-12-26 08:30:00|5642.4|5640.6|5640.3|5637.3|5642.4|5640.6|5639.6|5636.6|125
1735202100000|2024-12-26 08:35:00|5640.2|5637.2|5636.2|5634.4|5640.9|5638.4|5636.2|5634.4|116
1735202400000|2024-12-26 08:40:00|5636.1|5634.3|5636.7|5634.9|5636.7|5634.9|5635|5633.2|86
1735202700000|2024-12-26 08:45:00|5636.8|5635|5639|5637.2|5639.2|5637.4|5636.8|5635|67
1735203000000|2024-12-26 08:50:00|5639.1|5637.3|5638.7|5636.9|5639.3|5637.5|5638.4|5636.6|58
1735203300000|2024-12-26 08:55:00|5638.9|5637.1|5638|5636.2|5639.9|5637.4|5637.8|5636|84
1735203600000|2024-12-26 09:00:00|5637.8|5636|5637.2|5635.4|5638.1|5636.3|5636.1|5634.3|99
1735203900000|2024-12-26 09:05:00|5637.1|5635.3|5636.7|5634.9|5637.2|5635.4|5634.8|5632.7|114
1735204200000|2024-12-26 09:10:00|5636.8|5635|5638.1|5636.3|5638.8|5637|5636.8|5635|97
1735204500000|2024-12-26 09:15:00|5638.2|5636.4|5637.4|5635.6|5638.6|5636.5|5636.2|5634.4|102
1735204800000|2024-12-26 09:20:00|5637.3|5635.5|5637.3|5635.5|5637.7|5635.9|5636.6|5634.8|68
1735205100000|2024-12-26 09:25:00|5637.2|5635.4|5638.6|5635.6|5638.8|5635.8|5637|5634.8|118
1735205400000|2024-12-26 09:30:00|5638.5|5635.5|5637.5|5634.5|5638.8|5635.8|5637|5634.3|79
1735205700000|2024-12-26 09:35:00|5637.4|5634.4|5637.7|5635.9|5637.8|5636|5636.7|5634.4|76
1735206000000|2024-12-26 09:40:00|5637.6|5635.8|5637.5|5635.7|5637.8|5636|5637.2|5635.4|70
1735206300000|2024-12-26 09:45:00|5637.4|5635.6|5638.1|5635.1|5638.5|5636.5|5637.4|5634.6|109
1735206600000|2024-12-26 09:50:00|5637.5|5635.7|5637.1|5634.1|5638.7|5636.2|5637.1|5634.1|122
1735206900000|2024-12-26 09:55:00|5636.2|5633.2|5636.8|5635|5636.9|5635.1|5635.1|5632.5|111
1735207200000|2024-12-26 10:00:00|5636.7|5634.9|5637|5635.2|5637|5635.2|5635.4|5633.6|80
1735207500000|2024-12-26 10:05:00|5637.1|5635.3|5638.4|5636.6|5638.8|5637|5636.9|5635.1|88
1735207800000|2024-12-26 10:10:00|5638.5|5636.7|5640|5638.2|5640.2|5638.4|5638.4|5636.6|64
1735208100000|2024-12-26 10:15:00|5640.1|5638.3|5640.2|5638.4|5640.9|5639.1|5639.1|5637.3|57
1735208400000|2024-12-26 10:20:00|5640.3|5638.5|5641.3|5639.5|5641.9|5640.1|5639.8|5638|77
1735208700000|2024-12-26 10:25:00|5641.4|5639.6|5642.2|5640.4|5642.3|5640.5|5641.1|5639.3|62
1735209000000|2024-12-26 10:30:00|5642.1|5640.3|5642.4|5640.6|5642.5|5640.7|5641.5|5639.7|65
1735209300000|2024-12-26 10:35:00|5642.3|5640.5|5641.8|5640|5642.4|5640.6|5641.1|5639.3|74
1735209600000|2024-12-26 10:40:00|5641.9|5640.1|5641.7|5639.9|5642|5640.2|5641.1|5639.3|45
1735209900000|2024-12-26 10:45:00|5641.8|5640|5640.5|5638.7|5642|5640.2|5640.2|5638.4|86
1735210200000|2024-12-26 10:50:00|5640.6|5638.8|5640.4|5638.6|5641.1|5639.3|5640.3|5638.5|59
1735210500000|2024-12-26 10:55:00|5640.5|5638.7|5640.9|5639.1|5642|5639.6|5640.4|5638.6|46
1735210800000|2024-12-26 11:00:00|5641|5639.2|5640|5638.2|5641|5639.2|5639.8|5637.3|57
1735211100000|2024-12-26 11:05:00|5640.1|5638.3|5639.6|5637.8|5640.4|5638.6|5639|5637.2|64
1735211400000|2024-12-26 11:10:00|5639.7|5637.9|5638.8|5637|5640.1|5638.3|5638.1|5636.3|82
1735211700000|2024-12-26 11:15:00|5638.9|5637.1|5639.4|5637.6|5640.1|5638.3|5638.8|5637|82
1735212000000|2024-12-26 11:20:00|5639.5|5637.7|5639.4|5637.6|5640|5638.2|5639|5637.2|55
1735212300000|2024-12-26 11:25:00|5639.5|5637.7|5639.9|5638.1|5640.6|5638.8|5639.4|5637.6|88
1735212600000|2024-12-26 11:30:00|5640|5638.2|5640.1|5638.3|5641.4|5639.6|5640|5638.2|41
1735212900000|2024-12-26 11:35:00|5640|5638.2|5639.5|5637.7|5640.1|5638.3|5639.4|5637.6|50
1735213200000|2024-12-26 11:40:00|5639.6|5637.8|5640.2|5638.4|5640.7|5638.9|5639.6|5637.8|48
1735213500000|2024-12-26 11:45:00|5640.3|5638.5|5640.3|5638.5|5641.4|5638.7|5639.9|5638|60
1735213800000|2024-12-26 11:50:00|5640.4|5638.6|5641.1|5639.3|5641.6|5639.8|5640.2|5638.3|41
1735214100000|2024-12-26 11:55:00|5641.2|5639.4|5640.8|5639|5641.5|5639.4|5640.6|5638.5|55
1735214400000|2024-12-26 12:00:00|5640.7|5638.9|5639.1|5637.3|5641.4|5639.1|5639|5637.2|118
1735214700000|2024-12-26 12:05:00|5639.2|5637.4|5637.6|5635.8|5639.8|5637.4|5637.4|5635.6|91
1735215000000|2024-12-26 12:10:00|5637.5|5635.7|5635.5|5633.7|5637.9|5635.8|5635.1|5632.6|109
1735215300000|2024-12-26 12:15:00|5635.4|5633.6|5636.4|5634.6|5637|5635.1|5635.1|5632.8|97
1735215600000|2024-12-26 12:20:00|5636.3|5634.5|5635.2|5633.4|5636.5|5634.7|5634.3|5632.5|121
1735215900000|2024-12-26 12:25:00|5635.3|5633.5|5635.2|5633.4|5636.1|5634.3|5634.4|5632.6|119
1735216200000|2024-12-26 12:30:00|5635.1|5633.3|5635.6|5633.8|5636.1|5634.3|5634.6|5632.8|107
1735216500000|2024-12-26 12:35:00|5635.5|5633.7|5634.8|5633|5635.7|5633.9|5634.6|5632.8|119
1735216800000|2024-12-26 12:40:00|5634.9|5633.1|5632.9|5631.1|5635.1|5633.3|5631.8|5630|123
1735217100000|2024-12-26 12:45:00|5633|5631.2|5631.9|5630.1|5633.2|5631.4|5631.6|5629.8|81
1735217400000|2024-12-26 12:50:00|5632|5630.2|5633.1|5631.3|5633.2|5631.4|5631.7|5629.9|81
1735217700000|2024-12-26 12:55:00|5633.2|5631.4|5633.3|5631.5|5634.3|5632.5|5632.9|5631.1|110
1735218000000|2024-12-26 13:00:00|5633.4|5631.6|5634|5632.2|5634.6|5632.8|5633.4|5631.6|83
1735218300000|2024-12-26 13:05:00|5633.9|5632.1|5634.7|5632.9|5635.1|5633.3|5633.3|5631.5|94
1735218600000|2024-12-26 13:10:00|5634.8|5633|5639.9|5638.1|5639.9|5638.1|5634.7|5632.9|129
1735218900000|2024-12-26 13:15:00|5640|5638.2|5638.9|5637.1|5640.1|5638.3|5638.8|5637|101
1735219200000|2024-12-26 13:20:00|5639|5637.2|5638.5|5635.5|5639|5637.2|5636.8|5633.9|127
1735219500000|2024-12-26 13:25:00|5638.4|5635.4|5638|5634.3|5639|5636.5|5637.3|5634.3|106
1735219800000|2024-12-26 13:30:00|5637.8|5633.8|5638.2|5635.2|5640.2|5637.2|5636.6|5632.6|284
1735220100000|2024-12-26 13:35:00|5638.3|5635.3|5635.9|5632.9|5638.5|5636|5634.8|5631.8|221
1735220400000|2024-12-26 13:40:00|5635.8|5632.8|5636.2|5634.4|5637|5635.2|5634.6|5631.6|174
1735220700000|2024-12-26 13:45:00|5636.3|5634.5|5635.6|5633.8|5636.6|5634.8|5633.8|5632|111
1735221000000|2024-12-26 13:50:00|5635.5|5633.7|5634.2|5632.4|5635.5|5633.7|5633.5|5631.7|112
1735221300000|2024-12-26 13:55:00|5634.1|5632.3|5632.3|5630.5|5634.4|5632.6|5632.2|5630.4|135
1735221600000|2024-12-26 14:00:00|5632.4|5630.6|5631|5629.2|5632.5|5630.7|5629.9|5628.1|104
1735221900000|2024-12-26 14:05:00|5631.1|5629.3|5633.3|5630.3|5633.5|5631.7|5630.7|5628.9|135
1735222200000|2024-12-26 14:10:00|5633.2|5630.2|5634.3|5631.3|5636.2|5633.2|5632.2|5629.2|202
1735222500000|2024-12-26 14:15:00|5633.8|5630.8|5631.5|5628.5|5633.8|5631.3|5630.5|5627.9|153
1735222800000|2024-12-26 14:20:00|5631.6|5628.6|5633|5630|5633.2|5630.2|5631.3|5628.3|124
1735223100000|2024-12-26 14:25:00|5633.1|5630.1|5632.3|5629.3|5633.2|5630.8|5630.8|5628.2|149
1735223400000|2024-12-26 14:30:00|5632.2|5629.2|5629.4|5627.6|5632.2|5629.4|5628.1|5625.5|167
1735223700000|2024-12-26 14:35:00|5629.3|5627.5|5630.3|5628.5|5631.6|5629.8|5629.3|5627.5|176
1735224000000|2024-12-26 14:40:00|5630.4|5628.6|5627.4|5625.6|5630.4|5628.6|5627.1|5625.3|202
1735224300000|2024-12-26 14:45:00|5627.5|5625.7|5627.9|5626.1|5629.1|5626.9|5627.2|5625.4|169
1735224600000|2024-12-26 14:50:00|5628.6|5625.6|5626|5624.2|5629|5626.5|5625.5|5623.4|211
1735224900000|2024-12-26 14:55:00|5626.2|5624.4|5628|5626.2|5628.9|5627.1|5625.8|5624|201
1735225200000|2024-12-26 15:00:00|5627.9|5626.1|5626.7|5623.7|5627.9|5626.1|5625.4|5622.9|171
1735225500000|2024-12-26 15:05:00|5626.6|5623.6|5625.8|5624|5627.3|5625.1|5625.5|5623.3|137
1735225800000|2024-12-26 15:10:00|5625.9|5624.1|5629.6|5626.6|5629.6|5626.9|5625.9|5623.7|187
1735226100000|2024-12-26 15:15:00|5629.5|5626.5|5627.4|5624.4|5629.8|5627.4|5625.6|5623.4|149
1735226400000|2024-12-26 15:20:00|5627.3|5624.3|5626|5624.2|5627.7|5625.4|5625.8|5623.6|145
1735226700000|2024-12-26 15:25:00|5626.1|5624.3|5626.7|5624.9|5628.2|5626.1|5626.1|5624.2|152
1735227000000|2024-12-26 15:30:00|5626.5|5624.7|5626|5624.2|5627.5|5625.1|5625|5623|101
1735227300000|2024-12-26 15:35:00|5626.1|5624.3|5626.7|5624.9|5628.1|5625.6|5625.9|5623.5|185
1735227600000|2024-12-26 15:40:00|5626.5|5624.7|5626.4|5624.6|5627.1|5625.3|5625.1|5623.3|148
1735227900000|2024-12-26 15:45:00|5626.7|5624.9|5624.9|5623.1|5626.9|5625.1|5624.5|5622.7|182
1735228200000|2024-12-26 15:50:00|5624.4|5622.6|5623.1|5621.3|5625.4|5623.6|5622.9|5621.1|151
1735228500000|2024-12-26 15:55:00|5623.2|5621.4|5623.9|5622.1|5625.4|5623.6|5623|5621.2|242
1735228800000|2024-12-26 16:00:00|5624|5622.2|5625.9|5624.1|5626.3|5624.5|5623.1|5621.3|230
1735229100000|2024-12-26 16:05:00|5626|5624.2|5626.9|5625.1|5627|5625.2|5623.4|5621.6|152
1735229400000|2024-12-26 16:10:00|5627.1|5625.3|5626.4|5624.6|5627.7|5625.9|5626.1|5624.3|138
1735229700000|2024-12-26 16:15:00|5626.3|5624.5|5625.5|5622.5|5627|5625.2|5625|5622|95
1735230000000|2024-12-26 16:20:00|5625.6|5622.6|5626.8|5623.8|5626.9|5624.2|5624.4|5621.4|96
1735230300000|2024-12-26 16:25:00|5626.7|5623.7|5628.3|5626.5|5628.6|5626.8|5626.4|5623.7|143
1735230600000|2024-12-26 16:30:00|5628.2|5626.4|5626.8|5625|5628.7|5626.8|5626.6|5624.3|148
1735230900000|2024-12-26 16:35:00|5626.9|5625.1|5627.9|5626.1|5627.9|5626.1|5626.4|5624.6|59
1735231200000|2024-12-26 16:40:00|5627.7|5625.9|5628|5626.2|5628.4|5626.3|5626|5624.2|139
1735231500000|2024-12-26 16:45:00|5627.9|5626.1|5627.5|5625.7|5628.3|5626.5|5626.3|5624.5|104
1735231800000|2024-12-26 16:50:00|5627.7|5625.9|5628.6|5626.8|5628.7|5626.9|5626.9|5625.1|117
1735232100000|2024-12-26 16:55:00|5628.7|5626.9|5630.5|5628.7|5630.7|5628.9|5628.6|5626.8|149
1735232400000|2024-12-26 17:00:00|5630.6|5628.8|5631.6|5629.8|5631.6|5629.8|5630.4|5628.6|132
1735232700000|2024-12-26 17:05:00|5631.7|5629.9|5630.3|5628.5|5632|5630.2|5629.9|5628.1|97
1735233000000|2024-12-26 17:10:00|5630.4|5628.6|5631.2|5629.4|5632.6|5629.9|5630.2|5628.4|122
1735233300000|2024-12-26 17:15:00|5631|5629.2|5629.4|5627.6|5631|5629.2|5629.3|5627.5|120
1735233600000|2024-12-26 17:20:00|5629.3|5627.5|5627.5|5625.7|5629.4|5627.6|5626.7|5624.9|123
1735233900000|2024-12-26 17:25:00|5627.4|5625.6|5627.3|5625.5|5628.3|5626.5|5627.2|5625.4|79
1735234200000|2024-12-26 17:30:00|5627.5|5625.7|5629.6|5626.6|5629.6|5626.6|5626.5|5624.6|133
1735234500000|2024-12-26 17:35:00|5629.7|5626.7|5627.1|5625.3|5630.2|5627.7|5626.6|5624.8|119
1735234800000|2024-12-26 17:40:00|5627|5625.2|5626.4|5624.6|5627.5|5625.2|5624.5|5622.7|101
1735235100000|2024-12-26 17:45:00|5626.3|5624.5|5625|5623.2|5626.3|5624.5|5623.5|5621.7|254
1735235400000|2024-12-26 17:50:00|5624.8|5623|5626|5624.2|5626|5624.2|5624.4|5622.6|272
1735235700000|2024-12-26 17:55:00|5626.1|5624.3|5626.8|5623.8|5627.2|5625.4|5625.9|5623.6|204
1735236000000|2024-12-26 18:00:00|5626.6|5623.6|5633|5630|5633.2|5630.7|5626.5|5623.5|311
1735236300000|2024-12-26 18:05:00|5633.1|5630.1|5633.6|5630.6|5634|5631|5631|5628|277
1735236600000|2024-12-26 18:10:00|5633.7|5630.7|5632.6|5629.6|5633.9|5631.2|5631.7|5629.1|163
1735236900000|2024-12-26 18:15:00|5632.4|5629.4|5633.6|5630.6|5634|5631.6|5631.6|5628.6|179
1735237200000|2024-12-26 18:20:00|5633.5|5630.5|5634.1|5631.1|5634.3|5631.7|5632.6|5630.3|226
1735237500000|2024-12-26 18:25:00|5634.2|5631.2|5634.7|5631.7|5635.8|5632.8|5633.9|5631.2|196
1735237800000|2024-12-26 18:30:00|5634.8|5631.8|5633.1|5631.3|5635.2|5632.5|5633.1|5630.8|137
1735238100000|2024-12-26 18:35:00|5633.2|5631.4|5633.1|5631.3|5635.4|5633|5632.8|5630.1|140
1735238400000|2024-12-26 18:40:00|5633|5631.2|5632.7|5629.7|5633.5|5631.3|5631.8|5629.5|113
1735238700000|2024-12-26 18:45:00|5632.6|5629.6|5634.1|5632.3|5634.9|5632.6|5632.2|5629.6|168
1735239000000|2024-12-26 18:50:00|5634|5632.2|5632.6|5629.6|5634.8|5632.3|5631.5|5629|100
1735239300000|2024-12-26 18:55:00|5632.7|5629.7|5632.4|5629.4|5633|5630.6|5631.4|5628.8|89
1735239600000|2024-12-26 19:00:00|5632.3|5629.3|5630.8|5629|5632.3|5629.7|5630.2|5627.8|142
1735239900000|2024-12-26 19:05:00|5631|5629.2|5629.4|5626.4|5631.7|5629.2|5629.4|5626.4|100
1735240200000|2024-12-26 19:10:00|5629.5|5626.5|5628.4|5625.4|5630|5627|5628|5625|91
1735240500000|2024-12-26 19:15:00|5628.5|5625.5|5626.5|5623.5|5628.8|5626|5626.4|5623.4|140
1735240800000|2024-12-26 19:20:00|5626.4|5623.4|5627.4|5624.4|5628|5625|5626.4|5623.4|140
1735241100000|2024-12-26 19:25:00|5627.3|5624.3|5626.3|5624.5|5627.5|5624.7|5626.2|5623.9|90
1735241400000|2024-12-26 19:30:00|5626.4|5624.6|5625.1|5623.3|5627|5624.8|5625|5622.7|88
1735241700000|2024-12-26 19:35:00|5625|5623.2|5627.6|5624.6|5627.6|5625.2|5624.9|5622.4|108
1735242000000|2024-12-26 19:40:00|5627.7|5624.7|5630.5|5627.5|5630.9|5627.9|5627.7|5624.7|97
1735242300000|2024-12-26 19:45:00|5630.6|5627.6|5629.8|5626.8|5630.6|5627.6|5629.8|5626.8|97
1735242600000|2024-12-26 19:50:00|5629.9|5626.9|5628.3|5626.5|5629.9|5626.9|5627.8|5625.3|77
1735242900000|2024-12-26 19:55:00|5628.2|5626.4|5626|5623|5628.4|5626.4|5626|5623|147
1735243200000|2024-12-26 20:00:00|5625.9|5622.9|5626.1|5623.1|5626.9|5624|5625.4|5622.8|117
1735243500000|2024-12-26 20:05:00|5626|5623|5626|5623|5626.8|5623.8|5625.4|5622.9|112
1735243800000|2024-12-26 20:10:00|5626.1|5623.1|5625.5|5623.7|5626.7|5624|5625.4|5623|75
1735244100000|2024-12-26 20:15:00|5625.6|5623.8|5624.7|5622.9|5626.5|5624.2|5624.4|5622.2|92
1735244400000|2024-12-26 20:20:00|5624.9|5623.1|5623.9|5622.1|5624.9|5623.1|5623.5|5621.2|83
1735244700000|2024-12-26 20:25:00|5623.8|5622|5624.6|5622.8|5624.7|5622.9|5623.7|5621.4|47
1735245000000|2024-12-26 20:30:00|5624.4|5622.6|5622.5|5620.7|5625|5622.6|5622.5|5620.4|76
1735245300000|2024-12-26 20:35:00|5622.6|5620.8|5623.9|5620.9|5624.2|5621.7|5622.3|5620.3|49
1735245600000|2024-12-26 20:40:00|5624|5621|5623.5|5620.5|5624.1|5621.1|5623.1|5620.1|40
1735245900000|2024-12-26 20:45:00|5623.4|5620.4|5625.4|5622.4|5625.4|5622.4|5622.9|5619.9|55
1735246200000|2024-12-26 20:50:00|5625.3|5622.3|5625.9|5622.9|5626.5|5623.5|5624.9|5621.9|74
1735246500000|2024-12-26 20:55:00|5626.1|5623.1|5625.6|5622.6|5626.5|5623.5|5625.3|5622.3|76
1735246800000|2024-12-26 21:00:00|5625.7|5622.7|5625|5622|5625.7|5622.7|5624.8|5621.8|38
1735247100000|2024-12-26 21:05:00|5624.9|5621.9|5625.1|5622.1|5625.5|5622.5|5624.6|5621.6|52
1735247400000|2024-12-26 21:10:00|5625.2|5622.2|5625.1|5622.1|5625.4|5622.4|5624.9|5621.9|40
1735247700000|2024-12-26 21:15:00|5625|5622|5625.1|5622.1|5625.7|5622.7|5624.9|5621.9|40
1735248000000|2024-12-26 21:20:00|5625.2|5622.2|5624.7|5621.7|5625.2|5622.2|5624.1|5621.1|29
1735248300000|2024-12-26 21:25:00|5624.8|5621.8|5624.3|5621.3|5625|5622|5624.2|5621.2|27
1735248600000|2024-12-26 21:30:00|5624.2|5621.2|5624.6|5621.6|5624.8|5622.2|5624|5621.1|36
1735248900000|2024-12-26 21:35:00|5624.7|5621.7|5624.9|5623.1|5625.7|5623.1|5624.7|5621.7|50
1735249200000|2024-12-26 21:40:00|5624.8|5623|5624.9|5623.1|5625.6|5623.2|5624.3|5621.7|58
1735249500000|2024-12-26 21:45:00|5624.8|5623|5625.4|5622.4|5625.7|5623|5624.7|5622.2|33
1735249800000|2024-12-26 21:50:00|5625.3|5622.3|5625.4|5622.4|5625.8|5622.8|5625.2|5622.2|49
1735250100000|2024-12-26 21:55:00|5626.3|5621.5|5626.2|5621.4|5626.6|5621.5|5625.7|5620.7|30
1735250400000|2024-12-26 22:00:00|5626.8|5621|5633.2|5627.4|5637.5|5631.7|5626.8|5621|11
1735250700000|2024-12-26 22:05:00|5633.3|5627.5|5627.5|5621.7|5636.9|5631.1|5626.4|5620.6|87
1735251000000|2024-12-26 22:10:00|5627.4|5621.6|5629.4|5623.6|5629.6|5623.8|5626.9|5621.1|56
1735251300000|2024-12-26 22:15:00|5629.6|5623.8|5629.5|5623.7|5629.6|5623.8|5629.1|5623.3|18
1735251600000|2024-12-26 22:20:00|5629.1|5623.3|5629.5|5623.7|5630.5|5624.7|5628.2|5622.4|70
1735251900000|2024-12-26 22:25:00|5629.8|5624|5629.2|5623.4|5630.3|5624.5|5628.8|5623|47
1735252200000|2024-12-26 22:30:00|5628.9|5623.1|5632.2|5626.4|5633.2|5627.4|5628.9|5623.1|90
1735252500000|2024-12-26 22:35:00|5632.1|5626.3|5630.7|5624.9|5632.5|5626.7|5629.5|5623.7|270
1735252800000|2024-12-26 22:40:00|5630.6|5624.8|5629.9|5624.1|5633|5627.2|5629.4|5623.6|227
1735253100000|2024-12-26 22:45:00|5630.3|5624.5|5630.3|5624.5|5631.2|5625.4|5628.9|5623.1|168
1735253400000|2024-12-26 22:50:00|5630.2|5624.4|5628.1|5622.3|5630.4|5624.6|5628|5622.2|38
1735253700000|2024-12-26 22:55:00|5628.2|5622.4|5625.7|5620.2|5628.2|5622.4|5624.4|5618.6|81
1735254000000|2024-12-26 23:00:00|5625.6|5620.3|5625.2|5620.4|5626.5|5621.3|5625.2|5619.9|84
1735254300000|2024-12-26 23:05:00|5624.3|5621.3|5625.4|5622.4|5625.7|5622.9|5624.2|5621.2|65
1735254600000|2024-12-26 23:10:00|5625.3|5622.3|5625.8|5622.8|5625.9|5623.3|5623.8|5621.9|72
1735254900000|2024-12-26 23:15:00|5625.7|5622.7|5626.6|5623.6|5626.7|5623.7|5625.4|5622.4|54
1735255200000|2024-12-26 23:20:00|5626|5624.2|5626.6|5623.6|5626.8|5624.4|5625.4|5623|58
1735255500000|2024-12-26 23:25:00|5625.9|5624.1|5627|5624|5627.2|5624.8|5625.9|5623.3|38
1735255800000|2024-12-26 23:30:00|5626.9|5623.9|5626.1|5624.3|5626.9|5624.5|5625.4|5622.4|43
1735256100000|2024-12-26 23:35:00|5626|5624.2|5626.3|5624.5|5627.2|5624.6|5625.5|5623.2|48
1735256400000|2024-12-26 23:40:00|5626.2|5624.4|5627.3|5625.5|5627.8|5625.6|5626.2|5623.8|27
1735256700000|2024-12-26 23:45:00|5627.5|5625.7|5626.2|5624.4|5628.2|5625.7|5626.2|5623.9|36
1735257000000|2024-12-26 23:50:00|5625.8|5624|5626.4|5624.6|5627.4|5625.2|5625.5|5623.5|51
1735257300000|2024-12-26 23:55:00|5626.3|5624.5|5625.8|5624|5627|5624.5|5625.4|5622.8|52
1735257600000|2024-12-27 00:00:00|5625.7|5623.9|5626.5|5624.7|5627.4|5625.6|5625.5|5623.7|102
1735257900000|2024-12-27 00:05:00|5626.3|5624.5|5628.4|5625.4|5628.6|5625.6|5625.9|5623.2|77
1735258200000|2024-12-27 00:10:00|5628.5|5625.5|5628.6|5625.6|5629.4|5626.4|5628.1|5625.1|65
1735258500000|2024-12-27 00:15:00|5628.5|5625.5|5626.3|5624.5|5629|5626|5625.9|5624.1|70
1735258800000|2024-12-27 00:20:00|5626.1|5624.3|5624.4|5622.6|5626.5|5624.7|5624.2|5622.4|71
1735259100000|2024-12-27 00:25:00|5624.3|5622.5|5623.9|5622.1|5624.5|5622.7|5622.8|5621|69
1735259400000|2024-12-27 00:30:00|5623.8|5622|5625.2|5623.4|5627|5624.7|5623.7|5621.9|78
1735259700000|2024-12-27 00:35:00|5625.3|5623.5|5626.4|5623.4|5626.4|5624.4|5625.2|5623.4|49
1735260000000|2024-12-27 00:40:00|5626.5|5623.5|5623.9|5622.1|5626.5|5624.2|5623.8|5622|75
1735260300000|2024-12-27 00:45:00|5624|5622.2|5626.4|5624.6|5626.5|5624.7|5623.9|5622.1|83
1735260600000|2024-12-27 00:50:00|5626.5|5624.7|5622.2|5620.4|5626.6|5624.8|5621.4|5619.6|189
1735260900000|2024-12-27 00:55:00|5622|5620.2|5622.8|5621|5623.6|5621.8|5621.6|5619.8|158
1735261200000|2024-12-27 01:00:00|5622.9|5621.1|5622.6|5620.8|5623.2|5621.4|5621.9|5620.1|154
1735261500000|2024-12-27 01:05:00|5622.7|5620.9|5622.1|5620.3|5622.8|5621|5621|5619.2|114
1735261800000|2024-12-27 01:10:00|5622.2|5620.4|5623.2|5621.4|5623.8|5622|5622.1|5620.3|100
1735262100000|2024-12-27 01:15:00|5623.3|5621.5|5621.9|5620.1|5623.6|5621.8|5621.8|5620|129
1735262400000|2024-12-27 01:20:00|5622|5620.2|5621.5|5619.7|5623|5621.2|5620.9|5619.1|142
1735262700000|2024-12-27 01:25:00|5621.4|5619.6|5625.2|5622.2|5625.2|5622.2|5621.2|5618.9|105
1735263000000|2024-12-27 01:30:00|5625|5622|5625|5623.2|5626.8|5624.1|5624.3|5622|137
1735263300000|2024-12-27 01:35:00|5625.1|5623.3|5622.3|5620.5|5625.5|5623.4|5622.3|5620.2|114
1735263600000|2024-12-27 01:40:00|5622.2|5620.4|5621.9|5620.1|5622.4|5620.6|5621.1|5619.3|77
1735263900000|2024-12-27 01:45:00|5622|5620.2|5621.9|5620.1|5623.4|5621.6|5621.6|5619.8|91
1735264200000|2024-12-27 01:50:00|5622|5620.2|5621.5|5619.7|5622.6|5620.8|5620.9|5618.8|131
1735264500000|2024-12-27 01:55:00|5621.4|5619.6|5622.3|5620.5|5622.3|5620.5|5620.8|5619|109
1735264800000|2024-12-27 02:00:00|5622.2|5620.4|5623.2|5621.4|5623.9|5622.1|5621.4|5619.6|159
1735265100000|2024-12-27 02:05:00|5622.8|5621|5623.3|5621.5|5623.5|5621.7|5621.1|5619.3|125
1735265400000|2024-12-27 02:10:00|5623.2|5621.4|5621.9|5620.1|5624.5|5622.7|5621.3|5619.5|80
1735265700000|2024-12-27 02:15:00|5622|5620.2|5622.2|5620.4|5623.8|5622|5621.8|5620|90
1735266000000|2024-12-27 02:20:00|5622.4|5620.6|5623.4|5621.6|5623.6|5621.8|5622.4|5620.6|95
1735266300000|2024-12-27 02:25:00|5623.3|5621.5|5619.5|5617.7|5623.3|5621.5|5619.4|5617.6|72
1735266600000|2024-12-27 02:30:00|5619.4|5617.6|5619.5|5617.7|5621.5|5619.7|5619.2|5617.4|99
1735266900000|2024-12-27 02:35:00|5619.6|5617.8|5622.2|5620.4|5622.3|5620.5|5619.3|5617.5|72
1735267200000|2024-12-27 02:40:00|5622.3|5620.5|5621.7|5619.9|5622.6|5620.8|5621.5|5619.7|68
1735267500000|2024-12-27 02:45:00|5621.8|5620|5622.4|5620.6|5622.9|5621.1|5621.6|5619.8|92
1735267800000|2024-12-27 02:50:00|5622.5|5620.7|5622.1|5620.3|5622.9|5621.1|5621.6|5619.8|74
1735268100000|2024-12-27 02:55:00|5622.2|5620.4|5622.7|5620.9|5624|5621.9|5622.2|5620.4|73
1735268400000|2024-12-27 03:00:00|5622.6|5620.8|5622.3|5619.3|5622.6|5620.8|5621.2|5619.3|54
1735268700000|2024-12-27 03:05:00|5621.6|5619.8|5624.3|5622.5|5624.4|5622.6|5621.6|5619.8|53
1735269000000|2024-12-27 03:10:00|5624.4|5622.6|5621.6|5619.8|5625.4|5623.6|5620.8|5619|101
1735269300000|2024-12-27 03:15:00|5621.5|5619.7|5619.6|5617.8|5621.7|5619.9|5619.2|5617.4|73
1735269600000|2024-12-27 03:20:00|5619.7|5617.9|5617.4|5615.6|5621|5619.2|5614.9|5612.6|131
1735269900000|2024-12-27 03:25:00|5617.5|5615.7|5617.5|5615.7|5618.5|5616.7|5616.8|5615|101
1735270200000|2024-12-27 03:30:00|5617.6|5615.8|5617.8|5616|5618.8|5617|5617.5|5615.1|72
1735270500000|2024-12-27 03:35:00|5617.9|5616.1|5616.8|5615|5618.4|5616.6|5616.6|5614.7|58
1735270800000|2024-12-27 03:40:00|5617|5615.2|5615.5|5613.7|5617.1|5615.3|5615.4|5613.6|62
1735271100000|2024-12-27 03:45:00|5615.6|5613.8|5617.7|5615.9|5618.3|5616.5|5615.5|5613.7|76
1735271400000|2024-12-27 03:50:00|5617.8|5616|5618.1|5616.3|5618.7|5616.9|5617.2|5614.9|79
1735271700000|2024-12-27 03:55:00|5618|5616.2|5616.9|5615.1|5618.6|5616.8|5616.7|5614.9|64
1735272000000|2024-12-27 04:00:00|5617|5615.2|5617.8|5616|5618.4|5616.6|5616.8|5615|56
1735272300000|2024-12-27 04:05:00|5617.9|5616.1|5617.4|5615.6|5618.4|5616.6|5616.9|5615.1|55
1735272600000|2024-12-27 04:10:00|5617.3|5615.5|5615.8|5614|5617.3|5615.5|5615.5|5613.7|59
1735272900000|2024-12-27 04:15:00|5615.9|5614.1|5616.6|5614.8|5617.2|5615.4|5615.8|5614|37
1735273200000|2024-12-27 04:20:00|5616.5|5614.7|5615.8|5614|5616.5|5614.7|5615.7|5613.9|38
1735273500000|2024-12-27 04:25:00|5616|5614.2|5616.5|5613.5|5616.6|5614.2|5615.7|5613.4|46
1735273800000|2024-12-27 04:30:00|5616.6|5613.6|5616.1|5614.3|5617|5614.3|5615.5|5612.5|68
1735274100000|2024-12-27 04:35:00|5616|5614.2|5616.9|5613.9|5617.2|5614.9|5615.9|5613.6|59
1735274400000|2024-12-27 04:40:00|5617|5614|5618.9|5617.1|5619.6|5617.1|5616.3|5613.9|65
1735274700000|2024-12-27 04:45:00|5619|5617.2|5618.5|5615.5|5619.6|5617.2|5618.1|5615.1|67
1735275000000|2024-12-27 04:50:00|5618.6|5615.6|5617.9|5614.9|5618.9|5616.2|5617.3|5614.9|68
1735275300000|2024-12-27 04:55:00|5618|5615|5617.1|5615.3|5618.1|5615.3|5616.8|5614.4|53
1735275600000|2024-12-27 05:00:00|5617|5615.2|5618.4|5616.6|5618.9|5617.1|5616.7|5614.4|75
1735275900000|2024-12-27 05:05:00|5618.5|5616.7|5620.5|5618.7|5620.5|5618.7|5618.2|5616.4|79
1735276200000|2024-12-27 05:10:00|5621.2|5618.2|5621.6|5619.8|5621.7|5619.8|5620.4|5618.2|51
1735276500000|2024-12-27 05:15:00|5621.7|5619.9|5621.9|5620.1|5623|5621.2|5621|5619.2|62
1735276800000|2024-12-27 05:20:00|5622|5620.2|5622.9|5619.9|5623.8|5620.9|5621.9|5619|75
1735277100000|2024-12-27 05:25:00|5623|5620|5622.2|5620.4|5623.4|5620.5|5622.2|5619.7|75
1735277400000|2024-12-27 05:30:00|5621.9|5618.9|5622.4|5619.4|5622.6|5619.6|5620.9|5618.3|69
1735277700000|2024-12-27 05:35:00|5622.3|5619.3|5620.5|5617.5|5622.8|5620.3|5619.8|5617.5|61
1735278000000|2024-12-27 05:40:00|5620.4|5617.4|5620.8|5619|5621|5619.1|5619.7|5617.4|64
1735278300000|2024-12-27 05:45:00|5620.7|5618.9|5621.1|5619.3|5621.5|5619.4|5620.3|5618.1|77
1735278600000|2024-12-27 05:50:00|5621.2|5619.4|5621.7|5619.9|5621.7|5619.9|5620.4|5618.6|42
1735278900000|2024-12-27 05:55:00|5621.6|5619.8|5619.6|5617.8|5621.7|5619.9|5619|5617.1|115
1735279200000|2024-12-27 06:00:00|5619.4|5617.6|5621.8|5620|5622.3|5620|5619.4|5617.6|93
1735279500000|2024-12-27 06:05:00|5621.9|5620.1|5622.9|5621.1|5623.8|5621.5|5621.9|5620|90
1735279800000|2024-12-27 06:10:00|5622.8|5621|5623.9|5622.1|5624.2|5622.1|5622.3|5620.5|56
1735280100000|2024-12-27 06:15:00|5624|5622.2|5624.5|5622.7|5626|5624.2|5624|5622.2|61
1735280400000|2024-12-27 06:20:00|5624.4|5622.6|5624.3|5622.5|5624.9|5623.1|5624|5622.2|80
1735280700000|2024-12-27 06:25:00|5624.4|5622.6|5624.9|5623.1|5625|5623.2|5624|5622.2|54
1735281000000|2024-12-27 06:30:00|5624.8|5623|5624.9|5623.1|5625.7|5623.9|5624.3|5622.5|70
1735281300000|2024-12-27 06:35:00|5624.8|5623|5625.8|5624|5626.1|5624.3|5624.4|5622.6|60
1735281600000|2024-12-27 06:40:00|5625.7|5623.9|5627.4|5625.6|5628|5626.2|5625.6|5623.8|79
1735281900000|2024-12-27 06:45:00|5627.3|5625.5|5626.3|5624.5|5627.6|5625.8|5626.3|5624.5|73
1735282200000|2024-12-27 06:50:00|5626.4|5624.6|5627.4|5625.6|5627.4|5625.6|5626.3|5624.5|51
1735282500000|2024-12-27 06:55:00|5627.3|5625.5|5627.6|5625.8|5628|5626.2|5627|5625.2|60
1735282800000|2024-12-27 07:00:00|5627.9|5626.1|5631|5629.2|5631.4|5629.6|5627.3|5625.5|143
1735283100000|2024-12-27 07:05:00|5631.1|5629.3|5629.7|5627.9|5631.3|5629.5|5629|5627.2|100
1735283400000|2024-12-27 07:10:00|5630|5628.2|5629.5|5627.7|5631|5629.2|5629.4|5627.6|119
1735283700000|2024-12-27 07:15:00|5629.4|5627.6|5629|5627.2|5629.6|5627.8|5628.3|5626.5|96
1735284000000|2024-12-27 07:20:00|5629.1|5627.3|5630.4|5628.6|5631.5|5629.7|5629.1|5627.3|81
1735284300000|2024-12-27 07:25:00|5630.5|5628.7|5629.4|5627.6|5630.7|5628.9|5629.1|5627.3|59
1735284600000|2024-12-27 07:30:00|5629|5627.2|5630.8|5629|5632|5630.2|5628.9|5627.1|90
1735284900000|2024-12-27 07:35:00|5629.9|5628.1|5630.6|5628.8|5630.7|5628.9|5629.1|5627.3|98
1735285200000|2024-12-27 07:40:00|5630.5|5628.7|5630.5|5628.7|5631|5629.2|5628.6|5626.8|117
1735285500000|2024-12-27 07:45:00|5630.4|5628.6|5630.5|5628.7|5631.5|5629.7|5630.2|5628.4|105
1735285800000|2024-12-27 07:50:00|5630.4|5628.6|5632.3|5630.5|5632.4|5630.6|5630.1|5628.3|101
1735286100000|2024-12-27 07:55:00|5632.4|5630.6|5633.2|5631.4|5634.5|5632|5632.2|5630.4|190
1735286400000|2024-12-27 08:00:00|5633|5631.2|5634.8|5631.8|5636.2|5633.5|5631.8|5630|154
1735286700000|2024-12-27 08:05:00|5634.7|5631.7|5635.4|5633.6|5636.3|5634.5|5633.4|5631.5|167
1735287000000|2024-12-27 08:10:00|5635.6|5633.8|5637.9|5636.1|5638|5636.2|5635.6|5633.8|127
1735287300000|2024-12-27 08:15:00|5637.7|5635.9|5634.9|5633.1|5637.9|5636.1|5634.6|5632.8|133
1735287600000|2024-12-27 08:20:00|5634.8|5633|5634.4|5632.6|5636.3|5634.5|5634.1|5632.3|87
1735287900000|2024-12-27 08:25:00|5634.3|5632.5|5633.4|5631.6|5634.8|5633|5633.3|5631.5|80
1735288200000|2024-12-27 08:30:00|5633.5|5631.7|5633.4|5631.6|5634.3|5632.5|5632.9|5631.1|102
1735288500000|2024-12-27 08:35:00|5633.3|5631.5|5631.8|5630|5633.4|5631.6|5631.1|5629.3|74
1735288800000|2024-12-27 08:40:00|5631.9|5630.1|5632.4|5630.6|5633.8|5632|5631.4|5629.6|93
1735289100000|2024-12-27 08:45:00|5632.1|5630.3|5631|5628|5633.3|5631.5|5630.4|5627.7|71
1735289400000|2024-12-27 08:50:00|5631.2|5628.2|5632.5|5630.7|5633.2|5631.3|5630.8|5627.8|141
1735289700000|2024-12-27 08:55:00|5632.6|5630.8|5631.8|5630|5632.7|5630.9|5631.3|5629.5|94
1735290000000|2024-12-27 09:00:00|5631.7|5629.9|5630.5|5628.7|5632.2|5630.4|5630.4|5628.6|98
1735290300000|2024-12-27 09:05:00|5630.6|5628.8|5630.7|5628.9|5631.4|5629.6|5630.3|5628.5|67
1735290600000|2024-12-27 09:10:00|5630.9|5629.1|5629.5|5627.7|5630.9|5629.1|5629.3|5627.5|72
1735290900000|2024-12-27 09:15:00|5629.4|5627.6|5630.4|5628.6|5630.8|5629|5628.6|5626.8|77
1735291200000|2024-12-27 09:20:00|5630.5|5628.7|5629.7|5627.9|5631.5|5629.7|5629.6|5627.8|63
1735291500000|2024-12-27 09:25:00|5629.8|5628|5629.4|5627.6|5630.1|5628.3|5628.4|5626.6|68
1735291800000|2024-12-27 09:30:00|5629.3|5627.5|5627.7|5625.9|5630|5628.2|5627.6|5625.8|106
1735292100000|2024-12-27 09:35:00|5627.6|5625.8|5627|5625.2|5628.1|5626.3|5626.6|5624.8|73
1735292400000|2024-12-27 09:40:00|5626.9|5625.1|5626.3|5624.5|5627.7|5625.9|5625.5|5623.7|85
1735292700000|2024-12-27 09:45:00|5626.4|5624.6|5627.3|5625.5|5627.4|5625.6|5626|5624.2|90
1735293000000|2024-12-27 09:50:00|5627.2|5625.4|5625.8|5624|5627.2|5625.4|5625.6|5623.8|66
1735293300000|2024-12-27 09:55:00|5625.6|5623.8|5628.1|5626.3|5628.4|5626.6|5625.4|5623.6|77
1735293600000|2024-12-27 10:00:00|5628.2|5626.4|5629.2|5627.4|5630.3|5628.5|5628.2|5626.4|106
1735293900000|2024-12-27 10:05:00|5629.3|5627.5|5626.3|5624.5|5629.3|5627.5|5626.3|5624.5|91
1735294200000|2024-12-27 10:10:00|5626.1|5624.3|5625.6|5623.8|5626.4|5624.6|5624.8|5623|53
1735294500000|2024-12-27 10:15:00|5625.7|5623.9|5625.5|5623.7|5626.4|5624.6|5625.4|5623.6|71
1735294800000|2024-12-27 10:20:00|5625.4|5623.6|5626.7|5624.9|5627.9|5625.6|5625.4|5623.6|70
1735295100000|2024-12-27 10:25:00|5626.8|5625|5627.8|5626|5628|5626.2|5626.3|5624.5|66
1735295400000|2024-12-27 10:30:00|5628.1|5626.3|5627.4|5625.6|5628.7|5626.9|5627.4|5625.2|91
1735295700000|2024-12-27 10:35:00|5627.3|5625.5|5626.3|5624.5|5627.4|5625.6|5625.5|5623.7|78
1735296000000|2024-12-27 10:40:00|5626.4|5624.6|5627.2|5625.4|5627.7|5625.9|5625.9|5624.1|65
1735296300000|2024-12-27 10:45:00|5627.1|5625.3|5628.8|5627|5628.9|5627.1|5626.8|5625|76
1735296600000|2024-12-27 10:50:00|5628.6|5626.8|5629.5|5627.7|5630|5628.2|5628.1|5626.3|104
1735296900000|2024-12-27 10:55:00|5629.6|5627.8|5629.3|5627.5|5630.2|5628.4|5629.1|5627.3|85
1735297200000|2024-12-27 11:00:00|5629.4|5627.6|5629.8|5628|5630.1|5628.3|5629.4|5627.6|81
1735297500000|2024-12-27 11:05:00|5630|5628.2|5630|5628.2|5631|5629.2|5629.8|5628|82
1735297800000|2024-12-27 11:10:00|5630.1|5628.3|5629.7|5627.9|5630.4|5628.6|5629|5627.2|88
1735298100000|2024-12-27 11:15:00|5629.8|5628|5632.3|5630.5|5632.8|5631|5629.8|5628|109
1735298400000|2024-12-27 11:20:00|5632.2|5630.4|5633.3|5631.5|5633.5|5631.7|5631.5|5629.7|102
1735298700000|2024-12-27 11:25:00|5633.4|5631.6|5632.8|5631|5634.2|5632.4|5632.5|5630.7|103
1735299000000|2024-12-27 11:30:00|5632.7|5630.9|5632.7|5630.9|5632.8|5631|5631.8|5630|67
1735299300000|2024-12-27 11:35:00|5632.6|5630.8|5633.2|5631.4|5633.3|5631.5|5632.2|5630.4|71
1735299600000|2024-12-27 11:40:00|5633.1|5631.3|5635|5633.2|5635.1|5633.3|5632.9|5631.1|70
1735299900000|2024-12-27 11:45:00|5635.1|5633.3|5636.3|5634.5|5636.3|5634.5|5634.9|5633.1|66
1735300200000|2024-12-27 11:50:00|5636.8|5635|5635.1|5633.3|5637|5635.2|5634.6|5632.8|64
1735300500000|2024-12-27 11:55:00|5635.2|5633.4|5637.6|5635.8|5639.2|5637.4|5635.2|5633.4|131
1735300800000|2024-12-27 12:00:00|5637.7|5635.9|5639.9|5638.1|5640|5638.2|5636.7|5634.9|80
1735301100000|2024-12-27 12:05:00|5639.8|5638|5643|5641.2|5643|5641.2|5639.7|5637.9|80
1735301400000|2024-12-27 12:10:00|5643.2|5641.4|5641.6|5639.8|5644.4|5642.6|5640.8|5639|96
1735301700000|2024-12-27 12:15:00|5641.7|5639.9|5643.8|5642|5643.8|5642|5640.2|5638.4|117
1735302000000|2024-12-27 12:20:00|5643.7|5641.9|5644.1|5642.3|5644.3|5642.5|5642.7|5640.9|96
1735302300000|2024-12-27 12:25:00|5644|5642.2|5640.1|5638.3|5644|5642.2|5639.8|5638|107
1735302600000|2024-12-27 12:30:00|5640|5638.2|5636.7|5634.9|5640|5638.2|5636.7|5634.9|114
1735302900000|2024-12-27 12:35:00|5636.8|5635|5636.9|5635.1|5637.8|5636|5635.7|5633.9|116
1735303200000|2024-12-27 12:40:00|5637|5635.2|5639.7|5637.9|5639.7|5637.9|5637|5635.2|74
1735303500000|2024-12-27 12:45:00|5639.6|5637.8|5641.8|5640|5642|5640.2|5639.4|5637.6|96
1735303800000|2024-12-27 12:50:00|5641.9|5640.1|5641|5639.2|5642.4|5640.6|5639.9|5638.1|111
1735304100000|2024-12-27 12:55:00|5641.1|5639.3|5639.8|5638|5641.5|5639.7|5638.8|5637|140
1735304400000|2024-12-27 13:00:00|5639.7|5637.9|5640.1|5638.3|5641.1|5639.3|5638.9|5637.1|161
1735304700000|2024-12-27 13:05:00|5640.2|5638.4|5639|5637.2|5640.6|5638.8|5638.9|5637.1|92
1735305000000|2024-12-27 13:10:00|5639.1|5637.3|5640|5638.2|5641.3|5639.5|5639.1|5637.3|127
1735305300000|2024-12-27 13:15:00|5640.1|5638.3|5635.2|5633.4|5640.1|5638.3|5635|5633.2|141
1735305600000|2024-12-27 13:20:00|5635.1|5633.3|5634.8|5633|5635.6|5633.8|5634.5|5632.7|122
1735305900000|2024-12-27 13:25:00|5634.9|5633.1|5635.1|5633.3|5637.2|5635.4|5634.2|5632.4|98
1735306200000|2024-12-27 13:30:00|5635.2|5633.4|5634.8|5633|5636.6|5634.8|5634.8|5633|117
1735306500000|2024-12-27 13:35:00|5634.9|5633.1|5637.6|5635.8|5637.6|5635.8|5634|5632.2|155
1735306800000|2024-12-27 13:40:00|5637.5|5635.7|5637.1|5635.3|5638.9|5637.1|5637.1|5635.3|109
1735307100000|2024-12-27 13:45:00|5637|5635.2|5639.7|5637.9|5640.3|5638.5|5636.5|5634.7|147
1735307400000|2024-12-27 13:50:00|5639.8|5638|5639|5637.2|5640.3|5638.5|5638.7|5636.9|125
1735307700000|2024-12-27 13:55:00|5639.1|5637.3|5640.5|5638.7|5641|5639.2|5637.6|5635.8|193
1735308000000|2024-12-27 14:00:00|5640.6|5638.8|5638.1|5636.3|5640.7|5638.9|5637.9|5636.1|153
1735308300000|2024-12-27 14:05:00|5638|5636.2|5637.8|5636|5639.8|5638|5637.8|5636|123
1735308600000|2024-12-27 14:10:00|5637.9|5636.1|5636.3|5634.5|5638.1|5636.3|5636.2|5634.4|109
1735308900000|2024-12-27 14:15:00|5636.2|5634.4|5635.4|5633.6|5636.5|5634.7|5634.6|5632.8|156
1735309200000|2024-12-27 14:20:00|5635.3|5633.5|5636.3|5634.5|5636.7|5634.9|5635.3|5633.5|106
1735309500000|2024-12-27 14:25:00|5636.5|5634.7|5635|5633.2|5636.5|5634.7|5633.7|5631.9|131
1735309800000|2024-12-27 14:30:00|5635.1|5633.3|5633.9|5632.1|5635.1|5633.3|5633.5|5631.7|197
1735310100000|2024-12-27 14:35:00|5633.8|5632|5632.9|5631.1|5635.8|5634|5631.6|5629.8|183
1735310400000|2024-12-27 14:40:00|5632.7|5630.9|5633.1|5631.3|5634|5632.2|5632.5|5630.7|130
1735310700000|2024-12-27 14:45:00|5632.9|5631.1|5635.2|5633.4|5637.3|5635.5|5632.9|5631.1|213
1735311000000|2024-12-27 14:50:00|5635.1|5633.3|5632.9|5631.1|5635.1|5633.3|5632.6|5630.8|176
1735311300000|2024-12-27 14:55:00|5633|5631.2|5631.3|5629.5|5633|5631.2|5631.1|5629.3|175
1735311600000|2024-12-27 15:00:00|5631.2|5629.4|5626.9|5625.1|5631.7|5629.9|5626.7|5624.9|211
1735311900000|2024-12-27 15:05:00|5627.1|5625.3|5626.9|5625.1|5627.7|5625.9|5626.4|5624.6|159
1735312200000|2024-12-27 15:10:00|5627|5625.2|5624.2|5622.4|5627.1|5625.3|5623.5|5621.7|211
1735312500000|2024-12-27 15:15:00|5624.7|5622.9|5625.1|5623.3|5625.1|5623.3|5622.7|5620.9|166
1735312800000|2024-12-27 15:20:00|5625|5623.2|5627.8|5626|5628.3|5626.5|5624.3|5622.5|209
1735313100000|2024-12-27 15:25:00|5627.7|5625.9|5628.2|5626.4|5629.2|5627.4|5627.3|5625.5|190
1735313400000|2024-12-27 15:30:00|5628.3|5626.5|5629.7|5627.9|5630.4|5628.6|5627.3|5625.5|221
1735313700000|2024-12-27 15:35:00|5629.8|5628|5629.5|5627.7|5629.9|5628.1|5627.3|5625.5|153
1735314000000|2024-12-27 15:40:00|5629.3|5627.5|5634.9|5633.1|5634.9|5633.1|5629.2|5627.4|233
1735314300000|2024-12-27 15:45:00|5635.1|5633.3|5638.9|5637.1|5638.9|5637.1|5633.8|5632|259
1735314600000|2024-12-27 15:50:00|5639|5637.2|5636|5634.2|5640.3|5638.5|5635.9|5634.1|293
1735314900000|2024-12-27 15:55:00|5635.9|5634.1|5638.1|5635.1|5639.8|5637|5635.9|5634.1|323
1735315200000|2024-12-27 16:00:00|5638.3|5635.3|5637.1|5635.3|5639|5637.2|5636.5|5634.7|249
1735315500000|2024-12-27 16:05:00|5637.2|5635.4|5638.2|5636.4|5640.1|5637.9|5637.2|5635.2|229
1735315800000|2024-12-27 16:10:00|5638.3|5636.5|5638.1|5636.3|5640.3|5637.3|5637.7|5635.8|130
1735316100000|2024-12-27 16:15:00|5638.2|5636.4|5636.4|5634.6|5638.8|5637|5635.4|5633.6|143
1735316400000|2024-12-27 16:20:00|5636.3|5634.5|5640.3|5638.5|5640.5|5638.7|5635.9|5634.1|155
1735316700000|2024-12-27 16:25:00|5641|5638|5639.2|5637.4|5641.3|5638.3|5638.8|5636.4|144
1735317000000|2024-12-27 16:30:00|5639|5637.2|5637|5635.2|5639.7|5637.9|5637|5635.2|152
1735317300000|2024-12-27 16:35:00|5637.1|5635.3|5635.2|5633.4|5637.4|5635.6|5635.2|5633.4|114
1735317600000|2024-12-27 16:40:00|5635.1|5633.3|5635.7|5632.7|5636|5633.8|5634.2|5631.7|148
1735317900000|2024-12-27 16:45:00|5635.8|5632.8|5635.3|5633.5|5636.2|5634.4|5634.8|5632.8|109
1735318200000|2024-12-27 16:50:00|5635.4|5633.6|5631.2|5629.4|5635.6|5633.8|5630.8|5629|165
1735318500000|2024-12-27 16:55:00|5631.1|5629.3|5630|5628.2|5632.2|5630.4|5629.9|5628.1|209
1735318800000|2024-12-27 17:00:00|5629.9|5628.1|5626|5624.2|5629.9|5628.1|5626|5624.2|151
1735319100000|2024-12-27 17:05:00|5625.8|5624|5625.6|5623.8|5626.2|5624.4|5624.2|5622.4|182
1735319400000|2024-12-27 17:10:00|5625.7|5623.9|5625.9|5624.1|5626.6|5624.8|5625.4|5623.6|171
1735319700000|2024-12-27 17:15:00|5626|5624.2|5624.6|5622.8|5626.5|5624.7|5624.6|5622.8|137
1735320000000|2024-12-27 17:20:00|5624.7|5622.9|5626.1|5624.3|5626.5|5624.7|5624.3|5622.5|127
1735320300000|2024-12-27 17:25:00|5626.2|5624.4|5627.2|5625.4|5628.1|5626.3|5626.2|5624.4|167
1735320600000|2024-12-27 17:30:00|5627.3|5625.5|5625.6|5623.8|5628.1|5626.3|5625.2|5623.4|153
1735320900000|2024-12-27 17:35:00|5625.5|5623.7|5624.6|5622.8|5626.1|5624.3|5623.3|5621.5|139
1735321200000|2024-12-27 17:40:00|5624.7|5622.9|5625.9|5624.1|5626.6|5624.8|5624.1|5622.3|120
1735321500000|2024-12-27 17:45:00|5625.8|5624|5625.5|5623.7|5627.7|5625.9|5624.7|5622.9|120
1735321800000|2024-12-27 17:50:00|5625.6|5623.8|5627.6|5625.8|5628.6|5626.8|5625.6|5623.8|127
1735322100000|2024-12-27 17:55:00|5627.5|5625.7|5627.5|5624.5|5628.2|5626.4|5627.1|5624.5|120
1735322400000|2024-12-27 18:00:00|5627.6|5624.6|5630.1|5628.3|5630.2|5628.4|5626.9|5624.6|97
1735322700000|2024-12-27 18:05:00|5630.2|5628.4|5629.5|5627.7|5630.3|5628.4|5628|5626.2|81
1735323000000|2024-12-27 18:10:00|5629.6|5627.8|5631.6|5629.8|5631.8|5630|5629.6|5627.8|113
1735323300000|2024-12-27 18:15:00|5631.5|5629.7|5629.5|5627.7|5631.6|5629.8|5629.3|5626.9|79
1735323600000|2024-12-27 18:20:00|5630.1|5627.1|5630.6|5628.8|5630.6|5628.8|5629.6|5627.1|90
1735323900000|2024-12-27 18:25:00|5630.7|5628.9|5629.6|5627.8|5630.9|5629.1|5629.1|5627.3|118
1735324200000|2024-12-27 18:30:00|5629.7|5627.9|5631.4|5629.6|5631.5|5629.7|5629.4|5627.6|82
1735324500000|2024-12-27 18:35:00|5631.3|5629.5|5631.2|5629.4|5633.1|5630.9|5631.1|5628.8|85
1735324800000|2024-12-27 18:40:00|5631.3|5629.5|5632.7|5630.9|5633|5631.1|5630.7|5628.5|122
1735325100000|2024-12-27 18:45:00|5632.8|5631|5631.8|5630|5633|5631.2|5631.5|5629.7|70
1735325400000|2024-12-27 18:50:00|5631.9|5630.1|5634.9|5631.9|5635|5632|5631.6|5629.8|91
1735325700000|2024-12-27 18:55:00|5634.8|5631.8|5633.6|5631.8|5634.9|5632|5633.3|5630.9|89
1735326000000|2024-12-27 19:00:00|5633.3|5631.5|5632.7|5630.9|5633.7|5631.5|5632.1|5630.3|115
1735326300000|2024-12-27 19:05:00|5632.6|5630.8|5635|5633.2|5635.2|5633.4|5632.2|5630.4|104
1735326600000|2024-12-27 19:10:00|5634.9|5633.1|5635.1|5633.3|5637|5634.6|5634.7|5632.3|85
1735326900000|2024-12-27 19:15:00|5635|5633.2|5636.1|5634.3|5636.2|5634.4|5634.3|5632.5|132
1735327200000|2024-12-27 19:20:00|5636.2|5634.4|5635.5|5633.7|5636.3|5634.5|5635|5633.2|109
1735327500000|2024-12-27 19:25:00|5635.6|5633.8|5635.3|5633.5|5636.3|5634.5|5635.1|5633.3|109
1735327800000|2024-12-27 19:30:00|5635.4|5633.6|5635.7|5633.9|5636.2|5634.4|5634.5|5632.7|92
1735328100000|2024-12-27 19:35:00|5635.8|5634|5636.8|5635|5637.1|5635.3|5635.7|5633.9|111
1735328400000|2024-12-27 19:40:00|5636.9|5635.1|5637.2|5635.4|5637.3|5635.5|5636.1|5634.3|76
1735328700000|2024-12-27 19:45:00|5637.3|5635.5|5637.5|5635.7|5637.7|5635.9|5636.2|5634.4|52
1735329000000|2024-12-27 19:50:00|5637.4|5635.6|5637.9|5636.1|5638.4|5636.6|5637.3|5635.5|117
1735329300000|2024-12-27 19:55:00|5638|5636.2|5638|5636.2|5639|5637.2|5637.7|5635.9|154
1735329600000|2024-12-27 20:00:00|5637.9|5636.1|5635.7|5633.9|5638|5636.2|5635.1|5633.3|144
1735329900000|2024-12-27 20:05:00|5635.6|5633.8|5635.2|5633.4|5635.6|5633.8|5633.7|5631.9|84
1735330200000|2024-12-27 20:10:00|5635.7|5633.9|5634.5|5632.7|5635.8|5634|5634.1|5632.3|72
1735330500000|2024-12-27 20:15:00|5634.4|5632.6|5634|5632.2|5635|5633.2|5633.8|5632|78
1735330800000|2024-12-27 20:20:00|5634.1|5632.3|5633.8|5632|5634.2|5632.4|5633.1|5631.3|119
1735331100000|2024-12-27 20:25:00|5633.7|5631.9|5633.7|5631.9|5634.4|5632.6|5633.3|5631.5|88
1735331400000|2024-12-27 20:30:00|5633.4|5631.6|5633.9|5632.1|5634.1|5632.3|5633.2|5631.4|85
1735331700000|2024-12-27 20:35:00|5633.7|5631.9|5635.1|5633.3|5635.1|5633.3|5633.4|5631.6|103
1735332000000|2024-12-27 20:40:00|5635|5633.2|5633.7|5631.9|5635.6|5633.8|5633.6|5631.8|98
1735332300000|2024-12-27 20:45:00|5633.8|5632|5634.3|5632.5|5634.6|5632.8|5633.7|5631.9|98
1735332600000|2024-12-27 20:50:00|5634.8|5633|5635.7|5633.9|5636.7|5634.9|5634.7|5632.9|130
1735332900000|2024-12-27 20:55:00|5635.6|5633.8|5635.3|5633.5|5635.8|5633.9|5634.5|5632.6|97
1735333200000|2024-12-27 21:00:00|5635.2|5633.4|5635.7|5632.7|5636.2|5633.4|5634.8|5632.5|96
1735333500000|2024-12-27 21:05:00|5635.5|5632.5|5635.7|5632.7|5635.7|5632.7|5634.6|5631.6|57
1735333800000|2024-12-27 21:10:00|5635.8|5632.8|5636.6|5633.6|5636.6|5633.6|5635.2|5632.2|56
1735334100000|2024-12-27 21:15:00|5636.7|5633.7|5636.3|5633.3|5636.9|5633.9|5636.3|5633.3|31
1735334400000|2024-12-27 21:20:00|5636.2|5633.2|5635.8|5632.8|5636.6|5633.6|5635.8|5632.8|92
1735334700000|2024-12-27 21:25:00|5635.9|5632.9|5635|5632|5635.9|5632.9|5634.9|5631.9|48
1735335000000|2024-12-27 21:30:00|5635.1|5632.1|5635.5|5632.5|5635.6|5632.6|5634.3|5631.3|29
1735335300000|2024-12-27 21:35:00|5635.6|5632.6|5634|5631|5635.6|5632.6|5634|5631|27
1735335600000|2024-12-27 21:40:00|5634.1|5631.1|5633.2|5630.2|5634.1|5631.1|5633.2|5630.2|21
1735335900000|2024-12-27 21:45:00|5633.1|5630.1|5633.5|5630.5|5633.8|5630.8|5633.1|5630.1|45
1735336200000|2024-12-27 21:50:00|5633.6|5630.6|5633.7|5630.7|5634.2|5631.2|5633.3|5630.3|54
1735336500000|2024-12-27 21:55:00|5634.6|5629.8|5634.9|5629.1|5638.6|5632.8|5631.1|5625.3|721
1735506000000|2024-12-29 21:00:00|5631.8|5626.8|5631.8|5626.8|5631.8|5626.8|5631.8|5626.8|1
1735506900000|2024-12-29 21:15:00|5645|5635|5634.7|5624.7|5645.3|5635.3|5634.7|5624.7|4
1735507200000|2024-12-29 21:20:00|5634.8|5624.8|5634.8|5624.8|5634.8|5624.8|5634.8|5624.8|1
1735507500000|2024-12-29 21:25:00|5634.3|5624.3|5642|5632|5642|5632|5634.3|5624.3|6
1735507800000|2024-12-29 21:30:00|5643|5633|5637.5|5627.5|5643.1|5633.1|5637.5|5627.5|11
1735508100000|2024-12-29 21:35:00|5639.2|5629.2|5636.5|5626.5|5639.4|5629.4|5636.5|5626.5|9
1735508400000|2024-12-29 21:40:00|5636.7|5626.7|5636.3|5626.3|5636.8|5626.8|5636|5626|8
1735508700000|2024-12-29 21:45:00|5635.1|5625.1|5635|5625|5635.2|5625.2|5634.9|5624.9|15
1735509000000|2024-12-29 21:50:00|5634.9|5624.9|5634.8|5624.8|5634.9|5624.9|5634.8|5624.8|2
1735509300000|2024-12-29 21:55:00|5635.7|5623.9|5638.8|5627|5638.8|5627|5632.2|5620.4|28
1735509600000|2024-12-29 22:00:00|5638.7|5626.9|5638.1|5626.3|5638.7|5626.9|5631.4|5619.6|20
1735509900000|2024-12-29 22:05:00|5638.4|5626.6|5638.1|5626.3|5638.9|5627.1|5637.6|5625.8|102
1735510200000|2024-12-29 22:10:00|5638|5626.2|5635.4|5623.6|5640.1|5628.3|5635.3|5623.5|104
1735510500000|2024-12-29 22:15:00|5635.3|5623.5|5635.9|5624.1|5637.3|5625.5|5635.3|5623.5|64
1735510800000|2024-12-29 22:20:00|5635.8|5624|5635.9|5624.1|5636.2|5624.4|5635.4|5623.6|60
1735511100000|2024-12-29 22:25:00|5636.1|5624.3|5635.9|5624.1|5636.5|5624.7|5634.7|5622.9|74
1735511400000|2024-12-29 22:30:00|5635.7|5623.9|5634.8|5623|5638.2|5626.4|5634.5|5622.7|152
1735511700000|2024-12-29 22:35:00|5634.7|5622.9|5638.1|5626.3|5638.2|5626.4|5634.6|5622.8|86
1735512000000|2024-12-29 22:40:00|5638.2|5626.4|5640.3|5628.5|5640.4|5629.4|5638.1|5626.3|66
1735512300000|2024-12-29 22:45:00|5639.7|5629.3|5639.2|5628.8|5641.4|5629.9|5639.1|5628.3|65
1735512600000|2024-12-29 22:50:00|5639.3|5628.9|5639.2|5628.8|5639.5|5629.3|5639.1|5628.7|34
1735512900000|2024-12-29 22:55:00|5639.3|5628.7|5640.8|5631.9|5641|5632.4|5635.3|5625.1|152
1735513200000|2024-12-29 23:00:00|5640.9|5632|5644.9|5640.1|5645.1|5640.3|5639.7|5632|197
1735513500000|2024-12-29 23:05:00|5644|5641|5645.9|5642.9|5648.1|5645.1|5643.9|5640.9|88
1735513800000|2024-12-29 23:10:00|5646.1|5643.1|5646|5643|5648.2|5645.2|5646|5643|72
1735514100000|2024-12-29 23:15:00|5646.1|5643.1|5646.3|5643.3|5646.3|5643.3|5644.4|5641.4|67
1735514400000|2024-12-29 23:20:00|5646.1|5643.1|5646|5643|5646.1|5643.7|5645.4|5642.4|52
1735514700000|2024-12-29 23:25:00|5645.9|5642.9|5643.9|5640.9|5646|5643.7|5643.7|5640.7|51
1735515000000|2024-12-29 23:30:00|5643.8|5640.8|5641.2|5638.2|5643.8|5640.8|5640.4|5637.4|75
1735515300000|2024-12-29 23:35:00|5641.3|5638.3|5640.2|5637.2|5641.6|5638.6|5639.7|5636.7|51
1735515600000|2024-12-29 23:40:00|5640.3|5637.3|5641|5638|5641.3|5639|5640.1|5637.1|55
1735515900000|2024-12-29 23:45:00|5641.1|5638.1|5639.6|5636.6|5641.1|5638.1|5638.4|5635.4|65
1735516200000|2024-12-29 23:50:00|5639.5|5636.5|5639.6|5636.6|5640.2|5637.2|5639.2|5636.2|36
1735516500000|2024-12-29 23:55:00|5639.5|5636.5|5640.6|5637.6|5640.8|5637.8|5639.4|5636.5|40
1735516800000|2024-12-30 00:00:00|5640.5|5637.5|5637.2|5634.2|5641|5638|5636.2|5633.2|110
1735517100000|2024-12-30 00:05:00|5637.3|5634.3|5639.1|5636.1|5639.5|5636.5|5636.8|5633.8|97
1735517400000|2024-12-30 00:10:00|5638.9|5635.9|5636.6|5633.6|5639.1|5636.4|5636.5|5633.5|54
1735517700000|2024-12-30 00:15:00|5636.5|5633.5|5640.9|5637.9|5641|5638|5636|5633|102
1735518000000|2024-12-30 00:20:00|5640.2|5638.4|5638.5|5636.7|5640.3|5638.5|5638.4|5636.6|65
1735518300000|2024-12-30 00:25:00|5638.4|5636.6|5639.2|5637.4|5639.2|5637.4|5637.9|5636.1|68
1735518600000|2024-12-30 00:30:00|5639.3|5637.5|5640.6|5637.6|5640.7|5638.2|5639.1|5636.9|46
1735518900000|2024-12-30 00:35:00|5640.5|5637.5|5639.9|5638.1|5641|5638.7|5639.5|5637.5|39
1735519200000|2024-12-30 00:40:00|5640|5638.2|5643.6|5640.6|5643.7|5640.7|5640|5637.9|66
1735519500000|2024-12-30 00:45:00|5642.8|5639.8|5643.5|5640.5|5644.1|5641.1|5642.8|5639.8|52
1735519800000|2024-12-30 00:50:00|5643.4|5640.4|5640.3|5638.5|5643.7|5640.7|5640.3|5638.5|83
1735520100000|2024-12-30 00:55:00|5639.8|5638|5641.8|5640|5642.1|5640.3|5639.5|5637.7|66
1735520400000|2024-12-30 01:00:00|5642|5640.2|5637.4|5635.6|5642|5640.2|5637.2|5635.4|99
1735520700000|2024-12-30 01:05:00|5637.3|5635.5|5639.3|5637.5|5639.3|5637.5|5636.7|5634.9|68
1735521000000|2024-12-30 01:10:00|5639.2|5637.4|5641.7|5638.7|5641.8|5638.8|5639.1|5637.3|79
1735521300000|2024-12-30 01:15:00|5641.6|5638.6|5642|5639|5642.3|5639.3|5641.1|5638.1|77
1735521600000|2024-12-30 01:20:00|5642.1|5639.1|5642.5|5639.5|5642.6|5639.6|5641.3|5638.3|73
1735521900000|2024-12-30 01:25:00|5642.6|5639.6|5642.2|5639.2|5644|5641|5641.9|5638.9|67
1735522200000|2024-12-30 01:30:00|5642.3|5639.3|5644.3|5641.3|5644.4|5641.4|5642.3|5639.3|105
1735522500000|2024-12-30 01:35:00|5644.4|5641.4|5646.9|5643.9|5646.9|5643.9|5644.3|5641.3|68
1735522800000|2024-12-30 01:40:00|5646.8|5643.8|5647.7|5644.7|5647.7|5644.7|5645.9|5643.5|48
1735523100000|2024-12-30 01:45:00|5647.6|5644.6|5646.1|5644.3|5647.7|5645.9|5645.9|5644.1|50
1735523400000|2024-12-30 01:50:00|5646.3|5644.5|5644.2|5641.2|5646.3|5644.5|5643.6|5641|94
1735523700000|2024-12-30 01:55:00|5644.1|5641.1|5643.2|5641.4|5644.6|5642.5|5642.8|5641|79
1735524000000|2024-12-30 02:00:00|5643.3|5641.5|5642.8|5641|5643.7|5641.9|5642.6|5640.2|62
1735524300000|2024-12-30 02:05:00|5642.7|5640.9|5644.5|5642.7|5645|5643.2|5642.4|5640.6|63
1735524600000|2024-12-30 02:10:00|5644.6|5642.8|5644.2|5641.2|5644.8|5642.9|5643.5|5641.1|53
1735524900000|2024-12-30 02:15:00|5644.3|5641.3|5644.7|5642.9|5645.3|5643.2|5643.7|5641.3|76
1735525200000|2024-12-30 02:20:00|5644.8|5643|5645.4|5643.6|5645.4|5643.6|5644.1|5642.3|58
1735525500000|2024-12-30 02:25:00|5645.3|5643.5|5647.2|5645.4|5647.3|5645.5|5645|5643.2|77
1735525800000|2024-12-30 02:30:00|5647.3|5645.5|5648.1|5646.3|5649.3|5647.5|5647.3|5645.5|61
1735526100000|2024-12-30 02:35:00|5648|5646.2|5647.8|5646|5649.5|5647.1|5647.6|5645.2|58
1735526400000|2024-12-30 02:40:00|5647.7|5645.9|5647.2|5645.4|5647.8|5646|5646.5|5644.7|44
1735526700000|2024-12-30 02:45:00|5647.3|5645.5|5648.8|5647|5649.9|5647.5|5647.3|5645.3|42
1735527000000|2024-12-30 02:50:00|5648.7|5646.9|5647.8|5646|5648.9|5647.1|5647.8|5646|37
1735527300000|2024-12-30 02:55:00|5647.9|5646.1|5649.3|5647.5|5649.7|5647.9|5647.9|5646.1|41
1735527600000|2024-12-30 03:00:00|5649.2|5647.4|5650.8|5649|5651.5|5649.2|5648.2|5646.4|53
1735527900000|2024-12-30 03:05:00|5650.7|5648.9|5652.5|5649.5|5652.6|5649.6|5650.7|5648.3|53
1735528200000|2024-12-30 03:10:00|5652.6|5649.6|5652.1|5650.3|5653.9|5652.1|5651.8|5649.6|87
1735528500000|2024-12-30 03:15:00|5651.8|5650|5653.1|5651.3|5653.1|5651.3|5651.7|5649.9|53
1735528800000|2024-12-30 03:20:00|5653.2|5651.4|5651.3|5649.5|5653.8|5651.6|5650.3|5648.5|51
1735529100000|2024-12-30 03:25:00|5651.4|5649.6|5653.2|5651.4|5653.3|5651.4|5651.2|5649.4|51
1735529400000|2024-12-30 03:30:00|5653.3|5651.5|5657|5655.2|5657.9|5655.2|5653.3|5651.5|64
1735529700000|2024-12-30 03:35:00|5656.9|5655.1|5657.5|5655.7|5657.9|5656.1|5656.3|5654.5|68
1735530000000|2024-12-30 03:40:00|5657.6|5655.8|5657.5|5655.7|5658.1|5656.3|5656.6|5654.8|56
1735530300000|2024-12-30 03:45:00|5657.4|5655.6|5657.6|5655.8|5658.3|5655.9|5656.5|5654.5|45
1735530600000|2024-12-30 03:50:00|5657.5|5655.7|5658.7|5656.9|5658.8|5657|5657.3|5655.5|52
1735530900000|2024-12-30 03:55:00|5658.6|5656.8|5658.5|5656.7|5659.8|5658|5658.3|5656.5|68
1735531200000|2024-12-30 04:00:00|5658.6|5656.8|5657.1|5655.3|5658.6|5656.8|5656.3|5654.5|82
1735531500000|2024-12-30 04:05:00|5657.2|5655.4|5657.6|5655.8|5657.8|5656|5656.5|5654.7|49
1735531800000|2024-12-30 04:10:00|5657.5|5655.7|5656.5|5654.7|5657.7|5655.9|5656.1|5654.3|52
1735532100000|2024-12-30 04:15:00|5656.6|5654.8|5655.8|5654|5656.7|5654.9|5654.7|5652.9|58
1735532400000|2024-12-30 04:20:00|5655.7|5653.9|5659.1|5657.3|5659.1|5657.3|5655.7|5653.9|50
1735532700000|2024-12-30 04:25:00|5659.3|5657.5|5659.9|5656.9|5660.3|5658.1|5659|5656.9|50
1735533000000|2024-12-30 04:30:00|5660|5657|5659.2|5657.4|5660.4|5657.9|5658.8|5656.9|47
1735533300000|2024-12-30 04:35:00|5659.3|5657.5|5658.4|5655.4|5659.3|5657.5|5657.5|5654.9|58
1735533600000|2024-12-30 04:40:00|5658.3|5655.3|5657.9|5656.1|5658.5|5656.1|5656.6|5654.8|47
1735533900000|2024-12-30 04:45:00|5657.8|5656|5656.9|5655.1|5657.8|5656|5656.7|5654.9|62
1735534200000|2024-12-30 04:50:00|5656.8|5655|5656.6|5654.8|5657.2|5655|5655.3|5652.7|71
1735534500000|2024-12-30 04:55:00|5656.7|5654.9|5657|5655.2|5658.1|5656.3|5656.7|5654.9|57
1735534800000|2024-12-30 05:00:00|5656.9|5655.1|5656.1|5654.3|5657|5655.2|5655.8|5654|95
1735535100000|2024-12-30 05:05:00|5656.2|5654.4|5657.7|5655.9|5658.3|5656.5|5656.1|5654.3|75
1735535400000|2024-12-30 05:10:00|5657.8|5656|5657|5655.2|5658.1|5656.3|5656.7|5654.9|84
1735535700000|2024-12-30 05:15:00|5656.8|5655|5658.7|5656.9|5659.1|5657.3|5656.7|5654.9|88
1735536000000|2024-12-30 05:20:00|5658.8|5657|5657.5|5655.7|5658.8|5657|5657.5|5655.7|68
1735536300000|2024-12-30 05:25:00|5657.4|5655.6|5656.6|5654.8|5657.5|5655.7|5656.1|5654.3|82
1735536600000|2024-12-30 05:30:00|5656.5|5654.7|5654.8|5653|5656.5|5654.7|5654.7|5652.9|52
1735536900000|2024-12-30 05:35:00|5654.9|5653.1|5656.7|5654.9|5656.7|5654.9|5654.9|5653.1|80
1735537200000|2024-12-30 05:40:00|5656.8|5655|5656.3|5654.5|5657.1|5655.3|5655.9|5654.1|83
1735537500000|2024-12-30 05:45:00|5656.2|5654.4|5657.1|5655.3|5657.1|5655.3|5655|5653.2|64
1735537800000|2024-12-30 05:50:00|5657|5655.2|5657.6|5655.8|5657.8|5656|5656.7|5654.9|65
1735538100000|2024-12-30 05:55:00|5657.4|5655.6|5656.7|5654.9|5657.4|5655.6|5655.8|5654|99
1735538400000|2024-12-30 06:00:00|5656.6|5654.8|5657.4|5655.6|5657.7|5655.9|5656.5|5654.7|83
1735538700000|2024-12-30 06:05:00|5657.5|5655.7|5659.1|5657.3|5659.2|5657.4|5657.5|5655.7|59
1735539000000|2024-12-30 06:10:00|5659.2|5657.4|5658.2|5656.4|5660|5658.2|5658.2|5656.4|119
1735539300000|2024-12-30 06:15:00|5658.1|5656.3|5658.1|5656.3|5658.3|5656.5|5657.2|5655.4|58
1735539600000|2024-12-30 06:20:00|5658.2|5656.4|5657.9|5656.1|5659.2|5657.4|5657.9|5656.1|80
1735539900000|2024-12-30 06:25:00|5657.5|5655.7|5658.3|5656.5|5659|5657.2|5657.2|5655.4|70
1735540200000|2024-12-30 06:30:00|5658.4|5656.6|5659.3|5657.5|5660.4|5658.6|5657.6|5655.8|78
1735540500000|2024-12-30 06:35:00|5659.4|5657.6|5659|5657.2|5660.1|5658.3|5658.7|5656.7|93
1735540800000|2024-12-30 06:40:00|5658.9|5657.1|5659.6|5657.8|5660.1|5658.3|5658.8|5656.6|71
1735541100000|2024-12-30 06:45:00|5659.4|5657.6|5659.9|5658.1|5660.5|5658.1|5659.1|5656.6|80
1735541400000|2024-12-30 06:50:00|5659.8|5658|5660|5658.2|5660.7|5658.9|5659.5|5657.3|70
1735541700000|2024-12-30 06:55:00|5659.9|5658.1|5659.9|5658.1|5660.6|5658.8|5659.7|5657.9|68
1735542000000|2024-12-30 07:00:00|5659.8|5658|5656.1|5654.3|5659.8|5658|5656|5654.2|124
1735542300000|2024-12-30 07:05:00|5656.2|5654.4|5657.8|5654.8|5658|5655.5|5654.7|5652.9|143
1735542600000|2024-12-30 07:10:00|5657.6|5654.6|5659.2|5656.2|5659.7|5656.7|5657|5654|75
1735542900000|2024-12-30 07:15:00|5659.3|5656.3|5660.4|5658.6|5661.2|5659.1|5658.5|5655.9|81
1735543200000|2024-12-30 07:20:00|5660.3|5658.5|5660.4|5658.6|5661.9|5659.5|5660.1|5657.9|93
1735543500000|2024-12-30 07:25:00|5660.5|5658.7|5660.6|5658.8|5660.9|5659.1|5658.7|5656.9|72
1735543800000|2024-12-30 07:30:00|5660.5|5658.7|5663.9|5660.9|5665.1|5662.2|5660.5|5658.3|146
1735544100000|2024-12-30 07:35:00|5664|5661|5661.7|5659.9|5664.9|5662.1|5661.3|5659.5|131
1735544400000|2024-12-30 07:40:00|5661.8|5660|5663.9|5662.1|5664.2|5662.4|5661.6|5659.8|121
1735544700000|2024-12-30 07:45:00|5664|5662.2|5663|5661.2|5664.2|5662.4|5662.7|5660.9|117
1735545000000|2024-12-30 07:50:00|5663.1|5661.3|5661.6|5659.8|5663.7|5661.9|5661.5|5659.7|108
1735545300000|2024-12-30 07:55:00|5661.5|5659.7|5664.2|5662.4|5664.6|5662.8|5660.9|5659.1|106
1735545600000|2024-12-30 08:00:00|5663.5|5661.7|5662.1|5660.3|5663.7|5661.7|5662|5660.2|211
1735545900000|2024-12-30 08:05:00|5662|5660.2|5661.8|5660|5663.4|5661.6|5660.8|5658.6|197
1735546200000|2024-12-30 08:10:00|5661.7|5659.9|5657.9|5656.1|5663.1|5661.3|5657.5|5655.2|170
1735546500000|2024-12-30 08:15:00|5657.8|5656|5655.1|5653.3|5658.3|5656.5|5655|5652.9|155
1735546800000|2024-12-30 08:20:00|5655|5653.2|5654.2|5652.4|5655|5653.2|5653.2|5651.1|146
1735547100000|2024-12-30 08:25:00|5654|5652.2|5655.1|5653.3|5655.5|5653.4|5653.9|5652.1|131
1735547400000|2024-12-30 08:30:00|5654.6|5652.8|5655|5653.2|5655.3|5653.3|5653.4|5651.6|122
1735547700000|2024-12-30 08:35:00|5654.9|5653.1|5655.3|5653.5|5656.3|5654.5|5654.8|5653|75
1735548000000|2024-12-30 08:40:00|5655.2|5653.4|5655.4|5653.6|5656.5|5654.7|5655.2|5653.4|68
1735548300000|2024-12-30 08:45:00|5655.3|5653.5|5654.2|5652.4|5655.6|5653.8|5653.8|5652|57
1735548600000|2024-12-30 08:50:00|5654.1|5652.3|5651.4|5649.6|5654.1|5652.3|5651.2|5649.4|89
1735548900000|2024-12-30 08:55:00|5651.3|5649.5|5649.3|5646.3|5651.3|5649.5|5648.5|5645.5|111
1735549200000|2024-12-30 09:00:00|5649.2|5646.2|5650.2|5648.4|5650.4|5648.4|5648.3|5645.3|78
1735549500000|2024-12-30 09:05:00|5650.5|5648.7|5651.6|5649.8|5651.6|5649.8|5648.4|5646.5|85
1735549800000|2024-12-30 09:10:00|5651.5|5649.7|5649.4|5647.6|5652.1|5650.3|5649.3|5647.5|120
1735550100000|2024-12-30 09:15:00|5649.3|5647.5|5649.9|5648.1|5650.1|5648.3|5648.6|5646.8|105
1735550400000|2024-12-30 09:20:00|5649.8|5648|5651|5649.2|5651|5649.2|5649.3|5647.5|103
1735550700000|2024-12-30 09:25:00|5650.9|5649.1|5651.7|5649.9|5651.9|5650.1|5650.1|5648.3|79
1735551000000|2024-12-30 09:30:00|5651.8|5650|5652.9|5651.1|5654.9|5653.1|5651.8|5650|125
1735551300000|2024-12-30 09:35:00|5652.8|5651|5653|5651.2|5653.2|5651.4|5651.3|5649.5|95
1735551600000|2024-12-30 09:40:00|5653.1|5651.3|5653.1|5651.3|5654|5651.5|5652.6|5650.3|125
1735551900000|2024-12-30 09:45:00|5653|5651.2|5652.8|5651|5654.2|5652.4|5652.3|5650.5|82
1735552200000|2024-12-30 09:50:00|5652.9|5651.1|5654.9|5653.1|5656.6|5654.8|5652.1|5650.3|133
1735552500000|2024-12-30 09:55:00|5655|5653.2|5654.8|5653|5657.3|5655.5|5654.8|5653|133
1735552800000|2024-12-30 10:00:00|5654.7|5652.9|5655|5653.2|5655.1|5653.3|5653.3|5651.5|129
1735553100000|2024-12-30 10:05:00|5654.9|5653.1|5656.9|5655.1|5656.9|5655.1|5654.2|5652.4|110
1735553400000|2024-12-30 10:10:00|5656.8|5655|5657.7|5655.9|5657.8|5655.9|5656.5|5654.7|115
1735553700000|2024-12-30 10:15:00|5657.6|5655.8|5658.4|5656.6|5659.1|5657.3|5656.8|5655|87
1735554000000|2024-12-30 10:20:00|5658.3|5656.5|5657.4|5655.6|5659.3|5657.5|5657|5655.2|86
1735554300000|2024-12-30 10:25:00|5657.3|5655.5|5656.2|5654.4|5658.6|5656.3|5656.1|5654.3|109
1735554600000|2024-12-30 10:30:00|5656.1|5654.3|5655.4|5653.6|5656.3|5654.5|5655|5653.2|69
1735554900000|2024-12-30 10:35:00|5655.5|5653.7|5656|5654.2|5657.2|5655.4|5655.3|5653.5|74
1735555200000|2024-12-30 10:40:00|5655.9|5654.1|5656.3|5654.5|5656.9|5655.1|5655.6|5653.8|64
1735555500000|2024-12-30 10:45:00|5656.4|5654.6|5657.9|5656.1|5658|5656.2|5656.4|5654.6|77
1735555800000|2024-12-30 10:50:00|5658|5656.2|5659.3|5657.5|5660.1|5658.3|5658|5656.2|66
1735556100000|2024-12-30 10:55:00|5659.1|5657.3|5657.6|5655.8|5659.4|5657.6|5657.4|5655.6|80
1735556400000|2024-12-30 11:00:00|5657.5|5655.7|5659.4|5657.6|5659.4|5657.6|5657.3|5655.5|63
1735556700000|2024-12-30 11:05:00|5659.8|5658|5661|5659.2|5661.7|5659.9|5659.6|5657.8|99
1735557000000|2024-12-30 11:10:00|5660.9|5659.1|5661.6|5659.8|5662.3|5660.5|5660.7|5658.9|75
1735557300000|2024-12-30 11:15:00|5661.4|5659.6|5661.4|5659.6|5661.7|5659.9|5660.8|5659|87
1735557600000|2024-12-30 11:20:00|5661.5|5659.7|5665.1|5663.3|5665.2|5663.4|5661.5|5659.7|123
1735557900000|2024-12-30 11:25:00|5665|5663.2|5663.2|5661.4|5665.2|5663.4|5662.7|5660.9|106
1735558200000|2024-12-30 11:30:00|5663|5661.2|5664.2|5662.4|5664.7|5662.9|5662.9|5661.1|81
1735558500000|2024-12-30 11:35:00|5663.9|5662.1|5664.6|5662.8|5665.3|5663.5|5663.6|5661.8|96
1735558800000|2024-12-30 11:40:00|5664.7|5662.9|5663.4|5661.6|5665.4|5663.6|5663.2|5661.4|89
1735559100000|2024-12-30 11:45:00|5663.3|5661.5|5663.5|5660.5|5665.2|5662.8|5663.1|5660.4|111
1735559400000|2024-12-30 11:50:00|5663.4|5660.4|5664.2|5662.4|5664.6|5662.8|5662.8|5660.2|73
1735559700000|2024-12-30 11:55:00|5664.3|5662.5|5663.2|5661.4|5664.3|5662.5|5662.8|5661|90
1735560000000|2024-12-30 12:00:00|5663.1|5661.3|5663.3|5661.5|5663.9|5662.1|5662.8|5661|83
1735560300000|2024-12-30 12:05:00|5663.2|5661.4|5665.2|5662.2|5665.8|5663.3|5663.2|5661.4|105
1735560600000|2024-12-30 12:10:00|5665.1|5662.1|5664.4|5662.6|5665.2|5662.7|5662.5|5660.7|84
1735560900000|2024-12-30 12:15:00|5664.3|5662.5|5662.9|5661.1|5664.3|5662.5|5662.5|5660.7|60
1735561200000|2024-12-30 12:20:00|5662.8|5661|5659.9|5658.1|5663|5661.2|5659.3|5657.5|134
1735561500000|2024-12-30 12:25:00|5659.8|5658|5659.3|5657.5|5659.9|5658.1|5657.7|5655.9|124
1735561800000|2024-12-30 12:30:00|5659.5|5657.7|5659.2|5657.4|5660.1|5658.3|5658.7|5656.9|74
1735562100000|2024-12-30 12:35:00|5659.3|5657.5|5657.6|5655.8|5659.8|5658|5657.5|5655.7|96
1735562400000|2024-12-30 12:40:00|5657.7|5655.9|5660|5658.2|5660.8|5659|5657.6|5655.8|159
1735562700000|2024-12-30 12:45:00|5660.1|5658.3|5659.7|5657.9|5662.8|5661|5659.6|5657.8|142
1735563000000|2024-12-30 12:50:00|5659.8|5658|5660.8|5659|5660.9|5659.1|5659.3|5657.5|114
1735563300000|2024-12-30 12:55:00|5660.7|5658.9|5659.6|5657.8|5660.9|5659.1|5658.3|5656.5|122
1735563600000|2024-12-30 13:00:00|5659.5|5657.7|5657.4|5655.6|5661.2|5658.9|5657.2|5655.4|144
1735563900000|2024-12-30 13:05:00|5657.3|5655.5|5655.8|5654|5658|5656.2|5655.2|5653.4|121
1735564200000|2024-12-30 13:10:00|5655.9|5654.1|5654.1|5652.3|5655.9|5654.1|5653.3|5651.5|142
1735564500000|2024-12-30 13:15:00|5654|5652.2|5651.6|5649.8|5654.1|5652.3|5651.5|5649.7|143
1735564800000|2024-12-30 13:20:00|5652|5650.2|5653.6|5651.8|5653.6|5651.8|5651.6|5649.8|152
1735565100000|2024-12-30 13:25:00|5653.5|5651.7|5651.7|5649.9|5653.5|5651.7|5650.4|5648.6|158
1735565400000|2024-12-30 13:30:00|5651.8|5650|5650.4|5648.6|5651.9|5650.1|5649.6|5647.8|213
1735565700000|2024-12-30 13:35:00|5650.5|5648.7|5652.7|5649.7|5652.7|5650.6|5650.4|5648.6|142
1735566000000|2024-12-30 13:40:00|5652.8|5649.8|5652|5650.2|5652.8|5650.9|5651.3|5649.5|123
1735566300000|2024-12-30 13:45:00|5652.1|5650.3|5649.7|5647.9|5652.7|5650.9|5648.8|5647|214
1735566600000|2024-12-30 13:50:00|5649.6|5647.8|5647.2|5645.4|5651.7|5648.7|5646.3|5644.5|251
1735566900000|2024-12-30 13:55:00|5647.1|5645.3|5641.5|5639.7|5647.7|5645.4|5640.7|5638.9|437
1735567200000|2024-12-30 14:00:00|5641.7|5639.9|5641.2|5639.4|5641.7|5639.9|5637.5|5635.1|414
1735567500000|2024-12-30 14:05:00|5641.1|5639.3|5644.8|5641.8|5645.1|5642.1|5640.8|5639|289
1735567800000|2024-12-30 14:10:00|5644.7|5641.7|5645.1|5643.3|5647.1|5644.6|5644.4|5641.5|210
1735568100000|2024-12-30 14:15:00|5645|5643.2|5644.8|5643|5648.1|5646.3|5644.5|5642.7|225
1735568400000|2024-12-30 14:20:00|5644.9|5643.1|5646.3|5644.5|5647.3|5645.5|5644.6|5642.8|197
1735568700000|2024-12-30 14:25:00|5646.4|5644.6|5646.9|5645.1|5647.8|5646|5646.1|5644.3|221
1735569000000|2024-12-30 14:30:00|5646.5|5644.7|5641.2|5639.4|5646.5|5644.7|5640.6|5638.8|308
1735569300000|2024-12-30 14:35:00|5641.3|5639.5|5636.7|5634.9|5641.3|5639.5|5636.6|5634.8|329
1735569600000|2024-12-30 14:40:00|5636.8|5635|5638|5635|5638.3|5636.5|5636.1|5634.3|173
1735569900000|2024-12-30 14:45:00|5637.9|5634.9|5642.4|5640.6|5642.5|5640.7|5637.7|5634.7|341
1735570200000|2024-12-30 14:50:00|5642.3|5640.5|5642.3|5639.3|5643.6|5641.8|5641.5|5639.2|328
1735570500000|2024-12-30 14:55:00|5642.2|5639.2|5644.5|5642.7|5645.7|5643.5|5641.6|5639.2|225
1735570800000|2024-12-30 15:00:00|5644.6|5642.8|5646|5644.2|5646|5644.2|5642.2|5640.4|346
1735571100000|2024-12-30 15:05:00|5645.9|5644.1|5645.9|5644.1|5646.7|5644.9|5643.7|5641.9|365
1735571400000|2024-12-30 15:10:00|5645.8|5644|5642.9|5641.1|5645.8|5644|5641.8|5640|362
1735571700000|2024-12-30 15:15:00|5642.8|5641|5642.1|5640.3|5643.1|5641.3|5641.3|5639.5|274
1735572000000|2024-12-30 15:20:00|5642.2|5640.4|5641.5|5639.7|5643.9|5642.1|5641|5639.2|300
1735572300000|2024-12-30 15:25:00|5641.6|5639.8|5639.3|5637.5|5642.2|5640.4|5637.7|5635.9|311
1735572600000|2024-12-30 15:30:00|5639.4|5637.6|5639.4|5637.6|5641.1|5639.3|5637.9|5636.1|300
1735572900000|2024-12-30 15:35:00|5639.3|5637.5|5638.1|5636.3|5639.4|5637.6|5634.8|5632.5|333
1735573200000|2024-12-30 15:40:00|5638|5636.2|5633.2|5631.4|5639.7|5637.9|5633|5630.6|338
1735573500000|2024-12-30 15:45:00|5633.3|5631.5|5630.7|5628.9|5634.8|5632.5|5629.2|5627.4|318
1735573800000|2024-12-30 15:50:00|5630.8|5629|5635.4|5633.6|5637.6|5635.4|5630.7|5628.9|397
1735574100000|2024-12-30 15:55:00|5635.5|5633.7|5638.3|5636.5|5639.2|5637.4|5635|5633.2|360
1735574400000|2024-12-30 16:00:00|5638.2|5636.4|5637.2|5635.4|5638.7|5636.9|5636|5634.2|361
1735574700000|2024-12-30 16:05:00|5637.3|5635.5|5638|5636.2|5638|5636.2|5635.7|5633.9|257
1735575000000|2024-12-30 16:10:00|5638.1|5636.3|5636.8|5635|5639.3|5637.5|5636.1|5633.8|236
1735575300000|2024-12-30 16:15:00|5636.7|5634.9|5638.2|5636.4|5640.1|5638.3|5636.1|5634.3|260
1735575600000|2024-12-30 16:20:00|5638.1|5636.3|5633.4|5631.6|5638.4|5636.6|5632.9|5631.1|259
1735575900000|2024-12-30 16:25:00|5633.3|5631.5|5634.6|5632.8|5635|5633.2|5633.3|5631.5|174
1735576200000|2024-12-30 16:30:00|5634.7|5632.9|5636.4|5633.4|5637.5|5635.5|5634.6|5632.8|168
1735576500000|2024-12-30 16:35:00|5635.8|5634|5637.9|5636.1|5637.9|5636.1|5634.9|5632.9|190
1735576800000|2024-12-30 16:40:00|5637.8|5636|5637.8|5634.8|5639.3|5636.9|5637|5634.5|175
1735577100000|2024-12-30 16:45:00|5637.9|5634.9|5633.6|5631.8|5638.2|5635.6|5633.4|5631.6|177
1735577400000|2024-12-30 16:50:00|5633.5|5631.7|5636|5634.2|5636|5634.2|5633.5|5631.7|154
1735577700000|2024-12-30 16:55:00|5635.9|5634.1|5638.3|5636.5|5640|5637|5635.7|5633.9|220
1735578000000|2024-12-30 17:00:00|5638.5|5636.7|5638.6|5636.8|5640.1|5638|5638.3|5636.4|207
1735578300000|2024-12-30 17:05:00|5638.5|5636.7|5637.4|5634.4|5639.3|5636.8|5636.5|5634.4|190
1735578600000|2024-12-30 17:10:00|5637.5|5634.5|5639.8|5636.8|5640.4|5638.1|5637|5634.4|175
1735578900000|2024-12-30 17:15:00|5639.6|5636.6|5640.6|5637.6|5640.9|5637.9|5639.6|5636.6|119
1735579200000|2024-12-30 17:20:00|5640.5|5637.5|5640.9|5637.9|5642.1|5639.1|5639.6|5636.8|116
1735579500000|2024-12-30 17:25:00|5641|5638|5640.6|5637.6|5641|5638|5639.2|5636.8|111
1735579800000|2024-12-30 17:30:00|5640.5|5637.5|5641.5|5638.5|5642.1|5639.5|5640.4|5637.5|102
1735580100000|2024-12-30 17:35:00|5641.4|5638.4|5640.3|5638.5|5641.4|5639.1|5639.3|5637.2|117
1735580400000|2024-12-30 17:40:00|5640.2|5638.4|5640.4|5638.6|5641|5639.2|5639.3|5637.5|67
1735580700000|2024-12-30 17:45:00|5640.5|5638.7|5643.1|5641.3|5643.6|5641.8|5640.5|5638.7|90
1735581000000|2024-12-30 17:50:00|5643|5641.2|5643.3|5641.5|5643.7|5641.9|5642.6|5640.8|111
1735581300000|2024-12-30 17:55:00|5643.2|5641.4|5643.9|5642.1|5644.5|5642.3|5642.5|5640.5|133
1735581600000|2024-12-30 18:00:00|5643.8|5642|5643.9|5642.1|5645.5|5642.5|5642.5|5640.7|142
1735581900000|2024-12-30 18:05:00|5643.8|5642|5645.2|5643.4|5645.3|5643.5|5643.4|5641.6|96
1735582200000|2024-12-30 18:10:00|5645.1|5643.3|5645.4|5643.6|5645.8|5644|5645|5643.2|85
1735582500000|2024-12-30 18:15:00|5645.5|5643.7|5645.6|5643.8|5647|5645.2|5645.3|5643.5|96
1735582800000|2024-12-30 18:20:00|5645.5|5643.7|5645.5|5643.7|5646|5644.2|5645.1|5643.3|140
1735583100000|2024-12-30 18:25:00|5645.6|5643.8|5644.4|5642.6|5646|5644.2|5644.4|5642.6|126
1735583400000|2024-12-30 18:30:00|5644.3|5642.5|5646.3|5644.5|5646.4|5644.6|5643.9|5642.1|136
1735583700000|2024-12-30 18:35:00|5646.2|5644.4|5645.4|5643.6|5647.2|5645.4|5644.7|5642.9|147
1735584000000|2024-12-30 18:40:00|5645.7|5643.9|5647.3|5645.5|5647.7|5645.9|5645.7|5643.9|134
1735584300000|2024-12-30 18:45:00|5647.2|5645.4|5647.9|5646.1|5648.7|5646.9|5647.2|5645.4|148
1735584600000|2024-12-30 18:50:00|5647.8|5646|5648.5|5646.7|5648.6|5646.8|5647.2|5645.4|163
1735584900000|2024-12-30 18:55:00|5648.6|5646.8|5649|5647.2|5650.5|5648.7|5648.5|5646.7|121
1735585200000|2024-12-30 19:00:00|5648.9|5647.1|5647.9|5646.1|5649.6|5647.8|5647.6|5645.8|121
1735585500000|2024-12-30 19:05:00|5647.8|5646|5647.1|5645.3|5648.2|5646.4|5645.6|5643.8|106
1735585800000|2024-12-30 19:10:00|5647.2|5645.4|5646.5|5644.7|5647.4|5645.6|5645.9|5644.1|118
1735586100000|2024-12-30 19:15:00|5646.4|5644.6|5645.1|5643.3|5646.6|5644.8|5645|5643.2|111
1735586400000|2024-12-30 19:20:00|5645.2|5643.4|5645.4|5643.6|5645.8|5644|5644.3|5642.5|118
1735586700000|2024-12-30 19:25:00|5645.1|5643.3|5646.5|5644.7|5646.9|5645.1|5645.1|5643.3|133
1735587000000|2024-12-30 19:30:00|5646.6|5644.8|5646.4|5644.6|5648.1|5646.3|5646.3|5644.5|155
1735587300000|2024-12-30 19:35:00|5646.5|5644.7|5645.7|5642.7|5647.1|5645.3|5645.4|5642.7|112
1735587600000|2024-12-30 19:40:00|5645.8|5642.8|5646|5643|5646.4|5644|5645|5642.3|70
1735587900000|2024-12-30 19:45:00|5646.1|5643.1|5644.9|5643.1|5646.1|5643.4|5644.3|5641.5|101
1735588200000|2024-12-30 19:50:00|5644.8|5643|5643.3|5641.5|5644.8|5643|5642.9|5641.1|75
1735588500000|2024-12-30 19:55:00|5643.1|5641.3|5641.7|5639.9|5643.7|5641.9|5641.4|5639.6|114
1735588800000|2024-12-30 20:00:00|5641.8|5640|5641.5|5639.7|5641.8|5640|5640.8|5639|75
1735589100000|2024-12-30 20:05:00|5641.4|5639.6|5642.9|5641.1|5642.9|5641.1|5641.3|5639.5|79
1735589400000|2024-12-30 20:10:00|5643|5641.2|5643.8|5642|5643.9|5642.1|5642.1|5640.3|90
1735589700000|2024-12-30 20:15:00|5643.9|5642.1|5644.6|5642.8|5644.7|5642.9|5643.5|5641.7|69
1735590000000|2024-12-30 20:20:00|5644.5|5642.7|5645.1|5643.3|5645.4|5643.6|5644.1|5642.3|55
1735590300000|2024-12-30 20:25:00|5645.2|5643.4|5643.2|5641.4|5645.6|5643.8|5643.2|5641.4|145
1735590600000|2024-12-30 20:30:00|5643.3|5641.5|5643|5641.2|5644|5642.2|5642.4|5640.6|92
1735590900000|2024-12-30 20:35:00|5642.9|5641.1|5642.7|5640.9|5643.2|5641.4|5642.5|5640.7|88
1735591200000|2024-12-30 20:40:00|5642.8|5641|5643.3|5641.5|5644|5642.2|5642.7|5640.9|87
1735591500000|2024-12-30 20:45:00|5643.2|5641.4|5643.4|5641.6|5644.3|5642.5|5643.2|5641.4|98
1735591800000|2024-12-30 20:50:00|5643.3|5641.5|5642.1|5640.3|5643.6|5641.8|5642.1|5640.3|93
1735592100000|2024-12-30 20:55:00|5642.2|5640.4|5640.7|5638.9|5642.6|5640.8|5640.6|5638.8|103
1735592400000|2024-12-30 21:00:00|5640.9|5639.1|5641.2|5639.4|5642.3|5639.8|5640.2|5637.9|77
1735592700000|2024-12-30 21:05:00|5641.1|5639.3|5640.2|5637.2|5641.1|5639.3|5640.1|5637.1|43
1735593000000|2024-12-30 21:10:00|5640.3|5637.3|5639.3|5637.5|5640.8|5637.8|5639.1|5636.7|67
1735593300000|2024-12-30 21:15:00|5639.4|5637.6|5638.9|5635.9|5639.9|5637.6|5638.9|5635.9|43
1735593600000|2024-12-30 21:20:00|5639|5636|5639.2|5637.4|5640|5637.7|5638.7|5636|45
1735593900000|2024-12-30 21:25:00|5639.8|5636.8|5638.6|5636.8|5640|5637.5|5638.2|5636.1|38
1735594200000|2024-12-30 21:30:00|5638.5|5636.7|5639.1|5636.1|5639.6|5637.3|5638.5|5636.1|51
1735594500000|2024-12-30 21:35:00|5639|5636|5639.7|5636.7|5639.7|5636.9|5638.4|5635.8|32
1735594800000|2024-12-30 21:40:00|5639.8|5636.8|5640.4|5638.6|5641.2|5638.7|5639|5636.6|82
1735595100000|2024-12-30 21:45:00|5640.2|5638.4|5640.6|5637.6|5641|5638.4|5640.2|5637.5|48
1735595400000|2024-12-30 21:50:00|5640.5|5637.5|5640.6|5637.6|5640.7|5637.7|5640.1|5637.1|49
1735595700000|2024-12-30 21:55:00|5641.5|5636.7|5641.9|5637.1|5642.1|5637.1|5641.2|5636.4|62
1735596000000|2024-12-30 22:00:00|5642.2|5636.4|5642.9|5637.1|5643|5637.2|5641.8|5636|15
1735596300000|2024-12-30 22:05:00|5643.5|5637.7|5641.7|5635.9|5643.8|5638|5640.9|5635.1|109
1735596600000|2024-12-30 22:10:00|5641.6|5635.8|5643.1|5637.3|5644.5|5638.7|5640.3|5634.5|158
1735596900000|2024-12-30 22:15:00|5643.2|5637.4|5644.5|5638.7|5644.9|5639.1|5642.6|5636.8|82
1735597200000|2024-12-30 22:20:00|5644.6|5638.8|5643.1|5637.3|5644.6|5638.8|5642.8|5637|52
1735597500000|2024-12-30 22:25:00|5643.2|5637.4|5643.2|5637.4|5643.4|5637.6|5642.9|5637.1|63
1735597800000|2024-12-30 22:30:00|5643.1|5637.3|5643.1|5637.3|5643.3|5637.5|5643|5637.2|38
1735598100000|2024-12-30 22:35:00|5643.2|5637.4|5643.1|5637.3|5643.2|5637.4|5642.8|5637|64
1735598400000|2024-12-30 22:40:00|5643|5637.2|5643.1|5637.3|5643.8|5638|5642.8|5637|71
1735598700000|2024-12-30 22:45:00|5643|5637.2|5643|5637.2|5643.2|5637.4|5642.9|5637.1|33
1735599000000|2024-12-30 22:50:00|5642.9|5637.1|5642.9|5637.1|5643.7|5637.9|5642.8|5637|73
1735599300000|2024-12-30 22:55:00|5642.8|5637|5641.2|5635.5|5642.9|5637.1|5640|5634.2|110
1735599600000|2024-12-30 23:00:00|5641.3|5635.4|5638.2|5633.4|5641.3|5635.4|5637.7|5632|138
1735599900000|2024-12-30 23:05:00|5637.3|5634.3|5636|5633|5637.3|5634.3|5634.7|5631.7|62
1735600200000|2024-12-30 23:10:00|5635.9|5632.9|5636.7|5633.7|5637|5634|5635.6|5632.6|64
1735600500000|2024-12-30 23:15:00|5637.3|5634.3|5637.8|5634.8|5638.2|5635.2|5636.5|5633.5|83
1735600800000|2024-12-30 23:20:00|5637.7|5634.7|5638.4|5635.4|5638.6|5635.6|5637.7|5634.7|28
1735601100000|2024-12-30 23:25:00|5638.3|5635.3|5639.6|5636.6|5639.6|5636.6|5638.3|5635.3|33
1735601400000|2024-12-30 23:30:00|5639.7|5636.7|5639.5|5636.5|5640.2|5637.2|5639.4|5636.4|48
1735601700000|2024-12-30 23:35:00|5639.6|5636.6|5639.5|5636.5|5640|5637|5639.5|5636.5|55
1735602000000|2024-12-30 23:40:00|5639.6|5636.6|5639.7|5636.7|5639.9|5636.9|5638.9|5635.9|40
1735602300000|2024-12-30 23:45:00|5640|5637|5639.4|5636.4|5640|5637|5639.3|5636.3|37
1735602600000|2024-12-30 23:50:00|5639.5|5636.5|5639.6|5636.6|5639.7|5636.7|5639.4|5636.4|21
1735602900000|2024-12-30 23:55:00|5639.7|5636.7|5640.5|5637.5|5641|5638|5639.6|5636.6|38
1735603200000|2024-12-31 00:00:00|5640.4|5637.4|5639.6|5636.6|5641|5638|5639.2|5636.2|117
1735603500000|2024-12-31 00:05:00|5639.5|5636.5|5639.4|5636.4|5640.5|5637.5|5638.9|5636.3|64
1735603800000|2024-12-31 00:10:00|5639.5|5636.5|5639.4|5636.4|5639.6|5636.6|5638.5|5635.5|62
1735604100000|2024-12-31 00:15:00|5639.3|5636.3|5638.3|5635.3|5639.5|5636.7|5638.3|5635.3|48
1735604400000|2024-12-31 00:20:00|5638.4|5635.4|5638.2|5635.2|5639|5636|5637.7|5634.7|98
1735604700000|2024-12-31 00:25:00|5638.3|5635.3|5638.5|5635.5|5638.6|5635.6|5637.9|5634.9|76
1735605000000|2024-12-31 00:30:00|5638.4|5635.4|5635.5|5632.5|5638.4|5635.4|5633.7|5631.2|147
1735605300000|2024-12-31 00:35:00|5635.6|5632.6|5635.9|5632.9|5637.4|5635|5635.6|5632.6|103
1735605600000|2024-12-31 00:40:00|5636|5633|5636.2|5634.4|5637.2|5635.2|5635.1|5632.6|104
1735605900000|2024-12-31 00:45:00|5636.1|5634.3|5638.2|5636.4|5638.2|5636.4|5635.8|5634|96
1735606200000|2024-12-31 00:50:00|5638.8|5635.8|5640|5637|5640.4|5637.5|5638.2|5635.6|66
1735606500000|2024-12-31 00:55:00|5640.1|5637.1|5641.2|5638.2|5641.4|5638.4|5639.8|5636.9|70
1735606800000|2024-12-31 01:00:00|5641.3|5638.3|5639.9|5636.9|5642.3|5639.3|5639.3|5636.9|109
1735607100000|2024-12-31 01:05:00|5639.8|5636.8|5640.3|5638.5|5640.9|5639.1|5638.9|5636.7|96
1735607400000|2024-12-31 01:10:00|5640.5|5638.7|5642.6|5639.6|5643.5|5641.4|5640.4|5638.6|133
1735607700000|2024-12-31 01:15:00|5642.1|5640.3|5643.4|5641.6|5644.2|5642.4|5641.7|5639.4|146
1735608000000|2024-12-31 01:20:00|5643.3|5641.5|5643|5641.2|5643.6|5641.8|5642.4|5640.6|100
1735608300000|2024-12-31 01:25:00|5642.6|5640.8|5644.3|5641.3|5645.3|5642.7|5642.5|5640.7|132
1735608600000|2024-12-31 01:30:00|5644.5|5641.5|5646.9|5643.9|5648.2|5645.8|5644.4|5641.4|197
1735608900000|2024-12-31 01:35:00|5646.8|5643.8|5644.7|5641.7|5647.8|5644.8|5644.4|5641.4|189
1735609200000|2024-12-31 01:40:00|5644.8|5641.8|5645.1|5642.1|5645.9|5642.9|5644.5|5641.5|144
1735609500000|2024-12-31 01:45:00|5645|5642|5645.9|5642.9|5646.3|5643.3|5644|5641.2|169
1735609800000|2024-12-31 01:50:00|5645.8|5642.8|5644.6|5641.6|5647.2|5644.7|5644|5641.4|171
1735610100000|2024-12-31 01:55:00|5644.7|5641.7|5642.9|5641.1|5644.8|5641.8|5642.6|5639.6|124
1735610400000|2024-12-31 02:00:00|5643|5641.2|5643.6|5640.6|5644.1|5641.2|5641.9|5639.5|145
1735610700000|2024-12-31 02:05:00|5643|5641.2|5640.1|5637.1|5643.7|5641.2|5640.1|5637.1|102
1735611000000|2024-12-31 02:10:00|5640|5637|5640.2|5637.2|5640.4|5638.1|5638.7|5635.7|83
1735611300000|2024-12-31 02:15:00|5640.3|5637.3|5638.6|5635.6|5641.2|5638.7|5638.4|5635.4|75
1735611600000|2024-12-31 02:20:00|5638.7|5635.7|5637.5|5635.7|5639.9|5637.1|5637.2|5634.8|82
1735611900000|2024-12-31 02:25:00|5637.4|5635.6|5639.7|5636.7|5640.1|5637.7|5637.4|5635.5|103
1735612200000|2024-12-31 02:30:00|5640.2|5637.2|5641.8|5638.8|5641.8|5639.9|5639.9|5637.1|106
1735612500000|2024-12-31 02:35:00|5641.7|5638.7|5640.6|5638.8|5641.8|5639.1|5640.3|5637.9|70
1735612800000|2024-12-31 02:40:00|5640.5|5638.7|5639.6|5637.8|5640.9|5638.7|5639.3|5637.5|63
1735613100000|2024-12-31 02:45:00|5639.7|5637.9|5638.1|5635.1|5640.5|5638.4|5637.3|5634.8|94
1735613400000|2024-12-31 02:50:00|5638.2|5636.4|5637.9|5636.1|5639.9|5637.5|5637.4|5634.8|130
1735613700000|2024-12-31 02:55:00|5637.8|5636|5636.3|5634.5|5638.3|5636|5635.2|5632.9|119
1735614000000|2024-12-31 03:00:00|5636.2|5634.4|5635.9|5632.9|5637.6|5635.3|5635.9|5632.9|125
1735614300000|2024-12-31 03:05:00|5636|5633|5631.3|5628.3|5636.1|5633.1|5631.3|5628.3|155
1735614600000|2024-12-31 03:10:00|5631.1|5629.3|5631.9|5628.9|5632.3|5630.2|5630.5|5628|139
1735614900000|2024-12-31 03:15:00|5631.8|5628.8|5631.2|5629.4|5632.9|5630.7|5630.9|5628.5|111
1735615200000|2024-12-31 03:20:00|5631.3|5629.5|5632|5630.2|5632|5630.2|5630.7|5628.5|82
1735615500000|2024-12-31 03:25:00|5631.9|5630.1|5634.3|5632.5|5634.6|5632.8|5631.5|5629.7|72
1735615800000|2024-12-31 03:30:00|5634.2|5632.4|5633.2|5631.4|5634.7|5632.9|5633.1|5631.3|61
1735616100000|2024-12-31 03:35:00|5633.3|5631.5|5633.9|5630.9|5634.1|5632.3|5632.5|5630.5|61
1735616400000|2024-12-31 03:40:00|5633.8|5630.8|5631.9|5630.1|5634.1|5631.9|5631.8|5629.4|54
1735616700000|2024-12-31 03:45:00|5632|5630.2|5631.4|5629.6|5632.5|5630.3|5630.6|5628.2|101
1735617000000|2024-12-31 03:50:00|5631.5|5629.7|5629.2|5627.4|5632.2|5629.7|5629.2|5627.4|59
1735617300000|2024-12-31 03:55:00|5629.3|5627.5|5629.7|5626.7|5630.5|5628.2|5628.7|5626|93
1735617600000|2024-12-31 04:00:00|5629.6|5626.6|5628.5|5626.7|5629.8|5627.6|5628.4|5625.9|68
1735617900000|2024-12-31 04:05:00|5628.6|5626.8|5628.8|5627|5629.5|5627|5628.4|5626|51
1735618200000|2024-12-31 04:10:00|5628.7|5626.9|5629.7|5627.9|5629.9|5628.1|5628.5|5626.4|55
1735618500000|2024-12-31 04:15:00|5629.8|5628|5629.4|5627.6|5630.4|5628.3|5629.3|5626.9|62
1735618800000|2024-12-31 04:20:00|5629.5|5627.7|5630.4|5628.6|5631|5629.2|5629.2|5627|57
1735619100000|2024-12-31 04:25:00|5631|5628|5630|5628.2|5631.9|5629.7|5629.9|5628|56
1735619400000|2024-12-31 04:30:00|5630.8|5627.8|5630.9|5627.9|5630.9|5628.6|5629.9|5627.5|67
1735619700000|2024-12-31 04:35:00|5631|5628|5631.9|5628.9|5632.3|5629.8|5630.5|5628|106
1735620000000|2024-12-31 04:40:00|5632|5629|5631.9|5628.9|5632.2|5629.8|5631.4|5628.5|71
1735620300000|2024-12-31 04:45:00|5632|5629|5631.6|5628.6|5632|5629.2|5630.7|5628.3|77
1735620600000|2024-12-31 04:50:00|5631.5|5628.5|5631.5|5629.7|5632|5629.8|5630.9|5628.2|68
1735620900000|2024-12-31 04:55:00|5631.2|5629.4|5630.2|5628.4|5631.8|5629.4|5630.1|5628.3|60
1735621200000|2024-12-31 05:00:00|5630.7|5627.7|5629.5|5627.7|5631.1|5628.4|5629.1|5626.7|119
1735621500000|2024-12-31 05:05:00|5629.4|5627.6|5631.6|5629.8|5631.6|5629.8|5629.4|5627|116
1735621800000|2024-12-31 05:10:00|5631.7|5629.9|5631.1|5629.3|5631.9|5630|5631|5628.7|62
1735622100000|2024-12-31 05:15:00|5631.1|5629.3|5630.6|5628.8|5631.6|5629.8|5630.6|5628.8|49
1735622400000|2024-12-31 05:20:00|5630.7|5628.9|5631.5|5629.7|5631.5|5629.7|5630.6|5628.8|34
1735622700000|2024-12-31 05:25:00|5631.4|5629.6|5632.2|5630.4|5632.2|5630.4|5631.4|5629.6|19
1735623000000|2024-12-31 05:30:00|5632.3|5630.5|5633.3|5631.5|5633.3|5631.5|5631.5|5629.7|43
1735623300000|2024-12-31 05:35:00|5633.2|5631.4|5632.7|5630.9|5633.6|5631.4|5632.5|5630.4|52
1735623600000|2024-12-31 05:40:00|5632.6|5630.8|5633.5|5631.7|5633.8|5632|5632.4|5630.6|59
1735623900000|2024-12-31 05:45:00|5633.4|5631.6|5633.3|5631.5|5633.5|5631.7|5632.5|5630.7|29
1735624200000|2024-12-31 05:50:00|5633.2|5631.4|5632.6|5630.8|5633.3|5631.5|5632.3|5630.5|71
1735624500000|2024-12-31 05:55:00|5632.3|5630.5|5630.1|5628.3|5632.3|5630.5|5628.9|5627.1|132
1735624800000|2024-12-31 06:00:00|5630|5628.2|5629.5|5627.7|5630.4|5628.3|5628.7|5626.9|110
1735625100000|2024-12-31 06:05:00|5629.6|5627.8|5628.8|5625.8|5629.8|5628|5627.8|5625.3|86
1735625400000|2024-12-31 06:10:00|5628.9|5625.9|5627.5|5625.7|5629.4|5626.8|5627.2|5625.4|86
1735625700000|2024-12-31 06:15:00|5627.4|5625.6|5628|5625|5628|5625.8|5626.4|5624.6|80
1735626000000|2024-12-31 06:20:00|5628.1|5625.1|5625.6|5622.6|5628.1|5625.1|5624.4|5622.4|111
1735626300000|2024-12-31 06:25:00|5625.5|5622.5|5623.6|5621.8|5625.5|5622.5|5623.1|5621.3|98
1735626600000|2024-12-31 06:30:00|5623.5|5621.7|5622.5|5620.7|5623.8|5622|5622.2|5620.4|107
1735626900000|2024-12-31 06:35:00|5623.1|5620.1|5625.2|5622.2|5625.4|5622.8|5621.2|5619.1|117
1735627200000|2024-12-31 06:40:00|5625.1|5622.1|5625.3|5623.5|5625.5|5623.7|5624.1|5621.8|91
1735627500000|2024-12-31 06:45:00|5625.2|5623.4|5625.8|5624|5625.9|5624.1|5624.3|5622.5|144
1735627800000|2024-12-31 06:50:00|5625.9|5624.1|5626.6|5624.8|5626.9|5625|5625.7|5623.4|110
1735628100000|2024-12-31 06:55:00|5626.5|5624.7|5625.8|5624|5627.1|5625.3|5625.7|5623.9|137
1735628400000|2024-12-31 07:00:00|5625.9|5624.1|5625.5|5623.7|5626.1|5624.2|5623.2|5620.8|116
1735628700000|2024-12-31 07:05:00|5625.6|5623.8|5627|5624|5627|5624.2|5625.1|5622.1|98
1735629000000|2024-12-31 07:10:00|5627.4|5624.4|5627.3|5625.5|5627.4|5625.5|5625.3|5623.5|103
1735629300000|2024-12-31 07:15:00|5627.5|5624.5|5629.1|5627.3|5629.6|5627.4|5627.3|5624.3|124
1735629600000|2024-12-31 07:20:00|5629.2|5627.4|5631.4|5628.4|5632|5629|5628.2|5626.4|136
1735629900000|2024-12-31 07:25:00|5631.5|5628.5|5630.9|5629.1|5632.1|5629.7|5630.3|5627.9|141
1735630200000|2024-12-31 07:30:00|5631|5629.2|5631.6|5629.8|5632.3|5630.5|5630.3|5628.5|107
1735630500000|2024-12-31 07:35:00|5631.5|5629.7|5632.4|5629.4|5632.9|5631.1|5631.5|5629.4|99
1735630800000|2024-12-31 07:40:00|5632.7|5629.7|5635.6|5632.6|5635.6|5632.9|5631.2|5629.4|134
1735631100000|2024-12-31 07:45:00|5635.5|5632.5|5636.3|5633.3|5637.4|5634.5|5635|5632.4|107
1735631400000|2024-12-31 07:50:00|5636.2|5633.2|5635.1|5633.3|5636.2|5633.9|5634.5|5631.9|107
1735631700000|2024-12-31 07:55:00|5635.5|5632.5|5635.2|5632.2|5636.3|5633.6|5634.1|5631.7|139
1735632000000|2024-12-31 08:00:00|5635.4|5632.4|5634|5631|5635.6|5632.6|5633.1|5630.7|197
1735632300000|2024-12-31 08:05:00|5633.9|5630.9|5633.3|5630.3|5633.9|5631.4|5632.2|5629.7|157
1735632600000|2024-12-31 08:10:00|5633.5|5630.5|5631.4|5628.4|5633.5|5630.9|5630.3|5627.3|151
1735632900000|2024-12-31 08:15:00|5631.5|5628.5|5631|5629.2|5632|5629.2|5629.3|5627|140
1735633200000|2024-12-31 08:20:00|5631.1|5629.3|5630.7|5628.9|5632|5629.7|5628.9|5627.1|139
1735633500000|2024-12-31 08:25:00|5630.8|5629|5628.7|5626.9|5631.5|5629.6|5628.7|5626.6|152
1735633800000|2024-12-31 08:30:00|5628.6|5626.8|5630.1|5627.1|5630.5|5628|5627.5|5625.5|153
1735634100000|2024-12-31 08:35:00|5630|5627|5630.8|5629|5631|5629.2|5628.3|5626.5|127
1735634400000|2024-12-31 08:40:00|5630.9|5629.1|5629.3|5626.3|5631.9|5629.1|5628.6|5626.3|153
1735634700000|2024-12-31 08:45:00|5629.4|5626.4|5626.5|5623.5|5629.5|5627.1|5624.7|5622.2|186
1735635000000|2024-12-31 08:50:00|5626.4|5623.4|5627.6|5624.6|5627.6|5625.1|5625.4|5623|127
1735635300000|2024-12-31 08:55:00|5627.7|5624.7|5630.2|5627.2|5630.3|5627.8|5627.6|5624.6|139
1735635600000|2024-12-31 09:00:00|5630.1|5627.1|5627.4|5625.6|5630.3|5627.4|5627.3|5625|133
1735635900000|2024-12-31 09:05:00|5627.3|5625.5|5627.5|5624.5|5627.9|5625.5|5625.3|5623|166
1735636200000|2024-12-31 09:10:00|5627.4|5624.4|5627.7|5625.9|5628.7|5626.9|5626.7|5624.3|125
1735636500000|2024-12-31 09:15:00|5627.8|5626|5627.1|5625.3|5628.3|5626.1|5626.4|5624.6|132
1735636800000|2024-12-31 09:20:00|5627.2|5625.4|5625.7|5623.9|5628.4|5626.1|5625.4|5623.2|106
1735637100000|2024-12-31 09:25:00|5625.6|5623.8|5625.5|5623.7|5626|5624.2|5625.2|5623.4|87
1735637400000|2024-12-31 09:30:00|5625.4|5623.6|5628.7|5625.7|5628.8|5626.6|5625.3|5623.5|118
1735637700000|2024-12-31 09:35:00|5628.6|5625.6|5628.8|5625.8|5629|5626.4|5626.9|5624.5|110
1735638000000|2024-12-31 09:40:00|5628.9|5625.9|5631.3|5628.3|5632.4|5629.6|5628.9|5625.9|157
1735638300000|2024-12-31 09:45:00|5631.4|5628.4|5631.5|5628.5|5631.7|5628.7|5629.7|5626.7|125
1735638600000|2024-12-31 09:50:00|5631.4|5628.4|5631.6|5628.6|5632.4|5629.4|5630.2|5627.5|166
1735638900000|2024-12-31 09:55:00|5631.4|5628.4|5630.5|5627.5|5631.5|5628.8|5629.1|5626.6|184
1735639200000|2024-12-31 10:00:00|5630.6|5627.6|5626|5623|5630.6|5627.6|5625.8|5622.8|176
1735639500000|2024-12-31 10:05:00|5625.8|5622.8|5623.1|5621.3|5626|5623|5622.5|5619.5|178
1735639800000|2024-12-31 10:10:00|5623.2|5621.4|5626.3|5623.3|5626.3|5623.3|5621.9|5619|164
1735640100000|2024-12-31 10:15:00|5626.4|5623.4|5623|5620|5626.4|5623.7|5622.8|5619.8|166
1735640400000|2024-12-31 10:20:00|5622.9|5619.9|5622.5|5619.5|5623.7|5621.6|5621.4|5619.1|146
1735640700000|2024-12-31 10:25:00|5622.7|5619.7|5622.1|5620.3|5623.1|5621.3|5621.4|5619.6|136
1735641000000|2024-12-31 10:30:00|5622|5620.2|5622.9|5621.1|5623.1|5621.3|5621.2|5619.1|169
1735641300000|2024-12-31 10:35:00|5623|5621.2|5623.4|5621.6|5624.2|5622.3|5622.6|5620.7|100
1735641600000|2024-12-31 10:40:00|5623.5|5621.7|5623.2|5620.2|5623.8|5622|5622.5|5620.1|121
1735641900000|2024-12-31 10:45:00|5623.1|5620.1|5623|5621.2|5623.8|5621.9|5622|5619.7|126
1735642200000|2024-12-31 10:50:00|5623.1|5621.3|5625|5622|5626.2|5623.6|5623|5621.2|134
1735642500000|2024-12-31 10:55:00|5625.1|5622.1|5624|5622.2|5625.9|5623.7|5623.5|5621.1|133
1735642800000|2024-12-31 11:00:00|5623.9|5622.1|5624.7|5622.9|5625.8|5623.3|5623.9|5621.1|85
1735643100000|2024-12-31 11:05:00|5624.6|5622.8|5624.5|5622.7|5625.9|5623.7|5624.4|5621.7|91
1735643400000|2024-12-31 11:10:00|5624.4|5622.6|5624.2|5622.4|5625.8|5623.7|5623.4|5621.2|97
1735643700000|2024-12-31 11:15:00|5624.3|5622.5|5623.9|5620.9|5625.1|5623.1|5623.9|5620.9|78
1735644000000|2024-12-31 11:20:00|5623.8|5620.8|5622.2|5620.4|5624.8|5622.4|5622|5620.1|92
1735644300000|2024-12-31 11:25:00|5622.3|5620.5|5622.6|5620.8|5623.6|5621.8|5622.2|5620.2|110
1735644600000|2024-12-31 11:30:00|5622.5|5620.7|5619.7|5617.9|5623|5621.2|5619.4|5617.2|101
1735644900000|2024-12-31 11:35:00|5619.8|5618|5620.6|5618.8|5620.8|5618.9|5619.4|5617.5|75
1735645200000|2024-12-31 11:40:00|5620.5|5618.7|5619.9|5618.1|5621.4|5619|5619.8|5617.4|110
1735645500000|2024-12-31 11:45:00|5619.6|5617.8|5619.6|5617.8|5621.3|5619.5|5619.5|5617.7|90
1735645800000|2024-12-31 11:50:00|5619.7|5617.9|5619.1|5617.3|5620.4|5618.1|5618.6|5616|70
1735646100000|2024-12-31 11:55:00|5619.2|5617.4|5620.5|5618.7|5621.7|5618.7|5619|5616.9|94
1735646400000|2024-12-31 12:00:00|5620.6|5618.8|5620.2|5617.2|5621.7|5619.4|5619.9|5617.1|122
1735646700000|2024-12-31 12:05:00|5619.5|5617.7|5617.6|5615.8|5619.9|5618|5617.2|5614.9|114
1735647000000|2024-12-31 12:10:00|5618.3|5615.3|5620.4|5617.4|5620.6|5617.6|5617.1|5614.7|111
1735647300000|2024-12-31 12:15:00|5620.5|5617.5|5619.3|5616.3|5621|5618|5618.3|5615.7|119
1735647600000|2024-12-31 12:20:00|5619.2|5616.2|5618.9|5617.1|5620|5617.3|5618.5|5615.8|97
1735647900000|2024-12-31 12:25:00|5618.8|5617|5617.2|5614.2|5619.8|5617.3|5616.4|5614.2|127
1735648200000|2024-12-31 12:30:00|5617.4|5614.4|5614.5|5612.7|5617.5|5614.9|5614.2|5611.8|147
1735648500000|2024-12-31 12:35:00|5614.4|5612.6|5615.5|5612.5|5615.7|5612.7|5613.7|5611.2|85
1735648800000|2024-12-31 12:40:00|5615.6|5612.6|5616.3|5614.5|5617.3|5614.7|5613.6|5611.6|94
1735649100000|2024-12-31 12:45:00|5616.4|5614.6|5615.3|5612.3|5617.7|5614.8|5614.5|5612|166
1735649400000|2024-12-31 12:50:00|5615.2|5612.2|5613.3|5611.5|5615.5|5612.6|5613.3|5610.8|101
1735649700000|2024-12-31 12:55:00|5613.4|5611.6|5611.9|5610.1|5613.8|5611.7|5611.3|5609.3|254
1735650000000|2024-12-31 13:00:00|5611.8|5610|5611|5609.2|5613|5610.1|5609.3|5607.5|202
1735650300000|2024-12-31 13:05:00|5610.9|5609.1|5607|5605.2|5611.1|5609.3|5605.2|5603.3|206
1735650600000|2024-12-31 13:10:00|5607.1|5605.3|5607.9|5606.1|5608.4|5606.6|5606.4|5604.6|157
1735650900000|2024-12-31 13:15:00|5607.8|5606|5605.1|5603.3|5609.1|5607.3|5604.9|5603.1|173
1735651200000|2024-12-31 13:20:00|5605.2|5603.4|5604.8|5603|5607.6|5604.9|5604.7|5602.9|212
1735651500000|2024-12-31 13:25:00|5604.9|5603.1|5610|5607|5610.7|5608.1|5604.1|5602.3|206
1735651800000|2024-12-31 13:30:00|5609.3|5607.5|5610|5608.2|5612.6|5610.4|5608.9|5606.4|200
1735652100000|2024-12-31 13:35:00|5610.1|5608.3|5609.7|5606.7|5611.2|5608.9|5608.7|5606.3|170
1735652400000|2024-12-31 13:40:00|5609.6|5606.6|5610.5|5608.7|5611.8|5609.2|5609.3|5606.6|176
1735652700000|2024-12-31 13:45:00|5610.4|5608.6|5608.6|5605.6|5610.7|5608.6|5607.5|5604.8|225
1735653000000|2024-12-31 13:50:00|5608.7|5605.7|5609.1|5606.1|5609.8|5607.4|5607.9|5605.5|183
1735653300000|2024-12-31 13:55:00|5609|5606|5611.6|5608.6|5611.6|5608.8|5608.9|5605.9|193
1735653600000|2024-12-31 14:00:00|5611|5609.2|5608.6|5605.6|5612.1|5609.6|5608.3|5605.3|190
1735653900000|2024-12-31 14:05:00|5608.5|5605.5|5606.5|5603.5|5608.5|5606.2|5606.3|5603.4|185
1735654200000|2024-12-31 14:10:00|5606.4|5603.4|5609|5606|5610.1|5607.1|5605.4|5603|218
1735654500000|2024-12-31 14:15:00|5608.9|5605.9|5607.5|5605.7|5608.9|5606.2|5605.8|5603.9|185
1735654800000|2024-12-31 14:20:00|5607.4|5605.6|5609.1|5606.1|5609.8|5607.2|5606.8|5605|154
1735655100000|2024-12-31 14:25:00|5609|5606|5609|5606|5610.7|5607.7|5607.6|5605.5|152
1735655400000|2024-12-31 14:30:00|5608.6|5605.6|5608.4|5606.6|5609.5|5607.4|5606.8|5604|245
1735655700000|2024-12-31 14:35:00|5608.3|5606.5|5611|5609.2|5612.5|5610.3|5608.3|5605.9|254
1735656000000|2024-12-31 14:40:00|5611.1|5609.3|5609|5607.2|5611.3|5609.5|5607.9|5606.1|255
1735656300000|2024-12-31 14:45:00|5609.2|5607.4|5606|5603|5609.6|5607.8|5605.9|5602.9|240
1735656600000|2024-12-31 14:50:00|5606.1|5603.1|5607.3|5605.5|5607.7|5605.9|5605.9|5603|231
1735656900000|2024-12-31 14:55:00|5607.4|5605.6|5608.9|5607.1|5610.4|5608.6|5606.4|5604.4|310
1735657200000|2024-12-31 15:00:00|5608.5|5606.7|5607.5|5605.7|5610.3|5608.4|5606.9|5604.5|319
1735657500000|2024-12-31 15:05:00|5607.8|5606|5607.2|5605.4|5607.8|5606|5604.4|5602.6|265
1735657800000|2024-12-31 15:10:00|5607.1|5605.3|5609.9|5606.9|5611.3|5608.3|5606.9|5604.8|278
1735658100000|2024-12-31 15:15:00|5610.2|5607.2|5608|5606.2|5610.3|5607.6|5606.9|5604.8|232
1735658400000|2024-12-31 15:20:00|5608.1|5606.3|5607|5605.2|5608.4|5606.6|5606.1|5604.3|186
1735658700000|2024-12-31 15:25:00|5607.1|5605.3|5608.6|5605.6|5609.5|5607.4|5605.5|5603.7|249
1735659000000|2024-12-31 15:30:00|5608.5|5605.5|5606.3|5604.5|5609.8|5606.8|5605.8|5604|260
1735659300000|2024-12-31 15:35:00|5606.2|5604.4|5611.7|5609.9|5611.7|5609.9|5606.1|5604.3|311
1735659600000|2024-12-31 15:40:00|5611.8|5610|5611.6|5609.8|5614.2|5611.8|5610|5607.6|305
1735659900000|2024-12-31 15:45:00|5611.7|5609.9|5608.7|5605.7|5612.3|5610.5|5605.2|5602.7|485
1735660200000|2024-12-31 15:50:00|5608.8|5605.8|5605.1|5603.3|5609|5606.6|5605.1|5602.8|464
1735660500000|2024-12-31 15:55:00|5605|5603.2|5604.9|5601.9|5606.3|5604.5|5602.3|5599.8|470
1735660800000|2024-12-31 16:00:00|5605|5602|5602.7|5599.7|5606.9|5603.9|5602|5599.4|486
1735661100000|2024-12-31 16:05:00|5602.8|5599.8|5601.5|5599.7|5603.4|5600.4|5599|5596.8|334
1735661400000|2024-12-31 16:10:00|5601.6|5599.8|5602.3|5600.5|5602.4|5600.6|5599.7|5597|273
1735661700000|2024-12-31 16:15:00|5602.2|5600.4|5602.1|5600.3|5603.7|5601.9|5601.3|5599|275
1735662000000|2024-12-31 16:20:00|5602.2|5600.4|5601.6|5599.8|5602.9|5601.1|5600.3|5597.9|269
1735662300000|2024-12-31 16:25:00|5601.5|5599.7|5601.4|5598.4|5603.3|5600.3|5600.9|5597.9|185
1735662600000|2024-12-31 16:30:00|5601.3|5598.3|5601.3|5598.3|5602|5599.7|5599.9|5596.9|183
1735662900000|2024-12-31 16:35:00|5601.4|5598.4|5599.5|5597.7|5601.4|5599.5|5598|5595.7|172
1735663200000|2024-12-31 16:40:00|5599.6|5597.8|5596.9|5593.9|5599.6|5597.8|5596.2|5593.8|201
1735663500000|2024-12-31 16:45:00|5596.8|5593.8|5596.8|5595|5598.6|5596.1|5596.1|5593.1|162
1735663800000|2024-12-31 16:50:00|5596.9|5595.1|5594.7|5591.7|5598.2|5595.9|5594.3|5591.3|211
1735664100000|2024-12-31 16:55:00|5594.5|5591.5|5595.2|5592.2|5595.6|5593.5|5593.6|5590.6|184
1735664400000|2024-12-31 17:00:00|5595.1|5592.1|5595.5|5592.5|5595.5|5593|5592.4|5590|196
1735664700000|2024-12-31 17:05:00|5595.6|5592.6|5594.5|5592.7|5596.1|5593.9|5593.6|5591.2|145
1735665000000|2024-12-31 17:10:00|5594.4|5592.6|5593.5|5590.5|5594.6|5592.7|5591.7|5589.9|168
1735665300000|2024-12-31 17:15:00|5593.3|5591.5|5594|5592.2|5594.4|5592.6|5592.1|5589.8|136
1735665600000|2024-12-31 17:20:00|5594.1|5592.3|5593.1|5590.1|5595|5592.7|5591.7|5589.6|221
1735665900000|2024-12-31 17:25:00|5592.4|5590.6|5590.4|5588.6|5592.8|5590.8|5590.1|5588.3|174
1735666200000|2024-12-31 17:30:00|5590.5|5588.7|5589.3|5587.5|5591.2|5588.7|5589.2|5586.8|175
1735666500000|2024-12-31 17:35:00|5589.2|5587.4|5589.6|5587.8|5591.9|5589.4|5589.2|5586.8|203
1735666800000|2024-12-31 17:40:00|5589.5|5587.7|5590.2|5587.2|5591.9|5589.2|5589.3|5586.6|157
1735667100000|2024-12-31 17:45:00|5590.1|5587.1|5590.1|5587.1|5590.8|5588.6|5589|5586.6|107
1735667400000|2024-12-31 17:50:00|5590.2|5587.2|5593.5|5591.7|5593.7|5591.9|5589.7|5587.1|188
1735667700000|2024-12-31 17:55:00|5593.6|5591.8|5594.6|5591.6|5596.1|5593.8|5593.1|5590.3|331
1735668000000|2024-12-31 18:00:00|5594.3|5591.3|5594.9|5591.9|5595.3|5592.9|5592.6|5589.6|354
1735668300000|2024-12-31 18:05:00|5595|5592|5593.5|5591.7|5596.2|5593.9|5593.1|5590.7|218
1735668600000|2024-12-31 18:10:00|5593.2|5591.4|5593.1|5591.3|5593.7|5591.9|5592.1|5590.1|186
1735668900000|2024-12-31 18:15:00|5593.6|5590.6|5594.2|5592.4|5594.7|5592.9|5593|5590.5|224
1735669200000|2024-12-31 18:20:00|5594.1|5592.3|5594.6|5592.8|5595.4|5593.6|5593.5|5591|201
1735669500000|2024-12-31 18:25:00|5594.5|5592.7|5595.3|5593.5|5595.7|5593.9|5593.8|5592|204
1735669800000|2024-12-31 18:30:00|5595.6|5592.6|5595.9|5594.1|5596.7|5594.6|5594.8|5592.6|157
1735670100000|2024-12-31 18:35:00|5596|5594.2|5596.5|5594.7|5597.5|5595.2|5595.8|5593.4|117
1735670400000|2024-12-31 18:40:00|5596.6|5594.8|5598|5595|5598|5595.2|5596.1|5593.6|96
1735670700000|2024-12-31 18:45:00|5597.7|5594.7|5598|5595|5598.5|5595.5|5597.3|5594.3|126
1735671000000|2024-12-31 18:50:00|5598.1|5595.1|5597.3|5595.5|5598.5|5596.2|5597.3|5594.8|88
1735671300000|2024-12-31 18:55:00|5598|5595|5596.6|5594.8|5598.9|5596.3|5596.6|5594.3|110
1735671600000|2024-12-31 19:00:00|5596.2|5594.4|5597|5594|5597.3|5594.9|5594.7|5592.5|117
1735671900000|2024-12-31 19:05:00|5597.1|5594.1|5598.8|5597|5599.9|5597.2|5597|5594|133
1735672200000|2024-12-31 19:10:00|5598.9|5597.1|5599.5|5597.7|5600.5|5598.1|5598.8|5596.4|142
1735672500000|2024-12-31 19:15:00|5599.4|5597.6|5597.3|5594.3|5600.5|5598.2|5597.2|5594.2|212
1735672800000|2024-12-31 19:20:00|5597.2|5594.2|5597.3|5594.3|5598|5595.3|5596.5|5593.5|224
1735673100000|2024-12-31 19:25:00|5597.2|5594.2|5597.3|5594.3|5597.9|5595.1|5596.7|5594|166
1735673400000|2024-12-31 19:30:00|5597.1|5594.1|5595.9|5592.9|5597.3|5594.4|5595.3|5592.3|163
1735673700000|2024-12-31 19:35:00|5596|5593|5595.6|5592.6|5596.6|5594.3|5595.1|5592.4|172
1735674000000|2024-12-31 19:40:00|5595.7|5592.7|5595.9|5592.9|5596|5593.4|5593.8|5591.3|144
1735674300000|2024-12-31 19:45:00|5596|5593|5594.5|5592.7|5596|5593.7|5594.4|5592|187
1735674600000|2024-12-31 19:50:00|5594.4|5592.6|5596.2|5593.2|5597.1|5594.8|5594.4|5592|148
1735674900000|2024-12-31 19:55:00|5596.1|5593.1|5594.5|5592.7|5596.2|5593.7|5594.5|5592.4|209
1735675200000|2024-12-31 20:00:00|5594.7|5592.9|5595.1|5592.1|5595.9|5593.3|5594.6|5592|116
1735675500000|2024-12-31 20:05:00|5595.2|5592.2|5598.5|5595.5|5598.6|5595.6|5595.2|5592.2|119
1735675800000|2024-12-31 20:10:00|5598.4|5595.4|5595.6|5592.6|5598.6|5595.6|5595.4|5592.4|83
1735676100000|2024-12-31 20:15:00|5595.7|5592.7|5597|5595.2|5597.9|5595.3|5595.5|5592.5|78
1735676400000|2024-12-31 20:20:00|5597.1|5595.3|5599|5596|5599.4|5596.9|5597|5595.2|71
1735676700000|2024-12-31 20:25:00|5598.9|5595.9|5600|5597|5600.2|5597.2|5598.9|5595.9|55
1735677000000|2024-12-31 20:30:00|5600.1|5597.1|5598.5|5595.5|5600.2|5597.2|5597.9|5595.2|73
1735677300000|2024-12-31 20:35:00|5598.4|5595.4|5597.4|5594.4|5598.7|5595.7|5597.2|5594.2|89
1735677600000|2024-12-31 20:40:00|5597.3|5594.3|5598|5595|5598.2|5595.2|5597|5594|75
1735677900000|2024-12-31 20:45:00|5597.9|5594.9|5598.1|5595.1|5598.2|5595.2|5597|5594|78
1735678200000|2024-12-31 20:50:00|5598|5595|5596.9|5593.9|5598.6|5595.6|5596.9|5593.9|98
1735678500000|2024-12-31 20:55:00|5596.8|5593.8|5596.1|5593.1|5596.8|5593.8|5595.7|5592.7|59
1735678800000|2024-12-31 21:00:00|5596|5593|5596.9|5593.9|5597.4|5594.4|5596|5593|110
1735679100000|2024-12-31 21:05:00|5596.8|5593.8|5596.8|5593.8|5597.7|5594.7|5596.5|5593.5|54
1735679400000|2024-12-31 21:10:00|5596.7|5593.7|5596.6|5593.6|5596.8|5593.8|5596.1|5593.1|34
1735679700000|2024-12-31 21:15:00|5596.7|5593.7|5596.1|5593.1|5596.7|5593.7|5596.1|5593.1|60
1735680000000|2024-12-31 21:20:00|5596.2|5593.2|5597.2|5594.2|5597.3|5594.3|5596|5593|46
1735680300000|2024-12-31 21:25:00|5597.3|5594.3|5597.5|5594.5|5597.7|5594.7|5596.5|5593.5|87
1735680600000|2024-12-31 21:30:00|5597.7|5594.7|5597.5|5594.5|5598.3|5595.3|5597.2|5594.2|108
1735680900000|2024-12-31 21:35:00|5597.6|5594.6|5596.8|5593.8|5598.2|5595.2|5596.7|5593.7|112
1735681200000|2024-12-31 21:40:00|5596.9|5593.9|5596.6|5593.6|5597|5593.9|5596.1|5592.8|120
1735681500000|2024-12-31 21:45:00|5596.7|5593.7|5595.9|5592.9|5596.9|5593.9|5595.6|5592.6|102
1735681800000|2024-12-31 21:50:00|5596.1|5592.6|5596.2|5592.2|5596.5|5593|5595.8|5592|162
1735682100000|2024-12-31 21:55:00|5597.1|5591.3|5596.7|5591.9|5597.4|5591.9|5596.3|5590.5|187
1735764300000|2025-01-01 20:45:00|5596.3|5592.3|5596.3|5592.3|5596.3|5592.3|5596.3|5592.3|1
1735765200000|2025-01-01 21:00:00|5600.4|5590.4|5600.8|5590.8|5600.8|5590.8|5600.4|5590.4|2
1735765500000|2025-01-01 21:05:00|5600.9|5590.9|5601.1|5591.1|5601.1|5591.1|5600.8|5590.8|3
1735765800000|2025-01-01 21:10:00|5601.4|5591.4|5601.4|5591.4|5601.4|5591.4|5600.9|5590.9|3
1735766100000|2025-01-01 21:15:00|5601.1|5591.1|5601.4|5591.4|5601.4|5591.4|5601|5591|5
1735766700000|2025-01-01 21:25:00|5600.8|5590.8|5600.7|5590.9|5600.8|5590.9|5600.7|5590.8|2
1735767000000|2025-01-01 21:30:00|5601.1|5591.1|5600.6|5590.6|5601.1|5591.1|5600.6|5590.6|3
1735767300000|2025-01-01 21:35:00|5601.4|5591.4|5601.1|5591.1|5601.4|5591.4|5600.5|5590.5|3
1735767600000|2025-01-01 21:40:00|5600.7|5590.7|5601.4|5591.4|5601.4|5591.4|5600.7|5590.7|3
1735767900000|2025-01-01 21:45:00|5601.1|5591.1|5601.4|5591.4|5601.4|5591.4|5600.6|5590.6|7
1735768200000|2025-01-01 21:50:00|5600.6|5590.6|5600.6|5590.6|5601.2|5591.2|5600.4|5590.4|16
1735768500000|2025-01-01 21:55:00|5601.5|5589.7|5599.4|5587.6|5601.6|5589.8|5599.4|5587.6|9
1735768800000|2025-01-01 22:00:00|5600.9|5589.1|5600.2|5594.4|5608.8|5597.6|5597.4|5589.1|33
1735769100000|2025-01-01 22:05:00|5600|5594.2|5598.2|5592.4|5603.2|5597.4|5596.3|5590.5|76
1735769400000|2025-01-01 22:10:00|5599.6|5593.8|5599.8|5594|5600|5594.2|5598.3|5592.5|36
1735769700000|2025-01-01 22:15:00|5599.3|5593.5|5597.5|5591.7|5600.2|5594.4|5597|5591.2|90
1735770000000|2025-01-01 22:20:00|5597.9|5592.1|5598.3|5592.5|5599.1|5593.3|5597.8|5592|36
1735770300000|2025-01-01 22:25:00|5598|5592.2|5599.3|5593.5|5599.4|5593.6|5597.8|5592|49
1735770600000|2025-01-01 22:30:00|5599|5593.2|5599.9|5594.1|5600.2|5594.4|5598.6|5592.8|108
1735770900000|2025-01-01 22:35:00|5600.1|5594.3|5600.1|5594.3|5601.5|5595.7|5599.6|5593.8|118
1735771200000|2025-01-01 22:40:00|5599.9|5594.1|5600.2|5594.4|5600.7|5594.9|5599.8|5594|70
1735771500000|2025-01-01 22:45:00|5600.1|5594.3|5600.1|5594.3|5601.4|5595.6|5599.7|5593.9|51
1735771800000|2025-01-01 22:50:00|5600.2|5594.4|5600|5594.2|5600.4|5594.6|5599.1|5593.3|25
1735772100000|2025-01-01 22:55:00|5599.8|5594|5604.9|5599.1|5604.9|5599.1|5599.7|5593.9|84
1735772400000|2025-01-01 23:00:00|5606.7|5600.9|5601.7|5596.4|5606.7|5600.9|5598.7|5592.9|206
1735772700000|2025-01-01 23:05:00|5600.6|5597.2|5601.6|5598.6|5602.3|5599.3|5600.3|5597.1|101
1735773000000|2025-01-01 23:10:00|5601.3|5598.3|5602|5599|5602.1|5599.1|5600.9|5597.9|77
1735773300000|2025-01-01 23:15:00|5601.9|5598.9|5600.1|5597.1|5602.5|5599.5|5599.6|5596.6|86
1735773600000|2025-01-01 23:20:00|5600|5597|5599.3|5596.3|5600.6|5597.6|5597.8|5594.8|89
1735773900000|2025-01-01 23:25:00|5599.4|5596.4|5599.6|5596.6|5599.9|5596.9|5598.4|5595.4|73
1735774200000|2025-01-01 23:30:00|5599.8|5596.8|5597.6|5594.6|5600|5597|5597.1|5594.1|93
1735774500000|2025-01-01 23:35:00|5597.5|5594.5|5598.2|5595.2|5598.2|5595.2|5597.1|5594.1|86
1735774800000|2025-01-01 23:40:00|5598.1|5595.1|5597.5|5594.5|5598.1|5595.1|5597.4|5594.4|44
1735775100000|2025-01-01 23:45:00|5597.2|5594.2|5598.1|5595.1|5598.4|5595.4|5597.2|5594.2|70
1735775400000|2025-01-01 23:50:00|5598|5595|5599.1|5596.1|5599.7|5596.7|5598|5595|82
1735775700000|2025-01-01 23:55:00|5599.2|5596.2|5599.3|5596.3|5600.2|5597.2|5598.5|5595.5|85
1735776000000|2025-01-02 00:00:00|5599.2|5596.2|5598.4|5596.6|5599.4|5596.7|5596.5|5594.7|77
1735776300000|2025-01-02 00:05:00|5598.2|5596.4|5600|5598.2|5600|5598.2|5597.3|5595.5|70
1735776600000|2025-01-02 00:10:00|5599.9|5598.1|5597.5|5595.7|5600|5598.2|5596.8|5595|77
1735776900000|2025-01-02 00:15:00|5597.6|5595.8|5597.2|5595.4|5598.9|5596.6|5596.4|5594.6|102
1735777200000|2025-01-02 00:20:00|5597.1|5595.3|5598.5|5596.7|5598.5|5596.7|5596.5|5594.6|83
1735777500000|2025-01-02 00:25:00|5598.6|5596.8|5598.5|5596.7|5599.4|5597.6|5598.3|5596.5|51
1735777800000|2025-01-02 00:30:00|5598.4|5596.6|5595.5|5593.7|5598.4|5596.6|5593.9|5592.1|94
1735778100000|2025-01-02 00:35:00|5595.4|5593.6|5596.4|5594.6|5596.5|5594.7|5594.9|5593.1|72
1735778400000|2025-01-02 00:40:00|5596.3|5594.5|5598.8|5597|5599.1|5597.3|5596|5594.2|91
1735778700000|2025-01-02 00:45:00|5598.7|5596.9|5602|5599|5602.5|5599.6|5598.7|5596.9|83
1735779000000|2025-01-02 00:50:00|5601.9|5598.9|5605.9|5602.9|5606.5|5603.6|5601.9|5598.9|115
1735779300000|2025-01-02 00:55:00|5606|5603|5604.4|5602.6|5607.2|5604.2|5604.2|5602.4|144
1735779600000|2025-01-02 01:00:00|5604.5|5602.7|5606.9|5603.9|5607.5|5604.7|5602.4|5600.6|226
1735779900000|2025-01-02 01:05:00|5607|5604|5607.1|5604.1|5609.1|5606.1|5606.5|5603.5|196
1735780200000|2025-01-02 01:10:00|5607|5604|5609|5606|5609.6|5606.6|5606.6|5603.6|129
1735780500000|2025-01-02 01:15:00|5608.9|5605.9|5608|5605|5610|5607.6|5607|5604|141
1735780800000|2025-01-02 01:20:00|5608.1|5605.1|5612.5|5609.5|5612.7|5610.2|5607.9|5604.9|184
1735781100000|2025-01-02 01:25:00|5612.6|5609.6|5611.3|5608.3|5613|5610.3|5611|5608|103
1735781400000|2025-01-02 01:30:00|5611.2|5608.2|5608.8|5607|5611.2|5608.3|5608.4|5606|195
1735781700000|2025-01-02 01:35:00|5608.7|5606.9|5612.9|5611.1|5613.2|5611.4|5608.5|5606.7|128
1735782000000|2025-01-02 01:40:00|5613|5611.2|5614.9|5611.9|5617.9|5615.4|5612.9|5610.8|161
1735782300000|2025-01-02 01:45:00|5614.5|5611.5|5613.4|5611.6|5614.6|5612.4|5611.7|5609.4|114
1735782600000|2025-01-02 01:50:00|5613.3|5611.5|5615.9|5614.1|5616.6|5614.5|5613.3|5611.5|168
1735782900000|2025-01-02 01:55:00|5615.8|5614|5616|5614.2|5616.9|5614.8|5615.3|5613.5|124
1735783200000|2025-01-02 02:00:00|5616.1|5614.3|5617.9|5616.1|5618.3|5616.5|5615.4|5613.6|107
1735783500000|2025-01-02 02:05:00|5617.8|5616|5617.5|5615.7|5619.8|5617.4|5617.4|5615.5|106
1735783800000|2025-01-02 02:10:00|5617.4|5615.6|5616.9|5615.1|5618.7|5616.9|5616.6|5614.8|108
1735784100000|2025-01-02 02:15:00|5616.8|5615|5616.5|5614.7|5617.2|5615.4|5615.3|5612.8|84
1735784400000|2025-01-02 02:20:00|5616.4|5614.6|5614.9|5611.9|5617.4|5614.8|5614.9|5611.9|116
1735784700000|2025-01-02 02:25:00|5614.8|5611.8|5616.8|5613.8|5617|5614|5614.8|5611.8|90
1735785000000|2025-01-02 02:30:00|5616.7|5613.7|5614.5|5612.7|5617|5614.6|5613.9|5611.9|92
1735785300000|2025-01-02 02:35:00|5614.4|5612.6|5616.1|5614.3|5616.3|5614.5|5612.9|5611.1|96
1735785600000|2025-01-02 02:40:00|5616.3|5614.5|5617.5|5615.7|5617.6|5615.8|5615.4|5613.6|101
1735785900000|2025-01-02 02:45:00|5617.4|5615.6|5621.5|5618.5|5621.6|5619.1|5617.3|5615.5|138
1735786200000|2025-01-02 02:50:00|5621.4|5618.4|5620.9|5619.1|5622.6|5620.4|5620.9|5618.2|124
1735786500000|2025-01-02 02:55:00|5621|5619.2|5622.2|5620.4|5622.3|5620.5|5620.7|5618.9|111
1735786800000|2025-01-02 03:00:00|5622.3|5620.5|5621.9|5620.1|5622.6|5620.5|5621.1|5619|82
1735787100000|2025-01-02 03:05:00|5622|5620.2|5622|5620.2|5622.1|5620.3|5621.3|5619.5|49
1735787400000|2025-01-02 03:10:00|5621.7|5619.9|5619.4|5617.6|5621.7|5619.9|5619.3|5617.5|90
1735787700000|2025-01-02 03:15:00|5619.5|5617.7|5618.9|5617.1|5620.3|5618.2|5618.8|5616.2|68
1735788000000|2025-01-02 03:20:00|5618.8|5617|5619.7|5617.9|5620|5618.2|5618.6|5616.8|54
1735788300000|2025-01-02 03:25:00|5619.9|5618.1|5618.4|5616.6|5620|5618.2|5618.1|5615.5|82
1735788600000|2025-01-02 03:30:00|5618.5|5616.7|5618.4|5616.6|5619.2|5617.1|5617.2|5615.4|62
1735788900000|2025-01-02 03:35:00|5618.3|5616.5|5617|5615.2|5619.2|5616.6|5617|5615.2|52
1735789200000|2025-01-02 03:40:00|5616.9|5615.1|5617.3|5615.5|5617.6|5615.8|5616.5|5614.7|62
1735789500000|2025-01-02 03:45:00|5617.2|5615.4|5615.8|5614|5617.9|5616.1|5615.7|5613.4|68
1735789800000|2025-01-02 03:50:00|5615.9|5614.1|5615.8|5614|5616.3|5614.1|5615.2|5613|51
1735790100000|2025-01-02 03:55:00|5615.7|5613.9|5617.3|5615.5|5617.7|5615.9|5615.7|5613.4|70
1735790400000|2025-01-02 04:00:00|5617.4|5615.6|5617.4|5615.6|5618.6|5616.8|5617|5615.2|59
1735790700000|2025-01-02 04:05:00|5617.7|5615.9|5619.4|5617.6|5619.7|5617.9|5617.2|5615.4|51
1735791000000|2025-01-02 04:10:00|5619.3|5617.5|5620.8|5619|5621.6|5619.1|5619.2|5617.4|55
1735791300000|2025-01-02 04:15:00|5620.7|5618.9|5620.4|5618.6|5622.1|5619.5|5620.3|5618.2|53
1735791600000|2025-01-02 04:20:00|5620.5|5618.7|5619.2|5617.4|5620.5|5618.7|5618.5|5616.7|72
1735791900000|2025-01-02 04:25:00|5619.3|5617.5|5618.3|5616.5|5619.8|5618|5618|5616.2|49
1735792200000|2025-01-02 04:30:00|5618.4|5616.6|5618.8|5617|5619.2|5617.4|5617.7|5615.9|73
1735792500000|2025-01-02 04:35:00|5618.9|5617.1|5619.1|5617.3|5619.3|5617.5|5617.7|5615.9|62
1735792800000|2025-01-02 04:40:00|5619.2|5617.4|5619|5617.2|5619.5|5617.7|5618.6|5616.8|57
1735793100000|2025-01-02 04:45:00|5618.9|5617.1|5618.2|5616.4|5619.4|5617.3|5617.9|5616.1|47
1735793400000|2025-01-02 04:50:00|5618.3|5616.5|5618.6|5616.8|5619.1|5617.3|5618.3|5616.5|52
1735793700000|2025-01-02 04:55:00|5618.5|5616.7|5617.7|5615.9|5618.7|5616.9|5617.5|5615.2|164
1735794000000|2025-01-02 05:00:00|5617.6|5615.8|5616.6|5614.8|5617.9|5616.1|5616.3|5614.5|140
1735794300000|2025-01-02 05:05:00|5616.5|5614.7|5612.9|5611.1|5616.5|5614.7|5612.9|5611.1|89
1735794600000|2025-01-02 05:10:00|5613|5611.2|5616.3|5614.5|5616.4|5614.6|5613|5611.2|82
1735794900000|2025-01-02 05:15:00|5616.4|5614.6|5617.5|5615.7|5617.5|5615.7|5616.1|5614.3|70
1735795200000|2025-01-02 05:20:00|5618.1|5615.1|5615.9|5614.1|5618.1|5615.7|5615.9|5614.1|119
1735795500000|2025-01-02 05:25:00|5616|5614.2|5614.5|5612.7|5616.3|5614.5|5614.1|5612.3|82
1735795800000|2025-01-02 05:30:00|5614.6|5612.8|5613.4|5611.6|5615.2|5613.4|5613|5611.2|77
1735796100000|2025-01-02 05:35:00|5613.3|5611.5|5614.3|5612.5|5614.7|5612.9|5613.2|5611.4|49
1735796400000|2025-01-02 05:40:00|5614.4|5612.6|5614.7|5612.9|5615.5|5613.7|5614.3|5612.5|86
1735796700000|2025-01-02 05:45:00|5614.6|5612.8|5615.5|5613.7|5615.5|5613.7|5614.2|5612.4|83
1735797000000|2025-01-02 05:50:00|5615.9|5614.1|5615.4|5613.6|5616|5614.2|5614.8|5613|107
1735797300000|2025-01-02 05:55:00|5615.5|5613.7|5615.6|5613.8|5616.1|5614.3|5614.8|5613|158
1735797600000|2025-01-02 06:00:00|5615.5|5613.7|5614.1|5612.3|5615.5|5613.7|5613.6|5611.8|117
1735797900000|2025-01-02 06:05:00|5614.2|5612.4|5614.5|5611.5|5614.5|5612.6|5613.5|5611.3|98
1735798200000|2025-01-02 06:10:00|5614.6|5611.6|5613.5|5610.5|5614.6|5612.1|5613.2|5610.2|100
1735798500000|2025-01-02 06:15:00|5613.6|5610.6|5613.1|5610.1|5613.6|5610.6|5612.7|5609.7|63
1735798800000|2025-01-02 06:20:00|5613|5610|5611.7|5608.7|5613|5610|5610.9|5607.9|80
1735799100000|2025-01-02 06:25:00|5611.8|5608.8|5612.7|5610.9|5613.2|5611.3|5610.9|5608.5|122
1735799400000|2025-01-02 06:30:00|5612.8|5611|5614.4|5612.6|5615.5|5613|5612.5|5609.7|166
1735799700000|2025-01-02 06:35:00|5614.5|5612.7|5615|5613.2|5615.7|5613.9|5613.9|5612.1|80
1735800000000|2025-01-02 06:40:00|5615.5|5613.7|5615|5613.2|5616.1|5614.3|5613.4|5611.6|108
1735800300000|2025-01-02 06:45:00|5614.9|5613.1|5613.3|5611.5|5615|5613.2|5612.8|5611|64
1735800600000|2025-01-02 06:50:00|5613.4|5611.6|5613.8|5612|5614.3|5612.5|5612.9|5611.1|84
1735800900000|2025-01-02 06:55:00|5613.7|5611.9|5613.9|5612.1|5614.3|5612.5|5612.9|5611.1|90
1735801200000|2025-01-02 07:00:00|5614|5611|5610.6|5607.6|5614|5612|5609.9|5607.5|229
1735801500000|2025-01-02 07:05:00|5610.8|5607.8|5613.3|5611.5|5613.8|5612|5610.4|5607.6|175
1735801800000|2025-01-02 07:10:00|5613.2|5611.4|5613.9|5610.9|5613.9|5611.6|5611.6|5608.9|147
1735802100000|2025-01-02 07:15:00|5613.8|5610.8|5614.9|5613.1|5615.2|5613.4|5612.7|5609.7|145
1735802400000|2025-01-02 07:20:00|5614.8|5613|5613.7|5611.9|5615|5613.2|5613.4|5611.2|126
1735802700000|2025-01-02 07:25:00|5613.6|5611.8|5612.3|5610.5|5613.6|5611.8|5611.9|5610.1|124
1735803000000|2025-01-02 07:30:00|5612.4|5610.6|5611.5|5609.7|5612.4|5610.6|5611.2|5609.4|117
1735803300000|2025-01-02 07:35:00|5611.4|5609.6|5611.6|5609.8|5612.7|5610.9|5611.1|5609.3|78
1735803600000|2025-01-02 07:40:00|5611.7|5609.9|5612.6|5610.8|5613.4|5611.6|5611.4|5609.6|85
1735803900000|2025-01-02 07:45:00|5612.5|5610.7|5613.6|5611.8|5614.1|5611.8|5610.4|5608.6|116
1735804200000|2025-01-02 07:50:00|5613.5|5611.7|5613.5|5611.7|5613.6|5611.8|5612.3|5610.5|95
1735804500000|2025-01-02 07:55:00|5613.4|5611.6|5609.2|5607.4|5613.5|5611.7|5608.9|5607.1|137
1735804800000|2025-01-02 08:00:00|5609.3|5607.5|5609.8|5608|5610.8|5609|5608.8|5607|218
1735805100000|2025-01-02 08:05:00|5609.7|5607.9|5606.9|5605.1|5610.3|5608.5|5606.7|5604.9|150
1735805400000|2025-01-02 08:10:00|5606.8|5605|5608.9|5607.1|5609.8|5608|5606.2|5604.4|144
1735805700000|2025-01-02 08:15:00|5608.8|5607|5609.7|5606.7|5610.6|5608.7|5608.6|5605.9|144
1735806000000|2025-01-02 08:20:00|5609.6|5606.6|5607.9|5604.9|5609.6|5606.6|5606.9|5603.9|143
1735806300000|2025-01-02 08:25:00|5607.8|5604.8|5605.6|5603.8|5609.1|5606.2|5605.5|5603.7|118
1735806600000|2025-01-02 08:30:00|5605.4|5603.6|5610.3|5607.3|5610.3|5607.3|5605.2|5603.4|141
1735806900000|2025-01-02 08:35:00|5610.2|5607.2|5611.4|5609.6|5612.4|5610.6|5610.2|5607.2|144
1735807200000|2025-01-02 08:40:00|5611.3|5609.5|5613.8|5612|5614.6|5612.8|5611.3|5609.5|99
1735807500000|2025-01-02 08:45:00|5613.7|5611.9|5615.5|5613.7|5616.9|5614.6|5613.7|5611|138
1735807800000|2025-01-02 08:50:00|5615.4|5613.6|5614.7|5611.7|5616.3|5614|5613.7|5610.7|136
1735808100000|2025-01-02 08:55:00|5614.6|5611.6|5617|5614|5617.2|5614.2|5614.1|5611.1|120
1735808400000|2025-01-02 09:00:00|5617.1|5614.1|5616.3|5613.3|5618.8|5615.8|5616.3|5613.3|187
1735808700000|2025-01-02 09:05:00|5616.2|5613.2|5617.8|5616|5617.8|5616|5615.2|5613.1|159
1735809000000|2025-01-02 09:10:00|5617.7|5615.9|5621.8|5620|5622.4|5620.6|5617.3|5615.5|154
1735809300000|2025-01-02 09:15:00|5621.9|5620.1|5624.4|5622.6|5625.4|5623.6|5621.5|5619.7|124
1735809600000|2025-01-02 09:20:00|5624.3|5622.5|5621|5619.2|5624.9|5623.1|5620.5|5618.7|148
1735809900000|2025-01-02 09:25:00|5620.9|5619.1|5620.9|5619.1|5622.2|5620.4|5620.3|5618.5|78
1735810200000|2025-01-02 09:30:00|5621|5619.2|5621.4|5619.6|5623.8|5622|5620.8|5619|111
1735810500000|2025-01-02 09:35:00|5621.1|5619.3|5618.4|5616.6|5621.3|5619.5|5618.3|5616.5|107
1735810800000|2025-01-02 09:40:00|5618.3|5616.5|5618.7|5616.9|5619.3|5617.5|5617.6|5615.8|140
1735811100000|2025-01-02 09:45:00|5618.6|5616.8|5619.9|5618.1|5620|5618.2|5618.6|5616.8|104
1735811400000|2025-01-02 09:50:00|5620|5618.2|5619.2|5617.4|5620.4|5618.6|5618.5|5616.7|95
1735811700000|2025-01-02 09:55:00|5619.1|5617.3|5619.8|5618|5620|5618.2|5618.9|5617.1|80
1735812000000|2025-01-02 10:00:00|5619.9|5618.1|5619|5617.2|5621.6|5619.2|5618.9|5617|91
1735812300000|2025-01-02 10:05:00|5619.1|5617.3|5619.8|5616.8|5619.9|5617.8|5618.5|5615.5|115
1735812600000|2025-01-02 10:10:00|5619.7|5616.7|5619.9|5616.9|5620.5|5617.7|5618.9|5616.2|87
1735812900000|2025-01-02 10:15:00|5619.8|5616.8|5620.2|5618.4|5620.3|5618.4|5618.3|5616.5|104
1735813200000|2025-01-02 10:20:00|5620.1|5618.3|5621.9|5620.1|5622.5|5620.7|5620|5618.2|125
1735813500000|2025-01-02 10:25:00|5622|5620.2|5621.2|5618.2|5623|5620.2|5620.3|5618.1|115
1735813800000|2025-01-02 10:30:00|5621.1|5618.1|5621.3|5618.3|5621.8|5618.8|5618.2|5615.5|167
1735814100000|2025-01-02 10:35:00|5621.2|5618.2|5617.8|5616|5621.4|5618.4|5617.4|5615.6|134
1735814400000|2025-01-02 10:40:00|5617.7|5615.9|5618.4|5615.4|5618.6|5616.8|5616.9|5614.8|162
1735814700000|2025-01-02 10:45:00|5618.5|5615.5|5613.2|5610.2|5618.5|5616|5612.4|5609.4|254
1735815000000|2025-01-02 10:50:00|5613.1|5610.1|5613|5610|5615|5612|5612.2|5609.9|261
1735815300000|2025-01-02 10:55:00|5613.2|5610.2|5610.3|5608.5|5613.2|5610.2|5609.3|5607.5|202
1735815600000|2025-01-02 11:00:00|5610.1|5608.3|5613.8|5610.8|5614|5611|5609.4|5607.6|154
1735815900000|2025-01-02 11:05:00|5613.7|5610.7|5614.1|5611.1|5614.5|5611.9|5612.9|5610.2|133
1735816200000|2025-01-02 11:10:00|5614|5611|5614.2|5612.4|5615.2|5612.7|5612|5610|127
1735816500000|2025-01-02 11:15:00|5613.7|5611.9|5615.8|5614|5616.1|5614.3|5613.3|5611.5|130
1735816800000|2025-01-02 11:20:00|5615.6|5613.8|5613.9|5610.9|5615.9|5614|5613.1|5610.6|156
1735817100000|2025-01-02 11:25:00|5613.2|5610.2|5610.2|5608.4|5613.2|5610.6|5610.2|5608.3|157
1735817400000|2025-01-02 11:30:00|5610.1|5608.3|5608.8|5607|5610.2|5608.4|5608.5|5606.7|101
1735817700000|2025-01-02 11:35:00|5608.9|5607.1|5612.9|5611.1|5613|5611.2|5608|5605.9|117
1735818000000|2025-01-02 11:40:00|5613|5611.2|5613.4|5610.4|5613.9|5612.1|5612.5|5609.5|109
1735818300000|2025-01-02 11:45:00|5613.3|5610.3|5614.5|5611.5|5615.5|5612.5|5612.9|5609.9|99
1735818600000|2025-01-02 11:50:00|5614.4|5611.4|5611.8|5610|5614.6|5611.6|5611.8|5610|120
1735818900000|2025-01-02 11:55:00|5611.7|5609.9|5614.7|5612.9|5614.9|5613.1|5611.6|5609.8|84
1735819200000|2025-01-02 12:00:00|5614.6|5612.8|5613.6|5611.8|5616.3|5614.5|5613.3|5611.5|123
1735819500000|2025-01-02 12:05:00|5613.8|5612|5612.7|5610.9|5614.5|5612.7|5611.5|5609.7|148
1735819800000|2025-01-02 12:10:00|5612.9|5611.1|5612.3|5609.3|5613.4|5611.6|5611.1|5609.3|149
1735820100000|2025-01-02 12:15:00|5612.2|5609.2|5611.8|5610|5613|5610.5|5611.3|5608.8|132
1735820400000|2025-01-02 12:20:00|5611.9|5610.1|5613.6|5611.8|5613.9|5612.1|5611.1|5609.3|119
1735820700000|2025-01-02 12:25:00|5613.7|5611.9|5612.2|5610.4|5614.5|5612.7|5611.7|5609.9|101
1735821000000|2025-01-02 12:30:00|5612.3|5610.5|5611.9|5610.1|5613.5|5611.7|5610.6|5608.8|141
1735821300000|2025-01-02 12:35:00|5611.8|5610|5612.1|5610.3|5612.3|5610.5|5610.9|5609.1|110
1735821600000|2025-01-02 12:40:00|5612|5610.2|5610.2|5608.4|5612.2|5610.2|5609.4|5607.6|165
1735821900000|2025-01-02 12:45:00|5610.1|5608.3|5610.2|5608.4|5611.1|5609.3|5609.5|5607.7|130
1735822200000|2025-01-02 12:50:00|5610.1|5608.3|5612.7|5610.9|5612.8|5611|5608.9|5607.1|155
1735822500000|2025-01-02 12:55:00|5612.8|5611|5609.2|5607.4|5612.8|5611|5608.5|5606.7|252
1735822800000|2025-01-02 13:00:00|5609.1|5607.3|5609.4|5607.6|5610.1|5608.3|5607|5605.2|209
1735823100000|2025-01-02 13:05:00|5609.5|5607.7|5609.5|5607.7|5612|5610.2|5609.4|5607.6|142
1735823400000|2025-01-02 13:10:00|5609.4|5607.6|5606.5|5604.7|5609.8|5608|5605.6|5603.8|170
1735823700000|2025-01-02 13:15:00|5606.6|5604.8|5606.9|5605.1|5607.5|5605.7|5605.7|5603.9|174
1735824000000|2025-01-02 13:20:00|5606.7|5604.9|5609.5|5607.7|5610.8|5607.8|5606.4|5604.6|170
1735824300000|2025-01-02 13:25:00|5609.4|5607.6|5621.2|5617.2|5621.2|5617.2|5607.3|5605.5|179
1735824600000|2025-01-02 13:30:00|5614.1|5610.1|5610.5|5608.7|5615.9|5611.9|5605.2|5602.2|349
1735824900000|2025-01-02 13:35:00|5610.7|5608.9|5611|5609.2|5614.9|5613.1|5609.9|5608.1|354
1735825200000|2025-01-02 13:40:00|5611.1|5609.3|5613.8|5612|5614|5612.2|5610.1|5608.3|293
1735825500000|2025-01-02 13:45:00|5613.6|5611.8|5612.4|5610.6|5613.9|5612.1|5611.7|5609.9|198
1735825800000|2025-01-02 13:50:00|5612.5|5610.7|5611.8|5610|5613|5611.2|5610.7|5608.9|186
1735826100000|2025-01-02 13:55:00|5611.9|5610.1|5612.2|5610.4|5614.7|5612.9|5611.5|5609.7|249
1735826400000|2025-01-02 14:00:00|5612.3|5610.5|5608.6|5606.8|5612.9|5611.1|5608.1|5606.3|197
1735826700000|2025-01-02 14:05:00|5608.7|5606.9|5609.9|5608.1|5610.3|5608.5|5607.5|5604.7|210
1735827000000|2025-01-02 14:10:00|5609.4|5607.6|5610|5608.2|5610.6|5608.8|5607.4|5605.4|207
1735827300000|2025-01-02 14:15:00|5609.9|5608.1|5612.4|5610.6|5612.4|5610.6|5608.9|5607.1|221
1735827600000|2025-01-02 14:20:00|5612.2|5610.4|5616.8|5615|5616.8|5615|5611.3|5609.5|215
1735827900000|2025-01-02 14:25:00|5616.6|5614.8|5612.1|5610.3|5617|5615.2|5611.6|5609.8|233
1735828200000|2025-01-02 14:30:00|5612|5610.2|5613.3|5611.5|5616.3|5614.5|5611.1|5609.3|315
1735828500000|2025-01-02 14:35:00|5613|5611.2|5608|5606.2|5613.1|5611.3|5608|5606.2|305
1735828800000|2025-01-02 14:40:00|5608.1|5606.3|5611.2|5608.2|5612.5|5610.3|5607.7|5605.9|261
1735829100000|2025-01-02 14:45:00|5611|5608|5607.2|5605.4|5613.8|5612|5607.2|5605.4|299
1735829400000|2025-01-02 14:50:00|5607|5605.2|5608.3|5606.5|5609|5607.2|5605.3|5603.5|259
1735829700000|2025-01-02 14:55:00|5608.2|5606.4|5608|5606.2|5609|5607.2|5605.8|5604|213
1735830000000|2025-01-02 15:00:00|5607.8|5606|5607.6|5605.8|5609.3|5607.5|5604.4|5602.6|298
1735830300000|2025-01-02 15:05:00|5607.5|5605.7|5606|5604.2|5610|5608.2|5605.9|5604.1|291
1735830600000|2025-01-02 15:10:00|5605.9|5604.1|5607.5|5605.7|5608.1|5606.3|5605.3|5603.5|232
1735830900000|2025-01-02 15:15:00|5607.6|5605.8|5610.5|5608.7|5612.2|5609.3|5607.5|5605.7|229
1735831200000|2025-01-02 15:20:00|5610.6|5608.8|5613.9|5612.1|5614.9|5612.4|5610.6|5608.4|294
1735831500000|2025-01-02 15:25:00|5613.4|5611.6|5609.2|5607.4|5614.7|5612.9|5607.6|5605.8|404
1735831800000|2025-01-02 15:30:00|5609.3|5607.5|5606.8|5605|5610.3|5608.5|5606.6|5604.8|332
1735832100000|2025-01-02 15:35:00|5606.9|5605.1|5610.9|5609.1|5611|5609.2|5605.8|5604|309
1735832400000|2025-01-02 15:40:00|5610.8|5609|5606.4|5604.6|5611.4|5609.6|5605.9|5604.1|252
1735832700000|2025-01-02 15:45:00|5606.3|5604.5|5604.8|5603|5606.8|5604.6|5604.1|5602.3|297
1735833000000|2025-01-02 15:50:00|5604.9|5603.1|5603.8|5602|5608.4|5606.6|5603.2|5601.4|346
1735833300000|2025-01-02 15:55:00|5603.6|5601.8|5603.2|5601.4|5605.3|5603.5|5602.5|5600.6|313
1735833600000|2025-01-02 16:00:00|5603.3|5601.5|5596.8|5593.8|5604.1|5602.3|5594.3|5591.3|539
1735833900000|2025-01-02 16:05:00|5596.7|5593.7|5595.8|5594|5597.6|5595.1|5592.7|5590.9|508
1735834200000|2025-01-02 16:10:00|5595.7|5593.9|5596.1|5594.3|5596.7|5594.9|5591.8|5590|417
1735834500000|2025-01-02 16:15:00|5596.2|5594.4|5598.4|5596.6|5598.9|5597.1|5595.3|5593.5|307
1735834800000|2025-01-02 16:20:00|5598.3|5596.5|5595.9|5594.1|5598.9|5597.1|5593|5591.2|321
1735835100000|2025-01-02 16:25:00|5595.8|5594|5595.9|5594.1|5598.2|5596.4|5594.7|5592.9|222
1735835400000|2025-01-02 16:30:00|5595.8|5594|5595.6|5593.8|5596.4|5594.6|5592.5|5590.7|282
1735835700000|2025-01-02 16:35:00|5595.5|5593.7|5597.1|5595.3|5597.6|5595.8|5595.4|5593.6|223
1735836000000|2025-01-02 16:40:00|5596.8|5595|5595.3|5593.5|5597.5|5595.7|5593|5591.2|229
1735836300000|2025-01-02 16:45:00|5595.2|5593.4|5595.8|5594|5595.9|5594.1|5593.7|5591.9|204
1735836600000|2025-01-02 16:50:00|5596|5594.2|5598.5|5596.7|5598.5|5596.7|5595.7|5593.9|246
1735836900000|2025-01-02 16:55:00|5598.6|5596.8|5600|5598.2|5600.4|5598.6|5598.1|5596.3|226
1735837200000|2025-01-02 17:00:00|5599.8|5598|5602.3|5600.5|5602.3|5600.5|5597|5595.2|236
1735837500000|2025-01-02 17:05:00|5602.4|5600.6|5602.1|5600.3|5604.1|5602.3|5600.3|5598.5|243
1735837800000|2025-01-02 17:10:00|5602.2|5600.4|5603.8|5602|5604.5|5602.7|5602.2|5600.4|285
1735838100000|2025-01-02 17:15:00|5603.7|5601.9|5602.9|5601.1|5604.2|5602.4|5601.9|5600.1|188
1735838400000|2025-01-02 17:20:00|5602.8|5601|5603.4|5601.6|5604.5|5602.7|5601.9|5600.1|176
1735838700000|2025-01-02 17:25:00|5603.3|5601.5|5598.5|5596.7|5603.3|5601.5|5598.2|5596.4|225
1735839000000|2025-01-02 17:30:00|5598.4|5596.6|5596.7|5594.9|5598.4|5596.6|5594.5|5592.7|192
1735839300000|2025-01-02 17:35:00|5596.8|5595|5597.4|5595.6|5597.6|5595.8|5595.5|5593.7|225
1735839600000|2025-01-02 17:40:00|5597.3|5595.5|5598.7|5596.9|5600|5598.2|5596.9|5595.1|227
1735839900000|2025-01-02 17:45:00|5599|5597.2|5595|5592|5599|5597.2|5595|5592|169
1735840200000|2025-01-02 17:50:00|5594.7|5591.7|5595|5592|5597.7|5595.1|5594.2|5591.2|164
1735840500000|2025-01-02 17:55:00|5595.1|5592.1|5595.5|5593.7|5598.1|5595.8|5594.7|5591.7|206
1735840800000|2025-01-02 18:00:00|5595.6|5593.8|5595.5|5593.7|5597.2|5594.2|5592.7|5590.9|185
1735841100000|2025-01-02 18:05:00|5595.4|5593.6|5595.2|5593.4|5596.1|5594.3|5594.6|5592.8|178
1735841400000|2025-01-02 18:10:00|5594.6|5592.8|5592.8|5591|5594.6|5592.8|5592.5|5590.7|160
1735841700000|2025-01-02 18:15:00|5592.9|5591.1|5594.9|5593.1|5595.3|5593.5|5591.9|5590.1|174
1735842000000|2025-01-02 18:20:00|5594.8|5593|5593.4|5591.6|5595.5|5593.7|5593|5591.2|149
1735842300000|2025-01-02 18:25:00|5593.5|5591.7|5594.1|5592.3|5594.4|5592.6|5592.3|5590.5|114
1735842600000|2025-01-02 18:30:00|5594|5592.2|5591.8|5590|5594.2|5592.4|5591.7|5589.9|140
1735842900000|2025-01-02 18:35:00|5591.9|5590.1|5589.8|5588|5592.1|5590.3|5589.7|5587.9|128
1735843200000|2025-01-02 18:40:00|5589.9|5588.1|5592.9|5591.1|5593.2|5591.4|5589.1|5587.3|132
1735843500000|2025-01-02 18:45:00|5592.8|5591|5591|5589.2|5593.4|5591.6|5590.4|5588.6|121
1735843800000|2025-01-02 18:50:00|5591.2|5589.4|5590.8|5589|5591.6|5589.8|5590.4|5588.6|113
1735844100000|2025-01-02 18:55:00|5590.9|5589.1|5592.8|5591|5592.8|5591|5590.8|5589|125
1735844400000|2025-01-02 19:00:00|5592.9|5591.1|5594.4|5592.6|5594.5|5592.7|5592.1|5590.3|135
1735844700000|2025-01-02 19:05:00|5594.3|5592.5|5592.3|5590.5|5595.5|5593.7|5592.2|5590.4|109
1735845000000|2025-01-02 19:10:00|5592.5|5590.7|5591.3|5588.3|5592.7|5590.9|5590.3|5587.9|91
1735845300000|2025-01-02 19:15:00|5591.4|5588.4|5591.1|5589.3|5591.8|5589.9|5590.2|5588.3|113
1735845600000|2025-01-02 19:20:00|5591|5589.2|5592.2|5590.4|5592.6|5590.8|5590.6|5588.8|84
1735845900000|2025-01-02 19:25:00|5592.4|5590.6|5594.5|5592.7|5594.6|5592.8|5592.1|5590.3|115
1735846200000|2025-01-02 19:30:00|5594.4|5592.6|5593.2|5591.4|5595.2|5593.4|5593|5591.2|115
1735846500000|2025-01-02 19:35:00|5593.1|5591.3|5593.6|5591.8|5594.7|5592.9|5592.5|5590.7|94
1735846800000|2025-01-02 19:40:00|5593.7|5591.9|5591.6|5589.8|5593.8|5592|5591.4|5589.1|85
1735847100000|2025-01-02 19:45:00|5591.7|5589.9|5590.6|5588.8|5592|5590.2|5590|5587.8|112
1735847400000|2025-01-02 19:50:00|5590.7|5588.9|5590.6|5588.8|5591.3|5589.5|5590|5588.2|87
1735847700000|2025-01-02 19:55:00|5590.5|5588.7|5588.5|5586.7|5590.6|5588.8|5588|5586.2|141
1735848000000|2025-01-02 20:00:00|5588.6|5586.8|5591.5|5589.7|5591.5|5589.7|5588.6|5586.8|151
1735848300000|2025-01-02 20:05:00|5591.6|5589.8|5592.8|5591|5593|5591.2|5591.2|5589.4|85
1735848600000|2025-01-02 20:10:00|5592.7|5590.9|5593.4|5591.6|5593.6|5591.8|5592|5590.2|103
1735848900000|2025-01-02 20:15:00|5593.2|5591.4|5594.5|5592.7|5594.5|5592.7|5592.8|5591|75
1735849200000|2025-01-02 20:20:00|5594.4|5592.6|5596|5594.2|5596.2|5594.4|5594.2|5592.4|66
1735849500000|2025-01-02 20:25:00|5595.9|5594.1|5596.9|5593.9|5597.4|5594.9|5595.8|5593.4|97
1735849800000|2025-01-02 20:30:00|5597|5594|5596.5|5593.5|5598.4|5595.4|5596.2|5593.4|117
1735850100000|2025-01-02 20:35:00|5596.4|5593.4|5594.9|5591.9|5596.4|5593.4|5594.3|5591.3|105
1735850400000|2025-01-02 20:40:00|5595|5592|5595.9|5592.9|5596.1|5593.1|5594.8|5591.8|78
1735850700000|2025-01-02 20:45:00|5595.8|5592.8|5596|5594.2|5596.6|5594.6|5595.1|5592.6|114
1735851000000|2025-01-02 20:50:00|5596.1|5594.3|5595.4|5593.6|5596.2|5594.4|5595.2|5593.4|118
1735851300000|2025-01-02 20:55:00|5595.3|5593.5|5594|5592.2|5595.3|5593.5|5593.6|5591.8|114
1735851600000|2025-01-02 21:00:00|5593.9|5592.1|5595.4|5593.6|5595.6|5593.8|5593.8|5592|73
1735851900000|2025-01-02 21:05:00|5595.5|5593.7|5595.7|5593.9|5595.7|5593.9|5595|5593.2|50
1735852200000|2025-01-02 21:10:00|5595.8|5594|5594.1|5592.3|5595.8|5594|5594|5592.2|59
1735852500000|2025-01-02 21:15:00|5594|5592.2|5593.8|5592|5594.3|5592.5|5593.7|5591.9|55
1735852800000|2025-01-02 21:20:00|5593.9|5592.1|5594.8|5593|5595|5593.2|5593.5|5591.7|106
1735853100000|2025-01-02 21:25:00|5595|5593.2|5596.1|5593.1|5596.3|5593.8|5594.7|5592.3|112
1735853400000|2025-01-02 21:30:00|5596|5593|5595.9|5592.9|5596.1|5593.7|5595.1|5592.1|70
1735853700000|2025-01-02 21:35:00|5595.8|5592.8|5595|5592|5595.9|5593.1|5594.4|5591.8|94
1735854000000|2025-01-02 21:40:00|5595.1|5592.1|5596.7|5593.7|5596.9|5593.9|5594.9|5591.9|73
1735854300000|2025-01-02 21:45:00|5596.6|5593.6|5596.5|5593.5|5598|5595|5596.3|5593.3|60
1735854600000|2025-01-02 21:50:00|5596.2|5593.2|5595.5|5592.5|5596.3|5593.3|5594.8|5592.1|75
1735854900000|2025-01-02 21:55:00|5596.4|5591.6|5597.1|5591.8|5597.8|5592.5|5596.4|5591.6|121
1735855200000|2025-01-02 22:00:00|5597.4|5591.6|5594.6|5588.8|5597.4|5591.6|5594.4|5588.6|22
1735855500000|2025-01-02 22:05:00|5594.5|5588.7|5596.3|5590.5|5597|5591.2|5594.5|5588.7|224
1735855800000|2025-01-02 22:10:00|5596.4|5590.6|5596.8|5591|5597|5591.2|5596|5590.2|108
1735856100000|2025-01-02 22:15:00|5596.7|5590.9|5596.4|5590.6|5597|5591.2|5596.3|5590.5|41
1735856400000|2025-01-02 22:20:00|5596.3|5590.5|5597.1|5591.3|5597.3|5591.5|5596.3|5590.5|27
1735856700000|2025-01-02 22:25:00|5597.2|5591.4|5598.9|5593.1|5599|5593.2|5596.5|5590.7|157
1735857000000|2025-01-02 22:30:00|5598.8|5593|5599|5593.2|5599.3|5593.5|5598.2|5592.4|45
1735857300000|2025-01-02 22:35:00|5598.9|5593.1|5598.6|5592.8|5599.6|5593.8|5598.4|5592.8|106
1735857600000|2025-01-02 22:40:00|5598.7|5593|5599.5|5593.7|5599.6|5593.8|5598.1|5592.6|149
1735857900000|2025-01-02 22:45:00|5599.6|5593.8|5599.9|5594.2|5600.3|5594.6|5598.7|5593.3|189
1735858200000|2025-01-02 22:50:00|5599.7|5594.1|5598.9|5594.1|5600|5594.2|5598.9|5593.7|80
1735858500000|2025-01-02 22:55:00|5599|5594.2|5598.9|5594.1|5600|5595|5598.8|5593.9|40
1735858800000|2025-01-02 23:00:00|5599.8|5594|5595.4|5590.6|5600|5594.5|5595.3|5590.5|113
1735859100000|2025-01-02 23:05:00|5594.5|5591.5|5595.3|5592.3|5595.4|5592.4|5594.4|5591.4|33
1735859400000|2025-01-02 23:10:00|5595.2|5592.2|5595|5592|5595.2|5592.2|5594.6|5591.6|49
1735859700000|2025-01-02 23:15:00|5594.8|5591.8|5594.9|5591.9|5595.2|5592.2|5594.6|5591.6|21
1735860000000|2025-01-02 23:20:00|5595|5592|5594.1|5591.1|5595.1|5592.1|5593.9|5590.9|25
1735860300000|2025-01-02 23:25:00|5594|5591|5594.1|5591.1|5594.3|5591.3|5593|5590.4|65
1735860600000|2025-01-02 23:30:00|5594.2|5591.2|5593.5|5590.5|5594.2|5591.3|5592.5|5589.5|57
1735860900000|2025-01-02 23:35:00|5592.9|5591.1|5593|5591.2|5593.5|5591.2|5592.5|5590.1|21
1735861200000|2025-01-02 23:40:00|5592.9|5591.1|5594.1|5591.1|5594.2|5591.8|5592.9|5590.6|33
1735861500000|2025-01-02 23:45:00|5594|5591|5593.4|5591.6|5594|5591.6|5592.6|5590.2|34
1735861800000|2025-01-02 23:50:00|5593.5|5591.7|5594.7|5592.9|5594.7|5592.9|5593.3|5590.7|42
1735862100000|2025-01-02 23:55:00|5594.8|5593|5594.1|5592.3|5594.9|5593|5593|5591.2|33
1735862400000|2025-01-03 00:00:00|5594.2|5592.4|5594.9|5593.1|5595.8|5594|5594.1|5592.3|108
1735862700000|2025-01-03 00:05:00|5594.8|5593|5595.4|5593.6|5595.7|5593.9|5594.4|5591.9|166
1735863000000|2025-01-03 00:10:00|5595.5|5593.7|5594.9|5593.1|5596.1|5594.3|5594.6|5592.8|73
1735863300000|2025-01-03 00:15:00|5594.8|5593|5596.6|5593.6|5596.7|5594.1|5594.4|5592.5|106
1735863600000|2025-01-03 00:20:00|5596.5|5593.5|5597.4|5595.6|5598.1|5595.7|5596.4|5593.4|92
1735863900000|2025-01-03 00:25:00|5597.3|5595.5|5597.8|5596|5598.7|5596.4|5596.4|5594.4|130
1735864200000|2025-01-03 00:30:00|5597.9|5596.1|5600|5597|5600.1|5597.1|5597.8|5595.2|88
1735864500000|2025-01-03 00:35:00|5599.9|5596.9|5600.5|5597.5|5600.7|5598.5|5598.7|5596.8|131
1735864800000|2025-01-03 00:40:00|5600.4|5597.4|5602.4|5599.4|5602.6|5600.2|5600.2|5597.3|60
1735865100000|2025-01-03 00:45:00|5601.9|5600.1|5605.6|5603.8|5607.3|5605.3|5601.6|5599.6|117
1735865400000|2025-01-03 00:50:00|5605.5|5603.7|5605.7|5603.9|5607.5|5605.7|5604.5|5602.7|97
1735865700000|2025-01-03 00:55:00|5605.8|5604|5608.3|5606.5|5608.8|5607|5605.3|5603.5|180
1735866000000|2025-01-03 01:00:00|5608.2|5606.4|5606.1|5603.1|5608.4|5606.6|5604.3|5602.1|247
1735866300000|2025-01-03 01:05:00|5606|5603|5607.3|5605.5|5607.9|5606.1|5605.8|5602.8|111
1735866600000|2025-01-03 01:10:00|5607.2|5605.4|5607|5604|5608.1|5606.3|5607|5604|135
1735866900000|2025-01-03 01:15:00|5607.1|5604.1|5606.9|5605.1|5608.6|5606.4|5606.3|5604|173
1735867200000|2025-01-03 01:20:00|5607|5605.2|5604.2|5602.4|5607.7|5605.9|5603.9|5602.1|174
1735867500000|2025-01-03 01:25:00|5604.1|5602.3|5602.4|5600.6|5604.2|5602.4|5601.6|5599.8|134
1735867800000|2025-01-03 01:30:00|5602.3|5600.5|5602.2|5600.4|5602.7|5600.9|5601|5599.2|231
1735868100000|2025-01-03 01:35:00|5602.1|5600.3|5600.9|5599.1|5603.4|5601.6|5599.1|5597.3|223
1735868400000|2025-01-03 01:40:00|5601|5599.2|5602|5600.2|5603.1|5601.3|5601|5599.2|189
1735868700000|2025-01-03 01:45:00|5601.9|5600.1|5602.4|5600.6|5602.8|5601|5601|5599.2|210
1735869000000|2025-01-03 01:50:00|5602.5|5600.7|5600.6|5598.8|5602.5|5600.7|5599.6|5597.8|137
1735869300000|2025-01-03 01:55:00|5600.1|5598.3|5601.4|5599.6|5602|5600.2|5600|5598.2|209
1735869600000|2025-01-03 02:00:00|5601.3|5599.5|5603.2|5601.4|5603.3|5601.5|5600.5|5598.7|144
1735869900000|2025-01-03 02:05:00|5603.1|5601.3|5601.7|5599.9|5603.5|5601.7|5600.6|5598.8|163
1735870200000|2025-01-03 02:10:00|5601.8|5600|5602.4|5600.6|5603.1|5601.3|5601.4|5599.6|170
1735870500000|2025-01-03 02:15:00|5602.3|5600.5|5603.6|5600.6|5605.5|5602.5|5602.2|5600|157
1735870800000|2025-01-03 02:20:00|5603.7|5600.7|5603.2|5601.4|5604.4|5601.8|5602.4|5600|236
1735871100000|2025-01-03 02:25:00|5603.3|5601.5|5606|5604.2|5606.2|5604.4|5603.3|5601.5|105
1735871400000|2025-01-03 02:30:00|5606.4|5604.6|5606|5604.2|5606.9|5605.1|5604.9|5603.1|97
1735871700000|2025-01-03 02:35:00|5605.9|5604.1|5606.2|5604.4|5606.8|5605|5605.5|5603.7|67
1735872000000|2025-01-03 02:40:00|5606.3|5604.5|5606.2|5604.4|5606.4|5604.6|5605.5|5603.7|84
1735872300000|2025-01-03 02:45:00|5606.3|5604.5|5605.5|5603.7|5606.7|5604.9|5604.4|5602.6|111
1735872600000|2025-01-03 02:50:00|5605.6|5603.8|5604.8|5603|5605.7|5603.9|5604.1|5602.3|100
1735872900000|2025-01-03 02:55:00|5604.7|5602.9|5604.9|5603.1|5605.2|5603.4|5604.3|5602.5|171
1735873200000|2025-01-03 03:00:00|5604.8|5603|5605.3|5603.5|5605.9|5604.1|5604.7|5602.9|151
1735873500000|2025-01-03 03:05:00|5605.4|5603.6|5605.6|5603.8|5606.6|5604.8|5605.4|5603.6|148
1735873800000|2025-01-03 03:10:00|5605.5|5603.7|5607.6|5605.8|5607.7|5605.9|5604.8|5603|149
1735874100000|2025-01-03 03:15:00|5607.4|5605.6|5607.2|5605.4|5607.7|5605.9|5606.6|5604.8|146
1735874400000|2025-01-03 03:20:00|5607.1|5605.3|5606.4|5604.6|5607.1|5605.3|5605.2|5603.4|116
1735874700000|2025-01-03 03:25:00|5606.3|5604.5|5606.3|5604.5|5607.4|5605.6|5605.6|5603.8|138
1735875000000|2025-01-03 03:30:00|5606.4|5604.6|5604.4|5602.6|5606.7|5604.9|5604.3|5602.5|94
1735875300000|2025-01-03 03:35:00|5604.3|5602.5|5604.5|5602.7|5604.5|5602.7|5603.4|5601.6|67
1735875600000|2025-01-03 03:40:00|5604.6|5602.8|5605.1|5603.3|5605.2|5603.4|5604.6|5602.8|90
1735875900000|2025-01-03 03:45:00|5605|5603.2|5604.9|5603.1|5605|5603.2|5604.2|5602.4|88
1735876200000|2025-01-03 03:50:00|5605.1|5603.3|5604.2|5602.4|5605.4|5603.6|5604.1|5602.3|57
1735876500000|2025-01-03 03:55:00|5604.4|5602.6|5605.4|5603.6|5606|5603.8|5604|5602.2|113
1735876800000|2025-01-03 04:00:00|5605.3|5603.5|5607.6|5605.8|5607.7|5605.9|5605.2|5603.4|139
1735877100000|2025-01-03 04:05:00|5607.7|5605.9|5606.8|5605|5607.7|5605.9|5604.4|5602.6|144
1735877400000|2025-01-03 04:10:00|5606.9|5605.1|5607.5|5604.5|5607.5|5605.1|5606.1|5603.9|57
1735877700000|2025-01-03 04:15:00|5607.6|5604.6|5605.9|5604.1|5607.6|5605|5605.6|5603.8|58
1735878000000|2025-01-03 04:20:00|5605.8|5604|5603.4|5601.6|5605.9|5604.1|5603.4|5601.6|101
1735878300000|2025-01-03 04:25:00|5603.6|5601.8|5603.7|5601.9|5604|5602.2|5602.6|5600.8|170
1735878600000|2025-01-03 04:30:00|5603.6|5601.8|5604.7|5602.9|5604.7|5602.9|5603.4|5601.6|112
1735878900000|2025-01-03 04:35:00|5604.6|5602.8|5603.5|5601.7|5604.7|5602.9|5602.7|5600.9|113
1735879200000|2025-01-03 04:40:00|5603.6|5601.8|5603.8|5602|5603.8|5602|5602.8|5601|104
1735879500000|2025-01-03 04:45:00|5603.7|5601.9|5605.4|5603.6|5605.7|5603.9|5603.7|5601.9|117
1735879800000|2025-01-03 04:50:00|5605.5|5603.7|5606.2|5604.4|5606.4|5604.6|5605.3|5603.5|119
1735880100000|2025-01-03 04:55:00|5606.3|5604.5|5607.4|5605.6|5607.7|5605.9|5605.7|5603.9|109
1735880400000|2025-01-03 05:00:00|5607.5|5605.7|5607.5|5605.7|5608.5|5606.7|5606.6|5604.8|130
1735880700000|2025-01-03 05:05:00|5607.4|5605.6|5609.5|5607.7|5609.6|5607.8|5607.3|5605.5|141
1735881000000|2025-01-03 05:10:00|5609.6|5607.8|5608.4|5606.6|5609.8|5608|5608.1|5606.3|128
1735881300000|2025-01-03 05:15:00|5608.5|5606.7|5606.9|5605.1|5608.7|5606.9|5606.5|5604.7|81
1735881600000|2025-01-03 05:20:00|5607|5605.2|5608.1|5606.3|5608.5|5606.7|5606.5|5604.7|75
1735881900000|2025-01-03 05:25:00|5608|5606.2|5609.4|5607.6|5609.7|5607.9|5608|5606.2|89
1735882200000|2025-01-03 05:30:00|5609.5|5607.7|5610.8|5609|5610.9|5609.1|5609.3|5607.5|164
1735882500000|2025-01-03 05:35:00|5610.7|5608.9|5610.5|5608.7|5610.8|5609|5609.8|5608|134
1735882800000|2025-01-03 05:40:00|5610.6|5608.8|5611.2|5609.4|5611.3|5609.5|5610.1|5608.3|90
1735883100000|2025-01-03 05:45:00|5611.3|5609.5|5611.3|5609.5|5611.8|5610|5610.6|5608.8|108
1735883400000|2025-01-03 05:50:00|5611.4|5609.6|5607.8|5606|5611.4|5609.6|5607.4|5605.6|122
1735883700000|2025-01-03 05:55:00|5607.7|5605.9|5607.6|5605.8|5607.8|5606|5606.4|5604.6|133
1735884000000|2025-01-03 06:00:00|5607.7|5605.9|5608.1|5606.3|5608.3|5606.5|5607.3|5605.5|120
1735884300000|2025-01-03 06:05:00|5608|5606.2|5610|5608.2|5610.1|5608.3|5607.5|5605.2|149
1735884600000|2025-01-03 06:10:00|5610.1|5608.3|5609.5|5607.7|5610.1|5608.3|5609.2|5607.4|90
1735884900000|2025-01-03 06:15:00|5609.3|5607.5|5611.1|5609.3|5611.1|5609.3|5608.8|5607|101
1735885200000|2025-01-03 06:20:00|5611|5609.2|5610.5|5608.7|5611.4|5609.6|5610.2|5608.4|127
1735885500000|2025-01-03 06:25:00|5610.6|5608.8|5609.5|5607.7|5610.9|5609.1|5609.5|5607.7|133
1735885800000|2025-01-03 06:30:00|5609.3|5607.5|5607.4|5605.6|5609.5|5607.7|5606.7|5604.9|125
1735886100000|2025-01-03 06:35:00|5607.5|5605.7|5608.8|5607|5609.5|5607.1|5606.9|5604.5|147
1735886400000|2025-01-03 06:40:00|5608.7|5606.9|5609.6|5607.8|5609.9|5608.1|5608.7|5606.9|131
1735886700000|2025-01-03 06:45:00|5609.5|5607.7|5608.9|5607.1|5610.4|5608.6|5608.8|5607|70
1735887000000|2025-01-03 06:50:00|5609|5607.2|5610.6|5608.8|5611.5|5609.1|5608.8|5607|83
1735887300000|2025-01-03 06:55:00|5610.5|5608.7|5610.3|5608.5|5611.4|5609.1|5610|5607.4|102
1735887600000|2025-01-03 07:00:00|5610.2|5608.4|5611.3|5609.5|5612|5609.9|5608.2|5605.8|185
1735887900000|2025-01-03 07:05:00|5611.2|5609.4|5607.8|5606|5611.2|5609.4|5607.5|5605.7|121
1735888200000|2025-01-03 07:10:00|5607.5|5605.7|5607.7|5605.9|5608.2|5606.4|5606.5|5604.7|113
1735888500000|2025-01-03 07:15:00|5607.8|5606|5601.7|5598.7|5608.7|5606.9|5598.9|5595.9|345
1735888800000|2025-01-03 07:20:00|5601.6|5598.6|5600.4|5598.6|5601.6|5598.8|5594.8|5591.8|381
1735889100000|2025-01-03 07:25:00|5600.3|5598.5|5600.3|5598.5|5602.4|5599.7|5598.8|5596.3|246
1735889400000|2025-01-03 07:30:00|5600.1|5598.3|5602.6|5600.8|5602.6|5600.8|5599.3|5597.5|173
1735889700000|2025-01-03 07:35:00|5602.5|5600.7|5600.8|5599|5603.7|5601.9|5600.7|5598.9|173
1735890000000|2025-01-03 07:40:00|5601|5599.2|5600.8|5599|5602.4|5600.6|5599.5|5597.7|140
1735890300000|2025-01-03 07:45:00|5600.7|5598.9|5601.1|5599.3|5601.3|5599.5|5599.8|5598|83
1735890600000|2025-01-03 07:50:00|5601|5599.2|5601.6|5599.8|5601.8|5600|5600|5598.2|135
1735890900000|2025-01-03 07:55:00|5601.7|5599.9|5602.8|5601|5603.4|5601.6|5600.7|5598.9|124
1735891200000|2025-01-03 08:00:00|5603|5601.2|5605.9|5602.9|5606.9|5604.6|5602.8|5601|261
1735891500000|2025-01-03 08:05:00|5606|5603|5603.2|5601.4|5606|5603.9|5602.9|5601.1|203
1735891800000|2025-01-03 08:10:00|5603.1|5601.3|5602.7|5600.9|5603.8|5602|5601.9|5600.1|133
1735892100000|2025-01-03 08:15:00|5602.8|5601|5602.3|5600.5|5603.5|5601.7|5601.2|5599.4|134
1735892400000|2025-01-03 08:20:00|5602.2|5600.4|5601.5|5599.7|5602.4|5600.6|5600.3|5598.5|139
1735892700000|2025-01-03 08:25:00|5601.7|5599.9|5597.4|5595.6|5602.3|5600.5|5597.2|5595.4|137
1735893000000|2025-01-03 08:30:00|5597.3|5595.5|5596.4|5594.6|5597.9|5596.1|5596.2|5594.4|155
1735893300000|2025-01-03 08:35:00|5596.5|5594.7|5596.7|5594.9|5597.5|5595.7|5595.7|5593.9|128
1735893600000|2025-01-03 08:40:00|5596.8|5595|5597.2|5595.4|5597.5|5595.7|5595.5|5593.7|126
1735893900000|2025-01-03 08:45:00|5597.3|5595.5|5597.5|5595.7|5599.2|5597.4|5596.8|5594.6|157
1735894200000|2025-01-03 08:50:00|5597.4|5595.6|5598.9|5597.1|5598.9|5597.1|5596.4|5594.6|90
1735894500000|2025-01-03 08:55:00|5599|5597.2|5598|5596.2|5599.6|5597.8|5597.5|5595.7|109
1735894800000|2025-01-03 09:00:00|5597.9|5596.1|5602.3|5600.5|5602.4|5600.6|5597.9|5596.1|190
1735895100000|2025-01-03 09:05:00|5602.2|5600.4|5603.5|5601.7|5604.1|5602.3|5601.7|5599.9|146
1735895400000|2025-01-03 09:10:00|5603.6|5601.8|5606|5604.2|5607.5|5605.1|5603.3|5601.5|227
1735895700000|2025-01-03 09:15:00|5606.1|5604.3|5605.7|5603.9|5607.3|5605.5|5604.7|5602.9|153
1735896000000|2025-01-03 09:20:00|5605.6|5603.8|5606.3|5604.5|5608.3|5606.5|5605.6|5603.8|168
1735896300000|2025-01-03 09:25:00|5606.4|5604.6|5603.7|5600.7|5606.8|5604.6|5603.6|5600.6|110
1735896600000|2025-01-03 09:30:00|5603.8|5600.8|5603.5|5601.7|5605.1|5603.1|5603|5600.8|114
1735896900000|2025-01-03 09:35:00|5603.4|5601.6|5602.6|5600.8|5603.5|5601.7|5601.6|5599.8|141
1735897200000|2025-01-03 09:40:00|5602.7|5600.9|5602.9|5601.1|5604.2|5602.4|5602.2|5600.4|96
1735897500000|2025-01-03 09:45:00|5602.8|5601|5602.7|5600.9|5603.5|5601.7|5601.7|5599.9|113
1735897800000|2025-01-03 09:50:00|5602.4|5600.6|5602.2|5600.4|5602.5|5600.7|5601.3|5599.5|92
1735898100000|2025-01-03 09:55:00|5602.3|5600.5|5602.3|5600.5|5602.8|5601|5601.5|5599.7|97
1735898400000|2025-01-03 10:00:00|5602.2|5600.4|5602.7|5600.9|5603.6|5601.8|5602.2|5600.4|98
1735898700000|2025-01-03 10:05:00|5602.8|5601|5601.5|5599.7|5603.2|5601.4|5601.5|5599.7|78
1735899000000|2025-01-03 10:10:00|5601.6|5599.8|5602.7|5600.9|5602.8|5601|5601|5599.2|81
1735899300000|2025-01-03 10:15:00|5602.8|5601|5602|5600.2|5604.3|5601.8|5601.9|5600.1|114
1735899600000|2025-01-03 10:20:00|5601.9|5600.1|5599.7|5597.9|5602.9|5601.1|5599.6|5597.8|100
1735899900000|2025-01-03 10:25:00|5599.6|5597.8|5600.2|5598.4|5600.4|5598.6|5599.3|5597.5|97
1735900200000|2025-01-03 10:30:00|5600.3|5598.5|5602.2|5600.4|5602.3|5600.5|5599.4|5597.6|113
1735900500000|2025-01-03 10:35:00|5602.3|5600.5|5601.8|5600|5602.3|5600.5|5601.3|5599.5|106
1735900800000|2025-01-03 10:40:00|5601.9|5600.1|5602.2|5600.4|5602.6|5600.8|5600.8|5599|105
1735901100000|2025-01-03 10:45:00|5602.1|5600.3|5601.9|5600.1|5602.5|5600.7|5601.5|5599.7|81
1735901400000|2025-01-03 10:50:00|5601.8|5600|5600.8|5599|5601.9|5600.1|5600.6|5598.8|68
1735901700000|2025-01-03 10:55:00|5600.9|5599.1|5601|5599.2|5601.8|5600|5600.2|5598.4|81
1735902000000|2025-01-03 11:00:00|5601.1|5599.3|5601.9|5600.1|5602.4|5600.6|5601|5599.2|65
1735902300000|2025-01-03 11:05:00|5602|5600.2|5603.5|5601.7|5603.5|5601.7|5601.4|5599.6|78
1735902600000|2025-01-03 11:10:00|5603.7|5601.9|5603.8|5602|5604.5|5602.7|5603.4|5601.6|74
1735902900000|2025-01-03 11:15:00|5603.7|5601.9|5604.3|5602.5|5605.3|5603.5|5603.3|5601.5|65
1735903200000|2025-01-03 11:20:00|5604.4|5602.6|5607.6|5605.8|5607.7|5605.9|5604.3|5602.5|85
1735903500000|2025-01-03 11:25:00|5607.7|5605.9|5607.9|5606.1|5609.1|5607.3|5607.7|5605.9|83
1735903800000|2025-01-03 11:30:00|5608|5606.2|5606.1|5604.3|5608|5606.2|5605.3|5603.5|99
1735904100000|2025-01-03 11:35:00|5606.2|5604.4|5606.9|5605.1|5607.5|5605.7|5606|5604.2|65
1735904400000|2025-01-03 11:40:00|5607|5605.2|5608.9|5607.1|5608.9|5607.1|5606.6|5604.8|78
1735904700000|2025-01-03 11:45:00|5609.1|5607.3|5609.2|5607.4|5609.4|5607.6|5607.8|5606|83
1735905000000|2025-01-03 11:50:00|5609.1|5607.3|5608.9|5607.1|5609.2|5607.4|5608.2|5606.4|93
1735905300000|2025-01-03 11:55:00|5608.8|5607|5607.3|5605.5|5608.9|5607.1|5607.3|5605.5|78
1735905600000|2025-01-03 12:00:00|5607.2|5605.4|5606.4|5604.6|5607.7|5605.9|5605.8|5604|126
1735905900000|2025-01-03 12:05:00|5606.3|5604.5|5607.3|5605.5|5607.8|5606|5606.3|5604.5|77
1735906200000|2025-01-03 12:10:00|5607.2|5605.4|5605.6|5603.8|5607.2|5605.4|5604.9|5603.1|63
1735906500000|2025-01-03 12:15:00|5605.5|5603.7|5603.9|5602.1|5606.2|5604.4|5603.8|5602|102
1735906800000|2025-01-03 12:20:00|5604|5602.2|5605.9|5604.1|5606|5604.2|5603.1|5601.3|107
1735907100000|2025-01-03 12:25:00|5605.8|5604|5605.4|5603.6|5605.8|5604|5604.4|5602.6|83
1735907400000|2025-01-03 12:30:00|5605.3|5603.5|5607.4|5605.6|5607.7|5605.9|5605.3|5603.5|113
1735907700000|2025-01-03 12:35:00|5607.3|5605.5|5607.4|5605.6|5607.9|5606.1|5607|5605.2|98
1735908000000|2025-01-03 12:40:00|5607.3|5605.5|5606.5|5604.7|5607.5|5605.7|5604.9|5603.1|74
1735908300000|2025-01-03 12:45:00|5606.6|5604.8|5607.4|5605.6|5608.1|5606.3|5606.5|5604.7|93
1735908600000|2025-01-03 12:50:00|5607.5|5605.7|5607.9|5604.9|5609.3|5606.7|5606.9|5604.6|77
1735908900000|2025-01-03 12:55:00|5608|5605|5607.2|5605.4|5608.1|5605.9|5606.7|5604.4|94
1735909200000|2025-01-03 13:00:00|5607.3|5605.5|5609.6|5606.6|5610.6|5608.1|5607.2|5604.9|125
1735909500000|2025-01-03 13:05:00|5609.7|5606.7|5608.4|5606.6|5609.8|5607.5|5607.2|5605.2|119
1735909800000|2025-01-03 13:10:00|5608.3|5606.5|5608|5606.2|5608.3|5606.5|5606.8|5605|117
1735910100000|2025-01-03 13:15:00|5608.1|5606.3|5604.7|5602.9|5608.1|5606.3|5604.6|5602.8|100
1735910400000|2025-01-03 13:20:00|5604.6|5602.8|5606|5603|5606.2|5603.3|5603.1|5601.3|158
1735910700000|2025-01-03 13:25:00|5606.1|5603.1|5607|5605.2|5607.5|5605.7|5604.7|5602.7|120
1735911000000|2025-01-03 13:30:00|5606.9|5605.1|5608|5606.2|5608.4|5606.6|5606.3|5604.5|112
1735911300000|2025-01-03 13:35:00|5608.2|5606.4|5605.6|5603.8|5608.2|5606.4|5604.4|5602.6|121
1735911600000|2025-01-03 13:40:00|5605.7|5603.9|5606.9|5605.1|5607.4|5605.6|5604.9|5603.1|145
1735911900000|2025-01-03 13:45:00|5607|5605.2|5606.4|5604.6|5607.2|5605.4|5605.7|5603.9|84
1735912200000|2025-01-03 13:50:00|5606.5|5604.7|5607|5605.2|5607.5|5605.7|5605.7|5603.9|130
1735912500000|2025-01-03 13:55:00|5607.1|5605.3|5605.9|5604.1|5607.5|5605.7|5605|5603.2|119
1735912800000|2025-01-03 14:00:00|5606|5604.2|5605.4|5603.6|5606.8|5605|5605|5603.2|123
1735913100000|2025-01-03 14:05:00|5605.5|5603.7|5607|5605.2|5607|5605.2|5604.4|5602.6|139
1735913400000|2025-01-03 14:10:00|5607.1|5605.3|5605|5603.2|5607.6|5605.8|5604.8|5603|132
1735913700000|2025-01-03 14:15:00|5605.1|5603.3|5606.2|5604.4|5606.6|5604.8|5604.9|5603.1|111
1735914000000|2025-01-03 14:20:00|5606.1|5604.3|5606|5604.2|5607.6|5605.8|5604.9|5603.1|148
1735914300000|2025-01-03 14:25:00|5605.9|5604.1|5605.9|5604.1|5606.6|5604.8|5605.8|5604|82
1735914600000|2025-01-03 14:30:00|5606.2|5604.4|5608.1|5606.3|5608.9|5607.1|5604.4|5602.6|204
1735914900000|2025-01-03 14:35:00|5607.7|5605.9|5608.5|5606.7|5609|5607.2|5606.4|5604.6|189
1735915200000|2025-01-03 14:40:00|5608.4|5606.6|5610.6|5608.8|5610.9|5609.1|5608.3|5606.5|155
1735915500000|2025-01-03 14:45:00|5610.5|5608.7|5609.4|5607.6|5611|5609.2|5608.8|5607|179
1735915800000|2025-01-03 14:50:00|5609.3|5607.5|5612|5610.2|5612|5610.2|5607.6|5605.8|190
1735916100000|2025-01-03 14:55:00|5611.9|5610.1|5613.5|5609.5|5614.6|5612|5611.4|5609.3|159
1735916400000|2025-01-03 15:00:00|5611.8|5607.8|5607.7|5605.9|5612.1|5608.3|5604|5602.2|454
1735916700000|2025-01-03 15:05:00|5607.8|5606|5605.7|5603.9|5611.9|5610.1|5605.2|5603.4|425
1735917000000|2025-01-03 15:10:00|5606|5604.2|5600.5|5598.7|5607.6|5605.8|5600.3|5598.5|362
1735917300000|2025-01-03 15:15:00|5600.4|5598.6|5598.3|5596.5|5601.5|5599.7|5597.9|5595.4|318
1735917600000|2025-01-03 15:20:00|5598.4|5596.6|5597.3|5595.5|5598.8|5596.6|5595.4|5592.9|261
1735917900000|2025-01-03 15:25:00|5597.4|5595.6|5594.9|5593.1|5597.9|5596.1|5594.5|5592.7|242
1735918200000|2025-01-03 15:30:00|5595|5593.2|5598|5596.2|5598|5596.2|5594.6|5592.8|256
1735918500000|2025-01-03 15:35:00|5598.1|5596.3|5599.8|5598|5600|5598.2|5597.4|5595.6|252
1735918800000|2025-01-03 15:40:00|5599.9|5598.1|5598.4|5596.6|5600.3|5598.5|5597.8|5596|242
1735919100000|2025-01-03 15:45:00|5598.3|5596.5|5599.4|5597.6|5599.7|5597.9|5596.8|5595|194
1735919400000|2025-01-03 15:50:00|5599.5|5597.7|5599.7|5597.9|5601.4|5599.6|5599|5597.2|233
1735919700000|2025-01-03 15:55:00|5599.8|5598|5601.2|5599.4|5601.2|5599.4|5599.3|5597.5|196
1735920000000|2025-01-03 16:00:00|5601.1|5599.3|5603.3|5601.5|5605.6|5603.8|5601|5599.2|247
1735920300000|2025-01-03 16:05:00|5603.4|5601.6|5603.3|5601.5|5604.9|5603.1|5603.1|5601.3|210
1735920600000|2025-01-03 16:10:00|5603.4|5601.6|5600.9|5599.1|5603.6|5601.8|5600.5|5598.7|156
1735920900000|2025-01-03 16:15:00|5601|5599.2|5604.4|5602.6|5605|5603.2|5600.9|5599.1|162
1735921200000|2025-01-03 16:20:00|5604.2|5602.4|5602.1|5600.3|5604.5|5602.7|5601.3|5599.5|154
1735921500000|2025-01-03 16:25:00|5602|5600.2|5603.9|5602.1|5604|5602.2|5600.5|5598.7|123
1735921800000|2025-01-03 16:30:00|5603.8|5602|5607.4|5605.6|5607.9|5606.1|5603.6|5601.8|188
1735922100000|2025-01-03 16:35:00|5607.3|5605.5|5605.3|5603.5|5607.9|5606.1|5604.8|5603|172
1735922400000|2025-01-03 16:40:00|5605.4|5603.6|5604.8|5603|5605.7|5603.9|5603.5|5601.7|140
1735922700000|2025-01-03 16:45:00|5604.7|5602.9|5604.2|5602.4|5605.8|5604|5604|5602.2|111
1735923000000|2025-01-03 16:50:00|5604.1|5602.3|5601.7|5599.9|5604.3|5602.5|5601.4|5599.6|119
1735923300000|2025-01-03 16:55:00|5601.9|5600.1|5604.1|5602.3|5604.2|5602.4|5601.7|5599.9|118
1735923600000|2025-01-03 17:00:00|5604|5602.2|5609.4|5607.6|5609.5|5607.7|5603.9|5602.1|165
1735923900000|2025-01-03 17:05:00|5609.5|5607.7|5614.2|5612.4|5614.3|5612.5|5609.5|5607.7|203
1735924200000|2025-01-03 17:10:00|5614.1|5612.3|5613|5611.2|5614.2|5612.4|5612.3|5610.5|146
1735924500000|2025-01-03 17:15:00|5612.9|5611.1|5612.9|5611.1|5614.7|5612.9|5612.8|5611|120
1735924800000|2025-01-03 17:20:00|5612.8|5611|5612.8|5611|5613.1|5611.3|5610.9|5609.1|133
1735925100000|2025-01-03 17:25:00|5612.9|5611.1|5612.6|5610.8|5614.2|5612.4|5611.9|5610.1|129
1735925400000|2025-01-03 17:30:00|5612.7|5610.9|5611.9|5610.1|5613.3|5611.5|5611.8|5610|109
1735925700000|2025-01-03 17:35:00|5611.8|5610|5610.8|5609|5611.9|5610.1|5608.8|5607|107
1735926000000|2025-01-03 17:40:00|5610.9|5609.1|5610.3|5608.5|5611.9|5610.1|5610.3|5608.5|111
1735926300000|2025-01-03 17:45:00|5610.2|5608.4|5609.8|5608|5610.8|5609|5609.1|5607.3|124
1735926600000|2025-01-03 17:50:00|5609.9|5608.1|5609|5607.2|5610.9|5609.1|5608.1|5606.3|87
1735926900000|2025-01-03 17:55:00|5608.9|5607.1|5608.5|5605.5|5608.9|5607.1|5607.6|5605.4|83
1735927200000|2025-01-03 18:00:00|5608.4|5605.4|5605.7|5603.9|5608.4|5606.2|5605.3|5603.5|96
1735927500000|2025-01-03 18:05:00|5605.8|5604|5607.3|5605.5|5607.6|5605.6|5605.8|5604|87
1735927800000|2025-01-03 18:10:00|5607.2|5605.4|5608.4|5606.6|5608.9|5606.8|5606.3|5604.5|99
1735928100000|2025-01-03 18:15:00|5608.5|5606.7|5608|5606.2|5608.6|5606.8|5607.5|5605.7|91
1735928400000|2025-01-03 18:20:00|5607.9|5606.1|5609.6|5607.8|5609.9|5608.1|5607.9|5606.1|101
1735928700000|2025-01-03 18:25:00|5609.7|5607.9|5609.9|5608.1|5610.9|5608.5|5609.1|5607.3|110
1735929000000|2025-01-03 18:30:00|5609.8|5608|5610.5|5608.7|5611|5609.2|5609.4|5607|111
1735929300000|2025-01-03 18:35:00|5610.4|5608.6|5610.2|5608.4|5610.8|5609|5609.5|5607.7|74
1735929600000|2025-01-03 18:40:00|5610.3|5608.5|5609.1|5607.3|5612.1|5610.3|5609|5606.5|81
1735929900000|2025-01-03 18:45:00|5609.2|5607.4|5607.8|5606|5609.5|5607.7|5607.5|5605.7|74
1735930200000|2025-01-03 18:50:00|5607.9|5606.1|5606.4|5603.4|5607.9|5606.1|5605.9|5603.3|96
1735930500000|2025-01-03 18:55:00|5606.5|5603.5|5608.2|5605.2|5608.4|5606|5606.1|5603.4|68
1735930800000|2025-01-03 19:00:00|5608|5605|5606.9|5605.1|5608|5605.1|5606|5603.9|81
1735931100000|2025-01-03 19:05:00|5606.8|5605|5608.6|5606.8|5608.6|5606.8|5606.7|5604.9|79
1735931400000|2025-01-03 19:10:00|5608.7|5606.9|5609.2|5607.4|5609.3|5607.5|5608.4|5606.6|66
1735931700000|2025-01-03 19:15:00|5609.3|5607.5|5610.9|5609.1|5611.2|5609.4|5609|5606.4|70
1735932000000|2025-01-03 19:20:00|5610.8|5609|5610.5|5608.7|5611.4|5609.6|5610.4|5608.6|75
1735932300000|2025-01-03 19:25:00|5610.4|5608.6|5612.3|5610.5|5612.7|5610.9|5610.3|5608.5|110
1735932600000|2025-01-03 19:30:00|5612.2|5610.4|5612.3|5610.5|5613.3|5611.5|5611.8|5610|92
1735932900000|2025-01-03 19:35:00|5612.4|5610.6|5613.1|5611.3|5614.3|5612.5|5612.4|5610.6|88
1735933200000|2025-01-03 19:40:00|5612.7|5610.9|5611.6|5609.8|5612.7|5610.9|5611.4|5609.6|78
1735933500000|2025-01-03 19:45:00|5611.4|5609.6|5611|5608|5611.5|5609.7|5609.9|5607.9|59
1735933800000|2025-01-03 19:50:00|5610.4|5608.6|5608.3|5606.5|5610.8|5608.6|5607.8|5605.7|82
1735934100000|2025-01-03 19:55:00|5608.2|5606.4|5609.3|5607.5|5609.6|5607.8|5607.2|5605.4|117
1735934400000|2025-01-03 20:00:00|5609.2|5607.4|5609.6|5607.8|5610.1|5608.3|5607.9|5606.1|92
1735934700000|2025-01-03 20:05:00|5609.8|5608|5611.4|5609.6|5611.5|5609.7|5609.5|5607.7|74
1735935000000|2025-01-03 20:10:00|5611.7|5609.9|5612.8|5611|5612.8|5611|5611.3|5609.5|78
1735935300000|2025-01-03 20:15:00|5612.9|5611.1|5613.2|5611.4|5614.3|5611.9|5612.3|5609.9|72
1735935600000|2025-01-03 20:20:00|5613.3|5611.5|5612.8|5611|5614.6|5612.4|5612.8|5611|72
1735935900000|2025-01-03 20:25:00|5612.9|5611.1|5611.8|5610|5612.9|5611.1|5611.5|5609.7|35
1735936200000|2025-01-03 20:30:00|5611.7|5609.9|5612|5610.2|5612.1|5610.3|5611|5609.2|95
1735936500000|2025-01-03 20:35:00|5611.9|5610.1|5610.5|5608.7|5611.9|5610.1|5610.2|5608.4|73
1735936800000|2025-01-03 20:40:00|5610.4|5608.6|5609.9|5608.1|5610.5|5608.7|5609.3|5607.5|73
1735937100000|2025-01-03 20:45:00|5610|5608.2|5610.1|5608.3|5610.3|5608.5|5609.7|5607.9|64
1735937400000|2025-01-03 20:50:00|5610.2|5608.4|5611.3|5609.5|5611.4|5609.6|5610.1|5608.3|107
1735937700000|2025-01-03 20:55:00|5611.2|5609.4|5610.3|5607.3|5611.2|5609.4|5609.5|5607.2|81
1735938000000|2025-01-03 21:00:00|5610.4|5607.4|5611.6|5608.6|5611.7|5608.7|5610.1|5607.1|91
1735938300000|2025-01-03 21:05:00|5611.5|5608.5|5611.8|5608.8|5612.2|5609.2|5611.4|5608.4|74
1735938600000|2025-01-03 21:10:00|5611.7|5608.7|5611.5|5608.5|5611.8|5608.8|5610.5|5607.5|53
1735938900000|2025-01-03 21:15:00|5611.4|5608.4|5612.8|5609.8|5613|5610|5611.3|5608.3|76
1735939200000|2025-01-03 21:20:00|5612.9|5609.9|5612.8|5609.8|5612.9|5609.9|5612.5|5609.5|28
1735939500000|2025-01-03 21:25:00|5612.9|5609.9|5613.7|5610.7|5614|5611|5612.8|5609.8|58
1735939800000|2025-01-03 21:30:00|5613.9|5610.9|5613.4|5610.4|5613.9|5610.9|5613.4|5610.4|19
1735940100000|2025-01-03 21:35:00|5613.2|5610.2|5613.2|5610.2|5613.3|5610.3|5612.8|5609.8|59
1735940400000|2025-01-03 21:40:00|5613.1|5610.1|5612.8|5609.8|5613.3|5610.3|5612.7|5609.7|99
1735940700000|2025-01-03 21:45:00|5612.9|5609.9|5613|5610|5613.5|5610.5|5612.4|5609.4|101
1735941000000|2025-01-03 21:50:00|5612.9|5609.9|5613.5|5610.5|5613.6|5610.6|5612.8|5609.8|63
1735941300000|2025-01-03 21:55:00|5614.4|5609.6|5613.5|5607.7|5617.6|5611.8|5611.9|5606.1|763
1736110800000|2025-01-05 21:00:00|5615.6|5610.6|5624|5614|5624|5614|5615.6|5610.6|9
1736111100000|2025-01-05 21:05:00|5624.1|5614.1|5624|5614|5624.2|5614.2|5623.3|5613.3|15
1736111400000|2025-01-05 21:10:00|5623.9|5613.9|5624|5614|5624|5614|5623.9|5613.9|2
1736111700000|2025-01-05 21:15:00|5623.7|5613.7|5621.1|5611.1|5623.7|5613.7|5621|5611|8
1736112000000|2025-01-05 21:20:00|5621.2|5611.2|5620|5610|5621.2|5611.2|5619|5609|20
1736112300000|2025-01-05 21:25:00|5619.3|5610.6|5618.2|5611.6|5619.3|5611.6|5618.2|5610.6|2
1736112600000|2025-01-05 21:30:00|5620|5610|5620|5610|5620|5610|5619.8|5609.8|3
1736112900000|2025-01-05 21:35:00|5620.3|5610.3|5622|5612|5622.1|5612.1|5620.3|5610.3|8
1736113200000|2025-01-05 21:40:00|5620.7|5610.7|5621|5611|5621|5611|5619.9|5609.9|13
1736113500000|2025-01-05 21:45:00|5620.4|5611.6|5621|5611|5621|5611.6|5620.4|5611|2
1736113800000|2025-01-05 21:50:00|5620.4|5611.6|5621|5611|5621|5611.6|5620.4|5611|2
1736114100000|2025-01-05 21:55:00|5621.9|5610.1|5621.9|5610.1|5622.1|5610.7|5621.3|5610.1|5
1736114400000|2025-01-05 22:00:00|5622|5610.2|5621.9|5610.1|5622|5610.2|5621.9|5610.1|4
1736114700000|2025-01-05 22:05:00|5622|5610.2|5620.8|5609|5622|5610.2|5620.8|5609|15
1736115000000|2025-01-05 22:10:00|5620.7|5608.9|5616.3|5610.5|5620.8|5611.1|5614.9|5606.2|30
1736115300000|2025-01-05 22:15:00|5615.9|5610.1|5615.9|5610.1|5615.9|5610.1|5615.9|5610.1|1
1736115600000|2025-01-05 22:20:00|5615.6|5609.8|5615.7|5609.9|5615.9|5610.1|5615.5|5609.7|8
1736115900000|2025-01-05 22:25:00|5615.8|5610|5614.1|5608.3|5615.8|5610|5613.3|5607.5|31
1736116200000|2025-01-05 22:30:00|5614|5608.2|5614.7|5608.9|5614.7|5608.9|5613|5607.2|35
1736116500000|2025-01-05 22:35:00|5614.6|5608.8|5617.9|5612.1|5618.2|5612.4|5614.5|5608.7|131
1736116800000|2025-01-05 22:40:00|5618.2|5612.4|5617.3|5611.5|5618.4|5612.6|5616.8|5611|32
1736117100000|2025-01-05 22:45:00|5617.5|5611.7|5616.9|5611.1|5617.7|5611.9|5616.3|5610.5|33
1736117400000|2025-01-05 22:50:00|5616.8|5611|5615.3|5609.5|5618.4|5612.6|5615.2|5609.4|97
1736117700000|2025-01-05 22:55:00|5615.2|5609.4|5615.2|5609.4|5617.9|5612.1|5614.9|5609.1|64
1736118000000|2025-01-05 23:00:00|5615.1|5609.3|5613.4|5608.6|5616.6|5610.8|5612.1|5607.3|135
1736118300000|2025-01-05 23:05:00|5612.5|5609.5|5612.3|5609.3|5614.9|5611.9|5611.1|5608.1|74
1736118600000|2025-01-05 23:10:00|5612.4|5609.4|5615.8|5612.8|5616.2|5613.2|5611.9|5608.9|89
1736118900000|2025-01-05 23:15:00|5615.7|5612.7|5615.2|5612.2|5616.3|5613.3|5614.7|5611.7|69
1736119200000|2025-01-05 23:20:00|5615.3|5612.3|5615.6|5612.6|5615.9|5612.9|5614.1|5611.1|65
1736119500000|2025-01-05 23:25:00|5614.9|5613.1|5616|5613|5616.2|5613.4|5614.2|5612.3|58
1736119800000|2025-01-05 23:30:00|5615.9|5612.9|5614.3|5612.5|5616.2|5614|5614.3|5612.1|73
1736120100000|2025-01-05 23:35:00|5614.4|5612.6|5617.7|5615.9|5618.4|5616.1|5614.4|5612.6|64
1736120400000|2025-01-05 23:40:00|5617.8|5616|5618.1|5616.3|5618.6|5616.8|5617.6|5615.8|47
1736120700000|2025-01-05 23:45:00|5618.3|5616.5|5621.2|5619.4|5621.4|5619.6|5618.3|5616.5|91
1736121000000|2025-01-05 23:50:00|5621.1|5619.3|5617.2|5615.4|5621.1|5619.3|5616.7|5614.9|114
1736121300000|2025-01-05 23:55:00|5617.1|5615.3|5617.8|5616|5618|5616.2|5616.1|5614.3|105
1736121600000|2025-01-06 00:00:00|5617.9|5616.1|5619.2|5617.4|5620.1|5618.3|5616.3|5614.1|151
1736121900000|2025-01-06 00:05:00|5619.3|5617.5|5620.9|5617.9|5622|5619.5|5619.2|5616.7|171
1736122200000|2025-01-06 00:10:00|5621|5618|5618.5|5615.5|5621.4|5618.4|5617.2|5614.8|133
1736122500000|2025-01-06 00:15:00|5618.4|5615.4|5617.4|5615.6|5621.9|5619.1|5617.1|5615.3|151
1736122800000|2025-01-06 00:20:00|5617.5|5615.7|5617.5|5615.7|5617.6|5615.8|5616|5614.2|125
1736123100000|2025-01-06 00:25:00|5617.6|5615.8|5618.6|5616.8|5619.6|5617.8|5617.5|5615.4|123
1736123400000|2025-01-06 00:30:00|5618.7|5616.9|5621.8|5618.8|5621.9|5619.4|5617.2|5615.4|207
1736123700000|2025-01-06 00:35:00|5621.6|5618.6|5620.8|5619|5621.6|5619.6|5619.8|5618|106
1736124000000|2025-01-06 00:40:00|5620.7|5618.9|5621.7|5619.9|5623.1|5621.3|5620.5|5618.7|114
1736124300000|2025-01-06 00:45:00|5621.4|5619.6|5624.9|5621.9|5624.9|5622.7|5620.8|5619|147
1736124600000|2025-01-06 00:50:00|5625|5622|5626.3|5624.5|5627.7|5625.9|5624.4|5622|254
1736124900000|2025-01-06 00:55:00|5625.9|5624.1|5627.6|5625.8|5629.8|5628|5625.5|5623.7|173
1736125200000|2025-01-06 01:00:00|5627.5|5625.7|5628.6|5626.8|5629|5627.2|5626.2|5624.4|173
1736125500000|2025-01-06 01:05:00|5628.7|5626.9|5628.7|5626.9|5629.7|5627.9|5628.2|5626.4|166
1736125800000|2025-01-06 01:10:00|5628.6|5626.8|5631.2|5628.2|5632.5|5630.7|5628.6|5626.8|236
1736126100000|2025-01-06 01:15:00|5631.1|5628.1|5634.5|5632.7|5635.3|5633.5|5630.2|5628|281
1736126400000|2025-01-06 01:20:00|5634.4|5632.6|5631.5|5629.7|5634.7|5632.9|5631.3|5629.5|183
1736126700000|2025-01-06 01:25:00|5631.4|5629.6|5629.1|5627.3|5631.7|5629.9|5628.2|5626.4|178
1736127000000|2025-01-06 01:30:00|5629.2|5627.4|5626|5623|5629.3|5627.5|5626|5623|161
1736127300000|2025-01-06 01:35:00|5626.1|5623.1|5623.2|5621.4|5626.2|5623.2|5622.3|5619.3|211
1736127600000|2025-01-06 01:40:00|5623.3|5621.5|5624.3|5621.3|5624.4|5622|5622.3|5619.9|97
1736127900000|2025-01-06 01:45:00|5624.8|5621.8|5620.5|5617.5|5626.1|5623.1|5620.5|5617.5|176
1736128200000|2025-01-06 01:50:00|5620.4|5617.4|5618.3|5616.5|5620.5|5617.5|5617.9|5614.9|209
1736128500000|2025-01-06 01:55:00|5618.2|5616.4|5620|5618.2|5621.7|5619.1|5617.9|5616.1|270
1736128800000|2025-01-06 02:00:00|5619.9|5618.1|5619.1|5617.3|5620.8|5619|5618.1|5616.3|233
1736129100000|2025-01-06 02:05:00|5619|5617.2|5623.6|5621.8|5625.1|5623.3|5618.9|5617.1|312
1736129400000|2025-01-06 02:10:00|5623.7|5621.9|5625.7|5623.9|5628.4|5626|5623.5|5621.7|232
1736129700000|2025-01-06 02:15:00|5625.2|5623.4|5625.8|5624|5628.1|5626.3|5624.3|5622.5|269
1736130000000|2025-01-06 02:20:00|5625.7|5623.9|5624.7|5622.9|5625.8|5624|5623.7|5621.9|196
1736130300000|2025-01-06 02:25:00|5624.6|5622.8|5623.5|5621.7|5625|5623.2|5623.4|5621.6|170
1736130600000|2025-01-06 02:30:00|5623.4|5621.6|5621|5619.2|5623.5|5621.7|5620.9|5619.1|194
1736130900000|2025-01-06 02:35:00|5620.9|5619.1|5621.9|5620.1|5622.5|5620.7|5619.8|5617.7|144
1736131200000|2025-01-06 02:40:00|5621.8|5620|5620.7|5618.9|5622.5|5620.7|5620.7|5618.9|185
1736131500000|2025-01-06 02:45:00|5620.8|5619|5620.8|5619|5620.9|5619.1|5619.7|5617.9|130
1736131800000|2025-01-06 02:50:00|5620.7|5618.9|5621.7|5619.9|5621.7|5619.9|5619.7|5617.9|181
1736132100000|2025-01-06 02:55:00|5621.6|5619.8|5622.3|5620.5|5622.9|5621.1|5621.3|5619.5|147
1736132400000|2025-01-06 03:00:00|5622.2|5620.4|5623.8|5622|5624|5622.2|5622.2|5620.4|154
1736132700000|2025-01-06 03:05:00|5623.7|5621.9|5619.9|5618.1|5624.3|5622.5|5618.6|5616.8|165
1736133000000|2025-01-06 03:10:00|5619.8|5618|5621.4|5619.6|5621.8|5620|5619.2|5617.4|168
1736133300000|2025-01-06 03:15:00|5621.3|5619.5|5618.4|5616.6|5621.3|5619.5|5617.9|5616.1|161
1736133600000|2025-01-06 03:20:00|5618.5|5616.7|5619.8|5618|5619.9|5618.1|5618.2|5616.4|119
1736133900000|2025-01-06 03:25:00|5619.9|5618.1|5619.3|5617.5|5620.4|5618.6|5618.5|5616.7|126
1736134200000|2025-01-06 03:30:00|5619.4|5617.6|5615.4|5613.6|5619.4|5617.6|5615.4|5613.6|237
1736134500000|2025-01-06 03:35:00|5615|5613.2|5618.2|5615.2|5618.5|5615.7|5614.8|5613|119
1736134800000|2025-01-06 03:40:00|5618.1|5615.1|5618.1|5615.1|5618.2|5615.7|5616.3|5614|101
1736135100000|2025-01-06 03:45:00|5618|5615|5621|5618|5621.2|5618.2|5616.9|5614.7|100
1736135400000|2025-01-06 03:50:00|5621.1|5618.1|5622.6|5619.6|5622.9|5619.9|5620.2|5617.2|83
1736135700000|2025-01-06 03:55:00|5622.5|5619.5|5623.3|5620.3|5623.4|5620.4|5622.4|5619.4|71
1736136000000|2025-01-06 04:00:00|5623.1|5620.1|5621.8|5620|5624.3|5622.5|5621.8|5620|69
1736136300000|2025-01-06 04:05:00|5621.7|5619.9|5622.3|5620.5|5622.4|5620.6|5621.5|5619.7|29
1736136600000|2025-01-06 04:10:00|5622.2|5620.4|5622.4|5620.6|5623.3|5621.5|5621.9|5620.1|62
1736136900000|2025-01-06 04:15:00|5622.5|5620.7|5620.2|5618.4|5623.9|5622.1|5620.1|5618.3|105
1736137200000|2025-01-06 04:20:00|5620.1|5618.3|5623.3|5621.5|5623.6|5621.8|5619.8|5618|132
1736137500000|2025-01-06 04:25:00|5623.4|5621.6|5623.3|5621.5|5623.6|5621.8|5622.4|5620.6|46
1736137800000|2025-01-06 04:30:00|5623.4|5621.6|5624.5|5622.7|5624.9|5623.1|5623.4|5621.6|72
1736138100000|2025-01-06 04:35:00|5624.4|5622.6|5624.8|5623|5625.2|5623.4|5623.9|5622.1|55
1736138400000|2025-01-06 04:40:00|5624.7|5622.9|5624|5622.2|5624.8|5623|5623.3|5621.5|93
1736138700000|2025-01-06 04:45:00|5623.9|5622.1|5623|5621.2|5624.6|5622.8|5622.9|5621.1|91
1736139000000|2025-01-06 04:50:00|5622.9|5621.1|5622.6|5620.8|5623.3|5621.5|5622.2|5620.4|99
1736139300000|2025-01-06 04:55:00|5622.8|5621|5622.6|5620.8|5623.7|5621.9|5622.1|5620.3|102
1736139600000|2025-01-06 05:00:00|5622.5|5620.7|5622.6|5620.8|5623.4|5621.6|5621.9|5620.1|124
1736139900000|2025-01-06 05:05:00|5622.5|5620.7|5623|5621.2|5624.6|5622.8|5622.5|5620.7|113
1736140200000|2025-01-06 05:10:00|5623.1|5621.3|5622.8|5621|5623.2|5621.4|5622.4|5620.6|138
1736140500000|2025-01-06 05:15:00|5622.9|5621.1|5623.1|5621.3|5623.3|5621.5|5621.8|5620|108
1736140800000|2025-01-06 05:20:00|5623.2|5621.4|5625.9|5624.1|5625.9|5624.1|5622.8|5621|90
1736141100000|2025-01-06 05:25:00|5625.8|5624|5625.9|5624.1|5627.3|5625.5|5625.8|5624|125
1736141400000|2025-01-06 05:30:00|5625.8|5624|5628.5|5626.7|5628.6|5626.8|5625.8|5624|97
1736141700000|2025-01-06 05:35:00|5628.4|5626.6|5626.6|5624.8|5628.4|5626.6|5626.6|5624.8|74
1736142000000|2025-01-06 05:40:00|5626.7|5624.9|5628.3|5626.5|5628.9|5627.1|5626.4|5624.6|116
1736142300000|2025-01-06 05:45:00|5628.2|5626.4|5627.9|5626.1|5628.5|5626.7|5627.8|5626|84
1736142600000|2025-01-06 05:50:00|5627.8|5626|5626.4|5624.6|5628.4|5626.6|5625.9|5624.1|124
1736142900000|2025-01-06 05:55:00|5626.3|5624.5|5625|5623.2|5627.3|5625.5|5624.7|5622.9|187
1736143200000|2025-01-06 06:00:00|5624.9|5623.1|5625.9|5624.1|5626|5624.2|5624.5|5622.7|131
1736143500000|2025-01-06 06:05:00|5625.5|5623.7|5625.7|5623.9|5626.3|5624.5|5623.7|5621.9|118
1736143800000|2025-01-06 06:10:00|5625.6|5623.8|5625.3|5623.5|5626.2|5624.4|5625.1|5623.3|103
1736144100000|2025-01-06 06:15:00|5625.4|5623.6|5626|5624.2|5626.3|5624.5|5624.5|5622.7|112
1736144400000|2025-01-06 06:20:00|5626.1|5624.3|5623.5|5621.7|5626.4|5624.6|5623.1|5621.3|88
1736144700000|2025-01-06 06:25:00|5623.4|5621.6|5623.5|5621.7|5624.2|5622.4|5623.2|5621.4|100
1736145000000|2025-01-06 06:30:00|5623.6|5621.8|5627.7|5625.9|5628.4|5626.6|5623.5|5621.7|144
1736145300000|2025-01-06 06:35:00|5627.6|5625.8|5628.3|5626.5|5629.4|5627.6|5627.6|5625.8|106
1736145600000|2025-01-06 06:40:00|5628.4|5626.6|5629.3|5627.5|5629.6|5627.8|5628.1|5626.3|127
1736145900000|2025-01-06 06:45:00|5629.4|5627.6|5627.5|5624.5|5629.8|5628|5626.9|5624.5|131
1736146200000|2025-01-06 06:50:00|5627.4|5624.4|5625.1|5623.3|5627.6|5624.6|5624.9|5623.1|107
1736146500000|2025-01-06 06:55:00|5625|5623.2|5627.5|5624.5|5627.8|5625.5|5624.7|5622.9|150
1736146800000|2025-01-06 07:00:00|5627.3|5624.3|5626.2|5624.4|5628.1|5626.3|5625.8|5624|170
1736147100000|2025-01-06 07:05:00|5626.1|5624.3|5625|5623.2|5626.2|5624.4|5624.3|5622.5|159
1736147400000|2025-01-06 07:10:00|5625.1|5623.3|5625|5623.2|5626.2|5624.4|5624.8|5623|135
1736147700000|2025-01-06 07:15:00|5624.9|5623.1|5625.3|5623.5|5625.5|5623.7|5623.9|5622.1|116
1736148000000|2025-01-06 07:20:00|5625.4|5623.6|5628.2|5626.4|5628.2|5626.4|5625.3|5623.5|134
1736148300000|2025-01-06 07:25:00|5627.9|5626.1|5628.9|5627.1|5629.1|5627.3|5627.3|5625.5|130
1736148600000|2025-01-06 07:30:00|5628.8|5627|5629.4|5627.6|5630.1|5628.3|5628.4|5626.6|107
1736148900000|2025-01-06 07:35:00|5629.5|5627.7|5627.6|5625.8|5629.8|5628|5627.1|5625.3|140
1736149200000|2025-01-06 07:40:00|5627.7|5625.9|5627.4|5625.6|5629|5627.2|5626.8|5625|103
1736149500000|2025-01-06 07:45:00|5627.3|5625.5|5626.6|5624.8|5627.9|5626.1|5626.2|5624.4|94
1736149800000|2025-01-06 07:50:00|5626.7|5624.9|5627.4|5625.6|5627.6|5625.8|5626.3|5624.5|75
1736150100000|2025-01-06 07:55:00|5627.3|5625.5|5627.4|5625.6|5628.4|5626.6|5626|5624.2|141
1736150400000|2025-01-06 08:00:00|5627.3|5625.5|5628.9|5627.1|5629.5|5627.7|5626.2|5624.4|148
1736150700000|2025-01-06 08:05:00|5629|5627.2|5626.4|5624.6|5629.2|5627.4|5625.9|5624.1|174
1736151000000|2025-01-06 08:10:00|5626.5|5624.7|5629.6|5627.8|5630.2|5627.9|5625.4|5623.6|144
1736151300000|2025-01-06 08:15:00|5629.5|5627.7|5630|5628.2|5631.3|5629.1|5629.3|5627.2|188
1736151600000|2025-01-06 08:20:00|5629.9|5628.1|5629.6|5627.8|5632.4|5629.4|5628.6|5626.8|169
1736151900000|2025-01-06 08:25:00|5629.5|5627.7|5635.5|5633.7|5635.5|5633.7|5629.5|5627.5|163
1736152200000|2025-01-06 08:30:00|5635.7|5633.9|5633.5|5631.7|5637.3|5635.5|5633.4|5631.6|199
1736152500000|2025-01-06 08:35:00|5633.8|5632|5636|5633|5636|5633.8|5632.6|5630.8|164
1736152800000|2025-01-06 08:40:00|5635.8|5632.8|5635.2|5633.4|5637.3|5634.3|5634.8|5632.8|119
1736153100000|2025-01-06 08:45:00|5635.3|5633.5|5638|5636.2|5638.1|5636.3|5634.2|5632.4|121
1736153400000|2025-01-06 08:50:00|5638.4|5636.6|5640.3|5638.5|5641.4|5639.6|5638.4|5636.6|131
1736153700000|2025-01-06 08:55:00|5640.2|5638.4|5642.5|5640.7|5643|5641.2|5639.9|5638.1|208
1736154000000|2025-01-06 09:00:00|5642.6|5640.8|5643.4|5641.6|5644.5|5642.7|5639.9|5638.1|275
1736154300000|2025-01-06 09:05:00|5643.3|5641.5|5643|5641.2|5644.2|5642.4|5640.7|5638.9|316
1736154600000|2025-01-06 09:10:00|5642.9|5641.1|5640.3|5638.5|5643.9|5642.1|5640.3|5638.5|253
1736154900000|2025-01-06 09:15:00|5640.4|5638.6|5640.2|5638.4|5641.2|5639.4|5639.2|5636.2|184
1736155200000|2025-01-06 09:20:00|5640.1|5638.3|5639.5|5637.7|5640.5|5638.7|5638.7|5636.9|176
1736155500000|2025-01-06 09:25:00|5639.4|5637.6|5637.7|5635.9|5640.7|5638.9|5637.7|5635.9|128
1736155800000|2025-01-06 09:30:00|5637.6|5635.8|5636.6|5634.8|5638.5|5636.7|5636.2|5634.2|131
1736156100000|2025-01-06 09:35:00|5636.5|5634.7|5637.3|5635.5|5637.5|5635.7|5636|5634.2|118
1736156400000|2025-01-06 09:40:00|5637.1|5635.3|5636.9|5635.1|5638|5636.2|5636.2|5634.4|119
1736156700000|2025-01-06 09:45:00|5636.8|5635|5636|5634.2|5638.2|5636.4|5636|5634.2|66
1736157000000|2025-01-06 09:50:00|5636.1|5634.3|5636.7|5634.9|5637|5635.2|5635.5|5633.7|122
1736157300000|2025-01-06 09:55:00|5637|5635.2|5636.9|5635.1|5637.1|5635.3|5635.8|5634|137
1736157600000|2025-01-06 10:00:00|5637|5635.2|5636.2|5634.4|5637.2|5635.4|5635.1|5633.3|131
1736157900000|2025-01-06 10:05:00|5636.3|5634.5|5635.3|5633.5|5636.4|5634.6|5634.7|5632.9|105
1736158200000|2025-01-06 10:10:00|5635.2|5633.4|5634|5632.2|5635.2|5633.4|5633.3|5631.5|97
1736158500000|2025-01-06 10:15:00|5634.1|5632.3|5634.5|5632.7|5635.7|5633.9|5634.1|5632.3|94
1736158800000|2025-01-06 10:20:00|5634.4|5632.6|5634.9|5633.1|5635.2|5633.4|5633.7|5631.9|85
1736159100000|2025-01-06 10:25:00|5635|5633.2|5635.7|5633.9|5636.8|5635|5634.9|5633.1|110
1736159400000|2025-01-06 10:30:00|5635.6|5633.8|5636.4|5634.6|5637.1|5635.3|5635.3|5633.5|110
1736159700000|2025-01-06 10:35:00|5636.5|5634.7|5636.6|5634.8|5637.5|5635.1|5635.7|5633.9|106
1736160000000|2025-01-06 10:40:00|5636.7|5634.9|5636.1|5634.3|5637.2|5635.4|5635.8|5634|98
1736160300000|2025-01-06 10:45:00|5636.2|5634.4|5634.5|5632.7|5637|5635.2|5634.3|5632.5|115
1736160600000|2025-01-06 10:50:00|5634.3|5632.5|5633.3|5631.5|5635.3|5633.5|5633.2|5631.4|123
1736160900000|2025-01-06 10:55:00|5633.4|5631.6|5631.9|5630.1|5633.5|5631.7|5631.9|5630.1|111
1736161200000|2025-01-06 11:00:00|5631.6|5629.8|5631.2|5629.4|5631.8|5630|5627.5|5625.7|272
1736161500000|2025-01-06 11:05:00|5631.1|5629.3|5637.8|5636|5637.8|5636|5631.1|5628.7|201
1736161800000|2025-01-06 11:10:00|5637.7|5635.9|5648.3|5645.3|5651|5648|5637.6|5635.8|473
1736162100000|2025-01-06 11:15:00|5648|5645|5654.8|5651.8|5655|5652|5648|5645|568
1736162400000|2025-01-06 11:20:00|5655.1|5652.1|5664.9|5661.9|5666.6|5663.6|5655.1|5652.1|481
1736162700000|2025-01-06 11:25:00|5664.5|5662.7|5668.5|5665.5|5668.5|5666.1|5661.3|5658.3|458
1736163000000|2025-01-06 11:30:00|5668.6|5665.6|5672|5670.2|5675.5|5672.6|5668.1|5665.1|601
1736163300000|2025-01-06 11:35:00|5671.6|5669.8|5674.6|5671.6|5676|5673.5|5670.1|5667.9|410
1736163600000|2025-01-06 11:40:00|5674.7|5671.7|5671.9|5670.1|5676.3|5673.3|5671.6|5669.8|399
1736163900000|2025-01-06 11:45:00|5671.5|5669.7|5669.5|5667.7|5672.5|5670.7|5666.9|5665|350
1736164200000|2025-01-06 11:50:00|5669.6|5667.8|5672.4|5670.6|5672.5|5670.7|5668.1|5666.3|278
1736164500000|2025-01-06 11:55:00|5672.5|5670.7|5675.5|5673.7|5676.2|5673.7|5672.3|5670.5|240
1736164800000|2025-01-06 12:00:00|5675.4|5673.6|5676.3|5673.3|5678.5|5675.7|5674.7|5672.3|300
1736165100000|2025-01-06 12:05:00|5676.4|5673.4|5672.2|5670.4|5677.2|5675.4|5671.9|5670.1|258
1736165400000|2025-01-06 12:10:00|5672.3|5670.5|5670.7|5667.7|5673.4|5671.6|5669.7|5667.1|274
1736165700000|2025-01-06 12:15:00|5670.6|5667.6|5671.6|5668.6|5674.5|5671.6|5669.5|5667.6|241
1736166000000|2025-01-06 12:20:00|5671.3|5668.3|5669.3|5666.3|5672.3|5670.1|5668.6|5665.6|254
1736166300000|2025-01-06 12:25:00|5669.2|5666.2|5665.9|5664.1|5669.3|5666.6|5665.5|5663.7|186
1736166600000|2025-01-06 12:30:00|5666|5664.2|5668.1|5666.3|5668.6|5666.8|5663.4|5660.9|243
1736166900000|2025-01-06 12:35:00|5668|5666.2|5672.2|5670.4|5672.8|5671|5668|5666.2|256
1736167200000|2025-01-06 12:40:00|5672.1|5670.3|5673.1|5671.3|5673.2|5671.4|5669.6|5667.8|181
1736167500000|2025-01-06 12:45:00|5673.3|5671.5|5674.9|5673.1|5675.3|5673.5|5672.7|5670.9|255
1736167800000|2025-01-06 12:50:00|5675|5673.2|5670.6|5668.8|5675|5673.2|5668.9|5667.1|228
1736168100000|2025-01-06 12:55:00|5670.7|5668.9|5674.6|5672.8|5675.8|5674|5670.7|5668.9|169
1736168400000|2025-01-06 13:00:00|5674.9|5673.1|5678.4|5676.6|5679.7|5677.3|5674.6|5672.8|283
1736168700000|2025-01-06 13:05:00|5678.5|5676.7|5681.5|5679.7|5681.6|5679.8|5678.4|5676.6|253
1736169000000|2025-01-06 13:10:00|5681.6|5679.8|5679.3|5677.5|5681.6|5679.8|5677|5675.2|235
1736169300000|2025-01-06 13:15:00|5679.7|5677.9|5680.7|5678.9|5681.7|5679.9|5677.9|5676.1|326
1736169600000|2025-01-06 13:20:00|5680.8|5679|5681.5|5679.7|5684.4|5682|5680.5|5678.7|300
1736169900000|2025-01-06 13:25:00|5681.6|5679.8|5685|5683.2|5686.2|5683.2|5680.9|5678.8|258
1736170200000|2025-01-06 13:30:00|5684.9|5683.1|5680.1|5678.3|5684.9|5683.1|5679.2|5677.4|349
1736170500000|2025-01-06 13:35:00|5680|5678.2|5679.9|5678.1|5680.2|5678.4|5678.1|5676.3|315
1736170800000|2025-01-06 13:40:00|5680.3|5678.5|5677.2|5675.4|5680.3|5678.5|5676.4|5674.6|315
1736171100000|2025-01-06 13:45:00|5677.3|5675.5|5678.3|5675.3|5679.6|5677.8|5676.5|5673.6|289
1736171400000|2025-01-06 13:50:00|5678.4|5675.4|5676.2|5673.2|5679.3|5676.3|5674.4|5672|239
1736171700000|2025-01-06 13:55:00|5676.1|5673.1|5676.5|5673.5|5676.5|5673.8|5673.7|5671|228
1736172000000|2025-01-06 14:00:00|5676.6|5673.6|5679.4|5676.4|5680.6|5678.8|5676.2|5673.2|294
1736172300000|2025-01-06 14:05:00|5679.7|5676.7|5676.7|5674.9|5681.3|5679.5|5676.2|5674.4|290
1736172600000|2025-01-06 14:10:00|5676.5|5674.7|5673.5|5671.7|5676.5|5674.7|5672.9|5670.8|235
1736172900000|2025-01-06 14:15:00|5673.7|5671.9|5645.1|5642.1|5673.7|5671.9|5642.2|5639.2|887
1736173200000|2025-01-06 14:20:00|5645.3|5642.3|5645.8|5642.8|5649.8|5646.9|5641.7|5638.7|653
1736173500000|2025-01-06 14:25:00|5646|5643|5656.2|5653.2|5656.2|5653.6|5644.8|5641.8|539
1736173800000|2025-01-06 14:30:00|5656.1|5653.1|5648.1|5646.3|5657.4|5654.4|5647.9|5646.1|594
1736174100000|2025-01-06 14:35:00|5648.3|5646.5|5647.4|5645.6|5650.2|5648.4|5646|5644.2|420
1736174400000|2025-01-06 14:40:00|5647.5|5645.7|5647.8|5644.8|5649|5647.2|5644.7|5642.9|342
1736174700000|2025-01-06 14:45:00|5648.3|5645.3|5656.6|5653.6|5657.1|5654.1|5648.3|5645.3|496
1736175000000|2025-01-06 14:50:00|5656.7|5653.7|5660.4|5658.6|5662.4|5659.9|5654.4|5652.3|471
1736175300000|2025-01-06 14:55:00|5660.5|5658.7|5657.9|5654.9|5661|5659.2|5657.2|5654.9|273
1736175600000|2025-01-06 15:00:00|5658|5655|5654.9|5651.9|5660.2|5657.7|5653.3|5650.4|410
1736175900000|2025-01-06 15:05:00|5655.4|5652.4|5654.3|5652.5|5658.9|5656.4|5654.1|5651.1|384
1736176200000|2025-01-06 15:10:00|5654.4|5652.6|5652.4|5649.4|5656.1|5653.5|5650.5|5648|396
1736176500000|2025-01-06 15:15:00|5652.5|5649.5|5648.5|5646.7|5652.5|5650.1|5647.7|5645.9|361
1736176800000|2025-01-06 15:20:00|5648.6|5646.8|5647.6|5645.8|5648.7|5646.9|5644.1|5642.3|322
1736177100000|2025-01-06 15:25:00|5647.9|5646.1|5648.7|5645.7|5648.7|5646.7|5645.8|5644|326
1736177400000|2025-01-06 15:30:00|5649.2|5646.2|5646.7|5644.9|5650.3|5648.5|5645.5|5643.7|318
1736177700000|2025-01-06 15:35:00|5646.8|5645|5640|5638.2|5647.4|5645.6|5638.5|5636.7|352
1736178000000|2025-01-06 15:40:00|5639.9|5638.1|5640.7|5638.9|5641.4|5639.6|5638.1|5636.3|383
1736178300000|2025-01-06 15:45:00|5640.5|5638.7|5638.8|5637|5644.3|5642.5|5638.6|5636|436
1736178600000|2025-01-06 15:50:00|5638.9|5637.1|5643.7|5641.9|5644.7|5642.8|5638.9|5637.1|454
1736178900000|2025-01-06 15:55:00|5643.6|5641.8|5641.7|5639.9|5644.7|5642.9|5641.6|5639.8|412
1736179200000|2025-01-06 16:00:00|5642|5640.2|5641.2|5639.4|5643.4|5641.6|5640.2|5638.1|396
1736179500000|2025-01-06 16:05:00|5641.3|5639.5|5640.3|5638.5|5642.1|5640.3|5638.6|5636.8|306
1736179800000|2025-01-06 16:10:00|5640.4|5638.6|5639.3|5637.5|5641.2|5639.4|5637.4|5635.6|226
1736180100000|2025-01-06 16:15:00|5639.4|5637.6|5639|5637.2|5641.1|5639.3|5637.9|5636.1|281
1736180400000|2025-01-06 16:20:00|5639.2|5637.4|5640.3|5638.5|5640.4|5638.6|5638.3|5636.5|284
1736180700000|2025-01-06 16:25:00|5640.2|5638.4|5644.1|5642.3|5644.5|5642.7|5639.3|5637.5|280
1736181000000|2025-01-06 16:30:00|5644|5642.2|5646.5|5644.7|5649.1|5646.9|5643.8|5642|282
1736181300000|2025-01-06 16:35:00|5647.2|5644.2|5646.2|5644.4|5648.1|5646.3|5645|5643.2|231
1736181600000|2025-01-06 16:40:00|5646.3|5644.5|5646.4|5644.6|5646.8|5644.8|5644.6|5642.2|213
1736181900000|2025-01-06 16:45:00|5646.5|5644.7|5644.1|5642.3|5646.7|5644.9|5643.4|5641.6|231
1736182200000|2025-01-06 16:50:00|5644.2|5642.4|5642.9|5641.1|5644.2|5642.4|5642|5640.2|198
1736182500000|2025-01-06 16:55:00|5643.3|5641.5|5645|5643.2|5645.3|5643.5|5641.8|5640|205
1736182800000|2025-01-06 17:00:00|5645.1|5643.3|5641.8|5640|5645.7|5643.9|5641.2|5639.4|231
1736183100000|2025-01-06 17:05:00|5641.7|5639.9|5640.2|5638.4|5642.8|5641|5639.7|5637.9|231
1736183400000|2025-01-06 17:10:00|5640.3|5638.5|5638.7|5636.9|5640.6|5638.8|5638.2|5636.4|175
1736183700000|2025-01-06 17:15:00|5638.8|5637|5638.1|5636.3|5639.8|5638|5637.6|5635.8|180
1736184000000|2025-01-06 17:20:00|5638|5636.2|5638.1|5636.3|5638.9|5637.1|5637.2|5635.4|139
1736184300000|2025-01-06 17:25:00|5638|5636.2|5638.1|5636.3|5639.8|5638|5638|5636.2|214
1736184600000|2025-01-06 17:30:00|5638|5636.2|5638.2|5636.4|5638.2|5636.4|5636.3|5634.5|246
1736184900000|2025-01-06 17:35:00|5638.3|5636.5|5636.6|5634.8|5638.5|5636.7|5636.2|5634.4|191
1736185200000|2025-01-06 17:40:00|5636.7|5634.9|5637|5635.2|5637.9|5636.1|5635.6|5633.8|192
1736185500000|2025-01-06 17:45:00|5636.9|5635.1|5637.5|5635.7|5638.7|5636.9|5636.2|5634.4|134
1736185800000|2025-01-06 17:50:00|5637.4|5635.6|5639.6|5637.8|5639.6|5637.8|5636.3|5634.5|96
1736186100000|2025-01-06 17:55:00|5639.8|5638|5641.7|5638.7|5641.8|5639.6|5639.2|5637.4|110
1736186400000|2025-01-06 18:00:00|5641.5|5638.5|5635.9|5634.1|5642.1|5639.2|5635.2|5633.4|221
1736186700000|2025-01-06 18:05:00|5636.1|5634.3|5635.6|5633.8|5639.3|5637.5|5635.5|5633.7|187
1736187000000|2025-01-06 18:10:00|5635.7|5633.9|5638.5|5636.7|5638.5|5636.7|5635.6|5633.8|175
1736187300000|2025-01-06 18:15:00|5638.4|5636.6|5639.4|5637.6|5639.6|5637.8|5637.7|5635.9|138
1736187600000|2025-01-06 18:20:00|5639.3|5637.5|5639.8|5638|5641.1|5639.3|5638.7|5636.9|155
1736187900000|2025-01-06 18:25:00|5639.7|5637.9|5640.6|5637.6|5641|5639.2|5639.5|5636.9|104
1736188200000|2025-01-06 18:30:00|5640.7|5637.7|5638|5636.2|5641.3|5638.9|5637.9|5635.1|146
1736188500000|2025-01-06 18:35:00|5638.7|5635.7|5637.4|5634.4|5638.7|5636.3|5636.5|5634.1|96
1736188800000|2025-01-06 18:40:00|5637.3|5634.3|5638.1|5635.1|5638.3|5635.8|5634.9|5633.1|109
1736189100000|2025-01-06 18:45:00|5638.4|5635.4|5637|5635.2|5638.7|5635.7|5636.8|5634.3|125
1736189400000|2025-01-06 18:50:00|5637.1|5635.3|5636|5634.2|5637.9|5636.1|5635.7|5633.9|131
1736189700000|2025-01-06 18:55:00|5635.9|5634.1|5634.7|5631.7|5636.3|5634.5|5634.4|5631.4|152
1736190000000|2025-01-06 19:00:00|5634.8|5631.8|5635|5633.2|5635.7|5633.6|5632.3|5630.2|214
1736190300000|2025-01-06 19:05:00|5635.1|5633.3|5636|5634.2|5636.7|5634.9|5635|5633.2|166
1736190600000|2025-01-06 19:10:00|5636.1|5634.3|5635.5|5633.7|5636.5|5634.4|5635.3|5632.5|165
1736190900000|2025-01-06 19:15:00|5635.6|5633.8|5637.5|5635.7|5637.7|5635.9|5635.4|5633.1|199
1736191200000|2025-01-06 19:20:00|5637.4|5635.6|5637.8|5634.8|5638.5|5636|5637.1|5634.1|119
1736191500000|2025-01-06 19:25:00|5637.9|5634.9|5636.6|5634.8|5638.5|5636.7|5636.3|5634.5|164
1736191800000|2025-01-06 19:30:00|5636.5|5634.7|5637.6|5635.8|5638.6|5636.8|5635.8|5634|134
1736192100000|2025-01-06 19:35:00|5637.7|5635.9|5637.7|5635.9|5638.5|5636.7|5636.7|5634.9|115
1736192400000|2025-01-06 19:40:00|5637.6|5635.8|5638.6|5636.8|5638.9|5637.1|5637.1|5635.3|89
1736192700000|2025-01-06 19:45:00|5638.7|5636.9|5638.3|5636.5|5639.2|5637.4|5637.7|5635.9|121
1736193000000|2025-01-06 19:50:00|5638.4|5636.6|5638.7|5636.9|5638.9|5637.1|5636.8|5635|110
1736193300000|2025-01-06 19:55:00|5638.5|5636.7|5639.1|5637.3|5639.1|5637.3|5636.3|5634.5|141
1736193600000|2025-01-06 20:00:00|5639.2|5637.4|5640.9|5639.1|5641.1|5639.3|5638.7|5636.9|152
1736193900000|2025-01-06 20:05:00|5641|5639.2|5641.2|5639.4|5641.7|5639.9|5640.4|5638.6|136
1736194200000|2025-01-06 20:10:00|5641.3|5639.5|5641.8|5640|5641.9|5640.1|5640.7|5638.9|123
1736194500000|2025-01-06 20:15:00|5641.9|5640.1|5640.2|5638.4|5641.9|5640.1|5639.9|5638.1|80
1736194800000|2025-01-06 20:20:00|5640|5638.2|5641|5639.2|5641.2|5639.4|5639.4|5637.6|127
1736195100000|2025-01-06 20:25:00|5640.9|5639.1|5640.4|5638.6|5641.9|5639.6|5639.9|5637.9|77
1736195400000|2025-01-06 20:30:00|5640.6|5638.8|5639.5|5637.7|5641|5639.2|5639.3|5637.5|87
1736195700000|2025-01-06 20:35:00|5639.8|5638|5639.5|5637.7|5640.5|5638.7|5639.5|5637.7|115
1736196000000|2025-01-06 20:40:00|5639.6|5637.8|5640.8|5639|5640.9|5639.1|5639.5|5637.7|74
1736196300000|2025-01-06 20:45:00|5640.9|5639.1|5640.3|5638.5|5640.9|5639.1|5639.6|5637.8|91
1736196600000|2025-01-06 20:50:00|5640.4|5638.6|5639.8|5638|5641|5639.2|5639|5637.2|63
1736196900000|2025-01-06 20:55:00|5639.9|5638.1|5641.5|5639.7|5641.7|5639.9|5639.8|5638|83
1736197200000|2025-01-06 21:00:00|5641.6|5639.8|5640.9|5639.1|5642.2|5640.4|5640.5|5638.7|109
1736197500000|2025-01-06 21:05:00|5641|5639.2|5641.8|5638.8|5642.1|5639.7|5640.8|5638.3|65
1736197800000|2025-01-06 21:10:00|5641.7|5638.7|5642.7|5640.9|5642.8|5641|5640.8|5638.5|65
1736198100000|2025-01-06 21:15:00|5643.6|5640.6|5645|5642|5645|5642|5642.3|5640.5|99
1736198400000|2025-01-06 21:20:00|5644.9|5641.9|5644.9|5641.9|5645.3|5642.7|5644|5641.7|64
1736198700000|2025-01-06 21:25:00|5644.3|5642.5|5645.5|5643.7|5646|5644.2|5644.3|5641.9|50
1736199000000|2025-01-06 21:30:00|5645.4|5643.6|5644.4|5642.6|5645.4|5643.6|5644|5642.2|43
1736199300000|2025-01-06 21:35:00|5644.3|5642.5|5643.8|5642|5644.4|5642.6|5643.4|5641.6|64
1736199600000|2025-01-06 21:40:00|5643.9|5642.1|5645.3|5642.3|5645.5|5642.9|5643.7|5641.4|53
1736199900000|2025-01-06 21:45:00|5644.7|5642.9|5644.9|5641.9|5645.5|5643|5644.5|5641.9|90
1736200200000|2025-01-06 21:50:00|5644.8|5641.8|5644.4|5641.4|5644.9|5642.5|5643.5|5641.1|68
1736200500000|2025-01-06 21:55:00|5645.3|5640.5|5645.4|5640.1|5645.8|5640.8|5644.5|5639.7|82
1736200800000|2025-01-06 22:00:00|5646.2|5640.4|5646.7|5640.9|5650.2|5644.4|5646.2|5640.4|32
1736201100000|2025-01-06 22:05:00|5646.4|5640.6|5645.9|5640.1|5647|5641.2|5645.7|5639.9|68
1736201400000|2025-01-06 22:10:00|5646|5640.2|5647.1|5641.3|5647.3|5641.5|5645.7|5639.9|101
1736201700000|2025-01-06 22:15:00|5647.3|5641.5|5648.6|5642.8|5649|5643.2|5647.1|5641.3|39
1736202000000|2025-01-06 22:20:00|5648.5|5642.7|5646.5|5640.7|5648.5|5642.7|5646.5|5640.7|29
1736202300000|2025-01-06 22:25:00|5646.4|5640.6|5645.3|5639.5|5646.5|5640.7|5645.1|5639.3|72
1736202600000|2025-01-06 22:30:00|5645.2|5639.4|5644.9|5639.1|5645.4|5639.6|5644.8|5639|27
1736202900000|2025-01-06 22:35:00|5645|5639.2|5644.9|5639.1|5645.1|5639.3|5644.8|5639|28
1736203200000|2025-01-06 22:40:00|5645|5639.2|5644.7|5639.1|5645.1|5639.3|5644.5|5639|37
1736203500000|2025-01-06 22:45:00|5644.8|5639|5644.8|5639.2|5645|5639.3|5644.6|5638.9|29
1736203800000|2025-01-06 22:50:00|5644.9|5639.1|5644.7|5639.2|5645.3|5639.5|5644.6|5639.1|56
1736204100000|2025-01-06 22:55:00|5644.8|5639.1|5642.9|5637.6|5644.8|5639.1|5642.6|5637.2|149
1736204400000|2025-01-06 23:00:00|5642.8|5637.5|5642.2|5637.4|5644.2|5639.2|5641.8|5636.7|112
1736204700000|2025-01-06 23:05:00|5641.3|5638.3|5642.3|5639.3|5642.7|5639.7|5641.2|5638.2|57
1736205000000|2025-01-06 23:10:00|5642.4|5639.4|5641.7|5638.7|5642.7|5640.4|5641.6|5638.6|40
1736205300000|2025-01-06 23:15:00|5641.6|5638.6|5640.6|5638.8|5641.6|5638.9|5640.2|5637.9|46
1736205600000|2025-01-06 23:20:00|5640.5|5638.7|5641.3|5639.5|5642.2|5639.6|5640.4|5638.1|45
1736205900000|2025-01-06 23:25:00|5641.5|5639.7|5641.2|5638.2|5641.5|5639.7|5640.7|5638.2|22
1736206200000|2025-01-06 23:30:00|5640.6|5638.8|5639.7|5637.9|5640.6|5638.8|5639|5637.2|36
1736206500000|2025-01-06 23:35:00|5639.8|5638|5640.6|5638.8|5641|5639.2|5639.8|5638|61
1736206800000|2025-01-06 23:40:00|5640.5|5638.7|5639.8|5638|5640.5|5638.7|5639.1|5636.7|37
1736207100000|2025-01-06 23:45:00|5639.7|5637.9|5639.2|5637.4|5640.3|5637.9|5638.5|5636.4|59
1736207400000|2025-01-06 23:50:00|5639.1|5637.3|5639.4|5637.6|5639.5|5637.7|5638.9|5637.1|28
1736207700000|2025-01-06 23:55:00|5639.5|5637.7|5638.5|5636.7|5639.6|5637.8|5638.1|5636.3|45
1736208000000|2025-01-07 00:00:00|5638.6|5636.8|5638.9|5637.1|5640|5638.2|5638.5|5636.7|151
1736208300000|2025-01-07 00:05:00|5638.8|5637|5639|5637.2|5639.5|5637.7|5638.3|5636.5|111
1736208600000|2025-01-07 00:10:00|5639.1|5637.3|5639.5|5637.7|5640.7|5638.7|5639|5637.1|152
1736208900000|2025-01-07 00:15:00|5640.2|5637.2|5639.8|5636.8|5640.8|5638.2|5638.3|5635.5|142
1736209200000|2025-01-07 00:20:00|5639.9|5636.9|5639.5|5636.5|5640.2|5637.2|5638|5635.5|162
1736209500000|2025-01-07 00:25:00|5639.6|5636.6|5637.1|5634.1|5639.7|5636.7|5636.9|5634.1|157
1736209800000|2025-01-07 00:30:00|5637.2|5634.2|5638.9|5637.1|5640.4|5637.8|5636.7|5634.2|129
1736210100000|2025-01-07 00:35:00|5638.8|5637|5639.4|5637.6|5640.3|5638.5|5638.2|5636.4|144
1736210400000|2025-01-07 00:40:00|5639.2|5637.4|5641.1|5639.3|5641.2|5639.4|5639.2|5637.4|116
1736210700000|2025-01-07 00:45:00|5641|5639.2|5645.1|5642.1|5645.1|5642.1|5641|5638.8|145
1736211000000|2025-01-07 00:50:00|5645.2|5642.2|5644.3|5642.5|5646.1|5643.6|5642.7|5640.5|212
1736211300000|2025-01-07 00:55:00|5644.2|5642.4|5647.2|5644.2|5647.3|5644.3|5643.3|5641.2|195
1736211600000|2025-01-07 01:00:00|5647.3|5644.3|5646|5644.2|5648.4|5646.4|5645.9|5644.1|205
1736211900000|2025-01-07 01:05:00|5646.2|5644.4|5645.9|5644.1|5646.7|5644.9|5644.7|5641.9|171
1736212200000|2025-01-07 01:10:00|5646|5644.2|5646.1|5644.3|5647.3|5645.5|5645.7|5643.9|125
1736212500000|2025-01-07 01:15:00|5646|5644.2|5647.5|5645.7|5647.6|5645.8|5644.8|5643|136
1736212800000|2025-01-07 01:20:00|5647.6|5645.8|5648.5|5646.7|5649.2|5647.4|5647.3|5645.5|124
1736213100000|2025-01-07 01:25:00|5648.4|5646.6|5646.5|5643.5|5648.5|5646.7|5645.7|5643.4|146
1736213400000|2025-01-07 01:30:00|5646.4|5643.4|5645.2|5643.4|5647|5644.9|5645.1|5642.9|219
1736213700000|2025-01-07 01:35:00|5645.3|5643.5|5643.3|5641.5|5645.3|5643.5|5642.6|5640.8|265
1736214000000|2025-01-07 01:40:00|5643.2|5641.4|5642.2|5640.4|5643.5|5641.7|5642.1|5640.3|233
1736214300000|2025-01-07 01:45:00|5642.1|5640.3|5646.5|5643.5|5647|5644.3|5642|5640.2|227
1736214600000|2025-01-07 01:50:00|5646.6|5643.6|5648.8|5647|5648.9|5647.1|5645.8|5643.6|191
1736214900000|2025-01-07 01:55:00|5648.9|5647.1|5647.8|5646|5650.1|5648.3|5647.5|5645.6|237
1736215200000|2025-01-07 02:00:00|5647.7|5645.9|5649.3|5647.5|5650.9|5649.1|5647.5|5645.7|262
1736215500000|2025-01-07 02:05:00|5649.2|5647.4|5651.3|5649.5|5651.9|5650.1|5648.8|5647|224
1736215800000|2025-01-07 02:10:00|5651.4|5649.6|5650.8|5649|5651.5|5649.7|5649.4|5647.6|123
1736216100000|2025-01-07 02:15:00|5650.7|5648.9|5651.3|5649.5|5651.5|5649.7|5650.1|5648.3|117
1736216400000|2025-01-07 02:20:00|5651.4|5649.6|5650|5648.2|5652|5649.6|5649.6|5647.3|132
1736216700000|2025-01-07 02:25:00|5649.9|5648.1|5651.6|5649.8|5652.1|5650.3|5649.7|5647.4|180
1736217000000|2025-01-07 02:30:00|5651.5|5649.7|5649.2|5647.4|5651.8|5650|5648.8|5646.9|237
1736217300000|2025-01-07 02:35:00|5649.1|5647.3|5648.8|5647|5650.4|5648.6|5648|5646.2|151
1736217600000|2025-01-07 02:40:00|5648.9|5647.1|5652.4|5650.6|5652.8|5650.6|5648.2|5646.4|126
1736217900000|2025-01-07 02:45:00|5652.5|5650.7|5651.4|5649.6|5653.9|5652.1|5651.1|5649.3|109
1736218200000|2025-01-07 02:50:00|5651.3|5649.5|5651.3|5649.5|5651.7|5649.9|5650.6|5648.8|116
1736218500000|2025-01-07 02:55:00|5651.4|5649.6|5652.1|5650.3|5652.4|5650.6|5649.7|5647.9|114
1736218800000|2025-01-07 03:00:00|5651.9|5650.1|5651|5649.2|5651.9|5650.1|5648.9|5647.1|139
1736219100000|2025-01-07 03:05:00|5651.1|5649.3|5650.2|5648.4|5651.5|5649.7|5649.6|5647.8|154
1736219400000|2025-01-07 03:10:00|5650.1|5648.3|5651.4|5649.6|5651.8|5650|5649.6|5647.8|178
1736219700000|2025-01-07 03:15:00|5651.5|5649.7|5652|5650.2|5652.1|5650.3|5650.9|5649.1|126
1736220000000|2025-01-07 03:20:00|5652.2|5650.4|5653.9|5652.1|5654.1|5652.3|5652.2|5650.4|128
1736220300000|2025-01-07 03:25:00|5653.8|5652|5654.3|5652.5|5654.4|5652.6|5653.4|5651.6|108
1736220600000|2025-01-07 03:30:00|5654.4|5652.6|5657.1|5655.3|5658.8|5657|5654.4|5652.6|133
1736220900000|2025-01-07 03:35:00|5657|5655.2|5660.2|5658.4|5660.2|5658.4|5656.8|5655|161
1736221200000|2025-01-07 03:40:00|5660.3|5658.5|5663.8|5662|5664.2|5662.4|5660.2|5658.4|133
1736221500000|2025-01-07 03:45:00|5663.7|5661.9|5661.2|5659.4|5663.7|5661.9|5660.4|5658.6|146
1736221800000|2025-01-07 03:50:00|5661.1|5659.3|5660.7|5658.9|5662.1|5660.3|5660.3|5658.5|128
1736222100000|2025-01-07 03:55:00|5660.6|5658.8|5662.7|5660.9|5663|5661.2|5660.4|5658.6|78
1736222400000|2025-01-07 04:00:00|5662.8|5661|5662.9|5661.1|5663.5|5661.7|5662|5660.2|86
1736222700000|2025-01-07 04:05:00|5663.5|5661.7|5662.5|5660.7|5663.5|5661.7|5662.3|5660.5|78
1736223000000|2025-01-07 04:10:00|5662.6|5660.8|5663.4|5661.6|5663.8|5662|5662.4|5660.6|59
1736223300000|2025-01-07 04:15:00|5663.2|5661.4|5665.5|5663.7|5666.6|5664.2|5662.9|5661.1|100
1736223600000|2025-01-07 04:20:00|5665.6|5663.8|5664.2|5662.4|5665.9|5664.1|5663.4|5661.6|90
1736223900000|2025-01-07 04:25:00|5664|5662.2|5664.2|5662.4|5664.2|5662.4|5662.9|5661.1|73
1736224200000|2025-01-07 04:30:00|5664.1|5662.3|5663.4|5661.6|5664.6|5662.8|5663.2|5661.4|99
1736224500000|2025-01-07 04:35:00|5663.3|5661.5|5663.9|5662.1|5665.5|5663.4|5663|5660.4|142
1736224800000|2025-01-07 04:40:00|5663.5|5661.7|5662.8|5661|5663.7|5661.9|5662.5|5660.7|98
1736225100000|2025-01-07 04:45:00|5662.9|5661.1|5660.9|5659.1|5663.6|5661.1|5660.8|5659|73
1736225400000|2025-01-07 04:50:00|5660.8|5659|5661.7|5659.9|5661.8|5660|5660.2|5658.4|79
1736225700000|2025-01-07 04:55:00|5661.6|5659.8|5660.1|5658.3|5661.7|5659.9|5659.5|5657.7|107
1736226000000|2025-01-07 05:00:00|5660|5658.2|5660.2|5658.4|5660.3|5658.5|5659.4|5657.6|84
1736226300000|2025-01-07 05:05:00|5660.1|5658.3|5660.5|5658.7|5660.8|5659|5660.1|5658.3|76
1736226600000|2025-01-07 05:10:00|5660.7|5658.9|5661.6|5659.8|5661.9|5660.1|5660.3|5658.5|100
1736226900000|2025-01-07 05:15:00|5661.5|5659.7|5663.3|5660.3|5663.8|5661.3|5661.4|5659.6|120
1736227200000|2025-01-07 05:20:00|5663.2|5660.2|5663.1|5661.3|5663.8|5661.3|5661.6|5659.6|202
1736227500000|2025-01-07 05:25:00|5663|5661.2|5663.4|5661.6|5663.8|5662|5662.5|5660.3|135
1736227800000|2025-01-07 05:30:00|5663.5|5661.7|5666|5664.2|5667.2|5665.1|5663.3|5661.5|177
1736228100000|2025-01-07 05:35:00|5665.9|5664.1|5667.3|5665.5|5667.6|5665.8|5665.2|5663.4|207
1736228400000|2025-01-07 05:40:00|5667.2|5665.4|5669.1|5667.3|5669.5|5667.7|5667.1|5665.1|173
1736228700000|2025-01-07 05:45:00|5669|5667.2|5668.8|5667|5669.2|5667.4|5667.7|5665.9|135
1736229000000|2025-01-07 05:50:00|5668.9|5667.1|5670|5668.2|5670.9|5669.1|5668.7|5666.9|130
1736229300000|2025-01-07 05:55:00|5669.9|5668.1|5668.2|5666.4|5669.9|5668.1|5666.9|5665.1|198
1736229600000|2025-01-07 06:00:00|5668.1|5666.3|5668.7|5666.9|5668.9|5667.1|5667.9|5666.1|111
1736229900000|2025-01-07 06:05:00|5668.6|5666.8|5670.7|5668.9|5670.8|5669|5668.6|5666.8|124
1736230200000|2025-01-07 06:10:00|5670.6|5668.8|5669.4|5667.6|5670.8|5669|5668.9|5667.1|174
1736230500000|2025-01-07 06:15:00|5669.5|5667.7|5668.6|5666.8|5670.6|5668.5|5668.2|5666.4|186
1736230800000|2025-01-07 06:20:00|5668.5|5666.7|5666.7|5663.7|5669.6|5667.6|5666.7|5663.7|153
1736231100000|2025-01-07 06:25:00|5666.8|5663.8|5666.3|5664.5|5667.2|5665|5665|5662|103
1736231400000|2025-01-07 06:30:00|5666.4|5664.6|5666.5|5663.5|5668.1|5665.7|5666|5663.2|150
1736231700000|2025-01-07 06:35:00|5666.6|5663.6|5665|5663.2|5667.1|5664.5|5664.7|5662.1|125
1736232000000|2025-01-07 06:40:00|5664.9|5663.1|5665.4|5663.6|5666.4|5664.6|5664.8|5663|107
1736232300000|2025-01-07 06:45:00|5665.3|5663.5|5663.7|5661.9|5665.3|5663.5|5663.5|5661.7|98
1736232600000|2025-01-07 06:50:00|5663.8|5662|5665.4|5663.6|5665.4|5663.6|5663.4|5661.6|81
1736232900000|2025-01-07 06:55:00|5665.5|5663.7|5664.4|5662.6|5665.5|5663.7|5664|5662.2|78
1736233200000|2025-01-07 07:00:00|5664|5662.2|5667.1|5665.3|5667.1|5665.3|5662.9|5661.1|207
1736233500000|2025-01-07 07:05:00|5667.2|5665.4|5669.5|5667.7|5669.5|5667.7|5666.9|5665.1|133
1736233800000|2025-01-07 07:10:00|5669.6|5667.8|5671.1|5669.3|5671.8|5670|5669.3|5667.5|184
1736234100000|2025-01-07 07:15:00|5671.2|5669.4|5674.6|5672.8|5674.6|5672.8|5670.1|5668.3|135
1736234400000|2025-01-07 07:20:00|5674.7|5672.9|5675.5|5673.7|5675.9|5674.1|5674.2|5672.4|157
1736234700000|2025-01-07 07:25:00|5675.4|5673.6|5673.3|5671.5|5675.6|5673.8|5673.3|5671|119
1736235000000|2025-01-07 07:30:00|5673.5|5671.7|5673.4|5671.6|5674.6|5672.8|5671.6|5669.8|198
1736235300000|2025-01-07 07:35:00|5673.3|5671.5|5675.2|5673.4|5675.3|5673.5|5672.3|5670.5|158
1736235600000|2025-01-07 07:40:00|5675.4|5673.6|5675.9|5674.1|5676.3|5674.5|5674.1|5672.3|242
1736235900000|2025-01-07 07:45:00|5675.5|5673.7|5673.9|5672.1|5676.7|5674.8|5673.9|5672.1|311
1736236200000|2025-01-07 07:50:00|5673.6|5671.8|5674.2|5672.4|5676.5|5674.7|5673.2|5671.4|187
1736236500000|2025-01-07 07:55:00|5674.1|5672.3|5676.9|5675.1|5677.2|5675.4|5673.9|5672|205
1736236800000|2025-01-07 08:00:00|5677|5675.2|5678.4|5676.6|5678.6|5676.8|5676.7|5674.9|220
1736237100000|2025-01-07 08:05:00|5678.3|5676.5|5682.3|5680.5|5684|5681.2|5678|5676|247
1736237400000|2025-01-07 08:10:00|5682.2|5680.4|5679.3|5677.5|5682.6|5680.8|5679.1|5677.3|227
1736237700000|2025-01-07 08:15:00|5679.2|5677.4|5679.5|5677.7|5681.6|5679.8|5678.8|5677|217
1736238000000|2025-01-07 08:20:00|5679.6|5677.8|5680.6|5678.8|5682.5|5680.7|5678.2|5676.4|240
1736238300000|2025-01-07 08:25:00|5680.7|5678.9|5680.3|5678.5|5681.8|5680|5679.4|5677.6|234
1736238600000|2025-01-07 08:30:00|5680.2|5678.4|5680.4|5678.6|5681.4|5679.6|5679|5677.2|227
1736238900000|2025-01-07 08:35:00|5680.5|5678.7|5680.6|5678.8|5682.5|5680.7|5680.5|5678.7|146
1736239200000|2025-01-07 08:40:00|5680.5|5678.7|5685.7|5683.9|5685.8|5684|5680.2|5678.4|196
1736239500000|2025-01-07 08:45:00|5685.6|5683.8|5686.7|5683.7|5687.3|5684.8|5685|5683.2|150
1736239800000|2025-01-07 08:50:00|5686.6|5683.6|5685.4|5683.6|5686.6|5684.1|5683.7|5681.3|190
1736240100000|2025-01-07 08:55:00|5685.5|5683.7|5687.8|5686|5688|5686.2|5685.2|5682.8|222
1736240400000|2025-01-07 09:00:00|5687.6|5685.8|5691.5|5689.7|5691.8|5690|5687.6|5685.8|251
1736240700000|2025-01-07 09:05:00|5691.4|5689.6|5690.7|5687.7|5693.8|5691.9|5690|5687|212
1736241000000|2025-01-07 09:10:00|5690.6|5687.6|5688.9|5685.9|5691.4|5689.3|5688.1|5685.5|203
1736241300000|2025-01-07 09:15:00|5688.8|5685.8|5686.8|5685|5689.8|5687.8|5686.8|5684.3|149
1736241600000|2025-01-07 09:20:00|5686.9|5685.1|5687|5685.2|5687.9|5685.4|5686.5|5683.6|149
1736241900000|2025-01-07 09:25:00|5687.1|5685.3|5689.5|5686.5|5689.6|5687.2|5686.8|5685|71
1736242200000|2025-01-07 09:30:00|5689.4|5686.4|5688.8|5685.8|5689.4|5686.4|5687.8|5684.8|101
1736242500000|2025-01-07 09:35:00|5688.7|5685.7|5690.1|5688.3|5690.2|5688.4|5687.7|5685.2|144
1736242800000|2025-01-07 09:40:00|5690.3|5688.5|5687.6|5685.8|5690.3|5688.5|5687.3|5684.9|149
1736243100000|2025-01-07 09:45:00|5687.5|5685.7|5686.9|5683.9|5687.6|5685.8|5686|5683.5|124
1736243400000|2025-01-07 09:50:00|5687.1|5684.1|5686.5|5684.7|5688.5|5686.5|5686.3|5684.1|113
1736243700000|2025-01-07 09:55:00|5686.4|5684.6|5688.1|5685.1|5689.4|5687|5686.3|5684.5|99
1736244000000|2025-01-07 10:00:00|5688|5685|5684.6|5682.8|5688.6|5685.6|5684.5|5682.5|187
1736244300000|2025-01-07 10:05:00|5684.7|5682.9|5688.3|5686.5|5688.3|5686.5|5684.7|5682.9|202
1736244600000|2025-01-07 10:10:00|5688.2|5686.4|5687.6|5685.8|5690.1|5688.3|5687.5|5685.7|180
1736244900000|2025-01-07 10:15:00|5687.7|5685.9|5689.6|5687.8|5690.2|5688.4|5687.5|5685.7|178
1736245200000|2025-01-07 10:20:00|5689.5|5687.7|5686.9|5685.1|5690.1|5688.3|5686.7|5684.9|190
1736245500000|2025-01-07 10:25:00|5686.8|5685|5686.1|5683.1|5687.1|5685.3|5685.9|5682.9|162
1736245800000|2025-01-07 10:30:00|5686.2|5683.2|5684.5|5682.7|5686.6|5683.8|5684.5|5682.1|150
1736246100000|2025-01-07 10:35:00|5684.6|5682.8|5686.2|5684.4|5686.5|5684.7|5684.4|5682.6|89
1736246400000|2025-01-07 10:40:00|5686.3|5684.5|5684.8|5683|5686.3|5684.5|5683.9|5682.1|113
1736246700000|2025-01-07 10:45:00|5684.9|5683.1|5686.6|5684.8|5686.9|5685.1|5684|5682.2|138
1736247000000|2025-01-07 10:50:00|5686.5|5684.7|5687.6|5685.8|5687.6|5685.8|5685.9|5684.1|114
1736247300000|2025-01-07 10:55:00|5687.5|5685.7|5685.8|5684|5688.2|5686.4|5685.8|5683|192
1736247600000|2025-01-07 11:00:00|5685.7|5683.9|5684.9|5683.1|5685.8|5684|5683.9|5682.1|118
1736247900000|2025-01-07 11:05:00|5684.8|5683|5683.8|5682|5685.9|5684.1|5683.8|5682|176
1736248200000|2025-01-07 11:10:00|5683.6|5681.8|5683|5681.2|5684.3|5682.5|5682.5|5680.7|143
1736248500000|2025-01-07 11:15:00|5682.9|5681.1|5682|5679|5682.9|5681.1|5681.3|5679|92
1736248800000|2025-01-07 11:20:00|5682.1|5679.1|5679|5677.2|5682.3|5679.3|5679|5677|145
1736249100000|2025-01-07 11:25:00|5679.1|5677.3|5678|5676.2|5679.3|5677.5|5677.9|5676.1|98
1736249400000|2025-01-07 11:30:00|5677.9|5676.1|5677.5|5675.7|5678.5|5676.7|5676.7|5674.9|157
1736249700000|2025-01-07 11:35:00|5677.6|5675.8|5676.7|5674.9|5678.2|5676.4|5676.5|5674.7|145
1736250000000|2025-01-07 11:40:00|5676.8|5675|5679.4|5677.6|5679.6|5677.8|5676.8|5675|99
1736250300000|2025-01-07 11:45:00|5679.5|5677.7|5679.4|5677.6|5680|5678.2|5678.2|5676.4|113
1736250600000|2025-01-07 11:50:00|5679.3|5677.5|5679|5677.2|5679.7|5677.9|5677.9|5676.1|123
1736250900000|2025-01-07 11:55:00|5678.9|5677.1|5678.9|5677.1|5679.4|5677.6|5677.7|5675.9|114
1736251200000|2025-01-07 12:00:00|5679|5677.2|5681.2|5679.4|5681.2|5679.4|5678|5676.2|159
1736251500000|2025-01-07 12:05:00|5681.3|5679.5|5677.2|5675.4|5681.4|5679.6|5677.2|5675.4|148
1736251800000|2025-01-07 12:10:00|5677.3|5675.5|5678.4|5676.6|5678.8|5677|5677.1|5675.3|164
1736252100000|2025-01-07 12:15:00|5678.5|5676.7|5678.9|5677.1|5679.3|5677.5|5676.6|5674.8|156
1736252400000|2025-01-07 12:20:00|5679|5677.2|5676.2|5674.4|5679.2|5677.4|5675.2|5673.4|146
1736252700000|2025-01-07 12:25:00|5676.1|5674.3|5676.1|5674.3|5677.3|5675.5|5676|5674.2|122
1736253000000|2025-01-07 12:30:00|5676.2|5674.4|5674.6|5672.8|5676.3|5674.5|5674.4|5672.6|124
1736253300000|2025-01-07 12:35:00|5674.9|5673.1|5675.2|5673.4|5675.8|5674|5674.5|5672.7|129
1736253600000|2025-01-07 12:40:00|5675.3|5673.5|5672.1|5670.3|5675.3|5673.5|5671.5|5669.7|183
1736253900000|2025-01-07 12:45:00|5672.2|5670.4|5673.8|5672|5674.4|5672.2|5670.1|5668.3|184
1736254200000|2025-01-07 12:50:00|5673.7|5671.9|5671.9|5670.1|5674.4|5672.6|5671.8|5670|192
1736254500000|2025-01-07 12:55:00|5671.8|5670|5672.4|5670.6|5672.6|5670.8|5670.8|5669|211
1736254800000|2025-01-07 13:00:00|5672.5|5670.7|5674|5672.2|5674.6|5672.8|5671.8|5670|249
1736255100000|2025-01-07 13:05:00|5674.1|5672.3|5675|5673.2|5675.1|5673.3|5673.1|5671.3|144
1736255400000|2025-01-07 13:10:00|5675.1|5673.3|5677.5|5675.7|5677.9|5676.1|5675.1|5673.3|129
1736255700000|2025-01-07 13:15:00|5677.6|5675.8|5678.3|5676.5|5678.5|5676.7|5677.1|5675.3|155
1736256000000|2025-01-07 13:20:00|5678.4|5676.6|5677.5|5675.7|5679.1|5677.3|5677.5|5675.7|183
1736256300000|2025-01-07 13:25:00|5677.6|5675.8|5677.6|5674.6|5677.9|5676.1|5676.2|5674.4|99
1736256600000|2025-01-07 13:30:00|5677.7|5674.7|5676.3|5674.5|5678.4|5676.2|5675.1|5673.3|146
1736256900000|2025-01-07 13:35:00|5676.2|5674.4|5674.5|5672.7|5677.4|5675.6|5674.5|5672.7|135
1736257200000|2025-01-07 13:40:00|5674.6|5672.8|5673.9|5672.1|5675.8|5674|5673.3|5671.5|151
1736257500000|2025-01-07 13:45:00|5674.1|5672.3|5671.7|5669.9|5674.4|5672.6|5671.2|5669.4|131
1736257800000|2025-01-07 13:50:00|5671.6|5669.8|5673.4|5671.6|5673.5|5671.7|5671.6|5669.8|137
1736258100000|2025-01-07 13:55:00|5673.3|5671.5|5671.9|5670.1|5673.5|5671.7|5671.9|5670.1|126
1736258400000|2025-01-07 14:00:00|5672|5670.2|5669.7|5667.9|5672|5670.2|5668.5|5666.7|202
1736258700000|2025-01-07 14:05:00|5669.6|5667.8|5667.3|5665.5|5669.7|5667.9|5667.2|5665.4|160
1736259000000|2025-01-07 14:10:00|5667.4|5665.6|5667.3|5665.5|5669.3|5667.5|5667.2|5665.4|131
1736259300000|2025-01-07 14:15:00|5667.2|5665.4|5667.2|5665.4|5668.6|5666.8|5667.1|5665.3|107
1736259600000|2025-01-07 14:20:00|5667.3|5665.5|5668.7|5666.9|5668.7|5666.9|5667|5665.2|133
1736259900000|2025-01-07 14:25:00|5668.8|5667|5669.3|5667.5|5669.7|5667.9|5667.7|5665.9|104
1736260200000|2025-01-07 14:30:00|5669.4|5667.6|5670|5668.2|5670.6|5668.8|5669|5667.2|196
1736260500000|2025-01-07 14:35:00|5670.1|5668.3|5669.5|5667.7|5670.5|5668.7|5668.6|5666.8|187
1736260800000|2025-01-07 14:40:00|5669.6|5667.8|5666.4|5664.6|5670.2|5668.4|5666.2|5664.4|179
1736261100000|2025-01-07 14:45:00|5666.5|5664.7|5668|5666.2|5668.9|5667.1|5665.7|5663.9|177
1736261400000|2025-01-07 14:50:00|5667.7|5665.9|5668.1|5666.3|5668.2|5666.4|5666.5|5664.7|146
1736261700000|2025-01-07 14:55:00|5668.2|5666.4|5669.5|5665.5|5670.4|5668.6|5667.3|5665.2|211
1736262000000|2025-01-07 15:00:00|5669|5665|5649.1|5647.3|5669|5665|5649.1|5647.3|607
1736262300000|2025-01-07 15:05:00|5649|5647.2|5642.4|5640.6|5649.1|5647.3|5642.1|5640.3|517
1736262600000|2025-01-07 15:10:00|5642.2|5640.4|5645.8|5644|5645.9|5644.1|5642|5640.2|398
1736262900000|2025-01-07 15:15:00|5645.7|5643.9|5647.6|5645.8|5647.7|5645.9|5642.9|5641.1|322
1736263200000|2025-01-07 15:20:00|5648|5646.2|5648.5|5646.7|5650.5|5648.7|5646.9|5645.1|397
1736263500000|2025-01-07 15:25:00|5648.9|5647.1|5650.3|5648.5|5651.9|5649.5|5648.8|5647|254
1736263800000|2025-01-07 15:30:00|5650.4|5648.6|5651|5649.2|5652.6|5650.8|5647.7|5645.9|340
1736264100000|2025-01-07 15:35:00|5651.1|5649.3|5648.5|5646.7|5654|5652.2|5647.3|5645.5|359
1736264400000|2025-01-07 15:40:00|5648.8|5647|5647.1|5645.3|5649.5|5647.7|5645.8|5644|375
1736264700000|2025-01-07 15:45:00|5647|5645.2|5646.7|5644.9|5647.1|5645.3|5642.8|5641|382
1736265000000|2025-01-07 15:50:00|5646.8|5645|5649.8|5646.8|5651.4|5649.6|5646.8|5645|426
1736265300000|2025-01-07 15:55:00|5649.4|5646.4|5648.4|5646.6|5650.2|5647.8|5646.7|5644.9|355
1736265600000|2025-01-07 16:00:00|5648.5|5646.7|5645.4|5643.6|5649.2|5647.4|5644.3|5642.5|259
1736265900000|2025-01-07 16:05:00|5645.1|5643.3|5644.8|5643|5647.5|5645.7|5643.8|5642|260
1736266200000|2025-01-07 16:10:00|5644.7|5642.9|5641.6|5639.8|5644.7|5642.9|5641.4|5639.6|310
1736266500000|2025-01-07 16:15:00|5641.5|5639.7|5645.4|5643.6|5646.3|5644.5|5641.1|5639.3|284
1736266800000|2025-01-07 16:20:00|5645.5|5643.7|5641.9|5640.1|5646|5644.2|5641.7|5639.9|241
1736267100000|2025-01-07 16:25:00|5641.7|5639.9|5642.6|5640.8|5643|5640.8|5641.1|5639.3|206
1736267400000|2025-01-07 16:30:00|5642.5|5640.7|5641.5|5639.7|5650.1|5647.1|5640.7|5638.9|532
1736267700000|2025-01-07 16:35:00|5641.4|5639.6|5646.9|5645.1|5647.6|5645.8|5639.3|5637.5|349
1736268000000|2025-01-07 16:40:00|5647|5645.2|5645.8|5644|5647.8|5646|5643.7|5641.7|323
1736268300000|2025-01-07 16:45:00|5645.7|5643.9|5643.1|5641.3|5647.2|5645.1|5642.6|5640.1|299
1736268600000|2025-01-07 16:50:00|5643.2|5641.4|5640.2|5638.4|5643.3|5641.5|5637.8|5635.6|386
1736268900000|2025-01-07 16:55:00|5640.5|5638.7|5643|5641.2|5643.1|5641.3|5640.5|5638.7|274
1736269200000|2025-01-07 17:00:00|5642.9|5641.1|5645.4|5643.6|5646.6|5644.8|5642.5|5640.7|256
1736269500000|2025-01-07 17:05:00|5645.5|5643.7|5645.1|5643.3|5647.4|5645.6|5644.1|5642.3|223
1736269800000|2025-01-07 17:10:00|5645.2|5643.4|5645|5643.2|5646.2|5644.4|5643.3|5641.5|240
1736270100000|2025-01-07 17:15:00|5645.3|5643.5|5650.8|5649|5652|5650.2|5645.3|5643.5|225
1736270400000|2025-01-07 17:20:00|5650.6|5648.8|5646.4|5644.6|5650.6|5648.8|5643.1|5640.1|337
1736270700000|2025-01-07 17:25:00|5646.5|5644.7|5647.2|5645.4|5647.6|5645.8|5645.4|5643.6|263
1736271000000|2025-01-07 17:30:00|5647.4|5645.6|5648.5|5646.7|5650|5648.2|5647.4|5645.6|220
1736271300000|2025-01-07 17:35:00|5648.6|5646.8|5647.4|5645.6|5648.8|5647|5646|5644.2|219
1736271600000|2025-01-07 17:40:00|5647.3|5645.5|5644.1|5642.3|5647.3|5645.5|5643.7|5641.9|222
1736271900000|2025-01-07 17:45:00|5644|5642.2|5645.1|5643.3|5645.1|5643.3|5643|5641.2|175
1736272200000|2025-01-07 17:50:00|5645.2|5643.4|5645.1|5643.3|5645.7|5643.9|5643.1|5641.3|159
1736272500000|2025-01-07 17:55:00|5645.2|5643.4|5647.1|5645.3|5647.5|5645.6|5644.1|5642.3|124
1736272800000|2025-01-07 18:00:00|5647|5645.2|5646.9|5645.1|5649.1|5647.3|5646|5644.2|241
1736273100000|2025-01-07 18:05:00|5647|5645.2|5644.8|5643|5648.6|5646.8|5644.6|5642.8|188
1736273400000|2025-01-07 18:10:00|5644.7|5642.9|5643.6|5641.8|5644.9|5643.1|5642.7|5640.9|158
1736273700000|2025-01-07 18:15:00|5643.8|5642|5648.3|5646.5|5648.6|5646.8|5643.6|5641.8|145
1736274000000|2025-01-07 18:20:00|5648.4|5646.6|5646.5|5644.7|5649.5|5647.4|5646|5644.2|172
1736274300000|2025-01-07 18:25:00|5646.4|5644.6|5646|5644.2|5646.7|5644.9|5645.6|5643.8|126
1736274600000|2025-01-07 18:30:00|5645.9|5644.1|5642.6|5640.8|5645.9|5644.1|5642.5|5640.7|161
1736274900000|2025-01-07 18:35:00|5642.5|5640.7|5641.4|5639.6|5642.8|5641|5640.6|5638.4|169
1736275200000|2025-01-07 18:40:00|5641.5|5639.7|5638.5|5636.7|5641.6|5639.8|5638|5636.2|174
1736275500000|2025-01-07 18:45:00|5638.4|5636.6|5640.5|5637.5|5640.7|5638.9|5638.3|5636.5|203
1736275800000|2025-01-07 18:50:00|5640.6|5637.6|5640.8|5639|5642.3|5639.8|5639.1|5636.5|168
1736276100000|2025-01-07 18:55:00|5640.7|5638.9|5641.2|5638.2|5641.8|5639.5|5639.1|5637.3|179
1736276400000|2025-01-07 19:00:00|5641.1|5638.1|5642.5|5640.7|5643.3|5641.5|5640|5637|209
1736276700000|2025-01-07 19:05:00|5642.4|5640.6|5642|5640.2|5642.8|5641|5641.5|5639.7|97
1736277000000|2025-01-07 19:10:00|5642.1|5640.3|5642.5|5640.7|5643.5|5641.7|5641.7|5639.9|121
1736277300000|2025-01-07 19:15:00|5642.4|5640.6|5641.7|5639.9|5642.6|5640.8|5639.9|5638.1|144
1736277600000|2025-01-07 19:20:00|5641.6|5639.8|5640.9|5639.1|5642.3|5640.5|5640.5|5638.3|117
1736277900000|2025-01-07 19:25:00|5641|5639.2|5642.4|5640.6|5642.7|5640.6|5641|5638.5|129
1736278200000|2025-01-07 19:30:00|5642.3|5640.5|5642|5640.2|5642.6|5640.8|5641.3|5639.5|94
1736278500000|2025-01-07 19:35:00|5642.1|5640.3|5641.3|5639.5|5642.6|5640.8|5641.1|5639.3|95
1736278800000|2025-01-07 19:40:00|5641.2|5639.4|5643.7|5641.9|5644.2|5642.4|5640.4|5638.6|139
1736279100000|2025-01-07 19:45:00|5643.6|5641.8|5642.9|5641.1|5644.1|5642.3|5642.9|5641.1|98
1736279400000|2025-01-07 19:50:00|5643|5641.2|5641.8|5640|5644|5642.2|5641.1|5638.9|98
1736279700000|2025-01-07 19:55:00|5641.9|5640.1|5641.5|5639.7|5641.9|5640.1|5639.4|5637.6|158
1736280000000|2025-01-07 20:00:00|5641.6|5639.8|5641|5639.2|5642.1|5640.3|5641|5639.2|95
1736280300000|2025-01-07 20:05:00|5640.9|5639.1|5640.2|5638.4|5641.3|5639.5|5640|5638.2|89
1736280600000|2025-01-07 20:10:00|5640.1|5638.3|5638.5|5636.7|5640.1|5638.3|5637.3|5635.4|87
1736280900000|2025-01-07 20:15:00|5638.6|5636.8|5638|5636.2|5638.6|5636.8|5637.2|5635.4|86
1736281200000|2025-01-07 20:20:00|5638.1|5636.3|5637.1|5635.3|5638.1|5636.3|5636.1|5634.3|109
1736281500000|2025-01-07 20:25:00|5636.9|5635.1|5635.8|5634|5637.3|5635.5|5635.6|5633.8|81
1736281800000|2025-01-07 20:30:00|5636|5634.2|5635.2|5633.4|5636.1|5634.3|5634.5|5632.3|103
1736282100000|2025-01-07 20:35:00|5635.1|5633.3|5635.3|5633.5|5635.3|5633.5|5633.5|5631.7|137
1736282400000|2025-01-07 20:40:00|5635.4|5633.6|5635.9|5634.1|5638|5636.2|5635.4|5633.6|130
1736282700000|2025-01-07 20:45:00|5635.8|5634|5636.8|5635|5637|5635.2|5635.6|5633.8|130
1736283000000|2025-01-07 20:50:00|5636.7|5634.9|5636.9|5635.1|5637.4|5635.6|5635.6|5633.8|114
1736283300000|2025-01-07 20:55:00|5636.8|5635|5635.6|5633.8|5637.1|5635.3|5635.2|5633.4|147
1736283600000|2025-01-07 21:00:00|5635.7|5633.9|5634.8|5633|5635.7|5633.9|5634.7|5632.9|81
1736283900000|2025-01-07 21:05:00|5634.6|5632.8|5634.3|5632.5|5634.9|5633.1|5633.9|5632.1|36
1736284200000|2025-01-07 21:10:00|5634.2|5632.4|5635.3|5633.5|5635.3|5633.5|5634.2|5632.4|34
1736284500000|2025-01-07 21:15:00|5635.4|5633.6|5635.5|5633.7|5636|5634.2|5634.8|5632.3|71
1736284800000|2025-01-07 21:20:00|5635.6|5633.8|5635.6|5633.8|5636.3|5634|5635.5|5632.8|30
1736285100000|2025-01-07 21:25:00|5636.2|5633.2|5636.2|5634.4|5636.3|5634.5|5635.6|5633.1|30
1736285400000|2025-01-07 21:30:00|5636.3|5634.5|5637|5634|5637.2|5634.5|5636.3|5633.4|69
1736285700000|2025-01-07 21:35:00|5637.1|5634.1|5636.4|5633.4|5637.4|5634.4|5636.3|5633.3|35
1736286000000|2025-01-07 21:40:00|5636.3|5633.3|5636|5633|5636.7|5633.7|5635.5|5632.5|34
1736286300000|2025-01-07 21:45:00|5635.9|5632.9|5636.7|5633.7|5636.8|5633.8|5635.2|5632.6|51
1736286600000|2025-01-07 21:50:00|5636.8|5633.8|5636.1|5633.1|5636.8|5633.8|5636.1|5633.1|26
1736286900000|2025-01-07 21:55:00|5637|5632.2|5637.5|5632.3|5637.5|5632.4|5636.2|5631.4|92
1736287200000|2025-01-07 22:00:00|5637.6|5631.8|5640.1|5634.3|5640.9|5635.1|5637.6|5631.8|17
1736287500000|2025-01-07 22:05:00|5640.4|5634.6|5640.4|5634.6|5641|5635.2|5639.4|5633.6|61
1736287800000|2025-01-07 22:10:00|5640.6|5634.8|5640.4|5634.6|5640.7|5634.9|5640.3|5634.5|21
1736288100000|2025-01-07 22:15:00|5640.3|5634.5|5639.7|5633.9|5640.5|5634.7|5639.2|5633.4|40
1736288400000|2025-01-07 22:20:00|5639.8|5634|5637.7|5631.9|5639.9|5634.1|5637.7|5631.9|55
1736288700000|2025-01-07 22:25:00|5637.8|5632|5637.7|5631.9|5637.8|5632|5637.5|5631.7|26
1736289000000|2025-01-07 22:30:00|5637.6|5631.8|5638|5632.2|5638.4|5632.6|5637.6|5631.8|26
1736289300000|2025-01-07 22:35:00|5638.1|5632.3|5637.7|5631.9|5638.1|5632.3|5637.3|5631.7|34
1736289600000|2025-01-07 22:40:00|5637.8|5632|5637.7|5631.9|5637.9|5632.1|5637.6|5631.8|20
1736289900000|2025-01-07 22:45:00|5637.6|5631.8|5637.6|5631.8|5637.8|5632|5637.4|5631.6|27
1736290200000|2025-01-07 22:50:00|5637.5|5631.7|5638.5|5632.9|5638.5|5633|5637.5|5631.7|53
1736290500000|2025-01-07 22:55:00|5638.6|5633.1|5635.6|5630.5|5638.6|5633.2|5635.3|5629.9|130
1736290800000|2025-01-07 23:00:00|5635.5|5630.4|5636.9|5632.1|5637.4|5632.4|5635.5|5630.3|98
1736291100000|2025-01-07 23:05:00|5636|5633|5634|5631|5636|5633|5633.8|5630.8|62
1736291400000|2025-01-07 23:10:00|5633.9|5630.9|5633.9|5630.9|5634.1|5631.1|5633.5|5630.5|34
1736291700000|2025-01-07 23:15:00|5633.8|5630.8|5633.9|5630.9|5634.1|5631.1|5633.8|5630.8|16
1736292000000|2025-01-07 23:20:00|5633.8|5630.8|5633.9|5632.1|5634.5|5632.7|5633.5|5630.8|45
1736292300000|2025-01-07 23:25:00|5634.1|5632.3|5633.3|5631.5|5634.5|5632.4|5633.2|5630.9|22
1736292600000|2025-01-07 23:30:00|5633.2|5631.4|5634.2|5631.2|5634.6|5632.2|5633.2|5631.2|28
1736292900000|2025-01-07 23:35:00|5634.1|5631.1|5634.6|5631.6|5635.1|5632.1|5634.1|5631.1|27
1736293200000|2025-01-07 23:40:00|5634.5|5631.5|5635.8|5632.8|5635.8|5633.2|5633.6|5631.1|51
1736293500000|2025-01-07 23:45:00|5635.9|5632.9|5635|5633.2|5636.4|5633.4|5634.6|5632.5|34
1736293800000|2025-01-07 23:50:00|5635.8|5632.8|5635.5|5633.7|5636.3|5633.7|5635|5632|38
1736294100000|2025-01-07 23:55:00|5635.4|5633.6|5634.7|5632.9|5636.4|5634.5|5634.5|5632.7|58
1736294400000|2025-01-08 00:00:00|5634.8|5633|5636.5|5633.5|5637.2|5634.9|5634.8|5633|120
1736294700000|2025-01-08 00:05:00|5636.4|5633.4|5635.9|5634.1|5637.5|5635|5635.2|5633.4|94
1736295000000|2025-01-08 00:10:00|5635.8|5634|5638.6|5636.8|5638.8|5636.8|5635.7|5633.9|95
1736295300000|2025-01-08 00:15:00|5638.5|5636.7|5638.2|5636.4|5638.8|5637|5638.2|5636.4|44
1736295600000|2025-01-08 00:20:00|5638.3|5636.5|5641.4|5639.6|5641.4|5639.6|5638.3|5636.5|69
1736295900000|2025-01-08 00:25:00|5641.5|5639.7|5641.5|5638.5|5642.6|5640.8|5639.9|5637.4|120
1736296200000|2025-01-08 00:30:00|5641.4|5638.4|5634.3|5632.5|5641.4|5638.4|5631.8|5628.8|328
1736296500000|2025-01-08 00:35:00|5634.2|5632.4|5634|5631|5634.7|5632.5|5631.2|5628.9|200
1736296800000|2025-01-08 00:40:00|5634.4|5631.4|5635.8|5632.8|5636.3|5633.9|5633.8|5631.1|209
1736297100000|2025-01-08 00:45:00|5635.7|5632.7|5634.5|5632.7|5635.7|5633.2|5633.3|5631.3|161
1736297400000|2025-01-08 00:50:00|5634.4|5632.6|5630.8|5629|5634.6|5632.8|5629.9|5628.1|193
1736297700000|2025-01-08 00:55:00|5630.6|5628.8|5631.7|5629.9|5632.6|5630.8|5630.1|5628.3|242
1736298000000|2025-01-08 01:00:00|5631.8|5630|5631.5|5629.7|5632.3|5630.5|5630.7|5628.9|161
1736298300000|2025-01-08 01:05:00|5631.6|5629.8|5634.6|5632.8|5635.2|5632.9|5631.3|5629.5|180
1736298600000|2025-01-08 01:10:00|5634.7|5632.9|5629.3|5627.5|5634.7|5632.9|5628.7|5626.9|267
1736298900000|2025-01-08 01:15:00|5629.1|5627.3|5626.9|5625.1|5630.4|5628.6|5626.9|5625.1|206
1736299200000|2025-01-08 01:20:00|5626.8|5625|5627.8|5626|5629.5|5627.7|5626.7|5624.9|179
1736299500000|2025-01-08 01:25:00|5627.9|5626.1|5628.5|5625.5|5629.2|5627.2|5626.8|5625|186
1736299800000|2025-01-08 01:30:00|5627.7|5624.7|5631.2|5629.4|5631.7|5629.9|5626.6|5624.4|209
1736300100000|2025-01-08 01:35:00|5631.3|5629.5|5632.2|5630.4|5632.3|5630.5|5630.3|5628.5|196
1736300400000|2025-01-08 01:40:00|5632.9|5631.1|5631.7|5629.9|5633.8|5632|5631.6|5629.8|155
1736300700000|2025-01-08 01:45:00|5631.6|5629.8|5631.6|5629.8|5631.8|5630|5630|5628.2|185
1736301000000|2025-01-08 01:50:00|5631.7|5629.9|5632|5630.2|5632.3|5630.4|5629.6|5627.8|189
1736301300000|2025-01-08 01:55:00|5632.1|5630.3|5633.5|5631.7|5633.8|5631.8|5631.5|5629.3|164
1736301600000|2025-01-08 02:00:00|5633.6|5631.8|5633.9|5632.1|5634.6|5632.8|5631.9|5630.1|205
1736301900000|2025-01-08 02:05:00|5634|5632.2|5635.9|5632.9|5636.5|5633.5|5633.8|5631.5|177
1736302200000|2025-01-08 02:10:00|5635.8|5632.8|5635|5632|5635.9|5632.9|5634.8|5631.8|115
1736302500000|2025-01-08 02:15:00|5634.9|5631.9|5633.9|5630.9|5635.6|5632.6|5633.1|5630.1|101
1736302800000|2025-01-08 02:20:00|5633.3|5631.5|5631.6|5629.8|5634|5631.6|5631.5|5629.1|129
1736303100000|2025-01-08 02:25:00|5631.5|5629.7|5632.6|5630.8|5633.1|5631.3|5631.5|5629.1|133
1736303400000|2025-01-08 02:30:00|5632.8|5631|5633|5631.2|5633.4|5631.6|5631.6|5629.8|197
1736303700000|2025-01-08 02:35:00|5633.1|5631.3|5632.7|5630.9|5633.9|5632.1|5632.5|5630.7|168
1736304000000|2025-01-08 02:40:00|5632.8|5631|5633.7|5631.9|5634.4|5632.6|5632.1|5630.3|126
1736304300000|2025-01-08 02:45:00|5633.6|5631.8|5634|5632.2|5634|5632.2|5632.7|5630.9|62
1736304600000|2025-01-08 02:50:00|5633.9|5632.1|5633.4|5631.6|5634.5|5632.7|5633.3|5631.5|105
1736304900000|2025-01-08 02:55:00|5633.3|5631.5|5632.7|5630.9|5634.2|5632.4|5632.6|5630.8|134
1736305200000|2025-01-08 03:00:00|5632.6|5630.8|5631.5|5629.7|5632.9|5631.1|5631.2|5629.4|116
1736305500000|2025-01-08 03:05:00|5631.7|5629.9|5633.7|5631.9|5633.8|5632|5631.2|5629.4|96
1736305800000|2025-01-08 03:10:00|5633.6|5631.8|5633.5|5631.7|5634.6|5632.8|5633.5|5631.7|64
1736306100000|2025-01-08 03:15:00|5633.4|5631.6|5634.5|5632.7|5634.8|5633|5632.6|5630.8|107
1736306400000|2025-01-08 03:20:00|5634.6|5632.8|5635.4|5633.6|5635.6|5633.8|5634.6|5632.8|93
1736306700000|2025-01-08 03:25:00|5635.5|5633.7|5634|5632.2|5636.4|5634.6|5633.7|5631.9|130
1736307000000|2025-01-08 03:30:00|5633.9|5632.1|5630.6|5628.8|5634.1|5632.3|5630.5|5628.7|190
1736307300000|2025-01-08 03:35:00|5630.7|5628.9|5631.6|5629.8|5631.9|5630.1|5630.7|5628.9|118
1736307600000|2025-01-08 03:40:00|5631|5629.2|5631.1|5629.3|5631.5|5629.7|5630.4|5628.6|102
1736307900000|2025-01-08 03:45:00|5630.9|5629.1|5633.4|5631.6|5633.5|5631.7|5630.9|5629.1|100
1736308200000|2025-01-08 03:50:00|5633.5|5631.7|5634.6|5632.8|5635.9|5634.1|5633.5|5631.7|79
1736308500000|2025-01-08 03:55:00|5634.5|5632.7|5634.1|5632.3|5634.9|5633.1|5634.1|5632.3|66
1736308800000|2025-01-08 04:00:00|5634|5632.2|5634.3|5632.5|5635.8|5633.7|5633.9|5631.6|98
1736309100000|2025-01-08 04:05:00|5634.4|5632.6|5634|5632.2|5634.8|5633|5633.9|5631.6|47
1736309400000|2025-01-08 04:10:00|5634.1|5632.3|5636.5|5634.7|5637.6|5634.8|5634|5631.7|89
1736309700000|2025-01-08 04:15:00|5636.4|5634.6|5634.2|5632.4|5636.5|5634.7|5634.1|5631.7|118
1736310000000|2025-01-08 04:20:00|5634.1|5632.3|5634.2|5632.4|5635.2|5632.9|5633.8|5631.5|75
1736310300000|2025-01-08 04:25:00|5634.1|5632.3|5632.9|5631.1|5634.7|5632.9|5632.8|5631|74
1736310600000|2025-01-08 04:30:00|5632.8|5631|5632.1|5630.3|5634.5|5632.7|5632.1|5630.3|83
1736310900000|2025-01-08 04:35:00|5632|5630.2|5632.2|5630.4|5632.5|5630.5|5631.3|5628.6|109
1736311200000|2025-01-08 04:40:00|5632.6|5629.6|5632.1|5630.3|5633.1|5631.3|5631.7|5629.6|94
1736311500000|2025-01-08 04:45:00|5632|5630.2|5633.1|5631.3|5633.4|5631.6|5632|5630.2|66
1736311800000|2025-01-08 04:50:00|5633.2|5631.4|5633|5631.2|5633.8|5632|5632.2|5630.4|76
1736312100000|2025-01-08 04:55:00|5633.1|5631.3|5634.1|5632.3|5634.3|5632.5|5633.1|5631.3|87
1736312400000|2025-01-08 05:00:00|5634.2|5632.4|5634.1|5632.3|5635.2|5633.4|5634.1|5632.3|79
1736312700000|2025-01-08 05:05:00|5634|5632.2|5634|5632.2|5634.9|5633.1|5632.5|5630.7|102
1736313000000|2025-01-08 05:10:00|5633.9|5632.1|5634.1|5632.3|5635.2|5633.4|5633.6|5631.8|120
1736313300000|2025-01-08 05:15:00|5634.2|5632.4|5634.3|5632.5|5635.2|5633.4|5634.1|5632.3|83
1736313600000|2025-01-08 05:20:00|5634.1|5632.3|5635.2|5633.4|5635.5|5633.7|5633.8|5632|110
1736313900000|2025-01-08 05:25:00|5635.3|5633.5|5636.8|5635|5637.1|5635.3|5634.7|5632.9|148
1736314200000|2025-01-08 05:30:00|5636.9|5635.1|5636.6|5634.8|5637.8|5636|5635.7|5633.9|106
1736314500000|2025-01-08 05:35:00|5636.5|5634.7|5636.5|5634.7|5637.2|5635.4|5635.8|5634|103
1736314800000|2025-01-08 05:40:00|5636.6|5634.8|5637.5|5635.7|5637.8|5636|5636.4|5634.6|54
1736315100000|2025-01-08 05:45:00|5637.4|5635.6|5638.2|5636.4|5638.3|5636.5|5637|5635.2|77
1736315400000|2025-01-08 05:50:00|5638.3|5636.5|5638.3|5635.3|5639.3|5637.5|5637.6|5635.1|130
1736315700000|2025-01-08 05:55:00|5638.2|5635.2|5639.4|5637.6|5640.6|5638.2|5637.7|5635.2|102
1736316000000|2025-01-08 06:00:00|5639.5|5637.7|5641.4|5639.6|5641.4|5639.6|5639.5|5637.7|120
1736316300000|2025-01-08 06:05:00|5641.6|5639.8|5640.7|5638.9|5641.7|5639.9|5639.6|5637.8|102
1736316600000|2025-01-08 06:10:00|5640.6|5638.8|5641.6|5639.8|5641.6|5639.8|5639.3|5636.9|132
1736316900000|2025-01-08 06:15:00|5641.7|5639.9|5640.8|5639|5642.7|5640.9|5640.6|5638.8|114
1736317200000|2025-01-08 06:20:00|5640.7|5638.9|5640.9|5639.1|5641.1|5639.3|5639.7|5637.9|87
1736317500000|2025-01-08 06:25:00|5641|5639.2|5640.3|5638.5|5641.1|5639.3|5639.6|5637.8|99
1736317800000|2025-01-08 06:30:00|5640.4|5638.6|5641.6|5639.8|5641.7|5639.9|5639.9|5638.1|99
1736318100000|2025-01-08 06:35:00|5641.5|5639.7|5641.4|5639.6|5642.5|5640.7|5641.1|5639.3|142
1736318400000|2025-01-08 06:40:00|5641.3|5639.5|5640|5638.2|5641.5|5639.6|5639.3|5636.9|110
1736318700000|2025-01-08 06:45:00|5640.1|5638.3|5638.2|5635.2|5640.5|5638.7|5637.6|5635.2|64
1736319000000|2025-01-08 06:50:00|5638.3|5635.3|5639.2|5636.2|5639.4|5637.2|5637.1|5634.6|62
1736319300000|2025-01-08 06:55:00|5638.8|5635.8|5638.4|5635.4|5638.8|5636|5635.6|5633.2|128
1736319600000|2025-01-08 07:00:00|5638.3|5635.3|5636.3|5634.5|5638.7|5635.9|5635.7|5632.7|172
1736319900000|2025-01-08 07:05:00|5636.4|5634.6|5636.2|5634.4|5637.8|5636|5635.8|5634|145
1736320200000|2025-01-08 07:10:00|5636.3|5634.5|5637.1|5635.3|5637.1|5635.3|5634.6|5632.8|134
1736320500000|2025-01-08 07:15:00|5637.2|5635.4|5635.6|5633.8|5638.2|5636.4|5635.5|5633.7|77
1736320800000|2025-01-08 07:20:00|5635.5|5633.7|5635.6|5633.8|5637.7|5635.9|5635.2|5633.4|177
1736321100000|2025-01-08 07:25:00|5635.2|5633.4|5634.3|5632.5|5635.4|5633.6|5633.1|5631.3|136
1736321400000|2025-01-08 07:30:00|5634.2|5632.4|5632.9|5631.1|5634.2|5632.4|5630.9|5628.6|166
1736321700000|2025-01-08 07:35:00|5632.8|5631|5633.1|5631.3|5633.2|5631.4|5630.7|5628.9|144
1736322000000|2025-01-08 07:40:00|5633.2|5631.4|5629.3|5627.5|5633.5|5631.7|5628.1|5626.3|214
1736322300000|2025-01-08 07:45:00|5629.2|5627.4|5628.6|5626.8|5629.9|5628.1|5627.8|5626|199
1736322600000|2025-01-08 07:50:00|5628.7|5626.9|5630.2|5628.4|5631.1|5629.3|5628.2|5626.4|192
1736322900000|2025-01-08 07:55:00|5630.3|5628.5|5629.2|5627.4|5631.4|5629.6|5628.1|5626.3|182
1736323200000|2025-01-08 08:00:00|5629.4|5627.6|5627.4|5625.6|5631.3|5629.5|5627.3|5625.5|240
1736323500000|2025-01-08 08:05:00|5627.5|5625.7|5623.5|5621.7|5627.7|5625.9|5623.5|5620.9|231
1736323800000|2025-01-08 08:10:00|5623.4|5621.6|5627.8|5626|5628.1|5626.3|5623.3|5621|258
1736324100000|2025-01-08 08:15:00|5628|5626.2|5630.3|5628.5|5631|5629.2|5627.2|5625.4|202
1736324400000|2025-01-08 08:20:00|5629.9|5628.1|5629.2|5627.4|5632.4|5629.4|5628.5|5626.1|231
1736324700000|2025-01-08 08:25:00|5629.1|5627.3|5627.1|5625.3|5629.6|5627.8|5626.8|5625|205
1736325000000|2025-01-08 08:30:00|5627|5625.2|5626.4|5624.6|5629.6|5627.8|5626.3|5624.5|189
1736325300000|2025-01-08 08:35:00|5626.5|5624.7|5627|5625.2|5628.7|5626.9|5625.7|5623.9|200
1736325600000|2025-01-08 08:40:00|5626.9|5625.1|5628.6|5626.8|5630.6|5628.8|5626.9|5625.1|200
1736325900000|2025-01-08 08:45:00|5628.5|5626.7|5625|5623.2|5628.7|5626.9|5624.7|5622.9|186
1736326200000|2025-01-08 08:50:00|5625.1|5623.3|5622.8|5621|5626.4|5624.6|5621.6|5619.8|166
1736326500000|2025-01-08 08:55:00|5622.7|5620.9|5619.8|5618|5623.8|5622|5619.6|5617.8|178
1736326800000|2025-01-08 09:00:00|5619.7|5617.9|5624.1|5622.3|5624.2|5622.4|5619.3|5617.5|256
1736327100000|2025-01-08 09:05:00|5624.3|5622.5|5624.2|5622.4|5625.9|5624.1|5623.8|5622|207
1736327400000|2025-01-08 09:10:00|5624|5622.2|5623.7|5621.9|5625.8|5624|5623.3|5621.5|193
1736327700000|2025-01-08 09:15:00|5623.9|5622.1|5622.3|5620.5|5624|5622.1|5621.9|5619.7|187
1736328000000|2025-01-08 09:20:00|5622.2|5620.4|5620|5618.2|5622.3|5620.5|5619.9|5618.1|163
1736328300000|2025-01-08 09:25:00|5619.9|5618.1|5620.9|5619.1|5621|5619.2|5618.9|5617.1|152
1736328600000|2025-01-08 09:30:00|5621|5619.2|5622.6|5620.8|5622.7|5620.9|5620.9|5619.1|178
1736328900000|2025-01-08 09:35:00|5622.5|5620.7|5622.5|5620.7|5623.3|5621.5|5621.2|5619.4|141
1736329200000|2025-01-08 09:40:00|5622.4|5620.6|5620.7|5618.9|5622.8|5621|5620.2|5618.4|150
1736329500000|2025-01-08 09:45:00|5620.6|5618.8|5620|5618.2|5621.2|5619.3|5619.7|5617.2|120
1736329800000|2025-01-08 09:50:00|5619.9|5618.1|5621.4|5619.6|5623.1|5620.6|5619.8|5617.5|123
1736330100000|2025-01-08 09:55:00|5621.3|5619.5|5621|5618|5621.6|5619.5|5619.4|5617.1|124
1736330400000|2025-01-08 10:00:00|5621.1|5618.1|5618.7|5616.9|5621.4|5618.4|5618.6|5616.8|116
1736330700000|2025-01-08 10:05:00|5618.6|5616.8|5616.8|5615|5618.7|5616.9|5616.2|5614.4|128
1736331000000|2025-01-08 10:10:00|5616.7|5614.9|5616.1|5614.3|5617.4|5615.6|5614|5612.2|171
1736331300000|2025-01-08 10:15:00|5616.2|5614.4|5616.5|5614.7|5617.2|5615.4|5615.5|5613.7|122
1736331600000|2025-01-08 10:20:00|5616.4|5614.6|5617.9|5616.1|5618.1|5616.3|5615.8|5614|83
1736331900000|2025-01-08 10:25:00|5618|5616.2|5616.4|5614.6|5619.7|5617.9|5616.3|5614.5|133
1736332200000|2025-01-08 10:30:00|5616.3|5614.5|5614.7|5612.9|5616.5|5614.7|5614|5612.2|133
1736332500000|2025-01-08 10:35:00|5614.6|5612.8|5614.4|5612.6|5615.3|5613.5|5613.2|5611.4|145
1736332800000|2025-01-08 10:40:00|5614.6|5612.8|5614.3|5612.5|5615|5613.2|5613.6|5611.8|138
1736333100000|2025-01-08 10:45:00|5614.2|5612.4|5612.4|5610.6|5614.3|5612.5|5611.7|5609.9|132
1736333400000|2025-01-08 10:50:00|5612.6|5610.8|5615.1|5613.3|5615.5|5613.7|5612.2|5610.4|181
1736333700000|2025-01-08 10:55:00|5615.7|5612.7|5617.1|5614.1|5617.8|5614.8|5614.9|5612.7|141
1736334000000|2025-01-08 11:00:00|5617|5614|5616|5613|5617.5|5614.8|5615.1|5612.1|156
1736334300000|2025-01-08 11:05:00|5615.9|5612.9|5614.8|5611.8|5616.1|5613.1|5614.8|5611.8|123
1736334600000|2025-01-08 11:10:00|5614.9|5611.9|5610.8|5609|5615.9|5612.9|5610.7|5608.5|185
1736334900000|2025-01-08 11:15:00|5610.7|5608.9|5608.8|5607|5611.5|5609.7|5608.8|5607|192
1736335200000|2025-01-08 11:20:00|5608.9|5607.1|5608.5|5606.7|5609.1|5607.3|5606.8|5605|196
1736335500000|2025-01-08 11:25:00|5608.4|5606.6|5606.2|5604.4|5608.4|5606.6|5605.5|5603.7|280
1736335800000|2025-01-08 11:30:00|5606.1|5604.3|5599.5|5596.5|5606.9|5605.1|5598.4|5595.6|492
1736336100000|2025-01-08 11:35:00|5599.6|5596.6|5594.2|5591.2|5600.2|5597.2|5593.8|5590.8|442
1736336400000|2025-01-08 11:40:00|5594.1|5591.1|5596.6|5594.8|5597|5594.8|5590.9|5588.3|341
1736336700000|2025-01-08 11:45:00|5596.5|5594.7|5600.9|5599.1|5602.7|5600.3|5596.1|5594.3|387
1736337000000|2025-01-08 11:50:00|5600.8|5599|5601.9|5600.1|5605.4|5602.8|5600.8|5598.6|302
1736337300000|2025-01-08 11:55:00|5601.8|5600|5602.2|5600.4|5603.9|5601.9|5601.5|5598.5|177
1736337600000|2025-01-08 12:00:00|5602.1|5600.3|5601.2|5599.4|5604.7|5602.9|5601.2|5599.4|283
1736337900000|2025-01-08 12:05:00|5601.3|5599.5|5600.7|5598.9|5602.3|5600.5|5600.3|5598.5|159
1736338200000|2025-01-08 12:10:00|5600.6|5598.8|5596.6|5594.8|5601.1|5599.3|5596.4|5594.6|149
1736338500000|2025-01-08 12:15:00|5596.7|5594.9|5593.4|5590.4|5597.9|5596.1|5592.6|5590.4|226
1736338800000|2025-01-08 12:20:00|5593.3|5590.3|5593.7|5591.9|5594.4|5592.6|5592.2|5590.3|244
1736339100000|2025-01-08 12:25:00|5594|5592.2|5594|5592.2|5595.4|5593.6|5591.7|5588.9|250
1736339400000|2025-01-08 12:30:00|5594.1|5592.3|5592.8|5591|5594.2|5592.4|5590.8|5589|272
1736339700000|2025-01-08 12:35:00|5592.7|5590.9|5598.2|5595.2|5598.2|5595.6|5592.6|5590.8|247
1736340000000|2025-01-08 12:40:00|5598.1|5595.1|5595.8|5594|5600|5597|5594.7|5592.9|229
1736340300000|2025-01-08 12:45:00|5595.7|5593.9|5593.6|5591.8|5596.8|5595|5592.9|5591.1|214
1736340600000|2025-01-08 12:50:00|5593.7|5591.9|5594.4|5592.6|5595.8|5594|5593.5|5591.7|167
1736340900000|2025-01-08 12:55:00|5594.3|5592.5|5594.2|5592.4|5595.2|5593.4|5593.2|5591.4|172
1736341200000|2025-01-08 13:00:00|5595.1|5593.3|5597.4|5594.4|5600.6|5597.7|5594.7|5592.9|487
1736341500000|2025-01-08 13:05:00|5597.2|5594.2|5596.1|5594.3|5597.2|5594.8|5592.6|5590.7|318
1736341800000|2025-01-08 13:10:00|5596.3|5594.5|5597.8|5593.8|5598.7|5596.4|5596.3|5593.1|227
1736342100000|2025-01-08 13:15:00|5597.7|5593.7|5595.5|5593.7|5601.4|5598.4|5594.9|5593.1|355
1736342400000|2025-01-08 13:20:00|5594.8|5593|5600.6|5598.8|5601.5|5599.2|5594.8|5593|300
1736342700000|2025-01-08 13:25:00|5600.5|5598.7|5597.8|5593.8|5602.5|5600.2|5597.8|5593.8|278
1736343000000|2025-01-08 13:30:00|5599.3|5595.3|5595.2|5592.2|5602.5|5599.5|5594.6|5592.1|467
1736343300000|2025-01-08 13:35:00|5595.3|5592.3|5596.5|5594.7|5598.6|5596.8|5594.1|5592.1|410
1736343600000|2025-01-08 13:40:00|5596.4|5594.6|5599.3|5597.5|5599.8|5597.6|5595.3|5593.5|373
1736343900000|2025-01-08 13:45:00|5599.4|5597.6|5599.3|5597.5|5600.3|5598.5|5598|5596.2|304
1736344200000|2025-01-08 13:50:00|5599.2|5597.4|5598.8|5597|5599.3|5597.5|5595.2|5593.4|289
1736344500000|2025-01-08 13:55:00|5598.9|5597.1|5602|5599|5602.4|5600.6|5598.9|5597.1|366
1736344800000|2025-01-08 14:00:00|5602.5|5599.5|5605|5602|5606.6|5604.1|5602.2|5599.5|402
1736345100000|2025-01-08 14:05:00|5605.1|5602.1|5602|5600.2|5605.7|5602.7|5602|5599.7|266
1736345400000|2025-01-08 14:10:00|5601.6|5599.8|5601.9|5598.9|5603.7|5600.8|5600.2|5598.4|246
1736345700000|2025-01-08 14:15:00|5601.8|5598.8|5600.4|5597.4|5601.9|5599.2|5598.2|5596|250
1736346000000|2025-01-08 14:20:00|5600.5|5597.5|5600.8|5597.8|5602|5599|5599.9|5596.9|228
1736346300000|2025-01-08 14:25:00|5600.2|5598.4|5597.9|5596.1|5600.3|5598.5|5597.5|5595.7|181
1736346600000|2025-01-08 14:30:00|5597.8|5596|5596.4|5594.6|5598.5|5596.7|5595.2|5593.4|281
1736346900000|2025-01-08 14:35:00|5596.5|5594.7|5597.4|5594.4|5600|5597|5595.8|5593.7|292
1736347200000|2025-01-08 14:40:00|5597.5|5594.5|5596.9|5595.1|5599.6|5596.6|5595.4|5593.5|271
1736347500000|2025-01-08 14:45:00|5597|5595.2|5600.2|5598.4|5601|5599.2|5596.3|5594.5|307
1736347800000|2025-01-08 14:50:00|5600.1|5598.3|5598.2|5596.4|5602.3|5600.5|5597.3|5595.5|289
1736348100000|2025-01-08 14:55:00|5598.1|5596.3|5598.1|5596.3|5599|5596.9|5596.6|5594.5|258
1736348400000|2025-01-08 15:00:00|5598.3|5596.5|5604.9|5603.1|5605.9|5604|5598.2|5596.4|319
1736348700000|2025-01-08 15:05:00|5605.3|5603.5|5607.5|5605.7|5609.4|5607.6|5605.3|5603.5|281
1736349000000|2025-01-08 15:10:00|5607.6|5605.8|5606.2|5604.4|5608.3|5606.5|5604.9|5603.1|290
1736349300000|2025-01-08 15:15:00|5606.3|5604.5|5603.6|5601.8|5606.6|5604.8|5603.2|5601.4|289
1736349600000|2025-01-08 15:20:00|5603.7|5601.9|5604.1|5602.3|5604.4|5602.6|5601.1|5599.3|287
1736349900000|2025-01-08 15:25:00|5604|5602.2|5602.6|5600.8|5604.5|5602.7|5601.8|5600|208
1736350200000|2025-01-08 15:30:00|5602.7|5600.9|5604|5602.2|5604.5|5602.7|5601.5|5599.7|273
1736350500000|2025-01-08 15:35:00|5604.1|5602.3|5604.3|5602.5|5606.7|5604.9|5603.7|5601.9|287
1736350800000|2025-01-08 15:40:00|5604.4|5602.6|5604.8|5603|5605.3|5603.4|5601.7|5599.9|279
1736351100000|2025-01-08 15:45:00|5605|5603.2|5605.5|5603.7|5606.7|5604.2|5602.4|5600.4|243
1736351400000|2025-01-08 15:50:00|5605.6|5603.8|5606.8|5605|5607|5605.2|5604.8|5602.5|239
1736351700000|2025-01-08 15:55:00|5606.6|5604.8|5607.1|5605.3|5608.1|5606.3|5605.6|5603.8|255
1736352000000|2025-01-08 16:00:00|5607|5605.2|5602.4|5600.6|5607.3|5605.5|5602|5600.2|312
1736352300000|2025-01-08 16:05:00|5602.5|5600.7|5603.8|5602|5605|5603.2|5601.9|5600.1|222
1736352600000|2025-01-08 16:10:00|5603.9|5602.1|5605.6|5603.8|5605.7|5603.9|5602.8|5601|179
1736352900000|2025-01-08 16:15:00|5605.7|5603.9|5605.3|5603.5|5606.3|5604.5|5604.5|5602.7|189
1736353200000|2025-01-08 16:20:00|5605.4|5603.6|5608.3|5606.5|5610|5608.2|5605.4|5603.6|268
1736353500000|2025-01-08 16:25:00|5608.2|5606.4|5606.5|5604.7|5608.3|5606.5|5604.9|5603.1|217
1736353800000|2025-01-08 16:30:00|5606.6|5604.8|5607.7|5605.9|5608.7|5606.9|5605.9|5604.1|218
1736354100000|2025-01-08 16:35:00|5607.8|5606|5608.9|5607.1|5609.8|5608|5607.1|5605.3|219
1736354400000|2025-01-08 16:40:00|5609.1|5607.3|5609.9|5608.1|5613.5|5611.1|5609|5607.2|257
1736354700000|2025-01-08 16:45:00|5610|5608.2|5610|5608.2|5610.3|5608.5|5607.1|5605.3|229
1736355000000|2025-01-08 16:50:00|5610.1|5608.3|5612.6|5609.6|5613.5|5610.5|5609.8|5608|187
1736355300000|2025-01-08 16:55:00|5612.7|5609.7|5612.2|5610.4|5613.7|5611.2|5611.9|5609.4|173
1736355600000|2025-01-08 17:00:00|5612.3|5610.5|5609.5|5607.7|5613.4|5611.6|5609.4|5607.6|179
1736355900000|2025-01-08 17:05:00|5609.7|5607.9|5609|5607.2|5610.3|5608.5|5607.7|5605.9|181
1736356200000|2025-01-08 17:10:00|5608.9|5607.1|5607.6|5605.8|5609.1|5607.3|5607.3|5605.5|161
1736356500000|2025-01-08 17:15:00|5607.7|5605.9|5605.4|5603.6|5608.5|5606.7|5604.9|5603.1|127
1736356800000|2025-01-08 17:20:00|5605.5|5603.7|5605.2|5603.4|5606.5|5604.7|5604.5|5602.7|136
1736357100000|2025-01-08 17:25:00|5605.3|5603.5|5604.2|5602.4|5606.6|5604.8|5603.5|5601.7|184
1736357400000|2025-01-08 17:30:00|5604.3|5602.5|5604|5601|5605.3|5602.9|5602.7|5600.8|219
1736357700000|2025-01-08 17:35:00|5604.1|5601.1|5601.5|5598.5|5604.5|5601.7|5601.3|5598.5|160
1736358000000|2025-01-08 17:40:00|5600.8|5599|5604.4|5602.6|5604.4|5602.6|5600.4|5598|156
1736358300000|2025-01-08 17:45:00|5604.5|5602.7|5601.9|5600.1|5604.7|5602.9|5601.1|5599.3|142
1736358600000|2025-01-08 17:50:00|5601.8|5600|5604.1|5602.3|5605.5|5603.1|5601.8|5600|157
1736358900000|2025-01-08 17:55:00|5604.2|5602.4|5604.9|5601.9|5605|5603.1|5603.6|5601.4|111
1736359200000|2025-01-08 18:00:00|5605|5602|5610.2|5608.4|5610.2|5608.4|5604.4|5601.9|274
1736359500000|2025-01-08 18:05:00|5610.3|5608.5|5607.9|5606.1|5611|5609.2|5607|5605.2|226
1736359800000|2025-01-08 18:10:00|5608.1|5606.3|5605.8|5604|5608.7|5606.9|5605.8|5604|172
1736360100000|2025-01-08 18:15:00|5605.9|5604.1|5606.9|5605.1|5608.5|5606.7|5605.6|5603.8|156
1736360400000|2025-01-08 18:20:00|5607|5605.2|5608.1|5606.3|5608.1|5606.3|5606.3|5604.5|116
1736360700000|2025-01-08 18:25:00|5608.2|5606.4|5609.8|5608|5610.7|5608.9|5608.2|5606.4|129
1736361000000|2025-01-08 18:30:00|5609.7|5607.9|5607.5|5605.7|5610.3|5608.5|5607.2|5605.4|128
1736361300000|2025-01-08 18:35:00|5607.6|5605.8|5610.1|5608.3|5611.2|5609.4|5607.6|5605.8|111
1736361600000|2025-01-08 18:40:00|5610.2|5608.4|5609.1|5607.3|5610.2|5608.4|5607.8|5606|141
1736361900000|2025-01-08 18:45:00|5609.2|5607.4|5607.4|5605.6|5609.2|5607.4|5607|5605.2|137
1736362200000|2025-01-08 18:50:00|5607.5|5605.7|5603.3|5601.5|5607.6|5605.8|5602.4|5600.6|137
1736362500000|2025-01-08 18:55:00|5603.4|5601.6|5605.8|5601.8|5605.8|5603|5603.1|5601.1|133
1736362800000|2025-01-08 19:00:00|5605.9|5601.9|5606.7|5604.9|5606.9|5605.1|5603.5|5601.1|208
1736363100000|2025-01-08 19:05:00|5606.8|5605|5609.7|5607.9|5610.9|5608.8|5606.7|5604.9|198
1736363400000|2025-01-08 19:10:00|5609.6|5607.8|5605.1|5603.3|5609.8|5608|5605|5603|145
1736363700000|2025-01-08 19:15:00|5605|5603.2|5611.4|5609.6|5611.7|5609.9|5605|5603.2|146
1736364000000|2025-01-08 19:20:00|5611.3|5609.5|5611.8|5610|5612.6|5610.8|5610.8|5609|134
1736364300000|2025-01-08 19:25:00|5611.7|5609.9|5613|5611.2|5613.8|5612|5610|5608.2|155
1736364600000|2025-01-08 19:30:00|5612.8|5611|5608.8|5607|5612.8|5611|5608.8|5607|159
1736364900000|2025-01-08 19:35:00|5608.7|5606.9|5606.6|5604.8|5609.6|5607.8|5606.6|5604.8|135
1736365200000|2025-01-08 19:40:00|5606.7|5604.9|5605.8|5604|5607.5|5605.7|5605.5|5603.7|147
1736365500000|2025-01-08 19:45:00|5605.7|5603.9|5605.4|5603.6|5606.5|5604.7|5604.5|5602.7|132
1736365800000|2025-01-08 19:50:00|5605.5|5603.7|5603.6|5601.8|5606.3|5604.5|5603.3|5601.5|141
1736366100000|2025-01-08 19:55:00|5603.7|5601.9|5604.7|5602.9|5604.8|5603|5602.9|5601.1|152
1736366400000|2025-01-08 20:00:00|5604.8|5603|5605.5|5603.7|5606.8|5605|5604.5|5602.7|143
1736366700000|2025-01-08 20:05:00|5605.6|5603.8|5604.9|5603.1|5605.7|5603.9|5603.7|5601.9|127
1736367000000|2025-01-08 20:10:00|5604.8|5603|5603.8|5602|5605.2|5603.4|5603.6|5601.8|103
1736367300000|2025-01-08 20:15:00|5603.9|5602.1|5607|5605.2|5607.3|5605.5|5603.8|5602|118
1736367600000|2025-01-08 20:20:00|5607.1|5605.3|5606.7|5604.9|5607.5|5605.7|5606|5604.2|118
1736367900000|2025-01-08 20:25:00|5606.6|5604.8|5607.5|5605.7|5607.9|5606.1|5606|5604.2|101
1736368200000|2025-01-08 20:30:00|5607.4|5605.6|5606.8|5605|5608.1|5606.3|5606.4|5604.6|95
1736368500000|2025-01-08 20:35:00|5606.7|5604.9|5607.3|5605.5|5607.7|5605.9|5606.4|5604.6|92
1736368800000|2025-01-08 20:40:00|5607.4|5605.6|5609.4|5607.6|5609.4|5607.6|5606.7|5604.9|93
1736369100000|2025-01-08 20:45:00|5609.5|5607.7|5611|5609.2|5611.1|5609.3|5608.8|5607|114
1736369400000|2025-01-08 20:50:00|5611.1|5609.3|5610|5608.2|5611.2|5609.4|5609.2|5607.4|77
1736369700000|2025-01-08 20:55:00|5609.8|5608|5609.1|5607.3|5610.2|5608.4|5608.2|5606.4|96
1736370000000|2025-01-08 21:00:00|5609|5607.2|5610.9|5609.1|5610.9|5609.1|5609|5607.2|76
1736370300000|2025-01-08 21:05:00|5611|5609.2|5612.4|5609.4|5612.4|5609.9|5610.7|5608.9|28
1736370600000|2025-01-08 21:10:00|5612.5|5609.5|5611.9|5608.9|5612.9|5609.9|5611.7|5608.7|53
1736370900000|2025-01-08 21:15:00|5611.8|5608.8|5610.8|5607.8|5611.9|5608.9|5610.7|5607.7|44
1736371200000|2025-01-08 21:20:00|5610.9|5607.9|5609.6|5607.8|5611.2|5608.2|5609.5|5607.2|33
1736371500000|2025-01-08 21:25:00|5609.7|5607.9|5609.9|5608.1|5610.4|5608.6|5609.5|5607.7|40
1736371800000|2025-01-08 21:30:00|5609.8|5608|5608.5|5605.5|5610.5|5608.1|5608.2|5605.5|92
1736372100000|2025-01-08 21:35:00|5608.6|5605.6|5608.6|5605.6|5609.2|5606.8|5607.7|5605.3|141
1736372400000|2025-01-08 21:40:00|5608.7|5605.7|5609|5606|5609.3|5606.7|5608.3|5605.3|80
1736372700000|2025-01-08 21:45:00|5609.1|5606.1|5609.3|5606.3|5609.5|5606.5|5609|5606|74
1736373000000|2025-01-08 21:50:00|5609.2|5606.2|5609.4|5606.4|5609.8|5606.8|5609.1|5606.1|52
1736373300000|2025-01-08 21:55:00|5610.3|5605.5|5611.2|5605.4|5612.8|5607.7|5610.3|5605.4|163
1736373600000|2025-01-08 22:00:00|5611.5|5605.7|5614.6|5608.8|5618.2|5612.4|5611.5|5605.7|55
1736373900000|2025-01-08 22:05:00|5614.5|5608.7|5613.5|5607.7|5614.5|5608.7|5612.8|5607|77
1736374200000|2025-01-08 22:10:00|5613.4|5607.6|5611.1|5605.3|5614.5|5608.7|5609.5|5603.7|122
1736374500000|2025-01-08 22:15:00|5611.2|5605.4|5612|5606.2|5613|5607.2|5611.1|5605.3|109
1736374800000|2025-01-08 22:20:00|5611.9|5606.1|5611.8|5606|5612.2|5606.4|5611.5|5605.7|93
1736375100000|2025-01-08 22:25:00|5611.9|5606.1|5611.7|5605.9|5612.6|5606.8|5611.7|5605.9|114
1736375400000|2025-01-08 22:30:00|5611.8|5606|5612|5606.2|5612.7|5606.9|5611.8|5606|84
1736375700000|2025-01-08 22:35:00|5611.9|5606.1|5611.5|5605.7|5612|5606.2|5611.5|5605.7|83
1736376000000|2025-01-08 22:40:00|5611.4|5605.6|5611.4|5605.6|5611.9|5606.1|5610.9|5605.2|91
1736376300000|2025-01-08 22:45:00|5611.5|5605.7|5611.4|5605.6|5612|5606.2|5611.2|5605.5|42
1736376600000|2025-01-08 22:50:00|5611.3|5605.5|5609.4|5603.9|5611.6|5605.9|5609.4|5603.9|96
1736376900000|2025-01-08 22:55:00|5609.3|5603.8|5608.3|5603.4|5609.3|5604.2|5607.8|5602.7|123
1736377200000|2025-01-08 23:00:00|5608.4|5603.3|5609.3|5604.5|5610.7|5605.5|5608.2|5602.8|97
1736377500000|2025-01-08 23:05:00|5608.4|5605.4|5608.5|5605.5|5609.8|5606.8|5608.2|5605.2|29
1736377800000|2025-01-08 23:10:00|5608.4|5605.4|5608.2|5605.2|5609.2|5606.2|5607.9|5604.9|57
1736378100000|2025-01-08 23:15:00|5608.1|5605.1|5606.8|5603.8|5608.1|5605.1|5606.7|5603.7|31
1736378400000|2025-01-08 23:20:00|5606.6|5603.6|5607.1|5604.1|5607.2|5604.2|5606.4|5603.4|38
1736378700000|2025-01-08 23:25:00|5607.2|5604.2|5607.5|5604.5|5607.9|5605.4|5607.1|5604.2|64
1736379000000|2025-01-08 23:30:00|5607.7|5604.7|5606.4|5604.6|5608.1|5605.6|5606.2|5603.8|70
1736379300000|2025-01-08 23:35:00|5606.3|5604.5|5608.3|5605.3|5608.3|5605.3|5606.3|5603.9|29
1736379600000|2025-01-08 23:40:00|5608.2|5605.2|5608.3|5605.3|5608.7|5605.7|5608.2|5605.2|24
1736379900000|2025-01-08 23:45:00|5608.2|5605.2|5607.3|5605.5|5608.9|5606.5|5607.2|5605|35
1736380200000|2025-01-08 23:50:00|5607.9|5604.9|5606.7|5603.7|5608|5605.7|5606.4|5603.7|43
1736380500000|2025-01-08 23:55:00|5606.8|5603.8|5605.8|5604|5606.8|5604.6|5605.7|5603.7|27
1736380800000|2025-01-09 00:00:00|5606.3|5604.5|5605.2|5603.4|5607.9|5606|5605.2|5603.4|136
1736381100000|2025-01-09 00:05:00|5605.1|5603.3|5605.1|5602.1|5605.7|5603.3|5604.8|5601.8|65
1736381400000|2025-01-09 00:10:00|5605|5602|5604.2|5601.2|5605|5602|5603.3|5600.3|65
1736381700000|2025-01-09 00:15:00|5604.1|5601.1|5604.2|5601.2|5604.8|5603|5603.3|5601|74
1736382000000|2025-01-09 00:20:00|5604.1|5601.1|5604.4|5602.6|5604.6|5602.8|5602.3|5600.3|66
1736382300000|2025-01-09 00:25:00|5604.3|5602.5|5605.1|5601.1|5605.1|5603|5603.2|5600.3|79
1736382600000|2025-01-09 00:30:00|5605.6|5601.6|5599.9|5596.9|5605.6|5601.6|5599.8|5596.8|180
1736382900000|2025-01-09 00:35:00|5600|5597|5596.3|5594.5|5600.1|5597.1|5596.1|5593.5|159
1736383200000|2025-01-09 00:40:00|5597|5594|5597.3|5595.5|5597.4|5595.6|5596.1|5593.8|94
1736383500000|2025-01-09 00:45:00|5597.4|5595.6|5600.1|5597.1|5600.8|5598.6|5597.3|5595.5|127
1736383800000|2025-01-09 00:50:00|5600.2|5597.2|5597.7|5595.9|5600.3|5597.8|5597.7|5595.9|127
1736384100000|2025-01-09 00:55:00|5597.8|5596|5600.4|5598.6|5600.6|5598.8|5597.6|5595.8|142
1736384400000|2025-01-09 01:00:00|5600.3|5598.5|5599.2|5597.4|5601.1|5599.3|5598.3|5595.9|173
1736384700000|2025-01-09 01:05:00|5599.3|5597.5|5599.2|5597.4|5599.6|5597.8|5597.7|5595.9|140
1736385000000|2025-01-09 01:10:00|5599.1|5597.3|5600.5|5598.7|5600.7|5598.9|5599.1|5597.3|94
1736385300000|2025-01-09 01:15:00|5600.6|5598.8|5601.8|5600|5603.1|5601.3|5600.6|5598.8|187
1736385600000|2025-01-09 01:20:00|5601.9|5600.1|5602.6|5600.8|5603.2|5601.4|5601.7|5599.9|136
1736385900000|2025-01-09 01:25:00|5602.2|5600.4|5601.9|5598.9|5602.9|5600.7|5601.8|5598.8|123
1736386200000|2025-01-09 01:30:00|5601.8|5598.8|5600.4|5598.6|5602.3|5600.5|5599.6|5596.6|158
1736386500000|2025-01-09 01:35:00|5600.5|5598.7|5601.6|5599.8|5601.6|5599.8|5598.3|5596.5|226
1736386800000|2025-01-09 01:40:00|5601.5|5599.7|5600.8|5597.8|5603.1|5601|5600.7|5597.8|208
1736387100000|2025-01-09 01:45:00|5600.9|5597.9|5599.4|5597.6|5600.9|5598.3|5597.4|5594.9|209
1736387400000|2025-01-09 01:50:00|5599.3|5597.5|5599.9|5598.1|5601.6|5599.8|5599.1|5597.3|244
1736387700000|2025-01-09 01:55:00|5600|5598.2|5599.2|5596.2|5600.4|5598.6|5598.2|5596|137
1736388000000|2025-01-09 02:00:00|5599.1|5596.1|5601|5599.2|5601.8|5599.3|5598.2|5595.7|168
1736388300000|2025-01-09 02:05:00|5600.9|5599.1|5599.4|5597.6|5601.6|5599.3|5599.3|5597.4|153
1736388600000|2025-01-09 02:10:00|5599.3|5597.5|5601.5|5599.7|5602.4|5600.6|5599.3|5597.5|151
1736388900000|2025-01-09 02:15:00|5601.4|5599.6|5603.6|5601.8|5603.7|5601.9|5600.4|5598.6|157
1736389200000|2025-01-09 02:20:00|5603.9|5602.1|5604.6|5602.8|5606|5604.2|5603.9|5602.1|149
1736389500000|2025-01-09 02:25:00|5604.5|5602.7|5603.4|5601.6|5604.7|5602.9|5602.9|5601.1|106
1736389800000|2025-01-09 02:30:00|5603.3|5601.5|5602.5|5600.7|5603.4|5601.6|5601.1|5599.3|157
1736390100000|2025-01-09 02:35:00|5602.4|5600.6|5602.3|5600.5|5602.8|5601|5601.9|5600.1|75
1736390400000|2025-01-09 02:40:00|5602.2|5600.4|5602.1|5600.3|5603.5|5601.7|5602|5600.2|107
1736390700000|2025-01-09 02:45:00|5602|5600.2|5602.2|5600.4|5603.4|5601.6|5602|5600.2|106
1736391000000|2025-01-09 02:50:00|5602.3|5600.5|5603|5601.2|5603.3|5601.5|5601.3|5599.5|143
1736391300000|2025-01-09 02:55:00|5603.1|5601.3|5602.6|5600.8|5603.6|5601.8|5601.9|5600.1|157
1736391600000|2025-01-09 03:00:00|5602.7|5600.9|5602.7|5600.9|5603.6|5601.8|5602|5600.2|160
1736391900000|2025-01-09 03:05:00|5602.6|5600.8|5605.4|5602.4|5605.4|5603.4|5602.6|5600.8|94
1736392200000|2025-01-09 03:10:00|5605.3|5602.3|5604.6|5602.8|5606.3|5604|5603.6|5601.8|98
1736392500000|2025-01-09 03:15:00|5604.7|5602.9|5604.2|5602.4|5605|5603.2|5603.8|5601.4|73
1736392800000|2025-01-09 03:20:00|5604.1|5602.3|5605.2|5603.4|5605.2|5603.4|5604|5602.2|67
1736393100000|2025-01-09 03:25:00|5605.1|5603.3|5604.2|5602.4|5605.1|5603.3|5603.9|5602.1|65
1736393400000|2025-01-09 03:30:00|5604.1|5602.3|5604.2|5602.4|5604.6|5602.8|5604|5602.2|119
1736393700000|2025-01-09 03:35:00|5604.1|5602.3|5605.7|5603.9|5606.2|5604.4|5604|5601.5|125
1736394000000|2025-01-09 03:40:00|5605.6|5603.8|5605|5602|5605.7|5603.9|5604.2|5601.7|80
1736394300000|2025-01-09 03:45:00|5605.1|5602.1|5603.1|5601.3|5605.3|5602.9|5602.9|5600.9|112
1736394600000|2025-01-09 03:50:00|5603.2|5601.4|5600|5598.2|5603.2|5601.4|5600|5598.2|124
1736394900000|2025-01-09 03:55:00|5600.1|5598.3|5598|5596.2|5600.9|5599.1|5598|5596.2|142
1736395200000|2025-01-09 04:00:00|5598.1|5596.3|5597.5|5595.7|5599.7|5597.9|5597.1|5595.3|144
1736395500000|2025-01-09 04:05:00|5597.4|5595.6|5596.8|5593.8|5598.3|5596.1|5596.6|5593.6|144
1736395800000|2025-01-09 04:10:00|5596.7|5593.7|5598|5596.2|5598.1|5596.3|5594.1|5591.7|185
1736396100000|2025-01-09 04:15:00|5598.1|5596.3|5596.6|5594.8|5599.2|5597.4|5596.4|5594.6|140
1736396400000|2025-01-09 04:20:00|5596.7|5594.9|5595.6|5593.8|5596.7|5594.9|5595.3|5593.5|111
1736396700000|2025-01-09 04:25:00|5595.7|5593.9|5597|5595.2|5597.3|5595.5|5595.4|5593.6|123
1736397000000|2025-01-09 04:30:00|5597.3|5595.5|5597.2|5595.4|5597.9|5596.1|5596.7|5594.9|94
1736397300000|2025-01-09 04:35:00|5597.3|5595.5|5598|5596.2|5598.1|5596.3|5597|5595.2|56
1736397600000|2025-01-09 04:40:00|5598.1|5596.3|5597.6|5595.8|5598.8|5597|5597.5|5595.7|57
1736397900000|2025-01-09 04:45:00|5597.5|5595.7|5597.3|5595.5|5598.1|5596.3|5597.2|5595.4|92
1736398200000|2025-01-09 04:50:00|5597.2|5595.4|5597.2|5595.4|5598|5596.2|5596.9|5595.1|120
1736398500000|2025-01-09 04:55:00|5597.4|5595.6|5597.7|5595.9|5598.3|5596.5|5597.3|5595.5|79
1736398800000|2025-01-09 05:00:00|5597.6|5595.8|5598.4|5596.6|5598.7|5596.9|5596.5|5594.7|146
1736399100000|2025-01-09 05:05:00|5598.3|5596.5|5599.6|5597.8|5600.1|5598.3|5598|5596.2|117
1736399400000|2025-01-09 05:10:00|5599.7|5597.9|5600.1|5598.3|5600.7|5598.9|5599.5|5597.7|69
1736399700000|2025-01-09 05:15:00|5600|5598.2|5600.2|5598.4|5601.3|5599.5|5599.6|5597.8|75
1736400000000|2025-01-09 05:20:00|5600.3|5598.5|5599.8|5598|5601.1|5599.3|5599.6|5597.8|97
1736400300000|2025-01-09 05:25:00|5599.7|5597.9|5600.3|5598.5|5600.7|5598.9|5599.5|5597.7|139
1736400600000|2025-01-09 05:30:00|5600.4|5598.6|5601.3|5599.5|5601.3|5599.5|5598.7|5596.9|173
1736400900000|2025-01-09 05:35:00|5601.4|5599.6|5601.5|5599.7|5601.5|5599.7|5599.8|5597.5|71
1736401200000|2025-01-09 05:40:00|5601.4|5599.6|5599.3|5597.5|5601.5|5599.7|5599.3|5597.5|73
1736401500000|2025-01-09 05:45:00|5599.4|5597.6|5600.3|5598.5|5600.4|5598.6|5598.4|5596.6|116
1736401800000|2025-01-09 05:50:00|5600.4|5598.6|5600.3|5598.5|5600.9|5599.1|5599.7|5597.9|85
1736402100000|2025-01-09 05:55:00|5600.2|5598.4|5600.4|5598.6|5600.9|5599.1|5599.8|5598|142
1736402400000|2025-01-09 06:00:00|5600.5|5598.7|5597.6|5595.8|5600.7|5598.9|5597.6|5595.8|116
1736402700000|2025-01-09 06:05:00|5597.7|5595.9|5595.6|5593.8|5597.8|5596|5595.5|5593.7|120
1736403000000|2025-01-09 06:10:00|5595.2|5593.4|5595.6|5593.8|5595.9|5594.1|5593.2|5591.4|226
1736403300000|2025-01-09 06:15:00|5595.5|5593.7|5596|5594.2|5597.1|5595.3|5595.5|5593.7|143
1736403600000|2025-01-09 06:20:00|5595.9|5594.1|5595.7|5593.9|5596.6|5594.5|5595.3|5593.5|182
1736403900000|2025-01-09 06:25:00|5595.8|5594|5596.8|5595|5597.2|5595.4|5595.4|5593.6|157
1736404200000|2025-01-09 06:30:00|5596.9|5595.1|5598.5|5596.7|5600|5598.2|5596.4|5594.6|155
1736404500000|2025-01-09 06:35:00|5598.4|5596.6|5596.1|5593.1|5598.7|5596.9|5595.1|5592.5|143
1736404800000|2025-01-09 06:40:00|5596.2|5593.2|5596.3|5594.5|5597.2|5595.3|5595.8|5593.2|150
1736405100000|2025-01-09 06:45:00|5596.2|5594.4|5597.8|5596|5597.9|5596.1|5596.2|5594.4|161
1736405400000|2025-01-09 06:50:00|5597.7|5595.9|5598.1|5596.3|5598.2|5596.4|5596.4|5594.6|143
1736405700000|2025-01-09 06:55:00|5598|5596.2|5594.6|5592.8|5598|5596.2|5594.3|5592.5|149
1736406000000|2025-01-09 07:00:00|5594.5|5592.7|5596.4|5594.6|5597.7|5595.9|5594.3|5592.5|166
1736406300000|2025-01-09 07:05:00|5596.3|5594.5|5595.9|5594.1|5596.5|5594.7|5594.3|5592.5|171
1736406600000|2025-01-09 07:10:00|5596|5594.2|5597|5595.2|5597.9|5596.1|5595.5|5593.7|179
1736406900000|2025-01-09 07:15:00|5596.9|5595.1|5597|5595.2|5598.7|5596.4|5596.8|5595|139
1736407200000|2025-01-09 07:20:00|5597.1|5595.3|5595.5|5593.7|5598.2|5596.4|5594.8|5593|192
1736407500000|2025-01-09 07:25:00|5595.2|5593.4|5595.3|5593.5|5597.2|5595.4|5595|5593.2|146
1736407800000|2025-01-09 07:30:00|5595.4|5593.6|5592.1|5590.3|5595.4|5593.6|5591.7|5589.7|289
1736408100000|2025-01-09 07:35:00|5592.2|5590.4|5592.4|5590.6|5593|5591.2|5591.7|5589.9|186
1736408400000|2025-01-09 07:40:00|5592.3|5590.5|5584.4|5582.6|5592.5|5590.7|5584.3|5582.1|282
1736408700000|2025-01-09 07:45:00|5583.9|5582.1|5583|5581.2|5585|5583.2|5582.1|5580.3|226
1736409000000|2025-01-09 07:50:00|5583.1|5581.3|5583.7|5581.9|5585.5|5583.7|5582.2|5580.4|180
1736409300000|2025-01-09 07:55:00|5583.8|5582|5579.6|5577.8|5583.8|5582|5578|5576.1|228
1736409600000|2025-01-09 08:00:00|5579.5|5577.7|5573.5|5571.7|5580.2|5578.1|5573.3|5570.8|325
1736409900000|2025-01-09 08:05:00|5573.4|5571.6|5580.3|5578.5|5581.2|5578.8|5573.2|5571.4|273
1736410200000|2025-01-09 08:10:00|5580.2|5578.4|5584.1|5582.3|5584.4|5582.6|5579.7|5577.9|259
1736410500000|2025-01-09 08:15:00|5584.2|5582.4|5585.4|5583.6|5585.6|5583.8|5582.9|5581.1|237
1736410800000|2025-01-09 08:20:00|5585.3|5583.5|5587.3|5585.5|5589|5587.2|5585|5583.2|204
1736411100000|2025-01-09 08:25:00|5587.4|5585.6|5588.3|5586.5|5590.4|5588.6|5587.1|5585.3|197
1736411400000|2025-01-09 08:30:00|5588.4|5586.6|5590.9|5589.1|5590.9|5589.1|5587.7|5585.9|196
1736411700000|2025-01-09 08:35:00|5591|5589.2|5590.4|5588.6|5591.1|5589.3|5588.8|5587|159
1736412000000|2025-01-09 08:40:00|5590.6|5588.8|5588.3|5586.5|5592.6|5590.8|5588.1|5586.3|163
1736412300000|2025-01-09 08:45:00|5588.2|5586.4|5588.8|5587|5589.1|5587.2|5586.2|5584.4|142
1736412600000|2025-01-09 08:50:00|5588.9|5587.1|5591.9|5590.1|5592|5590.2|5588.5|5586.7|123
1736412900000|2025-01-09 08:55:00|5591.8|5590|5592.4|5590.6|5592.8|5591|5591.1|5589.3|136
1736413200000|2025-01-09 09:00:00|5592.5|5590.7|5590.1|5587.1|5593.2|5591.4|5589.8|5587|150
1736413500000|2025-01-09 09:05:00|5589.4|5587.6|5589.9|5588.1|5591.1|5589|5589.4|5586.7|124
1736413800000|2025-01-09 09:10:00|5589.4|5587.6|5589.6|5587.8|5591.1|5589.3|5589.2|5586.8|155
1736414100000|2025-01-09 09:15:00|5589.5|5587.7|5594.6|5592.8|5596|5594.2|5589.2|5586.8|196
1736414400000|2025-01-09 09:20:00|5594.7|5592.9|5592.9|5591.1|5595.5|5593.7|5592.2|5590.4|169
1736414700000|2025-01-09 09:25:00|5592.8|5591|5594.9|5593.1|5596.1|5594.3|5592|5590.2|200
1736415000000|2025-01-09 09:30:00|5594.8|5593|5594.4|5592.6|5596|5594.2|5593.2|5591.4|148
1736415300000|2025-01-09 09:35:00|5594.5|5592.7|5595.3|5593.5|5595.9|5594.1|5594|5592.2|180
1736415600000|2025-01-09 09:40:00|5595.2|5593.4|5593.1|5591.3|5597|5595.2|5592.8|5591|162
1736415900000|2025-01-09 09:45:00|5593.2|5591.4|5590.6|5588.8|5593.4|5591.6|5590.2|5588.4|138
1736416200000|2025-01-09 09:50:00|5590.5|5588.7|5590.1|5588.3|5591.7|5589.9|5589.2|5587.4|135
1736416500000|2025-01-09 09:55:00|5590|5588.2|5590.4|5588.6|5591.4|5589.6|5589.8|5588|111
1736416800000|2025-01-09 10:00:00|5590|5588.2|5589.4|5587.6|5590.6|5588.8|5588.7|5586.9|131
1736417100000|2025-01-09 10:05:00|5589.5|5587.7|5591.9|5590.1|5591.9|5590.1|5589.2|5587.4|110
1736417400000|2025-01-09 10:10:00|5592|5590.2|5592.5|5590.7|5593.9|5592.1|5591.8|5590|163
1736417700000|2025-01-09 10:15:00|5592.7|5590.9|5591.4|5589.6|5593|5591.2|5590.9|5589.1|95
1736418000000|2025-01-09 10:20:00|5591.3|5589.5|5594.1|5592.3|5594.2|5592.4|5591.2|5589.4|119
1736418300000|2025-01-09 10:25:00|5594.2|5592.4|5593|5591.2|5594.8|5593|5592.8|5591|121
1736418600000|2025-01-09 10:30:00|5592.9|5591.1|5592.7|5590.9|5592.9|5591.1|5591.1|5589.3|109
1736418900000|2025-01-09 10:35:00|5592.6|5590.8|5592.2|5590.4|5593.8|5592|5591.6|5589.8|126
1736419200000|2025-01-09 10:40:00|5592.1|5590.3|5588.3|5586.5|5593.2|5591.4|5588.1|5586.3|231
1736419500000|2025-01-09 10:45:00|5588.4|5586.6|5592.7|5590.9|5592.9|5591.1|5588.2|5586.4|151
1736419800000|2025-01-09 10:50:00|5592.9|5591.1|5594.4|5592.6|5594.4|5592.6|5592.4|5590.6|133
1736420100000|2025-01-09 10:55:00|5594.5|5592.7|5593.4|5591.6|5595.8|5594|5592.7|5590.9|137
1736420400000|2025-01-09 11:00:00|5593.3|5591.5|5591.3|5589.5|5593.4|5591.6|5590.9|5589.1|110
1736420700000|2025-01-09 11:05:00|5591.4|5589.6|5592.8|5591|5593.3|5591.5|5591.4|5589.6|114
1736421000000|2025-01-09 11:10:00|5592.5|5590.7|5593.1|5591.3|5593.6|5591.8|5592.3|5590.5|135
1736421300000|2025-01-09 11:15:00|5593.2|5591.4|5593.4|5591.6|5593.7|5591.9|5592.1|5590.3|111
1736421600000|2025-01-09 11:20:00|5593.3|5591.5|5593.6|5591.8|5594.5|5592.7|5592.3|5590.5|113
1736421900000|2025-01-09 11:25:00|5593.5|5591.7|5592.9|5589.9|5594|5591.8|5592|5589.5|190
1736422200000|2025-01-09 11:30:00|5593|5590|5591.9|5590.1|5593.1|5590.4|5591.5|5588.6|90
1736422500000|2025-01-09 11:35:00|5592|5590.2|5594.4|5592.6|5595.8|5594|5591.9|5590.1|174
1736422800000|2025-01-09 11:40:00|5594.5|5592.7|5594.6|5592.8|5595.7|5593.9|5594|5592.2|103
1736423100000|2025-01-09 11:45:00|5595|5593.2|5596.4|5594.6|5597.1|5594.6|5594.9|5593.1|90
1736423400000|2025-01-09 11:50:00|5596.9|5595.1|5598|5596.2|5598.5|5596.7|5596.9|5595.1|141
1736423700000|2025-01-09 11:55:00|5597.9|5596.1|5595.6|5593.8|5598.1|5596.3|5595.5|5593.7|110
1736424000000|2025-01-09 12:00:00|5595.7|5593.9|5595.4|5593.6|5596|5594.2|5593.5|5591.7|156
1736424300000|2025-01-09 12:05:00|5595.3|5593.5|5595.9|5594.1|5596.4|5594.6|5594.4|5592.6|139
1736424600000|2025-01-09 12:10:00|5595.8|5594|5597.7|5595.9|5598.4|5596.6|5595.4|5593.6|118
1736424900000|2025-01-09 12:15:00|5597.8|5596|5597.1|5595.3|5598|5596.2|5596.9|5595.1|116
1736425200000|2025-01-09 12:20:00|5597|5595.2|5594.5|5592.7|5597|5595.2|5594.5|5592.7|111
1736425500000|2025-01-09 12:25:00|5594.4|5592.6|5594.8|5593|5595.4|5593.6|5593.3|5591.5|60
1736425800000|2025-01-09 12:30:00|5594.9|5593.1|5594.1|5592.3|5595.2|5593.4|5592.3|5590.5|119
1736426100000|2025-01-09 12:35:00|5594.2|5592.4|5593.2|5591.4|5594.4|5592.6|5592.3|5590.5|140
1736426400000|2025-01-09 12:40:00|5593.3|5591.5|5591.5|5589.7|5593.8|5592|5590.7|5588.9|155
1736426700000|2025-01-09 12:45:00|5591.6|5589.8|5593.6|5590.6|5593.8|5591.8|5591|5589.2|134
1736427000000|2025-01-09 12:50:00|5593.7|5590.7|5594.3|5591.3|5594.4|5592.2|5592.3|5590.5|122
1736427300000|2025-01-09 12:55:00|5594.4|5591.4|5593.2|5591.4|5594.4|5592.3|5592.6|5590.1|152
1736427600000|2025-01-09 13:00:00|5593.1|5591.3|5592.1|5590.3|5594|5592.2|5591.6|5589.8|191
1736427900000|2025-01-09 13:05:00|5592|5590.2|5596.1|5594.3|5596.6|5594.8|5591.6|5589.8|159
1736428200000|2025-01-09 13:10:00|5596|5594.2|5597.5|5595.7|5598.4|5596.6|5595.4|5593.6|144
1736428500000|2025-01-09 13:15:00|5597.4|5595.6|5597.1|5595.3|5597.8|5596|5595.7|5593.9|156
1736428800000|2025-01-09 13:20:00|5597|5595.2|5596.2|5594.4|5598.8|5596.6|5595.5|5593.7|166
1736429100000|2025-01-09 13:25:00|5596.3|5594.5|5600.6|5597.6|5601|5598.2|5595.8|5593.3|207
1736429400000|2025-01-09 13:30:00|5600.7|5597.7|5600.2|5598.4|5601.9|5599.7|5599.1|5597.3|241
1736429700000|2025-01-09 13:35:00|5600.3|5598.5|5600.6|5598.8|5601.5|5599.7|5599.3|5597.5|190
1736430000000|2025-01-09 13:40:00|5600.7|5598.9|5601.4|5599.6|5602.4|5600.6|5599.9|5598.1|137
1736430300000|2025-01-09 13:45:00|5601.3|5599.5|5599.4|5597.6|5601.6|5599.8|5598.4|5596.6|172
1736430600000|2025-01-09 13:50:00|5599.5|5597.7|5597.9|5596.1|5600|5598.2|5597.2|5595.4|150
1736430900000|2025-01-09 13:55:00|5598|5596.2|5596.8|5595|5598|5596.2|5595.4|5593.6|157
1736431200000|2025-01-09 14:00:00|5596.7|5594.9|5596.4|5594.6|5598|5596.2|5595.7|5593.9|173
1736431500000|2025-01-09 14:05:00|5596.5|5594.7|5599.4|5597.6|5599.5|5597.7|5596.4|5594.6|159
1736431800000|2025-01-09 14:10:00|5599.3|5597.5|5599.7|5597.9|5600|5598.2|5597.2|5595.4|136
1736432100000|2025-01-09 14:15:00|5599.6|5597.8|5598.5|5596.7|5600.9|5599.1|5598.4|5596.6|185
1736432400000|2025-01-09 14:20:00|5598.4|5596.6|5599.7|5597.9|5600.4|5598.6|5598.2|5596.4|121
1736432700000|2025-01-09 14:25:00|5599.8|5598|5598.2|5596.4|5599.9|5598.1|5597.7|5595.9|109
1736433000000|2025-01-09 14:30:00|5598.3|5596.5|5596.8|5595|5598.8|5597|5595.5|5593.7|120
1736433300000|2025-01-09 14:35:00|5596.7|5594.9|5599.3|5597.5|5599.6|5597.8|5596.6|5594.8|112
1736433600000|2025-01-09 14:40:00|5600|5597|5599.1|5597.3|5601.3|5598.4|5598.5|5596.2|157
1736433900000|2025-01-09 14:45:00|5599|5597.2|5599.9|5596.9|5601.1|5598.5|5599|5596.4|189
1736434200000|2025-01-09 14:50:00|5599.8|5596.8|5601.6|5598.6|5602|5599.2|5598.2|5595.9|166
1736434500000|2025-01-09 14:55:00|5601.5|5598.5|5601.8|5600|5602.9|5600.9|5599.5|5597.2|169
1736434800000|2025-01-09 15:00:00|5601.9|5600.1|5598|5596.2|5602|5600.2|5597.8|5596|137
1736435100000|2025-01-09 15:05:00|5597.9|5596.1|5598.1|5596.3|5599.6|5597.8|5596.8|5595|180
1736435400000|2025-01-09 15:10:00|5598|5596.2|5599.5|5597.7|5599.9|5598.1|5597.1|5595.3|155
1736435700000|2025-01-09 15:15:00|5599.6|5597.8|5598|5596.2|5599.9|5598.1|5598|5596.2|146
1736436000000|2025-01-09 15:20:00|5598.1|5596.3|5596.8|5595|5598.7|5596.9|5596.4|5594.6|138
1736436300000|2025-01-09 15:25:00|5596.9|5595.1|5597.5|5595.7|5598.1|5596.3|5596.6|5594.8|113
1736436600000|2025-01-09 15:30:00|5597.4|5595.6|5594.9|5593.1|5597.6|5595.7|5594.8|5593|114
1736436900000|2025-01-09 15:35:00|5594.8|5593|5595.4|5592.4|5596.1|5594|5593.3|5591.1|123
1736437200000|2025-01-09 15:40:00|5595.3|5592.3|5592.5|5589.5|5595.4|5592.4|5591.2|5589.4|145
1736437500000|2025-01-09 15:45:00|5592.4|5589.4|5594.6|5591.6|5594.8|5592.3|5591.3|5588.5|247
1736437800000|2025-01-09 15:50:00|5594.7|5591.7|5593.1|5591.3|5595|5592.9|5592.5|5590.7|168
1736438100000|2025-01-09 15:55:00|5593.2|5591.4|5593.6|5591.8|5594.5|5592.7|5592.7|5590.9|196
1736438400000|2025-01-09 16:00:00|5593.8|5592|5592.4|5590.6|5594.2|5592.4|5591.4|5589.6|213
1736438700000|2025-01-09 16:05:00|5592.5|5590.7|5592.9|5591.1|5594|5592.2|5592.3|5590.5|172
1736439000000|2025-01-09 16:10:00|5593|5591.2|5593.8|5592|5594.5|5592.7|5592.8|5591|99
1736439300000|2025-01-09 16:15:00|5593.9|5592.1|5593|5591.2|5594.5|5592.7|5592.5|5590.7|98
1736439600000|2025-01-09 16:20:00|5592.9|5591.1|5592|5590.2|5594.3|5592.5|5591.9|5590.1|101
1736439900000|2025-01-09 16:25:00|5592.1|5590.3|5593.2|5591.4|5593.9|5592.1|5592|5590.2|82
1736440200000|2025-01-09 16:30:00|5593.1|5591.3|5591.9|5590.1|5593.5|5591.7|5591.6|5589.8|96
1736440500000|2025-01-09 16:35:00|5592|5590.2|5594.2|5592.4|5594.4|5592.6|5591.4|5589.6|101
1736440800000|2025-01-09 16:40:00|5594.1|5592.3|5596.7|5594.9|5596.8|5595|5593.9|5592.1|94
1736441100000|2025-01-09 16:45:00|5596.8|5595|5596.7|5594.9|5597.3|5595.5|5596.1|5594.3|66
1736441400000|2025-01-09 16:50:00|5596.5|5594.7|5595.8|5594|5597|5595.2|5595.3|5593.5|86
1736441700000|2025-01-09 16:55:00|5595.9|5594.1|5596.8|5595|5597.6|5595.8|5595.6|5593.8|112
1736442000000|2025-01-09 17:00:00|5596.9|5595.1|5598.1|5596.3|5598.9|5597.1|5596.8|5595|97
1736442300000|2025-01-09 17:05:00|5598.2|5596.4|5598|5596.2|5599.3|5597.5|5597.7|5595.9|72
1736442600000|2025-01-09 17:10:00|5598.1|5596.3|5598.8|5597|5598.9|5597.1|5597.6|5595.8|78
1736442900000|2025-01-09 17:15:00|5598.9|5597.1|5597.8|5596|5599|5597.2|5597.6|5595.8|89
1736443200000|2025-01-09 17:20:00|5597.5|5595.7|5596.7|5594.9|5598.2|5596.4|5596.7|5594.9|74
1736443500000|2025-01-09 17:25:00|5596.6|5594.8|5597.6|5595.8|5598.3|5596.5|5596.2|5594.4|123
1736443800000|2025-01-09 17:30:00|5597.5|5595.7|5597|5595.2|5597.6|5595.8|5595.7|5593.9|84
1736444100000|2025-01-09 17:35:00|5597.1|5595.3|5597.4|5595.6|5597.4|5595.6|5596.3|5594.5|76
1736444400000|2025-01-09 17:40:00|5597.5|5595.7|5596.4|5594.6|5597.7|5595.9|5596.3|5594.5|89
1736444700000|2025-01-09 17:45:00|5596.5|5594.7|5598.1|5596.3|5598.4|5596.6|5596.3|5594.5|91
1736445000000|2025-01-09 17:50:00|5597.9|5596.1|5598.5|5596.7|5599|5597.2|5597.8|5596|48
1736445300000|2025-01-09 17:55:00|5598.6|5596.8|5599.1|5596.1|5599.2|5597|5597.8|5595.9|87
1736445600000|2025-01-09 18:00:00|5598.9|5595.9|5597.3|5595.5|5598.9|5596.4|5596.7|5594.9|105
1736445900000|2025-01-09 18:05:00|5597.4|5595.6|5597|5595.2|5597.5|5595.7|5596|5594.2|74
1736446200000|2025-01-09 18:10:00|5596.9|5595.1|5596.9|5595.1|5597.3|5595.5|5596.2|5594.4|75
1736446500000|2025-01-09 18:15:00|5597|5595.2|5597|5595.2|5597.1|5595.3|5596.6|5594.8|62
1736446800000|2025-01-09 18:20:00|5596.8|5595|5598.3|5596.5|5598.8|5597|5596.5|5594.7|65
1736447100000|2025-01-09 18:25:00|5598.4|5596.6|5599|5597.2|5599.3|5597.5|5598.3|5596.5|43
1736447400000|2025-01-09 18:30:00|5598.9|5597.1|5599.1|5597.3|5599.4|5597.6|5598.5|5596.7|53
1736447700000|2025-01-09 18:35:00|5599.3|5597.5|5599.2|5597.4|5599.3|5597.5|5598.7|5596.9|39
1736448000000|2025-01-09 18:40:00|5599.3|5597.5|5599.6|5597.8|5600.1|5598.3|5599.2|5597.4|37
1736448300000|2025-01-09 18:45:00|5599.5|5597.7|5599.5|5597.7|5599.9|5598.1|5599.4|5597.6|31
1736448600000|2025-01-09 18:50:00|5599.6|5597.8|5599.8|5598|5600.2|5598.4|5599.3|5597.5|48
1736448900000|2025-01-09 18:55:00|5599.4|5597.6|5600.2|5598.4|5600.7|5598.9|5599.4|5597.6|40
1736449200000|2025-01-09 19:00:00|5600.3|5598.5|5599.8|5598|5600.6|5598.8|5599.8|5598|41
1736449500000|2025-01-09 19:05:00|5599.9|5598.1|5599.9|5598.1|5600|5598.2|5599.5|5597.7|32
1736449800000|2025-01-09 19:10:00|5599.7|5597.9|5598.7|5596.9|5600.1|5598.3|5598.7|5596.9|51
1736450100000|2025-01-09 19:15:00|5598.8|5597|5599.7|5597.9|5599.9|5598.1|5598.7|5596.9|42
1736450400000|2025-01-09 19:20:00|5599.8|5598|5599|5597.2|5599.9|5598.1|5598.5|5596.7|21
1736450700000|2025-01-09 19:25:00|5599.1|5597.3|5600.2|5598.4|5600.6|5598.8|5599.1|5597.3|33
1736451000000|2025-01-09 19:30:00|5600.1|5598.3|5600.6|5598.8|5600.6|5598.8|5599.6|5597.8|42
1736451300000|2025-01-09 19:35:00|5600.7|5598.9|5601.9|5598.9|5601.9|5599.5|5600.4|5598.6|31
1736451600000|2025-01-09 19:40:00|5601.3|5599.5|5602.3|5600.5|5602.4|5600.6|5601.2|5598.9|35
1736451900000|2025-01-09 19:45:00|5602.4|5600.6|5602.8|5601|5602.8|5601|5602|5600.2|28
1736452200000|2025-01-09 19:50:00|5602.7|5600.9|5603.7|5601.9|5604.3|5602.5|5602.6|5600.8|33
1736452500000|2025-01-09 19:55:00|5603.6|5601.8|5600.9|5597.9|5604|5601.8|5600.8|5597.8|62
1736452800000|2025-01-09 20:00:00|5601|5598|5601.3|5599.5|5602.1|5599.7|5600.7|5598|58
1736453100000|2025-01-09 20:05:00|5601.2|5599.4|5601.7|5599.9|5601.8|5600|5601.2|5599.4|40
1736453400000|2025-01-09 20:10:00|5601.8|5600|5601.5|5599.7|5601.9|5600.1|5600.8|5599|51
1736453700000|2025-01-09 20:15:00|5601|5599.2|5601.3|5599.5|5601.4|5599.6|5600.9|5599.1|14
1736454000000|2025-01-09 20:20:00|5601.2|5599.4|5601.8|5600|5602.4|5600|5601.2|5598.9|27
1736454300000|2025-01-09 20:25:00|5601.7|5599.9|5601.2|5599.4|5601.8|5600|5600.9|5599.1|26
1736454600000|2025-01-09 20:30:00|5601.3|5599.5|5601.3|5599.5|5602.4|5600.1|5601.1|5599|38
1736454900000|2025-01-09 20:35:00|5601.4|5599.6|5601.9|5600.1|5601.9|5600.1|5601.3|5599.5|15
1736455200000|2025-01-09 20:40:00|5601.8|5600|5602.8|5601|5603.4|5601.6|5601.8|5600|32
1736455500000|2025-01-09 20:45:00|5602.9|5601.1|5602|5600.2|5603|5601.2|5602|5600.2|20
1736455800000|2025-01-09 20:50:00|5601.9|5600.1|5602.1|5599.1|5602.3|5600.2|5601.3|5598.6|43
1736456100000|2025-01-09 20:55:00|5602|5599|5601.3|5599.5|5602.2|5599.6|5601.1|5598.8|33
1736456400000|2025-01-09 21:00:00|5601.2|5599.4|5600.1|5598.3|5601.2|5599.4|5599.9|5598.1|27
1736456700000|2025-01-09 21:05:00|5600.2|5598.4|5599.9|5598.1|5600.4|5598.6|5599.8|5598|11
1736457300000|2025-01-09 21:15:00|5599.8|5598|5600.4|5598.6|5600.4|5598.6|5599.7|5597.9|11
1736457600000|2025-01-09 21:20:00|5600.3|5598.5|5600.2|5598.4|5600.4|5598.6|5600.1|5598.3|20
1736457900000|2025-01-09 21:25:00|5600.3|5598.5|5600.3|5598.5|5600.4|5598.6|5600.2|5598.4|27
1736458200000|2025-01-09 21:30:00|5600.2|5598.4|5599.9|5598.1|5600.3|5598.5|5599.8|5598|18
1736458500000|2025-01-09 21:35:00|5600|5598.2|5599.1|5597.3|5600|5598.2|5598.8|5596.6|34
1736458800000|2025-01-09 21:40:00|5599.7|5596.7|5601.1|5598.1|5601.1|5598.1|5598.4|5596.1|28
1736459100000|2025-01-09 21:45:00|5601|5598|5600.9|5597.9|5601.1|5598.8|5600.2|5597.8|34
1736459400000|2025-01-09 21:50:00|5601|5598|5601.8|5598.8|5601.9|5598.9|5600.3|5597.9|32
1736459700000|2025-01-09 21:55:00|5602.7|5597.9|5602.3|5597.4|5602.7|5597.9|5601.8|5597|54
1736460000000|2025-01-09 22:00:00|5602.7|5596.9|5600.4|5594.6|5602.7|5596.9|5600.1|5594.3|35
1736460300000|2025-01-09 22:05:00|5600.8|5595|5599.9|5594.1|5601.2|5595.4|5599.9|5594.1|36
1736460600000|2025-01-09 22:10:00|5600|5594.2|5599.6|5593.8|5600.6|5594.8|5599.5|5593.7|24
1736460900000|2025-01-09 22:15:00|5599.8|5594|5600.2|5594.4|5600.2|5594.4|5599.6|5593.8|25
1736461200000|2025-01-09 22:20:00|5600|5594.2|5600.6|5594.8|5600.8|5595|5599.9|5594.1|53
1736461500000|2025-01-09 22:25:00|5600.7|5594.9|5600.9|5595.1|5601.2|5595.4|5600.3|5594.5|75
1736461800000|2025-01-09 22:30:00|5600.8|5595|5600.4|5594.6|5601.1|5595.3|5600.4|5594.6|45
1736462100000|2025-01-09 22:35:00|5600.3|5594.5|5600.8|5595|5600.9|5595.1|5600.1|5594.3|46
1736462400000|2025-01-09 22:40:00|5600.7|5594.9|5602.1|5596.3|5602.1|5596.3|5600.7|5594.9|34
1736462700000|2025-01-09 22:45:00|5602.2|5596.4|5601.1|5595.3|5602.2|5596.4|5600.8|5595|37
1736463000000|2025-01-09 22:50:00|5601.2|5595.4|5602|5596.7|5602.3|5596.8|5600.9|5595.1|62
1736463300000|2025-01-09 22:55:00|5602.1|5596.6|5602.3|5597.4|5604.5|5598.7|5601.8|5596.5|125
1736463600000|2025-01-09 23:00:00|5602.8|5597.3|5603.4|5598.6|5604.2|5599.4|5602.6|5597.3|94
1736463900000|2025-01-09 23:05:00|5602.5|5599.5|5600.4|5597.4|5602.5|5599.5|5600.4|5597.4|39
1736464200000|2025-01-09 23:10:00|5600.6|5597.6|5599.9|5596.9|5600.7|5597.7|5599.6|5596.6|33
1736464500000|2025-01-09 23:15:00|5598.9|5597.1|5597.8|5596|5599.4|5597.6|5597.4|5595.6|29
1736464800000|2025-01-09 23:20:00|5597.9|5596.1|5598.3|5596.5|5598.4|5596.6|5597.7|5595.9|81
1736465100000|2025-01-09 23:25:00|5598.2|5596.4|5599.4|5597.6|5599.4|5597.6|5598.2|5596.4|25
1736465400000|2025-01-09 23:30:00|5600|5597|5597.4|5594.4|5600|5597|5596.7|5594.4|58
1736465700000|2025-01-09 23:35:00|5597.2|5594.2|5595.8|5594|5597.2|5594.6|5595.3|5593.5|38
1736466000000|2025-01-09 23:40:00|5595.6|5593.8|5596|5593|5596.8|5594.2|5595.3|5592.3|52
1736466300000|2025-01-09 23:45:00|5595.9|5592.9|5593.8|5592|5596|5593|5593.8|5591.8|42
1736466600000|2025-01-09 23:50:00|5593.7|5591.9|5595|5592|5595.4|5592.4|5593.5|5591.1|47
1736466900000|2025-01-09 23:55:00|5595.1|5592.1|5593.9|5592.1|5595.7|5592.7|5593.2|5591.4|38
1736467200000|2025-01-10 00:00:00|5594|5592.2|5595.9|5592.9|5597|5595.2|5593.5|5591|102
1736467500000|2025-01-10 00:05:00|5595.8|5592.8|5597|5595.2|5598.7|5595.8|5594.8|5592.8|161
1736467800000|2025-01-10 00:10:00|5596.9|5595.1|5595.5|5593.7|5597.7|5595.9|5594.8|5593|147
1736468100000|2025-01-10 00:15:00|5595.4|5593.6|5594.1|5592.3|5596.1|5594.3|5594.1|5592.3|141
1736468400000|2025-01-10 00:20:00|5594.2|5592.4|5593.5|5591.7|5594.9|5593.1|5592.7|5590.9|120
1736468700000|2025-01-10 00:25:00|5593.6|5591.8|5595|5593.2|5595.1|5593.3|5593.3|5591.5|121
1736469000000|2025-01-10 00:30:00|5594.9|5593.1|5594.2|5592.4|5595.6|5593.8|5592.7|5590.9|98
1736469300000|2025-01-10 00:35:00|5594.3|5592.5|5594.8|5593|5595.3|5593.5|5593.7|5591.9|96
1736469600000|2025-01-10 00:40:00|5594.7|5592.9|5593.3|5591.5|5595.3|5593.5|5593.1|5591.3|110
1736469900000|2025-01-10 00:45:00|5593.4|5591.6|5593.8|5592|5594.5|5592.7|5593.1|5591.3|104
1736470200000|2025-01-10 00:50:00|5593.9|5592.1|5594|5592.2|5594|5592.2|5592.7|5590.9|146
1736470500000|2025-01-10 00:55:00|5594.2|5592.4|5593.7|5591.9|5594.5|5592.7|5592.7|5590.9|183
1736470800000|2025-01-10 01:00:00|5593.8|5592|5597.6|5594.6|5597.7|5594.7|5592.6|5590.8|199
1736471100000|2025-01-10 01:05:00|5597.7|5594.7|5595.7|5593.9|5597.7|5595.2|5595.6|5593.8|115
1736471400000|2025-01-10 01:10:00|5595.6|5593.8|5598.3|5596.5|5598.3|5596.5|5595|5593.2|174
1736471700000|2025-01-10 01:15:00|5598.2|5596.4|5599.8|5598|5600.1|5598.3|5597.5|5595.7|169
1736472000000|2025-01-10 01:20:00|5599.9|5598.1|5600.5|5598.7|5601.2|5599.4|5598.5|5596.7|185
1736472300000|2025-01-10 01:25:00|5600.6|5598.8|5601.2|5599.4|5602.1|5600.3|5600.6|5598.8|156
1736472600000|2025-01-10 01:30:00|5601|5599.2|5601.7|5599.9|5602.6|5600.8|5600.1|5598.3|149
1736472900000|2025-01-10 01:35:00|5601.6|5599.8|5603.1|5601.3|5603.3|5601.5|5599.8|5598|218
1736473200000|2025-01-10 01:40:00|5603|5601.2|5600.7|5598.9|5603.7|5601.9|5600.3|5598.5|228
1736473500000|2025-01-10 01:45:00|5600.8|5599|5600.2|5598.4|5601.8|5600|5599.7|5597.9|231
1736473800000|2025-01-10 01:50:00|5600.1|5598.3|5599.3|5597.5|5600.4|5598.6|5598.7|5596.9|169
1736474100000|2025-01-10 01:55:00|5599.1|5597.3|5601.8|5600|5602.2|5600.4|5599.1|5597.3|144
1736474400000|2025-01-10 02:00:00|5601.9|5600.1|5599.7|5597.9|5602.5|5600.2|5599.4|5597.1|142
1736474700000|2025-01-10 02:05:00|5599.8|5598|5599.9|5598.1|5600.7|5598.9|5599.2|5597.4|138
1736475000000|2025-01-10 02:10:00|5599.8|5598|5599.5|5597.7|5600.8|5599|5599.3|5597.5|130
1736475300000|2025-01-10 02:15:00|5599.4|5597.6|5599.7|5597.9|5600.9|5599.1|5599.4|5597.6|91
1736475600000|2025-01-10 02:20:00|5599.6|5597.8|5599.7|5597.9|5599.9|5598.1|5598.7|5596.9|77
1736475900000|2025-01-10 02:25:00|5599.8|5598|5600|5598.2|5600.8|5599|5599.5|5597.7|103
1736476200000|2025-01-10 02:30:00|5599.9|5598.1|5600|5598.2|5601.1|5599.3|5599.8|5598|120
1736476500000|2025-01-10 02:35:00|5600.1|5598.3|5598.3|5596.5|5600.8|5598.4|5598.3|5596.5|74
1736476800000|2025-01-10 02:40:00|5598.2|5596.4|5598.3|5596.5|5598.4|5596.6|5597.5|5595.7|96
1736477100000|2025-01-10 02:45:00|5598.2|5596.4|5598.2|5596.4|5598.2|5596.4|5597|5595.2|132
1736477400000|2025-01-10 02:50:00|5598.1|5596.3|5598.7|5596.9|5598.8|5597|5597.4|5595.6|97
1736477700000|2025-01-10 02:55:00|5598.6|5596.8|5598.3|5596.5|5598.9|5597.1|5598.1|5596.3|119
1736478000000|2025-01-10 03:00:00|5598.1|5596.3|5598|5596.2|5598.9|5596.6|5597.8|5595.7|86
1736478300000|2025-01-10 03:05:00|5597.9|5596.1|5598.4|5596.6|5599|5597|5597.8|5595.5|66
1736478600000|2025-01-10 03:10:00|5598.3|5596.5|5598.4|5596.6|5599.1|5597.3|5598.1|5596.3|65
1736478900000|2025-01-10 03:15:00|5598.2|5596.4|5598.1|5596.3|5598.4|5596.6|5597.4|5595.6|90
1736479200000|2025-01-10 03:20:00|5598.2|5596.4|5598.4|5596.6|5598.7|5596.9|5597.3|5595.5|123
1736479500000|2025-01-10 03:25:00|5598.3|5596.5|5596.7|5594.9|5598.3|5596.5|5595.8|5594|154
1736479800000|2025-01-10 03:30:00|5596.8|5595|5597.1|5594.1|5597.4|5595.5|5595.8|5593.8|135
1736480100000|2025-01-10 03:35:00|5597|5594|5596.8|5595|5597.8|5595.4|5596.4|5594|163
1736480400000|2025-01-10 03:40:00|5596.7|5594.9|5596.9|5595.1|5597.7|5595.9|5596.7|5594.9|114
1736480700000|2025-01-10 03:45:00|5597|5595.2|5596.5|5594.7|5597|5595.2|5595.3|5593.5|88
1736481000000|2025-01-10 03:50:00|5596.4|5594.6|5595.7|5593.9|5596.5|5594.7|5595.3|5593.5|100
1736481300000|2025-01-10 03:55:00|5595.6|5593.8|5594.7|5592.9|5595.7|5593.9|5593.4|5591.6|102
1736481600000|2025-01-10 04:00:00|5594.5|5592.7|5593.7|5591.9|5595.9|5594.1|5593.7|5591.9|87
1736481900000|2025-01-10 04:05:00|5593.6|5591.8|5593|5591.2|5593.8|5592|5592.7|5590.9|48
1736482200000|2025-01-10 04:10:00|5592.9|5591.1|5592.6|5590.8|5592.9|5591.1|5592.3|5590.5|112
1736482500000|2025-01-10 04:15:00|5592.5|5590.7|5592.4|5590.6|5592.7|5590.9|5591.6|5589.8|77
1736482800000|2025-01-10 04:20:00|5592.5|5590.7|5593.6|5591.8|5593.7|5591.9|5592.5|5590.7|84
1736483100000|2025-01-10 04:25:00|5593.5|5591.7|5592.2|5590.4|5593.6|5591.8|5591.9|5590.1|78
1736483400000|2025-01-10 04:30:00|5592.1|5590.3|5590.1|5588.3|5592.4|5590.6|5590.1|5588.3|97
1736483700000|2025-01-10 04:35:00|5590|5588.2|5590|5588.2|5590.5|5588.7|5588.9|5587.1|141
1736484000000|2025-01-10 04:40:00|5590.1|5588.3|5590.3|5588.5|5590.3|5588.5|5588.7|5586.9|83
1736484300000|2025-01-10 04:45:00|5590.2|5588.4|5591.5|5588.5|5591.5|5589.4|5589.8|5588|65
1736484600000|2025-01-10 04:50:00|5590.9|5589.1|5592.1|5590.3|5592.2|5590.4|5590.1|5588.3|91
1736484900000|2025-01-10 04:55:00|5592.2|5590.4|5591.6|5589.8|5592.2|5590.4|5591.1|5589.3|57
1736485200000|2025-01-10 05:00:00|5591.5|5589.7|5591.1|5589.3|5592.4|5590.6|5590.9|5589.1|116
1736485500000|2025-01-10 05:05:00|5591.2|5589.4|5592.1|5590.3|5592.3|5590.5|5590.8|5589|97
1736485800000|2025-01-10 05:10:00|5592|5590.2|5592.7|5590.9|5593.7|5591.9|5592|5590.2|104
1736486100000|2025-01-10 05:15:00|5592.8|5591|5595.5|5592.5|5595.5|5592.5|5592.7|5590.9|58
1736486400000|2025-01-10 05:20:00|5595.4|5592.4|5593.5|5591.7|5596.1|5593.4|5593.5|5591.4|137
1736486700000|2025-01-10 05:25:00|5593.4|5591.6|5593.6|5591.8|5595.2|5593.4|5592.9|5591.1|136
1736487000000|2025-01-10 05:30:00|5593.4|5591.6|5590.9|5589.1|5593.4|5591.6|5590.6|5588.8|111
1736487300000|2025-01-10 05:35:00|5591|5589.2|5591.4|5589.6|5591.6|5589.8|5590.2|5588.4|166
1736487600000|2025-01-10 05:40:00|5591.3|5589.5|5591.4|5589.6|5592|5590.2|5591.2|5589.4|97
1736487900000|2025-01-10 05:45:00|5591.3|5589.5|5589.4|5587.6|5591.6|5589.8|5589.3|5587.5|163
1736488200000|2025-01-10 05:50:00|5589.1|5587.3|5590.1|5588.3|5590.3|5588.5|5588.5|5586.7|142
1736488500000|2025-01-10 05:55:00|5590.2|5588.4|5589.2|5587.4|5590.5|5588.7|5588.8|5587|161
1736488800000|2025-01-10 06:00:00|5589.1|5587.3|5588.2|5586.4|5589.6|5587.8|5587.4|5585.6|159
1736489100000|2025-01-10 06:05:00|5588.1|5586.3|5587.7|5585.9|5588.6|5586.8|5587.7|5585.9|116
1736489400000|2025-01-10 06:10:00|5587.8|5586|5586.7|5584.9|5588|5586.2|5586.4|5584.6|102
1736489700000|2025-01-10 06:15:00|5586.6|5584.8|5587.3|5585.5|5587.5|5585.7|5586.3|5584.5|102
1736490000000|2025-01-10 06:20:00|5587.4|5585.6|5587.3|5585.5|5588.5|5586.7|5587.2|5585.4|81
1736490300000|2025-01-10 06:25:00|5587.2|5585.4|5588|5586.2|5588.2|5586.4|5586.5|5584.7|97
1736490600000|2025-01-10 06:30:00|5587.9|5586.1|5588|5586.2|5588.5|5586.7|5586.8|5585|146
1736490900000|2025-01-10 06:35:00|5588.1|5586.3|5587.8|5586|5588.1|5586.3|5586.7|5584.9|124
1736491200000|2025-01-10 06:40:00|5587.7|5585.9|5586.3|5584.5|5588.1|5586.3|5585.3|5583.1|150
1736491500000|2025-01-10 06:45:00|5586.2|5584.4|5585.9|5584.1|5587.2|5585.4|5585.8|5584|113
1736491800000|2025-01-10 06:50:00|5585.8|5584|5583.9|5582.1|5586.2|5584.4|5583.9|5582.1|189
1736492100000|2025-01-10 06:55:00|5584|5582.2|5584|5582.2|5585|5583.2|5583.7|5581.9|89
1736492400000|2025-01-10 07:00:00|5584.2|5582.4|5587|5585.2|5587|5585.2|5583.7|5581.9|205
1736492700000|2025-01-10 07:05:00|5587.1|5585.3|5589.5|5586.5|5589.9|5586.9|5586.9|5585.1|101
1736493000000|2025-01-10 07:10:00|5589.4|5586.4|5590.8|5589|5592.6|5590.2|5588.9|5585.9|117
1736493300000|2025-01-10 07:15:00|5590.7|5588.9|5592|5590.2|5592.1|5590.3|5590.7|5588.9|152
1736493600000|2025-01-10 07:20:00|5592.1|5590.3|5590.8|5589|5592.5|5590.7|5589.9|5588.1|157
1736493900000|2025-01-10 07:25:00|5590.9|5589.1|5591.9|5590.1|5592.4|5590.6|5590|5588.2|119
1736494200000|2025-01-10 07:30:00|5591.8|5590|5591.2|5589.4|5592.4|5590.6|5590.4|5588.6|139
1736494500000|2025-01-10 07:35:00|5591.3|5589.5|5591.1|5589.3|5592|5590.2|5590.7|5588.9|154
1736494800000|2025-01-10 07:40:00|5591|5589.2|5590.4|5588.6|5591.1|5589.3|5589.8|5588|105
1736495100000|2025-01-10 07:45:00|5590.3|5588.5|5588.4|5586.6|5590.9|5589.1|5588.4|5586.6|81
1736495400000|2025-01-10 07:50:00|5588.5|5586.7|5590|5588.2|5590.4|5588.6|5587.1|5585.3|115
1736495700000|2025-01-10 07:55:00|5589.9|5588.1|5591|5589.2|5591.1|5589.3|5589.9|5588.1|85
1736496000000|2025-01-10 08:00:00|5591.1|5589.3|5589.2|5587.4|5591.1|5589.3|5588.7|5586.9|148
1736496300000|2025-01-10 08:05:00|5589.1|5587.3|5589.8|5588|5590|5588.2|5587.8|5586|108
1736496600000|2025-01-10 08:10:00|5589.7|5587.9|5589.6|5587.8|5590.6|5588.8|5588.8|5587|112
1736496900000|2025-01-10 08:15:00|5589.5|5587.7|5589.4|5587.6|5590.2|5588.4|5588.9|5587.1|93
1736497200000|2025-01-10 08:20:00|5589.5|5587.7|5591|5589.2|5591|5589.2|5588.8|5587|124
1736497500000|2025-01-10 08:25:00|5590.9|5589.1|5590|5588.2|5592.4|5590.6|5589.9|5588.1|127
1736497800000|2025-01-10 08:30:00|5589.9|5588.1|5591.7|5588.7|5594.1|5591.4|5589.9|5588.1|266
1736498100000|2025-01-10 08:35:00|5591.6|5588.6|5589.6|5586.6|5591.9|5588.9|5589.5|5586.5|200
1736498400000|2025-01-10 08:40:00|5589.5|5586.5|5588.2|5585.2|5591.2|5588.2|5588.2|5585.2|160
1736498700000|2025-01-10 08:45:00|5588.3|5585.3|5585.5|5582.5|5588.8|5585.8|5585.5|5582.5|128
1736499000000|2025-01-10 08:50:00|5585.4|5582.4|5581.8|5580|5586|5583.5|5581.7|5579.9|147
1736499300000|2025-01-10 08:55:00|5581.9|5580.1|5583.6|5581.8|5584.1|5582.3|5581.9|5580.1|141
1736499600000|2025-01-10 09:00:00|5583.7|5581.9|5580|5578.2|5583.9|5582.1|5579.9|5577.9|165
1736499900000|2025-01-10 09:05:00|5579.9|5578.1|5582.5|5580.7|5582.5|5580.7|5579.8|5578|134
1736500200000|2025-01-10 09:10:00|5582.3|5580.5|5582|5580.2|5582.5|5580.7|5580.5|5578.1|150
1736500500000|2025-01-10 09:15:00|5581.9|5580.1|5579.4|5577.6|5582.1|5580.1|5578.6|5576.8|133
1736500800000|2025-01-10 09:20:00|5579.2|5577.4|5578.4|5576.6|5579.2|5577.4|5577.7|5575.9|121
1736501100000|2025-01-10 09:25:00|5578.2|5576.4|5579.8|5578|5580.3|5578.5|5578.2|5576.4|105
1736501400000|2025-01-10 09:30:00|5579.7|5577.9|5581.3|5578.3|5581.9|5580.1|5579.7|5577.9|100
1736501700000|2025-01-10 09:35:00|5581.2|5578.2|5581.1|5579.3|5582.9|5579.9|5580.1|5577.9|115
1736502000000|2025-01-10 09:40:00|5580.9|5579.1|5580.9|5579.1|5581.7|5579.9|5580.7|5578.9|109
1736502300000|2025-01-10 09:45:00|5580.8|5579|5580.3|5578.5|5581.1|5579.3|5579.2|5577.4|104
1736502600000|2025-01-10 09:50:00|5580.2|5578.4|5580.2|5578.4|5581|5579.2|5579.4|5577.6|110
1736502900000|2025-01-10 09:55:00|5579.9|5578.1|5578.1|5576.3|5580.2|5578.4|5577.7|5575.9|142
1736503200000|2025-01-10 10:00:00|5578.4|5576.6|5580|5578.2|5580.7|5578.4|5578.1|5576.3|115
1736503500000|2025-01-10 10:05:00|5580.1|5578.3|5577.8|5576|5580.5|5578.7|5577.5|5575.7|108
1736503800000|2025-01-10 10:10:00|5577.9|5576.1|5578.2|5576.4|5579.5|5577.7|5576.9|5575.1|123
1736504100000|2025-01-10 10:15:00|5578.3|5576.5|5577.3|5575.5|5579|5577.2|5576.8|5575|112
1736504400000|2025-01-10 10:20:00|5577.2|5575.4|5577.7|5575.9|5578|5576.2|5576|5574.2|93
1736504700000|2025-01-10 10:25:00|5577.6|5575.8|5579.2|5577.4|5579.4|5577.6|5577.5|5575.7|73
1736505000000|2025-01-10 10:30:00|5579.1|5577.3|5578.2|5576.4|5579.2|5577.4|5578.1|5576.3|108
1736505300000|2025-01-10 10:35:00|5578.3|5576.5|5578.7|5576.9|5579.4|5577.1|5578.1|5576.1|114
1736505600000|2025-01-10 10:40:00|5578.8|5577|5579.5|5577.7|5580.2|5578.4|5578.3|5576.5|108
1736505900000|2025-01-10 10:45:00|5579.4|5577.6|5579.7|5577.9|5580|5578.2|5578.2|5576.4|91
1736506200000|2025-01-10 10:50:00|5579.6|5577.8|5579.7|5577.9|5580.7|5578.9|5578.7|5576.9|114
1736506500000|2025-01-10 10:55:00|5579.6|5577.8|5580.3|5578.5|5581.3|5579.5|5579.3|5577.5|69
1736506800000|2025-01-10 11:00:00|5580.2|5578.4|5580.9|5579.1|5581.6|5579.8|5580.1|5578.3|79
1736507100000|2025-01-10 11:05:00|5581|5579.2|5582.4|5580.6|5582.7|5580.9|5581|5579.2|106
1736507400000|2025-01-10 11:10:00|5582.5|5580.7|5582.8|5581|5583.7|5581.9|5582.2|5580.4|135
1736507700000|2025-01-10 11:15:00|5582.7|5580.9|5583.8|5582|5584.1|5582.3|5582|5580.2|122
1736508000000|2025-01-10 11:20:00|5583.7|5581.9|5583.4|5581.6|5584.4|5582.6|5582.1|5580.3|113
1736508300000|2025-01-10 11:25:00|5583.3|5581.5|5583.2|5581.4|5584.5|5582.7|5582.9|5581.1|103
1736508600000|2025-01-10 11:30:00|5583.5|5581.7|5584.3|5582.5|5584.4|5582.6|5583.2|5581.4|108
1736508900000|2025-01-10 11:35:00|5584.4|5582.6|5584.8|5583|5585|5583.2|5584.1|5582.3|102
1736509200000|2025-01-10 11:40:00|5584.9|5583.1|5583.6|5581.8|5585.5|5583.7|5583.5|5581.7|105
1736509500000|2025-01-10 11:45:00|5583.5|5581.7|5583.1|5581.3|5583.8|5582|5582|5580.2|90
1736509800000|2025-01-10 11:50:00|5583.2|5581.4|5581.9|5580.1|5583.2|5581.4|5581.7|5579.9|95
1736510100000|2025-01-10 11:55:00|5581.8|5580|5583|5581.2|5584.1|5582.3|5581.8|5580|115
1736510400000|2025-01-10 12:00:00|5583.1|5581.3|5582.7|5580.9|5583.1|5581.3|5581.6|5579.8|135
1736510700000|2025-01-10 12:05:00|5582.6|5580.8|5581.9|5580.1|5583.4|5581.6|5581.4|5579.6|98
1736511000000|2025-01-10 12:10:00|5582|5580.2|5582.9|5581.1|5583|5581.2|5581.7|5579.9|118
1736511300000|2025-01-10 12:15:00|5582.8|5581|5583.2|5581.4|5583.2|5581.4|5582.1|5580.3|102
1736511600000|2025-01-10 12:20:00|5583.1|5581.3|5585.9|5584.1|5586|5584.2|5583|5581.2|92
1736511900000|2025-01-10 12:25:00|5586|5584.2|5586.5|5584.7|5586.6|5584.8|5585.3|5583.5|130
1736512200000|2025-01-10 12:30:00|5586.7|5584.9|5587.7|5585.9|5587.9|5586.1|5586|5584.2|101
1736512500000|2025-01-10 12:35:00|5587.8|5586|5587.6|5585.8|5588.1|5586.3|5587.2|5585.4|98
1736512800000|2025-01-10 12:40:00|5587.5|5585.7|5586.5|5584.7|5588.9|5587.1|5586.5|5584.7|98
1736513100000|2025-01-10 12:45:00|5586.6|5584.8|5586.5|5584.7|5587|5585.2|5585.3|5583.5|124
1736513400000|2025-01-10 12:50:00|5586.6|5584.8|5585.5|5583.7|5587.1|5585.3|5585.4|5583.6|130
1736513700000|2025-01-10 12:55:00|5585.6|5583.8|5587.1|5585.3|5587.1|5585.3|5585.3|5583.5|130
1736514000000|2025-01-10 13:00:00|5587.2|5585.4|5586.9|5585.1|5587.9|5586.1|5586.2|5584.4|162
1736514300000|2025-01-10 13:05:00|5586.8|5585|5584.5|5582.7|5586.9|5585.1|5584.2|5582.4|165
1736514600000|2025-01-10 13:10:00|5584.2|5582.4|5585.6|5583.8|5586|5584.2|5583.7|5581.9|157
1736514900000|2025-01-10 13:15:00|5585.5|5583.7|5588.9|5587.1|5588.9|5587.1|5585.5|5583.7|136
1736515200000|2025-01-10 13:20:00|5588.8|5587|5585.6|5583.8|5589.2|5587.4|5585.4|5583.6|184
1736515500000|2025-01-10 13:25:00|5585.7|5583.9|5585.3|5581.3|5587|5585|5585|5581.3|183
1736515800000|2025-01-10 13:30:00|5586.1|5582.1|5547.4|5544.4|5586.1|5582.1|5544.3|5541.6|947
1736516100000|2025-01-10 13:35:00|5546.8|5543.8|5548|5545|5557|5554|5546.4|5543.4|821
1736516400000|2025-01-10 13:40:00|5548.2|5545.2|5554.5|5552.7|5555.3|5553.5|5545.9|5542.9|673
1736516700000|2025-01-10 13:45:00|5554.4|5552.6|5552.2|5550.4|5554.5|5552.7|5548|5546.2|673
1736517000000|2025-01-10 13:50:00|5552|5550.2|5562.1|5560.3|5562.4|5560.6|5549.8|5548|623
1736517300000|2025-01-10 13:55:00|5562.2|5560.4|5557.1|5555.3|5562.5|5560.7|5556.1|5553.7|575
1736517600000|2025-01-10 14:00:00|5557|5555.2|5559.5|5557.7|5559.6|5557.8|5552.2|5550.4|604
1736517900000|2025-01-10 14:05:00|5559.7|5557.9|5552.2|5550.4|5560.1|5558.3|5552.2|5550.4|499
1736518200000|2025-01-10 14:10:00|5552.4|5550.6|5557.2|5555.4|5558.4|5556.6|5551.3|5549.5|436
1736518500000|2025-01-10 14:15:00|5556.9|5555.1|5562.5|5560.7|5565|5563.2|5556.1|5554.3|489
1736518800000|2025-01-10 14:20:00|5562.8|5561|5565.3|5563.5|5565.9|5564.1|5561.9|5560.1|548
1736519100000|2025-01-10 14:25:00|5565|5563.2|5567.7|5565.9|5567.9|5566.1|5564.1|5562.3|484
1736519400000|2025-01-10 14:30:00|5567.8|5566|5565.1|5563.3|5567.8|5566|5560.8|5559|552
1736519700000|2025-01-10 14:35:00|5565|5563.2|5564.7|5562.9|5569.1|5567.3|5563.9|5562.1|589
1736520000000|2025-01-10 14:40:00|5564.6|5562.8|5570.5|5568.7|5570.6|5568.8|5564.6|5562.8|583
1736520300000|2025-01-10 14:45:00|5570.6|5568.8|5564.2|5562.4|5571.8|5570|5563.3|5561.5|462
1736520600000|2025-01-10 14:50:00|5564|5562.2|5561.8|5560|5565.6|5563.8|5561.5|5559.7|429
1736520900000|2025-01-10 14:55:00|5561.7|5559.9|5566.3|5563.3|5566.3|5564|5561.6|5559.8|325
1736521200000|2025-01-10 15:00:00|5566.5|5563.5|5561.4|5559.6|5566.5|5563.5|5556|5554.2|541
1736521500000|2025-01-10 15:05:00|5561.5|5559.7|5559.7|5557.9|5565|5563.2|5558|5556.2|547
1736521800000|2025-01-10 15:10:00|5559.6|5557.8|5563.5|5561.7|5564.4|5562.6|5559.6|5557.3|554
1736522100000|2025-01-10 15:15:00|5563.4|5561.6|5568.5|5566.7|5569.7|5567.9|5563.2|5561.4|523
1736522400000|2025-01-10 15:20:00|5568.4|5566.6|5574.1|5572.3|5574.3|5572.5|5568.4|5566.6|496
1736522700000|2025-01-10 15:25:00|5574|5572.2|5570.5|5568.7|5574.2|5572.4|5569.2|5567.4|448
1736523000000|2025-01-10 15:30:00|5570.4|5568.6|5568.9|5567.1|5572.5|5570.7|5567.5|5565.7|371
1736523300000|2025-01-10 15:35:00|5569|5567.2|5568.1|5565.1|5570.1|5568|5565.7|5563.9|433
1736523600000|2025-01-10 15:40:00|5567.5|5565.7|5562.9|5561.1|5567.5|5565.7|5561.4|5559.6|387
1736523900000|2025-01-10 15:45:00|5562.8|5561|5563.5|5561.7|5567.4|5565.6|5561.2|5559.4|494
1736524200000|2025-01-10 15:50:00|5563.2|5561.4|5563.9|5562.1|5565.3|5563.5|5561.6|5559.8|458
1736524500000|2025-01-10 15:55:00|5564|5562.2|5563|5561.2|5564.8|5563|5562.3|5560.2|389
1736524800000|2025-01-10 16:00:00|5562.8|5561|5555.3|5553.5|5563|5561.2|5554.9|5553.1|331
1736525100000|2025-01-10 16:05:00|5555.2|5553.4|5554.7|5552.9|5556.9|5555.1|5553.1|5551.3|372
1736525400000|2025-01-10 16:10:00|5554.8|5553|5553.8|5552|5556.4|5554.6|5552.8|5551|363
1736525700000|2025-01-10 16:15:00|5553.7|5551.9|5551.9|5550.1|5556.1|5554.3|5551.5|5549.7|298
1736526000000|2025-01-10 16:20:00|5551.8|5550|5553.9|5552.1|5554.4|5552.6|5551.4|5549.6|388
1736526300000|2025-01-10 16:25:00|5554|5552.2|5553.4|5551.6|5555.8|5554|5552.4|5550.6|341
1736526600000|2025-01-10 16:30:00|5553.6|5551.8|5553.7|5551.9|5554.1|5552.3|5551.5|5549.4|314
1736526900000|2025-01-10 16:35:00|5553.8|5552|5552.6|5549.6|5555.7|5553|5550.9|5549.1|306
1736527200000|2025-01-10 16:40:00|5552.5|5549.5|5554|5552.2|5554.8|5553|5551.8|5549.5|313
1736527500000|2025-01-10 16:45:00|5553.9|5552.1|5555.5|5553.7|5556.1|5554.3|5553.7|5551.9|281
1736527800000|2025-01-10 16:50:00|5555.6|5553.8|5556.4|5554.6|5557.6|5555.8|5555.4|5553.6|235
1736528100000|2025-01-10 16:55:00|5556.5|5554.7|5555.2|5553.4|5557.2|5555.4|5555|5553.2|261
1736528400000|2025-01-10 17:00:00|5555.3|5553.5|5551.9|5550.1|5556.6|5554.8|5551.9|5550.1|264
1736528700000|2025-01-10 17:05:00|5552|5550.2|5556.2|5554.4|5556.3|5554.5|5552|5550.2|205
1736529000000|2025-01-10 17:10:00|5556.3|5554.5|5557.7|5555.9|5558|5556.2|5555.1|5553.3|201
1736529300000|2025-01-10 17:15:00|5557.6|5555.8|5555.8|5554|5558.3|5556.5|5555.7|5553.9|237
1736529600000|2025-01-10 17:20:00|5555.7|5553.9|5555.7|5553.9|5556|5554.2|5554.1|5552.3|232
1736529900000|2025-01-10 17:25:00|5555.8|5554|5557.6|5555.8|5557.8|5556|5555|5553.2|263
1736530200000|2025-01-10 17:30:00|5557.7|5555.9|5561.3|5559.5|5561.5|5559.7|5557.6|5555.8|189
1736530500000|2025-01-10 17:35:00|5561.2|5559.4|5562.9|5561.1|5563.9|5562.1|5561.2|5559.4|216
1736530800000|2025-01-10 17:40:00|5562.8|5561|5565.4|5563.6|5565.7|5563.9|5562.3|5560.5|190
1736531100000|2025-01-10 17:45:00|5565.3|5563.5|5565.3|5563.5|5566.2|5564.4|5564.5|5562.7|212
1736531400000|2025-01-10 17:50:00|5565.2|5563.4|5563.4|5561.6|5565.2|5563.4|5561.8|5560|192
1736531700000|2025-01-10 17:55:00|5563.5|5561.7|5565|5562|5567.1|5564.7|5563.3|5561.5|224
1736532000000|2025-01-10 18:00:00|5564.9|5561.9|5563.4|5560.4|5566|5563.7|5562.7|5560.3|239
1736532300000|2025-01-10 18:05:00|5562.8|5561|5562.8|5559.8|5563.8|5561.4|5561.6|5558.9|193
1736532600000|2025-01-10 18:10:00|5562.9|5559.9|5560.2|5558.4|5562.9|5560|5560|5557.9|195
1736532900000|2025-01-10 18:15:00|5560|5558.2|5559.3|5557.5|5560.2|5558.4|5557.9|5556.1|168
1736533200000|2025-01-10 18:20:00|5559.5|5557.7|5562.8|5559.8|5562.9|5559.9|5559.2|5557.4|157
1736533500000|2025-01-10 18:25:00|5562.7|5559.7|5561.3|5559.5|5562.7|5560.4|5560.7|5558.1|234
1736533800000|2025-01-10 18:30:00|5561.2|5559.4|5560.4|5558.6|5561.6|5559.8|5558.9|5557.1|187
1736534100000|2025-01-10 18:35:00|5560.3|5558.5|5561.5|5559.7|5561.7|5559.9|5560.1|5558.3|179
1736534400000|2025-01-10 18:40:00|5561.6|5559.8|5562.7|5560.9|5563.2|5561.4|5561.2|5559.4|204
1736534700000|2025-01-10 18:45:00|5562.6|5560.8|5562.6|5560.8|5563.6|5561.8|5561.5|5559.7|163
1736535000000|2025-01-10 18:50:00|5562.5|5560.7|5561|5558|5563.3|5560.7|5560.9|5557.9|133
1736535300000|2025-01-10 18:55:00|5561.2|5558.2|5562.8|5561|5563|5561.2|5560.8|5557.8|150
1736535600000|2025-01-10 19:00:00|5563.4|5560.4|5561.2|5558.2|5563.5|5560.5|5559.6|5557|233
1736535900000|2025-01-10 19:05:00|5561.1|5558.1|5558.6|5556.8|5561.2|5558.2|5558.6|5556.3|250
1736536200000|2025-01-10 19:10:00|5558.5|5556.7|5560.3|5557.3|5560.7|5558.4|5558.4|5555.9|226
1736536500000|2025-01-10 19:15:00|5560.4|5557.4|5560.2|5558.4|5561|5559.2|5559.5|5557.4|161
1736536800000|2025-01-10 19:20:00|5560.1|5558.3|5558.7|5556.9|5560.1|5558.3|5558|5556.2|168
1736537100000|2025-01-10 19:25:00|5558.6|5556.8|5559.4|5556.4|5560.5|5558.7|5558.4|5556.3|154
1736537400000|2025-01-10 19:30:00|5558.7|5556.9|5558.3|5555.3|5559.2|5557.3|5557.7|5555.2|193
1736537700000|2025-01-10 19:35:00|5558.6|5555.6|5560.7|5557.7|5560.7|5557.7|5558.6|5555.6|115
1736538000000|2025-01-10 19:40:00|5560.8|5557.8|5560.9|5559.1|5561.9|5560.1|5559.6|5557|154
1736538300000|2025-01-10 19:45:00|5560.6|5558.8|5558.6|5556.8|5560.9|5559.1|5558.4|5556.6|163
1736538600000|2025-01-10 19:50:00|5558.5|5556.7|5559.3|5557.5|5560.9|5559.1|5558.1|5556.3|138
1736538900000|2025-01-10 19:55:00|5559.2|5557.4|5560|5558.2|5560.6|5558.8|5558.4|5556.6|198
1736539200000|2025-01-10 20:00:00|5560.1|5558.3|5558.6|5556.8|5560.3|5558.5|5557.7|5555.9|143
1736539500000|2025-01-10 20:05:00|5558.5|5556.7|5559.7|5557.9|5559.7|5557.9|5558.3|5556.5|95
1736539800000|2025-01-10 20:10:00|5559.6|5557.8|5558.2|5556.4|5560.1|5558.3|5557.6|5555.8|112
1736540100000|2025-01-10 20:15:00|5558.1|5556.3|5556.3|5554.5|5558.2|5556.4|5555.5|5553.7|173
1736540400000|2025-01-10 20:20:00|5556.4|5554.6|5555.5|5553.7|5556.5|5554.7|5555.3|5553.5|85
1736540700000|2025-01-10 20:25:00|5555.6|5553.8|5555.4|5553.6|5555.6|5553.8|5554.8|5553|77
1736541000000|2025-01-10 20:30:00|5555.5|5553.7|5556.6|5553.6|5556.7|5554.5|5555.3|5553.4|109
1736541300000|2025-01-10 20:35:00|5556.5|5553.5|5556|5554.2|5557.2|5555.4|5555.8|5553.3|105
1736541600000|2025-01-10 20:40:00|5556.1|5554.3|5557.5|5555.7|5557.6|5555.8|5555.5|5553.7|171
1736541900000|2025-01-10 20:45:00|5557.4|5555.6|5556.5|5554.7|5557.4|5555.6|5555.8|5554|195
1736542200000|2025-01-10 20:50:00|5556.3|5554.5|5557.5|5555.7|5557.8|5556|5556.2|5554.4|116
1736542500000|2025-01-10 20:55:00|5557.6|5555.8|5558.2|5555.2|5558.7|5555.8|5557.1|5554.6|217
1736542800000|2025-01-10 21:00:00|5558.3|5555.3|5558.4|5555.4|5559.1|5556.1|5558.2|5555.2|62
1736543100000|2025-01-10 21:05:00|5558.3|5555.3|5558.6|5555.6|5558.8|5555.8|5557.8|5554.8|76
1736543400000|2025-01-10 21:10:00|5558.5|5555.5|5558.9|5555.9|5559.3|5556.3|5558|5555|134
1736543700000|2025-01-10 21:15:00|5559|5556|5558.8|5555.8|5559.3|5556.3|5558.5|5555.5|114
1736544000000|2025-01-10 21:20:00|5558.9|5555.9|5558.1|5555.1|5559.3|5556.3|5557.7|5554.7|126
1736544300000|2025-01-10 21:25:00|5558|5555|5557.2|5554.2|5558.1|5555.1|5556.5|5553.5|178
1736544600000|2025-01-10 21:30:00|5556.8|5555|5556.7|5553.7|5558.5|5556|5556.5|5553.5|104
1736544900000|2025-01-10 21:35:00|5556.6|5553.6|5555.8|5552.8|5556.7|5553.7|5555.6|5552.6|102
1736545200000|2025-01-10 21:40:00|5555.7|5552.7|5556.3|5553.3|5556.5|5553.5|5555.6|5552.6|117
1736545500000|2025-01-10 21:45:00|5556.4|5553.4|5557.4|5554.4|5557.7|5554.7|5556.1|5553.1|143
1736545800000|2025-01-10 21:50:00|5557.5|5554.5|5556.2|5553.2|5557.9|5554.9|5555.5|5552.2|198
1736546100000|2025-01-10 21:55:00|5557.1|5552.3|5558.8|5553|5561.3|5555.5|5555.1|5549.3|632
1736715600000|2025-01-12 21:00:00|5564.4|5554.6|5566.5|5556.5|5566.5|5556.5|5562.5|5552.5|21
1736715900000|2025-01-12 21:05:00|5565.6|5555.6|5565.8|5555.8|5565.8|5555.8|5562.7|5552.7|27
1736716200000|2025-01-12 21:10:00|5565.5|5555.5|5565|5556|5565.5|5556|5565|5555.5|2
1736716500000|2025-01-12 21:15:00|5565.5|5555.5|5566.8|5558.2|5567.5|5558.2|5564|5554|20
1736716800000|2025-01-12 21:20:00|5566.1|5558.9|5567.5|5557.5|5567.5|5558.9|5566.1|5557.5|3
1736717100000|2025-01-12 21:25:00|5566.8|5558.2|5569|5559|5569|5559|5566.8|5558.2|8
1736717700000|2025-01-12 21:35:00|5568.9|5558.9|5562.6|5552.6|5568.9|5558.9|5561.9|5551.9|22
1736718000000|2025-01-12 21:40:00|5562|5552|5562.6|5552.6|5562.8|5552.8|5562|5552|4
1736718300000|2025-01-12 21:45:00|5562.8|5552.8|5563.4|5553.4|5564|5554|5562.8|5552.8|13
1736718600000|2025-01-12 21:50:00|5564|5554|5564|5554|5564|5554|5563.4|5553.4|8
1736718900000|2025-01-12 21:55:00|5564.9|5553.1|5564.9|5553.1|5564.9|5553.1|5564.4|5552.6|9
1736719200000|2025-01-12 22:00:00|5564.4|5553.6|5561.9|5556.1|5564.4|5556.1|5561.7|5553.6|4
1736719500000|2025-01-12 22:05:00|5562|5556.2|5561.6|5555.8|5562.2|5556.4|5558.5|5552.7|53
1736719800000|2025-01-12 22:10:00|5561.7|5555.9|5561.9|5556.1|5562.4|5556.6|5559.1|5553.3|132
1736720100000|2025-01-12 22:15:00|5561.7|5555.9|5563.4|5557.6|5564.3|5558.5|5561.3|5555.5|126
1736720400000|2025-01-12 22:20:00|5562.9|5557.1|5563.4|5557.6|5564.3|5558.5|5561.6|5555.8|108
1736720700000|2025-01-12 22:25:00|5563.3|5557.5|5565.5|5559.7|5565.8|5560|5560.9|5555.1|78
1736721000000|2025-01-12 22:30:00|5565.6|5559.8|5561.4|5555.6|5565.6|5559.8|5560.7|5554.9|177
1736721300000|2025-01-12 22:35:00|5561.3|5555.5|5560.2|5554.4|5561.5|5555.7|5559.9|5554.1|67
1736721600000|2025-01-12 22:40:00|5560.3|5554.5|5559.6|5553.8|5560.8|5555|5559.5|5553.7|90
1736721900000|2025-01-12 22:45:00|5559.7|5553.9|5557.8|5552|5559.7|5553.9|5557.3|5551.5|61
1736722200000|2025-01-12 22:50:00|5557.6|5551.8|5556.2|5550.4|5558.8|5553|5556.2|5550.4|56
1736722500000|2025-01-12 22:55:00|5556.3|5550.5|5558.5|5552.7|5559|5553.2|5555.1|5549.3|150
1736722800000|2025-01-12 23:00:00|5558.6|5552.8|5557.3|5552.5|5560.1|5554.3|5556.2|5550.4|229
1736723100000|2025-01-12 23:05:00|5556.4|5553.4|5555.4|5552.4|5557.4|5554.4|5554.9|5551.9|91
1736723400000|2025-01-12 23:10:00|5555.5|5552.5|5556.8|5553.8|5557.3|5554.3|5554.7|5551.7|105
1736723700000|2025-01-12 23:15:00|5556.7|5553.7|5557.6|5554.6|5557.6|5554.6|5556.5|5553.5|59
1736724000000|2025-01-12 23:20:00|5557.7|5554.7|5558.4|5555.4|5558.4|5555.4|5557|5554|59
1736724300000|2025-01-12 23:25:00|5558|5555|5559.3|5556.3|5559.9|5556.9|5558|5555|71
1736724600000|2025-01-12 23:30:00|5559.4|5556.4|5563.9|5560.9|5564.1|5561.1|5559.3|5556.3|132
1736724900000|2025-01-12 23:35:00|5564|5561|5565.2|5562.2|5565.9|5562.9|5563.9|5560.9|75
1736725200000|2025-01-12 23:40:00|5565.1|5562.1|5566.7|5563.7|5568.7|5565.7|5564.9|5561.9|88
1736725500000|2025-01-12 23:45:00|5566.8|5563.8|5566.7|5563.7|5568.6|5565.6|5566.2|5563.2|126
1736725800000|2025-01-12 23:50:00|5566.8|5563.8|5564.3|5561.3|5566.9|5563.9|5563.3|5560.3|122
1736726100000|2025-01-12 23:55:00|5564.5|5561.5|5564.9|5561.9|5566|5563|5564.1|5561.1|123
1736726400000|2025-01-13 00:00:00|5565.1|5562.1|5565.4|5562.4|5566.2|5563.2|5564.2|5561.2|181
1736726700000|2025-01-13 00:05:00|5565.3|5562.3|5564.8|5561.8|5566.3|5563.3|5564.3|5561.3|185
1736727000000|2025-01-13 00:10:00|5564.7|5561.7|5566.8|5563.8|5567|5564|5563.3|5560.3|148
1736727300000|2025-01-13 00:15:00|5566.9|5563.9|5566.3|5563.3|5567.2|5564.2|5565|5562|180
1736727600000|2025-01-13 00:20:00|5566.2|5563.2|5565.2|5562.2|5567.2|5564.2|5564.9|5561.9|120
1736727900000|2025-01-13 00:25:00|5565.3|5562.3|5564.3|5561.3|5566.2|5563.4|5564|5561|123
1736728200000|2025-01-13 00:30:00|5563.8|5560.8|5565.8|5562.8|5565.9|5562.9|5563.3|5560.5|134
1736728500000|2025-01-13 00:35:00|5566|5563|5564.3|5561.3|5567.4|5564.4|5564|5561|169
1736728800000|2025-01-13 00:40:00|5564.2|5561.2|5565.3|5562.3|5565.4|5562.4|5563.2|5560.2|116
1736729100000|2025-01-13 00:45:00|5565.4|5562.4|5563.2|5560.2|5565.6|5562.6|5562.7|5559.7|154
1736729400000|2025-01-13 00:50:00|5563.3|5560.3|5566.5|5563.5|5566.8|5563.8|5563.3|5560.3|137
1736729700000|2025-01-13 00:55:00|5566.6|5563.6|5566.6|5563.6|5568.8|5566|5566|5563.5|251
1736730000000|2025-01-13 01:00:00|5566.7|5563.7|5566.8|5563.8|5568|5565|5566.3|5563.3|287
1736730300000|2025-01-13 01:05:00|5566.7|5563.7|5565.2|5562.2|5567.4|5564.4|5565.1|5562.1|264
1736730600000|2025-01-13 01:10:00|5565.3|5562.3|5565.7|5562.7|5567.4|5564.4|5564.9|5561.9|225
1736730900000|2025-01-13 01:15:00|5565.6|5562.6|5565.1|5562.1|5568.4|5565.4|5564.2|5561.8|366
1736731200000|2025-01-13 01:20:00|5565|5562|5569.6|5566.6|5569.9|5566.9|5565|5562|346
1736731500000|2025-01-13 01:25:00|5569.7|5566.7|5568.6|5565.6|5571.2|5568.2|5568.4|5565.4|172
1736731800000|2025-01-13 01:30:00|5568.7|5565.7|5568.4|5565.4|5570.4|5567.4|5567.9|5564.9|352
1736732100000|2025-01-13 01:35:00|5568.3|5565.3|5566.4|5563.4|5569.8|5566.8|5565.9|5562.9|357
1736732400000|2025-01-13 01:40:00|5566.6|5563.6|5569.6|5566.6|5569.9|5566.9|5565.7|5562.7|360
1736732700000|2025-01-13 01:45:00|5569.7|5566.7|5568.4|5565.4|5570.1|5567.1|5567.9|5564.9|300
1736733000000|2025-01-13 01:50:00|5568.5|5565.5|5569.7|5566.7|5571|5568|5567.4|5564.4|237
1736733300000|2025-01-13 01:55:00|5569.8|5566.8|5567.9|5564.9|5570.2|5567.2|5566.9|5564.3|308
1736733600000|2025-01-13 02:00:00|5568|5565|5570.3|5567.3|5570.6|5567.6|5566.8|5564.3|324
1736733900000|2025-01-13 02:05:00|5570.2|5567.2|5571.7|5568.7|5572.6|5569.6|5568.8|5565.8|200
1736734200000|2025-01-13 02:10:00|5571.8|5568.8|5571.1|5568.1|5573.2|5570.2|5570.7|5567.7|228
1736734500000|2025-01-13 02:15:00|5571.2|5568.2|5571.9|5570.1|5572.8|5570.1|5569.8|5566.8|223
1736734800000|2025-01-13 02:20:00|5571.8|5570|5571.5|5568.5|5572.6|5570|5570|5567|245
1736735100000|2025-01-13 02:25:00|5571.8|5568.8|5573|5570|5573.3|5570.3|5570.7|5567.7|203
1736735400000|2025-01-13 02:30:00|5572.8|5569.8|5572.9|5569.9|5573.4|5570.4|5571.7|5568.7|211
1736735700000|2025-01-13 02:35:00|5573.1|5570.1|5571.3|5568.3|5573.1|5570.1|5570.7|5567.7|172
1736736000000|2025-01-13 02:40:00|5571.2|5568.2|5568.6|5566.8|5571.9|5568.9|5567.7|5565.9|197
1736736300000|2025-01-13 02:45:00|5568.8|5567|5570|5567|5570.5|5567.6|5567.9|5566.1|112
1736736600000|2025-01-13 02:50:00|5569.9|5566.9|5572.2|5570.4|5572.7|5570.4|5569.9|5566.9|102
1736736900000|2025-01-13 02:55:00|5572.3|5570.5|5571.2|5568.2|5573|5571.2|5570.9|5568.2|180
1736737200000|2025-01-13 03:00:00|5570.6|5568.8|5572.4|5570.6|5572.4|5570.6|5570.3|5568|183
1736737500000|2025-01-13 03:05:00|5572.3|5570.5|5570|5568.2|5573|5571.2|5569.8|5568|111
1736737800000|2025-01-13 03:10:00|5569.9|5568.1|5566.7|5564.9|5570.1|5568.3|5565.1|5563.3|180
1736738100000|2025-01-13 03:15:00|5566.8|5565|5566.4|5564.6|5568|5566.2|5566.2|5563.9|158
1736738400000|2025-01-13 03:20:00|5566.3|5564.5|5564.2|5562.4|5567.2|5565.4|5563.3|5561.5|234
1736738700000|2025-01-13 03:25:00|5564.3|5562.5|5565|5563.2|5565.6|5563.8|5563.8|5562|158
1736739000000|2025-01-13 03:30:00|5565.1|5563.3|5564.6|5562.8|5565.8|5564|5563.9|5562.1|127
1736739300000|2025-01-13 03:35:00|5564.7|5562.9|5563|5561.2|5564.7|5562.9|5562|5560.2|204
1736739600000|2025-01-13 03:40:00|5562.7|5560.9|5561.5|5559.7|5563.5|5561.7|5561.1|5559.3|168
1736739900000|2025-01-13 03:45:00|5561.6|5559.8|5562.4|5560.6|5562.6|5560.8|5559.5|5557.7|125
1736740200000|2025-01-13 03:50:00|5562.3|5560.5|5562.6|5560.8|5562.7|5560.9|5561.7|5559.9|137
1736740500000|2025-01-13 03:55:00|5562.7|5560.9|5561.3|5559.5|5562.7|5560.9|5560.2|5558.4|176
1736740800000|2025-01-13 04:00:00|5561.5|5559.7|5562.7|5560.9|5562.9|5561.1|5561.4|5559.6|103
1736741100000|2025-01-13 04:05:00|5562.6|5560.8|5559.7|5557.9|5562.9|5561.1|5559|5557.2|92
1736741400000|2025-01-13 04:10:00|5559.6|5557.8|5558.7|5556.9|5560.1|5558.3|5557.9|5556.1|110
1736741700000|2025-01-13 04:15:00|5558.8|5557|5559.1|5557.3|5559.2|5557.4|5557.5|5555.7|96
1736742000000|2025-01-13 04:20:00|5559.2|5557.4|5556.7|5554.9|5559.2|5557.4|5556.7|5554.9|64
1736742300000|2025-01-13 04:25:00|5556.8|5555|5556.6|5554.8|5558.2|5556.4|5556.6|5554.8|93
1736742600000|2025-01-13 04:30:00|5556.7|5554.9|5552.5|5550.7|5556.7|5554.9|5551.7|5549.9|150
1736742900000|2025-01-13 04:35:00|5552.6|5550.8|5552.8|5551|5553.5|5551.7|5551.5|5549.7|143
1736743200000|2025-01-13 04:40:00|5552.7|5550.9|5549.7|5547.9|5552.7|5550.9|5549.3|5547.5|157
1736743500000|2025-01-13 04:45:00|5549.8|5548|5552.4|5549.4|5553.2|5550.7|5549.6|5547.8|98
1736743800000|2025-01-13 04:50:00|5552.3|5549.3|5550.4|5548.6|5552.4|5550.1|5550.4|5548.6|92
1736744100000|2025-01-13 04:55:00|5550.5|5548.7|5551.3|5549.5|5552.4|5550.6|5550.3|5548.5|106
1736744400000|2025-01-13 05:00:00|5551.4|5549.6|5551.1|5549.3|5552|5550.2|5550|5548.2|134
1736744700000|2025-01-13 05:05:00|5551|5549.2|5552.1|5550.3|5552.7|5550.9|5551|5549.2|114
1736745000000|2025-01-13 05:10:00|5552.6|5550.8|5550.9|5549.1|5553.2|5551.4|5550.2|5548.4|111
1736745300000|2025-01-13 05:15:00|5550.6|5548.8|5550.3|5548.5|5551.2|5549.4|5549.9|5548.1|115
1736745600000|2025-01-13 05:20:00|5550.4|5548.6|5552.5|5550.7|5552.5|5550.7|5549.9|5548.1|131
1736745900000|2025-01-13 05:25:00|5552.4|5550.6|5551.2|5549.4|5553.2|5551.4|5551.1|5549.3|105
1736746200000|2025-01-13 05:30:00|5551.1|5549.3|5552.3|5550.5|5552.6|5550.8|5550.3|5548.5|126
1736746500000|2025-01-13 05:35:00|5552.4|5550.6|5554.4|5552.6|5554.7|5552.9|5552.4|5550.6|81
1736746800000|2025-01-13 05:40:00|5554.6|5552.8|5556|5554.2|5556.1|5554.3|5554.4|5552.6|128
1736747100000|2025-01-13 05:45:00|5555.9|5554.1|5556.3|5553.3|5556.3|5554.4|5555.2|5552.6|139
1736747400000|2025-01-13 05:50:00|5556.8|5553.8|5556.1|5554.3|5558.4|5556.6|5555.2|5553.4|178
1736747700000|2025-01-13 05:55:00|5556|5554.2|5554.6|5552.8|5556.2|5554.4|5554.2|5551.8|226
1736748000000|2025-01-13 06:00:00|5554.5|5552.7|5555.1|5553.3|5557.4|5555.6|5554.4|5552.6|176
1736748300000|2025-01-13 06:05:00|5555.2|5553.4|5553.6|5551.8|5556.1|5554.3|5553.6|5551.8|165
1736748600000|2025-01-13 06:10:00|5553.4|5551.6|5553.4|5551.6|5554.4|5552.6|5552.8|5551|110
1736748900000|2025-01-13 06:15:00|5553.5|5551.7|5553.8|5552|5554.3|5552.5|5552.6|5550.8|137
1736749200000|2025-01-13 06:20:00|5553.9|5552.1|5553.3|5551.5|5554.1|5552.3|5552|5550.2|158
1736749500000|2025-01-13 06:25:00|5553.1|5551.3|5552.1|5550.3|5553.5|5551.7|5551|5549|168
1736749800000|2025-01-13 06:30:00|5552|5550.2|5553.7|5551.9|5554.5|5552.7|5552|5550.2|159
1736750100000|2025-01-13 06:35:00|5553.8|5552|5553.2|5551.4|5554.3|5552.5|5552.5|5550.7|138
1736750400000|2025-01-13 06:40:00|5553.1|5551.3|5553.1|5551.3|5553.5|5551.7|5552.6|5550.8|159
1736750700000|2025-01-13 06:45:00|5553|5551.2|5552.1|5550.3|5554.5|5552.7|5552.1|5549.7|174
1736751000000|2025-01-13 06:50:00|5552.3|5550.5|5552.7|5550.9|5554.3|5552.2|5551.8|5550|134
1736751300000|2025-01-13 06:55:00|5552.6|5550.8|5553.2|5551.4|5553.4|5551.6|5551.2|5549.4|132
1736751600000|2025-01-13 07:00:00|5552.5|5550.7|5555.7|5553.9|5556.2|5554.4|5552.3|5550.5|192
1736751900000|2025-01-13 07:05:00|5555.6|5553.8|5555.8|5554|5556.4|5554.6|5554.1|5552.3|141
1736752200000|2025-01-13 07:10:00|5555.7|5553.9|5555.1|5553.3|5556.5|5554.7|5554.2|5552.4|218
1736752500000|2025-01-13 07:15:00|5555.2|5553.4|5555.2|5553.4|5556.1|5554.3|5553.6|5551.3|178
1736752800000|2025-01-13 07:20:00|5555.3|5553.5|5553.8|5552|5555.5|5553.7|5552.5|5550.7|179
1736753100000|2025-01-13 07:25:00|5553.9|5552.1|5550.2|5548.4|5554.2|5552.4|5550|5548.2|193
1736753400000|2025-01-13 07:30:00|5550.1|5548.3|5553|5551.2|5553.1|5551.3|5549|5547.2|244
1736753700000|2025-01-13 07:35:00|5552.9|5551.1|5552.8|5551|5553.4|5551.6|5551.3|5549.5|183
1736754000000|2025-01-13 07:40:00|5552.6|5550.8|5553.3|5551.5|5553.5|5551.7|5551.8|5550|113
1736754300000|2025-01-13 07:45:00|5553.4|5551.6|5556.1|5554.3|5556.1|5554.3|5553|5551.2|139
1736754600000|2025-01-13 07:50:00|5556|5554.2|5557.8|5556|5558.4|5556.6|5554.8|5553|217
1736754900000|2025-01-13 07:55:00|5557.7|5555.9|5555.4|5553.6|5557.7|5555.9|5554.7|5552.9|155
1736755200000|2025-01-13 08:00:00|5555.3|5553.5|5558.8|5557|5559.3|5557.5|5554.7|5552.7|227
1736755500000|2025-01-13 08:05:00|5558.7|5556.9|5559.5|5557.7|5560.8|5558.6|5557.5|5555.7|235
1736755800000|2025-01-13 08:10:00|5559.4|5557.6|5563.7|5561.9|5563.9|5562.1|5559.4|5557.4|213
1736756100000|2025-01-13 08:15:00|5563.8|5562|5563.9|5562.1|5564.9|5563.1|5563.1|5561.3|236
1736756400000|2025-01-13 08:20:00|5564|5562.2|5562.6|5560.8|5564.4|5562.6|5561|5559.2|196
1736756700000|2025-01-13 08:25:00|5562.7|5560.9|5559.4|5557.6|5562.9|5561.1|5559|5557.2|194
1736757000000|2025-01-13 08:30:00|5559.3|5557.5|5559.4|5557.6|5561.1|5559.3|5558.6|5556.8|189
1736757300000|2025-01-13 08:35:00|5559.3|5557.5|5559.4|5557.6|5560.1|5558.3|5557.7|5555.9|213
1736757600000|2025-01-13 08:40:00|5559.3|5557.5|5555.9|5554.1|5559.3|5557.5|5555.4|5553|222
1736757900000|2025-01-13 08:45:00|5555.8|5554|5552.8|5549.8|5556.6|5554.4|5552|5549.5|176
1736758200000|2025-01-13 08:50:00|5553|5550|5553.8|5552|5555|5552.3|5552.3|5549.5|166
1736758500000|2025-01-13 08:55:00|5553.7|5551.9|5554|5552.2|5554.8|5553|5552.8|5551|193
1736758800000|2025-01-13 09:00:00|5553.9|5552.1|5554.1|5552.3|5555.4|5553.6|5552.8|5551|204
1736759100000|2025-01-13 09:05:00|5554|5552.2|5555.8|5554|5556.9|5554.6|5553.9|5551.9|201
1736759400000|2025-01-13 09:10:00|5555.3|5553.5|5555.6|5553.8|5556.3|5554.5|5554.5|5551.9|175
1736759700000|2025-01-13 09:15:00|5555.5|5553.7|5555.1|5552.1|5555.9|5553.7|5553|5550.8|177
1736760000000|2025-01-13 09:20:00|5554.4|5552.6|5548.4|5545.4|5554.5|5552.7|5548.1|5545.1|208
1736760300000|2025-01-13 09:25:00|5548.5|5545.5|5544.7|5542.9|5549.7|5547.9|5542.6|5540.1|419
1736760600000|2025-01-13 09:30:00|5544.8|5543|5544.6|5541.6|5547.2|5544.9|5543.5|5540.5|329
1736760900000|2025-01-13 09:35:00|5544.7|5541.7|5546|5543|5546.1|5543.8|5543.9|5541.2|235
1736761200000|2025-01-13 09:40:00|5545.9|5542.9|5545.9|5544.1|5546.5|5544.1|5544.4|5541.9|193
1736761500000|2025-01-13 09:45:00|5546|5544.2|5547.9|5546.1|5549|5547.2|5546|5544.2|224
1736761800000|2025-01-13 09:50:00|5548|5546.2|5545.7|5542.7|5548|5546.2|5544.7|5542.7|188
1736762100000|2025-01-13 09:55:00|5545.8|5542.8|5544.8|5543|5547.3|5545.5|5543.5|5541.7|247
1736762400000|2025-01-13 10:00:00|5544.7|5542.9|5545.7|5543.9|5546.8|5545|5544.7|5542.9|177
1736762700000|2025-01-13 10:05:00|5545.9|5544.1|5547|5545.2|5547.5|5545.7|5545.2|5543.4|162
1736763000000|2025-01-13 10:10:00|5546.9|5545.1|5548.5|5546.7|5548.5|5546.7|5546.9|5545.1|158
1736763300000|2025-01-13 10:15:00|5548.4|5546.6|5547.6|5545.8|5549.2|5547.4|5545.8|5544|190
1736763600000|2025-01-13 10:20:00|5547.8|5546|5549.3|5547.5|5549.5|5547.7|5547.7|5545.9|153
1736763900000|2025-01-13 10:25:00|5549.2|5547.4|5549.3|5547.5|5550.4|5548.2|5548.9|5546.7|138
1736764200000|2025-01-13 10:30:00|5549.2|5547.4|5549.2|5547.4|5550|5548.1|5547.8|5545.9|206
1736764500000|2025-01-13 10:35:00|5549|5547.2|5548.3|5546.5|5549.1|5547.3|5547.4|5545.6|163
1736764800000|2025-01-13 10:40:00|5548.2|5546.4|5546.8|5545|5548.2|5546.4|5545.8|5543.3|127
1736765100000|2025-01-13 10:45:00|5546.7|5544.9|5548.2|5545.2|5549.3|5546.9|5546.4|5544.6|116
1736765400000|2025-01-13 10:50:00|5548.1|5545.1|5551|5548|5551.7|5549.2|5547.5|5545.1|114
1736765700000|2025-01-13 10:55:00|5550.3|5548.5|5549.7|5546.7|5550.7|5548.5|5548.8|5546.1|120
1736766000000|2025-01-13 11:00:00|5549.6|5546.6|5546.8|5545|5549.9|5547.5|5546.1|5543.9|194
1736766300000|2025-01-13 11:05:00|5546.7|5544.9|5549.1|5546.1|5549.5|5546.5|5546.5|5544.7|150
1736766600000|2025-01-13 11:10:00|5549|5546|5549.8|5546.8|5549.9|5547.3|5547.6|5545.6|155
1736766900000|2025-01-13 11:15:00|5549.9|5546.9|5548.5|5546.7|5550.4|5547.4|5548.3|5546.5|124
1736767200000|2025-01-13 11:20:00|5548.2|5546.4|5549.7|5546.7|5550.4|5548.6|5548.1|5546.3|131
1736767500000|2025-01-13 11:25:00|5549.1|5547.3|5550.4|5548.6|5550.9|5549.1|5549|5546.5|129
1736767800000|2025-01-13 11:30:00|5550.3|5548.5|5551.6|5548.6|5552.4|5549.4|5548.6|5546.8|139
1736768100000|2025-01-13 11:35:00|5551.3|5548.3|5552.8|5549.8|5553.3|5550.3|5551|5548|134
1736768400000|2025-01-13 11:40:00|5552.7|5549.7|5552.1|5550.3|5553|5550.7|5551.6|5549.2|145
1736768700000|2025-01-13 11:45:00|5552.2|5550.4|5551.6|5549.8|5552.4|5550.6|5551.1|5549|96
1736769000000|2025-01-13 11:50:00|5551.4|5549.6|5551.7|5548.7|5552.8|5550.4|5551|5548|122
1736769300000|2025-01-13 11:55:00|5551.6|5548.6|5548.8|5547|5551.6|5548.6|5548.8|5546.4|152
1736769600000|2025-01-13 12:00:00|5549|5547.2|5545.6|5543.8|5550|5548.2|5545.1|5543.3|219
1736769900000|2025-01-13 12:05:00|5545.7|5543.9|5544.8|5543|5546.3|5544.5|5544.4|5542.6|164
1736770200000|2025-01-13 12:10:00|5544.9|5543.1|5545.7|5543.9|5546.2|5544.4|5544.8|5543|127
1736770500000|2025-01-13 12:15:00|5545.6|5543.8|5547.2|5545.4|5547.4|5545.6|5545.6|5543.8|124
1736770800000|2025-01-13 12:20:00|5547.3|5545.5|5551|5549.2|5551.1|5549.3|5547.3|5545.5|173
1736771100000|2025-01-13 12:25:00|5551.1|5549.3|5547.5|5545.7|5551.1|5549.3|5547.3|5545.5|160
1736771400000|2025-01-13 12:30:00|5547.6|5545.8|5550.2|5548.4|5550.2|5548.4|5547.6|5545.8|209
1736771700000|2025-01-13 12:35:00|5550.1|5548.3|5551.6|5549.8|5551.9|5550.1|5549.8|5548|196
1736772000000|2025-01-13 12:40:00|5551.5|5549.7|5552.1|5550.3|5552.5|5550.7|5551.2|5549.4|194
1736772300000|2025-01-13 12:45:00|5552.2|5550.4|5555.8|5554|5555.8|5554|5552|5550.2|135
1736772600000|2025-01-13 12:50:00|5555.7|5553.9|5554.5|5552.7|5555.9|5554.1|5553.2|5551.4|178
1736772900000|2025-01-13 12:55:00|5554.7|5552.9|5557|5555.2|5559|5556.5|5554.7|5552.9|221
1736773200000|2025-01-13 13:00:00|5557.6|5555.8|5557.8|5556|5558.6|5556.8|5556.3|5554.5|202
1736773500000|2025-01-13 13:05:00|5557.7|5555.9|5556|5554.2|5557.7|5555.9|5555.4|5553.6|140
1736773800000|2025-01-13 13:10:00|5556.1|5554.3|5555.5|5553.7|5556.4|5554.6|5553.8|5552|179
1736774100000|2025-01-13 13:15:00|5555.4|5553.6|5557.5|5555.7|5557.7|5555.9|5554.8|5553|151
1736774400000|2025-01-13 13:20:00|5556.9|5555.1|5559.1|5557.3|5560.3|5557.9|5556.4|5554.6|171
1736774700000|2025-01-13 13:25:00|5559.2|5557.4|5560.4|5558.6|5562.1|5560.3|5558.7|5556.9|206
1736775000000|2025-01-13 13:30:00|5560.5|5558.7|5561.9|5560.1|5562.5|5560.7|5560.4|5558.6|213
1736775300000|2025-01-13 13:35:00|5562|5560.2|5563.7|5561.9|5563.9|5562.1|5561.8|5560|232
1736775600000|2025-01-13 13:40:00|5563.6|5561.8|5559.5|5557.7|5564.1|5562.3|5559.4|5557.6|194
1736775900000|2025-01-13 13:45:00|5559.4|5557.6|5561.4|5559.6|5562|5560.2|5558.7|5556.9|170
1736776200000|2025-01-13 13:50:00|5561.5|5559.7|5557.4|5555.6|5561.6|5559.8|5557.4|5555.6|139
1736776500000|2025-01-13 13:55:00|5557.5|5555.7|5557.3|5555.5|5558|5556.2|5555.6|5553.8|215
1736776800000|2025-01-13 14:00:00|5557.4|5555.6|5555.1|5553.3|5557.5|5555.7|5554.5|5552.7|236
1736777100000|2025-01-13 14:05:00|5555.2|5553.4|5554.2|5552.4|5556|5554.2|5553.5|5551.7|205
1736777400000|2025-01-13 14:10:00|5554.4|5552.6|5554.5|5552.7|5555.6|5553.8|5553.7|5551.9|186
1736777700000|2025-01-13 14:15:00|5554.4|5552.6|5553.9|5552.1|5554.5|5552.7|5550.7|5548.9|217
1736778000000|2025-01-13 14:20:00|5554|5552.2|5554.5|5552.7|5554.6|5552.8|5552.9|5551.1|206
1736778300000|2025-01-13 14:25:00|5554.2|5552.4|5552.5|5550.7|5554.6|5552.8|5552.1|5550.3|192
1736778600000|2025-01-13 14:30:00|5552.6|5550.8|5553.9|5552.1|5554.7|5552.9|5550.6|5548.8|308
1736778900000|2025-01-13 14:35:00|5554|5552.2|5551.4|5549.6|5555.1|5553.3|5550.9|5549.1|304
1736779200000|2025-01-13 14:40:00|5551.5|5549.7|5554.3|5552.5|5554.7|5552.9|5550.2|5548.4|276
1736779500000|2025-01-13 14:45:00|5554.2|5552.4|5556.6|5553.6|5557.8|5555.1|5552.6|5550.8|228
1736779800000|2025-01-13 14:50:00|5556.1|5553.1|5555.7|5553.9|5556.3|5554.5|5554.2|5552|236
1736780100000|2025-01-13 14:55:00|5555.8|5554|5558.9|5557.1|5559.2|5557.4|5555.7|5553.9|281
1736780400000|2025-01-13 15:00:00|5559|5557.2|5556|5554.2|5559.3|5557.5|5555.1|5553.3|203
1736780700000|2025-01-13 15:05:00|5556.1|5554.3|5556.8|5555|5557.7|5555.9|5555.4|5553.6|207
1736781000000|2025-01-13 15:10:00|5556.7|5554.9|5554.4|5552.6|5557.4|5555.6|5552.8|5551|274
1736781300000|2025-01-13 15:15:00|5554.5|5552.7|5556.4|5553.4|5557.4|5555.5|5553.1|5551.3|294
1736781600000|2025-01-13 15:20:00|5556.5|5553.5|5553.5|5551.7|5556.7|5554.9|5552.7|5550.9|217
1736781900000|2025-01-13 15:25:00|5553.4|5551.6|5551.5|5549.7|5553.5|5551.7|5551.2|5549.4|244
1736782200000|2025-01-13 15:30:00|5551.6|5549.8|5549.8|5548|5552.9|5551.1|5549.3|5547.5|225
1736782500000|2025-01-13 15:35:00|5549.7|5547.9|5552|5550.2|5553.7|5551.9|5549.5|5547.7|221
1736782800000|2025-01-13 15:40:00|5552.1|5550.3|5551.8|5550|5552.7|5550.9|5550.4|5548.6|201
1736783100000|2025-01-13 15:45:00|5551.9|5550.1|5555.6|5553.8|5555.7|5553.9|5551.9|5550.1|238
1736783400000|2025-01-13 15:50:00|5555.7|5553.9|5552.8|5551|5555.8|5554|5552.7|5550.9|243
1736783700000|2025-01-13 15:55:00|5552.7|5550.9|5551.5|5549.7|5554.6|5552.4|5551.4|5549.6|233
1736784000000|2025-01-13 16:00:00|5551.6|5549.8|5549.4|5547.6|5551.8|5550|5549.2|5547.4|238
1736784300000|2025-01-13 16:05:00|5549.5|5547.7|5550|5548.2|5551|5549.2|5549|5547.2|158
1736784600000|2025-01-13 16:10:00|5550.1|5548.3|5550.6|5548.8|5551.8|5550|5550.1|5548.3|193
1736784900000|2025-01-13 16:15:00|5550.7|5548.9|5547.6|5545.8|5551|5549.2|5547.3|5545.5|195
1736785200000|2025-01-13 16:20:00|5547.7|5545.9|5549.8|5548|5549.9|5548.1|5545.8|5544|188
1736785500000|2025-01-13 16:25:00|5549.7|5547.9|5552.1|5550.3|5552.8|5551|5549.4|5547.6|204
1736785800000|2025-01-13 16:30:00|5552.2|5550.4|5555.6|5553.8|5556.5|5554.1|5552.2|5550.4|195
1736786100000|2025-01-13 16:35:00|5555.7|5553.9|5556|5554.2|5557.4|5555|5554.1|5552.3|236
1736786400000|2025-01-13 16:40:00|5555.8|5554|5558.6|5555.6|5558.8|5556.7|5555.8|5553.7|219
1736786700000|2025-01-13 16:45:00|5558.7|5555.7|5556.9|5555.1|5558.8|5556.2|5556.2|5554.4|211
1736787000000|2025-01-13 16:50:00|5557|5555.2|5557.3|5555.5|5558.2|5556.4|5556.4|5554.6|262
1736787300000|2025-01-13 16:55:00|5557.4|5555.6|5554.8|5553|5558.2|5556.4|5554.7|5552.9|198
1736787600000|2025-01-13 17:00:00|5554.9|5553.1|5554.8|5553|5555.5|5553.7|5553.5|5551.7|203
1736787900000|2025-01-13 17:05:00|5554.9|5553.1|5557.2|5555.4|5558.1|5556.3|5554|5552.2|206
1736788200000|2025-01-13 17:10:00|5557.3|5555.5|5556.8|5555|5558.2|5556.4|5556|5554.2|267
1736788500000|2025-01-13 17:15:00|5556.9|5555.1|5557.6|5555.8|5558.9|5557.1|5556.8|5555|252
1736788800000|2025-01-13 17:20:00|5557.1|5555.3|5556.7|5554.9|5558.2|5556.4|5556.7|5554.9|205
1736789100000|2025-01-13 17:25:00|5556.8|5555|5557.7|5555.9|5558.5|5556.7|5556.5|5554.7|238
1736789400000|2025-01-13 17:30:00|5557.5|5555.7|5558|5556.2|5558.8|5557|5556|5554.2|192
1736789700000|2025-01-13 17:35:00|5558.1|5556.3|5557.2|5555.4|5558.1|5556.3|5556.7|5554.9|194
1736790000000|2025-01-13 17:40:00|5557.1|5555.3|5557|5555.2|5558.4|5556.6|5556.2|5554.4|174
1736790300000|2025-01-13 17:45:00|5557.1|5555.3|5556.8|5555|5558.1|5556.3|5556.6|5554.8|171
1736790600000|2025-01-13 17:50:00|5556.7|5554.9|5558.2|5556.4|5558.6|5556.7|5556|5553.3|158
1736790900000|2025-01-13 17:55:00|5558.5|5556.7|5559.8|5558|5560.2|5558.4|5557.9|5556.1|150
1736791200000|2025-01-13 18:00:00|5559.9|5558.1|5558.1|5556.3|5560.9|5559.1|5557.9|5556.1|152
1736791500000|2025-01-13 18:05:00|5558|5556.2|5557.5|5555.7|5558.4|5556.6|5557.1|5555.3|107
1736791800000|2025-01-13 18:10:00|5557.6|5555.8|5557.9|5556.1|5558.6|5556.8|5557.3|5555.5|117
1736792100000|2025-01-13 18:15:00|5557.7|5555.9|5556.3|5554.5|5558|5556.2|5555.8|5554|169
1736792400000|2025-01-13 18:20:00|5556.4|5554.6|5556.6|5554.8|5557.1|5555.3|5555.9|5554.1|138
1736792700000|2025-01-13 18:25:00|5556.9|5555.1|5558.9|5557.1|5558.9|5557.1|5556.9|5555.1|156
1736793000000|2025-01-13 18:30:00|5559|5557.2|5561.6|5559.8|5562.1|5560.3|5559|5557.2|185
1736793300000|2025-01-13 18:35:00|5561.5|5559.7|5561.5|5559.7|5562.1|5560.3|5560.7|5558.9|130
1736793600000|2025-01-13 18:40:00|5561.3|5559.5|5562.6|5560.8|5562.7|5560.9|5561|5559.2|164
1736793900000|2025-01-13 18:45:00|5562.5|5560.7|5564.4|5562.6|5564.5|5562.7|5562.2|5560.4|112
1736794200000|2025-01-13 18:50:00|5564|5562.2|5562.4|5560.6|5564.1|5562.3|5562.4|5560.6|117
1736794500000|2025-01-13 18:55:00|5562.5|5560.7|5562.6|5560.8|5562.8|5561|5562.2|5560.4|116
1736794800000|2025-01-13 19:00:00|5562.5|5560.7|5560.7|5558.9|5562.8|5561|5560.4|5558.6|110
1736795100000|2025-01-13 19:05:00|5560.8|5559|5561.2|5559.4|5562|5560.2|5560.2|5558.4|133
1736795400000|2025-01-13 19:10:00|5561.1|5559.3|5560.2|5558.4|5561.4|5559.6|5559.6|5557.8|124
1736795700000|2025-01-13 19:15:00|5560.3|5558.5|5560.2|5558.4|5560.5|5558.7|5559.6|5557.8|173
1736796000000|2025-01-13 19:20:00|5560.3|5558.5|5561.1|5559.3|5561.6|5559.8|5560.2|5558.4|165
1736796300000|2025-01-13 19:25:00|5561.2|5559.4|5562.4|5560.6|5562.6|5560.8|5560.7|5558.9|222
1736796600000|2025-01-13 19:30:00|5562.5|5560.7|5560.6|5558.8|5562.7|5560.9|5560.4|5558.6|172
1736796900000|2025-01-13 19:35:00|5560.7|5558.9|5560.5|5558.7|5561.7|5559.9|5560.5|5558.7|125
1736797200000|2025-01-13 19:40:00|5560.7|5558.9|5560.4|5558.6|5561.2|5559.4|5559.8|5558|102
1736797500000|2025-01-13 19:45:00|5560.3|5558.5|5559|5557.2|5560.7|5558.9|5558.6|5556.8|105
1736797800000|2025-01-13 19:50:00|5559.1|5557.3|5558.5|5556.7|5560.5|5558.7|5558.1|5556.3|116
1736798100000|2025-01-13 19:55:00|5558.4|5556.6|5558.4|5556.6|5559.8|5558|5558.4|5556.6|113
1736798400000|2025-01-13 20:00:00|5558.3|5556.5|5559.7|5557.9|5560.2|5558.4|5558.2|5556.2|144
1736798700000|2025-01-13 20:05:00|5559.8|5558|5562.1|5560.3|5562.6|5560.8|5559.8|5558|84
1736799000000|2025-01-13 20:10:00|5562.2|5560.4|5561.6|5559.8|5562.7|5560.9|5561.4|5559.6|107
1736799300000|2025-01-13 20:15:00|5561.5|5559.7|5562.2|5560.4|5562.4|5560.6|5561.4|5559.6|59
1736799600000|2025-01-13 20:20:00|5562.3|5560.5|5561.3|5559.5|5562.6|5560.8|5560.7|5558.9|102
1736799900000|2025-01-13 20:25:00|5561.5|5559.7|5561.5|5559.7|5561.8|5560|5561.2|5559.4|88
1736800200000|2025-01-13 20:30:00|5561.4|5559.6|5562.7|5560.9|5562.7|5560.9|5561.1|5559.3|84
1736800500000|2025-01-13 20:35:00|5562.6|5560.8|5562|5560.2|5563.4|5561.6|5562|5560.2|76
1736800800000|2025-01-13 20:40:00|5561.9|5560.1|5562.2|5560.4|5562.6|5560.8|5561.2|5559.4|77
1736801100000|2025-01-13 20:45:00|5562.3|5560.5|5564.4|5562.6|5564.9|5563.1|5562.2|5560.4|83
1736801400000|2025-01-13 20:50:00|5564.6|5562.8|5565.7|5563.9|5565.9|5564.1|5564.3|5562.5|75
1736801700000|2025-01-13 20:55:00|5565.6|5563.8|5567.4|5565.6|5567.7|5565.9|5565.4|5563.6|141
1736802000000|2025-01-13 21:00:00|5567.3|5565.5|5568.9|5567.1|5569.6|5567.1|5566.8|5564.9|83
1736802300000|2025-01-13 21:05:00|5568.8|5567|5568.8|5567|5569.5|5567.5|5568.4|5566.1|51
1736802600000|2025-01-13 21:10:00|5568.7|5566.9|5569.4|5567.6|5569.6|5567.8|5568.3|5566.5|42
1736802900000|2025-01-13 21:15:00|5569.3|5567.5|5569.3|5567.5|5570|5567.7|5568.9|5566.9|29
1736803200000|2025-01-13 21:20:00|5569.4|5567.6|5570.3|5568.5|5570.3|5568.5|5569.3|5567.5|42
1736803500000|2025-01-13 21:25:00|5570.2|5568.4|5571.4|5568.4|5571.5|5568.7|5570.1|5568|31
1736803800000|2025-01-13 21:30:00|5570.8|5569|5570.9|5569.1|5570.9|5569.1|5569.9|5567.8|35
1736804100000|2025-01-13 21:35:00|5570.8|5569|5570.1|5568.3|5570.9|5569.1|5570.1|5568.3|30
1736804400000|2025-01-13 21:40:00|5570.2|5568.4|5575.9|5572.9|5576.2|5573.2|5569.8|5567.5|134
1736804700000|2025-01-13 21:45:00|5575.8|5572.8|5580.5|5577.5|5580.9|5577.9|5574.5|5571.5|165
1736805000000|2025-01-13 21:50:00|5580.7|5577.7|5581.9|5578.9|5582.3|5579.3|5580.7|5577.7|154
1736805300000|2025-01-13 21:55:00|5582.8|5578|5585.7|5580.9|5588.3|5582.5|5582.8|5578|367
1736805600000|2025-01-13 22:00:00|5587.7|5581.9|5585.4|5579.6|5591|5585.2|5585.4|5579.6|10
1736805900000|2025-01-13 22:05:00|5587.1|5581.3|5584.3|5578.5|5589.8|5584|5581.7|5575.9|102
1736806200000|2025-01-13 22:10:00|5584.2|5578.4|5586.4|5580.6|5587.1|5581.3|5582.2|5576.4|125
1736806500000|2025-01-13 22:15:00|5586.3|5580.5|5587.6|5581.8|5588.7|5582.9|5586.3|5580.5|117
1736806800000|2025-01-13 22:20:00|5587.7|5581.9|5589|5583.2|5589.2|5583.4|5586.8|5581|82
1736807100000|2025-01-13 22:25:00|5589.1|5583.3|5590|5584.2|5590.1|5584.3|5587.7|5581.9|139
1736807400000|2025-01-13 22:30:00|5590.1|5584.3|5590.7|5584.9|5591.8|5586|5589.7|5583.9|145
1736807700000|2025-01-13 22:35:00|5590.6|5584.8|5595.5|5589.7|5595.6|5589.8|5590.6|5584.8|377
1736808000000|2025-01-13 22:40:00|5595.6|5589.8|5598.6|5592.8|5607.1|5601.3|5593.9|5588.1|276
1736808300000|2025-01-13 22:45:00|5598.5|5592.7|5601.4|5595.6|5602.4|5596.6|5598.2|5592.4|152
1736808600000|2025-01-13 22:50:00|5601.3|5595.5|5601.6|5595.8|5602.2|5596.4|5600.6|5594.8|156
1736808900000|2025-01-13 22:55:00|5601.7|5595.9|5599.5|5593.7|5601.9|5596.1|5598.9|5593.1|135
1736809200000|2025-01-13 23:00:00|5599.1|5594.3|5596.8|5592|5599.7|5594.3|5595.3|5590.5|130
1736809500000|2025-01-13 23:05:00|5595.9|5592.9|5597.2|5594.2|5597.6|5594.6|5594.9|5591.9|89
1736809800000|2025-01-13 23:10:00|5597.3|5594.3|5603|5600|5604|5601|5597.3|5594.3|146
1736810100000|2025-01-13 23:15:00|5603.2|5600.2|5604|5601|5606|5603|5603.2|5600.2|184
1736810400000|2025-01-13 23:20:00|5604.1|5601.1|5608.8|5605.8|5609.4|5606.4|5603.6|5600.6|168
1736810700000|2025-01-13 23:25:00|5609.3|5606.3|5608.2|5605.2|5610.2|5607.2|5607.2|5604.2|173
1736811000000|2025-01-13 23:30:00|5608|5605|5618.5|5615.5|5618.9|5615.9|5607.9|5604.9|237
1736811300000|2025-01-13 23:35:00|5618.6|5615.6|5611.3|5608.3|5618.6|5615.6|5610.9|5607.9|211
1736811600000|2025-01-13 23:40:00|5611.2|5608.2|5610.1|5607.1|5611.2|5608.2|5607.1|5604.1|167
1736811900000|2025-01-13 23:45:00|5610|5607|5607.6|5604.6|5610.7|5608.4|5607|5604|185
1736812200000|2025-01-13 23:50:00|5607.5|5604.5|5608|5605|5609.1|5606.3|5606.1|5603.1|140
1736812500000|2025-01-13 23:55:00|5607.9|5604.9|5602.6|5600.8|5608|5605.6|5602.4|5600|137
1736812800000|2025-01-14 00:00:00|5602.7|5600.9|5600.7|5597.7|5603.3|5601.5|5600.4|5597.4|291
1736813100000|2025-01-14 00:05:00|5600.8|5597.8|5605.3|5603.5|5606.3|5603.5|5600.8|5597.8|231
1736813400000|2025-01-14 00:10:00|5605.2|5603.4|5601.3|5599.5|5605.8|5604|5601.3|5599.5|174
1736813700000|2025-01-14 00:15:00|5601.4|5599.6|5602.4|5600.6|5602.4|5600.6|5600.8|5599|123
1736814000000|2025-01-14 00:20:00|5602.1|5600.3|5600.5|5598.7|5602.6|5600.5|5600.1|5598.1|84
1736814300000|2025-01-14 00:25:00|5600.6|5598.8|5600.5|5597.5|5601.3|5598.8|5598.6|5596.8|127
1736814600000|2025-01-14 00:30:00|5600.4|5597.4|5599.4|5596.4|5601.7|5599.5|5597.8|5594.8|189
1736814900000|2025-01-14 00:35:00|5599.6|5596.6|5597.8|5596|5601.3|5599.5|5597.5|5595.7|146
1736815200000|2025-01-14 00:40:00|5597|5595.2|5597.6|5595.8|5599.6|5597.1|5596.9|5595.1|114
1736815500000|2025-01-14 00:45:00|5597.5|5595.7|5599.2|5597.4|5599.6|5597.8|5596.5|5594.7|112
1736815800000|2025-01-14 00:50:00|5599.8|5596.8|5600.3|5598.5|5602.1|5600.1|5599.4|5596.8|198
1736816100000|2025-01-14 00:55:00|5600.2|5598.4|5600|5598.2|5600.6|5598.8|5598.1|5596.3|134
1736816400000|2025-01-14 01:00:00|5600.1|5598.3|5600.4|5598.6|5600.5|5598.7|5597.8|5595.3|172
1736816700000|2025-01-14 01:05:00|5600.3|5598.5|5603.3|5601.5|5603.4|5601.6|5599.6|5597.8|121
1736817000000|2025-01-14 01:10:00|5603.4|5601.6|5602.1|5600.3|5603.5|5601.7|5600.1|5598.3|152
1736817300000|2025-01-14 01:15:00|5602.8|5599.8|5600.4|5598.6|5602.9|5601.1|5599.5|5597.7|128
1736817600000|2025-01-14 01:20:00|5600.3|5598.5|5599.8|5598|5602.2|5599.9|5599.4|5597.6|112
1736817900000|2025-01-14 01:25:00|5599.7|5597.9|5601.5|5599.7|5601.6|5599.8|5597.9|5594.9|125
1736818200000|2025-01-14 01:30:00|5601.6|5599.8|5604.3|5602.5|5604.4|5602.6|5599.6|5596.6|352
1736818500000|2025-01-14 01:35:00|5604.2|5602.4|5608.1|5606.3|5608.2|5606.4|5604|5602.2|217
1736818800000|2025-01-14 01:40:00|5608.2|5606.4|5610|5608.2|5611.4|5609.5|5607.8|5605.9|267
1736819100000|2025-01-14 01:45:00|5610.1|5608.3|5609.5|5607.7|5610.8|5609|5606.8|5605|246
1736819400000|2025-01-14 01:50:00|5609.6|5607.8|5610.7|5608.9|5611.1|5609|5606.6|5604.8|253
1736819700000|2025-01-14 01:55:00|5610.8|5609|5610.8|5609|5611.6|5609.8|5609.5|5607.7|190
1736820000000|2025-01-14 02:00:00|5610.7|5608.9|5603|5601.2|5610.8|5609|5602.5|5600.7|179
1736820300000|2025-01-14 02:05:00|5603.1|5601.3|5599|5597.2|5604.9|5603.1|5597.2|5595.4|195
1736820600000|2025-01-14 02:10:00|5599.1|5597.3|5599.3|5597.5|5601.3|5599.5|5599.1|5597.2|153
1736820900000|2025-01-14 02:15:00|5599.4|5597.6|5598.8|5597|5600.8|5599|5598.6|5596.8|131
1736821200000|2025-01-14 02:20:00|5598.7|5596.9|5602.7|5600.9|5604.6|5602.3|5598.7|5596.8|149
1736821500000|2025-01-14 02:25:00|5602.8|5601|5604.6|5602.8|5605.9|5603.8|5602.3|5600.5|152
1736821800000|2025-01-14 02:30:00|5604.5|5602.7|5605|5603.2|5605.9|5604.1|5604.2|5602.1|145
1736822100000|2025-01-14 02:35:00|5604.9|5603.1|5604.3|5602.5|5605.8|5604|5603.8|5602|96
1736822400000|2025-01-14 02:40:00|5604.2|5602.4|5602.9|5601.1|5604.3|5602.5|5601.8|5600|145
1736822700000|2025-01-14 02:45:00|5602.8|5601|5605.4|5603.6|5605.7|5603.9|5602.8|5601|124
1736823000000|2025-01-14 02:50:00|5605.5|5603.7|5605.3|5603.5|5606.1|5604.3|5604.1|5602.3|120
1736823300000|2025-01-14 02:55:00|5605.1|5603.3|5605.6|5603.8|5605.8|5604|5604.3|5602.5|116
1736823600000|2025-01-14 03:00:00|5605.5|5603.7|5603.6|5601.8|5605.5|5603.7|5602.5|5600.7|153
1736823900000|2025-01-14 03:05:00|5603.5|5601.7|5610.8|5609|5611.7|5609.1|5603.5|5601.7|158
1736824200000|2025-01-14 03:10:00|5610.9|5609.1|5610|5608.2|5613.1|5611.3|5610|5608.2|224
1736824500000|2025-01-14 03:15:00|5610.1|5608.3|5607.8|5606|5610.1|5608.3|5607.4|5605.6|182
1736824800000|2025-01-14 03:20:00|5607.9|5606.1|5607.6|5605.8|5609|5607.2|5607.5|5605.7|101
1736825100000|2025-01-14 03:25:00|5607.7|5605.9|5607.6|5605.8|5607.8|5606|5606.5|5604.7|93
1736825400000|2025-01-14 03:30:00|5607.5|5605.7|5608.6|5606.8|5609.1|5607.3|5607.2|5605.4|95
1736825700000|2025-01-14 03:35:00|5608.5|5606.7|5610.1|5608.3|5611.6|5609.8|5608.4|5606.6|111
1736826000000|2025-01-14 03:40:00|5610.3|5608.5|5611.3|5609.5|5611.9|5610.1|5609.9|5608.1|85
1736826300000|2025-01-14 03:45:00|5611.4|5609.6|5610.2|5608.4|5611.5|5609.7|5608.9|5607.1|87
1736826600000|2025-01-14 03:50:00|5610.3|5608.5|5610|5608.2|5611.4|5609.6|5609.4|5607.6|81
1736826900000|2025-01-14 03:55:00|5609.9|5608.1|5608|5606.2|5610.9|5608.9|5608|5606.2|85
1736827200000|2025-01-14 04:00:00|5607.9|5606.1|5606.6|5604.8|5608.5|5606.7|5606.3|5604.5|116
1736827500000|2025-01-14 04:05:00|5606.5|5604.7|5607.6|5605.8|5607.6|5605.8|5606.1|5604.3|62
1736827800000|2025-01-14 04:10:00|5607.7|5605.9|5608.7|5606.9|5608.8|5607|5607.4|5605.6|54
1736828100000|2025-01-14 04:15:00|5608.8|5607|5607|5605.2|5609|5607.2|5606.7|5604.9|55
1736828400000|2025-01-14 04:20:00|5606.9|5605.1|5607.3|5605.5|5607.5|5605.7|5606.1|5604.3|57
1736828700000|2025-01-14 04:25:00|5607.2|5605.4|5609.6|5607.8|5609.7|5607.9|5607.2|5605.4|52
1736829000000|2025-01-14 04:30:00|5609.5|5607.7|5610.4|5608.6|5611.4|5609.6|5609|5607.2|79
1736829300000|2025-01-14 04:35:00|5610.5|5608.7|5611|5609.2|5611.9|5610.1|5610.5|5608.7|72
1736829600000|2025-01-14 04:40:00|5611.1|5609.3|5611.4|5609.6|5611.4|5609.6|5609.8|5608|93
1736829900000|2025-01-14 04:45:00|5611.3|5609.5|5609.6|5607.8|5612.2|5610.4|5609.6|5607.8|84
1736830200000|2025-01-14 04:50:00|5609.5|5607.7|5610.7|5608.9|5611.1|5609.3|5609.5|5607.7|47
1736830500000|2025-01-14 04:55:00|5610.8|5609|5608.9|5607.1|5610.9|5609.1|5608.9|5607.1|64
1736830800000|2025-01-14 05:00:00|5608.8|5607|5609|5607.2|5609.9|5608.1|5608.4|5606.6|58
1736831100000|2025-01-14 05:05:00|5608.5|5606.7|5607|5605.2|5608.5|5606.7|5606.5|5604.7|75
1736831400000|2025-01-14 05:10:00|5607.1|5605.3|5606.8|5605|5608.4|5606.6|5606.3|5604.5|82
1736831700000|2025-01-14 05:15:00|5606.9|5605.1|5607.6|5605.8|5607.9|5606.1|5606.5|5604.7|70
1736832000000|2025-01-14 05:20:00|5607.5|5605.7|5605.8|5604|5607.6|5605.8|5605.5|5603.7|77
1736832300000|2025-01-14 05:25:00|5605.9|5604.1|5604|5602.2|5606|5604.2|5603.7|5601.9|92
1736832600000|2025-01-14 05:30:00|5603.9|5602.1|5604.2|5602.4|5604.2|5602.4|5602.6|5600.8|85
1736832900000|2025-01-14 05:35:00|5604.3|5602.5|5604.9|5603.1|5605.1|5603.3|5603.7|5601.1|65
1736833200000|2025-01-14 05:40:00|5605|5603.2|5606.5|5604.7|5607|5605.2|5605|5603.2|107
1736833500000|2025-01-14 05:45:00|5606.6|5604.8|5606.5|5604.7|5608.7|5606.9|5606.2|5604.4|101
1736833800000|2025-01-14 05:50:00|5606.4|5604.6|5606.6|5604.8|5606.9|5605.1|5604.4|5602.6|118
1736834100000|2025-01-14 05:55:00|5606.5|5604.7|5605.5|5603.7|5607.1|5605.3|5605.1|5603.3|101
1736834400000|2025-01-14 06:00:00|5605.6|5603.8|5605.5|5603.7|5606.6|5604.8|5604.6|5602.8|130
1736834700000|2025-01-14 06:05:00|5605.6|5603.8|5607.7|5605.9|5607.8|5606|5605.4|5603.6|122
1736835000000|2025-01-14 06:10:00|5607.9|5606.1|5609.8|5608|5609.9|5608.1|5607.9|5606.1|109
1736835300000|2025-01-14 06:15:00|5609.7|5607.9|5610.4|5608.6|5610.7|5608.9|5609.3|5607.5|81
1736835600000|2025-01-14 06:20:00|5610.2|5608.4|5609.1|5607.3|5610.3|5608.5|5608.8|5607|92
1736835900000|2025-01-14 06:25:00|5608.9|5607.1|5609.5|5607.7|5609.8|5608|5608.6|5606.8|105
1736836200000|2025-01-14 06:30:00|5609.7|5607.9|5609.2|5607.4|5610.3|5608.5|5608.4|5606.6|160
1736836500000|2025-01-14 06:35:00|5609.3|5607.5|5609.5|5607.7|5610.4|5608.6|5609.1|5607.3|155
1736836800000|2025-01-14 06:40:00|5608.8|5607|5612.2|5610.4|5612.8|5611|5607.8|5606|158
1736837100000|2025-01-14 06:45:00|5612.3|5610.5|5614|5612.2|5614.6|5612.3|5612.1|5610.3|144
1736837400000|2025-01-14 06:50:00|5614.1|5612.3|5611.3|5609.5|5614.1|5612.3|5610.7|5608.9|156
1736837700000|2025-01-14 06:55:00|5611.4|5609.6|5614.9|5613.1|5615.3|5613.5|5611.2|5609.4|159
1736838000000|2025-01-14 07:00:00|5614.8|5613|5614.3|5612.5|5616|5614.2|5612.2|5610.4|316
1736838300000|2025-01-14 07:05:00|5614.4|5612.6|5615.1|5613.3|5617.1|5615.3|5613.5|5611.7|248
1736838600000|2025-01-14 07:10:00|5615.2|5613.4|5612.5|5610.7|5615.8|5614|5611.7|5609.1|245
1736838900000|2025-01-14 07:15:00|5612.6|5610.8|5615.3|5613.5|5616.8|5614.2|5612.6|5610.8|206
1736839200000|2025-01-14 07:20:00|5615.4|5613.6|5613.7|5611.9|5616.3|5614.5|5613.7|5611.9|223
1736839500000|2025-01-14 07:25:00|5613.8|5612|5614|5612.2|5614.9|5613.1|5613.3|5611.5|163
1736839800000|2025-01-14 07:30:00|5613.9|5612.1|5614.6|5612.8|5616.2|5614.4|5613.9|5612.1|169
1736840100000|2025-01-14 07:35:00|5614.5|5612.7|5615.3|5613.5|5616.6|5614.8|5613|5611.2|167
1736840400000|2025-01-14 07:40:00|5615.4|5613.6|5616.5|5614.7|5616.6|5614.8|5612.9|5611.1|197
1736840700000|2025-01-14 07:45:00|5616.4|5614.6|5617.9|5616.1|5618.5|5616.7|5615.8|5614|201
1736841000000|2025-01-14 07:50:00|5618|5616.2|5619.1|5617.3|5619.2|5617.4|5617.7|5615.9|121
1736841300000|2025-01-14 07:55:00|5618.9|5617.1|5619.8|5618|5620.3|5618.5|5617|5615.2|201
1736841600000|2025-01-14 08:00:00|5620.3|5618.5|5623.8|5622|5624.9|5623.1|5619.6|5617.8|334
1736841900000|2025-01-14 08:05:00|5623.9|5622.1|5626.6|5624.8|5628.7|5626.9|5623.7|5621.9|232
1736842200000|2025-01-14 08:10:00|5626.7|5624.9|5628.4|5626.6|5628.7|5626.9|5624.2|5622.4|199
1736842500000|2025-01-14 08:15:00|5628.3|5626.5|5629.7|5627.9|5632|5630.2|5628.1|5626.3|262
1736842800000|2025-01-14 08:20:00|5629.6|5627.8|5631.2|5629.4|5632.1|5630.3|5629|5627.2|223
1736843100000|2025-01-14 08:25:00|5631.1|5629.3|5628.9|5627.1|5631.5|5629.7|5628.9|5627.1|219
1736843400000|2025-01-14 08:30:00|5628.8|5627|5625.7|5623.9|5629.5|5627.7|5625.5|5623.7|198
1736843700000|2025-01-14 08:35:00|5625.6|5623.8|5622.7|5620.9|5625.8|5624|5621.3|5618.8|236
1736844000000|2025-01-14 08:40:00|5622.5|5620.7|5625.3|5623.5|5625.5|5623.7|5621.6|5619.8|164
1736844300000|2025-01-14 08:45:00|5625.7|5623.9|5624.5|5621.5|5626.7|5624.4|5624.2|5621.4|139
1736844600000|2025-01-14 08:50:00|5624.4|5621.4|5622.5|5620.7|5625.4|5623.1|5622.5|5620.7|150
1736844900000|2025-01-14 08:55:00|5622.2|5620.4|5620.9|5619.1|5622.7|5620.9|5619.9|5618.1|158
1736845200000|2025-01-14 09:00:00|5620.8|5619|5618|5616.2|5621.2|5619.4|5617.8|5616|246
1736845500000|2025-01-14 09:05:00|5617.9|5616.1|5618.4|5616.6|5618.9|5617.1|5617.4|5615.6|163
1736845800000|2025-01-14 09:10:00|5618.3|5616.5|5619.1|5617.3|5619.2|5617.4|5615.4|5613.6|163
1736846100000|2025-01-14 09:15:00|5619.3|5617.5|5616.7|5614.9|5619.3|5617.5|5616.4|5614.6|208
1736846400000|2025-01-14 09:20:00|5616.8|5615|5616.1|5614.3|5618.5|5616.7|5615.2|5613.4|135
1736846700000|2025-01-14 09:25:00|5616.2|5614.4|5614.9|5613.1|5616.2|5614.4|5613.4|5611.6|138
1736847000000|2025-01-14 09:30:00|5615|5613.2|5618.3|5616.5|5618.4|5616.6|5615|5613.2|165
1736847300000|2025-01-14 09:35:00|5618.2|5616.4|5612.8|5611|5618.5|5616.7|5612.3|5610.5|194
1736847600000|2025-01-14 09:40:00|5612.7|5610.9|5613.7|5611.9|5615.4|5613.6|5610.6|5608.8|225
1736847900000|2025-01-14 09:45:00|5613.8|5612|5615.6|5612.6|5616|5613.5|5613.1|5611.3|191
1736848200000|2025-01-14 09:50:00|5615.7|5612.7|5611.5|5609.7|5615.9|5612.9|5611.4|5609.2|161
1736848500000|2025-01-14 09:55:00|5611.6|5609.8|5611.8|5610|5613|5611.2|5611.4|5608.8|170
1736848800000|2025-01-14 10:00:00|5611.6|5609.8|5612.1|5609.1|5612.1|5610.2|5609.5|5607.3|210
1736849100000|2025-01-14 10:05:00|5611.7|5609.9|5612.9|5611.1|5613.1|5611.3|5609.7|5607.5|149
1736849400000|2025-01-14 10:10:00|5613|5611.2|5612.3|5610.5|5613|5611.2|5610.3|5608.5|139
1736849700000|2025-01-14 10:15:00|5612.6|5610.8|5612.2|5610.4|5615.2|5613.4|5612.1|5610.3|163
1736850000000|2025-01-14 10:20:00|5612.1|5610.3|5611.1|5609.3|5613|5611.2|5611|5609.2|150
1736850300000|2025-01-14 10:25:00|5611|5609.2|5613.1|5611.3|5613.3|5611.5|5610.4|5608.6|136
1736850600000|2025-01-14 10:30:00|5613.2|5611.4|5612.7|5610.9|5613.9|5612.1|5611.8|5610|143
1736850900000|2025-01-14 10:35:00|5612.6|5610.8|5610.5|5608.7|5612.6|5610.8|5610|5608.2|148
1736851200000|2025-01-14 10:40:00|5610.4|5608.6|5610.3|5608.5|5610.7|5608.9|5608.8|5607|165
1736851500000|2025-01-14 10:45:00|5610|5608.2|5611.8|5610|5611.9|5610.1|5609.7|5607.9|114
1736851800000|2025-01-14 10:50:00|5611.7|5609.9|5610.2|5608.4|5612.2|5610.4|5610|5608.2|83
1736852100000|2025-01-14 10:55:00|5610.1|5608.3|5610.6|5608.8|5610.9|5609.1|5609.8|5608|98
1736852400000|2025-01-14 11:00:00|5610.5|5608.7|5609.4|5607.6|5610.5|5608.7|5608.3|5606.5|116
1736852700000|2025-01-14 11:05:00|5609.5|5607.7|5609.5|5607.7|5609.9|5608.1|5608.2|5606.4|139
1736853000000|2025-01-14 11:10:00|5609.4|5607.6|5606|5604.2|5610.1|5608.3|5605.7|5603.9|123
1736853300000|2025-01-14 11:15:00|5606.1|5604.3|5604|5602.2|5606.9|5605.1|5604|5602.2|134
1736853600000|2025-01-14 11:20:00|5604.1|5602.3|5603|5601.2|5605.2|5603.4|5602.9|5601.1|117
1736853900000|2025-01-14 11:25:00|5602.9|5601.1|5601.7|5599.9|5602.9|5601.1|5596.6|5593.6|150
1736854200000|2025-01-14 11:30:00|5601.8|5600|5602.9|5601.1|5603.5|5601.7|5600.3|5598.2|145
1736854500000|2025-01-14 11:35:00|5603|5601.2|5604.7|5602.9|5605.2|5603.4|5603|5601.2|105
1736854800000|2025-01-14 11:40:00|5604.8|5603|5606|5603|5606.3|5603.7|5604.4|5602.6|98
1736855100000|2025-01-14 11:45:00|5605.7|5602.7|5606.9|5605.1|5606.9|5605.1|5605.4|5602.5|67
1736855400000|2025-01-14 11:50:00|5607.5|5604.5|5603.6|5601.8|5607.6|5605.1|5603.6|5601.8|86
1736855700000|2025-01-14 11:55:00|5603.5|5601.7|5601.4|5599.6|5603.5|5601.7|5600.1|5598.3|127
1736856000000|2025-01-14 12:00:00|5601.3|5599.5|5600.3|5598.5|5602.3|5600.5|5599.2|5597.4|184
1736856300000|2025-01-14 12:05:00|5600.2|5598.4|5595.7|5593.9|5600.6|5598.8|5595|5593.2|180
1736856600000|2025-01-14 12:10:00|5595.6|5593.8|5592.3|5590.5|5596.1|5594.3|5592|5590.2|203
1736856900000|2025-01-14 12:15:00|5592.7|5590.9|5591.4|5589.6|5594.6|5592.8|5589.7|5587.9|160
1736857200000|2025-01-14 12:20:00|5591.5|5589.7|5594.3|5592.5|5594.7|5592.9|5591.2|5589.4|166
1736857500000|2025-01-14 12:25:00|5594.4|5592.6|5596.5|5594.7|5596.9|5595.1|5594.4|5592.6|143
1736857800000|2025-01-14 12:30:00|5596.6|5594.8|5596.2|5594.4|5596.7|5594.9|5594.4|5592.6|128
1736858100000|2025-01-14 12:35:00|5596.1|5594.3|5596.9|5595.1|5598.4|5596.6|5595.7|5593.9|138
1736858400000|2025-01-14 12:40:00|5596.8|5595|5594.2|5592.4|5596.8|5595|5594.1|5592.3|144
1736858700000|2025-01-14 12:45:00|5594.1|5592.3|5594.5|5592.7|5595.3|5593.5|5594.1|5592.3|105
1736859000000|2025-01-14 12:50:00|5594.4|5592.6|5593.1|5591.3|5594.4|5592.6|5592.6|5590.8|121
1736859300000|2025-01-14 12:55:00|5593|5591.2|5592.2|5590.4|5593.1|5591.3|5590.5|5588.7|188
1736859600000|2025-01-14 13:00:00|5592.1|5590.3|5593.2|5591.4|5595.7|5593.9|5591.9|5590.1|239
1736859900000|2025-01-14 13:05:00|5593.1|5591.3|5591.8|5590|5594.4|5592.6|5591.8|5590|147
1736860200000|2025-01-14 13:10:00|5591.9|5590.1|5594.1|5592.3|5594.6|5592.8|5591.8|5590|150
1736860500000|2025-01-14 13:15:00|5594|5592.2|5594.6|5592.8|5596.4|5593.9|5593.5|5591.7|136
1736860800000|2025-01-14 13:20:00|5594.5|5592.7|5592.1|5590.3|5594.5|5592.7|5590.9|5589.1|154
1736861100000|2025-01-14 13:25:00|5592|5590.2|5588.7|5584.7|5592|5590.2|5587.2|5584.2|237
1736861400000|2025-01-14 13:30:00|5587.6|5583.6|5597.2|5595.4|5614.4|5611.4|5587.6|5583.6|778
1736861700000|2025-01-14 13:35:00|5598.3|5595.3|5598.4|5596.6|5599.2|5597.2|5591.4|5589.6|650
1736862000000|2025-01-14 13:40:00|5598.3|5596.5|5594.5|5592.7|5598.9|5597.1|5593|5591.2|507
1736862300000|2025-01-14 13:45:00|5594.4|5592.6|5597.4|5594.4|5599.9|5598.1|5594.1|5592.3|414
1736862600000|2025-01-14 13:50:00|5597.3|5594.3|5595.2|5593.4|5599.2|5597.4|5593.1|5590.3|390
1736862900000|2025-01-14 13:55:00|5595.1|5593.3|5592.1|5590.3|5595.2|5593.4|5591|5589.2|369
1736863200000|2025-01-14 14:00:00|5592.2|5590.4|5587.6|5585.8|5592.5|5590.7|5587.1|5585.3|408
1736863500000|2025-01-14 14:05:00|5587.5|5585.7|5592.4|5590.6|5592.7|5590.9|5586.7|5584.9|369
1736863800000|2025-01-14 14:10:00|5592.5|5590.7|5593.6|5590.6|5593.7|5591.1|5589.4|5587.6|255
1736864100000|2025-01-14 14:15:00|5593.7|5590.7|5596.8|5595|5597.3|5595.5|5592.8|5589.8|222
1736864400000|2025-01-14 14:20:00|5596.7|5594.9|5594.8|5591.8|5597.5|5595.7|5594.1|5591.7|250
1736864700000|2025-01-14 14:25:00|5594.7|5591.7|5596.8|5595|5598.1|5596.3|5592.8|5590.3|265
1736865000000|2025-01-14 14:30:00|5596.9|5595.1|5599.5|5597.7|5601.9|5600.1|5595.1|5593.3|420
1736865300000|2025-01-14 14:35:00|5599.4|5597.6|5602.5|5600.7|5603|5601.2|5599|5597.2|329
1736865600000|2025-01-14 14:40:00|5602.4|5600.6|5599.7|5597.9|5603.5|5601.7|5598.6|5596.5|312
1736865900000|2025-01-14 14:45:00|5599.6|5597.8|5595|5593.2|5599.6|5597.8|5592|5590.2|358
1736866200000|2025-01-14 14:50:00|5595.1|5593.3|5595.3|5593.5|5597.7|5595.9|5594.1|5592.3|348
1736866500000|2025-01-14 14:55:00|5595.2|5593.4|5595.7|5593.9|5596.6|5594.8|5593.3|5591.5|328
1736866800000|2025-01-14 15:00:00|5595.6|5593.8|5601.6|5599.8|5602|5600.2|5595.6|5593.8|365
1736867100000|2025-01-14 15:05:00|5601.5|5599.7|5598|5596.2|5602|5600.2|5596.5|5594.7|308
1736867400000|2025-01-14 15:10:00|5597.9|5596.1|5603.1|5601.3|5603.8|5602|5597.8|5596|316
1736867700000|2025-01-14 15:15:00|5603.3|5601.5|5602.3|5600.5|5605.8|5604|5601.9|5600.1|288
1736868000000|2025-01-14 15:20:00|5602.2|5600.4|5599.7|5597.9|5602.7|5600.9|5598.4|5596.4|286
1736868300000|2025-01-14 15:25:00|5599.6|5597.8|5600|5598.2|5600.2|5598.4|5597|5594.7|269
1736868600000|2025-01-14 15:30:00|5600.1|5598.3|5604|5602.2|5604.4|5602.6|5599.8|5598|256
1736868900000|2025-01-14 15:35:00|5603.9|5602.1|5607.1|5605.3|5608|5605.3|5603.8|5602|248
1736869200000|2025-01-14 15:40:00|5607|5605.2|5611.6|5609.8|5611.9|5609.8|5607|5605.2|251
1736869500000|2025-01-14 15:45:00|5611.4|5609.6|5606.8|5605|5611.7|5609.9|5606.8|5605|254
1736869800000|2025-01-14 15:50:00|5606.9|5605.1|5606.5|5604.7|5606.9|5605.1|5602.4|5600.6|295
1736870100000|2025-01-14 15:55:00|5606.6|5604.8|5604.7|5602.9|5606.6|5604.8|5603.4|5601.6|334
1736870400000|2025-01-14 16:00:00|5604.9|5603.1|5604.2|5602.4|5605.4|5603.6|5602.8|5601|362
1736870700000|2025-01-14 16:05:00|5604.3|5602.5|5607.2|5605.4|5607.4|5605.6|5603.3|5601.5|283
1736871000000|2025-01-14 16:10:00|5607|5605.2|5607.2|5605.4|5608.3|5606.5|5605.8|5604|203
1736871300000|2025-01-14 16:15:00|5607.1|5605.3|5606.6|5604.8|5610.8|5609|5606.4|5604.6|194
1736871600000|2025-01-14 16:20:00|5606.5|5604.7|5604.6|5602.8|5607.3|5605.5|5603.3|5601.5|251
1736871900000|2025-01-14 16:25:00|5604.5|5602.7|5601.7|5599.9|5606.8|5605|5601.1|5599.3|303
1736872200000|2025-01-14 16:30:00|5601.6|5599.8|5602.4|5600.6|5605.3|5603.5|5600.6|5598.8|311
1736872500000|2025-01-14 16:35:00|5602.5|5600.7|5600.7|5598.9|5603.8|5602|5599.8|5598|310
1736872800000|2025-01-14 16:40:00|5600.8|5599|5597.5|5595.7|5601.3|5599.5|5596.8|5595|237
1736873100000|2025-01-14 16:45:00|5597.4|5595.6|5596|5594.2|5597.9|5596.1|5595.4|5593.6|267
1736873400000|2025-01-14 16:50:00|5596.1|5594.3|5596.4|5594.6|5598.5|5596.7|5595.4|5593.6|202
1736873700000|2025-01-14 16:55:00|5596.5|5594.7|5596.3|5594.5|5597|5595.2|5594.7|5592.9|193
1736874000000|2025-01-14 17:00:00|5596.2|5594.4|5592.5|5590.7|5596.2|5594.4|5592.4|5590.6|209
1736874300000|2025-01-14 17:05:00|5592.4|5590.6|5590|5588.2|5593.9|5592.1|5589.9|5588.1|158
1736874600000|2025-01-14 17:10:00|5590.1|5588.3|5589.5|5587.7|5591.7|5589.9|5588.9|5587.1|233
1736874900000|2025-01-14 17:15:00|5589.4|5587.6|5593.3|5591.5|5595.1|5592.8|5589.3|5587.5|187
1736875200000|2025-01-14 17:20:00|5593.4|5591.6|5593.8|5592|5593.8|5592|5591|5589.2|165
1736875500000|2025-01-14 17:25:00|5593.7|5591.9|5593.8|5592|5595.1|5592.7|5592.3|5590.5|173
1736875800000|2025-01-14 17:30:00|5593.9|5592.1|5592.8|5591|5594.3|5592.5|5592.3|5590.5|177
1736876100000|2025-01-14 17:35:00|5592.5|5590.7|5593.7|5591.9|5594|5592.2|5591.4|5589.6|190
1736876400000|2025-01-14 17:40:00|5593.6|5591.8|5593.2|5591.4|5594.9|5593.1|5592.4|5590.6|159
1736876700000|2025-01-14 17:45:00|5593.1|5591.3|5590|5588.2|5593.3|5591.5|5590|5588.2|118
1736877000000|2025-01-14 17:50:00|5590.1|5588.3|5590.9|5587.9|5592.1|5590.1|5590.1|5587.9|191
1736877300000|2025-01-14 17:55:00|5590.8|5587.8|5592.7|5589.7|5592.8|5590|5589.5|5587.7|108
1736877600000|2025-01-14 18:00:00|5592.8|5589.8|5593.3|5591.5|5593.6|5591.8|5591.7|5588.7|125
1736877900000|2025-01-14 18:05:00|5593.5|5591.7|5591.8|5590|5593.8|5592|5591.6|5589.8|94
1736878200000|2025-01-14 18:10:00|5591.9|5590.1|5592.8|5591|5593.3|5591.5|5591.6|5589.8|106
1736878500000|2025-01-14 18:15:00|5592.6|5590.8|5593.7|5591.9|5594.3|5592.5|5591.9|5590.1|175
1736878800000|2025-01-14 18:20:00|5593.9|5592.1|5593.4|5591.6|5593.9|5592.1|5591.8|5590|129
1736879100000|2025-01-14 18:25:00|5593.3|5591.5|5593.8|5592|5594.2|5592.4|5591.8|5590|105
1736879400000|2025-01-14 18:30:00|5593.9|5592.1|5595|5593.2|5595|5593.2|5593.2|5591.4|130
1736879700000|2025-01-14 18:35:00|5595.2|5593.4|5598.6|5596.8|5598.7|5596.9|5595|5593.2|86
1736880000000|2025-01-14 18:40:00|5598.5|5596.7|5598.6|5596.8|5599.4|5597.6|5597.8|5596|169
1736880300000|2025-01-14 18:45:00|5598.5|5596.7|5599.8|5598|5600|5598.2|5597.4|5595.6|174
1736880600000|2025-01-14 18:50:00|5599.7|5597.9|5598.9|5597.1|5599.7|5597.9|5597.7|5595.9|93
1736880900000|2025-01-14 18:55:00|5599|5597.2|5599.5|5597.7|5599.8|5598|5598.8|5597|81
1736881200000|2025-01-14 19:00:00|5599.4|5597.6|5598.5|5596.7|5599.6|5597.8|5598.3|5596.5|114
1736881500000|2025-01-14 19:05:00|5598.6|5596.8|5599.1|5597.3|5600.1|5598.3|5597.8|5596|87
1736881800000|2025-01-14 19:10:00|5599.2|5597.4|5599.2|5597.4|5599.5|5597.7|5597.9|5596.1|86
1736882100000|2025-01-14 19:15:00|5598.9|5597.1|5600.5|5598.7|5600.6|5598.8|5598.9|5597.1|78
1736882400000|2025-01-14 19:20:00|5600.4|5598.6|5601.3|5599.5|5601.5|5599.7|5600.3|5598.5|79
1736882700000|2025-01-14 19:25:00|5601.4|5599.6|5600.4|5598.6|5601.5|5599.7|5599.7|5597.9|127
1736883000000|2025-01-14 19:30:00|5600.3|5598.5|5601.8|5600|5602.4|5600.6|5600|5598.2|87
1736883300000|2025-01-14 19:35:00|5601.7|5599.9|5602.4|5600.6|5603.4|5601.6|5601.7|5599.9|88
1736883600000|2025-01-14 19:40:00|5602.3|5600.5|5602.3|5600.5|5602.8|5601|5601.6|5599.8|80
1736883900000|2025-01-14 19:45:00|5602|5600.2|5600.4|5598.6|5602|5600.2|5600.3|5598.5|59
1736884200000|2025-01-14 19:50:00|5600.6|5598.8|5598.4|5596.6|5600.8|5599|5598.4|5596.6|110
1736884500000|2025-01-14 19:55:00|5598.5|5596.7|5598.7|5596.9|5598.9|5597.1|5596.9|5595.1|165
1736884800000|2025-01-14 20:00:00|5598.6|5596.8|5597.4|5595.6|5599.6|5597.8|5597.3|5595.5|182
1736885100000|2025-01-14 20:05:00|5597.3|5595.5|5598.4|5596.6|5598.9|5597.1|5597.3|5595.5|146
1736885400000|2025-01-14 20:10:00|5598.3|5596.5|5598.3|5596.5|5598.4|5596.6|5597.4|5595.6|87
1736885700000|2025-01-14 20:15:00|5598.4|5596.6|5599.1|5597.3|5599.1|5597.3|5597.5|5595.7|127
1736886000000|2025-01-14 20:20:00|5599.2|5597.4|5602.3|5600.5|5602.7|5600.9|5597.9|5596.1|114
1736886300000|2025-01-14 20:25:00|5602.4|5600.6|5603.1|5601.3|5603.3|5601.5|5601.8|5600|93
1736886600000|2025-01-14 20:30:00|5603.2|5601.4|5602.4|5600.6|5603.2|5601.4|5601.6|5599.8|105
1736886900000|2025-01-14 20:35:00|5602.5|5600.7|5600.4|5598.6|5603.3|5601.5|5600.4|5598.6|89
1736887200000|2025-01-14 20:40:00|5600.5|5598.7|5600.4|5598.6|5600.9|5599.1|5600.2|5598.4|86
1736887500000|2025-01-14 20:45:00|5600.3|5598.5|5600.8|5599|5601.6|5599.8|5600.1|5598.3|110
1736887800000|2025-01-14 20:50:00|5600.9|5599.1|5601.2|5599.4|5601.7|5599.9|5600.4|5598.6|88
1736888100000|2025-01-14 20:55:00|5601.1|5599.3|5600.1|5598.3|5601.9|5600.1|5599.8|5598|125
1736888400000|2025-01-14 21:00:00|5600|5598.2|5601.8|5600|5601.8|5600|5600|5598.2|94
1736888700000|2025-01-14 21:05:00|5602|5600.2|5600.9|5599.1|5602.1|5600.3|5600.7|5598.9|43
1736889000000|2025-01-14 21:10:00|5601|5599.2|5601.4|5599.6|5601.8|5600|5600.7|5598.9|45
1736889300000|2025-01-14 21:15:00|5601.5|5599.7|5602.3|5600.5|5602.3|5600.5|5601.5|5599.7|40
1736889600000|2025-01-14 21:20:00|5602.4|5600.6|5603.1|5601.3|5603.6|5601.8|5602.4|5600.6|61
1736889900000|2025-01-14 21:25:00|5603.2|5601.4|5603.7|5601.9|5604|5602.2|5603.2|5601.4|52
1736890200000|2025-01-14 21:30:00|5603.6|5601.8|5604.1|5602.3|5604.7|5602.7|5603.2|5600.8|58
1736890500000|2025-01-14 21:35:00|5604|5602.2|5603.3|5601.5|5604.7|5602.3|5603.2|5601.4|68
1736890800000|2025-01-14 21:40:00|5603.2|5601.4|5603.7|5600.7|5604.3|5601.6|5602.8|5600.7|60
1736891100000|2025-01-14 21:45:00|5603.8|5600.8|5605.3|5602.3|5605.5|5602.5|5603.6|5600.7|84
1736891400000|2025-01-14 21:50:00|5605.4|5602.4|5605.5|5602.5|5605.5|5602.5|5605|5602|134
1736891700000|2025-01-14 21:55:00|5606.4|5601.6|5606.9|5601.8|5607.5|5602.7|5606.2|5601.4|100
1736892000000|2025-01-14 22:00:00|5607.5|5601.7|5605|5599.2|5607.5|5601.7|5603.3|5597.5|30
1736892300000|2025-01-14 22:05:00|5605.2|5599.4|5605.7|5599.9|5606.1|5600.3|5605|5599.2|101
1736892600000|2025-01-14 22:10:00|5605.5|5599.7|5604.8|5599|5605.8|5600|5604.6|5598.8|44
1736892900000|2025-01-14 22:15:00|5604.7|5598.9|5606|5600.2|5606.1|5600.3|5604.7|5598.9|54
1736893200000|2025-01-14 22:20:00|5605.9|5600.1|5607.3|5601.5|5607.3|5601.5|5605.9|5600.1|41
1736893500000|2025-01-14 22:25:00|5607.4|5601.6|5608.4|5602.6|5608.5|5602.7|5607.3|5601.5|29
1736893800000|2025-01-14 22:30:00|5608.5|5602.7|5608.3|5602.5|5608.5|5602.7|5608.2|5602.4|37
1736894100000|2025-01-14 22:35:00|5608.2|5602.4|5608.6|5602.8|5608.7|5602.9|5608.2|5602.4|46
1736894400000|2025-01-14 22:40:00|5608.5|5602.7|5607.8|5602.4|5608.7|5602.9|5607.7|5602.4|49
1736894700000|2025-01-14 22:45:00|5608.4|5602.6|5606.3|5600.5|5608.7|5602.9|5606.2|5600.4|48
1736895000000|2025-01-14 22:50:00|5606|5600.2|5607.2|5601.4|5607.2|5601.5|5605.5|5599.7|64
1736895300000|2025-01-14 22:55:00|5607.1|5601.3|5606.1|5601|5607.1|5601.3|5605.6|5600|151
1736895600000|2025-01-14 23:00:00|5606.3|5600.8|5606.8|5602|5607.3|5602.2|5606.3|5600.6|90
1736895900000|2025-01-14 23:05:00|5605.9|5602.9|5606.4|5603.4|5607.8|5604.8|5605.9|5602.9|53
1736896200000|2025-01-14 23:10:00|5606.3|5603.3|5606.9|5603.9|5607.5|5604.5|5606.2|5603.2|47
1736896500000|2025-01-14 23:15:00|5606.8|5603.8|5604.8|5603|5606.9|5603.9|5604.3|5602.5|39
1736896800000|2025-01-14 23:20:00|5604.9|5603.1|5603.7|5601.9|5605|5603.2|5603.7|5601.1|35
1736897100000|2025-01-14 23:25:00|5603.8|5602|5602.1|5600.3|5604.7|5602.5|5601.7|5599.3|54
1736897400000|2025-01-14 23:30:00|5601.9|5600.1|5603.1|5601.3|5603.8|5602|5601.8|5600|51
1736897700000|2025-01-14 23:35:00|5603|5601.2|5603.1|5601.3|5604.2|5602.4|5603|5601.2|37
1736898000000|2025-01-14 23:40:00|5602.4|5600.6|5602.3|5600.5|5602.9|5601.1|5602|5600.2|26
1736898300000|2025-01-14 23:45:00|5602.2|5600.4|5601.4|5599.6|5602.3|5600.5|5600.9|5599.1|40
1736898600000|2025-01-14 23:50:00|5601.3|5599.5|5602.1|5600.3|5602.4|5600.6|5601.3|5599.5|42
1736898900000|2025-01-14 23:55:00|5602.2|5600.4|5603.4|5601.6|5603.5|5601.7|5602.1|5600.3|48
1736899200000|2025-01-15 00:00:00|5603.3|5601.5|5600.2|5598.4|5604|5602.2|5600.2|5598.3|116
1736899500000|2025-01-15 00:05:00|5600|5598.2|5599.6|5596.6|5601.3|5598.3|5598.9|5595.9|151
1736899800000|2025-01-15 00:10:00|5599.7|5596.7|5602.3|5600.5|5602.5|5600.7|5598.1|5595.7|103
1736900100000|2025-01-15 00:15:00|5602.4|5600.6|5602.6|5600.8|5602.8|5601|5602.3|5600.5|62
1736900400000|2025-01-15 00:20:00|5602.5|5600.7|5602.1|5600.3|5603.5|5601.7|5602|5600.2|77
1736900700000|2025-01-15 00:25:00|5601.9|5600.1|5601.4|5599.6|5603.1|5601.3|5601.1|5599.3|76
1736901000000|2025-01-15 00:30:00|5601.3|5599.5|5602.5|5600.7|5604|5602.2|5601.2|5599.4|122
1736901300000|2025-01-15 00:35:00|5602.4|5600.6|5603.4|5601.6|5603.4|5601.6|5602|5600.2|118
1736901600000|2025-01-15 00:40:00|5603.3|5601.5|5601.9|5600.1|5603.7|5601.9|5601.8|5600|82
1736901900000|2025-01-15 00:45:00|5602|5600.2|5599.7|5597.9|5602.6|5600.8|5599.6|5597.8|114
1736902200000|2025-01-15 00:50:00|5599.8|5598|5602.1|5600.3|5602.1|5600.3|5599.6|5597.8|115
1736902500000|2025-01-15 00:55:00|5602|5600.2|5599.6|5597.8|5602.3|5600.5|5599.6|5597.8|169
1736902800000|2025-01-15 01:00:00|5599.5|5597.7|5603.9|5602.1|5603.9|5602.1|5599.3|5597.5|175
1736903100000|2025-01-15 01:05:00|5604|5602.2|5599.9|5598.1|5604.5|5602.7|5599.5|5597.1|189
1736903400000|2025-01-15 01:10:00|5599.8|5598|5601.9|5600.1|5602|5600.2|5599.8|5598|94
1736903700000|2025-01-15 01:15:00|5601.8|5600|5601.8|5600|5602.4|5600.6|5601.6|5599.8|110
1736904000000|2025-01-15 01:20:00|5601.9|5600.1|5602.9|5601.1|5603.2|5601.4|5600.8|5599|107
1736904300000|2025-01-15 01:25:00|5602.8|5601|5603.4|5601.6|5604.1|5602.3|5602.2|5600.4|110
1736904600000|2025-01-15 01:30:00|5603.5|5601.7|5604.7|5602.9|5605.7|5603.9|5601.7|5599.9|173
1736904900000|2025-01-15 01:35:00|5604.6|5602.8|5604.7|5602.9|5605.7|5603.9|5603.9|5602.1|149
1736905200000|2025-01-15 01:40:00|5604.6|5602.8|5605.7|5603.9|5606|5604.2|5603.4|5601.6|163
1736905500000|2025-01-15 01:45:00|5605.5|5603.7|5603.9|5602.1|5606.2|5604.4|5603|5601.2|108
1736905800000|2025-01-15 01:50:00|5604|5602.2|5604.6|5602.8|5604.9|5603.1|5603.6|5601.8|104
1736906100000|2025-01-15 01:55:00|5604.5|5602.7|5603.9|5602.1|5605.1|5603.3|5603.4|5601.6|118
1736906400000|2025-01-15 02:00:00|5604|5602.2|5603.4|5601.6|5605|5603.2|5603.1|5601.3|111
1736906700000|2025-01-15 02:05:00|5603.3|5601.5|5603.7|5601.9|5603.7|5601.9|5602.8|5601|106
1736907000000|2025-01-15 02:10:00|5603.6|5601.8|5601.4|5599.6|5603.7|5601.9|5601.1|5599.3|119
1736907300000|2025-01-15 02:15:00|5601.1|5599.3|5602.5|5600.7|5603.1|5601.3|5601|5599.2|137
1736907600000|2025-01-15 02:20:00|5602.6|5600.8|5603.2|5601.4|5603.5|5601.7|5602.3|5600.5|96
1736907900000|2025-01-15 02:25:00|5603.3|5601.5|5603.6|5601.8|5603.7|5601.9|5602.6|5600.8|73
1736908200000|2025-01-15 02:30:00|5603.5|5601.7|5599.7|5597.9|5603.6|5601.8|5599.1|5597.3|149
1736908500000|2025-01-15 02:35:00|5599.6|5597.8|5600.9|5599.1|5601.7|5599.9|5599.6|5597.8|85
1736908800000|2025-01-15 02:40:00|5601|5599.2|5601.8|5600|5601.8|5600|5600.3|5598.5|69
1736909100000|2025-01-15 02:45:00|5601.9|5600.1|5600|5598.2|5602.2|5600.4|5599.4|5597.6|100
1736909400000|2025-01-15 02:50:00|5600.1|5598.3|5601.9|5600.1|5602|5600.2|5600|5598.2|94
1736909700000|2025-01-15 02:55:00|5602|5600.2|5602.6|5600.8|5602.7|5600.9|5601.6|5599.8|113
1736910000000|2025-01-15 03:00:00|5602.7|5600.9|5604.7|5602.9|5605|5603.2|5602.2|5600.4|149
1736910300000|2025-01-15 03:05:00|5604.6|5602.8|5603.1|5601.3|5605|5603.2|5603.1|5601.3|137
1736910600000|2025-01-15 03:10:00|5603.4|5601.6|5605.2|5603.4|5605.4|5603.6|5603.2|5601.4|140
1736910900000|2025-01-15 03:15:00|5605|5603.2|5601.7|5599.9|5605|5603.2|5601.3|5599.5|142
1736911200000|2025-01-15 03:20:00|5601.8|5600|5604.8|5603|5604.9|5603.1|5601.7|5599.9|141
1736911500000|2025-01-15 03:25:00|5604.9|5603.1|5604.2|5602.4|5605.1|5603.3|5604.1|5602.3|113
1736911800000|2025-01-15 03:30:00|5604.1|5602.3|5604.1|5602.3|5604.9|5603.1|5603|5601.2|123
1736912100000|2025-01-15 03:35:00|5604.2|5602.4|5605.3|5603.5|5605.4|5603.6|5604.1|5602.3|73
1736912400000|2025-01-15 03:40:00|5605.4|5603.6|5604.7|5602.9|5605.4|5603.6|5603.8|5602|79
1736912700000|2025-01-15 03:45:00|5604.8|5603|5606|5604.2|5606.7|5604.9|5604.8|5603|68
1736913000000|2025-01-15 03:50:00|5606.1|5604.3|5605.2|5603.4|5606.7|5604.9|5605.1|5603.3|72
1736913300000|2025-01-15 03:55:00|5605.1|5603.3|5607.1|5605.3|5607.5|5605.7|5605|5603.2|120
1736913600000|2025-01-15 04:00:00|5607.2|5605.4|5607.1|5605.3|5607.6|5605.8|5606.2|5604.4|119
1736913900000|2025-01-15 04:05:00|5607.2|5605.4|5606.8|5605|5607.6|5605.8|5606.6|5604.8|69
1736914200000|2025-01-15 04:10:00|5606.9|5605.1|5606.6|5604.8|5607|5605.2|5606.1|5604.3|83
1736914500000|2025-01-15 04:15:00|5606.5|5604.7|5606.9|5605.1|5607.6|5605.2|5606.1|5604.3|60
1736914800000|2025-01-15 04:20:00|5607.5|5604.5|5606.9|5605.1|5608.5|5606.2|5606.8|5604.1|95
1736915100000|2025-01-15 04:25:00|5607|5605.2|5606.6|5604.8|5607.1|5605.3|5605.8|5604|64
1736915400000|2025-01-15 04:30:00|5606.7|5604.9|5606.9|5605.1|5608.1|5606.3|5606.7|5604.9|101
1736915700000|2025-01-15 04:35:00|5607|5605.2|5605.9|5604.1|5607|5605.2|5605.4|5603.6|58
1736916000000|2025-01-15 04:40:00|5605.8|5604|5606.4|5604.6|5606.7|5604.9|5605.3|5603.5|96
1736916300000|2025-01-15 04:45:00|5606.3|5604.5|5606.7|5604.9|5606.9|5605.1|5605.4|5603.6|89
1736916600000|2025-01-15 04:50:00|5606.6|5604.8|5606.5|5604.7|5606.8|5605|5605.5|5603.2|60
1736916900000|2025-01-15 04:55:00|5606.4|5604.6|5607.5|5605.7|5607.5|5605.7|5606.4|5604.6|71
1736917200000|2025-01-15 05:00:00|5607.4|5605.6|5606.4|5604.6|5607.9|5606.1|5605.6|5603.8|121
1736917500000|2025-01-15 05:05:00|5606.3|5604.5|5605.1|5603.3|5606.3|5604.5|5604.8|5603|66
1736917800000|2025-01-15 05:10:00|5605.3|5603.5|5605.2|5603.4|5606.3|5604.5|5604.9|5603.1|99
1736918100000|2025-01-15 05:15:00|5605.1|5603.3|5605.6|5602.6|5606.2|5603.9|5604.3|5602.4|115
1736918400000|2025-01-15 05:20:00|5605.9|5602.9|5603.5|5600.5|5605.9|5602.9|5603.4|5600.4|74
1736918700000|2025-01-15 05:25:00|5602.9|5601.1|5603|5601.2|5604|5601.8|5601.9|5599.6|107
1736919000000|2025-01-15 05:30:00|5602.9|5601.1|5601.2|5599.4|5603.4|5601.6|5601.2|5599.4|108
1736919300000|2025-01-15 05:35:00|5601.3|5599.5|5602|5600.2|5602.9|5601.1|5600.9|5599.1|115
1736919600000|2025-01-15 05:40:00|5602.1|5600.3|5602.2|5600.4|5602.6|5600.8|5601.7|5599.9|98
1736919900000|2025-01-15 05:45:00|5602.3|5600.5|5601.9|5600.1|5602.7|5600.9|5601.7|5599.9|130
1736920200000|2025-01-15 05:50:00|5601.6|5599.8|5601|5599.2|5601.6|5599.8|5600.6|5598.6|75
1736920500000|2025-01-15 05:55:00|5600.9|5599.1|5598.6|5596.8|5601.2|5599.4|5598.4|5596.6|99
1736920800000|2025-01-15 06:00:00|5598.5|5596.7|5600.6|5598.8|5600.7|5598.9|5597.4|5595.6|111
1736921100000|2025-01-15 06:05:00|5600.7|5598.9|5601.6|5599.8|5602.2|5600.4|5600.7|5598.9|67
1736921400000|2025-01-15 06:10:00|5601.5|5599.7|5600.6|5598.8|5601.8|5600|5600|5598.2|101
1736921700000|2025-01-15 06:15:00|5600.7|5598.9|5600.9|5599.1|5602|5600.2|5600.7|5598.9|78
1736922000000|2025-01-15 06:20:00|5601|5599.2|5601.8|5600|5602.1|5600.3|5600.8|5599|83
1736922300000|2025-01-15 06:25:00|5601.9|5600.1|5602.9|5601.1|5602.9|5601.1|5601.8|5600|65
1736922600000|2025-01-15 06:30:00|5603.1|5601.3|5603.9|5602.1|5604.1|5602.3|5603|5601.2|73
1736922900000|2025-01-15 06:35:00|5603.8|5602|5603.5|5601.7|5604.1|5602.3|5602.4|5600.6|67
1736923200000|2025-01-15 06:40:00|5603.4|5601.6|5602|5600.2|5603.5|5601.7|5601.8|5600|57
1736923500000|2025-01-15 06:45:00|5601.9|5600.1|5601.3|5599.5|5601.9|5600.1|5600.9|5599.1|57
1736923800000|2025-01-15 06:50:00|5601.4|5599.6|5601.5|5599.7|5601.8|5600|5600.8|5599|59
1736924100000|2025-01-15 06:55:00|5601.6|5599.8|5601.9|5600.1|5602|5600.2|5600.8|5598.5|84
1736924400000|2025-01-15 07:00:00|5601.8|5600|5601.3|5599.5|5604.7|5601.9|5600.4|5598.3|287
1736924700000|2025-01-15 07:05:00|5601.5|5599.7|5603.7|5601.9|5603.8|5602|5600.4|5598.6|169
1736925000000|2025-01-15 07:10:00|5603.6|5601.8|5603.2|5601.4|5604.4|5602.6|5602.2|5600.4|173
1736925300000|2025-01-15 07:15:00|5603.3|5601.5|5603.7|5601.9|5603.7|5601.9|5601.3|5599.5|143
1736925600000|2025-01-15 07:20:00|5603.8|5602|5605.4|5603.6|5606|5604.2|5602.9|5601.1|126
1736925900000|2025-01-15 07:25:00|5605.2|5603.4|5607.2|5605.4|5608.8|5607|5604.9|5603.1|150
1736926200000|2025-01-15 07:30:00|5607.3|5605.5|5608.2|5606.4|5608.8|5607|5605.8|5604|194
1736926500000|2025-01-15 07:35:00|5608.3|5606.5|5610.9|5609.1|5611.6|5609.8|5608.2|5606.4|185
1736926800000|2025-01-15 07:40:00|5610.8|5609|5611.8|5610|5612.2|5610.4|5609.8|5608|143
1736927100000|2025-01-15 07:45:00|5611.7|5609.9|5616|5614.2|5616.6|5614.8|5611.5|5609.7|187
1736927400000|2025-01-15 07:50:00|5615.9|5614.1|5616.5|5614.7|5617.3|5615.5|5614.7|5612.9|173
1736927700000|2025-01-15 07:55:00|5616.8|5615|5618.1|5616.3|5620.6|5618.1|5616.8|5614.7|218
1736928000000|2025-01-15 08:00:00|5617.9|5616.1|5624.2|5622.4|5625.1|5623.3|5617.3|5615.1|263
1736928300000|2025-01-15 08:05:00|5624.1|5622.3|5623.6|5621.8|5625.1|5622.8|5622.6|5620|224
1736928600000|2025-01-15 08:10:00|5623.7|5621.9|5623.4|5621.6|5626.4|5624.6|5623.4|5621.6|246
1736928900000|2025-01-15 08:15:00|5623.3|5621.5|5618.6|5616.8|5623.4|5621.6|5618.4|5616.6|156
1736929200000|2025-01-15 08:20:00|5618.5|5616.7|5618.2|5615.2|5619.5|5617.5|5617.1|5614.9|162
1736929500000|2025-01-15 08:25:00|5618.3|5615.3|5615.5|5613.7|5618.4|5616.6|5614.9|5612.4|184
1736929800000|2025-01-15 08:30:00|5615.7|5613.9|5613.5|5611.7|5617|5615.2|5613.4|5611.6|166
1736930100000|2025-01-15 08:35:00|5613.6|5611.8|5613.8|5612|5614.7|5612.9|5613|5611.2|147
1736930400000|2025-01-15 08:40:00|5613.7|5611.9|5614.2|5612.4|5615.8|5614|5613.5|5611.7|149
1736930700000|2025-01-15 08:45:00|5614.1|5612.3|5614.4|5612.6|5615|5613.2|5613.9|5612.1|143
1736931000000|2025-01-15 08:50:00|5615|5612|5612.8|5611|5615.7|5613.9|5612.7|5610.9|109
1736931300000|2025-01-15 08:55:00|5613|5611.2|5612.7|5610.9|5613.8|5612|5612.3|5610.5|140
1736931600000|2025-01-15 09:00:00|5612.6|5610.8|5614.1|5612.3|5614.6|5612.8|5612.2|5610.2|137
1736931900000|2025-01-15 09:05:00|5614|5612.2|5615|5613.2|5615.5|5613.7|5613.5|5611.7|107
1736932200000|2025-01-15 09:10:00|5615.1|5613.3|5614.5|5612.7|5616.9|5615.1|5613.8|5612|145
1736932500000|2025-01-15 09:15:00|5614.6|5612.8|5617.4|5615.6|5617.4|5615.6|5614.1|5612.1|142
1736932800000|2025-01-15 09:20:00|5617.5|5615.7|5615.5|5613.7|5618.3|5616.5|5615.4|5613.6|175
1736933100000|2025-01-15 09:25:00|5615.6|5613.8|5618.3|5616.5|5618.3|5616.5|5614.9|5613.1|148
1736933400000|2025-01-15 09:30:00|5618.4|5616.6|5618.1|5616.3|5618.9|5617.1|5617.3|5615.5|147
1736933700000|2025-01-15 09:35:00|5618.2|5616.4|5618.5|5616.7|5620.1|5618.3|5618|5616.2|94
1736934000000|2025-01-15 09:40:00|5618.4|5616.6|5620.3|5618.5|5620.4|5618.6|5617.4|5615.6|130
1736934300000|2025-01-15 09:45:00|5620.2|5618.4|5618.9|5617.1|5621.7|5619.9|5618.9|5617.1|132
1736934600000|2025-01-15 09:50:00|5618.8|5617|5618.8|5617|5618.8|5617|5616.9|5615.1|92
1736934900000|2025-01-15 09:55:00|5618.7|5616.9|5619.6|5617.8|5620|5618.2|5617.7|5615.9|120
1736935200000|2025-01-15 10:00:00|5619.5|5617.7|5619.5|5617.7|5620.1|5618.3|5618.3|5616.5|87
1736935500000|2025-01-15 10:05:00|5619.6|5617.8|5618.3|5616.5|5620.3|5618.5|5617.9|5616.1|127
1736935800000|2025-01-15 10:10:00|5618.4|5616.6|5616.8|5613.8|5619.8|5618|5616.5|5613.7|140
1736936100000|2025-01-15 10:15:00|5616.3|5614.5|5616.1|5614.3|5617.5|5615.1|5614.1|5612.3|155
1736936400000|2025-01-15 10:20:00|5616|5614.2|5616|5614.2|5616.4|5614.6|5614.8|5613|168
1736936700000|2025-01-15 10:25:00|5616.1|5614.3|5615.6|5613.8|5616.7|5614.9|5615.2|5613.4|118
1736937000000|2025-01-15 10:30:00|5615.7|5613.9|5615.9|5614.1|5616.4|5614.6|5614.9|5613.1|138
1736937300000|2025-01-15 10:35:00|5616|5614.2|5615.5|5613.7|5616.1|5614.3|5614.1|5612.3|83
1736937600000|2025-01-15 10:40:00|5615.4|5613.6|5614.9|5613.1|5616.1|5614.3|5614.8|5613|81
1736937900000|2025-01-15 10:45:00|5614.8|5613|5615.1|5613.3|5615.2|5613.4|5613.8|5612|91
1736938200000|2025-01-15 10:50:00|5615|5613.2|5613.2|5611.4|5615.4|5613.6|5613.1|5611.3|116
1736938500000|2025-01-15 10:55:00|5613.3|5611.5|5614.6|5612.8|5615.3|5612.9|5612.2|5610.4|133
1736938800000|2025-01-15 11:00:00|5615.3|5612.3|5615.3|5613.5|5616.1|5614.3|5614.4|5612|146
1736939100000|2025-01-15 11:05:00|5615.4|5613.6|5616.5|5614.7|5617.6|5615.8|5615.4|5613.6|115
1736939400000|2025-01-15 11:10:00|5616.4|5614.6|5617.7|5615.9|5617.8|5616|5616.1|5614.3|105
1736939700000|2025-01-15 11:15:00|5617.6|5615.8|5615.5|5613.7|5617.6|5615.8|5614.9|5613.1|86
1736940000000|2025-01-15 11:20:00|5615.1|5613.3|5615.5|5613.7|5615.7|5613.9|5614.6|5612.8|85
1736940300000|2025-01-15 11:25:00|5615.6|5613.8|5614|5612.2|5615.9|5614.1|5613.5|5611.7|118
1736940600000|2025-01-15 11:30:00|5613.9|5612.1|5613.2|5611.4|5615.2|5613.4|5612.2|5610.4|99
1736940900000|2025-01-15 11:35:00|5613.1|5611.3|5612.6|5610.8|5613.8|5611.4|5611|5609.1|124
1736941200000|2025-01-15 11:40:00|5612.5|5610.7|5613.4|5611.6|5613.9|5611.9|5612.2|5610.3|160
1736941500000|2025-01-15 11:45:00|5613.3|5611.5|5611.3|5609.5|5614.5|5612.7|5611.3|5609.5|147
1736941800000|2025-01-15 11:50:00|5611.4|5609.6|5610.8|5609|5611.6|5609.8|5610.5|5608.7|93
1736942100000|2025-01-15 11:55:00|5610.7|5608.9|5611|5609.2|5611.3|5609.5|5610.1|5608.3|114
1736942400000|2025-01-15 12:00:00|5610.9|5609.1|5609.4|5607.6|5611.2|5609.4|5608.4|5606.6|128
1736942700000|2025-01-15 12:05:00|5609.5|5607.7|5610.8|5609|5611.1|5609.3|5609.2|5607.4|149
1736943000000|2025-01-15 12:10:00|5610.7|5608.9|5609.8|5608|5611.7|5609.9|5609.1|5607.3|112
1736943300000|2025-01-15 12:15:00|5609.7|5607.9|5608.5|5606.7|5610.1|5608.3|5608.1|5606|104
1736943600000|2025-01-15 12:20:00|5608.4|5606.6|5607.3|5605.5|5609.1|5607.3|5606.7|5604.9|144
1736943900000|2025-01-15 12:25:00|5607.1|5605.3|5607.8|5606|5608.7|5606.9|5606.4|5604.6|116
1736944200000|2025-01-15 12:30:00|5607.9|5606.1|5606.7|5604.9|5608.7|5606.9|5606.2|5604.4|143
1736944500000|2025-01-15 12:35:00|5606.6|5604.8|5606.2|5604.4|5607.2|5605.4|5605.4|5603.6|141
1736944800000|2025-01-15 12:40:00|5606|5604.2|5605.7|5603.9|5606.7|5604.9|5605.1|5603.3|110
1736945100000|2025-01-15 12:45:00|5605.6|5603.8|5601.3|5599.5|5605.9|5604.1|5601.2|5599.4|126
1736945400000|2025-01-15 12:50:00|5601.5|5599.7|5604.6|5602.8|5604.7|5602.9|5601.2|5599.4|143
1736945700000|2025-01-15 12:55:00|5604.5|5602.7|5604.2|5602.4|5604.5|5602.7|5603.1|5601.3|106
1736946000000|2025-01-15 13:00:00|5604.3|5602.5|5604.7|5602.9|5606.6|5604|5604.2|5602.4|172
1736946300000|2025-01-15 13:05:00|5604.6|5602.8|5605.1|5602.1|5606.1|5603.4|5603.6|5601.2|84
1736946600000|2025-01-15 13:10:00|5605.2|5602.2|5603.3|5601.5|5606.2|5603.2|5602.6|5600.8|100
1736946900000|2025-01-15 13:15:00|5603.2|5601.4|5606.2|5603.2|5606.3|5603.3|5602.9|5600.9|137
1736947200000|2025-01-15 13:20:00|5606.3|5603.3|5604.9|5601.9|5607.9|5605.2|5604.2|5601.9|197
1736947500000|2025-01-15 13:25:00|5604.6|5601.6|5608.5|5604.5|5608.8|5604.8|5604.1|5601.1|211
1736947800000|2025-01-15 13:30:00|5608.1|5604.1|5637.8|5634.8|5642.1|5638.5|5608.1|5604.1|904
1736948100000|2025-01-15 13:35:00|5637.3|5634.3|5639|5636|5641.9|5638.9|5635.7|5632.7|714
1736948400000|2025-01-15 13:40:00|5639.4|5636.4|5633.6|5630.6|5639.9|5636.9|5631.4|5628.4|546
1736948700000|2025-01-15 13:45:00|5633.4|5630.4|5639.4|5636.4|5640|5637|5633|5630|525
1736949000000|2025-01-15 13:50:00|5639.6|5636.6|5644.6|5641.6|5644.9|5641.9|5638.6|5635.6|407
1736949300000|2025-01-15 13:55:00|5644.5|5641.5|5647.9|5644.9|5652.5|5649.5|5643.2|5640.2|441
1736949600000|2025-01-15 14:00:00|5648.4|5645.4|5645|5642|5648.5|5645.5|5645|5642|414
1736949900000|2025-01-15 14:05:00|5644.7|5641.7|5640.2|5637.2|5646.2|5643.2|5638.1|5635.1|470
1736950200000|2025-01-15 14:10:00|5640.6|5637.6|5638.5|5635.5|5642.1|5639.1|5637.9|5634.9|439
1736950500000|2025-01-15 14:15:00|5638.6|5635.6|5639.7|5636.7|5640.9|5637.9|5634.9|5631.9|427
1736950800000|2025-01-15 14:20:00|5639.6|5636.6|5644.2|5641.2|5645.1|5642.1|5638.6|5635.6|434
1736951100000|2025-01-15 14:25:00|5644.6|5641.6|5645.9|5642.9|5646.2|5643.2|5642|5639|385
1736951400000|2025-01-15 14:30:00|5646.1|5643.1|5641|5638|5647.3|5644.3|5640.1|5637.1|413
1736951700000|2025-01-15 14:35:00|5640.9|5637.9|5638.3|5635.3|5642.6|5639.6|5637.9|5634.9|431
1736952000000|2025-01-15 14:40:00|5638.4|5635.4|5638.4|5635.4|5642.2|5639.2|5636.2|5633.2|355
1736952300000|2025-01-15 14:45:00|5638.5|5635.5|5639.6|5636.6|5641.7|5638.7|5635.8|5632.8|356
1736952600000|2025-01-15 14:50:00|5639.7|5636.7|5638.2|5635.2|5640.5|5637.5|5637.1|5634.1|425
1736952900000|2025-01-15 14:55:00|5638|5635|5637.5|5634.5|5638.8|5635.8|5634.7|5631.7|524
1736953200000|2025-01-15 15:00:00|5637.2|5634.2|5631.1|5628.1|5637.2|5634.2|5631|5628|488
1736953500000|2025-01-15 15:05:00|5631.2|5628.2|5633|5630|5633.8|5630.8|5629.4|5626.4|422
1736953800000|2025-01-15 15:10:00|5633.4|5630.4|5636.9|5633.9|5637.5|5634.5|5632.9|5629.9|253
1736954100000|2025-01-15 15:15:00|5636.8|5633.8|5638.1|5635.1|5640.4|5637.4|5635.7|5632.7|290
1736954400000|2025-01-15 15:20:00|5638|5635|5635.9|5632.9|5638|5635|5634.7|5631.7|364
1736954700000|2025-01-15 15:25:00|5635.7|5632.7|5636.3|5634.5|5636.3|5634.5|5632.4|5630.6|307
1736955000000|2025-01-15 15:30:00|5636.4|5634.6|5634.9|5633.1|5638|5636.2|5634.5|5632.7|264
1736955300000|2025-01-15 15:35:00|5635.1|5633.3|5631.5|5629.7|5636|5634.2|5631.5|5629.7|311
1736955600000|2025-01-15 15:40:00|5631.4|5629.6|5627.8|5626|5631.4|5629.6|5627.5|5625.7|320
1736955900000|2025-01-15 15:45:00|5627.7|5625.9|5622.3|5620.5|5627.7|5625.9|5622.1|5620.3|401
1736956200000|2025-01-15 15:50:00|5622.4|5620.6|5621.3|5619.5|5622.7|5620.9|5620.3|5618.5|396
1736956500000|2025-01-15 15:55:00|5621.7|5619.9|5624.1|5622.3|5625.2|5623.4|5621.3|5619.5|395
1736956800000|2025-01-15 16:00:00|5624.3|5622.5|5623.7|5621.9|5626.1|5624.3|5623.1|5621.3|348
1736957100000|2025-01-15 16:05:00|5623.8|5622|5621.8|5620|5625.1|5623.3|5619.8|5617.5|340
1736957400000|2025-01-15 16:10:00|5621.7|5619.9|5622.6|5620.8|5623.6|5621.3|5618.3|5616.5|311
1736957700000|2025-01-15 16:15:00|5622.5|5620.7|5620|5618.2|5623.1|5621.3|5618.9|5617.1|333
1736958000000|2025-01-15 16:20:00|5619.9|5618.1|5619.6|5617.8|5623.6|5620.6|5618.9|5617.1|316
1736958300000|2025-01-15 16:25:00|5619.7|5617.9|5618.4|5616.6|5619.8|5618|5617.2|5615.2|284
1736958600000|2025-01-15 16:30:00|5618.5|5616.7|5609.5|5607.7|5618.5|5616.7|5606.7|5603.7|507
1736958900000|2025-01-15 16:35:00|5609.2|5607.4|5611.5|5608.5|5613.3|5610.3|5607.8|5606|345
1736959200000|2025-01-15 16:40:00|5611.8|5608.8|5609.5|5607.7|5612.5|5610|5608.8|5607|253
1736959500000|2025-01-15 16:45:00|5609.6|5607.8|5612.1|5610.3|5612.7|5610.9|5609.6|5607.8|215
1736959800000|2025-01-15 16:50:00|5612.2|5610.4|5609.6|5607.8|5612.2|5610.4|5608|5606.2|253
1736960100000|2025-01-15 16:55:00|5609.7|5607.9|5612.2|5610.4|5612.3|5610.5|5608.2|5606.4|243
1736960400000|2025-01-15 17:00:00|5612.3|5610.5|5614|5612.2|5614.1|5612.3|5611.8|5610|299
1736960700000|2025-01-15 17:05:00|5613.9|5612.1|5615.7|5613.9|5616.7|5614.9|5613.9|5612.1|217
1736961000000|2025-01-15 17:10:00|5615.8|5614|5614.5|5611.5|5617.2|5615.4|5613.9|5611.4|187
1736961300000|2025-01-15 17:15:00|5614.4|5611.4|5614|5612.2|5617|5614.6|5613.1|5610.8|250
1736961600000|2025-01-15 17:20:00|5614.1|5612.3|5614.9|5613.1|5615.8|5614|5613.2|5611.4|199
1736961900000|2025-01-15 17:25:00|5615|5613.2|5615.7|5613.9|5617.3|5615.5|5614.6|5612.8|215
1736962200000|2025-01-15 17:30:00|5615.8|5614|5617.5|5615.7|5618.1|5616.3|5615|5613.2|260
1736962500000|2025-01-15 17:35:00|5617.6|5615.8|5618|5616.2|5618|5616.2|5615.9|5614.1|151
1736962800000|2025-01-15 17:40:00|5617.9|5616.1|5616.4|5614.6|5618|5616.2|5616.4|5614.6|95
1736963100000|2025-01-15 17:45:00|5616.3|5614.5|5615.9|5614.1|5616.3|5614.5|5613.9|5612.1|100
1736963400000|2025-01-15 17:50:00|5615.8|5614|5614.3|5612.5|5615.8|5614|5613.4|5611.6|129
1736963700000|2025-01-15 17:55:00|5614.2|5612.4|5613.9|5610.9|5614.2|5612.4|5611.6|5609.1|159
1736964000000|2025-01-15 18:00:00|5614|5611|5613.7|5611.9|5615.7|5613.9|5612.5|5610.7|183
1736964300000|2025-01-15 18:05:00|5613.8|5612|5613|5611.2|5614.2|5612.4|5612.4|5610.6|166
1736964600000|2025-01-15 18:10:00|5612.9|5611.1|5613.2|5611.4|5614.2|5612.4|5612.3|5610.5|143
1736964900000|2025-01-15 18:15:00|5613|5611.2|5615.8|5612.8|5615.8|5613.9|5611.8|5609.6|142
1736965200000|2025-01-15 18:20:00|5615.7|5612.7|5615.1|5613.3|5616.3|5614.5|5614.6|5612.7|195
1736965500000|2025-01-15 18:25:00|5615|5613.2|5614.7|5612.9|5615.4|5613.6|5614.5|5612.7|140
1736965800000|2025-01-15 18:30:00|5614.8|5613|5614.2|5612.4|5616.1|5614.3|5613.9|5612.1|108
1736966100000|2025-01-15 18:35:00|5614.3|5612.5|5614.5|5612.7|5615.3|5613.5|5614.1|5612.3|88
1736966400000|2025-01-15 18:40:00|5614.2|5612.4|5614.5|5612.7|5615.8|5613.4|5613.7|5611.9|72
1736966700000|2025-01-15 18:45:00|5614.6|5612.8|5613|5611.2|5614.7|5612.9|5612.1|5610.3|60
1736967000000|2025-01-15 18:50:00|5613.1|5611.3|5614.1|5612.3|5614.8|5613|5612.4|5610.6|92
1736967300000|2025-01-15 18:55:00|5614|5612.2|5615.1|5612.1|5615.2|5612.8|5614|5612|86
1736967600000|2025-01-15 19:00:00|5615.3|5612.3|5614|5612.2|5615.7|5613.4|5613.9|5612.1|96
1736967900000|2025-01-15 19:05:00|5613.9|5612.1|5615.2|5613.4|5615.2|5613.4|5613.9|5612.1|116
1736968200000|2025-01-15 19:10:00|5615.1|5613.3|5614.2|5612.4|5615.1|5613.3|5613.5|5611.7|87
1736968500000|2025-01-15 19:15:00|5614.1|5612.3|5614.5|5612.7|5615.1|5613.3|5612.5|5610.7|133
1736968800000|2025-01-15 19:20:00|5614.4|5612.6|5613|5611.2|5614.9|5613.1|5612.2|5610.4|122
1736969100000|2025-01-15 19:25:00|5612.8|5611|5614.8|5613|5614.8|5613|5612.7|5610.9|114
1736969400000|2025-01-15 19:30:00|5614.7|5612.9|5613.9|5612.1|5614.9|5613.1|5612.6|5610.8|111
1736969700000|2025-01-15 19:35:00|5614|5612.2|5615.3|5613.5|5615.7|5613.9|5613.2|5611.4|117
1736970000000|2025-01-15 19:40:00|5615.2|5613.4|5613.4|5611.6|5615.6|5613.8|5612.5|5610.7|179
1736970300000|2025-01-15 19:45:00|5613.3|5611.5|5615.3|5613.5|5615.7|5613.9|5613.2|5611.4|115
1736970600000|2025-01-15 19:50:00|5615.4|5613.6|5615.5|5613.7|5616.5|5614.7|5615|5613.2|111
1736970900000|2025-01-15 19:55:00|5615.6|5613.8|5618.1|5616.3|5618.7|5616.4|5615.4|5613.6|140
1736971200000|2025-01-15 20:00:00|5617.7|5615.9|5617.5|5615.7|5619.1|5617.3|5616.3|5614.5|99
1736971500000|2025-01-15 20:05:00|5617.6|5615.8|5616.7|5614.9|5618.4|5616.6|5616.6|5614.8|65
1736971800000|2025-01-15 20:10:00|5616.8|5615|5618.1|5616.3|5618.6|5616.8|5616.8|5615|63
1736972100000|2025-01-15 20:15:00|5618.2|5616.4|5618.3|5616.5|5619.6|5617.8|5618.2|5616.4|53
1736972400000|2025-01-15 20:20:00|5618.4|5616.6|5619.5|5617.7|5619.6|5617.8|5618.1|5616.3|63
1736972700000|2025-01-15 20:25:00|5619.4|5617.6|5619.8|5618|5620.1|5618.3|5619.3|5617.5|126
1736973000000|2025-01-15 20:30:00|5619.7|5617.9|5620.9|5619.1|5621.2|5619.4|5619.7|5617.9|105
1736973300000|2025-01-15 20:35:00|5620.8|5619|5620.2|5618.4|5620.9|5619.1|5619.4|5617.6|69
1736973600000|2025-01-15 20:40:00|5620.1|5618.3|5618.6|5616.8|5620.3|5618.5|5618.2|5616.4|98
1736973900000|2025-01-15 20:45:00|5618.5|5616.7|5620.3|5617.3|5620.6|5618.6|5618.4|5616.6|94
1736974200000|2025-01-15 20:50:00|5620.2|5617.2|5620.1|5618.3|5620.9|5619|5619.6|5617|79
1736974500000|2025-01-15 20:55:00|5620.4|5618.6|5620.3|5618.5|5620.6|5618.8|5619.2|5617.4|111
1736974800000|2025-01-15 21:00:00|5620.5|5618.7|5620.6|5618.8|5620.8|5619|5620.2|5618.4|65
1736975100000|2025-01-15 21:05:00|5620.5|5618.7|5619|5617.2|5620.7|5618.9|5618.8|5617|45
1736975400000|2025-01-15 21:10:00|5619.1|5617.3|5619.2|5617.4|5619.7|5617.9|5619.1|5617.3|52
1736975700000|2025-01-15 21:15:00|5619.1|5617.3|5617.9|5616.1|5619.4|5617.6|5617.8|5616|80
1736976000000|2025-01-15 21:20:00|5617.8|5616|5616.2|5614.4|5618.2|5616.4|5616.2|5614.4|59
1736976300000|2025-01-15 21:25:00|5616.3|5614.5|5616|5614.2|5616.4|5614.6|5615.8|5614|42
1736976600000|2025-01-15 21:30:00|5616.1|5614.3|5615.4|5613.6|5616.2|5614.4|5615.1|5613.3|94
1736976900000|2025-01-15 21:35:00|5615.5|5613.7|5615.4|5613.6|5616.1|5614.3|5615.2|5613.4|69
1736977200000|2025-01-15 21:40:00|5615.3|5613.5|5617.1|5614.1|5617.4|5615|5615.2|5613.4|61
1736977500000|2025-01-15 21:45:00|5617.2|5614.2|5616.6|5614.8|5617.4|5615.1|5616.1|5613.8|65
1736977800000|2025-01-15 21:50:00|5616.7|5614.9|5617|5614|5617.6|5615.1|5616.7|5613.8|56
1736978100000|2025-01-15 21:55:00|5617.9|5613.1|5618.2|5612.4|5619.1|5614.3|5617.6|5612.4|93
1736978400000|2025-01-15 22:00:00|5618.7|5612.9|5619.1|5613.3|5619.1|5613.3|5618.6|5612.8|17
1736978700000|2025-01-15 22:05:00|5619|5613.2|5618.1|5612.3|5619.2|5613.4|5615.9|5610.1|119
1736979000000|2025-01-15 22:10:00|5618|5612.2|5618|5612.2|5618.4|5612.6|5616.7|5610.9|85
1736979300000|2025-01-15 22:15:00|5617.9|5612.1|5619.2|5613.4|5619.2|5613.4|5617.5|5611.7|41
1736979600000|2025-01-15 22:20:00|5619|5613.2|5619.1|5613.3|5619.2|5613.4|5619|5613.2|8
1736979900000|2025-01-15 22:25:00|5619|5613.2|5619.3|5613.5|5619.3|5613.5|5619|5613.2|7
1736980200000|2025-01-15 22:30:00|5619.4|5613.6|5620.1|5614.3|5620.8|5615|5619.3|5613.5|36
1736980500000|2025-01-15 22:35:00|5620|5614.2|5620.2|5614.4|5620.4|5614.6|5619.7|5613.9|42
1736980800000|2025-01-15 22:40:00|5620.1|5614.3|5619.3|5613.5|5620.3|5614.5|5619.2|5613.4|14
1736981100000|2025-01-15 22:45:00|5619.2|5613.4|5619.1|5613.3|5619.3|5613.5|5618.7|5612.9|21
1736981400000|2025-01-15 22:50:00|5619.2|5613.4|5619.2|5613.4|5619.2|5613.4|5618.8|5613|25
1736981700000|2025-01-15 22:55:00|5619|5613.2|5617.8|5612|5619.3|5613.5|5616.6|5610.8|131
1736982000000|2025-01-15 23:00:00|5619.2|5613.5|5621.1|5616.3|5621.1|5616.3|5618.3|5612.9|112
1736982300000|2025-01-15 23:05:00|5620.2|5617.2|5621.8|5618.8|5621.8|5618.8|5619.9|5616.9|59
1736982600000|2025-01-15 23:10:00|5621.9|5618.9|5619.9|5616.9|5621.9|5618.9|5619.8|5616.8|53
1736982900000|2025-01-15 23:15:00|5619.3|5617.5|5622.1|5619.1|5622.2|5619.2|5619.2|5616.8|46
1736983200000|2025-01-15 23:20:00|5622.2|5619.2|5623.4|5620.4|5623.6|5620.6|5622|5619|34
1736983500000|2025-01-15 23:25:00|5623.3|5620.3|5623.9|5620.9|5624.1|5621.1|5623|5620|47
1736983800000|2025-01-15 23:30:00|5624|5621|5623|5621.2|5624.6|5622.8|5623|5620.9|46
1736984100000|2025-01-15 23:35:00|5623.1|5621.3|5625.1|5623.3|5625.5|5623.7|5623|5621.2|36
1736984400000|2025-01-15 23:40:00|5625.2|5623.4|5627.1|5625.3|5627.3|5625.5|5625|5623.2|80
1736984700000|2025-01-15 23:45:00|5626.8|5625|5627.7|5625.9|5627.9|5625.9|5626.4|5624.2|64
1736985000000|2025-01-15 23:50:00|5627.6|5625.8|5627.9|5626.1|5627.9|5626.1|5626.8|5625|56
1736985300000|2025-01-15 23:55:00|5627.8|5626|5629.4|5626.4|5629.6|5627.8|5627.6|5625.8|93
1736985600000|2025-01-16 00:00:00|5629.3|5626.3|5626.5|5624.7|5629.3|5627.3|5626.2|5624.4|128
1736985900000|2025-01-16 00:05:00|5626.4|5624.6|5625.9|5624.1|5627.8|5626|5625.3|5623.5|141
1736986200000|2025-01-16 00:10:00|5626|5624.2|5624.9|5623.1|5626.1|5624.3|5624.6|5622.8|109
1736986500000|2025-01-16 00:15:00|5625|5623.2|5623.3|5621.5|5626.1|5624.3|5622.4|5620.6|103
1736986800000|2025-01-16 00:20:00|5623.4|5621.6|5623.7|5621.9|5624|5622.2|5622.5|5620.7|93
1736987100000|2025-01-16 00:25:00|5623.8|5622|5623.9|5620.1|5624.9|5623.1|5621.6|5618.6|110
1736987400000|2025-01-16 00:30:00|5623.8|5619.9|5631.4|5629.6|5634.6|5631.6|5623.8|5619.9|319
1736987700000|2025-01-16 00:35:00|5630.9|5629.1|5629.7|5627.9|5631.2|5629.1|5628.5|5626.5|216
1736988000000|2025-01-16 00:40:00|5629.8|5628|5628.6|5626.8|5630.1|5628.3|5627.7|5625.3|142
1736988300000|2025-01-16 00:45:00|5628.5|5626.7|5623|5621.2|5631|5629.2|5620.7|5617.7|221
1736988600000|2025-01-16 00:50:00|5622.9|5621.1|5626|5624.2|5627.6|5625.8|5622.8|5621|380
1736988900000|2025-01-16 00:55:00|5626.5|5624.7|5632|5630.2|5632.8|5630.7|5625.4|5623.6|279
1736989200000|2025-01-16 01:00:00|5632.1|5630.3|5631.5|5629.7|5632.2|5630.4|5629.5|5627.7|312
1736989500000|2025-01-16 01:05:00|5631.6|5629.8|5630.5|5628.7|5631.6|5629.8|5628.7|5626.9|150
1736989800000|2025-01-16 01:10:00|5630.6|5628.8|5626.2|5624.4|5630.6|5628.8|5625.5|5623.7|138
1736990100000|2025-01-16 01:15:00|5626.3|5624.5|5625|5623.2|5627.1|5625.3|5625|5623.2|153
1736990400000|2025-01-16 01:20:00|5624.5|5622.7|5623.4|5621.6|5624.7|5622.9|5621.6|5619.8|152
1736990700000|2025-01-16 01:25:00|5623.5|5621.7|5623.3|5621.5|5625.3|5623.5|5622.6|5620.8|175
1736991000000|2025-01-16 01:30:00|5623.5|5621.7|5627.4|5624.4|5627.4|5625.1|5622.7|5620.9|193
1736991300000|2025-01-16 01:35:00|5626.8|5625|5624.6|5622.8|5627.5|5625.4|5624.6|5622.3|185
1736991600000|2025-01-16 01:40:00|5624.5|5622.7|5626.1|5624.3|5626.6|5624.8|5623.5|5621.3|172
1736991900000|2025-01-16 01:45:00|5626.2|5624.4|5623.6|5621.8|5626.5|5624.7|5623.2|5621.4|183
1736992200000|2025-01-16 01:50:00|5623.8|5622|5621|5619.2|5624.6|5622.8|5620|5618.2|163
1736992500000|2025-01-16 01:55:00|5621.1|5619.3|5621.1|5619.3|5622.5|5620.7|5620.3|5618.5|149
1736992800000|2025-01-16 02:00:00|5621.3|5619.5|5621.4|5619.6|5624.1|5621.7|5619.7|5617.9|256
1736993100000|2025-01-16 02:05:00|5621.5|5619.7|5620.4|5618.6|5622|5620.2|5619.4|5617.6|169
1736993400000|2025-01-16 02:10:00|5620.5|5618.7|5618.6|5616.8|5621.3|5619.5|5617.6|5615.8|137
1736993700000|2025-01-16 02:15:00|5618.7|5616.9|5615.6|5613.8|5618.8|5617|5615.2|5613.2|135
1736994000000|2025-01-16 02:20:00|5615.7|5613.9|5614.9|5613.1|5617.4|5614.6|5613.5|5611.7|135
1736994300000|2025-01-16 02:25:00|5615|5613.2|5616.4|5614.6|5616.6|5614.8|5614.3|5612.5|122
1736994600000|2025-01-16 02:30:00|5616.3|5614.5|5617.9|5616.1|5617.9|5616.1|5616.2|5614.4|109
1736994900000|2025-01-16 02:35:00|5617.8|5616|5617.5|5615.7|5618.1|5616.3|5617.3|5615.5|86
1736995200000|2025-01-16 02:40:00|5617.6|5615.8|5619|5617.2|5619.9|5618.1|5617|5615.2|100
1736995500000|2025-01-16 02:45:00|5618.9|5617.1|5617.9|5616.1|5619|5617.2|5616.7|5614.9|141
1736995800000|2025-01-16 02:50:00|5618|5616.2|5615.3|5613.5|5618.2|5616.4|5614.7|5612.9|154
1736996100000|2025-01-16 02:55:00|5615.2|5613.4|5614.5|5612.7|5615.3|5613.5|5613.5|5611.7|175
1736996400000|2025-01-16 03:00:00|5614.6|5612.8|5613.7|5611.9|5615.1|5613.3|5613.3|5611.5|140
1736996700000|2025-01-16 03:05:00|5613.6|5611.8|5613.9|5612.1|5614.8|5613|5612.1|5610.3|134
1736997000000|2025-01-16 03:10:00|5614|5612.2|5613.5|5611.7|5614.2|5612.4|5612.5|5610.7|161
1736997300000|2025-01-16 03:15:00|5613.6|5611.8|5610.2|5608.4|5613.6|5611.8|5610.2|5608.1|136
1736997600000|2025-01-16 03:20:00|5610.9|5607.9|5612|5610.2|5612|5610.2|5609.7|5607.3|140
1736997900000|2025-01-16 03:25:00|5612.1|5610.3|5611.1|5609.3|5612.1|5610.3|5610|5608.2|90
1736998200000|2025-01-16 03:30:00|5611.2|5609.4|5611.6|5609.8|5612.8|5611|5610.7|5608.9|115
1736998500000|2025-01-16 03:35:00|5611.5|5609.7|5611.9|5610.1|5612.2|5610.4|5611|5609.2|107
1736998800000|2025-01-16 03:40:00|5612|5610.2|5613|5611.2|5613|5611.2|5609.9|5608.1|144
1736999100000|2025-01-16 03:45:00|5612.9|5611.1|5609.1|5607.3|5613.1|5611.3|5609.1|5607.3|90
1736999400000|2025-01-16 03:50:00|5609|5607.2|5609.5|5607.7|5609.8|5608|5608.6|5606.8|92
1736999700000|2025-01-16 03:55:00|5609.6|5607.8|5609.7|5607.9|5610|5608.2|5609|5607.2|64
1737000000000|2025-01-16 04:00:00|5609.6|5607.8|5614.6|5611.6|5614.7|5611.7|5609.5|5607.7|106
1737000300000|2025-01-16 04:05:00|5614.7|5611.7|5614.9|5613.1|5616.1|5614|5614.2|5611.7|126
1737000600000|2025-01-16 04:10:00|5615|5613.2|5613.3|5611.5|5615.3|5613.5|5613|5611.2|82
1737000900000|2025-01-16 04:15:00|5613.4|5611.6|5612.5|5610.7|5613.6|5611.8|5612|5610.2|120
1737001200000|2025-01-16 04:20:00|5612.6|5610.8|5611.7|5609.9|5612.6|5610.8|5611.2|5609.4|61
1737001500000|2025-01-16 04:25:00|5611.6|5609.8|5609|5607.2|5612.3|5610.5|5608.4|5606.6|165
1737001800000|2025-01-16 04:30:00|5608.9|5607.1|5608.6|5606.8|5609.5|5607.4|5608.1|5606|137
1737002100000|2025-01-16 04:35:00|5608.7|5606.9|5606.1|5604.3|5609.5|5607.7|5606.1|5604.3|127
1737002400000|2025-01-16 04:40:00|5606.2|5604.4|5608.3|5606.5|5608.3|5606.5|5606.1|5604.3|111
1737002700000|2025-01-16 04:45:00|5608.2|5606.4|5608.6|5606.8|5608.6|5606.8|5607.2|5605.4|109
1737003000000|2025-01-16 04:50:00|5608.7|5606.9|5607.8|5606|5608.7|5606.9|5607.4|5605.6|67
1737003300000|2025-01-16 04:55:00|5607.9|5606.1|5607.4|5605.6|5608|5606.2|5606.7|5604.9|79
1737003600000|2025-01-16 05:00:00|5607.5|5605.7|5606|5604.2|5607.9|5606.1|5605.8|5604|169
1737003900000|2025-01-16 05:05:00|5606.1|5604.3|5605.9|5604.1|5607.5|5605.7|5605.8|5604|162
1737004200000|2025-01-16 05:10:00|5605.8|5604|5604.9|5603.1|5606.4|5604.6|5604.8|5603|136
1737004500000|2025-01-16 05:15:00|5605|5603.2|5603.5|5600.5|5606.2|5604.4|5602.4|5600|146
1737004800000|2025-01-16 05:20:00|5602.8|5601|5604|5602.2|5604.2|5602.4|5602.4|5600.2|162
1737005100000|2025-01-16 05:25:00|5603.9|5602.1|5604.4|5602.6|5604.5|5602.7|5601.8|5600|162
1737005400000|2025-01-16 05:30:00|5604.5|5602.7|5604.2|5601.2|5605|5603.2|5602.8|5600.6|118
1737005700000|2025-01-16 05:35:00|5604.5|5601.5|5603.4|5601.6|5604.5|5601.8|5601.6|5598.8|132
1737006000000|2025-01-16 05:40:00|5603.6|5601.8|5603.4|5601.6|5604.5|5602.7|5602.9|5601.1|152
1737006300000|2025-01-16 05:45:00|5603.5|5601.7|5601.6|5598.6|5603.5|5601.7|5600.5|5598.1|159
1737006600000|2025-01-16 05:50:00|5601.7|5598.7|5601.2|5599.4|5602.2|5600.2|5599.9|5598.1|147
1737006900000|2025-01-16 05:55:00|5601.3|5599.5|5601.4|5599.6|5602|5600.2|5600.5|5598|142
1737007200000|2025-01-16 06:00:00|5601.8|5600|5603|5601.2|5603.6|5601.8|5600.9|5599.1|201
1737007500000|2025-01-16 06:05:00|5602.9|5601.1|5602.9|5601.1|5603.1|5601.3|5601.7|5599.9|167
1737007800000|2025-01-16 06:10:00|5602.8|5601|5603|5601.2|5603.5|5601.7|5601.9|5600.1|160
1737008100000|2025-01-16 06:15:00|5603.1|5601.3|5603.5|5601.7|5603.8|5602|5602.5|5600.7|131
1737008400000|2025-01-16 06:20:00|5603.6|5601.8|5604.8|5603|5604.9|5603.1|5603.3|5601.5|218
1737008700000|2025-01-16 06:25:00|5604.6|5602.8|5604.7|5602.9|5605.6|5603.8|5603.9|5602.1|149
1737009000000|2025-01-16 06:30:00|5604.6|5602.8|5604.4|5602.6|5605.8|5604|5603.9|5602.1|154
1737009300000|2025-01-16 06:35:00|5604.5|5602.7|5603|5601.2|5604.8|5603|5602.4|5600.6|150
1737009600000|2025-01-16 06:40:00|5603.3|5601.5|5602.2|5600.4|5603.3|5601.5|5602|5600.2|61
1737009900000|2025-01-16 06:45:00|5602.1|5600.3|5605.4|5603.6|5605.6|5603.8|5601.8|5600|166
1737010200000|2025-01-16 06:50:00|5605.5|5603.7|5608.2|5605.2|5608.2|5605.2|5605.4|5602.8|113
1737010500000|2025-01-16 06:55:00|5608.3|5605.3|5607.4|5605.6|5608.3|5605.9|5607|5605.1|101
1737010800000|2025-01-16 07:00:00|5606.9|5605.1|5605.3|5603.5|5607.6|5605.1|5603.4|5601.5|193
1737011100000|2025-01-16 07:05:00|5605.2|5603.4|5607.1|5604.1|5608.5|5605.5|5604.6|5602.8|204
1737011400000|2025-01-16 07:10:00|5607.2|5604.2|5608.3|5606.5|5608.4|5606.6|5605.6|5602.9|224
1737011700000|2025-01-16 07:15:00|5608.2|5606.4|5608.5|5606.7|5608.8|5606.8|5606.4|5604.3|236
1737012000000|2025-01-16 07:20:00|5608.6|5606.8|5610|5608.2|5611|5609.2|5607.5|5605.7|174
1737012300000|2025-01-16 07:25:00|5610.1|5608.3|5607.9|5606.1|5610.2|5608.4|5606.7|5604.9|142
1737012600000|2025-01-16 07:30:00|5608|5606.2|5610.7|5608.9|5611.1|5608.9|5608|5606.2|170
1737012900000|2025-01-16 07:35:00|5610.6|5608.8|5609.4|5607.6|5612.3|5610.5|5609.4|5607.6|156
1737013200000|2025-01-16 07:40:00|5609.5|5607.7|5610.5|5608.7|5610.9|5609.1|5609.5|5607.7|135
1737013500000|2025-01-16 07:45:00|5610.4|5608.6|5611.1|5609.3|5611.6|5609.8|5609.8|5607.6|156
1737013800000|2025-01-16 07:50:00|5611.2|5609.4|5611.2|5609.4|5612.1|5610.3|5611|5609.2|125
1737014100000|2025-01-16 07:55:00|5611.1|5609.3|5611.6|5609.8|5612.9|5611.1|5610.7|5608.9|131
1737014400000|2025-01-16 08:00:00|5611.5|5609.7|5612.4|5610.6|5612.5|5610.7|5609.2|5607.4|171
1737014700000|2025-01-16 08:05:00|5612.5|5610.7|5612.2|5610.4|5612.6|5610.8|5610.9|5609.1|152
1737015000000|2025-01-16 08:10:00|5612.3|5610.5|5609.4|5607.6|5612.4|5610.6|5609.3|5607.5|164
1737015300000|2025-01-16 08:15:00|5609.5|5607.7|5606.4|5604.6|5609.6|5607.8|5606|5604.2|215
1737015600000|2025-01-16 08:20:00|5606.5|5604.7|5606.4|5604.6|5608.7|5606.9|5606.4|5604.6|175
1737015900000|2025-01-16 08:25:00|5606.5|5604.7|5604.9|5603.1|5606.8|5605|5604.1|5602.3|146
1737016200000|2025-01-16 08:30:00|5605|5603.2|5603.4|5601.6|5605|5603.2|5601.6|5599.8|198
1737016500000|2025-01-16 08:35:00|5603.5|5601.7|5606.1|5604.3|5606.9|5605.1|5603.5|5601.7|183
1737016800000|2025-01-16 08:40:00|5606.2|5604.4|5604.7|5602.9|5606.3|5604.5|5604.7|5602.9|173
1737017100000|2025-01-16 08:45:00|5605|5603.2|5605.8|5604|5606.7|5604.9|5604.7|5602.9|134
1737017400000|2025-01-16 08:50:00|5605.9|5604.1|5607.2|5605.4|5607.2|5605.4|5605.2|5603.4|105
1737017700000|2025-01-16 08:55:00|5607.3|5605.5|5607.3|5605.5|5608.3|5606.5|5606.5|5604.7|90
1737018000000|2025-01-16 09:00:00|5607.4|5605.6|5605.4|5603.6|5608|5606.2|5605.3|5603.5|160
1737018300000|2025-01-16 09:05:00|5605.3|5603.5|5607.3|5605.5|5607.5|5605.7|5604.8|5603|148
1737018600000|2025-01-16 09:10:00|5607.4|5605.6|5607|5605.2|5608.5|5606.7|5606.1|5604.3|153
1737018900000|2025-01-16 09:15:00|5607.1|5605.3|5606.9|5605.1|5608.3|5606.5|5606.3|5604.5|150
1737019200000|2025-01-16 09:20:00|5607|5605.2|5608.7|5606.9|5608.7|5606.9|5606.8|5605|113
1737019500000|2025-01-16 09:25:00|5608.6|5606.8|5607.4|5605.6|5608.6|5606.8|5607.3|5605.5|123
1737019800000|2025-01-16 09:30:00|5607.5|5605.7|5607.2|5605.4|5607.8|5606|5605.6|5603.8|138
1737020100000|2025-01-16 09:35:00|5607.1|5605.3|5606.5|5604.7|5607.1|5605.3|5605.1|5603.3|162
1737020400000|2025-01-16 09:40:00|5606.6|5604.8|5604.2|5602.4|5606.6|5604.8|5603.7|5601.5|179
1737020700000|2025-01-16 09:45:00|5604.3|5602.5|5605.5|5603.7|5606.1|5604.3|5604.2|5602.4|136
1737021000000|2025-01-16 09:50:00|5606.1|5603.1|5605.5|5603.7|5607.9|5605.9|5605.3|5603|145
1737021300000|2025-01-16 09:55:00|5605.4|5603.6|5604.5|5602.7|5606.2|5603.9|5604.4|5602.3|178
1737021600000|2025-01-16 10:00:00|5604|5602.2|5603.5|5601.7|5604.7|5602.2|5602.6|5600.6|115
1737021900000|2025-01-16 10:05:00|5603.4|5601.6|5602.4|5600.6|5603.4|5601.6|5600.9|5599.1|86
1737022200000|2025-01-16 10:10:00|5602.6|5600.8|5604|5602.2|5604.9|5603.1|5602.2|5600.4|115
1737022500000|2025-01-16 10:15:00|5604.1|5602.3|5603.6|5601.8|5604.8|5603|5602.8|5601|130
1737022800000|2025-01-16 10:20:00|5603.5|5601.7|5605.3|5603.5|5606.4|5604.6|5603.5|5601.7|119
1737023100000|2025-01-16 10:25:00|5605.4|5603.6|5605.2|5603.4|5605.7|5603.9|5604.1|5602.3|134
1737023400000|2025-01-16 10:30:00|5605|5603.2|5605.4|5603.6|5605.8|5604|5604.7|5602.9|135
1737023700000|2025-01-16 10:35:00|5605.5|5603.7|5606|5603|5607.6|5605.1|5605.1|5602.1|137
1737024000000|2025-01-16 10:40:00|5605.9|5602.9|5605.8|5604|5606.1|5604.2|5604.2|5602.4|96
1737024300000|2025-01-16 10:45:00|5605.9|5604.1|5605.8|5604|5607.5|5605.7|5605.6|5603.8|79
1737024600000|2025-01-16 10:50:00|5605.9|5604.1|5604.5|5602.7|5606.1|5604.3|5604.2|5602.4|94
1737024900000|2025-01-16 10:55:00|5604.4|5602.6|5603.4|5601.6|5604.5|5602.7|5603.1|5601.3|120
1737025200000|2025-01-16 11:00:00|5603.5|5601.7|5601.9|5600.1|5604|5602.2|5601.9|5600.1|111
1737025500000|2025-01-16 11:05:00|5601.8|5600|5602.9|5601.1|5603.4|5601.6|5601.8|5600|77
1737025800000|2025-01-16 11:10:00|5602.8|5601|5602.9|5601.1|5603.4|5601.6|5601.8|5600|106
1737026100000|2025-01-16 11:15:00|5603|5601.2|5603|5601.2|5605.1|5603.3|5602.8|5601|64
1737026400000|2025-01-16 11:20:00|5602.9|5601.1|5603.6|5600.6|5604|5602.2|5602.4|5600.1|96
1737026700000|2025-01-16 11:25:00|5603.5|5600.5|5603.3|5601.5|5604|5601.6|5602.8|5599.8|93
1737027000000|2025-01-16 11:30:00|5603.4|5601.6|5604.9|5603.1|5605.6|5603.2|5603.2|5601.4|142
1737027300000|2025-01-16 11:35:00|5605|5603.2|5603|5601.2|5605.4|5603.6|5602.9|5601.1|104
1737027600000|2025-01-16 11:40:00|5602.9|5601.1|5602.9|5601.1|5603.4|5601.6|5602.3|5600.5|90
1737027900000|2025-01-16 11:45:00|5603|5601.2|5603.7|5601.9|5604.5|5602.7|5602.4|5600.6|120
1737028200000|2025-01-16 11:50:00|5603.8|5602|5604.4|5602.6|5604.7|5602.9|5602.7|5600.9|166
1737028500000|2025-01-16 11:55:00|5604.5|5602.7|5604.2|5602.4|5605.5|5603.7|5603.9|5602.1|130
1737028800000|2025-01-16 12:00:00|5604.1|5602.3|5602.3|5600.5|5604.3|5602.5|5601.9|5600.1|101
1737029100000|2025-01-16 12:05:00|5602.4|5600.6|5599.2|5597.4|5602.6|5600.8|5598.8|5596.4|154
1737029400000|2025-01-16 12:10:00|5599.3|5597.5|5598.1|5596.3|5599.9|5598.1|5598.1|5596.3|190
1737029700000|2025-01-16 12:15:00|5598.2|5596.4|5597.2|5595.4|5599.4|5597.6|5596.5|5594.7|135
1737030000000|2025-01-16 12:20:00|5597.1|5595.3|5592.8|5591|5598|5596.2|5592.1|5590.3|208
1737030300000|2025-01-16 12:25:00|5592.7|5590.9|5592.3|5590.5|5592.8|5591|5591.2|5589.4|179
1737030600000|2025-01-16 12:30:00|5592.4|5590.6|5591.4|5589.6|5592.8|5591|5590.9|5589.1|247
1737030900000|2025-01-16 12:35:00|5591.3|5589.5|5589.7|5587.9|5592|5590.2|5589.6|5587.8|217
1737031200000|2025-01-16 12:40:00|5589.6|5587.8|5587.9|5586.1|5591.8|5590|5587.4|5585.6|178
1737031500000|2025-01-16 12:45:00|5588|5586.2|5591.5|5589.7|5592.1|5590.3|5587.5|5585.7|231
1737031800000|2025-01-16 12:50:00|5591.4|5589.6|5589.9|5588.1|5591.9|5590.1|5589.8|5588|207
1737032100000|2025-01-16 12:55:00|5590|5588.2|5589.8|5588|5591.9|5590.1|5589|5587.2|144
1737032400000|2025-01-16 13:00:00|5590.4|5588.6|5589|5587.2|5590.9|5589.1|5587.9|5586.1|220
1737032700000|2025-01-16 13:05:00|5589.1|5587.3|5586.9|5585.1|5589.1|5587.3|5585.3|5583.5|166
1737033000000|2025-01-16 13:10:00|5587.3|5585.5|5589.2|5587.4|5589.9|5588.1|5587.2|5585.4|158
1737033300000|2025-01-16 13:15:00|5589.1|5587.3|5586.3|5584.5|5589.2|5587.4|5585.4|5583.6|249
1737033600000|2025-01-16 13:20:00|5586|5584.2|5586.7|5584.9|5587.9|5586.1|5585.8|5583.9|221
1737033900000|2025-01-16 13:25:00|5586.6|5584.8|5587.1|5583.1|5587.5|5585|5585.7|5582.6|195
1737034200000|2025-01-16 13:30:00|5587.9|5583.9|5592.4|5589.4|5598.7|5595.2|5583.7|5580.7|672
1737034500000|2025-01-16 13:35:00|5592.3|5589.3|5586.7|5584.9|5593.1|5590.3|5586.7|5584.9|444
1737034800000|2025-01-16 13:40:00|5586.8|5585|5592|5590.2|5594.3|5592.5|5586.3|5584.5|408
1737035100000|2025-01-16 13:45:00|5592.1|5590.3|5590|5588.2|5593.6|5590.9|5589.3|5587.5|359
1737035400000|2025-01-16 13:50:00|5590.1|5588.3|5593.4|5591.6|5594.6|5592.8|5590|5588.2|314
1737035700000|2025-01-16 13:55:00|5593.3|5591.5|5592.7|5590.9|5594|5592.2|5590.9|5589.1|272
1737036000000|2025-01-16 14:00:00|5592.8|5591|5589.2|5587.4|5593|5591.2|5589.2|5587.4|255
1737036300000|2025-01-16 14:05:00|5589.3|5587.5|5590.7|5588.9|5592|5590.2|5589|5587.2|252
1737036600000|2025-01-16 14:10:00|5590.8|5589|5591|5589.2|5592.2|5590.4|5589.1|5587.3|255
1737036900000|2025-01-16 14:15:00|5591.2|5589.4|5595.5|5593.7|5595.7|5593.9|5590.9|5589.1|238
1737037200000|2025-01-16 14:20:00|5595.7|5593.9|5594.3|5592.5|5596.5|5594.7|5594.2|5592.4|244
1737037500000|2025-01-16 14:25:00|5594.2|5592.4|5593.7|5591.9|5594.7|5592.9|5592.8|5591|233
1737037800000|2025-01-16 14:30:00|5593.8|5592|5592.3|5590.5|5594|5592.2|5589.7|5587.9|312
1737038100000|2025-01-16 14:35:00|5592.4|5590.6|5592.4|5590.6|5592.9|5591.1|5590.2|5588.4|283
1737038400000|2025-01-16 14:40:00|5592.3|5590.5|5592.6|5590.8|5593.8|5592|5591.8|5590|225
1737038700000|2025-01-16 14:45:00|5592.8|5591|5593.2|5591.4|5594.1|5592.3|5591|5589.2|312
1737039000000|2025-01-16 14:50:00|5593.1|5591.3|5596|5594.2|5596.2|5594.4|5591.8|5590|264
1737039300000|2025-01-16 14:55:00|5595.8|5594|5595.4|5593.6|5596.6|5594.8|5594.9|5593.1|168
1737039600000|2025-01-16 15:00:00|5595.3|5593.5|5594.5|5592.7|5595.5|5593.7|5592.8|5591|257
1737039900000|2025-01-16 15:05:00|5594.6|5592.8|5607|5604|5607.6|5604.9|5594.4|5592.6|705
1737040200000|2025-01-16 15:10:00|5607.1|5604.1|5604.9|5603.1|5609.3|5606.7|5604.6|5602.8|522
1737040500000|2025-01-16 15:15:00|5604.8|5603|5609.8|5608|5610.2|5608.4|5603.5|5601.7|441
1737040800000|2025-01-16 15:20:00|5609.7|5607.9|5613.9|5612.1|5614.9|5613.1|5608.4|5606.6|380
1737041100000|2025-01-16 15:25:00|5614|5612.2|5613.3|5611.5|5614.5|5612.7|5611.2|5609.4|327
1737041400000|2025-01-16 15:30:00|5613.2|5611.4|5615.8|5614|5616.1|5614.3|5612.4|5610.6|288
1737041700000|2025-01-16 15:35:00|5615.7|5613.9|5613.4|5611.6|5615.8|5614|5610.2|5608.4|318
1737042000000|2025-01-16 15:40:00|5613.3|5611.5|5614|5612.2|5615.4|5613.6|5611.3|5609.5|306
1737042300000|2025-01-16 15:45:00|5613.7|5611.9|5614|5612.2|5615.3|5613.5|5612.8|5611|300
1737042600000|2025-01-16 15:50:00|5613.9|5612.1|5614.6|5611.6|5615.4|5613.5|5612.8|5610.5|303
1737042900000|2025-01-16 15:55:00|5614.5|5611.5|5615.2|5613.4|5615.8|5613.5|5614|5611.3|267
1737043200000|2025-01-16 16:00:00|5615.5|5613.7|5621|5619.2|5621.1|5619.3|5614.9|5613.1|369
1737043500000|2025-01-16 16:05:00|5620.7|5618.9|5623.4|5621.6|5624.8|5623|5618|5616.2|378
1737043800000|2025-01-16 16:10:00|5623.5|5621.7|5614.9|5613.1|5623.7|5621.9|5614|5612.2|405
1737044100000|2025-01-16 16:15:00|5615.6|5612.6|5613.1|5611.3|5617.2|5615.4|5609.5|5607.7|521
1737044400000|2025-01-16 16:20:00|5613.2|5611.4|5613.9|5612.1|5614|5612.2|5610.4|5608.6|307
1737044700000|2025-01-16 16:25:00|5613.8|5612|5616.5|5614.7|5618.5|5616.7|5613.1|5611.3|372
1737045000000|2025-01-16 16:30:00|5616.4|5614.6|5620.8|5619|5621.3|5619.5|5615.6|5613.8|303
1737045300000|2025-01-16 16:35:00|5620.9|5619.1|5618.4|5616.6|5621|5619.2|5617.4|5615.6|248
1737045600000|2025-01-16 16:40:00|5618.5|5616.7|5618.9|5617.1|5620.1|5618.3|5617.1|5615.3|287
1737045900000|2025-01-16 16:45:00|5618.8|5617|5619.5|5617.7|5622.7|5620.9|5618.4|5616.6|316
1737046200000|2025-01-16 16:50:00|5619|5617.2|5617.4|5615.6|5619.7|5617.9|5617.2|5615.4|288
1737046500000|2025-01-16 16:55:00|5617.5|5615.7|5616.9|5615.1|5618.5|5616.7|5615.5|5613.1|269
1737046800000|2025-01-16 17:00:00|5617|5615.2|5615.6|5613.8|5617|5615.2|5614.1|5612.3|228
1737047100000|2025-01-16 17:05:00|5615.5|5613.7|5615.3|5613.5|5616.3|5614.5|5614.5|5612.7|266
1737047400000|2025-01-16 17:10:00|5615.2|5613.4|5618.4|5616.6|5618.6|5616.8|5614.3|5612.5|226
1737047700000|2025-01-16 17:15:00|5618.3|5616.5|5622.5|5620.7|5623.3|5621.3|5616.4|5614.6|358
1737048000000|2025-01-16 17:20:00|5622.4|5620.6|5621.5|5619.7|5623.4|5621.6|5619.8|5618|307
1737048300000|2025-01-16 17:25:00|5621.6|5619.8|5622.4|5620.6|5624.4|5622.6|5621.5|5619.7|225
1737048600000|2025-01-16 17:30:00|5622.5|5620.7|5622.1|5620.3|5623.2|5621.4|5621.6|5619.8|163
1737048900000|2025-01-16 17:35:00|5622.2|5620.4|5620.4|5618.6|5622.2|5620.4|5620.3|5618.5|116
1737049200000|2025-01-16 17:40:00|5620.5|5618.7|5618.5|5616.7|5621.4|5619.6|5617.5|5615.7|132
1737049500000|2025-01-16 17:45:00|5618.3|5616.5|5616.6|5614.8|5619.2|5617.4|5616.3|5614.5|179
1737049800000|2025-01-16 17:50:00|5616.5|5614.7|5614.1|5612.3|5616.9|5615.1|5613|5611.2|147
1737050100000|2025-01-16 17:55:00|5614|5612.2|5614.2|5612.4|5615.9|5614.1|5613.2|5611.4|162
1737050400000|2025-01-16 18:00:00|5614.3|5612.5|5612.8|5611|5614.9|5612.5|5612|5610.2|184
1737050700000|2025-01-16 18:05:00|5612.7|5610.9|5613.4|5611.6|5614.7|5612.9|5612.7|5610.9|111
1737051000000|2025-01-16 18:10:00|5613.3|5611.5|5615.5|5613.7|5615.6|5613.8|5613.2|5611.4|99
1737051300000|2025-01-16 18:15:00|5615.4|5613.6|5615.7|5613.9|5615.8|5614|5614.1|5612.3|89
1737051600000|2025-01-16 18:20:00|5616|5614.2|5616.2|5614.4|5616.5|5614.7|5615.4|5613.6|88
1737051900000|2025-01-16 18:25:00|5616.4|5614.6|5613.8|5612|5616.4|5614.6|5613.4|5611.6|80
1737052200000|2025-01-16 18:30:00|5613.7|5611.9|5612|5610.2|5613.7|5611.9|5611.5|5609.7|131
1737052500000|2025-01-16 18:35:00|5612.1|5610.3|5610.9|5609.1|5612.4|5610.6|5610|5608.2|147
1737052800000|2025-01-16 18:40:00|5610.8|5609|5610.9|5609.1|5612.4|5610.6|5609.9|5608.1|147
1737053100000|2025-01-16 18:45:00|5611|5609.2|5609.6|5607.8|5611.5|5609.7|5609.5|5607.7|112
1737053400000|2025-01-16 18:50:00|5609.4|5607.6|5612.3|5610.5|5612.4|5610.6|5609.3|5607.5|126
1737053700000|2025-01-16 18:55:00|5612.4|5610.6|5611|5609.2|5612.4|5610.6|5609.8|5608|124
1737054000000|2025-01-16 19:00:00|5610.9|5609.1|5612.3|5610.5|5612.4|5610.6|5609.9|5608.1|171
1737054300000|2025-01-16 19:05:00|5612.2|5610.4|5611.4|5609.6|5613.2|5611.4|5611.1|5609.3|121
1737054600000|2025-01-16 19:10:00|5611.5|5609.7|5612.5|5610.7|5613.6|5611.8|5611.4|5609.6|102
1737054900000|2025-01-16 19:15:00|5612.4|5610.6|5613.2|5611.4|5614.1|5612.3|5612.1|5610.3|93
1737055200000|2025-01-16 19:20:00|5613.1|5611.3|5611|5609.2|5614.2|5612.4|5610.8|5609|158
1737055500000|2025-01-16 19:25:00|5611.1|5609.3|5610.7|5608.9|5611.8|5610|5610.1|5608.3|86
1737055800000|2025-01-16 19:30:00|5610.8|5609|5610.7|5608.9|5610.9|5609.1|5609.4|5607.6|103
1737056100000|2025-01-16 19:35:00|5610.8|5609|5612.7|5610.9|5613.4|5611.6|5610.2|5608.4|109
1737056400000|2025-01-16 19:40:00|5612.6|5610.8|5611.3|5609.5|5613.4|5611.6|5611.2|5609.4|85
1737056700000|2025-01-16 19:45:00|5611.4|5609.6|5611.3|5609.5|5613|5611.2|5611|5609.2|76
1737057000000|2025-01-16 19:50:00|5611.4|5609.6|5610.6|5608.8|5611.6|5609.8|5609.6|5607.8|118
1737057300000|2025-01-16 19:55:00|5610.4|5608.6|5610.3|5608.5|5611.2|5609.4|5609.6|5607.8|155
1737057600000|2025-01-16 20:00:00|5610.2|5608.4|5609.1|5607.3|5610.2|5608.4|5607.9|5606.1|122
1737057900000|2025-01-16 20:05:00|5609|5607.2|5609.1|5606.1|5610|5608.2|5608.8|5605.9|87
1737058200000|2025-01-16 20:10:00|5609|5606|5607.7|5604.7|5609.2|5606.6|5607.1|5604.4|121
1737058500000|2025-01-16 20:15:00|5608|5605|5608.7|5605.7|5609.1|5606.1|5607.9|5605|86
1737058800000|2025-01-16 20:20:00|5608.6|5605.6|5608.9|5607.1|5609.6|5607.8|5607.4|5604.9|105
1737059100000|2025-01-16 20:25:00|5608.8|5607|5609.6|5606.6|5610.1|5607.1|5608.1|5606.1|123
1737059400000|2025-01-16 20:30:00|5609.5|5606.5|5609.7|5607.9|5610.7|5608.1|5609.2|5606.4|110
1737059700000|2025-01-16 20:35:00|5609.6|5607.8|5609.4|5606.4|5610.4|5608.2|5608.7|5606.1|79
1737060000000|2025-01-16 20:40:00|5609.3|5606.3|5609.2|5606.2|5610.3|5607.3|5609|5606|117
1737060300000|2025-01-16 20:45:00|5609.3|5606.3|5609.7|5606.7|5610.2|5607.9|5608.9|5606|79
1737060600000|2025-01-16 20:50:00|5609.8|5606.8|5608|5606.2|5610.2|5607.8|5607.9|5606|94
1737060900000|2025-01-16 20:55:00|5607.9|5606.1|5606.7|5604.9|5608|5606.2|5606.2|5603.8|115
1737061200000|2025-01-16 21:00:00|5606.6|5604.8|5606.6|5604.8|5607.3|5605.2|5605.2|5603.4|73
1737061500000|2025-01-16 21:05:00|5607.2|5604.2|5607.2|5604.2|5608|5605.3|5606.7|5604.2|43
1737061800000|2025-01-16 21:10:00|5607.1|5604.1|5606|5604.2|5607.4|5604.8|5606|5603.7|32
1737062100000|2025-01-16 21:15:00|5606.1|5604.3|5606|5604.2|5606.4|5604.6|5605.8|5604|46
1737062400000|2025-01-16 21:20:00|5605.9|5604.1|5605.9|5604.1|5606.1|5604.3|5605.7|5603.9|24
1737062700000|2025-01-16 21:25:00|5606|5604.2|5606.6|5603.6|5607.1|5604.6|5605.8|5603.5|56
1737063000000|2025-01-16 21:30:00|5606.9|5603.9|5608.5|5605.5|5608.8|5605.9|5606.3|5603.9|48
1737063300000|2025-01-16 21:35:00|5608.8|5605.8|5607.8|5606|5609|5606.2|5606.8|5604.4|52
1737063600000|2025-01-16 21:40:00|5607.9|5606.1|5607.3|5604.3|5608.6|5606.1|5607.3|5604.3|64
1737063900000|2025-01-16 21:45:00|5607.4|5604.4|5607.2|5604.2|5608|5605|5606.9|5603.9|85
1737064200000|2025-01-16 21:50:00|5607.1|5604.1|5608.2|5605.2|5608.2|5605.9|5606.9|5603.9|108
1737064500000|2025-01-16 21:55:00|5609|5604.2|5609.6|5604.8|5610.1|5605.3|5609|5604.2|106
1737064800000|2025-01-16 22:00:00|5609.5|5604.5|5609.2|5603.4|5609.5|5604.5|5608.5|5602.7|21
1737065100000|2025-01-16 22:05:00|5609.1|5603.3|5610.1|5604.3|5610.6|5604.8|5608.4|5602.6|52
1737065400000|2025-01-16 22:10:00|5610.3|5604.5|5610.3|5604.5|5610.7|5604.9|5610.1|5604.3|33
1737065700000|2025-01-16 22:15:00|5610.2|5604.4|5610.4|5604.6|5610.6|5604.8|5610.1|5604.3|24
1737066000000|2025-01-16 22:20:00|5610.5|5604.7|5610.2|5604.4|5610.5|5604.7|5610.2|5604.4|21
1737066300000|2025-01-16 22:25:00|5610.4|5604.6|5609.9|5604.1|5610.4|5604.6|5609.8|5604|24
1737066600000|2025-01-16 22:30:00|5610|5604.2|5610|5604.2|5610|5604.2|5609.8|5604|17
1737066900000|2025-01-16 22:35:00|5609.9|5604.1|5609.8|5604|5610|5604.2|5609.7|5603.9|22
1737067200000|2025-01-16 22:40:00|5609.7|5603.9|5609.7|5603.9|5609.8|5604|5609.6|5603.8|15
1737067500000|2025-01-16 22:45:00|5609.8|5604|5609.9|5604.1|5609.9|5604.1|5609.7|5603.9|10
1737067800000|2025-01-16 22:50:00|5610|5604.2|5608.4|5603.1|5610.1|5604.3|5608.4|5602.9|33
1737068100000|2025-01-16 22:55:00|5608.3|5603|5607.3|5602.1|5608.5|5603.5|5606.5|5601.1|134
1737068400000|2025-01-16 23:00:00|5607.1|5602.3|5608.5|5603.7|5608.6|5603.8|5607|5602.1|56
1737068700000|2025-01-16 23:05:00|5607.6|5604.6|5605.8|5602.8|5607.6|5604.6|5605.2|5602.2|39
1737069000000|2025-01-16 23:10:00|5605.7|5602.7|5604.5|5601.5|5606.1|5603.1|5604.1|5601.1|50
1737069300000|2025-01-16 23:15:00|5604.4|5601.4|5605|5602|5605.1|5602.1|5604.2|5601.2|18
1737069600000|2025-01-16 23:20:00|5604.9|5601.9|5603.4|5601.6|5604.9|5602.2|5603.2|5601.4|32
1737069900000|2025-01-16 23:25:00|5603.5|5601.7|5604.5|5602.7|5604.9|5603.1|5603|5601.2|38
1737070200000|2025-01-16 23:30:00|5604.4|5602.6|5606.1|5603.1|5606.1|5603.8|5604.4|5602.6|26
1737070500000|2025-01-16 23:35:00|5606.2|5603.2|5605.9|5604.1|5606.2|5604.3|5604.6|5602.8|42
1737070800000|2025-01-16 23:40:00|5606|5604.2|5607.4|5605.6|5607.7|5605.6|5605.8|5604|40
1737071100000|2025-01-16 23:45:00|5607.5|5605.7|5608.7|5606.9|5608.9|5607.1|5607.3|5605.5|30
1737071400000|2025-01-16 23:50:00|5608.8|5607|5607.4|5605.6|5608.8|5607|5607.4|5605.4|21
1737071700000|2025-01-16 23:55:00|5607.5|5605.7|5609.1|5606.1|5609.1|5607|5607.5|5605.6|51
1737072000000|2025-01-17 00:00:00|5608.4|5606.6|5607.8|5606|5608.5|5606.7|5607|5605.2|100
1737072300000|2025-01-17 00:05:00|5607.9|5606.1|5608.5|5606.7|5609|5607.2|5607.8|5606|65
1737072600000|2025-01-17 00:10:00|5608.4|5606.6|5608.5|5606.7|5609|5606.7|5605.8|5604|133
1737072900000|2025-01-17 00:15:00|5608.6|5606.8|5608.5|5606.7|5609.7|5607.9|5608.1|5605.7|91
1737073200000|2025-01-17 00:20:00|5608.4|5606.6|5610|5608.2|5610.5|5608.3|5608.2|5606.4|77
1737073500000|2025-01-17 00:25:00|5610.1|5608.3|5609|5607.2|5610.5|5608.7|5608.7|5606.9|78
1737073800000|2025-01-17 00:30:00|5609.1|5607.3|5611.4|5609.6|5611.9|5610.1|5609.1|5607.3|93
1737074100000|2025-01-17 00:35:00|5611.5|5609.7|5612.1|5610.3|5613|5611.2|5610.6|5608.8|108
1737074400000|2025-01-17 00:40:00|5612.2|5610.4|5613.9|5612.1|5614.4|5612.6|5611.9|5610.1|111
1737074700000|2025-01-17 00:45:00|5614|5612.2|5614.1|5612.3|5614.9|5613.1|5612.1|5610.3|184
1737075000000|2025-01-17 00:50:00|5614.2|5612.4|5608.6|5606.8|5614.2|5612.4|5608.1|5606.3|310
1737075300000|2025-01-17 00:55:00|5608.5|5606.7|5611.3|5608.3|5611.5|5608.5|5605.2|5603.4|256
1737075600000|2025-01-17 01:00:00|5610.8|5609|5608.4|5606.6|5611.7|5609.3|5608.4|5606.6|238
1737075900000|2025-01-17 01:05:00|5608.3|5606.5|5610.2|5608.4|5610.5|5608.7|5607.9|5606.1|201
1737076200000|2025-01-17 01:10:00|5610.1|5608.3|5611.2|5609.4|5611.8|5610|5608.7|5606.9|124
1737076500000|2025-01-17 01:15:00|5611.3|5609.5|5612.1|5610.3|5612.1|5610.3|5610.6|5608.8|145
1737076800000|2025-01-17 01:20:00|5611.9|5610.1|5611.6|5609.8|5612|5610.2|5610|5608.2|126
1737077100000|2025-01-17 01:25:00|5611.7|5609.9|5613.2|5611.4|5613.7|5611.9|5611.4|5609.6|114
1737077400000|2025-01-17 01:30:00|5612.8|5611|5610.1|5608.3|5613.2|5611.4|5609.9|5608.1|145
1737077700000|2025-01-17 01:35:00|5610|5608.2|5609.5|5607.7|5610.7|5608.9|5609|5607.2|221
1737078000000|2025-01-17 01:40:00|5609.4|5607.6|5612.3|5610.5|5612.4|5610.6|5609.1|5607.3|153
1737078300000|2025-01-17 01:45:00|5612.4|5610.6|5613|5611.2|5613.5|5611.7|5611.7|5609.9|142
1737078600000|2025-01-17 01:50:00|5612.7|5610.9|5613|5611.2|5614.1|5612.3|5612.4|5610.6|140
1737078900000|2025-01-17 01:55:00|5612.9|5611.1|5612|5609|5612.9|5611.1|5610.5|5608.7|155
1737079200000|2025-01-17 02:00:00|5612.3|5609.3|5612.2|5610.4|5614.7|5612.6|5609.5|5607.2|219
1737079500000|2025-01-17 02:05:00|5612.3|5610.5|5613.5|5611.7|5614.3|5612.5|5611.5|5609.7|237
1737079800000|2025-01-17 02:10:00|5613.7|5611.9|5612.1|5610.3|5613.7|5611.9|5609.6|5607.8|219
1737080100000|2025-01-17 02:15:00|5612|5610.2|5614.7|5612.9|5614.9|5613.1|5611.6|5609.2|213
1737080400000|2025-01-17 02:20:00|5614.6|5612.8|5616.4|5614.6|5616.5|5614.7|5614.6|5612.8|237
1737080700000|2025-01-17 02:25:00|5616.3|5614.5|5614.2|5612.4|5616.4|5614.6|5613.9|5611.6|180
1737081000000|2025-01-17 02:30:00|5613.9|5612.1|5615|5613.2|5615|5613.2|5613.1|5611.3|171
1737081300000|2025-01-17 02:35:00|5614.9|5613.1|5612.7|5610.9|5614.9|5613.1|5612.3|5610.5|169
1737081600000|2025-01-17 02:40:00|5612.6|5610.8|5613|5611.2|5614|5612.2|5610.9|5609.1|140
1737081900000|2025-01-17 02:45:00|5613.1|5611.3|5610.2|5608.4|5613.7|5611.9|5610.1|5608.3|135
1737082200000|2025-01-17 02:50:00|5610.1|5608.3|5611.9|5610.1|5611.9|5610.1|5609.8|5608|116
1737082500000|2025-01-17 02:55:00|5611.8|5610|5610.2|5608.4|5612.3|5610.5|5610.1|5608.3|105
1737082800000|2025-01-17 03:00:00|5610|5608.2|5611.1|5609.3|5611.6|5609.8|5609.7|5607.9|132
1737083100000|2025-01-17 03:05:00|5611.4|5609.6|5611.8|5610|5612.7|5610.9|5610.5|5608.7|130
1737083400000|2025-01-17 03:10:00|5611.9|5610.1|5610.6|5608.8|5612|5610.2|5610.5|5608.7|85
1737083700000|2025-01-17 03:15:00|5610.5|5608.7|5609.1|5607.3|5610.5|5608.7|5608.9|5607.1|74
1737084000000|2025-01-17 03:20:00|5609|5607.2|5607|5605.2|5609.8|5607.7|5606.9|5605.1|68
1737084300000|2025-01-17 03:25:00|5606.8|5605|5605.8|5604|5606.9|5605.1|5604.9|5603.1|119
1737084600000|2025-01-17 03:30:00|5605.6|5603.8|5607.5|5605.7|5608.2|5606.3|5605.5|5603.7|139
1737084900000|2025-01-17 03:35:00|5607.6|5605.8|5605.6|5603.8|5608.2|5606.4|5605.5|5603.7|61
1737085200000|2025-01-17 03:40:00|5605.5|5603.7|5605.5|5603.7|5607.1|5604.6|5605.1|5602.8|93
1737085500000|2025-01-17 03:45:00|5605.6|5603.8|5606|5604.2|5606.8|5604.3|5605.5|5602.5|79
1737085800000|2025-01-17 03:50:00|5605.9|5604.1|5605.7|5603.9|5606.1|5604.3|5605|5603.2|93
1737086100000|2025-01-17 03:55:00|5605.6|5603.8|5605.9|5604.1|5606.1|5604.3|5604.6|5602.8|91
1737086400000|2025-01-17 04:00:00|5606|5604.2|5603.5|5601.7|5606|5604.2|5602.7|5600.9|71
1737086700000|2025-01-17 04:05:00|5603.3|5601.5|5601.4|5599.6|5603.4|5601.6|5601.4|5599.6|76
1737087000000|2025-01-17 04:10:00|5601.3|5599.5|5601.8|5600|5602.5|5600.7|5601.3|5599.5|88
1737087300000|2025-01-17 04:15:00|5601.7|5599.9|5599.7|5597.9|5601.9|5600.1|5599.6|5597.8|71
1737087600000|2025-01-17 04:20:00|5599.6|5597.8|5600|5598.2|5600.7|5598.9|5599.3|5597.5|82
1737087900000|2025-01-17 04:25:00|5599.9|5598.1|5599|5597.2|5599.9|5598.1|5598.5|5596.7|102
1737088200000|2025-01-17 04:30:00|5599.1|5597.3|5597.6|5595.8|5599.1|5597.3|5597.4|5595.6|95
1737088500000|2025-01-17 04:35:00|5597.7|5595.9|5596.5|5594.7|5597.7|5595.9|5595.3|5593.5|82
1737088800000|2025-01-17 04:40:00|5596.4|5594.6|5593.4|5590.4|5596.4|5594.6|5593.3|5590.3|90
1737089100000|2025-01-17 04:45:00|5593.3|5590.3|5592.5|5590.7|5593.3|5590.8|5591|5589.1|85
1737089400000|2025-01-17 04:50:00|5592.6|5590.8|5593|5591.2|5593.6|5591.8|5592.6|5590.8|34
1737089700000|2025-01-17 04:55:00|5592.9|5591.1|5593.8|5592|5594.3|5592.5|5592.5|5590.7|78
1737090000000|2025-01-17 05:00:00|5593.9|5592.1|5595.1|5593.3|5595.4|5593.6|5593.9|5592.1|108
1737090300000|2025-01-17 05:05:00|5595.2|5593.4|5594.8|5593|5596|5594.2|5594.6|5592.8|78
1737090600000|2025-01-17 05:10:00|5594.9|5593.1|5593.4|5591.6|5595|5593.2|5593.3|5591.5|39
1737090900000|2025-01-17 05:15:00|5593.3|5591.5|5593.2|5591.4|5594.6|5592.8|5592.7|5590.9|67
1737091200000|2025-01-17 05:20:00|5593.1|5591.3|5592.4|5590.6|5593.2|5591.4|5591.1|5589.3|109
1737091500000|2025-01-17 05:25:00|5592.5|5590.7|5594.2|5592.4|5594.2|5592.4|5592.4|5590.6|111
1737091800000|2025-01-17 05:30:00|5594.3|5592.5|5593.5|5591.7|5594.5|5592.7|5593|5591.2|149
1737092100000|2025-01-17 05:35:00|5593.6|5591.8|5593.4|5591.6|5594.7|5592.1|5592.5|5590.4|98
1737092400000|2025-01-17 05:40:00|5593.3|5591.5|5592|5590.2|5593.4|5591.6|5592|5590.2|179
1737092700000|2025-01-17 05:45:00|5592.1|5590.3|5591.5|5589.7|5593.3|5590.5|5591.2|5589.4|140
1737093000000|2025-01-17 05:50:00|5591.4|5589.6|5592.1|5590.3|5592.2|5590.4|5591.1|5589.3|142
1737093300000|2025-01-17 05:55:00|5592.2|5590.4|5593.6|5591.8|5594|5592.2|5592.1|5590.3|100
1737093600000|2025-01-17 06:00:00|5593.7|5591.9|5591.3|5589.5|5593.8|5592|5591.2|5589.4|158
1737093900000|2025-01-17 06:05:00|5591.4|5589.6|5590.7|5588.9|5592.7|5590.9|5590.7|5588.9|87
1737094200000|2025-01-17 06:10:00|5590.6|5588.8|5588.6|5586.8|5590.7|5588.9|5588.4|5586.6|130
1737094500000|2025-01-17 06:15:00|5588.5|5586.7|5589.2|5587.4|5590.1|5588.3|5588.5|5586.7|111
1737094800000|2025-01-17 06:20:00|5589.1|5587.3|5585.5|5583.7|5589.1|5587.3|5585|5583.2|112
1737095100000|2025-01-17 06:25:00|5585.7|5583.9|5584.9|5583.1|5586.5|5584.7|5584.7|5582.9|118
1737095400000|2025-01-17 06:30:00|5585|5583.2|5586.3|5584.5|5586.3|5584.5|5584.8|5583|108
1737095700000|2025-01-17 06:35:00|5586.2|5584.4|5587.6|5585.8|5587.6|5585.8|5585.7|5583.9|100
1737096000000|2025-01-17 06:40:00|5587.7|5585.9|5587.4|5585.6|5588.3|5586.5|5587.1|5585.3|69
1737096300000|2025-01-17 06:45:00|5587.5|5585.7|5588.7|5586.9|5588.7|5586.9|5586.6|5584.8|108
1737096600000|2025-01-17 06:50:00|5588.8|5587|5589.5|5587.7|5589.9|5588.1|5587.8|5586|92
1737096900000|2025-01-17 06:55:00|5589.7|5587.9|5590.2|5588.4|5590.6|5588.8|5589.2|5587.4|75
1737097200000|2025-01-17 07:00:00|5589.7|5587.9|5589.9|5588.1|5591.2|5589.4|5587.4|5585.4|248
1737097500000|2025-01-17 07:05:00|5589.5|5587.7|5591.4|5589.6|5591.6|5589.8|5589.3|5587.5|163
1737097800000|2025-01-17 07:10:00|5591.5|5589.7|5589.6|5587.8|5591.5|5589.7|5588.6|5586.8|143
1737098100000|2025-01-17 07:15:00|5589.5|5587.7|5589.5|5587.7|5589.6|5587.8|5588.2|5586.4|163
1737098400000|2025-01-17 07:20:00|5589.6|5587.8|5589.2|5587.4|5589.8|5588|5588.2|5586.4|130
1737098700000|2025-01-17 07:25:00|5589.1|5587.3|5587|5585.2|5589.2|5587.4|5586.9|5585.1|111
1737099000000|2025-01-17 07:30:00|5587.1|5585.3|5589.3|5587.5|5590.3|5588.5|5586.9|5585.1|167
1737099300000|2025-01-17 07:35:00|5589.2|5587.4|5590|5588.2|5590.2|5588.4|5588.3|5586.5|156
1737099600000|2025-01-17 07:40:00|5590.1|5588.3|5590.2|5588.4|5590.7|5588.9|5588.8|5587|129
1737099900000|2025-01-17 07:45:00|5590.3|5588.5|5594.1|5591.1|5594.4|5592|5590.2|5588.4|121
1737100200000|2025-01-17 07:50:00|5594|5591|5595.6|5593.8|5595.7|5593.9|5593.4|5590.9|120
1737100500000|2025-01-17 07:55:00|5595.7|5593.9|5594.6|5592.8|5595.8|5594|5593.8|5592|165
1737100800000|2025-01-17 08:00:00|5594.7|5592.9|5597.4|5595.6|5598.4|5596.5|5594.7|5592.9|201
1737101100000|2025-01-17 08:05:00|5597.3|5595.5|5596.5|5594.7|5598.9|5597.1|5595.6|5593.8|181
1737101400000|2025-01-17 08:10:00|5596.6|5594.8|5600.4|5598.6|5600.4|5598.6|5596.2|5594.4|168
1737101700000|2025-01-17 08:15:00|5600.3|5598.5|5599.3|5597.5|5600.3|5598.5|5598.8|5597|107
1737102000000|2025-01-17 08:20:00|5599|5597.2|5599.1|5597.3|5600.3|5597.8|5598.6|5596.1|114
1737102300000|2025-01-17 08:25:00|5599.8|5598|5600.4|5598.6|5601.8|5600|5599.6|5597.8|115
1737102600000|2025-01-17 08:30:00|5600.5|5598.7|5601.8|5600|5602.9|5601.1|5600.5|5598.7|97
1737102900000|2025-01-17 08:35:00|5601|5599.2|5601.3|5599.5|5601.8|5600|5600.1|5598.3|112
1737103200000|2025-01-17 08:40:00|5601.4|5599.6|5600.7|5598.9|5602.2|5600.4|5600.2|5598.4|140
1737103500000|2025-01-17 08:45:00|5600.8|5599|5598.9|5597.1|5602.1|5600.3|5598.6|5596.8|119
1737103800000|2025-01-17 08:50:00|5599|5597.2|5600.1|5598.3|5600.6|5598.8|5598.6|5596.8|113
1737104100000|2025-01-17 08:55:00|5600|5598.2|5599.9|5598.1|5600.6|5598.8|5599.6|5597.8|139
1737104400000|2025-01-17 09:00:00|5599.8|5598|5600.9|5599.1|5602.9|5601.1|5599.5|5597.7|223
1737104700000|2025-01-17 09:05:00|5600.8|5599|5604.1|5602.3|5604.3|5602.5|5600.7|5598.9|112
1737105000000|2025-01-17 09:10:00|5604.2|5602.4|5601.3|5599.5|5604.8|5603|5601.2|5599.4|133
1737105300000|2025-01-17 09:15:00|5601.4|5599.6|5600.1|5598.3|5602|5600.2|5599.5|5597.7|151
1737105600000|2025-01-17 09:20:00|5600|5598.2|5598.2|5596.4|5600|5598.2|5598|5596.2|118
1737105900000|2025-01-17 09:25:00|5598.1|5596.3|5598.5|5596.7|5599.4|5597.6|5597|5595.2|137
1737106200000|2025-01-17 09:30:00|5598.4|5596.6|5599.3|5597.5|5600.4|5598.6|5598.1|5596.3|135
1737106500000|2025-01-17 09:35:00|5599.2|5597.4|5597.8|5596|5599.4|5597.6|5597.5|5595.7|132
1737106800000|2025-01-17 09:40:00|5597.9|5596.1|5595.7|5593.9|5598.1|5596.3|5595.5|5593.7|135
1737107100000|2025-01-17 09:45:00|5595.8|5594|5596.2|5594.4|5597.2|5595.4|5595.4|5593.6|133
1737107400000|2025-01-17 09:50:00|5596|5594.2|5598.1|5595.1|5598.1|5595.4|5595.5|5593.4|172
1737107700000|2025-01-17 09:55:00|5598|5595|5598.5|5596.7|5598.7|5596.8|5596.6|5594.2|99
1737108000000|2025-01-17 10:00:00|5598.6|5596.8|5597.9|5596.1|5599.2|5597.4|5597.4|5595.6|106
1737108300000|2025-01-17 10:05:00|5597.8|5596|5600.5|5598.7|5600.6|5598.8|5597.5|5595.7|91
1737108600000|2025-01-17 10:10:00|5600.4|5598.6|5599.2|5597.4|5601.2|5599.4|5598.9|5597.1|124
1737108900000|2025-01-17 10:15:00|5599.1|5597.3|5601.3|5599.5|5601.3|5599.5|5599.1|5597.3|118
1737109200000|2025-01-17 10:20:00|5601.4|5599.6|5600.7|5598.9|5601.4|5599.6|5599.3|5597.5|63
1737109500000|2025-01-17 10:25:00|5600.6|5598.8|5601.6|5599.8|5602|5600.2|5600.4|5598.6|78
1737109800000|2025-01-17 10:30:00|5601.4|5599.6|5600.3|5598.5|5601.6|5599.8|5599.6|5597.8|84
1737110100000|2025-01-17 10:35:00|5600.4|5598.6|5600.9|5599.1|5601|5599.2|5599.4|5597.6|66
1737110400000|2025-01-17 10:40:00|5601|5599.2|5601|5599.2|5601.3|5599.5|5599.9|5598.1|84
1737110700000|2025-01-17 10:45:00|5601.1|5599.3|5601.1|5599.3|5601.9|5600.1|5599.8|5598|107
1737111000000|2025-01-17 10:50:00|5601|5599.2|5601.1|5599.3|5601.1|5599.3|5599.8|5598|81
1737111300000|2025-01-17 10:55:00|5601|5599.2|5599.1|5597.3|5601.1|5599.3|5599|5597.2|79
1737111600000|2025-01-17 11:00:00|5599|5597.2|5596.9|5595.1|5599.7|5597.9|5596.4|5594.6|133
1737111900000|2025-01-17 11:05:00|5597.1|5595.3|5598.9|5597.1|5599.3|5597.5|5597|5595.2|115
1737112200000|2025-01-17 11:10:00|5599|5597.2|5599.8|5598|5600.7|5598.9|5598.6|5596.8|110
1737112500000|2025-01-17 11:15:00|5599.9|5598.1|5600.6|5598.8|5602.5|5600.7|5599.7|5597.9|170
1737112800000|2025-01-17 11:20:00|5600.5|5598.7|5599.3|5597.5|5600.5|5598.7|5598.8|5597|114
1737113100000|2025-01-17 11:25:00|5599.2|5597.4|5600.3|5598.5|5600.3|5598.5|5598.6|5596.8|91
1737113400000|2025-01-17 11:30:00|5600|5598.2|5599.5|5597.7|5601.1|5599.3|5598.8|5597|125
1737113700000|2025-01-17 11:35:00|5599.4|5597.6|5598.6|5596.8|5599.6|5597.8|5598|5596.2|110
1737114000000|2025-01-17 11:40:00|5599.2|5597.4|5598.3|5596.5|5599.3|5597.5|5597.8|5596|100
1737114300000|2025-01-17 11:45:00|5598.4|5596.6|5598.2|5596.4|5599.1|5597.3|5597.5|5595.7|119
1737114600000|2025-01-17 11:50:00|5598.3|5596.5|5597.9|5596.1|5599|5597.2|5597.5|5595.7|95
1737114900000|2025-01-17 11:55:00|5597.8|5596|5597.8|5596|5598.1|5596.3|5596.2|5594.4|132
1737115200000|2025-01-17 12:00:00|5597.7|5595.9|5595.6|5593.8|5598.4|5596.6|5595.3|5593.5|144
1737115500000|2025-01-17 12:05:00|5595.2|5593.4|5597.8|5596|5598.2|5596.4|5595.2|5593.4|174
1737115800000|2025-01-17 12:10:00|5597.9|5596.1|5598.2|5596.4|5598.4|5596.6|5596.9|5595.1|147
1737116100000|2025-01-17 12:15:00|5598.1|5596.3|5596.4|5594.6|5598.1|5596.3|5596.2|5594.4|97
1737116400000|2025-01-17 12:20:00|5596.3|5594.5|5596.4|5594.6|5597.3|5595.5|5595.7|5593.9|95
1737116700000|2025-01-17 12:25:00|5596.3|5594.5|5595.6|5593.8|5598.2|5596.4|5595.3|5593.5|158
1737117000000|2025-01-17 12:30:00|5595.5|5593.7|5592.5|5590.7|5595.6|5593.8|5592.1|5590.3|204
1737117300000|2025-01-17 12:35:00|5592.6|5590.8|5591.5|5589.7|5594.1|5592.3|5591.5|5589.7|147
1737117600000|2025-01-17 12:40:00|5590.3|5588.5|5586.2|5584.4|5590.3|5588.5|5586|5584.2|162
1737117900000|2025-01-17 12:45:00|5586.1|5584.3|5587.6|5585.8|5588.2|5586.4|5585.9|5584|204
1737118200000|2025-01-17 12:50:00|5587.5|5585.7|5588.8|5587|5588.9|5587.1|5586.8|5585|119
1737118500000|2025-01-17 12:55:00|5588.7|5586.9|5586.9|5585.1|5588.9|5587.1|5585.5|5583.7|166
1737118800000|2025-01-17 13:00:00|5587.1|5585.3|5586.9|5585.1|5589.1|5587.3|5586.6|5584.8|185
1737119100000|2025-01-17 13:05:00|5586.8|5585|5587|5585.2|5587.4|5585.3|5585.5|5583.4|184
1737119400000|2025-01-17 13:10:00|5586.9|5585.1|5586.9|5585.1|5587.8|5586|5585.8|5584|224
1737119700000|2025-01-17 13:15:00|5586.8|5585|5582.4|5580.6|5586.8|5585|5582.3|5580.5|220
1737120000000|2025-01-17 13:20:00|5582.3|5580.5|5579.8|5578|5582.5|5580.7|5579.8|5578|190
1737120300000|2025-01-17 13:25:00|5579.7|5577.9|5580.1|5577.1|5580.7|5578.9|5578.6|5576.8|143
1737120600000|2025-01-17 13:30:00|5580.3|5577.3|5581.1|5579.3|5582|5580.2|5577.3|5575.5|284
1737120900000|2025-01-17 13:35:00|5581.3|5579.5|5582.3|5580.5|5582.5|5580.7|5579|5577.2|305
1737121200000|2025-01-17 13:40:00|5582.2|5580.4|5582.1|5580.3|5583.2|5581.4|5581.3|5579.5|267
1737121500000|2025-01-17 13:45:00|5582|5580.2|5579.7|5577.9|5582.5|5580.7|5579.3|5577.5|176
1737121800000|2025-01-17 13:50:00|5579.6|5577.8|5574.9|5573.1|5579.6|5577.8|5573.4|5571.6|235
1737122100000|2025-01-17 13:55:00|5575|5573.2|5576.2|5574.4|5576.3|5574.5|5574.1|5572.3|185
1737122400000|2025-01-17 14:00:00|5576.1|5574.3|5572.5|5570.7|5576.3|5574.5|5572.5|5570.7|226
1737122700000|2025-01-17 14:05:00|5572.2|5570.4|5572.9|5571.1|5573.1|5571.3|5571.3|5569.5|202
1737123000000|2025-01-17 14:10:00|5572.5|5570.7|5570.9|5567.9|5572.7|5570.9|5570.8|5567.8|145
1737123300000|2025-01-17 14:15:00|5571|5568|5566.5|5564.7|5571.1|5568.4|5566.5|5564.7|293
1737123600000|2025-01-17 14:20:00|5566.4|5564.6|5565|5563.2|5567.7|5565.9|5564.7|5562.9|241
1737123900000|2025-01-17 14:25:00|5565.1|5563.3|5575.3|5572.3|5575.4|5573|5564.3|5562.5|419
1737124200000|2025-01-17 14:30:00|5574.9|5573.1|5580.7|5578.9|5583.8|5582|5574|5572|610
1737124500000|2025-01-17 14:35:00|5580.8|5579|5576.5|5574.7|5581.3|5579.5|5573.3|5571.5|505
1737124800000|2025-01-17 14:40:00|5576.4|5574.6|5582.4|5580.6|5584.9|5583.1|5576.3|5574.5|485
1737125100000|2025-01-17 14:45:00|5582.1|5580.3|5585.7|5583.9|5588|5585|5580.6|5578.8|358
1737125400000|2025-01-17 14:50:00|5585.8|5584|5593.9|5592.1|5595.4|5593.6|5585.8|5584|420
1737125700000|2025-01-17 14:55:00|5594|5592.2|5594.7|5592.9|5595.8|5594|5592.6|5590.8|371
1737126000000|2025-01-17 15:00:00|5594.6|5592.8|5607.2|5605.4|5608.7|5606.9|5592.6|5590.8|441
1737126300000|2025-01-17 15:05:00|5607.4|5605.6|5613|5611.2|5615.7|5613.5|5607.2|5605.4|578
1737126600000|2025-01-17 15:10:00|5613.1|5611.3|5612.8|5611|5616|5614.2|5610.5|5608|442
1737126900000|2025-01-17 15:15:00|5612.6|5610.8|5610.5|5608.7|5613|5611.2|5608.9|5606.7|435
1737127200000|2025-01-17 15:20:00|5610.4|5608.6|5604.8|5603|5612|5609.8|5604.8|5603|392
1737127500000|2025-01-17 15:25:00|5604.7|5602.9|5610.8|5609|5611|5609.2|5603.8|5601.5|314
1737127800000|2025-01-17 15:30:00|5610.7|5608.9|5608.6|5605.6|5612.1|5610.3|5607.5|5604.5|292
1737128100000|2025-01-17 15:35:00|5608.5|5605.5|5605.7|5603.9|5608.5|5605.5|5604.8|5602.9|256
1737128400000|2025-01-17 15:40:00|5605.6|5603.8|5605.4|5603.6|5606|5604.2|5601.5|5599.7|268
1737128700000|2025-01-17 15:45:00|5605.5|5603.7|5605.8|5604|5607.3|5605.5|5603.4|5601.6|267
1737129000000|2025-01-17 15:50:00|5605.7|5603.9|5606|5604.2|5608.2|5606.4|5604.6|5602.8|254
1737129300000|2025-01-17 15:55:00|5605.9|5604.1|5604.6|5602.8|5607.2|5605.4|5604.3|5602.5|251
1737129600000|2025-01-17 16:00:00|5604.5|5602.7|5602.9|5601.1|5605.6|5603.8|5602.6|5600.8|263
1737129900000|2025-01-17 16:05:00|5602.8|5601|5599.8|5598|5602.8|5601|5599.6|5597.8|250
1737130200000|2025-01-17 16:10:00|5599.7|5597.9|5601.9|5600.1|5601.9|5600.1|5599|5597.2|230
1737130500000|2025-01-17 16:15:00|5602|5600.2|5601.3|5599.5|5602.6|5600.8|5600.5|5598.7|157
1737130800000|2025-01-17 16:20:00|5601.4|5599.6|5599.6|5597.8|5602.2|5600.4|5598.6|5596.8|226
1737131100000|2025-01-17 16:25:00|5599.7|5597.9|5601.8|5600|5602.3|5600.5|5599.7|5597.9|182
1737131400000|2025-01-17 16:30:00|5601.9|5600.1|5604.1|5602.3|5605.7|5603.9|5601.4|5599.6|225
1737131700000|2025-01-17 16:35:00|5604|5602.2|5600.5|5598.7|5604.3|5602.5|5600.4|5598.6|171
1737132000000|2025-01-17 16:40:00|5600.4|5598.6|5602.8|5601|5603.4|5601.6|5600.4|5598.6|190
1737132300000|2025-01-17 16:45:00|5603|5601.2|5602.1|5600.3|5603|5601.2|5601.5|5599.7|137
1737132600000|2025-01-17 16:50:00|5602.3|5600.5|5598.3|5596.5|5603|5601.2|5598.2|5596.4|177
1737132900000|2025-01-17 16:55:00|5598.1|5596.3|5595.7|5593.9|5598.2|5596.4|5593.3|5591.5|297
1737133200000|2025-01-17 17:00:00|5595.6|5593.8|5595.6|5593.8|5597.9|5596.1|5595.1|5593.3|236
1737133500000|2025-01-17 17:05:00|5595.5|5593.7|5594.3|5592.5|5596.2|5594.4|5593.5|5591.7|238
1737133800000|2025-01-17 17:10:00|5594.4|5592.6|5595.9|5594.1|5596.7|5594.9|5593.4|5591.6|163
1737134100000|2025-01-17 17:15:00|5595.8|5594|5595.3|5592.3|5596.8|5595|5595.1|5592.1|143
1737134400000|2025-01-17 17:20:00|5595.2|5592.2|5594|5592.2|5595.3|5592.6|5592.3|5590.5|143
1737134700000|2025-01-17 17:25:00|5594.1|5592.3|5593.3|5591.5|5594.7|5592.9|5592.5|5590.7|163
1737135000000|2025-01-17 17:30:00|5593.4|5591.6|5593.3|5591.5|5594.3|5592.5|5590.8|5589|173
1737135300000|2025-01-17 17:35:00|5593.2|5591.4|5594|5592.2|5594.1|5592.3|5592.3|5590.5|125
1737135600000|2025-01-17 17:40:00|5593.5|5591.7|5592|5590.2|5593.5|5591.7|5590.8|5589|154
1737135900000|2025-01-17 17:45:00|5591.9|5590.1|5592|5590.2|5592.8|5591|5590.8|5589|155
1737136200000|2025-01-17 17:50:00|5592.1|5590.3|5592|5590.2|5592.3|5590.5|5590.8|5589|145
1737136500000|2025-01-17 17:55:00|5592.1|5590.3|5592.3|5590.5|5593|5591.2|5591|5589.2|147
1737136800000|2025-01-17 18:00:00|5592.2|5590.4|5592|5590.2|5592.7|5590.9|5591|5589.2|84
1737137100000|2025-01-17 18:05:00|5592.2|5590.4|5589|5587.2|5592.2|5590.4|5588.4|5586.6|193
1737137400000|2025-01-17 18:10:00|5589.4|5587.6|5591.1|5589.3|5591.4|5589.6|5589.2|5587.4|135
1737137700000|2025-01-17 18:15:00|5591|5589.2|5593.5|5591.7|5593.6|5591.8|5590.7|5588.9|87
1737138000000|2025-01-17 18:20:00|5593.6|5591.8|5594.2|5592.4|5596.1|5594.3|5593.6|5591.8|103
1737138300000|2025-01-17 18:25:00|5593.7|5591.9|5592.5|5590.7|5594.3|5592.5|5592.4|5590.6|88
1737138600000|2025-01-17 18:30:00|5592.4|5590.6|5590.5|5588.7|5592.4|5590.6|5589.9|5588.1|90
1737138900000|2025-01-17 18:35:00|5591|5589.2|5592|5590.2|5592.4|5590.6|5590.3|5588.5|105
1737139200000|2025-01-17 18:40:00|5592.1|5590.3|5592.7|5590.9|5592.7|5590.9|5591.4|5589.6|96
1737139500000|2025-01-17 18:45:00|5592.6|5590.8|5591|5589.2|5593.5|5591.7|5590.6|5588.8|150
1737139800000|2025-01-17 18:50:00|5590.9|5589.1|5591.1|5589.3|5591.7|5589.9|5590.5|5588.7|113
1737140100000|2025-01-17 18:55:00|5591|5589.2|5590.5|5588.7|5591.1|5589.3|5590.2|5588.4|154
1737140400000|2025-01-17 19:00:00|5590.6|5588.8|5593.1|5591.3|5593.3|5591.5|5590|5588.2|122
1737140700000|2025-01-17 19:05:00|5593|5591.2|5592.6|5590.8|5593|5591.2|5591.5|5589.7|110
1737141000000|2025-01-17 19:10:00|5592.7|5590.9|5591|5589.2|5593.4|5591.6|5590.9|5589.1|109
1737141300000|2025-01-17 19:15:00|5590.9|5589.1|5588|5585|5591.2|5589.4|5587.9|5584.9|127
1737141600000|2025-01-17 19:20:00|5588.2|5585.2|5588.8|5587|5588.9|5587.1|5587.8|5585.2|137
1737141900000|2025-01-17 19:25:00|5588.7|5586.9|5587.6|5585.8|5588.8|5587|5586.5|5584.7|169
1737142200000|2025-01-17 19:30:00|5587.7|5585.9|5586.6|5584.8|5587.8|5586|5586.1|5583.8|111
1737142500000|2025-01-17 19:35:00|5586.5|5584.7|5584.8|5583|5587.6|5585.3|5584.8|5583|115
1737142800000|2025-01-17 19:40:00|5584.7|5582.9|5586.3|5584.5|5586.6|5584.5|5584.4|5582.2|121
1737143100000|2025-01-17 19:45:00|5586.4|5584.6|5586.8|5585|5587.3|5585.5|5585.3|5583.2|110
1737143400000|2025-01-17 19:50:00|5586.9|5585.1|5586.5|5584.7|5587|5585.2|5585.5|5583.7|139
1737143700000|2025-01-17 19:55:00|5586.6|5584.8|5587|5584|5587.2|5584.9|5584.9|5583.1|161
1737144000000|2025-01-17 20:00:00|5586.9|5583.9|5587.2|5585.4|5588.3|5586.1|5585.6|5583.8|193
1737144300000|2025-01-17 20:05:00|5586.9|5585.1|5585.8|5584|5587.6|5585.8|5585|5583.2|128
1737144600000|2025-01-17 20:10:00|5586.2|5584.4|5584.3|5582.5|5587|5585|5584.2|5581.8|142
1737144900000|2025-01-17 20:15:00|5584.8|5581.8|5587.3|5585.5|5587.3|5585.5|5583.5|5581.5|133
1737145200000|2025-01-17 20:20:00|5587.6|5585.8|5587.8|5586|5588.8|5587|5587.1|5585.2|140
1737145500000|2025-01-17 20:25:00|5587.7|5585.9|5588.4|5586.6|5589.5|5587|5587.5|5585.3|157
1737145800000|2025-01-17 20:30:00|5588.5|5586.7|5589.6|5587.8|5589.9|5588.1|5588.3|5586|111
1737146100000|2025-01-17 20:35:00|5589.7|5587.9|5589|5586|5590|5588.1|5588.5|5586|125
1737146400000|2025-01-17 20:40:00|5588.9|5585.9|5589|5586|5589|5586|5587.5|5584.5|66
1737146700000|2025-01-17 20:45:00|5588.9|5585.9|5587.3|5585.5|5588.9|5586.1|5586.7|5584.4|105
1737147000000|2025-01-17 20:50:00|5587.4|5585.6|5588|5586.2|5588|5586.2|5586.4|5584.6|80
1737147300000|2025-01-17 20:55:00|5587.9|5586.1|5588.3|5586.5|5588.9|5586.8|5586.8|5585|141
1737147600000|2025-01-17 21:00:00|5588.2|5586.4|5586.3|5583.3|5588.2|5586.4|5586.3|5583.3|109
1737147900000|2025-01-17 21:05:00|5586.6|5583.6|5585.8|5582.8|5587.6|5584.6|5585.8|5582.8|83
1737148200000|2025-01-17 21:10:00|5585.6|5582.6|5585.5|5582.5|5585.6|5582.6|5584.4|5581.4|77
1737148500000|2025-01-17 21:15:00|5585.4|5582.4|5585.2|5582.2|5585.8|5582.8|5584.7|5581.7|67
1737148800000|2025-01-17 21:20:00|5585.1|5582.1|5585.2|5582.2|5585.3|5582.3|5584.6|5581.6|41
1737149100000|2025-01-17 21:25:00|5585.4|5582.4|5586.9|5583.9|5587|5584|5584.6|5581.6|89
1737149400000|2025-01-17 21:30:00|5587|5584|5586.2|5583.2|5587.4|5584.4|5585.6|5582.6|70
1737149700000|2025-01-17 21:35:00|5586.3|5583.3|5585.7|5582.7|5586.4|5583.4|5585.6|5582.6|44
1737150000000|2025-01-17 21:40:00|5585.6|5582.6|5585.2|5582.2|5586|5583|5584.1|5581.1|114
1737150300000|2025-01-17 21:45:00|5585.3|5582.3|5584.3|5581.3|5585.8|5582.8|5584.3|5581.3|89
1737150600000|2025-01-17 21:50:00|5584.4|5581.4|5585.4|5581.8|5585.6|5582.6|5584.3|5581.3|135
1737150900000|2025-01-17 21:55:00|5586.3|5580.9|5586|5580.2|5588.9|5583.1|5584|5578.2|847
1737320400000|2025-01-19 21:00:00|5596.4|5586.4|5593.8|5583.8|5596.4|5586.4|5591|5581|24
1737320700000|2025-01-19 21:05:00|5593.5|5583.5|5591|5581|5593.5|5583.5|5591|5581|5
1737321000000|2025-01-19 21:10:00|5591.8|5581.8|5593.5|5583.5|5593.5|5583.5|5591.8|5581.8|9
1737321300000|2025-01-19 21:15:00|5593.6|5583.6|5596.6|5587.7|5597.2|5587.7|5593.6|5583.6|17
1737321600000|2025-01-19 21:20:00|5596.5|5587.9|5593.7|5583.7|5596.5|5587.9|5593.7|5583.7|4
1737321900000|2025-01-19 21:25:00|5593.9|5583.9|5590.2|5583.4|5593.9|5588.5|5589.3|5581.4|13
1737322200000|2025-01-19 21:30:00|5590.1|5583.5|5592.2|5587.4|5592.2|5587.4|5589.8|5583.5|5
1737322800000|2025-01-19 21:40:00|5592.9|5586.4|5592.9|5586.4|5592.9|5586.4|5592.9|5586.4|1
1737323100000|2025-01-19 21:45:00|5593.4|5585.8|5597.3|5590.8|5599.4|5591.8|5593.4|5585.8|27
1737323400000|2025-01-19 21:50:00|5596.7|5592.7|5597.2|5590.8|5597.3|5592.7|5596.7|5590.8|5
1737323700000|2025-01-19 21:55:00|5598.1|5589.9|5598.1|5589.9|5598.1|5589.9|5597.9|5589.7|3
1737324000000|2025-01-19 22:00:00|5599.9|5588.1|5595.7|5589.9|5599.9|5591.1|5595.3|5588.1|22
1737324300000|2025-01-19 22:05:00|5594.9|5589.1|5591.1|5585.3|5596.3|5590.5|5591|5585.2|47
1737324600000|2025-01-19 22:10:00|5590.9|5585.1|5591.1|5585.3|5591.3|5585.5|5590.8|5585|25
1737324900000|2025-01-19 22:15:00|5591.3|5585.5|5590.9|5585.1|5591.3|5585.5|5590.4|5584.6|13
1737325200000|2025-01-19 22:20:00|5591|5585.2|5591|5585.2|5591.3|5585.5|5590|5584.2|22
1737325500000|2025-01-19 22:25:00|5590.9|5585.1|5591.3|5585.5|5591.3|5585.5|5589.2|5583.4|19
1737325800000|2025-01-19 22:30:00|5591.1|5585.3|5592|5586.2|5592.4|5586.6|5591.1|5585.3|41
1737326100000|2025-01-19 22:35:00|5591.9|5586.1|5590.1|5584.5|5592|5586.2|5589.7|5583.9|63
1737326400000|2025-01-19 22:40:00|5590.2|5584.6|5590.3|5584.5|5590.4|5584.6|5589.9|5584.3|26
1737326700000|2025-01-19 22:45:00|5590.4|5584.6|5591.4|5585.6|5591.4|5585.6|5590.4|5584.6|31
1737327000000|2025-01-19 22:50:00|5591.3|5585.5|5593.1|5587.4|5596.3|5590.5|5590.9|5585.1|53
1737327300000|2025-01-19 22:55:00|5593.2|5587.5|5593.8|5589|5595.5|5590|5592.8|5587.3|88
1737327600000|2025-01-19 23:00:00|5593.9|5589.1|5588|5583.2|5594.1|5589.3|5588|5583.2|136
1737327900000|2025-01-19 23:05:00|5587.6|5584.6|5586.4|5584.6|5587.8|5585.2|5583.8|5582|106
1737328200000|2025-01-19 23:10:00|5586.2|5584.4|5584|5582.2|5586.4|5584.6|5584|5582.2|74
1737328500000|2025-01-19 23:15:00|5584.2|5582.4|5582.2|5580.4|5584.5|5582.7|5581.7|5579.9|96
1737328800000|2025-01-19 23:20:00|5582.1|5580.3|5581.3|5579.5|5583.5|5581.7|5581.3|5579.5|76
1737329100000|2025-01-19 23:25:00|5581.4|5579.6|5580.6|5578.8|5581.5|5579.7|5580.2|5578.4|80
1737329400000|2025-01-19 23:30:00|5580.4|5578.6|5583.9|5582.1|5584.2|5582.4|5580.4|5578.6|75
1737329700000|2025-01-19 23:35:00|5584.1|5582.3|5584.2|5582.4|5585.4|5583.6|5584.1|5582.3|54
1737330000000|2025-01-19 23:40:00|5584.1|5582.3|5584.4|5582.6|5584.9|5583.1|5583.9|5582.1|54
1737330300000|2025-01-19 23:45:00|5584.3|5582.5|5587.2|5585.4|5587.2|5585.4|5584.3|5582.5|66
1737330600000|2025-01-19 23:50:00|5587.1|5585.3|5587.2|5585.4|5588.4|5586.6|5587.1|5585.3|48
1737330900000|2025-01-19 23:55:00|5587.3|5585.5|5590|5588.2|5591|5589.2|5587.3|5585.5|65
1737331200000|2025-01-20 00:00:00|5590.1|5588.3|5589.9|5588.1|5593.8|5591.4|5589.4|5587.6|216
1737331500000|2025-01-20 00:05:00|5589.8|5588|5593.3|5591.5|5593.3|5591.5|5589.1|5587.3|103
1737331800000|2025-01-20 00:10:00|5593.2|5591.4|5595|5593.2|5596.7|5594.3|5592.6|5590.1|183
1737332100000|2025-01-20 00:15:00|5595.2|5593.4|5594.9|5593.1|5597.3|5594.4|5593.9|5591.8|176
1737332400000|2025-01-20 00:20:00|5595.1|5593.3|5595|5593.2|5595.8|5594|5594.6|5592.8|120
1737332700000|2025-01-20 00:25:00|5595.1|5593.3|5593.5|5590.5|5595.7|5593.9|5592.9|5590.3|79
1737333000000|2025-01-20 00:30:00|5592.9|5591.1|5595.5|5593.7|5596.5|5594.1|5592.7|5590.4|77
1737333300000|2025-01-20 00:35:00|5595.2|5593.4|5593.9|5592.1|5596.4|5594.6|5593.9|5592.1|60
1737333600000|2025-01-20 00:40:00|5594|5592.2|5594.5|5592.7|5594.7|5592.9|5593.3|5591.5|82
1737333900000|2025-01-20 00:45:00|5594.6|5592.8|5595.4|5593.6|5596|5594.2|5594.5|5592.7|138
1737334200000|2025-01-20 00:50:00|5595.3|5593.5|5596.9|5595.1|5597.3|5595.5|5594.9|5593.1|127
1737334500000|2025-01-20 00:55:00|5597.3|5595.5|5596.8|5595|5597.9|5596.1|5594.8|5593|174
1737334800000|2025-01-20 01:00:00|5596.7|5594.9|5595.3|5593.5|5596.7|5594.9|5594.2|5592.4|211
1737335100000|2025-01-20 01:05:00|5595.2|5593.4|5595.3|5593.5|5595.4|5593.6|5593.2|5591.4|116
1737335400000|2025-01-20 01:10:00|5596|5594.2|5597.7|5594.7|5597.7|5595.7|5596|5594.2|158
1737335700000|2025-01-20 01:15:00|5597.8|5594.8|5593.6|5591.8|5598.4|5596|5593.6|5591.8|173
1737336000000|2025-01-20 01:20:00|5593.5|5591.7|5595.2|5593.4|5596.5|5594.7|5593.3|5591.5|164
1737336300000|2025-01-20 01:25:00|5595.1|5593.3|5595.1|5593.3|5595.8|5594|5594.5|5592.7|139
1737336600000|2025-01-20 01:30:00|5595.2|5593.4|5594.6|5592.8|5595.2|5593.4|5593.3|5591.5|201
1737336900000|2025-01-20 01:35:00|5595.1|5593.3|5594.2|5592.4|5596|5594.2|5594.1|5592.3|206
1737337200000|2025-01-20 01:40:00|5594|5592.2|5597.3|5595.5|5598.1|5595.5|5593.4|5591.6|153
1737337500000|2025-01-20 01:45:00|5597.4|5595.6|5599.8|5598|5600.1|5598.3|5597|5595.2|133
1737337800000|2025-01-20 01:50:00|5599.7|5597.9|5600|5598.2|5600.9|5599.1|5598.2|5596.4|181
1737338100000|2025-01-20 01:55:00|5600.1|5598.3|5602.6|5600.8|5603.8|5602|5600.1|5598.3|198
1737338400000|2025-01-20 02:00:00|5602.7|5600.9|5601.6|5599.8|5603.1|5601.3|5601|5599.2|230
1737338700000|2025-01-20 02:05:00|5601.5|5599.7|5601.7|5599.9|5602.4|5600.6|5599.6|5597.8|224
1737339000000|2025-01-20 02:10:00|5602|5600.2|5601.9|5600.1|5602.9|5601.1|5601.6|5599.8|129
1737339300000|2025-01-20 02:15:00|5602|5600.2|5601.3|5599.5|5603|5601.2|5601.2|5599.4|145
1737339600000|2025-01-20 02:20:00|5601.4|5599.6|5602.1|5600.3|5602.1|5600.3|5601|5599.2|136
1737339900000|2025-01-20 02:25:00|5602|5600.2|5602.2|5600.4|5602.6|5600.8|5601.3|5599.5|120
1737340200000|2025-01-20 02:30:00|5602.3|5600.5|5604.6|5602.8|5605.9|5604.1|5602.2|5600.4|83
1737340500000|2025-01-20 02:35:00|5604.7|5602.9|5604.2|5602.4|5606.9|5605.1|5604|5602.2|106
1737340800000|2025-01-20 02:40:00|5604.1|5602.3|5605.4|5603.6|5605.9|5604.1|5603.6|5601.8|111
1737341100000|2025-01-20 02:45:00|5606|5603|5604.7|5601.7|5606.5|5603.7|5603.8|5601.4|133
1737341400000|2025-01-20 02:50:00|5604.6|5601.6|5604.4|5602.6|5604.7|5602.9|5603.1|5600.6|132
1737341700000|2025-01-20 02:55:00|5604.3|5602.5|5607.2|5605.4|5607.3|5605.5|5603.9|5602.1|162
1737342000000|2025-01-20 03:00:00|5607.1|5605.3|5607.6|5605.8|5608.3|5606.5|5607.1|5605.3|141
1737342300000|2025-01-20 03:05:00|5607.5|5605.7|5606.4|5604.6|5608.4|5606.6|5605.9|5604.1|165
1737342600000|2025-01-20 03:10:00|5606.3|5604.5|5605.6|5603.8|5606.3|5604.5|5604.9|5603.1|180
1737342900000|2025-01-20 03:15:00|5605.7|5603.9|5604.9|5603.1|5606|5604.2|5604.7|5602.9|150
1737343200000|2025-01-20 03:20:00|5604.8|5603|5605|5603.2|5605.1|5603.3|5603.3|5601.5|141
1737343500000|2025-01-20 03:25:00|5605.3|5603.5|5606.2|5604.4|5606.4|5604.6|5604.6|5602.8|162
1737343800000|2025-01-20 03:30:00|5606.3|5604.5|5609.8|5608|5610.2|5608.4|5606.1|5604.3|192
1737344100000|2025-01-20 03:35:00|5609.9|5608.1|5606.8|5605|5609.9|5608.1|5606.7|5604.9|167
1737344400000|2025-01-20 03:40:00|5606.9|5605.1|5607.8|5606|5607.8|5606|5606|5604.2|111
1737344700000|2025-01-20 03:45:00|5608|5606.2|5610.2|5608.4|5611.3|5609.5|5607.8|5606|142
1737345000000|2025-01-20 03:50:00|5610.3|5608.5|5612.5|5610.7|5613.8|5611.6|5610.3|5608.5|184
1737345300000|2025-01-20 03:55:00|5612.4|5610.6|5614.3|5612.5|5614.5|5612.7|5611.6|5609.8|144
1737345600000|2025-01-20 04:00:00|5614.4|5612.6|5614.9|5613.1|5615.1|5613.3|5614|5612.2|155
1737345900000|2025-01-20 04:05:00|5615|5613.2|5612.4|5610.6|5615|5613.2|5612.3|5610.5|88
1737346200000|2025-01-20 04:10:00|5612.5|5610.7|5612.3|5610.5|5613.1|5611.3|5612.1|5610.3|108
1737346500000|2025-01-20 04:15:00|5612.2|5610.4|5612.5|5610.7|5613.5|5611.7|5612|5610.2|101
1737346800000|2025-01-20 04:20:00|5612.4|5610.6|5612.6|5610.8|5612.7|5610.9|5611.9|5610.1|90
1737347100000|2025-01-20 04:25:00|5612.5|5610.7|5611.5|5609.7|5612.5|5610.7|5611.4|5609.6|86
1737347400000|2025-01-20 04:30:00|5610.9|5609.1|5610.3|5608.5|5611.8|5610|5610|5608.2|93
1737347700000|2025-01-20 04:35:00|5610.2|5608.4|5610|5608.2|5610.6|5608.8|5609.9|5608.1|58
1737348000000|2025-01-20 04:40:00|5610.1|5608.3|5611.6|5609.8|5612.1|5610.3|5610.1|5608.3|89
1737348300000|2025-01-20 04:45:00|5611.5|5609.7|5611.8|5610|5612.3|5610.5|5611.4|5609.6|76
1737348600000|2025-01-20 04:50:00|5611.9|5610.1|5611.1|5609.3|5611.9|5610.1|5610.5|5608.7|116
1737348900000|2025-01-20 04:55:00|5611|5609.2|5611.5|5609.7|5611.5|5609.7|5610.5|5608.7|88
1737349200000|2025-01-20 05:00:00|5611.4|5609.6|5611.2|5609.4|5613|5610.5|5610.9|5608.6|141
1737349500000|2025-01-20 05:05:00|5611.3|5609.5|5610.1|5608.3|5611.7|5609.9|5610|5608.2|123
1737349800000|2025-01-20 05:10:00|5610.2|5608.4|5609.3|5607.5|5610.4|5608.6|5609.3|5607.5|85
1737350100000|2025-01-20 05:15:00|5609.4|5607.6|5608.4|5606.6|5609.6|5607.8|5608.2|5606.4|79
1737350400000|2025-01-20 05:20:00|5608.5|5606.7|5609.5|5607.7|5609.7|5607.9|5608.2|5606.4|111
1737350700000|2025-01-20 05:25:00|5609.6|5607.8|5609.6|5607.8|5609.9|5608.1|5609|5607.2|53
1737351000000|2025-01-20 05:30:00|5609.5|5607.7|5611.1|5609.3|5611.4|5609.6|5608.8|5607|92
1737351300000|2025-01-20 05:35:00|5611|5609.2|5611.3|5609.5|5612|5610.2|5610.5|5608.7|57
1737351600000|2025-01-20 05:40:00|5611.4|5609.6|5613.7|5611.9|5614.1|5612|5611.3|5609.5|144
1737351900000|2025-01-20 05:45:00|5613.5|5611.7|5613.1|5611.3|5613.6|5611.8|5612.7|5610.9|111
1737352200000|2025-01-20 05:50:00|5613|5611.2|5611.3|5609.5|5613.4|5611.6|5611.3|5609.5|171
1737352500000|2025-01-20 05:55:00|5611.2|5609.4|5607.1|5605.3|5611.5|5609.7|5606.9|5605.1|247
1737352800000|2025-01-20 06:00:00|5607|5605.2|5603.5|5601.7|5607|5605.2|5603.2|5601.4|231
1737353100000|2025-01-20 06:05:00|5603.4|5601.6|5604.3|5602.5|5604.8|5603|5602.6|5600.8|209
1737353400000|2025-01-20 06:10:00|5604.4|5602.6|5603.7|5601.9|5604.9|5603.1|5603.4|5601.6|91
1737353700000|2025-01-20 06:15:00|5603.8|5602|5605.4|5603.6|5605.5|5603.7|5602.1|5600.3|81
1737354000000|2025-01-20 06:20:00|5605.5|5603.7|5606.6|5604.8|5606.6|5604.8|5605.2|5603.4|94
1737354300000|2025-01-20 06:25:00|5606.7|5604.9|5606.7|5604.9|5607.4|5605.6|5606.3|5604.5|137
1737354600000|2025-01-20 06:30:00|5606.8|5605|5608.1|5606.3|5609|5607.2|5606.8|5605|128
1737354900000|2025-01-20 06:35:00|5608|5606.2|5607.2|5605.4|5608.2|5606.4|5606.5|5604.7|156
1737355200000|2025-01-20 06:40:00|5607|5605.2|5606.3|5604.5|5607.2|5605.4|5606.2|5604.4|125
1737355500000|2025-01-20 06:45:00|5606.4|5604.6|5608|5606.2|5608.8|5607|5606.4|5604.6|131
1737355800000|2025-01-20 06:50:00|5607.9|5606.1|5611.7|5608.7|5611.7|5608.9|5607.4|5605.6|159
1737356100000|2025-01-20 06:55:00|5611.6|5608.6|5609.8|5608|5614.1|5611.6|5609.8|5608|185
1737356400000|2025-01-20 07:00:00|5609.2|5607.4|5610.1|5608.3|5610.9|5609.1|5608.4|5606.1|149
1737356700000|2025-01-20 07:05:00|5610.4|5608.6|5609.5|5607.7|5610.5|5608.7|5609|5606.5|87
1737357000000|2025-01-20 07:10:00|5609.6|5607.8|5608.1|5606.3|5610.5|5608.7|5607.8|5606|117
1737357300000|2025-01-20 07:15:00|5608.2|5606.4|5606.9|5605.1|5608.2|5606.4|5606.7|5604.9|85
1737357600000|2025-01-20 07:20:00|5606.8|5605|5608.9|5607.1|5609|5607.2|5606.5|5604.7|70
1737357900000|2025-01-20 07:25:00|5609|5607.2|5610.2|5608.4|5610.8|5609|5608.6|5606.8|79
1737358200000|2025-01-20 07:30:00|5610.4|5608.6|5611.1|5609.3|5612.4|5610.6|5609.9|5608.1|94
1737358500000|2025-01-20 07:35:00|5611.2|5609.4|5613.5|5611.7|5613.6|5611.8|5611.2|5609.4|101
1737358800000|2025-01-20 07:40:00|5613.4|5611.6|5617.1|5615.3|5617.2|5615.4|5613.4|5611.6|109
1737359100000|2025-01-20 07:45:00|5617|5615.2|5617.2|5615.4|5621.4|5619.6|5616.9|5615.1|244
1737359400000|2025-01-20 07:50:00|5617.1|5615.3|5618.4|5616.6|5619.3|5617.5|5616.6|5614.8|163
1737359700000|2025-01-20 07:55:00|5618.3|5616.5|5622.7|5620.9|5622.7|5620.9|5618|5616.2|192
1737360000000|2025-01-20 08:00:00|5623|5621.2|5619.9|5618.1|5623.5|5621.7|5619.3|5617.5|151
1737360300000|2025-01-20 08:05:00|5619.8|5618|5618.2|5616.4|5620.2|5618.4|5617.8|5616|131
1737360600000|2025-01-20 08:10:00|5618.4|5616.6|5616|5614.2|5618.9|5617.1|5615.5|5613.7|108
1737360900000|2025-01-20 08:15:00|5616.1|5614.3|5614.3|5612.5|5618.1|5616.3|5614.1|5612.3|121
1737361200000|2025-01-20 08:20:00|5614.1|5612.3|5614.3|5612.5|5616.4|5614.6|5613.8|5612|113
1737361500000|2025-01-20 08:25:00|5614.2|5612.4|5612.8|5611|5614.4|5612.6|5612.3|5610.5|117
1737361800000|2025-01-20 08:30:00|5613.1|5611.3|5613.4|5611.6|5614.6|5612.8|5612.5|5610.7|146
1737362100000|2025-01-20 08:35:00|5613.3|5611.5|5614.8|5613|5614.8|5613|5612.3|5610.5|133
1737362400000|2025-01-20 08:40:00|5615|5613.2|5614.5|5612.7|5615.8|5614|5613.8|5612|122
1737362700000|2025-01-20 08:45:00|5614.7|5612.9|5611.5|5609.7|5614.9|5613.1|5611.3|5609.5|116
1737363000000|2025-01-20 08:50:00|5611.9|5610.1|5610.6|5608.8|5614.1|5612.3|5610.5|5608.7|99
1737363300000|2025-01-20 08:55:00|5610.5|5608.7|5610.5|5608.7|5611.6|5609.8|5609.8|5608|113
1737363600000|2025-01-20 09:00:00|5610.6|5608.8|5609.5|5607.7|5610.9|5609.1|5608.4|5606.6|139
1737363900000|2025-01-20 09:05:00|5609.4|5607.6|5607.7|5605.9|5609.4|5607.6|5606.9|5605.1|131
1737364200000|2025-01-20 09:10:00|5607.8|5606|5604.1|5602.3|5607.8|5606|5604.1|5602.3|121
1737364500000|2025-01-20 09:15:00|5603.6|5601.8|5601.9|5600.1|5603.8|5602|5600.9|5599.1|202
1737364800000|2025-01-20 09:20:00|5601.8|5600|5600.5|5598.7|5603.2|5601.4|5600.2|5598.4|182
1737365100000|2025-01-20 09:25:00|5600.6|5598.8|5601.5|5599.7|5602.1|5600.3|5600|5597.7|167
1737365400000|2025-01-20 09:30:00|5601.5|5599.7|5600|5598.2|5602.6|5600.8|5599.6|5597.8|132
1737365700000|2025-01-20 09:35:00|5600.1|5598.3|5599.3|5597.5|5600.5|5598.7|5598.3|5596.5|120
1737366000000|2025-01-20 09:40:00|5599.2|5597.4|5601.4|5599.6|5602.1|5600.3|5598.8|5597|123
1737366300000|2025-01-20 09:45:00|5601.5|5599.7|5601.1|5599.3|5602|5600.2|5600.8|5599|71
1737366600000|2025-01-20 09:50:00|5601|5599.2|5602.1|5600.3|5602.5|5600.7|5600.9|5599.1|95
1737366900000|2025-01-20 09:55:00|5602.3|5600.5|5601.6|5599.8|5603|5601.2|5601.3|5599.5|134
1737367200000|2025-01-20 10:00:00|5601.8|5600|5603.5|5601.7|5605.1|5603.3|5601.8|5600|127
1737367500000|2025-01-20 10:05:00|5603.6|5601.8|5603.9|5602.1|5605.6|5603.8|5603.4|5601.6|164
1737367800000|2025-01-20 10:10:00|5604|5602.2|5603.8|5602|5604.2|5602.4|5602.8|5601|116
1737368100000|2025-01-20 10:15:00|5603.7|5601.9|5605|5603.2|5605.5|5603.7|5603.6|5601.8|106
1737368400000|2025-01-20 10:20:00|5604.8|5603|5602.7|5600.9|5605.1|5603.3|5602.7|5600.9|97
1737368700000|2025-01-20 10:25:00|5602.8|5601|5603.9|5602.1|5603.9|5602.1|5601.9|5600.1|91
1737369000000|2025-01-20 10:30:00|5604|5602.2|5605|5603.2|5605.1|5603.3|5603|5601.2|83
1737369300000|2025-01-20 10:35:00|5604.9|5603.1|5603.8|5602|5605.1|5603.3|5603.8|5602|53
1737369600000|2025-01-20 10:40:00|5603.6|5601.8|5603.3|5601.5|5603.6|5601.8|5602.4|5600.6|66
1737369900000|2025-01-20 10:45:00|5603|5601.2|5601.8|5600|5603.8|5602|5601.6|5599.8|76
1737370200000|2025-01-20 10:50:00|5601.9|5600.1|5600.6|5598.8|5601.9|5600.1|5600.4|5598.6|69
1737370500000|2025-01-20 10:55:00|5600.8|5599|5601.3|5599.5|5601.5|5599.7|5600.2|5598.4|66
1737370800000|2025-01-20 11:00:00|5601.2|5599.4|5602.8|5601|5603|5601.2|5600.7|5598.9|81
1737371100000|2025-01-20 11:05:00|5602.5|5600.7|5603.5|5601.7|5603.6|5601.8|5601.8|5600|61
1737371400000|2025-01-20 11:10:00|5603|5601.2|5605.5|5603.7|5605.5|5603.7|5602.6|5600.8|95
1737371700000|2025-01-20 11:15:00|5605.4|5603.6|5606|5604.2|5606.9|5605.1|5604.6|5602.8|87
1737372000000|2025-01-20 11:20:00|5606.1|5604.3|5602.4|5600.6|5606.1|5604.3|5602.4|5600.6|106
1737372300000|2025-01-20 11:25:00|5602.5|5600.7|5602.7|5600.9|5603.4|5601.6|5602|5600.2|78
1737372600000|2025-01-20 11:30:00|5602.4|5600.6|5604.9|5603.1|5605.1|5603.3|5601.4|5599.6|106
1737372900000|2025-01-20 11:35:00|5604.8|5603|5604.4|5602.6|5605.5|5603.7|5603.8|5602|76
1737373200000|2025-01-20 11:40:00|5604.3|5602.5|5604.1|5602.3|5604.8|5603|5602.4|5600.6|84
1737373500000|2025-01-20 11:45:00|5604.2|5602.4|5605.3|5603.5|5605.4|5603.6|5603.7|5601.9|75
1737373800000|2025-01-20 11:50:00|5605.2|5603.4|5605.7|5603.9|5606.3|5604.5|5605.2|5603.4|62
1737374100000|2025-01-20 11:55:00|5605.6|5603.8|5606.1|5604.3|5606.5|5604.7|5605.1|5603.3|66
1737374400000|2025-01-20 12:00:00|5606.2|5604.4|5605.5|5603.7|5607.5|5605.7|5605.4|5603.6|90
1737374700000|2025-01-20 12:05:00|5605.8|5604|5606.2|5604.4|5608.3|5606.5|5605.8|5604|97
1737375000000|2025-01-20 12:10:00|5606.3|5604.5|5607.4|5605.6|5608|5606.2|5605.8|5604|89
1737375300000|2025-01-20 12:15:00|5607.5|5605.7|5605.3|5603.5|5607.7|5605.9|5603.7|5601.9|91
1737375600000|2025-01-20 12:20:00|5605.2|5603.4|5603.6|5601.8|5605.7|5603.9|5603.4|5601.6|64
1737375900000|2025-01-20 12:25:00|5603.5|5601.7|5602.7|5600.9|5604.4|5602.6|5602|5600.2|108
1737376200000|2025-01-20 12:30:00|5602.6|5600.8|5606.4|5604.6|5606.6|5604.8|5602.6|5600.8|114
1737376500000|2025-01-20 12:35:00|5606.3|5604.5|5607.2|5605.4|5607.4|5605.6|5605.4|5603.6|80
1737376800000|2025-01-20 12:40:00|5607.1|5605.3|5608|5606.2|5608.8|5607|5606.4|5604.6|67
1737377100000|2025-01-20 12:45:00|5607.9|5606.1|5609.1|5607.3|5609.5|5607.7|5606.8|5605|100
1737377400000|2025-01-20 12:50:00|5609|5607.2|5608.6|5606.8|5609.8|5608|5607.4|5605.6|94
1737377700000|2025-01-20 12:55:00|5608.7|5606.9|5608.1|5606.3|5609.2|5607.4|5607.7|5605.9|81
1737378000000|2025-01-20 13:00:00|5608|5606.2|5606|5604.2|5608.1|5606.3|5605.5|5603.7|118
1737378300000|2025-01-20 13:05:00|5605.9|5604.1|5605.6|5603.8|5606.2|5604.4|5604.4|5602.6|90
1737378600000|2025-01-20 13:10:00|5605.7|5603.9|5607.1|5605.3|5607.3|5605.5|5605.4|5603.6|102
1737378900000|2025-01-20 13:15:00|5606.8|5605|5605.3|5603.5|5608|5606.2|5605.3|5603.5|90
1737379200000|2025-01-20 13:20:00|5605.2|5603.4|5606.3|5604.5|5606.8|5605|5604.4|5602.6|103
1737379500000|2025-01-20 13:25:00|5606.2|5604.4|5606.8|5605|5607.6|5605.8|5605.7|5603.9|154
1737379800000|2025-01-20 13:30:00|5606.9|5605.1|5656.9|5653.9|5656.9|5654.3|5604|5602.2|1050
1737380100000|2025-01-20 13:35:00|5657|5654|5643.5|5640.5|5660.2|5657.2|5641.8|5638.8|916
1737380400000|2025-01-20 13:40:00|5643.6|5640.6|5648.5|5646.7|5651|5649.2|5640.5|5638.5|766
1737380700000|2025-01-20 13:45:00|5648.4|5646.6|5657.2|5655.4|5657.5|5655.7|5648.4|5646.6|606
1737381000000|2025-01-20 13:50:00|5657|5655.2|5655.6|5653.8|5661.5|5659.3|5654|5651.3|608
1737381300000|2025-01-20 13:55:00|5655.7|5653.9|5660.3|5658.5|5660.7|5658.9|5654.3|5652.5|604
1737381600000|2025-01-20 14:00:00|5660.1|5658.3|5659.2|5657.4|5665.3|5663.5|5659.2|5657.4|557
1737381900000|2025-01-20 14:05:00|5659.3|5657.5|5654.5|5652.7|5660|5657.6|5652.3|5650.5|498
1737382200000|2025-01-20 14:10:00|5654.4|5652.6|5657.6|5655.8|5657.8|5656|5650.9|5649.1|418
1737382500000|2025-01-20 14:15:00|5658|5656.2|5661.1|5659.3|5664.8|5663|5657.9|5656.1|422
1737382800000|2025-01-20 14:20:00|5661.3|5659.5|5664.6|5662.8|5666.5|5664.7|5660.4|5658.6|407
1737383100000|2025-01-20 14:25:00|5664.7|5662.9|5668|5666.2|5668|5666.2|5661.5|5659.7|362
1737383400000|2025-01-20 14:30:00|5668.4|5666.6|5668.4|5666.6|5669.7|5667.9|5664.4|5662.6|358
1737383700000|2025-01-20 14:35:00|5668.2|5666.4|5661.6|5659.8|5668.8|5667|5661|5659.2|300
1737384000000|2025-01-20 14:40:00|5661.1|5659.3|5679.4|5677.6|5681.3|5678.3|5659.8|5658|666
1737384300000|2025-01-20 14:45:00|5680.1|5677.1|5680.1|5677.1|5681.1|5678.6|5673.1|5671.3|544
1737384600000|2025-01-20 14:50:00|5679.5|5677.7|5675.8|5674|5679.5|5677.7|5675|5673.2|379
1737384900000|2025-01-20 14:55:00|5675.9|5674.1|5672.6|5670.8|5677.8|5676|5670.5|5668.7|458
1737385200000|2025-01-20 15:00:00|5672.4|5670.6|5671.9|5670.1|5672.7|5670.9|5667.8|5666|340
1737385500000|2025-01-20 15:05:00|5672|5670.2|5675.9|5674.1|5676.3|5674.5|5671.8|5670|347
1737385800000|2025-01-20 15:10:00|5675.8|5674|5676.6|5674.8|5679.1|5677.3|5674.4|5672.6|240
1737386100000|2025-01-20 15:15:00|5676.9|5675.1|5675.2|5673.4|5677.6|5675.8|5670.8|5668.8|292
1737386400000|2025-01-20 15:20:00|5675.5|5673.7|5672.5|5670.7|5678.5|5676.7|5672.3|5670.5|325
1737386700000|2025-01-20 15:25:00|5672.4|5670.6|5663.1|5661.3|5672.8|5671|5660.4|5658.6|430
1737387000000|2025-01-20 15:30:00|5663.2|5661.4|5664.8|5663|5666.2|5664.4|5660|5658.2|388
1737387300000|2025-01-20 15:35:00|5664.7|5662.9|5661.3|5659.5|5665.6|5663.8|5660.6|5658.8|394
1737387600000|2025-01-20 15:40:00|5661.2|5659.4|5653.8|5652|5661.2|5659.4|5653.8|5652|367
1737387900000|2025-01-20 15:45:00|5653.9|5652.1|5653.4|5651.6|5655.5|5653.7|5650.5|5648.7|348
1737388200000|2025-01-20 15:50:00|5653.2|5651.4|5655.8|5654|5656.5|5654.7|5651.8|5650|260
1737388500000|2025-01-20 15:55:00|5655.9|5654.1|5655.9|5654.1|5656.9|5655.1|5654.8|5653|182
1737388800000|2025-01-20 16:00:00|5655.7|5653.9|5654.9|5653.1|5658.3|5656.5|5653|5651.2|289
1737389100000|2025-01-20 16:05:00|5655.2|5653.4|5655.3|5653.5|5656.3|5654.5|5654.1|5652.3|179
1737389400000|2025-01-20 16:10:00|5655.6|5653.8|5655.6|5653.8|5658.1|5656.3|5653.3|5651.5|253
1737389700000|2025-01-20 16:15:00|5655.5|5653.7|5655.6|5653.8|5655.7|5653.9|5653.2|5651.4|208
1737390000000|2025-01-20 16:20:00|5655.9|5654.1|5657.5|5655.7|5657.8|5656|5654.9|5653.1|184
1737390300000|2025-01-20 16:25:00|5657.4|5655.6|5660.5|5658.7|5660.5|5658.7|5656.3|5654.5|158
1737390600000|2025-01-20 16:30:00|5660.4|5658.6|5662.7|5660.9|5663.1|5661.3|5660.4|5658.6|84
1737390900000|2025-01-20 16:35:00|5662.9|5661.1|5658.4|5656.6|5663.1|5661.3|5658.2|5656.4|122
1737391200000|2025-01-20 16:40:00|5658.3|5656.5|5659.3|5657.5|5661.1|5659.3|5657.9|5656.1|116
1737391500000|2025-01-20 16:45:00|5658.9|5657.1|5659.6|5657.8|5660.9|5659.1|5658.1|5656.3|91
1737391800000|2025-01-20 16:50:00|5659.5|5657.7|5657|5655.2|5660.2|5658.4|5656.9|5655.1|77
1737392100000|2025-01-20 16:55:00|5657.4|5655.6|5657|5655.2|5657.8|5656|5656.1|5654.3|85
1737392400000|2025-01-20 17:00:00|5657.1|5655.3|5653.2|5651.4|5657.2|5655.4|5653.1|5651.3|145
1737392700000|2025-01-20 17:05:00|5653.1|5651.3|5651.1|5649.3|5653.4|5651.6|5650.9|5649.1|100
1737393000000|2025-01-20 17:10:00|5651|5649.2|5646.8|5645|5651.9|5650.1|5646.8|5645|169
1737393300000|2025-01-20 17:15:00|5646.9|5645.1|5649.8|5648|5651.4|5649.6|5645.5|5643.7|163
1737393600000|2025-01-20 17:20:00|5649.9|5648.1|5644.4|5642.6|5652.4|5650.6|5643.7|5641.9|159
1737393900000|2025-01-20 17:25:00|5643.2|5641.4|5643.4|5641.6|5645.2|5643.4|5635.2|5633.4|558
1737394200000|2025-01-20 17:30:00|5642.9|5641.1|5655.2|5652.2|5655.2|5652.2|5642.9|5641.1|277
1737394500000|2025-01-20 17:35:00|5655.7|5652.7|5659.8|5658|5663.9|5662.1|5651|5649|318
1737394800000|2025-01-20 17:40:00|5659.7|5657.9|5658|5656.2|5662.8|5661|5656.5|5654.7|364
1737395100000|2025-01-20 17:45:00|5657.9|5656.1|5657.4|5655.6|5659.4|5657.6|5655.7|5653.9|191
1737395400000|2025-01-20 17:50:00|5657.3|5655.5|5658.1|5656.3|5662.1|5660.3|5656.2|5654.4|166
1737395700000|2025-01-20 17:55:00|5657.9|5656.1|5656.1|5654.3|5657.9|5656.1|5655.4|5653.6|212
1737396000000|2025-01-20 18:00:00|5656.2|5654.4|5657|5655.2|5657.2|5655.4|5655.4|5653.6|97
1737396300000|2025-01-20 18:05:00|5656.9|5655.1|5657.6|5655.8|5658.8|5657|5656.9|5655.1|48
1737396600000|2025-01-20 18:10:00|5657.7|5655.9|5655.8|5654|5657.8|5656|5655.8|5654|43
1737396900000|2025-01-20 18:15:00|5655.9|5654.1|5656.4|5654.6|5656.6|5654.8|5655.7|5653.9|48
1737397200000|2025-01-20 18:20:00|5656.1|5654.3|5653.1|5651.3|5657.4|5655.6|5652.7|5650.9|106
1737397500000|2025-01-20 18:25:00|5652.9|5651.1|5656.2|5654.4|5656.2|5654.4|5652.9|5651.1|109
1737397800000|2025-01-20 18:30:00|5657|5654|5657.8|5656|5658.5|5656.3|5656.4|5653.5|129
1737398100000|2025-01-20 18:35:00|5657.9|5656.1|5658.5|5656.7|5659.4|5657.6|5656.1|5654.3|77
1737398400000|2025-01-20 18:40:00|5658.4|5656.6|5659.4|5657.6|5660|5658.2|5658.2|5656.4|23
1737398700000|2025-01-20 18:45:00|5659.3|5657.5|5658.3|5656.5|5659.4|5657.6|5657.6|5655.8|74
1737399000000|2025-01-20 18:50:00|5658.4|5656.6|5658.4|5656.6|5659.5|5657.7|5657.7|5655.9|109
1737399300000|2025-01-20 18:55:00|5658.5|5656.7|5663.4|5661.6|5663.4|5661.6|5658.4|5656.6|120
1737399600000|2025-01-20 19:00:00|5664|5661|5664.1|5662.3|5666.2|5664.4|5664|5661|135
1737399900000|2025-01-20 19:05:00|5664.2|5662.4|5663.5|5660.5|5664.8|5662.4|5662.5|5660.1|70
1737400200000|2025-01-20 19:10:00|5663.6|5660.6|5662.7|5659.7|5663.6|5661.2|5661.6|5659.1|91
1737400500000|2025-01-20 19:15:00|5662.6|5659.6|5662.2|5660.4|5663.4|5660.4|5661.6|5659.6|61
1737400800000|2025-01-20 19:20:00|5663|5661.2|5661.9|5658.9|5663.1|5661.3|5661.7|5658.7|80
1737401100000|2025-01-20 19:25:00|5662|5659|5661.7|5659.9|5662.5|5660|5661.6|5658.8|73
1737401400000|2025-01-20 19:30:00|5661.6|5659.8|5662.9|5659.9|5663.6|5661.1|5661.6|5659.4|94
1737401700000|2025-01-20 19:35:00|5663|5660|5662.1|5660.3|5663.1|5660.5|5662.1|5659.6|93
1737402000000|2025-01-20 19:40:00|5662.2|5660.4|5665.6|5662.6|5665.9|5662.9|5662.1|5659.7|132
1737402300000|2025-01-20 19:45:00|5664.8|5663|5674.4|5672.6|5676|5674.1|5664.8|5663|141
1737402600000|2025-01-20 19:50:00|5674.3|5672.5|5678.2|5676.4|5679.6|5677.8|5674.3|5672.5|191
1737402900000|2025-01-20 19:55:00|5677.9|5676.1|5676.6|5674.8|5677.9|5676.1|5675|5673.2|144
1737403200000|2025-01-20 20:00:00|5676.5|5674.7|5679.1|5677.3|5679.1|5677.3|5675.2|5673.4|160
1737403500000|2025-01-20 20:05:00|5679|5677.2|5682|5680.2|5682|5680.2|5678.6|5676.8|151
1737403800000|2025-01-20 20:10:00|5681.9|5680.1|5682.9|5681.1|5685.5|5683.7|5680.1|5678.3|209
1737404100000|2025-01-20 20:15:00|5682.8|5681|5676.5|5674.7|5682.9|5681.1|5676.3|5674.4|247
1737404400000|2025-01-20 20:20:00|5676.4|5674.6|5675.5|5673.7|5677.8|5675.8|5675.2|5673.4|135
1737404700000|2025-01-20 20:25:00|5675.4|5673.6|5674.6|5672.8|5675.9|5674.1|5673.7|5671.9|131
1737405000000|2025-01-20 20:30:00|5675.2|5672.2|5677.3|5674.3|5677.3|5674.3|5674.5|5671.5|148
1737405300000|2025-01-20 20:35:00|5677.4|5674.4|5679.1|5676.1|5680.3|5677.3|5677.3|5674.3|203
1737405600000|2025-01-20 20:40:00|5679.2|5676.2|5675.8|5672.8|5679.3|5676.3|5675.7|5672.7|211
1737405900000|2025-01-20 20:45:00|5675|5673.2|5675|5673.2|5675.4|5673.6|5674.6|5672.8|93
1737406200000|2025-01-20 20:50:00|5674.8|5673|5675.9|5674.1|5676.1|5674.3|5674.8|5673|76
1737406500000|2025-01-20 20:55:00|5676|5674.2|5675.3|5673.5|5676.1|5674.3|5675.1|5673.3|55
1737406800000|2025-01-20 21:00:00|5676.1|5673.1|5674.6|5671.6|5676.1|5673.1|5673.3|5670.3|139
1737407100000|2025-01-20 21:05:00|5674.3|5671.3|5674.2|5671.2|5674.4|5671.4|5673.4|5670.4|92
1737407400000|2025-01-20 21:10:00|5674.1|5671.1|5677.1|5674.1|5677.2|5674.2|5674|5671|114
1737407700000|2025-01-20 21:15:00|5677.2|5674.2|5675.2|5672.2|5677.3|5674.3|5675.1|5672.1|176
1737408000000|2025-01-20 21:20:00|5675.3|5672.3|5675|5672|5676.1|5673.1|5674.9|5671.9|194
1737408300000|2025-01-20 21:25:00|5675.1|5672.1|5675.2|5672.2|5675.6|5672.6|5674.7|5671.7|114
1737408600000|2025-01-20 21:30:00|5675.1|5672.1|5674.3|5671.3|5675.1|5672.1|5673.4|5670.4|104
1737408900000|2025-01-20 21:35:00|5674.2|5671.2|5673.5|5670.5|5674.2|5671.2|5673|5670|190
1737409200000|2025-01-20 21:40:00|5673.6|5670.6|5674.1|5671.1|5675.5|5672.5|5673.5|5670.5|186
1737409500000|2025-01-20 21:45:00|5674.3|5671.3|5673.7|5670.7|5674.3|5671.3|5672.1|5669.1|102
1737409800000|2025-01-20 21:50:00|5673.6|5670.6|5673.5|5670.5|5673.7|5670.7|5673|5670|112
1737410100000|2025-01-20 21:55:00|5674.4|5669.6|5674.8|5669|5675.4|5670|5673.4|5668.2|331
1737410400000|2025-01-20 22:00:00|5675|5669.2|5678.4|5672.6|5681.6|5675.8|5675|5669.2|35
1737410700000|2025-01-20 22:05:00|5678.3|5672.5|5676.7|5670.9|5678.3|5672.5|5676.7|5670.9|45
1737411000000|2025-01-20 22:10:00|5676.8|5671|5676.2|5670.4|5677.2|5671.4|5676.2|5670.4|28
1737411300000|2025-01-20 22:15:00|5676.1|5670.3|5675.9|5670.1|5676.2|5670.4|5675.9|5670.1|27
1737411600000|2025-01-20 22:20:00|5676.1|5670.3|5676.1|5670.3|5676.2|5670.4|5675.9|5670.1|14
1737411900000|2025-01-20 22:25:00|5676.2|5670.4|5675.9|5670.1|5676.2|5670.4|5675.8|5670|10
1737412200000|2025-01-20 22:30:00|5675.9|5670.1|5676.6|5670.8|5677|5671.2|5675.9|5670.1|29
1737412500000|2025-01-20 22:35:00|5676.8|5671|5676|5670.2|5676.8|5671|5675.8|5670|45
1737412800000|2025-01-20 22:40:00|5676.1|5670.3|5676.5|5670.7|5677.1|5671.3|5675.9|5670.1|35
1737413100000|2025-01-20 22:45:00|5675.8|5670|5675.6|5669.8|5676.3|5670.5|5674.7|5668.9|27
1737413400000|2025-01-20 22:50:00|5675.4|5669.6|5675.4|5669.6|5676|5670.2|5675.2|5669.4|42
1737413700000|2025-01-20 22:55:00|5675.1|5669.3|5674.3|5669.5|5675.3|5669.7|5673.7|5668.7|64
1737414000000|2025-01-20 23:00:00|5674.5|5669.7|5676.1|5672.5|5676.8|5672.7|5673.8|5669|139
1737414300000|2025-01-20 23:05:00|5675.2|5673.4|5680.1|5678.3|5681.8|5680|5675.2|5672.8|114
1737414600000|2025-01-20 23:10:00|5680.4|5678.6|5680.7|5678.9|5682.3|5680.5|5678.4|5676.6|109
1737414900000|2025-01-20 23:15:00|5680.8|5679|5682.9|5681.1|5683.2|5681.4|5680.5|5678.7|172
1737415200000|2025-01-20 23:20:00|5683|5681.2|5682.4|5680.6|5684.3|5682.5|5680.8|5679|171
1737415500000|2025-01-20 23:25:00|5682.3|5680.5|5680.1|5678.3|5682.3|5680.5|5679.1|5677.3|117
1737415800000|2025-01-20 23:30:00|5680|5678.2|5679.6|5677.8|5680.5|5678.7|5677.3|5675.5|197
1737416100000|2025-01-20 23:35:00|5679.4|5677.6|5677.7|5675.9|5679.7|5677.9|5676|5674.2|206
1737416400000|2025-01-20 23:40:00|5677.9|5676.1|5680.9|5679.1|5681.3|5679.5|5677.6|5675.8|199
1737416700000|2025-01-20 23:45:00|5680.8|5679|5683.1|5681.3|5683.4|5681.6|5680.8|5679|156
1737417000000|2025-01-20 23:50:00|5683|5681.2|5683|5681.2|5684.4|5682.6|5681.6|5679.8|111
1737417300000|2025-01-20 23:55:00|5682.9|5681.1|5682|5680.2|5683.8|5682|5681.4|5679.6|93
1737417600000|2025-01-21 00:00:00|5682.1|5680.3|5684.7|5681.7|5686.1|5683.6|5679.8|5678|242
1737417900000|2025-01-21 00:05:00|5684.8|5681.8|5686.9|5685.1|5688.8|5687|5684.2|5681.6|223
1737418200000|2025-01-21 00:10:00|5687.1|5685.3|5686.6|5684.8|5690.1|5688.3|5685.9|5684|250
1737418500000|2025-01-21 00:15:00|5686.5|5684.7|5685.9|5684.1|5687.3|5685.5|5684.1|5682.3|248
1737418800000|2025-01-21 00:20:00|5685.8|5684|5685.5|5683.7|5689.6|5687.8|5685.3|5683.5|203
1737419100000|2025-01-21 00:25:00|5685.6|5683.8|5684.9|5683.1|5687.6|5685.8|5684.6|5682.8|211
1737419400000|2025-01-21 00:30:00|5685.6|5682.6|5683.5|5681.7|5687.1|5684.7|5682.9|5681|288
1737419700000|2025-01-21 00:35:00|5683.3|5681.5|5680.2|5678.4|5683.3|5681.5|5679.4|5677.4|365
1737420000000|2025-01-21 00:40:00|5680.3|5678.5|5680.3|5678.5|5680.6|5678.8|5676.7|5674|334
1737420300000|2025-01-21 00:45:00|5680|5678.2|5670.3|5668.5|5681.6|5679.8|5669.7|5667.3|295
1737420600000|2025-01-21 00:50:00|5669|5667.2|5644.9|5641.9|5669.8|5668|5636.5|5633.3|1077
1737420900000|2025-01-21 00:55:00|5645.5|5642.5|5634.5|5631.5|5645.5|5642.5|5623.3|5621|884
1737421200000|2025-01-21 01:00:00|5634.4|5631.4|5625.1|5623.3|5636.8|5635|5622.7|5620.9|703
1737421500000|2025-01-21 01:05:00|5625.3|5623.5|5635.5|5632.5|5636.9|5635.1|5625.1|5623.3|675
1737421800000|2025-01-21 01:10:00|5635.8|5632.8|5639.4|5637.6|5646.6|5644.8|5635.1|5632.6|681
1737422100000|2025-01-21 01:15:00|5639|5637.2|5641.3|5639.5|5647|5645|5638.8|5636.9|586
1737422400000|2025-01-21 01:20:00|5641.5|5638.5|5647.3|5645.5|5648.5|5646.7|5640.3|5638.2|527
1737422700000|2025-01-21 01:25:00|5647.5|5645.7|5649.8|5648|5658.6|5656.1|5639.8|5638|717
1737423000000|2025-01-21 01:30:00|5650.2|5648.4|5642.8|5641|5650.4|5648.6|5642.3|5640.5|498
1737423300000|2025-01-21 01:35:00|5642.9|5641.1|5637.1|5635.3|5644.1|5642.3|5636.4|5634.6|505
1737423600000|2025-01-21 01:40:00|5637.6|5635.8|5635.3|5633.5|5642.6|5640.8|5635.1|5633.1|365
1737423900000|2025-01-21 01:45:00|5634.9|5633.1|5638.9|5637.1|5641.2|5638.8|5634.7|5632.9|349
1737424200000|2025-01-21 01:50:00|5639.1|5637.3|5642.3|5640.5|5644.6|5642.8|5639|5637.2|371
1737424500000|2025-01-21 01:55:00|5642.2|5640.4|5640.3|5638.5|5645.4|5643.6|5640.1|5638.3|308
1737424800000|2025-01-21 02:00:00|5640.4|5638.6|5648.9|5647.1|5650.4|5648.6|5640.4|5638.6|354
1737425100000|2025-01-21 02:05:00|5649.1|5647.3|5648.2|5646.4|5652.9|5651.1|5646.3|5644.5|335
1737425400000|2025-01-21 02:10:00|5648.1|5646.3|5647.4|5645.6|5650.5|5648.7|5645.7|5643.9|320
1737425700000|2025-01-21 02:15:00|5647.5|5645.7|5649|5647.2|5649.9|5648.1|5644.5|5642.7|294
1737426000000|2025-01-21 02:20:00|5648.9|5647.1|5650.7|5648.9|5650.8|5649|5646.8|5645|262
1737426300000|2025-01-21 02:25:00|5650.5|5648.7|5648.8|5647|5652.3|5650.5|5648.8|5647|239
1737426600000|2025-01-21 02:30:00|5648.7|5646.9|5649.7|5647.9|5652.6|5650.8|5648.3|5646.5|226
1737426900000|2025-01-21 02:35:00|5649.6|5647.8|5652.2|5650.4|5653.3|5651.5|5648.9|5647.1|194
1737427200000|2025-01-21 02:40:00|5652.3|5650.5|5654.7|5652.9|5655.6|5653.8|5651.4|5649.6|227
1737427500000|2025-01-21 02:45:00|5654.8|5653|5655.5|5653.7|5657.4|5655.6|5654.2|5652.4|203
1737427800000|2025-01-21 02:50:00|5654.9|5653.1|5654.2|5652.4|5655.5|5653.7|5653.5|5651.7|180
1737428100000|2025-01-21 02:55:00|5654.3|5652.5|5654.4|5652.6|5656.9|5655.1|5653.9|5652.1|172
1737428400000|2025-01-21 03:00:00|5654.2|5652.4|5657.6|5655.8|5659.9|5658.1|5654.2|5652.4|199
1737428700000|2025-01-21 03:05:00|5657.5|5655.7|5659.9|5658.1|5660|5658.2|5655.3|5653.5|176
1737429000000|2025-01-21 03:10:00|5660.2|5658.4|5666|5664.2|5666.1|5664.3|5660.2|5658.4|254
1737429300000|2025-01-21 03:15:00|5666.1|5664.3|5666.9|5665.1|5668.9|5667.1|5665|5663.2|228
1737429600000|2025-01-21 03:20:00|5666.7|5664.9|5666.9|5665.1|5668.8|5667|5665.4|5663.6|243
1737429900000|2025-01-21 03:25:00|5666.6|5664.8|5664.9|5663.1|5666.8|5665|5664.7|5662.9|175
1737430200000|2025-01-21 03:30:00|5665.3|5662.3|5663|5661.2|5665.8|5664|5662.4|5660.6|254
1737430500000|2025-01-21 03:35:00|5662.9|5661.1|5658.1|5656.3|5663|5661.2|5658.1|5656.3|196
1737430800000|2025-01-21 03:40:00|5658.2|5656.4|5659.9|5658.1|5660|5658.2|5657.3|5655.5|158
1737431100000|2025-01-21 03:45:00|5659.8|5658|5655.7|5653.9|5661.4|5659.6|5655.5|5653.7|234
1737431400000|2025-01-21 03:50:00|5655.5|5653.7|5656.4|5654.6|5657.3|5655.5|5654.5|5652.7|165
1737431700000|2025-01-21 03:55:00|5656.5|5654.7|5656.3|5654.5|5659|5657.2|5655.6|5653.3|160
1737432000000|2025-01-21 04:00:00|5656.6|5654.8|5654.6|5652.8|5658.3|5655.6|5654.3|5652.5|175
1737432300000|2025-01-21 04:05:00|5654.7|5652.9|5653.9|5652.1|5655.9|5654.1|5653.5|5651.7|135
1737432600000|2025-01-21 04:10:00|5653.5|5651.7|5656.2|5654.4|5657|5655.2|5652.8|5651|111
1737432900000|2025-01-21 04:15:00|5656.1|5654.3|5658|5656.2|5658.6|5656.8|5654.8|5653|157
1737433200000|2025-01-21 04:20:00|5658.1|5656.3|5661.5|5658.5|5661.7|5658.7|5658.1|5656|112
1737433500000|2025-01-21 04:25:00|5661.6|5658.6|5660.6|5658.8|5662.6|5660.3|5660.4|5657.5|113
1737433800000|2025-01-21 04:30:00|5660.5|5658.7|5658.1|5656.3|5660.5|5658.7|5657.9|5655.4|142
1737434100000|2025-01-21 04:35:00|5658.4|5656.6|5656|5654.2|5658.5|5656.7|5654.6|5652.8|166
1737434400000|2025-01-21 04:40:00|5656.1|5654.3|5656.7|5654.9|5658.1|5656.3|5655.7|5653.9|115
1737434700000|2025-01-21 04:45:00|5656.3|5654.5|5655.2|5653.4|5656.3|5654.5|5654.2|5652.4|133
1737435000000|2025-01-21 04:50:00|5655.1|5653.3|5657.4|5655.6|5657.6|5655.8|5654.7|5652.9|93
1737435300000|2025-01-21 04:55:00|5657.3|5655.5|5655.4|5653.6|5657.3|5655.5|5654.5|5652.7|138
1737435600000|2025-01-21 05:00:00|5655.5|5653.7|5655.3|5653.5|5657.8|5656|5655.2|5653.4|163
1737435900000|2025-01-21 05:05:00|5655.1|5653.3|5654.3|5652.5|5655.4|5653.6|5653.9|5652.1|160
1737436200000|2025-01-21 05:10:00|5654.4|5652.6|5653.5|5651.7|5654.9|5653.1|5651.4|5649|114
1737436500000|2025-01-21 05:15:00|5653.4|5651.6|5652.8|5651|5654.5|5651.7|5652.7|5650.3|127
1737436800000|2025-01-21 05:20:00|5652.9|5651.1|5651.3|5649.5|5653.4|5651.6|5651.3|5649.5|114
1737437100000|2025-01-21 05:25:00|5651.2|5649.4|5649.6|5647.8|5651.8|5650|5649.5|5647.7|115
1737437400000|2025-01-21 05:30:00|5649.4|5647.6|5650|5648.2|5650.8|5648.5|5648.8|5646.6|130
1737437700000|2025-01-21 05:35:00|5650.1|5648.3|5650|5648.2|5652.1|5649.7|5649.7|5647.5|180
1737438000000|2025-01-21 05:40:00|5650.1|5648.3|5650.2|5647.2|5650.3|5648.3|5649.1|5646.6|89
1737438300000|2025-01-21 05:45:00|5650.8|5648.4|5647.5|5645.7|5650.8|5648.4|5647.4|5645.6|151
1737438600000|2025-01-21 05:50:00|5647.4|5645.6|5647.1|5644.1|5649.1|5647.2|5646.1|5643.6|163
1737438900000|2025-01-21 05:55:00|5646.4|5644.6|5641.7|5639.9|5648.4|5646.6|5641|5639.2|267
1737439200000|2025-01-21 06:00:00|5641.6|5639.8|5641.9|5640.1|5643|5641.2|5640.9|5639.1|291
1737439500000|2025-01-21 06:05:00|5641.8|5640|5642|5640.2|5642.9|5641.1|5641.2|5639.4|175
1737439800000|2025-01-21 06:10:00|5641.9|5640.1|5644.4|5642.6|5644.5|5642.7|5641.7|5639.9|198
1737440100000|2025-01-21 06:15:00|5644.3|5642.5|5645.9|5644.1|5646.2|5644.4|5643.8|5642|178
1737440400000|2025-01-21 06:20:00|5646|5644.2|5642.8|5641|5646|5644.2|5642.7|5640.9|227
1737440700000|2025-01-21 06:25:00|5642.5|5640.7|5642.9|5641.1|5644.1|5641.9|5641.5|5639.3|176
1737441000000|2025-01-21 06:30:00|5642.8|5641|5641|5639.2|5642.8|5641|5640.3|5638.5|180
1737441300000|2025-01-21 06:35:00|5640.9|5639.1|5638.7|5636.9|5641.5|5639.2|5637.2|5635.4|162
1737441600000|2025-01-21 06:40:00|5638.8|5637|5639.6|5637.8|5641.3|5639.5|5638.5|5636.7|191
1737441900000|2025-01-21 06:45:00|5639.7|5637.9|5639|5637.2|5640.1|5637.9|5637.9|5635.9|226
1737442200000|2025-01-21 06:50:00|5638.9|5637.1|5636.7|5634.9|5638.9|5637.1|5636.6|5634.8|146
1737442500000|2025-01-21 06:55:00|5636.6|5634.8|5637.8|5636|5637.9|5636.1|5636.2|5634.4|161
1737442800000|2025-01-21 07:00:00|5637.3|5635.5|5637.2|5635.4|5638.9|5637.1|5634.7|5632.9|207
1737443100000|2025-01-21 07:05:00|5637.3|5635.5|5638.6|5636.8|5639.2|5637.4|5634.6|5632.8|213
1737443400000|2025-01-21 07:10:00|5638.7|5636.9|5640.4|5638.6|5641.3|5639.5|5637.7|5635.9|207
1737443700000|2025-01-21 07:15:00|5640.5|5638.7|5640.7|5638.9|5641.8|5640|5639.8|5638|159
1737444000000|2025-01-21 07:20:00|5640.8|5639|5641.4|5639.6|5642|5640.2|5640.5|5638.7|145
1737444300000|2025-01-21 07:25:00|5641.2|5639.4|5644.4|5642.6|5644.6|5642.8|5641|5639.2|133
1737444600000|2025-01-21 07:30:00|5644.3|5642.5|5646.7|5644.9|5647.8|5646|5643.1|5641.3|208
1737444900000|2025-01-21 07:35:00|5647.5|5645.7|5645.9|5644.1|5647.7|5645.9|5645.8|5644|150
1737445200000|2025-01-21 07:40:00|5645.7|5643.9|5644|5642.2|5646|5644.2|5643.7|5641.9|140
1737445500000|2025-01-21 07:45:00|5644.8|5643|5640.2|5638.4|5644.8|5643|5639.7|5637.9|154
1737445800000|2025-01-21 07:50:00|5640.3|5638.5|5642.4|5640.6|5642.8|5641|5639.7|5637.9|146
1737446100000|2025-01-21 07:55:00|5642.3|5640.5|5640.8|5639|5642.8|5641|5639.4|5637.6|130
1737446400000|2025-01-21 08:00:00|5640.7|5638.9|5635.5|5633.7|5640.7|5638.9|5634.4|5632.6|200
1737446700000|2025-01-21 08:05:00|5635.6|5633.8|5634.4|5632.6|5635.6|5633.8|5631|5629.2|175
1737447000000|2025-01-21 08:10:00|5634.8|5633|5638.3|5636.5|5640|5638.2|5634.8|5633|146
1737447300000|2025-01-21 08:15:00|5638.4|5636.6|5638|5636.2|5638.9|5637.1|5636.6|5634.8|133
1737447600000|2025-01-21 08:20:00|5637.9|5636.1|5635.2|5633.4|5638.4|5636.6|5635|5633.2|118
1737447900000|2025-01-21 08:25:00|5635.1|5633.3|5634.9|5633.1|5636.6|5634.8|5634.6|5632.8|135
1737448200000|2025-01-21 08:30:00|5634.8|5633|5638.9|5637.1|5639.2|5637.4|5634.6|5632.8|200
1737448500000|2025-01-21 08:35:00|5638.8|5637|5635.9|5634.1|5639.6|5637.8|5634.8|5633|250
1737448800000|2025-01-21 08:40:00|5635.8|5634|5636.9|5633.9|5637.4|5635|5634.4|5631.4|203
1737449100000|2025-01-21 08:45:00|5636.5|5634.7|5640.7|5638.9|5641.5|5639.7|5636.2|5634.4|157
1737449400000|2025-01-21 08:50:00|5640.5|5638.7|5639.9|5638.1|5641.4|5639.6|5638.2|5636.4|167
1737449700000|2025-01-21 08:55:00|5639.8|5638|5638.3|5636.5|5640.4|5638.6|5637.4|5635.6|151
1737450000000|2025-01-21 09:00:00|5638.2|5636.4|5636.3|5634.5|5640.1|5638.3|5635.9|5634.1|166
1737450300000|2025-01-21 09:05:00|5636.4|5634.6|5633.2|5631.4|5637.4|5635.6|5633|5631.2|139
1737450600000|2025-01-21 09:10:00|5633.1|5631.3|5634|5632.2|5635.4|5633.6|5632.3|5630.5|147
1737450900000|2025-01-21 09:15:00|5633.5|5631.7|5634.5|5632.7|5635.6|5633.8|5632.4|5630.6|165
1737451200000|2025-01-21 09:20:00|5634.4|5632.6|5637.4|5635.6|5640.3|5638.5|5634|5632.2|218
1737451500000|2025-01-21 09:25:00|5637.5|5635.7|5635.7|5633.9|5637.9|5636.1|5635.2|5633.4|188
1737451800000|2025-01-21 09:30:00|5635.3|5633.5|5631.2|5629.4|5636|5634.2|5631|5629.2|198
1737452100000|2025-01-21 09:35:00|5631.3|5629.5|5629.4|5627.6|5631.9|5630.1|5629.4|5627.6|224
1737452400000|2025-01-21 09:40:00|5629|5627.2|5627.4|5625.6|5629|5627.2|5626.4|5624.6|210
1737452700000|2025-01-21 09:45:00|5627.3|5625.5|5630.2|5628.4|5630.2|5628.4|5627.3|5625.5|182
1737453000000|2025-01-21 09:50:00|5630.8|5629|5631.5|5629.7|5632.9|5631.1|5630.2|5628.4|165
1737453300000|2025-01-21 09:55:00|5631.6|5629.8|5632.6|5630.8|5632.8|5631|5630.7|5628.9|135
1737453600000|2025-01-21 10:00:00|5632.5|5630.7|5632.4|5630.6|5634.3|5632.5|5631.2|5629.4|214
1737453900000|2025-01-21 10:05:00|5632.2|5630.4|5631.2|5629.4|5633.2|5631.4|5630|5628.2|177
1737454200000|2025-01-21 10:10:00|5631.1|5629.3|5629|5627.2|5631.5|5629.7|5627.6|5625.8|208
1737454500000|2025-01-21 10:15:00|5629.1|5627.3|5628.5|5626.7|5629.6|5627.8|5627.5|5625.7|121
1737454800000|2025-01-21 10:20:00|5628.4|5626.6|5629.5|5627.7|5629.8|5628|5626.9|5625.1|162
1737455100000|2025-01-21 10:25:00|5629.6|5627.8|5630.5|5628.7|5631.2|5629.4|5629.3|5627.5|156
1737455400000|2025-01-21 10:30:00|5630.4|5628.6|5631.7|5629.9|5632.8|5631|5629.1|5627.3|195
1737455700000|2025-01-21 10:35:00|5631.8|5630|5630.6|5628.8|5632.9|5631.1|5629.7|5627.9|265
1737456000000|2025-01-21 10:40:00|5630.7|5628.9|5627.5|5625.7|5631.2|5629.4|5627.5|5625.7|208
1737456300000|2025-01-21 10:45:00|5627.6|5625.8|5626.8|5625|5627.9|5626.1|5626.2|5624.4|93
1737456600000|2025-01-21 10:50:00|5626.7|5624.9|5628|5626.2|5628.4|5626.6|5626.3|5624.5|121
1737456900000|2025-01-21 10:55:00|5628.1|5626.3|5626.4|5624.6|5628.5|5626.7|5626.3|5624.5|107
1737457200000|2025-01-21 11:00:00|5626.3|5624.5|5622.2|5620.4|5626.8|5625|5622.2|5620.4|143
1737457500000|2025-01-21 11:05:00|5622.3|5620.5|5623.9|5622.1|5624.7|5622.9|5622.3|5620.5|110
1737457800000|2025-01-21 11:10:00|5623.8|5622|5624.8|5623|5625|5623.2|5623.3|5621.5|102
1737458100000|2025-01-21 11:15:00|5624.7|5622.9|5622.4|5620.6|5624.7|5622.9|5621.8|5620|99
1737458400000|2025-01-21 11:20:00|5622.3|5620.5|5620.3|5618.5|5622.6|5620.8|5620.3|5618.5|127
1737458700000|2025-01-21 11:25:00|5620.4|5618.6|5621.4|5619.6|5622.2|5620.4|5619.5|5617.7|143
1737459000000|2025-01-21 11:30:00|5621.3|5619.5|5620.7|5618.9|5621.6|5619.8|5617.7|5615.9|129
1737459300000|2025-01-21 11:35:00|5620.8|5619|5620.1|5618.3|5621.4|5619.6|5619.6|5617.8|140
1737459600000|2025-01-21 11:40:00|5620.3|5618.5|5621.8|5620|5621.9|5620.1|5620.1|5618.3|116
1737459900000|2025-01-21 11:45:00|5621.7|5619.9|5624.9|5623.1|5625.2|5623.4|5621.2|5619.4|172
1737460200000|2025-01-21 11:50:00|5624.8|5623|5625.3|5623.5|5627.3|5625.5|5624.7|5622.9|182
1737460500000|2025-01-21 11:55:00|5625.2|5623.4|5623.9|5622.1|5625.8|5624|5622.8|5621|205
1737460800000|2025-01-21 12:00:00|5624|5622.2|5624.4|5622.6|5624.5|5622.7|5621.8|5620|221
1737461100000|2025-01-21 12:05:00|5624.1|5622.3|5623.8|5622|5626.3|5624.5|5622.9|5621.1|178
1737461400000|2025-01-21 12:10:00|5623.5|5621.7|5622.5|5620.7|5624.2|5622.4|5622.1|5620.3|195
1737461700000|2025-01-21 12:15:00|5622.4|5620.6|5625.3|5623.5|5625.7|5623.9|5622|5620.2|217
1737462000000|2025-01-21 12:20:00|5625.4|5623.6|5625.3|5623.5|5628.4|5626.6|5625.3|5623.5|274
1737462300000|2025-01-21 12:25:00|5625.4|5623.6|5628.7|5626.9|5628.7|5626.9|5625.3|5623.5|251
1737462600000|2025-01-21 12:30:00|5628.6|5626.8|5627.8|5626|5628.6|5626.8|5626.9|5625.1|217
1737462900000|2025-01-21 12:35:00|5627.9|5626.1|5628.5|5626.7|5630.3|5628.5|5627.8|5626|198
1737463200000|2025-01-21 12:40:00|5628.4|5626.6|5628.7|5625.7|5629|5627|5626.4|5624|175
1737463500000|2025-01-21 12:45:00|5628.3|5626.5|5624.5|5622.7|5628.6|5626.8|5624.4|5622.6|156
1737463800000|2025-01-21 12:50:00|5624.4|5622.6|5625.3|5623.5|5626.3|5624.5|5623.8|5622|166
1737464100000|2025-01-21 12:55:00|5625.1|5623.3|5627.5|5625.7|5627.8|5626|5624.7|5622.9|225
1737464400000|2025-01-21 13:00:00|5627.6|5625.8|5627.8|5626|5628.4|5626.6|5626.6|5624.8|200
1737464700000|2025-01-21 13:05:00|5627.7|5625.9|5627.8|5626|5627.9|5626.1|5625.3|5623.5|187
1737465000000|2025-01-21 13:10:00|5627.6|5625.8|5628.6|5626.8|5628.6|5626.8|5626.7|5624.9|172
1737465300000|2025-01-21 13:15:00|5628.7|5626.9|5630.8|5629|5630.8|5629|5627.8|5626|159
1737465600000|2025-01-21 13:20:00|5630.9|5629.1|5632|5630.2|5634|5632.2|5630.8|5629|216
1737465900000|2025-01-21 13:25:00|5631.7|5629.9|5634.6|5632.8|5635.8|5634|5631.7|5629.9|136
1737466200000|2025-01-21 13:30:00|5635.1|5633.3|5637.1|5635.3|5638.5|5636.7|5633.4|5631.6|290
1737466500000|2025-01-21 13:35:00|5636.9|5635.1|5639.1|5637.3|5640|5638.2|5635.8|5634|254
1737466800000|2025-01-21 13:40:00|5639|5637.2|5639.5|5637.7|5640.6|5638.8|5638.5|5636.7|214
1737467100000|2025-01-21 13:45:00|5639.8|5638|5640.2|5638.4|5641.2|5639.4|5638.1|5636.3|216
1737467400000|2025-01-21 13:50:00|5640|5638.2|5640.6|5638.8|5642|5640.2|5638.5|5636.7|205
1737467700000|2025-01-21 13:55:00|5640.5|5638.7|5639.9|5638.1|5640.5|5638.7|5638.8|5637|166
1737468000000|2025-01-21 14:00:00|5640.1|5638.3|5640.8|5639|5641.7|5639.9|5638.9|5637.1|230
1737468300000|2025-01-21 14:05:00|5640.7|5638.9|5638.2|5636.4|5640.7|5638.9|5637.1|5635.3|206
1737468600000|2025-01-21 14:10:00|5638.1|5636.3|5643.2|5641.4|5643.4|5641.6|5638.1|5636.3|180
1737468900000|2025-01-21 14:15:00|5643.1|5641.3|5642.5|5640.7|5644.4|5642.6|5641.6|5639.8|205
1737469200000|2025-01-21 14:20:00|5642.3|5640.5|5648.7|5646.9|5648.9|5647.1|5641.5|5639.7|208
1737469500000|2025-01-21 14:25:00|5648.8|5647|5650|5648.2|5651.2|5649.4|5647.8|5646|288
1737469800000|2025-01-21 14:30:00|5650.1|5648.3|5649.2|5647.4|5651.3|5649.5|5647.4|5645.6|328
1737470100000|2025-01-21 14:35:00|5649.1|5647.3|5650.2|5648.4|5651.4|5649.6|5646.6|5644.8|312
1737470400000|2025-01-21 14:40:00|5650.3|5648.5|5649.1|5647.3|5651.9|5650.1|5646|5644.2|320
1737470700000|2025-01-21 14:45:00|5649.4|5647.6|5646.1|5644.3|5652.3|5650.5|5645.7|5643.9|366
1737471000000|2025-01-21 14:50:00|5645.9|5644.1|5644.7|5642.9|5646.4|5644.6|5642.1|5640.3|385
1737471300000|2025-01-21 14:55:00|5645|5643.2|5645.1|5643.3|5646.2|5644.4|5643.1|5641.3|351
1737471600000|2025-01-21 15:00:00|5645.2|5643.4|5646.8|5645|5649.2|5647.4|5645.2|5643.4|291
1737471900000|2025-01-21 15:05:00|5646.5|5644.7|5644.9|5643.1|5646.7|5644.9|5641.6|5639.8|350
1737472200000|2025-01-21 15:10:00|5644.8|5643|5649|5647.2|5649.4|5647.6|5644.1|5642.3|376
1737472500000|2025-01-21 15:15:00|5648.5|5646.7|5650|5648.2|5651.8|5650|5647.4|5645.6|377
1737472800000|2025-01-21 15:20:00|5649.9|5648.1|5655.8|5654|5657|5655.2|5648.8|5647|355
1737473100000|2025-01-21 15:25:00|5656.6|5654.8|5652.4|5650.6|5656.8|5655|5652|5650.2|268
1737473400000|2025-01-21 15:30:00|5652.3|5650.5|5656.8|5655|5657.3|5655.5|5652.1|5650.3|238
1737473700000|2025-01-21 15:35:00|5656.9|5655.1|5659.1|5657.3|5660.6|5658.8|5656.4|5654.6|353
1737474000000|2025-01-21 15:40:00|5658.9|5657.1|5657|5655.2|5661.4|5659.6|5656.9|5655.1|301
1737474300000|2025-01-21 15:45:00|5656.9|5655.1|5659.5|5657.7|5660.7|5658.9|5656.2|5654.4|281
1737474600000|2025-01-21 15:50:00|5659.4|5657.6|5656.5|5654.7|5660.6|5658.8|5655.4|5653.6|298
1737474900000|2025-01-21 15:55:00|5656.7|5654.9|5656.9|5655.1|5659|5657.2|5655.5|5653.7|356
1737475200000|2025-01-21 16:00:00|5656.8|5655|5658.4|5656.6|5658.7|5656.9|5655.2|5653.4|264
1737475500000|2025-01-21 16:05:00|5658.2|5656.4|5660.4|5658.6|5660.9|5659.1|5658.1|5656.3|175
1737475800000|2025-01-21 16:10:00|5660.3|5658.5|5658.1|5656.3|5660.8|5659|5657|5655.2|173
1737476100000|2025-01-21 16:15:00|5658|5656.2|5658.5|5656.7|5659|5657.2|5656.1|5654.3|201
1737476400000|2025-01-21 16:20:00|5658.3|5656.5|5657.5|5655.7|5658.7|5656.9|5656|5654.2|163
1737476700000|2025-01-21 16:25:00|5657.6|5655.8|5664.4|5662.6|5664.6|5662.8|5657.6|5655.8|255
1737477000000|2025-01-21 16:30:00|5664.3|5662.5|5664.6|5662.8|5667.2|5665.4|5663.6|5661.8|280
1737477300000|2025-01-21 16:35:00|5664.5|5662.7|5663|5661.2|5665|5663.2|5661.6|5659.8|233
1737477600000|2025-01-21 16:40:00|5663.1|5661.3|5663.8|5662|5664.4|5662.6|5661.9|5660.1|233
1737477900000|2025-01-21 16:45:00|5663.9|5662.1|5662.3|5660.5|5664.3|5662.5|5661.7|5659.9|148
1737478200000|2025-01-21 16:50:00|5662|5660.2|5662.5|5660.7|5662.7|5660.9|5660.8|5659|158
1737478500000|2025-01-21 16:55:00|5662.8|5661|5666.5|5664.7|5666.7|5664.9|5662.4|5660.6|202
1737478800000|2025-01-21 17:00:00|5666.6|5664.8|5668.3|5666.5|5668.6|5666.8|5666|5664.2|159
1737479100000|2025-01-21 17:05:00|5668.4|5666.6|5669.1|5667.3|5670.3|5668.5|5667.4|5665.6|177
1737479400000|2025-01-21 17:10:00|5669|5667.2|5667.1|5665.3|5670.2|5668.4|5666.1|5664.3|198
1737479700000|2025-01-21 17:15:00|5667.2|5665.4|5668.2|5666.4|5668.5|5666.7|5664.8|5663|188
1737480000000|2025-01-21 17:20:00|5668.4|5666.6|5669.1|5667.3|5669.5|5667.7|5666.5|5664.7|169
1737480300000|2025-01-21 17:25:00|5669.3|5667.5|5669.6|5667.8|5670.1|5668.3|5668.5|5666.7|180
1737480600000|2025-01-21 17:30:00|5669.8|5666.8|5669.6|5667.8|5670.7|5668.3|5667.5|5665.7|263
1737480900000|2025-01-21 17:35:00|5669.7|5667.9|5669.2|5667.4|5670.4|5668.6|5667.3|5665.5|222
1737481200000|2025-01-21 17:40:00|5668.9|5667.1|5669.8|5666.8|5671.1|5669.3|5668.2|5666.4|190
1737481500000|2025-01-21 17:45:00|5669.3|5667.5|5670.6|5668.8|5671.5|5669.7|5668.3|5666.5|118
1737481800000|2025-01-21 17:50:00|5670.9|5669.1|5667.7|5665.9|5671.1|5669.3|5667.7|5665.9|106
1737482100000|2025-01-21 17:55:00|5667.8|5666|5666|5664.2|5668.7|5666.9|5665.4|5663.6|133
1737482400000|2025-01-21 18:00:00|5666.2|5664.4|5666.8|5665|5667.3|5665.5|5664.2|5662.4|170
1737482700000|2025-01-21 18:05:00|5667|5665.2|5668.4|5666.6|5669.7|5667.9|5666.2|5664.4|145
1737483000000|2025-01-21 18:10:00|5668.5|5666.7|5667.4|5665.6|5668.6|5666.8|5666.5|5664.7|128
1737483300000|2025-01-21 18:15:00|5667.5|5665.7|5666|5664.2|5668.5|5666.7|5666|5664.2|129
1737483600000|2025-01-21 18:20:00|5666.1|5664.3|5668.4|5666.6|5668.9|5667.1|5666.1|5664.3|103
1737483900000|2025-01-21 18:25:00|5668.5|5666.7|5669.2|5667.4|5669.5|5667.7|5667.3|5665.5|105
1737484200000|2025-01-21 18:30:00|5669.3|5667.5|5670.1|5668.3|5670.6|5668.8|5668.1|5666.3|127
1737484500000|2025-01-21 18:35:00|5670.2|5668.4|5672.7|5670.9|5673.3|5671.1|5669.5|5667.7|140
1737484800000|2025-01-21 18:40:00|5672.5|5670.7|5672.6|5670.8|5674.6|5672.8|5672.4|5670.6|81
1737485100000|2025-01-21 18:45:00|5672.7|5670.9|5672.9|5671.1|5673.3|5671.5|5671.7|5669.9|82
1737485400000|2025-01-21 18:50:00|5672.8|5671|5670.4|5668.6|5673.5|5671.7|5669.8|5668|107
1737485700000|2025-01-21 18:55:00|5670.3|5668.5|5670.6|5668.8|5671.3|5669.5|5669.9|5668.1|105
1737486000000|2025-01-21 19:00:00|5670.7|5668.9|5670.2|5668.4|5671.9|5670.1|5669.1|5667.3|106
1737486300000|2025-01-21 19:05:00|5670.3|5668.5|5670.3|5668.5|5671.9|5670.1|5669.7|5667.9|95
1737486600000|2025-01-21 19:10:00|5670.4|5668.6|5669.5|5667.7|5671.4|5669.6|5669.4|5667.6|66
1737486900000|2025-01-21 19:15:00|5669.7|5667.9|5668.1|5666.3|5669.7|5667.9|5667.6|5665.8|122
1737487200000|2025-01-21 19:20:00|5668|5666.2|5667.6|5665.8|5668.4|5666.6|5666.1|5664.3|90
1737487500000|2025-01-21 19:25:00|5667.5|5665.7|5667.5|5665.7|5668.1|5666.3|5666.4|5664.6|76
1737487800000|2025-01-21 19:30:00|5667.6|5665.8|5666.8|5665|5667.8|5666|5666.1|5664.3|114
1737488100000|2025-01-21 19:35:00|5667|5665.2|5664.9|5663.1|5667.6|5665.8|5664.2|5662.4|116
1737488400000|2025-01-21 19:40:00|5665.1|5663.3|5665.3|5663.5|5666.1|5664.3|5665.1|5663.3|114
1737488700000|2025-01-21 19:45:00|5665.2|5663.4|5665.5|5663.7|5665.9|5664.1|5664.8|5663|86
1737489000000|2025-01-21 19:50:00|5665.6|5663.8|5665.9|5664.1|5665.9|5664.1|5664.7|5662.9|131
1737489300000|2025-01-21 19:55:00|5666.1|5664.3|5667.3|5665.5|5667.9|5666.1|5666.1|5664.3|166
1737489600000|2025-01-21 20:00:00|5667.2|5665.4|5666.7|5664.9|5667.4|5665.6|5665.7|5663.9|138
1737489900000|2025-01-21 20:05:00|5666.8|5665|5669.9|5668.1|5670.1|5668.3|5666.7|5664.9|85
1737490200000|2025-01-21 20:10:00|5669.5|5667.7|5668.9|5667.1|5669.9|5668.1|5668.5|5666.7|95
1737490500000|2025-01-21 20:15:00|5668.8|5667|5669.3|5667.5|5669.8|5668|5667.9|5666.1|76
1737490800000|2025-01-21 20:20:00|5669.2|5667.4|5669.9|5668.1|5669.9|5668.1|5669.1|5667.3|64
1737491100000|2025-01-21 20:25:00|5669.8|5668|5669.8|5668|5670.4|5668.6|5668.7|5666.9|78
1737491400000|2025-01-21 20:30:00|5669.6|5667.8|5669.7|5667.9|5669.9|5668.1|5668.9|5667.1|101
1737491700000|2025-01-21 20:35:00|5669.6|5667.8|5670.5|5668.7|5670.6|5668.8|5669.4|5667.6|62
1737492000000|2025-01-21 20:40:00|5670.4|5668.6|5670.6|5668.8|5670.9|5669.1|5669.5|5667.7|82
1737492300000|2025-01-21 20:45:00|5670.5|5668.7|5670.5|5668.7|5670.9|5669.1|5670|5668.2|81
1737492600000|2025-01-21 20:50:00|5670.3|5668.5|5670.5|5668.7|5671.6|5669.8|5670.1|5668.3|72
1737492900000|2025-01-21 20:55:00|5670.2|5668.4|5672.2|5670.4|5672.4|5670.6|5670.2|5668.4|126
1737493200000|2025-01-21 21:00:00|5672.1|5670.3|5672.4|5670.6|5673.3|5671.5|5672|5670.2|77
1737493500000|2025-01-21 21:05:00|5672.9|5671.1|5674|5672.2|5675.8|5674|5671.8|5670|115
1737493800000|2025-01-21 21:10:00|5673.9|5672.1|5674.8|5673|5675|5673.2|5672.6|5670.8|97
1737494100000|2025-01-21 21:15:00|5674.9|5673.1|5674.7|5672.9|5675.1|5673.3|5674.2|5672.4|47
1737494400000|2025-01-21 21:20:00|5674.6|5672.8|5675.5|5673.7|5675.8|5674|5673.5|5671.7|47
1737494700000|2025-01-21 21:25:00|5675.4|5673.6|5676.1|5674.3|5676.7|5674.9|5675.2|5673.4|46
1737495000000|2025-01-21 21:30:00|5675.8|5674|5676.1|5674.3|5677.2|5675.1|5675.2|5673.4|83
1737495300000|2025-01-21 21:35:00|5676.7|5673.7|5675.8|5674|5676.7|5674.6|5675.5|5673.5|49
1737495600000|2025-01-21 21:40:00|5676.4|5673.4|5677|5673|5677|5674|5674.9|5671.5|102
1737495900000|2025-01-21 21:45:00|5677.1|5673.1|5678.5|5675.5|5679.3|5675.9|5672.9|5668.9|154
1737496200000|2025-01-21 21:50:00|5678.4|5675.4|5678.7|5675.7|5679|5676|5677.4|5674.4|92
1737496500000|2025-01-21 21:55:00|5679.8|5675|5682.3|5676.5|5683.5|5678.7|5679.3|5674.5|169
1737496800000|2025-01-21 22:00:00|5682.2|5676.4|5679.3|5673.5|5682.6|5676.8|5674.3|5668.5|469
1737497100000|2025-01-21 22:05:00|5678.8|5673|5678.3|5672.5|5680.2|5674.4|5675.8|5670|778
1737497400000|2025-01-21 22:10:00|5677.9|5672.1|5678.6|5672.8|5679.1|5673.3|5672.7|5666.9|858
1737497700000|2025-01-21 22:15:00|5677.5|5671.7|5681.9|5676.1|5683|5677.2|5676.7|5670.9|338
1737498000000|2025-01-21 22:20:00|5681.7|5675.9|5682|5676.2|5682.4|5676.6|5681.6|5675.8|65
1737498300000|2025-01-21 22:25:00|5682.2|5676.4|5680.2|5674.4|5682.7|5676.9|5680.1|5674.3|61
1737498600000|2025-01-21 22:30:00|5680.3|5674.5|5681.2|5675.9|5681.4|5676.1|5679.3|5673.5|90
1737498900000|2025-01-21 22:35:00|5680.7|5675.8|5676.3|5671.5|5680.8|5675.8|5676.1|5671.3|124
1737499200000|2025-01-21 22:40:00|5676.2|5671.4|5675.6|5670.2|5677.5|5672.3|5675|5669.7|271
1737499500000|2025-01-21 22:45:00|5676|5670.1|5677.9|5672.5|5678.2|5672.6|5676|5670|94
1737499800000|2025-01-21 22:50:00|5677.8|5672.4|5677.3|5672|5678.4|5673.1|5676.4|5671.1|129
1737500100000|2025-01-21 22:55:00|5677.1|5671.9|5675.6|5670.8|5677.1|5671.9|5673.6|5668.4|120
1737500400000|2025-01-21 23:00:00|5675.9|5671.1|5668.5|5664.9|5678.1|5673.3|5668.5|5664.9|228
1737500700000|2025-01-21 23:05:00|5666.7|5664.3|5661.7|5659.9|5671.8|5669.1|5661.6|5659.8|464
1737501000000|2025-01-21 23:10:00|5661.5|5659.7|5659.7|5656.7|5665.8|5662.8|5659.7|5656.7|199
1737501300000|2025-01-21 23:15:00|5659.9|5656.9|5661.4|5659.6|5663.1|5660.8|5658.2|5655.2|262
1737501600000|2025-01-21 23:20:00|5661.3|5659.5|5663.4|5661.6|5664.2|5662.4|5661.1|5659.3|160
1737501900000|2025-01-21 23:25:00|5663.3|5661.5|5662.4|5660.6|5665.6|5663.8|5662|5660.2|153
1737502200000|2025-01-21 23:30:00|5662.5|5660.7|5664.7|5662.9|5665.2|5663.1|5660.7|5658.9|139
1737502500000|2025-01-21 23:35:00|5664.8|5663|5661.8|5660|5665|5663.2|5661.5|5659.7|91
1737502800000|2025-01-21 23:40:00|5661.7|5659.9|5660.7|5658.9|5662.8|5661|5660|5658.2|94
1737503100000|2025-01-21 23:45:00|5660.8|5659|5664.7|5662.9|5665.8|5664|5660.5|5658.7|129
1737503400000|2025-01-21 23:50:00|5665.4|5663.6|5661.6|5659.8|5665.4|5663.6|5661.2|5659.4|111
1737503700000|2025-01-21 23:55:00|5661.5|5659.7|5661.6|5659.8|5662.1|5660.3|5660.1|5658.3|136
1737504000000|2025-01-22 00:00:00|5661.5|5659.7|5664.4|5662.6|5664.7|5662.9|5661.4|5659.6|210
1737504300000|2025-01-22 00:05:00|5664.3|5662.5|5667.6|5665.8|5668|5666.2|5662.7|5660.9|198
1737504600000|2025-01-22 00:10:00|5667.5|5665.7|5667.3|5665.5|5669.8|5668|5665.3|5663.5|215
1737504900000|2025-01-22 00:15:00|5667.6|5665.8|5665.5|5663.7|5668|5665.8|5664.6|5662.6|140
1737505200000|2025-01-22 00:20:00|5665.6|5663.8|5667.4|5665.6|5669.7|5667.9|5665.5|5663.7|224
1737505500000|2025-01-22 00:25:00|5667.9|5664.9|5666.6|5663.6|5668|5666.2|5666|5663.4|164
1737505800000|2025-01-22 00:30:00|5666.7|5663.7|5668.9|5667.1|5669.1|5667.3|5666.7|5663.7|158
1737506100000|2025-01-22 00:35:00|5669|5667.2|5668.9|5667.1|5670.2|5668.1|5668.4|5666|186
1737506400000|2025-01-22 00:40:00|5668.7|5666.9|5667|5665.2|5669.5|5667.7|5666.9|5665.1|168
1737506700000|2025-01-22 00:45:00|5666.9|5665.1|5667.8|5666|5668.1|5666.3|5666.1|5664.3|147
1737507000000|2025-01-22 00:50:00|5667.7|5665.9|5667.3|5665.5|5667.9|5666.1|5665.8|5664|220
1737507300000|2025-01-22 00:55:00|5667.5|5665.7|5667.1|5665.3|5669.3|5667.5|5666.5|5664.7|190
1737507600000|2025-01-22 01:00:00|5667|5665.2|5663.2|5661.4|5667|5665.2|5660.7|5658.9|224
1737507900000|2025-01-22 01:05:00|5663.4|5661.6|5664.5|5662.7|5666.8|5664.6|5662.9|5661.1|187
1737508200000|2025-01-22 01:10:00|5664.6|5662.8|5661.3|5659.5|5666.1|5664.3|5660.4|5658.6|184
1737508500000|2025-01-22 01:15:00|5661.3|5659.5|5662.4|5660.6|5662.7|5660.9|5660.8|5659|231
1737508800000|2025-01-22 01:20:00|5662.5|5660.7|5663|5661.2|5665.2|5663|5662.3|5659.8|265
1737509100000|2025-01-22 01:25:00|5662.9|5661.1|5661.4|5659.6|5662.9|5661.1|5660.3|5658.5|227
1737509400000|2025-01-22 01:30:00|5661.3|5659.5|5659|5657.2|5661.5|5659.7|5658.8|5657|348
1737509700000|2025-01-22 01:35:00|5658.9|5657.1|5660.1|5658.3|5660.4|5658.6|5657.8|5656|254
1737510000000|2025-01-22 01:40:00|5660|5658.2|5658.8|5657|5660.2|5658.4|5658.4|5656.6|178
1737510300000|2025-01-22 01:45:00|5658.7|5656.9|5657.4|5655.6|5659.9|5658.1|5656.8|5655|163
1737510600000|2025-01-22 01:50:00|5657.9|5656.1|5657.4|5655.6|5659|5657.2|5657.3|5655.5|140
1737510900000|2025-01-22 01:55:00|5657.5|5655.7|5655.8|5654|5657.5|5655.7|5654.7|5652.9|156
1737511200000|2025-01-22 02:00:00|5655.4|5653.6|5654|5652.2|5655.4|5653.6|5653|5651.2|305
1737511500000|2025-01-22 02:05:00|5654.2|5652.4|5653.5|5651.7|5656.1|5654.3|5653.4|5651.6|258
1737511800000|2025-01-22 02:10:00|5653.6|5651.8|5656.5|5654.7|5656.7|5654.9|5653.4|5651.6|307
1737512100000|2025-01-22 02:15:00|5656.4|5654.6|5655.8|5654|5657.5|5655.7|5655.5|5653.7|215
1737512400000|2025-01-22 02:20:00|5655.7|5653.9|5653.3|5651.5|5656|5654.2|5653.3|5651.5|191
1737512700000|2025-01-22 02:25:00|5653.2|5651.4|5652.3|5650.5|5653.8|5652|5651.2|5649.4|210
1737513000000|2025-01-22 02:30:00|5652.2|5650.4|5652.2|5650.4|5652.8|5651|5651.3|5649.5|212
1737513300000|2025-01-22 02:35:00|5652.3|5650.5|5653.4|5651.6|5654.9|5653.1|5652.1|5650.3|201
1737513600000|2025-01-22 02:40:00|5653.3|5651.5|5654.8|5653|5654.9|5653.1|5652.3|5650.5|145
1737513900000|2025-01-22 02:45:00|5654.7|5652.9|5656.4|5654.6|5656.8|5655|5654|5652.2|225
1737514200000|2025-01-22 02:50:00|5656.3|5654.5|5656.9|5655.1|5657.7|5655.9|5656|5654.2|255
1737514500000|2025-01-22 02:55:00|5657|5655.2|5655.9|5654.1|5657.5|5655.7|5654.3|5652.5|185
1737514800000|2025-01-22 03:00:00|5656|5654.2|5657.2|5655.4|5657.6|5655.8|5656|5654.2|140
1737515100000|2025-01-22 03:05:00|5657.1|5655.3|5658.9|5657.1|5658.9|5657.1|5656.4|5654.6|178
1737515400000|2025-01-22 03:10:00|5658.8|5657|5659.7|5657.9|5660.1|5658.3|5657.9|5656.1|106
1737515700000|2025-01-22 03:15:00|5659.8|5658|5657.3|5655.5|5660.2|5658.4|5657.3|5655.5|136
1737516000000|2025-01-22 03:20:00|5657.4|5655.6|5657.2|5655.4|5657.4|5655.6|5655.5|5653.7|164
1737516300000|2025-01-22 03:25:00|5657.1|5655.3|5658.1|5656.3|5659|5657.2|5656.9|5655.1|87
1737516600000|2025-01-22 03:30:00|5658.2|5656.4|5657.8|5656|5658.3|5656.5|5656.9|5655.1|116
1737516900000|2025-01-22 03:35:00|5657.9|5656.1|5658.8|5657|5659|5657.2|5657.8|5656|73
1737517200000|2025-01-22 03:40:00|5658.9|5657.1|5657.9|5656.1|5658.9|5657.1|5657|5655.2|105
1737517500000|2025-01-22 03:45:00|5658|5656.2|5656.2|5654.4|5658.3|5656.5|5655.9|5654.1|121
1737517800000|2025-01-22 03:50:00|5656.1|5654.3|5656.5|5654.7|5658.5|5656.1|5656.1|5653.4|159
1737518100000|2025-01-22 03:55:00|5656.7|5654.9|5657|5655.2|5657.7|5655.6|5656.3|5653.7|152
1737518400000|2025-01-22 04:00:00|5657.1|5655.3|5656.2|5654.4|5658.2|5656|5655.9|5653.5|129
1737518700000|2025-01-22 04:05:00|5656.1|5654.3|5658.6|5656.8|5658.8|5657|5656.1|5654.3|121
1737519000000|2025-01-22 04:10:00|5658.5|5656.7|5660.2|5658.4|5660.4|5658.6|5658.4|5656.6|84
1737519300000|2025-01-22 04:15:00|5660.1|5658.3|5660.9|5659.1|5661|5659.2|5660.1|5658.3|85
1737519600000|2025-01-22 04:20:00|5661|5659.2|5662|5660.2|5663.3|5661.5|5660.9|5659.1|138
1737519900000|2025-01-22 04:25:00|5661.9|5660.1|5661.9|5660.1|5662|5660.2|5660.8|5659|98
1737520200000|2025-01-22 04:30:00|5662|5660.2|5662.5|5660.7|5662.7|5660.9|5661.5|5659.7|111
1737520500000|2025-01-22 04:35:00|5662.6|5660.8|5662|5660.2|5662.8|5661|5661.5|5659.7|208
1737520800000|2025-01-22 04:40:00|5661.9|5660.1|5662.1|5660.3|5662.7|5660.9|5661.7|5659.9|153
1737521100000|2025-01-22 04:45:00|5661.9|5660.1|5664.1|5662.3|5664.2|5662.4|5661.9|5660.1|173
1737521400000|2025-01-22 04:50:00|5664.2|5662.4|5662|5660.2|5665|5662.7|5662|5660.2|125
1737521700000|2025-01-22 04:55:00|5662.1|5660.3|5661.3|5659.5|5662.1|5660.3|5660.3|5658.5|157
1737522000000|2025-01-22 05:00:00|5661.4|5659.6|5660.5|5658.7|5661.7|5659.9|5660.4|5658.6|176
1737522300000|2025-01-22 05:05:00|5660.4|5658.6|5661.4|5659.6|5662.3|5660.5|5660.4|5658.6|153
1737522600000|2025-01-22 05:10:00|5661.5|5659.7|5661.1|5659.3|5661.7|5659.9|5660.2|5658.4|185
1737522900000|2025-01-22 05:15:00|5661.2|5659.4|5659.4|5656.4|5662|5659.8|5659.2|5656.2|169
1737523200000|2025-01-22 05:20:00|5659.3|5656.3|5657|5655.2|5659.4|5656.4|5656.8|5654.1|100
1737523500000|2025-01-22 05:25:00|5656.9|5655.1|5657.4|5655.6|5657.9|5656.1|5655.8|5653.4|195
1737523800000|2025-01-22 05:30:00|5657.5|5655.7|5658.5|5656.7|5658.9|5656.8|5656.7|5654.5|192
1737524100000|2025-01-22 05:35:00|5658.6|5656.8|5659.7|5657.9|5660.3|5658.5|5658.5|5656.7|126
1737524400000|2025-01-22 05:40:00|5659.8|5658|5659|5657.2|5660.7|5658.9|5658.9|5657.1|181
1737524700000|2025-01-22 05:45:00|5658.9|5657.1|5661.3|5659.5|5662.1|5659.6|5658.9|5657.1|147
1737525000000|2025-01-22 05:50:00|5661.9|5658.9|5662.5|5660.7|5662.5|5660.7|5660.5|5658.7|150
1737525300000|2025-01-22 05:55:00|5662.3|5660.5|5662.1|5660.3|5663.3|5661.5|5662.1|5660.3|197
1737525600000|2025-01-22 06:00:00|5662|5660.2|5661.8|5660|5663.4|5661.6|5661.6|5659.8|195
1737525900000|2025-01-22 06:05:00|5661.7|5659.9|5661.6|5659.8|5662.4|5660.5|5660.3|5658.5|170
1737526200000|2025-01-22 06:10:00|5661.5|5659.7|5659|5657.2|5662.4|5660.6|5658.5|5656.7|236
1737526500000|2025-01-22 06:15:00|5658.8|5657|5654.9|5651.9|5659|5657.2|5654.2|5651.2|192
1737526800000|2025-01-22 06:20:00|5654.8|5651.8|5654.6|5652.8|5655.8|5653.8|5653.7|5651.1|196
1737527100000|2025-01-22 06:25:00|5654.5|5652.7|5657|5655.2|5658|5656.2|5654.5|5652.7|191
1737527400000|2025-01-22 06:30:00|5656.9|5655.1|5653.2|5651.4|5657.6|5655.8|5653.1|5651.3|168
1737527700000|2025-01-22 06:35:00|5653.1|5651.3|5654.5|5652.7|5654.9|5653.1|5652.7|5650.9|152
1737528000000|2025-01-22 06:40:00|5654.6|5652.8|5652.6|5650.8|5654.6|5652.8|5651.9|5650.1|195
1737528300000|2025-01-22 06:45:00|5652.5|5650.7|5651.8|5650|5653.7|5651.9|5651|5649.2|199
1737528600000|2025-01-22 06:50:00|5651.9|5650.1|5652|5650.2|5652.3|5650.5|5650.1|5648.3|179
1737528900000|2025-01-22 06:55:00|5652.1|5650.3|5652.4|5650.6|5653.8|5651.5|5652.1|5650.3|162
1737529200000|2025-01-22 07:00:00|5652.5|5650.7|5653|5651.2|5653.8|5652|5650.9|5649.1|193
1737529500000|2025-01-22 07:05:00|5652.9|5651.1|5655.4|5653.6|5656.2|5654.4|5652.4|5650.6|189
1737529800000|2025-01-22 07:10:00|5655.3|5653.5|5655.4|5653.6|5655.5|5653.7|5654.2|5652.4|127
1737530100000|2025-01-22 07:15:00|5655.7|5653.9|5656.4|5654.6|5657.4|5655.6|5654.9|5653.1|112
1737530400000|2025-01-22 07:20:00|5656.3|5654.5|5655.5|5653.7|5657.6|5655.8|5655|5653.2|142
1737530700000|2025-01-22 07:25:00|5655.4|5653.6|5657.1|5655.3|5657.2|5655.4|5654.4|5652.6|115
1737531000000|2025-01-22 07:30:00|5657|5655.2|5658.5|5656.7|5659.5|5657.7|5656.6|5654.8|205
1737531300000|2025-01-22 07:35:00|5658.4|5656.6|5658.4|5656.6|5659.4|5657.6|5657.9|5656.1|127
1737531600000|2025-01-22 07:40:00|5658.3|5656.5|5657.9|5656.1|5659|5657.2|5657.5|5655.7|118
1737531900000|2025-01-22 07:45:00|5657.8|5656|5656.5|5654.7|5658|5656.2|5654.4|5652.6|158
1737532200000|2025-01-22 07:50:00|5656.6|5654.8|5657.6|5655.8|5657.8|5656|5655.8|5654|127
1737532500000|2025-01-22 07:55:00|5657.4|5655.6|5655.9|5654.1|5657.5|5655.7|5654.7|5652.9|180
1737532800000|2025-01-22 08:00:00|5656|5654.2|5656.8|5655|5658.8|5657|5655.4|5653.6|165
1737533100000|2025-01-22 08:05:00|5657|5655.2|5659.3|5657.5|5660.2|5658.4|5656.5|5654.7|151
1737533400000|2025-01-22 08:10:00|5659.5|5657.7|5658.9|5657.1|5659.5|5657.7|5657.6|5655.8|155
1737533700000|2025-01-22 08:15:00|5658.8|5657|5662.5|5660.7|5662.5|5660.7|5658.6|5656.8|221
1737534000000|2025-01-22 08:20:00|5662.4|5660.6|5661.6|5659.8|5663|5661.2|5660.6|5658.8|187
1737534300000|2025-01-22 08:25:00|5662.1|5660.3|5661.6|5659.8|5662.4|5660.6|5659.4|5657.6|281
1737534600000|2025-01-22 08:30:00|5661.8|5660|5664.4|5662.6|5666.2|5664.4|5661.8|5660|209
1737534900000|2025-01-22 08:35:00|5664.5|5662.7|5668|5666.2|5668.4|5666.6|5663.1|5661.3|242
1737535200000|2025-01-22 08:40:00|5668.1|5666.3|5666|5664.2|5669.2|5667.4|5665.5|5663.7|182
1737535500000|2025-01-22 08:45:00|5666.1|5664.3|5668.5|5666.7|5668.5|5666.7|5665.5|5663.7|166
1737535800000|2025-01-22 08:50:00|5668.4|5666.6|5667.8|5666|5668.4|5666.6|5665.6|5663.8|187
1737536100000|2025-01-22 08:55:00|5667.7|5665.9|5670.4|5668.6|5670.4|5668.6|5666.5|5664.7|226
1737536400000|2025-01-22 09:00:00|5670.5|5668.7|5670.7|5668.9|5672.5|5670.7|5668.9|5667.1|192
1737536700000|2025-01-22 09:05:00|5670.8|5669|5670.7|5668.9|5673.6|5671.4|5670.2|5668.4|169
1737537000000|2025-01-22 09:10:00|5670.9|5669.1|5672|5670.2|5673.6|5671.8|5670.9|5669.1|128
1737537300000|2025-01-22 09:15:00|5672.2|5670.4|5673|5671.2|5674.7|5672.9|5671.9|5670.1|186
1737537600000|2025-01-22 09:20:00|5673.1|5671.3|5675.8|5674|5676|5674.2|5671.7|5669.9|214
1737537900000|2025-01-22 09:25:00|5675.9|5674.1|5675.8|5674|5676.9|5675.1|5675|5673.2|158
1737538200000|2025-01-22 09:30:00|5675.9|5674.1|5674|5672.2|5676.1|5674.3|5672|5670.2|157
1737538500000|2025-01-22 09:35:00|5673.9|5672.1|5675.1|5673.3|5676.6|5674.8|5673.5|5671.7|146
1737538800000|2025-01-22 09:40:00|5675.4|5673.6|5677|5675.2|5677.3|5675.5|5673.8|5672|149
1737539100000|2025-01-22 09:45:00|5676.8|5675|5675|5673.2|5677.5|5675.7|5674.9|5673.1|195
1737539400000|2025-01-22 09:50:00|5674.9|5673.1|5679|5677.2|5679.1|5677.3|5674.8|5673|180
1737539700000|2025-01-22 09:55:00|5679.3|5677.5|5681.1|5679.3|5681.3|5679.5|5676.8|5675|216
1737540000000|2025-01-22 10:00:00|5681.2|5679.4|5681.6|5679.8|5682.3|5679.9|5679.4|5677.6|208
1737540300000|2025-01-22 10:05:00|5681.7|5679.9|5683.7|5681.9|5684.2|5682.4|5681.6|5679.3|170
1737540600000|2025-01-22 10:10:00|5683.9|5682.1|5680.6|5678.8|5684.7|5682.9|5680.5|5678.7|154
1737540900000|2025-01-22 10:15:00|5680.5|5678.7|5682|5680.2|5683.8|5682|5679.8|5678|165
1737541200000|2025-01-22 10:20:00|5682.4|5680.6|5683.7|5681.9|5684.6|5682.8|5682|5680.2|132
1737541500000|2025-01-22 10:25:00|5683.6|5681.8|5685.4|5683.6|5685.6|5683.8|5683.3|5681.5|128
1737541800000|2025-01-22 10:30:00|5685.5|5683.7|5685.4|5683.6|5686.7|5684.9|5684.3|5682.5|185
1737542100000|2025-01-22 10:35:00|5685.3|5683.5|5687.8|5684.8|5688|5685.9|5684.9|5683.1|147
1737542400000|2025-01-22 10:40:00|5687.7|5684.7|5685.5|5683.7|5687.8|5685.1|5685|5683.2|89
1737542700000|2025-01-22 10:45:00|5685.6|5683.8|5684.8|5683|5686.3|5684.5|5684.2|5682.4|133
1737543000000|2025-01-22 10:50:00|5684.6|5682.8|5681.9|5680.1|5685.9|5684.1|5681.9|5680.1|145
1737543300000|2025-01-22 10:55:00|5682|5680.2|5682.3|5680.5|5683.1|5681.3|5681.7|5679.9|104
1737543600000|2025-01-22 11:00:00|5682.1|5680.3|5682.3|5680.5|5683.1|5681.3|5680.9|5679.1|123
1737543900000|2025-01-22 11:05:00|5682.2|5680.4|5685.2|5683.4|5685.6|5683.8|5682.1|5680.3|103
1737544200000|2025-01-22 11:10:00|5685.4|5683.6|5687|5685.2|5687.1|5685.3|5684.1|5682.3|174
1737544500000|2025-01-22 11:15:00|5687.1|5685.3|5686.1|5684.3|5688.8|5687|5685.7|5683.9|149
1737544800000|2025-01-22 11:20:00|5685.9|5684.1|5684.4|5682.6|5687|5685.2|5684.1|5682.3|111
1737545100000|2025-01-22 11:25:00|5684.5|5682.7|5681.5|5679.7|5684.7|5682.9|5681.5|5679.7|122
1737545400000|2025-01-22 11:30:00|5681.6|5679.8|5679.3|5677.5|5682|5680.2|5679|5677.2|75
1737545700000|2025-01-22 11:35:00|5679.4|5677.6|5677.2|5675.4|5679.5|5677.7|5676.9|5675.1|104
1737546000000|2025-01-22 11:40:00|5677.1|5675.3|5680|5678.2|5680|5678.2|5676.8|5675|86
1737546300000|2025-01-22 11:45:00|5680.2|5678.4|5678.4|5676.6|5680.8|5679|5677.7|5675.9|97
1737546600000|2025-01-22 11:50:00|5678.5|5676.7|5676.6|5674.8|5678.9|5677.1|5676.2|5674.4|108
1737546900000|2025-01-22 11:55:00|5676.5|5674.7|5676.7|5674.9|5677.6|5675.8|5674.9|5673.1|129
1737547200000|2025-01-22 12:00:00|5676.6|5674.8|5674.5|5672.7|5677.7|5675.9|5674.5|5672.7|170
1737547500000|2025-01-22 12:05:00|5674.1|5672.3|5673.3|5671.5|5674.9|5673.1|5673|5671.2|100
1737547800000|2025-01-22 12:10:00|5673.4|5671.6|5674.9|5673.1|5675.3|5673.5|5672|5670.2|116
1737548100000|2025-01-22 12:15:00|5674.6|5672.8|5673.6|5671.8|5674.8|5673|5673.5|5671.7|100
1737548400000|2025-01-22 12:20:00|5673.5|5671.7|5673.8|5672|5674.7|5672.9|5673|5671.2|89
1737548700000|2025-01-22 12:25:00|5673.5|5671.7|5670|5668.2|5673.8|5672|5669.8|5668|140
1737549000000|2025-01-22 12:30:00|5670.2|5668.4|5672.9|5671.1|5672.9|5671.1|5669.4|5667.6|128
1737549300000|2025-01-22 12:35:00|5672.8|5671|5673.1|5671.3|5674.1|5672.3|5671.8|5670|122
1737549600000|2025-01-22 12:40:00|5673.2|5671.4|5674.7|5672.9|5675.9|5674.1|5673.1|5671.3|143
1737549900000|2025-01-22 12:45:00|5674.5|5672.7|5675|5673.2|5675.8|5674|5673.4|5671.6|136
1737550200000|2025-01-22 12:50:00|5674.9|5673.1|5675.4|5673.6|5675.9|5674.1|5672.5|5670.7|174
1737550500000|2025-01-22 12:55:00|5675.6|5673.8|5677.3|5675.5|5678.3|5676.5|5675.4|5673.6|184
1737550800000|2025-01-22 13:00:00|5677.3|5675.5|5678.8|5677|5679.2|5677.4|5676.4|5674.6|232
1737551100000|2025-01-22 13:05:00|5678.7|5676.9|5680.9|5679.1|5681.4|5679.1|5677|5675.2|252
1737551400000|2025-01-22 13:10:00|5680.8|5679|5681.8|5680|5682.6|5680.8|5680.7|5678.1|215
1737551700000|2025-01-22 13:15:00|5681.7|5679.9|5681|5679.2|5683.4|5681.6|5680.3|5678.5|163
1737552000000|2025-01-22 13:20:00|5681.2|5679.4|5679.5|5677.7|5682|5680.2|5678|5676.2|227
1737552300000|2025-01-22 13:25:00|5679.1|5677.3|5676.8|5675|5680.7|5678.9|5676.8|5675|201
1737552600000|2025-01-22 13:30:00|5676.9|5675.1|5677|5675.2|5678.5|5676.7|5676.1|5674.3|198
1737552900000|2025-01-22 13:35:00|5676.9|5675.1|5672.1|5670.3|5677.5|5675.7|5670.3|5668.5|243
1737553200000|2025-01-22 13:40:00|5672|5670.2|5673.5|5671.7|5674.5|5672.7|5669.3|5667.5|276
1737553500000|2025-01-22 13:45:00|5673.6|5671.8|5674.9|5673.1|5675.2|5673.4|5670.8|5669|232
1737553800000|2025-01-22 13:50:00|5675|5673.2|5676.9|5675.1|5677.3|5675.5|5674.2|5672.4|213
1737554100000|2025-01-22 13:55:00|5677.1|5675.3|5675.1|5673.3|5677.5|5675.7|5675|5673.2|202
1737554400000|2025-01-22 14:00:00|5675|5673.2|5673.2|5671.4|5675.8|5674|5672.7|5670.9|204
1737554700000|2025-01-22 14:05:00|5672.8|5671|5670.5|5668.7|5672.8|5671|5669.7|5667.9|230
1737555000000|2025-01-22 14:10:00|5670.4|5668.6|5667.5|5665.7|5670.5|5668.7|5667.3|5665.5|266
1737555300000|2025-01-22 14:15:00|5667.2|5665.4|5674.3|5672.5|5674.6|5672.8|5667.1|5665.3|204
1737555600000|2025-01-22 14:20:00|5674.1|5672.3|5677.1|5675.3|5677.4|5675.6|5674.1|5672.3|235
1737555900000|2025-01-22 14:25:00|5677.2|5675.4|5672|5670.2|5677.8|5676|5671.8|5670|211
1737556200000|2025-01-22 14:30:00|5672.5|5670.7|5669.5|5667.7|5672.6|5670.8|5666.7|5664.9|384
1737556500000|2025-01-22 14:35:00|5669.6|5667.8|5667.9|5666.1|5670.5|5668.7|5667.3|5665.5|334
1737556800000|2025-01-22 14:40:00|5668|5666.2|5666.6|5664.8|5669.3|5667.5|5666.1|5664.3|285
1737557100000|2025-01-22 14:45:00|5666.7|5664.9|5670.6|5668.8|5671.1|5669.3|5666.3|5664.5|289
1737557400000|2025-01-22 14:50:00|5670.7|5668.9|5669.2|5667.4|5672.1|5670.3|5668.8|5667|287
1737557700000|2025-01-22 14:55:00|5669.3|5667.5|5669.6|5667.8|5670.2|5668.4|5668.1|5666.3|247
1737558000000|2025-01-22 15:00:00|5669.5|5667.7|5667.9|5666.1|5669.6|5667.8|5665.6|5663.8|275
1737558300000|2025-01-22 15:05:00|5667.8|5666|5666.4|5664.6|5669.7|5667.5|5665.2|5663.4|258
1737558600000|2025-01-22 15:10:00|5666.6|5664.8|5668.9|5667.1|5670.2|5668.4|5666.3|5664.5|283
1737558900000|2025-01-22 15:15:00|5668.8|5667|5669.4|5667.6|5670.9|5669.1|5667.8|5666|195
1737559200000|2025-01-22 15:20:00|5669.5|5667.7|5669.5|5667.7|5669.9|5668.1|5667.7|5665.9|193
1737559500000|2025-01-22 15:25:00|5669.6|5667.8|5666.9|5665.1|5670|5668.2|5666.5|5664.7|200
1737559800000|2025-01-22 15:30:00|5667|5665.2|5669|5667.2|5669.2|5667.4|5665.5|5663.7|257
1737560100000|2025-01-22 15:35:00|5668.9|5667.1|5666.3|5664.5|5669.7|5667.9|5665.8|5664|241
1737560400000|2025-01-22 15:40:00|5666.4|5664.6|5665|5663.2|5668|5666.2|5664.8|5663|215
1737560700000|2025-01-22 15:45:00|5665.1|5663.3|5666.5|5664.7|5667.5|5665.7|5663.6|5661.8|259
1737561000000|2025-01-22 15:50:00|5666.6|5664.8|5666.6|5664.8|5667.1|5665.3|5664.8|5663|241
1737561300000|2025-01-22 15:55:00|5666.8|5665|5666.1|5664.3|5667.6|5665.8|5664.6|5662.8|303
1737561600000|2025-01-22 16:00:00|5665.9|5664.1|5663.4|5661.6|5666|5664.2|5661.6|5659.8|253
1737561900000|2025-01-22 16:05:00|5663.5|5661.7|5665.2|5663.4|5666.1|5664.3|5663.4|5661.6|203
1737562200000|2025-01-22 16:10:00|5665.1|5663.3|5661.2|5659.4|5665.1|5663.3|5661.2|5659.4|178
1737562500000|2025-01-22 16:15:00|5661.3|5659.5|5662.5|5660.7|5663|5661.2|5661.2|5659.4|183
1737562800000|2025-01-22 16:20:00|5662.6|5660.8|5662.6|5660.8|5662.7|5660.9|5660.4|5658.6|207
1737563100000|2025-01-22 16:25:00|5662.4|5660.6|5661.9|5660.1|5663.2|5661.4|5661.7|5659.9|180
1737563400000|2025-01-22 16:30:00|5662.2|5660.4|5664.2|5662.4|5664.4|5662.6|5662|5660.2|164
1737563700000|2025-01-22 16:35:00|5664.1|5662.3|5667.8|5666|5668.1|5666.3|5663.1|5661.3|142
1737564000000|2025-01-22 16:40:00|5667.9|5666.1|5666.3|5664.5|5668.1|5666.3|5665.6|5663.8|175
1737564300000|2025-01-22 16:45:00|5666.1|5664.3|5667.1|5665.3|5667.5|5665.7|5665.8|5664|134
1737564600000|2025-01-22 16:50:00|5667|5665.2|5668.6|5666.8|5668.8|5667|5666.9|5665.1|140
1737564900000|2025-01-22 16:55:00|5668.5|5666.7|5668.1|5666.3|5669.1|5667.3|5667.4|5665.6|138
1737565200000|2025-01-22 17:00:00|5668|5666.2|5667.6|5665.8|5668.3|5666.5|5666.4|5664.6|117
1737565500000|2025-01-22 17:05:00|5667.5|5665.7|5667.8|5666|5667.8|5666|5666.2|5664.4|100
1737565800000|2025-01-22 17:10:00|5667.9|5666.1|5667.5|5665.7|5668.1|5666.3|5665.9|5664.1|131
1737566100000|2025-01-22 17:15:00|5667.7|5665.9|5667.8|5666|5668.4|5666.6|5667|5665.2|110
1737566400000|2025-01-22 17:20:00|5667.9|5666.1|5666.8|5665|5668.1|5666.3|5666|5664.2|148
1737566700000|2025-01-22 17:25:00|5666.7|5664.9|5666.6|5664.8|5667.3|5665.5|5666.2|5664.4|116
1737567000000|2025-01-22 17:30:00|5666.4|5664.6|5668.4|5666.6|5669.4|5667.6|5665.7|5663.9|140
1737567300000|2025-01-22 17:35:00|5668.5|5666.7|5669|5667.2|5669.4|5667.6|5667.8|5666|135
1737567600000|2025-01-22 17:40:00|5668.9|5667.1|5669|5667.2|5669.2|5667.4|5667.8|5666|112
1737567900000|2025-01-22 17:45:00|5669.1|5667.3|5668.9|5667.1|5670.1|5668.3|5668.3|5666.5|107
1737568200000|2025-01-22 17:50:00|5668.8|5667|5669.2|5667.4|5669.9|5668.1|5668.5|5666.7|106
1737568500000|2025-01-22 17:55:00|5669.1|5667.3|5668.4|5666.6|5669.4|5667.6|5667.6|5665.8|139
1737568800000|2025-01-22 18:00:00|5668.3|5666.5|5666.9|5665.1|5669.8|5668|5666.9|5665.1|181
1737569100000|2025-01-22 18:05:00|5666.7|5664.9|5666.5|5664.7|5668.1|5666.3|5666.4|5664.6|98
1737569400000|2025-01-22 18:10:00|5666|5664.2|5669.4|5667.6|5669.4|5667.6|5665.8|5664|86
1737569700000|2025-01-22 18:15:00|5669.5|5667.7|5669.6|5667.8|5670.6|5668.8|5669.3|5667.5|153
1737570000000|2025-01-22 18:20:00|5669.7|5667.9|5672.2|5670.4|5672.8|5671|5669.3|5667.5|196
1737570300000|2025-01-22 18:25:00|5672.1|5670.3|5672.1|5670.3|5672.9|5671.1|5671.3|5669.5|151
1737570600000|2025-01-22 18:30:00|5672|5670.2|5672.5|5670.7|5672.9|5671.1|5671.1|5669.3|159
1737570900000|2025-01-22 18:35:00|5672.4|5670.6|5672|5670.2|5672.9|5671.1|5671.6|5669.8|128
1737571200000|2025-01-22 18:40:00|5671.8|5670|5671|5669.2|5672|5670.2|5670.5|5668.7|80
1737571500000|2025-01-22 18:45:00|5671.2|5669.4|5670.5|5668.7|5672|5670.2|5670.3|5668.5|68
1737571800000|2025-01-22 18:50:00|5670.6|5668.8|5670.5|5668.7|5670.8|5669|5669.7|5667.9|71
1737572100000|2025-01-22 18:55:00|5670.4|5668.6|5669.3|5667.5|5670.4|5668.6|5668.3|5666.5|108
1737572400000|2025-01-22 19:00:00|5669.2|5667.4|5670.7|5668.9|5671.1|5669.3|5669|5667.2|145
1737572700000|2025-01-22 19:05:00|5670.8|5669|5671.3|5669.5|5671.9|5670.1|5670.8|5669|116
1737573000000|2025-01-22 19:10:00|5671.4|5669.6|5671.6|5669.8|5672.3|5670.5|5670.6|5668.8|129
1737573300000|2025-01-22 19:15:00|5671.3|5669.5|5671.8|5670|5673|5671.2|5671.1|5669.3|147
1737573600000|2025-01-22 19:20:00|5671.7|5669.9|5672.6|5670.8|5672.7|5670.9|5671.2|5669.4|111
1737573900000|2025-01-22 19:25:00|5672.5|5670.7|5672.1|5670.3|5673.1|5671.3|5671.8|5670|104
1737574200000|2025-01-22 19:30:00|5672|5670.2|5671.2|5669.4|5672.9|5671.1|5671.2|5669.4|93
1737574500000|2025-01-22 19:35:00|5671.1|5669.3|5671.3|5669.5|5672.3|5670.5|5671|5669.2|88
1737574800000|2025-01-22 19:40:00|5671.4|5669.6|5671.1|5669.3|5671.4|5669.6|5670.6|5668.8|144
1737575100000|2025-01-22 19:45:00|5671|5669.2|5670.6|5668.8|5671.6|5669.8|5669.8|5668|219
1737575400000|2025-01-22 19:50:00|5670.5|5668.7|5668.8|5667|5670.7|5668.9|5668.8|5667|144
1737575700000|2025-01-22 19:55:00|5668.9|5667.1|5670.2|5668.4|5670.7|5668.9|5668.6|5666.8|220
1737576000000|2025-01-22 20:00:00|5670.1|5668.3|5670.3|5668.5|5670.4|5668.6|5669|5667.2|82
1737576300000|2025-01-22 20:05:00|5670.2|5668.4|5671.7|5669.9|5671.7|5669.9|5670.2|5668.4|69
1737576600000|2025-01-22 20:10:00|5671.8|5670|5671.7|5669.9|5672|5670.2|5670.6|5668.8|68
1737576900000|2025-01-22 20:15:00|5671.6|5669.8|5671.5|5669.7|5672|5670.2|5670.7|5668.9|61
1737577200000|2025-01-22 20:20:00|5671.4|5669.6|5670|5668.2|5671.4|5669.6|5669.6|5667.8|92
1737577500000|2025-01-22 20:25:00|5670.1|5668.3|5669.3|5667.5|5670.6|5668.8|5668.9|5667.1|74
1737577800000|2025-01-22 20:30:00|5669.1|5667.3|5669.5|5667.7|5670.3|5668.5|5669|5667.2|80
1737578100000|2025-01-22 20:35:00|5669.7|5667.9|5667.1|5665.3|5670|5668.2|5666.6|5664.8|81
1737578400000|2025-01-22 20:40:00|5667.2|5665.4|5666.5|5664.7|5667.6|5665.8|5666.2|5664.4|73
1737578700000|2025-01-22 20:45:00|5666.7|5664.9|5666.5|5664.7|5667.5|5665.7|5666|5664.2|58
1737579000000|2025-01-22 20:50:00|5666.3|5664.5|5666.1|5664.3|5667.4|5665.6|5666|5664.2|91
1737579300000|2025-01-22 20:55:00|5666.2|5664.4|5666.4|5664.6|5666.7|5664.9|5665.2|5663.4|98
1737579600000|2025-01-22 21:00:00|5666.3|5664.5|5666.7|5664.9|5666.9|5665.1|5665.5|5663.7|83
1737579900000|2025-01-22 21:05:00|5666.8|5665|5666.8|5665|5667.2|5665.4|5666.6|5664.8|58
1737580200000|2025-01-22 21:10:00|5666.7|5664.9|5664.8|5663|5666.8|5665|5664.7|5662.9|80
1737580500000|2025-01-22 21:15:00|5664.9|5663.1|5663.8|5662|5664.9|5663.1|5663.5|5661.7|125
1737580800000|2025-01-22 21:20:00|5663.9|5662.1|5664.9|5663.1|5664.9|5663.1|5663.9|5662.1|46
1737581100000|2025-01-22 21:25:00|5664.8|5663|5664.4|5662.6|5664.8|5663|5663.6|5661.8|89
1737581400000|2025-01-22 21:30:00|5664.3|5662.5|5664|5662.2|5664.9|5663.1|5664|5662.2|61
1737581700000|2025-01-22 21:35:00|5663.9|5662.1|5664.3|5662.5|5665|5662.5|5663.1|5660.7|137
1737582000000|2025-01-22 21:40:00|5664.2|5662.4|5664.7|5661.7|5665|5662.7|5663.8|5661.6|76
1737582300000|2025-01-22 21:45:00|5664.8|5661.8|5664.8|5663|5665.6|5663|5664.3|5661.6|72
1737582600000|2025-01-22 21:50:00|5665.5|5662.5|5666.8|5663.8|5666.9|5663.9|5664.8|5662.2|117
1737582900000|2025-01-22 21:55:00|5667.7|5662.9|5666.9|5661.1|5668.5|5663.4|5666.8|5661.1|304
1737583200000|2025-01-22 22:00:00|5669.9|5664.1|5666.7|5660.9|5673.4|5667.6|5666.7|5660.9|44
1737583500000|2025-01-22 22:05:00|5666.8|5661|5667.4|5661.6|5668.1|5662.3|5666.7|5660.9|35
1737583800000|2025-01-22 22:10:00|5667.3|5661.5|5667.2|5661.4|5667.4|5661.6|5667.1|5661.3|26
1737584100000|2025-01-22 22:15:00|5667.3|5661.5|5667.3|5661.5|5667.6|5661.8|5667.2|5661.4|17
1737584400000|2025-01-22 22:20:00|5667.5|5661.7|5667.2|5661.4|5667.6|5661.8|5667.2|5661.4|9
1737584700000|2025-01-22 22:25:00|5667.4|5661.6|5667|5661.2|5667.5|5661.7|5666.9|5661.1|20
1737585000000|2025-01-22 22:30:00|5666.9|5661.1|5666.7|5660.9|5667.3|5661.5|5666.7|5660.9|29
1737585300000|2025-01-22 22:35:00|5666.9|5661.1|5665.9|5660.8|5666.9|5661.1|5665.9|5660.6|45
1737585600000|2025-01-22 22:40:00|5666|5660.9|5665.1|5660.3|5666.1|5661.1|5665|5660.2|45
1737585900000|2025-01-22 22:45:00|5665.5|5659.9|5665.1|5660|5665.8|5660.1|5664.8|5659.7|89
1737586200000|2025-01-22 22:50:00|5664.9|5660.1|5665.2|5660.4|5665.3|5660.4|5664.8|5659.8|62
1737586500000|2025-01-22 22:55:00|5665.1|5660.3|5664.6|5659.8|5666.3|5660.9|5664.3|5659.1|230
1737586800000|2025-01-22 23:00:00|5663.6|5658.8|5662.8|5658|5666.3|5661.5|5662.8|5658|102
1737587100000|2025-01-22 23:05:00|5661.9|5658.9|5660.7|5658.9|5662.3|5659.7|5660.6|5658.8|28
1737587400000|2025-01-22 23:10:00|5660.8|5659|5660.2|5658.4|5661.6|5659.8|5660.1|5658.3|35
1737587700000|2025-01-22 23:15:00|5660|5658.2|5662.7|5660.9|5662.8|5661|5660|5658.2|68
1737588000000|2025-01-22 23:20:00|5663.4|5661.6|5661.2|5659.4|5663.7|5661.9|5661|5659.2|64
1737588300000|2025-01-22 23:25:00|5661.1|5659.3|5660.7|5658.9|5661.3|5659.5|5660.1|5658.3|48
1737588600000|2025-01-22 23:30:00|5660.8|5659|5660.6|5658.8|5661.4|5659.6|5660.4|5658.6|55
1737588900000|2025-01-22 23:35:00|5660.8|5659|5660.6|5658.8|5661.4|5659.6|5660.4|5658.6|52
1737589200000|2025-01-22 23:40:00|5660.5|5658.7|5661.7|5659.9|5661.7|5659.9|5660.1|5658.3|43
1737589500000|2025-01-22 23:45:00|5661.6|5659.8|5661.5|5659.7|5662.2|5660.4|5660.5|5658.7|52
1737589800000|2025-01-22 23:50:00|5661.6|5659.8|5664.9|5663.1|5665|5663.2|5661.4|5659.6|62
1737590100000|2025-01-22 23:55:00|5664.8|5663|5663.4|5661.6|5664.8|5663|5663|5661.2|53
1737590400000|2025-01-23 00:00:00|5663.5|5661.7|5665.1|5663.3|5666.5|5664.7|5663.4|5661.6|143
1737590700000|2025-01-23 00:05:00|5665.2|5663.4|5666.4|5664.6|5666.6|5664.8|5665.1|5663.3|93
1737591000000|2025-01-23 00:10:00|5666.8|5665|5666.5|5664.7|5667.5|5665.7|5666.3|5664.5|88
1737591300000|2025-01-23 00:15:00|5666.5|5664.7|5665.7|5663.9|5666.6|5664.8|5664.4|5662.6|114
1737591600000|2025-01-23 00:20:00|5665.6|5663.8|5666.4|5664.6|5667.6|5665.8|5665.6|5663.8|92
1737591900000|2025-01-23 00:25:00|5666.3|5664.5|5663.7|5661.9|5666.4|5664.6|5663.4|5661.6|92
1737592200000|2025-01-23 00:30:00|5663.6|5661.8|5664.8|5663|5666|5664.2|5663.5|5661.7|81
1737592500000|2025-01-23 00:35:00|5664.6|5662.8|5663.5|5661.7|5665.6|5663.8|5663.2|5661.4|105
1737592800000|2025-01-23 00:40:00|5663.6|5661.8|5663.7|5661.9|5664.4|5662.6|5663|5661.2|118
1737593100000|2025-01-23 00:45:00|5663.6|5661.8|5662.9|5661.1|5664.1|5662.3|5662.8|5661|96
1737593400000|2025-01-23 00:50:00|5662.8|5661|5663.8|5662|5664.8|5663|5662.6|5660.8|99
1737593700000|2025-01-23 00:55:00|5663.5|5661.7|5665.4|5663.6|5665.6|5663.8|5663.3|5661.5|120
1737594000000|2025-01-23 01:00:00|5665.8|5662.8|5668.1|5666.3|5668.7|5666.5|5665|5662.6|259
1737594300000|2025-01-23 01:05:00|5668|5666.2|5668.4|5666.6|5669.1|5667.3|5667.7|5665.9|223
1737594600000|2025-01-23 01:10:00|5668.3|5666.5|5670|5668.2|5671.1|5669.3|5668|5666.2|131
1737594900000|2025-01-23 01:15:00|5670.1|5668.3|5667.5|5665.7|5670.1|5668.3|5667.2|5665.4|226
1737595200000|2025-01-23 01:20:00|5667.4|5665.6|5666.8|5665|5668.3|5666.5|5666.4|5664.6|157
1737595500000|2025-01-23 01:25:00|5666.9|5665.1|5666.5|5664.7|5668.1|5666.3|5666.4|5664.6|156
1737595800000|2025-01-23 01:30:00|5666.6|5664.8|5666.9|5665.1|5669.5|5667.7|5666.6|5664.8|120
1737596100000|2025-01-23 01:35:00|5667|5665.2|5671.2|5669.4|5672.7|5670.9|5666.7|5664.9|146
1737596400000|2025-01-23 01:40:00|5671.7|5669.9|5669|5667.2|5672.9|5671.1|5668.9|5667.1|124
1737596700000|2025-01-23 01:45:00|5669.5|5666.5|5666.9|5663.9|5669.5|5666.8|5666.5|5663.5|208
1737597000000|2025-01-23 01:50:00|5666.8|5663.8|5666.1|5663.1|5668.5|5666.5|5665.2|5662.7|208
1737597300000|2025-01-23 01:55:00|5666.3|5663.3|5666.1|5664.3|5667.2|5664.6|5664.8|5662.3|298
1737597600000|2025-01-23 02:00:00|5666|5664.2|5663.9|5662.1|5666.6|5664.8|5663.6|5661.8|168
1737597900000|2025-01-23 02:05:00|5664|5662.2|5665.5|5663.7|5666|5664.2|5663.3|5661.5|162
1737598200000|2025-01-23 02:10:00|5665.6|5663.8|5666.5|5664.7|5666.9|5665.1|5664.4|5662.6|173
1737598500000|2025-01-23 02:15:00|5666.4|5664.6|5668.1|5666.3|5668.5|5666.7|5666.3|5664.5|100
1737598800000|2025-01-23 02:20:00|5668|5666.2|5671.3|5669.5|5671.3|5669.5|5667.4|5665.6|121
1737599100000|2025-01-23 02:25:00|5671.4|5669.6|5671.9|5670.1|5672.4|5670.6|5670.9|5669.1|131
1737599400000|2025-01-23 02:30:00|5672.1|5670.3|5670.8|5669|5672.6|5670.8|5669.5|5667.7|141
1737599700000|2025-01-23 02:35:00|5670.9|5669.1|5670.9|5669.1|5671.9|5670.1|5670.3|5668.5|128
1737600000000|2025-01-23 02:40:00|5670.8|5669|5669.8|5668|5670.9|5669.1|5669.2|5667.4|107
1737600300000|2025-01-23 02:45:00|5669.8|5668|5669.8|5668|5671.6|5669.8|5669.4|5667.6|120
1737600600000|2025-01-23 02:50:00|5669.5|5667.7|5669.3|5667.5|5670.3|5668.5|5667.7|5665.9|157
1737600900000|2025-01-23 02:55:00|5669.4|5667.6|5668.7|5666.9|5670.1|5668.3|5668|5666.2|133
1737601200000|2025-01-23 03:00:00|5668.6|5666.8|5668.4|5666.6|5670.1|5668.3|5667.6|5665.8|185
1737601500000|2025-01-23 03:05:00|5668.6|5666.8|5667.1|5665.3|5668.8|5667|5666.8|5665|104
1737601800000|2025-01-23 03:10:00|5667.4|5665.6|5667.6|5665.8|5668.3|5666.5|5667|5665.2|96
1737602100000|2025-01-23 03:15:00|5667.4|5665.6|5667.1|5665.3|5668.2|5666.4|5666.7|5664.9|112
1737602400000|2025-01-23 03:20:00|5667|5665.2|5666.4|5664.6|5669.1|5667.3|5666.1|5664.3|156
1737602700000|2025-01-23 03:25:00|5666.5|5664.7|5666.7|5663.7|5667.7|5665.3|5665.8|5663.6|156
1737603000000|2025-01-23 03:30:00|5666.3|5663.3|5665.3|5662.3|5666.5|5663.5|5664.3|5661.3|210
1737603300000|2025-01-23 03:35:00|5665.2|5662.2|5666.2|5663.2|5666.3|5663.9|5664.7|5661.7|109
1737603600000|2025-01-23 03:40:00|5666.3|5663.3|5665.8|5664|5666.7|5664.4|5665.2|5662.2|160
1737603900000|2025-01-23 03:45:00|5666.5|5663.5|5665.9|5662.9|5667|5664.7|5665.3|5662.6|87
1737604200000|2025-01-23 03:50:00|5665.8|5662.8|5667.1|5665.3|5667.2|5665.4|5665.2|5662.8|103
1737604500000|2025-01-23 03:55:00|5667|5665.2|5665.6|5663.8|5667.1|5665.3|5665|5663.2|150
1737604800000|2025-01-23 04:00:00|5665.5|5663.7|5667.5|5665.7|5667.8|5666|5665.5|5663.7|117
1737605100000|2025-01-23 04:05:00|5667.4|5665.6|5668.4|5666.6|5668.6|5666.8|5667.4|5665.6|67
1737605400000|2025-01-23 04:10:00|5668.3|5666.5|5667.8|5666|5668.4|5666.6|5667|5664.8|63
1737605700000|2025-01-23 04:15:00|5667.6|5665.8|5667.9|5666.1|5668.7|5666.9|5667.3|5665.5|124
1737606000000|2025-01-23 04:20:00|5667.8|5666|5668.5|5666.7|5668.8|5667|5667.5|5665.7|109
1737606300000|2025-01-23 04:25:00|5668.6|5666.8|5669.3|5667.5|5669.3|5667.5|5668.2|5666.4|121
1737606600000|2025-01-23 04:30:00|5669.2|5667.4|5667.9|5666.1|5669.5|5667.7|5667.8|5666|200
1737606900000|2025-01-23 04:35:00|5668|5666.2|5669.4|5667.6|5669.6|5667.8|5668|5666.2|90
1737607200000|2025-01-23 04:40:00|5669.3|5667.5|5670|5668.2|5670.2|5668.4|5669.3|5667.5|130
1737607500000|2025-01-23 04:45:00|5669.9|5668.1|5670.1|5668.3|5670.3|5668.5|5668.8|5667|87
1737607800000|2025-01-23 04:50:00|5670.2|5668.4|5671|5669.2|5671|5669.2|5669.9|5668.1|76
1737608100000|2025-01-23 04:55:00|5670.9|5669.1|5669.7|5667.9|5671.3|5669.5|5669.2|5667.4|65
1737608400000|2025-01-23 05:00:00|5669.6|5667.8|5667.4|5665.6|5670.5|5668.7|5667.4|5665.6|123
1737608700000|2025-01-23 05:05:00|5667.5|5665.7|5669.6|5667.8|5669.7|5667.9|5666.6|5664.8|115
1737609000000|2025-01-23 05:10:00|5669.5|5667.7|5670.4|5668.6|5670.7|5668.9|5668.8|5667|133
1737609300000|2025-01-23 05:15:00|5670.3|5668.5|5670.2|5668.4|5670.5|5668.7|5669.4|5667.6|103
1737609600000|2025-01-23 05:20:00|5670.1|5668.3|5670.4|5668.6|5670.6|5668.8|5669.7|5667.9|99
1737609900000|2025-01-23 05:25:00|5670.5|5668.7|5668.1|5666.3|5670.7|5668.9|5667.8|5666|108
1737610200000|2025-01-23 05:30:00|5668|5666.2|5668|5666.2|5669|5667.2|5667.4|5665.6|194
1737610500000|2025-01-23 05:35:00|5667.9|5666.1|5668.4|5666.6|5669.4|5667.6|5667.9|5666.1|165
1737610800000|2025-01-23 05:40:00|5668.3|5666.5|5666.7|5664.9|5668.5|5666.7|5666.6|5664.8|130
1737611100000|2025-01-23 05:45:00|5666.6|5664.8|5667.3|5665.5|5667.4|5665.6|5666.1|5664.3|115
1737611400000|2025-01-23 05:50:00|5667.2|5665.4|5668.1|5666.3|5668.3|5666.5|5666.8|5665|92
1737611700000|2025-01-23 05:55:00|5668|5666.2|5665.8|5664|5668.1|5666.3|5665.7|5663.9|113
1737612000000|2025-01-23 06:00:00|5665.7|5663.9|5667.3|5665.5|5668.4|5666.6|5665.4|5663.6|118
1737612300000|2025-01-23 06:05:00|5667.4|5665.6|5668.2|5666.4|5668.5|5666.7|5667|5665.2|173
1737612600000|2025-01-23 06:10:00|5668.3|5666.5|5668.2|5666.4|5668.6|5666.8|5667.1|5665.3|168
1737612900000|2025-01-23 06:15:00|5668.1|5666.3|5668.8|5667|5669.5|5667.7|5667.8|5666|112
1737613200000|2025-01-23 06:20:00|5668.7|5666.9|5668.7|5666.9|5669.3|5667.5|5668.1|5666.3|151
1737613500000|2025-01-23 06:25:00|5668.9|5667.1|5669.7|5667.9|5670.3|5668.5|5668.5|5666.7|176
1737613800000|2025-01-23 06:30:00|5669.6|5667.8|5668.7|5666.9|5669.7|5667.9|5668.5|5666.7|103
1737614100000|2025-01-23 06:35:00|5668.8|5667|5666.4|5664.6|5668.8|5667|5666.3|5664.5|99
1737614400000|2025-01-23 06:40:00|5666.6|5664.8|5665.7|5663.9|5667|5665.2|5665.6|5663.8|111
1737614700000|2025-01-23 06:45:00|5665.6|5663.8|5665.7|5663.9|5665.8|5664|5664.6|5662.8|145
1737615000000|2025-01-23 06:50:00|5665.8|5664|5664.1|5662.3|5665.9|5664.1|5663.8|5662|127
1737615300000|2025-01-23 06:55:00|5664.2|5662.4|5663.3|5661.5|5664.6|5662.8|5663.3|5661.5|131
1737615600000|2025-01-23 07:00:00|5662.8|5661|5664.7|5662.9|5664.9|5663.1|5662|5660.2|145
1737615900000|2025-01-23 07:05:00|5664.8|5663|5662.9|5661.1|5665.3|5663.5|5662.5|5660.7|117
1737616200000|2025-01-23 07:10:00|5662.8|5661|5661.1|5659.3|5663.2|5661.4|5659|5657.2|318
1737616500000|2025-01-23 07:15:00|5661.4|5659.6|5661.6|5659.8|5661.8|5660|5660.6|5658.8|204
1737616800000|2025-01-23 07:20:00|5661.4|5659.6|5660.5|5658.7|5661.5|5659.7|5660.1|5658.3|138
1737617100000|2025-01-23 07:25:00|5660.6|5658.8|5661.5|5659.7|5661.8|5660|5660.6|5658.8|102
1737617400000|2025-01-23 07:30:00|5661.4|5659.6|5663.2|5661.4|5663.5|5661.7|5660.8|5659|142
1737617700000|2025-01-23 07:35:00|5663.3|5661.5|5662|5660.2|5663.4|5661.6|5661.2|5659.4|127
1737618000000|2025-01-23 07:40:00|5661.9|5660.1|5661.8|5660|5662.5|5660.7|5661|5659.2|126
1737618300000|2025-01-23 07:45:00|5661.9|5660.1|5664.3|5662.5|5664.4|5662.6|5661.6|5659.8|130
1737618600000|2025-01-23 07:50:00|5664|5662.2|5664.3|5662.5|5664.6|5662.8|5662.6|5660.8|172
1737618900000|2025-01-23 07:55:00|5664.2|5662.4|5663.4|5660.4|5664.4|5662.5|5662.8|5660.4|208
1737619200000|2025-01-23 08:00:00|5662.8|5661|5659.3|5657.5|5663|5661.2|5659|5657.2|252
1737619500000|2025-01-23 08:05:00|5659.7|5657.9|5658.9|5657.1|5660.4|5658.6|5658.3|5656.2|215
1737619800000|2025-01-23 08:10:00|5659|5657.2|5660.7|5657.7|5661.1|5658.4|5656.7|5654.9|254
1737620100000|2025-01-23 08:15:00|5659.9|5658.1|5660.6|5658.8|5661.6|5659.8|5659.6|5657.8|214
1737620400000|2025-01-23 08:20:00|5660.5|5658.7|5658.8|5657|5660.6|5658.8|5658.1|5656.3|190
1737620700000|2025-01-23 08:25:00|5658.9|5657.1|5655.2|5653.4|5659.5|5657.7|5655.1|5653.3|196
1737621000000|2025-01-23 08:30:00|5655.3|5653.5|5651.3|5649.5|5655.5|5653.7|5651.1|5649.3|157
1737621300000|2025-01-23 08:35:00|5651.5|5649.7|5652.6|5650.8|5653.4|5651.6|5650.6|5648.8|132
1737621600000|2025-01-23 08:40:00|5652.5|5650.7|5653.1|5651.3|5654.9|5653.1|5652.3|5650.5|111
1737621900000|2025-01-23 08:45:00|5653|5651.2|5654.8|5653|5654.9|5653.1|5651.7|5649.9|158
1737622200000|2025-01-23 08:50:00|5654.9|5653.1|5653.8|5652|5656.3|5654.5|5653.2|5651.4|150
1737622500000|2025-01-23 08:55:00|5653.7|5651.9|5651.3|5649.5|5654.1|5652.3|5651|5649.2|132
1737622800000|2025-01-23 09:00:00|5651.2|5649.4|5655.2|5653.4|5655.6|5653.8|5651.2|5649.4|173
1737623100000|2025-01-23 09:05:00|5655.3|5653.5|5655.3|5653.5|5655.9|5654.1|5654|5652.2|138
1737623400000|2025-01-23 09:10:00|5655.7|5653.9|5655.8|5654|5657|5655.2|5655.5|5653.7|145
1737623700000|2025-01-23 09:15:00|5656.3|5653.3|5655.7|5653.9|5657.4|5655.4|5654.3|5652.5|204
1737624000000|2025-01-23 09:20:00|5655.8|5654|5654|5652.2|5655.9|5654.1|5653.8|5652|228
1737624300000|2025-01-23 09:25:00|5653.9|5652.1|5655|5653.2|5655.3|5653.5|5653.6|5651.8|208
1737624600000|2025-01-23 09:30:00|5655.1|5653.3|5655.8|5654|5656.2|5654.4|5654.3|5652.5|161
1737624900000|2025-01-23 09:35:00|5655.9|5654.1|5658.1|5656.3|5658.5|5656.7|5655.3|5653.5|158
1737625200000|2025-01-23 09:40:00|5658.2|5656.4|5657.6|5655.8|5658.3|5656.5|5657.1|5655.3|117
1737625500000|2025-01-23 09:45:00|5657.7|5655.9|5657.9|5656.1|5658.2|5656.4|5656.1|5654.3|137
1737625800000|2025-01-23 09:50:00|5657.8|5656|5658.5|5656.7|5659.4|5657.6|5657.4|5655.6|136
1737626100000|2025-01-23 09:55:00|5658.4|5656.6|5658.9|5657.1|5659.6|5657.8|5658.1|5656.3|156
1737626400000|2025-01-23 10:00:00|5659|5657.2|5659.7|5657.9|5661.3|5659.5|5659|5657.2|137
1737626700000|2025-01-23 10:05:00|5659.6|5657.8|5658.9|5657.1|5660.8|5659|5658.7|5656.9|109
1737627000000|2025-01-23 10:10:00|5659|5657.2|5660.2|5658.4|5660.5|5658.7|5658.2|5656.4|100
1737627300000|2025-01-23 10:15:00|5660.1|5658.3|5661.5|5659.7|5662.4|5660.6|5660.1|5658.3|92
1737627600000|2025-01-23 10:20:00|5661.7|5659.9|5660.9|5659.1|5661.7|5659.9|5659.7|5657.9|74
1737627900000|2025-01-23 10:25:00|5661|5659.2|5662.9|5661.1|5662.9|5661.1|5660.2|5658.4|101
1737628200000|2025-01-23 10:30:00|5663|5661.2|5660.8|5659|5663.6|5661.8|5660.3|5658.5|133
1737628500000|2025-01-23 10:35:00|5660.9|5659.1|5663.5|5661.7|5663.6|5661.8|5660.3|5658.5|124
1737628800000|2025-01-23 10:40:00|5663.3|5661.5|5662.2|5660.4|5663.5|5661.7|5661.6|5659.8|97
1737629100000|2025-01-23 10:45:00|5662.4|5660.6|5660.8|5659|5662.6|5660.8|5660.7|5658.9|102
1737629400000|2025-01-23 10:50:00|5660.9|5659.1|5660.2|5658.4|5660.9|5659.1|5659|5657.2|82
1737629700000|2025-01-23 10:55:00|5660.1|5658.3|5659.8|5658|5660.7|5658.9|5659.7|5657.9|47
1737630000000|2025-01-23 11:00:00|5659.7|5657.9|5659|5657.2|5660.1|5658.3|5658.8|5657|85
1737630300000|2025-01-23 11:05:00|5659.1|5657.3|5660.6|5658.8|5660.9|5659.1|5658.9|5657.1|77
1737630600000|2025-01-23 11:10:00|5660.4|5658.6|5660.5|5658.7|5660.6|5658.8|5659.7|5657.9|55
1737630900000|2025-01-23 11:15:00|5660.6|5658.8|5660.4|5658.6|5661.5|5659.7|5659.7|5657.9|73
1737631200000|2025-01-23 11:20:00|5660.5|5658.7|5660.5|5658.7|5660.9|5659.1|5659.6|5657.8|84
1737631500000|2025-01-23 11:25:00|5660.6|5658.8|5662.3|5660.5|5662.8|5661|5660.3|5658.5|70
1737631800000|2025-01-23 11:30:00|5662.4|5660.6|5661.9|5660.1|5663.8|5662|5661.9|5660.1|96
1737632100000|2025-01-23 11:35:00|5662.3|5660.5|5663|5661.2|5663.8|5662|5662.3|5660.5|106
1737632400000|2025-01-23 11:40:00|5663.1|5661.3|5662.1|5660.3|5663.1|5661.3|5662|5660.2|67
1737632700000|2025-01-23 11:45:00|5662.2|5660.4|5658.5|5656.7|5663|5661.2|5658.4|5656.6|106
1737633000000|2025-01-23 11:50:00|5658.4|5656.6|5660.5|5658.7|5660.5|5658.7|5656.6|5654.8|125
1737633300000|2025-01-23 11:55:00|5660.4|5658.6|5657.7|5655.9|5660.4|5658.6|5657.2|5655.4|154
1737633600000|2025-01-23 12:00:00|5657.6|5655.8|5656.6|5654.8|5658.4|5656.6|5654.9|5653.1|220
1737633900000|2025-01-23 12:05:00|5656.5|5654.7|5655.6|5653.8|5657.3|5655.5|5654.5|5652.7|153
1737634200000|2025-01-23 12:10:00|5655.7|5653.9|5654.6|5652.8|5656.3|5654.5|5652.7|5650.9|162
1737634500000|2025-01-23 12:15:00|5654.8|5653|5654.6|5652.8|5655.5|5653.7|5654.4|5652.6|112
1737634800000|2025-01-23 12:20:00|5654.5|5652.7|5654.9|5653.1|5655.5|5653.7|5653.2|5651.4|90
1737635100000|2025-01-23 12:25:00|5655|5653.2|5655.4|5653.6|5655.5|5653.7|5654|5652.2|72
1737635400000|2025-01-23 12:30:00|5655.3|5653.5|5655.4|5653.6|5657.4|5655.6|5655.2|5653.4|107
1737635700000|2025-01-23 12:35:00|5655.6|5653.8|5656.7|5654.9|5656.9|5655.1|5655.1|5653.3|117
1737636000000|2025-01-23 12:40:00|5656.6|5654.8|5657.4|5655.6|5658.8|5657|5656.5|5654.7|131
1737636300000|2025-01-23 12:45:00|5657.3|5655.5|5656.8|5655|5658.5|5656.7|5656.6|5654.8|146
1737636600000|2025-01-23 12:50:00|5656.9|5655.1|5660.9|5659.1|5661.1|5659.3|5656.9|5655.1|117
1737636900000|2025-01-23 12:55:00|5661|5659.2|5661.7|5659.9|5662.9|5661.1|5660.7|5658.9|211
1737637200000|2025-01-23 13:00:00|5661.6|5659.8|5663.9|5662.1|5665.8|5664|5661.5|5659.7|207
1737637500000|2025-01-23 13:05:00|5663.6|5661.8|5662.4|5660.6|5663.8|5662|5661.3|5659.5|119
1737637800000|2025-01-23 13:10:00|5662.3|5660.5|5658.1|5656.3|5662.3|5660.5|5657.6|5655.8|193
1737638100000|2025-01-23 13:15:00|5658.5|5656.7|5660.8|5659|5660.8|5659|5657.6|5655.8|219
1737638400000|2025-01-23 13:20:00|5660.7|5658.9|5661.2|5659.4|5662.1|5660.3|5660.2|5658.4|143
1737638700000|2025-01-23 13:25:00|5661.4|5659.6|5661.8|5657.8|5663.2|5660.9|5660.9|5657.8|177
1737639000000|2025-01-23 13:30:00|5661.9|5657.9|5666.4|5664.6|5667.4|5665|5661.1|5657.8|311
1737639300000|2025-01-23 13:35:00|5666.5|5664.7|5665|5663.2|5667.4|5665.3|5664.5|5662.7|293
1737639600000|2025-01-23 13:40:00|5664.9|5663.1|5664.4|5662.6|5667.3|5665.5|5663.8|5662|273
1737639900000|2025-01-23 13:45:00|5664.1|5662.3|5665|5663.2|5665.3|5663.5|5662.1|5660.3|304
1737640200000|2025-01-23 13:50:00|5664.9|5663.1|5664.2|5662.4|5666.5|5664.7|5663.2|5661.4|280
1737640500000|2025-01-23 13:55:00|5664.4|5662.6|5664.9|5663.1|5665.7|5663.9|5663.4|5661.6|296
1737640800000|2025-01-23 14:00:00|5665.1|5663.3|5668.3|5666.5|5668.8|5667|5664.5|5662.7|248
1737641100000|2025-01-23 14:05:00|5668.6|5666.8|5669.1|5667.3|5669.7|5667.9|5667.2|5665.4|214
1737641400000|2025-01-23 14:10:00|5669|5667.2|5669|5667.2|5669.2|5667.4|5667.1|5665.3|244
1737641700000|2025-01-23 14:15:00|5669.1|5667.3|5669.9|5668.1|5671.4|5669.6|5668.6|5666.8|228
1737642000000|2025-01-23 14:20:00|5669.8|5668|5671.6|5669.8|5672.1|5670.3|5669.4|5667.6|224
1737642300000|2025-01-23 14:25:00|5671.4|5669.6|5668.5|5666.7|5671.5|5669.7|5668.3|5666.5|204
1737642600000|2025-01-23 14:30:00|5668.4|5666.6|5667.6|5665.8|5669.2|5667.4|5666.7|5664.9|259
1737642900000|2025-01-23 14:35:00|5667.7|5665.9|5665.9|5664.1|5667.8|5666|5665.6|5663.8|180
1737643200000|2025-01-23 14:40:00|5666.2|5664.4|5666.5|5664.7|5667.5|5665.7|5665.3|5663.5|181
1737643500000|2025-01-23 14:45:00|5666.6|5664.8|5667.7|5665.9|5669.2|5667.4|5666.6|5664.8|228
1737643800000|2025-01-23 14:50:00|5667.9|5666.1|5668.2|5666.4|5670.2|5668.4|5667|5665.2|232
1737644100000|2025-01-23 14:55:00|5668.4|5666.6|5668.7|5666.9|5670.8|5669|5668.2|5666.4|199
1737644400000|2025-01-23 15:00:00|5669.1|5667.3|5664.8|5663|5669.4|5667.6|5664.2|5662.4|183
1737644700000|2025-01-23 15:05:00|5664.6|5662.8|5662.6|5660.8|5664.7|5662.9|5661.6|5659.8|263
1737645000000|2025-01-23 15:10:00|5662.7|5660.9|5663.7|5661.9|5665.1|5663.3|5662.3|5660.5|242
1737645300000|2025-01-23 15:15:00|5663.8|5662|5661.9|5660.1|5664.5|5662.7|5661|5659.2|212
1737645600000|2025-01-23 15:20:00|5661.8|5660|5659.5|5657.7|5662|5660.2|5657.8|5656|228
1737645900000|2025-01-23 15:25:00|5659.4|5657.6|5661.5|5659.7|5662.4|5660.6|5658.7|5656.9|193
1737646200000|2025-01-23 15:30:00|5661.6|5659.8|5662.8|5661|5663.1|5661.3|5660.6|5658.8|191
1737646500000|2025-01-23 15:35:00|5662.6|5660.8|5665.2|5663.4|5665.3|5663.5|5662.2|5660.4|172
1737646800000|2025-01-23 15:40:00|5665.3|5663.5|5663.8|5662|5665.3|5663.5|5663.7|5661.9|158
1737647100000|2025-01-23 15:45:00|5663.9|5662.1|5660.5|5658.7|5664.3|5662.5|5660.2|5658.4|241
1737647400000|2025-01-23 15:50:00|5660.6|5658.8|5661|5659.2|5662.2|5660.4|5659.5|5657.7|247
1737647700000|2025-01-23 15:55:00|5661.1|5659.3|5662.5|5660.7|5663.3|5661.5|5660.9|5659.1|270
1737648000000|2025-01-23 16:00:00|5662.3|5660.5|5662.1|5660.3|5663.1|5661.3|5660.5|5658.7|253
1737648300000|2025-01-23 16:05:00|5662|5660.2|5660|5658.2|5662|5660.2|5659.4|5657.6|213
1737648600000|2025-01-23 16:10:00|5660.1|5658.3|5661.3|5659.5|5664.4|5662.6|5647.9|5645.5|700
1737648900000|2025-01-23 16:15:00|5661.2|5659.4|5664.3|5662.5|5667|5665.2|5660.6|5658.8|513
1737649200000|2025-01-23 16:20:00|5664.2|5662.4|5670.3|5668.5|5671.3|5669.5|5664.2|5662.4|439
1737649500000|2025-01-23 16:25:00|5670|5668.2|5670|5668.2|5671.5|5669.7|5665.9|5664.1|611
1737649800000|2025-01-23 16:30:00|5670.1|5668.3|5673.8|5672|5675.1|5673.3|5668.9|5667.1|386
1737650100000|2025-01-23 16:35:00|5673.7|5671.9|5672.4|5670.6|5676.4|5674.6|5671.6|5669.8|380
1737650400000|2025-01-23 16:40:00|5672.5|5670.7|5679.3|5677.5|5681|5679.2|5669.7|5667.9|529
1737650700000|2025-01-23 16:45:00|5679.6|5677.8|5681.6|5679.8|5685.3|5683.5|5679.6|5677.8|545
1737651000000|2025-01-23 16:50:00|5681.5|5679.7|5677.7|5675.9|5683.5|5681.7|5675.5|5673.7|404
1737651300000|2025-01-23 16:55:00|5677.8|5676|5676.8|5675|5679.4|5677.6|5675.5|5673.7|302
1737651600000|2025-01-23 17:00:00|5676.6|5674.8|5676|5674.2|5677|5675.2|5674|5672.2|307
1737651900000|2025-01-23 17:05:00|5676.1|5674.3|5676|5674.2|5679.4|5677.6|5675.4|5673.6|284
1737652200000|2025-01-23 17:10:00|5675.7|5673.9|5677.3|5675.5|5678|5676.2|5675.7|5673.9|206
1737652500000|2025-01-23 17:15:00|5677.2|5675.4|5674.5|5672.7|5677.2|5675.4|5673.9|5672.1|246
1737652800000|2025-01-23 17:20:00|5674.3|5672.5|5675.2|5673.4|5675.5|5673.7|5673.8|5672|232
1737653100000|2025-01-23 17:25:00|5675.1|5673.3|5674.4|5672.6|5675.7|5673.9|5673.8|5672|184
1737653400000|2025-01-23 17:30:00|5674.6|5672.8|5678.3|5676.5|5678.7|5676.9|5674.6|5672.8|203
1737653700000|2025-01-23 17:35:00|5678.2|5676.4|5679.5|5677.7|5679.8|5678|5677.5|5675.7|152
1737654000000|2025-01-23 17:40:00|5679.6|5677.8|5683.7|5681.9|5683.7|5681.9|5679.6|5677.8|146
1737654300000|2025-01-23 17:45:00|5683.5|5681.7|5685|5683.2|5685.7|5683.9|5683.5|5681.7|221
1737654600000|2025-01-23 17:50:00|5685.1|5683.3|5685|5683.2|5685.5|5683.7|5684|5682.2|158
1737654900000|2025-01-23 17:55:00|5684.9|5683.1|5684.5|5682.7|5686.7|5684.9|5684.4|5682.6|172
1737655200000|2025-01-23 18:00:00|5684.2|5682.4|5683.5|5681.7|5684.6|5682.8|5682.8|5681|113
1737655500000|2025-01-23 18:05:00|5683|5681.2|5683|5681.2|5684.3|5682.5|5682|5680.2|117
1737655800000|2025-01-23 18:10:00|5683.1|5681.3|5684.1|5682.3|5684.8|5683|5682.4|5680.6|127
1737656100000|2025-01-23 18:15:00|5684|5682.2|5683.3|5681.5|5685.4|5683.6|5682.9|5681.1|125
1737656400000|2025-01-23 18:20:00|5683.4|5681.6|5682.4|5680.6|5683.4|5681.6|5681.2|5679.4|109
1737656700000|2025-01-23 18:25:00|5682.3|5680.5|5680.1|5678.3|5682.5|5680.7|5679.4|5677.6|145
1737657000000|2025-01-23 18:30:00|5680.2|5678.4|5677.7|5675.9|5680.4|5678.6|5677.2|5675.4|133
1737657300000|2025-01-23 18:35:00|5677.8|5676|5678.5|5676.7|5678.6|5676.8|5676|5674.2|121
1737657600000|2025-01-23 18:40:00|5678.1|5676.3|5678|5676.2|5678.7|5676.9|5676.4|5674.6|141
1737657900000|2025-01-23 18:45:00|5678.1|5676.3|5677.3|5675.5|5678.7|5676.9|5676.6|5674.8|110
1737658200000|2025-01-23 18:50:00|5677.4|5675.6|5678.7|5676.9|5678.8|5677|5677.1|5675.3|138
1737658500000|2025-01-23 18:55:00|5678.8|5677|5677.1|5675.3|5679.6|5677.8|5676.9|5675.1|114
1737658800000|2025-01-23 19:00:00|5677|5675.2|5675.8|5674|5677.8|5676|5674.8|5673|150
1737659100000|2025-01-23 19:05:00|5676.1|5674.3|5675.4|5673.6|5676.8|5675|5675.4|5673.6|106
1737659400000|2025-01-23 19:10:00|5675.6|5673.8|5675.6|5673.8|5676.5|5674.7|5675|5673.2|89
1737659700000|2025-01-23 19:15:00|5676|5674.2|5675.8|5674|5676.7|5674.9|5675|5673.2|105
1737660000000|2025-01-23 19:20:00|5675.5|5673.7|5677.1|5675.3|5677.6|5675.8|5675|5673.2|111
1737660300000|2025-01-23 19:25:00|5677.2|5675.4|5677.7|5675.9|5678.7|5676.9|5677|5675.2|122
1737660600000|2025-01-23 19:30:00|5678.1|5676.3|5678.9|5677.1|5680.3|5678.5|5677.3|5675.5|153
1737660900000|2025-01-23 19:35:00|5678.8|5677|5677.9|5676.1|5679.1|5677.3|5677.4|5675.6|86
1737661200000|2025-01-23 19:40:00|5678.1|5676.3|5677.2|5675.4|5678.9|5677.1|5676.3|5674.5|119
1737661500000|2025-01-23 19:45:00|5677.1|5675.3|5677.8|5676|5678.2|5676.4|5677|5675.2|137
1737661800000|2025-01-23 19:50:00|5677.9|5676.1|5679.1|5677.3|5679.4|5677.6|5677.5|5675.7|100
1737662100000|2025-01-23 19:55:00|5679|5677.2|5677.9|5676.1|5679.6|5677.8|5677.9|5676.1|109
1737662400000|2025-01-23 20:00:00|5677.8|5676|5677.3|5675.5|5677.8|5676|5675.5|5673.7|113
1737662700000|2025-01-23 20:05:00|5677.1|5675.3|5678.9|5677.1|5680.5|5677.5|5677|5675.2|139
1737663000000|2025-01-23 20:10:00|5679.5|5676.5|5680|5678.2|5681.9|5679.5|5678.9|5676.5|104
1737663300000|2025-01-23 20:15:00|5680.7|5677.7|5680.8|5677.8|5682.1|5679.1|5680.1|5677.1|117
1737663600000|2025-01-23 20:20:00|5680.7|5677.7|5680.6|5678.8|5682.3|5679.3|5680.5|5677.5|135
1737663900000|2025-01-23 20:25:00|5680.5|5678.7|5680.4|5678.6|5680.8|5679|5679.2|5677.4|139
1737664200000|2025-01-23 20:30:00|5680.3|5678.5|5677.4|5675.6|5681|5679.2|5676.6|5674.8|159
1737664500000|2025-01-23 20:35:00|5676.9|5675.1|5677.3|5675.5|5678.3|5676.5|5675.9|5674.1|118
1737664800000|2025-01-23 20:40:00|5677.1|5675.3|5675.8|5674|5677.8|5676|5675.4|5673.6|104
1737665100000|2025-01-23 20:45:00|5676|5674.2|5676.7|5674.9|5677.3|5675.5|5675.9|5674.1|78
1737665400000|2025-01-23 20:50:00|5676.6|5674.8|5675.9|5674.1|5677.3|5675.5|5674.9|5673.1|103
1737665700000|2025-01-23 20:55:00|5675.8|5674|5675.9|5674.1|5676.2|5674.4|5675.1|5673.3|106
1737666000000|2025-01-23 21:00:00|5675.8|5674|5677|5675.2|5677.2|5675.4|5674|5672.2|116
1737666300000|2025-01-23 21:05:00|5677.1|5675.3|5675.9|5674.1|5677.5|5675.7|5675.8|5674|61
1737666600000|2025-01-23 21:10:00|5676|5674.2|5674.4|5672.6|5676|5674.2|5674.2|5672.4|74
1737666900000|2025-01-23 21:15:00|5674.5|5672.7|5674|5672.2|5674.8|5673|5672.9|5671.1|58
1737667200000|2025-01-23 21:20:00|5673.9|5672.1|5674.7|5672.9|5675.2|5673.4|5673.6|5671.8|48
1737667500000|2025-01-23 21:25:00|5674.6|5672.8|5674.2|5672.4|5674.7|5672.9|5673.5|5671.7|57
1737667800000|2025-01-23 21:30:00|5674.3|5672.5|5676.1|5674.3|5676.3|5674.5|5674.1|5672.3|95
1737668100000|2025-01-23 21:35:00|5676|5674.2|5675.9|5674.1|5676.1|5674.3|5675.4|5673.6|77
1737668400000|2025-01-23 21:40:00|5675.6|5673.8|5675.8|5674|5675.9|5674.1|5675.2|5673.4|57
1737668700000|2025-01-23 21:45:00|5675.9|5674.1|5675.6|5673.8|5676.1|5674.3|5675.5|5673.7|53
1737669000000|2025-01-23 21:50:00|5675.4|5673.6|5675.6|5673.8|5676.1|5674.3|5675.4|5673.6|33
1737669300000|2025-01-23 21:55:00|5676.5|5672.9|5677.8|5673|5677.8|5673.1|5676.5|5672.2|188
1737669600000|2025-01-23 22:00:00|5677.9|5672.3|5681.1|5675.3|5684.6|5678.8|5677.9|5672.3|31
1737669900000|2025-01-23 22:05:00|5682.1|5676.3|5680.4|5674.6|5682.4|5676.6|5680.4|5674.6|44
1737670200000|2025-01-23 22:10:00|5680.6|5674.8|5680.1|5674.3|5681.8|5676|5679.1|5673.3|156
1737670500000|2025-01-23 22:15:00|5679.3|5673.5|5679.2|5673.4|5680.1|5674.3|5678.4|5672.6|139
1737670800000|2025-01-23 22:20:00|5679.3|5673.5|5678.7|5672.9|5680.4|5674.6|5678.3|5672.5|118
1737671100000|2025-01-23 22:25:00|5678.6|5672.8|5680|5674.2|5680|5674.2|5678.1|5672.3|89
1737671400000|2025-01-23 22:30:00|5680.1|5674.3|5679|5673.2|5680.1|5674.3|5679|5673.2|93
1737671700000|2025-01-23 22:35:00|5679.1|5673.3|5679.4|5673.6|5679.7|5673.9|5678.8|5673|102
1737672000000|2025-01-23 22:40:00|5679.3|5673.5|5679.2|5673.4|5679.5|5673.7|5678.9|5673.1|103
1737672300000|2025-01-23 22:45:00|5679.3|5673.5|5678.8|5673|5679.7|5673.9|5678.4|5672.6|122
1737672600000|2025-01-23 22:50:00|5679|5673.2|5680.6|5675|5680.7|5675|5678.6|5672.8|167
1737672900000|2025-01-23 22:55:00|5680.5|5675.1|5678.7|5673.9|5681.4|5675.9|5678.5|5673.1|129
1737673200000|2025-01-23 23:00:00|5678.6|5673.8|5678.6|5673.8|5678.7|5673.9|5678.2|5673.4|55
1737673500000|2025-01-23 23:05:00|5677.7|5674.7|5677.2|5674.2|5677.8|5675.1|5676.7|5673.7|25
1737673800000|2025-01-23 23:10:00|5677.1|5674.1|5674.9|5673.1|5677.2|5674.5|5674.8|5673|32
1737674100000|2025-01-23 23:15:00|5675.6|5672.6|5675.7|5673.9|5676.3|5674.5|5674.6|5672.6|27
1737674400000|2025-01-23 23:20:00|5675.6|5673.8|5676.9|5675.1|5676.9|5675.1|5675.6|5673.8|12
1737674700000|2025-01-23 23:25:00|5677|5675.2|5675.4|5673.6|5677|5675.2|5675.4|5673.6|36
1737675000000|2025-01-23 23:30:00|5675.5|5673.7|5677|5674|5677.3|5674.8|5675.4|5673.5|48
1737675300000|2025-01-23 23:35:00|5676.4|5674.6|5674.5|5672.7|5676.7|5674.7|5674.5|5672.7|22
1737675600000|2025-01-23 23:40:00|5675|5673.2|5675.8|5674|5676.1|5674.3|5675|5672.8|32
1737675900000|2025-01-23 23:45:00|5675.7|5673.9|5675.4|5673.6|5676.1|5674.3|5675.1|5673.3|29
1737676200000|2025-01-23 23:50:00|5675.5|5673.7|5675.4|5673.6|5676|5674.2|5675.3|5673.5|39
1737676500000|2025-01-23 23:55:00|5675.7|5673.9|5675.9|5674.1|5676.7|5674.9|5675.3|5673.5|44
1737676800000|2025-01-24 00:00:00|5675.8|5674|5674.8|5673|5675.8|5674|5672.7|5670.9|157
1737677100000|2025-01-24 00:05:00|5674.7|5672.9|5675.8|5674|5676.6|5674.8|5674.4|5672.6|128
1737677400000|2025-01-24 00:10:00|5675.9|5674.1|5677.7|5675.9|5677.8|5675.9|5675.6|5673.4|63
1737677700000|2025-01-24 00:15:00|5677.6|5675.8|5675.5|5673.7|5677.7|5675.9|5675|5673.2|122
1737678000000|2025-01-24 00:20:00|5675.6|5673.8|5677.4|5675.6|5677.6|5675.8|5674.9|5673.1|127
1737678300000|2025-01-24 00:25:00|5677.6|5675.8|5673.9|5672.1|5677.8|5676|5673.8|5672|143
1737678600000|2025-01-24 00:30:00|5673.8|5672|5676.4|5674.6|5677.4|5675.6|5673.8|5671.3|146
1737678900000|2025-01-24 00:35:00|5676.5|5674.7|5675.2|5673.4|5676.7|5674.9|5674.4|5672.6|96
1737679200000|2025-01-24 00:40:00|5675.1|5673.3|5675.3|5673.5|5675.4|5673.6|5674.4|5672.6|56
1737679500000|2025-01-24 00:45:00|5675.5|5673.7|5674|5672.2|5676.3|5674.5|5673.8|5672|94
1737679800000|2025-01-24 00:50:00|5674.9|5673.1|5674|5672.2|5675.3|5673.5|5672.8|5671|139
1737680100000|2025-01-24 00:55:00|5673.9|5672.1|5674.4|5672.6|5674.6|5672.8|5673|5671.2|121
1737680400000|2025-01-24 01:00:00|5674.3|5672.5|5673.3|5671.5|5674.5|5672.7|5672.3|5670.5|183
1737680700000|2025-01-24 01:05:00|5673.4|5671.6|5675.3|5673.5|5675.6|5673.8|5672.3|5670.5|168
1737681000000|2025-01-24 01:10:00|5675.5|5673.7|5676.4|5673.4|5678.5|5676.7|5674.3|5672.5|173
1737681300000|2025-01-24 01:15:00|5676.3|5673.3|5676.1|5674.3|5676.3|5674.5|5674.7|5672.6|153
1737681600000|2025-01-24 01:20:00|5675.9|5674.1|5673.6|5671.8|5676.5|5674.7|5673|5671.2|175
1737681900000|2025-01-24 01:25:00|5673.5|5671.7|5675.9|5674.1|5676.4|5674.6|5673.3|5671.5|148
1737682200000|2025-01-24 01:30:00|5675.8|5674|5676.3|5674.5|5679.1|5677.3|5675.3|5673.5|186
1737682500000|2025-01-24 01:35:00|5676.2|5674.4|5676.2|5674.4|5677|5675.2|5674.9|5673.1|226
1737682800000|2025-01-24 01:40:00|5676.3|5674.5|5678.2|5676.4|5679.4|5677.6|5676.2|5674.4|138
1737683100000|2025-01-24 01:45:00|5677.9|5676.1|5677.4|5675.6|5678.7|5676.9|5676|5674.2|128
1737683400000|2025-01-24 01:50:00|5677.1|5675.3|5674.8|5673|5677.2|5675.4|5674.2|5672.4|116
1737683700000|2025-01-24 01:55:00|5674.7|5672.9|5677.8|5676|5678.1|5676.3|5674.5|5672.7|146
1737684000000|2025-01-24 02:00:00|5677.9|5676.1|5679.9|5678.1|5680.9|5678.6|5677.7|5675.9|316
1737684300000|2025-01-24 02:05:00|5680|5678.2|5680.3|5678.5|5681|5679.2|5679.2|5677.3|232
1737684600000|2025-01-24 02:10:00|5680.2|5678.4|5695.4|5692.4|5697.3|5694.3|5679.3|5677.5|375
1737684900000|2025-01-24 02:15:00|5694.5|5692.7|5698|5696.2|5701.2|5699.3|5694.2|5692.4|592
1737685200000|2025-01-24 02:20:00|5698.1|5696.3|5694.9|5693.1|5701.2|5699.4|5692.9|5691.1|342
1737685500000|2025-01-24 02:25:00|5694.7|5692.9|5695.2|5693.4|5696.2|5694.4|5691.5|5689.7|227
1737685800000|2025-01-24 02:30:00|5694.9|5693.1|5698|5696.2|5698.2|5696.4|5694.2|5692.4|239
1737686100000|2025-01-24 02:35:00|5698.4|5696.6|5699.5|5697.7|5704.3|5702.5|5697.8|5696|325
1737686400000|2025-01-24 02:40:00|5700.3|5698.5|5705.4|5703.6|5706.5|5704.7|5700.3|5698.5|250
1737686700000|2025-01-24 02:45:00|5705.6|5703.8|5706.3|5704.5|5707.6|5705.8|5704.5|5702.7|244
1737687000000|2025-01-24 02:50:00|5706.2|5704.4|5706.1|5704.3|5707.1|5705.3|5704.2|5702.4|215
1737687300000|2025-01-24 02:55:00|5705.8|5704|5708.6|5706.8|5709.3|5707.5|5705.5|5703.7|257
1737687600000|2025-01-24 03:00:00|5708.4|5706.6|5709.2|5707.4|5709.4|5707.6|5706.4|5704.6|299
1737687900000|2025-01-24 03:05:00|5709.3|5707.5|5703.7|5701.9|5709.4|5707.5|5703.7|5701.4|208
1737688200000|2025-01-24 03:10:00|5703.8|5702|5702.9|5701.1|5704.5|5702.7|5702|5699.8|186
1737688500000|2025-01-24 03:15:00|5702.7|5700.9|5699|5697.2|5702.9|5701.1|5698.6|5696.8|144
1737688800000|2025-01-24 03:20:00|5699.1|5697.3|5698.9|5697.1|5703.2|5701.4|5697.4|5695.6|299
1737689100000|2025-01-24 03:25:00|5699.1|5697.3|5698.2|5696.4|5699.9|5698.1|5698|5696.2|227
1737689400000|2025-01-24 03:30:00|5698.4|5696.6|5698.7|5696.9|5700.8|5699|5696.6|5694.8|274
1737689700000|2025-01-24 03:35:00|5698.6|5696.8|5702.5|5700.7|5702.6|5700.8|5698.4|5696.6|211
1737690000000|2025-01-24 03:40:00|5702.6|5700.8|5701.6|5699.8|5702.6|5700.8|5699.9|5698.1|218
1737690300000|2025-01-24 03:45:00|5702|5700.2|5704.4|5702.6|5704.7|5702.9|5701.3|5699.5|256
1737690600000|2025-01-24 03:50:00|5704.3|5702.5|5707.3|5705.5|5707.3|5705.5|5704|5702.2|279
1737690900000|2025-01-24 03:55:00|5707.4|5705.6|5706.9|5705.1|5708.4|5706.6|5705.4|5703.6|239
1737691200000|2025-01-24 04:00:00|5706.8|5705|5707.3|5705.5|5708|5706.2|5705.9|5704.1|257
1737691500000|2025-01-24 04:05:00|5707.4|5705.6|5710.8|5709|5711.5|5709.7|5707|5705.2|237
1737691800000|2025-01-24 04:10:00|5710.9|5709.1|5708.5|5706.7|5710.9|5709.1|5707.8|5706|266
1737692100000|2025-01-24 04:15:00|5708.8|5707|5706.9|5705.1|5709.4|5707.6|5706.8|5705|243
1737692400000|2025-01-24 04:20:00|5707|5705.2|5704.6|5702.8|5707.2|5705.4|5703.9|5702.1|187
1737692700000|2025-01-24 04:25:00|5704.5|5702.7|5704.7|5702.9|5705.4|5703.6|5703.1|5701.3|144
1737693000000|2025-01-24 04:30:00|5704.9|5703.1|5705.4|5703.6|5706.3|5704.5|5704.7|5702.9|87
1737693300000|2025-01-24 04:35:00|5705.6|5703.8|5705.8|5704|5707.2|5705.4|5704.8|5703|93
1737693600000|2025-01-24 04:40:00|5705.5|5703.7|5701.9|5700.1|5706.2|5704.4|5701|5699.2|96
1737693900000|2025-01-24 04:45:00|5702|5700.2|5703.3|5701.5|5703.8|5701.7|5701.4|5699.6|184
1737694200000|2025-01-24 04:50:00|5703.4|5701.6|5704.3|5702.5|5704.5|5702.7|5703|5701.2|135
1737694500000|2025-01-24 04:55:00|5704.4|5702.6|5703.8|5702|5704.5|5702.7|5703.3|5701.5|92
1737694800000|2025-01-24 05:00:00|5703.8|5702|5707.4|5705.6|5707.4|5705.6|5703.8|5702|75
1737695100000|2025-01-24 05:05:00|5707.2|5705.4|5707.2|5705.4|5708.4|5706.6|5706.7|5704.9|110
1737695400000|2025-01-24 05:10:00|5707.3|5705.5|5707.7|5705.9|5709.3|5707.5|5706.9|5705.1|142
1737695700000|2025-01-24 05:15:00|5707.8|5706|5706.9|5705.1|5707.9|5706.1|5705.2|5703.4|105
1737696000000|2025-01-24 05:20:00|5706.7|5704.9|5706|5704.2|5708|5706.2|5705.9|5704.1|105
1737696300000|2025-01-24 05:25:00|5706.1|5704.3|5706.1|5704.3|5707.5|5705.7|5705.7|5703.9|160
1737696600000|2025-01-24 05:30:00|5706|5704.2|5703.7|5701.9|5706.3|5704.5|5703.6|5701.8|176
1737696900000|2025-01-24 05:35:00|5703.6|5701.8|5704.3|5702.5|5705|5703.2|5702.8|5700.8|186
1737697200000|2025-01-24 05:40:00|5704.4|5702.6|5706.9|5705.1|5707.1|5705.3|5704.1|5702.3|126
1737697500000|2025-01-24 05:45:00|5706.7|5704.9|5709|5707.2|5709.4|5707.6|5706.4|5704.6|79
1737697800000|2025-01-24 05:50:00|5709.1|5707.3|5708.4|5706.6|5710.1|5708.3|5707.7|5705.9|112
1737698100000|2025-01-24 05:55:00|5708.5|5706.7|5711.3|5709.5|5711.5|5709.7|5707.7|5705.9|124
1737698400000|2025-01-24 06:00:00|5711.2|5709.4|5709.7|5707.9|5712.5|5710.7|5709.4|5707.6|167
1737698700000|2025-01-24 06:05:00|5710|5708.2|5711.4|5709.6|5712|5710.2|5709.6|5707.8|143
1737699000000|2025-01-24 06:10:00|5711.2|5709.4|5711.5|5709.7|5713.5|5711.7|5710.7|5708.9|153
1737699300000|2025-01-24 06:15:00|5712.1|5709.1|5716.9|5715.1|5717.9|5715.4|5712|5709|209
1737699600000|2025-01-24 06:20:00|5716.8|5715|5717.5|5715.7|5719|5717.2|5716.7|5714.9|181
1737699900000|2025-01-24 06:25:00|5717.4|5715.6|5716|5713|5719.2|5716.7|5715.2|5712.9|173
1737700200000|2025-01-24 06:30:00|5715.2|5713.4|5716.2|5714.4|5717.1|5715.3|5713.1|5711.3|190
1737700500000|2025-01-24 06:35:00|5716.1|5714.3|5719.4|5717.6|5720.7|5718.5|5715|5713.2|371
1737700800000|2025-01-24 06:40:00|5719.7|5717.9|5716.2|5714.4|5720.2|5718.4|5716|5713.7|295
1737701100000|2025-01-24 06:45:00|5716|5714.2|5716.9|5715.1|5717.4|5715.6|5715.8|5714|214
1737701400000|2025-01-24 06:50:00|5716.5|5714.7|5715.5|5713.7|5717.5|5715.7|5714.4|5712.6|206
1737701700000|2025-01-24 06:55:00|5715.7|5713.9|5714.3|5712.5|5715.7|5713.9|5712.7|5710.9|270
1737702000000|2025-01-24 07:00:00|5714.2|5712.4|5712.6|5710.8|5714.8|5713|5712.4|5710.6|297
1737702300000|2025-01-24 07:05:00|5712.5|5710.7|5709.9|5708.1|5713.3|5711.5|5709.9|5708.1|201
1737702600000|2025-01-24 07:10:00|5710|5708.2|5710.8|5709|5712.7|5710.9|5709.4|5707.6|266
1737702900000|2025-01-24 07:15:00|5710.7|5708.9|5713.3|5711.5|5714.3|5712.5|5709.9|5708.1|243
1737703200000|2025-01-24 07:20:00|5713.2|5711.4|5715.1|5713.3|5715.4|5713.6|5712.4|5710.6|271
1737703500000|2025-01-24 07:25:00|5715.7|5713.9|5712.7|5710.9|5716.7|5714.9|5712|5710.2|222
1737703800000|2025-01-24 07:30:00|5712.6|5710.8|5709.3|5707.5|5712.7|5710.9|5709.2|5707.4|252
1737704100000|2025-01-24 07:35:00|5709.2|5707.4|5707.4|5705.6|5709.4|5707.6|5706.2|5704.4|235
1737704400000|2025-01-24 07:40:00|5707.2|5705.4|5706.3|5704.5|5707.9|5706.1|5705.9|5704.1|208
1737704700000|2025-01-24 07:45:00|5706.4|5704.6|5710.5|5708.7|5710.7|5708.9|5706.1|5704.3|206
1737705000000|2025-01-24 07:50:00|5710.4|5708.6|5710.3|5708.5|5710.9|5709.1|5708.8|5707|144
1737705300000|2025-01-24 07:55:00|5710.4|5708.6|5709.2|5707.4|5712|5710.2|5708.3|5706.5|190
1737705600000|2025-01-24 08:00:00|5709.1|5707.3|5709.3|5707.5|5709.5|5707.7|5706.5|5704.7|192
1737705900000|2025-01-24 08:05:00|5709.2|5707.4|5711.3|5709.5|5712.2|5710.1|5709.2|5707.4|211
1737706200000|2025-01-24 08:10:00|5711.2|5709.4|5716.9|5715.1|5717.5|5715.7|5710.9|5709.1|249
1737706500000|2025-01-24 08:15:00|5718.1|5716.3|5714.3|5712.5|5719.5|5717.7|5714.3|5712.5|360
1737706800000|2025-01-24 08:20:00|5714.4|5712.6|5713.8|5712|5715.7|5713.9|5711.6|5709.8|259
1737707100000|2025-01-24 08:25:00|5713.7|5711.9|5715.4|5713.6|5716.7|5714.9|5713.1|5711.3|188
1737707400000|2025-01-24 08:30:00|5718.1|5715.1|5717.6|5715.8|5718.7|5716.9|5715.3|5713.5|323
1737707700000|2025-01-24 08:35:00|5717.5|5715.7|5715|5713.2|5719.2|5717.4|5714.5|5712.7|280
1737708000000|2025-01-24 08:40:00|5714.7|5712.9|5714.9|5713.1|5715.7|5713.9|5713.3|5711.5|220
1737708300000|2025-01-24 08:45:00|5715|5713.2|5716.1|5714.3|5716.2|5714.4|5713.3|5711.5|194
1737708600000|2025-01-24 08:50:00|5716|5714.2|5712.6|5710.8|5716|5714.2|5711.2|5709.3|151
1737708900000|2025-01-24 08:55:00|5712.5|5710.7|5713.9|5712.1|5714.1|5712.3|5710|5708.2|190
1737709200000|2025-01-24 09:00:00|5713.7|5711.9|5713.7|5711.9|5716|5714.2|5712.8|5711|311
1737709500000|2025-01-24 09:05:00|5713.3|5711.5|5716.9|5715.1|5716.9|5715.1|5713|5711.2|192
1737709800000|2025-01-24 09:10:00|5717|5715.2|5714.9|5713.1|5717.1|5715.3|5712.8|5711|178
1737710100000|2025-01-24 09:15:00|5715.1|5713.3|5718.3|5716.5|5719|5717.2|5713.8|5712|209
1737710400000|2025-01-24 09:20:00|5718.2|5716.4|5722.4|5720.6|5722.7|5720.9|5718.2|5716.4|299
1737710700000|2025-01-24 09:25:00|5722.3|5720.5|5719.4|5717.6|5722.3|5720.5|5718.7|5716.9|205
1737711000000|2025-01-24 09:30:00|5719.8|5718|5717.3|5715.5|5720.4|5718.6|5717.2|5715.4|199
1737711300000|2025-01-24 09:35:00|5717.2|5715.4|5715.5|5713.7|5717.2|5715.4|5713.9|5712.1|196
1737711600000|2025-01-24 09:40:00|5715.4|5713.6|5712.4|5710.6|5716.5|5714.7|5712.4|5710.6|229
1737711900000|2025-01-24 09:45:00|5712.3|5710.5|5712.9|5711.1|5713.2|5711.4|5711.4|5709.6|165
1737712200000|2025-01-24 09:50:00|5712.8|5711|5715.3|5713.5|5716.3|5714.5|5712.6|5710.8|166
1737712500000|2025-01-24 09:55:00|5715.1|5713.3|5714.1|5712.3|5716|5714.2|5713.9|5712.1|141
1737712800000|2025-01-24 10:00:00|5714.2|5712.4|5713.1|5711.3|5714.9|5713.1|5712.6|5710.8|141
1737713100000|2025-01-24 10:05:00|5712.9|5711.1|5713.7|5711.9|5713.8|5712|5711.6|5709.8|143
1737713400000|2025-01-24 10:10:00|5713.6|5711.8|5713.5|5711.7|5714.7|5712.9|5712.8|5711|126
1737713700000|2025-01-24 10:15:00|5713.2|5711.4|5711.2|5709.4|5714.2|5712.4|5710.7|5708.9|150
1737714000000|2025-01-24 10:20:00|5711.1|5709.3|5709.5|5707.7|5711.5|5709.7|5707.7|5705.9|142
1737714300000|2025-01-24 10:25:00|5709.3|5707.5|5711.8|5710|5712.9|5711.1|5709.1|5707.3|185
1737714600000|2025-01-24 10:30:00|5712|5710.2|5713.4|5711.6|5714.2|5712.4|5711.4|5709.6|169
1737714900000|2025-01-24 10:35:00|5713.3|5711.5|5710.8|5709|5714.3|5712.5|5710.5|5708.7|158
1737715200000|2025-01-24 10:40:00|5710.6|5708.8|5712.7|5710.9|5712.7|5710.9|5709.9|5708.1|124
1737715500000|2025-01-24 10:45:00|5712.6|5710.8|5713.1|5711.3|5714|5712.2|5711.8|5710|80
1737715800000|2025-01-24 10:50:00|5712.5|5710.7|5712.5|5710.7|5713.5|5711.7|5711.7|5709.9|138
1737716100000|2025-01-24 10:55:00|5712.4|5710.6|5712.6|5710.8|5713.9|5711.7|5712.1|5709.9|121
1737716400000|2025-01-24 11:00:00|5712.5|5710.7|5712.6|5710.8|5713.4|5711.6|5712.3|5710.5|78
1737716700000|2025-01-24 11:05:00|5712.7|5710.9|5712.5|5710.7|5714.8|5713|5711.7|5709.9|106
1737717000000|2025-01-24 11:10:00|5712.4|5710.6|5713.1|5711.3|5713.4|5711.6|5711.9|5710.1|117
1737717300000|2025-01-24 11:15:00|5713.2|5711.4|5711.9|5710.1|5713.8|5712|5711.9|5710.1|111
1737717600000|2025-01-24 11:20:00|5712|5710.2|5712.5|5710.7|5713.5|5711.7|5711.9|5710.1|116
1737717900000|2025-01-24 11:25:00|5712.4|5710.6|5712.6|5710.8|5713.6|5711.8|5712.2|5710.4|101
1737718200000|2025-01-24 11:30:00|5712.5|5710.7|5710.9|5709.1|5712.6|5710.8|5710.6|5708.8|172
1737718500000|2025-01-24 11:35:00|5711|5709.2|5710.6|5708.8|5711.6|5709.8|5710.6|5708.8|73
1737718800000|2025-01-24 11:40:00|5710.3|5708.5|5709.4|5707.6|5710.4|5708.6|5709|5707.2|84
1737719100000|2025-01-24 11:45:00|5709.3|5707.5|5712.4|5710.6|5712.5|5710.7|5709.3|5707.5|111
1737719400000|2025-01-24 11:50:00|5712.3|5710.5|5711.5|5709.7|5712.9|5711.1|5711|5709.2|131
1737719700000|2025-01-24 11:55:00|5711.8|5710|5709.1|5707.3|5711.9|5710.1|5708.7|5706.9|120
1737720000000|2025-01-24 12:00:00|5709|5707.2|5706.8|5705|5709.1|5707.3|5706.7|5704.9|147
1737720300000|2025-01-24 12:05:00|5706.7|5704.9|5703.2|5701.4|5707|5705.2|5702.9|5701.1|143
1737720600000|2025-01-24 12:10:00|5703.1|5701.3|5703.4|5701.6|5704|5702.2|5702|5700.2|130
1737720900000|2025-01-24 12:15:00|5703.5|5701.7|5707|5705.2|5707.1|5705.3|5703.4|5701.6|129
1737721200000|2025-01-24 12:20:00|5706.9|5705.1|5708.3|5706.5|5708.5|5706.7|5706|5704.2|128
1737721500000|2025-01-24 12:25:00|5708.5|5706.7|5710.8|5709|5710.8|5709|5707.4|5705.6|113
1737721800000|2025-01-24 12:30:00|5710.7|5708.9|5710.4|5708.6|5711|5709.2|5709.1|5707.3|113
1737722100000|2025-01-24 12:35:00|5710.5|5708.7|5707.2|5705.4|5710.7|5708.9|5707.2|5705.4|128
1737722400000|2025-01-24 12:40:00|5707|5705.2|5707.9|5706.1|5708.5|5706.7|5706.7|5704.9|123
1737722700000|2025-01-24 12:45:00|5707.8|5706|5705.1|5703.3|5707.8|5706|5705|5703.2|143
1737723000000|2025-01-24 12:50:00|5705.4|5703.6|5704.2|5702.4|5706.2|5704.4|5704.1|5702.3|154
1737723300000|2025-01-24 12:55:00|5703.7|5701.9|5705|5703.2|5706|5704.2|5703.7|5701.9|192
1737723600000|2025-01-24 13:00:00|5704.9|5703.1|5707.4|5705.6|5707.5|5705.7|5704.5|5702.7|229
1737723900000|2025-01-24 13:05:00|5707.2|5705.4|5703.5|5701.7|5707.7|5705.9|5702.5|5700.7|191
1737724200000|2025-01-24 13:10:00|5703.4|5701.6|5705.3|5703.5|5706.8|5705|5702.8|5701|186
1737724500000|2025-01-24 13:15:00|5705.1|5703.3|5701.9|5700.1|5706|5704.2|5701.1|5699.3|219
1737724800000|2025-01-24 13:20:00|5702|5700.2|5704.7|5702.9|5705.2|5703.4|5701.7|5699.9|250
1737725100000|2025-01-24 13:25:00|5705|5703.2|5704.1|5702.3|5705.6|5703.8|5703.5|5701.7|148
1737725400000|2025-01-24 13:30:00|5704.5|5702.7|5702.7|5700.9|5705.1|5703.3|5702.5|5700.7|141
1737725700000|2025-01-24 13:35:00|5702.6|5700.8|5703.5|5701.7|5703.7|5701.9|5701.3|5699.5|144
1737726000000|2025-01-24 13:40:00|5703.6|5701.8|5703.7|5701.9|5703.7|5701.9|5701.6|5699.8|178
1737726300000|2025-01-24 13:45:00|5703.4|5701.6|5704.1|5702.3|5704.8|5703|5702.8|5701|173
1737726600000|2025-01-24 13:50:00|5703.9|5702.1|5701|5699.2|5704.8|5703|5700.3|5698.5|156
1737726900000|2025-01-24 13:55:00|5701.1|5699.3|5702.1|5700.3|5702.2|5700.4|5700.7|5698.9|136
1737727200000|2025-01-24 14:00:00|5702|5700.2|5701.3|5699.5|5702.5|5700.7|5701.1|5699.3|170
1737727500000|2025-01-24 14:05:00|5701.6|5699.8|5701.9|5700.1|5702.6|5700.8|5699.6|5697.8|188
1737727800000|2025-01-24 14:10:00|5702.7|5700.9|5702|5700.2|5702.7|5700.9|5700.7|5698.9|168
1737728100000|2025-01-24 14:15:00|5702.3|5700.5|5702|5700.2|5702.8|5701|5700.8|5699|155
1737728400000|2025-01-24 14:20:00|5702.1|5700.3|5700.6|5698.8|5702.5|5700.7|5699.4|5697.6|128
1737728700000|2025-01-24 14:25:00|5700.7|5698.9|5702|5700.2|5703.5|5701.7|5700.6|5698.8|187
1737729000000|2025-01-24 14:30:00|5701.9|5700.1|5705.1|5703.3|5707.4|5705.6|5701.9|5700.1|254
1737729300000|2025-01-24 14:35:00|5705.2|5703.4|5703.2|5701.4|5705.3|5703.5|5701.9|5700.1|237
1737729600000|2025-01-24 14:40:00|5703.4|5701.6|5704.5|5701.5|5704.7|5702.9|5701.2|5699.4|256
1737729900000|2025-01-24 14:45:00|5716|5712|5705.9|5704.1|5717.5|5713.5|5704.8|5703|523
1737730200000|2025-01-24 14:50:00|5706|5704.2|5705.9|5704.1|5707.5|5705.7|5704.4|5702.6|417
1737730500000|2025-01-24 14:55:00|5705.7|5703.9|5708.6|5705.6|5709.3|5707.5|5705.2|5703.4|264
1737730800000|2025-01-24 15:00:00|5708.8|5705.8|5710|5708.2|5710.9|5709.1|5705.3|5703.5|363
1737731100000|2025-01-24 15:05:00|5710.1|5708.3|5716.7|5714.9|5718.3|5716.5|5710|5708.2|450
1737731400000|2025-01-24 15:10:00|5716.8|5715|5715|5713.2|5716.9|5715.1|5714|5712.2|342
1737731700000|2025-01-24 15:15:00|5714.7|5712.9|5712.6|5710.8|5715.1|5713.3|5712.4|5710.6|304
1737732000000|2025-01-24 15:20:00|5712.8|5711|5715.7|5713.9|5717.2|5715.4|5712.8|5711|293
1737732300000|2025-01-24 15:25:00|5715.6|5713.8|5713.8|5712|5715.8|5714|5713|5711.2|320
1737732600000|2025-01-24 15:30:00|5713.9|5712.1|5713.6|5711.8|5716.3|5714.5|5712.8|5711|306
1737732900000|2025-01-24 15:35:00|5713.3|5711.5|5715|5713.2|5716|5714.2|5712.7|5710.9|278
1737733200000|2025-01-24 15:40:00|5715.1|5713.3|5716.3|5714.5|5717.2|5715.4|5714.8|5713|239
1737733500000|2025-01-24 15:45:00|5716.2|5714.4|5717.9|5716.1|5719.1|5717.3|5713.6|5711.8|319
1737733800000|2025-01-24 15:50:00|5718|5716.2|5720.6|5718.8|5723.6|5721.8|5717.5|5715.7|295
1737734100000|2025-01-24 15:55:00|5720.8|5719|5720.1|5718.3|5721.6|5719.8|5718.4|5716.6|341
1737734400000|2025-01-24 16:00:00|5719.9|5718.1|5719.8|5718|5721.7|5719.9|5718.1|5716.3|436
1737734700000|2025-01-24 16:05:00|5720.2|5718.4|5718.7|5716.9|5720.4|5718.6|5717.1|5715.3|273
1737735000000|2025-01-24 16:10:00|5718.8|5717|5720.7|5718.9|5720.9|5719.1|5718.8|5717|229
1737735300000|2025-01-24 16:15:00|5720.9|5719.1|5718.5|5716.7|5720.9|5719.1|5717.1|5715.3|198
1737735600000|2025-01-24 16:20:00|5718.4|5716.6|5720.8|5719|5721.1|5719.3|5718.1|5716.3|170
1737735900000|2025-01-24 16:25:00|5720.9|5719.1|5720.2|5718.4|5721|5719.2|5718.8|5717|204
1737736200000|2025-01-24 16:30:00|5720.1|5718.3|5720.2|5718.4|5721.5|5719.7|5719.5|5717.7|147
1737736500000|2025-01-24 16:35:00|5720.4|5718.6|5719.4|5717.6|5720.6|5718.8|5718.5|5716.7|147
1737736800000|2025-01-24 16:40:00|5719.5|5717.7|5718.5|5716.7|5720.7|5718.9|5718.5|5716.7|130
1737737100000|2025-01-24 16:45:00|5718.6|5716.8|5716.9|5715.1|5719.7|5717.9|5716.4|5714.6|208
1737737400000|2025-01-24 16:50:00|5716.8|5715|5717.2|5715.4|5718.6|5716.8|5715.3|5713.5|253
1737737700000|2025-01-24 16:55:00|5717.1|5715.3|5719.2|5717.4|5719.3|5717.5|5716.1|5714.3|245
1737738000000|2025-01-24 17:00:00|5719.1|5717.3|5720.2|5718.4|5720.2|5718.4|5717.4|5715.6|180
1737738300000|2025-01-24 17:05:00|5720.3|5718.5|5723.3|5721.5|5723.7|5721.9|5719.6|5717.8|139
1737738600000|2025-01-24 17:10:00|5723.2|5721.4|5722.4|5720.6|5723.5|5721.7|5721|5719.2|154
1737738900000|2025-01-24 17:15:00|5722.2|5720.4|5722.7|5720.9|5723.6|5721.8|5721.2|5719.4|208
1737739200000|2025-01-24 17:20:00|5722.6|5720.8|5723|5721.2|5724.3|5722.5|5722.3|5720.5|192
1737739500000|2025-01-24 17:25:00|5722.9|5721.1|5721.2|5719.4|5723.3|5721.5|5721.2|5719.4|173
1737739800000|2025-01-24 17:30:00|5721.1|5719.3|5722.4|5720.6|5722.4|5720.6|5720.2|5718.4|135
1737740100000|2025-01-24 17:35:00|5722.3|5720.5|5722.5|5720.7|5723.6|5721.8|5721.5|5719.7|126
1737740400000|2025-01-24 17:40:00|5722.2|5720.4|5721.2|5719.4|5722.8|5721|5721.2|5719.4|90
1737740700000|2025-01-24 17:45:00|5721.1|5719.3|5719.3|5717.5|5721.1|5719.3|5719.2|5717.4|118
1737741000000|2025-01-24 17:50:00|5719.2|5717.4|5719.1|5717.3|5719.8|5718|5718.3|5716.5|164
1737741300000|2025-01-24 17:55:00|5719|5717.2|5717.9|5714.9|5719.4|5717.6|5717.2|5714.8|223
1737741600000|2025-01-24 18:00:00|5717.2|5715.4|5716.7|5714.9|5718.2|5716.4|5715.6|5713.8|118
1737741900000|2025-01-24 18:05:00|5716.5|5714.7|5716|5714.2|5717.7|5715.9|5715.9|5714.1|112
1737742200000|2025-01-24 18:10:00|5716.2|5714.4|5717.9|5716.1|5718.2|5716.4|5715.8|5714|117
1737742500000|2025-01-24 18:15:00|5718|5716.2|5716.7|5714.9|5718.5|5716.7|5715.8|5714|103
1737742800000|2025-01-24 18:20:00|5717|5715.2|5717.1|5715.3|5717.2|5715.4|5714.8|5713|107
1737743100000|2025-01-24 18:25:00|5717|5715.2|5715.2|5713.4|5717.1|5715.3|5714.9|5713.1|113
1737743400000|2025-01-24 18:30:00|5715.3|5713.5|5714.7|5712.9|5716|5714.2|5714.6|5712.8|114
1737743700000|2025-01-24 18:35:00|5714.6|5712.8|5715.5|5713.7|5715.6|5713.8|5714.4|5712.6|97
1737744000000|2025-01-24 18:40:00|5715.4|5713.6|5714.3|5712.5|5715.4|5713.6|5714|5712.2|69
1737744300000|2025-01-24 18:45:00|5714.3|5712.5|5714|5712.2|5714.5|5712.7|5712.5|5710.7|171
1737744600000|2025-01-24 18:50:00|5713.9|5712.1|5713.1|5711.3|5714|5712.2|5712.3|5710.5|148
1737744900000|2025-01-24 18:55:00|5713.2|5711.4|5712.4|5710.6|5713.6|5711.8|5712|5710.2|134
1737745200000|2025-01-24 19:00:00|5712.5|5710.7|5712.6|5710.8|5713.9|5712.1|5712.2|5710.4|106
1737745500000|2025-01-24 19:05:00|5712.5|5710.7|5712.1|5710.3|5712.7|5710.9|5711.5|5709.7|66
1737745800000|2025-01-24 19:10:00|5712.2|5710.4|5712.5|5710.7|5712.9|5711.1|5711.4|5709.6|92
1737746100000|2025-01-24 19:15:00|5712.4|5710.6|5712.8|5711|5713.3|5711.5|5712.1|5710.3|82
1737746400000|2025-01-24 19:20:00|5712.9|5711.1|5712.5|5710.7|5713.1|5711.3|5712.2|5710.4|49
1737746700000|2025-01-24 19:25:00|5712.4|5710.6|5711.9|5710.1|5712.9|5711.1|5711.8|5710|60
1737747000000|2025-01-24 19:30:00|5712|5710.2|5711.9|5710.1|5713.1|5711.3|5711.8|5710|77
1737747300000|2025-01-24 19:35:00|5712|5710.2|5712.8|5711|5713.2|5711.4|5712|5710.2|65
1737747600000|2025-01-24 19:40:00|5712.9|5711.1|5712.9|5711.1|5713.9|5712.1|5712.1|5710.3|107
1737747900000|2025-01-24 19:45:00|5712.7|5710.9|5712.9|5711.1|5713|5711.2|5711.4|5709.6|154
1737748200000|2025-01-24 19:50:00|5713|5711.2|5712.9|5711.1|5713.3|5711.5|5711.8|5710|61
1737748500000|2025-01-24 19:55:00|5713|5711.2|5713.9|5712.1|5714.3|5712.5|5712.9|5711.1|149
1737748800000|2025-01-24 20:00:00|5713.7|5711.9|5713.7|5711.9|5713.9|5712.1|5712.4|5710.6|89
1737749100000|2025-01-24 20:05:00|5713.6|5711.8|5714|5712.2|5714.1|5712.3|5713|5711.2|48
1737749400000|2025-01-24 20:10:00|5713.9|5712.1|5715.1|5713.3|5715.6|5713.8|5713.5|5711.7|79
1737749700000|2025-01-24 20:15:00|5715|5713.2|5714.9|5713.1|5715.9|5714.1|5714.7|5712.9|79
1737750000000|2025-01-24 20:20:00|5714.8|5713|5715.3|5713.5|5715.6|5713.8|5714.5|5712.7|127
1737750300000|2025-01-24 20:25:00|5715.2|5713.4|5713.8|5712|5715.5|5713.7|5713.2|5711.4|95
1737750600000|2025-01-24 20:30:00|5713.9|5712.1|5712.7|5710.9|5714.2|5712.2|5712.1|5710.3|166
1737750900000|2025-01-24 20:35:00|5712.8|5711|5711.8|5710|5712.9|5711.1|5711.4|5709.2|137
1737751200000|2025-01-24 20:40:00|5711.7|5709.9|5712.3|5710.5|5712.3|5710.5|5711|5709.2|144
1737751500000|2025-01-24 20:45:00|5712.2|5710.4|5711.7|5709.9|5712.3|5710.5|5711.4|5709.6|132
1737751800000|2025-01-24 20:50:00|5712.1|5710.3|5712.3|5710.5|5713.1|5711.3|5712|5710.2|84
1737752100000|2025-01-24 20:55:00|5712.5|5710.7|5713.1|5711.3|5714.5|5712.2|5712.3|5710.4|87
1737752400000|2025-01-24 21:00:00|5713|5711.2|5714.5|5711.5|5714.9|5711.9|5712.8|5710.5|120
1737752700000|2025-01-24 21:05:00|5714.6|5711.6|5714.4|5711.4|5715.3|5712.3|5714.4|5711.4|87
1737753000000|2025-01-24 21:10:00|5714.3|5711.3|5713.4|5710.4|5714.7|5711.7|5713.3|5710.3|76
1737753300000|2025-01-24 21:15:00|5713.6|5710.6|5714.1|5711.1|5714.8|5711.8|5713.4|5710.4|130
1737753600000|2025-01-24 21:20:00|5714|5711|5713.4|5710.4|5714.1|5711.1|5713.3|5710.3|74
1737753900000|2025-01-24 21:25:00|5713.5|5710.5|5712.9|5709.9|5713.6|5710.6|5712.7|5709.7|120
1737754200000|2025-01-24 21:30:00|5712.7|5709.7|5713.4|5710.4|5713.6|5710.6|5712.1|5709.1|99
1737754500000|2025-01-24 21:35:00|5713.5|5710.5|5714|5711|5714.2|5711.2|5712.9|5709.9|100
1737754800000|2025-01-24 21:40:00|5714.1|5711.1|5714.1|5711.1|5714.5|5711.5|5713.5|5710.5|156
1737755100000|2025-01-24 21:45:00|5714.3|5711.3|5712.9|5709.9|5714.7|5711.7|5712.8|5709.8|150
1737755400000|2025-01-24 21:50:00|5713|5710|5713.2|5710.2|5713.5|5710.5|5712.8|5709.8|45
1737755700000|2025-01-24 21:55:00|5714.1|5709.3|5713.1|5707.3|5716|5710.2|5710.9|5705.1|766
1737925200000|2025-01-26 21:00:00|5712|5702|5709|5699|5712.3|5702.3|5708.7|5698.7|11
1737925500000|2025-01-26 21:05:00|5708.8|5698.8|5706.6|5696.6|5709.3|5699.3|5706.2|5696.2|18
1737925800000|2025-01-26 21:10:00|5706.4|5696.4|5706.8|5696.8|5708|5698|5706.4|5696.4|20
1737926100000|2025-01-26 21:15:00|5706.5|5696.5|5706.3|5696.3|5706.5|5696.5|5706|5696|16
1737927000000|2025-01-26 21:30:00|5706.2|5696.2|5706.2|5696.2|5706.3|5696.3|5706.2|5696.2|5
1737927300000|2025-01-26 21:35:00|5706.3|5696.3|5706.3|5696.3|5706.3|5696.3|5706.3|5696.3|1
1737927600000|2025-01-26 21:40:00|5706.4|5696.4|5706.3|5696.3|5706.4|5696.4|5706.2|5696.2|4
1737927900000|2025-01-26 21:45:00|5706.6|5696.6|5706.3|5696.3|5706.6|5696.6|5706|5696|4
1737928200000|2025-01-26 21:50:00|5706.2|5696.2|5706.1|5696.1|5706.3|5696.3|5706.1|5696.1|4
1737928500000|2025-01-26 21:55:00|5707|5695.2|5706|5694.2|5707.2|5695.4|5706|5694.2|3
1737928800000|2025-01-26 22:00:00|5707.2|5695.4|5703.6|5697.8|5707.2|5698.1|5703.3|5695.1|17
1737929100000|2025-01-26 22:05:00|5703.9|5698.1|5700.7|5694.9|5703.9|5698.1|5700.1|5694.3|50
1737929400000|2025-01-26 22:10:00|5700.6|5694.8|5704|5698.2|5704.7|5698.9|5700.6|5694.8|46
1737929700000|2025-01-26 22:15:00|5703.9|5698.1|5703.9|5698.1|5705.6|5699.8|5703|5697.2|84
1737930000000|2025-01-26 22:20:00|5704.1|5698.3|5704.2|5698.4|5704.2|5698.4|5704.1|5698.3|2
1737930300000|2025-01-26 22:25:00|5704.1|5698.3|5703.9|5698.1|5704.1|5698.3|5703.8|5698|5
1737930600000|2025-01-26 22:30:00|5704.1|5698.3|5701.3|5695.5|5704.2|5698.4|5700.4|5694.6|50
1737930900000|2025-01-26 22:35:00|5701.2|5695.4|5703.6|5697.8|5704.1|5698.3|5700.8|5695|180
1737931200000|2025-01-26 22:40:00|5703.7|5697.9|5704.3|5698.5|5704.4|5698.6|5703.1|5697.3|132
1737931500000|2025-01-26 22:45:00|5704.2|5698.4|5704.3|5698.5|5704.6|5698.8|5704|5698.2|63
1737931800000|2025-01-26 22:50:00|5704.2|5698.4|5703.9|5698.1|5704.4|5698.6|5703.9|5698.1|30
1737932100000|2025-01-26 22:55:00|5703.8|5698|5701.9|5696.1|5704|5698.2|5701.9|5696.1|21
1737932400000|2025-01-26 23:00:00|5702|5696.2|5698|5693.2|5703.5|5697.7|5697|5692.2|208
1737932700000|2025-01-26 23:05:00|5697.1|5694.1|5695.9|5692.9|5698|5695|5694.9|5691.9|104
1737933000000|2025-01-26 23:10:00|5696|5693|5698.9|5695.9|5699.7|5696.7|5695.9|5692.9|99
1737933300000|2025-01-26 23:15:00|5698.7|5695.7|5696.7|5693.7|5698.8|5695.8|5696.3|5693.3|85
1737933600000|2025-01-26 23:20:00|5696.9|5693.9|5696|5693|5697|5694|5694.9|5691.9|89
1737933900000|2025-01-26 23:25:00|5696.1|5693.1|5696.1|5693.1|5696.3|5693.3|5694.4|5691.4|120
1737934200000|2025-01-26 23:30:00|5696|5693|5695.9|5692.9|5696.2|5693.2|5693.5|5690.5|151
1737934500000|2025-01-26 23:35:00|5696|5693|5697.4|5694.4|5697.5|5694.5|5695.9|5692.9|69
1737934800000|2025-01-26 23:40:00|5697.3|5694.3|5697.5|5694.5|5698|5695|5696.9|5693.9|62
1737935100000|2025-01-26 23:45:00|5697.4|5694.4|5695.4|5692.4|5697.4|5694.4|5694.7|5692.2|59
1737935400000|2025-01-26 23:50:00|5695.5|5692.5|5694.4|5692.6|5695.8|5693|5694|5691.7|50
1737935700000|2025-01-26 23:55:00|5694.3|5692.5|5694.8|5693|5695.3|5693|5692|5690.2|107
1737925200000|2025-01-26 21:00:00|5712|5702|5709|5699|5712.3|5702.3|5708.7|5698.7|11
1737925500000|2025-01-26 21:05:00|5708.8|5698.8|5706.6|5696.6|5709.3|5699.3|5706.2|5696.2|18
1737925800000|2025-01-26 21:10:00|5706.4|5696.4|5706.8|5696.8|5708|5698|5706.4|5696.4|20
1737926100000|2025-01-26 21:15:00|5706.5|5696.5|5706.3|5696.3|5706.5|5696.5|5706|5696|16
1737927000000|2025-01-26 21:30:00|5706.2|5696.2|5706.2|5696.2|5706.3|5696.3|5706.2|5696.2|5
1737927300000|2025-01-26 21:35:00|5706.3|5696.3|5706.3|5696.3|5706.3|5696.3|5706.3|5696.3|1
1737927600000|2025-01-26 21:40:00|5706.4|5696.4|5706.3|5696.3|5706.4|5696.4|5706.2|5696.2|4
1737927900000|2025-01-26 21:45:00|5706.6|5696.6|5706.3|5696.3|5706.6|5696.6|5706|5696|4
1737928200000|2025-01-26 21:50:00|5706.2|5696.2|5706.1|5696.1|5706.3|5696.3|5706.1|5696.1|4
1737928500000|2025-01-26 21:55:00|5707|5695.2|5706|5694.2|5707.2|5695.4|5706|5694.2|3
1737928800000|2025-01-26 22:00:00|5707.2|5695.4|5703.6|5697.8|5707.2|5698.1|5703.3|5695.1|17
1737929100000|2025-01-26 22:05:00|5703.9|5698.1|5700.7|5694.9|5703.9|5698.1|5700.1|5694.3|50
1737929400000|2025-01-26 22:10:00|5700.6|5694.8|5704|5698.2|5704.7|5698.9|5700.6|5694.8|46
1737929700000|2025-01-26 22:15:00|5703.9|5698.1|5703.9|5698.1|5705.6|5699.8|5703|5697.2|84
1737930000000|2025-01-26 22:20:00|5704.1|5698.3|5704.2|5698.4|5704.2|5698.4|5704.1|5698.3|2
1737930300000|2025-01-26 22:25:00|5704.1|5698.3|5703.9|5698.1|5704.1|5698.3|5703.8|5698|5
1737930600000|2025-01-26 22:30:00|5704.1|5698.3|5701.3|5695.5|5704.2|5698.4|5700.4|5694.6|50
1737930900000|2025-01-26 22:35:00|5701.2|5695.4|5703.6|5697.8|5704.1|5698.3|5700.8|5695|180
1737931200000|2025-01-26 22:40:00|5703.7|5697.9|5704.3|5698.5|5704.4|5698.6|5703.1|5697.3|132
1737931500000|2025-01-26 22:45:00|5704.2|5698.4|5704.3|5698.5|5704.6|5698.8|5704|5698.2|63
1737931800000|2025-01-26 22:50:00|5704.2|5698.4|5703.9|5698.1|5704.4|5698.6|5703.9|5698.1|30
1737932100000|2025-01-26 22:55:00|5703.8|5698|5701.9|5696.1|5704|5698.2|5701.9|5696.1|21
1737932400000|2025-01-26 23:00:00|5702|5696.2|5698|5693.2|5703.5|5697.7|5697|5692.2|208
1737932700000|2025-01-26 23:05:00|5697.1|5694.1|5695.9|5692.9|5698|5695|5694.9|5691.9|104
1737933000000|2025-01-26 23:10:00|5696|5693|5698.9|5695.9|5699.7|5696.7|5695.9|5692.9|99
1737933300000|2025-01-26 23:15:00|5698.7|5695.7|5696.7|5693.7|5698.8|5695.8|5696.3|5693.3|85
1737933600000|2025-01-26 23:20:00|5696.9|5693.9|5696|5693|5697|5694|5694.9|5691.9|89
1737933900000|2025-01-26 23:25:00|5696.1|5693.1|5696.1|5693.1|5696.3|5693.3|5694.4|5691.4|120
1737934200000|2025-01-26 23:30:00|5696|5693|5695.9|5692.9|5696.2|5693.2|5693.5|5690.5|151
1737934500000|2025-01-26 23:35:00|5696|5693|5697.4|5694.4|5697.5|5694.5|5695.9|5692.9|69
1737934800000|2025-01-26 23:40:00|5697.3|5694.3|5697.5|5694.5|5698|5695|5696.9|5693.9|62
1737935100000|2025-01-26 23:45:00|5697.4|5694.4|5695.4|5692.4|5697.4|5694.4|5694.7|5692.2|59
1737935400000|2025-01-26 23:50:00|5695.5|5692.5|5694.4|5692.6|5695.8|5693|5694|5691.7|50
1737935700000|2025-01-26 23:55:00|5694.3|5692.5|5694.8|5693|5695.3|5693|5692|5690.2|107
1737936000000|2025-01-27 00:00:00|5694.9|5693.1|5695.8|5694|5696.6|5694.3|5693.8|5692|206
1737936300000|2025-01-27 00:05:00|5696.4|5693.4|5691.7|5689.9|5696.4|5693.7|5691.7|5689.9|144
1737936600000|2025-01-27 00:10:00|5691.6|5689.8|5692.6|5690.8|5693.5|5691.1|5691.4|5689.1|138
1737936900000|2025-01-27 00:15:00|5692.7|5690.9|5695|5693.2|5695.4|5693.6|5692.6|5690.8|152
1737937200000|2025-01-27 00:20:00|5695.1|5693.3|5697.5|5695.7|5698.5|5695.9|5695.1|5693.3|124
1737937500000|2025-01-27 00:25:00|5697.6|5695.8|5696.5|5694.7|5698.2|5696.4|5696.5|5694.2|81
1737937800000|2025-01-27 00:30:00|5696.4|5694.6|5697.2|5695.4|5698.2|5696.4|5695.9|5693.6|167
1737938100000|2025-01-27 00:35:00|5697.1|5695.3|5695.6|5692.6|5697.1|5695.3|5694.5|5692.2|106
1737938400000|2025-01-27 00:40:00|5695.5|5692.5|5694.2|5692.4|5696.2|5693.7|5694.2|5691.6|184
1737938700000|2025-01-27 00:45:00|5694|5692.2|5695|5693.2|5696.3|5694.1|5694|5692.2|140
1737939000000|2025-01-27 00:50:00|5694.9|5693.1|5694.1|5692.3|5695.7|5693.3|5692.9|5690.5|155
1737939300000|2025-01-27 00:55:00|5693.9|5692.1|5693|5691.2|5694.5|5692.7|5692.9|5690.5|171
1737939600000|2025-01-27 01:00:00|5693.1|5691.3|5694.9|5693.1|5695.9|5694.1|5692.7|5690.9|213
1737939900000|2025-01-27 01:05:00|5695|5693.2|5696.2|5694.4|5697.3|5695.5|5694.4|5692.6|128
1737940200000|2025-01-27 01:10:00|5696.1|5694.3|5697.6|5694.6|5697.7|5695.7|5696.1|5694.1|183
1737940500000|2025-01-27 01:15:00|5697.1|5695.3|5696.5|5694.7|5698.1|5695.6|5695.4|5692.5|215
1737940800000|2025-01-27 01:20:00|5696.6|5694.8|5696.3|5694.5|5698|5696.2|5696|5694.2|221
1737941100000|2025-01-27 01:25:00|5696.4|5694.6|5692|5689|5696.4|5694.6|5691.3|5688.3|146
1737941400000|2025-01-27 01:30:00|5691.9|5688.9|5689.7|5687.9|5692.9|5689.9|5689|5686.7|266
1737941700000|2025-01-27 01:35:00|5689.9|5688.1|5687|5685.2|5690.6|5688.8|5686.7|5684.4|302
1737942000000|2025-01-27 01:40:00|5686.5|5684.7|5688.3|5686.5|5689.5|5687.7|5686.1|5684.3|248
1737942300000|2025-01-27 01:45:00|5688.1|5686.3|5685.5|5683.7|5689.2|5687.4|5684.5|5682.7|302
1737942600000|2025-01-27 01:50:00|5685.4|5683.6|5683.5|5681.7|5686.4|5684.2|5683.2|5681.4|207
1737942900000|2025-01-27 01:55:00|5683.4|5681.6|5680.9|5679.1|5683.7|5681.9|5680.2|5678.4|255
1737943200000|2025-01-27 02:00:00|5680.8|5679|5683.9|5682.1|5684.9|5683.1|5680.4|5678.6|186
1737943500000|2025-01-27 02:05:00|5683.7|5681.9|5683.2|5680.2|5684.1|5682.3|5682.2|5679.5|152
1737943800000|2025-01-27 02:10:00|5683.1|5680.1|5682|5679|5683.1|5680.1|5680.4|5677.8|166
1737944100000|2025-01-27 02:15:00|5681.8|5678.8|5681.9|5680.1|5683.1|5680.4|5681|5678|130
1737944400000|2025-01-27 02:20:00|5681.5|5679.7|5682.5|5679.5|5684.2|5681.2|5680.8|5678.4|201
1737944700000|2025-01-27 02:25:00|5682.4|5679.4|5682|5679|5682.4|5679.8|5679.4|5677.6|149
1737945000000|2025-01-27 02:30:00|5681.9|5678.9|5683|5680|5683.5|5680.5|5679.2|5676.8|200
1737945300000|2025-01-27 02:35:00|5682.9|5679.9|5682.5|5679.5|5683.3|5680.3|5679.3|5676.9|188
1737945600000|2025-01-27 02:40:00|5682.3|5679.3|5684.1|5681.1|5684.1|5681.4|5682.2|5679.3|150
1737945900000|2025-01-27 02:45:00|5684|5681|5684.1|5682.3|5685|5682.4|5682|5679.6|207
1737946200000|2025-01-27 02:50:00|5684|5682.2|5683.4|5681.6|5685.5|5683.1|5683|5680.7|180
1737946500000|2025-01-27 02:55:00|5683.3|5681.5|5684.8|5681.8|5685.1|5682.4|5682.7|5680.9|221
1737946800000|2025-01-27 03:00:00|5684.7|5681.7|5686|5683|5686.2|5683.6|5683.6|5680.7|204
1737947100000|2025-01-27 03:05:00|5686.2|5683.2|5684.9|5683.1|5686.7|5684.8|5684.5|5682.4|106
1737947400000|2025-01-27 03:10:00|5685|5683.2|5690.9|5687.9|5691.2|5688.9|5684.3|5682.3|250
1737947700000|2025-01-27 03:15:00|5691|5688|5688.5|5685.5|5695.4|5692.4|5688.5|5685.5|292
1737948000000|2025-01-27 03:20:00|5688.6|5685.6|5689|5687.2|5690.4|5688|5687.9|5685|304
1737948300000|2025-01-27 03:25:00|5688.9|5687.1|5689.6|5687.8|5691.4|5689.4|5688.9|5686.8|232
1737948600000|2025-01-27 03:30:00|5689.7|5687.9|5688.4|5686.6|5692.5|5689.6|5688.3|5686.5|223
1737948900000|2025-01-27 03:35:00|5688.3|5686.5|5688.4|5686.6|5688.9|5687.1|5687.6|5685.8|156
1737949200000|2025-01-27 03:40:00|5688.5|5686.7|5688.4|5686.6|5689.9|5688.1|5688|5686.2|119
1737949500000|2025-01-27 03:45:00|5688.5|5686.7|5686.7|5684.9|5688.6|5686.8|5686.7|5684.6|107
1737949800000|2025-01-27 03:50:00|5686.8|5685|5690.1|5688.3|5690.1|5688.3|5686.5|5684.7|78
1737950100000|2025-01-27 03:55:00|5690|5688.2|5690.5|5688.7|5691.5|5689.4|5689.9|5687.9|69
1737950400000|2025-01-27 04:00:00|5690.6|5688.8|5690.1|5688.3|5691|5689.2|5689.3|5687.5|84
1737950700000|2025-01-27 04:05:00|5690.2|5688.4|5690.5|5688.7|5692.2|5689.8|5690.2|5688.4|87
1737951000000|2025-01-27 04:10:00|5690.6|5688.8|5689.3|5687.5|5691|5689.2|5688.9|5687|87
1737951300000|2025-01-27 04:15:00|5688.9|5687.1|5688.9|5687.1|5690.2|5687.8|5688.4|5686.3|61
1737951600000|2025-01-27 04:20:00|5688.7|5686.9|5688.2|5686.4|5690.6|5688.2|5688.2|5686.4|86
1737951900000|2025-01-27 04:25:00|5688.1|5686.3|5687.2|5685.4|5688.1|5686.3|5686.5|5684.7|86
1737952200000|2025-01-27 04:30:00|5687.1|5685.3|5684.9|5683.1|5687.2|5685.4|5684.6|5682.8|149
1737952500000|2025-01-27 04:35:00|5685|5683.2|5684.6|5682.8|5685.3|5683.5|5683.7|5681.9|115
1737952800000|2025-01-27 04:40:00|5684.7|5682.9|5687.1|5685.3|5687.1|5685.3|5684.7|5682.9|76
1737953100000|2025-01-27 04:45:00|5687|5685.2|5687.4|5685.6|5688.5|5686.7|5687|5685.2|79
1737953400000|2025-01-27 04:50:00|5687.3|5685.5|5687.2|5685.4|5688.2|5686.4|5686.3|5684.5|73
1737953700000|2025-01-27 04:55:00|5687.3|5685.5|5687|5685.2|5688.1|5686.3|5686.7|5684.9|100
1737954000000|2025-01-27 05:00:00|5686.9|5685.1|5687.4|5684.4|5688.7|5685.7|5686|5684.1|141
1737954300000|2025-01-27 05:05:00|5687.5|5684.5|5685.8|5682.8|5688.8|5686|5685.7|5682.7|220
1737954600000|2025-01-27 05:10:00|5685.9|5682.9|5685.3|5683.5|5685.9|5683.8|5683.9|5682.1|132
1737954900000|2025-01-27 05:15:00|5685.4|5683.6|5685.6|5682.6|5687.2|5684.6|5685.3|5682.5|152
1737955200000|2025-01-27 05:20:00|5685.1|5682.1|5685.3|5682.3|5686.3|5683.7|5684.6|5682|128
1737955500000|2025-01-27 05:25:00|5685.4|5682.4|5685.8|5684|5686.7|5684.6|5685.3|5682.3|130
1737955800000|2025-01-27 05:30:00|5685.7|5683.9|5687.6|5684.6|5687.9|5684.9|5685.6|5683.6|110
1737956100000|2025-01-27 05:35:00|5687.8|5684.8|5687.6|5684.6|5688.2|5686.1|5686.3|5684.4|79
1737956400000|2025-01-27 05:40:00|5687.8|5684.8|5689.2|5686.2|5689.4|5686.4|5686.7|5684.7|103
1737956700000|2025-01-27 05:45:00|5689.1|5686.1|5689|5686|5690.8|5687.8|5689|5686|87
1737957000000|2025-01-27 05:50:00|5689.3|5686.3|5689.1|5687.3|5690.8|5687.8|5688.6|5686|110
1737957300000|2025-01-27 05:55:00|5689.5|5687.7|5689.2|5687.4|5689.9|5687.7|5687.3|5685.5|194
1737957600000|2025-01-27 06:00:00|5689.4|5687.6|5688.7|5686.9|5690.9|5689.1|5687.6|5685.8|142
1737957900000|2025-01-27 06:05:00|5688.6|5686.8|5686.1|5684.3|5689|5687.2|5686.1|5684.3|166
1737958200000|2025-01-27 06:10:00|5686|5684.2|5687.4|5685.6|5687.5|5685.6|5684.9|5683.1|235
1737958500000|2025-01-27 06:15:00|5687.7|5685.9|5688.7|5685.7|5688.8|5686.1|5686.2|5684.4|247
1737958800000|2025-01-27 06:20:00|5688.5|5685.5|5687.4|5685.6|5688.5|5686.6|5686.4|5684.6|143
1737959100000|2025-01-27 06:25:00|5687.3|5685.5|5688.4|5686.6|5688.7|5686.9|5687.3|5685.5|82
1737959400000|2025-01-27 06:30:00|5688.3|5686.5|5688.6|5686.8|5689.3|5687.5|5686.6|5684.8|97
1737959700000|2025-01-27 06:35:00|5688.5|5686.7|5687.1|5685.3|5689.5|5687.7|5686.6|5684.6|164
1737960000000|2025-01-27 06:40:00|5687.3|5685.5|5684.5|5681.5|5688|5686.1|5683.9|5681.5|143
1737960300000|2025-01-27 06:45:00|5683.7|5681.9|5682.6|5680.8|5684.7|5682.9|5682.1|5680.3|200
1737960600000|2025-01-27 06:50:00|5682.8|5681|5685.1|5683.3|5686|5684.2|5682.6|5680.8|165
1737960900000|2025-01-27 06:55:00|5684.9|5683.1|5685.5|5683.7|5686.6|5684|5684.7|5682|197
1737961200000|2025-01-27 07:00:00|5685.2|5683.4|5686.3|5684.5|5687.8|5686|5684.9|5683.1|332
1737961500000|2025-01-27 07:05:00|5686.4|5684.6|5681.7|5679.9|5686.8|5685|5681.7|5679.9|258
1737961800000|2025-01-27 07:10:00|5681.8|5680|5684.1|5682.3|5684.1|5682.3|5681.5|5679.7|254
1737962100000|2025-01-27 07:15:00|5684.2|5682.4|5681.6|5679.8|5684.7|5682.9|5681.4|5679.6|246
1737962400000|2025-01-27 07:20:00|5681.5|5679.7|5682.9|5681.1|5683.9|5682.1|5681.4|5679.6|243
1737962700000|2025-01-27 07:25:00|5682.8|5681|5684.6|5681.6|5686.2|5683.9|5682.2|5680.4|210
1737963000000|2025-01-27 07:30:00|5684.7|5681.7|5685.5|5683.7|5686|5684.2|5683.3|5681|208
1737963300000|2025-01-27 07:35:00|5685.6|5683.8|5686.2|5684.4|5687.3|5685.5|5685.1|5683.3|170
1737963600000|2025-01-27 07:40:00|5686.4|5684.6|5686|5684.2|5688.2|5686.4|5685.4|5683.6|188
1737963900000|2025-01-27 07:45:00|5685.9|5684.1|5683.8|5682|5687|5685.2|5683.4|5681.6|199
1737964200000|2025-01-27 07:50:00|5683.6|5681.8|5680.3|5678.5|5683.6|5681.8|5679.3|5677.5|185
1737964500000|2025-01-27 07:55:00|5680.4|5678.6|5678.3|5676.5|5680.9|5679.1|5678|5676.2|294
1737964800000|2025-01-27 08:00:00|5678.2|5676.4|5679.6|5677.8|5680.3|5678.5|5677.7|5675.9|295
1737965100000|2025-01-27 08:05:00|5679.7|5677.9|5682.9|5679.9|5683.3|5680.9|5679.4|5677.6|332
1737965400000|2025-01-27 08:10:00|5683.1|5680.1|5685.6|5683.8|5685.7|5683.9|5682.1|5679.8|262
1737965700000|2025-01-27 08:15:00|5685.7|5683.9|5685.3|5683.5|5686.9|5684.7|5684.3|5682.5|256
1737966000000|2025-01-27 08:20:00|5685.4|5683.6|5684.5|5682.7|5686.5|5684.7|5682.5|5680.7|247
1737966300000|2025-01-27 08:25:00|5684.6|5682.8|5682.9|5681.1|5685.8|5684|5682.9|5681.1|249
1737966600000|2025-01-27 08:30:00|5682.8|5681|5684|5682.2|5685|5683.2|5681.7|5679.9|268
1737966900000|2025-01-27 08:35:00|5683.9|5682.1|5684.6|5682.8|5686.4|5684.6|5683.9|5682.1|215
1737967200000|2025-01-27 08:40:00|5684.7|5682.9|5686|5684.2|5686.8|5685|5684.5|5682.1|241
1737967500000|2025-01-27 08:45:00|5686.1|5684.3|5687.8|5686|5689.3|5687.5|5686|5684.2|269
1737967800000|2025-01-27 08:50:00|5687.9|5686.1|5690.3|5688.5|5690.6|5688.8|5685.9|5684.1|232
1737968100000|2025-01-27 08:55:00|5690.4|5688.6|5691.9|5690.1|5692.7|5690.4|5689.8|5688|201
1737968400000|2025-01-27 09:00:00|5692|5690.2|5689.2|5687.4|5693.4|5691.3|5689.2|5687.4|272
1737968700000|2025-01-27 09:05:00|5689.1|5687.3|5690.4|5688.6|5691.3|5689.5|5689|5687.2|342
1737969000000|2025-01-27 09:10:00|5690.3|5688.5|5693.5|5691.7|5694.9|5693.1|5690.2|5688.4|380
1737969300000|2025-01-27 09:15:00|5693.4|5691.6|5690|5688.2|5696|5694.2|5689.6|5687.4|340
1737969600000|2025-01-27 09:20:00|5690.1|5688.3|5689.7|5687.9|5690.6|5688.8|5687.8|5686|266
1737969900000|2025-01-27 09:25:00|5689.6|5687.8|5691|5689.2|5691.6|5689.8|5688.7|5686.9|232
1737970200000|2025-01-27 09:30:00|5691.1|5689.3|5688.6|5686.8|5692.1|5690.3|5688.6|5686.8|235
1737970500000|2025-01-27 09:35:00|5688.5|5686.7|5690.8|5689|5691.9|5689.6|5688.4|5686.6|230
1737970800000|2025-01-27 09:40:00|5691|5689.2|5692.4|5690.6|5692.8|5691|5690.6|5688.7|220
1737971100000|2025-01-27 09:45:00|5692.5|5690.7|5692|5690.2|5692.7|5690.9|5690.6|5688.8|244
1737971400000|2025-01-27 09:50:00|5692.1|5690.3|5694.5|5692.7|5695|5693.2|5691.5|5689.7|263
1737971700000|2025-01-27 09:55:00|5694.6|5692.8|5692.4|5690.6|5694.6|5692.8|5691.9|5689.6|232
1737972000000|2025-01-27 10:00:00|5692.5|5690.7|5697.4|5695.6|5697.4|5695.6|5692.3|5690.5|288
1737972300000|2025-01-27 10:05:00|5697.3|5695.5|5700.4|5697.4|5700.5|5697.5|5695.6|5693.8|323
1737972600000|2025-01-27 10:10:00|5700.3|5697.3|5695|5693.2|5700.5|5697.6|5694.9|5692.6|293
1737972900000|2025-01-27 10:15:00|5695.4|5693.6|5695.6|5693.8|5697.3|5695.5|5694.3|5692.2|294
1737973200000|2025-01-27 10:20:00|5695.7|5693.9|5696|5694.2|5697.9|5696.1|5695.2|5693.4|268
1737973500000|2025-01-27 10:25:00|5695.9|5694.1|5697.9|5696.1|5699.8|5697.2|5695.7|5693.4|301
1737973800000|2025-01-27 10:30:00|5697.8|5696|5698.7|5696.9|5700.8|5699|5697.8|5696|309
1737974100000|2025-01-27 10:35:00|5698.8|5697|5697.9|5696.1|5699.6|5697.6|5697.8|5696|243
1737974400000|2025-01-27 10:40:00|5698|5696.2|5700.1|5698.3|5700.3|5698.5|5697.6|5695.8|222
1737974700000|2025-01-27 10:45:00|5700|5698.2|5702|5700.2|5702|5700.2|5697.9|5696.1|223
1737975000000|2025-01-27 10:50:00|5702.3|5700.5|5700.3|5698.5|5702.3|5700.5|5699.3|5697.5|357
1737975300000|2025-01-27 10:55:00|5700.2|5698.4|5698.3|5696.5|5700.5|5698.7|5697.9|5696.1|305
1737975600000|2025-01-27 11:00:00|5698.2|5696.4|5697.7|5695.9|5699.6|5697.8|5697.4|5695.6|281
1737975900000|2025-01-27 11:05:00|5697.8|5696|5699.4|5697.6|5700|5698.2|5696.6|5694.8|281
1737976200000|2025-01-27 11:10:00|5699.3|5697.5|5701.2|5699.4|5703.4|5701.6|5698.5|5696.7|246
1737976500000|2025-01-27 11:15:00|5701.1|5699.3|5698.6|5696.8|5701.7|5699.9|5697.9|5696.1|251
1737976800000|2025-01-27 11:20:00|5698.8|5697|5698.9|5697.1|5701.1|5699.3|5698.4|5696.6|270
1737977100000|2025-01-27 11:25:00|5699.1|5697.3|5700.7|5698.9|5701.2|5699.4|5698.1|5696.3|250
1737977400000|2025-01-27 11:30:00|5700.8|5699|5702.1|5700.3|5704.2|5702.4|5700.4|5698.6|264
1737977700000|2025-01-27 11:35:00|5702.7|5699.7|5700.5|5698.7|5703.2|5700.2|5699.6|5697.8|290
1737978000000|2025-01-27 11:40:00|5700.4|5698.6|5698|5696.2|5701.2|5699.4|5697.8|5696|300
1737978300000|2025-01-27 11:45:00|5697.9|5696.1|5698.2|5695.2|5698.6|5696.8|5696.7|5694.2|237
1737978600000|2025-01-27 11:50:00|5698.3|5695.3|5700.2|5698.4|5701.2|5699.2|5697.6|5694.6|239
1737978900000|2025-01-27 11:55:00|5700.1|5698.3|5699.6|5697.8|5700.8|5699|5698.9|5697.1|247
1737979200000|2025-01-27 12:00:00|5699.7|5697.9|5702.2|5700.4|5703.7|5701.9|5699.7|5697.9|291
1737979500000|2025-01-27 12:05:00|5702.3|5700.5|5699.6|5697.8|5702.7|5700.9|5699.5|5697.7|203
1737979800000|2025-01-27 12:10:00|5699.5|5697.7|5699.6|5697.8|5701.2|5699.4|5698.3|5696.5|241
1737980100000|2025-01-27 12:15:00|5699.7|5697.9|5700.8|5699|5701.6|5699.8|5698.7|5696.9|239
1737980400000|2025-01-27 12:20:00|5700.9|5699.1|5699.6|5697.8|5702.4|5700.6|5699.3|5697.5|264
1737980700000|2025-01-27 12:25:00|5699.5|5697.7|5701.5|5699.7|5701.9|5700.1|5699.5|5697.7|251
1737981000000|2025-01-27 12:30:00|5701.6|5699.8|5703.4|5701.6|5704.9|5701.9|5700.9|5699.1|222
1737981300000|2025-01-27 12:35:00|5703.3|5701.5|5702.9|5701.1|5705.4|5703.6|5702.6|5700.8|210
1737981600000|2025-01-27 12:40:00|5702.8|5701|5702|5700.2|5703.2|5701.4|5701.1|5699.3|245
1737981900000|2025-01-27 12:45:00|5701.9|5700.1|5700.2|5698.4|5702|5700.2|5699.3|5697.5|219
1737982200000|2025-01-27 12:50:00|5700.3|5698.5|5703.4|5701.6|5705.4|5703.1|5700.1|5698.3|186
1737982500000|2025-01-27 12:55:00|5703.3|5701.5|5702.5|5700.7|5706.7|5704|5702.5|5700.7|332
1737982800000|2025-01-27 13:00:00|5702.2|5700.4|5702.3|5700.5|5703.6|5701.8|5700|5698.2|329
1737983100000|2025-01-27 13:05:00|5702.2|5700.4|5703.8|5702|5705.3|5703.5|5701.6|5699.8|309
1737983400000|2025-01-27 13:10:00|5703.9|5702.1|5699.4|5697.6|5704.4|5702.6|5698.3|5696.2|308
1737983700000|2025-01-27 13:15:00|5699.5|5697.7|5695.5|5693.7|5699.9|5698.1|5695.3|5693.5|339
1737984000000|2025-01-27 13:20:00|5695.4|5693.6|5693.3|5690.3|5696|5694.2|5692.2|5690|355
1737984300000|2025-01-27 13:25:00|5693.2|5690.2|5693.8|5690.8|5693.8|5691.2|5691.5|5689.3|295
1737984600000|2025-01-27 13:30:00|5693.6|5690.6|5693.9|5692.1|5695.1|5693.3|5691.6|5689.8|308
1737984900000|2025-01-27 13:35:00|5693.7|5691.9|5695.5|5693.7|5697|5695.2|5693.6|5691.8|327
1737985200000|2025-01-27 13:40:00|5695.7|5693.9|5696.4|5693.4|5697.6|5695.8|5694.3|5692.5|344
1737985500000|2025-01-27 13:45:00|5695.9|5694.1|5697.4|5694.4|5698.3|5696|5695.4|5692.7|320
1737985800000|2025-01-27 13:50:00|5696.8|5695|5695.3|5693.5|5699.5|5697.7|5695.2|5693.4|289
1737986100000|2025-01-27 13:55:00|5695.4|5693.6|5694.4|5692.6|5695.6|5693.8|5693.5|5691.7|225
1737986400000|2025-01-27 14:00:00|5694.3|5692.5|5693.2|5690.2|5696|5694.2|5692.5|5690.2|287
1737986700000|2025-01-27 14:05:00|5693.5|5690.5|5695.9|5694.1|5696.3|5694.5|5692.7|5690.5|231
1737987000000|2025-01-27 14:10:00|5696|5694.2|5693|5691.2|5697|5695.2|5692.8|5691|269
1737987300000|2025-01-27 14:15:00|5692.9|5691.1|5695.1|5693.3|5695.6|5693.8|5692.1|5690.3|280
1737987600000|2025-01-27 14:20:00|5695.2|5693.4|5693.5|5690.5|5696.3|5694.5|5692.6|5690|313
1737987900000|2025-01-27 14:25:00|5693.6|5690.6|5691.5|5689.7|5694.1|5691.2|5690.6|5688.8|310
1737988200000|2025-01-27 14:30:00|5691.4|5689.6|5692.3|5690.5|5693.4|5691.6|5689.6|5687.8|448
1737988500000|2025-01-27 14:35:00|5692.4|5690.6|5690.2|5688.4|5693.7|5691.9|5689.8|5688|311
1737988800000|2025-01-27 14:40:00|5690.3|5688.5|5688.5|5686.7|5692|5690.2|5688.1|5686.3|348
1737989100000|2025-01-27 14:45:00|5688.8|5687|5689|5687.2|5692.5|5690.7|5688.4|5686.6|365
1737989400000|2025-01-27 14:50:00|5689.1|5687.3|5688.8|5687|5692|5690.2|5688.4|5686.6|308
1737989700000|2025-01-27 14:55:00|5688.6|5686.8|5689.5|5686.5|5689.6|5687.4|5686.8|5685|256
1737990000000|2025-01-27 15:00:00|5689.4|5686.4|5683.6|5681.8|5689.4|5687.1|5683.1|5681.3|313
1737990300000|2025-01-27 15:05:00|5683.7|5681.9|5684.6|5682.8|5684.8|5683|5682.7|5680.9|353
1737990600000|2025-01-27 15:10:00|5684.8|5683|5685.2|5683.4|5688.2|5686.4|5684.7|5682.9|282
1737990900000|2025-01-27 15:15:00|5685.1|5683.3|5686.3|5683.3|5687.6|5685.8|5684.5|5682.7|295
1737991200000|2025-01-27 15:20:00|5686.5|5683.5|5686.1|5684.3|5687.6|5685.2|5684.7|5682.9|328
1737991500000|2025-01-27 15:25:00|5686.2|5684.4|5683.5|5680.5|5687.2|5685.4|5683.2|5680.4|317
1737991800000|2025-01-27 15:30:00|5683.4|5680.4|5680.5|5678.7|5683.5|5680.8|5680.1|5677.7|374
1737992100000|2025-01-27 15:35:00|5681|5678|5679.4|5677.6|5681.5|5679.7|5679.2|5677.4|292
1737992400000|2025-01-27 15:40:00|5679.5|5677.7|5680.8|5679|5681.1|5679.3|5678|5676.2|266
1737992700000|2025-01-27 15:45:00|5680.9|5679.1|5683.3|5681.5|5683.7|5681.9|5680.8|5679|306
1737993000000|2025-01-27 15:50:00|5683.4|5681.6|5686.1|5684.3|5686.1|5684.3|5682.3|5680.5|341
1737993300000|2025-01-27 15:55:00|5686|5684.2|5685.6|5683.8|5686.4|5684.6|5684.5|5682.7|300
1737993600000|2025-01-27 16:00:00|5685.7|5683.9|5682.8|5681|5686|5684.2|5682.7|5680.9|350
1737993900000|2025-01-27 16:05:00|5682.7|5680.9|5683.7|5681.9|5684.1|5682.3|5682|5680.2|324
1737994200000|2025-01-27 16:10:00|5683.6|5681.8|5684.6|5682.8|5685.7|5683.9|5683.6|5681.8|353
1737994500000|2025-01-27 16:15:00|5684.5|5682.7|5684.8|5683|5686.1|5684.3|5684.5|5682.7|213
1737994800000|2025-01-27 16:20:00|5684.7|5682.9|5685.3|5683.5|5686.2|5684.4|5684.4|5682.6|215
1737995100000|2025-01-27 16:25:00|5685.4|5683.6|5687.8|5684.8|5688.4|5686.3|5684.7|5682.9|273
1737995400000|2025-01-27 16:30:00|5687.7|5684.7|5685.4|5683.6|5687.7|5685|5683.2|5681.4|212
1737995700000|2025-01-27 16:35:00|5685.6|5683.8|5682.6|5680.8|5687.2|5685.1|5682.4|5680.6|226
1737996000000|2025-01-27 16:40:00|5682.5|5680.7|5683.8|5682|5685.1|5683.3|5682.4|5680.6|296
1737996300000|2025-01-27 16:45:00|5683.7|5681.9|5682.3|5680.5|5685.4|5683.6|5682.3|5680.5|303
1737996600000|2025-01-27 16:50:00|5682.4|5680.6|5684.3|5682.5|5686.3|5684.5|5682.3|5680.5|208
1737996900000|2025-01-27 16:55:00|5684.2|5682.4|5682.2|5680.4|5684.7|5682.9|5682|5679.4|240
1737997200000|2025-01-27 17:00:00|5682.4|5680.6|5681.1|5679.3|5683.3|5681|5680.6|5678.3|261
1737997500000|2025-01-27 17:05:00|5681|5679.2|5680.1|5678.3|5681|5679.2|5678.9|5677.1|317
1737997800000|2025-01-27 17:10:00|5680.2|5678.4|5680.1|5678.3|5682.9|5679.9|5678.9|5677.1|273
1737998100000|2025-01-27 17:15:00|5680|5678.2|5681.3|5679.5|5681.8|5680|5679.8|5678|171
1737998400000|2025-01-27 17:20:00|5681.4|5679.6|5684.4|5682.6|5684.5|5682.7|5681.1|5679.3|237
1737998700000|2025-01-27 17:25:00|5684.3|5682.5|5681.3|5679.5|5684.6|5682.8|5681.2|5679.4|199
1737999000000|2025-01-27 17:30:00|5681.2|5679.4|5682|5680.2|5682.6|5680.8|5680.7|5678.9|189
1737999300000|2025-01-27 17:35:00|5681.9|5680.1|5681.7|5679.9|5682.4|5680.6|5680.8|5679|139
1737999600000|2025-01-27 17:40:00|5681.6|5679.8|5681.6|5679.8|5683.4|5681.6|5680.8|5679|161
1737999900000|2025-01-27 17:45:00|5681.5|5679.7|5683.8|5682|5685.3|5682.5|5681.2|5679.4|150
1738000200000|2025-01-27 17:50:00|5683.9|5682.1|5684.4|5681.4|5684.8|5682.1|5683.4|5680.4|155
1738000500000|2025-01-27 17:55:00|5684.3|5681.3|5683|5680|5684.9|5681.9|5682.2|5679.6|145
1738000800000|2025-01-27 18:00:00|5682.9|5679.9|5681.9|5680.1|5682.9|5680.9|5680.5|5678|196
1738001100000|2025-01-27 18:05:00|5682.2|5680.4|5684.9|5683.1|5685|5683.2|5681.9|5680.1|156
1738001400000|2025-01-27 18:10:00|5684.8|5683|5682.5|5680.7|5685.6|5683.8|5681.9|5680.1|135
1738001700000|2025-01-27 18:15:00|5682.4|5680.6|5680.4|5678.6|5682.5|5680.7|5679.8|5678|165
1738002000000|2025-01-27 18:20:00|5680.3|5678.5|5682.7|5680.9|5683.8|5681.5|5680|5678.2|176
1738002300000|2025-01-27 18:25:00|5682.8|5681|5681.9|5680.1|5683.9|5682.1|5681.6|5679.8|167
1738002600000|2025-01-27 18:30:00|5681.8|5680|5681|5679.2|5683.2|5681.4|5680.6|5678.8|211
1738002900000|2025-01-27 18:35:00|5681.1|5679.3|5682.9|5681.1|5683|5681.2|5680.3|5678.5|190
1738003200000|2025-01-27 18:40:00|5683|5681.2|5684.6|5682.8|5685.2|5683.4|5683|5681.2|177
1738003500000|2025-01-27 18:45:00|5684.5|5682.7|5684.9|5683.1|5686.1|5684.3|5684|5682.2|175
1738003800000|2025-01-27 18:50:00|5684.8|5683|5684.2|5682.4|5685.4|5683.6|5684.1|5682.3|184
1738004100000|2025-01-27 18:55:00|5684.3|5682.5|5683.7|5681.9|5684.7|5682.9|5683.4|5681.6|166
1738004400000|2025-01-27 19:00:00|5683.8|5682|5683.8|5682|5684.3|5682.5|5682.7|5680.9|212
1738004700000|2025-01-27 19:05:00|5683.9|5682.1|5683.6|5681.8|5684.4|5682.6|5682.6|5680.8|215
1738005000000|2025-01-27 19:10:00|5683.5|5681.7|5682.7|5680.9|5684.3|5682.5|5682.5|5680.7|164
1738005300000|2025-01-27 19:15:00|5682.8|5681|5684.7|5681.7|5685.6|5682.6|5682.2|5680.4|187
1738005600000|2025-01-27 19:20:00|5684.5|5681.5|5685.2|5682.2|5685.8|5683.5|5684.3|5681.3|207
1738005900000|2025-01-27 19:25:00|5684.7|5682.9|5687.3|5685.5|5687.9|5686.1|5684.5|5682.1|257
1738006200000|2025-01-27 19:30:00|5687.4|5685.6|5686.9|5685.1|5688.4|5686.6|5686.3|5684.5|200
1738006500000|2025-01-27 19:35:00|5686.8|5685|5687.1|5684.1|5687.1|5685.2|5685.4|5683.2|160
1738006800000|2025-01-27 19:40:00|5687|5684|5688.9|5687.1|5689|5687.2|5685.5|5683.2|154
1738007100000|2025-01-27 19:45:00|5689|5687.2|5689.5|5686.5|5690.2|5687.6|5687.8|5686|126
1738007400000|2025-01-27 19:50:00|5689.6|5686.6|5689.3|5687.5|5690.2|5687.8|5687.7|5685.4|259
1738007700000|2025-01-27 19:55:00|5689.5|5687.7|5690.2|5688.4|5691.3|5688.9|5688.7|5686.4|246
1738008000000|2025-01-27 20:00:00|5690|5688.2|5689.4|5687.6|5690.7|5688.5|5688.9|5686.3|157
1738008300000|2025-01-27 20:05:00|5689.3|5687.5|5688.8|5687|5689.7|5687.9|5688.5|5686.7|148
1738008600000|2025-01-27 20:10:00|5688.9|5687.1|5689.5|5687.7|5689.9|5688.1|5688.5|5686.7|149
1738008900000|2025-01-27 20:15:00|5689.6|5687.8|5689.5|5687.7|5690.1|5688.3|5688.5|5686.7|130
1738009200000|2025-01-27 20:20:00|5689.6|5687.8|5690.5|5688.7|5691|5689.2|5688.9|5687.1|153
1738009500000|2025-01-27 20:25:00|5690.4|5688.6|5689.9|5688.1|5690.4|5688.6|5689.7|5687.9|120
1738009800000|2025-01-27 20:30:00|5689.3|5687.5|5690.6|5688.8|5690.6|5688.8|5688.7|5686.9|127
1738010100000|2025-01-27 20:35:00|5690.7|5688.9|5692.7|5690.9|5692.8|5691|5690.3|5688.5|102
1738010400000|2025-01-27 20:40:00|5692.8|5691|5693|5691.2|5693.4|5691.6|5691.9|5690.1|110
1738010700000|2025-01-27 20:45:00|5692.9|5691.1|5690.3|5688.5|5693.2|5691.4|5690|5688.2|119
1738011000000|2025-01-27 20:50:00|5690.1|5688.3|5689.1|5687.3|5690.6|5688.8|5689.1|5687.3|151
1738011300000|2025-01-27 20:55:00|5689.2|5687.4|5692.3|5690.5|5692.4|5690.5|5689.1|5687.3|177
1738011600000|2025-01-27 21:00:00|5692.1|5690.3|5692.3|5690.5|5693.8|5691.9|5691.7|5689.9|143
1738011900000|2025-01-27 21:05:00|5692.2|5690.4|5692.6|5690.8|5692.8|5691|5691.9|5690.1|51
1738012200000|2025-01-27 21:10:00|5692.7|5690.9|5693.5|5691.7|5693.8|5692|5692.6|5690.8|76
1738012500000|2025-01-27 21:15:00|5693.6|5691.8|5694.1|5692.3|5694.2|5692.4|5693.4|5691.6|81
1738012800000|2025-01-27 21:20:00|5694.2|5692.4|5695.3|5693.5|5695.4|5693.6|5694.1|5692.3|84
1738013100000|2025-01-27 21:25:00|5695.1|5693.3|5695.2|5693.4|5695.8|5694|5695.1|5693.3|139
1738013400000|2025-01-27 21:30:00|5695.1|5693.3|5695.6|5693.8|5696.1|5694.3|5695.1|5692.9|153
1738013700000|2025-01-27 21:35:00|5695.7|5693.9|5695.9|5694.1|5696.6|5694.8|5695.6|5693.3|133
1738014000000|2025-01-27 21:40:00|5696.2|5693.2|5695.4|5692.4|5696.2|5693.6|5694.8|5691.8|90
1738014300000|2025-01-27 21:45:00|5695.5|5692.5|5695.4|5692.4|5695.8|5692.8|5694.7|5691.7|117
1738014600000|2025-01-27 21:50:00|5695.3|5692.3|5694.9|5691.9|5695.8|5692.8|5694.4|5691.4|146
1738014900000|2025-01-27 21:55:00|5695.8|5691|5694.8|5689.8|5696.8|5691.6|5694.8|5689.8|279
1738015200000|2025-01-27 22:00:00|5694.9|5689.1|5693.3|5687.5|5694.9|5689.1|5690.4|5684.6|22
1738015500000|2025-01-27 22:05:00|5693.6|5687.8|5693.5|5687.7|5694|5688.2|5692.7|5686.9|47
1738015800000|2025-01-27 22:10:00|5693.4|5687.6|5693.3|5687.5|5694.3|5688.5|5692.5|5686.7|372
1738016100000|2025-01-27 22:15:00|5693.2|5687.4|5693.1|5687.3|5693.6|5687.8|5692.4|5686.6|166
1738016400000|2025-01-27 22:20:00|5693.2|5687.4|5693.1|5687.3|5693.7|5687.9|5692.9|5687.1|32
1738016700000|2025-01-27 22:25:00|5693.3|5687.5|5693.2|5687.4|5693.5|5687.7|5692.9|5687.1|41
1738017000000|2025-01-27 22:30:00|5693.4|5687.6|5693.2|5687.4|5693.6|5687.8|5693|5687.2|40
1738017300000|2025-01-27 22:35:00|5693.3|5687.5|5693.6|5687.8|5693.8|5688|5692.8|5687|50
1738017600000|2025-01-27 22:40:00|5693.5|5687.7|5693.2|5687.4|5693.8|5688|5692.6|5687|200
1738017900000|2025-01-27 22:45:00|5693.1|5687.3|5693.3|5687.5|5693.3|5687.5|5692.9|5687.1|36
1738018200000|2025-01-27 22:50:00|5693.2|5687.4|5692.7|5687.1|5693.5|5687.7|5692.6|5686.8|95
1738018500000|2025-01-27 22:55:00|5692.6|5687.2|5693.1|5688.1|5694.3|5689.1|5691.5|5686.2|165
1738018800000|2025-01-27 23:00:00|5693|5688|5689.2|5684.4|5693.8|5689|5688.1|5683.3|152
1738019100000|2025-01-27 23:05:00|5688.3|5685.3|5688.3|5685.3|5689.1|5686.1|5686.8|5683.8|126
1738019400000|2025-01-27 23:10:00|5688.5|5685.5|5684.5|5681.5|5688.5|5685.5|5683.5|5680.5|176
1738019700000|2025-01-27 23:15:00|5684.2|5681.2|5678|5675|5684.5|5681.5|5676.2|5673.2|275
1738020000000|2025-01-27 23:20:00|5678.1|5675.1|5672.1|5669.1|5678.3|5675.3|5670|5667|395
1738020300000|2025-01-27 23:25:00|5672.7|5669.7|5667.8|5664.8|5672.7|5669.7|5664.1|5661.1|396
1738020600000|2025-01-27 23:30:00|5667.9|5664.9|5662.9|5659.9|5672.1|5669.1|5662.2|5659.2|434
1738020900000|2025-01-27 23:35:00|5662.8|5659.8|5666.2|5663.2|5667.3|5664.3|5661.1|5658.1|350
1738021200000|2025-01-27 23:40:00|5666.1|5663.1|5670|5667|5672.6|5669.6|5666.1|5663.1|305
1738021500000|2025-01-27 23:45:00|5670.1|5667.1|5668.7|5665.7|5670.6|5667.6|5664.8|5661.8|259
1738021800000|2025-01-27 23:50:00|5668.6|5665.6|5671.4|5668.4|5674.7|5671.7|5668.5|5665.5|221
1738022100000|2025-01-27 23:55:00|5671.3|5668.3|5666|5663|5671.3|5668.3|5665.4|5662.4|200
1738022400000|2025-01-28 00:00:00|5665.7|5662.7|5669.9|5666.9|5672.1|5669.1|5664.8|5661.8|333
1738022700000|2025-01-28 00:05:00|5669.8|5666.8|5669.9|5666.9|5670.5|5667.5|5667.6|5664.6|270
1738023000000|2025-01-28 00:10:00|5670|5667|5669.3|5666.3|5671.6|5668.9|5667.5|5665.1|206
1738023300000|2025-01-28 00:15:00|5669.4|5666.4|5671|5668|5671.9|5669.5|5667.9|5665.7|232
1738023600000|2025-01-28 00:20:00|5670.9|5667.9|5664.8|5661.8|5670.9|5668.3|5664|5661|245
1738023900000|2025-01-28 00:25:00|5664.9|5661.9|5669.4|5666.4|5669.9|5666.9|5662.1|5659.5|283
1738024200000|2025-01-28 00:30:00|5669.2|5666.2|5669.2|5667.4|5670.3|5667.7|5667.9|5665|273
1738024500000|2025-01-28 00:35:00|5669.3|5667.5|5669.9|5668.1|5670.1|5668.3|5667.7|5665.2|246
1738024800000|2025-01-28 00:40:00|5670|5668.2|5670.7|5667.7|5672.2|5669.9|5669|5667.2|188
1738025100000|2025-01-28 00:45:00|5670.8|5667.8|5671.9|5668.9|5672.3|5669.8|5669.8|5667.6|171
1738025400000|2025-01-28 00:50:00|5672|5669|5668.1|5666.3|5672.7|5670.6|5667.8|5665.5|276
1738025700000|2025-01-28 00:55:00|5668.2|5666.4|5667|5665.2|5668.9|5666.6|5666|5663.6|168
1738026000000|2025-01-28 01:00:00|5666.9|5665.1|5673.1|5670.1|5673.2|5670.7|5666|5663|368
1738026300000|2025-01-28 01:05:00|5673.2|5670.2|5669.6|5667.8|5674.4|5672|5669.5|5667|224
1738026600000|2025-01-28 01:10:00|5669.5|5667.7|5670.6|5667.6|5671.1|5668.2|5669.1|5666.1|151
1738026900000|2025-01-28 01:15:00|5670.5|5667.5|5671.1|5669.3|5672.6|5670.2|5669.9|5667.3|285
1738027200000|2025-01-28 01:20:00|5671.2|5669.4|5669.1|5666.1|5672|5669.8|5668.5|5666.1|200
1738027500000|2025-01-28 01:25:00|5668.5|5666.7|5669.4|5667.6|5671.9|5669.2|5667.6|5665.8|224
1738027800000|2025-01-28 01:30:00|5669.3|5667.5|5667.5|5665.7|5669.6|5667.8|5665.8|5662.8|297
1738028100000|2025-01-28 01:35:00|5667.6|5665.8|5669|5667.2|5669.6|5667.6|5667|5665.2|284
1738028400000|2025-01-28 01:40:00|5668.9|5667.1|5666.6|5664.8|5669|5667.2|5665.7|5663.9|244
1738028700000|2025-01-28 01:45:00|5666.3|5664.5|5665.6|5663.8|5667.5|5665.7|5664.5|5662.7|194
1738029000000|2025-01-28 01:50:00|5665.5|5663.7|5667.5|5665.7|5670.1|5667.9|5665.5|5663.7|202
1738029300000|2025-01-28 01:55:00|5667.6|5665.8|5660|5657|5669.8|5667.7|5656.2|5653|416
1738029600000|2025-01-28 02:00:00|5659.4|5656.4|5657.2|5654.2|5663.8|5661.4|5656.8|5653.8|486
1738029900000|2025-01-28 02:05:00|5657.3|5654.3|5663.4|5660.4|5663.7|5661|5655.4|5653.3|420
1738030200000|2025-01-28 02:10:00|5663.3|5660.3|5661.6|5659.8|5665.7|5663.6|5661|5659.2|291
1738030500000|2025-01-28 02:15:00|5661.5|5659.7|5664.2|5662.4|5666|5663.4|5660.1|5658.3|276
1738030800000|2025-01-28 02:20:00|5664.1|5662.3|5665.2|5663.4|5666.1|5663.5|5663.4|5661|158
1738031100000|2025-01-28 02:25:00|5665.1|5663.3|5667.4|5665.6|5668|5665.8|5665.1|5663|170
1738031400000|2025-01-28 02:30:00|5667.5|5665.7|5666.5|5664.7|5668.1|5666.3|5664.7|5662.9|246
1738031700000|2025-01-28 02:35:00|5666.3|5664.5|5663.5|5661.7|5666.3|5664.5|5663.5|5661.3|214
1738032000000|2025-01-28 02:40:00|5663.4|5661.6|5664.1|5662.3|5664.7|5662.9|5662.2|5660.4|224
1738032300000|2025-01-28 02:45:00|5664.2|5662.4|5665.5|5663.7|5665.5|5663.7|5663.7|5661.9|153
1738032600000|2025-01-28 02:50:00|5665.3|5663.5|5667.3|5665.5|5667.5|5665.7|5664.1|5662.3|115
1738032900000|2025-01-28 02:55:00|5667.1|5665.3|5666|5664.2|5668.1|5666.3|5665.5|5663.7|212
1738033200000|2025-01-28 03:00:00|5665.9|5664.1|5666.9|5665.1|5667.4|5665.6|5665.4|5663.6|212
1738033500000|2025-01-28 03:05:00|5666.8|5665|5665.7|5663.9|5667.2|5665.4|5664.4|5662.4|147
1738033800000|2025-01-28 03:10:00|5665.6|5663.8|5666.5|5664.7|5666.5|5664.7|5664.8|5662.8|129
1738034100000|2025-01-28 03:15:00|5666.6|5664.8|5664.5|5662.7|5667.9|5666.1|5664.4|5662.6|164
1738034400000|2025-01-28 03:20:00|5664.6|5662.8|5663|5660|5665.5|5663.2|5662.7|5659.7|208
1738034700000|2025-01-28 03:25:00|5663.1|5660.1|5666.1|5663.1|5667.1|5664.6|5663.1|5660.1|173
1738035000000|2025-01-28 03:30:00|5666.2|5663.2|5664.3|5662.5|5666.8|5664.5|5664.1|5661.9|227
1738035300000|2025-01-28 03:35:00|5664.4|5662.6|5664.6|5662.8|5665.2|5663.2|5663.2|5660.9|196
1738035600000|2025-01-28 03:40:00|5664.7|5662.9|5664|5662.2|5664.8|5663|5662.4|5660.1|217
1738035900000|2025-01-28 03:45:00|5663.9|5662.1|5662.6|5660.8|5665.4|5663.6|5662.6|5660.2|183
1738036200000|2025-01-28 03:50:00|5663.2|5660.2|5663|5661.2|5663.9|5662.1|5661.5|5659.1|109
1738036500000|2025-01-28 03:55:00|5663.1|5661.3|5660.5|5657.5|5663.1|5661.3|5660.5|5657.5|118
1738036800000|2025-01-28 04:00:00|5660.6|5657.6|5658|5656.2|5660.9|5658.3|5656.7|5654.6|197
1738037100000|2025-01-28 04:05:00|5657.9|5656.1|5660|5657|5660|5657.6|5657.5|5655.7|134
1738037400000|2025-01-28 04:10:00|5659.9|5656.9|5658.2|5655.2|5660.1|5657.7|5658.1|5655.1|134
1738037700000|2025-01-28 04:15:00|5658.1|5655.1|5657.9|5654.9|5659.6|5657.3|5656.7|5654.1|184
1738038000000|2025-01-28 04:20:00|5658.1|5655.1|5655.3|5653.5|5658.3|5655.7|5655.3|5653.1|218
1738038300000|2025-01-28 04:25:00|5655.4|5653.6|5655.1|5653.3|5656.1|5654.3|5654.5|5652.7|172
1738038600000|2025-01-28 04:30:00|5654.9|5653.1|5655.8|5652.8|5656.4|5653.7|5654.5|5651.9|169
1738038900000|2025-01-28 04:35:00|5655.7|5652.7|5654.9|5651.9|5656.8|5653.8|5654.3|5651.3|175
1738039200000|2025-01-28 04:40:00|5655|5652|5656.1|5654.3|5656.4|5654.6|5654.9|5652|147
1738039500000|2025-01-28 04:45:00|5656.2|5654.4|5656.9|5655.1|5657.6|5655.8|5656.2|5654.4|98
1738039800000|2025-01-28 04:50:00|5656.5|5654.7|5659|5657.2|5659.1|5657.3|5656.3|5654.5|101
1738040100000|2025-01-28 04:55:00|5659.6|5656.6|5659.5|5657.7|5660.1|5658.3|5658.8|5656.6|90
1738040400000|2025-01-28 05:00:00|5659.6|5657.8|5660.4|5657.4|5661.3|5659.5|5659.4|5657.4|112
1738040700000|2025-01-28 05:05:00|5659.8|5658|5659.9|5658.1|5660.5|5658.1|5659|5656.3|60
1738041000000|2025-01-28 05:10:00|5659.8|5658|5659.8|5658|5661.2|5658.7|5659|5657.2|89
1738041300000|2025-01-28 05:15:00|5659.9|5658.1|5660.2|5658.4|5660.9|5658.5|5659.3|5656.7|70
1738041600000|2025-01-28 05:20:00|5660.9|5657.9|5660.6|5658.8|5662.2|5660.1|5660|5657.9|95
1738041900000|2025-01-28 05:25:00|5660.5|5658.7|5661.6|5658.6|5662.2|5659.7|5660.3|5658.5|101
1738042200000|2025-01-28 05:30:00|5661.5|5658.5|5662.7|5659.7|5662.7|5659.7|5660.7|5658.1|104
1738042500000|2025-01-28 05:35:00|5662.6|5659.6|5661.8|5658.8|5663.3|5660.8|5661.2|5658.8|111
1738042800000|2025-01-28 05:40:00|5661.9|5658.9|5662.1|5660.3|5662.6|5660.4|5661.4|5658.9|56
1738043100000|2025-01-28 05:45:00|5662.2|5660.4|5661.8|5660|5662.7|5660.9|5661.5|5659.7|99
1738043400000|2025-01-28 05:50:00|5661.9|5660.1|5662.1|5660.3|5662.8|5660.7|5661.7|5659.8|93
1738043700000|2025-01-28 05:55:00|5662|5660.2|5660.8|5659|5662.1|5660.3|5660.7|5658.9|127
1738044000000|2025-01-28 06:00:00|5660.7|5658.9|5662.8|5661|5663.5|5661.7|5660.4|5658.6|139
1738044300000|2025-01-28 06:05:00|5662.7|5660.9|5663.3|5661.5|5663.9|5662.1|5661.7|5659.9|127
1738044600000|2025-01-28 06:10:00|5663.4|5661.6|5663.3|5661.5|5663.8|5662|5662|5660.2|100
1738044900000|2025-01-28 06:15:00|5663.2|5661.4|5665|5663.2|5666.5|5664.2|5663.2|5661.4|120
1738045200000|2025-01-28 06:20:00|5665.2|5663.4|5664.3|5661.3|5665.5|5663.7|5663.6|5661.2|142
1738045500000|2025-01-28 06:25:00|5664.2|5661.2|5665.5|5663.7|5665.8|5664|5663|5660.6|151
1738045800000|2025-01-28 06:30:00|5665.6|5663.8|5663.7|5661.9|5666.1|5664.3|5663.5|5661.7|109
1738046100000|2025-01-28 06:35:00|5663.6|5661.8|5662.5|5660.7|5664.9|5663.1|5662.4|5660.6|175
1738046400000|2025-01-28 06:40:00|5662.4|5660.6|5661.9|5660.1|5663.5|5661.7|5661.5|5659.7|94
1738046700000|2025-01-28 06:45:00|5662|5660.2|5661.2|5659.4|5662.1|5660.3|5659.3|5657.5|107
1738047000000|2025-01-28 06:50:00|5661.1|5659.3|5659.7|5657.9|5661.2|5659.4|5659.4|5657.6|103
1738047300000|2025-01-28 06:55:00|5659.8|5658|5660|5658.2|5660.8|5659|5659.3|5657.5|130
1738047600000|2025-01-28 07:00:00|5659.9|5658.1|5662|5659|5662|5659.2|5659|5657.2|218
1738047900000|2025-01-28 07:05:00|5661.9|5658.9|5665|5662|5665.1|5662.4|5661.8|5658.9|145
1738048200000|2025-01-28 07:10:00|5664.9|5661.9|5664.2|5662.4|5666.2|5663.7|5663.1|5661.3|186
1738048500000|2025-01-28 07:15:00|5664.1|5662.3|5662.6|5660.8|5665.1|5663.3|5662.5|5660.7|193
1738048800000|2025-01-28 07:20:00|5662.5|5660.7|5664.9|5663.1|5665.9|5664.1|5661.8|5660|229
1738049100000|2025-01-28 07:25:00|5664.8|5663|5663.4|5661.6|5664.9|5663.1|5663.1|5661.3|198
1738049400000|2025-01-28 07:30:00|5663.5|5661.7|5662.6|5660.8|5663.5|5661.7|5660.2|5658.4|149
1738049700000|2025-01-28 07:35:00|5662.5|5660.7|5660.3|5658.5|5663.6|5661.6|5660.2|5658.4|119
1738050000000|2025-01-28 07:40:00|5660.2|5658.4|5661.4|5659.6|5661.6|5659.8|5658.8|5657|201
1738050300000|2025-01-28 07:45:00|5661.5|5659.7|5660.4|5658.6|5661.9|5660.1|5658.6|5656.8|179
1738050600000|2025-01-28 07:50:00|5660.3|5658.5|5659.9|5658.1|5660.4|5658.6|5657.7|5655.9|185
1738050900000|2025-01-28 07:55:00|5659.8|5658|5660.4|5658.6|5661.8|5659.4|5659.2|5657.4|194
1738051200000|2025-01-28 08:00:00|5660.5|5658.7|5659.8|5658|5661.5|5659.7|5658.8|5657|285
1738051500000|2025-01-28 08:05:00|5659.7|5657.9|5659.8|5658|5661.4|5659.6|5658.6|5656.8|249
1738051800000|2025-01-28 08:10:00|5659.9|5658.1|5657.8|5656|5659.9|5658.1|5656.6|5654.8|235
1738052100000|2025-01-28 08:15:00|5658|5656.2|5659.8|5658|5660.9|5659.1|5658|5655.7|240
1738052400000|2025-01-28 08:20:00|5659.7|5657.9|5658.8|5657|5660.8|5659|5658.3|5656.5|199
1738052700000|2025-01-28 08:25:00|5658.9|5657.1|5657.9|5656.1|5659.8|5658|5657.9|5656.1|190
1738053000000|2025-01-28 08:30:00|5658|5656.2|5658.7|5656.9|5658.9|5657.1|5655.8|5652.9|230
1738053300000|2025-01-28 08:35:00|5658.6|5656.8|5659.5|5656.5|5661|5659.1|5658.3|5655.3|235
1738053600000|2025-01-28 08:40:00|5659.6|5656.6|5661.7|5659.9|5661.7|5659.9|5658.4|5655.4|211
1738053900000|2025-01-28 08:45:00|5661.6|5659.8|5661|5658|5661.6|5659.8|5659.1|5657.3|195
1738054200000|2025-01-28 08:50:00|5661.1|5658.1|5661|5659.2|5662.4|5660.3|5660.6|5657.6|190
1738054500000|2025-01-28 08:55:00|5660.5|5658.7|5661.1|5659.3|5662.9|5661.1|5658.7|5656.9|170
1738054800000|2025-01-28 09:00:00|5661.4|5659.6|5659.9|5658.1|5663|5661.2|5658.8|5657|273
1738055100000|2025-01-28 09:05:00|5659.8|5658|5662.8|5661|5663.4|5661.6|5659.5|5657.7|303
1738055400000|2025-01-28 09:10:00|5662.9|5661.1|5662.4|5660.6|5663.1|5661.3|5661.4|5659.6|186
1738055700000|2025-01-28 09:15:00|5662.6|5660.8|5662.9|5661.1|5664.3|5662.5|5661.4|5659.6|178
1738056000000|2025-01-28 09:20:00|5663|5661.2|5660|5658.2|5663|5661.2|5660|5658.2|180
1738056300000|2025-01-28 09:25:00|5660.1|5658.3|5664.6|5662.8|5665.1|5663.3|5660.1|5658.3|217
1738056600000|2025-01-28 09:30:00|5664.7|5662.9|5664|5662.2|5667.2|5664.7|5663.8|5662|225
1738056900000|2025-01-28 09:35:00|5663.9|5662.1|5663.9|5662.1|5664.4|5662.6|5662.3|5659.5|184
1738057200000|2025-01-28 09:40:00|5664.1|5662.3|5664.3|5662.5|5665.2|5663.4|5663.8|5661.1|144
1738057500000|2025-01-28 09:45:00|5664.2|5662.4|5661.1|5659.3|5664.6|5662.8|5660.5|5658.7|228
1738057800000|2025-01-28 09:50:00|5661|5659.2|5660.6|5658.8|5661.7|5659.9|5659.6|5657.8|195
1738058100000|2025-01-28 09:55:00|5660.8|5659|5661.7|5659.9|5662|5660.2|5660.3|5658.5|160
1738058400000|2025-01-28 10:00:00|5661.6|5659.8|5662.9|5661.1|5663.5|5661.7|5661.5|5659.7|185
1738058700000|2025-01-28 10:05:00|5662.8|5661|5663.4|5661.6|5664|5662.2|5662.4|5660.6|148
1738059000000|2025-01-28 10:10:00|5663.5|5661.7|5664|5662.2|5665.2|5663.4|5663.2|5661.4|143
1738059300000|2025-01-28 10:15:00|5664.1|5662.3|5661.9|5660.1|5665.1|5663.3|5661.8|5660|166
1738059600000|2025-01-28 10:20:00|5661.8|5660|5662.6|5660.8|5663|5661.2|5661.7|5659.9|142
1738059900000|2025-01-28 10:25:00|5662.5|5660.7|5662|5660.2|5663.4|5661.6|5661.8|5659.8|178
1738060200000|2025-01-28 10:30:00|5662.1|5660.3|5662|5660.2|5663.2|5661.4|5661.5|5659.7|117
1738060500000|2025-01-28 10:35:00|5662.1|5660.3|5662.2|5660.4|5662.7|5660.9|5661.2|5659.4|122
1738060800000|2025-01-28 10:40:00|5662.3|5660.5|5662.5|5660.7|5663.4|5661.6|5661.4|5659.6|122
1738061100000|2025-01-28 10:45:00|5662.4|5660.6|5658.9|5657.1|5663.1|5661.3|5658.8|5657|169
1738061400000|2025-01-28 10:50:00|5658.8|5657|5656.4|5654.6|5658.9|5657.1|5656.1|5653.9|186
1738061700000|2025-01-28 10:55:00|5657.1|5654.1|5656.1|5654.3|5657.1|5654.9|5655.5|5653.7|106
1738062000000|2025-01-28 11:00:00|5656|5654.2|5655.6|5653.8|5657.1|5655.3|5655.4|5653.6|167
1738062300000|2025-01-28 11:05:00|5655.7|5653.9|5658.2|5656.4|5658.7|5656.9|5655.7|5653.9|152
1738062600000|2025-01-28 11:10:00|5658.3|5656.5|5658.6|5656.8|5659|5657.2|5657.4|5655.6|133
1738062900000|2025-01-28 11:15:00|5658.5|5656.7|5658.1|5656.3|5659.5|5657.3|5657.6|5655.8|135
1738063200000|2025-01-28 11:20:00|5658|5656.2|5657.9|5656.1|5658.9|5657.1|5657.6|5655.8|93
1738063500000|2025-01-28 11:25:00|5657.8|5656|5658.4|5656.6|5658.7|5656.9|5657.3|5655.5|94
1738063800000|2025-01-28 11:30:00|5658.3|5656.5|5657.5|5655.7|5659.3|5657.5|5657.5|5655.7|116
1738064100000|2025-01-28 11:35:00|5657.4|5655.6|5656.3|5654.5|5657.5|5655.7|5655.6|5653.8|129
1738064400000|2025-01-28 11:40:00|5656.4|5654.6|5656.7|5654.9|5657.1|5655.3|5656|5654.2|84
1738064700000|2025-01-28 11:45:00|5656.6|5654.8|5656.9|5655.1|5657|5655.2|5655|5653.2|115
1738065000000|2025-01-28 11:50:00|5657|5655.2|5656.9|5655.1|5658.2|5655.4|5656.1|5653.2|97
1738065300000|2025-01-28 11:55:00|5656.8|5655|5655.3|5653.5|5657.1|5655.3|5655|5653.2|159
1738065600000|2025-01-28 12:00:00|5655.6|5653.8|5653.6|5651.8|5656.6|5654.1|5652.7|5650.9|226
1738065900000|2025-01-28 12:05:00|5653.7|5651.9|5653.3|5651.5|5654.4|5652.6|5651.3|5649.5|162
1738066200000|2025-01-28 12:10:00|5653.5|5651.7|5655|5652|5656.3|5654.1|5653.5|5651.7|217
1738066500000|2025-01-28 12:15:00|5655.1|5652.1|5654.5|5652.7|5655.3|5653.5|5653.5|5651.4|168
1738066800000|2025-01-28 12:20:00|5654.4|5652.6|5655.6|5652.6|5656.4|5654.6|5654.4|5652.4|170
1738067100000|2025-01-28 12:25:00|5655.7|5652.7|5655.6|5652.6|5655.9|5653.7|5654.8|5651.8|154
1738067400000|2025-01-28 12:30:00|5655.5|5652.5|5655.8|5652.8|5656|5653|5652.8|5650.3|158
1738067700000|2025-01-28 12:35:00|5655.7|5652.7|5654|5652.2|5655.7|5653.8|5653.1|5651.3|149
1738068000000|2025-01-28 12:40:00|5653.9|5652.1|5654.1|5652.3|5654.4|5652.6|5653.1|5651.3|80
1738068300000|2025-01-28 12:45:00|5654.2|5652.4|5653.5|5651.7|5654.2|5652.4|5653.1|5651.3|126
1738068600000|2025-01-28 12:50:00|5653.6|5651.8|5653|5651.2|5654.8|5653|5652.9|5651.1|147
1738068900000|2025-01-28 12:55:00|5653.1|5651.3|5652.9|5649.9|5653.7|5651.9|5651.2|5649.4|144
1738069200000|2025-01-28 13:00:00|5653|5650|5650.8|5649|5653.5|5651.1|5650.5|5648.7|179
1738069500000|2025-01-28 13:05:00|5650.7|5648.9|5652.7|5649.7|5653|5650|5649.7|5646.8|147
1738069800000|2025-01-28 13:10:00|5652.9|5649.9|5652.9|5651.1|5653.6|5651.4|5651.2|5649.4|142
1738070100000|2025-01-28 13:15:00|5652.8|5651|5652.3|5649.3|5654.1|5652|5651.3|5649.2|150
1738070400000|2025-01-28 13:20:00|5652.4|5649.4|5655.6|5653.8|5655.6|5653.8|5652.4|5649.4|237
1738070700000|2025-01-28 13:25:00|5655.5|5653.7|5654.7|5651|5656.4|5653.7|5652.9|5651|119
1738071000000|2025-01-28 13:30:00|5654.6|5651.1|5653.4|5651.6|5656.4|5654.6|5652.9|5650.9|296
1738071300000|2025-01-28 13:35:00|5653.2|5651.4|5650.7|5648.9|5653.6|5651.4|5650.6|5648|220
1738071600000|2025-01-28 13:40:00|5651|5649.2|5656.4|5653.4|5656.4|5653.4|5650.1|5648.1|316
1738071900000|2025-01-28 13:45:00|5656.6|5653.6|5649.9|5648.1|5656.7|5653.7|5649.7|5647.9|184
1738072200000|2025-01-28 13:50:00|5649.8|5648|5650.7|5648.9|5651.9|5649.6|5649.2|5646.8|315
1738072500000|2025-01-28 13:55:00|5650.6|5648.8|5650.7|5648.9|5653.3|5650.8|5650|5647.8|291
1738072800000|2025-01-28 14:00:00|5651.3|5648.3|5653.8|5650.8|5655.9|5652.9|5651.3|5648.3|229
1738073100000|2025-01-28 14:05:00|5653.9|5650.9|5654|5652.2|5656.9|5654.5|5652.9|5650.6|364
1738073400000|2025-01-28 14:10:00|5654.6|5651.6|5658.1|5656.3|5658.9|5656.4|5654.6|5651.6|201
1738073700000|2025-01-28 14:15:00|5658|5656.2|5659.4|5657.6|5659.6|5657.8|5657.7|5655.3|191
1738074000000|2025-01-28 14:20:00|5659.5|5657.7|5659.8|5658|5660.9|5659.1|5659.4|5657.6|159
1738074300000|2025-01-28 14:25:00|5659.9|5658.1|5658|5656.2|5659.9|5658.1|5657.3|5655.5|150
1738074600000|2025-01-28 14:30:00|5657.9|5656.1|5658.6|5656.8|5660.7|5658.9|5657.2|5655.4|265
1738074900000|2025-01-28 14:35:00|5658.8|5657|5660.1|5658.3|5662.3|5660.5|5658.3|5656.5|265
1738075200000|2025-01-28 14:40:00|5660.4|5658.6|5658.3|5656.5|5662.6|5660.8|5658.3|5656.5|295
1738075500000|2025-01-28 14:45:00|5658.4|5656.6|5658|5656.2|5658.8|5657|5656|5654.2|358
1738075800000|2025-01-28 14:50:00|5657.9|5656.1|5655.8|5654|5658.4|5656.6|5655.6|5653.8|381
1738076100000|2025-01-28 14:55:00|5656|5654.2|5657.2|5654.2|5657.4|5655.6|5655.8|5653.5|253
1738076400000|2025-01-28 15:00:00|5657.8|5653.8|5658.8|5657|5660.8|5657.8|5656.4|5653.8|270
1738076700000|2025-01-28 15:05:00|5658.9|5657.1|5660.2|5658.4|5661.2|5659.4|5658.8|5657|262
1738077000000|2025-01-28 15:10:00|5660.3|5658.5|5659.9|5656.9|5661.2|5658.5|5657.3|5655.3|272
1738077300000|2025-01-28 15:15:00|5660|5657|5659.1|5657.3|5660.6|5658.2|5658.2|5655.6|231
1738077600000|2025-01-28 15:20:00|5659.3|5657.5|5660.9|5659.1|5661|5659.2|5657.5|5655.7|232
1738077900000|2025-01-28 15:25:00|5661.4|5659.6|5662.7|5660.9|5663.5|5661.7|5660.3|5658.5|203
1738078200000|2025-01-28 15:30:00|5662.6|5660.8|5665|5663.2|5667.2|5664.6|5662.5|5660.7|200
1738078500000|2025-01-28 15:35:00|5664.9|5663.1|5665.6|5663.8|5665.8|5664|5663|5661.2|179
1738078800000|2025-01-28 15:40:00|5665.3|5663.5|5662.5|5660.7|5665.3|5663.5|5662.3|5660.5|193
1738079100000|2025-01-28 15:45:00|5662.4|5660.6|5662.9|5661.1|5662.9|5661.1|5660.6|5658.8|217
1738079400000|2025-01-28 15:50:00|5662.8|5661|5659.9|5658.1|5663.4|5661.6|5658.6|5656.8|253
1738079700000|2025-01-28 15:55:00|5659.8|5658|5658.9|5657.1|5661.4|5659.6|5658.3|5656.5|318
1738080000000|2025-01-28 16:00:00|5658.8|5657|5661.2|5659.4|5661.6|5659.8|5658.4|5656.6|308
1738080300000|2025-01-28 16:05:00|5661.3|5659.5|5662.8|5661|5662.9|5661.1|5660.8|5659|171
1738080600000|2025-01-28 16:10:00|5662.7|5660.9|5662.5|5660.7|5663.9|5662.1|5661.6|5659.8|197
1738080900000|2025-01-28 16:15:00|5662.6|5660.8|5662.4|5660.6|5663.8|5662|5661.6|5659.8|184
1738081200000|2025-01-28 16:20:00|5662.3|5660.5|5662.7|5660.9|5663.9|5662.1|5661.7|5659.9|173
1738081500000|2025-01-28 16:25:00|5662.8|5661|5662.3|5660.5|5664|5662.2|5661.7|5659.9|159
1738081800000|2025-01-28 16:30:00|5662.4|5660.6|5661.1|5659.3|5663.3|5661.5|5660.4|5658.6|220
1738082100000|2025-01-28 16:35:00|5661|5659.2|5663.1|5661.3|5663.5|5661.7|5659.9|5658.1|234
1738082400000|2025-01-28 16:40:00|5663|5661.2|5660|5658.2|5664.7|5662.9|5659.4|5657.6|250
1738082700000|2025-01-28 16:45:00|5660.1|5658.3|5660.4|5658.6|5661.1|5659.3|5659.8|5658|192
1738083000000|2025-01-28 16:50:00|5660.5|5658.7|5660.7|5658.9|5661.1|5659.3|5660|5658.2|231
1738083300000|2025-01-28 16:55:00|5660.6|5658.8|5661.8|5660|5661.9|5660.1|5660.1|5658.3|168
1738083600000|2025-01-28 17:00:00|5661.7|5659.9|5661.8|5660|5662.8|5661|5661.3|5659.5|183
1738083900000|2025-01-28 17:05:00|5661.9|5660.1|5663.4|5661.6|5663.8|5662|5661.2|5659.4|129
1738084200000|2025-01-28 17:10:00|5663|5661.2|5662.9|5661.1|5664.3|5662.5|5662.8|5661|217
1738084500000|2025-01-28 17:15:00|5662.8|5661|5661.8|5660|5663.1|5661.3|5661.5|5659.7|131
1738084800000|2025-01-28 17:20:00|5661.7|5659.9|5662.9|5661.1|5663.4|5661.6|5661|5659.2|116
1738085100000|2025-01-28 17:25:00|5663|5661.2|5663.3|5661.5|5665.4|5663.6|5663|5661.2|95
1738085400000|2025-01-28 17:30:00|5663|5661.2|5662.7|5660.9|5663.6|5661.8|5662.6|5660.8|90
1738085700000|2025-01-28 17:35:00|5662.8|5661|5665.8|5664|5665.9|5664.1|5662.8|5661|84
1738086000000|2025-01-28 17:40:00|5666|5664.2|5664.9|5663.1|5666.9|5665.1|5664.9|5663.1|125
1738086300000|2025-01-28 17:45:00|5665.1|5663.3|5664.6|5662.8|5665.2|5663.4|5663.5|5661.7|150
1738086600000|2025-01-28 17:50:00|5664.5|5662.7|5664.8|5663|5665.6|5663.8|5664.4|5662.6|119
1738086900000|2025-01-28 17:55:00|5665|5663.2|5664.3|5662.5|5666.2|5664.4|5663.8|5661.9|155
1738087200000|2025-01-28 18:00:00|5664.5|5662.7|5666.3|5664.5|5666.3|5664.5|5663.7|5661.2|135
1738087500000|2025-01-28 18:05:00|5666.2|5664.4|5665.4|5663.6|5666.6|5664.8|5664.5|5662.7|117
1738087800000|2025-01-28 18:10:00|5665.5|5663.7|5666|5664.2|5667.2|5665.4|5665.5|5663.7|137
1738088100000|2025-01-28 18:15:00|5665.9|5664.1|5667.4|5665.6|5667.9|5666.1|5665.8|5664|65
1738088400000|2025-01-28 18:20:00|5667.5|5665.7|5668|5666.2|5668.5|5666.7|5666.9|5665.1|120
1738088700000|2025-01-28 18:25:00|5668.1|5666.3|5669.6|5667.8|5669.8|5668|5667.9|5666.1|148
1738089000000|2025-01-28 18:30:00|5669.5|5667.7|5670.5|5668.7|5672|5669.8|5669.4|5667.6|76
1738089300000|2025-01-28 18:35:00|5670.4|5668.6|5667.4|5664.4|5670.6|5668.8|5666.1|5663.1|104
1738089600000|2025-01-28 18:40:00|5667.6|5664.6|5664|5662.2|5668.1|5665.1|5663.6|5661.5|314
1738089900000|2025-01-28 18:45:00|5664.1|5662.3|5665.6|5662.6|5665.7|5662.7|5663|5660.6|140
1738090200000|2025-01-28 18:50:00|5665.5|5662.5|5665.1|5662.1|5666.5|5664|5664.5|5662|130
1738090500000|2025-01-28 18:55:00|5665|5662|5665|5663.2|5666.6|5663.8|5664.5|5661.5|126
1738090800000|2025-01-28 19:00:00|5664.9|5663.1|5665.3|5663.5|5665.8|5664|5664|5661.9|100
1738091100000|2025-01-28 19:05:00|5665.4|5663.6|5663|5661.2|5665.4|5663.6|5663|5661.2|78
1738091400000|2025-01-28 19:10:00|5662.9|5661.1|5662.6|5659.6|5664|5661.5|5662.1|5659.6|123
1738091700000|2025-01-28 19:15:00|5662.5|5659.5|5664.1|5661.1|5664.2|5661.2|5662.3|5659.3|105
1738092000000|2025-01-28 19:20:00|5664|5661|5663.9|5660.9|5664.6|5661.7|5663.2|5660.2|81
1738092300000|2025-01-28 19:25:00|5663.8|5660.8|5665.3|5663.5|5666.2|5664|5663.4|5660.7|121
1738092600000|2025-01-28 19:30:00|5665.2|5663.4|5665.8|5664|5666.7|5664.5|5665.2|5663.1|117
1738092900000|2025-01-28 19:35:00|5665.9|5664.1|5666.5|5664.7|5666.8|5665|5665.7|5663.9|78
1738093200000|2025-01-28 19:40:00|5666.6|5664.8|5667.5|5665.7|5667.6|5665.8|5666.4|5664.6|110
1738093500000|2025-01-28 19:45:00|5667.6|5665.8|5669.2|5667.4|5669.4|5667.6|5667.6|5665.8|125
1738093800000|2025-01-28 19:50:00|5669.1|5667.3|5669.6|5667.8|5669.6|5667.8|5668.5|5666.7|109
1738094100000|2025-01-28 19:55:00|5669.8|5668|5669.5|5667.7|5670.4|5668.6|5668.9|5667.1|167
1738094400000|2025-01-28 20:00:00|5669.4|5667.6|5668.4|5666.6|5669.8|5668|5668.2|5666.4|118
1738094700000|2025-01-28 20:05:00|5668.5|5666.7|5668.5|5666.7|5668.6|5666.8|5667.3|5665.5|97
1738095000000|2025-01-28 20:10:00|5668.4|5666.6|5668.8|5667|5668.9|5667.1|5667.5|5665.7|73
1738095300000|2025-01-28 20:15:00|5668.7|5666.9|5670.3|5668.5|5670.4|5668.6|5668.6|5666.8|66
1738095600000|2025-01-28 20:20:00|5670.2|5668.4|5669.8|5668|5670.4|5668.6|5669.6|5667.8|74
1738095900000|2025-01-28 20:25:00|5669.7|5667.9|5669.1|5667.3|5670.1|5668.3|5668.8|5667|104
1738096200000|2025-01-28 20:30:00|5669|5667.2|5669.3|5667.5|5670.3|5668.5|5668.7|5666.9|83
1738096500000|2025-01-28 20:35:00|5669.2|5667.4|5667.8|5666|5669.2|5667.4|5667.8|5666|100
1738096800000|2025-01-28 20:40:00|5667.9|5666.1|5669.3|5667.5|5669.3|5667.5|5667.8|5666|79
1738097100000|2025-01-28 20:45:00|5668.9|5667.1|5669.4|5667.6|5669.5|5667.7|5668.5|5666.7|78
1738097400000|2025-01-28 20:50:00|5669.5|5667.7|5669.4|5667.6|5670.3|5668.5|5669.3|5667.5|72
1738097700000|2025-01-28 20:55:00|5669.5|5667.7|5669.5|5667.7|5670.1|5668.3|5668.4|5666.6|91
1738098000000|2025-01-28 21:00:00|5669.4|5667.6|5668.7|5666.9|5669.5|5667.7|5668|5666|135
1738098300000|2025-01-28 21:05:00|5668.8|5667|5670|5667|5670.1|5667.6|5668.6|5666.4|83
1738098600000|2025-01-28 21:10:00|5669.9|5666.9|5668.8|5667|5670|5667.6|5668.7|5666.4|59
1738098900000|2025-01-28 21:15:00|5668.7|5666.9|5668.8|5667|5669.3|5667.1|5668.2|5666.3|42
1738099200000|2025-01-28 21:20:00|5668.9|5667.1|5668|5665|5669.4|5667.1|5667.3|5664.9|22
1738099500000|2025-01-28 21:25:00|5667.9|5664.9|5667.2|5665.4|5668|5665.7|5667.2|5664.8|32
1738099800000|2025-01-28 21:30:00|5667.8|5664.8|5666.8|5665|5668.1|5665.6|5666.8|5664.4|41
1738100100000|2025-01-28 21:35:00|5666.7|5664.9|5668|5665|5668.1|5665.2|5666.5|5664|60
1738100400000|2025-01-28 21:40:00|5667.9|5664.9|5667.9|5664.9|5668.7|5666|5667.3|5664.9|45
1738100700000|2025-01-28 21:45:00|5668.1|5665.1|5667.5|5664.5|5668.6|5665.6|5667.5|5664.5|34
1738101000000|2025-01-28 21:50:00|5667.6|5664.6|5667.5|5664.5|5668|5665|5667.4|5664.4|31
1738101300000|2025-01-28 21:55:00|5668.4|5663.6|5669.3|5664.5|5669.7|5664.8|5668.4|5663.5|144
1738101600000|2025-01-28 22:00:00|5670.3|5666.1|5671.3|5665.5|5672.3|5666.5|5670.3|5665.4|36
1738101900000|2025-01-28 22:05:00|5670.7|5664.9|5670.9|5665.1|5671.7|5665.9|5670.4|5664.6|58
1738102200000|2025-01-28 22:10:00|5670.8|5665|5670.3|5664.5|5670.8|5665|5670.1|5664.4|57
1738102500000|2025-01-28 22:15:00|5670.2|5664.4|5670.6|5664.8|5670.7|5664.9|5670.1|5664.3|67
1738102800000|2025-01-28 22:20:00|5670.4|5664.6|5670.4|5664.6|5670.7|5664.9|5670.3|5664.5|32
1738103100000|2025-01-28 22:25:00|5670.5|5664.7|5670.2|5664.4|5670.8|5665|5670.2|5664.4|34
1738103400000|2025-01-28 22:30:00|5670.3|5664.5|5670.2|5664.4|5670.3|5664.5|5670.1|5664.3|19
1738103700000|2025-01-28 22:35:00|5670.1|5664.3|5670.2|5664.4|5670.3|5664.5|5670.1|5664.3|17
1738104000000|2025-01-28 22:40:00|5670.3|5664.5|5670.1|5664.3|5670.3|5664.5|5670|5664.2|17
1738104300000|2025-01-28 22:45:00|5670|5664.2|5670.1|5664.3|5670.2|5664.4|5670|5664.2|26
1738104600000|2025-01-28 22:50:00|5670.2|5664.4|5669.4|5663.6|5670.2|5664.4|5669.3|5663.5|36
1738104900000|2025-01-28 22:55:00|5669.2|5663.4|5667.4|5662.2|5669.7|5663.9|5666.8|5661.2|230
1738105200000|2025-01-28 23:00:00|5667.8|5662.3|5667.7|5662.9|5669.5|5663.8|5667|5661.9|92
1738105500000|2025-01-28 23:05:00|5666.8|5663.8|5666.6|5663.6|5666.9|5663.9|5665.6|5662.6|40
1738105800000|2025-01-28 23:10:00|5666.5|5663.5|5665.8|5662.8|5666.5|5663.5|5664.9|5661.9|40
1738106100000|2025-01-28 23:15:00|5665.7|5662.7|5666.4|5663.4|5666.8|5663.8|5665.6|5662.6|41
1738106400000|2025-01-28 23:20:00|5666.3|5663.3|5666.5|5663.5|5666.7|5663.7|5666.1|5663.1|31
1738106700000|2025-01-28 23:25:00|5666.6|5663.6|5667.3|5664.3|5667.7|5664.7|5666.1|5663.1|41
1738107000000|2025-01-28 23:30:00|5667.4|5664.4|5666.7|5663.7|5668.6|5665.6|5666.5|5663.5|43
1738107300000|2025-01-28 23:35:00|5666.6|5663.6|5665.8|5662.8|5666.7|5663.7|5665.6|5662.6|28
1738107600000|2025-01-28 23:40:00|5665.7|5662.7|5666.1|5663.1|5666.1|5663.1|5665.7|5662.7|19
1738107900000|2025-01-28 23:45:00|5666|5663|5665.8|5662.8|5666|5663|5665.1|5662.1|36
1738108200000|2025-01-28 23:50:00|5665.7|5662.7|5666.2|5663.2|5666.6|5663.9|5665.5|5662.5|37
1738108500000|2025-01-28 23:55:00|5666.3|5663.3|5665.4|5662.4|5666.9|5664.5|5665.4|5662.4|61
1738108800000|2025-01-29 00:00:00|5665.6|5662.6|5666.9|5665.1|5668|5665.6|5664.8|5662.4|167
1738109100000|2025-01-29 00:05:00|5667|5665.2|5668.9|5665.9|5669.1|5667.1|5666.5|5664.7|124
1738109400000|2025-01-29 00:10:00|5668.8|5665.8|5667.3|5665.5|5669|5666.7|5666.8|5664.4|71
1738109700000|2025-01-29 00:15:00|5667.4|5665.6|5666.4|5664.6|5668.7|5666.6|5666.4|5664.6|88
1738110000000|2025-01-29 00:20:00|5666.3|5664.5|5667.4|5665.6|5668.4|5666.1|5666.2|5663.6|99
1738110300000|2025-01-29 00:25:00|5667.3|5665.5|5669.3|5665.3|5669.5|5665.7|5666.3|5664|84
1738110600000|2025-01-29 00:30:00|5670|5666|5656.6|5653.6|5670|5666|5656|5653|376
1738110900000|2025-01-29 00:35:00|5656.5|5653.5|5656.6|5654.8|5659.4|5656.7|5655.3|5653.1|260
1738111200000|2025-01-29 00:40:00|5656.7|5654.9|5661.9|5658.9|5662.8|5660.2|5656.6|5654.8|160
1738111500000|2025-01-29 00:45:00|5662|5659|5661.8|5658.8|5663.3|5660.7|5660.4|5658|160
1738111800000|2025-01-29 00:50:00|5661.9|5658.9|5663.7|5661.9|5665.9|5663.4|5661.1|5658.8|245
1738112100000|2025-01-29 00:55:00|5663.6|5661.8|5661.9|5658.9|5665.5|5663|5660.9|5658.5|227
1738112400000|2025-01-29 01:00:00|5662|5659|5661.8|5658.8|5664|5661.6|5660.4|5658.1|218
1738112700000|2025-01-29 01:05:00|5661.7|5658.7|5660.4|5658.6|5662|5659.8|5659.5|5657.1|126
1738113000000|2025-01-29 01:10:00|5660.3|5658.5|5660.5|5658.7|5662.7|5660.9|5660.2|5658.4|174
1738113300000|2025-01-29 01:15:00|5660.4|5658.6|5659.3|5656.3|5661.5|5659.7|5658.4|5656|124
1738113600000|2025-01-29 01:20:00|5659.4|5656.4|5659.4|5657.6|5660.4|5658.6|5658.7|5656.4|97
1738113900000|2025-01-29 01:25:00|5659.5|5657.7|5659.7|5657.9|5661.7|5659.6|5659.2|5657.4|144
1738114200000|2025-01-29 01:30:00|5659.5|5657.7|5658.7|5656.9|5660.5|5658.7|5657.9|5655.7|164
1738114500000|2025-01-29 01:35:00|5658.6|5656.8|5659.1|5657.3|5659.5|5657.7|5657.7|5655.5|179
1738114800000|2025-01-29 01:40:00|5659.2|5657.4|5657.7|5655.9|5659.3|5657.5|5656.8|5654.8|165
1738115100000|2025-01-29 01:45:00|5657.6|5655.8|5657.2|5655.4|5659|5656.7|5656.4|5654|149
1738115400000|2025-01-29 01:50:00|5657.3|5655.5|5657.6|5655.8|5658.9|5657.1|5656.9|5655.1|162
1738115700000|2025-01-29 01:55:00|5657.7|5655.9|5658.5|5656.7|5659.3|5657.5|5657.7|5655.9|143
1738116000000|2025-01-29 02:00:00|5658.4|5656.6|5660.8|5659|5660.8|5659|5657.7|5655.9|185
1738116300000|2025-01-29 02:05:00|5660.9|5659.1|5662.3|5659.3|5663.9|5661.1|5660.7|5658.9|125
1738116600000|2025-01-29 02:10:00|5662.2|5659.2|5663|5661.2|5663.9|5662.1|5661.9|5659.2|138
1738116900000|2025-01-29 02:15:00|5662.9|5661.1|5661.1|5659.3|5663|5661.2|5660.3|5658.2|185
1738117200000|2025-01-29 02:20:00|5661|5659.2|5660.6|5657.6|5662.5|5659.6|5660.4|5657.4|69
1738117500000|2025-01-29 02:25:00|5660.5|5657.5|5660.6|5657.6|5660.6|5657.6|5659.6|5656.6|51
1738117800000|2025-01-29 02:30:00|5660.5|5657.5|5660.6|5657.6|5661.2|5658.2|5660|5657|110
1738118100000|2025-01-29 02:35:00|5660.5|5657.5|5660.9|5659.1|5661.3|5659.4|5659.8|5657.2|132
1738118400000|2025-01-29 02:40:00|5661|5659.2|5660|5657|5662.7|5660.5|5659.8|5656.8|96
1738118700000|2025-01-29 02:45:00|5659.9|5656.9|5659.4|5656.4|5660.8|5658.3|5659.2|5656.2|135
1738119000000|2025-01-29 02:50:00|5659.2|5656.2|5659.6|5657.8|5660.5|5658.7|5658.6|5656.2|121
1738119300000|2025-01-29 02:55:00|5659.5|5657.7|5659.7|5657.9|5660.6|5658.8|5658.9|5657.1|152
1738119600000|2025-01-29 03:00:00|5659.6|5657.8|5659.4|5657.6|5659.9|5658.1|5658.3|5656.5|140
1738119900000|2025-01-29 03:05:00|5659.3|5657.5|5658.4|5656.6|5660.1|5658.3|5657.9|5656.1|113
1738120200000|2025-01-29 03:10:00|5658.3|5656.5|5658.6|5656.8|5659.8|5657.6|5657.7|5655.9|134
1738120500000|2025-01-29 03:15:00|5658.5|5656.7|5657.2|5655.4|5658.6|5656.8|5656.7|5654.9|119
1738120800000|2025-01-29 03:20:00|5656.6|5654.8|5659.3|5657.5|5659.9|5657.8|5656.4|5654.6|129
1738121100000|2025-01-29 03:25:00|5659.4|5657.6|5658.8|5657|5659.4|5657.6|5658.1|5656.3|85
1738121400000|2025-01-29 03:30:00|5658.7|5656.9|5658.7|5656.9|5658.8|5657|5657.7|5655.9|145
1738121700000|2025-01-29 03:35:00|5658.8|5657|5659.5|5657.7|5660.9|5659.1|5658.7|5656.9|189
1738122000000|2025-01-29 03:40:00|5659.6|5657.8|5660.9|5659.1|5661.4|5659.4|5659.6|5657.8|81
1738122300000|2025-01-29 03:45:00|5661|5659.2|5660.8|5659|5662.5|5660.3|5660.8|5658.6|103
1738122600000|2025-01-29 03:50:00|5660.5|5658.7|5659|5657.2|5661|5659.2|5658.6|5656.8|179
1738122900000|2025-01-29 03:55:00|5658.9|5657.1|5659|5657.2|5659.7|5657.9|5658.2|5656.4|215
1738123200000|2025-01-29 04:00:00|5659.1|5657.3|5660.9|5657.9|5660.9|5658.8|5658.9|5657.1|151
1738123500000|2025-01-29 04:05:00|5660.8|5657.8|5660.6|5658.8|5661.3|5658.9|5659.8|5656.9|119
1738123800000|2025-01-29 04:10:00|5660.7|5658.9|5661.7|5659.9|5662.4|5660.6|5660.1|5658.3|122
1738124100000|2025-01-29 04:15:00|5661.8|5660|5664|5662.2|5664.1|5662.3|5661.8|5660|92
1738124400000|2025-01-29 04:20:00|5663.9|5662.1|5662.5|5660.7|5664|5662.2|5662.2|5660.4|112
1738124700000|2025-01-29 04:25:00|5662.4|5660.6|5663.2|5661.4|5663.3|5661.5|5662|5660.2|83
1738125000000|2025-01-29 04:30:00|5663.3|5661.5|5663.4|5661.6|5663.7|5661.9|5661.9|5660.1|85
1738125300000|2025-01-29 04:35:00|5663.5|5661.7|5663.5|5661.7|5664.1|5662.3|5662.2|5660.4|94
1738125600000|2025-01-29 04:40:00|5664.2|5661.2|5661.8|5660|5664.2|5661.7|5661|5659.1|158
1738125900000|2025-01-29 04:45:00|5661.7|5659.9|5662.2|5660.4|5663.2|5661.4|5661.6|5659.8|73
1738126200000|2025-01-29 04:50:00|5662.3|5660.5|5661.8|5660|5662.9|5661.1|5661.8|5660|128
1738126500000|2025-01-29 04:55:00|5661.7|5659.9|5662.5|5660.7|5662.7|5660.9|5661.7|5659.9|122
1738126800000|2025-01-29 05:00:00|5662.4|5660.6|5662.7|5660.9|5663.2|5661.4|5661.8|5660|115
1738127100000|2025-01-29 05:05:00|5662.8|5661|5663.3|5661.5|5663.3|5661.5|5662.2|5660.4|95
1738127400000|2025-01-29 05:10:00|5663.4|5661.6|5665|5662|5665|5662.4|5663.2|5661|130
1738127700000|2025-01-29 05:15:00|5665.1|5662.1|5666.4|5664.6|5667.1|5664.6|5664|5661.6|62
1738128000000|2025-01-29 05:20:00|5666.5|5664.7|5667|5665.2|5667.5|5665.7|5666.2|5664.4|58
1738128300000|2025-01-29 05:25:00|5667.1|5665.3|5666.8|5665|5668.2|5666.4|5666.3|5664.5|114
1738128600000|2025-01-29 05:30:00|5666.6|5664.8|5666.4|5663.4|5667.1|5665.3|5665.3|5662.9|87
1738128900000|2025-01-29 05:35:00|5666.3|5663.3|5664.8|5663|5666.3|5663.8|5664.3|5662|147
1738129200000|2025-01-29 05:40:00|5664.7|5662.9|5664.3|5662.5|5666.2|5664.4|5664.3|5662|94
1738129500000|2025-01-29 05:45:00|5664.2|5662.4|5665.9|5664.1|5666.4|5664.6|5664.2|5662.1|63
1738129800000|2025-01-29 05:50:00|5666|5664.2|5665.3|5663.5|5666.3|5664.5|5665.2|5663.4|89
1738130100000|2025-01-29 05:55:00|5665.2|5663.4|5666.3|5664.5|5666.8|5665|5665.1|5663.3|222
1738130400000|2025-01-29 06:00:00|5666.4|5664.6|5668.1|5666.3|5669|5667.2|5666.4|5664.6|358
1738130700000|2025-01-29 06:05:00|5668.2|5666.4|5666.9|5665.1|5668.3|5666.5|5665.8|5664|257
1738131000000|2025-01-29 06:10:00|5666.8|5665|5667.6|5665.8|5668.1|5666|5666.5|5664|199
1738131300000|2025-01-29 06:15:00|5667.7|5665.9|5668.1|5666.3|5669.3|5666.4|5667.1|5664.6|203
1738131600000|2025-01-29 06:20:00|5668|5666.2|5667.7|5665.9|5668.6|5666.7|5666.9|5665|186
1738131900000|2025-01-29 06:25:00|5668.3|5665.3|5667.2|5665.4|5668.9|5666.3|5666.9|5664.4|135
1738132200000|2025-01-29 06:30:00|5667.3|5665.5|5666.6|5664.8|5667.9|5665.8|5665.8|5663.5|179
1738132500000|2025-01-29 06:35:00|5666.7|5664.9|5668.1|5666.3|5668.4|5666.6|5666.5|5664.7|154
1738132800000|2025-01-29 06:40:00|5668|5666.2|5668.5|5666.7|5669.4|5667.6|5667.8|5666|188
1738133100000|2025-01-29 06:45:00|5668.4|5666.6|5667.9|5666.1|5668.7|5666.9|5667.2|5665.4|124
1738133400000|2025-01-29 06:50:00|5667.8|5666|5666.7|5664.9|5668.2|5666.4|5666.3|5664.5|97
1738133700000|2025-01-29 06:55:00|5666.6|5664.8|5666.5|5664.7|5668.4|5666.6|5666.3|5664.1|126
1738134000000|2025-01-29 07:00:00|5666.7|5664.9|5665.7|5662.7|5667.8|5666|5665.5|5662.6|153
1738134300000|2025-01-29 07:05:00|5665.6|5662.6|5664|5661|5665.6|5662.9|5663.5|5660.5|155
1738134600000|2025-01-29 07:10:00|5664.1|5661.1|5664.8|5663|5665|5663.2|5662.6|5660.4|170
1738134900000|2025-01-29 07:15:00|5664.7|5662.9|5665.9|5662.9|5666.1|5663.2|5663.8|5661.3|178
1738135200000|2025-01-29 07:20:00|5665.8|5662.8|5662.8|5659.8|5666.5|5664.3|5662.6|5659.6|197
1738135500000|2025-01-29 07:25:00|5662.7|5659.7|5661.2|5659.4|5663.1|5660.2|5660.4|5658.4|215
1738135800000|2025-01-29 07:30:00|5661.1|5659.3|5659.6|5657.8|5661.4|5659.6|5658.8|5657|207
1738136100000|2025-01-29 07:35:00|5659.7|5657.9|5660.9|5657.9|5661.2|5659.4|5659.3|5657.1|178
1738136400000|2025-01-29 07:40:00|5660.8|5657.8|5658.5|5656.7|5661|5658.9|5658.4|5656.6|152
1738136700000|2025-01-29 07:45:00|5658.4|5656.6|5657.4|5655.6|5659.7|5657.9|5657.1|5654.5|172
1738137000000|2025-01-29 07:50:00|5657.6|5655.8|5658|5655|5658.8|5656.4|5656.9|5654.7|146
1738137300000|2025-01-29 07:55:00|5658.1|5655.1|5658.5|5656.7|5658.7|5656.7|5657.3|5654.7|197
1738137600000|2025-01-29 08:00:00|5658.7|5656.9|5658.3|5656.5|5659.9|5658.1|5658.3|5656.5|218
1738137900000|2025-01-29 08:05:00|5658.2|5656.4|5660.3|5658.5|5662.2|5659.8|5658.2|5656.4|187
1738138200000|2025-01-29 08:10:00|5660.4|5658.6|5659.7|5657.9|5662.5|5660.7|5659.7|5657.9|282
1738138500000|2025-01-29 08:15:00|5659.8|5658|5661.8|5660|5662.8|5661|5659.2|5657.4|206
1738138800000|2025-01-29 08:20:00|5661.7|5659.9|5659.8|5658|5662.4|5660.6|5659.4|5657.6|245
1738139100000|2025-01-29 08:25:00|5659.7|5657.9|5659.3|5657.5|5659.9|5658.1|5658.4|5656.6|168
1738139400000|2025-01-29 08:30:00|5659.2|5657.4|5660.3|5658.5|5660.6|5658.8|5658.5|5656.7|167
1738139700000|2025-01-29 08:35:00|5660.2|5658.4|5660.4|5658.6|5661.2|5659.4|5659.7|5657.9|197
1738140000000|2025-01-29 08:40:00|5660.3|5658.5|5660.9|5659.1|5661.4|5659.6|5659.6|5657.8|163
1738140300000|2025-01-29 08:45:00|5660.8|5659|5660|5658.2|5662.5|5659.6|5659.3|5657.5|212
1738140600000|2025-01-29 08:50:00|5660.2|5658.4|5658.3|5655.3|5660.6|5658.8|5657.3|5654.5|141
1738140900000|2025-01-29 08:55:00|5658.4|5655.4|5658.9|5657.1|5660.1|5658.3|5657.7|5655|207
1738141200000|2025-01-29 09:00:00|5659.1|5657.3|5655|5653.2|5659.4|5657.6|5655|5653.2|209
1738141500000|2025-01-29 09:05:00|5654.9|5653.1|5654.9|5653.1|5655.5|5653.7|5652.8|5651|234
1738141800000|2025-01-29 09:10:00|5654.8|5653|5655.8|5652.8|5656|5654.2|5654.7|5651.7|180
1738142100000|2025-01-29 09:15:00|5655.9|5652.9|5655.1|5653.3|5656.4|5653.5|5653.9|5652.1|121
1738142400000|2025-01-29 09:20:00|5655|5653.2|5652.9|5651.1|5655.6|5653.8|5652.7|5650.9|145
1738142700000|2025-01-29 09:25:00|5653.1|5651.3|5651.8|5650|5653.1|5651.3|5651.1|5649.3|119
1738143000000|2025-01-29 09:30:00|5651.9|5650.1|5651|5649.2|5652.6|5650.8|5650.3|5648.5|189
1738143300000|2025-01-29 09:35:00|5650.9|5649.1|5652.3|5650.5|5653.2|5651.4|5650.4|5648.6|122
1738143600000|2025-01-29 09:40:00|5652.1|5650.3|5651.9|5650.1|5652.2|5650.4|5649.8|5648|159
1738143900000|2025-01-29 09:45:00|5652|5650.2|5649.9|5648.1|5652.2|5650.4|5649.5|5647.7|111
1738144200000|2025-01-29 09:50:00|5650|5648.2|5648.8|5647|5650.4|5648.6|5648.6|5646.7|160
1738144500000|2025-01-29 09:55:00|5648.7|5646.9|5647.6|5645.8|5648.8|5647|5646.4|5644.6|213
1738144800000|2025-01-29 10:00:00|5647.5|5645.7|5647.8|5646|5648.9|5647.1|5646.9|5645.1|159
1738145100000|2025-01-29 10:05:00|5647.7|5645.9|5648.5|5646.7|5648.8|5647|5646.2|5644.4|198
1738145400000|2025-01-29 10:10:00|5648.6|5646.8|5645.9|5644.1|5648.6|5646.8|5645.6|5643.8|167
1738145700000|2025-01-29 10:15:00|5645.7|5643.9|5646|5644.2|5647|5645.2|5644.2|5642.4|179
1738146000000|2025-01-29 10:20:00|5646.1|5644.3|5648|5646.2|5649|5647.2|5646.1|5644.3|162
1738146300000|2025-01-29 10:25:00|5647.8|5646|5647.9|5646.1|5648.5|5646.7|5647.5|5645.7|157
1738146600000|2025-01-29 10:30:00|5647.8|5646|5650.6|5648.8|5650.8|5649|5647.8|5646|145
1738146900000|2025-01-29 10:35:00|5650.7|5648.9|5648.8|5647|5650.7|5648.9|5648.8|5646.7|156
1738147200000|2025-01-29 10:40:00|5649|5647.2|5647.4|5645.6|5649.9|5648.1|5647.3|5645.5|112
1738147500000|2025-01-29 10:45:00|5647.3|5645.5|5648.3|5646.5|5648.4|5646.6|5646.9|5645.1|179
1738147800000|2025-01-29 10:50:00|5648.2|5646.4|5647.8|5646|5648.9|5647.1|5647.1|5645.3|142
1738148100000|2025-01-29 10:55:00|5647.9|5646.1|5648.8|5647|5650.2|5648.2|5647.8|5646|171
1738148400000|2025-01-29 11:00:00|5648.9|5647.1|5649|5647.2|5649.2|5647.4|5648.3|5646.5|155
1738148700000|2025-01-29 11:05:00|5648.9|5647.1|5648.2|5646.4|5649.1|5647.3|5647.5|5645.7|116
1738149000000|2025-01-29 11:10:00|5648.1|5646.3|5651|5648|5651|5648|5648|5646.2|122
1738149300000|2025-01-29 11:15:00|5651.1|5648.1|5648.8|5647|5651.1|5648.5|5647.8|5646|119
1738149600000|2025-01-29 11:20:00|5648.9|5647.1|5648.4|5646.6|5649.9|5648.1|5648.4|5646.6|104
1738149900000|2025-01-29 11:25:00|5648.3|5646.5|5649.5|5647.7|5650|5648.2|5648.2|5646.4|111
1738150200000|2025-01-29 11:30:00|5649.6|5647.8|5649.1|5647.3|5650.3|5648.5|5648.7|5646.9|141
1738150500000|2025-01-29 11:35:00|5649.2|5647.4|5646.9|5645.1|5649.5|5647.7|5646.7|5644.9|190
1738150800000|2025-01-29 11:40:00|5646.8|5645|5647.1|5645.3|5647.4|5645.6|5646.2|5644.4|125
1738151100000|2025-01-29 11:45:00|5647|5645.2|5648.3|5645.3|5649.2|5646.6|5646.6|5644.8|173
1738151400000|2025-01-29 11:50:00|5648.4|5645.4|5646.4|5644.6|5648.5|5645.6|5645.3|5642.7|164
1738151700000|2025-01-29 11:55:00|5646.3|5644.5|5648.7|5645.7|5648.9|5646.4|5646.3|5644.4|105
1738152000000|2025-01-29 12:00:00|5648.6|5645.6|5648.5|5646.7|5648.9|5647.1|5647.5|5645.3|149
1738152300000|2025-01-29 12:05:00|5648.6|5646.8|5646.6|5644.8|5649.2|5647.4|5646.5|5644.7|172
1738152600000|2025-01-29 12:10:00|5646.5|5644.7|5645.9|5644.1|5647.5|5645.7|5645.8|5644|161
1738152900000|2025-01-29 12:15:00|5645.8|5644|5644|5641|5646.1|5644.3|5641.4|5639.6|207
1738153200000|2025-01-29 12:20:00|5644.1|5641.1|5644.4|5641.4|5646|5643|5643.3|5640.3|246
1738153500000|2025-01-29 12:25:00|5644.3|5641.3|5643.2|5641.4|5645.7|5643.1|5642.9|5641.1|139
1738153800000|2025-01-29 12:30:00|5643|5641.2|5644.3|5642.5|5645.9|5644.1|5642.6|5640.8|177
1738154100000|2025-01-29 12:35:00|5644.4|5642.6|5645.6|5643.8|5645.8|5643.8|5643.4|5641.6|160
1738154400000|2025-01-29 12:40:00|5645.9|5644.1|5646.2|5644.4|5646.7|5644.9|5644.8|5642.9|139
1738154700000|2025-01-29 12:45:00|5646.3|5644.5|5645.3|5643.5|5646.4|5644.6|5644.9|5643.1|131
1738155000000|2025-01-29 12:50:00|5645.4|5643.6|5645.7|5643.9|5646.2|5644.4|5644.5|5642.7|225
1738155300000|2025-01-29 12:55:00|5645.6|5643.8|5647.1|5645.3|5647.8|5645.5|5645.2|5643.4|196
1738155600000|2025-01-29 13:00:00|5647|5645.2|5646.1|5644.3|5648.7|5646.9|5643.6|5641.8|225
1738155900000|2025-01-29 13:05:00|5646|5644.2|5643.2|5641.4|5646.6|5644.8|5643|5641.2|206
1738156200000|2025-01-29 13:10:00|5643.3|5641.5|5642.5|5640.7|5644.3|5642.5|5641.1|5639.3|218
1738156500000|2025-01-29 13:15:00|5642.4|5640.6|5639.8|5638|5642.5|5640.7|5638.6|5636.8|271
1738156800000|2025-01-29 13:20:00|5639.7|5637.9|5638.2|5636.4|5640.8|5639|5638.1|5636.3|280
1738157100000|2025-01-29 13:25:00|5638.1|5636.3|5639.6|5637.8|5640.3|5637.9|5636.9|5635.1|299
1738157400000|2025-01-29 13:30:00|5639.5|5637.7|5639.1|5637.3|5640.4|5638.6|5637.8|5636|194
1738157700000|2025-01-29 13:35:00|5639|5637.2|5640.4|5638.6|5642|5640.2|5638.1|5636.3|196
1738158000000|2025-01-29 13:40:00|5640.1|5638.3|5638.8|5637|5641|5639.2|5638.4|5636.6|189
1738158300000|2025-01-29 13:45:00|5638.7|5636.9|5636.3|5634.5|5639.4|5637.6|5636.3|5634.5|218
1738158600000|2025-01-29 13:50:00|5636.1|5634.3|5637.1|5635.3|5637.8|5636|5635.2|5633.4|235
1738158900000|2025-01-29 13:55:00|5637|5635.2|5638|5636.2|5638.7|5636.9|5636.5|5634.7|174
1738159200000|2025-01-29 14:00:00|5638.2|5636.4|5639.4|5637.6|5640.1|5638.3|5637.9|5636.1|225
1738159500000|2025-01-29 14:05:00|5639.3|5637.5|5640.2|5638.4|5640.9|5639.1|5639.2|5637.4|186
1738159800000|2025-01-29 14:10:00|5640.3|5638.5|5641.2|5639.4|5641.9|5640.1|5639.4|5637.6|169
1738160100000|2025-01-29 14:15:00|5641.3|5639.5|5641.7|5639.9|5642.1|5640.3|5640.8|5639|154
1738160400000|2025-01-29 14:20:00|5641.8|5640|5644|5642.2|5644.1|5642.3|5641.2|5639.4|251
1738160700000|2025-01-29 14:25:00|5644.1|5642.3|5642.8|5641|5644.6|5642.8|5642.8|5641|180
1738161000000|2025-01-29 14:30:00|5642.9|5641.1|5641.4|5639.6|5644.1|5642.3|5641|5639.2|226
1738161300000|2025-01-29 14:35:00|5641.3|5639.5|5641.9|5640.1|5642.6|5640.8|5640.2|5638.4|322
1738161600000|2025-01-29 14:40:00|5642.2|5640.4|5642.8|5639.8|5643.6|5641.8|5641.3|5638.9|216
1738161900000|2025-01-29 14:45:00|5642.9|5639.9|5642.8|5641|5645.2|5643.4|5641.7|5639.2|344
1738162200000|2025-01-29 14:50:00|5642.7|5640.9|5643.7|5641.9|5644.5|5642.7|5641.8|5640|276
1738162500000|2025-01-29 14:55:00|5644.1|5642.3|5644.8|5643|5644.9|5643.1|5643|5641.2|272
1738162800000|2025-01-29 15:00:00|5644.9|5643.1|5644.7|5642.9|5645.8|5644|5642.3|5640.5|291
1738163100000|2025-01-29 15:05:00|5644.8|5643|5646.6|5644.8|5647|5645.2|5643.3|5641.5|200
1738163400000|2025-01-29 15:10:00|5646.5|5644.7|5648.4|5646.6|5648.7|5646.8|5646.1|5644.3|259
1738163700000|2025-01-29 15:15:00|5648.3|5646.5|5649.2|5647.4|5650.1|5648.3|5648.3|5646.5|237
1738164000000|2025-01-29 15:20:00|5649.1|5647.3|5648|5646.2|5649.6|5647.8|5647.5|5645.7|240
1738164300000|2025-01-29 15:25:00|5647.9|5646.1|5646.8|5645|5649|5647.2|5646.3|5644.5|187
1738164600000|2025-01-29 15:30:00|5646.9|5645.1|5647.5|5645.7|5648.9|5647.1|5645.4|5643.6|254
1738164900000|2025-01-29 15:35:00|5647.4|5645.6|5649.5|5647.7|5649.7|5647.9|5645.9|5644.1|270
1738165200000|2025-01-29 15:40:00|5649.4|5647.6|5654|5652.2|5654.5|5652.7|5648.7|5646.9|374
1738165500000|2025-01-29 15:45:00|5653.9|5652.1|5653.3|5651.5|5654.9|5653.1|5651.6|5649.8|330
1738165800000|2025-01-29 15:50:00|5653.4|5651.6|5652|5650.2|5655.1|5653.3|5651.6|5649.8|291
1738166100000|2025-01-29 15:55:00|5651.9|5650.1|5654|5652.2|5656.2|5654.4|5651.9|5650.1|320
1738166400000|2025-01-29 16:00:00|5654.1|5652.3|5657.2|5655.4|5658.3|5656.3|5653.6|5651.8|306
1738166700000|2025-01-29 16:05:00|5657.1|5655.3|5652|5650.2|5657.1|5655.3|5651.4|5649.6|395
1738167000000|2025-01-29 16:10:00|5651.9|5650.1|5655.5|5653.7|5656|5654.2|5651.5|5649.7|300
1738167300000|2025-01-29 16:15:00|5655.4|5653.6|5655.7|5653.9|5656.1|5654.3|5653.9|5652.1|284
1738167600000|2025-01-29 16:20:00|5655.8|5654|5655.1|5653.3|5656.3|5654.5|5654.3|5652.5|314
1738167900000|2025-01-29 16:25:00|5655|5653.2|5654.5|5652.7|5655.4|5653.6|5653.8|5652|246
1738168200000|2025-01-29 16:30:00|5654.4|5652.6|5655.6|5653.8|5656|5654.2|5654.3|5652.5|197
1738168500000|2025-01-29 16:35:00|5655.7|5653.9|5653.3|5651.5|5657|5655.2|5653.1|5651.3|270
1738168800000|2025-01-29 16:40:00|5652.9|5651.1|5652.2|5650.4|5653.9|5652.1|5652.2|5650.3|135
1738169100000|2025-01-29 16:45:00|5652.1|5650.3|5652.4|5650.6|5652.6|5650.8|5650.9|5649.1|163
1738169400000|2025-01-29 16:50:00|5652.5|5650.7|5651.9|5648.9|5654.2|5651.8|5650.7|5648.2|193
1738169700000|2025-01-29 16:55:00|5651.8|5648.8|5652.4|5650.6|5654.1|5652.3|5651.2|5648.2|295
1738170000000|2025-01-29 17:00:00|5652.3|5650.5|5659|5656|5661.2|5658.2|5652|5650.2|441
1738170300000|2025-01-29 17:05:00|5658.9|5655.9|5657.5|5654.5|5660|5657.5|5657|5654|240
1738170600000|2025-01-29 17:10:00|5657|5654|5658.1|5656.3|5658.9|5657.1|5656.1|5653.6|211
1738170900000|2025-01-29 17:15:00|5658.2|5656.4|5657.5|5655.7|5660.6|5658.1|5657.5|5655.7|174
1738171200000|2025-01-29 17:20:00|5657.4|5655.6|5659.4|5656.4|5661.7|5659.3|5657.4|5655.6|168
1738171500000|2025-01-29 17:25:00|5659.3|5656.3|5657|5655.2|5659.9|5657.8|5655.5|5653.7|269
1738171800000|2025-01-29 17:30:00|5656.9|5655.1|5656.1|5654.3|5658.3|5655.8|5655.8|5654|225
1738172100000|2025-01-29 17:35:00|5656.2|5654.4|5656|5653|5656.9|5655.1|5654.8|5652.1|144
1738172400000|2025-01-29 17:40:00|5655.9|5652.9|5656.5|5653.5|5656.9|5654.3|5654|5651.7|150
1738172700000|2025-01-29 17:45:00|5656.4|5653.4|5656.6|5654.8|5657.2|5655.1|5655|5652.6|134
1738173000000|2025-01-29 17:50:00|5656.4|5654.6|5656.3|5653.3|5657|5655.1|5655.4|5652.5|146
1738173300000|2025-01-29 17:55:00|5656.2|5653.2|5655.7|5653.9|5656.4|5654|5655.2|5652.3|73
1738173600000|2025-01-29 18:00:00|5656|5653|5654.9|5653.1|5656.4|5654|5652.2|5650|313
1738173900000|2025-01-29 18:05:00|5655|5653.2|5656.3|5654.5|5656.7|5654.9|5653|5651.2|198
1738174200000|2025-01-29 18:10:00|5656.2|5654.4|5655.7|5653.9|5656.6|5654.8|5654.8|5653|235
1738174500000|2025-01-29 18:15:00|5655.8|5654|5656|5654.2|5656.4|5654.6|5654.6|5652.8|156
1738174800000|2025-01-29 18:20:00|5655.9|5654.1|5656|5654.2|5656.1|5654.3|5653.9|5652.1|118
1738175100000|2025-01-29 18:25:00|5656.1|5654.3|5656.8|5655|5657.5|5655.7|5656|5654.2|103
1738175400000|2025-01-29 18:30:00|5656.9|5655.1|5656.5|5654.7|5657.6|5655.8|5656.1|5654.3|127
1738175700000|2025-01-29 18:35:00|5656.6|5654.8|5655.1|5653.3|5656.6|5654.8|5655|5653.2|110
1738176000000|2025-01-29 18:40:00|5655.3|5653.5|5655.3|5653.5|5656.2|5654.4|5654.4|5652.6|132
1738176300000|2025-01-29 18:45:00|5655.2|5653.4|5654.5|5652.7|5655.6|5653.8|5654.1|5651.7|156
1738176600000|2025-01-29 18:50:00|5654.4|5652.6|5653|5651.2|5654.6|5652.8|5652.8|5651|194
1738176900000|2025-01-29 18:55:00|5652.9|5651.1|5656.3|5652.3|5659.2|5655.2|5652.7|5650.9|175
1738177200000|2025-01-29 19:00:00|5659.6|5655.6|5645.5|5642.5|5661.2|5657.2|5643.2|5640.8|662
1738177500000|2025-01-29 19:05:00|5645.8|5642.8|5646.3|5643.3|5647.3|5644.3|5642.1|5639.1|466
1738177800000|2025-01-29 19:10:00|5646.2|5643.2|5646.9|5643.9|5647.2|5644.2|5641|5638|477
1738178100000|2025-01-29 19:15:00|5647|5644|5644.6|5641.6|5647.8|5644.8|5642.1|5639.1|385
1738178400000|2025-01-29 19:20:00|5644.7|5641.7|5646.1|5643.1|5647.7|5644.7|5644.4|5641.4|382
1738178700000|2025-01-29 19:25:00|5646|5643|5643.2|5640.2|5646.2|5643.2|5642.2|5639.2|345
1738179000000|2025-01-29 19:30:00|5643.3|5640.3|5645.5|5643.7|5648.9|5645.9|5640.4|5637.4|487
1738179300000|2025-01-29 19:35:00|5645.4|5643.6|5652.4|5649.4|5653.5|5650.5|5636.9|5634.4|671
1738179600000|2025-01-29 19:40:00|5652.3|5649.3|5658.4|5655.4|5659.7|5657.2|5651.8|5648.8|710
1738179900000|2025-01-29 19:45:00|5658.8|5655.8|5654.4|5651.4|5660.7|5658.1|5654.3|5651.4|521
1738180200000|2025-01-29 19:50:00|5654.3|5651.3|5657.2|5655.4|5661.1|5658.7|5652.9|5649.9|463
1738180500000|2025-01-29 19:55:00|5657.1|5655.3|5655.8|5654|5661.8|5658.8|5650.7|5648.2|551
1738180800000|2025-01-29 20:00:00|5655.4|5653.6|5654.6|5652.8|5657.6|5655.8|5653.7|5651.9|436
1738181100000|2025-01-29 20:05:00|5654.5|5652.7|5657.1|5655.3|5658.4|5656.6|5654|5652.2|285
1738181400000|2025-01-29 20:10:00|5657.3|5655.5|5657.5|5655.7|5662.1|5659.8|5649.3|5646.1|494
1738181700000|2025-01-29 20:15:00|5657.4|5655.6|5656.9|5655.1|5658.4|5656.6|5654.1|5652.3|439
1738182000000|2025-01-29 20:20:00|5657.1|5655.3|5661|5659.2|5662|5660.2|5657.1|5655.3|281
1738182300000|2025-01-29 20:25:00|5660.9|5659.1|5657.5|5655.7|5661.5|5659.7|5657.2|5655.4|192
1738182600000|2025-01-29 20:30:00|5657.7|5655.9|5657.3|5655.5|5658|5656.2|5654.8|5653|212
1738182900000|2025-01-29 20:35:00|5657.2|5655.4|5655.1|5653.3|5657.8|5655.7|5654.8|5653|216
1738183200000|2025-01-29 20:40:00|5655.2|5653.4|5654.3|5652.5|5657.6|5655.7|5654.2|5652.4|240
1738183500000|2025-01-29 20:45:00|5654.4|5652.6|5653.4|5651.6|5654.7|5652.9|5652.3|5650.5|188
1738183800000|2025-01-29 20:50:00|5653.3|5651.5|5654.7|5652.9|5655.3|5653.5|5652.6|5650.8|219
1738184100000|2025-01-29 20:55:00|5654.8|5653|5653.8|5652|5655.6|5653.8|5653.4|5651.6|154
1738184400000|2025-01-29 21:00:00|5653.9|5652.1|5651.9|5650.1|5654.5|5652.7|5651.8|5650|194
1738184700000|2025-01-29 21:05:00|5652|5650.2|5654.8|5653|5654.8|5653|5651.8|5650|110
1738185000000|2025-01-29 21:10:00|5654.9|5653.1|5655.6|5653.8|5656.3|5654.4|5654.9|5652.9|142
1738185300000|2025-01-29 21:15:00|5655.5|5653.7|5656.2|5654.4|5656.7|5654.9|5655.2|5653.4|121
1738185600000|2025-01-29 21:20:00|5656|5654.2|5655.7|5653.9|5656.6|5654.4|5655.5|5653.6|92
1738185900000|2025-01-29 21:25:00|5655.6|5653.8|5656.5|5654.7|5656.6|5654.8|5655.5|5653.7|65
1738186200000|2025-01-29 21:30:00|5656.4|5654.6|5655.4|5652.4|5656.8|5654.7|5654.5|5652.1|117
1738186500000|2025-01-29 21:35:00|5655.3|5652.3|5655.3|5652.3|5655.4|5652.6|5653.4|5650.9|104
1738186800000|2025-01-29 21:40:00|5655.2|5652.2|5656.9|5652.9|5657|5653.8|5654.1|5651.1|115
1738187100000|2025-01-29 21:45:00|5656.5|5653.3|5658.7|5655.7|5658.7|5655.7|5656.5|5653.3|71
1738187400000|2025-01-29 21:50:00|5658.8|5655.8|5659.6|5656.6|5659.6|5656.6|5658.8|5655.8|47
1738187700000|2025-01-29 21:55:00|5660.5|5655.7|5661.1|5655.5|5661.6|5656.2|5660.2|5655|167
1738188000000|2025-01-29 22:00:00|5661.2|5655.4|5655.3|5649.5|5661.3|5655.5|5650.9|5645.1|15
1738188300000|2025-01-29 22:05:00|5654.8|5649|5658.1|5652.3|5659.2|5653.4|5654.8|5649|77
1738188600000|2025-01-29 22:10:00|5658|5652.2|5660.7|5654.9|5661.2|5655.4|5657.1|5651.3|181
1738188900000|2025-01-29 22:15:00|5660.8|5655|5659.6|5653.8|5661.6|5655.8|5659.4|5653.6|100
1738189200000|2025-01-29 22:20:00|5659.7|5653.9|5658.8|5653|5659.7|5653.9|5656.4|5650.6|116
1738189500000|2025-01-29 22:25:00|5658.7|5652.9|5660.4|5654.6|5660.7|5654.9|5658.7|5652.9|59
1738189800000|2025-01-29 22:30:00|5660.5|5654.7|5661.8|5656|5662|5656.2|5660.5|5654.7|110
1738190100000|2025-01-29 22:35:00|5661.9|5656.1|5661.9|5656.1|5662.2|5656.4|5661.3|5655.5|106
1738190400000|2025-01-29 22:40:00|5662|5656.2|5662.3|5656.5|5662.4|5656.6|5661.1|5655.3|136
1738190700000|2025-01-29 22:45:00|5662.2|5656.4|5661.9|5657.1|5662.5|5657.2|5661.7|5656.1|128
1738191000000|2025-01-29 22:50:00|5662|5656.8|5662.7|5657.1|5663|5657.2|5661.8|5656.3|61
1738191300000|2025-01-29 22:55:00|5662.8|5657|5663.7|5658.9|5664.7|5659.3|5662.3|5656.9|78
1738191600000|2025-01-29 23:00:00|5663.6|5658.8|5663.2|5658.4|5663.6|5658.8|5661.8|5657|84
1738191900000|2025-01-29 23:05:00|5662.3|5659.3|5661.9|5658.9|5662.5|5659.5|5661.2|5658.2|116
1738192200000|2025-01-29 23:10:00|5662|5659|5661.3|5658.3|5662|5659|5659.6|5656.6|117
1738192500000|2025-01-29 23:15:00|5661.4|5658.4|5662.7|5659.7|5662.8|5660.3|5661.3|5658.3|70
1738192800000|2025-01-29 23:20:00|5662.6|5659.6|5663.4|5660.4|5663.6|5660.9|5662.4|5659.4|94
1738193100000|2025-01-29 23:25:00|5663.6|5660.6|5662.6|5659.6|5663.6|5660.7|5662.5|5659.5|63
1738193400000|2025-01-29 23:30:00|5662.5|5659.5|5661.4|5658.4|5662.6|5659.6|5660.3|5657.3|52
1738193700000|2025-01-29 23:35:00|5661.5|5658.5|5662.2|5659.2|5663.2|5660.2|5660.7|5657.7|102
1738194000000|2025-01-29 23:40:00|5662.3|5659.3|5664.4|5661.4|5664.4|5661.4|5662.3|5659.3|59
1738194300000|2025-01-29 23:45:00|5664.5|5661.5|5666.7|5663.7|5668|5665|5664.4|5661.4|119
1738194600000|2025-01-29 23:50:00|5666.6|5663.6|5665.9|5662.9|5667.1|5664.1|5665.8|5662.8|99
1738194900000|2025-01-29 23:55:00|5666|5663|5666.8|5663.8|5666.8|5663.8|5665.3|5662.3|66
1738195200000|2025-01-30 00:00:00|5666.9|5663.9|5666.4|5663.4|5667.1|5664.6|5664.3|5662|127
1738195500000|2025-01-30 00:05:00|5666.3|5663.3|5668|5665|5669.2|5666.5|5666.3|5663.3|184
1738195800000|2025-01-30 00:10:00|5667.9|5664.9|5667.1|5664.1|5668|5665.8|5666.7|5663.7|130
1738196100000|2025-01-30 00:15:00|5667|5664|5668.1|5665.1|5669.2|5666.4|5667|5664|100
1738196400000|2025-01-30 00:20:00|5667.6|5664.6|5667.6|5664.6|5669.1|5666.9|5666.9|5664.6|156
1738196700000|2025-01-30 00:25:00|5667.5|5664.5|5666.9|5663.9|5667.6|5665.2|5665.4|5663|124
1738197000000|2025-01-30 00:30:00|5666.7|5663.7|5664|5661|5666.7|5663.9|5663.5|5661|106
1738197300000|2025-01-30 00:35:00|5664.1|5661.1|5665.1|5663.3|5665.1|5663.3|5663.9|5661.1|82
1738197600000|2025-01-30 00:40:00|5665|5663.2|5665.2|5663.4|5665.7|5663.6|5664.7|5662.4|71
1738197900000|2025-01-30 00:45:00|5665.3|5663.5|5667.1|5664.1|5667.1|5664.8|5665.1|5663.2|120
1738198200000|2025-01-30 00:50:00|5667|5664|5663.8|5662|5667.1|5664.1|5663.6|5661.2|173
1738198500000|2025-01-30 00:55:00|5664.4|5661.4|5663.9|5662.1|5664.6|5662.2|5663.2|5660.7|102
1738198800000|2025-01-30 01:00:00|5663.8|5662|5661.2|5659.4|5664.2|5662.1|5660.8|5658.4|197
1738199100000|2025-01-30 01:05:00|5661.3|5659.5|5661.8|5660|5662.8|5661|5660.7|5658.9|139
1738199400000|2025-01-30 01:10:00|5661.9|5660.1|5662.8|5661|5663.2|5661.2|5661.1|5658.9|142
1738199700000|2025-01-30 01:15:00|5662.7|5660.9|5661.7|5658.7|5663|5661|5660.6|5658.6|195
1738200000000|2025-01-30 01:20:00|5661.8|5658.8|5660.5|5658.7|5661.9|5659|5659.1|5656.9|118
1738200300000|2025-01-30 01:25:00|5661.1|5659.3|5661.3|5659.5|5662.1|5659.6|5659.9|5657.7|133
1738200600000|2025-01-30 01:30:00|5661.4|5659.6|5661.7|5659.9|5662.9|5660.5|5659.1|5656.8|179
1738200900000|2025-01-30 01:35:00|5661.6|5659.8|5663.3|5660.3|5663.4|5660.9|5661.5|5659.2|124
1738201200000|2025-01-30 01:40:00|5663.2|5660.2|5662.1|5659.1|5663.3|5660.7|5660.8|5658.4|110
1738201500000|2025-01-30 01:45:00|5662.2|5659.2|5661.4|5659.6|5662.8|5660.7|5661.1|5659.2|110
1738201800000|2025-01-30 01:50:00|5661.5|5659.7|5662.3|5660.5|5662.7|5660.7|5660.8|5658.5|140
1738202100000|2025-01-30 01:55:00|5662.2|5660.4|5661.5|5659.7|5662.9|5660.7|5661.3|5659.3|159
1738202400000|2025-01-30 02:00:00|5661.3|5659.5|5662.7|5659.7|5662.8|5660.7|5660.7|5658.9|195
1738202700000|2025-01-30 02:05:00|5662.8|5659.8|5663.2|5661.4|5663.4|5661.6|5661.9|5659.8|107
1738203000000|2025-01-30 02:10:00|5663|5661.2|5664.4|5662.6|5665.2|5663.4|5662|5660.2|108
1738203300000|2025-01-30 02:15:00|5664.3|5662.5|5663.5|5661.7|5664.6|5662.8|5662.3|5660.5|131
1738203600000|2025-01-30 02:20:00|5664.1|5661.1|5661|5659.2|5664.1|5661.8|5660.5|5658.7|121
1738203900000|2025-01-30 02:25:00|5661.1|5659.3|5662.6|5660.8|5663.1|5660.8|5660|5658.1|134
1738204200000|2025-01-30 02:30:00|5662.7|5660.9|5661.7|5659.9|5662.7|5660.9|5660.5|5658.3|122
1738204500000|2025-01-30 02:35:00|5661.6|5659.8|5660|5658.2|5661.6|5659.8|5659.2|5657.4|132
1738204800000|2025-01-30 02:40:00|5659.9|5658.1|5660.9|5659.1|5662.1|5659.5|5659.8|5657.5|136
1738205100000|2025-01-30 02:45:00|5661|5659.2|5659|5657.2|5661|5659.2|5658.8|5656.7|166
1738205400000|2025-01-30 02:50:00|5658.9|5657.1|5660.9|5659.1|5662.2|5660.4|5658.8|5657|103
1738205700000|2025-01-30 02:55:00|5660.8|5659|5659.9|5658.1|5661.3|5659.2|5659.6|5657.6|166
1738206000000|2025-01-30 03:00:00|5660|5658.2|5659.4|5657.6|5660.5|5658.7|5659.2|5657.4|94
1738206300000|2025-01-30 03:05:00|5659.2|5657.4|5660.2|5658.4|5660.4|5658.6|5658.9|5657.1|91
1738206600000|2025-01-30 03:10:00|5659.9|5658.1|5660.4|5658.6|5661|5658.6|5659.3|5657|106
1738206900000|2025-01-30 03:15:00|5660.5|5658.7|5661|5659.2|5662.1|5660.3|5660.2|5658.1|162
1738207200000|2025-01-30 03:20:00|5661.1|5659.3|5659.6|5657.8|5662.1|5660.3|5659.5|5657.7|116
1738207500000|2025-01-30 03:25:00|5659.7|5657.9|5659.3|5657.5|5660.4|5658.6|5658.8|5656.5|151
1738207800000|2025-01-30 03:30:00|5659.4|5657.6|5658.1|5656.3|5659.6|5657.8|5657.7|5655.9|156
1738208100000|2025-01-30 03:35:00|5658|5656.2|5657.1|5655.3|5658.1|5656.3|5655.7|5653.5|223
1738208400000|2025-01-30 03:40:00|5657|5655.2|5658.1|5655.1|5658.8|5656|5656.8|5654.5|125
1738208700000|2025-01-30 03:45:00|5658.2|5655.2|5657.2|5655.4|5658.2|5655.6|5656.1|5653.7|114
1738209000000|2025-01-30 03:50:00|5657.3|5655.5|5657.1|5655.3|5658.2|5656.3|5656.9|5655.1|103
1738209300000|2025-01-30 03:55:00|5656.9|5655.1|5655.9|5654.1|5657.6|5655.3|5655.9|5653.4|110
1738209600000|2025-01-30 04:00:00|5656|5654.2|5655.9|5654.1|5656.9|5655.1|5655.8|5653.4|154
1738209900000|2025-01-30 04:05:00|5656.1|5654.3|5656.1|5654.3|5657.2|5655.1|5656|5654.1|115
1738210200000|2025-01-30 04:10:00|5656|5654.2|5656.1|5654.3|5657|5654.5|5655.6|5653|119
1738210500000|2025-01-30 04:15:00|5656|5654.2|5654.3|5652.5|5656|5654.2|5653.4|5651.6|117
1738210800000|2025-01-30 04:20:00|5654.4|5652.6|5654.4|5652.6|5654.9|5653.1|5653.9|5652.1|94
1738211100000|2025-01-30 04:25:00|5654.3|5652.5|5653.1|5651.3|5654.3|5652.5|5652.4|5650.6|87
1738211400000|2025-01-30 04:30:00|5653|5651.2|5650.8|5649|5653.1|5651.3|5650.4|5648.6|105
1738211700000|2025-01-30 04:35:00|5650.9|5649.1|5649.1|5647.3|5651.4|5649.5|5648.8|5647|122
1738212000000|2025-01-30 04:40:00|5649.2|5647.4|5649.9|5648.1|5650.1|5648.1|5648|5646.2|94
1738212300000|2025-01-30 04:45:00|5649.8|5648|5650|5648.2|5650.3|5648.5|5649.3|5647.5|110
1738212600000|2025-01-30 04:50:00|5650.1|5648.3|5650.8|5649|5651.3|5649.5|5649.8|5648|170
1738212900000|2025-01-30 04:55:00|5650.9|5649.1|5649.6|5647.8|5651.3|5649.1|5649.6|5647.8|146
1738213200000|2025-01-30 05:00:00|5649.5|5647.7|5648.9|5647.1|5650.1|5648.3|5648.1|5646.3|146
1738213500000|2025-01-30 05:05:00|5648.8|5647|5647.1|5645.3|5648.9|5647.1|5646.6|5644.8|106
1738213800000|2025-01-30 05:10:00|5647|5645.2|5647.6|5645.8|5647.6|5645.8|5646.2|5644.4|102
1738214100000|2025-01-30 05:15:00|5647.7|5645.9|5648.1|5646.3|5649|5647.2|5647.7|5645.9|139
1738214400000|2025-01-30 05:20:00|5648.2|5646.4|5649.2|5647.4|5649.4|5647.6|5647.2|5645.4|148
1738214700000|2025-01-30 05:25:00|5649.1|5647.3|5649.1|5647.3|5649.8|5647.8|5648.7|5646.5|85
1738215000000|2025-01-30 05:30:00|5649|5647.2|5648.3|5646.5|5649.3|5647.5|5647.8|5646|69
1738215300000|2025-01-30 05:35:00|5648.2|5646.4|5648|5645|5649.1|5647.3|5647|5644.4|113
1738215600000|2025-01-30 05:40:00|5648.1|5645.1|5647.2|5645.4|5649.6|5646.6|5646.7|5644.6|90
1738215900000|2025-01-30 05:45:00|5647.1|5645.3|5647.4|5645.6|5648|5646.2|5646.4|5644.6|72
1738216200000|2025-01-30 05:50:00|5647.5|5645.7|5647.9|5646.1|5648.1|5646.3|5646.8|5645|88
1738216500000|2025-01-30 05:55:00|5648|5646.2|5647|5645.2|5648|5646.2|5646|5644|135
1738216800000|2025-01-30 06:00:00|5647.1|5645.3|5645|5643.2|5647.9|5646.1|5644.8|5643|125
1738217100000|2025-01-30 06:05:00|5645.1|5643.3|5643.2|5641.4|5645.2|5643.3|5643.2|5641.4|106
1738217400000|2025-01-30 06:10:00|5643.1|5641.3|5644.6|5641.6|5644.6|5642.3|5642.7|5640.4|168
1738217700000|2025-01-30 06:15:00|5644.7|5641.7|5643.3|5641.5|5645.8|5643.3|5643.2|5640.8|138
1738218000000|2025-01-30 06:20:00|5643.4|5641.6|5644.2|5642.4|5645.4|5643.2|5643.2|5641.1|131
1738218300000|2025-01-30 06:25:00|5644.3|5642.5|5643.7|5640.7|5645|5643.2|5642.5|5640.3|142
1738218600000|2025-01-30 06:30:00|5643.8|5640.8|5642.8|5641|5644|5641.3|5642.2|5640.3|137
1738218900000|2025-01-30 06:35:00|5642.7|5640.9|5643.3|5641.5|5643.4|5641.6|5642.2|5640.1|82
1738219200000|2025-01-30 06:40:00|5643.4|5641.6|5643.4|5641.6|5644.6|5642.8|5643|5641.2|77
1738219500000|2025-01-30 06:45:00|5643.3|5641.5|5643.9|5642.1|5644.5|5642.3|5642.8|5641|75
1738219800000|2025-01-30 06:50:00|5644.1|5642.3|5644.2|5642.4|5645.1|5642.6|5643.5|5641.5|95
1738220100000|2025-01-30 06:55:00|5644.1|5642.3|5645.1|5642.1|5645.3|5642.9|5643|5641.2|132
1738220400000|2025-01-30 07:00:00|5645.2|5642.2|5641.6|5639.8|5645.5|5642.5|5641.5|5639.7|120
1738220700000|2025-01-30 07:05:00|5641.8|5640|5641.7|5639.9|5643.1|5641.3|5641|5639.2|171
1738221000000|2025-01-30 07:10:00|5641.6|5639.8|5642.7|5640.9|5643|5641.2|5641|5639.2|197
1738221300000|2025-01-30 07:15:00|5642.6|5640.8|5641.4|5639.6|5643|5641.2|5641.2|5639.4|125
1738221600000|2025-01-30 07:20:00|5641.3|5639.5|5639.9|5638.1|5642.6|5640.8|5639.9|5638.1|129
1738221900000|2025-01-30 07:25:00|5639.8|5638|5642.4|5640.6|5642.5|5640.7|5639.5|5637.6|106
1738222200000|2025-01-30 07:30:00|5642.2|5640.4|5642.5|5639.5|5643.3|5640.5|5641.1|5639|199
1738222500000|2025-01-30 07:35:00|5642.6|5639.6|5642.1|5639.1|5642.6|5639.8|5640.5|5638.5|120
1738222800000|2025-01-30 07:40:00|5642|5639|5644.5|5642.7|5644.8|5643|5641.8|5639|118
1738223100000|2025-01-30 07:45:00|5644.4|5642.6|5642.4|5640.6|5644.6|5642.8|5642.3|5640.5|147
1738223400000|2025-01-30 07:50:00|5642.5|5640.7|5644.7|5642.9|5644.7|5642.9|5642|5640.2|133
1738223700000|2025-01-30 07:55:00|5644.8|5643|5645.3|5643.5|5645.8|5644|5644.6|5642.8|135
1738224000000|2025-01-30 08:00:00|5646|5644.2|5647.8|5646|5647.8|5646|5643.9|5642.1|266
1738224300000|2025-01-30 08:05:00|5647.7|5645.9|5648.3|5646.5|5649.1|5647.3|5647.1|5645.3|195
1738224600000|2025-01-30 08:10:00|5648.4|5646.6|5647|5645.2|5649|5647.2|5646.2|5644.4|169
1738224900000|2025-01-30 08:15:00|5646.9|5645.1|5649|5647.2|5649|5647.2|5646.2|5644.4|178
1738225200000|2025-01-30 08:20:00|5648.9|5647.1|5648.3|5646.5|5649.7|5647.9|5647.8|5646|196
1738225500000|2025-01-30 08:25:00|5648.2|5646.4|5647.3|5645.5|5648.3|5646.5|5646.8|5645|164
1738225800000|2025-01-30 08:30:00|5647.1|5645.3|5648.4|5646.6|5648.5|5646.7|5645.5|5643.7|195
1738226100000|2025-01-30 08:35:00|5648.3|5646.5|5647.8|5646|5648.9|5647.1|5647.3|5645.5|158
1738226400000|2025-01-30 08:40:00|5647.9|5646.1|5649.3|5647.5|5649.8|5648|5646.4|5644.6|131
1738226700000|2025-01-30 08:45:00|5648.8|5647|5650.6|5648.8|5650.6|5648.8|5647.8|5646|119
1738227000000|2025-01-30 08:50:00|5650.7|5648.9|5649.7|5647.9|5650.7|5648.9|5649.3|5647.5|102
1738227300000|2025-01-30 08:55:00|5649.8|5648|5651.9|5650.1|5651.9|5650.1|5649|5647.2|115
1738227600000|2025-01-30 09:00:00|5652.1|5650.3|5647.7|5645.9|5653.1|5650.5|5647.1|5645.3|228
1738227900000|2025-01-30 09:05:00|5647.6|5645.8|5649.8|5648|5650.6|5648.8|5647.3|5645.5|205
1738228200000|2025-01-30 09:10:00|5649.9|5648.1|5651.6|5649.8|5651.6|5649.8|5649.3|5647.5|165
1738228500000|2025-01-30 09:15:00|5651.7|5649.9|5653.4|5651.6|5653.5|5651.7|5651.3|5649.5|130
1738228800000|2025-01-30 09:20:00|5653.5|5651.7|5651.9|5650.1|5653.9|5652.1|5650.9|5649.1|188
1738229100000|2025-01-30 09:25:00|5651.8|5650|5652.7|5650.9|5652.7|5650.9|5650.9|5649.1|93
1738229400000|2025-01-30 09:30:00|5652.9|5651.1|5654.7|5651.7|5654.7|5652|5651.9|5649.4|148
1738229700000|2025-01-30 09:35:00|5654.8|5651.8|5651.3|5649.5|5654.8|5652.2|5650.9|5649.1|138
1738230000000|2025-01-30 09:40:00|5651.4|5649.6|5651|5649.2|5652.1|5650.3|5649.8|5648|132
1738230300000|2025-01-30 09:45:00|5651.1|5649.3|5650.9|5649.1|5651.5|5649.7|5650.3|5648.5|118
1738230600000|2025-01-30 09:50:00|5651|5649.2|5649.6|5647.8|5652.2|5650.4|5649.3|5647.3|118
1738230900000|2025-01-30 09:55:00|5649.7|5647.9|5651.1|5649.3|5651.5|5649.7|5649.3|5647.5|65
1738231200000|2025-01-30 10:00:00|5651.2|5649.4|5649.4|5646.4|5651.5|5649.7|5648.7|5646.4|114
1738231500000|2025-01-30 10:05:00|5649.2|5646.2|5650.9|5649.1|5651.3|5649.3|5649.2|5646.2|145
1738231800000|2025-01-30 10:10:00|5651|5649.2|5651|5648|5651.5|5649.4|5649.6|5646.6|114
1738232100000|2025-01-30 10:15:00|5650.7|5647.7|5649.7|5646.7|5651.4|5649.6|5649|5646.7|92
1738232400000|2025-01-30 10:20:00|5649.6|5646.6|5651|5649.2|5651.2|5649.2|5649.5|5646.5|72
1738232700000|2025-01-30 10:25:00|5651.2|5649.4|5650.1|5648.3|5651.2|5649.4|5649.6|5647.2|82
1738233000000|2025-01-30 10:30:00|5650.3|5648.5|5651.2|5648.2|5651.2|5648.5|5650.2|5647.2|93
1738233300000|2025-01-30 10:35:00|5651|5648|5650.6|5648.8|5651.3|5648.9|5649.7|5647|95
1738233600000|2025-01-30 10:40:00|5650.7|5648.9|5650|5647|5652.8|5649.8|5650|5647|76
1738233900000|2025-01-30 10:45:00|5649.9|5646.9|5648.9|5647.1|5650.5|5648.2|5648.8|5646.5|62
1738234200000|2025-01-30 10:50:00|5648.8|5647|5649|5646|5649.1|5647.1|5646.3|5644.1|138
1738234500000|2025-01-30 10:55:00|5648.9|5645.9|5647.7|5645.9|5649|5646.3|5647|5645.2|110
1738234800000|2025-01-30 11:00:00|5647.6|5645.8|5648|5645|5648.5|5645.9|5645.9|5643.8|118
1738235100000|2025-01-30 11:05:00|5647.9|5644.9|5647.8|5646|5648|5646.2|5646.1|5644.3|87
1738235400000|2025-01-30 11:10:00|5647.7|5645.9|5647.9|5646.1|5648.9|5647.1|5647|5645.2|91
1738235700000|2025-01-30 11:15:00|5648|5646.2|5649.4|5647.6|5649.6|5647.8|5647.9|5646.1|76
1738236000000|2025-01-30 11:20:00|5649.3|5647.5|5648|5646.2|5649.3|5647.5|5647.6|5645.8|88
1738236300000|2025-01-30 11:25:00|5648.2|5646.4|5649|5647.2|5649.2|5647.4|5647.9|5646.1|85
1738236600000|2025-01-30 11:30:00|5649.1|5647.3|5648.4|5646.6|5649.5|5647.7|5648.2|5646.4|67
1738236900000|2025-01-30 11:35:00|5648|5646.2|5649.6|5647.8|5649.9|5648.1|5648|5646.2|81
1738237200000|2025-01-30 11:40:00|5649.5|5647.7|5649.2|5647.4|5650.4|5648.6|5648.5|5646.7|71
1738237500000|2025-01-30 11:45:00|5649.3|5647.5|5648.5|5646.7|5649.9|5648.1|5648.3|5646.5|71
1738237800000|2025-01-30 11:50:00|5648.4|5646.6|5647.5|5645.7|5648.4|5646.6|5646.5|5644.7|60
1738238100000|2025-01-30 11:55:00|5647.6|5645.8|5648.8|5647|5649.2|5647.4|5647.4|5645.6|125
1738238400000|2025-01-30 12:00:00|5649|5647.2|5645.8|5644|5649.8|5648|5645.8|5643.4|178
1738238700000|2025-01-30 12:05:00|5645.9|5644.1|5646.4|5644.6|5647.2|5645.4|5645.1|5643.3|115
1738239000000|2025-01-30 12:10:00|5646.3|5644.5|5646.3|5644.5|5646.5|5644.7|5645|5642.2|101
1738239300000|2025-01-30 12:15:00|5646.2|5644.4|5646.5|5644.7|5646.9|5645.1|5645.8|5644|142
1738239600000|2025-01-30 12:20:00|5646.4|5644.6|5647.9|5646.1|5648.1|5646.3|5645.9|5644.1|120
1738239900000|2025-01-30 12:25:00|5648|5646.2|5651.2|5648.2|5651.4|5648.4|5648|5646.2|122
1738240200000|2025-01-30 12:30:00|5651.3|5648.3|5650.5|5648.7|5651.6|5649.1|5649.9|5646.9|113
1738240500000|2025-01-30 12:35:00|5650.4|5648.6|5651.6|5648.6|5651.8|5650|5650.4|5648.4|139
1738240800000|2025-01-30 12:40:00|5651.7|5648.7|5651|5649.2|5651.8|5649.3|5649.2|5646.2|134
1738241100000|2025-01-30 12:45:00|5651.1|5649.3|5652.5|5650.7|5652.8|5651|5651|5649|140
1738241400000|2025-01-30 12:50:00|5652.8|5651|5652.3|5650.5|5653.5|5651.7|5651.9|5650.1|134
1738241700000|2025-01-30 12:55:00|5652.4|5650.6|5651.4|5649.6|5652.6|5650.8|5650.8|5649|175
1738242000000|2025-01-30 13:00:00|5651.5|5649.7|5651.8|5650|5652.1|5650.3|5650.1|5648.3|221
1738242300000|2025-01-30 13:05:00|5651.7|5649.9|5652.4|5650.6|5653.1|5651|5651.3|5648.8|134
1738242600000|2025-01-30 13:10:00|5652.5|5650.7|5651.7|5648.7|5652.6|5650.7|5650.6|5647.6|92
1738242900000|2025-01-30 13:15:00|5651.8|5648.8|5650.6|5648.8|5652.5|5649.5|5650.3|5647.3|199
1738243200000|2025-01-30 13:20:00|5650.5|5648.7|5653.1|5651.3|5654.3|5652.3|5650.5|5648.7|217
1738243500000|2025-01-30 13:25:00|5653|5651.2|5655.1|5651.1|5655.1|5652.8|5652.4|5649.6|127
1738243800000|2025-01-30 13:30:00|5653.6|5649.6|5649.3|5647.5|5653.6|5649.6|5647.2|5643.2|481
1738244100000|2025-01-30 13:35:00|5649.5|5647.7|5649.9|5648.1|5650.6|5648.8|5646.4|5644.4|373
1738244400000|2025-01-30 13:40:00|5649.8|5648|5648.9|5647.1|5652|5650.2|5648.7|5646.9|276
1738244700000|2025-01-30 13:45:00|5649|5647.2|5652.3|5650.5|5653.6|5651.8|5648.9|5647.1|275
1738245000000|2025-01-30 13:50:00|5652.2|5650.4|5652.1|5650.3|5654.7|5652.9|5651.2|5649.4|343
1738245300000|2025-01-30 13:55:00|5652.4|5650.6|5658.5|5656.7|5660.6|5658.8|5652.4|5650.6|541
1738245600000|2025-01-30 14:00:00|5658|5656.2|5659|5657.2|5661.4|5659.6|5657.6|5655.8|567
1738245900000|2025-01-30 14:05:00|5658.9|5657.1|5657.5|5655.7|5659.8|5657.9|5655.9|5654.1|390
1738246200000|2025-01-30 14:10:00|5657.6|5655.8|5657.4|5655.6|5658.4|5656.6|5655|5653.2|285
1738246500000|2025-01-30 14:15:00|5657.3|5655.5|5655.1|5653.3|5659.4|5657.6|5654.9|5652.1|226
1738246800000|2025-01-30 14:20:00|5655.2|5653.4|5658.6|5656.8|5659.3|5657.5|5653.4|5651.6|289
1738247100000|2025-01-30 14:25:00|5658.5|5656.7|5656|5654.2|5658.8|5657|5655.5|5653.7|289
1738247400000|2025-01-30 14:30:00|5656.1|5654.3|5654|5652.2|5656.5|5654.7|5653.2|5650.9|343
1738247700000|2025-01-30 14:35:00|5654.1|5652.3|5654.1|5652.3|5657.3|5655.5|5653.5|5651.7|353
1738248000000|2025-01-30 14:40:00|5654|5652.2|5654.4|5652.6|5656|5654.2|5653.8|5652|294
1738248300000|2025-01-30 14:45:00|5654.3|5652.5|5653.3|5651.5|5654.4|5652.6|5651.4|5649.6|284
1738248600000|2025-01-30 14:50:00|5653.4|5651.6|5654.5|5652.7|5655|5653.2|5651.5|5649.7|297
1738248900000|2025-01-30 14:55:00|5654.4|5652.6|5654.3|5651.3|5655.7|5653.9|5652.2|5650.4|230
1738249200000|2025-01-30 15:00:00|5654.5|5651.5|5655.1|5653.3|5656.1|5654.3|5653.6|5651.5|323
1738249500000|2025-01-30 15:05:00|5654.9|5653.1|5653.8|5652|5656.2|5654.4|5652.6|5650.8|296
1738249800000|2025-01-30 15:10:00|5653.9|5652.1|5653.7|5651.9|5655|5653.2|5652.6|5650.8|231
1738250100000|2025-01-30 15:15:00|5653.8|5652|5655.9|5654.1|5656.6|5654.8|5653.3|5651.5|204
1738250400000|2025-01-30 15:20:00|5656|5654.2|5656.4|5654.6|5657.6|5655.8|5655.7|5653.9|208
1738250700000|2025-01-30 15:25:00|5656.5|5654.7|5654.9|5653.1|5657.4|5655.6|5654.8|5653|189
1738251000000|2025-01-30 15:30:00|5654.8|5653|5657.5|5655.7|5658.2|5656.4|5654.4|5652.6|192
1738251300000|2025-01-30 15:35:00|5657.6|5655.8|5656.5|5654.7|5657.7|5655.9|5655.5|5653.7|186
1738251600000|2025-01-30 15:40:00|5656.6|5654.8|5657.2|5655.4|5659.2|5657.4|5656.4|5654.6|260
1738251900000|2025-01-30 15:45:00|5657.1|5655.3|5657.5|5655.7|5659.5|5656.8|5655|5653.2|224
1738252200000|2025-01-30 15:50:00|5657.4|5655.6|5655|5653.2|5657.9|5656.1|5654.2|5652.4|267
1738252500000|2025-01-30 15:55:00|5655.1|5653.3|5654.1|5652.3|5655.9|5654.1|5653.3|5651.5|260
1738252800000|2025-01-30 16:00:00|5654|5652.2|5653.2|5651.4|5655.7|5653.9|5652.8|5651|278
1738253100000|2025-01-30 16:05:00|5653.3|5651.5|5652.3|5650.5|5654.9|5653.1|5652.3|5650.5|229
1738253400000|2025-01-30 16:10:00|5652.2|5650.4|5654.9|5651.9|5655.2|5652.2|5652.2|5650.4|169
1738253700000|2025-01-30 16:15:00|5655|5652|5655.2|5652.2|5655.9|5653.4|5653.3|5651.5|184
1738254000000|2025-01-30 16:20:00|5655.6|5652.6|5654.4|5652.6|5655.6|5653.1|5653.6|5651.2|192
1738254300000|2025-01-30 16:25:00|5654.3|5652.5|5655.5|5653.7|5655.8|5654|5653.5|5651.2|170
1738254600000|2025-01-30 16:30:00|5655.7|5653.9|5656.2|5653.2|5656.4|5654.6|5653.3|5651.1|178
1738254900000|2025-01-30 16:35:00|5656.3|5653.3|5656.7|5654.9|5657.7|5655.4|5655.8|5653.3|149
1738255200000|2025-01-30 16:40:00|5656.8|5655|5654.8|5653|5658.1|5655.5|5654|5652.2|176
1738255500000|2025-01-30 16:45:00|5654.7|5652.9|5652.9|5651.1|5655.4|5653.6|5652.6|5650.8|159
1738255800000|2025-01-30 16:50:00|5653|5651.2|5652.6|5650.8|5653.5|5651.7|5652.1|5650.3|123
1738256100000|2025-01-30 16:55:00|5652.3|5650.5|5652.5|5650.7|5653.3|5651.5|5652.1|5650.3|150
1738256400000|2025-01-30 17:00:00|5652.4|5650.6|5651.7|5649.9|5652.7|5650.9|5651.4|5649.6|134
1738256700000|2025-01-30 17:05:00|5651.5|5649.7|5649.5|5647.7|5651.9|5650.1|5649.2|5647.4|167
1738257000000|2025-01-30 17:10:00|5649.6|5647.8|5648.7|5646.9|5649.7|5647.9|5648.2|5646.4|130
1738257300000|2025-01-30 17:15:00|5648.4|5646.6|5650.9|5649.1|5651.5|5649.7|5647.2|5645.4|180
1738257600000|2025-01-30 17:20:00|5651|5649.2|5648.9|5647.1|5652.5|5650.5|5648.1|5646.3|178
1738257900000|2025-01-30 17:25:00|5649.1|5647.3|5648.4|5646.6|5649.5|5647.7|5647.2|5645.4|147
1738258200000|2025-01-30 17:30:00|5648.5|5646.7|5649.2|5647.4|5649.8|5648|5648.5|5646.7|108
1738258500000|2025-01-30 17:35:00|5649.1|5647.3|5649.9|5648.1|5649.9|5648.1|5648.5|5646.7|139
1738258800000|2025-01-30 17:40:00|5649.8|5648|5649.8|5648|5650.4|5648.6|5649|5647.2|98
1738259100000|2025-01-30 17:45:00|5649.9|5648.1|5651.3|5649.5|5651.3|5649.5|5649.7|5647.9|85
1738259400000|2025-01-30 17:50:00|5651.2|5649.4|5651.7|5649.9|5651.8|5650|5650.4|5648.4|66
1738259700000|2025-01-30 17:55:00|5651.6|5649.8|5652.9|5649.9|5652.9|5650.1|5650.7|5648.4|115
1738260000000|2025-01-30 18:00:00|5653|5650|5652.8|5651|5653.4|5651.6|5652.3|5649.3|118
1738260300000|2025-01-30 18:05:00|5652.9|5651.1|5652.3|5650.5|5653|5651.2|5651.1|5649.3|77
1738260600000|2025-01-30 18:10:00|5652.4|5650.6|5652.3|5650.5|5653.4|5651.4|5652.2|5650|66
1738260900000|2025-01-30 18:15:00|5652.4|5650.6|5652.8|5651|5653.1|5651.3|5651.3|5649.5|70
1738261200000|2025-01-30 18:20:00|5652.9|5651.1|5654.2|5652.4|5654.2|5652.4|5652.8|5651|62
1738261500000|2025-01-30 18:25:00|5654.1|5652.3|5654.7|5652.9|5656|5653.6|5654.1|5652.1|77
1738261800000|2025-01-30 18:30:00|5654.8|5653|5654.8|5653|5655.3|5653.1|5654.2|5651.7|63
1738262100000|2025-01-30 18:35:00|5654.9|5653.1|5654.9|5653.1|5655|5653.2|5653.5|5651.5|87
1738262400000|2025-01-30 18:40:00|5655|5653.2|5654.3|5652.5|5655.4|5653.6|5654.2|5652.4|76
1738262700000|2025-01-30 18:45:00|5654.4|5652.6|5656.5|5654.7|5656.5|5654.7|5654.4|5652.2|78
1738263000000|2025-01-30 18:50:00|5656.4|5654.6|5656.8|5655|5656.9|5655.1|5656|5654.2|66
1738263300000|2025-01-30 18:55:00|5656.7|5654.9|5656.4|5654.6|5657|5655.2|5655.9|5654.1|101
1738263600000|2025-01-30 19:00:00|5656.3|5654.5|5656.8|5653.8|5657.6|5655.5|5656.3|5653.7|88
1738263900000|2025-01-30 19:05:00|5656.9|5653.9|5655.9|5654.1|5658.1|5656.1|5655.8|5653.5|99
1738264200000|2025-01-30 19:10:00|5656|5654.2|5657.6|5654.6|5658.1|5655.7|5655.9|5654.1|81
1738264500000|2025-01-30 19:15:00|5657|5655.2|5655.5|5653.7|5658.1|5655.7|5655.2|5653.3|83
1738264800000|2025-01-30 19:20:00|5656.2|5653.2|5657.2|5654.2|5657.2|5654.7|5655.5|5653|73
1738265100000|2025-01-30 19:25:00|5657.1|5654.1|5656.9|5655.1|5657.8|5655.4|5656.6|5654.1|110
1738265400000|2025-01-30 19:30:00|5657|5655.2|5657.4|5655.6|5658.2|5655.6|5656|5653.6|92
1738265700000|2025-01-30 19:35:00|5657.5|5655.7|5658.4|5656.6|5658.8|5657|5657.4|5655|90
1738266000000|2025-01-30 19:40:00|5658.3|5656.5|5658.6|5656.8|5659.7|5657.6|5657.5|5655.7|73
1738266300000|2025-01-30 19:45:00|5658.5|5656.7|5659.3|5656.3|5660.1|5657.9|5658.5|5656.1|61
1738266600000|2025-01-30 19:50:00|5659.4|5656.4|5657.3|5654.3|5659.7|5657.3|5656.6|5653.6|104
1738266900000|2025-01-30 19:55:00|5657.2|5654.2|5656.4|5654.6|5659|5656|5656.2|5654.1|87
1738267200000|2025-01-30 20:00:00|5656.2|5654.4|5656.1|5653.1|5656.7|5654.9|5655.7|5652.8|82
1738267500000|2025-01-30 20:05:00|5656.2|5653.2|5655.1|5652.1|5656.2|5653.2|5654.5|5652|48
1738267800000|2025-01-30 20:10:00|5655|5652|5655.4|5653.6|5656.1|5653.8|5654.4|5652|56
1738268100000|2025-01-30 20:15:00|5655.5|5653.7|5656.9|5655.1|5657|5655.2|5655|5653.2|54
1738268400000|2025-01-30 20:20:00|5657|5655.2|5656.5|5654.7|5657.5|5655.7|5656.3|5654.5|79
1738268700000|2025-01-30 20:25:00|5656.1|5654.3|5657.2|5655.4|5657.3|5655.5|5655.9|5654.1|73
1738269000000|2025-01-30 20:30:00|5657.3|5655.5|5657.2|5655.4|5658|5656.2|5657.2|5655.4|102
1738269300000|2025-01-30 20:35:00|5657.1|5655.3|5632.2|5629.2|5657.5|5655.7|5631.5|5628.5|593
1738269600000|2025-01-30 20:40:00|5631.9|5628.9|5629.1|5626.1|5634.6|5631.6|5624|5621|721
1738269900000|2025-01-30 20:45:00|5629.3|5626.3|5639.2|5637.4|5640.3|5638.5|5628.7|5625.7|626
1738270200000|2025-01-30 20:50:00|5639|5637.2|5637.8|5636|5640.6|5638.8|5635.7|5633.8|486
1738270500000|2025-01-30 20:55:00|5637.7|5635.9|5640.1|5637.1|5642.2|5640.4|5636.4|5634.6|403
1738270800000|2025-01-30 21:00:00|5639.9|5636.9|5642.9|5639.9|5644.5|5641.5|5639.9|5636.9|249
1738271100000|2025-01-30 21:05:00|5643|5640|5633.7|5630.7|5643.6|5640.6|5632.8|5629.8|304
1738271400000|2025-01-30 21:10:00|5633.1|5630.1|5638.4|5635.4|5639.1|5636.1|5632.8|5629.8|326
1738271700000|2025-01-30 21:15:00|5638.6|5635.6|5639|5636|5639.7|5636.7|5635.8|5632.8|176
1738272000000|2025-01-30 21:20:00|5639.1|5636.1|5636.4|5633.4|5640.5|5637.5|5636.1|5633.1|168
1738272300000|2025-01-30 21:25:00|5636.3|5633.3|5635.7|5632.7|5636.9|5633.9|5635.4|5632.4|147
1738272600000|2025-01-30 21:30:00|5635.6|5632.6|5636.6|5633.6|5639|5636|5635.1|5632.1|168
1738272900000|2025-01-30 21:35:00|5636.5|5633.5|5637|5634|5637.2|5634.2|5634.8|5631.8|121
1738273200000|2025-01-30 21:40:00|5636.9|5633.9|5635.4|5632.4|5637.1|5634.1|5634.2|5631.2|174
1738273500000|2025-01-30 21:45:00|5635.3|5632.3|5636.3|5633.3|5636.7|5633.7|5635.2|5632.2|173
1738273800000|2025-01-30 21:50:00|5636.4|5633.4|5636.2|5633.2|5636.9|5633.9|5635.8|5632.8|176
1738274100000|2025-01-30 21:55:00|5637.1|5632.3|5637.8|5632.6|5638.5|5633.1|5636.7|5631.6|259
1738274400000|2025-01-30 22:00:00|5638|5632.2|5637.8|5632|5638|5632.2|5632.9|5627.1|6
1738274700000|2025-01-30 22:05:00|5638.3|5632.5|5633.2|5627.4|5638.3|5632.5|5633.2|5627.4|74
1738275000000|2025-01-30 22:10:00|5633.3|5627.5|5633.1|5627.3|5636.2|5630.4|5632.8|5627|65
1738275300000|2025-01-30 22:15:00|5633.2|5627.4|5631.8|5626|5633.6|5627.8|5631.8|5626|26
1738275600000|2025-01-30 22:20:00|5632.1|5626.3|5633.6|5627.8|5633.6|5627.8|5632|5626.2|20
1738275900000|2025-01-30 22:25:00|5633.8|5628|5633.2|5627.4|5634|5628.2|5632.4|5626.6|46
1738276200000|2025-01-30 22:30:00|5633.1|5627.3|5633.3|5627.5|5634.3|5628.5|5631.4|5625.6|128
1738276500000|2025-01-30 22:35:00|5632.8|5627|5633.9|5628.1|5635.5|5629.7|5632.5|5626.7|104
1738276800000|2025-01-30 22:40:00|5633.7|5627.9|5635.6|5629.8|5636.1|5630.3|5633.7|5627.9|148
1738277100000|2025-01-30 22:45:00|5635.7|5629.9|5635.4|5629.6|5636.8|5631|5635|5629.2|61
1738277400000|2025-01-30 22:50:00|5635.5|5629.7|5634.1|5628.3|5635.6|5629.8|5632.8|5627|157
1738277700000|2025-01-30 22:55:00|5634.2|5628.4|5634.1|5628.3|5634.3|5628.5|5631.2|5625.4|62
1738278000000|2025-01-30 23:00:00|5633.1|5627.3|5635.1|5630.3|5636|5630.5|5632.7|5626.9|147
1738278300000|2025-01-30 23:05:00|5633.2|5630.2|5631.5|5628.5|5633.2|5630.2|5630.4|5627.4|68
1738278600000|2025-01-30 23:10:00|5631.3|5628.3|5629.2|5626.2|5631.3|5628.3|5629|5625.9|126
1738278900000|2025-01-30 23:15:00|5629.3|5626.3|5631.9|5628.9|5632.3|5629.3|5628.9|5625.9|83
1738279200000|2025-01-30 23:20:00|5631.8|5628.8|5633.6|5630.6|5633.9|5630.9|5631.7|5628.7|101
1738279500000|2025-01-30 23:25:00|5633.7|5630.7|5633.9|5630.9|5635.4|5632.4|5632.9|5629.9|83
1738279800000|2025-01-30 23:30:00|5633.8|5630.8|5632.5|5629.5|5634.2|5631.2|5632.5|5629.5|58
1738280100000|2025-01-30 23:35:00|5632.6|5629.6|5633.4|5631.6|5633.7|5631.7|5632.4|5629.4|55
1738280400000|2025-01-30 23:40:00|5633|5631.2|5635|5632|5635.2|5632.3|5632.9|5631.1|63
1738280700000|2025-01-30 23:45:00|5635.1|5632.1|5636.5|5633.5|5636.5|5634.2|5634.6|5632|64
1738281000000|2025-01-30 23:50:00|5636.6|5633.6|5635.2|5632.2|5636.6|5634.6|5634.2|5631.2|76
1738281300000|2025-01-30 23:55:00|5635.3|5632.3|5636.5|5633.5|5637.5|5635.3|5635|5632.3|76
1738281600000|2025-01-31 00:00:00|5636.4|5633.4|5636.2|5634.4|5637.2|5635.4|5634.8|5633|133
1738281900000|2025-01-31 00:05:00|5636.3|5634.5|5636.4|5634.6|5638|5636.2|5635.8|5634|106
1738282200000|2025-01-31 00:10:00|5636.5|5634.7|5633.9|5632.1|5636.6|5634.8|5633.7|5631.9|102
1738282500000|2025-01-31 00:15:00|5633.5|5631.7|5633.9|5632.1|5634.7|5632.7|5632.5|5629.9|89
1738282800000|2025-01-31 00:20:00|5634|5632.2|5633.9|5632.1|5634.6|5632.8|5633.5|5631.5|63
1738283100000|2025-01-31 00:25:00|5633.8|5632|5633.8|5630.8|5634.6|5632.1|5633.2|5630.5|47
1738283400000|2025-01-31 00:30:00|5633.7|5630.7|5631.5|5628.5|5633.7|5630.7|5631.4|5628.4|64
1738283700000|2025-01-31 00:35:00|5631.4|5628.4|5631.7|5628.7|5632.2|5629.4|5630|5627|105
1738284000000|2025-01-31 00:40:00|5631.6|5628.6|5630.3|5627.3|5632.2|5629.2|5630.2|5627.2|88
1738284300000|2025-01-31 00:45:00|5630.4|5627.4|5628.7|5625.7|5631|5628|5627.7|5624.7|134
1738284600000|2025-01-31 00:50:00|5628.6|5625.6|5627.7|5624.7|5630.3|5627.8|5626.9|5624.4|139
1738284900000|2025-01-31 00:55:00|5628|5625|5628|5626.2|5628.4|5626.4|5626.9|5624.5|138
1738285200000|2025-01-31 01:00:00|5627.7|5625.9|5630.4|5627.4|5630.7|5627.7|5627.4|5625.4|152
1738285500000|2025-01-31 01:05:00|5630.5|5627.5|5629.4|5627.6|5632.5|5629.7|5629|5626|125
1738285800000|2025-01-31 01:10:00|5629|5627.2|5629|5627.2|5630.1|5628.2|5628.4|5626.2|95
1738286100000|2025-01-31 01:15:00|5629.1|5627.3|5629.3|5627.5|5630.7|5627.8|5628.8|5626.6|103
1738286400000|2025-01-31 01:20:00|5629.7|5627.9|5630|5627|5630.5|5628.1|5629.2|5626.7|106
1738286700000|2025-01-31 01:25:00|5629.7|5626.7|5629.3|5626.3|5631.4|5628.8|5624.9|5622.7|273
1738287000000|2025-01-31 01:30:00|5629.4|5626.4|5632.9|5631.1|5634|5631.5|5629.4|5626.4|188
1738287300000|2025-01-31 01:35:00|5633|5631.2|5634.5|5632.7|5635.2|5633.4|5631.9|5630.1|138
1738287600000|2025-01-31 01:40:00|5634.1|5632.3|5633.4|5631.6|5635.8|5634|5633.4|5631.2|144
1738287900000|2025-01-31 01:45:00|5634.4|5631.4|5635.9|5634.1|5636|5634.2|5633.9|5631.4|131
1738288200000|2025-01-31 01:50:00|5635.7|5633.9|5635.1|5633.3|5636.8|5635|5634.4|5632.6|115
1738288500000|2025-01-31 01:55:00|5635|5633.2|5636.4|5634.6|5636.5|5634.7|5633.4|5631.6|133
1738288800000|2025-01-31 02:00:00|5636.5|5634.7|5637|5635.2|5637.4|5635.6|5636|5634.2|129
1738289100000|2025-01-31 02:05:00|5636.8|5635|5635|5633.2|5637.1|5635.2|5634.9|5632.8|94
1738289400000|2025-01-31 02:10:00|5635.2|5633.4|5635.8|5634|5636.7|5634.8|5635|5632.6|108
1738289700000|2025-01-31 02:15:00|5636|5634.2|5636.1|5633.1|5636.9|5635.1|5635.4|5633.1|95
1738290000000|2025-01-31 02:20:00|5636.2|5633.2|5635.4|5633.6|5636.2|5633.8|5634|5631.7|99
1738290300000|2025-01-31 02:25:00|5635.1|5633.3|5635|5632|5635.8|5634|5634|5631.6|103
1738290600000|2025-01-31 02:30:00|5634.9|5631.9|5638.1|5635.1|5638.5|5636.1|5634.3|5631.3|107
1738290900000|2025-01-31 02:35:00|5638|5635|5639.6|5637.8|5640.7|5638.9|5637.1|5634.7|152
1738291200000|2025-01-31 02:40:00|5639.5|5637.7|5641.6|5639.8|5641.9|5640.1|5639|5637.2|123
1738291500000|2025-01-31 02:45:00|5641.5|5639.7|5641.8|5640|5642.3|5640.2|5639.4|5637.6|121
1738291800000|2025-01-31 02:50:00|5641.9|5640.1|5646.9|5645.1|5647.6|5645.1|5641.8|5640|138
1738292100000|2025-01-31 02:55:00|5646.8|5645|5645.1|5642.1|5646.8|5645|5643.4|5641.2|87
1738292400000|2025-01-31 03:00:00|5645|5642|5640.6|5638.8|5645.3|5642.3|5640|5637.6|127
1738292700000|2025-01-31 03:05:00|5640.5|5638.7|5642.5|5639.5|5642.7|5639.7|5640.2|5637.2|92
1738293000000|2025-01-31 03:10:00|5642.7|5639.7|5644.8|5643|5644.9|5643.1|5642.5|5639.7|78
1738293300000|2025-01-31 03:15:00|5644.9|5643.1|5643.7|5641.9|5645.4|5643.6|5643.5|5641.7|92
1738293600000|2025-01-31 03:20:00|5643.8|5642|5644.5|5642.7|5645.1|5642.8|5643.5|5641.6|66
1738293900000|2025-01-31 03:25:00|5644.6|5642.8|5644.5|5642.7|5645.6|5643.8|5644.4|5642.6|82
1738294200000|2025-01-31 03:30:00|5644.4|5642.6|5644.2|5641.2|5645.5|5643.6|5643.9|5640.9|126
1738294500000|2025-01-31 03:35:00|5644.1|5641.1|5643.3|5640.3|5644.7|5642.8|5643.1|5640.1|67
1738294800000|2025-01-31 03:40:00|5643.4|5640.4|5642.8|5641|5643.8|5641.1|5642|5639.6|83
1738295100000|2025-01-31 03:45:00|5642.9|5641.1|5642.6|5640.8|5644|5641.6|5642.5|5640.1|86
1738295400000|2025-01-31 03:50:00|5642.7|5640.9|5642.1|5640.3|5643.3|5641.5|5641.8|5639.8|85
1738295700000|2025-01-31 03:55:00|5642.2|5640.4|5642|5639|5642.2|5640.4|5641.2|5638.5|99
1738296000000|2025-01-31 04:00:00|5642.3|5639.3|5641.8|5638.8|5642.3|5639.3|5641.5|5638.5|62
1738296300000|2025-01-31 04:05:00|5642.1|5639.1|5640.8|5637.8|5642.1|5639.1|5640.7|5637.7|53
1738296600000|2025-01-31 04:10:00|5640.9|5637.9|5640.6|5637.6|5641.3|5638.3|5640.3|5637.3|69
1738296900000|2025-01-31 04:15:00|5640.7|5637.7|5641.5|5639.7|5641.6|5639.7|5639.8|5636.8|54
1738297200000|2025-01-31 04:20:00|5641.6|5639.8|5641.4|5639.6|5641.9|5640.1|5641.2|5639.4|53
1738297500000|2025-01-31 04:25:00|5641.5|5639.7|5641.6|5639.8|5643|5640.9|5641.2|5639.1|58
1738297800000|2025-01-31 04:30:00|5641.7|5639.9|5641.9|5638.9|5642.7|5640.7|5641|5638.7|78
1738298100000|2025-01-31 04:35:00|5642|5639|5643.4|5640.4|5643.4|5640.4|5641.9|5638.9|45
1738298400000|2025-01-31 04:40:00|5643.5|5640.5|5643.2|5640.2|5643.7|5640.7|5643.1|5640.1|55
1738298700000|2025-01-31 04:45:00|5643.1|5640.1|5644.6|5642.8|5645.4|5643.6|5643.1|5640.1|84
1738299000000|2025-01-31 04:50:00|5644.5|5642.7|5643.9|5642.1|5645.4|5643.6|5643.9|5641.6|56
1738299300000|2025-01-31 04:55:00|5643.8|5642|5644.8|5643|5645.7|5643.9|5643.8|5642|69
1738299600000|2025-01-31 05:00:00|5644.9|5643.1|5647.9|5644.9|5648.1|5645.2|5644.3|5642.5|98
1738299900000|2025-01-31 05:05:00|5648|5645|5647.4|5645.6|5649.1|5647.1|5647.4|5644.8|85
1738300200000|2025-01-31 05:10:00|5647.5|5645.7|5646.9|5645.1|5647.7|5645.9|5646.3|5644.5|67
1738300500000|2025-01-31 05:15:00|5647|5645.2|5648.6|5646.8|5649|5647.2|5646.8|5645|61
1738300800000|2025-01-31 05:20:00|5648.5|5646.7|5646|5644.2|5649.1|5647.3|5646|5643.5|91
1738301100000|2025-01-31 05:25:00|5645.9|5644.1|5645|5643.2|5645.9|5644.1|5644.2|5642.1|94
1738301400000|2025-01-31 05:30:00|5644.9|5643.1|5644.6|5641.6|5645|5643.1|5643.7|5640.7|89
1738301700000|2025-01-31 05:35:00|5644.1|5642.3|5643.4|5641.6|5645|5642.8|5643.3|5641.1|92
1738302000000|2025-01-31 05:40:00|5643.5|5641.7|5643.5|5641.7|5644.3|5642.4|5642.8|5640.4|110
1738302300000|2025-01-31 05:45:00|5643.6|5641.8|5643.8|5642|5644.1|5642.3|5643|5640.9|86
1738302600000|2025-01-31 05:50:00|5643.9|5642.1|5645|5643.2|5645.6|5643.8|5643.2|5641.4|102
1738302900000|2025-01-31 05:55:00|5645.1|5643.3|5646.1|5644.3|5646.3|5644.5|5645|5643.2|92
1738303200000|2025-01-31 06:00:00|5646.2|5644.4|5645.9|5644.1|5647.1|5645.2|5644.7|5642.8|155
1738303500000|2025-01-31 06:05:00|5646|5644.2|5645.8|5644|5647|5644.9|5645.7|5643.9|48
1738303800000|2025-01-31 06:10:00|5645.7|5643.9|5646.5|5644.7|5646.5|5644.7|5645.1|5642.7|79
1738304100000|2025-01-31 06:15:00|5646.6|5644.8|5646.9|5645.1|5647.9|5646.1|5646.3|5644.5|76
1738304400000|2025-01-31 06:20:00|5647|5645.2|5647.2|5645.4|5648.3|5646.5|5647|5645.2|79
1738304700000|2025-01-31 06:25:00|5647.1|5645.3|5648.1|5646.3|5648.2|5646.3|5646|5644.2|86
1738305000000|2025-01-31 06:30:00|5648.2|5646.4|5648.7|5646.9|5649.2|5647.4|5647.9|5645.6|131
1738305300000|2025-01-31 06:35:00|5648.8|5647|5650.9|5649.1|5651|5649.2|5648.5|5646.7|81
1738305600000|2025-01-31 06:40:00|5650.8|5649|5651.8|5648.8|5652|5649.7|5650.6|5648|103
1738305900000|2025-01-31 06:45:00|5652|5649|5653.4|5651.6|5653.5|5651.7|5651.1|5648.1|89
1738306200000|2025-01-31 06:50:00|5653.3|5651.5|5651.8|5650|5653.4|5651.6|5651|5649.2|61
1738306500000|2025-01-31 06:55:00|5651.7|5649.9|5651.6|5649.8|5652|5650.2|5650.6|5648.8|73
1738306800000|2025-01-31 07:00:00|5651.5|5649.7|5653.3|5651.5|5653.3|5651.5|5651|5648.5|137
1738307100000|2025-01-31 07:05:00|5653.4|5651.6|5653.1|5650.1|5656.1|5654.3|5653.1|5650.1|175
1738307400000|2025-01-31 07:10:00|5653|5650|5653.9|5652.1|5654.7|5652.3|5652.5|5649.5|129
1738307700000|2025-01-31 07:15:00|5654|5652.2|5653.5|5651.7|5655.1|5653.3|5653|5651.2|136
1738308000000|2025-01-31 07:20:00|5653.6|5651.8|5656.9|5655.1|5657.4|5655.6|5653.2|5651.4|157
1738308300000|2025-01-31 07:25:00|5657.1|5655.3|5658|5655|5658.5|5655.5|5655|5652.6|107
1738308600000|2025-01-31 07:30:00|5658.1|5655.1|5658.1|5656.3|5661.5|5659.1|5658|5655|122
1738308900000|2025-01-31 07:35:00|5658.7|5655.7|5657.8|5656|5659.9|5658.1|5657.8|5655.7|161
1738309200000|2025-01-31 07:40:00|5658.3|5655.3|5658.3|5656.5|5658.6|5656.7|5656.9|5654.1|122
1738309500000|2025-01-31 07:45:00|5658|5656.2|5657.4|5655.6|5659.6|5657.8|5657.4|5655.6|215
1738309800000|2025-01-31 07:50:00|5657.5|5655.7|5659.4|5657.6|5659.4|5657.6|5657.4|5655.6|172
1738310100000|2025-01-31 07:55:00|5659.5|5657.7|5660.4|5658.6|5661|5659.2|5659.5|5657.7|165
1738310400000|2025-01-31 08:00:00|5660.3|5658.5|5660.5|5657.5|5663.9|5660.9|5660.3|5657.4|153
1738310700000|2025-01-31 08:05:00|5660.6|5657.6|5657.9|5656.1|5660.6|5658.5|5657|5655.2|149
1738311000000|2025-01-31 08:10:00|5658|5656.2|5658|5656.2|5658.6|5656.8|5656.4|5654.6|183
1738311300000|2025-01-31 08:15:00|5658.3|5656.5|5657.2|5655.4|5658.6|5656.8|5655.9|5654.1|155
1738311600000|2025-01-31 08:20:00|5657.3|5655.5|5655.8|5654|5658.1|5656.3|5655.8|5654|146
1738311900000|2025-01-31 08:25:00|5655.6|5653.8|5655.1|5653.3|5655.8|5654|5653.5|5651.7|140
1738312200000|2025-01-31 08:30:00|5655|5653.2|5652.2|5650.4|5655|5653.2|5652.2|5650.3|147
1738312500000|2025-01-31 08:35:00|5652|5650.2|5650.6|5648.8|5652.7|5650.6|5650.2|5648.4|150
1738312800000|2025-01-31 08:40:00|5650.5|5648.7|5652.3|5650.5|5652.5|5650.7|5650|5648.2|115
1738313100000|2025-01-31 08:45:00|5652.2|5650.4|5653|5651.2|5653.8|5651.3|5651.2|5649.4|134
1738313400000|2025-01-31 08:50:00|5652.9|5651.1|5652.4|5650.6|5653|5651.2|5650.7|5648.9|121
1738313700000|2025-01-31 08:55:00|5652.5|5650.7|5651|5649.2|5653|5651.2|5650.2|5648.4|100
1738314000000|2025-01-31 09:00:00|5650.2|5648.4|5651.8|5648.8|5653.2|5650.5|5649.4|5647.5|320
1738314300000|2025-01-31 09:05:00|5651.9|5648.9|5654.4|5652.6|5655.4|5653.1|5651.3|5648.7|252
1738314600000|2025-01-31 09:10:00|5654.5|5652.7|5652.5|5650.7|5656|5654.2|5652.3|5650.5|226
1738314900000|2025-01-31 09:15:00|5652.6|5650.8|5653.5|5650.5|5653.5|5651.2|5649.9|5647.5|208
1738315200000|2025-01-31 09:20:00|5652.7|5650.9|5650.8|5649|5652.7|5650.9|5649.5|5647.6|140
1738315500000|2025-01-31 09:25:00|5650.9|5649.1|5650.6|5648.8|5651.9|5650.1|5650.2|5648.4|137
1738315800000|2025-01-31 09:30:00|5650.5|5648.7|5651|5649.2|5651.2|5649.4|5648.3|5646.3|121
1738316100000|2025-01-31 09:35:00|5651.1|5649.3|5653.2|5651.4|5653.2|5651.4|5651.1|5649.3|133
1738316400000|2025-01-31 09:40:00|5653.1|5651.3|5652.1|5650.3|5654.1|5652.3|5651.8|5650|126
1738316700000|2025-01-31 09:45:00|5652.2|5650.4|5650.7|5648.9|5652.2|5650.4|5650|5647.5|113
1738317000000|2025-01-31 09:50:00|5650.6|5648.8|5650.7|5648.9|5651.8|5650|5649.1|5647.3|119
1738317300000|2025-01-31 09:55:00|5650.8|5649|5653.4|5650.4|5653.9|5650.9|5650.7|5648.9|122
1738317600000|2025-01-31 10:00:00|5652.6|5650.8|5653|5651.2|5654.1|5651.6|5651.1|5649.3|149
1738317900000|2025-01-31 10:05:00|5653.2|5651.4|5651.4|5649.6|5653.3|5651.5|5650.8|5649|114
1738318200000|2025-01-31 10:10:00|5651.1|5649.3|5649|5647.2|5651.5|5649.7|5648.2|5646.4|149
1738318500000|2025-01-31 10:15:00|5648.9|5647.1|5648.1|5646.3|5649|5647.2|5647.4|5645.6|108
1738318800000|2025-01-31 10:20:00|5648.4|5646.6|5650.3|5648.5|5650.3|5648.5|5647.9|5646.1|122
1738319100000|2025-01-31 10:25:00|5650.4|5648.6|5650.2|5648.4|5650.7|5648.9|5650|5648.2|64
1738319400000|2025-01-31 10:30:00|5650.1|5648.3|5651.8|5650|5651.9|5650.1|5649.7|5647.9|113
1738319700000|2025-01-31 10:35:00|5651.7|5649.9|5649.4|5647.6|5651.7|5649.9|5648.8|5647|106
1738320000000|2025-01-31 10:40:00|5649.3|5647.5|5648.3|5646.5|5649.5|5647.7|5647.9|5646.1|109
1738320300000|2025-01-31 10:45:00|5648.4|5646.6|5649|5647.2|5649.4|5647.6|5648|5646.2|81
1738320600000|2025-01-31 10:50:00|5649.1|5647.3|5648.6|5646.8|5649.1|5647.3|5647.5|5645.7|97
1738320900000|2025-01-31 10:55:00|5648.5|5646.7|5645.7|5643.9|5648.5|5646.7|5645.6|5643.8|97
1738321200000|2025-01-31 11:00:00|5645.6|5643.8|5645.4|5643.6|5645.7|5643.9|5644.2|5642.4|93
1738321500000|2025-01-31 11:05:00|5645.5|5643.7|5644.9|5643.1|5646.7|5644.9|5644.8|5643|106
1738321800000|2025-01-31 11:10:00|5644.8|5643|5643.5|5641.7|5644.9|5643.1|5642.8|5641|64
1738322100000|2025-01-31 11:15:00|5643.6|5641.8|5643.5|5641.7|5644.7|5642.8|5642.7|5640.9|81
1738322400000|2025-01-31 11:20:00|5643.4|5641.6|5641.6|5639.8|5643.4|5641.6|5641|5639.2|98
1738322700000|2025-01-31 11:25:00|5641.5|5639.7|5641.5|5639.7|5642|5640.2|5640.9|5639.1|106
1738323000000|2025-01-31 11:30:00|5641.4|5639.6|5642.1|5640.3|5643.2|5640.7|5640.6|5638.8|104
1738323300000|2025-01-31 11:35:00|5642|5640.2|5644.5|5641.5|5644.6|5641.9|5641.7|5639.7|79
1738323600000|2025-01-31 11:40:00|5644.3|5641.3|5643.9|5640.9|5645.1|5642.1|5643.2|5640.2|74
1738323900000|2025-01-31 11:45:00|5643.7|5640.7|5642.6|5640.8|5644.1|5641.6|5641.8|5640|86
1738324200000|2025-01-31 11:50:00|5642.7|5640.9|5642.2|5640.4|5642.9|5641.1|5641.9|5640.1|70
1738324500000|2025-01-31 11:55:00|5642.1|5640.3|5641.9|5640.1|5642.6|5640.8|5640.6|5638.8|133
1738324800000|2025-01-31 12:00:00|5642.2|5640.4|5644.7|5642.9|5644.8|5643|5642.1|5640.3|113
1738325100000|2025-01-31 12:05:00|5644.6|5642.8|5645.5|5643.7|5645.6|5643.7|5644.1|5642.3|126
1738325400000|2025-01-31 12:10:00|5645.4|5643.6|5644.4|5642.6|5645.5|5643.7|5643.8|5642|103
1738325700000|2025-01-31 12:15:00|5644.3|5642.5|5647.1|5645.3|5647.3|5645.5|5644|5642.2|91
1738326000000|2025-01-31 12:20:00|5647.4|5645.6|5647.4|5645.6|5647.6|5645.8|5646.5|5644.7|74
1738326300000|2025-01-31 12:25:00|5647.3|5645.5|5645.9|5644.1|5647.4|5645.6|5645.5|5643.7|111
1738326600000|2025-01-31 12:30:00|5646|5644.2|5645.4|5643.6|5647.4|5645.6|5645|5643.2|81
1738326900000|2025-01-31 12:35:00|5645.5|5643.7|5644.9|5643.1|5646.1|5644.3|5644.5|5642.7|89
1738327200000|2025-01-31 12:40:00|5644.8|5643|5645.9|5644.1|5646.4|5644.6|5644.5|5642.7|80
1738327500000|2025-01-31 12:45:00|5646|5644.2|5645.3|5643.5|5646.4|5644.6|5644.8|5643|79
1738327800000|2025-01-31 12:50:00|5645.2|5643.4|5646.9|5645.1|5647|5645.2|5643.9|5642.1|138
1738328100000|2025-01-31 12:55:00|5646.8|5645|5646.6|5644.8|5647.7|5645.6|5646.3|5644.4|74
1738328400000|2025-01-31 13:00:00|5646.7|5644.9|5647.5|5645.7|5648|5646.2|5645.9|5644.1|182
1738328700000|2025-01-31 13:05:00|5647.4|5645.6|5651.9|5650.1|5653.1|5650.6|5646.7|5644.9|292
1738329000000|2025-01-31 13:10:00|5651.8|5650|5651|5649.2|5652.3|5650.2|5650|5647.6|186
1738329300000|2025-01-31 13:15:00|5651.3|5649.5|5650.6|5647.6|5651.9|5650.1|5649.6|5647.2|173
1738329600000|2025-01-31 13:20:00|5650.7|5647.7|5650.4|5647.4|5651.5|5648.6|5648.1|5646.3|220
1738329900000|2025-01-31 13:25:00|5650.7|5647.7|5652.8|5648.8|5653.4|5649.9|5649.9|5647.3|148
1738330200000|2025-01-31 13:30:00|5653.3|5649.3|5647.4|5645.6|5654.2|5650.2|5646.7|5644.9|375
1738330500000|2025-01-31 13:35:00|5647.3|5645.5|5649.4|5647.6|5650.3|5648.5|5645|5642|345
1738330800000|2025-01-31 13:40:00|5649.3|5647.5|5647.6|5645.8|5649.7|5647.5|5646.1|5643.7|253
1738331100000|2025-01-31 13:45:00|5647.7|5645.9|5648.7|5645.7|5649.4|5647.6|5646.3|5644.5|241
1738331400000|2025-01-31 13:50:00|5648.8|5645.8|5647.3|5645.5|5649|5647.2|5646.3|5644.5|209
1738331700000|2025-01-31 13:55:00|5647.4|5645.6|5647.8|5646|5649|5646.8|5646.8|5644.6|241
1738332000000|2025-01-31 14:00:00|5648|5646.2|5645.9|5644.1|5648.9|5646.6|5645.5|5642.9|207
1738332300000|2025-01-31 14:05:00|5646|5644.2|5643.6|5641.8|5646.8|5644.9|5643.1|5640.5|211
1738332600000|2025-01-31 14:10:00|5643.5|5641.7|5641.6|5638.6|5643.8|5642|5639.3|5636.7|286
1738332900000|2025-01-31 14:15:00|5641.7|5638.7|5642.1|5639.1|5642.4|5639.4|5637.8|5635.4|334
1738333200000|2025-01-31 14:20:00|5642|5639|5642.7|5640.9|5643.7|5641.3|5641.3|5638.9|257
1738333500000|2025-01-31 14:25:00|5642.6|5640.8|5642.8|5641|5644.2|5642.3|5642.4|5640.4|198
1738333800000|2025-01-31 14:30:00|5642.7|5640.9|5638.1|5635.1|5642.7|5640.9|5637.8|5635.1|268
1738334100000|2025-01-31 14:35:00|5637.8|5636|5638.6|5635.6|5641|5638.6|5636.4|5634|287
1738334400000|2025-01-31 14:40:00|5638.5|5635.5|5641.2|5638.2|5641.2|5638.2|5637.8|5634.8|146
1738334700000|2025-01-31 14:45:00|5641.1|5638.1|5641.1|5639.3|5643.4|5641.6|5640.1|5637.1|261
1738335000000|2025-01-31 14:50:00|5641.2|5639.4|5643.6|5641.8|5646|5643.6|5641|5638.1|300
1738335300000|2025-01-31 14:55:00|5643.9|5642.1|5642.8|5641|5645.9|5644.1|5642.2|5640.4|263
1738335600000|2025-01-31 15:00:00|5642.9|5641.1|5641.8|5638.8|5644|5642|5640.4|5637.4|317
1738335900000|2025-01-31 15:05:00|5641.1|5639.3|5643.7|5641.9|5645.7|5642.8|5640.3|5638|290
1738336200000|2025-01-31 15:10:00|5643.8|5642|5645.7|5643.9|5645.7|5643.9|5642.8|5640.3|267
1738336500000|2025-01-31 15:15:00|5645.8|5644|5645.4|5643.6|5646.5|5644.7|5643.7|5641.9|253
1738336800000|2025-01-31 15:20:00|5645.7|5643.9|5647.8|5646|5648.6|5646.8|5643.7|5640.7|261
1738337100000|2025-01-31 15:25:00|5647.9|5646.1|5649.4|5647.6|5650.9|5648.7|5647.9|5645.8|227
1738337400000|2025-01-31 15:30:00|5650|5647|5652.8|5651|5653.6|5651.4|5648|5645|277
1738337700000|2025-01-31 15:35:00|5652.7|5650.9|5655.5|5652.5|5656.6|5654|5650.8|5648.4|338
1738338000000|2025-01-31 15:40:00|5655.4|5652.4|5655.9|5654.1|5658.5|5656.1|5654.5|5652.1|246
1738338300000|2025-01-31 15:45:00|5656|5654.2|5658.5|5656.7|5659.4|5657.4|5655.4|5653.6|313
1738338600000|2025-01-31 15:50:00|5658.6|5656.8|5658.5|5655.5|5659.8|5658|5657.3|5654.6|263
1738338900000|2025-01-31 15:55:00|5658.4|5655.4|5654.6|5652.8|5658.5|5655.5|5652.6|5650.3|438
1738339200000|2025-01-31 16:00:00|5654.5|5652.7|5652.2|5650.4|5655|5653.1|5650.9|5648.3|408
1738339500000|2025-01-31 16:05:00|5652.7|5650.9|5652.2|5650.4|5653.7|5651.9|5651.6|5649.8|235
1738339800000|2025-01-31 16:10:00|5652.3|5650.5|5652.8|5651|5653.2|5651.4|5651.4|5649.6|183
1738340100000|2025-01-31 16:15:00|5652.7|5650.9|5655.9|5654.1|5655.9|5654.1|5650.9|5649.1|193
1738340400000|2025-01-31 16:20:00|5655.8|5654|5658.4|5656.6|5658.8|5656.7|5655.8|5653.3|164
1738340700000|2025-01-31 16:25:00|5658.5|5656.7|5658.6|5656.8|5658.8|5657|5656.7|5654.9|158
1738341000000|2025-01-31 16:30:00|5658.7|5656.9|5662.4|5660.6|5663.5|5661.1|5658.7|5656.7|221
1738341300000|2025-01-31 16:35:00|5662.3|5660.5|5665.5|5663.7|5666.3|5664.5|5660.5|5658.7|221
1738341600000|2025-01-31 16:40:00|5665.6|5663.8|5667.4|5664.4|5667.9|5665.7|5665.5|5663.6|203
1738341900000|2025-01-31 16:45:00|5667.5|5664.5|5662.7|5659.7|5667.5|5664.5|5662|5659|136
1738342200000|2025-01-31 16:50:00|5662.6|5659.6|5664.3|5661.3|5664.3|5661.3|5662.1|5659.1|141
1738342500000|2025-01-31 16:55:00|5664.5|5661.5|5665.7|5663.9|5665.7|5663.9|5663.3|5661|166
1738342800000|2025-01-31 17:00:00|5665.8|5664|5663.8|5662|5666.5|5664.7|5663.7|5661.2|200
1738343100000|2025-01-31 17:05:00|5663.7|5661.9|5676.6|5673.6|5676.6|5673.6|5657.1|5655.3|395
1738343400000|2025-01-31 17:10:00|5677.2|5674.2|5677.5|5674.5|5683.1|5680.1|5673.5|5670.5|681
1738343700000|2025-01-31 17:15:00|5677.6|5674.6|5679.2|5676.2|5680.4|5677.4|5673.4|5670.4|484
1738344000000|2025-01-31 17:20:00|5678.9|5675.9|5680|5677|5681.8|5678.8|5677.7|5674.7|421
1738344300000|2025-01-31 17:25:00|5680.1|5677.1|5684|5681|5684.1|5681.1|5680.1|5677.1|390
1738344600000|2025-01-31 17:30:00|5684.1|5681.1|5681.9|5678.9|5685.6|5682.7|5679.6|5677.6|412
1738344900000|2025-01-31 17:35:00|5681.8|5678.8|5680.1|5677.1|5683.1|5680.5|5679.2|5676.8|333
1738345200000|2025-01-31 17:40:00|5680.2|5677.2|5679.8|5676.8|5681.9|5679.6|5679.3|5676.3|247
1738345500000|2025-01-31 17:45:00|5679.1|5677.3|5675.9|5672.9|5679.3|5677.4|5672.5|5669.7|277
1738345800000|2025-01-31 17:50:00|5675.8|5672.8|5677.5|5675.7|5678.5|5676.6|5674.2|5672|273
1738346100000|2025-01-31 17:55:00|5677.6|5675.8|5677.5|5674.5|5678.3|5675.9|5675.6|5673.5|292
1738346400000|2025-01-31 18:00:00|5677.3|5674.3|5675.6|5673.8|5677.8|5674.8|5674.3|5671.9|235
1738346700000|2025-01-31 18:05:00|5675.7|5673.9|5675.4|5672.4|5677.5|5674.9|5674.2|5671.7|163
1738347000000|2025-01-31 18:10:00|5675.5|5672.5|5677.5|5674.5|5677.7|5675.9|5675.1|5672.5|150
1738347300000|2025-01-31 18:15:00|5677.4|5674.4|5658.2|5655.2|5678.6|5676.4|5657.8|5654.8|248
1738347600000|2025-01-31 18:20:00|5658.3|5655.3|5655.2|5653.4|5664.7|5661|5653.4|5650.4|737
1738347900000|2025-01-31 18:25:00|5655.8|5652.8|5649.3|5646.3|5655.9|5652.9|5644|5641|585
1738348200000|2025-01-31 18:30:00|5648.7|5646.9|5641.3|5638.3|5648.7|5646.9|5637.6|5634.6|539
1738348500000|2025-01-31 18:35:00|5641.1|5638.1|5644.5|5641.5|5645.7|5642.7|5639.3|5636.3|484
1738348800000|2025-01-31 18:40:00|5644.7|5641.7|5647.1|5645.3|5650.1|5647.1|5643|5640|570
1738349100000|2025-01-31 18:45:00|5647.7|5644.7|5648.9|5645.9|5651.2|5648.2|5646.6|5644.1|407
1738349400000|2025-01-31 18:50:00|5648.8|5645.8|5645.8|5642.8|5649.7|5646.7|5643.1|5640.1|412
1738349700000|2025-01-31 18:55:00|5645.7|5642.7|5643.9|5640.9|5647.4|5644.4|5642.3|5639.3|421
1738350000000|2025-01-31 19:00:00|5643.6|5640.6|5640.4|5637.4|5644.8|5642.6|5639.8|5637.2|393
1738350300000|2025-01-31 19:05:00|5640.3|5637.3|5637.1|5635.3|5640.9|5638.1|5636.7|5634|417
1738350600000|2025-01-31 19:10:00|5638|5635|5640.1|5638.3|5641.7|5639.6|5637|5634.6|344
1738350900000|2025-01-31 19:15:00|5640|5638.2|5637.4|5635.6|5640.9|5638.2|5636|5634.2|305
1738351200000|2025-01-31 19:20:00|5637.6|5635.8|5638.8|5637|5639.7|5637.3|5635.7|5633.9|313
1738351500000|2025-01-31 19:25:00|5638.9|5637.1|5640.3|5638.5|5641.3|5638.8|5637.8|5635.7|271
1738351800000|2025-01-31 19:30:00|5640.4|5638.6|5639.9|5638.1|5642.7|5640.4|5638.7|5636.2|263
1738352100000|2025-01-31 19:35:00|5640|5638.2|5637.3|5635.5|5640.5|5638.7|5636.1|5634.3|315
1738352400000|2025-01-31 19:40:00|5637.2|5635.4|5636.2|5634.4|5640.3|5638|5636.1|5633.9|247
1738352700000|2025-01-31 19:45:00|5636.1|5634.3|5640.3|5637.3|5640.8|5638.5|5634.4|5632.6|316
1738353000000|2025-01-31 19:50:00|5640.4|5637.4|5642.3|5639.3|5643.4|5640.4|5639.7|5636.7|322
1738353300000|2025-01-31 19:55:00|5642.2|5639.2|5641.3|5638.3|5642.7|5639.7|5640.2|5637.2|318
1738353600000|2025-01-31 20:00:00|5641.2|5638.2|5638.9|5635.9|5641.2|5638.4|5638.1|5635.1|261
1738353900000|2025-01-31 20:05:00|5639|5636|5640.5|5637.5|5640.5|5637.5|5637.4|5634.4|226
1738354200000|2025-01-31 20:10:00|5640.6|5637.6|5642.2|5639.2|5643.4|5640.4|5640.3|5637.3|247
1738354500000|2025-01-31 20:15:00|5642.1|5639.1|5639.8|5638|5642.7|5639.7|5639.5|5637|230
1738354800000|2025-01-31 20:20:00|5639.7|5637.9|5642.5|5639.5|5642.6|5640.1|5639.2|5636.7|248
1738355100000|2025-01-31 20:25:00|5642.6|5639.6|5641.4|5638.4|5642.9|5640|5639.9|5637.1|232
1738355400000|2025-01-31 20:30:00|5641.3|5638.3|5643|5640|5643.7|5641.5|5640.1|5637.7|218
1738355700000|2025-01-31 20:35:00|5642.9|5639.9|5645.2|5642.2|5646.3|5643.6|5642.7|5639.9|185
1738356000000|2025-01-31 20:40:00|5645.1|5642.1|5644.9|5643.1|5646|5643.6|5644|5641.6|197
1738356300000|2025-01-31 20:45:00|5645|5643.2|5647.1|5644.1|5647.6|5644.9|5645|5642.6|177
1738356600000|2025-01-31 20:50:00|5648|5645|5639.1|5636.1|5648.4|5645.4|5637.5|5634.5|549
1738356900000|2025-01-31 20:55:00|5639.5|5636.5|5642.7|5639.7|5643.8|5640.8|5638.5|5635.5|439
1738357200000|2025-01-31 21:00:00|5642.8|5639.8|5646|5643|5646.7|5643.7|5642.4|5639.4|309
1738357500000|2025-01-31 21:05:00|5646.1|5643.1|5643|5640|5650.6|5647.6|5641.9|5638.9|425
1738357800000|2025-01-31 21:10:00|5643.1|5640.1|5637.6|5634.6|5643.1|5640.1|5636.5|5633.5|404
1738358100000|2025-01-31 21:15:00|5638.2|5635.2|5640|5637|5640.5|5637.5|5638|5635|184
1738358400000|2025-01-31 21:20:00|5639.6|5636.6|5641|5638|5641.5|5638.5|5639.6|5636.6|210
1738358700000|2025-01-31 21:25:00|5640.9|5637.9|5642.9|5639.9|5644.3|5641.3|5640.3|5637.3|134
1738359000000|2025-01-31 21:30:00|5642.8|5639.8|5641.2|5638.2|5642.9|5639.9|5640.4|5637.4|189
1738359300000|2025-01-31 21:35:00|5641.3|5638.3|5638.1|5635.1|5641.5|5638.5|5636.8|5633.8|214
1738359600000|2025-01-31 21:40:00|5638.2|5635.2|5636.5|5633.5|5638.3|5635.3|5635.8|5632.8|167
1738359900000|2025-01-31 21:45:00|5636.4|5633.4|5637.2|5634.2|5638.1|5635.1|5636.3|5633.3|79
1738360200000|2025-01-31 21:50:00|5637.1|5634.1|5637.4|5633.4|5638.4|5634.8|5636.4|5632.9|136
1738360500000|2025-01-31 21:55:00|5638.3|5632.5|5642.2|5636.4|5643.6|5637.8|5634.8|5629|856
1738530000000|2025-02-02 21:00:00|5598.5|5588.5|5601.5|5591.5|5608.5|5598.5|5598.5|5588.5|39
1738530300000|2025-02-02 21:05:00|5599.6|5590.4|5595.5|5585.5|5600|5590.4|5594|5584|7
1738530600000|2025-02-02 21:10:00|5597.5|5587.5|5597.3|5587.3|5597.5|5587.5|5597.3|5587.3|4
1738530900000|2025-02-02 21:15:00|5597.8|5587.8|5595.5|5585.5|5597.8|5587.8|5595.5|5585.5|4
1738531200000|2025-02-02 21:20:00|5596|5586|5596|5586|5596.3|5586.6|5595|5585|11
1738531500000|2025-02-02 21:25:00|5596.3|5586.3|5597.3|5587.3|5597.3|5587.3|5596|5586|3
1738531800000|2025-02-02 21:30:00|5594.9|5584.9|5596.3|5586.3|5596.8|5586.8|5594.9|5584.9|4
1738532100000|2025-02-02 21:35:00|5594.8|5584.8|5597.3|5587.3|5597.3|5587.3|5590.9|5582|21
1738532400000|2025-02-02 21:40:00|5598|5588|5597.8|5587.8|5598|5588|5597.8|5587.8|2
1738532700000|2025-02-02 21:45:00|5596.5|5586.5|5595|5585|5597|5587|5592|5582|16
1738533000000|2025-02-02 21:50:00|5595.3|5585.3|5593.8|5583.8|5595.5|5585.5|5590.8|5580.8|7
1738533300000|2025-02-02 21:55:00|5594.7|5582.9|5592.7|5580.9|5594.9|5583.1|5585.9|5574.1|25
1738533600000|2025-02-02 22:00:00|5592.9|5581.1|5593.7|5581.9|5594.1|5582.3|5592.5|5580.7|23
1738533900000|2025-02-02 22:05:00|5593.9|5582.1|5593.7|5581.9|5594.1|5582.3|5593.7|5581.9|3
1738534200000|2025-02-02 22:10:00|5593.6|5581.8|5596.8|5585|5597|5586.1|5592.4|5581.4|24
1738534500000|2025-02-02 22:15:00|5596.6|5584.8|5589.8|5584|5600.2|5590.7|5589.8|5584|24
1738534800000|2025-02-02 22:20:00|5589|5583.2|5590.7|5584.9|5590.7|5584.9|5589|5583.2|12
1738535100000|2025-02-02 22:25:00|5589.7|5583.9|5583.7|5577.9|5590.4|5584.6|5583.7|5577.9|20
1738535400000|2025-02-02 22:30:00|5582.6|5576.8|5583.8|5578|5586.9|5581.1|5582.3|5576.5|27
1738535700000|2025-02-02 22:35:00|5584.7|5578.9|5583.4|5577.6|5586.9|5581.1|5582.8|5577|24
1738536000000|2025-02-02 22:40:00|5583.7|5577.9|5585.6|5579.8|5585.6|5579.8|5582.1|5576.3|25
1738536300000|2025-02-02 22:45:00|5585.8|5580|5587.2|5581.4|5589.4|5583.6|5585.4|5579.6|94
1738536600000|2025-02-02 22:50:00|5587.3|5581.5|5586.1|5580.7|5588.4|5582.9|5585.3|5579.5|83
1738536900000|2025-02-02 22:55:00|5586|5580.2|5581.3|5575.5|5586|5580.8|5579.3|5573.5|158
1738537200000|2025-02-02 23:00:00|5581.6|5576.7|5586.4|5580.7|5586.5|5580.9|5581|5575.2|254
1738537500000|2025-02-02 23:05:00|5586.5|5583.3|5584.5|5581.5|5592.3|5589.2|5583.8|5580.8|430
1738537800000|2025-02-02 23:10:00|5584.3|5581.3|5584.3|5581.3|5585.9|5582.9|5578|5575|361
1738538100000|2025-02-02 23:15:00|5584.2|5581.2|5580.8|5577.8|5584.3|5581.3|5579|5576|383
1738538400000|2025-02-02 23:20:00|5580.9|5577.9|5576.9|5573.9|5581|5578|5575.4|5572.4|467
1738538700000|2025-02-02 23:25:00|5576.6|5573.6|5576.1|5573.1|5576.7|5573.7|5573.7|5570.7|344
1738539000000|2025-02-02 23:30:00|5576.2|5573.2|5574|5571|5577.7|5574.7|5571.3|5568.3|469
1738539300000|2025-02-02 23:35:00|5574.1|5571.1|5570.4|5567.4|5575.9|5572.9|5569.2|5566.2|380
1738539600000|2025-02-02 23:40:00|5570.3|5567.3|5573.4|5570.4|5575.2|5572.2|5569|5566|321
1738539900000|2025-02-02 23:45:00|5573.6|5570.6|5571.4|5568.4|5579.8|5576.8|5571.3|5568.3|395
1738540200000|2025-02-02 23:50:00|5571.5|5568.5|5573.5|5570.5|5574.6|5571.6|5569|5566|254
1738540500000|2025-02-02 23:55:00|5573.6|5570.6|5570.7|5567.7|5573.6|5570.6|5569.9|5566.9|250
1738540800000|2025-02-03 00:00:00|5570.6|5567.6|5575|5572|5575.9|5572.9|5568.4|5565.4|441
1738541100000|2025-02-03 00:05:00|5574.9|5571.9|5578.9|5575.9|5580.1|5577.1|5573.6|5570.6|433
1738541400000|2025-02-03 00:10:00|5578.8|5575.8|5575.9|5572.9|5581.9|5578.9|5574.1|5571.1|382
1738541700000|2025-02-03 00:15:00|5575.8|5572.8|5563.2|5560.2|5575.8|5572.8|5561.9|5558.9|440
1738542000000|2025-02-03 00:20:00|5562.8|5559.8|5556.8|5553.8|5563.2|5560.2|5552|5549|693
1738542300000|2025-02-03 00:25:00|5556.4|5553.4|5565.2|5561.2|5566.9|5563.1|5555.7|5552.7|566
1738542600000|2025-02-03 00:30:00|5564.9|5560.9|5567.1|5564.1|5572.2|5569.2|5564.2|5560.2|468
1738542900000|2025-02-03 00:35:00|5567.2|5564.2|5560.2|5557.2|5568.3|5565.3|5560.1|5557.1|489
1738543200000|2025-02-03 00:40:00|5560.4|5557.4|5558.8|5555.8|5563.7|5560.7|5558.4|5555.4|433
1738543500000|2025-02-03 00:45:00|5558.7|5555.7|5555.5|5552.5|5562.4|5559.4|5551.3|5548.3|491
1738543800000|2025-02-03 00:50:00|5555.3|5552.3|5542.9|5539.9|5556.4|5553.4|5542.9|5539.9|451
1738544100000|2025-02-03 00:55:00|5543.1|5540.1|5547.9|5544.9|5548|5545|5542|5539|442
1738544400000|2025-02-03 01:00:00|5547.5|5544.5|5549|5546|5549.3|5546.3|5543.4|5540.4|506
1738544700000|2025-02-03 01:05:00|5549.2|5546.2|5548.9|5545.9|5549.6|5546.6|5545.9|5542.9|411
1738545000000|2025-02-03 01:10:00|5549.1|5546.1|5552.9|5549.9|5555.3|5552.3|5548.9|5545.9|389
1738545300000|2025-02-03 01:15:00|5552.8|5549.8|5550.2|5547.2|5552.8|5549.8|5546.3|5543.3|417
1738545600000|2025-02-03 01:20:00|5550|5547|5553.3|5550.3|5556.2|5553.2|5549.4|5546.4|381
1738545900000|2025-02-03 01:25:00|5553.2|5550.2|5556.4|5553.4|5559.7|5556.7|5552|5549|369
1738546200000|2025-02-03 01:30:00|5556.3|5553.3|5558.9|5555.9|5560.5|5557.5|5555.6|5552.6|378
1738546500000|2025-02-03 01:35:00|5558.8|5555.8|5557.1|5554.1|5559.8|5556.8|5555.5|5552.5|297
1738546800000|2025-02-03 01:40:00|5557.2|5554.2|5553.9|5550.9|5557.2|5554.2|5552.4|5549.4|312
1738547100000|2025-02-03 01:45:00|5554|5551|5548|5545|5554|5551|5547.9|5544.9|289
1738547400000|2025-02-03 01:50:00|5548.1|5545.1|5543.9|5540.9|5548.3|5545.3|5543.9|5540.9|303
1738547700000|2025-02-03 01:55:00|5543.5|5540.5|5542.5|5539.5|5543.9|5540.9|5541.5|5538.5|256
1738548000000|2025-02-03 02:00:00|5542.4|5539.4|5532.6|5529.6|5542.4|5539.4|5532.2|5529.2|366
1738548300000|2025-02-03 02:05:00|5533.1|5530.1|5529.8|5526.8|5533.1|5530.1|5526.3|5523.3|490
1738548600000|2025-02-03 02:10:00|5529.9|5526.9|5531.2|5528.2|5533.4|5530.4|5527.5|5524.5|443
1738548900000|2025-02-03 02:15:00|5530.6|5527.6|5534.8|5531.8|5535.7|5532.7|5529.6|5526.6|322
1738549200000|2025-02-03 02:20:00|5534.7|5531.7|5536.8|5533.8|5537.4|5534.4|5531.4|5528.4|344
1738549500000|2025-02-03 02:25:00|5536.9|5533.9|5534.8|5531.8|5537.3|5534.3|5533.8|5530.8|330
1738549800000|2025-02-03 02:30:00|5534.7|5531.7|5532|5529|5534.8|5531.8|5530.4|5527.4|344
1738550100000|2025-02-03 02:35:00|5532.1|5529.1|5529.1|5526.1|5533.3|5530.3|5527.5|5524.5|346
1738550400000|2025-02-03 02:40:00|5529.2|5526.2|5528.4|5525.4|5531.2|5528.5|5527.2|5524.5|365
1738550700000|2025-02-03 02:45:00|5528.5|5525.5|5526.3|5523.3|5529.9|5526.9|5525.2|5522.8|297
1738551000000|2025-02-03 02:50:00|5526.4|5523.4|5522.9|5519.9|5526.6|5523.6|5522.2|5519.7|283
1738551300000|2025-02-03 02:55:00|5522.2|5520.4|5528.5|5525.5|5529.6|5526.9|5522.2|5519.9|287
1738551600000|2025-02-03 03:00:00|5528.6|5525.6|5527.5|5524.5|5528.8|5526.5|5526|5523.4|233
1738551900000|2025-02-03 03:05:00|5527.6|5524.6|5524.3|5522.5|5527.7|5524.9|5523.5|5521.2|284
1738552200000|2025-02-03 03:10:00|5524.4|5522.6|5523.3|5521.5|5525.2|5522.8|5522.4|5520.1|213
1738552500000|2025-02-03 03:15:00|5523.4|5521.6|5520.6|5518.8|5525.5|5523.4|5519.3|5517|254
1738552800000|2025-02-03 03:20:00|5521.2|5518.2|5523.1|5520.1|5523.1|5520.5|5520.4|5518|252
1738553100000|2025-02-03 03:25:00|5523.3|5520.3|5526.8|5523.8|5526.9|5523.9|5521.8|5519.2|257
1738553400000|2025-02-03 03:30:00|5526.9|5523.9|5523.3|5521.5|5527.3|5524.3|5523.3|5520.8|254
1738553700000|2025-02-03 03:35:00|5523.4|5521.6|5518.6|5516.8|5524|5521.7|5517.4|5515.2|233
1738554000000|2025-02-03 03:40:00|5518.5|5516.7|5521|5519.2|5521.5|5519.7|5518.1|5516.3|179
1738554300000|2025-02-03 03:45:00|5521.1|5519.3|5522|5520.2|5522.6|5520.8|5519.4|5517.6|193
1738554600000|2025-02-03 03:50:00|5522.1|5520.3|5526.6|5524.8|5527.9|5525.4|5522.1|5520.3|182
1738554900000|2025-02-03 03:55:00|5526.5|5524.7|5526.9|5523.9|5528.1|5525.8|5525.7|5523.6|164
1738555200000|2025-02-03 04:00:00|5526.8|5523.8|5545.1|5542.1|5549.2|5546.2|5526.3|5523.3|678
1738555500000|2025-02-03 04:05:00|5545.2|5542.2|5540.7|5537.7|5545.2|5542.2|5538|5535|447
1738555800000|2025-02-03 04:10:00|5540.6|5537.6|5543.5|5540.5|5544|5541|5537.2|5534.2|330
1738556100000|2025-02-03 04:15:00|5543.4|5540.4|5538.7|5535.7|5543.9|5540.9|5538.5|5535.5|223
1738556400000|2025-02-03 04:20:00|5538.5|5535.5|5535|5532|5538.5|5535.5|5534.1|5531.1|194
1738556700000|2025-02-03 04:25:00|5534.9|5531.9|5534.9|5531.9|5535.7|5532.7|5532.4|5529.4|160
1738557000000|2025-02-03 04:30:00|5535|5532|5537|5534|5537.3|5534.9|5533.7|5530.7|261
1738557300000|2025-02-03 04:35:00|5537.1|5534.1|5537.5|5534.5|5539|5536|5536.7|5533.7|178
1738557600000|2025-02-03 04:40:00|5537.6|5534.6|5537|5535.2|5539.3|5536.3|5536.1|5534|184
1738557900000|2025-02-03 04:45:00|5536.9|5535.1|5538.3|5536.5|5539.2|5537.4|5536|5534|174
1738558200000|2025-02-03 04:50:00|5538.4|5536.6|5539.1|5537.3|5539.9|5538.1|5537.6|5535.8|157
1738558500000|2025-02-03 04:55:00|5539.4|5537.6|5540.6|5537.6|5541.7|5539.5|5539|5537.2|221
1738558800000|2025-02-03 05:00:00|5540.7|5537.7|5541.4|5539.6|5544.3|5541.3|5539.1|5536.1|229
1738559100000|2025-02-03 05:05:00|5541.1|5539.3|5540.7|5538.9|5545.3|5543.1|5540.5|5538.2|216
1738559400000|2025-02-03 05:10:00|5540.6|5538.8|5544|5542.2|5544.4|5542.6|5539.8|5538|239
1738559700000|2025-02-03 05:15:00|5544.1|5542.3|5544.4|5542.6|5544.9|5543|5542.1|5540.3|213
1738560000000|2025-02-03 05:20:00|5544.5|5542.7|5544|5542.2|5545.9|5544.1|5543.5|5541.7|153
1738560300000|2025-02-03 05:25:00|5544.2|5542.4|5544.6|5542.8|5545.9|5544.1|5543.1|5540.5|150
1738560600000|2025-02-03 05:30:00|5544.5|5542.7|5547.3|5544.3|5547.5|5545.2|5543.9|5542.1|165
1738560900000|2025-02-03 05:35:00|5547.4|5544.4|5545.7|5543.9|5547.7|5545.9|5545.5|5543.6|174
1738561200000|2025-02-03 05:40:00|5545.5|5543.7|5540.6|5537.6|5545.9|5544.1|5539.7|5536.7|208
1738561500000|2025-02-03 05:45:00|5540.7|5537.7|5541.7|5539.9|5541.7|5539.9|5539.4|5537|151
1738561800000|2025-02-03 05:50:00|5541.8|5540|5543.6|5541.8|5545.1|5543.3|5541.8|5540|199
1738562100000|2025-02-03 05:55:00|5543.5|5541.7|5542.5|5540.7|5544.5|5542.7|5542.2|5540.4|184
1738562400000|2025-02-03 06:00:00|5542.4|5540.6|5541.6|5539.8|5545.6|5543|5541|5539.2|219
1738562700000|2025-02-03 06:05:00|5541.7|5539.9|5543.6|5541.8|5544.9|5542.9|5541.3|5539.5|200
1738563000000|2025-02-03 06:10:00|5543.5|5541.7|5547.3|5544.3|5547.6|5544.9|5542.3|5540.5|202
1738563300000|2025-02-03 06:15:00|5547.4|5544.4|5543.9|5542.1|5548|5545.7|5543.9|5541.6|186
1738563600000|2025-02-03 06:20:00|5543.8|5542|5550.4|5547.4|5550.6|5547.6|5543|5541|232
1738563900000|2025-02-03 06:25:00|5550.5|5547.5|5550.4|5548.6|5550.8|5548.8|5547.8|5545.5|182
1738564200000|2025-02-03 06:30:00|5550.5|5548.7|5554.6|5551.6|5554.6|5551.8|5549.5|5546.9|294
1738564500000|2025-02-03 06:35:00|5554.5|5551.5|5553.2|5550.2|5555.1|5552.1|5552.3|5549.3|210
1738564800000|2025-02-03 06:40:00|5553.1|5550.1|5555.4|5552.4|5556.9|5553.9|5553.1|5550.1|207
1738565100000|2025-02-03 06:45:00|5555.5|5552.5|5554.3|5552.5|5556.9|5554.5|5554.1|5551.4|164
1738565400000|2025-02-03 06:50:00|5554.1|5552.3|5554.5|5552.7|5555.8|5552.8|5551.9|5549.7|213
1738565700000|2025-02-03 06:55:00|5554.4|5552.6|5555.9|5552.9|5555.9|5553.6|5553.6|5550.6|193
1738566000000|2025-02-03 07:00:00|5555.8|5552.8|5557.9|5556.1|5560.4|5558.1|5554.4|5552.6|355
1738566300000|2025-02-03 07:05:00|5558|5556.2|5556.5|5553.5|5559.1|5557.3|5555.4|5553.3|266
1738566600000|2025-02-03 07:10:00|5556.4|5553.4|5555|5553.2|5556.4|5554|5551.7|5549.3|301
1738566900000|2025-02-03 07:15:00|5554.9|5553.1|5555|5553.2|5555.5|5553.7|5552.4|5550.6|273
1738567200000|2025-02-03 07:20:00|5554.9|5553.1|5554.6|5552.8|5556.7|5554.9|5554|5552.2|227
1738567500000|2025-02-03 07:25:00|5554.7|5552.9|5555|5553.2|5555.7|5553.7|5551.7|5549.7|230
1738567800000|2025-02-03 07:30:00|5555.1|5553.3|5555.7|5553.9|5556.6|5554.7|5554.1|5552.3|286
1738568100000|2025-02-03 07:35:00|5555.6|5553.8|5555.3|5553.5|5557.5|5554.5|5553.5|5551.6|256
1738568400000|2025-02-03 07:40:00|5555.2|5553.4|5555.2|5553.4|5555.6|5553.4|5552.4|5550.1|257
1738568700000|2025-02-03 07:45:00|5555.1|5553.3|5558.6|5556.8|5559.3|5557.5|5555|5553.2|326
1738569000000|2025-02-03 07:50:00|5558.4|5556.6|5555|5553.2|5558.9|5557.1|5554.7|5552.4|286
1738569300000|2025-02-03 07:55:00|5554.9|5553.1|5553|5551.2|5555|5553.2|5550.7|5548.8|354
1738569600000|2025-02-03 08:00:00|5553.2|5551.4|5552.8|5551|5557.6|5555.8|5551.7|5549.1|417
1738569900000|2025-02-03 08:05:00|5552.9|5551.1|5553.8|5552|5555.4|5553.3|5551.6|5549.3|360
1738570200000|2025-02-03 08:10:00|5553.9|5552.1|5556.6|5554.8|5558.2|5555.9|5553.4|5551.6|309
1738570500000|2025-02-03 08:15:00|5556.3|5554.5|5560.4|5558.6|5561|5558.7|5555.2|5553.4|327
1738570800000|2025-02-03 08:20:00|5560.6|5558.8|5565.6|5562.6|5567|5564.5|5560.5|5558.2|368
1738571100000|2025-02-03 08:25:00|5565.5|5562.5|5567.8|5564.8|5568.1|5566|5564.3|5561.3|204
1738571400000|2025-02-03 08:30:00|5567.7|5564.7|5568|5565|5568.8|5566.4|5565.1|5562.1|257
1738571700000|2025-02-03 08:35:00|5567.9|5564.9|5564.5|5561.5|5567.9|5566|5564.5|5561.5|263
1738572000000|2025-02-03 08:40:00|5564.4|5561.4|5566.8|5563.8|5567|5564|5561.6|5558.6|250
1738572300000|2025-02-03 08:45:00|5566.9|5563.9|5565.5|5562.5|5567.3|5564.3|5565.1|5562.1|235
1738572600000|2025-02-03 08:50:00|5565|5562|5562.8|5559.8|5565.6|5562.6|5561.5|5559.1|241
1738572900000|2025-02-03 08:55:00|5562.5|5559.5|5561.2|5558.2|5563.8|5561.1|5561.1|5558.1|190
1738573200000|2025-02-03 09:00:00|5561.3|5558.3|5560.6|5558.8|5563.7|5561.2|5560.6|5557.9|242
1738573500000|2025-02-03 09:05:00|5560.7|5558.9|5561.5|5559.7|5561.6|5559.8|5559.4|5557|193
1738573800000|2025-02-03 09:10:00|5561.4|5559.6|5561|5558|5562.4|5560.5|5560|5557.8|192
1738574100000|2025-02-03 09:15:00|5561.1|5558.1|5564|5562.2|5565.2|5562.6|5559.3|5556.3|237
1738574400000|2025-02-03 09:20:00|5564.1|5562.3|5564.1|5562.3|5564.3|5562.5|5562.5|5560.1|234
1738574700000|2025-02-03 09:25:00|5564.2|5562.4|5567|5565.2|5567.2|5565.2|5564.2|5562.4|150
1738575000000|2025-02-03 09:30:00|5567.1|5565.3|5567.9|5566.1|5568.5|5566.7|5566|5563.6|185
1738575300000|2025-02-03 09:35:00|5567.8|5566|5567.9|5566.1|5568.9|5567.1|5567|5564.8|183
1738575600000|2025-02-03 09:40:00|5568.1|5566.3|5564.5|5562.7|5568.6|5566.8|5564.3|5562|168
1738575900000|2025-02-03 09:45:00|5564.4|5562.6|5562|5560.2|5564.4|5562.6|5561|5559.2|191
1738576200000|2025-02-03 09:50:00|5561.9|5560.1|5561.4|5559.6|5562.9|5561|5561.3|5559.1|199
1738576500000|2025-02-03 09:55:00|5561.3|5559.5|5561.4|5558.4|5562.7|5560.1|5560.4|5558.4|113
1738576800000|2025-02-03 10:00:00|5561.5|5558.5|5562.8|5561|5563.9|5561.3|5561.3|5558.4|241
1738577100000|2025-02-03 10:05:00|5562.9|5561.1|5565.7|5563.9|5565.7|5563.9|5562.5|5560.7|191
1738577400000|2025-02-03 10:10:00|5565.5|5563.7|5567.5|5564.5|5568|5565.6|5563.6|5561.8|159
1738577700000|2025-02-03 10:15:00|5567.6|5564.6|5565.7|5562.7|5568|5565.8|5565.2|5562.2|127
1738578000000|2025-02-03 10:20:00|5565.9|5562.9|5561.5|5559.7|5566.1|5563.2|5561.2|5559.4|178
1738578300000|2025-02-03 10:25:00|5561.2|5559.4|5561.9|5560.1|5562|5560.2|5560|5557.3|166
1738578600000|2025-02-03 10:30:00|5562.1|5560.3|5564.4|5562.6|5564.5|5562.7|5561.5|5559.2|150
1738578900000|2025-02-03 10:35:00|5564.2|5562.4|5564.6|5561.6|5565.1|5563.3|5563.3|5561|173
1738579200000|2025-02-03 10:40:00|5564.7|5561.7|5563|5560|5565.8|5563.3|5561.8|5559.6|140
1738579500000|2025-02-03 10:45:00|5563.1|5560.1|5563.4|5561.6|5563.4|5561.6|5561.5|5559.7|133
1738579800000|2025-02-03 10:50:00|5563.3|5561.5|5563.5|5561.7|5565.1|5562.7|5562.6|5559.6|165
1738580100000|2025-02-03 10:55:00|5563.6|5561.8|5562|5560.2|5564|5562.2|5561.8|5560|153
1738580400000|2025-02-03 11:00:00|5561.9|5560.1|5561.7|5559.9|5563.6|5561.8|5561|5558.9|205
1738580700000|2025-02-03 11:05:00|5561.6|5559.8|5562.4|5560.6|5563.6|5561.8|5561.2|5559.4|176
1738581000000|2025-02-03 11:10:00|5562.5|5560.7|5561.4|5559.6|5563.4|5561.6|5561.2|5559.4|162
1738581300000|2025-02-03 11:15:00|5561.3|5559.5|5559.9|5558.1|5562|5560.2|5559.6|5557.7|134
1738581600000|2025-02-03 11:20:00|5560|5558.2|5557.2|5555.4|5560|5558.2|5556.6|5554.8|156
1738581900000|2025-02-03 11:25:00|5557.1|5555.3|5556.3|5554.5|5557.5|5555.7|5556.1|5553.9|130
1738582200000|2025-02-03 11:30:00|5555.9|5554.1|5555.8|5554|5556.4|5554.6|5554.5|5552.3|175
1738582500000|2025-02-03 11:35:00|5555.7|5553.9|5556.8|5555|5556.9|5555.1|5554.5|5552.7|162
1738582800000|2025-02-03 11:40:00|5556.7|5554.9|5559.9|5558.1|5560|5558.2|5556|5554.2|139
1738583100000|2025-02-03 11:45:00|5560|5558.2|5560.9|5559.1|5563.4|5560.4|5559.9|5558.1|126
1738583400000|2025-02-03 11:50:00|5560.8|5559|5561.2|5558.2|5561.2|5559|5558|5556.2|159
1738583700000|2025-02-03 11:55:00|5561.4|5558.4|5563.9|5562.1|5565.3|5563|5561.4|5558.4|176
1738584000000|2025-02-03 12:00:00|5564|5562.2|5564.4|5562.6|5564.5|5562.7|5563.5|5561.7|130
1738584300000|2025-02-03 12:05:00|5564.5|5562.7|5565.2|5562.2|5565.3|5562.8|5563.6|5561.4|110
1738584600000|2025-02-03 12:10:00|5565.3|5562.3|5565.4|5563.6|5566.4|5564|5564.4|5562.3|147
1738584900000|2025-02-03 12:15:00|5566|5563|5565.4|5563.6|5567|5564.6|5564.3|5562.4|221
1738585200000|2025-02-03 12:20:00|5565.5|5563.7|5571|5568|5571.3|5569|5565.3|5562.9|219
1738585500000|2025-02-03 12:25:00|5570.9|5567.9|5573.5|5570.5|5574.6|5571.6|5569.9|5567.4|175
1738585800000|2025-02-03 12:30:00|5573.4|5570.4|5575|5573.2|5575.5|5573.6|5571.9|5568.9|229
1738586100000|2025-02-03 12:35:00|5574.9|5573.1|5573.6|5571.8|5575.5|5573.7|5573.2|5571.4|168
1738586400000|2025-02-03 12:40:00|5573.5|5571.7|5570.8|5569|5573.5|5571.7|5569.8|5567.5|184
1738586700000|2025-02-03 12:45:00|5570.7|5568.9|5572.2|5569.2|5572.5|5569.9|5570.5|5568.7|120
1738587000000|2025-02-03 12:50:00|5572.1|5569.1|5569|5567.2|5573.2|5570.4|5568.6|5566.8|187
1738587300000|2025-02-03 12:55:00|5568.9|5567.1|5570.1|5568.3|5570.9|5569.1|5567|5564.7|355
1738587600000|2025-02-03 13:00:00|5570.5|5568.7|5578.6|5576.8|5581.5|5579.7|5570.1|5568.3|429
1738587900000|2025-02-03 13:05:00|5578.5|5576.7|5578.3|5575.3|5587.6|5585.2|5575.1|5572.1|698
1738588200000|2025-02-03 13:10:00|5578.2|5575.2|5581.7|5578.7|5582.1|5579.1|5576.4|5573.4|356
1738588500000|2025-02-03 13:15:00|5581.5|5578.5|5581.2|5578.2|5583.4|5580.4|5579.8|5576.9|302
1738588800000|2025-02-03 13:20:00|5580.8|5577.8|5581.6|5578.6|5582.4|5579.4|5577.9|5575.4|349
1738589100000|2025-02-03 13:25:00|5581.7|5578.7|5580.2|5577.2|5582.7|5580.5|5579.8|5577.1|242
1738589400000|2025-02-03 13:30:00|5580.1|5577.1|5578.2|5575.2|5580.9|5577.9|5576.6|5573.7|243
1738589700000|2025-02-03 13:35:00|5578.1|5575.1|5574.1|5571.1|5578.1|5575.3|5573.9|5570.9|297
1738590000000|2025-02-03 13:40:00|5573.9|5570.9|5572.9|5571.1|5574.4|5571.7|5571.9|5569.1|304
1738590300000|2025-02-03 13:45:00|5573|5571.2|5572.9|5571.1|5573.9|5571.7|5571.4|5568.4|253
1738590600000|2025-02-03 13:50:00|5573|5571.2|5573.5|5571.7|5574.8|5572.6|5571|5569.2|254
1738590900000|2025-02-03 13:55:00|5573.4|5571.6|5574.5|5572.7|5574.5|5572.7|5571.9|5570.1|223
1738591200000|2025-02-03 14:00:00|5574.3|5572.5|5569.5|5567.7|5575.1|5573.3|5569|5567.2|263
1738591500000|2025-02-03 14:05:00|5569.3|5567.5|5571.6|5569.8|5572|5570.2|5569.2|5567.4|222
1738591800000|2025-02-03 14:10:00|5571.8|5570|5577.4|5575.6|5577.4|5575.6|5568.2|5566.4|399
1738592100000|2025-02-03 14:15:00|5577.6|5575.8|5575.8|5574|5579.3|5577.5|5575.8|5574|299
1738592400000|2025-02-03 14:20:00|5575.6|5573.8|5574.3|5572.5|5576|5574.2|5570.7|5568.9|319
1738592700000|2025-02-03 14:25:00|5574.4|5572.6|5572.1|5569.1|5574.7|5572.9|5571.3|5568.9|265
1738593000000|2025-02-03 14:30:00|5572.3|5569.3|5571.7|5569.9|5573.1|5570.4|5568.4|5566.6|481
1738593300000|2025-02-03 14:35:00|5571.6|5569.8|5571.7|5569.9|5573|5571.2|5567.9|5566.1|447
1738593600000|2025-02-03 14:40:00|5571.6|5569.8|5571.7|5568|5573.1|5570.8|5569.4|5566.4|271
1738593900000|2025-02-03 14:45:00|5571.5|5567.8|5564.6|5562.8|5571.7|5568.7|5564|5562.2|342
1738594200000|2025-02-03 14:50:00|5564.9|5563.1|5566.5|5564.7|5567.4|5565|5564|5562.2|414
1738594500000|2025-02-03 14:55:00|5566.7|5564.9|5568.8|5564.8|5568.8|5566.1|5564.8|5563|279
1738594800000|2025-02-03 15:00:00|5569.2|5565.2|5561|5558|5569.2|5565.2|5560.9|5557.5|472
1738595100000|2025-02-03 15:05:00|5560.9|5557.9|5564.1|5561.1|5566.6|5564.1|5559.8|5556.8|500
1738595400000|2025-02-03 15:10:00|5563.3|5561.5|5564.5|5561.5|5569.6|5566.8|5562.9|5560.7|470
1738595700000|2025-02-03 15:15:00|5564.3|5562.5|5564.6|5562.8|5567.3|5565.3|5563.6|5561|441
1738596000000|2025-02-03 15:20:00|5564.5|5562.7|5596.9|5593.7|5601.4|5598.4|5564.3|5561.5|819
1738596300000|2025-02-03 15:25:00|5597.2|5594.1|5590.4|5587.4|5598|5594.5|5582.3|5579.3|909
1738596600000|2025-02-03 15:30:00|5590.5|5587.5|5598.6|5595.6|5598.7|5595.7|5590|5587|809
1738596900000|2025-02-03 15:35:00|5598.5|5595.5|5595.2|5592.2|5601.1|5598.1|5592.8|5589.8|734
1738597200000|2025-02-03 15:40:00|5595.7|5592.7|5606.1|5603.1|5610.2|5607.2|5591.1|5588.1|736
1738597500000|2025-02-03 15:45:00|5606|5603|5601.4|5598.4|5606.1|5603.1|5597.8|5594.8|658
1738597800000|2025-02-03 15:50:00|5601.8|5598.8|5605.2|5602.2|5608|5605|5601.5|5598.5|655
1738598100000|2025-02-03 15:55:00|5605.1|5602.1|5605.1|5602.1|5607.8|5604.8|5603.6|5600.6|544
1738598400000|2025-02-03 16:00:00|5604.9|5601.9|5601|5598|5607.4|5605.2|5590.5|5586.5|709
1738598700000|2025-02-03 16:05:00|5601.5|5598.5|5598.2|5596.4|5602.3|5599.3|5593.2|5590.2|807
1738599000000|2025-02-03 16:10:00|5598.8|5597|5605.9|5602.9|5606.3|5603.7|5598.7|5596.9|627
1738599300000|2025-02-03 16:15:00|5606|5603|5604.8|5603|5607.2|5604.6|5602.7|5600.9|537
1738599600000|2025-02-03 16:20:00|5604.9|5603.1|5604|5602.2|5605.7|5603.4|5599.9|5597.3|431
1738599900000|2025-02-03 16:25:00|5603.9|5602.1|5600|5597|5605.2|5603.1|5597.5|5594.5|503
1738600200000|2025-02-03 16:30:00|5600.1|5597.1|5601.8|5600|5602.7|5600.3|5597.1|5594.1|418
1738600500000|2025-02-03 16:35:00|5601.9|5600.1|5602.4|5600.6|5604.4|5602.2|5600.4|5598.1|410
1738600800000|2025-02-03 16:40:00|5602.5|5600.7|5600.9|5599.1|5603|5601.2|5599.2|5596.7|369
1738601100000|2025-02-03 16:45:00|5601.5|5598.5|5596.1|5593.1|5601.7|5599.6|5595.1|5592.2|321
1738601400000|2025-02-03 16:50:00|5596|5593|5597|5595.2|5598.8|5596.9|5595.4|5592.4|474
1738601700000|2025-02-03 16:55:00|5596.9|5595.1|5588.4|5585.4|5597.6|5595.1|5585.6|5582.6|661
1738602000000|2025-02-03 17:00:00|5588.5|5585.5|5590.9|5589.1|5592|5589.3|5587.4|5584.9|560
1738602300000|2025-02-03 17:05:00|5591|5589.2|5593.5|5590.5|5593.6|5590.6|5588.7|5586.5|395
1738602600000|2025-02-03 17:10:00|5593.4|5590.4|5592.2|5589.2|5595.3|5592.5|5591.4|5588.8|312
1738602900000|2025-02-03 17:15:00|5592.1|5589.1|5592.1|5589.1|5593.2|5590.4|5590.3|5588|278
1738603200000|2025-02-03 17:20:00|5592.2|5589.2|5594.6|5592.8|5594.8|5593|5590.5|5588.2|307
1738603500000|2025-02-03 17:25:00|5594.5|5592.7|5595.2|5593.4|5597.4|5595.4|5593.6|5591.8|277
1738603800000|2025-02-03 17:30:00|5595.1|5593.3|5596|5594.2|5597.4|5595.3|5594.3|5592.4|303
1738604100000|2025-02-03 17:35:00|5595.6|5593.8|5593.2|5591.4|5596.9|5595.1|5592.8|5591|262
1738604400000|2025-02-03 17:40:00|5592.7|5590.9|5592.9|5591.1|5594.9|5593|5591.4|5589.5|269
1738604700000|2025-02-03 17:45:00|5592.8|5591|5591.9|5590.1|5593.7|5591.9|5590.9|5588.9|243
1738605000000|2025-02-03 17:50:00|5592|5590.2|5593.8|5592|5594.7|5592.9|5592|5590.2|236
1738605300000|2025-02-03 17:55:00|5593.9|5592.1|5592.7|5589.7|5604.7|5601.7|5570.6|5566.6|832
1738605600000|2025-02-03 18:00:00|5593|5590|5594.1|5592.3|5595.4|5593.3|5585.8|5584|545
1738605900000|2025-02-03 18:05:00|5594|5592.2|5590.3|5588.5|5595.4|5593.6|5588.9|5587.1|469
1738606200000|2025-02-03 18:10:00|5590.6|5587.6|5593.9|5590.9|5596.2|5593.2|5589.4|5586.4|339
1738606500000|2025-02-03 18:15:00|5593.7|5590.7|5592.8|5589.8|5594.7|5591.7|5591.5|5588.5|346
1738606800000|2025-02-03 18:20:00|5592.9|5589.9|5591.3|5589.5|5593.8|5590.8|5589.6|5587.1|215
1738607100000|2025-02-03 18:25:00|5591.4|5589.6|5589.5|5587.7|5593|5590.7|5588.9|5586.7|267
1738607400000|2025-02-03 18:30:00|5589.6|5587.8|5592.1|5589.1|5593.1|5591.1|5588.4|5585.8|273
1738607700000|2025-02-03 18:35:00|5592|5589|5589.5|5587.7|5592.3|5589.3|5587.9|5585.4|233
1738608000000|2025-02-03 18:40:00|5589.4|5587.6|5588.8|5585.8|5589.5|5587.6|5586.4|5583.9|225
1738608300000|2025-02-03 18:45:00|5588.6|5585.6|5589.9|5586.9|5591.3|5588.9|5587.5|5584.5|216
1738608600000|2025-02-03 18:50:00|5590|5587|5590.8|5587.8|5591.1|5588.2|5588.7|5586.2|194
1738608900000|2025-02-03 18:55:00|5590.7|5587.7|5589.7|5587.9|5591|5588.9|5588.5|5586.3|172
1738609200000|2025-02-03 19:00:00|5590.2|5587.2|5592.5|5590.7|5592.8|5591|5589.6|5587.2|181
1738609500000|2025-02-03 19:05:00|5592.4|5590.6|5592.2|5590.4|5593|5591.2|5591.1|5589.3|161
1738609800000|2025-02-03 19:10:00|5592.3|5590.5|5595.9|5594.1|5596.1|5594.3|5591.5|5589.7|173
1738610100000|2025-02-03 19:15:00|5595.8|5594|5595.3|5593.5|5597|5595.2|5594.5|5592.2|187
1738610400000|2025-02-03 19:20:00|5595.4|5593.6|5597.5|5595.7|5598.2|5596.4|5594.6|5592.8|161
1738610700000|2025-02-03 19:25:00|5597.8|5594.8|5596.1|5593.1|5597.8|5595.3|5595.3|5593|132
1738611000000|2025-02-03 19:30:00|5595.5|5593.7|5595.4|5592.4|5597|5595.1|5594.5|5592.3|128
1738611300000|2025-02-03 19:35:00|5595.3|5592.3|5595.7|5593.9|5595.9|5594.1|5593.4|5591.6|113
1738611600000|2025-02-03 19:40:00|5595.8|5594|5596.3|5594.5|5596.8|5594.7|5594.9|5592.4|117
1738611900000|2025-02-03 19:45:00|5596.2|5594.4|5596.3|5594.5|5597.4|5595.6|5595.1|5593.3|123
1738612200000|2025-02-03 19:50:00|5596.4|5594.6|5596.1|5594.3|5597.5|5595.5|5596.1|5594.1|104
1738612500000|2025-02-03 19:55:00|5596.2|5594.4|5592.3|5590.5|5596.9|5595.1|5592.3|5590.5|157
1738612800000|2025-02-03 20:00:00|5592.7|5590.9|5595|5593.2|5595.2|5593.4|5592|5590.2|165
1738613100000|2025-02-03 20:05:00|5594.8|5593|5595|5593.2|5595.2|5593.4|5592.9|5591.1|122
1738613400000|2025-02-03 20:10:00|5594.9|5593.1|5596|5594.2|5596.9|5595.1|5594.6|5592.8|159
1738613700000|2025-02-03 20:15:00|5596.1|5594.3|5598.2|5596.4|5598.4|5596.6|5596.1|5594.3|138
1738614000000|2025-02-03 20:20:00|5598.4|5596.6|5598.3|5596.5|5599.5|5597.6|5597.7|5595.4|163
1738614300000|2025-02-03 20:25:00|5598.5|5596.7|5597.3|5595.5|5598.5|5596.7|5596.4|5594.6|133
1738614600000|2025-02-03 20:30:00|5597.5|5595.7|5596.5|5594.7|5597.6|5595.8|5595.6|5593.8|172
1738614900000|2025-02-03 20:35:00|5596.6|5594.8|5596.8|5595|5598.4|5596.6|5595.9|5594.1|130
1738615200000|2025-02-03 20:40:00|5596.9|5595.1|5596.3|5594.5|5597.3|5595.5|5595.8|5594|158
1738615500000|2025-02-03 20:45:00|5596.4|5594.6|5595.7|5593.9|5596.6|5594.8|5594.4|5592.6|140
1738615800000|2025-02-03 20:50:00|5595.8|5594|5595.2|5593.4|5597.4|5595.6|5594.9|5593.1|169
1738616100000|2025-02-03 20:55:00|5595.1|5593.3|5595.3|5593.5|5595.7|5593.9|5593.8|5592|151
1738616400000|2025-02-03 21:00:00|5595.2|5593.4|5594.2|5592.4|5596.1|5594.3|5594.1|5592.2|106
1738616700000|2025-02-03 21:05:00|5594.7|5592.9|5594.6|5592.8|5594.8|5593|5593.7|5591.9|79
1738617000000|2025-02-03 21:10:00|5594.7|5592.9|5594.8|5591.8|5595.3|5593.5|5593.8|5591.4|83
1738617300000|2025-02-03 21:15:00|5594.7|5591.7|5601.1|5598.1|5602.7|5600.7|5594.2|5591.7|118
1738617600000|2025-02-03 21:20:00|5600.6|5597.6|5602.6|5599.6|5606|5603|5599.3|5596.3|422
1738617900000|2025-02-03 21:25:00|5602.7|5599.7|5604.7|5601.7|5604.7|5601.7|5601|5598|232
1738618200000|2025-02-03 21:30:00|5604.6|5601.6|5606.6|5603.6|5606.6|5603.6|5603.9|5600.9|155
1738618500000|2025-02-03 21:35:00|5606.8|5603.8|5618.1|5615.1|5618.2|5615.2|5606.7|5603.7|524
1738618800000|2025-02-03 21:40:00|5618|5615|5628.2|5625.2|5629.7|5626.7|5616.9|5614.3|455
1738619100000|2025-02-03 21:45:00|5628.1|5625.1|5631.5|5628.5|5642.1|5639.1|5627.6|5624.6|410
1738619400000|2025-02-03 21:50:00|5631.9|5628.9|5628.4|5625.4|5634.4|5631.4|5627.4|5624.4|220
1738619700000|2025-02-03 21:55:00|5629.3|5624.5|5631.7|5626.9|5632.6|5627.4|5629|5624.2|198
1738620000000|2025-02-03 22:00:00|5635.9|5630.1|5629.7|5623.9|5635.9|5630.1|5629.6|5623.8|3
1738620300000|2025-02-03 22:05:00|5629.5|5623.7|5627|5621.2|5631.6|5625.8|5625.4|5619.6|149
1738620600000|2025-02-03 22:10:00|5627.5|5621.7|5630.6|5624.8|5630.9|5625.1|5625.2|5619.4|522
1738620900000|2025-02-03 22:15:00|5630.5|5624.7|5629.9|5624.1|5630.9|5625.1|5625.1|5619.3|93
1738621200000|2025-02-03 22:20:00|5630.3|5624.5|5632.5|5626.7|5634.1|5628.3|5630.2|5624.4|373
1738621500000|2025-02-03 22:25:00|5631.8|5626|5630.4|5624.6|5634.7|5628.9|5629.7|5623.9|263
1738621800000|2025-02-03 22:30:00|5628.6|5622.8|5633.6|5627.8|5635.8|5630|5628.1|5622.3|92
1738622100000|2025-02-03 22:35:00|5633.5|5627.7|5627.9|5622.1|5633.5|5627.7|5622.1|5616.3|166
1738622400000|2025-02-03 22:40:00|5628.1|5622.3|5629.7|5623.9|5630.1|5624.3|5627.1|5621.3|189
1738622700000|2025-02-03 22:45:00|5629.8|5624|5630.9|5625.1|5636.2|5630.4|5629.8|5624|224
1738623000000|2025-02-03 22:50:00|5630.8|5625|5632.1|5626.3|5632.4|5626.6|5630|5624.2|106
1738623300000|2025-02-03 22:55:00|5632.2|5626.4|5631.9|5626.1|5632.4|5626.8|5631.3|5625.5|98
1738623600000|2025-02-03 23:00:00|5632.2|5626.4|5635.1|5630.3|5636.9|5632|5632.2|5626.4|169
1738623900000|2025-02-03 23:05:00|5634.2|5631.2|5639.4|5636.4|5640|5637|5633.7|5630.7|180
1738624200000|2025-02-03 23:10:00|5639.5|5636.5|5641.1|5638.1|5642.7|5639.7|5638.1|5635.1|166
1738624500000|2025-02-03 23:15:00|5640.6|5637.6|5638.1|5635.1|5641.1|5638.1|5636.2|5633.2|170
1738624800000|2025-02-03 23:20:00|5638.2|5635.2|5637|5634|5638.2|5635.2|5635.1|5632.1|136
1738625100000|2025-02-03 23:25:00|5637.1|5634.1|5634.4|5631.4|5637.2|5634.2|5632.6|5629.6|150
1738625400000|2025-02-03 23:30:00|5634.3|5631.3|5631.6|5628.6|5634.7|5631.7|5629.8|5626.8|200
1738625700000|2025-02-03 23:35:00|5631.7|5628.7|5631.2|5628.2|5632.6|5629.6|5630.1|5627.1|144
1738626000000|2025-02-03 23:40:00|5631.1|5628.1|5633|5630|5633.2|5630.2|5630.6|5627.6|136
1738626300000|2025-02-03 23:45:00|5633.1|5630.1|5630.7|5627.7|5633.4|5630.4|5630.5|5627.5|128
1738626600000|2025-02-03 23:50:00|5630.6|5627.6|5629.9|5626.9|5631.8|5628.8|5629.7|5626.7|150
1738626900000|2025-02-03 23:55:00|5630|5627|5629|5626|5630.1|5627.1|5627.4|5624.4|107
1738627200000|2025-02-04 00:00:00|5629.1|5626.1|5627.6|5624.6|5633.3|5630.3|5627.3|5624.3|184
1738627500000|2025-02-04 00:05:00|5627.4|5624.4|5627|5624|5628.1|5625.6|5625.8|5622.8|150
1738627800000|2025-02-04 00:10:00|5626.9|5623.9|5627.5|5624.5|5628.9|5625.9|5626|5623|130
1738628100000|2025-02-04 00:15:00|5627.6|5624.6|5627.5|5625.7|5629.2|5626.5|5626.8|5624.4|134
1738628400000|2025-02-04 00:20:00|5627.4|5625.6|5627.9|5626.1|5630.5|5627.9|5626.4|5624.6|114
1738628700000|2025-02-04 00:25:00|5628.9|5625.9|5627.5|5624.5|5629|5626.6|5627.3|5624.3|114
1738629000000|2025-02-04 00:30:00|5627.6|5624.6|5624.9|5621.9|5627.6|5624.6|5624.8|5621.8|99
1738629300000|2025-02-04 00:35:00|5625|5622|5624.9|5621.9|5626.1|5623.1|5624.4|5621.4|132
1738629600000|2025-02-04 00:40:00|5624.5|5621.5|5622|5620.2|5625.1|5622.1|5621.4|5619.4|126
1738629900000|2025-02-04 00:45:00|5621.9|5620.1|5620|5617|5622.4|5620.6|5620|5617|112
1738630200000|2025-02-04 00:50:00|5620.1|5617.1|5620.5|5617.5|5620.6|5618.3|5618.4|5616|168
1738630500000|2025-02-04 00:55:00|5620.4|5617.4|5620.5|5617.5|5621.1|5619|5619.4|5617|157
1738630800000|2025-02-04 01:00:00|5620.2|5617.2|5617.1|5615.3|5620.5|5618.2|5617|5615.2|194
1738631100000|2025-02-04 01:05:00|5617|5615.2|5616.1|5613.1|5618.4|5616.6|5614.9|5612.9|170
1738631400000|2025-02-04 01:10:00|5616|5613|5613.7|5610.7|5616.3|5613.3|5612.3|5609.5|226
1738631700000|2025-02-04 01:15:00|5613.8|5610.8|5612|5609|5614.9|5612.2|5612|5609|256
1738632000000|2025-02-04 01:20:00|5612.1|5609.1|5611.9|5610.1|5613.2|5610.3|5610.5|5608.7|168
1738632300000|2025-02-04 01:25:00|5612.6|5609.6|5616.1|5613.1|5616.4|5614|5612|5609.6|159
1738632600000|2025-02-04 01:30:00|5616.4|5613.4|5613.1|5610.1|5616.7|5613.7|5612.8|5609.8|211
1738632900000|2025-02-04 01:35:00|5613.2|5610.2|5612.5|5610.7|5614.7|5611.7|5610.6|5607.6|222
1738633200000|2025-02-04 01:40:00|5612.6|5610.8|5614.5|5612.7|5616.1|5613.1|5612.5|5610|158
1738633500000|2025-02-04 01:45:00|5614.6|5612.8|5618.2|5616.4|5618.4|5616.6|5614|5611.9|215
1738633800000|2025-02-04 01:50:00|5618.3|5616.5|5619.7|5616.7|5621.5|5618.5|5617.9|5616.1|195
1738634100000|2025-02-04 01:55:00|5619.8|5616.8|5618.6|5616.8|5620|5617.1|5617.9|5614.9|231
1738634400000|2025-02-04 02:00:00|5619|5617.2|5618.6|5616.8|5619.1|5617.3|5616.7|5614.9|170
1738634700000|2025-02-04 02:05:00|5618.5|5616.7|5619|5617.2|5619.2|5617.4|5617.7|5615.9|160
1738635000000|2025-02-04 02:10:00|5618.9|5617.1|5618.5|5616.7|5619.3|5617.3|5618|5616.2|127
1738635300000|2025-02-04 02:15:00|5618.3|5616.5|5616.5|5614.7|5618.3|5616.5|5615.4|5613.6|108
1738635600000|2025-02-04 02:20:00|5616.6|5614.8|5616|5614.2|5617|5615.2|5614.5|5612.7|130
1738635900000|2025-02-04 02:25:00|5616.1|5614.3|5616.6|5614.8|5617.4|5614.9|5615.4|5613.3|127
1738636200000|2025-02-04 02:30:00|5616.7|5614.9|5618.1|5615.1|5618.4|5616.2|5615.7|5613.9|162
1738636500000|2025-02-04 02:35:00|5618.2|5615.2|5618.5|5616.7|5619.4|5617.3|5617.4|5615.1|124
1738636800000|2025-02-04 02:40:00|5618.4|5616.6|5617.4|5615.6|5618.6|5616.8|5616.5|5614.7|92
1738637100000|2025-02-04 02:45:00|5617.5|5615.7|5618.9|5617.1|5621.6|5619.2|5617.4|5615.6|133
1738637400000|2025-02-04 02:50:00|5618.8|5617|5619.1|5617.3|5620.8|5618.4|5617.8|5616|178
1738637700000|2025-02-04 02:55:00|5619|5617.2|5617.6|5615.8|5619.1|5617.3|5617.4|5615.6|121
1738638000000|2025-02-04 03:00:00|5617.5|5615.7|5616.3|5614.5|5618.8|5617|5616.3|5614.5|116
1738638300000|2025-02-04 03:05:00|5616.4|5614.6|5616.6|5614.8|5617.4|5615.4|5616.1|5614.3|79
1738638600000|2025-02-04 03:10:00|5616.5|5614.7|5616.7|5614.9|5617.9|5616.1|5616.2|5614.4|75
1738638900000|2025-02-04 03:15:00|5616.8|5615|5614.9|5613.1|5616.9|5615.1|5614.6|5612.8|93
1738639200000|2025-02-04 03:20:00|5614.8|5613|5613.9|5612.1|5615.8|5614|5613.4|5611.6|96
1738639500000|2025-02-04 03:25:00|5613.8|5612|5613.3|5611.5|5614.2|5612.4|5613.3|5611|58
1738639800000|2025-02-04 03:30:00|5613.2|5611.4|5609.2|5607.4|5613.2|5611.4|5608.6|5606.8|111
1738640100000|2025-02-04 03:35:00|5609.1|5607.3|5609.3|5607.5|5610|5608.2|5608.4|5606.6|98
1738640400000|2025-02-04 03:40:00|5608.9|5607.1|5607.3|5604.3|5608.9|5607.1|5606.3|5604.1|165
1738640700000|2025-02-04 03:45:00|5607.4|5604.4|5606.1|5604.3|5607.5|5605.6|5605.7|5603.9|104
1738641000000|2025-02-04 03:50:00|5606.2|5604.4|5606.5|5604.7|5607.7|5605.9|5606.2|5604.4|91
1738641300000|2025-02-04 03:55:00|5606.6|5604.8|5606.2|5604.4|5607.3|5605.5|5605.5|5603.7|100
1738641600000|2025-02-04 04:00:00|5606.3|5604.5|5603.6|5601.8|5606.4|5604.6|5603.4|5601.6|85
1738641900000|2025-02-04 04:05:00|5603.5|5601.7|5601.9|5600.1|5604|5602.2|5601.5|5599.4|88
1738642200000|2025-02-04 04:10:00|5602|5600.2|5605.4|5603.6|5605.6|5603.6|5602|5600|95
1738642500000|2025-02-04 04:15:00|5605.7|5603.9|5602.4|5600.6|5606|5604.2|5602.4|5600.2|85
1738642800000|2025-02-04 04:20:00|5602.3|5600.5|5604.4|5602.6|5604.4|5602.6|5601.9|5600.1|66
1738643100000|2025-02-04 04:25:00|5604.5|5602.7|5603.5|5601.7|5604.7|5602.9|5603|5601.1|83
1738643400000|2025-02-04 04:30:00|5603.6|5601.8|5603.3|5601.5|5604.1|5601.8|5602.7|5600.4|78
1738643700000|2025-02-04 04:35:00|5603.4|5601.6|5602.6|5600.8|5605|5602.9|5602.5|5600.7|76
1738644000000|2025-02-04 04:40:00|5602.5|5600.7|5604.8|5601.8|5604.8|5601.8|5602.5|5600.7|59
1738644300000|2025-02-04 04:45:00|5604.7|5601.7|5601.4|5598.4|5604.7|5601.7|5601.4|5598.4|73
1738644600000|2025-02-04 04:50:00|5601.5|5598.5|5600.9|5597.9|5601.7|5598.7|5599.4|5597.4|122
1738644900000|2025-02-04 04:55:00|5601|5598|5599.4|5596.4|5601.1|5598.1|5599.2|5596.2|89
1738645200000|2025-02-04 05:00:00|5599.3|5596.3|5594|5591|5599.3|5596.3|5592|5589|468
1738645500000|2025-02-04 05:05:00|5594.1|5591.1|5586.5|5584.7|5594.1|5591.1|5583.6|5580.7|697
1738645800000|2025-02-04 05:10:00|5586.6|5584.8|5588.4|5585.4|5589.9|5586.9|5583.3|5580.9|522
1738646100000|2025-02-04 05:15:00|5588.7|5585.7|5590.1|5587.1|5590.4|5588.6|5586.2|5584|405
1738646400000|2025-02-04 05:20:00|5590|5587|5587.4|5585.6|5590|5587.4|5585.6|5583.3|361
1738646700000|2025-02-04 05:25:00|5587.5|5585.7|5590.8|5589|5592.3|5589.8|5586.7|5584.8|323
1738647000000|2025-02-04 05:30:00|5590.9|5589.1|5592.2|5589.2|5592.5|5590.6|5589.9|5588.1|289
1738647300000|2025-02-04 05:35:00|5592.3|5589.3|5592.2|5589.2|5593.8|5591.6|5590.9|5587.9|244
1738647600000|2025-02-04 05:40:00|5592.3|5589.3|5593.4|5590.4|5593.7|5591.2|5590.7|5588.3|238
1738647900000|2025-02-04 05:45:00|5593.6|5590.6|5594.3|5591.3|5594.4|5591.4|5592.4|5589.4|147
1738648200000|2025-02-04 05:50:00|5594.2|5591.2|5595.1|5592.1|5596.8|5594.4|5594|5591.2|231
1738648500000|2025-02-04 05:55:00|5595|5592|5591.6|5589.8|5595.1|5592.1|5591.2|5588.9|194
1738648800000|2025-02-04 06:00:00|5591.8|5590|5592|5590.2|5592.9|5591.1|5591|5589.2|165
1738649100000|2025-02-04 06:05:00|5592.1|5590.3|5593.5|5590.5|5594|5591.4|5591|5589.2|152
1738649400000|2025-02-04 06:10:00|5593.6|5590.6|5593.7|5590.7|5594.1|5591.4|5591.9|5588.9|164
1738649700000|2025-02-04 06:15:00|5593.6|5590.6|5593.5|5590.5|5594.5|5591.5|5592|5589.3|162
1738650000000|2025-02-04 06:20:00|5593.4|5590.4|5593|5591.2|5594.3|5591.8|5592.5|5589.5|136
1738650300000|2025-02-04 06:25:00|5593.4|5591.6|5593.5|5591.7|5594.1|5592.3|5592.8|5591|131
1738650600000|2025-02-04 06:30:00|5593.4|5591.6|5595.9|5594.1|5596|5594.2|5592.3|5589.8|135
1738650900000|2025-02-04 06:35:00|5596|5594.2|5597.1|5595.3|5597.4|5595.6|5595|5592.7|144
1738651200000|2025-02-04 06:40:00|5597|5595.2|5596.3|5594.5|5597.1|5595.3|5595|5593.2|148
1738651500000|2025-02-04 06:45:00|5596.2|5594.4|5597.9|5596.1|5598.6|5596.7|5596|5594.2|184
1738651800000|2025-02-04 06:50:00|5598|5596.2|5600.5|5598.7|5602.2|5599.4|5597.2|5595.4|148
1738652100000|2025-02-04 06:55:00|5600.4|5598.6|5602.9|5601.1|5603.5|5601.7|5600.4|5598.4|131
1738652400000|2025-02-04 07:00:00|5602.3|5600.5|5601.3|5599.5|5603.8|5601.4|5600.7|5598.9|213
1738652700000|2025-02-04 07:05:00|5601.4|5599.6|5602.4|5600.6|5603|5601.2|5601|5599.2|165
1738653000000|2025-02-04 07:10:00|5602.5|5600.7|5604.5|5602.7|5606|5604.2|5601.9|5600.1|153
1738653300000|2025-02-04 07:15:00|5604.4|5602.6|5606|5603|5606|5603.6|5604.2|5602|126
1738653600000|2025-02-04 07:20:00|5606.1|5603.1|5607.1|5605.3|5608.6|5606.1|5604.6|5601.6|150
1738653900000|2025-02-04 07:25:00|5607|5605.2|5605.3|5603.5|5608.6|5606.4|5604.7|5602.9|184
1738654200000|2025-02-04 07:30:00|5605.2|5603.4|5605.1|5603.3|5606.2|5604.4|5604.4|5602.6|178
1738654500000|2025-02-04 07:35:00|5605|5603.2|5607.3|5605.5|5607.5|5605.7|5604.3|5602.5|211
1738654800000|2025-02-04 07:40:00|5607.4|5605.6|5611.3|5608.3|5612.2|5609.5|5607.3|5604.9|210
1738655100000|2025-02-04 07:45:00|5611.2|5608.2|5611|5608|5611.8|5610|5609.7|5606.7|188
1738655400000|2025-02-04 07:50:00|5610.9|5607.9|5608|5605|5611.1|5609.1|5607.7|5604.7|165
1738655700000|2025-02-04 07:55:00|5608.1|5605.1|5607.7|5605.9|5609.1|5606.6|5606.8|5604.6|138
1738656000000|2025-02-04 08:00:00|5607.8|5606|5605.2|5602.2|5609.9|5608.1|5604.5|5602.2|297
1738656300000|2025-02-04 08:05:00|5605.1|5602.1|5604.8|5603|5607.4|5605.6|5603.7|5601.9|287
1738656600000|2025-02-04 08:10:00|5604.7|5602.9|5605.7|5603.9|5605.7|5603.9|5601.7|5599.7|276
1738656900000|2025-02-04 08:15:00|5605.6|5603.8|5603.9|5602.1|5607.1|5604.9|5602.9|5601.1|272
1738657200000|2025-02-04 08:20:00|5604|5602.2|5608.6|5605.6|5610.5|5608.7|5602.2|5600.4|342
1738657500000|2025-02-04 08:25:00|5608.5|5605.5|5608.2|5606.4|5609.8|5606.9|5606.5|5604.7|272
1738657800000|2025-02-04 08:30:00|5608.1|5606.3|5608|5605|5608.3|5606.5|5605.8|5603.8|214
1738658100000|2025-02-04 08:35:00|5608.1|5605.1|5605.8|5604|5608.1|5606.1|5604.4|5602.6|229
1738658400000|2025-02-04 08:40:00|5605.9|5604.1|5605.8|5604|5606.6|5604.8|5604.9|5603.1|201
1738658700000|2025-02-04 08:45:00|5605.7|5603.9|5604.7|5602.9|5606.1|5604.3|5604.5|5602.7|184
1738659000000|2025-02-04 08:50:00|5604.6|5602.8|5604.9|5603.1|5605.5|5603.7|5603.5|5601.5|233
1738659300000|2025-02-04 08:55:00|5605|5603.2|5606.3|5604.5|5607.6|5605|5603.4|5601.6|186
1738659600000|2025-02-04 09:00:00|5606.2|5604.4|5608.8|5607|5609.4|5607.6|5606.2|5604.4|203
1738659900000|2025-02-04 09:05:00|5608.7|5606.9|5607.9|5606.1|5609|5607.2|5607.1|5605.3|156
1738660200000|2025-02-04 09:10:00|5608|5606.2|5611|5609.2|5612|5610.2|5608|5606.2|178
1738660500000|2025-02-04 09:15:00|5610.9|5609.1|5610.2|5608.4|5610.9|5609.1|5609.3|5607.1|206
1738660800000|2025-02-04 09:20:00|5610.1|5608.3|5609.5|5607.7|5610.9|5609.1|5609|5607.2|184
1738661100000|2025-02-04 09:25:00|5609.6|5607.8|5610.2|5608.4|5610.4|5608.6|5608.3|5606.3|140
1738661400000|2025-02-04 09:30:00|5610|5608.2|5609.2|5607.4|5610|5608.2|5608.3|5606.5|164
1738661700000|2025-02-04 09:35:00|5609.1|5607.3|5610|5608.2|5611.2|5608.7|5608.8|5607|205
1738662000000|2025-02-04 09:40:00|5610.6|5607.6|5608.5|5606.7|5610.6|5608.1|5606.3|5604.5|159
1738662300000|2025-02-04 09:45:00|5608.7|5606.9|5609.1|5607.3|5610.5|5608.7|5608.7|5606.9|144
1738662600000|2025-02-04 09:50:00|5608.8|5607|5608.8|5607|5609.4|5607.6|5607.8|5606|150
1738662900000|2025-02-04 09:55:00|5608.7|5606.9|5608.2|5606.4|5610.6|5608.1|5607.7|5605.9|183
1738663200000|2025-02-04 10:00:00|5608.1|5606.3|5609.9|5608.1|5610|5608.2|5607.3|5605.5|217
1738663500000|2025-02-04 10:05:00|5609.8|5608|5611.3|5609.5|5612.1|5610.3|5609.4|5607.6|123
1738663800000|2025-02-04 10:10:00|5611.4|5609.6|5611|5609.2|5612.6|5610.8|5610.3|5608.5|134
1738664100000|2025-02-04 10:15:00|5610.9|5609.1|5610.3|5608.5|5611.6|5609.8|5610.1|5608.3|117
1738664400000|2025-02-04 10:20:00|5610.4|5608.6|5612.4|5610.6|5613|5611.2|5609.5|5607.7|114
1738664700000|2025-02-04 10:25:00|5612.3|5610.5|5611.5|5609.7|5613|5611.2|5611|5609.2|117
1738665000000|2025-02-04 10:30:00|5611.6|5609.8|5608|5606.2|5611.7|5609.9|5607.7|5605.9|146
1738665300000|2025-02-04 10:35:00|5608.1|5606.3|5607.9|5606.1|5609.3|5607.5|5607.2|5604.9|127
1738665600000|2025-02-04 10:40:00|5608.2|5606.4|5608.8|5607|5608.8|5607|5606.7|5604.9|130
1738665900000|2025-02-04 10:45:00|5608.7|5606.9|5609|5607.2|5609|5607.2|5607.5|5605.7|114
1738666200000|2025-02-04 10:50:00|5609.1|5607.3|5612.2|5610.4|5612.4|5610.6|5609|5607.2|82
1738666500000|2025-02-04 10:55:00|5612.1|5610.3|5613.7|5611.9|5614.1|5612.3|5611.2|5609.4|163
1738666800000|2025-02-04 11:00:00|5613.6|5611.8|5612.4|5610.6|5614.6|5612|5612.3|5610.5|125
1738667100000|2025-02-04 11:05:00|5612.1|5610.3|5612.8|5611|5614.5|5612.7|5611.8|5609.8|153
1738667400000|2025-02-04 11:10:00|5612.7|5610.9|5614|5611|5614|5611.1|5611.4|5609.3|106
1738667700000|2025-02-04 11:15:00|5613.9|5610.9|5611.8|5608.8|5613.9|5610.9|5611.6|5608.6|114
1738668000000|2025-02-04 11:20:00|5611.7|5608.7|5611.9|5610.1|5612|5610.2|5609.8|5607.9|95
1738668300000|2025-02-04 11:25:00|5612.5|5609.5|5610.3|5608.5|5612.5|5610.4|5610|5608.2|115
1738668600000|2025-02-04 11:30:00|5610.2|5608.4|5611.4|5609.6|5611.4|5609.6|5608.9|5607.1|133
1738668900000|2025-02-04 11:35:00|5611.5|5609.7|5611|5609.2|5612|5610.2|5610.4|5608.6|89
1738669200000|2025-02-04 11:40:00|5610.9|5609.1|5611|5609.2|5611.6|5609.8|5610.8|5609|50
1738669500000|2025-02-04 11:45:00|5610.9|5609.1|5610.8|5609|5612.6|5610.3|5610.1|5607.7|107
1738669800000|2025-02-04 11:50:00|5610.7|5608.9|5610.7|5608.9|5611.5|5609.7|5609.9|5607.6|76
1738670100000|2025-02-04 11:55:00|5610.6|5608.8|5607.5|5604.5|5610.6|5608.8|5607.2|5604.5|125
1738670400000|2025-02-04 12:00:00|5606.9|5605.1|5605.3|5603.5|5607.7|5605.4|5604.9|5602.5|166
1738670700000|2025-02-04 12:05:00|5605.2|5603.4|5605.2|5603.4|5606.4|5604.6|5604.6|5602.5|147
1738671000000|2025-02-04 12:10:00|5605.1|5603.3|5605.3|5602.3|5607.3|5604.7|5605.1|5602.2|109
1738671300000|2025-02-04 12:15:00|5605.4|5602.4|5605.5|5603.7|5606.6|5603.9|5604.7|5601.7|135
1738671600000|2025-02-04 12:20:00|5605.6|5603.8|5606.8|5605|5607|5605.2|5604.5|5602.1|145
1738671900000|2025-02-04 12:25:00|5606.7|5604.9|5608|5606.2|5608.2|5606.4|5606.3|5604.5|145
1738672200000|2025-02-04 12:30:00|5608.1|5606.3|5608|5606.2|5608.6|5606.8|5605.6|5603.1|162
1738672500000|2025-02-04 12:35:00|5607.9|5606.1|5607.8|5606|5608.6|5606.2|5607.2|5604.6|127
1738672800000|2025-02-04 12:40:00|5607.7|5605.9|5608.6|5606.8|5609.5|5607.7|5606.2|5604.1|129
1738673100000|2025-02-04 12:45:00|5608.7|5606.9|5608.8|5607|5609.8|5607.2|5607|5605.2|132
1738673400000|2025-02-04 12:50:00|5609.4|5606.4|5609|5607.2|5609.9|5608.1|5608.3|5606.4|136
1738673700000|2025-02-04 12:55:00|5608.9|5607.1|5609.3|5607.5|5610|5608.2|5608.5|5606.7|127
1738674000000|2025-02-04 13:00:00|5609.2|5607.4|5611.9|5610.1|5612|5610.2|5608.6|5606.8|215
1738674300000|2025-02-04 13:05:00|5612|5610.2|5612.1|5610.3|5612.4|5610.6|5610.8|5608.6|131
1738674600000|2025-02-04 13:10:00|5612.2|5610.4|5611.4|5609.6|5613.5|5611.2|5610.8|5609|181
1738674900000|2025-02-04 13:15:00|5611.5|5609.7|5611.2|5609.4|5612.5|5610.7|5610|5608.2|191
1738675200000|2025-02-04 13:20:00|5611.1|5609.3|5609.9|5608.1|5611.4|5609.6|5609.1|5607|210
1738675500000|2025-02-04 13:25:00|5610|5608.2|5611.3|5608.3|5611.3|5609.1|5608.9|5607.1|152
1738675800000|2025-02-04 13:30:00|5611.2|5608.2|5609.9|5608.1|5611.2|5608.7|5607.1|5605.3|198
1738676100000|2025-02-04 13:35:00|5610|5608.2|5609.4|5607.6|5610.1|5608.3|5608.1|5606.3|177
1738676400000|2025-02-04 13:40:00|5609.5|5607.7|5612.2|5610.4|5612.3|5610.5|5608.8|5607|146
1738676700000|2025-02-04 13:45:00|5612.3|5610.5|5612.7|5610.9|5614|5612.2|5610.8|5609|210
1738677000000|2025-02-04 13:50:00|5612.6|5610.8|5614.6|5612.8|5615.8|5614|5612.2|5610.4|216
1738677300000|2025-02-04 13:55:00|5614.3|5612.5|5616.5|5614.7|5616.5|5614.7|5614.2|5612.4|195
1738677600000|2025-02-04 14:00:00|5616.6|5614.8|5617.3|5615.5|5617.9|5616.1|5616.6|5614.8|198
1738677900000|2025-02-04 14:05:00|5617.2|5615.4|5620.4|5618.6|5620.6|5618.8|5616.8|5615|223
1738678200000|2025-02-04 14:10:00|5620.5|5618.7|5619.5|5617.7|5620.9|5619.1|5619|5617.2|198
1738678500000|2025-02-04 14:15:00|5619.6|5617.8|5623.1|5620.1|5624.3|5622.1|5619.4|5617.3|164
1738678800000|2025-02-04 14:20:00|5622.9|5619.9|5619.7|5617.9|5623|5620.4|5619.7|5617.8|176
1738679100000|2025-02-04 14:25:00|5619.8|5618|5621.5|5619.7|5621.7|5619.9|5618.6|5616.2|200
1738679400000|2025-02-04 14:30:00|5621.4|5619.6|5620.8|5619|5621.9|5620.1|5620.2|5618.4|226
1738679700000|2025-02-04 14:35:00|5621.1|5619.3|5622.4|5619.4|5622.4|5620.1|5618|5616.2|302
1738680000000|2025-02-04 14:40:00|5622.3|5619.3|5625.3|5623.5|5625.8|5624|5621.8|5619.3|260
1738680300000|2025-02-04 14:45:00|5625.2|5623.4|5627.2|5625.4|5627.4|5625.6|5624.9|5622.9|247
1738680600000|2025-02-04 14:50:00|5627.4|5625.6|5630.3|5628.5|5631.8|5630|5626.6|5624.8|259
1738680900000|2025-02-04 14:55:00|5630.4|5628.6|5631.7|5627.7|5632.2|5630.1|5629.8|5627.2|218
1738681200000|2025-02-04 15:00:00|5631.6|5627.6|5639|5637.2|5641|5638.5|5631.6|5627.6|585
1738681500000|2025-02-04 15:05:00|5638.9|5637.1|5636.4|5634.6|5639.7|5637.5|5636.2|5633.8|468
1738681800000|2025-02-04 15:10:00|5636.2|5634.4|5633.9|5632.1|5641|5638|5633.3|5631.3|535
1738682100000|2025-02-04 15:15:00|5634|5632.2|5640.5|5638.7|5640.5|5638.7|5633.6|5631.8|411
1738682400000|2025-02-04 15:20:00|5640.2|5638.4|5642|5640.2|5643|5641.2|5639.2|5637.4|388
1738682700000|2025-02-04 15:25:00|5642.1|5640.3|5643.4|5641.6|5643.8|5642|5640.8|5639|342
1738683000000|2025-02-04 15:30:00|5643.7|5641.9|5644.6|5642.8|5645.5|5643.7|5641.4|5639.6|342
1738683300000|2025-02-04 15:35:00|5644.5|5642.7|5647.6|5645.8|5649.6|5647.8|5644.5|5642.7|301
1738683600000|2025-02-04 15:40:00|5647.5|5645.7|5647.2|5645.4|5648.8|5647|5645.8|5644|259
1738683900000|2025-02-04 15:45:00|5647.1|5645.3|5647.9|5646.1|5648.1|5646.3|5645.5|5643.7|249
1738684200000|2025-02-04 15:50:00|5648|5646.2|5648.4|5646.6|5649.2|5647.4|5647.3|5645.5|302
1738684500000|2025-02-04 15:55:00|5648.2|5646.4|5643|5641.2|5648.6|5646.8|5642.6|5640.8|341
1738684800000|2025-02-04 16:00:00|5642.9|5641.1|5648.5|5646.7|5650|5648.2|5642.7|5640.9|336
1738685100000|2025-02-04 16:05:00|5648.7|5646.9|5651.8|5648.8|5651.8|5648.8|5647.6|5645.8|255
1738685400000|2025-02-04 16:10:00|5651.9|5648.9|5646.5|5644.7|5652.2|5649.2|5646.3|5644.5|235
1738685700000|2025-02-04 16:15:00|5646.6|5644.8|5648.4|5645.4|5650.2|5648.4|5646.5|5644.7|214
1738686000000|2025-02-04 16:20:00|5648.3|5645.3|5646.2|5644.4|5648.5|5646.3|5645.4|5643.6|271
1738686300000|2025-02-04 16:25:00|5646.3|5644.5|5648.6|5646.8|5649|5647.2|5645.1|5643.3|223
1738686600000|2025-02-04 16:30:00|5648.7|5646.9|5647.3|5645.5|5649.2|5647.4|5647|5645.2|216
1738686900000|2025-02-04 16:35:00|5647.2|5645.4|5650.6|5648.8|5650.7|5648.9|5647|5645.2|213
1738687200000|2025-02-04 16:40:00|5650.8|5649|5649.1|5647.3|5652.2|5650.4|5648.4|5646.6|219
1738687500000|2025-02-04 16:45:00|5649.2|5647.4|5651|5649.2|5652|5650.2|5649.2|5647.4|189
1738687800000|2025-02-04 16:50:00|5651.1|5649.3|5649.1|5647.3|5651.2|5649.4|5648.8|5646.3|187
1738688100000|2025-02-04 16:55:00|5649.2|5647.4|5649|5647.2|5651.3|5649.1|5648.5|5646.7|235
1738688400000|2025-02-04 17:00:00|5648.9|5647.1|5649.6|5647.8|5650|5648.2|5648.6|5646.4|153
1738688700000|2025-02-04 17:05:00|5649.7|5647.9|5646.2|5644.4|5650.2|5648.4|5646.2|5644.4|202
1738689000000|2025-02-04 17:10:00|5646.3|5644.5|5647.1|5644.1|5648.1|5646.1|5646.1|5643.8|165
1738689300000|2025-02-04 17:15:00|5647.3|5644.3|5642.7|5639.7|5648.4|5646.6|5641|5638.9|409
1738689600000|2025-02-04 17:20:00|5642.2|5640.4|5642.7|5640.9|5643.7|5641.7|5640.5|5638.2|309
1738689900000|2025-02-04 17:25:00|5642.8|5641|5642.5|5640.7|5643.8|5642|5641.7|5639.9|238
1738690200000|2025-02-04 17:30:00|5642.4|5640.6|5644.7|5641.7|5645.1|5642.9|5640.1|5638.3|242
1738690500000|2025-02-04 17:35:00|5644|5642.2|5645|5643.2|5645.4|5643.4|5643.2|5641.4|211
1738690800000|2025-02-04 17:40:00|5644.9|5643.1|5644.7|5642.9|5646.2|5644.4|5643.4|5641.6|153
1738691100000|2025-02-04 17:45:00|5644.8|5643|5644.9|5643.1|5645.7|5643.9|5643.7|5641.9|152
1738691400000|2025-02-04 17:50:00|5645|5643.2|5646.6|5644.8|5647.1|5645.3|5644.8|5643|166
1738691700000|2025-02-04 17:55:00|5646.1|5644.3|5647.5|5644.5|5648.5|5646.4|5646.1|5644.3|154
1738692000000|2025-02-04 18:00:00|5647.2|5644.2|5646.7|5644.9|5648.1|5645.7|5645.7|5643.9|177
1738692300000|2025-02-04 18:05:00|5646.6|5644.8|5647.6|5645.8|5647.8|5646|5645.7|5643.9|140
1738692600000|2025-02-04 18:10:00|5647.7|5645.9|5648.9|5647.1|5649.2|5647.4|5647.1|5645.3|123
1738692900000|2025-02-04 18:15:00|5648.8|5647|5649.4|5647.6|5650.3|5648.5|5648.8|5647|100
1738693200000|2025-02-04 18:20:00|5649.5|5647.7|5649.9|5648.1|5651.3|5649.5|5649.4|5647.6|120
1738693500000|2025-02-04 18:25:00|5649.8|5648|5650.4|5648.6|5650.5|5648.7|5649.6|5647.8|103
1738693800000|2025-02-04 18:30:00|5650.5|5648.7|5651.3|5649.5|5652.2|5650.4|5650.4|5648.6|88
1738694100000|2025-02-04 18:35:00|5652|5649|5651|5648|5652.1|5649.6|5650.2|5647.5|98
1738694400000|2025-02-04 18:40:00|5650.9|5647.9|5654|5651|5654.5|5651.6|5650.9|5647.9|112
1738694700000|2025-02-04 18:45:00|5654.1|5651.1|5653.4|5651.6|5654.3|5651.8|5652.3|5650.4|116
1738695000000|2025-02-04 18:50:00|5653.3|5651.5|5653.3|5651.5|5653.9|5651.7|5651.8|5650|76
1738695300000|2025-02-04 18:55:00|5653.4|5651.6|5652.2|5650.4|5653.7|5651.9|5651.8|5650|87
1738695600000|2025-02-04 19:00:00|5652.3|5650.5|5652.1|5649.1|5652.3|5650.5|5650.9|5648.6|167
1738695900000|2025-02-04 19:05:00|5652.5|5649.5|5652|5649|5653.4|5650.4|5651.9|5648.9|79
1738696200000|2025-02-04 19:10:00|5652.1|5649.1|5652.4|5650.6|5652.9|5651.1|5651.7|5649.1|81
1738696500000|2025-02-04 19:15:00|5652.3|5650.5|5651.1|5649.3|5652.8|5651|5650.1|5648.3|129
1738696800000|2025-02-04 19:20:00|5651|5649.2|5652.2|5650.4|5652.4|5650.6|5650.8|5649|120
1738697100000|2025-02-04 19:25:00|5652.3|5650.5|5652|5650.2|5653|5651.2|5651.1|5649.3|122
1738697400000|2025-02-04 19:30:00|5652.1|5650.3|5655.4|5653.6|5655.9|5654|5652.1|5650.3|120
1738697700000|2025-02-04 19:35:00|5655.5|5653.7|5653.3|5650.3|5655.8|5654|5652.8|5650.3|76
1738698000000|2025-02-04 19:40:00|5653.2|5650.2|5653.4|5650.4|5653.9|5651.1|5652.3|5649.3|115
1738698300000|2025-02-04 19:45:00|5653.5|5650.5|5652.3|5650.5|5654.1|5651.1|5651.9|5649.2|100
1738698600000|2025-02-04 19:50:00|5652.1|5650.3|5654.5|5652.7|5654.9|5653.1|5651.7|5649.9|123
1738698900000|2025-02-04 19:55:00|5654.6|5652.8|5655|5652|5656.2|5653.7|5652.5|5650.4|210
1738699200000|2025-02-04 20:00:00|5654.6|5652.8|5653.9|5652.1|5655.4|5653.1|5652.3|5650.5|184
1738699500000|2025-02-04 20:05:00|5653.8|5652|5654.2|5652.4|5654.5|5652.7|5653.1|5651.3|70
1738699800000|2025-02-04 20:10:00|5654.5|5652.7|5655.1|5653.3|5655.2|5653.4|5653.6|5651.8|129
1738700100000|2025-02-04 20:15:00|5655.2|5653.4|5654.2|5652.4|5655.4|5653.6|5653.3|5651.5|110
1738700400000|2025-02-04 20:20:00|5654|5652.2|5652.4|5650.6|5654|5652.2|5652.2|5650.4|102
1738700700000|2025-02-04 20:25:00|5652.3|5650.5|5652.5|5650.7|5653|5651.2|5651.7|5649.9|78
1738701000000|2025-02-04 20:30:00|5652.4|5650.6|5651.7|5649.9|5652.9|5651.1|5651.7|5649.9|109
1738701300000|2025-02-04 20:35:00|5651.8|5650|5652.3|5650.5|5652.6|5650.8|5651.3|5649.5|69
1738701600000|2025-02-04 20:40:00|5652|5650.2|5651.4|5649.6|5652.3|5650.5|5651.4|5649.6|100
1738701900000|2025-02-04 20:45:00|5651.5|5649.7|5650.9|5649.1|5651.6|5649.8|5650.8|5649|93
1738702200000|2025-02-04 20:50:00|5651|5649.2|5652.2|5650.4|5653.1|5651.3|5650.6|5648.8|102
1738702500000|2025-02-04 20:55:00|5652.4|5650.6|5652.7|5650.9|5653|5651.2|5652.1|5650.3|118
1738702800000|2025-02-04 21:00:00|5653.4|5650.4|5651.4|5649.6|5653.5|5651.6|5651.4|5649.6|159
1738703100000|2025-02-04 21:05:00|5651.5|5649.7|5650.4|5648.6|5651.5|5649.7|5649.4|5647.6|70
1738703400000|2025-02-04 21:10:00|5650.5|5648.7|5650.7|5647.7|5651.4|5649|5650.2|5647.3|78
1738703700000|2025-02-04 21:15:00|5650.8|5647.8|5649.3|5647.5|5650.8|5648|5649.2|5647.4|36
1738704000000|2025-02-04 21:20:00|5650.1|5647.1|5649.2|5647.4|5650.3|5647.9|5649.2|5647.1|50
1738704300000|2025-02-04 21:25:00|5649.3|5647.5|5649.8|5646.8|5650|5647.9|5648.9|5646.6|40
1738704600000|2025-02-04 21:30:00|5649.9|5646.9|5651.4|5648.4|5651.5|5648.5|5649.9|5646.9|49
1738704900000|2025-02-04 21:35:00|5651.6|5648.6|5649.7|5646.7|5651.6|5649|5649.6|5646.6|60
1738705200000|2025-02-04 21:40:00|5649.8|5646.8|5651.5|5648.4|5651.5|5648.4|5649.8|5646.8|83
1738705500000|2025-02-04 21:45:00|5651.7|5647.7|5654.1|5651.1|5654.2|5651.2|5649.4|5646.1|173
1738705800000|2025-02-04 21:50:00|5654|5651|5654.7|5651.7|5655.3|5652.3|5652.3|5649.3|100
1738706100000|2025-02-04 21:55:00|5655.6|5650.8|5653.9|5648.7|5655.7|5650.9|5653.8|5648.5|213
1738706400000|2025-02-04 22:00:00|5652.2|5648.1|5651.6|5645.8|5653|5648.1|5651.6|5645.8|10
1738706700000|2025-02-04 22:05:00|5651.4|5645.6|5652.5|5646.7|5652.7|5646.9|5651.4|5645.6|41
1738707000000|2025-02-04 22:10:00|5652.4|5646.6|5652.4|5646.6|5652.9|5647.1|5649.5|5643.7|50
1738707300000|2025-02-04 22:15:00|5652|5646.2|5651.8|5646|5652.6|5646.8|5651.8|5646|25
1738707600000|2025-02-04 22:20:00|5651.9|5646.1|5650.8|5645|5651.9|5646.1|5650.8|5645|54
1738707900000|2025-02-04 22:25:00|5651.2|5645.4|5650.5|5644.7|5651.7|5645.9|5650.2|5644.4|55
1738708200000|2025-02-04 22:30:00|5650.7|5644.9|5651.3|5645.5|5651.6|5645.8|5650.4|5644.6|45
1738708500000|2025-02-04 22:35:00|5651.2|5645.4|5652.2|5646.4|5653.3|5647.5|5651.1|5645.3|181
1738708800000|2025-02-04 22:40:00|5651.9|5646.1|5652.6|5646.8|5653|5647.2|5651.5|5645.7|92
1738709100000|2025-02-04 22:45:00|5652.8|5647|5653|5647.6|5653.7|5648|5651.7|5645.9|136
1738709400000|2025-02-04 22:50:00|5653.1|5647.5|5652.8|5647.8|5653.8|5648|5652.7|5647.4|99
1738709700000|2025-02-04 22:55:00|5653|5647.7|5653.1|5647.7|5653.8|5648.1|5651.4|5645.6|131
1738710000000|2025-02-04 23:00:00|5653.2|5647.6|5654.3|5649.5|5654.4|5649.6|5651.9|5646.4|109
1738710300000|2025-02-04 23:05:00|5653.4|5650.4|5650.7|5647.7|5653.5|5650.5|5650.2|5647.2|36
1738710600000|2025-02-04 23:10:00|5651|5648|5650.7|5647.7|5651.1|5648.1|5649.9|5646.9|66
1738710900000|2025-02-04 23:15:00|5650.6|5647.6|5650.5|5647.5|5650.7|5647.7|5649.9|5646.9|47
1738711200000|2025-02-04 23:20:00|5650.4|5647.4|5649.7|5646.7|5650.7|5647.7|5649.6|5646.6|48
1738711500000|2025-02-04 23:25:00|5649.6|5646.6|5649.8|5646.8|5650.1|5647.1|5649.5|5646.5|34
1738711800000|2025-02-04 23:30:00|5650|5647|5652|5649|5652|5649.4|5649.9|5647|31
1738712100000|2025-02-04 23:35:00|5651.9|5648.9|5650|5648.2|5651.9|5648.9|5649.6|5647.4|43
1738712400000|2025-02-04 23:40:00|5650.1|5648.3|5652.6|5649.6|5652.6|5649.6|5649.9|5648|53
1738712700000|2025-02-04 23:45:00|5652.5|5649.5|5650.5|5647.5|5652.5|5649.5|5650.3|5647.5|51
1738713000000|2025-02-04 23:50:00|5650.2|5647.2|5650.1|5647.1|5650.6|5647.6|5648.1|5645.6|65
1738713300000|2025-02-04 23:55:00|5650.3|5647.3|5648.4|5645.4|5650.5|5647.5|5648|5645|88
1738713600000|2025-02-05 00:00:00|5648.5|5645.5|5650.7|5647.7|5651.1|5648.1|5648.5|5645.5|116
1738713900000|2025-02-05 00:05:00|5650.6|5647.6|5650.2|5647.2|5651.5|5649|5649.4|5647.2|104
1738714200000|2025-02-05 00:10:00|5650.1|5647.1|5652.1|5649.1|5652.6|5649.6|5650|5647|108
1738714500000|2025-02-05 00:15:00|5652|5649|5650.5|5648.7|5652.5|5649.9|5649.7|5647.4|105
1738714800000|2025-02-05 00:20:00|5651.2|5648.2|5649.5|5646.5|5651.3|5648.6|5649.2|5646.4|68
1738715100000|2025-02-05 00:25:00|5649.4|5646.4|5654.7|5651.7|5655|5652|5649.4|5646.4|88
1738715400000|2025-02-05 00:30:00|5654.8|5651.8|5656.4|5653.4|5657.5|5654.5|5654.6|5651.6|131
1738715700000|2025-02-05 00:35:00|5656.5|5653.5|5658|5655|5658.8|5655.8|5656.3|5653.3|89
1738716000000|2025-02-05 00:40:00|5658.1|5655.1|5657.8|5654.8|5659.1|5656.1|5657.7|5654.7|92
1738716300000|2025-02-05 00:45:00|5657.2|5655.4|5655.7|5652.7|5659|5656|5655.7|5652.7|87
1738716600000|2025-02-05 00:50:00|5655.8|5652.8|5658.1|5655.1|5658.4|5655.4|5655.5|5652.5|108
1738716900000|2025-02-05 00:55:00|5658.3|5655.3|5656.4|5653.4|5658.5|5655.5|5656.2|5653.2|132
1738717200000|2025-02-05 01:00:00|5656.5|5653.5|5659.5|5656.5|5659.8|5657.4|5656.4|5653.5|258
1738717500000|2025-02-05 01:05:00|5659|5657.2|5659.9|5658.1|5661.1|5658.7|5658.5|5656.6|203
1738717800000|2025-02-05 01:10:00|5659.5|5657.7|5658.2|5655.2|5660.5|5657.9|5657.3|5654.7|150
1738718100000|2025-02-05 01:15:00|5658.5|5655.5|5657.5|5654.5|5662.7|5659.7|5657.2|5654.2|280
1738718400000|2025-02-05 01:20:00|5657.4|5654.4|5658|5655|5660.2|5658.1|5655.9|5653.6|231
1738718700000|2025-02-05 01:25:00|5658.1|5655.1|5661.8|5660|5663.5|5660.6|5657.8|5654.8|212
1738719000000|2025-02-05 01:30:00|5662.5|5659.5|5656.6|5653.6|5662.5|5659.9|5655.2|5652.2|269
1738719300000|2025-02-05 01:35:00|5656.5|5653.5|5654.4|5652.6|5656.5|5654|5652.5|5650.2|246
1738719600000|2025-02-05 01:40:00|5654.5|5652.7|5655.3|5652.3|5656|5653.2|5653.5|5651.6|168
1738719900000|2025-02-05 01:45:00|5655.2|5652.2|5653.2|5650.2|5655.9|5652.9|5652.4|5649.4|170
1738720200000|2025-02-05 01:50:00|5653.1|5650.1|5652|5649|5653.6|5650.6|5651|5648.6|159
1738720500000|2025-02-05 01:55:00|5652.1|5649.1|5648.8|5647|5652.6|5650.3|5648.7|5645.9|193
1738720800000|2025-02-05 02:00:00|5648.9|5647.1|5649.1|5646.1|5649.2|5647.4|5647.3|5645.5|165
1738721100000|2025-02-05 02:05:00|5648.7|5645.7|5649.2|5647.4|5650.1|5648.1|5647.5|5644.5|171
1738721400000|2025-02-05 02:10:00|5649.3|5647.5|5656.6|5654.8|5656.9|5655.1|5649.3|5647.5|220
1738721700000|2025-02-05 02:15:00|5656.4|5654.6|5655.3|5653.5|5656.6|5654.8|5653.7|5651.1|161
1738722000000|2025-02-05 02:20:00|5655.4|5653.6|5657.5|5654.5|5658.8|5656.2|5655.4|5653.6|137
1738722300000|2025-02-05 02:25:00|5657.2|5654.2|5659|5657.2|5659|5657.2|5655.9|5653.6|142
1738722600000|2025-02-05 02:30:00|5659.1|5657.3|5657.8|5654.8|5659.4|5657.6|5657|5654.7|143
1738722900000|2025-02-05 02:35:00|5657.7|5654.7|5656.9|5655.1|5657.7|5655.4|5655.2|5652.8|119
1738723200000|2025-02-05 02:40:00|5657|5655.2|5656.3|5654.5|5657.1|5655.3|5654.2|5652.4|150
1738723500000|2025-02-05 02:45:00|5656.2|5654.4|5655.1|5653.3|5656.6|5654.8|5655|5653.2|103
1738723800000|2025-02-05 02:50:00|5655.7|5652.7|5655.2|5652.2|5656|5653.7|5654|5651|125
1738724100000|2025-02-05 02:55:00|5655.3|5652.3|5657.2|5655.4|5657.5|5655.7|5653.5|5651.2|165
1738724400000|2025-02-05 03:00:00|5657.3|5655.5|5656.3|5654.5|5659.4|5657|5655.8|5654|135
1738724700000|2025-02-05 03:05:00|5656.2|5654.4|5657.3|5655.5|5657.8|5655.5|5655.1|5653.3|100
1738725000000|2025-02-05 03:10:00|5657.4|5655.6|5659.9|5656.9|5659.9|5656.9|5657.3|5655|90
1738725300000|2025-02-05 03:15:00|5659.5|5656.5|5660|5658.2|5660.3|5658.3|5659.4|5656.5|108
1738725600000|2025-02-05 03:20:00|5660.1|5658.3|5659.9|5658.1|5661.5|5658.8|5659.8|5657.5|79
1738725900000|2025-02-05 03:25:00|5660|5658.2|5661.8|5660|5662.3|5660.5|5659.5|5657.7|117
1738726200000|2025-02-05 03:30:00|5661.9|5660.1|5660.3|5658.5|5663.5|5661.2|5659.9|5658.1|85
1738726500000|2025-02-05 03:35:00|5660.2|5658.4|5661.3|5658.3|5661.6|5659.8|5659.2|5657.4|84
1738726800000|2025-02-05 03:40:00|5661.2|5658.2|5660.8|5659|5662.1|5659.8|5660.3|5657.8|96
1738727100000|2025-02-05 03:45:00|5660.9|5659.1|5660.7|5658.9|5661.6|5659.8|5659.3|5657.5|95
1738727400000|2025-02-05 03:50:00|5660.8|5659|5661.2|5659.4|5662|5660.2|5660.8|5658.4|73
1738727700000|2025-02-05 03:55:00|5661.3|5659.5|5659.2|5657.4|5661.3|5659.5|5659|5656.7|120
1738728000000|2025-02-05 04:00:00|5659.3|5657.5|5659|5657.2|5660|5658.2|5657.7|5655.9|86
1738728300000|2025-02-05 04:05:00|5658.9|5657.1|5658.9|5657.1|5659.2|5657.3|5658.2|5656|61
1738728600000|2025-02-05 04:10:00|5658.8|5657|5659.2|5656.2|5660.7|5658.8|5658.7|5656.2|81
1738728900000|2025-02-05 04:15:00|5659|5656|5656.5|5654.7|5659.5|5656.5|5656|5654|85
1738729200000|2025-02-05 04:20:00|5656.6|5654.8|5655.1|5653.3|5656.9|5655.1|5654.8|5653|59
1738729500000|2025-02-05 04:25:00|5655.3|5653.5|5656.3|5654.5|5657.3|5655.5|5655.3|5653.5|86
1738729800000|2025-02-05 04:30:00|5656.4|5654.6|5657.4|5655.6|5657.4|5655.6|5656|5654.2|62
1738730100000|2025-02-05 04:35:00|5657.3|5655.5|5656.9|5655.1|5658.2|5656.4|5656.8|5654.6|65
1738730400000|2025-02-05 04:40:00|5657|5655.2|5657.5|5655.7|5657.5|5655.7|5656|5653.6|69
1738730700000|2025-02-05 04:45:00|5657.4|5655.6|5658|5656.2|5658.1|5656.3|5657|5655.1|52
1738731000000|2025-02-05 04:50:00|5657.9|5656.1|5657|5655.2|5658.1|5656.3|5657|5655.2|42
1738731300000|2025-02-05 04:55:00|5657.1|5655.3|5657|5655.2|5657.8|5655.6|5655.9|5654|93
1738731600000|2025-02-05 05:00:00|5656.9|5655.1|5656.6|5653.6|5658|5656.2|5656.6|5653.6|108
1738731900000|2025-02-05 05:05:00|5656|5654.2|5656.5|5654.7|5657.5|5655.7|5655.3|5653.5|102
1738732200000|2025-02-05 05:10:00|5656.6|5654.8|5656.1|5654.3|5657.4|5655.6|5656.1|5654.3|55
1738732500000|2025-02-05 05:15:00|5656.2|5654.4|5657.2|5655.4|5657.5|5655.7|5656.2|5654.4|73
1738732800000|2025-02-05 05:20:00|5657.1|5655.3|5657.6|5654.6|5659|5656.5|5656.5|5654.5|95
1738733100000|2025-02-05 05:25:00|5656.9|5655.1|5656.2|5654.4|5656.9|5655.1|5654.4|5652.6|112
1738733400000|2025-02-05 05:30:00|5656.4|5654.6|5658.5|5655.5|5659|5656.3|5656.4|5654.6|70
1738733700000|2025-02-05 05:35:00|5658.4|5655.4|5658.9|5655.9|5659.1|5656.7|5657.5|5654.8|85
1738734000000|2025-02-05 05:40:00|5659|5656|5658.1|5656.3|5659.6|5656.6|5657.9|5655.7|56
1738734300000|2025-02-05 05:45:00|5657.4|5655.6|5659.1|5657.3|5660.2|5658.2|5657.3|5655.5|73
1738734600000|2025-02-05 05:50:00|5659|5657.2|5658.2|5655.2|5659.2|5657.4|5657.9|5654.9|92
1738734900000|2025-02-05 05:55:00|5658.1|5655.1|5657.1|5655.3|5658.3|5655.7|5655.8|5654|99
1738735200000|2025-02-05 06:00:00|5656.7|5654.9|5655.6|5653.8|5657.6|5655.8|5655.3|5653.5|95
1738735500000|2025-02-05 06:05:00|5655.5|5653.7|5659.7|5656.7|5659.7|5656.7|5655.4|5653.6|119
1738735800000|2025-02-05 06:10:00|5659.8|5656.8|5662.6|5659.6|5663|5660|5659.5|5656.8|124
1738736100000|2025-02-05 06:15:00|5662.7|5659.7|5665.3|5663.5|5665.5|5663.5|5662.7|5659.7|99
1738736400000|2025-02-05 06:20:00|5665.4|5663.6|5668.9|5665.9|5669.5|5667|5663.1|5661.3|163
1738736700000|2025-02-05 06:25:00|5669|5666|5669.8|5668|5670.2|5668.4|5666.4|5664|143
1738737000000|2025-02-05 06:30:00|5669.9|5668.1|5669|5667.2|5670.4|5668.6|5669|5667.2|103
1738737300000|2025-02-05 06:35:00|5669.1|5667.3|5666.9|5665.1|5669.7|5667.7|5666.4|5664.6|127
1738737600000|2025-02-05 06:40:00|5666.7|5664.9|5666|5664.2|5667.3|5665.5|5665.3|5663|105
1738737900000|2025-02-05 06:45:00|5666.1|5664.3|5664.2|5662.4|5666.4|5664.6|5664.1|5662.3|112
1738738200000|2025-02-05 06:50:00|5664.8|5661.8|5663.5|5661.7|5664.8|5661.9|5662.3|5660|104
1738738500000|2025-02-05 06:55:00|5663.6|5661.8|5661.5|5659.7|5663.7|5661.9|5660.5|5658.6|156
1738738800000|2025-02-05 07:00:00|5661.6|5659.8|5660|5658.2|5661.8|5660|5658.7|5656.9|172
1738739100000|2025-02-05 07:05:00|5660.3|5658.5|5660.6|5658.8|5660.8|5659|5659.2|5657.4|118
1738739400000|2025-02-05 07:10:00|5660.5|5658.7|5662.6|5660.8|5662.7|5660.9|5660.3|5658.5|144
1738739700000|2025-02-05 07:15:00|5662.7|5660.9|5666.8|5665|5667.2|5665.4|5662.7|5660.9|175
1738740000000|2025-02-05 07:20:00|5666.9|5665.1|5666.9|5665.1|5668.7|5666.9|5666.2|5663.8|211
1738740300000|2025-02-05 07:25:00|5667.4|5665.6|5672.4|5669.4|5673.6|5670.6|5667|5665.2|300
1738740600000|2025-02-05 07:30:00|5672.5|5669.5|5670.3|5668.5|5674.6|5672.8|5670|5668.2|208
1738740900000|2025-02-05 07:35:00|5670.4|5668.6|5672.2|5670.4|5674|5672.2|5669.8|5668|197
1738741200000|2025-02-05 07:40:00|5672.5|5670.7|5672.4|5670.6|5673.1|5671.3|5670.9|5669.1|154
1738741500000|2025-02-05 07:45:00|5672.5|5670.7|5675.3|5673.5|5675.5|5673.7|5672.3|5670.5|166
1738741800000|2025-02-05 07:50:00|5675.4|5673.6|5671|5668|5675.7|5673.9|5670.5|5667.5|163
1738742100000|2025-02-05 07:55:00|5670.7|5667.7|5672.5|5669.5|5673.4|5671.3|5670.4|5667.4|183
1738742400000|2025-02-05 08:00:00|5672.1|5669.1|5673.4|5671.6|5675.4|5673.5|5671.3|5668.3|248
1738742700000|2025-02-05 08:05:00|5673.3|5671.5|5675.5|5673.7|5675.8|5674|5672.8|5671|181
1738743000000|2025-02-05 08:10:00|5675.7|5673.9|5677.4|5674.4|5677.7|5675.6|5675.5|5673.7|176
1738743300000|2025-02-05 08:15:00|5677.3|5674.3|5674.6|5672.8|5677.5|5675.7|5674.5|5672.1|188
1738743600000|2025-02-05 08:20:00|5674.5|5672.7|5676|5674.2|5676.2|5674.4|5673.1|5671.2|192
1738743900000|2025-02-05 08:25:00|5676.1|5674.3|5677|5675.2|5677|5675.2|5674.9|5673.1|173
1738744200000|2025-02-05 08:30:00|5676.9|5675.1|5676.8|5675|5678.1|5676.3|5675.7|5673.3|143
1738744500000|2025-02-05 08:35:00|5676.9|5675.1|5675.9|5672.9|5679.1|5676.7|5673.1|5670.1|394
1738744800000|2025-02-05 08:40:00|5675.8|5672.8|5679|5676|5679|5676|5675.1|5672.6|249
1738745100000|2025-02-05 08:45:00|5678.9|5677.1|5680.9|5677.9|5681.6|5679.7|5678.7|5676|220
1738745400000|2025-02-05 08:50:00|5680.8|5677.8|5683.6|5680.6|5683.6|5681.3|5680.5|5677.5|141
1738745700000|2025-02-05 08:55:00|5683.7|5680.7|5683.6|5680.6|5685|5682.5|5682.3|5679.8|222
1738746000000|2025-02-05 09:00:00|5683.5|5680.5|5686.7|5683.7|5686.9|5684.1|5683.2|5680.5|209
1738746300000|2025-02-05 09:05:00|5686.8|5683.8|5685.9|5684.1|5687.6|5684.6|5685.1|5682.1|172
1738746600000|2025-02-05 09:10:00|5685.8|5684|5687.2|5685.4|5687.8|5686|5684.7|5682.9|161
1738746900000|2025-02-05 09:15:00|5687.4|5684.4|5685.1|5682.1|5688.4|5686|5683.7|5680.7|212
1738747200000|2025-02-05 09:20:00|5685.3|5682.3|5686.8|5685|5687.4|5685.6|5684.9|5681.9|168
1738747500000|2025-02-05 09:25:00|5686.7|5684.9|5686.1|5683.1|5687.2|5685.4|5685.2|5683.1|134
1738747800000|2025-02-05 09:30:00|5686|5683|5685|5683.2|5686|5683.7|5683.7|5681.4|161
1738748100000|2025-02-05 09:35:00|5685.1|5683.3|5685.5|5683.7|5685.5|5683.7|5683.5|5681.7|141
1738748400000|2025-02-05 09:40:00|5685.6|5683.8|5686.8|5685|5688|5685.7|5685.6|5683.6|147
1738748700000|2025-02-05 09:45:00|5686.7|5684.9|5686.7|5684.9|5688.4|5686.1|5685.7|5683.9|140
1738749000000|2025-02-05 09:50:00|5686.6|5684.8|5683.9|5682.1|5686.6|5684.8|5683.8|5681.7|130
1738749300000|2025-02-05 09:55:00|5683.5|5681.7|5683.2|5681.4|5684.5|5682.7|5682.7|5680.9|136
1738749600000|2025-02-05 10:00:00|5683.1|5681.3|5686|5684.2|5686.9|5685|5682.5|5680.7|174
1738749900000|2025-02-05 10:05:00|5685.9|5684.1|5686.4|5684.6|5687.2|5685.1|5685.4|5683|191
1738750200000|2025-02-05 10:10:00|5686.3|5684.5|5684.3|5681.3|5686.8|5685|5684.3|5681.3|125
1738750500000|2025-02-05 10:15:00|5684.2|5681.2|5685.5|5683.7|5686.7|5684.3|5684.2|5681.2|116
1738750800000|2025-02-05 10:20:00|5685.6|5683.8|5684.4|5682.6|5687.4|5685.6|5684.3|5682|132
1738751100000|2025-02-05 10:25:00|5684.5|5682.7|5687.2|5684.2|5687.8|5685.3|5683.9|5681.8|140
1738751400000|2025-02-05 10:30:00|5686.6|5684.8|5692.1|5689.1|5692.1|5689.1|5685.8|5684|146
1738751700000|2025-02-05 10:35:00|5692.3|5689.3|5691.6|5689.8|5693.6|5690.9|5691.5|5688.7|142
1738752000000|2025-02-05 10:40:00|5691.5|5689.7|5690.9|5689.1|5691.5|5689.7|5689.7|5687.9|146
1738752300000|2025-02-05 10:45:00|5691|5689.2|5693.2|5691.4|5693.5|5691.7|5689.8|5688|163
1738752600000|2025-02-05 10:50:00|5693.3|5691.5|5691.3|5689.5|5693.4|5691.6|5691.2|5689.4|118
1738752900000|2025-02-05 10:55:00|5691.4|5689.6|5691.1|5689.3|5692.2|5690.4|5690.9|5689.1|99
1738753200000|2025-02-05 11:00:00|5691.2|5689.4|5689.7|5687.9|5691.9|5690.1|5689.6|5687.8|130
1738753500000|2025-02-05 11:05:00|5689.6|5687.8|5688.8|5687|5690.5|5688.7|5688.3|5686.1|159
1738753800000|2025-02-05 11:10:00|5688.9|5687.1|5689|5687.2|5689|5687.2|5687.2|5685.4|134
1738754100000|2025-02-05 11:15:00|5689.1|5687.3|5687.7|5685.9|5689.1|5687.3|5687.1|5685.1|136
1738754400000|2025-02-05 11:20:00|5687.4|5685.6|5687.3|5685.5|5687.7|5685.9|5685.3|5682.9|111
1738754700000|2025-02-05 11:25:00|5687.2|5685.4|5688.6|5686.8|5689.4|5687.1|5687.1|5685|78
1738755000000|2025-02-05 11:30:00|5688.5|5686.7|5687.5|5685.7|5689.4|5687|5687.5|5685.1|70
1738755300000|2025-02-05 11:35:00|5687.4|5685.6|5687|5685.2|5688.1|5685.9|5686.6|5684.4|70
1738755600000|2025-02-05 11:40:00|5687.1|5685.3|5687.1|5684.1|5688.1|5686.3|5685.8|5683.6|129
1738755900000|2025-02-05 11:45:00|5687|5684|5686.3|5684.5|5687|5684.7|5685.3|5683|105
1738756200000|2025-02-05 11:50:00|5686.2|5684.4|5686.8|5683.8|5687.2|5684.7|5685.4|5682.9|123
1738756500000|2025-02-05 11:55:00|5686.7|5683.7|5687.3|5685.5|5688.4|5686.1|5686.1|5683.1|80
1738756800000|2025-02-05 12:00:00|5687.4|5685.6|5686.7|5684.9|5687.8|5686|5685.9|5684|125
1738757100000|2025-02-05 12:05:00|5686.8|5685|5685.7|5683.9|5687.4|5685.6|5685.7|5683.9|128
1738757400000|2025-02-05 12:10:00|5685.8|5684|5685.6|5683.8|5686.5|5684.7|5684.4|5682.6|155
1738757700000|2025-02-05 12:15:00|5685.5|5683.7|5686.3|5684.5|5687.2|5685.4|5685.4|5683.3|118
1738758000000|2025-02-05 12:20:00|5686.4|5684.6|5686|5684.2|5687.2|5685.4|5685.6|5683.8|129
1738758300000|2025-02-05 12:25:00|5685.8|5684|5686.7|5684.9|5688.4|5686.2|5685.7|5683.9|101
1738758600000|2025-02-05 12:30:00|5686.6|5684.8|5686.7|5684.9|5688|5686.2|5686.2|5684.4|112
1738758900000|2025-02-05 12:35:00|5686.8|5685|5686.7|5684.9|5687.3|5685.5|5685.8|5684|124
1738759200000|2025-02-05 12:40:00|5686.8|5685|5687.5|5685.7|5687.7|5685.8|5686.5|5684|109
1738759500000|2025-02-05 12:45:00|5687.4|5685.6|5688.3|5685.3|5688.6|5686.8|5687.4|5684.5|130
1738759800000|2025-02-05 12:50:00|5688.1|5685.1|5688.6|5685.6|5689|5686|5687.8|5684.8|119
1738760100000|2025-02-05 12:55:00|5688.5|5685.5|5687.2|5685.4|5689.4|5686.4|5687.1|5684.8|114
1738760400000|2025-02-05 13:00:00|5687.1|5685.3|5689.3|5687.5|5689.4|5687.6|5686.1|5684.3|152
1738760700000|2025-02-05 13:05:00|5689|5687.2|5689.5|5687.7|5690.4|5688.6|5687.9|5686.1|242
1738761000000|2025-02-05 13:10:00|5689.6|5687.8|5690|5686|5691.1|5688.2|5689.2|5685.6|165
1738761300000|2025-02-05 13:15:00|5690.3|5686.3|5684.2|5681.2|5690.3|5686.3|5683.5|5680.5|361
1738761600000|2025-02-05 13:20:00|5684.1|5681.1|5688.4|5685.4|5689|5686|5684.1|5681.1|347
1738761900000|2025-02-05 13:25:00|5688.6|5685.6|5688.3|5685.4|5689.1|5686.1|5687.5|5684.5|195
1738762200000|2025-02-05 13:30:00|5688.2|5685.8|5683.2|5680.2|5690.5|5687.6|5682.4|5679.4|382
1738762500000|2025-02-05 13:35:00|5683.3|5680.3|5685.3|5682.3|5686.2|5683.2|5683.2|5680.2|338
1738762800000|2025-02-05 13:40:00|5685.4|5682.4|5683.3|5680.3|5685.6|5682.6|5682.3|5679.3|287
1738763100000|2025-02-05 13:45:00|5683.4|5680.4|5682.5|5679.5|5683.9|5680.9|5681.3|5678.3|288
1738763400000|2025-02-05 13:50:00|5682.6|5679.6|5680.9|5677.9|5683|5680|5680|5677|277
1738763700000|2025-02-05 13:55:00|5680.8|5677.8|5681.1|5678.1|5682.2|5679.2|5679.6|5676.6|241
1738764000000|2025-02-05 14:00:00|5681.2|5678.2|5677.7|5675.9|5681.6|5678.6|5677.6|5675.1|233
1738764300000|2025-02-05 14:05:00|5677.8|5676|5682.1|5679.1|5682.1|5679.7|5677.5|5675.7|223
1738764600000|2025-02-05 14:10:00|5682.2|5679.2|5684.4|5682.6|5685.4|5683.6|5681.7|5679.2|217
1738764900000|2025-02-05 14:15:00|5684.5|5682.7|5683|5681.2|5684.9|5683.1|5682.7|5680.9|228
1738765200000|2025-02-05 14:20:00|5683.1|5681.3|5683.6|5681.8|5685.3|5683.5|5682.9|5681.1|156
1738765500000|2025-02-05 14:25:00|5683.7|5681.9|5685.5|5683.7|5685.6|5683.8|5681.9|5680.1|221
1738765800000|2025-02-05 14:30:00|5685.4|5683.6|5685.4|5683.6|5687.9|5686.1|5685.3|5683.5|251
1738766100000|2025-02-05 14:35:00|5685.3|5683.5|5684.6|5682.8|5685.7|5683.9|5682.4|5680|244
1738766400000|2025-02-05 14:40:00|5684.5|5682.7|5684.3|5680.7|5684.5|5682.7|5682.1|5680.3|208
1738766700000|2025-02-05 14:45:00|5684.2|5680.8|5685.1|5683.3|5685.1|5683.3|5682|5680.2|256
1738767000000|2025-02-05 14:50:00|5685.2|5683.4|5687.1|5685.3|5687.8|5686|5685|5683.2|263
1738767300000|2025-02-05 14:55:00|5687.2|5685.4|5685.5|5681.5|5687.8|5686|5683.2|5681.1|246
1738767600000|2025-02-05 15:00:00|5687.9|5683.9|5691|5688|5699.2|5696.2|5687.9|5683.9|623
1738767900000|2025-02-05 15:05:00|5690.9|5687.9|5693.5|5691.7|5693.8|5692|5685.4|5683.6|494
1738768200000|2025-02-05 15:10:00|5693.6|5691.8|5692.9|5691.1|5695.7|5693.9|5690.4|5688.6|483
1738768500000|2025-02-05 15:15:00|5692.8|5691|5698.8|5697|5699.3|5697.5|5692.6|5690.8|356
1738768800000|2025-02-05 15:20:00|5698.9|5697.1|5698.2|5696.4|5700.9|5699.1|5696.5|5694.1|380
1738769100000|2025-02-05 15:25:00|5698.4|5696.6|5697|5695.2|5698.9|5697.1|5696.3|5693.9|317
1738769400000|2025-02-05 15:30:00|5697.1|5695.3|5695.9|5694.1|5698.4|5696.6|5695.5|5693.7|351
1738769700000|2025-02-05 15:35:00|5695.8|5694|5697.9|5696.1|5698.8|5697|5695.6|5693.8|271
1738770000000|2025-02-05 15:40:00|5697.8|5696|5702.3|5700.5|5703.8|5701.6|5697.4|5695.6|270
1738770300000|2025-02-05 15:45:00|5701.7|5699.9|5700.5|5698.7|5701.7|5699.9|5698.9|5697.1|290
1738770600000|2025-02-05 15:50:00|5700.4|5698.6|5700.2|5698.4|5702.2|5700.4|5699.7|5697.7|265
1738770900000|2025-02-05 15:55:00|5700.3|5698.5|5697.6|5695.8|5700.8|5698.8|5697.1|5695.3|345
1738771200000|2025-02-05 16:00:00|5697.4|5695.6|5699.3|5697.5|5700.7|5698.9|5696.9|5695.1|305
1738771500000|2025-02-05 16:05:00|5699|5697.2|5696.8|5695|5699.8|5698|5696.8|5695|246
1738771800000|2025-02-05 16:10:00|5697|5695.2|5695.1|5692.1|5698.5|5696.7|5694.3|5691.9|271
1738772100000|2025-02-05 16:15:00|5694.6|5692.8|5694|5692.2|5695|5693.2|5692.4|5690.6|232
1738772400000|2025-02-05 16:20:00|5693.9|5692.1|5695.5|5693.7|5697|5695.2|5693.5|5691.7|202
1738772700000|2025-02-05 16:25:00|5695.4|5693.6|5697|5695.2|5697.4|5695.6|5695|5693.2|185
1738773000000|2025-02-05 16:30:00|5696.9|5695.1|5699.7|5697.9|5699.9|5698.1|5696.7|5694.6|193
1738773300000|2025-02-05 16:35:00|5699.8|5698|5698.5|5695.5|5700.5|5698.7|5697.9|5695.1|164
1738773600000|2025-02-05 16:40:00|5698.4|5695.4|5696.3|5694.5|5698.6|5695.6|5695.6|5693|153
1738773900000|2025-02-05 16:45:00|5696.1|5694.3|5695.2|5693.4|5696.1|5694.3|5693.2|5690.6|183
1738774200000|2025-02-05 16:50:00|5695.1|5693.3|5695.8|5694|5696.3|5694.5|5694|5692.1|155
1738774500000|2025-02-05 16:55:00|5695.7|5693.9|5696.8|5695|5697.1|5695.3|5694.8|5693|165
1738774800000|2025-02-05 17:00:00|5697|5695.2|5698.4|5696.6|5699|5697.2|5696.5|5694.7|111
1738775100000|2025-02-05 17:05:00|5698.5|5696.7|5697.3|5695.5|5698.8|5697|5696.8|5695|105
1738775400000|2025-02-05 17:10:00|5697.4|5695.6|5696.7|5694.9|5697.8|5696|5696.3|5694.5|132
1738775700000|2025-02-05 17:15:00|5696.6|5694.8|5693.6|5691.8|5696.7|5694.9|5693|5691.2|163
1738776000000|2025-02-05 17:20:00|5693.3|5691.5|5691.2|5689.4|5693.6|5691.8|5690.4|5688.6|166
1738776300000|2025-02-05 17:25:00|5691.1|5689.3|5690.1|5688.3|5692.1|5690.1|5689.8|5688|169
1738776600000|2025-02-05 17:30:00|5690.2|5688.4|5691.1|5689.3|5691.5|5689.7|5689.7|5687.9|125
1738776900000|2025-02-05 17:35:00|5691.2|5689.4|5692.3|5690.5|5693.4|5691.6|5690.9|5689.1|104
1738777200000|2025-02-05 17:40:00|5692.2|5690.4|5691.8|5690|5692.2|5690.4|5690.8|5689|139
1738777500000|2025-02-05 17:45:00|5691.9|5690.1|5694.1|5692.3|5694.2|5692.4|5691.9|5690.1|118
1738777800000|2025-02-05 17:50:00|5694|5692.2|5694.2|5692.4|5695.2|5693.3|5693.7|5691.9|102
1738778100000|2025-02-05 17:55:00|5694.1|5692.3|5694.5|5691.5|5694.6|5692.4|5692.8|5690.1|125
1738778400000|2025-02-05 18:00:00|5694.3|5691.3|5694.4|5692.6|5695.8|5693.3|5693.9|5690.9|103
1738778700000|2025-02-05 18:05:00|5694.5|5692.7|5692|5690.2|5694.9|5693.1|5691.5|5689.7|97
1738779000000|2025-02-05 18:10:00|5692.2|5690.4|5693.3|5691.5|5693.4|5691.6|5691.8|5690|85
1738779300000|2025-02-05 18:15:00|5693.4|5691.6|5694.4|5692.6|5694.7|5692.9|5692.8|5691|109
1738779600000|2025-02-05 18:20:00|5694.7|5692.9|5694.5|5692.7|5695.2|5693.4|5693.9|5692.1|142
1738779900000|2025-02-05 18:25:00|5694.4|5692.6|5693.6|5691.8|5694.5|5692.7|5692.8|5691|193
1738780200000|2025-02-05 18:30:00|5693.5|5691.7|5693.4|5691.6|5694|5692.2|5692.9|5691.1|94
1738780500000|2025-02-05 18:35:00|5693.3|5691.5|5693.9|5692.1|5694.1|5692.3|5692.9|5691.1|68
1738780800000|2025-02-05 18:40:00|5693.8|5692|5693.8|5692|5694.5|5692.7|5693.3|5691.5|97
1738781100000|2025-02-05 18:45:00|5693.7|5691.9|5692|5690.2|5693.8|5692|5691.9|5690.1|109
1738781400000|2025-02-05 18:50:00|5691.9|5690.1|5692.2|5690.4|5692.4|5690.6|5691.1|5689.3|96
1738781700000|2025-02-05 18:55:00|5692.1|5690.3|5691.8|5690|5693.5|5690.9|5691.4|5689.6|94
1738782000000|2025-02-05 19:00:00|5691.9|5690.1|5690.4|5688.6|5692.2|5690.4|5690.3|5688.1|132
1738782300000|2025-02-05 19:05:00|5690.1|5688.3|5690.1|5688.3|5691|5689.2|5690.1|5688.3|82
1738782600000|2025-02-05 19:10:00|5689.8|5688|5690.5|5687.5|5690.6|5688.1|5689.3|5686.7|96
1738782900000|2025-02-05 19:15:00|5690.4|5687.4|5690.5|5687.5|5691.3|5688.4|5690.1|5687.3|64
1738783200000|2025-02-05 19:20:00|5690.6|5687.6|5689.3|5687.5|5690.9|5687.9|5689|5686.4|118
1738783500000|2025-02-05 19:25:00|5689.2|5687.4|5690.5|5688.7|5690.8|5689|5688.8|5687|100
1738783800000|2025-02-05 19:30:00|5690.6|5688.8|5690.7|5688.9|5690.8|5689|5689.1|5687.3|122
1738784100000|2025-02-05 19:35:00|5690.8|5689|5689.5|5687.7|5691.6|5689.4|5689.3|5686.3|120
1738784400000|2025-02-05 19:40:00|5689.6|5687.8|5688.6|5686.8|5689.8|5687.8|5688.2|5685.9|92
1738784700000|2025-02-05 19:45:00|5688.5|5686.7|5688.6|5686.8|5689.2|5687.4|5688.2|5685.9|79
1738785000000|2025-02-05 19:50:00|5688.5|5686.7|5689|5686|5690.3|5687.3|5688.4|5685.8|94
1738785300000|2025-02-05 19:55:00|5689.1|5686.1|5687.9|5684.9|5689.8|5687.4|5687.1|5684.3|115
1738785600000|2025-02-05 20:00:00|5688|5685|5686.1|5684.3|5688|5685.6|5685.8|5684|146
1738785900000|2025-02-05 20:05:00|5686.2|5684.4|5685.7|5683.9|5687|5685.2|5685.3|5683.5|101
1738786200000|2025-02-05 20:10:00|5685.8|5684|5685.7|5683.9|5686.4|5684.6|5685|5683.2|109
1738786500000|2025-02-05 20:15:00|5685.6|5683.8|5686.1|5684.3|5686.8|5685|5685.2|5682.9|50
1738786800000|2025-02-05 20:20:00|5686|5684.2|5686.3|5684.5|5687.1|5685.3|5685.8|5684|76
1738787100000|2025-02-05 20:25:00|5686.4|5684.6|5687.4|5685.6|5688.1|5685.6|5686.4|5684.5|67
1738787400000|2025-02-05 20:30:00|5687.5|5685.7|5688.3|5686.5|5688.3|5686.5|5686.4|5684.5|79
1738787700000|2025-02-05 20:35:00|5688.2|5686.4|5688.5|5685.5|5689.9|5687.2|5687.8|5685.4|58
1738788000000|2025-02-05 20:40:00|5688.6|5685.6|5687.5|5685.7|5688.8|5686.9|5687.2|5685.4|92
1738788300000|2025-02-05 20:45:00|5687.3|5685.5|5687.9|5684.9|5688.5|5685.9|5686.8|5684.9|90
1738788600000|2025-02-05 20:50:00|5688|5685|5689.9|5688.1|5690.6|5688.1|5687.9|5685|100
1738788900000|2025-02-05 20:55:00|5689.8|5688|5689.4|5687.6|5690.8|5688.6|5689.2|5686.8|108
1738789200000|2025-02-05 21:00:00|5689.5|5687.7|5689.1|5687.3|5690.5|5688.1|5689|5686.8|96
1738789500000|2025-02-05 21:05:00|5689|5687.2|5688.8|5685.8|5689.4|5687.2|5688.1|5685.7|38
1738789800000|2025-02-05 21:10:00|5688.7|5685.7|5689.5|5686.5|5689.5|5686.8|5688.2|5685.7|64
1738790100000|2025-02-05 21:15:00|5689.4|5686.4|5690.2|5687.2|5690.2|5687.8|5688.8|5686.4|41
1738790400000|2025-02-05 21:20:00|5689.5|5687.7|5689.7|5687.9|5690.3|5688.1|5689.2|5686.8|46
1738790700000|2025-02-05 21:25:00|5689.6|5687.8|5689.6|5687.8|5689.8|5688|5689.2|5687.4|34
1738791000000|2025-02-05 21:30:00|5690.2|5687.2|5689.7|5686.7|5690.3|5687.7|5689.3|5686.6|63
1738791300000|2025-02-05 21:35:00|5689.9|5686.9|5689.7|5686.7|5690|5687.7|5689.1|5686.5|30
1738791600000|2025-02-05 21:40:00|5689.8|5686.8|5688.8|5685.8|5690|5687|5688.8|5685.8|60
1738791900000|2025-02-05 21:45:00|5688.9|5685.9|5688.8|5685.8|5689.1|5686.1|5688|5685|65
1738792200000|2025-02-05 21:50:00|5688.7|5685.7|5688.2|5685.2|5688.7|5685.7|5687.8|5684.8|26
1738792500000|2025-02-05 21:55:00|5689.1|5684.3|5690.8|5685.4|5690.8|5685.4|5688.9|5683.9|168
1738792800000|2025-02-05 22:00:00|5691.4|5685.6|5691.4|5685.6|5691.4|5685.6|5691.4|5685.6|1
1738793100000|2025-02-05 22:05:00|5683.6|5677.8|5683.6|5677.8|5683.6|5677.8|5683.6|5677.8|1
1738793400000|2025-02-05 22:10:00|5686.1|5680.3|5687.1|5681.3|5687.2|5681.4|5685|5679.2|89
1738793700000|2025-02-05 22:15:00|5687|5681.2|5686.1|5680.3|5687.2|5681.4|5685.9|5680.1|45
1738794000000|2025-02-05 22:20:00|5686.2|5680.4|5691.8|5686|5692.7|5686.9|5686.2|5680.4|89
1738794300000|2025-02-05 22:25:00|5690.3|5684.5|5689.8|5684|5691.9|5686.1|5688.9|5683.1|25
1738794600000|2025-02-05 22:30:00|5689.9|5684.1|5689.1|5683.3|5691.8|5686|5688.1|5682.3|60
1738794900000|2025-02-05 22:35:00|5689|5683.2|5688.5|5682.7|5690.1|5684.3|5687.7|5681.9|177
1738795200000|2025-02-05 22:40:00|5688.6|5682.8|5688.5|5682.7|5688.7|5683.1|5688.2|5682.4|113
1738795500000|2025-02-05 22:45:00|5688.6|5682.8|5690|5684.2|5690.3|5684.5|5688.1|5682.5|87
1738795800000|2025-02-05 22:50:00|5690.2|5684.4|5690|5684.2|5690.3|5684.5|5689.6|5683.8|132
1738796100000|2025-02-05 22:55:00|5689.9|5684.1|5689.4|5683.6|5691.6|5685.8|5688.6|5682.9|121
1738796400000|2025-02-05 23:00:00|5689.5|5683.7|5689.9|5685.1|5690.7|5685.5|5688.9|5683.6|59
1738796700000|2025-02-05 23:05:00|5689|5686|5688|5685|5689|5686|5687.9|5684.9|32
1738797000000|2025-02-05 23:10:00|5688.1|5685.1|5687.3|5684.3|5688.1|5685.1|5686.4|5683.4|37
1738797300000|2025-02-05 23:15:00|5687.2|5684.2|5688.7|5685.7|5689.1|5686.1|5687|5684|47
1738797600000|2025-02-05 23:20:00|5688.8|5685.8|5690.9|5687.9|5691.1|5688.5|5688.8|5685.8|59
1738797900000|2025-02-05 23:25:00|5691|5688|5690.1|5688.3|5691.6|5689.2|5690|5687.6|63
1738798200000|2025-02-05 23:30:00|5690|5688.2|5688.4|5686.6|5690.2|5688.4|5688.3|5686.1|50
1738798500000|2025-02-05 23:35:00|5688.7|5686.9|5689|5686|5689.1|5686.9|5687.6|5685.1|49
1738798800000|2025-02-05 23:40:00|5688.5|5685.5|5688.1|5686.3|5688.8|5686.4|5687.7|5685.3|33
1738799100000|2025-02-05 23:45:00|5688.2|5686.4|5689.4|5687.6|5690|5687.9|5688.1|5685.7|63
1738799400000|2025-02-05 23:50:00|5689.5|5687.7|5688.9|5687.1|5690|5688.2|5688.3|5685.9|51
1738799700000|2025-02-05 23:55:00|5689.5|5686.5|5689.1|5686.1|5690.1|5687.8|5688.5|5685.9|45
1738800000000|2025-02-06 00:00:00|5689.3|5686.3|5689.4|5687.6|5690.6|5688.3|5688.8|5686.2|94
1738800300000|2025-02-06 00:05:00|5689.5|5687.7|5690.9|5689.1|5692.5|5690.3|5689.5|5687.7|101
1738800600000|2025-02-06 00:10:00|5690.8|5689|5691.2|5689.4|5691.3|5689.5|5689.9|5688.1|77
1738800900000|2025-02-06 00:15:00|5691.1|5689.3|5688.4|5686.6|5691.8|5689.8|5688|5685.9|65
1738801200000|2025-02-06 00:20:00|5688.3|5686.5|5687.4|5685.6|5688.3|5686.5|5685.2|5682.6|100
1738801500000|2025-02-06 00:25:00|5687.5|5685.7|5689.6|5686.6|5690.1|5687.2|5687.5|5685.7|74
1738801800000|2025-02-06 00:30:00|5689.8|5686.8|5687.6|5685.8|5691.1|5688.1|5687.4|5685.3|111
1738802100000|2025-02-06 00:35:00|5687.7|5685.9|5688.8|5685.8|5689.5|5686.9|5687.4|5684.6|80
1738802400000|2025-02-06 00:40:00|5688.7|5685.7|5688.4|5685.4|5690.6|5688.5|5688.1|5685.1|78
1738802700000|2025-02-06 00:45:00|5688.5|5685.5|5686.9|5683.9|5688.5|5685.5|5685.6|5682.6|87
1738803000000|2025-02-06 00:50:00|5687|5684|5686|5683|5687.1|5684.1|5685.2|5682.2|99
1738803300000|2025-02-06 00:55:00|5686.1|5683.1|5686.9|5683.9|5687.6|5685.3|5686|5683|119
1738803600000|2025-02-06 01:00:00|5687.1|5684.1|5686.6|5684.8|5687.3|5685.3|5685.9|5683.7|147
1738803900000|2025-02-06 01:05:00|5686.7|5684.9|5686.4|5684.6|5688.8|5687|5686|5684.2|122
1738804200000|2025-02-06 01:10:00|5686.5|5684.7|5689.3|5686.3|5689.4|5687.6|5686.5|5684.2|113
1738804500000|2025-02-06 01:15:00|5689.1|5686.1|5688.4|5686.6|5690.9|5687.9|5688.1|5685.6|143
1738804800000|2025-02-06 01:20:00|5688.6|5686.8|5686.6|5684.8|5688.8|5687|5686.5|5684.4|104
1738805100000|2025-02-06 01:25:00|5686.5|5684.7|5687|5685.2|5688|5685.6|5686.5|5683.6|116
1738805400000|2025-02-06 01:30:00|5687.1|5685.3|5690.1|5687.1|5690.8|5688.4|5686.5|5684.1|232
1738805700000|2025-02-06 01:35:00|5690.2|5687.2|5689.4|5687.6|5690.6|5688.3|5688|5685.6|195
1738806000000|2025-02-06 01:40:00|5689.3|5687.5|5689.8|5688|5691|5689.2|5689|5687.2|167
1738806300000|2025-02-06 01:45:00|5689.7|5687.9|5688.9|5687.1|5690.8|5689|5688.3|5686.2|141
1738806600000|2025-02-06 01:50:00|5689|5687.2|5689|5686|5689.9|5687.8|5686.9|5685.1|130
1738806900000|2025-02-06 01:55:00|5689.1|5686.1|5689.2|5686.2|5690.5|5687.5|5688.1|5686|125
1738807200000|2025-02-06 02:00:00|5689.1|5686.1|5688.3|5685.3|5689.5|5686.7|5687.9|5685.1|113
1738807500000|2025-02-06 02:05:00|5688.2|5685.2|5688.6|5685.6|5688.9|5686.5|5686.9|5684.4|114
1738807800000|2025-02-06 02:10:00|5688.5|5685.5|5685.9|5684.1|5689.4|5686.4|5685.7|5683.6|119
1738808100000|2025-02-06 02:15:00|5685.8|5684|5685|5683.2|5686|5684.2|5684.2|5681.6|85
1738808400000|2025-02-06 02:20:00|5685.1|5683.3|5681.6|5679.8|5685.9|5683.5|5681.6|5679.7|106
1738808700000|2025-02-06 02:25:00|5682|5679|5681.3|5678.3|5682.6|5679.6|5680.9|5677.9|114
1738809000000|2025-02-06 02:30:00|5681.2|5678.2|5680.9|5679.1|5681.7|5679.5|5679.5|5677.1|102
1738809300000|2025-02-06 02:35:00|5681|5679.2|5679.7|5677.9|5681.1|5679.3|5678|5676.2|113
1738809600000|2025-02-06 02:40:00|5679.8|5678|5678.3|5676.5|5679.9|5678.1|5676.5|5674.5|142
1738809900000|2025-02-06 02:45:00|5678.4|5676.6|5677.5|5675.7|5678.4|5676.6|5676.4|5674.6|90
1738810200000|2025-02-06 02:50:00|5677.4|5675.6|5678.8|5677|5679|5677.2|5677.2|5675.4|72
1738810500000|2025-02-06 02:55:00|5678.7|5676.9|5676.9|5675.1|5679|5676.9|5676.1|5673.6|90
1738810800000|2025-02-06 03:00:00|5676.8|5675|5675.7|5673.9|5677.9|5676.1|5675.2|5672.7|131
1738811100000|2025-02-06 03:05:00|5675.8|5674|5675.2|5673.4|5676.6|5674.8|5675.1|5673|80
1738811400000|2025-02-06 03:10:00|5675.3|5673.5|5674|5672.2|5675.3|5673.5|5673.1|5671.3|81
1738811700000|2025-02-06 03:15:00|5673.9|5672.1|5673.9|5672.1|5674.7|5672.9|5673.5|5671.7|81
1738812000000|2025-02-06 03:20:00|5674.1|5672.3|5672.9|5671.1|5674.4|5672.6|5672.7|5670|74
1738812300000|2025-02-06 03:25:00|5672.8|5671|5674.7|5672.9|5675|5673.2|5672.4|5670.6|81
1738812600000|2025-02-06 03:30:00|5674.6|5672.8|5675.3|5673.5|5675.6|5673.8|5673.4|5671.6|85
1738812900000|2025-02-06 03:35:00|5675.1|5673.3|5672.8|5671|5675.2|5673.4|5672.4|5670.2|75
1738813200000|2025-02-06 03:40:00|5673.4|5670.4|5670.3|5668.5|5673.4|5671.2|5670.3|5668.5|78
1738813500000|2025-02-06 03:45:00|5670.4|5668.6|5671.6|5669.8|5671.6|5669.8|5670.4|5668.6|99
1738813800000|2025-02-06 03:50:00|5671.1|5669.3|5671.7|5669.9|5671.9|5670.1|5670.1|5668.3|78
1738814100000|2025-02-06 03:55:00|5671.5|5669.7|5673.2|5670.2|5673.5|5671.7|5671.2|5669.4|71
1738814400000|2025-02-06 04:00:00|5673.3|5670.3|5674.1|5672.3|5674.8|5672.4|5672.6|5670.3|77
1738814700000|2025-02-06 04:05:00|5674|5672.2|5673.4|5671.6|5674.4|5672.3|5673.2|5671.3|40
1738815000000|2025-02-06 04:10:00|5673.5|5671.7|5674.1|5672.3|5674.8|5673|5673.4|5671.6|69
1738815300000|2025-02-06 04:15:00|5674.2|5672.4|5675.1|5672.1|5675.3|5672.8|5674.1|5671.9|41
1738815600000|2025-02-06 04:20:00|5675|5672|5674.7|5672.9|5675|5672.9|5673|5671.2|77
1738815900000|2025-02-06 04:25:00|5674.6|5672.8|5673.6|5671.8|5674.7|5672.9|5673.5|5671.7|48
1738816200000|2025-02-06 04:30:00|5673.5|5671.7|5673.1|5671.3|5674.2|5672.4|5672.8|5671|67
1738816500000|2025-02-06 04:35:00|5672.9|5671.1|5669.8|5668|5672.9|5671.1|5669.6|5667.8|81
1738816800000|2025-02-06 04:40:00|5669.9|5668.1|5669.7|5667.9|5670.7|5668.9|5669|5667.2|91
1738817100000|2025-02-06 04:45:00|5669.8|5668|5668.2|5666.4|5670.4|5668.6|5668.1|5666.3|60
1738817400000|2025-02-06 04:50:00|5668.3|5666.5|5668.6|5666.8|5669.2|5666.9|5666.8|5665|72
1738817700000|2025-02-06 04:55:00|5668.7|5666.9|5667.5|5665.7|5668.7|5666.9|5666.8|5665|53
1738818000000|2025-02-06 05:00:00|5667.6|5665.8|5668.3|5666.5|5668.5|5666.7|5666.8|5665|87
1738818300000|2025-02-06 05:05:00|5668.1|5666.3|5667.5|5665.7|5668.5|5666.7|5667.5|5665.7|72
1738818600000|2025-02-06 05:10:00|5667.4|5665.6|5670.2|5668.4|5670.2|5668.4|5667.4|5665.6|103
1738818900000|2025-02-06 05:15:00|5670.3|5668.5|5668.7|5666.9|5670.4|5668.6|5668.6|5666.2|120
1738819200000|2025-02-06 05:20:00|5668.8|5667|5668.2|5666.4|5668.8|5667|5667.6|5665.8|84
1738819500000|2025-02-06 05:25:00|5668.1|5666.3|5668|5666.2|5668.8|5667|5668|5666.2|56
1738819800000|2025-02-06 05:30:00|5668.1|5666.3|5668.8|5667|5669.4|5667.2|5667|5665.2|79
1738820100000|2025-02-06 05:35:00|5668.7|5666.9|5668.9|5667.1|5669.6|5667.8|5668.4|5666.2|74
1738820400000|2025-02-06 05:40:00|5669.4|5666.4|5668.5|5666.7|5669.4|5666.9|5667.7|5665.4|57
1738820700000|2025-02-06 05:45:00|5668.4|5666.6|5668.5|5666.7|5668.6|5666.8|5667.6|5665.8|68
1738821000000|2025-02-06 05:50:00|5668.4|5666.6|5667.8|5666|5668.4|5666.6|5666.9|5665.1|70
1738821300000|2025-02-06 05:55:00|5667.7|5665.9|5665.9|5664.1|5668.2|5666.4|5665.5|5663.7|70
1738821600000|2025-02-06 06:00:00|5666|5664.2|5666.4|5664.6|5667.1|5665.3|5665.3|5663.5|86
1738821900000|2025-02-06 06:05:00|5666.5|5664.7|5666.6|5664.8|5666.9|5665|5665.5|5663.7|76
1738822200000|2025-02-06 06:10:00|5666.5|5664.7|5665.4|5663.6|5667.3|5665.5|5665.2|5663.4|59
1738822500000|2025-02-06 06:15:00|5665.3|5663.5|5666.3|5664.5|5666.6|5664.8|5665.3|5663.4|68
1738822800000|2025-02-06 06:20:00|5666.2|5664.4|5665.9|5664.1|5666.5|5664.5|5665.4|5663.3|48
1738823100000|2025-02-06 06:25:00|5665.8|5664|5666.2|5664.4|5667.5|5665.1|5665.8|5664|55
1738823400000|2025-02-06 06:30:00|5666.3|5664.5|5667.5|5665.7|5667.7|5665.8|5666|5663.9|80
1738823700000|2025-02-06 06:35:00|5668.1|5665.1|5667.3|5665.5|5668.6|5666.1|5666.7|5664.9|51
1738824000000|2025-02-06 06:40:00|5667.2|5665.4|5667.9|5664.9|5668.8|5666.4|5666.9|5664.8|81
1738824300000|2025-02-06 06:45:00|5667|5665.2|5665.3|5663.5|5668.2|5665.6|5665.3|5663.5|58
1738824600000|2025-02-06 06:50:00|5665.1|5663.3|5665.8|5664|5666.5|5664.6|5665|5662.7|82
1738824900000|2025-02-06 06:55:00|5665.7|5663.9|5667|5664|5667|5664|5665.4|5662.6|87
1738825200000|2025-02-06 07:00:00|5666.9|5663.9|5666.5|5664.7|5667.9|5665.4|5665.8|5662.8|111
1738825500000|2025-02-06 07:05:00|5666.6|5664.8|5663.9|5662.1|5667|5665.2|5663.9|5661.6|108
1738825800000|2025-02-06 07:10:00|5664|5662.2|5664.3|5661.3|5666.6|5663.6|5663.8|5660.9|139
1738826100000|2025-02-06 07:15:00|5664.4|5661.4|5664.1|5662.3|5664.8|5663|5663|5661.2|119
1738826400000|2025-02-06 07:20:00|5664.2|5662.4|5664.2|5662.4|5665.5|5663.7|5664.1|5662.3|103
1738826700000|2025-02-06 07:25:00|5664.1|5662.3|5664.1|5662.3|5664.2|5662.4|5663.1|5660.9|72
1738827000000|2025-02-06 07:30:00|5664|5662.2|5662.4|5659.4|5665.3|5663.5|5662.2|5659.4|86
1738827300000|2025-02-06 07:35:00|5661.8|5660|5662.1|5660.3|5663.9|5662.1|5661.2|5658.7|127
1738827600000|2025-02-06 07:40:00|5661.8|5660|5661.7|5659.9|5662.9|5661.1|5660.7|5658.9|136
1738827900000|2025-02-06 07:45:00|5661.6|5659.8|5660.5|5658.7|5662|5660.2|5659.5|5657.5|112
1738828200000|2025-02-06 07:50:00|5660.4|5658.6|5659.1|5657.3|5661.2|5659.4|5658.1|5656.3|160
1738828500000|2025-02-06 07:55:00|5659.2|5657.4|5660.2|5657.2|5661.4|5658.5|5658.5|5656.5|151
1738828800000|2025-02-06 08:00:00|5660.3|5657.3|5661.7|5659.9|5661.9|5660.1|5659.2|5656.7|168
1738829100000|2025-02-06 08:05:00|5661.8|5660|5658.8|5655.8|5661.8|5660|5658.3|5655.8|132
1738829400000|2025-02-06 08:10:00|5658.7|5655.7|5656.9|5655.1|5659.5|5656.9|5655.4|5653|178
1738829700000|2025-02-06 08:15:00|5657|5655.2|5657.5|5655.7|5658.3|5656.2|5656.4|5654.3|108
1738830000000|2025-02-06 08:20:00|5657.4|5655.6|5658.7|5656.9|5659|5657.2|5656.3|5654.5|123
1738830300000|2025-02-06 08:25:00|5658.8|5657|5655.3|5652.3|5659.3|5657.5|5654.8|5652.3|152
1738830600000|2025-02-06 08:30:00|5654.9|5653.1|5655.4|5653.6|5655.6|5653.8|5653|5650.6|172
1738830900000|2025-02-06 08:35:00|5655.5|5653.7|5657.4|5655.6|5658.5|5655.7|5655.3|5653.5|136
1738831200000|2025-02-06 08:40:00|5657.3|5655.5|5655.6|5653.8|5657.3|5655.5|5654.9|5653.1|134
1738831500000|2025-02-06 08:45:00|5655.3|5653.5|5654.5|5652.7|5655.6|5653.8|5653.6|5651.8|115
1738831800000|2025-02-06 08:50:00|5654.6|5652.8|5655|5653.2|5655.4|5653.6|5653.3|5651.5|80
1738832100000|2025-02-06 08:55:00|5655.1|5653.3|5657.2|5655.4|5657.5|5655.7|5655|5653.2|120
1738832400000|2025-02-06 09:00:00|5657.3|5655.5|5658.9|5657.1|5659.4|5657.6|5656.6|5654.8|124
1738832700000|2025-02-06 09:05:00|5659|5657.2|5657.4|5655.6|5659.8|5658|5657|5655.2|100
1738833000000|2025-02-06 09:10:00|5657.6|5655.8|5657.5|5655.7|5658.8|5657|5656.6|5654.8|117
1738833300000|2025-02-06 09:15:00|5657.6|5655.8|5655.3|5653.5|5657.9|5656.1|5655.3|5653.5|123
1738833600000|2025-02-06 09:20:00|5655.4|5653.6|5653.8|5652|5655.4|5653.6|5652.8|5651|119
1738833900000|2025-02-06 09:25:00|5653.9|5652.1|5656.2|5654.4|5656.7|5654.6|5653.4|5651.6|84
1738834200000|2025-02-06 09:30:00|5654.9|5653.1|5658.4|5656.6|5658.9|5656.7|5654.8|5653|123
1738834500000|2025-02-06 09:35:00|5658.5|5656.7|5658.5|5656.7|5658.9|5657.1|5657.4|5655.6|104
1738834800000|2025-02-06 09:40:00|5658.6|5656.8|5657.2|5655.4|5659.8|5656.9|5656.7|5654.5|109
1738835100000|2025-02-06 09:45:00|5657.7|5655.9|5656.8|5655|5658.2|5656.4|5656.8|5654.6|91
1738835400000|2025-02-06 09:50:00|5656.9|5655.1|5658.2|5656.4|5658.9|5657.1|5656.9|5655.1|135
1738835700000|2025-02-06 09:55:00|5658|5656.2|5657.5|5655.7|5658|5656.2|5655.7|5653.9|101
1738836000000|2025-02-06 10:00:00|5657.8|5656|5659.4|5657.6|5660|5658.2|5657.6|5655.6|116
1738836300000|2025-02-06 10:05:00|5659.3|5657.5|5657.4|5655.6|5661|5659.2|5657.4|5655.6|156
1738836600000|2025-02-06 10:10:00|5657.5|5655.7|5659.3|5657.5|5660.2|5658|5657.5|5655.7|132
1738836900000|2025-02-06 10:15:00|5659.4|5657.6|5661.3|5658.3|5661.3|5659.1|5659|5657.2|135
1738837200000|2025-02-06 10:20:00|5661.2|5658.2|5661.6|5659.8|5662.3|5660.5|5660.7|5658.2|124
1738837500000|2025-02-06 10:25:00|5661.7|5659.9|5661.6|5659.8|5662.9|5661.1|5661.3|5659.5|85
1738837800000|2025-02-06 10:30:00|5661.5|5659.7|5661.6|5659.8|5662.2|5660.4|5660.8|5659|96
1738838100000|2025-02-06 10:35:00|5661.7|5659.9|5661.5|5658.5|5662.8|5660.6|5660.9|5657.9|100
1738838400000|2025-02-06 10:40:00|5661.4|5658.4|5658.4|5656.6|5661.5|5659.3|5657.7|5655.9|112
1738838700000|2025-02-06 10:45:00|5658.6|5656.8|5659.9|5656.9|5660.3|5657.7|5658.5|5656.6|94
1738839000000|2025-02-06 10:50:00|5659.6|5656.6|5660.1|5657.1|5660.6|5657.6|5659.5|5656.5|65
1738839300000|2025-02-06 10:55:00|5660|5657|5660.5|5658.7|5661|5659.2|5659|5656.7|105
1738839600000|2025-02-06 11:00:00|5660.4|5658.6|5660.4|5658.6|5661.5|5659.1|5659.8|5657.9|105
1738839900000|2025-02-06 11:05:00|5660.5|5658.7|5660.2|5658.4|5662.1|5659.7|5659.9|5657.7|103
1738840200000|2025-02-06 11:10:00|5660.3|5658.5|5659.4|5657.6|5660.7|5658.9|5658.5|5656.7|86
1738840500000|2025-02-06 11:15:00|5659.3|5657.5|5661.3|5659.5|5661.3|5659.5|5659|5657.2|88
1738840800000|2025-02-06 11:20:00|5661.4|5659.6|5662.5|5660.7|5662.6|5660.7|5660.9|5659|110
1738841100000|2025-02-06 11:25:00|5662.4|5660.6|5663.2|5661.4|5663.5|5661.7|5661.9|5660.1|92
1738841400000|2025-02-06 11:30:00|5663.3|5661.5|5661.3|5659.5|5663.6|5661.8|5661|5659.2|116
1738841700000|2025-02-06 11:35:00|5661.2|5659.4|5662.9|5661.1|5663.3|5661.5|5661.1|5659.3|95
1738842000000|2025-02-06 11:40:00|5663|5661.2|5662.1|5660.3|5663.1|5661.3|5662|5660.2|97
1738842300000|2025-02-06 11:45:00|5662.2|5660.4|5664|5662.2|5664.1|5662.3|5662.2|5660.4|110
1738842600000|2025-02-06 11:50:00|5664.1|5662.3|5663.3|5661.5|5664.8|5663|5663|5661.2|104
1738842900000|2025-02-06 11:55:00|5663.2|5661.4|5661.6|5658.6|5663.4|5661.6|5661.4|5658.6|113
1738843200000|2025-02-06 12:00:00|5661.3|5658.3|5662.1|5660.3|5663.9|5661|5658.6|5655.6|431
1738843500000|2025-02-06 12:05:00|5662|5660.2|5662.8|5661|5664.2|5662.2|5660.3|5658.5|274
1738843800000|2025-02-06 12:10:00|5662.4|5660.6|5663.6|5660.6|5663.8|5661.2|5661.1|5659.3|237
1738844100000|2025-02-06 12:15:00|5663.5|5660.5|5661.2|5658.2|5663.6|5660.6|5660.3|5658.2|195
1738844400000|2025-02-06 12:20:00|5661.1|5658.1|5660.3|5657.3|5661.6|5658.6|5659|5656|156
1738844700000|2025-02-06 12:25:00|5660.2|5657.2|5659|5657.2|5660.9|5658.7|5658.7|5656.6|143
1738845000000|2025-02-06 12:30:00|5659.1|5657.3|5661.4|5659.6|5661.9|5660.1|5658.9|5657.1|132
1738845300000|2025-02-06 12:35:00|5661.3|5659.5|5659.8|5658|5661.8|5660|5659.2|5657.4|175
1738845600000|2025-02-06 12:40:00|5659.5|5657.7|5663.1|5661.3|5663.5|5661.7|5659.5|5657.7|165
1738845900000|2025-02-06 12:45:00|5663.2|5661.4|5660.6|5658.8|5663.6|5661.8|5660.6|5658.8|166
1738846200000|2025-02-06 12:50:00|5660.8|5659|5659.7|5657.9|5662.1|5659.6|5659|5657.2|182
1738846500000|2025-02-06 12:55:00|5659.8|5658|5660.8|5659|5660.8|5659|5659.6|5657.8|113
1738846800000|2025-02-06 13:00:00|5660.9|5659.1|5656.9|5655.1|5661.8|5660|5655.8|5654|213
1738847100000|2025-02-06 13:05:00|5656.8|5655|5656.9|5655.1|5657.4|5655.6|5653.9|5652.1|177
1738847400000|2025-02-06 13:10:00|5657|5655.2|5658.6|5655.6|5658.6|5656.6|5656.1|5654.3|261
1738847700000|2025-02-06 13:15:00|5658.7|5655.7|5656.4|5654.6|5659.3|5656.3|5656.3|5654.5|158
1738848000000|2025-02-06 13:20:00|5656.5|5654.7|5656.6|5654.8|5657.9|5656|5656|5654.2|183
1738848300000|2025-02-06 13:25:00|5656.5|5654.7|5661.3|5657.3|5661.3|5657.3|5656.3|5654.2|155
1738848600000|2025-02-06 13:30:00|5660.9|5656.9|5660.9|5659.1|5661.4|5659.1|5657.9|5655|308
1738848900000|2025-02-06 13:35:00|5660.8|5659|5661.7|5659.9|5662.8|5661|5659.9|5658.1|210
1738849200000|2025-02-06 13:40:00|5661.8|5660|5658.9|5657.1|5663.1|5661.3|5658.9|5657.1|187
1738849500000|2025-02-06 13:45:00|5658.8|5657|5657.2|5655.4|5659.5|5657.7|5657|5655.2|214
1738849800000|2025-02-06 13:50:00|5657|5655.2|5656.1|5654.3|5658.3|5656.5|5654.8|5653|211
1738850100000|2025-02-06 13:55:00|5656|5654.2|5658.1|5656.3|5658.5|5656.7|5655.4|5653.6|191
1738850400000|2025-02-06 14:00:00|5658.2|5656.4|5657.4|5655.6|5659.5|5657.7|5657.4|5655.6|183
1738850700000|2025-02-06 14:05:00|5657.5|5655.7|5658.8|5657|5659.6|5657.8|5657|5655.2|156
1738851000000|2025-02-06 14:10:00|5659.1|5657.3|5658.9|5657.1|5660.3|5658.5|5657.5|5655.7|164
1738851300000|2025-02-06 14:15:00|5659|5657.2|5658.1|5656.3|5659.1|5657.3|5657.1|5655.3|148
1738851600000|2025-02-06 14:20:00|5658|5656.2|5658.1|5656.3|5658.4|5656.6|5657.3|5655.5|171
1738851900000|2025-02-06 14:25:00|5658.2|5656.4|5660.6|5658.8|5660.6|5658.8|5658.1|5656.3|179
1738852200000|2025-02-06 14:30:00|5660.5|5658.7|5660.4|5658.6|5661.3|5659.5|5658.9|5657.1|216
1738852500000|2025-02-06 14:35:00|5660.3|5658.5|5661.9|5660.1|5663.9|5661.2|5660.2|5658.4|263
1738852800000|2025-02-06 14:40:00|5661.8|5660|5664.4|5662.6|5665.3|5662.7|5661.5|5659.7|266
1738853100000|2025-02-06 14:45:00|5664.2|5662.4|5658.8|5657|5666|5663.1|5658.4|5656.6|250
1738853400000|2025-02-06 14:50:00|5658.9|5657.1|5659.6|5657.8|5661.1|5659.3|5658.6|5656.8|232
1738853700000|2025-02-06 14:55:00|5659.5|5657.7|5656.4|5654.6|5660.4|5658.6|5656|5654.2|210
1738854000000|2025-02-06 15:00:00|5656.5|5654.7|5660.2|5658.4|5661.5|5659|5655.5|5653.7|285
1738854300000|2025-02-06 15:05:00|5660.4|5658.6|5660.5|5658.7|5661.9|5659.9|5659.5|5656.6|221
1738854600000|2025-02-06 15:10:00|5660.4|5658.6|5662.2|5660.4|5662.4|5660.6|5659.9|5658.1|191
1738854900000|2025-02-06 15:15:00|5662.3|5660.5|5664|5662.2|5664.9|5662.2|5662.3|5659.8|203
1738855200000|2025-02-06 15:20:00|5663.9|5662.1|5664.2|5661.2|5665.3|5663.2|5663.1|5660.6|244
1738855500000|2025-02-06 15:25:00|5664.3|5661.3|5661.9|5658.9|5665.2|5662.4|5661.7|5658.9|257
1738855800000|2025-02-06 15:30:00|5661.8|5658.8|5661.3|5659.5|5662.1|5660.2|5660|5657.9|210
1738856100000|2025-02-06 15:35:00|5661.2|5659.4|5663.7|5660.7|5664|5662.2|5660.9|5659.1|253
1738856400000|2025-02-06 15:40:00|5663.8|5660.8|5664.5|5662.7|5666.1|5664.2|5662.8|5660.7|247
1738856700000|2025-02-06 15:45:00|5664.6|5662.8|5670|5668.2|5670.5|5668.7|5664.6|5662.3|252
1738857000000|2025-02-06 15:50:00|5669.9|5668.1|5670.5|5668.7|5670.5|5668.7|5668.8|5667|215
1738857300000|2025-02-06 15:55:00|5670.4|5668.6|5671|5669.2|5672.6|5670.8|5669.9|5668|256
1738857600000|2025-02-06 16:00:00|5671.1|5669.3|5673|5671.2|5673.1|5671.3|5670.3|5668.5|212
1738857900000|2025-02-06 16:05:00|5672.9|5671.1|5672.4|5670.6|5673.6|5671.8|5672.1|5670.3|196
1738858200000|2025-02-06 16:10:00|5672.5|5670.7|5672.3|5670.5|5674.5|5672.7|5672|5670.2|173
1738858500000|2025-02-06 16:15:00|5672.4|5670.6|5672.9|5671.1|5673.8|5672|5671.5|5669.7|147
1738858800000|2025-02-06 16:20:00|5672.8|5671|5674.7|5672.9|5675|5673.2|5672.8|5671|149
1738859100000|2025-02-06 16:25:00|5674.6|5672.8|5674.7|5672.9|5676.4|5674.6|5674.3|5672.5|163
1738859400000|2025-02-06 16:30:00|5674.8|5673|5673.2|5671.4|5675.5|5673.7|5672.5|5670.7|153
1738859700000|2025-02-06 16:35:00|5673.6|5671.8|5673.2|5671.4|5673.6|5671.8|5671.9|5670.1|128
1738860000000|2025-02-06 16:40:00|5672.9|5671.1|5670.9|5669.1|5673|5671.2|5670.8|5669|131
1738860300000|2025-02-06 16:45:00|5670.8|5669|5669.9|5668.1|5670.9|5669.1|5669.8|5668|125
1738860600000|2025-02-06 16:50:00|5669.8|5668|5670.4|5668.6|5672.1|5670.3|5669.8|5668|145
1738860900000|2025-02-06 16:55:00|5670.3|5668.5|5668.5|5666.7|5670.5|5668.7|5668.3|5666.5|113
1738861200000|2025-02-06 17:00:00|5668.4|5666.6|5671.4|5669.6|5671.4|5669.6|5667.3|5665.5|150
1738861500000|2025-02-06 17:05:00|5671.3|5669.5|5673.3|5671.5|5674|5672.2|5670.9|5669.1|142
1738861800000|2025-02-06 17:10:00|5673.2|5671.4|5673.5|5671.7|5673.8|5671.9|5672.6|5670.6|110
1738862100000|2025-02-06 17:15:00|5673.4|5671.6|5672.4|5670.6|5674.8|5673|5672.4|5670.6|102
1738862400000|2025-02-06 17:20:00|5672.3|5670.5|5674.4|5672.6|5674.6|5672.8|5672.3|5670.5|105
1738862700000|2025-02-06 17:25:00|5674.5|5672.7|5675.3|5673.5|5675.4|5673.6|5674.1|5672.3|100
1738863000000|2025-02-06 17:30:00|5675.1|5673.3|5672.4|5670.6|5675.1|5673.3|5672.2|5670.4|125
1738863300000|2025-02-06 17:35:00|5672.3|5670.5|5673.7|5671.9|5674.1|5672.3|5672.3|5670.5|94
1738863600000|2025-02-06 17:40:00|5673.8|5672|5673.5|5671.7|5675.4|5673.3|5673.5|5671.3|89
1738863900000|2025-02-06 17:45:00|5673.6|5671.8|5674.5|5672.7|5674.5|5672.7|5673|5671.2|72
1738864200000|2025-02-06 17:50:00|5674.6|5672.8|5674.4|5672.6|5675|5673.2|5673.9|5671.9|61
1738864500000|2025-02-06 17:55:00|5674.5|5672.7|5676.8|5673.8|5677.1|5674.8|5674.2|5672.4|90
1738864800000|2025-02-06 18:00:00|5676.9|5673.9|5677.9|5676.1|5678.3|5676.5|5675.8|5673.9|128
1738865100000|2025-02-06 18:05:00|5678|5676.2|5675.4|5673.6|5678.8|5677|5672.9|5670.1|160
1738865400000|2025-02-06 18:10:00|5676.2|5673.2|5674.6|5672.8|5678.9|5676.5|5674|5671.6|263
1738865700000|2025-02-06 18:15:00|5674.7|5672.9|5678.1|5675.1|5678.8|5676.3|5674.6|5672.8|195
1738866000000|2025-02-06 18:20:00|5678.2|5675.2|5677.5|5675.7|5678.8|5676.2|5676.4|5674.6|138
1738866300000|2025-02-06 18:25:00|5677.4|5675.6|5678.4|5676.6|5678.6|5676.8|5676.9|5675.1|95
1738866600000|2025-02-06 18:30:00|5678.3|5676.5|5675|5673.2|5678.4|5676.6|5674.9|5673.1|122
1738866900000|2025-02-06 18:35:00|5675.1|5673.3|5677.1|5675.3|5677.3|5675.5|5675.1|5673.3|122
1738867200000|2025-02-06 18:40:00|5677.2|5675.4|5680|5678.2|5680.2|5678.4|5676.7|5674.9|116
1738867500000|2025-02-06 18:45:00|5679.9|5678.1|5678.9|5677.1|5680.4|5678.6|5678.6|5676.8|137
1738867800000|2025-02-06 18:50:00|5678.7|5676.9|5676.3|5674.5|5678.7|5676.9|5675.9|5674.1|121
1738868100000|2025-02-06 18:55:00|5676.2|5674.4|5677.1|5675.3|5677.6|5675.8|5675|5673.2|115
1738868400000|2025-02-06 19:00:00|5677|5675.2|5675.8|5674|5677.8|5676|5675.7|5673.9|109
1738868700000|2025-02-06 19:05:00|5675.3|5673.5|5675.3|5673.5|5675.5|5673.7|5674.7|5672.9|90
1738869000000|2025-02-06 19:10:00|5675.4|5673.6|5675|5673.2|5675.7|5673.9|5674.9|5673.1|61
1738869300000|2025-02-06 19:15:00|5674.8|5673|5674.2|5672.4|5674.9|5673.1|5673.5|5671.7|100
1738869600000|2025-02-06 19:20:00|5674.3|5672.5|5674|5672.2|5675|5672.7|5673.6|5671.8|60
1738869900000|2025-02-06 19:25:00|5673.9|5672.1|5673.6|5671.8|5674.3|5672.5|5673.3|5671.5|76
1738870200000|2025-02-06 19:30:00|5673.7|5671.9|5673.9|5670.9|5674.2|5672|5672.2|5670.3|133
1738870500000|2025-02-06 19:35:00|5673.6|5670.6|5673.1|5671.3|5673.7|5671.7|5671.8|5669.7|106
1738870800000|2025-02-06 19:40:00|5673|5671.2|5672.8|5671|5673.3|5671.5|5672.1|5670.3|66
1738871100000|2025-02-06 19:45:00|5672.7|5670.9|5674.6|5672.8|5675.6|5673.2|5672.7|5670.9|68
1738871400000|2025-02-06 19:50:00|5674.5|5672.7|5673.3|5671.5|5674.7|5672.9|5673.1|5671.3|93
1738871700000|2025-02-06 19:55:00|5673.2|5671.4|5673|5671.2|5673.8|5672|5672.7|5670.9|106
1738872000000|2025-02-06 20:00:00|5672.8|5671|5673.1|5671.3|5673.2|5671.4|5672.4|5670.6|103
1738872300000|2025-02-06 20:05:00|5673.2|5671.4|5674.5|5672.7|5674.6|5672.8|5673|5671.2|76
1738872600000|2025-02-06 20:10:00|5674.4|5672.6|5674|5672.2|5674.4|5672.6|5673.5|5671.7|75
1738872900000|2025-02-06 20:15:00|5674.1|5672.3|5673.7|5671.9|5674.6|5672.8|5673.5|5671.7|49
1738873200000|2025-02-06 20:20:00|5673.6|5671.8|5673.7|5671.9|5674.2|5672.4|5673.3|5671.5|72
1738873500000|2025-02-06 20:25:00|5673.6|5671.8|5673.5|5671.7|5674.2|5672.4|5673.3|5671.5|72
1738873800000|2025-02-06 20:30:00|5673.4|5671.6|5673.5|5671.7|5673.9|5672.1|5673|5671.2|79
1738874100000|2025-02-06 20:35:00|5673.6|5671.8|5674.4|5672.6|5674.5|5672.7|5673.5|5671.7|66
1738874400000|2025-02-06 20:40:00|5674.3|5672.5|5674.2|5672.4|5675|5673.2|5673.7|5671.9|82
1738874700000|2025-02-06 20:45:00|5674.1|5672.3|5675|5673.2|5675.2|5673.4|5673.6|5671.8|90
1738875000000|2025-02-06 20:50:00|5675.1|5673.3|5676.1|5674.3|5676.3|5674.5|5675.1|5673.3|111
1738875300000|2025-02-06 20:55:00|5676.2|5674.4|5678|5675|5678.2|5675.7|5675.6|5673.8|137
1738875600000|2025-02-06 21:00:00|5677.5|5674.5|5677.5|5674.5|5678.1|5675.1|5676.4|5673.4|123
1738875900000|2025-02-06 21:05:00|5677.4|5674.4|5677.6|5674.6|5677.8|5674.8|5677.3|5674.3|26
1738876200000|2025-02-06 21:10:00|5677.5|5674.5|5676.8|5673.8|5677.7|5675.2|5676.6|5673.8|36
1738876500000|2025-02-06 21:15:00|5676.9|5673.9|5676.7|5673.7|5677.1|5674.1|5676.6|5673.6|28
1738876800000|2025-02-06 21:20:00|5676.6|5673.6|5676.7|5673.7|5677.6|5674.6|5676.5|5673.5|39
1738877100000|2025-02-06 21:25:00|5676.6|5673.6|5678.1|5675.1|5678.1|5675.1|5676.1|5673.6|45
1738877400000|2025-02-06 21:30:00|5678|5675|5677.6|5674.6|5678.1|5675.1|5677.5|5674.5|59
1738877700000|2025-02-06 21:35:00|5677.5|5674.5|5678.2|5675.2|5678.2|5675.2|5677.5|5674.5|37
1738878000000|2025-02-06 21:40:00|5678.1|5675.1|5677.7|5674.7|5678.8|5675.8|5677.5|5674.5|34
1738878300000|2025-02-06 21:45:00|5677.6|5674.6|5677.5|5674.5|5677.6|5674.6|5677.2|5674.2|27
1738878600000|2025-02-06 21:50:00|5677.3|5674.3|5677.2|5674.2|5677.4|5674.4|5676.9|5673.9|26
1738878900000|2025-02-06 21:55:00|5678.1|5673.3|5677.7|5671.9|5678.4|5673.4|5676.9|5671.6|178
1738879200000|2025-02-06 22:00:00|5677.9|5672.1|5683.1|5677.3|5683.2|5677.4|5677.9|5672.1|12
1738879500000|2025-02-06 22:05:00|5682.6|5676.8|5679.2|5673.4|5682.6|5676.8|5677.2|5671.4|59
1738879800000|2025-02-06 22:10:00|5679.1|5673.3|5677|5671.2|5679.7|5673.9|5676.6|5670.8|34
1738880100000|2025-02-06 22:15:00|5677.1|5671.3|5677.4|5671.6|5678|5672.2|5676.3|5670.5|55
1738880400000|2025-02-06 22:20:00|5677.6|5671.8|5676.3|5670.5|5677.8|5672|5675.8|5670|34
1738880700000|2025-02-06 22:25:00|5676.6|5670.8|5677.4|5671.6|5677.6|5671.8|5675.8|5670|22
1738881000000|2025-02-06 22:30:00|5677.3|5671.5|5677.2|5671.4|5677.4|5671.6|5677|5671.2|40
1738881300000|2025-02-06 22:35:00|5677.6|5671.8|5678|5672.2|5678.1|5672.3|5676.8|5671|87
1738881600000|2025-02-06 22:40:00|5677.9|5672.1|5678.1|5672.3|5678.2|5672.4|5677.6|5671.8|84
1738881900000|2025-02-06 22:45:00|5678|5672.2|5678|5672.2|5678.2|5672.4|5677.7|5671.9|37
1738882200000|2025-02-06 22:50:00|5677.9|5672.1|5676|5670.7|5678.1|5672.6|5675.3|5669.5|54
1738882500000|2025-02-06 22:55:00|5675.9|5670.6|5676.5|5671.1|5677.2|5671.6|5675.9|5670.4|97
1738882800000|2025-02-06 23:00:00|5676.2|5671.3|5674.7|5669.9|5677.1|5672|5674.3|5669.5|70
1738883100000|2025-02-06 23:05:00|5673.8|5670.8|5673.5|5670.5|5675.7|5672.7|5673.5|5670.5|40
1738883400000|2025-02-06 23:10:00|5674.1|5671.1|5674.8|5671.8|5675.8|5672.8|5674.1|5671.1|46
1738883700000|2025-02-06 23:15:00|5674.9|5671.9|5674.8|5671.8|5678.2|5675.2|5674.8|5671.8|62
1738884000000|2025-02-06 23:20:00|5674.9|5671.9|5675.3|5672.3|5675.6|5672.6|5674.4|5671.4|57
1738884300000|2025-02-06 23:25:00|5675.2|5672.2|5674.7|5671.7|5675.2|5672.2|5674.5|5671.5|25
1738884600000|2025-02-06 23:30:00|5674.6|5671.6|5674.8|5671.8|5675.5|5672.5|5674.3|5671.3|29
1738884900000|2025-02-06 23:35:00|5675.1|5672.1|5675.5|5672.5|5675.6|5672.9|5674.6|5671.8|26
1738885200000|2025-02-06 23:40:00|5675.1|5673.3|5676.6|5673.6|5676.6|5673.6|5675.1|5672.4|24
1738885500000|2025-02-06 23:45:00|5676.7|5673.7|5674.9|5673.1|5677.1|5674.8|5674.8|5673|73
1738885800000|2025-02-06 23:50:00|5675|5673.2|5675.4|5672.4|5675.9|5674.1|5674.7|5672.3|56
1738886100000|2025-02-06 23:55:00|5675.5|5672.5|5675.4|5672.4|5675.7|5673.3|5674.9|5671.9|45
1738886400000|2025-02-07 00:00:00|5675.3|5672.3|5677.5|5675.7|5679.7|5677.3|5675.3|5672.3|101
1738886700000|2025-02-07 00:05:00|5677.4|5675.6|5677.7|5674.7|5678.2|5675.7|5676.7|5674|56
1738887000000|2025-02-07 00:10:00|5677.6|5674.6|5678|5675|5679.1|5676.1|5677|5674|65
1738887300000|2025-02-07 00:15:00|5678.1|5675.1|5675.9|5672.9|5678.5|5675.5|5675.4|5672.4|76
1738887600000|2025-02-07 00:20:00|5675.8|5672.8|5676.4|5673.4|5676.6|5673.6|5674.7|5671.7|86
1738887900000|2025-02-07 00:25:00|5675.7|5673.9|5677.5|5674.5|5677.9|5674.9|5675.6|5673.7|77
1738888200000|2025-02-07 00:30:00|5677.4|5674.4|5676.4|5673.4|5679|5676.4|5676|5673.4|110
1738888500000|2025-02-07 00:35:00|5676.5|5673.5|5677.5|5675.7|5678.8|5676|5676.4|5673.4|101
1738888800000|2025-02-07 00:40:00|5677.4|5675.6|5677|5675.2|5678.1|5675.6|5676.4|5673.4|85
1738889100000|2025-02-07 00:45:00|5676.9|5675.1|5677.5|5674.5|5678.2|5675.9|5676.7|5674.3|68
1738889400000|2025-02-07 00:50:00|5677.4|5674.4|5678|5675|5678|5675|5677.2|5674.2|75
1738889700000|2025-02-07 00:55:00|5678.1|5675.1|5678.1|5675.1|5678.3|5675.3|5676.6|5673.6|94
1738890000000|2025-02-07 01:00:00|5678.2|5675.2|5680.8|5677.8|5680.8|5677.8|5677.4|5674.4|145
1738890300000|2025-02-07 01:05:00|5680.9|5677.9|5681.7|5678.7|5682.1|5679.1|5680.5|5677.5|111
1738890600000|2025-02-07 01:10:00|5681.5|5678.5|5679.8|5676.8|5681.5|5678.7|5679.2|5676.8|103
1738890900000|2025-02-07 01:15:00|5680.2|5677.2|5682.4|5679.4|5683|5680|5680|5677|152
1738891200000|2025-02-07 01:20:00|5682.3|5679.3|5682.9|5681.1|5683.6|5681.8|5681.1|5678.4|104
1738891500000|2025-02-07 01:25:00|5683|5681.2|5684.2|5681.2|5684.6|5682|5681.9|5679.5|163
1738891800000|2025-02-07 01:30:00|5684.1|5681.1|5683.6|5681.8|5684.2|5682.2|5681.8|5679.6|178
1738892100000|2025-02-07 01:35:00|5683.4|5681.6|5683.8|5682|5684.8|5683|5683.2|5681.4|130
1738892400000|2025-02-07 01:40:00|5683.9|5682.1|5683|5681.2|5684.7|5682.9|5682.5|5680.7|133
1738892700000|2025-02-07 01:45:00|5683.1|5681.3|5685|5683.2|5687|5684|5683.1|5680.9|151
1738893000000|2025-02-07 01:50:00|5685.3|5683.5|5687|5684|5687.1|5684.2|5684|5681.5|138
1738893300000|2025-02-07 01:55:00|5686.9|5683.9|5685.4|5683.6|5687.2|5684.7|5685.2|5682.8|104
1738893600000|2025-02-07 02:00:00|5685.5|5683.7|5685.5|5683.7|5687.9|5686|5685.2|5682.8|117
1738893900000|2025-02-07 02:05:00|5685.6|5683.8|5687.3|5685.5|5687.5|5685.7|5685.4|5683.6|97
1738894200000|2025-02-07 02:10:00|5687.5|5685.7|5689|5687.2|5689.5|5687.5|5687.5|5685.7|117
1738894500000|2025-02-07 02:15:00|5689.2|5687.4|5689.2|5687.4|5690.9|5689|5689.2|5686.9|103
1738894800000|2025-02-07 02:20:00|5689.3|5687.5|5690.9|5687.9|5691.5|5689.1|5689.3|5687.5|96
1738895100000|2025-02-07 02:25:00|5691|5688|5689.6|5687.8|5691|5688|5688.4|5686.4|74
1738895400000|2025-02-07 02:30:00|5689.7|5687.9|5688.9|5687.1|5689.8|5688|5688|5685.9|80
1738895700000|2025-02-07 02:35:00|5688.8|5687|5688.3|5686.5|5689.5|5687.7|5687.9|5686.1|86
1738896000000|2025-02-07 02:40:00|5688.6|5686.8|5686.9|5685.1|5689.3|5686.9|5686.8|5684.2|74
1738896300000|2025-02-07 02:45:00|5687|5685.2|5687.3|5685.5|5688.3|5686.5|5686.2|5684.4|78
1738896600000|2025-02-07 02:50:00|5687.4|5685.6|5686.6|5684.8|5687.7|5685.9|5686.3|5684.5|54
1738896900000|2025-02-07 02:55:00|5686.5|5684.7|5688.4|5686.6|5688.4|5686.6|5686.2|5684.4|85
1738897200000|2025-02-07 03:00:00|5688.5|5686.7|5688|5686.2|5688.8|5687|5687.9|5685.1|54
1738897500000|2025-02-07 03:05:00|5688.5|5685.5|5686.3|5684.5|5688.5|5685.8|5686.2|5684|56
1738897800000|2025-02-07 03:10:00|5686.9|5683.9|5687.9|5684.9|5688.2|5685.8|5685|5683.1|92
1738898100000|2025-02-07 03:15:00|5688|5685|5686.6|5684.8|5688.6|5685.8|5686.4|5684|86
1738898400000|2025-02-07 03:20:00|5686.5|5684.7|5686.7|5684.9|5688.2|5685.9|5686|5683.6|85
1738898700000|2025-02-07 03:25:00|5687|5684|5686.9|5683.9|5688.1|5685.1|5686.4|5683.7|110
1738899000000|2025-02-07 03:30:00|5687|5684|5687.3|5684.3|5688.5|5686.7|5686.8|5683.8|77
1738899300000|2025-02-07 03:35:00|5687.2|5684.2|5685|5682|5687.5|5685.2|5684.9|5681.9|86
1738899600000|2025-02-07 03:40:00|5684.9|5681.9|5681.3|5679.5|5685.2|5682.2|5681.3|5679.3|77
1738899900000|2025-02-07 03:45:00|5681.2|5679.4|5682.4|5680.6|5682.6|5680.8|5680.8|5679|79
1738900200000|2025-02-07 03:50:00|5682.5|5680.7|5682.7|5680.9|5683.1|5681.3|5682.2|5680.4|43
1738900500000|2025-02-07 03:55:00|5682.8|5681|5682.7|5680.9|5683.2|5681.2|5681.9|5679.3|70
1738900800000|2025-02-07 04:00:00|5682.8|5681|5682.7|5680.9|5683.4|5681.3|5682.7|5680.4|23
1738901100000|2025-02-07 04:05:00|5682.6|5680.8|5680|5678.2|5682.6|5680.8|5679.7|5677.5|51
1738901400000|2025-02-07 04:10:00|5679.9|5678.1|5679|5677.2|5680.6|5678.7|5678.8|5677|41
1738901700000|2025-02-07 04:15:00|5678.9|5677.1|5678.3|5676.5|5680|5678.2|5677.8|5675.7|59
1738902000000|2025-02-07 04:20:00|5678.2|5676.4|5678.3|5676.5|5679|5676.7|5677.7|5675.4|31
1738902300000|2025-02-07 04:25:00|5679|5676|5678.1|5676.3|5679.2|5676.8|5677.5|5675.7|53
1738902600000|2025-02-07 04:30:00|5678.2|5676.4|5680|5678.2|5680.1|5678.3|5678|5676.2|50
1738902900000|2025-02-07 04:35:00|5679.9|5678.1|5678.1|5676.3|5679.9|5678.1|5678.1|5676.3|68
1738903200000|2025-02-07 04:40:00|5678.4|5676.6|5677.9|5676.1|5678.4|5676.6|5677.2|5675.4|49
1738903500000|2025-02-07 04:45:00|5678|5676.2|5677.9|5674.9|5679|5676.6|5677.2|5674.9|41
1738903800000|2025-02-07 04:50:00|5677.4|5675.6|5676.9|5675.1|5677.9|5675.6|5676.8|5673.9|48
1738904100000|2025-02-07 04:55:00|5677.5|5674.5|5679|5676|5679.2|5676.2|5677.5|5674.5|38
1738904400000|2025-02-07 05:00:00|5678.9|5675.9|5680|5677|5680|5677|5678.2|5675.2|61
1738904700000|2025-02-07 05:05:00|5679.9|5676.9|5678.9|5677.1|5679.9|5677.6|5678.2|5676.4|46
1738905000000|2025-02-07 05:10:00|5679.3|5677.5|5677.5|5675.7|5679.4|5677.6|5677.4|5675.6|66
1738905300000|2025-02-07 05:15:00|5677.4|5675.6|5678|5675|5678.9|5675.9|5677.4|5674.7|59
1738905600000|2025-02-07 05:20:00|5677.9|5674.9|5677|5675.2|5678|5675.2|5676.3|5673.8|49
1738905900000|2025-02-07 05:25:00|5676.9|5675.1|5677.3|5675.5|5678.5|5676|5676.8|5674.6|36
1738906200000|2025-02-07 05:30:00|5677.4|5675.6|5678.4|5676.6|5679|5676.7|5677.4|5675.6|54
1738906500000|2025-02-07 05:35:00|5679|5676|5679|5677.2|5679.4|5677.6|5678.3|5676|42
1738906800000|2025-02-07 05:40:00|5679.1|5677.3|5677.3|5675.5|5679.9|5677.5|5677.1|5675.3|64
1738907100000|2025-02-07 05:45:00|5677.2|5675.4|5676.3|5674.5|5677.6|5675.5|5675.8|5674|74
1738907400000|2025-02-07 05:50:00|5675.9|5674.1|5675.4|5673.6|5675.9|5674.1|5674.1|5672|96
1738907700000|2025-02-07 05:55:00|5675.2|5673.4|5676.1|5674.3|5676.5|5674.3|5675|5673.2|106
1738908000000|2025-02-07 06:00:00|5676|5674.2|5674.4|5672.6|5676.3|5674.5|5674.3|5672.5|63
1738908300000|2025-02-07 06:05:00|5674.3|5672.5|5675.2|5673.4|5675.7|5673.6|5673.4|5671.1|69
1738908600000|2025-02-07 06:10:00|5675.1|5673.3|5676|5674.2|5676.1|5674.3|5674.5|5672.4|80
1738908900000|2025-02-07 06:15:00|5675.9|5674.1|5674.7|5672.9|5676.6|5674.5|5674.6|5672.4|73
1738909200000|2025-02-07 06:20:00|5674.8|5673|5674.8|5673|5677|5674.6|5674.7|5672|72
1738909500000|2025-02-07 06:25:00|5675.5|5672.5|5675|5673.2|5676.4|5674|5674.9|5672.4|57
1738909800000|2025-02-07 06:30:00|5675.1|5673.3|5674.3|5672.5|5676.2|5673.6|5674.3|5671.9|83
1738910100000|2025-02-07 06:35:00|5674.4|5672.6|5675.4|5673.6|5675.9|5674.1|5673.7|5671.9|85
1738910400000|2025-02-07 06:40:00|5675.3|5673.5|5674.8|5673|5675.9|5673.8|5674.7|5672.2|55
1738910700000|2025-02-07 06:45:00|5674.9|5673.1|5674.5|5672.7|5675.4|5673.1|5674.1|5672|66
1738911000000|2025-02-07 06:50:00|5674.4|5672.6|5674.9|5673.1|5675.3|5673.5|5673.9|5672.1|61
1738911300000|2025-02-07 06:55:00|5675|5673.2|5676.2|5673.2|5676.4|5673.4|5674.6|5672.4|57
1738911600000|2025-02-07 07:00:00|5676.4|5673.4|5676.9|5675.1|5678.2|5675.3|5675.8|5672.8|82
1738911900000|2025-02-07 07:05:00|5677|5675.2|5676.6|5673.6|5678.1|5675.8|5676.1|5673.5|98
1738912200000|2025-02-07 07:10:00|5676.7|5673.7|5678.4|5676.6|5679.5|5677.1|5676.7|5673.7|96
1738912500000|2025-02-07 07:15:00|5678.5|5676.7|5680.4|5677.4|5680.5|5678.1|5678.5|5675.5|107
1738912800000|2025-02-07 07:20:00|5680.3|5677.3|5679.5|5677.7|5680.5|5677.8|5677.9|5676.1|99
1738913100000|2025-02-07 07:25:00|5679.4|5677.6|5679.9|5678.1|5680.3|5678.5|5678.2|5676.4|87
1738913400000|2025-02-07 07:30:00|5680|5678.2|5680|5678.2|5680.8|5679|5679.4|5677.6|85
1738913700000|2025-02-07 07:35:00|5679.9|5678.1|5681|5679.2|5681.5|5679.7|5679.4|5677.6|103
1738914000000|2025-02-07 07:40:00|5681.1|5679.3|5680.9|5679.1|5682.5|5680.7|5680.5|5678.7|85
1738914300000|2025-02-07 07:45:00|5681|5679.2|5680.6|5677.6|5681.4|5679.3|5680.1|5677.3|60
1738914600000|2025-02-07 07:50:00|5680.7|5677.7|5680.2|5677.2|5681.5|5678.7|5679.6|5677.2|89
1738914900000|2025-02-07 07:55:00|5680|5677|5679.9|5678.1|5681.3|5678.3|5679.6|5676.6|78
1738915200000|2025-02-07 08:00:00|5679.6|5677.8|5682.2|5679.2|5682.3|5679.5|5678.6|5676.8|112
1738915500000|2025-02-07 08:05:00|5682.4|5679.4|5681.6|5679.8|5682.4|5680.4|5680.4|5678.6|134
1738915800000|2025-02-07 08:10:00|5681.5|5679.7|5683|5681.2|5683.3|5681.5|5681.5|5679.7|97
1738916100000|2025-02-07 08:15:00|5683.1|5681.3|5684.6|5682.8|5684.6|5682.8|5682.8|5681|113
1738916400000|2025-02-07 08:20:00|5684.5|5682.7|5684.2|5682.4|5685.4|5683.6|5683.3|5681.5|102
1738916700000|2025-02-07 08:25:00|5684.1|5682.3|5683.2|5681.4|5684.3|5682.5|5681.6|5679.8|82
1738917000000|2025-02-07 08:30:00|5683.5|5681.7|5685.5|5683.7|5685.8|5684|5683.3|5681.5|80
1738917300000|2025-02-07 08:35:00|5685.6|5683.8|5685.9|5684.1|5686.4|5684.6|5685|5683.2|59
1738917600000|2025-02-07 08:40:00|5686|5684.2|5687.1|5685.3|5687.3|5685.5|5685.6|5683.8|90
1738917900000|2025-02-07 08:45:00|5687.2|5685.4|5688.7|5686.9|5688.8|5687|5686.9|5685.1|47
1738918200000|2025-02-07 08:50:00|5688.8|5687|5689.4|5687.6|5690.4|5688.6|5688.3|5686.5|54
1738918500000|2025-02-07 08:55:00|5689.3|5687.5|5689.8|5688|5690.8|5689|5688.7|5686.9|82
1738918800000|2025-02-07 09:00:00|5689.9|5688.1|5688.9|5687.1|5690.5|5688.7|5688.1|5686.3|112
1738919100000|2025-02-07 09:05:00|5688.8|5687|5687.6|5685.8|5689|5687.2|5687.6|5685.8|87
1738919400000|2025-02-07 09:10:00|5687.7|5685.9|5690.4|5688.6|5690.4|5688.6|5687.7|5685.9|92
1738919700000|2025-02-07 09:15:00|5690.3|5688.5|5688.8|5687|5690.3|5688.5|5688.6|5686.8|95
1738920000000|2025-02-07 09:20:00|5688.9|5687.1|5689.2|5687.4|5689.3|5687.5|5688.7|5686.9|63
1738920300000|2025-02-07 09:25:00|5689.3|5687.5|5688.4|5686.6|5690|5688.2|5688.3|5686.5|73
1738920600000|2025-02-07 09:30:00|5688.3|5686.5|5688.6|5686.8|5688.8|5687|5687.4|5685.6|108
1738920900000|2025-02-07 09:35:00|5688.5|5686.7|5688.5|5686.7|5688.7|5686.9|5687.9|5686.1|72
1738921200000|2025-02-07 09:40:00|5688.6|5686.8|5689.4|5687.6|5689.5|5687.7|5688.3|5686.5|66
1738921500000|2025-02-07 09:45:00|5689.3|5687.5|5688.5|5686.7|5689.5|5687.7|5688.4|5686.6|61
1738921800000|2025-02-07 09:50:00|5688.6|5686.8|5688.2|5686.4|5688.6|5686.8|5687.4|5685.6|79
1738922100000|2025-02-07 09:55:00|5688.3|5686.5|5687.4|5685.6|5688.3|5686.5|5686.7|5684.9|65
1738922400000|2025-02-07 10:00:00|5687.5|5685.7|5686.6|5684.8|5687.6|5685.8|5686.1|5684.3|64
1738922700000|2025-02-07 10:05:00|5686.7|5684.9|5685.1|5683.3|5686.7|5684.9|5685|5683.2|84
1738923000000|2025-02-07 10:10:00|5685|5683.2|5684.9|5683.1|5685.1|5683.3|5683.9|5682.1|81
1738923300000|2025-02-07 10:15:00|5685|5683.2|5683|5681.2|5685.8|5683.3|5682.8|5681|85
1738923600000|2025-02-07 10:20:00|5683.1|5681.3|5684.1|5682.3|5684.5|5682.7|5683|5681.2|88
1738923900000|2025-02-07 10:25:00|5684|5682.2|5683.1|5681.3|5684.2|5682.2|5683.1|5680.2|88
1738924200000|2025-02-07 10:30:00|5683.7|5680.7|5684|5682.2|5684.4|5682.5|5683.4|5680.7|93
1738924500000|2025-02-07 10:35:00|5683.9|5682.1|5684|5682.2|5684.5|5682.7|5682.8|5681|66
1738924800000|2025-02-07 10:40:00|5683.9|5682.1|5681.6|5679.8|5683.9|5682.1|5681.4|5679.6|53
1738925100000|2025-02-07 10:45:00|5681.5|5679.7|5679.9|5678.1|5681.7|5679.9|5679.6|5677.8|68
1738925400000|2025-02-07 10:50:00|5680|5678.2|5678.8|5677|5680.2|5678.4|5678.8|5677|66
1738925700000|2025-02-07 10:55:00|5679|5677.2|5678.9|5677.1|5679.2|5677.4|5678.6|5676.8|65
1738926000000|2025-02-07 11:00:00|5678.8|5677|5677.9|5676.1|5679.1|5677.3|5677.8|5676|98
1738926300000|2025-02-07 11:05:00|5677.8|5676|5676.2|5674.4|5677.8|5676|5675.8|5674|81
1738926600000|2025-02-07 11:10:00|5676.1|5674.3|5677|5675.2|5677|5675.2|5675.8|5674|66
1738926900000|2025-02-07 11:15:00|5676.9|5675.1|5677.9|5676.1|5678|5676.2|5676.7|5674.9|74
1738927200000|2025-02-07 11:20:00|5678|5676.2|5676|5674.2|5678|5676.2|5675.5|5673.7|68
1738927500000|2025-02-07 11:25:00|5675.7|5673.9|5675.9|5674.1|5676.3|5674.5|5675.1|5673.3|57
1738927800000|2025-02-07 11:30:00|5675.8|5674|5676|5674.2|5676.8|5675|5675.7|5673.9|69
1738928100000|2025-02-07 11:35:00|5675.9|5674.1|5675.2|5673.4|5675.9|5674.1|5675|5673.2|64
1738928400000|2025-02-07 11:40:00|5675|5673.2|5676.1|5674.3|5676.2|5674.4|5674.6|5672.8|64
1738928700000|2025-02-07 11:45:00|5676.2|5674.4|5676.8|5675|5676.8|5675|5675.8|5674|55
1738929000000|2025-02-07 11:50:00|5677|5675.2|5676.8|5675|5677.6|5675.8|5676.5|5674.7|57
1738929300000|2025-02-07 11:55:00|5676.7|5674.9|5676.1|5674.3|5676.7|5674.9|5675.8|5674|60
1738929600000|2025-02-07 12:00:00|5676|5674.2|5674.5|5672.7|5676.1|5674.3|5674.1|5672.3|88
1738929900000|2025-02-07 12:05:00|5674.4|5672.6|5673.8|5672|5674.5|5672.7|5673.2|5671.4|69
1738930200000|2025-02-07 12:10:00|5673.7|5671.9|5674|5672.2|5674.2|5672.4|5673.1|5671.3|52
1738930500000|2025-02-07 12:15:00|5674.2|5672.4|5673.5|5671.7|5674.3|5672.5|5672.8|5671|68
1738930800000|2025-02-07 12:20:00|5673.6|5671.8|5674.7|5672.9|5674.8|5673|5673.1|5671.3|70
1738931100000|2025-02-07 12:25:00|5674.8|5673|5673.3|5671.5|5675.2|5673.4|5673.1|5671.3|72
1738931400000|2025-02-07 12:30:00|5673.4|5671.6|5673.4|5671.6|5674.2|5672.4|5672.9|5671.1|87
1738931700000|2025-02-07 12:35:00|5673.8|5672|5673.3|5671.5|5674.1|5672.3|5672.6|5670.8|69
1738932000000|2025-02-07 12:40:00|5673.4|5671.6|5674.4|5672.6|5675|5673.2|5673.1|5671.3|82
1738932300000|2025-02-07 12:45:00|5674.3|5672.5|5674.1|5672.3|5674.8|5673|5673.6|5671.8|82
1738932600000|2025-02-07 12:50:00|5673.9|5672.1|5673.9|5672.1|5675.6|5673.8|5673.4|5671.6|88
1738932900000|2025-02-07 12:55:00|5673.8|5672|5675.1|5673.3|5676.6|5674.8|5673.5|5671.7|119
1738933200000|2025-02-07 13:00:00|5675.2|5673.4|5673.8|5672|5675.9|5674.1|5673.7|5671.9|151
1738933500000|2025-02-07 13:05:00|5673.9|5672.1|5675.2|5673.4|5675.7|5673.9|5673.1|5671.3|92
1738933800000|2025-02-07 13:10:00|5675.3|5673.5|5675.2|5673.4|5676.3|5674.5|5674.4|5672.6|121
1738934100000|2025-02-07 13:15:00|5675.3|5673.5|5675.5|5673.7|5676.6|5674.8|5675.1|5673.3|143
1738934400000|2025-02-07 13:20:00|5675.2|5673.4|5675.6|5672.6|5675.8|5674|5673.5|5671.7|145
1738934700000|2025-02-07 13:25:00|5675.7|5672.7|5673.6|5669.6|5676.3|5673.8|5672.8|5669.4|133
1738935000000|2025-02-07 13:30:00|5673|5669|5673.4|5671.6|5697.3|5693.3|5661|5658|915
1738935300000|2025-02-07 13:35:00|5673.9|5672.1|5677.1|5675.3|5677.8|5676|5668.4|5666.6|645
1738935600000|2025-02-07 13:40:00|5677|5675.2|5672.8|5671|5677.5|5675.7|5671.5|5669.3|579
1738935900000|2025-02-07 13:45:00|5672.7|5670.9|5664.5|5662.7|5675.1|5673.3|5664|5661.9|481
1738936200000|2025-02-07 13:50:00|5664.2|5662.4|5665.5|5663.7|5668.1|5666.2|5663.8|5662|421
1738936500000|2025-02-07 13:55:00|5665.6|5663.8|5668|5666.2|5669.5|5667.7|5664.2|5662.4|374
1738936800000|2025-02-07 14:00:00|5667.9|5666.1|5668.3|5666.5|5671.1|5669.3|5665.4|5663.6|383
1738937100000|2025-02-07 14:05:00|5668.4|5666.6|5668.1|5666.3|5671.4|5669.6|5665.1|5663.3|366
1738937400000|2025-02-07 14:10:00|5668.3|5666.5|5674.2|5672.4|5674.2|5672.4|5668.2|5666.4|308
1738937700000|2025-02-07 14:15:00|5674.3|5672.5|5673.3|5671.5|5676.8|5675|5672.7|5670.9|360
1738938000000|2025-02-07 14:20:00|5673.5|5671.7|5674.7|5672.9|5675.9|5674.1|5671.3|5669.5|286
1738938300000|2025-02-07 14:25:00|5674.6|5672.8|5677.7|5675.9|5678.3|5676.5|5673.6|5671.8|274
1738938600000|2025-02-07 14:30:00|5677.8|5676|5678.9|5677.1|5679.5|5677.7|5676.5|5674.7|302
1738938900000|2025-02-07 14:35:00|5678.8|5677|5678.5|5676.7|5681.1|5679.3|5677.7|5675.9|335
1738939200000|2025-02-07 14:40:00|5678.7|5676.9|5677.4|5675.6|5679.2|5677.4|5676.4|5674.6|257
1738939500000|2025-02-07 14:45:00|5677.3|5675.5|5681.5|5679.7|5681.9|5680.1|5676.9|5675.1|253
1738939800000|2025-02-07 14:50:00|5681.3|5679.5|5682.3|5680.5|5683.8|5682|5681|5679.2|192
1738940100000|2025-02-07 14:55:00|5682.4|5680.6|5681.1|5677.1|5682.8|5681|5679.8|5677.1|213
1738940400000|2025-02-07 15:00:00|5678.2|5674.2|5677.3|5675.5|5680.1|5678.3|5673.5|5671.7|494
1738940700000|2025-02-07 15:05:00|5677.4|5675.6|5676.8|5675|5678.4|5676.6|5674.3|5672.5|436
1738941000000|2025-02-07 15:10:00|5676.6|5674.8|5670.5|5668.7|5677.3|5675.5|5668.4|5666.6|420
1738941300000|2025-02-07 15:15:00|5670.6|5668.8|5670.5|5668.7|5671.8|5670|5668.7|5666.9|354
1738941600000|2025-02-07 15:20:00|5670.8|5669|5666.8|5665|5671.5|5669.7|5666.6|5664.8|338
1738941900000|2025-02-07 15:25:00|5666.9|5665.1|5666.5|5664.7|5669.6|5667.8|5666|5663.6|344
1738942200000|2025-02-07 15:30:00|5666.4|5664.6|5671.2|5669.4|5671.2|5669.4|5665|5663.2|381
1738942500000|2025-02-07 15:35:00|5671.4|5669.6|5667.8|5666|5671.9|5670.1|5667.7|5665.9|305
1738942800000|2025-02-07 15:40:00|5667.9|5666.1|5670.7|5668.9|5672.1|5669.5|5667.8|5666|251
1738943100000|2025-02-07 15:45:00|5670.8|5669|5673.7|5671.9|5673.9|5672.1|5670.1|5668.3|214
1738943400000|2025-02-07 15:50:00|5673.6|5671.8|5654.3|5651.3|5676|5673.8|5646.5|5644|528
1738943700000|2025-02-07 15:55:00|5654.9|5651.9|5661.4|5659.6|5662.2|5659.6|5650.5|5647.5|771
1738944000000|2025-02-07 16:00:00|5661.5|5659.7|5652.8|5651|5661.5|5659.7|5648.9|5647.1|712
1738944300000|2025-02-07 16:05:00|5653|5651.2|5656.9|5655.1|5657.6|5655.8|5648.9|5647.1|654
1738944600000|2025-02-07 16:10:00|5657|5655.2|5653.3|5651.5|5657.7|5655.9|5652.4|5650.6|567
1738944900000|2025-02-07 16:15:00|5653.4|5651.6|5660.4|5657.4|5664.4|5661.8|5650.1|5648.3|566
1738945200000|2025-02-07 16:20:00|5659.8|5656.8|5655.4|5653.6|5665.3|5662.3|5654.1|5652.3|683
1738945500000|2025-02-07 16:25:00|5655.3|5653.5|5652.5|5650.7|5655.9|5654.1|5651.8|5650|450
1738945800000|2025-02-07 16:30:00|5652.7|5650.9|5655.3|5653.5|5656|5654.2|5652.4|5650.6|418
1738946100000|2025-02-07 16:35:00|5655|5653.2|5653.2|5651.4|5655.3|5653.5|5651.6|5649.8|403
1738946400000|2025-02-07 16:40:00|5653.1|5651.3|5650.3|5648.5|5654.2|5651.7|5649.8|5648|342
1738946700000|2025-02-07 16:45:00|5650.2|5648.4|5650.4|5648.6|5653|5650.2|5649|5646.8|317
1738947000000|2025-02-07 16:50:00|5650.3|5648.5|5650.4|5648.6|5652.4|5650.6|5649.1|5647.3|298
1738947300000|2025-02-07 16:55:00|5650.5|5648.7|5650.6|5648.8|5654.2|5652.4|5648.4|5646|385
1738947600000|2025-02-07 17:00:00|5650.7|5648.9|5649.9|5648.1|5650.9|5649.1|5648.2|5646.4|344
1738947900000|2025-02-07 17:05:00|5650|5648.2|5658.2|5655.2|5664.6|5662.1|5647.7|5645.5|712
1738948200000|2025-02-07 17:10:00|5658|5655|5655.8|5654|5658.2|5655.2|5653.7|5651.4|493
1738948500000|2025-02-07 17:15:00|5655.9|5654.1|5647.8|5646|5656.6|5654.4|5642.3|5639.4|769
1738948800000|2025-02-07 17:20:00|5647.5|5645.7|5650.9|5649.1|5659.6|5656.6|5644.5|5642.7|627
1738949100000|2025-02-07 17:25:00|5651|5649.2|5650.1|5648.3|5652.7|5650.5|5649.6|5647.8|359
1738949400000|2025-02-07 17:30:00|5650.2|5648.4|5653.1|5650.1|5653.6|5650.6|5648.6|5646.8|372
1738949700000|2025-02-07 17:35:00|5653.2|5650.2|5652.5|5650.7|5654.1|5652.3|5651.8|5650|294
1738950000000|2025-02-07 17:40:00|5652.4|5650.6|5652.1|5650.3|5653.1|5651.3|5649.4|5647.6|252
1738950300000|2025-02-07 17:45:00|5652.2|5650.4|5652.1|5650.3|5652.6|5650.8|5650.1|5648.3|183
1738950600000|2025-02-07 17:50:00|5652.2|5650.4|5653.6|5651.8|5653.9|5652.1|5651.9|5650.1|166
1738950900000|2025-02-07 17:55:00|5653.8|5652|5653.3|5651.5|5654.3|5652.5|5651.4|5649.6|196
1738951200000|2025-02-07 18:00:00|5653.2|5651.4|5656.8|5655|5657.3|5655|5652.9|5651.1|206
1738951500000|2025-02-07 18:05:00|5656.7|5654.9|5661.2|5659.4|5661.3|5659.5|5656.1|5654.3|149
1738951800000|2025-02-07 18:10:00|5661.1|5659.3|5660.7|5658.9|5661.6|5659.8|5659.1|5657.3|162
1738952100000|2025-02-07 18:15:00|5660.8|5659|5661.8|5660|5662.9|5661.1|5660.8|5659|123
1738952400000|2025-02-07 18:20:00|5661.6|5659.8|5661.6|5659.8|5663.3|5661.5|5661.3|5659.5|138
1738952700000|2025-02-07 18:25:00|5661.5|5659.7|5661.3|5659.5|5662.7|5660.9|5661|5659.2|104
1738953000000|2025-02-07 18:30:00|5661.2|5659.4|5662.4|5660.6|5662.4|5660.6|5660.3|5658.5|106
1738953300000|2025-02-07 18:35:00|5662.2|5660.4|5660.7|5658.9|5662.2|5660.4|5660.4|5658.6|72
1738953600000|2025-02-07 18:40:00|5660.6|5658.8|5656.3|5654.5|5660.6|5658.8|5655.8|5654|119
1738953900000|2025-02-07 18:45:00|5656.4|5654.6|5656.1|5654.3|5656.4|5654.6|5654.8|5653|154
1738954200000|2025-02-07 18:50:00|5655.9|5654.1|5655.7|5653.9|5656.3|5654.5|5654.7|5652.9|119
1738954500000|2025-02-07 18:55:00|5655.8|5654|5655.7|5653.9|5656.7|5654.9|5655|5653.2|134
1738954800000|2025-02-07 19:00:00|5655.6|5653.8|5655.9|5654.1|5656.9|5655.1|5655.2|5653.4|152
1738955100000|2025-02-07 19:05:00|5656|5654.2|5657.3|5655.5|5657.4|5655.6|5655.3|5653.5|117
1738955400000|2025-02-07 19:10:00|5657.1|5655.3|5656.5|5654.7|5657.5|5655.7|5655.7|5653.9|86
1738955700000|2025-02-07 19:15:00|5656.6|5654.8|5659.1|5657.3|5660|5657.8|5656.6|5654.8|104
1738956000000|2025-02-07 19:20:00|5659.2|5657.4|5658.9|5657.1|5660.5|5658.7|5658.6|5656.8|116
1738956300000|2025-02-07 19:25:00|5659|5657.2|5659.6|5657.8|5661.3|5659.5|5658.9|5657.1|138
1738956600000|2025-02-07 19:30:00|5659.5|5657.7|5660.7|5658.9|5660.8|5659|5658.1|5656.3|115
1738956900000|2025-02-07 19:35:00|5660.6|5658.8|5659.8|5658|5660.6|5658.8|5659|5657.2|105
1738957200000|2025-02-07 19:40:00|5659.7|5657.9|5659.7|5657.9|5662.1|5660.3|5658.4|5656.6|152
1738957500000|2025-02-07 19:45:00|5660|5658.2|5659.6|5657.8|5660.3|5658.5|5658.4|5656.6|128
1738957800000|2025-02-07 19:50:00|5659.5|5657.7|5660.3|5658.5|5660.3|5658.5|5659.1|5657.3|91
1738958100000|2025-02-07 19:55:00|5660.2|5658.4|5659.5|5657.7|5660.7|5658.9|5659.4|5657.6|123
1738958400000|2025-02-07 20:00:00|5659.6|5657.8|5659.7|5657.9|5660.2|5658.4|5658.8|5657|119
1738958700000|2025-02-07 20:05:00|5659.8|5658|5661.1|5659.3|5661.7|5659.9|5659.5|5657.7|137
1738959000000|2025-02-07 20:10:00|5661.2|5659.4|5660|5658.2|5662|5660.2|5659.8|5658|85
1738959300000|2025-02-07 20:15:00|5659.9|5658.1|5659.6|5657.8|5660.1|5658.3|5658.9|5657.1|98
1738959600000|2025-02-07 20:20:00|5659.5|5657.7|5660.1|5658.3|5661.1|5659.3|5659.5|5657.7|91
1738959900000|2025-02-07 20:25:00|5660.2|5658.4|5658.1|5656.3|5660.5|5658.7|5657.7|5655.9|125
1738960200000|2025-02-07 20:30:00|5658.4|5656.6|5658.7|5656.9|5658.9|5657.1|5657.6|5655.8|104
1738960500000|2025-02-07 20:35:00|5658.6|5656.8|5657.9|5656.1|5658.8|5657|5657.5|5655.7|87
1738960800000|2025-02-07 20:40:00|5657.8|5656|5655.5|5653.7|5657.8|5656|5655.4|5653.6|108
1738961100000|2025-02-07 20:45:00|5655.6|5653.8|5657.2|5655.4|5657.4|5655.6|5655.3|5653.5|90
1738961400000|2025-02-07 20:50:00|5657.3|5655.5|5658.5|5656.7|5658.8|5657|5657|5654.2|80
1738961700000|2025-02-07 20:55:00|5658.6|5656.8|5659.2|5657.4|5659.3|5657.5|5657.7|5655.9|114
1738962000000|2025-02-07 21:00:00|5659.1|5657.3|5659.8|5656.8|5660.6|5658.1|5659.1|5656.4|107
1738962300000|2025-02-07 21:05:00|5659.7|5656.7|5660.3|5657.3|5660.3|5657.3|5659.3|5656.3|31
1738962600000|2025-02-07 21:10:00|5660.1|5657.1|5660.4|5657.4|5660.7|5657.7|5659.8|5656.8|49
1738962900000|2025-02-07 21:15:00|5660.3|5657.3|5659.8|5656.8|5660.6|5657.6|5659.8|5656.8|29
1738963200000|2025-02-07 21:20:00|5659.9|5656.9|5661.2|5658.2|5661.5|5658.5|5659.9|5656.9|36
1738963500000|2025-02-07 21:25:00|5661.1|5658.1|5660.4|5657.4|5661.2|5658.2|5660.2|5657.2|32
1738963800000|2025-02-07 21:30:00|5660.5|5657.5|5660.2|5657.2|5661.2|5658.2|5659.9|5656.9|74
1738964100000|2025-02-07 21:35:00|5660.1|5657.1|5658.7|5655.7|5660.1|5657.1|5658.7|5655.7|68
1738964400000|2025-02-07 21:40:00|5658.6|5655.6|5658.6|5655.6|5658.8|5655.8|5657.6|5654.6|85
1738964700000|2025-02-07 21:45:00|5658.7|5655.7|5658.7|5655.7|5659.3|5656.3|5657.7|5654.7|105
1738965000000|2025-02-07 21:50:00|5658.8|5655.8|5658.8|5655|5659.5|5656.2|5658.2|5654.6|188
1738965300000|2025-02-07 21:55:00|5659.7|5654.1|5663|5657.2|5665.7|5659.9|5659.4|5653.6|771
1739134800000|2025-02-09 21:00:00|5667|5657|5664|5654|5667|5657|5664|5654|2
1739135100000|2025-02-09 21:05:00|5664.6|5654.6|5664|5654|5665.5|5655.5|5664|5654|4
1739135400000|2025-02-09 21:10:00|5664.1|5654.1|5664|5654|5664.1|5654.1|5664|5654|2
1739136000000|2025-02-09 21:20:00|5663.9|5653.9|5664|5654|5664|5654|5663.8|5653.8|4
1739136300000|2025-02-09 21:25:00|5663.9|5653.9|5661.1|5651.1|5663.9|5653.9|5661|5651|15
1739136600000|2025-02-09 21:30:00|5661|5651|5659.3|5649.3|5661.2|5651.2|5659|5649|7
1739136900000|2025-02-09 21:35:00|5659.2|5649.2|5653.4|5643.4|5665.3|5655.3|5653.4|5643.4|15
1739137200000|2025-02-09 21:40:00|5657.4|5647.4|5660.3|5650.3|5661.7|5651.7|5652.6|5642.6|8
1739137500000|2025-02-09 21:45:00|5659.3|5649.3|5649.7|5639.7|5659.3|5649.3|5647.4|5637.4|15
1739137800000|2025-02-09 21:50:00|5649.9|5639.9|5643.5|5633.5|5649.9|5639.9|5641.6|5631.6|26
1739138100000|2025-02-09 21:55:00|5644.4|5632.6|5646|5634.2|5648.3|5636.5|5644.4|5632.6|11
1739138400000|2025-02-09 22:00:00|5645.9|5634.1|5641.2|5635.4|5646.2|5636.7|5640.7|5633.4|24
1739138700000|2025-02-09 22:05:00|5641.1|5635.3|5643.5|5637.7|5644.9|5639.1|5640.9|5635.1|33
1739139000000|2025-02-09 22:10:00|5643.7|5637.9|5646.4|5640.6|5651.8|5646|5643.4|5637.6|51
1739139300000|2025-02-09 22:15:00|5648.4|5642.6|5644.9|5639.1|5648.4|5642.6|5643.9|5638.1|19
1739139600000|2025-02-09 22:20:00|5643.9|5638.1|5643.9|5638.1|5645.2|5639.4|5643.9|5638.1|14
1739139900000|2025-02-09 22:25:00|5644.7|5638.9|5644|5638.2|5653.3|5647.5|5643.9|5638.1|39
1739140200000|2025-02-09 22:30:00|5644.6|5638.8|5651.4|5645.6|5654.2|5648.4|5643|5637.2|55
1739140500000|2025-02-09 22:35:00|5651.7|5645.9|5647|5641.2|5651.8|5646|5646.2|5640.4|21
1739140800000|2025-02-09 22:40:00|5646.9|5641.1|5650.7|5644.9|5651.5|5645.7|5646.9|5641.1|29
1739141100000|2025-02-09 22:45:00|5650.6|5644.8|5646|5640.2|5650.6|5644.8|5645.9|5640.1|19
1739141400000|2025-02-09 22:50:00|5645.9|5640.1|5645.9|5640.1|5646.2|5640.4|5645.4|5639.6|52
1739141700000|2025-02-09 22:55:00|5645.8|5640|5645.4|5639.6|5646|5640.2|5645.4|5639.6|35
1739142000000|2025-02-09 23:00:00|5645.3|5639.5|5653.5|5648.7|5654|5649.2|5644.7|5638.9|244
1739142300000|2025-02-09 23:05:00|5652.6|5649.6|5650.3|5647.3|5652.6|5649.6|5649.4|5646.4|109
1739142600000|2025-02-09 23:10:00|5650.2|5647.2|5649.9|5646.9|5650.6|5647.6|5649.3|5646.3|104
1739142900000|2025-02-09 23:15:00|5649.8|5646.8|5651.8|5648.8|5651.8|5648.8|5649.7|5646.7|104
1739143200000|2025-02-09 23:20:00|5651.7|5648.7|5650.8|5647.8|5651.9|5648.9|5650.5|5647.5|73
1739143500000|2025-02-09 23:25:00|5650.7|5647.7|5648.5|5646.7|5650.7|5647.7|5648|5645|85
1739143800000|2025-02-09 23:30:00|5648.6|5646.8|5648|5645|5650.1|5647.6|5646.7|5644.3|140
1739144100000|2025-02-09 23:35:00|5648.1|5645.1|5650.2|5648.4|5650.2|5648.4|5647|5644.6|123
1739144400000|2025-02-09 23:40:00|5650.3|5648.5|5648.9|5645.9|5651.2|5648.7|5648.7|5645.7|74
1739144700000|2025-02-09 23:45:00|5648.8|5645.8|5648.1|5645.1|5649.9|5647.2|5647.5|5644.8|144
1739145000000|2025-02-09 23:50:00|5648.2|5645.2|5650.5|5647.5|5650.6|5647.6|5647.4|5644.4|116
1739145300000|2025-02-09 23:55:00|5650.6|5647.6|5646.9|5643.9|5650.8|5647.8|5646.4|5643.8|122
1739145600000|2025-02-10 00:00:00|5646.7|5643.7|5652.5|5650.7|5652.5|5650.7|5646.7|5643.7|175
1739145900000|2025-02-10 00:05:00|5652.6|5650.8|5651.5|5648.5|5653.1|5651.3|5650.6|5647.8|181
1739146200000|2025-02-10 00:10:00|5650.9|5649.1|5649.4|5647.6|5650.9|5649.1|5649.1|5646.9|100
1739146500000|2025-02-10 00:15:00|5649.3|5647.5|5652.3|5650.5|5652.9|5651.1|5649.1|5646.4|128
1739146800000|2025-02-10 00:20:00|5652.4|5650.6|5651.6|5648.6|5654|5651.8|5650.7|5647.7|124
1739147100000|2025-02-10 00:25:00|5651.7|5648.7|5652.2|5649.2|5653.4|5650.4|5650|5647.8|107
1739147400000|2025-02-10 00:30:00|5652.1|5649.1|5650.3|5648.5|5652.7|5649.7|5650.1|5647.8|120
1739147700000|2025-02-10 00:35:00|5650.2|5648.4|5650.8|5649|5651.2|5649.4|5649.1|5647.3|94
1739148000000|2025-02-10 00:40:00|5650.7|5648.9|5649.8|5648|5651.6|5649.8|5649.5|5647.7|84
1739148300000|2025-02-10 00:45:00|5649.9|5648.1|5647|5645.2|5649.9|5648.1|5646.7|5644.7|116
1739148600000|2025-02-10 00:50:00|5646.9|5645.1|5649.8|5648|5650|5648.2|5646.8|5645|147
1739148900000|2025-02-10 00:55:00|5649.7|5647.9|5651.1|5649.3|5652.2|5649.3|5648.6|5646.8|138
1739149200000|2025-02-10 01:00:00|5651|5649.2|5650.6|5648.8|5652.1|5649.9|5649.9|5647.4|177
1739149500000|2025-02-10 01:05:00|5650.4|5648.6|5651|5649.2|5652|5649.3|5649.9|5646.9|99
1739149800000|2025-02-10 01:10:00|5651.1|5649.3|5649.8|5648|5651.6|5649.6|5649.5|5647.7|101
1739150100000|2025-02-10 01:15:00|5649.9|5648.1|5652.8|5651|5653.4|5651.6|5649.8|5647|126
1739150400000|2025-02-10 01:20:00|5652.9|5651.1|5649.7|5647.9|5652.9|5651.1|5648.3|5646.3|127
1739150700000|2025-02-10 01:25:00|5649.6|5647.8|5648.2|5645.2|5649.8|5648|5646.1|5644.3|158
1739151000000|2025-02-10 01:30:00|5648.3|5645.3|5646.2|5643.2|5648.3|5645.3|5644.4|5642.3|247
1739151300000|2025-02-10 01:35:00|5646.3|5643.3|5643.1|5641.3|5646.6|5644.2|5643.1|5641.3|186
1739151600000|2025-02-10 01:40:00|5642.9|5641.1|5641.8|5640|5643.8|5642|5641.4|5639.6|210
1739151900000|2025-02-10 01:45:00|5641.7|5639.9|5640.4|5637.4|5642|5639.9|5639.9|5637.4|171
1739152200000|2025-02-10 01:50:00|5640.5|5637.5|5641.6|5639.8|5644|5641.9|5639.9|5637.5|148
1739152500000|2025-02-10 01:55:00|5641.5|5639.7|5641.8|5640|5642.3|5640.5|5640.7|5638.2|125
1739152800000|2025-02-10 02:00:00|5641.7|5639.9|5643.1|5641.3|5643.5|5641.7|5640.9|5638.9|111
1739153100000|2025-02-10 02:05:00|5643.2|5641.4|5644.4|5642.6|5645.8|5644|5643.2|5641.4|97
1739153400000|2025-02-10 02:10:00|5644.3|5642.5|5643.8|5642|5644.4|5642.6|5642.2|5640.4|90
1739153700000|2025-02-10 02:15:00|5643.9|5642.1|5643.4|5641.6|5644.3|5642.5|5642.4|5639.9|140
1739154000000|2025-02-10 02:20:00|5643.5|5641.7|5643.1|5640.1|5644|5642.2|5642.4|5640.1|70
1739154300000|2025-02-10 02:25:00|5643.3|5640.3|5642.3|5640.5|5643.4|5640.6|5641.1|5639.3|91
1739154600000|2025-02-10 02:30:00|5642.2|5640.4|5640.9|5639.1|5642.9|5641.1|5640.4|5638.6|96
1739154900000|2025-02-10 02:35:00|5640.8|5639|5640.8|5639|5642.3|5640.5|5640.5|5638.7|65
1739155200000|2025-02-10 02:40:00|5641.1|5639.3|5643.1|5641.3|5643.2|5641.4|5641|5639.2|57
1739155500000|2025-02-10 02:45:00|5643.3|5641.5|5643.2|5641.4|5643.4|5641.6|5643|5641.2|48
1739155800000|2025-02-10 02:50:00|5643.3|5641.5|5642.9|5641.1|5643.3|5641.5|5642.4|5640.6|65
1739156100000|2025-02-10 02:55:00|5643|5641.2|5643.6|5641.8|5644|5642.2|5642.3|5640.4|81
1739156400000|2025-02-10 03:00:00|5643.7|5641.9|5646.2|5643.2|5646.2|5643.2|5643.4|5641.6|83
1739156700000|2025-02-10 03:05:00|5646.1|5643.1|5648|5646.2|5648.8|5646.3|5645.5|5643|106
1739157000000|2025-02-10 03:10:00|5648.3|5646.5|5649|5647.2|5649.3|5647.5|5648.2|5646.4|69
1739157300000|2025-02-10 03:15:00|5649.1|5647.3|5648.5|5646.7|5649.4|5647.6|5647.6|5645.8|73
1739157600000|2025-02-10 03:20:00|5648.4|5646.6|5650|5648.2|5650.6|5648.8|5647.9|5646.1|104
1739157900000|2025-02-10 03:25:00|5649.9|5648.1|5651.2|5649.4|5651.5|5649.7|5649.9|5648.1|66
1739158200000|2025-02-10 03:30:00|5651.8|5648.8|5651.9|5650.1|5652.9|5650.6|5651.1|5648.4|56
1739158500000|2025-02-10 03:35:00|5652|5650.2|5651.5|5649.7|5652.1|5650.3|5651.2|5648.9|37
1739158800000|2025-02-10 03:40:00|5651.8|5650|5650|5648.2|5652|5650.2|5649.6|5647.8|77
1739159100000|2025-02-10 03:45:00|5650.1|5648.3|5651.4|5649.6|5651.9|5650.1|5650|5648.2|68
1739159400000|2025-02-10 03:50:00|5651.5|5649.7|5650.9|5649.1|5652.3|5650.5|5650.9|5648.4|52
1739159700000|2025-02-10 03:55:00|5651|5649.2|5653.5|5651.7|5653.9|5652.1|5650.9|5649.1|65
1739160000000|2025-02-10 04:00:00|5653.4|5651.6|5655.3|5653.5|5655.4|5653.6|5653.4|5651.6|85
1739160300000|2025-02-10 04:05:00|5655.2|5653.4|5655.4|5653.6|5657|5655.2|5655.1|5653.3|72
1739160600000|2025-02-10 04:10:00|5655.3|5653.5|5656.4|5653.4|5656.6|5653.9|5654.8|5652.6|90
1739160900000|2025-02-10 04:15:00|5656.5|5653.5|5656.3|5654.5|5657|5654.9|5655.3|5652.3|76
1739161200000|2025-02-10 04:20:00|5656.2|5654.4|5657.2|5655.4|5657.5|5655.7|5655.5|5653.7|53
1739161500000|2025-02-10 04:25:00|5657.3|5655.5|5657|5655.2|5657.4|5655.6|5656.5|5654.7|52
1739161800000|2025-02-10 04:30:00|5656.9|5655.1|5655.6|5653.8|5657.3|5655.5|5655.6|5653.3|43
1739162100000|2025-02-10 04:35:00|5655.7|5653.9|5657.4|5655.6|5657.5|5655.7|5655.7|5653.9|38
1739162400000|2025-02-10 04:40:00|5657.5|5655.7|5656.3|5654.5|5657.7|5655.9|5655.8|5654|61
1739162700000|2025-02-10 04:45:00|5656.4|5654.6|5655.7|5653.9|5656.6|5654.8|5655.5|5653.7|60
1739163000000|2025-02-10 04:50:00|5655.6|5653.8|5656.5|5654.7|5656.5|5654.7|5655.6|5653.8|51
1739163300000|2025-02-10 04:55:00|5656.4|5654.6|5656.7|5654.9|5656.8|5655|5656.1|5654.3|37
1739163600000|2025-02-10 05:00:00|5656.8|5655|5657.3|5655.5|5657.5|5655.7|5656.2|5654.4|66
1739163900000|2025-02-10 05:05:00|5657.2|5655.4|5658.9|5657.1|5659.4|5657.6|5657.2|5655.4|63
1739164200000|2025-02-10 05:10:00|5658.8|5657|5659.2|5657.4|5659.4|5657.6|5658.7|5656.9|29
1739164500000|2025-02-10 05:15:00|5659.1|5657.3|5659.4|5657.6|5659.6|5657.8|5658.4|5656|85
1739164800000|2025-02-10 05:20:00|5659.6|5657.8|5659.6|5657.8|5660.5|5658.7|5659.2|5657.4|56
1739165100000|2025-02-10 05:25:00|5659.7|5657.9|5661.4|5659.6|5661.4|5659.6|5659.5|5657.7|55
1739165400000|2025-02-10 05:30:00|5661.5|5659.7|5662.4|5660.6|5662.8|5661|5661.2|5659.4|65
1739165700000|2025-02-10 05:35:00|5662.3|5660.5|5659.2|5657.4|5662.3|5660.5|5659|5657.2|57
1739166000000|2025-02-10 05:40:00|5659.1|5657.3|5660.1|5658.3|5661.7|5659.9|5659|5657.2|96
1739166300000|2025-02-10 05:45:00|5660.2|5658.4|5658.9|5657.1|5660.3|5658.5|5658.9|5657.1|73
1739166600000|2025-02-10 05:50:00|5658.8|5657|5657.5|5655.7|5658.9|5657.1|5657.4|5655.6|54
1739166900000|2025-02-10 05:55:00|5657.4|5655.6|5658.4|5656.6|5658.4|5656.6|5657.3|5655.5|76
1739167200000|2025-02-10 06:00:00|5658.5|5656.7|5659.9|5658.1|5660.3|5658.5|5657.9|5656.1|103
1739167500000|2025-02-10 06:05:00|5660|5658.2|5659.6|5657.8|5660.2|5658.4|5659.3|5657.5|62
1739167800000|2025-02-10 06:10:00|5659.5|5657.7|5657.3|5655.5|5659.8|5658|5657.1|5655.3|85
1739168100000|2025-02-10 06:15:00|5657.4|5655.6|5658.8|5657|5658.9|5657.1|5657.4|5655.6|61
1739168400000|2025-02-10 06:20:00|5658.9|5657.1|5658.9|5657.1|5659.8|5658|5658.6|5656.8|66
1739168700000|2025-02-10 06:25:00|5658.8|5657|5659.8|5658|5660.3|5658.5|5658.8|5657|54
1739169000000|2025-02-10 06:30:00|5659.9|5658.1|5659.5|5657.7|5660.4|5658.6|5658.9|5657.1|86
1739169300000|2025-02-10 06:35:00|5659.4|5657.6|5662.3|5660.5|5662.5|5660.7|5659|5657.2|81
1739169600000|2025-02-10 06:40:00|5662.2|5660.4|5662.4|5660.6|5664|5661.4|5662.2|5659.9|68
1739169900000|2025-02-10 06:45:00|5662.6|5660.8|5663.3|5661.5|5664|5662.2|5662.5|5660.7|83
1739170200000|2025-02-10 06:50:00|5663.4|5661.6|5663|5661.2|5663.9|5662.1|5662.4|5660.6|125
1739170500000|2025-02-10 06:55:00|5662.9|5661.1|5663.3|5661.5|5663.8|5662|5662.3|5659.9|57
1739170800000|2025-02-10 07:00:00|5663.4|5661.6|5661.2|5659.4|5665.4|5663.2|5660.9|5658.6|202
1739171100000|2025-02-10 07:05:00|5661.3|5659.5|5660|5658.2|5661.6|5659.8|5659.6|5657.4|126
1739171400000|2025-02-10 07:10:00|5659.9|5658.1|5660.2|5658.4|5661.5|5659.7|5659.6|5657.8|101
1739171700000|2025-02-10 07:15:00|5660.4|5658.6|5658.9|5657.1|5660.6|5658.8|5658.6|5656.8|118
1739172000000|2025-02-10 07:20:00|5658.8|5657|5658.4|5656.6|5659.4|5657.6|5656.5|5654.7|130
1739172300000|2025-02-10 07:25:00|5658|5656.2|5657|5655.2|5659|5657.2|5656.2|5654.4|117
1739172600000|2025-02-10 07:30:00|5657.1|5655.3|5657.8|5656|5658.9|5657.1|5656.4|5654.6|134
1739172900000|2025-02-10 07:35:00|5657.7|5655.9|5659.1|5657.3|5660.3|5658.4|5657.1|5655.3|106
1739173200000|2025-02-10 07:40:00|5659|5657.2|5660.8|5659|5660.9|5659.1|5658.7|5656.9|119
1739173500000|2025-02-10 07:45:00|5661|5659.2|5657.5|5655.7|5661.5|5659.7|5657.3|5655.5|108
1739173800000|2025-02-10 07:50:00|5657.4|5655.6|5655.1|5653.3|5657.4|5655.6|5654.9|5653.1|112
1739174100000|2025-02-10 07:55:00|5655.2|5653.4|5656.5|5654.7|5657.4|5655.6|5654.8|5653|162
1739174400000|2025-02-10 08:00:00|5656.4|5654.6|5655.3|5652.3|5656.8|5655|5654.8|5651.8|166
1739174700000|2025-02-10 08:05:00|5655.4|5652.4|5656.3|5654.5|5656.9|5654.5|5653.8|5651.8|150
1739175000000|2025-02-10 08:10:00|5656.2|5654.4|5652.2|5650.4|5657.3|5654.6|5652|5650|161
1739175300000|2025-02-10 08:15:00|5652.3|5650.5|5652.2|5650.4|5652.7|5650.9|5650.3|5648.3|165
1739175600000|2025-02-10 08:20:00|5652|5650.2|5651.2|5649.4|5653.4|5651.6|5650.8|5648.5|173
1739175900000|2025-02-10 08:25:00|5651.3|5649.5|5654.4|5652.6|5655.2|5652.7|5650|5648.2|185
1739176200000|2025-02-10 08:30:00|5654.3|5652.5|5652.8|5649.8|5655.7|5652.7|5652.4|5649.4|145
1739176500000|2025-02-10 08:35:00|5652.7|5649.7|5654|5651|5654.1|5651.1|5650.9|5648.7|148
1739176800000|2025-02-10 08:40:00|5654.1|5651.1|5653.8|5652|5655.2|5652.6|5653.1|5650.9|138
1739177100000|2025-02-10 08:45:00|5653.9|5652.1|5654.4|5652.6|5655.5|5653.7|5652.5|5650.7|133
1739177400000|2025-02-10 08:50:00|5654.3|5652.5|5653.5|5651.7|5655.6|5653.8|5652.9|5651.1|103
1739177700000|2025-02-10 08:55:00|5653.9|5652.1|5653.4|5651.6|5654.9|5652.3|5652.7|5650.8|103
1739178000000|2025-02-10 09:00:00|5653.3|5651.5|5656.5|5654.7|5656.5|5654.7|5653.1|5651.3|190
1739178300000|2025-02-10 09:05:00|5656.4|5654.6|5656.5|5654.7|5656.9|5655.1|5655.5|5653.7|123
1739178600000|2025-02-10 09:10:00|5656.4|5654.6|5659.7|5657.9|5659.7|5657.9|5656.3|5654.5|140
1739178900000|2025-02-10 09:15:00|5659.6|5657.8|5659.5|5657.7|5659.8|5658|5657.6|5655.8|137
1739179200000|2025-02-10 09:20:00|5659.4|5657.6|5658.3|5656.5|5660|5658.2|5658.3|5656.5|79
1739179500000|2025-02-10 09:25:00|5658.2|5656.4|5659.8|5658|5660.1|5658.3|5656.9|5655.1|117
1739179800000|2025-02-10 09:30:00|5659.9|5658.1|5661.6|5659.8|5662.5|5660.7|5659.9|5658.1|107
1739180100000|2025-02-10 09:35:00|5661.5|5659.7|5663.2|5661.4|5663.6|5661.5|5661.2|5659.1|107
1739180400000|2025-02-10 09:40:00|5662.9|5661.1|5662.7|5660.9|5663.4|5661.2|5661.4|5659.5|90
1739180700000|2025-02-10 09:45:00|5662.9|5661.1|5661.5|5659.7|5663.7|5661.9|5661|5659.2|120
1739181000000|2025-02-10 09:50:00|5661.4|5659.6|5660.6|5658.8|5662.5|5660.7|5660.6|5658.3|92
1739181300000|2025-02-10 09:55:00|5660.5|5658.7|5659.5|5656.5|5661.1|5658.7|5658.4|5655.9|115
1739181600000|2025-02-10 10:00:00|5659.6|5656.6|5658.1|5656.3|5659.8|5657.4|5656.9|5654.8|134
1739181900000|2025-02-10 10:05:00|5658|5656.2|5657.7|5655.9|5659.6|5657.8|5657.3|5655.1|101
1739182200000|2025-02-10 10:10:00|5657.6|5655.8|5657.9|5656.1|5658.6|5656.8|5656.3|5654.5|97
1739182500000|2025-02-10 10:15:00|5657.8|5656|5658.7|5656.9|5658.8|5657|5657.4|5655.6|64
1739182800000|2025-02-10 10:20:00|5658.4|5656.6|5657.5|5655.7|5658.4|5656.6|5657.3|5655.5|90
1739183100000|2025-02-10 10:25:00|5657.4|5655.6|5657.5|5655.7|5658.2|5656.4|5656.4|5654.6|96
1739183400000|2025-02-10 10:30:00|5657.6|5655.8|5658.5|5656.7|5659.4|5657.6|5657.4|5655.6|79
1739183700000|2025-02-10 10:35:00|5658.4|5656.6|5660.5|5658.7|5661.2|5658.7|5658.3|5656.5|105
1739184000000|2025-02-10 10:40:00|5660.4|5658.6|5661|5659.2|5661|5659.2|5659.4|5657.6|81
1739184300000|2025-02-10 10:45:00|5660.9|5659.1|5660|5658.2|5661.7|5659.9|5659.9|5658.1|62
1739184600000|2025-02-10 10:50:00|5659.9|5658.1|5660.7|5658.9|5661.2|5659.4|5659.5|5657.7|89
1739184900000|2025-02-10 10:55:00|5660.8|5659|5659.1|5657.3|5661.4|5659.6|5659.1|5657.3|85
1739185200000|2025-02-10 11:00:00|5659|5657.2|5661.8|5660|5661.8|5660|5658.9|5657.1|123
1739185500000|2025-02-10 11:05:00|5661.7|5659.9|5662|5660.2|5662.1|5660.3|5660.4|5658.6|108
1739185800000|2025-02-10 11:10:00|5661.9|5660.1|5661.8|5660|5662.7|5660.9|5661.1|5659.3|93
1739186100000|2025-02-10 11:15:00|5661.9|5660.1|5660.8|5659|5662.2|5660.4|5660.2|5658.4|85
1739186400000|2025-02-10 11:20:00|5660.5|5658.7|5659.9|5658.1|5660.6|5658.8|5659.3|5657.5|93
1739186700000|2025-02-10 11:25:00|5659.8|5658|5660.6|5658.8|5661.4|5659.6|5659.5|5657.7|71
1739187000000|2025-02-10 11:30:00|5660.4|5658.6|5659.3|5657.5|5660.5|5658.7|5659.2|5657.4|92
1739187300000|2025-02-10 11:35:00|5659.4|5657.6|5657.5|5655.7|5659.4|5657.6|5657.3|5655.5|67
1739187600000|2025-02-10 11:40:00|5657.6|5655.8|5657|5655.2|5657.8|5656|5656.5|5654.7|76
1739187900000|2025-02-10 11:45:00|5656.9|5655.1|5656.4|5654.6|5657|5655.2|5655.8|5654|66
1739188200000|2025-02-10 11:50:00|5656.5|5654.7|5655.4|5653.6|5656.5|5654.7|5655.3|5653.5|64
1739188500000|2025-02-10 11:55:00|5655.5|5653.7|5653.9|5652.1|5656.2|5654.4|5653.6|5651.8|88
1739188800000|2025-02-10 12:00:00|5654|5652.2|5653.5|5651.7|5654.8|5653|5653.3|5651.5|170
1739189100000|2025-02-10 12:05:00|5653.4|5651.6|5650.4|5648.6|5653.5|5651.7|5650.2|5648.4|124
1739189400000|2025-02-10 12:10:00|5650.3|5648.5|5649.8|5648|5651.6|5649.8|5648.7|5646.9|126
1739189700000|2025-02-10 12:15:00|5649.7|5647.9|5649.9|5648.1|5650.8|5649|5649.4|5647.6|82
1739190000000|2025-02-10 12:20:00|5650|5648.2|5650.4|5648.6|5650.5|5648.7|5649.3|5647.5|80
1739190300000|2025-02-10 12:25:00|5650.3|5648.5|5650.9|5649.1|5651.5|5649.2|5649.7|5647.4|96
1739190600000|2025-02-10 12:30:00|5651.2|5649.4|5652.5|5650.7|5653.2|5651.4|5651.2|5649.4|100
1739190900000|2025-02-10 12:35:00|5652.4|5650.6|5652.1|5650.3|5653.4|5651.6|5651.9|5650.1|71
1739191200000|2025-02-10 12:40:00|5652|5650.2|5652.6|5650.8|5653|5651.2|5651.8|5650|74
1739191500000|2025-02-10 12:45:00|5652.5|5650.7|5653|5651.2|5653.1|5651.3|5652.2|5650.4|68
1739191800000|2025-02-10 12:50:00|5652.9|5651.1|5651.2|5649.4|5653|5651.2|5651.1|5649.3|104
1739192100000|2025-02-10 12:55:00|5651.1|5649.3|5650.5|5648.7|5651.5|5649.7|5650.3|5648.5|111
1739192400000|2025-02-10 13:00:00|5650.6|5648.8|5651.4|5649.6|5651.4|5649.6|5650.1|5648.3|99
1739192700000|2025-02-10 13:05:00|5651.3|5649.5|5653.3|5651.5|5653.9|5652.1|5651.1|5649.3|121
1739193000000|2025-02-10 13:10:00|5653.4|5651.6|5655|5653.2|5655.6|5653.8|5653.3|5651.5|101
1739193300000|2025-02-10 13:15:00|5654.9|5653.1|5657|5654|5657.1|5654.6|5654.1|5652.3|125
1739193600000|2025-02-10 13:20:00|5657.1|5654.1|5655|5653.2|5657.8|5655.5|5655|5653.2|144
1739193900000|2025-02-10 13:25:00|5654.9|5653.1|5655.8|5654|5655.9|5654.1|5654.5|5652.7|115
1739194200000|2025-02-10 13:30:00|5655.7|5653.9|5658.4|5656.6|5658.5|5656.7|5655.6|5653.1|127
1739194500000|2025-02-10 13:35:00|5658.3|5656.5|5657.3|5655.5|5658.9|5656.5|5656.3|5653.9|132
1739194800000|2025-02-10 13:40:00|5657.4|5655.6|5658.3|5656.5|5659|5656.6|5656.8|5655|128
1739195100000|2025-02-10 13:45:00|5658.4|5656.6|5658.6|5655.6|5659.2|5656.7|5657.2|5655.3|118
1739195400000|2025-02-10 13:50:00|5658.7|5655.7|5659.6|5657.8|5660.5|5658.7|5658.1|5655.1|117
1739195700000|2025-02-10 13:55:00|5659.7|5657.9|5658.5|5656.7|5660.3|5658.5|5658.1|5656.3|115
1739196000000|2025-02-10 14:00:00|5658.6|5656.8|5658.2|5656.4|5659.4|5657.6|5657.7|5655.9|150
1739196300000|2025-02-10 14:05:00|5658.4|5656.6|5656.1|5654.3|5658.4|5656.6|5655.3|5653.5|158
1739196600000|2025-02-10 14:10:00|5656|5654.2|5656.4|5654.6|5656.7|5654.9|5655.3|5653.5|126
1739196900000|2025-02-10 14:15:00|5656.3|5654.5|5655.4|5653.6|5656.5|5654.6|5654.1|5652.3|174
1739197200000|2025-02-10 14:20:00|5655.3|5653.5|5654.1|5652.3|5656.6|5654.8|5654.1|5652.3|163
1739197500000|2025-02-10 14:25:00|5654|5652.2|5654.3|5652.5|5654.4|5652.6|5652.7|5650.9|128
1739197800000|2025-02-10 14:30:00|5654.4|5652.6|5655.5|5653.7|5657.3|5655.5|5653.6|5651.8|255
1739198100000|2025-02-10 14:35:00|5655.4|5653.6|5655.3|5653.5|5656|5654.2|5654.6|5652.8|201
1739198400000|2025-02-10 14:40:00|5655.4|5653.6|5653.5|5651.7|5655.4|5653.6|5652.4|5650.6|213
1739198700000|2025-02-10 14:45:00|5653.4|5651.6|5654.7|5652.9|5655.8|5654|5653.4|5651.6|211
1739199000000|2025-02-10 14:50:00|5654.8|5653|5656.7|5654.9|5656.8|5655|5654.4|5652.6|168
1739199300000|2025-02-10 14:55:00|5656.8|5655|5655.8|5654|5657.3|5655.5|5654.5|5652.7|160
1739199600000|2025-02-10 15:00:00|5656.1|5654.3|5657.5|5655.7|5657.6|5655.8|5655.8|5654|187
1739199900000|2025-02-10 15:05:00|5657.6|5655.8|5657.9|5656.1|5658.9|5657.1|5657.1|5655.3|157
1739200200000|2025-02-10 15:10:00|5658.1|5656.3|5658.5|5656.7|5660.6|5658.2|5658.1|5656.1|152
1739200500000|2025-02-10 15:15:00|5658.4|5656.6|5658.2|5655.2|5659|5656.7|5657|5655|173
1739200800000|2025-02-10 15:20:00|5658.3|5655.3|5658.2|5656.4|5660.5|5657.6|5657.8|5655.2|170
1739201100000|2025-02-10 15:25:00|5658.1|5656.3|5659.1|5657.3|5659.3|5657.5|5658.1|5656.3|117
1739201400000|2025-02-10 15:30:00|5659.5|5657.7|5658.7|5656.9|5659.9|5658.1|5658.4|5656.6|100
1739201700000|2025-02-10 15:35:00|5658.8|5657|5659.9|5658.1|5660|5658.2|5658.3|5656.5|114
1739202000000|2025-02-10 15:40:00|5659.8|5658|5657.9|5656.1|5659.8|5658|5657.3|5655.5|127
1739202300000|2025-02-10 15:45:00|5657.8|5656|5656.1|5654.3|5658.5|5656.7|5656.1|5654.3|139
1739202600000|2025-02-10 15:50:00|5656.2|5654.4|5657.8|5656|5657.8|5656|5656.1|5654.3|181
1739202900000|2025-02-10 15:55:00|5657.9|5656.1|5657.4|5655.6|5658.6|5656.6|5656.7|5654.8|231
1739203200000|2025-02-10 16:00:00|5657.3|5655.5|5657.6|5655.8|5658.4|5656.6|5657|5655.2|174
1739203500000|2025-02-10 16:05:00|5657.7|5655.9|5656.6|5654.8|5657.9|5656.1|5656.3|5654.5|122
1739203800000|2025-02-10 16:10:00|5656.8|5655|5654|5652.2|5657.3|5655.5|5653.8|5652|112
1739204100000|2025-02-10 16:15:00|5653.9|5652.1|5651|5649.2|5654.1|5652.3|5650.9|5649.1|180
1739204400000|2025-02-10 16:20:00|5651.1|5649.3|5650|5648.2|5651.7|5649.9|5649.6|5647.8|164
1739204700000|2025-02-10 16:25:00|5650.1|5648.3|5650.9|5649.1|5651.2|5649.4|5649.9|5648.1|127
1739205000000|2025-02-10 16:30:00|5650.8|5649|5648.9|5647.1|5651.6|5649.8|5648.8|5647|163
1739205300000|2025-02-10 16:35:00|5649|5647.2|5650.6|5648.8|5651.8|5650|5648.8|5647|152
1739205600000|2025-02-10 16:40:00|5650.9|5649.1|5650.1|5648.3|5651.6|5649.8|5650|5648.2|101
1739205900000|2025-02-10 16:45:00|5650.2|5648.4|5648.5|5646.7|5650.5|5648.4|5648.4|5646|106
1739206200000|2025-02-10 16:50:00|5648.6|5646.8|5647.3|5645.5|5648.6|5646.8|5647|5645.2|111
1739206500000|2025-02-10 16:55:00|5647.4|5645.6|5651.5|5648.5|5651.6|5648.7|5647.4|5645.6|110
1739206800000|2025-02-10 17:00:00|5651.6|5648.6|5650.1|5648.3|5652.3|5650.5|5650.1|5648.3|111
1739207100000|2025-02-10 17:05:00|5650.2|5648.4|5651.4|5649.6|5651.5|5649.7|5650.1|5648.3|78
1739207400000|2025-02-10 17:10:00|5651.5|5649.7|5650|5648.2|5651.5|5649.7|5649.5|5647.7|94
1739207700000|2025-02-10 17:15:00|5649.9|5648.1|5650.9|5649.1|5651|5649.2|5649.5|5647.7|120
1739208000000|2025-02-10 17:20:00|5651|5649.2|5651.1|5649.3|5651.4|5649.6|5650.3|5648.5|80
1739208300000|2025-02-10 17:25:00|5651|5649.2|5649.3|5647.5|5651.1|5649.3|5648.8|5647|99
1739208600000|2025-02-10 17:30:00|5649.4|5647.6|5647.6|5645.8|5650|5648.2|5647.2|5645.4|125
1739208900000|2025-02-10 17:35:00|5648|5646.2|5648.7|5645.7|5648.7|5646.3|5647.5|5644.5|103
1739209200000|2025-02-10 17:40:00|5648.8|5645.8|5646|5644.2|5649.1|5646.3|5646|5644.1|109
1739209500000|2025-02-10 17:45:00|5646.1|5644.3|5645.5|5643.7|5646.5|5644.6|5643.9|5641.9|108
1739209800000|2025-02-10 17:50:00|5645.8|5644|5647.9|5644.9|5648|5645.2|5645.6|5642.6|71
1739210100000|2025-02-10 17:55:00|5647.7|5644.7|5648.4|5646.6|5649.3|5646.8|5647|5644.6|88
1739210400000|2025-02-10 18:00:00|5649|5646|5646.9|5645.1|5649|5646.6|5646.2|5644.4|92
1739210700000|2025-02-10 18:05:00|5647|5645.2|5646.9|5645.1|5647.8|5645.3|5644.8|5642.5|112
1739211000000|2025-02-10 18:10:00|5647|5645.2|5647.4|5645.6|5648.4|5646|5646.9|5644.6|68
1739211300000|2025-02-10 18:15:00|5647.5|5645.7|5647.3|5645.5|5648.4|5646.6|5646.8|5645|57
1739211600000|2025-02-10 18:20:00|5647.2|5645.4|5646.9|5643.9|5647.9|5645.5|5646.1|5643.1|68
1739211900000|2025-02-10 18:25:00|5647|5644|5647|5644|5647|5644|5644.9|5642.6|75
1739212200000|2025-02-10 18:30:00|5647.1|5644.1|5646.9|5645.1|5647.2|5645.1|5645.9|5643.3|65
1739212500000|2025-02-10 18:35:00|5647.5|5644.5|5644.7|5642.9|5647.6|5645.2|5644.4|5642.6|63
1739212800000|2025-02-10 18:40:00|5644.6|5642.8|5644.6|5642.8|5645.5|5643.3|5644.3|5642.3|73
1739213100000|2025-02-10 18:45:00|5644.5|5642.7|5645.3|5642.3|5645.5|5643|5644.3|5641.9|75
1739213400000|2025-02-10 18:50:00|5645.2|5642.2|5642.8|5641|5645.2|5642.7|5642.8|5641|67
1739213700000|2025-02-10 18:55:00|5642.9|5641.1|5642.9|5641.1|5644.3|5642.5|5642.5|5640.7|82
1739214000000|2025-02-10 19:00:00|5642.8|5641|5642.5|5640.7|5643.3|5641.1|5641.7|5639.9|90
1739214300000|2025-02-10 19:05:00|5642.4|5640.6|5644.5|5642.7|5644.5|5642.7|5642.4|5640.6|45
1739214600000|2025-02-10 19:10:00|5644.4|5642.6|5644.1|5642.3|5644.9|5643.1|5644.1|5642.3|37
1739214900000|2025-02-10 19:15:00|5644.2|5642.4|5642.3|5640.5|5644.2|5642.4|5642|5640.2|48
1739215200000|2025-02-10 19:20:00|5642.4|5640.6|5642.4|5640.6|5643.4|5641.6|5642.3|5640.5|54
1739215500000|2025-02-10 19:25:00|5642.3|5640.5|5642.8|5641|5643|5641.2|5642.3|5640.5|62
1739215800000|2025-02-10 19:30:00|5642.9|5641.1|5643.9|5642.1|5644.4|5642.6|5642.8|5640.9|66
1739216100000|2025-02-10 19:35:00|5644|5642.2|5645.9|5644.1|5646.4|5644.2|5644|5642.2|78
1739216400000|2025-02-10 19:40:00|5645.8|5644|5645.3|5643.5|5646|5644.2|5645|5643.2|57
1739216700000|2025-02-10 19:45:00|5645.2|5643.4|5644.8|5643|5645.4|5643.6|5644.5|5642.7|58
1739217000000|2025-02-10 19:50:00|5644.7|5642.9|5645.5|5643.7|5646.4|5643.7|5644.6|5642.8|47
1739217300000|2025-02-10 19:55:00|5645.4|5643.6|5643.5|5641.7|5645.5|5643.7|5643.4|5641.6|85
1739217600000|2025-02-10 20:00:00|5643.6|5641.8|5643.4|5641.6|5644.3|5642.5|5643|5641.2|71
1739217900000|2025-02-10 20:05:00|5643.3|5641.5|5644.3|5642.5|5644.4|5642.6|5643.3|5641.5|44
1739218200000|2025-02-10 20:10:00|5644.4|5642.6|5644|5642.2|5644.4|5642.6|5643.2|5641.3|73
1739218500000|2025-02-10 20:15:00|5644.1|5642.3|5643.4|5641.6|5644.3|5642.5|5643|5641.2|61
1739218800000|2025-02-10 20:20:00|5643.3|5641.5|5642.4|5640.6|5643.8|5642|5641.9|5640.1|51
1739219100000|2025-02-10 20:25:00|5642.5|5640.7|5642.3|5640.5|5642.6|5640.8|5642.2|5640.4|39
1739219400000|2025-02-10 20:30:00|5642.4|5640.6|5643.4|5641.6|5643.5|5641.7|5642.2|5640.4|52
1739219700000|2025-02-10 20:35:00|5643.3|5641.5|5643|5641.2|5643.3|5641.5|5642.3|5640.5|53
1739220000000|2025-02-10 20:40:00|5642.9|5641.1|5643|5641.2|5643.2|5641.4|5642.3|5640.5|72
1739220300000|2025-02-10 20:45:00|5642.9|5641.1|5642.8|5641|5643|5641.2|5642.2|5640.4|62
1739220600000|2025-02-10 20:50:00|5643|5641.2|5643.1|5641.3|5643.8|5642|5642.3|5640.5|81
1739220900000|2025-02-10 20:55:00|5642.8|5641|5643.6|5641.8|5644|5642.2|5642.8|5641|93
1739221200000|2025-02-10 21:00:00|5643.5|5641.7|5643.8|5642|5644.2|5642.4|5642.9|5641.1|90
1739221500000|2025-02-10 21:05:00|5643.9|5642.1|5644.3|5642.5|5644.4|5642.6|5643.8|5642|35
1739221800000|2025-02-10 21:10:00|5644.2|5642.4|5643.3|5641.5|5644.2|5642.4|5643|5641.2|24
1739222100000|2025-02-10 21:15:00|5643.2|5641.4|5643|5641.2|5643.5|5641.7|5643|5641.2|42
1739222400000|2025-02-10 21:20:00|5642.8|5641|5642.3|5640.5|5642.8|5641|5642.2|5640.4|23
1739222700000|2025-02-10 21:25:00|5642.4|5640.6|5641.7|5639.9|5642.4|5640.6|5641.6|5639.8|19
1739223000000|2025-02-10 21:30:00|5641.6|5639.8|5641.4|5639.6|5642.2|5639.9|5641.3|5638.9|26
1739223300000|2025-02-10 21:35:00|5641.5|5639.7|5642.5|5639.5|5642.5|5639.7|5641.3|5639|19
1739223600000|2025-02-10 21:40:00|5642.6|5639.6|5643|5640|5643|5640|5642.5|5639.5|29
1739223900000|2025-02-10 21:45:00|5642.9|5639.9|5642.3|5639.3|5643|5640|5642.1|5639.1|35
1739224200000|2025-02-10 21:50:00|5642.4|5639.4|5642.1|5639.1|5642.4|5639.4|5641.7|5638.7|21
1739224500000|2025-02-10 21:55:00|5643|5638.2|5643.6|5638.5|5644.2|5638.8|5643|5637.8|149
1739224800000|2025-02-10 22:00:00|5643.4|5637.8|5650.5|5644.7|5652.4|5646.6|5643.4|5637.8|18
1739225100000|2025-02-10 22:05:00|5649|5643.2|5650|5644.2|5651.2|5645.4|5646.3|5640.5|238
1739225400000|2025-02-10 22:10:00|5650.1|5644.3|5648.7|5642.9|5652.7|5646.9|5648.3|5642.5|200
1739225700000|2025-02-10 22:15:00|5648.6|5642.8|5644.6|5638.8|5649.6|5643.8|5644.3|5638.5|108
1739226000000|2025-02-10 22:20:00|5644.7|5638.9|5648.7|5642.9|5649.3|5643.5|5644.2|5638.4|68
1739226300000|2025-02-10 22:25:00|5648.3|5642.5|5648.7|5642.9|5649|5643.2|5648.2|5642.4|28
1739226600000|2025-02-10 22:30:00|5648.6|5642.8|5648.4|5642.6|5648.7|5642.9|5648.4|5642.6|22
1739226900000|2025-02-10 22:35:00|5648.6|5642.8|5646.4|5640.6|5648.6|5642.8|5646|5640.2|53
1739227200000|2025-02-10 22:40:00|5646.1|5640.3|5645.2|5639.4|5646.5|5640.7|5645.2|5639.4|50
1739227500000|2025-02-10 22:45:00|5645.3|5639.5|5645.9|5640.1|5647.7|5641.9|5645|5639.3|76
1739227800000|2025-02-10 22:50:00|5645.3|5640.2|5644.3|5638.5|5646|5640.4|5644|5638.4|84
1739228100000|2025-02-10 22:55:00|5644.2|5638.4|5644.1|5639.2|5645.3|5640|5643.4|5637.8|121
1739228400000|2025-02-10 23:00:00|5644.5|5639.1|5643.4|5638.6|5644.7|5639.9|5643.4|5638.5|101
1739228700000|2025-02-10 23:05:00|5642.5|5639.5|5641.4|5638.4|5642.8|5639.8|5641.2|5638.2|86
1739229000000|2025-02-10 23:10:00|5641.3|5638.3|5637.3|5634.3|5641.6|5638.6|5636.6|5633.6|133
1739229300000|2025-02-10 23:15:00|5636.8|5633.8|5636.7|5633.7|5637.2|5634.2|5634.7|5631.7|156
1739229600000|2025-02-10 23:20:00|5636.9|5633.9|5633.4|5631.6|5637.2|5634.2|5633.1|5630.8|81
1739229900000|2025-02-10 23:25:00|5633.3|5631.5|5633.6|5630.6|5633.8|5631.6|5629.7|5627.6|221
1739230200000|2025-02-10 23:30:00|5633.7|5630.7|5633.6|5631.8|5634.6|5632.1|5632|5630.2|113
1739230500000|2025-02-10 23:35:00|5633.7|5631.9|5635.3|5632.3|5635.6|5632.7|5633.2|5631|83
1739230800000|2025-02-10 23:40:00|5635.2|5632.2|5635.8|5632.8|5636.2|5633.2|5634.6|5631.6|67
1739231100000|2025-02-10 23:45:00|5635.7|5632.7|5634.9|5633.1|5635.8|5633.7|5634.4|5632.5|70
1739231400000|2025-02-10 23:50:00|5635|5633.2|5635.4|5633.6|5635.5|5633.7|5634.6|5632.8|39
1739231700000|2025-02-10 23:55:00|5635.5|5633.7|5635|5633.2|5635.5|5633.7|5634.5|5632.7|53
1739232000000|2025-02-11 00:00:00|5635.2|5633.4|5632|5630.2|5635.5|5633.7|5632|5629.6|83
1739232300000|2025-02-11 00:05:00|5631.9|5630.1|5632.6|5630.8|5634.3|5631.9|5630.5|5628.7|73
1739232600000|2025-02-11 00:10:00|5632.5|5630.7|5633.2|5631.4|5633.4|5631.6|5632.4|5630.6|41
1739232900000|2025-02-11 00:15:00|5633.1|5631.3|5633.9|5630.9|5634|5631.3|5632.4|5629.6|62
1739233200000|2025-02-11 00:20:00|5633.2|5631.4|5634.5|5632.7|5634.8|5633|5633.1|5631.3|65
1739233500000|2025-02-11 00:25:00|5634.4|5632.6|5635.3|5632.3|5635.3|5633.4|5633.9|5631.5|83
1739233800000|2025-02-11 00:30:00|5634.9|5631.9|5634.5|5632.7|5635.6|5633.1|5633.7|5631|66
1739234100000|2025-02-11 00:35:00|5634.6|5632.8|5637.4|5635.6|5637.8|5635.7|5634.5|5632.7|34
1739234400000|2025-02-11 00:40:00|5637.3|5635.5|5636.3|5634.5|5637.4|5635.6|5636.3|5634|35
1739234700000|2025-02-11 00:45:00|5636.2|5634.4|5636.1|5633.1|5636.2|5634.4|5634.8|5632|52
1739235000000|2025-02-11 00:50:00|5636|5633|5637|5634|5637|5634|5635.9|5632.9|47
1739235300000|2025-02-11 00:55:00|5637.1|5634.1|5637.2|5635.4|5637.2|5635.4|5635.7|5633.4|49
1739235600000|2025-02-11 01:00:00|5637.3|5635.5|5636.4|5634.6|5637.6|5635.6|5635.9|5633.7|75
1739235900000|2025-02-11 01:05:00|5636.3|5634.5|5639|5636|5639|5636.2|5636.3|5634.5|82
1739236200000|2025-02-11 01:10:00|5638.9|5635.9|5638.9|5635.9|5639|5636.8|5636.5|5634.6|83
1739236500000|2025-02-11 01:15:00|5639|5636|5639.4|5637.6|5639.5|5637.7|5636.6|5634.8|104
1739236800000|2025-02-11 01:20:00|5639.5|5637.7|5638.9|5637.1|5640.4|5638.6|5638.8|5637|64
1739237100000|2025-02-11 01:25:00|5639|5637.2|5639|5637.2|5640|5638|5637.9|5636.1|65
1739237400000|2025-02-11 01:30:00|5638.9|5637.1|5638.9|5637.1|5640|5638|5637.9|5636.1|132
1739237700000|2025-02-11 01:35:00|5638.8|5637|5639.5|5637.7|5639.9|5638.1|5637.8|5636|77
1739238000000|2025-02-11 01:40:00|5639.4|5637.6|5640.5|5638.7|5640.5|5638.7|5639.1|5637.3|63
1739238300000|2025-02-11 01:45:00|5640.4|5638.6|5638.9|5637.1|5640.5|5638.7|5638.9|5637.1|64
1739238600000|2025-02-11 01:50:00|5639|5637.2|5638.8|5637|5640.8|5638.1|5638.7|5636.9|84
1739238900000|2025-02-11 01:55:00|5638.9|5637.1|5638.4|5636.6|5639.5|5637.7|5637.9|5636.1|71
1739239200000|2025-02-11 02:00:00|5638.5|5636.7|5640|5638.2|5640.1|5638.3|5638.1|5636.3|94
1739239500000|2025-02-11 02:05:00|5639.7|5637.9|5638.6|5636.8|5640|5638.2|5638.1|5635.9|88
1739239800000|2025-02-11 02:10:00|5638.8|5637|5635.9|5634.1|5639.1|5637.3|5635.7|5633.9|65
1739240100000|2025-02-11 02:15:00|5635.7|5633.9|5635.3|5633.5|5636.9|5635.1|5634.5|5632.7|110
1739240400000|2025-02-11 02:20:00|5635.4|5633.6|5636.9|5635.1|5638.9|5636.5|5635.4|5633.6|108
1739240700000|2025-02-11 02:25:00|5636.8|5635|5636.7|5634.9|5638.1|5636.3|5635.7|5633.9|96
1739241000000|2025-02-11 02:30:00|5636.8|5635|5633.4|5631.6|5637|5635.2|5633.2|5631.4|109
1739241300000|2025-02-11 02:35:00|5633.5|5631.7|5633.5|5631.7|5635.6|5633.5|5633|5631.2|115
1739241600000|2025-02-11 02:40:00|5633.6|5631.8|5634.3|5632.5|5634.4|5632.6|5631.8|5630|120
1739241900000|2025-02-11 02:45:00|5634.2|5632.4|5635.1|5633.3|5635.4|5633.6|5633.9|5632.1|63
1739242200000|2025-02-11 02:50:00|5635.3|5633.5|5634.7|5632.9|5636|5634.2|5634.5|5632.7|80
1739242500000|2025-02-11 02:55:00|5634.6|5632.8|5632.4|5630.6|5634.6|5632.8|5631.8|5630|69
1739242800000|2025-02-11 03:00:00|5632.3|5630.5|5632.6|5630.8|5632.7|5630.9|5631.3|5629.5|64
1739243100000|2025-02-11 03:05:00|5632.5|5630.7|5634.1|5632.3|5634.3|5632.5|5632.2|5630.4|97
1739243400000|2025-02-11 03:10:00|5634.2|5632.4|5633.1|5631.3|5634.3|5632.5|5632.6|5630.8|79
1739243700000|2025-02-11 03:15:00|5633.2|5631.4|5634.3|5632.5|5634.4|5632.6|5632.7|5630.9|78
1739244000000|2025-02-11 03:20:00|5634.4|5632.6|5635.9|5634.1|5636.1|5634.3|5634.4|5632.6|56
1739244300000|2025-02-11 03:25:00|5636|5634.2|5636.4|5634.6|5636.9|5635.1|5636|5634.2|49
1739244600000|2025-02-11 03:30:00|5636.5|5634.7|5637.2|5635.4|5637.7|5635.9|5636.5|5634.7|63
1739244900000|2025-02-11 03:35:00|5637.1|5635.3|5639|5637.2|5639.1|5637.3|5637.1|5635.3|52
1739245200000|2025-02-11 03:40:00|5639.1|5637.3|5639.5|5637.7|5639.5|5637.7|5638.3|5636.5|44
1739245500000|2025-02-11 03:45:00|5639.4|5637.6|5638.7|5636.9|5639.5|5637.7|5638.4|5636.6|52
1739245800000|2025-02-11 03:50:00|5639.1|5637.3|5638.9|5637.1|5639.5|5637.7|5638.3|5636.5|54
1739246100000|2025-02-11 03:55:00|5638.8|5637|5640|5638.2|5640.3|5638.2|5638.8|5637|57
1739246400000|2025-02-11 04:00:00|5640.1|5638.3|5640.9|5639.1|5641.7|5639.9|5639.4|5637.6|63
1739246700000|2025-02-11 04:05:00|5640.8|5639|5641.9|5640.1|5642|5640.2|5640.8|5639|40
1739247000000|2025-02-11 04:10:00|5641.8|5640|5642.8|5641|5643|5641.2|5641.7|5639.9|40
1739247300000|2025-02-11 04:15:00|5642.9|5641.1|5642.2|5640.4|5643.4|5641.6|5642.2|5640.4|35
1739247600000|2025-02-11 04:20:00|5642.3|5640.5|5642.2|5640.4|5643|5641.2|5641.7|5639.9|48
1739247900000|2025-02-11 04:25:00|5642.3|5640.5|5642.9|5641.1|5643.5|5641.7|5642.3|5640.5|61
1739248200000|2025-02-11 04:30:00|5642.8|5641|5643.4|5641.6|5643.5|5641.7|5642.3|5640.5|43
1739248500000|2025-02-11 04:35:00|5643.3|5641.5|5643.7|5641.9|5644|5642.2|5642.2|5640.4|65
1739248800000|2025-02-11 04:40:00|5643.8|5642|5643.2|5641.4|5644|5642.2|5643|5641.2|34
1739249100000|2025-02-11 04:45:00|5643.5|5641.7|5643.4|5641.6|5643.6|5641.8|5643.1|5641.3|30
1739249400000|2025-02-11 04:50:00|5643.5|5641.7|5644.5|5642.7|5644.5|5642.7|5643.4|5641.6|26
1739249700000|2025-02-11 04:55:00|5644.6|5642.8|5644.3|5642.5|5644.8|5643|5644.2|5642.4|27
1739250000000|2025-02-11 05:00:00|5644.5|5642.7|5644.6|5642.8|5644.6|5642.8|5644.2|5642.4|31
1739250300000|2025-02-11 05:05:00|5644.7|5642.9|5644.7|5642.9|5645.5|5643.7|5644.7|5642.9|32
1739250600000|2025-02-11 05:10:00|5644.8|5643|5644.5|5642.7|5645.1|5643.3|5644.3|5642.5|23
1739250900000|2025-02-11 05:15:00|5644.6|5642.8|5646.3|5644.5|5646.3|5644.5|5644.6|5642.8|47
1739251200000|2025-02-11 05:20:00|5646.4|5644.6|5644.7|5642.9|5646.5|5644.7|5644.3|5642.5|52
1739251500000|2025-02-11 05:25:00|5644.8|5643|5645.2|5643.4|5645.8|5644|5644.7|5642.9|36
1739251800000|2025-02-11 05:30:00|5645.3|5643.5|5644.7|5642.9|5645.7|5643.9|5644.2|5642.4|46
1739252100000|2025-02-11 05:35:00|5644.6|5642.8|5645.9|5644.1|5645.9|5644.1|5644|5642.2|48
1739252400000|2025-02-11 05:40:00|5645.8|5644|5646|5644.2|5647.5|5645.5|5645.6|5643.8|59
1739252700000|2025-02-11 05:45:00|5645.9|5644.1|5645.3|5643.5|5645.9|5644.1|5645|5643.2|42
1739253000000|2025-02-11 05:50:00|5645|5643.2|5646.5|5644.7|5646.6|5644.8|5644.9|5643.1|44
1739253300000|2025-02-11 05:55:00|5646.6|5644.8|5646.4|5644.6|5647.4|5645.6|5646.4|5644.6|60
1739253600000|2025-02-11 06:00:00|5646.3|5644.5|5647.3|5645.5|5647.4|5645.6|5645.8|5644|47
1739253900000|2025-02-11 06:05:00|5647.2|5645.4|5647.6|5645.8|5648.6|5646.6|5646.9|5645.1|52
1739254200000|2025-02-11 06:10:00|5647.5|5645.7|5647.4|5645.6|5648.3|5646.5|5646.2|5644.4|63
1739254500000|2025-02-11 06:15:00|5647.5|5645.7|5647.2|5645.4|5647.8|5646|5646.5|5644.7|52
1739254800000|2025-02-11 06:20:00|5647.1|5645.3|5650.4|5648.6|5650.6|5648.8|5647|5645.2|56
1739255100000|2025-02-11 06:25:00|5650.5|5648.7|5650.6|5648.8|5652.1|5649.7|5650.5|5648.7|87
1739255400000|2025-02-11 06:30:00|5650.5|5648.7|5649.4|5647.6|5651.4|5649.6|5649|5647.2|78
1739255700000|2025-02-11 06:35:00|5649.5|5647.7|5647.9|5646.1|5649.6|5647.8|5647.6|5645.8|79
1739256000000|2025-02-11 06:40:00|5647.8|5646|5648.9|5647.1|5649.6|5647.8|5647.6|5645.8|73
1739256300000|2025-02-11 06:45:00|5648.7|5646.9|5649.3|5647.5|5649.4|5647.6|5648.6|5646.8|64
1739256600000|2025-02-11 06:50:00|5649.2|5647.4|5648.3|5646.5|5649.3|5647.5|5647.5|5645.7|67
1739256900000|2025-02-11 06:55:00|5648.5|5646.7|5648.5|5646.7|5649.1|5647.3|5648.3|5646.5|54
1739257200000|2025-02-11 07:00:00|5648.8|5647|5648.2|5646.4|5649.1|5647.3|5646.6|5644.8|132
1739257500000|2025-02-11 07:05:00|5648.1|5646.3|5647|5645.2|5648.6|5646.8|5646.9|5645.1|113
1739257800000|2025-02-11 07:10:00|5646.9|5645.1|5646.5|5644.7|5648.5|5646.7|5645|5643.2|148
1739258100000|2025-02-11 07:15:00|5646.4|5644.6|5648.9|5645.9|5649|5646|5646|5643.9|90
1739258400000|2025-02-11 07:20:00|5649.1|5646.1|5649.8|5648|5650.5|5648|5648.1|5646.1|108
1739258700000|2025-02-11 07:25:00|5649.6|5647.8|5651.4|5649.6|5652.9|5650.5|5649.6|5647.4|120
1739259000000|2025-02-11 07:30:00|5651.5|5649.7|5649.7|5647.9|5652.5|5650.1|5649.5|5647.7|133
1739259300000|2025-02-11 07:35:00|5649.6|5647.8|5648.9|5647.1|5650.2|5648.4|5648.1|5646.3|101
1739259600000|2025-02-11 07:40:00|5648.8|5647|5650|5648.2|5651.3|5649.5|5648.8|5647|122
1739259900000|2025-02-11 07:45:00|5650.1|5648.3|5652.3|5650.5|5652.7|5650.9|5650|5648.2|111
1739260200000|2025-02-11 07:50:00|5652.4|5650.6|5651.4|5649.6|5652.5|5650.7|5650.4|5648.6|109
1739260500000|2025-02-11 07:55:00|5651.3|5649.5|5649.1|5647.3|5651.8|5650|5649|5647.2|130
1739260800000|2025-02-11 08:00:00|5649|5647.2|5648.9|5647.1|5650.9|5649.1|5648.9|5647.1|163
1739261100000|2025-02-11 08:05:00|5649|5647.2|5650.6|5648.8|5650.6|5648.8|5648.9|5646.9|145
1739261400000|2025-02-11 08:10:00|5650.5|5648.7|5652.6|5650.8|5652.7|5650.9|5650.5|5648.7|133
1739261700000|2025-02-11 08:15:00|5652.5|5650.7|5654.8|5653|5655.2|5653.4|5651.8|5650|136
1739262000000|2025-02-11 08:20:00|5654.7|5652.9|5655.3|5653.5|5655.5|5653.7|5654|5652.2|88
1739262300000|2025-02-11 08:25:00|5655.1|5653.3|5655|5652|5655.4|5653.5|5653.5|5651.5|104
1739262600000|2025-02-11 08:30:00|5655.1|5652.1|5653|5651.2|5655.2|5652.2|5652.2|5649.7|155
1739262900000|2025-02-11 08:35:00|5653.1|5651.3|5653.5|5650.5|5654.1|5651.3|5652.5|5649.8|95
1739263200000|2025-02-11 08:40:00|5653.4|5650.4|5653|5651.2|5655.8|5653.3|5653|5650.2|120
1739263500000|2025-02-11 08:45:00|5653.6|5650.6|5652.6|5649.6|5654.2|5651.4|5652.2|5649.2|107
1739263800000|2025-02-11 08:50:00|5652.5|5649.5|5653.3|5650.3|5654.5|5652|5652.5|5649.5|110
1739264100000|2025-02-11 08:55:00|5653.4|5650.4|5651.4|5649.6|5653.8|5651.2|5650.8|5648.6|87
1739264400000|2025-02-11 09:00:00|5651.3|5649.5|5652.4|5650.6|5652.6|5650.8|5650.9|5649.1|126
1739264700000|2025-02-11 09:05:00|5652.5|5650.7|5652.4|5650.6|5652.9|5651|5651.4|5649.6|135
1739265000000|2025-02-11 09:10:00|5652.3|5650.5|5650|5648.2|5653.3|5651.5|5649.9|5648.1|120
1739265300000|2025-02-11 09:15:00|5650.1|5648.3|5650.4|5648.6|5651|5649.2|5649.4|5647.6|106
1739265600000|2025-02-11 09:20:00|5650.5|5648.7|5647.9|5646.1|5650.6|5648.8|5647.7|5645.9|110
1739265900000|2025-02-11 09:25:00|5648|5646.2|5647.4|5645.6|5648.5|5646.2|5646.9|5644.3|99
1739266200000|2025-02-11 09:30:00|5647.5|5645.7|5647.9|5646.1|5649.1|5647|5647.5|5645|94
1739266500000|2025-02-11 09:35:00|5648|5646.2|5648.3|5646.5|5648.5|5646.7|5647.3|5645.5|90
1739266800000|2025-02-11 09:40:00|5648.2|5646.4|5647.7|5645.9|5648.9|5647.1|5647|5645.2|78
1739267100000|2025-02-11 09:45:00|5647.6|5645.8|5648.3|5646.5|5648.7|5646.9|5647.5|5645.7|80
1739267400000|2025-02-11 09:50:00|5648.2|5646.4|5648.9|5647.1|5650|5648.2|5648|5646.2|101
1739267700000|2025-02-11 09:55:00|5648.8|5647|5647.5|5645.7|5649|5647.2|5647.4|5645.6|75
1739268000000|2025-02-11 10:00:00|5647.4|5645.6|5648.1|5646.3|5648.5|5646.7|5646.1|5644.3|113
1739268300000|2025-02-11 10:05:00|5648|5646.2|5647.3|5645.5|5648.4|5646.6|5646.7|5644.9|68
1739268600000|2025-02-11 10:10:00|5647.4|5645.6|5649.3|5647.5|5649.3|5647.5|5647.4|5645.6|86
1739268900000|2025-02-11 10:15:00|5649.2|5647.4|5650.7|5648.9|5650.8|5649|5648.9|5647.1|125
1739269200000|2025-02-11 10:20:00|5650.6|5648.8|5649.1|5647.3|5650.7|5648.9|5649|5647.2|62
1739269500000|2025-02-11 10:25:00|5649|5647.2|5647.4|5645.6|5649.4|5647.6|5647.4|5645.6|87
1739269800000|2025-02-11 10:30:00|5647|5645.2|5646.5|5644.7|5648.1|5646.1|5646.5|5644.7|70
1739270100000|2025-02-11 10:35:00|5646.6|5644.8|5645.7|5643.9|5646.9|5645.1|5645.7|5643.9|78
1739270400000|2025-02-11 10:40:00|5645.6|5643.8|5644.8|5643|5646.1|5644.3|5644.5|5642.7|78
1739270700000|2025-02-11 10:45:00|5644.7|5642.9|5645.1|5643.3|5645.4|5643.6|5643.9|5642.1|72
1739271000000|2025-02-11 10:50:00|5645|5643.2|5643.3|5641.5|5645.1|5643.3|5643.2|5641.4|55
1739271300000|2025-02-11 10:55:00|5643.2|5641.4|5642.1|5640.3|5643.8|5642|5641.4|5639.6|119
1739271600000|2025-02-11 11:00:00|5642|5640.2|5643.5|5641.7|5643.7|5641.9|5641.8|5640|108
1739271900000|2025-02-11 11:05:00|5643.8|5642|5643|5641.2|5644.1|5642.3|5642.8|5640.9|88
1739272200000|2025-02-11 11:10:00|5642.9|5641.1|5644.2|5642.4|5644.3|5642.5|5642.9|5641.1|63
1739272500000|2025-02-11 11:15:00|5644.1|5642.3|5642.9|5641.1|5645|5643.2|5642.8|5641|64
1739272800000|2025-02-11 11:20:00|5643.4|5640.4|5642.8|5641|5643.6|5641.7|5642.6|5640.4|55
1739273100000|2025-02-11 11:25:00|5642.9|5641.1|5643.9|5642.1|5644.1|5642.3|5642.9|5641.1|87
1739273400000|2025-02-11 11:30:00|5644|5642.2|5643.3|5641.5|5644.4|5642.6|5642.6|5640.8|61
1739273700000|2025-02-11 11:35:00|5643.4|5641.6|5644.3|5642.5|5644.5|5642.7|5643.2|5641.4|46
1739274000000|2025-02-11 11:40:00|5644.4|5642.6|5643|5641.2|5644.4|5642.6|5642.9|5641.1|65
1739274300000|2025-02-11 11:45:00|5643.3|5641.5|5645.1|5643.3|5645.1|5643.3|5642.9|5641.1|76
1739274600000|2025-02-11 11:50:00|5645|5643.2|5644.5|5642.7|5645.1|5643.3|5644.3|5642.5|56
1739274900000|2025-02-11 11:55:00|5644.4|5642.6|5644.4|5642.6|5645.1|5643.3|5643.7|5641.9|86
1739275200000|2025-02-11 12:00:00|5644.5|5642.7|5643.1|5641.3|5644.7|5642.9|5642.4|5640.6|136
1739275500000|2025-02-11 12:05:00|5643.2|5641.4|5644.3|5642.5|5644.9|5643.1|5643.2|5641.4|138
1739275800000|2025-02-11 12:10:00|5644.1|5642.3|5645.4|5643.6|5646|5644.2|5643.7|5641.9|97
1739276100000|2025-02-11 12:15:00|5645.5|5643.7|5646|5644.2|5646.6|5644.8|5645.3|5643.5|72
1739276400000|2025-02-11 12:20:00|5645.9|5644.1|5648.6|5646.8|5648.6|5646.8|5645.8|5644|100
1739276700000|2025-02-11 12:25:00|5648.5|5646.7|5648.1|5646.3|5650.7|5648.6|5647.8|5646|120
1739277000000|2025-02-11 12:30:00|5648|5646.2|5649.6|5647.8|5649.6|5647.8|5647.6|5645.8|103
1739277300000|2025-02-11 12:35:00|5649.5|5647.7|5649.6|5647.8|5650.3|5648.5|5649.1|5647.3|100
1739277600000|2025-02-11 12:40:00|5649.7|5647.9|5650.4|5648.6|5650.4|5648.6|5649.1|5647.3|79
1739277900000|2025-02-11 12:45:00|5650.3|5648.5|5649|5647.2|5651.3|5649.5|5648.4|5646.6|71
1739278200000|2025-02-11 12:50:00|5649.1|5647.3|5648.1|5646.3|5649.5|5647.7|5647.5|5645.7|104
1739278500000|2025-02-11 12:55:00|5648|5646.2|5648.5|5646.7|5648.5|5646.7|5647.2|5645.4|124
1739278800000|2025-02-11 13:00:00|5648.6|5646.8|5648|5646.2|5648.8|5647|5646.1|5644.3|190
1739279100000|2025-02-11 13:05:00|5647.9|5646.1|5647.4|5645.6|5649.2|5647.2|5647.4|5645.6|112
1739279400000|2025-02-11 13:10:00|5647.2|5645.4|5648.6|5646.8|5649.2|5647.4|5647.2|5645.4|112
1739279700000|2025-02-11 13:15:00|5648.5|5646.7|5647.1|5645.3|5648.5|5646.7|5646.9|5645.1|143
1739280000000|2025-02-11 13:20:00|5646.9|5645.1|5647.8|5644.8|5648.3|5645.5|5646|5644.2|167
1739280300000|2025-02-11 13:25:00|5647.9|5644.9|5646.8|5645|5648|5645.2|5646.5|5644.3|103
1739280600000|2025-02-11 13:30:00|5646.9|5645.1|5648.7|5646.9|5648.7|5646.9|5646.4|5643.7|118
1739280900000|2025-02-11 13:35:00|5648.6|5646.8|5647.2|5645.4|5650|5647.1|5646.8|5644.3|109
1739281200000|2025-02-11 13:40:00|5647.3|5645.5|5645.9|5644.1|5648.1|5646.3|5645.5|5643.3|108
1739281500000|2025-02-11 13:45:00|5645.8|5644|5644.2|5642.4|5646.4|5644.6|5643.5|5641.2|102
1739281800000|2025-02-11 13:50:00|5644.1|5642.3|5646.4|5644.6|5647.1|5645.3|5644.1|5642.3|128
1739282100000|2025-02-11 13:55:00|5646.5|5644.7|5647.3|5645.5|5647.6|5645.8|5646|5644.2|134
1739282400000|2025-02-11 14:00:00|5647.1|5645.3|5651|5649.2|5651.3|5649.5|5647|5645.2|205
1739282700000|2025-02-11 14:05:00|5650.9|5649.1|5649.7|5646.7|5652.8|5651|5649|5646.5|181
1739283000000|2025-02-11 14:10:00|5649.8|5646.8|5649.3|5647.5|5649.8|5648|5648.4|5646.6|87
1739283300000|2025-02-11 14:15:00|5649.4|5647.6|5651.2|5649.4|5651.6|5649.8|5649.4|5647.6|121
1739283600000|2025-02-11 14:20:00|5651.1|5649.3|5652.2|5650.4|5652.3|5650.5|5650.4|5648.6|108
1739283900000|2025-02-11 14:25:00|5652.3|5650.5|5655.3|5653.5|5655.3|5653.5|5652.2|5650.4|135
1739284200000|2025-02-11 14:30:00|5655.4|5653.6|5654.1|5652.3|5655.5|5653.7|5653.3|5650.8|226
1739284500000|2025-02-11 14:35:00|5654|5652.2|5652.6|5650.8|5654.7|5652.4|5651.9|5650.1|198
1739284800000|2025-02-11 14:40:00|5652.7|5650.9|5652.9|5651.1|5653.8|5652|5652.3|5650.5|163
1739285100000|2025-02-11 14:45:00|5652.8|5651|5654.5|5652.7|5655.2|5653.4|5652|5649.7|186
1739285400000|2025-02-11 14:50:00|5654.4|5652.6|5654.3|5652.5|5654.6|5652.8|5653.4|5651.6|138
1739285700000|2025-02-11 14:55:00|5654.2|5652.4|5652.8|5649.8|5654.6|5652.8|5652.4|5649.6|113
1739286000000|2025-02-11 15:00:00|5653.1|5650.1|5648.2|5646.4|5654.5|5652.7|5648.1|5646.3|177
1739286300000|2025-02-11 15:05:00|5647.8|5646|5651.8|5650|5651.9|5650.1|5647.7|5645.9|225
1739286600000|2025-02-11 15:10:00|5651.5|5649.7|5649.5|5647.7|5651.8|5650|5649.1|5647.3|192
1739286900000|2025-02-11 15:15:00|5649.4|5647.6|5651.5|5649.7|5651.6|5649.8|5648.2|5646.4|211
1739287200000|2025-02-11 15:20:00|5651.6|5649.8|5651.2|5648.2|5652.8|5651|5649.8|5647.7|232
1739287500000|2025-02-11 15:25:00|5651.1|5648.1|5651.6|5649.8|5651.8|5650|5649.5|5647.7|206
1739287800000|2025-02-11 15:30:00|5651.8|5650|5650.3|5647.3|5652.1|5650|5649.5|5646.7|147
1739288100000|2025-02-11 15:35:00|5650.2|5647.2|5650.4|5648.6|5652.2|5650.4|5649.9|5647.2|179
1739288400000|2025-02-11 15:40:00|5650.5|5648.7|5649.3|5647.5|5650.7|5648.9|5648.2|5646.1|165
1739288700000|2025-02-11 15:45:00|5649.1|5647.3|5650|5648.2|5651.4|5649.6|5649|5647.2|120
1739289000000|2025-02-11 15:50:00|5649.9|5648.1|5650.9|5649.1|5652.2|5649.9|5649.4|5647.6|178
1739289300000|2025-02-11 15:55:00|5650.8|5649|5651.2|5649.4|5652.9|5650.1|5650|5648.1|205
1739289600000|2025-02-11 16:00:00|5651.3|5649.5|5652.5|5650.7|5653.4|5651.6|5651.2|5648.8|184
1739289900000|2025-02-11 16:05:00|5652.4|5650.6|5655.6|5653.8|5655.6|5653.8|5652|5649.5|159
1739290200000|2025-02-11 16:10:00|5655.5|5653.7|5655.9|5654.1|5656.5|5654.5|5654.6|5652.2|179
1739290500000|2025-02-11 16:15:00|5655.6|5653.8|5657|5655.2|5658.1|5656.3|5655.6|5653.8|172
1739290800000|2025-02-11 16:20:00|5657.2|5655.4|5657.1|5655.3|5658.3|5656.5|5655.8|5654|158
1739291100000|2025-02-11 16:25:00|5657|5655.2|5659|5657.2|5659.2|5657.4|5657|5655.2|162
1739291400000|2025-02-11 16:30:00|5659.1|5657.3|5658.8|5657|5659.4|5657.6|5657.7|5655.9|145
1739291700000|2025-02-11 16:35:00|5658.9|5657.1|5657.9|5656.1|5659.3|5657.5|5657.4|5655.6|132
1739292000000|2025-02-11 16:40:00|5658|5656.2|5658.3|5656.5|5659.9|5658.1|5657.1|5655.3|128
1739292300000|2025-02-11 16:45:00|5658.1|5656.3|5659|5657.2|5659.3|5657.5|5658.1|5656.3|105
1739292600000|2025-02-11 16:50:00|5658.9|5657.1|5657.1|5655.3|5659.6|5657.8|5657.1|5655.3|136
1739292900000|2025-02-11 16:55:00|5657|5655.2|5656.1|5654.3|5657.1|5655.3|5655.9|5654.1|123
1739293200000|2025-02-11 17:00:00|5655.8|5654|5654.3|5652.5|5656|5654.2|5654.1|5652.3|130
1739293500000|2025-02-11 17:05:00|5654.2|5652.4|5654.9|5653.1|5655.2|5653.4|5653.9|5652.1|104
1739293800000|2025-02-11 17:10:00|5655|5653.2|5655.3|5653.5|5655.5|5653.7|5653.8|5652|113
1739294100000|2025-02-11 17:15:00|5655.4|5653.6|5656.2|5654.4|5656.5|5654.7|5654.8|5653|73
1739294400000|2025-02-11 17:20:00|5656.1|5654.3|5655.4|5653.6|5656.3|5654.5|5655.3|5653.5|101
1739294700000|2025-02-11 17:25:00|5655.5|5653.7|5657|5655.2|5657.2|5655.4|5655.4|5653.6|79
1739295000000|2025-02-11 17:30:00|5657.1|5655.3|5655.9|5654.1|5657.2|5655.4|5655.8|5654|84
1739295300000|2025-02-11 17:35:00|5655.8|5654|5656.9|5655.1|5657|5655.2|5655.8|5654|57
1739295600000|2025-02-11 17:40:00|5657|5655.2|5656.4|5654.6|5657.1|5655.3|5656|5654.2|58
1739295900000|2025-02-11 17:45:00|5656.3|5654.5|5656.4|5654.6|5656.9|5655.1|5655.4|5653.5|75
1739296200000|2025-02-11 17:50:00|5656|5654.2|5655.3|5653.5|5656|5654.2|5654.8|5653|36
1739296500000|2025-02-11 17:55:00|5655.4|5653.6|5654.1|5651.1|5655.5|5653.7|5653.4|5651|74
1739296800000|2025-02-11 18:00:00|5653.5|5651.7|5655.4|5653.6|5655.6|5653.8|5653.3|5651.3|120
1739297100000|2025-02-11 18:05:00|5655.3|5653.5|5655.6|5653.8|5656.1|5654.3|5654.3|5652.5|120
1739297400000|2025-02-11 18:10:00|5655.5|5653.7|5651.8|5650|5655.6|5653.8|5651.8|5649.7|80
1739297700000|2025-02-11 18:15:00|5651.9|5650.1|5652.4|5650.6|5652.9|5651.1|5651.8|5650|65
1739298000000|2025-02-11 18:20:00|5652.5|5650.7|5652.2|5650.4|5652.7|5650.9|5651.8|5650|62
1739298300000|2025-02-11 18:25:00|5652.1|5650.3|5651.5|5649.7|5652.3|5650.5|5651.3|5649.5|80
1739298600000|2025-02-11 18:30:00|5651.8|5650|5651.9|5650.1|5653.4|5651|5651.5|5649.7|98
1739298900000|2025-02-11 18:35:00|5652.2|5650.4|5651.6|5649.8|5652.4|5650.6|5651.3|5649.5|106
1739299200000|2025-02-11 18:40:00|5651.5|5649.7|5650.8|5649|5652.5|5649.9|5650.8|5648.3|78
1739299500000|2025-02-11 18:45:00|5650.9|5649.1|5650.4|5648.6|5651.7|5649.2|5650.3|5647.9|90
1739299800000|2025-02-11 18:50:00|5650.3|5648.5|5649.9|5648.1|5650.7|5648.9|5649.8|5648|68
1739300100000|2025-02-11 18:55:00|5649.8|5648|5649.8|5646.8|5650.1|5648.3|5648.8|5646.6|87
1739300400000|2025-02-11 19:00:00|5649.6|5646.6|5650.2|5647.2|5650.4|5647.8|5649.2|5646.5|77
1739300700000|2025-02-11 19:05:00|5650.1|5647.1|5649.2|5647.4|5650.4|5648|5649.1|5646.8|52
1739301000000|2025-02-11 19:10:00|5649.1|5647.3|5648.4|5646.6|5649.1|5647.3|5648.2|5646.4|53
1739301300000|2025-02-11 19:15:00|5648.5|5646.7|5648.1|5646.3|5648.6|5646.8|5647.7|5645.9|44
1739301600000|2025-02-11 19:20:00|5648|5646.2|5648|5646.2|5649.1|5647.3|5647.8|5646|63
1739301900000|2025-02-11 19:25:00|5648.1|5646.3|5647.8|5646|5648.3|5646.5|5647.4|5645.6|54
1739302200000|2025-02-11 19:30:00|5647.7|5645.9|5650.8|5647.8|5651|5648.6|5647.4|5645.6|77
1739302500000|2025-02-11 19:35:00|5650.7|5647.7|5656.9|5653.9|5657.3|5654.3|5649.9|5647.7|105
1739302800000|2025-02-11 19:40:00|5657|5654|5656.8|5655|5662.5|5659.5|5655.6|5653.8|413
1739303100000|2025-02-11 19:45:00|5656.7|5654.9|5657.9|5654.9|5658.4|5655.4|5655.1|5653.2|192
1739303400000|2025-02-11 19:50:00|5658|5655|5656.6|5653.6|5659.1|5656.1|5655.7|5653.3|114
1739303700000|2025-02-11 19:55:00|5656.5|5653.5|5653.2|5650.2|5657.2|5654.3|5652.5|5649.8|131
1739304000000|2025-02-11 20:00:00|5653.4|5650.4|5656.3|5653.3|5656.4|5653.4|5653.4|5650.4|104
1739304300000|2025-02-11 20:05:00|5656.2|5653.2|5656.3|5654.5|5657.5|5654.6|5655.6|5652.8|106
1739304600000|2025-02-11 20:10:00|5656.2|5654.4|5656|5654.2|5656.4|5654.6|5655.3|5653.5|89
1739304900000|2025-02-11 20:15:00|5655.9|5654.1|5656.6|5654.8|5656.7|5654.9|5655.3|5653.5|81
1739305200000|2025-02-11 20:20:00|5656.5|5654.7|5656.7|5654.9|5657.8|5656|5656.3|5654.5|99
1739305500000|2025-02-11 20:25:00|5656.6|5654.8|5656.6|5654.8|5656.8|5655|5655.3|5653.5|112
1739305800000|2025-02-11 20:30:00|5656.5|5654.7|5657.7|5655.9|5658.2|5656.4|5656.3|5654.5|119
1739306100000|2025-02-11 20:35:00|5657.6|5655.8|5657.9|5656.1|5657.9|5656.1|5657.1|5655.3|91
1739306400000|2025-02-11 20:40:00|5658|5656.2|5657.8|5656|5658.2|5656.4|5657.6|5655.8|105
1739306700000|2025-02-11 20:45:00|5657.7|5655.9|5659.7|5657.9|5659.7|5657.9|5657.4|5655.6|135
1739307000000|2025-02-11 20:50:00|5659.8|5658|5658.8|5657|5660.1|5658.3|5658.7|5656.9|137
1739307300000|2025-02-11 20:55:00|5658.9|5657.1|5658.3|5656.5|5659.2|5657.4|5658|5656.2|124
1739307600000|2025-02-11 21:00:00|5658.2|5656.4|5658|5656.2|5658.4|5656.6|5657.9|5656.1|51
1739307900000|2025-02-11 21:05:00|5657.9|5656.1|5657.6|5655.8|5658.1|5656.3|5657.6|5655.8|35
1739308200000|2025-02-11 21:10:00|5657.7|5655.9|5656.9|5655.1|5658|5656.2|5656.6|5654.8|43
1739308500000|2025-02-11 21:15:00|5657|5655.2|5657.2|5655.4|5657.4|5655.6|5656.8|5655|27
1739308800000|2025-02-11 21:20:00|5657.1|5655.3|5657.3|5655.5|5658.5|5656.2|5656.5|5654.6|41
1739309100000|2025-02-11 21:25:00|5657.4|5655.6|5657.2|5655.4|5657.4|5655.6|5656.7|5654.9|30
1739309400000|2025-02-11 21:30:00|5657.1|5655.3|5656.3|5654.5|5657.3|5655.5|5656.1|5654.3|61
1739309700000|2025-02-11 21:35:00|5656.4|5654.6|5655.7|5653.9|5656.4|5654.6|5655.6|5653.8|27
1739310000000|2025-02-11 21:40:00|5655.8|5654|5655.6|5653.8|5655.8|5654|5655.1|5653.3|36
1739310300000|2025-02-11 21:45:00|5655|5653.2|5654.2|5651.2|5655|5653.2|5653.6|5651.1|28
1739310600000|2025-02-11 21:50:00|5654.3|5651.3|5655.4|5652.4|5655.7|5652.7|5654.2|5651.2|70
1739310900000|2025-02-11 21:55:00|5656.3|5651.5|5657.1|5651.3|5657.7|5652.1|5656.3|5651|86
1739311200000|2025-02-11 22:00:00|5658.9|5653.1|5658.6|5652.8|5668.2|5662.4|5658.6|5652.8|32
1739311500000|2025-02-11 22:05:00|5658.5|5652.7|5658.3|5652.5|5658.6|5652.8|5658.1|5652.3|29
1739311800000|2025-02-11 22:10:00|5658.4|5652.6|5656.8|5651|5658.4|5652.6|5656.8|5651|37
1739312100000|2025-02-11 22:15:00|5656.7|5650.9|5657|5651.2|5657.5|5651.7|5656.2|5650.4|58
1739312400000|2025-02-11 22:20:00|5656.9|5651.1|5657.2|5651.4|5657.2|5651.4|5656.5|5650.7|32
1739312700000|2025-02-11 22:25:00|5657.1|5651.3|5656.1|5650.3|5657.2|5651.4|5655.9|5650.1|50
1739313000000|2025-02-11 22:30:00|5656.2|5650.4|5656.5|5650.7|5656.6|5650.8|5656.1|5650.3|32
1739313300000|2025-02-11 22:35:00|5656.7|5650.9|5656|5650.2|5657.1|5651.3|5655.8|5650|68
1739313600000|2025-02-11 22:40:00|5655.8|5650|5656.5|5650.7|5656.5|5650.7|5655.4|5649.8|70
1739313900000|2025-02-11 22:45:00|5656.6|5650.8|5656.7|5651.3|5657|5651.4|5656|5650.2|77
1739314200000|2025-02-11 22:50:00|5656.5|5651.5|5656.1|5651.3|5657.2|5651.7|5656|5651|47
1739314500000|2025-02-11 22:55:00|5655.9|5651.1|5656.1|5651.3|5657|5651.9|5655.5|5650.4|158
1739314800000|2025-02-11 23:00:00|5656|5651.2|5656.1|5651.3|5656.9|5652.1|5655.7|5650.9|30
1739315100000|2025-02-11 23:05:00|5655.2|5652.2|5654.9|5651.9|5655.2|5652.2|5654.6|5651.6|22
1739315400000|2025-02-11 23:10:00|5654.8|5651.8|5658.2|5655.2|5658.8|5655.9|5654.8|5651.8|80
1739315700000|2025-02-11 23:15:00|5658|5655|5656.5|5654.7|5658.1|5655.8|5656.2|5654.4|40
1739316000000|2025-02-11 23:20:00|5656.6|5654.8|5655.5|5653.7|5656.8|5655|5655.3|5653.5|53
1739316300000|2025-02-11 23:25:00|5655.4|5653.6|5655.1|5653.3|5657.1|5654.2|5655|5652.6|46
1739316600000|2025-02-11 23:30:00|5655.2|5653.4|5656.2|5654.4|5657.2|5654.4|5655|5652.6|56
1739316900000|2025-02-11 23:35:00|5656.8|5655|5657.7|5654.7|5657.7|5655.3|5656.3|5654.1|26
1739317200000|2025-02-11 23:40:00|5657.8|5654.8|5659.5|5657.7|5660|5657.7|5657.8|5654.8|48
1739317500000|2025-02-11 23:45:00|5659.6|5657.8|5659.5|5657.7|5660.3|5658.3|5659|5656.9|44
1739317800000|2025-02-11 23:50:00|5660.1|5657.1|5660.1|5657.1|5660.3|5657.6|5659.4|5656.6|43
1739318100000|2025-02-11 23:55:00|5660|5657|5659.4|5656.4|5660.3|5657.7|5659.3|5656.3|44
1739318400000|2025-02-12 00:00:00|5659|5657.2|5659.3|5656.3|5659.3|5657.2|5657.8|5655.1|66
1739318700000|2025-02-12 00:05:00|5659.2|5656.2|5658.4|5655.4|5659.2|5656.2|5656.9|5654.4|72
1739319000000|2025-02-12 00:10:00|5657.8|5656|5658.8|5655.8|5658.8|5656.4|5657.3|5655.5|39
1739319300000|2025-02-12 00:15:00|5658.9|5655.9|5658.4|5656.6|5658.9|5657.1|5657.9|5655.9|30
1739319600000|2025-02-12 00:20:00|5658.3|5656.5|5658.7|5656.9|5659|5657.2|5658.2|5656.4|32
1739319900000|2025-02-12 00:25:00|5658.5|5656.7|5658.5|5656.7|5659.1|5657.3|5658|5655.8|43
1739320200000|2025-02-12 00:30:00|5658.6|5656.8|5656.1|5654.3|5658.6|5656.8|5655.8|5653.7|82
1739320500000|2025-02-12 00:35:00|5656.2|5654.4|5657.3|5654.3|5657.6|5655.2|5654.3|5652.5|98
1739320800000|2025-02-12 00:40:00|5657.1|5655.3|5658.4|5656.6|5660.1|5657.5|5656.5|5654.7|92
1739321100000|2025-02-12 00:45:00|5658.5|5656.7|5658.9|5657.1|5659|5657.2|5657.9|5656.1|50
1739321400000|2025-02-12 00:50:00|5658.8|5657|5658.4|5656.6|5660.5|5658.4|5658.2|5656.4|108
1739321700000|2025-02-12 00:55:00|5658.5|5656.7|5659.9|5656.9|5659.9|5656.9|5657.9|5655.3|100
1739322000000|2025-02-12 01:00:00|5659.7|5656.7|5657.4|5654.4|5659.8|5656.8|5656.6|5654|135
1739322300000|2025-02-12 01:05:00|5657.5|5654.5|5657|5654|5658.7|5656.1|5654.9|5652.3|167
1739322600000|2025-02-12 01:10:00|5657.2|5654.2|5657.7|5655.9|5658.9|5656.9|5656.6|5653.6|115
1739322900000|2025-02-12 01:15:00|5657.8|5656|5658.7|5655.7|5659.4|5657|5657.7|5655.4|123
1739323200000|2025-02-12 01:20:00|5658.6|5655.6|5657.4|5655.6|5660.1|5657.6|5657.3|5655.4|120
1739323500000|2025-02-12 01:25:00|5657.5|5655.7|5659.6|5657.8|5660|5657.9|5656.9|5655.1|113
1739323800000|2025-02-12 01:30:00|5659.5|5657.7|5659.8|5658|5660.4|5658|5657.7|5655.7|122
1739324100000|2025-02-12 01:35:00|5659.9|5658.1|5660.4|5658.6|5660.4|5658.6|5658.6|5656.5|108
1739324400000|2025-02-12 01:40:00|5660.3|5658.5|5660.9|5659.1|5662|5660.2|5660.2|5658.4|136
1739324700000|2025-02-12 01:45:00|5661|5659.2|5665|5663.2|5665.1|5663.3|5660.4|5658.6|155
1739325000000|2025-02-12 01:50:00|5665.1|5663.3|5664.5|5661.5|5665.2|5663.4|5662.9|5661.1|129
1739325300000|2025-02-12 01:55:00|5664.4|5661.4|5665.7|5663.9|5666.4|5664.1|5663.3|5661.4|99
1739325600000|2025-02-12 02:00:00|5665.8|5664|5667.5|5665.7|5668|5666.2|5665.5|5663.7|117
1739325900000|2025-02-12 02:05:00|5667.6|5665.8|5666.9|5665.1|5669.5|5667.7|5665.8|5664|146
1739326200000|2025-02-12 02:10:00|5667|5665.2|5666.9|5665.1|5667.9|5666.1|5666.6|5664.8|79
1739326500000|2025-02-12 02:15:00|5667|5665.2|5666.6|5664.8|5667.9|5666.1|5666.4|5664.6|91
1739326800000|2025-02-12 02:20:00|5666.8|5665|5667.5|5665.7|5667.7|5665.9|5666.6|5664.8|77
1739327100000|2025-02-12 02:25:00|5667.6|5665.8|5669.7|5667.9|5669.7|5667.9|5667.6|5665.8|91
1739327400000|2025-02-12 02:30:00|5669.6|5667.8|5670.7|5668.9|5671.5|5669.7|5668.8|5667|85
1739327700000|2025-02-12 02:35:00|5670.6|5668.8|5671.3|5669.5|5671.3|5669.5|5669.9|5668.1|97
1739328000000|2025-02-12 02:40:00|5671.4|5669.6|5672.3|5670.5|5672.3|5670.5|5670.8|5669|83
1739328300000|2025-02-12 02:45:00|5672.4|5670.6|5671.4|5669.6|5672.7|5670.9|5670.3|5668.5|85
1739328600000|2025-02-12 02:50:00|5671.5|5669.7|5670.3|5668.5|5672.6|5670.6|5669.9|5667.6|89
1739328900000|2025-02-12 02:55:00|5670.4|5668.6|5669.7|5667.9|5671.4|5669.6|5669.6|5667.8|82
1739329200000|2025-02-12 03:00:00|5669.6|5667.8|5668.6|5666.8|5669.7|5667.9|5668|5666.2|90
1739329500000|2025-02-12 03:05:00|5668.5|5666.7|5667.2|5665.4|5668.9|5667.1|5666.7|5664.9|60
1739329800000|2025-02-12 03:10:00|5667.1|5665.3|5670|5667|5670.2|5667.7|5666.4|5664.6|80
1739330100000|2025-02-12 03:15:00|5669.9|5666.9|5668.4|5666.6|5670.7|5668.9|5668.2|5666.4|87
1739330400000|2025-02-12 03:20:00|5668.5|5666.7|5668.9|5665.9|5668.9|5666.8|5667.4|5665.6|55
1739330700000|2025-02-12 03:25:00|5669|5666|5667.3|5665.5|5669|5667.2|5667|5665.2|89
1739331000000|2025-02-12 03:30:00|5667.2|5665.4|5666.2|5664.4|5668.6|5666.8|5665.9|5664.1|125
1739331300000|2025-02-12 03:35:00|5665.9|5664.1|5664.8|5663|5666.5|5664.7|5664.6|5662.8|56
1739331600000|2025-02-12 03:40:00|5664.7|5662.9|5660.8|5659|5664.7|5662.9|5660.7|5658.9|97
1739331900000|2025-02-12 03:45:00|5660.7|5658.9|5662.1|5660.3|5662.1|5660.3|5660.5|5658.7|62
1739332200000|2025-02-12 03:50:00|5661.9|5660.1|5664.6|5661.6|5664.6|5662.2|5661.8|5660|93
1739332500000|2025-02-12 03:55:00|5664.5|5661.5|5664.3|5662.5|5665|5662.5|5663.6|5661.2|59
1739332800000|2025-02-12 04:00:00|5664.2|5662.4|5662.4|5660.6|5664.2|5662.4|5662|5659.6|83
1739333100000|2025-02-12 04:05:00|5662.3|5660.5|5662.5|5660.7|5663.2|5661|5661.7|5659.6|57
1739333400000|2025-02-12 04:10:00|5662.4|5660.6|5663.9|5662.1|5664|5662.2|5661.4|5659.6|68
1739333700000|2025-02-12 04:15:00|5663.8|5662|5665|5663.2|5665.1|5663.3|5663.4|5661.6|65
1739334000000|2025-02-12 04:20:00|5665.1|5663.3|5664.8|5663|5665.9|5664.1|5664.7|5662.9|40
1739334300000|2025-02-12 04:25:00|5664.7|5662.9|5663.5|5661.7|5664.7|5662.9|5663.4|5661.1|47
1739334600000|2025-02-12 04:30:00|5663.9|5662.1|5661.3|5658.3|5664.5|5662.1|5661.2|5658.2|82
1739334900000|2025-02-12 04:35:00|5661.4|5658.4|5661.5|5658.5|5662|5659|5661.3|5658.3|35
1739335200000|2025-02-12 04:40:00|5661.4|5658.4|5660.3|5657.3|5661.9|5658.9|5660.3|5657.3|54
1739335500000|2025-02-12 04:45:00|5660|5657|5658|5656.2|5660|5657.8|5657.7|5655.9|71
1739335800000|2025-02-12 04:50:00|5657.9|5656.1|5654.9|5653.1|5658.6|5656.8|5654.9|5653.1|84
1739336100000|2025-02-12 04:55:00|5655|5653.2|5654.7|5652.9|5655.8|5654|5654.2|5652.4|72
1739336400000|2025-02-12 05:00:00|5654.8|5653|5654.9|5653.1|5656.4|5654.6|5653.9|5652.1|112
1739336700000|2025-02-12 05:05:00|5655|5653.2|5655.3|5653.5|5655.7|5653.9|5654.7|5652.9|62
1739337000000|2025-02-12 05:10:00|5655.4|5653.6|5653.8|5652|5655.6|5653.8|5653.7|5651.9|77
1739337300000|2025-02-12 05:15:00|5653.7|5651.9|5653.4|5651.6|5654.7|5652.9|5653.2|5651.4|71
1739337600000|2025-02-12 05:20:00|5653.3|5651.5|5653.1|5651.3|5653.9|5652.1|5652.9|5651.1|62
1739337900000|2025-02-12 05:25:00|5653.2|5651.4|5654.5|5652.7|5655.8|5654|5653.1|5651.3|60
1739338200000|2025-02-12 05:30:00|5654.6|5652.8|5653.7|5651.9|5654.8|5653|5653.2|5651.4|70
1739338500000|2025-02-12 05:35:00|5654.2|5652.4|5656.2|5654.4|5656.2|5654.4|5653.7|5651.9|78
1739338800000|2025-02-12 05:40:00|5656.1|5654.3|5655.8|5654|5656.4|5654.6|5655.6|5653.8|51
1739339100000|2025-02-12 05:45:00|5655.9|5654.1|5654.7|5651.7|5656.6|5654.2|5654.5|5651.5|48
1739339400000|2025-02-12 05:50:00|5654.1|5652.3|5655.7|5653.9|5656.2|5654|5654.1|5652|55
1739339700000|2025-02-12 05:55:00|5655.6|5653.8|5655.4|5653.6|5655.9|5654.1|5654.8|5653|59
1739340000000|2025-02-12 06:00:00|5655.5|5653.7|5655.6|5653.8|5656|5654.2|5654.9|5653.1|60
1739340300000|2025-02-12 06:05:00|5655.7|5653.9|5656.6|5654.8|5656.6|5654.8|5654.5|5652.7|54
1739340600000|2025-02-12 06:10:00|5656.3|5654.5|5655.8|5654|5656.3|5654.5|5655.3|5653.5|50
1739340900000|2025-02-12 06:15:00|5655.9|5654.1|5654.4|5652.6|5655.9|5654.1|5653.4|5651.6|81
1739341200000|2025-02-12 06:20:00|5654.3|5652.5|5654.9|5653.1|5655.7|5653.9|5654|5651|94
1739341500000|2025-02-12 06:25:00|5654.8|5653|5653.1|5651.3|5654.8|5653|5652.4|5650.6|53
1739341800000|2025-02-12 06:30:00|5653.5|5651.7|5653.5|5651.7|5653.8|5651.9|5652.7|5650.7|56
1739342100000|2025-02-12 06:35:00|5653.4|5651.6|5651.7|5649.9|5654.6|5652.3|5650.5|5648.7|64
1739342400000|2025-02-12 06:40:00|5651.6|5649.8|5651.3|5649.5|5652.7|5650.9|5650.5|5648.7|96
1739342700000|2025-02-12 06:45:00|5651.4|5649.6|5652.5|5650.7|5653.4|5651.6|5651.2|5649.4|92
1739343000000|2025-02-12 06:50:00|5652.6|5650.8|5651.5|5649.7|5653.4|5651.3|5651.4|5649.6|70
1739343300000|2025-02-12 06:55:00|5651.6|5649.8|5650.9|5647.9|5651.9|5650.1|5650|5647.6|75
1739343600000|2025-02-12 07:00:00|5650.7|5647.7|5652|5650.2|5652.3|5650.5|5650.1|5647.7|135
1739343900000|2025-02-12 07:05:00|5652.4|5650.6|5652.1|5650.3|5652.8|5651|5650.5|5648.7|114
1739344200000|2025-02-12 07:10:00|5652|5650.2|5650|5648.2|5652.4|5650.6|5649.3|5647.5|132
1739344500000|2025-02-12 07:15:00|5649.9|5648.1|5653.6|5651.8|5653.9|5651.8|5649.8|5647.4|138
1739344800000|2025-02-12 07:20:00|5653.5|5651.7|5652.2|5649.2|5653.9|5651.7|5652|5649|97
1739345100000|2025-02-12 07:25:00|5652.3|5649.3|5654.1|5651.1|5655|5652.3|5652.3|5649.3|128
1739345400000|2025-02-12 07:30:00|5654|5651|5651.1|5649.3|5654.2|5651.7|5649.8|5648|111
1739345700000|2025-02-12 07:35:00|5651.2|5649.4|5650.6|5648.8|5651.9|5650.1|5650.3|5648.5|100
1739346000000|2025-02-12 07:40:00|5650.5|5648.7|5652.7|5650.9|5653.3|5651.5|5650.4|5648.1|93
1739346300000|2025-02-12 07:45:00|5652.9|5651.1|5651.7|5649.9|5653.1|5651.3|5651.2|5649.4|127
1739346600000|2025-02-12 07:50:00|5651.6|5649.8|5654|5652.2|5654.8|5653|5651.2|5649.4|156
1739346900000|2025-02-12 07:55:00|5654.1|5652.3|5652.9|5651.1|5655|5653.2|5652.4|5650.6|170
1739347200000|2025-02-12 08:00:00|5652.8|5651|5655|5653.2|5655.4|5653.6|5651.4|5649.6|210
1739347500000|2025-02-12 08:05:00|5654.9|5653.1|5653.5|5651.7|5655.1|5653.3|5652.8|5651|177
1739347800000|2025-02-12 08:10:00|5653.7|5651.9|5653.9|5652.1|5655.1|5653.3|5653.2|5650.8|117
1739348100000|2025-02-12 08:15:00|5654.1|5652.3|5651|5649.2|5654.8|5653|5650.8|5649|130
1739348400000|2025-02-12 08:20:00|5650.9|5649.1|5649.5|5647.7|5651.6|5649.1|5647.8|5645.3|168
1739348700000|2025-02-12 08:25:00|5649.6|5647.8|5649.1|5647.3|5650.8|5649|5648.9|5647.1|148
1739349000000|2025-02-12 08:30:00|5649|5647.2|5649.4|5647.6|5650.6|5648.8|5648.8|5647|117
1739349300000|2025-02-12 08:35:00|5649.3|5647.5|5649.3|5646.3|5649.8|5647.5|5647.9|5646.1|95
1739349600000|2025-02-12 08:40:00|5649.2|5646.2|5648.2|5646.4|5649.7|5647.8|5647.7|5645.8|100
1739349900000|2025-02-12 08:45:00|5648.1|5646.3|5648.1|5645.1|5649.2|5647.4|5647.4|5644.9|104
1739350200000|2025-02-12 08:50:00|5648.2|5645.2|5644.9|5643.1|5648.3|5645.3|5644.7|5642.2|101
1739350500000|2025-02-12 08:55:00|5644.8|5643|5644.3|5642.5|5645.1|5643.3|5643.6|5641.2|116
1739350800000|2025-02-12 09:00:00|5644.4|5642.6|5643|5641.2|5644.6|5642.8|5641.9|5640.1|132
1739351100000|2025-02-12 09:05:00|5642.9|5641.1|5641.8|5640|5643.4|5641.6|5641.5|5639.7|136
1739351400000|2025-02-12 09:10:00|5641.7|5639.9|5642.6|5640.8|5642.7|5640.9|5640.3|5638.5|88
1739351700000|2025-02-12 09:15:00|5642.5|5640.7|5644.9|5643.1|5644.9|5643.1|5642.3|5640.5|119
1739352000000|2025-02-12 09:20:00|5644.8|5643|5645.8|5644|5646.9|5644.2|5644.4|5642.6|117
1739352300000|2025-02-12 09:25:00|5645.9|5644.1|5643.7|5641.9|5646.6|5644.8|5643.6|5641.7|117
1739352600000|2025-02-12 09:30:00|5643.6|5641.8|5643.4|5641.6|5645|5643.2|5642.6|5640.8|126
1739352900000|2025-02-12 09:35:00|5643.3|5641.5|5642.9|5641.1|5643.6|5641.8|5641|5639.2|114
1739353200000|2025-02-12 09:40:00|5643|5641.2|5644.5|5641.5|5644.6|5642|5641.4|5639.6|121
1739353500000|2025-02-12 09:45:00|5643.8|5642|5642.3|5640.5|5643.9|5642.1|5642.3|5640.5|89
1739353800000|2025-02-12 09:50:00|5642.2|5640.4|5641|5639.2|5642.8|5641|5641|5639.2|94
1739354100000|2025-02-12 09:55:00|5641.3|5639.5|5641.8|5640|5641.8|5640|5640.8|5639|94
1739354400000|2025-02-12 10:00:00|5642.2|5640.4|5641.4|5639.6|5642.5|5640.7|5640.9|5639.1|105
1739354700000|2025-02-12 10:05:00|5641.3|5639.5|5638.4|5636.6|5641.4|5639.6|5638.4|5636|107
1739355000000|2025-02-12 10:10:00|5638.3|5636.5|5636.8|5635|5638.5|5636.7|5636.2|5634.4|81
1739355300000|2025-02-12 10:15:00|5636.9|5635.1|5637.8|5636|5637.9|5636.1|5636|5634.2|98
1739355600000|2025-02-12 10:20:00|5637.7|5635.9|5637.7|5635.9|5638.5|5636.7|5637.5|5635.7|80
1739355900000|2025-02-12 10:25:00|5637.8|5636|5638.1|5636.3|5639|5637.2|5637.2|5635.4|90
1739356200000|2025-02-12 10:30:00|5638|5636.2|5638.3|5635.3|5638.8|5637|5637.2|5634.9|96
1739356500000|2025-02-12 10:35:00|5638.4|5635.4|5638.4|5636.6|5639.2|5637|5637.8|5635.2|87
1739356800000|2025-02-12 10:40:00|5638.5|5636.7|5638.6|5636.8|5639.7|5637.2|5638|5635.6|90
1739357100000|2025-02-12 10:45:00|5638.7|5636.9|5637.8|5636|5639.2|5637.4|5637.7|5635.9|87
1739357400000|2025-02-12 10:50:00|5637.9|5636.1|5637.9|5636.1|5638.5|5636.7|5637.2|5635.1|78
1739357700000|2025-02-12 10:55:00|5637.7|5635.9|5639|5637.2|5639.3|5637.5|5637.5|5635.7|87
1739358000000|2025-02-12 11:00:00|5638.9|5637.1|5639.1|5637.3|5639.2|5637.4|5638.4|5636.6|84
1739358300000|2025-02-12 11:05:00|5639|5637.2|5640.2|5638.4|5641.1|5639.3|5638.7|5636.9|75
1739358600000|2025-02-12 11:10:00|5640.1|5638.3|5639.9|5638.1|5641|5639.2|5639.4|5637.6|94
1739358900000|2025-02-12 11:15:00|5639.8|5638|5641.9|5640.1|5642|5640.2|5639.8|5638|80
1739359200000|2025-02-12 11:20:00|5642|5640.2|5643.9|5642.1|5644.4|5642.6|5641.8|5640|96
1739359500000|2025-02-12 11:25:00|5643.8|5642|5644.4|5642.6|5644.6|5642.8|5643.3|5641.5|77
1739359800000|2025-02-12 11:30:00|5644.3|5642.5|5644.8|5643|5645|5643.2|5643.4|5641|100
1739360100000|2025-02-12 11:35:00|5644.7|5642.9|5643.1|5641.3|5644.8|5642.9|5642.9|5640.9|87
1739360400000|2025-02-12 11:40:00|5643.7|5640.7|5644.2|5641.2|5645.4|5643.1|5643.3|5640.6|79
1739360700000|2025-02-12 11:45:00|5644.3|5641.3|5643.3|5641.5|5644.6|5642.1|5642.8|5640.5|97
1739361000000|2025-02-12 11:50:00|5643.2|5641.4|5644.5|5642.7|5645.2|5643.4|5643.2|5641.4|76
1739361300000|2025-02-12 11:55:00|5644.4|5642.6|5642.7|5639.7|5644.8|5643|5642.1|5639.6|76
1739361600000|2025-02-12 12:00:00|5642.6|5639.6|5643|5640|5643.2|5640.3|5641.3|5639|112
1739361900000|2025-02-12 12:05:00|5643.1|5640.1|5642.2|5639.2|5643.6|5641.1|5642.1|5639.2|88
1739362200000|2025-02-12 12:10:00|5641.5|5639.7|5641.1|5639.3|5642.1|5639.9|5640.4|5637.9|89
1739362500000|2025-02-12 12:15:00|5640.9|5639.1|5640.9|5639.1|5641.1|5639.3|5639.8|5638|74
1739362800000|2025-02-12 12:20:00|5640.8|5639|5642.4|5640.6|5642.7|5640.9|5640.8|5639|86
1739363100000|2025-02-12 12:25:00|5642.3|5640.5|5642.8|5641|5643|5641.2|5641.9|5640.1|78
1739363400000|2025-02-12 12:30:00|5642.9|5641.1|5643.2|5641.4|5643.7|5641.9|5642.8|5641|74
1739363700000|2025-02-12 12:35:00|5643.3|5641.5|5643.4|5641.6|5643.4|5641.6|5642.2|5640.4|94
1739364000000|2025-02-12 12:40:00|5643.5|5641.7|5643.3|5641.5|5643.6|5641.8|5641.7|5639.9|79
1739364300000|2025-02-12 12:45:00|5643.2|5641.4|5642.2|5640.4|5643.5|5641.7|5642.1|5640.3|95
1739364600000|2025-02-12 12:50:00|5642.1|5640.3|5642.8|5641|5642.9|5641.1|5642|5640.2|63
1739364900000|2025-02-12 12:55:00|5642.9|5641.1|5642.9|5641.1|5644.3|5642.5|5641.2|5639.4|184
1739365200000|2025-02-12 13:00:00|5642.8|5641|5643.3|5641.5|5643.3|5641.5|5641.4|5639.6|201
1739365500000|2025-02-12 13:05:00|5643.4|5641.6|5639.5|5637.7|5643.9|5642.1|5639.5|5637.5|179
1739365800000|2025-02-12 13:10:00|5639.6|5637.8|5641.4|5639.6|5641.9|5640.1|5639.4|5637.6|161
1739366100000|2025-02-12 13:15:00|5641.2|5639.4|5639.9|5638.1|5641.9|5640.1|5639.7|5637.9|173
1739366400000|2025-02-12 13:20:00|5640|5638.2|5641.4|5639.6|5642|5639.9|5640|5638.2|148
1739366700000|2025-02-12 13:25:00|5641.3|5639.5|5649.6|5645.6|5649.6|5645.6|5641|5638.5|178
1739367000000|2025-02-12 13:30:00|5649|5645|5618.6|5615.6|5649|5645|5611.3|5608.5|780
1739367300000|2025-02-12 13:35:00|5618.8|5615.8|5613.7|5610.7|5619|5616|5613.4|5610.4|663
1739367600000|2025-02-12 13:40:00|5614|5611|5613.5|5611.7|5615.6|5612.6|5608.9|5605.9|566
1739367900000|2025-02-12 13:45:00|5613.4|5611.6|5609.5|5607.7|5616.3|5614.5|5609.4|5607.6|477
1739368200000|2025-02-12 13:50:00|5610|5608.2|5607.1|5605.3|5610|5608.2|5604.7|5602.9|420
1739368500000|2025-02-12 13:55:00|5606.8|5605|5608.7|5605.7|5611.1|5608.3|5605.5|5603.7|383
1739368800000|2025-02-12 14:00:00|5608.4|5605.4|5603.7|5601.9|5608.4|5605.4|5602.4|5600.1|398
1739369100000|2025-02-12 14:05:00|5603.6|5601.8|5607|5605.2|5607.1|5605.3|5601.6|5599.8|401
1739369400000|2025-02-12 14:10:00|5607.1|5605.3|5610.3|5608.5|5610.8|5608.7|5606.5|5604.7|361
1739369700000|2025-02-12 14:15:00|5610.2|5608.4|5610.9|5609.1|5614.2|5612.4|5609.5|5607.7|253
1739370000000|2025-02-12 14:20:00|5611|5609.2|5610|5608.2|5611.5|5609.7|5608.4|5606.6|243
1739370300000|2025-02-12 14:25:00|5609.7|5607.9|5614.1|5612.3|5614.8|5613|5609.5|5607.7|275
1739370600000|2025-02-12 14:30:00|5614.2|5612.4|5614.8|5613|5614.8|5613|5608.7|5606.9|408
1739370900000|2025-02-12 14:35:00|5614.7|5612.9|5615.3|5613.5|5616.9|5615.1|5614.5|5612.7|311
1739371200000|2025-02-12 14:40:00|5615.1|5613.3|5615.7|5613.9|5616.4|5614.6|5613.4|5611.6|274
1739371500000|2025-02-12 14:45:00|5615.8|5614|5619.9|5618.1|5620|5618.2|5615.2|5613.4|272
1739371800000|2025-02-12 14:50:00|5619.8|5618|5618.2|5616.4|5619.8|5618|5615.7|5613.9|224
1739372100000|2025-02-12 14:55:00|5618.1|5616.3|5620.9|5617.9|5621|5619.2|5618|5616.2|177
1739372400000|2025-02-12 15:00:00|5621|5618|5618.6|5615.6|5621.9|5618.9|5616.6|5613.8|263
1739372700000|2025-02-12 15:05:00|5618.5|5615.5|5619.4|5617.6|5620.2|5618.4|5615.9|5614.1|410
1739373000000|2025-02-12 15:10:00|5619.3|5617.5|5616.2|5614.4|5619.5|5617.7|5615.3|5613.5|320
1739373300000|2025-02-12 15:15:00|5616.1|5614.3|5617.5|5614.5|5618.9|5617.1|5615.8|5613.5|303
1739373600000|2025-02-12 15:20:00|5617.4|5614.4|5624.7|5622.9|5633.9|5630.7|5616.7|5614.1|414
1739373900000|2025-02-12 15:25:00|5624.9|5623.1|5625.3|5623.5|5628.7|5626.9|5623.6|5621.8|533
1739374200000|2025-02-12 15:30:00|5625.2|5623.4|5626.4|5624.6|5627.5|5625.7|5624.7|5622.9|415
1739374500000|2025-02-12 15:35:00|5626.3|5624.5|5633.7|5631.9|5637|5634|5625.9|5623.7|465
1739374800000|2025-02-12 15:40:00|5633.8|5632|5632.5|5630.7|5634.2|5632.4|5629.3|5627|490
1739375100000|2025-02-12 15:45:00|5632.7|5630.9|5632.9|5631.1|5633.8|5632|5630.1|5628.3|371
1739375400000|2025-02-12 15:50:00|5633|5631.2|5632.8|5631|5633.3|5631.5|5628.7|5626.9|305
1739375700000|2025-02-12 15:55:00|5632.7|5630.9|5632.5|5630.7|5633.8|5632|5631.8|5630|373
1739376000000|2025-02-12 16:00:00|5632.8|5631|5630.1|5628.3|5634.4|5632.6|5629.9|5628.1|366
1739376300000|2025-02-12 16:05:00|5630|5628.2|5628|5626.2|5630.4|5628.6|5627.3|5625.5|303
1739376600000|2025-02-12 16:10:00|5628.1|5626.3|5625.3|5623.5|5628.3|5626.5|5624.6|5622.8|289
1739376900000|2025-02-12 16:15:00|5625.2|5623.4|5623|5621.2|5625.8|5624|5621.7|5619.9|258
1739377200000|2025-02-12 16:20:00|5623.1|5621.3|5622|5620.2|5624.4|5622.6|5621.9|5620.1|292
1739377500000|2025-02-12 16:25:00|5622.1|5620.3|5623.6|5621.8|5624|5622.2|5621.6|5619.8|218
1739377800000|2025-02-12 16:30:00|5623.7|5621.9|5626.8|5625|5627.2|5625.4|5623.6|5621.8|239
1739378100000|2025-02-12 16:35:00|5626.6|5624.8|5629.9|5628.1|5630|5628.2|5626.1|5624.3|177
1739378400000|2025-02-12 16:40:00|5630|5628.2|5631.4|5629.6|5631.8|5630|5628.2|5626.4|209
1739378700000|2025-02-12 16:45:00|5631.5|5629.7|5632.9|5631.1|5633.2|5631.4|5630.9|5629.1|197
1739379000000|2025-02-12 16:50:00|5633|5631.2|5636.9|5635.1|5637.1|5635.3|5632.3|5630.5|252
1739379300000|2025-02-12 16:55:00|5637|5635.2|5640.8|5639|5642.5|5640.7|5637|5635.2|344
1739379600000|2025-02-12 17:00:00|5640.9|5639.1|5644.9|5643.1|5645.6|5643.8|5640.6|5638.8|343
1739379900000|2025-02-12 17:05:00|5644.5|5642.7|5646.1|5643.1|5646.3|5643.8|5643.8|5641.2|244
1739380200000|2025-02-12 17:10:00|5646.2|5643.2|5651.8|5650|5654.6|5652.4|5645.6|5643.1|417
1739380500000|2025-02-12 17:15:00|5651.7|5649.9|5654.3|5652.5|5655.7|5653.9|5651.2|5649.4|381
1739380800000|2025-02-12 17:20:00|5654.2|5652.4|5656.2|5654.4|5659|5657.1|5654|5652.2|348
1739381100000|2025-02-12 17:25:00|5656.1|5654.3|5659.3|5657.5|5659.5|5657.7|5655|5653|266
1739381400000|2025-02-12 17:30:00|5659.4|5657.6|5657.7|5654.7|5660.1|5658.3|5655.7|5653.9|276
1739381700000|2025-02-12 17:35:00|5657.8|5654.8|5655.3|5652.3|5658.4|5656.1|5654.9|5652.3|189
1739382000000|2025-02-12 17:40:00|5655.4|5652.4|5653.6|5651.8|5656|5653|5651.9|5650.1|208
1739382300000|2025-02-12 17:45:00|5653.5|5651.7|5658|5656.2|5659.6|5656.9|5653.2|5651.4|197
1739382600000|2025-02-12 17:50:00|5658.2|5656.4|5661|5659.2|5662.2|5660.4|5658.2|5656.4|231
1739382900000|2025-02-12 17:55:00|5660.9|5659.1|5660.6|5657.6|5663.3|5661.3|5660.1|5657.4|255
1739383200000|2025-02-12 18:00:00|5660.8|5657.8|5659.1|5657.3|5663.4|5661.6|5659|5657.2|225
1739383500000|2025-02-12 18:05:00|5659.2|5657.4|5657.3|5655.5|5659.8|5658|5656.1|5654.3|249
1739383800000|2025-02-12 18:10:00|5657.4|5655.6|5659.1|5657.3|5659.6|5657.6|5656.7|5654.9|157
1739384100000|2025-02-12 18:15:00|5659.2|5657.4|5658.2|5656.4|5660.6|5658.8|5657.7|5655.9|167
1739384400000|2025-02-12 18:20:00|5658.3|5656.5|5658.2|5656.4|5658.9|5657.1|5657.4|5655.6|128
1739384700000|2025-02-12 18:25:00|5658.1|5656.3|5654.2|5652.4|5659.3|5657.5|5652.4|5650.6|306
1739385000000|2025-02-12 18:30:00|5654.3|5652.5|5652.3|5650.5|5654.3|5652.5|5652.1|5649.7|237
1739385300000|2025-02-12 18:35:00|5652.1|5650.3|5651|5649.2|5652.4|5650.3|5650.2|5648.4|138
1739385600000|2025-02-12 18:40:00|5650.9|5649.1|5647.9|5646.1|5651.4|5649.6|5647.7|5645.9|171
1739385900000|2025-02-12 18:45:00|5647.8|5646|5647.2|5645.4|5648.9|5647.1|5647|5645.1|182
1739386200000|2025-02-12 18:50:00|5647.1|5645.3|5647.1|5645.3|5647.5|5645.7|5646.4|5644.6|142
1739386500000|2025-02-12 18:55:00|5647.4|5645.6|5645.4|5643.6|5648.1|5646.3|5644.9|5642.4|177
1739386800000|2025-02-12 19:00:00|5645.3|5643.5|5645.6|5643.8|5646.8|5644.7|5644.9|5642.5|118
1739387100000|2025-02-12 19:05:00|5645.5|5643.7|5644.9|5643.1|5645.8|5643.8|5643.7|5641.9|128
1739387400000|2025-02-12 19:10:00|5644.7|5642.9|5643.9|5642.1|5645.5|5643.4|5643.8|5641.4|142
1739387700000|2025-02-12 19:15:00|5644|5642.2|5644.3|5642.5|5644.9|5642.5|5643.2|5641.4|128
1739388000000|2025-02-12 19:20:00|5644.2|5642.4|5644.6|5642.8|5645.3|5643.5|5643.6|5641.8|87
1739388300000|2025-02-12 19:25:00|5644.5|5642.7|5645.8|5644|5646.4|5644.6|5644.5|5642.7|104
1739388600000|2025-02-12 19:30:00|5645.7|5643.9|5645.3|5643.5|5646.1|5644.3|5644.8|5643|86
1739388900000|2025-02-12 19:35:00|5645.4|5643.6|5647|5645.2|5647.8|5645.7|5645.3|5643.5|104
1739389200000|2025-02-12 19:40:00|5647.5|5644.5|5645.4|5643.6|5647.6|5645|5645.1|5643.3|81
1739389500000|2025-02-12 19:45:00|5645.3|5643.5|5644.7|5642.9|5645.3|5643.5|5643.8|5642|75
1739389800000|2025-02-12 19:50:00|5644.6|5642.8|5645.5|5643.7|5645.8|5644|5644.3|5642.5|77
1739390100000|2025-02-12 19:55:00|5645.4|5643.6|5646.9|5645.1|5647.4|5645.6|5644.6|5642.8|106
1739390400000|2025-02-12 20:00:00|5647|5645.2|5646.7|5644.9|5647.2|5645.4|5645.2|5643.4|109
1739390700000|2025-02-12 20:05:00|5646.6|5644.8|5645.7|5643.9|5647.3|5645.5|5645.6|5643.8|95
1739391000000|2025-02-12 20:10:00|5645.6|5643.8|5646.8|5645|5647.1|5645.3|5645.6|5643.8|76
1739391300000|2025-02-12 20:15:00|5646.9|5645.1|5646.7|5644.9|5647.3|5645.5|5646.2|5644.4|83
1739391600000|2025-02-12 20:20:00|5646.8|5645|5647.8|5646|5648|5646.2|5646.8|5645|86
1739391900000|2025-02-12 20:25:00|5647.7|5645.9|5647.8|5646|5648.6|5646.8|5647.2|5645.4|100
1739392200000|2025-02-12 20:30:00|5648|5646.2|5648.8|5647|5649.2|5647.4|5648|5646.2|88
1739392500000|2025-02-12 20:35:00|5648.7|5646.9|5648.3|5646.5|5649.3|5647.5|5648.1|5646.3|101
1739392800000|2025-02-12 20:40:00|5648.4|5646.6|5647.4|5645.6|5648.8|5647|5646.3|5644.2|117
1739393100000|2025-02-12 20:45:00|5647.3|5645.5|5648.3|5646.5|5648.4|5646.6|5647.1|5645.3|120
1739393400000|2025-02-12 20:50:00|5648.4|5646.6|5647.5|5645.7|5648.8|5647|5646.8|5645|121
1739393700000|2025-02-12 20:55:00|5647.8|5646|5646.4|5644.6|5647.9|5646.1|5646.1|5644.3|152
1739394000000|2025-02-12 21:00:00|5646.3|5644.5|5645.1|5643.3|5648.8|5645.8|5640.4|5638.6|182
1739394300000|2025-02-12 21:05:00|5645.2|5643.4|5644.3|5642.5|5645.9|5644|5644.3|5642.2|73
1739394600000|2025-02-12 21:10:00|5644.2|5642.4|5643.3|5641.5|5644.2|5642.4|5643.1|5641.3|47
1739394900000|2025-02-12 21:15:00|5643.4|5641.6|5644.3|5642.5|5644.9|5642.8|5643.3|5641.5|34
1739395200000|2025-02-12 21:20:00|5644.2|5642.4|5642.9|5641.1|5644.2|5642.4|5642.9|5641.1|46
1739395500000|2025-02-12 21:25:00|5643|5641.2|5643.2|5641.4|5643.4|5641.6|5642.5|5640.7|60
1739395800000|2025-02-12 21:30:00|5643.3|5641.5|5642.4|5640.6|5644.4|5642.6|5642.3|5640.5|42
1739396100000|2025-02-12 21:35:00|5642.3|5640.5|5642|5639|5642.3|5640.5|5640.8|5638.9|63
1739396400000|2025-02-12 21:40:00|5642.1|5639.1|5641.8|5640|5642.4|5640.3|5641|5638.6|52
1739396700000|2025-02-12 21:45:00|5642.3|5639.3|5642.5|5639.5|5642.9|5639.9|5642|5639|53
1739397000000|2025-02-12 21:50:00|5642.7|5639.7|5642.6|5639.6|5642.9|5639.9|5642.1|5639.1|44
1739397300000|2025-02-12 21:55:00|5643.5|5638.7|5645.1|5639.8|5645.2|5640.4|5642.5|5637.4|326
1739397600000|2025-02-12 22:00:00|5645.5|5639.7|5644.3|5638.5|5646.2|5640.4|5643.8|5638|18
1739397900000|2025-02-12 22:05:00|5644.5|5638.7|5645.8|5640|5648.4|5642.6|5644.5|5638.7|138
1739398200000|2025-02-12 22:10:00|5646|5640.2|5648.1|5642.3|5648.1|5642.3|5645.9|5640.1|128
1739398500000|2025-02-12 22:15:00|5648.5|5642.7|5649|5643.2|5649.2|5643.4|5648.1|5642.3|36
1739398800000|2025-02-12 22:20:00|5649.1|5643.3|5645.7|5639.9|5649.2|5643.4|5645.6|5639.8|72
1739399100000|2025-02-12 22:25:00|5645.9|5640.1|5646.3|5640.5|5646.7|5640.9|5645.5|5639.7|22
1739399400000|2025-02-12 22:30:00|5646.2|5640.4|5646.9|5641.1|5646.9|5641.1|5646.2|5640.4|23
1739399700000|2025-02-12 22:35:00|5647|5641.2|5646.4|5640.6|5647|5641.2|5645.2|5639.4|148
1739400000000|2025-02-12 22:40:00|5646.5|5640.7|5647.1|5641.3|5647.1|5641.3|5645.4|5639.6|148
1739400300000|2025-02-12 22:45:00|5646.3|5640.5|5646.8|5641|5647.1|5641.3|5645.4|5639.6|228
1739400600000|2025-02-12 22:50:00|5646.9|5641.1|5646.9|5641.1|5646.9|5641.1|5646.8|5641|11
1739400900000|2025-02-12 22:55:00|5646.8|5641|5645.2|5639.4|5646.9|5641.1|5645.2|5639.4|34
1739401200000|2025-02-12 23:00:00|5645.1|5639.3|5643.5|5638.7|5645.4|5639.6|5643.2|5638.4|87
1739401500000|2025-02-12 23:05:00|5642.6|5639.6|5641.5|5638.5|5642.6|5639.6|5641.5|5638.5|21
1739401800000|2025-02-12 23:10:00|5641.6|5638.6|5641.2|5639.4|5641.6|5639.4|5640.4|5638.1|30
1739402100000|2025-02-12 23:15:00|5641.4|5639.6|5640|5638.2|5641.7|5639.9|5640|5638.2|45
1739402400000|2025-02-12 23:20:00|5639.9|5638.1|5640.8|5639|5641.9|5639.5|5639.8|5637.5|39
1739402700000|2025-02-12 23:25:00|5640.7|5638.9|5641.1|5639.3|5641.1|5639.3|5640.4|5638.6|20
1739403000000|2025-02-12 23:30:00|5641.2|5639.4|5640.4|5638.6|5641.2|5639.4|5640.3|5638.5|26
1739403300000|2025-02-12 23:35:00|5640.3|5638.5|5640.7|5638.9|5640.7|5638.9|5639.9|5638.1|30
1739403600000|2025-02-12 23:40:00|5640.8|5639|5640.5|5638.7|5640.8|5639|5640|5638.2|37
1739403900000|2025-02-12 23:45:00|5640.6|5638.8|5641.2|5639.4|5641.4|5639.6|5640.5|5638.7|31
1739404200000|2025-02-12 23:50:00|5641.1|5639.3|5641.5|5639.7|5642|5640.2|5640.9|5639.1|43
1739404500000|2025-02-12 23:55:00|5641.6|5639.8|5641.9|5640.1|5642.2|5640.4|5641.2|5639.4|35
1739404800000|2025-02-13 00:00:00|5642|5640.2|5643.1|5641.3|5643.6|5641.8|5642|5640.2|61
1739405100000|2025-02-13 00:05:00|5643|5641.2|5642.5|5640.7|5643.3|5641.5|5642.2|5640.4|48
1739405400000|2025-02-13 00:10:00|5642.4|5640.6|5642.4|5640.6|5642.5|5640.7|5641.9|5640.1|32
1739405700000|2025-02-13 00:15:00|5642.3|5640.5|5641.2|5639.4|5642.5|5640.7|5640.5|5638.7|31
1739406000000|2025-02-13 00:20:00|5641.4|5639.6|5641|5639.2|5642.5|5640.1|5639.8|5637.2|72
1739406300000|2025-02-13 00:25:00|5640.9|5639.1|5643|5641.2|5644.5|5642.7|5640.9|5639.1|56
1739406600000|2025-02-13 00:30:00|5643.2|5641.4|5643.9|5642.1|5644.3|5642.5|5642.8|5641|55
1739406900000|2025-02-13 00:35:00|5643.8|5642|5645.3|5643.5|5645.6|5643.8|5643.6|5641.8|53
1739407200000|2025-02-13 00:40:00|5645.4|5643.6|5646.8|5645|5647.6|5645.8|5645.4|5643.6|72
1739407500000|2025-02-13 00:45:00|5646.9|5645.1|5644.3|5642.5|5647|5645.2|5644.2|5642.4|81
1739407800000|2025-02-13 00:50:00|5644.2|5642.4|5642.8|5641|5644.4|5642.6|5642.6|5640.8|84
1739408100000|2025-02-13 00:55:00|5642.9|5641.1|5640.6|5638.8|5643.2|5641.4|5640|5638.2|101
1739408400000|2025-02-13 01:00:00|5640.5|5638.7|5639.7|5637.9|5641.5|5639.7|5639.3|5637.5|164
1739408700000|2025-02-13 01:05:00|5639.6|5637.8|5641.4|5639.6|5641.5|5639.7|5638.9|5637.1|121
1739409000000|2025-02-13 01:10:00|5641.3|5639.5|5641.4|5639.6|5642.2|5640.1|5640|5638.2|109
1739409300000|2025-02-13 01:15:00|5641.3|5639.5|5640.4|5638.6|5642.2|5640.4|5640|5638.2|133
1739409600000|2025-02-13 01:20:00|5640.3|5638.5|5637.8|5636|5640.9|5639.1|5637.8|5636|125
1739409900000|2025-02-13 01:25:00|5637.7|5635.9|5639.9|5638.1|5640.8|5639|5637|5635.2|124
1739410200000|2025-02-13 01:30:00|5639.7|5637.9|5641.6|5639.8|5642|5640.2|5639.2|5637.4|172
1739410500000|2025-02-13 01:35:00|5641.5|5639.7|5639.9|5638.1|5642.3|5640.5|5639.9|5638.1|156
1739410800000|2025-02-13 01:40:00|5639.8|5638|5642.7|5640.9|5642.7|5640.9|5639.5|5637.7|140
1739411100000|2025-02-13 01:45:00|5642.6|5640.8|5642.6|5640.8|5644.1|5642.3|5642|5640.2|141
1739411400000|2025-02-13 01:50:00|5642.5|5640.7|5644.3|5642.5|5644.6|5642.8|5642.2|5640.4|141
1739411700000|2025-02-13 01:55:00|5644.4|5642.6|5645|5643.2|5645.5|5643.4|5643.9|5641.5|104
1739412000000|2025-02-13 02:00:00|5645.1|5643.3|5645.4|5643.6|5645.5|5643.7|5643.3|5641.5|113
1739412300000|2025-02-13 02:05:00|5645.3|5643.5|5641.6|5639.8|5645.4|5643.6|5641.4|5639.6|113
1739412600000|2025-02-13 02:10:00|5641.9|5640.1|5641.8|5640|5642.8|5641|5641.2|5639.4|99
1739412900000|2025-02-13 02:15:00|5641.9|5640.1|5642.5|5639.5|5643|5640.6|5641.9|5638.9|90
1739413200000|2025-02-13 02:20:00|5642.4|5639.4|5641.6|5639.8|5642.9|5641.1|5641.1|5638.8|86
1739413500000|2025-02-13 02:25:00|5641.7|5639.9|5644.2|5641.2|5644.2|5641.9|5641.1|5639.3|85
1739413800000|2025-02-13 02:30:00|5644.1|5641.1|5642.4|5640.6|5644.6|5642.4|5642.4|5640.6|140
1739414100000|2025-02-13 02:35:00|5642.5|5640.7|5643.8|5642|5643.9|5642.1|5642.4|5640.6|102
1739414400000|2025-02-13 02:40:00|5643.5|5641.7|5643.4|5641.6|5643.9|5642.1|5641.4|5639.6|115
1739414700000|2025-02-13 02:45:00|5643.3|5641.5|5642.1|5640.3|5644|5641.6|5642|5639.6|116
1739415000000|2025-02-13 02:50:00|5642.3|5640.5|5640.7|5638.9|5642.4|5640.6|5640.3|5638.5|90
1739415300000|2025-02-13 02:55:00|5640.6|5638.8|5640|5638.2|5641.1|5639.3|5639.9|5638.1|66
1739415600000|2025-02-13 03:00:00|5640.1|5638.3|5639.5|5637.7|5640.9|5639.1|5639.4|5637.6|84
1739415900000|2025-02-13 03:05:00|5639.6|5637.8|5642.4|5640.6|5643.1|5641.2|5639.1|5637.3|66
1739416200000|2025-02-13 03:10:00|5642.3|5640.5|5643.9|5642.1|5644.2|5642.4|5642.2|5640.4|65
1739416500000|2025-02-13 03:15:00|5643.8|5642|5648.6|5646.8|5648.6|5646.8|5643.8|5642|127
1739416800000|2025-02-13 03:20:00|5648.5|5646.7|5649.1|5647.3|5649.6|5647.8|5647.4|5645.6|104
1739417100000|2025-02-13 03:25:00|5649.2|5647.4|5648.5|5646.7|5649.3|5647.5|5648.1|5646.3|66
1739417400000|2025-02-13 03:30:00|5648.6|5646.8|5650|5648.2|5650.4|5648.6|5648.4|5646.6|102
1739417700000|2025-02-13 03:35:00|5649.9|5648.1|5650|5648.2|5650|5648.2|5648.4|5646.6|91
1739418000000|2025-02-13 03:40:00|5649.9|5648.1|5651.1|5648.1|5652.2|5649.9|5649.6|5646.6|102
1739418300000|2025-02-13 03:45:00|5651.2|5648.2|5651.6|5649.8|5652|5650.2|5650.6|5648.1|83
1739418600000|2025-02-13 03:50:00|5651.5|5649.7|5650.1|5648.3|5651.8|5650|5650.1|5648.1|82
1739418900000|2025-02-13 03:55:00|5650.2|5648.4|5650.9|5649.1|5650.9|5649.1|5649.8|5648|65
1739419200000|2025-02-13 04:00:00|5650.8|5649|5654.4|5652.6|5655|5653.2|5650.7|5648.9|129
1739419500000|2025-02-13 04:05:00|5654.5|5652.7|5657|5654|5658.5|5655.7|5654.5|5652.7|157
1739419800000|2025-02-13 04:10:00|5656.8|5653.8|5657.7|5655.9|5657.9|5656.1|5656.6|5653.7|100
1739420100000|2025-02-13 04:15:00|5657.6|5655.8|5655.5|5653.7|5658.5|5656.7|5655.1|5653.3|106
1739420400000|2025-02-13 04:20:00|5655.4|5653.6|5654.5|5652.7|5655.9|5654.1|5653.7|5651.9|83
1739420700000|2025-02-13 04:25:00|5654.6|5652.8|5655|5653.2|5656.5|5654.7|5654.6|5652.8|89
1739421000000|2025-02-13 04:30:00|5655.1|5653.3|5656.1|5654.3|5656.7|5654.9|5655|5653.2|111
1739421300000|2025-02-13 04:35:00|5656|5654.2|5657.9|5656.1|5658.2|5656.4|5655.7|5653.9|118
1739421600000|2025-02-13 04:40:00|5658|5656.2|5658.2|5656.4|5660.6|5658.1|5657.9|5655.5|112
1739421900000|2025-02-13 04:45:00|5658.1|5656.3|5655.9|5654.1|5658.1|5656.3|5655.8|5654|62
1739422200000|2025-02-13 04:50:00|5655.8|5654|5656.4|5654.6|5657.2|5655.4|5655.8|5654|58
1739422500000|2025-02-13 04:55:00|5656.5|5654.7|5658.1|5655.1|5658.7|5655.7|5655.9|5654.1|94
1739422800000|2025-02-13 05:00:00|5658|5655|5658.7|5656.9|5660|5658.2|5657.8|5654.8|93
1739423100000|2025-02-13 05:05:00|5658.6|5656.8|5661.2|5659.4|5661.2|5659.4|5658.6|5656.8|100
1739423400000|2025-02-13 05:10:00|5661.3|5659.5|5661.2|5659.4|5661.9|5660.1|5660|5657.9|131
1739423700000|2025-02-13 05:15:00|5661.1|5659.3|5661.6|5659.8|5662|5659.8|5660.9|5658.8|70
1739424000000|2025-02-13 05:20:00|5661.7|5659.9|5662.1|5660.3|5662.8|5661|5661|5659.2|84
1739424300000|2025-02-13 05:25:00|5662|5660.2|5661.1|5659.3|5662.5|5660.7|5661|5659.2|109
1739424600000|2025-02-13 05:30:00|5661|5659.2|5659.5|5657.7|5661.1|5659.3|5658.7|5656.9|124
1739424900000|2025-02-13 05:35:00|5659.4|5657.6|5660.2|5658.4|5660.8|5659|5659.2|5657.4|111
1739425200000|2025-02-13 05:40:00|5660.4|5658.6|5658.3|5656.5|5660.5|5658.7|5657.5|5655.7|96
1739425500000|2025-02-13 05:45:00|5658.4|5656.6|5659.7|5657.9|5660.6|5658.8|5658.4|5656.6|92
1739425800000|2025-02-13 05:50:00|5659.8|5658|5658.4|5656.6|5660.6|5658.8|5658.3|5656.5|96
1739426100000|2025-02-13 05:55:00|5658.5|5656.7|5660.4|5658.6|5660.4|5658.6|5657.9|5656.1|127
1739426400000|2025-02-13 06:00:00|5660.3|5658.5|5659.1|5657.3|5660.7|5658.9|5659|5657.2|107
1739426700000|2025-02-13 06:05:00|5659.2|5657.4|5658.4|5656.6|5660.5|5658.7|5658.1|5656.3|138
1739427000000|2025-02-13 06:10:00|5658.5|5656.7|5657.7|5655.9|5659.4|5657.1|5656.8|5655|144
1739427300000|2025-02-13 06:15:00|5657.6|5655.8|5658.4|5656.6|5659|5657.2|5657.2|5655.4|183
1739427600000|2025-02-13 06:20:00|5658.3|5656.5|5658.8|5657|5658.8|5657|5657.8|5656|109
1739427900000|2025-02-13 06:25:00|5658.9|5657.1|5659.4|5657.6|5659.7|5657.9|5658|5656.2|105
1739428200000|2025-02-13 06:30:00|5659.3|5657.5|5658.2|5656.4|5660.2|5658.4|5657.3|5655.5|129
1739428500000|2025-02-13 06:35:00|5658.3|5656.5|5657.2|5655.4|5658.7|5656.9|5657|5655.2|89
1739428800000|2025-02-13 06:40:00|5657.3|5655.5|5655.4|5653.6|5657.8|5656|5655.2|5653.4|109
1739429100000|2025-02-13 06:45:00|5655.5|5653.7|5657.2|5654.2|5658|5655.6|5655.5|5653.5|108
1739429400000|2025-02-13 06:50:00|5657.3|5654.3|5655.3|5653.5|5657.8|5655.6|5655.3|5652.7|123
1739429700000|2025-02-13 06:55:00|5655.9|5652.9|5654.6|5652.8|5655.9|5653.6|5654.4|5652|94
1739430000000|2025-02-13 07:00:00|5656.2|5653.2|5657|5655.2|5657.5|5655.7|5655.3|5653.2|198
1739430300000|2025-02-13 07:05:00|5657.1|5655.3|5656.7|5654.9|5657.3|5655.5|5655.4|5653.6|198
1739430600000|2025-02-13 07:10:00|5656.3|5654.5|5655.2|5653.4|5657.2|5655.4|5654.9|5653.1|174
1739430900000|2025-02-13 07:15:00|5655.1|5653.3|5654.4|5652.6|5656.9|5654.2|5654.2|5652.3|167
1739431200000|2025-02-13 07:20:00|5654.5|5652.7|5651.5|5649.7|5654.7|5652.9|5651.4|5649.6|162
1739431500000|2025-02-13 07:25:00|5651.6|5649.8|5650.9|5649.1|5652.4|5650.6|5650.6|5648.8|132
1739431800000|2025-02-13 07:30:00|5651.5|5649.7|5651.8|5650|5652.9|5651.1|5651|5649.2|157
1739432100000|2025-02-13 07:35:00|5651.7|5649.9|5653.1|5651.3|5653.3|5651.5|5651.5|5649.7|113
1739432400000|2025-02-13 07:40:00|5652.9|5651.1|5652.1|5650.3|5653.1|5651.3|5651.8|5650|161
1739432700000|2025-02-13 07:45:00|5652.2|5650.4|5651.2|5649.4|5652.6|5650.8|5650.5|5648.7|135
1739433000000|2025-02-13 07:50:00|5651.1|5649.3|5649.7|5647.9|5651.3|5649.5|5649.6|5647.8|136
1739433300000|2025-02-13 07:55:00|5649.6|5647.8|5650.4|5648.6|5650.6|5648.6|5648.2|5646.4|160
1739433600000|2025-02-13 08:00:00|5650.5|5648.7|5647.1|5644.1|5650.9|5649.1|5646.5|5643.5|236
1739433900000|2025-02-13 08:05:00|5647|5644|5642.2|5640.4|5647|5644|5641.4|5639.6|158
1739434200000|2025-02-13 08:10:00|5642.3|5640.5|5641.8|5640|5642.7|5640.9|5640.6|5638.8|193
1739434500000|2025-02-13 08:15:00|5641.7|5639.9|5644|5642.2|5644.1|5642.3|5641|5639.2|180
1739434800000|2025-02-13 08:20:00|5643.9|5642.1|5641|5639.2|5644.9|5643.1|5640.4|5638.6|121
1739435100000|2025-02-13 08:25:00|5641.1|5639.3|5640.5|5638.7|5641.2|5639.3|5639.2|5637.4|161
1739435400000|2025-02-13 08:30:00|5640.6|5638.8|5639.2|5637.4|5641|5639.2|5638.7|5635.9|196
1739435700000|2025-02-13 08:35:00|5639.3|5637.5|5638.5|5635.5|5639.5|5637.7|5637.6|5634.6|182
1739436000000|2025-02-13 08:40:00|5638.6|5635.6|5640.7|5637.7|5640.9|5638.5|5637.8|5634.8|148
1739436300000|2025-02-13 08:45:00|5640.6|5637.6|5641.1|5638.1|5641.9|5639.4|5639.9|5636.9|164
1739436600000|2025-02-13 08:50:00|5641|5638|5638.7|5635.7|5641.5|5639.2|5638.3|5635.7|149
1739436900000|2025-02-13 08:55:00|5638.5|5635.5|5639.5|5637.7|5639.9|5637.9|5637.2|5634.8|164
1739437200000|2025-02-13 09:00:00|5639.6|5637.8|5636.7|5634.9|5639.6|5637.8|5636.2|5634.4|173
1739437500000|2025-02-13 09:05:00|5636.6|5634.8|5639.5|5637.7|5639.5|5637.7|5635.9|5634.1|152
1739437800000|2025-02-13 09:10:00|5639.4|5637.6|5639.5|5637.7|5641|5639.2|5639|5636.6|122
1739438100000|2025-02-13 09:15:00|5639.4|5637.6|5640.2|5638.4|5640.8|5639|5639.1|5637.3|120
1739438400000|2025-02-13 09:20:00|5640.1|5638.3|5638.2|5636.4|5640.1|5638.3|5637.7|5635.9|100
1739438700000|2025-02-13 09:25:00|5638.1|5636.3|5636.4|5634.6|5638.1|5636.3|5635.8|5634|129
1739439000000|2025-02-13 09:30:00|5636.3|5634.5|5637|5635.2|5638.3|5636.1|5636.1|5633.7|125
1739439300000|2025-02-13 09:35:00|5637.6|5634.6|5635.3|5633.5|5637.8|5635.3|5634.8|5633|96
1739439600000|2025-02-13 09:40:00|5635.2|5633.4|5636.4|5634.6|5637.4|5634.8|5635.2|5633.4|99
1739439900000|2025-02-13 09:45:00|5636.5|5634.7|5638.2|5636.4|5638.4|5636.6|5636.2|5634.4|118
1739440200000|2025-02-13 09:50:00|5638.1|5636.3|5638.4|5636.6|5639.5|5637.7|5637.4|5635.6|118
1739440500000|2025-02-13 09:55:00|5638.3|5636.5|5638|5636.2|5638.8|5637|5637.1|5635.3|73
1739440800000|2025-02-13 10:00:00|5637.9|5636.1|5638.8|5637|5640.1|5637.6|5637.8|5635.1|124
1739441100000|2025-02-13 10:05:00|5638.7|5636.9|5638.5|5636.7|5638.9|5637.1|5636.7|5634.9|132
1739441400000|2025-02-13 10:10:00|5638.6|5636.8|5641|5639.2|5641.1|5639.3|5638.5|5636.7|105
1739441700000|2025-02-13 10:15:00|5640.9|5639.1|5641.6|5639.8|5641.7|5639.9|5640.1|5638.3|82
1739442000000|2025-02-13 10:20:00|5641.7|5639.9|5640.4|5638.6|5642.1|5640.3|5640|5638.2|96
1739442300000|2025-02-13 10:25:00|5640.5|5638.7|5641.5|5638.5|5642.2|5639.8|5640.5|5638|110
1739442600000|2025-02-13 10:30:00|5641.6|5638.6|5639|5637.2|5641.7|5639.5|5638.8|5637|83
1739442900000|2025-02-13 10:35:00|5638.9|5637.1|5639.4|5637.6|5641.5|5638.5|5638.9|5637.1|86
1739443200000|2025-02-13 10:40:00|5639.8|5636.8|5639.3|5637.5|5640.5|5638.3|5639.2|5636.7|97
1739443500000|2025-02-13 10:45:00|5639.4|5637.6|5639.1|5636.1|5640.1|5638.3|5638.7|5636.1|69
1739443800000|2025-02-13 10:50:00|5638.4|5636.6|5638.5|5636.7|5639.4|5637|5637.8|5635.6|104
1739444100000|2025-02-13 10:55:00|5638.6|5636.8|5638.1|5636.3|5639.1|5637.3|5637.8|5636|78
1739444400000|2025-02-13 11:00:00|5638.3|5636.5|5639.3|5637.5|5639.4|5637.6|5637.7|5635.9|105
1739444700000|2025-02-13 11:05:00|5639.4|5637.6|5639.9|5638.1|5640.1|5638.3|5638.8|5637|115
1739445000000|2025-02-13 11:10:00|5640|5638.2|5640|5638.2|5640.6|5638.7|5639.5|5637.6|83
1739445300000|2025-02-13 11:15:00|5639.9|5638.1|5638.5|5636.7|5639.9|5638.1|5638.3|5636.3|83
1739445600000|2025-02-13 11:20:00|5639.1|5636.1|5639.3|5637.5|5639.4|5637.5|5638.2|5636.1|63
1739445900000|2025-02-13 11:25:00|5639.4|5637.6|5637.3|5635.5|5639.6|5637.8|5637.3|5635.5|53
1739446200000|2025-02-13 11:30:00|5637.1|5635.3|5637|5635.2|5637.3|5635.5|5636.1|5634.3|72
1739446500000|2025-02-13 11:35:00|5637.1|5635.3|5638.4|5636.6|5638.5|5636.7|5637|5635.2|57
1739446800000|2025-02-13 11:40:00|5638.3|5636.5|5640.3|5638.5|5640.8|5638.9|5638.1|5636.3|62
1739447100000|2025-02-13 11:45:00|5640.2|5638.4|5633.5|5631.7|5640.8|5639|5632.6|5630.8|440
1739447400000|2025-02-13 11:50:00|5633.6|5631.8|5634|5632.2|5635.2|5632.7|5630.8|5629|313
1739447700000|2025-02-13 11:55:00|5633.6|5631.8|5635.1|5633.3|5636.1|5633.6|5633|5631.2|218
1739448000000|2025-02-13 12:00:00|5635|5633.2|5632.7|5630.9|5635.7|5633.4|5632.5|5630.7|227
1739448300000|2025-02-13 12:05:00|5632.8|5631|5631.3|5629.5|5633.2|5631.4|5631|5629.2|189
1739448600000|2025-02-13 12:10:00|5631.2|5629.4|5631.5|5629.7|5632.8|5631|5630.7|5628.9|192
1739448900000|2025-02-13 12:15:00|5631.4|5629.6|5630.5|5628.7|5631.4|5629.6|5630.4|5628.6|118
1739449200000|2025-02-13 12:20:00|5630.4|5628.6|5628.3|5626.5|5633.5|5631.7|5628.3|5626.5|151
1739449500000|2025-02-13 12:25:00|5628.4|5626.6|5629.5|5627.7|5630.3|5628.3|5628|5626.2|107
1739449800000|2025-02-13 12:30:00|5629.4|5627.6|5628.6|5626.8|5630.8|5629|5628.5|5626.7|113
1739450100000|2025-02-13 12:35:00|5628.7|5626.9|5631.4|5628.4|5631.4|5628.7|5627.9|5626.1|102
1739450400000|2025-02-13 12:40:00|5631.3|5628.3|5634.5|5631.5|5634.5|5631.5|5630.4|5628.2|120
1739450700000|2025-02-13 12:45:00|5634.4|5631.4|5634|5632.2|5634.4|5632.4|5632.8|5631|108
1739451000000|2025-02-13 12:50:00|5634.1|5632.3|5632.8|5631|5634.8|5632.7|5632.7|5630.9|149
1739451300000|2025-02-13 12:55:00|5633|5631.2|5633|5630|5633|5631.2|5630.9|5629.1|143
1739451600000|2025-02-13 13:00:00|5633.1|5630.1|5633.7|5631.9|5633.9|5632.1|5631.1|5629.3|177
1739451900000|2025-02-13 13:05:00|5633.6|5631.8|5633.2|5631.4|5634.3|5632.5|5632.7|5630.4|135
1739452200000|2025-02-13 13:10:00|5633.3|5631.5|5634.1|5632.3|5635|5633.2|5632.9|5631.1|124
1739452500000|2025-02-13 13:15:00|5634|5632.2|5632.8|5631|5635.6|5633.8|5632.8|5631|130
1739452800000|2025-02-13 13:20:00|5632.9|5631.1|5630.6|5628.8|5632.9|5631.1|5630.6|5628.8|141
1739453100000|2025-02-13 13:25:00|5630.5|5628.7|5629|5625|5630.5|5628.7|5628|5624|135
1739453400000|2025-02-13 13:30:00|5629.3|5625.3|5635.6|5632.6|5641.8|5637.8|5626.4|5623.4|581
1739453700000|2025-02-13 13:35:00|5635.5|5632.5|5638.8|5635.8|5640.2|5637.2|5634.4|5631.4|433
1739454000000|2025-02-13 13:40:00|5638.5|5635.5|5635.8|5632.8|5638.7|5635.7|5634.9|5631.9|330
1739454300000|2025-02-13 13:45:00|5635.6|5632.6|5634.8|5631.8|5636.7|5633.7|5632.2|5629.2|336
1739454600000|2025-02-13 13:50:00|5634.9|5631.9|5632.4|5630.6|5634.9|5631.9|5631.4|5628.4|368
1739454900000|2025-02-13 13:55:00|5632.5|5630.7|5632|5630.2|5634.6|5632.8|5631.8|5630|256
1739455200000|2025-02-13 14:00:00|5632.1|5630.3|5629.1|5627.3|5632.3|5630.3|5628.9|5627.1|326
1739455500000|2025-02-13 14:05:00|5629.3|5627.5|5629.9|5628.1|5630.8|5629|5626.8|5625|272
1739455800000|2025-02-13 14:10:00|5630|5628.2|5629.9|5628.1|5631.7|5629.9|5628.8|5627|282
1739456100000|2025-02-13 14:15:00|5630|5628.2|5630.5|5628.7|5632.1|5630.3|5629.1|5627.3|201
1739456400000|2025-02-13 14:20:00|5630.4|5628.6|5628.6|5626.8|5630.6|5628.8|5627.3|5625.4|190
1739456700000|2025-02-13 14:25:00|5628.5|5626.7|5624.6|5622.8|5628.7|5626.9|5624|5622.2|151
1739457000000|2025-02-13 14:30:00|5624.7|5622.9|5626.8|5625|5626.8|5625|5623.8|5622|235
1739457300000|2025-02-13 14:35:00|5626.7|5624.9|5628.5|5625.5|5629.3|5626.9|5626|5624.2|264
1739457600000|2025-02-13 14:40:00|5628.9|5625.9|5631.9|5628.9|5633.3|5630.3|5627.9|5625.9|303
1739457900000|2025-02-13 14:45:00|5631.8|5628.8|5634.9|5633.1|5634.9|5633.1|5630.1|5628.2|208
1739458200000|2025-02-13 14:50:00|5634.8|5633|5636.3|5634.5|5636.8|5635|5634.4|5632.6|206
1739458500000|2025-02-13 14:55:00|5636.2|5634.4|5636.6|5634.8|5636.8|5635|5634.7|5632.9|203
1739458800000|2025-02-13 15:00:00|5637.1|5635.3|5640|5638.2|5646|5643|5636.7|5634.9|416
1739459100000|2025-02-13 15:05:00|5640.2|5638.4|5643.5|5641.7|5644.4|5642.6|5639.4|5637.3|360
1739459400000|2025-02-13 15:10:00|5643.6|5641.8|5650.6|5647.6|5651.9|5649.6|5643.6|5641.8|529
1739459700000|2025-02-13 15:15:00|5650.7|5647.7|5652.2|5650.4|5655.3|5652.9|5650|5647|453
1739460000000|2025-02-13 15:20:00|5652.1|5650.3|5653.6|5651.8|5655.4|5653.4|5650.6|5648.8|331
1739460300000|2025-02-13 15:25:00|5653.5|5651.7|5654.1|5652.3|5656.6|5654.4|5652.5|5650.6|321
1739460600000|2025-02-13 15:30:00|5654.2|5652.4|5654.4|5652.6|5656|5654.2|5651.8|5649.2|319
1739460900000|2025-02-13 15:35:00|5655.2|5653.4|5654.3|5652.5|5656.4|5654.6|5653.2|5651.4|331
1739461200000|2025-02-13 15:40:00|5654.2|5652.4|5653.4|5651.6|5655.6|5653.8|5652.8|5651|282
1739461500000|2025-02-13 15:45:00|5653.3|5651.5|5656.4|5654.6|5657.6|5655.3|5653.2|5651.4|298
1739461800000|2025-02-13 15:50:00|5656.2|5654.4|5654.3|5652.5|5656.8|5655|5653.9|5652.1|252
1739462100000|2025-02-13 15:55:00|5654.4|5652.6|5655|5653.2|5656.7|5654.9|5654.4|5652.6|190
1739462400000|2025-02-13 16:00:00|5655.1|5653.3|5657.4|5655.6|5657.8|5655.7|5654.1|5652.3|239
1739462700000|2025-02-13 16:05:00|5657.5|5655.7|5655.5|5653.7|5657.5|5655.7|5655|5653.2|213
1739463000000|2025-02-13 16:10:00|5655.6|5653.8|5658.2|5656.4|5658.6|5656.4|5654.3|5652.5|216
1739463300000|2025-02-13 16:15:00|5658.1|5656.3|5656.9|5655.1|5658.6|5656.8|5655.8|5654|212
1739463600000|2025-02-13 16:20:00|5657|5655.2|5659|5657.2|5659|5657.2|5656.7|5654.9|169
1739463900000|2025-02-13 16:25:00|5658.9|5657.1|5658.5|5656.7|5659.7|5657.9|5657.6|5655.8|188
1739464200000|2025-02-13 16:30:00|5658.4|5656.6|5657.3|5655.5|5658.7|5656.9|5656.2|5654.4|187
1739464500000|2025-02-13 16:35:00|5657.2|5655.4|5652.6|5650.8|5657.5|5655.7|5652.6|5650.8|140
1739464800000|2025-02-13 16:40:00|5652.7|5650.9|5649.8|5648|5653.4|5651.6|5649.6|5647.8|169
1739465100000|2025-02-13 16:45:00|5649.9|5648.1|5649.9|5648.1|5651.3|5649.5|5649.5|5647.7|133
1739465400000|2025-02-13 16:50:00|5649.8|5648|5651.5|5649.7|5651.8|5650|5649.8|5648|134
1739465700000|2025-02-13 16:55:00|5651.4|5649.6|5652|5649|5652.5|5650.3|5650.6|5648.7|122
1739466000000|2025-02-13 17:00:00|5651.8|5648.8|5651.5|5649.7|5651.9|5650|5650.1|5647.5|147
1739466300000|2025-02-13 17:05:00|5651.3|5649.5|5653.4|5651.6|5653.5|5651.7|5651.3|5649.5|121
1739466600000|2025-02-13 17:10:00|5653.5|5651.7|5654.5|5652.7|5654.8|5653|5653.5|5651.7|124
1739466900000|2025-02-13 17:15:00|5654.3|5652.5|5655.5|5652.5|5655.5|5653.1|5653.9|5651.6|83
1739467200000|2025-02-13 17:20:00|5655.4|5652.4|5655.2|5653.4|5655.5|5653.7|5654.3|5651.9|90
1739467500000|2025-02-13 17:25:00|5655.1|5653.3|5655.1|5653.3|5656|5654.2|5655|5652.8|131
1739467800000|2025-02-13 17:30:00|5655|5653.2|5657.5|5654.5|5657.7|5655.1|5654.2|5652.4|125
1739468100000|2025-02-13 17:35:00|5657.4|5654.4|5656.8|5655|5657.9|5655.8|5655.9|5653.6|94
1739468400000|2025-02-13 17:40:00|5656.7|5654.9|5655.4|5653.6|5656.8|5655|5654.4|5652.6|90
1739468700000|2025-02-13 17:45:00|5655.3|5653.5|5655.3|5653.5|5656.1|5654.3|5654.3|5652.5|107
1739469000000|2025-02-13 17:50:00|5655.2|5653.4|5652.6|5650.8|5655.3|5653.5|5652.1|5650.3|125
1739469300000|2025-02-13 17:55:00|5652.5|5650.7|5652.3|5649.3|5652.9|5651|5651.2|5649.1|149
1739469600000|2025-02-13 18:00:00|5652.8|5649|5648.9|5647.1|5653|5650.5|5648.7|5646.9|207
1739469900000|2025-02-13 18:05:00|5649.1|5647.3|5648|5646.2|5649.6|5647.8|5647.4|5645.6|173
1739470200000|2025-02-13 18:10:00|5647.9|5646.1|5648.5|5646.7|5648.8|5647|5646.6|5644.8|131
1739470500000|2025-02-13 18:15:00|5648.6|5646.8|5647.2|5645.4|5650.1|5648.3|5644|5642.2|196
1739470800000|2025-02-13 18:20:00|5647.1|5645.3|5649.5|5647.7|5649.5|5647.7|5646.2|5644.4|170
1739471100000|2025-02-13 18:25:00|5649.6|5647.8|5651|5649.2|5652.2|5649.5|5649.6|5647.8|124
1739471400000|2025-02-13 18:30:00|5650.9|5649.1|5652.3|5650.5|5652.9|5650.7|5650.6|5648.8|99
1739471700000|2025-02-13 18:35:00|5652.2|5650.4|5655.3|5652.3|5655.3|5652.6|5651.7|5649.9|171
1739472000000|2025-02-13 18:40:00|5655.4|5652.4|5646.2|5643.2|5655.4|5652.9|5635.1|5632.1|762
1739472300000|2025-02-13 18:45:00|5645.2|5642.2|5653.3|5650.3|5653.6|5650.6|5644.8|5641.8|505
1739472600000|2025-02-13 18:50:00|5653.2|5650.2|5646.4|5643.4|5653.2|5650.2|5641.2|5638.2|549
1739472900000|2025-02-13 18:55:00|5647.4|5644.4|5649.5|5647.7|5651.6|5649.8|5645.9|5642.9|320
1739473200000|2025-02-13 19:00:00|5649.4|5647.6|5654.5|5652.7|5654.9|5653.1|5649.2|5647.4|256
1739473500000|2025-02-13 19:05:00|5654.4|5652.6|5658.3|5656.5|5660.3|5658.5|5653.5|5651.7|217
1739473800000|2025-02-13 19:10:00|5658.4|5656.6|5659.5|5657.7|5660.6|5658.5|5657.6|5655.6|170
1739474100000|2025-02-13 19:15:00|5659.4|5657.6|5665.7|5662.7|5666.2|5663.2|5659.3|5657.5|201
1739474400000|2025-02-13 19:20:00|5665.8|5662.8|5663.8|5660.8|5666.4|5663.4|5663.2|5660.2|191
1739474700000|2025-02-13 19:25:00|5663.7|5660.7|5666|5664.2|5666.6|5664.8|5663.2|5660.2|172
1739475000000|2025-02-13 19:30:00|5666.1|5664.3|5666.3|5664.5|5667.8|5666|5665.8|5664|171
1739475300000|2025-02-13 19:35:00|5666.4|5664.6|5668.7|5666.9|5669.4|5667.1|5666.1|5664.3|159
1739475600000|2025-02-13 19:40:00|5668.5|5666.7|5663.1|5661.3|5668.6|5666.8|5663|5660.9|245
1739475900000|2025-02-13 19:45:00|5663|5661.2|5662|5659|5663.1|5661.3|5661.1|5658.4|174
1739476200000|2025-02-13 19:50:00|5662.1|5659.1|5663.7|5661.9|5663.8|5662|5661.8|5659.1|130
1739476500000|2025-02-13 19:55:00|5663.8|5662|5663|5661.2|5664.7|5662.9|5662.8|5661|166
1739476800000|2025-02-13 20:00:00|5662.9|5661.1|5663.9|5662.1|5664|5662.2|5662|5660.2|119
1739477100000|2025-02-13 20:05:00|5663.8|5662|5664.6|5662.8|5665.2|5663.4|5663.2|5660.9|107
1739477400000|2025-02-13 20:10:00|5664.5|5662.7|5667.7|5665.9|5668|5666.2|5664.5|5662.7|75
1739477700000|2025-02-13 20:15:00|5667.5|5665.7|5672.2|5670.4|5672.2|5670.4|5667.1|5665.3|137
1739478000000|2025-02-13 20:20:00|5672.3|5670.5|5674.4|5672.6|5674.6|5672.8|5671.8|5670|111
1739478300000|2025-02-13 20:25:00|5674.3|5672.5|5673.4|5671.6|5675.3|5672.9|5671.9|5670.1|159
1739478600000|2025-02-13 20:30:00|5673.3|5671.5|5672.9|5671.1|5674.8|5673|5672.4|5670.6|151
1739478900000|2025-02-13 20:35:00|5673|5671.2|5673.8|5672|5674.8|5672.4|5672.5|5670.7|124
1739479200000|2025-02-13 20:40:00|5673.9|5672.1|5673.2|5671.4|5675.2|5673.4|5673.1|5671.3|113
1739479500000|2025-02-13 20:45:00|5673.1|5671.3|5675|5673.2|5675.2|5673.4|5672.9|5671.1|111
1739479800000|2025-02-13 20:50:00|5675.2|5673.4|5679.3|5677.5|5680.5|5678.7|5675.2|5673.4|164
1739480100000|2025-02-13 20:55:00|5679.1|5677.3|5677.7|5675.9|5680.3|5678.5|5677.5|5675.7|171
1739480400000|2025-02-13 21:00:00|5677.8|5676|5676.7|5674.9|5678.6|5676.8|5676.7|5674.9|76
1739480700000|2025-02-13 21:05:00|5676.6|5674.8|5675.7|5673.9|5676.6|5674.8|5675.1|5673.3|80
1739481000000|2025-02-13 21:10:00|5675.6|5673.8|5675.2|5673.4|5676|5674.2|5675.1|5673.3|36
1739481300000|2025-02-13 21:15:00|5675.5|5673.7|5675.6|5673.8|5676.2|5674.4|5675.1|5673.3|40
1739481600000|2025-02-13 21:20:00|5675.5|5673.7|5676.6|5674.8|5677.3|5675|5675.5|5673.7|39
1739481900000|2025-02-13 21:25:00|5676.1|5674.3|5674.7|5672.9|5676.3|5674.5|5674.6|5672.8|76
1739482200000|2025-02-13 21:30:00|5674.6|5672.8|5674.9|5673.1|5675.4|5673.4|5674.1|5672.3|50
1739482500000|2025-02-13 21:35:00|5675|5673.2|5675.1|5673.3|5675.7|5673.9|5674.9|5673.1|34
1739482800000|2025-02-13 21:40:00|5675|5673.2|5676.4|5673.4|5676.4|5673.6|5675|5672.7|46
1739483100000|2025-02-13 21:45:00|5676.5|5673.5|5678.5|5675.5|5678.5|5675.5|5675.7|5673.3|58
1739483400000|2025-02-13 21:50:00|5678.4|5675.4|5679.4|5676.4|5679.4|5676.4|5677.5|5675.1|64
1739483700000|2025-02-13 21:55:00|5680.3|5675.5|5679.6|5673.8|5681.1|5675.9|5679.3|5673.5|303
1739484000000|2025-02-13 22:00:00|5680|5674.2|5671.7|5665.9|5681|5675.2|5671.7|5665.9|11
1739484300000|2025-02-13 22:05:00|5671.8|5666|5673.7|5667.9|5678.1|5672.3|5670.8|5665|433
1739484600000|2025-02-13 22:10:00|5673.8|5668|5678.5|5672.7|5678.5|5672.7|5667.6|5661.8|106
1739484900000|2025-02-13 22:15:00|5678.6|5672.8|5677.9|5672.1|5678.8|5673|5677.9|5672.1|48
1739485200000|2025-02-13 22:20:00|5678|5672.2|5681.4|5675.6|5681.5|5675.7|5678|5672.2|73
1739485500000|2025-02-13 22:25:00|5681.5|5675.7|5681.8|5676|5681.9|5676.1|5681.3|5675.5|36
1739485800000|2025-02-13 22:30:00|5681.7|5675.9|5681.4|5675.6|5681.9|5676.1|5681.4|5675.6|29
1739486100000|2025-02-13 22:35:00|5681.5|5675.7|5678.4|5672.6|5681.6|5675.8|5678.2|5672.4|114
1739486400000|2025-02-13 22:40:00|5678.3|5672.5|5679|5673.2|5679.1|5673.3|5677.6|5671.8|84
1739486700000|2025-02-13 22:45:00|5679.3|5673.5|5679.4|5673.6|5679.6|5673.8|5678.1|5672.3|68
1739487000000|2025-02-13 22:50:00|5679.5|5673.7|5678.4|5673.6|5679.5|5673.7|5678.4|5672.9|89
1739487300000|2025-02-13 22:55:00|5678.8|5673.2|5681.3|5676.2|5682|5676.2|5678.4|5673|88
1739487600000|2025-02-13 23:00:00|5680.6|5676.3|5680.1|5675.3|5682.7|5677.9|5680.1|5675|122
1739487900000|2025-02-13 23:05:00|5679.1|5676.1|5679.2|5676.2|5679.2|5676.2|5678.2|5675.2|52
1739488200000|2025-02-13 23:10:00|5679.1|5676.1|5681.1|5678.1|5681.3|5678.3|5679|5676|29
1739488500000|2025-02-13 23:15:00|5681|5678|5681.2|5678.2|5681.6|5678.6|5680.1|5677.1|88
1739488800000|2025-02-13 23:20:00|5681.3|5678.3|5680.8|5679|5681.3|5679.1|5680|5677.6|34
1739489100000|2025-02-13 23:25:00|5680.7|5678.9|5680.1|5678.3|5682|5679.7|5679.6|5677.8|66
1739489400000|2025-02-13 23:30:00|5680|5678.2|5678.3|5676.5|5680.7|5678.3|5678|5676.2|71
1739489700000|2025-02-13 23:35:00|5678.2|5676.4|5677.7|5674.7|5679.3|5676.5|5677.5|5674.5|60
1739490000000|2025-02-13 23:40:00|5677.8|5674.8|5679.7|5677.9|5680.8|5679|5677.5|5674.8|93
1739490300000|2025-02-13 23:45:00|5679.6|5677.8|5680.5|5677.5|5680.9|5679.1|5679.5|5677.1|95
1739490600000|2025-02-13 23:50:00|5680.8|5677.8|5679.3|5676.3|5681|5678|5679.1|5676.1|65
1739490900000|2025-02-13 23:55:00|5679.4|5676.4|5680.1|5678.3|5680.9|5678.5|5678.7|5675.7|51
1739491200000|2025-02-14 00:00:00|5680|5678.2|5679|5677.2|5681.9|5679.4|5678.9|5676.6|108
1739491500000|2025-02-14 00:05:00|5678.9|5677.1|5678.8|5677|5679.1|5677.3|5676.8|5675|116
1739491800000|2025-02-14 00:10:00|5678.7|5676.9|5678|5676.2|5678.7|5676.9|5676.9|5674.7|117
1739492100000|2025-02-14 00:15:00|5677.9|5676.1|5681.1|5679.3|5681.2|5679.4|5677.9|5675.6|81
1739492400000|2025-02-14 00:20:00|5681.2|5679.4|5682.4|5680.6|5683.5|5681.7|5681|5679.2|116
1739492700000|2025-02-14 00:25:00|5682.1|5680.3|5681.6|5679.8|5682.5|5680.7|5681.4|5679.6|84
1739493000000|2025-02-14 00:30:00|5681.5|5679.7|5680.6|5677.6|5681.5|5679.7|5679.9|5677.2|123
1739493300000|2025-02-14 00:35:00|5680.5|5677.5|5681.2|5679.4|5681.4|5679.6|5679.7|5676.7|78
1739493600000|2025-02-14 00:40:00|5681.1|5679.3|5682|5680.2|5682|5680.2|5679.4|5677.6|109
1739493900000|2025-02-14 00:45:00|5682.1|5680.3|5679.8|5678|5682.4|5680.6|5679.8|5678|103
1739494200000|2025-02-14 00:50:00|5679.9|5678.1|5680.5|5678.7|5681.1|5679.3|5679.6|5677.8|142
1739494500000|2025-02-14 00:55:00|5680.4|5678.6|5681.3|5679.5|5681.5|5679.7|5679.9|5678.1|140
1739494800000|2025-02-14 01:00:00|5681.4|5679.6|5683.7|5681.9|5683.8|5682|5681|5679.2|172
1739495100000|2025-02-14 01:05:00|5683.9|5682.1|5684.8|5683|5686|5684.2|5683.9|5682.1|125
1739495400000|2025-02-14 01:10:00|5685|5683.2|5684.2|5682.4|5685.7|5683.9|5683|5681.2|91
1739495700000|2025-02-14 01:15:00|5684.1|5682.3|5687.1|5685.3|5687.1|5685.3|5684.1|5682.3|191
1739496000000|2025-02-14 01:20:00|5687|5685.2|5687.1|5685.3|5688.8|5687|5686.8|5685|184
1739496300000|2025-02-14 01:25:00|5687|5685.2|5687.2|5685.4|5687.8|5686|5686.6|5684.8|135
1739496600000|2025-02-14 01:30:00|5687.3|5685.5|5687.5|5685.7|5688.6|5686.8|5686.8|5685|171
1739496900000|2025-02-14 01:35:00|5687.6|5685.8|5688.6|5686.8|5689.1|5687.3|5687.5|5685.7|141
1739497200000|2025-02-14 01:40:00|5688.5|5686.7|5688.4|5686.6|5688.7|5686.9|5687.9|5686.1|140
1739497500000|2025-02-14 01:45:00|5688.3|5686.5|5688.1|5686.3|5688.8|5687|5687.4|5685.6|145
1739497800000|2025-02-14 01:50:00|5688|5686.2|5687.6|5685.8|5688.7|5686.9|5686.5|5684.7|147
1739498100000|2025-02-14 01:55:00|5687.7|5685.9|5686.6|5684.8|5688.3|5686.5|5685.5|5683.7|178
1739498400000|2025-02-14 02:00:00|5686.7|5684.9|5683.4|5681.6|5686.7|5684.9|5682.8|5681|124
1739498700000|2025-02-14 02:05:00|5682.9|5681.1|5683.8|5682|5684|5682.2|5682.4|5680.6|106
1739499000000|2025-02-14 02:10:00|5683.7|5681.9|5684.6|5682.8|5685.4|5683.6|5683.4|5681.6|103
1739499300000|2025-02-14 02:15:00|5684.5|5682.7|5686.4|5684.6|5686.5|5684.7|5684|5682.2|101
1739499600000|2025-02-14 02:20:00|5686.5|5684.7|5691.2|5688.2|5691.3|5688.9|5686.4|5684.2|75
1739499900000|2025-02-14 02:25:00|5691|5688|5689.4|5687.6|5691.4|5689.2|5689.4|5687.6|87
1739500200000|2025-02-14 02:30:00|5689.5|5687.7|5689|5687.2|5690.4|5688.6|5688.8|5687|121
1739500500000|2025-02-14 02:35:00|5689.1|5687.3|5689.5|5687.7|5689.7|5687.9|5688.6|5686.8|81
1739500800000|2025-02-14 02:40:00|5689.4|5687.6|5691.3|5689.5|5691.9|5689.6|5689.4|5687|88
1739501100000|2025-02-14 02:45:00|5691.4|5689.6|5692.4|5690.6|5692.9|5691.1|5691.4|5689.6|98
1739501400000|2025-02-14 02:50:00|5692.5|5690.7|5694.4|5692.6|5694.9|5693.1|5691.9|5690.1|74
1739501700000|2025-02-14 02:55:00|5694.3|5692.5|5693.3|5691.5|5695.1|5693.3|5693|5691.2|92
1739502000000|2025-02-14 03:00:00|5693.2|5691.4|5690.4|5688.6|5693.5|5691.7|5690.1|5688.3|98
1739502300000|2025-02-14 03:05:00|5690.5|5688.7|5688.9|5687.1|5690.8|5689|5688.9|5687.1|82
1739502600000|2025-02-14 03:10:00|5689|5687.2|5690.5|5688.7|5690.8|5689|5688.9|5687.1|77
1739502900000|2025-02-14 03:15:00|5690.6|5688.8|5690.1|5687.1|5691.2|5689.4|5688.5|5686.7|103
1739503200000|2025-02-14 03:20:00|5690.2|5687.2|5691.4|5689.6|5692.1|5689.7|5689.7|5687.2|92
1739503500000|2025-02-14 03:25:00|5691.8|5690|5691.9|5690.1|5692.6|5690.8|5691.5|5689.7|83
1739503800000|2025-02-14 03:30:00|5691.8|5690|5693.7|5691.9|5694.5|5692.1|5691.6|5689.8|103
1739504100000|2025-02-14 03:35:00|5693.8|5692|5693.5|5691.7|5694.3|5692.5|5692.9|5691.1|85
1739504400000|2025-02-14 03:40:00|5693.6|5691.8|5690.9|5689.1|5693.6|5691.8|5690.9|5689.1|58
1739504700000|2025-02-14 03:45:00|5691|5689.2|5691.1|5689.3|5691.7|5689.9|5690.7|5688.9|48
1739505000000|2025-02-14 03:50:00|5691|5689.2|5691.6|5689.8|5692.5|5690.7|5690.8|5689|61
1739505300000|2025-02-14 03:55:00|5691.7|5689.9|5691.6|5689.8|5692.3|5690.5|5691.3|5689.5|49
1739505600000|2025-02-14 04:00:00|5691.5|5689.7|5692.1|5690.3|5692.6|5690.8|5691.3|5689.5|56
1739505900000|2025-02-14 04:05:00|5692.2|5690.4|5692|5690.2|5692.4|5690.6|5691.6|5689.8|50
1739506200000|2025-02-14 04:10:00|5692.1|5690.3|5691.8|5690|5692.5|5690.7|5691.5|5689.7|38
1739506500000|2025-02-14 04:15:00|5691.7|5689.9|5692.2|5690.4|5692.6|5690.8|5691.6|5689.8|35
1739506800000|2025-02-14 04:20:00|5692.3|5690.5|5691.5|5689.7|5692.6|5690.8|5691.5|5689.7|38
1739507100000|2025-02-14 04:25:00|5691.6|5689.8|5689|5687.2|5691.6|5689.8|5688.9|5687.1|48
1739507400000|2025-02-14 04:30:00|5688.9|5687.1|5688|5686.2|5688.9|5687.1|5686.9|5685.1|60
1739507700000|2025-02-14 04:35:00|5688.1|5686.3|5687|5685.2|5688.1|5686.3|5686.6|5684.8|49
1739508000000|2025-02-14 04:40:00|5687.1|5685.3|5686.9|5685.1|5687.1|5685.3|5685.5|5683.7|37
1739508300000|2025-02-14 04:45:00|5687|5685.2|5687.7|5685.9|5688.1|5686.3|5687|5685|47
1739508600000|2025-02-14 04:50:00|5687.6|5685.8|5687.4|5685.6|5689|5686.2|5686.2|5683.7|77
1739508900000|2025-02-14 04:55:00|5687.5|5685.7|5687.6|5685.8|5688.2|5686.4|5687.4|5685.6|45
1739509200000|2025-02-14 05:00:00|5687.5|5685.7|5688.1|5686.3|5689.4|5687.6|5687.4|5685.6|100
1739509500000|2025-02-14 05:05:00|5688.2|5686.4|5686.4|5684.6|5689.1|5686.7|5686.3|5684.5|90
1739509800000|2025-02-14 05:10:00|5686.3|5684.5|5685.3|5683.5|5686.3|5684.5|5684.5|5682.7|84
1739510100000|2025-02-14 05:15:00|5685.4|5683.6|5685.3|5683.5|5685.6|5683.8|5684.8|5683|56
1739510400000|2025-02-14 05:20:00|5685.2|5683.4|5686.4|5684.6|5686.8|5685|5685.1|5683.3|53
1739510700000|2025-02-14 05:25:00|5686.5|5684.7|5686.9|5685.1|5687.8|5686|5686.4|5684.6|62
1739511000000|2025-02-14 05:30:00|5686.8|5685|5685.7|5683.9|5686.9|5685.1|5685.3|5683.5|72
1739511300000|2025-02-14 05:35:00|5685.8|5684|5683.8|5682|5686.2|5684.4|5683.8|5682|110
1739511600000|2025-02-14 05:40:00|5683.6|5681.8|5685.5|5683.7|5686.3|5684.5|5683.6|5681.8|142
1739511900000|2025-02-14 05:45:00|5685.4|5683.6|5685.3|5683.5|5685.7|5683.9|5684.6|5682.8|113
1739512200000|2025-02-14 05:50:00|5685.5|5683.7|5684.7|5682.9|5685.8|5684|5684.7|5682.9|86
1739512500000|2025-02-14 05:55:00|5684.8|5683|5685.7|5683.9|5685.8|5684|5684.5|5682.7|118
1739512800000|2025-02-14 06:00:00|5685.6|5683.8|5686.6|5684.8|5687|5684.8|5685.1|5683.3|115
1739513100000|2025-02-14 06:05:00|5686.7|5684.9|5685.7|5683.9|5687.8|5685.2|5685.7|5683.9|106
1739513400000|2025-02-14 06:10:00|5685.6|5683.8|5686.2|5684.4|5686.4|5684.6|5684.7|5682.9|98
1739513700000|2025-02-14 06:15:00|5686.3|5684.5|5688.2|5686.4|5688.4|5686.6|5686|5684.2|83
1739514000000|2025-02-14 06:20:00|5688.3|5686.5|5688.4|5686.6|5690.1|5687.9|5687.9|5686.1|131
1739514300000|2025-02-14 06:25:00|5688.5|5686.7|5687.9|5684.9|5688.8|5687|5685.8|5683.4|121
1739514600000|2025-02-14 06:30:00|5687.6|5684.6|5689.5|5686.5|5689.5|5687.1|5687.1|5684.5|126
1739514900000|2025-02-14 06:35:00|5689.4|5686.4|5690.1|5688.3|5690.8|5689|5688.3|5686.1|153
1739515200000|2025-02-14 06:40:00|5690|5688.2|5690.7|5688.9|5690.8|5689|5688.9|5687.1|118
1739515500000|2025-02-14 06:45:00|5690.8|5689|5688.2|5686.4|5691.3|5689.5|5688.2|5686.4|139
1739515800000|2025-02-14 06:50:00|5688.3|5686.5|5688.3|5686.5|5689|5687.2|5687.9|5686.1|82
1739516100000|2025-02-14 06:55:00|5688.2|5686.4|5688.4|5686.6|5689.5|5687.7|5688|5686.2|92
1739516400000|2025-02-14 07:00:00|5688.2|5686.4|5689.6|5687.8|5689.6|5687.8|5686.7|5684.9|185
1739516700000|2025-02-14 07:05:00|5689.7|5687.9|5693.4|5691.6|5694.6|5692.6|5689.7|5687.7|209
1739517000000|2025-02-14 07:10:00|5693.3|5691.5|5695.3|5693.5|5696.4|5694|5692.8|5690.5|205
1739517300000|2025-02-14 07:15:00|5695.4|5693.6|5695.6|5693.8|5696|5694.2|5694.6|5692.8|141
1739517600000|2025-02-14 07:20:00|5695.3|5693.5|5695.1|5693.3|5696|5693.7|5693.6|5691.8|158
1739517900000|2025-02-14 07:25:00|5695.2|5693.4|5695.5|5693.7|5695.7|5693.9|5693.3|5691.5|157
1739518200000|2025-02-14 07:30:00|5695.4|5693.6|5694.5|5692.7|5696|5694.2|5694.4|5692.6|142
1739518500000|2025-02-14 07:35:00|5694.4|5692.6|5694|5692.2|5695.5|5693.7|5693.2|5691.4|134
1739518800000|2025-02-14 07:40:00|5694.1|5692.3|5693.4|5691.6|5694.8|5693|5693.1|5691.3|129
1739519100000|2025-02-14 07:45:00|5693.5|5691.7|5696.3|5693.3|5696.3|5694.3|5693.2|5691.4|163
1739519400000|2025-02-14 07:50:00|5695.7|5693.9|5694|5692.2|5696.4|5694|5693.2|5691.4|144
1739519700000|2025-02-14 07:55:00|5694.1|5692.3|5693.3|5690.3|5694.1|5692.3|5692.5|5690.1|148
1739520000000|2025-02-14 08:00:00|5693.2|5690.2|5694.9|5693.1|5695.8|5694|5692.5|5690|227
1739520300000|2025-02-14 08:05:00|5694.6|5692.8|5696.4|5694.6|5696.5|5694.7|5694|5692.2|132
1739520600000|2025-02-14 08:10:00|5696.5|5694.7|5696.7|5694.9|5699|5696.5|5696.3|5694.4|222
1739520900000|2025-02-14 08:15:00|5696.4|5694.6|5696.2|5694.4|5699|5697.2|5696|5694.2|175
1739521200000|2025-02-14 08:20:00|5696.1|5694.3|5698.1|5696.3|5698.8|5697|5695.9|5694.1|184
1739521500000|2025-02-14 08:25:00|5698|5696.2|5698.7|5696.9|5699.6|5697.8|5696.7|5694.9|181
1739521800000|2025-02-14 08:30:00|5698.8|5697|5703.5|5701.7|5704|5702.2|5698.7|5696.9|193
1739522100000|2025-02-14 08:35:00|5703.4|5701.6|5703.6|5701.8|5704.2|5702.4|5701.8|5700|209
1739522400000|2025-02-14 08:40:00|5703.5|5701.7|5704.8|5703|5704.8|5703|5702.9|5701.1|141
1739522700000|2025-02-14 08:45:00|5704.9|5703.1|5703.4|5701.6|5705.5|5703.7|5702.7|5700.9|113
1739523000000|2025-02-14 08:50:00|5703.5|5701.7|5703|5701.2|5705|5703.2|5702.8|5700.4|159
1739523300000|2025-02-14 08:55:00|5702.9|5701.1|5700.1|5698.3|5703.5|5701.7|5700|5697.5|171
1739523600000|2025-02-14 09:00:00|5700.2|5698.4|5703.3|5700.3|5703.3|5700.5|5699.9|5697.1|131
1739523900000|2025-02-14 09:05:00|5703.4|5700.4|5703.4|5701.6|5703.4|5701.6|5701|5699.2|149
1739524200000|2025-02-14 09:10:00|5703.5|5701.7|5703|5701.2|5705.5|5703|5702.8|5700.8|138
1739524500000|2025-02-14 09:15:00|5702.9|5701.1|5706.1|5703.1|5706.5|5703.9|5702.2|5699.8|157
1739524800000|2025-02-14 09:20:00|5705.9|5702.9|5707.9|5706.1|5708|5706.2|5705.1|5702.5|135
1739525100000|2025-02-14 09:25:00|5707.8|5706|5710.5|5708.7|5710.7|5708.9|5707.6|5705.8|173
1739525400000|2025-02-14 09:30:00|5710.4|5708.6|5710.3|5708.5|5711.5|5709.7|5709.9|5708.1|125
1739525700000|2025-02-14 09:35:00|5710.2|5708.4|5706.7|5704.9|5711|5709.2|5706.5|5704.7|119
1739526000000|2025-02-14 09:40:00|5706.6|5704.8|5707.5|5705.7|5709.1|5707.3|5706.3|5704.5|89
1739526300000|2025-02-14 09:45:00|5707.4|5705.6|5707.3|5705.5|5708.1|5706.3|5706.3|5704.5|118
1739526600000|2025-02-14 09:50:00|5707.2|5705.4|5707.6|5705.8|5707.7|5705.9|5706.5|5704.7|109
1739526900000|2025-02-14 09:55:00|5707.7|5705.9|5709|5707.2|5709.1|5707.3|5706.5|5704.7|101
1739527200000|2025-02-14 10:00:00|5708.9|5707.1|5707.8|5706|5710.3|5708.5|5707.7|5705.9|103
1739527500000|2025-02-14 10:05:00|5707.7|5705.9|5705.5|5703.7|5707.9|5706.1|5705.2|5703.4|113
1739527800000|2025-02-14 10:10:00|5706|5703|5706.7|5704.9|5707.5|5705.2|5705.3|5703|109
1739528100000|2025-02-14 10:15:00|5706.8|5705|5707.5|5705.7|5708.3|5706.4|5706.7|5704.7|104
1739528400000|2025-02-14 10:20:00|5707.6|5705.8|5706.9|5705.1|5708.4|5706.6|5706.6|5704.8|124
1739528700000|2025-02-14 10:25:00|5706.8|5705|5704.9|5703.1|5706.9|5705.1|5704.9|5703.1|114
1739529000000|2025-02-14 10:30:00|5704.8|5703|5704.4|5702.6|5705.6|5703.8|5704.4|5702.6|92
1739529300000|2025-02-14 10:35:00|5704.3|5702.5|5702.4|5700.6|5704.5|5702.5|5702.4|5700.6|95
1739529600000|2025-02-14 10:40:00|5702.3|5700.5|5703.7|5700.7|5703.9|5701.6|5702.2|5699.8|111
1739529900000|2025-02-14 10:45:00|5703.5|5700.5|5703.5|5701.7|5703.6|5701.8|5701.9|5699.9|87
1739530200000|2025-02-14 10:50:00|5703.6|5701.8|5702.4|5700.6|5703.6|5701.8|5701.2|5699.4|90
1739530500000|2025-02-14 10:55:00|5702.3|5700.5|5701.5|5699.7|5702.3|5700.5|5700.8|5699|92
1739530800000|2025-02-14 11:00:00|5701.6|5699.8|5702.1|5700.3|5702.8|5701|5700.5|5698.7|130
1739531100000|2025-02-14 11:05:00|5702.2|5700.4|5700.5|5698.7|5702.4|5700.6|5700|5698.2|118
1739531400000|2025-02-14 11:10:00|5700.4|5698.6|5703.4|5701.6|5703.5|5701.7|5700.4|5698.6|69
1739531700000|2025-02-14 11:15:00|5703.5|5701.7|5704.1|5702.3|5704.1|5702.3|5702.5|5700.7|120
1739532000000|2025-02-14 11:20:00|5704|5702.2|5703.6|5701.8|5704.9|5703.1|5703.1|5701.3|85
1739532300000|2025-02-14 11:25:00|5703.5|5701.7|5703|5701.2|5704.1|5702.3|5702.9|5701.1|101
1739532600000|2025-02-14 11:30:00|5703.1|5701.3|5703.9|5702.1|5704|5702.2|5702.2|5700.4|83
1739532900000|2025-02-14 11:35:00|5703.8|5702|5703.8|5702|5705.4|5703.6|5703.2|5701.4|121
1739533200000|2025-02-14 11:40:00|5703.7|5701.9|5704.3|5702.5|5705.7|5703.4|5703.5|5701.7|120
1739533500000|2025-02-14 11:45:00|5704.4|5702.6|5702.6|5700.8|5704.4|5702.6|5701.8|5700|120
1739533800000|2025-02-14 11:50:00|5702.7|5700.9|5703.9|5702.1|5704.1|5702.3|5702.4|5700.6|65
1739534100000|2025-02-14 11:55:00|5703.8|5702|5704.6|5702.8|5705.3|5703.5|5703.6|5701.8|116
1739534400000|2025-02-14 12:00:00|5704.7|5702.9|5703.1|5701.3|5704.7|5702.9|5702.5|5700.7|135
1739534700000|2025-02-14 12:05:00|5703|5701.2|5701|5699.2|5703.1|5701.3|5700.8|5699|89
1739535000000|2025-02-14 12:10:00|5700.9|5699.1|5702.5|5700.7|5702.9|5701.1|5699.9|5698.1|96
1739535300000|2025-02-14 12:15:00|5702.6|5700.8|5703.5|5701.7|5703.8|5702|5702|5700.2|131
1739535600000|2025-02-14 12:20:00|5703.6|5701.8|5704.6|5702.8|5705.2|5703.4|5703.2|5701.4|88
1739535900000|2025-02-14 12:25:00|5704.7|5702.9|5706.3|5704.5|5706.6|5704.8|5704.7|5702.9|131
1739536200000|2025-02-14 12:30:00|5706.2|5704.4|5708.9|5707.1|5709|5707.2|5706.2|5704.4|138
1739536500000|2025-02-14 12:35:00|5708.7|5706.9|5708.5|5706.7|5709.2|5707.4|5707.9|5706.1|111
1739536800000|2025-02-14 12:40:00|5708.8|5707|5705.7|5703.9|5708.8|5707|5705.6|5703.8|92
1739537100000|2025-02-14 12:45:00|5705.8|5704|5706.7|5704.9|5707.2|5705.1|5705.1|5703.3|111
1739537400000|2025-02-14 12:50:00|5706.6|5704.8|5708.4|5706.6|5708.4|5706.6|5706.5|5704.7|141
1739537700000|2025-02-14 12:55:00|5708.5|5706.7|5707.9|5706.1|5708.8|5707|5707.5|5705.7|123
1739538000000|2025-02-14 13:00:00|5707.8|5706|5709.6|5707.8|5710|5708.2|5707.1|5705.3|142
1739538300000|2025-02-14 13:05:00|5709.5|5707.7|5710.2|5708.4|5710.8|5709|5708.5|5706.7|173
1739538600000|2025-02-14 13:10:00|5710.3|5708.5|5710.2|5708.4|5710.9|5709.1|5709.7|5707.9|92
1739538900000|2025-02-14 13:15:00|5710.3|5708.5|5710.4|5708.6|5712.4|5710.6|5709.9|5708.1|133
1739539200000|2025-02-14 13:20:00|5710.5|5708.7|5712.4|5709.4|5712.5|5710|5709.6|5707.7|181
1739539500000|2025-02-14 13:25:00|5712.5|5709.5|5712.4|5709.2|5712.9|5710|5710.4|5708.1|104
1739539800000|2025-02-14 13:30:00|5712.9|5708.9|5716.7|5714.9|5719.9|5717.4|5712.9|5708.9|479
1739540100000|2025-02-14 13:35:00|5716.8|5715|5714.8|5713|5718.1|5716.3|5713.8|5712|373
1739540400000|2025-02-14 13:40:00|5714.7|5712.9|5713.8|5712|5717.9|5716.1|5712.9|5711.1|352
1739540700000|2025-02-14 13:45:00|5713.9|5712.1|5720.2|5718.4|5721.3|5719.5|5713.8|5712|349
1739541000000|2025-02-14 13:50:00|5720.6|5718.8|5719.8|5718|5721.2|5719.4|5719.4|5717.6|262
1739541300000|2025-02-14 13:55:00|5719.9|5718.1|5718.7|5716.9|5720.9|5719.1|5718.5|5716.5|279
1739541600000|2025-02-14 14:00:00|5718.8|5717|5722.9|5721.1|5724|5721.6|5718|5716.2|289
1739541900000|2025-02-14 14:05:00|5722.8|5721|5722.3|5720.5|5723.9|5722.1|5721.6|5719.8|212
1739542200000|2025-02-14 14:10:00|5722.4|5720.6|5724.9|5721.9|5725.2|5722.7|5722|5720.2|180
1739542500000|2025-02-14 14:15:00|5724.7|5721.7|5721.6|5719.8|5724.8|5722.1|5720.2|5718.4|232
1739542800000|2025-02-14 14:20:00|5721.4|5719.6|5726.7|5724.9|5727.5|5725.7|5721.4|5719.6|251
1739543100000|2025-02-14 14:25:00|5726.8|5725|5727.1|5725.3|5728|5726.2|5724.2|5722.4|213
1739543400000|2025-02-14 14:30:00|5727.3|5725.5|5726.8|5725|5727.5|5725.7|5724.9|5723.1|323
1739543700000|2025-02-14 14:35:00|5726.9|5725.1|5728.2|5726.4|5729.4|5727.6|5726|5724.2|284
1739544000000|2025-02-14 14:40:00|5728.3|5726.5|5730.4|5728.6|5731|5729.2|5727.5|5725.7|237
1739544300000|2025-02-14 14:45:00|5730.5|5728.7|5729.4|5727.6|5731.4|5729.6|5728.3|5726.5|211
1739544600000|2025-02-14 14:50:00|5729.5|5727.7|5727.3|5725.5|5729.5|5727.7|5726.5|5724.7|201
1739544900000|2025-02-14 14:55:00|5727.4|5725.6|5730.3|5728.5|5730.7|5728.9|5726.8|5725|162
1739545200000|2025-02-14 15:00:00|5730.2|5728.4|5726.6|5724.8|5730.4|5728.6|5726.4|5724.6|256
1739545500000|2025-02-14 15:05:00|5726.8|5725|5727.8|5726|5728.4|5726.6|5726.1|5724.3|239
1739545800000|2025-02-14 15:10:00|5727.6|5725.8|5725.2|5723.4|5727.6|5725.8|5724.6|5722.8|236
1739546100000|2025-02-14 15:15:00|5725.4|5723.6|5727|5725.2|5727.4|5725.6|5724.6|5722.8|224
1739546400000|2025-02-14 15:20:00|5727.1|5725.3|5727.2|5725.4|5728.8|5727|5726.9|5725.1|251
1739546700000|2025-02-14 15:25:00|5727.1|5725.3|5724.3|5722.5|5727.7|5725.9|5724.1|5721.7|234
1739547000000|2025-02-14 15:30:00|5724.2|5722.4|5726.7|5724.9|5726.7|5724.9|5722.9|5721.1|260
1739547300000|2025-02-14 15:35:00|5726.9|5725.1|5732.3|5730.5|5732.3|5730.5|5726.9|5725.1|235
1739547600000|2025-02-14 15:40:00|5732.4|5730.6|5731.3|5728.3|5732.8|5731|5729.8|5727.4|209
1739547900000|2025-02-14 15:45:00|5731.2|5728.2|5730.2|5728.4|5732.6|5729.8|5729.5|5727.4|185
1739548200000|2025-02-14 15:50:00|5730.1|5728.3|5729.9|5728.1|5730.8|5729|5729|5726.5|210
1739548500000|2025-02-14 15:55:00|5729.8|5728|5728.5|5726.7|5731.3|5729.5|5728.5|5726.7|283
1739548800000|2025-02-14 16:00:00|5728.6|5726.8|5732.4|5730.6|5732.5|5730.7|5728.2|5726.4|197
1739549100000|2025-02-14 16:05:00|5732.3|5730.5|5732.7|5730.9|5732.8|5731|5730.7|5728.9|184
1739549400000|2025-02-14 16:10:00|5732.9|5731.1|5731.3|5729.5|5733.4|5731.6|5730.8|5729|172
1739549700000|2025-02-14 16:15:00|5731.4|5729.6|5730.8|5729|5731.5|5729.7|5730|5727|192
1739550000000|2025-02-14 16:20:00|5730.9|5729.1|5733|5731.2|5733|5731.2|5729.1|5727.2|191
1739550300000|2025-02-14 16:25:00|5733.2|5731.4|5734.1|5732.3|5736.3|5733.3|5732.7|5730.9|130
1739550600000|2025-02-14 16:30:00|5734|5732.2|5734.5|5731.5|5735|5732.6|5733.1|5731.1|164
1739550900000|2025-02-14 16:35:00|5734.4|5732.6|5735.4|5732.4|5735.5|5733.2|5733.1|5730.4|194
1739551200000|2025-02-14 16:40:00|5735.5|5732.5|5733.8|5730.8|5736.1|5733.4|5733.6|5730.6|140
1739551500000|2025-02-14 16:45:00|5733.7|5730.7|5733.8|5730.8|5734.2|5731.7|5732.1|5729.5|140
1739551800000|2025-02-14 16:50:00|5733.9|5730.9|5734.6|5731.6|5735.1|5732.3|5732.6|5729.6|115
1739552100000|2025-02-14 16:55:00|5734.5|5731.5|5734.8|5731.8|5735.1|5733.2|5733|5730.5|124
1739552400000|2025-02-14 17:00:00|5734.9|5731.9|5732|5730.2|5735.1|5733.1|5732|5729.6|105
1739552700000|2025-02-14 17:05:00|5732.1|5730.3|5731.2|5728.2|5732.8|5730.3|5730.8|5727.8|141
1739553000000|2025-02-14 17:10:00|5731.1|5728.1|5731.7|5729.9|5731.8|5730|5730.5|5727.8|127
1739553300000|2025-02-14 17:15:00|5731.6|5729.8|5732.8|5729.8|5733.5|5730.5|5730.9|5728.9|137
1739553600000|2025-02-14 17:20:00|5732.9|5729.9|5731.7|5729.9|5733.2|5731|5731.4|5728.9|85
1739553900000|2025-02-14 17:25:00|5731.6|5729.8|5731.9|5730.1|5732.4|5730.6|5731.1|5729.3|142
1739554200000|2025-02-14 17:30:00|5732.2|5730.4|5731.3|5729.5|5732.6|5730.7|5730.9|5728.7|88
1739554500000|2025-02-14 17:35:00|5731.7|5729.9|5731.6|5729.8|5731.9|5730.1|5731.1|5729.3|76
1739554800000|2025-02-14 17:40:00|5731.5|5729.7|5735.6|5732.6|5736.2|5733.9|5731.1|5729.3|111
1739555100000|2025-02-14 17:45:00|5735.9|5732.9|5738.5|5736.7|5738.8|5736.8|5735.5|5732.5|79
1739555400000|2025-02-14 17:50:00|5738.4|5736.6|5737.6|5734.6|5738.5|5736.7|5736.5|5733.7|132
1739555700000|2025-02-14 17:55:00|5737.5|5734.5|5737.4|5734.4|5738.1|5736|5736.5|5734.2|88
1739556000000|2025-02-14 18:00:00|5737.5|5734.5|5737|5735.2|5737.9|5735.7|5736.4|5733.7|123
1739556300000|2025-02-14 18:05:00|5736.9|5735.1|5736|5733|5737.2|5735.2|5736|5733|81
1739556600000|2025-02-14 18:10:00|5736.1|5733.1|5735.9|5732.9|5736.3|5733.3|5735.4|5732.4|57
1739556900000|2025-02-14 18:15:00|5735.8|5732.8|5736.2|5734.4|5736.3|5734.5|5734.7|5732|80
1739557200000|2025-02-14 18:20:00|5736.1|5734.3|5736.5|5733.5|5736.5|5734.6|5735.5|5733.2|80
1739557500000|2025-02-14 18:25:00|5736.4|5733.4|5734|5732.2|5736.4|5733.7|5733.6|5731.1|89
1739557800000|2025-02-14 18:30:00|5734.1|5732.3|5735.6|5732.6|5735.6|5733.2|5733.6|5731.2|60
1739558100000|2025-02-14 18:35:00|5735|5733.2|5735.7|5732.7|5735.9|5733.5|5734.9|5732.4|38
1739558400000|2025-02-14 18:40:00|5735.6|5732.6|5734|5731|5735.7|5732.7|5734|5731|44
1739558700000|2025-02-14 18:45:00|5734.1|5731.1|5733.7|5731.9|5734.4|5732.6|5733.5|5731.1|75
1739559000000|2025-02-14 18:50:00|5733.6|5731.8|5733.5|5731.7|5734.5|5732.1|5733|5730.1|85
1739559300000|2025-02-14 18:55:00|5733.4|5731.6|5734.1|5732.3|5734.2|5732.4|5732.6|5730.1|93
1739559600000|2025-02-14 19:00:00|5734.2|5732.4|5735.5|5733.7|5735.6|5733.8|5733.5|5731.7|87
1739559900000|2025-02-14 19:05:00|5735.4|5733.6|5735.9|5732.9|5735.9|5733.8|5734.4|5732|103
1739560200000|2025-02-14 19:10:00|5735.8|5732.8|5736|5733|5736.3|5733.8|5735.1|5732.1|72
1739560500000|2025-02-14 19:15:00|5736.1|5733.1|5736.2|5733.2|5736.8|5734.2|5735.7|5733.1|69
1739560800000|2025-02-14 19:20:00|5735.6|5733.8|5735.9|5732.9|5736.1|5734|5735.1|5732.6|86
1739561100000|2025-02-14 19:25:00|5736|5733|5735.1|5733.3|5736.6|5734.5|5735|5732.8|90
1739561400000|2025-02-14 19:30:00|5735.2|5733.4|5735.8|5732.8|5736.1|5733.5|5734.7|5732|79
1739561700000|2025-02-14 19:35:00|5735.9|5732.9|5735.8|5734|5736.4|5734.6|5735.2|5732.5|58
1739562000000|2025-02-14 19:40:00|5735.7|5733.9|5736|5733|5736.6|5734.4|5735.2|5732.6|68
1739562300000|2025-02-14 19:45:00|5735.9|5732.9|5733.8|5732|5735.9|5732.9|5733.8|5731.7|50
1739562600000|2025-02-14 19:50:00|5734.4|5731.4|5736|5733|5736.3|5733.3|5734.2|5731.4|80
1739562900000|2025-02-14 19:55:00|5736.1|5733.1|5738.7|5736.9|5739.8|5737.1|5735.7|5733.1|164
1739563200000|2025-02-14 20:00:00|5738.6|5736.8|5736.3|5733.3|5739.3|5736.8|5736.3|5733.3|73
1739563500000|2025-02-14 20:05:00|5735.7|5733.9|5735.7|5733.9|5736.4|5733.9|5735|5732|81
1739563800000|2025-02-14 20:10:00|5735.6|5733.8|5735.3|5733.5|5735.8|5734|5735.1|5733.3|60
1739564100000|2025-02-14 20:15:00|5735.4|5733.6|5735.3|5733.5|5735.8|5734|5734.9|5733.1|51
1739564400000|2025-02-14 20:20:00|5735.1|5733.3|5735.2|5733.4|5735.6|5733.8|5734.8|5733|57
1739564700000|2025-02-14 20:25:00|5735.1|5733.3|5735.7|5733.9|5736.8|5734.2|5734.9|5732.8|64
1739565000000|2025-02-14 20:30:00|5735.6|5733.8|5735.6|5733.8|5735.9|5734.1|5735|5732.7|64
1739565300000|2025-02-14 20:35:00|5735.7|5733.9|5739.2|5737.4|5739.2|5737.4|5735.4|5733.6|71
1739565600000|2025-02-14 20:40:00|5739.3|5737.5|5738.4|5735.4|5739.9|5737.5|5737.4|5735.3|83
1739565900000|2025-02-14 20:45:00|5738.3|5735.3|5736.1|5733.1|5738.3|5735.3|5735.2|5732.2|76
1739566200000|2025-02-14 20:50:00|5736.2|5733.2|5736.4|5733.4|5736.7|5734.4|5735.5|5732.9|78
1739566500000|2025-02-14 20:55:00|5736.3|5733.3|5736.2|5733.2|5737.4|5734.4|5735.8|5732.8|68
1739566800000|2025-02-14 21:00:00|5736.3|5733.3|5735.3|5732.3|5736.3|5733.3|5734.6|5731.6|50
1739567100000|2025-02-14 21:05:00|5735.4|5732.4|5736|5733|5736.1|5733.5|5735.1|5732.3|49
1739567400000|2025-02-14 21:10:00|5735.9|5732.9|5736.6|5733.6|5736.6|5733.9|5735.3|5732.8|24
1739567700000|2025-02-14 21:15:00|5736.5|5733.5|5737|5734|5737.1|5734.1|5735.7|5733.3|28
1739568000000|2025-02-14 21:20:00|5737.1|5734.1|5739.3|5736.3|5739.8|5737|5737.1|5734.1|42
1739568300000|2025-02-14 21:25:00|5739.5|5736.5|5737.4|5735.6|5739.5|5737|5737.1|5734.8|43
1739568600000|2025-02-14 21:30:00|5737.3|5735.5|5736.3|5733.3|5738.3|5735.6|5735.9|5733.2|49
1739568900000|2025-02-14 21:35:00|5736.2|5733.2|5735.9|5732.9|5736.7|5733.7|5735.8|5732.8|47
1739569200000|2025-02-14 21:40:00|5735.8|5732.8|5735.7|5732.7|5736.4|5733.4|5735.7|5732.7|37
1739569500000|2025-02-14 21:45:00|5735.8|5732.8|5736.6|5732.9|5737.1|5733.7|5735.7|5732.7|86
1739569800000|2025-02-14 21:50:00|5736.5|5733.1|5734.6|5730.6|5736.7|5733.5|5734.3|5730.3|97
1739570100000|2025-02-14 21:55:00|5735.5|5729.7|5733.9|5728.1|5737.6|5732|5732.3|5726.5|562
1739739600000|2025-02-16 21:00:00|5724.6|5714.6|5724.7|5714.7|5726.3|5716.8|5724.6|5714.6|5
1739739900000|2025-02-16 21:05:00|5724.9|5714.9|5725|5715|5725|5715|5724.9|5714.9|2
1739740200000|2025-02-16 21:10:00|5725.1|5715.1|5725.2|5715.2|5725.2|5715.2|5725.1|5715.1|2
1739740500000|2025-02-16 21:15:00|5724.9|5714.9|5724.3|5714.3|5724.9|5714.9|5724.3|5714.3|3
1739740800000|2025-02-16 21:20:00|5724.2|5714.2|5724.2|5714.2|5724.2|5714.2|5724.2|5714.2|1
1739741100000|2025-02-16 21:25:00|5724.1|5714.1|5724|5714|5724.1|5714.1|5724|5714|2
1739741400000|2025-02-16 21:30:00|5724.5|5714.5|5724.5|5714.5|5724.5|5714.9|5724.1|5714.5|3
1739741700000|2025-02-16 21:35:00|5724|5714|5724|5714|5724.1|5714.1|5724|5714|3
1739742000000|2025-02-16 21:40:00|5724.1|5714.1|5724|5714|5724.2|5714.2|5723.9|5713.9|5
1739742300000|2025-02-16 21:45:00|5724.3|5714.3|5724.3|5714.3|5724.3|5714.3|5724.3|5714.3|1
1739742600000|2025-02-16 21:50:00|5723.8|5715.1|5725.1|5718.9|5726.3|5718.9|5723.8|5715.1|11
1739742900000|2025-02-16 21:55:00|5726|5718|5726.4|5714.6|5726.5|5718|5724.7|5714.2|8
1739743200000|2025-02-16 22:00:00|5725.9|5715.1|5723.4|5717.6|5725.9|5717.6|5723.4|5715.1|2
1739743500000|2025-02-16 22:05:00|5723.2|5717.4|5726.2|5720.4|5726.4|5720.6|5723.2|5717.4|40
1739743800000|2025-02-16 22:10:00|5724.9|5719.1|5724.9|5719.1|5726.2|5720.4|5724.8|5719|9
1739744100000|2025-02-16 22:15:00|5725|5719.2|5724.9|5719.1|5725|5719.2|5724.9|5719.1|2
1739744400000|2025-02-16 22:20:00|5725|5719.2|5724.8|5719|5725|5719.2|5723.9|5718.1|15
1739744700000|2025-02-16 22:25:00|5723.9|5718.1|5725.9|5720.1|5725.9|5720.1|5722.4|5716.6|19
1739745000000|2025-02-16 22:30:00|5725.8|5720|5722.9|5717.1|5726.4|5720.6|5722.9|5717.1|14
1739745300000|2025-02-16 22:35:00|5723.2|5717.4|5727|5721.2|5727.1|5721.3|5722.7|5716.9|19
1739745600000|2025-02-16 22:40:00|5727.1|5721.3|5728.7|5722.9|5728.8|5723|5727|5721.2|16
1739745900000|2025-02-16 22:45:00|5728.5|5722.7|5727.8|5722|5729.1|5723.3|5726.4|5720.6|30
1739746200000|2025-02-16 22:50:00|5728|5722.2|5725.7|5719.9|5728.1|5722.3|5725.3|5719.5|62
1739746500000|2025-02-16 22:55:00|5725.6|5719.8|5725.5|5719.7|5727.3|5721.5|5725.2|5719.4|23
1739746800000|2025-02-16 23:00:00|5725|5719.2|5729.1|5723.3|5730|5724.2|5725|5719.2|139
1739747100000|2025-02-16 23:05:00|5728.2|5724.2|5729.3|5726.3|5729.8|5726.6|5727.3|5723.3|157
1739747400000|2025-02-16 23:10:00|5729.4|5726.4|5730.7|5727.7|5731.2|5728.2|5728.5|5725.2|125
1739747700000|2025-02-16 23:15:00|5731|5728|5731.7|5728.7|5732.4|5729.4|5730.8|5727.8|155
1739748000000|2025-02-16 23:20:00|5731.5|5728.5|5729|5726|5731.5|5728.5|5727.7|5725.1|176
1739748300000|2025-02-16 23:25:00|5729.1|5726.1|5727.5|5724.5|5729.1|5726.6|5726.6|5723.8|174
1739748600000|2025-02-16 23:30:00|5726.9|5725.1|5729.6|5727.8|5730.5|5728|5726.9|5725|183
1739748900000|2025-02-16 23:35:00|5729.7|5727.9|5730.4|5728.6|5730.4|5728.6|5728.9|5726.8|126
1739749200000|2025-02-16 23:40:00|5730.5|5728.7|5731.2|5729.4|5731.5|5729.7|5729.8|5728|62
1739749500000|2025-02-16 23:45:00|5731.3|5729.5|5732.5|5730.7|5732.7|5730.9|5731.3|5729.5|47
1739749800000|2025-02-16 23:50:00|5732.4|5730.6|5732.7|5730.9|5733.2|5731|5731.8|5730|71
1739750100000|2025-02-16 23:55:00|5733.1|5731.3|5733.5|5731.7|5733.9|5732.1|5732.7|5730.9|72
1739750400000|2025-02-17 00:00:00|5733.4|5731.6|5734.4|5732.6|5735.6|5733.8|5733.2|5731.4|134
1739750700000|2025-02-17 00:05:00|5734.2|5732.4|5735.5|5733.7|5735.6|5733.8|5733.6|5731.8|116
1739751000000|2025-02-17 00:10:00|5735.6|5733.8|5730.3|5728.5|5735.8|5734|5730.3|5728|98
1739751300000|2025-02-17 00:15:00|5730.4|5728.6|5730.6|5728.8|5732.5|5730.7|5730.3|5728.5|95
1739751600000|2025-02-17 00:20:00|5730.7|5728.9|5733.1|5731.3|5733.5|5731.7|5730.6|5728.5|94
1739751900000|2025-02-17 00:25:00|5733.2|5731.4|5734.1|5732.3|5734.6|5732.4|5733.1|5730.8|88
1739752200000|2025-02-17 00:30:00|5734.2|5732.4|5733.8|5732|5734.8|5733|5733.3|5731.5|111
1739752500000|2025-02-17 00:35:00|5733.9|5732.1|5735.2|5733.4|5735.7|5733.9|5733.2|5731.4|86
1739752800000|2025-02-17 00:40:00|5735.1|5733.3|5735.7|5733.9|5736.5|5734.7|5735.1|5733.3|73
1739753100000|2025-02-17 00:45:00|5735.6|5733.8|5737.8|5736|5737.8|5736|5734.6|5732.8|79
1739753400000|2025-02-17 00:50:00|5737.3|5735.5|5736|5734.2|5737.3|5735.5|5735.8|5733.6|118
1739753700000|2025-02-17 00:55:00|5735.8|5734|5735.9|5734.1|5737.4|5735.6|5735.6|5733.5|130
1739754000000|2025-02-17 01:00:00|5736.2|5734.4|5735.9|5734.1|5736.3|5734.5|5734.4|5732.6|138
1739754300000|2025-02-17 01:05:00|5736|5734.2|5736.1|5734.3|5736.5|5734.7|5733.9|5732.1|110
1739754600000|2025-02-17 01:10:00|5736|5734.2|5736.6|5734.8|5737|5735|5735.3|5732.9|89
1739754900000|2025-02-17 01:15:00|5736.7|5734.9|5738.2|5736.4|5738.3|5736.5|5734.8|5733|133
1739755200000|2025-02-17 01:20:00|5738.1|5736.3|5741.3|5738.3|5742.1|5739.4|5738.1|5735.6|141
1739755500000|2025-02-17 01:25:00|5741.4|5738.4|5744.2|5742.4|5744.9|5742.5|5740.8|5738.2|146
1739755800000|2025-02-17 01:30:00|5744.3|5742.5|5747|5744|5747.7|5744.7|5743.7|5741.9|222
1739756100000|2025-02-17 01:35:00|5746.9|5743.9|5749.6|5747.8|5751.7|5748.7|5746.3|5743.3|169
1739756400000|2025-02-17 01:40:00|5749.7|5747.9|5748|5746.2|5750.3|5748|5747.4|5745.6|199
1739756700000|2025-02-17 01:45:00|5747.5|5745.7|5745.2|5743.4|5747.5|5745.7|5744.3|5742.5|132
1739757000000|2025-02-17 01:50:00|5745.3|5743.5|5747.3|5745.5|5747.4|5745.6|5744.5|5742.7|130
1739757300000|2025-02-17 01:55:00|5747.2|5745.4|5745.9|5744.1|5747.6|5745.8|5745.4|5743.6|119
1739757600000|2025-02-17 02:00:00|5746|5744.2|5741.3|5739.5|5746|5744.2|5741.3|5739.5|120
1739757900000|2025-02-17 02:05:00|5741.2|5739.4|5740.9|5737.9|5741.3|5739.5|5739.7|5737.1|167
1739758200000|2025-02-17 02:10:00|5740.8|5737.8|5740.8|5739|5742.1|5739.8|5739.4|5737.6|159
1739758500000|2025-02-17 02:15:00|5740.6|5738.8|5739.1|5737.3|5741.5|5738.9|5738.6|5736.8|124
1739758800000|2025-02-17 02:20:00|5739.2|5737.4|5739.8|5738|5740|5738.2|5738.8|5737|77
1739759100000|2025-02-17 02:25:00|5739.7|5737.9|5740.5|5738.7|5741.1|5739.3|5739.1|5737.3|119
1739759400000|2025-02-17 02:30:00|5740.6|5738.8|5741.5|5739.7|5741.6|5739.8|5740|5738.2|131
1739759700000|2025-02-17 02:35:00|5741.4|5739.6|5740.2|5738.4|5741.5|5739.7|5739.7|5737.9|104
1739760000000|2025-02-17 02:40:00|5740.1|5738.3|5740.3|5738.5|5741.2|5739.4|5739.5|5737.7|93
1739760300000|2025-02-17 02:45:00|5740.4|5738.6|5737.5|5735.7|5740.4|5738.6|5736.8|5735|109
1739760600000|2025-02-17 02:50:00|5737.6|5735.8|5738.3|5736.5|5738.4|5736.6|5736.9|5735.1|80
1739760900000|2025-02-17 02:55:00|5738.2|5736.4|5739.8|5738|5740.8|5739|5738|5736.2|107
1739761200000|2025-02-17 03:00:00|5739.9|5738.1|5739.7|5737.9|5740.1|5738.2|5738|5735.7|101
1739761500000|2025-02-17 03:05:00|5739.8|5738|5740.8|5739|5741.4|5739.6|5739.2|5737.4|103
1739761800000|2025-02-17 03:10:00|5740.9|5739.1|5740.4|5738.6|5741.3|5739.5|5740.3|5738.5|103
1739762100000|2025-02-17 03:15:00|5740.6|5738.8|5738|5736.2|5740.6|5738.8|5738|5736.2|97
1739762400000|2025-02-17 03:20:00|5738.1|5736.3|5734.8|5733|5738.1|5736.3|5734.8|5733|91
1739762700000|2025-02-17 03:25:00|5734.9|5733.1|5736|5734.2|5737.7|5735.9|5734.7|5732.9|99
1739763000000|2025-02-17 03:30:00|5736.1|5734.3|5734.8|5733|5736.2|5734.4|5734.5|5732.7|127
1739763300000|2025-02-17 03:35:00|5734.7|5732.9|5735.8|5734|5735.8|5734|5734.5|5732.7|106
1739763600000|2025-02-17 03:40:00|5735.7|5733.9|5737.3|5735.5|5737.9|5735.6|5735.6|5733.8|75
1739763900000|2025-02-17 03:45:00|5737.2|5735.4|5737.7|5735.9|5738.3|5736.5|5736.4|5734.6|88
1739764200000|2025-02-17 03:50:00|5737.6|5735.8|5739|5737.2|5739.2|5737.4|5737.6|5735.8|79
1739764500000|2025-02-17 03:55:00|5739.1|5737.3|5737.9|5736.1|5739.7|5737.9|5737.6|5735.8|62
1739764800000|2025-02-17 04:00:00|5737.8|5736|5735|5733.2|5737.8|5736|5734.6|5732.8|77
1739765100000|2025-02-17 04:05:00|5735.2|5733.4|5734.7|5732.9|5735.2|5733.4|5734.3|5732.5|60
1739765400000|2025-02-17 04:10:00|5734.8|5733|5734.7|5732.9|5734.8|5733|5733.4|5731.6|43
1739765700000|2025-02-17 04:15:00|5734.8|5733|5738.6|5736.8|5739.1|5737.3|5734.6|5732.8|66
1739766000000|2025-02-17 04:20:00|5738.5|5736.7|5739.7|5737.9|5739.8|5738|5738.4|5736.1|47
1739766300000|2025-02-17 04:25:00|5739.6|5737.8|5740.6|5737.6|5740.6|5737.8|5738.7|5736.1|51
1739766600000|2025-02-17 04:30:00|5740.9|5737.9|5740.7|5738.9|5741.5|5739.1|5739.8|5737.9|62
1739766900000|2025-02-17 04:35:00|5740.6|5738.8|5740.3|5738.5|5740.9|5739.1|5739.8|5738|40
1739767200000|2025-02-17 04:40:00|5740.2|5738.4|5739.6|5737.8|5740.3|5738.5|5739.2|5737.4|42
1739767500000|2025-02-17 04:45:00|5739.7|5737.9|5739.6|5737.8|5740.4|5738.6|5739.2|5737.4|55
1739767800000|2025-02-17 04:50:00|5739.5|5737.7|5741.2|5739.4|5741.4|5739.6|5739.5|5737.7|73
1739768100000|2025-02-17 04:55:00|5741.4|5739.6|5740.7|5738.9|5742.4|5740.6|5740.7|5738.9|47
1739768400000|2025-02-17 05:00:00|5740.8|5739|5741.4|5739.6|5742.2|5739.9|5740.6|5738.8|100
1739768700000|2025-02-17 05:05:00|5741.3|5739.5|5741.3|5739.5|5741.3|5739.5|5739.9|5738.1|125
1739769000000|2025-02-17 05:10:00|5741.4|5739.6|5742.6|5740.8|5744.1|5742.3|5741.3|5739.5|112
1739769300000|2025-02-17 05:15:00|5742.5|5740.7|5741.8|5740|5742.8|5741|5741.8|5740|74
1739769600000|2025-02-17 05:20:00|5741.9|5740.1|5743.2|5741.4|5743.4|5741.6|5740.3|5738.5|101
1739769900000|2025-02-17 05:25:00|5743.3|5741.5|5743.3|5741.5|5743.3|5741.5|5742.2|5740.4|71
1739770200000|2025-02-17 05:30:00|5743.2|5741.4|5740.2|5738.4|5743.2|5741.4|5739.5|5737.7|156
1739770500000|2025-02-17 05:35:00|5740.1|5738.3|5737.3|5735.5|5740.4|5738.6|5737.3|5735.5|132
1739770800000|2025-02-17 05:40:00|5737.2|5735.4|5736.6|5734.8|5737.2|5735.4|5736.3|5734.5|95
1739771100000|2025-02-17 05:45:00|5736.7|5734.9|5736.2|5734.4|5737.6|5735.8|5736|5734.2|117
1739771400000|2025-02-17 05:50:00|5736|5734.2|5735.7|5733.9|5736.2|5734.4|5734.5|5732.4|113
1739771700000|2025-02-17 05:55:00|5735.8|5734|5736.7|5734.9|5737.9|5736.1|5735.8|5734|115
1739772000000|2025-02-17 06:00:00|5736.6|5734.8|5736.8|5735|5738|5736.2|5736.2|5733.9|99
1739772300000|2025-02-17 06:05:00|5736.9|5735.1|5736|5734.2|5737.8|5736|5735.8|5734|69
1739772600000|2025-02-17 06:10:00|5735.8|5734|5739.4|5737.6|5739.4|5737.6|5735.8|5734|105
1739772900000|2025-02-17 06:15:00|5739.3|5737.5|5737.9|5736.1|5740.9|5739.1|5737.9|5736.1|134
1739773200000|2025-02-17 06:20:00|5738|5736.2|5738.1|5736.3|5738.8|5737|5736.5|5734.7|105
1739773500000|2025-02-17 06:25:00|5738.4|5736.6|5741.3|5738.3|5742|5739.2|5738|5736.2|149
1739773800000|2025-02-17 06:30:00|5741.4|5738.4|5741.3|5739.5|5742.1|5740|5740.2|5738.3|135
1739774100000|2025-02-17 06:35:00|5741.4|5739.6|5742.9|5741.1|5742.9|5741.1|5740.6|5738.5|109
1739774400000|2025-02-17 06:40:00|5742.8|5741|5741.8|5740|5742.8|5741|5741.5|5739.7|80
1739774700000|2025-02-17 06:45:00|5741.7|5739.9|5741.5|5739.7|5742.1|5740.3|5741.3|5739.5|77
1739775000000|2025-02-17 06:50:00|5741.4|5739.6|5740.4|5738.6|5741.6|5739.8|5740.2|5738.4|69
1739775300000|2025-02-17 06:55:00|5740.3|5738.5|5739.3|5737.5|5740.4|5738.6|5737.6|5735.8|85
1739775600000|2025-02-17 07:00:00|5739.4|5737.6|5738.7|5736.9|5740.7|5738.9|5738.5|5736.7|130
1739775900000|2025-02-17 07:05:00|5738.9|5737.1|5739.7|5737.9|5739.8|5738|5737.5|5735.7|152
1739776200000|2025-02-17 07:10:00|5739.8|5738|5739|5737.2|5741.5|5739.7|5738.5|5736.7|122
1739776500000|2025-02-17 07:15:00|5738.9|5737.1|5739.1|5737.3|5739.2|5737.4|5738.1|5736.3|85
1739776800000|2025-02-17 07:20:00|5739|5737.2|5736.3|5734.5|5739.5|5737.7|5736.2|5734.4|144
1739777100000|2025-02-17 07:25:00|5736.2|5734.4|5736.9|5735.1|5737.8|5736|5736.1|5734.3|68
1739777400000|2025-02-17 07:30:00|5736.7|5734.9|5735.2|5733.4|5738.3|5736.5|5735.2|5733.4|118
1739777700000|2025-02-17 07:35:00|5735.3|5733.5|5734.9|5733.1|5736.2|5734.4|5734.3|5732.5|153
1739778000000|2025-02-17 07:40:00|5734.8|5733|5734.4|5732.6|5734.8|5733|5733.2|5731.4|133
1739778300000|2025-02-17 07:45:00|5734.3|5732.5|5733.4|5731.6|5734.6|5732.8|5732.7|5730.9|102
1739778600000|2025-02-17 07:50:00|5733.6|5731.8|5735.4|5733.6|5735.7|5733.9|5733.1|5731.3|129
1739778900000|2025-02-17 07:55:00|5735.5|5733.7|5734.9|5733.1|5735.5|5733.7|5733.7|5731.9|164
1739779200000|2025-02-17 08:00:00|5735|5733.2|5732|5730.2|5736.3|5734.5|5731.9|5730.1|204
1739779500000|2025-02-17 08:05:00|5732.1|5730.3|5732.5|5730.7|5733.4|5731.6|5731.1|5729.3|154
1739779800000|2025-02-17 08:10:00|5732.4|5730.6|5732.4|5730.6|5733.4|5731.6|5731.3|5729.5|141
1739780100000|2025-02-17 08:15:00|5732.3|5730.5|5731.8|5730|5733.1|5731.3|5731.4|5729.6|133
1739780400000|2025-02-17 08:20:00|5731.9|5730.1|5731.1|5729.3|5732.3|5730.5|5730.3|5728.5|144
1739780700000|2025-02-17 08:25:00|5731.2|5729.4|5729.9|5728.1|5731.8|5730|5729.6|5727.8|137
1739781000000|2025-02-17 08:30:00|5729.8|5728|5729.7|5727.9|5730.6|5728.8|5729|5727.2|130
1739781300000|2025-02-17 08:35:00|5729.8|5728|5730.8|5729|5732.5|5729.9|5729.7|5727.9|148
1739781600000|2025-02-17 08:40:00|5730.9|5729.1|5734|5732.2|5734|5732.2|5730.9|5729.1|116
1739781900000|2025-02-17 08:45:00|5734.1|5732.3|5734.2|5732.4|5735|5733.2|5733.2|5731.4|90
1739782200000|2025-02-17 08:50:00|5734.1|5732.3|5732.9|5729.9|5734.3|5732.4|5731.9|5729.9|98
1739782500000|2025-02-17 08:55:00|5732.6|5729.6|5732.6|5729.6|5733.6|5730.6|5731.8|5729.2|93
1739782800000|2025-02-17 09:00:00|5732.7|5729.7|5733.4|5730.4|5733.5|5731.1|5731.5|5729.3|117
1739783100000|2025-02-17 09:05:00|5733.6|5730.6|5734.5|5732.7|5735.1|5733.3|5733|5730.6|106
1739783400000|2025-02-17 09:10:00|5734.4|5732.6|5736.1|5733.1|5736.5|5734.1|5734.4|5732.6|121
1739783700000|2025-02-17 09:15:00|5736|5733|5736.7|5734.9|5737.3|5735.5|5735.6|5732.6|115
1739784000000|2025-02-17 09:20:00|5736.8|5735|5736.4|5733.4|5736.9|5735.1|5735.6|5733.2|88
1739784300000|2025-02-17 09:25:00|5736.5|5733.5|5736.5|5733.5|5737.4|5734.4|5736.3|5733.3|97
1739784600000|2025-02-17 09:30:00|5736.4|5733.4|5733.8|5732|5736.5|5733.7|5733.8|5732|96
1739784900000|2025-02-17 09:35:00|5733.4|5731.6|5733.2|5731.4|5734.4|5732.6|5732.9|5731.1|80
1739785200000|2025-02-17 09:40:00|5733.3|5731.5|5734.2|5732.4|5734.4|5732.6|5733.2|5731.4|77
1739785500000|2025-02-17 09:45:00|5734.3|5732.5|5735.6|5733.8|5735.6|5733.8|5733.6|5731.8|71
1739785800000|2025-02-17 09:50:00|5735.5|5733.7|5734.8|5733|5735.5|5733.7|5734.2|5732.4|76
1739786100000|2025-02-17 09:55:00|5734.9|5733.1|5735.5|5733.7|5736|5734.2|5734.9|5732.5|106
1739786400000|2025-02-17 10:00:00|5735.4|5733.6|5733.8|5732|5735.6|5733.8|5733.6|5731.8|136
1739786700000|2025-02-17 10:05:00|5734|5732.2|5734.1|5732.3|5734.7|5732.9|5733.8|5732|92
1739787000000|2025-02-17 10:10:00|5734|5732.2|5735.1|5733.3|5735.5|5733.7|5733.7|5731.9|121
1739787300000|2025-02-17 10:15:00|5735.2|5733.4|5735.6|5733.8|5736.5|5734.1|5735.1|5732.8|131
1739787600000|2025-02-17 10:20:00|5735.5|5733.7|5735.7|5732.7|5736|5733.8|5735|5732.1|106
1739787900000|2025-02-17 10:25:00|5735.8|5732.8|5733.3|5731.5|5736.1|5733.2|5733.2|5731.4|96
1739788200000|2025-02-17 10:30:00|5733.4|5731.6|5732.5|5730.7|5733.8|5731.6|5732.4|5730.6|64
1739788500000|2025-02-17 10:35:00|5732.6|5730.8|5734.9|5731.9|5734.9|5732.7|5732.2|5730.4|97
1739788800000|2025-02-17 10:40:00|5735|5732|5733.8|5732|5735.5|5733.6|5733.6|5731.8|70
1739789100000|2025-02-17 10:45:00|5733.7|5731.9|5735.2|5733.4|5735.7|5733.9|5733.7|5731.9|104
1739789400000|2025-02-17 10:50:00|5735.1|5733.3|5734.5|5732.7|5735.4|5733.6|5733.5|5731.7|107
1739789700000|2025-02-17 10:55:00|5734.6|5732.8|5735.3|5733.5|5735.3|5733.5|5733.9|5732.1|96
1739790000000|2025-02-17 11:00:00|5735.2|5733.4|5736.8|5735|5737.4|5735.6|5735.1|5733.3|68
1739790300000|2025-02-17 11:05:00|5736.7|5734.9|5735.5|5733.7|5737.1|5735.3|5735.3|5733.5|72
1739790600000|2025-02-17 11:10:00|5735.6|5733.8|5735|5733.2|5735.8|5734|5734.5|5732.7|58
1739790900000|2025-02-17 11:15:00|5735.1|5733.3|5735.5|5733.7|5736.6|5734.8|5735|5733.2|71
1739791200000|2025-02-17 11:20:00|5735.4|5733.6|5735.6|5733.8|5736.4|5734.6|5735.4|5733.6|65
1739791500000|2025-02-17 11:25:00|5735.7|5733.9|5733.6|5731.8|5735.7|5733.9|5733.5|5731.7|71
1739791800000|2025-02-17 11:30:00|5733.5|5731.7|5734|5732.2|5734.7|5732.9|5733.3|5731.5|62
1739792100000|2025-02-17 11:35:00|5734.2|5732.4|5734.1|5732.3|5734.2|5732.4|5732.7|5730.9|60
1739792400000|2025-02-17 11:40:00|5734.3|5732.5|5734.2|5732.4|5734.6|5732.8|5733.5|5731.6|66
1739792700000|2025-02-17 11:45:00|5734.3|5732.5|5736.4|5734.6|5736.4|5734.6|5734.2|5732.4|70
1739793000000|2025-02-17 11:50:00|5736.5|5734.7|5737.3|5735.5|5737.4|5735.6|5736.4|5734.6|69
1739793300000|2025-02-17 11:55:00|5737.2|5735.4|5738.8|5737|5738.8|5737|5736.9|5735.1|67
1739793600000|2025-02-17 12:00:00|5738.9|5737.1|5736.8|5735|5739|5737.2|5736.7|5734.9|84
1739793900000|2025-02-17 12:05:00|5736.7|5734.9|5736.9|5735.1|5737.3|5735.5|5736.4|5734.6|87
1739794200000|2025-02-17 12:10:00|5737|5735.2|5737.6|5735.8|5737.8|5736|5736.5|5734.7|79
1739794500000|2025-02-17 12:15:00|5737.5|5735.7|5735.3|5733.5|5737.8|5736|5735.2|5733.4|92
1739794800000|2025-02-17 12:20:00|5734.9|5733.1|5734.2|5732.4|5735|5733.2|5733.7|5731.9|88
1739795100000|2025-02-17 12:25:00|5734.3|5732.5|5735.5|5733.7|5735.7|5733.9|5734.3|5732.5|61
1739795400000|2025-02-17 12:30:00|5735.4|5733.6|5736|5734.2|5736|5734.2|5734.6|5732.8|57
1739795700000|2025-02-17 12:35:00|5736.1|5734.3|5736.6|5734.8|5736.9|5735.1|5735.7|5733.9|55
1739796000000|2025-02-17 12:40:00|5736.5|5734.7|5734.7|5732.9|5736.8|5735|5733.9|5732.1|115
1739796300000|2025-02-17 12:45:00|5734.9|5733.1|5735|5733.2|5736|5733.8|5734.6|5732.3|79
1739796600000|2025-02-17 12:50:00|5734.9|5733.1|5735.3|5733.5|5736.3|5734.5|5734.8|5732.6|94
1739796900000|2025-02-17 12:55:00|5735.2|5733.4|5734.7|5732.9|5735.9|5734.1|5733.7|5731.6|156
1739797200000|2025-02-17 13:00:00|5734.9|5733.1|5735.2|5733.4|5735.8|5734|5734.9|5733.1|86
1739797500000|2025-02-17 13:05:00|5735.1|5733.3|5736.3|5733.3|5736.4|5734.4|5734.6|5732.8|105
1739797800000|2025-02-17 13:10:00|5736.4|5733.4|5736.3|5733.3|5736.4|5733.7|5734.9|5732.4|61
1739798100000|2025-02-17 13:15:00|5736.4|5733.4|5735.7|5732.7|5737.3|5734.3|5735.7|5732.7|76
1739798400000|2025-02-17 13:20:00|5735.8|5732.8|5736|5734.2|5736.2|5734.2|5735.1|5732.6|72
1739798700000|2025-02-17 13:25:00|5735.9|5734.1|5734.2|5732.4|5736|5734.2|5733.7|5731.9|71
1739799000000|2025-02-17 13:30:00|5734.3|5732.5|5736|5734.2|5736.5|5734.7|5734.3|5732.5|86
1739799300000|2025-02-17 13:35:00|5735.9|5734.1|5736.3|5734.5|5737.2|5735.4|5735.6|5733.8|67
1739799600000|2025-02-17 13:40:00|5736.2|5734.4|5736.8|5735|5737|5735.2|5736.1|5734.3|67
1739799900000|2025-02-17 13:45:00|5736.7|5734.9|5736.8|5735|5737.6|5735.8|5736.1|5734.3|88
1739800200000|2025-02-17 13:50:00|5736.7|5734.9|5737.3|5735.5|5737.8|5736|5736.6|5734.8|59
1739800500000|2025-02-17 13:55:00|5737.4|5735.6|5736.3|5734.5|5737.6|5735.8|5736.1|5734.3|90
1739800800000|2025-02-17 14:00:00|5736.4|5734.6|5736.7|5734.9|5737.3|5735.5|5735.2|5733.4|99
1739801100000|2025-02-17 14:05:00|5736.6|5734.8|5737.8|5736|5738.2|5736.4|5736.6|5734.8|93
1739801400000|2025-02-17 14:10:00|5737.9|5736.1|5736|5734.2|5738|5736.2|5735.3|5733.5|88
1739801700000|2025-02-17 14:15:00|5735.9|5734.1|5735.3|5733.5|5736.1|5734.3|5735|5733.2|77
1739802000000|2025-02-17 14:20:00|5735.4|5733.6|5735.2|5733.4|5735.7|5733.9|5734.6|5732.8|89
1739802300000|2025-02-17 14:25:00|5735.3|5733.5|5736|5734.2|5736.2|5734.4|5735|5733.2|70
1739802600000|2025-02-17 14:30:00|5736.1|5734.3|5736|5734.2|5737.1|5735.3|5735.6|5733.8|77
1739802900000|2025-02-17 14:35:00|5735.8|5734|5737.1|5735.3|5737.1|5735.3|5735.7|5733.9|83
1739803200000|2025-02-17 14:40:00|5737|5735.2|5738.3|5736.5|5738.4|5736.6|5736.6|5734.8|98
1739803500000|2025-02-17 14:45:00|5738.4|5736.6|5737.4|5735.6|5738.5|5736.7|5737.2|5735.4|81
1739803800000|2025-02-17 14:50:00|5737.3|5735.5|5736.2|5734.4|5737.8|5736|5736.1|5734.3|90
1739804100000|2025-02-17 14:55:00|5736.3|5734.5|5737.4|5735.6|5737.7|5735.9|5736|5734.2|77
1739804400000|2025-02-17 15:00:00|5737.3|5735.5|5737.2|5735.4|5738.3|5736.5|5737|5735.2|77
1739804700000|2025-02-17 15:05:00|5737.1|5735.3|5737.3|5735.5|5737.8|5735.6|5736.9|5734.4|59
1739805000000|2025-02-17 15:10:00|5737.2|5735.4|5737.7|5735.9|5738.1|5736.3|5736.9|5735.1|72
1739805300000|2025-02-17 15:15:00|5737.8|5736|5736.5|5734.7|5738.4|5736.6|5736.5|5734.7|61
1739805600000|2025-02-17 15:20:00|5736.3|5734.5|5736.2|5734.4|5736.7|5734.9|5736|5734.2|58
1739805900000|2025-02-17 15:25:00|5736.3|5734.5|5736.9|5735.1|5737.6|5735.8|5736.2|5734.4|64
1739806200000|2025-02-17 15:30:00|5737|5735.2|5739|5737.2|5739.1|5737.3|5737|5735.2|72
1739806500000|2025-02-17 15:35:00|5738.9|5737.1|5740.1|5738.3|5740.3|5738.5|5738.6|5736.8|75
1739806800000|2025-02-17 15:40:00|5740|5738.2|5738.4|5736.6|5740.4|5738.6|5738.2|5736.4|63
1739807100000|2025-02-17 15:45:00|5738.5|5736.7|5737.5|5735.7|5738.8|5737|5737|5735.2|76
1739807400000|2025-02-17 15:50:00|5737.6|5735.8|5735.5|5733.7|5737.8|5736|5735.5|5733.7|95
1739807700000|2025-02-17 15:55:00|5735.6|5733.8|5736.6|5734.8|5737.2|5735.4|5735.6|5733.8|117
1739808000000|2025-02-17 16:00:00|5736.5|5734.7|5735.8|5734|5737.6|5735.8|5735.7|5733.9|117
1739808300000|2025-02-17 16:05:00|5736.1|5734.3|5735.4|5733.6|5736.7|5734.9|5735.1|5733.3|76
1739808600000|2025-02-17 16:10:00|5735.5|5733.7|5735.8|5734|5735.9|5734.1|5734.7|5732.9|65
1739808900000|2025-02-17 16:15:00|5735.7|5733.9|5736.4|5734.6|5736.5|5734.7|5734.9|5733.1|72
1739809200000|2025-02-17 16:20:00|5737|5734|5737.9|5736.1|5738|5736.2|5736.5|5734|46
1739809500000|2025-02-17 16:25:00|5738.6|5735.6|5739.5|5737.7|5739.9|5737.8|5737.9|5735.4|69
1739809800000|2025-02-17 16:30:00|5739.6|5737.8|5739.1|5737.3|5740.3|5738.5|5739.1|5737.3|32
1739810100000|2025-02-17 16:35:00|5738.5|5736.7|5737.9|5736.1|5738.8|5737|5737.6|5735.8|53
1739810400000|2025-02-17 16:40:00|5737.8|5736|5737.6|5735.8|5738.1|5736.3|5737.3|5735.5|48
1739810700000|2025-02-17 16:45:00|5737.5|5735.7|5737.6|5735.8|5738|5736.2|5737.4|5735.6|37
1739811000000|2025-02-17 16:50:00|5737.4|5735.6|5736.8|5735|5738.9|5736.3|5736.7|5734.9|43
1739811300000|2025-02-17 16:55:00|5736.9|5735.1|5737.1|5735.3|5738|5735.7|5736.7|5734.5|42
1739811600000|2025-02-17 17:00:00|5737|5735.2|5738.5|5736.7|5740|5737.6|5737|5735.2|51
1739811900000|2025-02-17 17:05:00|5738.4|5736.6|5738.8|5737|5738.8|5737|5738.1|5736.3|26
1739812200000|2025-02-17 17:10:00|5738.9|5737.1|5740.2|5738.4|5740.6|5738.8|5738.8|5737|38
1739812500000|2025-02-17 17:15:00|5740.1|5738.3|5740.2|5738.4|5740.8|5739|5740.1|5738.3|37
1739812800000|2025-02-17 17:20:00|5740.1|5738.3|5740.4|5738.6|5740.7|5738.9|5739.9|5738.1|54
1739813100000|2025-02-17 17:25:00|5740.5|5738.7|5740.4|5738.6|5740.8|5739|5740|5738.2|55
1739813400000|2025-02-17 17:30:00|5740.3|5738.5|5739.7|5737.9|5740.4|5738.6|5739.4|5737.6|43
1739813700000|2025-02-17 17:35:00|5739.5|5737.7|5739.1|5737.3|5739.7|5737.9|5739.1|5737.3|41
1739814000000|2025-02-17 17:40:00|5739|5737.2|5738.5|5736.7|5739.1|5737.3|5738.5|5736.7|41
1739814300000|2025-02-17 17:45:00|5738.4|5736.6|5738.1|5736.3|5738.7|5736.9|5737.9|5736.1|35
1739814600000|2025-02-17 17:50:00|5738.2|5736.4|5739.3|5737.5|5739.8|5738|5738.2|5736.4|50
1739814900000|2025-02-17 17:55:00|5739.2|5737.4|5740.5|5737.5|5740.7|5738.3|5739.1|5737.3|55
1739815200000|2025-02-17 18:00:00|5740.6|5737.6|5740.8|5739|5740.9|5739.1|5739.5|5737.1|61
1739815500000|2025-02-17 18:05:00|5740.9|5739.1|5740.4|5738.6|5740.9|5739.1|5740.1|5738.3|62
1739815800000|2025-02-17 18:10:00|5740.3|5738.5|5740|5738.2|5740.5|5738.7|5739.8|5738|43
1739816100000|2025-02-17 18:15:00|5740.1|5738.3|5740.7|5738.9|5740.9|5739.1|5740|5738.2|31
1739816400000|2025-02-17 18:20:00|5740.6|5738.8|5740.8|5739|5740.9|5739.1|5740.6|5738.8|30
1739816700000|2025-02-17 18:25:00|5740.7|5738.9|5741|5739.2|5741.1|5739.3|5740.5|5738.7|29
1739817000000|2025-02-17 18:30:00|5741.1|5739.3|5739.5|5737.7|5741.6|5739.3|5739.5|5737.7|29
1739817300000|2025-02-17 18:35:00|5739.6|5737.8|5740|5738.2|5740.1|5738.3|5739.6|5737.8|26
1739817600000|2025-02-17 18:40:00|5740.1|5738.3|5740.3|5738.5|5740.4|5738.6|5740|5738.2|18
1739817900000|2025-02-17 18:45:00|5740.9|5737.9|5739.3|5737.5|5741|5738.6|5739.3|5737.5|46
1739818200000|2025-02-17 18:50:00|5739.4|5737.6|5738.9|5737.1|5739.7|5737.9|5738.7|5736.9|44
1739818500000|2025-02-17 18:55:00|5739.1|5737.3|5739|5737.2|5739.1|5737.3|5738.7|5736.9|20
1739818800000|2025-02-17 19:00:00|5738.9|5737.1|5738.5|5736.7|5738.9|5737.1|5738|5736.2|34
1739819100000|2025-02-17 19:05:00|5738.6|5736.8|5737.8|5736|5738.8|5737|5737.8|5736|69
1739819400000|2025-02-17 19:10:00|5737.7|5735.9|5737.6|5735.8|5738.1|5736.3|5737.5|5735.7|42
1739819700000|2025-02-17 19:15:00|5737.7|5735.9|5737.3|5735.5|5738.4|5736.6|5737.1|5735.3|91
1739820000000|2025-02-17 19:20:00|5737.2|5735.4|5736.8|5735|5737.5|5735.7|5736.2|5734.4|56
1739820300000|2025-02-17 19:25:00|5737|5735.2|5736.2|5734.4|5737.2|5735.4|5736.2|5734.4|57
1739820600000|2025-02-17 19:30:00|5736.4|5734.6|5737.2|5735.4|5737.2|5735.4|5736.4|5734.6|21
1739820900000|2025-02-17 19:35:00|5737.5|5735.7|5737.5|5735.7|5737.8|5736|5737.3|5735.5|26
1739821200000|2025-02-17 19:40:00|5737.4|5735.6|5737.1|5735.3|5737.4|5735.6|5736.9|5735.1|16
1739821500000|2025-02-17 19:45:00|5736.9|5735.1|5736.8|5735|5737|5735.2|5736.8|5735|28
1739821800000|2025-02-17 19:50:00|5736.9|5735.1|5736.5|5734.7|5736.9|5735.1|5736.3|5734.5|50
1739822100000|2025-02-17 19:55:00|5736.4|5734.6|5736.2|5734.4|5736.4|5734.6|5735.9|5734.1|30
1739822400000|2025-02-17 20:00:00|5736.1|5734.3|5736.6|5734.8|5737.5|5735|5736|5733.4|27
1739822700000|2025-02-17 20:05:00|5736.7|5734.9|5736.7|5734.9|5736.9|5735.1|5736.6|5734.8|7
1739823000000|2025-02-17 20:10:00|5736.6|5734.8|5737.3|5735.5|5737.6|5735.5|5736.6|5734.6|19
1739823300000|2025-02-17 20:15:00|5737.2|5735.4|5737.2|5735.4|5737.8|5735.5|5736.9|5734.6|10
1739823600000|2025-02-17 20:20:00|5737.1|5735.3|5737.7|5735.9|5738.2|5736|5737|5734.9|21
1739823900000|2025-02-17 20:25:00|5737.6|5735.8|5737.6|5735.8|5737.6|5735.8|5737.2|5735.4|10
1739824200000|2025-02-17 20:30:00|5737.7|5735.9|5737.8|5736|5737.8|5736|5737.6|5735.8|9
1739824500000|2025-02-17 20:35:00|5737.9|5736.1|5738.7|5735.7|5738.8|5736.3|5737.6|5735.4|32
1739824800000|2025-02-17 20:40:00|5738.8|5735.8|5738.4|5736.6|5739|5736.8|5737.7|5735.2|74
1739825100000|2025-02-17 20:45:00|5738.2|5736.4|5739.2|5737.4|5739.7|5737.4|5738|5735.7|27
1739825400000|2025-02-17 20:50:00|5739.1|5737.3|5740.2|5737.2|5740.2|5737.3|5738.5|5736.2|17
1739825700000|2025-02-17 20:55:00|5739.8|5738|5739.9|5738.1|5740.4|5738.6|5739.7|5737.3|26
1739826000000|2025-02-17 21:00:00|5740|5738.2|5739.5|5736.5|5740.2|5738.4|5738.6|5736.1|33
1739826300000|2025-02-17 21:05:00|5739.6|5736.6|5739.7|5736.7|5739.7|5737.3|5739|5736.6|12
1739826600000|2025-02-17 21:10:00|5739.1|5737.3|5739.1|5737.3|5739.7|5737.3|5739|5736.3|33
1739826900000|2025-02-17 21:15:00|5739|5737.2|5739.1|5737.3|5739.2|5737.4|5739|5737.2|14
1739827200000|2025-02-17 21:20:00|5739.2|5737.4|5739.8|5738|5739.9|5738.1|5739.2|5737.4|19
1739827500000|2025-02-17 21:25:00|5739.7|5737.9|5740.3|5737.3|5740.5|5738|5739.6|5737.2|27
1739827800000|2025-02-17 21:30:00|5740.4|5737.4|5739.9|5736.9|5740.4|5737.4|5739.7|5736.7|21
1739828100000|2025-02-17 21:35:00|5739.8|5736.8|5739.3|5737.5|5740.1|5737.6|5739.3|5736.8|45
1739828400000|2025-02-17 21:40:00|5739.4|5737.6|5738.1|5735.1|5739.4|5737.6|5737.8|5734.9|40
1739828700000|2025-02-17 21:45:00|5738.2|5735.2|5737.4|5734.4|5738.2|5735.7|5736.8|5734.4|23
1739829000000|2025-02-17 21:50:00|5737.7|5734.7|5737.6|5734.6|5738.1|5735.3|5736.9|5734.5|92
1739829300000|2025-02-17 21:55:00|5738.5|5733.7|5739.3|5734|5739.6|5734.5|5738.2|5733.3|137
1739829600000|2025-02-17 22:00:00|5741.1|5735.3|5739.3|5733.5|5745|5739.2|5737.6|5731.8|23
1739829900000|2025-02-17 22:05:00|5740|5734.2|5738.4|5732.6|5740|5734.2|5738.2|5732.4|41
1739830200000|2025-02-17 22:10:00|5738.5|5732.7|5738.6|5732.8|5738.6|5732.8|5736.5|5730.7|52
1739830500000|2025-02-17 22:15:00|5738.5|5732.7|5738.2|5732.4|5738.7|5732.9|5738.2|5732.4|20
1739830800000|2025-02-17 22:20:00|5738.5|5732.7|5740.9|5735.1|5741|5735.2|5738.5|5732.7|26
1739831100000|2025-02-17 22:25:00|5740.8|5735|5740.8|5735|5741|5735.2|5740.8|5735|11
1739831400000|2025-02-17 22:30:00|5740.7|5734.9|5740.4|5734.6|5740.8|5735|5739.4|5733.6|45
1739831700000|2025-02-17 22:35:00|5740|5734.2|5737.1|5731.3|5740|5734.2|5735.7|5729.9|65
1739832000000|2025-02-17 22:40:00|5737.2|5731.4|5736.7|5730.9|5738|5733.2|5736.7|5730.9|39
1739832300000|2025-02-17 22:45:00|5736.3|5730.5|5736.1|5730.3|5737.1|5731.3|5736.1|5730.3|36
1739832600000|2025-02-17 22:50:00|5736.2|5730.4|5736.4|5731|5736.4|5731.4|5736|5730.4|34
1739832900000|2025-02-17 22:55:00|5736.2|5731.1|5735.1|5730.3|5736.6|5731.7|5734.8|5729.6|94
1739833200000|2025-02-17 23:00:00|5735|5730.2|5735.6|5730.8|5736.9|5731.2|5733.7|5728.9|99
1739833500000|2025-02-17 23:05:00|5734.7|5731.7|5731.7|5728.7|5734.7|5731.7|5731.5|5728.5|37
1739833800000|2025-02-17 23:10:00|5731.6|5728.6|5729|5727.2|5731.8|5728.8|5729|5726.7|33
1739834100000|2025-02-17 23:15:00|5729.1|5727.3|5729.4|5727.6|5730.1|5727.8|5729.1|5726.8|22
1739834400000|2025-02-17 23:20:00|5729.5|5727.7|5729|5727.2|5730.1|5727.7|5729|5726.7|14
1739834700000|2025-02-17 23:25:00|5729.1|5727.3|5728.9|5727.1|5730.2|5728.1|5728.9|5727.1|28
1739835000000|2025-02-17 23:30:00|5729|5727.2|5731.4|5729.6|5731.4|5729.6|5729|5727.2|38
1739835300000|2025-02-17 23:35:00|5731.5|5729.7|5730.7|5728.9|5731.5|5729.7|5730|5728.2|35
1739835600000|2025-02-17 23:40:00|5730.8|5729|5731.4|5729.6|5731.5|5729.7|5730|5727.8|52
1739835900000|2025-02-17 23:45:00|5731.3|5729.5|5732.8|5731|5733.2|5731.4|5731.3|5729.5|45
1739836200000|2025-02-17 23:50:00|5732.9|5731.1|5731.7|5729.9|5733.3|5731.4|5731.2|5728.8|35
1739836500000|2025-02-17 23:55:00|5731.8|5730|5731.9|5730.1|5732.6|5730.8|5731.8|5730|38
1739836800000|2025-02-18 00:00:00|5732|5730.2|5729.1|5727.3|5733.3|5731.5|5729.1|5727.3|84
1739837100000|2025-02-18 00:05:00|5729|5727.2|5729.4|5727.6|5729.5|5727.7|5727.7|5725.9|98
1739837400000|2025-02-18 00:10:00|5729.1|5727.3|5729.5|5727.7|5729.6|5727.8|5727.4|5725.6|71
1739837700000|2025-02-18 00:15:00|5729.4|5727.6|5728.5|5726.7|5729.4|5727.6|5727.9|5726.1|67
1739838000000|2025-02-18 00:20:00|5728.4|5726.6|5727.4|5725.6|5728.5|5726.7|5726.5|5724.7|62
1739838300000|2025-02-18 00:25:00|5727.5|5725.7|5728.8|5727|5729.5|5727.7|5726.9|5725.1|29
1739838600000|2025-02-18 00:30:00|5728.9|5727.1|5729.4|5727.6|5730|5728.2|5728.9|5727.1|56
1739838900000|2025-02-18 00:35:00|5729.3|5727.5|5727.9|5726.1|5729.3|5727.5|5727.9|5726.1|62
1739839200000|2025-02-18 00:40:00|5728|5726.2|5726.7|5724.9|5729.7|5727.9|5726.7|5724.9|107
1739839500000|2025-02-18 00:45:00|5726.8|5725|5726.3|5723.3|5727.8|5725.4|5726|5723|109
1739839800000|2025-02-18 00:50:00|5726.2|5723.2|5725.9|5724.1|5726.3|5724.1|5724.5|5722.1|158
1739840100000|2025-02-18 00:55:00|5725.4|5723.6|5724.4|5722.6|5725.9|5724.1|5724|5721.2|145
1739840400000|2025-02-18 01:00:00|5724.5|5722.7|5720.5|5718.7|5724.8|5722.9|5720.3|5718.1|155
1739840700000|2025-02-18 01:05:00|5720.6|5718.8|5720.5|5718.7|5721.2|5719.4|5719|5716.7|117
1739841000000|2025-02-18 01:10:00|5720.4|5718.6|5720.3|5717.3|5721|5719.2|5718.9|5717.1|103
1739841300000|2025-02-18 01:15:00|5719.7|5717.9|5719.9|5718.1|5721.9|5720.1|5719.6|5717.1|178
1739841600000|2025-02-18 01:20:00|5719.8|5718|5720.4|5718.6|5720.7|5718.9|5719|5717.2|90
1739841900000|2025-02-18 01:25:00|5719.9|5718.1|5716.9|5715.1|5720.1|5718.3|5716.5|5714.5|117
1739842200000|2025-02-18 01:30:00|5716.7|5714.9|5718.5|5716.7|5719.8|5717.7|5716.7|5714.9|233
1739842500000|2025-02-18 01:35:00|5718.4|5716.6|5717.3|5715.5|5718.4|5716.6|5715.5|5713.7|169
1739842800000|2025-02-18 01:40:00|5717.4|5715.6|5713.8|5712|5718.7|5716.9|5713.8|5712|180
1739843100000|2025-02-18 01:45:00|5713.7|5711.9|5711.6|5709.8|5713.7|5711.9|5710.3|5708.5|264
1739843400000|2025-02-18 01:50:00|5711.5|5709.7|5713.3|5711.5|5713.9|5712.1|5711.3|5709.5|208
1739843700000|2025-02-18 01:55:00|5713.4|5711.6|5714.3|5712.5|5714.9|5713.1|5713.3|5711.5|143
1739844000000|2025-02-18 02:00:00|5714.4|5712.6|5715.2|5713.4|5715.9|5714.1|5713.7|5711.9|121
1739844300000|2025-02-18 02:05:00|5715.1|5713.3|5715.4|5713.6|5715.8|5714|5714.5|5712.7|86
1739844600000|2025-02-18 02:10:00|5715.3|5713.5|5714.8|5713|5715.4|5713.6|5714.3|5712.5|89
1739844900000|2025-02-18 02:15:00|5714.7|5712.9|5715|5713.2|5715.3|5713.5|5713.8|5712|108
1739845200000|2025-02-18 02:20:00|5715.1|5713.3|5713.9|5712.1|5715.7|5713.9|5713.7|5711.9|92
1739845500000|2025-02-18 02:25:00|5713.8|5712|5714.4|5712.6|5715.3|5713.5|5713.3|5711|120
1739845800000|2025-02-18 02:30:00|5715|5712|5717.4|5714.4|5717.5|5714.9|5714.8|5711.8|126
1739846100000|2025-02-18 02:35:00|5717.3|5714.3|5716.8|5715|5717.9|5715.7|5715.4|5713.6|156
1739846400000|2025-02-18 02:40:00|5716.6|5714.8|5715.5|5713.7|5717.5|5715.2|5714.9|5713.1|150
1739846700000|2025-02-18 02:45:00|5715.4|5713.6|5714.5|5712.7|5715.4|5713.6|5712.8|5711|112
1739847000000|2025-02-18 02:50:00|5714.6|5712.8|5713.8|5712|5714.8|5713|5713.3|5711.5|102
1739847300000|2025-02-18 02:55:00|5713.7|5711.9|5713.4|5711.6|5714.5|5712.7|5712.9|5711.1|90
1739847600000|2025-02-18 03:00:00|5713.1|5711.3|5714.4|5711.4|5714.5|5712.7|5713|5711.2|104
1739847900000|2025-02-18 03:05:00|5714.2|5711.2|5710.9|5707.9|5714.2|5711.2|5710|5707.8|105
1739848200000|2025-02-18 03:10:00|5711|5708|5713.2|5710.2|5713.3|5710.3|5710.4|5708|84
1739848500000|2025-02-18 03:15:00|5713.1|5710.1|5709.8|5708|5713.9|5711.4|5709.5|5707.7|115
1739848800000|2025-02-18 03:20:00|5709.9|5708.1|5711.9|5710.1|5712.4|5710.6|5709.7|5707.9|64
1739849100000|2025-02-18 03:25:00|5712.3|5710.5|5711.9|5708.9|5713.1|5710.6|5711.3|5708.5|90
1739849400000|2025-02-18 03:30:00|5712|5709|5718.9|5715.9|5720.5|5717.5|5709|5706|458
1739849700000|2025-02-18 03:35:00|5718.8|5715.8|5714.3|5712.5|5721.2|5718.2|5714.1|5711.6|323
1739850000000|2025-02-18 03:40:00|5713.8|5712|5711.5|5709.7|5713.9|5712.1|5708.9|5706|235
1739850300000|2025-02-18 03:45:00|5711.6|5709.8|5711.4|5709.6|5711.9|5710.1|5709.9|5708.1|130
1739850600000|2025-02-18 03:50:00|5711.3|5709.5|5708.7|5706.9|5711.8|5710|5708|5706.2|113
1739850900000|2025-02-18 03:55:00|5708.5|5706.7|5710.2|5708.4|5711.2|5709.4|5708|5706.2|139
1739851200000|2025-02-18 04:00:00|5710|5708.2|5708.8|5705.8|5710.4|5708.6|5706.4|5704|174
1739851500000|2025-02-18 04:05:00|5708.9|5705.9|5709.5|5707.7|5710.1|5707.7|5707.9|5705.4|95
1739851800000|2025-02-18 04:10:00|5709.6|5707.8|5707.4|5705.6|5710|5708.2|5706.4|5704.6|116
1739852100000|2025-02-18 04:15:00|5707.5|5705.7|5708.1|5706.3|5708.1|5706.3|5706.5|5704.7|99
1739852400000|2025-02-18 04:20:00|5708.2|5706.4|5706.2|5704.4|5708.2|5706.4|5705.9|5704.1|78
1739852700000|2025-02-18 04:25:00|5706.3|5704.5|5705.9|5704.1|5706.9|5705.1|5705.4|5703.6|65
1739853000000|2025-02-18 04:30:00|5706|5704.2|5707.5|5705.7|5708.7|5706.9|5704.5|5702.7|209
1739853300000|2025-02-18 04:35:00|5707.6|5705.8|5708.5|5705.5|5709.9|5707.5|5706.2|5704.2|216
1739853600000|2025-02-18 04:40:00|5708.6|5705.6|5709.9|5706.9|5709.9|5707.4|5706.6|5704.8|115
1739853900000|2025-02-18 04:45:00|5710.1|5707.1|5709.6|5706.6|5711.1|5708.7|5707.7|5704.7|158
1739854200000|2025-02-18 04:50:00|5709.7|5706.7|5709|5706|5709.9|5706.9|5708|5705|128
1739854500000|2025-02-18 04:55:00|5709.1|5706.1|5708.1|5705.1|5709.1|5706.1|5706.5|5704.1|105
1739854800000|2025-02-18 05:00:00|5708.6|5705.6|5708.1|5705.1|5709.2|5706.2|5707.4|5704.4|96
1739855100000|2025-02-18 05:05:00|5708|5705|5706.1|5704.3|5708.1|5705.5|5705.7|5703.6|97
1739855400000|2025-02-18 05:10:00|5706.3|5704.5|5707.7|5705.9|5708.1|5706.3|5705.6|5703.8|108
1739855700000|2025-02-18 05:15:00|5707.3|5705.5|5705.6|5703.8|5707.7|5705.9|5704.7|5702.9|110
1739856000000|2025-02-18 05:20:00|5705.5|5703.7|5706.7|5704.9|5707.9|5706.1|5705.5|5703.7|91
1739856300000|2025-02-18 05:25:00|5706.8|5705|5706.4|5704.6|5707|5705.2|5705.4|5703.6|96
1739856600000|2025-02-18 05:30:00|5706.5|5704.7|5708.6|5706.8|5708.7|5706.9|5705.7|5703.9|136
1739856900000|2025-02-18 05:35:00|5708.5|5706.7|5707.3|5705.5|5709.1|5707.3|5707.2|5705.4|125
1739857200000|2025-02-18 05:40:00|5707.2|5705.4|5706.1|5704.3|5707.6|5705.8|5705.5|5703.7|118
1739857500000|2025-02-18 05:45:00|5706.2|5704.4|5707|5705.2|5707.4|5705.6|5704.2|5702.4|151
1739857800000|2025-02-18 05:50:00|5707.1|5705.3|5708.4|5706.6|5708.8|5706.7|5706.4|5704.6|126
1739858100000|2025-02-18 05:55:00|5708.3|5706.5|5709.6|5707.8|5709.8|5707.9|5707.6|5704.9|152
1739858400000|2025-02-18 06:00:00|5709.5|5707.7|5711.9|5710.1|5712.2|5710.4|5709.5|5707.7|123
1739858700000|2025-02-18 06:05:00|5711.8|5710|5710.1|5708.3|5712.1|5710.3|5709.6|5707.8|116
1739859000000|2025-02-18 06:10:00|5710|5708.2|5708.2|5706.4|5710.2|5708.4|5708.1|5706.3|100
1739859300000|2025-02-18 06:15:00|5708.1|5706.3|5708|5706.2|5708.4|5706.6|5706.7|5704.9|115
1739859600000|2025-02-18 06:20:00|5707.9|5706.1|5707.5|5705.7|5709.7|5707.9|5707.5|5705.7|142
1739859900000|2025-02-18 06:25:00|5707.6|5705.8|5707|5705.2|5708|5706.2|5706.1|5704.3|121
1739860200000|2025-02-18 06:30:00|5707.7|5704.7|5705.8|5704|5708.2|5705.7|5705.2|5703.4|109
1739860500000|2025-02-18 06:35:00|5706|5704.2|5706.4|5704.6|5707.3|5705.5|5704.9|5703.1|117
1739860800000|2025-02-18 06:40:00|5706.5|5704.7|5707.2|5705.4|5708.4|5706.6|5706.2|5704.4|133
1739861100000|2025-02-18 06:45:00|5707.3|5705.5|5708.6|5706.8|5709.6|5707.8|5707.2|5705.4|118
1739861400000|2025-02-18 06:50:00|5708.7|5706.9|5711|5709.2|5711.1|5709.3|5708.7|5706.9|88
1739861700000|2025-02-18 06:55:00|5710.9|5709.1|5712.4|5710.6|5712.6|5710.7|5710.9|5709.1|78
1739862000000|2025-02-18 07:00:00|5712.2|5710.4|5715.5|5713.7|5716.9|5714.8|5712.2|5710.4|154
1739862300000|2025-02-18 07:05:00|5715.6|5713.8|5717.3|5715.5|5718.3|5716.5|5715|5713.2|121
1739862600000|2025-02-18 07:10:00|5717.2|5715.4|5719.4|5717.6|5720.4|5718.6|5716.6|5714.8|142
1739862900000|2025-02-18 07:15:00|5719.5|5717.7|5718.7|5716.9|5719.8|5718|5717.7|5715.9|174
1739863200000|2025-02-18 07:20:00|5718.5|5716.7|5716.6|5713.6|5718.6|5716.8|5716.5|5713.5|136
1739863500000|2025-02-18 07:25:00|5716.7|5713.7|5715|5712|5716.8|5713.8|5714.6|5711.6|113
1739863800000|2025-02-18 07:30:00|5714.9|5711.9|5712.6|5710.8|5715|5712.9|5712|5709.6|136
1739864100000|2025-02-18 07:35:00|5712.5|5710.7|5713.3|5711.5|5713.8|5712|5712.5|5710.7|73
1739864400000|2025-02-18 07:40:00|5713.4|5711.6|5714.5|5712.7|5714.8|5713|5712.3|5710.5|97
1739864700000|2025-02-18 07:45:00|5714.6|5712.8|5711.9|5710.1|5714.8|5713|5711.6|5709.8|121
1739865000000|2025-02-18 07:50:00|5712|5710.2|5710.2|5708.4|5712.7|5710.9|5710.1|5708.3|123
1739865300000|2025-02-18 07:55:00|5710.1|5708.3|5711.8|5710|5711.8|5710|5709.3|5707.5|170
1739865600000|2025-02-18 08:00:00|5711.7|5709.9|5713.4|5711.6|5714.5|5712.2|5711.6|5709.8|162
1739865900000|2025-02-18 08:05:00|5713.6|5711.8|5712|5710.2|5713.7|5711.9|5711|5709.2|146
1739866200000|2025-02-18 08:10:00|5711.9|5710.1|5709.6|5707.8|5712|5710.2|5709.5|5707.7|142
1739866500000|2025-02-18 08:15:00|5709.5|5707.7|5712|5710.2|5712.8|5711|5709.2|5707.4|150
1739866800000|2025-02-18 08:20:00|5711.9|5710.1|5714.5|5712.7|5714.6|5712.8|5711.6|5709.8|137
1739867100000|2025-02-18 08:25:00|5714.3|5712.5|5711.6|5709.8|5714.4|5712.6|5711.5|5709.3|130
1739867400000|2025-02-18 08:30:00|5712.1|5710.3|5711.3|5709.5|5713.5|5711.6|5710.8|5709|134
1739867700000|2025-02-18 08:35:00|5711.1|5709.3|5714.2|5712.4|5714.4|5712.6|5711|5709.2|128
1739868000000|2025-02-18 08:40:00|5714.1|5712.3|5714.5|5712.7|5715.3|5713.5|5713.7|5711.9|116
1739868300000|2025-02-18 08:45:00|5714.6|5712.8|5713.1|5710.1|5715.2|5713.3|5712.5|5710.1|110
1739868600000|2025-02-18 08:50:00|5712.4|5710.6|5710|5708.2|5712.9|5710.6|5709.9|5708.1|88
1739868900000|2025-02-18 08:55:00|5709.7|5707.9|5708.8|5707|5709.8|5708|5707.5|5705.7|132
1739869200000|2025-02-18 09:00:00|5708.9|5707.1|5709.5|5707.7|5710.4|5708.6|5708|5706.2|137
1739869500000|2025-02-18 09:05:00|5709.6|5707.8|5711.6|5709.8|5712|5710.2|5709.1|5707.3|115
1739869800000|2025-02-18 09:10:00|5711.8|5710|5711.1|5709.3|5712.3|5710.5|5710.7|5708.9|119
1739870100000|2025-02-18 09:15:00|5711.2|5709.4|5710|5708.2|5711.2|5709.4|5709.5|5707.7|106
1739870400000|2025-02-18 09:20:00|5710.1|5708.3|5710.9|5709.1|5711.4|5709.6|5709.8|5708|101
1739870700000|2025-02-18 09:25:00|5711|5709.2|5709|5707.2|5711|5709.2|5708.8|5707|71
1739871000000|2025-02-18 09:30:00|5709.1|5707.3|5709.6|5707.8|5710.2|5708.4|5708.3|5706.5|76
1739871300000|2025-02-18 09:35:00|5709.3|5707.5|5710.1|5707.1|5710.2|5708|5708.6|5705.6|84
1739871600000|2025-02-18 09:40:00|5710.2|5707.2|5710.3|5708.5|5711.1|5709.3|5709.5|5707.1|83
1739871900000|2025-02-18 09:45:00|5710.4|5708.6|5708.7|5706.9|5711.1|5709.3|5708.5|5706.7|85
1739872200000|2025-02-18 09:50:00|5708.9|5707.1|5710.4|5708.6|5710.8|5709|5708|5706.2|75
1739872500000|2025-02-18 09:55:00|5710|5708.2|5710.8|5709|5711.8|5709.7|5709.9|5708.1|102
1739872800000|2025-02-18 10:00:00|5710.9|5709.1|5711.9|5710.1|5712|5710.2|5710.3|5708.5|116
1739873100000|2025-02-18 10:05:00|5711.8|5710|5710.8|5709|5712.5|5710.7|5710.7|5708.9|122
1739873400000|2025-02-18 10:10:00|5710.9|5709.1|5709.4|5707.6|5711.6|5709.8|5709.3|5707.5|67
1739873700000|2025-02-18 10:15:00|5709.5|5707.7|5709|5707.2|5709.6|5707.8|5708.1|5706.3|78
1739874000000|2025-02-18 10:20:00|5709.1|5707.3|5708.1|5706.3|5709.4|5707.6|5707.2|5705.4|91
1739874300000|2025-02-18 10:25:00|5708.2|5706.4|5709.4|5707.6|5709.8|5708|5707.6|5705.8|74
1739874600000|2025-02-18 10:30:00|5709.3|5707.5|5710.4|5708.6|5710.5|5708.7|5708.6|5706.8|78
1739874900000|2025-02-18 10:35:00|5710.3|5708.5|5711.2|5709.4|5711.6|5709.8|5710|5708.2|79
1739875200000|2025-02-18 10:40:00|5711.1|5709.3|5707.8|5706|5711.1|5709.3|5707.8|5706|77
1739875500000|2025-02-18 10:45:00|5707.7|5705.9|5707.6|5705.8|5707.8|5706|5707|5705.2|63
1739875800000|2025-02-18 10:50:00|5707.5|5705.7|5708.1|5706.3|5708.5|5706.7|5707.5|5705.7|60
1739876100000|2025-02-18 10:55:00|5708|5706.2|5707.8|5704.8|5708.1|5706.3|5705.7|5703.9|84
1739876400000|2025-02-18 11:00:00|5707.9|5704.9|5707.5|5704.5|5709.1|5706.7|5707.1|5704.2|107
1739876700000|2025-02-18 11:05:00|5707.6|5704.6|5708|5705|5708.1|5705.1|5705.8|5703.5|98
1739877000000|2025-02-18 11:10:00|5707.9|5704.9|5707|5705.2|5708.9|5706.3|5706.9|5704.1|69
1739877300000|2025-02-18 11:15:00|5706.9|5705.1|5708.7|5705.7|5709.4|5707.2|5706.9|5705.1|77
1739877600000|2025-02-18 11:20:00|5708.2|5706.4|5708.4|5706.6|5708.9|5707.1|5707.8|5706|58
1739877900000|2025-02-18 11:25:00|5708.3|5706.5|5708.6|5706.8|5709.2|5706.8|5707.6|5705.8|49
1739878200000|2025-02-18 11:30:00|5708.9|5707.1|5709.5|5707.7|5711.1|5708.2|5708.9|5706|85
1739878500000|2025-02-18 11:35:00|5709.6|5707.8|5710.7|5708.9|5710.8|5709|5709.4|5707.6|48
1739878800000|2025-02-18 11:40:00|5710.6|5708.8|5709.5|5707.7|5711|5708.9|5709.4|5707.6|57
1739879100000|2025-02-18 11:45:00|5709.6|5707.8|5710.1|5708.3|5710.3|5708.5|5709.2|5707.1|49
1739879400000|2025-02-18 11:50:00|5710|5708.2|5709.4|5707.6|5711|5708.9|5709.1|5707.3|67
1739879700000|2025-02-18 11:55:00|5709.3|5707.5|5709|5707.2|5709.7|5707.9|5708.5|5706.7|51
1739880000000|2025-02-18 12:00:00|5708.9|5707.1|5709.4|5707.6|5709.6|5707.8|5708.5|5706.7|66
1739880300000|2025-02-18 12:05:00|5709.5|5707.7|5709.2|5707.4|5710.5|5708.7|5708.9|5707.1|104
1739880600000|2025-02-18 12:10:00|5709.3|5707.5|5707.9|5706.1|5709.5|5707.7|5707.6|5705.3|117
1739880900000|2025-02-18 12:15:00|5707.8|5706|5705.6|5703.8|5708.3|5706.2|5704.4|5702.6|149
1739881200000|2025-02-18 12:20:00|5705.8|5704|5705.9|5704.1|5706.7|5704.9|5704.9|5703.1|74
1739881500000|2025-02-18 12:25:00|5705.6|5703.8|5703.7|5701.9|5705.8|5704|5702.3|5700.5|112
1739881800000|2025-02-18 12:30:00|5703.6|5701.8|5705.4|5703.6|5705.4|5703.6|5703.3|5700.6|121
1739882100000|2025-02-18 12:35:00|5705.3|5703.5|5704.3|5702.5|5705.9|5704.1|5703.9|5701.5|81
1739882400000|2025-02-18 12:40:00|5704.4|5702.6|5704.8|5703|5705|5703|5703.3|5700.7|79
1739882700000|2025-02-18 12:45:00|5704.7|5702.9|5702|5700.2|5704.7|5702.9|5701.3|5698.9|80
1739883000000|2025-02-18 12:50:00|5701.9|5700.1|5702.1|5699.1|5702.7|5700.9|5701.1|5699|88
1739883300000|2025-02-18 12:55:00|5702.2|5699.2|5701.5|5699.7|5703.3|5701|5700.7|5698.9|96
1739883600000|2025-02-18 13:00:00|5701.4|5699.6|5700.1|5698.3|5702.3|5700.5|5699.8|5698|155
1739883900000|2025-02-18 13:05:00|5700.2|5698.4|5697.5|5695.7|5700.6|5698.8|5697.5|5695.7|129
1739884200000|2025-02-18 13:10:00|5697.4|5695.6|5696.4|5694.6|5698.1|5696.3|5695.7|5693.9|172
1739884500000|2025-02-18 13:15:00|5696.3|5694.5|5698.5|5696.7|5699.4|5696.8|5695.1|5693.3|115
1739884800000|2025-02-18 13:20:00|5698.4|5696.6|5698|5696.2|5698.7|5696.9|5697|5695.2|146
1739885100000|2025-02-18 13:25:00|5697.7|5695.9|5699|5696|5699.5|5696.8|5697.3|5695.5|119
1739885400000|2025-02-18 13:30:00|5699.1|5696.1|5700.2|5698.4|5700.6|5698.7|5697.3|5695.5|217
1739885700000|2025-02-18 13:35:00|5700.1|5698.3|5698.2|5696.4|5700.1|5698.3|5698.2|5696.4|157
1739886000000|2025-02-18 13:40:00|5698.3|5696.5|5700.7|5698.9|5701.5|5699.7|5698.3|5696.5|151
1739886300000|2025-02-18 13:45:00|5700.9|5699.1|5700.7|5698.9|5702.7|5700.9|5700.3|5698.5|141
1739886600000|2025-02-18 13:50:00|5700.6|5698.8|5700|5698.2|5701.1|5699.3|5699|5697.2|169
1739886900000|2025-02-18 13:55:00|5700.1|5698.3|5699|5697.2|5700.1|5698.3|5697.3|5695.5|170
1739887200000|2025-02-18 14:00:00|5699.1|5697.3|5698.8|5697|5699.4|5697.6|5697.2|5695.4|160
1739887500000|2025-02-18 14:05:00|5698.7|5696.9|5699.5|5697.7|5699.8|5698|5696.5|5694.7|154
1739887800000|2025-02-18 14:10:00|5699.6|5697.8|5701.1|5698.1|5701.8|5700|5699.5|5697.6|170
1739888100000|2025-02-18 14:15:00|5700.6|5697.6|5699.5|5697.7|5701.6|5699.1|5699.4|5697|126
1739888400000|2025-02-18 14:20:00|5699.6|5697.8|5700.4|5698.6|5700.6|5698.8|5698.8|5697|109
1739888700000|2025-02-18 14:25:00|5700.5|5698.7|5703.3|5700.3|5704|5702.2|5700.5|5698.7|184
1739889000000|2025-02-18 14:30:00|5703.4|5700.4|5701.3|5698.3|5703.6|5701.3|5699.4|5697.4|269
1739889300000|2025-02-18 14:35:00|5701.5|5698.5|5698.4|5696.6|5701.5|5699.2|5696.9|5695.1|201
1739889600000|2025-02-18 14:40:00|5698.3|5696.5|5698.4|5696.6|5700|5698.2|5697.9|5696.1|164
1739889900000|2025-02-18 14:45:00|5698.5|5696.7|5700|5698.2|5701.6|5699.8|5698.4|5696.6|153
1739890200000|2025-02-18 14:50:00|5699.9|5698.1|5700.9|5699.1|5702|5700.2|5699.7|5697.9|157
1739890500000|2025-02-18 14:55:00|5701|5699.2|5701.6|5699.8|5702|5700.2|5700.4|5698.6|150
1739890800000|2025-02-18 15:00:00|5701.9|5700.1|5702.1|5700.3|5703.6|5701.8|5701.5|5699.7|233
1739891100000|2025-02-18 15:05:00|5702.2|5700.4|5702.9|5701.1|5703.1|5701.3|5700.8|5699|179
1739891400000|2025-02-18 15:10:00|5703|5701.2|5705.2|5703.4|5705.7|5703.4|5701.6|5699.8|215
1739891700000|2025-02-18 15:15:00|5705.1|5703.3|5705.8|5704|5706.5|5704.4|5704.8|5702.7|163
1739892000000|2025-02-18 15:20:00|5706|5704.2|5703|5701.2|5706.1|5704.3|5702.9|5701.1|161
1739892300000|2025-02-18 15:25:00|5703.1|5701.3|5706.5|5704.7|5706.5|5704.7|5703.1|5701.3|157
1739892600000|2025-02-18 15:30:00|5706.4|5704.6|5704.6|5702.8|5707.4|5705.6|5703.6|5701.8|136
1739892900000|2025-02-18 15:35:00|5704.5|5702.7|5705|5703.2|5705|5703.2|5702.8|5701|147
1739893200000|2025-02-18 15:40:00|5705.1|5703.3|5705.1|5703.3|5705.2|5703.4|5703.5|5701.7|130
1739893500000|2025-02-18 15:45:00|5705|5703.2|5706.6|5704.8|5707|5705.2|5704.6|5702.8|161
1739893800000|2025-02-18 15:50:00|5706.5|5704.7|5704.7|5702.9|5706.9|5705.1|5704.4|5702.6|163
1739894100000|2025-02-18 15:55:00|5704.8|5703|5703|5701.2|5705.7|5703.9|5702.9|5701.1|204
1739894400000|2025-02-18 16:00:00|5702.9|5701.1|5703.8|5702|5704.4|5702.6|5702.5|5700.7|179
1739894700000|2025-02-18 16:05:00|5703.9|5702.1|5704.7|5702.9|5705.3|5703.5|5703.1|5701.3|139
1739895000000|2025-02-18 16:10:00|5704.6|5702.8|5702.9|5701.1|5705.3|5703.5|5702.8|5701|114
1739895300000|2025-02-18 16:15:00|5703|5701.2|5704|5702.2|5704.1|5702.3|5703|5701.2|95
1739895600000|2025-02-18 16:20:00|5703.9|5702.1|5704.9|5703.1|5705.1|5703.3|5703.6|5701.8|128
1739895900000|2025-02-18 16:25:00|5705|5703.2|5706.1|5704.3|5706.9|5705.1|5704.9|5703.1|135
1739896200000|2025-02-18 16:30:00|5706|5704.2|5705.8|5704|5707.3|5705.5|5705.7|5703.9|149
1739896500000|2025-02-18 16:35:00|5705.9|5704.1|5703.9|5702.1|5706|5704.2|5703.4|5701.6|84
1739896800000|2025-02-18 16:40:00|5704|5702.2|5704.2|5702.4|5704.7|5702.9|5703.8|5702|110
1739897100000|2025-02-18 16:45:00|5704.3|5702.5|5704|5702.2|5705.4|5703.6|5703.7|5701.9|122
1739897400000|2025-02-18 16:50:00|5704.1|5702.3|5704.4|5702.6|5705.4|5703.6|5704.1|5702.3|129
1739897700000|2025-02-18 16:55:00|5704.3|5702.5|5705.6|5703.8|5705.8|5704|5704.2|5702.4|75
1739898000000|2025-02-18 17:00:00|5705.5|5703.7|5701.5|5699.7|5705.5|5703.7|5701.4|5699.6|121
1739898300000|2025-02-18 17:05:00|5701.6|5699.8|5700.7|5698.9|5702.6|5700.8|5700|5698.2|118
1739898600000|2025-02-18 17:10:00|5700.8|5699|5701|5699.2|5701.3|5699.5|5700.4|5698.6|57
1739898900000|2025-02-18 17:15:00|5700.9|5699.1|5699.5|5697.7|5701.2|5699.4|5699.3|5697.5|86
1739899200000|2025-02-18 17:20:00|5699.6|5697.8|5698.4|5696.6|5699.6|5697.8|5698.4|5696.6|110
1739899500000|2025-02-18 17:25:00|5698.3|5696.5|5700.4|5698.6|5700.8|5699|5698.2|5696.4|66
1739899800000|2025-02-18 17:30:00|5700.3|5698.5|5698.8|5697|5700.6|5698.8|5698.6|5696.8|86
1739900100000|2025-02-18 17:35:00|5698.9|5697.1|5698.1|5696.3|5699.2|5697.4|5698.1|5696.3|84
1739900400000|2025-02-18 17:40:00|5698.2|5696.4|5699|5697.2|5699.3|5697.5|5697.9|5696.1|63
1739900700000|2025-02-18 17:45:00|5698.9|5697.1|5698|5696.2|5699.4|5697.6|5697.2|5695.4|85
1739901000000|2025-02-18 17:50:00|5697.9|5696.1|5697.9|5696.1|5698.9|5697.1|5697.7|5695.9|73
1739901300000|2025-02-18 17:55:00|5697.8|5696|5701.1|5698.1|5701.2|5698.8|5697.5|5695.7|102
1739901600000|2025-02-18 18:00:00|5700.9|5697.9|5702.1|5700.3|5702.5|5700.7|5700.9|5697.9|132
1739901900000|2025-02-18 18:05:00|5702.2|5700.4|5698.6|5696.8|5702.2|5700.4|5698.1|5696.3|104
1739902200000|2025-02-18 18:10:00|5698.5|5696.7|5699.2|5697.4|5700.1|5698.3|5698.5|5696.7|79
1739902500000|2025-02-18 18:15:00|5699.3|5697.5|5698.1|5696.3|5699.3|5697.5|5697.8|5696|71
1739902800000|2025-02-18 18:20:00|5698.2|5696.4|5698.9|5697.1|5699.2|5697.4|5698.1|5696.3|59
1739903100000|2025-02-18 18:25:00|5698.8|5697|5699.1|5697.3|5699.4|5697.6|5697.6|5695.8|93
1739903400000|2025-02-18 18:30:00|5699.2|5697.4|5698.7|5696.9|5699.5|5697.4|5698.3|5696.1|73
1739903700000|2025-02-18 18:35:00|5698.6|5696.8|5699.2|5697.4|5699.4|5697.6|5698.6|5696.8|57
1739904000000|2025-02-18 18:40:00|5699.1|5697.3|5699|5697.2|5699.7|5697.9|5698.2|5696.4|80
1739904300000|2025-02-18 18:45:00|5698.9|5697.1|5698.5|5696.7|5699.1|5697.3|5698|5696.2|71
1739904600000|2025-02-18 18:50:00|5698.4|5696.6|5699.8|5698|5700.3|5698.5|5697.9|5696.1|65
1739904900000|2025-02-18 18:55:00|5699.7|5697.9|5700.6|5698.8|5700.6|5698.8|5699.6|5697.8|57
1739905200000|2025-02-18 19:00:00|5700.4|5698.6|5701.8|5700|5702.1|5700.3|5700|5698.2|67
1739905500000|2025-02-18 19:05:00|5701.7|5699.9|5700.1|5698.3|5701.8|5700|5699.6|5697.8|71
1739905800000|2025-02-18 19:10:00|5700.2|5698.4|5699.2|5697.4|5700.7|5698.9|5699.1|5697.3|72
1739906100000|2025-02-18 19:15:00|5699.1|5697.3|5700.4|5698.6|5701.1|5699.3|5699.1|5697.3|48
1739906400000|2025-02-18 19:20:00|5700.3|5698.5|5702.1|5700.3|5702.5|5700.7|5700.2|5698.4|57
1739906700000|2025-02-18 19:25:00|5702.2|5700.4|5702.1|5700.3|5702.2|5700.4|5701.7|5699.9|56
1739907000000|2025-02-18 19:30:00|5702|5700.2|5703|5701.2|5703.2|5701.4|5701.5|5699.7|59
1739907300000|2025-02-18 19:35:00|5703.1|5701.3|5703.1|5701.3|5703.6|5701.8|5702.5|5700.7|72
1739907600000|2025-02-18 19:40:00|5703|5701.2|5703.5|5701.7|5703.5|5701.7|5702.7|5700.9|61
1739907900000|2025-02-18 19:45:00|5703.6|5701.8|5704.1|5702.3|5704.5|5702.7|5703.6|5701.8|61
1739908200000|2025-02-18 19:50:00|5704.2|5702.4|5704.3|5701.3|5704.5|5702.5|5703.5|5701.1|43
1739908500000|2025-02-18 19:55:00|5703.7|5701.9|5702.7|5700.9|5703.9|5701.9|5702.2|5699.8|101
1739908800000|2025-02-18 20:00:00|5702.6|5700.8|5702.7|5700.9|5702.9|5701|5701.1|5699.3|90
1739909100000|2025-02-18 20:05:00|5702.8|5701|5703|5701.2|5703.1|5701.3|5702.5|5700.7|120
1739909400000|2025-02-18 20:10:00|5702.9|5701.1|5703.7|5701.9|5704|5702.2|5702.9|5701.1|65
1739909700000|2025-02-18 20:15:00|5703.9|5702.1|5703|5701.2|5703.9|5702.1|5702.9|5701.1|60
1739910000000|2025-02-18 20:20:00|5702.9|5701.1|5703.6|5700.6|5704|5701.3|5702.6|5699.9|80
1739910300000|2025-02-18 20:25:00|5703.8|5700.8|5702.6|5699.6|5703.9|5700.9|5702.3|5699.3|74
1739910600000|2025-02-18 20:30:00|5702.8|5699.8|5703.7|5700.7|5704.5|5702|5702.8|5699.8|77
1739910900000|2025-02-18 20:35:00|5703|5701.2|5702.9|5701.1|5703.3|5701.5|5702.2|5700.1|107
1739911200000|2025-02-18 20:40:00|5703|5701.2|5702.3|5700.5|5703.4|5701.6|5702.2|5700.4|113
1739911500000|2025-02-18 20:45:00|5702.4|5700.6|5703.3|5701.5|5703.5|5701.7|5702.4|5700.6|122
1739911800000|2025-02-18 20:50:00|5703.5|5701.7|5703.4|5700.4|5704.1|5701.8|5703|5700|107
1739912100000|2025-02-18 20:55:00|5703.3|5700.3|5703.8|5702|5703.9|5702.1|5702.8|5700|114
1739912400000|2025-02-18 21:00:00|5703.9|5702.1|5705.4|5703.6|5705.5|5703.7|5703.4|5701.6|79
1739912700000|2025-02-18 21:05:00|5705.2|5703.4|5705.7|5703.9|5705.8|5704|5705.1|5703.3|52
1739913000000|2025-02-18 21:10:00|5705.8|5704|5706.6|5704.8|5706.9|5705.1|5705.6|5703.8|40
1739913300000|2025-02-18 21:15:00|5706.5|5704.7|5705.3|5703.5|5706.6|5704.8|5703.7|5701.9|80
1739913600000|2025-02-18 21:20:00|5705.4|5703.6|5706.3|5704.5|5706.5|5704.7|5705|5703.2|75
1739913900000|2025-02-18 21:25:00|5706.2|5704.4|5705.1|5703.3|5706.3|5704.5|5705|5703.2|59
1739914200000|2025-02-18 21:30:00|5705.2|5703.4|5705.5|5703.7|5706.1|5704.3|5705.1|5703.3|55
1739914500000|2025-02-18 21:35:00|5705.6|5703.8|5706.1|5703.1|5706.4|5703.9|5705.5|5703|38
1739914800000|2025-02-18 21:40:00|5706.2|5703.2|5706.7|5703.7|5706.8|5704.4|5705.6|5703.2|44
1739915100000|2025-02-18 21:45:00|5706.9|5703.9|5707.1|5704.1|5707.1|5704.3|5706|5703.3|49
1739915400000|2025-02-18 21:50:00|5707.2|5704.2|5706.7|5703.7|5707.2|5704.2|5706.2|5703.2|85
1739915700000|2025-02-18 21:55:00|5707.6|5702.8|5705.7|5699.9|5708.1|5703.3|5705.6|5699.8|434
1739916000000|2025-02-18 22:00:00|5705.8|5700|5706.9|5701.1|5706.9|5701.1|5703.2|5697.4|16
1739916300000|2025-02-18 22:05:00|5706.8|5701|5709.5|5703.7|5709.6|5703.8|5706.8|5701|32
1739916600000|2025-02-18 22:10:00|5709.8|5704|5709.3|5703.5|5710.3|5704.5|5709.3|5703.5|41
1739916900000|2025-02-18 22:15:00|5709.4|5703.6|5708.7|5702.9|5709.5|5703.7|5708.6|5702.8|25
1739917200000|2025-02-18 22:20:00|5708.8|5703|5706|5700.2|5708.8|5703|5706|5700.2|17
1739917500000|2025-02-18 22:25:00|5706.1|5700.3|5705.9|5700.1|5706.1|5700.3|5705.7|5699.9|15
1739917800000|2025-02-18 22:30:00|5706|5700.2|5706.9|5701.1|5706.9|5701.1|5706|5700.2|25
1739918100000|2025-02-18 22:35:00|5706.8|5701|5707.6|5701.8|5707.6|5702.3|5706.3|5700.9|50
1739918400000|2025-02-18 22:40:00|5707.9|5702.5|5707.7|5702.9|5708.6|5703.4|5706.5|5701.1|138
1739918700000|2025-02-18 22:45:00|5707.8|5703|5707.5|5701.7|5713.1|5707.3|5707.3|5701.7|77
1739919000000|2025-02-18 22:50:00|5707.2|5701.6|5705.1|5699.9|5707.2|5701.7|5704.6|5698.8|95
1739919300000|2025-02-18 22:55:00|5705.3|5700.5|5706.8|5701|5708.6|5702.8|5705.3|5699.8|83
1739919600000|2025-02-18 23:00:00|5706.4|5700.6|5707.4|5702.6|5712.9|5707.1|5706.2|5700.6|129
1739919900000|2025-02-18 23:05:00|5706.5|5703.5|5705.9|5704.1|5707.3|5704.3|5705.9|5703.4|24
1739920200000|2025-02-18 23:10:00|5706.5|5703.5|5706.6|5704.8|5706.8|5704.8|5705.2|5702.9|41
1739920500000|2025-02-18 23:15:00|5706.7|5704.9|5706|5704.2|5708|5705.4|5705.7|5703.9|36
1739920800000|2025-02-18 23:20:00|5706.1|5704.3|5706.1|5703.1|5707.4|5705|5705.9|5702.9|36
1739921100000|2025-02-18 23:25:00|5706.2|5703.2|5706.5|5704.7|5707.2|5704.9|5705.5|5703.1|32
1739921400000|2025-02-18 23:30:00|5706.4|5704.6|5706.6|5703.6|5707.3|5704.6|5705.6|5703.2|32
1739921700000|2025-02-18 23:35:00|5706|5704.2|5707|5704|5708.2|5705.8|5706|5703.6|48
1739922000000|2025-02-18 23:40:00|5706.6|5703.6|5705.9|5702.9|5706.6|5703.6|5705.8|5702.8|30
1739922300000|2025-02-18 23:45:00|5706|5703|5705.8|5702.8|5706|5703.4|5705.2|5702.2|21
1739922600000|2025-02-18 23:50:00|5705.9|5702.9|5705.5|5702.5|5706|5703|5705.5|5702.5|21
1739922900000|2025-02-18 23:55:00|5705.6|5702.6|5705.6|5702.6|5705.9|5703.5|5704.9|5702.5|21
1739923200000|2025-02-19 00:00:00|5705.7|5702.7|5703|5700|5705.9|5703.2|5702.9|5699.9|81
1739923500000|2025-02-19 00:05:00|5703.1|5700.1|5702.9|5699.9|5703.4|5700.6|5702.3|5699.4|56
1739923800000|2025-02-19 00:10:00|5703|5700|5701.6|5699.8|5703|5700.4|5701.6|5698.9|68
1739924100000|2025-02-19 00:15:00|5701.5|5699.7|5704.4|5702.6|5705.3|5702.8|5701.3|5699.5|78
1739924400000|2025-02-19 00:20:00|5704.3|5702.5|5704.5|5702.7|5704.8|5703|5703.4|5701.6|53
1739924700000|2025-02-19 00:25:00|5704.6|5702.8|5708.2|5705.2|5708.2|5705.6|5704.6|5702.8|61
1739925000000|2025-02-19 00:30:00|5708|5705|5707.6|5704.6|5708.5|5705.5|5704.1|5702.3|142
1739925300000|2025-02-19 00:35:00|5707.9|5704.9|5710|5707|5710|5707.6|5707.9|5704.9|55
1739925600000|2025-02-19 00:40:00|5709.4|5707.6|5706.3|5703.3|5709.4|5707.6|5705.9|5703.2|65
1739925900000|2025-02-19 00:45:00|5705.6|5703.8|5705.5|5703.7|5706.5|5704.7|5703.9|5702.1|84
1739926200000|2025-02-19 00:50:00|5705.4|5703.6|5702.8|5701|5706.1|5704.3|5702.7|5700.9|169
1739926500000|2025-02-19 00:55:00|5702.9|5701.1|5702.1|5698.1|5704.6|5701.6|5699.8|5696.2|230
1739926800000|2025-02-19 01:00:00|5701.6|5697.6|5681.3|5678.3|5713.1|5709.1|5679.2|5676.7|550
1739927100000|2025-02-19 01:05:00|5681.2|5678.2|5684.2|5682.4|5687.3|5684.3|5679|5677|375
1739927400000|2025-02-19 01:10:00|5684.1|5682.3|5683.8|5682|5688.9|5687.1|5682.3|5680.5|277
1739927700000|2025-02-19 01:15:00|5683.7|5681.9|5686.4|5684.6|5687|5684.8|5683.6|5681.8|184
1739928000000|2025-02-19 01:20:00|5686.5|5684.7|5685.1|5683.3|5687|5685.2|5684|5682.2|142
1739928300000|2025-02-19 01:25:00|5685.2|5683.4|5684.4|5682.6|5686.6|5684.8|5683.1|5681.3|104
1739928600000|2025-02-19 01:30:00|5684.5|5682.7|5679.9|5678.1|5684.8|5683|5679.4|5677.6|198
1739928900000|2025-02-19 01:35:00|5680|5678.2|5680.7|5678.9|5683|5681.2|5678.8|5677|223
1739929200000|2025-02-19 01:40:00|5680.8|5679|5681.4|5679.6|5682|5680.2|5680.3|5678.5|146
1739929500000|2025-02-19 01:45:00|5681.3|5679.5|5680.4|5678.6|5681.9|5680.1|5679.4|5677.6|177
1739929800000|2025-02-19 01:50:00|5680.3|5678.5|5682.6|5680.8|5683|5681.2|5680.3|5678.5|131
1739930100000|2025-02-19 01:55:00|5682.7|5680.9|5695|5693.2|5695.5|5693.5|5682.7|5680.9|241
1739930400000|2025-02-19 02:00:00|5694.9|5693.1|5685.8|5682.8|5697.1|5694.8|5685.8|5682.8|344
1739930700000|2025-02-19 02:05:00|5685.5|5682.5|5697|5695.2|5698.6|5696.6|5684.7|5682.3|293
1739931000000|2025-02-19 02:10:00|5696.5|5694.7|5696|5694.2|5697.1|5695.3|5692.5|5690.7|195
1739931300000|2025-02-19 02:15:00|5695.9|5694.1|5704|5702.2|5704.9|5703.1|5695.8|5694|206
1739931600000|2025-02-19 02:20:00|5703.8|5702|5705.1|5703.3|5707|5705.2|5702.1|5700.3|183
1739931900000|2025-02-19 02:25:00|5705|5703.2|5708.9|5707.1|5709.5|5707.7|5703.2|5700.7|133
1739932200000|2025-02-19 02:30:00|5709|5707.2|5714.8|5711.8|5716.3|5713.3|5708.9|5707.1|197
1739932500000|2025-02-19 02:35:00|5714.7|5711.7|5711.1|5709.3|5714.8|5711.8|5708.6|5706.3|129
1739932800000|2025-02-19 02:40:00|5711.2|5709.4|5712.9|5711.1|5713.1|5711.3|5709.5|5707.7|136
1739933100000|2025-02-19 02:45:00|5713|5711.2|5712.1|5710.3|5715|5712.9|5710.6|5708.8|113
1739933400000|2025-02-19 02:50:00|5712.2|5710.4|5720.6|5717.6|5720.6|5717.6|5711.6|5709.8|202
1739933700000|2025-02-19 02:55:00|5720.5|5717.5|5721.1|5719.3|5725.2|5722.2|5719.6|5716.6|177
1739934000000|2025-02-19 03:00:00|5721|5719.2|5718.4|5716.6|5721.2|5719.2|5718|5716.2|97
1739934300000|2025-02-19 03:05:00|5718.5|5716.7|5719.2|5717.4|5719.3|5717.5|5716.2|5714.1|106
1739934600000|2025-02-19 03:10:00|5719.3|5717.5|5719.2|5717.4|5719.5|5717.7|5718.3|5716.1|64
1739934900000|2025-02-19 03:15:00|5719.1|5717.3|5717.6|5715.8|5720.2|5718.4|5717.6|5715.8|57
1739935200000|2025-02-19 03:20:00|5717.7|5715.9|5718|5716.2|5720.4|5718.6|5717.4|5715.6|71
1739935500000|2025-02-19 03:25:00|5718.1|5716.3|5717.6|5715.8|5718.6|5716.8|5716.3|5713.7|76
1739935800000|2025-02-19 03:30:00|5717.5|5715.7|5716.7|5714.9|5718.9|5717.1|5716.5|5714.7|77
1739936100000|2025-02-19 03:35:00|5716.8|5715|5715.8|5714|5716.8|5715|5715.2|5713.4|64
1739936400000|2025-02-19 03:40:00|5715.9|5714.1|5720.6|5718.8|5721.4|5719.6|5715.6|5713.8|91
1739936700000|2025-02-19 03:45:00|5720.9|5719.1|5723.4|5721.6|5723.6|5721.8|5720.1|5717.6|71
1739937000000|2025-02-19 03:50:00|5723.5|5721.7|5720.7|5718.9|5724.7|5722.9|5720.7|5718.9|156
1739937300000|2025-02-19 03:55:00|5720.6|5718.8|5720.5|5717.5|5721.1|5719.3|5719.9|5717.4|75
1739937600000|2025-02-19 04:00:00|5720.4|5717.4|5717.5|5715.7|5720.4|5717.4|5717|5715.2|51
1739937900000|2025-02-19 04:05:00|5717.3|5715.5|5718|5716.2|5719.4|5717.6|5717|5715.2|45
1739938200000|2025-02-19 04:10:00|5717.9|5716.1|5719.4|5717.6|5719.6|5717.8|5717.9|5716.1|48
1739938500000|2025-02-19 04:15:00|5719|5717.2|5717.5|5715.7|5719.8|5718|5717.1|5715.3|64
1739938800000|2025-02-19 04:20:00|5717.6|5715.8|5717.4|5715.6|5719|5717.2|5717.4|5715.6|41
1739939100000|2025-02-19 04:25:00|5717.5|5715.7|5718.2|5715.2|5718.5|5715.8|5717.1|5714.8|45
1739939400000|2025-02-19 04:30:00|5717.7|5715.9|5715.6|5713.8|5717.9|5715.9|5715.6|5713.8|51
1739939700000|2025-02-19 04:35:00|5715.5|5713.7|5718.5|5715.5|5718.7|5715.7|5715.5|5713.6|52
1739940000000|2025-02-19 04:40:00|5718.6|5715.6|5717.6|5715.8|5718.6|5716.7|5717.3|5715.5|46
1739940300000|2025-02-19 04:45:00|5717.5|5715.7|5719.5|5717.7|5719.6|5717.8|5717.4|5715.6|58
1739940600000|2025-02-19 04:50:00|5719.6|5717.8|5719|5717.2|5720.1|5718.3|5718.9|5717.1|31
1739940900000|2025-02-19 04:55:00|5718.9|5717.1|5720.5|5718.7|5720.9|5719.1|5718.4|5716.6|59
1739941200000|2025-02-19 05:00:00|5720.6|5718.8|5720.3|5718.5|5720.9|5719.1|5720|5718.2|59
1739941500000|2025-02-19 05:05:00|5720.4|5718.6|5721.1|5719.3|5721.6|5719.8|5719.4|5717.6|80
1739941800000|2025-02-19 05:10:00|5721.2|5719.4|5721.9|5720.1|5721.9|5720.1|5720.9|5719.1|53
1739942100000|2025-02-19 05:15:00|5721.8|5720|5721.9|5720.1|5722.5|5720.7|5721.1|5719.3|43
1739942400000|2025-02-19 05:20:00|5721.6|5719.8|5719.9|5718.1|5721.9|5720.1|5719.7|5717.9|72
1739942700000|2025-02-19 05:25:00|5720|5718.2|5721.6|5718.6|5721.8|5718.8|5719.4|5716.9|60
1739943000000|2025-02-19 05:30:00|5721.5|5718.5|5722.6|5719.6|5722.7|5719.7|5721|5718.4|44
1739943300000|2025-02-19 05:35:00|5722.7|5719.7|5724.4|5722.6|5724.7|5722.7|5722.5|5719.5|58
1739943600000|2025-02-19 05:40:00|5724.5|5722.7|5724.6|5721.6|5724.8|5722.8|5722.4|5720.1|81
1739943900000|2025-02-19 05:45:00|5724.5|5721.5|5724.6|5721.6|5725|5722.5|5723.4|5721|67
1739944200000|2025-02-19 05:50:00|5724.5|5721.5|5725.1|5722.1|5725.6|5722.6|5724|5721|56
1739944500000|2025-02-19 05:55:00|5725.2|5722.2|5725.1|5723.3|5725.8|5723.7|5723.6|5721.3|64
1739944800000|2025-02-19 06:00:00|5725|5723.2|5726.5|5723.5|5726.7|5724.7|5724|5722.2|97
1739945100000|2025-02-19 06:05:00|5726.6|5723.6|5728.5|5726.7|5729|5727.2|5725.7|5723.6|67
1739945400000|2025-02-19 06:10:00|5728.6|5726.8|5729.9|5728.1|5730.2|5728.4|5728.4|5726.6|90
1739945700000|2025-02-19 06:15:00|5729.8|5728|5729.4|5727.6|5729.9|5728.1|5728.3|5726.5|65
1739946000000|2025-02-19 06:20:00|5729.5|5727.7|5728.7|5726.9|5729.5|5727.7|5728.4|5726.1|66
1739946300000|2025-02-19 06:25:00|5728.6|5726.8|5729.9|5728.1|5730.1|5728.3|5728.6|5726.8|51
1739946600000|2025-02-19 06:30:00|5730|5728.2|5729.1|5727.3|5730.5|5728.7|5728.1|5726.3|93
1739946900000|2025-02-19 06:35:00|5729|5727.2|5727.2|5725.4|5729.4|5727.6|5726.6|5724.8|71
1739947200000|2025-02-19 06:40:00|5727.1|5725.3|5727.8|5726|5728.7|5726.8|5726.8|5725|53
1739947500000|2025-02-19 06:45:00|5727.5|5725.7|5727.1|5725.3|5728.4|5726.6|5726.6|5724.8|71
1739947800000|2025-02-19 06:50:00|5726.9|5725.1|5729.4|5727.6|5729.7|5727.9|5726.8|5725|107
1739948100000|2025-02-19 06:55:00|5729.3|5727.5|5727.2|5725.4|5729.3|5727.5|5726.7|5724.9|167
1739948400000|2025-02-19 07:00:00|5727.3|5725.5|5726|5724.2|5727.7|5725.9|5724.8|5723|171
1739948700000|2025-02-19 07:05:00|5726.1|5724.3|5725.6|5723.8|5727.5|5725.7|5725.6|5723.8|138
1739949000000|2025-02-19 07:10:00|5725.8|5724|5725.2|5723.4|5726|5724.2|5724.3|5722.5|119
1739949300000|2025-02-19 07:15:00|5725.1|5723.3|5725.9|5724.1|5726.5|5724.7|5724.9|5723.1|96
1739949600000|2025-02-19 07:20:00|5725.8|5724|5726|5724.2|5726.9|5725.1|5725.3|5722.9|86
1739949900000|2025-02-19 07:25:00|5725.9|5724.1|5727.4|5725.6|5728.4|5726.6|5725.8|5724|90
1739950200000|2025-02-19 07:30:00|5727.3|5725.5|5725.9|5724.1|5728.5|5726.7|5725.7|5723.9|146
1739950500000|2025-02-19 07:35:00|5725.8|5724|5725.9|5724.1|5726.6|5724.8|5725.7|5723.9|72
1739950800000|2025-02-19 07:40:00|5725.8|5724|5729.8|5728|5729.8|5728|5725.7|5723.9|107
1739951100000|2025-02-19 07:45:00|5729.7|5727.9|5732.4|5730.6|5732.9|5731.1|5729.6|5727.8|103
1739951400000|2025-02-19 07:50:00|5732.5|5730.7|5730.7|5728.9|5732.6|5730.8|5730|5728.2|114
1739951700000|2025-02-19 07:55:00|5730.9|5729.1|5727.9|5726.1|5731.2|5729.4|5727.9|5726.1|146
1739952000000|2025-02-19 08:00:00|5728|5726.2|5724.8|5723|5728.8|5727|5724.7|5722.9|160
1739952300000|2025-02-19 08:05:00|5724.7|5722.9|5724.6|5722.8|5726.7|5724.4|5723.9|5722.1|146
1739952600000|2025-02-19 08:10:00|5724.7|5722.9|5726.1|5724.3|5726.7|5724.4|5724.7|5722.5|112
1739952900000|2025-02-19 08:15:00|5726.2|5724.4|5725.3|5723.5|5727.5|5725.7|5725.1|5723.3|132
1739953200000|2025-02-19 08:20:00|5725.4|5723.6|5723.9|5722.1|5725.5|5723.7|5723.5|5721.7|107
1739953500000|2025-02-19 08:25:00|5723.8|5722|5724|5722.2|5724.4|5722.6|5722.9|5721.1|136
1739953800000|2025-02-19 08:30:00|5724.3|5722.5|5727.9|5726.1|5728.9|5727.1|5723.8|5722|108
1739954100000|2025-02-19 08:35:00|5728|5726.2|5730.4|5728.6|5730.6|5728.7|5728|5726.2|120
1739954400000|2025-02-19 08:40:00|5730.3|5728.5|5731.2|5729.4|5731.6|5729.8|5729.4|5727.6|99
1739954700000|2025-02-19 08:45:00|5731.1|5729.3|5730.7|5728.9|5731.1|5729.3|5729.4|5727.6|71
1739955000000|2025-02-19 08:50:00|5730.6|5728.8|5729.2|5727.4|5730.6|5728.8|5728|5726.2|114
1739955300000|2025-02-19 08:55:00|5729.1|5727.3|5726.6|5724.8|5729.1|5727.3|5725.8|5724|113
1739955600000|2025-02-19 09:00:00|5726.5|5724.7|5726.3|5724.5|5726.5|5724.7|5723.9|5722.1|163
1739955900000|2025-02-19 09:05:00|5726.4|5724.6|5728.7|5726.9|5729.2|5727.4|5726.4|5724.6|101
1739956200000|2025-02-19 09:10:00|5728.8|5727|5729.7|5727.9|5730|5728.2|5727.5|5725.7|88
1739956500000|2025-02-19 09:15:00|5729.8|5728|5729.7|5727.9|5730.7|5728.9|5729.1|5727.3|88
1739956800000|2025-02-19 09:20:00|5729.8|5728|5729.4|5727.6|5730.5|5728.7|5728.8|5727|95
1739957100000|2025-02-19 09:25:00|5729.5|5727.7|5729.4|5727.6|5729.8|5728|5729.1|5727.3|61
1739957400000|2025-02-19 09:30:00|5729.5|5727.7|5728.8|5727|5730.7|5728.9|5728.8|5727|82
1739957700000|2025-02-19 09:35:00|5728.6|5726.8|5728.4|5726.6|5729|5727.2|5727.5|5725.7|75
1739958000000|2025-02-19 09:40:00|5728.2|5726.4|5727.4|5725.6|5728.2|5726.4|5726.5|5724.7|86
1739958300000|2025-02-19 09:45:00|5727.5|5725.7|5727.3|5725.5|5728.7|5726.9|5727.3|5725.5|88
1739958600000|2025-02-19 09:50:00|5727.2|5725.4|5726.9|5725.1|5727.5|5725.7|5726.4|5724.6|90
1739958900000|2025-02-19 09:55:00|5726.7|5724.9|5725.7|5723.9|5727|5725.2|5725.5|5723.7|117
1739959200000|2025-02-19 10:00:00|5725.6|5723.8|5724.1|5722.3|5725.8|5724|5723.9|5722.1|154
1739959500000|2025-02-19 10:05:00|5724|5722.2|5723|5720|5724.9|5722.5|5722.6|5719.9|98
1739959800000|2025-02-19 10:10:00|5723.1|5720.1|5722.7|5720.9|5723.1|5720.9|5720.2|5718.4|107
1739960100000|2025-02-19 10:15:00|5722.6|5720.8|5720.7|5718.9|5722.6|5720.8|5720|5718.2|106
1739960400000|2025-02-19 10:20:00|5720.6|5718.8|5719.7|5717.9|5720.6|5718.8|5719.5|5717.7|99
1739960700000|2025-02-19 10:25:00|5719.6|5717.8|5719.5|5717.7|5720.6|5718.8|5719.2|5717.4|70
1739961000000|2025-02-19 10:30:00|5719.4|5717.6|5719.8|5718|5720.6|5718.8|5719.3|5717.5|84
1739961300000|2025-02-19 10:35:00|5719.9|5718.1|5717.7|5715.9|5720|5718.2|5717.3|5715.5|99
1739961600000|2025-02-19 10:40:00|5717.6|5715.8|5718.1|5716.3|5718.7|5716.9|5717.4|5715.6|87
1739961900000|2025-02-19 10:45:00|5718|5716.2|5716.9|5715.1|5718.6|5716.8|5716.9|5714.7|96
1739962200000|2025-02-19 10:50:00|5717|5715.2|5717.8|5714.8|5718.8|5716.4|5716.9|5714.8|90
1739962500000|2025-02-19 10:55:00|5717.9|5714.9|5717.7|5715.9|5718|5715.9|5716.6|5714.5|91
1739962800000|2025-02-19 11:00:00|5717.8|5716|5719.4|5717.6|5720|5718.2|5717|5715.2|257
1739963100000|2025-02-19 11:05:00|5719.2|5717.4|5719.6|5717.8|5720.2|5718.4|5718.8|5717|153
1739963400000|2025-02-19 11:10:00|5719.5|5717.7|5718.3|5716.5|5719.6|5717.8|5717.8|5716|77
1739963700000|2025-02-19 11:15:00|5718.2|5716.4|5716.1|5714.3|5719.1|5717.3|5715.8|5714|98
1739964000000|2025-02-19 11:20:00|5716.2|5714.4|5715.6|5713.8|5717|5715.2|5715.2|5713.4|89
1739964300000|2025-02-19 11:25:00|5715.5|5713.7|5714.5|5712.7|5715.9|5714.1|5714.2|5712.4|81
1739964600000|2025-02-19 11:30:00|5714.4|5712.6|5713.7|5711.9|5715.3|5713.5|5713.1|5711.3|98
1739964900000|2025-02-19 11:35:00|5713.6|5711.8|5712.9|5709.9|5714.8|5713|5712.9|5709.9|82
1739965200000|2025-02-19 11:40:00|5712.8|5709.8|5711.1|5709.3|5713.2|5710.7|5711.1|5709.3|116
1739965500000|2025-02-19 11:45:00|5711.2|5709.4|5711.1|5709.3|5712.5|5710.2|5710.7|5708.3|116
1739965800000|2025-02-19 11:50:00|5711.2|5709.4|5713.4|5710.4|5713.4|5711|5710.8|5708.4|151
1739966100000|2025-02-19 11:55:00|5713.3|5710.3|5714.2|5711.2|5714.2|5711.9|5712.7|5710.3|82
1739966400000|2025-02-19 12:00:00|5713.7|5710.7|5713.9|5712.1|5714.1|5712.3|5712|5710.2|129
1739966700000|2025-02-19 12:05:00|5713.8|5712|5713.6|5711.8|5714.1|5712.3|5712.7|5710.9|96
1739967000000|2025-02-19 12:10:00|5713.2|5711.4|5714.5|5712.7|5714.5|5712.7|5712.6|5710.8|93
1739967300000|2025-02-19 12:15:00|5714.6|5712.8|5714.7|5712.9|5715.6|5713.8|5714.5|5712.7|78
1739967600000|2025-02-19 12:20:00|5714.6|5712.8|5713.2|5711.4|5714.8|5713|5712.8|5711|98
1739967900000|2025-02-19 12:25:00|5713.1|5711.3|5712.7|5710.9|5713.2|5711.4|5711.8|5710|70
1739968200000|2025-02-19 12:30:00|5712.6|5710.8|5711.3|5709.5|5713.4|5711.6|5711|5709.2|108
1739968500000|2025-02-19 12:35:00|5711.1|5709.3|5711.6|5709.8|5711.8|5710|5710.6|5708.2|106
1739968800000|2025-02-19 12:40:00|5711.7|5709.9|5712.3|5710.5|5712.3|5710.5|5711|5709.2|84
1739969100000|2025-02-19 12:45:00|5712.5|5710.7|5713.1|5711.3|5713.6|5711.8|5712.5|5710.7|93
1739969400000|2025-02-19 12:50:00|5713.2|5711.4|5714.8|5713|5715.1|5713.3|5713|5711.2|110
1739969700000|2025-02-19 12:55:00|5714.9|5713.1|5714.5|5712.7|5715.3|5713.5|5714.4|5712.6|88
1739970000000|2025-02-19 13:00:00|5714.6|5712.8|5716|5714.2|5716.2|5714.4|5713.9|5712.1|209
1739970300000|2025-02-19 13:05:00|5716.3|5714.5|5717.8|5716|5717.9|5716.1|5716.3|5714.5|124
1739970600000|2025-02-19 13:10:00|5717.7|5715.9|5715.9|5712.9|5718.7|5716.9|5715.7|5712.7|132
1739970900000|2025-02-19 13:15:00|5715.7|5712.7|5713.5|5711.7|5716.7|5714.2|5713.5|5711|128
1739971200000|2025-02-19 13:20:00|5713.6|5711.8|5712.5|5710.7|5714.6|5712.3|5712.3|5710|133
1739971500000|2025-02-19 13:25:00|5712.6|5710.8|5713.8|5710.8|5713.9|5711.8|5712.6|5710.8|114
1739971800000|2025-02-19 13:30:00|5713.9|5710.9|5714|5712.2|5714.2|5712.4|5712|5710.2|94
1739972100000|2025-02-19 13:35:00|5713.6|5711.8|5714.4|5712.6|5715.6|5713.8|5713.6|5711.8|98
1739972400000|2025-02-19 13:40:00|5714.5|5712.7|5716.3|5714.5|5716.7|5714.9|5714.5|5712.7|135
1739972700000|2025-02-19 13:45:00|5716.5|5714.7|5715.7|5713.9|5718.6|5716.1|5715.5|5713.7|155
1739973000000|2025-02-19 13:50:00|5715.8|5714|5716.1|5714.3|5716.5|5714.7|5714.7|5712.9|122
1739973300000|2025-02-19 13:55:00|5716.2|5714.4|5715.3|5713.5|5716.9|5715.1|5715.1|5713.3|133
1739973600000|2025-02-19 14:00:00|5715.2|5713.4|5715.1|5713.3|5716.4|5714.6|5714|5712.2|127
1739973900000|2025-02-19 14:05:00|5715|5713.2|5715.6|5713.8|5716.1|5714.3|5714|5712.2|153
1739974200000|2025-02-19 14:10:00|5715.4|5713.6|5714.8|5713|5716.1|5714.3|5714.6|5712.8|121
1739974500000|2025-02-19 14:15:00|5714.6|5712.8|5711.8|5710|5714.6|5712.8|5711.6|5709.8|108
1739974800000|2025-02-19 14:20:00|5712|5710.2|5714.4|5712.6|5714.8|5713|5711.4|5709.6|126
1739975100000|2025-02-19 14:25:00|5714.5|5712.7|5712.3|5710.5|5714.9|5713.1|5711.7|5709.9|121
1739975400000|2025-02-19 14:30:00|5712.4|5710.6|5712|5710.2|5713.6|5711.8|5711.4|5709.6|234
1739975700000|2025-02-19 14:35:00|5711.8|5710|5712.8|5711|5713|5711.2|5709.5|5707.7|191
1739976000000|2025-02-19 14:40:00|5712.9|5711.1|5710.9|5709.1|5713.4|5711.6|5709.6|5707.5|231
1739976300000|2025-02-19 14:45:00|5710.8|5709|5711.1|5709.3|5712.2|5710.4|5710.5|5708.7|158
1739976600000|2025-02-19 14:50:00|5711.2|5709.4|5713.8|5712|5714|5712.2|5711.1|5709.3|171
1739976900000|2025-02-19 14:55:00|5713.5|5711.7|5712.8|5711|5714.1|5712.3|5712.3|5710.5|170
1739977200000|2025-02-19 15:00:00|5712.7|5710.9|5710.9|5709.1|5714|5712.2|5710.8|5709|176
1739977500000|2025-02-19 15:05:00|5711|5709.2|5712.7|5710.9|5714|5712.2|5710.8|5709|173
1739977800000|2025-02-19 15:10:00|5712.8|5711|5712.9|5711.1|5713.9|5712.1|5712.5|5710.7|174
1739978100000|2025-02-19 15:15:00|5712.8|5711|5713.5|5711.7|5715.4|5713.6|5712.5|5710.7|202
1739978400000|2025-02-19 15:20:00|5713.4|5711.6|5715.6|5712.6|5715.7|5713.2|5712.2|5710.4|170
1739978700000|2025-02-19 15:25:00|5715|5713.2|5714.9|5711.9|5715.5|5713.4|5712.6|5710.8|177
1739979000000|2025-02-19 15:30:00|5715|5712|5725.6|5722.6|5725.6|5723|5713.6|5711.8|502
1739979300000|2025-02-19 15:35:00|5725.5|5722.5|5722.4|5720.6|5725.7|5723.9|5721|5719.2|321
1739979600000|2025-02-19 15:40:00|5722.3|5720.5|5721|5719.2|5723|5721.2|5719.7|5717.9|234
1739979900000|2025-02-19 15:45:00|5721.1|5719.3|5717.9|5716.1|5721.3|5719.5|5717.6|5715.8|227
1739980200000|2025-02-19 15:50:00|5717.8|5716|5714.8|5713|5719.3|5717.5|5714.4|5712.6|236
1739980500000|2025-02-19 15:55:00|5714.9|5713.1|5711.1|5709.3|5715.6|5713.8|5711|5709.2|297
1739980800000|2025-02-19 16:00:00|5711|5709.2|5705.5|5703.7|5711.1|5709.3|5705.1|5703.3|296
1739981100000|2025-02-19 16:05:00|5706.1|5703.1|5707.9|5706.1|5708.4|5706.6|5704.4|5702.6|173
1739981400000|2025-02-19 16:10:00|5708|5706.2|5707.9|5706.1|5709.6|5707.8|5706.9|5705.1|170
1739981700000|2025-02-19 16:15:00|5708|5706.2|5704.8|5703|5708.7|5706.9|5704.5|5702.7|239
1739982000000|2025-02-19 16:20:00|5704.9|5703.1|5702.8|5701|5705|5703.2|5701.5|5699.7|186
1739982300000|2025-02-19 16:25:00|5702.7|5700.9|5703|5701.2|5703.5|5701.7|5702.2|5700.4|129
1739982600000|2025-02-19 16:30:00|5702.9|5701.1|5705.8|5704|5705.8|5704|5702.5|5700.7|126
1739982900000|2025-02-19 16:35:00|5705.7|5703.9|5704.4|5702.6|5706.1|5704.3|5704.1|5702.3|101
1739983200000|2025-02-19 16:40:00|5704.3|5702.5|5704.7|5702.9|5706.1|5703.9|5703.8|5702|114
1739983500000|2025-02-19 16:45:00|5704.5|5702.7|5702.3|5700.5|5704.8|5703|5702.2|5700.4|136
1739983800000|2025-02-19 16:50:00|5702.2|5700.4|5702.5|5700.7|5703.1|5701.3|5701.6|5699.8|123
1739984100000|2025-02-19 16:55:00|5702.4|5700.6|5700.2|5698.4|5702.5|5700.7|5699.8|5698|148
1739984400000|2025-02-19 17:00:00|5700.3|5698.5|5699.3|5697.5|5700.4|5698.6|5699.2|5697.4|115
1739984700000|2025-02-19 17:05:00|5699.2|5697.4|5702.6|5699.6|5702.7|5699.7|5697.4|5695.5|164
1739985000000|2025-02-19 17:10:00|5702.5|5699.5|5701.8|5700|5703.1|5700.6|5701.3|5699.4|108
1739985300000|2025-02-19 17:15:00|5702.2|5700.4|5703.9|5700.9|5704|5701.1|5702|5700.2|105
1739985600000|2025-02-19 17:20:00|5704|5701|5704.3|5701.3|5704.6|5701.6|5703.8|5700.8|103
1739985900000|2025-02-19 17:25:00|5704.4|5701.4|5703.6|5701.8|5704.6|5702.3|5702.3|5700.5|98
1739986200000|2025-02-19 17:30:00|5703.4|5701.6|5703.5|5701.7|5704.1|5702.3|5702.7|5700.9|76
1739986500000|2025-02-19 17:35:00|5703.7|5701.9|5701.8|5700|5703.8|5702|5701.7|5699.9|94
1739986800000|2025-02-19 17:40:00|5701.7|5699.9|5700.1|5698.3|5702|5699.9|5699.6|5697.8|133
1739987100000|2025-02-19 17:45:00|5700|5698.2|5701.2|5699.4|5702.2|5699.9|5699.4|5697.6|92
1739987400000|2025-02-19 17:50:00|5701.3|5699.5|5702|5700.2|5702|5700.2|5700.7|5698.9|64
1739987700000|2025-02-19 17:55:00|5701.9|5700.1|5701.6|5698.6|5701.9|5700.1|5700.5|5698.5|95
1739988000000|2025-02-19 18:00:00|5701.7|5698.7|5701.1|5699.3|5702.6|5700.8|5700.7|5698.6|160
1739988300000|2025-02-19 18:05:00|5701.2|5699.4|5699|5697.2|5701.3|5699.5|5699|5697.2|101
1739988600000|2025-02-19 18:10:00|5699.1|5697.3|5697.9|5696.1|5699.2|5697.4|5696.9|5695.1|92
1739988900000|2025-02-19 18:15:00|5697.8|5696|5698.9|5697.1|5699.2|5697.4|5697.5|5695.7|68
1739989200000|2025-02-19 18:20:00|5699|5697.2|5699.5|5697.7|5699.8|5698|5698.8|5697|84
1739989500000|2025-02-19 18:25:00|5699.4|5697.6|5699.3|5697.5|5700|5698.2|5698.9|5697.1|68
1739989800000|2025-02-19 18:30:00|5699.4|5697.6|5701.2|5699.4|5701.3|5699.5|5699.4|5697.6|76
1739990100000|2025-02-19 18:35:00|5701.1|5699.3|5702.5|5700.7|5702.5|5700.7|5701.1|5699.3|76
1739990400000|2025-02-19 18:40:00|5702.8|5701|5702.4|5700.6|5703|5701.2|5701.8|5700|55
1739990700000|2025-02-19 18:45:00|5702.3|5700.5|5702.1|5700.3|5703.6|5701.8|5701.4|5699.6|89
1739991000000|2025-02-19 18:50:00|5702.2|5700.4|5702|5700.2|5702.5|5700.7|5701.2|5699.4|84
1739991300000|2025-02-19 18:55:00|5701.9|5700.1|5702.4|5699.3|5703.2|5700.7|5701.1|5698.9|80
1739991600000|2025-02-19 19:00:00|5702.6|5699.1|5700.3|5698.5|5702.6|5700.1|5700.1|5698.3|112
1739991900000|2025-02-19 19:05:00|5700.4|5698.6|5703.2|5701.4|5703.6|5701.8|5700.4|5698.6|84
1739992200000|2025-02-19 19:10:00|5703.3|5701.5|5707.7|5704.7|5707.8|5704.8|5703.3|5701.5|142
1739992500000|2025-02-19 19:15:00|5707.6|5704.6|5708.4|5705.4|5709.1|5706.8|5707.1|5704.4|166
1739992800000|2025-02-19 19:20:00|5708.5|5705.5|5709.3|5706.3|5710.6|5708.3|5707.9|5705.5|177
1739993100000|2025-02-19 19:25:00|5709.4|5706.4|5708.1|5706.3|5709.4|5707.3|5707.7|5704.9|119
1739993400000|2025-02-19 19:30:00|5708|5706.2|5705.3|5703.5|5708|5706.2|5705.3|5703.5|115
1739993700000|2025-02-19 19:35:00|5705.2|5703.4|5705.7|5703.9|5705.8|5704|5704.4|5702.6|92
1739994000000|2025-02-19 19:40:00|5705.8|5704|5706.3|5704.5|5707.7|5705.9|5705.8|5704|91
1739994300000|2025-02-19 19:45:00|5706.1|5704.3|5704.8|5703|5706.1|5704.3|5704.3|5702.5|70
1739994600000|2025-02-19 19:50:00|5704.7|5702.9|5705.1|5703.3|5705.6|5703.8|5704.4|5702.6|90
1739994900000|2025-02-19 19:55:00|5705.2|5703.4|5704.8|5703|5705.4|5703.6|5703.9|5702.1|119
1739995200000|2025-02-19 20:00:00|5704.7|5702.9|5704.2|5702.4|5705.4|5703.6|5704.2|5702.4|128
1739995500000|2025-02-19 20:05:00|5704.3|5702.5|5704.1|5702.3|5704.5|5702.7|5703.5|5701.3|83
1739995800000|2025-02-19 20:10:00|5704.2|5702.4|5704.6|5702.8|5705.7|5703.9|5704.1|5702.3|106
1739996100000|2025-02-19 20:15:00|5704.5|5702.7|5704.8|5703|5705.6|5703.8|5704.5|5702.7|62
1739996400000|2025-02-19 20:20:00|5704.9|5703.1|5704.6|5702.8|5704.9|5703.1|5703.6|5701.3|88
1739996700000|2025-02-19 20:25:00|5704.5|5702.7|5703.5|5701.7|5704.6|5702.8|5703.1|5701.3|103
1739997000000|2025-02-19 20:30:00|5703.6|5701.8|5704.8|5703|5705.1|5703.3|5703.5|5701.7|87
1739997300000|2025-02-19 20:35:00|5704.9|5703.1|5703.9|5702.1|5705.3|5703.5|5703.1|5701.3|90
1739997600000|2025-02-19 20:40:00|5704.1|5702.3|5704|5702.2|5704.4|5702.6|5703.6|5701.8|83
1739997900000|2025-02-19 20:45:00|5704.1|5702.3|5704.2|5702.4|5704.3|5702.5|5703.5|5701.7|90
1739998200000|2025-02-19 20:50:00|5704.4|5702.6|5703.9|5702.1|5704.9|5703.1|5703.6|5701.8|85
1739998500000|2025-02-19 20:55:00|5704|5702.2|5704.2|5702.4|5704.7|5702.9|5703.9|5702.1|74
1739998800000|2025-02-19 21:00:00|5703.9|5702.1|5702.5|5700.7|5703.9|5702.1|5702.3|5700.5|59
1739999100000|2025-02-19 21:05:00|5703.2|5700.2|5703.1|5701.3|5703.6|5701.3|5702.3|5700.1|61
1739999400000|2025-02-19 21:10:00|5703|5701.2|5704.6|5702.8|5704.8|5703|5703|5701.2|72
1739999700000|2025-02-19 21:15:00|5704.5|5702.7|5705.8|5704|5706.4|5704.1|5704.2|5702.4|33
1740000000000|2025-02-19 21:20:00|5705.7|5703.9|5707.7|5705.9|5707.8|5706|5705.7|5703.3|39
1740000300000|2025-02-19 21:25:00|5707.6|5705.8|5706.1|5704.3|5707.6|5705.8|5706.1|5704.3|29
1740000600000|2025-02-19 21:30:00|5706|5704.2|5706.6|5704.8|5707.1|5705.3|5705.8|5704|68
1740000900000|2025-02-19 21:35:00|5706.5|5704.7|5705.8|5704|5706.7|5704.9|5705.7|5703.9|86
1740001200000|2025-02-19 21:40:00|5705.6|5703.8|5707.1|5704.1|5707.4|5704.9|5705.4|5703.6|54
1740001500000|2025-02-19 21:45:00|5707|5704|5708|5705|5708.1|5705.1|5707|5704|38
1740001800000|2025-02-19 21:50:00|5708.1|5705.1|5707.5|5704.5|5708.2|5705.7|5706.9|5704.3|36
1740002100000|2025-02-19 21:55:00|5708.4|5703.6|5707.4|5701.7|5708.5|5703.7|5706.8|5701.6|246
1740002400000|2025-02-19 22:00:00|5708.2|5702.4|5710.9|5705.1|5713.3|5707.5|5707|5701.2|33
1740002700000|2025-02-19 22:05:00|5711.2|5705.4|5708.9|5703.1|5711.9|5706.1|5708|5702.2|73
1740003000000|2025-02-19 22:10:00|5709|5703.2|5709.2|5703.4|5709.5|5703.7|5707.7|5701.9|146
1740003300000|2025-02-19 22:15:00|5708.8|5703|5709.4|5703.6|5709.5|5703.7|5708.7|5702.9|122
1740003600000|2025-02-19 22:20:00|5709.3|5703.5|5709.4|5703.6|5709.6|5703.8|5709.2|5703.4|16
1740003900000|2025-02-19 22:25:00|5709.5|5703.7|5709.2|5703.4|5709.5|5703.7|5709.2|5703.4|12
1740004200000|2025-02-19 22:30:00|5709.4|5703.6|5707.7|5701.9|5709.6|5703.8|5707.4|5701.6|59
1740004500000|2025-02-19 22:35:00|5707.8|5702|5708.3|5702.5|5709.6|5703.8|5707.8|5702|102
1740004800000|2025-02-19 22:40:00|5708.2|5702.4|5708.1|5702.3|5708.2|5702.4|5707.5|5701.7|93
1740005100000|2025-02-19 22:45:00|5707.9|5702.1|5707.3|5701.5|5708.1|5702.3|5707.1|5701.4|33
1740005400000|2025-02-19 22:50:00|5707.5|5701.7|5706.8|5701|5707.6|5701.8|5706.6|5701|53
1740005700000|2025-02-19 22:55:00|5706.9|5701.1|5707.4|5701.6|5710.9|5705.3|5706.1|5700.3|130
1740006000000|2025-02-19 23:00:00|5709.2|5703.4|5708.4|5703.6|5710.6|5704.8|5705.9|5700.8|96
1740006300000|2025-02-19 23:05:00|5707.5|5704.5|5706.6|5703.6|5707.8|5704.8|5706.4|5703.4|39
1740006600000|2025-02-19 23:10:00|5706.7|5703.7|5706.7|5703.7|5707.5|5704.5|5705.5|5702.5|57
1740006900000|2025-02-19 23:15:00|5706.8|5703.8|5706.7|5703.7|5707.2|5704.8|5706.2|5703.7|35
1740007200000|2025-02-19 23:20:00|5706.8|5703.8|5704|5702.2|5707.1|5704.1|5703.9|5702.1|66
1740007500000|2025-02-19 23:25:00|5704.1|5702.3|5702.9|5701.1|5704.2|5702.4|5702.3|5700.2|67
1740007800000|2025-02-19 23:30:00|5703|5701.2|5703.2|5700.2|5703.7|5701.4|5702.3|5700|46
1740008100000|2025-02-19 23:35:00|5702.6|5700.8|5702.1|5700.3|5703.3|5701.3|5702|5699.9|63
1740008400000|2025-02-19 23:40:00|5702.2|5700.4|5700.3|5698.5|5702.2|5700.4|5700.3|5698|57
1740008700000|2025-02-19 23:45:00|5700.4|5698.6|5701.7|5699.9|5701.7|5699.9|5700.3|5698.5|62
1740009000000|2025-02-19 23:50:00|5701.8|5700|5700.8|5699|5702.1|5700.3|5700.8|5699|33
1740009300000|2025-02-19 23:55:00|5700.7|5698.9|5701.7|5699.9|5701.7|5699.9|5700.6|5698.8|52
1740009600000|2025-02-20 00:00:00|5701.8|5700|5704.1|5701.1|5704.1|5701.9|5701.1|5698.8|92
1740009900000|2025-02-20 00:05:00|5704|5701|5704.7|5702.9|5705.6|5703.2|5702.3|5700.4|119
1740010200000|2025-02-20 00:10:00|5704.8|5703|5704.6|5702.8|5705.2|5703.4|5703.6|5701.3|111
1740010500000|2025-02-20 00:15:00|5704.4|5702.6|5704.8|5703|5705.2|5703.4|5703.7|5701.4|78
1740010800000|2025-02-20 00:20:00|5704.7|5702.9|5702.7|5700.9|5704.7|5702.9|5702.4|5700.6|81
1740011100000|2025-02-20 00:25:00|5702.8|5701|5707.3|5703.3|5707.3|5703.3|5700.9|5699.1|109
1740011400000|2025-02-20 00:30:00|5708.1|5704.1|5706.4|5704.6|5710.8|5707.8|5705.4|5702.4|227
1740011700000|2025-02-20 00:35:00|5706.5|5704.7|5708.4|5706.6|5708.9|5707.1|5706.5|5704.7|142
1740012000000|2025-02-20 00:40:00|5708.3|5706.5|5706.4|5704.6|5708.3|5706.5|5706.3|5704.5|94
1740012300000|2025-02-20 00:45:00|5706.5|5704.7|5704.4|5702.6|5707.1|5705.3|5704.2|5702.4|110
1740012600000|2025-02-20 00:50:00|5704.3|5702.5|5705.4|5703.6|5706.4|5704.6|5704.2|5702.4|125
1740012900000|2025-02-20 00:55:00|5705|5703.2|5708.7|5706.9|5709.5|5707.7|5705|5703.2|201
1740013200000|2025-02-20 01:00:00|5708.6|5706.8|5709.7|5707.9|5710.8|5709|5708.6|5706.8|162
1740013500000|2025-02-20 01:05:00|5709.6|5707.8|5711.3|5709.5|5713.5|5711.7|5709.6|5707.5|174
1740013800000|2025-02-20 01:10:00|5711.2|5709.4|5715.2|5713.4|5715.2|5713.4|5710.9|5709.1|197
1740014100000|2025-02-20 01:15:00|5715.1|5713.3|5713.1|5711.3|5715.4|5713.6|5712.6|5710.2|126
1740014400000|2025-02-20 01:20:00|5713.2|5711.4|5712.4|5710.6|5713.6|5711.8|5712.2|5710.4|140
1740014700000|2025-02-20 01:25:00|5712.3|5710.5|5709.6|5707.8|5712.3|5710.5|5709.3|5707.5|154
1740015000000|2025-02-20 01:30:00|5709.5|5707.7|5709.5|5707.7|5711|5709.2|5708.9|5707|153
1740015300000|2025-02-20 01:35:00|5709.6|5707.8|5706.6|5704.8|5710.1|5707.8|5706.3|5703.8|219
1740015600000|2025-02-20 01:40:00|5706.7|5704.9|5700.2|5698.4|5706.7|5704.9|5700.2|5698.1|212
1740015900000|2025-02-20 01:45:00|5700.1|5698.3|5697.4|5695.6|5700.1|5698.3|5694.5|5692.7|271
1740016200000|2025-02-20 01:50:00|5697.5|5695.7|5697.9|5696.1|5699.2|5696.6|5696.6|5694.8|151
1740016500000|2025-02-20 01:55:00|5697.6|5695.8|5697.5|5695.7|5698.8|5697|5696.8|5694.5|132
1740016800000|2025-02-20 02:00:00|5697.4|5695.6|5697.2|5695.4|5697.8|5695.8|5694.9|5693.1|171
1740017100000|2025-02-20 02:05:00|5697|5695.2|5701.3|5699.5|5701.5|5699.5|5696.5|5694.7|155
1740017400000|2025-02-20 02:10:00|5701.5|5699.7|5704.3|5701.3|5706|5703|5701.5|5699.2|195
1740017700000|2025-02-20 02:15:00|5704.4|5701.4|5702.2|5700.4|5704.4|5702.3|5702.2|5700.4|127
1740018000000|2025-02-20 02:20:00|5702.1|5700.3|5704.8|5703|5704.8|5703|5700.9|5699.1|199
1740018300000|2025-02-20 02:25:00|5704.9|5703.1|5702.9|5701.1|5705.8|5703.9|5702.7|5700.9|170
1740018600000|2025-02-20 02:30:00|5703|5701.2|5700.2|5698.4|5703.8|5702|5700.1|5698.3|132
1740018900000|2025-02-20 02:35:00|5700|5698.2|5704.1|5702.3|5710.1|5707.8|5698.3|5696.5|345
1740019200000|2025-02-20 02:40:00|5704.3|5702.5|5706.4|5703.4|5707|5704|5702.9|5699.9|230
1740019500000|2025-02-20 02:45:00|5706.3|5703.3|5707.2|5704.2|5707.8|5704.8|5701.8|5700|201
1740019800000|2025-02-20 02:50:00|5707.3|5704.3|5710.4|5708.6|5711|5708.6|5706.4|5703.4|205
1740020100000|2025-02-20 02:55:00|5710.2|5708.4|5710.4|5708.6|5711|5709.2|5709.1|5707.1|218
1740020400000|2025-02-20 03:00:00|5710.7|5708.9|5708.2|5706.4|5711.6|5709.1|5707.4|5705.6|170
1740020700000|2025-02-20 03:05:00|5708.1|5706.3|5707.2|5705.4|5708.5|5706.7|5705.6|5703.8|126
1740021000000|2025-02-20 03:10:00|5707.1|5705.3|5705.8|5704|5707.4|5705.6|5705.3|5703.5|98
1740021300000|2025-02-20 03:15:00|5705.7|5703.9|5706.9|5705.1|5707.3|5705.5|5705.2|5703.4|116
1740021600000|2025-02-20 03:20:00|5707|5705.2|5706.4|5704.6|5708.7|5706.9|5706.4|5704.6|124
1740021900000|2025-02-20 03:25:00|5706.5|5704.7|5707.1|5705.3|5707.2|5705.4|5705.9|5704.1|104
1740022200000|2025-02-20 03:30:00|5707|5705.2|5709.6|5707.8|5709.6|5707.8|5706.3|5704.5|93
1740022500000|2025-02-20 03:35:00|5709.7|5707.9|5711.4|5709.6|5712.8|5710.4|5709.4|5707.6|113
1740022800000|2025-02-20 03:40:00|5711.3|5709.5|5713.9|5712.1|5714.9|5712.7|5711.2|5709.4|156
1740023100000|2025-02-20 03:45:00|5713.8|5712|5715|5713.2|5716.1|5713.7|5713.7|5711.7|120
1740023400000|2025-02-20 03:50:00|5715.1|5713.3|5716.8|5715|5716.8|5715|5713.8|5712|108
1740023700000|2025-02-20 03:55:00|5716.9|5715.1|5715.1|5713.3|5717.5|5715.7|5714.9|5713.1|114
1740024000000|2025-02-20 04:00:00|5715.2|5713.4|5715.5|5713.7|5715.9|5714.1|5714|5712.2|83
1740024300000|2025-02-20 04:05:00|5715.6|5713.8|5715.9|5714.1|5716.4|5714.6|5715.3|5713.5|37
1740024600000|2025-02-20 04:10:00|5716|5714.2|5715.3|5713.5|5716.8|5715|5715.3|5713.5|48
1740024900000|2025-02-20 04:15:00|5715.4|5713.6|5717.5|5715.7|5717.5|5715.7|5715.2|5713.4|70
1740025200000|2025-02-20 04:20:00|5717.6|5715.8|5717.5|5715.7|5717.7|5715.9|5716.4|5714.6|50
1740025500000|2025-02-20 04:25:00|5717.6|5715.8|5718.7|5716.9|5719.5|5717.7|5717.5|5715.7|80
1740025800000|2025-02-20 04:30:00|5718.5|5716.7|5715.3|5713.5|5718.5|5716.7|5715.3|5713.5|97
1740026100000|2025-02-20 04:35:00|5715.4|5713.6|5717.5|5715.7|5717.7|5715.9|5715.4|5713.6|61
1740026400000|2025-02-20 04:40:00|5717.4|5715.6|5717.6|5715.8|5717.8|5716|5716.7|5714.9|56
1740026700000|2025-02-20 04:45:00|5717.1|5715.3|5717.4|5715.6|5717.9|5716.1|5716.9|5715.1|59
1740027000000|2025-02-20 04:50:00|5717.3|5715.5|5718.3|5716.5|5718.9|5717.1|5716.9|5715.1|56
1740027300000|2025-02-20 04:55:00|5718.4|5716.6|5719|5717.2|5719.3|5717.5|5717.8|5716|43
1740027600000|2025-02-20 05:00:00|5718.9|5717.1|5719.9|5718.1|5720.2|5718.4|5718.8|5717|92
1740027900000|2025-02-20 05:05:00|5720|5718.2|5720|5718.2|5721.3|5719.5|5719.9|5718.1|71
1740028200000|2025-02-20 05:10:00|5719.9|5718.1|5720.8|5719|5722.4|5720.6|5719.8|5718|114
1740028500000|2025-02-20 05:15:00|5720.7|5718.9|5722.6|5720.8|5722.6|5720.8|5719.9|5718.1|86
1740028800000|2025-02-20 05:20:00|5722.5|5720.7|5720.9|5719.1|5722.6|5720.8|5720.3|5718.5|71
1740029100000|2025-02-20 05:25:00|5721|5719.2|5721|5719.2|5721.4|5719.6|5720.3|5718.5|72
1740029400000|2025-02-20 05:30:00|5721.1|5719.3|5721.3|5719.5|5722|5720.2|5720.8|5719|85
1740029700000|2025-02-20 05:35:00|5721.2|5719.4|5721.5|5719.7|5721.5|5719.7|5720.2|5718.4|88
1740030000000|2025-02-20 05:40:00|5721.4|5719.6|5720.3|5718.5|5721.5|5719.7|5720.3|5718.5|58
1740030300000|2025-02-20 05:45:00|5720.2|5718.4|5721.8|5720|5721.9|5720.1|5720.2|5718.4|88
1740030600000|2025-02-20 05:50:00|5721.9|5720.1|5721.9|5720.1|5721.9|5720.1|5721.3|5719.5|43
1740030900000|2025-02-20 05:55:00|5721.8|5720|5721.5|5719.7|5722.5|5720.7|5721.3|5719.5|91
1740031200000|2025-02-20 06:00:00|5721.4|5719.6|5721.9|5720.1|5721.9|5720.1|5719.9|5718.1|99
1740031500000|2025-02-20 06:05:00|5721.8|5720|5721.9|5720.1|5722.5|5720.7|5720.8|5719|70
1740031800000|2025-02-20 06:10:00|5722|5720.2|5721.1|5719.3|5722.8|5721|5720.2|5718.4|70
1740032100000|2025-02-20 06:15:00|5720.9|5719.1|5724.4|5722.6|5724.4|5722.6|5720.7|5718.9|68
1740032400000|2025-02-20 06:20:00|5724.5|5722.7|5726.2|5724.4|5726.9|5725.1|5724.2|5722.4|114
1740032700000|2025-02-20 06:25:00|5726.1|5724.3|5726.4|5724.6|5727.9|5726.1|5725.6|5723.8|136
1740033000000|2025-02-20 06:30:00|5726.5|5724.7|5724.9|5723.1|5727.1|5725.3|5724.8|5723|109
1740033300000|2025-02-20 06:35:00|5725|5723.2|5725.4|5723.6|5725.9|5724.1|5724.7|5722.9|95
1740033600000|2025-02-20 06:40:00|5725.3|5723.5|5725.3|5723.5|5727|5725.2|5724.6|5722.8|97
1740033900000|2025-02-20 06:45:00|5725.2|5723.4|5724.8|5723|5725.9|5724.1|5724.7|5722.9|79
1740034200000|2025-02-20 06:50:00|5724.7|5722.9|5723.1|5721.3|5724.8|5723|5722.2|5720.4|125
1740034500000|2025-02-20 06:55:00|5723|5721.2|5721.5|5718.5|5723.1|5721.3|5721.2|5718.2|108
1740034800000|2025-02-20 07:00:00|5721.4|5718.4|5720.2|5718.4|5721.5|5719.7|5719.7|5717.2|169
1740035100000|2025-02-20 07:05:00|5720.3|5718.5|5722|5720.2|5722.6|5720.8|5720.2|5718.4|137
1740035400000|2025-02-20 07:10:00|5722.1|5720.3|5722.8|5721|5723|5721.2|5720.9|5719.1|116
1740035700000|2025-02-20 07:15:00|5722.9|5721.1|5722.1|5720.3|5724.6|5722.8|5721.8|5720|134
1740036000000|2025-02-20 07:20:00|5722.2|5720.4|5722.7|5720.9|5723.2|5721.4|5721.7|5719.9|130
1740036300000|2025-02-20 07:25:00|5722.6|5720.8|5721.8|5720|5722.7|5720.9|5721.3|5719.5|84
1740036600000|2025-02-20 07:30:00|5721.9|5720.1|5722.9|5721.1|5723.4|5721.6|5721.9|5720.1|97
1740036900000|2025-02-20 07:35:00|5722.6|5720.8|5721|5719.2|5722.6|5720.8|5720.4|5718.6|95
1740037200000|2025-02-20 07:40:00|5721.2|5719.4|5721.2|5719.4|5721.7|5719.9|5720.2|5718.4|98
1740037500000|2025-02-20 07:45:00|5721|5719.2|5721.8|5720|5722.4|5720.6|5720.5|5718.7|112
1740037800000|2025-02-20 07:50:00|5721.9|5720.1|5721.4|5719.6|5722.9|5721.1|5721.2|5719.4|115
1740038100000|2025-02-20 07:55:00|5721.5|5719.7|5721.5|5719.7|5723|5721.2|5721.1|5719.3|118
1740038400000|2025-02-20 08:00:00|5721.6|5719.8|5723.3|5721.5|5723.3|5721.5|5720.9|5719.1|173
1740038700000|2025-02-20 08:05:00|5723.2|5721.4|5727.3|5725.5|5727.7|5725.6|5723.2|5721.3|145
1740039000000|2025-02-20 08:10:00|5727.2|5725.4|5731.2|5729.4|5732|5729.8|5726.4|5724.2|182
1740039300000|2025-02-20 08:15:00|5731.1|5729.3|5728.5|5726.7|5731.4|5729.6|5727.7|5725.4|158
1740039600000|2025-02-20 08:20:00|5728.4|5726.6|5726.2|5724.4|5728.9|5727.1|5725.3|5723.5|129
1740039900000|2025-02-20 08:25:00|5726|5724.2|5728.2|5726.4|5728.3|5726.5|5725.4|5723.6|119
1740040200000|2025-02-20 08:30:00|5728.1|5726.3|5727.3|5725.5|5730|5728.2|5727.3|5725.5|165
1740040500000|2025-02-20 08:35:00|5727.2|5725.4|5727|5724|5727.5|5725.6|5725.9|5723.7|118
1740040800000|2025-02-20 08:40:00|5727.1|5724.1|5727|5725.2|5728.4|5725.7|5726.3|5723.9|128
1740041100000|2025-02-20 08:45:00|5726.8|5725|5730|5728.2|5730|5728.2|5726.8|5725|121
1740041400000|2025-02-20 08:50:00|5730.1|5728.3|5730.7|5727.7|5731.2|5728.8|5729.2|5727.4|82
1740041700000|2025-02-20 08:55:00|5730.4|5727.4|5730.4|5728.6|5731.6|5729.8|5729.8|5727.4|130
1740042000000|2025-02-20 09:00:00|5730.3|5728.5|5730.8|5729|5731.9|5730.1|5730.2|5728.4|107
1740042300000|2025-02-20 09:05:00|5730.9|5729.1|5731.3|5729.5|5731.6|5729.8|5730.2|5728.4|121
1740042600000|2025-02-20 09:10:00|5731.2|5729.4|5730.8|5729|5731.2|5729.4|5730.1|5728.3|92
1740042900000|2025-02-20 09:15:00|5730.9|5729.1|5731|5729.2|5731.4|5729.6|5730.5|5728.7|94
1740043200000|2025-02-20 09:20:00|5730.9|5729.1|5728.5|5726.7|5731.6|5729.8|5728.1|5725.8|108
1740043500000|2025-02-20 09:25:00|5728.6|5726.8|5728.3|5726.5|5728.8|5727|5727.6|5725.8|120
1740043800000|2025-02-20 09:30:00|5728.5|5726.7|5728.3|5726.5|5728.7|5726.9|5726.6|5724.1|138
1740044100000|2025-02-20 09:35:00|5728.4|5726.6|5727.8|5726|5730.2|5727.9|5727.7|5725.9|91
1740044400000|2025-02-20 09:40:00|5727.7|5725.9|5728.1|5726.3|5728.8|5726.6|5726.9|5724|96
1740044700000|2025-02-20 09:45:00|5728.2|5726.4|5728.9|5727.1|5729.4|5727.1|5727.9|5725.7|94
1740045000000|2025-02-20 09:50:00|5728.8|5727|5729.3|5727.5|5729.7|5727.6|5728.4|5726.5|80
1740045300000|2025-02-20 09:55:00|5729.2|5727.4|5730.7|5727.7|5731.3|5728.9|5729|5727.2|118
1740045600000|2025-02-20 10:00:00|5730.6|5727.6|5728.7|5726.9|5730.7|5727.7|5727.9|5726.1|70
1740045900000|2025-02-20 10:05:00|5728.6|5726.8|5731.4|5729.6|5731.8|5730|5728.6|5726.8|83
1740046200000|2025-02-20 10:10:00|5731.5|5729.7|5731.3|5729.5|5732|5729.8|5730.2|5728.4|140
1740046500000|2025-02-20 10:15:00|5731.2|5729.4|5731.2|5729.4|5731.3|5729.5|5729.4|5727.6|99
1740046800000|2025-02-20 10:20:00|5731.1|5729.3|5732.3|5730.5|5732.7|5730.9|5731|5729.2|66
1740047100000|2025-02-20 10:25:00|5732.4|5730.6|5731.1|5729.3|5732.9|5731.1|5730.8|5729|57
1740047400000|2025-02-20 10:30:00|5731.2|5729.4|5731.5|5729.7|5732.3|5730.5|5730.2|5728.4|69
1740047700000|2025-02-20 10:35:00|5731.6|5729.8|5732|5730.2|5732.1|5730.3|5730.8|5729|103
1740048000000|2025-02-20 10:40:00|5732.1|5730.3|5731.5|5729.7|5732.4|5730.6|5730.9|5729.1|101
1740048300000|2025-02-20 10:45:00|5731.6|5729.8|5731.6|5729.8|5732.8|5731|5731.6|5729.8|118
1740048600000|2025-02-20 10:50:00|5731.7|5729.9|5730.7|5728.9|5732.1|5730.3|5730.1|5728.3|92
1740048900000|2025-02-20 10:55:00|5730.9|5729.1|5731.2|5729.4|5731.8|5730|5730.5|5728.7|88
1740049200000|2025-02-20 11:00:00|5731.3|5729.5|5733.2|5731.4|5733.3|5731.5|5730.9|5729.1|103
1740049500000|2025-02-20 11:05:00|5733.3|5731.5|5732.4|5730.6|5733.3|5731.5|5731.5|5729.7|86
1740049800000|2025-02-20 11:10:00|5732.3|5730.5|5732.3|5730.5|5733.5|5731.7|5732|5730.2|77
1740050100000|2025-02-20 11:15:00|5732.2|5730.4|5729.8|5728|5732.6|5730.8|5729.8|5728|110
1740050400000|2025-02-20 11:20:00|5729.7|5727.9|5727.6|5725.8|5730.2|5728.4|5727.4|5725.6|93
1740050700000|2025-02-20 11:25:00|5727.5|5725.7|5727.7|5725.9|5728.4|5726.4|5727.4|5725.1|62
1740051000000|2025-02-20 11:30:00|5727.8|5726|5725.8|5724|5728.1|5726.3|5725.5|5723.7|75
1740051300000|2025-02-20 11:35:00|5725.9|5724.1|5725.8|5724|5726.6|5724.8|5725.5|5723.7|100
1740051600000|2025-02-20 11:40:00|5725.7|5723.9|5725.4|5723.6|5726.7|5724.9|5725.3|5723.5|71
1740051900000|2025-02-20 11:45:00|5725|5723.2|5722.6|5720.8|5725.4|5723.6|5722.6|5720.8|148
1740052200000|2025-02-20 11:50:00|5722.3|5720.5|5723.8|5722|5723.9|5722.1|5722.1|5720.3|116
1740052500000|2025-02-20 11:55:00|5723.9|5722.1|5724.2|5722.4|5725.1|5723.3|5723.3|5721.5|104
1740052800000|2025-02-20 12:00:00|5724|5722.2|5726.9|5725.1|5726.9|5725.1|5724|5722.2|120
1740053100000|2025-02-20 12:05:00|5726.8|5725|5729.4|5727.6|5729.5|5727.7|5726.5|5724.7|165
1740053400000|2025-02-20 12:10:00|5729.3|5727.5|5729.3|5727.5|5729.5|5727.7|5727.4|5725.6|160
1740053700000|2025-02-20 12:15:00|5729.4|5727.6|5728.7|5726.9|5729.7|5727.9|5728.4|5726.6|231
1740054000000|2025-02-20 12:20:00|5728.8|5727|5729.4|5727.6|5730.5|5728.7|5728.6|5726.8|147
1740054300000|2025-02-20 12:25:00|5729.3|5727.5|5727.3|5725.5|5729.4|5727.6|5726.8|5725|163
1740054600000|2025-02-20 12:30:00|5727.2|5725.4|5727.6|5725.8|5728.1|5726.3|5725.7|5723.9|134
1740054900000|2025-02-20 12:35:00|5727.7|5725.9|5727.5|5725.7|5728.3|5726.5|5726.4|5724.6|134
1740055200000|2025-02-20 12:40:00|5727.9|5726.1|5728|5726.2|5728.4|5726.6|5727.1|5725.3|118
1740055500000|2025-02-20 12:45:00|5727.9|5726.1|5725.9|5724.1|5727.9|5726.1|5725.7|5723.8|151
1740055800000|2025-02-20 12:50:00|5725.8|5724|5725.9|5724.1|5726.5|5724.7|5724.9|5723.1|113
1740056100000|2025-02-20 12:55:00|5725.8|5724|5725.8|5724|5727.1|5725.3|5724.9|5723.1|187
1740056400000|2025-02-20 13:00:00|5725.7|5723.9|5727|5725.2|5727.1|5725.3|5725.2|5723.4|202
1740056700000|2025-02-20 13:05:00|5727.4|5725.6|5730.1|5728.3|5730.8|5729|5727|5725.2|214
1740057000000|2025-02-20 13:10:00|5730.2|5728.4|5731.6|5729.8|5732|5730.2|5729|5727.2|151
1740057300000|2025-02-20 13:15:00|5731.7|5729.9|5733.9|5732.1|5734.5|5732.7|5731.7|5729.9|176
1740057600000|2025-02-20 13:20:00|5733.8|5732|5735.6|5733.8|5737.1|5735.3|5733.6|5731.8|218
1740057900000|2025-02-20 13:25:00|5735.7|5733.9|5739.9|5736.3|5740.1|5737.6|5735.7|5733.9|167
1740058200000|2025-02-20 13:30:00|5739.6|5735.6|5739.1|5737.3|5740.9|5738.3|5735.3|5732.8|300
1740058500000|2025-02-20 13:35:00|5739|5737.2|5736|5734.2|5739.5|5737.7|5734.5|5731.7|283
1740058800000|2025-02-20 13:40:00|5735.9|5734.1|5734.9|5733.1|5736.3|5734.1|5733.4|5731|278
1740059100000|2025-02-20 13:45:00|5735|5733.2|5733.1|5731.3|5735.1|5733.3|5732.3|5730.5|171
1740059400000|2025-02-20 13:50:00|5733|5731.2|5734.6|5732.8|5734.7|5732.9|5732|5729.5|194
1740059700000|2025-02-20 13:55:00|5734.5|5732.7|5733.7|5731.9|5734.7|5732.9|5732.2|5730|211
1740060000000|2025-02-20 14:00:00|5733.6|5731.8|5734.2|5732.4|5734.2|5732.4|5730.7|5728.6|253
1740060300000|2025-02-20 14:05:00|5734.4|5732.6|5738.1|5736.3|5738.2|5736.4|5733|5730.7|227
1740060600000|2025-02-20 14:10:00|5738|5736.2|5735.4|5732.4|5738.1|5736.3|5735.3|5732.3|192
1740060900000|2025-02-20 14:15:00|5735.3|5732.3|5736.3|5734.5|5738.2|5736.1|5735.1|5732.1|173
1740061200000|2025-02-20 14:20:00|5736.5|5734.7|5738.7|5735.7|5740|5737.3|5736.5|5734.1|214
1740061500000|2025-02-20 14:25:00|5738.8|5735.8|5743.7|5741.9|5743.7|5741.9|5738.8|5735.8|225
1740061800000|2025-02-20 14:30:00|5743.8|5742|5746.4|5744.6|5747.3|5745.5|5743.1|5741.3|265
1740062100000|2025-02-20 14:35:00|5746.5|5744.7|5745.9|5744.1|5748.4|5746.6|5745.4|5743.6|243
1740062400000|2025-02-20 14:40:00|5745.8|5744|5752.1|5749.1|5752.1|5749.9|5744.4|5742.6|259
1740062700000|2025-02-20 14:45:00|5752|5749|5751.4|5749.6|5752.2|5749.9|5747.5|5745.7|232
1740063000000|2025-02-20 14:50:00|5751.6|5749.8|5747.4|5745.6|5753|5751.2|5746.4|5743.8|263
1740063300000|2025-02-20 14:55:00|5747.3|5745.5|5745.5|5743.7|5748.8|5747|5744.3|5742|173
1740063600000|2025-02-20 15:00:00|5745.4|5743.6|5744.4|5742.6|5745.5|5743.7|5740.9|5739.1|364
1740063900000|2025-02-20 15:05:00|5744.2|5742.4|5750.4|5747.4|5750.6|5748.5|5744.2|5742.4|341
1740064200000|2025-02-20 15:10:00|5750.5|5747.5|5750.9|5749.1|5751.9|5750.1|5749.4|5747|255
1740064500000|2025-02-20 15:15:00|5750.7|5748.9|5751.6|5749.8|5752.1|5750.3|5749.7|5747.9|228
1740064800000|2025-02-20 15:20:00|5751.7|5749.9|5753.5|5751.7|5753.5|5751.7|5750.3|5748.5|254
1740065100000|2025-02-20 15:25:00|5753.8|5752|5755|5753.2|5755.7|5753.6|5753.4|5751.6|243
1740065400000|2025-02-20 15:30:00|5754.9|5753.1|5754.7|5751.7|5755.4|5753.2|5752.5|5750.7|260
1740065700000|2025-02-20 15:35:00|5754.9|5751.9|5755.3|5753.5|5756.4|5754.6|5754|5751.5|227
1740066000000|2025-02-20 15:40:00|5755.4|5753.6|5755.3|5753.5|5756.4|5754.5|5754.3|5752.4|176
1740066300000|2025-02-20 15:45:00|5755.2|5753.4|5755.5|5753.7|5756.6|5754.3|5753.9|5752.1|220
1740066600000|2025-02-20 15:50:00|5755.4|5753.6|5755.7|5753.9|5757.9|5755.6|5755.2|5753.2|241
1740066900000|2025-02-20 15:55:00|5755.6|5753.8|5756.2|5754.4|5757.3|5755|5754.9|5753.1|217
1740067200000|2025-02-20 16:00:00|5756.1|5754.3|5756.7|5754.9|5757.1|5755.3|5754|5752.2|222
1740067500000|2025-02-20 16:05:00|5756.8|5755|5758.1|5756.3|5759.9|5758.1|5756.8|5755|138
1740067800000|2025-02-20 16:10:00|5758|5756.2|5756.2|5754.4|5759.1|5757.3|5755.6|5753.8|183
1740068100000|2025-02-20 16:15:00|5756.3|5754.5|5753.8|5752|5756.8|5755|5753.5|5751.7|190
1740068400000|2025-02-20 16:20:00|5753.7|5751.9|5755.6|5753.8|5756.6|5754.8|5753.5|5751.7|174
1740068700000|2025-02-20 16:25:00|5755.5|5753.7|5756.3|5754.5|5757|5755.2|5754.8|5753|134
1740069000000|2025-02-20 16:30:00|5756.4|5754.6|5756.5|5753.5|5759.3|5757.3|5756.3|5753.5|116
1740069300000|2025-02-20 16:35:00|5756.6|5753.6|5755.3|5753.5|5756.7|5754.7|5754.3|5752.3|169
1740069600000|2025-02-20 16:40:00|5755.1|5753.3|5757.2|5755.4|5757.8|5756|5754.2|5752.4|156
1740069900000|2025-02-20 16:45:00|5757.4|5755.6|5756.3|5754.5|5757.5|5755.7|5755.2|5753.4|118
1740070200000|2025-02-20 16:50:00|5756|5754.2|5756.5|5754.7|5757.2|5755.4|5755.2|5753.4|154
1740070500000|2025-02-20 16:55:00|5756.6|5754.8|5755.5|5753.7|5757.2|5755.4|5755.3|5753.5|142
1740070800000|2025-02-20 17:00:00|5755.4|5753.6|5754.9|5753.1|5755.5|5753.7|5754.4|5752.6|141
1740071100000|2025-02-20 17:05:00|5754.8|5753|5755.8|5754|5756.7|5754.9|5754.7|5752.9|148
1740071400000|2025-02-20 17:10:00|5755.9|5754.1|5759|5757.2|5759|5757.2|5755.8|5754|172
1740071700000|2025-02-20 17:15:00|5759.1|5757.3|5764|5762.2|5764|5762.2|5758.6|5756.8|149
1740072000000|2025-02-20 17:20:00|5764.4|5762.6|5766.5|5764.7|5767.4|5765.6|5763.9|5762.1|143
1740072300000|2025-02-20 17:25:00|5766.6|5764.8|5766.5|5764.7|5768.2|5766.4|5765.9|5764.1|145
1740072600000|2025-02-20 17:30:00|5766.4|5764.6|5767|5765.2|5767.6|5765.3|5766.3|5763.6|134
1740072900000|2025-02-20 17:35:00|5766.9|5765.1|5767|5765.2|5768.2|5766.4|5766.7|5764.9|114
1740073200000|2025-02-20 17:40:00|5766.9|5765.1|5768|5766.2|5769|5766.5|5766|5763|148
1740073500000|2025-02-20 17:45:00|5767.8|5766|5765|5763.2|5768.2|5766|5764.1|5761.1|112
1740073800000|2025-02-20 17:50:00|5764.9|5763.1|5763.4|5761.6|5765.1|5763.3|5763.3|5761.4|104
1740074100000|2025-02-20 17:55:00|5763.3|5761.5|5763.6|5760.6|5764.1|5761.9|5762|5760.2|122
1740074400000|2025-02-20 18:00:00|5763.1|5760.1|5762.1|5760.3|5763.3|5761.2|5761.5|5758.9|161
1740074700000|2025-02-20 18:05:00|5762.2|5760.4|5764.6|5762.8|5765.3|5762.9|5762.1|5760.3|135
1740075000000|2025-02-20 18:10:00|5764.7|5762.9|5766.7|5764.9|5767.3|5764.9|5764.6|5762.3|116
1740075300000|2025-02-20 18:15:00|5767.3|5764.3|5765.3|5763.5|5767.3|5765.5|5765|5763.1|132
1740075600000|2025-02-20 18:20:00|5765.2|5763.4|5765.7|5763.9|5765.7|5763.9|5764.7|5762.9|75
1740075900000|2025-02-20 18:25:00|5765.6|5763.8|5765.1|5763.3|5765.7|5763.9|5764.8|5762.7|75
1740076200000|2025-02-20 18:30:00|5765.2|5763.4|5767.6|5764.6|5767.9|5765.2|5765.1|5763.3|100
1740076500000|2025-02-20 18:35:00|5766.9|5765.1|5768|5765|5768|5765.5|5766.7|5763.7|70
1740076800000|2025-02-20 18:40:00|5767.9|5764.9|5766.6|5763.6|5768|5765.5|5766.5|5763.5|72
1740077100000|2025-02-20 18:45:00|5766.5|5763.5|5766.4|5764.6|5766.6|5764.8|5765.8|5763.5|65
1740077400000|2025-02-20 18:50:00|5766.7|5764.9|5765.9|5764.1|5766.7|5764.9|5765.7|5763.9|68
1740077700000|2025-02-20 18:55:00|5765.8|5764|5766.6|5764.8|5767.3|5765.5|5765.5|5763.7|87
1740078000000|2025-02-20 19:00:00|5766.5|5764.7|5764.4|5762.6|5766.5|5764.7|5764.4|5762.6|68
1740078300000|2025-02-20 19:05:00|5764.5|5762.7|5762.7|5760.9|5764.5|5762.7|5762.1|5760.3|64
1740078600000|2025-02-20 19:10:00|5762.8|5761|5763.7|5761.9|5764.1|5762.3|5762.8|5761|72
1740078900000|2025-02-20 19:15:00|5763.6|5761.8|5762.1|5760.3|5764|5762.2|5762|5760.2|67
1740079200000|2025-02-20 19:20:00|5762|5760.2|5760.9|5759.1|5762.1|5760.3|5760.7|5758.9|103
1740079500000|2025-02-20 19:25:00|5760.8|5759|5762|5760.2|5762.1|5760.3|5760.1|5758.3|59
1740079800000|2025-02-20 19:30:00|5761.9|5760.1|5763|5761.2|5763.4|5761.6|5761.6|5759.8|61
1740080100000|2025-02-20 19:35:00|5763.1|5761.3|5763.9|5762.1|5764|5762.2|5762.7|5760.9|94
1740080400000|2025-02-20 19:40:00|5763.8|5762|5765.2|5763.4|5765.4|5763.6|5763.6|5761.5|101
1740080700000|2025-02-20 19:45:00|5765.1|5763.3|5766.9|5765.1|5767.2|5765.4|5764.6|5762.8|115
1740081000000|2025-02-20 19:50:00|5767|5765.2|5765.3|5763.5|5767.6|5765.8|5765.3|5763.5|118
1740081300000|2025-02-20 19:55:00|5765.4|5763.6|5764.3|5762.5|5765.5|5763.7|5764|5762.2|161
1740081600000|2025-02-20 20:00:00|5764.4|5762.6|5763.7|5761.9|5765|5762.6|5763.3|5761.5|88
1740081900000|2025-02-20 20:05:00|5763.8|5762|5762.4|5760.6|5763.8|5762|5762.2|5760.4|58
1740082200000|2025-02-20 20:10:00|5762.5|5760.7|5762.6|5760.8|5763.2|5761.4|5762.3|5760.5|63
1740082500000|2025-02-20 20:15:00|5762.7|5760.9|5762.3|5760.5|5763.2|5761.4|5761.8|5759.7|74
1740082800000|2025-02-20 20:20:00|5762.4|5760.6|5763.1|5761.3|5763.4|5761.6|5761.6|5759.8|78
1740083100000|2025-02-20 20:25:00|5763.2|5761.4|5763.2|5761.4|5763.7|5761.9|5762.8|5761|77
1740083400000|2025-02-20 20:30:00|5763.3|5761.5|5763.5|5761.7|5763.6|5761.8|5763.2|5761.4|50
1740083700000|2025-02-20 20:35:00|5763.4|5761.6|5763.8|5760.8|5763.9|5761.7|5763.1|5760.7|53
1740084000000|2025-02-20 20:40:00|5763.7|5760.7|5764.1|5762.3|5764.2|5762.4|5762.7|5760.6|123
1740084300000|2025-02-20 20:45:00|5764.2|5762.4|5765.2|5763.4|5765.2|5763.4|5764|5762.2|103
1740084600000|2025-02-20 20:50:00|5765.3|5763.5|5766.4|5763.4|5766.4|5764.3|5764.9|5762.7|80
1740084900000|2025-02-20 20:55:00|5766.5|5763.5|5765.6|5763.8|5766.9|5764.6|5765.3|5763|116
1740085200000|2025-02-20 21:00:00|5765.7|5763.9|5765.3|5763.5|5765.9|5764.1|5765.1|5763.3|88
1740085500000|2025-02-20 21:05:00|5765.2|5763.4|5764.9|5763.1|5765.5|5763.7|5764.8|5763|30
1740085800000|2025-02-20 21:10:00|5765.1|5763.3|5765|5763.2|5765.4|5763.6|5764.4|5762.6|46
1740086100000|2025-02-20 21:15:00|5764.9|5763.1|5764.9|5763.1|5765.1|5763.3|5764.7|5762.9|53
1740086400000|2025-02-20 21:20:00|5765.1|5763.3|5765.7|5763.9|5766.3|5763.9|5765.1|5763.3|49
1740086700000|2025-02-20 21:25:00|5765.6|5763.8|5766.4|5764.6|5766.7|5764.9|5765.6|5763.4|52
1740087000000|2025-02-20 21:30:00|5767|5764|5766.4|5764.6|5767|5764.8|5766.2|5763.9|19
1740087300000|2025-02-20 21:35:00|5766.3|5764.5|5765.9|5762.9|5766.4|5764.5|5765.9|5762.9|21
1740087600000|2025-02-20 21:40:00|5766|5763|5765.1|5762.1|5766.1|5763.1|5764.9|5761.9|62
1740087900000|2025-02-20 21:45:00|5765.2|5762.2|5764.8|5761.8|5765.7|5762.7|5764.7|5761.7|41
1740088200000|2025-02-20 21:50:00|5764.9|5761.9|5764.6|5761.6|5765.3|5762.3|5764.5|5761.5|84
1740088500000|2025-02-20 21:55:00|5765.5|5760.7|5766.3|5761.3|5766.3|5761.3|5764.4|5759.4|433
1740088800000|2025-02-20 22:00:00|5766|5761.2|5765.1|5759.9|5768|5762.2|5764.4|5758.6|29
1740089100000|2025-02-20 22:05:00|5765.2|5760|5764.7|5758.9|5765.8|5760.1|5763.9|5758.7|37
1740089400000|2025-02-20 22:10:00|5764.4|5758.6|5764.9|5759.1|5765|5759.2|5764.4|5758.6|20
1740089700000|2025-02-20 22:15:00|5764.8|5759.2|5765|5759.2|5765.7|5760|5764.7|5759.1|38
1740090000000|2025-02-20 22:20:00|5764.8|5759|5765.7|5759.9|5765.8|5760|5764.2|5758.4|25
1740090300000|2025-02-20 22:25:00|5765.9|5760.1|5765.5|5759.8|5765.9|5760.1|5765.4|5759.7|17
1740090600000|2025-02-20 22:30:00|5765.6|5759.7|5764.2|5758.4|5765.7|5760.1|5764.1|5758.3|33
1740090900000|2025-02-20 22:35:00|5764.3|5758.5|5763.1|5757.3|5764.5|5758.7|5762.5|5757.2|81
1740091200000|2025-02-20 22:40:00|5763|5758.4|5761.7|5755.9|5764.5|5758.7|5760.8|5755|85
1740091500000|2025-02-20 22:45:00|5761.8|5756|5762|5756.4|5762.2|5756.7|5761.5|5756|32
1740091800000|2025-02-20 22:50:00|5761.9|5756.5|5762.5|5756.7|5762.7|5757.2|5761.6|5756.3|53
1740092100000|2025-02-20 22:55:00|5762.3|5756.5|5762.8|5757.5|5763.1|5758|5761.7|5756.2|170
1740092400000|2025-02-20 23:00:00|5763|5757.3|5768.9|5764.1|5768.9|5764.1|5762.8|5757.2|83
1740092700000|2025-02-20 23:05:00|5768|5765|5770.8|5767.8|5770.8|5767.9|5766.3|5763.3|93
1740093000000|2025-02-20 23:10:00|5771.4|5768.4|5772.9|5771.1|5774|5771.7|5771.4|5768.4|74
1740093300000|2025-02-20 23:15:00|5772.8|5771|5769.7|5767.9|5772.9|5771.1|5769.3|5767.5|100
1740093600000|2025-02-20 23:20:00|5769.6|5767.8|5771|5769.2|5771.4|5769.6|5769.1|5766.6|64
1740093900000|2025-02-20 23:25:00|5771.1|5769.3|5772.4|5769.4|5772.8|5770.5|5771.1|5769.2|56
1740094200000|2025-02-20 23:30:00|5772.3|5769.3|5766.5|5764.7|5773|5770|5766.3|5763.9|144
1740094500000|2025-02-20 23:35:00|5766.9|5765.1|5765.3|5763.5|5766.9|5765.1|5765.3|5763.5|30
1740094800000|2025-02-20 23:40:00|5765.2|5763.4|5767.2|5765.4|5767.5|5765.7|5765.1|5763.3|66
1740095100000|2025-02-20 23:45:00|5767.1|5765.3|5766.6|5763.6|5768.1|5765.8|5766.2|5763.5|73
1740095400000|2025-02-20 23:50:00|5766.5|5763.5|5765.3|5762.3|5766.5|5763.5|5765.3|5762.3|55
1740095700000|2025-02-20 23:55:00|5765.2|5762.2|5765.4|5763.6|5766|5763.7|5763.7|5761.3|90
1740096000000|2025-02-21 00:00:00|5765.5|5763.7|5765.3|5763.5|5767.7|5765.7|5764.9|5763.1|117
1740096300000|2025-02-21 00:05:00|5765.2|5763.4|5765.5|5763.7|5766.1|5764.3|5764.4|5762.6|131
1740096600000|2025-02-21 00:10:00|5765.4|5763.6|5763.5|5761.7|5765.4|5763.6|5763.4|5761.6|119
1740096900000|2025-02-21 00:15:00|5763.6|5761.8|5763.5|5761.7|5763.9|5762.1|5762.8|5761|77
1740097200000|2025-02-21 00:20:00|5763.4|5761.6|5762.1|5760.3|5764.6|5762.8|5761.9|5760.1|95
1740097500000|2025-02-21 00:25:00|5762|5760.2|5762.1|5760.3|5762.3|5760.5|5760.8|5759|96
1740097800000|2025-02-21 00:30:00|5762|5760.2|5762.4|5760.6|5763.5|5761.7|5761.7|5759.9|69
1740098100000|2025-02-21 00:35:00|5762.5|5760.7|5761.6|5759.8|5762.5|5760.7|5760.9|5759.1|66
1740098400000|2025-02-21 00:40:00|5761.5|5759.7|5760.3|5758.5|5762.7|5760.9|5760.1|5758.3|78
1740098700000|2025-02-21 00:45:00|5760.2|5758.4|5763.8|5762|5763.9|5762.1|5759.7|5757.9|88
1740099000000|2025-02-21 00:50:00|5764.2|5762.4|5763.7|5761.9|5765.3|5763.5|5763.2|5761.4|90
1740099300000|2025-02-21 00:55:00|5763.8|5762|5765.9|5764.1|5766.4|5764.6|5763.7|5761.9|85
1740099600000|2025-02-21 01:00:00|5765.2|5763.4|5763.2|5761.4|5765.4|5763.6|5763.1|5761.3|226
1740099900000|2025-02-21 01:05:00|5763.1|5761.3|5763.7|5761.9|5764.7|5762.2|5760.6|5758.8|218
1740100200000|2025-02-21 01:10:00|5763.5|5761.7|5764.5|5761.5|5764.6|5762.1|5762.3|5760.5|129
1740100500000|2025-02-21 01:15:00|5764.6|5761.6|5767.3|5765.5|5767.4|5765.6|5764.5|5761.5|122
1740100800000|2025-02-21 01:20:00|5767.4|5765.6|5766.3|5763.3|5767.7|5765.8|5765.2|5763.3|170
1740101100000|2025-02-21 01:25:00|5765.7|5763.9|5762.4|5760.6|5766|5763.9|5761.9|5759.9|113
1740101400000|2025-02-21 01:30:00|5762|5760.2|5760.6|5758.8|5763.4|5761.6|5760.3|5758.5|200
1740101700000|2025-02-21 01:35:00|5760.7|5758.9|5760|5758.2|5761.5|5759.7|5759.2|5757.4|186
1740102000000|2025-02-21 01:40:00|5760.1|5758.3|5760.1|5758.3|5760.8|5759|5758.5|5756.7|219
1740102300000|2025-02-21 01:45:00|5760.2|5758.4|5759.1|5757.3|5761.1|5759.3|5758.4|5756.6|204
1740102600000|2025-02-21 01:50:00|5759.3|5757.5|5762.5|5760.7|5762.7|5760.9|5759.1|5757.3|206
1740102900000|2025-02-21 01:55:00|5762.8|5761|5759.9|5758.1|5762.8|5761|5759.8|5758|149
1740103200000|2025-02-21 02:00:00|5760.1|5758.3|5762.3|5760.5|5762.5|5760.7|5760|5758.2|136
1740103500000|2025-02-21 02:05:00|5762.4|5760.6|5764.4|5762.6|5764.4|5762.6|5761.5|5759.7|140
1740103800000|2025-02-21 02:10:00|5764.5|5762.7|5768.9|5767.1|5770.5|5768.1|5764.5|5762.7|201
1740104100000|2025-02-21 02:15:00|5769|5767.2|5772|5770.2|5772.1|5770.3|5767|5765.2|195
1740104400000|2025-02-21 02:20:00|5771.9|5770.1|5769.8|5768|5771.9|5770.1|5768.1|5766.3|169
1740104700000|2025-02-21 02:25:00|5769.7|5767.9|5766.7|5764.9|5770.2|5768.4|5766.4|5764.4|196
1740105000000|2025-02-21 02:30:00|5766.5|5764.7|5765.5|5763.7|5767|5765.2|5764.3|5762.5|232
1740105300000|2025-02-21 02:35:00|5765.4|5763.6|5765.8|5764|5767.7|5765.9|5764.9|5763.1|186
1740105600000|2025-02-21 02:40:00|5765.7|5763.9|5765.8|5764|5767.3|5765.5|5765.4|5763.6|153
1740105900000|2025-02-21 02:45:00|5765.9|5764.1|5769.5|5767.7|5769.8|5768|5765.9|5764.1|131
1740106200000|2025-02-21 02:50:00|5769.6|5767.8|5772.3|5770.5|5773.2|5771|5768.2|5766.4|214
1740106500000|2025-02-21 02:55:00|5772.4|5770.6|5770.6|5768.8|5772.7|5770.9|5769.7|5767.9|215
1740106800000|2025-02-21 03:00:00|5770.7|5768.9|5768.1|5766.3|5771.3|5769.5|5768|5766.2|161
1740107100000|2025-02-21 03:05:00|5768.2|5766.4|5769.3|5767.5|5769.7|5767.9|5767.5|5765.7|118
1740107400000|2025-02-21 03:10:00|5769.4|5767.6|5768.1|5766.3|5770.9|5769.1|5767.2|5765.4|155
1740107700000|2025-02-21 03:15:00|5768.2|5766.4|5769.9|5768.1|5770.2|5768.4|5767.9|5766.1|119
1740108000000|2025-02-21 03:20:00|5770|5768.2|5769.4|5767.6|5770.4|5768.6|5768.4|5765.9|163
1740108300000|2025-02-21 03:25:00|5769.5|5767.7|5769.5|5767.7|5770.1|5768.3|5768.4|5766.6|104
1740108600000|2025-02-21 03:30:00|5769.4|5767.6|5769.5|5767.7|5770.6|5768.8|5769|5767.2|141
1740108900000|2025-02-21 03:35:00|5769.4|5767.6|5767.9|5766.1|5769.6|5767.8|5767.6|5765.8|94
1740109200000|2025-02-21 03:40:00|5768|5766.2|5767.7|5765.9|5768.6|5766.8|5767.1|5765.3|86
1740109500000|2025-02-21 03:45:00|5767.6|5765.8|5768.2|5766.4|5768.8|5767|5766.8|5765|87
1740109800000|2025-02-21 03:50:00|5768.3|5766.5|5770.6|5768.8|5770.8|5769|5768.2|5766.4|81
1740110100000|2025-02-21 03:55:00|5770.5|5768.7|5770.1|5767.1|5770.8|5769|5768.6|5766.8|128
1740110400000|2025-02-21 04:00:00|5770|5767|5769.4|5767.6|5770.1|5768|5768.3|5766.4|66
1740110700000|2025-02-21 04:05:00|5769.3|5767.5|5769.8|5768|5769.8|5768|5769|5767.2|67
1740111000000|2025-02-21 04:10:00|5769.9|5768.1|5769|5767.2|5769.9|5768.1|5768.8|5767|64
1740111300000|2025-02-21 04:15:00|5769.1|5767.3|5768.7|5766.9|5769.3|5767.5|5768.1|5766.2|75
1740111600000|2025-02-21 04:20:00|5768.6|5766.8|5769.6|5767.8|5769.8|5768|5767.8|5766|82
1740111900000|2025-02-21 04:25:00|5769.7|5767.9|5768.7|5766.9|5769.8|5768|5768.5|5766.7|40
1740112200000|2025-02-21 04:30:00|5768.6|5766.8|5770.1|5767.1|5770.1|5767.7|5768.3|5766.2|54
1740112500000|2025-02-21 04:35:00|5770|5767|5769.5|5767.7|5770|5767.7|5768.1|5766.3|96
1740112800000|2025-02-21 04:40:00|5769.4|5767.6|5767.5|5765.7|5769.5|5767.7|5767.5|5765.7|40
1740113100000|2025-02-21 04:45:00|5766.9|5765.1|5764.7|5762.9|5766.9|5765.1|5764.5|5762.7|73
1740113400000|2025-02-21 04:50:00|5764.8|5763|5767|5765.2|5767.5|5765.7|5764.8|5763|66
1740113700000|2025-02-21 04:55:00|5767.1|5765.3|5766.2|5764.4|5767.8|5766|5765.7|5763.9|98
1740114000000|2025-02-21 05:00:00|5766|5764.2|5766.1|5764.3|5766.7|5764.9|5765.3|5763.5|111
1740114300000|2025-02-21 05:05:00|5766.2|5764.4|5765|5763.2|5766.7|5764.9|5764.6|5762.8|114
1740114600000|2025-02-21 05:10:00|5764.9|5763.1|5765.6|5763.8|5766.8|5764.4|5764.4|5762.6|111
1740114900000|2025-02-21 05:15:00|5765.5|5763.7|5764.8|5763|5767.5|5765.6|5764.6|5762.8|125
1740115200000|2025-02-21 05:20:00|5764.7|5762.9|5764.4|5762.6|5764.7|5762.9|5763.2|5761.4|155
1740115500000|2025-02-21 05:25:00|5764.5|5762.7|5765|5763.2|5766.6|5764.2|5764|5762.2|123
1740115800000|2025-02-21 05:30:00|5765.1|5763.3|5765.6|5762.6|5765.8|5763.4|5763.9|5762|170
1740116100000|2025-02-21 05:35:00|5765.7|5762.7|5765.6|5763.8|5766.9|5764.9|5764.9|5762.6|131
1740116400000|2025-02-21 05:40:00|5765.7|5763.9|5765|5763.2|5766.2|5764.4|5764.3|5762.5|114
1740116700000|2025-02-21 05:45:00|5765.1|5763.3|5761.9|5760.1|5765.2|5763.4|5761.9|5760.1|127
1740117000000|2025-02-21 05:50:00|5762|5760.2|5760.9|5759.1|5763.7|5760.7|5760|5758.2|174
1740117300000|2025-02-21 05:55:00|5760.8|5759|5760.8|5759|5761.8|5760|5760|5758.2|102
1740117600000|2025-02-21 06:00:00|5760.7|5758.9|5763.8|5760.8|5763.9|5761.5|5760.7|5758.4|169
1740117900000|2025-02-21 06:05:00|5763.9|5760.9|5760.2|5758.4|5763.9|5760.9|5760|5758.2|161
1740118200000|2025-02-21 06:10:00|5760.9|5759.1|5761.4|5758.4|5761.8|5759.9|5760|5758.2|97
1740118500000|2025-02-21 06:15:00|5761.3|5758.3|5760.3|5758.5|5761.6|5759.3|5760.1|5757.8|161
1740118800000|2025-02-21 06:20:00|5760.4|5758.6|5760.5|5757.5|5761.2|5759.3|5759.7|5757.2|125
1740119100000|2025-02-21 06:25:00|5759.9|5758.1|5759.4|5757.6|5760.5|5758.2|5757.4|5755.6|138
1740119400000|2025-02-21 06:30:00|5759.3|5757.5|5760.1|5758.3|5760.1|5758.3|5758.6|5756.8|114
1740119700000|2025-02-21 06:35:00|5760|5758.2|5761.8|5760|5761.8|5760|5759.9|5758.1|107
1740120000000|2025-02-21 06:40:00|5761.7|5759.9|5759.5|5757.7|5761.7|5759.9|5759.4|5757.6|110
1740120300000|2025-02-21 06:45:00|5759.4|5757.6|5759.3|5757.5|5760|5758.2|5758.9|5757.1|97
1740120600000|2025-02-21 06:50:00|5759.1|5757.3|5758.5|5756.7|5759.7|5757.4|5757.9|5756|142
1740120900000|2025-02-21 06:55:00|5758.4|5756.6|5757|5755.2|5759.1|5756.7|5756.8|5754.7|129
1740121200000|2025-02-21 07:00:00|5757.9|5756.1|5760.3|5758.5|5761.2|5758.9|5757.9|5754.9|204
1740121500000|2025-02-21 07:05:00|5760.2|5758.4|5760.8|5759|5761.9|5759.1|5759.2|5757.4|160
1740121800000|2025-02-21 07:10:00|5760.7|5758.9|5760.8|5759|5763|5760.2|5760.4|5758.6|108
1740122100000|2025-02-21 07:15:00|5760.7|5758.9|5761.7|5759.9|5762|5760.2|5760.7|5758.9|128
1740122400000|2025-02-21 07:20:00|5761.8|5760|5763|5760|5763.1|5760.1|5760.7|5758|91
1740122700000|2025-02-21 07:25:00|5762.9|5759.9|5764.1|5761.1|5764.3|5761.3|5762.7|5759.7|104
1740123000000|2025-02-21 07:30:00|5763.4|5761.6|5763.2|5761.4|5763.4|5761.6|5761.7|5759.9|147
1740123300000|2025-02-21 07:35:00|5763.3|5761.5|5762.7|5760.9|5764|5762.2|5761.8|5760|104
1740123600000|2025-02-21 07:40:00|5762.6|5760.8|5762.3|5760.5|5762.7|5760.9|5759.5|5757.7|176
1740123900000|2025-02-21 07:45:00|5762.2|5760.4|5762.1|5760.3|5762.7|5760.9|5760.8|5759|139
1740124200000|2025-02-21 07:50:00|5762.2|5760.4|5763.6|5761.8|5764|5762.2|5762.1|5760.3|134
1740124500000|2025-02-21 07:55:00|5763.7|5761.9|5763|5761.2|5764.2|5762.4|5762.4|5760.4|196
1740124800000|2025-02-21 08:00:00|5763.1|5761.3|5762.2|5760.4|5763.9|5762.1|5762.2|5760.4|201
1740125100000|2025-02-21 08:05:00|5762.1|5760.3|5764.9|5763.1|5765.5|5763.7|5762.1|5760.3|157
1740125400000|2025-02-21 08:10:00|5764.8|5763|5763.5|5760.5|5764.9|5763.1|5762.4|5760.4|118
1740125700000|2025-02-21 08:15:00|5763.1|5760.1|5761.4|5759.6|5763.1|5760.1|5758|5756.2|423
1740126000000|2025-02-21 08:20:00|5761.3|5759.5|5763|5761.2|5763.3|5761.5|5760.4|5758.6|228
1740126300000|2025-02-21 08:25:00|5763.1|5761.3|5763.3|5760.3|5764|5762.2|5762.5|5760|172
1740126600000|2025-02-21 08:30:00|5765.2|5762.2|5764.8|5763|5765.2|5763.2|5762.5|5760.7|278
1740126900000|2025-02-21 08:35:00|5764.7|5762.9|5764.7|5762.9|5766|5763.6|5764.1|5762|157
1740127200000|2025-02-21 08:40:00|5764.6|5762.8|5762.3|5760.5|5765.4|5763.6|5762.3|5760.5|170
1740127500000|2025-02-21 08:45:00|5762.5|5760.7|5762.3|5760.5|5763|5761.2|5761|5759.2|132
1740127800000|2025-02-21 08:50:00|5762.4|5760.6|5760.8|5759|5762.8|5761|5760.1|5758.1|167
1740128100000|2025-02-21 08:55:00|5760.5|5758.7|5759.3|5757.5|5760.5|5758.7|5759|5757.2|126
1740128400000|2025-02-21 09:00:00|5759.4|5757.6|5759.3|5757.5|5761|5759.2|5758.5|5756.7|170
1740128700000|2025-02-21 09:05:00|5759.1|5757.3|5759.5|5757.7|5760.5|5758.7|5758.8|5757|107
1740129000000|2025-02-21 09:10:00|5759.6|5757.8|5757.3|5755.5|5759.6|5757.8|5757.3|5755.5|99
1740129300000|2025-02-21 09:15:00|5757.2|5755.4|5754.8|5753|5757.3|5755.5|5754.7|5752.9|122
1740129600000|2025-02-21 09:20:00|5754.9|5753.1|5756.5|5754.7|5756.7|5754.9|5754.9|5753.1|78
1740129900000|2025-02-21 09:25:00|5756.4|5754.6|5756.1|5754.3|5756.6|5754.8|5755.5|5753.7|106
1740130200000|2025-02-21 09:30:00|5756|5754.2|5757.9|5756.1|5758.4|5756.6|5756|5754.2|131
1740130500000|2025-02-21 09:35:00|5757.8|5756|5758.2|5756.4|5759|5757.2|5757.4|5755.6|132
1740130800000|2025-02-21 09:40:00|5758.1|5756.3|5757.8|5756|5758.4|5756.6|5757.4|5755.6|76
1740131100000|2025-02-21 09:45:00|5757.7|5755.9|5756|5754.2|5757.7|5755.9|5755.9|5754.1|97
1740131400000|2025-02-21 09:50:00|5755.9|5754.1|5756.4|5754.6|5757.3|5755.5|5755.8|5754|119
1740131700000|2025-02-21 09:55:00|5756.5|5754.7|5757.7|5755.9|5757.8|5756|5756.2|5754.4|127
1740132000000|2025-02-21 10:00:00|5757.8|5756|5757.4|5755.6|5758.1|5756.3|5756.7|5754.9|110
1740132300000|2025-02-21 10:05:00|5757.5|5755.7|5756.9|5755.1|5758.3|5756.5|5756.6|5754.8|90
1740132600000|2025-02-21 10:10:00|5757|5755.2|5756.9|5755.1|5757.6|5755.8|5756.5|5754.7|81
1740132900000|2025-02-21 10:15:00|5757|5755.2|5758.6|5756.8|5758.7|5756.9|5757|5755.2|70
1740133200000|2025-02-21 10:20:00|5758.4|5756.6|5759.9|5758.1|5760|5758.2|5758.3|5756.5|101
1740133500000|2025-02-21 10:25:00|5759.8|5758|5760.4|5758.6|5760.5|5758.7|5759.4|5757.6|66
1740133800000|2025-02-21 10:30:00|5760.3|5758.5|5759.6|5757.8|5760.3|5758.5|5759.1|5757.3|71
1740134100000|2025-02-21 10:35:00|5759.5|5757.7|5760.1|5758.3|5760.1|5758.3|5758.9|5757.1|71
1740134400000|2025-02-21 10:40:00|5760.2|5758.4|5759.3|5757.5|5760.6|5758.8|5759|5757.2|65
1740134700000|2025-02-21 10:45:00|5759.2|5757.4|5759.5|5757.7|5759.6|5757.8|5758.5|5756.7|75
1740135000000|2025-02-21 10:50:00|5759.4|5757.6|5760|5758.2|5760.6|5758.8|5759.4|5757.6|77
1740135300000|2025-02-21 10:55:00|5760.1|5758.3|5758.7|5756.9|5760.1|5758.3|5758.6|5756.8|93
1740135600000|2025-02-21 11:00:00|5758.6|5756.8|5757.9|5756.1|5758.9|5757.1|5757.9|5756.1|87
1740135900000|2025-02-21 11:05:00|5757.8|5756|5759|5757.2|5759.2|5757.4|5757.5|5755.2|70
1740136200000|2025-02-21 11:10:00|5758.9|5757.1|5758.4|5756.6|5758.9|5757.1|5758.2|5756.4|93
1740136500000|2025-02-21 11:15:00|5758.5|5756.7|5759.4|5757.6|5759.7|5757.9|5758.2|5756.4|68
1740136800000|2025-02-21 11:20:00|5759.3|5757.5|5760.3|5758.5|5760.3|5758.5|5758.6|5756.8|72
1740137100000|2025-02-21 11:25:00|5760.2|5758.4|5760.2|5758.4|5761.1|5758.9|5759.8|5757.6|61
1740137400000|2025-02-21 11:30:00|5760.1|5758.3|5760.5|5758.7|5760.8|5759|5759.7|5757.9|40
1740137700000|2025-02-21 11:35:00|5760.4|5758.6|5761.4|5759.6|5761.4|5759.6|5759.9|5758.1|58
1740138000000|2025-02-21 11:40:00|5761.3|5759.5|5760.2|5758.4|5761.5|5759.7|5760.2|5758.4|70
1740138300000|2025-02-21 11:45:00|5760.1|5758.3|5760.8|5759|5760.8|5759|5760|5758.2|49
1740138600000|2025-02-21 11:50:00|5760.7|5758.9|5760|5758.2|5760.7|5758.9|5759.6|5757.8|44
1740138900000|2025-02-21 11:55:00|5759.9|5758.1|5758.3|5756.5|5759.9|5758.1|5758.2|5756.4|65
1740139200000|2025-02-21 12:00:00|5758.4|5756.6|5759.5|5757.7|5759.7|5757.9|5758.2|5756.4|107
1740139500000|2025-02-21 12:05:00|5759.3|5757.5|5757.9|5756.1|5759.4|5757.6|5757.3|5755.5|66
1740139800000|2025-02-21 12:10:00|5758|5756.2|5755.7|5753.9|5758|5756.2|5755.4|5753.6|105
1740140100000|2025-02-21 12:15:00|5755.8|5754|5757.6|5755.8|5757.6|5755.8|5755.7|5753.9|92
1740140400000|2025-02-21 12:20:00|5757.5|5755.7|5757.9|5756.1|5758.4|5756.4|5756.9|5755|71
1740140700000|2025-02-21 12:25:00|5758|5756.2|5759.3|5757.5|5759.6|5757.8|5758|5756.2|86
1740141000000|2025-02-21 12:30:00|5759.2|5757.4|5759.3|5757.5|5760.2|5757.5|5758.7|5756.1|81
1740141300000|2025-02-21 12:35:00|5759.4|5757.6|5757.9|5756.1|5759.4|5757.6|5757.5|5755.7|79
1740141600000|2025-02-21 12:40:00|5758|5756.2|5758|5755|5758.1|5756.3|5756.9|5754.6|85
1740141900000|2025-02-21 12:45:00|5758.1|5755.1|5755.3|5753.5|5759.2|5756.5|5755.3|5753.5|79
1740142200000|2025-02-21 12:50:00|5755.2|5753.4|5755.5|5753.7|5755.5|5753.7|5754.6|5752.8|101
1740142500000|2025-02-21 12:55:00|5756|5753|5755.3|5753.5|5756.4|5753.6|5755.1|5752.1|142
1740142800000|2025-02-21 13:00:00|5755.4|5753.6|5754.6|5752.8|5755.6|5753.8|5754.1|5752.3|130
1740143100000|2025-02-21 13:05:00|5754.5|5752.7|5755.2|5753.4|5756.8|5754.5|5754.5|5752.7|120
1740143400000|2025-02-21 13:10:00|5755.1|5753.3|5755.2|5753.4|5755.6|5753.8|5754.3|5752.5|99
1740143700000|2025-02-21 13:15:00|5755.3|5753.5|5754.5|5752.7|5755.3|5753.5|5753.1|5751.3|129
1740144000000|2025-02-21 13:20:00|5754.6|5752.8|5755.5|5753.7|5756|5754.2|5754.4|5752.6|111
1740144300000|2025-02-21 13:25:00|5755.4|5753.6|5756.9|5755.1|5756.9|5755.1|5755.2|5753.4|53
1740144600000|2025-02-21 13:30:00|5756.8|5755|5757.2|5755.4|5757.9|5756.1|5756.4|5754.6|138
1740144900000|2025-02-21 13:35:00|5757.1|5755.3|5756.4|5754.6|5757.2|5755.4|5756|5754.2|105
1740145200000|2025-02-21 13:40:00|5756.5|5754.7|5756.6|5754.8|5757.7|5755.9|5756.4|5754.6|98
1740145500000|2025-02-21 13:45:00|5756.7|5754.9|5757.7|5755.9|5757.9|5756.1|5756.7|5754.9|109
1740145800000|2025-02-21 13:50:00|5757.6|5755.8|5757.8|5754.8|5758.1|5756.1|5755.9|5753.8|187
1740146100000|2025-02-21 13:55:00|5757.7|5754.7|5756.9|5755.1|5758.1|5756.2|5756.5|5754.6|128
1740146400000|2025-02-21 14:00:00|5756.7|5754.9|5759|5757.2|5760.1|5758.3|5756.7|5754.9|208
1740146700000|2025-02-21 14:05:00|5758.9|5757.1|5757.9|5756.1|5759.2|5757.4|5757.1|5755.3|219
1740147000000|2025-02-21 14:10:00|5757.8|5756|5756.5|5754.7|5758.2|5756.4|5755.6|5753.8|170
1740147300000|2025-02-21 14:15:00|5756.6|5754.8|5756.6|5754.8|5757.1|5755.3|5755.8|5754|114
1740147600000|2025-02-21 14:20:00|5756.5|5754.7|5754.6|5752.8|5757.5|5755.7|5754.3|5752|195
1740147900000|2025-02-21 14:25:00|5754.5|5752.7|5758.2|5756.4|5759.1|5756.8|5754.5|5752.7|182
1740148200000|2025-02-21 14:30:00|5758.1|5756.3|5759.4|5757.6|5760.1|5758.3|5757.1|5755.3|214
1740148500000|2025-02-21 14:35:00|5759.5|5757.7|5756|5754.2|5759.8|5758|5755.9|5754.1|290
1740148800000|2025-02-21 14:40:00|5756.3|5754.5|5758.3|5755.3|5758.4|5755.8|5756.2|5754.4|203
1740149100000|2025-02-21 14:45:00|5758.6|5754.7|5764.5|5762.7|5767.9|5765.7|5758.6|5754.7|450
1740149400000|2025-02-21 14:50:00|5764.7|5762.9|5765.1|5763.3|5766.5|5764.7|5763.1|5761.3|319
1740149700000|2025-02-21 14:55:00|5765.2|5763.4|5763.3|5760.3|5765.4|5763.6|5761.9|5760.1|153
1740150000000|2025-02-21 15:00:00|5763|5760|5760.9|5759.1|5765.1|5762.8|5760.7|5758.9|405
1740150300000|2025-02-21 15:05:00|5761|5759.2|5759.3|5757.5|5761.9|5760.1|5757.3|5755.5|351
1740150600000|2025-02-21 15:10:00|5759.2|5757.4|5754.6|5752.8|5759.5|5757.7|5754.3|5752.5|261
1740150900000|2025-02-21 15:15:00|5754.7|5752.9|5755.4|5753.6|5756.8|5754.8|5753|5751.2|307
1740151200000|2025-02-21 15:20:00|5755.3|5753.5|5750.9|5749.1|5755.7|5753.7|5750.8|5749|251
1740151500000|2025-02-21 15:25:00|5751|5749.2|5750.2|5748.4|5752.7|5750.8|5750.2|5748.4|289
1740151800000|2025-02-21 15:30:00|5750.3|5748.5|5751|5749.2|5753.2|5750.8|5750.1|5748.3|238
1740152100000|2025-02-21 15:35:00|5751.1|5749.3|5750.1|5748.3|5752.7|5750.7|5749.6|5747.8|179
1740152400000|2025-02-21 15:40:00|5750.4|5748.6|5747.4|5745.6|5751.1|5749.3|5747.3|5745.5|190
1740152700000|2025-02-21 15:45:00|5747.5|5745.7|5748.7|5746.9|5750.6|5747.7|5747.4|5745.6|226
1740153000000|2025-02-21 15:50:00|5748.6|5746.8|5750.3|5748.5|5752.3|5749.8|5748.1|5746.2|238
1740153300000|2025-02-21 15:55:00|5750.1|5748.3|5750.8|5749|5751.3|5749.5|5750|5748.2|233
1740153600000|2025-02-21 16:00:00|5750.9|5749.1|5750.5|5748.7|5753.1|5750.1|5749|5747.2|225
1740153900000|2025-02-21 16:05:00|5750.9|5749.1|5750.8|5749|5752.2|5750.4|5749.6|5747.8|132
1740154200000|2025-02-21 16:10:00|5750.9|5749.1|5752.4|5750.6|5752.5|5750.7|5750.5|5748.7|143
1740154500000|2025-02-21 16:15:00|5752.5|5750.7|5750.8|5749|5752.5|5750.7|5750.4|5748.4|217
1740154800000|2025-02-21 16:20:00|5750.9|5749.1|5750.4|5748.6|5751.9|5750.1|5750.1|5748.3|134
1740155100000|2025-02-21 16:25:00|5750.3|5748.5|5751|5749.2|5752|5750.2|5749.6|5747.8|153
1740155400000|2025-02-21 16:30:00|5751.2|5749.4|5752.6|5750.8|5752.8|5751|5750.5|5748.7|115
1740155700000|2025-02-21 16:35:00|5752.7|5750.9|5751.8|5750|5753|5751.2|5751.3|5749.5|91
1740156000000|2025-02-21 16:40:00|5751.9|5750.1|5754.1|5751.1|5754.1|5751.5|5751.5|5749.7|127
1740156300000|2025-02-21 16:45:00|5754|5751|5751.2|5749.4|5754.1|5751.1|5750.9|5749.1|143
1740156600000|2025-02-21 16:50:00|5751|5749.2|5749|5746|5751|5749.2|5748.9|5745.9|137
1740156900000|2025-02-21 16:55:00|5749.1|5746.1|5751|5749.2|5751.8|5749.6|5749|5746|161
1740157200000|2025-02-21 17:00:00|5751.1|5749.3|5752.2|5750.4|5753.7|5751.9|5750.8|5749|142
1740157500000|2025-02-21 17:05:00|5752.3|5750.5|5749.5|5747.7|5752.5|5750.7|5749.3|5747.5|99
1740157800000|2025-02-21 17:10:00|5749.6|5747.8|5748.9|5747.1|5749.8|5748|5748.4|5746.6|80
1740158100000|2025-02-21 17:15:00|5748.8|5747|5749.5|5747.7|5749.8|5748|5748.4|5746.6|83
1740158400000|2025-02-21 17:20:00|5749.6|5747.8|5749.1|5747.3|5750.3|5748.5|5748.5|5746.7|135
1740158700000|2025-02-21 17:25:00|5749.2|5747.4|5749.6|5747.8|5750.1|5748.3|5748.6|5746.8|72
1740159000000|2025-02-21 17:30:00|5749.7|5747.9|5749.5|5747.7|5749.8|5748|5748.5|5746.7|116
1740159300000|2025-02-21 17:35:00|5749.6|5747.8|5748.2|5746.4|5750.8|5749|5748|5746.2|163
1740159600000|2025-02-21 17:40:00|5748.3|5746.5|5751.1|5749.3|5751.3|5749.5|5747.9|5746.1|110
1740159900000|2025-02-21 17:45:00|5751|5749.2|5750.8|5749|5751.6|5749.7|5750.5|5748.6|82
1740160200000|2025-02-21 17:50:00|5750.6|5748.8|5749.3|5747.5|5751.8|5750|5749.3|5747.5|75
1740160500000|2025-02-21 17:55:00|5749.4|5747.6|5749.6|5746.6|5749.6|5747.7|5748|5746.2|153
1740160800000|2025-02-21 18:00:00|5749.7|5746.7|5747.7|5745.9|5749.8|5747.6|5747.4|5745.6|135
1740161100000|2025-02-21 18:05:00|5747.9|5746.1|5747.1|5745.3|5748.4|5746.6|5746.4|5744.6|139
1740161400000|2025-02-21 18:10:00|5747.2|5745.4|5743.7|5740.7|5747.7|5745.9|5742.6|5740.6|216
1740161700000|2025-02-21 18:15:00|5743.8|5740.8|5743|5741.2|5744.5|5742.7|5742.4|5740.4|231
1740162000000|2025-02-21 18:20:00|5743.1|5741.3|5743.2|5741.4|5743.8|5742|5742.2|5739.7|151
1740162300000|2025-02-21 18:25:00|5743.1|5741.3|5742.7|5740.9|5743.7|5741.9|5741.9|5740.1|169
1740162600000|2025-02-21 18:30:00|5742.6|5740.8|5740|5737|5742.7|5740.9|5740|5737|178
1740162900000|2025-02-21 18:35:00|5740.1|5737.1|5742.8|5739.8|5743.5|5741.2|5740.1|5737.1|115
1740163200000|2025-02-21 18:40:00|5743|5740|5742.8|5739.8|5743.6|5740.6|5742.3|5739.3|94
1740163500000|2025-02-21 18:45:00|5742.9|5739.9|5743.7|5740.7|5744.1|5741.1|5742.2|5739.2|95
1740163800000|2025-02-21 18:50:00|5743.8|5740.8|5741.7|5738.7|5744.2|5741.2|5741.7|5738.7|76
1740164100000|2025-02-21 18:55:00|5741.6|5738.6|5741.6|5738.6|5742.1|5739.1|5740.7|5737.7|77
1740164400000|2025-02-21 19:00:00|5741.5|5738.5|5741.1|5739.3|5742.1|5739.8|5740.6|5738.3|85
1740164700000|2025-02-21 19:05:00|5741.2|5739.4|5741.1|5739.3|5741.4|5739.6|5740|5738.2|66
1740165000000|2025-02-21 19:10:00|5741.2|5739.4|5744.2|5741.2|5744.2|5741.8|5741.2|5739.4|68
1740165300000|2025-02-21 19:15:00|5744.1|5741.1|5742.7|5740.9|5744.1|5741.6|5742.1|5740.3|69
1740165600000|2025-02-21 19:20:00|5742.8|5741|5742.7|5739.7|5744.1|5741.4|5742|5739.1|88
1740165900000|2025-02-21 19:25:00|5742.6|5739.6|5740.1|5737.1|5743.2|5740.2|5739.5|5736.5|118
1740166200000|2025-02-21 19:30:00|5739.5|5737.7|5739.6|5736.6|5741.6|5739.2|5739.3|5736.3|89
1740166500000|2025-02-21 19:35:00|5739.7|5736.7|5738.5|5736.7|5739.7|5736.9|5737.7|5735|98
1740166800000|2025-02-21 19:40:00|5738.4|5736.6|5738|5735|5739.3|5737|5736.9|5733.9|96
1740167100000|2025-02-21 19:45:00|5738.1|5735.1|5737.9|5736.1|5739|5736.8|5736.4|5734.2|151
1740167400000|2025-02-21 19:50:00|5738|5736.2|5738|5736.2|5739|5737.2|5737.5|5735.7|140
1740167700000|2025-02-21 19:55:00|5737.9|5736.1|5738.4|5735.4|5738.5|5736.7|5736.5|5734.5|155
1740168000000|2025-02-21 20:00:00|5738.3|5735.3|5740.8|5737.8|5741|5738|5737.5|5735|121
1740168300000|2025-02-21 20:05:00|5740.2|5738.4|5741.5|5739.7|5742.1|5739.8|5739.9|5737.5|101
1740168600000|2025-02-21 20:10:00|5741.6|5739.8|5741.7|5738.7|5742.2|5740|5740.3|5738.5|117
1740168900000|2025-02-21 20:15:00|5741.8|5738.8|5742.4|5739.4|5742.5|5740.2|5740.9|5738.5|112
1740169200000|2025-02-21 20:20:00|5742.3|5739.3|5742|5740.2|5742.8|5740.3|5741.1|5738.9|116
1740169500000|2025-02-21 20:25:00|5741.9|5740.1|5741.5|5739.7|5742.8|5740.1|5741.5|5739.2|110
1740169800000|2025-02-21 20:30:00|5742.3|5739.3|5741.3|5739.5|5743.3|5740.5|5741.3|5739|108
1740170100000|2025-02-21 20:35:00|5742.2|5739.2|5742.2|5740.4|5742.7|5740.4|5741.3|5739|95
1740170400000|2025-02-21 20:40:00|5742.3|5740.5|5741.5|5739.7|5742.8|5740.8|5741.4|5738.8|79
1740170700000|2025-02-21 20:45:00|5741.6|5739.8|5742.1|5740.3|5742.3|5740.5|5741.4|5739.6|61
1740171000000|2025-02-21 20:50:00|5742.2|5740.4|5741.9|5740.1|5742.7|5740.7|5741.2|5739.4|73
1740171300000|2025-02-21 20:55:00|5742|5740.2|5743.3|5741.5|5743.6|5741.5|5740.6|5738.6|143
1740171600000|2025-02-21 21:00:00|5743.4|5741.6|5743.8|5742|5743.8|5742|5742.8|5740.6|81
1740171900000|2025-02-21 21:05:00|5743.7|5741.9|5743.5|5740.5|5743.8|5741.9|5742.7|5740.3|70
1740172200000|2025-02-21 21:10:00|5742.9|5741.1|5743.3|5741.5|5744|5741.8|5742.8|5740.5|130
1740172500000|2025-02-21 21:15:00|5743.1|5741.3|5743.5|5741.7|5743.7|5741.9|5742.8|5740.3|51
1740172800000|2025-02-21 21:20:00|5743.4|5741.6|5742|5740.2|5743.4|5741.6|5741.9|5740.1|90
1740173100000|2025-02-21 21:25:00|5742.1|5740.3|5742.1|5740.3|5742.6|5740.8|5741.5|5739.7|68
1740173400000|2025-02-21 21:30:00|5742.2|5740.4|5741.6|5738.6|5742.4|5740.4|5741.4|5738.4|31
1740173700000|2025-02-21 21:35:00|5741.8|5738.8|5740.8|5739|5742|5739.6|5740.5|5738.7|26
1740174000000|2025-02-21 21:40:00|5740.9|5739.1|5742.5|5740.7|5742.5|5740.7|5740.8|5739|41
1740174300000|2025-02-21 21:45:00|5742.6|5740.8|5743.3|5740.3|5743.4|5741.4|5742.5|5739.9|78
1740174600000|2025-02-21 21:50:00|5743.2|5740.2|5743.3|5739.3|5743.4|5740.3|5742|5738.7|107
1740174900000|2025-02-21 21:55:00|5744|5738.3|5743.9|5738.1|5745.9|5740.1|5742.9|5737.1|203
1740344400000|2025-02-23 21:00:00|5745.8|5735.8|5745.8|5735.8|5745.8|5735.8|5745.8|5735.8|1
1740345300000|2025-02-23 21:15:00|5746.7|5736.7|5745.3|5735.3|5748.6|5738.6|5745.3|5735.3|7
1740346200000|2025-02-23 21:30:00|5745|5735|5745.3|5735.3|5745.3|5735.3|5744.5|5734.5|4
1740346500000|2025-02-23 21:35:00|5744.1|5734.1|5745.3|5735.3|5745.3|5735.3|5744.1|5734.1|2
1740346800000|2025-02-23 21:40:00|5745.1|5735.1|5745.3|5735.3|5745.3|5735.3|5745.1|5735.1|2
1740347100000|2025-02-23 21:45:00|5745.2|5735.2|5746.3|5736.3|5747|5737|5744|5734|9
1740347400000|2025-02-23 21:50:00|5746.4|5736.4|5747.3|5737.3|5748.3|5738.3|5746.3|5736.3|7
1740347700000|2025-02-23 21:55:00|5748.2|5736.4|5749.2|5737.4|5749.2|5737.4|5748.2|5736.4|3
1740348000000|2025-02-23 22:00:00|5748.7|5737.9|5745.7|5739.9|5748.7|5740.4|5745.7|5737.9|5
1740348300000|2025-02-23 22:05:00|5745.8|5740|5752.6|5746.8|5755.2|5749.4|5744.1|5738.3|37
1740348600000|2025-02-23 22:10:00|5753.6|5747.8|5746.7|5740.9|5755.4|5749.6|5746.6|5740.8|45
1740348900000|2025-02-23 22:15:00|5747.1|5741.3|5745.5|5739.7|5749.1|5743.3|5744.6|5738.8|22
1740349200000|2025-02-23 22:20:00|5745.4|5739.6|5746.4|5740.6|5746.4|5740.6|5744.7|5738.9|8
1740349500000|2025-02-23 22:25:00|5746.6|5740.8|5746.6|5740.8|5746.7|5740.9|5746.6|5740.8|3
1740349800000|2025-02-23 22:30:00|5746.4|5740.6|5744.9|5739.1|5747|5741.2|5744.3|5738.5|26
1740350100000|2025-02-23 22:35:00|5744.8|5739|5745.7|5739.9|5746.9|5741.1|5744.8|5739|52
1740350400000|2025-02-23 22:40:00|5745.9|5740.1|5751.5|5745.7|5751.7|5745.9|5744.8|5739|81
1740350700000|2025-02-23 22:45:00|5751.4|5745.6|5753.6|5747.8|5757.4|5751.6|5751.4|5745.6|66
1740351000000|2025-02-23 22:50:00|5754.2|5748.4|5752.4|5746.6|5758.5|5752.7|5749|5743.2|59
1740351300000|2025-02-23 22:55:00|5752.3|5746.5|5752.1|5746.3|5752.9|5747.1|5750|5744.2|73
1740351600000|2025-02-23 23:00:00|5752|5746.2|5752.8|5748|5753.5|5748.7|5749.5|5744.5|133
1740351900000|2025-02-23 23:05:00|5751.9|5748.9|5753.9|5750.9|5755.1|5752.1|5751.6|5748.6|78
1740352200000|2025-02-23 23:10:00|5754|5751|5754.5|5751.5|5757.8|5754.8|5752.7|5749.7|127
1740352500000|2025-02-23 23:15:00|5754.6|5751.6|5754.6|5751.6|5755.8|5752.8|5753.8|5750.8|122
1740352800000|2025-02-23 23:20:00|5754.7|5751.7|5754.7|5751.7|5755.4|5752.4|5753.3|5750.3|79
1740353100000|2025-02-23 23:25:00|5754.8|5751.8|5755.8|5752.8|5756.8|5753.8|5754.4|5751.4|77
1740353400000|2025-02-23 23:30:00|5755.5|5752.5|5754.4|5751.4|5755.5|5752.5|5752.3|5749.3|131
1740353700000|2025-02-23 23:35:00|5754.8|5751.8|5752.5|5750.7|5755.7|5753|5752.5|5750.4|94
1740354000000|2025-02-23 23:40:00|5752.6|5750.8|5753.8|5752|5753.8|5752|5752.3|5750.5|52
1740354300000|2025-02-23 23:45:00|5753.7|5751.9|5751.1|5749.3|5753.7|5751.9|5751.1|5749.3|78
1740354600000|2025-02-23 23:50:00|5751|5749.2|5751.5|5749.7|5752.8|5751|5750.2|5748.4|85
1740354900000|2025-02-23 23:55:00|5751.4|5749.6|5750.9|5747.9|5752|5750.2|5749.6|5746.6|134
1740355200000|2025-02-24 00:00:00|5750.8|5747.8|5751|5748|5751.6|5748.6|5749.7|5746.7|120
1740355500000|2025-02-24 00:05:00|5750.9|5747.9|5751.7|5748.7|5752.9|5749.9|5750.8|5747.8|110
1740355800000|2025-02-24 00:10:00|5751.6|5748.6|5751.8|5748.8|5752.7|5749.7|5751|5748|100
1740356100000|2025-02-24 00:15:00|5751.6|5748.6|5753|5750|5754.1|5751.1|5751.2|5748.2|108
1740356400000|2025-02-24 00:20:00|5753.5|5750.5|5753|5750|5754.2|5751.2|5751.9|5748.9|141
1740356700000|2025-02-24 00:25:00|5752.9|5749.9|5753.7|5750.7|5754.9|5751.9|5752.8|5749.8|165
1740357000000|2025-02-24 00:30:00|5753.8|5750.8|5752.7|5750.9|5755.5|5752.5|5751.7|5749.5|174
1740357300000|2025-02-24 00:35:00|5752.8|5751|5750.8|5747.8|5754.3|5751.5|5750.4|5747.4|169
1740357600000|2025-02-24 00:40:00|5750.7|5747.7|5751.5|5749.7|5751.7|5749.9|5749.7|5747.3|134
1740357900000|2025-02-24 00:45:00|5751.3|5749.5|5755.3|5753.5|5756.2|5754.4|5751.3|5749.3|235
1740358200000|2025-02-24 00:50:00|5755.2|5753.4|5755.1|5753.3|5757.5|5755.6|5754.2|5751.8|235
1740358500000|2025-02-24 00:55:00|5755.2|5753.4|5754.5|5751.5|5756.9|5754.7|5753.4|5751.2|185
1740358800000|2025-02-24 01:00:00|5754.4|5751.4|5751.5|5748.5|5754.5|5751.8|5750.4|5747.9|308
1740359100000|2025-02-24 01:05:00|5751.6|5748.6|5751.7|5748.7|5754.1|5751.1|5751.1|5748.1|222
1740359400000|2025-02-24 01:10:00|5751.6|5748.6|5750.3|5748.5|5752.3|5749.9|5749.7|5747.8|147
1740359700000|2025-02-24 01:15:00|5750.2|5748.4|5751.4|5749.6|5751.4|5749.6|5747.8|5746|266
1740360000000|2025-02-24 01:20:00|5751.2|5749.4|5747.4|5745.6|5751.7|5749.9|5747.2|5745.4|225
1740360300000|2025-02-24 01:25:00|5747.5|5745.7|5746|5744.2|5748.1|5746.3|5745|5743.2|175
1740360600000|2025-02-24 01:30:00|5746.2|5744.4|5746.4|5744.6|5746.6|5744.8|5743.2|5740.5|331
1740360900000|2025-02-24 01:35:00|5746.5|5744.7|5746.8|5745|5749.2|5747.4|5746.3|5744.5|231
1740361200000|2025-02-24 01:40:00|5747|5745.2|5751.9|5750.1|5752|5750.2|5746.8|5745|218
1740361500000|2025-02-24 01:45:00|5752.2|5750.4|5753.5|5751.7|5755.8|5753.7|5751.4|5748.6|374
1740361800000|2025-02-24 01:50:00|5753.4|5751.6|5751.4|5749.6|5753.8|5752|5751.2|5748.9|271
1740362100000|2025-02-24 01:55:00|5751.2|5749.4|5752.2|5750.4|5753.8|5752|5751.1|5749.3|191
1740362400000|2025-02-24 02:00:00|5752.1|5750.3|5752.8|5751|5753.8|5752|5751.6|5749.8|195
1740362700000|2025-02-24 02:05:00|5753|5751.2|5755.4|5753.6|5756.7|5754.6|5753|5751.2|281
1740363000000|2025-02-24 02:10:00|5755.3|5753.5|5755.1|5753.3|5757|5755.2|5754.3|5752.4|266
1740363300000|2025-02-24 02:15:00|5755|5753.2|5754.9|5753.1|5756|5754.2|5754|5752.2|249
1740363600000|2025-02-24 02:20:00|5755|5753.2|5755.9|5754.1|5757.7|5755.9|5754.7|5752.9|223
1740363900000|2025-02-24 02:25:00|5756|5754.2|5758.7|5756.9|5758.8|5757|5755.6|5753.8|140
1740364200000|2025-02-24 02:30:00|5758.8|5757|5761.7|5759.9|5761.8|5760|5758.4|5756.6|161
1740364500000|2025-02-24 02:35:00|5761.8|5760|5769|5766|5769.1|5766.5|5761.7|5759.9|233
1740364800000|2025-02-24 02:40:00|5769.1|5766.1|5768.4|5766.6|5770.1|5768.2|5767.8|5765.9|233
1740365100000|2025-02-24 02:45:00|5768.6|5766.8|5768.5|5765.5|5770.3|5768|5767.6|5765.1|280
1740365400000|2025-02-24 02:50:00|5768.3|5765.3|5769.4|5766.4|5770.1|5768.3|5767.8|5764.8|183
1740365700000|2025-02-24 02:55:00|5769.5|5766.5|5766.5|5764.7|5770|5767|5766.3|5764|177
1740366000000|2025-02-24 03:00:00|5766.6|5764.8|5766.2|5764.4|5767.7|5765.9|5766|5764.2|124
1740366300000|2025-02-24 03:05:00|5766.4|5764.6|5767.7|5765.9|5769|5767.2|5766.1|5764.3|190
1740366600000|2025-02-24 03:10:00|5767.6|5765.8|5766.9|5765.1|5768.8|5766.9|5766.4|5764.6|279
1740366900000|2025-02-24 03:15:00|5766.8|5765|5769.6|5767.8|5770.9|5769.1|5766.8|5765|232
1740367200000|2025-02-24 03:20:00|5769.7|5767.9|5766.8|5765|5770|5768.2|5766.7|5764.5|181
1740367500000|2025-02-24 03:25:00|5766.9|5765.1|5764.9|5763.1|5766.9|5765.1|5764.5|5762.3|154
1740367800000|2025-02-24 03:30:00|5764.8|5763|5766.5|5764.7|5766.8|5765|5764.1|5761.3|135
1740368100000|2025-02-24 03:35:00|5766.4|5764.6|5763.3|5761.5|5766.4|5764.6|5763.3|5761.5|146
1740368400000|2025-02-24 03:40:00|5763.2|5761.4|5764|5762.2|5764.1|5762.3|5762.3|5760.5|100
1740368700000|2025-02-24 03:45:00|5763.9|5762.1|5763.4|5761.6|5764.5|5762.7|5762.8|5761|99
1740369000000|2025-02-24 03:50:00|5763.5|5761.7|5762|5760.2|5765.2|5762.9|5761.6|5759.8|114
1740369300000|2025-02-24 03:55:00|5762.1|5760.3|5763.1|5761.3|5763.7|5761.9|5761.7|5759.9|125
1740369600000|2025-02-24 04:00:00|5763|5761.2|5761.5|5759.7|5763.9|5762.1|5761.1|5759.3|121
1740369900000|2025-02-24 04:05:00|5761.6|5759.8|5761.9|5760.1|5763.5|5761.6|5761.3|5759.5|90
1740370200000|2025-02-24 04:10:00|5762|5760.2|5761.8|5760|5762|5760.2|5760.7|5758.9|77
1740370500000|2025-02-24 04:15:00|5761.7|5759.9|5761.5|5759.7|5761.7|5759.9|5760.6|5758.8|59
1740370800000|2025-02-24 04:20:00|5761.4|5759.6|5761.5|5759.7|5762|5760.2|5761.1|5758.8|69
1740371100000|2025-02-24 04:25:00|5761.4|5759.6|5760.4|5758.6|5762|5760.2|5760.3|5758.5|47
1740371400000|2025-02-24 04:30:00|5761|5758|5759.9|5758.1|5761.1|5758.8|5759.5|5757.4|77
1740371700000|2025-02-24 04:35:00|5759.8|5758|5760.4|5758.6|5760.8|5758.6|5759.4|5757.6|50
1740372000000|2025-02-24 04:40:00|5760.3|5758.5|5760.5|5758.7|5761|5759|5759.7|5757.4|84
1740372300000|2025-02-24 04:45:00|5761.1|5758.1|5759.6|5757.8|5761.3|5759.5|5758.9|5757.1|70
1740372600000|2025-02-24 04:50:00|5759.5|5757.7|5760.7|5758.9|5761|5759.2|5759.5|5757.7|58
1740372900000|2025-02-24 04:55:00|5760.8|5759|5760.8|5759|5761.9|5760.1|5760.6|5758.8|77
1740373200000|2025-02-24 05:00:00|5760.7|5758.9|5758.9|5757.1|5760.7|5758.9|5758.5|5756.7|170
1740373500000|2025-02-24 05:05:00|5758.7|5756.9|5759|5757.2|5760.3|5758.5|5758.1|5756.3|100
1740373800000|2025-02-24 05:10:00|5758.9|5757.1|5760.6|5758.8|5761.3|5759.5|5758.3|5756.5|101
1740374100000|2025-02-24 05:15:00|5760.7|5758.9|5760.1|5758.3|5760.7|5758.9|5759.7|5757.9|65
1740374400000|2025-02-24 05:20:00|5760.2|5758.4|5758.1|5756.3|5760.7|5758.9|5757.6|5755.8|76
1740374700000|2025-02-24 05:25:00|5758.3|5756.5|5759.4|5757.6|5760.3|5758.5|5758.3|5756.5|123
1740375000000|2025-02-24 05:30:00|5759.3|5757.5|5758.9|5757.1|5760.4|5758.6|5758.4|5756.6|102
1740375300000|2025-02-24 05:35:00|5758.8|5757|5760|5758.2|5760.5|5758.7|5757.2|5754.8|121
1740375600000|2025-02-24 05:40:00|5759.9|5758.1|5759.6|5757.8|5760.6|5758.8|5759.6|5757.8|106
1740375900000|2025-02-24 05:45:00|5759.5|5757.7|5758.2|5756.4|5759.8|5758|5758|5756.2|98
1740376200000|2025-02-24 05:50:00|5758.1|5756.3|5759.7|5757.9|5759.7|5757.9|5758.1|5756.3|53
1740376500000|2025-02-24 05:55:00|5759.6|5757.8|5757.9|5756.1|5759.7|5757.9|5757.1|5755.3|136
1740376800000|2025-02-24 06:00:00|5757.7|5755.9|5755.4|5753.6|5757.7|5755.9|5755.2|5753.4|120
1740377100000|2025-02-24 06:05:00|5755.5|5753.7|5758.7|5755.7|5758.9|5755.9|5755.3|5753.5|111
1740377400000|2025-02-24 06:10:00|5758.6|5755.6|5759.6|5756.6|5759.9|5756.9|5758.3|5755.3|134
1740377700000|2025-02-24 06:15:00|5759.5|5756.5|5758.9|5755.9|5760.2|5757.2|5758.1|5755.1|84
1740378000000|2025-02-24 06:20:00|5758.8|5755.8|5758.8|5757|5760.4|5757.8|5758.1|5755.1|111
1740378300000|2025-02-24 06:25:00|5758.9|5757.1|5759.2|5757.4|5759.6|5757.8|5757.4|5755.6|135
1740378600000|2025-02-24 06:30:00|5759|5757.2|5758.3|5756.5|5759.7|5757.9|5757.9|5756.1|94
1740378900000|2025-02-24 06:35:00|5758.4|5756.6|5758.8|5757|5759.5|5757.7|5757.3|5755.5|105
1740379200000|2025-02-24 06:40:00|5758.7|5756.9|5757.6|5755.8|5758.8|5757|5757.2|5755.1|139
1740379500000|2025-02-24 06:45:00|5757.5|5755.7|5757|5755.2|5757.8|5756|5755.4|5753.6|138
1740379800000|2025-02-24 06:50:00|5757.1|5755.3|5760|5758.2|5760.4|5758.6|5757.1|5755.3|143
1740380100000|2025-02-24 06:55:00|5759.9|5758.1|5760.7|5758.9|5761.1|5759.3|5759.4|5757.6|78
1740380400000|2025-02-24 07:00:00|5760.6|5758.8|5761.5|5759.7|5762.1|5760.3|5759.6|5757.8|183
1740380700000|2025-02-24 07:05:00|5761.6|5759.8|5761.7|5758.7|5761.9|5759.8|5760.1|5757.8|164
1740381000000|2025-02-24 07:10:00|5761.6|5758.6|5759.6|5757.8|5761.7|5759.8|5759.5|5757|146
1740381300000|2025-02-24 07:15:00|5759.5|5757.7|5757.6|5755.8|5759.6|5757.8|5757.2|5755.4|171
1740381600000|2025-02-24 07:20:00|5757.5|5755.7|5756.3|5754.5|5758.6|5756.8|5756.2|5754.4|147
1740381900000|2025-02-24 07:25:00|5756.2|5754.4|5756.3|5754.5|5758.2|5756.4|5755.8|5754|133
1740382200000|2025-02-24 07:30:00|5756.2|5754.4|5757|5755.2|5758.4|5756.6|5756.1|5754.3|167
1740382500000|2025-02-24 07:35:00|5756.9|5755.1|5750.7|5748.9|5756.9|5755.1|5750.6|5748.8|178
1740382800000|2025-02-24 07:40:00|5750.6|5748.8|5749.6|5747.8|5750.8|5749|5749.2|5747.4|186
1740383100000|2025-02-24 07:45:00|5749.5|5747.7|5749.7|5747.9|5750.5|5748.7|5748.1|5746.3|209
1740383400000|2025-02-24 07:50:00|5749.8|5748|5750.2|5748.4|5750.5|5748.7|5749|5747.2|145
1740383700000|2025-02-24 07:55:00|5750.3|5748.5|5751.9|5750.1|5753.5|5750.8|5749.7|5747.9|183
1740384000000|2025-02-24 08:00:00|5752.1|5750.3|5750.6|5748.8|5753.1|5751.3|5749.7|5747.6|240
1740384300000|2025-02-24 08:05:00|5750.1|5748.3|5748.1|5746.3|5750.1|5748.3|5746.3|5744.5|240
1740384600000|2025-02-24 08:10:00|5747.9|5746.1|5748.3|5746.5|5749.2|5747.4|5746.8|5744.9|186
1740384900000|2025-02-24 08:15:00|5748.2|5746.4|5746.4|5744.6|5749|5747.2|5744.9|5743.1|231
1740385200000|2025-02-24 08:20:00|5746.5|5744.7|5748.1|5746.3|5749.2|5747.1|5746.4|5744.6|222
1740385500000|2025-02-24 08:25:00|5748.2|5746.4|5749.6|5747.8|5749.6|5747.8|5748|5746.2|199
1740385800000|2025-02-24 08:30:00|5749.9|5748.1|5750.8|5749|5751.6|5749.4|5749.1|5747.3|198
1740386100000|2025-02-24 08:35:00|5750.9|5749.1|5748.6|5746.8|5750.9|5749.1|5748.2|5745.8|214
1740386400000|2025-02-24 08:40:00|5748.5|5746.7|5748.1|5746.3|5749.1|5747.1|5746.9|5744.6|199
1740386700000|2025-02-24 08:45:00|5748|5746.2|5751.4|5748.4|5751.4|5749|5747.4|5745.6|192
1740387000000|2025-02-24 08:50:00|5751.3|5748.3|5751.9|5750.1|5752.6|5750.3|5750.2|5747.6|146
1740387300000|2025-02-24 08:55:00|5751.8|5750|5750.2|5748.4|5753.2|5750.9|5750|5747.3|111
1740387600000|2025-02-24 09:00:00|5750.1|5748.3|5751.5|5749.7|5751.8|5750|5749.3|5747.1|175
1740387900000|2025-02-24 09:05:00|5751.2|5749.4|5751.1|5749.3|5753.3|5751.5|5750.1|5748.3|168
1740388200000|2025-02-24 09:10:00|5751.2|5749.4|5753.4|5751.6|5753.5|5751.7|5750.8|5749|100
1740388500000|2025-02-24 09:15:00|5753.3|5751.5|5753.2|5751.4|5753.6|5751.8|5752.1|5750.3|154
1740388800000|2025-02-24 09:20:00|5753.3|5751.5|5751.3|5749.5|5753.6|5751.8|5751.1|5748.7|130
1740389100000|2025-02-24 09:25:00|5751.2|5749.4|5749.8|5748|5751.2|5749.4|5749.2|5747.4|142
1740389400000|2025-02-24 09:30:00|5749.7|5747.9|5749.2|5747.4|5750.2|5748|5748.9|5746.1|137
1740389700000|2025-02-24 09:35:00|5749.1|5747.3|5748.9|5745.9|5750.3|5748.4|5748|5745.7|85
1740390000000|2025-02-24 09:40:00|5748.8|5745.8|5746.7|5744.9|5748.8|5746.7|5746.1|5744.3|167
1740390300000|2025-02-24 09:45:00|5746.6|5744.8|5746.8|5743.8|5746.8|5744.8|5745|5742.6|119
1740390600000|2025-02-24 09:50:00|5746.7|5743.7|5746.7|5744.9|5747.6|5745.8|5745.1|5742.9|156
1740390900000|2025-02-24 09:55:00|5746.6|5744.8|5746.6|5744.8|5747.1|5745.3|5746|5744.2|117
1740391200000|2025-02-24 10:00:00|5746.7|5744.9|5745.6|5743.8|5746.7|5744.9|5743.8|5742|98
1740391500000|2025-02-24 10:05:00|5745|5743.2|5744|5742.2|5745.6|5743.8|5743.1|5740.7|107
1740391800000|2025-02-24 10:10:00|5743.9|5742.1|5742.2|5740.4|5743.9|5742.1|5740.1|5738.3|135
1740392100000|2025-02-24 10:15:00|5742.1|5740.3|5743.5|5741.7|5744.5|5742.7|5741.2|5739.4|91
1740392400000|2025-02-24 10:20:00|5743.6|5741.8|5742.7|5740.9|5743.8|5742|5742.7|5740.9|62
1740392700000|2025-02-24 10:25:00|5742.8|5741|5743.3|5741.5|5744.2|5742.4|5742.8|5741|94
1740393000000|2025-02-24 10:30:00|5743.4|5741.6|5744|5742.2|5744.8|5743|5742.7|5740.9|130
1740393300000|2025-02-24 10:35:00|5744.1|5742.3|5745.4|5742.4|5745.8|5744|5744.1|5742.3|113
1740393600000|2025-02-24 10:40:00|5745.5|5742.5|5744|5742.2|5745.5|5743.1|5743.5|5741.4|212
1740393900000|2025-02-24 10:45:00|5744.1|5742.3|5745.5|5743.7|5745.5|5743.7|5743.5|5741|157
1740394200000|2025-02-24 10:50:00|5745.4|5743.6|5746.5|5744.7|5746.5|5744.7|5745|5743.2|100
1740394500000|2025-02-24 10:55:00|5746.6|5744.8|5746.8|5745|5747.5|5745.7|5746.1|5744.3|74
1740394800000|2025-02-24 11:00:00|5746.9|5745.1|5746.4|5744.6|5748.1|5745.7|5746.1|5743.7|194
1740395100000|2025-02-24 11:05:00|5746.5|5744.7|5746.7|5744.9|5747.4|5745.6|5744.9|5742.6|126
1740395400000|2025-02-24 11:10:00|5746.8|5745|5745|5743.2|5746.8|5745|5744.6|5742.8|96
1740395700000|2025-02-24 11:15:00|5745.1|5743.3|5745.9|5744.1|5746|5744.2|5743.7|5741.9|89
1740396000000|2025-02-24 11:20:00|5745.8|5744|5744|5742.2|5745.9|5744.1|5743.6|5741.8|74
1740396300000|2025-02-24 11:25:00|5743.8|5742|5744.7|5742.9|5745|5743.2|5743.7|5741.9|85
1740396600000|2025-02-24 11:30:00|5744.5|5742.7|5744.1|5742.3|5745|5742.7|5743.1|5740.8|150
1740396900000|2025-02-24 11:35:00|5744.2|5742.4|5747.6|5744.6|5747.7|5744.7|5744|5741.5|108
1740397200000|2025-02-24 11:40:00|5747.5|5744.5|5748|5745|5748.3|5745.7|5746.2|5744|189
1740397500000|2025-02-24 11:45:00|5748.1|5745.1|5747.3|5744.3|5748.7|5745.7|5746.3|5743.9|249
1740397800000|2025-02-24 11:50:00|5747.4|5744.4|5747.3|5745.5|5748.2|5745.9|5746.8|5744.4|159
1740398100000|2025-02-24 11:55:00|5747.4|5745.6|5745.9|5744.1|5747.4|5745.6|5745.7|5743.6|147
1740398400000|2025-02-24 12:00:00|5745.8|5744|5748.1|5745.1|5748.2|5745.5|5745.4|5743.6|110
1740398700000|2025-02-24 12:05:00|5748|5745|5746.8|5745|5748|5745.6|5746.2|5744.2|144
1740399000000|2025-02-24 12:10:00|5746.7|5744.9|5746.6|5743.6|5747.4|5745.2|5745.8|5743.5|182
1740399300000|2025-02-24 12:15:00|5746.7|5743.7|5748.1|5746.3|5749|5746.6|5745.9|5743.6|162
1740399600000|2025-02-24 12:20:00|5748|5746.2|5745.9|5744.1|5748.6|5746.8|5745.7|5743.9|101
1740399900000|2025-02-24 12:25:00|5745.8|5744|5744.5|5742.7|5745.8|5744|5744.4|5742.6|104
1740400200000|2025-02-24 12:30:00|5744.6|5742.8|5743.2|5741.4|5745.1|5743.3|5743.1|5741.3|105
1740400500000|2025-02-24 12:35:00|5743.1|5741.3|5744.8|5743|5744.9|5743.1|5743.1|5741.3|77
1740400800000|2025-02-24 12:40:00|5744.6|5742.8|5743|5741.2|5745.1|5743.3|5742.9|5741.1|103
1740401100000|2025-02-24 12:45:00|5743.1|5741.3|5744.2|5742.4|5745.2|5743.3|5743.1|5741.3|122
1740401400000|2025-02-24 12:50:00|5744.1|5742.3|5743.7|5741.9|5744.4|5742.6|5743.1|5741.3|87
1740401700000|2025-02-24 12:55:00|5743.8|5742|5747.7|5744.7|5747.9|5745.4|5743.8|5742|147
1740402000000|2025-02-24 13:00:00|5747.8|5744.8|5748.8|5747|5748.9|5747.1|5747.1|5744.6|110
1740402300000|2025-02-24 13:05:00|5748.7|5746.9|5747.4|5745.6|5749.2|5747.4|5747.1|5745.3|139
1740402600000|2025-02-24 13:10:00|5747.1|5745.3|5749.1|5747.3|5749.3|5747.5|5747.1|5745.3|131
1740402900000|2025-02-24 13:15:00|5749.2|5747.4|5750.1|5748.3|5750.1|5748.3|5748.5|5746.7|145
1740403200000|2025-02-24 13:20:00|5750.2|5748.4|5750|5748.2|5750.7|5748.9|5748.1|5746.3|161
1740403500000|2025-02-24 13:25:00|5749.8|5748|5750.4|5747.4|5752.6|5750|5749.3|5747.3|109
1740403800000|2025-02-24 13:30:00|5750.5|5747.5|5750.2|5747.2|5751.1|5748.5|5749.3|5747.1|196
1740404100000|2025-02-24 13:35:00|5750.3|5747.3|5751.1|5748.1|5752|5749.6|5749.6|5747|139
1740404400000|2025-02-24 13:40:00|5751.2|5748.2|5750.2|5748.4|5751.7|5749.1|5749.2|5747|140
1740404700000|2025-02-24 13:45:00|5749.9|5748.1|5749.5|5747.7|5750.3|5748.2|5748.4|5746.6|144
1740405000000|2025-02-24 13:50:00|5749.4|5747.6|5748.8|5747|5751|5748.7|5748.8|5747|95
1740405300000|2025-02-24 13:55:00|5748.7|5746.9|5748.4|5746.6|5749.4|5747.6|5748.2|5746.4|106
1740405600000|2025-02-24 14:00:00|5748.2|5746.4|5749.2|5747.4|5749.8|5748|5747.9|5746.1|157
1740405900000|2025-02-24 14:05:00|5749.3|5747.5|5750.1|5748.3|5750.5|5748.7|5749.1|5747.3|125
1740406200000|2025-02-24 14:10:00|5750|5748.2|5745.1|5743.3|5750|5748.2|5744.9|5743.1|147
1740406500000|2025-02-24 14:15:00|5745|5743.2|5743|5740|5745.1|5743.3|5742.8|5739.8|176
1740406800000|2025-02-24 14:20:00|5743.1|5740.1|5743.9|5742.1|5743.9|5742.1|5741.8|5740|100
1740407100000|2025-02-24 14:25:00|5744|5742.2|5742.9|5741.1|5744.6|5742.8|5742.6|5740.8|166
1740407400000|2025-02-24 14:30:00|5743|5741.2|5739.8|5738|5743.6|5741.8|5739.6|5737.8|297
1740407700000|2025-02-24 14:35:00|5739.7|5737.9|5738.3|5736.5|5740.6|5738.8|5738.3|5736.5|286
1740408000000|2025-02-24 14:40:00|5738.5|5736.7|5735.9|5734.1|5739.1|5737.3|5734.2|5732.4|302
1740408300000|2025-02-24 14:45:00|5735.8|5734|5733.5|5731.7|5737.4|5735.6|5733|5731.2|305
1740408600000|2025-02-24 14:50:00|5733.6|5731.8|5735.2|5733.4|5735.2|5733.4|5732.7|5730.9|285
1740408900000|2025-02-24 14:55:00|5735.1|5733.3|5735.6|5733.8|5736.1|5734.3|5734.2|5732.4|303
1740409200000|2025-02-24 15:00:00|5735.4|5733.6|5735.6|5733.8|5737.6|5735.8|5734.9|5733.1|346
1740409500000|2025-02-24 15:05:00|5735.8|5734|5740.8|5737.8|5741.4|5738.4|5735|5733.2|383
1740409800000|2025-02-24 15:10:00|5740.7|5737.7|5742.5|5740.7|5743.1|5741.3|5740.4|5737.4|301
1740410100000|2025-02-24 15:15:00|5742.4|5740.6|5739.2|5737.4|5742.7|5740.9|5739.1|5737.3|232
1740410400000|2025-02-24 15:20:00|5739.1|5737.3|5740.4|5738.6|5742|5740.2|5739.1|5737.2|236
1740410700000|2025-02-24 15:25:00|5740.3|5738.5|5738.7|5736.9|5740.6|5738.8|5738.2|5735.4|204
1740411000000|2025-02-24 15:30:00|5738.6|5736.8|5740.1|5737.1|5740.3|5737.5|5737.3|5735.3|288
1740411300000|2025-02-24 15:35:00|5740.2|5737.2|5739.1|5736.1|5740.7|5738.5|5738.4|5735.6|234
1740411600000|2025-02-24 15:40:00|5739|5736|5738.4|5736.6|5739.2|5737.4|5736.7|5734.9|255
1740411900000|2025-02-24 15:45:00|5738.3|5736.5|5738.2|5736.4|5739.2|5737.4|5736.4|5734.6|234
1740412200000|2025-02-24 15:50:00|5738.3|5736.5|5740.4|5738.6|5740.8|5739|5738|5736.1|300
1740412500000|2025-02-24 15:55:00|5740.7|5738.9|5742.3|5740.5|5742.6|5740.5|5738.9|5737.1|313
1740412800000|2025-02-24 16:00:00|5742.2|5740.4|5742.6|5740.8|5743.5|5740.9|5741.3|5738.3|252
1740413100000|2025-02-24 16:05:00|5742.7|5740.9|5744.6|5742.8|5745.1|5743.3|5742.7|5740.9|174
1740413400000|2025-02-24 16:10:00|5744.7|5742.9|5745.2|5743.4|5746.3|5744.5|5744.3|5742.5|207
1740413700000|2025-02-24 16:15:00|5745.3|5743.5|5746.5|5744.7|5747.2|5745.4|5745.1|5743.3|140
1740414000000|2025-02-24 16:20:00|5746.7|5744.9|5745.7|5743.9|5747.1|5745.3|5745.4|5743.3|160
1740414300000|2025-02-24 16:25:00|5745.8|5744|5745.1|5743.3|5746.8|5744.5|5744.8|5743|188
1740414600000|2025-02-24 16:30:00|5745.3|5743.5|5746.2|5744.4|5746.6|5744.8|5745|5743.2|153
1740414900000|2025-02-24 16:35:00|5746.3|5744.5|5745.4|5743.6|5746.7|5744.9|5744.4|5742.6|132
1740415200000|2025-02-24 16:40:00|5745.5|5743.7|5744.8|5741.8|5745.7|5743.9|5743.7|5741.6|190
1740415500000|2025-02-24 16:45:00|5744.7|5741.7|5742.1|5740.3|5745.7|5743.1|5742.1|5740.3|119
1740415800000|2025-02-24 16:50:00|5742.2|5740.4|5743.6|5741.8|5744.4|5742.6|5741.9|5740.1|115
1740416100000|2025-02-24 16:55:00|5744|5742.2|5745|5743.2|5746.1|5744.3|5743.8|5742|167
1740416400000|2025-02-24 17:00:00|5744.9|5743.1|5744.8|5741.8|5746|5744.2|5744|5741.8|148
1740416700000|2025-02-24 17:05:00|5744.9|5741.9|5742.3|5739.3|5744.9|5741.9|5739.9|5738.1|208
1740417000000|2025-02-24 17:10:00|5742.2|5739.2|5743.5|5741.7|5744.1|5742.3|5741.5|5739.1|161
1740417300000|2025-02-24 17:15:00|5743.6|5741.8|5744.2|5742.4|5745|5743.2|5743.6|5741.8|99
1740417600000|2025-02-24 17:20:00|5744.3|5742.5|5744.5|5742.7|5745.1|5743.3|5743.6|5741.8|99
1740417900000|2025-02-24 17:25:00|5744.7|5742.9|5745|5743.2|5746.1|5744.3|5744|5742.2|81
1740418200000|2025-02-24 17:30:00|5744.9|5743.1|5745.8|5744|5746|5744.2|5744.3|5742.5|103
1740418500000|2025-02-24 17:35:00|5745.7|5743.9|5747.1|5745.3|5747.9|5746.1|5745.5|5743.7|128
1740418800000|2025-02-24 17:40:00|5746.9|5745.1|5746.3|5744.5|5747.2|5745.4|5745.4|5743.6|98
1740419100000|2025-02-24 17:45:00|5746.4|5744.6|5746.2|5744.4|5747.3|5745.5|5746.1|5744.3|73
1740419400000|2025-02-24 17:50:00|5746.1|5744.3|5746.1|5744.3|5747.1|5745.3|5745.5|5743.7|97
1740419700000|2025-02-24 17:55:00|5746|5744.2|5744.4|5741.4|5746.5|5744.7|5743.5|5741.2|163
1740420000000|2025-02-24 18:00:00|5744.5|5741.5|5745.4|5743.6|5745.6|5743.8|5743.4|5740.8|139
1740420300000|2025-02-24 18:05:00|5745.6|5743.8|5746.3|5744.5|5746.3|5744.5|5745|5743.2|96
1740420600000|2025-02-24 18:10:00|5746.2|5744.4|5747.2|5745.4|5747.4|5745.6|5746.1|5744.3|64
1740420900000|2025-02-24 18:15:00|5747.1|5745.3|5748.8|5747|5749|5747.2|5746.9|5745.1|68
1740421200000|2025-02-24 18:20:00|5748.9|5747.1|5749.4|5747.6|5749.7|5747.9|5748.8|5747|66
1740421500000|2025-02-24 18:25:00|5749.5|5747.7|5749.4|5747.6|5749.7|5747.9|5749.2|5747.4|53
1740421800000|2025-02-24 18:30:00|5749.3|5747.5|5749.1|5746.1|5750.1|5748.3|5748.3|5746.1|90
1740422100000|2025-02-24 18:35:00|5748.3|5746.5|5748|5746.2|5748.7|5746.9|5747.8|5746|96
1740422400000|2025-02-24 18:40:00|5747.9|5746.1|5748.1|5746.3|5748.7|5746.9|5747.3|5745.5|65
1740422700000|2025-02-24 18:45:00|5748.2|5746.4|5747.8|5746|5749.4|5747.6|5747.8|5746|77
1740423000000|2025-02-24 18:50:00|5747.7|5745.9|5747.1|5745.3|5747.7|5745.9|5746.7|5744.9|80
1740423300000|2025-02-24 18:55:00|5747|5745.2|5746.6|5744.8|5747.4|5745.6|5745.6|5743.8|94
1740423600000|2025-02-24 19:00:00|5746.7|5744.9|5748.2|5746.4|5748.4|5746.6|5746.7|5744.9|58
1740423900000|2025-02-24 19:05:00|5748.3|5746.5|5746.3|5744.5|5748.4|5746.6|5746.3|5744.5|54
1740424200000|2025-02-24 19:10:00|5746.2|5744.4|5746.4|5744.6|5746.7|5744.9|5745.2|5743.4|67
1740424500000|2025-02-24 19:15:00|5746.3|5744.5|5743.8|5742|5746.7|5744.9|5743.8|5742|123
1740424800000|2025-02-24 19:20:00|5743.9|5742.1|5743.4|5741.6|5744.4|5742.6|5742.9|5741.1|94
1740425100000|2025-02-24 19:25:00|5743.3|5741.5|5744|5742.2|5744.6|5742.8|5743.3|5741.5|104
1740425400000|2025-02-24 19:30:00|5744.2|5742.4|5745.6|5743.8|5746.2|5744.4|5744.2|5742.4|118
1740425700000|2025-02-24 19:35:00|5745.5|5743.7|5744.2|5742.4|5745.6|5743.8|5744.1|5741.7|117
1740426000000|2025-02-24 19:40:00|5744.1|5742.3|5743.3|5741.5|5744.1|5742.3|5742.7|5740.9|106
1740426300000|2025-02-24 19:45:00|5743.4|5741.6|5743.5|5741.7|5744.1|5742.3|5742.7|5740.9|93
1740426600000|2025-02-24 19:50:00|5743.4|5741.6|5743.3|5741.5|5744.5|5742.7|5743.2|5741.4|103
1740426900000|2025-02-24 19:55:00|5743.2|5741.4|5743.3|5741.5|5744|5741.7|5742.1|5740.3|114
1740427200000|2025-02-24 20:00:00|5743.2|5741.4|5742.8|5739.6|5743.3|5741.5|5742.1|5739.1|39
1740427500000|2025-02-24 20:05:00|5742.6|5739.4|5743.2|5740.2|5743.6|5740.6|5742.3|5739.2|22
1740427800000|2025-02-24 20:10:00|5743.3|5740.3|5743.6|5740.6|5743.7|5740.7|5742.9|5739.9|49
1740428100000|2025-02-24 20:15:00|5743.7|5740.7|5741.2|5739.4|5744.8|5741.8|5739.4|5737.6|128
1740428400000|2025-02-24 20:20:00|5741.1|5739.3|5738|5736.2|5743.6|5741.8|5737.4|5735.1|314
1740428700000|2025-02-24 20:25:00|5737.9|5736.1|5738.5|5736.7|5739.3|5737.5|5737.7|5735.9|204
1740429000000|2025-02-24 20:30:00|5738.6|5736.8|5739.6|5737.8|5740.5|5738.7|5737.7|5735.9|105
1740429300000|2025-02-24 20:35:00|5739.5|5737.7|5736|5734.2|5739.5|5737.7|5735.6|5733.8|82
1740429600000|2025-02-24 20:40:00|5736.1|5734.3|5735.8|5734|5736.3|5734.5|5735.2|5733.4|144
1740429900000|2025-02-24 20:45:00|5736|5734.2|5735.7|5733.9|5736|5734.2|5734.6|5732.8|66
1740430200000|2025-02-24 20:50:00|5735.8|5734|5733.2|5731.4|5736.1|5734.3|5733|5731.2|126
1740430500000|2025-02-24 20:55:00|5733.1|5731.3|5733.6|5730.6|5733.7|5731.8|5732.5|5729.3|83
1740430800000|2025-02-24 21:00:00|5733.5|5730.5|5732|5729|5733.5|5730.5|5731.7|5728.7|59
1740431100000|2025-02-24 21:05:00|5732.1|5729.1|5733.7|5730.7|5734.2|5731.2|5732.1|5729.1|52
1740431400000|2025-02-24 21:10:00|5733.8|5730.8|5732.3|5730.5|5734.1|5731.7|5732.2|5730.4|45
1740431700000|2025-02-24 21:15:00|5732.2|5730.4|5732.5|5730.7|5733.6|5731.1|5732.1|5729.9|46
1740432000000|2025-02-24 21:20:00|5733.2|5730.2|5732.7|5729.7|5733.5|5730.8|5732.4|5729.7|58
1740432300000|2025-02-24 21:25:00|5732.6|5729.6|5730.6|5728.8|5733.1|5730.2|5730.5|5728.7|52
1740432600000|2025-02-24 21:30:00|5730.7|5728.9|5731.4|5729.6|5731.9|5729.7|5730.7|5728.4|40
1740432900000|2025-02-24 21:35:00|5731.3|5729.5|5732.5|5729.5|5732.6|5730.1|5731.1|5729|31
1740433200000|2025-02-24 21:40:00|5732.6|5729.6|5733.1|5730.1|5733.1|5730.1|5732.2|5729.2|33
1740433500000|2025-02-24 21:45:00|5733.2|5730.2|5734.6|5731.6|5734.6|5731.8|5733.2|5730.2|35
1740433800000|2025-02-24 21:50:00|5734.5|5731.5|5734|5731|5734.8|5732.2|5734|5731|69
1740434100000|2025-02-24 21:55:00|5734.9|5730.1|5735.5|5730.6|5735.7|5730.9|5734.9|5730.1|253
1740434400000|2025-02-24 22:00:00|5734.9|5729.1|5733.7|5727.9|5735|5729.2|5732.9|5727.1|12
1740434700000|2025-02-24 22:05:00|5733.3|5727.5|5733|5727.2|5733.8|5728|5733|5727.2|26
1740435000000|2025-02-24 22:10:00|5733.1|5727.3|5733.2|5727.4|5733.6|5727.8|5732.8|5727|36
1740435300000|2025-02-24 22:15:00|5733.1|5727.3|5732.7|5726.9|5733.3|5727.5|5732.7|5726.9|18
1740435600000|2025-02-24 22:20:00|5732.6|5726.8|5732.7|5726.9|5732.7|5726.9|5732.6|5726.8|6
1740435900000|2025-02-24 22:25:00|5732.8|5727|5732.9|5727.1|5733.2|5727.4|5732.7|5726.9|19
1740436200000|2025-02-24 22:30:00|5732.8|5727|5733.1|5727.3|5733.7|5727.9|5731.8|5726|96
1740436500000|2025-02-24 22:35:00|5733.4|5727.6|5734.1|5728.3|5734.3|5728.5|5733|5727.2|48
1740436800000|2025-02-24 22:40:00|5734|5728.2|5734.7|5728.9|5735|5729.2|5733.9|5728.1|86
1740437100000|2025-02-24 22:45:00|5734.9|5729.1|5734.8|5729|5735.1|5729.3|5734.5|5728.7|27
1740437400000|2025-02-24 22:50:00|5734.7|5728.9|5736.3|5730.5|5736.4|5730.6|5734.4|5728.6|83
1740437700000|2025-02-24 22:55:00|5736.4|5730.6|5734.6|5728.8|5736.4|5730.6|5734.2|5728.4|131
1740438000000|2025-02-24 23:00:00|5734.7|5728.9|5732.3|5727.5|5734.7|5728.9|5730.1|5725.3|107
1740438300000|2025-02-24 23:05:00|5731.4|5728.4|5731.2|5728.2|5731.6|5728.6|5730.7|5727.7|50
1740438600000|2025-02-24 23:10:00|5731.3|5728.3|5730.4|5727.4|5731.7|5728.7|5730.2|5727.2|62
1740438900000|2025-02-24 23:15:00|5730.3|5727.3|5728.7|5726.9|5730.4|5727.4|5728.4|5726.2|56
1740439200000|2025-02-24 23:20:00|5728.6|5726.8|5729.5|5727.7|5730|5727.9|5728.5|5726.4|41
1740439500000|2025-02-24 23:25:00|5729.7|5727.9|5729.4|5727.6|5729.9|5728.1|5729.1|5726.9|29
1740439800000|2025-02-24 23:30:00|5729.6|5727.8|5729.4|5727.6|5730.2|5728.4|5729|5727.2|42
1740440100000|2025-02-24 23:35:00|5729.5|5727.7|5729.1|5727.3|5730|5728.2|5729|5727.2|60
1740440400000|2025-02-24 23:40:00|5729|5727.2|5729.5|5726.5|5729.5|5727.2|5728.1|5725.8|69
1740440700000|2025-02-24 23:45:00|5729.6|5726.6|5728.6|5726.8|5729.7|5727.2|5728.5|5726.2|31
1740441000000|2025-02-24 23:50:00|5728.5|5726.7|5728|5725|5728.6|5726.8|5727.2|5724.9|65
1740441300000|2025-02-24 23:55:00|5728.1|5725.1|5727.5|5724.5|5728.2|5725.7|5726.2|5723.8|83
1740441600000|2025-02-25 00:00:00|5727.6|5724.6|5730.8|5727.8|5730.8|5727.8|5727.6|5724.6|146
1740441900000|2025-02-25 00:05:00|5730.9|5727.9|5729.6|5727.8|5731.3|5728.8|5729.1|5727.3|94
1740442200000|2025-02-25 00:10:00|5729.5|5727.7|5730.9|5727.9|5731.4|5729.6|5728.8|5727|139
1740442500000|2025-02-25 00:15:00|5730.7|5727.7|5730|5727|5731.3|5729|5729.7|5726.7|97
1740442800000|2025-02-25 00:20:00|5729.9|5726.9|5728.4|5725.4|5730|5727.8|5727.7|5725.4|74
1740443100000|2025-02-25 00:25:00|5728.5|5725.5|5727.6|5724.6|5729.2|5726.8|5727.6|5724.6|71
1740443400000|2025-02-25 00:30:00|5727.7|5724.7|5728.2|5725.2|5728.4|5725.4|5726.7|5724.2|96
1740443700000|2025-02-25 00:35:00|5728.1|5725.1|5726.7|5723.7|5728.1|5725.7|5726.3|5723.7|96
1740444000000|2025-02-25 00:40:00|5726.8|5723.8|5724.7|5722.9|5726.8|5724.9|5724.7|5722.9|80
1740444300000|2025-02-25 00:45:00|5724.6|5722.8|5723.6|5721.8|5725.2|5723.1|5723.2|5721.4|59
1740444600000|2025-02-25 00:50:00|5723.5|5721.7|5725.8|5724|5726.4|5724.6|5723.5|5721.7|84
1740444900000|2025-02-25 00:55:00|5725.7|5723.9|5725.8|5724|5725.9|5724.1|5723.7|5721.9|74
1740445200000|2025-02-25 01:00:00|5726.1|5724.3|5726.8|5725|5728.6|5726.8|5726.1|5723.9|169
1740445500000|2025-02-25 01:05:00|5726.7|5724.9|5727.4|5725.6|5728.1|5726.3|5725.5|5723.7|132
1740445800000|2025-02-25 01:10:00|5727.5|5725.7|5725|5723.2|5727.9|5725.9|5725|5723.2|94
1740446100000|2025-02-25 01:15:00|5724.9|5723.1|5723.9|5722.1|5725.6|5723.8|5723.5|5721.7|116
1740446400000|2025-02-25 01:20:00|5723.8|5722|5724.9|5723.1|5725.7|5723.7|5723.2|5721.4|117
1740446700000|2025-02-25 01:25:00|5724.6|5722.8|5726.8|5725|5727.5|5725.7|5724.2|5722.4|117
1740447000000|2025-02-25 01:30:00|5726.9|5725.1|5726.1|5724.3|5728.4|5726.6|5726.1|5724.3|181
1740447300000|2025-02-25 01:35:00|5726.2|5724.4|5726.3|5724.5|5727.9|5725.5|5725.2|5723.4|203
1740447600000|2025-02-25 01:40:00|5726.5|5724.7|5726.3|5724.5|5727.5|5725.7|5726.1|5724.3|147
1740447900000|2025-02-25 01:45:00|5726.2|5724.4|5727.2|5725.4|5727.5|5725.7|5725.1|5723.3|137
1740448200000|2025-02-25 01:50:00|5727.3|5725.5|5726.4|5724.6|5727.5|5725.7|5726.4|5724.6|106
1740448500000|2025-02-25 01:55:00|5726.3|5724.5|5728.1|5726.3|5728.5|5726.7|5725.7|5723.9|95
1740448800000|2025-02-25 02:00:00|5728|5726.2|5727.1|5725.3|5728.5|5726.7|5727|5725.2|80
1740449100000|2025-02-25 02:05:00|5727.2|5725.4|5727.9|5726.1|5728.2|5726.4|5725.6|5723.8|83
1740449400000|2025-02-25 02:10:00|5728|5726.2|5729.2|5727.4|5729.2|5727.4|5727.7|5725.9|68
1740449700000|2025-02-25 02:15:00|5729.1|5727.3|5731|5729.2|5731.6|5729.3|5728.9|5726.9|116
1740450000000|2025-02-25 02:20:00|5730.9|5729.1|5728.7|5725.7|5731.5|5729.7|5726.3|5723.3|204
1740450300000|2025-02-25 02:25:00|5728|5726.2|5729.4|5727.6|5729.8|5727.8|5727.7|5725|151
1740450600000|2025-02-25 02:30:00|5729.5|5727.7|5732.3|5730.5|5733.5|5731.7|5729.5|5727.7|167
1740450900000|2025-02-25 02:35:00|5732.2|5730.4|5733.1|5731.3|5734.2|5732.2|5731.8|5730|152
1740451200000|2025-02-25 02:40:00|5733.2|5731.4|5732.4|5730.6|5734.2|5732.2|5732|5730.2|98
1740451500000|2025-02-25 02:45:00|5732.3|5730.5|5732.4|5730.6|5734.1|5731.7|5731.9|5730.1|81
1740451800000|2025-02-25 02:50:00|5732.5|5730.7|5732.8|5731|5733.2|5731.4|5732.2|5730.4|72
1740452100000|2025-02-25 02:55:00|5732.9|5731.1|5734|5732.2|5735|5733.2|5732.6|5730.8|78
1740452400000|2025-02-25 03:00:00|5734.1|5732.3|5735.6|5733.8|5735.8|5734|5733.9|5732.1|88
1740452700000|2025-02-25 03:05:00|5735.5|5733.7|5734.7|5732.9|5735.5|5733.7|5733.6|5731.8|67
1740453000000|2025-02-25 03:10:00|5734.8|5733|5734.9|5733.1|5735.2|5733.4|5734.6|5732.8|57
1740453300000|2025-02-25 03:15:00|5734.8|5733|5735.1|5733.3|5736.2|5733.5|5733.5|5731.2|87
1740453600000|2025-02-25 03:20:00|5735.7|5732.7|5734.5|5732.7|5736.2|5734|5734.1|5732.3|78
1740453900000|2025-02-25 03:25:00|5734.4|5732.6|5734|5732.2|5735.7|5733.9|5733.8|5731.8|103
1740454200000|2025-02-25 03:30:00|5733.9|5732.1|5733.9|5732.1|5735|5733.2|5733.6|5731.8|81
1740454500000|2025-02-25 03:35:00|5734.1|5732.3|5735.2|5733.4|5736.1|5734.3|5733.9|5732.1|48
1740454800000|2025-02-25 03:40:00|5735.1|5733.3|5735.2|5732.2|5736.6|5734.2|5735|5732.1|59
1740455100000|2025-02-25 03:45:00|5734.9|5731.9|5735.8|5734|5736.2|5734.2|5734.9|5731.9|53
1740455400000|2025-02-25 03:50:00|5735.7|5733.9|5734.8|5733|5736.1|5734.3|5734|5732.2|75
1740455700000|2025-02-25 03:55:00|5734.7|5732.9|5733.5|5731.7|5735.1|5733.1|5733.5|5731.3|96
1740456000000|2025-02-25 04:00:00|5734.1|5731.1|5734.5|5732.7|5735.5|5733.7|5734.1|5731.1|50
1740456300000|2025-02-25 04:05:00|5734.6|5732.8|5734.6|5732.8|5735.2|5733.4|5734.5|5732.7|24
1740456600000|2025-02-25 04:10:00|5734.7|5732.9|5734.9|5733.1|5735.7|5733.9|5734.4|5732.3|88
1740456900000|2025-02-25 04:15:00|5735|5733.2|5736.2|5733.2|5736.2|5733.8|5734.4|5732.1|65
1740457200000|2025-02-25 04:20:00|5735.5|5733.7|5738.4|5736.6|5738.4|5736.6|5735.1|5733.3|55
1740457500000|2025-02-25 04:25:00|5738.3|5736.5|5737.6|5735.8|5738.6|5736.8|5737.6|5735.8|52
1740457800000|2025-02-25 04:30:00|5737.5|5735.7|5736.9|5735.1|5738.3|5736.5|5736.7|5734.9|60
1740458100000|2025-02-25 04:35:00|5736.8|5735|5736.3|5734.5|5737|5735.2|5736.1|5734.3|38
1740458400000|2025-02-25 04:40:00|5736.4|5734.6|5737.3|5735.5|5737.6|5735.8|5736.2|5734.4|32
1740458700000|2025-02-25 04:45:00|5737.2|5735.4|5736.3|5734.5|5737.2|5735.4|5736.2|5733.9|51
1740459000000|2025-02-25 04:50:00|5736.1|5734.3|5735.1|5733.3|5736.6|5734.4|5734.7|5732.4|96
1740459300000|2025-02-25 04:55:00|5735|5733.2|5734.6|5732.8|5735.5|5733.7|5734.6|5732.8|57
1740459600000|2025-02-25 05:00:00|5734.7|5732.9|5735.5|5733.7|5735.9|5734.1|5734.7|5732.9|67
1740459900000|2025-02-25 05:05:00|5735.6|5733.8|5735.7|5732.7|5735.7|5733.8|5734.5|5732.1|93
1740460200000|2025-02-25 05:10:00|5735.6|5732.6|5735.1|5733.3|5735.8|5733.3|5734.6|5732.2|84
1740460500000|2025-02-25 05:15:00|5735|5733.2|5736|5734.2|5736|5734.2|5735|5733.2|39
1740460800000|2025-02-25 05:20:00|5735.9|5734.1|5736.6|5734.8|5736.6|5734.8|5735.5|5733.7|39
1740461100000|2025-02-25 05:25:00|5736.5|5734.7|5737.4|5735.6|5737.6|5735.8|5736.4|5734.6|39
1740461400000|2025-02-25 05:30:00|5737.3|5735.5|5737|5735.2|5737.4|5735.6|5736.8|5735|26
1740461700000|2025-02-25 05:35:00|5736.9|5735.1|5738|5736.2|5738|5736.2|5736.9|5735.1|37
1740462000000|2025-02-25 05:40:00|5738.1|5736.3|5737.3|5735.5|5739|5737.2|5737.2|5735.4|56
1740462300000|2025-02-25 05:45:00|5737.5|5735.7|5739|5737.2|5739.3|5737.5|5737.4|5735.6|55
1740462600000|2025-02-25 05:50:00|5738.7|5736.9|5738.8|5737|5739.5|5737.7|5738.4|5736.6|76
1740462900000|2025-02-25 05:55:00|5738.9|5737.1|5738.6|5736.8|5739.1|5737.1|5737.7|5734.7|138
1740463200000|2025-02-25 06:00:00|5738.5|5736.7|5738.2|5736.4|5739.6|5737.3|5737.7|5735.9|118
1740463500000|2025-02-25 06:05:00|5738.3|5736.5|5739|5737.2|5739.4|5737.6|5738.1|5735.9|55
1740463800000|2025-02-25 06:10:00|5738.9|5737.1|5738.7|5736.9|5739.6|5737.6|5738.5|5736.1|51
1740464100000|2025-02-25 06:15:00|5738.8|5737|5738.1|5736.3|5739.1|5737.3|5738|5736.2|48
1740464400000|2025-02-25 06:20:00|5738.2|5736.4|5739|5737.2|5739|5737.2|5738|5736.2|63
1740464700000|2025-02-25 06:25:00|5739.1|5737.3|5738.3|5736.5|5739.6|5737.8|5738|5736|76
1740465000000|2025-02-25 06:30:00|5738.2|5736.4|5737.4|5735.6|5738.6|5736.8|5737|5735.2|87
1740465300000|2025-02-25 06:35:00|5737.3|5735.5|5737.3|5734.3|5737.6|5735.5|5736.4|5733.9|48
1740465600000|2025-02-25 06:40:00|5737.2|5734.2|5735.8|5734|5737.2|5734.2|5735.1|5732.4|64
1740465900000|2025-02-25 06:45:00|5735.9|5734.1|5733.7|5730.7|5735.9|5734.1|5732.9|5730.2|176
1740466200000|2025-02-25 06:50:00|5733.8|5730.8|5733.6|5730.6|5733.8|5731.1|5732.9|5730|57
1740466500000|2025-02-25 06:55:00|5733.5|5730.5|5734.7|5732.9|5734.7|5732.9|5732.9|5730|69
1740466800000|2025-02-25 07:00:00|5734.6|5732.8|5731.8|5730|5735|5733.2|5731.1|5729.3|131
1740467100000|2025-02-25 07:05:00|5731.5|5729.7|5730.5|5728.7|5732.3|5730.5|5729.8|5728|130
1740467400000|2025-02-25 07:10:00|5730.6|5728.8|5732.4|5730.6|5733.2|5731.4|5730.5|5728.7|95
1740467700000|2025-02-25 07:15:00|5732.5|5730.7|5732.6|5730.8|5733.6|5731.8|5732.2|5730.4|99
1740468000000|2025-02-25 07:20:00|5732.7|5730.9|5731.6|5729.8|5732.9|5731.1|5731|5728.5|177
1740468300000|2025-02-25 07:25:00|5731.7|5729.9|5731.8|5730|5733.9|5732.1|5731.6|5729.8|169
1740468600000|2025-02-25 07:30:00|5731.7|5729.9|5731.6|5729.8|5733.2|5731.4|5730.8|5729|190
1740468900000|2025-02-25 07:35:00|5731.8|5730|5732|5730.2|5733|5731.2|5731.1|5729.3|157
1740469200000|2025-02-25 07:40:00|5731.9|5730.1|5731.1|5729.3|5732.3|5730.5|5729.9|5728.1|179
1740469500000|2025-02-25 07:45:00|5730.9|5729.1|5729.2|5727.4|5731.8|5729.7|5729.2|5726.6|169
1740469800000|2025-02-25 07:50:00|5729.1|5727.3|5729.4|5726.4|5730|5727.7|5728.1|5726.3|185
1740470100000|2025-02-25 07:55:00|5729.5|5726.5|5725.9|5724.1|5729.5|5727.7|5725.4|5723.6|192
1740470400000|2025-02-25 08:00:00|5725.8|5724|5727|5725.2|5727.2|5725.4|5722.6|5720.4|303
1740470700000|2025-02-25 08:05:00|5727.1|5725.3|5728.4|5726.6|5729.4|5727.6|5726.5|5724.7|190
1740471000000|2025-02-25 08:10:00|5728.5|5726.7|5728.1|5726.3|5729.7|5727.6|5727.5|5725.5|179
1740471300000|2025-02-25 08:15:00|5728|5726.2|5728.1|5725.1|5729.3|5727.5|5727.5|5724.7|169
1740471600000|2025-02-25 08:20:00|5728.2|5725.2|5724.3|5722.5|5728.2|5725.2|5723.2|5721|216
1740471900000|2025-02-25 08:25:00|5724.2|5722.4|5724.7|5722.9|5725.5|5723.7|5723.8|5722|173
1740472200000|2025-02-25 08:30:00|5724.5|5722.7|5721.5|5719.7|5724.9|5723.1|5721.2|5719.2|187
1740472500000|2025-02-25 08:35:00|5721.6|5719.8|5722.9|5721.1|5723.4|5721.6|5720.8|5718.5|152
1740472800000|2025-02-25 08:40:00|5722.8|5721|5722.3|5720.5|5723.6|5721.8|5722.3|5720.5|122
1740473100000|2025-02-25 08:45:00|5722.4|5720.6|5723.4|5721.6|5723.7|5721.9|5722.4|5720.6|135
1740473400000|2025-02-25 08:50:00|5723.5|5721.7|5726.1|5724.3|5726.5|5724.7|5723.4|5721.6|132
1740473700000|2025-02-25 08:55:00|5726|5724.2|5725.3|5723.5|5726.2|5724.3|5724.6|5722.4|177
1740474000000|2025-02-25 09:00:00|5725.4|5723.6|5726.5|5724.7|5728.1|5726.3|5725|5723.2|145
1740474300000|2025-02-25 09:05:00|5726.4|5724.6|5725.5|5723.7|5726.8|5725|5725.3|5723.5|108
1740474600000|2025-02-25 09:10:00|5725.4|5723.6|5723.1|5721.3|5725.4|5723.6|5722.8|5720.4|146
1740474900000|2025-02-25 09:15:00|5723|5721.2|5725.2|5722.2|5725.2|5723|5723|5721|185
1740475200000|2025-02-25 09:20:00|5724.6|5722.8|5723.3|5721.5|5725.4|5723.4|5722.9|5720.7|253
1740475500000|2025-02-25 09:25:00|5723.2|5721.4|5722.2|5720.4|5724.5|5722.7|5722|5720.2|154
1740475800000|2025-02-25 09:30:00|5722.3|5720.5|5721.7|5719.9|5722.9|5721.1|5721.5|5719.7|86
1740476100000|2025-02-25 09:35:00|5721.6|5719.8|5722.1|5720.3|5722.2|5720.4|5721.1|5719.3|88
1740476400000|2025-02-25 09:40:00|5722|5720.2|5719.6|5717.8|5722.6|5720.8|5719.6|5717.8|120
1740476700000|2025-02-25 09:45:00|5719.5|5717.7|5718.2|5716.4|5719.6|5717.8|5717.6|5715.8|117
1740477000000|2025-02-25 09:50:00|5718.1|5716.3|5716.6|5714.8|5718.3|5716.5|5716.2|5714.4|87
1740477300000|2025-02-25 09:55:00|5716.7|5714.9|5715.6|5713.8|5716.7|5714.9|5714.9|5713.1|85
1740477600000|2025-02-25 10:00:00|5715.7|5713.9|5711.1|5709.3|5715.8|5714|5711.1|5709.3|138
1740477900000|2025-02-25 10:05:00|5711|5709.2|5711.7|5709.9|5712.6|5710.3|5710.2|5708.4|147
1740478200000|2025-02-25 10:10:00|5711.8|5710|5711.2|5709.4|5712.5|5710.7|5711|5709.2|165
1740478500000|2025-02-25 10:15:00|5711.1|5709.3|5711.8|5710|5713|5711.2|5711|5709.2|113
1740478800000|2025-02-25 10:20:00|5711.7|5709.9|5711.4|5709.6|5711.9|5710.1|5709.4|5707.6|105
1740479100000|2025-02-25 10:25:00|5711.3|5709.5|5712.8|5711|5713|5711.2|5710.7|5708.9|134
1740479400000|2025-02-25 10:30:00|5712.6|5710.8|5712.5|5710.7|5713.3|5711.4|5711.8|5710|113
1740479700000|2025-02-25 10:35:00|5712.4|5710.6|5711.8|5710|5712.4|5710.6|5710.8|5709|86
1740480000000|2025-02-25 10:40:00|5711.9|5710.1|5713.9|5710.9|5714.6|5712.4|5711.4|5709.5|91
1740480300000|2025-02-25 10:45:00|5713.8|5710.8|5713.3|5711.5|5714.1|5711.7|5712.7|5710.3|75
1740480600000|2025-02-25 10:50:00|5713.4|5711.6|5711.3|5708.3|5713.5|5711.7|5710.8|5708.3|63
1740480900000|2025-02-25 10:55:00|5711.4|5708.4|5709.6|5707.8|5711.6|5709.6|5709.1|5707.3|78
1740481200000|2025-02-25 11:00:00|5709.4|5707.6|5711|5709.2|5711.4|5709.6|5709.4|5706.9|81
1740481500000|2025-02-25 11:05:00|5710.9|5709.1|5712.6|5710.8|5714|5711.2|5710.8|5709|104
1740481800000|2025-02-25 11:10:00|5712.7|5710.9|5713.3|5711.5|5713.5|5711.7|5711.7|5709.9|86
1740482100000|2025-02-25 11:15:00|5713.4|5711.6|5713.1|5711.3|5714|5712.2|5712.3|5710.5|79
1740482400000|2025-02-25 11:20:00|5713.2|5711.4|5713.2|5711.4|5713.7|5711.9|5712.1|5710.3|110
1740482700000|2025-02-25 11:25:00|5713.1|5711.3|5713.4|5711.6|5714.2|5712.4|5713|5711.2|67
1740483000000|2025-02-25 11:30:00|5713.5|5711.7|5715.9|5714.1|5716|5714.2|5712.7|5710.9|80
1740483300000|2025-02-25 11:35:00|5716|5714.2|5719.1|5717.3|5719.6|5717.8|5716|5713.6|131
1740483600000|2025-02-25 11:40:00|5719.2|5717.4|5720.4|5718.6|5720.5|5718.7|5717.6|5715.8|134
1740483900000|2025-02-25 11:45:00|5720.5|5718.7|5721.6|5719.8|5721.7|5719.9|5720.2|5718.4|69
1740484200000|2025-02-25 11:50:00|5721.5|5719.7|5721.4|5719.6|5722.7|5720.9|5721.1|5719.3|97
1740484500000|2025-02-25 11:55:00|5721.3|5719.5|5722.7|5720.9|5722.7|5720.9|5721.2|5719.4|89
1740484800000|2025-02-25 12:00:00|5722.6|5720.8|5724.6|5722.8|5725|5723.2|5722.3|5720.5|177
1740485100000|2025-02-25 12:05:00|5724.5|5722.7|5724.2|5722.4|5725.3|5723.5|5723.5|5721.7|99
1740485400000|2025-02-25 12:10:00|5724.1|5722.3|5723.4|5721.6|5725.5|5723.7|5723|5721.2|108
1740485700000|2025-02-25 12:15:00|5723.3|5721.5|5725|5723.2|5725.5|5723.7|5722.9|5720.5|129
1740486000000|2025-02-25 12:20:00|5724.9|5723.1|5726.5|5723.5|5727.3|5724.8|5724.4|5722|199
1740486300000|2025-02-25 12:25:00|5726.6|5723.6|5725.4|5723.6|5726.9|5724.8|5725|5723|131
1740486600000|2025-02-25 12:30:00|5725.3|5723.5|5723.4|5720.4|5725.9|5723.5|5723.4|5720.4|172
1740486900000|2025-02-25 12:35:00|5723.3|5720.3|5720.5|5718.7|5723.4|5720.9|5720|5717.8|126
1740487200000|2025-02-25 12:40:00|5720.6|5718.8|5720.4|5718.6|5720.8|5719|5719.3|5717.5|103
1740487500000|2025-02-25 12:45:00|5720.5|5718.7|5720.3|5718.5|5721.8|5720|5719.4|5717.6|144
1740487800000|2025-02-25 12:50:00|5720.2|5718.4|5721.7|5719.9|5722.1|5720.3|5720|5718.2|99
1740488100000|2025-02-25 12:55:00|5721.8|5720|5722.9|5721.1|5723|5721.2|5721.3|5719.5|89
1740488400000|2025-02-25 13:00:00|5723|5721.2|5725.9|5722.9|5726.1|5723.1|5722.8|5721|236
1740488700000|2025-02-25 13:05:00|5725.7|5722.7|5725.4|5723.6|5726.4|5724.4|5724.3|5722|245
1740489000000|2025-02-25 13:10:00|5725.3|5723.5|5724.1|5722.3|5726.5|5724.2|5723.7|5721.8|206
1740489300000|2025-02-25 13:15:00|5724.2|5722.4|5722.9|5721.1|5725.5|5723.2|5722.8|5721|180
1740489600000|2025-02-25 13:20:00|5722.8|5721|5722.1|5720.3|5724.5|5722.2|5722.1|5719.7|229
1740489900000|2025-02-25 13:25:00|5722.2|5720.4|5724.5|5722.7|5725.1|5723.3|5721.9|5720.1|156
1740490200000|2025-02-25 13:30:00|5724.4|5722.6|5729.8|5726.8|5729.8|5727.3|5724.3|5722.5|230
1740490500000|2025-02-25 13:35:00|5729.6|5726.6|5729.3|5727.5|5730.7|5727.7|5728|5725.3|164
1740490800000|2025-02-25 13:40:00|5729.2|5727.4|5729.4|5726.4|5730|5728|5728.2|5725.5|221
1740491100000|2025-02-25 13:45:00|5729.5|5726.5|5731.2|5729.4|5731.3|5729.5|5728.2|5725.7|154
1740491400000|2025-02-25 13:50:00|5731.3|5729.5|5729.7|5727.9|5731.6|5729.8|5729.5|5727.7|138
1740491700000|2025-02-25 13:55:00|5729.8|5728|5727.4|5725.6|5731|5729.2|5727.2|5725.4|104
1740492000000|2025-02-25 14:00:00|5727.5|5725.7|5725.1|5723.3|5727.7|5725.9|5724.5|5722.7|162
1740492300000|2025-02-25 14:05:00|5725|5723.2|5723.9|5722.1|5725.9|5724.1|5723.9|5722.1|163
1740492600000|2025-02-25 14:10:00|5724|5722.2|5724.5|5722.7|5726.3|5724.5|5723.9|5722.1|139
1740492900000|2025-02-25 14:15:00|5724.6|5722.8|5727.5|5724.5|5728.3|5726|5724.6|5722.8|171
1740493200000|2025-02-25 14:20:00|5727.6|5724.6|5728.6|5726.8|5728.7|5726.9|5726.5|5724.6|131
1740493500000|2025-02-25 14:25:00|5728.7|5726.9|5728.4|5726.6|5729|5727.2|5727.4|5725.6|104
1740493800000|2025-02-25 14:30:00|5728.3|5726.5|5727.9|5726.1|5728.3|5726.5|5726.1|5724.3|181
1740494100000|2025-02-25 14:35:00|5727.7|5725.9|5724.3|5722.5|5728.2|5726.4|5724.2|5722.4|207
1740494400000|2025-02-25 14:40:00|5724.4|5722.6|5724.3|5721.3|5725.9|5724.1|5722.9|5721.1|199
1740494700000|2025-02-25 14:45:00|5724.4|5721.4|5726.1|5723.1|5726.3|5724.4|5724.1|5721.2|204
1740495000000|2025-02-25 14:50:00|5726|5723|5724.4|5721.4|5726.6|5724.8|5723.9|5720.9|238
1740495300000|2025-02-25 14:55:00|5724.5|5721.5|5722.8|5721|5724.5|5722.1|5722.1|5720.3|108
1740495600000|2025-02-25 15:00:00|5723.4|5720.4|5719.2|5717.4|5724.9|5722.5|5718.5|5716.7|322
1740495900000|2025-02-25 15:05:00|5719.3|5717.5|5719.3|5716.3|5721.3|5719.5|5718.5|5715.9|355
1740496200000|2025-02-25 15:10:00|5719.4|5716.4|5720.7|5717.7|5721.2|5718.4|5719.2|5716.2|343
1740496500000|2025-02-25 15:15:00|5720.8|5717.8|5719.5|5716.5|5723.3|5721.5|5718|5716.2|359
1740496800000|2025-02-25 15:20:00|5719.4|5716.4|5718.7|5716.9|5721.3|5718.9|5717.1|5715|343
1740497100000|2025-02-25 15:25:00|5718.6|5716.8|5720.4|5718.6|5720.9|5719.1|5718.2|5716.4|281
1740497400000|2025-02-25 15:30:00|5720.5|5718.7|5717.8|5716|5721.2|5719.4|5716.7|5714.9|270
1740497700000|2025-02-25 15:35:00|5717.9|5716.1|5720.1|5718.3|5722.5|5720.7|5717.9|5716.1|301
1740498000000|2025-02-25 15:40:00|5720|5718.2|5718|5716.2|5720.9|5719.1|5717.3|5714.7|342
1740498300000|2025-02-25 15:45:00|5717.7|5715.9|5718.6|5716.8|5720.3|5717.7|5717.5|5715.7|317
1740498600000|2025-02-25 15:50:00|5719.4|5716.4|5716.6|5714.8|5720.1|5718.3|5716.3|5714.5|278
1740498900000|2025-02-25 15:55:00|5716.8|5715|5716.2|5714.4|5717.1|5715.3|5715.4|5713.6|331
1740499200000|2025-02-25 16:00:00|5715.6|5713.8|5718.4|5716.6|5719.1|5717.2|5715.1|5713.3|353
1740499500000|2025-02-25 16:05:00|5718.3|5716.5|5715.3|5713.5|5718.3|5716.5|5714.1|5712.3|301
1740499800000|2025-02-25 16:10:00|5715.5|5713.7|5717|5715.2|5718.5|5716.7|5715.5|5713.7|277
1740500100000|2025-02-25 16:15:00|5716.7|5714.9|5718.1|5716.3|5719|5717.2|5716.2|5714.4|294
1740500400000|2025-02-25 16:20:00|5718.2|5716.4|5717.1|5715.3|5718.3|5716.5|5716.2|5714.4|203
1740500700000|2025-02-25 16:25:00|5717.2|5715.4|5716.3|5714.5|5718.1|5716.3|5716.2|5714.4|171
1740501000000|2025-02-25 16:30:00|5716.6|5714.8|5715.4|5713.6|5716.9|5715.1|5713.1|5711.3|175
1740501300000|2025-02-25 16:35:00|5715.3|5713.5|5715.2|5713.4|5716.9|5714.8|5714.9|5712.5|218
1740501600000|2025-02-25 16:40:00|5715.1|5713.3|5716.3|5714.5|5716.8|5715|5714.6|5712.8|199
1740501900000|2025-02-25 16:45:00|5716.4|5714.6|5717.4|5715.6|5717.6|5715.7|5715.4|5713.6|156
1740502200000|2025-02-25 16:50:00|5717.3|5715.5|5715.9|5714.1|5718.2|5716.4|5715.7|5713.9|147
1740502500000|2025-02-25 16:55:00|5715.7|5713.9|5715.9|5714.1|5716.6|5714.8|5715|5713.2|192
1740502800000|2025-02-25 17:00:00|5715.8|5714|5713.2|5711.4|5716.7|5714.4|5712.5|5710.7|187
1740503100000|2025-02-25 17:05:00|5713.1|5711.3|5710.8|5709|5713.1|5711.3|5710.8|5709|128
1740503400000|2025-02-25 17:10:00|5710.7|5708.9|5710.7|5708.9|5710.9|5709.1|5709.3|5707.1|184
1740503700000|2025-02-25 17:15:00|5710.6|5708.8|5709.8|5708|5710.7|5708.9|5709.5|5707.7|113
1740504000000|2025-02-25 17:20:00|5709.6|5707.8|5709.8|5708|5710.2|5708.4|5707.4|5705.6|151
1740504300000|2025-02-25 17:25:00|5709.9|5708.1|5709.9|5708.1|5711.2|5709.4|5708.8|5707|128
1740504600000|2025-02-25 17:30:00|5709.8|5708|5708.8|5707|5711.5|5709.7|5708.6|5706.8|99
1740504900000|2025-02-25 17:35:00|5708.9|5707.1|5712.5|5710.7|5712.5|5710.7|5708.7|5706.9|88
1740505200000|2025-02-25 17:40:00|5712.6|5710.8|5714.6|5712.8|5715|5713.2|5712.5|5710.7|88
1740505500000|2025-02-25 17:45:00|5714.7|5712.9|5715.5|5713.7|5716.2|5714.4|5714.5|5712.7|73
1740505800000|2025-02-25 17:50:00|5715.6|5713.8|5715.3|5713.5|5716.3|5714.5|5715.2|5713.4|80
1740506100000|2025-02-25 17:55:00|5715.4|5713.6|5717.3|5714.3|5717.4|5714.9|5715.4|5713.6|82
1740506400000|2025-02-25 18:00:00|5717.4|5714.4|5720.3|5718.5|5720.4|5718.6|5717.3|5714.4|122
1740506700000|2025-02-25 18:05:00|5720.2|5718.4|5719.8|5718|5721.7|5719.9|5719.6|5717.8|78
1740507000000|2025-02-25 18:10:00|5719.9|5718.1|5719|5717.2|5720.7|5718.9|5719|5717.2|61
1740507300000|2025-02-25 18:15:00|5718.9|5717.1|5718.2|5716.4|5719.8|5717.8|5718.1|5715.8|95
1740507600000|2025-02-25 18:20:00|5718.1|5716.3|5718.3|5716.5|5718.7|5716.9|5717.7|5715.9|70
1740507900000|2025-02-25 18:25:00|5718.4|5716.6|5716.9|5715.1|5718.7|5716.9|5716.7|5714.9|84
1740508200000|2025-02-25 18:30:00|5716.8|5715|5718.2|5716.4|5718.4|5716.6|5716.6|5714.8|78
1740508500000|2025-02-25 18:35:00|5718.3|5716.5|5722.2|5720.4|5722.2|5720.4|5717.8|5716|91
1740508800000|2025-02-25 18:40:00|5722.3|5720.5|5722.8|5719.8|5723.8|5722|5721.7|5719.8|141
1740509100000|2025-02-25 18:45:00|5722.6|5719.6|5721.2|5719.4|5723.5|5721.1|5721.1|5719|108
1740509400000|2025-02-25 18:50:00|5721.3|5719.5|5721.3|5718.3|5722.1|5720.2|5720.2|5718.2|69
1740509700000|2025-02-25 18:55:00|5721.2|5718.2|5719.6|5717.8|5721.2|5719|5719.2|5716.9|116
1740510000000|2025-02-25 19:00:00|5719.5|5717.7|5722.8|5719.8|5722.8|5720.4|5719.5|5716.8|115
1740510300000|2025-02-25 19:05:00|5722.7|5719.7|5721.8|5718.8|5722.8|5720.5|5720.7|5718.8|92
1740510600000|2025-02-25 19:10:00|5721.7|5718.7|5721.5|5718.5|5722.6|5720|5721.1|5718.3|81
1740510900000|2025-02-25 19:15:00|5719.8|5718|5719.6|5717.8|5721|5718.1|5719.4|5716.9|109
1740511200000|2025-02-25 19:20:00|5719.5|5717.7|5719.8|5718|5720.4|5718.5|5718.7|5716.9|74
1740511500000|2025-02-25 19:25:00|5719.9|5718.1|5719.7|5717.9|5720.3|5718.5|5719.4|5717.6|59
1740511800000|2025-02-25 19:30:00|5719.8|5718|5720.8|5719|5720.8|5719|5719.2|5716.8|73
1740512100000|2025-02-25 19:35:00|5720.7|5718.9|5720.8|5719|5720.8|5719|5720.4|5718.6|18
1740512400000|2025-02-25 19:40:00|5720.9|5719.1|5721.3|5719.5|5721.7|5719.9|5720.3|5718.5|42
1740512700000|2025-02-25 19:45:00|5721.2|5719.4|5721.8|5720|5722.9|5720.5|5719.8|5718|79
1740513000000|2025-02-25 19:50:00|5722.4|5719.4|5722.3|5720.5|5722.8|5720.5|5720.8|5718.4|61
1740513300000|2025-02-25 19:55:00|5722.4|5720.6|5721.2|5719.4|5723.4|5721.1|5721|5718.9|132
1740513600000|2025-02-25 20:00:00|5721.4|5719.6|5721.3|5719.5|5722.4|5720.6|5721|5719.2|87
1740513900000|2025-02-25 20:05:00|5721.4|5719.6|5721.1|5719.3|5721.9|5720.1|5721.1|5719.3|70
1740514200000|2025-02-25 20:10:00|5721.3|5719.5|5721.1|5719.3|5721.3|5719.5|5720|5718.2|74
1740514500000|2025-02-25 20:15:00|5720.9|5719.1|5722.7|5720.9|5723|5721.2|5720.7|5718.9|92
1740514800000|2025-02-25 20:20:00|5722.6|5720.8|5723.8|5722|5723.9|5722.1|5722.5|5720.7|71
1740515100000|2025-02-25 20:25:00|5724|5722.2|5725.2|5722.2|5726.3|5723.8|5724|5721.9|98
1740515400000|2025-02-25 20:30:00|5725.3|5722.3|5723.6|5721.8|5725.4|5722.8|5723.5|5721.5|71
1740515700000|2025-02-25 20:35:00|5723.5|5721.7|5722.3|5720.5|5724.6|5721.8|5721.9|5720.1|105
1740516000000|2025-02-25 20:40:00|5722.1|5720.3|5722.9|5721.1|5723.2|5721.4|5721.7|5719.9|75
1740516300000|2025-02-25 20:45:00|5722.7|5720.9|5724.4|5722.6|5724.5|5722.7|5722.5|5720.7|68
1740516600000|2025-02-25 20:50:00|5724.3|5722.5|5723.4|5721.6|5724.6|5722.8|5723.4|5721.6|104
1740516900000|2025-02-25 20:55:00|5723.5|5721.7|5723.8|5720.8|5724.8|5723|5723|5720.5|99
1740517200000|2025-02-25 21:00:00|5723.7|5720.7|5725.5|5722.5|5726.2|5723.5|5723.6|5720.6|59
1740517500000|2025-02-25 21:05:00|5724.9|5723.1|5725.9|5724.1|5726.3|5724.5|5724.8|5723|42
1740517800000|2025-02-25 21:10:00|5725.7|5723.9|5726.5|5723.5|5726.5|5724.1|5725.3|5723|34
1740518100000|2025-02-25 21:15:00|5726.8|5723.8|5726.4|5723.4|5726.9|5725|5726.1|5723.3|37
1740518400000|2025-02-25 21:20:00|5726.5|5723.5|5726.5|5723.5|5726.5|5723.5|5726.3|5723.3|15
1740518700000|2025-02-25 21:25:00|5726.6|5723.6|5726.2|5724.4|5727|5724.6|5726.2|5723.6|19
1740519000000|2025-02-25 21:30:00|5726.8|5723.8|5726|5724.2|5727.2|5725.1|5725.8|5723.7|55
1740519300000|2025-02-25 21:35:00|5726.1|5724.3|5725.4|5723.6|5726.4|5724.5|5724.9|5723.1|90
1740519600000|2025-02-25 21:40:00|5725.5|5723.7|5725.6|5723.8|5726.2|5724.1|5725.2|5723.1|38
1740519900000|2025-02-25 21:45:00|5725.7|5723.9|5725.8|5722.8|5726.2|5724|5725.1|5722.8|33
1740520200000|2025-02-25 21:50:00|5725.7|5722.7|5727.6|5724.6|5728.4|5725.4|5725.7|5722.7|68
1740520500000|2025-02-25 21:55:00|5728.5|5723.7|5728.6|5722.8|5729.5|5724.2|5727.5|5722.2|180
1740520800000|2025-02-25 22:00:00|5726.5|5720.7|5724.2|5718.4|5727.5|5721.7|5720.7|5714.9|34
1740521100000|2025-02-25 22:05:00|5724.1|5718.3|5724.8|5719|5724.9|5719.1|5723.9|5718.1|18
1740521400000|2025-02-25 22:10:00|5724.7|5718.9|5723.9|5718.1|5724.7|5718.9|5723.3|5717.5|16
1740521700000|2025-02-25 22:15:00|5724.2|5718.4|5724.2|5718.4|5724.3|5718.5|5723.9|5718.1|12
1740522000000|2025-02-25 22:20:00|5724.3|5718.5|5724.2|5718.4|5724.3|5718.5|5723.9|5718.1|12
1740522300000|2025-02-25 22:25:00|5723.9|5718.1|5725.7|5719.9|5726.9|5721.1|5723.9|5718.1|25
1740522600000|2025-02-25 22:30:00|5725.4|5719.6|5726.5|5720.7|5726.7|5720.9|5725.4|5719.6|24
1740522900000|2025-02-25 22:35:00|5726.4|5720.6|5728.2|5722.4|5728.3|5722.8|5726.1|5720.3|111
1740523200000|2025-02-25 22:40:00|5728.3|5722.5|5729.2|5723.4|5729.3|5723.5|5727.8|5722.2|75
1740523500000|2025-02-25 22:45:00|5729.1|5723.3|5726.8|5721|5729.2|5723.4|5726.6|5720.8|152
1740523800000|2025-02-25 22:50:00|5727|5721.2|5727.9|5722.2|5729.4|5723.7|5727|5721.2|163
1740524100000|2025-02-25 22:55:00|5728|5722.3|5729.2|5723.4|5729.2|5723.4|5726.8|5721|177
1740524400000|2025-02-25 23:00:00|5729.1|5723.3|5730.2|5725.4|5730.3|5725.5|5728.2|5722.8|56
1740524700000|2025-02-25 23:05:00|5729.3|5726.3|5730.4|5727.4|5730.5|5728|5729.3|5726.3|29
1740525000000|2025-02-25 23:10:00|5729.7|5727.9|5730.2|5728.4|5731.5|5729.3|5729.7|5726.9|75
1740525300000|2025-02-25 23:15:00|5730.3|5728.5|5731.6|5728.6|5731.9|5729|5730.2|5727.7|33
1740525600000|2025-02-25 23:20:00|5731.7|5728.7|5732.4|5729.4|5732.9|5730|5731.6|5728.6|35
1740525900000|2025-02-25 23:25:00|5732.3|5729.3|5732.3|5730.5|5732.6|5730.5|5731.4|5729.3|35
1740526200000|2025-02-25 23:30:00|5732.2|5730.4|5733.8|5730.8|5733.8|5730.8|5731.8|5728.8|53
1740526500000|2025-02-25 23:35:00|5733.7|5730.7|5733.2|5731.4|5733.9|5731.4|5732.7|5729.9|42
1740526800000|2025-02-25 23:40:00|5733.1|5731.3|5733.3|5730.3|5734.2|5731.3|5732.8|5730.3|37
1740527100000|2025-02-25 23:45:00|5732.6|5730.8|5733.3|5730.3|5733.6|5731.5|5731.5|5729.7|63
1740527400000|2025-02-25 23:50:00|5733.4|5730.4|5731.2|5728.2|5733.4|5730.6|5730.9|5728.2|62
1740527700000|2025-02-25 23:55:00|5731.1|5728.1|5731.6|5728.6|5731.9|5728.9|5731.1|5728.1|46
1740528000000|2025-02-26 00:00:00|5731.7|5728.7|5731.1|5729.3|5732.3|5730.1|5730.7|5728.2|79
1740528300000|2025-02-26 00:05:00|5731.2|5729.4|5730.7|5728.9|5731.9|5729.5|5730.2|5728.1|80
1740528600000|2025-02-26 00:10:00|5730.6|5728.8|5732.3|5730.5|5732.7|5730.7|5730.3|5727.3|98
1740528900000|2025-02-26 00:15:00|5732.1|5730.3|5733.5|5730.5|5734|5732.1|5731.6|5729.4|194
1740529200000|2025-02-26 00:20:00|5733.4|5730.4|5731.8|5728.8|5733.6|5730.6|5731.3|5728.7|96
1740529500000|2025-02-26 00:25:00|5731.7|5728.7|5732.8|5729.8|5733.4|5730.4|5730.9|5728.5|78
1740529800000|2025-02-26 00:30:00|5732.9|5729.9|5730.4|5727.4|5733.8|5730.8|5730.4|5727.4|111
1740530100000|2025-02-26 00:35:00|5730.5|5727.5|5732.8|5731|5733.7|5731.1|5730.5|5727.5|106
1740530400000|2025-02-26 00:40:00|5732.7|5730.9|5730.5|5728.7|5733.3|5731.5|5730.5|5728.7|87
1740530700000|2025-02-26 00:45:00|5730.6|5728.8|5730.4|5727.4|5731.4|5729.6|5729.6|5727.2|98
1740531000000|2025-02-26 00:50:00|5730.3|5727.3|5728.2|5725.2|5730.5|5727.5|5727.1|5725.1|146
1740531300000|2025-02-26 00:55:00|5728.3|5725.3|5726.2|5724.4|5728.4|5726.1|5725.8|5724|98
1740531600000|2025-02-26 01:00:00|5726.3|5724.5|5725|5723.2|5727.2|5725.4|5723.7|5721.9|166
1740531900000|2025-02-26 01:05:00|5725.1|5723.3|5725.4|5723.6|5725.6|5723.8|5722.8|5721|132
1740532200000|2025-02-26 01:10:00|5725.5|5723.7|5723.2|5721.4|5725.7|5723.9|5722.9|5721.1|108
1740532500000|2025-02-26 01:15:00|5723.3|5721.5|5723.2|5721.4|5723.8|5721.9|5722.8|5720.6|106
1740532800000|2025-02-26 01:20:00|5723.1|5721.3|5722.2|5720.4|5723.2|5721.4|5722|5720.2|107
1740533100000|2025-02-26 01:25:00|5722.3|5720.5|5722.2|5720.4|5723.3|5721.5|5721.6|5719.8|107
1740533400000|2025-02-26 01:30:00|5722.1|5720.3|5717.7|5715.9|5722.5|5720.7|5716.3|5714.5|219
1740533700000|2025-02-26 01:35:00|5717.5|5715.7|5716.7|5714.9|5718.1|5716.3|5715.8|5713.7|155
1740534000000|2025-02-26 01:40:00|5717|5715.2|5717.4|5715.6|5718.9|5717.1|5716.6|5714.8|122
1740534300000|2025-02-26 01:45:00|5717.3|5715.5|5717.4|5715.6|5718.6|5716.8|5716.6|5714.5|155
1740534600000|2025-02-26 01:50:00|5717.6|5715.8|5718.2|5716.4|5719.1|5717.3|5716.1|5714.3|170
1740534900000|2025-02-26 01:55:00|5718.1|5716.3|5718.6|5716.8|5719.1|5717.3|5717.6|5715.8|168
1740535200000|2025-02-26 02:00:00|5718.7|5716.9|5718.4|5716.6|5721.5|5719.7|5718.4|5716.6|227
1740535500000|2025-02-26 02:05:00|5718.6|5716.8|5717.9|5716.1|5719.1|5717.2|5716.7|5714.9|190
1740535800000|2025-02-26 02:10:00|5718|5716.2|5719.6|5717.8|5720.7|5718.9|5718|5716.2|111
1740536100000|2025-02-26 02:15:00|5719.7|5717.9|5721.7|5719.9|5721.7|5719.9|5719.4|5717.6|86
1740536400000|2025-02-26 02:20:00|5721.8|5720|5722|5720.2|5722.7|5720.9|5721.5|5719.7|56
1740536700000|2025-02-26 02:25:00|5722.2|5720.4|5719.7|5717.9|5722.2|5720.4|5719.5|5717.7|104
1740537000000|2025-02-26 02:30:00|5719.4|5717.6|5721|5718|5721|5718.2|5718.2|5716.4|100
1740537300000|2025-02-26 02:35:00|5721.1|5718.1|5719.3|5717.5|5721.1|5718.1|5717.1|5715.3|91
1740537600000|2025-02-26 02:40:00|5719.2|5717.4|5713.9|5710.9|5719.8|5717.5|5713.3|5710.3|176
1740537900000|2025-02-26 02:45:00|5714|5711|5713.6|5711.8|5714.4|5712.4|5712.5|5710.4|115
1740538200000|2025-02-26 02:50:00|5713.7|5711.9|5715.2|5713.4|5716.6|5714.4|5711.6|5709.8|206
1740538500000|2025-02-26 02:55:00|5715.1|5713.3|5715.6|5713.8|5716.7|5714.9|5714.8|5713|132
1740538800000|2025-02-26 03:00:00|5715.7|5713.9|5717.4|5715.6|5717.6|5715.8|5715.4|5713.6|146
1740539100000|2025-02-26 03:05:00|5717.5|5715.7|5716.7|5714.9|5718.1|5716.3|5715.4|5713.6|111
1740539400000|2025-02-26 03:10:00|5716.8|5715|5716.4|5714.6|5718.1|5716.3|5716.4|5714.6|141
1740539700000|2025-02-26 03:15:00|5716.5|5714.7|5715.4|5713.6|5716.6|5714.8|5714|5712.2|120
1740540000000|2025-02-26 03:20:00|5715.2|5713.4|5715|5713.2|5716|5714.2|5714.6|5712.8|101
1740540300000|2025-02-26 03:25:00|5715.1|5713.3|5714|5712.2|5715.1|5713.3|5713.2|5711.4|101
1740540600000|2025-02-26 03:30:00|5714.1|5712.3|5714.2|5712.4|5716.2|5714.4|5714.1|5711.7|109
1740540900000|2025-02-26 03:35:00|5714.1|5712.3|5715|5712|5715|5712.8|5713.5|5711.4|129
1740541200000|2025-02-26 03:40:00|5714.9|5711.9|5714.6|5712.8|5716.6|5714.3|5712.8|5711|142
1740541500000|2025-02-26 03:45:00|5714.5|5712.7|5712.9|5711.1|5714.5|5712.7|5712.2|5710.4|70
1740541800000|2025-02-26 03:50:00|5713|5711.2|5712.5|5709.5|5713.4|5711.6|5712|5709.4|72
1740542100000|2025-02-26 03:55:00|5712.4|5709.4|5712.4|5710.6|5713.3|5711|5711.8|5709.3|102
1740542400000|2025-02-26 04:00:00|5712.3|5710.5|5712.5|5710.7|5713.2|5711.4|5712.1|5710.3|82
1740542700000|2025-02-26 04:05:00|5712.6|5710.8|5714.4|5712.6|5714.6|5712.8|5712.6|5710.8|60
1740543000000|2025-02-26 04:10:00|5714.5|5712.7|5712.5|5710.7|5714.8|5713|5712.5|5710.7|71
1740543300000|2025-02-26 04:15:00|5712.7|5710.9|5712.7|5710.9|5713.2|5711.4|5712.2|5710.4|45
1740543600000|2025-02-26 04:20:00|5712.8|5711|5714.9|5713.1|5715|5713.2|5712.7|5710.9|51
1740543900000|2025-02-26 04:25:00|5714.8|5713|5715.9|5714.1|5715.9|5714.1|5714.5|5712.7|23
1740544200000|2025-02-26 04:30:00|5715.8|5714|5715.8|5714|5717.3|5715|5715.7|5713.9|38
1740544500000|2025-02-26 04:35:00|5715.9|5714.1|5712.1|5710.3|5716.2|5714.2|5712.1|5710.3|95
1740544800000|2025-02-26 04:40:00|5711.9|5710.1|5711.7|5709.9|5713.1|5711.1|5711.6|5709.2|80
1740545100000|2025-02-26 04:45:00|5712|5710.2|5712.5|5710.7|5713.2|5710.8|5711.6|5709.8|51
1740545400000|2025-02-26 04:50:00|5712.4|5710.6|5712.6|5710.8|5713.6|5711.8|5711.2|5708.8|76
1740545700000|2025-02-26 04:55:00|5712.7|5710.9|5712.1|5710.3|5713.2|5710.9|5711.8|5710|60
1740546000000|2025-02-26 05:00:00|5712|5710.2|5712|5710.2|5712.9|5711.1|5711.8|5710|83
1740546300000|2025-02-26 05:05:00|5711.9|5710.1|5712|5710.2|5713.1|5711.3|5711.7|5709.9|127
1740546600000|2025-02-26 05:10:00|5712.1|5710.3|5711.2|5709.4|5712.2|5710.4|5710.6|5707.9|100
1740546900000|2025-02-26 05:15:00|5711.3|5709.5|5711.6|5708.6|5712.4|5709.9|5711|5708|82
1740547200000|2025-02-26 05:20:00|5711.5|5708.5|5711|5709.2|5712.5|5709.9|5710.8|5708.5|42
1740547500000|2025-02-26 05:25:00|5710.9|5709.1|5711.7|5709.9|5712.2|5710.4|5710.7|5708.9|75
1740547800000|2025-02-26 05:30:00|5711.6|5709.8|5709.1|5707.3|5712|5710.2|5708.8|5707|100
1740548100000|2025-02-26 05:35:00|5709.2|5707.4|5708.4|5706.6|5709.4|5707.6|5707.3|5705.5|90
1740548400000|2025-02-26 05:40:00|5708.5|5706.7|5709.8|5708|5711.3|5709.1|5708.5|5706.7|95
1740548700000|2025-02-26 05:45:00|5709.9|5708.1|5709.4|5707.6|5710.6|5708.2|5708.7|5706.9|91
1740549000000|2025-02-26 05:50:00|5709.3|5707.5|5709.4|5707.6|5709.6|5707.8|5708.8|5707|60
1740549300000|2025-02-26 05:55:00|5709.3|5707.5|5708.6|5706.8|5709.6|5707.6|5708.1|5705.7|130
1740549600000|2025-02-26 06:00:00|5708.7|5706.9|5707.5|5705.7|5709.6|5707.8|5707.3|5705|82
1740549900000|2025-02-26 06:05:00|5708|5705|5707.8|5706|5708|5706|5706.6|5704.2|63
1740550200000|2025-02-26 06:10:00|5708.4|5706.6|5707.1|5705.3|5708.5|5706.7|5706.6|5704.8|72
1740550500000|2025-02-26 06:15:00|5707.2|5705.4|5708.3|5706.5|5708.7|5706.8|5707.1|5705.2|71
1740550800000|2025-02-26 06:20:00|5708.2|5706.4|5707.9|5706.1|5709.1|5707.3|5707.7|5705.9|94
1740551100000|2025-02-26 06:25:00|5708.1|5706.3|5707.9|5706.1|5708.7|5706.6|5707.3|5704.8|110
1740551400000|2025-02-26 06:30:00|5708|5706.2|5709.8|5708|5710.3|5708.5|5707.9|5706.1|95
1740551700000|2025-02-26 06:35:00|5709.7|5707.9|5709.5|5707.7|5710|5708.2|5708.6|5706.8|93
1740552000000|2025-02-26 06:40:00|5709.4|5707.6|5710.2|5708.4|5710.3|5708.5|5709.2|5707.4|57
1740552300000|2025-02-26 06:45:00|5710.3|5708.5|5711.7|5708.7|5711.7|5709.4|5709.8|5708|108
1740552600000|2025-02-26 06:50:00|5711.8|5708.8|5710.7|5708.9|5712.8|5710.4|5710.2|5708.4|131
1740552900000|2025-02-26 06:55:00|5710.6|5708.8|5711.5|5709.7|5712.9|5710.5|5710.6|5707.7|158
1740553200000|2025-02-26 07:00:00|5711.6|5709.8|5714|5712.2|5714.8|5713|5711.5|5709.4|110
1740553500000|2025-02-26 07:05:00|5713.9|5712.1|5715.3|5713.5|5716.2|5713.9|5713.5|5711.7|137
1740553800000|2025-02-26 07:10:00|5715.2|5713.4|5715.8|5714|5717.2|5715.4|5715.2|5713.3|106
1740554100000|2025-02-26 07:15:00|5715.7|5713.9|5715.6|5713.8|5716.5|5714.7|5715.2|5713.4|84
1740554400000|2025-02-26 07:20:00|5715.5|5713.7|5716.1|5714.3|5717.2|5715.4|5715.1|5713.3|94
1740554700000|2025-02-26 07:25:00|5716|5714.2|5717.9|5714.9|5720.2|5718.4|5712.1|5710.2|265
1740555000000|2025-02-26 07:30:00|5717.8|5714.8|5715.4|5713.6|5718.1|5715.7|5715|5713.2|242
1740555300000|2025-02-26 07:35:00|5715.5|5713.7|5711.7|5709.9|5715.5|5713.7|5711.4|5709.6|162
1740555600000|2025-02-26 07:40:00|5711.6|5709.8|5714.7|5712.9|5715.5|5713.1|5711.3|5709.5|171
1740555900000|2025-02-26 07:45:00|5714.8|5713|5712.8|5711|5715.4|5713.3|5712.5|5710.7|174
1740556200000|2025-02-26 07:50:00|5712.7|5710.9|5710.9|5709.1|5712.8|5711|5710.9|5709.1|133
1740556500000|2025-02-26 07:55:00|5711|5709.2|5709.9|5708.1|5711.8|5710|5709.7|5707.9|139
1740556800000|2025-02-26 08:00:00|5709.4|5707.6|5711.6|5709.8|5712.2|5710.4|5709.1|5707.3|199
1740557100000|2025-02-26 08:05:00|5711.7|5709.9|5711.1|5709.3|5712.7|5710.3|5710.2|5708|171
1740557400000|2025-02-26 08:10:00|5711.2|5709.4|5710.7|5708.9|5712.5|5710.7|5710.5|5708.7|152
1740557700000|2025-02-26 08:15:00|5710.4|5708.6|5711|5709.2|5711.6|5709.8|5710.1|5708.3|143
1740558000000|2025-02-26 08:20:00|5711.1|5709.3|5712.5|5710.7|5712.7|5710.9|5711.1|5709.3|108
1740558300000|2025-02-26 08:25:00|5712.6|5710.8|5714.1|5712.3|5715.4|5713.1|5712.5|5710.7|191
1740558600000|2025-02-26 08:30:00|5714.2|5712.4|5712.5|5710.7|5715.3|5713|5712.5|5710.7|190
1740558900000|2025-02-26 08:35:00|5712.3|5710.5|5710.7|5708.9|5713.9|5711.7|5710.6|5708.8|137
1740559200000|2025-02-26 08:40:00|5710.8|5709|5710.4|5708.6|5711.8|5710|5709.8|5707.1|123
1740559500000|2025-02-26 08:45:00|5710.5|5708.7|5709.7|5707.9|5710.9|5709.1|5708.8|5706.6|158
1740559800000|2025-02-26 08:50:00|5709.8|5708|5711.8|5710|5711.8|5710|5709.6|5707.8|119
1740560100000|2025-02-26 08:55:00|5711.7|5709.9|5713|5711.2|5713.3|5711.5|5710.9|5709.1|121
1740560400000|2025-02-26 09:00:00|5713.1|5711.3|5711.5|5709.7|5713.8|5711.4|5711.1|5709.3|95
1740560700000|2025-02-26 09:05:00|5711.6|5709.8|5712.8|5711|5713.8|5712|5711.6|5709.8|108
1740561000000|2025-02-26 09:10:00|5712.7|5710.9|5710.9|5709.1|5712.7|5710.9|5710.9|5709.1|124
1740561300000|2025-02-26 09:15:00|5711|5709.2|5712.6|5710.8|5713.2|5711.4|5711|5709.2|104
1740561600000|2025-02-26 09:20:00|5712.7|5710.9|5710.5|5708.7|5712.8|5711|5709.6|5707.3|77
1740561900000|2025-02-26 09:25:00|5710.4|5708.6|5708|5706.2|5710.4|5708.6|5707.5|5705.7|98
1740562200000|2025-02-26 09:30:00|5707.9|5706.1|5707.8|5706|5708.6|5706.8|5706.7|5704.9|92
1740562500000|2025-02-26 09:35:00|5707.7|5705.9|5708.5|5706.7|5709|5707.2|5707.1|5705.3|80
1740562800000|2025-02-26 09:40:00|5708.4|5706.6|5708.8|5707|5709.5|5707.7|5708.2|5706.4|76
1740563100000|2025-02-26 09:45:00|5708.9|5707.1|5706.7|5704.9|5709|5707.2|5706.7|5704.9|79
1740563400000|2025-02-26 09:50:00|5706.9|5705.1|5706.7|5704.9|5707.3|5705.5|5706.1|5704.3|75
1740563700000|2025-02-26 09:55:00|5706.6|5704.8|5706.7|5704.9|5707.6|5705.8|5706.2|5704.2|88
1740564000000|2025-02-26 10:00:00|5706.8|5705|5707.4|5705.6|5708.2|5706.4|5706.3|5704.5|89
1740564300000|2025-02-26 10:05:00|5707.3|5705.5|5707.8|5706|5707.8|5706|5706.3|5704.2|113
1740564600000|2025-02-26 10:10:00|5707.7|5705.9|5706.3|5704.5|5707.7|5705.9|5706.1|5704|99
1740564900000|2025-02-26 10:15:00|5706.2|5704.4|5706.3|5704.5|5707.3|5705.5|5705.9|5704.1|102
1740565200000|2025-02-26 10:20:00|5706.2|5704.4|5705.9|5704.1|5707.2|5705.4|5705.8|5704|70
1740565500000|2025-02-26 10:25:00|5705.8|5704|5705.2|5703.4|5706.2|5704.4|5704.6|5702.8|76
1740565800000|2025-02-26 10:30:00|5705.3|5703.5|5703.7|5701.9|5705.6|5703.8|5703.3|5701.5|115
1740566100000|2025-02-26 10:35:00|5703.8|5702|5703.8|5702|5704.4|5702.6|5702|5700.2|99
1740566400000|2025-02-26 10:40:00|5703.7|5701.9|5704.6|5702.8|5704.7|5702.9|5703.1|5701.3|86
1740566700000|2025-02-26 10:45:00|5704.8|5703|5702.3|5700.5|5704.9|5703.1|5702.2|5700.4|72
1740567000000|2025-02-26 10:50:00|5702.2|5700.4|5701.9|5700.1|5703.8|5702|5701.6|5699.8|77
1740567300000|2025-02-26 10:55:00|5702.1|5700.3|5701.6|5699.8|5702.7|5700.9|5701.2|5699.4|103
1740567600000|2025-02-26 11:00:00|5701.5|5699.7|5699.4|5697.6|5701.5|5699.7|5699.4|5697|111
1740567900000|2025-02-26 11:05:00|5699.3|5697.5|5699.8|5698|5700|5698.2|5698.5|5696.7|96
1740568200000|2025-02-26 11:10:00|5699.7|5697.9|5698.7|5696.9|5699.7|5697.9|5697.8|5696|69
1740568500000|2025-02-26 11:15:00|5698.6|5696.8|5697|5695.2|5699|5697.2|5697|5694.9|66
1740568800000|2025-02-26 11:20:00|5696.9|5695.1|5696.2|5694.4|5697.1|5695.3|5695.7|5693.9|103
1740569100000|2025-02-26 11:25:00|5696|5694.2|5697|5695.2|5697.1|5695.2|5695.3|5693.5|118
1740569400000|2025-02-26 11:30:00|5697.1|5695.3|5697.6|5695.8|5697.7|5695.9|5696.6|5694.8|88
1740569700000|2025-02-26 11:35:00|5697.7|5695.9|5698.3|5696.5|5699.1|5697.3|5697.6|5695.8|85
1740570000000|2025-02-26 11:40:00|5698.2|5696.4|5696.4|5694.6|5698.3|5696.5|5696.4|5694.6|66
1740570300000|2025-02-26 11:45:00|5696.3|5694.5|5696.6|5694.8|5696.8|5695|5695.8|5694|75
1740570600000|2025-02-26 11:50:00|5696.3|5694.5|5696.9|5693.9|5697.9|5695.3|5695.3|5693.5|131
1740570900000|2025-02-26 11:55:00|5696.7|5693.7|5697.5|5695.7|5697.6|5695.8|5696|5693.7|81
1740571200000|2025-02-26 12:00:00|5697.3|5695.5|5695.9|5694.1|5697.4|5695.6|5695.8|5694|69
1740571500000|2025-02-26 12:05:00|5695.8|5694|5697.9|5696.1|5698.6|5696.8|5695.5|5693.7|89
1740571800000|2025-02-26 12:10:00|5698|5696.2|5694.2|5692.4|5698|5696.2|5693.6|5691.8|81
1740572100000|2025-02-26 12:15:00|5694.1|5692.3|5696.8|5693.8|5697.9|5694.9|5693.2|5691.2|147
1740572400000|2025-02-26 12:20:00|5696.7|5693.7|5697.8|5694.8|5697.8|5695.4|5696.2|5693.7|80
1740572700000|2025-02-26 12:25:00|5697.2|5695.4|5696.3|5694.5|5697.2|5695.4|5695.6|5693.8|63
1740573000000|2025-02-26 12:30:00|5696.6|5694.8|5698.3|5696.5|5698.5|5696.7|5696.6|5694.8|87
1740573300000|2025-02-26 12:35:00|5698.4|5696.6|5696.7|5694.9|5698.6|5696.8|5696.7|5694.9|82
1740573600000|2025-02-26 12:40:00|5696.8|5695|5695.8|5694|5696.9|5695.1|5695.7|5693.9|65
1740573900000|2025-02-26 12:45:00|5695.7|5693.9|5694|5692.2|5696.2|5694.4|5693.9|5692.1|129
1740574200000|2025-02-26 12:50:00|5694.2|5692.4|5690.9|5689.1|5694.3|5692.5|5690|5688.2|200
1740574500000|2025-02-26 12:55:00|5690.8|5689|5690.5|5688.7|5691.5|5689.7|5689.5|5687.7|140
1740574800000|2025-02-26 13:00:00|5690.7|5688.9|5691.5|5689.7|5691.8|5690|5689.4|5687.6|140
1740575100000|2025-02-26 13:05:00|5691.4|5689.6|5695.5|5692.5|5695.5|5692.5|5691.4|5689.6|168
1740575400000|2025-02-26 13:10:00|5695.6|5692.6|5695.1|5693.3|5695.7|5693.8|5693.3|5691.5|126
1740575700000|2025-02-26 13:15:00|5695.2|5693.4|5697.3|5694.3|5697.3|5694.3|5693.1|5690.8|158
1740576000000|2025-02-26 13:20:00|5697.4|5694.4|5700.1|5697.1|5700.3|5697.5|5696.2|5693.9|116
1740576300000|2025-02-26 13:25:00|5700.2|5697.2|5698.8|5697|5700.3|5698.3|5698.5|5696.7|137
1740576600000|2025-02-26 13:30:00|5698.9|5697.1|5696.1|5694.3|5699.3|5697.5|5696.1|5694.3|191
1740576900000|2025-02-26 13:35:00|5696.5|5694.7|5693.9|5692.1|5696.5|5694.7|5693.8|5692|117
1740577200000|2025-02-26 13:40:00|5693.8|5692|5694.3|5692.5|5695.2|5693.4|5693.3|5691.5|114
1740577500000|2025-02-26 13:45:00|5694.4|5692.6|5695.8|5692.8|5697.2|5695|5694.3|5692.3|152
1740577800000|2025-02-26 13:50:00|5695.7|5692.7|5693.9|5692.1|5696.9|5694.2|5693.8|5692|178
1740578100000|2025-02-26 13:55:00|5694|5692.2|5693|5691.2|5694.9|5693.1|5692.9|5690.9|156
1740578400000|2025-02-26 14:00:00|5692.9|5691.1|5691.7|5689.9|5694.5|5692.1|5691.4|5689.6|198
1740578700000|2025-02-26 14:05:00|5691.8|5690|5693.9|5692.1|5694.2|5692.4|5691.8|5690|192
1740579000000|2025-02-26 14:10:00|5693.8|5692|5694.1|5692.3|5694.1|5692.3|5691.4|5689.6|206
1740579300000|2025-02-26 14:15:00|5694|5692.2|5692.8|5691|5694.5|5692.7|5691.7|5689.9|175
1740579600000|2025-02-26 14:20:00|5692.7|5690.9|5691.8|5690|5693.8|5692|5691.8|5690|140
1740579900000|2025-02-26 14:25:00|5691.9|5690.1|5693|5691.2|5693.1|5691.3|5690.5|5688.7|164
1740580200000|2025-02-26 14:30:00|5693.1|5691.3|5693.6|5691.8|5695|5693.1|5692.4|5690.5|264
1740580500000|2025-02-26 14:35:00|5693.7|5691.9|5693.3|5691.5|5694.8|5693|5692.6|5690.3|225
1740580800000|2025-02-26 14:40:00|5693.4|5691.6|5694.3|5692.5|5694.7|5692.9|5691.8|5690|227
1740581100000|2025-02-26 14:45:00|5694.5|5692.7|5695.3|5693.5|5696.7|5694.7|5694|5691.8|232
1740581400000|2025-02-26 14:50:00|5695.1|5693.3|5696.4|5694.6|5697.6|5695.8|5694|5692.2|226
1740581700000|2025-02-26 14:55:00|5696.2|5694.4|5696.1|5694.3|5696.4|5694.4|5694.1|5692.3|183
1740582000000|2025-02-26 15:00:00|5696.8|5693.8|5693.9|5692.1|5697.9|5695|5693.3|5691.5|282
1740582300000|2025-02-26 15:05:00|5694|5692.2|5693.4|5691.6|5694.3|5692.5|5692|5690.2|191
1740582600000|2025-02-26 15:10:00|5693.5|5691.7|5695.6|5693.8|5696.1|5694.2|5693.4|5691.6|284
1740582900000|2025-02-26 15:15:00|5695.5|5693.7|5695.1|5693.3|5695.9|5694.1|5694|5692.2|186
1740583200000|2025-02-26 15:20:00|5695.3|5693.5|5693.8|5692|5695.7|5693.9|5692.8|5690.3|183
1740583500000|2025-02-26 15:25:00|5693.7|5691.9|5699.4|5697.6|5699.6|5697.7|5693.7|5691.9|271
1740583800000|2025-02-26 15:30:00|5699.3|5697.5|5701.7|5699.9|5702.6|5700.8|5698.6|5696.8|311
1740584100000|2025-02-26 15:35:00|5701.6|5699.8|5702.8|5701|5703.3|5701.5|5700.6|5698.8|240
1740584400000|2025-02-26 15:40:00|5702.9|5701.1|5703.6|5701.8|5705.9|5704.1|5702.8|5701|178
1740584700000|2025-02-26 15:45:00|5703.5|5701.7|5705.9|5702.9|5706.7|5704.7|5703.1|5701.3|233
1740585000000|2025-02-26 15:50:00|5706|5703|5705.4|5702.4|5707.3|5704.8|5705.3|5702.3|264
1740585300000|2025-02-26 15:55:00|5705.2|5702.2|5705|5703.2|5706.5|5704.7|5704|5701.9|250
1740585600000|2025-02-26 16:00:00|5705.3|5703.5|5706.4|5704.6|5707.3|5705.5|5704.9|5703.1|221
1740585900000|2025-02-26 16:05:00|5706.5|5704.7|5707.6|5705.8|5708.3|5706.5|5705.4|5703.6|223
1740586200000|2025-02-26 16:10:00|5707.8|5706|5709.6|5707.8|5711.1|5709.3|5707.8|5706|198
1740586500000|2025-02-26 16:15:00|5709.7|5707.9|5705.2|5703.4|5710.1|5708.3|5705|5703.2|231
1740586800000|2025-02-26 16:20:00|5705.3|5703.5|5708.3|5706.5|5708.4|5706.6|5705.3|5703.5|188
1740587100000|2025-02-26 16:25:00|5708.2|5706.4|5708.8|5705.8|5709.4|5706.9|5707.7|5705.4|200
1740587400000|2025-02-26 16:30:00|5708.7|5705.7|5708.2|5705.2|5709.5|5706.9|5707.2|5705.2|186
1740587700000|2025-02-26 16:35:00|5708.3|5705.3|5710.2|5708.4|5710.4|5708.6|5707|5704.6|255
1740588000000|2025-02-26 16:40:00|5710.4|5708.6|5709.5|5707.7|5711.1|5709.3|5709.1|5707.3|151
1740588300000|2025-02-26 16:45:00|5709.4|5707.6|5709.8|5706.8|5710.5|5708.5|5709.2|5706.8|150
1740588600000|2025-02-26 16:50:00|5709.9|5706.9|5709.6|5707.8|5710.8|5709|5709.2|5706.8|130
1740588900000|2025-02-26 16:55:00|5709.5|5707.7|5710|5708.2|5710.3|5708.5|5708.9|5707.1|143
1740589200000|2025-02-26 17:00:00|5709.9|5708.1|5712.3|5709.3|5712.8|5711|5709.4|5707.6|162
1740589500000|2025-02-26 17:05:00|5712.5|5709.5|5712.4|5710.6|5713|5711|5710.9|5709.1|150
1740589800000|2025-02-26 17:10:00|5712.5|5710.7|5711.2|5709.4|5713.1|5711.3|5710.8|5709|122
1740590100000|2025-02-26 17:15:00|5711|5709.2|5709.6|5707.8|5713.2|5710.8|5704.5|5701.5|346
1740590400000|2025-02-26 17:20:00|5709.8|5708|5711.9|5710.1|5712.8|5710.6|5709.8|5708|304
1740590700000|2025-02-26 17:25:00|5712|5710.2|5719.1|5716.1|5720.4|5717.4|5710|5708.2|371
1740591000000|2025-02-26 17:30:00|5718.8|5715.8|5711.3|5709.5|5722.9|5719.9|5709.8|5708|686
1740591300000|2025-02-26 17:35:00|5711.5|5709.7|5708.6|5706.8|5711.8|5710|5708.2|5706.4|415
1740591600000|2025-02-26 17:40:00|5708.5|5706.7|5714.5|5711.5|5715.8|5713.2|5708.4|5706.6|315
1740591900000|2025-02-26 17:45:00|5714.3|5711.3|5709.4|5707.6|5714.4|5711.7|5709.3|5707.5|214
1740592200000|2025-02-26 17:50:00|5709.3|5707.5|5705.6|5702.6|5710.8|5708.8|5704.3|5701.6|233
1740592500000|2025-02-26 17:55:00|5705.7|5702.7|5705.5|5702.5|5708.5|5706.4|5704.5|5702.3|190
1740592800000|2025-02-26 18:00:00|5706|5701.5|5708.7|5706.9|5708.7|5706.9|5704.8|5701.5|232
1740593100000|2025-02-26 18:05:00|5708.9|5707.1|5709.8|5708|5709.8|5708|5706.1|5704.3|131
1740593400000|2025-02-26 18:10:00|5709.7|5707.9|5708.6|5706.8|5709.8|5708|5707.7|5705.9|117
1740593700000|2025-02-26 18:15:00|5708.5|5706.7|5710.5|5707.5|5710.5|5707.7|5707.2|5705.4|163
1740594000000|2025-02-26 18:20:00|5710.4|5707.4|5710.2|5708.4|5711.4|5708.9|5709.3|5706.6|136
1740594300000|2025-02-26 18:25:00|5710.3|5708.5|5707.9|5706.1|5711.4|5709.6|5707.8|5706|157
1740594600000|2025-02-26 18:30:00|5707.5|5705.7|5707.4|5705.6|5707.7|5705.9|5706.1|5704.3|144
1740594900000|2025-02-26 18:35:00|5707.3|5705.5|5705|5703.2|5708|5706.2|5705|5703.2|131
1740595200000|2025-02-26 18:40:00|5704.8|5703|5705.8|5704|5706.4|5704.6|5703.7|5701.9|166
1740595500000|2025-02-26 18:45:00|5705.7|5703.9|5701.5|5699.7|5706.5|5704.7|5701.1|5699.3|185
1740595800000|2025-02-26 18:50:00|5701.6|5699.8|5700.6|5698.8|5702.6|5700.5|5700.1|5698.3|134
1740596100000|2025-02-26 18:55:00|5700.7|5698.9|5700.7|5698.9|5701.5|5699.7|5699.1|5697.3|134
1740596400000|2025-02-26 19:00:00|5700.6|5698.8|5698.3|5696.5|5700.6|5698.8|5697.9|5696.1|212
1740596700000|2025-02-26 19:05:00|5698.4|5696.6|5697.3|5694.3|5698.9|5697.1|5696.8|5694.3|168
1740597000000|2025-02-26 19:10:00|5696.8|5695|5698.4|5696.6|5698.7|5696.9|5695.7|5693.1|155
1740597300000|2025-02-26 19:15:00|5698.5|5696.7|5699.4|5697.6|5700|5698.2|5697.1|5695.3|175
1740597600000|2025-02-26 19:20:00|5699.5|5697.7|5700.2|5698.4|5701.2|5698.9|5698.6|5696.8|129
1740597900000|2025-02-26 19:25:00|5700.1|5698.3|5700.2|5698.4|5701.3|5699.5|5699.7|5697.9|128
1740598200000|2025-02-26 19:30:00|5700.1|5698.3|5700.7|5698.9|5701.4|5699.6|5699.7|5697.9|109
1740598500000|2025-02-26 19:35:00|5700.6|5698.8|5702.2|5700.4|5703.3|5700.8|5700.3|5698.5|113
1740598800000|2025-02-26 19:40:00|5702.1|5700.3|5702.8|5701|5703.9|5701.8|5701.8|5700|104
1740599100000|2025-02-26 19:45:00|5702.5|5700.7|5703.2|5701.4|5703.4|5701.6|5702.5|5700.7|64
1740599400000|2025-02-26 19:50:00|5703.1|5701.3|5702.2|5700.4|5703.3|5701.5|5700.6|5698.8|90
1740599700000|2025-02-26 19:55:00|5702.1|5700.3|5700.7|5698.9|5703|5701.2|5700.6|5698.8|122
1740600000000|2025-02-26 20:00:00|5700.5|5698.7|5697.2|5695.4|5700.5|5698.7|5697.1|5695.3|120
1740600300000|2025-02-26 20:05:00|5697.4|5695.6|5697.2|5695.4|5698.8|5697|5697.2|5695.4|91
1740600600000|2025-02-26 20:10:00|5697.3|5695.5|5695.8|5694|5698.2|5696.4|5695.8|5693.3|119
1740600900000|2025-02-26 20:15:00|5695.7|5693.9|5695.4|5693.6|5696.2|5694.4|5694.6|5692.8|108
1740601200000|2025-02-26 20:20:00|5695.3|5693.5|5694.8|5693|5695.3|5693.5|5693.4|5691.6|71
1740601500000|2025-02-26 20:25:00|5694.9|5693.1|5694.9|5693.1|5695.8|5694|5694.7|5692.9|145
1740601800000|2025-02-26 20:30:00|5694.7|5692.9|5695|5693.2|5695.2|5693.4|5694.1|5692.3|84
1740602100000|2025-02-26 20:35:00|5695.1|5693.3|5695.7|5693.9|5696.2|5694.4|5695.1|5693.3|87
1740602400000|2025-02-26 20:40:00|5695.6|5693.8|5696|5694.2|5696.2|5694.4|5694.9|5693.1|74
1740602700000|2025-02-26 20:45:00|5695.9|5694.1|5696.4|5694.6|5697.6|5695.3|5695.5|5693.7|179
1740603000000|2025-02-26 20:50:00|5696.5|5694.7|5696|5694.2|5697.3|5695|5695.3|5693.5|165
1740603300000|2025-02-26 20:55:00|5695.9|5694.1|5695.4|5693.6|5696.1|5694.3|5695|5693.2|107
1740603600000|2025-02-26 21:00:00|5695.3|5693.5|5696|5694.2|5696|5694.2|5694.8|5693|89
1740603900000|2025-02-26 21:05:00|5695.9|5694.1|5695.7|5693.9|5696|5694.2|5695|5693.2|33
1740604200000|2025-02-26 21:10:00|5695.6|5693.8|5694.9|5693.1|5696|5694.2|5694.7|5692.9|53
1740604500000|2025-02-26 21:15:00|5695|5693.2|5694.5|5692.7|5695.2|5693.4|5694.2|5692.4|48
1740604800000|2025-02-26 21:20:00|5694.4|5692.6|5693.5|5691.7|5694.9|5692.8|5691.3|5689.5|166
1740605100000|2025-02-26 21:25:00|5693.4|5691.6|5692.5|5690.7|5693.5|5691.7|5690.2|5688.4|91
1740605400000|2025-02-26 21:30:00|5692.6|5690.8|5693.2|5691.4|5693.5|5691.7|5692.4|5690.5|109
1740605700000|2025-02-26 21:35:00|5693.1|5691.3|5693.5|5691.7|5694.8|5692.4|5693|5690.6|58
1740606000000|2025-02-26 21:40:00|5693.4|5691.6|5694.2|5691.2|5694.5|5691.9|5693.1|5690.5|45
1740606300000|2025-02-26 21:45:00|5694.3|5691.3|5696.1|5693.1|5696.2|5693.2|5694.3|5691.3|44
1740606600000|2025-02-26 21:50:00|5695.9|5692.9|5695.7|5692.7|5696.1|5693.6|5695|5692.6|65
1740606900000|2025-02-26 21:55:00|5696.6|5691.8|5698.9|5693.1|5699.1|5693.4|5696.5|5691.7|372
1740607200000|2025-02-26 22:00:00|5699|5693.2|5702.1|5696.3|5702.1|5696.3|5696|5690.2|33
1740607500000|2025-02-26 22:05:00|5701.8|5696|5699|5693.2|5701.8|5696|5697.8|5692|78
1740607800000|2025-02-26 22:10:00|5699.1|5693.3|5700.2|5694.4|5700.5|5694.7|5699.1|5693.3|28
1740608100000|2025-02-26 22:15:00|5700.6|5694.8|5700.6|5694.8|5700.7|5694.9|5700.6|5694.8|3
1740608400000|2025-02-26 22:20:00|5700.7|5694.9|5700.9|5695.1|5700.9|5695.1|5700.7|5694.9|7
1740608700000|2025-02-26 22:25:00|5700.8|5695|5704.7|5698.9|5704.7|5698.9|5700.8|5695|12
1740609000000|2025-02-26 22:30:00|5703.2|5697.4|5702.3|5696.5|5704.7|5698.9|5702.3|5696.5|31
1740609300000|2025-02-26 22:35:00|5702.2|5696.4|5698.4|5692.6|5702.7|5696.9|5698.2|5692.4|70
1740609600000|2025-02-26 22:40:00|5698.6|5692.8|5697.9|5692.1|5699.5|5693.7|5697.5|5691.7|34
1740609900000|2025-02-26 22:45:00|5698|5692.2|5699.3|5693.5|5699.8|5694|5698|5692.2|19
1740610200000|2025-02-26 22:50:00|5699.2|5693.4|5699.3|5693.5|5699.8|5694|5698.4|5692.6|23
1740610500000|2025-02-26 22:55:00|5699|5693.2|5697.8|5692|5699|5693.2|5697.7|5691.9|34
1740610800000|2025-02-26 23:00:00|5697.7|5691.9|5698.9|5694.1|5699.8|5694.9|5697.7|5691.9|72
1740611100000|2025-02-26 23:05:00|5698|5695|5698.9|5697.1|5699.5|5697.1|5698|5695|36
1740611400000|2025-02-26 23:10:00|5699.5|5696.5|5699.1|5696.1|5699.9|5696.9|5698.7|5695.6|55
1740611700000|2025-02-26 23:15:00|5698.9|5695.9|5700|5697|5700.2|5697.2|5698.8|5695.8|56
1740612000000|2025-02-26 23:20:00|5700.1|5697.1|5699|5697.2|5701.1|5698.7|5698.9|5696.6|45
1740612300000|2025-02-26 23:25:00|5699.6|5696.6|5700.5|5698.7|5700.5|5698.7|5699.2|5696.6|50
1740612600000|2025-02-26 23:30:00|5700.4|5698.6|5700.9|5699.1|5700.9|5699.1|5699.4|5697.6|50
1740612900000|2025-02-26 23:35:00|5700.8|5699|5700.5|5698.7|5701.2|5699.4|5700.2|5698.4|63
1740613200000|2025-02-26 23:40:00|5700.6|5698.8|5701.5|5699.7|5701.6|5699.8|5700.1|5698.3|47
1740613500000|2025-02-26 23:45:00|5701.4|5699.6|5700.8|5699|5702.9|5700.5|5700.8|5699|61
1740613800000|2025-02-26 23:50:00|5700.7|5698.9|5701|5699.2|5701.4|5699.6|5700.4|5698.6|82
1740614100000|2025-02-26 23:55:00|5700.9|5699.1|5699.3|5697.5|5701|5699.2|5699.3|5697.5|49
1740614400000|2025-02-27 00:00:00|5699.2|5697.4|5696.1|5693.1|5699.2|5697.4|5696|5693|135
1740614700000|2025-02-27 00:05:00|5696|5693|5696.8|5695|5697|5695.1|5694.3|5692.5|106
1740615000000|2025-02-27 00:10:00|5696.6|5694.8|5695.1|5693.3|5697.1|5694.9|5694.7|5692.8|73
1740615300000|2025-02-27 00:15:00|5695.3|5693.5|5697.9|5696.1|5698.4|5696.6|5695.3|5693.5|69
1740615600000|2025-02-27 00:20:00|5697.8|5696|5696.9|5695.1|5698.6|5696.3|5696.3|5694.5|125
1740615900000|2025-02-27 00:25:00|5697|5695.2|5697.8|5696|5698.1|5696.3|5697|5695.2|48
1740616200000|2025-02-27 00:30:00|5698.1|5696.3|5696.3|5694.5|5698.5|5696.7|5695.1|5693.3|97
1740616500000|2025-02-27 00:35:00|5696.1|5694.3|5695.5|5693.7|5696.5|5694.7|5695.1|5693.3|64
1740616800000|2025-02-27 00:40:00|5695.4|5693.6|5697|5695.2|5697.6|5695.8|5695.4|5693.6|94
1740617100000|2025-02-27 00:45:00|5696.9|5695.1|5696.9|5695.1|5697.5|5695.7|5696.2|5694.4|114
1740617400000|2025-02-27 00:50:00|5697.1|5695.3|5696|5694.2|5697.7|5695.9|5694.4|5692.6|163
1740617700000|2025-02-27 00:55:00|5696.1|5694.3|5695|5693.2|5696.3|5694.5|5694.3|5692.5|126
1740618000000|2025-02-27 01:00:00|5695.1|5693.3|5692.4|5690.6|5695.1|5693.3|5692.4|5690.6|167
1740618300000|2025-02-27 01:05:00|5692.6|5690.8|5693.8|5690.8|5693.8|5691.8|5691.9|5690.1|134
1740618600000|2025-02-27 01:10:00|5693.7|5690.7|5695.6|5693.8|5696.3|5694.3|5693.1|5690.7|171
1740618900000|2025-02-27 01:15:00|5695.7|5693.9|5696.2|5694.4|5697|5695.2|5694.4|5692.6|127
1740619200000|2025-02-27 01:20:00|5696.1|5694.3|5695.6|5693.8|5696.3|5694.5|5694.9|5693.1|77
1740619500000|2025-02-27 01:25:00|5695.5|5693.7|5695.6|5693.8|5697.1|5695.2|5695.3|5693|110
1740619800000|2025-02-27 01:30:00|5695.5|5693.7|5698.4|5696.6|5698.9|5697.1|5695.3|5693.5|146
1740620100000|2025-02-27 01:35:00|5698.3|5696.5|5698.4|5695.4|5699.6|5697.6|5697.8|5695.4|161
1740620400000|2025-02-27 01:40:00|5698.5|5695.5|5697.4|5694.4|5699.5|5696.5|5697.3|5694.3|142
1740620700000|2025-02-27 01:45:00|5696.8|5695|5697.7|5695.9|5698.6|5696.8|5696.8|5694.7|135
1740621000000|2025-02-27 01:50:00|5697.8|5696|5696|5694.2|5698.3|5696.3|5696|5693.8|133
1740621300000|2025-02-27 01:55:00|5695.9|5694.1|5695.5|5693.7|5696|5694.2|5694.5|5692.7|145
1740621600000|2025-02-27 02:00:00|5695.7|5693.9|5696.1|5694.3|5696.9|5695.1|5695.4|5693.6|133
1740621900000|2025-02-27 02:05:00|5696.2|5694.4|5695.3|5692.3|5696.2|5694.4|5692.8|5691|169
1740622200000|2025-02-27 02:10:00|5695.2|5692.2|5693.8|5692|5696.1|5694.3|5693.8|5691.9|104
1740622500000|2025-02-27 02:15:00|5693.7|5691.9|5692.8|5691|5694.8|5693|5692.8|5691|125
1740622800000|2025-02-27 02:20:00|5692.9|5691.1|5695.3|5693.5|5695.6|5693.8|5692.8|5691|159
1740623100000|2025-02-27 02:25:00|5695.4|5693.6|5695.2|5693.4|5697.2|5694.4|5694.8|5692.1|220
1740623400000|2025-02-27 02:30:00|5695|5693.2|5694.9|5691.9|5696.8|5695|5694.6|5691.7|160
1740623700000|2025-02-27 02:35:00|5695|5692|5692.9|5691.1|5695|5692.9|5692.8|5691|148
1740624000000|2025-02-27 02:40:00|5692.8|5691|5693.9|5692.1|5694.6|5692.8|5692.8|5691|109
1740624300000|2025-02-27 02:45:00|5694|5692.2|5693.2|5691.4|5694.4|5692.4|5692.6|5690.8|126
1740624600000|2025-02-27 02:50:00|5693.1|5691.3|5690.7|5688.9|5693.2|5691.4|5690.7|5688.9|136
1740624900000|2025-02-27 02:55:00|5690.4|5688.6|5689.4|5687.6|5690.5|5688.7|5688.9|5686.9|111
1740625200000|2025-02-27 03:00:00|5689.5|5687.7|5691|5689.2|5691.8|5689.7|5689.5|5687.7|103
1740625500000|2025-02-27 03:05:00|5691.2|5689.4|5690.8|5687.8|5691.5|5689.7|5690.7|5687.7|62
1740625800000|2025-02-27 03:10:00|5690.1|5688.3|5691.3|5689.5|5692.1|5689.9|5690.1|5687.8|55
1740626100000|2025-02-27 03:15:00|5691.2|5689.4|5691.2|5689.4|5692.1|5690.1|5690.6|5688.3|64
1740626400000|2025-02-27 03:20:00|5691.3|5689.5|5691.3|5689.5|5691.6|5689.8|5690.6|5688.8|65
1740626700000|2025-02-27 03:25:00|5691.4|5689.6|5693.6|5691.8|5693.6|5691.8|5691.4|5689.6|66
1740627000000|2025-02-27 03:30:00|5693.8|5692|5692.4|5690.6|5693.8|5692|5692.3|5690.5|63
1740627300000|2025-02-27 03:35:00|5692.3|5690.5|5690.2|5688.4|5692.4|5690.6|5690.2|5688|131
1740627600000|2025-02-27 03:40:00|5689.9|5688.1|5691|5689.2|5691.2|5689.4|5689.9|5688.1|81
1740627900000|2025-02-27 03:45:00|5690.9|5689.1|5688|5686.2|5691.4|5689.1|5687.9|5686.1|105
1740628200000|2025-02-27 03:50:00|5688.1|5686.3|5686.9|5685.1|5688.4|5686.4|5686.2|5684.4|137
1740628500000|2025-02-27 03:55:00|5686.8|5685|5685.6|5683.8|5687.6|5685.8|5684.3|5682.5|134
1740628800000|2025-02-27 04:00:00|5685.8|5684|5683.3|5681.5|5686.2|5684.4|5683.3|5681.5|188
1740629100000|2025-02-27 04:05:00|5683.4|5681.6|5682.9|5681.1|5684.9|5683.1|5682.7|5680.7|72
1740629400000|2025-02-27 04:10:00|5682.8|5681|5682.1|5680.3|5682.8|5681|5681.3|5679.2|57
1740629700000|2025-02-27 04:15:00|5682|5680.2|5682.1|5680.3|5683|5681.2|5682|5680.2|60
1740630000000|2025-02-27 04:20:00|5682|5680.2|5680.8|5679|5682|5680.2|5680.2|5678.4|53
1740630300000|2025-02-27 04:25:00|5680.7|5678.9|5678.7|5676.9|5680.8|5679|5678.5|5676.7|50
1740630600000|2025-02-27 04:30:00|5678.6|5676.8|5678.2|5676.4|5680|5678.2|5678.2|5676.4|60
1740630900000|2025-02-27 04:35:00|5678.3|5676.5|5679.4|5677.6|5680|5678.2|5678.3|5676.5|86
1740631200000|2025-02-27 04:40:00|5679.6|5677.8|5677.6|5675.8|5679.6|5677.8|5677.5|5675.7|65
1740631500000|2025-02-27 04:45:00|5677.5|5675.7|5677.7|5675.9|5678.1|5676.3|5677|5675.2|41
1740631800000|2025-02-27 04:50:00|5677.6|5675.8|5676|5674.2|5678|5676.2|5676|5674.2|54
1740632100000|2025-02-27 04:55:00|5676.1|5674.3|5677.2|5675.4|5678.3|5676.5|5676.1|5674.3|93
1740632400000|2025-02-27 05:00:00|5677.1|5675.3|5677.6|5675.8|5677.7|5675.9|5676.2|5674.4|77
1740632700000|2025-02-27 05:05:00|5677.5|5675.7|5677.7|5675.9|5677.8|5676|5677.1|5675.3|53
1740633000000|2025-02-27 05:10:00|5677.6|5675.8|5676|5674.2|5678.3|5676.5|5676|5674.2|47
1740633300000|2025-02-27 05:15:00|5676.1|5674.3|5675.3|5673.5|5676.4|5674.6|5675.3|5673.5|53
1740633600000|2025-02-27 05:20:00|5675.4|5673.6|5675.6|5673.8|5676.6|5674.8|5674.3|5672.5|102
1740633900000|2025-02-27 05:25:00|5675.7|5673.9|5676.3|5674.5|5677.3|5675.5|5675.4|5673.6|81
1740634200000|2025-02-27 05:30:00|5676.2|5674.4|5677|5675.2|5677.6|5675.8|5676.1|5674.3|62
1740634500000|2025-02-27 05:35:00|5676.9|5675.1|5677.9|5676.1|5678|5676.2|5676.2|5674.4|65
1740634800000|2025-02-27 05:40:00|5678|5676.2|5678.3|5676.5|5678.5|5676.7|5677.1|5675.3|69
1740635100000|2025-02-27 05:45:00|5678.2|5676.4|5678.5|5676.7|5678.9|5677.1|5677.6|5675.8|74
1740635400000|2025-02-27 05:50:00|5678.6|5676.8|5679.4|5677.6|5681.1|5678.2|5678.5|5676.7|110
1740635700000|2025-02-27 05:55:00|5679.5|5677.7|5679.3|5677.5|5680.2|5678|5678.8|5676.7|125
1740636000000|2025-02-27 06:00:00|5679.4|5677.6|5681.1|5678.1|5681.7|5679.1|5679.4|5677.4|100
1740636300000|2025-02-27 06:05:00|5681.3|5678.3|5682.9|5679.9|5683.1|5680.1|5681.3|5678.3|128
1740636600000|2025-02-27 06:10:00|5682.2|5679.2|5681.5|5679.7|5682.7|5679.7|5681.1|5678.4|96
1740636900000|2025-02-27 06:15:00|5681.4|5679.6|5681.7|5679.9|5682.9|5681.1|5681.4|5679.6|61
1740637200000|2025-02-27 06:20:00|5681.6|5679.8|5682.7|5680.9|5683.1|5681.3|5681|5679.2|90
1740637500000|2025-02-27 06:25:00|5682.8|5681|5682.2|5680.4|5682.9|5681.1|5679.7|5677.5|105
1740637800000|2025-02-27 06:30:00|5682|5680.2|5683.3|5681.5|5683.5|5681.7|5681|5679|101
1740638100000|2025-02-27 06:35:00|5683.2|5681.4|5682.4|5680.6|5683.5|5681.7|5681.7|5679.9|61
1740638400000|2025-02-27 06:40:00|5682.3|5680.5|5683.3|5681.5|5683.5|5681.7|5682.2|5680.3|52
1740638700000|2025-02-27 06:45:00|5683.4|5681.6|5683.4|5680.4|5683.9|5681.8|5682.7|5680.4|46
1740639000000|2025-02-27 06:50:00|5682.7|5680.9|5682.3|5680.5|5683.1|5680.9|5682|5679|84
1740639300000|2025-02-27 06:55:00|5682.2|5680.4|5684.5|5681.5|5685|5682.2|5682.2|5680.4|61
1740639600000|2025-02-27 07:00:00|5684.4|5681.4|5685.6|5683.8|5685.6|5683.8|5683.6|5681.1|125
1740639900000|2025-02-27 07:05:00|5685.5|5683.7|5683.7|5681.9|5685.6|5683.8|5683|5680.7|106
1740640200000|2025-02-27 07:10:00|5683.6|5681.8|5681.5|5679.7|5683.6|5681.8|5681|5679.2|129
1740640500000|2025-02-27 07:15:00|5681.6|5679.8|5684.1|5682.3|5684.4|5682.6|5681.6|5679.8|118
1740640800000|2025-02-27 07:20:00|5684|5682.2|5684|5682.2|5686.5|5683.5|5683.7|5681.4|170
1740641100000|2025-02-27 07:25:00|5684.1|5682.3|5683.9|5682.1|5685.3|5683.5|5683.5|5681.7|142
1740641400000|2025-02-27 07:30:00|5684|5682.2|5686.4|5684.6|5686.5|5684.7|5683.9|5682.1|128
1740641700000|2025-02-27 07:35:00|5686.5|5684.7|5687|5685.2|5687.2|5685.4|5686.1|5684.3|71
1740642000000|2025-02-27 07:40:00|5686.9|5685.1|5688.5|5686.7|5689.1|5687.3|5686.9|5685.1|92
1740642300000|2025-02-27 07:45:00|5688.6|5686.8|5690.3|5688.5|5690.6|5688.8|5688.5|5686.7|118
1740642600000|2025-02-27 07:50:00|5690.4|5688.6|5689.1|5687.3|5690.6|5688.8|5688.1|5686.3|70
1740642900000|2025-02-27 07:55:00|5689|5687.2|5685|5683.2|5689.1|5687.3|5684.9|5682.6|132
1740643200000|2025-02-27 08:00:00|5685.2|5683.4|5687.7|5685.9|5688.1|5686.3|5685.2|5683.4|143
1740643500000|2025-02-27 08:05:00|5687.6|5685.8|5686.5|5684.7|5688.6|5686.8|5686.3|5684.5|127
1740643800000|2025-02-27 08:10:00|5686.4|5684.6|5686.1|5684.3|5686.6|5684.8|5684|5682.2|155
1740644100000|2025-02-27 08:15:00|5686|5684.2|5686.3|5684.5|5687.6|5685.8|5684.6|5682.8|94
1740644400000|2025-02-27 08:20:00|5686.4|5684.6|5683.9|5682.1|5687.2|5685.4|5683.7|5681.9|155
1740644700000|2025-02-27 08:25:00|5683.8|5682|5681.7|5679.9|5683.9|5682.1|5680.8|5679|182
1740645000000|2025-02-27 08:30:00|5681.5|5679.7|5683.5|5680.5|5684.2|5681.8|5681.1|5679|195
1740645300000|2025-02-27 08:35:00|5683.6|5680.6|5682.3|5680.5|5684|5682.2|5682|5680.2|136
1740645600000|2025-02-27 08:40:00|5682.4|5680.6|5683.5|5681.7|5683.6|5681.8|5681.6|5679.8|145
1740645900000|2025-02-27 08:45:00|5683.6|5681.8|5684.7|5682.9|5684.7|5682.9|5683.3|5681.5|135
1740646200000|2025-02-27 08:50:00|5684.8|5683|5684.1|5682.3|5685.2|5683.4|5683.3|5681.5|132
1740646500000|2025-02-27 08:55:00|5684|5682.2|5684.8|5683|5684.8|5683|5683.2|5681.4|98
1740646800000|2025-02-27 09:00:00|5684.9|5683.1|5683.2|5681.4|5685.5|5683.7|5682|5680.2|147
1740647100000|2025-02-27 09:05:00|5683.3|5681.5|5683.6|5681.8|5684.4|5682.6|5683.1|5681.3|137
1740647400000|2025-02-27 09:10:00|5683.9|5682.1|5684.6|5682.8|5685.4|5683.5|5683.7|5681.9|101
1740647700000|2025-02-27 09:15:00|5684.9|5683.1|5683.6|5680.6|5685.3|5683.1|5683.3|5680.4|223
1740648000000|2025-02-27 09:20:00|5683.7|5680.7|5683.5|5681.7|5683.7|5681.7|5682.1|5680.1|117
1740648300000|2025-02-27 09:25:00|5683.6|5681.8|5683.3|5681.5|5683.7|5681.9|5681.8|5680|89
1740648600000|2025-02-27 09:30:00|5683.2|5681.4|5683|5681.2|5684|5682.2|5682.8|5680.6|78
1740648900000|2025-02-27 09:35:00|5683.6|5680.6|5683.8|5682|5685.1|5683.3|5683.1|5680.6|127
1740649200000|2025-02-27 09:40:00|5683.9|5682.1|5684.4|5682.6|5684.8|5683|5682.7|5680.9|120
1740649500000|2025-02-27 09:45:00|5684.5|5682.7|5685.1|5683.3|5685.2|5683.4|5683.5|5681.7|95
1740649800000|2025-02-27 09:50:00|5685|5683.2|5685.5|5683.7|5686.6|5684.8|5684.6|5682.8|112
1740650100000|2025-02-27 09:55:00|5685.6|5683.8|5687.2|5685.4|5687.6|5685.6|5685.3|5683.5|96
1740650400000|2025-02-27 10:00:00|5687.1|5685.3|5686.1|5684.3|5687.6|5685.8|5684.5|5682.7|150
1740650700000|2025-02-27 10:05:00|5686.2|5684.4|5684.5|5682.7|5686.2|5684.4|5683.9|5682.1|116
1740651000000|2025-02-27 10:10:00|5684.6|5682.8|5685|5683.2|5686.4|5684.6|5684.6|5682.8|92
1740651300000|2025-02-27 10:15:00|5685.1|5683.3|5682.4|5680.6|5685.4|5683.6|5682.4|5680.6|71
1740651600000|2025-02-27 10:20:00|5682.5|5680.7|5683.7|5681.9|5684.6|5682.4|5681.9|5680.1|159
1740651900000|2025-02-27 10:25:00|5683.8|5682|5683.9|5682.1|5684.6|5682.8|5683.2|5681.1|117
1740652200000|2025-02-27 10:30:00|5684|5682.2|5683.7|5681.9|5684.4|5682.6|5682.7|5680.9|93
1740652500000|2025-02-27 10:35:00|5683.6|5681.8|5682.1|5680.3|5683.7|5681.9|5681.9|5680.1|71
1740652800000|2025-02-27 10:40:00|5682|5680.2|5681.5|5679.7|5682.1|5680.3|5680.7|5678.9|61
1740653100000|2025-02-27 10:45:00|5681.4|5679.6|5681.9|5680.1|5682.1|5680.3|5680.7|5678.9|55
1740653400000|2025-02-27 10:50:00|5682.1|5680.3|5683.5|5681.7|5684.1|5682.3|5682.1|5680.3|74
1740653700000|2025-02-27 10:55:00|5683.6|5681.8|5683.8|5682|5684|5682.2|5683|5681.2|86
1740654000000|2025-02-27 11:00:00|5684|5682.2|5686.2|5684.4|5686.4|5684.5|5683.7|5681.9|115
1740654300000|2025-02-27 11:05:00|5686.3|5684.5|5687.7|5685.9|5688.5|5686.6|5686.1|5684.3|141
1740654600000|2025-02-27 11:10:00|5687.8|5686|5687.4|5685.6|5688.8|5687|5687.4|5685.6|87
1740654900000|2025-02-27 11:15:00|5687.5|5685.7|5685.4|5683.6|5687.5|5685.7|5685|5683.2|71
1740655200000|2025-02-27 11:20:00|5685.3|5683.5|5683.7|5681.9|5685.3|5683.5|5683.4|5681|87
1740655500000|2025-02-27 11:25:00|5683.5|5681.7|5683.9|5682.1|5684|5682.2|5682.1|5680|88
1740655800000|2025-02-27 11:30:00|5684|5682.2|5684.4|5682.6|5685.1|5683.3|5683.9|5682.1|71
1740656100000|2025-02-27 11:35:00|5684.3|5682.5|5684|5682.2|5684.4|5682.6|5683|5681.2|61
1740656400000|2025-02-27 11:40:00|5684.1|5682.3|5684.2|5682.4|5684.5|5682.4|5683.6|5681.4|135
1740656700000|2025-02-27 11:45:00|5684.1|5682.3|5684.5|5682.7|5685.5|5683.7|5683.3|5681.1|95
1740657000000|2025-02-27 11:50:00|5684.4|5682.6|5684.8|5683|5685.9|5683.7|5684.1|5682.3|111
1740657300000|2025-02-27 11:55:00|5684.6|5682.8|5682.7|5680.9|5684.9|5683.1|5682.7|5680.9|93
1740657600000|2025-02-27 12:00:00|5682.8|5681|5682.8|5681|5683.1|5681.3|5681.3|5679.5|125
1740657900000|2025-02-27 12:05:00|5682.9|5681.1|5682.5|5680.7|5683.8|5682|5682.5|5680.7|63
1740658200000|2025-02-27 12:10:00|5682.6|5680.8|5681.5|5679.7|5683.1|5681.3|5680.9|5679.1|102
1740658500000|2025-02-27 12:15:00|5681.6|5679.8|5683.3|5681.5|5683.6|5681.8|5680.8|5679|83
1740658800000|2025-02-27 12:20:00|5683.4|5681.6|5682.3|5680.5|5683.7|5681.8|5682.2|5680.4|114
1740659100000|2025-02-27 12:25:00|5682.2|5680.4|5682.2|5680.4|5682.6|5680.8|5681|5679.2|76
1740659400000|2025-02-27 12:30:00|5682.3|5680.5|5685|5683.2|5685.1|5683.3|5681.6|5679.8|100
1740659700000|2025-02-27 12:35:00|5684.9|5683.1|5686.9|5683.9|5689|5686.1|5683.9|5682.1|152
1740660000000|2025-02-27 12:40:00|5686.8|5683.8|5687.3|5685.5|5688.5|5686.7|5685.5|5683.3|224
1740660300000|2025-02-27 12:45:00|5687.2|5685.4|5686.6|5684.8|5687.7|5685.9|5685.3|5683.5|168
1740660600000|2025-02-27 12:50:00|5686.5|5684.7|5685.6|5683.8|5686.9|5685.1|5684.6|5682.8|170
1740660900000|2025-02-27 12:55:00|5685.5|5683.7|5683.9|5682.1|5685.6|5683.8|5683.7|5681.9|201
1740661200000|2025-02-27 13:00:00|5683.8|5682|5685.2|5683.4|5685.8|5683.8|5683.6|5681.8|157
1740661500000|2025-02-27 13:05:00|5685.1|5683.3|5684.6|5682.8|5685.5|5683.7|5683.4|5681.6|127
1740661800000|2025-02-27 13:10:00|5684.5|5682.7|5684.4|5682.6|5685.1|5683|5683.1|5681|145
1740662100000|2025-02-27 13:15:00|5684.5|5682.7|5684.8|5683|5686.3|5683.8|5684|5681.7|149
1740662400000|2025-02-27 13:20:00|5684.7|5682.9|5682.4|5680.6|5685.3|5683.5|5681.4|5679.6|164
1740662700000|2025-02-27 13:25:00|5682.3|5680.5|5684|5680|5684.2|5681.8|5681.8|5679.9|96
1740663000000|2025-02-27 13:30:00|5683.3|5679.3|5682.1|5680.3|5692.5|5688.5|5680.6|5678|516
1740663300000|2025-02-27 13:35:00|5682|5680.2|5679.3|5677.5|5682|5680.2|5678.6|5676.8|346
1740663600000|2025-02-27 13:40:00|5679.2|5677.4|5676.6|5674.8|5680|5678.2|5676.2|5674.4|303
1740663900000|2025-02-27 13:45:00|5676.5|5674.7|5665.6|5663.8|5679.3|5677.5|5663.2|5661.4|736
1740664200000|2025-02-27 13:50:00|5665.5|5663.7|5662.7|5660.9|5669|5666.9|5660.7|5658.9|662
1740664500000|2025-02-27 13:55:00|5662.3|5660.5|5661.3|5658.3|5664.6|5662.8|5659.9|5658.1|541
1740664800000|2025-02-27 14:00:00|5661.2|5658.2|5665.2|5662.2|5666|5664.1|5658.8|5657|533
1740665100000|2025-02-27 14:05:00|5664.8|5661.8|5661.7|5659.9|5665.7|5662.7|5659.9|5658.1|417
1740665400000|2025-02-27 14:10:00|5661.9|5660.1|5662.6|5660.8|5665.5|5663.3|5661.3|5659.5|349
1740665700000|2025-02-27 14:15:00|5662.5|5660.7|5663.3|5661.5|5666|5664.2|5662.5|5660.7|274
1740666000000|2025-02-27 14:20:00|5663.2|5661.4|5662.6|5660.8|5664.7|5662.9|5662.3|5660.4|239
1740666300000|2025-02-27 14:25:00|5662.5|5660.7|5662.1|5660.3|5663.4|5661.6|5660|5658.2|240
1740666600000|2025-02-27 14:30:00|5662|5660.2|5654.9|5653.1|5662.2|5660.4|5654.2|5652.4|284
1740666900000|2025-02-27 14:35:00|5654.8|5653|5654|5651|5655.7|5653.9|5652.1|5650.3|287
1740667200000|2025-02-27 14:40:00|5653.8|5650.8|5650.1|5648.3|5655.6|5653.3|5650.1|5648.3|384
1740667500000|2025-02-27 14:45:00|5649.9|5648.1|5652.6|5650.8|5654.7|5652.8|5649.8|5648|414
1740667800000|2025-02-27 14:50:00|5652.5|5650.7|5647.4|5645.6|5653.3|5651.5|5646.9|5645.1|347
1740668100000|2025-02-27 14:55:00|5647.5|5645.7|5650.6|5647.6|5651.1|5648.3|5646|5644.2|274
1740668400000|2025-02-27 15:00:00|5650.5|5647.5|5649.7|5647.9|5652.4|5650.2|5649.3|5646.4|365
1740668700000|2025-02-27 15:05:00|5649.6|5647.8|5647.2|5645.4|5651.6|5649.5|5646.3|5644.5|366
1740669000000|2025-02-27 15:10:00|5647.3|5645.5|5647.9|5646.1|5650.2|5648.2|5646.6|5644.5|363
1740669300000|2025-02-27 15:15:00|5647.6|5645.8|5644.1|5642.3|5648.8|5647|5643|5641.2|265
1740669600000|2025-02-27 15:20:00|5644|5642.2|5650.5|5647.5|5650.7|5648.2|5643.2|5641.4|349
1740669900000|2025-02-27 15:25:00|5650.6|5647.6|5649.6|5646.6|5650.6|5648.2|5647.4|5645.6|289
1740670200000|2025-02-27 15:30:00|5649.5|5646.5|5647.1|5645.3|5650|5648|5646.6|5644.8|280
1740670500000|2025-02-27 15:35:00|5647|5645.2|5646.7|5644.9|5648.5|5646.1|5645|5643.2|278
1740670800000|2025-02-27 15:40:00|5646.5|5644.7|5645.2|5643.4|5646.8|5645|5644.2|5642.4|226
1740671100000|2025-02-27 15:45:00|5645.3|5643.5|5644.9|5643.1|5647.3|5645.5|5644.8|5643|224
1740671400000|2025-02-27 15:50:00|5644.8|5643|5645.1|5643.3|5646.1|5644.3|5643.3|5641.5|271
1740671700000|2025-02-27 15:55:00|5645|5643.2|5647.1|5645.3|5648.3|5646.5|5645|5643.2|285
1740672000000|2025-02-27 16:00:00|5647.2|5645.4|5643|5641.2|5647.4|5645.6|5642.9|5641.1|276
1740672300000|2025-02-27 16:05:00|5643.1|5641.3|5639.6|5637.8|5643.2|5641.4|5639.5|5637.7|159
1740672600000|2025-02-27 16:10:00|5639.7|5637.9|5640.1|5638.3|5641.1|5639.2|5639.3|5637.5|188
1740672900000|2025-02-27 16:15:00|5640.2|5638.4|5641.3|5639.5|5643|5641|5640.2|5638.4|208
1740673200000|2025-02-27 16:20:00|5641.2|5639.4|5641.2|5639.4|5641.9|5640|5640|5638.2|169
1740673500000|2025-02-27 16:25:00|5641.1|5639.3|5644.8|5643|5645.4|5643.1|5641|5639.2|174
1740673800000|2025-02-27 16:30:00|5644.7|5642.9|5644.2|5642.4|5645.1|5643.3|5643.4|5641.6|150
1740674100000|2025-02-27 16:35:00|5644.3|5642.5|5648.8|5647|5649.4|5647.6|5644.2|5642.4|173
1740674400000|2025-02-27 16:40:00|5648.9|5647.1|5649.9|5648.1|5650.1|5648.3|5648.4|5646.6|164
1740674700000|2025-02-27 16:45:00|5649.8|5648|5645.8|5644|5649.8|5648|5645.4|5643.5|150
1740675000000|2025-02-27 16:50:00|5645.9|5644.1|5646.8|5645|5647|5645.2|5644|5642.2|161
1740675300000|2025-02-27 16:55:00|5646.7|5644.9|5646|5644.2|5646.9|5645.1|5644.9|5643.1|150
1740675600000|2025-02-27 17:00:00|5646.2|5644.4|5647.4|5645.6|5648.2|5646.4|5645.9|5644.1|140
1740675900000|2025-02-27 17:05:00|5647.5|5645.7|5644.8|5643|5647.8|5646|5644.6|5642.8|175
1740676200000|2025-02-27 17:10:00|5644.9|5643.1|5646.3|5644.5|5646.5|5644.5|5644.3|5641.8|141
1740676500000|2025-02-27 17:15:00|5646.2|5644.4|5644.7|5642.9|5646.2|5644.4|5644.6|5642.8|118
1740676800000|2025-02-27 17:20:00|5644.6|5642.8|5645.9|5644.1|5647.3|5645.4|5644|5642.2|144
1740677100000|2025-02-27 17:25:00|5645.8|5644|5646.3|5643.3|5646.9|5644.7|5645.1|5643.2|123
1740677400000|2025-02-27 17:30:00|5646.4|5643.4|5642.3|5640.5|5646.9|5643.9|5642.3|5640.5|119
1740677700000|2025-02-27 17:35:00|5642.2|5640.4|5641.7|5639.9|5643.3|5641.5|5641.7|5639.9|90
1740678000000|2025-02-27 17:40:00|5641.6|5639.8|5641.7|5639.9|5642.5|5640.7|5639.6|5637.8|172
1740678300000|2025-02-27 17:45:00|5641.8|5640|5640.2|5638.4|5642.9|5641.1|5639.2|5637.4|111
1740678600000|2025-02-27 17:50:00|5640.3|5638.5|5640|5638.2|5640.8|5639|5639|5637.2|121
1740678900000|2025-02-27 17:55:00|5639.9|5638.1|5640.9|5637.9|5641.6|5639|5639.3|5637.5|102
1740679200000|2025-02-27 18:00:00|5640.7|5637.7|5642.9|5641.1|5643.8|5642|5640.7|5637.7|154
1740679500000|2025-02-27 18:05:00|5642.8|5641|5641.8|5640|5643.9|5642.1|5640.9|5639.1|125
1740679800000|2025-02-27 18:10:00|5641.7|5639.9|5643.9|5640.9|5643.9|5641.6|5641.7|5639.8|85
1740680100000|2025-02-27 18:15:00|5643.7|5640.7|5646|5643|5646.2|5643.2|5642.7|5640.2|105
1740680400000|2025-02-27 18:20:00|5645.9|5642.9|5647|5644|5647.2|5644.2|5645.3|5642.3|75
1740680700000|2025-02-27 18:25:00|5646.9|5643.9|5647|5644|5647.3|5644.3|5646|5643|85
1740681000000|2025-02-27 18:30:00|5647.1|5644.1|5645.9|5644.1|5647.8|5645.2|5645.3|5643.4|69
1740681300000|2025-02-27 18:35:00|5645.7|5643.9|5646.6|5644.8|5647.2|5645.4|5645.5|5643.7|97
1740681600000|2025-02-27 18:40:00|5646.5|5644.7|5646.5|5643.5|5647.5|5645.4|5645.8|5642.8|112
1740681900000|2025-02-27 18:45:00|5646.3|5643.3|5646|5643|5646.9|5644.2|5645.2|5642.9|94
1740682200000|2025-02-27 18:50:00|5646.1|5643.1|5646.5|5643.5|5646.6|5643.6|5645.1|5642.1|77
1740682500000|2025-02-27 18:55:00|5646.6|5643.6|5648.1|5645.1|5648.8|5645.8|5646.5|5643.5|79
1740682800000|2025-02-27 19:00:00|5648.2|5645.2|5647.1|5645.3|5648.9|5646.1|5646.9|5644.6|91
1740683100000|2025-02-27 19:05:00|5646.9|5645.1|5646.2|5643.2|5647.4|5645.6|5645.4|5643.1|114
1740683400000|2025-02-27 19:10:00|5645.6|5643.8|5645|5643.2|5646.8|5644.6|5644.7|5642.6|147
1740683700000|2025-02-27 19:15:00|5645.1|5643.3|5645.4|5643.6|5645.9|5644.1|5644.7|5642.9|82
1740684000000|2025-02-27 19:20:00|5645.3|5643.5|5645.9|5642.9|5645.9|5644.1|5644.8|5642.7|91
1740684300000|2025-02-27 19:25:00|5645.7|5642.7|5643.9|5642.1|5645.7|5643.6|5643.9|5642.1|58
1740684600000|2025-02-27 19:30:00|5643.8|5642|5638.9|5637.1|5643.9|5642.1|5638.4|5636.6|111
1740684900000|2025-02-27 19:35:00|5639|5637.2|5639.3|5637.5|5640.4|5638.6|5638.6|5636.7|144
1740685200000|2025-02-27 19:40:00|5639.4|5637.6|5639.3|5637.5|5639.4|5637.6|5637.3|5635.3|136
1740685500000|2025-02-27 19:45:00|5639.4|5637.6|5638.3|5636.5|5639.9|5638.1|5637.1|5635.3|82
1740685800000|2025-02-27 19:50:00|5638.4|5636.6|5637.4|5635.6|5639.4|5637.6|5637.4|5635.6|94
1740686100000|2025-02-27 19:55:00|5637.8|5636|5638|5636.2|5639.3|5637.1|5637.4|5635.6|74
1740686400000|2025-02-27 20:00:00|5637.9|5636.1|5638.3|5636.5|5638.6|5636.8|5637.2|5635.4|92
1740686700000|2025-02-27 20:05:00|5638.4|5636.6|5636.3|5634.5|5639.2|5637.4|5636.3|5634.5|95
1740687000000|2025-02-27 20:10:00|5636.5|5634.7|5637|5634|5637.1|5635.1|5635.2|5632.9|110
1740687300000|2025-02-27 20:15:00|5637.1|5634.1|5634.6|5632.8|5637.9|5634.9|5634.2|5632.4|107
1740687600000|2025-02-27 20:20:00|5634.5|5632.7|5636.1|5634.3|5636.5|5634.7|5634.2|5632.4|127
1740687900000|2025-02-27 20:25:00|5636.2|5634.4|5634.5|5632.7|5636.9|5635.1|5634|5632.2|104
1740688200000|2025-02-27 20:30:00|5634.6|5632.8|5634.7|5632.9|5635.5|5633.7|5634.1|5632.3|113
1740688500000|2025-02-27 20:35:00|5634.8|5633|5634.4|5632.6|5636|5634.2|5634.3|5632.5|108
1740688800000|2025-02-27 20:40:00|5634.3|5632.5|5634.9|5633.1|5635.1|5633.3|5634|5632.2|67
1740689100000|2025-02-27 20:45:00|5634.7|5632.9|5635|5633.2|5635.3|5633.5|5633.5|5631.7|107
1740689400000|2025-02-27 20:50:00|5634.9|5633.1|5634|5632.2|5635.3|5633.5|5633.8|5632|139
1740689700000|2025-02-27 20:55:00|5633.7|5631.9|5635.5|5632.5|5635.7|5633.6|5632.6|5630.3|131
1740690000000|2025-02-27 21:00:00|5635.6|5632.6|5630.6|5628.8|5635.8|5633.5|5630.5|5628.1|158
1740690300000|2025-02-27 21:05:00|5630.8|5629|5632|5629|5632|5629|5630.3|5627.9|44
1740690600000|2025-02-27 21:10:00|5632.1|5629.1|5633.9|5630.9|5634|5631|5632.1|5629.1|27
1740690900000|2025-02-27 21:15:00|5633.8|5630.8|5634.2|5631.2|5634.3|5631.8|5633|5630|45
1740691200000|2025-02-27 21:20:00|5634.1|5631.1|5631.3|5629.5|5634.1|5631.7|5631.3|5629.5|32
1740691500000|2025-02-27 21:25:00|5631.4|5629.6|5631|5629.2|5631.5|5629.7|5630.9|5629.1|19
1740691800000|2025-02-27 21:30:00|5630.9|5629.1|5632.1|5629.1|5632.1|5629.7|5630.8|5629|18
1740692100000|2025-02-27 21:35:00|5631.5|5629.7|5631.5|5629.7|5632.1|5630.3|5631.3|5629.5|27
1740692400000|2025-02-27 21:40:00|5631.6|5629.8|5633|5630|5633|5630|5631.3|5628.9|48
1740692700000|2025-02-27 21:45:00|5632.9|5629.9|5632.7|5629.7|5633.4|5630.4|5632.5|5629.5|43
1740693000000|2025-02-27 21:50:00|5632.8|5629.8|5632.2|5629.2|5632.8|5630.3|5631.5|5629.2|44
1740693300000|2025-02-27 21:55:00|5633.1|5628.3|5634.3|5629.2|5634.4|5629.4|5633.1|5628.3|90
1740693600000|2025-02-27 22:00:00|5635.2|5629.4|5638.8|5633|5639.1|5633.3|5635.2|5629.4|13
1740693900000|2025-02-27 22:05:00|5638.6|5632.8|5636.5|5630.7|5638.9|5633.1|5635|5629.2|94
1740694200000|2025-02-27 22:10:00|5636.2|5630.4|5634.8|5629|5636.2|5630.4|5633.5|5627.7|130
1740694500000|2025-02-27 22:15:00|5634.9|5629.1|5635.3|5629.5|5635.5|5629.7|5633.8|5628|134
1740694800000|2025-02-27 22:20:00|5635.2|5629.4|5635.6|5629.8|5635.7|5629.9|5634.9|5629.1|98
1740695100000|2025-02-27 22:25:00|5635.5|5629.7|5634|5628.2|5635.7|5629.9|5631.8|5626|95
1740695400000|2025-02-27 22:30:00|5633.9|5628.1|5631.6|5625.8|5634.1|5628.3|5631.1|5625.3|139
1740695700000|2025-02-27 22:35:00|5631.5|5625.7|5631.3|5626.1|5631.9|5626.2|5631|5625.3|131
1740696000000|2025-02-27 22:40:00|5631.4|5626.2|5631.8|5626.2|5631.8|5626.3|5631.3|5625.5|80
1740696300000|2025-02-27 22:45:00|5631.7|5626.1|5635.1|5629.3|5635.4|5629.6|5631.2|5625.4|221
1740696600000|2025-02-27 22:50:00|5635|5629.2|5632.3|5626.5|5635.2|5629.4|5631.8|5626.2|181
1740696900000|2025-02-27 22:55:00|5632.4|5626.6|5629.9|5624.1|5632.4|5626.6|5629.3|5623.6|107
1740697200000|2025-02-27 23:00:00|5630|5624.2|5633.8|5629|5634.1|5629.3|5629.5|5623.7|89
1740697500000|2025-02-27 23:05:00|5632.9|5629.9|5633.2|5630.2|5634.8|5631.8|5632.7|5629.7|42
1740697800000|2025-02-27 23:10:00|5633.1|5630.1|5633.7|5630.7|5635|5632|5633|5630|52
1740698100000|2025-02-27 23:15:00|5633.6|5630.6|5634.5|5631.5|5635|5632|5633.6|5630.6|24
1740698400000|2025-02-27 23:20:00|5634.4|5631.4|5632.6|5629.6|5634.5|5631.5|5632.4|5629.4|50
1740698700000|2025-02-27 23:25:00|5632.7|5629.7|5632.4|5629.4|5633.7|5630.7|5632|5629|44
1740699000000|2025-02-27 23:30:00|5632.5|5629.5|5631.1|5628.1|5632.5|5629.5|5630.5|5627.5|54
1740699300000|2025-02-27 23:35:00|5631.2|5628.2|5629.7|5626.7|5631.6|5628.6|5628.4|5625.4|59
1740699600000|2025-02-27 23:40:00|5629.8|5626.8|5628.8|5625.8|5629.9|5626.9|5628.4|5625.4|49
1740699900000|2025-02-27 23:45:00|5628.9|5625.9|5628.7|5625.7|5629.4|5626.4|5628.4|5625.4|25
1740700200000|2025-02-27 23:50:00|5628.1|5626.3|5628.5|5626.7|5629.4|5627.6|5627.8|5626|50
1740700500000|2025-02-27 23:55:00|5628.4|5626.6|5627.7|5624.7|5629|5626.6|5626.9|5623.9|77
1740700800000|2025-02-28 00:00:00|5627.6|5624.6|5628.6|5626.8|5629.7|5627.7|5626.9|5624.6|102
1740701100000|2025-02-28 00:05:00|5628.7|5626.9|5627.1|5624.1|5629.3|5627|5626.5|5624|78
1740701400000|2025-02-28 00:10:00|5627|5624|5626.9|5623.9|5627.5|5625.7|5626.3|5623.6|116
1740701700000|2025-02-28 00:15:00|5626.3|5624.5|5627.4|5624.4|5627.6|5625.1|5626.2|5623.4|112
1740702000000|2025-02-28 00:20:00|5627.2|5624.2|5628.5|5626.7|5630.2|5627.8|5626.8|5624.2|138
1740702300000|2025-02-28 00:25:00|5628.6|5626.8|5626.4|5624.6|5628.6|5626.8|5625.8|5623.5|121
1740702600000|2025-02-28 00:30:00|5626.5|5624.7|5626.2|5624.4|5627.2|5625.4|5622.7|5620.9|134
1740702900000|2025-02-28 00:35:00|5626.3|5624.5|5628|5626.2|5629.1|5627.3|5626.3|5624.4|124
1740703200000|2025-02-28 00:40:00|5627.9|5626.1|5623.9|5622.1|5627.9|5626.1|5623.9|5622.1|138
1740703500000|2025-02-28 00:45:00|5623.8|5622|5623.8|5622|5625.2|5623.4|5623.6|5621.8|113
1740703800000|2025-02-28 00:50:00|5624.2|5622.4|5624.1|5622.3|5627.1|5624.3|5624|5621.7|210
1740704100000|2025-02-28 00:55:00|5623.8|5622|5625.1|5623.3|5625.8|5624|5623.6|5621.8|125
1740704400000|2025-02-28 01:00:00|5625.2|5623.4|5624.1|5622.3|5626.8|5624.8|5624|5621.7|212
1740704700000|2025-02-28 01:05:00|5624.2|5622.4|5626.8|5625|5627.3|5625.5|5624.1|5622|155
1740705000000|2025-02-28 01:10:00|5626.7|5624.9|5626.8|5625|5627.8|5626|5625.2|5622.8|155
1740705300000|2025-02-28 01:15:00|5626.7|5624.9|5627.7|5625.9|5628.8|5627|5625.7|5623.9|162
1740705600000|2025-02-28 01:20:00|5627.8|5626|5626.7|5624.9|5629.7|5626.7|5626.4|5624.6|179
1740705900000|2025-02-28 01:25:00|5626.6|5624.8|5623.2|5621.4|5627.1|5625.3|5623|5621.2|156
1740706200000|2025-02-28 01:30:00|5623|5621.2|5618.9|5617.1|5623|5621.2|5617.1|5614.6|499
1740706500000|2025-02-28 01:35:00|5619.1|5617.3|5618.8|5617|5620.5|5618.6|5616.4|5614|280
1740706800000|2025-02-28 01:40:00|5618.7|5616.9|5621|5619.2|5621.6|5619.5|5617.5|5614.5|279
1740707100000|2025-02-28 01:45:00|5620.9|5619.1|5619.3|5617.5|5621.5|5619.7|5618.5|5616.7|245
1740707400000|2025-02-28 01:50:00|5619.4|5617.6|5614.4|5612.6|5620.5|5618.7|5614.2|5612.4|170
1740707700000|2025-02-28 01:55:00|5614.3|5612.5|5614.9|5611.9|5616.7|5614.3|5614.1|5611.8|259
1740708000000|2025-02-28 02:00:00|5614.1|5612.3|5616.8|5615|5616.8|5615|5612.8|5611|273
1740708300000|2025-02-28 02:05:00|5616.5|5614.7|5615.5|5613.7|5617.4|5615.6|5614.4|5612|173
1740708600000|2025-02-28 02:10:00|5615.4|5613.6|5613.1|5611.3|5615.5|5613.7|5612.9|5611.1|189
1740708900000|2025-02-28 02:15:00|5613|5611.2|5612.1|5610.3|5613.3|5611.3|5611.2|5609.4|247
1740709200000|2025-02-28 02:20:00|5611.8|5610|5613.3|5611.5|5613.6|5611.8|5609.9|5608.1|173
1740709500000|2025-02-28 02:25:00|5613.2|5611.4|5612.4|5610.6|5614|5611.6|5612.4|5610.6|157
1740709800000|2025-02-28 02:30:00|5612.5|5610.7|5611.3|5609.5|5613.1|5610.9|5611|5609.2|141
1740710100000|2025-02-28 02:35:00|5611.2|5609.4|5611.9|5608.9|5612.9|5611.1|5609.1|5606.8|196
1740710400000|2025-02-28 02:40:00|5611.2|5609.4|5609|5607.2|5611.7|5609.9|5608.8|5607|165
1740710700000|2025-02-28 02:45:00|5609.1|5607.3|5608.2|5606.4|5610.8|5609|5606.9|5605.1|141
1740711000000|2025-02-28 02:50:00|5608.1|5606.3|5608.4|5606.6|5608.8|5607|5607.4|5605.6|109
1740711300000|2025-02-28 02:55:00|5608.3|5606.5|5607.2|5605.4|5608.7|5606.9|5606.7|5604.8|147
1740711600000|2025-02-28 03:00:00|5608|5605|5605.4|5603.6|5608.6|5606.1|5604.8|5603|143
1740711900000|2025-02-28 03:05:00|5605.3|5603.5|5605.4|5603.6|5607.8|5606|5605.1|5603.3|98
1740712200000|2025-02-28 03:10:00|5605.5|5603.7|5605.8|5604|5607|5605.1|5605.3|5603.5|188
1740712500000|2025-02-28 03:15:00|5605.7|5603.9|5603.1|5601.3|5605.7|5603.9|5602.3|5600.5|125
1740712800000|2025-02-28 03:20:00|5603|5601.2|5605.6|5603.8|5605.6|5603.8|5602.7|5600.9|126
1740713100000|2025-02-28 03:25:00|5605.7|5603.9|5606.5|5603.5|5607.2|5605|5604.9|5602.6|178
1740713400000|2025-02-28 03:30:00|5606.7|5603.7|5604.9|5603.1|5606.7|5604.3|5604.4|5602.6|132
1740713700000|2025-02-28 03:35:00|5604.8|5603|5604.2|5602.4|5605.4|5603.6|5602.4|5600.6|104
1740714000000|2025-02-28 03:40:00|5604.4|5602.6|5604.1|5602.3|5604.5|5602.7|5602.8|5601|82
1740714300000|2025-02-28 03:45:00|5604|5602.2|5603.9|5602.1|5605.3|5603.5|5603.6|5601|154
1740714600000|2025-02-28 03:50:00|5604|5602.2|5603.8|5602|5605.3|5603.5|5603.6|5601.8|75
1740714900000|2025-02-28 03:55:00|5603.9|5602.1|5603.3|5601.5|5604.8|5603|5603|5601.2|65
1740715200000|2025-02-28 04:00:00|5603.6|5601.8|5606.1|5604.3|5606.1|5604.3|5603.6|5601.5|190
1740715500000|2025-02-28 04:05:00|5606|5604.2|5604.2|5602.4|5606.1|5604.3|5604.2|5602.4|80
1740715800000|2025-02-28 04:10:00|5604.3|5602.5|5603|5601.2|5604.3|5602.5|5602.9|5601.1|48
1740716100000|2025-02-28 04:15:00|5603.1|5601.3|5603.9|5602.1|5604|5602.2|5601.6|5599.8|71
1740716400000|2025-02-28 04:20:00|5604|5602.2|5604.3|5602.5|5604.3|5602.5|5602.3|5600.5|87
1740716700000|2025-02-28 04:25:00|5604.4|5602.6|5604.3|5602.5|5604.7|5602.9|5603.6|5601.8|85
1740717000000|2025-02-28 04:30:00|5604.4|5602.6|5603.5|5601.7|5604.7|5602.9|5603.4|5601.6|76
1740717300000|2025-02-28 04:35:00|5603.4|5601.6|5602.5|5600.7|5604.4|5602.6|5601.9|5600.1|55
1740717600000|2025-02-28 04:40:00|5602.4|5600.6|5602.4|5600.6|5603.1|5601.3|5602.1|5600.3|72
1740717900000|2025-02-28 04:45:00|5602.6|5600.8|5602.4|5600.6|5603.9|5602.1|5602.3|5600.2|111
1740718200000|2025-02-28 04:50:00|5602.3|5600.5|5601.6|5599.8|5602.7|5600.9|5601.3|5599.5|49
1740718500000|2025-02-28 04:55:00|5601.5|5599.7|5601.3|5599.5|5602.1|5600.3|5599.6|5597.8|90
1740718800000|2025-02-28 05:00:00|5601.2|5599.4|5604.1|5602.3|5604.1|5602.3|5600.8|5599|122
1740719100000|2025-02-28 05:05:00|5604.3|5602.5|5602.3|5600.5|5604.6|5602.8|5601.6|5599.8|81
1740719400000|2025-02-28 05:10:00|5602.2|5600.4|5601.3|5599.5|5602.3|5600.5|5601.1|5599.3|87
1740719700000|2025-02-28 05:15:00|5601.1|5599.3|5601.8|5600|5602.1|5600.3|5600.8|5599|67
1740720000000|2025-02-28 05:20:00|5601.7|5599.9|5601.9|5600.1|5602.4|5600.6|5601.1|5599.3|80
1740720300000|2025-02-28 05:25:00|5601.8|5600|5601.3|5599.5|5602.2|5600.4|5601.2|5599.4|74
1740720600000|2025-02-28 05:30:00|5601.4|5599.6|5600.3|5598.5|5601.4|5599.6|5600.1|5598.3|65
1740720900000|2025-02-28 05:35:00|5600.1|5598.3|5600.9|5599.1|5601.4|5599.6|5599.8|5598|94
1740721200000|2025-02-28 05:40:00|5600.8|5599|5600.4|5598.6|5601|5599.2|5599.5|5597.7|68
1740721500000|2025-02-28 05:45:00|5600.5|5598.7|5601.4|5599.6|5601.6|5599.8|5599.7|5597.9|60
1740721800000|2025-02-28 05:50:00|5601.5|5599.7|5602.7|5599.7|5604.3|5601.3|5601.4|5599.2|99
1740722100000|2025-02-28 05:55:00|5602.5|5599.5|5602.1|5599.1|5603|5600|5601.9|5598.9|64
1740722400000|2025-02-28 06:00:00|5602.2|5599.2|5601.4|5598.4|5602.3|5599.4|5600.2|5598.2|89
1740722700000|2025-02-28 06:05:00|5601.5|5598.5|5600.9|5597.9|5601.5|5598.5|5599.2|5596.8|104
1740723000000|2025-02-28 06:10:00|5600.8|5597.8|5599.9|5598.1|5600.8|5598.6|5598.2|5596.4|122
1740723300000|2025-02-28 06:15:00|5600|5598.2|5603.5|5600.5|5603.7|5600.7|5599.8|5598|77
1740723600000|2025-02-28 06:20:00|5603.4|5600.4|5600.9|5599.1|5603.5|5600.5|5600.9|5598.5|118
1740723900000|2025-02-28 06:25:00|5600.8|5599|5598.9|5597.1|5601.7|5599.2|5598.7|5596.9|121
1740724200000|2025-02-28 06:30:00|5599|5597.2|5599.1|5596.1|5600.4|5598.6|5598.1|5596|175
1740724500000|2025-02-28 06:35:00|5599.2|5596.2|5601|5598|5601.5|5599|5598.1|5595.6|154
1740724800000|2025-02-28 06:40:00|5601.1|5598.1|5599.9|5598.1|5601.8|5600|5599.7|5597.6|99
1740725100000|2025-02-28 06:45:00|5600|5598.2|5599.2|5597.4|5600.2|5598.4|5598.3|5596.5|108
1740725400000|2025-02-28 06:50:00|5599.3|5597.5|5599.8|5596.8|5600.1|5598.3|5598|5596.2|128
1740725700000|2025-02-28 06:55:00|5600.4|5597.4|5600.7|5598.9|5600.8|5599|5599.3|5596.7|85
1740726000000|2025-02-28 07:00:00|5600.8|5599|5601.4|5599.6|5602.5|5600.7|5599.7|5597.9|174
1740726300000|2025-02-28 07:05:00|5601.5|5599.7|5601.7|5599.9|5603.2|5600.6|5601.2|5599.4|119
1740726600000|2025-02-28 07:10:00|5601.6|5599.8|5600.8|5599|5601.7|5599.9|5599.8|5598|123
1740726900000|2025-02-28 07:15:00|5600.7|5598.9|5599.6|5597.8|5600.8|5599|5599.3|5597.5|108
1740727200000|2025-02-28 07:20:00|5599.7|5597.9|5599.2|5597.4|5600.6|5598.8|5598.6|5596.8|132
1740727500000|2025-02-28 07:25:00|5599.3|5597.5|5599.2|5597.4|5599.6|5597.8|5598.4|5596.6|92
1740727800000|2025-02-28 07:30:00|5599.7|5597.9|5600.3|5598.5|5600.4|5598.6|5598.1|5596.3|130
1740728100000|2025-02-28 07:35:00|5600.4|5598.6|5601.3|5599.5|5602.1|5600.3|5600.3|5598.5|116
1740728400000|2025-02-28 07:40:00|5601.4|5599.6|5601.5|5599.7|5602.8|5601|5600.8|5599|158
1740728700000|2025-02-28 07:45:00|5601|5599.2|5601.7|5599.9|5603.5|5601.7|5601|5599.2|181
1740729000000|2025-02-28 07:50:00|5601.6|5599.8|5601.5|5599.7|5603.4|5601.6|5600.8|5599|159
1740729300000|2025-02-28 07:55:00|5601.6|5599.8|5601.9|5600.1|5604.3|5602.5|5601.6|5599.8|257
1740729600000|2025-02-28 08:00:00|5601.8|5600|5604|5602.2|5604.7|5602.9|5601|5599.2|170
1740729900000|2025-02-28 08:05:00|5604.1|5602.3|5603.8|5602|5604.8|5602.5|5602.6|5600.3|157
1740730200000|2025-02-28 08:10:00|5603.9|5602.1|5603.9|5602.1|5604.5|5602.7|5603|5601.2|152
1740730500000|2025-02-28 08:15:00|5604|5602.2|5601.9|5600.1|5605.5|5602.5|5601.3|5599.5|168
1740730800000|2025-02-28 08:20:00|5601.8|5600|5602.2|5600.4|5602.4|5600.6|5600.1|5597.9|174
1740731100000|2025-02-28 08:25:00|5602.1|5600.3|5604.4|5601.4|5604.9|5602|5602.1|5600.3|148
1740731400000|2025-02-28 08:30:00|5604.3|5601.3|5603.9|5602.1|5606.2|5603.8|5603.8|5601.3|146
1740731700000|2025-02-28 08:35:00|5604.3|5602.5|5604.8|5603|5605.1|5603.3|5602.6|5600.8|141
1740732000000|2025-02-28 08:40:00|5604.9|5603.1|5602|5600.2|5605.4|5603.6|5601.9|5600.1|157
1740732300000|2025-02-28 08:45:00|5602.2|5600.4|5604.4|5601.4|5604.4|5601.4|5601.4|5599|90
1740732600000|2025-02-28 08:50:00|5604.5|5601.5|5603.4|5601.6|5604.5|5602.4|5602.4|5600|66
1740732900000|2025-02-28 08:55:00|5603.3|5601.5|5603.6|5601.8|5604.2|5602.4|5602.6|5600.8|117
1740733200000|2025-02-28 09:00:00|5603.9|5602.1|5605.9|5604.1|5606.4|5604.6|5603.5|5601.7|151
1740733500000|2025-02-28 09:05:00|5605.8|5604|5607.8|5606|5607.9|5606.1|5604.8|5603|77
1740733800000|2025-02-28 09:10:00|5607.9|5606.1|5608.8|5607|5609.9|5607.4|5607.4|5605.6|78
1740734100000|2025-02-28 09:15:00|5608.9|5607.1|5605.9|5604.1|5609.3|5607.5|5605.9|5604|94
1740734400000|2025-02-28 09:20:00|5606|5604.2|5603.4|5601.6|5606.4|5604.6|5603.4|5601|83
1740734700000|2025-02-28 09:25:00|5603.5|5601.7|5605.4|5603.6|5605.7|5603.9|5603.1|5601.3|81
1740735000000|2025-02-28 09:30:00|5605.3|5603.5|5604.6|5602.8|5606.1|5603.7|5604.1|5601.7|94
1740735300000|2025-02-28 09:35:00|5604.7|5602.9|5604|5602.2|5605.1|5603.3|5603.4|5601.6|67
1740735600000|2025-02-28 09:40:00|5603.9|5602.1|5603.4|5601.6|5604|5602.2|5602|5600.2|52
1740735900000|2025-02-28 09:45:00|5603.3|5601.5|5602.6|5600.8|5603.3|5601.5|5601.4|5599.6|70
1740736200000|2025-02-28 09:50:00|5602.5|5600.7|5602|5600.2|5603.5|5601.7|5602|5600.2|71
1740736500000|2025-02-28 09:55:00|5602.2|5600.4|5602.1|5600.3|5602.3|5600.5|5601.2|5599.4|81
1740736800000|2025-02-28 10:00:00|5602|5600.2|5600.9|5599.1|5602.7|5600.9|5600.7|5598.9|77
1740737100000|2025-02-28 10:05:00|5601|5599.2|5600.8|5599|5601.8|5599.8|5600.3|5598.4|83
1740737400000|2025-02-28 10:10:00|5600.9|5599.1|5601.1|5599.3|5601.5|5599.7|5600.3|5598.5|84
1740737700000|2025-02-28 10:15:00|5601.2|5599.4|5601.3|5599.5|5602.6|5600.8|5601.2|5599.4|79
1740738000000|2025-02-28 10:20:00|5601.2|5599.4|5599.5|5597.7|5601.9|5599.7|5599.3|5597.5|70
1740738300000|2025-02-28 10:25:00|5599.8|5598|5599.4|5596.4|5600.1|5598.3|5598.3|5596.4|61
1740738600000|2025-02-28 10:30:00|5598.9|5597.1|5600.6|5598.8|5601|5599.2|5598.8|5597|55
1740738900000|2025-02-28 10:35:00|5600.5|5598.7|5601.7|5599.9|5601.8|5600|5600.2|5598.2|68
1740739200000|2025-02-28 10:40:00|5601.5|5599.7|5602.2|5600.4|5602.5|5600.5|5601.3|5599|151
1740739500000|2025-02-28 10:45:00|5602.3|5600.5|5602.6|5600.8|5603.5|5601.5|5602.3|5600.4|103
1740739800000|2025-02-28 10:50:00|5602.7|5600.9|5600.1|5598.3|5603|5601.2|5599.9|5598.1|100
1740740100000|2025-02-28 10:55:00|5600.3|5598.5|5600.1|5598.3|5600.6|5598.8|5599.5|5597.7|60
1740740400000|2025-02-28 11:00:00|5600|5598.2|5601.7|5599.9|5601.7|5599.9|5599.6|5597.8|69
1740740700000|2025-02-28 11:05:00|5601.6|5599.8|5600.6|5598.8|5601.6|5599.8|5600|5598.2|65
1740741000000|2025-02-28 11:10:00|5600.7|5598.9|5599.9|5598.1|5601|5599.2|5599.3|5597.5|53
1740741300000|2025-02-28 11:15:00|5599.8|5598|5600.6|5598.8|5600.8|5599|5599|5597.2|63
1740741600000|2025-02-28 11:20:00|5600.7|5598.9|5601.5|5599.7|5601.6|5599.8|5600.2|5598.4|76
1740741900000|2025-02-28 11:25:00|5601.6|5599.8|5600.1|5598.3|5601.6|5599.8|5600.1|5598.3|52
1740742200000|2025-02-28 11:30:00|5600|5598.2|5599.8|5598|5601|5599.2|5599.6|5597.8|73
1740742500000|2025-02-28 11:35:00|5599.9|5598.1|5601.1|5599.3|5601.1|5599.3|5599.9|5598.1|53
1740742800000|2025-02-28 11:40:00|5601.2|5599.4|5602.5|5600.7|5602.7|5600.9|5601.1|5599.3|60
1740743100000|2025-02-28 11:45:00|5602.4|5600.6|5601.4|5599.6|5602.5|5600.7|5601.3|5599.5|75
1740743400000|2025-02-28 11:50:00|5601.5|5599.7|5602.3|5600.5|5602.7|5600.9|5601.1|5599.3|56
1740743700000|2025-02-28 11:55:00|5602.4|5600.6|5604.5|5601.5|5604.6|5602.1|5602.4|5600.6|114
1740744000000|2025-02-28 12:00:00|5604.4|5601.4|5605.4|5603.6|5605.9|5604.1|5603.7|5601.4|150
1740744300000|2025-02-28 12:05:00|5605.3|5603.5|5606.4|5604.6|5606.5|5604.7|5604.9|5603.1|84
1740744600000|2025-02-28 12:10:00|5606.2|5604.4|5606.5|5604.7|5607|5605.2|5605.9|5604.1|82
1740744900000|2025-02-28 12:15:00|5606.4|5604.6|5605.3|5603.5|5607|5605.2|5605.3|5603.5|77
1740745200000|2025-02-28 12:20:00|5605.2|5603.4|5602.9|5601.1|5605.4|5603.6|5602.9|5601.1|80
1740745500000|2025-02-28 12:25:00|5603|5601.2|5604.8|5603|5605.1|5603.3|5603|5601.1|107
1740745800000|2025-02-28 12:30:00|5604.9|5603.1|5605.9|5602.9|5606.3|5604|5604.3|5602.4|143
1740746100000|2025-02-28 12:35:00|5606|5603|5604.4|5602.6|5606|5603.9|5604.1|5602.3|99
1740746400000|2025-02-28 12:40:00|5604.3|5602.5|5604.7|5602.9|5605.2|5603.4|5602.8|5600.8|140
1740746700000|2025-02-28 12:45:00|5604.6|5602.8|5603.3|5601.5|5604.9|5603.1|5602.7|5600.9|79
1740747000000|2025-02-28 12:50:00|5603.4|5601.6|5601.5|5599.7|5604.3|5602.1|5601.4|5599.6|156
1740747300000|2025-02-28 12:55:00|5601.7|5599.9|5604|5601|5604.3|5601.5|5601.5|5599.6|132
1740747600000|2025-02-28 13:00:00|5604.1|5601.1|5604.2|5602.4|5604.9|5603|5602.5|5600.7|117
1740747900000|2025-02-28 13:05:00|5604.1|5602.3|5604.7|5602.9|5605.4|5603.6|5603.8|5602|105
1740748200000|2025-02-28 13:10:00|5604.8|5603|5605.5|5603.7|5605.9|5604.1|5603.8|5602|125
1740748500000|2025-02-28 13:15:00|5605.6|5603.8|5606.8|5605|5606.9|5605.1|5604.2|5602.4|123
1740748800000|2025-02-28 13:20:00|5606.6|5604.8|5605.7|5603.9|5607.8|5606|5605.1|5603.3|108
1740749100000|2025-02-28 13:25:00|5605.6|5603.8|5606.2|5602.2|5606.4|5604|5604.4|5602|135
1740749400000|2025-02-28 13:30:00|5605.1|5601.1|5603.8|5602|5607.4|5604.5|5602.3|5599.8|312
1740749700000|2025-02-28 13:35:00|5603.9|5602.1|5605|5603.2|5606.3|5604.5|5603.8|5602|292
1740750000000|2025-02-28 13:40:00|5605.1|5603.3|5603.6|5601.8|5605.3|5603.5|5602.3|5600.5|210
1740750300000|2025-02-28 13:45:00|5603.7|5601.9|5607.7|5605.9|5607.9|5606.1|5603.5|5601.7|165
1740750600000|2025-02-28 13:50:00|5607.6|5605.8|5605.1|5603.3|5607.7|5605.9|5604.4|5602.6|166
1740750900000|2025-02-28 13:55:00|5605.2|5603.4|5603.4|5601.6|5605.8|5604|5603|5601.2|159
1740751200000|2025-02-28 14:00:00|5603.5|5601.7|5601.4|5599.6|5604.5|5602.7|5601.3|5599.5|193
1740751500000|2025-02-28 14:05:00|5601.5|5599.7|5602.2|5600.4|5603.7|5601.9|5601.5|5599.4|136
1740751800000|2025-02-28 14:10:00|5602.1|5600.3|5603.7|5601.9|5604.3|5602.5|5601.3|5599.5|162
1740752100000|2025-02-28 14:15:00|5603.8|5602|5604.3|5602.5|5604.4|5602.6|5602.8|5601|178
1740752400000|2025-02-28 14:20:00|5604.4|5602.6|5603.5|5601.7|5604.9|5603.1|5603.1|5601.3|137
1740752700000|2025-02-28 14:25:00|5603.7|5601.9|5603.5|5601.7|5604|5602.2|5602.5|5600.7|184
1740753000000|2025-02-28 14:30:00|5603.4|5601.6|5601|5599.2|5603.4|5601.6|5600.9|5599.1|255
1740753300000|2025-02-28 14:35:00|5600.9|5599.1|5604.2|5602.4|5604.4|5602.6|5600.4|5598.6|229
1740753600000|2025-02-28 14:40:00|5604.3|5602.5|5599.3|5597.5|5604.3|5602.5|5598.6|5596.8|131
1740753900000|2025-02-28 14:45:00|5599.2|5597.4|5600.1|5598.3|5600.5|5598.7|5598.1|5596.3|218
1740754200000|2025-02-28 14:50:00|5600.3|5598.5|5600.2|5598.4|5601.7|5599.9|5598.4|5596.6|280
1740754500000|2025-02-28 14:55:00|5600.1|5598.3|5601.3|5599.5|5602|5599.5|5599.5|5597.7|229
1740754800000|2025-02-28 15:00:00|5600.9|5599.1|5602.4|5600.6|5604|5602.2|5600.4|5598.6|307
1740755100000|2025-02-28 15:05:00|5602.3|5600.5|5604.6|5602.8|5605.5|5603.7|5602|5600.2|280
1740755400000|2025-02-28 15:10:00|5604.5|5602.7|5604|5602.2|5605.6|5603.8|5603.2|5601.4|223
1740755700000|2025-02-28 15:15:00|5604.2|5602.4|5603|5601.2|5605.3|5603.5|5602.8|5601|219
1740756000000|2025-02-28 15:20:00|5602.6|5600.8|5602.9|5601.1|5603.9|5602.1|5602.3|5600.5|164
1740756300000|2025-02-28 15:25:00|5602.8|5601|5607.3|5604.3|5607.3|5604.6|5602.6|5600.8|182
1740756600000|2025-02-28 15:30:00|5607.2|5604.2|5608.8|5605.8|5608.8|5606.5|5605.4|5603.6|168
1740756900000|2025-02-28 15:35:00|5608.9|5605.9|5610.5|5608.7|5610.8|5609|5607.7|5605.9|217
1740757200000|2025-02-28 15:40:00|5610.6|5608.8|5605.5|5603.7|5611.1|5609.3|5605.5|5603.7|165
1740757500000|2025-02-28 15:45:00|5605.7|5603.9|5606.9|5605.1|5607.5|5605.5|5603.9|5602|239
1740757800000|2025-02-28 15:50:00|5607|5605.2|5608.7|5606.9|5610|5607.3|5607|5605.2|332
1740758100000|2025-02-28 15:55:00|5608.5|5606.7|5604.6|5602.8|5608.9|5607.1|5603|5601.2|403
1740758400000|2025-02-28 16:00:00|5604.5|5602.7|5604.3|5602.5|5605.4|5603.5|5602.8|5601|338
1740758700000|2025-02-28 16:05:00|5604.2|5602.4|5604.5|5601.5|5605.7|5602.7|5602.7|5600.2|322
1740759000000|2025-02-28 16:10:00|5604.4|5601.4|5603.8|5602|5606.3|5603.7|5603.2|5601.3|206
1740759300000|2025-02-28 16:15:00|5603.9|5602.1|5601.3|5599.5|5604.1|5602.3|5600.4|5598.6|280
1740759600000|2025-02-28 16:20:00|5601.6|5599.8|5603.6|5601.8|5604.4|5602.6|5601.4|5599.2|216
1740759900000|2025-02-28 16:25:00|5603.7|5601.9|5600.2|5598.4|5604.1|5602.3|5599.8|5598|173
1740760200000|2025-02-28 16:30:00|5600.3|5598.5|5601.6|5599.8|5602|5600.2|5599.3|5596.7|211
1740760500000|2025-02-28 16:35:00|5601.7|5599.9|5599.4|5597.6|5603.2|5601.3|5598.9|5596.5|225
1740760800000|2025-02-28 16:40:00|5599.5|5597.7|5598.7|5596.9|5599.6|5597.8|5597|5595.2|196
1740761100000|2025-02-28 16:45:00|5598.6|5596.8|5601.1|5598.1|5601.3|5598.3|5597.6|5595.6|169
1740761400000|2025-02-28 16:50:00|5601|5598|5602|5599|5602.4|5599.4|5599.9|5597.3|154
1740761700000|2025-02-28 16:55:00|5602.3|5599.3|5601.1|5598.1|5602.3|5599.3|5599.1|5597.1|198
1740762000000|2025-02-28 17:00:00|5601.2|5598.2|5602.4|5599.4|5603|5600|5599.6|5597|170
1740762300000|2025-02-28 17:05:00|5602.5|5599.5|5604.3|5602.5|5604.4|5602.5|5602.5|5599.5|161
1740762600000|2025-02-28 17:10:00|5604.1|5602.3|5606.5|5603.5|5606.7|5603.9|5604|5602.2|148
1740762900000|2025-02-28 17:15:00|5606.6|5603.6|5604.8|5601.8|5606.6|5603.6|5603.9|5601.7|124
1740763200000|2025-02-28 17:20:00|5604.7|5601.7|5602.3|5600.5|5605.4|5603.3|5598.5|5595.5|314
1740763500000|2025-02-28 17:25:00|5602.4|5600.6|5604.8|5603|5605.9|5603.5|5602.4|5600.2|235
1740763800000|2025-02-28 17:30:00|5604.9|5603.1|5602.2|5600.4|5605.1|5603.3|5601.2|5599.4|156
1740764100000|2025-02-28 17:35:00|5602.1|5600.3|5602|5600.2|5602.3|5600.5|5600.9|5599.1|124
1740764400000|2025-02-28 17:40:00|5602.1|5600.3|5598.8|5597|5602.2|5600.4|5598.2|5596.3|185
1740764700000|2025-02-28 17:45:00|5598.7|5596.9|5599.3|5597.5|5600.3|5598.5|5598.2|5596.4|120
1740765000000|2025-02-28 17:50:00|5599.4|5597.6|5599.5|5597.7|5600.4|5598.6|5598.5|5596.7|127
1740765300000|2025-02-28 17:55:00|5599.4|5597.6|5598.5|5596.7|5599.6|5597.8|5598.1|5596|112
1740765600000|2025-02-28 18:00:00|5598.4|5596.6|5598.9|5595.9|5599.9|5597.5|5597.6|5594.8|156
1740765900000|2025-02-28 18:05:00|5598.8|5595.8|5598.8|5597|5600.3|5597.4|5598.6|5595.8|115
1740766200000|2025-02-28 18:10:00|5598.7|5596.9|5598.8|5595.8|5599|5596.9|5596.7|5594.7|80
1740766500000|2025-02-28 18:15:00|5598.9|5595.9|5592.1|5590.3|5599.4|5596.8|5591|5589.2|373
1740766800000|2025-02-28 18:20:00|5592|5590.2|5590|5587|5593.4|5591.1|5588.5|5586.7|359
1740767100000|2025-02-28 18:25:00|5589.9|5586.9|5592.5|5589.5|5592.6|5590|5589.1|5586.1|253
1740767400000|2025-02-28 18:30:00|5592.6|5589.6|5592.9|5591.1|5593.1|5591.3|5591.1|5588.5|242
1740767700000|2025-02-28 18:35:00|5593|5591.2|5596.6|5594.8|5597.4|5595.1|5592.9|5591.1|148
1740768000000|2025-02-28 18:40:00|5596.7|5594.9|5594.7|5592.9|5597.8|5596|5593.1|5590.9|182
1740768300000|2025-02-28 18:45:00|5595.4|5593.6|5595.2|5593.4|5596.2|5594.4|5594.4|5592.5|161
1740768600000|2025-02-28 18:50:00|5595.3|5593.5|5594.4|5592.6|5595.8|5593.6|5593.4|5591.2|140
1740768900000|2025-02-28 18:55:00|5594.3|5592.5|5589.5|5586.5|5594.9|5592.5|5588.7|5585.7|236
1740769200000|2025-02-28 19:00:00|5589.3|5586.3|5587.7|5584.7|5589.7|5587.3|5586.5|5583.8|234
1740769500000|2025-02-28 19:05:00|5587.8|5584.8|5588.9|5587.1|5589.6|5587.2|5587.1|5584.3|214
1740769800000|2025-02-28 19:10:00|5589.3|5587.5|5588.9|5587.1|5589.9|5588.1|5588.6|5586.3|169
1740770100000|2025-02-28 19:15:00|5589|5587.2|5589.9|5588.1|5589.9|5588.1|5588.7|5586.9|134
1740770400000|2025-02-28 19:20:00|5590|5588.2|5590.5|5588.7|5591.1|5588.8|5588.3|5586.2|182
1740770700000|2025-02-28 19:25:00|5590.4|5588.6|5588.8|5587|5590.5|5588.7|5588.4|5586.6|106
1740771000000|2025-02-28 19:30:00|5588.6|5586.8|5589.4|5587.6|5590.4|5588.6|5588.3|5586.5|76
1740771300000|2025-02-28 19:35:00|5589.5|5587.7|5591.7|5589.9|5591.8|5590|5589.4|5587.6|90
1740771600000|2025-02-28 19:40:00|5591.8|5590|5590.6|5588.8|5592|5590|5590.4|5587.6|96
1740771900000|2025-02-28 19:45:00|5590.5|5588.7|5592.3|5590.5|5593.1|5591.3|5590.4|5588.2|101
1740772200000|2025-02-28 19:50:00|5592.4|5590.6|5591.9|5590.1|5592.9|5590.6|5591.4|5589|83
1740772500000|2025-02-28 19:55:00|5592|5590.2|5589.7|5587.9|5592.8|5590.7|5588.8|5586.5|118
1740772800000|2025-02-28 20:00:00|5589.8|5588|5591.7|5589.9|5591.8|5590|5588.8|5587|113
1740773100000|2025-02-28 20:05:00|5591.6|5589.8|5592.1|5590.3|5592.4|5590.3|5590.9|5588.5|124
1740773400000|2025-02-28 20:10:00|5592.2|5590.4|5593.2|5591.4|5593.2|5591.4|5591.3|5589.5|104
1740773700000|2025-02-28 20:15:00|5593|5591.2|5592.5|5590.7|5593.3|5591.5|5592|5590.2|95
1740774000000|2025-02-28 20:20:00|5592.4|5590.6|5593.5|5590.5|5593.6|5590.8|5590.9|5589.1|135
1740774300000|2025-02-28 20:25:00|5593.4|5590.4|5592.7|5590.9|5594.1|5591.1|5592.6|5590|191
1740774600000|2025-02-28 20:30:00|5592.8|5591|5590.8|5589|5592.8|5591|5590.6|5588.8|119
1740774900000|2025-02-28 20:35:00|5590.5|5588.7|5593|5590|5593|5590|5590.2|5587.4|154
1740775200000|2025-02-28 20:40:00|5592.9|5589.9|5594.2|5591.2|5594.2|5591.6|5592.4|5589.8|140
1740775500000|2025-02-28 20:45:00|5594.1|5591.1|5595.8|5592.8|5595.9|5592.9|5593.6|5590.6|111
1740775800000|2025-02-28 20:50:00|5595.9|5592.9|5595.7|5593.9|5596.2|5594|5594.6|5592.6|112
1740776100000|2025-02-28 20:55:00|5595.9|5594.1|5596.8|5595|5597.9|5595.6|5594.8|5592.5|233
1740776400000|2025-02-28 21:00:00|5596.6|5594.8|5595.3|5593.5|5597.5|5595|5595|5593.2|131
1740776700000|2025-02-28 21:05:00|5595.2|5593.4|5595.4|5593.6|5595.8|5594|5594.8|5593|35
1740777000000|2025-02-28 21:10:00|5595.5|5593.7|5596.8|5593.8|5597.2|5594.2|5595.5|5593.4|40
1740777300000|2025-02-28 21:15:00|5597|5594|5597.3|5594.3|5597.8|5594.8|5596.7|5593.7|65
1740777600000|2025-02-28 21:20:00|5597.2|5594.2|5597.3|5594.3|5597.8|5594.8|5596.8|5593.8|52
1740777900000|2025-02-28 21:25:00|5597.4|5594.4|5596.7|5593.7|5597.4|5594.4|5596.4|5593.4|55
1740778200000|2025-02-28 21:30:00|5596.8|5593.8|5597.4|5594.4|5597.5|5594.5|5595.9|5592.9|42
1740778500000|2025-02-28 21:35:00|5597.5|5594.5|5597.8|5594.8|5597.8|5594.8|5597.2|5594.2|21
1740778800000|2025-02-28 21:40:00|5597.6|5594.6|5597.9|5594.9|5598|5595|5597.2|5594.2|64
1740779100000|2025-02-28 21:45:00|5597.8|5594.8|5598|5595|5598|5595|5597.8|5594.8|24
1740779400000|2025-02-28 21:50:00|5598.1|5595.1|5598.5|5595.5|5598.5|5595.5|5598|5595|29
1740779700000|2025-02-28 21:55:00|5599.4|5594.6|5601.8|5596|5602.7|5596.9|5598.3|5593.2|267
1740949200000|2025-03-02 21:00:00|5604|5594|5604.4|5594.4|5604.4|5594.5|5604|5594|4
1740949500000|2025-03-02 21:05:00|5604.3|5594.3|5604.4|5594.4|5604.4|5594.4|5604.3|5594.3|4
1740950100000|2025-03-02 21:15:00|5604.3|5594.3|5603.9|5593.9|5604.3|5594.3|5603.6|5593.6|4
1740950400000|2025-03-02 21:20:00|5604|5594|5604.1|5594.1|5604.5|5594.5|5604|5594|3
1740950700000|2025-03-02 21:25:00|5604|5594|5605.8|5595.8|5605.9|5595.9|5604|5594|3
1740951000000|2025-03-02 21:30:00|5605.9|5595.9|5605|5596.8|5605.9|5596.8|5605|5595.8|8
1740951300000|2025-03-02 21:35:00|5605.7|5596.1|5604.1|5594.9|5605.8|5596.2|5604|5594.8|8
1740951600000|2025-03-02 21:40:00|5604.5|5595.4|5605.3|5596.7|5605.8|5596.7|5604.5|5595.4|11
1740951900000|2025-03-02 21:45:00|5605.5|5596.5|5605.3|5596.5|5605.5|5596.5|5605.3|5596.5|5
1740952200000|2025-03-02 21:50:00|5604.5|5597.5|5606|5596|5606|5597.5|5604.5|5596|6
1740952500000|2025-03-02 21:55:00|5606.9|5595.1|5607.2|5595.4|5607.4|5595.6|5606.9|5595.1|6
1740952800000|2025-03-02 22:00:00|5606.6|5595.1|5606.4|5595.6|5606.9|5596.5|5605.5|5595.1|7
1740953100000|2025-03-02 22:05:00|5606.2|5596|5604.1|5598.3|5606.4|5598.4|5604.1|5596|19
1740953400000|2025-03-02 22:10:00|5604.2|5598.4|5604.2|5598.4|5604.2|5598.4|5604.2|5598.4|1
1740953700000|2025-03-02 22:15:00|5604.5|5598.7|5603.7|5597.9|5605.2|5599.4|5603.7|5597.9|13
1740954000000|2025-03-02 22:20:00|5603.6|5597.8|5603.7|5597.9|5603.7|5597.9|5603.6|5597.8|8
1740954300000|2025-03-02 22:25:00|5603.9|5598.1|5604.2|5598.4|5604.2|5598.4|5603.9|5598.1|10
1740954600000|2025-03-02 22:30:00|5604.1|5598.3|5603.7|5597.9|5604.1|5598.3|5603.7|5597.9|7
1740954900000|2025-03-02 22:35:00|5603.9|5598.1|5603.7|5597.9|5603.9|5598.1|5603.7|5597.9|2
1740955200000|2025-03-02 22:40:00|5603.6|5597.8|5603.6|5597.8|5603.6|5597.8|5603.2|5597.4|7
1740955500000|2025-03-02 22:45:00|5603.7|5597.9|5603.6|5597.8|5603.7|5597.9|5603.6|5597.8|4
1740956100000|2025-03-02 22:55:00|5603.8|5598|5604|5598.2|5604.7|5598.9|5603.8|5598|11
1740956400000|2025-03-02 23:00:00|5604.1|5598.3|5605.6|5600.8|5606|5601.2|5602.7|5597.5|142
1740956700000|2025-03-02 23:05:00|5604.7|5601.7|5606.9|5603.9|5608.2|5605.2|5604.7|5601.4|93
1740957000000|2025-03-02 23:10:00|5607|5604|5609.2|5606.2|5609.6|5606.6|5605.6|5602.6|110
1740957300000|2025-03-02 23:15:00|5609.1|5606.1|5608.8|5605.8|5609.3|5607|5606.6|5604.1|82
1740957600000|2025-03-02 23:20:00|5608.9|5605.9|5609.6|5606.6|5610|5607.8|5608.6|5605.6|122
1740957900000|2025-03-02 23:25:00|5609.7|5606.7|5609.6|5606.6|5609.8|5607.1|5607.8|5605.4|93
1740958200000|2025-03-02 23:30:00|5609|5607.2|5608.3|5605.3|5609.5|5607.2|5607.7|5605.3|160
1740958500000|2025-03-02 23:35:00|5607.7|5605.9|5606.8|5605|5609.5|5607.1|5605.7|5603.4|96
1740958800000|2025-03-02 23:40:00|5607.4|5604.4|5604.7|5602.9|5607.7|5605.1|5604.2|5602.4|82
1740959100000|2025-03-02 23:45:00|5604.6|5602.8|5603.3|5600.3|5605.7|5603.8|5602.7|5599.8|104
1740959400000|2025-03-02 23:50:00|5602.7|5600.9|5605.8|5604|5606.4|5604|5602.4|5600.5|98
1740959700000|2025-03-02 23:55:00|5605.7|5603.9|5605.4|5602.4|5606.5|5604.7|5604.3|5602.4|70
1740960000000|2025-03-03 00:00:00|5605.3|5602.3|5599.4|5597.6|5605.4|5602.6|5599.4|5597|154
1740960300000|2025-03-03 00:05:00|5599.6|5597.8|5604.1|5602.3|5604.2|5602.4|5599.3|5597.5|142
1740960600000|2025-03-03 00:10:00|5604|5602.2|5603.8|5602|5604.9|5603.1|5603.4|5601.6|65
1740960900000|2025-03-03 00:15:00|5603.9|5602.1|5605.9|5604.1|5608|5605|5603.3|5601.5|139
1740961200000|2025-03-03 00:20:00|5605.8|5604|5605.8|5604|5607.5|5604.9|5605.3|5603.5|119
1740961500000|2025-03-03 00:25:00|5605.9|5604.1|5609.4|5606.4|5610.1|5607.6|5605.5|5603.7|156
1740961800000|2025-03-03 00:30:00|5609.3|5606.3|5609|5606|5610.2|5607.2|5606.4|5604.6|125
1740962100000|2025-03-03 00:35:00|5609.1|5606.1|5606.9|5605.1|5609.1|5606.6|5606.8|5604.4|82
1740962400000|2025-03-03 00:40:00|5607|5605.2|5607.4|5605.6|5608.4|5606.4|5605.4|5603.6|118
1740962700000|2025-03-03 00:45:00|5607.5|5605.7|5604.9|5603.1|5608.7|5606.9|5603.9|5602.1|154
1740963000000|2025-03-03 00:50:00|5605.1|5603.3|5607.7|5604.7|5608.7|5606.4|5605|5603.2|149
1740963300000|2025-03-03 00:55:00|5608|5605|5606.8|5603.8|5608.6|5606.2|5606.2|5603.8|145
1740963600000|2025-03-03 01:00:00|5606.9|5603.9|5608.4|5606.6|5609.4|5607.6|5605.6|5603.6|244
1740963900000|2025-03-03 01:05:00|5608.5|5606.7|5612.3|5610.5|5612.7|5610.9|5607.8|5606|174
1740964200000|2025-03-03 01:10:00|5612.2|5610.4|5611.1|5609.3|5613.4|5611.6|5610.9|5609.1|158
1740964500000|2025-03-03 01:15:00|5611|5609.2|5611.7|5609.9|5611.7|5609.9|5609.6|5607.5|169
1740964800000|2025-03-03 01:20:00|5611.6|5609.8|5612.2|5610.4|5612.7|5610.6|5610.8|5608.6|147
1740965100000|2025-03-03 01:25:00|5612.1|5610.3|5612.6|5610.8|5613.1|5611.3|5611.6|5609.8|79
1740965400000|2025-03-03 01:30:00|5612.7|5610.9|5612.2|5610.4|5613.7|5611.9|5611.3|5609.5|179
1740965700000|2025-03-03 01:35:00|5612.4|5610.6|5613.6|5611.8|5614.1|5612.3|5611.4|5609.6|194
1740966000000|2025-03-03 01:40:00|5613.5|5611.7|5612.2|5609.2|5613.7|5611.7|5611.2|5609|135
1740966300000|2025-03-03 01:45:00|5612.3|5609.3|5612.4|5610.6|5614.8|5612|5611.9|5608.9|152
1740966600000|2025-03-03 01:50:00|5612.3|5610.5|5614|5611|5615.3|5612.3|5612.1|5610.3|193
1740966900000|2025-03-03 01:55:00|5614.1|5611.1|5612.4|5609.4|5615.2|5612.2|5612.4|5609.4|183
1740967200000|2025-03-03 02:00:00|5612.3|5609.3|5611.7|5609.9|5613.2|5610.8|5610.5|5608.7|119
1740967500000|2025-03-03 02:05:00|5611.6|5609.8|5612.3|5610.5|5612.7|5610.9|5611.1|5609.3|125
1740967800000|2025-03-03 02:10:00|5612.2|5610.4|5611.5|5609.7|5613.2|5611.4|5611|5609.2|153
1740968100000|2025-03-03 02:15:00|5611.4|5609.6|5611.2|5609.4|5611.5|5609.6|5609.3|5607.5|131
1740968400000|2025-03-03 02:20:00|5611|5609.2|5611.3|5609.5|5612.2|5609.8|5610.2|5607.6|100
1740968700000|2025-03-03 02:25:00|5611.4|5609.6|5609.5|5607.7|5612|5610.2|5609.2|5607.4|79
1740969000000|2025-03-03 02:30:00|5609.4|5607.6|5608.5|5606.7|5609.6|5607.6|5607.8|5606|105
1740969300000|2025-03-03 02:35:00|5608.4|5606.6|5608.9|5607.1|5611.2|5609.4|5608.2|5606.4|92
1740969600000|2025-03-03 02:40:00|5609.1|5607.3|5609.4|5607.6|5611.1|5609.3|5609|5607.2|90
1740969900000|2025-03-03 02:45:00|5609.5|5607.7|5609.9|5608.1|5610.4|5608.6|5608.7|5606.9|83
1740970200000|2025-03-03 02:50:00|5610.1|5608.3|5611.8|5610|5612|5610.2|5609|5607.2|72
1740970500000|2025-03-03 02:55:00|5611.7|5609.9|5609.8|5608|5611.7|5609.9|5608.9|5607.1|129
1740970800000|2025-03-03 03:00:00|5609.7|5607.9|5606.6|5604.8|5609.9|5608.1|5606.2|5604.4|152
1740971100000|2025-03-03 03:05:00|5606.7|5604.9|5604.2|5602.4|5607.1|5605.3|5603|5601.2|179
1740971400000|2025-03-03 03:10:00|5604.3|5602.5|5602.4|5600.6|5604.6|5602.7|5602.4|5599.7|148
1740971700000|2025-03-03 03:15:00|5602.3|5600.5|5603.1|5601.3|5604.1|5602.3|5602|5600.2|108
1740972000000|2025-03-03 03:20:00|5603.2|5601.4|5601.5|5599.7|5603.7|5601.9|5601.5|5599.7|224
1740972300000|2025-03-03 03:25:00|5601.7|5599.9|5602.3|5600.5|5602.8|5600.7|5601.3|5599.5|119
1740972600000|2025-03-03 03:30:00|5602.2|5600.4|5601.9|5600.1|5603.6|5601.8|5601.7|5599.9|158
1740972900000|2025-03-03 03:35:00|5601.8|5600|5603.3|5601.5|5603.4|5601.6|5601.2|5599.1|88
1740973200000|2025-03-03 03:40:00|5603.4|5601.6|5604.8|5603|5606.1|5603.7|5603.3|5601.5|136
1740973500000|2025-03-03 03:45:00|5604.7|5602.9|5602.5|5600.7|5605.3|5603|5602.3|5600.5|230
1740973800000|2025-03-03 03:50:00|5602.3|5600.5|5602.4|5599.4|5603.4|5600.9|5601.3|5598.3|134
1740974100000|2025-03-03 03:55:00|5602.5|5599.5|5603|5601.2|5603|5601.2|5600.5|5598.2|70
1740974400000|2025-03-03 04:00:00|5602.9|5601.1|5603.8|5600.8|5604.1|5601.9|5602.9|5600.4|71
1740974700000|2025-03-03 04:05:00|5603.7|5600.7|5603.7|5600.7|5604.9|5601.9|5603.5|5600.5|87
1740975000000|2025-03-03 04:10:00|5603.6|5600.6|5605.4|5602.4|5605.6|5602.6|5603.6|5600.6|46
1740975300000|2025-03-03 04:15:00|5605.2|5602.2|5604.4|5602.6|5605.5|5602.7|5603.5|5600.9|58
1740975600000|2025-03-03 04:20:00|5604.5|5602.7|5604.8|5603|5605.1|5603.3|5603.4|5601.1|50
1740975900000|2025-03-03 04:25:00|5604.9|5603.1|5605|5603.2|5605.4|5603.6|5604.4|5602.6|26
1740976200000|2025-03-03 04:30:00|5604.8|5603|5604.4|5602.6|5604.9|5603.1|5603.5|5601.7|39
1740976500000|2025-03-03 04:35:00|5604.5|5602.7|5603.4|5601.6|5605.1|5603.3|5603.4|5601.6|55
1740976800000|2025-03-03 04:40:00|5603.2|5601.4|5604.6|5602.8|5604.7|5602.9|5603.2|5601.4|57
1740977100000|2025-03-03 04:45:00|5604.5|5602.7|5605.8|5604|5607|5604.6|5604.2|5602.4|68
1740977400000|2025-03-03 04:50:00|5606|5604.2|5604.4|5602.6|5606|5604.2|5604.3|5602.5|42
1740977700000|2025-03-03 04:55:00|5604.5|5602.7|5604.1|5601.1|5604.6|5602.8|5603.4|5601|72
1740978000000|2025-03-03 05:00:00|5604.2|5601.2|5602.3|5600.5|5604.2|5601.7|5602|5600.2|77
1740978300000|2025-03-03 05:05:00|5602.4|5600.6|5602.4|5600.6|5602.8|5601|5601.9|5600.1|56
1740978600000|2025-03-03 05:10:00|5602.5|5600.7|5603|5601.2|5603.4|5601.6|5602.3|5600.5|48
1740978900000|2025-03-03 05:15:00|5603.1|5601.3|5603.3|5601.5|5603.4|5601.6|5602|5600.2|67
1740979200000|2025-03-03 05:20:00|5603.2|5601.4|5602.9|5601.1|5603.3|5601.5|5602.5|5600.7|59
1740979500000|2025-03-03 05:25:00|5602.8|5601|5603.2|5601.4|5603.3|5601.5|5602.3|5600.5|68
1740979800000|2025-03-03 05:30:00|5603.3|5601.5|5604.4|5602.6|5604.5|5602.7|5603|5601.2|36
1740980100000|2025-03-03 05:35:00|5604.3|5602.5|5602.6|5600.8|5604.3|5602.5|5602.6|5600.8|50
1740980400000|2025-03-03 05:40:00|5602.5|5600.7|5603|5601.2|5603.5|5601.7|5602.1|5600.3|62
1740980700000|2025-03-03 05:45:00|5602.9|5601.1|5601.9|5600.1|5602.9|5601.1|5601.8|5600|47
1740981000000|2025-03-03 05:50:00|5601.8|5600|5601.3|5599.5|5602|5600.2|5600.7|5598.9|82
1740981300000|2025-03-03 05:55:00|5601.4|5599.6|5603.3|5601.5|5603.4|5601.6|5601.4|5599.6|55
1740981600000|2025-03-03 06:00:00|5603.2|5601.4|5603.4|5601.6|5604|5602.2|5602.8|5601|46
1740981900000|2025-03-03 06:05:00|5603.5|5601.7|5601.8|5600|5603.6|5601.8|5601.7|5599.9|77
1740982200000|2025-03-03 06:10:00|5601.7|5599.9|5601.4|5599.6|5601.9|5600.1|5601.1|5599.3|70
1740982500000|2025-03-03 06:15:00|5601.3|5599.5|5602|5600.2|5603.4|5601.6|5601.2|5599.4|72
1740982800000|2025-03-03 06:20:00|5601.9|5600.1|5602.3|5600.5|5602.4|5600.6|5600.9|5599.1|87
1740983100000|2025-03-03 06:25:00|5601.7|5599.9|5599.4|5597.6|5601.9|5600.1|5598.9|5597.1|167
1740983400000|2025-03-03 06:30:00|5599.3|5597.5|5597.7|5595.9|5600.5|5598.7|5597|5595.2|123
1740983700000|2025-03-03 06:35:00|5598.3|5596.5|5597.4|5595.6|5598.6|5596.8|5597.3|5595.5|59
1740984000000|2025-03-03 06:40:00|5597.5|5595.7|5596|5594.2|5597.5|5595.7|5594.5|5592.7|62
1740984300000|2025-03-03 06:45:00|5595.9|5594.1|5599.3|5597.5|5599.9|5598.1|5595.6|5593.8|100
1740984600000|2025-03-03 06:50:00|5599.2|5597.4|5600|5598.2|5600.6|5598.8|5598.7|5596.9|88
1740984900000|2025-03-03 06:55:00|5599.9|5598.1|5599.1|5597.3|5600.8|5599|5598.6|5596.8|96
1740985200000|2025-03-03 07:00:00|5599|5597.2|5600.7|5598.9|5601.3|5599.5|5599|5597.2|283
1740985500000|2025-03-03 07:05:00|5600.6|5598.8|5600.1|5598.3|5601|5599.2|5599|5597.2|157
1740985800000|2025-03-03 07:10:00|5600.2|5598.4|5597.9|5596.1|5601.1|5599.3|5597.7|5595.9|137
1740986100000|2025-03-03 07:15:00|5598|5596.2|5599|5597.2|5599.6|5597.8|5597.4|5595.6|141
1740986400000|2025-03-03 07:20:00|5599.1|5597.3|5601.5|5599.7|5602.5|5600.7|5599.1|5597.3|111
1740986700000|2025-03-03 07:25:00|5601.4|5599.6|5603.2|5600.2|5603.2|5601.2|5600.6|5598.8|127
1740987000000|2025-03-03 07:30:00|5603.1|5600.1|5603.9|5602.1|5604.5|5602.7|5602.4|5599.9|115
1740987300000|2025-03-03 07:35:00|5604|5602.2|5605.4|5603.6|5605.4|5603.6|5603.5|5601.7|64
1740987600000|2025-03-03 07:40:00|5605.3|5603.5|5603|5601.2|5605.5|5603.7|5602|5600.2|126
1740987900000|2025-03-03 07:45:00|5603.1|5601.3|5601.1|5599.3|5603.2|5601.4|5601|5599.2|84
1740988200000|2025-03-03 07:50:00|5601|5599.2|5601.1|5599.3|5602.3|5600.5|5600.5|5598.6|113
1740988500000|2025-03-03 07:55:00|5601.2|5599.4|5603.1|5600.1|5604.1|5601.9|5600.8|5598.5|191
1740988800000|2025-03-03 08:00:00|5602.8|5599.8|5603.3|5600.3|5603.5|5600.7|5600.9|5598.8|162
1740989100000|2025-03-03 08:05:00|5603.5|5600.5|5602.9|5601.1|5603.8|5601.2|5601.8|5599.7|109
1740989400000|2025-03-03 08:10:00|5603.4|5601.6|5603.2|5601.4|5604|5602.2|5601.9|5599.6|121
1740989700000|2025-03-03 08:15:00|5603.1|5601.3|5603.5|5601.7|5604.9|5603.1|5601.6|5599.8|108
1740990000000|2025-03-03 08:20:00|5603.4|5601.6|5600.1|5598.3|5603.4|5601.6|5600.1|5598.3|119
1740990300000|2025-03-03 08:25:00|5600.2|5598.4|5600|5598.2|5600.7|5598.7|5598.6|5596.2|134
1740990600000|2025-03-03 08:30:00|5599.9|5598.1|5600.4|5598.6|5600.5|5598.7|5598.6|5596.8|104
1740990900000|2025-03-03 08:35:00|5600.5|5598.7|5601.2|5599.4|5602.3|5600.5|5600.1|5598.3|131
1740991200000|2025-03-03 08:40:00|5601.3|5599.5|5602.4|5600.6|5602.7|5600.9|5600.1|5598.3|106
1740991500000|2025-03-03 08:45:00|5602.5|5600.7|5601.2|5599.4|5603.8|5601.3|5601.1|5598.6|160
1740991800000|2025-03-03 08:50:00|5601.4|5599.6|5602.1|5599.1|5603|5600.8|5600.5|5598.5|116
1740992100000|2025-03-03 08:55:00|5602.2|5599.2|5604.4|5602.6|5604.6|5602.8|5601.9|5599.2|133
1740992400000|2025-03-03 09:00:00|5604.6|5602.8|5607.5|5605.7|5607.8|5606|5604.3|5602.5|162
1740992700000|2025-03-03 09:05:00|5607.6|5605.8|5607.7|5605.9|5608.6|5606.8|5606.9|5605.1|99
1740993000000|2025-03-03 09:10:00|5608.1|5606.3|5607.9|5606.1|5609.3|5607.5|5607.9|5605.5|152
1740993300000|2025-03-03 09:15:00|5608|5606.2|5606.4|5604.6|5609.1|5607.3|5606.4|5604.6|116
1740993600000|2025-03-03 09:20:00|5606.6|5604.8|5605.6|5602.6|5606.9|5605.1|5605.2|5602.2|108
1740993900000|2025-03-03 09:25:00|5605.5|5602.5|5606.9|5605.1|5606.9|5605.1|5605.2|5602.5|63
1740994200000|2025-03-03 09:30:00|5607|5605.2|5608|5605|5608|5605.3|5605.4|5603.1|97
1740994500000|2025-03-03 09:35:00|5607.9|5604.9|5607|5605.2|5608.1|5606.2|5606.8|5604.7|97
1740994800000|2025-03-03 09:40:00|5607.1|5605.3|5606.1|5604.3|5607.8|5606|5605.4|5603.6|86
1740995100000|2025-03-03 09:45:00|5606.2|5604.4|5606|5604.2|5607.1|5604.9|5605.4|5603.6|96
1740995400000|2025-03-03 09:50:00|5605.9|5604.1|5608.4|5606.6|5608.4|5606.6|5605.7|5603.9|106
1740995700000|2025-03-03 09:55:00|5608.5|5606.7|5609.2|5607.4|5610.9|5608.6|5608.5|5606.7|95
1740996000000|2025-03-03 10:00:00|5609.1|5607.3|5611.3|5609.5|5611.7|5609.9|5609.1|5607.3|178
1740996300000|2025-03-03 10:05:00|5611.4|5609.6|5609|5607.2|5611.8|5610|5608.1|5606.1|181
1740996600000|2025-03-03 10:10:00|5609.1|5607.3|5607.6|5605.8|5609.1|5607.3|5606.5|5604.1|159
1740996900000|2025-03-03 10:15:00|5607.7|5605.9|5608.1|5606.3|5609.4|5607.6|5607.7|5605.9|185
1740997200000|2025-03-03 10:20:00|5608.2|5606.4|5607.4|5605.6|5609.9|5608.1|5607.3|5605.5|191
1740997500000|2025-03-03 10:25:00|5607.5|5605.7|5606.5|5604.7|5608.3|5606.5|5606.4|5604.6|119
1740997800000|2025-03-03 10:30:00|5606.6|5604.8|5607.4|5605.6|5608.3|5606.5|5606.5|5604.7|119
1740998100000|2025-03-03 10:35:00|5607.3|5605.5|5606.4|5604.6|5607.4|5605.6|5606.1|5604.3|118
1740998400000|2025-03-03 10:40:00|5606.5|5604.7|5604.2|5602.4|5607|5605.2|5603.9|5602.1|108
1740998700000|2025-03-03 10:45:00|5604.1|5602.3|5605.1|5603.3|5605.3|5603.5|5603.8|5602|87
1740999000000|2025-03-03 10:50:00|5605.2|5603.4|5606.1|5604.3|5606.5|5604.7|5605.1|5603.3|76
1740999300000|2025-03-03 10:55:00|5606.2|5604.4|5605.8|5604|5606.4|5604.6|5604.8|5603|89
1740999600000|2025-03-03 11:00:00|5605.9|5604.1|5607.1|5605.3|5607.6|5605.8|5605.5|5603.7|117
1740999900000|2025-03-03 11:05:00|5607.4|5605.6|5607.1|5605.3|5608.3|5606.5|5607.1|5605.3|106
1741000200000|2025-03-03 11:10:00|5607.2|5605.4|5607.9|5606.1|5608.3|5606.5|5607.2|5605.4|106
1741000500000|2025-03-03 11:15:00|5607.8|5606|5605.7|5603.9|5607.8|5606|5605.2|5603.4|93
1741000800000|2025-03-03 11:20:00|5605.6|5603.8|5607.1|5605.3|5607.3|5605.5|5605.4|5603.3|78
1741001100000|2025-03-03 11:25:00|5607|5605.2|5607|5605.2|5607.7|5605.9|5606.3|5604.5|110
1741001400000|2025-03-03 11:30:00|5606.8|5605|5608.4|5606.6|5609.3|5607.5|5606.6|5604.8|122
1741001700000|2025-03-03 11:35:00|5608.5|5606.7|5606.9|5605.1|5608.7|5606.9|5606.7|5604.9|75
1741002000000|2025-03-03 11:40:00|5607|5605.2|5606.6|5604.8|5608.1|5605.9|5606.5|5604.4|105
1741002300000|2025-03-03 11:45:00|5606.5|5604.7|5607.6|5605.8|5607.9|5606|5606.4|5604.6|80
1741002600000|2025-03-03 11:50:00|5607.7|5605.9|5605.5|5603.7|5607.7|5605.9|5605.4|5603|118
1741002900000|2025-03-03 11:55:00|5605.4|5603.6|5605.8|5604|5605.9|5604.1|5603.9|5602.1|106
1741003200000|2025-03-03 12:00:00|5605.9|5604.1|5608.8|5607|5608.8|5607|5605.6|5603.4|164
1741003500000|2025-03-03 12:05:00|5608.7|5606.9|5609.4|5607.6|5609.4|5607.6|5607.1|5605.2|153
1741003800000|2025-03-03 12:10:00|5609.5|5607.7|5609.4|5607.6|5612.7|5609.7|5607.3|5604.7|283
1741004100000|2025-03-03 12:15:00|5609.5|5607.7|5609|5607.2|5609.8|5608|5607.9|5606.1|183
1741004400000|2025-03-03 12:20:00|5608.9|5607.1|5607.2|5605.4|5609.4|5607.6|5606.5|5604.7|123
1741004700000|2025-03-03 12:25:00|5607.3|5605.5|5611|5608|5611|5608.5|5606.2|5604.4|148
1741005000000|2025-03-03 12:30:00|5610.9|5607.9|5609.7|5607.9|5611|5609.2|5608.8|5607|144
1741005300000|2025-03-03 12:35:00|5609.8|5608|5609.6|5607.8|5610.2|5608.4|5608.9|5607.1|83
1741005600000|2025-03-03 12:40:00|5609.5|5607.7|5610.9|5609.1|5611.5|5609.3|5608.3|5606.5|143
1741005900000|2025-03-03 12:45:00|5611|5609.2|5610.1|5608.3|5611.9|5610.1|5610|5608.2|126
1741006200000|2025-03-03 12:50:00|5610.2|5608.4|5608.6|5606.8|5610.4|5608.6|5608.6|5606.8|95
1741006500000|2025-03-03 12:55:00|5608.5|5606.7|5609.4|5607.6|5609.7|5607.9|5607.9|5606.1|128
1741006800000|2025-03-03 13:00:00|5609.5|5607.7|5609.5|5607.7|5610.5|5608.7|5609.1|5607.3|138
1741007100000|2025-03-03 13:05:00|5609.6|5607.8|5606.4|5604.6|5610.7|5608.9|5606.4|5604.6|129
1741007400000|2025-03-03 13:10:00|5606.3|5604.5|5607.5|5605.7|5607.6|5605.8|5605.9|5604.1|162
1741007700000|2025-03-03 13:15:00|5607.7|5605.9|5608.9|5607.1|5609.6|5607.8|5607.2|5605.4|168
1741008000000|2025-03-03 13:20:00|5609|5607.2|5612.5|5610.7|5612.9|5611.1|5609|5607.2|178
1741008300000|2025-03-03 13:25:00|5612.6|5610.8|5613.1|5611.3|5613.9|5612.1|5612.5|5610.7|166
1741008600000|2025-03-03 13:30:00|5613.2|5611.4|5614.4|5612.6|5615.3|5613.5|5612.9|5611.1|165
1741008900000|2025-03-03 13:35:00|5614.3|5612.5|5613.6|5611.8|5614.3|5612.5|5612.2|5610.4|102
1741009200000|2025-03-03 13:40:00|5613.5|5611.7|5614|5612.2|5614.1|5612.3|5611.8|5610|126
1741009500000|2025-03-03 13:45:00|5613.9|5612.1|5613.9|5612.1|5615.1|5612.7|5612.6|5610.8|120
1741009800000|2025-03-03 13:50:00|5613.8|5612|5614.7|5612.9|5615|5613.2|5613|5611|184
1741010100000|2025-03-03 13:55:00|5614.8|5613|5614.8|5613|5615.2|5613.4|5612.5|5610.7|156
1741010400000|2025-03-03 14:00:00|5615|5613.2|5615.4|5613.6|5617.1|5615.3|5614.2|5612.4|160
1741010700000|2025-03-03 14:05:00|5615.3|5613.5|5617.2|5615.4|5617.3|5615.5|5615.3|5613.5|138
1741011000000|2025-03-03 14:10:00|5617.1|5615.3|5617.2|5615.4|5618.4|5616.6|5616.3|5614.5|148
1741011300000|2025-03-03 14:15:00|5617.3|5615.5|5618.6|5616.8|5618.7|5616.9|5616|5614.2|156
1741011600000|2025-03-03 14:20:00|5618.5|5616.7|5621.5|5619.7|5622.4|5620.3|5618.4|5616.6|166
1741011900000|2025-03-03 14:25:00|5621.4|5619.6|5623.7|5621.9|5623.9|5622.1|5621.2|5619.4|128
1741012200000|2025-03-03 14:30:00|5623.8|5622|5625.8|5624|5626|5624|5623.3|5621|267
1741012500000|2025-03-03 14:35:00|5625.7|5623.9|5626.4|5624.6|5628.1|5626.3|5625.3|5623.5|225
1741012800000|2025-03-03 14:40:00|5626.3|5624.5|5625.9|5622.9|5626.9|5624.8|5625.2|5622.2|214
1741013100000|2025-03-03 14:45:00|5626|5623|5626.4|5624.6|5629.2|5627.1|5624.6|5622.4|245
1741013400000|2025-03-03 14:50:00|5626.8|5625|5627.5|5625.7|5628.5|5626.6|5624.4|5622.6|268
1741013700000|2025-03-03 14:55:00|5627.6|5625.8|5627.2|5624.1|5628.3|5626.5|5625.9|5623.6|186
1741014000000|2025-03-03 15:00:00|5624|5620|5629.3|5627.5|5631.5|5629.3|5623.7|5619.7|486
1741014300000|2025-03-03 15:05:00|5629.5|5627.7|5628.3|5626.5|5630.1|5628.2|5627.1|5625.3|407
1741014600000|2025-03-03 15:10:00|5628.2|5626.4|5627.4|5625.6|5631|5629.2|5627.2|5625.4|347
1741014900000|2025-03-03 15:15:00|5627.3|5625.5|5627.1|5625.3|5629.2|5627.4|5626.4|5624.1|238
1741015200000|2025-03-03 15:20:00|5626.9|5625.1|5628.9|5627.1|5630|5628.2|5626.8|5625|299
1741015500000|2025-03-03 15:25:00|5628.8|5627|5633.5|5631.7|5635.1|5633.3|5627.9|5626.1|283
1741015800000|2025-03-03 15:30:00|5633.4|5631.6|5630.7|5628.9|5637.1|5634.8|5629.4|5627.6|500
1741016100000|2025-03-03 15:35:00|5630.5|5628.7|5629.5|5627.7|5631.1|5629.3|5628|5626.2|292
1741016400000|2025-03-03 15:40:00|5629.4|5627.6|5632.3|5630.5|5633.6|5631.8|5628.5|5626.7|300
1741016700000|2025-03-03 15:45:00|5632.2|5630.4|5630.5|5628.7|5632.4|5630.6|5629|5627.2|237
1741017000000|2025-03-03 15:50:00|5630.6|5628.8|5629.8|5628|5631.6|5629.8|5629.3|5627.5|212
1741017300000|2025-03-03 15:55:00|5630|5628.2|5627.1|5625.3|5630.1|5628.3|5626.9|5625.1|238
1741017600000|2025-03-03 16:00:00|5627.2|5625.4|5626.8|5625|5628.5|5626.7|5625.5|5623.7|285
1741017900000|2025-03-03 16:05:00|5626.9|5625.1|5626.4|5624.6|5628.5|5626.7|5625.6|5623.8|224
1741018200000|2025-03-03 16:10:00|5626.5|5624.7|5628|5626.2|5628.6|5626.5|5626|5624.2|190
1741018500000|2025-03-03 16:15:00|5628.1|5626.3|5629.5|5627.7|5630.4|5628.6|5626.2|5624|191
1741018800000|2025-03-03 16:20:00|5629.6|5627.8|5630.2|5628.4|5631.2|5629.4|5628.5|5626.7|175
1741019100000|2025-03-03 16:25:00|5630.1|5628.3|5632|5630.2|5632|5630.2|5629.1|5626.8|182
1741019400000|2025-03-03 16:30:00|5632.1|5630.3|5631.8|5630|5633.6|5631.8|5631.1|5629|227
1741019700000|2025-03-03 16:35:00|5631.7|5629.9|5631.5|5629.7|5632.6|5630.8|5630.8|5629|227
1741020000000|2025-03-03 16:40:00|5631.3|5629.5|5631.6|5629.8|5631.9|5630.1|5630.5|5628.7|175
1741020300000|2025-03-03 16:45:00|5631.7|5629.9|5632.3|5630.5|5632.7|5630.9|5630.9|5629.1|174
1741020600000|2025-03-03 16:50:00|5632.4|5630.6|5634.2|5632.4|5634.6|5632.8|5632.4|5630.6|171
1741020900000|2025-03-03 16:55:00|5634|5632.2|5634.9|5633.1|5636.1|5634.3|5633.1|5631.3|191
1741021200000|2025-03-03 17:00:00|5634.5|5632.7|5633.2|5631.4|5634.5|5632.7|5632.1|5629.9|209
1741021500000|2025-03-03 17:05:00|5633.1|5631.3|5635.7|5633.9|5635.8|5634|5632.5|5630.7|150
1741021800000|2025-03-03 17:10:00|5635.8|5634|5636.1|5634.3|5637.1|5635.3|5635.2|5633.4|160
1741022100000|2025-03-03 17:15:00|5635.9|5634.1|5637.1|5634.1|5637.7|5635.5|5635.6|5633.8|116
1741022400000|2025-03-03 17:20:00|5637.2|5634.2|5636.2|5634.4|5637.5|5635.2|5635.6|5633.8|110
1741022700000|2025-03-03 17:25:00|5636.3|5634.5|5635.5|5633.7|5636.3|5634.5|5635|5633.1|150
1741023000000|2025-03-03 17:30:00|5635.4|5633.6|5635.2|5633.4|5635.6|5633.8|5634.7|5632.9|63
1741023300000|2025-03-03 17:35:00|5635.1|5633.3|5635.6|5633.8|5636|5634.2|5634.7|5632.9|101
1741023600000|2025-03-03 17:40:00|5635.7|5633.9|5636.5|5634.7|5636.6|5634.8|5635|5633.2|123
1741023900000|2025-03-03 17:45:00|5636.6|5634.8|5636.2|5634.4|5636.8|5635|5635|5633.2|142
1741024200000|2025-03-03 17:50:00|5636.1|5634.3|5636.7|5634.9|5637.3|5635.5|5635.7|5633.9|69
1741024500000|2025-03-03 17:55:00|5636.6|5634.8|5637|5634|5637.5|5635.7|5635.4|5633.4|160
1741024800000|2025-03-03 18:00:00|5636.8|5633.8|5633.9|5632.1|5636.8|5633.8|5633.7|5631.9|129
1741025100000|2025-03-03 18:05:00|5633.8|5632|5634.3|5632.5|5634.6|5632.8|5632.9|5631.1|113
1741025400000|2025-03-03 18:10:00|5634.2|5632.4|5632.9|5631.1|5634.3|5632.5|5632.2|5630.4|107
1741025700000|2025-03-03 18:15:00|5633|5631.2|5633.5|5631.7|5634.2|5632.2|5633|5631.2|117
1741026000000|2025-03-03 18:20:00|5633.6|5631.8|5633.3|5631.5|5634|5631.9|5631.7|5629.7|114
1741026300000|2025-03-03 18:25:00|5633.2|5631.4|5630.5|5628.7|5633.7|5631.9|5630.4|5628.6|110
1741026600000|2025-03-03 18:30:00|5630.3|5628.5|5629.7|5627.9|5631.1|5629.3|5628.5|5626.7|131
1741026900000|2025-03-03 18:35:00|5629.8|5628|5628.5|5626.7|5630.3|5628.5|5628.5|5626.6|130
1741027200000|2025-03-03 18:40:00|5628.4|5626.6|5628.7|5626.9|5629.7|5627.7|5628.4|5626.6|104
1741027500000|2025-03-03 18:45:00|5628.6|5626.8|5629.2|5627.4|5642.5|5638.8|5627|5624|402
1741027800000|2025-03-03 18:50:00|5629.1|5627.3|5627.8|5626|5629.7|5627.9|5627.1|5625.3|217
1741028100000|2025-03-03 18:55:00|5627.7|5625.9|5627.6|5625.8|5628.5|5626.7|5626.3|5624.5|157
1741028400000|2025-03-03 19:00:00|5628|5625|5628.9|5627.1|5629.6|5627.8|5627.2|5624.8|146
1741028700000|2025-03-03 19:05:00|5628.8|5627|5628.6|5626.8|5629.5|5627.7|5627.2|5625.4|124
1741029000000|2025-03-03 19:10:00|5628.7|5626.9|5627.9|5626.1|5628.7|5626.9|5627.3|5624.7|124
1741029300000|2025-03-03 19:15:00|5628|5626.2|5627.7|5624.7|5628.7|5626.9|5627.2|5624.7|111
1741029600000|2025-03-03 19:20:00|5627.8|5624.8|5627.9|5626.1|5629|5626.9|5627|5624.1|96
1741029900000|2025-03-03 19:25:00|5628|5626.2|5628.1|5625.1|5628.2|5626.2|5627|5624.6|85
1741030200000|2025-03-03 19:30:00|5627.5|5625.7|5629.5|5627.7|5629.5|5627.7|5627.5|5625.7|50
1741030500000|2025-03-03 19:35:00|5629.4|5627.6|5628.1|5626.3|5630|5628.2|5628|5625.3|69
1741030800000|2025-03-03 19:40:00|5628.3|5626.5|5629.7|5626.7|5629.8|5627.2|5628.1|5625.8|130
1741031100000|2025-03-03 19:45:00|5629.6|5626.6|5628.3|5625.3|5629.7|5626.7|5628.2|5625.2|94
1741031400000|2025-03-03 19:50:00|5628.4|5625.4|5621.1|5618.1|5628.7|5625.7|5616.5|5614.2|584
1741031700000|2025-03-03 19:55:00|5621.2|5618.2|5618|5616.2|5621.4|5618.7|5615.7|5613.4|451
1741032000000|2025-03-03 20:00:00|5618.3|5616.5|5616.4|5613.4|5618.3|5616.5|5612.6|5610.8|360
1741032300000|2025-03-03 20:05:00|5616.3|5613.3|5618.3|5616.5|5622.4|5620.6|5615.5|5613.3|443
1741032600000|2025-03-03 20:10:00|5618.2|5616.4|5612.8|5611|5619.3|5617.5|5611.8|5609.8|354
1741032900000|2025-03-03 20:15:00|5613|5611.2|5611.1|5609.3|5615.5|5613.7|5610.4|5608|320
1741033200000|2025-03-03 20:20:00|5611.2|5609.4|5609.4|5607.6|5611.9|5609.6|5608.8|5606.5|351
1741033500000|2025-03-03 20:25:00|5609.3|5607.5|5606|5604.2|5610.9|5608.4|5605.8|5603.9|304
1741033800000|2025-03-03 20:30:00|5606.1|5604.3|5604.9|5603.1|5608.3|5606.5|5604.8|5603|280
1741034100000|2025-03-03 20:35:00|5605.3|5603.5|5606.9|5605.1|5607.8|5605.5|5603.4|5601.6|242
1741034400000|2025-03-03 20:40:00|5607.1|5605.3|5606.6|5604.8|5607.1|5605.3|5605|5603.2|182
1741034700000|2025-03-03 20:45:00|5606.7|5604.9|5609.6|5607.8|5609.6|5607.8|5606.4|5604.6|265
1741035000000|2025-03-03 20:50:00|5609.5|5607.7|5613.3|5611.5|5613.4|5611.6|5609.4|5607.6|270
1741035300000|2025-03-03 20:55:00|5613.1|5611.3|5616.1|5614.3|5616.4|5614.6|5612.5|5610.6|186
1741035600000|2025-03-03 21:00:00|5616.2|5614.4|5618|5615|5618.4|5615.9|5615.8|5614|125
1741035900000|2025-03-03 21:05:00|5617.4|5615.6|5618.1|5616.3|5619|5616.6|5617|5614.9|142
1741036200000|2025-03-03 21:10:00|5618.2|5616.4|5618.2|5616.4|5618.7|5616.6|5617.7|5615.5|56
1741036500000|2025-03-03 21:15:00|5618.3|5616.5|5619.3|5617.5|5619.5|5617.7|5618.1|5616.3|59
1741036800000|2025-03-03 21:20:00|5619.4|5617.6|5620.1|5618.3|5620.5|5618.7|5619.3|5617.5|66
1741037100000|2025-03-03 21:25:00|5620.2|5618.4|5620.1|5618.3|5620.4|5618.6|5619.4|5617.6|56
1741037400000|2025-03-03 21:30:00|5620.3|5618.5|5619.7|5617.9|5620.7|5618.9|5618.5|5616.2|89
1741037700000|2025-03-03 21:35:00|5619.5|5617.7|5621.1|5618.1|5621.4|5618.4|5619.5|5617.1|100
1741038000000|2025-03-03 21:40:00|5621|5618|5619.8|5618|5621.2|5619|5619.6|5617.2|106
1741038300000|2025-03-03 21:45:00|5619.9|5618.1|5619.9|5616.9|5620.3|5618.1|5619.5|5616.8|60
1741038600000|2025-03-03 21:50:00|5619.8|5616.8|5617.2|5614.2|5619.8|5616.8|5617|5614|184
1741038900000|2025-03-03 21:55:00|5618.1|5613.3|5619.2|5613.9|5619.7|5614.9|5617.4|5612.6|348
1741039200000|2025-03-03 22:00:00|5619.7|5613.5|5613.5|5607.7|5619.7|5613.6|5612.9|5607.1|19
1741039500000|2025-03-03 22:05:00|5613.4|5607.6|5614.8|5609|5616.4|5610.6|5613.4|5607.6|95
1741039800000|2025-03-03 22:10:00|5614.7|5608.9|5615.7|5609.9|5616.3|5610.5|5614.3|5608.5|72
1741040100000|2025-03-03 22:15:00|5615.9|5610.1|5614.2|5608.4|5616|5610.2|5614.2|5608.4|36
1741040400000|2025-03-03 22:20:00|5614.4|5608.6|5615.2|5609.4|5615.2|5609.4|5614.4|5608.6|15
1741040700000|2025-03-03 22:25:00|5615.3|5609.5|5615.2|5609.4|5615.4|5609.6|5615.2|5609.4|7
1741041000000|2025-03-03 22:30:00|5615.3|5609.5|5616|5610.2|5616|5610.2|5615.2|5609.4|14
1741041300000|2025-03-03 22:35:00|5615.9|5610.1|5616|5610.2|5616.1|5610.3|5615.9|5610.1|20
1741041600000|2025-03-03 22:40:00|5615.9|5610.1|5616.4|5610.7|5616.7|5611.3|5615.9|5610.1|115
1741041900000|2025-03-03 22:45:00|5616.5|5611|5618|5612.2|5618|5612.2|5616.1|5610.3|80
1741042200000|2025-03-03 22:50:00|5617.9|5612.1|5618.9|5613.4|5619.5|5613.8|5617.8|5612|122
1741042500000|2025-03-03 22:55:00|5619.2|5613.5|5618.9|5613.1|5619.7|5613.9|5618.6|5613.1|101
1741042800000|2025-03-03 23:00:00|5619|5613.2|5617|5612.2|5619.2|5613.8|5616.5|5611.7|66
1741043100000|2025-03-03 23:05:00|5616.1|5613.1|5617.1|5614.1|5617.2|5614.2|5615.4|5612.9|34
1741043400000|2025-03-03 23:10:00|5617|5614|5617.9|5614.9|5617.9|5614.9|5616.7|5613.7|47
1741043700000|2025-03-03 23:15:00|5618|5615|5616.9|5613.9|5618.1|5615.1|5616.9|5613.9|45
1741044000000|2025-03-03 23:20:00|5616.8|5613.8|5618|5615|5618|5615.2|5615.4|5613|67
1741044300000|2025-03-03 23:25:00|5618.1|5615.1|5618.5|5616.7|5618.6|5616.8|5617.3|5614.9|43
1741044600000|2025-03-03 23:30:00|5618.6|5616.8|5617.9|5616.1|5620.2|5618.4|5617.4|5615.6|71
1741044900000|2025-03-03 23:35:00|5617.8|5616|5618.5|5616.7|5618.5|5616.7|5615.8|5614|49
1741045200000|2025-03-03 23:40:00|5618.4|5616.6|5614.5|5611.5|5618.4|5616.6|5613|5610|152
1741045500000|2025-03-03 23:45:00|5613.8|5612|5612.7|5610.9|5616.2|5613.2|5612.7|5610.9|98
1741045800000|2025-03-03 23:50:00|5612.8|5611|5611.1|5609.3|5613.3|5611.5|5609.9|5608.1|95
1741046100000|2025-03-03 23:55:00|5611|5609.2|5613.1|5611.3|5613.5|5611.7|5610.5|5608.3|108
1741046400000|2025-03-04 00:00:00|5613.2|5611.4|5612.5|5610.7|5614.4|5612.6|5611.4|5609.6|147
1741046700000|2025-03-04 00:05:00|5612.6|5610.8|5611.8|5610|5614.2|5612.4|5611.6|5609.8|144
1741047000000|2025-03-04 00:10:00|5611.9|5610.1|5611.6|5609.8|5612.1|5610.3|5610.4|5607.4|115
1741047300000|2025-03-04 00:15:00|5611.7|5609.9|5610.1|5608.3|5612.9|5611.1|5609.9|5608.1|155
1741047600000|2025-03-04 00:20:00|5610.2|5608.4|5608.7|5606.9|5611|5609.2|5607.5|5605.7|143
1741047900000|2025-03-04 00:25:00|5608.8|5607|5611.5|5607.5|5612.2|5608.9|5608.2|5606.4|120
1741048200000|2025-03-04 00:30:00|5611.9|5607.9|5606.9|5603.9|5613.3|5609.8|5606.9|5603.9|210
1741048500000|2025-03-04 00:35:00|5607|5604|5610.5|5608.7|5610.5|5608.7|5606.4|5603.8|129
1741048800000|2025-03-04 00:40:00|5610.3|5608.5|5609.1|5607.3|5611.1|5609.3|5608.8|5607|126
1741049100000|2025-03-04 00:45:00|5609|5607.2|5607.2|5605.4|5609.9|5608.1|5605.4|5603|233
1741049400000|2025-03-04 00:50:00|5607.3|5605.5|5607.4|5605.6|5609|5607.2|5605.8|5604|210
1741049700000|2025-03-04 00:55:00|5607.5|5605.7|5612.4|5609.4|5612.5|5610.4|5607.4|5605.6|227
1741050000000|2025-03-04 01:00:00|5612.5|5609.5|5610.5|5608.7|5613.1|5610.5|5609.4|5607.6|263
1741050300000|2025-03-04 01:05:00|5610.8|5609|5611.9|5610.1|5612.9|5611.1|5609.8|5608|206
1741050600000|2025-03-04 01:10:00|5612|5610.2|5613.3|5611.5|5614.2|5612.4|5611.2|5609.4|159
1741050900000|2025-03-04 01:15:00|5613|5611.2|5616.6|5614.8|5617.9|5615.7|5612.9|5611.1|253
1741051200000|2025-03-04 01:20:00|5616.5|5614.7|5617.4|5615.6|5620.3|5618.5|5616|5614.2|208
1741051500000|2025-03-04 01:25:00|5617.3|5615.5|5619.7|5617.9|5619.7|5617.9|5616.6|5614.8|220
1741051800000|2025-03-04 01:30:00|5619.5|5617.7|5618.8|5617|5621.9|5620.1|5618.6|5616.8|326
1741052100000|2025-03-04 01:35:00|5618.9|5617.1|5615.6|5613.8|5619.2|5617.4|5614.8|5612.7|286
1741052400000|2025-03-04 01:40:00|5615.4|5613.6|5613.7|5611.9|5616.5|5614.7|5613.6|5611.6|279
1741052700000|2025-03-04 01:45:00|5613.5|5611.7|5615.6|5613.8|5616.5|5614.7|5612.3|5610.5|208
1741053000000|2025-03-04 01:50:00|5615.4|5613.6|5614.7|5612.9|5615.9|5614.1|5612.9|5611.1|172
1741053300000|2025-03-04 01:55:00|5614.6|5612.8|5612.7|5610.9|5614.9|5613.1|5610.9|5609.1|184
1741053600000|2025-03-04 02:00:00|5612.6|5610.8|5611.5|5609.7|5614.5|5612.6|5611.5|5609.7|247
1741053900000|2025-03-04 02:05:00|5611.4|5609.6|5610.4|5608.6|5612.5|5610.7|5609.5|5607.7|203
1741054200000|2025-03-04 02:10:00|5610.3|5608.5|5609.5|5607.7|5610.5|5608.6|5607.7|5605.9|248
1741054500000|2025-03-04 02:15:00|5609.6|5607.8|5607|5605.2|5610.1|5607.8|5606.4|5604.6|144
1741054800000|2025-03-04 02:20:00|5607.2|5605.4|5606.7|5604.9|5608.1|5606.3|5605.2|5603.4|165
1741055100000|2025-03-04 02:25:00|5606.8|5605|5606.9|5605.1|5607.4|5605.6|5605.2|5603.4|123
1741055400000|2025-03-04 02:30:00|5606.8|5605|5608.9|5607.1|5609.8|5608|5606.4|5604.6|136
1741055700000|2025-03-04 02:35:00|5608.8|5607|5609.9|5608.1|5610.6|5608.8|5608.2|5606.4|165
1741056000000|2025-03-04 02:40:00|5610|5608.2|5610.2|5608.4|5610.7|5608.5|5608.1|5605.5|181
1741056300000|2025-03-04 02:45:00|5610.3|5608.5|5609.7|5607.9|5610.3|5608.5|5607.9|5606.1|111
1741056600000|2025-03-04 02:50:00|5609.6|5607.8|5606.8|5605|5609.8|5608|5606.4|5604.6|160
1741056900000|2025-03-04 02:55:00|5606.7|5604.9|5603.6|5601.8|5607.8|5606|5603.6|5601.8|159
1741057200000|2025-03-04 03:00:00|5603.5|5601.7|5603|5601.2|5605.3|5603.5|5601.9|5600.1|135
1741057500000|2025-03-04 03:05:00|5603.1|5601.3|5604.9|5603.1|5605.2|5603.4|5603|5601.2|147
1741057800000|2025-03-04 03:10:00|5604.8|5603|5604.6|5602.8|5605.3|5603.5|5603.7|5601.9|110
1741058100000|2025-03-04 03:15:00|5604.5|5602.7|5606.5|5604.7|5606.8|5605|5604|5602.2|147
1741058400000|2025-03-04 03:20:00|5606.4|5604.6|5607.8|5606|5607.9|5606.1|5605.8|5604|108
1741058700000|2025-03-04 03:25:00|5607.9|5606.1|5607.9|5606.1|5609.4|5607.6|5607.4|5605.6|149
1741059000000|2025-03-04 03:30:00|5607.6|5605.8|5608.9|5607.1|5610.2|5608.4|5607.6|5605.8|155
1741059300000|2025-03-04 03:35:00|5608.6|5606.8|5608.4|5606.6|5609.8|5608|5608.3|5606.5|98
1741059600000|2025-03-04 03:40:00|5608.5|5606.7|5606.8|5605|5608.6|5606.8|5606.6|5604.8|128
1741059900000|2025-03-04 03:45:00|5606.7|5604.9|5605.8|5604|5606.8|5605|5605|5603.2|109
1741060200000|2025-03-04 03:50:00|5605.7|5603.9|5604.7|5602.9|5606.8|5605|5604.5|5602.7|96
1741060500000|2025-03-04 03:55:00|5604.6|5602.8|5604|5602.2|5604.9|5603.1|5603.7|5601.9|91
1741060800000|2025-03-04 04:00:00|5603.9|5602.1|5600.9|5599.1|5604|5602.2|5598.5|5596.7|212
1741061100000|2025-03-04 04:05:00|5601|5599.2|5601.7|5599.9|5602|5600.2|5600.4|5598.6|121
1741061400000|2025-03-04 04:10:00|5601.8|5600|5602|5599|5602.8|5601|5601.5|5599|64
1741061700000|2025-03-04 04:15:00|5602.1|5599.1|5604.1|5602.3|5604.1|5602.3|5601.8|5599.1|51
1741062000000|2025-03-04 04:20:00|5604|5602.2|5606|5604.2|5607.4|5605.6|5604|5602.2|128
1741062300000|2025-03-04 04:25:00|5606.1|5604.3|5604.9|5603.1|5606.4|5604.6|5604.7|5602.9|86
1741062600000|2025-03-04 04:30:00|5604.8|5603|5604.1|5602.3|5604.8|5603|5603.4|5601.6|74
1741062900000|2025-03-04 04:35:00|5604.2|5602.4|5603.5|5601.7|5604.3|5602.5|5602|5600.2|84
1741063200000|2025-03-04 04:40:00|5603.4|5601.6|5604.1|5602.3|5604.4|5602.6|5603|5601.2|80
1741063500000|2025-03-04 04:45:00|5604|5602.2|5603.7|5601.9|5604.4|5602.6|5603.3|5601.5|74
1741063800000|2025-03-04 04:50:00|5603.6|5601.8|5602.8|5601|5604.8|5603|5602.7|5600.9|91
1741064100000|2025-03-04 04:55:00|5602.7|5600.9|5603.1|5601.3|5603.9|5602.1|5602.1|5600.3|72
1741064400000|2025-03-04 05:00:00|5602.8|5601|5601.5|5599.7|5603.4|5601.6|5597.2|5594.2|461
1741064700000|2025-03-04 05:05:00|5601.2|5599.4|5606|5603|5607.1|5605.3|5601.2|5599.4|361
1741065000000|2025-03-04 05:10:00|5605.9|5602.9|5603.6|5601.8|5606|5603.6|5603.3|5601.5|217
1741065300000|2025-03-04 05:15:00|5603.4|5601.6|5604.8|5603|5605.6|5603.8|5603.2|5601.4|176
1741065600000|2025-03-04 05:20:00|5605|5603.2|5605.3|5603.5|5606.3|5604.5|5603.3|5601.5|165
1741065900000|2025-03-04 05:25:00|5605.2|5603.4|5603.7|5601.9|5606.4|5604.6|5603.4|5601.6|108
1741066200000|2025-03-04 05:30:00|5603.8|5602|5603.6|5601.8|5605.8|5604|5603.5|5601.2|202
1741066500000|2025-03-04 05:35:00|5603.8|5602|5605.9|5604.1|5606.4|5604.6|5603.7|5601.9|93
1741066800000|2025-03-04 05:40:00|5606|5604.2|5605.2|5603.4|5606.5|5604.7|5604.9|5603.1|99
1741067100000|2025-03-04 05:45:00|5605.3|5603.5|5605.6|5603.8|5606.6|5604.8|5604.9|5603.1|87
1741067400000|2025-03-04 05:50:00|5605.5|5603.7|5606.4|5604.6|5607.9|5606.1|5605.5|5603.7|130
1741067700000|2025-03-04 05:55:00|5606.5|5604.7|5607.9|5606.1|5608.2|5606.4|5606.5|5604.7|92
1741068000000|2025-03-04 06:00:00|5608|5606.2|5609.1|5607.3|5609.2|5607.4|5606.8|5605|101
1741068300000|2025-03-04 06:05:00|5609.4|5607.6|5608.1|5606.3|5609.4|5607.6|5607.8|5606|101
1741068600000|2025-03-04 06:10:00|5608.2|5606.4|5606.5|5604.7|5608.5|5606.7|5606.5|5604.7|101
1741068900000|2025-03-04 06:15:00|5606.6|5604.8|5607.6|5605.8|5608.2|5606.4|5606.6|5604.8|96
1741069200000|2025-03-04 06:20:00|5607.7|5605.9|5608.6|5606.8|5609.8|5608|5607.4|5605.6|123
1741069500000|2025-03-04 06:25:00|5608.5|5606.7|5609.6|5607.8|5610|5608.2|5608|5606.2|97
1741069800000|2025-03-04 06:30:00|5609.8|5608|5608.4|5606.6|5610.8|5609|5608.1|5606.3|147
1741070100000|2025-03-04 06:35:00|5608.2|5606.4|5609.4|5607.6|5609.5|5607.7|5607.4|5605.6|128
1741070400000|2025-03-04 06:40:00|5609.5|5607.7|5607.6|5605.8|5609.9|5608.1|5607.5|5605.7|88
1741070700000|2025-03-04 06:45:00|5607.7|5605.9|5609.1|5607.3|5609.1|5607.3|5606|5604.2|137
1741071000000|2025-03-04 06:50:00|5609|5607.2|5609.4|5607.6|5610.8|5609|5608.7|5606.9|96
1741071300000|2025-03-04 06:55:00|5609.2|5607.4|5609.5|5607.7|5610|5608.2|5608.7|5606.9|75
1741071600000|2025-03-04 07:00:00|5609.6|5607.8|5615.2|5613.4|5615.3|5613.5|5609.6|5607.8|130
1741071900000|2025-03-04 07:05:00|5615.4|5613.6|5612.1|5610.3|5615.5|5613.7|5612.1|5610.3|150
1741072200000|2025-03-04 07:10:00|5612|5610.2|5611.6|5609.8|5613|5611.2|5610.9|5609.1|229
1741072500000|2025-03-04 07:15:00|5611.7|5609.9|5612.1|5610.3|5612.2|5610.4|5610.1|5608.3|188
1741072800000|2025-03-04 07:20:00|5612|5610.2|5609.2|5607.4|5612.2|5610.4|5608.9|5607.1|198
1741073100000|2025-03-04 07:25:00|5609.1|5607.3|5610.5|5608.7|5610.8|5609|5608.8|5607|161
1741073400000|2025-03-04 07:30:00|5610.8|5609|5611.9|5610.1|5613.4|5611.6|5610|5608.2|206
1741073700000|2025-03-04 07:35:00|5611.8|5610|5612.8|5611|5613.3|5611.5|5610.3|5608.5|179
1741074000000|2025-03-04 07:40:00|5612.7|5610.9|5615.2|5613.4|5615.8|5614|5612.2|5610.4|173
1741074300000|2025-03-04 07:45:00|5615.3|5613.5|5614.2|5612.4|5615.7|5613.9|5613.2|5611.4|156
1741074600000|2025-03-04 07:50:00|5614.1|5612.3|5614.4|5612.6|5614.9|5613.1|5613.5|5611.7|149
1741074900000|2025-03-04 07:55:00|5614.3|5612.5|5611.5|5609.7|5614.4|5612.6|5611.1|5609.3|191
1741075200000|2025-03-04 08:00:00|5611.4|5609.6|5610.9|5609.1|5613.3|5610.9|5609.2|5606.2|283
1741075500000|2025-03-04 08:05:00|5611.1|5609.3|5609.1|5607.3|5612.3|5610|5609|5607.1|263
1741075800000|2025-03-04 08:10:00|5609|5607.2|5612.3|5610.5|5612.9|5611.1|5608.3|5606.5|224
1741076100000|2025-03-04 08:15:00|5612.2|5610.4|5615.1|5613.3|5615.2|5613.4|5611.8|5610|186
1741076400000|2025-03-04 08:20:00|5615|5613.2|5616.7|5614.9|5616.8|5615|5613.9|5612.1|178
1741076700000|2025-03-04 08:25:00|5616.5|5614.7|5618.9|5617.1|5619.3|5617.3|5615.5|5613.7|238
1741077000000|2025-03-04 08:30:00|5618.8|5617|5618.1|5616.3|5620.9|5619.1|5617.5|5615.7|230
1741077300000|2025-03-04 08:35:00|5618|5616.2|5617.3|5615.5|5618|5616.2|5615.4|5613.1|262
1741077600000|2025-03-04 08:40:00|5617|5615.2|5617.3|5615.5|5619.1|5617.3|5616.3|5614.5|178
1741077900000|2025-03-04 08:45:00|5617.4|5615.6|5617|5615.2|5618|5616.2|5615.3|5613.5|231
1741078200000|2025-03-04 08:50:00|5617.1|5615.3|5618|5616.2|5618.7|5616.9|5615.6|5613.8|204
1741078500000|2025-03-04 08:55:00|5617.9|5616.1|5619.8|5618|5620.9|5619.1|5617.7|5615.9|168
1741078800000|2025-03-04 09:00:00|5619.3|5617.5|5623.4|5621.6|5624.6|5622.8|5619.3|5617.5|222
1741079100000|2025-03-04 09:05:00|5623.6|5621.8|5622.4|5620.6|5624.2|5622.4|5621.8|5620|200
1741079400000|2025-03-04 09:10:00|5622.3|5620.5|5623.4|5621.6|5624.4|5622.6|5622.2|5620.4|184
1741079700000|2025-03-04 09:15:00|5623.3|5621.5|5622.9|5621.1|5624.4|5621.7|5622.2|5619.9|225
1741080000000|2025-03-04 09:20:00|5622.8|5621|5622.7|5620.9|5624.4|5622.6|5622.3|5620.5|139
1741080300000|2025-03-04 09:25:00|5622.6|5620.8|5627.1|5625.3|5627.2|5625.4|5622.2|5620.4|170
1741080600000|2025-03-04 09:30:00|5627|5625.2|5632.4|5629.4|5632.6|5629.9|5626.5|5624.7|238
1741080900000|2025-03-04 09:35:00|5632.3|5629.3|5629.3|5627.5|5632.8|5631|5628.9|5627.1|214
1741081200000|2025-03-04 09:40:00|5629.5|5627.7|5630.8|5629|5631.1|5629.3|5628.1|5626.3|204
1741081500000|2025-03-04 09:45:00|5630.7|5628.9|5631.1|5629.3|5633.2|5631.4|5630.7|5628.9|155
1741081800000|2025-03-04 09:50:00|5631|5629.2|5627.8|5626|5631|5629.2|5627.7|5625.9|155
1741082100000|2025-03-04 09:55:00|5627.9|5626.1|5626.5|5623.5|5629.1|5627.3|5626.3|5623.5|122
1741082400000|2025-03-04 10:00:00|5626.4|5623.4|5624|5622.2|5626.4|5623.6|5623.2|5621.4|172
1741082700000|2025-03-04 10:05:00|5623.7|5621.9|5623.9|5622.1|5624.7|5622.9|5623.3|5621.5|160
1741083000000|2025-03-04 10:10:00|5623.8|5622|5626.2|5624.4|5626.6|5624.8|5623.6|5621.2|200
1741083300000|2025-03-04 10:15:00|5626.3|5624.5|5626.5|5624.7|5627.4|5625|5624.3|5622.5|174
1741083600000|2025-03-04 10:20:00|5626.1|5624.3|5622.7|5620.9|5626.1|5624.3|5622.4|5620.6|148
1741083900000|2025-03-04 10:25:00|5622.6|5620.8|5624.1|5622.3|5624.5|5622.7|5622.1|5620.3|140
1741084200000|2025-03-04 10:30:00|5624.2|5622.4|5625.6|5623.8|5626.9|5624.3|5624.1|5622.3|149
1741084500000|2025-03-04 10:35:00|5625.5|5623.7|5627.7|5625.9|5628|5626.2|5625.2|5623.4|172
1741084800000|2025-03-04 10:40:00|5627.9|5626.1|5627.3|5625.5|5628.8|5627|5627|5625.2|152
1741085100000|2025-03-04 10:45:00|5627.4|5625.6|5627.3|5625.5|5628.8|5627|5627|5625.2|160
1741085400000|2025-03-04 10:50:00|5627.2|5625.4|5626.5|5624.7|5627.4|5625.6|5626|5624.2|89
1741085700000|2025-03-04 10:55:00|5626.6|5624.8|5627.3|5625.5|5627.6|5625.8|5626.5|5624.7|90
1741086000000|2025-03-04 11:00:00|5627.2|5625.4|5627.4|5625.6|5628.1|5625.6|5626.4|5623.9|120
1741086300000|2025-03-04 11:05:00|5627.5|5625.7|5629.3|5627.5|5629.5|5627.7|5627.3|5625.5|104
1741086600000|2025-03-04 11:10:00|5629.2|5627.4|5629.3|5627.5|5630.2|5628.1|5628.4|5626.6|142
1741086900000|2025-03-04 11:15:00|5629.2|5627.4|5626.6|5624.8|5629.3|5627.5|5626.5|5624.3|157
1741087200000|2025-03-04 11:20:00|5626.5|5624.7|5628|5625|5628.1|5625.1|5625.5|5623.7|107
1741087500000|2025-03-04 11:25:00|5627.6|5624.6|5628.5|5626.7|5629.5|5627.5|5627.1|5624.1|146
1741087800000|2025-03-04 11:30:00|5628.4|5626.6|5629.6|5627.8|5629.6|5627.8|5627.4|5625.6|156
1741088100000|2025-03-04 11:35:00|5629.7|5627.9|5630.4|5628.6|5632.9|5629.9|5629.4|5627.6|147
1741088400000|2025-03-04 11:40:00|5630.2|5628.4|5631.4|5629.6|5631.5|5629.7|5629.4|5627.6|105
1741088700000|2025-03-04 11:45:00|5631.3|5629.5|5632.4|5630.6|5632.8|5631|5630.8|5629|133
1741089000000|2025-03-04 11:50:00|5632.5|5630.7|5635.8|5634|5638.2|5636.4|5632.3|5630.5|322
1741089300000|2025-03-04 11:55:00|5635.7|5633.9|5636.8|5635|5637.8|5635.7|5635.2|5633.4|212
1741089600000|2025-03-04 12:00:00|5636.9|5635.1|5635.6|5633.8|5637.9|5636.1|5635.2|5633.4|210
1741089900000|2025-03-04 12:05:00|5635.8|5634|5637.2|5635.4|5640|5637.6|5634.3|5632.5|227
1741090200000|2025-03-04 12:10:00|5637.1|5635.3|5639|5637.2|5640.4|5638|5636.5|5634.7|230
1741090500000|2025-03-04 12:15:00|5639.2|5637.4|5640.3|5638.5|5641|5639.2|5638.4|5636.6|216
1741090800000|2025-03-04 12:20:00|5640.2|5638.4|5640.3|5638.5|5641.7|5639.3|5639.5|5637.7|259
1741091100000|2025-03-04 12:25:00|5640.4|5638.6|5641.2|5639.4|5642.3|5640.1|5640.2|5637.4|232
1741091400000|2025-03-04 12:30:00|5641.3|5639.5|5642.9|5641.1|5644.9|5642.1|5641.2|5639.4|279
1741091700000|2025-03-04 12:35:00|5642.8|5641|5642.4|5640.6|5643.2|5641.4|5640.7|5638.9|189
1741092000000|2025-03-04 12:40:00|5642.5|5640.7|5643.5|5641.7|5643.5|5641.7|5640.8|5639|239
1741092300000|2025-03-04 12:45:00|5643.6|5641.8|5639.7|5637.9|5644.4|5642.6|5639.2|5637.4|189
1741092600000|2025-03-04 12:50:00|5639.8|5638|5641.9|5640.1|5643|5641.2|5639.3|5637.5|186
1741092900000|2025-03-04 12:55:00|5641.7|5639.9|5639.6|5637.8|5641.7|5639.9|5639.6|5637.8|195
1741093200000|2025-03-04 13:00:00|5639.5|5637.7|5638.6|5636.8|5640.5|5638.7|5638.1|5636.3|235
1741093500000|2025-03-04 13:05:00|5638.5|5636.7|5640.4|5638.6|5641.5|5639.7|5638.4|5636.6|240
1741093800000|2025-03-04 13:10:00|5640.3|5638.5|5637|5635.2|5641.7|5639.9|5635.9|5634.1|244
1741094100000|2025-03-04 13:15:00|5637.1|5635.3|5637.3|5634.3|5638.2|5636.1|5636.3|5633.5|234
1741094400000|2025-03-04 13:20:00|5637.2|5634.2|5632.8|5631|5637.2|5634.2|5631.9|5630.1|236
1741094700000|2025-03-04 13:25:00|5632.7|5630.9|5632.8|5631|5633.4|5631.4|5631.8|5629.7|174
1741095000000|2025-03-04 13:30:00|5632.9|5631.1|5631.9|5630.1|5634.8|5631.8|5630.4|5627.6|229
1741095300000|2025-03-04 13:35:00|5631.8|5630|5630.4|5628.6|5634|5631|5630.3|5628.5|239
1741095600000|2025-03-04 13:40:00|5630.1|5628.3|5630.6|5627.6|5631.4|5629.6|5627.9|5626.1|305
1741095900000|2025-03-04 13:45:00|5630.7|5627.7|5630.4|5627.4|5630.9|5628.1|5625.8|5624|248
1741096200000|2025-03-04 13:50:00|5630.2|5627.2|5632.4|5630.6|5633.4|5630.9|5628.9|5626.9|300
1741096500000|2025-03-04 13:55:00|5632.5|5630.7|5631.9|5630.1|5634.6|5632.4|5631.1|5629.3|342
1741096800000|2025-03-04 14:00:00|5631.8|5630|5632.9|5631.1|5633.2|5631.3|5629.9|5628.1|376
1741097100000|2025-03-04 14:05:00|5633.2|5631.4|5634.4|5632.6|5635.3|5633.5|5632.3|5630.5|256
1741097400000|2025-03-04 14:10:00|5634.3|5632.5|5628.9|5627.1|5634.4|5632.6|5628.7|5626.9|222
1741097700000|2025-03-04 14:15:00|5629|5627.2|5625.4|5623.6|5629|5627.2|5625.4|5623.6|276
1741098000000|2025-03-04 14:20:00|5625.3|5623.5|5625.2|5623.4|5625.5|5623.7|5623.6|5621.8|216
1741098300000|2025-03-04 14:25:00|5625|5623.2|5626.3|5624.5|5632.1|5630.3|5624|5622.2|395
1741098600000|2025-03-04 14:30:00|5626.4|5624.6|5623.5|5621.7|5627.3|5625.5|5622.3|5620.5|362
1741098900000|2025-03-04 14:35:00|5623.4|5621.6|5620.9|5619.1|5624.4|5622.6|5620.9|5619.1|330
1741099200000|2025-03-04 14:40:00|5620.8|5619|5618.4|5616.6|5622.6|5620.8|5616.4|5614.6|409
1741099500000|2025-03-04 14:45:00|5618.3|5616.5|5617|5615.2|5621|5619.2|5617|5615.2|331
1741099800000|2025-03-04 14:50:00|5617.1|5615.3|5618.9|5617.1|5620.1|5618.2|5616.7|5614.3|327
1741100100000|2025-03-04 14:55:00|5619|5617.2|5615.8|5614|5619.1|5617.3|5615.6|5613.8|320
1741100400000|2025-03-04 15:00:00|5615.7|5613.9|5617.9|5616.1|5619|5616.5|5614|5612.1|405
1741100700000|2025-03-04 15:05:00|5618|5616.2|5618|5616.2|5619.2|5617.4|5616.9|5615.1|294
1741101000000|2025-03-04 15:10:00|5618.1|5616.3|5618.9|5617.1|5621.3|5619.5|5617.5|5615.7|297
1741101300000|2025-03-04 15:15:00|5618.6|5616.8|5612.8|5611|5619.2|5617.4|5611.1|5609.3|370
1741101600000|2025-03-04 15:20:00|5612.9|5611.1|5614.3|5612.5|5614.4|5612.6|5610.1|5607.9|383
1741101900000|2025-03-04 15:25:00|5614.2|5612.4|5616.6|5614.8|5616.9|5615.1|5612.5|5610.7|367
1741102200000|2025-03-04 15:30:00|5616.7|5614.9|5617.4|5615.6|5617.7|5615.9|5614.7|5612.9|310
1741102500000|2025-03-04 15:35:00|5617.3|5615.5|5617.1|5615.3|5618.7|5616.9|5616.4|5614.6|361
1741102800000|2025-03-04 15:40:00|5617|5615.2|5620.8|5619|5621|5619.2|5615.3|5613.5|373
1741103100000|2025-03-04 15:45:00|5620.9|5619.1|5619.5|5617.7|5621.5|5619.7|5617.6|5615.8|350
1741103400000|2025-03-04 15:50:00|5619.6|5617.8|5619.2|5617.4|5620.4|5618.6|5617.9|5616.1|325
1741103700000|2025-03-04 15:55:00|5619.9|5616.9|5619.6|5617.8|5621|5619|5618.9|5616.2|316
1741104000000|2025-03-04 16:00:00|5619.5|5617.7|5620|5618.2|5621|5619.2|5618.9|5615.9|278
1741104300000|2025-03-04 16:05:00|5619.9|5618.1|5612.9|5611.1|5619.9|5618.1|5612.3|5610.5|297
1741104600000|2025-03-04 16:10:00|5612.8|5611|5617.1|5615.3|5618|5616.2|5612.5|5610.7|395
1741104900000|2025-03-04 16:15:00|5616.8|5615|5616|5614.2|5618|5616.2|5615.4|5613.6|315
1741105200000|2025-03-04 16:20:00|5616.1|5614.3|5617.5|5615.7|5621.7|5619.9|5616.1|5614.3|402
1741105500000|2025-03-04 16:25:00|5617.4|5615.6|5614.4|5612.6|5617.5|5615.7|5613.8|5612|315
1741105800000|2025-03-04 16:30:00|5614.5|5612.7|5614.3|5612.5|5616.7|5614.9|5614.2|5612.4|359
1741106100000|2025-03-04 16:35:00|5614.2|5612.4|5616|5614.2|5617.1|5615.2|5613.9|5612.1|296
1741106400000|2025-03-04 16:40:00|5615.5|5613.7|5620.8|5619|5621.5|5619|5615.4|5613.6|306
1741106700000|2025-03-04 16:45:00|5620.9|5619.1|5621.4|5619.6|5622.3|5620.5|5620.2|5617.6|273
1741107000000|2025-03-04 16:50:00|5621.5|5619.7|5619.7|5617.9|5622|5620.2|5618.5|5616.7|297
1741107300000|2025-03-04 16:55:00|5619.8|5618|5620|5618.2|5621.3|5619.5|5619.4|5617.6|244
1741107600000|2025-03-04 17:00:00|5620.1|5618.3|5623.4|5621.6|5624|5622.2|5619.8|5618|281
1741107900000|2025-03-04 17:05:00|5623.5|5621.7|5620.9|5619.1|5624|5622.2|5620.5|5618.7|255
1741108200000|2025-03-04 17:10:00|5620.7|5618.9|5621.7|5619.9|5622.8|5621|5620.5|5618.7|231
1741108500000|2025-03-04 17:15:00|5621.5|5619.7|5621.6|5619.8|5622.9|5621.1|5620.3|5618.5|255
1741108800000|2025-03-04 17:20:00|5621.5|5619.7|5622|5620.2|5623.4|5621.6|5621.3|5619.5|216
1741109100000|2025-03-04 17:25:00|5621.8|5620|5623.4|5621.6|5624|5622.1|5621.8|5620|245
1741109400000|2025-03-04 17:30:00|5623.3|5621.5|5624.5|5622.7|5624.9|5623.1|5622.3|5620.5|218
1741109700000|2025-03-04 17:35:00|5624.4|5622.6|5624.2|5622.4|5625.8|5624|5622.8|5621|222
1741110000000|2025-03-04 17:40:00|5624.3|5622.5|5622|5620.2|5625.6|5623.8|5618.1|5616.3|476
1741110300000|2025-03-04 17:45:00|5621.9|5620.1|5622.4|5620.6|5624.3|5622.5|5621.4|5619.6|220
1741110600000|2025-03-04 17:50:00|5622.3|5620.5|5622.1|5620.3|5623|5621.2|5620.4|5618.6|197
1741110900000|2025-03-04 17:55:00|5622.4|5620.6|5622.4|5619.4|5623.3|5621.5|5621.4|5619.1|257
1741111200000|2025-03-04 18:00:00|5622.3|5619.3|5620.9|5619.1|5623.4|5621.4|5620.4|5618.6|238
1741111500000|2025-03-04 18:05:00|5620.8|5619|5625.5|5623.7|5626.5|5624.7|5620.8|5619|395
1741111800000|2025-03-04 18:10:00|5626|5623|5630.1|5628.3|5631.6|5629.5|5625.9|5622.9|395
1741112100000|2025-03-04 18:15:00|5630.2|5628.4|5628.1|5626.3|5630.8|5628.8|5627.9|5626.1|310
1741112400000|2025-03-04 18:20:00|5628.4|5626.6|5626.3|5624.5|5628.9|5627|5626|5623.9|262
1741112700000|2025-03-04 18:25:00|5626|5624.2|5625.9|5624.1|5626.4|5624.6|5624.7|5622.9|310
1741113000000|2025-03-04 18:30:00|5625.8|5624|5626.5|5624.7|5626.8|5625|5624.6|5622.8|276
1741113300000|2025-03-04 18:35:00|5626.4|5624.6|5629|5627.2|5629.2|5627.4|5626|5624.2|263
1741113600000|2025-03-04 18:40:00|5629.1|5627.3|5629|5627.2|5629.4|5627.3|5627.3|5624.9|309
1741113900000|2025-03-04 18:45:00|5628.9|5627.1|5628.8|5627|5629.3|5627.5|5626.5|5624.7|211
1741114200000|2025-03-04 18:50:00|5628.7|5626.9|5631.5|5629.7|5631.6|5629.8|5628|5626.2|188
1741114500000|2025-03-04 18:55:00|5631.4|5629.6|5632.2|5630.4|5632.5|5630.7|5630.6|5628.5|218
1741114800000|2025-03-04 19:00:00|5632.3|5630.5|5635|5633.2|5636.9|5635.1|5632.2|5629.7|400
1741115100000|2025-03-04 19:05:00|5635.1|5633.3|5636.3|5634.5|5636.9|5634.7|5634.8|5633|327
1741115400000|2025-03-04 19:10:00|5636.5|5634.7|5633.5|5631.7|5636.5|5634.7|5633.3|5631.5|220
1741115700000|2025-03-04 19:15:00|5633.6|5631.8|5634.1|5632.3|5636.1|5633.4|5632.3|5630.5|219
1741116000000|2025-03-04 19:20:00|5634.2|5632.4|5637.7|5634.7|5637.9|5634.9|5634.2|5631.9|229
1741116300000|2025-03-04 19:25:00|5637.8|5634.8|5636|5634.2|5638.3|5635.3|5635.7|5632.7|285
1741116600000|2025-03-04 19:30:00|5636.1|5634.3|5635.1|5633.3|5638|5635.4|5635.1|5633.3|292
1741116900000|2025-03-04 19:35:00|5635.2|5633.4|5636.1|5634.3|5636.6|5634.8|5635|5633.2|230
1741117200000|2025-03-04 19:40:00|5636.2|5634.4|5636.4|5634.6|5637.6|5635.5|5635.1|5633.3|212
1741117500000|2025-03-04 19:45:00|5636.3|5634.5|5638.6|5635.6|5639.4|5636.4|5636.1|5633.6|180
1741117800000|2025-03-04 19:50:00|5639|5636|5644|5641|5644|5641.3|5638.5|5635.9|162
1741118100000|2025-03-04 19:55:00|5643.7|5640.7|5645.4|5642.4|5645.9|5643.3|5643.6|5640.6|156
1741118400000|2025-03-04 20:00:00|5645.3|5642.3|5647.6|5644.6|5649.4|5645.8|5645.3|5642.3|102
1741118700000|2025-03-04 20:05:00|5647.9|5644.9|5648.9|5645.9|5649.2|5646.2|5647.6|5644.6|127
1741119000000|2025-03-04 20:10:00|5649.1|5646.1|5651.2|5649.4|5651.2|5649.4|5648.7|5645.7|145
1741119300000|2025-03-04 20:15:00|5651.1|5649.3|5654.5|5651|5654.8|5651.8|5649.8|5648|171
1741119600000|2025-03-04 20:20:00|5654.8|5650.8|5659|5655|5659|5656.5|5652.8|5649.8|180
1741119900000|2025-03-04 20:25:00|5658.9|5655.2|5656.7|5654.9|5658.9|5655.2|5655.2|5652.9|193
1741120200000|2025-03-04 20:30:00|5656.5|5654.7|5649.1|5647.3|5656.8|5655|5648.6|5646.8|332
1741120500000|2025-03-04 20:35:00|5649.2|5647.4|5649.7|5647.9|5651.5|5649.3|5649|5645.7|263
1741120800000|2025-03-04 20:40:00|5649.8|5648|5650.1|5648.3|5651.8|5649.6|5648.2|5645.5|271
1741121100000|2025-03-04 20:45:00|5650.2|5648.4|5651.8|5648.8|5653.2|5651.4|5650.2|5648.1|232
1741121400000|2025-03-04 20:50:00|5651.6|5648.6|5649.8|5648|5651.6|5648.7|5648.3|5646.2|279
1741121700000|2025-03-04 20:55:00|5649.9|5648.1|5649.8|5648|5651.5|5649.3|5648.8|5646.9|251
1741122000000|2025-03-04 21:00:00|5650.2|5648.4|5650.6|5648.8|5651.8|5650|5650.2|5648.4|122
1741122300000|2025-03-04 21:05:00|5650.7|5648.9|5651|5649.2|5653.8|5652|5649.1|5646.9|193
1741122600000|2025-03-04 21:10:00|5651.1|5649.3|5653|5651.2|5657.8|5656|5649.7|5647.9|351
1741122900000|2025-03-04 21:15:00|5652.9|5651.1|5655.1|5652.1|5656.2|5654|5651.2|5648.7|262
1741123200000|2025-03-04 21:20:00|5655|5652|5659.8|5656.8|5661.3|5658.3|5651.3|5648.3|459
1741123500000|2025-03-04 21:25:00|5660|5657|5661|5658|5661.1|5658.1|5657.8|5654.8|302
1741123800000|2025-03-04 21:30:00|5661.1|5658.1|5660.8|5657.8|5662.8|5659.9|5659.8|5656.8|250
1741124100000|2025-03-04 21:35:00|5660.9|5657.9|5661.8|5658.8|5662.9|5659.9|5659.5|5656.5|167
1741124400000|2025-03-04 21:40:00|5661.7|5658.7|5665.6|5662.6|5666.4|5663.4|5661|5658|117
1741124700000|2025-03-04 21:45:00|5665.5|5662.5|5666.2|5663.2|5667|5664|5664.5|5661.8|127
1741125000000|2025-03-04 21:50:00|5666|5663|5665.3|5662.3|5666.3|5663.7|5663.5|5660.9|224
1741125300000|2025-03-04 21:55:00|5666.1|5661.3|5668.5|5663.2|5668.5|5663.2|5666|5661.2|348
1741125600000|2025-03-04 22:00:00|5668.8|5663|5665.1|5659.3|5669|5663.2|5662.8|5657|23
1741125900000|2025-03-04 22:05:00|5665.2|5659.4|5665.8|5660|5666.1|5660.3|5665|5659.2|33
1741126200000|2025-03-04 22:10:00|5665.4|5659.6|5662.9|5657.1|5665.5|5659.7|5662.9|5657.1|41
1741126500000|2025-03-04 22:15:00|5663.1|5657.3|5663.7|5657.9|5664.8|5659|5662.4|5656.6|20
1741126800000|2025-03-04 22:20:00|5663.3|5657.5|5663.9|5658.1|5664.1|5658.3|5663.3|5657.5|17
1741127100000|2025-03-04 22:25:00|5663.4|5657.6|5665.7|5659.9|5665.7|5659.9|5663.4|5657.6|24
1741127400000|2025-03-04 22:30:00|5665.4|5659.6|5667.2|5661.4|5667.2|5661.4|5663.9|5658.1|84
1741127700000|2025-03-04 22:35:00|5667.3|5661.5|5666.4|5660.6|5668.1|5662.3|5666.4|5660.6|40
1741128000000|2025-03-04 22:40:00|5666.3|5660.5|5666.6|5660.8|5666.9|5661.1|5665.8|5660|82
1741128300000|2025-03-04 22:45:00|5666.7|5660.9|5665.3|5659.5|5666.7|5660.9|5665|5659.2|86
1741128600000|2025-03-04 22:50:00|5665.4|5659.6|5664.4|5658.9|5665.4|5659.6|5664|5658.4|115
1741128900000|2025-03-04 22:55:00|5664.5|5659.1|5663.6|5657.8|5664.6|5659.1|5660.2|5654.4|215
1741129200000|2025-03-04 23:00:00|5663.5|5657.7|5668.3|5663.5|5670.1|5665|5663.4|5657.6|123
1741129500000|2025-03-04 23:05:00|5667.4|5664.4|5668.2|5665.2|5668.8|5666.5|5665.9|5663.4|52
1741129800000|2025-03-04 23:10:00|5668.3|5665.3|5670.1|5668.3|5670.7|5668.3|5667.9|5665.3|72
1741130100000|2025-03-04 23:15:00|5670|5668.2|5668.7|5665.7|5670.4|5668.2|5668.6|5665.6|119
1741130400000|2025-03-04 23:20:00|5668.5|5665.5|5663.4|5660.4|5668.5|5665.9|5662.6|5659.6|146
1741130700000|2025-03-04 23:25:00|5663.3|5660.3|5665.3|5662.3|5665.3|5662.3|5662.9|5659.9|85
1741131000000|2025-03-04 23:30:00|5665.4|5662.4|5664.1|5662.3|5667.3|5664.3|5663.4|5661.6|106
1741131300000|2025-03-04 23:35:00|5664|5662.2|5663.7|5661.9|5664.6|5662.4|5662.9|5661.1|70
1741131600000|2025-03-04 23:40:00|5663.6|5661.8|5663|5661.2|5664.2|5662.4|5663|5661.2|41
1741131900000|2025-03-04 23:45:00|5662.9|5661.1|5663.6|5661.8|5663.7|5661.9|5662.8|5661|40
1741132200000|2025-03-04 23:50:00|5663.5|5661.7|5662.1|5659.1|5663.5|5661.7|5661.4|5659.1|60
1741132500000|2025-03-04 23:55:00|5662.2|5659.2|5661.4|5659.6|5664.6|5662.8|5661|5658.6|80
1741132800000|2025-03-05 00:00:00|5661.5|5659.7|5660.7|5658.9|5661.6|5659.8|5658.1|5656.3|146
1741133100000|2025-03-05 00:05:00|5660.6|5658.8|5661.7|5659.9|5661.7|5659.9|5658.7|5656.4|174
1741133400000|2025-03-05 00:10:00|5661.8|5660|5658.4|5656.6|5662.8|5661|5658.2|5656.4|110
1741133700000|2025-03-05 00:15:00|5658.8|5657|5656.6|5654.8|5659.7|5657.9|5655.5|5653.7|147
1741134000000|2025-03-05 00:20:00|5656.7|5654.9|5654.8|5653|5657.4|5655.6|5654.6|5652.8|168
1741134300000|2025-03-05 00:25:00|5654.9|5653.1|5656.2|5653.2|5656.2|5653.2|5653.3|5651|108
1741134600000|2025-03-05 00:30:00|5656.3|5653.1|5653.2|5651.4|5657.2|5655|5653.1|5650.3|160
1741134900000|2025-03-05 00:35:00|5653.3|5651.5|5649.9|5648.1|5654.8|5652.3|5649.6|5647.8|170
1741135200000|2025-03-05 00:40:00|5649.8|5648|5652.2|5650.4|5653.9|5652.1|5646.1|5644.3|229
1741135500000|2025-03-05 00:45:00|5652.3|5650.5|5653.6|5651.8|5654.1|5652.3|5652|5650.2|146
1741135800000|2025-03-05 00:50:00|5653.5|5651.7|5657.2|5654.2|5657.2|5654.2|5652.6|5650.8|148
1741136100000|2025-03-05 00:55:00|5657.5|5654.5|5654|5652.2|5657.5|5654.5|5653.9|5652.1|180
1741136400000|2025-03-05 01:00:00|5653.8|5652|5654.3|5652.5|5655.8|5654|5653.2|5650.7|244
1741136700000|2025-03-05 01:05:00|5654.2|5652.4|5656.3|5654.5|5657.3|5655.5|5653.2|5651.4|113
1741137000000|2025-03-05 01:10:00|5656.2|5654.4|5657.3|5655.5|5657.6|5655.8|5655.2|5653.4|130
1741137300000|2025-03-05 01:15:00|5657.6|5655.8|5662.2|5660.4|5662.2|5660.4|5657.2|5655.4|196
1741137600000|2025-03-05 01:20:00|5662.3|5660.5|5661.8|5660|5665.5|5662.8|5660.5|5658.2|233
1741137900000|2025-03-05 01:25:00|5661.9|5660.1|5658.6|5656.8|5663.1|5661.3|5657.8|5656|255
1741138200000|2025-03-05 01:30:00|5658.5|5656.7|5660.8|5659|5661.2|5659.4|5652.2|5649.5|500
1741138500000|2025-03-05 01:35:00|5660.9|5659.1|5659|5657.2|5662.4|5660.6|5658.6|5656.8|359
1741138800000|2025-03-05 01:40:00|5659.1|5657.3|5659.1|5656.1|5661.6|5659.8|5657.4|5655.6|259
1741139100000|2025-03-05 01:45:00|5659.3|5656.3|5656.8|5655|5660.1|5658.3|5656.4|5654|288
1741139400000|2025-03-05 01:50:00|5656.9|5655.1|5656.8|5655|5659|5657.2|5656.7|5654.9|234
1741139700000|2025-03-05 01:55:00|5656.7|5654.9|5653.7|5651.9|5657.1|5655.3|5652.7|5650.6|235
1741140000000|2025-03-05 02:00:00|5653.8|5652|5652.3|5650.5|5653.8|5652|5650.5|5648.7|258
1741140300000|2025-03-05 02:05:00|5652.4|5650.6|5654|5652.2|5654|5652.2|5651.3|5649.5|222
1741140600000|2025-03-05 02:10:00|5653.9|5652.1|5651.1|5649.3|5655.1|5653.3|5651|5649.2|211
1741140900000|2025-03-05 02:15:00|5651|5649.2|5652.8|5651|5655.6|5652.7|5649.8|5648|176
1741141200000|2025-03-05 02:20:00|5652.9|5651.1|5650.3|5648.5|5652.9|5651.1|5650.1|5648.3|214
1741141500000|2025-03-05 02:25:00|5650.1|5648.3|5647|5645.2|5651|5648.8|5646.5|5644.7|201
1741141800000|2025-03-05 02:30:00|5647.1|5645.3|5644.9|5643.1|5648.3|5646.5|5644.8|5643|158
1741142100000|2025-03-05 02:35:00|5645|5643.2|5646.1|5644.3|5646.5|5644.7|5643.5|5641.2|193
1741142400000|2025-03-05 02:40:00|5645.8|5644|5646.2|5644.4|5647.9|5646.1|5645.7|5643.4|131
1741142700000|2025-03-05 02:45:00|5646.3|5644.5|5645.5|5642.5|5647.5|5645.1|5644.2|5642|120
1741143000000|2025-03-05 02:50:00|5645.6|5642.6|5645.3|5643.5|5647.2|5644.6|5644.6|5642.2|142
1741143300000|2025-03-05 02:55:00|5645.2|5643.4|5642.1|5639.1|5645.5|5643.6|5642|5639|178
1741143600000|2025-03-05 03:00:00|5642|5639|5640.7|5638.9|5642.4|5640.6|5638.6|5636.6|226
1741143900000|2025-03-05 03:05:00|5640.6|5638.8|5642.1|5640.3|5642.6|5640.8|5639.5|5637.1|263
1741144200000|2025-03-05 03:10:00|5642.2|5640.4|5645.4|5643.6|5645.4|5643.6|5641.2|5639.3|210
1741144500000|2025-03-05 03:15:00|5645.5|5643.7|5645|5643.2|5647.6|5645.8|5644.8|5642.8|160
1741144800000|2025-03-05 03:20:00|5645.1|5643.3|5643.5|5641.7|5645.1|5643.3|5642.7|5640.9|106
1741145100000|2025-03-05 03:25:00|5643.4|5641.6|5643.6|5641.8|5644.7|5642.9|5642.9|5641.1|131
1741145400000|2025-03-05 03:30:00|5643.7|5641.9|5641.5|5639.7|5644.8|5643|5641.5|5639.7|137
1741145700000|2025-03-05 03:35:00|5641.7|5639.9|5642|5640.2|5643.3|5641.5|5641.3|5639.3|133
1741146000000|2025-03-05 03:40:00|5641.9|5640.1|5642|5640.2|5642.9|5641.1|5641.2|5639.1|105
1741146300000|2025-03-05 03:45:00|5641.9|5640.1|5646.2|5644.4|5647.9|5646.1|5641.8|5640|315
1741146600000|2025-03-05 03:50:00|5646.1|5644.3|5646.8|5645|5647.6|5645.8|5645.5|5643.7|202
1741146900000|2025-03-05 03:55:00|5646.9|5645.1|5649.3|5647.5|5649.5|5647.7|5646.5|5644.7|145
1741147200000|2025-03-05 04:00:00|5650.1|5647.1|5652|5650.2|5652.1|5650.3|5648.8|5647|172
1741147500000|2025-03-05 04:05:00|5652.1|5650.3|5654.3|5652.5|5654.6|5652.8|5651.5|5649.7|125
1741147800000|2025-03-05 04:10:00|5654.4|5652.6|5652.3|5649.3|5654.6|5652.8|5651.5|5649.2|111
1741148100000|2025-03-05 04:15:00|5652.4|5649.4|5651.5|5648.5|5653.8|5651.1|5650.5|5648.2|161
1741148400000|2025-03-05 04:20:00|5651.6|5648.6|5650.7|5648.9|5651.6|5649.3|5650.4|5647.7|89
1741148700000|2025-03-05 04:25:00|5650.8|5649|5650.9|5647.9|5651.3|5649.5|5650.3|5647.3|80
1741149000000|2025-03-05 04:30:00|5651|5648|5651|5649.2|5651.5|5649.7|5650.1|5647.6|76
1741149300000|2025-03-05 04:35:00|5651.3|5649.5|5653.6|5651.8|5654.4|5652.6|5651.3|5649.5|93
1741149600000|2025-03-05 04:40:00|5653.4|5651.6|5651.2|5649.4|5653.5|5651.7|5651.2|5649.4|70
1741149900000|2025-03-05 04:45:00|5651.1|5649.3|5650.2|5648.4|5651.1|5649.3|5649.5|5647.7|72
1741150200000|2025-03-05 04:50:00|5650.1|5648.3|5648.7|5646.9|5650.6|5648.8|5648.6|5646.8|76
1741150500000|2025-03-05 04:55:00|5648.8|5647|5647.4|5645.6|5649.2|5647.4|5647.3|5645.5|66
1741150800000|2025-03-05 05:00:00|5647.6|5645.8|5649.8|5648|5650.7|5648|5647.6|5645.8|57
1741151100000|2025-03-05 05:05:00|5650.4|5647.4|5651|5649.2|5652.1|5650.3|5649.4|5647.2|97
1741151400000|2025-03-05 05:10:00|5650.9|5649.1|5651.9|5650.1|5652|5650.2|5649.3|5647.5|92
1741151700000|2025-03-05 05:15:00|5652|5650.2|5649.4|5647.6|5652.6|5650.8|5649.4|5647.6|72
1741152000000|2025-03-05 05:20:00|5649.3|5647.5|5649|5647.2|5649.7|5647.5|5647.5|5645.7|71
1741152300000|2025-03-05 05:25:00|5649.1|5647.3|5647.5|5645.7|5649.5|5647.7|5647.5|5645.6|86
1741152600000|2025-03-05 05:30:00|5647.4|5645.6|5646.2|5644.4|5648.5|5646.7|5646|5644.2|83
1741152900000|2025-03-05 05:35:00|5646.1|5644.3|5646.4|5644.6|5647.1|5645.3|5645.9|5644.1|74
1741153200000|2025-03-05 05:40:00|5646.6|5644.8|5647.5|5645.7|5648.9|5647.1|5646.6|5644.8|79
1741153500000|2025-03-05 05:45:00|5647.6|5645.8|5648.2|5646.4|5648.3|5646.5|5647.2|5645.4|64
1741153800000|2025-03-05 05:50:00|5648.3|5646.5|5650|5648.2|5650.4|5648.6|5648.3|5646.5|69
1741154100000|2025-03-05 05:55:00|5650.1|5648.3|5651.5|5649.7|5652.9|5650.7|5650|5648|188
1741154400000|2025-03-05 06:00:00|5651.6|5649.8|5652.4|5650.6|5653.2|5651.4|5650.8|5649|139
1741154700000|2025-03-05 06:05:00|5653|5650|5654.9|5653.1|5655.7|5653.9|5652.4|5649.6|108
1741155000000|2025-03-05 06:10:00|5654.8|5653|5659.6|5657.8|5659.7|5657.9|5654.4|5652.6|122
1741155300000|2025-03-05 06:15:00|5659.2|5657.4|5661.4|5659.6|5662.6|5660.3|5659.2|5657.4|134
1741155600000|2025-03-05 06:20:00|5661.3|5659.5|5658.6|5656.8|5661.3|5659.5|5657.8|5656|151
1741155900000|2025-03-05 06:25:00|5658.5|5656.7|5656|5654.2|5658.6|5656.8|5655.7|5653.9|131
1741156200000|2025-03-05 06:30:00|5655.9|5654.1|5655.1|5653.3|5656.2|5654.4|5654.6|5652.3|128
1741156500000|2025-03-05 06:35:00|5655|5653.2|5657.3|5655.5|5657.6|5655.8|5654.6|5652.8|104
1741156800000|2025-03-05 06:40:00|5657.2|5655.4|5657.3|5655.5|5657.9|5656.1|5656.1|5654.3|138
1741157100000|2025-03-05 06:45:00|5657.2|5655.4|5657.9|5656.1|5659.1|5657.3|5657.2|5655.4|120
1741157400000|2025-03-05 06:50:00|5657.7|5655.9|5658.9|5657.1|5659.1|5657.3|5657.1|5655.3|96
1741157700000|2025-03-05 06:55:00|5659|5657.2|5659.2|5656.2|5660.9|5659.1|5659|5656.2|111
1741158000000|2025-03-05 07:00:00|5659.3|5656.3|5662.9|5661.1|5664.4|5662.6|5659.3|5656.3|289
1741158300000|2025-03-05 07:05:00|5662.7|5660.9|5662.7|5660.9|5664.1|5662.3|5661.4|5659.6|225
1741158600000|2025-03-05 07:10:00|5662.6|5660.8|5662|5660.2|5662.6|5660.8|5660.5|5658.7|166
1741158900000|2025-03-05 07:15:00|5661.9|5660.1|5663.6|5661.8|5663.7|5661.9|5661.1|5659.3|188
1741159200000|2025-03-05 07:20:00|5663.5|5661.7|5668|5666.2|5668.1|5666.3|5663.1|5661.3|222
1741159500000|2025-03-05 07:25:00|5668.1|5666.3|5670.9|5669.1|5672|5670.2|5668.1|5666.3|202
1741159800000|2025-03-05 07:30:00|5671|5669.2|5671.4|5669.6|5672|5670.2|5668.3|5666.5|202
1741160100000|2025-03-05 07:35:00|5671.5|5669.7|5670.2|5667.2|5672.5|5670.7|5670.1|5667.1|309
1741160400000|2025-03-05 07:40:00|5670.4|5667.4|5667.6|5664.6|5670.6|5667.6|5665.6|5663.1|220
1741160700000|2025-03-05 07:45:00|5667.3|5664.3|5664.5|5662.7|5667.3|5664.3|5663|5661|218
1741161000000|2025-03-05 07:50:00|5664.4|5662.6|5667|5664|5668.1|5666|5663.5|5661.7|220
1741161300000|2025-03-05 07:55:00|5667.1|5664.1|5668|5666.2|5669.4|5667.6|5666.1|5663.8|305
1741161600000|2025-03-05 08:00:00|5667.9|5666.1|5667.3|5664.3|5669|5666.7|5666|5663.5|303
1741161900000|2025-03-05 08:05:00|5667.2|5664.2|5670.5|5668.7|5670.7|5668.9|5666.5|5663.6|235
1741162200000|2025-03-05 08:10:00|5670.6|5668.8|5672.6|5670.8|5672.6|5670.8|5669.4|5666.9|253
1741162500000|2025-03-05 08:15:00|5672.5|5670.7|5672.9|5671.1|5673.1|5671.3|5671.5|5669.7|189
1741162800000|2025-03-05 08:20:00|5673|5671.2|5671.1|5669.3|5673.2|5671.4|5670.3|5668.5|247
1741163100000|2025-03-05 08:25:00|5671|5669.2|5671.4|5669.6|5671.5|5669.7|5670.1|5668.3|181
1741163400000|2025-03-05 08:30:00|5671.3|5669.5|5670.5|5668.7|5671.9|5670.1|5670|5668.2|175
1741163700000|2025-03-05 08:35:00|5670.1|5668.3|5673.2|5671.4|5673.4|5671.6|5669.5|5667.7|181
1741164000000|2025-03-05 08:40:00|5673.3|5671.5|5675.7|5673.9|5676.1|5674.3|5672.8|5671|189
1741164300000|2025-03-05 08:45:00|5675.6|5673.8|5677.5|5675.7|5678.4|5676.6|5675.1|5673.3|193
1741164600000|2025-03-05 08:50:00|5677.6|5675.8|5679.6|5676.6|5679.8|5677.3|5677|5675.2|143
1741164900000|2025-03-05 08:55:00|5678.9|5677.1|5679.8|5678|5680.2|5678.1|5677.3|5675.5|226
1741165200000|2025-03-05 09:00:00|5679.9|5678.1|5683.8|5682|5684.4|5682.6|5679.5|5677.7|270
1741165500000|2025-03-05 09:05:00|5683.7|5681.9|5682.3|5680.5|5683.9|5682.1|5680.4|5678.6|202
1741165800000|2025-03-05 09:10:00|5682.2|5680.4|5681.4|5679.6|5682.2|5680.4|5680.5|5678.7|160
1741166100000|2025-03-05 09:15:00|5681.3|5679.5|5683.9|5682.1|5685.5|5683.2|5681.3|5679.5|185
1741166400000|2025-03-05 09:20:00|5684|5682.2|5683|5681.2|5685.6|5683.8|5682.1|5680.3|262
1741166700000|2025-03-05 09:25:00|5683.1|5681.3|5681.8|5680|5683.6|5681.8|5681.6|5679.8|155
1741167000000|2025-03-05 09:30:00|5681.5|5679.7|5683.1|5681.3|5684.7|5682.9|5681.5|5679.7|154
1741167300000|2025-03-05 09:35:00|5683|5681.2|5681.2|5678.2|5683|5681.2|5680|5677.9|154
1741167600000|2025-03-05 09:40:00|5681.1|5678.1|5681.8|5680|5682.9|5680.9|5680.8|5677.8|167
1741167900000|2025-03-05 09:45:00|5681.9|5680.1|5681|5679.2|5682|5680.2|5679.6|5677.8|175
1741168200000|2025-03-05 09:50:00|5680.9|5679.1|5681.8|5680|5684|5682.2|5680.2|5678.4|180
1741168500000|2025-03-05 09:55:00|5681.9|5680.1|5680.6|5678.8|5683.7|5681.9|5680.4|5678.1|154
1741168800000|2025-03-05 10:00:00|5680.5|5678.7|5679.5|5677.7|5682|5679.4|5679|5676.4|178
1741169100000|2025-03-05 10:05:00|5679.6|5677.8|5678.5|5676.7|5681.3|5679.5|5678.3|5676.5|124
1741169400000|2025-03-05 10:10:00|5678.4|5676.6|5678.1|5675.1|5678.6|5676.8|5676.8|5674.9|130
1741169700000|2025-03-05 10:15:00|5678.3|5675.3|5678.2|5676.4|5678.5|5676.7|5676.2|5674.4|137
1741170000000|2025-03-05 10:20:00|5678.3|5676.5|5676.9|5675.1|5678.3|5676.5|5676.5|5674.7|128
1741170300000|2025-03-05 10:25:00|5677|5675.2|5676.2|5674.4|5677.7|5675.6|5675.4|5673.6|183
1741170600000|2025-03-05 10:30:00|5676.9|5673.9|5677.4|5675.6|5678.5|5676.7|5676.2|5673.8|111
1741170900000|2025-03-05 10:35:00|5677.5|5675.7|5677.7|5675.9|5677.9|5676.1|5676.5|5674|140
1741171200000|2025-03-05 10:40:00|5677.8|5676|5677.9|5676.1|5678.9|5677.1|5677.6|5675.8|122
1741171500000|2025-03-05 10:45:00|5678|5676.2|5678.5|5676.7|5679.7|5677.7|5677.9|5676.1|114
1741171800000|2025-03-05 10:50:00|5678.4|5676.6|5682|5680.2|5682|5680.2|5678.4|5676.6|124
1741172100000|2025-03-05 10:55:00|5681.9|5680.1|5682.2|5680.4|5682.2|5680.4|5680.9|5679.1|133
1741172400000|2025-03-05 11:00:00|5682.4|5680.6|5682.9|5681.1|5683.9|5682.1|5682|5679.9|121
1741172700000|2025-03-05 11:05:00|5683|5681.2|5681.3|5679.5|5683.3|5681.5|5680.3|5678.5|165
1741173000000|2025-03-05 11:10:00|5681.2|5679.4|5682.6|5680.8|5683|5681.2|5681.2|5679.4|119
1741173300000|2025-03-05 11:15:00|5682.5|5680.7|5682.9|5681.1|5683.6|5681.2|5681.2|5679.4|127
1741173600000|2025-03-05 11:20:00|5683|5681.2|5680.2|5678.4|5683|5681.2|5680|5678.2|116
1741173900000|2025-03-05 11:25:00|5680.1|5678.3|5680.3|5678.5|5680.7|5678.9|5679.5|5677.7|127
1741174200000|2025-03-05 11:30:00|5680.4|5678.6|5679.1|5677.3|5680.7|5678.9|5678.4|5676.6|141
1741174500000|2025-03-05 11:35:00|5679|5677.2|5682.2|5680.4|5682.4|5680.6|5678.4|5676.6|124
1741174800000|2025-03-05 11:40:00|5682.3|5680.5|5682.8|5681|5683.5|5681.7|5682.3|5680.5|92
1741175100000|2025-03-05 11:45:00|5682.7|5680.9|5681.4|5679.6|5683.4|5681.6|5681.1|5679.3|114
1741175400000|2025-03-05 11:50:00|5681.3|5679.5|5681.4|5679.6|5681.8|5680|5680.1|5678.3|194
1741175700000|2025-03-05 11:55:00|5681.5|5679.7|5681.5|5679.7|5681.5|5679.7|5680.2|5678.4|122
1741176000000|2025-03-05 12:00:00|5681.6|5679.8|5683.7|5681.9|5685.1|5683.3|5681.6|5679.8|246
1741176300000|2025-03-05 12:05:00|5683.9|5682.1|5688.4|5686.6|5688.5|5686.7|5683.7|5681.9|174
1741176600000|2025-03-05 12:10:00|5688.3|5686.5|5688.5|5686.7|5690.4|5688.6|5687.3|5685.5|190
1741176900000|2025-03-05 12:15:00|5688.4|5686.6|5687.1|5685.3|5689.5|5687.7|5687|5685.2|163
1741177200000|2025-03-05 12:20:00|5687.2|5685.4|5688.5|5686.7|5689.4|5687.6|5686.9|5685.1|161
1741177500000|2025-03-05 12:25:00|5688.6|5686.8|5689.4|5687.6|5689.5|5687.7|5687.8|5686|150
1741177800000|2025-03-05 12:30:00|5689.5|5687.7|5688.1|5686.3|5690.1|5688.3|5687.5|5685.7|160
1741178100000|2025-03-05 12:35:00|5688|5686.2|5686.4|5684.6|5688.9|5687.1|5686.4|5684.6|171
1741178400000|2025-03-05 12:40:00|5686.3|5684.5|5687.5|5685.7|5687.6|5685.8|5685.1|5683.3|148
1741178700000|2025-03-05 12:45:00|5687.6|5685.8|5684|5682.2|5688.1|5686.3|5683.9|5682.1|200
1741179000000|2025-03-05 12:50:00|5683.9|5682.1|5682.3|5680.5|5683.9|5682.1|5681.4|5679.6|156
1741179300000|2025-03-05 12:55:00|5682.2|5680.4|5680|5678.2|5682.3|5680.5|5679.3|5677.5|164
1741179600000|2025-03-05 13:00:00|5680.3|5678.5|5680.3|5678.5|5682.4|5680.6|5672.6|5670.8|442
1741179900000|2025-03-05 13:05:00|5680|5678.2|5679.3|5677.5|5681.3|5679.5|5677.7|5675.9|424
1741180200000|2025-03-05 13:10:00|5679.2|5677.4|5679.1|5675.9|5681.2|5679.3|5677.3|5675.1|266
1741180500000|2025-03-05 13:15:00|5676.9|5672.9|5681.2|5679.4|5689.2|5685.2|5676.5|5672.5|444
1741180800000|2025-03-05 13:20:00|5680.3|5678.5|5684.4|5682.6|5684.9|5683.1|5680.2|5678.4|338
1741181100000|2025-03-05 13:25:00|5684.3|5682.5|5687.7|5684.7|5687.9|5685.3|5684|5682.2|300
1741181400000|2025-03-05 13:30:00|5687.9|5684.9|5687.6|5685.8|5691.2|5688.8|5686.8|5684.5|309
1741181700000|2025-03-05 13:35:00|5687.8|5686|5689.1|5686.1|5689.3|5686.8|5685.3|5682.7|290
1741182000000|2025-03-05 13:40:00|5689|5686|5685.6|5683.8|5689.6|5687.2|5684.8|5682.9|260
1741182300000|2025-03-05 13:45:00|5685.7|5683.9|5691|5689.2|5694|5692.2|5685.7|5683.9|302
1741182600000|2025-03-05 13:50:00|5690.9|5689.1|5693.5|5691.7|5693.6|5691.8|5687|5684.9|321
1741182900000|2025-03-05 13:55:00|5693.6|5691.8|5695.4|5693.6|5696.5|5694.7|5692.4|5690.6|339
1741183200000|2025-03-05 14:00:00|5695.2|5693.4|5697.3|5695.5|5697.4|5695.6|5692.6|5690.4|264
1741183500000|2025-03-05 14:05:00|5697.4|5695.6|5698.4|5696.6|5702.1|5700.3|5697.2|5695.4|377
1741183800000|2025-03-05 14:10:00|5698.3|5696.5|5701.3|5699.5|5702.5|5700.7|5698.2|5696.4|237
1741184100000|2025-03-05 14:15:00|5701.4|5699.6|5699.7|5697.9|5701.6|5699.8|5697.6|5695.8|282
1741184400000|2025-03-05 14:20:00|5699.6|5697.8|5700.3|5698.5|5701|5699|5699.1|5696.9|230
1741184700000|2025-03-05 14:25:00|5700.2|5698.4|5704.7|5701.7|5705.6|5703|5700.2|5698.4|284
1741185000000|2025-03-05 14:30:00|5704.6|5701.6|5706.6|5704.8|5708.9|5706.8|5703.6|5701.2|426
1741185300000|2025-03-05 14:35:00|5706.5|5704.7|5709.6|5707.8|5709.7|5707.9|5705|5703.2|328
1741185600000|2025-03-05 14:40:00|5709.9|5708.1|5713.1|5710.1|5714.9|5713.1|5709.8|5708|351
1741185900000|2025-03-05 14:45:00|5713.6|5710.6|5711.8|5710|5714|5711.7|5711|5708.1|457
1741186200000|2025-03-05 14:50:00|5711.7|5709.9|5713.5|5711.7|5716.5|5714.4|5711.3|5709.5|394
1741186500000|2025-03-05 14:55:00|5713.4|5711.6|5714.2|5711.2|5714.8|5712.8|5712.2|5709.2|303
1741186800000|2025-03-05 15:00:00|5713.9|5710.6|5711.2|5709.4|5718.1|5714.5|5706.2|5704.4|690
1741187100000|2025-03-05 15:05:00|5711.6|5709.8|5712|5710.2|5715.3|5713.5|5711.1|5709.3|546
1741187400000|2025-03-05 15:10:00|5711.9|5710.1|5703.5|5700.5|5712.5|5710.7|5702.9|5700|489
1741187700000|2025-03-05 15:15:00|5703.6|5700.6|5704.4|5702.6|5705.7|5703.9|5702|5700.2|491
1741188000000|2025-03-05 15:20:00|5704.5|5702.7|5704|5702.2|5706.9|5705.1|5702.4|5700.6|499
1741188300000|2025-03-05 15:25:00|5703.9|5702.1|5705.1|5702.1|5705.4|5703.6|5702.5|5700.4|491
1741188600000|2025-03-05 15:30:00|5705.2|5702.2|5705.4|5703.6|5711.4|5709.6|5704.2|5702.1|424
1741188900000|2025-03-05 15:35:00|5705.5|5703.7|5707.7|5704.7|5710.1|5707.7|5705.4|5703.3|416
1741189200000|2025-03-05 15:40:00|5707.8|5704.8|5704.6|5701.6|5707.8|5704.8|5703.4|5701|372
1741189500000|2025-03-05 15:45:00|5704.4|5701.4|5701.4|5698.4|5705.2|5702.2|5701.4|5698.4|351
1741189800000|2025-03-05 15:50:00|5701.2|5698.2|5703.8|5702|5706.8|5705|5701.1|5698.1|425
1741190100000|2025-03-05 15:55:00|5703.9|5702.1|5702.3|5700.5|5704.1|5702.3|5700.5|5698.7|365
1741190400000|2025-03-05 16:00:00|5702.4|5700.6|5707.3|5705.5|5707.8|5706|5700|5698.2|389
1741190700000|2025-03-05 16:05:00|5707.1|5705.3|5711.1|5709.3|5711.8|5710|5705.9|5704.1|390
1741191000000|2025-03-05 16:10:00|5711.2|5709.4|5707.1|5704.1|5711.8|5710|5705.1|5703.2|411
1741191300000|2025-03-05 16:15:00|5707.3|5704.3|5703.6|5700.6|5708.3|5705.3|5703.1|5700.6|338
1741191600000|2025-03-05 16:20:00|5704|5701|5705.1|5703.3|5705.6|5703.8|5701.9|5699.2|252
1741191900000|2025-03-05 16:25:00|5705.4|5703.6|5705.6|5702.6|5706.6|5704.1|5704.2|5701.2|355
1741192200000|2025-03-05 16:30:00|5705.5|5702.5|5701|5699.2|5705.7|5703.3|5700.6|5698.8|316
1741192500000|2025-03-05 16:35:00|5700.9|5699.1|5702.6|5700.8|5703.8|5701.9|5700.8|5698.2|292
1741192800000|2025-03-05 16:40:00|5702.2|5700.4|5703.9|5700.9|5705|5703.2|5701.3|5699.5|376
1741193100000|2025-03-05 16:45:00|5704|5701|5704.4|5702.6|5705.4|5703.6|5701.8|5700|336
1741193400000|2025-03-05 16:50:00|5703.5|5701.7|5706.8|5705|5707|5705.2|5702.8|5701|289
1741193700000|2025-03-05 16:55:00|5706.9|5705.1|5705.3|5703.5|5717.4|5714.4|5702.8|5700.2|573
1741194000000|2025-03-05 17:00:00|5705.2|5703.4|5708.5|5706.7|5708.5|5706.7|5704.3|5702.3|429
1741194300000|2025-03-05 17:05:00|5708.4|5706.6|5708.2|5706.4|5710.2|5708.4|5707.1|5704.9|362
1741194600000|2025-03-05 17:10:00|5708.3|5706.5|5708|5706.2|5710.4|5708.2|5707.9|5706.1|336
1741194900000|2025-03-05 17:15:00|5707.9|5706.1|5703.5|5701.7|5708|5706.2|5703|5701.2|284
1741195200000|2025-03-05 17:20:00|5703.4|5701.6|5708.4|5706.6|5709|5707.2|5702.9|5701.1|195
1741195500000|2025-03-05 17:25:00|5708.3|5706.5|5710.2|5708.4|5710.4|5708.6|5708|5706.2|257
1741195800000|2025-03-05 17:30:00|5710.3|5708.5|5710.9|5709.1|5712.2|5710.4|5710.1|5708.3|248
1741196100000|2025-03-05 17:35:00|5710.8|5709|5713.4|5711.6|5713.7|5711.9|5710.5|5708.7|281
1741196400000|2025-03-05 17:40:00|5713.7|5711.9|5714|5712.2|5715.5|5713.7|5713.4|5711.6|230
1741196700000|2025-03-05 17:45:00|5713.9|5712.1|5713.8|5712|5715.1|5712.6|5712.3|5710.5|242
1741197000000|2025-03-05 17:50:00|5713.7|5711.9|5714.7|5712.9|5716.5|5713.8|5713.7|5711.8|259
1741197300000|2025-03-05 17:55:00|5714.6|5712.8|5714.1|5711.1|5715.5|5713.7|5713.6|5711.1|278
1741197600000|2025-03-05 18:00:00|5714.3|5711.3|5717.4|5715.6|5719.1|5716.1|5714|5711|343
1741197900000|2025-03-05 18:05:00|5717|5715.2|5709.1|5707.3|5717.8|5716|5707.5|5704.7|466
1741198200000|2025-03-05 18:10:00|5709.2|5707.4|5712.9|5711.1|5713.8|5711.6|5708.9|5706.5|335
1741198500000|2025-03-05 18:15:00|5712.8|5711|5715.4|5713.6|5716|5714.2|5712.5|5710.7|323
1741198800000|2025-03-05 18:20:00|5715.5|5713.7|5714.8|5713|5716.5|5714.7|5714.2|5712.2|207
1741199100000|2025-03-05 18:25:00|5714.7|5712.9|5712.2|5710.4|5714.8|5713|5711.7|5709.5|206
1741199400000|2025-03-05 18:30:00|5712.3|5710.5|5711.4|5708.4|5714.5|5712.7|5710|5707.9|264
1741199700000|2025-03-05 18:35:00|5711.5|5708.5|5707.6|5705.8|5711.5|5708.5|5706.5|5704.1|232
1741200000000|2025-03-05 18:40:00|5707.5|5705.7|5707|5705.2|5709|5706.8|5706.6|5704.8|170
1741200300000|2025-03-05 18:45:00|5706.9|5705.1|5709.8|5708|5710.6|5708.8|5706.7|5704.9|162
1741200600000|2025-03-05 18:50:00|5709.7|5707.9|5712.6|5710.8|5713.5|5711.7|5709.7|5707.9|180
1741200900000|2025-03-05 18:55:00|5712.7|5710.9|5713.9|5710.9|5714|5711.7|5712|5709.8|160
1741201200000|2025-03-05 19:00:00|5714.1|5711.1|5713.6|5711.8|5715.2|5712.8|5713.4|5711|168
1741201500000|2025-03-05 19:05:00|5713.5|5711.7|5715.3|5713.5|5715.5|5713.6|5713.2|5710.7|163
1741201800000|2025-03-05 19:10:00|5715.1|5713.3|5715.9|5714.1|5716.3|5714.5|5713.8|5712|152
1741202100000|2025-03-05 19:15:00|5715.8|5714|5716.2|5714.4|5717.1|5715.3|5715.2|5713.4|105
1741202400000|2025-03-05 19:20:00|5716.3|5714.5|5718.6|5716.8|5719.3|5717.1|5715.5|5713.7|123
1741202700000|2025-03-05 19:25:00|5718.7|5716.9|5719.4|5717.6|5720.8|5718.3|5718.7|5716.9|126
1741203000000|2025-03-05 19:30:00|5719.7|5717.9|5721.4|5719.6|5722|5720.2|5719.7|5717.9|114
1741203300000|2025-03-05 19:35:00|5721.5|5719.7|5722.1|5720.3|5723.1|5720.7|5721.3|5718.8|135
1741203600000|2025-03-05 19:40:00|5722.2|5720.4|5724|5722.2|5724.7|5722.3|5721.8|5720|135
1741203900000|2025-03-05 19:45:00|5724.1|5722.3|5727.6|5725.8|5728.2|5725.8|5723.8|5721.6|137
1741204200000|2025-03-05 19:50:00|5727.5|5725.7|5728.9|5727.1|5729|5727.2|5727.1|5724.3|157
1741204500000|2025-03-05 19:55:00|5728.8|5727|5729.7|5726.7|5730.9|5729.1|5728.4|5726.6|132
1741204800000|2025-03-05 20:00:00|5729.8|5726.8|5732.7|5729.7|5733.5|5730.5|5729.3|5726.3|149
1741205100000|2025-03-05 20:05:00|5732.8|5729.8|5729.9|5728.1|5732.8|5729.8|5729.9|5727.8|119
1741205400000|2025-03-05 20:10:00|5729.8|5728|5730.1|5728.3|5730.2|5728.4|5728.7|5726.9|93
1741205700000|2025-03-05 20:15:00|5730.2|5728.4|5730.2|5728.4|5730.5|5728.7|5729.1|5727.3|98
1741206000000|2025-03-05 20:20:00|5730.3|5728.5|5730.1|5728.3|5731.4|5729.2|5729.1|5727.3|128
1741206300000|2025-03-05 20:25:00|5729.9|5728.1|5729.7|5727.9|5730.7|5728.9|5729.7|5727.9|106
1741206600000|2025-03-05 20:30:00|5729.6|5727.8|5728.3|5726.5|5729.7|5727.9|5728.2|5726.4|208
1741206900000|2025-03-05 20:35:00|5728.5|5726.7|5727.9|5726.1|5728.7|5726.9|5726.9|5725.1|150
1741207200000|2025-03-05 20:40:00|5727.8|5726|5730.1|5728.3|5730.3|5728.5|5727.5|5725.7|145
1741207500000|2025-03-05 20:45:00|5730|5728.2|5729.6|5727.8|5731|5728.9|5729.6|5727.4|146
1741207800000|2025-03-05 20:50:00|5729.3|5727.5|5731.1|5729.3|5732|5730|5729|5726.5|144
1741208100000|2025-03-05 20:55:00|5730.9|5729.1|5731.1|5729.3|5732.8|5730.4|5730.5|5728.7|147
1741208400000|2025-03-05 21:00:00|5731|5729.2|5728.6|5726.8|5731.6|5729.3|5728.6|5726.4|96
1741208700000|2025-03-05 21:05:00|5728.7|5726.9|5728.4|5726.6|5728.7|5726.9|5727.3|5725.3|56
1741209000000|2025-03-05 21:10:00|5728.3|5726.5|5727.8|5726|5729.2|5726.6|5727.7|5725.3|41
1741209300000|2025-03-05 21:15:00|5727.7|5725.9|5728.3|5726.5|5728.9|5726.6|5727.3|5725.1|42
1741209600000|2025-03-05 21:20:00|5728.6|5726.8|5729.3|5727.5|5730|5727.7|5728.6|5726.8|40
1741209900000|2025-03-05 21:25:00|5729.8|5726.8|5731.3|5729.5|5731.5|5729.7|5729.5|5726.7|56
1741210200000|2025-03-05 21:30:00|5731.2|5729.4|5731.1|5729.3|5731.5|5729.5|5730.2|5727.9|82
1741210500000|2025-03-05 21:35:00|5731.7|5728.7|5731.6|5729.8|5732.1|5729.8|5731.2|5728.7|46
1741210800000|2025-03-05 21:40:00|5731.7|5729.9|5730.6|5728.8|5732.6|5730.4|5730.6|5728.8|61
1741211100000|2025-03-05 21:45:00|5730.7|5728.9|5731.8|5728.8|5731.9|5728.9|5730.4|5727.5|41
1741211400000|2025-03-05 21:50:00|5730.5|5728.7|5730.5|5727.5|5730.8|5728.7|5729.9|5727.4|56
1741211700000|2025-03-05 21:55:00|5731.4|5726.6|5729.4|5723.6|5731.4|5726.6|5729.1|5723.4|298
1741212000000|2025-03-05 22:00:00|5729.5|5723.7|5728.2|5722.4|5729.7|5723.9|5728.2|5722.4|22
1741212300000|2025-03-05 22:05:00|5728.4|5722.6|5729|5723.2|5729.3|5723.5|5728.2|5722.4|15
1741212600000|2025-03-05 22:10:00|5728.9|5723.1|5728.9|5723.1|5729|5723.2|5728.9|5723.1|3
1741212900000|2025-03-05 22:15:00|5728.8|5723|5729.2|5723.4|5729.8|5724|5728.8|5723|14
1741213200000|2025-03-05 22:20:00|5729.5|5723.7|5729.9|5724.1|5729.9|5724.1|5729.5|5723.7|11
1741213500000|2025-03-05 22:25:00|5730.2|5724.4|5729.8|5724|5730.2|5724.4|5729.8|5724|12
1741213800000|2025-03-05 22:30:00|5729.9|5724.1|5729.6|5723.8|5729.9|5724.1|5728.6|5722.8|19
1741214100000|2025-03-05 22:35:00|5729.7|5723.9|5729.3|5723.5|5729.9|5724.1|5729.3|5723.5|19
1741214400000|2025-03-05 22:40:00|5729.7|5723.9|5729.2|5723.4|5729.7|5723.9|5729.1|5723.3|57
1741214700000|2025-03-05 22:45:00|5728.9|5723.1|5729.3|5723.5|5729.5|5723.7|5728.2|5722.4|59
1741215000000|2025-03-05 22:50:00|5729.2|5723.4|5728.9|5723.1|5729.4|5723.6|5728.7|5723.1|83
1741215300000|2025-03-05 22:55:00|5728.8|5723|5728.6|5722.8|5729.2|5723.4|5727.8|5722.1|96
1741215600000|2025-03-05 23:00:00|5728.7|5722.9|5734.3|5729.5|5734.9|5730.1|5728.2|5722.4|198
1741215900000|2025-03-05 23:05:00|5733.4|5730.4|5731.8|5728.8|5733.5|5730.5|5730.3|5727.3|35
1741216200000|2025-03-05 23:10:00|5731.9|5728.9|5730.9|5729.1|5732|5729.1|5730.5|5727.5|50
1741216500000|2025-03-05 23:15:00|5731.1|5729.3|5729.3|5727.5|5731.1|5729.3|5729|5726.1|65
1741216800000|2025-03-05 23:20:00|5729|5727.2|5730.2|5727.2|5730.2|5727.9|5729|5726.9|44
1741217100000|2025-03-05 23:25:00|5730.1|5727.1|5730.1|5727.1|5731.8|5728.8|5730|5727|49
1741217400000|2025-03-05 23:30:00|5729.5|5727.7|5727.6|5725.8|5729.9|5728.1|5727.6|5725.8|54
1741217700000|2025-03-05 23:35:00|5727.7|5725.9|5729.4|5727.6|5729.4|5727.6|5727.3|5725.5|52
1741218000000|2025-03-05 23:40:00|5729.2|5727.4|5729.3|5727.5|5730.4|5728.6|5728.9|5726.8|65
1741218300000|2025-03-05 23:45:00|5729.4|5727.6|5729.7|5727.9|5730.7|5728.8|5729.3|5727.4|58
1741218600000|2025-03-05 23:50:00|5729.6|5727.8|5729.3|5727.5|5731.2|5728.8|5729|5727|61
1741218900000|2025-03-05 23:55:00|5729.4|5727.6|5729.5|5726.5|5730|5727.9|5729|5726.5|73
1741219200000|2025-03-06 00:00:00|5729.4|5726.4|5729.3|5727.5|5730.5|5728.5|5728.1|5725.8|101
1741219500000|2025-03-06 00:05:00|5729.2|5727.4|5726.3|5724.5|5729.2|5727.4|5726.2|5724.4|69
1741219800000|2025-03-06 00:10:00|5726.4|5724.6|5727.2|5725.4|5727.2|5725.4|5725.1|5723.3|83
1741220100000|2025-03-06 00:15:00|5727.5|5725.7|5727.4|5725.6|5729.6|5727.8|5727.2|5725.4|139
1741220400000|2025-03-06 00:20:00|5727.5|5725.7|5727.2|5724.2|5728.6|5726.5|5726.2|5723.3|127
1741220700000|2025-03-06 00:25:00|5727.3|5724.3|5727.6|5724.6|5727.6|5724.6|5723.1|5721.3|150
1741221000000|2025-03-06 00:30:00|5727.4|5724.4|5728.2|5726.4|5728.7|5726.9|5726.7|5724|134
1741221300000|2025-03-06 00:35:00|5728.3|5726.5|5726.4|5724.6|5728.3|5726.5|5725.3|5723.5|112
1741221600000|2025-03-06 00:40:00|5726.6|5724.8|5725.4|5723.6|5727.1|5725.3|5725|5723.2|101
1741221900000|2025-03-06 00:45:00|5725.3|5723.5|5723.5|5721.7|5726.4|5724.6|5723.3|5721.5|200
1741222200000|2025-03-06 00:50:00|5723.7|5721.9|5723.8|5722|5724|5722.2|5721.8|5720|155
1741222500000|2025-03-06 00:55:00|5723.5|5721.7|5721.4|5719.6|5724|5722.2|5721|5719.2|158
1741222800000|2025-03-06 01:00:00|5721.5|5719.7|5723.3|5721.5|5724.8|5722.3|5721.3|5719.5|254
1741223100000|2025-03-06 01:05:00|5723.4|5721.6|5723.1|5720.1|5725|5723.2|5722.4|5720.1|183
1741223400000|2025-03-06 01:10:00|5723.2|5720.2|5727.9|5724.9|5727.9|5724.9|5723.2|5720.2|153
1741223700000|2025-03-06 01:15:00|5728|5725|5728.3|5726.5|5729.1|5726.8|5726.3|5724.5|173
1741224000000|2025-03-06 01:20:00|5728.4|5726.6|5730.3|5728.5|5730.5|5728.7|5728.2|5726.4|126
1741224300000|2025-03-06 01:25:00|5730.2|5728.4|5732.2|5730.4|5732.5|5730.7|5729.7|5727.9|106
1741224600000|2025-03-06 01:30:00|5732.3|5730.5|5732|5730.2|5734.8|5732.8|5730.5|5728.7|246
1741224900000|2025-03-06 01:35:00|5731.8|5730|5736.5|5734.7|5736.6|5734.8|5731.8|5730|197
1741225200000|2025-03-06 01:40:00|5736.6|5734.8|5739.5|5737.7|5739.7|5737.9|5735.7|5733.9|143
1741225500000|2025-03-06 01:45:00|5739.6|5737.8|5739.4|5737.6|5741.5|5739.7|5739.1|5737.3|197
1741225800000|2025-03-06 01:50:00|5739.5|5737.7|5742.3|5740.5|5742.3|5740.5|5738.7|5736.9|171
1741226100000|2025-03-06 01:55:00|5742.2|5740.4|5742.5|5739.5|5743.8|5742|5740.8|5739|196
1741226400000|2025-03-06 02:00:00|5742.6|5739.6|5745.6|5743.8|5746.3|5744.2|5742.3|5739.5|230
1741226700000|2025-03-06 02:05:00|5745.7|5743.9|5744.8|5743|5747|5745.1|5744.8|5742.3|231
1741227000000|2025-03-06 02:10:00|5744.6|5742.8|5740.5|5738.7|5744.7|5742.9|5739.8|5737.6|251
1741227300000|2025-03-06 02:15:00|5740.6|5738.8|5737.6|5735.8|5740.8|5738.8|5737.2|5735.4|210
1741227600000|2025-03-06 02:20:00|5737.5|5735.7|5736|5733|5737.7|5735.9|5734.2|5732.3|253
1741227900000|2025-03-06 02:25:00|5735.9|5732.9|5737.4|5735.6|5738|5736.2|5735.1|5732.4|153
1741228200000|2025-03-06 02:30:00|5737.3|5735.5|5736.9|5735.1|5738.5|5736.7|5735.4|5733.4|170
1741228500000|2025-03-06 02:35:00|5736.8|5735|5733.4|5731.6|5736.8|5735|5733.1|5731.3|181
1741228800000|2025-03-06 02:40:00|5733.3|5731.5|5732.7|5730.9|5733.9|5732.1|5731.8|5730|160
1741229100000|2025-03-06 02:45:00|5732.6|5730.8|5733.3|5731.5|5735.1|5733.3|5732.6|5730.8|159
1741229400000|2025-03-06 02:50:00|5733.4|5731.6|5735.8|5734|5736.5|5734.7|5733.2|5731.4|108
1741229700000|2025-03-06 02:55:00|5735.9|5734.1|5736.6|5734.8|5736.8|5735|5734.7|5732.9|159
1741230000000|2025-03-06 03:00:00|5736.4|5734.6|5734.7|5732.9|5736.4|5734.6|5734.2|5732.4|139
1741230300000|2025-03-06 03:05:00|5734.5|5732.7|5732.5|5730.7|5734.5|5732.7|5732.4|5730.6|127
1741230600000|2025-03-06 03:10:00|5732.4|5730.6|5731.9|5730.1|5733.9|5732.1|5731.7|5729.9|132
1741230900000|2025-03-06 03:15:00|5732|5730.2|5733.9|5732.1|5734.9|5733.1|5732|5730.2|84
1741231200000|2025-03-06 03:20:00|5733.8|5732|5734.1|5731.1|5734.7|5732.9|5732.7|5730.7|115
1741231500000|2025-03-06 03:25:00|5734|5731|5733.2|5731.4|5735.2|5732.4|5732.3|5730.5|111
1741231800000|2025-03-06 03:30:00|5733.1|5731.3|5733|5730|5734.1|5731.3|5731.7|5728.7|113
1741232100000|2025-03-06 03:35:00|5733.1|5730.1|5733.6|5731.8|5734.9|5732|5733.1|5730.1|103
1741232400000|2025-03-06 03:40:00|5733.7|5731.9|5732.7|5730.9|5734.5|5732.4|5732.4|5730.6|121
1741232700000|2025-03-06 03:45:00|5733.2|5731.4|5731.7|5729.9|5734.1|5732.3|5731.5|5729.7|114
1741233000000|2025-03-06 03:50:00|5731.5|5729.7|5731.7|5729.9|5732.4|5730.1|5730.9|5727.9|81
1741233300000|2025-03-06 03:55:00|5731.6|5729.8|5731.7|5728.7|5732.3|5730.5|5730.9|5728.6|89
1741233600000|2025-03-06 04:00:00|5731.6|5728.6|5730.8|5729|5732.5|5730.5|5730.2|5728.2|96
1741233900000|2025-03-06 04:05:00|5730.7|5728.9|5733|5731.2|5733|5731.2|5730.7|5728.9|76
1741234200000|2025-03-06 04:10:00|5733.1|5731.3|5733.5|5731.7|5733.5|5731.7|5731.7|5729.5|70
1741234500000|2025-03-06 04:15:00|5733.6|5731.8|5734.9|5733.1|5735.7|5733.3|5733.5|5731.6|81
1741234800000|2025-03-06 04:20:00|5735|5733.2|5734.3|5732.5|5735.1|5733.3|5733.5|5731.7|83
1741235100000|2025-03-06 04:25:00|5734.4|5732.6|5732.5|5730.7|5735.2|5733.4|5732.5|5730.7|73
1741235400000|2025-03-06 04:30:00|5732.6|5730.8|5733.5|5731.7|5734.6|5732.8|5732.6|5730.8|58
1741235700000|2025-03-06 04:35:00|5733.6|5731.8|5736.2|5734.4|5736.2|5734.4|5733.5|5731.7|72
1741236000000|2025-03-06 04:40:00|5736.3|5734.5|5736.1|5734.3|5737.3|5735.5|5735.9|5733.2|103
1741236300000|2025-03-06 04:45:00|5736.2|5734.4|5737.9|5736.1|5737.9|5736.1|5736.2|5733.8|92
1741236600000|2025-03-06 04:50:00|5737.8|5736|5738.5|5736.7|5739.2|5737.4|5737.7|5735.9|110
1741236900000|2025-03-06 04:55:00|5738.4|5736.6|5739.3|5737.5|5740.8|5738.3|5738.1|5736.3|136
1741237200000|2025-03-06 05:00:00|5739.2|5737.4|5738.9|5737.1|5739.5|5737.7|5737.8|5736|103
1741237500000|2025-03-06 05:05:00|5739|5737.2|5738.4|5736.6|5740|5738.2|5737.6|5735.8|118
1741237800000|2025-03-06 05:10:00|5738.5|5736.7|5737.6|5735.8|5739.8|5737.7|5737.3|5735.5|105
1741238100000|2025-03-06 05:15:00|5737.7|5735.9|5737.1|5734.1|5739.1|5736.8|5737.1|5734.1|105
1741238400000|2025-03-06 05:20:00|5737.2|5734.2|5735.8|5734|5737.6|5735|5735.2|5733.4|152
1741238700000|2025-03-06 05:25:00|5735.7|5733.9|5735.8|5734|5736.2|5734.4|5734.7|5732.9|131
1741239000000|2025-03-06 05:30:00|5735.7|5733.9|5737.4|5735.6|5737.8|5736|5735.6|5733.8|99
1741239300000|2025-03-06 05:35:00|5737.3|5735.5|5734.6|5732.8|5737.3|5735.5|5734.3|5731.6|104
1741239600000|2025-03-06 05:40:00|5734.7|5732.9|5733.7|5731.9|5735.5|5733.7|5733.2|5731.4|112
1741239900000|2025-03-06 05:45:00|5733.6|5731.8|5733.8|5732|5734.3|5732.5|5732.4|5730.6|91
1741240200000|2025-03-06 05:50:00|5734|5732.2|5734.7|5732.9|5734.8|5733|5733.2|5730.9|94
1741240500000|2025-03-06 05:55:00|5734.6|5732.8|5735.7|5733.9|5736.9|5735.1|5734.5|5732.7|155
1741240800000|2025-03-06 06:00:00|5735.8|5734|5740.7|5738.9|5740.7|5738.9|5735.8|5734|186
1741241100000|2025-03-06 06:05:00|5740.8|5739|5741.3|5739.5|5741.5|5739.7|5739.7|5737.5|166
1741241400000|2025-03-06 06:10:00|5741.2|5739.4|5742.1|5740.3|5742.2|5740.4|5739.2|5737.4|219
1741241700000|2025-03-06 06:15:00|5742.2|5740.4|5739.8|5738|5742.2|5740.4|5739.4|5737.6|208
1741242000000|2025-03-06 06:20:00|5739.6|5737.8|5737.9|5736.1|5740.8|5739|5737.8|5736|137
1741242300000|2025-03-06 06:25:00|5737.8|5736|5736.7|5734.9|5737.9|5736.1|5736.2|5734.4|103
1741242600000|2025-03-06 06:30:00|5736.6|5734.8|5736.9|5735.1|5737.7|5735.9|5735.7|5733.9|112
1741242900000|2025-03-06 06:35:00|5736.8|5735|5734.4|5732.6|5736.8|5735|5734.3|5732.5|88
1741243200000|2025-03-06 06:40:00|5734.3|5732.5|5736.5|5734.7|5736.6|5734.8|5733.7|5731.9|103
1741243500000|2025-03-06 06:45:00|5736.7|5734.9|5735.7|5733.9|5737.7|5735.9|5735.2|5733.4|120
1741243800000|2025-03-06 06:50:00|5735.8|5734|5735.2|5733.4|5736.8|5735|5734.4|5732.6|109
1741244100000|2025-03-06 06:55:00|5735.3|5733.5|5736.4|5734.6|5736.8|5735|5735.2|5733.4|91
1741244400000|2025-03-06 07:00:00|5736.5|5734.7|5738.6|5736.8|5741.1|5739.3|5736.5|5734.7|197
1741244700000|2025-03-06 07:05:00|5738.7|5736.9|5741.8|5740|5741.9|5740.1|5738.3|5736.5|193
1741245000000|2025-03-06 07:10:00|5741.9|5740.1|5739.3|5737.5|5743.5|5741.7|5739.1|5737.3|221
1741245300000|2025-03-06 07:15:00|5739.5|5737.7|5737.4|5735.6|5740.3|5738.5|5737.2|5734.7|168
1741245600000|2025-03-06 07:20:00|5737.5|5735.7|5734.5|5731.5|5738.3|5736.5|5733.6|5730.8|220
1741245900000|2025-03-06 07:25:00|5734.7|5731.7|5734.3|5732.5|5734.9|5732.5|5732.3|5729.9|207
1741246200000|2025-03-06 07:30:00|5734.4|5732.6|5736.1|5734.3|5736.9|5735.1|5734.4|5732.6|269
1741246500000|2025-03-06 07:35:00|5736|5734.2|5737.8|5736|5737.9|5736.1|5735.3|5733.5|178
1741246800000|2025-03-06 07:40:00|5737.7|5735.9|5737.7|5735.9|5740.8|5739|5736|5734.2|280
1741247100000|2025-03-06 07:45:00|5737.6|5735.8|5738.3|5736.5|5740.3|5738.2|5736|5734.2|310
1741247400000|2025-03-06 07:50:00|5738.2|5736.4|5733.5|5731.7|5738.2|5736.4|5733.5|5731.7|226
1741247700000|2025-03-06 07:55:00|5733.6|5731.8|5731.6|5729.8|5733.9|5732.1|5731.3|5728.8|229
1741248000000|2025-03-06 08:00:00|5731.4|5729.6|5728.1|5726.3|5732.1|5730.3|5728.1|5726.3|350
1741248300000|2025-03-06 08:05:00|5728.2|5726.4|5732.5|5730.7|5732.9|5731.1|5728.2|5726.4|286
1741248600000|2025-03-06 08:10:00|5732.4|5730.6|5733.4|5731.6|5735.3|5732.6|5731.6|5729.8|283
1741248900000|2025-03-06 08:15:00|5733.3|5731.5|5731.7|5729.9|5733.8|5732|5729.9|5728.1|241
1741249200000|2025-03-06 08:20:00|5731.6|5729.8|5735.4|5732.4|5737.6|5734.9|5731.6|5729.8|251
1741249500000|2025-03-06 08:25:00|5735|5732|5739.9|5736.9|5740.8|5737.8|5734.3|5731.8|298
1741249800000|2025-03-06 08:30:00|5739.2|5736.2|5740.3|5738.5|5742.5|5740|5739.2|5736.2|255
1741250100000|2025-03-06 08:35:00|5740.4|5738.6|5740.9|5737.9|5741.6|5738.6|5738.5|5736|246
1741250400000|2025-03-06 08:40:00|5741|5738|5744.2|5741.2|5745.3|5743|5739.8|5737.8|217
1741250700000|2025-03-06 08:45:00|5744.3|5741.3|5741.3|5738.3|5745.9|5743.1|5741.3|5738.3|247
1741251000000|2025-03-06 08:50:00|5741.2|5738.2|5740.4|5738.6|5742.7|5740.9|5739.1|5736.3|295
1741251300000|2025-03-06 08:55:00|5740.6|5738.8|5738|5736.2|5741.3|5739.5|5737.8|5736|289
1741251600000|2025-03-06 09:00:00|5737.9|5736.1|5735.5|5733.7|5737.9|5736.1|5734.7|5732.9|358
1741251900000|2025-03-06 09:05:00|5735.6|5733.8|5739.7|5737.9|5740.3|5738.5|5735.6|5733.8|224
1741252200000|2025-03-06 09:10:00|5739.6|5737.8|5738.8|5737|5739.8|5738|5738.1|5736.3|221
1741252500000|2025-03-06 09:15:00|5738.7|5736.9|5733.5|5731.7|5738.8|5737|5733.5|5731.7|287
1741252800000|2025-03-06 09:20:00|5733.3|5731.5|5732.8|5731|5733.7|5731.9|5731.7|5729.9|217
1741253100000|2025-03-06 09:25:00|5732.9|5731.1|5731.6|5729.8|5734.5|5732.7|5731.5|5729.7|183
1741253400000|2025-03-06 09:30:00|5731.3|5729.5|5731.3|5729.5|5734.2|5732|5728|5725.7|251
1741253700000|2025-03-06 09:35:00|5731.4|5729.6|5730.4|5728.6|5732.2|5730.2|5729.3|5727.3|239
1741254000000|2025-03-06 09:40:00|5730.3|5728.5|5734.6|5732.8|5734.8|5733|5729.8|5728|187
1741254300000|2025-03-06 09:45:00|5734.7|5732.9|5734.5|5732.7|5735.5|5733.7|5734.1|5732.3|139
1741254600000|2025-03-06 09:50:00|5734.6|5732.8|5736.4|5734.6|5737.6|5735.8|5734.5|5732.7|205
1741254900000|2025-03-06 09:55:00|5736.5|5734.7|5735.1|5733.3|5736.9|5735.1|5734.2|5732.4|204
1741255200000|2025-03-06 10:00:00|5735|5733.2|5736|5734.2|5738.4|5736|5734.4|5732.6|261
1741255500000|2025-03-06 10:05:00|5735.7|5733.9|5736.5|5734.7|5737.2|5735.4|5734.7|5732.9|221
1741255800000|2025-03-06 10:10:00|5736.4|5734.6|5735.5|5733.7|5738.2|5736.4|5735.2|5733.4|206
1741256100000|2025-03-06 10:15:00|5735.6|5733.8|5733.9|5732.1|5736.3|5734.5|5733.5|5731.7|173
1741256400000|2025-03-06 10:20:00|5734.1|5732.3|5733.8|5732|5734.9|5733.1|5732.8|5731|186
1741256700000|2025-03-06 10:25:00|5733.7|5731.9|5736.7|5734.9|5737.2|5734.9|5733.7|5731.1|157
1741257000000|2025-03-06 10:30:00|5736.8|5735|5736.9|5735.1|5737.6|5735.8|5736.3|5734.5|135
1741257300000|2025-03-06 10:35:00|5736.8|5735|5736.3|5734.5|5737.4|5735.6|5736.3|5734.5|165
1741257600000|2025-03-06 10:40:00|5736.2|5734.4|5734.8|5733|5736.5|5734.7|5734.6|5732.8|166
1741257900000|2025-03-06 10:45:00|5734.9|5733.1|5736.4|5733.4|5736.6|5733.6|5734.1|5732.1|158
1741258200000|2025-03-06 10:50:00|5736.3|5733.3|5735.5|5733.7|5737.1|5734.9|5734.8|5732.9|188
1741258500000|2025-03-06 10:55:00|5735.4|5733.6|5734.7|5732.9|5736.1|5734.3|5734.4|5732.6|138
1741258800000|2025-03-06 11:00:00|5734.5|5732.7|5732.9|5731.1|5734.5|5732.7|5731.4|5729.6|161
1741259100000|2025-03-06 11:05:00|5732.8|5731|5735.9|5732.9|5736.4|5733.7|5732.5|5730.7|137
1741259400000|2025-03-06 11:10:00|5736|5733|5735.3|5733.5|5736|5733.5|5732.7|5730.9|185
1741259700000|2025-03-06 11:15:00|5735.4|5733.6|5733.7|5731.9|5735.6|5733.8|5733.1|5731.3|138
1741260000000|2025-03-06 11:20:00|5733.6|5731.8|5731.5|5729.7|5734.2|5732.4|5731|5729.2|148
1741260300000|2025-03-06 11:25:00|5731.3|5729.5|5731.3|5728.3|5733.1|5730.3|5730.5|5728.2|151
1741260600000|2025-03-06 11:30:00|5731.4|5728.4|5733.2|5731.4|5733.5|5731.7|5731.4|5728.4|113
1741260900000|2025-03-06 11:35:00|5733.3|5731.5|5734|5732.2|5734.1|5732.3|5732.5|5730.7|87
1741261200000|2025-03-06 11:40:00|5733.9|5732.1|5735.8|5734|5735.9|5734.1|5732.1|5730.3|117
1741261500000|2025-03-06 11:45:00|5735.9|5734.1|5734.4|5732.6|5735.9|5734.1|5734.3|5732.3|99
1741261800000|2025-03-06 11:50:00|5734.3|5732.5|5736.2|5734.4|5736.3|5734.5|5733.4|5731.3|153
1741262100000|2025-03-06 11:55:00|5736.1|5734.3|5737.8|5736|5739.2|5737.4|5735.6|5733.8|205
1741262400000|2025-03-06 12:00:00|5737.9|5736.1|5738.1|5735.1|5739.4|5737.6|5736.7|5733.7|198
1741262700000|2025-03-06 12:05:00|5738|5735|5739.4|5737.6|5740.5|5738.7|5737.9|5735|191
1741263000000|2025-03-06 12:10:00|5739.5|5737.7|5740.7|5737.7|5741.1|5738.3|5738.4|5736.6|151
1741263300000|2025-03-06 12:15:00|5740.6|5737.6|5737.9|5736.1|5741|5738.3|5737.2|5735.4|141
1741263600000|2025-03-06 12:20:00|5737.8|5736|5739.5|5737.7|5739.7|5737.9|5737.3|5734.9|134
1741263900000|2025-03-06 12:25:00|5739.4|5737.6|5738.6|5736.8|5740.7|5738.9|5738.3|5736.5|118
1741264200000|2025-03-06 12:30:00|5738.5|5736.7|5737.2|5735.4|5738.7|5736.9|5736.5|5734.7|164
1741264500000|2025-03-06 12:35:00|5737.3|5735.5|5738.9|5737.1|5740.4|5738.6|5736.5|5734.7|202
1741264800000|2025-03-06 12:40:00|5739|5737.2|5738.8|5737|5739.3|5737.5|5737.9|5736.1|142
1741265100000|2025-03-06 12:45:00|5738.6|5736.8|5735.8|5734|5740.3|5738.5|5735.7|5733.9|141
1741265400000|2025-03-06 12:50:00|5735.9|5734.1|5735.9|5732.9|5737.1|5734.6|5734.2|5731.2|236
1741265700000|2025-03-06 12:55:00|5735.8|5732.8|5737.4|5735.6|5738|5736|5735.8|5732.8|208
1741266000000|2025-03-06 13:00:00|5737.3|5735.5|5738.2|5736.4|5738.7|5736.9|5737|5734.5|177
1741266300000|2025-03-06 13:05:00|5738.1|5736.3|5740.4|5738.6|5741.3|5739.5|5737.5|5735.7|192
1741266600000|2025-03-06 13:10:00|5740.5|5738.7|5741.2|5739.4|5741.9|5740.1|5739.8|5738|94
1741266900000|2025-03-06 13:15:00|5741.1|5739.3|5743.9|5742.1|5746.9|5745.1|5740.9|5739.1|520
1741267200000|2025-03-06 13:20:00|5743.8|5742|5746.3|5744.5|5746.4|5744.6|5743.3|5741.5|356
1741267500000|2025-03-06 13:25:00|5746.2|5744.4|5745.1|5742.1|5747.4|5745.6|5744.9|5742|157
1741267800000|2025-03-06 13:30:00|5745|5741.7|5738.5|5736.7|5747.3|5743.3|5738.5|5736.7|413
1741268100000|2025-03-06 13:35:00|5738.4|5736.6|5737.8|5736|5739.7|5737.9|5736.5|5734.7|279
1741268400000|2025-03-06 13:40:00|5737.7|5735.9|5735.3|5733.5|5738.7|5736.9|5734.2|5731.8|271
1741268700000|2025-03-06 13:45:00|5735.2|5733.4|5736.8|5735|5737.7|5735.9|5733|5731.2|252
1741269000000|2025-03-06 13:50:00|5736.9|5735.1|5736.8|5735|5740.1|5737.6|5735.2|5733.4|338
1741269300000|2025-03-06 13:55:00|5736.7|5734.9|5738.1|5736.3|5738.5|5736.7|5734.8|5733|321
1741269600000|2025-03-06 14:00:00|5738.2|5736.4|5739.7|5737.9|5742.8|5741|5736.5|5734.7|357
1741269900000|2025-03-06 14:05:00|5740.1|5738.3|5739|5737.2|5740.9|5739.1|5735.2|5733.4|394
1741270200000|2025-03-06 14:10:00|5738.9|5737.1|5739.8|5738|5740.5|5738.7|5737.1|5735.3|286
1741270500000|2025-03-06 14:15:00|5739.9|5738.1|5741|5739.2|5742.5|5740.7|5738.9|5737.1|257
1741270800000|2025-03-06 14:20:00|5741.3|5739.5|5739.2|5737.4|5742|5740.2|5737.6|5735.8|356
1741271100000|2025-03-06 14:25:00|5739.1|5737.3|5739.2|5737.4|5740.9|5739.1|5737.9|5736.1|322
1741271400000|2025-03-06 14:30:00|5739.3|5737.5|5738.8|5737|5740.4|5738.6|5737.9|5736.1|347
1741271700000|2025-03-06 14:35:00|5738.6|5736.8|5740.3|5738.5|5740.8|5739|5736.9|5735.1|345
1741272000000|2025-03-06 14:40:00|5740.4|5738.6|5743.4|5741.6|5744|5742.2|5739.5|5737.4|350
1741272300000|2025-03-06 14:45:00|5743.5|5741.7|5742|5740.2|5744.8|5743|5738.9|5737.1|353
1741272600000|2025-03-06 14:50:00|5741.9|5740.1|5740|5738.2|5743.7|5741.9|5739.3|5736.9|334
1741272900000|2025-03-06 14:55:00|5739.9|5738.1|5742.5|5740.7|5742.7|5740.9|5739.8|5737.9|223
1741273200000|2025-03-06 15:00:00|5742.2|5740.4|5747.5|5745.7|5750.7|5748.6|5742|5740.2|403
1741273500000|2025-03-06 15:05:00|5747.6|5745.8|5750.7|5748.9|5751.8|5750|5745.5|5743.7|524
1741273800000|2025-03-06 15:10:00|5750.5|5748.7|5751.2|5749.4|5753.9|5752.1|5750.1|5748.3|370
1741274100000|2025-03-06 15:15:00|5751.1|5749.3|5747.3|5745.5|5751.3|5749.5|5746.4|5744.6|364
1741274400000|2025-03-06 15:20:00|5747.1|5745.3|5744.4|5742.6|5748|5746.2|5743.4|5741.6|348
1741274700000|2025-03-06 15:25:00|5744.3|5742.5|5746.6|5744.8|5747.6|5745.5|5741.9|5740.1|315
1741275000000|2025-03-06 15:30:00|5746.8|5745|5745.9|5744.1|5747.4|5745.6|5744.7|5742.9|312
1741275300000|2025-03-06 15:35:00|5745.7|5743.9|5748.1|5746.3|5748.7|5746.9|5744.9|5743.1|278
1741275600000|2025-03-06 15:40:00|5747.7|5745.9|5746.3|5744.5|5748.7|5746.9|5744.6|5742.8|317
1741275900000|2025-03-06 15:45:00|5746.2|5744.4|5745.3|5743.5|5746.4|5744.6|5743.6|5741.8|350
1741276200000|2025-03-06 15:50:00|5745.2|5743.4|5746.4|5744.6|5747.3|5745.5|5744|5742.2|326
1741276500000|2025-03-06 15:55:00|5746.5|5744.7|5747.8|5746|5749.2|5747.4|5746.3|5744.5|296
1741276800000|2025-03-06 16:00:00|5747.9|5746.1|5750.7|5748.9|5752.1|5750.3|5747.4|5745.6|312
1741277100000|2025-03-06 16:05:00|5750.8|5749|5753.1|5751.3|5753.6|5751.8|5749.3|5747.5|306
1741277400000|2025-03-06 16:10:00|5753|5751.2|5755|5753.2|5755.4|5753.6|5752.1|5750.3|283
1741277700000|2025-03-06 16:15:00|5755.1|5753.3|5755.4|5753.6|5756.2|5754.4|5752|5750|262
1741278000000|2025-03-06 16:20:00|5755.5|5753.7|5756.1|5754.3|5756.3|5754.5|5754.3|5752.5|220
1741278300000|2025-03-06 16:25:00|5756.2|5754.4|5757.6|5755.8|5761.4|5758.6|5752.5|5750.7|278
1741278600000|2025-03-06 16:30:00|5757.8|5754.8|5755.3|5753.5|5759.5|5757.5|5752.8|5751|555
1741278900000|2025-03-06 16:35:00|5755.1|5753.3|5753.3|5751.5|5755.7|5753.9|5752.9|5751.1|387
1741279200000|2025-03-06 16:40:00|5753.2|5751.4|5752.2|5750.4|5753.3|5751.5|5751.2|5749.4|271
1741279500000|2025-03-06 16:45:00|5752.1|5750.3|5753.3|5751.5|5753.8|5752|5751.7|5749.9|209
1741279800000|2025-03-06 16:50:00|5753.2|5751.4|5750.3|5748.5|5753.4|5751.6|5750.3|5748.5|213
1741280100000|2025-03-06 16:55:00|5750.2|5748.4|5749.5|5747.7|5751.2|5749.4|5749.2|5747.4|243
1741280400000|2025-03-06 17:00:00|5749.4|5747.6|5748.2|5746.4|5751.8|5750|5748.2|5746.4|246
1741280700000|2025-03-06 17:05:00|5748.1|5746.3|5748.7|5746.9|5748.9|5747.1|5745.9|5744.1|278
1741281000000|2025-03-06 17:10:00|5748.8|5747|5748.2|5746.4|5750.9|5749.1|5748.2|5746.4|196
1741281300000|2025-03-06 17:15:00|5748.3|5746.5|5747|5745.2|5748.7|5746.9|5746.3|5744.5|251
1741281600000|2025-03-06 17:20:00|5747.1|5745.3|5747.4|5745.6|5748.6|5746.8|5746.1|5744.3|259
1741281900000|2025-03-06 17:25:00|5747.5|5745.7|5749.3|5747.5|5749.4|5747.6|5746.6|5744.8|238
1741282200000|2025-03-06 17:30:00|5749.4|5747.6|5748|5746.2|5750.3|5748.5|5747.3|5745.5|243
1741282500000|2025-03-06 17:35:00|5748.1|5746.3|5746.7|5744.9|5748.4|5746.6|5746.3|5744.5|207
1741282800000|2025-03-06 17:40:00|5746.8|5745|5745.4|5743.6|5748.3|5746.5|5744.9|5743.1|147
1741283100000|2025-03-06 17:45:00|5745.2|5743.4|5743.9|5742.1|5745.6|5743.8|5743.8|5742|153
1741283400000|2025-03-06 17:50:00|5743.8|5742|5742.4|5740.6|5744.8|5743|5741.4|5739.6|233
1741283700000|2025-03-06 17:55:00|5742.5|5740.7|5744.4|5741.4|5744.7|5742.2|5740.6|5738.8|214
1741284000000|2025-03-06 18:00:00|5744.3|5741.3|5746.1|5744.3|5746.6|5744.4|5743.5|5741|350
1741284300000|2025-03-06 18:05:00|5745.9|5744.1|5745.3|5743.5|5747.2|5745.2|5744.8|5742.6|382
1741284600000|2025-03-06 18:10:00|5745.9|5742.9|5746.9|5743.9|5747.8|5745.7|5745.3|5742.3|244
1741284900000|2025-03-06 18:15:00|5747|5744|5746.7|5744.9|5747.8|5745.8|5746.4|5744|147
1741285200000|2025-03-06 18:20:00|5746.6|5744.8|5745.4|5743.6|5747.3|5745.5|5745.4|5743|206
1741285500000|2025-03-06 18:25:00|5745.5|5743.7|5744.5|5741.5|5747.1|5744.6|5744|5741|203
1741285800000|2025-03-06 18:30:00|5744.3|5741.3|5744.2|5742.4|5744.8|5742.9|5742.5|5739.7|196
1741286100000|2025-03-06 18:35:00|5744.3|5742.5|5742.3|5740.5|5744.3|5742.5|5742.1|5740|135
1741286400000|2025-03-06 18:40:00|5742.2|5740.4|5737.7|5734.7|5742.2|5740.4|5737.7|5734.7|222
1741286700000|2025-03-06 18:45:00|5737.6|5734.6|5739.6|5737.8|5740.4|5738.6|5737.6|5734.6|130
1741287000000|2025-03-06 18:50:00|5739.5|5737.7|5738.9|5735.9|5740.5|5738.5|5738.1|5735.7|176
1741287300000|2025-03-06 18:55:00|5739|5736|5739.7|5737.9|5739.8|5738|5738|5736|139
1741287600000|2025-03-06 19:00:00|5739.8|5738|5738.6|5736.8|5740.2|5738.4|5738.1|5736.3|131
1741287900000|2025-03-06 19:05:00|5738.7|5736.9|5739|5737.2|5740.4|5738.6|5738.7|5736.9|106
1741288200000|2025-03-06 19:10:00|5738.9|5737.1|5738.5|5736.7|5740.4|5738.6|5737.3|5735.5|109
1741288500000|2025-03-06 19:15:00|5738.4|5736.6|5738.9|5735.9|5739.3|5737.5|5737.4|5735.3|178
1741288800000|2025-03-06 19:20:00|5739|5736|5740.5|5738.7|5741|5738.7|5739|5736|117
1741289100000|2025-03-06 19:25:00|5740.4|5738.6|5739.2|5736.2|5740.9|5738.8|5738.4|5735.9|159
1741289400000|2025-03-06 19:30:00|5739.1|5736.1|5738.7|5736.9|5740.3|5737.8|5738.1|5735.1|137
1741289700000|2025-03-06 19:35:00|5738.8|5737|5739.1|5737.3|5739.8|5738|5738.5|5736.7|103
1741290000000|2025-03-06 19:40:00|5739.2|5737.4|5740.2|5738.4|5741.4|5739.6|5739|5737.2|130
1741290300000|2025-03-06 19:45:00|5740.1|5738.3|5742.7|5740.9|5743.9|5741.8|5740.1|5738.3|178
1741290600000|2025-03-06 19:50:00|5742.8|5741|5743.5|5741.7|5745.6|5743.8|5742.6|5740.8|226
1741290900000|2025-03-06 19:55:00|5743.4|5741.6|5741.3|5739.5|5743.6|5741.8|5741.1|5739.3|192
1741291200000|2025-03-06 20:00:00|5741.1|5739.3|5742.1|5740.3|5743.1|5741.3|5740.1|5738.3|192
1741291500000|2025-03-06 20:05:00|5742|5740.2|5742.6|5740.8|5742.9|5741.1|5741.1|5739.3|157
1741291800000|2025-03-06 20:10:00|5742.8|5741|5741.8|5740|5743.6|5741.8|5741.8|5740|134
1741292100000|2025-03-06 20:15:00|5741.7|5739.9|5741.9|5740.1|5742.5|5740.7|5741.2|5739.4|156
1741292400000|2025-03-06 20:20:00|5741.8|5740|5740.4|5738.6|5742.1|5740.3|5739.7|5737.9|154
1741292700000|2025-03-06 20:25:00|5740.2|5738.4|5740.9|5739.1|5741.2|5739.4|5739.2|5737.4|164
1741293000000|2025-03-06 20:30:00|5740.8|5739|5740.2|5738.4|5743.1|5741.3|5739.8|5738|201
1741293300000|2025-03-06 20:35:00|5740.1|5738.3|5737.9|5736.1|5740.2|5738.3|5737.4|5735.6|85
1741293600000|2025-03-06 20:40:00|5738|5736.2|5736.6|5733.6|5738.3|5736.5|5735.1|5732.5|106
1741293900000|2025-03-06 20:45:00|5736.4|5733.4|5737.2|5735.4|5737.2|5735.4|5734.9|5732.6|99
1741294200000|2025-03-06 20:50:00|5737.1|5735.3|5736.8|5735|5738.2|5736.4|5736.5|5734.7|114
1741294500000|2025-03-06 20:55:00|5736.9|5735.1|5735.5|5732.5|5736.9|5735.1|5734.6|5732.3|92
1741294800000|2025-03-06 21:00:00|5735|5733.2|5735.9|5734.1|5736.3|5734.5|5734.1|5732.3|66
1741295100000|2025-03-06 21:05:00|5736.1|5734.3|5734.9|5733.1|5736.4|5734.6|5734.7|5732.9|53
1741295400000|2025-03-06 21:10:00|5735|5733.2|5734.9|5733.1|5735.4|5733.6|5734.8|5733|34
1741295700000|2025-03-06 21:15:00|5734.8|5733|5735|5732|5735.9|5733.4|5734.4|5731.9|91
1741296000000|2025-03-06 21:20:00|5735.1|5732.1|5733.3|5730.3|5735.3|5732.3|5733.3|5730.3|30
1741296300000|2025-03-06 21:25:00|5733.4|5730.4|5734.8|5731.8|5734.8|5731.8|5733.4|5730.4|67
1741296600000|2025-03-06 21:30:00|5734.7|5731.7|5735.7|5732.7|5736.3|5733.3|5734.7|5731.7|78
1741296900000|2025-03-06 21:35:00|5735.8|5732.8|5735.9|5732.9|5736.5|5733.6|5735.1|5732.7|86
1741297200000|2025-03-06 21:40:00|5736|5733|5736.3|5733.3|5736.4|5733.7|5735.2|5732.5|91
1741297500000|2025-03-06 21:45:00|5736.5|5733.5|5737.5|5734.5|5737.6|5735.1|5736.3|5733.3|55
1741297800000|2025-03-06 21:50:00|5737.6|5734.6|5737|5734|5737.6|5734.6|5736.6|5733.6|57
1741298100000|2025-03-06 21:55:00|5737.9|5733.1|5738.7|5732.9|5739.7|5733.9|5737.3|5732.3|177
1741298400000|2025-03-06 22:00:00|5737.7|5731.9|5738.3|5732.5|5741.6|5735.8|5737.7|5731.9|25
1741298700000|2025-03-06 22:05:00|5738.1|5732.3|5735.5|5729.7|5739.1|5733.3|5735.5|5729.7|80
1741299000000|2025-03-06 22:10:00|5735.6|5729.8|5733.7|5727.9|5735.8|5730|5733.6|5727.8|47
1741299300000|2025-03-06 22:15:00|5734.4|5728.6|5737|5731.2|5739.1|5733.3|5734.4|5728.6|93
1741299600000|2025-03-06 22:20:00|5737.1|5731.3|5737|5731.2|5737.6|5731.8|5736.8|5731.1|42
1741299900000|2025-03-06 22:25:00|5736.9|5731.1|5737|5731.2|5737.2|5731.4|5736.7|5731|35
1741300200000|2025-03-06 22:30:00|5736.9|5731.1|5737.5|5731.7|5737.9|5732.1|5736.9|5731.1|25
1741300500000|2025-03-06 22:35:00|5737.4|5731.6|5737.9|5732.1|5738.2|5732.4|5737.1|5731.5|70
1741300800000|2025-03-06 22:40:00|5737.8|5732|5737.9|5732.1|5738.1|5732.3|5737.5|5731.7|77
1741301100000|2025-03-06 22:45:00|5737.7|5731.9|5738.4|5732.7|5738.4|5732.7|5737.4|5731.8|102
1741301400000|2025-03-06 22:50:00|5738.2|5732.6|5738|5732.2|5738.4|5732.6|5737.6|5731.8|101
1741301700000|2025-03-06 22:55:00|5737.9|5732.1|5736.5|5730.7|5738.4|5732.6|5736|5730.3|182
1741302000000|2025-03-06 23:00:00|5736.4|5730.8|5742.3|5737.5|5743.3|5738.5|5735.9|5730.6|127
1741302300000|2025-03-06 23:05:00|5741.4|5738.4|5739.9|5736.9|5741.4|5738.4|5739.8|5736.8|39
1741302600000|2025-03-06 23:10:00|5739.8|5736.8|5738|5736.2|5740|5737|5737.6|5735.8|34
1741302900000|2025-03-06 23:15:00|5738.1|5736.3|5739.5|5737.7|5739.7|5737.9|5738|5735.9|47
1741303200000|2025-03-06 23:20:00|5739.4|5737.6|5740.6|5737.6|5740.6|5738.1|5738.8|5737|40
1741303500000|2025-03-06 23:25:00|5740.8|5737.8|5738.2|5735.2|5741.2|5738.2|5738.2|5735.2|65
1741303800000|2025-03-06 23:30:00|5738.3|5735.3|5739.2|5736.2|5739.5|5737|5738|5735.3|52
1741304100000|2025-03-06 23:35:00|5739.1|5736.1|5738.6|5735.6|5739.2|5736.3|5738|5735.4|58
1741304400000|2025-03-06 23:40:00|5738.7|5735.7|5738.5|5736.7|5738.7|5736.7|5736.8|5734.5|50
1741304700000|2025-03-06 23:45:00|5738.4|5736.6|5736.7|5734.9|5738.9|5736.6|5736|5733.2|60
1741305000000|2025-03-06 23:50:00|5736.6|5734.8|5737.8|5736|5738.2|5736.4|5736.3|5733.5|60
1741305300000|2025-03-06 23:55:00|5737.4|5735.6|5736.7|5734.9|5737.7|5735.7|5736.2|5734.2|55
1741305600000|2025-03-07 00:00:00|5736.6|5734.8|5738.5|5736.7|5739.4|5737.6|5735.9|5733.8|74
1741305900000|2025-03-07 00:05:00|5739.1|5737.3|5740.3|5738.5|5741.1|5739.3|5738.5|5736.7|96
1741306200000|2025-03-07 00:10:00|5740.4|5738.6|5741.8|5740|5742.4|5740.5|5740.2|5738.4|78
1741306500000|2025-03-07 00:15:00|5741.7|5739.9|5741.5|5738.5|5742.1|5739.9|5739.4|5737.2|136
1741306800000|2025-03-07 00:20:00|5741.6|5738.6|5738.9|5737.1|5742.5|5739.8|5738.3|5736.5|93
1741307100000|2025-03-07 00:25:00|5739|5737.2|5738|5736.2|5739.3|5737.5|5737.3|5735.5|92
1741307400000|2025-03-07 00:30:00|5737.9|5736.1|5739.2|5737.4|5739.7|5737.9|5737.2|5735.4|110
1741307700000|2025-03-07 00:35:00|5739.3|5737.5|5738.2|5736.4|5739.3|5737.5|5738.2|5736.4|81
1741308000000|2025-03-07 00:40:00|5738.1|5736.3|5738.5|5736.7|5739|5737.2|5737.5|5735.7|72
1741308300000|2025-03-07 00:45:00|5738.3|5736.5|5735.1|5733.3|5738.3|5736.5|5734.6|5732.8|88
1741308600000|2025-03-07 00:50:00|5735|5733.2|5735.7|5733.9|5735.9|5734.1|5734.6|5732.8|110
1741308900000|2025-03-07 00:55:00|5735.6|5733.8|5735.6|5733.8|5736.7|5734.9|5734.6|5732.3|100
1741309200000|2025-03-07 01:00:00|5735.7|5733.9|5735.8|5734|5737|5735.2|5734.6|5732.8|170
1741309500000|2025-03-07 01:05:00|5735.2|5733.4|5739.3|5737.5|5739.6|5737.8|5735.2|5733.4|114
1741309800000|2025-03-07 01:10:00|5739.4|5737.6|5736.7|5733.7|5739.8|5738|5735.4|5732.4|138
1741310100000|2025-03-07 01:15:00|5736.6|5733.6|5733.5|5731.7|5737.1|5734.1|5733.3|5730.8|238
1741310400000|2025-03-07 01:20:00|5733.4|5731.6|5731.2|5729.4|5733.8|5732|5731.1|5728.9|146
1741310700000|2025-03-07 01:25:00|5731.1|5729.3|5730.7|5728.9|5732.2|5730.4|5730.1|5728.3|114
1741311000000|2025-03-07 01:30:00|5730.6|5728.8|5731.5|5729.7|5732.3|5730.5|5730.2|5728.4|180
1741311300000|2025-03-07 01:35:00|5731.6|5729.8|5731|5728|5734.3|5731.3|5730.5|5727.5|169
1741311600000|2025-03-07 01:40:00|5731.1|5728.1|5728.4|5726.6|5731.1|5728.3|5728|5726|265
1741311900000|2025-03-07 01:45:00|5728.5|5726.7|5730.6|5728.8|5731|5729.2|5728.5|5726.7|159
1741312200000|2025-03-07 01:50:00|5730.7|5728.9|5730.5|5727.5|5732.1|5730.3|5729.4|5726.6|134
1741312500000|2025-03-07 01:55:00|5730.6|5727.6|5731.5|5729.7|5732.2|5730.4|5730.2|5727.6|107
1741312800000|2025-03-07 02:00:00|5731.4|5729.6|5730.2|5728.4|5732.5|5730.7|5729.4|5726.9|158
1741313100000|2025-03-07 02:05:00|5730.1|5728.3|5727.6|5725.8|5730.2|5728.3|5726.1|5724.3|134
1741313400000|2025-03-07 02:10:00|5727.5|5725.7|5729.8|5728|5730.5|5728.2|5727.5|5725.7|126
1741313700000|2025-03-07 02:15:00|5729.7|5727.9|5731.2|5729.4|5731.9|5730.1|5729.5|5727.7|128
1741314000000|2025-03-07 02:20:00|5731.3|5729.5|5730.5|5728.7|5731.4|5729.6|5729.5|5727.7|93
1741314300000|2025-03-07 02:25:00|5730.4|5728.6|5729.5|5727.7|5730.7|5728.9|5729.4|5727.6|97
1741314600000|2025-03-07 02:30:00|5729.4|5727.6|5729.6|5727.8|5729.6|5727.8|5728.2|5726.4|92
1741314900000|2025-03-07 02:35:00|5729.5|5727.7|5729.5|5727.7|5730.6|5728.6|5728.9|5727.1|134
1741315200000|2025-03-07 02:40:00|5729.6|5727.8|5729.2|5727.4|5730.1|5728.3|5728.5|5726.7|77
1741315500000|2025-03-07 02:45:00|5729.1|5727.3|5727.4|5725.6|5730.9|5728.4|5727.3|5725|151
1741315800000|2025-03-07 02:50:00|5727.3|5725.5|5726|5723|5727.9|5726.1|5724.7|5722.5|150
1741316100000|2025-03-07 02:55:00|5725.9|5722.9|5722.4|5720.6|5726.1|5724|5722.4|5720.6|133
1741316400000|2025-03-07 03:00:00|5722.6|5720.8|5723.2|5721.4|5724.2|5721.6|5719.4|5717.6|207
1741316700000|2025-03-07 03:05:00|5723.1|5721.3|5725.3|5723.5|5725.3|5723.5|5723|5720.7|144
1741317000000|2025-03-07 03:10:00|5725.4|5723.6|5725.1|5723.3|5725.9|5724.1|5724.8|5723|86
1741317300000|2025-03-07 03:15:00|5725.2|5723.4|5725.8|5724|5725.8|5724|5724|5722.2|138
1741317600000|2025-03-07 03:20:00|5725.7|5723.9|5724.8|5723|5726.9|5725.1|5723.2|5721.4|96
1741317900000|2025-03-07 03:25:00|5724.7|5722.9|5723.9|5722.1|5724.7|5722.9|5722.5|5720.7|139
1741318200000|2025-03-07 03:30:00|5724|5722.2|5724|5722.2|5724.6|5722.8|5722.8|5721|138
1741318500000|2025-03-07 03:35:00|5724.1|5722.3|5724.8|5723|5726.2|5724.4|5723.7|5721.9|137
1741318800000|2025-03-07 03:40:00|5724.9|5723.1|5721.6|5719.8|5725.2|5723.4|5720.7|5718.9|137
1741319100000|2025-03-07 03:45:00|5721.9|5720.1|5720.3|5718.5|5722.5|5720.5|5720.3|5718.5|75
1741319400000|2025-03-07 03:50:00|5720.2|5718.4|5718|5715|5720.4|5718.6|5717.5|5714.8|119
1741319700000|2025-03-07 03:55:00|5718.1|5715.1|5718.5|5715.5|5720.2|5717.6|5717.6|5715.1|106
1741320000000|2025-03-07 04:00:00|5718.4|5715.4|5718.4|5716.6|5718.8|5716.7|5717.3|5715|57
1741320300000|2025-03-07 04:05:00|5718.3|5716.5|5718.9|5717.1|5718.9|5717.1|5717.3|5715.5|56
1741320600000|2025-03-07 04:10:00|5718.8|5717|5718.6|5716.8|5719.8|5718|5717.7|5715.9|70
1741320900000|2025-03-07 04:15:00|5718.5|5716.7|5718.1|5716.3|5719.1|5717.3|5717|5715.2|74
1741321200000|2025-03-07 04:20:00|5718|5716.2|5715.6|5713.8|5718.3|5716.5|5715.2|5712.8|85
1741321500000|2025-03-07 04:25:00|5715.7|5713.9|5716.5|5714.7|5716.6|5714.8|5715.2|5713.4|73
1741321800000|2025-03-07 04:30:00|5716.4|5714.6|5716.3|5714.5|5717.3|5715.5|5715.6|5713.8|130
1741322100000|2025-03-07 04:35:00|5716.4|5714.6|5716.4|5714.6|5717|5714.9|5716.2|5713.9|61
1741322400000|2025-03-07 04:40:00|5716.3|5714.5|5717.3|5715.5|5717.4|5715.6|5715.9|5714.1|49
1741322700000|2025-03-07 04:45:00|5717.2|5715.4|5717.6|5715.8|5718.4|5716.2|5716.7|5714.9|40
1741323000000|2025-03-07 04:50:00|5717.5|5715.7|5716.9|5715.1|5718.2|5716.4|5716.9|5715.1|51
1741323300000|2025-03-07 04:55:00|5716.8|5715|5717.4|5715.6|5717.6|5715.8|5716.2|5714.4|70
1741323600000|2025-03-07 05:00:00|5717.5|5715.7|5713.4|5711.6|5717.6|5715.8|5713.3|5711.5|132
1741323900000|2025-03-07 05:05:00|5713.5|5711.7|5714|5712.2|5714.3|5712.5|5713.4|5711.6|75
1741324200000|2025-03-07 05:10:00|5713.9|5712.1|5713.6|5711.8|5713.9|5712.1|5712.4|5710.6|64
1741324500000|2025-03-07 05:15:00|5713.5|5711.7|5714.5|5712.7|5714.5|5712.7|5712.7|5710.9|85
1741324800000|2025-03-07 05:20:00|5714.3|5712.5|5715|5713.2|5715.7|5713.9|5714.3|5712.5|74
1741325100000|2025-03-07 05:25:00|5715.1|5713.3|5714.5|5712.7|5715.5|5713.7|5714.5|5712.7|75
1741325400000|2025-03-07 05:30:00|5714.6|5712.8|5716.1|5714.3|5716.2|5714.4|5713.8|5712|93
1741325700000|2025-03-07 05:35:00|5716|5714.2|5716|5714.2|5716.2|5714.4|5715.4|5713.6|113
1741326000000|2025-03-07 05:40:00|5715.9|5714.1|5714.1|5712.3|5716.1|5714.3|5713.8|5711.8|84
1741326300000|2025-03-07 05:45:00|5714.2|5712.4|5714.4|5712.6|5716|5714.2|5714.2|5712.4|94
1741326600000|2025-03-07 05:50:00|5714.3|5712.5|5714|5712.2|5715.7|5713.9|5713.4|5711.6|94
1741326900000|2025-03-07 05:55:00|5714.1|5712.3|5714.3|5712.5|5715.2|5713.4|5714.1|5712.3|82
1741327200000|2025-03-07 06:00:00|5714.7|5712.9|5713.7|5711.9|5714.9|5713.1|5712.5|5710.7|96
1741327500000|2025-03-07 06:05:00|5713.6|5711.8|5711.3|5709.5|5713.8|5712|5711.3|5709.5|102
1741327800000|2025-03-07 06:10:00|5711.5|5709.7|5713.2|5711.4|5713.2|5711.4|5710.6|5708.5|179
1741328100000|2025-03-07 06:15:00|5713.3|5711.5|5714.5|5712.7|5714.9|5713.1|5712.5|5710.7|114
1741328400000|2025-03-07 06:20:00|5714.4|5712.6|5711.5|5709.7|5714.5|5712.7|5711.2|5708.9|101
1741328700000|2025-03-07 06:25:00|5711.6|5709.8|5708|5706.2|5711.7|5709.9|5707.8|5705.4|133
1741329000000|2025-03-07 06:30:00|5707.9|5706.1|5709|5707.2|5709.3|5707.5|5707.1|5705.3|175
1741329300000|2025-03-07 06:35:00|5709.1|5707.3|5709.7|5707.9|5710.1|5708.3|5708.4|5706.6|120
1741329600000|2025-03-07 06:40:00|5709.6|5707.8|5710.6|5708.8|5711.2|5709.4|5708.6|5706.8|121
1741329900000|2025-03-07 06:45:00|5710.5|5708.7|5713.4|5710.4|5713.5|5710.5|5710.5|5708.6|72
1741330200000|2025-03-07 06:50:00|5713.3|5710.3|5715.5|5712.5|5716.5|5713.8|5713.3|5710.3|119
1741330500000|2025-03-07 06:55:00|5715.7|5712.7|5716|5714.2|5716.5|5714.7|5715.5|5712.5|92
1741330800000|2025-03-07 07:00:00|5715.9|5714.1|5715.2|5713.4|5717.5|5715.1|5715.2|5712.7|170
1741331100000|2025-03-07 07:05:00|5715.1|5713.3|5719.9|5718.1|5720.3|5718.5|5714.5|5712.7|211
1741331400000|2025-03-07 07:10:00|5720|5718.2|5720.7|5718.9|5721.1|5719.3|5719.4|5717.6|162
1741331700000|2025-03-07 07:15:00|5720.8|5719|5720.5|5718.7|5721.8|5720|5719.9|5718.1|123
1741332000000|2025-03-07 07:20:00|5720.6|5718.8|5723.6|5720.6|5723.6|5720.8|5720.5|5718.7|95
1741332300000|2025-03-07 07:25:00|5723.9|5720.9|5723.5|5721.7|5724.6|5722.2|5722.2|5720.1|111
1741332600000|2025-03-07 07:30:00|5723.4|5721.6|5722.4|5720.6|5723.7|5721.9|5720.5|5718.7|158
1741332900000|2025-03-07 07:35:00|5722.5|5720.7|5720.7|5718.9|5723.9|5722.1|5720.7|5718.9|138
1741333200000|2025-03-07 07:40:00|5720.6|5718.8|5724.1|5722.3|5724.1|5722.3|5720.1|5718.3|157
1741333500000|2025-03-07 07:45:00|5724|5722.2|5725.8|5724|5725.8|5724|5723.1|5721.3|109
1741333800000|2025-03-07 07:50:00|5725.7|5723.9|5723.8|5722|5726|5724.2|5723.5|5721.7|104
1741334100000|2025-03-07 07:55:00|5723.5|5721.7|5721.8|5720|5724.3|5722.5|5721|5719.2|166
1741334400000|2025-03-07 08:00:00|5721.9|5720.1|5720.5|5718.7|5721.9|5720.1|5719.5|5717.7|186
1741334700000|2025-03-07 08:05:00|5720.4|5718.6|5722.6|5720.8|5723.4|5721.6|5720.2|5718.4|176
1741335000000|2025-03-07 08:10:00|5722.5|5720.7|5725.3|5723.5|5725.3|5723.5|5722.1|5720.3|193
1741335300000|2025-03-07 08:15:00|5725.2|5723.4|5725.4|5723.6|5726.4|5724.6|5724.7|5722.9|135
1741335600000|2025-03-07 08:20:00|5725.3|5723.5|5728|5726.2|5728.1|5726.3|5724.4|5722.6|139
1741335900000|2025-03-07 08:25:00|5728.2|5726.4|5729.6|5727.8|5729.6|5727.8|5727.5|5725.7|129
1741336200000|2025-03-07 08:30:00|5729.7|5727.9|5729.5|5727.7|5732.3|5730.5|5729.3|5727.5|197
1741336500000|2025-03-07 08:35:00|5729.4|5727.6|5729.7|5727.9|5730.1|5728.3|5727.8|5726|127
1741336800000|2025-03-07 08:40:00|5729.6|5727.8|5731.2|5729.4|5731.3|5729.5|5728.7|5726.9|133
1741337100000|2025-03-07 08:45:00|5731.1|5729.3|5730.3|5728.5|5731.8|5730|5730.3|5728.5|164
1741337400000|2025-03-07 08:50:00|5730.1|5728.3|5729.8|5726.8|5730.7|5728.6|5728.9|5726.6|122
1741337700000|2025-03-07 08:55:00|5729.7|5726.7|5728.9|5727.1|5729.8|5728|5727.7|5725.5|138
1741338000000|2025-03-07 09:00:00|5728.8|5727|5729.7|5727.9|5730.2|5728.4|5728.4|5726.6|114
1741338300000|2025-03-07 09:05:00|5729.6|5727.8|5729.1|5727.3|5729.9|5728.1|5727.9|5726.1|133
1741338600000|2025-03-07 09:10:00|5729|5727.2|5732.4|5730.6|5732.7|5730.9|5728.1|5726.3|155
1741338900000|2025-03-07 09:15:00|5732.3|5730.5|5729.1|5727.3|5732.3|5730.5|5728.2|5726.4|148
1741339200000|2025-03-07 09:20:00|5729|5727.2|5729.2|5727.4|5730.2|5728.4|5728.9|5727.1|136
1741339500000|2025-03-07 09:25:00|5729.1|5727.3|5729.3|5727.5|5731|5728.6|5728.2|5726.4|155
1741339800000|2025-03-07 09:30:00|5729.4|5727.6|5729|5727.2|5729.4|5727.6|5727.9|5726.1|120
1741340100000|2025-03-07 09:35:00|5728.9|5727.1|5729.8|5728|5730.4|5728.6|5727.9|5726.1|118
1741340400000|2025-03-07 09:40:00|5729.7|5727.9|5729|5727.2|5729.7|5727.9|5728.3|5726.5|80
1741340700000|2025-03-07 09:45:00|5728.9|5727.1|5730.9|5729.1|5730.9|5729.1|5728.8|5727|97
1741341000000|2025-03-07 09:50:00|5731|5729.2|5728.8|5727|5732.3|5730.5|5728.4|5726.1|138
1741341300000|2025-03-07 09:55:00|5728.9|5727.1|5728.2|5726.4|5730.2|5728.4|5727.6|5725.8|84
1741341600000|2025-03-07 10:00:00|5728.1|5726.3|5724|5722.2|5728.5|5726.7|5723.9|5722.1|106
1741341900000|2025-03-07 10:05:00|5724.2|5722.4|5727.2|5725.4|5727.4|5725.6|5723.4|5721.6|146
1741342200000|2025-03-07 10:10:00|5727.3|5725.5|5725.2|5723.4|5727.3|5725.5|5725|5723.2|146
1741342500000|2025-03-07 10:15:00|5725.1|5723.3|5725.6|5723.8|5725.6|5723.8|5724.5|5722.7|147
1741342800000|2025-03-07 10:20:00|5725.5|5723.7|5724.7|5722.9|5726.1|5724.3|5724.6|5722.8|137
1741343100000|2025-03-07 10:25:00|5724.6|5722.8|5725.2|5723.4|5725.6|5723.8|5724|5722.2|121
1741343400000|2025-03-07 10:30:00|5725.1|5723.3|5723.9|5722.1|5725.3|5723.5|5723.5|5721.7|130
1741343700000|2025-03-07 10:35:00|5724|5722.2|5727.6|5725.8|5727.8|5726|5724|5722.2|153
1741344000000|2025-03-07 10:40:00|5727.5|5725.7|5727.4|5725.6|5727.9|5726.1|5726.4|5724.6|140
1741344300000|2025-03-07 10:45:00|5727.5|5725.7|5725.1|5723.3|5727.5|5725.7|5724.9|5723.1|90
1741344600000|2025-03-07 10:50:00|5725.2|5723.4|5724.4|5722.6|5725.8|5724|5723.9|5722.1|132
1741344900000|2025-03-07 10:55:00|5724.5|5722.7|5724.5|5722.7|5725|5723.2|5723.3|5721.5|99
1741345200000|2025-03-07 11:00:00|5724.4|5722.6|5723.8|5722|5724.8|5723|5723.2|5721.4|120
1741345500000|2025-03-07 11:05:00|5723.7|5721.9|5722.7|5719.7|5724|5722.2|5722|5719.4|158
1741345800000|2025-03-07 11:10:00|5722.6|5719.6|5720.4|5718.6|5722.6|5719.6|5719.5|5717|118
1741346100000|2025-03-07 11:15:00|5720.3|5718.5|5719.5|5717.7|5721.3|5719.1|5719.4|5717.4|141
1741346400000|2025-03-07 11:20:00|5719.4|5717.6|5719.9|5716.9|5720.3|5717.6|5717.5|5715.3|108
1741346700000|2025-03-07 11:25:00|5719.8|5716.8|5717.9|5716.1|5719.8|5717.1|5717|5714.9|71
1741347000000|2025-03-07 11:30:00|5717.8|5716|5716.3|5714.5|5717.9|5716.1|5716.3|5714.5|110
1741347300000|2025-03-07 11:35:00|5716.2|5714.4|5715.3|5713.5|5716.3|5714.5|5714.3|5712.5|113
1741347600000|2025-03-07 11:40:00|5715.4|5713.6|5713|5711.2|5715.6|5713.8|5712.3|5710.5|133
1741347900000|2025-03-07 11:45:00|5712.9|5711.1|5712.6|5710.8|5714.5|5712.7|5712.3|5710.5|117
1741348200000|2025-03-07 11:50:00|5712.7|5710.9|5714.9|5713.1|5715.8|5714|5712.2|5710.4|109
1741348500000|2025-03-07 11:55:00|5714.8|5713|5713.2|5711.4|5715.5|5713.7|5713|5711.2|88
1741348800000|2025-03-07 12:00:00|5713.5|5711.7|5715.8|5714|5716.1|5714.3|5712.9|5711.1|228
1741349100000|2025-03-07 12:05:00|5715.9|5714.1|5717.3|5715.5|5717.9|5716.1|5715.5|5713.7|141
1741349400000|2025-03-07 12:10:00|5717.2|5715.4|5716.6|5714.8|5717.3|5715.5|5714.5|5712.7|245
1741349700000|2025-03-07 12:15:00|5716.7|5714.9|5715.5|5713.7|5717.2|5715.4|5714.9|5713.1|186
1741350000000|2025-03-07 12:20:00|5715.6|5713.8|5716.1|5714.3|5718.1|5716.3|5715|5713.2|137
1741350300000|2025-03-07 12:25:00|5716|5714.2|5715.6|5713.8|5716.4|5714.2|5714.4|5712.6|152
1741350600000|2025-03-07 12:30:00|5715.7|5713.9|5715.6|5713.8|5717.3|5715.5|5715.4|5713.6|195
1741350900000|2025-03-07 12:35:00|5715.7|5713.9|5716.2|5714.4|5717.5|5715.7|5715.7|5713.9|143
1741351200000|2025-03-07 12:40:00|5716.3|5714.5|5714|5712.2|5716.8|5715|5714|5711.7|132
1741351500000|2025-03-07 12:45:00|5714.1|5712.3|5714|5711|5714.3|5712.5|5708.9|5707.1|217
1741351800000|2025-03-07 12:50:00|5713.9|5710.9|5710.9|5709.1|5714.2|5711.8|5709.8|5708|189
1741352100000|2025-03-07 12:55:00|5710.8|5709|5711.9|5710.1|5712.9|5711.1|5710.5|5708.4|155
1741352400000|2025-03-07 13:00:00|5711.8|5710|5710.1|5708.3|5711.9|5710.1|5709.1|5706.4|185
1741352700000|2025-03-07 13:05:00|5710|5708.2|5712.3|5709.3|5712.3|5709.9|5709.1|5707.3|231
1741353000000|2025-03-07 13:10:00|5711.6|5709.8|5711.2|5709.4|5712.4|5710.2|5709.4|5707.6|197
1741353300000|2025-03-07 13:15:00|5711.1|5709.3|5712.8|5711|5714.1|5712.3|5710.6|5708.8|227
1741353600000|2025-03-07 13:20:00|5712.9|5711.1|5713.2|5710.2|5714|5711.6|5711.7|5709.2|207
1741353900000|2025-03-07 13:25:00|5712.7|5710.9|5714.7|5710.7|5715.5|5712.3|5712.4|5710|168
1741354200000|2025-03-07 13:30:00|5716.8|5712.8|5724|5721|5727.8|5723.8|5707.1|5703.1|850
1741354500000|2025-03-07 13:35:00|5724.1|5721.1|5725.6|5722.6|5728|5725|5721|5718|689
1741354800000|2025-03-07 13:40:00|5725.8|5722.8|5723.8|5722|5727.8|5726|5723.3|5721.4|563
1741355100000|2025-03-07 13:45:00|5723.4|5721.6|5720.9|5719.1|5723.9|5721.8|5720.2|5718|522
1741355400000|2025-03-07 13:50:00|5721|5719.2|5715.4|5713.6|5724.2|5722.4|5715.2|5713.4|468
1741355700000|2025-03-07 13:55:00|5715.3|5713.5|5707.7|5705.9|5716.8|5715|5707.5|5705.7|403
1741356000000|2025-03-07 14:00:00|5707.6|5705.8|5704.1|5701.1|5711.1|5708.7|5696.2|5694.2|557
1741356300000|2025-03-07 14:05:00|5704|5701|5709.2|5707.4|5710.1|5707.9|5703.5|5701|439
1741356600000|2025-03-07 14:10:00|5709.3|5707.5|5705.8|5704|5709.3|5707.5|5702.8|5700.6|449
1741356900000|2025-03-07 14:15:00|5705.9|5704.1|5704.9|5703.1|5711.3|5709.5|5704.8|5703|371
1741357200000|2025-03-07 14:20:00|5705.3|5703.5|5712.8|5709.8|5713.8|5710.8|5705.3|5703.5|449
1741357500000|2025-03-07 14:25:00|5712.7|5709.7|5712.3|5710.5|5713.3|5711|5709.3|5707.5|320
1741357800000|2025-03-07 14:30:00|5712.4|5710.6|5711.5|5709.7|5714.7|5712.9|5710.4|5708.6|405
1741358100000|2025-03-07 14:35:00|5711.7|5709.9|5713.7|5711.9|5717.5|5715.7|5711.4|5709.6|385
1741358400000|2025-03-07 14:40:00|5713.8|5712|5713.2|5711.4|5715.4|5713.6|5712.4|5710.6|388
1741358700000|2025-03-07 14:45:00|5713|5711.2|5711.4|5709.6|5713.8|5712|5709.4|5707.5|364
1741359000000|2025-03-07 14:50:00|5711.2|5709.4|5715.1|5713.3|5716|5714.2|5710.7|5708.9|348
1741359300000|2025-03-07 14:55:00|5715.3|5713.5|5714.8|5713|5715.7|5713.9|5712.9|5711.1|331
1741359600000|2025-03-07 15:00:00|5714.7|5712.9|5717.8|5716|5718.2|5716.1|5712.6|5710.2|420
1741359900000|2025-03-07 15:05:00|5717.7|5715.9|5720.1|5718.3|5720.1|5718.3|5716.8|5715|315
1741360200000|2025-03-07 15:10:00|5720|5718.2|5720.3|5718.5|5722.3|5720.5|5718.3|5716|351
1741360500000|2025-03-07 15:15:00|5720.2|5718.4|5721.1|5719.3|5723.8|5722|5719.5|5717.7|276
1741360800000|2025-03-07 15:20:00|5721|5719.2|5719.3|5717.5|5721.1|5719.2|5718.8|5717|281
1741361100000|2025-03-07 15:25:00|5719.4|5717.6|5719.2|5717.4|5720.4|5718.2|5717.9|5715.9|314
1741361400000|2025-03-07 15:30:00|5718.9|5717.1|5712.9|5711.1|5719.1|5717.3|5712.8|5711|311
1741361700000|2025-03-07 15:35:00|5712.8|5711|5711.3|5709.5|5713.8|5712|5710.9|5709.1|394
1741362000000|2025-03-07 15:40:00|5711.5|5709.7|5711.5|5709.7|5711.5|5709.7|5708.4|5706.6|281
1741362300000|2025-03-07 15:45:00|5711.6|5709.8|5719.3|5716.3|5721.9|5719.5|5711.1|5709.3|412
1741362600000|2025-03-07 15:50:00|5719.5|5716.5|5717.9|5716.1|5720.4|5717.4|5715.6|5712.6|505
1741362900000|2025-03-07 15:55:00|5718|5716.2|5717.5|5715.7|5720.2|5718.4|5717.4|5715.3|367
1741363200000|2025-03-07 16:00:00|5717.6|5715.8|5717|5714|5718.9|5716.6|5715.2|5713.2|366
1741363500000|2025-03-07 16:05:00|5717.1|5714.1|5712.2|5710.4|5718.3|5715.9|5711.8|5710|317
1741363800000|2025-03-07 16:10:00|5712.3|5710.5|5716.1|5714.3|5717.6|5715.3|5712.3|5710.5|284
1741364100000|2025-03-07 16:15:00|5716.4|5714.6|5715.2|5713.4|5716.8|5715|5714.4|5712.6|257
1741364400000|2025-03-07 16:20:00|5715.3|5713.5|5713.2|5711.4|5717.8|5715.6|5713.2|5711.4|219
1741364700000|2025-03-07 16:25:00|5713.3|5711.5|5710.9|5709.1|5714.1|5711.8|5710.7|5708.9|270
1741365000000|2025-03-07 16:30:00|5710.8|5709|5708.3|5706.5|5710.9|5709.1|5707.4|5705.6|294
1741365300000|2025-03-07 16:35:00|5708.4|5706.6|5708.5|5706.7|5711.2|5709.4|5708.3|5706.5|251
1741365600000|2025-03-07 16:40:00|5708.4|5706.6|5709.4|5707.6|5710|5708.2|5707|5705.2|279
1741365900000|2025-03-07 16:45:00|5709.5|5707.7|5709.5|5707.7|5710|5708.2|5707.9|5706.1|261
1741366200000|2025-03-07 16:50:00|5709.6|5707.8|5706.8|5705|5709.7|5707.9|5705.3|5703.5|252
1741366500000|2025-03-07 16:55:00|5706.6|5704.8|5709|5707.2|5710|5707.8|5706.1|5704.3|251
1741366800000|2025-03-07 17:00:00|5709.4|5707.6|5707.6|5705.8|5712.6|5710.8|5707.2|5704.6|324
1741367100000|2025-03-07 17:05:00|5707.7|5705.9|5704.6|5701.6|5709.7|5707.9|5704.2|5701.2|465
1741367400000|2025-03-07 17:10:00|5704.7|5701.7|5704.7|5702.9|5705.5|5703.7|5702.9|5700.9|315
1741367700000|2025-03-07 17:15:00|5704.6|5702.8|5698.6|5696.8|5705|5702.8|5697.2|5695.1|308
1741368000000|2025-03-07 17:20:00|5698.5|5696.7|5699.9|5698.1|5700.9|5699.1|5697.7|5695.9|266
1741368300000|2025-03-07 17:25:00|5700|5698.2|5700.2|5697.2|5701.4|5699.6|5699.4|5697.2|164
1741368600000|2025-03-07 17:30:00|5700.1|5697.1|5702.3|5700.5|5702.5|5700.7|5696.7|5694|283
1741368900000|2025-03-07 17:35:00|5702.2|5700.4|5702.4|5700.6|5704.9|5702.9|5701.8|5700|261
1741369200000|2025-03-07 17:40:00|5701.8|5700|5701.9|5698.9|5703.3|5701.1|5700.8|5697.8|233
1741369500000|2025-03-07 17:45:00|5701.7|5698.7|5699.6|5696.6|5702.5|5699.7|5699.1|5696.1|250
1741369800000|2025-03-07 17:50:00|5699.5|5696.5|5699.2|5697.4|5701.5|5699.7|5697.5|5695.1|188
1741370100000|2025-03-07 17:55:00|5699.1|5697.3|5698.8|5697|5699.5|5697.3|5696.5|5694.7|225
1741370400000|2025-03-07 18:00:00|5698.7|5696.9|5697|5695.2|5699.3|5697.5|5696.1|5693.1|240
1741370700000|2025-03-07 18:05:00|5696.9|5695.1|5696|5694.2|5697.6|5695.8|5695.5|5693.7|198
1741371000000|2025-03-07 18:10:00|5695.9|5694.1|5695.9|5694.1|5696.9|5695.1|5694.7|5692.7|206
1741371300000|2025-03-07 18:15:00|5696|5694.2|5696.1|5694.3|5696.3|5694.5|5693.5|5691.6|206
1741371600000|2025-03-07 18:20:00|5696|5694.2|5697.5|5694.5|5698|5695.2|5695.4|5693.2|196
1741371900000|2025-03-07 18:25:00|5697|5695.2|5695.6|5693.8|5697.9|5695.4|5694.5|5691.9|241
1741372200000|2025-03-07 18:30:00|5695.7|5693.9|5694.1|5692.3|5697.2|5694.6|5694.1|5691.7|144
1741372500000|2025-03-07 18:35:00|5693.9|5692.1|5696.5|5694.7|5697.5|5695|5693.4|5691.6|155
1741372800000|2025-03-07 18:40:00|5696.6|5694.8|5697.9|5696.1|5698.3|5696.5|5696.5|5694.2|154
1741373100000|2025-03-07 18:45:00|5698|5696.2|5698|5696.2|5699.1|5697.3|5697|5695.2|132
1741373400000|2025-03-07 18:50:00|5698.1|5696.3|5702.3|5699.3|5702.6|5700.3|5697.8|5696|159
1741373700000|2025-03-07 18:55:00|5701.7|5699.9|5702.1|5700.3|5703.7|5701.5|5701|5698.9|116
1741374000000|2025-03-07 19:00:00|5702.2|5700.4|5702|5700.2|5704.1|5701.1|5701.4|5699.1|137
1741374300000|2025-03-07 19:05:00|5702.1|5700.3|5702.8|5701|5703|5701.1|5701.5|5699.7|126
1741374600000|2025-03-07 19:10:00|5703.1|5701.3|5702.7|5700.9|5703.7|5701.9|5701.9|5700.1|174
1741374900000|2025-03-07 19:15:00|5702.6|5700.8|5704.4|5702.6|5704.4|5702.6|5702.2|5700.4|129
1741375200000|2025-03-07 19:20:00|5704.5|5702.7|5705.7|5703.9|5706.7|5704.3|5704.5|5702.6|141
1741375500000|2025-03-07 19:25:00|5705.5|5703.7|5705.6|5703.8|5706.3|5704.1|5704.3|5702.5|158
1741375800000|2025-03-07 19:30:00|5705.7|5703.9|5709.1|5707.3|5709.7|5707.4|5705.2|5702.7|241
1741376100000|2025-03-07 19:35:00|5709|5707.2|5708.3|5706.5|5710.2|5708.4|5707.6|5705.8|134
1741376400000|2025-03-07 19:40:00|5708.4|5706.6|5709.9|5708.1|5710.7|5708.9|5708.4|5706.6|128
1741376700000|2025-03-07 19:45:00|5710|5708.2|5708.9|5707.1|5711.9|5710.1|5708.9|5707.1|148
1741377000000|2025-03-07 19:50:00|5708.8|5707|5710.1|5708.3|5710.3|5708.5|5708.2|5706.4|123
1741377300000|2025-03-07 19:55:00|5710.2|5708.4|5710.2|5708.4|5711.8|5710|5709.4|5707.6|116
1741377600000|2025-03-07 20:00:00|5710.1|5708.3|5711.3|5709.5|5712.3|5710.5|5709.5|5707.7|137
1741377900000|2025-03-07 20:05:00|5711.2|5709.4|5712.3|5710.5|5713.6|5711|5710.8|5708.4|158
1741378200000|2025-03-07 20:10:00|5712.2|5710.4|5712.1|5710.3|5712.3|5710.5|5711.2|5708.9|143
1741378500000|2025-03-07 20:15:00|5712|5710.2|5713.6|5711.8|5713.7|5711.9|5711.2|5709.4|159
1741378800000|2025-03-07 20:20:00|5713.4|5711.6|5712.7|5710.9|5713.8|5712|5712.2|5710.4|110
1741379100000|2025-03-07 20:25:00|5712.8|5711|5713.8|5712|5714.3|5712.5|5712.1|5710.3|111
1741379400000|2025-03-07 20:30:00|5713.7|5711.9|5714.8|5711.8|5714.8|5712.5|5713.1|5711.3|75
1741379700000|2025-03-07 20:35:00|5714.9|5711.9|5713.1|5711.3|5715|5712.4|5712.6|5710.5|143
1741380000000|2025-03-07 20:40:00|5713|5711.2|5712.2|5710.4|5713.2|5711.4|5712.2|5710.4|97
1741380300000|2025-03-07 20:45:00|5711.8|5710|5713.2|5711.4|5713.2|5711.4|5711.8|5710|89
1741380600000|2025-03-07 20:50:00|5713.1|5711.3|5713.2|5711.4|5713.2|5711.4|5711.2|5709.4|74
1741380900000|2025-03-07 20:55:00|5713.5|5711.7|5714.3|5711.3|5715.2|5713.4|5713|5711.2|121
1741381200000|2025-03-07 21:00:00|5714.4|5711.4|5714.1|5711.1|5715.4|5713.1|5713.8|5710.8|74
1741381500000|2025-03-07 21:05:00|5714|5711|5716.7|5713.7|5716.7|5713.7|5714|5711|60
1741381800000|2025-03-07 21:10:00|5716.8|5713.8|5716.3|5713.3|5717.1|5714.1|5716.1|5713.1|66
1741382100000|2025-03-07 21:15:00|5716.2|5713.2|5715.6|5713.8|5716.3|5714.3|5715.6|5712.7|51
1741382400000|2025-03-07 21:20:00|5715.7|5713.9|5717.2|5714.2|5717.2|5714.7|5715.7|5713.9|42
1741382700000|2025-03-07 21:25:00|5717.3|5714.3|5714.9|5711.9|5717.3|5714.3|5714.7|5711.7|48
1741383000000|2025-03-07 21:30:00|5714.7|5711.7|5714.7|5711.7|5714.9|5711.9|5714.1|5711.1|62
1741383300000|2025-03-07 21:35:00|5714.6|5711.6|5714.1|5711.1|5714.8|5711.8|5714.1|5711.1|47
1741383600000|2025-03-07 21:40:00|5714.2|5711.2|5714|5710|5714.9|5711.9|5713.1|5709.9|90
1741383900000|2025-03-07 21:45:00|5713.8|5710.2|5712.4|5709.4|5714.5|5710.6|5712|5708.7|86
1741384200000|2025-03-07 21:50:00|5712.5|5709.5|5712.1|5708.3|5713.1|5710.1|5711|5707.2|221
1741384500000|2025-03-07 21:55:00|5713|5707.4|5713.6|5707.8|5717.7|5711.9|5711.2|5705.4|708
1741554000000|2025-03-09 21:00:00|5723.3|5713.3|5724.3|5714.3|5724.3|5714.3|5722.9|5712.9|4
1741554300000|2025-03-09 21:05:00|5728.1|5718.1|5713.7|5703.7|5728.1|5718.1|5713.7|5703.7|24
1741554600000|2025-03-09 21:10:00|5713.5|5703.5|5711.9|5701.9|5713.5|5703.6|5711.7|5701.7|8
1741554900000|2025-03-09 21:15:00|5711.7|5701.7|5712.1|5702.1|5712.1|5702.1|5709.7|5699.7|6
1741555200000|2025-03-09 21:20:00|5711.8|5701.8|5711.4|5701.4|5711.8|5701.8|5711.3|5701.3|4
1741555500000|2025-03-09 21:25:00|5711.3|5701.5|5711.3|5701.7|5711.3|5701.7|5711.1|5701.5|6
1741555800000|2025-03-09 21:30:00|5711.1|5701.5|5713.2|5703.2|5722.2|5712.2|5710.4|5701.5|24
1741556100000|2025-03-09 21:35:00|5713.4|5703.4|5713.2|5703.2|5713.7|5703.7|5713.1|5703.1|41
1741556400000|2025-03-09 21:40:00|5713.1|5703.1|5712.9|5704|5714.7|5704.7|5712.9|5703.1|11
1741556700000|2025-03-09 21:45:00|5711.8|5704.1|5712.2|5702.2|5713.1|5704.1|5701.8|5691.8|29
1741557000000|2025-03-09 21:50:00|5712|5702|5718.1|5708.1|5718.1|5708.1|5711.8|5701.8|47
1741557300000|2025-03-09 21:55:00|5719|5707.2|5718.7|5706.9|5719.3|5707.5|5718.1|5706.3|22
1741557600000|2025-03-09 22:00:00|5715.9|5704.1|5712.3|5705.7|5717|5706.5|5711.9|5702.7|114
1741557900000|2025-03-09 22:05:00|5711.8|5706.2|5715.8|5711|5718.7|5712.9|5711.8|5705.4|103
1741558200000|2025-03-09 22:10:00|5715.7|5710.9|5713.4|5708.6|5716.9|5711.8|5713.4|5708.6|125
1741558500000|2025-03-09 22:15:00|5713.2|5708.1|5712.3|5707.5|5715.8|5710.8|5711.8|5707|209
1741558800000|2025-03-09 22:20:00|5711.8|5707|5715.5|5710|5715.5|5710.1|5710.1|5705.3|170
1741559100000|2025-03-09 22:25:00|5715.2|5709.7|5715.7|5709.9|5717|5711.8|5715|5709.7|135
1741559400000|2025-03-09 22:30:00|5715.9|5710|5716.3|5711.5|5716.9|5712.1|5714.3|5709.5|138
1741559700000|2025-03-09 22:35:00|5716.4|5711.6|5715.7|5710.9|5717.3|5712.7|5715.3|5710.5|59
1741560000000|2025-03-09 22:40:00|5715.8|5711|5714.3|5709.5|5715.8|5711|5712.6|5707.8|84
1741560300000|2025-03-09 22:45:00|5714.5|5709.7|5713.9|5709.1|5714.9|5710.9|5712.7|5707.9|84
1741560600000|2025-03-09 22:50:00|5714|5709.2|5711.2|5707.6|5714.1|5709.3|5710.2|5706.1|100
1741560900000|2025-03-09 22:55:00|5711.1|5707.5|5711.2|5706.4|5711.6|5707.6|5710.5|5706|51
1741561200000|2025-03-09 23:00:00|5711.1|5706.3|5708.1|5703.3|5712.4|5708|5707.9|5703.1|204
1741561500000|2025-03-09 23:05:00|5707.2|5704.2|5707.8|5704.8|5708.8|5706.7|5706.1|5703.6|153
1741561800000|2025-03-09 23:10:00|5707.7|5704.7|5710.4|5708.6|5710.6|5708.8|5706.5|5704.7|121
1741562100000|2025-03-09 23:15:00|5710.7|5708.9|5714.7|5711.7|5715.3|5712.9|5710.7|5708.7|131
1741562400000|2025-03-09 23:20:00|5714.6|5711.6|5712|5709|5715.1|5712.1|5711.8|5708.8|105
1741562700000|2025-03-09 23:25:00|5712.1|5709.1|5711.8|5710|5712.8|5710.1|5711.7|5708.7|67
1741563000000|2025-03-09 23:30:00|5711.7|5709.9|5712.4|5709.4|5712.6|5710|5709.9|5708.1|102
1741563300000|2025-03-09 23:35:00|5712.3|5709.3|5712.4|5710.6|5713.6|5711.1|5711.3|5709.3|87
1741563600000|2025-03-09 23:40:00|5712.5|5710.7|5712.2|5709.2|5712.5|5710.7|5711.1|5708.1|69
1741563900000|2025-03-09 23:45:00|5712.3|5709.3|5712.7|5710.9|5714|5711.6|5712.2|5709.2|97
1741564200000|2025-03-09 23:50:00|5712.8|5711|5710.8|5707.8|5713.6|5711.2|5709.4|5706.4|117
1741564500000|2025-03-09 23:55:00|5710.9|5707.9|5710.2|5707.2|5711.2|5708.2|5709.6|5706.6|69
1741564800000|2025-03-10 00:00:00|5710.1|5707.1|5709.7|5706.7|5710.1|5708|5706.9|5704.6|299
1741565100000|2025-03-10 00:05:00|5708.9|5707.1|5711.8|5708.8|5713.5|5710.9|5708.5|5706.1|146
1741565400000|2025-03-10 00:10:00|5711.7|5708.7|5711.3|5709.5|5712.3|5710.1|5710.5|5707.9|133
1741565700000|2025-03-10 00:15:00|5711|5709.2|5711.9|5710.1|5712.5|5710.7|5710.5|5708.7|209
1741566000000|2025-03-10 00:20:00|5712.3|5710.5|5712.1|5710.3|5713.6|5711.8|5711.5|5709.7|127
1741566300000|2025-03-10 00:25:00|5712.2|5710.4|5711.1|5709.3|5712.2|5710.4|5709.2|5707.4|119
1741566600000|2025-03-10 00:30:00|5711.2|5709.4|5715|5713.2|5715.5|5713.7|5711.2|5709.4|84
1741566900000|2025-03-10 00:35:00|5714.9|5713.1|5714.5|5712.7|5715|5713.2|5713.5|5711.7|74
1741567200000|2025-03-10 00:40:00|5714.6|5712.8|5716.6|5714.8|5718.2|5716.4|5714.5|5712.2|165
1741567500000|2025-03-10 00:45:00|5716.7|5714.9|5716.5|5714.7|5718.1|5716.3|5715.5|5713.7|121
1741567800000|2025-03-10 00:50:00|5716.4|5714.6|5717.2|5715.4|5717.3|5715.5|5715.6|5713.6|134
1741568100000|2025-03-10 00:55:00|5717.7|5715.9|5717.4|5715.6|5719.4|5717.6|5717.1|5715.3|146
1741568400000|2025-03-10 01:00:00|5717.5|5715.7|5720.8|5719|5723.3|5721.5|5717.1|5715.3|209
1741568700000|2025-03-10 01:05:00|5720.7|5718.9|5721.7|5719.9|5723.4|5721.6|5720.3|5718.5|207
1741569000000|2025-03-10 01:10:00|5721.6|5719.8|5722.6|5720.8|5724.7|5722.3|5721.5|5719.7|121
1741569300000|2025-03-10 01:15:00|5722.5|5720.7|5721|5719.2|5723.7|5721.8|5720.4|5718.6|106
1741569600000|2025-03-10 01:20:00|5721.1|5719.3|5723.1|5721.3|5723.2|5721.4|5721.1|5719.3|124
1741569900000|2025-03-10 01:25:00|5723|5721.2|5719.2|5717.4|5723.1|5721.3|5718.7|5716.9|123
1741570200000|2025-03-10 01:30:00|5719.1|5717.3|5722.4|5720.6|5722.8|5721|5718.5|5716.5|177
1741570500000|2025-03-10 01:35:00|5722.5|5720.7|5721.1|5718.1|5722.7|5720.9|5720.3|5717.7|224
1741570800000|2025-03-10 01:40:00|5721.5|5718.5|5720|5718.2|5721.6|5718.7|5718.9|5716.5|177
1741571100000|2025-03-10 01:45:00|5720.1|5718.3|5719.4|5717.6|5722.1|5720.3|5719|5717.2|154
1741571400000|2025-03-10 01:50:00|5719.6|5717.8|5720.5|5718.7|5721.3|5719.5|5719.4|5717.6|114
1741571700000|2025-03-10 01:55:00|5720.4|5718.6|5721.3|5719.5|5722.5|5720.7|5720.4|5718.6|160
1741572000000|2025-03-10 02:00:00|5721|5719.2|5721|5718|5723.5|5721.7|5720.8|5717.9|159
1741572300000|2025-03-10 02:05:00|5721.1|5718.1|5719|5717.2|5721.2|5718.6|5717.7|5715.6|195
1741572600000|2025-03-10 02:10:00|5719.1|5717.3|5718.8|5715.8|5719.8|5717.4|5715.4|5713.1|159
1741572900000|2025-03-10 02:15:00|5718.9|5715.9|5716.9|5715.1|5719.9|5716.9|5716.3|5714.5|143
1741573200000|2025-03-10 02:20:00|5717|5715.2|5718.7|5716.9|5718.7|5716.9|5716.9|5715.1|93
1741573500000|2025-03-10 02:25:00|5718.5|5716.7|5719.3|5717.5|5719.9|5718.1|5718.4|5716.6|111
1741573800000|2025-03-10 02:30:00|5719.4|5717.6|5721|5719.2|5721|5719.2|5718.2|5716.4|165
1741574100000|2025-03-10 02:35:00|5720.9|5719.1|5717.4|5715.6|5721.1|5719.3|5716.9|5715.1|143
1741574400000|2025-03-10 02:40:00|5717.2|5715.4|5715.4|5713.6|5717.8|5716|5715.1|5713.3|130
1741574700000|2025-03-10 02:45:00|5715.3|5713.5|5712.1|5710.3|5715.3|5713.5|5711.9|5710.1|151
1741575000000|2025-03-10 02:50:00|5712|5710.2|5711.7|5709.9|5712.4|5710.6|5710.8|5709|131
1741575300000|2025-03-10 02:55:00|5711.6|5709.8|5710.6|5708.8|5711.8|5710|5709.8|5708|147
1741575600000|2025-03-10 03:00:00|5710.5|5708.7|5709.6|5707.8|5710.5|5708.7|5709.4|5707.6|119
1741575900000|2025-03-10 03:05:00|5709.7|5707.9|5710.2|5708.4|5711.5|5709.7|5709.7|5707.9|111
1741576200000|2025-03-10 03:10:00|5710|5708.2|5705.8|5704|5710.1|5708.3|5705.4|5703|158
1741576500000|2025-03-10 03:15:00|5705.7|5703.9|5708.2|5706.4|5709.1|5707.3|5705.4|5703.6|115
1741576800000|2025-03-10 03:20:00|5708.1|5706.3|5706.8|5705|5708.1|5706.3|5706.3|5704.5|113
1741577100000|2025-03-10 03:25:00|5706.7|5704.9|5706.8|5705|5708|5706.2|5706.4|5704.6|139
1741577400000|2025-03-10 03:30:00|5706.9|5705.1|5709|5707.2|5709.4|5707.6|5706.9|5705.1|68
1741577700000|2025-03-10 03:35:00|5709.1|5707.3|5710.5|5708.7|5710.6|5708.8|5708.6|5706.8|54
1741578000000|2025-03-10 03:40:00|5710.4|5708.6|5713.4|5711.6|5713.4|5711.6|5709.8|5708|63
1741578300000|2025-03-10 03:45:00|5713.5|5711.7|5715.4|5713.6|5715.9|5713.8|5713.5|5711.7|101
1741578600000|2025-03-10 03:50:00|5715.3|5713.5|5714.9|5713.1|5716.2|5714.4|5714.5|5712.7|80
1741578900000|2025-03-10 03:55:00|5715|5713.2|5713.6|5710.6|5715.1|5713.3|5712.7|5710.6|163
1741579200000|2025-03-10 04:00:00|5712.9|5711.1|5715.8|5712.8|5716|5713.7|5712.8|5710.5|170
1741579500000|2025-03-10 04:05:00|5715.9|5712.9|5715.5|5713.7|5716|5713.7|5714.9|5712.8|56
1741579800000|2025-03-10 04:10:00|5715.4|5713.6|5714.9|5713.1|5717.6|5715.1|5714.9|5712.6|210
1741580100000|2025-03-10 04:15:00|5715.1|5713.3|5715.5|5712.5|5716.7|5714.2|5714.9|5712.3|118
1741580400000|2025-03-10 04:20:00|5715.2|5712.2|5715.3|5712.3|5716.1|5713.7|5714.5|5711.8|63
1741580700000|2025-03-10 04:25:00|5715.4|5712.4|5715.3|5713.5|5716.3|5713.9|5714.9|5712.4|146
1741581000000|2025-03-10 04:30:00|5715.1|5713.3|5715.4|5712.4|5716.5|5714.3|5714.4|5712.2|273
1741581300000|2025-03-10 04:35:00|5714.7|5712.9|5715.7|5712.7|5715.7|5713.1|5713.4|5711.1|249
1741581600000|2025-03-10 04:40:00|5715.8|5712.8|5715.2|5713.4|5716.8|5714.3|5715.2|5712.8|65
1741581900000|2025-03-10 04:45:00|5715.1|5713.3|5716.7|5714.9|5716.7|5714.9|5715|5713.2|56
1741582200000|2025-03-10 04:50:00|5716.6|5714.8|5715.8|5712.8|5717|5715.2|5715.5|5712.5|72
1741582500000|2025-03-10 04:55:00|5715.7|5712.7|5715|5712|5716.8|5713.8|5714.7|5711.7|94
1741582800000|2025-03-10 05:00:00|5714.9|5711.9|5714.3|5712.5|5715.5|5713.7|5713.4|5711.6|82
1741583100000|2025-03-10 05:05:00|5714.2|5712.4|5714.4|5712.6|5714.5|5712.7|5713.1|5711.3|58
1741583400000|2025-03-10 05:10:00|5714.5|5712.7|5718.1|5716.3|5718.8|5717|5714.5|5712.7|149
1741583700000|2025-03-10 05:15:00|5718|5716.2|5719.2|5717.4|5719.6|5717.8|5717.7|5715.9|105
1741584000000|2025-03-10 05:20:00|5719.3|5717.5|5719.5|5717.7|5720.5|5718.7|5719.2|5717.4|58
1741584300000|2025-03-10 05:25:00|5719.4|5717.6|5719.4|5717.6|5720.3|5718.5|5718.7|5716.9|123
1741584600000|2025-03-10 05:30:00|5719.5|5717.7|5720.2|5718.4|5720.5|5718.7|5718.8|5717|113
1741584900000|2025-03-10 05:35:00|5720.3|5718.5|5720.2|5718.4|5720.7|5718.9|5718.9|5716.1|150
1741585200000|2025-03-10 05:40:00|5720.1|5718.3|5720.2|5718.4|5720.7|5718.9|5719.8|5718|76
1741585500000|2025-03-10 05:45:00|5720.3|5718.5|5719|5717.2|5720.6|5718.8|5718.9|5717.1|86
1741585800000|2025-03-10 05:50:00|5718.9|5717.1|5719.5|5716.5|5719.6|5717.1|5718|5715|95
1741586100000|2025-03-10 05:55:00|5719.6|5716.6|5720|5718.2|5720|5718.2|5718.3|5716.1|134
1741586400000|2025-03-10 06:00:00|5720.2|5718.4|5720.8|5719|5720.9|5719.1|5719.5|5717.7|133
1741586700000|2025-03-10 06:05:00|5720.9|5719.1|5723.1|5721.3|5723.1|5721.3|5720.5|5718.7|100
1741587000000|2025-03-10 06:10:00|5723.2|5721.4|5724.6|5722.8|5725.1|5722.8|5723|5720.8|158
1741587300000|2025-03-10 06:15:00|5724.7|5722.9|5726|5724.2|5727.1|5725.3|5724.4|5722.6|142
1741587600000|2025-03-10 06:20:00|5726.2|5724.4|5725.5|5723.7|5727.5|5724.9|5725.4|5722.7|170
1741587900000|2025-03-10 06:25:00|5725.6|5723.8|5726.5|5724.7|5727|5725.2|5725.5|5723.7|106
1741588200000|2025-03-10 06:30:00|5726.3|5724.5|5727.2|5725.4|5727.8|5726|5726|5724.2|109
1741588500000|2025-03-10 06:35:00|5727.1|5725.3|5726.2|5724.4|5728.4|5726.6|5725.7|5723.7|132
1741588800000|2025-03-10 06:40:00|5726.7|5723.7|5726.7|5724.9|5726.8|5724.9|5725.1|5722.2|117
1741589100000|2025-03-10 06:45:00|5726.8|5725|5726.2|5724.4|5727|5725.2|5725.1|5723.3|94
1741589400000|2025-03-10 06:50:00|5726.1|5724.3|5725.1|5723.3|5726.2|5724.4|5724.6|5722.8|137
1741589700000|2025-03-10 06:55:00|5725.2|5723.4|5725.2|5723.4|5725.5|5723.7|5723.9|5722.1|93
1741590000000|2025-03-10 07:00:00|5725.5|5723.7|5728.4|5726.6|5728.9|5727.1|5724.2|5722.4|188
1741590300000|2025-03-10 07:05:00|5728.5|5726.7|5727.6|5725.8|5729.2|5727.4|5727.6|5725.8|176
1741590600000|2025-03-10 07:10:00|5727.7|5725.9|5728.7|5726.9|5729.1|5727.3|5727.2|5725.4|185
1741590900000|2025-03-10 07:15:00|5728.9|5727.1|5728.9|5727.1|5729.9|5728.1|5727.8|5726|204
1741591200000|2025-03-10 07:20:00|5728.7|5726.9|5724.9|5723.1|5728.7|5726.9|5724.4|5722.6|136
1741591500000|2025-03-10 07:25:00|5724.8|5723|5726.4|5724.6|5727.3|5725.5|5724.5|5722.7|130
1741591800000|2025-03-10 07:30:00|5726.3|5724.5|5729.7|5727.9|5730.7|5728.9|5725.5|5723.7|155
1741592100000|2025-03-10 07:35:00|5729.9|5728.1|5728.8|5727|5730.2|5728.4|5727.5|5725.7|142
1741592400000|2025-03-10 07:40:00|5728.7|5726.9|5730.6|5728.8|5730.8|5729|5727.9|5726.1|151
1741592700000|2025-03-10 07:45:00|5730.7|5728.9|5726.5|5724.7|5731.3|5729.5|5725.9|5724.1|194
1741593000000|2025-03-10 07:50:00|5726.7|5724.9|5727.8|5726|5727.8|5726|5726.4|5724.6|194
1741593300000|2025-03-10 07:55:00|5727.6|5725.8|5731.8|5730|5732.3|5730.5|5726.1|5724.3|229
1741593600000|2025-03-10 08:00:00|5732.3|5730.5|5731.1|5729.3|5733|5731.2|5730|5728.2|234
1741593900000|2025-03-10 08:05:00|5731|5729.2|5730.2|5728.4|5731.7|5729.9|5729.4|5727.6|270
1741594200000|2025-03-10 08:10:00|5730.3|5728.5|5729.3|5727.5|5731|5728.7|5728.2|5726.4|260
1741594500000|2025-03-10 08:15:00|5729.4|5727.6|5729.1|5726.1|5731|5729.2|5727.2|5724.8|272
1741594800000|2025-03-10 08:20:00|5729.2|5726.2|5727.5|5725.7|5729.6|5727.5|5727.1|5725.3|233
1741595100000|2025-03-10 08:25:00|5727.6|5725.8|5729.5|5727.7|5729.9|5728.1|5727.1|5724.6|242
1741595400000|2025-03-10 08:30:00|5729.6|5727.8|5730.1|5728.3|5730.8|5729|5728.8|5727|173
1741595700000|2025-03-10 08:35:00|5730.2|5728.4|5730.8|5729|5731.3|5729.5|5729.5|5727.7|172
1741596000000|2025-03-10 08:40:00|5730.7|5728.9|5731.5|5729.7|5732|5730.2|5729.7|5727.9|188
1741596300000|2025-03-10 08:45:00|5731.6|5729.8|5729.1|5727.3|5731.6|5729.8|5728.8|5727|142
1741596600000|2025-03-10 08:50:00|5729|5727.2|5727.2|5725.4|5730.5|5728.7|5726.4|5724.6|192
1741596900000|2025-03-10 08:55:00|5727.3|5725.5|5728.5|5726.7|5729.4|5727.6|5726|5724.2|234
1741597200000|2025-03-10 09:00:00|5728.7|5726.9|5729.3|5727.5|5730|5728|5727.9|5726.1|164
1741597500000|2025-03-10 09:05:00|5729.4|5727.6|5728.3|5726.5|5730.3|5728.5|5728.2|5726.4|153
1741597800000|2025-03-10 09:10:00|5728.4|5726.6|5728.9|5727.1|5729.4|5727.6|5727.7|5725.9|132
1741598100000|2025-03-10 09:15:00|5728.5|5726.7|5733.7|5731.9|5734.5|5732.7|5728.5|5726.7|203
1741598400000|2025-03-10 09:20:00|5733.8|5732|5735.9|5732.9|5736|5733.6|5732.9|5731.1|205
1741598700000|2025-03-10 09:25:00|5736|5733|5735.5|5733.7|5737.1|5734.7|5735.3|5732.9|245
1741599000000|2025-03-10 09:30:00|5735.4|5733.6|5737.7|5735.9|5738|5736.2|5735.4|5733.6|181
1741599300000|2025-03-10 09:35:00|5737.6|5735.8|5739.6|5737.8|5740.4|5738.6|5737.2|5735.4|147
1741599600000|2025-03-10 09:40:00|5739.5|5737.7|5740.1|5738.3|5740.5|5738.7|5738.7|5736.9|113
1741599900000|2025-03-10 09:45:00|5740|5738.2|5742.6|5740.8|5743.3|5741.5|5740|5737.6|202
1741600200000|2025-03-10 09:50:00|5742.7|5740.9|5741.8|5740|5743.3|5741.1|5741.1|5739.3|196
1741600500000|2025-03-10 09:55:00|5742|5740.2|5740.8|5739|5742.5|5740.7|5740.6|5738.8|157
1741600800000|2025-03-10 10:00:00|5741.3|5739.5|5742.6|5740.8|5743.5|5741.7|5740.8|5739|160
1741601100000|2025-03-10 10:05:00|5742.7|5740.9|5742.3|5740.5|5743.3|5741.5|5741.7|5739.9|161
1741601400000|2025-03-10 10:10:00|5742.1|5740.3|5740.9|5739.1|5742.5|5740.7|5740|5738.2|139
1741601700000|2025-03-10 10:15:00|5741|5739.2|5739|5737.2|5741.5|5739.7|5738.6|5736.8|122
1741602000000|2025-03-10 10:20:00|5738.9|5737.1|5741.4|5739.6|5741.6|5739.8|5738.6|5736.8|146
1741602300000|2025-03-10 10:25:00|5741.6|5739.8|5739.9|5738.1|5741.8|5740|5739.9|5738.1|177
1741602600000|2025-03-10 10:30:00|5740|5738.2|5739.8|5738|5740.9|5739.1|5739.1|5736.8|144
1741602900000|2025-03-10 10:35:00|5739.9|5738.1|5739.2|5737.4|5740.2|5738.4|5737.9|5736.1|118
1741603200000|2025-03-10 10:40:00|5739|5737.2|5737.7|5735.9|5739.5|5737.7|5737.3|5735.5|119
1741603500000|2025-03-10 10:45:00|5737.6|5735.8|5738.3|5736.5|5739.2|5737.4|5737.6|5735.8|124
1741603800000|2025-03-10 10:50:00|5738.4|5736.6|5736.9|5735.1|5738.5|5736.7|5736.9|5735.1|103
1741604100000|2025-03-10 10:55:00|5737|5735.2|5736.4|5733.4|5737.4|5735.6|5736.1|5733.4|104
1741604400000|2025-03-10 11:00:00|5736.5|5733.5|5731.2|5729.4|5736.9|5734.1|5729.6|5727.4|264
1741604700000|2025-03-10 11:05:00|5731.3|5729.5|5731.7|5729.9|5731.9|5729.9|5728.2|5725.7|434
1741605000000|2025-03-10 11:10:00|5731.8|5730|5732.6|5730.8|5733.8|5732|5730.5|5728.7|243
1741605300000|2025-03-10 11:15:00|5732.5|5730.7|5734.2|5732.4|5734.8|5733|5731.6|5729.8|306
1741605600000|2025-03-10 11:20:00|5734.1|5732.3|5735.5|5733.7|5736|5734.2|5733.6|5731.8|132
1741605900000|2025-03-10 11:25:00|5735.4|5733.6|5735.3|5733.5|5736|5734.2|5734.5|5732.7|107
1741606200000|2025-03-10 11:30:00|5735.4|5733.6|5735.7|5733.9|5736.5|5734.7|5734.6|5732.8|125
1741606500000|2025-03-10 11:35:00|5735.8|5734|5734.2|5732.4|5735.9|5734.1|5734|5732.2|92
1741606800000|2025-03-10 11:40:00|5734.1|5732.3|5735|5733.2|5736|5734.2|5733.8|5732|124
1741607100000|2025-03-10 11:45:00|5735.1|5733.3|5738|5735|5738.2|5735.2|5734.6|5732.3|192
1741607400000|2025-03-10 11:50:00|5737.9|5734.9|5737.3|5735.5|5738.2|5736.4|5735.5|5733.7|137
1741607700000|2025-03-10 11:55:00|5737.2|5735.4|5735.8|5734|5737.8|5736|5735.7|5733.9|86
1741608000000|2025-03-10 12:00:00|5735.5|5733.7|5737.5|5734.5|5739.5|5736.6|5735.1|5733.3|188
1741608300000|2025-03-10 12:05:00|5737.6|5734.6|5738.3|5736.5|5739.4|5737.1|5737.6|5734.6|145
1741608600000|2025-03-10 12:10:00|5738.2|5736.4|5737.5|5735.7|5738.4|5736.6|5736.5|5734.7|146
1741608900000|2025-03-10 12:15:00|5737.4|5735.6|5737.3|5735.5|5738.3|5736.5|5736.3|5734.5|152
1741609200000|2025-03-10 12:20:00|5737.2|5735.4|5739.1|5737.3|5739.2|5737.4|5737.1|5735.3|144
1741609500000|2025-03-10 12:25:00|5739.2|5737.4|5742.7|5740.9|5742.9|5741.1|5738.5|5736.7|142
1741609800000|2025-03-10 12:30:00|5742.8|5741|5741|5738|5742.9|5741.1|5740.3|5738|202
1741610100000|2025-03-10 12:35:00|5741.1|5738.1|5740.5|5738.7|5741.3|5739.2|5739.4|5737.6|130
1741610400000|2025-03-10 12:40:00|5740.7|5738.9|5742.9|5741.1|5743.4|5741.6|5740|5738.2|136
1741610700000|2025-03-10 12:45:00|5743|5741.2|5739.5|5737.7|5743|5741.2|5739.2|5737.4|176
1741611000000|2025-03-10 12:50:00|5739.4|5737.6|5740.3|5738.5|5741.1|5739.3|5739.4|5737.6|130
1741611300000|2025-03-10 12:55:00|5740.2|5738.4|5738.6|5736.8|5740.4|5738.6|5738|5736.2|152
1741611600000|2025-03-10 13:00:00|5738.5|5736.7|5734.6|5732.8|5738.8|5736.7|5734.1|5732.3|211
1741611900000|2025-03-10 13:05:00|5734.9|5733.1|5735.1|5733.3|5736.3|5734.2|5734.3|5732|201
1741612200000|2025-03-10 13:10:00|5735.2|5733.4|5739|5737.2|5739.7|5737.9|5735.2|5733.4|256
1741612500000|2025-03-10 13:15:00|5739.4|5737.6|5739|5737.2|5741.2|5739.4|5738.7|5736.9|158
1741612800000|2025-03-10 13:20:00|5739.1|5737.3|5741.5|5739.7|5741.9|5739.7|5738.9|5737.1|155
1741613100000|2025-03-10 13:25:00|5741.4|5739.6|5741.7|5739.9|5742.2|5740.4|5740.3|5738.5|140
1741613400000|2025-03-10 13:30:00|5741.6|5739.8|5740.1|5738.3|5741.9|5739.9|5739.7|5737.9|256
1741613700000|2025-03-10 13:35:00|5740.3|5738.5|5739.2|5737.4|5741.5|5739.7|5738.9|5737.1|244
1741614000000|2025-03-10 13:40:00|5739.1|5737.3|5738.5|5736.7|5740.3|5738.5|5737.8|5736|287
1741614300000|2025-03-10 13:45:00|5738.2|5736.4|5735.6|5733.8|5738.4|5736.6|5734.8|5733|251
1741614600000|2025-03-10 13:50:00|5735.5|5733.7|5735.2|5733.4|5736.6|5734.8|5735|5733.2|223
1741614900000|2025-03-10 13:55:00|5735.4|5733.6|5733.7|5731.9|5735.9|5734.1|5733.7|5731.9|186
1741615200000|2025-03-10 14:00:00|5733.6|5731.8|5731.7|5729.9|5734|5732.2|5731.6|5729.8|255
1741615500000|2025-03-10 14:05:00|5731.8|5730|5731.9|5730.1|5734.3|5732.5|5731.7|5729.9|248
1741615800000|2025-03-10 14:10:00|5732|5730.2|5731.5|5729.7|5736.3|5734|5731.5|5729.7|284
1741616100000|2025-03-10 14:15:00|5731.6|5729.8|5728.5|5726.7|5731.6|5729.8|5727.4|5725.6|239
1741616400000|2025-03-10 14:20:00|5728.8|5727|5728|5726.2|5729.3|5727.5|5724.5|5722.3|274
1741616700000|2025-03-10 14:25:00|5728.1|5726.3|5727.4|5725.6|5729.5|5727.7|5727.2|5725.4|272
1741617000000|2025-03-10 14:30:00|5727.6|5725.8|5727.8|5726|5729.9|5728.1|5727.1|5725.3|266
1741617300000|2025-03-10 14:35:00|5727.7|5725.9|5727.6|5725.8|5728.9|5727|5726.5|5724.7|263
1741617600000|2025-03-10 14:40:00|5727.4|5725.6|5730.3|5728.5|5731.4|5729.6|5727|5725.2|248
1741617900000|2025-03-10 14:45:00|5730.9|5727.9|5730.5|5728.7|5731.5|5729.7|5727.2|5725.1|270
1741618200000|2025-03-10 14:50:00|5730.2|5728.4|5728.8|5727|5730.6|5728.8|5728.1|5726.3|248
1741618500000|2025-03-10 14:55:00|5728.9|5727.1|5730.8|5729|5730.8|5729|5728.6|5726.8|221
1741618800000|2025-03-10 15:00:00|5730.6|5728.8|5728.3|5726.5|5732.1|5730.3|5728.1|5726.3|302
1741619100000|2025-03-10 15:05:00|5728.2|5726.4|5727.2|5725.4|5729|5727.2|5727.2|5725.4|257
1741619400000|2025-03-10 15:10:00|5727.3|5725.5|5729.6|5727.8|5730.8|5729|5727.2|5725.4|173
1741619700000|2025-03-10 15:15:00|5729.5|5727.7|5729.6|5727.8|5729.6|5727.8|5727.9|5726.1|202
1741620000000|2025-03-10 15:20:00|5729.8|5728|5730|5728.2|5731.5|5729.7|5728.9|5727.1|222
1741620300000|2025-03-10 15:25:00|5729.9|5728.1|5732.6|5730.8|5733.3|5731.5|5729.7|5727.9|214
1741620600000|2025-03-10 15:30:00|5732.8|5731|5730.8|5729|5733.8|5732|5730.8|5729|202
1741620900000|2025-03-10 15:35:00|5730.9|5729.1|5728.9|5727.1|5731.2|5729.4|5728.4|5726.6|229
1741621200000|2025-03-10 15:40:00|5729|5727.2|5724.7|5722.9|5729.7|5727.9|5723.9|5722.1|245
1741621500000|2025-03-10 15:45:00|5724.6|5722.8|5724.9|5723.1|5726.1|5724.3|5723.6|5721.8|219
1741621800000|2025-03-10 15:50:00|5724.8|5723|5725.7|5723.9|5726.2|5724.4|5723.8|5722|232
1741622100000|2025-03-10 15:55:00|5725.6|5723.8|5724.5|5722.7|5726.3|5724.5|5723.7|5721.9|273
1741622400000|2025-03-10 16:00:00|5724.4|5722.6|5725.8|5724|5727.2|5725.4|5724.3|5722.5|327
1741622700000|2025-03-10 16:05:00|5725.9|5724.1|5725.9|5724.1|5727.7|5725.9|5725.2|5723.4|176
1741623000000|2025-03-10 16:10:00|5726|5724.2|5727.5|5725.7|5728.1|5726.3|5725.4|5723.6|142
1741623300000|2025-03-10 16:15:00|5727.4|5725.6|5726.2|5724.4|5728|5726.2|5724.5|5722.7|195
1741623600000|2025-03-10 16:20:00|5726.4|5724.6|5725.8|5724|5727.6|5725.8|5725.5|5723.7|145
1741623900000|2025-03-10 16:25:00|5725.7|5723.9|5724|5722.2|5725.7|5723.9|5723.3|5721.5|140
1741624200000|2025-03-10 16:30:00|5724.2|5722.4|5725.1|5723.3|5725.6|5723.8|5723.9|5722.1|190
1741624500000|2025-03-10 16:35:00|5725|5723.2|5722.9|5721.1|5725.5|5723.7|5722.9|5721.1|158
1741624800000|2025-03-10 16:40:00|5723|5721.2|5722.4|5720.6|5723.7|5721.9|5722.4|5720.6|100
1741625100000|2025-03-10 16:45:00|5722.1|5720.3|5721.5|5719.7|5722.2|5720.4|5720.7|5718.9|128
1741625400000|2025-03-10 16:50:00|5721.6|5719.8|5721.6|5719.8|5722.3|5720.5|5720.4|5718.6|208
1741625700000|2025-03-10 16:55:00|5721.7|5719.9|5721.5|5718.5|5721.9|5720.1|5720.2|5718.2|182
1741626000000|2025-03-10 17:00:00|5721.4|5718.4|5719|5717.2|5721.4|5719.1|5718.5|5716.3|159
1741626300000|2025-03-10 17:05:00|5718.9|5717.1|5720|5718.2|5721.4|5719.6|5718.9|5717.1|150
1741626600000|2025-03-10 17:10:00|5719.9|5718.1|5720.3|5718.5|5720.5|5718.7|5719.1|5717.3|163
1741626900000|2025-03-10 17:15:00|5720.1|5718.3|5720|5718.2|5720.4|5718.6|5719.4|5717.2|164
1741627200000|2025-03-10 17:20:00|5719.9|5718.1|5722.2|5720.4|5722.2|5720.4|5719.4|5717.6|150
1741627500000|2025-03-10 17:25:00|5722|5720.2|5720.5|5718.7|5722.1|5720.3|5720|5718.2|154
1741627800000|2025-03-10 17:30:00|5720.6|5718.8|5720.6|5718.8|5721.1|5719.1|5719.3|5717.5|118
1741628100000|2025-03-10 17:35:00|5720.7|5718.9|5720.5|5718.7|5721.5|5719.2|5719.8|5718|153
1741628400000|2025-03-10 17:40:00|5720.4|5718.6|5719.7|5717.9|5721.3|5719.5|5719.5|5717.5|144
1741628700000|2025-03-10 17:45:00|5719.8|5718|5719.2|5717.4|5720.1|5718.2|5719.1|5717|148
1741629000000|2025-03-10 17:50:00|5719.3|5717.5|5715|5713.2|5719.6|5717.5|5715|5713.2|205
1741629300000|2025-03-10 17:55:00|5714.9|5713.1|5712.3|5709.3|5715.3|5713.5|5711.5|5709.3|138
1741629600000|2025-03-10 18:00:00|5711.9|5708.9|5705.3|5703.5|5712.3|5709.3|5704.6|5702.8|163
1741629900000|2025-03-10 18:05:00|5705.1|5703.3|5703.5|5701.7|5705.3|5703.5|5702.3|5700.5|159
1741630200000|2025-03-10 18:10:00|5703.7|5701.9|5704.5|5702.7|5710.3|5708.5|5703.6|5701.8|333
1741630500000|2025-03-10 18:15:00|5704.4|5702.6|5703.5|5701.7|5705|5703.2|5703.4|5701.6|169
1741630800000|2025-03-10 18:20:00|5703.6|5701.8|5703.1|5701.3|5705|5702.5|5703|5701|144
1741631100000|2025-03-10 18:25:00|5703|5701.2|5700.6|5698.8|5703.5|5701.7|5700.5|5698.6|181
1741631400000|2025-03-10 18:30:00|5700.5|5698.7|5701.6|5698.6|5701.8|5699.5|5700.5|5697.7|193
1741631700000|2025-03-10 18:35:00|5701.5|5698.5|5699.2|5697.4|5701.8|5699.8|5699|5697.2|119
1741632000000|2025-03-10 18:40:00|5699.1|5697.3|5698.4|5696.6|5700.2|5698.4|5698.1|5696.3|116
1741632300000|2025-03-10 18:45:00|5698.1|5696.3|5697.8|5696|5699.1|5697.1|5697.7|5695.9|106
1741632600000|2025-03-10 18:50:00|5697.6|5695.8|5695.2|5693.4|5698.6|5696.8|5695.2|5693.4|134
1741632900000|2025-03-10 18:55:00|5695.4|5693.6|5695.6|5693.8|5696.8|5694.7|5695|5693|185
1741633200000|2025-03-10 19:00:00|5696.3|5693.3|5693.6|5691.8|5696.4|5694.2|5693.1|5691.3|139
1741633500000|2025-03-10 19:05:00|5693.5|5691.7|5691.8|5690|5694.8|5693|5691.5|5689.7|176
1741633800000|2025-03-10 19:10:00|5692|5690.2|5694.6|5692.8|5694.9|5693.1|5691.6|5689.8|140
1741634100000|2025-03-10 19:15:00|5694.5|5692.7|5697.5|5694.5|5697.7|5694.7|5694.4|5692.6|139
1741634400000|2025-03-10 19:20:00|5697.6|5694.6|5701|5699.2|5701|5699.2|5697.2|5694.2|153
1741634700000|2025-03-10 19:25:00|5701.1|5699.3|5702.6|5700.8|5705.7|5703.3|5701|5699.2|114
1741635000000|2025-03-10 19:30:00|5702.7|5700.9|5703.4|5700.4|5704.1|5701.4|5701.2|5699.4|149
1741635300000|2025-03-10 19:35:00|5703.1|5700.1|5700.2|5697.2|5703.4|5701.3|5698.7|5696|179
1741635600000|2025-03-10 19:40:00|5700.1|5697.1|5699.1|5697.3|5701.5|5698.5|5699.1|5696.8|120
1741635900000|2025-03-10 19:45:00|5699.3|5697.5|5699.9|5698.1|5700.4|5698.6|5697.6|5695.8|151
1741636200000|2025-03-10 19:50:00|5700.5|5698.7|5699.9|5696.9|5701.5|5699.7|5699.5|5696.5|127
1741636500000|2025-03-10 19:55:00|5699.8|5696.8|5699.7|5697.9|5700.4|5698.6|5698.7|5696.8|170
1741636800000|2025-03-10 20:00:00|5699.5|5697.7|5700.9|5699.1|5702|5700.2|5699.3|5697.5|90
1741637100000|2025-03-10 20:05:00|5701|5699.2|5701.7|5699.9|5702.2|5700.4|5701|5699.2|48
1741637400000|2025-03-10 20:10:00|5701.6|5699.8|5700.3|5698.5|5702.1|5700.3|5700.2|5698.4|74
1741637700000|2025-03-10 20:15:00|5700.4|5698.6|5700.3|5697.3|5700.8|5698.8|5700.1|5697.2|53
1741638000000|2025-03-10 20:20:00|5700.1|5697.1|5695.6|5693.8|5700.1|5697.3|5695.5|5693.7|78
1741638300000|2025-03-10 20:25:00|5695.5|5693.7|5695.1|5693.3|5695.5|5693.7|5693.4|5691.6|61
1741638600000|2025-03-10 20:30:00|5695.2|5693.4|5695.4|5693.6|5695.7|5693.9|5693.8|5692|64
1741638900000|2025-03-10 20:35:00|5695.3|5693.5|5696.4|5694.6|5697.5|5695.7|5695.1|5693.3|76
1741639200000|2025-03-10 20:40:00|5696.3|5694.5|5696.8|5695|5697.2|5695.4|5695.5|5693.7|88
1741639500000|2025-03-10 20:45:00|5696.7|5694.9|5697.8|5694.8|5698.8|5695.8|5696.7|5694.1|70
1741639800000|2025-03-10 20:50:00|5697.6|5694.6|5698.3|5695.3|5698.7|5695.7|5697.6|5694.6|120
1741640100000|2025-03-10 20:55:00|5698.1|5695.1|5700.9|5697.1|5700.9|5697.1|5698.1|5695.1|281
1741640400000|2025-03-10 21:00:00|5701.5|5697.5|5700.4|5696.4|5701.5|5697.5|5700.4|5696.4|8
1741640700000|2025-03-10 21:05:00|5700.5|5696.5|5700.2|5696.2|5701.6|5697.6|5699.9|5695.9|41
1741641000000|2025-03-10 21:10:00|5700|5696|5700.2|5696.2|5700.5|5696.5|5699.9|5695.9|36
1741641300000|2025-03-10 21:15:00|5700.3|5696.3|5700.4|5696.4|5700.7|5696.7|5700.2|5696.2|21
1741641600000|2025-03-10 21:20:00|5700.3|5696.3|5700.3|5696.3|5700.4|5696.4|5699.8|5695.8|14
1741641900000|2025-03-10 21:25:00|5700.5|5696.5|5700.5|5696.5|5700.9|5696.9|5700.1|5696.1|17
1741642200000|2025-03-10 21:30:00|5700.4|5696.4|5700.1|5696.1|5700.5|5696.5|5699.9|5695.9|43
1741642500000|2025-03-10 21:35:00|5700.7|5696.7|5701.3|5697.3|5702|5698|5700.2|5696.2|44
1741642800000|2025-03-10 21:40:00|5701.5|5697.5|5702|5698|5702|5698|5701.1|5697.1|33
1741643100000|2025-03-10 21:45:00|5702.3|5698.3|5702.2|5698.2|5703.1|5699.1|5701.8|5697.8|107
1741643400000|2025-03-10 21:50:00|5702.1|5698.1|5701.2|5697.2|5702.5|5698.5|5701|5697|124
1741643700000|2025-03-10 21:55:00|5702.1|5696.3|5703.3|5697.5|5703.4|5697.6|5702.1|5696.3|72
1741644000000|2025-03-10 22:00:00|5703.1|5697.3|5701.3|5696.5|5704|5698.2|5701|5695.2|165
1741644300000|2025-03-10 22:05:00|5701.4|5696.4|5700.3|5695.5|5702.5|5697.7|5700.1|5695.3|65
1741644600000|2025-03-10 22:10:00|5700.2|5695.4|5699.3|5694.5|5700.3|5695.5|5699|5694.2|29
1741644900000|2025-03-10 22:15:00|5699.4|5694.6|5696.8|5691.8|5699.6|5694.8|5696.5|5691.7|125
1741645200000|2025-03-10 22:20:00|5696.7|5691.7|5696.1|5691.3|5698.2|5693.4|5695.8|5691.2|136
1741645500000|2025-03-10 22:25:00|5696|5691.2|5696.1|5691.3|5696.7|5692|5695.5|5691.1|85
1741645800000|2025-03-10 22:30:00|5696|5691.2|5692.5|5687.7|5696|5691.2|5692.1|5687.3|48
1741646100000|2025-03-10 22:35:00|5692.6|5687.8|5693.5|5688.7|5693.5|5688.7|5691.9|5687.1|34
1741646400000|2025-03-10 22:40:00|5693.6|5688.8|5694.5|5689.7|5695.1|5690.3|5693.3|5688.5|54
1741646700000|2025-03-10 22:45:00|5694.6|5689.8|5693.5|5688.7|5694.8|5690|5693.3|5688.5|48
1741647000000|2025-03-10 22:50:00|5693.4|5688.6|5693|5688.2|5694.1|5689.3|5692.6|5687.8|44
1741647300000|2025-03-10 22:55:00|5693.1|5688.3|5689.8|5686.2|5693.1|5688.3|5689.8|5686.2|70
1741647600000|2025-03-10 23:00:00|5689.9|5686.3|5693.4|5689.8|5694.1|5690.5|5689.6|5685.3|131
1741647900000|2025-03-10 23:05:00|5692.5|5690.7|5691.1|5689.3|5693.6|5691.8|5691|5689.2|101
1741648200000|2025-03-10 23:10:00|5691|5689.2|5691.5|5689.7|5691.6|5689.8|5689|5687.2|97
1741648500000|2025-03-10 23:15:00|5691.6|5689.8|5688.2|5685.2|5691.9|5690.1|5688.1|5685.2|110
1741648800000|2025-03-10 23:20:00|5687.6|5685.8|5690.7|5688.9|5690.7|5688.9|5687.4|5685.6|95
1741649100000|2025-03-10 23:25:00|5690.6|5688.8|5692.4|5689.4|5692.4|5689.9|5690.3|5688.5|45
1741649400000|2025-03-10 23:30:00|5692.8|5689.8|5692|5690.2|5693|5690.9|5691|5688.7|110
1741649700000|2025-03-10 23:35:00|5692.1|5690.3|5693.8|5692|5693.9|5692.1|5691.6|5689.8|112
1741650000000|2025-03-10 23:40:00|5693.7|5691.9|5694.9|5693.1|5695.1|5693.3|5692.8|5691|91
1741650300000|2025-03-10 23:45:00|5695|5693.2|5696.6|5693.6|5696.7|5693.9|5694.8|5693|60
1741650600000|2025-03-10 23:50:00|5696.5|5693.5|5695.5|5693.7|5696.5|5693.7|5694.6|5692.2|76
1741650900000|2025-03-10 23:55:00|5695.6|5693.8|5695.9|5694.1|5696.2|5694.4|5694.1|5692|110
1741651200000|2025-03-11 00:00:00|5696|5694.2|5698.8|5697|5699.3|5697.5|5694.6|5691.8|201
1741651500000|2025-03-11 00:05:00|5698.7|5696.9|5697.7|5695.9|5699.1|5697.3|5697.3|5695.5|121
1741651800000|2025-03-11 00:10:00|5697.8|5696|5701.5|5699.7|5702.3|5700.5|5696.6|5694.8|122
1741652100000|2025-03-11 00:15:00|5701.6|5699.8|5702.6|5700.8|5703.1|5701.3|5700.6|5698.8|110
1741652400000|2025-03-11 00:20:00|5702.7|5700.9|5702.3|5700.5|5703.4|5701.6|5701.3|5699.5|116
1741652700000|2025-03-11 00:25:00|5702.4|5700.6|5702.6|5700.8|5703.3|5701.5|5701.6|5699.8|102
1741653000000|2025-03-11 00:30:00|5703.4|5700.4|5698.1|5696.3|5703.4|5700.9|5697.9|5696.1|160
1741653300000|2025-03-11 00:35:00|5698.2|5696.4|5700.1|5698.3|5700.6|5698.8|5698.1|5696.3|92
1741653600000|2025-03-11 00:40:00|5700.2|5698.4|5698.1|5696.3|5700.9|5699.1|5697.5|5695.7|114
1741653900000|2025-03-11 00:45:00|5698.2|5696.4|5695.6|5693.8|5698.7|5696.9|5694.2|5692.4|172
1741654200000|2025-03-11 00:50:00|5695.8|5694|5692.8|5691|5695.8|5694|5690.8|5689|215
1741654500000|2025-03-11 00:55:00|5692.5|5690.7|5692.5|5690.7|5694.5|5692.7|5691.9|5690.1|204
1741654800000|2025-03-11 01:00:00|5692.6|5690.8|5684|5682.2|5692.7|5690.9|5683.3|5680.8|268
1741655100000|2025-03-11 01:05:00|5684.2|5682.4|5684.1|5682.3|5685.9|5684.1|5683.8|5682|258
1741655400000|2025-03-11 01:10:00|5684.2|5682.4|5683.2|5681.4|5685.5|5683.7|5682.6|5680.8|211
1741655700000|2025-03-11 01:15:00|5683.1|5681.3|5684.9|5683.1|5685.2|5683.4|5680.7|5678.9|250
1741656000000|2025-03-11 01:20:00|5684.8|5683|5685.5|5683.7|5687.7|5685.9|5684.1|5682.3|154
1741656300000|2025-03-11 01:25:00|5685.3|5683.5|5684.7|5682.9|5685.3|5683.5|5682.8|5681|154
1741656600000|2025-03-11 01:30:00|5684.4|5682.6|5682.3|5680.5|5684.9|5683.1|5682.3|5680.5|221
1741656900000|2025-03-11 01:35:00|5682.1|5680.3|5684.2|5682.4|5685|5683.2|5681.7|5679.9|165
1741657200000|2025-03-11 01:40:00|5684.3|5682.5|5688.5|5686.7|5689.6|5687.8|5684.3|5682.5|203
1741657500000|2025-03-11 01:45:00|5688.4|5686.6|5688.8|5687|5689.6|5687.1|5686.9|5685.1|165
1741657800000|2025-03-11 01:50:00|5688.7|5686.9|5688.2|5686.4|5690.1|5688.3|5688.1|5686.1|240
1741658100000|2025-03-11 01:55:00|5688.4|5686.6|5689.6|5686.6|5691.3|5688.3|5688.1|5685.8|213
1741658400000|2025-03-11 02:00:00|5689.7|5686.7|5691|5688|5691.3|5688.3|5688.4|5686.1|183
1741658700000|2025-03-11 02:05:00|5691.1|5688.1|5696.4|5694.6|5698.2|5695.5|5690.9|5688|248
1741659000000|2025-03-11 02:10:00|5696.5|5694.7|5696.5|5694.7|5700|5697.7|5695.2|5693.2|247
1741659300000|2025-03-11 02:15:00|5696.4|5694.6|5699.6|5697.8|5700.3|5698.2|5694.6|5692.8|259
1741659600000|2025-03-11 02:20:00|5699.5|5697.7|5697|5695.2|5700.6|5698.5|5696.3|5694.5|196
1741659900000|2025-03-11 02:25:00|5696.9|5695.1|5693.9|5692.1|5697.1|5695.3|5693.8|5692|185
1741660200000|2025-03-11 02:30:00|5693.8|5692|5692.5|5690.7|5694.9|5693.1|5692.5|5690.7|167
1741660500000|2025-03-11 02:35:00|5692.4|5690.6|5694.4|5692.6|5695.4|5693.6|5692.4|5690.6|186
1741660800000|2025-03-11 02:40:00|5694.3|5692.5|5693.3|5691.5|5695.2|5693.4|5692.8|5691|137
1741661100000|2025-03-11 02:45:00|5693.2|5691.4|5690.8|5689|5693.2|5691.4|5689.7|5687.9|159
1741661400000|2025-03-11 02:50:00|5690.6|5688.8|5693.2|5691.4|5693.4|5691.6|5690.5|5688.2|172
1741661700000|2025-03-11 02:55:00|5693.3|5691.5|5694.3|5692.5|5696.1|5694.3|5692.7|5690.1|159
1741662000000|2025-03-11 03:00:00|5694.5|5692.7|5696.7|5694.9|5697.8|5696|5694.3|5692.5|221
1741662300000|2025-03-11 03:05:00|5696.6|5694.8|5696.1|5694.3|5697.2|5695.4|5695.5|5693.7|219
1741662600000|2025-03-11 03:10:00|5696|5694.2|5695.7|5693.9|5697.7|5695.5|5695.4|5692.5|175
1741662900000|2025-03-11 03:15:00|5695.6|5693.8|5691.3|5689.5|5695.9|5694.1|5689.4|5687.4|258
1741663200000|2025-03-11 03:20:00|5691.4|5689.6|5690.7|5688.9|5692.2|5690.4|5688.4|5686.6|160
1741663500000|2025-03-11 03:25:00|5690.6|5688.8|5691.4|5689.6|5691.8|5690|5689.8|5688|140
1741663800000|2025-03-11 03:30:00|5691.5|5689.7|5692.2|5690.4|5693.1|5691.3|5690.8|5689|102
1741664100000|2025-03-11 03:35:00|5692.3|5690.5|5691.8|5690|5694|5692.2|5691.8|5690|86
1741664400000|2025-03-11 03:40:00|5691.9|5690.1|5693.1|5691.3|5693.4|5691.6|5691.8|5690|118
1741664700000|2025-03-11 03:45:00|5693.2|5691.4|5691.7|5689.9|5693.5|5691.7|5691|5689|105
1741665000000|2025-03-11 03:50:00|5692.4|5689.4|5692.8|5691|5693|5691.2|5691.4|5689.3|117
1741665300000|2025-03-11 03:55:00|5692.9|5691.1|5693.4|5691.6|5693.8|5692|5691.7|5689.9|88
1741665600000|2025-03-11 04:00:00|5693.3|5691.5|5692.4|5690.6|5693.6|5691.8|5692.2|5690.4|79
1741665900000|2025-03-11 04:05:00|5692.3|5690.5|5692.2|5690.4|5692.8|5691|5691.5|5689.7|90
1741666200000|2025-03-11 04:10:00|5692.1|5690.3|5692.1|5690.3|5692.6|5690.8|5691.5|5689.7|71
1741666500000|2025-03-11 04:15:00|5692.2|5690.4|5691.4|5689.6|5693.7|5691.9|5690.9|5689.1|113
1741666800000|2025-03-11 04:20:00|5691.3|5689.5|5691.4|5689.6|5691.5|5689.7|5689.9|5688.1|84
1741667100000|2025-03-11 04:25:00|5691.6|5689.8|5693.2|5691.4|5693.5|5691.7|5691.4|5689.6|67
1741667400000|2025-03-11 04:30:00|5693.3|5691.5|5695.3|5693.5|5695.7|5693.9|5693.2|5691.4|86
1741667700000|2025-03-11 04:35:00|5695.4|5693.6|5695.7|5693.9|5697|5695.2|5694.9|5693.1|74
1741668000000|2025-03-11 04:40:00|5695.8|5694|5695.3|5693.5|5696.8|5694.9|5694.6|5692.1|76
1741668300000|2025-03-11 04:45:00|5695.4|5693.6|5694.8|5693|5696.3|5694.5|5694.6|5692.8|56
1741668600000|2025-03-11 04:50:00|5694.9|5693.1|5695.2|5693.4|5695.6|5693.8|5694.6|5692.8|79
1741668900000|2025-03-11 04:55:00|5695.1|5693.3|5696.2|5694.4|5696.2|5694.4|5695.1|5692.8|74
1741669200000|2025-03-11 05:00:00|5696.1|5694.3|5694.3|5692.5|5696.5|5694.7|5694.3|5692.1|119
1741669500000|2025-03-11 05:05:00|5694.4|5692.6|5689.4|5687.6|5694.4|5692.6|5689.1|5687.3|152
1741669800000|2025-03-11 05:10:00|5689.3|5687.5|5689.4|5687.6|5690.1|5688.3|5687.6|5685.8|121
1741670100000|2025-03-11 05:15:00|5689.5|5687.7|5688.4|5686.6|5690.9|5689.1|5687.9|5686.1|150
1741670400000|2025-03-11 05:20:00|5688.3|5686.5|5687.1|5685.3|5688.5|5686.7|5684.8|5683|138
1741670700000|2025-03-11 05:25:00|5687.2|5685.4|5689.5|5687.7|5690.2|5687.9|5687.1|5685.3|134
1741671000000|2025-03-11 05:30:00|5689.6|5687.8|5690.6|5688.8|5691.3|5689.5|5689.4|5687.6|109
1741671300000|2025-03-11 05:35:00|5690.8|5689|5687.7|5685.9|5690.9|5689.1|5687.7|5685.9|107
1741671600000|2025-03-11 05:40:00|5687.6|5685.8|5684.6|5682.8|5687.6|5685.8|5683.8|5682|128
1741671900000|2025-03-11 05:45:00|5684.7|5682.9|5683.1|5681.3|5685.2|5683|5681.7|5678.9|139
1741672200000|2025-03-11 05:50:00|5683.2|5681.4|5682.5|5680.7|5683.4|5681.6|5681.4|5679.2|143
1741672500000|2025-03-11 05:55:00|5682.3|5680.5|5681.9|5680.1|5683|5681.2|5681.1|5679.3|129
1741672800000|2025-03-11 06:00:00|5682|5680.2|5681.3|5679.5|5682.3|5680.4|5680.5|5678.6|151
1741673100000|2025-03-11 06:05:00|5681.5|5679.7|5680.6|5678.8|5682.7|5680.9|5680.6|5678.8|109
1741673400000|2025-03-11 06:10:00|5680.5|5678.7|5681.9|5680.1|5682.2|5680.4|5680.2|5678.4|95
1741673700000|2025-03-11 06:15:00|5682|5680.2|5681.7|5679.9|5682.2|5680.4|5678.7|5676.9|140
1741674000000|2025-03-11 06:20:00|5681.8|5680|5684.7|5682.9|5687.2|5685.4|5681.8|5680|384
1741674300000|2025-03-11 06:25:00|5684.6|5682.8|5684.6|5682.8|5686.4|5684.3|5683.4|5681.6|217
1741674600000|2025-03-11 06:30:00|5684.7|5682.9|5687|5685.2|5688.7|5686.9|5684.6|5682.8|215
1741674900000|2025-03-11 06:35:00|5687.1|5685.3|5683.9|5682.1|5687.5|5685.7|5683.9|5682.1|177
1741675200000|2025-03-11 06:40:00|5684.1|5682.3|5685.3|5683.5|5686.2|5684.4|5683.4|5681.6|153
1741675500000|2025-03-11 06:45:00|5685.4|5683.6|5685.3|5683.5|5686.1|5684.3|5683.8|5682|145
1741675800000|2025-03-11 06:50:00|5685.4|5683.6|5684.9|5683.1|5687.6|5684.9|5684.5|5682.7|168
1741676100000|2025-03-11 06:55:00|5684.8|5683|5685.3|5683.5|5686.1|5683.5|5684.4|5681.7|137
1741676400000|2025-03-11 07:00:00|5685.1|5683.3|5686.3|5684.5|5687.8|5686|5684.7|5682.1|199
1741676700000|2025-03-11 07:05:00|5686.4|5684.6|5688.2|5686.4|5688.3|5686.5|5684.6|5682.8|145
1741677000000|2025-03-11 07:10:00|5688.1|5686.3|5691|5689.2|5691.3|5689.5|5687.7|5685.9|183
1741677300000|2025-03-11 07:15:00|5690.9|5689.1|5691.9|5690.1|5692.2|5690.4|5690.7|5688.9|217
1741677600000|2025-03-11 07:20:00|5692|5690.2|5695.5|5693.7|5695.6|5693.8|5691.6|5689.8|194
1741677900000|2025-03-11 07:25:00|5695.4|5693.6|5697.1|5695.3|5697.9|5696.1|5695.4|5693.6|274
1741678200000|2025-03-11 07:30:00|5697.3|5695.5|5697.5|5695.7|5698.1|5696.3|5696.2|5694.4|197
1741678500000|2025-03-11 07:35:00|5697.4|5695.6|5700.4|5698.6|5700.5|5698.7|5695.1|5693.3|196
1741678800000|2025-03-11 07:40:00|5700.5|5698.7|5704.9|5703.1|5705.6|5703.5|5699.7|5697.9|278
1741679100000|2025-03-11 07:45:00|5704.8|5703|5705.2|5703.4|5705.7|5703.9|5703|5701.2|236
1741679400000|2025-03-11 07:50:00|5705.5|5703.7|5704.7|5702.9|5706.7|5704.1|5704.3|5701.9|208
1741679700000|2025-03-11 07:55:00|5704.5|5702.7|5702.8|5701|5705.5|5703.7|5701.6|5699.8|224
1741680000000|2025-03-11 08:00:00|5702.7|5700.9|5702.6|5700.8|5703.2|5701.4|5700.7|5698.9|247
1741680300000|2025-03-11 08:05:00|5702.7|5700.9|5702.6|5700.8|5704.9|5703.1|5702.3|5700.5|198
1741680600000|2025-03-11 08:10:00|5702.5|5700.7|5703.2|5701.4|5703.8|5702|5700.1|5698.3|190
1741680900000|2025-03-11 08:15:00|5703.1|5701.3|5705.2|5703.4|5706.7|5704.3|5701.9|5700.1|204
1741681200000|2025-03-11 08:20:00|5705.3|5703.5|5705.1|5703.3|5706.1|5704.3|5704|5702.2|172
1741681500000|2025-03-11 08:25:00|5705.4|5703.6|5705.9|5704.1|5707.1|5705.3|5704.7|5702.9|181
1741681800000|2025-03-11 08:30:00|5705.8|5704|5703.7|5701.9|5705.8|5704|5702.5|5700.7|185
1741682100000|2025-03-11 08:35:00|5703.8|5702|5703.1|5701.3|5704.4|5702.6|5702.8|5701|119
1741682400000|2025-03-11 08:40:00|5703|5701.2|5703.1|5701.3|5704.2|5702.4|5701.6|5699.8|144
1741682700000|2025-03-11 08:45:00|5703.4|5701.6|5706.1|5704.3|5706.9|5705.1|5703.4|5701.6|143
1741683000000|2025-03-11 08:50:00|5705.9|5704.1|5706.4|5704.6|5707.1|5705.3|5704.2|5702.3|154
1741683300000|2025-03-11 08:55:00|5706.3|5704.5|5705.5|5703.7|5707.1|5705.3|5704|5702.2|156
1741683600000|2025-03-11 09:00:00|5706|5703|5709.9|5708.1|5710.3|5708.5|5705.4|5703|236
1741683900000|2025-03-11 09:05:00|5710|5708.2|5708.5|5706.7|5711.8|5710|5708.5|5706.7|164
1741684200000|2025-03-11 09:10:00|5708.4|5706.6|5706.9|5703.9|5708.8|5707|5706.4|5703.9|127
1741684500000|2025-03-11 09:15:00|5706.8|5703.8|5705.3|5703.5|5707.6|5705|5705.1|5703.3|154
1741684800000|2025-03-11 09:20:00|5705.4|5703.6|5705.1|5703.3|5706.7|5704.9|5705.1|5703.3|100
1741685100000|2025-03-11 09:25:00|5705|5703.2|5707|5705.2|5708.3|5706.5|5704.9|5703.1|113
1741685400000|2025-03-11 09:30:00|5707.1|5705.3|5709.1|5707.3|5709.2|5707.4|5706.6|5704.8|139
1741685700000|2025-03-11 09:35:00|5709|5707.2|5707.6|5705.8|5709|5707.2|5706.9|5705.1|100
1741686000000|2025-03-11 09:40:00|5707.5|5705.7|5706.2|5704.4|5708.1|5706.3|5706.2|5704.4|122
1741686300000|2025-03-11 09:45:00|5706.3|5704.5|5710.4|5708.6|5710.7|5708.9|5705.9|5703.8|154
1741686600000|2025-03-11 09:50:00|5710.2|5708.4|5711.2|5709.4|5711.7|5709.9|5709.9|5708.1|201
1741686900000|2025-03-11 09:55:00|5711.3|5709.5|5709.7|5707.9|5713.1|5711.1|5709.5|5707.7|176
1741687200000|2025-03-11 10:00:00|5709.6|5707.8|5706.3|5704.5|5709.6|5707.8|5705.9|5704.1|155
1741687500000|2025-03-11 10:05:00|5706.4|5704.6|5705.4|5703.6|5707.4|5705.6|5705.1|5703.3|125
1741687800000|2025-03-11 10:10:00|5705.3|5703.5|5704.9|5703.1|5705.5|5703.7|5703.9|5702|134
1741688100000|2025-03-11 10:15:00|5704.7|5702.9|5704.2|5702.4|5706.3|5704.3|5704.2|5702.4|127
1741688400000|2025-03-11 10:20:00|5704.1|5702.3|5702.6|5700.8|5704.2|5702.4|5702.3|5700.5|130
1741688700000|2025-03-11 10:25:00|5702.3|5700.5|5702.3|5700.5|5703.1|5701.3|5702.1|5700.3|56
1741689000000|2025-03-11 10:30:00|5702.4|5700.6|5699.6|5697.8|5703.6|5701.8|5699.5|5697.7|106
1741689300000|2025-03-11 10:35:00|5699.7|5697.9|5701.6|5699.8|5701.6|5699.8|5699.3|5697.5|101
1741689600000|2025-03-11 10:40:00|5701.7|5699.9|5700.6|5698.8|5702.3|5700.5|5700.3|5698.5|105
1741689900000|2025-03-11 10:45:00|5700.7|5698.9|5703.6|5701.8|5703.9|5702.1|5700.7|5698.9|103
1741690200000|2025-03-11 10:50:00|5703.4|5701.6|5703.1|5701.3|5703.9|5702.1|5702.3|5700.5|80
1741690500000|2025-03-11 10:55:00|5703|5701.2|5701.6|5699.8|5703.5|5701.7|5701.3|5699.5|103
1741690800000|2025-03-11 11:00:00|5701.5|5699.7|5700.3|5698.5|5702.6|5700.4|5700|5698|197
1741691100000|2025-03-11 11:05:00|5700.4|5698.6|5700.3|5698.5|5700.4|5698.6|5698.5|5696.7|142
1741691400000|2025-03-11 11:10:00|5700.2|5698.4|5698.7|5696.9|5700.3|5698.5|5698.6|5696.8|105
1741691700000|2025-03-11 11:15:00|5698.6|5696.8|5700.1|5698.3|5700.4|5698.6|5698.5|5696.7|92
1741692000000|2025-03-11 11:20:00|5699.9|5698.1|5699.3|5697.5|5700.5|5698.7|5698.3|5696.5|77
1741692300000|2025-03-11 11:25:00|5698.9|5697.1|5698.9|5697.1|5699.8|5698|5698.2|5696.4|86
1741692600000|2025-03-11 11:30:00|5698.8|5697|5700.4|5698.6|5700.5|5698.7|5698.6|5696.8|137
1741692900000|2025-03-11 11:35:00|5700.3|5698.5|5701.7|5699.9|5702.4|5700.6|5699.8|5698|99
1741693200000|2025-03-11 11:40:00|5701.6|5699.8|5704|5702.2|5704.1|5702.3|5700.6|5698.8|109
1741693500000|2025-03-11 11:45:00|5703.9|5702.1|5703.1|5701.3|5704|5702.2|5702.9|5701.1|84
1741693800000|2025-03-11 11:50:00|5703|5701.2|5704.3|5702.5|5704.9|5703.1|5702.9|5701.1|112
1741694100000|2025-03-11 11:55:00|5704.2|5702.4|5705.6|5703.8|5705.7|5703.9|5703.3|5701.5|140
1741694400000|2025-03-11 12:00:00|5705.7|5703.9|5708.9|5707.1|5708.9|5707.1|5705|5703.2|226
1741694700000|2025-03-11 12:05:00|5708.8|5707|5706.2|5704.4|5710.1|5707.9|5706.1|5704.3|162
1741695000000|2025-03-11 12:10:00|5706.1|5704.3|5707.4|5705.6|5707.9|5706.1|5704.9|5703.1|165
1741695300000|2025-03-11 12:15:00|5707.3|5705.5|5706.4|5703.4|5707.7|5705.8|5705.4|5703|157
1741695600000|2025-03-11 12:20:00|5706.3|5703.3|5707.6|5705.8|5708|5706.2|5706|5703|166
1741695900000|2025-03-11 12:25:00|5707.5|5705.7|5709.5|5707.7|5709.7|5707.9|5707.4|5705.6|186
1741696200000|2025-03-11 12:30:00|5709.6|5707.8|5712.7|5710.9|5713.3|5711.5|5709.4|5707.6|211
1741696500000|2025-03-11 12:35:00|5712.8|5711|5710.5|5708.7|5712.8|5711|5709.6|5707.8|142
1741696800000|2025-03-11 12:40:00|5710.6|5708.8|5709.8|5708|5710.8|5709|5709.5|5707.7|145
1741697100000|2025-03-11 12:45:00|5709.9|5708.1|5710|5708.2|5711.6|5709.8|5708.5|5706.7|184
1741697400000|2025-03-11 12:50:00|5709.9|5708.1|5709.8|5708|5710.7|5708.9|5708.9|5707.1|155
1741697700000|2025-03-11 12:55:00|5709.7|5707.9|5707.2|5705.4|5710|5708.2|5705.7|5703.9|177
1741698000000|2025-03-11 13:00:00|5707.3|5705.5|5707.8|5704.8|5707.9|5705.6|5705|5703.2|217
1741698300000|2025-03-11 13:05:00|5707.9|5704.9|5704.7|5702.9|5708.4|5705.9|5704.1|5702.3|217
1741698600000|2025-03-11 13:10:00|5704.6|5702.8|5707.1|5705.3|5707.5|5705.7|5704.5|5702.7|150
1741698900000|2025-03-11 13:15:00|5707.2|5705.4|5706.2|5704.4|5707.2|5705.4|5704.8|5703|173
1741699200000|2025-03-11 13:20:00|5706.3|5704.5|5708.3|5706.5|5708.8|5707|5706|5704.2|149
1741699500000|2025-03-11 13:25:00|5708.1|5706.3|5708.8|5707|5708.8|5707|5707.2|5705.4|148
1741699800000|2025-03-11 13:30:00|5708.7|5706.9|5709.7|5707.9|5710|5708.2|5707.7|5705.9|228
1741700100000|2025-03-11 13:35:00|5709.6|5707.8|5710.3|5707.3|5710.8|5709|5709|5707.2|276
1741700400000|2025-03-11 13:40:00|5710.4|5707.4|5713.9|5710.9|5714.1|5711.7|5708.4|5706.6|325
1741700700000|2025-03-11 13:45:00|5713.8|5710.8|5713.6|5711.8|5715.4|5713.1|5713.2|5710.7|235
1741701000000|2025-03-11 13:50:00|5713.7|5711.9|5712.6|5710.8|5714.6|5712.8|5712.5|5710.7|290
1741701300000|2025-03-11 13:55:00|5712.7|5710.9|5713.5|5710.5|5714.7|5712.9|5712.6|5710.5|206
1741701600000|2025-03-11 14:00:00|5713.7|5709.7|5702.8|5701|5713.7|5710.6|5698.7|5696.2|710
1741701900000|2025-03-11 14:05:00|5702.7|5700.9|5705.5|5703.7|5709.5|5707.7|5702.1|5699.1|501
1741702200000|2025-03-11 14:10:00|5705.6|5703.8|5704.2|5702.4|5706.5|5704.7|5701.6|5699.3|437
1741702500000|2025-03-11 14:15:00|5704.1|5702.3|5705.4|5703.6|5708.1|5706.3|5702.2|5700.4|392
1741702800000|2025-03-11 14:20:00|5705.2|5703.4|5700|5698.2|5706.8|5705|5700|5698.2|400
1741703100000|2025-03-11 14:25:00|5700.1|5698.3|5698.7|5696.9|5701.5|5699.7|5697.3|5695.5|357
1741703400000|2025-03-11 14:30:00|5698.6|5696.8|5697.9|5696.1|5701.4|5699.6|5697.2|5695.4|395
1741703700000|2025-03-11 14:35:00|5698|5696.2|5695.9|5694.1|5699.2|5697.4|5695.2|5693.4|323
1741704000000|2025-03-11 14:40:00|5696.2|5694.4|5696.8|5695|5697.8|5696|5694.1|5692.3|345
1741704300000|2025-03-11 14:45:00|5696.7|5694.9|5697.9|5696.1|5699.1|5697.3|5695.8|5694|310
1741704600000|2025-03-11 14:50:00|5697.8|5696|5699.1|5697.3|5699.4|5697.6|5697|5695.2|311
1741704900000|2025-03-11 14:55:00|5699|5697.2|5697.9|5696.1|5699|5697.2|5696.5|5694.3|309
1741705200000|2025-03-11 15:00:00|5697.7|5695.9|5700|5698.2|5700.2|5698.4|5696.9|5695.1|268
1741705500000|2025-03-11 15:05:00|5699.8|5698|5703.8|5702|5703.8|5702|5699.8|5698|309
1741705800000|2025-03-11 15:10:00|5703.7|5701.9|5705|5703.2|5705|5703.2|5701.4|5698.8|256
1741706100000|2025-03-11 15:15:00|5704.8|5703|5708.7|5706.9|5709.2|5707.4|5704.8|5703|384
1741706400000|2025-03-11 15:20:00|5708.6|5706.8|5707.4|5705.6|5710.9|5709.1|5706.7|5704.9|330
1741706700000|2025-03-11 15:25:00|5707.2|5705.4|5705.9|5704.1|5710.1|5708.3|5705.1|5703.3|350
1741707000000|2025-03-11 15:30:00|5705.8|5704|5706.6|5704.8|5707.6|5705.8|5704.9|5703.1|237
1741707300000|2025-03-11 15:35:00|5706.5|5704.7|5707.2|5705.4|5708|5706.2|5704.5|5702.7|264
1741707600000|2025-03-11 15:40:00|5707.3|5705.5|5710.2|5708.4|5710.8|5708.8|5706.8|5705|232
1741707900000|2025-03-11 15:45:00|5710.3|5708.5|5709.5|5707.7|5710.4|5708.6|5707.3|5705.5|217
1741708200000|2025-03-11 15:50:00|5709.4|5707.6|5712.5|5710.7|5712.9|5711.1|5708.7|5706.9|215
1741708500000|2025-03-11 15:55:00|5712.4|5710.6|5710.1|5708.3|5712.6|5710.8|5709.5|5707.7|213
1741708800000|2025-03-11 16:00:00|5709.9|5708.1|5710.2|5708.4|5710.8|5709|5709.1|5707.3|260
1741709100000|2025-03-11 16:05:00|5710.1|5708.3|5709|5707.2|5710.8|5709|5708.8|5707|213
1741709400000|2025-03-11 16:10:00|5708.9|5707.1|5708.6|5706.8|5708.9|5707.1|5707.1|5705.3|241
1741709700000|2025-03-11 16:15:00|5708.7|5706.9|5712.3|5710.5|5712.4|5710.6|5708.2|5706.4|193
1741710000000|2025-03-11 16:20:00|5712.4|5710.6|5711.6|5709.8|5712.7|5710.9|5710.9|5709.1|171
1741710300000|2025-03-11 16:25:00|5711.7|5709.9|5711.5|5709.7|5713|5711.2|5711.3|5709.5|157
1741710600000|2025-03-11 16:30:00|5711.6|5709.8|5711.3|5709.5|5712.5|5710.5|5710|5708.2|183
1741710900000|2025-03-11 16:35:00|5711.4|5709.6|5710.6|5708.8|5712.1|5710.3|5710.6|5708.4|157
1741711200000|2025-03-11 16:40:00|5710.5|5708.7|5711|5708|5713|5711|5709.1|5707.3|302
1741711500000|2025-03-11 16:45:00|5710.9|5707.9|5710.2|5708.4|5710.9|5709|5708.6|5705.9|146
1741711800000|2025-03-11 16:50:00|5710.1|5708.3|5709.8|5708|5711.8|5709.4|5709.1|5706.7|144
1741712100000|2025-03-11 16:55:00|5709.9|5708.1|5708.9|5707.1|5710.6|5708.8|5708.9|5707.1|156
1741712400000|2025-03-11 17:00:00|5708.8|5707|5707.5|5705.7|5709|5707.2|5707|5705.2|140
1741712700000|2025-03-11 17:05:00|5707.4|5705.6|5708.9|5707.1|5709.1|5707.3|5706.6|5704.8|162
1741713000000|2025-03-11 17:10:00|5709.1|5707.3|5708.7|5706.9|5709.3|5707.5|5708.2|5706.4|136
1741713300000|2025-03-11 17:15:00|5708.8|5707|5708.8|5707|5709.5|5707.7|5708.1|5706.3|154
1741713600000|2025-03-11 17:20:00|5708.7|5706.9|5708.8|5707|5710.2|5708.4|5707.4|5705.6|183
1741713900000|2025-03-11 17:25:00|5708.9|5707.1|5706.2|5704.4|5709.1|5707.3|5705.7|5703.9|162
1741714200000|2025-03-11 17:30:00|5706.1|5704.3|5705.3|5703.5|5710.3|5708.5|5705.2|5703.4|257
1741714500000|2025-03-11 17:35:00|5705.2|5703.4|5704.6|5702.8|5705.9|5704.1|5704.2|5702.4|198
1741714800000|2025-03-11 17:40:00|5704.7|5702.9|5707.2|5704.2|5707.2|5704.8|5704.1|5702.3|123
1741715100000|2025-03-11 17:45:00|5707|5704|5709.5|5707.7|5710.2|5708.4|5706.4|5703.8|185
1741715400000|2025-03-11 17:50:00|5709.7|5707.9|5709.9|5708.1|5711.6|5709.8|5709.6|5707.2|135
1741715700000|2025-03-11 17:55:00|5709.8|5708|5711.5|5708.5|5711.5|5709.4|5708.4|5706.2|211
1741716000000|2025-03-11 18:00:00|5711.6|5708.6|5712.3|5710.5|5713.6|5711.6|5710.7|5708.6|332
1741716300000|2025-03-11 18:05:00|5712.5|5710.7|5711.4|5709.6|5712.5|5710.7|5710.3|5708.5|195
1741716600000|2025-03-11 18:10:00|5711.5|5709.7|5716.5|5714.7|5716.6|5714.8|5711.4|5709.6|207
1741716900000|2025-03-11 18:15:00|5716.4|5714.6|5716.5|5714.7|5717.4|5715|5715|5713.2|183
1741717200000|2025-03-11 18:20:00|5716.4|5714.6|5718|5716.2|5720.2|5717.9|5716.3|5714.3|194
1741717500000|2025-03-11 18:25:00|5717.9|5716.1|5719|5716|5720.2|5717.7|5717.2|5714.8|245
1741717800000|2025-03-11 18:30:00|5718.9|5715.9|5716.3|5713.3|5719|5716.4|5715.8|5713.3|182
1741718100000|2025-03-11 18:35:00|5716.2|5713.2|5719|5716|5719.4|5716.4|5715.9|5712.9|183
1741718400000|2025-03-11 18:40:00|5718.9|5715.9|5724.9|5723.1|5726.3|5723.7|5718.7|5715.9|435
1741718700000|2025-03-11 18:45:00|5725|5723.2|5725.2|5723.4|5727.9|5725.8|5723.8|5721.4|345
1741719000000|2025-03-11 18:50:00|5725.3|5723.5|5722.1|5720.3|5726.3|5723.7|5721.8|5719.3|234
1741719300000|2025-03-11 18:55:00|5722|5720.2|5722.8|5719.8|5723|5720.7|5720.9|5717.9|270
1741719600000|2025-03-11 19:00:00|5722.7|5719.7|5722|5719|5723.5|5721.1|5720.2|5717.7|206
1741719900000|2025-03-11 19:05:00|5722.1|5719.1|5724.8|5721.8|5725.6|5723.6|5720.3|5718.5|299
1741720200000|2025-03-11 19:10:00|5724.7|5721.7|5723.5|5721.7|5725.2|5722.7|5723.2|5720.6|243
1741720500000|2025-03-11 19:15:00|5723.4|5721.6|5722.7|5720.9|5723.7|5721.7|5721|5719.2|139
1741720800000|2025-03-11 19:20:00|5722.8|5721|5721.5|5719.7|5724.1|5722.3|5721.2|5719.4|125
1741721100000|2025-03-11 19:25:00|5721.2|5719.4|5721.9|5720.1|5723.5|5721.7|5721|5719.2|123
1741721400000|2025-03-11 19:30:00|5722.1|5720.3|5724.1|5722.3|5725.3|5723.2|5721.6|5719.8|117
1741721700000|2025-03-11 19:35:00|5723.9|5722.1|5722.7|5720.9|5725.2|5723.4|5722.6|5720.8|79
1741722000000|2025-03-11 19:40:00|5722.6|5720.8|5722.8|5719.8|5723|5721.2|5722|5719.2|88
1741722300000|2025-03-11 19:45:00|5722.7|5719.7|5723.6|5720.6|5723.7|5720.7|5721.9|5718.9|73
1741722600000|2025-03-11 19:50:00|5722.2|5720.4|5719.7|5717.9|5722.7|5720.9|5719.3|5717.5|133
1741722900000|2025-03-11 19:55:00|5719.6|5717.8|5717.1|5715.3|5719.6|5717.8|5717.1|5715.3|96
1741723200000|2025-03-11 20:00:00|5716.9|5715.1|5716.7|5714.9|5717.1|5715.3|5716.1|5714.3|73
1741723500000|2025-03-11 20:05:00|5716.4|5714.6|5716.5|5714.7|5717.1|5715.3|5716.1|5714.3|39
1741723800000|2025-03-11 20:10:00|5716.7|5714.9|5715|5713.2|5716.7|5714.9|5714.7|5712.9|56
1741724100000|2025-03-11 20:15:00|5715.1|5713.3|5714.7|5711.7|5715.4|5713.6|5714.7|5711.7|49
1741724400000|2025-03-11 20:20:00|5714.9|5711.9|5714.4|5712.6|5715|5712.9|5713.9|5711.7|77
1741724700000|2025-03-11 20:25:00|5714.3|5712.5|5712.9|5711.1|5714.5|5712.7|5712.8|5711|84
1741725000000|2025-03-11 20:30:00|5712.8|5711|5713.6|5711.8|5713.6|5711.8|5711.8|5710|72
1741725300000|2025-03-11 20:35:00|5713.7|5711.9|5713.5|5711.7|5713.9|5712.1|5713.3|5711.5|38
1741725600000|2025-03-11 20:40:00|5713.7|5711.9|5715.2|5713.4|5716|5714.2|5713.7|5711.9|46
1741725900000|2025-03-11 20:45:00|5715.1|5713.3|5716.5|5713.5|5716.8|5713.8|5715.1|5712.7|28
1741726200000|2025-03-11 20:50:00|5716.7|5713.7|5716.9|5713.9|5717.5|5714.5|5716.7|5713.7|28
1741726500000|2025-03-11 20:55:00|5717|5714|5718.1|5714.1|5718.4|5715|5716.8|5713.8|54
1741726800000|2025-03-11 21:00:00|5718.2|5714.2|5718|5714|5718.5|5714.5|5717.9|5713.9|14
1741727100000|2025-03-11 21:05:00|5718.1|5714.1|5717.8|5714.4|5718.2|5714.7|5717.8|5713.9|23
1741727400000|2025-03-11 21:10:00|5718|5714.1|5718|5714|5718.2|5714.5|5717.8|5714|39
1741727700000|2025-03-11 21:15:00|5718.1|5714.1|5717.8|5714.2|5718.4|5714.6|5717.6|5713.9|37
1741728000000|2025-03-11 21:20:00|5717.9|5714|5715.9|5711.9|5718.4|5714.7|5714|5710|69
1741728300000|2025-03-11 21:25:00|5715.7|5711.7|5714.8|5710.8|5715.7|5711.7|5713.2|5709.2|99
1741728600000|2025-03-11 21:30:00|5714.9|5710.9|5718.1|5714.1|5718.1|5714.1|5713.5|5709.5|88
1741728900000|2025-03-11 21:35:00|5718.2|5714.2|5716.9|5712.9|5719|5715|5716.8|5712.8|79
1741729200000|2025-03-11 21:40:00|5716.8|5712.8|5715.6|5711.6|5716.8|5712.8|5714.8|5710.8|172
1741729500000|2025-03-11 21:45:00|5715.7|5711.7|5714.5|5710.5|5716|5712|5712.5|5708.5|169
1741729800000|2025-03-11 21:50:00|5714.4|5710.4|5714.6|5710.6|5715|5711|5714.2|5710.2|65
1741730100000|2025-03-11 21:55:00|5715.5|5709.7|5717.8|5712|5717.8|5712|5714.9|5709.1|55
1741730400000|2025-03-11 22:00:00|5719.1|5713.3|5717.4|5711.6|5719.1|5713.3|5716.9|5711.1|163
1741730700000|2025-03-11 22:05:00|5717.5|5711.7|5717.5|5712.7|5717.7|5712.9|5716.3|5711.5|48
1741731000000|2025-03-11 22:10:00|5717.4|5712.6|5719.5|5714.7|5719.6|5714.8|5717.4|5712.6|60
1741731300000|2025-03-11 22:15:00|5719.4|5714.6|5717.7|5712.9|5719.5|5714.7|5717.4|5712.6|92
1741731600000|2025-03-11 22:20:00|5717.8|5713|5717.6|5712.8|5718.1|5713.3|5717.3|5712.5|51
1741731900000|2025-03-11 22:25:00|5717.7|5712.9|5718.2|5713.4|5718.3|5713.5|5717.6|5712.8|83
1741732200000|2025-03-11 22:30:00|5717.5|5713.9|5717.2|5712.4|5718.1|5713.9|5716.5|5712.2|74
1741732500000|2025-03-11 22:35:00|5716.7|5713.1|5715.2|5710.4|5716.7|5713.1|5714.5|5710|77
1741732800000|2025-03-11 22:40:00|5715.1|5710.3|5715.7|5710.9|5716.9|5712.7|5714.5|5710.3|114
1741733100000|2025-03-11 22:45:00|5715.8|5711|5716.5|5711.7|5717.4|5712.6|5715.8|5711|67
1741733400000|2025-03-11 22:50:00|5716.6|5711.8|5716.5|5712.9|5717.3|5712.9|5715.7|5710.9|55
1741733700000|2025-03-11 22:55:00|5716.4|5712.8|5716.5|5712.9|5717.8|5713.4|5716|5711.4|47
1741734000000|2025-03-11 23:00:00|5716.2|5712.6|5716.3|5712.7|5716.6|5713|5715.1|5711.5|57
1741734300000|2025-03-11 23:05:00|5715.4|5713.6|5715.1|5713.3|5716.7|5714.9|5714.7|5712.9|52
1741734600000|2025-03-11 23:10:00|5715.2|5713.4|5716.2|5714.4|5716.7|5714.9|5715.2|5713.4|46
1741734900000|2025-03-11 23:15:00|5716.3|5714.5|5714.6|5712.8|5716.3|5714.5|5713.7|5711.9|47
1741735200000|2025-03-11 23:20:00|5714.5|5712.7|5714.3|5712.5|5715.1|5713.3|5714.3|5712.5|39
1741735500000|2025-03-11 23:25:00|5714.4|5712.6|5715.6|5713.8|5716|5714.2|5714.4|5712.6|35
1741735800000|2025-03-11 23:30:00|5715.5|5713.7|5714.6|5712.8|5715.5|5713.7|5713.5|5711.7|56
1741736100000|2025-03-11 23:35:00|5714.4|5712.6|5713.9|5712.1|5714.9|5713.1|5713.9|5712.1|54
1741736400000|2025-03-11 23:40:00|5714.1|5712.3|5714.2|5711.2|5714.9|5712.3|5713.7|5711.2|52
1741736700000|2025-03-11 23:45:00|5714.3|5711.3|5714.8|5711.8|5715.2|5712.2|5713.7|5710.7|39
1741737000000|2025-03-11 23:50:00|5714.9|5711.9|5714.4|5711.4|5715.2|5712.2|5714.3|5711.3|52
1741737300000|2025-03-11 23:55:00|5714.3|5711.3|5713.2|5710.2|5714.4|5711.4|5712.7|5709.7|91
1741737600000|2025-03-12 00:00:00|5713.4|5710.4|5713.6|5711.8|5714.6|5712.8|5713.4|5710.4|117
1741737900000|2025-03-12 00:05:00|5713.5|5711.7|5714.8|5713|5715.5|5713.7|5713.4|5711.6|108
1741738200000|2025-03-12 00:10:00|5714.7|5712.9|5713.4|5711.6|5715.6|5713.8|5713.3|5711.5|82
1741738500000|2025-03-12 00:15:00|5713.3|5711.5|5714.1|5712.3|5715.2|5713.4|5713.2|5711.4|80
1741738800000|2025-03-12 00:20:00|5714|5712.2|5714.6|5712.8|5714.8|5713|5713.9|5712.1|56
1741739100000|2025-03-12 00:25:00|5714.7|5712.9|5715.1|5712.1|5715.2|5713.4|5714.4|5711.9|42
1741739400000|2025-03-12 00:30:00|5715|5712|5712.5|5710.7|5715|5712|5711.6|5709.8|92
1741739700000|2025-03-12 00:35:00|5712.4|5710.6|5708.8|5705.8|5712.9|5711.1|5708.7|5705.7|81
1741740000000|2025-03-12 00:40:00|5708.7|5705.7|5709.4|5706.4|5709.4|5707|5706.5|5704.2|78
1741740300000|2025-03-12 00:45:00|5709.3|5706.3|5708.3|5706.5|5709.3|5706.9|5706.6|5704.8|105
1741740600000|2025-03-12 00:50:00|5708.2|5706.4|5709.2|5707.4|5709.2|5707.4|5707.9|5706.1|70
1741740900000|2025-03-12 00:55:00|5709.1|5707.3|5709.6|5707.8|5710.7|5708.9|5708.5|5706.7|115
1741741200000|2025-03-12 01:00:00|5709.8|5708|5711.2|5709.4|5712.4|5710.3|5709.6|5707.2|113
1741741500000|2025-03-12 01:05:00|5711.1|5709.3|5711.1|5709.3|5711.5|5709.7|5710.2|5708.4|75
1741741800000|2025-03-12 01:10:00|5711|5709.2|5711.9|5710.1|5712|5710.2|5710.8|5708.8|70
1741742100000|2025-03-12 01:15:00|5712|5710.2|5709.3|5707.5|5714.7|5711.9|5709.2|5707.2|160
1741742400000|2025-03-12 01:20:00|5709.2|5707.4|5712.1|5709.1|5712.7|5710.2|5708.9|5707.1|114
1741742700000|2025-03-12 01:25:00|5711.5|5709.7|5712|5709|5713.3|5710.8|5711.1|5708.6|136
1741743000000|2025-03-12 01:30:00|5712.1|5709.1|5712|5709|5713|5710.9|5711|5708|209
1741743300000|2025-03-12 01:35:00|5711.9|5708.9|5712.2|5709.2|5714.6|5712.2|5711.1|5708.1|164
1741743600000|2025-03-12 01:40:00|5712.3|5709.3|5709.1|5707.3|5712.5|5709.9|5708.9|5706.7|176
1741743900000|2025-03-12 01:45:00|5709.2|5707.4|5711.1|5709.3|5711.2|5709.4|5709|5707.2|109
1741744200000|2025-03-12 01:50:00|5711|5709.2|5710.9|5709.1|5711.5|5709.2|5709.7|5707.6|173
1741744500000|2025-03-12 01:55:00|5711|5709.2|5709.5|5707.7|5711.6|5709.8|5709.5|5707.7|89
1741744800000|2025-03-12 02:00:00|5709.4|5707.6|5711.1|5709.3|5711.7|5709.9|5708.1|5706.3|157
1741745100000|2025-03-12 02:05:00|5710.9|5709.1|5709.7|5707.9|5712.4|5709.6|5709|5706.7|104
1741745400000|2025-03-12 02:10:00|5709.6|5707.8|5710.3|5708.5|5712|5710.2|5709.6|5707.8|108
1741745700000|2025-03-12 02:15:00|5709.7|5707.9|5707.4|5705.6|5710.9|5708.6|5707.3|5705.5|145
1741746000000|2025-03-12 02:20:00|5707.3|5705.5|5706.6|5704.8|5707.6|5705.8|5706.3|5704.5|98
1741746300000|2025-03-12 02:25:00|5706.5|5704.7|5706.8|5705|5707.7|5705.9|5706.4|5704.6|102
1741746600000|2025-03-12 02:30:00|5706.9|5705.1|5707.7|5705.9|5708.8|5707|5706.8|5705|86
1741746900000|2025-03-12 02:35:00|5707.6|5705.8|5706.8|5705|5708.3|5706.5|5706.8|5705|69
1741747200000|2025-03-12 02:40:00|5706.9|5705.1|5705.5|5703.7|5707.1|5705.3|5704.6|5702.8|74
1741747500000|2025-03-12 02:45:00|5705.6|5703.8|5706.6|5704.8|5707|5705.2|5705.6|5703.8|58
1741747800000|2025-03-12 02:50:00|5706.5|5704.7|5704.7|5702.9|5706.6|5704.8|5704.7|5702.9|87
1741748100000|2025-03-12 02:55:00|5704.5|5702.7|5705.1|5703.3|5706.1|5704.3|5703.7|5701.9|74
1741748400000|2025-03-12 03:00:00|5705.2|5703.4|5707.3|5705.5|5707.5|5705.7|5705.2|5703.4|66
1741748700000|2025-03-12 03:05:00|5707.5|5705.7|5705.8|5704|5707.7|5705.9|5705.8|5704|87
1741749000000|2025-03-12 03:10:00|5705.7|5703.9|5704.5|5702.7|5706.1|5704.3|5704.4|5702.6|51
1741749300000|2025-03-12 03:15:00|5704.4|5702.6|5703.2|5701.4|5705.8|5703.3|5703.2|5701.4|95
1741749600000|2025-03-12 03:20:00|5703.1|5701.3|5702.6|5700.8|5703.3|5701.5|5701.8|5700|86
1741749900000|2025-03-12 03:25:00|5702.4|5700.6|5704.3|5702.5|5705.2|5703.4|5702.3|5700.5|77
1741750200000|2025-03-12 03:30:00|5704.2|5702.4|5703|5701.2|5704.2|5702.4|5702.5|5700.7|98
1741750500000|2025-03-12 03:35:00|5702.9|5701.1|5703.1|5701.3|5703.4|5701.6|5702.5|5700.7|58
1741750800000|2025-03-12 03:40:00|5703.2|5701.4|5702.2|5700.4|5703.7|5701.6|5702|5699.2|95
1741751100000|2025-03-12 03:45:00|5702.1|5700.3|5701.7|5699.9|5702.4|5700.6|5701.2|5699.4|71
1741751400000|2025-03-12 03:50:00|5701.8|5700|5702.7|5700.9|5702.9|5700.9|5701.4|5698.9|74
1741751700000|2025-03-12 03:55:00|5702.8|5701|5701.9|5700.1|5703.3|5701.5|5701.6|5699.8|80
1741752000000|2025-03-12 04:00:00|5702.1|5700.3|5701.3|5699.5|5702.5|5700.7|5701.1|5699.3|54
1741752300000|2025-03-12 04:05:00|5701.4|5699.6|5701|5699.2|5701.4|5699.6|5699.8|5698|55
1741752600000|2025-03-12 04:10:00|5701.1|5699.3|5703.8|5702|5703.8|5702|5701|5699.2|64
1741752900000|2025-03-12 04:15:00|5703.7|5701.9|5703.9|5702.1|5704.6|5702.8|5702.9|5701.1|70
1741753200000|2025-03-12 04:20:00|5704|5702.2|5705.5|5703.7|5705.7|5703.9|5703.8|5702|46
1741753500000|2025-03-12 04:25:00|5705.6|5703.8|5706.1|5704.3|5706.4|5704.6|5705.3|5703.5|42
1741753800000|2025-03-12 04:30:00|5706|5704.2|5704.7|5702.9|5706|5704.2|5704.4|5702.6|50
1741754100000|2025-03-12 04:35:00|5704.6|5702.8|5705.5|5703.7|5705.5|5703.7|5704.3|5702.5|53
1741754400000|2025-03-12 04:40:00|5705.6|5703.8|5706|5704.2|5706.1|5704.3|5705.5|5703.1|36
1741754700000|2025-03-12 04:45:00|5706.1|5704.3|5706.6|5704.8|5706.7|5704.9|5705.5|5703.7|46
1741755000000|2025-03-12 04:50:00|5706.5|5704.7|5706.7|5704.9|5708|5706|5706.5|5704.7|40
1741755300000|2025-03-12 04:55:00|5706.8|5705|5705.5|5703.7|5707.5|5705.7|5704.8|5703|57
1741755600000|2025-03-12 05:00:00|5705.6|5703.8|5704.9|5703.1|5705.9|5704.1|5703.6|5701.8|128
1741755900000|2025-03-12 05:05:00|5704.8|5703|5704.7|5702.9|5705.2|5703.4|5704.1|5702.3|68
1741756200000|2025-03-12 05:10:00|5704.8|5703|5704.5|5702.7|5705.4|5703.6|5704.1|5702.3|81
1741756500000|2025-03-12 05:15:00|5704.6|5702.8|5703|5701.2|5704.8|5702.8|5703|5701.2|79
1741756800000|2025-03-12 05:20:00|5702.9|5701.1|5704|5702.2|5704.6|5702.8|5702.8|5701|92
1741757100000|2025-03-12 05:25:00|5703.8|5702|5704.7|5702.9|5705.5|5703.7|5703.8|5702|75
1741757400000|2025-03-12 05:30:00|5705|5703.2|5705.6|5703.8|5706.3|5704.5|5705|5703.2|105
1741757700000|2025-03-12 05:35:00|5705.7|5703.9|5706.1|5704.3|5706.6|5704.8|5705|5703.2|100
1741758000000|2025-03-12 05:40:00|5706|5704.2|5706.6|5704.8|5707.1|5705.3|5705.5|5703.7|55
1741758300000|2025-03-12 05:45:00|5706.5|5704.7|5706.7|5704.9|5706.7|5704.9|5704.9|5703.1|60
1741758600000|2025-03-12 05:50:00|5706.8|5705|5706.9|5705.1|5707.4|5705.6|5706.5|5704.7|77
1741758900000|2025-03-12 05:55:00|5707.2|5705.4|5707.8|5706|5708.1|5706.3|5706.9|5705.1|52
1741759200000|2025-03-12 06:00:00|5708|5706.2|5707.8|5706|5708.1|5706.3|5707.1|5705.3|67
1741759500000|2025-03-12 06:05:00|5707.9|5706.1|5708.8|5707|5709.1|5707.3|5707.4|5705.6|77
1741759800000|2025-03-12 06:10:00|5708.6|5706.8|5707.1|5705.3|5709|5706.8|5706.7|5704.9|68
1741760100000|2025-03-12 06:15:00|5707.2|5705.4|5706|5704.2|5707.4|5705.6|5705.7|5703.9|94
1741760400000|2025-03-12 06:20:00|5705.8|5704|5704.2|5702.4|5706.2|5704.4|5703.8|5701.9|93
1741760700000|2025-03-12 06:25:00|5704.1|5702.3|5705.5|5703.7|5706|5704.2|5704.1|5702.3|85
1741761000000|2025-03-12 06:30:00|5705.6|5703.8|5704.9|5703.1|5705.6|5703.8|5704.5|5702.7|80
1741761300000|2025-03-12 06:35:00|5704.8|5703|5705.3|5703.5|5706.6|5704.2|5704.5|5702.7|76
1741761600000|2025-03-12 06:40:00|5705.4|5703.6|5705.9|5704.1|5706.9|5705.1|5705.3|5703.3|102
1741761900000|2025-03-12 06:45:00|5706|5704.2|5705.7|5703.9|5706.7|5704.9|5705.3|5703.5|91
1741762200000|2025-03-12 06:50:00|5705.5|5703.7|5703.9|5702.1|5706.5|5704.7|5703.6|5701.8|92
1741762500000|2025-03-12 06:55:00|5704|5702.2|5701.4|5699.6|5704.8|5702.7|5700.8|5698.8|113
1741762800000|2025-03-12 07:00:00|5701.3|5699.5|5699.4|5697.6|5703|5700.6|5699.1|5697.3|213
1741763100000|2025-03-12 07:05:00|5699.5|5697.7|5699.6|5697.8|5700|5698.2|5698.8|5696.9|157
1741763400000|2025-03-12 07:10:00|5699.4|5697.6|5702.1|5700.3|5702.3|5700.5|5699.3|5697.5|214
1741763700000|2025-03-12 07:15:00|5702|5700.2|5702.7|5700.9|5703.6|5701.3|5701.2|5699.4|125
1741764000000|2025-03-12 07:20:00|5702.6|5700.8|5703.1|5701.3|5703.3|5701.5|5699.9|5698.1|141
1741764300000|2025-03-12 07:25:00|5703|5701.2|5705.4|5703.6|5706.1|5704.3|5703|5701.2|127
1741764600000|2025-03-12 07:30:00|5705|5703.2|5707|5705.2|5707.8|5706|5704.2|5702.4|140
1741764900000|2025-03-12 07:35:00|5706.9|5705.1|5707.7|5705.9|5708|5706.2|5706.1|5704.3|106
1741765200000|2025-03-12 07:40:00|5707.6|5705.8|5709.4|5707.6|5710.2|5708.4|5707.2|5705.4|98
1741765500000|2025-03-12 07:45:00|5709.3|5707.5|5707.5|5705.7|5709.5|5707.7|5707.1|5705.3|112
1741765800000|2025-03-12 07:50:00|5707.4|5705.6|5707.9|5706.1|5709.2|5707.4|5707.1|5705.3|118
1741766100000|2025-03-12 07:55:00|5708|5706.2|5708.9|5707.1|5711.1|5709.3|5708|5706.2|155
1741766400000|2025-03-12 08:00:00|5708.8|5707|5707.9|5706.1|5709.8|5708|5707.7|5705.9|220
1741766700000|2025-03-12 08:05:00|5707.8|5706|5707.5|5705.7|5709.6|5707.8|5706.6|5704.8|205
1741767000000|2025-03-12 08:10:00|5707.4|5705.6|5707.4|5705.6|5707.8|5705.7|5705.6|5703.8|222
1741767300000|2025-03-12 08:15:00|5707.6|5705.8|5708.9|5707.1|5709.2|5707.4|5707.4|5705.6|188
1741767600000|2025-03-12 08:20:00|5709|5707.2|5710.1|5708.3|5711|5709.2|5708|5706.2|136
1741767900000|2025-03-12 08:25:00|5710.2|5708.4|5710.8|5709|5711.5|5709.7|5709.8|5708|127
1741768200000|2025-03-12 08:30:00|5710.9|5709.1|5710.5|5708.7|5711.3|5709.5|5709.8|5708|139
1741768500000|2025-03-12 08:35:00|5710.4|5708.6|5715.4|5713.6|5715.4|5713.6|5710.4|5708.6|141
1741768800000|2025-03-12 08:40:00|5715.3|5713.5|5713.7|5711.9|5715.4|5713.6|5713.5|5711.4|124
1741769100000|2025-03-12 08:45:00|5713.6|5711.8|5713.4|5711.6|5714.9|5713.1|5712.9|5711.1|180
1741769400000|2025-03-12 08:50:00|5713.5|5711.7|5716.7|5714.9|5717.7|5715.9|5713.2|5711.4|250
1741769700000|2025-03-12 08:55:00|5716.8|5715|5719.1|5717.3|5719.2|5717.4|5716.8|5715|187
1741770000000|2025-03-12 09:00:00|5719.3|5717.5|5719.7|5717.9|5720.1|5718.3|5717.3|5715.5|139
1741770300000|2025-03-12 09:05:00|5719.8|5718|5720.5|5718.7|5721.5|5719.7|5718.8|5717|138
1741770600000|2025-03-12 09:10:00|5720.2|5718.4|5718.5|5716.7|5720.2|5718.4|5717.9|5716.1|137
1741770900000|2025-03-12 09:15:00|5718.4|5716.6|5718.7|5716.9|5718.9|5717.1|5717.4|5715.6|102
1741771200000|2025-03-12 09:20:00|5718.6|5716.8|5718.8|5717|5719.6|5717.8|5718.5|5716.7|84
1741771500000|2025-03-12 09:25:00|5718.7|5716.9|5718.9|5717.1|5719|5717.2|5717.8|5716|77
1741771800000|2025-03-12 09:30:00|5719|5717.2|5718.6|5716.8|5719.5|5717.7|5718.5|5716.7|83
1741772100000|2025-03-12 09:35:00|5718.5|5716.7|5717.6|5715.8|5719.1|5717.3|5717.5|5715.7|99
1741772400000|2025-03-12 09:40:00|5717.4|5715.6|5713.9|5710.9|5717.4|5715.6|5713.6|5710.9|152
1741772700000|2025-03-12 09:45:00|5713.7|5710.7|5711.7|5708.7|5714.8|5712.3|5711.4|5708.7|131
1741773000000|2025-03-12 09:50:00|5711.8|5708.8|5711.3|5708.3|5712.2|5709.4|5710.5|5707.9|145
1741773300000|2025-03-12 09:55:00|5711.4|5708.4|5710.3|5708.5|5712.9|5710.2|5710.2|5708.4|101
1741773600000|2025-03-12 10:00:00|5710.2|5708.4|5711|5709.2|5711.5|5709.7|5708.1|5706.3|105
1741773900000|2025-03-12 10:05:00|5711.1|5709.3|5711.3|5709.5|5711.6|5709.8|5710.5|5708.7|82
1741774200000|2025-03-12 10:10:00|5711.1|5709.3|5711.1|5709.3|5712|5710.2|5711.1|5709.3|62
1741774500000|2025-03-12 10:15:00|5710.6|5708.8|5709.5|5707.7|5711.1|5709.3|5708.8|5707|90
1741774800000|2025-03-12 10:20:00|5709.6|5707.8|5709.9|5708.1|5710.6|5708.8|5709.1|5707.3|64
1741775100000|2025-03-12 10:25:00|5709.7|5707.9|5710.1|5708.3|5710.5|5708.7|5709.6|5707.8|81
1741775400000|2025-03-12 10:30:00|5710|5708.2|5710.1|5708.3|5710.8|5709|5709.4|5707.6|95
1741775700000|2025-03-12 10:35:00|5710.2|5708.4|5707.9|5706.1|5710.2|5708.4|5707.6|5705.8|55
1741776000000|2025-03-12 10:40:00|5708|5706.2|5711.5|5709.7|5711.7|5709.9|5708|5706.2|53
1741776300000|2025-03-12 10:45:00|5711.6|5709.8|5710.6|5708.8|5711.7|5709.9|5710|5708.2|66
1741776600000|2025-03-12 10:50:00|5710.8|5709|5712.6|5710.8|5712.7|5710.9|5710.5|5708.7|67
1741776900000|2025-03-12 10:55:00|5712.5|5710.7|5711.6|5709.8|5712.7|5710.9|5711.4|5709.6|41
1741777200000|2025-03-12 11:00:00|5711.7|5709.9|5715.1|5713.3|5715.5|5713.7|5711.6|5709.8|83
1741777500000|2025-03-12 11:05:00|5715.2|5713.4|5715.2|5713.4|5716|5714.2|5714.6|5712.8|69
1741777800000|2025-03-12 11:10:00|5715.1|5713.3|5715|5712|5716.4|5714.6|5714.4|5712|104
1741778100000|2025-03-12 11:15:00|5714.9|5711.9|5713.8|5712|5715.8|5713.3|5713.8|5711.2|111
1741778400000|2025-03-12 11:20:00|5713.6|5711.8|5712.4|5709.4|5714.2|5711.8|5712.2|5709.3|96
1741778700000|2025-03-12 11:25:00|5712.5|5709.5|5711.9|5710.1|5713.1|5710.9|5711.1|5708.7|106
1741779000000|2025-03-12 11:30:00|5711.8|5710|5713.4|5710.4|5713.5|5711.4|5711.2|5708.9|99
1741779300000|2025-03-12 11:35:00|5713.3|5710.3|5712.6|5710.8|5713.6|5711.1|5712.3|5709.8|99
1741779600000|2025-03-12 11:40:00|5712.5|5710.7|5712.4|5710.6|5713.2|5711.1|5711.4|5709.1|81
1741779900000|2025-03-12 11:45:00|5712.3|5710.5|5709.2|5706.2|5712.3|5710.5|5709.2|5706.2|96
1741780200000|2025-03-12 11:50:00|5709.1|5706.1|5708.4|5706.6|5709.5|5707|5707.1|5705.3|137
1741780500000|2025-03-12 11:55:00|5708.3|5706.5|5707|5705.2|5709.2|5706.6|5706|5704.2|111
1741780800000|2025-03-12 12:00:00|5706.9|5705.1|5704.6|5702.8|5707|5705.2|5704.6|5702.8|153
1741781100000|2025-03-12 12:05:00|5704.5|5702.7|5703.4|5701.6|5704.6|5702.8|5702.6|5700.8|146
1741781400000|2025-03-12 12:10:00|5703.5|5701.7|5702.4|5700.6|5704.5|5702.2|5701.6|5699.7|131
1741781700000|2025-03-12 12:15:00|5702.3|5700.5|5703.3|5701.5|5703.9|5702.1|5701.5|5699.7|139
1741782000000|2025-03-12 12:20:00|5703.1|5701.3|5701.6|5699.8|5703.3|5701.5|5699.5|5697.4|185
1741782300000|2025-03-12 12:25:00|5701.5|5699.7|5708.8|5704.8|5708.8|5704.8|5701.1|5699.3|179
1741782600000|2025-03-12 12:30:00|5708.1|5704.1|5719.8|5716.8|5741.7|5737.7|5707.5|5703.5|816
1741782900000|2025-03-12 12:35:00|5719.7|5716.7|5711.3|5709.5|5722|5719.9|5706|5703.7|751
1741783200000|2025-03-12 12:40:00|5711.4|5709.6|5711.2|5709.4|5716.7|5714.9|5709.4|5707.5|621
1741783500000|2025-03-12 12:45:00|5711.3|5709.5|5715|5713.2|5715.7|5713.9|5709.4|5707.1|510
1741783800000|2025-03-12 12:50:00|5715.1|5713.3|5707.5|5705.7|5717.2|5715|5706.9|5705.1|532
1741784100000|2025-03-12 12:55:00|5707.6|5705.8|5708|5706.2|5710.1|5708.3|5706.6|5704.8|436
1741784400000|2025-03-12 13:00:00|5708.1|5706.3|5712.4|5710.6|5713.6|5711.8|5707.3|5705.5|430
1741784700000|2025-03-12 13:05:00|5712.2|5710.4|5713.3|5711.5|5714.1|5712.3|5711.8|5710|337
1741785000000|2025-03-12 13:10:00|5713.4|5711.6|5714.4|5712.6|5716.2|5714.4|5712.3|5710.5|305
1741785300000|2025-03-12 13:15:00|5714.5|5712.7|5714.6|5712.8|5714.8|5713|5711.1|5709.3|352
1741785600000|2025-03-12 13:20:00|5714.5|5712.7|5717.7|5715.9|5718.6|5716.8|5713.6|5711.8|270
1741785900000|2025-03-12 13:25:00|5717.8|5716|5717.3|5715.5|5718.3|5716.5|5715.2|5713.4|274
1741786200000|2025-03-12 13:30:00|5717.4|5715.6|5715.1|5713.3|5718.6|5716.8|5714.2|5712.4|308
1741786500000|2025-03-12 13:35:00|5715.2|5713.4|5709.8|5708|5716.4|5714.6|5709.5|5707.7|334
1741786800000|2025-03-12 13:40:00|5709.7|5707.9|5707.7|5705.9|5709.7|5707.9|5707.1|5705.3|273
1741787100000|2025-03-12 13:45:00|5707.8|5706|5708.4|5706.6|5711|5709.2|5707.7|5705.9|338
1741787400000|2025-03-12 13:50:00|5708.3|5706.5|5705.8|5704|5714.1|5711.8|5705.8|5703.7|453
1741787700000|2025-03-12 13:55:00|5705.7|5703.9|5705.2|5703.4|5706.1|5704.3|5702.1|5700.3|371
1741788000000|2025-03-12 14:00:00|5705.1|5703.3|5705|5703.2|5707.1|5705.3|5703.8|5702|306
1741788300000|2025-03-12 14:05:00|5705.2|5703.4|5707.5|5705.7|5708.7|5706.9|5705.2|5703.4|310
1741788600000|2025-03-12 14:10:00|5707.4|5705.6|5707.7|5705.9|5709.1|5707.3|5707.1|5705.3|272
1741788900000|2025-03-12 14:15:00|5707.8|5706|5710.7|5708.9|5711.6|5709.8|5707.6|5705.8|260
1741789200000|2025-03-12 14:20:00|5710.6|5708.8|5705.1|5703.3|5711|5709.2|5705.1|5703.3|252
1741789500000|2025-03-12 14:25:00|5705|5703.2|5705.2|5703.4|5707|5705.2|5704.5|5702.7|221
1741789800000|2025-03-12 14:30:00|5705.1|5703.3|5703.1|5701.3|5706.8|5704.5|5702.1|5700.3|243
1741790100000|2025-03-12 14:35:00|5703|5701.2|5702|5700.2|5704.6|5702|5700.3|5698.5|226
1741790400000|2025-03-12 14:40:00|5701.9|5700.1|5708.3|5705.3|5708.9|5706.3|5701.7|5699.9|241
1741790700000|2025-03-12 14:45:00|5708.1|5705.1|5709.2|5707.4|5709.6|5707.7|5706.7|5704.9|226
1741791000000|2025-03-12 14:50:00|5709.4|5707.6|5715.5|5712.5|5715.6|5712.6|5709.2|5707.4|201
1741791300000|2025-03-12 14:55:00|5715.7|5712.7|5714.1|5712.3|5715.7|5713.4|5713.1|5711.3|210
1741791600000|2025-03-12 15:00:00|5714|5712.2|5717|5715.2|5717|5715.2|5712.9|5711.1|231
1741791900000|2025-03-12 15:05:00|5717.4|5715.6|5716.5|5714.7|5717.6|5715.8|5713.2|5711.4|218
1741792200000|2025-03-12 15:10:00|5716.6|5714.8|5719.2|5717.4|5720|5718.2|5716.6|5714.8|214
1741792500000|2025-03-12 15:15:00|5719.3|5717.5|5717.2|5715.4|5719.6|5717.8|5716.9|5714.8|202
1741792800000|2025-03-12 15:20:00|5717.1|5715.3|5719.3|5717.5|5719.4|5717.6|5716.2|5714.4|166
1741793100000|2025-03-12 15:25:00|5719.2|5717.4|5719.8|5718|5721.3|5719.2|5719|5717.2|173
1741793400000|2025-03-12 15:30:00|5720|5718.2|5721.9|5718.9|5722.1|5719.7|5719.1|5717.3|170
1741793700000|2025-03-12 15:35:00|5722.1|5719.1|5723.9|5722.1|5724.4|5722.6|5721.4|5719.1|205
1741794000000|2025-03-12 15:40:00|5724|5722.2|5719.2|5717.4|5724.1|5722.3|5719|5717.2|173
1741794300000|2025-03-12 15:45:00|5719.3|5717.5|5720.2|5718.4|5721.4|5719.6|5719.3|5717.5|189
1741794600000|2025-03-12 15:50:00|5720.1|5718.3|5719.6|5717.8|5720.6|5718.8|5718.6|5716.8|175
1741794900000|2025-03-12 15:55:00|5719.7|5717.9|5723|5721.2|5723|5721.2|5719.4|5717.6|200
1741795200000|2025-03-12 16:00:00|5722.9|5721.1|5724.1|5722.3|5724.4|5722.6|5722.3|5720.5|166
1741795500000|2025-03-12 16:05:00|5724|5722.2|5727.3|5725.5|5727.5|5725.7|5723.2|5721.4|164
1741795800000|2025-03-12 16:10:00|5727.1|5725.3|5730|5728.2|5730.2|5728.4|5725.3|5723.5|289
1741796100000|2025-03-12 16:15:00|5730.1|5728.3|5729.3|5727.5|5730.5|5728.7|5728|5726.2|258
1741796400000|2025-03-12 16:20:00|5729.5|5727.7|5729.5|5727.7|5730.2|5728.3|5728.3|5726.1|160
1741796700000|2025-03-12 16:25:00|5729.4|5727.6|5727.2|5725.4|5729.7|5727.9|5726|5723.8|217
1741797000000|2025-03-12 16:30:00|5727.3|5725.5|5728.1|5725.1|5728.9|5726|5726.8|5724.7|209
1741797300000|2025-03-12 16:35:00|5728.2|5725.2|5729.7|5727.9|5730.7|5728.3|5727.6|5724.6|141
1741797600000|2025-03-12 16:40:00|5729.8|5728|5727.6|5725.8|5731.5|5729.7|5727.6|5725.8|167
1741797900000|2025-03-12 16:45:00|5727.8|5726|5728.7|5725.7|5729|5726.8|5726.6|5724.3|188
1741798200000|2025-03-12 16:50:00|5728.8|5725.8|5728.3|5726.5|5729.3|5727.5|5727.4|5725.6|141
1741798500000|2025-03-12 16:55:00|5728.4|5726.6|5726.6|5724.8|5729.1|5727.3|5726.3|5724.3|142
1741798800000|2025-03-12 17:00:00|5726.7|5724.9|5727.2|5725.4|5727.4|5725.6|5725.9|5723.6|198
1741799100000|2025-03-12 17:05:00|5727.1|5725.3|5727.1|5725.3|5728|5725.9|5725.9|5723.6|178
1741799400000|2025-03-12 17:10:00|5727.2|5725.4|5728.8|5727|5729|5727.2|5726.3|5724.5|146
1741799700000|2025-03-12 17:15:00|5728.6|5726.8|5730.2|5727.2|5731|5728.2|5728.4|5726|151
1741800000000|2025-03-12 17:20:00|5730.3|5727.3|5729|5727.2|5730.9|5728.3|5729|5727|77
1741800300000|2025-03-12 17:25:00|5729.1|5727.3|5731|5729.2|5731.3|5729.5|5728.9|5727.1|99
1741800600000|2025-03-12 17:30:00|5730.9|5729.1|5732.5|5729.5|5733.6|5731.4|5730.7|5728|131
1741800900000|2025-03-12 17:35:00|5732.6|5729.6|5729.8|5728|5733.1|5730.4|5729.8|5727.2|152
1741801200000|2025-03-12 17:40:00|5729.7|5727.9|5732.5|5730.7|5734.7|5731.7|5729|5727.2|155
1741801500000|2025-03-12 17:45:00|5732.6|5730.8|5730.3|5727.3|5732.8|5730.9|5730.2|5727.2|76
1741801800000|2025-03-12 17:50:00|5730.2|5727.2|5728.2|5725.2|5730.6|5727.6|5727.8|5724.8|101
1741802100000|2025-03-12 17:55:00|5728.1|5725.1|5726.2|5722.5|5728.2|5725.2|5725.8|5722|164
1741802400000|2025-03-12 18:00:00|5726.8|5722.9|5726|5724.2|5728|5725.8|5725.8|5722.7|94
1741802700000|2025-03-12 18:05:00|5725.8|5724|5726.2|5724.4|5726.4|5724.6|5725.2|5723.4|81
1741803000000|2025-03-12 18:10:00|5726.3|5724.5|5729.1|5727.3|5729.2|5727.4|5726.3|5724.5|97
1741803300000|2025-03-12 18:15:00|5729|5727.2|5729.4|5726.4|5729.7|5727.6|5726.6|5724.8|98
1741803600000|2025-03-12 18:20:00|5729.9|5726.9|5728.1|5725.1|5730.1|5727.5|5726.8|5723.8|79
1741803900000|2025-03-12 18:25:00|5728.2|5725.2|5728.8|5727|5730.1|5727.5|5727.6|5724.9|215
1741804200000|2025-03-12 18:30:00|5728.7|5726.9|5729.3|5726.3|5729.5|5727|5727.7|5725.3|110
1741804500000|2025-03-12 18:35:00|5729.4|5726.4|5727.8|5724.8|5730.2|5727.6|5727.2|5724.2|159
1741804800000|2025-03-12 18:40:00|5727.7|5724.7|5727.8|5726|5729|5726.5|5726.4|5724.1|139
1741805100000|2025-03-12 18:45:00|5727.9|5726.1|5730.3|5727.3|5731.3|5728.8|5727.9|5726|124
1741805400000|2025-03-12 18:50:00|5730.1|5727.1|5729.7|5726.7|5730.4|5727.4|5728.3|5725.3|123
1741805700000|2025-03-12 18:55:00|5729.6|5726.6|5728.7|5726.9|5729.6|5726.9|5727.6|5724.8|177
1741806000000|2025-03-12 19:00:00|5728.6|5726.8|5727.8|5726|5728.6|5726.8|5726.5|5724.7|125
1741806300000|2025-03-12 19:05:00|5727.3|5725.5|5729.8|5726.8|5729.8|5726.9|5727|5724.6|94
1741806600000|2025-03-12 19:10:00|5729.7|5726.7|5731.5|5728.5|5732.9|5730.8|5729.6|5726.6|138
1741806900000|2025-03-12 19:15:00|5731.4|5728.4|5730.4|5728.6|5731.4|5728.9|5728.5|5726.7|144
1741807200000|2025-03-12 19:20:00|5730.3|5728.5|5729.6|5726.6|5730.5|5728.6|5728|5725.1|109
1741807500000|2025-03-12 19:25:00|5729.5|5726.5|5730.4|5727.4|5731.2|5728.2|5728.9|5725.9|122
1741807800000|2025-03-12 19:30:00|5730.7|5727.7|5730.2|5727.2|5732.3|5729.6|5730.1|5727.1|116
1741808100000|2025-03-12 19:35:00|5730.1|5727.1|5728.5|5726.7|5730.1|5727.4|5727.9|5725.7|112
1741808400000|2025-03-12 19:40:00|5728.6|5726.8|5729.2|5727.4|5729.7|5727.5|5727.3|5725.5|91
1741808700000|2025-03-12 19:45:00|5729.1|5727.3|5732|5729|5732|5729.1|5728.9|5726.5|113
1741809000000|2025-03-12 19:50:00|5731.3|5728.3|5731.5|5728.5|5731.8|5728.8|5730.1|5727.1|142
1741809300000|2025-03-12 19:55:00|5731.7|5728.7|5729.3|5727.5|5732.1|5729.1|5729.3|5727.1|124
1741809600000|2025-03-12 20:00:00|5729.5|5727.7|5730.3|5728.5|5731.2|5729.4|5728.6|5726.8|73
1741809900000|2025-03-12 20:05:00|5730.4|5728.6|5730.9|5729.1|5731|5729.2|5730.3|5728.5|44
1741810200000|2025-03-12 20:10:00|5731|5729.2|5729.9|5728.1|5731.4|5729.6|5729.9|5728.1|58
1741810500000|2025-03-12 20:15:00|5730|5728.2|5730.5|5728.7|5730.6|5728.8|5729.4|5727.6|95
1741810800000|2025-03-12 20:20:00|5730.4|5728.6|5731.4|5728.4|5731.4|5728.6|5729.5|5726.9|49
1741811100000|2025-03-12 20:25:00|5731.2|5728.2|5731.7|5729.9|5732|5730.2|5730.6|5728.2|58
1741811400000|2025-03-12 20:30:00|5731.8|5730|5732.4|5730.6|5732.5|5730.7|5731.3|5729.5|74
1741811700000|2025-03-12 20:35:00|5732.3|5730.5|5731.2|5729.4|5732.6|5730.5|5730.6|5728.7|59
1741812000000|2025-03-12 20:40:00|5731.3|5729.5|5731|5729.2|5731.8|5730|5731|5729.2|33
1741812300000|2025-03-12 20:45:00|5731.5|5728.5|5732.5|5729.5|5733.7|5730.7|5731.5|5728.5|49
1741812600000|2025-03-12 20:50:00|5732.4|5729.4|5733.3|5730.3|5733.8|5730.8|5732.3|5729.3|83
1741812900000|2025-03-12 20:55:00|5733.1|5730.1|5731.7|5727.7|5733.1|5730.1|5730.9|5727.6|175
1741813200000|2025-03-12 21:00:00|5732.1|5728.1|5734.2|5730.2|5735.5|5731.5|5722.8|5718.8|27
1741813500000|2025-03-12 21:05:00|5734.4|5730.4|5733.5|5729.5|5734.5|5730.5|5733.1|5729.1|31
1741813800000|2025-03-12 21:10:00|5733.1|5729.1|5733.6|5729.6|5734.4|5730.4|5733.1|5729.1|30
1741814100000|2025-03-12 21:15:00|5733.5|5729.5|5727.7|5723.7|5735.2|5731.2|5726.5|5722.5|59
1741814400000|2025-03-12 21:20:00|5727.3|5723.3|5726.5|5722.5|5728.6|5724.6|5725.9|5721.9|81
1741814700000|2025-03-12 21:25:00|5726.3|5722.3|5727.7|5723.7|5727.7|5723.7|5725.7|5721.7|51
1741815000000|2025-03-12 21:30:00|5727.9|5723.9|5729.2|5725.2|5730|5726|5726.5|5722.5|103
1741815300000|2025-03-12 21:35:00|5729.1|5725.1|5732.1|5728.1|5732.2|5728.2|5729.1|5725.1|90
1741815600000|2025-03-12 21:40:00|5731|5727|5733.7|5729.7|5734.1|5730.1|5731|5727|79
1741815900000|2025-03-12 21:45:00|5733.8|5729.8|5732|5728|5733.8|5729.8|5731.1|5727.1|62
1741816200000|2025-03-12 21:50:00|5731.2|5727.2|5733|5729|5733.2|5729.2|5731.2|5727.2|103
1741816500000|2025-03-12 21:55:00|5733.9|5728.1|5734.5|5728.7|5734.6|5728.8|5732.9|5727.1|102
1741816800000|2025-03-12 22:00:00|5734.7|5728.9|5734.9|5730|5735|5730|5733|5727.6|77
1741817100000|2025-03-12 22:05:00|5735|5730.2|5735.4|5730|5736.1|5731.1|5735|5730|38
1741817400000|2025-03-12 22:10:00|5735.5|5730.1|5736.1|5731.2|5736.2|5731.3|5734.5|5729.4|84
1741817700000|2025-03-12 22:15:00|5736.2|5731.3|5736.6|5731.8|5736.7|5731.9|5736.1|5731.3|41
1741818000000|2025-03-12 22:20:00|5736.1|5731.3|5736.7|5731.9|5736.8|5732|5736|5731.2|33
1741818300000|2025-03-12 22:25:00|5736.8|5732|5737|5732.2|5737.2|5732.4|5736.7|5731.9|75
1741818600000|2025-03-12 22:30:00|5737.1|5732.3|5736.1|5731.3|5737.2|5732.6|5735.5|5731.2|59
1741818900000|2025-03-12 22:35:00|5736.2|5731.4|5735.5|5731.9|5736.3|5732.1|5735.5|5731.2|34
1741819200000|2025-03-12 22:40:00|5736.1|5731.3|5736.2|5731.4|5736.2|5731.9|5735.5|5731.2|48
1741819500000|2025-03-12 22:45:00|5735.6|5732|5735.5|5731.9|5736.2|5732|5735.5|5731.2|32
1741819800000|2025-03-12 22:50:00|5736.1|5731.3|5736.6|5731.8|5736.7|5732.5|5735.8|5731.3|34
1741820100000|2025-03-12 22:55:00|5736.7|5731.9|5736.2|5731.4|5737.1|5732.9|5735.3|5731.2|67
1741820400000|2025-03-12 23:00:00|5736.3|5731.5|5737.6|5734|5738|5734.4|5736.1|5731.5|46
1741820700000|2025-03-12 23:05:00|5736.7|5734.9|5737|5735.2|5737.9|5736.1|5736.7|5734.9|54
1741821000000|2025-03-12 23:10:00|5736.9|5735.1|5737.1|5735.3|5738.2|5735.6|5736.7|5734.5|53
1741821300000|2025-03-12 23:15:00|5737|5735.2|5736|5733|5737.9|5735.7|5736|5733|53
1741821600000|2025-03-12 23:20:00|5736.1|5733.1|5735.5|5732.5|5736.9|5733.9|5735.5|5732.5|25
1741821900000|2025-03-12 23:25:00|5734.6|5731.6|5735|5732|5735.8|5732.8|5734.5|5731.5|39
1741822200000|2025-03-12 23:30:00|5735.1|5732.1|5735.7|5732.7|5736.6|5733.6|5735|5732|32
1741822500000|2025-03-12 23:35:00|5735.8|5732.8|5734.9|5733.1|5735.8|5734|5734.5|5732.2|27
1741822800000|2025-03-12 23:40:00|5735|5733.2|5734.9|5733.1|5735.2|5733.4|5734.8|5733|30
1741823100000|2025-03-12 23:45:00|5734.8|5733|5736.1|5734.3|5736.2|5734.4|5734|5732.2|28
1741823400000|2025-03-12 23:50:00|5736|5734.2|5736|5734.2|5736.5|5734.7|5735.8|5734|19
1741823700000|2025-03-12 23:55:00|5735.9|5734.1|5739|5736|5739.2|5736.5|5735.8|5733.8|45
1741824000000|2025-03-13 00:00:00|5738.6|5735.6|5739.2|5737.4|5739.4|5737.6|5737.7|5735.4|109
1741824300000|2025-03-13 00:05:00|5739|5737.2|5739.2|5737.4|5739.6|5737.8|5739|5737.2|46
1741824600000|2025-03-13 00:10:00|5739|5737.2|5739.9|5738.1|5740.6|5738.2|5738.9|5737.1|39
1741824900000|2025-03-13 00:15:00|5739.8|5738|5742.5|5739.5|5742.7|5739.7|5739.8|5738|44
1741825200000|2025-03-13 00:20:00|5741.8|5740|5739.5|5737.7|5742.9|5741.1|5739.5|5737.1|73
1741825500000|2025-03-13 00:25:00|5739.6|5737.8|5738.5|5736.7|5740.5|5738.7|5738.2|5736.4|55
1741825800000|2025-03-13 00:30:00|5738.4|5736.6|5737.9|5736.1|5739.6|5737.8|5737.5|5735.7|78
1741826100000|2025-03-13 00:35:00|5738|5736.2|5737.2|5735.4|5738.2|5736.4|5737.1|5735.3|66
1741826400000|2025-03-13 00:40:00|5737.1|5735.3|5737.5|5735.7|5737.8|5736|5736.6|5734.8|48
1741826700000|2025-03-13 00:45:00|5737.4|5735.6|5738.9|5735.9|5739|5736|5736.9|5735.1|76
1741827000000|2025-03-13 00:50:00|5739|5736|5738.9|5735.9|5739.1|5736.1|5737.5|5734.5|113
1741827300000|2025-03-13 00:55:00|5738.8|5735.8|5739.1|5737.3|5739.5|5737.7|5738.2|5735.7|111
1741827600000|2025-03-13 01:00:00|5739.2|5737.4|5740.8|5739|5742.5|5740.1|5739|5737.2|159
1741827900000|2025-03-13 01:05:00|5740.7|5738.9|5738.5|5736.7|5741|5739.2|5738.5|5736.7|93
1741828200000|2025-03-13 01:10:00|5738.6|5736.8|5738.3|5736.5|5739.3|5736.9|5737.5|5735|84
1741828500000|2025-03-13 01:15:00|5738.2|5736.4|5738.6|5735.6|5739.8|5737.5|5737.8|5735.5|225
1741828800000|2025-03-13 01:20:00|5738.5|5735.5|5736.8|5733.8|5738.7|5735.8|5735.4|5733.2|258
1741829100000|2025-03-13 01:25:00|5736.7|5733.7|5737.8|5736|5739.3|5736.7|5735.7|5733.4|93
1741829400000|2025-03-13 01:30:00|5737.9|5736.1|5735.1|5733.3|5738.2|5736.4|5734.2|5732.4|154
1741829700000|2025-03-13 01:35:00|5735.2|5733.4|5735|5733.2|5736|5733.7|5733.2|5731.4|127
1741830000000|2025-03-13 01:40:00|5735.1|5733.3|5734.8|5733|5736.1|5734.3|5734.6|5732.5|112
1741830300000|2025-03-13 01:45:00|5734.9|5733.1|5735.7|5732.7|5736.4|5733.9|5734.2|5731.7|136
1741830600000|2025-03-13 01:50:00|5735.6|5732.6|5737.2|5735.4|5738.2|5736.4|5735.1|5732.6|131
1741830900000|2025-03-13 01:55:00|5737.1|5735.3|5735.3|5733.5|5737.2|5735.4|5735|5733.2|75
1741831200000|2025-03-13 02:00:00|5735.2|5733.4|5738.1|5735.1|5738.2|5735.5|5735.1|5733.3|114
1741831500000|2025-03-13 02:05:00|5738|5735|5737.5|5735.7|5738|5736|5736.3|5734.5|91
1741831800000|2025-03-13 02:10:00|5737.6|5735.8|5737.9|5736.1|5738.3|5736.5|5736.2|5734.4|137
1741832100000|2025-03-13 02:15:00|5738|5736.2|5736.4|5734.6|5740|5737.5|5736.4|5734.6|122
1741832400000|2025-03-13 02:20:00|5736.3|5734.5|5737.1|5734.1|5737.4|5734.8|5735.5|5733.6|99
1741832700000|2025-03-13 02:25:00|5736.5|5734.7|5736.5|5734.7|5737|5734.7|5735.7|5733.4|125
1741833000000|2025-03-13 02:30:00|5736.6|5734.8|5735.2|5733.4|5736.8|5735|5734.4|5732.6|86
1741833300000|2025-03-13 02:35:00|5735.3|5733.5|5736.6|5734.8|5736.7|5734.9|5734.4|5732.6|108
1741833600000|2025-03-13 02:40:00|5736.5|5734.7|5736.2|5734.4|5737.3|5735.5|5735.6|5733.7|107
1741833900000|2025-03-13 02:45:00|5736.3|5734.5|5737.2|5735.4|5737.4|5735.6|5735.8|5734|69
1741834200000|2025-03-13 02:50:00|5737.3|5735.5|5736.3|5734.5|5738.2|5735.7|5735.7|5733.9|67
1741834500000|2025-03-13 02:55:00|5735.9|5734.1|5736.7|5734.9|5736.9|5735.1|5735.6|5733.8|107
1741834800000|2025-03-13 03:00:00|5736.8|5735|5735.9|5734.1|5736.8|5735|5735.3|5733.5|64
1741835100000|2025-03-13 03:05:00|5735.8|5734|5734.8|5733|5736.2|5734.4|5734.6|5732.8|74
1741835400000|2025-03-13 03:10:00|5734.9|5733.1|5737.5|5734.5|5737.7|5734.7|5734.8|5733|150
1741835700000|2025-03-13 03:15:00|5737.6|5734.6|5735.9|5734.1|5738.7|5736.1|5735.5|5733.7|133
1741836000000|2025-03-13 03:20:00|5735.8|5734|5736.3|5734.5|5737.4|5735.6|5735.8|5734|64
1741836300000|2025-03-13 03:25:00|5736.4|5734.6|5735.8|5734|5736.4|5734.6|5735|5733.2|90
1741836600000|2025-03-13 03:30:00|5735.9|5734.1|5734.2|5732.4|5735.9|5734.1|5733.5|5731.7|75
1741836900000|2025-03-13 03:35:00|5734.3|5732.5|5734.4|5732.6|5734.6|5732.8|5732.8|5731|80
1741837200000|2025-03-13 03:40:00|5734.5|5732.7|5734.6|5732.8|5734.6|5732.8|5733.8|5732|37
1741837500000|2025-03-13 03:45:00|5734.5|5732.7|5735.4|5733.6|5736.3|5733.7|5734.5|5732.2|27
1741837800000|2025-03-13 03:50:00|5736|5733|5734.4|5732.6|5736.5|5734|5734.4|5732.6|54
1741838100000|2025-03-13 03:55:00|5734.3|5732.5|5732|5730.2|5734.4|5732.6|5731.8|5730|84
1741838400000|2025-03-13 04:00:00|5731.8|5730|5731.4|5729.6|5732.4|5730|5730.8|5728.2|73
1741838700000|2025-03-13 04:05:00|5731.5|5729.7|5731.5|5729.7|5732.4|5730.1|5731|5729.1|59
1741839000000|2025-03-13 04:10:00|5731.6|5729.8|5732|5730.2|5732.8|5731|5731.3|5729.5|55
1741839300000|2025-03-13 04:15:00|5732.1|5730.3|5732.1|5730.3|5733.1|5731.3|5731.8|5730|45
1741839600000|2025-03-13 04:20:00|5732.4|5730.6|5732.6|5730.8|5733.6|5731.8|5732.2|5730.4|60
1741839900000|2025-03-13 04:25:00|5732.5|5730.7|5733.3|5731.5|5733.5|5731.7|5732.1|5730.3|55
1741840200000|2025-03-13 04:30:00|5733.2|5731.4|5731.9|5730.1|5733.2|5731.4|5731.3|5729.5|62
1741840500000|2025-03-13 04:35:00|5732|5730.2|5731.6|5729.8|5732.3|5730.5|5730.7|5728.9|48
1741840800000|2025-03-13 04:40:00|5731.8|5730|5729.1|5727.3|5731.8|5730|5728.3|5726.5|107
1741841100000|2025-03-13 04:45:00|5729.2|5727.4|5729.5|5727.7|5730.4|5728.1|5729.1|5727.3|60
1741841400000|2025-03-13 04:50:00|5729.6|5727.8|5729.5|5727.7|5730.2|5728.1|5729.4|5726.5|41
1741841700000|2025-03-13 04:55:00|5729.4|5727.6|5729.5|5727.7|5729.7|5727.9|5728.6|5726.8|59
1741842000000|2025-03-13 05:00:00|5729.4|5727.6|5728.7|5726.9|5729.5|5727.7|5728.6|5726.8|78
1741842300000|2025-03-13 05:05:00|5728.6|5726.8|5727.3|5725.5|5728.7|5726.9|5727|5725.2|100
1741842600000|2025-03-13 05:10:00|5727.4|5725.6|5727.3|5725.5|5727.7|5725.9|5726.9|5725.1|71
1741842900000|2025-03-13 05:15:00|5727.4|5725.6|5725.8|5724|5727.5|5725.7|5725.5|5723.7|100
1741843200000|2025-03-13 05:20:00|5725.9|5724.1|5725.8|5724|5726|5724.2|5725|5723.2|76
1741843500000|2025-03-13 05:25:00|5725.9|5724.1|5724|5722.2|5726|5724.2|5724|5722.2|80
1741843800000|2025-03-13 05:30:00|5723.9|5722.1|5723.4|5721.6|5724.1|5722.3|5722.8|5721|101
1741844100000|2025-03-13 05:35:00|5723.3|5721.5|5722.7|5720.9|5723.3|5721.5|5722.3|5719.9|86
1741844400000|2025-03-13 05:40:00|5722.8|5721|5722.8|5721|5723.3|5721.5|5722.1|5720.3|94
1741844700000|2025-03-13 05:45:00|5722.7|5720.9|5723.4|5721.6|5724.2|5722.2|5722.4|5720|160
1741845000000|2025-03-13 05:50:00|5723.8|5720.8|5723|5720|5724.9|5722.5|5721.9|5719.9|169
1741845300000|2025-03-13 05:55:00|5722.5|5720.7|5724.5|5721.5|5725|5722.7|5722.3|5720.4|246
1741845600000|2025-03-13 06:00:00|5724.7|5721.7|5719.5|5717.7|5724.7|5722.2|5719.4|5717.4|133
1741845900000|2025-03-13 06:05:00|5719.4|5717.6|5716.4|5714.6|5719.8|5718|5716.2|5714.4|151
1741846200000|2025-03-13 06:10:00|5716.3|5714.5|5717.8|5716|5718.4|5716.6|5716.2|5714.4|127
1741846500000|2025-03-13 06:15:00|5717.7|5715.9|5717|5715.2|5718.3|5716.5|5716.4|5713.9|134
1741846800000|2025-03-13 06:20:00|5717.3|5715.5|5716|5714.2|5718|5715.7|5715.9|5714.1|119
1741847100000|2025-03-13 06:25:00|5715.8|5714|5716.4|5714.6|5716.8|5715|5715|5713.2|123
1741847400000|2025-03-13 06:30:00|5716.3|5714.5|5715|5713.2|5717.2|5714.9|5714.8|5713|129
1741847700000|2025-03-13 06:35:00|5714.9|5713.1|5711.2|5709.4|5715.2|5713.4|5711.2|5709.4|115
1741848000000|2025-03-13 06:40:00|5711.1|5709.3|5710.6|5708.8|5711.9|5710.1|5709.7|5707.9|160
1741848300000|2025-03-13 06:45:00|5710.5|5708.7|5711.7|5709.9|5712.9|5711.1|5710.2|5708.4|133
1741848600000|2025-03-13 06:50:00|5711.8|5710|5712.7|5710.9|5713|5711.2|5711|5709.2|120
1741848900000|2025-03-13 06:55:00|5712.6|5710.8|5711.2|5709.4|5713|5711.2|5710.9|5709.1|109
1741849200000|2025-03-13 07:00:00|5711.1|5709.3|5711.2|5709.4|5712.6|5710.8|5711|5709.2|139
1741849500000|2025-03-13 07:05:00|5711.4|5709.6|5711.8|5710|5712.2|5710.4|5710.8|5708.8|247
1741849800000|2025-03-13 07:10:00|5711.9|5710.1|5712.6|5710.8|5712.6|5710.8|5711.1|5709.3|143
1741850100000|2025-03-13 07:15:00|5712.5|5710.7|5712.9|5709.9|5714.1|5711.5|5712.2|5709.7|109
1741850400000|2025-03-13 07:20:00|5712.8|5709.8|5712.2|5710.4|5713.4|5711.4|5711.5|5709.1|118
1741850700000|2025-03-13 07:25:00|5712.1|5710.3|5712|5709|5712.3|5710.5|5710.8|5709|96
1741851000000|2025-03-13 07:30:00|5711.9|5708.9|5707.3|5705.5|5712|5709.6|5707.2|5705.4|165
1741851300000|2025-03-13 07:35:00|5707.4|5705.6|5704|5702.2|5707.5|5705.7|5703.8|5702|208
1741851600000|2025-03-13 07:40:00|5704.1|5702.3|5704.9|5703.1|5705.8|5704|5703.8|5702|166
1741851900000|2025-03-13 07:45:00|5705.1|5703.3|5707.9|5706.1|5707.9|5706.1|5704.7|5702.9|116
1741852200000|2025-03-13 07:50:00|5708|5706.2|5706.1|5704.3|5708.1|5706.3|5705.7|5703.9|128
1741852500000|2025-03-13 07:55:00|5706.2|5704.4|5708.1|5706.3|5709.1|5706.8|5706|5704.2|155
1741852800000|2025-03-13 08:00:00|5708|5706.2|5708.5|5706.7|5709.1|5707.3|5707|5705.2|155
1741853100000|2025-03-13 08:05:00|5708.6|5706.8|5709.6|5707.8|5709.9|5708.1|5707.8|5706|180
1741853400000|2025-03-13 08:10:00|5709.5|5707.7|5709.7|5707.9|5710.8|5709|5708.8|5707|140
1741853700000|2025-03-13 08:15:00|5709.8|5708|5709.9|5708.1|5711.5|5709.4|5706.7|5704.4|312
1741854000000|2025-03-13 08:20:00|5710.1|5708.3|5713.1|5711.3|5713.7|5711.9|5709.4|5707.6|176
1741854300000|2025-03-13 08:25:00|5713.2|5711.4|5714.9|5713.1|5715|5713.2|5712.9|5711.1|153
1741854600000|2025-03-13 08:30:00|5714.7|5712.9|5712.4|5710.6|5714.7|5712.9|5712.4|5710.6|108
1741854900000|2025-03-13 08:35:00|5712.5|5710.7|5711.8|5710|5712.6|5710.8|5711|5709.2|122
1741855200000|2025-03-13 08:40:00|5711.9|5710.1|5711.4|5709.6|5712.5|5710.7|5711.4|5709.6|101
1741855500000|2025-03-13 08:45:00|5711.5|5709.7|5708.7|5706.9|5711.5|5709.7|5708.5|5706.7|94
1741855800000|2025-03-13 08:50:00|5708.8|5707|5707.3|5705.5|5709.4|5707.6|5707.1|5705.3|103
1741856100000|2025-03-13 08:55:00|5707.4|5705.6|5706.6|5704.8|5708|5706.2|5706.4|5704.6|78
1741856400000|2025-03-13 09:00:00|5706.5|5704.7|5706.7|5704.9|5708.1|5706.3|5706.4|5704.3|122
1741856700000|2025-03-13 09:05:00|5706.8|5705|5705.6|5703.8|5707.5|5705.7|5705.6|5703.8|77
1741857000000|2025-03-13 09:10:00|5705.5|5703.7|5706.5|5704.7|5706.9|5705.1|5705.2|5703.4|95
1741857300000|2025-03-13 09:15:00|5706.6|5704.8|5706.1|5703.1|5707.6|5705.3|5705.5|5703|141
1741857600000|2025-03-13 09:20:00|5706|5703|5705.3|5703.5|5706.6|5704|5705.3|5702.5|67
1741857900000|2025-03-13 09:25:00|5704.9|5703.1|5705.5|5703.7|5705.6|5703.8|5703.4|5701.6|97
1741858200000|2025-03-13 09:30:00|5705.6|5703.8|5703.1|5701.3|5706|5704.2|5702.7|5700.9|116
1741858500000|2025-03-13 09:35:00|5703|5701.2|5703|5701.2|5705|5703.2|5702.9|5701.1|78
1741858800000|2025-03-13 09:40:00|5702.8|5701|5699.6|5697.8|5703|5701.2|5699.6|5697.3|121
1741859100000|2025-03-13 09:45:00|5699.7|5697.9|5698|5696.2|5700.2|5698.1|5697.7|5695.9|128
1741859400000|2025-03-13 09:50:00|5697.9|5696.1|5701.9|5700.1|5702|5700.2|5697.9|5696.1|113
1741859700000|2025-03-13 09:55:00|5702|5700.2|5703.3|5701.5|5704|5701.9|5702|5700.2|62
1741860000000|2025-03-13 10:00:00|5703.4|5701.6|5703|5701.2|5703.9|5702.1|5702.4|5700.6|98
1741860300000|2025-03-13 10:05:00|5702.8|5701|5702.5|5700.7|5703.3|5701.5|5702|5700.2|75
1741860600000|2025-03-13 10:10:00|5703.1|5700.1|5701.7|5698.7|5703.6|5701.5|5701.5|5698.5|59
1741860900000|2025-03-13 10:15:00|5701.6|5698.6|5702.2|5699.2|5702.5|5699.5|5701.5|5698.5|82
1741861200000|2025-03-13 10:20:00|5702.1|5699.1|5702.2|5699.2|5702.9|5700.6|5701.4|5698.6|107
1741861500000|2025-03-13 10:25:00|5702.1|5699.1|5702.1|5699.1|5703.2|5700.2|5701.6|5698.6|92
1741861800000|2025-03-13 10:30:00|5701.9|5698.9|5701.4|5699.6|5701.9|5700|5700.5|5697.5|93
1741862100000|2025-03-13 10:35:00|5701.5|5699.7|5701.7|5699.9|5701.9|5700.1|5700.4|5698.6|74
1741862400000|2025-03-13 10:40:00|5702|5700.2|5701|5699.2|5702.2|5700.4|5700.6|5698.8|77
1741862700000|2025-03-13 10:45:00|5701.1|5699.3|5700.4|5698.6|5701.8|5699.5|5699.7|5697.9|71
1741863000000|2025-03-13 10:50:00|5700.3|5698.5|5701.5|5699.7|5701.7|5699.9|5700.3|5698.3|135
1741863300000|2025-03-13 10:55:00|5701.6|5699.8|5701|5699.2|5701.7|5699.8|5698.6|5696.8|153
1741863600000|2025-03-13 11:00:00|5700.9|5699.1|5699.9|5698.1|5700.9|5699.1|5699.2|5697.4|127
1741863900000|2025-03-13 11:05:00|5699.6|5697.8|5699|5696|5699.6|5697.8|5697.9|5695.5|90
1741864200000|2025-03-13 11:10:00|5698.9|5695.9|5698.2|5696.4|5699.4|5696.9|5697.9|5695.4|94
1741864500000|2025-03-13 11:15:00|5698.4|5696.6|5698.9|5697.1|5700.8|5697.9|5696.8|5694.4|211
1741864800000|2025-03-13 11:20:00|5699|5697.2|5700.3|5698.5|5701|5699.2|5697.3|5695.5|141
1741865100000|2025-03-13 11:25:00|5700.4|5698.6|5700|5698.2|5701.3|5699.5|5699.2|5697.4|116
1741865400000|2025-03-13 11:30:00|5700.1|5698.3|5700|5698.2|5700.9|5699.1|5699.7|5697.9|97
1741865700000|2025-03-13 11:35:00|5700.2|5698.4|5699.4|5697.6|5701.3|5699.5|5698.9|5697.1|154
1741866000000|2025-03-13 11:40:00|5699.6|5697.8|5699.2|5697.4|5699.9|5698.1|5699|5697.2|78
1741866300000|2025-03-13 11:45:00|5699.1|5697.3|5698.1|5696.3|5699.3|5697.5|5697.5|5695.7|80
1741866600000|2025-03-13 11:50:00|5698.3|5696.5|5699.4|5697.6|5699.6|5697.8|5697.4|5695.6|80
1741866900000|2025-03-13 11:55:00|5699.3|5697.5|5698.9|5695.9|5701.8|5700|5695.7|5693.9|254
1741867200000|2025-03-13 12:00:00|5698.7|5695.7|5697.9|5696.1|5699.1|5696.4|5696.6|5694.3|351
1741867500000|2025-03-13 12:05:00|5698|5696.2|5695.5|5692.5|5699.4|5697.6|5694.9|5692.4|219
1741867800000|2025-03-13 12:10:00|5695.6|5692.6|5697.6|5695.8|5697.7|5695.9|5695|5692.6|142
1741868100000|2025-03-13 12:15:00|5697.5|5695.7|5698.5|5696.7|5698.9|5697.1|5696.8|5695|149
1741868400000|2025-03-13 12:20:00|5698.6|5696.8|5699.4|5697.6|5700.7|5698.9|5697.8|5696|151
1741868700000|2025-03-13 12:25:00|5699.5|5697.7|5702.8|5699.4|5703.5|5700.9|5699|5697.2|152
1741869000000|2025-03-13 12:30:00|5705|5701|5698.7|5696.9|5723.8|5719.8|5697.8|5696|506
1741869300000|2025-03-13 12:35:00|5698.8|5697|5696.2|5694.4|5699.5|5697.7|5695.4|5693.6|342
1741869600000|2025-03-13 12:40:00|5696.3|5694.5|5692.4|5690.6|5697.9|5695.9|5692.1|5690.3|312
1741869900000|2025-03-13 12:45:00|5692.3|5690.5|5689.3|5687.5|5692.8|5691|5689|5686.9|294
1741870200000|2025-03-13 12:50:00|5689.4|5687.6|5686.1|5684.3|5689.5|5687.7|5685.5|5683.7|236
1741870500000|2025-03-13 12:55:00|5686|5684.2|5688.4|5686.6|5691.1|5688.8|5685.1|5683.3|245
1741870800000|2025-03-13 13:00:00|5688.8|5687|5688.1|5686.3|5690.5|5688.7|5685.7|5683.9|244
1741871100000|2025-03-13 13:05:00|5688.2|5686.4|5687.3|5685.5|5688.7|5686.8|5684.8|5683|233
1741871400000|2025-03-13 13:10:00|5687.2|5685.4|5683.4|5681.6|5687.2|5685.4|5683.4|5681.6|177
1741871700000|2025-03-13 13:15:00|5683.5|5681.7|5685.1|5683.3|5686.1|5684.2|5683.5|5681.7|216
1741872000000|2025-03-13 13:20:00|5685.2|5683.4|5687.4|5684.4|5687.4|5684.9|5684.1|5682.3|192
1741872300000|2025-03-13 13:25:00|5687.2|5684.2|5687.4|5685.6|5689.9|5687|5687.1|5684.2|228
1741872600000|2025-03-13 13:30:00|5687.5|5685.7|5689.9|5688.1|5689.9|5688.1|5686.7|5684.9|253
1741872900000|2025-03-13 13:35:00|5690.1|5688.3|5691.7|5689.9|5692.4|5690.6|5690.1|5688.3|204
1741873200000|2025-03-13 13:40:00|5691.6|5689.8|5693.1|5690.1|5694.6|5692.6|5691.5|5689.4|198
1741873500000|2025-03-13 13:45:00|5692.6|5690.8|5691.3|5689.5|5694.8|5692.7|5690.8|5688.9|235
1741873800000|2025-03-13 13:50:00|5691.5|5689.7|5691.6|5689.8|5693.7|5691.9|5689.8|5688|227
1741874100000|2025-03-13 13:55:00|5691.8|5690|5691.3|5689.5|5692.2|5690.4|5690.3|5688.5|174
1741874400000|2025-03-13 14:00:00|5690.8|5689|5695.2|5693.4|5697.3|5695.5|5690.3|5688.5|289
1741874700000|2025-03-13 14:05:00|5695.5|5693.7|5698|5696.2|5698.4|5696.6|5695.2|5693.4|258
1741875000000|2025-03-13 14:10:00|5698.1|5696.3|5697.3|5695.5|5699.4|5697.6|5696|5694.2|316
1741875300000|2025-03-13 14:15:00|5697.4|5695.6|5699.4|5697.6|5699.5|5697.7|5695.9|5694.1|288
1741875600000|2025-03-13 14:20:00|5699.3|5697.5|5700.2|5698.4|5700.5|5698.7|5698.9|5697.1|246
1741875900000|2025-03-13 14:25:00|5700.3|5698.5|5701.7|5699.9|5703.8|5702|5700.2|5698.4|203
1741876200000|2025-03-13 14:30:00|5701.8|5700|5703.4|5701.6|5704.7|5702.4|5701.8|5700|245
1741876500000|2025-03-13 14:35:00|5703.2|5701.4|5703.4|5701.6|5704|5702.2|5702.3|5700.5|229
1741876800000|2025-03-13 14:40:00|5703.2|5701.4|5705.3|5703.5|5705.3|5703.5|5702.5|5700.7|187
1741877100000|2025-03-13 14:45:00|5705.2|5703.4|5705.7|5703.9|5706.2|5704.4|5704.1|5702.3|202
1741877400000|2025-03-13 14:50:00|5705.8|5704|5708.4|5706.6|5708.9|5707.1|5705.6|5703.8|183
1741877700000|2025-03-13 14:55:00|5708.6|5706.8|5708.6|5706.8|5709.5|5707.7|5708.2|5706.4|192
1741878000000|2025-03-13 15:00:00|5708.9|5707.1|5710.3|5708.5|5710.7|5708.7|5708.9|5707.1|276
1741878300000|2025-03-13 15:05:00|5710.2|5708.4|5705|5703.2|5710.4|5708.6|5704.6|5702.8|228
1741878600000|2025-03-13 15:10:00|5705.1|5703.3|5707.9|5706.1|5708.2|5706.4|5705|5703.2|206
1741878900000|2025-03-13 15:15:00|5707.8|5706|5709.9|5708.1|5710.8|5709|5707.8|5706|212
1741879200000|2025-03-13 15:20:00|5709.8|5708|5709.8|5708|5710|5708.2|5707.9|5706.1|177
1741879500000|2025-03-13 15:25:00|5709.9|5708.1|5708.5|5706.7|5710.6|5708.2|5707.6|5705.8|248
1741879800000|2025-03-13 15:30:00|5708.4|5706.6|5709.9|5708.1|5711.3|5709.2|5708.2|5706.4|180
1741880100000|2025-03-13 15:35:00|5710|5708.2|5712.3|5710.5|5712.4|5710.6|5708.4|5706.6|193
1741880400000|2025-03-13 15:40:00|5712.2|5710.4|5711.7|5709.9|5715.8|5712.8|5709.9|5707.7|378
1741880700000|2025-03-13 15:45:00|5711.8|5710|5713.2|5711.4|5714.1|5712.3|5711.3|5708.9|328
1741881000000|2025-03-13 15:50:00|5712.9|5711.1|5709.6|5707.8|5712.9|5711.1|5709.5|5707.7|248
1741881300000|2025-03-13 15:55:00|5709.7|5707.9|5708.8|5707|5710.8|5709|5708.4|5706.6|307
1741881600000|2025-03-13 16:00:00|5708.9|5707.1|5709.2|5706.2|5709.2|5707.4|5706.8|5705|239
1741881900000|2025-03-13 16:05:00|5709.1|5706.1|5709.4|5707.6|5710.6|5707.9|5708.7|5705.7|172
1741882200000|2025-03-13 16:10:00|5709.5|5707.7|5710.2|5708.4|5710.2|5708.4|5708.7|5706.9|126
1741882500000|2025-03-13 16:15:00|5710.1|5708.3|5709.8|5708|5710.1|5708.3|5708.4|5706.3|177
1741882800000|2025-03-13 16:20:00|5709.9|5708.1|5709.6|5707.8|5711|5709.2|5709.3|5707.5|187
1741883100000|2025-03-13 16:25:00|5709.7|5707.9|5710.8|5709|5711.7|5709.9|5709.7|5707.9|153
1741883400000|2025-03-13 16:30:00|5710.7|5708.9|5710.7|5708.9|5712.3|5710.1|5710.5|5708.5|180
1741883700000|2025-03-13 16:35:00|5710.5|5708.7|5714.7|5712.9|5714.9|5713.1|5710.5|5708.7|181
1741884000000|2025-03-13 16:40:00|5714.8|5713|5713.5|5711.7|5715.5|5713.7|5713.5|5711.7|172
1741884300000|2025-03-13 16:45:00|5713.6|5711.8|5710.6|5707.6|5714|5712.2|5709.6|5707.2|260
1741884600000|2025-03-13 16:50:00|5710.5|5707.5|5711.5|5709.7|5711.9|5709.7|5709.8|5707|203
1741884900000|2025-03-13 16:55:00|5711.7|5709.9|5709.5|5707.7|5712.2|5710.4|5708.6|5706.8|179
1741885200000|2025-03-13 17:00:00|5709.6|5707.8|5708.2|5706.4|5710.1|5708.3|5707.7|5705.9|213
1741885500000|2025-03-13 17:05:00|5708.3|5706.5|5707.8|5706|5709.1|5707.3|5706.7|5704.2|170
1741885800000|2025-03-13 17:10:00|5707.9|5706.1|5703.8|5702|5708.2|5706.4|5703.4|5701.6|150
1741886100000|2025-03-13 17:15:00|5704|5702.2|5699.4|5697.6|5704.3|5702.5|5699.1|5697.3|212
1741886400000|2025-03-13 17:20:00|5699.5|5697.7|5699.7|5697.9|5700.6|5698.8|5699.3|5697.5|110
1741886700000|2025-03-13 17:25:00|5699.8|5698|5700|5698.2|5700.3|5698.5|5699|5697.2|95
1741887000000|2025-03-13 17:30:00|5699.8|5698|5700.8|5699|5702.4|5700.6|5699.8|5698|147
1741887300000|2025-03-13 17:35:00|5700.5|5698.7|5701.8|5700|5701.8|5700|5699.9|5698.1|163
1741887600000|2025-03-13 17:40:00|5701.9|5700.1|5701.3|5699.5|5702.1|5700.3|5701|5699.2|100
1741887900000|2025-03-13 17:45:00|5701.4|5699.6|5700.7|5698.9|5702.2|5700.4|5700.4|5698|135
1741888200000|2025-03-13 17:50:00|5700.9|5699.1|5700.7|5698.9|5701.3|5699.5|5699.8|5698|114
1741888500000|2025-03-13 17:55:00|5700.6|5698.8|5697.8|5694.8|5701.2|5699.4|5697.1|5694.7|167
1741888800000|2025-03-13 18:00:00|5697.9|5694.9|5701.1|5699.3|5702|5700.1|5697.7|5694.7|257
1741889100000|2025-03-13 18:05:00|5701.3|5699.5|5703.7|5701.9|5704|5702.2|5700.3|5698.5|137
1741889400000|2025-03-13 18:10:00|5703.5|5701.7|5704.8|5703|5705.2|5703.4|5702.6|5700.8|129
1741889700000|2025-03-13 18:15:00|5704.9|5703.1|5704.6|5702.8|5705.5|5703.4|5703.3|5701.2|249
1741890000000|2025-03-13 18:20:00|5704.5|5702.7|5704.8|5703|5705.7|5703.9|5704.4|5702.6|92
1741890300000|2025-03-13 18:25:00|5704.9|5703.1|5705.8|5704|5705.9|5704.1|5704.4|5702.6|123
1741890600000|2025-03-13 18:30:00|5705.7|5703.9|5705.5|5703.7|5706.3|5704.5|5705.2|5703.4|87
1741890900000|2025-03-13 18:35:00|5705.4|5703.6|5705.4|5703.6|5705.6|5703.8|5704.6|5702.8|101
1741891200000|2025-03-13 18:40:00|5705.5|5703.7|5706.9|5705.1|5707.1|5705.3|5705.2|5703.4|77
1741891500000|2025-03-13 18:45:00|5706.8|5705|5707|5704|5707.2|5705.1|5706|5703.4|150
1741891800000|2025-03-13 18:50:00|5706.9|5703.9|5704.9|5703.1|5707|5704.2|5703.9|5701.6|157
1741892100000|2025-03-13 18:55:00|5705|5703.2|5704.9|5703.1|5705.6|5703.4|5704.3|5702|96
1741892400000|2025-03-13 19:00:00|5704.8|5703|5705.5|5703.7|5706.2|5704.4|5704.5|5702.7|139
1741892700000|2025-03-13 19:05:00|5705.4|5703.6|5704.5|5702.7|5705.6|5703.8|5703.9|5702|82
1741893000000|2025-03-13 19:10:00|5704.4|5702.6|5705.3|5703.5|5705.9|5704.1|5704.2|5702.4|76
1741893300000|2025-03-13 19:15:00|5705.4|5703.6|5705.4|5703.6|5705.8|5704|5705|5703.2|96
1741893600000|2025-03-13 19:20:00|5705.5|5703.7|5705|5703.2|5705.9|5704.1|5704.9|5703.1|61
1741893900000|2025-03-13 19:25:00|5705.1|5703.3|5704.5|5702.7|5705.1|5703.3|5702.3|5700.5|135
1741894200000|2025-03-13 19:30:00|5704.6|5702.8|5706|5704.2|5706.5|5704.2|5704.3|5702.5|104
1741894500000|2025-03-13 19:35:00|5705.9|5704.1|5703.3|5701.5|5706.1|5704.3|5702.9|5700.5|122
1741894800000|2025-03-13 19:40:00|5703.4|5701.6|5704.1|5702.3|5704.9|5702.5|5703.1|5700.9|132
1741895100000|2025-03-13 19:45:00|5704.7|5701.7|5705.8|5704|5705.9|5704.1|5703.8|5701.5|100
1741895400000|2025-03-13 19:50:00|5705.4|5703.6|5705.7|5702.7|5706|5703.9|5704.3|5702.5|123
1741895700000|2025-03-13 19:55:00|5705.5|5702.5|5703|5701.2|5705.6|5702.6|5702.4|5700.3|130
1741896000000|2025-03-13 20:00:00|5703.2|5701.4|5704.8|5703|5704.8|5703|5702.8|5701|60
1741896300000|2025-03-13 20:05:00|5704.4|5702.6|5705.2|5703.4|5705.5|5703.7|5703.8|5702|59
1741896600000|2025-03-13 20:10:00|5705.3|5703.5|5705.3|5703.5|5705.4|5703.6|5704.8|5703|43
1741896900000|2025-03-13 20:15:00|5705.2|5703.4|5705.9|5704.1|5705.9|5704.1|5705.2|5703.4|90
1741897200000|2025-03-13 20:20:00|5705.8|5704|5701.7|5699.9|5705.8|5704|5701.7|5699.9|54
1741897500000|2025-03-13 20:25:00|5701.5|5699.7|5700|5698.2|5701.5|5699.7|5700|5698.2|41
1741897800000|2025-03-13 20:30:00|5700.7|5697.7|5699.8|5698|5700.7|5698.1|5699.4|5696.9|19
1741898100000|2025-03-13 20:35:00|5699.9|5698.1|5701.4|5699.6|5701.6|5699.8|5699.3|5697.5|68
1741898400000|2025-03-13 20:40:00|5701.3|5699.5|5702.1|5700.3|5702.3|5700.5|5701.3|5699.5|75
1741898700000|2025-03-13 20:45:00|5702|5700.2|5701.4|5698.4|5702.8|5700.4|5700.9|5697.9|37
1741899000000|2025-03-13 20:50:00|5701.3|5698.3|5700.2|5697.2|5701.3|5698.3|5699.4|5696.4|94
1741899300000|2025-03-13 20:55:00|5700.4|5697.4|5700.3|5696.3|5700.8|5697.8|5698.1|5694.4|116
1741899600000|2025-03-13 21:00:00|5700.5|5696.5|5700.7|5696.7|5702|5698|5700.5|5696.5|16
1741899900000|2025-03-13 21:05:00|5700.9|5696.9|5701|5697|5701.3|5697.3|5700.1|5696.1|29
1741900200000|2025-03-13 21:10:00|5701.1|5697.1|5701.1|5697.1|5701.5|5697.5|5701|5697|60
1741900500000|2025-03-13 21:15:00|5701.2|5697.2|5701.1|5697.1|5701.5|5697.5|5700.3|5696.3|52
1741900800000|2025-03-13 21:20:00|5701|5697|5700.9|5696.9|5701|5697|5700.4|5696.4|17
1741901100000|2025-03-13 21:25:00|5701|5697|5700.1|5696.1|5701.2|5697.2|5700.1|5696.1|47
1741901400000|2025-03-13 21:30:00|5700.2|5696.2|5696.1|5692.1|5700.6|5696.6|5695.6|5691.6|127
1741901700000|2025-03-13 21:35:00|5696.6|5692.6|5699|5695|5699.3|5695.3|5695.8|5691.8|224
1741902000000|2025-03-13 21:40:00|5698.7|5695.3|5699.8|5695.8|5699.8|5695.8|5698.7|5695.1|145
1741902300000|2025-03-13 21:45:00|5700|5696|5699.9|5695.9|5700.5|5696.5|5699.3|5695.3|55
1741902600000|2025-03-13 21:50:00|5700.3|5696.3|5701.6|5697.6|5701.7|5697.7|5699.9|5695.9|82
1741902900000|2025-03-13 21:55:00|5702.5|5696.7|5701.8|5696|5702.7|5696.9|5701.7|5695.9|52
1741903200000|2025-03-13 22:00:00|5701.5|5695.7|5701.2|5695.9|5702.3|5696.5|5701|5695.4|137
1741903500000|2025-03-13 22:05:00|5701.3|5695.8|5700.9|5696.1|5702.1|5697.3|5700.9|5695.8|30
1741903800000|2025-03-13 22:10:00|5701|5696.2|5701.6|5696.8|5701.6|5696.8|5700.8|5696|19
1741904100000|2025-03-13 22:15:00|5701.7|5696.9|5701.6|5696.8|5701.8|5697|5701.5|5696.7|8
1741904400000|2025-03-13 22:20:00|5701.4|5696.6|5701.4|5696.6|5701.5|5696.7|5700.2|5696|21
1741904700000|2025-03-13 22:25:00|5701.3|5696.5|5702.1|5697.3|5702.2|5697.4|5701.3|5696.5|12
1741905000000|2025-03-13 22:30:00|5702.2|5697.4|5702.5|5697.7|5703.4|5699.3|5702.2|5697.4|27
1741905300000|2025-03-13 22:35:00|5702.6|5697.8|5702.8|5699.2|5702.9|5699.3|5701.6|5697.8|18
1741905600000|2025-03-13 22:40:00|5702.5|5698.9|5703.1|5698.3|5704.1|5699.3|5702.4|5698.2|26
1741905900000|2025-03-13 22:45:00|5703|5698.2|5703|5698.2|5703.4|5698.6|5702.4|5697.6|43
1741906200000|2025-03-13 22:50:00|5703.1|5698.3|5703.7|5700.1|5704.9|5700.6|5702.9|5698.3|49
1741906500000|2025-03-13 22:55:00|5703.5|5699.9|5703.2|5698.4|5704.4|5700.1|5703.2|5698.4|42
1741906800000|2025-03-13 23:00:00|5703.3|5698.5|5701.5|5697.9|5703.6|5699.2|5701.2|5697.6|57
1741907100000|2025-03-13 23:05:00|5700.6|5698.8|5700.4|5698.6|5701.3|5699.2|5699.8|5697.4|81
1741907400000|2025-03-13 23:10:00|5700.5|5698.7|5701.5|5699.7|5702.7|5700.4|5700.3|5697.9|47
1741907700000|2025-03-13 23:15:00|5701.6|5699.8|5701.5|5699.7|5703.2|5700.5|5701.2|5699.4|61
1741908000000|2025-03-13 23:20:00|5701.6|5699.8|5703.2|5701.4|5703.2|5701.4|5701.6|5699.8|29
1741908300000|2025-03-13 23:25:00|5703.3|5701.5|5702.8|5701|5704.1|5702.3|5702.8|5701|43
1741908600000|2025-03-13 23:30:00|5702.4|5700.6|5702.3|5700.5|5702.4|5700.6|5701.2|5699.4|65
1741908900000|2025-03-13 23:35:00|5702.2|5700.4|5702.2|5699.2|5702.3|5700.4|5701.6|5698.6|39
1741909200000|2025-03-13 23:40:00|5702.1|5699.1|5702.8|5701|5702.9|5701.1|5701.2|5699.1|43
1741909500000|2025-03-13 23:45:00|5702.9|5701.1|5702.2|5700.4|5703.1|5701.3|5701.5|5699.3|39
1741909800000|2025-03-13 23:50:00|5702.3|5700.5|5702.9|5701.1|5703.6|5701.4|5702.3|5700.1|51
1741910100000|2025-03-13 23:55:00|5703|5701.2|5703.2|5701.4|5704.2|5701.8|5702.8|5700.9|50
1741910400000|2025-03-14 00:00:00|5702.9|5701.1|5703.6|5701.8|5704.6|5702.8|5701.4|5699.6|109
1741910700000|2025-03-14 00:05:00|5703.5|5701.7|5704.3|5702.5|5705.8|5703.2|5703.5|5701.7|92
1741911000000|2025-03-14 00:10:00|5704.2|5702.4|5704|5702.2|5704.4|5702.6|5703.7|5701.9|65
1741911300000|2025-03-14 00:15:00|5703.9|5702.1|5703.9|5702.1|5705.2|5702.9|5703.5|5701.7|111
1741911600000|2025-03-14 00:20:00|5703.8|5702|5703.4|5701.6|5704.3|5702.5|5703.1|5701.3|75
1741911900000|2025-03-14 00:25:00|5703.5|5701.7|5698|5696.2|5704.1|5701.7|5697.1|5694.9|166
1741912200000|2025-03-14 00:30:00|5698.1|5696.3|5702.5|5699.5|5702.5|5699.8|5697.6|5695.8|117
1741912500000|2025-03-14 00:35:00|5702.4|5699.4|5703.4|5700.4|5703.4|5701.2|5701.2|5699|87
1741912800000|2025-03-14 00:40:00|5703.5|5700.5|5703.7|5701.9|5703.9|5702.1|5702.2|5699.9|102
1741913100000|2025-03-14 00:45:00|5703.9|5702.1|5703.6|5701.8|5705.3|5703.5|5703.5|5701.7|76
1741913400000|2025-03-14 00:50:00|5703.7|5701.9|5704|5702.2|5704|5702.2|5702.9|5701.1|128
1741913700000|2025-03-14 00:55:00|5704.3|5702.5|5702.1|5700.3|5705.2|5702.9|5702.1|5700.3|162
1741914000000|2025-03-14 01:00:00|5702.2|5700.4|5703.4|5701.6|5703.8|5702|5702.1|5700.3|103
1741914300000|2025-03-14 01:05:00|5703.6|5701.8|5706.7|5704.9|5706.8|5705|5703.3|5701.5|104
1741914600000|2025-03-14 01:10:00|5706.6|5704.8|5708.1|5706.3|5708.5|5706.7|5706.6|5704.8|99
1741914900000|2025-03-14 01:15:00|5708.2|5706.4|5706.3|5704.5|5708.3|5706.5|5705.9|5703.9|106
1741915200000|2025-03-14 01:20:00|5706.6|5703.6|5707.2|5704.2|5707.7|5705.5|5705.8|5703.6|146
1741915500000|2025-03-14 01:25:00|5707.1|5704.1|5708|5706.2|5709.5|5707.2|5706.6|5704|126
1741915800000|2025-03-14 01:30:00|5707.9|5706.1|5709.4|5707.6|5709.5|5707.7|5706.7|5704.9|147
1741916100000|2025-03-14 01:35:00|5709.7|5707.9|5711.8|5710|5712.1|5710.3|5709.5|5707.7|118
1741916400000|2025-03-14 01:40:00|5711.6|5709.8|5711.6|5708.6|5713.2|5711.4|5711.1|5708.3|151
1741916700000|2025-03-14 01:45:00|5711.8|5708.8|5710.3|5708.5|5712.4|5709.6|5709.8|5708|128
1741917000000|2025-03-14 01:50:00|5710.2|5708.4|5713|5710|5713.1|5710.8|5710.1|5708.3|135
1741917300000|2025-03-14 01:55:00|5713.1|5710.1|5711.1|5708.1|5713.1|5710.6|5710.5|5708|94
1741917600000|2025-03-14 02:00:00|5710.8|5709|5709.3|5707.5|5712.1|5709.5|5709|5707.2|102
1741917900000|2025-03-14 02:05:00|5709.4|5707.6|5709.4|5707.6|5709.9|5708.1|5708.4|5706.6|76
1741918200000|2025-03-14 02:10:00|5709.5|5707.7|5707.8|5706|5710.2|5708.4|5707.8|5706|65
1741918500000|2025-03-14 02:15:00|5708.4|5705.4|5706.1|5704.3|5708.4|5706.5|5705.5|5703.7|66
1741918800000|2025-03-14 02:20:00|5706.2|5704.4|5705.8|5704|5707|5705.2|5705.3|5703.5|84
1741919100000|2025-03-14 02:25:00|5705.7|5703.9|5705.4|5703.6|5705.7|5703.9|5705.2|5703.4|29
1741919400000|2025-03-14 02:30:00|5705.7|5703.9|5704.6|5701.6|5705.9|5704.1|5704.5|5701.5|124
1741919700000|2025-03-14 02:35:00|5704.5|5701.5|5702.8|5701|5704.5|5702.2|5702.8|5700.8|47
1741920000000|2025-03-14 02:40:00|5702.9|5701.1|5702.4|5700.6|5703.7|5701.9|5702.4|5700.6|73
1741920300000|2025-03-14 02:45:00|5702.3|5700.5|5703.4|5701.6|5704.5|5702.6|5702.3|5700.5|114
1741920600000|2025-03-14 02:50:00|5703.6|5701.8|5704.1|5702.3|5704.3|5702.5|5702.6|5700.8|88
1741920900000|2025-03-14 02:55:00|5704.4|5702.6|5705.6|5703.8|5705.9|5704.1|5704|5702.2|113
1741921200000|2025-03-14 03:00:00|5705.7|5703.9|5707.6|5705.8|5708.5|5706.7|5704.9|5702.5|98
1741921500000|2025-03-14 03:05:00|5707.7|5705.9|5707.2|5705.4|5708.5|5706.6|5706.9|5704.9|84
1741921800000|2025-03-14 03:10:00|5707.3|5705.5|5706.5|5704.7|5707.8|5706|5706.4|5704.6|92
1741922100000|2025-03-14 03:15:00|5706.6|5704.8|5708.4|5706.6|5709|5706.8|5705.5|5703.1|104
1741922400000|2025-03-14 03:20:00|5708.3|5706.5|5706.3|5704.5|5708.8|5707|5706.2|5704.4|88
1741922700000|2025-03-14 03:25:00|5706|5704.2|5707.4|5705.6|5707.5|5705.7|5705.7|5703.9|63
1741923000000|2025-03-14 03:30:00|5707.5|5705.7|5708.4|5706.6|5708.5|5706.7|5707.2|5705.4|105
1741923300000|2025-03-14 03:35:00|5708.5|5706.7|5709.7|5707.9|5710.2|5708.4|5708.4|5706.6|100
1741923600000|2025-03-14 03:40:00|5709.6|5707.8|5709.6|5707.8|5709.7|5707.9|5709.3|5707.5|39
1741923900000|2025-03-14 03:45:00|5709.4|5707.6|5709.7|5707.9|5710.4|5708.6|5709.4|5707.6|70
1741924200000|2025-03-14 03:50:00|5709.8|5708|5709.8|5708|5710.3|5708.5|5709.3|5707.5|77
1741924500000|2025-03-14 03:55:00|5709.9|5708.1|5710.2|5708.4|5710.5|5708.7|5709.6|5707.8|68
1741924800000|2025-03-14 04:00:00|5710|5708.2|5710.1|5708.3|5710.5|5708.7|5709.7|5707.9|76
1741925100000|2025-03-14 04:05:00|5710|5708.2|5708.3|5706.5|5710.9|5709.1|5708.2|5706.4|64
1741925400000|2025-03-14 04:10:00|5708.2|5706.4|5710.4|5708.6|5710.4|5708.6|5707.6|5705.6|95
1741925700000|2025-03-14 04:15:00|5710.5|5708.7|5710.3|5708.5|5711.1|5709.2|5710|5708.1|76
1741926000000|2025-03-14 04:20:00|5710.2|5708.4|5712.4|5710.6|5713|5710.9|5710.2|5708.4|86
1741926300000|2025-03-14 04:25:00|5712.5|5710.7|5711.5|5709.7|5712.5|5710.7|5711|5709.2|39
1741926600000|2025-03-14 04:30:00|5711.4|5709.6|5711.7|5709.9|5712.2|5710.4|5711.1|5709.3|39
1741926900000|2025-03-14 04:35:00|5711.8|5710|5709.3|5707.5|5711.8|5710|5709.3|5707.5|35
1741927200000|2025-03-14 04:40:00|5709.5|5707.7|5708|5706.2|5710.3|5707.7|5708|5706.2|82
1741927500000|2025-03-14 04:45:00|5708.4|5706.6|5709.4|5707.6|5709.5|5707.7|5708.4|5706.6|40
1741927800000|2025-03-14 04:50:00|5709.2|5707.4|5709.7|5707.9|5710.2|5708.4|5709.1|5707.3|41
1741928100000|2025-03-14 04:55:00|5709.6|5707.8|5710.4|5708.6|5710.7|5708.9|5709.3|5707.5|66
1741928400000|2025-03-14 05:00:00|5710.5|5708.7|5712|5710.2|5712.1|5710.3|5710.2|5708.4|89
1741928700000|2025-03-14 05:05:00|5711.8|5710|5711|5709.2|5712.3|5710.5|5711|5709.2|84
1741929000000|2025-03-14 05:10:00|5711.5|5709.7|5712|5710.2|5712.5|5710.7|5711.5|5709.7|74
1741929300000|2025-03-14 05:15:00|5712.1|5710.3|5710.8|5709|5712.2|5710.4|5710.8|5709|71
1741929600000|2025-03-14 05:20:00|5710.7|5708.9|5708.5|5706.7|5710.8|5709|5707.7|5705.9|71
1741929900000|2025-03-14 05:25:00|5708.6|5706.8|5710.6|5707.6|5710.7|5707.7|5708.6|5706.5|94
1741930200000|2025-03-14 05:30:00|5710.7|5707.7|5710.9|5707.9|5711.1|5708.8|5709.4|5707.3|95
1741930500000|2025-03-14 05:35:00|5711|5708|5711.8|5710|5711.9|5710.1|5710.6|5708|44
1741930800000|2025-03-14 05:40:00|5711.9|5710.1|5713.5|5710.5|5714.3|5711.7|5711.9|5709.9|80
1741931100000|2025-03-14 05:45:00|5713.4|5710.4|5715.1|5712.1|5715.8|5713.2|5713.4|5710.4|61
1741931400000|2025-03-14 05:50:00|5715.2|5712.2|5714.4|5712.6|5715.3|5712.7|5713.9|5712.1|36
1741931700000|2025-03-14 05:55:00|5714.6|5712.8|5714.6|5712.8|5715.4|5713|5713.7|5711.9|76
1741932000000|2025-03-14 06:00:00|5714.4|5712.6|5715|5713.2|5716.3|5714|5713.7|5711.2|107
1741932300000|2025-03-14 06:05:00|5715.1|5713.3|5715.2|5713.4|5715.6|5713.8|5714.1|5712.3|65
1741932600000|2025-03-14 06:10:00|5715.3|5713.5|5714.9|5713.1|5715.6|5713.8|5714.3|5712.5|90
1741932900000|2025-03-14 06:15:00|5715|5713.2|5714.4|5712.6|5716.3|5714.5|5714.1|5712.1|98
1741933200000|2025-03-14 06:20:00|5714.3|5712.5|5715.2|5713.4|5715.3|5713.5|5713.7|5711.9|74
1741933500000|2025-03-14 06:25:00|5715.3|5713.5|5713.3|5711.5|5715.6|5713.8|5713|5711.2|86
1741933800000|2025-03-14 06:30:00|5713.4|5711.6|5715.3|5713.5|5715.4|5713.6|5712.9|5710.8|126
1741934100000|2025-03-14 06:35:00|5715.5|5713.7|5716|5714.2|5716.1|5714.3|5715.2|5713.4|94
1741934400000|2025-03-14 06:40:00|5715.9|5714.1|5717.3|5714.3|5717.4|5714.4|5714.9|5712.4|82
1741934700000|2025-03-14 06:45:00|5717.2|5714.2|5716.5|5714.7|5718|5716.2|5715.7|5713.5|129
1741935000000|2025-03-14 06:50:00|5716.6|5714.8|5715.1|5713.3|5716.6|5714.8|5714.8|5712.8|78
1741935300000|2025-03-14 06:55:00|5715|5713.2|5714.1|5712.3|5716|5713.6|5714|5711.9|80
1741935600000|2025-03-14 07:00:00|5713.1|5711.3|5713.1|5711.3|5714.7|5712.9|5712.5|5710.1|167
1741935900000|2025-03-14 07:05:00|5713.2|5711.4|5715.8|5714|5716.3|5714.5|5712.7|5710.9|154
1741936200000|2025-03-14 07:10:00|5715.7|5713.9|5717.9|5714.9|5717.9|5715.6|5715.7|5713.9|127
1741936500000|2025-03-14 07:15:00|5718|5715|5716.3|5714.5|5718.7|5716.4|5716.1|5714.3|133
1741936800000|2025-03-14 07:20:00|5716.4|5714.6|5717.3|5715.5|5717.8|5716|5716.2|5714.4|144
1741937100000|2025-03-14 07:25:00|5717.4|5715.6|5720.6|5718.8|5720.6|5718.8|5716.7|5714.9|128
1741937400000|2025-03-14 07:30:00|5720.5|5718.7|5720.7|5718.9|5721.3|5719.5|5718.6|5716.8|190
1741937700000|2025-03-14 07:35:00|5720.8|5719|5723.3|5721.5|5723.5|5721.7|5720.5|5718.7|138
1741938000000|2025-03-14 07:40:00|5723.4|5721.6|5721.2|5719.4|5723.7|5721.9|5720.8|5719|151
1741938300000|2025-03-14 07:45:00|5721.4|5719.6|5723.9|5722.1|5723.9|5722.1|5721.1|5719.3|115
1741938600000|2025-03-14 07:50:00|5723.8|5722|5724|5722.2|5724.1|5722.3|5722.3|5720.5|159
1741938900000|2025-03-14 07:55:00|5724.1|5722.3|5723.7|5721.9|5724.6|5722.5|5723|5721.2|123
1741939200000|2025-03-14 08:00:00|5723.6|5721.8|5724.1|5722.3|5724.5|5722.7|5721.9|5720.1|172
1741939500000|2025-03-14 08:05:00|5724|5722.2|5725.3|5723.5|5725.7|5723.9|5724|5722.2|127
1741939800000|2025-03-14 08:10:00|5725.2|5723.4|5724.5|5722.7|5725.5|5723.7|5724|5722.2|142
1741940100000|2025-03-14 08:15:00|5724.6|5722.8|5724.4|5722.6|5724.7|5722.9|5723.3|5721.5|88
1741940400000|2025-03-14 08:20:00|5724.7|5722.9|5727.9|5726.1|5728.1|5726.3|5724.4|5722.6|127
1741940700000|2025-03-14 08:25:00|5727.8|5726|5730|5728.2|5730.1|5728.3|5727.6|5725.8|138
1741941000000|2025-03-14 08:30:00|5730.1|5728.3|5729.1|5727.3|5730.3|5728.5|5727.5|5725.7|138
1741941300000|2025-03-14 08:35:00|5729.2|5727.4|5728.4|5726.6|5729.5|5727.7|5727.8|5726|98
1741941600000|2025-03-14 08:40:00|5728.2|5726.4|5727.2|5725.4|5728.4|5726.6|5726.5|5724.7|90
1741941900000|2025-03-14 08:45:00|5727.3|5725.5|5727.4|5725.6|5728|5725.7|5726.4|5724.6|45
1741942200000|2025-03-14 08:50:00|5727.5|5725.7|5727.5|5725.7|5727.8|5726|5726.2|5724.4|100
1741942500000|2025-03-14 08:55:00|5727.6|5725.8|5729.5|5727.7|5730.2|5728.4|5727.2|5725.4|106
1741942800000|2025-03-14 09:00:00|5729.4|5727.6|5727.1|5725.3|5729.6|5727.8|5726.9|5725.1|98
1741943100000|2025-03-14 09:05:00|5726.9|5725.1|5724.9|5723.1|5727|5725.2|5724.5|5722.7|97
1741943400000|2025-03-14 09:10:00|5724.8|5723|5723.5|5721.7|5725.1|5723.3|5723.5|5721.5|109
1741943700000|2025-03-14 09:15:00|5723.4|5721.6|5723.1|5721.3|5723.6|5721.8|5722.4|5720.6|92
1741944000000|2025-03-14 09:20:00|5722.8|5721|5722.4|5720.6|5723.4|5721.6|5722|5719|101
1741944300000|2025-03-14 09:25:00|5722.3|5720.5|5721.5|5719.7|5722.4|5720.6|5720.7|5718.9|98
1741944600000|2025-03-14 09:30:00|5721.6|5719.8|5723.5|5721.7|5723.6|5721.8|5721|5719.2|138
1741944900000|2025-03-14 09:35:00|5723.4|5721.6|5724.4|5722.6|5725.4|5723.6|5723.3|5721.5|101
1741945200000|2025-03-14 09:40:00|5724.3|5722.5|5723.3|5721.5|5725|5723.2|5722.6|5720.8|72
1741945500000|2025-03-14 09:45:00|5722.9|5721.1|5722.3|5719.3|5723.6|5721.8|5721.3|5719.3|97
1741945800000|2025-03-14 09:50:00|5722.1|5719.1|5721.6|5719.8|5722.2|5720.3|5721|5718.9|125
1741946100000|2025-03-14 09:55:00|5721.7|5719.9|5720.3|5718.5|5722.7|5720.6|5719.8|5718|117
1741946400000|2025-03-14 10:00:00|5720.2|5718.4|5721.7|5719.9|5722|5720.2|5719.1|5717.3|116
1741946700000|2025-03-14 10:05:00|5721.8|5720|5724.2|5722.4|5725.7|5723.9|5721.7|5719.9|125
1741947000000|2025-03-14 10:10:00|5724|5722.2|5723.3|5721.5|5724.5|5722.7|5722.6|5720.8|92
1741947300000|2025-03-14 10:15:00|5723.2|5721.4|5723.7|5721.9|5723.9|5722.1|5721.6|5719.8|89
1741947600000|2025-03-14 10:20:00|5723.9|5722.1|5724.3|5722.5|5725.1|5723.3|5723.6|5721.8|124
1741947900000|2025-03-14 10:25:00|5724.4|5722.6|5722|5720.2|5724.5|5722.7|5722|5720.2|85
1741948200000|2025-03-14 10:30:00|5721.9|5720.1|5720.2|5718.4|5722.1|5720.3|5720.1|5718.3|89
1741948500000|2025-03-14 10:35:00|5720.1|5718.3|5721.2|5718.2|5723|5720|5719.1|5717.3|130
1741948800000|2025-03-14 10:40:00|5721.1|5718.1|5723|5721.2|5723.1|5721.3|5719.6|5717.1|336
1741949100000|2025-03-14 10:45:00|5722.9|5721.1|5723.7|5721.9|5725.7|5723.5|5722.1|5719.8|395
1741949400000|2025-03-14 10:50:00|5723.6|5721.8|5725.7|5723.9|5726.2|5724.4|5723.5|5721.7|308
1741949700000|2025-03-14 10:55:00|5725.6|5723.8|5723.3|5721.5|5725.6|5723.8|5723.1|5721.3|162
1741950000000|2025-03-14 11:00:00|5723.1|5721.3|5724.4|5722.6|5725.2|5723.4|5722.8|5721|172
1741950300000|2025-03-14 11:05:00|5724.3|5722.5|5722.6|5720.8|5724.5|5722.7|5721.3|5719.5|244
1741950600000|2025-03-14 11:10:00|5722.5|5720.7|5724.6|5722.8|5725.1|5723.3|5722.3|5720.5|203
1741950900000|2025-03-14 11:15:00|5724.7|5722.9|5723.8|5722|5726.8|5724.5|5723.8|5722|199
1741951200000|2025-03-14 11:20:00|5724|5722.2|5725.2|5723.4|5725.5|5723.7|5723.5|5721.5|131
1741951500000|2025-03-14 11:25:00|5725.3|5723.5|5727.8|5726|5728.1|5726.2|5725.3|5723.5|177
1741951800000|2025-03-14 11:30:00|5728|5726.2|5727.9|5726.1|5729.2|5727.4|5727.4|5725.6|216
1741952100000|2025-03-14 11:35:00|5727.8|5726|5726.8|5725|5727.9|5726.1|5726.8|5725|97
1741952400000|2025-03-14 11:40:00|5726.9|5725.1|5726.1|5724.3|5728.5|5726.7|5726.1|5724.3|101
1741952700000|2025-03-14 11:45:00|5726|5724.2|5729.4|5727.6|5730|5728.2|5725.5|5723.7|144
1741953000000|2025-03-14 11:50:00|5729.5|5727.7|5728.3|5725.3|5730.1|5728.3|5727.4|5725.2|154
1741953300000|2025-03-14 11:55:00|5728.4|5725.4|5727.7|5725.9|5728.4|5726|5726.4|5723.6|148
1741953600000|2025-03-14 12:00:00|5727.8|5726|5733.4|5731.6|5733.8|5732|5727.7|5725.3|201
1741953900000|2025-03-14 12:05:00|5733.3|5731.5|5733.6|5731.8|5734.8|5733|5733|5731.2|138
1741954200000|2025-03-14 12:10:00|5733.5|5731.7|5733.6|5731.8|5735.1|5733.3|5733.3|5730.8|170
1741954500000|2025-03-14 12:15:00|5733.4|5731.6|5733.9|5732.1|5734.9|5733.1|5733.2|5731.4|137
1741954800000|2025-03-14 12:20:00|5734.1|5732.3|5738.1|5736.3|5738.7|5736.9|5734.1|5732.3|137
1741955100000|2025-03-14 12:25:00|5738|5736.2|5737.3|5735.5|5739.1|5736.5|5736.8|5735|125
1741955400000|2025-03-14 12:30:00|5737.4|5735.6|5738.8|5735.8|5739.3|5737.1|5736.1|5733.7|132
1741955700000|2025-03-14 12:35:00|5738.7|5735.7|5738.1|5736.3|5738.7|5736.9|5736.8|5734.6|162
1741956000000|2025-03-14 12:40:00|5738.2|5736.4|5740.6|5738.8|5742.6|5740.1|5738.2|5736.4|158
1741956300000|2025-03-14 12:45:00|5740.7|5738.9|5740.3|5738.5|5742.2|5740.4|5740.2|5738.4|109
1741956600000|2025-03-14 12:50:00|5740.2|5738.4|5743.2|5741.4|5743.3|5741.5|5739.9|5738.1|126
1741956900000|2025-03-14 12:55:00|5743.1|5741.3|5739.8|5738|5743.1|5741.3|5739.5|5737.7|154
1741957200000|2025-03-14 13:00:00|5739.9|5738.1|5737.7|5735.9|5739.9|5738.1|5737.7|5735.9|124
1741957500000|2025-03-14 13:05:00|5737.6|5735.8|5736.5|5734.7|5738.6|5736.8|5735.5|5733.7|110
1741957800000|2025-03-14 13:10:00|5736.6|5734.8|5738.6|5736.8|5739.6|5737.8|5736.5|5734.7|142
1741958100000|2025-03-14 13:15:00|5738.7|5736.9|5739.7|5737.9|5739.9|5738.1|5738.3|5736.5|129
1741958400000|2025-03-14 13:20:00|5739.6|5737.8|5739.3|5737.5|5740.7|5738.9|5738.7|5736.9|118
1741958700000|2025-03-14 13:25:00|5739.4|5737.6|5738.2|5736.4|5739.5|5737.7|5737.2|5735.4|122
1741959000000|2025-03-14 13:30:00|5738.3|5736.5|5738.8|5737|5739.8|5738|5736.1|5734.3|267
1741959300000|2025-03-14 13:35:00|5738.9|5737.1|5740.6|5738.8|5741.3|5739.5|5738.1|5736.3|244
1741959600000|2025-03-14 13:40:00|5740.8|5739|5740.3|5738.5|5741.7|5739.9|5740.1|5738.3|225
1741959900000|2025-03-14 13:45:00|5740.4|5738.6|5740.4|5738.6|5741.4|5739.6|5738.3|5736.5|225
1741960200000|2025-03-14 13:50:00|5740.6|5738.8|5741.7|5739.9|5742|5740.2|5739.9|5738.1|198
1741960500000|2025-03-14 13:55:00|5741.8|5740|5740.8|5737.8|5742|5740.2|5739.4|5736.9|132
1741960800000|2025-03-14 14:00:00|5740.9|5737.4|5739.3|5737.5|5742.3|5739.3|5736.3|5733.2|437
1741961100000|2025-03-14 14:05:00|5739.4|5737.6|5739.7|5737.9|5741.8|5740|5737.4|5735.6|266
1741961400000|2025-03-14 14:10:00|5739.8|5738|5741.9|5740.1|5743.8|5742|5739.8|5738|280
1741961700000|2025-03-14 14:15:00|5741.8|5740|5740.6|5738.8|5742.8|5741|5740.1|5738.3|204
1741962000000|2025-03-14 14:20:00|5740.4|5738.6|5741.1|5739.3|5742|5740.2|5739.9|5738.1|194
1741962300000|2025-03-14 14:25:00|5741.2|5739.4|5737.3|5735.5|5741.3|5739.5|5737.1|5735.3|173
1741962600000|2025-03-14 14:30:00|5737.2|5735.4|5735.5|5733.7|5739.4|5737.6|5734.3|5732.5|192
1741962900000|2025-03-14 14:35:00|5735.6|5733.8|5737.7|5735.9|5738.9|5737.1|5734.6|5732.8|191
1741963200000|2025-03-14 14:40:00|5737.8|5736|5740.2|5738.4|5740.3|5738.5|5737.2|5735.4|190
1741963500000|2025-03-14 14:45:00|5740.3|5738.5|5740.7|5738.9|5741.2|5739.4|5739.7|5737.9|181
1741963800000|2025-03-14 14:50:00|5740.6|5738.8|5743.5|5741.7|5743.9|5742.1|5740.3|5738.5|143
1741964100000|2025-03-14 14:55:00|5743.4|5741.6|5743.1|5741.3|5743.7|5741.9|5742.2|5740.4|170
1741964400000|2025-03-14 15:00:00|5743.2|5741.4|5742|5740.2|5743.2|5741.4|5740.5|5738.7|154
1741964700000|2025-03-14 15:05:00|5742.3|5740.5|5744.6|5742.8|5745.6|5743.8|5741.8|5740|169
1741965000000|2025-03-14 15:10:00|5744.8|5743|5743.5|5741.7|5745.4|5743.6|5742.1|5740.3|149
1741965300000|2025-03-14 15:15:00|5743.6|5741.8|5747|5745.2|5747.6|5745.6|5743.5|5741.7|146
1741965600000|2025-03-14 15:20:00|5747.1|5745.3|5749.4|5747.6|5749.4|5747.6|5746.1|5744.3|135
1741965900000|2025-03-14 15:25:00|5749.5|5747.7|5745.7|5743.9|5749.6|5747.8|5745.1|5743.3|215
1741966200000|2025-03-14 15:30:00|5746|5744.2|5744.9|5743.1|5747.3|5745|5743.7|5741.9|158
1741966500000|2025-03-14 15:35:00|5745.3|5742.3|5747.4|5744.4|5747.7|5745.3|5745.3|5742.3|163
1741966800000|2025-03-14 15:40:00|5747.5|5744.5|5745|5743.2|5747.7|5745|5745|5743.2|177
1741967100000|2025-03-14 15:45:00|5744.9|5743.1|5743.8|5742|5745.8|5744|5742.1|5740.3|159
1741967400000|2025-03-14 15:50:00|5744.4|5742.6|5742.5|5740.7|5746.2|5744.4|5742.5|5740.7|172
1741967700000|2025-03-14 15:55:00|5742.4|5740.6|5740.9|5739.1|5743.1|5741.3|5740.9|5739.1|200
1741968000000|2025-03-14 16:00:00|5740.8|5739|5740.6|5738.8|5741.7|5739.9|5739.9|5738.1|140
1741968300000|2025-03-14 16:05:00|5740.4|5738.6|5745.9|5744.1|5746.5|5744.7|5740.4|5738.6|170
1741968600000|2025-03-14 16:10:00|5746|5744.2|5745|5743.2|5746.9|5745.1|5745|5743.2|105
1741968900000|2025-03-14 16:15:00|5744.9|5743.1|5743.7|5741.9|5744.9|5743.1|5742.9|5741.1|107
1741969200000|2025-03-14 16:20:00|5743.8|5742|5743.7|5741.9|5744.4|5742.6|5743.2|5741.4|92
1741969500000|2025-03-14 16:25:00|5743.8|5742|5741.6|5739.8|5743.9|5742.1|5741.5|5739.7|90
1741969800000|2025-03-14 16:30:00|5741.8|5740|5742.3|5740.5|5742.3|5740.5|5741|5739.2|141
1741970100000|2025-03-14 16:35:00|5742.4|5740.6|5744.6|5742.8|5745.2|5743.4|5742.1|5740.3|120
1741970400000|2025-03-14 16:40:00|5744.4|5742.6|5746|5744.2|5746.7|5744.9|5744.4|5742.6|84
1741970700000|2025-03-14 16:45:00|5745.9|5744.1|5746.8|5745|5746.9|5745.1|5745.7|5743.9|61
1741971000000|2025-03-14 16:50:00|5747|5745.2|5747.8|5746|5748.1|5746.3|5746.7|5744.9|83
1741971300000|2025-03-14 16:55:00|5747.9|5746.1|5747.1|5745.3|5748.1|5746.3|5747|5745.2|89
1741971600000|2025-03-14 17:00:00|5747|5745.2|5747.6|5745.8|5747.8|5746|5746.4|5744.6|72
1741971900000|2025-03-14 17:05:00|5747.7|5745.9|5748.2|5746.4|5748.3|5746.5|5746.9|5745.1|58
1741972200000|2025-03-14 17:10:00|5748.3|5746.5|5749.6|5747.8|5749.6|5747.8|5748.3|5746.5|34
1741972500000|2025-03-14 17:15:00|5749.7|5747.9|5749.9|5748.1|5750.5|5748.7|5749.7|5747.9|64
1741972800000|2025-03-14 17:20:00|5750.1|5748.3|5748.9|5747.1|5750.5|5748.4|5748.9|5746.3|101
1741973100000|2025-03-14 17:25:00|5749.2|5747.4|5749.6|5747.8|5750.4|5748.6|5748.5|5746.4|182
1741973400000|2025-03-14 17:30:00|5749.9|5748.1|5748.3|5746.5|5750.1|5748.3|5747.7|5745.2|111
1741973700000|2025-03-14 17:35:00|5748.4|5746.6|5749.2|5746.2|5749.9|5747.5|5747.6|5745.8|213
1741974000000|2025-03-14 17:40:00|5749.1|5746.1|5747|5744|5749.3|5746.3|5746.2|5744|120
1741974300000|2025-03-14 17:45:00|5746.9|5743.9|5746.5|5743.5|5747.3|5745|5745.7|5743.4|57
1741974600000|2025-03-14 17:50:00|5746.4|5743.4|5748.3|5745.3|5748.3|5745.3|5746.4|5743.4|98
1741974900000|2025-03-14 17:55:00|5748.2|5745.2|5747.7|5744.7|5748.5|5745.5|5747.2|5744.2|74
1741975200000|2025-03-14 18:00:00|5747.6|5744.6|5749|5746|5749.4|5747|5747.6|5744.6|51
1741975500000|2025-03-14 18:05:00|5748.9|5745.9|5747.8|5744.8|5749.3|5746.8|5747.4|5744.4|67
1741975800000|2025-03-14 18:10:00|5747.9|5744.9|5747.6|5745.8|5748.3|5745.9|5747.1|5744.9|51
1741976100000|2025-03-14 18:15:00|5747.7|5745.9|5748.3|5746.5|5748.8|5746.6|5747.7|5745.2|41
1741976400000|2025-03-14 18:20:00|5748.9|5745.9|5748.5|5745.5|5748.9|5746.2|5747.6|5745.2|54
1741976700000|2025-03-14 18:25:00|5748.6|5745.6|5747.4|5744.4|5748.6|5745.6|5747.4|5744.4|45
1741977000000|2025-03-14 18:30:00|5747.5|5744.5|5747.5|5745.7|5748|5746.2|5746.8|5744.3|71
1741977300000|2025-03-14 18:35:00|5747.4|5745.6|5748.7|5746.9|5749.1|5746.9|5747.3|5745.3|36
1741977600000|2025-03-14 18:40:00|5749.2|5746.2|5749.2|5746.2|5750|5747.5|5748.4|5746|54
1741977900000|2025-03-14 18:45:00|5749.1|5746.1|5748.7|5746.9|5750.2|5747.9|5748.6|5746|81
1741978200000|2025-03-14 18:50:00|5749.5|5746.5|5748.7|5745.7|5749.6|5746.6|5748.3|5745.3|36
1741978500000|2025-03-14 18:55:00|5748.6|5745.6|5748|5746.2|5748.7|5746.8|5747.1|5744.8|89
1741978800000|2025-03-14 19:00:00|5748.6|5745.6|5749.1|5746.1|5749.3|5746.4|5748|5745.2|55
1741979100000|2025-03-14 19:05:00|5749.2|5746.2|5749.5|5746.5|5750|5747|5748.8|5746.1|38
1741979400000|2025-03-14 19:10:00|5749.4|5746.4|5749.1|5746.1|5749.5|5746.7|5748.5|5745.9|18
1741979700000|2025-03-14 19:15:00|5748.4|5746.6|5748.5|5745.5|5749.3|5746.6|5747.8|5745.3|48
1741980000000|2025-03-14 19:20:00|5748.6|5745.6|5748.7|5745.7|5749.1|5746.3|5747.8|5745.5|47
1741980300000|2025-03-14 19:25:00|5748.9|5745.9|5749.1|5746.1|5749.1|5746.5|5747.6|5745.3|51
1741980600000|2025-03-14 19:30:00|5748.5|5746.7|5749.1|5746.1|5749.9|5747.4|5748.5|5746|47
1741980900000|2025-03-14 19:35:00|5749.3|5746.3|5749.5|5746.5|5749.7|5747|5748.7|5746.1|39
1741981200000|2025-03-14 19:40:00|5749.3|5746.3|5749.5|5747.7|5751.3|5749.2|5748.4|5746.2|62
1741981500000|2025-03-14 19:45:00|5749.6|5747.8|5750.4|5748.6|5750.7|5748.9|5749.1|5747.3|48
1741981800000|2025-03-14 19:50:00|5750.5|5748.7|5751.4|5749.6|5751.8|5749.8|5750.3|5748.5|51
1741982100000|2025-03-14 19:55:00|5751.5|5749.7|5751.9|5748.9|5752.5|5750.2|5751.1|5748.7|83
1741982400000|2025-03-14 20:00:00|5751.6|5748.6|5751.1|5748.1|5751.9|5748.9|5750.8|5747.8|66
1741982700000|2025-03-14 20:05:00|5751.3|5748.3|5751.4|5748.4|5751.9|5748.9|5751|5748|39
1741983000000|2025-03-14 20:10:00|5751.3|5748.3|5752.1|5749.1|5752.4|5749.4|5751.3|5748.3|36
1741983300000|2025-03-14 20:15:00|5752|5749|5753.5|5750.5|5753.5|5750.5|5751.8|5748.8|39
1741983600000|2025-03-14 20:20:00|5753.6|5750.6|5755.3|5752.3|5755.3|5752.3|5753.6|5750.6|28
1741983900000|2025-03-14 20:25:00|5755.4|5752.4|5755.8|5752.8|5756.9|5753.9|5755.4|5752.4|53
1741984200000|2025-03-14 20:30:00|5755.9|5752.9|5756.2|5753.2|5756.7|5753.7|5755.8|5752.8|66
1741984500000|2025-03-14 20:35:00|5756.3|5753.3|5756.5|5753.5|5757.3|5754.3|5755.7|5752.7|59
1741984800000|2025-03-14 20:40:00|5756.4|5753.4|5756.2|5753.2|5757.3|5754.3|5755.2|5752.2|78
1741985100000|2025-03-14 20:45:00|5756.3|5753.3|5754.7|5751.7|5756.3|5753.3|5754.4|5751.4|134
1741985400000|2025-03-14 20:50:00|5754.8|5751.8|5753.8|5749.8|5754.9|5751.9|5752.7|5749.5|282
1741985700000|2025-03-14 20:55:00|5753.7|5749.7|5747.8|5743.8|5753.8|5749.8|5746.5|5742.5|181
1742158800000|2025-03-16 21:00:00|5750.1|5741.4|5750.3|5740.8|5750.8|5741.4|5749.7|5740.5|8
1742159100000|2025-03-16 21:05:00|5750.6|5740.6|5750.4|5740.4|5750.8|5740.8|5750.4|5740.4|5
1742159700000|2025-03-16 21:15:00|5750.7|5740.7|5750.2|5740.2|5750.7|5740.7|5750.2|5740.2|3
1742160000000|2025-03-16 21:20:00|5750.4|5740.4|5751.8|5741.8|5753.4|5743.4|5750.4|5740.4|15
1742160300000|2025-03-16 21:25:00|5752.2|5742.2|5751.9|5741.9|5752.2|5742.2|5751.5|5741.5|7
1742160600000|2025-03-16 21:30:00|5752.3|5742.3|5752.7|5742.7|5752.9|5742.9|5752.3|5742.3|7
1742160900000|2025-03-16 21:35:00|5752.4|5742.4|5752.1|5742.1|5752.7|5742.7|5752.1|5742.1|12
1742161200000|2025-03-16 21:40:00|5751.4|5741.4|5751.2|5741.2|5751.5|5741.5|5751.2|5741.2|13
1742161500000|2025-03-16 21:45:00|5751|5741|5751.3|5741.3|5752.4|5743.8|5751|5741|6
1742161800000|2025-03-16 21:50:00|5751.2|5741.2|5749.6|5742.5|5751.3|5742.5|5749.6|5741.2|27
1742162100000|2025-03-16 21:55:00|5750.5|5741.6|5749.5|5742.3|5750.9|5742.5|5749|5741.3|37
1742162400000|2025-03-16 22:00:00|5749.4|5742.2|5755.6|5750.8|5755.6|5750.8|5749|5741.8|197
1742162700000|2025-03-16 22:05:00|5755.7|5750.9|5756.9|5752.1|5757.2|5752.4|5753.7|5748.9|45
1742163000000|2025-03-16 22:10:00|5757|5752.2|5762.5|5756.7|5762.5|5756.9|5756.6|5751.6|73
1742163300000|2025-03-16 22:15:00|5762.6|5756.8|5764.5|5759.7|5765.3|5760.4|5762.6|5756.8|102
1742163600000|2025-03-16 22:20:00|5764.4|5759.6|5762.8|5757.7|5765.4|5759.8|5762.7|5757.2|109
1742163900000|2025-03-16 22:25:00|5762.7|5757.9|5762.5|5757.6|5764.1|5758.6|5762.5|5756.7|109
1742164200000|2025-03-16 22:30:00|5762.7|5757.7|5754.5|5749.7|5762.7|5757.9|5754.3|5749.5|157
1742164500000|2025-03-16 22:35:00|5754.6|5749.8|5756.4|5751.6|5757.2|5752.4|5754.4|5749.6|117
1742164800000|2025-03-16 22:40:00|5756.5|5751.7|5759.9|5755.1|5761.3|5756.5|5756.5|5751.7|126
1742165100000|2025-03-16 22:45:00|5760.1|5755.3|5758.6|5753.8|5761.4|5756.6|5758.4|5753.6|107
1742165400000|2025-03-16 22:50:00|5758.8|5754|5757.2|5752.4|5758.9|5754.1|5756.6|5751.8|124
1742165700000|2025-03-16 22:55:00|5757.1|5752.3|5756.1|5751.3|5757.8|5753|5755|5750.2|88
1742166000000|2025-03-16 23:00:00|5756.2|5751.4|5757.8|5753|5758.1|5753.8|5755.3|5751.4|91
1742166300000|2025-03-16 23:05:00|5756.9|5753.9|5756.9|5753.9|5757.4|5754.4|5756.1|5753.1|70
1742166600000|2025-03-16 23:10:00|5757|5754|5755.8|5752.8|5757.2|5754.2|5754.9|5751.9|70
1742166900000|2025-03-16 23:15:00|5755.9|5752.9|5756|5753|5757.2|5754.2|5755.3|5752.3|65
1742167200000|2025-03-16 23:20:00|5755.9|5752.9|5756|5753|5756.4|5753.4|5754.7|5752.3|49
1742167500000|2025-03-16 23:25:00|5756.1|5753.1|5756.9|5753.9|5758|5755.6|5755|5753|83
1742167800000|2025-03-16 23:30:00|5757|5754|5755.2|5752.2|5757.5|5754.6|5754.5|5752|56
1742168100000|2025-03-16 23:35:00|5754.6|5752.8|5756.5|5754.7|5756.8|5755|5754.6|5752.8|70
1742168400000|2025-03-16 23:40:00|5756.4|5754.6|5755.6|5753.8|5756.4|5754.6|5754.5|5752.7|47
1742168700000|2025-03-16 23:45:00|5755.7|5753.9|5755.6|5753.8|5755.9|5754.1|5754.2|5752.4|58
1742169000000|2025-03-16 23:50:00|5755.5|5753.7|5754.8|5753|5755.5|5753.7|5754.5|5752.7|43
1742169300000|2025-03-16 23:55:00|5754.7|5752.9|5752.3|5750.5|5754.8|5753|5752|5750.2|48
1742169600000|2025-03-17 00:00:00|5752.9|5749.9|5753.8|5752|5754|5752.2|5750.8|5748.7|126
1742169900000|2025-03-17 00:05:00|5753.9|5752.1|5754.9|5753.1|5755.2|5753.4|5753.7|5751.9|62
1742170200000|2025-03-17 00:10:00|5755.4|5753.6|5752.9|5751.1|5755.4|5753.6|5752.7|5750.9|59
1742170500000|2025-03-17 00:15:00|5752.7|5750.9|5748.7|5745.7|5753.2|5751.4|5747.9|5744.9|120
1742170800000|2025-03-17 00:20:00|5748.6|5745.6|5748|5746.2|5748.7|5746.9|5747.2|5745.4|76
1742171100000|2025-03-17 00:25:00|5748.1|5746.3|5751|5749.2|5751.5|5749.5|5748.1|5746.3|86
1742171400000|2025-03-17 00:30:00|5751.1|5749.3|5752.6|5750.8|5752.9|5751.1|5750.9|5749.1|88
1742171700000|2025-03-17 00:35:00|5752.7|5750.9|5749.9|5748.1|5753.1|5751|5749.9|5747.5|158
1742172000000|2025-03-17 00:40:00|5750|5748.2|5749.8|5748|5751.8|5750|5749.4|5747.6|81
1742172300000|2025-03-17 00:45:00|5749.9|5748.1|5751.5|5749.7|5751.9|5750.1|5749.8|5747.5|60
1742172600000|2025-03-17 00:50:00|5751.4|5749.6|5752.9|5751.1|5753.5|5751.7|5750.8|5749|89
1742172900000|2025-03-17 00:55:00|5752.8|5751|5752.5|5750.7|5753.5|5751.7|5751.8|5750|105
1742173200000|2025-03-17 01:00:00|5752.4|5750.6|5754.2|5752.4|5754.4|5752.6|5751.6|5749.8|136
1742173500000|2025-03-17 01:05:00|5754|5752.2|5754.6|5752.8|5756|5754|5752.5|5750.7|283
1742173800000|2025-03-17 01:10:00|5754.5|5752.7|5752.2|5750.4|5755.2|5753.4|5751.9|5750.1|166
1742174100000|2025-03-17 01:15:00|5752.1|5750.3|5754.2|5752.4|5754.2|5752.4|5751.9|5750.1|120
1742174400000|2025-03-17 01:20:00|5754.3|5752.5|5757.6|5754.6|5757.6|5754.9|5754.2|5752.4|128
1742174700000|2025-03-17 01:25:00|5757.7|5754.7|5758.6|5756.8|5758.8|5757|5756.8|5754.1|106
1742175000000|2025-03-17 01:30:00|5758.7|5756.9|5757.9|5756.1|5758.9|5757.1|5755.2|5753.4|143
1742175300000|2025-03-17 01:35:00|5758|5756.2|5759.5|5756.5|5759.5|5757.1|5757.4|5755.6|180
1742175600000|2025-03-17 01:40:00|5760|5757|5762.8|5761|5763.4|5761.6|5760|5757|152
1742175900000|2025-03-17 01:45:00|5762.9|5761.1|5762.3|5760.5|5763.8|5762|5761.4|5759.6|134
1742176200000|2025-03-17 01:50:00|5762.4|5760.6|5761.1|5759.3|5762.4|5760.6|5760.7|5758.9|103
1742176500000|2025-03-17 01:55:00|5761.2|5759.4|5760.7|5757.7|5761.3|5759.5|5759.8|5757.7|102
1742176800000|2025-03-17 02:00:00|5760.6|5757.6|5759.6|5757.8|5762.1|5760.3|5759.3|5757.3|146
1742177100000|2025-03-17 02:05:00|5759.5|5757.7|5759.9|5758.1|5760.9|5759.1|5759.3|5757.5|90
1742177400000|2025-03-17 02:10:00|5759.3|5757.5|5758.7|5756.9|5759.6|5757.8|5758.4|5756.6|97
1742177700000|2025-03-17 02:15:00|5758.8|5757|5760.4|5758.6|5760.8|5759|5758.8|5757|61
1742178000000|2025-03-17 02:20:00|5760.3|5758.5|5760.6|5758.8|5760.6|5758.8|5759.4|5757.6|62
1742178300000|2025-03-17 02:25:00|5760.5|5758.7|5761.1|5759.3|5762|5759.5|5760|5758.2|73
1742178600000|2025-03-17 02:30:00|5761.2|5759.4|5760.5|5758.7|5761.2|5759.4|5760|5758.2|80
1742178900000|2025-03-17 02:35:00|5760.4|5758.6|5760|5758.2|5760.4|5758.6|5759.4|5757.6|85
1742179200000|2025-03-17 02:40:00|5760.1|5758.3|5760.3|5758.5|5760.3|5758.5|5759|5757.2|69
1742179500000|2025-03-17 02:45:00|5760.4|5758.6|5760.4|5758.6|5761|5759.2|5760|5758.2|40
1742179800000|2025-03-17 02:50:00|5760.5|5758.7|5759.4|5757.6|5760.5|5758.7|5759|5757.2|54
1742180100000|2025-03-17 02:55:00|5759.3|5757.5|5759.3|5757.5|5760.4|5758.6|5759.1|5757.3|100
1742180400000|2025-03-17 03:00:00|5759.2|5757.4|5756.5|5754.7|5759.5|5757.7|5756.3|5754.5|90
1742180700000|2025-03-17 03:05:00|5756.6|5754.8|5757.4|5755.6|5757.4|5755.6|5756.4|5754.6|46
1742181000000|2025-03-17 03:10:00|5757.3|5755.5|5757.7|5755.9|5758.4|5756.6|5756.5|5754.7|63
1742181300000|2025-03-17 03:15:00|5757.5|5755.7|5759.6|5756.6|5759.6|5756.9|5757.3|5755.5|80
1742181600000|2025-03-17 03:20:00|5759|5757.2|5758.4|5756.6|5759.6|5757.2|5757.1|5754.7|79
1742181900000|2025-03-17 03:25:00|5758.5|5756.7|5757.5|5755.7|5758.5|5756.7|5757|5755.2|49
1742182200000|2025-03-17 03:30:00|5757.6|5755.8|5757.5|5755.7|5758.6|5756.8|5757.5|5755.7|45
1742182500000|2025-03-17 03:35:00|5757.4|5755.6|5758.3|5756.5|5758.7|5756.9|5757.4|5755.6|46
1742182800000|2025-03-17 03:40:00|5758.2|5756.4|5758.5|5756.7|5759.3|5757.5|5757.8|5756|46
1742183100000|2025-03-17 03:45:00|5758.4|5756.6|5759.2|5757.4|5759.7|5757.9|5758.4|5756.6|60
1742183400000|2025-03-17 03:50:00|5759.3|5757.5|5758.4|5756.6|5759.4|5757.6|5756.8|5755|77
1742183700000|2025-03-17 03:55:00|5758.5|5756.7|5760.2|5758.4|5760.9|5758.5|5758.5|5756.7|61
1742184000000|2025-03-17 04:00:00|5760.4|5758.6|5762.3|5760.5|5762.4|5760.6|5760.3|5758.5|67
1742184300000|2025-03-17 04:05:00|5762.1|5760.3|5758.1|5756.3|5763.8|5762|5757.9|5756.1|139
1742184600000|2025-03-17 04:10:00|5758|5756.2|5758|5756.2|5758.6|5756.8|5756.9|5755.1|105
1742184900000|2025-03-17 04:15:00|5757.9|5756.1|5759|5757.2|5760.1|5758.3|5757.6|5755.8|124
1742185200000|2025-03-17 04:20:00|5758.9|5757.1|5760|5758.2|5760.9|5759.1|5758.7|5756.9|82
1742185500000|2025-03-17 04:25:00|5760.1|5758.3|5757.6|5755.8|5760.1|5758.3|5756.9|5755.1|63
1742185800000|2025-03-17 04:30:00|5757.5|5755.7|5759.5|5757.7|5759.5|5757.7|5757.4|5755.6|61
1742186100000|2025-03-17 04:35:00|5759.4|5757.6|5760|5758.2|5761.2|5759.4|5759.4|5757.6|54
1742186400000|2025-03-17 04:40:00|5759.9|5758.1|5759.4|5757.6|5760.2|5758.4|5758.6|5756.8|52
1742186700000|2025-03-17 04:45:00|5759.3|5757.5|5759.6|5757.8|5760.2|5758.4|5759.1|5757.3|35
1742187000000|2025-03-17 04:50:00|5759.7|5757.9|5760.4|5758.6|5761.2|5759.4|5759.7|5757.9|65
1742187300000|2025-03-17 04:55:00|5760.5|5758.7|5759.8|5758|5760.8|5759|5758.9|5757.1|71
1742187600000|2025-03-17 05:00:00|5759.9|5758.1|5757.5|5755.7|5759.9|5758.1|5757.5|5755.7|58
1742187900000|2025-03-17 05:05:00|5757.4|5755.6|5757.6|5755.8|5757.6|5755.8|5756.6|5754.8|58
1742188200000|2025-03-17 05:10:00|5757.5|5755.7|5757.6|5755.8|5758.6|5756.8|5757.2|5755.2|72
1742188500000|2025-03-17 05:15:00|5758.1|5755.1|5758.6|5756.8|5759.1|5757.3|5757.6|5755.1|50
1742188800000|2025-03-17 05:20:00|5758.7|5756.9|5758.1|5756.3|5759.4|5757.6|5756.4|5754.6|102
1742189100000|2025-03-17 05:25:00|5758|5756.2|5757.5|5755.7|5758|5756.2|5756.6|5754.8|54
1742189400000|2025-03-17 05:30:00|5757.4|5755.6|5756.1|5754.3|5757.6|5755.8|5755.5|5753.7|35
1742189700000|2025-03-17 05:35:00|5755.7|5753.9|5756.1|5754.3|5756.3|5754.5|5754.6|5752.8|43
1742190000000|2025-03-17 05:40:00|5756|5754.2|5757|5755.2|5757.7|5755.9|5755.6|5753.8|59
1742190300000|2025-03-17 05:45:00|5757.1|5755.3|5759.5|5757.7|5760.1|5757.9|5757|5755.1|65
1742190600000|2025-03-17 05:50:00|5759.6|5757.8|5758|5756.2|5759.7|5757.8|5757.9|5756.1|38
1742190900000|2025-03-17 05:55:00|5757.9|5756.1|5757.9|5756.1|5758.8|5757|5757.5|5755.7|62
1742191200000|2025-03-17 06:00:00|5758|5756.2|5759.7|5756.7|5760.5|5758.5|5758|5756.2|115
1742191500000|2025-03-17 06:05:00|5759.8|5756.8|5758.2|5756.4|5759.8|5757.9|5757.9|5755.5|81
1742191800000|2025-03-17 06:10:00|5758.3|5756.5|5759.4|5757.6|5760.4|5758.3|5758|5756.2|72
1742192100000|2025-03-17 06:15:00|5759.3|5757.5|5758.6|5756.8|5759.7|5757.9|5758.5|5756.7|57
1742192400000|2025-03-17 06:20:00|5758.5|5756.7|5760.1|5758.3|5760.8|5759|5758.1|5756.3|77
1742192700000|2025-03-17 06:25:00|5760.2|5758.4|5760.3|5758.5|5760.5|5758.7|5759.6|5757.8|63
1742193000000|2025-03-17 06:30:00|5760.4|5758.6|5760.5|5758.7|5761.2|5759.4|5759.6|5757.8|66
1742193300000|2025-03-17 06:35:00|5760.6|5758.8|5761.6|5759.8|5762|5760.2|5760.5|5758.7|32
1742193600000|2025-03-17 06:40:00|5761.7|5759.9|5760.7|5758.9|5762|5760.2|5760.7|5758.9|57
1742193900000|2025-03-17 06:45:00|5760.6|5758.8|5762|5760.2|5762.3|5760.2|5760.3|5758.5|72
1742194200000|2025-03-17 06:50:00|5761.9|5760.1|5761.6|5759.8|5763.2|5761|5760.6|5758.8|158
1742194500000|2025-03-17 06:55:00|5762.1|5759.1|5762.8|5761|5763.1|5761.3|5761.2|5759.1|53
1742194800000|2025-03-17 07:00:00|5762.7|5760.9|5766.5|5764.7|5767.7|5765.6|5762.6|5760.8|129
1742195100000|2025-03-17 07:05:00|5766.4|5764.6|5768.5|5766.7|5768.8|5767|5765.5|5763.7|77
1742195400000|2025-03-17 07:10:00|5768.3|5766.5|5768.9|5767.1|5768.9|5767.1|5767.5|5765.7|71
1742195700000|2025-03-17 07:15:00|5768.8|5767|5769.9|5768.1|5770.1|5768.3|5768.1|5766.3|142
1742196000000|2025-03-17 07:20:00|5769.8|5768|5768.1|5766.3|5770.1|5768.3|5767.2|5765.4|92
1742196300000|2025-03-17 07:25:00|5768.2|5766.4|5769.4|5767.6|5769.5|5767.7|5768.1|5766.3|94
1742196600000|2025-03-17 07:30:00|5769.6|5767.8|5766.2|5764.4|5769.7|5767.9|5765.3|5763.5|134
1742196900000|2025-03-17 07:35:00|5766.3|5764.5|5768.2|5766.4|5769.1|5767.3|5766.2|5764.4|115
1742197200000|2025-03-17 07:40:00|5768.1|5766.3|5769.4|5767.6|5769.9|5768.1|5768.1|5766.3|93
1742197500000|2025-03-17 07:45:00|5769.3|5767.5|5769.5|5767.7|5769.6|5767.8|5767.6|5765.8|111
1742197800000|2025-03-17 07:50:00|5769.4|5767.6|5769.8|5768|5770.6|5768.8|5769.2|5767.4|85
1742198100000|2025-03-17 07:55:00|5769.7|5767.9|5769.9|5768.1|5770.5|5768.5|5768.8|5766.8|121
1742198400000|2025-03-17 08:00:00|5769.6|5767.8|5771.1|5769.3|5771.1|5769.3|5769.1|5767.3|150
1742198700000|2025-03-17 08:05:00|5771.2|5769.4|5771.9|5770.1|5772.8|5770.8|5770.4|5768.6|140
1742199000000|2025-03-17 08:10:00|5772|5770.2|5773.4|5771.6|5773.7|5771.9|5772|5770.2|114
1742199300000|2025-03-17 08:15:00|5773.3|5771.5|5770.3|5768.5|5773.8|5772|5770.3|5768.2|128
1742199600000|2025-03-17 08:20:00|5770.8|5767.8|5771.2|5769.4|5772.5|5770.5|5769.9|5767.5|102
1742199900000|2025-03-17 08:25:00|5771.3|5769.5|5772.2|5770.4|5773.5|5771.2|5771.2|5769.4|94
1742200200000|2025-03-17 08:30:00|5772.3|5770.5|5772.8|5771|5772.9|5771|5771|5769.1|121
1742200500000|2025-03-17 08:35:00|5772.9|5771.1|5773.6|5771.8|5774.5|5772.7|5772.4|5770.6|148
1742200800000|2025-03-17 08:40:00|5773.5|5771.7|5777.6|5775.8|5777.8|5776|5773.5|5771.7|102
1742201100000|2025-03-17 08:45:00|5777.5|5775.7|5774.7|5772.9|5777.5|5775.7|5774.7|5772.9|97
1742201400000|2025-03-17 08:50:00|5774.6|5772.8|5773.9|5772.1|5774.6|5772.8|5772.8|5771|98
1742201700000|2025-03-17 08:55:00|5773.8|5772|5774.9|5773.1|5775.5|5773.7|5773.6|5771.8|113
1742202000000|2025-03-17 09:00:00|5775|5773.2|5776.2|5774.4|5776.5|5774.7|5774.1|5771.1|127
1742202300000|2025-03-17 09:05:00|5776|5774.2|5776|5773|5777.6|5775.5|5775.4|5772.8|118
1742202600000|2025-03-17 09:10:00|5775.9|5772.9|5775.5|5773.7|5776.8|5774.8|5775.3|5772.8|104
1742202900000|2025-03-17 09:15:00|5775.6|5773.8|5773.7|5771.9|5776.2|5774.4|5773.5|5771.7|76
1742203200000|2025-03-17 09:20:00|5773.8|5772|5774.2|5772.4|5774.8|5773|5772.4|5770.6|84
1742203500000|2025-03-17 09:25:00|5774.1|5772.3|5776.3|5774.5|5776.9|5775.1|5773.9|5772.1|109
1742203800000|2025-03-17 09:30:00|5776.4|5774.6|5775|5773.2|5776.9|5775.1|5774|5772.2|101
1742204100000|2025-03-17 09:35:00|5774.9|5773.1|5776.4|5774.6|5777.7|5775.9|5774.9|5773.1|80
1742204400000|2025-03-17 09:40:00|5776.5|5774.7|5777.1|5775.3|5777.5|5775.5|5776|5774.1|106
1742204700000|2025-03-17 09:45:00|5777|5775.2|5777.6|5775.8|5777.6|5775.8|5776.4|5774.6|71
1742205000000|2025-03-17 09:50:00|5777.5|5775.7|5777.5|5775.7|5778.9|5777.1|5777.3|5775.5|84
1742205300000|2025-03-17 09:55:00|5777.6|5775.8|5780.5|5778.7|5780.9|5779.1|5777.2|5775.4|111
1742205600000|2025-03-17 10:00:00|5780.4|5778.6|5780.7|5778.9|5781.1|5779.3|5779.9|5778.1|102
1742205900000|2025-03-17 10:05:00|5780.9|5779.1|5782.7|5780.9|5784.3|5781.8|5780.9|5779.1|79
1742206200000|2025-03-17 10:10:00|5782.6|5780.8|5783.5|5781.7|5784.3|5782.5|5782.6|5780.8|72
1742206500000|2025-03-17 10:15:00|5783.4|5781.6|5784.7|5782.9|5784.8|5783|5782.8|5781|72
1742206800000|2025-03-17 10:20:00|5784.8|5783|5785.1|5783.3|5786|5784.2|5784.4|5782.6|75
1742207100000|2025-03-17 10:25:00|5785|5783.2|5785.8|5784|5786|5784.2|5784.4|5782.6|68
1742207400000|2025-03-17 10:30:00|5785.9|5784.1|5789.2|5787.4|5789.4|5787.5|5785.9|5784.1|93
1742207700000|2025-03-17 10:35:00|5789|5787.2|5787.4|5785.6|5789.8|5787.7|5787.3|5784.7|126
1742208000000|2025-03-17 10:40:00|5787.3|5785.5|5787.4|5785.6|5788.2|5786.4|5786.4|5784.2|103
1742208300000|2025-03-17 10:45:00|5787.5|5785.7|5786.7|5784.9|5787.8|5785.7|5786.6|5784.3|97
1742208600000|2025-03-17 10:50:00|5786.8|5785|5787.5|5784.5|5787.9|5785.3|5786.4|5784|92
1742208900000|2025-03-17 10:55:00|5787.4|5784.4|5786.8|5783.8|5788.5|5786.1|5786.2|5783.7|85
1742209200000|2025-03-17 11:00:00|5786.7|5783.7|5787.3|5785.5|5787.7|5785.9|5785.9|5783.2|109
1742209500000|2025-03-17 11:05:00|5787.4|5785.6|5786.3|5784.5|5787.6|5785.8|5786.3|5784.5|58
1742209800000|2025-03-17 11:10:00|5786.4|5784.6|5785.1|5783.3|5786.7|5784.9|5784.8|5783|70
1742210100000|2025-03-17 11:15:00|5785|5783.2|5787.1|5785.3|5787.1|5785.3|5784.9|5783.1|65
1742210400000|2025-03-17 11:20:00|5787.2|5785.4|5787.1|5785.3|5787.3|5785.5|5786.3|5784.5|52
1742210700000|2025-03-17 11:25:00|5787|5785.2|5788|5786.2|5788.1|5786.3|5786.9|5785.1|42
1742211000000|2025-03-17 11:30:00|5788.1|5786.3|5788.4|5786.6|5789.1|5787.3|5788|5786.2|50
1742211300000|2025-03-17 11:35:00|5788.3|5786.5|5789.1|5787.3|5789.1|5787.3|5788.1|5786.3|50
1742211600000|2025-03-17 11:40:00|5789.3|5787.5|5790.3|5788.5|5790.5|5788.7|5789.3|5787.5|53
1742211900000|2025-03-17 11:45:00|5790.2|5788.4|5788.5|5786.7|5790.3|5788.5|5788.1|5786.3|65
1742212200000|2025-03-17 11:50:00|5788.6|5786.8|5788.4|5786.6|5789.1|5787.3|5787.7|5785.9|93
1742212500000|2025-03-17 11:55:00|5788.6|5786.8|5789.4|5787.6|5789.9|5788.1|5788.5|5786.7|82
1742212800000|2025-03-17 12:00:00|5789.3|5787.5|5790.5|5788.7|5790.9|5788.7|5789.2|5787.1|101
1742213100000|2025-03-17 12:05:00|5790.6|5788.8|5789.1|5787.3|5790.9|5789.1|5789|5787.2|109
1742213400000|2025-03-17 12:10:00|5789.2|5787.4|5789.8|5788|5790.5|5788.7|5789|5787.2|73
1742213700000|2025-03-17 12:15:00|5789.9|5788.1|5789.2|5787.4|5790.6|5788.8|5789.1|5787.3|78
1742214000000|2025-03-17 12:20:00|5789.1|5787.3|5787.9|5784.9|5789.3|5787.5|5787.3|5784.3|130
1742214300000|2025-03-17 12:25:00|5788|5785|5789.9|5785.9|5790.5|5788|5787.6|5784.6|79
1742214600000|2025-03-17 12:30:00|5790.1|5786.1|5787.6|5785.8|5794.9|5791.5|5784.6|5782.1|455
1742214900000|2025-03-17 12:35:00|5787.5|5785.7|5784.5|5782.7|5787.7|5785.9|5783.4|5781.1|326
1742215200000|2025-03-17 12:40:00|5784.4|5782.6|5785|5783.2|5786.8|5784.7|5783.8|5781.8|276
1742215500000|2025-03-17 12:45:00|5784.9|5783.1|5786|5784.2|5786.9|5785.1|5784.2|5782.4|205
1742215800000|2025-03-17 12:50:00|5786.1|5784.3|5788.2|5786.4|5788.7|5786.9|5785.1|5783.3|173
1742216100000|2025-03-17 12:55:00|5788.4|5786.6|5788.1|5786.3|5788.5|5786.7|5786.4|5784.6|157
1742216400000|2025-03-17 13:00:00|5788.2|5786.4|5792.6|5790.8|5792.8|5791|5787.9|5786.1|198
1742216700000|2025-03-17 13:05:00|5792.5|5790.7|5796.3|5794.5|5796.6|5794.8|5791.5|5789.7|179
1742217000000|2025-03-17 13:10:00|5796.2|5794.4|5793.8|5792|5797.1|5794.6|5793.6|5791.8|180
1742217300000|2025-03-17 13:15:00|5793.9|5792.1|5794.2|5792.4|5794.7|5792.9|5793.1|5791.3|117
1742217600000|2025-03-17 13:20:00|5794.3|5792.5|5796.6|5794.8|5796.7|5794.9|5793.9|5792.1|135
1742217900000|2025-03-17 13:25:00|5796.7|5794.9|5795.9|5794.1|5796.7|5794.9|5795|5793.2|109
1742218200000|2025-03-17 13:30:00|5796|5794.2|5796.9|5795.1|5797.2|5795.4|5794.7|5792.9|196
1742218500000|2025-03-17 13:35:00|5796.6|5794.8|5795.3|5793.5|5797.3|5795.5|5795.3|5793.5|201
1742218800000|2025-03-17 13:40:00|5795.4|5793.6|5797.2|5795.4|5797.2|5795.4|5794.7|5792.5|175
1742219100000|2025-03-17 13:45:00|5797.5|5795.7|5798.5|5796.7|5799.2|5796.9|5796|5794|199
1742219400000|2025-03-17 13:50:00|5798.7|5795.7|5799|5797.2|5800.7|5798.8|5797.8|5795.6|180
1742219700000|2025-03-17 13:55:00|5799.6|5796.6|5798|5796.2|5799.8|5797.6|5797.3|5795.5|123
1742220000000|2025-03-17 14:00:00|5797.9|5796.1|5800.7|5798.9|5801.7|5799.3|5797.2|5795.4|157
1742220300000|2025-03-17 14:05:00|5800.6|5798.8|5799.2|5797.4|5800.8|5799|5798.3|5796.5|173
1742220600000|2025-03-17 14:10:00|5799.3|5797.5|5802.3|5800.5|5803|5801.2|5799|5797.2|131
1742220900000|2025-03-17 14:15:00|5802.4|5800.6|5803.3|5801.5|5804.3|5802.5|5802.2|5800.4|213
1742221200000|2025-03-17 14:20:00|5803.2|5801.4|5801.7|5799.9|5803.2|5801.4|5799.7|5797.9|202
1742221500000|2025-03-17 14:25:00|5801.6|5799.8|5801.3|5799.5|5802.3|5800.5|5800.5|5798.7|152
1742221800000|2025-03-17 14:30:00|5801.4|5799.6|5798.1|5796.3|5801.4|5799.6|5797.8|5796|143
1742222100000|2025-03-17 14:35:00|5797.9|5796.1|5801.5|5799.7|5802.1|5800.3|5797.5|5795.7|145
1742222400000|2025-03-17 14:40:00|5801.4|5799.6|5803|5801.2|5803.2|5801.4|5800.6|5798.8|134
1742222700000|2025-03-17 14:45:00|5802.9|5801.1|5802.6|5800.8|5802.9|5801.1|5801.4|5799.6|98
1742223000000|2025-03-17 14:50:00|5802.5|5800.7|5802.5|5800.7|5803.4|5801.6|5802|5800.2|128
1742223300000|2025-03-17 14:55:00|5802.3|5800.5|5801.9|5800.1|5802.3|5800.5|5800.4|5798.6|157
1742223600000|2025-03-17 15:00:00|5801.8|5800|5806|5804.2|5806.5|5804.7|5801.8|5800|112
1742223900000|2025-03-17 15:05:00|5806.1|5804.3|5806.4|5804.6|5807.2|5805.4|5805.6|5803.8|81
1742224200000|2025-03-17 15:10:00|5806.5|5804.7|5808|5806.2|5808|5806.2|5806.4|5804.6|115
1742224500000|2025-03-17 15:15:00|5807.9|5806.1|5809.6|5807.8|5810.3|5808.5|5807.9|5806.1|89
1742224800000|2025-03-17 15:20:00|5809.5|5807.7|5812.6|5810.8|5812.6|5810.8|5809.4|5807.6|116
1742225100000|2025-03-17 15:25:00|5812.5|5810.7|5811.6|5809.8|5813.4|5811.6|5811.6|5809.8|160
1742225400000|2025-03-17 15:30:00|5811.7|5809.9|5810.3|5808.5|5811.7|5809.9|5810|5808.2|118
1742225700000|2025-03-17 15:35:00|5810.4|5808.6|5812.4|5810.6|5812.8|5811|5810.2|5808.4|132
1742226000000|2025-03-17 15:40:00|5812.5|5810.7|5813.6|5811.8|5813.7|5811.9|5812.1|5810.3|112
1742226300000|2025-03-17 15:45:00|5813.7|5811.9|5813.6|5811.8|5813.7|5811.9|5812.8|5811|140
1742226600000|2025-03-17 15:50:00|5813.7|5811.9|5810.8|5809|5813.7|5811.9|5810.6|5808.8|131
1742226900000|2025-03-17 15:55:00|5810.7|5808.9|5810.4|5808.6|5812.2|5810.4|5810.3|5808.1|201
1742227200000|2025-03-17 16:00:00|5810.3|5808.5|5812.9|5811.1|5812.9|5811.1|5810.1|5807.9|215
1742227500000|2025-03-17 16:05:00|5813.2|5811.4|5811.8|5810|5813.2|5811.4|5810.9|5809.1|121
1742227800000|2025-03-17 16:10:00|5811.9|5810.1|5812.2|5810.4|5813.1|5811.3|5811.5|5809.7|109
1742228100000|2025-03-17 16:15:00|5812.1|5810.3|5812.3|5810.5|5812.3|5810.5|5810.8|5808.8|114
1742228400000|2025-03-17 16:20:00|5812.4|5810.6|5814.2|5812.4|5814.3|5812.5|5812.3|5810.5|138
1742228700000|2025-03-17 16:25:00|5814.1|5812.3|5814.5|5812.7|5815.2|5813.4|5813.9|5812.1|132
1742229000000|2025-03-17 16:30:00|5814.6|5812.8|5817|5815.2|5817|5815.2|5814.4|5812.6|85
1742229300000|2025-03-17 16:35:00|5816.9|5815.1|5815.6|5813.8|5817.4|5815.6|5815.4|5813.6|60
1742229600000|2025-03-17 16:40:00|5815.5|5813.7|5814.9|5813.1|5816.2|5814.4|5814.8|5813|47
1742229900000|2025-03-17 16:45:00|5814.8|5813|5817.1|5814.1|5817.1|5814.1|5814.8|5813|62
1742230200000|2025-03-17 16:50:00|5817.2|5814.2|5817.9|5816.1|5818.3|5816.5|5817|5814.1|71
1742230500000|2025-03-17 16:55:00|5818|5816.2|5817|5815.2|5818.4|5816.6|5816.7|5814.9|65
1742230800000|2025-03-17 17:00:00|5816.9|5815.1|5816.8|5815|5817.3|5815.5|5815.6|5813.8|89
1742231100000|2025-03-17 17:05:00|5816.9|5815.1|5817.3|5815.5|5818.3|5816.5|5816.3|5814.5|86
1742231400000|2025-03-17 17:10:00|5817.4|5815.6|5818.6|5816.8|5818.6|5816.8|5817|5815.2|62
1742231700000|2025-03-17 17:15:00|5818.8|5817|5818.8|5817|5819.2|5817.4|5818.3|5816.5|68
1742232000000|2025-03-17 17:20:00|5818.9|5817.1|5816.5|5814.7|5818.9|5817.1|5816.3|5814.5|111
1742232300000|2025-03-17 17:25:00|5816.4|5814.6|5816.4|5814.6|5817.3|5815.5|5816.2|5814.4|103
1742232600000|2025-03-17 17:30:00|5816.6|5814.8|5817.9|5816.1|5817.9|5816.1|5816.3|5814.5|76
1742232900000|2025-03-17 17:35:00|5818|5816.2|5821.1|5819.3|5821.1|5819.3|5818|5816.2|83
1742233200000|2025-03-17 17:40:00|5821.3|5819.5|5820.6|5818.8|5821.8|5820|5820.4|5818.6|84
1742233500000|2025-03-17 17:45:00|5820.7|5818.9|5821.8|5820|5821.8|5820|5820.7|5818.9|56
1742233800000|2025-03-17 17:50:00|5821.7|5819.9|5822.5|5820.7|5822.7|5820.9|5821|5819.2|42
1742234100000|2025-03-17 17:55:00|5822.4|5820.6|5821.8|5818.8|5822.6|5820.6|5820.9|5818.4|109
1742234400000|2025-03-17 18:00:00|5821.5|5818.5|5821.2|5819.4|5822.2|5820.4|5820.5|5817.6|107
1742234700000|2025-03-17 18:05:00|5821.1|5819.3|5822.9|5821.1|5823.6|5821.3|5821|5818.8|55
1742235000000|2025-03-17 18:10:00|5823.5|5820.5|5822.5|5820.7|5823.5|5821|5821.4|5819|78
1742235300000|2025-03-17 18:15:00|5822.8|5821|5824.1|5822.3|5824.2|5822.4|5822.6|5820.8|50
1742235600000|2025-03-17 18:20:00|5824.2|5822.4|5823.4|5821.6|5824.2|5822.4|5823.1|5821.3|44
1742235900000|2025-03-17 18:25:00|5823.5|5821.7|5824|5822.2|5824.3|5822.5|5822.8|5821|50
1742236200000|2025-03-17 18:30:00|5823.9|5822.1|5824.6|5822.8|5824.7|5822.9|5823.9|5821.6|81
1742236500000|2025-03-17 18:35:00|5824.7|5822.9|5823.5|5821.7|5825.6|5823.2|5822.9|5821.1|99
1742236800000|2025-03-17 18:40:00|5823.4|5821.6|5824|5822.2|5824.2|5822.4|5823|5821.2|47
1742237100000|2025-03-17 18:45:00|5824.1|5822.3|5825.4|5823.6|5825.5|5823.7|5823|5820.7|96
1742237400000|2025-03-17 18:50:00|5825.3|5823.5|5824.8|5823|5826|5823.6|5824.4|5821.9|99
1742237700000|2025-03-17 18:55:00|5824.7|5822.9|5826.4|5824.6|5827.1|5825.3|5824.4|5822.5|106
1742238000000|2025-03-17 19:00:00|5826.5|5824.7|5827|5824|5827.2|5824.8|5825.8|5823.5|66
1742238300000|2025-03-17 19:05:00|5827.1|5824.1|5826.6|5823.6|5827.4|5824.4|5826.6|5823.6|51
1742238600000|2025-03-17 19:10:00|5826.8|5823.8|5825.7|5823.9|5826.8|5824.6|5825.6|5823.5|32
1742238900000|2025-03-17 19:15:00|5826.2|5823.2|5824.9|5823.1|5826.2|5823.9|5824.4|5822.6|26
1742239200000|2025-03-17 19:20:00|5824.8|5823|5823.9|5822.1|5825.2|5823.4|5823.9|5822.1|51
1742239500000|2025-03-17 19:25:00|5823.8|5822|5823.9|5820.9|5824.7|5822.9|5823.1|5820.8|47
1742239800000|2025-03-17 19:30:00|5824|5821|5822.7|5819.7|5824|5821|5821.8|5818.8|52
1742240100000|2025-03-17 19:35:00|5822.8|5819.8|5823.2|5820.2|5823.8|5820.9|5822.2|5819.8|60
1742240400000|2025-03-17 19:40:00|5823.4|5820.4|5823.2|5821.4|5823.9|5821.4|5822.3|5819.8|102
1742240700000|2025-03-17 19:45:00|5823.8|5820.8|5824|5821|5824.4|5822|5823.1|5820.1|43
1742241000000|2025-03-17 19:50:00|5823.9|5820.9|5824|5821|5824.7|5822.3|5823.2|5820.4|76
1742241300000|2025-03-17 19:55:00|5824.1|5821.1|5823.2|5821.4|5824.9|5822.2|5823.1|5820.8|106
1742241600000|2025-03-17 20:00:00|5823.3|5821.5|5823.1|5821.3|5824.1|5822|5822.8|5820.7|59
1742241900000|2025-03-17 20:05:00|5823.2|5821.4|5824.5|5821.5|5825.1|5822.1|5822.7|5820.4|63
1742242200000|2025-03-17 20:10:00|5824.6|5821.6|5825.2|5822.2|5825.4|5822.4|5824.4|5821.4|88
1742242500000|2025-03-17 20:15:00|5825|5822|5824.7|5821.7|5825.2|5822|5824.3|5821.3|49
1742242800000|2025-03-17 20:20:00|5824.9|5821.9|5826.2|5823.2|5826.3|5823.3|5824.9|5821.9|16
1742243100000|2025-03-17 20:25:00|5826.1|5823.1|5825.9|5824.1|5826.4|5824.4|5825.2|5822.8|62
1742243400000|2025-03-17 20:30:00|5825.8|5824|5825.9|5824.1|5826.8|5824.5|5825.5|5823.5|45
1742243700000|2025-03-17 20:35:00|5826.2|5824.4|5824.7|5822.9|5826.2|5824.4|5824.7|5822.9|24
1742244000000|2025-03-17 20:40:00|5824.6|5822.8|5823.8|5820.8|5824.6|5822.8|5822.9|5820.8|42
1742244300000|2025-03-17 20:45:00|5823.9|5820.9|5823.3|5820.3|5824.9|5821.9|5823.3|5820.3|42
1742244600000|2025-03-17 20:50:00|5823.4|5820.4|5823.5|5820.5|5823.8|5820.8|5822.7|5819.7|105
1742244900000|2025-03-17 20:55:00|5823.6|5820.6|5821.9|5818.6|5823.8|5820.8|5821.7|5818.6|188
1742245200000|2025-03-17 21:00:00|5822.1|5818.1|5818.4|5814.4|5822.5|5819|5812.8|5808.8|16
1742245500000|2025-03-17 21:05:00|5818.6|5814.6|5819.6|5815.6|5820.1|5816.1|5817.2|5813.2|72
1742245800000|2025-03-17 21:10:00|5819.7|5815.7|5816.8|5812.8|5819.7|5815.7|5816.7|5812.7|16
1742246100000|2025-03-17 21:15:00|5816.9|5812.9|5820.3|5816.3|5820.3|5816.3|5816.8|5812.8|27
1742246400000|2025-03-17 21:20:00|5820.5|5816.5|5821|5817|5821|5817|5818.5|5814.5|26
1742246700000|2025-03-17 21:25:00|5821.2|5817.2|5821.7|5817.7|5822.5|5818.5|5821.2|5817.2|34
1742247000000|2025-03-17 21:30:00|5821.8|5817.8|5820.2|5816.7|5821.9|5817.9|5820.2|5816.3|42
1742247300000|2025-03-17 21:35:00|5820.5|5816.6|5819.6|5815.9|5820.5|5816.6|5819.2|5815.2|108
1742247600000|2025-03-17 21:40:00|5819.7|5816|5819.5|5815.5|5819.8|5816|5819.2|5815.5|85
1742247900000|2025-03-17 21:45:00|5819.7|5815.8|5819.9|5815.9|5819.9|5816.1|5819.2|5815.4|130
1742248200000|2025-03-17 21:50:00|5819.6|5816.1|5819.6|5815.6|5820|5816.3|5819.3|5815.3|105
1742248500000|2025-03-17 21:55:00|5820.5|5814.7|5820.4|5814.7|5820.7|5814.9|5819.6|5814.1|144
1742248800000|2025-03-17 22:00:00|5820.2|5814.6|5822.7|5817.9|5823.5|5818.7|5820|5814.3|126
1742249100000|2025-03-17 22:05:00|5822.8|5818|5823.6|5818.8|5824.5|5819.7|5822.7|5817.9|34
1742249400000|2025-03-17 22:10:00|5823.7|5818.9|5822.7|5817.9|5824.2|5819.7|5822.5|5817.9|36
1742249700000|2025-03-17 22:15:00|5822.9|5818.1|5822.8|5819.2|5823.8|5819.5|5822.8|5818.1|76
1742250000000|2025-03-17 22:20:00|5822.9|5819.3|5824.4|5819.6|5824.4|5819.6|5822.8|5818.5|39
1742250300000|2025-03-17 22:25:00|5824.5|5819.7|5825.1|5820.3|5825.1|5820.3|5824.2|5819.4|66
1742250600000|2025-03-17 22:30:00|5825.2|5820.4|5825.7|5820.9|5826.2|5821.6|5824.6|5820.3|60
1742250900000|2025-03-17 22:35:00|5825.1|5821.5|5825.3|5821.7|5826.2|5821.8|5825|5820.8|32
1742251200000|2025-03-17 22:40:00|5825.9|5821.1|5825.3|5821.7|5826.3|5822.1|5825.2|5821|25
1742251500000|2025-03-17 22:45:00|5825.4|5821.8|5827.2|5822.4|5827.3|5822.5|5825.4|5820.9|29
1742251800000|2025-03-17 22:50:00|5827.1|5822.3|5828.4|5824.8|5829.3|5824.8|5826.8|5822|33
1742252100000|2025-03-17 22:55:00|5828.1|5824.5|5828.7|5823.9|5829.3|5824.9|5827.9|5823.9|51
1742252400000|2025-03-17 23:00:00|5828.8|5824|5827.5|5823.9|5828.8|5824.7|5826.7|5822.6|54
1742252700000|2025-03-17 23:05:00|5826.6|5824.8|5825.2|5822.2|5827.2|5824.8|5824.4|5822|70
1742253000000|2025-03-17 23:10:00|5825.3|5822.3|5823.6|5821.8|5825.3|5823|5823.1|5821.3|46
1742253300000|2025-03-17 23:15:00|5823.7|5821.9|5825.2|5823.4|5826|5823.8|5823.5|5821.7|43
1742253600000|2025-03-17 23:20:00|5825|5823.2|5824.7|5822.9|5825.2|5823.4|5824.5|5822.7|34
1742253900000|2025-03-17 23:25:00|5824.4|5822.6|5824.4|5822.6|5825.1|5823.1|5823.3|5821.5|47
1742254200000|2025-03-17 23:30:00|5824.5|5822.7|5824.8|5823|5825.1|5823.3|5824.4|5822.6|40
1742254500000|2025-03-17 23:35:00|5824.7|5822.9|5825.8|5824|5825.9|5824.1|5824.7|5822.9|24
1742254800000|2025-03-17 23:40:00|5825.9|5824.1|5827.7|5825.9|5827.8|5826|5825.9|5824.1|48
1742255100000|2025-03-17 23:45:00|5827.8|5826|5827.4|5825.6|5829.3|5826.3|5826.7|5824.9|30
1742255400000|2025-03-17 23:50:00|5827.6|5825.8|5826.2|5824.4|5827.6|5825.8|5825.8|5824|26
1742255700000|2025-03-17 23:55:00|5826.3|5824.5|5824.4|5821.4|5826.3|5824.5|5824.1|5821.3|50
1742256000000|2025-03-18 00:00:00|5824.5|5821.5|5824.4|5822.6|5825.2|5823|5823.2|5820.8|91
1742256300000|2025-03-18 00:05:00|5824.3|5822.5|5822.9|5821.1|5824.9|5822.9|5822.9|5820.4|72
1742256600000|2025-03-18 00:10:00|5823|5821.2|5825.6|5823.8|5826.3|5824.5|5822.8|5820.9|96
1742256900000|2025-03-18 00:15:00|5825.7|5823.9|5825|5823.2|5825.8|5824|5824.2|5822.3|181
1742257200000|2025-03-18 00:20:00|5824.9|5823.1|5824.8|5823|5826.4|5824.6|5824.5|5822.7|66
1742257500000|2025-03-18 00:25:00|5824.7|5822.9|5824.7|5821.7|5825.4|5823.3|5823.9|5821.5|64
1742257800000|2025-03-18 00:30:00|5824.8|5821.8|5824.3|5822.5|5825.2|5823.4|5824|5821.7|73
1742258100000|2025-03-18 00:35:00|5824.2|5822.4|5824.4|5822.6|5824.5|5822.7|5823.1|5821.3|78
1742258400000|2025-03-18 00:40:00|5824.5|5822.7|5823.2|5820.2|5824.5|5822.7|5823.2|5820.2|53
1742258700000|2025-03-18 00:45:00|5823.3|5820.3|5822.4|5820.6|5823.3|5821|5821.9|5819.3|108
1742259000000|2025-03-18 00:50:00|5822.3|5820.5|5824.3|5822.5|5824.3|5822.5|5822.3|5820.5|53
1742259300000|2025-03-18 00:55:00|5824.2|5822.4|5824.7|5822.9|5824.7|5822.9|5823.3|5821.5|55
1742259600000|2025-03-18 01:00:00|5824.6|5822.8|5826.9|5825.1|5826.9|5825.1|5823.7|5821.9|96
1742259900000|2025-03-18 01:05:00|5827|5825.2|5827.8|5826|5827.9|5826.1|5826.8|5825|54
1742260200000|2025-03-18 01:10:00|5827.9|5826.1|5828.5|5826.7|5829.7|5827.4|5827.9|5826.1|71
1742260500000|2025-03-18 01:15:00|5828.6|5826.8|5828.3|5826.5|5828.8|5827|5826.7|5824.9|108
1742260800000|2025-03-18 01:20:00|5828.4|5826.6|5829.8|5828|5831.1|5829.3|5828.2|5826.4|75
1742261100000|2025-03-18 01:25:00|5829.9|5828.1|5830.1|5828.3|5831.2|5829.4|5829.9|5828.1|59
1742261400000|2025-03-18 01:30:00|5830.2|5828.4|5831.6|5828.6|5831.8|5828.8|5829.2|5826.7|110
1742261700000|2025-03-18 01:35:00|5831.7|5828.7|5829.9|5828.1|5831.8|5828.8|5829.3|5827.2|80
1742262000000|2025-03-18 01:40:00|5830|5828.2|5829.8|5828|5830.8|5829|5829.7|5827.9|84
1742262300000|2025-03-18 01:45:00|5829.9|5828.1|5828.6|5826.8|5830.6|5828.8|5828.3|5826.5|67
1742262600000|2025-03-18 01:50:00|5828.5|5826.7|5827.1|5825.3|5828.5|5826.7|5826.3|5824.5|60
1742262900000|2025-03-18 01:55:00|5827|5825.2|5824.2|5822.4|5827|5825.2|5824.1|5822.3|114
1742263200000|2025-03-18 02:00:00|5824.1|5822.3|5823.6|5821.8|5825.1|5823.3|5823|5821.2|71
1742263500000|2025-03-18 02:05:00|5823.5|5821.7|5823.1|5821.3|5824.1|5822.3|5822.9|5821.1|39
1742263800000|2025-03-18 02:10:00|5823.2|5821.4|5821.8|5820|5823.4|5821.6|5821.2|5819.4|91
1742264100000|2025-03-18 02:15:00|5821.7|5819.9|5820.7|5818.9|5822.3|5820.1|5820.5|5818.7|98
1742264400000|2025-03-18 02:20:00|5820.8|5819|5820.8|5819|5822.3|5819.9|5820.6|5818.8|57
1742264700000|2025-03-18 02:25:00|5820.6|5818.8|5820.1|5818.3|5821|5819.2|5820|5817.6|75
1742265000000|2025-03-18 02:30:00|5820.2|5818.4|5821.2|5819.4|5821.7|5819.9|5819.9|5818.1|83
1742265300000|2025-03-18 02:35:00|5821.1|5819.3|5821.3|5819.5|5821.6|5819.8|5821|5819.2|28
1742265600000|2025-03-18 02:40:00|5821.9|5818.9|5821.4|5819.6|5821.9|5819.8|5820.3|5818.5|73
1742265900000|2025-03-18 02:45:00|5821.5|5819.7|5821.7|5819.9|5822.3|5820.2|5821.2|5818.8|54
1742266200000|2025-03-18 02:50:00|5821.9|5820.1|5822.3|5820.5|5822.6|5820.8|5821.3|5819.5|70
1742266500000|2025-03-18 02:55:00|5822.2|5820.4|5820.7|5818.9|5822.2|5820.4|5820.7|5818.9|34
1742266800000|2025-03-18 03:00:00|5820.6|5818.8|5820.3|5818.5|5821.1|5819.3|5819.3|5817.5|64
1742267100000|2025-03-18 03:05:00|5820.2|5818.4|5816.3|5814.5|5820.2|5818.4|5816|5814.2|137
1742267400000|2025-03-18 03:10:00|5816.4|5814.6|5817.2|5815.4|5817.2|5815.4|5815.5|5813.2|57
1742267700000|2025-03-18 03:15:00|5817.3|5815.5|5816.9|5815.1|5818.3|5816.5|5816.4|5814|73
1742268000000|2025-03-18 03:20:00|5816.8|5815|5815.2|5813.4|5816.8|5815|5814.8|5813|72
1742268300000|2025-03-18 03:25:00|5815|5813.2|5815|5813.2|5815.8|5814|5814.1|5812.3|64
1742268600000|2025-03-18 03:30:00|5814.9|5813.1|5815.1|5813.3|5815.6|5813.8|5814.7|5812.9|62
1742268900000|2025-03-18 03:35:00|5815|5813.2|5814.3|5812.5|5815.6|5813.2|5813.8|5811.4|70
1742269200000|2025-03-18 03:40:00|5814.2|5812.4|5813.3|5811.5|5814.3|5812.5|5813.1|5811.3|37
1742269500000|2025-03-18 03:45:00|5813.4|5811.6|5814.4|5811.4|5815.1|5813.3|5813.4|5811.3|112
1742269800000|2025-03-18 03:50:00|5814.6|5811.6|5814.5|5812.7|5814.7|5812.8|5813.7|5811.6|43
1742270100000|2025-03-18 03:55:00|5814.6|5812.8|5814.5|5812.7|5814.7|5812.9|5814.2|5812.4|35
1742270400000|2025-03-18 04:00:00|5814.6|5812.8|5814.5|5812.7|5815.6|5813.8|5814.4|5812.6|72
1742270700000|2025-03-18 04:05:00|5814.4|5812.6|5813.9|5812.1|5814.6|5812.8|5813.7|5811.9|54
1742271000000|2025-03-18 04:10:00|5814.1|5812.3|5815.3|5813.5|5815.3|5813.5|5813.8|5812|46
1742271300000|2025-03-18 04:15:00|5815.2|5813.4|5814.7|5812.9|5815.2|5813.4|5814.2|5812|49
1742271600000|2025-03-18 04:20:00|5814.8|5813|5814.9|5813.1|5815.2|5813.4|5814.7|5812.9|23
1742271900000|2025-03-18 04:25:00|5815|5813.2|5816.1|5814.3|5816.2|5814.4|5814.9|5813.1|57
1742272200000|2025-03-18 04:30:00|5816.2|5814.4|5816.6|5814.8|5816.9|5815.1|5816.2|5814.4|42
1742272500000|2025-03-18 04:35:00|5816.7|5814.9|5817.6|5815.8|5817.7|5815.9|5816.5|5814.7|71
1742272800000|2025-03-18 04:40:00|5817.2|5815.4|5817.8|5816|5817.9|5816.1|5816.6|5814.8|31
1742273100000|2025-03-18 04:45:00|5817.9|5816.1|5818|5816.2|5818.8|5816.7|5817.8|5815.2|41
1742273400000|2025-03-18 04:50:00|5818.1|5816.3|5818.6|5815.6|5819.1|5816.6|5817.7|5815.6|39
1742273700000|2025-03-18 04:55:00|5818.7|5815.7|5819.4|5817.6|5819.5|5817.7|5817.7|5815.3|68
1742274000000|2025-03-18 05:00:00|5819.5|5817.7|5819.8|5818|5821|5819.2|5819.5|5817.7|53
1742274300000|2025-03-18 05:05:00|5819.7|5817.9|5820.1|5818.3|5820.4|5818.6|5819.1|5817.3|36
1742274600000|2025-03-18 05:10:00|5820|5818.2|5820.4|5818.6|5820.9|5819.1|5819.9|5818.1|35
1742274900000|2025-03-18 05:15:00|5820.6|5818.8|5821|5819.2|5821.6|5819.8|5820.6|5818.8|39
1742275200000|2025-03-18 05:20:00|5821.1|5819.3|5820.8|5819|5822.2|5820|5820.6|5818.8|39
1742275500000|2025-03-18 05:25:00|5820.9|5819.1|5819.9|5818.1|5821|5819.2|5819.7|5817.4|40
1742275800000|2025-03-18 05:30:00|5819.8|5818|5818.3|5816.5|5819.9|5818|5818.2|5816.4|71
1742276100000|2025-03-18 05:35:00|5818.4|5816.6|5817.9|5816.1|5818.5|5816.7|5817|5815.2|51
1742276400000|2025-03-18 05:40:00|5818|5816.2|5818.6|5816.8|5818.7|5816.9|5817.5|5815.7|39
1742276700000|2025-03-18 05:45:00|5818.7|5816.9|5819.2|5817.4|5819.5|5817.7|5818.7|5816.9|38
1742277000000|2025-03-18 05:50:00|5819.3|5817.5|5819.6|5817.8|5819.6|5817.8|5819|5817.2|50
1742277300000|2025-03-18 05:55:00|5819.5|5817.7|5818.5|5816.7|5820.6|5818.8|5818.5|5816.7|77
1742277600000|2025-03-18 06:00:00|5818.6|5816.8|5819.9|5816.9|5820.1|5817.7|5818.5|5816.6|71
1742277900000|2025-03-18 06:05:00|5820|5817|5817.3|5815.5|5820|5817.7|5817.3|5815.5|84
1742278200000|2025-03-18 06:10:00|5817.2|5815.4|5815|5813.2|5817.4|5815.6|5814.8|5813|90
1742278500000|2025-03-18 06:15:00|5815.1|5813.3|5813.7|5811.9|5816|5814.2|5813.5|5811.7|53
1742278800000|2025-03-18 06:20:00|5813.8|5812|5813.5|5811.7|5815.9|5813.6|5813.4|5811.6|72
1742279100000|2025-03-18 06:25:00|5813.6|5811.8|5814.3|5812.5|5814.7|5812.9|5813|5811.2|67
1742279400000|2025-03-18 06:30:00|5814.4|5812.6|5815.5|5813.7|5816|5814.2|5814.3|5812.5|62
1742279700000|2025-03-18 06:35:00|5815.6|5813.8|5816.2|5814.4|5816.2|5814.4|5815.2|5813.4|48
1742280000000|2025-03-18 06:40:00|5816.1|5814.3|5817|5815.2|5817.6|5815.8|5816|5813.7|50
1742280300000|2025-03-18 06:45:00|5817.1|5815.3|5820.2|5818.4|5820.3|5818.5|5817|5815.2|79
1742280600000|2025-03-18 06:50:00|5820.1|5818.3|5822.1|5820.3|5822.4|5820.6|5819.5|5817.7|101
1742280900000|2025-03-18 06:55:00|5822.2|5820.4|5822.1|5820.3|5822.3|5820.5|5821.2|5819.4|86
1742281200000|2025-03-18 07:00:00|5822.2|5820.4|5823|5821.2|5824.7|5822.9|5821.4|5819.6|147
1742281500000|2025-03-18 07:05:00|5822.9|5821.1|5825.3|5823.5|5825.5|5823.7|5822.9|5821.1|109
1742281800000|2025-03-18 07:10:00|5825.4|5823.6|5823.4|5821.6|5826|5824.2|5823.3|5821.5|100
1742282100000|2025-03-18 07:15:00|5823.3|5821.5|5825|5823.2|5825.2|5823.4|5822.6|5820.8|79
1742282400000|2025-03-18 07:20:00|5825.1|5823.3|5824.3|5822.5|5825.4|5823.6|5824.2|5821.8|71
1742282700000|2025-03-18 07:25:00|5824.2|5822.4|5824.6|5822.8|5825|5822.8|5823.6|5821.5|102
1742283000000|2025-03-18 07:30:00|5824.7|5822.9|5827.2|5825.4|5827.8|5825.5|5824.7|5822.9|100
1742283300000|2025-03-18 07:35:00|5827.3|5825.5|5827.5|5825.7|5828.8|5826.6|5826.8|5824.5|123
1742283600000|2025-03-18 07:40:00|5827.4|5825.6|5827.4|5825.6|5828.3|5826.5|5826.9|5825.1|73
1742283900000|2025-03-18 07:45:00|5827.3|5825.5|5824.2|5822.4|5827.3|5825.5|5823.9|5822.1|79
1742284200000|2025-03-18 07:50:00|5824.3|5822.5|5823.1|5821.3|5824.4|5822.6|5822.6|5820.5|97
1742284500000|2025-03-18 07:55:00|5823.2|5821.4|5823.9|5822.1|5824.2|5822.4|5822.8|5821|159
1742284800000|2025-03-18 08:00:00|5823.8|5822|5827.4|5824.4|5827.8|5824.8|5823.7|5821.8|117
1742285100000|2025-03-18 08:05:00|5827.5|5824.5|5827.9|5826.1|5829.3|5826.5|5827.4|5824.4|71
1742285400000|2025-03-18 08:10:00|5828|5826.2|5828.8|5827|5830|5827.6|5827.4|5825.6|110
1742285700000|2025-03-18 08:15:00|5828.7|5826.9|5828.3|5826.5|5830|5828.2|5827.4|5825.6|176
1742286000000|2025-03-18 08:20:00|5828.2|5826.4|5829.8|5828|5829.9|5828.1|5827.7|5825.9|79
1742286300000|2025-03-18 08:25:00|5829.9|5828.1|5830.1|5828.3|5830.8|5829|5827.4|5825.6|148
1742286600000|2025-03-18 08:30:00|5829.8|5828|5831.4|5829.6|5831.9|5830.1|5829.7|5827.9|130
1742286900000|2025-03-18 08:35:00|5831.5|5829.7|5831.1|5829.3|5832.1|5830.3|5831.1|5828.8|81
1742287200000|2025-03-18 08:40:00|5831|5829.2|5829.4|5827.6|5832.1|5829.8|5829.4|5827.6|67
1742287500000|2025-03-18 08:45:00|5829.7|5827.9|5830.4|5828.6|5830.9|5829.1|5829.7|5827.9|60
1742287800000|2025-03-18 08:50:00|5830.3|5828.5|5830.6|5828.8|5831.6|5829.8|5830.1|5828.3|83
1742288100000|2025-03-18 08:55:00|5830.7|5828.9|5830.8|5827.8|5831.4|5829.6|5829.4|5827.6|108
1742288400000|2025-03-18 09:00:00|5830.9|5827.9|5829.8|5828|5831.1|5829|5828.6|5826.8|106
1742288700000|2025-03-18 09:05:00|5829.7|5827.9|5829.1|5827.3|5829.9|5828|5827.5|5825.7|94
1742289000000|2025-03-18 09:10:00|5829.5|5827.7|5827.3|5825.5|5830.3|5827.8|5827.2|5825.4|118
1742289300000|2025-03-18 09:15:00|5827.4|5825.6|5827.7|5825.9|5828.1|5826.3|5826.4|5824.6|80
1742289600000|2025-03-18 09:20:00|5827.6|5825.8|5824.9|5823.1|5827.6|5825.8|5824.9|5823.1|72
1742289900000|2025-03-18 09:25:00|5825|5823.2|5826.1|5824.3|5826.1|5824.3|5825|5823.2|82
1742290200000|2025-03-18 09:30:00|5826|5824.2|5826|5824.2|5826.1|5824.3|5824.6|5822.8|87
1742290500000|2025-03-18 09:35:00|5825.9|5824.1|5826.9|5825.1|5827.2|5825.4|5825.9|5824.1|57
1742290800000|2025-03-18 09:40:00|5827|5825.2|5827.3|5825.5|5827.3|5825.5|5826.4|5824.6|46
1742291100000|2025-03-18 09:45:00|5827.4|5825.6|5828.9|5827.1|5829.1|5827.3|5826.8|5825|40
1742291400000|2025-03-18 09:50:00|5829.1|5827.3|5827.9|5826.1|5829.4|5827.6|5827.4|5825.6|64
1742291700000|2025-03-18 09:55:00|5827.8|5826|5826.9|5823.9|5828.6|5826.8|5825.5|5823.7|79
1742292000000|2025-03-18 10:00:00|5826.4|5824.6|5825.9|5824.1|5826.9|5824.6|5825.5|5823.3|104
1742292300000|2025-03-18 10:05:00|5826|5824.2|5827.1|5825.3|5827.5|5825.7|5825.8|5824|78
1742292600000|2025-03-18 10:10:00|5827.2|5825.4|5824|5822.2|5827.4|5825.6|5823.1|5821.3|164
1742292900000|2025-03-18 10:15:00|5824.1|5822.3|5824.2|5822.4|5824.7|5822.8|5822.4|5820.6|142
1742293200000|2025-03-18 10:20:00|5824.3|5822.5|5822.8|5821|5824.3|5822.5|5821.8|5820|114
1742293500000|2025-03-18 10:25:00|5822.9|5821.1|5820|5818.2|5823|5821.2|5819.8|5818|120
1742293800000|2025-03-18 10:30:00|5820.1|5818.3|5820.4|5818.6|5820.7|5818.9|5819|5817.2|119
1742294100000|2025-03-18 10:35:00|5820.5|5818.7|5819.9|5818.1|5821.2|5819.4|5819.9|5818.1|108
1742294400000|2025-03-18 10:40:00|5819.7|5817.9|5820.4|5818.6|5821.2|5819.3|5819.1|5817.3|89
1742294700000|2025-03-18 10:45:00|5820.5|5818.7|5821|5819.2|5821.5|5819.7|5820.3|5818.5|87
1742295000000|2025-03-18 10:50:00|5821.1|5819.3|5819.5|5817.7|5821.1|5819.3|5819.2|5817.4|103
1742295300000|2025-03-18 10:55:00|5819.4|5817.6|5818.9|5817.1|5819.6|5817.8|5818.5|5816.7|62
1742295600000|2025-03-18 11:00:00|5818.8|5817|5818.6|5816.8|5820|5818.2|5818.6|5816.8|61
1742295900000|2025-03-18 11:05:00|5818.7|5816.9|5819.3|5817.5|5819.9|5818.1|5818.7|5816.9|66
1742296200000|2025-03-18 11:10:00|5819.4|5817.6|5820.6|5818.8|5821.1|5819.3|5819.4|5817.6|92
1742296500000|2025-03-18 11:15:00|5820.8|5819|5819.6|5817.8|5821.1|5819.3|5819|5817.2|74
1742296800000|2025-03-18 11:20:00|5819.5|5817.7|5819|5817.2|5819.6|5817.8|5818.4|5816.6|79
1742297100000|2025-03-18 11:25:00|5818.9|5817.1|5817.7|5815.9|5819.2|5817.4|5817.6|5815.8|57
1742297400000|2025-03-18 11:30:00|5817.8|5816|5816.7|5814.9|5818.6|5816.8|5816.4|5814.6|76
1742297700000|2025-03-18 11:35:00|5816.6|5814.8|5815.7|5813.9|5817.9|5816.1|5815|5813.2|74
1742298000000|2025-03-18 11:40:00|5815.8|5814|5816.4|5814.6|5816.9|5815.1|5815.8|5814|100
1742298300000|2025-03-18 11:45:00|5816.3|5814.5|5814.7|5812.9|5817|5815.2|5814.7|5812.9|98
1742298600000|2025-03-18 11:50:00|5814.8|5813|5813.5|5811.7|5815.4|5813.6|5813.2|5811.4|82
1742298900000|2025-03-18 11:55:00|5813.6|5811.8|5814.9|5813.1|5815.8|5814|5813.6|5811.8|65
1742299200000|2025-03-18 12:00:00|5815|5813.2|5815.8|5814|5816.4|5814.6|5814.2|5812.4|101
1742299500000|2025-03-18 12:05:00|5815.7|5813.9|5816.4|5814.6|5816.6|5814.8|5815.5|5813.7|55
1742299800000|2025-03-18 12:10:00|5816.2|5814.4|5816.9|5815.1|5817.2|5815.4|5815.5|5813.7|82
1742300100000|2025-03-18 12:15:00|5816.8|5815|5817.3|5815.5|5817.3|5815.5|5815.9|5814.1|80
1742300400000|2025-03-18 12:20:00|5817.4|5815.6|5817|5815.2|5818.2|5816.4|5816.4|5814.6|77
1742300700000|2025-03-18 12:25:00|5817.1|5815.3|5818.9|5815.9|5818.9|5815.9|5816|5814.2|80
1742301000000|2025-03-18 12:30:00|5819.2|5816.2|5815.4|5813.6|5819.2|5816.2|5814.6|5812.8|199
1742301300000|2025-03-18 12:35:00|5815.3|5813.5|5810.5|5808.7|5815.3|5813.5|5810.5|5808.7|178
1742301600000|2025-03-18 12:40:00|5810.6|5808.8|5811.7|5809.9|5812|5810.2|5810.5|5808.7|90
1742301900000|2025-03-18 12:45:00|5811.6|5809.8|5813.4|5810.4|5813.4|5810.7|5811.1|5808.4|85
1742302200000|2025-03-18 12:50:00|5813.6|5810.6|5812.6|5810.8|5813.8|5811.4|5812.4|5810|88
1742302500000|2025-03-18 12:55:00|5812.5|5810.7|5813.2|5811.4|5813.7|5811.9|5812.4|5810.3|105
1742302800000|2025-03-18 13:00:00|5813.1|5811.3|5816.1|5814.3|5816.4|5814.6|5813.1|5811.3|135
1742303100000|2025-03-18 13:05:00|5815.9|5814.1|5815.6|5813.8|5817.6|5815.4|5815.3|5813|107
1742303400000|2025-03-18 13:10:00|5815.4|5813.6|5815.7|5813.9|5816.1|5814.3|5815.1|5813|84
1742303700000|2025-03-18 13:15:00|5815.8|5814|5815.1|5813.3|5816|5814.2|5812.9|5811.1|119
1742304000000|2025-03-18 13:20:00|5815|5813.2|5816.3|5814.5|5816.7|5814.9|5814.8|5813|115
1742304300000|2025-03-18 13:25:00|5816.7|5814.9|5816.1|5814.3|5817.2|5815|5815.5|5813.7|125
1742304600000|2025-03-18 13:30:00|5816.2|5814.4|5813.9|5812.1|5816.6|5814.8|5813|5811.2|176
1742304900000|2025-03-18 13:35:00|5813.8|5812|5812.9|5809.9|5814.9|5813.1|5812.9|5809.9|151
1742305200000|2025-03-18 13:40:00|5812.8|5809.8|5808.3|5805.3|5812.9|5810.6|5808.1|5805.3|270
1742305500000|2025-03-18 13:45:00|5808.4|5805.4|5810.8|5809|5811.7|5809.9|5807.4|5804.4|204
1742305800000|2025-03-18 13:50:00|5810.7|5808.9|5811.3|5809.5|5811.4|5809.6|5809.3|5807.5|159
1742306100000|2025-03-18 13:55:00|5811.2|5809.4|5812.5|5810.7|5813.3|5811.2|5810.9|5809.1|144
1742306400000|2025-03-18 14:00:00|5812.6|5810.8|5808.2|5806.4|5812.6|5810.8|5806.8|5804|200
1742306700000|2025-03-18 14:05:00|5808.3|5806.5|5808.8|5807|5810.4|5808.3|5807.4|5805.6|193
1742307000000|2025-03-18 14:10:00|5808.9|5807.1|5808.8|5807|5809.8|5808|5807.9|5805.7|186
1742307300000|2025-03-18 14:15:00|5808.9|5807.1|5808|5806.2|5810.1|5808.3|5807.2|5805.4|130
1742307600000|2025-03-18 14:20:00|5808.1|5806.3|5808|5806.2|5809.4|5807.6|5807.7|5805.4|124
1742307900000|2025-03-18 14:25:00|5807.9|5806.1|5809|5807.2|5809.2|5807.4|5805.9|5804.1|177
1742308200000|2025-03-18 14:30:00|5808.9|5807.1|5808.1|5806.3|5809|5807.2|5807|5805.2|140
1742308500000|2025-03-18 14:35:00|5808|5806.2|5808.8|5807|5808.8|5807|5806.8|5805|134
1742308800000|2025-03-18 14:40:00|5808.9|5807.1|5803.9|5802.1|5809.2|5807.4|5803.9|5802.1|143
1742309100000|2025-03-18 14:45:00|5804|5802.2|5804.3|5802.5|5805.2|5803.4|5802.5|5800.7|166
1742309400000|2025-03-18 14:50:00|5804.4|5802.6|5803.4|5801.6|5804.4|5802.6|5802.4|5800.6|124
1742309700000|2025-03-18 14:55:00|5803.6|5801.8|5802.9|5801.1|5805|5803.2|5802.3|5800.5|186
1742310000000|2025-03-18 15:00:00|5803.1|5801.3|5801.3|5799.5|5804.2|5802.4|5798.9|5796.6|258
1742310300000|2025-03-18 15:05:00|5801.4|5799.6|5801.9|5800.1|5801.9|5800.1|5799.8|5798|158
1742310600000|2025-03-18 15:10:00|5801.8|5800|5803.5|5801.7|5804.5|5802.2|5801.6|5799.2|167
1742310900000|2025-03-18 15:15:00|5803.6|5801.8|5802.9|5801.1|5804.4|5802|5802.2|5800.4|89
1742311200000|2025-03-18 15:20:00|5803|5801.2|5804.9|5803.1|5805.1|5803.3|5802.3|5800.5|94
1742311500000|2025-03-18 15:25:00|5805.5|5803.7|5807.1|5805.3|5807.5|5805.7|5805.5|5803.7|98
1742311800000|2025-03-18 15:30:00|5806.9|5805.1|5808.4|5806.6|5808.4|5806.6|5806.1|5804.3|123
1742312100000|2025-03-18 15:35:00|5808.2|5806.4|5812|5809|5812.1|5809.1|5807.7|5805.9|165
1742312400000|2025-03-18 15:40:00|5812.1|5809.1|5813.5|5811.7|5813.9|5812.1|5811.2|5808.4|156
1742312700000|2025-03-18 15:45:00|5813.3|5811.5|5811.4|5809.6|5813.9|5812.1|5811.4|5809.6|124
1742313000000|2025-03-18 15:50:00|5811.3|5809.5|5811.3|5809.5|5812.4|5810.6|5810.9|5808.7|153
1742313300000|2025-03-18 15:55:00|5811.4|5809.6|5810.8|5809|5812.7|5810.9|5809.9|5808.1|161
1742313600000|2025-03-18 16:00:00|5810.7|5808.9|5810.3|5808.5|5810.9|5809.1|5809|5807.2|157
1742313900000|2025-03-18 16:05:00|5810.2|5808.4|5810.5|5808.7|5811.5|5809.7|5810.2|5808.4|85
1742314200000|2025-03-18 16:10:00|5810.8|5809|5812.8|5811|5813.2|5811.4|5810.7|5808.9|86
1742314500000|2025-03-18 16:15:00|5812.9|5811.1|5812.3|5810.5|5813.5|5811.7|5812.3|5810.5|99
1742314800000|2025-03-18 16:20:00|5812.2|5810.4|5812.6|5810.8|5813.2|5811.4|5811.5|5809.7|99
1742315100000|2025-03-18 16:25:00|5812.5|5810.7|5815|5813.2|5815|5813.2|5812.2|5810.4|95
1742315400000|2025-03-18 16:30:00|5814.9|5813.1|5815.1|5813.3|5815.7|5813.9|5813.9|5812.1|145
1742315700000|2025-03-18 16:35:00|5815.2|5813.4|5815.5|5813.7|5816.7|5814.9|5814.5|5812.7|97
1742316000000|2025-03-18 16:40:00|5815.4|5813.6|5815.2|5813.4|5816.2|5814.4|5814.9|5813.1|123
1742316300000|2025-03-18 16:45:00|5815.3|5813.5|5814.4|5812.6|5815.6|5813.8|5814.1|5812.3|116
1742316600000|2025-03-18 16:50:00|5814.2|5812.4|5813.8|5812|5814.2|5812.4|5812.8|5811|119
1742316900000|2025-03-18 16:55:00|5813.9|5812.1|5815|5813.2|5815.5|5813.7|5813.5|5811.7|77
1742317200000|2025-03-18 17:00:00|5815.1|5813.3|5817.9|5816.1|5818.8|5816.5|5815.1|5813.3|162
1742317500000|2025-03-18 17:05:00|5817.8|5816|5815.9|5814.1|5817.9|5816.1|5815.3|5813.5|114
1742317800000|2025-03-18 17:10:00|5816|5814.2|5817.4|5815.6|5817.7|5815.9|5816|5814.2|86
1742318100000|2025-03-18 17:15:00|5817.5|5815.7|5818.1|5816.3|5819.5|5817.7|5815.1|5812.1|166
1742318400000|2025-03-18 17:20:00|5818.2|5816.4|5820.7|5818.9|5820.7|5818.9|5818.1|5816.3|126
1742318700000|2025-03-18 17:25:00|5820.6|5818.8|5820|5818.2|5820.8|5819|5819.3|5817.5|124
1742319000000|2025-03-18 17:30:00|5819.9|5818.1|5818.5|5816.7|5819.9|5818.1|5817|5815.2|110
1742319300000|2025-03-18 17:35:00|5818.6|5816.8|5819.3|5817.5|5820.1|5818.3|5818.6|5816.8|121
1742319600000|2025-03-18 17:40:00|5819.4|5817.6|5819.2|5817.4|5819.6|5817.8|5818.9|5817.1|92
1742319900000|2025-03-18 17:45:00|5819.3|5817.5|5819.4|5817.6|5820|5818.2|5818.6|5816.8|60
1742320200000|2025-03-18 17:50:00|5819.5|5817.7|5819.4|5817.6|5819.9|5818.1|5819|5817.2|65
1742320500000|2025-03-18 17:55:00|5819.6|5817.8|5819.5|5816.5|5819.9|5817.8|5818|5815.7|117
1742320800000|2025-03-18 18:00:00|5819.2|5816.2|5818.1|5816.3|5820.2|5817.8|5818.1|5815.8|110
1742321100000|2025-03-18 18:05:00|5818|5816.2|5816.9|5815.1|5818.1|5816.3|5816.3|5814.5|77
1742321400000|2025-03-18 18:10:00|5816.6|5814.8|5816.4|5813.4|5817.3|5815.1|5816|5813.1|127
1742321700000|2025-03-18 18:15:00|5816.5|5813.5|5816.2|5814.4|5816.5|5814.4|5815|5813.2|74
1742322000000|2025-03-18 18:20:00|5816.1|5814.3|5817.4|5815.6|5817.9|5816.1|5816|5814.2|64
1742322300000|2025-03-18 18:25:00|5817.3|5815.5|5816.5|5814.7|5817.6|5815.8|5816.4|5814.6|92
1742322600000|2025-03-18 18:30:00|5816.6|5814.8|5817.7|5815.9|5819.1|5816.8|5816.5|5814.7|118
1742322900000|2025-03-18 18:35:00|5817.5|5815.7|5817.7|5815.9|5819.2|5817.1|5817.3|5815.3|200
1742323200000|2025-03-18 18:40:00|5817.3|5815.5|5816.9|5815.1|5817.5|5815.7|5816.3|5814.5|188
1742323500000|2025-03-18 18:45:00|5817.1|5815.3|5817.2|5815.4|5818.7|5816.9|5816.9|5815|114
1742323800000|2025-03-18 18:50:00|5817.3|5815.5|5819.4|5817.6|5820.8|5818.4|5816.9|5815.1|102
1742324100000|2025-03-18 18:55:00|5819.3|5817.5|5819.1|5817.3|5819.6|5817.8|5818.4|5816.6|61
1742324400000|2025-03-18 19:00:00|5818.9|5817.1|5818.2|5816.4|5818.9|5817.1|5817.3|5815.5|93
1742324700000|2025-03-18 19:05:00|5818.1|5816.3|5819.6|5817.8|5819.6|5817.8|5818|5816.2|53
1742325000000|2025-03-18 19:10:00|5819.7|5817.9|5820.2|5818.4|5821|5819.2|5819.6|5817.8|65
1742325300000|2025-03-18 19:15:00|5820.1|5818.3|5820.4|5818.6|5820.8|5819|5819.7|5817.9|75
1742325600000|2025-03-18 19:20:00|5820.3|5818.5|5820.3|5818.5|5820.3|5818.5|5819.3|5817.5|44
1742325900000|2025-03-18 19:25:00|5820.2|5818.4|5820.7|5818.9|5821.2|5819.4|5819.8|5818|52
1742326200000|2025-03-18 19:30:00|5820.6|5818.8|5819.7|5817.9|5821.1|5819.3|5819.7|5817.9|35
1742326500000|2025-03-18 19:35:00|5819.6|5817.8|5819.2|5817.4|5819.7|5817.9|5819.1|5817.3|19
1742326800000|2025-03-18 19:40:00|5819.3|5817.5|5819.2|5817.4|5819.9|5817.8|5818.8|5816.7|47
1742327100000|2025-03-18 19:45:00|5819.3|5817.5|5818.3|5816.5|5819.8|5817.7|5817.7|5815.9|36
1742327400000|2025-03-18 19:50:00|5818.4|5816.6|5820.1|5818.3|5820.6|5818.8|5818.4|5816.6|68
1742327700000|2025-03-18 19:55:00|5820|5818.2|5820|5818.2|5820|5818.2|5819.5|5817.7|53
1742328000000|2025-03-18 20:00:00|5819.8|5818|5819.6|5817.8|5820.4|5818.6|5819.5|5817.7|45
1742328300000|2025-03-18 20:05:00|5819.7|5817.9|5820.8|5817.8|5820.8|5818.2|5819.5|5817.1|38
1742328600000|2025-03-18 20:10:00|5820.7|5817.7|5821.4|5818.4|5821.5|5818.5|5820.7|5817.7|12
1742328900000|2025-03-18 20:15:00|5821.2|5818.2|5820.3|5818.5|5821.3|5818.9|5820.2|5817.9|38
1742329200000|2025-03-18 20:20:00|5820.6|5818.8|5820.2|5818.4|5820.9|5819.1|5820.2|5818.4|49
1742329500000|2025-03-18 20:25:00|5820.4|5818.6|5821|5819.2|5822.3|5819.9|5820.3|5818.5|62
1742329800000|2025-03-18 20:30:00|5820.8|5819|5820.8|5819|5821|5819.1|5820.2|5818|22
1742330100000|2025-03-18 20:35:00|5820.6|5818.8|5820.3|5818.5|5820.8|5819|5820.1|5818.3|24
1742330400000|2025-03-18 20:40:00|5820.2|5818.4|5820.2|5818.4|5820.8|5819|5820.1|5818.3|27
1742330700000|2025-03-18 20:45:00|5820.3|5818.5|5821.4|5818.4|5821.5|5818.5|5820.2|5818|22
1742331000000|2025-03-18 20:50:00|5821.5|5818.5|5821.6|5818.6|5821.6|5818.6|5821|5818|21
1742331300000|2025-03-18 20:55:00|5821.5|5818.5|5821.2|5818|5821.8|5818.8|5821|5817.8|72
1742331600000|2025-03-18 21:00:00|5821.3|5817.9|5821.6|5817.6|5822.1|5818.1|5821.3|5817.6|11
1742331900000|2025-03-18 21:05:00|5821.7|5817.7|5818.3|5814.3|5822|5818.1|5818.1|5814.1|68
1742332200000|2025-03-18 21:10:00|5818.2|5814.2|5819.2|5815.2|5819.2|5815.2|5817.5|5813.5|64
1742332500000|2025-03-18 21:15:00|5819|5815|5818.1|5814.1|5819.2|5815.2|5818.1|5814.1|33
1742332800000|2025-03-18 21:20:00|5818|5814|5819|5815|5819|5815|5818|5814|46
1742333100000|2025-03-18 21:25:00|5818.8|5814.8|5818.4|5814.4|5818.9|5814.9|5817.9|5813.9|42
1742333400000|2025-03-18 21:30:00|5818.5|5814.5|5818.7|5814.7|5818.7|5814.7|5817.6|5813.6|31
1742333700000|2025-03-18 21:35:00|5818.4|5814.4|5818.2|5814.2|5819.9|5815.9|5817.8|5813.8|28
1742334000000|2025-03-18 21:40:00|5818.1|5814.1|5818|5814|5818.5|5814.5|5817.8|5813.8|37
1742334300000|2025-03-18 21:45:00|5818.1|5814.1|5818|5814|5818.2|5814.2|5817.8|5813.8|51
1742334600000|2025-03-18 21:50:00|5818.1|5814.1|5818.3|5814.3|5818.4|5814.4|5817.9|5813.9|21
1742334900000|2025-03-18 21:55:00|5819.2|5813.4|5819.8|5814|5820.6|5814.8|5819.1|5813.3|70
1742335200000|2025-03-18 22:00:00|5820|5814.2|5821.8|5817|5823.3|5817.6|5819.9|5814.1|73
1742335500000|2025-03-18 22:05:00|5821.9|5817.1|5820.4|5815.6|5821.9|5817.1|5820.4|5815.6|23
1742335800000|2025-03-18 22:10:00|5820.5|5815.7|5821.9|5817.1|5821.9|5817.1|5820.4|5815.6|17
1742336100000|2025-03-18 22:15:00|5821.8|5817|5821.4|5816.6|5822.1|5817.3|5821.4|5816.6|9
1742336400000|2025-03-18 22:20:00|5821.5|5816.7|5820.7|5815.9|5821.5|5816.7|5820.4|5815.6|15
1742336700000|2025-03-18 22:25:00|5820.6|5815.8|5821|5816.2|5821.2|5816.6|5820.2|5815.6|68
1742337000000|2025-03-18 22:30:00|5820.9|5816.1|5820.3|5815.5|5820.9|5816.6|5819.7|5815.1|52
1742337300000|2025-03-18 22:35:00|5820.5|5815.7|5819.6|5814.8|5820.8|5816.1|5819.6|5814.8|28
1742337600000|2025-03-18 22:40:00|5819.7|5814.9|5819.6|5814.8|5820.1|5815.8|5819.2|5814.8|25
1742337900000|2025-03-18 22:45:00|5819.7|5814.9|5819.3|5815.7|5820.2|5816|5819.2|5814.9|25
1742338200000|2025-03-18 22:50:00|5819.8|5815|5821.2|5816.4|5821.2|5816.5|5819.3|5815|24
1742338500000|2025-03-18 22:55:00|5821.3|5816.5|5821.3|5816.5|5821.5|5816.7|5820.7|5815.9|30
1742338800000|2025-03-18 23:00:00|5821.4|5816.6|5821.1|5817.5|5822.9|5818.7|5820.9|5816.6|63
1742339100000|2025-03-18 23:05:00|5820.2|5818.4|5819.8|5818|5820.6|5818.8|5819.7|5817.9|24
1742339400000|2025-03-18 23:10:00|5820|5818.2|5820.2|5818.4|5820.2|5818.4|5819.6|5817.8|12
1742339700000|2025-03-18 23:15:00|5820|5818.2|5819.3|5817.5|5820|5818.2|5819.3|5817.5|23
1742340000000|2025-03-18 23:20:00|5819.2|5817.4|5819.3|5817.5|5819.6|5817.8|5818.6|5816.8|27
1742340300000|2025-03-18 23:25:00|5819.1|5817.3|5818.6|5816.8|5820.7|5818.4|5818.6|5816.8|27
1742340600000|2025-03-18 23:30:00|5818.8|5817|5819.8|5818|5820.2|5818.4|5818.6|5816.5|48
1742340900000|2025-03-18 23:35:00|5819.9|5818.1|5820|5818.2|5820.8|5818.3|5819.1|5817.3|24
1742341200000|2025-03-18 23:40:00|5820.1|5818.3|5820.9|5819.1|5821.3|5819.5|5819.8|5818|25
1742341500000|2025-03-18 23:45:00|5820.8|5819|5820.3|5818.5|5820.8|5819|5820.1|5818.3|18
1742341800000|2025-03-18 23:50:00|5820.2|5818.4|5819.1|5817.3|5820.6|5818.8|5819.1|5817.3|39
1742342100000|2025-03-18 23:55:00|5819|5817.2|5819|5817.2|5819.1|5817.3|5818.4|5816.6|32
1742342400000|2025-03-19 00:00:00|5819.1|5817.3|5818.4|5816.6|5819.6|5817.6|5818.2|5816.2|57
1742342700000|2025-03-19 00:05:00|5818.5|5816.7|5818.7|5816.9|5819.1|5817.3|5817.4|5815.6|49
1742343000000|2025-03-19 00:10:00|5818.6|5816.8|5818.3|5816.5|5819|5817.2|5817.8|5815.6|44
1742343300000|2025-03-19 00:15:00|5818.4|5816.6|5819.2|5817.4|5819.3|5817.5|5817.9|5816.1|57
1742343600000|2025-03-19 00:20:00|5819.3|5817.5|5820.3|5818.5|5820.3|5818.5|5818.6|5816.8|43
1742343900000|2025-03-19 00:25:00|5820.4|5818.6|5819.9|5818.1|5820.6|5818.8|5819.5|5817.7|56
1742344200000|2025-03-19 00:30:00|5819.8|5818|5818.7|5816.9|5820.5|5818.3|5818|5816.2|57
1742344500000|2025-03-19 00:35:00|5818.6|5816.8|5819.3|5816.3|5819.8|5817.4|5818.6|5815.9|59
1742344800000|2025-03-19 00:40:00|5819.2|5816.2|5818.8|5815.8|5819.5|5816.5|5818.7|5815.7|35
1742345100000|2025-03-19 00:45:00|5818.7|5815.7|5817.8|5814.8|5818.8|5815.8|5816.5|5814.1|41
1742345400000|2025-03-19 00:50:00|5817.1|5815.3|5818.5|5816.7|5819.2|5817.3|5817.1|5815.3|157
1742345700000|2025-03-19 00:55:00|5818.6|5816.8|5817.3|5815.5|5818.7|5816.9|5816.4|5814.5|156
1742346000000|2025-03-19 01:00:00|5817.4|5815.6|5816.6|5814.8|5817.7|5815.9|5816.2|5814.4|65
1742346300000|2025-03-19 01:05:00|5816.7|5814.9|5817.1|5815.3|5817.5|5815.7|5816.5|5814.7|60
1742346600000|2025-03-19 01:10:00|5817.2|5815.4|5814.5|5812.7|5817.5|5815.7|5814.5|5812.7|68
1742346900000|2025-03-19 01:15:00|5814.8|5813|5814.6|5812.8|5815.8|5814|5814.5|5812.7|54
1742347200000|2025-03-19 01:20:00|5814.5|5812.7|5814.7|5812.9|5814.9|5812.9|5813.9|5811.9|94
1742347500000|2025-03-19 01:25:00|5814.8|5813|5816.2|5814.4|5816.6|5814.8|5814.8|5813|49
1742347800000|2025-03-19 01:30:00|5816.1|5814.3|5815.6|5813.8|5816.8|5814.5|5815|5813.2|84
1742348100000|2025-03-19 01:35:00|5815.7|5813.9|5813.9|5812.1|5816.2|5814.4|5813.8|5811.2|86
1742348400000|2025-03-19 01:40:00|5814.6|5811.6|5815.5|5813.7|5816.1|5814.3|5814.3|5811.4|65
1742348700000|2025-03-19 01:45:00|5815.4|5813.6|5814.8|5813|5816.8|5814.5|5814.2|5811.7|72
1742349000000|2025-03-19 01:50:00|5814.9|5813.1|5815.2|5813.4|5815.8|5813.8|5814.7|5812.7|37
1742349300000|2025-03-19 01:55:00|5815.4|5813.6|5814.9|5813.1|5816|5813.9|5814.9|5812.4|80
1742349600000|2025-03-19 02:00:00|5815|5813.2|5814.8|5811.8|5816|5813.8|5814|5811.8|184
1742349900000|2025-03-19 02:05:00|5814.9|5811.9|5815.6|5813.8|5816.4|5814.6|5814.8|5811.8|212
1742350200000|2025-03-19 02:10:00|5815.5|5813.7|5816.9|5813.9|5817.9|5815.6|5815.5|5813.4|123
1742350500000|2025-03-19 02:15:00|5817.1|5814.1|5816.7|5814.9|5817.2|5815.3|5815.9|5813.9|100
1742350800000|2025-03-19 02:20:00|5816.6|5814.8|5817.3|5815.5|5818.8|5816.3|5816.6|5814.3|54
1742351100000|2025-03-19 02:25:00|5817.2|5815.4|5817.4|5814.4|5818.1|5815.9|5816.8|5814.1|88
1742351400000|2025-03-19 02:30:00|5817.5|5814.5|5818.9|5815.9|5819.1|5816.1|5816.8|5814.3|113
1742351700000|2025-03-19 02:35:00|5818.8|5815.8|5820.2|5817.2|5820.3|5817.4|5818.2|5815.6|78
1742352000000|2025-03-19 02:40:00|5820.3|5817.3|5819.1|5816.1|5820.5|5817.5|5818|5815.9|62
1742352300000|2025-03-19 02:45:00|5819.2|5816.2|5819.3|5816.3|5819.8|5816.8|5818.6|5815.6|57
1742352600000|2025-03-19 02:50:00|5819.4|5816.4|5818.2|5815.2|5819.7|5816.7|5818.1|5815.1|76
1742352900000|2025-03-19 02:55:00|5818.1|5815.1|5817|5815.2|5818.1|5815.6|5816.6|5814.4|76
1742353200000|2025-03-19 03:00:00|5817.1|5815.3|5817.2|5815.4|5817.5|5815.7|5816.9|5814.3|58
1742353500000|2025-03-19 03:05:00|5817.3|5815.5|5817.6|5814.6|5818.1|5816.3|5817.1|5814.3|62
1742353800000|2025-03-19 03:10:00|5817.5|5814.5|5815.5|5813.7|5817.7|5814.7|5815.4|5813.6|54
1742354100000|2025-03-19 03:15:00|5815.4|5813.6|5814.9|5811.9|5815.7|5813.9|5813.9|5811.7|89
1742354400000|2025-03-19 03:20:00|5814.3|5811.3|5813.3|5811.5|5814.4|5811.7|5812.5|5810.3|147
1742354700000|2025-03-19 03:25:00|5813.4|5811.6|5812|5810.2|5813.8|5812|5811.9|5810.1|81
1742355000000|2025-03-19 03:30:00|5811.9|5810.1|5811.2|5809.4|5812.5|5810.7|5811|5809.2|42
1742355300000|2025-03-19 03:35:00|5811.1|5809.3|5811.7|5809.9|5811.8|5810|5810.9|5809.1|36
1742355600000|2025-03-19 03:40:00|5811.8|5810|5811.8|5810|5813.2|5811.4|5811.6|5809.2|53
1742355900000|2025-03-19 03:45:00|5811.7|5809.9|5813.1|5811.3|5813.7|5811.9|5811.7|5809.4|79
1742356200000|2025-03-19 03:50:00|5813.2|5811.4|5813.2|5811.4|5813.7|5811.8|5812.8|5810.5|67
1742356500000|2025-03-19 03:55:00|5813.3|5811.5|5812.9|5811.1|5814.1|5812.3|5812.6|5810.3|87
1742356800000|2025-03-19 04:00:00|5812.8|5811|5811|5809.2|5812.8|5811|5810.9|5809.1|67
1742357100000|2025-03-19 04:05:00|5810.8|5809|5810.8|5809|5811.5|5809.7|5810.5|5808.7|37
1742357400000|2025-03-19 04:10:00|5810.9|5809.1|5812.5|5810.7|5812.9|5811.1|5810.8|5809|50
1742357700000|2025-03-19 04:15:00|5812.3|5810.5|5813.5|5811.7|5813.5|5811.7|5811.9|5810.1|28
1742358000000|2025-03-19 04:20:00|5813.3|5811.5|5813.1|5811.3|5813.9|5812.1|5812.9|5811.1|39
1742358300000|2025-03-19 04:25:00|5813|5811.2|5812.7|5810.9|5813.3|5811.5|5812.4|5810.6|29
1742358600000|2025-03-19 04:30:00|5812.8|5811|5812.6|5810.8|5813.1|5811.3|5812.5|5810.7|18
1742358900000|2025-03-19 04:35:00|5812.7|5810.9|5812.5|5810.7|5813|5811.2|5812.4|5810.6|27
1742359200000|2025-03-19 04:40:00|5812.6|5810.8|5811.6|5809.8|5812.6|5810.8|5811|5809.2|58
1742359500000|2025-03-19 04:45:00|5811.7|5809.9|5810.6|5808.8|5812.8|5810.3|5810.5|5808.2|65
1742359800000|2025-03-19 04:50:00|5810.5|5808.7|5810.3|5808.5|5811.2|5808.9|5810.2|5808.2|49
1742360100000|2025-03-19 04:55:00|5810.2|5808.4|5810.3|5808.5|5810.9|5808.7|5809.8|5807.7|115
1742360400000|2025-03-19 05:00:00|5810.2|5808.4|5811.8|5810|5812|5810.2|5810.2|5808.4|86
1742360700000|2025-03-19 05:05:00|5811.7|5809.9|5811.9|5810.1|5813.3|5811.5|5811.6|5809.8|40
1742361000000|2025-03-19 05:10:00|5812|5810.2|5813.9|5812.1|5813.9|5812.1|5812|5810.2|38
1742361300000|2025-03-19 05:15:00|5814|5812.2|5813.3|5811.5|5814.6|5812.8|5813.3|5811.5|39
1742361600000|2025-03-19 05:20:00|5813.4|5811.6|5813.8|5812|5813.8|5812|5812.8|5811|47
1742361900000|2025-03-19 05:25:00|5813.7|5811.9|5813.6|5811.8|5813.9|5812.1|5813.2|5811.4|63
1742362200000|2025-03-19 05:30:00|5813.7|5811.9|5814.4|5811.4|5814.5|5812.1|5813.3|5810.8|40
1742362500000|2025-03-19 05:35:00|5814.5|5811.5|5813.7|5811.9|5814.5|5812.2|5812.9|5811.1|50
1742362800000|2025-03-19 05:40:00|5813.6|5811.8|5814.2|5811.2|5814.5|5811.9|5813.3|5810.9|51
1742363100000|2025-03-19 05:45:00|5814.3|5811.3|5813.7|5811.9|5814.5|5811.9|5813.5|5810.9|48
1742363400000|2025-03-19 05:50:00|5813.8|5812|5813.9|5812.1|5814.3|5812.5|5813.5|5811.7|36
1742363700000|2025-03-19 05:55:00|5814|5812.2|5814|5812.2|5814.2|5812.4|5813.8|5812|36
1742364000000|2025-03-19 06:00:00|5814.1|5812.3|5814.3|5812.5|5815.1|5813.3|5813.6|5811.8|74
1742364300000|2025-03-19 06:05:00|5814.4|5812.6|5813.2|5811.4|5814.9|5812.6|5813.2|5811.1|51
1742364600000|2025-03-19 06:10:00|5813.3|5811.5|5812.4|5810.6|5813.6|5811.8|5812.4|5810.6|55
1742364900000|2025-03-19 06:15:00|5812.2|5810.4|5812.3|5810.5|5812.4|5810.6|5811.1|5809.3|51
1742365200000|2025-03-19 06:20:00|5812.4|5810.6|5811.7|5809.9|5812.8|5811|5811.3|5809.5|70
1742365500000|2025-03-19 06:25:00|5811.8|5810|5813.3|5811.5|5813.8|5811.8|5811.7|5809.9|97
1742365800000|2025-03-19 06:30:00|5813.9|5810.9|5814|5812.2|5814.3|5812.5|5812.4|5810.4|111
1742366100000|2025-03-19 06:35:00|5813.9|5812.1|5811.8|5810|5814.6|5812.3|5811.5|5809.2|114
1742366400000|2025-03-19 06:40:00|5812.3|5809.3|5812.6|5809.6|5812.6|5810.8|5810.8|5808.1|205
1742366700000|2025-03-19 06:45:00|5812.7|5809.7|5814.7|5812.9|5814.8|5813|5812.2|5809.7|80
1742367000000|2025-03-19 06:50:00|5814.6|5812.8|5813.6|5811.8|5815.3|5813.5|5813.6|5811.7|72
1742367300000|2025-03-19 06:55:00|5813.5|5811.7|5808.6|5806.8|5813.6|5811.8|5807.7|5805.5|140
1742367600000|2025-03-19 07:00:00|5808.7|5806.9|5806.7|5804.9|5809.8|5807.5|5806.2|5803.5|242
1742367900000|2025-03-19 07:05:00|5806.6|5804.8|5805.5|5803.7|5807.2|5805.4|5804.8|5802.5|129
1742368200000|2025-03-19 07:10:00|5805.3|5803.5|5806.4|5804.6|5808.9|5806.1|5805.3|5803.5|151
1742368500000|2025-03-19 07:15:00|5806.3|5804.5|5802.6|5800.8|5806.4|5804.6|5802.4|5800|154
1742368800000|2025-03-19 07:20:00|5802.5|5800.7|5800.3|5798.5|5803.4|5801.2|5800.3|5798.5|136
1742369100000|2025-03-19 07:25:00|5800.4|5798.6|5802.8|5801|5802.9|5801.1|5800.4|5798.6|134
1742369400000|2025-03-19 07:30:00|5802.7|5800.9|5802.1|5800.3|5803.9|5802.1|5802.1|5799.9|158
1742369700000|2025-03-19 07:35:00|5802|5800.2|5794.9|5791.9|5802|5800.2|5794.4|5791.4|322
1742370000000|2025-03-19 07:40:00|5795.1|5792.1|5791.7|5788.7|5795.3|5792.3|5789|5786|327
1742370300000|2025-03-19 07:45:00|5791.8|5788.8|5794.6|5791.6|5794.7|5791.7|5788.9|5786.9|249
1742370600000|2025-03-19 07:50:00|5794.7|5791.7|5793.4|5791.6|5796.9|5793.9|5792.5|5790.6|259
1742370900000|2025-03-19 07:55:00|5793.3|5791.5|5789.9|5788.1|5794.2|5792.4|5789.3|5787.3|198
1742371200000|2025-03-19 08:00:00|5789.8|5788|5794.2|5792.4|5795.1|5793.3|5789.5|5787.2|256
1742371500000|2025-03-19 08:05:00|5794.1|5792.3|5795.8|5794|5797|5794.7|5793.4|5791.6|147
1742371800000|2025-03-19 08:10:00|5795.9|5794.1|5794.6|5792.8|5797.4|5795|5792.6|5790.8|197
1742372100000|2025-03-19 08:15:00|5794.7|5792.9|5795.3|5793.5|5795.5|5793.7|5793.7|5791.9|127
1742372400000|2025-03-19 08:20:00|5795.2|5793.4|5796.4|5794.6|5796.5|5794.7|5794.5|5792.7|113
1742372700000|2025-03-19 08:25:00|5796.3|5794.5|5796.4|5794.6|5796.5|5794.7|5795.5|5793.7|115
1742373000000|2025-03-19 08:30:00|5796.7|5794.9|5796.6|5793.6|5797.3|5795.5|5795.9|5793|112
1742373300000|2025-03-19 08:35:00|5796.5|5793.5|5794.8|5793|5797.1|5795.3|5794.4|5792.6|99
1742373600000|2025-03-19 08:40:00|5794.7|5792.9|5792.1|5789.1|5795.1|5793.3|5790.7|5788.9|140
1742373900000|2025-03-19 08:45:00|5792|5789|5789.6|5786.6|5792|5789.1|5788.8|5786.6|156
1742374200000|2025-03-19 08:50:00|5788.9|5787.1|5788.4|5786.6|5789|5787.2|5785|5783.2|149
1742374500000|2025-03-19 08:55:00|5788.5|5786.7|5787.1|5785.3|5789.6|5787.2|5786.9|5785.1|145
1742374800000|2025-03-19 09:00:00|5787|5785.2|5784.9|5783.1|5787.9|5785.5|5784.4|5782.6|147
1742375100000|2025-03-19 09:05:00|5784.8|5783|5785.5|5783.7|5786.4|5783.9|5783.7|5781.8|131
1742375400000|2025-03-19 09:10:00|5785.6|5783.8|5781.6|5779.8|5786.1|5784|5781.5|5779.7|125
1742375700000|2025-03-19 09:15:00|5781.5|5779.7|5780.5|5778.7|5783|5781.2|5780.4|5778.6|92
1742376000000|2025-03-19 09:20:00|5780.1|5778.3|5783.2|5781.4|5783.8|5781.4|5779.7|5777.9|89
1742376300000|2025-03-19 09:25:00|5783.3|5781.5|5783.3|5781.5|5784.1|5781.7|5782.5|5780.5|93
1742376600000|2025-03-19 09:30:00|5783.2|5781.4|5786.9|5785.1|5788.5|5786.5|5783.1|5780.8|139
1742376900000|2025-03-19 09:35:00|5786.8|5785|5787.8|5786|5787.8|5786|5786.6|5784.8|80
1742377200000|2025-03-19 09:40:00|5787.9|5786.1|5787.7|5785.9|5788.2|5786.4|5787|5785.2|69
1742377500000|2025-03-19 09:45:00|5787.5|5785.7|5788.4|5786.6|5788.4|5786.6|5786.2|5784.4|105
1742377800000|2025-03-19 09:50:00|5788.5|5786.7|5788.8|5787|5790.5|5788.7|5788.4|5786.6|106
1742378100000|2025-03-19 09:55:00|5788.7|5786.9|5789.8|5786.8|5790.2|5788.4|5788.1|5786.3|124
1742378400000|2025-03-19 10:00:00|5789.6|5786.6|5786.5|5784.7|5789.8|5787.5|5786.2|5784.4|116
1742378700000|2025-03-19 10:05:00|5786.6|5784.8|5784|5782.2|5786.6|5784.8|5783.5|5781.7|99
1742379000000|2025-03-19 10:10:00|5784.1|5782.3|5783.6|5781.8|5785.4|5783.6|5783.4|5781.6|92
1742379300000|2025-03-19 10:15:00|5783.5|5781.7|5786.1|5783.1|5786.4|5783.7|5782.8|5781|72
1742379600000|2025-03-19 10:20:00|5786.2|5783.2|5788.1|5785.1|5789|5786.3|5785.9|5782.9|99
1742379900000|2025-03-19 10:25:00|5788|5785|5787|5785.2|5788.5|5785.8|5787|5784|111
1742380200000|2025-03-19 10:30:00|5787.3|5785.5|5785.7|5783.9|5787.5|5785.6|5784.9|5783.1|126
1742380500000|2025-03-19 10:35:00|5785.6|5783.8|5786|5784.2|5786.1|5784.3|5784.5|5782.7|68
1742380800000|2025-03-19 10:40:00|5785.9|5784.1|5785.1|5783.3|5786.1|5784.3|5784.5|5782.7|74
1742381100000|2025-03-19 10:45:00|5785.2|5783.4|5786.6|5784.8|5787.2|5785.1|5785|5783.2|91
1742381400000|2025-03-19 10:50:00|5786.7|5784.9|5786.5|5784.7|5786.7|5784.9|5784.2|5782.4|71
1742381700000|2025-03-19 10:55:00|5786.4|5784.6|5786.4|5784.6|5787.4|5785.3|5786.4|5784.2|53
1742382000000|2025-03-19 11:00:00|5786.5|5784.7|5785.1|5783.3|5786.7|5784.7|5784.5|5782.7|61
1742382300000|2025-03-19 11:05:00|5785|5783.2|5787.6|5785.8|5788|5785.8|5784.6|5782.6|94
1742382600000|2025-03-19 11:10:00|5787.7|5785.9|5787.1|5785.3|5789.5|5787.1|5786.6|5784.8|96
1742382900000|2025-03-19 11:15:00|5786.7|5784.9|5784.4|5782.6|5786.9|5785.1|5784.4|5782.6|81
1742383200000|2025-03-19 11:20:00|5784.3|5782.5|5785.2|5783.4|5786.1|5784.3|5784.1|5782.3|97
1742383500000|2025-03-19 11:25:00|5785.1|5783.3|5787.1|5785.3|5787.4|5785.6|5785.1|5783.3|88
1742383800000|2025-03-19 11:30:00|5787.2|5785.4|5789.3|5787.5|5789.7|5787.7|5786.9|5785.1|67
1742384100000|2025-03-19 11:35:00|5789.2|5787.4|5790|5788.2|5791.1|5789.2|5789.1|5787.3|118
1742384400000|2025-03-19 11:40:00|5790.1|5788.3|5792.6|5790.8|5793.5|5791.2|5790.1|5787.9|91
1742384700000|2025-03-19 11:45:00|5792.5|5790.7|5793.1|5791.3|5793.4|5791.4|5792.1|5790.1|66
1742385000000|2025-03-19 11:50:00|5793|5791.2|5793.4|5791.6|5794.5|5792.7|5792.9|5790.6|88
1742385300000|2025-03-19 11:55:00|5793.3|5791.5|5792.5|5790.7|5794.8|5793|5791.7|5789.9|206
1742385600000|2025-03-19 12:00:00|5792.4|5790.6|5793|5791.2|5794.2|5792.4|5792.4|5790|135
1742385900000|2025-03-19 12:05:00|5793.1|5791.3|5792.4|5790.6|5794.7|5791.9|5792.2|5789.9|111
1742386200000|2025-03-19 12:10:00|5792.5|5790.7|5793.3|5791.5|5794|5792.2|5792.4|5790.6|116
1742386500000|2025-03-19 12:15:00|5793.2|5791.4|5793.2|5791.4|5793.8|5791.7|5791.1|5788.8|87
1742386800000|2025-03-19 12:20:00|5793|5791.2|5792.8|5791|5794.1|5792.3|5792.5|5790.7|103
1742387100000|2025-03-19 12:25:00|5792.6|5790.8|5792.7|5789.7|5793.3|5791.5|5791.7|5789.4|132
1742387400000|2025-03-19 12:30:00|5792.9|5789.9|5793.3|5791.5|5793.5|5791.7|5791.2|5789.3|102
1742387700000|2025-03-19 12:35:00|5793.2|5791.4|5793.4|5791.6|5794.8|5792.7|5793.2|5791.1|113
1742388000000|2025-03-19 12:40:00|5793.5|5791.7|5795.1|5792.1|5795.1|5792.8|5793.3|5791|88
1742388300000|2025-03-19 12:45:00|5794.8|5791.8|5791.7|5789.9|5794.8|5791.8|5791.7|5789|106
1742388600000|2025-03-19 12:50:00|5791.8|5790|5792|5790.2|5793.1|5790.8|5791.2|5789.4|108
1742388900000|2025-03-19 12:55:00|5791.9|5790.1|5789.7|5787.9|5791.9|5790.1|5788.9|5786.1|151
1742389200000|2025-03-19 13:00:00|5789.6|5787.8|5788.6|5786.8|5789.7|5787.9|5788.6|5786.2|133
1742389500000|2025-03-19 13:05:00|5788.8|5787|5787.8|5786|5790.2|5788.4|5787.6|5785.8|130
1742389800000|2025-03-19 13:10:00|5787.7|5785.9|5788.2|5785.2|5789.4|5787.5|5787.2|5785|127
1742390100000|2025-03-19 13:15:00|5788.3|5785.3|5785.5|5783.7|5788.3|5785.8|5785.5|5783.7|158
1742390400000|2025-03-19 13:20:00|5785.6|5783.8|5783.7|5781.9|5786.4|5784.3|5782.9|5780.3|242
1742390700000|2025-03-19 13:25:00|5783.5|5781.7|5783.5|5781.7|5785.5|5783.7|5783|5781.2|119
1742391000000|2025-03-19 13:30:00|5783.7|5781.9|5783.8|5782|5784.4|5782.6|5783|5781.2|204
1742391300000|2025-03-19 13:35:00|5783.7|5781.9|5781.6|5779.8|5783.7|5781.9|5781.1|5779.3|111
1742391600000|2025-03-19 13:40:00|5781.5|5779.7|5781.1|5779.3|5783.2|5781.4|5780.4|5778.6|202
1742391900000|2025-03-19 13:45:00|5781|5779.2|5779.7|5777.9|5781.5|5779.7|5778.9|5777.1|142
1742392200000|2025-03-19 13:50:00|5779.6|5777.8|5778.4|5776.6|5780.6|5778.8|5777.1|5775.3|180
1742392500000|2025-03-19 13:55:00|5778.3|5776.5|5779.9|5778.1|5781.1|5779.3|5778.2|5776.4|181
1742392800000|2025-03-19 14:00:00|5779.7|5777.9|5782.1|5780.3|5782.1|5780.3|5778.8|5776.9|210
1742393100000|2025-03-19 14:05:00|5782|5780.2|5782.2|5780.4|5782.9|5781.1|5781.4|5779.6|101
1742393400000|2025-03-19 14:10:00|5782.3|5780.5|5784.3|5782.5|5784.3|5782.5|5782.1|5780.3|99
1742393700000|2025-03-19 14:15:00|5784.4|5782.6|5787.2|5785.4|5787.5|5785.7|5783.9|5782.1|120
1742394000000|2025-03-19 14:20:00|5787.1|5785.3|5787.6|5785.8|5787.6|5785.8|5785.6|5783.8|146
1742394300000|2025-03-19 14:25:00|5787.5|5785.7|5787.1|5785.3|5788.4|5786.6|5786.8|5785|119
1742394600000|2025-03-19 14:30:00|5787.2|5785.4|5790|5788.2|5790.2|5788.4|5787.2|5785.4|125
1742394900000|2025-03-19 14:35:00|5790.1|5788.3|5788.4|5786.6|5790.4|5788.6|5788|5786.2|101
1742395200000|2025-03-19 14:40:00|5788.5|5786.7|5788.1|5786.3|5789.1|5787.3|5787.8|5786|88
1742395500000|2025-03-19 14:45:00|5788.2|5786.4|5787.4|5785.6|5788.4|5786.6|5785.5|5783.7|144
1742395800000|2025-03-19 14:50:00|5787.3|5785.5|5786.6|5784.8|5788.4|5786|5785.6|5783.2|155
1742396100000|2025-03-19 14:55:00|5786.7|5784.9|5785|5783.2|5788.3|5786.5|5784.7|5782.9|140
1742396400000|2025-03-19 15:00:00|5784.9|5783.1|5784.7|5782.9|5785.8|5784|5784.6|5782.8|87
1742396700000|2025-03-19 15:05:00|5784.6|5782.8|5785.6|5783.8|5785.9|5784.1|5783.1|5781.3|100
1742397000000|2025-03-19 15:10:00|5785.7|5783.9|5786|5784.2|5786.5|5784.4|5785.4|5783.1|67
1742397300000|2025-03-19 15:15:00|5786.1|5784.3|5784.6|5782.8|5786.5|5784.7|5784.3|5782.5|96
1742397600000|2025-03-19 15:20:00|5784.5|5782.7|5785.5|5783.7|5785.8|5784|5784.5|5782.7|92
1742397900000|2025-03-19 15:25:00|5785.6|5783.8|5785.9|5784.1|5786.1|5784.3|5785.1|5783.3|67
1742398200000|2025-03-19 15:30:00|5786|5784.2|5783.6|5781.8|5786|5784.2|5783.4|5781.6|117
1742398500000|2025-03-19 15:35:00|5783.7|5781.9|5784.6|5781.6|5785.7|5783.1|5783|5781.2|130
1742398800000|2025-03-19 15:40:00|5784.5|5781.5|5783.8|5780.8|5784.6|5782.4|5782.7|5780.6|90
1742399100000|2025-03-19 15:45:00|5783.9|5780.9|5785.3|5783.5|5785.6|5783.8|5783.4|5780.9|91
1742399400000|2025-03-19 15:50:00|5785.2|5783.4|5783.5|5781.7|5785.6|5783.8|5783.3|5781.5|101
1742399700000|2025-03-19 15:55:00|5783.4|5781.6|5783.1|5781.3|5784.6|5782.1|5782.8|5780.2|140
1742400000000|2025-03-19 16:00:00|5783.4|5781.6|5785|5783.2|5785.8|5783.5|5783.4|5780.7|151
1742400300000|2025-03-19 16:05:00|5785.1|5783.3|5786.4|5784.6|5786.8|5785|5784.5|5782.1|99
1742400600000|2025-03-19 16:10:00|5786.3|5784.5|5786.7|5784.9|5787.2|5785.4|5786|5784.2|76
1742400900000|2025-03-19 16:15:00|5786.8|5785|5787.7|5784.7|5787.7|5785.7|5786.3|5784.5|85
1742401200000|2025-03-19 16:20:00|5787.2|5785.4|5787.5|5785.7|5787.9|5786.1|5786.5|5784.7|121
1742401500000|2025-03-19 16:25:00|5787.4|5785.6|5787.6|5785.8|5788.5|5786.7|5787.1|5785.3|108
1742401800000|2025-03-19 16:30:00|5787.3|5785.5|5786.1|5784.3|5787.6|5785.8|5785.5|5783.7|113
1742402100000|2025-03-19 16:35:00|5786|5784.2|5786.1|5784.3|5786.1|5784.3|5785.1|5783.3|79
1742402400000|2025-03-19 16:40:00|5786|5784.2|5786.5|5784.7|5786.7|5784.9|5785.6|5783.8|76
1742402700000|2025-03-19 16:45:00|5786.6|5784.8|5786.1|5784.3|5786.9|5785.1|5786.1|5784.3|45
1742403000000|2025-03-19 16:50:00|5786.2|5784.4|5785.5|5783.7|5786.4|5784.6|5785|5783.2|79
1742403300000|2025-03-19 16:55:00|5785.7|5783.9|5785.5|5783.7|5786.1|5784|5784.7|5782.9|70
1742403600000|2025-03-19 17:00:00|5785.4|5783.6|5783.9|5782.1|5786.1|5783.8|5783.2|5781.4|79
1742403900000|2025-03-19 17:05:00|5784|5782.2|5781.1|5779.3|5784|5782.2|5780.7|5778.9|86
1742404200000|2025-03-19 17:10:00|5781|5779.2|5780.4|5778.6|5781.7|5779.9|5779.6|5777.8|69
1742404500000|2025-03-19 17:15:00|5780.3|5778.5|5778.5|5776.7|5781.1|5779.3|5777.6|5775.8|118
1742404800000|2025-03-19 17:20:00|5778.4|5776.6|5778.5|5776.7|5778.9|5777.1|5778.2|5776.4|73
1742405100000|2025-03-19 17:25:00|5778.4|5776.6|5777.7|5775.9|5778.4|5776.6|5777.3|5775.5|111
1742405400000|2025-03-19 17:30:00|5777.6|5775.8|5777.5|5775.7|5777.9|5775.9|5776.6|5774.8|89
1742405700000|2025-03-19 17:35:00|5777.4|5775.6|5779.8|5776.8|5780|5777|5777|5774.9|84
1742406000000|2025-03-19 17:40:00|5779.3|5777.5|5778.1|5776.3|5779.4|5777.6|5778|5776.2|58
1742406300000|2025-03-19 17:45:00|5778|5776.2|5777|5775.2|5778.7|5776.9|5777|5775.2|55
1742406600000|2025-03-19 17:50:00|5777.1|5775.3|5777.6|5775.8|5778.2|5776|5776.7|5774.7|71
1742406900000|2025-03-19 17:55:00|5777.5|5775.7|5781.5|5777.5|5781.6|5777.6|5777.5|5775.1|106
1742407200000|2025-03-19 18:00:00|5786.3|5782.3|5791.8|5788.8|5793.3|5790.3|5785.6|5781.6|474
1742407500000|2025-03-19 18:05:00|5791.6|5788.6|5791|5789.2|5791.9|5789.4|5785.7|5783.9|433
1742407800000|2025-03-19 18:10:00|5790.8|5789|5792.4|5789.4|5795.1|5792.8|5790.7|5788.9|301
1742408100000|2025-03-19 18:15:00|5792.3|5789.3|5791.8|5788.8|5794.3|5791.3|5790.8|5788.2|312
1742408400000|2025-03-19 18:20:00|5791.6|5788.6|5794.9|5793.1|5796.4|5794.5|5790.4|5787.4|275
1742408700000|2025-03-19 18:25:00|5795|5793.2|5792.7|5789.7|5796.1|5793.9|5792.1|5789.5|249
1742409000000|2025-03-19 18:30:00|5792.5|5789.5|5798.7|5795.7|5798.7|5795.7|5791.8|5789.5|292
1742409300000|2025-03-19 18:35:00|5798.3|5795.3|5798.2|5795.2|5801.3|5798.9|5795.2|5792.2|361
1742409600000|2025-03-19 18:40:00|5798.7|5795.7|5809.3|5806.3|5809.3|5806.3|5797.5|5794.9|434
1742409900000|2025-03-19 18:45:00|5809.4|5806.4|5805.4|5802.4|5810|5807|5803.9|5800.9|353
1742410200000|2025-03-19 18:50:00|5805.3|5802.3|5807.9|5804.9|5808.1|5805.1|5804.6|5801.6|294
1742410500000|2025-03-19 18:55:00|5808|5805|5809.1|5806.1|5810.6|5807.6|5806.3|5803.3|317
1742410800000|2025-03-19 19:00:00|5808.8|5805.8|5812|5809|5812.5|5809.5|5807.7|5804.7|179
1742411100000|2025-03-19 19:05:00|5811.9|5808.9|5816.4|5814.6|5816.9|5815.1|5809.4|5806.4|266
1742411400000|2025-03-19 19:10:00|5816.3|5814.5|5811.8|5808.8|5817.5|5815.7|5811.3|5808.7|192
1742411700000|2025-03-19 19:15:00|5812.5|5809.5|5805|5803.2|5812.5|5810.2|5804.7|5802.9|232
1742412000000|2025-03-19 19:20:00|5805.1|5803.3|5803.6|5801.8|5805.7|5803.9|5801.1|5798.8|174
1742412300000|2025-03-19 19:25:00|5803.7|5801.9|5803.5|5800.5|5804.2|5801.9|5801.6|5799.2|231
1742412600000|2025-03-19 19:30:00|5803.2|5800.2|5806.4|5803.4|5807.6|5804.6|5802.3|5799.7|257
1742412900000|2025-03-19 19:35:00|5806.5|5803.5|5808.4|5806.6|5809.8|5808|5805.6|5803.3|201
1742413200000|2025-03-19 19:40:00|5808.3|5806.5|5810.2|5807.2|5810.3|5807.5|5807.3|5805|140
1742413500000|2025-03-19 19:45:00|5810.3|5807.3|5807.7|5805.9|5810.9|5807.9|5806.1|5803.7|160
1742413800000|2025-03-19 19:50:00|5807.6|5805.8|5808.3|5805.3|5808.6|5806.3|5806.5|5804.6|166
1742414100000|2025-03-19 19:55:00|5808.2|5805.2|5807.7|5805.9|5809.6|5807.1|5807.5|5805.1|200
1742414400000|2025-03-19 20:00:00|5807.6|5805.8|5809.3|5807.5|5810.6|5808.8|5807.5|5805.7|80
1742414700000|2025-03-19 20:05:00|5809.4|5807.6|5809|5807.2|5809.9|5807.7|5808.5|5805.8|92
1742415000000|2025-03-19 20:10:00|5809.1|5807.3|5813.5|5811.7|5813.5|5811.7|5809.1|5807.3|56
1742415300000|2025-03-19 20:15:00|5813.3|5811.5|5814.5|5812.7|5814.9|5813.1|5813.1|5811.3|76
1742415600000|2025-03-19 20:20:00|5814.6|5812.8|5814|5812.2|5815.3|5813.5|5813.5|5811.7|51
1742415900000|2025-03-19 20:25:00|5814.1|5812.3|5813.3|5811.5|5814.4|5812.6|5813.2|5811.4|28
1742416200000|2025-03-19 20:30:00|5813.1|5811.3|5814.1|5812.3|5814.2|5812.4|5812.4|5810.6|52
1742416500000|2025-03-19 20:35:00|5814|5812.2|5814.8|5813|5815.1|5813.3|5813.8|5812|46
1742416800000|2025-03-19 20:40:00|5814.6|5812.8|5816|5814.2|5816.7|5814.2|5814.6|5812.8|34
1742417100000|2025-03-19 20:45:00|5815.9|5814.1|5817.7|5814.7|5818.1|5815.1|5815.9|5813.6|34
1742417400000|2025-03-19 20:50:00|5817.8|5814.8|5817.3|5814.3|5818.2|5815.2|5817.2|5814.2|42
1742417700000|2025-03-19 20:55:00|5817.2|5814.2|5817.6|5813.7|5817.9|5814.7|5816.6|5813.5|85
1742418000000|2025-03-19 21:00:00|5817.7|5814.4|5816.8|5812.8|5817.7|5814.4|5816.8|5812.8|9
1742418300000|2025-03-19 21:05:00|5816.9|5812.9|5817|5813|5817|5813|5816.7|5812.7|13
1742418600000|2025-03-19 21:10:00|5817.3|5813.3|5814.4|5810.7|5817.3|5813.3|5811.9|5807.9|117
1742418900000|2025-03-19 21:15:00|5814.6|5810.6|5814.8|5810.8|5814.8|5811.1|5814.3|5810.5|99
1742419200000|2025-03-19 21:20:00|5814.7|5810.7|5815|5811|5815.1|5811.1|5814.4|5810.4|52
1742419500000|2025-03-19 21:25:00|5814.9|5810.9|5814|5810|5815|5811|5813.4|5809.4|50
1742419800000|2025-03-19 21:30:00|5814.1|5810.1|5813.8|5809.8|5814.5|5810.5|5813.6|5809.6|50
1742420100000|2025-03-19 21:35:00|5813.7|5809.7|5813.4|5809.4|5813.8|5809.8|5812.5|5808.5|49
1742420400000|2025-03-19 21:40:00|5813.6|5809.6|5811.5|5807.5|5814|5810|5811.5|5807.5|48
1742420700000|2025-03-19 21:45:00|5809.5|5805.5|5823.2|5819.2|5829.4|5825.4|5809.5|5805.5|137
1742421000000|2025-03-19 21:50:00|5822.7|5818.7|5823.4|5819.4|5824|5820|5822.7|5818.7|103
1742421300000|2025-03-19 21:55:00|5824.3|5818.5|5822.1|5816.3|5824.3|5818.5|5821.7|5815.9|85
1742421600000|2025-03-19 22:00:00|5822.2|5816.4|5821.4|5816.6|5822.3|5816.6|5820.3|5814.5|50
1742421900000|2025-03-19 22:05:00|5822.2|5817.4|5827.9|5823.1|5828.3|5823.5|5822.2|5817.4|48
1742422200000|2025-03-19 22:10:00|5827.8|5823|5827.1|5822.3|5827.8|5823.6|5825.6|5820.8|39
1742422500000|2025-03-19 22:15:00|5827.3|5822.5|5826.2|5821.4|5827.4|5822.6|5825.8|5821.1|49
1742422800000|2025-03-19 22:20:00|5826.4|5821.6|5826.6|5821.8|5826.7|5821.9|5825.9|5821.1|37
1742423100000|2025-03-19 22:25:00|5826.7|5821.9|5826.4|5821.6|5826.8|5822|5825.1|5820.3|78
1742423400000|2025-03-19 22:30:00|5826.3|5821.5|5822.8|5818|5826.3|5821.5|5822.8|5818|62
1742423700000|2025-03-19 22:35:00|5822.7|5817.9|5822.2|5817.4|5822.7|5818.3|5820.7|5816.3|52
1742424000000|2025-03-19 22:40:00|5822.3|5817.5|5821.3|5816.5|5823.1|5818.3|5821.3|5816.5|36
1742424300000|2025-03-19 22:45:00|5821.4|5816.6|5822.7|5817.9|5822.9|5818.4|5820.9|5816.4|35
1742424600000|2025-03-19 22:50:00|5822.6|5817.8|5821.9|5818.3|5822.7|5818.3|5821.2|5817.1|32
1742424900000|2025-03-19 22:55:00|5822.5|5817.7|5818.4|5814.8|5822.5|5817.7|5818.4|5814.8|52
1742425200000|2025-03-19 23:00:00|5818.6|5815|5817.3|5813.7|5820.5|5816.6|5816.9|5813|62
1742425500000|2025-03-19 23:05:00|5816.4|5814.6|5817.5|5814.5|5818|5815.8|5816.3|5814.2|62
1742425800000|2025-03-19 23:10:00|5817.6|5814.6|5816.4|5813.4|5818.1|5815.1|5816.3|5813.3|49
1742426100000|2025-03-19 23:15:00|5816.5|5813.5|5817|5814|5817.2|5814.2|5816.1|5813.1|56
1742426400000|2025-03-19 23:20:00|5817.2|5814.2|5816.1|5813.1|5817.3|5814.3|5815.8|5812.8|40
1742426700000|2025-03-19 23:25:00|5816.2|5813.2|5816.8|5813.8|5816.8|5813.8|5816.1|5813.1|50
1742427000000|2025-03-19 23:30:00|5816.7|5813.7|5816|5813|5816.9|5813.9|5815.4|5812.4|42
1742427300000|2025-03-19 23:35:00|5815.9|5812.9|5817.1|5814.1|5817.3|5814.3|5815.4|5812.4|39
1742427600000|2025-03-19 23:40:00|5817|5814|5819.1|5816.1|5819.2|5816.2|5817|5814|32
1742427900000|2025-03-19 23:45:00|5819.2|5816.2|5819.3|5816.3|5820.1|5817.1|5819|5816|51
1742428200000|2025-03-19 23:50:00|5819.1|5816.1|5821.2|5818.2|5821.3|5818.3|5819.1|5816.1|58
1742428500000|2025-03-19 23:55:00|5821.3|5818.3|5821|5818|5822.7|5819.7|5820.6|5818|51
1742428800000|2025-03-20 00:00:00|5820.9|5817.9|5821.6|5819.8|5821.8|5820|5819.8|5816.8|176
1742429100000|2025-03-20 00:05:00|5821.8|5820|5820.8|5817.8|5822.1|5820|5820.1|5817.8|154
1742429400000|2025-03-20 00:10:00|5820|5818.2|5818.4|5815.4|5821.4|5818.9|5818.4|5815.4|131
1742429700000|2025-03-20 00:15:00|5818.3|5815.3|5816.1|5814.3|5818.3|5815.3|5815.3|5812.6|106
1742430000000|2025-03-20 00:20:00|5816.2|5814.4|5814.9|5813.1|5818.2|5816|5814.9|5813.1|90
1742430300000|2025-03-20 00:25:00|5815|5813.2|5812.7|5809.7|5815.3|5813.5|5810.9|5808.7|74
1742430600000|2025-03-20 00:30:00|5811.2|5807.9|5809|5807.2|5812|5808.9|5799.3|5796.3|437
1742430900000|2025-03-20 00:35:00|5808.8|5807|5805.6|5803.8|5810|5808.2|5804.9|5802.9|181
1742431200000|2025-03-20 00:40:00|5805.5|5803.7|5803.4|5801.6|5805.6|5803.8|5802.3|5800.5|141
1742431500000|2025-03-20 00:45:00|5803.6|5801.8|5801.2|5799.4|5805.4|5803.6|5800.5|5798.7|106
1742431800000|2025-03-20 00:50:00|5801.1|5799.3|5803.2|5800.2|5804.5|5801.8|5800.7|5798.6|148
1742432100000|2025-03-20 00:55:00|5803.1|5800.1|5805.1|5802.1|5805.6|5802.7|5803.1|5800.1|132
1742432400000|2025-03-20 01:00:00|5805|5802|5796.5|5793.5|5806.3|5804|5795.9|5793.5|193
1742432700000|2025-03-20 01:05:00|5796.3|5793.3|5791.9|5788.9|5796.9|5793.9|5791.6|5788.6|164
1742433000000|2025-03-20 01:10:00|5791.8|5788.8|5794.9|5791.9|5795.9|5792.9|5791.7|5788.7|117
1742433300000|2025-03-20 01:15:00|5795|5792|5794.8|5793|5795.6|5793.8|5791.3|5789.3|274
1742433600000|2025-03-20 01:20:00|5795|5793.2|5794.8|5793|5795.2|5793.4|5793|5791.2|250
1742433900000|2025-03-20 01:25:00|5794.6|5792.8|5792|5790.2|5794.9|5793.1|5791.1|5789.3|215
1742434200000|2025-03-20 01:30:00|5792.2|5790.4|5795.7|5792.7|5796.3|5793.9|5791.4|5788.7|148
1742434500000|2025-03-20 01:35:00|5795.8|5792.8|5794.6|5792.8|5795.8|5793.4|5793.7|5791.8|131
1742434800000|2025-03-20 01:40:00|5794.8|5793|5793.8|5792|5795.6|5793.8|5792.8|5791|129
1742435100000|2025-03-20 01:45:00|5793.9|5792.1|5795.7|5793.9|5795.7|5793.9|5792.2|5790.4|119
1742435400000|2025-03-20 01:50:00|5795.9|5794.1|5793.6|5791.8|5795.9|5794.1|5793.6|5791.8|69
1742435700000|2025-03-20 01:55:00|5793.7|5791.9|5793.5|5791.7|5795.9|5794.1|5793.2|5791.4|127
1742436000000|2025-03-20 02:00:00|5793.6|5791.8|5797.2|5795.4|5797.8|5795.6|5793.6|5791.8|152
1742436300000|2025-03-20 02:05:00|5797.1|5795.3|5795.7|5793.9|5798.6|5796.5|5795.7|5793.9|114
1742436600000|2025-03-20 02:10:00|5795.6|5793.8|5799.4|5797.6|5799.8|5798|5794.4|5792.2|223
1742436900000|2025-03-20 02:15:00|5799.6|5797.8|5797.9|5796.1|5800.1|5798.3|5797.5|5795.7|160
1742437200000|2025-03-20 02:20:00|5798|5796.2|5797.4|5795.6|5798.6|5796.8|5797.4|5795.6|97
1742437500000|2025-03-20 02:25:00|5797.5|5795.7|5798.7|5796.9|5799.6|5797.8|5797.2|5795.4|92
1742437800000|2025-03-20 02:30:00|5798.8|5797|5800.4|5798.6|5802.1|5800.3|5798.8|5797|114
1742438100000|2025-03-20 02:35:00|5800.3|5798.5|5795.8|5794|5800.3|5798.5|5795.3|5793.5|109
1742438400000|2025-03-20 02:40:00|5795.7|5793.9|5794.8|5793|5796.9|5794.3|5794.8|5792.6|118
1742438700000|2025-03-20 02:45:00|5794.7|5792.9|5787.8|5786|5795.2|5793.4|5787.7|5785.9|120
1742439000000|2025-03-20 02:50:00|5787.9|5786.1|5792.5|5790.7|5792.5|5790.7|5787.9|5786.1|102
1742439300000|2025-03-20 02:55:00|5792.6|5790.8|5791.3|5789.5|5794|5792.2|5791.2|5789.4|95
1742439600000|2025-03-20 03:00:00|5791.4|5789.6|5791.6|5789.8|5792.4|5790.6|5789.8|5788|126
1742439900000|2025-03-20 03:05:00|5791|5789.2|5792.2|5790.4|5792.2|5790.4|5790.2|5788.4|67
1742440200000|2025-03-20 03:10:00|5792.6|5790.8|5794.4|5792.6|5794.6|5792.8|5792.6|5790.8|87
1742440500000|2025-03-20 03:15:00|5794.5|5792.7|5793.9|5792.1|5795.3|5793.2|5793.6|5791.8|79
1742440800000|2025-03-20 03:20:00|5793.8|5792|5794.4|5791.4|5794.9|5793|5793.2|5791.3|59
1742441100000|2025-03-20 03:25:00|5794.3|5791.3|5795.7|5793.9|5796|5793.9|5793.6|5791.3|91
1742441400000|2025-03-20 03:30:00|5795.8|5794|5798.9|5795.9|5798.9|5796.6|5795.7|5793.9|93
1742441700000|2025-03-20 03:35:00|5799|5796|5797.3|5795.5|5800|5797.7|5796.8|5795|99
1742442000000|2025-03-20 03:40:00|5797.4|5795.6|5798|5796.2|5798.5|5796.7|5797.4|5795.6|64
1742442300000|2025-03-20 03:45:00|5798.1|5796.3|5795.7|5793.9|5798.1|5796.3|5795.3|5793.5|76
1742442600000|2025-03-20 03:50:00|5795.8|5794|5797.4|5795.6|5797.5|5795.7|5795.7|5793.9|59
1742442900000|2025-03-20 03:55:00|5797.5|5795.7|5797.2|5795.4|5797.7|5795.9|5796.2|5794.4|41
1742443200000|2025-03-20 04:00:00|5797.3|5795.5|5796.2|5794.4|5797.6|5795.8|5795.5|5793.7|61
1742443500000|2025-03-20 04:05:00|5796.1|5794.3|5796.2|5794.4|5796.9|5795.1|5795|5793.2|51
1742443800000|2025-03-20 04:10:00|5796.1|5794.3|5795.3|5793.5|5796.2|5794.4|5794.9|5793.1|38
1742444100000|2025-03-20 04:15:00|5795.2|5793.4|5795.2|5793.4|5795.6|5793.8|5794|5792.2|56
1742444400000|2025-03-20 04:20:00|5795.3|5793.5|5794.6|5792.8|5795.6|5793.8|5794.1|5792.3|40
1742444700000|2025-03-20 04:25:00|5794.7|5792.9|5797.2|5795.4|5797.4|5795.6|5794.7|5792.9|73
1742445000000|2025-03-20 04:30:00|5797.4|5795.6|5796.5|5793.5|5797.8|5796|5796|5793.5|79
1742445300000|2025-03-20 04:35:00|5796.6|5793.6|5793.7|5791.9|5796.6|5794.5|5793.7|5791.9|65
1742445600000|2025-03-20 04:40:00|5793.8|5792|5793.7|5791.9|5794.1|5792.3|5792.5|5790.7|72
1742445900000|2025-03-20 04:45:00|5793.9|5792.1|5795.7|5792.7|5796.4|5793.5|5793.8|5792|88
1742446200000|2025-03-20 04:50:00|5795.6|5792.6|5793|5791.2|5795.9|5793.8|5793|5790.7|75
1742446500000|2025-03-20 04:55:00|5793.1|5791.3|5793.3|5791.5|5793.5|5791.7|5792.9|5791.1|39
1742446800000|2025-03-20 05:00:00|5793.2|5791.4|5790.5|5787.5|5793.2|5791.4|5790.4|5787.4|133
1742447100000|2025-03-20 05:05:00|5790.4|5787.4|5789.1|5787.3|5790.6|5788.1|5788.5|5786.5|107
1742447400000|2025-03-20 05:10:00|5789.2|5787.4|5791|5789.2|5791.1|5789.3|5789.2|5787.1|68
1742447700000|2025-03-20 05:15:00|5790.9|5789.1|5790|5788.2|5790.9|5789.1|5789.7|5787.9|48
1742448000000|2025-03-20 05:20:00|5789.9|5788.1|5788.4|5786.6|5790.2|5788.4|5787.5|5785.7|105
1742448300000|2025-03-20 05:25:00|5788.3|5786.5|5789.1|5787.3|5789.8|5787.5|5787.8|5785.7|77
1742448600000|2025-03-20 05:30:00|5789.2|5787.4|5788.4|5786.6|5789.7|5787.4|5788.1|5785.6|61
1742448900000|2025-03-20 05:35:00|5788.5|5786.7|5785.9|5784.1|5788.8|5786.7|5785.9|5784.1|85
1742449200000|2025-03-20 05:40:00|5786|5784.2|5787.4|5785.6|5787.8|5786|5785|5783.2|56
1742449500000|2025-03-20 05:45:00|5787.5|5785.7|5786.7|5784.9|5787.7|5785.9|5786.6|5784.8|39
1742449800000|2025-03-20 05:50:00|5786.9|5785.1|5786.4|5784.6|5786.9|5785.1|5785.4|5783.6|52
1742450100000|2025-03-20 05:55:00|5786.3|5784.5|5787.2|5785.4|5787.2|5785.4|5785|5783.2|60
1742450400000|2025-03-20 06:00:00|5787.1|5785.3|5787.2|5785.4|5787.2|5785.4|5784.7|5782.5|142
1742450700000|2025-03-20 06:05:00|5787.3|5785.5|5788|5786.2|5789.1|5786.7|5787|5785.2|87
1742451000000|2025-03-20 06:10:00|5788.1|5786.3|5788.5|5786.7|5789.5|5787.7|5788|5786.1|81
1742451300000|2025-03-20 06:15:00|5788.4|5786.6|5786.3|5784.5|5789.4|5787.6|5785.9|5784.1|69
1742451600000|2025-03-20 06:20:00|5786.2|5784.4|5785.7|5783.9|5786.8|5785|5785.4|5783.6|65
1742451900000|2025-03-20 06:25:00|5785.8|5784|5785.2|5783.4|5785.8|5784|5785|5783.2|57
1742452200000|2025-03-20 06:30:00|5785.1|5783.3|5785.4|5783.6|5786.1|5784.3|5784.4|5782.6|82
1742452500000|2025-03-20 06:35:00|5785.3|5783.5|5783.7|5781.9|5785.3|5783.5|5782.3|5780.2|121
1742452800000|2025-03-20 06:40:00|5783.6|5781.8|5783.5|5781.7|5783.7|5781.9|5782.3|5780.5|68
1742453100000|2025-03-20 06:45:00|5783.6|5781.8|5782|5780.2|5783.8|5782|5781.1|5779.3|79
1742453400000|2025-03-20 06:50:00|5782.1|5780.3|5779.6|5776.6|5782.5|5780.7|5779|5776.4|88
1742453700000|2025-03-20 06:55:00|5779.7|5776.7|5780.2|5778.4|5780.7|5778.9|5778.3|5775.8|63
1742454000000|2025-03-20 07:00:00|5780|5778.2|5778.4|5776.6|5780.5|5778.2|5777.2|5774.8|205
1742454300000|2025-03-20 07:05:00|5778.1|5776.3|5777.3|5775.5|5778.1|5776.3|5775.7|5773.9|164
1742454600000|2025-03-20 07:10:00|5777.2|5775.4|5774.8|5773|5777.4|5775.6|5774.2|5772.4|198
1742454900000|2025-03-20 07:15:00|5774.7|5772.9|5772.5|5770.7|5775.5|5773.7|5772.2|5770.4|146
1742455200000|2025-03-20 07:20:00|5772.2|5770.4|5772.1|5770.3|5772.5|5770.7|5767.3|5764.3|248
1742455500000|2025-03-20 07:25:00|5772|5770.2|5771.5|5769.7|5773.8|5772|5771.4|5769.6|169
1742455800000|2025-03-20 07:30:00|5771.3|5769.5|5770.9|5769.1|5772.3|5770.5|5770.2|5768.4|156
1742456100000|2025-03-20 07:35:00|5770.8|5769|5767.7|5765.9|5771.3|5769.5|5767|5765.2|178
1742456400000|2025-03-20 07:40:00|5767.6|5765.8|5767.8|5766|5769.4|5767.6|5766.8|5765|130
1742456700000|2025-03-20 07:45:00|5767.7|5765.9|5768.2|5766.4|5768.2|5766.4|5766.8|5765|110
1742457000000|2025-03-20 07:50:00|5768.1|5766.3|5770.8|5769|5771.9|5769.1|5767.9|5766.1|141
1742457300000|2025-03-20 07:55:00|5770.7|5768.9|5772.2|5770.4|5772.6|5770.5|5770.1|5768.3|154
1742457600000|2025-03-20 08:00:00|5772.3|5770.5|5772.9|5771.1|5775.4|5773.6|5771.8|5770|162
1742457900000|2025-03-20 08:05:00|5772.8|5771|5772.8|5771|5773.7|5771.9|5771.9|5770.1|99
1742458200000|2025-03-20 08:10:00|5772.6|5770.8|5771.2|5769.4|5774.3|5771.7|5770.2|5768.4|198
1742458500000|2025-03-20 08:15:00|5771.1|5769.3|5768.2|5766.4|5771.5|5769.7|5767.9|5766.1|146
1742458800000|2025-03-20 08:20:00|5768.3|5766.5|5766.4|5764.6|5768.9|5767.1|5766.4|5764.6|137
1742459100000|2025-03-20 08:25:00|5766.3|5764.5|5763.5|5761.7|5766.3|5764.5|5762.8|5761|103
1742459400000|2025-03-20 08:30:00|5762.8|5761|5763.3|5761.5|5764.9|5763.1|5762.4|5760.6|177
1742459700000|2025-03-20 08:35:00|5763.6|5761.8|5763.3|5761.5|5763.7|5761.9|5761.6|5759.8|94
1742460000000|2025-03-20 08:40:00|5763|5761.2|5756.9|5755.1|5763.1|5761.3|5756.2|5753.9|132
1742460300000|2025-03-20 08:45:00|5756.8|5755|5761.1|5759.3|5761.7|5759.3|5756.7|5754.7|196
1742460600000|2025-03-20 08:50:00|5761.2|5759.4|5764.2|5762.4|5764.4|5762.6|5760.7|5758.9|105
1742460900000|2025-03-20 08:55:00|5764.1|5762.3|5760.8|5759|5764.1|5762.3|5759.5|5757.7|128
1742461200000|2025-03-20 09:00:00|5760.7|5758.9|5761.3|5759.5|5762.2|5760.4|5759.3|5757.5|175
1742461500000|2025-03-20 09:05:00|5761.4|5759.6|5760.4|5758.6|5762.8|5761|5760.1|5758.3|140
1742461800000|2025-03-20 09:10:00|5760.3|5758.5|5758.4|5756.6|5760.7|5758.9|5757.9|5756.1|167
1742462100000|2025-03-20 09:15:00|5758.6|5756.8|5756|5753|5759|5757.2|5754.8|5752.9|173
1742462400000|2025-03-20 09:20:00|5756.5|5753.5|5750.4|5748.6|5756.5|5754.6|5750.4|5748.6|200
1742462700000|2025-03-20 09:25:00|5750.3|5748.5|5749|5747.2|5751.1|5748.6|5748.5|5746.4|252
1742463000000|2025-03-20 09:30:00|5748.9|5747.1|5747.6|5745.8|5749.6|5747.7|5745.8|5743.5|249
1742463300000|2025-03-20 09:35:00|5747.5|5745.7|5750.3|5748.5|5750.5|5748.7|5747|5745.2|154
1742463600000|2025-03-20 09:40:00|5750.2|5748.4|5747.7|5745.9|5751|5748.6|5746.6|5744.2|150
1742463900000|2025-03-20 09:45:00|5747.6|5745.8|5746.7|5743.7|5747.6|5745.8|5745.3|5742.5|186
1742464200000|2025-03-20 09:50:00|5746.8|5743.8|5746.8|5743.8|5748.5|5745.5|5745.2|5742.8|171
1742464500000|2025-03-20 09:55:00|5747|5744|5748|5745|5748.5|5745.5|5745.4|5742.4|170
1742464800000|2025-03-20 10:00:00|5747.9|5744.9|5746.9|5743.9|5749.1|5746.1|5746.8|5743.8|167
1742465100000|2025-03-20 10:05:00|5746.7|5743.7|5743.9|5742.1|5747|5744|5743.4|5741.6|112
1742465400000|2025-03-20 10:10:00|5743.8|5742|5739.3|5737.5|5744|5742.2|5739|5737.2|168
1742465700000|2025-03-20 10:15:00|5739.2|5737.4|5736.9|5733.9|5739.5|5737.7|5735.9|5733.9|177
1742466000000|2025-03-20 10:20:00|5736.8|5733.8|5738.5|5735.5|5739.6|5737|5735.5|5733.4|244
1742466300000|2025-03-20 10:25:00|5738.4|5735.4|5740.7|5737.7|5741|5738|5737.7|5734.7|183
1742466600000|2025-03-20 10:30:00|5740.6|5737.6|5738.6|5736.8|5742.5|5739.5|5738.6|5736.6|193
1742466900000|2025-03-20 10:35:00|5738.4|5736.6|5739.2|5737.4|5740.3|5737.5|5736.9|5735.1|161
1742467200000|2025-03-20 10:40:00|5739.1|5737.3|5738|5736.2|5740.4|5737.8|5737.2|5735.4|167
1742467500000|2025-03-20 10:45:00|5737.9|5736.1|5738|5736.2|5738.9|5737.1|5737.2|5735.1|145
1742467800000|2025-03-20 10:50:00|5738.1|5736.3|5738.1|5736.3|5739.5|5737.3|5736.9|5734.7|189
1742468100000|2025-03-20 10:55:00|5738|5736.2|5740.3|5738.5|5740.3|5738.5|5737.7|5735.3|103
1742468400000|2025-03-20 11:00:00|5740.4|5738.6|5739.1|5737.3|5741.4|5739.2|5738.9|5737.1|144
1742468700000|2025-03-20 11:05:00|5739.2|5737.4|5738.4|5736.6|5740.7|5738.9|5738|5736.2|129
1742469000000|2025-03-20 11:10:00|5738.3|5736.5|5738.9|5737.1|5739.7|5737.9|5738.2|5736.4|133
1742469300000|2025-03-20 11:15:00|5739|5737.2|5739.9|5738.1|5739.9|5738.1|5737|5735.2|154
1742469600000|2025-03-20 11:20:00|5740|5738.2|5739.3|5737.5|5740.5|5738.7|5737.3|5735.5|138
1742469900000|2025-03-20 11:25:00|5739.4|5737.6|5738|5736.2|5739.9|5738.1|5737.7|5735.9|101
1742470200000|2025-03-20 11:30:00|5737.7|5735.9|5739.3|5737.5|5739.6|5737.8|5737.7|5735.9|97
1742470500000|2025-03-20 11:35:00|5739.4|5737.6|5739.9|5738.1|5740.4|5738.6|5737.9|5736.1|81
1742470800000|2025-03-20 11:40:00|5740|5738.2|5739.5|5737.7|5740.8|5739|5739.1|5737.3|82
1742471100000|2025-03-20 11:45:00|5739.4|5737.6|5740.6|5738.8|5740.7|5738.9|5739|5737.2|125
1742471400000|2025-03-20 11:50:00|5740.7|5738.9|5739.3|5737.5|5741.8|5740|5739|5737.2|132
1742471700000|2025-03-20 11:55:00|5739.2|5737.4|5737.9|5736.1|5739.3|5737.5|5736.5|5734.7|97
1742472000000|2025-03-20 12:00:00|5738|5736.2|5736.7|5734.9|5738.4|5736.6|5735.1|5733.3|208
1742472300000|2025-03-20 12:05:00|5736.6|5734.8|5736.7|5734.9|5736.9|5735.1|5734.7|5732.9|135
1742472600000|2025-03-20 12:10:00|5736.5|5734.7|5737.9|5736.1|5738.4|5736.6|5736.3|5734.5|126
1742472900000|2025-03-20 12:15:00|5738|5736.2|5739.8|5738|5739.8|5738|5737.3|5735.5|135
1742473200000|2025-03-20 12:20:00|5740|5738.2|5736.8|5735|5740|5738.2|5736.3|5734.5|175
1742473500000|2025-03-20 12:25:00|5736.7|5734.9|5741|5737.6|5741|5738.4|5736|5734.2|120
1742473800000|2025-03-20 12:30:00|5741.2|5737.2|5736.8|5735|5741.5|5737.8|5735.8|5734|238
1742474100000|2025-03-20 12:35:00|5736.7|5734.9|5739.3|5737.5|5739.8|5738|5736.5|5734.7|202
1742474400000|2025-03-20 12:40:00|5739.4|5737.6|5737.8|5736|5740.4|5738.6|5737|5735|189
1742474700000|2025-03-20 12:45:00|5737.3|5735.5|5739.1|5737.3|5739.1|5737.3|5737.1|5735.3|147
1742475000000|2025-03-20 12:50:00|5739|5737.2|5739.1|5737.3|5740.9|5739.1|5738.8|5737|137
1742475300000|2025-03-20 12:55:00|5739.3|5737.5|5737.3|5735.5|5739.3|5737.5|5737.2|5734.6|134
1742475600000|2025-03-20 13:00:00|5737.6|5735.8|5737.1|5735.3|5738.6|5736.8|5736.6|5734.7|161
1742475900000|2025-03-20 13:05:00|5737.4|5735.6|5734|5732.2|5738.9|5736.5|5733.9|5732.1|172
1742476200000|2025-03-20 13:10:00|5733.7|5731.9|5735.4|5733.6|5735.5|5733.7|5733.2|5731.4|173
1742476500000|2025-03-20 13:15:00|5735.3|5733.5|5734.6|5732.8|5735.3|5733.5|5733.7|5731.9|113
1742476800000|2025-03-20 13:20:00|5734.5|5732.7|5731.7|5729.9|5734.5|5732.7|5731.5|5729.1|186
1742477100000|2025-03-20 13:25:00|5731.8|5730|5727|5725.2|5731.8|5730|5726.9|5724.9|197
1742477400000|2025-03-20 13:30:00|5727.1|5725.3|5725.6|5723.8|5727.9|5726.1|5725.1|5723.3|267
1742477700000|2025-03-20 13:35:00|5725.5|5723.7|5726.4|5724.6|5728.8|5727|5724.3|5722.5|205
1742478000000|2025-03-20 13:40:00|5726.2|5724.4|5726.7|5724.9|5727.5|5725.7|5724.1|5722.3|172
1742478300000|2025-03-20 13:45:00|5726.6|5724.8|5724.9|5723.1|5727.8|5726|5724.9|5723.1|149
1742478600000|2025-03-20 13:50:00|5724.8|5723|5727.3|5725.5|5728|5725.8|5724.1|5722.3|238
1742478900000|2025-03-20 13:55:00|5727.2|5725.4|5733.3|5730.3|5734.5|5731.5|5726.9|5725.1|228
1742479200000|2025-03-20 14:00:00|5732.5|5729.5|5738.5|5736.7|5740.1|5738.2|5731.6|5729.3|224
1742479500000|2025-03-20 14:05:00|5738.6|5736.8|5738.9|5737.1|5739.8|5738|5736.4|5734.6|198
1742479800000|2025-03-20 14:10:00|5739|5737.2|5738.4|5736.6|5739|5737.2|5734.9|5732.8|225
1742480100000|2025-03-20 14:15:00|5738.5|5736.7|5740.2|5738.4|5743|5740.8|5737|5735.2|229
1742480400000|2025-03-20 14:20:00|5740.1|5738.3|5738.9|5737.1|5740.1|5738.3|5736.3|5734.5|186
1742480700000|2025-03-20 14:25:00|5738.8|5737|5737.3|5735.5|5739.3|5737.5|5736.7|5734.9|131
1742481000000|2025-03-20 14:30:00|5737.4|5735.6|5738.3|5736.5|5739.3|5737.5|5737.2|5735.3|183
1742481300000|2025-03-20 14:35:00|5738.2|5736.4|5739.3|5737.5|5740.9|5739.1|5738.1|5736.3|146
1742481600000|2025-03-20 14:40:00|5739.2|5737.4|5740.3|5738.5|5742|5740.2|5739.2|5737.4|163
1742481900000|2025-03-20 14:45:00|5740.4|5738.6|5741.3|5739.5|5742|5740.2|5740.4|5738.6|128
1742482200000|2025-03-20 14:50:00|5741.2|5739.4|5741.3|5739.5|5741.9|5740.1|5740.3|5738.5|139
1742482500000|2025-03-20 14:55:00|5741.2|5739.4|5742.2|5740.4|5743.4|5741.6|5741.2|5739.4|165
1742482800000|2025-03-20 15:00:00|5742.3|5740.5|5742.6|5739.6|5743.3|5741.2|5741.1|5738.9|177
1742483100000|2025-03-20 15:05:00|5742.7|5739.7|5741.1|5739.3|5743.1|5740.1|5740.5|5737.9|85
1742483400000|2025-03-20 15:10:00|5741.5|5739.7|5743.3|5741.5|5743.3|5741.5|5740.8|5739|108
1742483700000|2025-03-20 15:15:00|5743.1|5741.3|5744.7|5742.9|5744.7|5742.9|5742.7|5740.9|127
1742484000000|2025-03-20 15:20:00|5745|5743.2|5747.3|5744.3|5747.5|5745|5745|5742.8|125
1742484300000|2025-03-20 15:25:00|5746.6|5744.8|5747.4|5745.6|5747.8|5746|5746.4|5744.6|135
1742484600000|2025-03-20 15:30:00|5747.5|5745.7|5742.5|5740.7|5747.5|5745.7|5742.3|5739.7|170
1742484900000|2025-03-20 15:35:00|5743.1|5740.1|5742|5740.2|5743.1|5741.3|5740.8|5738.3|126
1742485200000|2025-03-20 15:40:00|5742.1|5740.3|5743.5|5741.7|5743.9|5742.1|5742|5739.7|137
1742485500000|2025-03-20 15:45:00|5743.6|5741.8|5746.6|5744.8|5747.2|5745.4|5743.1|5741.3|104
1742485800000|2025-03-20 15:50:00|5746.7|5744.9|5750.3|5748.5|5750.6|5748.8|5746|5744.2|144
1742486100000|2025-03-20 15:55:00|5750.2|5748.4|5750.2|5748.4|5750.5|5748.7|5748.5|5746.7|164
1742486400000|2025-03-20 16:00:00|5750.1|5748.3|5748.5|5746.7|5752.2|5750.4|5748.1|5746.3|225
1742486700000|2025-03-20 16:05:00|5748.4|5746.6|5746.6|5744.8|5749|5747.2|5746.4|5744.1|166
1742487000000|2025-03-20 16:10:00|5746.5|5744.7|5748.2|5746.4|5748.4|5746.6|5745.5|5743.7|135
1742487300000|2025-03-20 16:15:00|5748.3|5746.5|5747.5|5745.7|5749.2|5747.4|5747.4|5745.2|115
1742487600000|2025-03-20 16:20:00|5747.6|5745.8|5747.2|5745.4|5748.2|5746|5746.6|5743.9|122
1742487900000|2025-03-20 16:25:00|5747.1|5745.3|5746|5744.2|5747.2|5745.4|5745.5|5743.7|130
1742488200000|2025-03-20 16:30:00|5746.1|5744.3|5745.5|5743.7|5747.2|5745.1|5745.2|5743.4|112
1742488500000|2025-03-20 16:35:00|5745.4|5743.6|5746.3|5744.5|5746.5|5744.7|5745|5743.2|99
1742488800000|2025-03-20 16:40:00|5746.4|5744.6|5746.7|5744.9|5747.3|5745.5|5745.6|5743.8|76
1742489100000|2025-03-20 16:45:00|5746.8|5745|5745.7|5743.9|5747.7|5745.9|5745.7|5743.9|97
1742489400000|2025-03-20 16:50:00|5745.6|5743.8|5746.7|5744.9|5746.8|5745|5745.6|5743.8|78
1742489700000|2025-03-20 16:55:00|5746.8|5745|5745.7|5743.9|5746.9|5745.1|5745.7|5743.9|79
1742490000000|2025-03-20 17:00:00|5745.6|5743.8|5747|5745.2|5748.5|5745.5|5745.5|5742.7|189
1742490300000|2025-03-20 17:05:00|5747.2|5745.4|5747.2|5745.4|5748.3|5746.5|5747|5745.2|84
1742490600000|2025-03-20 17:10:00|5747|5745.2|5746|5744.2|5747|5745.2|5745.5|5743.7|67
1742490900000|2025-03-20 17:15:00|5745.9|5744.1|5745.9|5742.9|5745.9|5744.1|5744.7|5742.6|59
1742491200000|2025-03-20 17:20:00|5746|5743|5744.7|5741.7|5746.3|5743.8|5744.6|5741.6|101
1742491500000|2025-03-20 17:25:00|5744.8|5741.8|5743.1|5741.3|5744.8|5743|5742.6|5740.8|131
1742491800000|2025-03-20 17:30:00|5743.2|5741.4|5744|5742.2|5744.5|5742.7|5743|5741.2|71
1742492100000|2025-03-20 17:35:00|5743.9|5742.1|5745.4|5743.6|5745.5|5743.7|5743.9|5742.1|69
1742492400000|2025-03-20 17:40:00|5745.5|5743.7|5747.7|5745.9|5747.7|5745.9|5745.5|5743.7|79
1742492700000|2025-03-20 17:45:00|5747.8|5746|5748.4|5746.6|5749.4|5747.6|5747.8|5746|71
1742493000000|2025-03-20 17:50:00|5748.6|5746.8|5750.9|5747.9|5751.2|5748.7|5748.6|5746.8|40
1742493300000|2025-03-20 17:55:00|5751.1|5748.1|5750.8|5747.8|5751.1|5748.5|5749.3|5747.3|51
1742493600000|2025-03-20 18:00:00|5750.5|5747.5|5750.3|5748.5|5751.7|5748.9|5749.8|5747.2|48
1742493900000|2025-03-20 18:05:00|5750.2|5748.4|5751.1|5748.1|5751.1|5748.6|5749.2|5747.4|60
1742494200000|2025-03-20 18:10:00|5750.5|5748.7|5752.8|5751|5753|5751.2|5750.5|5748.7|64
1742494500000|2025-03-20 18:15:00|5752.9|5751.1|5755.2|5753.4|5755.2|5753.4|5752.9|5751.1|61
1742494800000|2025-03-20 18:20:00|5755.1|5753.3|5756.2|5753.2|5756.2|5753.8|5754.4|5752.5|52
1742495100000|2025-03-20 18:25:00|5755.6|5753.8|5754.8|5753|5756.1|5753.9|5754.4|5752.6|59
1742495400000|2025-03-20 18:30:00|5754.6|5752.8|5755.5|5752.5|5755.6|5753.7|5753.9|5752.1|83
1742495700000|2025-03-20 18:35:00|5755.6|5752.6|5755|5753.2|5756.1|5754.3|5754.8|5752.4|90
1742496000000|2025-03-20 18:40:00|5754.9|5753.1|5754.4|5752.6|5755.5|5753.2|5753.7|5751.9|86
1742496300000|2025-03-20 18:45:00|5754.3|5752.5|5754.6|5752.8|5755.4|5753.6|5754.2|5752.4|62
1742496600000|2025-03-20 18:50:00|5754.7|5752.9|5757|5755.2|5757.4|5755.5|5754.5|5752.3|61
1742496900000|2025-03-20 18:55:00|5757.1|5755.3|5757.8|5756|5758.6|5756.8|5757|5755.2|72
1742497200000|2025-03-20 19:00:00|5757.9|5756.1|5758.9|5755.9|5759.2|5756.8|5757.8|5755.4|56
1742497500000|2025-03-20 19:05:00|5759.2|5756.2|5757.6|5755.8|5759.2|5756.9|5757.3|5755.5|50
1742497800000|2025-03-20 19:10:00|5757.7|5755.9|5758.8|5757|5759|5757.2|5757.6|5755.8|44
1742498100000|2025-03-20 19:15:00|5759.4|5756.4|5760.7|5758.9|5760.9|5759.1|5758.6|5756.1|76
1742498400000|2025-03-20 19:20:00|5760.8|5759|5761.7|5759.9|5762.2|5760.4|5760.7|5758.9|65
1742498700000|2025-03-20 19:25:00|5761.6|5759.8|5760.2|5758.4|5761.7|5759.9|5760.1|5758.3|62
1742499000000|2025-03-20 19:30:00|5760.1|5758.3|5760.3|5758.5|5760.4|5758.6|5759.3|5757.3|52
1742499300000|2025-03-20 19:35:00|5760.2|5758.4|5760.5|5758.7|5761.2|5759.4|5760.2|5758.4|33
1742499600000|2025-03-20 19:40:00|5760.6|5758.8|5761.8|5760|5762.1|5760.3|5760.5|5758.7|45
1742499900000|2025-03-20 19:45:00|5761.9|5760.1|5763.6|5760.6|5763.7|5760.7|5761.2|5758.9|79
1742500200000|2025-03-20 19:50:00|5763.5|5760.5|5762.7|5760.9|5763.6|5761.3|5762.2|5759.7|85
1742500500000|2025-03-20 19:55:00|5762.8|5761|5762.5|5759.5|5764|5761.7|5761.8|5759.3|98
1742500800000|2025-03-20 20:00:00|5762.4|5759.4|5760.1|5758.3|5762.6|5760.2|5759.6|5757.8|65
1742501100000|2025-03-20 20:05:00|5760.2|5758.4|5761.2|5758.2|5761.2|5758.8|5760.2|5758.2|11
1742501400000|2025-03-20 20:10:00|5761.3|5758.3|5760.7|5757.7|5761.3|5758.4|5760.2|5757.7|27
1742501700000|2025-03-20 20:15:00|5760.8|5757.8|5760.6|5756.6|5760.9|5758.5|5759.8|5756.6|15
1742502000000|2025-03-20 20:20:00|5760.9|5756.9|5761.8|5758.8|5761.9|5758.8|5760.9|5756.9|8
1742502300000|2025-03-20 20:25:00|5761.9|5758.9|5762.2|5759.2|5762.8|5759.8|5761.9|5758.9|8
1742502600000|2025-03-20 20:30:00|5762.4|5759.4|5762.7|5759.7|5762.7|5759.7|5762|5759|14
1742502900000|2025-03-20 20:35:00|5762.9|5759.9|5759.8|5756.8|5762.9|5759.9|5759.6|5756.6|32
1742503200000|2025-03-20 20:40:00|5759.5|5756.5|5760.2|5757.2|5760.3|5757.3|5759.4|5756.4|54
1742503500000|2025-03-20 20:45:00|5760.3|5757.3|5758.3|5755.3|5760.3|5757.3|5758.1|5755.1|72
1742503800000|2025-03-20 20:50:00|5758.4|5755.4|5759.5|5756.5|5759.8|5756.8|5758.4|5755.4|86
1742504100000|2025-03-20 20:55:00|5759.6|5756.6|5759.5|5755.5|5760.2|5757.1|5759.2|5755.5|129
1742504400000|2025-03-20 21:00:00|5759.3|5755.3|5759.8|5755.8|5761.2|5757.2|5759.2|5755.2|23
1742504700000|2025-03-20 21:05:00|5759.6|5755.6|5759.6|5755.6|5759.8|5755.8|5759.5|5755.5|18
1742505000000|2025-03-20 21:10:00|5759.5|5755.5|5759.4|5755.4|5760|5756|5759|5755|28
1742505300000|2025-03-20 21:15:00|5759.5|5755.5|5759.5|5755.5|5759.6|5755.6|5759.1|5755.1|45
1742505600000|2025-03-20 21:20:00|5759.2|5755.2|5759.3|5755.3|5759.7|5755.7|5759|5755|20
1742505900000|2025-03-20 21:25:00|5759.4|5755.4|5756.4|5752.4|5759.4|5755.4|5756.4|5752.4|38
1742506200000|2025-03-20 21:30:00|5756.5|5752.5|5756.1|5752.1|5757.4|5753.4|5754.6|5750.6|67
1742506500000|2025-03-20 21:35:00|5756.2|5752.2|5757.4|5753.4|5757.7|5753.7|5756|5752|33
1742506800000|2025-03-20 21:40:00|5757.5|5753.5|5756.8|5752.8|5757.9|5753.9|5756.3|5752.5|77
1742507100000|2025-03-20 21:45:00|5755|5751|5756.4|5752.4|5756.5|5752.5|5754.7|5750.7|70
1742507400000|2025-03-20 21:50:00|5756.5|5752.5|5758.2|5754.2|5758.3|5754.4|5756.2|5752.2|63
1742507700000|2025-03-20 21:55:00|5759.1|5753.3|5758.2|5752.4|5759.3|5753.5|5758.1|5752.3|55
1742508000000|2025-03-20 22:00:00|5757.6|5751.8|5758.4|5753.6|5759.8|5754|5757.5|5751.7|113
1742508300000|2025-03-20 22:05:00|5758.6|5753.8|5758.8|5754|5760|5755.2|5758.5|5753.7|81
1742508600000|2025-03-20 22:10:00|5758.4|5753.6|5758.8|5754|5758.8|5754|5758.4|5753.6|30
1742508900000|2025-03-20 22:15:00|5758.9|5754.1|5758.9|5754.1|5758.9|5754.7|5758.1|5753.9|67
1742509200000|2025-03-20 22:20:00|5758.8|5754|5759.9|5755.1|5760|5755.2|5758.7|5753.9|219
1742509500000|2025-03-20 22:25:00|5760|5755.2|5761.8|5757|5761.8|5757|5759.9|5755.1|68
1742509800000|2025-03-20 22:30:00|5761.9|5757.1|5761.6|5756.8|5761.9|5757.6|5760.8|5756.3|27
1742510100000|2025-03-20 22:35:00|5761|5757.4|5761.4|5757.8|5761.9|5757.9|5761|5756.8|12
1742510400000|2025-03-20 22:40:00|5762.3|5757.1|5761.8|5758.2|5762.3|5758.2|5761.1|5757.1|12
1742510700000|2025-03-20 22:45:00|5761.9|5758.3|5761.5|5757.9|5762|5758.4|5761.4|5757.8|19
1742511000000|2025-03-20 22:50:00|5761.4|5757.8|5760.9|5756.1|5762|5757.8|5760.9|5756.1|15
1742511300000|2025-03-20 22:55:00|5760.3|5756.7|5759.7|5754.9|5761|5756.8|5759.1|5754.3|34
1742511600000|2025-03-20 23:00:00|5759.8|5755|5761.4|5757.8|5762|5757.9|5759.6|5754.8|53
1742511900000|2025-03-20 23:05:00|5760.5|5758.7|5760.4|5757.4|5760.9|5758.8|5759.9|5756.9|42
1742512200000|2025-03-20 23:10:00|5760.5|5757.5|5759.7|5757.9|5760.7|5758.7|5759.5|5757.5|28
1742512500000|2025-03-20 23:15:00|5759.5|5757.7|5758.4|5756.6|5759.8|5757.7|5758.3|5755.9|39
1742512800000|2025-03-20 23:20:00|5759|5756|5759.8|5758|5759.9|5758.1|5758.3|5756|52
1742513100000|2025-03-20 23:25:00|5759.9|5758.1|5759.5|5757.7|5760.8|5758.6|5759.5|5757.7|28
1742513400000|2025-03-20 23:30:00|5759.7|5757.9|5758.6|5756.8|5760.3|5758.5|5758.5|5756.7|65
1742513700000|2025-03-20 23:35:00|5758.5|5756.7|5760.1|5757.1|5760.7|5757.7|5758.5|5756.2|36
1742514000000|2025-03-20 23:40:00|5760.2|5757.2|5760.6|5758.8|5761.9|5759.1|5760.2|5757.2|43
1742514300000|2025-03-20 23:45:00|5760.5|5758.7|5760.5|5758.7|5761.6|5759.4|5760.1|5758.3|62
1742514600000|2025-03-20 23:50:00|5760.6|5758.8|5763|5761.2|5763.8|5761.3|5760.6|5758.8|51
1742514900000|2025-03-20 23:55:00|5762.9|5761.1|5761.8|5760|5764|5761.6|5761.3|5759.5|62
1742515200000|2025-03-21 00:00:00|5761.7|5759.9|5763.3|5760.3|5764.1|5761.7|5761.5|5759.7|115
1742515500000|2025-03-21 00:05:00|5763.1|5760.1|5762.9|5759.9|5765|5762|5762.8|5759.8|79
1742515800000|2025-03-21 00:10:00|5762.8|5759.8|5759.5|5757.7|5762.8|5759.8|5759.1|5756.7|69
1742516100000|2025-03-21 00:15:00|5759.4|5757.6|5759.2|5756.2|5760|5757.6|5758.6|5756.1|57
1742516400000|2025-03-21 00:20:00|5758.6|5756.8|5760.6|5758.8|5761.3|5759.5|5758.5|5756.2|69
1742516700000|2025-03-21 00:25:00|5760.7|5758.9|5761|5759.2|5761.9|5759.8|5760.2|5758.4|65
1742517000000|2025-03-21 00:30:00|5760.9|5759.1|5764|5761|5764.7|5762.5|5760.9|5759.1|72
1742517300000|2025-03-21 00:35:00|5764.1|5761.1|5764|5762.2|5764.1|5762.2|5762.9|5760.5|56
1742517600000|2025-03-21 00:40:00|5763.8|5762|5766.4|5764.6|5766.8|5765|5763.4|5761.1|91
1742517900000|2025-03-21 00:45:00|5766.2|5764.4|5766.3|5764.5|5767.5|5765.3|5765.4|5763.1|69
1742518200000|2025-03-21 00:50:00|5766.4|5764.6|5764.5|5761.5|5767.2|5765.1|5763.3|5761.4|100
1742518500000|2025-03-21 00:55:00|5764.4|5761.4|5763.7|5761.9|5765.1|5762.6|5763.5|5760.6|86
1742518800000|2025-03-21 01:00:00|5763.6|5761.8|5760.4|5758.6|5764.2|5762.4|5760.4|5757.9|108
1742519100000|2025-03-21 01:05:00|5761|5758|5758.9|5755.9|5761|5758.9|5758.2|5755.8|58
1742519400000|2025-03-21 01:10:00|5758.3|5756.5|5760.4|5757.4|5760.4|5758.3|5758.3|5756|103
1742519700000|2025-03-21 01:15:00|5760.5|5757.5|5760.3|5757.3|5761.4|5758.4|5759.5|5756.5|95
1742520000000|2025-03-21 01:20:00|5760.5|5757.5|5761.8|5760|5762.5|5760.3|5760.1|5757.1|115
1742520300000|2025-03-21 01:25:00|5761.9|5760.1|5760.7|5757.7|5761.9|5760.1|5759.9|5757.3|89
1742520600000|2025-03-21 01:30:00|5760.8|5757.8|5761.9|5760.1|5761.9|5760.1|5759.2|5757|95
1742520900000|2025-03-21 01:35:00|5761.7|5759.9|5763.4|5761.6|5764.1|5762.3|5761.7|5759.9|125
1742521200000|2025-03-21 01:40:00|5763.5|5761.7|5760.7|5758.9|5764|5761.9|5760.5|5758.5|111
1742521500000|2025-03-21 01:45:00|5760.6|5758.8|5757.7|5755.9|5762.2|5759.7|5757.3|5755.3|119
1742521800000|2025-03-21 01:50:00|5757.8|5756|5760|5758.2|5760.8|5759|5757.8|5756|86
1742522100000|2025-03-21 01:55:00|5759.9|5758.1|5760.4|5758.6|5761.2|5759.4|5759.7|5757.9|76
1742522400000|2025-03-21 02:00:00|5760.6|5758.8|5760.3|5758.5|5760.8|5759|5758.7|5756.9|97
1742522700000|2025-03-21 02:05:00|5760.4|5758.6|5760.7|5758.9|5762|5760|5760.3|5758.5|111
1742523000000|2025-03-21 02:10:00|5760.6|5758.8|5760.9|5759.1|5761.9|5760.1|5760.2|5758.4|98
1742523300000|2025-03-21 02:15:00|5761|5759.2|5759.7|5757.9|5761.2|5759.4|5758.8|5756.6|78
1742523600000|2025-03-21 02:20:00|5759.6|5757.8|5755.3|5753.5|5759.6|5757.8|5755.3|5753.5|91
1742523900000|2025-03-21 02:25:00|5755.2|5753.4|5757.2|5755.4|5757.3|5755.5|5754.8|5753|86
1742524200000|2025-03-21 02:30:00|5757.3|5755.5|5756.7|5754.9|5757.8|5756|5756.6|5754.8|56
1742524500000|2025-03-21 02:35:00|5756.6|5754.8|5757.9|5756.1|5758|5756.2|5756.6|5754.8|68
1742524800000|2025-03-21 02:40:00|5757.8|5756|5757.1|5755.3|5757.8|5756|5756.9|5755.1|30
1742525100000|2025-03-21 02:45:00|5757|5755.2|5757.7|5755.9|5758|5756.2|5756.2|5754.4|80
1742525400000|2025-03-21 02:50:00|5757.6|5755.8|5757.2|5755.4|5757.6|5755.8|5756.6|5754.8|54
1742525700000|2025-03-21 02:55:00|5757.1|5755.3|5756.1|5754.3|5757.2|5755.4|5755.8|5754|72
1742526000000|2025-03-21 03:00:00|5756.2|5754.4|5754.8|5753|5756.6|5754.8|5754.5|5752.7|83
1742526300000|2025-03-21 03:05:00|5755|5753.2|5756.3|5754.5|5756.3|5754.5|5754.9|5753.1|46
1742526600000|2025-03-21 03:10:00|5756.4|5754.6|5757.1|5755.3|5758.4|5756.6|5756.4|5754.4|71
1742526900000|2025-03-21 03:15:00|5757|5755.2|5755.2|5753.4|5757|5755.2|5755.2|5753.4|53
1742527200000|2025-03-21 03:20:00|5755.3|5753.5|5753.8|5752|5755.5|5753.7|5753.5|5751.7|60
1742527500000|2025-03-21 03:25:00|5753.7|5751.9|5752.2|5750.4|5754|5752.2|5752|5749.4|71
1742527800000|2025-03-21 03:30:00|5752.4|5750.6|5750.3|5748.5|5752.5|5750.7|5750.3|5748.5|78
1742528100000|2025-03-21 03:35:00|5750.2|5748.4|5750.8|5749|5751|5749.2|5748.9|5746.7|135
1742528400000|2025-03-21 03:40:00|5750.7|5748.9|5749.7|5747.9|5751.5|5749.7|5749.3|5747.5|56
1742528700000|2025-03-21 03:45:00|5749.6|5747.8|5752.6|5750.8|5752.7|5750.9|5749.6|5747.8|60
1742529000000|2025-03-21 03:50:00|5752.7|5750.9|5752.6|5750.8|5753.9|5752.1|5752.6|5750.8|45
1742529300000|2025-03-21 03:55:00|5752.7|5750.9|5751.9|5750.1|5753.2|5751.4|5751.4|5749.6|62
1742529600000|2025-03-21 04:00:00|5752|5750.2|5753.2|5751.4|5754.2|5752.4|5751.8|5750|45
1742529900000|2025-03-21 04:05:00|5753.1|5751.3|5753.5|5751.7|5753.9|5752.1|5752.8|5751|48
1742530200000|2025-03-21 04:10:00|5753.4|5751.6|5752.8|5751|5753.5|5751.6|5751.9|5750.1|58
1742530500000|2025-03-21 04:15:00|5752.7|5750.9|5751.7|5749.9|5752.7|5750.9|5751.6|5749.8|92
1742530800000|2025-03-21 04:20:00|5751.6|5749.8|5751.2|5749.4|5752.6|5750.8|5751.2|5749.4|40
1742531100000|2025-03-21 04:25:00|5751.1|5749.3|5751.2|5749.4|5751.9|5750.1|5750.5|5748.7|51
1742531400000|2025-03-21 04:30:00|5751.3|5749.5|5751.8|5750|5751.9|5750.1|5751.1|5749.3|55
1742531700000|2025-03-21 04:35:00|5751.6|5749.8|5750.4|5748.6|5752.2|5750.4|5750.4|5748.6|51
1742532000000|2025-03-21 04:40:00|5750.5|5748.7|5748.8|5747|5750.6|5748.8|5748.8|5747|60
1742532300000|2025-03-21 04:45:00|5748.9|5747.1|5748.1|5746.3|5749.4|5747.6|5748|5746.2|28
1742532600000|2025-03-21 04:50:00|5748.2|5746.4|5750.3|5748.5|5750.6|5748.8|5747.8|5746|61
1742532900000|2025-03-21 04:55:00|5750.2|5748.4|5749.8|5748|5751.1|5749.3|5749.1|5747.3|47
1742533200000|2025-03-21 05:00:00|5749.7|5747.9|5750.1|5748.3|5750.2|5748.4|5748.6|5746.8|65
1742533500000|2025-03-21 05:05:00|5750|5748.2|5749.6|5747.8|5750|5748.2|5748.8|5747|41
1742533800000|2025-03-21 05:10:00|5749.5|5747.7|5750.1|5748.3|5750.7|5748.9|5749.1|5747|71
1742534100000|2025-03-21 05:15:00|5750|5748.2|5752.2|5750.4|5753|5751.2|5750|5748.2|58
1742534400000|2025-03-21 05:20:00|5752.1|5750.3|5750.5|5748.7|5752.1|5750.3|5750.4|5748.6|81
1742534700000|2025-03-21 05:25:00|5750.4|5748.6|5750.3|5748.5|5751.6|5749.8|5750.3|5748.5|63
1742535000000|2025-03-21 05:30:00|5750.2|5748.4|5750.7|5748.9|5751.2|5749.4|5750.1|5748.2|90
1742535300000|2025-03-21 05:35:00|5750.8|5749|5750.2|5748.4|5751|5749|5749.4|5747.2|106
1742535600000|2025-03-21 05:40:00|5750.1|5748.3|5748.4|5746.6|5750.5|5748.5|5748.2|5745.8|75
1742535900000|2025-03-21 05:45:00|5748.5|5746.7|5749.3|5747.5|5749.3|5747.5|5748.2|5745.9|66
1742536200000|2025-03-21 05:50:00|5749.2|5747.4|5750.3|5748.5|5750.6|5748.8|5749.1|5747.3|81
1742536500000|2025-03-21 05:55:00|5750.6|5748.8|5751.3|5749.5|5752.4|5750.6|5750.2|5748.1|104
1742536800000|2025-03-21 06:00:00|5751.4|5749.6|5753|5751.2|5753.2|5751.3|5750.4|5748.6|109
1742537100000|2025-03-21 06:05:00|5753.1|5751.3|5753.3|5751.5|5754.2|5752.4|5752.4|5750.6|91
1742537400000|2025-03-21 06:10:00|5753.4|5751.6|5752.9|5751.1|5753.6|5751.8|5752.6|5750.8|108
1742537700000|2025-03-21 06:15:00|5753|5751.2|5754.2|5752.4|5754.7|5752.9|5752.2|5750.4|77
1742538000000|2025-03-21 06:20:00|5754.1|5752.3|5755.8|5754|5755.8|5754|5753.3|5751.5|73
1742538300000|2025-03-21 06:25:00|5755.9|5754.1|5755.3|5753.5|5756.3|5754.1|5754.7|5752.9|83
1742538600000|2025-03-21 06:30:00|5755.5|5753.7|5756.5|5754.7|5757.5|5755|5755.4|5753.3|99
1742538900000|2025-03-21 06:35:00|5756.6|5754.8|5759.4|5757.6|5760.6|5758.2|5756.6|5754.8|138
1742539200000|2025-03-21 06:40:00|5759.3|5757.5|5759.4|5757.6|5759.6|5757.8|5758.4|5756.6|52
1742539500000|2025-03-21 06:45:00|5759.5|5757.7|5755.9|5754.1|5759.7|5757.9|5755.9|5754.1|91
1742539800000|2025-03-21 06:50:00|5756|5754.2|5755.4|5753.6|5756|5754.2|5754.7|5752.2|76
1742540100000|2025-03-21 06:55:00|5755.3|5753.5|5757.6|5755.8|5757.9|5756.1|5755.3|5753.5|82
1742540400000|2025-03-21 07:00:00|5757.7|5755.9|5755.5|5753.7|5757.7|5755.9|5754.7|5752.9|98
1742540700000|2025-03-21 07:05:00|5755.6|5753.8|5758.6|5756.8|5758.9|5757.1|5755.5|5753.7|90
1742541000000|2025-03-21 07:10:00|5758.5|5756.7|5761.7|5759.9|5762|5760.2|5758.5|5756.7|96
1742541300000|2025-03-21 07:15:00|5761.6|5759.8|5760|5758.2|5761.6|5759.8|5759.2|5757.4|67
1742541600000|2025-03-21 07:20:00|5759.9|5758.1|5759.1|5757.3|5759.9|5758.1|5758.3|5756.5|81
1742541900000|2025-03-21 07:25:00|5758.9|5757.1|5758.7|5756.9|5758.9|5757.1|5757.5|5755.7|73
1742542200000|2025-03-21 07:30:00|5758.6|5756.8|5759.3|5757.5|5759.5|5757.7|5758.3|5756.5|81
1742542500000|2025-03-21 07:35:00|5759.2|5757.4|5759.6|5757.8|5760.6|5758.8|5759.2|5757.4|86
1742542800000|2025-03-21 07:40:00|5759.5|5757.7|5756.7|5754.9|5759.5|5757.7|5756.6|5754.8|94
1742543100000|2025-03-21 07:45:00|5756.6|5754.8|5756.9|5755.1|5757.7|5755.9|5756.2|5754.4|70
1742543400000|2025-03-21 07:50:00|5756.8|5755|5759.4|5757.6|5759.4|5757.6|5756.7|5754.9|91
1742543700000|2025-03-21 07:55:00|5759.5|5757.7|5759.2|5757.4|5760|5758.1|5757.9|5756.1|158
1742544000000|2025-03-21 08:00:00|5759.1|5757.3|5761|5759.2|5762.3|5759.9|5758.2|5756.4|145
1742544300000|2025-03-21 08:05:00|5761.1|5759.3|5758.5|5756.7|5762.1|5760.3|5758.5|5756.7|131
1742544600000|2025-03-21 08:10:00|5758.4|5756.6|5758.6|5756.8|5759.1|5757|5757.2|5755.4|126
1742544900000|2025-03-21 08:15:00|5758.4|5756.6|5757.9|5754.9|5759.1|5756.9|5757.2|5754.9|122
1742545200000|2025-03-21 08:20:00|5758|5755|5756.9|5755.1|5759.2|5756.6|5756.3|5754.5|140
1742545500000|2025-03-21 08:25:00|5756.7|5754.9|5755.9|5754.1|5757.7|5755.9|5754.3|5752.5|141
1742545800000|2025-03-21 08:30:00|5755.8|5754|5756.5|5754.7|5756.6|5754.7|5754.8|5753|145
1742546100000|2025-03-21 08:35:00|5756.7|5754.9|5757.3|5755.5|5758.2|5756.1|5756.2|5753.7|118
1742546400000|2025-03-21 08:40:00|5757.2|5755.4|5755.7|5753.9|5757.3|5755.5|5755.3|5753.3|109
1742546700000|2025-03-21 08:45:00|5755.6|5753.8|5758.8|5757|5758.9|5757.1|5755.5|5753.7|112
1742547000000|2025-03-21 08:50:00|5758.7|5756.9|5759.8|5758|5760|5758.2|5758.7|5756.9|66
1742547300000|2025-03-21 08:55:00|5759.7|5757.9|5760.2|5758.4|5760.4|5758.6|5759.6|5757.8|61
1742547600000|2025-03-21 09:00:00|5760.3|5758.5|5757.9|5756.1|5760.6|5758.8|5757.2|5755.4|111
1742547900000|2025-03-21 09:05:00|5757.4|5755.6|5759.2|5757.4|5759.3|5757.5|5757.3|5755.5|85
1742548200000|2025-03-21 09:10:00|5759.1|5757.3|5759.2|5757.4|5759.4|5757.6|5758.1|5756.3|86
1742548500000|2025-03-21 09:15:00|5759.3|5757.5|5760.1|5758.3|5760.1|5758.3|5758.3|5756.5|82
1742548800000|2025-03-21 09:20:00|5760.2|5758.4|5762.6|5760.8|5762.8|5761|5760|5758.2|73
1742549100000|2025-03-21 09:25:00|5762.5|5760.7|5761.6|5759.8|5762.7|5760.9|5761.3|5759.5|70
1742549400000|2025-03-21 09:30:00|5761.5|5759.7|5760.1|5758.3|5761.5|5759.7|5759.8|5758|72
1742549700000|2025-03-21 09:35:00|5760.2|5758.4|5758.2|5756.4|5760.2|5758.4|5758.1|5756.1|80
1742550000000|2025-03-21 09:40:00|5758.1|5756.3|5754.8|5753|5758.3|5756.5|5754.4|5752.6|95
1742550300000|2025-03-21 09:45:00|5754.9|5753.1|5756.2|5754.4|5757.4|5755.6|5754.9|5753.1|78
1742550600000|2025-03-21 09:50:00|5756.1|5754.3|5755.8|5754|5756.1|5754.3|5754.9|5753.1|63
1742550900000|2025-03-21 09:55:00|5755.9|5754.1|5754.8|5753|5756.5|5754.1|5754.6|5752.8|84
1742551200000|2025-03-21 10:00:00|5754.9|5753.1|5757.2|5755.4|5757.5|5755.7|5754.6|5752.6|93
1742551500000|2025-03-21 10:05:00|5757.1|5755.3|5757.2|5755.4|5758.4|5756.6|5756.8|5755|87
1742551800000|2025-03-21 10:10:00|5757.3|5755.5|5757.4|5755.6|5757.9|5755.7|5756.2|5754.1|100
1742552100000|2025-03-21 10:15:00|5757.2|5755.4|5758.9|5757.1|5759|5757.2|5756.9|5755.1|91
1742552400000|2025-03-21 10:20:00|5758.8|5757|5757.7|5755.9|5758.9|5757.1|5757.6|5755.8|49
1742552700000|2025-03-21 10:25:00|5757.6|5755.8|5756.4|5754.6|5757.6|5755.8|5756.1|5753.9|82
1742553000000|2025-03-21 10:30:00|5756.5|5754.7|5756.2|5754.4|5756.9|5755.1|5756|5754.2|46
1742553300000|2025-03-21 10:35:00|5756.3|5754.5|5756.3|5754.5|5757.4|5755.6|5756.2|5754.4|34
1742553600000|2025-03-21 10:40:00|5756.4|5754.6|5756.9|5755.1|5757.4|5755.6|5756|5754.2|63
1742553900000|2025-03-21 10:45:00|5756.8|5755|5757.3|5755.5|5758.9|5757.1|5756.8|5755|73
1742554200000|2025-03-21 10:50:00|5757.4|5755.6|5758.1|5756.3|5758.6|5756.8|5756.8|5755|55
1742554500000|2025-03-21 10:55:00|5758.2|5756.4|5758.6|5756.8|5758.9|5757.1|5757.3|5755.5|68
1742554800000|2025-03-21 11:00:00|5758.5|5756.7|5758.3|5756.5|5759.4|5757.6|5758.2|5755.9|117
1742555100000|2025-03-21 11:05:00|5758.2|5756.4|5758.6|5756.8|5759|5757.2|5758.2|5756.4|69
1742555400000|2025-03-21 11:10:00|5758.5|5756.7|5759.6|5757.8|5759.9|5758.1|5757.7|5755.9|80
1742555700000|2025-03-21 11:15:00|5759.7|5757.9|5760.3|5758.5|5761.2|5759.4|5759.7|5757.9|66
1742556000000|2025-03-21 11:20:00|5760.1|5758.3|5759.5|5757.7|5761.1|5759.3|5759.4|5757.6|58
1742556300000|2025-03-21 11:25:00|5759.6|5757.8|5760.2|5758.4|5761.1|5759.3|5759.6|5757.8|61
1742556600000|2025-03-21 11:30:00|5760.1|5758.3|5760.6|5758.8|5760.9|5759.1|5759.3|5756.6|69
1742556900000|2025-03-21 11:35:00|5760.7|5758.9|5759.6|5757.8|5761.1|5759.1|5759|5756.4|92
1742557200000|2025-03-21 11:40:00|5759.5|5757.7|5761.2|5759.4|5761.2|5759.4|5759.3|5757.5|67
1742557500000|2025-03-21 11:45:00|5761.3|5759.5|5761.6|5759.8|5761.6|5759.8|5760.3|5758.5|69
1742557800000|2025-03-21 11:50:00|5761.7|5759.9|5761.6|5759.8|5763|5761.2|5761.3|5759.5|71
1742558100000|2025-03-21 11:55:00|5761.7|5759.9|5762|5760.2|5763|5761.2|5761.7|5759.9|104
1742558400000|2025-03-21 12:00:00|5761.9|5760.1|5766.1|5764.3|5766.7|5764.9|5761.8|5760|160
1742558700000|2025-03-21 12:05:00|5766|5764.2|5766.7|5764.9|5767.3|5765.5|5765.7|5763.9|114
1742559000000|2025-03-21 12:10:00|5766.8|5765|5766.4|5764.6|5768.4|5766.6|5766.3|5764.5|117
1742559300000|2025-03-21 12:15:00|5766.5|5764.7|5765.6|5763.8|5766.5|5764.7|5765.4|5763.6|81
1742559600000|2025-03-21 12:20:00|5765.7|5763.9|5763.8|5762|5765.9|5764.1|5763.5|5761.7|110
1742559900000|2025-03-21 12:25:00|5763.9|5762.1|5762.1|5760.3|5764.2|5762.4|5762.1|5760.3|109
1742560200000|2025-03-21 12:30:00|5762.4|5760.6|5762.6|5760.8|5762.7|5760.9|5760.6|5758.6|132
1742560500000|2025-03-21 12:35:00|5762.5|5760.7|5759.1|5757.3|5763|5761.2|5759.1|5757.3|129
1742560800000|2025-03-21 12:40:00|5759|5757.2|5759.7|5757.9|5761|5759.2|5758.6|5756.4|160
1742561100000|2025-03-21 12:45:00|5759.8|5758|5760.3|5758.5|5760.7|5758.9|5758.8|5757|120
1742561400000|2025-03-21 12:50:00|5760.4|5758.6|5758.6|5756.8|5760.4|5758.6|5757.9|5756.1|142
1742561700000|2025-03-21 12:55:00|5758.8|5757|5757.2|5755.4|5758.8|5757|5756.8|5754.8|153
1742562000000|2025-03-21 13:00:00|5757.1|5755.3|5754.6|5752.8|5757.6|5755.3|5753.8|5751.5|173
1742562300000|2025-03-21 13:05:00|5754.7|5752.9|5753.5|5751.7|5756.2|5754.4|5753.3|5751.5|157
1742562600000|2025-03-21 13:10:00|5753.4|5751.6|5753.7|5751.9|5754.9|5752.7|5752.8|5751|154
1742562900000|2025-03-21 13:15:00|5753.8|5752|5753.3|5751.5|5755.1|5753.3|5753.1|5751.3|143
1742563200000|2025-03-21 13:20:00|5753.4|5751.6|5750.1|5748.3|5754.2|5752.4|5749.9|5748.1|136
1742563500000|2025-03-21 13:25:00|5750|5748.2|5749.7|5746.7|5750.2|5748.4|5747.6|5745.6|159
1742563800000|2025-03-21 13:30:00|5749.8|5746.8|5749.1|5747.3|5750.3|5748.5|5746.8|5745|218
1742564100000|2025-03-21 13:35:00|5748.9|5747.1|5747.5|5745.7|5748.9|5747.1|5746.1|5743.7|190
1742564400000|2025-03-21 13:40:00|5747.6|5745.8|5750.8|5747.8|5751.3|5748.9|5747.1|5745.3|195
1742564700000|2025-03-21 13:45:00|5750.7|5747.7|5747.4|5745.6|5750.8|5748.6|5747|5745.2|221
1742565000000|2025-03-21 13:50:00|5747.3|5745.5|5746.3|5744.5|5747.4|5745.6|5744.3|5742.5|196
1742565300000|2025-03-21 13:55:00|5746.5|5744.7|5748.7|5746.9|5749.5|5747.2|5746.2|5744.4|181
1742565600000|2025-03-21 14:00:00|5749.1|5747.3|5748.4|5746.6|5749.4|5747.6|5745.9|5743.8|221
1742565900000|2025-03-21 14:05:00|5748.5|5746.7|5746.9|5745.1|5748.9|5747.1|5746.5|5744.7|144
1742566200000|2025-03-21 14:10:00|5746.8|5745|5749.4|5747.6|5750.6|5748.6|5746.6|5744.8|177
1742566500000|2025-03-21 14:15:00|5749.3|5747.5|5749.3|5747.5|5749.5|5747.7|5747.1|5745.3|159
1742566800000|2025-03-21 14:20:00|5749.4|5747.6|5751|5749.2|5751.5|5749.7|5749.1|5747.3|126
1742567100000|2025-03-21 14:25:00|5751.1|5749.3|5748.9|5747.1|5751.1|5749.3|5748.8|5747|95
1742567400000|2025-03-21 14:30:00|5748.8|5747|5747.4|5745.6|5748.8|5747|5746.6|5744.8|148
1742567700000|2025-03-21 14:35:00|5747.5|5745.7|5747.1|5745.3|5747.6|5745.8|5746.5|5744.7|124
1742568000000|2025-03-21 14:40:00|5747|5745.2|5748.4|5746.6|5749.6|5747.8|5746.5|5744.7|140
1742568300000|2025-03-21 14:45:00|5748.3|5746.5|5747.4|5745.6|5748.8|5747|5745.8|5744|138
1742568600000|2025-03-21 14:50:00|5747.5|5745.7|5747.2|5745.4|5749.7|5747.2|5746.7|5744.9|168
1742568900000|2025-03-21 14:55:00|5747.1|5745.3|5747.3|5745.5|5748.2|5745.8|5746.4|5744.6|165
1742569200000|2025-03-21 15:00:00|5748.1|5745.1|5747.9|5746.1|5748.8|5747|5746.4|5744.6|192
1742569500000|2025-03-21 15:05:00|5748|5746.2|5745|5743.2|5748.4|5746.2|5744.8|5743|190
1742569800000|2025-03-21 15:10:00|5744.9|5743.1|5742.4|5740.6|5746.5|5744.7|5742.4|5740.6|120
1742570100000|2025-03-21 15:15:00|5742.3|5740.5|5742.8|5741|5743.2|5741.4|5741.8|5740|144
1742570400000|2025-03-21 15:20:00|5742.9|5741.1|5741.2|5739.4|5743.5|5741.7|5740.9|5739.1|99
1742570700000|2025-03-21 15:25:00|5741.3|5739.5|5740.9|5739.1|5742.1|5740.3|5740.3|5738.5|81
1742571000000|2025-03-21 15:30:00|5740.7|5738.9|5738.7|5736.9|5741|5738.9|5738.5|5735.9|135
1742571300000|2025-03-21 15:35:00|5738.8|5737|5739.8|5738|5741.9|5739.6|5738.6|5736.3|127
1742571600000|2025-03-21 15:40:00|5739.7|5737.9|5735.7|5733.9|5740|5738.2|5735.3|5733.5|123
1742571900000|2025-03-21 15:45:00|5735.6|5733.8|5733.5|5731.7|5736.3|5734|5733.4|5731.6|136
1742572200000|2025-03-21 15:50:00|5733.4|5731.6|5727.9|5726.1|5733.4|5731.6|5725.6|5723.8|317
1742572500000|2025-03-21 15:55:00|5728|5726.2|5731|5728|5732.9|5731.1|5728|5726.2|343
1742572800000|2025-03-21 16:00:00|5730.9|5727.9|5731.8|5730|5733.2|5730.7|5728.1|5725.8|385
1742573100000|2025-03-21 16:05:00|5731.9|5730.1|5727.9|5726.1|5732.5|5730.1|5727.5|5725.4|237
1742573400000|2025-03-21 16:10:00|5728|5726.2|5730.4|5728.6|5731.5|5729|5727.9|5725.4|248
1742573700000|2025-03-21 16:15:00|5730.5|5728.7|5732.9|5731.1|5733.9|5731.6|5730|5728.2|207
1742574000000|2025-03-21 16:20:00|5732.8|5731|5734.8|5731.8|5735.2|5732.2|5729.9|5728.1|224
1742574300000|2025-03-21 16:25:00|5734.4|5731.4|5733.8|5730.8|5736.1|5733.4|5732.9|5730.5|197
1742574600000|2025-03-21 16:30:00|5733.1|5731.3|5737.4|5734.4|5737.6|5734.6|5733.1|5731.3|170
1742574900000|2025-03-21 16:35:00|5737.3|5734.3|5735.9|5732.9|5737.6|5735.4|5734.6|5732.8|123
1742575200000|2025-03-21 16:40:00|5736|5733|5734.9|5733.1|5736.6|5734|5734.3|5732.4|113
1742575500000|2025-03-21 16:45:00|5735|5733.2|5734.6|5732.8|5735.5|5733.7|5734|5731.6|137
1742575800000|2025-03-21 16:50:00|5734.7|5732.9|5734.6|5732.8|5735.9|5733.8|5733.9|5732.1|109
1742576100000|2025-03-21 16:55:00|5734.7|5732.9|5737.6|5734.6|5738.2|5735.4|5734.4|5732.4|156
1742576400000|2025-03-21 17:00:00|5737.7|5734.7|5737|5734|5737.8|5735.5|5736.5|5734|104
1742576700000|2025-03-21 17:05:00|5737.1|5734.1|5733.5|5731.7|5737.5|5734.6|5733.2|5731.3|120
1742577000000|2025-03-21 17:10:00|5733.6|5731.8|5735|5732|5735|5732.2|5733.2|5730.5|115
1742577300000|2025-03-21 17:15:00|5734.9|5731.9|5735|5732|5736.7|5733.7|5734.5|5731.5|69
1742577600000|2025-03-21 17:20:00|5734.9|5731.9|5733.9|5732.1|5736|5733.8|5732.9|5731.1|72
1742577900000|2025-03-21 17:25:00|5734|5732.2|5734.3|5732.5|5735.4|5732.9|5733.7|5731.5|77
1742578200000|2025-03-21 17:30:00|5734.2|5732.4|5734.5|5732.7|5735.3|5733.2|5733.7|5731.7|80
1742578500000|2025-03-21 17:35:00|5734.6|5732.8|5736.2|5734.4|5736.7|5734.9|5734.6|5732.8|94
1742578800000|2025-03-21 17:40:00|5736.1|5734.3|5737.8|5736|5738.8|5736.4|5735.5|5733.7|109
1742579100000|2025-03-21 17:45:00|5737.6|5735.8|5739.7|5737.9|5740.6|5738.1|5737.5|5734.5|98
1742579400000|2025-03-21 17:50:00|5740.3|5737.3|5739.4|5737.6|5740.3|5738.2|5738.4|5736.3|80
1742579700000|2025-03-21 17:55:00|5739.3|5737.5|5736.7|5734.9|5739.3|5737.5|5736.6|5734.8|75
1742580000000|2025-03-21 18:00:00|5736.8|5735|5737.3|5735.5|5738.7|5736.6|5736.6|5734.4|164
1742580300000|2025-03-21 18:05:00|5737.2|5735.4|5735.3|5733.5|5738.1|5735.5|5734.8|5733|105
1742580600000|2025-03-21 18:10:00|5735.8|5732.8|5735.6|5732.6|5736|5733.1|5734.7|5732.2|46
1742580900000|2025-03-21 18:15:00|5735.5|5732.5|5735.6|5733.8|5736.3|5734.2|5735|5732.1|55
1742581200000|2025-03-21 18:20:00|5735.5|5733.7|5734.9|5733.1|5736.6|5734.8|5734.9|5732.8|84
1742581500000|2025-03-21 18:25:00|5735|5733.2|5736.5|5734.7|5737.6|5735|5734.7|5732.9|81
1742581800000|2025-03-21 18:30:00|5736.6|5734.8|5737.1|5735.3|5737.6|5735.3|5736|5733.9|55
1742582100000|2025-03-21 18:35:00|5737.2|5735.4|5737.5|5735.7|5738.5|5736.1|5737.2|5734.6|45
1742582400000|2025-03-21 18:40:00|5737.4|5735.6|5738.3|5736.5|5739.1|5736.8|5737.4|5735.1|58
1742582700000|2025-03-21 18:45:00|5738.1|5736.3|5738.1|5735.1|5738.4|5736.6|5737.3|5735.1|78
1742583000000|2025-03-21 18:50:00|5737.4|5735.6|5736.2|5734.4|5738.1|5735.7|5736.2|5734|57
1742583300000|2025-03-21 18:55:00|5736.5|5734.7|5735.6|5733.8|5737.4|5735.1|5735.1|5733|108
1742583600000|2025-03-21 19:00:00|5735.7|5733.9|5735.6|5733.8|5737|5734.7|5735.3|5733.1|79
1742583900000|2025-03-21 19:05:00|5735.9|5734.1|5736.4|5733.4|5736.9|5734.2|5735.8|5732.9|37
1742584200000|2025-03-21 19:10:00|5736.3|5733.3|5735.7|5732.7|5736.6|5733.6|5735.7|5732.7|51
1742584500000|2025-03-21 19:15:00|5735.1|5733.3|5734.5|5732.7|5735.5|5733.7|5734|5732.2|57
1742584800000|2025-03-21 19:20:00|5734.4|5732.6|5733.5|5731.7|5734.5|5732.7|5733.1|5731.3|62
1742585100000|2025-03-21 19:25:00|5733.4|5731.6|5733.5|5731.7|5734.1|5732.2|5732.7|5730.9|64
1742585400000|2025-03-21 19:30:00|5733.4|5731.6|5734|5731|5734.6|5732.4|5733|5731|57
1742585700000|2025-03-21 19:35:00|5733.4|5731.6|5733.5|5730.5|5734.3|5732.2|5733.3|5730.5|28
1742586000000|2025-03-21 19:40:00|5733.6|5730.6|5732.8|5731|5733.7|5731.2|5732.5|5730.1|48
1742586300000|2025-03-21 19:45:00|5732.6|5730.8|5735.1|5732.1|5735.1|5732.8|5732.6|5730.1|51
1742586600000|2025-03-21 19:50:00|5735.3|5732.3|5734.7|5732.9|5735.7|5733.4|5734.6|5732.2|52
1742586900000|2025-03-21 19:55:00|5734.8|5733|5735.8|5734|5736|5734.2|5734.6|5732.6|64
1742587200000|2025-03-21 20:00:00|5735.7|5733.9|5734.8|5731.8|5735.7|5733.9|5734.1|5731.6|51
1742587500000|2025-03-21 20:05:00|5734.7|5731.7|5733.6|5730.6|5734.8|5732.3|5733.2|5730.5|40
1742587800000|2025-03-21 20:10:00|5733.5|5730.5|5734.5|5731.5|5734.7|5731.9|5733.4|5730.4|46
1742588100000|2025-03-21 20:15:00|5734.4|5731.4|5734.3|5731.3|5735.4|5732.4|5733.9|5731.3|59
1742588400000|2025-03-21 20:20:00|5734.4|5731.4|5734.8|5731.8|5734.8|5731.8|5733.2|5730.2|71
1742588700000|2025-03-21 20:25:00|5734.7|5731.7|5734.5|5731.5|5734.9|5731.9|5734.1|5731.1|21
1742589000000|2025-03-21 20:30:00|5734.6|5731.6|5733.8|5730.8|5734.7|5731.7|5733.7|5730.7|71
1742589300000|2025-03-21 20:35:00|5733.6|5730.6|5733|5730|5733.6|5730.6|5732.7|5729.7|20
1742589600000|2025-03-21 20:40:00|5732.9|5729.9|5733.5|5730.5|5734.2|5731.2|5732.7|5729.7|68
1742589900000|2025-03-21 20:45:00|5733.4|5730.4|5733.6|5729.6|5734.5|5731.5|5732.5|5729|154
1742590200000|2025-03-21 20:50:00|5733.5|5729.5|5733.5|5729.5|5733.9|5729.9|5733|5729|62
1742590500000|2025-03-21 20:55:00|5733.8|5729.8|5734.8|5730.8|5740.3|5736.3|5733.2|5729.2|595
1742763600000|2025-03-23 21:00:00|5738.5|5728.5|5744.9|5734.9|5745.5|5735.5|5738.5|5728.5|7
1742763900000|2025-03-23 21:05:00|5745.4|5735.4|5744.5|5734.5|5745.6|5735.6|5744.5|5734.5|16
1742764200000|2025-03-23 21:10:00|5744.4|5734.4|5745.5|5735.5|5746|5736|5744.3|5734.3|34
1742764500000|2025-03-23 21:15:00|5744.8|5734.8|5745.5|5735.5|5746.4|5736.4|5744.8|5734.8|13
1742764800000|2025-03-23 21:20:00|5745.4|5735.4|5745.4|5735.4|5745.9|5735.9|5744.8|5734.8|9
1742765100000|2025-03-23 21:25:00|5745.8|5735.8|5742|5737|5745.8|5738.3|5741.3|5735.8|16
1742765400000|2025-03-23 21:30:00|5742.1|5737.1|5741.1|5736.1|5742.4|5737.4|5739.1|5734.1|110
1742765700000|2025-03-23 21:35:00|5741.3|5736.3|5741.9|5736.9|5743.1|5738.1|5740.9|5735.9|20
1742766000000|2025-03-23 21:40:00|5742.1|5737.1|5738.3|5734.3|5742.9|5737.9|5738.3|5733.9|65
1742766300000|2025-03-23 21:45:00|5738.2|5734.2|5737.4|5733.4|5740.7|5736.7|5737.4|5733.4|24
1742766600000|2025-03-23 21:50:00|5737.2|5733.2|5737.6|5733.6|5738.2|5734.2|5736.9|5732.9|28
1742766900000|2025-03-23 21:55:00|5738.5|5732.7|5739.1|5733.3|5739.1|5733.3|5738.2|5732.4|25
1742767200000|2025-03-23 22:00:00|5739.4|5733.6|5742.3|5737.5|5746.4|5741.1|5739.4|5733.6|98
1742767500000|2025-03-23 22:05:00|5742.6|5737.2|5742.8|5738|5743.2|5738.2|5741.9|5737|50
1742767800000|2025-03-23 22:10:00|5742.9|5738.1|5741.9|5737.1|5743.4|5738.1|5741.8|5737|45
1742768100000|2025-03-23 22:15:00|5742|5737.2|5743.8|5739|5744.5|5739.7|5741.9|5737.1|29
1742768400000|2025-03-23 22:20:00|5743.9|5739.1|5743.6|5738.8|5744.2|5739.4|5742.5|5737.7|45
1742768700000|2025-03-23 22:25:00|5743.5|5738.7|5742.1|5738.5|5743.5|5738.7|5742.1|5737.5|47
1742769000000|2025-03-23 22:30:00|5742.5|5737.7|5741.3|5736.5|5742.7|5737.9|5740.7|5735.9|64
1742769300000|2025-03-23 22:35:00|5741.4|5736.6|5741.3|5737.7|5741.9|5737.7|5740.8|5736|41
1742769600000|2025-03-23 22:40:00|5741.4|5737.8|5741.2|5736.4|5742.6|5737.8|5740|5735.9|48
1742769900000|2025-03-23 22:45:00|5741.1|5736.3|5741.5|5736.7|5742|5737.3|5740.9|5736.3|30
1742770200000|2025-03-23 22:50:00|5741.4|5736.6|5741.7|5736.9|5743|5738.6|5741.2|5736.4|56
1742770500000|2025-03-23 22:55:00|5741.8|5737|5741.6|5736.8|5742|5737.8|5740.9|5736.1|54
1742770800000|2025-03-23 23:00:00|5741|5737.4|5740.8|5737.2|5741.7|5737.7|5740.1|5735.8|65
1742771100000|2025-03-23 23:05:00|5740.2|5738.4|5739.2|5737.4|5741.5|5739.7|5739|5737.2|57
1742771400000|2025-03-23 23:10:00|5739|5737.2|5739.9|5738.1|5740.6|5738.1|5738.5|5736.3|69
1742771700000|2025-03-23 23:15:00|5739.6|5737.8|5740.5|5737.5|5741.2|5739.4|5739.6|5737.4|55
1742772000000|2025-03-23 23:20:00|5740.6|5737.6|5740.3|5737.3|5740.8|5738.4|5739.3|5737.1|35
1742772300000|2025-03-23 23:25:00|5739.6|5737.8|5739.6|5737.8|5740.2|5738.4|5739|5737.2|35
1742772600000|2025-03-23 23:30:00|5739.5|5737.7|5741|5738|5741.3|5738.3|5738.9|5736.5|56
1742772900000|2025-03-23 23:35:00|5741.1|5738.1|5739.9|5736.9|5741.4|5739|5739.6|5736.9|41
1742773200000|2025-03-23 23:40:00|5739.8|5736.8|5742|5740.2|5742|5740.2|5739.2|5736.8|37
1742773500000|2025-03-23 23:45:00|5742.1|5740.3|5745.5|5743.7|5746.3|5744.5|5742.1|5740.3|82
1742773800000|2025-03-23 23:50:00|5745.4|5743.6|5746|5744.2|5746.6|5744.5|5744.4|5742.6|86
1742774100000|2025-03-23 23:55:00|5746.1|5744.3|5745.5|5743.7|5746.5|5744.7|5745.4|5742.8|81
1742774400000|2025-03-24 00:00:00|5745.4|5743.6|5747.2|5745.4|5747.3|5745.5|5743.7|5741.9|111
1742774700000|2025-03-24 00:05:00|5747.1|5745.3|5747.1|5745.3|5747.3|5745.5|5746.5|5744.2|75
1742775000000|2025-03-24 00:10:00|5747.3|5745.5|5749.4|5746.4|5749.4|5747|5747.1|5744.8|116
1742775300000|2025-03-24 00:15:00|5749.1|5746.1|5750|5748.2|5750.6|5748.8|5748.4|5746|78
1742775600000|2025-03-24 00:20:00|5749.9|5748.1|5748.8|5747|5750.1|5748.3|5748.5|5746.7|50
1742775900000|2025-03-24 00:25:00|5749|5747.2|5749.3|5747.5|5751|5748.5|5748.2|5746.1|57
1742776200000|2025-03-24 00:30:00|5749.4|5747.6|5746.4|5744.6|5749.7|5747.9|5745.6|5743.5|100
1742776500000|2025-03-24 00:35:00|5746.3|5744.5|5747.4|5745.6|5748.2|5746.3|5745.7|5743.9|80
1742776800000|2025-03-24 00:40:00|5747.3|5745.5|5746.6|5744.8|5747.6|5745.8|5746.3|5744.5|64
1742777100000|2025-03-24 00:45:00|5746.7|5744.9|5746.3|5744.5|5746.8|5745|5745.9|5744.1|68
1742777400000|2025-03-24 00:50:00|5746.4|5744.6|5745.5|5743.7|5747.5|5745.7|5745.4|5743.6|109
1742777700000|2025-03-24 00:55:00|5745.6|5743.8|5747.9|5746.1|5748.2|5746.4|5745|5743.2|124
1742778000000|2025-03-24 01:00:00|5747.8|5746|5746.6|5744.8|5747.9|5746.1|5745.7|5743.9|113
1742778300000|2025-03-24 01:05:00|5746.7|5744.9|5746.6|5744.8|5747.9|5746.1|5745.3|5743.5|83
1742778600000|2025-03-24 01:10:00|5746.7|5744.9|5746.1|5744.3|5746.7|5744.9|5744.9|5743.1|88
1742778900000|2025-03-24 01:15:00|5746|5744.2|5742.6|5739.6|5746.3|5744.5|5742.1|5739.5|171
1742779200000|2025-03-24 01:20:00|5742.5|5739.5|5741.3|5739.5|5742.5|5739.9|5740.6|5738.3|117
1742779500000|2025-03-24 01:25:00|5741.2|5739.4|5739.8|5738|5741.7|5739.9|5739.5|5737.7|115
1742779800000|2025-03-24 01:30:00|5739.9|5738.1|5740.3|5738.5|5741|5739.2|5738.6|5736.8|156
1742780100000|2025-03-24 01:35:00|5740.2|5738.4|5738.3|5736.5|5740.6|5738.8|5737.7|5735.9|169
1742780400000|2025-03-24 01:40:00|5738.1|5736.3|5735.8|5734|5740.5|5738|5735.5|5733.7|148
1742780700000|2025-03-24 01:45:00|5735.9|5734.1|5734.8|5733|5736.6|5734.8|5734.6|5732.8|114
1742781000000|2025-03-24 01:50:00|5734.7|5732.9|5733.9|5732.1|5736.6|5734.8|5732.6|5730.8|128
1742781300000|2025-03-24 01:55:00|5733.8|5732|5733.8|5732|5734.9|5733.1|5732.2|5730.4|119
1742781600000|2025-03-24 02:00:00|5733.7|5731.9|5736.2|5733.2|5736.3|5733.3|5733.1|5730.9|102
1742781900000|2025-03-24 02:05:00|5736.1|5733.1|5736.2|5733.2|5736.5|5733.5|5734.2|5731.2|88
1742782200000|2025-03-24 02:10:00|5736.4|5733.4|5732.3|5729.3|5736.5|5733.5|5732.3|5729.3|101
1742782500000|2025-03-24 02:15:00|5731.7|5729.9|5731.3|5729.5|5732.9|5730.8|5731.1|5729.3|80
1742782800000|2025-03-24 02:20:00|5731.2|5729.4|5732.6|5730.8|5733.3|5731.3|5731.1|5729.3|102
1742783100000|2025-03-24 02:25:00|5732.9|5731.1|5733.6|5731.8|5734|5732.1|5732.7|5730.9|104
1742783400000|2025-03-24 02:30:00|5733.5|5731.7|5732.6|5730.8|5733.6|5731.8|5732.4|5730.6|74
1742783700000|2025-03-24 02:35:00|5732.7|5730.9|5731.6|5729.8|5732.9|5731.1|5731.5|5729.7|111
1742784000000|2025-03-24 02:40:00|5731.7|5729.9|5731.2|5729.4|5731.7|5729.9|5731.1|5729.3|90
1742784300000|2025-03-24 02:45:00|5731.1|5729.3|5729.4|5727.6|5731.1|5729.3|5729.2|5726.8|110
1742784600000|2025-03-24 02:50:00|5729.5|5727.7|5728.9|5727.1|5729.8|5728|5728.9|5727.1|56
1742784900000|2025-03-24 02:55:00|5728.8|5727|5728.7|5726.9|5729|5727.2|5728.2|5726.4|57
1742785200000|2025-03-24 03:00:00|5728.5|5726.7|5731.5|5729.7|5731.6|5729.8|5728.5|5726.7|63
1742785500000|2025-03-24 03:05:00|5731.4|5729.6|5731.9|5730.1|5732.1|5730.3|5731.2|5729.4|36
1742785800000|2025-03-24 03:10:00|5732.1|5730.3|5731.7|5729.9|5732.3|5730.5|5731.6|5729.8|45
1742786100000|2025-03-24 03:15:00|5731.8|5730|5731.6|5729.8|5732.8|5731|5731.3|5728.8|75
1742786400000|2025-03-24 03:20:00|5731.5|5729.7|5731.6|5729.8|5732.6|5730.2|5731.2|5729|63
1742786700000|2025-03-24 03:25:00|5731.7|5729.9|5729.1|5727.3|5731.7|5729.9|5729.1|5727.3|60
1742787000000|2025-03-24 03:30:00|5729|5727.2|5726.7|5724.9|5729.3|5727.5|5726.6|5724.8|95
1742787300000|2025-03-24 03:35:00|5726.4|5724.6|5726.1|5724.3|5727.4|5725.6|5725.9|5724.1|81
1742787600000|2025-03-24 03:40:00|5726|5724.2|5725.4|5723.6|5726|5724.2|5724.3|5722.5|61
1742787900000|2025-03-24 03:45:00|5725.3|5723.5|5723.6|5720.6|5726.1|5724.3|5723.6|5720.6|56
1742788200000|2025-03-24 03:50:00|5723.5|5720.5|5723.9|5720.9|5724.4|5721.4|5722.8|5719.8|95
1742788500000|2025-03-24 03:55:00|5723.7|5720.7|5723.4|5720.4|5724.3|5721.3|5723.2|5720.2|119
1742788800000|2025-03-24 04:00:00|5723.5|5720.5|5720.8|5719|5723.6|5720.6|5720|5718.2|97
1742789100000|2025-03-24 04:05:00|5720.7|5718.9|5721.8|5720|5722.1|5720.3|5720.5|5718|62
1742789400000|2025-03-24 04:10:00|5721.7|5719.9|5720.6|5718.8|5722.2|5720.4|5720.2|5718.2|59
1742789700000|2025-03-24 04:15:00|5720.7|5718.9|5721.6|5719.8|5722.2|5719.9|5720.2|5718.4|77
1742790000000|2025-03-24 04:20:00|5721.7|5719.9|5720.8|5719|5721.7|5719.9|5720.8|5719|23
1742790300000|2025-03-24 04:25:00|5720.7|5718.9|5720.2|5718.4|5721.4|5719.6|5719.9|5718.1|114
1742790600000|2025-03-24 04:30:00|5719.9|5718.1|5721.9|5720.1|5722.2|5720.4|5719.9|5718.1|51
1742790900000|2025-03-24 04:35:00|5722|5720.2|5724|5722.2|5724.7|5722.4|5722|5720.2|54
1742791200000|2025-03-24 04:40:00|5724.1|5722.3|5724.5|5722.7|5724.6|5722.8|5724.1|5722.3|14
1742791500000|2025-03-24 04:45:00|5724.6|5722.8|5724.8|5723|5725.5|5723.7|5724.5|5722.7|23
1742791800000|2025-03-24 04:50:00|5724.7|5722.9|5723.5|5721.7|5724.9|5722.9|5723.2|5721.1|30
1742792100000|2025-03-24 04:55:00|5723.6|5721.8|5723.7|5721.9|5723.9|5722.1|5722.8|5721|33
1742792400000|2025-03-24 05:00:00|5723.6|5721.8|5720.8|5719|5723.8|5722|5720.4|5718.6|128
1742792700000|2025-03-24 05:05:00|5721|5719.2|5722|5720.2|5722.8|5720.2|5721|5719.2|49
1742793000000|2025-03-24 05:10:00|5721.9|5720.1|5722.1|5720.3|5723.2|5721|5720.5|5718.4|85
1742793300000|2025-03-24 05:15:00|5722.2|5720.4|5721.1|5719.3|5722.2|5720.4|5720.6|5718.8|57
1742793600000|2025-03-24 05:20:00|5721.2|5719.4|5721|5719.2|5721.7|5719.9|5720.3|5718.5|52
1742793900000|2025-03-24 05:25:00|5721.1|5719.3|5722|5720.2|5722.3|5720.5|5720.2|5718.4|54
1742794200000|2025-03-24 05:30:00|5722.2|5720.4|5722|5720.2|5722.4|5720.6|5721.3|5719.5|65
1742794500000|2025-03-24 05:35:00|5721.9|5720.1|5721.2|5719.4|5722.3|5720.5|5721.2|5719.4|49
1742794800000|2025-03-24 05:40:00|5721.3|5719.5|5719.9|5718.1|5721.7|5719.9|5719.8|5718|34
1742795100000|2025-03-24 05:45:00|5719.8|5718|5721.1|5719.3|5722.1|5720.3|5719.5|5717|64
1742795400000|2025-03-24 05:50:00|5721.3|5719.5|5721.1|5719.3|5722.6|5720.2|5721.1|5719.3|42
1742795700000|2025-03-24 05:55:00|5721.2|5719.4|5721.2|5719.4|5721.9|5720.1|5719.5|5717.7|113
1742796000000|2025-03-24 06:00:00|5721.1|5719.3|5725.1|5723.3|5725.5|5723.7|5721|5719.2|122
1742796300000|2025-03-24 06:05:00|5725.2|5723.4|5723.3|5721.5|5725.8|5724|5722.9|5721.1|62
1742796600000|2025-03-24 06:10:00|5723.2|5721.4|5724|5722.2|5724.1|5722.3|5722.9|5721.1|54
1742796900000|2025-03-24 06:15:00|5724.1|5722.3|5726.6|5724.8|5726.8|5725|5723.6|5721.8|101
1742797200000|2025-03-24 06:20:00|5726.8|5725|5729.3|5727.5|5729.3|5727.5|5726.5|5724.7|102
1742797500000|2025-03-24 06:25:00|5729.4|5727.6|5727.5|5725.7|5729.6|5727.8|5727|5725.2|87
1742797800000|2025-03-24 06:30:00|5727.4|5725.6|5727.9|5726.1|5729.3|5727.5|5727.2|5725.4|97
1742798100000|2025-03-24 06:35:00|5728|5726.2|5728.6|5726.8|5729.5|5727.7|5728|5726.2|57
1742798400000|2025-03-24 06:40:00|5728.7|5726.9|5731.7|5729.9|5731.9|5730.1|5728.4|5726.6|93
1742798700000|2025-03-24 06:45:00|5731.6|5729.8|5730.6|5728.8|5731.8|5730|5730.5|5728.7|73
1742799000000|2025-03-24 06:50:00|5730.7|5728.9|5731.2|5729.4|5731.6|5729.8|5729.8|5728|59
1742799300000|2025-03-24 06:55:00|5731.1|5729.3|5730.4|5728.6|5731.5|5729.7|5730.1|5728.3|81
1742799600000|2025-03-24 07:00:00|5730.5|5728.7|5731.2|5729.4|5731.2|5729.4|5729.9|5728.1|103
1742799900000|2025-03-24 07:05:00|5731.3|5729.5|5731.8|5730|5732.2|5730.4|5731.1|5729.3|81
1742800200000|2025-03-24 07:10:00|5732|5730.2|5734.3|5732.5|5734.5|5732.7|5732|5730.2|83
1742800500000|2025-03-24 07:15:00|5734.2|5732.4|5735|5733.2|5735.1|5733.3|5733.1|5731.3|92
1742800800000|2025-03-24 07:20:00|5735.1|5733.3|5736.6|5734.8|5737.6|5735.8|5735.1|5733.3|109
1742801100000|2025-03-24 07:25:00|5736.7|5734.9|5736.2|5733.2|5737.5|5735.7|5735.5|5733.2|99
1742801400000|2025-03-24 07:30:00|5736.3|5733.3|5732.5|5730.7|5736.3|5734.1|5732.5|5730.1|136
1742801700000|2025-03-24 07:35:00|5732.6|5730.8|5731.4|5729.6|5733.3|5731.4|5731.2|5729|92
1742802000000|2025-03-24 07:40:00|5731.5|5729.7|5732.5|5730.7|5733|5731.1|5731|5728.6|94
1742802300000|2025-03-24 07:45:00|5732.4|5730.6|5731.7|5729.9|5732.9|5731|5731.7|5729.7|60
1742802600000|2025-03-24 07:50:00|5731.8|5730|5732.8|5731|5733.2|5731.4|5731.5|5729.1|97
1742802900000|2025-03-24 07:55:00|5732.6|5730.8|5734|5732.2|5734.8|5732.5|5732.4|5730.6|115
1742803200000|2025-03-24 08:00:00|5734.1|5732.3|5735.6|5733.8|5737.7|5735.9|5734.1|5732.3|140
1742803500000|2025-03-24 08:05:00|5735.7|5733.9|5736.2|5734.4|5737.6|5735.8|5735.5|5733.7|150
1742803800000|2025-03-24 08:10:00|5736|5734.2|5737.2|5735.4|5738.5|5736.7|5735.8|5734|131
1742804100000|2025-03-24 08:15:00|5737.8|5734.8|5738.1|5735.1|5739.3|5737|5736.9|5733.9|163
1742804400000|2025-03-24 08:20:00|5737.5|5735.7|5740.4|5737.4|5741.2|5738.2|5737.5|5735.7|141
1742804700000|2025-03-24 08:25:00|5740.3|5737.3|5740.1|5738.3|5741.5|5739.2|5739.3|5737.1|86
1742805000000|2025-03-24 08:30:00|5739.3|5737.5|5736.3|5734.5|5740.6|5738.8|5736.2|5734.4|226
1742805300000|2025-03-24 08:35:00|5736.4|5734.6|5735.5|5733.7|5736.6|5734.8|5734.4|5732.5|151
1742805600000|2025-03-24 08:40:00|5735.4|5733.6|5737.5|5735.7|5737.5|5735.7|5735.3|5733.5|148
1742805900000|2025-03-24 08:45:00|5737.6|5735.8|5736.8|5735|5738.4|5736.6|5735.9|5734.1|133
1742806200000|2025-03-24 08:50:00|5736.7|5734.9|5734.7|5732.9|5737.1|5735.3|5734.6|5732.8|101
1742806500000|2025-03-24 08:55:00|5734.8|5733|5734.1|5732.3|5734.9|5733.1|5733.3|5731.5|102
1742806800000|2025-03-24 09:00:00|5734.2|5732.4|5734.5|5732.7|5735.9|5734.1|5733.9|5732.1|111
1742807100000|2025-03-24 09:05:00|5734.6|5732.8|5734.6|5732.8|5735.1|5733.3|5733|5731.2|110
1742807400000|2025-03-24 09:10:00|5734.5|5732.7|5736.8|5735|5737.2|5735.4|5734.4|5732.6|103
1742807700000|2025-03-24 09:15:00|5736.7|5734.9|5736.8|5735|5736.8|5735|5735.6|5733.8|101
1742808000000|2025-03-24 09:20:00|5736.7|5734.9|5738.9|5737.1|5738.9|5737.1|5736.1|5734.3|72
1742808300000|2025-03-24 09:25:00|5738.8|5737|5738.8|5737|5739.5|5737.5|5738.4|5736.1|113
1742808600000|2025-03-24 09:30:00|5739.5|5737.7|5738.6|5736.8|5739.9|5738.1|5737.9|5736.1|141
1742808900000|2025-03-24 09:35:00|5738.5|5736.7|5739.9|5738.1|5740.3|5738.5|5737.7|5735.9|112
1742809200000|2025-03-24 09:40:00|5739.7|5737.9|5740.6|5738.8|5740.9|5739.1|5739.6|5737.8|95
1742809500000|2025-03-24 09:45:00|5740.5|5738.7|5741.3|5739.5|5741.8|5740|5740.3|5738.5|58
1742809800000|2025-03-24 09:50:00|5741.4|5739.6|5744.3|5742.5|5744.3|5742.5|5741.2|5739.4|75
1742810100000|2025-03-24 09:55:00|5744.2|5742.4|5742.7|5740.9|5744.2|5742.4|5742.7|5740.9|80
1742810400000|2025-03-24 10:00:00|5742.8|5741|5743.8|5742|5743.9|5742.1|5741.1|5739.3|103
1742810700000|2025-03-24 10:05:00|5744|5742.2|5745.1|5743.3|5746.4|5744.6|5744|5742.2|109
1742811000000|2025-03-24 10:10:00|5745|5743.2|5746.1|5744.3|5746.4|5744.6|5744.4|5742.6|88
1742811300000|2025-03-24 10:15:00|5746|5744.2|5747.5|5745.7|5747.5|5745.7|5745.8|5744|74
1742811600000|2025-03-24 10:20:00|5747.6|5745.8|5746.6|5744.8|5748.2|5746.4|5746.4|5744.6|91
1742811900000|2025-03-24 10:25:00|5746.7|5744.9|5748|5746.2|5748.6|5746.3|5746.6|5744.1|135
1742812200000|2025-03-24 10:30:00|5748.1|5746.3|5747.8|5746|5749.5|5747.2|5747.3|5744.9|111
1742812500000|2025-03-24 10:35:00|5747.9|5746.1|5746.5|5743.5|5748.2|5746.4|5746.5|5743.5|107
1742812800000|2025-03-24 10:40:00|5746.4|5743.4|5745.8|5744|5746.6|5744.5|5745.2|5743|106
1742813100000|2025-03-24 10:45:00|5745.9|5744.1|5743.7|5741.9|5745.9|5744.1|5743.4|5740.6|70
1742813400000|2025-03-24 10:50:00|5743.8|5742|5744.1|5742.3|5745.3|5743.5|5743.8|5742|73
1742813700000|2025-03-24 10:55:00|5744.2|5742.4|5743.3|5741.5|5744.5|5742.7|5742.9|5741.1|97
1742814000000|2025-03-24 11:00:00|5743.2|5741.4|5742.7|5740.9|5744.1|5741.9|5742.3|5740.5|111
1742814300000|2025-03-24 11:05:00|5742.5|5740.7|5741.8|5740|5743.4|5741.6|5741.5|5739.5|91
1742814600000|2025-03-24 11:10:00|5741.9|5740.1|5742.3|5740.5|5742.9|5741.1|5741.3|5739.5|73
1742814900000|2025-03-24 11:15:00|5742.2|5740.4|5741.6|5739.8|5742.8|5741|5741.5|5739.7|69
1742815200000|2025-03-24 11:20:00|5741.5|5739.7|5741.2|5739.4|5742.6|5740.8|5741|5739.2|78
1742815500000|2025-03-24 11:25:00|5741.3|5739.5|5740.3|5738.5|5741.5|5739.7|5739.8|5737.9|77
1742815800000|2025-03-24 11:30:00|5740.4|5738.6|5738.1|5736.3|5740.7|5738.9|5737.7|5735.9|92
1742816100000|2025-03-24 11:35:00|5738.2|5736.4|5739.8|5738|5740.3|5738.5|5738.2|5736.4|80
1742816400000|2025-03-24 11:40:00|5740|5738.2|5738.9|5737.1|5740.4|5738.6|5738.8|5737|81
1742816700000|2025-03-24 11:45:00|5738.8|5737|5738.4|5736.6|5739.9|5738|5737.9|5736.1|94
1742817000000|2025-03-24 11:50:00|5738.5|5736.7|5737.3|5735.5|5738.6|5736.8|5737.2|5735.4|65
1742817300000|2025-03-24 11:55:00|5737.4|5735.6|5734.5|5732.7|5737.7|5735.9|5734.4|5732.6|97
1742817600000|2025-03-24 12:00:00|5734.4|5732.6|5734.8|5733|5735.4|5733.6|5734|5732.2|105
1742817900000|2025-03-24 12:05:00|5734.9|5733.1|5732.8|5731|5735.9|5734.1|5732.8|5731|97
1742818200000|2025-03-24 12:10:00|5732.7|5730.9|5730.1|5728.3|5732.8|5731|5730.1|5728.3|87
1742818500000|2025-03-24 12:15:00|5730.2|5728.4|5727.8|5726|5730.7|5728.9|5727.2|5725.4|140
1742818800000|2025-03-24 12:20:00|5728.1|5726.3|5727.9|5726.1|5729.9|5728.1|5727.8|5726|118
1742819100000|2025-03-24 12:25:00|5727.8|5726|5729.4|5726.4|5729.5|5727.7|5727.4|5725.6|75
1742819400000|2025-03-24 12:30:00|5729.3|5726.3|5727.5|5725.7|5729.3|5727|5726.4|5724.6|147
1742819700000|2025-03-24 12:35:00|5727.4|5725.6|5724.5|5722.7|5728.1|5726|5724.5|5722.7|140
1742820000000|2025-03-24 12:40:00|5724.7|5722.9|5725.9|5724.1|5726.2|5724.4|5724.5|5722.7|139
1742820300000|2025-03-24 12:45:00|5725.8|5724|5725|5723.2|5726|5724.2|5724.7|5722.9|97
1742820600000|2025-03-24 12:50:00|5724.9|5723.1|5724.9|5723.1|5726.2|5724.4|5724.5|5722.7|97
1742820900000|2025-03-24 12:55:00|5724.8|5723|5726.5|5724.7|5726.6|5724.8|5724.5|5722.7|127
1742821200000|2025-03-24 13:00:00|5726.6|5724.8|5724.6|5722.8|5726.7|5724.9|5724.6|5722.8|127
1742821500000|2025-03-24 13:05:00|5724.5|5722.7|5724.9|5723.1|5725.5|5723.3|5723.9|5721.5|116
1742821800000|2025-03-24 13:10:00|5725.3|5723.5|5726.3|5724.5|5726.8|5724.7|5724.9|5723|95
1742822100000|2025-03-24 13:15:00|5726.4|5724.6|5728|5726.2|5728.1|5726.3|5725|5723.2|133
1742822400000|2025-03-24 13:20:00|5727.9|5726.1|5727.8|5726|5728.3|5726.5|5726.9|5725.1|97
1742822700000|2025-03-24 13:25:00|5727.7|5725.9|5728.8|5727|5728.9|5727.1|5727.5|5725.7|120
1742823000000|2025-03-24 13:30:00|5728.7|5726.9|5729.9|5728.1|5731.3|5729.5|5728.7|5726.9|148
1742823300000|2025-03-24 13:35:00|5729.8|5728|5729.5|5727.7|5730.1|5728.3|5727.6|5725.8|141
1742823600000|2025-03-24 13:40:00|5729.3|5727.5|5731.7|5728.7|5732.5|5730.1|5729.2|5727.4|166
1742823900000|2025-03-24 13:45:00|5731.1|5728.1|5727.3|5725.5|5731.5|5728.5|5724.8|5722.6|325
1742824200000|2025-03-24 13:50:00|5727.2|5725.4|5722.3|5719.3|5728.1|5725.6|5720|5718.1|409
1742824500000|2025-03-24 13:55:00|5722.2|5719.2|5720.2|5718.4|5725.1|5723.3|5720.1|5717.9|299
1742824800000|2025-03-24 14:00:00|5720.1|5718.3|5719.6|5717.8|5721.3|5719.5|5719.2|5717.4|229
1742825100000|2025-03-24 14:05:00|5719.7|5717.9|5724|5722.2|5724|5722.2|5719.3|5717.5|190
1742825400000|2025-03-24 14:10:00|5723.8|5722|5725.8|5724|5726.9|5725.1|5723.4|5721.6|157
1742825700000|2025-03-24 14:15:00|5725.9|5724.1|5730.2|5728.4|5730.2|5728.4|5725|5723.2|132
1742826000000|2025-03-24 14:20:00|5730.1|5728.3|5731.3|5729.5|5731.5|5729.7|5729.4|5727.6|153
1742826300000|2025-03-24 14:25:00|5731.2|5729.4|5733.1|5731.3|5737.1|5735.3|5731|5729.2|201
1742826600000|2025-03-24 14:30:00|5733|5731.2|5727.3|5725.5|5733|5731.2|5726.7|5724.8|219
1742826900000|2025-03-24 14:35:00|5727.4|5725.6|5727.1|5725.3|5728.5|5726.3|5726.5|5724|172
1742827200000|2025-03-24 14:40:00|5727.2|5725.4|5727.5|5725.7|5730.4|5728.1|5726.8|5725|172
1742827500000|2025-03-24 14:45:00|5727.6|5725.8|5726|5724.2|5728.2|5726.3|5723.6|5721.8|247
1742827800000|2025-03-24 14:50:00|5726.1|5724.3|5728.1|5726.3|5728.3|5726.5|5725.6|5723.8|198
1742828100000|2025-03-24 14:55:00|5727.9|5726.1|5726.1|5724.3|5727.9|5726.1|5723.4|5721.6|168
1742828400000|2025-03-24 15:00:00|5726.4|5724.6|5723|5721.2|5726.6|5724.8|5722|5720.2|179
1742828700000|2025-03-24 15:05:00|5722.7|5720.9|5722.4|5720.6|5723.8|5722|5721.5|5719.7|185
1742829000000|2025-03-24 15:10:00|5722.5|5720.7|5723.5|5721.7|5723.9|5722.1|5722|5720.2|161
1742829300000|2025-03-24 15:15:00|5723.4|5721.6|5724.3|5722.5|5725|5723.2|5723.4|5721.6|117
1742829600000|2025-03-24 15:20:00|5724.4|5722.6|5723.6|5720.6|5725.8|5723.6|5723.6|5720.6|128
1742829900000|2025-03-24 15:25:00|5723.5|5720.5|5721.3|5719.5|5723.5|5721.1|5721|5719.2|168
1742830200000|2025-03-24 15:30:00|5721.4|5719.6|5719.7|5717.9|5722|5720.2|5719.3|5717.5|143
1742830500000|2025-03-24 15:35:00|5719.6|5717.8|5721.6|5719.8|5721.8|5720|5719.2|5717.4|125
1742830800000|2025-03-24 15:40:00|5721.7|5719.9|5725|5723.2|5725.3|5723.5|5721.7|5719.9|116
1742831100000|2025-03-24 15:45:00|5724.8|5723|5719.5|5717.7|5724.8|5723|5719.4|5717.6|168
1742831400000|2025-03-24 15:50:00|5719.7|5717.9|5721.5|5718.5|5721.5|5718.5|5719.2|5716.9|185
1742831700000|2025-03-24 15:55:00|5720.8|5719|5719.7|5717.9|5721|5719.2|5718.7|5716.8|219
1742832000000|2025-03-24 16:00:00|5719.6|5717.8|5719.9|5716.9|5720.6|5718.8|5719.3|5716.9|193
1742832300000|2025-03-24 16:05:00|5719.7|5716.7|5722.9|5719.9|5723|5720|5719.5|5716.7|181
1742832600000|2025-03-24 16:10:00|5723|5720|5721|5719.2|5723.3|5720.6|5720.3|5717.7|129
1742832900000|2025-03-24 16:15:00|5720.9|5719.1|5720.6|5718.8|5722.7|5720.9|5720.2|5718.4|103
1742833200000|2025-03-24 16:20:00|5720.5|5718.7|5722|5720.2|5722.1|5720.3|5720.2|5718.4|113
1742833500000|2025-03-24 16:25:00|5721.9|5720.1|5717.2|5715.4|5722.6|5720.8|5717.2|5715.4|227
1742833800000|2025-03-24 16:30:00|5717.3|5715.5|5717.2|5715.4|5718.1|5715.6|5715.5|5713.4|189
1742834100000|2025-03-24 16:35:00|5717.1|5715.3|5716.8|5715|5720.1|5717.1|5716.8|5714.7|106
1742834400000|2025-03-24 16:40:00|5716.6|5714.8|5713.4|5711.6|5717|5715.2|5712|5709.3|186
1742834700000|2025-03-24 16:45:00|5713.5|5711.7|5714.5|5712.7|5714.9|5713.1|5713.2|5711|113
1742835000000|2025-03-24 16:50:00|5714.6|5712.8|5715|5713.2|5716.2|5714.4|5714.6|5712.8|94
1742835300000|2025-03-24 16:55:00|5714.9|5713.1|5714.3|5712.5|5716|5714.2|5713.3|5711.5|114
1742835600000|2025-03-24 17:00:00|5714.2|5712.4|5713.4|5711.6|5714.2|5712.4|5712.3|5710.5|118
1742835900000|2025-03-24 17:05:00|5713.5|5711.7|5714.6|5712.8|5714.9|5713.1|5712.9|5711.1|100
1742836200000|2025-03-24 17:10:00|5714.7|5712.9|5713.5|5711.7|5715.7|5713.7|5713.2|5711.4|93
1742836500000|2025-03-24 17:15:00|5713.6|5711.8|5714.7|5712.9|5715.2|5713.4|5713|5711.2|99
1742836800000|2025-03-24 17:20:00|5714.8|5713|5716.7|5714.9|5717|5715.2|5713.7|5711.9|84
1742837100000|2025-03-24 17:25:00|5716.8|5715|5717|5715.2|5717.1|5715.3|5716.2|5714.4|85
1742837400000|2025-03-24 17:30:00|5716.9|5715.1|5714.6|5712.8|5717.3|5715.5|5714.5|5712.7|92
1742837700000|2025-03-24 17:35:00|5714.5|5712.7|5712.4|5710.6|5714.5|5712.7|5710.4|5708.6|135
1742838000000|2025-03-24 17:40:00|5712.5|5710.7|5714|5711|5714|5711.9|5711.5|5709.5|116
1742838300000|2025-03-24 17:45:00|5713.5|5711.7|5714.4|5712.6|5718|5714|5711.5|5709.7|117
1742838600000|2025-03-24 17:50:00|5714.5|5712.7|5713.7|5711.9|5715.3|5713.4|5713.5|5711.7|49
1742838900000|2025-03-24 17:55:00|5713.6|5711.8|5715|5712|5715|5712.4|5713.2|5710.8|78
1742839200000|2025-03-24 18:00:00|5715.3|5712.3|5712.2|5709.2|5715.6|5712.8|5712.1|5709.1|92
1742839500000|2025-03-24 18:05:00|5712.4|5709.4|5713.7|5711.9|5714.3|5711.9|5712.1|5709.4|83
1742839800000|2025-03-24 18:10:00|5713.6|5711.8|5713.2|5711.4|5713.6|5711.8|5712.3|5710.5|49
1742840100000|2025-03-24 18:15:00|5713.1|5711.3|5714.2|5712.4|5714.3|5712.5|5712.7|5710.7|91
1742840400000|2025-03-24 18:20:00|5714.1|5712.3|5713.5|5711.7|5715.1|5713.3|5713.5|5711.7|58
1742840700000|2025-03-24 18:25:00|5713.7|5711.9|5713.3|5711.5|5714.2|5711.9|5712.6|5710.2|65
1742841000000|2025-03-24 18:30:00|5713.2|5711.4|5714.4|5711.4|5714.5|5711.6|5713|5710.7|59
1742841300000|2025-03-24 18:35:00|5713.6|5711.8|5716.5|5714.7|5717.4|5715.6|5713.5|5711.7|89
1742841600000|2025-03-24 18:40:00|5716.6|5714.8|5726.2|5724.4|5726.7|5724.4|5716.5|5714.7|325
1742841900000|2025-03-24 18:45:00|5726.4|5724.6|5724.8|5723|5728.1|5726.3|5724.3|5722.5|267
1742842200000|2025-03-24 18:50:00|5724.7|5722.9|5723.6|5721.8|5724.7|5722.9|5722|5720.2|135
1742842500000|2025-03-24 18:55:00|5723.7|5721.9|5725.3|5722.3|5726.1|5723.8|5723.7|5721.9|228
1742842800000|2025-03-24 19:00:00|5725.5|5722.5|5725.8|5722.8|5727.1|5724.3|5724.6|5721.9|133
1742843100000|2025-03-24 19:05:00|5725.9|5722.9|5726.8|5723.8|5727.3|5724.9|5725.8|5722.9|89
1742843400000|2025-03-24 19:10:00|5726.7|5723.7|5727.3|5724.3|5727.5|5724.6|5726.3|5723.3|68
1742843700000|2025-03-24 19:15:00|5727.2|5724.2|5727.6|5725.8|5728.4|5726.5|5726.8|5724.1|67
1742844000000|2025-03-24 19:20:00|5727.5|5725.7|5726.4|5724.6|5727.5|5725.7|5726.3|5724.5|43
1742844300000|2025-03-24 19:25:00|5726.7|5724.9|5725.1|5723.3|5726.8|5725|5725|5723.2|50
1742844600000|2025-03-24 19:30:00|5725.2|5723.4|5726.1|5724.3|5726.4|5724.3|5725.1|5723.1|55
1742844900000|2025-03-24 19:35:00|5726|5724.2|5725.7|5723.9|5726.9|5724.9|5725.5|5722.9|55
1742845200000|2025-03-24 19:40:00|5725.6|5723.8|5724.7|5722.9|5726.1|5723.8|5724.7|5722.6|52
1742845500000|2025-03-24 19:45:00|5724.8|5723|5725.2|5722.2|5725.3|5723.5|5724.2|5721.8|60
1742845800000|2025-03-24 19:50:00|5725.1|5722.1|5725.2|5722.2|5725.5|5723|5724.3|5721.3|130
1742846100000|2025-03-24 19:55:00|5725.3|5722.3|5726.3|5723.3|5726.8|5724|5724.6|5722.2|83
1742846400000|2025-03-24 20:00:00|5726.2|5723.2|5725.2|5723.4|5726.2|5724.3|5725.1|5722.8|62
1742846700000|2025-03-24 20:05:00|5725.3|5723.5|5727.3|5724.3|5727.3|5724.8|5725.3|5723.4|71
1742847000000|2025-03-24 20:10:00|5727.5|5724.5|5728.1|5726.3|5728.4|5726.3|5727.2|5724.5|39
1742847300000|2025-03-24 20:15:00|5728|5726.2|5729.3|5726.3|5729.3|5727|5727.5|5725.7|32
1742847600000|2025-03-24 20:20:00|5729.6|5726.6|5730.2|5728.4|5730.4|5728.4|5729.6|5726.6|17
1742847900000|2025-03-24 20:25:00|5730.3|5728.5|5729.5|5727.7|5730.7|5728.9|5729.5|5727.7|29
1742848200000|2025-03-24 20:30:00|5729.3|5727.5|5728.6|5726.8|5729.3|5727.5|5728.2|5726.4|19
1742848500000|2025-03-24 20:35:00|5728.7|5726.9|5728.7|5726.9|5729.1|5727.3|5728.7|5726.9|37
1742848800000|2025-03-24 20:40:00|5728.8|5727|5728.5|5726.7|5728.8|5727|5727.8|5726|16
1742849100000|2025-03-24 20:45:00|5728.4|5726.6|5730.6|5727.6|5730.8|5727.8|5728.4|5726.1|28
1742849400000|2025-03-24 20:50:00|5730.7|5727.7|5729.9|5726.9|5730.7|5727.7|5729.6|5726.6|29
1742849700000|2025-03-24 20:55:00|5730.1|5727.1|5730.2|5726.2|5730.6|5727.3|5729.8|5726.1|140
1742850000000|2025-03-24 21:00:00|5730.1|5726.1|5719.4|5715.4|5731.5|5727.5|5717.9|5713.9|10
1742850300000|2025-03-24 21:05:00|5720.5|5716.5|5735.3|5731.3|5735.5|5731.5|5720.5|5716.5|101
1742850600000|2025-03-24 21:10:00|5735.4|5731.4|5729.3|5725.3|5740.1|5736.1|5724.6|5720.6|159
1742850900000|2025-03-24 21:15:00|5729.4|5725.4|5729.5|5725.5|5730.7|5726.7|5729.2|5725.2|46
1742851200000|2025-03-24 21:20:00|5729.6|5725.6|5729|5725|5729.6|5725.6|5721|5717|71
1742851500000|2025-03-24 21:25:00|5729.1|5725.1|5727.3|5723.3|5729.1|5725.1|5725|5721|56
1742851800000|2025-03-24 21:30:00|5727.5|5723.5|5728.9|5724.9|5729.2|5725.2|5727.3|5723.3|31
1742852100000|2025-03-24 21:35:00|5729|5725|5729|5725|5729.1|5725.1|5728.9|5724.9|9
1742852400000|2025-03-24 21:40:00|5728.9|5724.9|5727.9|5724.4|5729.2|5725.2|5727.6|5723.6|41
1742852700000|2025-03-24 21:45:00|5727.8|5724.5|5728.5|5724.5|5729.3|5725.3|5727.7|5724.3|72
1742853000000|2025-03-24 21:50:00|5728.6|5724.6|5728.2|5724.6|5728.8|5725.2|5727.7|5724.2|73
1742853300000|2025-03-24 21:55:00|5729.1|5723.7|5729.1|5723.3|5730|5724.2|5728.8|5723|94
1742853600000|2025-03-24 22:00:00|5728.9|5723.1|5729.8|5725|5730.3|5725.1|5728.8|5723|66
1742853900000|2025-03-24 22:05:00|5729.7|5724.9|5729|5724.2|5729.7|5724.9|5728.8|5723.7|26
1742854200000|2025-03-24 22:10:00|5728.9|5724.1|5727.4|5722.6|5729.2|5724.4|5727.4|5722.6|32
1742854500000|2025-03-24 22:15:00|5727.2|5722.4|5728.4|5723.6|5728.4|5723.6|5726.4|5721.6|60
1742854800000|2025-03-24 22:20:00|5728.3|5723.5|5730|5725.2|5730|5725.6|5728.3|5723.5|29
1742855100000|2025-03-24 22:25:00|5729.4|5725.8|5728.1|5723.3|5730|5725.8|5727.9|5723.1|28
1742855400000|2025-03-24 22:30:00|5728.2|5723.4|5727.9|5724.3|5728.6|5724.3|5727.8|5723|22
1742855700000|2025-03-24 22:35:00|5727.8|5724.2|5727.5|5723.9|5728.1|5724.5|5727.5|5723.9|14
1742856000000|2025-03-24 22:40:00|5727.6|5724|5727.3|5723.7|5727.8|5724.2|5727.2|5723.6|20
1742856300000|2025-03-24 22:45:00|5727.2|5723.6|5728.1|5724.5|5728.1|5724.5|5727|5723.4|21
1742856600000|2025-03-24 22:50:00|5728|5724.4|5728.4|5723.6|5729.2|5725|5728|5723.6|11
1742856900000|2025-03-24 22:55:00|5728.3|5723.5|5726.5|5722.9|5728.4|5723.6|5725.8|5722.2|34
1742857200000|2025-03-24 23:00:00|5726.6|5723|5727.6|5724|5728.3|5724.7|5726.2|5722.6|29
1742857500000|2025-03-24 23:05:00|5726.7|5724.9|5726.8|5725|5727|5725.2|5726.6|5724.8|22
1742857800000|2025-03-24 23:10:00|5726.7|5724.9|5726.2|5724.4|5727.2|5725.4|5726.2|5724.4|31
1742858100000|2025-03-24 23:15:00|5726.3|5724.5|5725.5|5723.7|5726.3|5724.5|5725.5|5723.7|30
1742858400000|2025-03-24 23:20:00|5725.7|5723.9|5726.1|5724.3|5726.6|5724.8|5725.7|5723.9|14
1742858700000|2025-03-24 23:25:00|5726|5724.2|5726.7|5724.9|5726.7|5724.9|5725.8|5724|23
1742859000000|2025-03-24 23:30:00|5726.6|5724.8|5726.5|5724.7|5726.6|5724.8|5725.9|5724.1|21
1742859300000|2025-03-24 23:35:00|5726.6|5724.8|5726.1|5724.3|5726.8|5725|5726.1|5724.3|16
1742859600000|2025-03-24 23:40:00|5726.2|5724.4|5726.2|5724.4|5726.5|5724.7|5725.8|5724|29
1742859900000|2025-03-24 23:45:00|5726.3|5724.5|5726.7|5724.9|5726.8|5725|5726.2|5724.4|16
1742860200000|2025-03-24 23:50:00|5726.8|5725|5726.7|5724.9|5726.8|5725|5726.6|5724.8|22
1742860500000|2025-03-24 23:55:00|5726.8|5725|5727.6|5725.8|5729|5726.5|5726.6|5724|60
1742860800000|2025-03-25 00:00:00|5727.5|5725.7|5726.3|5724.5|5728.2|5725.7|5725.8|5724|99
1742861100000|2025-03-25 00:05:00|5726.2|5724.4|5726.1|5724.3|5727.8|5725.3|5724.8|5722.7|61
1742861400000|2025-03-25 00:10:00|5726.5|5723.5|5724.6|5722.8|5726.5|5723.8|5724.2|5722.4|28
1742861700000|2025-03-25 00:15:00|5724.5|5722.7|5723.4|5721.6|5724.7|5722.7|5721.8|5719.7|137
1742862000000|2025-03-25 00:20:00|5723.5|5721.7|5724|5721|5724.8|5722.5|5723.1|5720.4|42
1742862300000|2025-03-25 00:25:00|5723.9|5720.9|5721.7|5718.7|5723.9|5720.9|5721.7|5718.7|44
1742862600000|2025-03-25 00:30:00|5721.6|5718.6|5721.7|5718.7|5722.9|5719.9|5721.6|5718.6|34
1742862900000|2025-03-25 00:35:00|5721.8|5718.8|5721.4|5719.6|5722|5719.8|5721|5718|34
1742863200000|2025-03-25 00:40:00|5721.5|5719.7|5721.9|5720.1|5722.8|5721|5721.5|5719.7|59
1742863500000|2025-03-25 00:45:00|5722|5720.2|5720.6|5718.8|5722.3|5720.5|5720.2|5718.1|58
1742863800000|2025-03-25 00:50:00|5720.7|5718.9|5723.9|5722.1|5724.3|5722.1|5720.7|5718.9|98
1742864100000|2025-03-25 00:55:00|5723.7|5721.9|5722.6|5720.8|5724|5722.1|5722.5|5720.6|77
1742864400000|2025-03-25 01:00:00|5722.7|5720.9|5723.1|5721.3|5723.2|5721.4|5722.2|5720.4|67
1742864700000|2025-03-25 01:05:00|5723.2|5721.4|5722.2|5719.2|5723.5|5721.7|5722|5719.2|90
1742865000000|2025-03-25 01:10:00|5722.3|5719.3|5727.6|5725.8|5728.6|5726.2|5721.6|5719.3|159
1742865300000|2025-03-25 01:15:00|5727.5|5725.7|5729|5727.2|5729|5727.2|5726.5|5724.7|119
1742865600000|2025-03-25 01:20:00|5729.1|5727.3|5728.6|5726.8|5729.4|5727.6|5728.3|5726.5|104
1742865900000|2025-03-25 01:25:00|5728.5|5726.7|5727.2|5725.4|5729.4|5727.6|5727.1|5725.3|111
1742866200000|2025-03-25 01:30:00|5727.1|5725.3|5729.1|5727.3|5729.2|5727.4|5725.9|5723.9|234
1742866500000|2025-03-25 01:35:00|5729|5727.2|5729.4|5727.6|5729.5|5727.7|5726.9|5724.7|101
1742866800000|2025-03-25 01:40:00|5729.3|5727.5|5727.9|5726.1|5729.4|5727.6|5727.7|5725.4|94
1742867100000|2025-03-25 01:45:00|5727.8|5726|5727.3|5725.5|5728.8|5727|5726.8|5725|66
1742867400000|2025-03-25 01:50:00|5727.4|5725.6|5727.4|5725.6|5727.5|5725.7|5726|5724.2|59
1742867700000|2025-03-25 01:55:00|5727.5|5725.7|5725.9|5724.1|5727.6|5725.8|5724.8|5723|79
1742868000000|2025-03-25 02:00:00|5725.8|5724|5725.9|5724.1|5726.6|5724.8|5724.3|5722.5|91
1742868300000|2025-03-25 02:05:00|5726|5724.2|5726.1|5724.3|5726.4|5724.6|5725.3|5723.5|78
1742868600000|2025-03-25 02:10:00|5726.2|5724.4|5727.8|5726|5727.9|5726.1|5726.2|5724.4|41
1742868900000|2025-03-25 02:15:00|5727.9|5726.1|5726.8|5725|5728.1|5726.3|5726.2|5724.4|38
1742869200000|2025-03-25 02:20:00|5726.4|5724.6|5725.8|5724|5727.3|5725.5|5725.8|5723.8|56
1742869500000|2025-03-25 02:25:00|5725.7|5723.9|5725.4|5723.6|5726|5724|5724|5722.2|66
1742869800000|2025-03-25 02:30:00|5725.3|5723.5|5726.2|5724.4|5726.2|5724.4|5724.3|5722.5|66
1742870100000|2025-03-25 02:35:00|5726.4|5724.6|5725.6|5723.8|5726.7|5724.9|5725.4|5723.6|53
1742870400000|2025-03-25 02:40:00|5725.7|5723.9|5724.2|5722.4|5726.1|5724.3|5724.1|5722.3|65
1742870700000|2025-03-25 02:45:00|5724.1|5722.3|5722.1|5720.3|5724.1|5722.3|5721.7|5719.6|95
1742871000000|2025-03-25 02:50:00|5722.2|5720.4|5722.7|5720.9|5722.9|5721.1|5721|5719.2|97
1742871300000|2025-03-25 02:55:00|5722.6|5720.8|5722.6|5720.8|5723.4|5721.6|5721.5|5719.7|101
1742871600000|2025-03-25 03:00:00|5722.7|5720.9|5723.3|5721.5|5723.3|5721.5|5722.1|5720.3|53
1742871900000|2025-03-25 03:05:00|5723.4|5721.6|5724.1|5721.1|5724.3|5722.5|5723.3|5721|62
1742872200000|2025-03-25 03:10:00|5723.6|5721.8|5724|5722.2|5724.7|5722.9|5723.2|5720.9|122
1742872500000|2025-03-25 03:15:00|5724.6|5721.6|5722.8|5721|5724.7|5722.4|5722.6|5720.3|50
1742872800000|2025-03-25 03:20:00|5722.9|5721.1|5721.8|5720|5723.4|5721.6|5721.8|5719.4|65
1742873100000|2025-03-25 03:25:00|5721.7|5719.9|5720.9|5717.9|5722.3|5719.9|5720.6|5717.6|78
1742873400000|2025-03-25 03:30:00|5720.8|5717.8|5722.3|5720.5|5722.4|5720.6|5719.3|5716.9|88
1742873700000|2025-03-25 03:35:00|5722.2|5720.4|5721.8|5720|5723.3|5721.5|5721.7|5719.9|56
1742874000000|2025-03-25 03:40:00|5721.7|5719.9|5722.4|5720.6|5722.7|5720.9|5721.2|5719.4|38
1742874300000|2025-03-25 03:45:00|5722.3|5720.5|5722|5720.2|5722.6|5720.8|5721.8|5720|51
1742874600000|2025-03-25 03:50:00|5722.4|5720.6|5722|5720.2|5722.6|5720.8|5721.8|5720|39
1742874900000|2025-03-25 03:55:00|5722.1|5720.3|5723.3|5721.5|5723.5|5721.7|5722.1|5720.3|60
1742875200000|2025-03-25 04:00:00|5723.5|5721.7|5724.3|5721.3|5724.7|5722|5723.2|5720.8|103
1742875500000|2025-03-25 04:05:00|5724.4|5721.4|5724.3|5722.5|5724.6|5722.5|5723.3|5721.4|56
1742875800000|2025-03-25 04:10:00|5724.2|5722.4|5724.7|5722.9|5725.1|5723.3|5724|5722.2|30
1742876100000|2025-03-25 04:15:00|5724.6|5722.8|5723.5|5721.7|5725.1|5722.9|5723.3|5721.5|44
1742876400000|2025-03-25 04:20:00|5723.6|5721.8|5724.7|5722.9|5724.8|5722.9|5723.6|5721.8|44
1742876700000|2025-03-25 04:25:00|5724.8|5723|5724.8|5721.8|5726|5723.7|5724.4|5721.4|48
1742877000000|2025-03-25 04:30:00|5724.9|5721.9|5724.2|5722.4|5725.1|5723.3|5723.6|5721.2|56
1742877300000|2025-03-25 04:35:00|5724.1|5722.3|5724|5722.2|5724.6|5722.6|5723.4|5721.3|35
1742877600000|2025-03-25 04:40:00|5724.1|5722.3|5722.7|5720.9|5724.6|5722.8|5722.5|5720.7|52
1742877900000|2025-03-25 04:45:00|5722.6|5720.8|5723.1|5721.3|5723.5|5721.7|5722.5|5720.7|37
1742878200000|2025-03-25 04:50:00|5723.2|5721.4|5723.8|5722|5724|5722.2|5723.2|5721.4|36
1742878500000|2025-03-25 04:55:00|5723.9|5722.1|5723.3|5721.5|5724.3|5722.5|5723.3|5721.5|56
1742878800000|2025-03-25 05:00:00|5723.2|5721.4|5724.5|5722.7|5724.6|5722.8|5723.1|5721.3|56
1742879100000|2025-03-25 05:05:00|5724.6|5722.8|5725.4|5723.6|5725.5|5723.7|5724.4|5722.6|43
1742879400000|2025-03-25 05:10:00|5725.5|5723.7|5726|5724.2|5726.6|5724.8|5725.3|5723.5|31
1742879700000|2025-03-25 05:15:00|5726.1|5724.3|5726.2|5724.4|5726.7|5724.9|5726.1|5724.3|54
1742880000000|2025-03-25 05:20:00|5726.3|5724.5|5727.4|5725.6|5727.6|5725.8|5726.2|5724.4|62
1742880300000|2025-03-25 05:25:00|5727.6|5725.8|5728.7|5726.9|5729.1|5727.3|5727.4|5725.6|54
1742880600000|2025-03-25 05:30:00|5728.8|5727|5728.9|5727.1|5729.2|5727.4|5728.4|5726.6|63
1742880900000|2025-03-25 05:35:00|5729.1|5727.3|5729.3|5727.5|5729.5|5727.7|5728.2|5726.4|55
1742881200000|2025-03-25 05:40:00|5729.2|5727.4|5729.2|5727.4|5729.5|5727.5|5728.4|5726.3|40
1742881500000|2025-03-25 05:45:00|5729.3|5727.5|5728.8|5727|5730.3|5728|5728.8|5727|27
1742881800000|2025-03-25 05:50:00|5728.6|5726.8|5728.1|5726.3|5728.7|5726.9|5727.9|5726.1|45
1742882100000|2025-03-25 05:55:00|5728.2|5726.4|5726.7|5724.9|5728.5|5726.7|5726|5724.2|60
1742882400000|2025-03-25 06:00:00|5726.6|5724.8|5727.3|5725.5|5727.4|5725.6|5725.8|5724|67
1742882700000|2025-03-25 06:05:00|5727.2|5725.4|5725.7|5723.9|5727.3|5725.5|5725.6|5723.8|57
1742883000000|2025-03-25 06:10:00|5725.6|5723.8|5724.4|5722.6|5725.8|5724|5723.8|5722|63
1742883300000|2025-03-25 06:15:00|5724.5|5722.7|5725.2|5723.4|5725.5|5723.7|5723.8|5722|60
1742883600000|2025-03-25 06:20:00|5725.3|5723.5|5725.7|5723.9|5726.4|5724.6|5724.9|5723.1|55
1742883900000|2025-03-25 06:25:00|5725.6|5723.8|5724.2|5722.4|5725.6|5723.8|5724.1|5722.3|42
1742884200000|2025-03-25 06:30:00|5724|5722.2|5724.7|5722.9|5724.8|5723|5723.8|5722|61
1742884500000|2025-03-25 06:35:00|5724.8|5723|5724.7|5722.9|5725.5|5723.7|5724.6|5722.8|50
1742884800000|2025-03-25 06:40:00|5724.8|5723|5724.7|5722.9|5725.5|5723.7|5724.4|5722.6|42
1742885100000|2025-03-25 06:45:00|5724.6|5722.8|5723.8|5722|5724.6|5722.8|5723.3|5721.5|30
1742885400000|2025-03-25 06:50:00|5723.7|5721.9|5724|5722.2|5724.7|5722.9|5723.7|5721.9|50
1742885700000|2025-03-25 06:55:00|5723.9|5722.1|5723.3|5721.5|5724.6|5722.8|5723.3|5721.5|49
1742886000000|2025-03-25 07:00:00|5723.4|5721.6|5722.7|5720.9|5724.3|5722.5|5722.3|5720.5|98
1742886300000|2025-03-25 07:05:00|5722.6|5720.8|5724.7|5722.9|5724.8|5723|5722.3|5720.4|72
1742886600000|2025-03-25 07:10:00|5724.6|5722.8|5723.7|5721.9|5725.3|5723.5|5723.7|5721.9|90
1742886900000|2025-03-25 07:15:00|5723.8|5722|5722.2|5720.4|5723.9|5722.1|5721.8|5719.7|82
1742887200000|2025-03-25 07:20:00|5722.1|5720.3|5718.9|5717.1|5722.1|5720.3|5718.5|5716.7|72
1742887500000|2025-03-25 07:25:00|5718.8|5717|5717.7|5715.9|5719.6|5717.8|5717.6|5715.8|63
1742887800000|2025-03-25 07:30:00|5717.5|5715.7|5717.4|5715.6|5717.5|5715.7|5714.1|5712.1|102
1742888100000|2025-03-25 07:35:00|5717.6|5715.8|5718|5715|5718.2|5715.8|5716.4|5714.6|75
1742888400000|2025-03-25 07:40:00|5717.9|5714.9|5716.5|5713.5|5718.2|5715.7|5714.9|5712.8|87
1742888700000|2025-03-25 07:45:00|5715.6|5713.8|5718.1|5716.3|5718.2|5716.4|5715.6|5713.3|91
1742889000000|2025-03-25 07:50:00|5718|5716.2|5721|5719.2|5721.5|5719.7|5718|5716.2|83
1742889300000|2025-03-25 07:55:00|5720.7|5718.9|5718.9|5717.1|5720.9|5719.1|5718.9|5717.1|88
1742889600000|2025-03-25 08:00:00|5719.1|5717.3|5716.4|5714.6|5719.4|5717.6|5716.2|5714.4|116
1742889900000|2025-03-25 08:05:00|5716.5|5714.7|5714.5|5712.7|5717.9|5716.1|5712.8|5711|174
1742890200000|2025-03-25 08:10:00|5714.4|5712.6|5713.2|5711.4|5715.6|5713.8|5713.2|5711.4|136
1742890500000|2025-03-25 08:15:00|5713|5711.2|5713|5711.2|5713.7|5711.9|5712.1|5710.3|99
1742890800000|2025-03-25 08:20:00|5712.9|5711.1|5716.2|5714.4|5716.3|5714.5|5712.3|5710.5|128
1742891100000|2025-03-25 08:25:00|5716.1|5714.3|5714.3|5712.5|5716.3|5714.5|5714.2|5712.4|79
1742891400000|2025-03-25 08:30:00|5714.2|5712.4|5717.9|5716.1|5718.9|5717.1|5714.1|5712.3|101
1742891700000|2025-03-25 08:35:00|5717.8|5716|5719.3|5717.5|5719.7|5717.9|5717.8|5716|96
1742892000000|2025-03-25 08:40:00|5719.5|5717.7|5718.5|5716.7|5719.9|5718.1|5718|5716.2|103
1742892300000|2025-03-25 08:45:00|5718.4|5716.6|5718.3|5715.3|5719.2|5717.4|5717.9|5714.9|99
1742892600000|2025-03-25 08:50:00|5718.5|5715.5|5716.7|5714.9|5719.6|5716.6|5716.2|5714.4|108
1742892900000|2025-03-25 08:55:00|5716.8|5715|5716|5714.2|5717.6|5715.8|5715.3|5713.5|73
1742893200000|2025-03-25 09:00:00|5715.9|5714.1|5717.3|5715.5|5719.5|5717.4|5715.1|5713.3|135
1742893500000|2025-03-25 09:05:00|5717.4|5715.6|5716.3|5714.5|5717.7|5715.9|5714.9|5713.1|120
1742893800000|2025-03-25 09:10:00|5716.2|5714.4|5717.6|5715.8|5717.7|5715.9|5716.1|5714.3|101
1742894100000|2025-03-25 09:15:00|5717.5|5715.7|5719|5717.2|5719.9|5718.1|5717.5|5715.7|106
1742894400000|2025-03-25 09:20:00|5719.1|5717.3|5722|5720.2|5722|5720.2|5717.7|5715.9|118
1742894700000|2025-03-25 09:25:00|5722.2|5720.4|5721.8|5720|5723|5721.2|5721.6|5719.8|91
1742895000000|2025-03-25 09:30:00|5721.7|5719.9|5721.3|5719.5|5722.9|5721.1|5720.9|5719.1|102
1742895300000|2025-03-25 09:35:00|5721.4|5719.6|5722.8|5721|5723.3|5721.5|5721.4|5719.6|79
1742895600000|2025-03-25 09:40:00|5722.9|5721.1|5724.4|5722.6|5724.5|5722.7|5722.7|5720.9|58
1742895900000|2025-03-25 09:45:00|5724.5|5722.7|5726.9|5725.1|5727.1|5725.3|5724.5|5722.7|110
1742896200000|2025-03-25 09:50:00|5727.1|5725.3|5726.2|5724.4|5727.5|5725.7|5726.1|5724.3|104
1742896500000|2025-03-25 09:55:00|5726.1|5724.3|5725.6|5723.8|5726.2|5724.4|5724|5722.2|111
1742896800000|2025-03-25 10:00:00|5725.5|5723.7|5727.1|5725.3|5727.5|5725.7|5724.7|5722.9|91
1742897100000|2025-03-25 10:05:00|5727.2|5725.4|5728.4|5726.6|5728.5|5726.7|5726.4|5724.6|98
1742897400000|2025-03-25 10:10:00|5728.5|5726.7|5732|5730.2|5732.7|5730.6|5728.4|5726.6|142
1742897700000|2025-03-25 10:15:00|5732.1|5730.3|5733.9|5732.1|5734.3|5732.5|5731.8|5730|112
1742898000000|2025-03-25 10:20:00|5734|5732.2|5734.2|5732.4|5735.1|5732.8|5732.4|5730.6|120
1742898300000|2025-03-25 10:25:00|5734.3|5732.5|5736.4|5733.4|5737.4|5734.6|5733.4|5730.8|255
1742898600000|2025-03-25 10:30:00|5736.5|5733.5|5735.2|5732.2|5737.1|5734.7|5735.2|5732.2|139
1742898900000|2025-03-25 10:35:00|5735.3|5732.3|5737.7|5734.7|5737.7|5734.7|5733.8|5731.2|123
1742899200000|2025-03-25 10:40:00|5737.3|5735.5|5739.1|5737.3|5739.7|5737.3|5736.6|5734.8|97
1742899500000|2025-03-25 10:45:00|5739|5737.2|5740.6|5738.8|5740.6|5738.8|5738.7|5736.9|86
1742899800000|2025-03-25 10:50:00|5740.7|5738.9|5742.1|5740.3|5742.1|5740.3|5740.7|5738.7|87
1742900100000|2025-03-25 10:55:00|5742.3|5740.5|5744.2|5742.4|5745|5742.8|5742.3|5740.5|114
1742900400000|2025-03-25 11:00:00|5744.3|5742.5|5744.9|5741.9|5745.1|5743|5743.7|5741.6|95
1742900700000|2025-03-25 11:05:00|5745.2|5742.2|5743|5741.2|5745.5|5742.5|5742.6|5740.8|131
1742901000000|2025-03-25 11:10:00|5743.3|5741.5|5745.1|5743.3|5746.1|5744.3|5742.7|5740.9|133
1742901300000|2025-03-25 11:15:00|5745.2|5743.4|5745|5742|5747.1|5744.8|5744.4|5741.4|96
1742901600000|2025-03-25 11:20:00|5745.1|5742.1|5745.9|5744.1|5747.2|5744.2|5745|5742|138
1742901900000|2025-03-25 11:25:00|5746|5744.2|5747.3|5745.5|5747.3|5745.5|5745.7|5743.5|104
1742902200000|2025-03-25 11:30:00|5747.4|5745.6|5747.5|5745.7|5748.5|5746.7|5747.4|5745.6|56
1742902500000|2025-03-25 11:35:00|5747.4|5745.6|5748.5|5746.7|5748.6|5746.8|5746.7|5744.9|76
1742902800000|2025-03-25 11:40:00|5748.6|5746.8|5750.4|5748.6|5750.6|5748.8|5748.6|5746.8|63
1742903100000|2025-03-25 11:45:00|5750.3|5748.5|5750.5|5747.5|5750.9|5748.8|5749.5|5747.1|102
1742903400000|2025-03-25 11:50:00|5750.4|5747.4|5747.4|5745.6|5750.6|5747.6|5746.7|5744.9|95
1742903700000|2025-03-25 11:55:00|5747.3|5745.5|5745.8|5742.8|5747.4|5745.6|5744.5|5742.2|155
1742904000000|2025-03-25 12:00:00|5745.5|5743.7|5745.6|5743.8|5747|5745.2|5745|5742.9|184
1742904300000|2025-03-25 12:05:00|5745.7|5743.9|5747.3|5745.5|5747.5|5745.7|5745.1|5743.3|113
1742904600000|2025-03-25 12:10:00|5747.2|5745.4|5747.2|5745.4|5747.4|5745.6|5745.6|5743.8|84
1742904900000|2025-03-25 12:15:00|5747.1|5745.3|5746.8|5745|5748.1|5746.3|5746.4|5744.6|98
1742905200000|2025-03-25 12:20:00|5746.9|5745.1|5747.1|5745.3|5747.4|5745.6|5745.2|5743|98
1742905500000|2025-03-25 12:25:00|5747.3|5745.5|5748.4|5746.6|5749.4|5747.6|5746.8|5745|92
1742905800000|2025-03-25 12:30:00|5748.5|5746.7|5749.1|5747.3|5749.6|5747.8|5748.1|5746.3|103
1742906100000|2025-03-25 12:35:00|5749|5747.2|5746.9|5745.1|5750.8|5749|5746.6|5744.8|177
1742906400000|2025-03-25 12:40:00|5747|5745.2|5747.3|5745.5|5748.8|5746.2|5746.6|5744.3|125
1742906700000|2025-03-25 12:45:00|5747.4|5745.6|5748.9|5747.1|5749.7|5747.3|5746|5744.2|105
1742907000000|2025-03-25 12:50:00|5748.8|5747|5751.3|5749.5|5751.4|5749.6|5748.3|5746.4|135
1742907300000|2025-03-25 12:55:00|5751.4|5749.6|5747.7|5745.9|5751.5|5749.7|5747.7|5745.9|122
1742907600000|2025-03-25 13:00:00|5747.8|5746|5748|5746.2|5750|5748.2|5747.3|5745.5|162
1742907900000|2025-03-25 13:05:00|5748.2|5746.4|5748.3|5746.5|5748.9|5747.1|5747.3|5745.5|98
1742908200000|2025-03-25 13:10:00|5748.2|5746.4|5749.4|5747.6|5749.5|5747.7|5748.1|5746.3|106
1742908500000|2025-03-25 13:15:00|5749.5|5747.7|5748.2|5746.4|5749.9|5748.1|5748.2|5746.4|131
1742908800000|2025-03-25 13:20:00|5748.3|5746.5|5746.9|5745.1|5748.5|5746.7|5746.2|5743.7|87
1742909100000|2025-03-25 13:25:00|5747|5745.2|5746.8|5745|5747.4|5745.6|5746.1|5744.3|116
1742909400000|2025-03-25 13:30:00|5746.9|5745.1|5746.7|5744.9|5747.6|5745.8|5745.9|5744.1|138
1742909700000|2025-03-25 13:35:00|5746.5|5744.7|5747.5|5745.7|5748|5746.2|5745.7|5743.9|195
1742910000000|2025-03-25 13:40:00|5747.9|5744.9|5748.2|5746.4|5750.2|5747.4|5747.5|5744.8|228
1742910300000|2025-03-25 13:45:00|5748.1|5746.3|5748.1|5746.3|5749.8|5747.8|5747.5|5745.7|159
1742910600000|2025-03-25 13:50:00|5748.7|5745.7|5744.3|5741.3|5749.4|5747|5743.5|5741.3|240
1742910900000|2025-03-25 13:55:00|5744.4|5741.4|5744.4|5741.4|5745.3|5742|5742.5|5739.9|178
1742911200000|2025-03-25 14:00:00|5744.6|5741.5|5740|5738.2|5746.9|5744.8|5740|5738.2|295
1742911500000|2025-03-25 14:05:00|5740.1|5738.3|5736|5734.2|5741.1|5739.3|5735.7|5733.9|259
1742911800000|2025-03-25 14:10:00|5735.8|5734|5734.8|5733|5737|5735.2|5734.6|5732.8|219
1742912100000|2025-03-25 14:15:00|5734.7|5732.9|5735.2|5733.4|5735.4|5733.6|5732.9|5731.1|180
1742912400000|2025-03-25 14:20:00|5735.3|5733.5|5738.2|5735.2|5738.5|5736.5|5735|5733.2|190
1742912700000|2025-03-25 14:25:00|5737.3|5735.5|5738.4|5736.6|5739.9|5738.1|5735.9|5734.1|199
1742913000000|2025-03-25 14:30:00|5738.3|5736.5|5739.2|5737.4|5739.8|5738|5736.9|5735.1|167
1742913300000|2025-03-25 14:35:00|5739.3|5737.5|5741.3|5739.5|5741.3|5739.5|5738.3|5736.5|166
1742913600000|2025-03-25 14:40:00|5741.2|5739.4|5742.3|5740.5|5744|5742.2|5741|5739.2|160
1742913900000|2025-03-25 14:45:00|5742.4|5740.6|5744.2|5742.4|5744.8|5743|5742.3|5740.5|165
1742914200000|2025-03-25 14:50:00|5744.1|5742.3|5740.4|5738.6|5744.1|5742.3|5740.2|5737.8|167
1742914500000|2025-03-25 14:55:00|5740.3|5738.5|5740.2|5738.4|5742.3|5740.5|5740|5738.2|161
1742914800000|2025-03-25 15:00:00|5740.4|5738.6|5740.8|5739|5741|5739.2|5739.3|5737.5|134
1742915100000|2025-03-25 15:05:00|5740.7|5738.9|5739.8|5738|5741|5739.2|5738.4|5736.6|127
1742915400000|2025-03-25 15:10:00|5739.7|5737.9|5741.6|5739.8|5741.7|5739.9|5739.5|5737.7|113
1742915700000|2025-03-25 15:15:00|5742.3|5739.3|5738.7|5735.7|5742.3|5739.8|5738.1|5735.7|127
1742916000000|2025-03-25 15:20:00|5738.6|5735.6|5739.7|5737.9|5739.7|5737.9|5738|5735.4|126
1742916300000|2025-03-25 15:25:00|5739.6|5737.8|5740.9|5739.1|5741|5739.2|5739.3|5737.5|106
1742916600000|2025-03-25 15:30:00|5741|5739.2|5740.3|5738.5|5742|5740.2|5740|5738.2|119
1742916900000|2025-03-25 15:35:00|5740.4|5738.6|5740.5|5738.7|5741.4|5739.6|5739.9|5738.1|77
1742917200000|2025-03-25 15:40:00|5740.7|5738.9|5739.6|5737.8|5741.2|5739.4|5738.4|5736.6|122
1742917500000|2025-03-25 15:45:00|5739.7|5737.9|5737.4|5735.6|5739.8|5738|5737|5735.2|122
1742917800000|2025-03-25 15:50:00|5737.3|5735.5|5736.3|5734.5|5738.1|5736.1|5736.3|5734.5|143
1742918100000|2025-03-25 15:55:00|5736.4|5734.6|5737|5735.2|5737.2|5735.4|5736|5734.2|181
1742918400000|2025-03-25 16:00:00|5737.1|5735.3|5737.4|5735.6|5738.7|5736.3|5736.4|5734.3|152
1742918700000|2025-03-25 16:05:00|5737.3|5735.5|5739|5737.2|5739.3|5737.5|5735.9|5734.1|111
1742919000000|2025-03-25 16:10:00|5739.1|5737.3|5738|5736.2|5739.1|5737.3|5737.7|5735.9|107
1742919300000|2025-03-25 16:15:00|5738.7|5735.7|5738.2|5736.4|5739.7|5736.9|5737.7|5735.4|161
1742919600000|2025-03-25 16:20:00|5738.3|5736.5|5739.9|5738.1|5739.9|5738.1|5738|5736.2|115
1742919900000|2025-03-25 16:25:00|5739.8|5738|5739.5|5737.7|5740|5738.2|5738.1|5736.3|88
1742920200000|2025-03-25 16:30:00|5739.4|5737.6|5740|5738.2|5740|5738.2|5738.7|5736.9|65
1742920500000|2025-03-25 16:35:00|5740.3|5738.5|5739.7|5737.9|5740.6|5738.8|5739.2|5737.4|47
1742920800000|2025-03-25 16:40:00|5739.8|5738|5740|5738.2|5740.7|5738.9|5739.7|5737.9|62
1742921100000|2025-03-25 16:45:00|5739.9|5738.1|5739.9|5738.1|5740.7|5738.9|5739.7|5737.9|55
1742921400000|2025-03-25 16:50:00|5739.7|5737.9|5738.8|5737|5739.7|5737.9|5738.5|5736.7|79
1742921700000|2025-03-25 16:55:00|5738.9|5737.1|5738.4|5736.6|5739.1|5737.3|5738.1|5736.3|97
1742922000000|2025-03-25 17:00:00|5738.5|5736.7|5740.3|5738.5|5741.1|5739.3|5738.5|5736.7|86
1742922300000|2025-03-25 17:05:00|5740.4|5738.6|5743.2|5741.4|5743.4|5741.6|5740.4|5738.6|79
1742922600000|2025-03-25 17:10:00|5743.1|5741.3|5740.6|5738.8|5743.1|5741.3|5740.2|5738.4|67
1742922900000|2025-03-25 17:15:00|5740.7|5738.9|5739.4|5737.6|5741.3|5739.5|5738.9|5737.1|78
1742923200000|2025-03-25 17:20:00|5739.5|5737.7|5739.2|5737.4|5739.5|5737.7|5738.2|5735.7|65
1742923500000|2025-03-25 17:25:00|5739.1|5737.3|5737|5735.2|5739.1|5737.3|5737|5735.2|61
1742923800000|2025-03-25 17:30:00|5737.1|5735.3|5738.6|5736.8|5738.7|5736.9|5737.1|5735.3|48
1742924100000|2025-03-25 17:35:00|5738.7|5736.9|5738.6|5736.8|5739.7|5737.9|5738.4|5736.6|51
1742924400000|2025-03-25 17:40:00|5738.7|5736.9|5738.9|5737.1|5740.2|5738|5738.5|5736.2|93
1742924700000|2025-03-25 17:45:00|5738.7|5736.9|5738.4|5735.4|5740|5737.5|5738.3|5735.3|107
1742925000000|2025-03-25 17:50:00|5738|5735|5738.1|5735.1|5739|5736|5738|5735|86
1742925300000|2025-03-25 17:55:00|5738|5735|5739.3|5736.3|5739.5|5737.2|5737.9|5734.9|57
1742925600000|2025-03-25 18:00:00|5739|5736|5736.9|5735.1|5739|5736.9|5736.5|5734.7|77
1742925900000|2025-03-25 18:05:00|5737.1|5735.3|5737.7|5734.7|5737.7|5735.5|5736.2|5734.4|37
1742926200000|2025-03-25 18:10:00|5737.8|5734.8|5738.1|5736.3|5739.1|5736.7|5737.8|5734.8|39
1742926500000|2025-03-25 18:15:00|5738.3|5736.5|5736.8|5735|5738.5|5736.7|5736.8|5735|50
1742926800000|2025-03-25 18:20:00|5736.9|5735.1|5736.2|5734.4|5737.9|5735.4|5736.2|5734|38
1742927100000|2025-03-25 18:25:00|5736.1|5734.3|5735.4|5733.6|5736.2|5734.4|5734.4|5732.3|64
1742927400000|2025-03-25 18:30:00|5735.6|5733.8|5734.4|5732.6|5736.8|5734.6|5734.3|5732.5|46
1742927700000|2025-03-25 18:35:00|5734.5|5732.7|5734.2|5732.4|5735.6|5733.8|5733.8|5732|51
1742928000000|2025-03-25 18:40:00|5734.1|5732.3|5734.1|5731.1|5735|5732.6|5733.5|5731.1|37
1742928300000|2025-03-25 18:45:00|5734|5731|5731.9|5730.1|5734|5731.4|5731.9|5730.1|36
1742928600000|2025-03-25 18:50:00|5732|5730.2|5734.5|5732.7|5734.6|5732.8|5732|5730.2|88
1742928900000|2025-03-25 18:55:00|5734.7|5732.9|5732.4|5730.6|5735.8|5734|5731.9|5730.1|78
1742929200000|2025-03-25 19:00:00|5732.3|5730.5|5732.8|5731|5732.8|5731|5731|5729.2|65
1742929500000|2025-03-25 19:05:00|5732.7|5730.9|5733.6|5731.8|5733.8|5732|5732.2|5730.4|37
1742929800000|2025-03-25 19:10:00|5733.5|5731.7|5731.6|5729.8|5733.7|5731.9|5731.4|5729.6|66
1742930100000|2025-03-25 19:15:00|5731.8|5730|5730.5|5728.7|5732.4|5730.6|5729.9|5727.8|101
1742930400000|2025-03-25 19:20:00|5730.6|5728.8|5730.5|5728.7|5730.6|5728.8|5728.5|5726.4|68
1742930700000|2025-03-25 19:25:00|5730.6|5728.8|5730|5728.2|5730.6|5728.8|5729.1|5727.3|63
1742931000000|2025-03-25 19:30:00|5730.4|5728.6|5732.9|5731.1|5732.9|5731.1|5730.4|5728.6|57
1742931300000|2025-03-25 19:35:00|5733|5731.2|5733.9|5730.9|5734|5731.9|5732.6|5730|83
1742931600000|2025-03-25 19:40:00|5733.2|5731.4|5734.1|5732.3|5734.7|5732.6|5733.2|5731.1|51
1742931900000|2025-03-25 19:45:00|5734|5732.2|5734|5732.2|5735.2|5733|5733.6|5731.8|63
1742932200000|2025-03-25 19:50:00|5733.9|5732.1|5734.8|5731.8|5735.2|5732.6|5733.4|5731.6|83
1742932500000|2025-03-25 19:55:00|5734.9|5731.9|5734.1|5732.3|5734.9|5732.5|5733|5731.2|120
1742932800000|2025-03-25 20:00:00|5733.9|5732.1|5733.7|5731.9|5734.8|5733|5733.6|5731.8|49
1742933100000|2025-03-25 20:05:00|5733.6|5731.8|5732.2|5730.4|5733.6|5731.8|5732|5729.7|37
1742933400000|2025-03-25 20:10:00|5732.1|5730.3|5732.7|5730.9|5733.2|5730.9|5731.6|5729.8|42
1742933700000|2025-03-25 20:15:00|5732.8|5731|5732.7|5730.9|5733.4|5731.6|5732.5|5730.7|18
1742934000000|2025-03-25 20:20:00|5732.6|5730.8|5732.2|5730.4|5732.9|5730.8|5731.8|5729.4|15
1742934300000|2025-03-25 20:25:00|5731.9|5730.1|5731.4|5729.6|5731.9|5730.1|5731.4|5729.6|8
1742934600000|2025-03-25 20:30:00|5731.2|5729.4|5731.3|5729.5|5731.4|5729.6|5730.4|5728.6|24
1742934900000|2025-03-25 20:35:00|5731.4|5729.6|5731.7|5729.9|5732|5730.2|5731.4|5729.6|14
1742935200000|2025-03-25 20:40:00|5731.9|5730.1|5732.7|5729.4|5732.7|5730.1|5731.9|5728.4|34
1742935500000|2025-03-25 20:45:00|5732.5|5729.5|5733.1|5730.1|5733.3|5730.3|5732.4|5729.4|9
1742935800000|2025-03-25 20:50:00|5732.9|5729.9|5732.9|5729.9|5733.2|5730.2|5732.6|5729.6|19
1742936100000|2025-03-25 20:55:00|5732.8|5729.8|5734.4|5731.4|5734.7|5731.6|5732.8|5729.8|96
1742936400000|2025-03-25 21:00:00|5734.6|5730.9|5740.6|5736.6|5740.6|5736.6|5734.2|5730.5|30
1742936700000|2025-03-25 21:05:00|5740.4|5736.4|5737.3|5733.3|5740.8|5736.8|5736|5732|59
1742937000000|2025-03-25 21:10:00|5737.1|5733.1|5736.7|5732.7|5737.4|5733.4|5736.4|5732.4|47
1742937300000|2025-03-25 21:15:00|5736.6|5732.6|5735.8|5731.8|5737.6|5733.6|5735.6|5731.6|69
1742937600000|2025-03-25 21:20:00|5735.7|5731.7|5734.3|5730.3|5735.8|5731.8|5732.8|5728.8|96
1742937900000|2025-03-25 21:25:00|5734.5|5730.5|5735.8|5731.8|5735.9|5731.9|5734.2|5730.2|77
1742938200000|2025-03-25 21:30:00|5735.7|5731.7|5735.8|5731.8|5736.1|5732.1|5735.5|5731.5|93
1742938500000|2025-03-25 21:35:00|5736.1|5732.1|5735.2|5731.2|5736.1|5732.1|5735.2|5731.2|32
1742938800000|2025-03-25 21:40:00|5735.1|5731.1|5735.3|5731.3|5736.1|5732.1|5735.1|5731.1|58
1742939100000|2025-03-25 21:45:00|5735.4|5731.4|5737|5733|5737|5733|5734.5|5730.5|51
1742939400000|2025-03-25 21:50:00|5737.1|5733.1|5735.5|5731.5|5737.1|5733.1|5735.4|5731.4|98
1742939700000|2025-03-25 21:55:00|5736.4|5730.6|5736.2|5730.4|5736.7|5730.9|5735.8|5730|48
1742940000000|2025-03-25 22:00:00|5736.3|5730.5|5736.9|5731.7|5736.9|5731.8|5735.7|5730.3|50
1742940300000|2025-03-25 22:05:00|5737|5732|5736.6|5731.8|5737.5|5732.7|5736.6|5731.8|54
1742940600000|2025-03-25 22:10:00|5736.5|5731.7|5736.6|5731.8|5736.6|5731.8|5736.4|5731.6|21
1742940900000|2025-03-25 22:15:00|5736.5|5731.7|5736.1|5731.3|5736.6|5731.8|5735.9|5731.1|54
1742941200000|2025-03-25 22:20:00|5736.2|5731.4|5736.1|5731.3|5736.3|5731.5|5735.3|5730.5|36
1742941500000|2025-03-25 22:25:00|5736.2|5731.4|5735.7|5730.9|5736.2|5731.4|5735.4|5730.6|22
1742941800000|2025-03-25 22:30:00|5735.6|5730.8|5734.2|5729.4|5735.6|5730.8|5733.6|5729.2|28
1742942100000|2025-03-25 22:35:00|5734.1|5729.3|5733.6|5728.8|5734.1|5729.3|5733.4|5728.6|27
1742942400000|2025-03-25 22:40:00|5733.7|5728.9|5734.9|5730.1|5735|5730.4|5733.5|5728.7|38
1742942700000|2025-03-25 22:45:00|5734.7|5729.9|5735.1|5730.3|5735.1|5730.3|5734.7|5729.9|9
1742943000000|2025-03-25 22:50:00|5734.9|5730.1|5733.7|5728.9|5735.6|5730.8|5733.7|5728.9|29
1742943300000|2025-03-25 22:55:00|5733.8|5729|5734.1|5729.3|5734.5|5729.7|5733.6|5728.8|35
1742943600000|2025-03-25 23:00:00|5734.2|5729.4|5733.7|5730.1|5734.3|5730.1|5732.9|5728.7|41
1742943900000|2025-03-25 23:05:00|5732.8|5731|5731.2|5729.4|5732.8|5731|5731|5729.2|30
1742944200000|2025-03-25 23:10:00|5731.3|5729.5|5732.4|5730.6|5732.5|5730.7|5731.2|5729.4|25
1742944500000|2025-03-25 23:15:00|5732.3|5730.5|5731.5|5729.7|5732.3|5730.5|5731.2|5729.4|21
1742944800000|2025-03-25 23:20:00|5731.4|5729.6|5732|5730.2|5732.1|5730.3|5731.3|5729.5|15
1742945100000|2025-03-25 23:25:00|5732.1|5730.3|5732|5730.2|5732.2|5730.4|5731.6|5729.8|10
1742945400000|2025-03-25 23:30:00|5731.9|5730.1|5732.2|5730.4|5732.3|5730.5|5731.6|5729.8|18
1742945700000|2025-03-25 23:35:00|5732.3|5730.5|5731.9|5730.1|5732.4|5730.6|5731.8|5730|19
1742946000000|2025-03-25 23:40:00|5732|5730.2|5732.8|5731|5733.5|5731.4|5732|5730.2|37
1742946300000|2025-03-25 23:45:00|5732.7|5730.9|5732.9|5731.1|5733.2|5731.4|5732.2|5730.4|28
1742946600000|2025-03-25 23:50:00|5733|5731.2|5732.7|5730.9|5733.5|5731.7|5732.7|5730.9|27
1742946900000|2025-03-25 23:55:00|5732.8|5731|5733.7|5731.9|5733.7|5731.9|5732.7|5730.9|20
1742947200000|2025-03-26 00:00:00|5733.6|5731.8|5731.8|5730|5733.9|5732.1|5731.6|5729.8|82
1742947500000|2025-03-26 00:05:00|5731.7|5729.9|5732.1|5730.3|5733|5731.2|5731.7|5729.9|48
1742947800000|2025-03-26 00:10:00|5732.2|5730.4|5733.6|5731.8|5733.9|5732|5732.1|5730.2|59
1742948100000|2025-03-26 00:15:00|5733.8|5732|5734.2|5732.4|5735.1|5733.2|5733.7|5731.6|38
1742948400000|2025-03-26 00:20:00|5734.1|5732.3|5734.4|5732.6|5735.9|5734.1|5734|5732.2|45
1742948700000|2025-03-26 00:25:00|5733.8|5732|5733.7|5730.7|5734.1|5732.2|5732.6|5729.8|66
1742949000000|2025-03-26 00:30:00|5731.5|5728.5|5733.2|5731.4|5734.8|5732.5|5731.5|5728.5|187
1742949300000|2025-03-26 00:35:00|5733.4|5731.6|5729|5726|5733.7|5731.9|5728.7|5726|101
1742949600000|2025-03-26 00:40:00|5728.1|5726.3|5728|5726.2|5729.2|5727.4|5727.7|5725.9|99
1742949900000|2025-03-26 00:45:00|5727.9|5726.1|5727.1|5725.3|5728.1|5726.3|5726.9|5725.1|74
1742950200000|2025-03-26 00:50:00|5727|5725.2|5725.8|5722.8|5727|5725.2|5723.8|5721.5|136
1742950500000|2025-03-26 00:55:00|5725.5|5722.5|5723|5721.2|5725.7|5723.7|5722.5|5720.7|160
1742950800000|2025-03-26 01:00:00|5723.1|5721.3|5722.3|5720.5|5723.6|5721.8|5721.8|5720|126
1742951100000|2025-03-26 01:05:00|5722.4|5720.6|5721.5|5719.7|5722.8|5721|5715.3|5713.5|279
1742951400000|2025-03-26 01:10:00|5721.3|5719.5|5722.3|5720.5|5722.8|5721|5721.2|5719.4|138
1742951700000|2025-03-26 01:15:00|5722.5|5720.7|5726|5724.2|5728.4|5726.6|5722.5|5720.7|180
1742952000000|2025-03-26 01:20:00|5726.4|5724.6|5727.3|5725.5|5727.6|5725.8|5723.5|5721.5|177
1742952300000|2025-03-26 01:25:00|5727.4|5725.6|5729.5|5727.7|5729.8|5728|5727.4|5725.6|123
1742952600000|2025-03-26 01:30:00|5729.2|5727.4|5731|5729.2|5732.5|5730.7|5728.1|5726.3|154
1742952900000|2025-03-26 01:35:00|5731.1|5729.3|5730.5|5728.7|5732.8|5731|5730.5|5728.7|158
1742953200000|2025-03-26 01:40:00|5730.4|5728.6|5735.3|5732.3|5735.9|5732.9|5730.1|5728.3|144
1742953500000|2025-03-26 01:45:00|5735.2|5732.2|5733.5|5731.7|5736.4|5734.6|5733.2|5731.4|132
1742953800000|2025-03-26 01:50:00|5733.4|5731.6|5737.2|5735.4|5737.3|5735.5|5732.3|5730.5|154
1742954100000|2025-03-26 01:55:00|5737.1|5735.3|5737|5735.2|5738.6|5736.8|5736.2|5734.4|119
1742954400000|2025-03-26 02:00:00|5737.1|5735.3|5736|5734.2|5737.5|5735.7|5735.9|5734.1|64
1742954700000|2025-03-26 02:05:00|5736.1|5734.3|5735.9|5734.1|5737.3|5735.5|5735.4|5733.6|92
1742955000000|2025-03-26 02:10:00|5735.7|5733.9|5734.3|5732.5|5735.7|5733.9|5733.9|5732.1|75
1742955300000|2025-03-26 02:15:00|5734.4|5732.6|5734.6|5732.8|5734.9|5733.1|5733.8|5732|56
1742955600000|2025-03-26 02:20:00|5734.7|5732.9|5736.2|5734.4|5736.7|5734.9|5734.7|5732.9|85
1742955900000|2025-03-26 02:25:00|5736.1|5734.3|5738.9|5737.1|5739.3|5737.5|5735.9|5734.1|83
1742956200000|2025-03-26 02:30:00|5738.8|5737|5739.3|5737.5|5739.4|5737.6|5738.2|5736.4|83
1742956500000|2025-03-26 02:35:00|5739.5|5737.7|5739.8|5738|5739.9|5738.1|5737.8|5736|78
1742956800000|2025-03-26 02:40:00|5739.7|5737.9|5741.7|5739.9|5741.8|5740|5739|5737.2|114
1742957100000|2025-03-26 02:45:00|5741.8|5740|5743.6|5741.8|5744|5742.2|5741.7|5739.9|89
1742957400000|2025-03-26 02:50:00|5743.7|5741.9|5746|5744.2|5746.5|5744.7|5743.5|5741.7|94
1742957700000|2025-03-26 02:55:00|5746.1|5744.3|5747.1|5745.3|5748.2|5745.7|5744.6|5742.8|92
1742958000000|2025-03-26 03:00:00|5747|5745.2|5748.1|5746.3|5748.5|5746.7|5746.1|5744.3|113
1742958300000|2025-03-26 03:05:00|5748|5746.2|5748.2|5746.4|5748.7|5746.9|5746.2|5744.4|112
1742958600000|2025-03-26 03:10:00|5748.1|5746.3|5747|5745.2|5748.5|5746.7|5746.7|5744.9|84
1742958900000|2025-03-26 03:15:00|5747.1|5745.3|5747|5745.2|5749.4|5747.3|5746.9|5744.9|91
1742959200000|2025-03-26 03:20:00|5746.9|5745.1|5747.1|5745.3|5748.9|5747.1|5746.9|5745.1|78
1742959500000|2025-03-26 03:25:00|5747|5745.2|5747|5744|5748|5745.9|5746|5743.9|95
1742959800000|2025-03-26 03:30:00|5746|5744.2|5745.2|5743.4|5747|5745.1|5744.9|5743.1|108
1742960100000|2025-03-26 03:35:00|5745.3|5743.5|5749|5747.2|5749.2|5747.4|5744.8|5742.3|68
1742960400000|2025-03-26 03:40:00|5748.9|5747.1|5750.8|5749|5751.2|5749.4|5748.6|5746.8|72
1742960700000|2025-03-26 03:45:00|5750.9|5749.1|5748.3|5746.5|5751.1|5749.3|5747.5|5745.7|73
1742961000000|2025-03-26 03:50:00|5748.2|5746.4|5747.9|5746.1|5749.8|5748|5747.7|5745.4|52
1742961300000|2025-03-26 03:55:00|5748|5746.2|5746.7|5744.9|5748|5746.2|5745.5|5743.7|97
1742961600000|2025-03-26 04:00:00|5747|5745.2|5747.4|5745.6|5747.8|5746|5746.8|5745|58
1742961900000|2025-03-26 04:05:00|5747.3|5745.5|5747|5745.2|5747.8|5746|5746.5|5744.7|64
1742962200000|2025-03-26 04:10:00|5747.3|5745.5|5745|5743.2|5747.4|5745.6|5744.6|5742.8|66
1742962500000|2025-03-26 04:15:00|5744.7|5742.9|5746.2|5744.4|5746.4|5744.6|5744|5741.6|71
1742962800000|2025-03-26 04:20:00|5746.1|5744.3|5745.1|5743.3|5746.4|5744.6|5744.8|5743|48
1742963100000|2025-03-26 04:25:00|5745|5743.2|5747.5|5745.7|5748|5746.2|5744.8|5743|106
1742963400000|2025-03-26 04:30:00|5747.6|5745.8|5747.7|5744.7|5750.1|5747.1|5745.9|5743.6|117
1742963700000|2025-03-26 04:35:00|5747.6|5744.6|5747.8|5744.8|5748|5745.5|5745.9|5743.3|82
1742964000000|2025-03-26 04:40:00|5747.9|5744.9|5746.5|5744.7|5747.9|5745.4|5745.8|5743.8|92
1742964300000|2025-03-26 04:45:00|5746.4|5744.6|5745.8|5744|5747.2|5745|5745.2|5742.8|93
1742964600000|2025-03-26 04:50:00|5745.7|5743.9|5747.5|5745.7|5747.7|5745.9|5745.6|5743.3|43
1742964900000|2025-03-26 04:55:00|5747.6|5745.8|5747.6|5745.8|5748.3|5746.1|5746.7|5744.8|38
1742965200000|2025-03-26 05:00:00|5747.5|5745.7|5746.7|5744.9|5747.5|5745.7|5745.2|5743.4|65
1742965500000|2025-03-26 05:05:00|5746.6|5744.8|5747.1|5745.3|5747.8|5746|5746|5744.2|82
1742965800000|2025-03-26 05:10:00|5747.2|5745.4|5746.1|5744.3|5747.4|5745.6|5744.3|5742.3|133
1742966100000|2025-03-26 05:15:00|5746.2|5744.4|5746.4|5744.6|5748.4|5746.6|5746.2|5744.4|89
1742966400000|2025-03-26 05:20:00|5746.6|5744.8|5747.4|5745.6|5747.5|5745.7|5746|5744.2|93
1742966700000|2025-03-26 05:25:00|5747.3|5745.5|5747.7|5744.7|5747.7|5745.7|5745.9|5744.1|80
1742967000000|2025-03-26 05:30:00|5747|5745.2|5748.9|5747.1|5748.9|5747.1|5746.4|5744.3|92
1742967300000|2025-03-26 05:35:00|5749.2|5747.4|5751.1|5749.3|5751.8|5750|5748.8|5747|85
1742967600000|2025-03-26 05:40:00|5751|5749.2|5750.6|5748.8|5751|5749.2|5749.2|5747.4|72
1742967900000|2025-03-26 05:45:00|5750.7|5748.9|5750|5748.2|5751.4|5749.6|5750|5747.8|75
1742968200000|2025-03-26 05:50:00|5750.1|5748.3|5749.4|5747.6|5750.5|5748.7|5749.3|5747.5|60
1742968500000|2025-03-26 05:55:00|5749.5|5747.7|5750|5748.2|5751.9|5750.1|5749.5|5747.7|74
1742968800000|2025-03-26 06:00:00|5750.1|5748.3|5752.3|5750.5|5753.3|5751.5|5750.1|5748.3|74
1742969100000|2025-03-26 06:05:00|5752.2|5750.4|5751.7|5749.9|5753.8|5752|5751.7|5749.9|60
1742969400000|2025-03-26 06:10:00|5752.3|5749.3|5753.4|5751.6|5754.5|5752.5|5752.2|5749.2|99
1742969700000|2025-03-26 06:15:00|5753.3|5751.5|5752.6|5750.8|5754.5|5752.7|5752.2|5750.4|76
1742970000000|2025-03-26 06:20:00|5752.7|5750.9|5753.3|5751.5|5754.1|5752|5752.6|5750.3|93
1742970300000|2025-03-26 06:25:00|5753.2|5751.4|5754.4|5752.6|5754.7|5752.9|5752.8|5751|96
1742970600000|2025-03-26 06:30:00|5754.3|5752.5|5753.2|5751.4|5754.9|5753.1|5752.8|5750.3|99
1742970900000|2025-03-26 06:35:00|5753|5751.2|5753.7|5750.7|5754.7|5752.9|5752.5|5750.7|99
1742971200000|2025-03-26 06:40:00|5753.8|5750.8|5753.3|5751.5|5753.9|5751.7|5752.3|5750.4|53
1742971500000|2025-03-26 06:45:00|5753.2|5751.4|5754.6|5752.8|5756|5754.2|5752.9|5751.1|86
1742971800000|2025-03-26 06:50:00|5754.7|5752.9|5753.2|5751.4|5755.6|5753.8|5753|5751.2|78
1742972100000|2025-03-26 06:55:00|5753.1|5751.3|5753.4|5751.6|5754.8|5752.6|5753|5750.7|72
1742972400000|2025-03-26 07:00:00|5753.3|5751.5|5752.3|5750.5|5755.2|5753.4|5751.8|5750|208
1742972700000|2025-03-26 07:05:00|5752.4|5750.6|5753.5|5751.7|5754.1|5752.3|5751.8|5750|149
1742973000000|2025-03-26 07:10:00|5753.4|5751.6|5753.2|5751.4|5755.8|5753.3|5753.2|5750.9|166
1742973300000|2025-03-26 07:15:00|5753.3|5751.5|5750.5|5748.7|5753.3|5751.5|5750|5748.2|120
1742973600000|2025-03-26 07:20:00|5750.9|5749.1|5754.9|5753.1|5756.1|5753.4|5750.8|5748.9|203
1742973900000|2025-03-26 07:25:00|5755|5753.2|5754.3|5752.5|5756|5754|5754.2|5752.4|140
1742974200000|2025-03-26 07:30:00|5753.8|5752|5753.7|5751.9|5755.6|5753.3|5752.7|5750.9|195
1742974500000|2025-03-26 07:35:00|5753.8|5752|5753.6|5751.8|5754.4|5752.6|5752.9|5750.5|142
1742974800000|2025-03-26 07:40:00|5753.5|5751.7|5754.8|5753|5756.5|5753.7|5753.5|5751.1|110
1742975100000|2025-03-26 07:45:00|5754.7|5752.9|5753.9|5752.1|5754.7|5752.9|5752.5|5750.7|137
1742975400000|2025-03-26 07:50:00|5754|5752.2|5753.3|5751.5|5755.8|5753.4|5753.3|5751.5|148
1742975700000|2025-03-26 07:55:00|5753.4|5751.6|5754.2|5752.4|5757|5754.6|5753.2|5751.4|166
1742976000000|2025-03-26 08:00:00|5754.3|5752.5|5755.1|5753.3|5755.5|5753.7|5753.2|5751.4|140
1742976300000|2025-03-26 08:05:00|5755.2|5753.4|5755.2|5753.4|5756.2|5753.9|5753.5|5751|160
1742976600000|2025-03-26 08:10:00|5755.1|5753.3|5750|5748.2|5755.1|5753.3|5749.9|5748.1|171
1742976900000|2025-03-26 08:15:00|5749.9|5748.1|5750.7|5747.7|5752|5749|5749.6|5747.1|159
1742977200000|2025-03-26 08:20:00|5750.8|5747.8|5751.1|5749.3|5752.9|5750.9|5750.2|5747.8|120
1742977500000|2025-03-26 08:25:00|5751.3|5749.5|5754.5|5751.5|5754.7|5752.1|5751.3|5749.2|109
1742977800000|2025-03-26 08:30:00|5754.4|5751.4|5755.8|5752.8|5755.8|5752.8|5753.1|5751.1|78
1742978100000|2025-03-26 08:35:00|5755.7|5752.7|5753.1|5751.3|5755.7|5752.8|5752.9|5750.8|125
1742978400000|2025-03-26 08:40:00|5752.9|5751.1|5753|5751.2|5753.5|5751.7|5752.2|5750.4|90
1742978700000|2025-03-26 08:45:00|5752.9|5751.1|5754|5752.2|5755.4|5753.6|5752.7|5750.9|105
1742979000000|2025-03-26 08:50:00|5753.9|5752.1|5752.8|5751|5754.8|5752.7|5752.4|5750.6|181
1742979300000|2025-03-26 08:55:00|5752.9|5751.1|5755.8|5754|5756.5|5754.7|5752.8|5751|116
1742979600000|2025-03-26 09:00:00|5755.7|5753.9|5756.3|5754.5|5756.7|5754.9|5755.2|5753.1|115
1742979900000|2025-03-26 09:05:00|5756.2|5754.4|5755.4|5753.6|5756.4|5754.6|5754|5752.2|98
1742980200000|2025-03-26 09:10:00|5755.5|5753.7|5757.6|5754.6|5757.8|5754.8|5755.5|5753.5|106
1742980500000|2025-03-26 09:15:00|5757.5|5754.5|5758.2|5756.4|5760.3|5757.8|5756.8|5754.5|67
1742980800000|2025-03-26 09:20:00|5758|5756.2|5758.9|5757.1|5758.9|5757.1|5757.2|5754.7|89
1742981100000|2025-03-26 09:25:00|5758.8|5757|5759.6|5757.8|5759.6|5757.8|5758|5756.2|68
1742981400000|2025-03-26 09:30:00|5759.7|5757.9|5762.1|5760.3|5762.2|5760.4|5759.7|5757.9|101
1742981700000|2025-03-26 09:35:00|5762.2|5760.4|5761.8|5760|5764|5761.6|5761.8|5760|124
1742982000000|2025-03-26 09:40:00|5761.6|5759.8|5763|5761.2|5763.4|5761.2|5761.1|5759.3|107
1742982300000|2025-03-26 09:45:00|5763.1|5761.3|5762.2|5760.4|5763.3|5761.5|5761.7|5759.9|82
1742982600000|2025-03-26 09:50:00|5762.1|5760.3|5760|5758.2|5762.3|5760.5|5759.7|5757.9|53
1742982900000|2025-03-26 09:55:00|5760.1|5758.3|5758|5756.2|5760.1|5758.3|5758|5756.2|80
1742983200000|2025-03-26 10:00:00|5758.2|5756.4|5758.2|5756.4|5758.9|5757.1|5757.6|5755.8|96
1742983500000|2025-03-26 10:05:00|5758.1|5756.3|5760.2|5758.4|5760.5|5758.7|5758.1|5756.3|136
1742983800000|2025-03-26 10:10:00|5760.1|5758.3|5762|5760.2|5762.6|5760.4|5759.8|5757.5|119
1742984100000|2025-03-26 10:15:00|5761.8|5760|5762.1|5760.3|5762.5|5760.7|5761.1|5758.8|79
1742984400000|2025-03-26 10:20:00|5761.9|5760.1|5763.3|5761.5|5763.6|5761.8|5761.6|5759.3|85
1742984700000|2025-03-26 10:25:00|5763.4|5761.6|5761.6|5759.8|5763.6|5761.8|5760.9|5759.1|82
1742985000000|2025-03-26 10:30:00|5761.5|5759.7|5760.7|5758.9|5761.7|5759.9|5760.2|5758.4|61
1742985300000|2025-03-26 10:35:00|5760.8|5759|5761.9|5760.1|5761.9|5760.1|5759.8|5758|96
1742985600000|2025-03-26 10:40:00|5761.8|5760|5761.8|5760|5762.8|5761|5761.3|5759.5|91
1742985900000|2025-03-26 10:45:00|5761.9|5760.1|5761.6|5758.6|5762.1|5760.2|5760.7|5758.5|82
1742986200000|2025-03-26 10:50:00|5761.5|5758.5|5759.8|5758|5762.2|5759.2|5759.8|5757.4|62
1742986500000|2025-03-26 10:55:00|5759.7|5757.9|5761.5|5758.5|5761.7|5759.5|5759.7|5757.3|69
1742986800000|2025-03-26 11:00:00|5760.9|5759.1|5761.2|5759.4|5762.3|5759.9|5760.9|5758.6|82
1742987100000|2025-03-26 11:05:00|5761.1|5759.3|5760.5|5758.7|5762|5759.8|5759.8|5757.4|42
1742987400000|2025-03-26 11:10:00|5761.2|5758.2|5761.5|5759.7|5761.9|5760.1|5760.7|5757.7|70
1742987700000|2025-03-26 11:15:00|5761.3|5759.5|5761.5|5759.7|5762.7|5760.9|5761.2|5759.4|64
1742988000000|2025-03-26 11:20:00|5761.6|5759.8|5762.5|5759.5|5763.2|5760.7|5761.5|5759.5|91
1742988300000|2025-03-26 11:25:00|5762.6|5759.6|5760.7|5757.7|5763|5760|5760.7|5757.7|90
1742988600000|2025-03-26 11:30:00|5760.5|5757.5|5760.3|5758.5|5760.5|5758.5|5759.1|5756.4|51
1742988900000|2025-03-26 11:35:00|5760.4|5758.6|5761.3|5759.5|5762|5760.2|5759.9|5758.1|66
1742989200000|2025-03-26 11:40:00|5761.4|5759.6|5760.3|5758.5|5761.6|5759.8|5759.9|5758.1|77
1742989500000|2025-03-26 11:45:00|5760.2|5758.4|5756.9|5755.1|5760.7|5758.9|5756.7|5754.9|89
1742989800000|2025-03-26 11:50:00|5756.8|5755|5756.5|5753.5|5757.9|5755.6|5755.7|5753.4|107
1742990100000|2025-03-26 11:55:00|5756.4|5753.4|5755|5753.2|5756.7|5754.6|5754.7|5752.9|90
1742990400000|2025-03-26 12:00:00|5754.9|5753.1|5752.4|5750.6|5755|5753.2|5752.4|5750.6|99
1742990700000|2025-03-26 12:05:00|5752.2|5750.4|5747.5|5745.7|5752.5|5750.7|5747.5|5745.7|135
1742991000000|2025-03-26 12:10:00|5747.4|5745.6|5750.2|5748.4|5750.2|5748.4|5746.6|5744.8|106
1742991300000|2025-03-26 12:15:00|5750.3|5748.5|5749.4|5747.6|5751.4|5749.6|5748.9|5747.1|132
1742991600000|2025-03-26 12:20:00|5749.3|5747.5|5750|5748.2|5750.5|5748.7|5747.8|5746|119
1742991900000|2025-03-26 12:25:00|5750.1|5748.3|5753.2|5750.1|5753.2|5750.2|5749.5|5747.7|84
1742992200000|2025-03-26 12:30:00|5753.1|5750.2|5749.5|5747.7|5753.2|5750.2|5748.4|5746.6|167
1742992500000|2025-03-26 12:35:00|5749.4|5747.6|5750.1|5748.3|5750.9|5749.1|5748.9|5747.1|150
1742992800000|2025-03-26 12:40:00|5750.3|5748.5|5757|5755.2|5757.1|5755.3|5750|5748.2|169
1742993100000|2025-03-26 12:45:00|5756.9|5755.1|5756.4|5754.6|5757.2|5755.4|5755.2|5753.4|116
1742993400000|2025-03-26 12:50:00|5756.3|5754.5|5752.8|5751|5756.4|5754.6|5752.2|5750.4|219
1742993700000|2025-03-26 12:55:00|5753|5751.2|5751|5749.2|5753.3|5751.5|5750.9|5749.1|205
1742994000000|2025-03-26 13:00:00|5751.2|5749.4|5752.9|5751.1|5753.6|5751.5|5749.1|5747.3|167
1742994300000|2025-03-26 13:05:00|5752.8|5751|5754.9|5753.1|5756.5|5754.4|5751.5|5749.7|187
1742994600000|2025-03-26 13:10:00|5754.8|5753|5754.5|5752.7|5755.1|5753.1|5753.4|5751.6|153
1742994900000|2025-03-26 13:15:00|5754.6|5752.8|5749|5747.2|5754.6|5752.8|5748.6|5746.8|168
1742995200000|2025-03-26 13:20:00|5748.9|5747.1|5749|5746|5749.8|5748|5746.2|5743.9|188
1742995500000|2025-03-26 13:25:00|5748.2|5746.4|5747.1|5745.3|5749.3|5747.5|5746.9|5745|229
1742995800000|2025-03-26 13:30:00|5747|5745.2|5746.9|5743.9|5749.9|5747|5746.5|5743.5|217
1742996100000|2025-03-26 13:35:00|5746.8|5743.8|5748.9|5747.1|5750.4|5748.6|5746.5|5743.5|231
1742996400000|2025-03-26 13:40:00|5748.8|5747|5745.7|5742.7|5749.4|5747.3|5744.4|5742|177
1742996700000|2025-03-26 13:45:00|5745.8|5742.8|5743.7|5741.9|5746.3|5743.7|5743|5740.8|137
1742997000000|2025-03-26 13:50:00|5743.6|5741.8|5743.3|5741.5|5744.7|5742.9|5742.7|5740.8|194
1742997300000|2025-03-26 13:55:00|5743.1|5741.3|5743.3|5741.5|5746.3|5744|5742.7|5740.9|174
1742997600000|2025-03-26 14:00:00|5743.2|5741.4|5743.8|5742|5744.7|5742.9|5742.4|5740.6|202
1742997900000|2025-03-26 14:05:00|5743.7|5741.9|5744.7|5742.9|5747.5|5745.7|5743.4|5741.6|195
1742998200000|2025-03-26 14:10:00|5744.8|5743|5748.1|5746.3|5748.1|5746.3|5744.5|5742.7|180
1742998500000|2025-03-26 14:15:00|5748.4|5746.6|5747.5|5745.7|5749.8|5748|5747.2|5745.1|257
1742998800000|2025-03-26 14:20:00|5747.6|5745.8|5747.4|5745.6|5747.9|5746.1|5744.7|5742.9|200
1742999100000|2025-03-26 14:25:00|5747.5|5745.7|5747.1|5745.3|5748.2|5746.4|5746.7|5744.9|149
1742999400000|2025-03-26 14:30:00|5747.2|5745.4|5746.6|5744.8|5747.4|5745.6|5745.7|5743.9|144
1742999700000|2025-03-26 14:35:00|5746.7|5744.9|5747.7|5745.9|5748.8|5747|5746.3|5744.5|147
1743000000000|2025-03-26 14:40:00|5747.6|5745.8|5747.3|5745.5|5747.9|5746.1|5746|5744.2|147
1743000300000|2025-03-26 14:45:00|5747.2|5745.4|5747.6|5745.8|5748.4|5746.6|5746.3|5744.5|106
1743000600000|2025-03-26 14:50:00|5747.7|5745.9|5748.7|5746.9|5748.9|5747|5746.4|5744.6|132
1743000900000|2025-03-26 14:55:00|5748.5|5746.7|5748.3|5746.5|5749.1|5747.3|5746.8|5745|146
1743001200000|2025-03-26 15:00:00|5748.2|5746.4|5751|5749.2|5752|5749.6|5748.2|5746.4|126
1743001500000|2025-03-26 15:05:00|5751.2|5749.4|5749.1|5747.3|5751.2|5749.4|5748.6|5746.8|120
1743001800000|2025-03-26 15:10:00|5749.2|5747.4|5749.7|5747.9|5752|5749.9|5749.2|5747.4|144
1743002100000|2025-03-26 15:15:00|5749.8|5748|5747.5|5745.7|5750.2|5748.4|5747.5|5745.7|112
1743002400000|2025-03-26 15:20:00|5747.6|5745.8|5745.3|5743.5|5748.4|5746.2|5744.7|5742.9|143
1743002700000|2025-03-26 15:25:00|5745.2|5743.4|5746|5744.2|5746.3|5744.5|5743.9|5741.4|139
1743003000000|2025-03-26 15:30:00|5746.1|5744.3|5747|5745.2|5748|5746.2|5746.1|5744.3|111
1743003300000|2025-03-26 15:35:00|5747.1|5745.3|5747.7|5745.9|5749.9|5748.1|5746.9|5745.1|135
1743003600000|2025-03-26 15:40:00|5747.6|5745.8|5746.8|5743.8|5748.7|5746.2|5746.4|5743.6|130
1743003900000|2025-03-26 15:45:00|5746.7|5743.7|5743.2|5741.4|5747.1|5745|5743.1|5740.9|235
1743004200000|2025-03-26 15:50:00|5743.3|5741.5|5741.1|5739.3|5744.3|5741.9|5741|5738.8|216
1743004500000|2025-03-26 15:55:00|5741.2|5739.4|5742.3|5740.5|5742.9|5741.1|5737.1|5734.1|358
1743004800000|2025-03-26 16:00:00|5742.2|5740.4|5738.4|5736.6|5742.8|5741|5738.3|5736.5|226
1743005100000|2025-03-26 16:05:00|5738.6|5736.8|5739.7|5737.9|5739.9|5738.1|5737.6|5735.8|166
1743005400000|2025-03-26 16:10:00|5739.6|5737.8|5738.2|5736.4|5741.5|5739.1|5737.8|5736|192
1743005700000|2025-03-26 16:15:00|5738.3|5736.5|5740.2|5738.4|5740.6|5738.8|5737.7|5735.9|157
1743006000000|2025-03-26 16:20:00|5740.3|5738.5|5741.2|5739.4|5741.7|5739.9|5739.8|5738|124
1743006300000|2025-03-26 16:25:00|5741.3|5739.5|5743.2|5741.4|5743.9|5742.1|5741.3|5739.5|138
1743006600000|2025-03-26 16:30:00|5743.1|5741.3|5743.3|5741.5|5743.7|5741.9|5742|5740.2|96
1743006900000|2025-03-26 16:35:00|5743.2|5741.4|5743.3|5741.5|5745|5742.5|5742.7|5740.9|89
1743007200000|2025-03-26 16:40:00|5743.4|5741.6|5741.2|5739.4|5743.5|5741.7|5740.7|5738.9|72
1743007500000|2025-03-26 16:45:00|5741.3|5739.5|5744|5742.2|5744.3|5742.5|5741.3|5739.5|105
1743007800000|2025-03-26 16:50:00|5743.9|5742.1|5742.6|5740.8|5745.3|5742.9|5742|5740.2|83
1743008100000|2025-03-26 16:55:00|5742.7|5740.9|5740.9|5739.1|5742.8|5741|5740.4|5738.6|74
1743008400000|2025-03-26 17:00:00|5740.8|5739|5739.5|5737.7|5741.6|5739.8|5739.1|5736.9|172
1743008700000|2025-03-26 17:05:00|5739.4|5737.6|5739.7|5737.9|5740.5|5738.2|5738.7|5736.2|124
1743009000000|2025-03-26 17:10:00|5739.6|5737.8|5738.1|5735.1|5739.8|5737.9|5738.1|5735.1|152
1743009300000|2025-03-26 17:15:00|5738.2|5735.2|5730.7|5728.9|5738.2|5735.5|5730.5|5728.7|292
1743009600000|2025-03-26 17:20:00|5730.8|5729|5731.6|5729.8|5731.9|5730.1|5728.1|5726|258
1743009900000|2025-03-26 17:25:00|5731.5|5729.7|5729.9|5728.1|5732.8|5730.6|5729.8|5727.9|185
1743010200000|2025-03-26 17:30:00|5730|5728.2|5728.2|5726.4|5730.1|5728.3|5727.7|5725.9|179
1743010500000|2025-03-26 17:35:00|5728.3|5726.5|5730.2|5728.4|5730.2|5728.4|5727.2|5725.4|162
1743010800000|2025-03-26 17:40:00|5730.1|5728.3|5731.6|5729.8|5736|5733.6|5729.8|5728|269
1743011100000|2025-03-26 17:45:00|5731.9|5728.9|5730.6|5728.8|5732.5|5729.9|5730.2|5727.9|82
1743011400000|2025-03-26 17:50:00|5730.4|5728.6|5728.5|5726.7|5731.3|5729|5728.3|5726.5|144
1743011700000|2025-03-26 17:55:00|5728.6|5726.8|5730.1|5727.1|5730.2|5728.1|5728.5|5726.4|138
1743012000000|2025-03-26 18:00:00|5730.2|5727.2|5730.4|5728.6|5731.4|5729.6|5729.3|5726.9|129
1743012300000|2025-03-26 18:05:00|5730.6|5728.8|5731.2|5729.4|5731.7|5729.8|5730|5728.1|97
1743012600000|2025-03-26 18:10:00|5731.3|5729.5|5731.5|5729.7|5732|5730.2|5730.6|5728.6|117
1743012900000|2025-03-26 18:15:00|5731.6|5729.8|5729.8|5728|5732.5|5730.7|5729.7|5727.5|133
1743013200000|2025-03-26 18:20:00|5729.7|5727.9|5729.9|5728.1|5731.2|5729.1|5729.6|5726.9|93
1743013500000|2025-03-26 18:25:00|5730|5728.2|5729.8|5728|5731.8|5729.2|5729.3|5727.5|111
1743013800000|2025-03-26 18:30:00|5729.9|5728.1|5728.2|5726.4|5730.6|5728.5|5728.2|5726.4|92
1743014100000|2025-03-26 18:35:00|5728.3|5726.5|5729.8|5728|5729.8|5728|5728.3|5726.5|60
1743014400000|2025-03-26 18:40:00|5730|5728.2|5729.6|5727.8|5730.8|5729|5729.6|5727.8|96
1743014700000|2025-03-26 18:45:00|5729.7|5727.9|5728|5726.2|5730|5728.2|5727.5|5725.6|117
1743015000000|2025-03-26 18:50:00|5727.9|5726.1|5727.7|5725.9|5728.1|5726.3|5727.2|5725.4|77
1743015300000|2025-03-26 18:55:00|5727.6|5725.8|5725.3|5723.5|5727.7|5725.9|5725.3|5723.5|106
1743015600000|2025-03-26 19:00:00|5725.4|5723.6|5724.1|5722.3|5725.7|5723.9|5723.9|5721.7|65
1743015900000|2025-03-26 19:05:00|5724|5722.2|5722.9|5721.1|5724.3|5722.5|5722.7|5720.9|69
1743016200000|2025-03-26 19:10:00|5722.8|5721|5722.7|5720.9|5723.1|5721.3|5722|5719.8|82
1743016500000|2025-03-26 19:15:00|5722.8|5721|5724.2|5722.4|5724.7|5722.7|5722.5|5720.7|72
1743016800000|2025-03-26 19:20:00|5724.3|5722.5|5723.6|5721.8|5725|5722.6|5723.6|5721.5|74
1743017100000|2025-03-26 19:25:00|5723.5|5721.7|5722.8|5719.8|5724|5721.7|5722.5|5719.8|62
1743017400000|2025-03-26 19:30:00|5722.9|5719.9|5724|5721|5724.1|5721.1|5722.8|5719.8|75
1743017700000|2025-03-26 19:35:00|5723.9|5720.9|5724.5|5721.5|5724.7|5721.8|5722.8|5720.2|117
1743018000000|2025-03-26 19:40:00|5724.3|5721.3|5725.2|5722.2|5725.4|5722.4|5724.2|5721.2|54
1743018300000|2025-03-26 19:45:00|5725.3|5722.3|5726.2|5723.2|5726.2|5723.2|5724.9|5721.9|71
1743018600000|2025-03-26 19:50:00|5726.3|5723.3|5727.9|5724.9|5728.3|5725.3|5726.1|5723.1|79
1743018900000|2025-03-26 19:55:00|5727.8|5724.8|5726.2|5724.4|5727.9|5724.9|5726.2|5724|89
1743019200000|2025-03-26 20:00:00|5726.3|5724.5|5725.9|5724.1|5726.5|5724.7|5725.1|5723.3|28
1743019500000|2025-03-26 20:05:00|5725.8|5724|5726.7|5724.9|5727|5725.2|5725.8|5724|20
1743019800000|2025-03-26 20:10:00|5726.8|5725|5728.1|5726.3|5728.6|5726.8|5726.8|5725|38
1743020100000|2025-03-26 20:15:00|5728.2|5726.4|5727.6|5725.8|5728.4|5726.6|5727.3|5725.5|56
1743020400000|2025-03-26 20:20:00|5727.5|5725.7|5728.8|5727|5729|5727.2|5726.1|5724.3|50
1743020700000|2025-03-26 20:25:00|5728.9|5727.1|5726.8|5725|5729.2|5727.4|5726.8|5725|37
1743021000000|2025-03-26 20:30:00|5727.1|5725.3|5726.1|5724.3|5727.2|5725.4|5725.9|5724.1|35
1743021300000|2025-03-26 20:35:00|5726|5724.2|5726.7|5724.9|5727.2|5725.4|5725.4|5723.6|35
1743021600000|2025-03-26 20:40:00|5726.6|5724.8|5727|5725.2|5728.7|5726.9|5726.5|5724.7|51
1743021900000|2025-03-26 20:45:00|5726.8|5725|5728.3|5725.3|5728.8|5725.8|5726.7|5724.5|34
1743022200000|2025-03-26 20:50:00|5728.4|5725.4|5729.4|5726.4|5729.4|5726.4|5728.4|5725.4|48
1743022500000|2025-03-26 20:55:00|5729.6|5726.6|5731|5727.4|5731|5727.4|5729.3|5726.2|65
1743022800000|2025-03-26 21:00:00|5734.2|5730.2|5730.4|5726.4|5734.5|5730.5|5728.8|5724.8|21
1743023100000|2025-03-26 21:05:00|5730|5726|5730.1|5726.1|5731|5727|5729.8|5725.8|40
1743023400000|2025-03-26 21:10:00|5730.4|5726.4|5732.1|5728.1|5740.3|5736.3|5729.9|5725.9|188
1743023700000|2025-03-26 21:15:00|5732|5728|5728.9|5724.9|5732.6|5728.6|5728.5|5724.5|139
1743024000000|2025-03-26 21:20:00|5728.8|5724.8|5727.2|5723.2|5728.8|5724.8|5725.6|5721.6|50
1743024300000|2025-03-26 21:25:00|5726.8|5722.8|5725.9|5721.9|5729|5725|5725.5|5721.5|86
1743024600000|2025-03-26 21:30:00|5725.8|5721.8|5727.5|5723.5|5727.5|5723.5|5725.5|5721.5|80
1743024900000|2025-03-26 21:35:00|5728.2|5724.7|5735.5|5731.5|5736|5732|5727.8|5723.8|156
1743025200000|2025-03-26 21:40:00|5735.4|5731.4|5732|5728|5735.5|5731.5|5729.4|5725.4|122
1743025500000|2025-03-26 21:45:00|5732.1|5728.1|5731.6|5727.6|5732.1|5728.1|5731.5|5727.5|18
1743025800000|2025-03-26 21:50:00|5731.7|5727.7|5727.6|5723.6|5731.7|5727.7|5727.6|5723.6|19
1743026100000|2025-03-26 21:55:00|5728.5|5722.7|5727.8|5722|5728.5|5722.7|5727.7|5721.9|49
1743026400000|2025-03-26 22:00:00|5728.1|5722.3|5724.6|5719.8|5728.2|5722.4|5723.5|5718.7|103
1743026700000|2025-03-26 22:05:00|5724.8|5720|5727.4|5722.6|5731|5726.2|5724.8|5720|112
1743027000000|2025-03-26 22:10:00|5728.1|5723.3|5724.2|5719.4|5728.2|5723.4|5724.2|5719.4|81
1743027300000|2025-03-26 22:15:00|5724.1|5719.3|5721.7|5716.9|5724.1|5719.3|5721.2|5716.4|113
1743027600000|2025-03-26 22:20:00|5721.6|5716.8|5719.2|5714.4|5721.6|5716.8|5717.8|5713|131
1743027900000|2025-03-26 22:25:00|5719|5714.2|5717.5|5712.7|5719.3|5714.5|5716|5711.2|109
1743028200000|2025-03-26 22:30:00|5717.6|5712.8|5720|5715.2|5720.3|5715.5|5717.5|5712.7|132
1743028500000|2025-03-26 22:35:00|5720.1|5715.3|5720.2|5715.4|5720.5|5716.4|5718.4|5714.5|72
1743028800000|2025-03-26 22:40:00|5720.1|5715.3|5720|5716.4|5720.8|5717.2|5718.7|5714.3|90
1743029100000|2025-03-26 22:45:00|5719.9|5716.3|5719.6|5716|5720.7|5717.1|5719.1|5715.5|56
1743029400000|2025-03-26 22:50:00|5719.4|5715.8|5719|5715.4|5719.5|5715.9|5718.3|5714.7|39
1743029700000|2025-03-26 22:55:00|5719.1|5715.5|5716.2|5712.6|5719.1|5715.5|5716.2|5711.9|66
1743030000000|2025-03-26 23:00:00|5716.4|5712.8|5716.3|5712.7|5717.8|5714.2|5715.5|5711.9|134
1743030300000|2025-03-26 23:05:00|5715.4|5713.6|5713.6|5711.8|5715.7|5713.9|5712.9|5711.1|92
1743030600000|2025-03-26 23:10:00|5713.7|5711.9|5718.1|5715.1|5718.1|5715.8|5713.6|5711.2|78
1743030900000|2025-03-26 23:15:00|5718.2|5715.2|5719.2|5716.2|5719.3|5716.3|5717.8|5714.8|68
1743031200000|2025-03-26 23:20:00|5719.1|5716.1|5720|5718.2|5720|5718.2|5718.3|5715.3|89
1743031500000|2025-03-26 23:25:00|5719.9|5718.1|5718.1|5716.3|5720|5718.2|5718.1|5716.3|47
1743031800000|2025-03-26 23:30:00|5718|5716.2|5717.7|5714.7|5719.6|5716.6|5717.7|5714.7|76
1743032100000|2025-03-26 23:35:00|5717.8|5714.8|5718.9|5717.1|5719|5717.2|5717.5|5714.8|64
1743032400000|2025-03-26 23:40:00|5719|5717.2|5719.1|5717.3|5720.7|5718.9|5718.9|5717.1|69
1743032700000|2025-03-26 23:45:00|5719.3|5717.5|5719.6|5717.8|5720.2|5718.4|5719|5717.2|55
1743033000000|2025-03-26 23:50:00|5719.5|5717.7|5720.5|5718.7|5720.8|5719|5719.4|5717.6|36
1743033300000|2025-03-26 23:55:00|5720.1|5718.3|5718.6|5716.8|5720.1|5718.3|5717.1|5715.3|96
1743033600000|2025-03-27 00:00:00|5718.5|5716.7|5720.8|5719|5721.7|5719.5|5718.3|5716.5|139
1743033900000|2025-03-27 00:05:00|5720.7|5718.9|5724.6|5722.8|5725.5|5723.6|5720.7|5718.7|204
1743034200000|2025-03-27 00:10:00|5724.5|5722.7|5723.8|5722|5725|5722.7|5722.6|5720.8|92
1743034500000|2025-03-27 00:15:00|5723.7|5721.9|5722.6|5720.8|5723.7|5721.9|5721.2|5719.4|106
1743034800000|2025-03-27 00:20:00|5722.7|5720.9|5724.8|5723|5725.4|5723.6|5722.7|5720.9|106
1743035100000|2025-03-27 00:25:00|5724.9|5723.1|5725.5|5723.7|5725.7|5723.9|5724.2|5722.4|80
1743035400000|2025-03-27 00:30:00|5725.6|5723.8|5725.1|5723.3|5727.4|5725.6|5725|5723.2|84
1743035700000|2025-03-27 00:35:00|5725.5|5723.7|5727.1|5725.3|5727.8|5726|5725|5723.2|66
1743036000000|2025-03-27 00:40:00|5727|5725.2|5726|5724.2|5728.4|5726.6|5725.7|5723.9|91
1743036300000|2025-03-27 00:45:00|5725.9|5724.1|5725.9|5724.1|5727.9|5726.1|5725|5723.2|73
1743036600000|2025-03-27 00:50:00|5726|5724.2|5726.5|5724.7|5727.6|5725.8|5724.8|5723|97
1743036900000|2025-03-27 00:55:00|5726.3|5724.5|5726.4|5724.6|5727.8|5726|5726.1|5724.3|73
1743037200000|2025-03-27 01:00:00|5726.5|5724.7|5732.2|5730.4|5732.5|5730.7|5726.4|5724.6|142
1743037500000|2025-03-27 01:05:00|5732.3|5730.5|5733.3|5731.5|5734.4|5732.6|5731.8|5730|90
1743037800000|2025-03-27 01:10:00|5733.4|5731.6|5732.5|5730.7|5734.2|5732.4|5732.3|5730.5|88
1743038100000|2025-03-27 01:15:00|5732.6|5730.8|5734.5|5732.7|5735.5|5733.7|5732.6|5730.8|131
1743038400000|2025-03-27 01:20:00|5734.4|5732.6|5733.8|5732|5735|5733.2|5733.2|5731.2|147
1743038700000|2025-03-27 01:25:00|5733.7|5731.9|5733.6|5731.8|5734.6|5732.3|5731.5|5729.7|115
1743039000000|2025-03-27 01:30:00|5734.1|5732.3|5729.7|5727.9|5734.9|5733.1|5729.1|5726.8|171
1743039300000|2025-03-27 01:35:00|5729.8|5728|5728|5726.2|5730.4|5728.2|5727.4|5724.4|201
1743039600000|2025-03-27 01:40:00|5727.9|5726.1|5728.6|5726.8|5729.3|5726.9|5727.3|5725.3|147
1743039900000|2025-03-27 01:45:00|5728.5|5726.7|5730.2|5728.4|5731.2|5728.8|5728.2|5726.4|168
1743040200000|2025-03-27 01:50:00|5730.3|5728.5|5731.9|5730.1|5732.9|5731.1|5729.4|5727.6|132
1743040500000|2025-03-27 01:55:00|5732.1|5730.3|5731|5729.2|5732.7|5730.3|5730.8|5728.6|140
1743040800000|2025-03-27 02:00:00|5731.1|5729.3|5733|5731.2|5734|5731.8|5730.2|5728.4|214
1743041100000|2025-03-27 02:05:00|5733.2|5731.4|5733.7|5730.7|5734.2|5731.8|5731.5|5729.1|175
1743041400000|2025-03-27 02:10:00|5733.1|5731.3|5735.1|5733.3|5735.2|5733.3|5733.1|5730.9|142
1743041700000|2025-03-27 02:15:00|5735.2|5733.4|5736.1|5733.1|5736.7|5734.4|5734.6|5732.6|127
1743042000000|2025-03-27 02:20:00|5736.2|5733.2|5736.9|5735.1|5738.4|5736.1|5736.2|5733.2|123
1743042300000|2025-03-27 02:25:00|5736.8|5735|5738.5|5736.7|5738.5|5736.7|5736.4|5734.6|101
1743042600000|2025-03-27 02:30:00|5738.6|5736.8|5744.7|5742.9|5745.5|5743.7|5738.6|5736.7|137
1743042900000|2025-03-27 02:35:00|5744.6|5742.8|5741.6|5739.8|5745.2|5742.9|5740.6|5738.8|176
1743043200000|2025-03-27 02:40:00|5742|5740.2|5743.1|5741.3|5743.6|5741.4|5741.9|5740.1|124
1743043500000|2025-03-27 02:45:00|5743.3|5741.5|5745.5|5743.7|5745.7|5743.7|5742.1|5740.3|139
1743043800000|2025-03-27 02:50:00|5745.4|5743.6|5742.5|5739.5|5745.6|5743.6|5742.3|5739.3|122
1743044100000|2025-03-27 02:55:00|5742.4|5739.4|5741.3|5738.3|5743.3|5740.7|5741.3|5738.3|108
1743044400000|2025-03-27 03:00:00|5741.2|5738.2|5740.7|5738.9|5742.9|5739.9|5739.2|5736.6|194
1743044700000|2025-03-27 03:05:00|5740.6|5738.8|5741.2|5738.2|5741.6|5739.4|5740.1|5737.5|152
1743045000000|2025-03-27 03:10:00|5741.3|5738.3|5742.5|5739.5|5743.8|5741.4|5741.1|5738.3|165
1743045300000|2025-03-27 03:15:00|5743|5740|5743|5740|5744|5741.4|5741.9|5739.5|132
1743045600000|2025-03-27 03:20:00|5742.9|5739.9|5742.1|5739.1|5742.9|5740.6|5741.5|5738.8|108
1743045900000|2025-03-27 03:25:00|5742.2|5739.2|5740.2|5737.2|5742.2|5739.2|5738.5|5735.8|162
1743046200000|2025-03-27 03:30:00|5739.9|5736.9|5739.1|5737.3|5741.5|5738.7|5739|5736.5|99
1743046500000|2025-03-27 03:35:00|5739|5737.2|5740.9|5737.3|5740.9|5737.8|5738.7|5736.2|110
1743046800000|2025-03-27 03:40:00|5740.7|5737.2|5738.5|5735.5|5741|5738.5|5738.4|5735.3|129
1743047100000|2025-03-27 03:45:00|5738.6|5735.6|5738.1|5735.1|5739.6|5736.4|5738|5735|78
1743047400000|2025-03-27 03:50:00|5738.2|5735.2|5738.3|5736.5|5739.4|5737.1|5737.9|5735.1|99
1743047700000|2025-03-27 03:55:00|5738.4|5736.6|5736.5|5734.7|5738.4|5736.6|5736.2|5734.4|40
1743048000000|2025-03-27 04:00:00|5736.6|5734.8|5738.8|5737|5738.8|5737|5736|5734.2|47
1743048300000|2025-03-27 04:05:00|5738.9|5737.1|5741.1|5739.3|5741.1|5739.3|5738.7|5736.9|112
1743048600000|2025-03-27 04:10:00|5741.3|5739.5|5741.9|5740.1|5742.3|5740.5|5740.7|5738.9|91
1743048900000|2025-03-27 04:15:00|5742|5740.2|5742.9|5741.1|5743.3|5741.5|5742|5740.2|42
1743049200000|2025-03-27 04:20:00|5743|5741.2|5744.4|5742.6|5745.4|5743.6|5743|5741.2|73
1743049500000|2025-03-27 04:25:00|5744.5|5742.7|5745|5743.2|5745.1|5743.3|5744.3|5742.5|32
1743049800000|2025-03-27 04:30:00|5744.9|5743.1|5745|5743.2|5745.5|5743.5|5743.9|5741.9|54
1743050100000|2025-03-27 04:35:00|5745.5|5743.7|5743.8|5742|5746.3|5744.5|5743.8|5742|67
1743050400000|2025-03-27 04:40:00|5743.9|5742.1|5744.4|5742.6|5744.4|5742.6|5743.2|5741.4|41
1743050700000|2025-03-27 04:45:00|5744.3|5742.5|5742.4|5740.6|5744.4|5742.6|5742.2|5740.4|49
1743051000000|2025-03-27 04:50:00|5742.5|5740.7|5742.8|5741|5743|5741.2|5742.3|5740.5|37
1743051300000|2025-03-27 04:55:00|5742.7|5740.9|5743.1|5741.3|5743.9|5741.7|5742.4|5740.6|65
1743051600000|2025-03-27 05:00:00|5743|5741.2|5743.1|5741.3|5743.5|5741.6|5742.3|5740|52
1743051900000|2025-03-27 05:05:00|5743.2|5741.4|5742.4|5740.6|5743.7|5741.9|5742.1|5740.3|35
1743052200000|2025-03-27 05:10:00|5742.3|5740.5|5742.3|5740.5|5743|5741.2|5742.3|5740.5|33
1743052500000|2025-03-27 05:15:00|5742.4|5740.6|5743.7|5741.9|5743.7|5741.9|5742.3|5740.5|49
1743052800000|2025-03-27 05:20:00|5743.6|5741.8|5745.8|5744|5747|5744.7|5743.6|5741.8|64
1743053100000|2025-03-27 05:25:00|5745.9|5744.1|5744.4|5742.6|5746.4|5744.6|5744|5742.2|35
1743053400000|2025-03-27 05:30:00|5744.3|5742.5|5743.4|5741.6|5744.3|5742.5|5742.7|5740.9|57
1743053700000|2025-03-27 05:35:00|5743.5|5741.7|5743.8|5742|5743.8|5742|5742.4|5740.6|51
1743054000000|2025-03-27 05:40:00|5743.9|5742.1|5744.1|5742.3|5745.1|5743.3|5743.9|5742.1|35
1743054300000|2025-03-27 05:45:00|5744.4|5742.6|5743.9|5742.1|5744.4|5742.6|5742.9|5741.1|55
1743054600000|2025-03-27 05:50:00|5744|5742.2|5738.4|5736.6|5745|5743.2|5738.4|5736.6|215
1743054900000|2025-03-27 05:55:00|5738.3|5736.5|5737.8|5736|5739.4|5737.6|5733.8|5732|326
1743055200000|2025-03-27 06:00:00|5737.7|5735.9|5745|5743.2|5745.2|5743.4|5737.3|5735.5|173
1743055500000|2025-03-27 06:05:00|5744.9|5743.1|5748.4|5746.6|5748.6|5746.8|5744.4|5742.6|96
1743055800000|2025-03-27 06:10:00|5747.9|5746.1|5747.4|5745.6|5748.2|5746.2|5746|5744|100
1743056100000|2025-03-27 06:15:00|5747.5|5745.7|5748.5|5746.7|5749.5|5747.2|5747|5744.7|102
1743056400000|2025-03-27 06:20:00|5748.4|5746.6|5747.9|5746.1|5748.9|5747.1|5747.4|5745.6|66
1743056700000|2025-03-27 06:25:00|5748|5746.2|5748.4|5746.6|5749|5747.2|5746.3|5744.5|167
1743057000000|2025-03-27 06:30:00|5748.5|5746.7|5747.7|5745.9|5750.3|5748.5|5747.4|5745.6|105
1743057300000|2025-03-27 06:35:00|5747.5|5745.7|5748.9|5747.1|5749.7|5747.7|5747.1|5745.3|88
1743057600000|2025-03-27 06:40:00|5749|5747.2|5750.8|5749|5751.6|5749.3|5748.9|5747.1|99
1743057900000|2025-03-27 06:45:00|5750.9|5749.1|5749.1|5747.3|5751.1|5749.3|5749.1|5747.3|89
1743058200000|2025-03-27 06:50:00|5749.3|5747.5|5748.9|5747.1|5749.4|5747.6|5746.8|5745|122
1743058500000|2025-03-27 06:55:00|5749|5747.2|5747.3|5745.5|5749.1|5747.3|5747.2|5745.4|94
1743058800000|2025-03-27 07:00:00|5747.5|5745.7|5743.6|5741.8|5747.5|5745.7|5743.1|5740.6|176
1743059100000|2025-03-27 07:05:00|5743.5|5741.7|5743.4|5741.6|5744.3|5742.5|5742.7|5740.9|132
1743059400000|2025-03-27 07:10:00|5743.2|5741.4|5745.9|5744.1|5745.9|5744.1|5742.9|5741.1|123
1743059700000|2025-03-27 07:15:00|5746|5744.2|5745|5743.2|5747.4|5745.6|5744.7|5742.9|148
1743060000000|2025-03-27 07:20:00|5745.2|5743.4|5742.8|5741|5745.6|5743.8|5742.7|5740.9|104
1743060300000|2025-03-27 07:25:00|5742.7|5740.9|5740.8|5739|5742.7|5740.9|5740.1|5738.3|93
1743060600000|2025-03-27 07:30:00|5740.7|5738.9|5739.8|5738|5740.8|5739|5738.7|5736.4|235
1743060900000|2025-03-27 07:35:00|5740|5738.2|5742.3|5740.5|5742.8|5741|5739.8|5738|144
1743061200000|2025-03-27 07:40:00|5742.2|5740.4|5742.1|5740.3|5743.4|5741.6|5741.5|5739.7|111
1743061500000|2025-03-27 07:45:00|5742|5740.2|5741.8|5740|5742.7|5740.9|5741.3|5739.5|86
1743061800000|2025-03-27 07:50:00|5741.9|5740.1|5742.1|5740.3|5742.6|5740.8|5741.5|5739.7|66
1743062100000|2025-03-27 07:55:00|5742|5740.2|5738.4|5736.6|5742.4|5740.6|5738.4|5736.6|146
1743062400000|2025-03-27 08:00:00|5738.5|5736.7|5740.3|5738.5|5741.3|5739.5|5738.1|5736.3|172
1743062700000|2025-03-27 08:05:00|5740.4|5738.6|5738.9|5737.1|5740.4|5738.6|5737.3|5735.5|218
1743063000000|2025-03-27 08:10:00|5738.8|5737|5738.9|5737.1|5740.4|5738|5738.1|5736.2|167
1743063300000|2025-03-27 08:15:00|5738.8|5737|5741.9|5740.1|5741.9|5740.1|5738.1|5736.3|155
1743063600000|2025-03-27 08:20:00|5742|5740.2|5742.3|5740.5|5742.8|5741|5741.2|5739.4|169
1743063900000|2025-03-27 08:25:00|5742.4|5740.6|5741.3|5739.5|5743.3|5741.1|5740.3|5738.5|181
1743064200000|2025-03-27 08:30:00|5741.2|5739.4|5740.5|5738.7|5741.3|5739.5|5739.2|5737.4|156
1743064500000|2025-03-27 08:35:00|5740.4|5738.6|5742.9|5741.1|5744|5741.9|5739.7|5737.9|161
1743064800000|2025-03-27 08:40:00|5742.8|5741|5743.4|5741.6|5743.6|5741.8|5741.3|5739.5|99
1743065100000|2025-03-27 08:45:00|5743.3|5741.5|5746.2|5744.4|5746.4|5744.6|5742.7|5740.9|143
1743065400000|2025-03-27 08:50:00|5746.1|5744.3|5746.3|5744.5|5747.2|5745.4|5744.9|5743.1|103
1743065700000|2025-03-27 08:55:00|5746.2|5744.4|5748.4|5746.6|5748.5|5746.7|5745.2|5743.4|178
1743066000000|2025-03-27 09:00:00|5748.3|5746.5|5751.2|5749.4|5753|5750.8|5748.3|5746.4|124
1743066300000|2025-03-27 09:05:00|5751.1|5749.3|5749.4|5747.6|5751.9|5750.1|5748.9|5747.1|118
1743066600000|2025-03-27 09:10:00|5749.5|5747.7|5748.5|5746.7|5750.5|5748.2|5748.5|5746.3|83
1743066900000|2025-03-27 09:15:00|5748.4|5746.6|5746.4|5744.6|5748.4|5746.6|5746.2|5744.4|102
1743067200000|2025-03-27 09:20:00|5746.3|5744.5|5744.7|5742.9|5746.3|5744.5|5744.6|5742.2|102
1743067500000|2025-03-27 09:25:00|5744.6|5742.8|5743.4|5741.6|5744.8|5743|5742.9|5741.1|90
1743067800000|2025-03-27 09:30:00|5743.1|5741.3|5743.7|5741.9|5744|5742.2|5742.8|5741|97
1743068100000|2025-03-27 09:35:00|5743.8|5742|5742|5740.2|5744.1|5742.3|5741.9|5740.1|111
1743068400000|2025-03-27 09:40:00|5741.9|5740.1|5741.5|5739.7|5742.4|5740.6|5740.7|5738.3|97
1743068700000|2025-03-27 09:45:00|5741.6|5739.8|5742.5|5740.7|5742.9|5740.7|5741.2|5739.3|76
1743069000000|2025-03-27 09:50:00|5742.2|5740.4|5740.9|5739.1|5742.5|5740.7|5740.4|5737.9|99
1743069300000|2025-03-27 09:55:00|5741|5739.2|5741.7|5739.9|5743|5741.2|5741|5739.2|97
1743069600000|2025-03-27 10:00:00|5741.8|5740|5742|5740.2|5742.1|5740.3|5741.1|5739.3|95
1743069900000|2025-03-27 10:05:00|5741.9|5740.1|5742.2|5740.4|5743.5|5741.7|5741.4|5739.6|93
1743070200000|2025-03-27 10:10:00|5742.3|5740.5|5740.7|5738.9|5742.4|5740.6|5740|5738.2|81
1743070500000|2025-03-27 10:15:00|5740.6|5738.8|5739.4|5736.4|5740.6|5738.8|5738.9|5735.9|91
1743070800000|2025-03-27 10:20:00|5739.3|5736.3|5741.9|5738.9|5742.4|5739.7|5738.1|5736.3|101
1743071100000|2025-03-27 10:25:00|5741.8|5738.8|5740.2|5738.4|5741.8|5739.9|5739.6|5737.8|87
1743071400000|2025-03-27 10:30:00|5740.3|5738.5|5740.8|5739|5741.3|5739.5|5739.7|5737.9|101
1743071700000|2025-03-27 10:35:00|5740.7|5738.9|5741.3|5739.5|5741.6|5739.8|5740.2|5738.4|74
1743072000000|2025-03-27 10:40:00|5741.5|5739.7|5742|5740.2|5742.9|5741.1|5741.4|5739.6|67
1743072300000|2025-03-27 10:45:00|5742.1|5740.3|5743.3|5741.5|5743.3|5741.5|5741.9|5740.1|82
1743072600000|2025-03-27 10:50:00|5743.2|5741.4|5744|5741|5744|5741.9|5742.9|5741|66
1743072900000|2025-03-27 10:55:00|5743.9|5740.9|5745.2|5742.2|5745.3|5743|5742.5|5740.7|94
1743073200000|2025-03-27 11:00:00|5744.5|5742.7|5746.4|5744.6|5746.7|5744.9|5743.4|5741.6|134
1743073500000|2025-03-27 11:05:00|5746.5|5744.7|5750.6|5748.8|5750.8|5749|5746.4|5744.5|148
1743073800000|2025-03-27 11:10:00|5750.5|5748.7|5750.4|5748.6|5750.7|5748.8|5748.6|5746.8|115
1743074100000|2025-03-27 11:15:00|5750.3|5748.5|5749.2|5747.4|5750.4|5748.6|5748.7|5746.2|108
1743074400000|2025-03-27 11:20:00|5749.1|5747.3|5749.4|5747.6|5749.9|5747.7|5748|5746.2|94
1743074700000|2025-03-27 11:25:00|5749.5|5747.7|5746.7|5744.9|5749.6|5747.7|5745.4|5743.6|98
1743075000000|2025-03-27 11:30:00|5746.8|5745|5748.2|5746.4|5748.4|5746.6|5746.7|5744.9|85
1743075300000|2025-03-27 11:35:00|5748.3|5746.5|5748.9|5747.1|5749.6|5747.8|5747.8|5746|98
1743075600000|2025-03-27 11:40:00|5749|5747.2|5747.6|5745.8|5749|5747.2|5747.2|5745.4|81
1743075900000|2025-03-27 11:45:00|5747.7|5745.9|5748.2|5746.4|5748.5|5746.7|5746.8|5745|75
1743076200000|2025-03-27 11:50:00|5748|5746.2|5747.4|5745.6|5748.5|5746.7|5747.2|5745.4|92
1743076500000|2025-03-27 11:55:00|5747.5|5745.7|5747.9|5746.1|5748.1|5746.3|5747|5745.2|66
1743076800000|2025-03-27 12:00:00|5748|5746.2|5746.8|5745|5748.7|5746.9|5746.8|5745|113
1743077100000|2025-03-27 12:05:00|5746.9|5745.1|5746.5|5744.7|5746.9|5745.1|5744.3|5742.4|125
1743077400000|2025-03-27 12:10:00|5746.4|5744.6|5750.5|5748.7|5750.5|5748.7|5746.2|5744.4|119
1743077700000|2025-03-27 12:15:00|5750.3|5748.5|5748.5|5746.7|5750.4|5748.6|5748.3|5746.5|88
1743078000000|2025-03-27 12:20:00|5748.7|5746.9|5747.8|5746|5748.9|5747.1|5747.3|5745.5|106
1743078300000|2025-03-27 12:25:00|5747.7|5745.9|5748.8|5744.8|5749.3|5747.5|5747|5743.8|115
1743078600000|2025-03-27 12:30:00|5749.1|5745.1|5747.5|5745.7|5751.1|5749.3|5746.8|5743.3|250
1743078900000|2025-03-27 12:35:00|5747.6|5745.8|5751.7|5749.9|5751.8|5750|5747.6|5745.8|200
1743079200000|2025-03-27 12:40:00|5751.8|5750|5750.2|5747.2|5751.8|5750|5749.3|5747|116
1743079500000|2025-03-27 12:45:00|5750.1|5747.1|5748.6|5746.8|5750.5|5748.7|5747.7|5745.9|164
1743079800000|2025-03-27 12:50:00|5748.7|5746.9|5745.8|5744|5748.9|5747.1|5745.8|5744|147
1743080100000|2025-03-27 12:55:00|5745.7|5743.9|5746.1|5744.3|5746.7|5744.9|5744.6|5742.8|142
1743080400000|2025-03-27 13:00:00|5746.2|5744.4|5745.6|5743.8|5746.9|5745.1|5744.5|5742.7|178
1743080700000|2025-03-27 13:05:00|5745.5|5743.7|5744.1|5742.3|5748.5|5746.7|5744|5742.2|179
1743081000000|2025-03-27 13:10:00|5744.3|5742.5|5740.4|5738.6|5745.3|5743.5|5740.1|5738.3|163
1743081300000|2025-03-27 13:15:00|5740.5|5738.7|5740.1|5738.3|5741.3|5739.5|5739.8|5738|147
1743081600000|2025-03-27 13:20:00|5740|5738.2|5738.4|5736.6|5740.3|5738.4|5738.2|5736.4|198
1743081900000|2025-03-27 13:25:00|5738.2|5736.4|5738.1|5736.3|5738.3|5736.5|5736.7|5734.9|123
1743082200000|2025-03-27 13:30:00|5738.2|5736.4|5735.6|5733.8|5738.2|5736.4|5735.4|5733.6|203
1743082500000|2025-03-27 13:35:00|5735.5|5733.7|5739.4|5737.6|5740.2|5737.8|5735|5733.2|221
1743082800000|2025-03-27 13:40:00|5739.3|5737.5|5741.3|5739.5|5741.6|5739.8|5738.1|5736.3|205
1743083100000|2025-03-27 13:45:00|5741.2|5739.4|5738.8|5737|5742.7|5740.9|5738.7|5736.9|228
1743083400000|2025-03-27 13:50:00|5738.9|5737.1|5737.7|5735.9|5741.4|5739.6|5736.6|5734.6|228
1743083700000|2025-03-27 13:55:00|5737.8|5736|5738.5|5735.5|5738.8|5737|5735.9|5734.1|198
1743084000000|2025-03-27 14:00:00|5738.6|5735.6|5738.8|5737|5742.2|5739.5|5736.5|5734.2|276
1743084300000|2025-03-27 14:05:00|5738.9|5737.1|5735.5|5733.7|5739.8|5738|5735.5|5733.7|174
1743084600000|2025-03-27 14:10:00|5735.4|5733.6|5737.5|5734.5|5738.1|5735.1|5734.9|5732.4|194
1743084900000|2025-03-27 14:15:00|5737.6|5734.6|5737.6|5735.8|5738.7|5735.8|5735.8|5733.4|154
1743085200000|2025-03-27 14:20:00|5737.5|5735.7|5738.3|5736.5|5738.4|5736.6|5736.3|5734.5|148
1743085500000|2025-03-27 14:25:00|5738.2|5736.4|5739.8|5738|5740.3|5738.3|5737.6|5735.8|132
1743085800000|2025-03-27 14:30:00|5739.7|5737.9|5738.1|5736.3|5739.9|5737.9|5737.7|5735.6|165
1743086100000|2025-03-27 14:35:00|5737.8|5736|5742.6|5740.8|5743|5740.9|5737.8|5736|197
1743086400000|2025-03-27 14:40:00|5742.5|5740.7|5742.7|5740.9|5744|5742|5742.2|5740.4|141
1743086700000|2025-03-27 14:45:00|5742.6|5740.8|5744.2|5742.4|5744.7|5742.9|5742.1|5740.3|126
1743087000000|2025-03-27 14:50:00|5744.1|5742.3|5744.5|5742.7|5746.5|5744.7|5743.7|5741.9|149
1743087300000|2025-03-27 14:55:00|5744.2|5742.4|5744.5|5742.7|5745.7|5743.3|5743.2|5740.8|154
1743087600000|2025-03-27 15:00:00|5744.7|5742.9|5743.2|5741.4|5745.6|5743.8|5742.6|5740.8|135
1743087900000|2025-03-27 15:05:00|5743.1|5741.3|5742.7|5740.9|5745.8|5743.4|5742.5|5740.7|128
1743088200000|2025-03-27 15:10:00|5742.6|5740.8|5745.5|5743.7|5747.4|5745.6|5741.9|5740.1|195
1743088500000|2025-03-27 15:15:00|5745.6|5743.8|5747.9|5746.1|5748.2|5746.4|5745.5|5743.7|161
1743088800000|2025-03-27 15:20:00|5748|5746.2|5745.5|5743.7|5748.1|5746.3|5744.8|5742.9|170
1743089100000|2025-03-27 15:25:00|5745.6|5743.8|5745.2|5743.4|5746.5|5744.2|5744.8|5742.7|148
1743089400000|2025-03-27 15:30:00|5745.3|5743.5|5750.5|5748.7|5750.5|5748.7|5744.3|5742.5|240
1743089700000|2025-03-27 15:35:00|5750.4|5748.6|5753.5|5751.7|5753.5|5751.7|5750.4|5748.6|254
1743090000000|2025-03-27 15:40:00|5753.6|5751.8|5756|5754.2|5756.6|5754.8|5753.5|5751.7|218
1743090300000|2025-03-27 15:45:00|5756.1|5754.3|5755.7|5753.9|5756.3|5754.5|5754|5751.7|155
1743090600000|2025-03-27 15:50:00|5755.9|5754.1|5749.5|5747.7|5756.1|5754.3|5749.5|5747.7|219
1743090900000|2025-03-27 15:55:00|5749.6|5747.8|5747.4|5745.6|5750.2|5748.4|5746.2|5744.4|308
1743091200000|2025-03-27 16:00:00|5747.3|5745.5|5748.4|5746.6|5749|5747.2|5746.4|5744.6|251
1743091500000|2025-03-27 16:05:00|5748.3|5746.5|5748.5|5746.7|5749.3|5747.5|5746.9|5745.1|201
1743091800000|2025-03-27 16:10:00|5748.6|5746.8|5748.5|5746.7|5749.8|5748|5748.1|5746.3|135
1743092100000|2025-03-27 16:15:00|5748.7|5746.9|5750.8|5749|5751.4|5749.6|5748.7|5746.9|126
1743092400000|2025-03-27 16:20:00|5751.1|5749.3|5748.5|5746.7|5752.2|5750.4|5748.5|5746.7|133
1743092700000|2025-03-27 16:25:00|5748.6|5746.8|5748.9|5747.1|5749.1|5747.3|5747.3|5745.5|180
1743093000000|2025-03-27 16:30:00|5749|5747.2|5746.1|5744.3|5749.2|5747.4|5745.9|5744.1|114
1743093300000|2025-03-27 16:35:00|5746.4|5744.6|5746.8|5745|5747.1|5745.3|5745.7|5743.9|110
1743093600000|2025-03-27 16:40:00|5746.9|5745.1|5744.8|5743|5746.9|5745.1|5744.8|5742.3|101
1743093900000|2025-03-27 16:45:00|5744.9|5743.1|5744.1|5741.1|5745.7|5743.9|5743.9|5741.1|99
1743094200000|2025-03-27 16:50:00|5744|5741|5742.4|5740.6|5744|5741.5|5741.1|5739.3|151
1743094500000|2025-03-27 16:55:00|5742.5|5740.7|5742.2|5740.4|5743.6|5741.3|5742.1|5740.2|122
1743094800000|2025-03-27 17:00:00|5742.3|5740.5|5744|5742.2|5744.6|5742.4|5741.7|5739.9|148
1743095100000|2025-03-27 17:05:00|5744.1|5742.3|5746.5|5744.7|5747.1|5745.3|5744|5742.2|150
1743095400000|2025-03-27 17:10:00|5746.4|5744.6|5747.2|5745.4|5747.8|5746|5746.1|5744.3|124
1743095700000|2025-03-27 17:15:00|5747.1|5745.3|5748|5746.2|5748.5|5746.7|5746.7|5744.9|99
1743096000000|2025-03-27 17:20:00|5748.1|5746.3|5746|5744.2|5748.1|5746.3|5745.8|5744|124
1743096300000|2025-03-27 17:25:00|5746.1|5744.3|5743.5|5741.7|5746.1|5744.3|5743.4|5741.6|94
1743096600000|2025-03-27 17:30:00|5743.4|5741.6|5742.8|5741|5743.4|5741.6|5742.3|5740.5|118
1743096900000|2025-03-27 17:35:00|5742.9|5741.1|5741.5|5739.7|5743.4|5741.6|5741|5739.2|111
1743097200000|2025-03-27 17:40:00|5741.4|5739.6|5741|5739.2|5741.8|5740|5740.7|5738.9|47
1743097500000|2025-03-27 17:45:00|5741.1|5739.3|5741.8|5740|5742.5|5740.7|5740.8|5739|62
1743097800000|2025-03-27 17:50:00|5741.9|5740.1|5740.1|5738.3|5742.7|5740.9|5740.1|5738.3|75
1743098100000|2025-03-27 17:55:00|5740.3|5738.5|5740.5|5737.5|5741.1|5739.3|5739.5|5737.2|116
1743098400000|2025-03-27 18:00:00|5740.4|5737.4|5740.7|5738.9|5741.4|5739|5739.7|5737.1|150
1743098700000|2025-03-27 18:05:00|5740.8|5739|5741.7|5739.9|5742.4|5740.1|5740.8|5739|114
1743099000000|2025-03-27 18:10:00|5741.6|5739.8|5744.3|5741.3|5744.5|5742.2|5741.4|5739.6|87
1743099300000|2025-03-27 18:15:00|5744.4|5741.4|5743|5741.2|5744.6|5742.3|5742.3|5740.5|86
1743099600000|2025-03-27 18:20:00|5743.1|5741.3|5741.7|5739.9|5744|5741.6|5741.3|5738.9|88
1743099900000|2025-03-27 18:25:00|5741.6|5739.8|5742.9|5741.1|5743.3|5741.2|5741.6|5739.3|101
1743100200000|2025-03-27 18:30:00|5742.8|5741|5742.1|5740.3|5744.5|5741.5|5742.1|5739.3|115
1743100500000|2025-03-27 18:35:00|5741.9|5740.1|5741.2|5739.4|5742.2|5740.4|5741|5739.2|90
1743100800000|2025-03-27 18:40:00|5741.1|5739.3|5741.6|5739.8|5742|5740.1|5740.8|5738.9|63
1743101100000|2025-03-27 18:45:00|5741.7|5739.9|5740.7|5738.9|5742.3|5740.5|5740.7|5738.9|53
1743101400000|2025-03-27 18:50:00|5740.6|5738.8|5739.6|5737.8|5740.6|5738.8|5739.4|5737.6|40
1743101700000|2025-03-27 18:55:00|5739.5|5737.7|5737.7|5734.7|5740.8|5738.2|5737.2|5734.7|104
1743102000000|2025-03-27 19:00:00|5737.8|5734.8|5736.8|5735|5738.3|5736|5736.2|5733.8|88
1743102300000|2025-03-27 19:05:00|5736.7|5734.9|5738.8|5737|5739.1|5737.3|5736.5|5734.7|52
1743102600000|2025-03-27 19:10:00|5738.7|5736.9|5740.9|5737.9|5741.3|5738.3|5738.7|5736.9|65
1743102900000|2025-03-27 19:15:00|5740.8|5737.8|5740.9|5737.9|5741.4|5738.6|5740.4|5737.4|69
1743103200000|2025-03-27 19:20:00|5741.3|5738.3|5741.6|5739.8|5742|5740.1|5740.8|5737.8|69
1743103500000|2025-03-27 19:25:00|5741.4|5739.6|5740.3|5738.5|5741.4|5739.6|5740.1|5738.3|60
1743103800000|2025-03-27 19:30:00|5740.4|5738.6|5740|5738.2|5740.7|5738.6|5739.7|5737.6|68
1743104100000|2025-03-27 19:35:00|5739.9|5738.1|5740|5738.2|5740.9|5738.5|5739.6|5736.9|40
1743104400000|2025-03-27 19:40:00|5740.5|5737.5|5741.2|5738.2|5741.6|5738.6|5740.3|5737.5|59
1743104700000|2025-03-27 19:45:00|5741.1|5738.1|5740.3|5738.5|5741.4|5739|5740.3|5738|38
1743105000000|2025-03-27 19:50:00|5739.8|5738|5738.4|5736.6|5739.9|5738.1|5738.3|5736.5|56
1743105300000|2025-03-27 19:55:00|5738.6|5736.8|5738.3|5735.3|5739.5|5737|5737.7|5735.3|62
1743105600000|2025-03-27 20:00:00|5738.5|5735.5|5738.1|5736.3|5738.5|5736.4|5736.7|5734.9|53
1743105900000|2025-03-27 20:05:00|5738|5736.2|5737.6|5735.8|5738.1|5736.3|5737.6|5735.8|7
1743106200000|2025-03-27 20:10:00|5737.7|5735.9|5738.9|5735.9|5739.4|5736.4|5737.7|5735.2|150
1743106500000|2025-03-27 20:15:00|5739|5736|5738.7|5735.7|5739|5736|5738.3|5735.3|32
1743106800000|2025-03-27 20:20:00|5738.5|5735.5|5738.2|5735.2|5738.7|5735.7|5737.7|5734.7|21
1743107100000|2025-03-27 20:25:00|5738|5735|5738.3|5736.5|5739.5|5736.7|5738|5735|46
1743107400000|2025-03-27 20:30:00|5738.2|5736.4|5738.2|5736.4|5738.6|5736.8|5737.7|5735.9|40
1743107700000|2025-03-27 20:35:00|5738.3|5736.5|5738.4|5736.6|5738.9|5736.6|5738.2|5735.9|9
1743108000000|2025-03-27 20:40:00|5738.6|5736.8|5738.6|5736.8|5739.4|5737.1|5738.3|5735.5|36
1743108300000|2025-03-27 20:45:00|5738.4|5736.6|5740.5|5737.5|5740.5|5737.5|5738.4|5735.8|28
1743108600000|2025-03-27 20:50:00|5740.2|5737.2|5740.8|5737.8|5740.8|5737.8|5740.2|5737.2|17
1743108900000|2025-03-27 20:55:00|5740.9|5737.9|5741.2|5738|5741.5|5738.5|5740.4|5737.4|41
1743109200000|2025-03-27 21:00:00|5741.7|5737.7|5740.6|5736.6|5746.9|5742.9|5740.6|5736.6|35
1743109500000|2025-03-27 21:05:00|5740.5|5736.5|5740.6|5736.6|5742.2|5738.2|5739.7|5735.7|81
1743109800000|2025-03-27 21:10:00|5740.8|5736.8|5743.6|5739.6|5743.6|5739.6|5740.4|5736.4|94
1743110100000|2025-03-27 21:15:00|5743.5|5739.5|5742.5|5738.7|5743.5|5739.5|5742.2|5738.6|81
1743110400000|2025-03-27 21:20:00|5742.3|5738.3|5742|5738|5742.4|5738.4|5742|5738|38
1743110700000|2025-03-27 21:25:00|5741.9|5737.9|5742.6|5738.6|5743.2|5739.2|5741.9|5737.9|42
1743111000000|2025-03-27 21:30:00|5742.2|5738.2|5742.5|5738.5|5743.3|5739.3|5742.2|5738.2|16
1743111300000|2025-03-27 21:35:00|5742.8|5738.8|5741.9|5737.9|5742.8|5738.8|5741.9|5737.9|14
1743111600000|2025-03-27 21:40:00|5742|5738|5742.3|5738.3|5742.4|5738.4|5741.8|5737.8|18
1743111900000|2025-03-27 21:45:00|5742.2|5738.2|5742.9|5738.9|5743|5739|5742|5738|63
1743112200000|2025-03-27 21:50:00|5743.2|5739|5741.8|5738.2|5743.2|5739.2|5741.8|5738.1|124
1743112500000|2025-03-27 21:55:00|5742.7|5737.3|5740.6|5734.8|5742.9|5737.4|5740.1|5734.5|79
1743112800000|2025-03-27 22:00:00|5740.3|5735.1|5740.7|5735.9|5741.2|5736.2|5739.9|5734.9|68
1743113100000|2025-03-27 22:05:00|5740.5|5735.7|5739.5|5734.7|5740.5|5735.7|5739.5|5734.7|18
1743113400000|2025-03-27 22:10:00|5739.4|5734.6|5737.5|5732.7|5739.5|5734.7|5737.4|5732.6|27
1743113700000|2025-03-27 22:15:00|5737.4|5732.6|5738.5|5733.7|5738.9|5734.1|5737.2|5732.4|25
1743114000000|2025-03-27 22:20:00|5738.4|5733.6|5739.3|5734.5|5739.5|5734.7|5738.4|5733.6|14
1743114300000|2025-03-27 22:25:00|5739.2|5734.4|5739.3|5734.5|5739.5|5734.7|5739.1|5734.3|16
1743114600000|2025-03-27 22:30:00|5739.4|5734.6|5740|5735.2|5740.1|5735.8|5738.8|5734.3|198
1743114900000|2025-03-27 22:35:00|5739.9|5735.1|5740.4|5735.6|5740.6|5735.8|5739.6|5734.8|77
1743115200000|2025-03-27 22:40:00|5740.5|5735.7|5740.4|5735.6|5740.5|5735.7|5739.3|5735|81
1743115500000|2025-03-27 22:45:00|5740.5|5735.7|5740.9|5736.1|5740.9|5736.6|5740|5735.6|88
1743115800000|2025-03-27 22:50:00|5740.8|5736|5740.6|5735.8|5741.4|5736.6|5740.5|5735.7|69
1743116100000|2025-03-27 22:55:00|5740.5|5735.7|5737.3|5732.5|5740.5|5735.7|5736.6|5732.3|59
1743116400000|2025-03-27 23:00:00|5737.4|5732.6|5735.7|5732.1|5737.7|5733.5|5735.4|5731.8|69
1743116700000|2025-03-27 23:05:00|5734.8|5733|5735.9|5732.9|5736.1|5733.1|5734.8|5731.9|67
1743117000000|2025-03-27 23:10:00|5735.8|5732.8|5736.8|5733.8|5736.8|5733.8|5735.5|5732.5|42
1743117300000|2025-03-27 23:15:00|5736.7|5733.7|5737|5734|5737.4|5734.4|5736.4|5733.4|20
1743117600000|2025-03-27 23:20:00|5737.1|5734.1|5736.7|5733.7|5737.3|5734.3|5736.5|5733.5|17
1743117900000|2025-03-27 23:25:00|5736.6|5733.6|5735.8|5734|5736.6|5734|5735.4|5733|19
1743118200000|2025-03-27 23:30:00|5735.7|5733.9|5736.2|5734.4|5737.1|5735.3|5735.4|5733.6|46
1743118500000|2025-03-27 23:35:00|5736.1|5734.3|5737.4|5735.6|5737.4|5735.6|5736.1|5734.3|31
1743118800000|2025-03-27 23:40:00|5737.5|5735.7|5737.9|5734.9|5739.1|5737.3|5737.3|5734.9|44
1743119100000|2025-03-27 23:45:00|5737.5|5734.5|5735.1|5733.3|5737.5|5734.9|5735.1|5733.3|38
1743119400000|2025-03-27 23:50:00|5735.2|5733.4|5736.2|5734.4|5736.6|5734.8|5735.1|5732.8|52
1743119700000|2025-03-27 23:55:00|5736.6|5734.8|5736.8|5733.8|5737.3|5735.5|5736.1|5733.8|51
1743120000000|2025-03-28 00:00:00|5736.9|5733.9|5733.2|5731.4|5736.9|5734.4|5733.1|5730.8|108
1743120300000|2025-03-28 00:05:00|5733.1|5731.3|5733.4|5731.6|5734.1|5732.3|5732.2|5729.8|75
1743120600000|2025-03-28 00:10:00|5733.3|5731.5|5730.7|5728.9|5733.3|5731.5|5730.2|5728.1|106
1743120900000|2025-03-28 00:15:00|5730.5|5728.7|5731.8|5728.8|5732.1|5729.9|5730.4|5728.2|81
1743121200000|2025-03-28 00:20:00|5731.7|5728.7|5732.1|5729.1|5732.1|5729.4|5730.1|5727.1|102
1743121500000|2025-03-28 00:25:00|5732|5729|5729.6|5726.6|5733.3|5730.3|5729.6|5726.6|88
1743121800000|2025-03-28 00:30:00|5729.7|5726.7|5730|5728.2|5730.2|5728.4|5728.1|5725.8|103
1743122100000|2025-03-28 00:35:00|5729.9|5728.1|5730.6|5727.6|5730.6|5728.2|5729.2|5726.7|88
1743122400000|2025-03-28 00:40:00|5730.5|5727.5|5728|5725|5730.5|5728|5728|5725|122
1743122700000|2025-03-28 00:45:00|5727.9|5724.9|5728.1|5726.3|5728.4|5726.6|5727.5|5724.5|61
1743123000000|2025-03-28 00:50:00|5728.2|5726.4|5729.8|5728|5730.3|5728.5|5728.2|5726.4|82
1743123300000|2025-03-28 00:55:00|5729.1|5727.3|5729.9|5728.1|5730.7|5728.9|5728.8|5727|96
1743123600000|2025-03-28 01:00:00|5729.8|5728|5727.6|5725.8|5730.6|5728|5727.3|5724.9|67
1743123900000|2025-03-28 01:05:00|5727.7|5725.9|5726.7|5724.9|5728.1|5726.3|5726.3|5724.5|83
1743124200000|2025-03-28 01:10:00|5726.6|5724.8|5727.4|5725.6|5727.6|5725.8|5725.8|5724|77
1743124500000|2025-03-28 01:15:00|5727.3|5725.5|5727.8|5726|5728.7|5726.9|5726.9|5725.1|85
1743124800000|2025-03-28 01:20:00|5727.9|5726.1|5724.9|5723.1|5728|5726.1|5724.8|5723|59
1743125100000|2025-03-28 01:25:00|5724.8|5723|5724.1|5722.3|5725.1|5723.3|5723.6|5721.8|101
1743125400000|2025-03-28 01:30:00|5724.6|5722.8|5724.2|5722.4|5725.1|5723.3|5723.3|5721.5|134
1743125700000|2025-03-28 01:35:00|5724|5722.2|5725|5723.2|5726.7|5724.9|5723.3|5721.1|108
1743126000000|2025-03-28 01:40:00|5725.1|5723.3|5722.8|5721|5725.1|5723.3|5722.8|5721|92
1743126300000|2025-03-28 01:45:00|5722.9|5721.1|5723.4|5721.6|5723.5|5721.7|5722.3|5720.5|74
1743126600000|2025-03-28 01:50:00|5723.3|5721.5|5723.3|5721.5|5723.5|5721.7|5722|5720.2|82
1743126900000|2025-03-28 01:55:00|5723.4|5721.6|5722.8|5721|5723.9|5721.9|5722.1|5720.3|97
1743127200000|2025-03-28 02:00:00|5722.7|5720.9|5723.4|5721.6|5724.1|5721.9|5722.1|5720.3|122
1743127500000|2025-03-28 02:05:00|5723.3|5721.5|5722.9|5721.1|5723.4|5721.6|5722.8|5721|65
1743127800000|2025-03-28 02:10:00|5722.8|5721|5723.5|5721.7|5724|5722.2|5722.8|5721|62
1743128100000|2025-03-28 02:15:00|5723.4|5721.6|5723.5|5721.7|5723.8|5722|5722.4|5720.6|84
1743128400000|2025-03-28 02:20:00|5723.4|5721.6|5725|5723.2|5725.2|5723.4|5723|5721.2|65
1743128700000|2025-03-28 02:25:00|5725.1|5723.3|5723.4|5721.6|5726.1|5724.3|5723.3|5721.5|91
1743129000000|2025-03-28 02:30:00|5723.3|5721.5|5723.3|5721.5|5724.2|5721.9|5722.4|5720.6|101
1743129300000|2025-03-28 02:35:00|5723.2|5721.4|5722|5720.2|5723.2|5721.4|5721.5|5719.7|88
1743129600000|2025-03-28 02:40:00|5722.1|5720.3|5722.4|5719.4|5722.7|5720.9|5719.9|5718.1|115
1743129900000|2025-03-28 02:45:00|5722.5|5719.5|5722.2|5720.4|5723|5721|5721.4|5718.9|102
1743130200000|2025-03-28 02:50:00|5722.3|5720.5|5722.3|5720.5|5723.2|5720.8|5721.3|5719|88
1743130500000|2025-03-28 02:55:00|5722.2|5720.4|5721.6|5719.8|5722.4|5720.6|5720.1|5718.3|113
1743130800000|2025-03-28 03:00:00|5721.5|5719.7|5722.4|5720.6|5723.8|5722|5721.5|5719.7|83
1743131100000|2025-03-28 03:05:00|5722.6|5720.8|5721|5719.2|5723.1|5721.3|5720.6|5718.8|64
1743131400000|2025-03-28 03:10:00|5720.8|5719|5720.7|5718.9|5721.3|5719.5|5719.7|5717.9|68
1743131700000|2025-03-28 03:15:00|5720.6|5718.8|5717.5|5715.7|5720.7|5718.9|5717.3|5715.5|101
1743132000000|2025-03-28 03:20:00|5717.4|5715.6|5716.7|5714.9|5718.2|5716.2|5716.3|5714.5|79
1743132300000|2025-03-28 03:25:00|5716.8|5715|5717.6|5715.8|5718.6|5716.2|5716.5|5714.1|81
1743132600000|2025-03-28 03:30:00|5717.5|5715.7|5716.4|5714.6|5717.6|5715.8|5716|5714.2|72
1743132900000|2025-03-28 03:35:00|5716.3|5714.5|5715.6|5713.8|5716.6|5714.8|5715.1|5713.3|88
1743133200000|2025-03-28 03:40:00|5715.5|5713.7|5714|5712.2|5715.7|5713.7|5714|5711.8|67
1743133500000|2025-03-28 03:45:00|5713.9|5712.1|5714.8|5711.8|5715.1|5712.1|5712.8|5709.9|72
1743133800000|2025-03-28 03:50:00|5714.7|5711.7|5716.7|5713.7|5716.7|5713.7|5714.4|5711.4|71
1743134100000|2025-03-28 03:55:00|5716.8|5713.8|5716.4|5713.4|5717|5714|5715.8|5712.8|57
1743134400000|2025-03-28 04:00:00|5715.8|5714|5715|5712|5716|5714.2|5714.2|5711.9|59
1743134700000|2025-03-28 04:05:00|5714.9|5711.9|5714|5712.2|5715.3|5712.6|5713.8|5711.3|62
1743135000000|2025-03-28 04:10:00|5714.7|5711.7|5714.9|5713.1|5715.6|5713.2|5713.6|5711.2|87
1743135300000|2025-03-28 04:15:00|5715.1|5713.3|5716.4|5714.6|5716.8|5715|5714.6|5712.8|70
1743135600000|2025-03-28 04:20:00|5716.3|5714.5|5715.5|5713.7|5716.4|5714.6|5714.2|5712.4|68
1743135900000|2025-03-28 04:25:00|5715.4|5713.6|5715|5713.2|5716.6|5714|5714.9|5712.9|78
1743136200000|2025-03-28 04:30:00|5714.9|5713.1|5714.6|5712.8|5715.3|5713.5|5713.8|5711.7|33
1743136500000|2025-03-28 04:35:00|5714.7|5712.9|5715.9|5714.1|5716.1|5714.3|5714.4|5712.6|46
1743136800000|2025-03-28 04:40:00|5716|5714.2|5716.2|5714.4|5717.6|5715.8|5716|5714.2|48
1743137100000|2025-03-28 04:45:00|5716.8|5713.8|5715.8|5714|5717.7|5715.5|5715.8|5713.7|34
1743137400000|2025-03-28 04:50:00|5715.7|5713.9|5715.4|5713.6|5716|5714.2|5714.9|5713.1|53
1743137700000|2025-03-28 04:55:00|5715.3|5713.5|5714.7|5712.9|5715.3|5713.5|5714.3|5712.5|63
1743138000000|2025-03-28 05:00:00|5715|5713.2|5716.9|5715.1|5716.9|5715.1|5714.7|5712.9|63
1743138300000|2025-03-28 05:05:00|5716.5|5714.7|5716.2|5714.4|5716.6|5714.8|5715.9|5714.1|35
1743138600000|2025-03-28 05:10:00|5716.1|5714.3|5714.5|5712.7|5716.2|5714.4|5713.9|5712.1|45
1743138900000|2025-03-28 05:15:00|5714.4|5712.6|5715.5|5713.7|5715.6|5713.8|5714.3|5712.5|41
1743139200000|2025-03-28 05:20:00|5715.4|5713.6|5714.6|5712.8|5715.4|5713.6|5713.9|5712.1|53
1743139500000|2025-03-28 05:25:00|5714.8|5713|5716|5714.2|5716.3|5714.5|5714.4|5712.6|44
1743139800000|2025-03-28 05:30:00|5715.9|5714.1|5716.3|5714.5|5716.6|5714.8|5715.4|5713.6|64
1743140100000|2025-03-28 05:35:00|5716.4|5714.6|5717.1|5715.3|5717.2|5715.4|5715.9|5714.1|49
1743140400000|2025-03-28 05:40:00|5717|5715.2|5715.9|5714.1|5717|5715.2|5715.7|5713.9|42
1743140700000|2025-03-28 05:45:00|5715.8|5714|5715.5|5713.7|5716.3|5714.5|5714.9|5713.1|44
1743141000000|2025-03-28 05:50:00|5715.6|5713.8|5716.2|5714.4|5716.9|5715.1|5715.5|5713.7|42
1743141300000|2025-03-28 05:55:00|5716.3|5714.5|5717.1|5715.3|5718.2|5716.4|5716.3|5714.5|77
1743141600000|2025-03-28 06:00:00|5717|5715.2|5718|5716.2|5718.6|5716.8|5716.2|5714.4|82
1743141900000|2025-03-28 06:05:00|5717.9|5716.1|5717.5|5715.7|5718|5716.2|5717.2|5715.4|49
1743142200000|2025-03-28 06:10:00|5717.4|5715.6|5717.3|5715.5|5717.9|5716.1|5717|5715.2|44
1743142500000|2025-03-28 06:15:00|5717.4|5715.6|5716.1|5714.3|5718|5715.9|5715.5|5713.2|120
1743142800000|2025-03-28 06:20:00|5716.2|5714.4|5716.8|5715|5717.4|5715.6|5716.2|5714.4|80
1743143100000|2025-03-28 06:25:00|5716.9|5715.1|5717.8|5714.8|5718.6|5716.1|5716.9|5714.4|73
1743143400000|2025-03-28 06:30:00|5717.3|5715.5|5717.3|5715.5|5717.7|5715.8|5715.9|5713.7|112
1743143700000|2025-03-28 06:35:00|5717.1|5715.3|5715.2|5713.4|5717.4|5715.6|5715.2|5713.4|42
1743144000000|2025-03-28 06:40:00|5715.1|5713.3|5716.3|5714.5|5716.6|5714.8|5715.1|5713.3|65
1743144300000|2025-03-28 06:45:00|5716.4|5714.6|5716.5|5714.7|5716.6|5714.8|5716.2|5714.4|46
1743144600000|2025-03-28 06:50:00|5716.4|5714.6|5713.9|5712.1|5716.7|5714.9|5713.7|5711.9|73
1743144900000|2025-03-28 06:55:00|5713.8|5712|5713.7|5711.9|5713.8|5712|5712.6|5710.8|45
1743145200000|2025-03-28 07:00:00|5713.8|5712|5713.6|5711.8|5714.9|5713.1|5712.5|5710.7|103
1743145500000|2025-03-28 07:05:00|5713.7|5711.9|5714.7|5712.9|5715.3|5713.5|5713.3|5711.5|82
1743145800000|2025-03-28 07:10:00|5714.8|5713|5715.5|5713.7|5715.6|5713.8|5713.6|5711.8|96
1743146100000|2025-03-28 07:15:00|5715.6|5713.8|5718.8|5715.8|5719|5716|5715.4|5713.1|124
1743146400000|2025-03-28 07:20:00|5718.7|5715.7|5720.4|5718.6|5720.7|5718.9|5717.9|5715.4|80
1743146700000|2025-03-28 07:25:00|5720.3|5718.5|5721.1|5719.3|5721.2|5719.3|5720.1|5717.9|66
1743147000000|2025-03-28 07:30:00|5721.2|5719.4|5722.3|5720.5|5725.1|5722.4|5721.1|5719.3|144
1743147300000|2025-03-28 07:35:00|5721.9|5720.1|5721.3|5719.5|5723.3|5721.5|5721.2|5719.4|85
1743147600000|2025-03-28 07:40:00|5721.2|5719.4|5720.5|5718.7|5721.2|5719.4|5719.8|5718|93
1743147900000|2025-03-28 07:45:00|5720.3|5718.5|5720.9|5719.1|5721.3|5719.5|5719.6|5717.8|83
1743148200000|2025-03-28 07:50:00|5721|5719.2|5722.3|5720.5|5722.4|5720.6|5720.1|5718.3|75
1743148500000|2025-03-28 07:55:00|5722.2|5720.4|5721.2|5719.4|5722.6|5720.8|5720.6|5718.8|83
1743148800000|2025-03-28 08:00:00|5721|5719.2|5725|5723.2|5725.7|5723.4|5720.7|5718.8|210
1743149100000|2025-03-28 08:05:00|5724.9|5723.1|5723.8|5722|5726.4|5724|5723.8|5722|156
1743149400000|2025-03-28 08:10:00|5723.9|5722.1|5723|5721.2|5724|5722.2|5722.4|5720.6|120
1743149700000|2025-03-28 08:15:00|5722.9|5721.1|5722.9|5721.1|5723.7|5721.9|5722.5|5720.7|96
1743150000000|2025-03-28 08:20:00|5722.8|5721|5720.7|5718.9|5722.8|5721|5719.2|5717.4|101
1743150300000|2025-03-28 08:25:00|5720.4|5718.6|5720.2|5718.4|5722.1|5720.3|5720.2|5718.4|88
1743150600000|2025-03-28 08:30:00|5720|5718.2|5719.9|5718.1|5720.6|5718.8|5718.3|5716.5|81
1743150900000|2025-03-28 08:35:00|5719.8|5718|5720.8|5719|5722|5720.2|5719.7|5717.9|86
1743151200000|2025-03-28 08:40:00|5720.7|5718.9|5721.4|5719.6|5721.8|5720|5719.9|5718.1|98
1743151500000|2025-03-28 08:45:00|5721.5|5719.7|5721.8|5720|5721.9|5720.1|5720.8|5719|59
1743151800000|2025-03-28 08:50:00|5721.9|5720.1|5721.6|5719.8|5721.9|5720.1|5721.3|5719.5|37
1743152100000|2025-03-28 08:55:00|5721.5|5719.7|5720|5718.2|5721.9|5720.1|5719.9|5718.1|42
1743152400000|2025-03-28 09:00:00|5720.1|5718.3|5720.3|5718.5|5721|5719.2|5718.6|5716.8|107
1743152700000|2025-03-28 09:05:00|5720.2|5718.4|5722.1|5720.3|5722.7|5720.9|5719.6|5717.8|97
1743153000000|2025-03-28 09:10:00|5722.2|5720.4|5720.3|5718.5|5723|5721.2|5720.3|5718.5|93
1743153300000|2025-03-28 09:15:00|5720.2|5718.4|5719.8|5718|5720.9|5719.1|5719.5|5717.7|83
1743153600000|2025-03-28 09:20:00|5719.7|5717.9|5715.6|5713.8|5719.7|5717.9|5714.8|5713|108
1743153900000|2025-03-28 09:25:00|5715.5|5713.7|5716|5714.2|5716.7|5714.9|5714.7|5712.9|94
1743154200000|2025-03-28 09:30:00|5716.1|5714.3|5717.5|5715.7|5717.7|5715.9|5715.6|5713.8|88
1743154500000|2025-03-28 09:35:00|5717.6|5715.8|5718.3|5716.5|5719.3|5717.5|5717|5715.2|72
1743154800000|2025-03-28 09:40:00|5718.7|5716.9|5720.7|5718.9|5721|5719.2|5718.6|5716.8|78
1743155100000|2025-03-28 09:45:00|5720.6|5718.8|5719.9|5718.1|5720.6|5718.8|5719.1|5717.3|93
1743155400000|2025-03-28 09:50:00|5720|5718.2|5718.7|5716.9|5721.2|5718.9|5718.7|5716.9|82
1743155700000|2025-03-28 09:55:00|5718.6|5716.8|5719.3|5717.5|5720.3|5718.5|5718.4|5716.6|56
1743156000000|2025-03-28 10:00:00|5719.4|5717.6|5717.9|5716.1|5720.3|5718.5|5717.9|5716.1|79
1743156300000|2025-03-28 10:05:00|5718|5716.2|5718.5|5716.7|5718.6|5716.8|5715.9|5714.1|79
1743156600000|2025-03-28 10:10:00|5718.4|5716.6|5719.3|5717.5|5719.3|5717.5|5718|5716.2|49
1743156900000|2025-03-28 10:15:00|5719.4|5717.6|5718.3|5716.5|5719.6|5717.8|5717.9|5715.9|86
1743157200000|2025-03-28 10:20:00|5718.5|5716.7|5719.1|5717.3|5719.1|5717.3|5718.2|5716.4|72
1743157500000|2025-03-28 10:25:00|5719.2|5717.4|5719.7|5717.9|5719.7|5717.9|5718.3|5716.5|78
1743157800000|2025-03-28 10:30:00|5719.8|5718|5718.5|5716.7|5720.4|5718.6|5718.4|5715.8|104
1743158100000|2025-03-28 10:35:00|5718.6|5716.8|5719.6|5717.8|5719.7|5717.9|5718.4|5716.3|58
1743158400000|2025-03-28 10:40:00|5719.7|5717.9|5721.8|5720|5721.8|5720|5719.7|5717.3|51
1743158700000|2025-03-28 10:45:00|5721.9|5720.1|5721.2|5719.4|5722.3|5720.5|5721.2|5719.4|65
1743159000000|2025-03-28 10:50:00|5721.3|5719.5|5720.5|5718.7|5722.6|5720.8|5720.4|5718.6|62
1743159300000|2025-03-28 10:55:00|5720.4|5718.6|5716.9|5715.1|5720.4|5718.6|5716.9|5715.1|72
1743159600000|2025-03-28 11:00:00|5717|5715.2|5717.3|5714.3|5718|5715.5|5715.8|5714|83
1743159900000|2025-03-28 11:05:00|5717.4|5714.4|5719.3|5717.5|5719.8|5717.7|5717.4|5714.4|77
1743160200000|2025-03-28 11:10:00|5719.2|5717.4|5717.2|5715.4|5719.4|5717.6|5717.2|5715.4|49
1743160500000|2025-03-28 11:15:00|5717.3|5715.5|5715.1|5713.3|5717.4|5715.6|5715.1|5713.3|41
1743160800000|2025-03-28 11:20:00|5715|5713.2|5715.7|5713.9|5716.8|5715|5714.8|5712.5|76
1743161100000|2025-03-28 11:25:00|5715.6|5713.8|5715.5|5713.7|5716.7|5714.3|5714.5|5712.7|76
1743161400000|2025-03-28 11:30:00|5715.6|5713.8|5714.7|5711.7|5715.6|5713.8|5713.9|5711.7|63
1743161700000|2025-03-28 11:35:00|5714.8|5711.8|5714.4|5712.6|5716.2|5713.7|5714.2|5711.8|51
1743162000000|2025-03-28 11:40:00|5714.5|5712.7|5716.9|5713.9|5716.9|5715|5714.3|5712.5|45
1743162300000|2025-03-28 11:45:00|5716.7|5713.7|5716.6|5714.8|5717.3|5714.9|5716.1|5713.1|56
1743162600000|2025-03-28 11:50:00|5716.5|5714.7|5717.2|5715.4|5717.2|5715.4|5715.5|5713.6|70
1743162900000|2025-03-28 11:55:00|5717.3|5715.5|5716.8|5715|5717.9|5716.1|5716.6|5714.8|58
1743163200000|2025-03-28 12:00:00|5716.7|5714.9|5716.6|5714.8|5717.2|5715.4|5715.8|5714|95
1743163500000|2025-03-28 12:05:00|5716.5|5714.7|5716.2|5714.4|5716.8|5715|5714.9|5713.1|92
1743163800000|2025-03-28 12:10:00|5716.3|5714.5|5716.8|5715|5717.1|5715.3|5715.6|5713.8|100
1743164100000|2025-03-28 12:15:00|5716.7|5714.9|5717.2|5715.4|5717.6|5715.8|5716.5|5714.7|57
1743164400000|2025-03-28 12:20:00|5717.1|5715.3|5717.6|5715.8|5717.6|5715.8|5715.6|5713.8|115
1743164700000|2025-03-28 12:25:00|5717.5|5715.7|5717.5|5714.5|5718.2|5716.1|5716.4|5714|59
1743165000000|2025-03-28 12:30:00|5717.4|5713.4|5719.9|5718.1|5720.9|5718.9|5713.8|5710.8|318
1743165300000|2025-03-28 12:35:00|5719.8|5718|5721.8|5720|5723.3|5721.5|5719.7|5717.9|204
1743165600000|2025-03-28 12:40:00|5721.7|5719.9|5723.7|5721.9|5723.9|5722.1|5720.4|5718.6|175
1743165900000|2025-03-28 12:45:00|5723.8|5722|5725.2|5723.4|5725.3|5723.5|5722.7|5720.9|159
1743166200000|2025-03-28 12:50:00|5725.3|5723.5|5727.4|5725.6|5728.3|5726.4|5725.2|5723.4|171
1743166500000|2025-03-28 12:55:00|5727.2|5725.4|5726.5|5724.7|5728.5|5726|5725.1|5723.3|178
1743166800000|2025-03-28 13:00:00|5726.4|5724.6|5726.5|5724.7|5726.8|5725|5724.8|5723|165
1743167100000|2025-03-28 13:05:00|5726.6|5724.8|5730.3|5728.5|5733.2|5730.7|5725.2|5723.4|291
1743167400000|2025-03-28 13:10:00|5730.2|5728.4|5729.4|5727.6|5731|5729.2|5726.5|5724.7|262
1743167700000|2025-03-28 13:15:00|5729.3|5727.5|5732.5|5730.7|5732.6|5730.8|5728.6|5726.8|225
1743168000000|2025-03-28 13:20:00|5732.6|5730.8|5734.4|5731.4|5735.4|5732.6|5732.6|5730.1|255
1743168300000|2025-03-28 13:25:00|5734.5|5731.5|5734.9|5733.1|5735.5|5733.7|5733.2|5731|198
1743168600000|2025-03-28 13:30:00|5734.8|5733|5733.5|5731.7|5735.7|5733.4|5733.5|5731.7|199
1743168900000|2025-03-28 13:35:00|5733.6|5731.8|5733.5|5731.7|5734.7|5732.9|5732.5|5730.7|197
1743169200000|2025-03-28 13:40:00|5733.6|5731.8|5732.8|5731|5734.3|5732.5|5731.6|5729.8|206
1743169500000|2025-03-28 13:45:00|5732.9|5731.1|5732.9|5731.1|5733.8|5732|5731.9|5730.1|173
1743169800000|2025-03-28 13:50:00|5733.1|5731.3|5735.1|5733.3|5736.1|5734.3|5733.1|5731.3|237
1743170100000|2025-03-28 13:55:00|5735|5733.2|5734.1|5731.1|5735.8|5733.4|5733.1|5730.9|149
1743170400000|2025-03-28 14:00:00|5734|5730|5736.2|5734.4|5736.7|5734.9|5732.9|5730|234
1743170700000|2025-03-28 14:05:00|5736.3|5734.5|5733.4|5731.6|5737.3|5735.4|5731.7|5729.9|279
1743171000000|2025-03-28 14:10:00|5733.5|5731.7|5730.9|5729.1|5735|5733.2|5730.6|5728.8|261
1743171300000|2025-03-28 14:15:00|5730.7|5728.9|5733|5731.2|5733.4|5731.6|5730.3|5727.9|244
1743171600000|2025-03-28 14:20:00|5733.3|5731.5|5731.5|5729.7|5735.1|5733.3|5731.4|5729|302
1743171900000|2025-03-28 14:25:00|5731.4|5729.6|5729.8|5728|5732.4|5730.4|5729.8|5728|230
1743172200000|2025-03-28 14:30:00|5729.6|5727.8|5727.7|5725.9|5730.2|5728|5726|5724.2|266
1743172500000|2025-03-28 14:35:00|5727.6|5725.8|5725.4|5723.6|5728.5|5726.7|5722.7|5720.9|258
1743172800000|2025-03-28 14:40:00|5725.2|5723.4|5726.2|5724.4|5726.9|5725|5724.2|5722.4|265
1743173100000|2025-03-28 14:45:00|5726.3|5724.5|5727.1|5725.3|5727.6|5725.8|5725.7|5723.9|184
1743173400000|2025-03-28 14:50:00|5727.2|5725.4|5725|5723.2|5727.2|5725.4|5724.7|5722.9|187
1743173700000|2025-03-28 14:55:00|5724.9|5723.1|5724.1|5722.3|5725.4|5723.6|5722.9|5721.1|210
1743174000000|2025-03-28 15:00:00|5724|5722.2|5726.2|5724.4|5727.3|5725.5|5724|5721.6|221
1743174300000|2025-03-28 15:05:00|5726.3|5724.5|5726.1|5724.3|5726.7|5724.9|5725|5723.2|205
1743174600000|2025-03-28 15:10:00|5726.2|5724.4|5729|5727.2|5730.5|5728.7|5725.7|5723.9|344
1743174900000|2025-03-28 15:15:00|5729.1|5727.3|5728.8|5727|5730.7|5728.9|5728.2|5726.4|216
1743175200000|2025-03-28 15:20:00|5728.9|5727.1|5733|5731.2|5733.2|5731.4|5728.9|5727.1|174
1743175500000|2025-03-28 15:25:00|5732.9|5731.1|5732.8|5731|5733.5|5731.7|5731.9|5730.1|161
1743175800000|2025-03-28 15:30:00|5732.6|5730.8|5731|5729.2|5734.1|5732.3|5730.7|5728.9|145
1743176100000|2025-03-28 15:35:00|5730.9|5729.1|5730.9|5729.1|5732.9|5731.1|5730.4|5728.6|153
1743176400000|2025-03-28 15:40:00|5730.8|5729|5729.5|5727.7|5731.7|5729.9|5729|5727.2|171
1743176700000|2025-03-28 15:45:00|5729.6|5727.8|5727|5725.2|5730.3|5728.5|5727|5725.2|137
1743177000000|2025-03-28 15:50:00|5727.1|5725.3|5726.7|5724.9|5728|5726.2|5726.3|5724.5|180
1743177300000|2025-03-28 15:55:00|5726.6|5724.8|5729.6|5726.6|5729.6|5727.4|5725.9|5724.1|212
1743177600000|2025-03-28 16:00:00|5729.7|5726.7|5730|5728.2|5730.4|5728.6|5728|5726.2|155
1743177900000|2025-03-28 16:05:00|5730.1|5728.3|5729.3|5727.5|5730.6|5728.8|5729|5727.2|147
1743178200000|2025-03-28 16:10:00|5729.4|5727.6|5726.5|5724.7|5730.2|5727.9|5726.5|5724.7|138
1743178500000|2025-03-28 16:15:00|5726.6|5724.8|5725.6|5723.8|5727.2|5725.4|5725.4|5723.6|124
1743178800000|2025-03-28 16:20:00|5725.5|5723.7|5727.2|5725.4|5728.2|5726.1|5725.5|5723.7|130
1743179100000|2025-03-28 16:25:00|5727.1|5725.3|5726.7|5724.9|5727.1|5725.3|5725.4|5723.6|120
1743179400000|2025-03-28 16:30:00|5726.6|5724.8|5726.9|5725.1|5727.7|5725.9|5726.5|5724.7|138
1743179700000|2025-03-28 16:35:00|5726.8|5725|5724.6|5722.8|5727.5|5725.7|5724.5|5722.7|129
1743180000000|2025-03-28 16:40:00|5724.5|5722.7|5724.3|5722.5|5725.6|5723.8|5724.1|5722.2|120
1743180300000|2025-03-28 16:45:00|5724.4|5722.6|5722.8|5721|5724.6|5722.8|5722|5720.2|94
1743180600000|2025-03-28 16:50:00|5722.6|5720.8|5723.9|5722.1|5724.6|5722.8|5722.2|5720.4|106
1743180900000|2025-03-28 16:55:00|5723.8|5722|5723.4|5721.6|5724.6|5722.4|5721.9|5720.1|115
1743181200000|2025-03-28 17:00:00|5723.3|5721.5|5721.9|5720.1|5723.4|5721.6|5721.7|5719.9|78
1743181500000|2025-03-28 17:05:00|5721.8|5720|5721.7|5719.9|5721.8|5720|5721|5719.2|67
1743181800000|2025-03-28 17:10:00|5721.8|5720|5720.4|5718.6|5722.5|5720.7|5720.3|5718.5|92
1743182100000|2025-03-28 17:15:00|5720.3|5718.5|5718.1|5716.3|5720.6|5718.8|5717.2|5715.4|158
1743182400000|2025-03-28 17:20:00|5718|5716.2|5717.9|5716.1|5718.8|5716.3|5716.4|5714.6|148
1743182700000|2025-03-28 17:25:00|5717.8|5716|5718|5716.2|5719.6|5717.2|5717.6|5715.2|127
1743183000000|2025-03-28 17:30:00|5717.9|5716.1|5720.3|5718.5|5720.6|5718.8|5716.8|5715|167
1743183300000|2025-03-28 17:35:00|5720.4|5718.6|5721.3|5719.5|5721.9|5720.1|5720.4|5718.6|126
1743183600000|2025-03-28 17:40:00|5721.5|5719.7|5721.3|5719.5|5722.1|5720.3|5720.8|5718.9|98
1743183900000|2025-03-28 17:45:00|5721.2|5719.4|5721|5719.2|5721.7|5719.9|5720.6|5718.8|90
1743184200000|2025-03-28 17:50:00|5721.1|5719.3|5718.9|5717.1|5721.1|5719.3|5718.7|5716.9|49
1743184500000|2025-03-28 17:55:00|5718.5|5716.7|5719.6|5716.6|5719.6|5717.4|5718.1|5715.6|82
1743184800000|2025-03-28 18:00:00|5719.9|5716.9|5719.7|5717.9|5721|5719.2|5718.8|5716.3|111
1743185100000|2025-03-28 18:05:00|5719.6|5717.8|5719.9|5718.1|5720.4|5718.1|5717.2|5714.8|136
1743185400000|2025-03-28 18:10:00|5719.8|5718|5719|5717.2|5720.3|5718|5718.2|5715.9|99
1743185700000|2025-03-28 18:15:00|5719.1|5717.3|5718.8|5717|5719.4|5717.6|5718.2|5716.4|119
1743186000000|2025-03-28 18:20:00|5718.9|5717.1|5717.9|5716.1|5719.5|5717.7|5717.9|5716.1|73
1743186300000|2025-03-28 18:25:00|5717.7|5715.9|5716.8|5715|5717.7|5715.9|5716.4|5714.6|113
1743186600000|2025-03-28 18:30:00|5716.9|5715.1|5718.6|5716.8|5718.6|5716.8|5716.2|5714.4|100
1743186900000|2025-03-28 18:35:00|5718.7|5716.9|5717.4|5715.6|5718.9|5717.1|5717.3|5715.5|70
1743187200000|2025-03-28 18:40:00|5717.5|5715.7|5716.4|5714.6|5717.7|5715.9|5716|5714.2|78
1743187500000|2025-03-28 18:45:00|5716.5|5714.7|5716.6|5714.8|5717.7|5715.9|5716.5|5714.7|75
1743187800000|2025-03-28 18:50:00|5716.5|5714.7|5715.9|5714.1|5717.6|5715.8|5715.7|5713.4|78
1743188100000|2025-03-28 18:55:00|5715.8|5714|5714.9|5713.1|5716.5|5714.7|5714.6|5712.8|90
1743188400000|2025-03-28 19:00:00|5715|5713.2|5716.6|5714.8|5718|5716.2|5714.9|5713.1|56
1743188700000|2025-03-28 19:05:00|5716.5|5714.7|5715.1|5713.3|5716.6|5714.8|5714.9|5713.1|39
1743189000000|2025-03-28 19:10:00|5715|5713.2|5715.8|5714|5717|5715.2|5715|5713.2|63
1743189300000|2025-03-28 19:15:00|5715.9|5714.1|5716.6|5713.6|5716.6|5714.7|5715.5|5713.6|53
1743189600000|2025-03-28 19:20:00|5716.5|5713.5|5715.5|5713.7|5716.5|5714.3|5714.9|5713.1|53
1743189900000|2025-03-28 19:25:00|5715.4|5713.6|5716.5|5713.5|5716.7|5714.2|5715.3|5713.1|50
1743190200000|2025-03-28 19:30:00|5716.6|5713.6|5715.2|5712.2|5716.6|5714.3|5714.3|5712|67
1743190500000|2025-03-28 19:35:00|5715.3|5712.3|5714.9|5713.1|5716|5714|5714.8|5712.2|61
1743190800000|2025-03-28 19:40:00|5715|5713.2|5714.2|5711.2|5715.6|5713.4|5713.6|5710.7|94
1743191100000|2025-03-28 19:45:00|5714.1|5711.1|5715.7|5712.7|5715.7|5712.7|5712.3|5709.8|135
1743191400000|2025-03-28 19:50:00|5715.5|5712.5|5713.9|5712.1|5715.6|5712.6|5713.3|5711.5|94
1743191700000|2025-03-28 19:55:00|5714|5712.2|5715.1|5713.3|5715.7|5713.4|5713.7|5711.2|88
1743192000000|2025-03-28 20:00:00|5715.7|5712.7|5715.2|5712.2|5715.7|5713.4|5714.2|5711.8|30
1743192300000|2025-03-28 20:05:00|5715.3|5712.3|5714.1|5712.3|5715.3|5712.6|5714.1|5711.7|30
1743192600000|2025-03-28 20:10:00|5714.2|5712.4|5714.9|5711.9|5715.1|5712.8|5714.2|5711.7|37
1743192900000|2025-03-28 20:15:00|5715.1|5712.1|5714|5711|5715.5|5713.1|5713.3|5710.9|62
1743193200000|2025-03-28 20:20:00|5713.3|5711.5|5714.6|5711.6|5714.6|5711.6|5712.7|5710.2|75
1743193500000|2025-03-28 20:25:00|5714.5|5711.5|5714.8|5711.8|5715|5712|5714.1|5711.1|82
1743193800000|2025-03-28 20:30:00|5714.9|5711.9|5714.1|5711.1|5714.9|5712.1|5713.5|5711.1|75
1743194100000|2025-03-28 20:35:00|5714|5711|5713.9|5710.9|5714.4|5711.9|5713.3|5710.4|70
1743194400000|2025-03-28 20:40:00|5714.3|5711.3|5715|5712|5715.3|5712.3|5713.7|5710.7|91
1743194700000|2025-03-28 20:45:00|5714.9|5711.9|5716.4|5713.4|5716.8|5713.8|5714.8|5711.6|103
1743195000000|2025-03-28 20:50:00|5716.8|5712.8|5718.4|5714.4|5719.9|5715.9|5715.5|5712.4|219
1743195300000|2025-03-28 20:55:00|5717.6|5713.6|5717.7|5713.7|5726.3|5722.3|5716.7|5712.7|389
1743196800000|2025-03-28 21:20:00|5719.5|5715.5|5719.5|5715.5|5719.5|5715.5|5719.5|5715.5|1
1743364800000|2025-03-30 20:00:00|5723|5713|5721.6|5714.6|5723|5715.7|5720.3|5713|8
1743365100000|2025-03-30 20:05:00|5721.2|5714.9|5720.3|5715.7|5722.2|5715.7|5720.3|5713.8|5
1743365400000|2025-03-30 20:10:00|5722.5|5718|5722.3|5713.8|5723.1|5718|5720.3|5713|11
1743365700000|2025-03-30 20:15:00|5721.3|5714.7|5721.3|5714.7|5721.3|5714.7|5721.3|5714.7|1
1743366300000|2025-03-30 20:25:00|5721.6|5715|5721.3|5715|5721.6|5715|5721.3|5714.7|3
1743366600000|2025-03-30 20:30:00|5722.3|5713.9|5721.3|5715|5722.3|5715|5721.3|5713.9|2
1743366900000|2025-03-30 20:35:00|5724.4|5714.4|5720.3|5715.7|5724.4|5715.7|5720.3|5713.1|9
1743367200000|2025-03-30 20:40:00|5721.3|5714.9|5722.3|5713.8|5722.9|5715.7|5720.3|5713.1|5
1743367500000|2025-03-30 20:45:00|5722.9|5712.9|5722.7|5713.3|5724.8|5714.8|5722.3|5712.9|10
1743367800000|2025-03-30 20:50:00|5724.3|5714.3|5722.5|5713|5724.3|5714.3|5722|5712.8|9
1743368100000|2025-03-30 20:55:00|5723.4|5712.1|5723.3|5712.1|5723.7|5712.2|5723.3|5711.9|5
1743368400000|2025-03-30 21:00:00|5722.6|5712.4|5723|5712|5723|5712.5|5722.6|5712|4
1743368700000|2025-03-30 21:05:00|5723.1|5711.9|5723.1|5711.9|5723.1|5711.9|5723.1|5711.9|1
1743369000000|2025-03-30 21:10:00|5723.2|5712|5724.1|5712.9|5724.1|5712.9|5723.2|5712|4
1743369300000|2025-03-30 21:15:00|5724|5712.7|5720.4|5714.6|5724|5715.3|5720.4|5712.1|11
1743369600000|2025-03-30 21:20:00|5720.6|5714.8|5720.4|5714.6|5720.6|5714.8|5720.2|5714.4|12
1743369900000|2025-03-30 21:25:00|5720.2|5714.4|5716.9|5711.1|5720.2|5714.4|5716.9|5711.1|13
1743370200000|2025-03-30 21:30:00|5716.7|5710.9|5716.5|5710.7|5717.5|5711.7|5716.2|5710.4|21
1743370500000|2025-03-30 21:35:00|5715.9|5710.1|5716|5710.2|5716.2|5710.4|5715.9|5710.1|9
1743370800000|2025-03-30 21:40:00|5716.2|5710.4|5715.4|5709.6|5716.3|5710.5|5715.2|5709.4|19
1743371100000|2025-03-30 21:45:00|5715.6|5709.8|5714.9|5709.1|5715.6|5709.8|5714.5|5708.7|14
1743371400000|2025-03-30 21:50:00|5714.6|5709|5714.3|5708.6|5714.8|5709.3|5714.1|5708.6|20
1743371700000|2025-03-30 21:55:00|5714.2|5708.5|5708.8|5703|5714.3|5708.8|5707.4|5701.6|60
1743372000000|2025-03-30 22:00:00|5708.7|5702.9|5702.5|5696.7|5709.5|5703.7|5700.9|5695.1|172
1743372300000|2025-03-30 22:05:00|5701.6|5697.6|5700.8|5697.8|5702.8|5698.9|5700.6|5697.2|124
1743372600000|2025-03-30 22:10:00|5701.1|5698.1|5702.1|5699.1|5703.4|5700.4|5700.9|5697.7|112
1743372900000|2025-03-30 22:15:00|5702.4|5699.4|5702.8|5699.4|5703.5|5700.6|5701.2|5698|84
1743373200000|2025-03-30 22:20:00|5703.1|5699.3|5704|5701|5705|5702|5702.6|5699.3|54
1743373500000|2025-03-30 22:25:00|5703.3|5701.5|5704.2|5701.2|5704.6|5701.6|5702.1|5699.1|70
1743373800000|2025-03-30 22:30:00|5704.1|5701.1|5702.6|5699.6|5704.9|5701.9|5701|5698.2|70
1743374100000|2025-03-30 22:35:00|5702.1|5699.1|5704.7|5701.7|5705.1|5702.1|5702.1|5699.1|87
1743374400000|2025-03-30 22:40:00|5704.5|5701.5|5706.1|5703.1|5706.6|5703.6|5701.9|5698.9|108
1743374700000|2025-03-30 22:45:00|5706.2|5703.2|5706.7|5703.7|5706.8|5704.3|5705|5702|38
1743375000000|2025-03-30 22:50:00|5706.8|5703.8|5705.1|5702.1|5707.6|5704.6|5705.1|5702.1|52
1743375300000|2025-03-30 22:55:00|5705|5702|5704.7|5701.7|5705.2|5702.2|5704.1|5701.1|49
1743375600000|2025-03-30 23:00:00|5704.6|5701.6|5704.5|5702.7|5704.7|5702.8|5703.5|5701.1|81
1743375900000|2025-03-30 23:05:00|5704.6|5702.8|5706|5704.2|5706.1|5704.3|5704.5|5702.7|68
1743376200000|2025-03-30 23:10:00|5705.9|5704.1|5704.2|5701.2|5707.4|5705.6|5704.2|5701.2|74
1743376500000|2025-03-30 23:15:00|5703.9|5700.9|5702.8|5701|5704.2|5701.6|5701.9|5700|70
1743376800000|2025-03-30 23:20:00|5703.3|5701.5|5701.7|5698.7|5704.1|5702.3|5700.7|5698.6|127
1743377100000|2025-03-30 23:25:00|5701.3|5698.3|5697.4|5694.4|5702.3|5699.3|5697.1|5694.2|132
1743377400000|2025-03-30 23:30:00|5696.3|5693.3|5700.1|5698.3|5700.6|5698.7|5695.2|5692.7|265
1743377700000|2025-03-30 23:35:00|5700.2|5698.4|5703.8|5700.8|5704.3|5701.6|5700.2|5697.6|146
1743378000000|2025-03-30 23:40:00|5703|5701.2|5706.8|5703.8|5708.2|5705.2|5702.5|5700.7|137
1743378300000|2025-03-30 23:45:00|5706.9|5703.9|5707.6|5704.6|5708.2|5705.2|5706|5703|85
1743378600000|2025-03-30 23:50:00|5707.7|5704.7|5707.9|5704.9|5709.1|5706.1|5707.2|5704.2|97
1743378900000|2025-03-30 23:55:00|5708|5705|5707.4|5705.6|5708.8|5705.8|5707|5704|107
1743379200000|2025-03-31 00:00:00|5708.3|5705.3|5705.5|5702.5|5708.6|5705.6|5705.2|5702.2|178
1743379500000|2025-03-31 00:05:00|5705.3|5702.3|5705.9|5702.9|5706.3|5703.4|5704.1|5701.1|126
1743379800000|2025-03-31 00:10:00|5706|5703|5703.8|5700.8|5707.2|5704.2|5703.1|5700.2|138
1743380100000|2025-03-31 00:15:00|5703.9|5700.9|5705.8|5704|5707.1|5704.4|5703.1|5700.1|204
1743380400000|2025-03-31 00:20:00|5705.9|5704.1|5705.8|5704|5706.9|5704.8|5704.7|5702.9|204
1743380700000|2025-03-31 00:25:00|5705.6|5703.8|5699.2|5697.4|5706.2|5703.9|5699.1|5697.3|206
1743381000000|2025-03-31 00:30:00|5699.1|5697.3|5701.1|5699.3|5704.5|5702.7|5698.6|5696.8|199
1743381300000|2025-03-31 00:35:00|5701.2|5699.4|5699.6|5697.8|5701.8|5700|5698.2|5696.4|214
1743381600000|2025-03-31 00:40:00|5700|5698.2|5703.7|5700.7|5704.7|5701.7|5699.2|5696.8|241
1743381900000|2025-03-31 00:45:00|5703.5|5700.5|5705.4|5703.6|5706.6|5703.6|5703.5|5700.5|192
1743382200000|2025-03-31 00:50:00|5705.3|5703.5|5705.1|5703.3|5707|5704.9|5704.9|5703|238
1743382500000|2025-03-31 00:55:00|5705|5703.2|5706|5704.2|5706.2|5704.4|5704.1|5702.3|142
1743382800000|2025-03-31 01:00:00|5706.1|5704.3|5714.2|5712.4|5714.3|5712.5|5706|5704.2|195
1743383100000|2025-03-31 01:05:00|5714.1|5712.3|5714|5712.2|5715.4|5713.6|5713.3|5711.5|156
1743383400000|2025-03-31 01:10:00|5713.9|5712.1|5715.8|5714|5716.8|5715|5713.7|5711.9|114
1743383700000|2025-03-31 01:15:00|5715.7|5713.9|5715.1|5713.3|5716.4|5714.2|5712.8|5711|172
1743384000000|2025-03-31 01:20:00|5715|5713.2|5715.6|5713.8|5717.2|5715.4|5714.2|5712.4|154
1743384300000|2025-03-31 01:25:00|5715.7|5713.9|5715.1|5712.1|5715.9|5714|5714.6|5712|103
1743384600000|2025-03-31 01:30:00|5714.8|5711.8|5716.8|5715|5717.7|5715|5713|5710.6|260
1743384900000|2025-03-31 01:35:00|5716.9|5715.1|5714.3|5712.5|5716.9|5715.1|5714.3|5712.5|155
1743385200000|2025-03-31 01:40:00|5714.4|5712.6|5715.4|5713.6|5716.9|5715.1|5714.3|5712.5|136
1743385500000|2025-03-31 01:45:00|5715.3|5713.5|5710.5|5708.7|5715.4|5713.6|5708.8|5707|168
1743385800000|2025-03-31 01:50:00|5710.6|5708.8|5710.3|5708.5|5712.2|5710.4|5709.8|5708|142
1743386100000|2025-03-31 01:55:00|5710.2|5708.4|5710.8|5709|5711.5|5709.7|5709.1|5707.3|141
1743386400000|2025-03-31 02:00:00|5710.6|5708.8|5707.8|5706|5710.6|5708.8|5707.2|5705.4|156
1743386700000|2025-03-31 02:05:00|5707.7|5705.9|5708.9|5707.1|5709.1|5707.1|5707.2|5704.7|163
1743387000000|2025-03-31 02:10:00|5709|5707.2|5710.7|5708.9|5711.2|5709.4|5708.7|5706.9|94
1743387300000|2025-03-31 02:15:00|5710.6|5708.8|5713.4|5711.6|5713.8|5712|5709.9|5708.1|108
1743387600000|2025-03-31 02:20:00|5713.3|5711.5|5711.8|5710|5714.6|5712.8|5711.8|5710|87
1743387900000|2025-03-31 02:25:00|5711.7|5709.9|5713.4|5711.6|5714.3|5712.5|5711.4|5709.6|126
1743388200000|2025-03-31 02:30:00|5713.6|5711.8|5713.7|5711.9|5715.9|5713.6|5713.4|5711.6|134
1743388500000|2025-03-31 02:35:00|5713.8|5712|5713.2|5711.4|5714.4|5712.6|5713.1|5711.3|101
1743388800000|2025-03-31 02:40:00|5713.1|5711.3|5713.2|5711.4|5713.9|5712.1|5711|5709.2|96
1743389100000|2025-03-31 02:45:00|5713.3|5711.5|5713.7|5710.7|5714.3|5712.5|5712.3|5710.4|85
1743389400000|2025-03-31 02:50:00|5713.6|5710.6|5712.2|5710.4|5713.6|5711.5|5712.1|5709.9|110
1743389700000|2025-03-31 02:55:00|5711.8|5710|5710.9|5709.1|5712.2|5710.4|5710.6|5708.8|87
1743390000000|2025-03-31 03:00:00|5710.8|5709|5709.8|5708|5711.3|5709.5|5709.6|5707.8|89
1743390300000|2025-03-31 03:05:00|5709.9|5708.1|5708.8|5707|5710.3|5708.5|5707.8|5706|97
1743390600000|2025-03-31 03:10:00|5708.9|5707.1|5708.6|5706.8|5709.3|5707.5|5707.4|5705.6|99
1743390900000|2025-03-31 03:15:00|5708.5|5706.7|5708.9|5707.1|5709.2|5707.4|5707.5|5705.7|86
1743391200000|2025-03-31 03:20:00|5708.8|5707|5709.7|5707.9|5709.9|5708.1|5708.2|5706.4|77
1743391500000|2025-03-31 03:25:00|5709.8|5708|5711.3|5709.5|5712|5710.2|5709.8|5707.9|84
1743391800000|2025-03-31 03:30:00|5711|5709.2|5710.2|5708.4|5711.3|5709.5|5709.3|5707.5|92
1743392100000|2025-03-31 03:35:00|5710.3|5708.5|5710.5|5708.7|5710.8|5709|5709.4|5707.6|55
1743392400000|2025-03-31 03:40:00|5710.8|5709|5710.9|5709.1|5711.4|5709.6|5710|5708.2|61
1743392700000|2025-03-31 03:45:00|5710.8|5709|5709.7|5707.9|5711|5709.2|5709.3|5707|102
1743393000000|2025-03-31 03:50:00|5709.8|5708|5709.3|5707.5|5709.9|5708.1|5708.6|5706.2|82
1743393300000|2025-03-31 03:55:00|5709.2|5707.4|5708.8|5707|5709.8|5708|5708.5|5706.7|74
1743393600000|2025-03-31 04:00:00|5708.9|5707.1|5709.4|5707.6|5709.4|5707.6|5708.5|5706.7|46
1743393900000|2025-03-31 04:05:00|5709.5|5707.7|5709|5707.2|5710.4|5707.9|5707.8|5706|70
1743394200000|2025-03-31 04:10:00|5709.1|5707.3|5708.1|5706.3|5709.4|5707.6|5707.7|5705.9|63
1743394500000|2025-03-31 04:15:00|5708.2|5706.4|5707.8|5706|5708.8|5706.4|5706.8|5704.3|52
1743394800000|2025-03-31 04:20:00|5708.3|5705.3|5707.6|5705.8|5708.5|5706.7|5707.4|5705.3|59
1743395100000|2025-03-31 04:25:00|5707.5|5705.7|5708.1|5706.3|5708.5|5706.7|5706.8|5705|82
1743395400000|2025-03-31 04:30:00|5708|5706.2|5707.4|5705.6|5708|5706.2|5706.6|5704.8|80
1743395700000|2025-03-31 04:35:00|5707.5|5705.7|5709.4|5706.4|5709.5|5707.1|5707.5|5705.7|69
1743396000000|2025-03-31 04:40:00|5709.3|5706.3|5708.1|5706.3|5709.3|5707.5|5707.4|5705.6|68
1743396300000|2025-03-31 04:45:00|5708.4|5706.6|5707.6|5705.8|5708.4|5706.6|5705.7|5703.5|89
1743396600000|2025-03-31 04:50:00|5707.5|5705.7|5707.7|5705.9|5707.9|5706.1|5706.9|5705.1|47
1743396900000|2025-03-31 04:55:00|5707.8|5706|5707.3|5705.5|5708.1|5706.3|5707.2|5705.4|44
1743397200000|2025-03-31 05:00:00|5707.1|5705.3|5707.8|5706|5708.6|5706.8|5706.6|5704.8|102
1743397500000|2025-03-31 05:05:00|5707.9|5706.1|5708.4|5706.6|5710|5708.2|5707.9|5706.1|64
1743397800000|2025-03-31 05:10:00|5708.5|5706.7|5709.9|5708.1|5711.1|5709.3|5708.5|5706.7|89
1743398100000|2025-03-31 05:15:00|5709.5|5707.7|5711.6|5709.8|5711.6|5709.8|5709.4|5707.6|65
1743398400000|2025-03-31 05:20:00|5711.8|5710|5713.3|5711.5|5713.4|5711.6|5711.6|5709.6|76
1743398700000|2025-03-31 05:25:00|5713.4|5711.6|5714.1|5712.3|5714.4|5712.6|5712.7|5710.9|45
1743399000000|2025-03-31 05:30:00|5714.2|5712.4|5712.1|5710.3|5714.3|5712.5|5712.1|5709.7|74
1743399300000|2025-03-31 05:35:00|5712|5710.2|5714|5712.2|5714|5712.2|5711.5|5709.4|94
1743399600000|2025-03-31 05:40:00|5714.1|5712.3|5714|5712.2|5714.9|5713.1|5713.6|5711.8|79
1743399900000|2025-03-31 05:45:00|5713.9|5712.1|5713.9|5712.1|5714.2|5712.4|5712.8|5711|75
1743400200000|2025-03-31 05:50:00|5713.8|5712|5713.9|5712.1|5714.1|5712.3|5713.3|5711.5|43
1743400500000|2025-03-31 05:55:00|5713.8|5712|5710.8|5709|5713.8|5712|5710.3|5707.9|122
1743400800000|2025-03-31 06:00:00|5710.7|5708.9|5708.1|5706.3|5711.4|5709.4|5707.7|5705.9|133
1743401100000|2025-03-31 06:05:00|5708|5706.2|5711.1|5709.3|5711.3|5709.5|5708|5706.1|173
1743401400000|2025-03-31 06:10:00|5711|5709.2|5710|5708.2|5711.5|5709.7|5708.8|5707|201
1743401700000|2025-03-31 06:15:00|5709.9|5708.1|5711.4|5709.6|5712|5710.2|5709.8|5708|115
1743402000000|2025-03-31 06:20:00|5711.5|5709.7|5711.3|5709.5|5713.1|5711.3|5711.1|5709.3|147
1743402300000|2025-03-31 06:25:00|5711.2|5709.4|5711.6|5709.8|5711.9|5710.1|5709.9|5708.1|139
1743402600000|2025-03-31 06:30:00|5711.5|5709.7|5715.4|5713.6|5716.2|5714.4|5711.5|5709.7|152
1743402900000|2025-03-31 06:35:00|5715.3|5713.5|5715.8|5714|5718.6|5716.6|5715.1|5713.3|183
1743403200000|2025-03-31 06:40:00|5716|5714.2|5717.9|5714.9|5718.1|5715.7|5714.7|5712.9|181
1743403500000|2025-03-31 06:45:00|5717.8|5714.8|5718.5|5716.7|5719.4|5717.4|5716.4|5714.1|175
1743403800000|2025-03-31 06:50:00|5718.4|5716.6|5718.2|5716.4|5719.5|5717.7|5718|5716.2|159
1743404100000|2025-03-31 06:55:00|5718.1|5716.3|5717.2|5715.4|5718.6|5716.8|5716|5714.2|192
1743404400000|2025-03-31 07:00:00|5717.1|5715.3|5721|5719.2|5721|5719.2|5716.3|5714.5|220
1743404700000|2025-03-31 07:05:00|5720.9|5719.1|5721.6|5719.8|5723.4|5721.6|5720.6|5718.8|164
1743405000000|2025-03-31 07:10:00|5721.4|5719.6|5718.8|5717|5721.4|5719.6|5718.1|5716.3|184
1743405300000|2025-03-31 07:15:00|5718.9|5717.1|5717.4|5715.6|5720|5718.2|5716.5|5714.7|205
1743405600000|2025-03-31 07:20:00|5717.5|5715.7|5713|5710|5719|5717.2|5712.8|5709.8|163
1743405900000|2025-03-31 07:25:00|5713.1|5710.1|5711.9|5710.1|5714.2|5711.2|5711.9|5709.6|123
1743406200000|2025-03-31 07:30:00|5711.8|5710|5708.9|5707.1|5712.1|5710.3|5708.7|5706.9|123
1743406500000|2025-03-31 07:35:00|5709|5707.2|5703.5|5701.7|5709.1|5707.3|5702.7|5700.1|165
1743406800000|2025-03-31 07:40:00|5703.2|5701.4|5701.7|5699.9|5705.3|5703.5|5701.7|5699.9|159
1743407100000|2025-03-31 07:45:00|5701.6|5699.8|5702.4|5700.6|5704.2|5702.4|5701|5699.2|194
1743407400000|2025-03-31 07:50:00|5702.3|5700.5|5702.8|5701|5703.8|5702|5701.5|5699.7|112
1743407700000|2025-03-31 07:55:00|5702.6|5700.8|5700.3|5698.5|5702.6|5700.8|5699.4|5697.6|143
1743408000000|2025-03-31 08:00:00|5700|5698.2|5698.1|5696.3|5701|5699.2|5697.9|5695.9|221
1743408300000|2025-03-31 08:05:00|5697.6|5695.8|5693.9|5692.1|5699.7|5697.2|5693.2|5691|191
1743408600000|2025-03-31 08:10:00|5693.8|5692|5693.4|5691.6|5695.7|5693.1|5692.7|5690.5|149
1743408900000|2025-03-31 08:15:00|5693.3|5691.5|5689.5|5687.7|5693.3|5691.5|5689.3|5686.9|268
1743409200000|2025-03-31 08:20:00|5689.2|5687.4|5688.5|5686.7|5691.5|5689.1|5688.5|5686.4|174
1743409500000|2025-03-31 08:25:00|5688.4|5686.6|5690.3|5688.5|5691.6|5689|5688|5686.2|135
1743409800000|2025-03-31 08:30:00|5690.2|5688.4|5690|5688.2|5692.7|5689.9|5689.3|5686.9|171
1743410100000|2025-03-31 08:35:00|5690.1|5688.3|5690.9|5689.1|5692.5|5689.8|5689.5|5687.7|152
1743410400000|2025-03-31 08:40:00|5690.8|5689|5690.5|5688.7|5691.6|5689.8|5689.5|5687.7|132
1743410700000|2025-03-31 08:45:00|5690.1|5688.3|5692.5|5690.7|5694|5691.5|5689.9|5688.1|140
1743411000000|2025-03-31 08:50:00|5692.4|5690.6|5692.4|5690.6|5692.4|5690.6|5690.3|5688.5|138
1743411300000|2025-03-31 08:55:00|5692.2|5690.4|5689.9|5688.1|5692.9|5691.1|5689.4|5687.6|153
1743411600000|2025-03-31 09:00:00|5689.7|5687.9|5692.4|5689.4|5692.4|5689.4|5689.3|5687.5|147
1743411900000|2025-03-31 09:05:00|5692.5|5689.5|5691.6|5688.6|5692.7|5689.9|5690.3|5688.2|125
1743412200000|2025-03-31 09:10:00|5691.5|5688.5|5692.9|5689.9|5693.8|5691|5690.8|5688.5|129
1743412500000|2025-03-31 09:15:00|5692.8|5689.8|5689.4|5687.6|5693.1|5690.1|5689.3|5687.5|104
1743412800000|2025-03-31 09:20:00|5689.5|5687.7|5688.5|5686.7|5689.5|5687.7|5688.4|5686.4|58
1743413100000|2025-03-31 09:25:00|5688.4|5686.6|5688.4|5686.6|5688.7|5686.8|5687.7|5685.5|60
1743413400000|2025-03-31 09:30:00|5688.3|5686.5|5688.1|5686.3|5688.3|5686.5|5686.4|5684|89
1743413700000|2025-03-31 09:35:00|5688|5686.2|5686.3|5684.5|5688.5|5686.7|5686.2|5684.4|92
1743414000000|2025-03-31 09:40:00|5686.2|5684.4|5685.8|5684|5687|5685.2|5685|5683|113
1743414300000|2025-03-31 09:45:00|5685.9|5684.1|5685.5|5683.7|5687|5684.2|5684.2|5682.2|135
1743414600000|2025-03-31 09:50:00|5685.2|5683.4|5685|5683.2|5685.7|5683.8|5684.5|5682.3|131
1743414900000|2025-03-31 09:55:00|5685.1|5683.3|5686|5684.2|5686.2|5684.4|5684.6|5682.8|132
1743415200000|2025-03-31 10:00:00|5685.9|5684.1|5686.5|5684.7|5687.1|5685.3|5685.5|5683.7|115
1743415500000|2025-03-31 10:05:00|5686.6|5684.8|5684.5|5682.7|5686.8|5685|5684.4|5682.6|113
1743415800000|2025-03-31 10:10:00|5684.4|5682.6|5684.1|5682.3|5684.4|5682.6|5682|5680.2|139
1743416100000|2025-03-31 10:15:00|5684|5682.2|5684|5682.2|5685.4|5683.6|5683|5681.2|146
1743416400000|2025-03-31 10:20:00|5683.9|5682.1|5684.4|5682.6|5684.9|5682.6|5681.9|5679.6|122
1743416700000|2025-03-31 10:25:00|5684.6|5682.8|5685|5683.2|5685.4|5683.6|5683.8|5682|137
1743417000000|2025-03-31 10:30:00|5684.9|5683.1|5684.3|5682.5|5685.6|5683.2|5683|5681.2|97
1743417300000|2025-03-31 10:35:00|5684.2|5682.4|5685.5|5683.7|5685.7|5683.8|5684|5681.8|87
1743417600000|2025-03-31 10:40:00|5685.7|5683.9|5684.9|5683.1|5685.7|5683.9|5683.4|5681.6|91
1743417900000|2025-03-31 10:45:00|5684.8|5683|5686.4|5684.6|5686.8|5685|5684.4|5682.6|79
1743418200000|2025-03-31 10:50:00|5686.3|5684.5|5687.7|5685.9|5687.7|5685.9|5686.1|5684.3|88
1743418500000|2025-03-31 10:55:00|5687.8|5686|5687.9|5686.1|5689.3|5687.5|5687|5685.2|118
1743418800000|2025-03-31 11:00:00|5688.2|5686.4|5691|5689.2|5691|5689.2|5687.8|5686|112
1743419100000|2025-03-31 11:05:00|5690.9|5689.1|5690.1|5688.3|5691.7|5689.9|5690|5688.2|87
1743419400000|2025-03-31 11:10:00|5690|5688.2|5691.8|5690|5692|5690.2|5689.9|5688.1|99
1743419700000|2025-03-31 11:15:00|5691.7|5689.9|5689.7|5687.9|5692.8|5691|5689.7|5687.9|96
1743420000000|2025-03-31 11:20:00|5689.6|5687.8|5688.9|5687.1|5690|5688.2|5688.2|5686.1|123
1743420300000|2025-03-31 11:25:00|5689|5687.2|5689.4|5687.6|5690.7|5688.9|5688.8|5687|92
1743420600000|2025-03-31 11:30:00|5689.5|5687.7|5689.6|5687.8|5689.8|5688|5687.9|5686|117
1743420900000|2025-03-31 11:35:00|5689.8|5688|5689.6|5687.8|5689.9|5688.1|5688.9|5687.1|96
1743421200000|2025-03-31 11:40:00|5689.7|5687.9|5692.1|5690.3|5692.1|5690.3|5689.4|5687.6|81
1743421500000|2025-03-31 11:45:00|5692|5690.2|5687.4|5685.6|5692.2|5690.4|5687.4|5685.6|83
1743421800000|2025-03-31 11:50:00|5687.5|5685.7|5687.9|5686.1|5688.3|5686.5|5687|5685.2|52
1743422100000|2025-03-31 11:55:00|5688|5686.2|5687.5|5685.7|5688.3|5686.5|5687.2|5685.4|32
1743422400000|2025-03-31 12:00:00|5687.4|5685.6|5684.5|5682.7|5687.5|5685.7|5684.4|5682.6|101
1743422700000|2025-03-31 12:05:00|5684.4|5682.6|5682.3|5680.5|5685.4|5683.6|5682.1|5680.3|122
1743423000000|2025-03-31 12:10:00|5682.2|5680.4|5681.8|5680|5683.3|5681.5|5681.1|5679.3|126
1743423300000|2025-03-31 12:15:00|5681.7|5679.9|5682.2|5680.4|5682.3|5680.5|5680.8|5679|82
1743423600000|2025-03-31 12:20:00|5681.9|5680.1|5682.2|5680.4|5683.4|5681.6|5680.8|5679|97
1743423900000|2025-03-31 12:25:00|5682.1|5680.3|5680.5|5678.7|5682.1|5680.3|5679.6|5677.8|112
1743424200000|2025-03-31 12:30:00|5680.6|5678.8|5681.3|5679.5|5682|5680.2|5679.9|5678.1|104
1743424500000|2025-03-31 12:35:00|5681.4|5679.6|5680.4|5678.6|5681.7|5679.9|5678.4|5676.6|111
1743424800000|2025-03-31 12:40:00|5680.5|5678.7|5679.1|5676.1|5680.6|5678.8|5678.4|5675.8|89
1743425100000|2025-03-31 12:45:00|5678.4|5676.6|5675|5673.2|5678.9|5677.1|5674.6|5672.8|151
1743425400000|2025-03-31 12:50:00|5675.1|5673.3|5672.7|5670.9|5675.5|5673.7|5672.5|5670.7|154
1743425700000|2025-03-31 12:55:00|5672.6|5670.8|5671|5669.2|5674.1|5672.3|5670.9|5668.4|181
1743426000000|2025-03-31 13:00:00|5670.9|5669.1|5673|5671.2|5673.6|5671.8|5670.1|5668.3|152
1743426300000|2025-03-31 13:05:00|5672.9|5671.1|5675.7|5673.9|5675.8|5674|5672.5|5670.7|127
1743426600000|2025-03-31 13:10:00|5675.6|5673.8|5674.5|5672.7|5676|5674.2|5673.9|5672.1|123
1743426900000|2025-03-31 13:15:00|5674.7|5672.9|5673.6|5671.8|5675.9|5674.1|5673.2|5670.7|145
1743427200000|2025-03-31 13:20:00|5673.5|5671.7|5670.3|5668.5|5673.6|5671.8|5669.4|5667.3|156
1743427500000|2025-03-31 13:25:00|5670.4|5668.6|5671.8|5670|5672.4|5670.6|5669.5|5667.7|152
1743427800000|2025-03-31 13:30:00|5671.5|5669.7|5671|5669.2|5672|5670.2|5669.8|5668|211
1743428100000|2025-03-31 13:35:00|5670.8|5669|5666.2|5664.4|5671.5|5669.7|5665.9|5663.8|222
1743428400000|2025-03-31 13:40:00|5666.3|5664.5|5666|5664.2|5666.8|5664.6|5664.4|5662.5|162
1743428700000|2025-03-31 13:45:00|5665.9|5664.1|5665.9|5664.1|5667|5665.2|5663.9|5661.7|208
1743429000000|2025-03-31 13:50:00|5665.8|5664|5663.5|5661.7|5665.8|5664|5663|5661.2|165
1743429300000|2025-03-31 13:55:00|5663.4|5661.6|5666.5|5664.7|5666.7|5664.9|5662.7|5660.9|172
1743429600000|2025-03-31 14:00:00|5666.4|5664.6|5665.1|5663.3|5666.8|5665|5664.8|5663|158
1743429900000|2025-03-31 14:05:00|5664.9|5663.1|5662|5660.2|5665.3|5663.1|5661.7|5659.9|203
1743430200000|2025-03-31 14:10:00|5662.1|5660.3|5662.2|5660.4|5664.9|5662.9|5661.9|5660.1|154
1743430500000|2025-03-31 14:15:00|5662.4|5660.6|5659.2|5656.2|5662.5|5660.7|5658.8|5655.8|158
1743430800000|2025-03-31 14:20:00|5659.3|5656.3|5654.4|5651.4|5660.2|5658|5653.8|5651.4|228
1743431100000|2025-03-31 14:25:00|5654.5|5651.5|5653.2|5650.2|5654.8|5653|5650.2|5648|243
1743431400000|2025-03-31 14:30:00|5653.3|5650.3|5655.1|5653.3|5656.9|5655.1|5652.3|5650.1|185
1743431700000|2025-03-31 14:35:00|5655.2|5653.4|5654.7|5652.9|5656.3|5654.5|5652.3|5649.6|215
1743432000000|2025-03-31 14:40:00|5654.5|5652.7|5650.7|5648.9|5654.5|5652.7|5650.6|5648.7|192
1743432300000|2025-03-31 14:45:00|5650.6|5648.8|5654.3|5651.3|5655.4|5652.7|5649.6|5647.8|270
1743432600000|2025-03-31 14:50:00|5654.2|5651.2|5661.9|5660.1|5663.4|5660.5|5653.6|5651.2|364
1743432900000|2025-03-31 14:55:00|5662|5660.2|5664.3|5662.5|5665.1|5662.7|5661|5659.2|353
1743433200000|2025-03-31 15:00:00|5664.4|5662.6|5667.1|5665.3|5668.5|5666.5|5664.4|5662.6|327
1743433500000|2025-03-31 15:05:00|5667.2|5665.4|5664.9|5663.1|5670.6|5668.8|5664.7|5662|246
1743433800000|2025-03-31 15:10:00|5665|5663.2|5668.5|5666.7|5671.8|5669.5|5664|5662.1|411
1743434100000|2025-03-31 15:15:00|5668.6|5666.8|5669.6|5667.8|5669.9|5668.1|5667.9|5665.7|218
1743434400000|2025-03-31 15:20:00|5669.8|5668|5668.4|5666.6|5669.8|5668|5667.1|5665.1|195
1743434700000|2025-03-31 15:25:00|5668.2|5666.4|5669.5|5667.7|5670.2|5668.4|5667.4|5665.6|149
1743435000000|2025-03-31 15:30:00|5669.6|5667.8|5667.9|5666.1|5670.8|5669|5667.6|5665.8|178
1743435300000|2025-03-31 15:35:00|5667.5|5665.7|5665.8|5664|5667.5|5665.7|5664.3|5662.5|153
1743435600000|2025-03-31 15:40:00|5665.7|5663.9|5664.5|5662.7|5666.4|5664.6|5663.7|5661.9|178
1743435900000|2025-03-31 15:45:00|5665.1|5663.3|5667.4|5665.6|5667.8|5666|5664|5662.2|191
1743436200000|2025-03-31 15:50:00|5667.3|5665.5|5668.8|5667|5668.8|5667|5667|5665.2|125
1743436500000|2025-03-31 15:55:00|5668.7|5666.9|5665.4|5662.4|5668.7|5666.9|5664.8|5662|200
1743436800000|2025-03-31 16:00:00|5665.5|5662.5|5668.4|5666.6|5668.7|5666.9|5664.3|5661.8|183
1743437100000|2025-03-31 16:05:00|5668.8|5667|5668|5666.2|5669.1|5667.3|5666.4|5664.6|196
1743437400000|2025-03-31 16:10:00|5668.2|5666.4|5667.4|5665.6|5668.3|5666.5|5666.4|5664.6|164
1743437700000|2025-03-31 16:15:00|5667.2|5665.4|5669.8|5668|5670.4|5668.6|5666.9|5665.1|157
1743438000000|2025-03-31 16:20:00|5669.9|5668.1|5667.6|5665.8|5669.9|5668.1|5667.4|5665.6|142
1743438300000|2025-03-31 16:25:00|5667.4|5665.6|5668.8|5667|5669.1|5667.3|5664.4|5662.6|176
1743438600000|2025-03-31 16:30:00|5668.7|5666.9|5670.2|5668.4|5670.2|5668.4|5668.2|5666.4|108
1743438900000|2025-03-31 16:35:00|5670.3|5668.5|5673.4|5671.6|5673.4|5671.6|5670.1|5668.3|121
1743439200000|2025-03-31 16:40:00|5673.5|5671.7|5672.9|5671.1|5675.1|5672.6|5672.4|5670.6|148
1743439500000|2025-03-31 16:45:00|5673|5671.2|5674.5|5672.7|5675.2|5673.4|5673|5671.2|119
1743439800000|2025-03-31 16:50:00|5674.6|5672.8|5674.5|5672.7|5674.8|5673|5673.7|5671.9|104
1743440100000|2025-03-31 16:55:00|5674.4|5672.6|5671|5669.2|5675.3|5673.5|5671|5669.2|183
1743440400000|2025-03-31 17:00:00|5670.9|5669.1|5673.7|5671.9|5673.7|5671.9|5670.9|5669.1|140
1743440700000|2025-03-31 17:05:00|5673.5|5671.7|5672.9|5671.1|5674|5671.8|5672.3|5670.1|103
1743441000000|2025-03-31 17:10:00|5673|5671.2|5675.3|5673.5|5675.9|5674.1|5673|5671.2|111
1743441300000|2025-03-31 17:15:00|5675.2|5673.4|5673.3|5671.5|5675.4|5673.6|5673.2|5671.4|87
1743441600000|2025-03-31 17:20:00|5673.4|5671.6|5672.8|5671|5673.6|5671.8|5672.2|5670.4|141
1743441900000|2025-03-31 17:25:00|5672.9|5671.1|5673.6|5671.8|5673.6|5671.8|5672.2|5670.4|152
1743442200000|2025-03-31 17:30:00|5673.4|5671.6|5673.2|5671.4|5674.5|5672.7|5672.9|5671.1|121
1743442500000|2025-03-31 17:35:00|5672.9|5671.1|5673.8|5672|5674|5672.2|5671.7|5669.9|90
1743442800000|2025-03-31 17:40:00|5673.9|5672.1|5673.9|5672.1|5674.4|5672.6|5673.3|5671.5|88
1743443100000|2025-03-31 17:45:00|5673.8|5672|5670.9|5669.1|5673.8|5672|5670.2|5668.4|85
1743443400000|2025-03-31 17:50:00|5671.1|5669.3|5671.7|5669.9|5672|5670.2|5670.8|5669|68
1743443700000|2025-03-31 17:55:00|5671.6|5669.8|5671.1|5668.1|5672.3|5670.5|5670.6|5668|78
1743444000000|2025-03-31 18:00:00|5671.2|5668.2|5672.2|5670.4|5673.4|5671.6|5670.7|5667.8|88
1743444300000|2025-03-31 18:05:00|5672.4|5670.6|5672.6|5670.8|5672.6|5670.8|5671|5669.2|91
1743444600000|2025-03-31 18:10:00|5672.5|5670.7|5671.8|5670|5673.8|5671.8|5671.2|5668.9|106
1743444900000|2025-03-31 18:15:00|5671.9|5670.1|5674.2|5672.4|5674.2|5672.4|5671.3|5669.5|121
1743445200000|2025-03-31 18:20:00|5674.3|5672.5|5674.3|5672.5|5674.6|5672.8|5673.6|5671.8|57
1743445500000|2025-03-31 18:25:00|5674.1|5672.3|5674.3|5672.5|5674.3|5672.5|5672.8|5671|121
1743445800000|2025-03-31 18:30:00|5674.2|5672.4|5677.5|5674.5|5677.5|5675.1|5674.2|5672.4|114
1743446100000|2025-03-31 18:35:00|5676.9|5675.1|5677.9|5674.9|5677.9|5675.5|5676.2|5674.4|88
1743446400000|2025-03-31 18:40:00|5677.4|5675.6|5677.3|5675.5|5678.6|5676.8|5677.1|5675.3|80
1743446700000|2025-03-31 18:45:00|5677.2|5675.4|5677.5|5675.7|5677.8|5676|5675.8|5674|68
1743447000000|2025-03-31 18:50:00|5677.4|5675.6|5677.8|5676|5678.4|5676|5677.3|5675.4|75
1743447300000|2025-03-31 18:55:00|5677.7|5675.9|5677.2|5675.4|5677.7|5675.9|5675.6|5673.8|75
1743447600000|2025-03-31 19:00:00|5676.8|5675|5676.7|5674.9|5677.1|5675.3|5676.4|5674.6|70
1743447900000|2025-03-31 19:05:00|5676.8|5675|5675.9|5674.1|5677.3|5675.5|5675.9|5674.1|51
1743448200000|2025-03-31 19:10:00|5675.8|5674|5677|5675.2|5677.9|5675.9|5675.8|5673.4|63
1743448500000|2025-03-31 19:15:00|5676.9|5675.1|5677.5|5675.7|5677.7|5675.9|5676.8|5675|64
1743448800000|2025-03-31 19:20:00|5677.6|5675.8|5678.3|5676.5|5678.8|5677|5677.6|5675.8|59
1743449100000|2025-03-31 19:25:00|5678.5|5676.7|5678.3|5675.3|5679.2|5676.8|5675.9|5673.8|237
1743449400000|2025-03-31 19:30:00|5677.8|5676|5679.8|5676.8|5679.8|5676.8|5677.6|5675.1|89
1743449700000|2025-03-31 19:35:00|5679.9|5676.9|5679.8|5676.8|5680.3|5677.7|5678.8|5676.4|131
1743450000000|2025-03-31 19:40:00|5679.7|5676.7|5680.9|5677.9|5681.3|5678.7|5679.4|5676.4|189
1743450300000|2025-03-31 19:45:00|5680.8|5677.8|5681|5678|5681.4|5678.4|5680.4|5677.4|100
1743450600000|2025-03-31 19:50:00|5680.9|5677.9|5680.6|5677.6|5681.4|5678.4|5679.6|5676.6|111
1743450900000|2025-03-31 19:55:00|5680.5|5677.5|5678.3|5676.5|5680.6|5678|5678.1|5675.7|169
1743451200000|2025-03-31 20:00:00|5678.5|5676.7|5679|5677.2|5679.2|5677.4|5675.8|5674|135
1743451500000|2025-03-31 20:05:00|5679.2|5677.4|5679.5|5677.7|5680.3|5677.8|5678.8|5676|68
1743451800000|2025-03-31 20:10:00|5679.7|5677.9|5680.4|5678.6|5680.4|5678.6|5679.3|5677.5|45
1743452100000|2025-03-31 20:15:00|5680.2|5678.4|5680.2|5678.4|5680.3|5678.5|5679.7|5677.9|27
1743452400000|2025-03-31 20:20:00|5680.4|5678.6|5679.9|5678.1|5680.5|5678.7|5679.3|5677.5|18
1743452700000|2025-03-31 20:25:00|5679.8|5678|5679.6|5676.6|5680.4|5678.2|5678.9|5676.2|64
1743453000000|2025-03-31 20:30:00|5679.7|5676.7|5679.7|5676.7|5680.1|5677.1|5679.5|5676.5|110
1743453300000|2025-03-31 20:35:00|5679.8|5676.8|5679.6|5676.6|5680.3|5677.1|5679.5|5676|27
1743453600000|2025-03-31 20:40:00|5679.4|5676.4|5679.1|5677.3|5680.2|5677.6|5678.8|5676.4|25
1743453900000|2025-03-31 20:45:00|5679.3|5677.5|5679.9|5676.9|5680|5677.6|5679.1|5676.5|45
1743454200000|2025-03-31 20:50:00|5680|5677|5680|5677|5680.5|5677.5|5679.9|5676.9|26
1743454500000|2025-03-31 20:55:00|5680.9|5676.1|5681.1|5675.4|5681.3|5676.1|5680.6|5675.2|36
1743454800000|2025-03-31 21:00:00|5681|5675.2|5678.9|5673.1|5681|5675.2|5676.1|5670.3|31
1743455100000|2025-03-31 21:05:00|5678.4|5672.6|5680|5674.2|5680|5674.2|5678.4|5672.6|33
1743455400000|2025-03-31 21:10:00|5680.1|5674.3|5679.5|5673.7|5680.2|5674.4|5679.1|5673.3|41
1743455700000|2025-03-31 21:15:00|5679.7|5673.9|5680.4|5674.6|5680.9|5675.1|5679.1|5673.3|25
1743456000000|2025-03-31 21:20:00|5680.7|5674.9|5680.7|5674.9|5681.2|5675.4|5680.1|5674.3|14
1743456300000|2025-03-31 21:25:00|5679.9|5674.1|5680.6|5674.8|5680.8|5675|5679.9|5674.1|32
1743456600000|2025-03-31 21:30:00|5680.5|5674.7|5681.3|5675.5|5681.4|5675.6|5680.4|5674.6|36
1743456900000|2025-03-31 21:35:00|5681.2|5675.4|5681.8|5676|5682.1|5676.3|5680.3|5674.5|58
1743457200000|2025-03-31 21:40:00|5681.9|5676.1|5683.7|5677.9|5683.8|5678.3|5681.2|5675.7|53
1743457500000|2025-03-31 21:45:00|5683.5|5677.7|5682.6|5677.1|5683.7|5678.1|5682.6|5677|49
1743457800000|2025-03-31 21:50:00|5682.8|5676.8|5682|5676.2|5682.8|5677|5681.9|5676.1|55
1743458100000|2025-03-31 21:55:00|5681.9|5676.1|5682|5676.5|5682.1|5676.6|5681.4|5676|86
1743458400000|2025-03-31 22:00:00|5682.4|5676.6|5679.3|5674.5|5682.4|5676.7|5679.2|5674.4|77
1743458700000|2025-03-31 22:05:00|5678.4|5675.4|5679.3|5676.3|5679.6|5676.6|5678.3|5675.3|33
1743459000000|2025-03-31 22:10:00|5679.2|5676.2|5678.1|5675.1|5679.5|5676.5|5678|5675|40
1743459300000|2025-03-31 22:15:00|5678.2|5675.2|5678.9|5675.9|5679.6|5676.6|5678.1|5675.1|66
1743459600000|2025-03-31 22:20:00|5678.7|5675.7|5678|5675|5679.4|5676.4|5678|5675|40
1743459900000|2025-03-31 22:25:00|5678.1|5675.1|5678|5675|5678.7|5676.2|5677.1|5674.6|34
1743460200000|2025-03-31 22:30:00|5677.3|5675.5|5677|5674|5677.7|5675.5|5676.3|5673.6|36
1743460500000|2025-03-31 22:35:00|5676.6|5673.6|5676.5|5673.5|5676.6|5674.1|5675.4|5673|16
1743460800000|2025-03-31 22:40:00|5675.9|5674.1|5676.9|5673.9|5676.9|5674.3|5675.3|5672.4|35
1743461100000|2025-03-31 22:45:00|5677|5674|5675.3|5673.5|5677|5674.6|5675.3|5672.7|23
1743461400000|2025-03-31 22:50:00|5675|5673.2|5674.1|5671.1|5676.1|5673.7|5673.6|5671.1|40
1743461700000|2025-03-31 22:55:00|5673.3|5671.5|5673.7|5670.7|5674.6|5672.1|5673.3|5670.7|26
1743462000000|2025-03-31 23:00:00|5673.9|5670.9|5673.9|5672.1|5674.4|5672.6|5673.1|5670.8|47
1743462300000|2025-03-31 23:05:00|5674|5672.2|5674.9|5673.1|5675.2|5673.4|5673.7|5671.9|54
1743462600000|2025-03-31 23:10:00|5674.8|5673|5674.4|5672.6|5674.9|5673.1|5674.3|5672.5|14
1743462900000|2025-03-31 23:15:00|5674.3|5672.5|5673.3|5671.5|5674.9|5673.1|5673.3|5671.5|26
1743463200000|2025-03-31 23:20:00|5673.2|5671.4|5674.5|5672.7|5674.9|5673.1|5673.1|5671.3|38
1743463500000|2025-03-31 23:25:00|5674.9|5673.1|5673.3|5671.5|5675|5673.2|5673|5671.2|30
1743463800000|2025-03-31 23:30:00|5673.2|5671.4|5671.6|5669.8|5673.3|5671.5|5670.1|5668.3|96
1743464100000|2025-03-31 23:35:00|5671.7|5669.9|5673.4|5671.6|5674.4|5672.6|5671.7|5669.9|68
1743464400000|2025-03-31 23:40:00|5673.5|5671.7|5672.4|5670.6|5673.5|5671.7|5672.2|5670.4|50
1743464700000|2025-03-31 23:45:00|5672.3|5670.5|5669.8|5668|5672.4|5670.6|5669.7|5667.9|45
1743465000000|2025-03-31 23:50:00|5669.9|5668.1|5670.2|5668.4|5670.8|5669|5669.9|5668.1|53
1743465300000|2025-03-31 23:55:00|5670.1|5668.3|5670.6|5667.6|5671|5669.1|5669.7|5667.5|54
1743465600000|2025-04-01 00:00:00|5670.7|5667.7|5671.2|5669.4|5671.4|5669.6|5669|5666.7|117
1743465900000|2025-04-01 00:05:00|5671.3|5669.5|5671.4|5669.6|5672.8|5670.7|5670.6|5668.4|108
1743466200000|2025-04-01 00:10:00|5671.5|5669.7|5671.2|5669.4|5672.5|5670.7|5670.4|5668.6|83
1743466500000|2025-04-01 00:15:00|5671.3|5669.5|5673.9|5672.1|5674.1|5672.3|5671|5669.2|90
1743466800000|2025-04-01 00:20:00|5674|5672.2|5674|5672.2|5674.5|5672.7|5673|5671.2|62
1743467100000|2025-04-01 00:25:00|5674.6|5671.6|5671.9|5668.9|5674.7|5671.7|5671.7|5668.7|80
1743467400000|2025-04-01 00:30:00|5672.1|5668.3|5671.3|5669.5|5672.2|5670.2|5671|5668|105
1743467700000|2025-04-01 00:35:00|5671|5669.2|5670.9|5669.1|5671.9|5669.5|5670.5|5668.4|57
1743468000000|2025-04-01 00:40:00|5670.8|5669|5671.2|5669.4|5671.5|5669.7|5669|5667.2|66
1743468300000|2025-04-01 00:45:00|5671.4|5669.6|5669.9|5668.1|5672.1|5670.3|5669.1|5667.3|46
1743468600000|2025-04-01 00:50:00|5670.5|5668.7|5670|5668.2|5670.9|5669.1|5668|5666.2|148
1743468900000|2025-04-01 00:55:00|5670.1|5668.3|5672.3|5670.5|5672.9|5671.1|5669|5667.2|122
1743469200000|2025-04-01 01:00:00|5671.9|5670.1|5665.8|5664|5672.2|5670.4|5665.4|5663.6|191
1743469500000|2025-04-01 01:05:00|5665.7|5663.9|5664|5662.2|5665.7|5663.9|5663.9|5662.1|106
1743469800000|2025-04-01 01:10:00|5663.9|5662.1|5666.2|5664.4|5666.8|5665|5663.9|5662.1|107
1743470100000|2025-04-01 01:15:00|5666.1|5664.3|5666.4|5664.6|5667.1|5665.3|5664.9|5663.1|125
1743470400000|2025-04-01 01:20:00|5666.5|5664.7|5667.8|5666|5667.8|5666|5665.4|5663.6|101
1743470700000|2025-04-01 01:25:00|5667.5|5665.7|5667.6|5665.8|5668.3|5666.5|5666.9|5665.1|87
1743471000000|2025-04-01 01:30:00|5667.7|5665.9|5666.8|5665|5668.4|5666.6|5664.5|5662.7|106
1743471300000|2025-04-01 01:35:00|5666.6|5664.8|5666.8|5665|5667.1|5665.3|5664.8|5663|96
1743471600000|2025-04-01 01:40:00|5666.9|5665.1|5670.3|5667.3|5670.3|5667.3|5665.1|5663.3|86
1743471900000|2025-04-01 01:45:00|5670.1|5667.1|5670.5|5668.7|5672|5670.2|5670.1|5667.1|109
1743472200000|2025-04-01 01:50:00|5670.6|5668.8|5669.6|5667.8|5671.5|5669.7|5668.1|5666.3|129
1743472500000|2025-04-01 01:55:00|5669.5|5667.7|5671.7|5669.9|5672.8|5671|5669|5667.2|99
1743472800000|2025-04-01 02:00:00|5671.6|5669.8|5674.1|5671.1|5674.7|5672.9|5671.2|5669.4|146
1743473100000|2025-04-01 02:05:00|5673.4|5671.6|5673.6|5671.8|5675.1|5672.8|5671.7|5669.9|160
1743473400000|2025-04-01 02:10:00|5674|5672.2|5676|5674.2|5676.2|5674.4|5672.6|5670.8|168
1743473700000|2025-04-01 02:15:00|5676.1|5674.3|5675.9|5674.1|5676.1|5674.3|5674.5|5672.7|137
1743474000000|2025-04-01 02:20:00|5675.8|5674|5678.8|5677|5678.9|5677.1|5675.4|5673.6|186
1743474300000|2025-04-01 02:25:00|5678.9|5677.1|5677.5|5675.7|5679.8|5677.5|5677.5|5675.6|119
1743474600000|2025-04-01 02:30:00|5677.6|5675.8|5678.7|5676.9|5678.9|5677.1|5676.9|5675.1|159
1743474900000|2025-04-01 02:35:00|5678.9|5677.1|5677.4|5675.6|5679.7|5677.9|5677.4|5675.6|123
1743475200000|2025-04-01 02:40:00|5677.7|5675.9|5677.5|5675.7|5678.8|5677|5677|5675.2|109
1743475500000|2025-04-01 02:45:00|5677.6|5675.8|5679.4|5677.6|5679.6|5677.8|5677|5675.2|75
1743475800000|2025-04-01 02:50:00|5679.3|5677.5|5680|5677|5680|5677.7|5678.5|5676.7|117
1743476100000|2025-04-01 02:55:00|5680.1|5677.1|5678.4|5675.4|5680.4|5678.6|5676.8|5674.2|231
1743476400000|2025-04-01 03:00:00|5678.1|5675.1|5677.4|5675.6|5678.9|5676.3|5677|5674|117
1743476700000|2025-04-01 03:05:00|5677.3|5675.5|5676.6|5674.8|5678.1|5676.3|5675.6|5673.8|80
1743477000000|2025-04-01 03:10:00|5676.7|5674.9|5674.9|5673.1|5676.7|5674.9|5674.8|5672.6|93
1743477300000|2025-04-01 03:15:00|5675|5673.2|5677|5675.2|5677.1|5675.3|5675|5672.7|55
1743477600000|2025-04-01 03:20:00|5676.9|5675.1|5675.5|5673.7|5677.6|5675.2|5675.3|5673.3|57
1743477900000|2025-04-01 03:25:00|5675.6|5673.8|5675.9|5672.9|5677.1|5675.3|5674.8|5672.6|108
1743478200000|2025-04-01 03:30:00|5677|5673.2|5680.1|5678.3|5684|5681|5674.9|5671.4|266
1743478500000|2025-04-01 03:35:00|5680.2|5678.4|5678.3|5676.5|5680.7|5678.9|5677.8|5676|165
1743478800000|2025-04-01 03:40:00|5678.2|5676.4|5679|5677.2|5679.8|5678|5677.6|5675.8|118
1743479100000|2025-04-01 03:45:00|5678.9|5677.1|5676.4|5674.6|5679|5677.2|5676.3|5674.5|123
1743479400000|2025-04-01 03:50:00|5676.3|5674.5|5672.7|5669.7|5677.3|5675.5|5672.3|5669.3|150
1743479700000|2025-04-01 03:55:00|5672.6|5669.6|5674.2|5672.4|5674.5|5672.7|5672.4|5669.5|109
1743480000000|2025-04-01 04:00:00|5674.3|5672.5|5674.8|5673|5675.3|5673.5|5673.8|5672|52
1743480300000|2025-04-01 04:05:00|5674.9|5673.1|5678.6|5676.8|5678.6|5676.8|5674.9|5673.1|86
1743480600000|2025-04-01 04:10:00|5678.9|5677.1|5678.2|5676.4|5679.9|5678.1|5677.7|5675.4|104
1743480900000|2025-04-01 04:15:00|5678.3|5676.5|5679.3|5677.5|5680|5678.2|5678.2|5676.4|59
1743481200000|2025-04-01 04:20:00|5679.2|5677.4|5678.8|5677|5679.5|5677.7|5678|5676.2|77
1743481500000|2025-04-01 04:25:00|5678.9|5677.1|5677.9|5676.1|5679|5677.2|5677.8|5676|80
1743481800000|2025-04-01 04:30:00|5678|5676.2|5682.8|5681|5682.8|5681|5678|5676.2|72
1743482100000|2025-04-01 04:35:00|5682.7|5680.9|5685.9|5684.1|5686.8|5685|5682.5|5680.7|88
1743482400000|2025-04-01 04:40:00|5685.8|5684|5687.3|5685.5|5687.9|5686.1|5685.4|5683.6|78
1743482700000|2025-04-01 04:45:00|5687.2|5685.4|5688.9|5687.1|5688.9|5687.1|5685.4|5683.6|111
1743483000000|2025-04-01 04:50:00|5688.5|5686.7|5688.3|5686.5|5689.7|5687.9|5688.2|5686.4|76
1743483300000|2025-04-01 04:55:00|5688.2|5686.4|5688.6|5686.8|5689.1|5687.3|5687.6|5685.8|90
1743483600000|2025-04-01 05:00:00|5688.7|5686.9|5686.8|5685|5688.9|5687.1|5686.2|5684.3|156
1743483900000|2025-04-01 05:05:00|5686.7|5684.9|5683.7|5681.9|5686.9|5685.1|5683.4|5681.6|88
1743484200000|2025-04-01 05:10:00|5683.8|5682|5683.3|5681.5|5684.7|5682.9|5682.8|5681|105
1743484500000|2025-04-01 05:15:00|5683.2|5681.4|5683.7|5681.9|5685|5683.2|5681.8|5680|104
1743484800000|2025-04-01 05:20:00|5683.6|5681.8|5681.3|5679.5|5683.9|5682.1|5681.1|5679.3|119
1743485100000|2025-04-01 05:25:00|5681.8|5680|5679.2|5677.4|5681.8|5680|5678.9|5677.1|113
1743485400000|2025-04-01 05:30:00|5678.8|5677|5679.1|5676.1|5679.7|5677.9|5678|5676|82
1743485700000|2025-04-01 05:35:00|5678.5|5676.7|5678.2|5676.4|5679.6|5677.5|5678.1|5675.5|96
1743486000000|2025-04-01 05:40:00|5678.1|5676.3|5677.5|5675.7|5678.3|5676.5|5676.4|5674.6|77
1743486300000|2025-04-01 05:45:00|5677.6|5675.8|5677.5|5675.7|5678|5676|5676.2|5674.4|150
1743486600000|2025-04-01 05:50:00|5677.3|5675.5|5678.5|5675.5|5678.7|5676.3|5677|5674.8|117
1743486900000|2025-04-01 05:55:00|5678.4|5675.4|5674.9|5671.9|5678.4|5676|5674.1|5671.6|131
1743487200000|2025-04-01 06:00:00|5674.8|5671.8|5673.7|5671.9|5675.5|5673.4|5672.6|5670.3|162
1743487500000|2025-04-01 06:05:00|5673.6|5671.8|5671.4|5669.6|5674.2|5672.4|5670.9|5669.1|142
1743487800000|2025-04-01 06:10:00|5671.3|5669.5|5675.4|5673.6|5675.8|5674|5671|5668.9|138
1743488100000|2025-04-01 06:15:00|5675.5|5673.7|5675.4|5672.4|5677.4|5674.7|5675|5672.4|109
1743488400000|2025-04-01 06:20:00|5675.6|5672.6|5671.3|5668.3|5675.6|5673|5671.3|5668.3|185
1743488700000|2025-04-01 06:25:00|5671.2|5668.2|5669.2|5667.4|5672.1|5669.1|5668.8|5667|85
1743489000000|2025-04-01 06:30:00|5669|5667.2|5672.4|5670.6|5673.5|5671|5668.5|5666.2|179
1743489300000|2025-04-01 06:35:00|5672.5|5670.7|5673.2|5671.4|5674.2|5671.8|5671.4|5669.2|155
1743489600000|2025-04-01 06:40:00|5673.4|5671.6|5672.6|5670.8|5673.4|5671.6|5671.2|5669.4|145
1743489900000|2025-04-01 06:45:00|5672.5|5670.7|5672.7|5670.9|5673.4|5671.6|5671.5|5669.7|157
1743490200000|2025-04-01 06:50:00|5673.4|5670.4|5678.2|5676.4|5679.4|5676.5|5673.2|5670.3|159
1743490500000|2025-04-01 06:55:00|5678.1|5676.3|5675.1|5673.3|5678.9|5676.6|5674.7|5672.9|116
1743490800000|2025-04-01 07:00:00|5674.8|5673|5671.3|5669.5|5674.8|5673|5670.8|5669|178
1743491100000|2025-04-01 07:05:00|5671.4|5669.6|5666.8|5663.8|5671.6|5669.8|5665.7|5663.2|179
1743491400000|2025-04-01 07:10:00|5667|5664|5671.4|5668.4|5671.4|5669.1|5665.7|5663.6|162
1743491700000|2025-04-01 07:15:00|5670.8|5669|5666.8|5665|5672.4|5669.6|5666.8|5665|169
1743492000000|2025-04-01 07:20:00|5666.7|5664.9|5667.7|5665.9|5668.5|5666.3|5666.6|5664.8|231
1743492300000|2025-04-01 07:25:00|5667.6|5665.8|5669.4|5667.6|5669.4|5667.6|5666.8|5665|183
1743492600000|2025-04-01 07:30:00|5669.6|5667.8|5670.4|5668.6|5670.4|5668.6|5667.2|5665.4|127
1743492900000|2025-04-01 07:35:00|5670.7|5668.9|5671|5669.2|5673.2|5671.4|5670.4|5668.6|145
1743493200000|2025-04-01 07:40:00|5671.1|5669.3|5668.6|5666.8|5671.9|5670.1|5668.6|5666.8|148
1743493500000|2025-04-01 07:45:00|5668.8|5667|5672.2|5670.4|5672.9|5670.6|5668.7|5666.9|121
1743493800000|2025-04-01 07:50:00|5672.3|5670.5|5674|5671|5674.4|5671.4|5670.9|5669.1|124
1743494100000|2025-04-01 07:55:00|5674.1|5671.1|5673.9|5672.1|5674.4|5672.6|5672.4|5670.6|138
1743494400000|2025-04-01 08:00:00|5673.6|5671.8|5673.9|5672.1|5674.6|5672.8|5672.2|5670.4|151
1743494700000|2025-04-01 08:05:00|5673.8|5672|5674.6|5672.8|5674.9|5673.1|5673.2|5671.4|113
1743495000000|2025-04-01 08:10:00|5674.5|5672.7|5676.7|5674.9|5677.3|5675.5|5674.2|5672.4|148
1743495300000|2025-04-01 08:15:00|5676.6|5674.8|5677.4|5675.6|5678.8|5677|5676.6|5674.8|98
1743495600000|2025-04-01 08:20:00|5677.2|5675.4|5677.5|5675.7|5678.3|5676.5|5677.1|5675.3|120
1743495900000|2025-04-01 08:25:00|5677.4|5675.6|5678.5|5676.7|5679.7|5677.7|5677.1|5675.3|62
1743496200000|2025-04-01 08:30:00|5678.6|5676.8|5677.9|5676.1|5678.9|5677.1|5677.3|5674.9|67
1743496500000|2025-04-01 08:35:00|5678|5676.2|5677.9|5676.1|5679.4|5677.6|5677.3|5675.5|73
1743496800000|2025-04-01 08:40:00|5678.2|5676.4|5678.3|5676.5|5679|5677.2|5677.2|5675.4|71
1743497100000|2025-04-01 08:45:00|5678.2|5676.4|5679|5676|5679.6|5677.8|5677.8|5675.1|106
1743497400000|2025-04-01 08:50:00|5679.1|5676.1|5679.6|5677.8|5680.2|5678.4|5678.4|5676.1|65
1743497700000|2025-04-01 08:55:00|5679.5|5677.7|5680|5678.2|5680.6|5678.8|5679.3|5677.5|85
1743498000000|2025-04-01 09:00:00|5679.8|5678|5685|5683.2|5685.1|5683.3|5679.8|5678|125
1743498300000|2025-04-01 09:05:00|5684.9|5683.1|5683.8|5682|5685.9|5684.1|5683.4|5681.6|132
1743498600000|2025-04-01 09:10:00|5683.9|5682.1|5681.6|5679.8|5684.1|5682.3|5681|5679.2|91
1743498900000|2025-04-01 09:15:00|5681.7|5679.9|5681.7|5679.9|5682|5680.2|5679.9|5678.1|119
1743499200000|2025-04-01 09:20:00|5681.8|5680|5682.3|5680.5|5682.5|5680.7|5681|5679.2|78
1743499500000|2025-04-01 09:25:00|5682.4|5680.6|5684.4|5682.6|5684.4|5682.6|5682.3|5680.5|82
1743499800000|2025-04-01 09:30:00|5684.5|5682.7|5685.1|5683.3|5686.2|5684.4|5684.5|5682.7|97
1743500100000|2025-04-01 09:35:00|5685.2|5683.4|5682.8|5681|5686.8|5685|5682.8|5681|83
1743500400000|2025-04-01 09:40:00|5682.9|5681.1|5683|5681.2|5684.3|5682.5|5682.9|5681.1|102
1743500700000|2025-04-01 09:45:00|5683.1|5681.3|5684.6|5682.8|5685.4|5683.6|5682.3|5680.5|104
1743501000000|2025-04-01 09:50:00|5684.5|5682.7|5683.8|5682|5684.8|5683|5683.1|5681.3|82
1743501300000|2025-04-01 09:55:00|5683.9|5682.1|5682.8|5681|5685.5|5683.7|5682.8|5681|88
1743501600000|2025-04-01 10:00:00|5683|5681.2|5682.8|5681|5684|5682.2|5681.5|5679.7|186
1743501900000|2025-04-01 10:05:00|5682.7|5680.9|5676|5673|5683.5|5680.9|5674.7|5672.8|268
1743502200000|2025-04-01 10:10:00|5675.9|5672.9|5676.5|5674.7|5678.4|5676.6|5673.6|5671.2|321
1743502500000|2025-04-01 10:15:00|5676.6|5674.8|5676.4|5674.6|5678.7|5676.9|5675.9|5674.1|176
1743502800000|2025-04-01 10:20:00|5676.5|5674.7|5678.9|5677.1|5678.9|5677.1|5676.4|5674.6|155
1743503100000|2025-04-01 10:25:00|5679|5677.2|5679.2|5677.4|5679.5|5677.7|5677.5|5675.7|127
1743503400000|2025-04-01 10:30:00|5679.3|5677.5|5677.7|5675.9|5680|5678.2|5676.6|5674.8|156
1743503700000|2025-04-01 10:35:00|5677.8|5676|5675.1|5673.3|5678|5676.2|5675.1|5673.3|146
1743504000000|2025-04-01 10:40:00|5675|5673.2|5675.2|5673.4|5676.3|5674.5|5674|5672.2|146
1743504300000|2025-04-01 10:45:00|5675.3|5673.5|5676.7|5674.9|5677.9|5676.1|5675.2|5673.4|97
1743504600000|2025-04-01 10:50:00|5676.6|5674.8|5676.1|5674.3|5678.3|5676.1|5676.1|5673.9|104
1743504900000|2025-04-01 10:55:00|5676|5674.2|5675.7|5673.9|5677.3|5675.5|5675.5|5673.7|148
1743505200000|2025-04-01 11:00:00|5675.6|5673.8|5675.4|5673.6|5676.7|5674.9|5675.3|5673.5|124
1743505500000|2025-04-01 11:05:00|5675.5|5673.7|5676.7|5674.9|5677.6|5675.8|5675.5|5673.7|125
1743505800000|2025-04-01 11:10:00|5676.8|5675|5675.8|5674|5677.3|5675.5|5674.5|5672.7|151
1743506100000|2025-04-01 11:15:00|5675.9|5674.1|5675.6|5673.8|5677.2|5675.4|5675.6|5673.8|117
1743506400000|2025-04-01 11:20:00|5675.4|5673.6|5674.2|5672.4|5675.5|5673.7|5673.6|5671.8|126
1743506700000|2025-04-01 11:25:00|5674.3|5672.5|5673.5|5671.7|5675.1|5673.3|5672.3|5670.5|144
1743507000000|2025-04-01 11:30:00|5673.3|5671.5|5676.3|5674.5|5676.3|5674.5|5672.6|5670.8|152
1743507300000|2025-04-01 11:35:00|5676.2|5674.4|5676.7|5674.9|5677.3|5675.5|5674|5672.2|185
1743507600000|2025-04-01 11:40:00|5676.6|5674.8|5677.9|5676.1|5678.3|5676.5|5674.7|5672.9|193
1743507900000|2025-04-01 11:45:00|5678|5676.2|5675.9|5674.1|5678.7|5676.9|5675.7|5673.9|163
1743508200000|2025-04-01 11:50:00|5676|5674.2|5674.5|5672.7|5676.3|5674.5|5673.2|5671.4|142
1743508500000|2025-04-01 11:55:00|5674.4|5672.6|5675.4|5673.6|5676.1|5674.3|5674.1|5672.3|160
1743508800000|2025-04-01 12:00:00|5675.3|5673.5|5676.7|5674.9|5677.5|5675.7|5675.1|5673.3|107
1743509100000|2025-04-01 12:05:00|5676.8|5675|5678.7|5676.9|5679.9|5678.1|5676.8|5675|130
1743509400000|2025-04-01 12:10:00|5678.5|5676.7|5680.9|5679.1|5681.6|5679.8|5678.4|5676.6|102
1743509700000|2025-04-01 12:15:00|5681|5679.2|5679.4|5677.6|5681.6|5679.6|5679.1|5677.3|140
1743510000000|2025-04-01 12:20:00|5679.3|5677.5|5681.4|5679.6|5681.9|5680.1|5679.3|5677.5|143
1743510300000|2025-04-01 12:25:00|5681.3|5679.5|5682.6|5680.8|5683.3|5681.3|5681.1|5678.2|124
1743510600000|2025-04-01 12:30:00|5682.7|5680.9|5683.2|5681.4|5684.6|5682.8|5682.6|5680.8|96
1743510900000|2025-04-01 12:35:00|5683.4|5681.6|5684|5682.2|5684.7|5682.9|5682.7|5680.9|123
1743511200000|2025-04-01 12:40:00|5684.1|5682.3|5680|5678.2|5684.5|5682.7|5680|5678.2|119
1743511500000|2025-04-01 12:45:00|5680.1|5678.3|5678.6|5676.8|5680.5|5678.7|5678|5676.2|94
1743511800000|2025-04-01 12:50:00|5678.5|5676.7|5679.3|5677.5|5679.9|5678.1|5678.5|5676.7|96
1743512100000|2025-04-01 12:55:00|5679.4|5677.6|5679|5677.2|5679.9|5678.1|5678.2|5676.4|139
1743512400000|2025-04-01 13:00:00|5679.1|5677.3|5677.9|5676.1|5680|5678.2|5677.8|5676|155
1743512700000|2025-04-01 13:05:00|5677.8|5676|5678.1|5676.3|5678.5|5676.7|5676.8|5675|127
1743513000000|2025-04-01 13:10:00|5678.2|5676.4|5679.1|5677.3|5680.1|5678.3|5678.2|5676.4|112
1743513300000|2025-04-01 13:15:00|5679.2|5677.4|5679.1|5677.3|5680.1|5678.3|5678.8|5677|132
1743513600000|2025-04-01 13:20:00|5679|5677.2|5681|5679.2|5681.4|5679.6|5678.5|5676.1|128
1743513900000|2025-04-01 13:25:00|5681.1|5679.3|5682.1|5680.3|5682.4|5680.6|5681|5679.2|106
1743514200000|2025-04-01 13:30:00|5682|5680.2|5679.4|5677.6|5682.1|5680.3|5679.1|5677.3|203
1743514500000|2025-04-01 13:35:00|5679.5|5677.7|5678.6|5676.8|5679.8|5678|5677.9|5675.6|194
1743514800000|2025-04-01 13:40:00|5678.7|5676.9|5679.5|5676.5|5679.7|5677.3|5677.1|5675.3|103
1743515100000|2025-04-01 13:45:00|5679.4|5676.4|5680.6|5678.8|5680.8|5679|5677.7|5675.7|145
1743515400000|2025-04-01 13:50:00|5680.5|5678.7|5679.7|5677.9|5681.3|5679.5|5679.2|5677.4|189
1743515700000|2025-04-01 13:55:00|5679.6|5677.8|5678.7|5675.7|5680.4|5678.4|5677|5675.2|156
1743516000000|2025-04-01 14:00:00|5680.1|5677.1|5682|5680.2|5683.1|5680.4|5677.6|5675.1|367
1743516300000|2025-04-01 14:05:00|5682.1|5680.3|5686.1|5684.3|5686.3|5684.5|5681.5|5679.7|289
1743516600000|2025-04-01 14:10:00|5686.2|5684.4|5686.4|5684.6|5686.7|5684.9|5684.6|5682.8|243
1743516900000|2025-04-01 14:15:00|5686.5|5684.7|5691.6|5689.8|5693|5691.2|5686.4|5684.6|300
1743517200000|2025-04-01 14:20:00|5691.8|5690|5688|5686.2|5692.2|5690.4|5686.7|5684.9|255
1743517500000|2025-04-01 14:25:00|5688.1|5686.3|5687.1|5685.3|5690.2|5688.4|5686.7|5684.9|222
1743517800000|2025-04-01 14:30:00|5687|5685.2|5691.2|5689.4|5691.5|5689.7|5686.4|5684.6|237
1743518100000|2025-04-01 14:35:00|5691.1|5689.3|5699.7|5697.9|5701.5|5698.9|5691.1|5689.3|287
1743518400000|2025-04-01 14:40:00|5700.3|5697.3|5700.7|5698.9|5701.9|5700.1|5698.7|5696.9|253
1743518700000|2025-04-01 14:45:00|5700.3|5698.5|5701.3|5698.3|5703.4|5701.6|5699.2|5696.8|252
1743519000000|2025-04-01 14:50:00|5701.7|5698.7|5701.5|5699.7|5704.8|5703|5700|5697.6|399
1743519300000|2025-04-01 14:55:00|5701.6|5699.8|5701.6|5699.8|5703.9|5701.5|5700.4|5698.6|255
1743519600000|2025-04-01 15:00:00|5701.4|5699.6|5703.4|5701.6|5704.3|5702.5|5701.4|5699.1|269
1743519900000|2025-04-01 15:05:00|5703.5|5701.7|5700.4|5698.6|5703.5|5701.7|5699.4|5697.6|230
1743520200000|2025-04-01 15:10:00|5700.5|5698.7|5702.5|5700.7|5703.4|5701.6|5699.9|5697.6|231
1743520500000|2025-04-01 15:15:00|5702.7|5700.9|5703.2|5701.4|5705.7|5703.3|5702.4|5700.6|244
1743520800000|2025-04-01 15:20:00|5703.1|5701.3|5702.9|5701.1|5704.3|5702.5|5701.2|5699.2|243
1743521100000|2025-04-01 15:25:00|5702.8|5701|5701.9|5700.1|5703.1|5701|5700.3|5698.5|111
1743521400000|2025-04-01 15:30:00|5702|5700.2|5702|5700.2|5704.4|5702.6|5701.9|5700.1|143
1743521700000|2025-04-01 15:35:00|5701.9|5700.1|5704.7|5702.9|5705.3|5703.3|5701.1|5699.3|161
1743522000000|2025-04-01 15:40:00|5704.6|5702.8|5703.6|5701.8|5704.7|5702.9|5701.2|5699.4|223
1743522300000|2025-04-01 15:45:00|5703.5|5701.7|5703.8|5702|5705.1|5703.3|5703.3|5701.5|187
1743522600000|2025-04-01 15:50:00|5703.9|5702.1|5703.8|5702|5704.1|5702.3|5702.8|5701|147
1743522900000|2025-04-01 15:55:00|5704|5702.2|5702.9|5701.1|5705.5|5703.7|5702.9|5701.1|155
1743523200000|2025-04-01 16:00:00|5702.6|5700.8|5703.5|5701.7|5704|5702.2|5701.5|5699.7|155
1743523500000|2025-04-01 16:05:00|5703.4|5701.6|5703.5|5701.7|5704.4|5702.6|5702.7|5700.9|151
1743523800000|2025-04-01 16:10:00|5703.4|5701.6|5702.8|5701|5704.3|5701.7|5701.5|5699.3|155
1743524100000|2025-04-01 16:15:00|5702.9|5701.1|5700.9|5699.1|5703.8|5702|5700.4|5698.6|156
1743524400000|2025-04-01 16:20:00|5701|5699.2|5702.4|5700.6|5702.6|5700.6|5700|5698.2|159
1743524700000|2025-04-01 16:25:00|5702.5|5700.7|5700.7|5698.9|5702.8|5701|5700.4|5698.4|124
1743525000000|2025-04-01 16:30:00|5700.8|5699|5699.9|5696.9|5702|5699.8|5698.9|5696.6|173
1743525300000|2025-04-01 16:35:00|5699.8|5696.8|5698.9|5697.1|5700.6|5698.1|5698.1|5696.3|105
1743525600000|2025-04-01 16:40:00|5699|5697.2|5694.9|5693.1|5699.1|5697.3|5694.8|5693|98
1743525900000|2025-04-01 16:45:00|5695|5693.2|5694|5692.2|5695.5|5693.7|5693.2|5691.4|135
1743526200000|2025-04-01 16:50:00|5693.9|5692.1|5697|5695.2|5697.4|5695.6|5693.5|5691.7|121
1743526500000|2025-04-01 16:55:00|5696.9|5695.1|5697.9|5696.1|5699.1|5697.3|5696.8|5695|127
1743526800000|2025-04-01 17:00:00|5698|5696.2|5699.1|5697.3|5699.7|5697.9|5698|5696.2|103
1743527100000|2025-04-01 17:05:00|5699.3|5697.5|5699|5697.2|5699.8|5698|5697.5|5695.7|87
1743527400000|2025-04-01 17:10:00|5698.9|5697.1|5700.1|5698.3|5700.4|5698.6|5698.6|5696.8|94
1743527700000|2025-04-01 17:15:00|5700.2|5698.4|5698|5696.2|5700.3|5698.5|5697.7|5695.9|127
1743528000000|2025-04-01 17:20:00|5698.1|5696.3|5698.5|5696.7|5699|5697.2|5697.9|5696.1|116
1743528300000|2025-04-01 17:25:00|5698.6|5696.8|5696.2|5694.4|5698.7|5696.9|5696.1|5694.3|113
1743528600000|2025-04-01 17:30:00|5696.3|5694.5|5695.8|5694|5696.9|5695.1|5695.6|5693.8|103
1743528900000|2025-04-01 17:35:00|5695.9|5694.1|5696.4|5694.6|5696.8|5695|5695.6|5693.8|78
1743529200000|2025-04-01 17:40:00|5696.5|5694.7|5696.1|5694.3|5697.4|5695.6|5695.8|5694|78
1743529500000|2025-04-01 17:45:00|5696.2|5694.4|5698|5696.2|5698|5696.2|5696|5694.2|74
1743529800000|2025-04-01 17:50:00|5698.2|5696.4|5696.8|5695|5698.4|5696.6|5696.4|5694.6|48
1743530100000|2025-04-01 17:55:00|5696.9|5695.1|5696.2|5693.2|5696.9|5695.1|5695.1|5692.9|73
1743530400000|2025-04-01 18:00:00|5696.3|5693.3|5694|5690.7|5696.3|5693.3|5692.5|5690.6|191
1743530700000|2025-04-01 18:05:00|5693.8|5690.8|5691.7|5689.9|5694.7|5691.7|5691.6|5689.2|84
1743531000000|2025-04-01 18:10:00|5692.1|5690.3|5693.5|5690.5|5693.8|5691.7|5691.7|5689.9|72
1743531300000|2025-04-01 18:15:00|5692.7|5690.9|5691.5|5689.7|5693.3|5691.1|5690.6|5688.3|85
1743531600000|2025-04-01 18:20:00|5691.6|5689.8|5691.3|5689.5|5692.1|5690.3|5690.8|5689|52
1743531900000|2025-04-01 18:25:00|5691.2|5689.4|5691.4|5689.6|5692|5690.2|5690.8|5689|94
1743532200000|2025-04-01 18:30:00|5691.5|5689.7|5691.6|5689.8|5693.6|5691.8|5691.4|5689.6|85
1743532500000|2025-04-01 18:35:00|5691.7|5689.9|5690.7|5688.9|5692.2|5690.4|5690.2|5688.4|47
1743532800000|2025-04-01 18:40:00|5690.8|5689|5691.6|5689.8|5691.8|5690|5690.7|5688.9|62
1743533100000|2025-04-01 18:45:00|5691.5|5689.7|5690.6|5688.8|5692.2|5690.4|5690.6|5688.8|72
1743533400000|2025-04-01 18:50:00|5690.5|5688.7|5691.6|5689.8|5691.7|5689.9|5689.9|5688.1|67
1743533700000|2025-04-01 18:55:00|5691.7|5689.9|5690.5|5688.7|5692.2|5690.4|5689.8|5688|94
1743534000000|2025-04-01 19:00:00|5690.6|5688.8|5692.2|5690.4|5692.2|5690.4|5690.4|5688.6|59
1743534300000|2025-04-01 19:05:00|5692.3|5690.5|5693.9|5692.1|5694.8|5693|5692.2|5690.4|58
1743534600000|2025-04-01 19:10:00|5694|5692.2|5695.3|5693.5|5695.7|5693.9|5694|5692.2|44
1743534900000|2025-04-01 19:15:00|5695.2|5693.4|5696.6|5694.8|5697.3|5695.5|5695.2|5693.4|57
1743535200000|2025-04-01 19:20:00|5696.1|5694.3|5697.7|5695.9|5697.7|5695.9|5696.1|5694.3|60
1743535500000|2025-04-01 19:25:00|5697.8|5696|5696|5694.2|5697.9|5696.1|5695.8|5694|68
1743535800000|2025-04-01 19:30:00|5695.9|5694.1|5696.1|5694.3|5696.9|5695.1|5695.6|5693.8|92
1743536100000|2025-04-01 19:35:00|5696.2|5694.4|5697|5695.2|5697.2|5695.4|5695.6|5693.8|68
1743536400000|2025-04-01 19:40:00|5696.8|5695|5696.7|5694.9|5697.4|5695.6|5696.7|5694.9|35
1743536700000|2025-04-01 19:45:00|5696.9|5695.1|5697.7|5695.9|5697.8|5696|5696.8|5695|48
1743537000000|2025-04-01 19:50:00|5697.8|5696|5698.6|5696.8|5698.7|5696.9|5697.2|5695.4|39
1743537300000|2025-04-01 19:55:00|5698.7|5696.9|5700.2|5698.4|5700.2|5698.4|5697.9|5696.1|72
1743537600000|2025-04-01 20:00:00|5700|5698.2|5699.7|5697.9|5700.3|5698.5|5699.6|5697.8|31
1743537900000|2025-04-01 20:05:00|5699.8|5698|5701.1|5699.3|5701.2|5699.4|5699.1|5697.3|34
1743538200000|2025-04-01 20:10:00|5701|5699.2|5701.1|5699.3|5701.8|5699.7|5700.7|5698.3|18
1743538500000|2025-04-01 20:15:00|5701.2|5699.4|5700.1|5698.3|5701.3|5699.5|5700.1|5698.3|27
1743538800000|2025-04-01 20:20:00|5700.3|5698.5|5700.1|5698.3|5700.7|5698.9|5700.1|5698.3|11
1743539100000|2025-04-01 20:25:00|5700|5698.2|5699.1|5697.3|5700.1|5698.3|5699.1|5697.3|19
1743539400000|2025-04-01 20:30:00|5699|5697.2|5698.2|5696.4|5699|5697.2|5698.1|5696.3|26
1743539700000|2025-04-01 20:35:00|5698.1|5696.3|5698.2|5696.4|5698.6|5696.8|5698.1|5696.3|19
1743540000000|2025-04-01 20:40:00|5698.8|5695.8|5698.1|5696.3|5698.8|5696.5|5698.1|5695.4|9
1743540300000|2025-04-01 20:45:00|5698.2|5696.4|5701.2|5698.2|5704.6|5701.6|5698.1|5695.7|123
1743540600000|2025-04-01 20:50:00|5701.1|5698.1|5702.3|5699.3|5703.4|5700.4|5700.5|5697.5|137
1743540900000|2025-04-01 20:55:00|5703.2|5698.4|5702.9|5697.6|5703.3|5698.5|5701.6|5696.8|136
1743541200000|2025-04-01 21:00:00|5703|5697.7|5706.5|5700.7|5707.4|5701.6|5701.8|5696|18
1743541500000|2025-04-01 21:05:00|5706.1|5700.3|5703.9|5698.1|5708.7|5702.9|5703.3|5697.5|129
1743541800000|2025-04-01 21:10:00|5703.7|5697.9|5701.4|5695.6|5703.9|5698.1|5700.7|5694.9|126
1743542100000|2025-04-01 21:15:00|5701.5|5695.7|5701.1|5695.3|5702.3|5696.5|5700.2|5694.4|69
1743542400000|2025-04-01 21:20:00|5701|5695.2|5701.1|5695.3|5701.8|5696|5700.1|5694.3|175
1743542700000|2025-04-01 21:25:00|5701.3|5695.5|5701.3|5695.5|5702.1|5696.3|5700.5|5694.7|141
1743543000000|2025-04-01 21:30:00|5701.4|5695.6|5703.1|5697.3|5703.1|5697.3|5701.4|5695.6|34
1743543300000|2025-04-01 21:35:00|5702.9|5697.1|5703|5697.2|5703.5|5697.7|5702.8|5697|47
1743543600000|2025-04-01 21:40:00|5703.1|5697.3|5703.4|5697.6|5703.7|5697.9|5702.9|5697.1|73
1743543900000|2025-04-01 21:45:00|5703.1|5697.3|5702.8|5697|5703.2|5697.4|5702.6|5696.8|36
1743544200000|2025-04-01 21:50:00|5702.7|5696.9|5703.8|5698|5704.8|5699|5702.7|5696.9|78
1743544500000|2025-04-01 21:55:00|5704|5698.2|5704.6|5698.8|5704.6|5698.8|5703.6|5697.8|84
1743544800000|2025-04-01 22:00:00|5703.9|5698.1|5703.9|5698.1|5706.1|5700.3|5703.1|5697.3|125
1743545100000|2025-04-01 22:05:00|5703|5699|5703.8|5699.8|5704.2|5701|5703|5699|88
1743545400000|2025-04-01 22:10:00|5703.7|5699.7|5705.5|5702.5|5706.7|5703.7|5703.6|5699.7|123
1743545700000|2025-04-01 22:15:00|5705.6|5702.6|5710.4|5707.4|5711.3|5708.3|5705.6|5702.6|126
1743546000000|2025-04-01 22:20:00|5710.6|5707.6|5712.2|5709.2|5713.6|5710.6|5709.9|5707.3|64
1743546300000|2025-04-01 22:25:00|5712.4|5709.4|5711.5|5708.5|5713.5|5710.5|5711.2|5708.2|101
1743546600000|2025-04-01 22:30:00|5711.4|5708.4|5710.9|5707.9|5711.8|5708.8|5708.8|5706|104
1743546900000|2025-04-01 22:35:00|5711.2|5708.2|5710.7|5707.7|5711.6|5709.1|5709.4|5706.9|106
1743547200000|2025-04-01 22:40:00|5710.6|5707.6|5709.9|5708.1|5711.1|5708.7|5709.6|5706.7|50
1743547500000|2025-04-01 22:45:00|5710|5708.2|5710.2|5707.2|5710.9|5708.3|5709.5|5707.1|47
1743547800000|2025-04-01 22:50:00|5710.1|5707.1|5709.5|5707.7|5710.2|5707.8|5708.8|5706.5|36
1743548100000|2025-04-01 22:55:00|5710.1|5707.1|5709.6|5706.6|5710.1|5707.3|5708.2|5705.2|47
1743548400000|2025-04-01 23:00:00|5709.7|5706.7|5706.9|5705.1|5709.7|5706.8|5706.4|5704.6|76
1743548700000|2025-04-01 23:05:00|5706.8|5705|5706.3|5704.5|5707.2|5705.4|5705.8|5703.2|45
1743549000000|2025-04-01 23:10:00|5706.2|5704.4|5706.1|5704.3|5706.2|5704.4|5705|5703.2|51
1743549300000|2025-04-01 23:15:00|5706.2|5704.4|5709.1|5706.1|5709.1|5706.9|5706.2|5704.4|32
1743549600000|2025-04-01 23:20:00|5709.2|5706.2|5709.1|5707.3|5710.6|5708.7|5708.5|5706.2|44
1743549900000|2025-04-01 23:25:00|5709|5707.2|5710.9|5709.1|5711.7|5709.1|5708.1|5705.4|72
1743550200000|2025-04-01 23:30:00|5711.5|5708.5|5713.2|5711.4|5714.3|5711.5|5711.2|5708.2|85
1743550500000|2025-04-01 23:35:00|5713.1|5711.3|5711.9|5710.1|5713.1|5711.3|5711.1|5709.3|48
1743550800000|2025-04-01 23:40:00|5711.8|5710|5712.2|5710.4|5712.2|5710.4|5711.1|5709.3|44
1743551100000|2025-04-01 23:45:00|5712.1|5710.3|5713.8|5710.8|5713.8|5711.3|5711.8|5710|36
1743551400000|2025-04-01 23:50:00|5713.7|5710.7|5713.6|5711.8|5715.6|5713.8|5713.6|5710.7|52
1743551700000|2025-04-01 23:55:00|5713.4|5711.6|5712.8|5711|5714.2|5712.4|5712.7|5710.9|32
1743552000000|2025-04-02 00:00:00|5713.4|5710.4|5711.5|5709.7|5713.6|5710.8|5707.5|5705.7|166
1743552300000|2025-04-02 00:05:00|5711.3|5709.5|5710.3|5708.5|5712.1|5710.3|5710.2|5708.4|126
1743552600000|2025-04-02 00:10:00|5710.2|5708.4|5710.4|5708.6|5711.1|5709.3|5709.3|5707.5|101
1743552900000|2025-04-02 00:15:00|5710.5|5708.7|5712.2|5710.4|5712.3|5710.5|5709.9|5708.1|107
1743553200000|2025-04-02 00:20:00|5712.3|5710.5|5707.2|5705.4|5712.5|5710.7|5707.1|5705.3|102
1743553500000|2025-04-02 00:25:00|5707.1|5705.3|5708.2|5705.2|5709.2|5707.4|5706.3|5704.5|84
1743553800000|2025-04-02 00:30:00|5708.3|5705.3|5707.2|5705.4|5708.3|5706.4|5705.5|5702.5|106
1743554100000|2025-04-02 00:35:00|5707.1|5705.3|5706.2|5704.4|5707.1|5705.3|5704.7|5702.9|77
1743554400000|2025-04-02 00:40:00|5706.3|5704.5|5707.8|5706|5708.1|5706.3|5706|5704.2|81
1743554700000|2025-04-02 00:45:00|5707.7|5705.9|5708.6|5706.8|5708.8|5707|5706.2|5704.4|89
1743555000000|2025-04-02 00:50:00|5708.7|5706.9|5708.5|5706.7|5709.3|5707.5|5707.9|5706.1|82
1743555300000|2025-04-02 00:55:00|5708.3|5706.5|5706.4|5704.6|5708.3|5706.5|5705.5|5703.7|78
1743555600000|2025-04-02 01:00:00|5706.3|5704.5|5705.5|5703.7|5706.3|5704.5|5703.4|5701.6|97
1743555900000|2025-04-02 01:05:00|5705.4|5703.6|5708.4|5706.6|5708.7|5706.9|5704.8|5702.4|116
1743556200000|2025-04-02 01:10:00|5708.6|5706.8|5708.6|5706.8|5709.7|5707.9|5708.4|5706.6|69
1743556500000|2025-04-02 01:15:00|5708.7|5706.9|5709.3|5707.5|5709.3|5707.5|5707.6|5705.8|85
1743556800000|2025-04-02 01:20:00|5709.5|5707.7|5709.1|5707.3|5709.6|5707.8|5708.5|5706.7|53
1743557100000|2025-04-02 01:25:00|5709.2|5707.4|5710.1|5708.3|5710.7|5708.9|5709|5707.2|98
1743557400000|2025-04-02 01:30:00|5709.9|5708.1|5710.5|5708.7|5710.5|5708.7|5708.7|5706.9|141
1743557700000|2025-04-02 01:35:00|5710.6|5708.8|5712.2|5710.4|5713.6|5711.8|5710.6|5708.8|147
1743558000000|2025-04-02 01:40:00|5712.3|5710.5|5714.5|5712.7|5716.3|5714.5|5712.2|5710.4|99
1743558300000|2025-04-02 01:45:00|5714.6|5712.8|5714.4|5712.6|5716|5714.2|5713.1|5711.3|116
1743558600000|2025-04-02 01:50:00|5714.3|5712.5|5716.7|5714.9|5716.7|5714.9|5714.3|5712.5|114
1743558900000|2025-04-02 01:55:00|5716.6|5714.8|5717|5715.2|5718.2|5716.4|5715.3|5713.5|127
1743559200000|2025-04-02 02:00:00|5717.2|5715.4|5716.4|5714.6|5718|5716.2|5716.1|5713.8|173
1743559500000|2025-04-02 02:05:00|5716.3|5714.5|5717.9|5716.1|5718.6|5716.8|5716.2|5714.4|133
1743559800000|2025-04-02 02:10:00|5718.1|5716.3|5720.3|5718.5|5721.8|5719.5|5717.6|5715.8|125
1743560100000|2025-04-02 02:15:00|5720.5|5718.7|5720.2|5718.4|5720.5|5718.7|5717.2|5715.4|124
1743560400000|2025-04-02 02:20:00|5720.6|5718.8|5721.4|5719.6|5722.1|5720.3|5720.3|5718.5|69
1743560700000|2025-04-02 02:25:00|5721.3|5719.5|5722.5|5720.7|5723.2|5721.4|5721.2|5719.4|73
1743561000000|2025-04-02 02:30:00|5722.6|5720.8|5720.7|5718.9|5724.3|5722.5|5720.7|5718.9|124
1743561300000|2025-04-02 02:35:00|5720.8|5719|5719|5717.2|5721.1|5719.3|5719|5717.2|80
1743561600000|2025-04-02 02:40:00|5719.1|5717.3|5719.9|5718.1|5721.2|5719.4|5719.1|5717.3|83
1743561900000|2025-04-02 02:45:00|5719.8|5718|5718.5|5716.7|5720.3|5718.5|5717.8|5716|57
1743562200000|2025-04-02 02:50:00|5718.6|5716.8|5721.8|5720|5722.7|5720.9|5718.6|5716.8|59
1743562500000|2025-04-02 02:55:00|5721.9|5720.1|5720.5|5718.7|5722.1|5720.3|5720.3|5718.5|61
1743562800000|2025-04-02 03:00:00|5720.6|5718.8|5724.5|5722.7|5724.5|5722.7|5720.3|5718.5|99
1743563100000|2025-04-02 03:05:00|5724.4|5722.6|5722|5720.2|5724.4|5722.6|5722|5719.7|98
1743563400000|2025-04-02 03:10:00|5721.8|5720|5723.5|5721.7|5724.3|5722.5|5721.6|5719.8|57
1743563700000|2025-04-02 03:15:00|5723.6|5721.8|5724.4|5722.6|5724.4|5722.6|5723.1|5721.3|77
1743564000000|2025-04-02 03:20:00|5724.6|5722.8|5725|5723.2|5725.2|5723.4|5723.7|5721.9|61
1743564300000|2025-04-02 03:25:00|5724.9|5723.1|5722.7|5720.9|5725|5723.2|5721.8|5720|66
1743564600000|2025-04-02 03:30:00|5722.8|5721|5723.3|5721.5|5723.8|5721.9|5722.5|5720.7|60
1743564900000|2025-04-02 03:35:00|5723.4|5721.6|5722.4|5720.6|5724.2|5721.8|5721.8|5720|56
1743565200000|2025-04-02 03:40:00|5722.5|5720.7|5722.4|5720.6|5722.9|5721.1|5721.8|5720|48
1743565500000|2025-04-02 03:45:00|5722.5|5720.7|5723.2|5721.4|5723.8|5722|5722.4|5720.6|53
1743565800000|2025-04-02 03:50:00|5723.3|5721.5|5723.1|5721.3|5723.7|5721.9|5722.8|5721|54
1743566100000|2025-04-02 03:55:00|5723|5721.2|5721.7|5719.9|5723|5721.2|5721.3|5719.5|41
1743566400000|2025-04-02 04:00:00|5721.6|5719.8|5721.4|5719.6|5721.9|5720.1|5721.1|5719.3|38
1743566700000|2025-04-02 04:05:00|5721.5|5719.7|5721.5|5719.7|5721.8|5720|5721.4|5719.6|24
1743567000000|2025-04-02 04:10:00|5721.6|5719.8|5720.6|5718.8|5721.7|5719.9|5720.4|5718.6|24
1743567300000|2025-04-02 04:15:00|5720.7|5718.9|5721.9|5720.1|5722|5720.2|5720.7|5718.9|37
1743567600000|2025-04-02 04:20:00|5721.8|5720|5722.4|5719.4|5722.4|5720.3|5721.4|5719.1|50
1743567900000|2025-04-02 04:25:00|5722.5|5719.5|5721.5|5719.7|5722.5|5720.1|5720.9|5718.9|39
1743568200000|2025-04-02 04:30:00|5721.4|5719.6|5721.7|5718.7|5722|5719.7|5721|5718.7|26
1743568500000|2025-04-02 04:35:00|5721.8|5718.8|5721.6|5719.8|5721.8|5720|5720.9|5718.8|37
1743568800000|2025-04-02 04:40:00|5721.9|5720.1|5722.4|5720.6|5723|5720.6|5721.9|5719.9|30
1743569100000|2025-04-02 04:45:00|5722.6|5720.8|5724.7|5722.9|5724.9|5723.1|5722.6|5720.8|54
1743569400000|2025-04-02 04:50:00|5724.8|5723|5721.6|5719.8|5725.6|5723.8|5721.6|5719.8|69
1743569700000|2025-04-02 04:55:00|5721.4|5719.6|5722.6|5720.8|5724|5722.2|5721.3|5719.5|67
1743570000000|2025-04-02 05:00:00|5722.5|5720.7|5720|5717|5722.5|5720.7|5719.4|5716.7|98
1743570300000|2025-04-02 05:05:00|5719.9|5716.9|5718.3|5716.5|5720.3|5718.5|5718.2|5716.4|52
1743570600000|2025-04-02 05:10:00|5718.2|5716.4|5720.1|5718.3|5720.4|5718.6|5718.2|5716.4|71
1743570900000|2025-04-02 05:15:00|5720|5718.2|5720.5|5718.7|5720.7|5718.9|5718.8|5716.6|78
1743571200000|2025-04-02 05:20:00|5720.6|5718.8|5721.8|5720|5722.2|5720.3|5720.6|5718.5|43
1743571500000|2025-04-02 05:25:00|5721.9|5720.1|5722.2|5720.4|5722.7|5720.9|5721.5|5719.7|55
1743571800000|2025-04-02 05:30:00|5722.1|5720.3|5722.5|5720.7|5723|5721.2|5721.3|5719.5|99
1743572100000|2025-04-02 05:35:00|5723.1|5720.1|5723.6|5720.6|5723.6|5721.3|5722.4|5720.1|47
1743572400000|2025-04-02 05:40:00|5722.9|5721.1|5721.8|5720|5723|5721.2|5721|5719.2|46
1743572700000|2025-04-02 05:45:00|5721.7|5719.9|5722.2|5720.4|5723|5721.1|5721.3|5719|52
1743573000000|2025-04-02 05:50:00|5722|5720.2|5723|5721.2|5723.6|5721.6|5721.9|5719.9|78
1743573300000|2025-04-02 05:55:00|5722.9|5721.1|5722.7|5720.9|5723|5721.2|5721.4|5719.6|67
1743573600000|2025-04-02 06:00:00|5722.4|5720.6|5723.5|5721.7|5725.5|5723.7|5722|5720.2|123
1743573900000|2025-04-02 06:05:00|5723.6|5721.8|5725.4|5723.6|5725.4|5723.6|5722.5|5720.7|106
1743574200000|2025-04-02 06:10:00|5725.3|5723.5|5730.1|5728.3|5730.2|5728.4|5725.1|5722.5|165
1743574500000|2025-04-02 06:15:00|5730.2|5728.4|5731.6|5729.8|5731.8|5730|5729.5|5727.7|161
1743574800000|2025-04-02 06:20:00|5731.7|5729.9|5731|5729.2|5732.7|5730.9|5730.1|5728.3|97
1743575100000|2025-04-02 06:25:00|5731.1|5729.3|5732.5|5730.7|5732.7|5730.9|5731|5729.2|73
1743575400000|2025-04-02 06:30:00|5732.6|5730.8|5732.2|5730.4|5733.6|5731.8|5730.9|5729.1|112
1743575700000|2025-04-02 06:35:00|5732.1|5730.3|5728|5726.2|5732.2|5730.4|5727.5|5725.7|151
1743576000000|2025-04-02 06:40:00|5728.1|5726.3|5726.1|5724.3|5728.4|5726.6|5725.9|5724.1|128
1743576300000|2025-04-02 06:45:00|5726|5724.2|5725.2|5723.4|5726.1|5724.3|5724.7|5722.9|109
1743576600000|2025-04-02 06:50:00|5725.3|5723.5|5726.5|5724.7|5728|5726.2|5725.1|5723.3|93
1743576900000|2025-04-02 06:55:00|5726.4|5724.6|5727.1|5725.3|5728.5|5726.3|5726|5724.2|135
1743577200000|2025-04-02 07:00:00|5727|5725.2|5727.9|5726.1|5728.2|5726.4|5726.2|5724.4|149
1743577500000|2025-04-02 07:05:00|5728|5726.2|5726.5|5724.7|5728.1|5726.3|5725.6|5723.8|146
1743577800000|2025-04-02 07:10:00|5726.6|5724.8|5725.8|5724|5728.2|5726.4|5725.2|5723.4|115
1743578100000|2025-04-02 07:15:00|5725.7|5723.9|5729.6|5727.8|5729.7|5727.9|5725.2|5723.4|102
1743578400000|2025-04-02 07:20:00|5729.5|5727.7|5731.9|5730.1|5731.9|5730.1|5729.5|5727.7|98
1743578700000|2025-04-02 07:25:00|5732|5730.2|5733.4|5731.6|5733.4|5731.6|5731.5|5729.7|108
1743579000000|2025-04-02 07:30:00|5733.5|5731.7|5734|5732.2|5735.1|5733.3|5732.9|5731.1|101
1743579300000|2025-04-02 07:35:00|5733.9|5732.1|5734.5|5732.7|5735.6|5733.4|5733.4|5731.6|106
1743579600000|2025-04-02 07:40:00|5734.4|5732.6|5734|5732.2|5734.7|5732.9|5733.5|5731.7|77
1743579900000|2025-04-02 07:45:00|5733.9|5732.1|5732.8|5731|5734.4|5732.6|5732.5|5730.7|85
1743580200000|2025-04-02 07:50:00|5733.1|5731.3|5737.7|5735.9|5737.9|5736.1|5732.9|5731.1|97
1743580500000|2025-04-02 07:55:00|5737.6|5735.8|5737.7|5735.9|5738.2|5736.4|5736.4|5734.6|105
1743580800000|2025-04-02 08:00:00|5737.6|5735.8|5737.2|5735.4|5737.8|5735.8|5736.1|5734.3|94
1743581100000|2025-04-02 08:05:00|5737.3|5735.5|5737.5|5735.7|5738.8|5737|5736.2|5734.4|81
1743581400000|2025-04-02 08:10:00|5737.6|5735.8|5737.7|5735.9|5737.8|5736|5736.8|5735|70
1743581700000|2025-04-02 08:15:00|5737.8|5736|5738.2|5736.4|5739.2|5737.4|5737.7|5735.8|81
1743582000000|2025-04-02 08:20:00|5738.1|5736.3|5738.1|5736.3|5739.3|5737.5|5737.7|5735.9|80
1743582300000|2025-04-02 08:25:00|5738|5736.2|5739|5737.2|5739.6|5737.8|5736.9|5735.1|72
1743582600000|2025-04-02 08:30:00|5739.1|5737.3|5740.5|5738.7|5740.6|5738.8|5737.7|5735.9|99
1743582900000|2025-04-02 08:35:00|5740.6|5738.8|5740.6|5738.8|5741|5739.2|5739.7|5737.9|73
1743583200000|2025-04-02 08:40:00|5740.7|5738.9|5739.2|5737.4|5741.6|5739.8|5739|5736.5|111
1743583500000|2025-04-02 08:45:00|5739.3|5737.5|5740.6|5737.6|5740.6|5738.2|5738.4|5736.1|125
1743583800000|2025-04-02 08:50:00|5739.9|5738.1|5740.5|5738.7|5740.6|5738.8|5738.5|5736.7|59
1743584100000|2025-04-02 08:55:00|5740.6|5738.8|5741|5739.2|5741.4|5739.6|5740.3|5738.5|55
1743584400000|2025-04-02 09:00:00|5741.1|5739.3|5743.4|5741.6|5743.6|5741.8|5741|5739.2|91
1743584700000|2025-04-02 09:05:00|5743.5|5741.7|5743.5|5741.7|5744.1|5742.3|5743.3|5741.5|52
1743585000000|2025-04-02 09:10:00|5743.6|5741.8|5740.8|5739|5743.6|5741.8|5740.8|5739|68
1743585300000|2025-04-02 09:15:00|5740.7|5738.9|5743|5741.2|5743.1|5741.2|5740.5|5738.7|71
1743585600000|2025-04-02 09:20:00|5743.1|5741.3|5744.4|5742.6|5745.1|5743.3|5743.1|5741.3|51
1743585900000|2025-04-02 09:25:00|5744.3|5742.5|5743.5|5741.7|5744.3|5742.5|5742.1|5740.3|67
1743586200000|2025-04-02 09:30:00|5743.7|5741.9|5745.6|5743.8|5746|5744.2|5743|5741.2|61
1743586500000|2025-04-02 09:35:00|5745.5|5743.7|5744.7|5742.9|5745.6|5743.8|5744.1|5742.3|66
1743586800000|2025-04-02 09:40:00|5744.6|5742.8|5746.8|5745|5746.8|5745|5744.2|5742.4|66
1743587100000|2025-04-02 09:45:00|5746.7|5744.9|5747.3|5745.5|5747.4|5745.6|5746.2|5744.4|73
1743587400000|2025-04-02 09:50:00|5747.1|5745.3|5747.5|5745.7|5748.4|5746.2|5746.7|5744.9|87
1743587700000|2025-04-02 09:55:00|5747.4|5745.6|5747.3|5745.5|5747.7|5745.9|5746.7|5744.9|63
1743588000000|2025-04-02 10:00:00|5747.4|5745.6|5745.3|5742.3|5747.5|5745.7|5741.3|5739|247
1743588300000|2025-04-02 10:05:00|5745.5|5742.5|5742|5740.2|5745.5|5742.5|5741.6|5739.8|151
1743588600000|2025-04-02 10:10:00|5742.1|5740.3|5744.5|5742.7|5745.4|5743.6|5742|5740.2|98
1743588900000|2025-04-02 10:15:00|5744.4|5742.6|5745|5743.2|5745.1|5743.3|5744|5742.2|65
1743589200000|2025-04-02 10:20:00|5745.1|5743.3|5744.7|5742.9|5745.4|5743.6|5744|5742.2|72
1743589500000|2025-04-02 10:25:00|5744.6|5742.8|5739.7|5737.9|5744.6|5742.8|5739.4|5737.6|170
1743589800000|2025-04-02 10:30:00|5739.9|5738.1|5739.6|5737.8|5742|5740.2|5738.4|5736.6|127
1743590100000|2025-04-02 10:35:00|5739.7|5737.9|5737.9|5736.1|5740.3|5738.5|5736.9|5735.1|133
1743590400000|2025-04-02 10:40:00|5737.7|5735.9|5740.4|5738.6|5740.5|5738.7|5737.4|5735.6|87
1743590700000|2025-04-02 10:45:00|5740.3|5738.5|5740.1|5738.3|5741|5739.2|5739.1|5737.3|101
1743591000000|2025-04-02 10:50:00|5740.2|5738.4|5739.7|5737.9|5740.5|5738.7|5738.5|5736.7|117
1743591300000|2025-04-02 10:55:00|5739.6|5737.8|5740.6|5738.8|5740.6|5738.8|5739|5737.2|62
1743591600000|2025-04-02 11:00:00|5740.5|5738.7|5739.9|5738.1|5741|5739.2|5739.1|5737.3|99
1743591900000|2025-04-02 11:05:00|5740|5738.2|5741.4|5739.6|5742.3|5740.5|5739.6|5737.8|97
1743592200000|2025-04-02 11:10:00|5741.3|5739.5|5743.1|5741.3|5743.5|5741.7|5741.3|5739.5|78
1743592500000|2025-04-02 11:15:00|5743|5741.2|5742.5|5740.7|5743.1|5741.3|5742.2|5740.4|65
1743592800000|2025-04-02 11:20:00|5742.6|5740.8|5744.8|5743|5744.8|5743|5742.4|5740.6|81
1743593100000|2025-04-02 11:25:00|5744.9|5743.1|5744.8|5743|5745.5|5743.7|5744|5742.2|67
1743593400000|2025-04-02 11:30:00|5744.7|5742.9|5743.4|5741.6|5745.5|5743.7|5743.1|5741.3|82
1743593700000|2025-04-02 11:35:00|5743.5|5741.7|5743|5741.2|5743.7|5741.9|5742.6|5740.8|44
1743594000000|2025-04-02 11:40:00|5742.9|5741.1|5743.9|5742.1|5744.4|5742.6|5742.9|5741.1|69
1743594300000|2025-04-02 11:45:00|5744|5742.2|5743.7|5741.9|5744.4|5742.6|5743.4|5741.6|69
1743594600000|2025-04-02 11:50:00|5743.6|5741.8|5745|5743.2|5746.4|5744.6|5743.2|5741.4|101
1743594900000|2025-04-02 11:55:00|5744.9|5743.1|5746.2|5744.4|5747.3|5745.1|5744.7|5742.9|113
1743595200000|2025-04-02 12:00:00|5746.3|5744.5|5741.9|5740.1|5746.8|5745|5741.8|5740|123
1743595500000|2025-04-02 12:05:00|5742|5740.2|5740.8|5739|5742.6|5740.8|5740.6|5738.8|107
1743595800000|2025-04-02 12:10:00|5740.5|5738.7|5742.1|5738.1|5742.6|5739.2|5738.5|5736.7|98
1743596100000|2025-04-02 12:15:00|5742.2|5738.2|5739.7|5737.9|5742.2|5738.7|5738.6|5735.8|170
1743596400000|2025-04-02 12:20:00|5739.3|5737.5|5740.8|5739|5742.7|5740.9|5738.7|5736.9|180
1743596700000|2025-04-02 12:25:00|5740.7|5738.9|5742.4|5740.6|5742.7|5740.9|5739.5|5737.7|172
1743597000000|2025-04-02 12:30:00|5742.5|5740.7|5743|5741.2|5744.8|5743|5742.3|5740.5|174
1743597300000|2025-04-02 12:35:00|5743.1|5741.3|5744.1|5742.3|5744.1|5742.3|5741.7|5739.9|113
1743597600000|2025-04-02 12:40:00|5744|5742.2|5745.2|5743.4|5746.2|5744.4|5744|5742.2|97
1743597900000|2025-04-02 12:45:00|5745|5743.2|5744.5|5742.7|5745|5743.2|5743.3|5741.5|82
1743598200000|2025-04-02 12:50:00|5744.4|5742.6|5745.7|5743.9|5746.2|5744.4|5744.1|5742.3|117
1743598500000|2025-04-02 12:55:00|5745.8|5744|5747|5745.2|5747.4|5745.6|5742.9|5741.1|151
1743598800000|2025-04-02 13:00:00|5746.9|5745.1|5744.5|5742.7|5747.1|5745.3|5744.3|5742.5|144
1743599100000|2025-04-02 13:05:00|5744.6|5742.8|5745.5|5742.5|5746.1|5743.9|5744.5|5742.1|125
1743599400000|2025-04-02 13:10:00|5745.4|5742.4|5745.5|5743.7|5746.4|5744.6|5744.8|5742.3|108
1743599700000|2025-04-02 13:15:00|5745.6|5743.8|5745.1|5743.3|5746.4|5744.6|5744.9|5743.1|119
1743600000000|2025-04-02 13:20:00|5745|5743.2|5742.5|5740.7|5746|5744.2|5742.2|5740.4|125
1743600300000|2025-04-02 13:25:00|5742.6|5740.8|5742.4|5740.6|5745.3|5742.3|5741.9|5739.7|143
1743600600000|2025-04-02 13:30:00|5742.3|5740.5|5741.3|5739.5|5742.8|5740.7|5740.3|5738.1|190
1743600900000|2025-04-02 13:35:00|5741.2|5739.4|5742.1|5740.3|5743.1|5741.3|5740.6|5738.8|152
1743601200000|2025-04-02 13:40:00|5742|5740.2|5743.5|5741.7|5743.7|5741.9|5740.4|5738.6|188
1743601500000|2025-04-02 13:45:00|5743.6|5741.8|5744.2|5742.4|5744.2|5742.4|5742.4|5740.6|197
1743601800000|2025-04-02 13:50:00|5744.1|5742.3|5743|5741.2|5746.4|5744.6|5742.3|5740.5|205
1743602100000|2025-04-02 13:55:00|5743.1|5741.3|5743.7|5741.9|5744.1|5742.3|5742.4|5740.6|182
1743602400000|2025-04-02 14:00:00|5743.4|5741.6|5741.2|5739.4|5744.5|5742.7|5740.1|5738.3|250
1743602700000|2025-04-02 14:05:00|5741.4|5739.6|5739.4|5737.6|5742|5740.2|5738.4|5736.6|153
1743603000000|2025-04-02 14:10:00|5739.5|5737.7|5740.4|5738.6|5741.8|5740|5739.3|5737.5|165
1743603300000|2025-04-02 14:15:00|5740.5|5738.7|5736.6|5734.8|5740.7|5738.7|5735.8|5733.5|176
1743603600000|2025-04-02 14:20:00|5736.4|5734.6|5737.3|5735.5|5737.3|5735.5|5735.6|5733.8|149
1743603900000|2025-04-02 14:25:00|5737.2|5735.4|5736.5|5733.5|5737.2|5735.4|5735.1|5733.1|128
1743604200000|2025-04-02 14:30:00|5736.6|5733.6|5738|5736.2|5738|5736.2|5735.5|5732.5|113
1743604500000|2025-04-02 14:35:00|5737.9|5736.1|5740.7|5738.9|5741.4|5739.6|5737.1|5735.3|162
1743604800000|2025-04-02 14:40:00|5740.6|5738.8|5742.7|5740.9|5745.1|5743.3|5740.6|5738.8|317
1743605100000|2025-04-02 14:45:00|5742.8|5741|5744.5|5742.7|5746.2|5744.4|5742.8|5741|231
1743605400000|2025-04-02 14:50:00|5744.7|5742.9|5741|5739.2|5746.8|5745|5741|5739.2|297
1743605700000|2025-04-02 14:55:00|5741.1|5739.3|5741.8|5740|5743.4|5741.6|5740.6|5738.8|241
1743606000000|2025-04-02 15:00:00|5741.7|5739.9|5740.9|5739.1|5741.9|5740.1|5739.6|5737.8|241
1743606300000|2025-04-02 15:05:00|5741|5739.2|5742.4|5740.6|5743.4|5741.6|5740|5738.2|193
1743606600000|2025-04-02 15:10:00|5742.3|5740.5|5739.1|5737.3|5742.3|5740.5|5739.1|5737.3|172
1743606900000|2025-04-02 15:15:00|5739.2|5737.4|5739|5737.2|5739.5|5737.7|5738.1|5736.3|146
1743607200000|2025-04-02 15:20:00|5738.9|5737.1|5739|5737.2|5741.1|5739.3|5738.5|5736.7|155
1743607500000|2025-04-02 15:25:00|5739.1|5737.3|5738.4|5736.6|5739.1|5737.3|5737.3|5735.5|139
1743607800000|2025-04-02 15:30:00|5738.5|5736.7|5736.8|5735|5739.6|5737.8|5736.8|5735|156
1743608100000|2025-04-02 15:35:00|5736.9|5735.1|5738.7|5736.9|5739|5737.2|5736|5734.2|104
1743608400000|2025-04-02 15:40:00|5738.9|5737.1|5739.7|5737.9|5740.8|5739|5738.7|5736.9|160
1743608700000|2025-04-02 15:45:00|5739.6|5737.8|5741.7|5739.9|5741.9|5740.1|5739.1|5737.3|155
1743609000000|2025-04-02 15:50:00|5741.8|5740|5743.3|5741.5|5743.3|5741.5|5741.3|5739.5|126
1743609300000|2025-04-02 15:55:00|5743.5|5741.7|5740.1|5738.3|5743.8|5742|5740|5738.2|147
1743609600000|2025-04-02 16:00:00|5740|5738.2|5739.3|5737.5|5740|5738.2|5738.9|5737.1|134
1743609900000|2025-04-02 16:05:00|5739.2|5737.4|5739.6|5737.8|5740.3|5738.5|5738.2|5736.4|181
1743610200000|2025-04-02 16:10:00|5739.5|5737.7|5738.8|5737|5740.4|5738.6|5738.6|5736.8|119
1743610500000|2025-04-02 16:15:00|5738.9|5737.1|5737.8|5736|5739.3|5737.5|5736.9|5735.1|97
1743610800000|2025-04-02 16:20:00|5737.7|5735.9|5736.1|5734.3|5738.1|5736.3|5736|5734.2|115
1743611100000|2025-04-02 16:25:00|5736|5734.2|5734.8|5733|5736|5734.2|5734.5|5732.7|108
1743611400000|2025-04-02 16:30:00|5734.7|5732.9|5735.7|5733.9|5736.2|5734.4|5734.7|5732.9|90
1743611700000|2025-04-02 16:35:00|5735.6|5733.8|5733.9|5732.1|5736.1|5734.3|5733.6|5731.8|130
1743612000000|2025-04-02 16:40:00|5733.8|5732|5733.3|5731.5|5733.9|5732.1|5731.9|5730.1|96
1743612300000|2025-04-02 16:45:00|5733.4|5731.6|5734.4|5732.6|5734.8|5733|5733.3|5731.5|63
1743612600000|2025-04-02 16:50:00|5734.5|5732.7|5734.1|5732.3|5735.1|5733.3|5732.2|5730.4|154
1743612900000|2025-04-02 16:55:00|5734|5732.2|5735.6|5733.8|5736.1|5734|5733.7|5731.9|113
1743613200000|2025-04-02 17:00:00|5735.4|5733.6|5738.2|5736.4|5738.3|5736.5|5734.6|5732.8|98
1743613500000|2025-04-02 17:05:00|5738.3|5736.5|5737.4|5735.6|5738.9|5737.1|5737.1|5735.3|87
1743613800000|2025-04-02 17:10:00|5737.3|5735.5|5740.3|5738.5|5741.1|5738.8|5737.3|5735.5|83
1743614100000|2025-04-02 17:15:00|5740.4|5738.6|5740.8|5739|5741|5739|5739.1|5736.7|84
1743614400000|2025-04-02 17:20:00|5740.9|5739.1|5742.1|5740.3|5742.6|5740.8|5740.4|5738.3|103
1743614700000|2025-04-02 17:25:00|5742.2|5740.4|5741.2|5739.4|5742.9|5741.1|5741.2|5739.4|84
1743615000000|2025-04-02 17:30:00|5741|5739.2|5740.8|5739|5741.3|5739.5|5739.5|5737.7|77
1743615300000|2025-04-02 17:35:00|5740.7|5738.9|5740.7|5738.9|5741|5739.2|5740.2|5738.4|52
1743615600000|2025-04-02 17:40:00|5741|5739.2|5740.2|5738.4|5741.4|5739.6|5739.8|5737.4|90
1743615900000|2025-04-02 17:45:00|5740.3|5738.5|5736.9|5735.1|5740.3|5738.5|5736.5|5734.7|87
1743616200000|2025-04-02 17:50:00|5737.1|5735.3|5737.2|5735.4|5737.3|5735.5|5735.7|5733.9|103
1743616500000|2025-04-02 17:55:00|5737.3|5735.5|5736.5|5733.5|5737.6|5735.8|5735|5732.1|110
1743616800000|2025-04-02 18:00:00|5736.8|5733.2|5736.1|5734.3|5737.5|5735.7|5735.8|5733.1|158
1743617100000|2025-04-02 18:05:00|5736|5734.2|5734.3|5732.5|5736|5734.2|5733|5731.2|99
1743617400000|2025-04-02 18:10:00|5734.4|5732.6|5734.3|5732.5|5735|5733.1|5733.6|5731.5|90
1743617700000|2025-04-02 18:15:00|5734.4|5732.6|5733.7|5731.9|5734.8|5733|5733.2|5731.1|104
1743618000000|2025-04-02 18:20:00|5733.8|5732|5734.1|5732.3|5734.1|5732.3|5732.3|5730.4|80
1743618300000|2025-04-02 18:25:00|5734.2|5732.4|5733.1|5731.3|5735.6|5733.8|5733.1|5731.3|63
1743618600000|2025-04-02 18:30:00|5733|5731.2|5735.8|5734|5735.8|5734|5732.2|5730.4|57
1743618900000|2025-04-02 18:35:00|5735.7|5733.9|5737.2|5735.4|5737.9|5736.1|5735.2|5732.8|64
1743619200000|2025-04-02 18:40:00|5737.3|5735.5|5736.9|5735.1|5738.3|5736.5|5736.7|5734.9|49
1743619500000|2025-04-02 18:45:00|5737|5735.2|5738.9|5735.9|5738.9|5735.9|5737|5734.2|78
1743619800000|2025-04-02 18:50:00|5739|5736|5739.6|5736.6|5740.4|5737.4|5738.4|5735.4|60
1743620100000|2025-04-02 18:55:00|5739.7|5736.7|5736.8|5733.8|5739.7|5736.7|5736.2|5733.8|93
1743620400000|2025-04-02 19:00:00|5736.9|5733.9|5738.5|5735.5|5738.7|5735.7|5736.2|5733.8|73
1743620700000|2025-04-02 19:05:00|5738.4|5735.4|5737.8|5736|5738.5|5736.1|5737.2|5734.4|106
1743621000000|2025-04-02 19:10:00|5737.7|5735.9|5738.2|5736.4|5738.8|5736.5|5737|5734.8|58
1743621300000|2025-04-02 19:15:00|5738.1|5736.3|5737.7|5735.9|5738.8|5737|5737.2|5735.4|24
1743621600000|2025-04-02 19:20:00|5737.8|5736|5739.3|5737.5|5739.6|5737.5|5737.8|5736|56
1743621900000|2025-04-02 19:25:00|5739.2|5737.4|5740.6|5737.6|5740.8|5738|5738.5|5736.7|33
1743622200000|2025-04-02 19:30:00|5740.5|5737.5|5740.7|5738.9|5740.9|5739.1|5739.8|5736.8|79
1743622500000|2025-04-02 19:35:00|5740.6|5738.8|5739.2|5737.4|5740.6|5738.8|5739|5737.2|60
1743622800000|2025-04-02 19:40:00|5739.1|5737.3|5740.1|5738.3|5740.6|5738.8|5739.1|5737.3|60
1743623100000|2025-04-02 19:45:00|5740.2|5738.4|5740.3|5738.5|5742.1|5740.3|5740.1|5738.3|53
1743623400000|2025-04-02 19:50:00|5740.2|5738.4|5740.5|5738.7|5740.6|5738.8|5738.7|5736.2|80
1743623700000|2025-04-02 19:55:00|5740.2|5738.4|5740.1|5737.1|5740.6|5738.8|5738.7|5736.9|107
1743624000000|2025-04-02 20:00:00|5740.3|5737.3|5740.1|5737.1|5741.2|5738.2|5739.8|5736.8|52
1743624300000|2025-04-02 20:05:00|5740.2|5737.2|5738.6|5735.6|5740.7|5737.7|5737.8|5734.8|79
1743624600000|2025-04-02 20:10:00|5738.4|5735.4|5764.5|5761.5|5768.7|5765.7|5731.8|5728.8|445
1743624900000|2025-04-02 20:15:00|5765.1|5762.1|5768|5765|5775.5|5773|5762.2|5759.2|712
1743625200000|2025-04-02 20:20:00|5768.1|5765.1|5767.9|5764.9|5780.8|5777.7|5766.4|5764.6|596
1743625500000|2025-04-02 20:25:00|5767.7|5764.7|5734.3|5731.3|5773.4|5770.4|5718.7|5715.7|753
1743625800000|2025-04-02 20:30:00|5734.5|5731.5|5732.1|5729.1|5740.7|5737.7|5724|5721|541
1743626100000|2025-04-02 20:35:00|5732.3|5729.3|5725.3|5722.3|5740.7|5737.7|5725.3|5722.3|463
1743626400000|2025-04-02 20:40:00|5725.2|5722.2|5720.6|5717.6|5727.8|5724.8|5718.4|5715.4|451
1743626700000|2025-04-02 20:45:00|5720.8|5717.8|5732.6|5729.6|5732.7|5729.7|5711.2|5708.2|440
1743627000000|2025-04-02 20:50:00|5733|5730|5735.3|5732.3|5740.1|5737.1|5727.9|5724.9|346
1743627300000|2025-04-02 20:55:00|5735.9|5732.9|5749.8|5744|5755.7|5749.9|5735.9|5732|370
1743627600000|2025-04-02 21:00:00|5747.9|5742.1|5747.9|5742.1|5747.9|5742.1|5747.9|5742.1|1
1743628200000|2025-04-02 21:10:00|5725.8|5720|5725.8|5720|5725.8|5720|5725.8|5720|1
1743628500000|2025-04-02 21:15:00|5733|5727.2|5749.1|5743.3|5754.1|5748.3|5733|5727.2|42
1743628800000|2025-04-02 21:20:00|5747.9|5742.1|5743.7|5737.9|5750.2|5744.4|5719.7|5713.9|97
1743629100000|2025-04-02 21:25:00|5738.4|5732.6|5708.8|5703|5738.4|5732.6|5708.8|5703|7
1743629400000|2025-04-02 21:30:00|5707.8|5702|5723.4|5717.6|5726.3|5720.5|5703.1|5697.3|76
1743629700000|2025-04-02 21:35:00|5723.8|5718|5720.1|5714.3|5741.4|5735.6|5716.5|5710.7|72
1743630000000|2025-04-02 21:40:00|5720|5714.2|5726.3|5720.5|5726.4|5720.6|5719.6|5713.8|186
1743630300000|2025-04-02 21:45:00|5726.4|5720.6|5722.2|5716.4|5726.4|5720.6|5721.8|5716|154
1743630600000|2025-04-02 21:50:00|5720.4|5714.6|5718.4|5712.6|5720.4|5714.6|5718|5712.2|62
1743630900000|2025-04-02 21:55:00|5718.3|5712.5|5721.7|5715.9|5722.8|5717|5718.2|5712.4|152
1743631200000|2025-04-02 22:00:00|5720.6|5714.8|5714|5708.2|5724.6|5718.8|5713.3|5707.5|260
1743631500000|2025-04-02 22:05:00|5713.1|5709.1|5700.8|5696.8|5713.1|5709.1|5700.8|5696.8|110
1743631800000|2025-04-02 22:10:00|5701.2|5697.2|5695.2|5691.4|5701.2|5697.2|5692.5|5688.5|275
1743632100000|2025-04-02 22:15:00|5695.1|5691.1|5696.6|5693.6|5698.8|5695.8|5693|5689.2|236
1743632400000|2025-04-02 22:20:00|5696.8|5693.8|5684.6|5681.6|5696.8|5693.8|5683.6|5680.6|395
1743632700000|2025-04-02 22:25:00|5684.7|5681.7|5691.7|5688.7|5692.3|5689.3|5683.6|5680.6|342
1743633000000|2025-04-02 22:30:00|5691.5|5688.5|5693.1|5690.1|5696.2|5693.2|5689.6|5686.6|232
1743633300000|2025-04-02 22:35:00|5693.3|5690.3|5698.4|5695.4|5699.9|5696.9|5690.6|5687.6|239
1743633600000|2025-04-02 22:40:00|5698.6|5695.6|5702.1|5699.1|5703.4|5700.4|5698.4|5695.4|210
1743633900000|2025-04-02 22:45:00|5702.2|5699.2|5711|5708|5711.2|5708.2|5702.2|5699.2|207
1743634200000|2025-04-02 22:50:00|5710.8|5707.8|5707.7|5704.7|5711.7|5708.7|5706|5703|217
1743634500000|2025-04-02 22:55:00|5707.5|5704.5|5706.3|5703.3|5707.7|5704.7|5702.8|5699.8|209
1743634800000|2025-04-02 23:00:00|5706.5|5703.5|5702.6|5700.8|5708.2|5706.4|5701.6|5699.8|431
1743635100000|2025-04-02 23:05:00|5702.8|5701|5705.8|5704|5709.6|5707.8|5701.6|5699.8|395
1743635400000|2025-04-02 23:10:00|5705.7|5703.9|5711|5709.2|5713.5|5711.7|5705.1|5703.3|302
1743635700000|2025-04-02 23:15:00|5711.3|5709.5|5711.7|5708.7|5713.2|5711.4|5707.7|5705.9|322
1743636000000|2025-04-02 23:20:00|5711.5|5708.5|5718.2|5716.4|5719.2|5717.4|5710.9|5708.5|335
1743636300000|2025-04-02 23:25:00|5718.5|5716.7|5725.8|5724|5726.1|5724.3|5717.4|5715.6|479
1743636600000|2025-04-02 23:30:00|5726.1|5724.3|5726.9|5723.9|5731|5728|5724.2|5721.2|491
1743636900000|2025-04-02 23:35:00|5726.8|5723.8|5731.9|5728.9|5733.1|5730.1|5724.9|5721.9|409
1743637200000|2025-04-02 23:40:00|5731.7|5728.7|5731.2|5728.2|5733.6|5730.6|5729|5726|395
1743637500000|2025-04-02 23:45:00|5731.1|5728.1|5730.9|5727.9|5732.3|5729.3|5729.2|5726.2|445
1743637800000|2025-04-02 23:50:00|5731|5728|5731.1|5728.1|5734|5731|5727.9|5724.9|411
1743638100000|2025-04-02 23:55:00|5730.9|5727.9|5728.4|5725.4|5732.7|5729.7|5727.4|5724.4|339
1743638400000|2025-04-03 00:00:00|5728.1|5725.1|5727.1|5725.3|5729.9|5726.9|5724.2|5722.1|570
1743638700000|2025-04-03 00:05:00|5727.2|5725.4|5723.2|5721.4|5729.1|5727.3|5723.1|5721.3|509
1743639000000|2025-04-03 00:10:00|5723.1|5721.3|5721.9|5720.1|5724.9|5723.1|5720.5|5718.7|480
1743639300000|2025-04-03 00:15:00|5721.7|5719.9|5722.6|5720.8|5726.3|5724.5|5721|5719.2|389
1743639600000|2025-04-03 00:20:00|5722.5|5720.7|5731.6|5729.8|5731.6|5729.8|5721.7|5719.9|493
1743639900000|2025-04-03 00:25:00|5731.3|5729.5|5733.3|5729.3|5734.2|5732.4|5729.8|5728|394
1743640200000|2025-04-03 00:30:00|5732.8|5728.8|5730.4|5728.6|5734.2|5731.4|5729.7|5727.9|367
1743640500000|2025-04-03 00:35:00|5730.3|5728.5|5734|5732.2|5736.9|5735.1|5730|5728.2|419
1743640800000|2025-04-03 00:40:00|5734.1|5732.3|5734.3|5732.5|5737.4|5735.6|5731.6|5729.8|412
1743641100000|2025-04-03 00:45:00|5734|5732.2|5740|5738.2|5741.8|5740|5733.6|5731.8|408
1743641400000|2025-04-03 00:50:00|5739.9|5738.1|5735|5733.2|5740|5738.2|5734.3|5732.5|325
1743641700000|2025-04-03 00:55:00|5734.9|5733.1|5734.3|5732.5|5736.4|5734.6|5730.7|5728.9|382
1743642000000|2025-04-03 01:00:00|5734.4|5732.6|5734.3|5732.5|5736.8|5735|5733.1|5731.3|400
1743642300000|2025-04-03 01:05:00|5734.8|5733|5736.8|5735|5738.8|5737|5734.7|5732.9|356
1743642600000|2025-04-03 01:10:00|5736.7|5734.9|5736.8|5735|5737.3|5735.5|5734.6|5732.8|353
1743642900000|2025-04-03 01:15:00|5736.6|5734.8|5737.3|5735.5|5738.6|5735.8|5732.2|5729.2|444
1743643200000|2025-04-03 01:20:00|5737.2|5735.4|5739.7|5737.9|5741.3|5739.5|5737.2|5735.4|291
1743643500000|2025-04-03 01:25:00|5739.6|5737.8|5740.7|5738.9|5740.7|5738.9|5737.5|5735.7|340
1743643800000|2025-04-03 01:30:00|5740.6|5738.8|5744|5742.2|5745.9|5744.1|5740.4|5738.6|373
1743644100000|2025-04-03 01:35:00|5744.1|5742.3|5743.2|5741.4|5745.9|5744.1|5741.8|5739.1|302
1743644400000|2025-04-03 01:40:00|5742.9|5741.1|5743|5740|5743.3|5741.3|5740.5|5738.6|243
1743644700000|2025-04-03 01:45:00|5742.8|5739.8|5740.5|5738.7|5744.8|5742.6|5740.3|5738.5|275
1743645000000|2025-04-03 01:50:00|5740.6|5738.8|5735.6|5733.8|5740.6|5738.8|5735.5|5733.7|285
1743645300000|2025-04-03 01:55:00|5735.8|5734|5732.5|5730.7|5737.2|5735.4|5731.6|5729.8|216
1743645600000|2025-04-03 02:00:00|5732.4|5730.6|5732.3|5730.5|5734.8|5732.7|5731.3|5729.5|287
1743645900000|2025-04-03 02:05:00|5732.2|5730.4|5734.1|5731|5734.3|5732.5|5728.2|5726.4|301
1743646200000|2025-04-03 02:10:00|5734|5730.7|5734.6|5732.8|5735|5733.2|5732.6|5729.6|186
1743646500000|2025-04-03 02:15:00|5734.5|5732.7|5732.9|5731.1|5735.9|5734.1|5732.7|5730.5|182
1743646800000|2025-04-03 02:20:00|5733|5731.2|5737.2|5735.4|5737.2|5735.4|5732.2|5730.4|215
1743647100000|2025-04-03 02:25:00|5737.1|5735.3|5738.3|5735.3|5739.8|5737.6|5736.8|5734.8|239
1743647400000|2025-04-03 02:30:00|5738.2|5735.2|5735.7|5733.9|5738.6|5736|5734.6|5732.6|182
1743647700000|2025-04-03 02:35:00|5735.6|5733.8|5736.6|5734.8|5737.3|5735.5|5735|5733|165
1743648000000|2025-04-03 02:40:00|5736.5|5734.7|5738.2|5736.4|5738.7|5736.9|5735.7|5733.9|173
1743648300000|2025-04-03 02:45:00|5738.3|5736.5|5740.6|5738.8|5741|5739.2|5737.2|5735.4|180
1743648600000|2025-04-03 02:50:00|5740.4|5738.6|5742.3|5740.5|5743.7|5741.4|5740|5738.2|184
1743648900000|2025-04-03 02:55:00|5742.5|5740.7|5742.9|5741.1|5742.9|5741.1|5740.9|5739.1|148
1743649200000|2025-04-03 03:00:00|5742.8|5741|5742.6|5740.8|5745.6|5743.8|5742.3|5740.5|224
1743649500000|2025-04-03 03:05:00|5742.4|5740.6|5741.7|5739.9|5743.2|5741.4|5740.5|5738.7|265
1743649800000|2025-04-03 03:10:00|5741.8|5740|5741.4|5739.6|5742.6|5740.8|5739.5|5737.7|202
1743650100000|2025-04-03 03:15:00|5741.3|5739.5|5743.7|5741.9|5743.8|5742|5739.5|5737.7|189
1743650400000|2025-04-03 03:20:00|5743.8|5742|5744.2|5742.4|5744.9|5743.1|5741|5739.2|213
1743650700000|2025-04-03 03:25:00|5744.3|5742.5|5744.4|5742.6|5745.4|5743.6|5743.6|5741.8|143
1743651000000|2025-04-03 03:30:00|5744.5|5742.7|5743.2|5741.4|5745.3|5743.5|5743|5741.2|130
1743651300000|2025-04-03 03:35:00|5743|5741.2|5743|5741.2|5745.2|5743.4|5742.7|5740.9|197
1743651600000|2025-04-03 03:40:00|5743.1|5741.3|5738.6|5736.8|5743.4|5741.6|5738.2|5736.4|199
1743651900000|2025-04-03 03:45:00|5738.7|5736.9|5739.9|5738.1|5739.9|5738.1|5737.2|5735.4|160
1743652200000|2025-04-03 03:50:00|5739.8|5738|5741.3|5739.5|5743.3|5740.8|5739.2|5737.4|155
1743652500000|2025-04-03 03:55:00|5741.4|5739.6|5737.2|5735.4|5741.9|5739.9|5735.9|5734.1|155
1743652800000|2025-04-03 04:00:00|5737.1|5735.3|5734.1|5732.3|5737.8|5735.3|5733.9|5732.1|139
1743653100000|2025-04-03 04:05:00|5734.2|5732.4|5731.6|5729.8|5734.5|5732.7|5731|5729.2|115
1743653400000|2025-04-03 04:10:00|5731.8|5730|5733.5|5731.7|5733.7|5731.9|5730.4|5728.6|177
1743653700000|2025-04-03 04:15:00|5733.6|5731.8|5730.6|5728.8|5733.8|5732|5730.6|5728.8|100
1743654000000|2025-04-03 04:20:00|5730.3|5728.5|5732.5|5730.7|5733.1|5730.9|5729.8|5727.5|111
1743654300000|2025-04-03 04:25:00|5732.4|5730.6|5733.7|5731.9|5734.7|5732.5|5732.4|5730.6|138
1743654600000|2025-04-03 04:30:00|5733.9|5732.1|5736.1|5734.3|5736.1|5734.3|5733.8|5732|136
1743654900000|2025-04-03 04:35:00|5736.2|5734.4|5734.1|5732.3|5736.4|5734.6|5732.7|5730.9|145
1743655200000|2025-04-03 04:40:00|5734|5732.2|5733.4|5731.6|5735.1|5733.3|5733.1|5731.3|93
1743655500000|2025-04-03 04:45:00|5733.6|5731.8|5733.8|5732|5734.2|5732.4|5731.7|5729.9|138
1743655800000|2025-04-03 04:50:00|5733.9|5732.1|5735.3|5733.5|5738|5736.2|5733.4|5731.6|118
1743656100000|2025-04-03 04:55:00|5735.4|5733.6|5732.3|5730.5|5735.4|5733.6|5730.6|5728.8|102
1743656400000|2025-04-03 05:00:00|5732.2|5730.4|5736.5|5734.7|5736.6|5734.8|5732.2|5730.4|133
1743656700000|2025-04-03 05:05:00|5736.4|5734.6|5738.3|5736.5|5738.3|5736.5|5735.9|5733.5|112
1743657000000|2025-04-03 05:10:00|5738.2|5736.4|5741.8|5740|5741.8|5740|5738.1|5736.3|91
1743657300000|2025-04-03 05:15:00|5741.7|5739.9|5745|5743.2|5745.5|5743.7|5741.6|5739.8|145
1743657600000|2025-04-03 05:20:00|5744.9|5743.1|5747|5745.2|5750.3|5748.5|5744|5742.2|218
1743657900000|2025-04-03 05:25:00|5746.9|5745.1|5754.5|5752.7|5756.2|5754.4|5746.9|5745.1|352
1743658200000|2025-04-03 05:30:00|5754.7|5752.9|5756.6|5754.8|5758|5756.2|5752.4|5750.6|271
1743658500000|2025-04-03 05:35:00|5756.5|5754.7|5757.9|5756.1|5760|5758.2|5755.7|5753.9|218
1743658800000|2025-04-03 05:40:00|5758.1|5756.3|5766.7|5764.9|5767.7|5765.9|5758.1|5756.3|314
1743659100000|2025-04-03 05:45:00|5766.6|5764.8|5765.8|5764|5767.3|5765.5|5764|5762.2|244
1743659400000|2025-04-03 05:50:00|5765.7|5763.9|5761.5|5759.7|5766.8|5765|5760.8|5759|312
1743659700000|2025-04-03 05:55:00|5761.6|5759.8|5758.4|5756.6|5761.6|5759.8|5757.7|5755.9|272
1743660000000|2025-04-03 06:00:00|5758.3|5756.5|5755.8|5754|5759.2|5757.4|5755.4|5753.6|382
1743660300000|2025-04-03 06:05:00|5755.9|5754.1|5758|5756.2|5759.4|5757.6|5755.6|5753.8|269
1743660600000|2025-04-03 06:10:00|5758.1|5756.3|5758|5756.2|5760.2|5758.4|5757|5755.2|319
1743660900000|2025-04-03 06:15:00|5757.9|5756.1|5751.9|5750.1|5757.9|5756.1|5751.9|5750.1|274
1743661200000|2025-04-03 06:20:00|5751.8|5750|5751.8|5750|5752.7|5750.9|5749.2|5747.4|327
1743661500000|2025-04-03 06:25:00|5751.9|5750.1|5759.4|5757.6|5759.4|5757.6|5751.8|5750|220
1743661800000|2025-04-03 06:30:00|5759.3|5757.5|5765.4|5763.6|5765.7|5763.9|5757|5755.2|335
1743662100000|2025-04-03 06:35:00|5765.5|5763.7|5773.7|5771.9|5774.6|5772.8|5765.1|5763.3|449
1743662400000|2025-04-03 06:40:00|5773.9|5772.1|5770.7|5768.9|5776|5774.2|5768.9|5767.1|428
1743662700000|2025-04-03 06:45:00|5770.8|5769|5775.5|5773.7|5775.5|5773.7|5766.1|5764.3|395
1743663000000|2025-04-03 06:50:00|5775.4|5773.6|5773.4|5771.6|5776|5774.2|5772.2|5770.4|342
1743663300000|2025-04-03 06:55:00|5773.5|5771.7|5777.3|5775.5|5778.1|5776.3|5773.1|5771.3|371
1743663600000|2025-04-03 07:00:00|5777.5|5775.7|5777.3|5775.5|5780.8|5779|5776.5|5774.7|406
1743663900000|2025-04-03 07:05:00|5777.5|5775.7|5779.3|5777.5|5780|5778.2|5774.6|5772.8|367
1743664200000|2025-04-03 07:10:00|5779.4|5777.6|5777.1|5775.3|5780.9|5779.1|5776.7|5774.9|310
1743664500000|2025-04-03 07:15:00|5777.2|5775.4|5774.7|5772.9|5779.2|5777.4|5774.4|5772.6|322
1743664800000|2025-04-03 07:20:00|5774.5|5772.7|5771.2|5769.4|5775.5|5773.2|5771|5769.2|407
1743665100000|2025-04-03 07:25:00|5771.3|5769.5|5767.4|5765.6|5771.3|5769.5|5765.6|5763.8|429
1743665400000|2025-04-03 07:30:00|5767.3|5765.5|5766.6|5764.8|5768.8|5767|5765.3|5763.4|313
1743665700000|2025-04-03 07:35:00|5766.7|5764.9|5769.2|5767.4|5770.3|5768.5|5766.7|5764.8|236
1743666000000|2025-04-03 07:40:00|5769.3|5767.5|5767.8|5766|5771.7|5769.9|5767.6|5765.8|261
1743666300000|2025-04-03 07:45:00|5768.1|5766.3|5768.8|5767|5770|5768.2|5767.2|5765.4|222
1743666600000|2025-04-03 07:50:00|5768.9|5767.1|5770.3|5768.5|5770.3|5768.5|5767.7|5765.9|199
1743666900000|2025-04-03 07:55:00|5770.4|5768.6|5769.8|5768|5771.4|5769.6|5768.1|5766.3|193
1743667200000|2025-04-03 08:00:00|5770|5768.2|5772|5770.2|5773.3|5771.5|5769.7|5767.9|216
1743667500000|2025-04-03 08:05:00|5771.9|5770.1|5769.8|5768|5773.6|5771.8|5769.6|5767.8|244
1743667800000|2025-04-03 08:10:00|5769.7|5767.9|5774.6|5772.8|5774.8|5773|5769.2|5767.4|225
1743668100000|2025-04-03 08:15:00|5774.5|5772.7|5778.2|5776.4|5778.6|5776.8|5774.5|5772.7|179
1743668400000|2025-04-03 08:20:00|5778.1|5776.3|5781.7|5779.9|5781.7|5779.9|5777.5|5775.7|192
1743668700000|2025-04-03 08:25:00|5781.6|5779.8|5780.6|5778.8|5783.5|5781.6|5780.6|5778.8|152
1743669000000|2025-04-03 08:30:00|5780.5|5778.7|5783.1|5781.3|5784.2|5782.1|5779.1|5777.3|168
1743669300000|2025-04-03 08:35:00|5783.2|5781.4|5790.2|5788.4|5790.5|5788.7|5783.2|5781.4|226
1743669600000|2025-04-03 08:40:00|5790.3|5788.5|5794.3|5792.5|5795.2|5793.4|5790.3|5788.5|321
1743669900000|2025-04-03 08:45:00|5794.2|5792.4|5798.5|5796.7|5798.6|5796.8|5794.2|5792.4|258
1743670200000|2025-04-03 08:50:00|5798.6|5796.8|5798.3|5796.5|5800.6|5798.8|5796.1|5794.3|241
1743670500000|2025-04-03 08:55:00|5798.2|5796.4|5797.3|5795.5|5799.5|5797.7|5795.1|5793.3|191
1743670800000|2025-04-03 09:00:00|5797.4|5795.6|5795.3|5793.5|5798.1|5796.3|5793.8|5792|245
1743671100000|2025-04-03 09:05:00|5795.4|5793.6|5804.1|5802.3|5804.8|5803|5794.5|5792.7|281
1743671400000|2025-04-03 09:10:00|5804.2|5802.4|5803.9|5802.1|5808.4|5806.6|5802.4|5800.6|372
1743671700000|2025-04-03 09:15:00|5804|5802.2|5804.9|5803.1|5806.9|5804.3|5801.2|5799.4|278
1743672000000|2025-04-03 09:20:00|5804.7|5802.9|5802.3|5800.5|5805.5|5803.7|5801.1|5799.3|261
1743672300000|2025-04-03 09:25:00|5802.2|5800.4|5803.3|5801.5|5803.4|5801.6|5799|5797.2|224
1743672600000|2025-04-03 09:30:00|5803.2|5801.4|5804.4|5802.6|5804.5|5802.7|5801|5799.2|224
1743672900000|2025-04-03 09:35:00|5804.3|5802.5|5804.9|5803.1|5806.2|5804.4|5803.8|5802|251
1743673200000|2025-04-03 09:40:00|5805|5803.2|5804.5|5802.7|5806.3|5804.5|5803.6|5801.8|198
1743673500000|2025-04-03 09:45:00|5804.4|5802.6|5804.6|5802.8|5804.7|5802.9|5801.7|5799.9|167
1743673800000|2025-04-03 09:50:00|5804.4|5802.6|5804.3|5802.5|5806.2|5804.4|5802.4|5800.6|186
1743674100000|2025-04-03 09:55:00|5804.2|5802.4|5805.4|5803.6|5806|5804.2|5802.3|5800.5|172
1743674400000|2025-04-03 10:00:00|5805.6|5803.8|5809.5|5807.7|5809.7|5807.9|5804.2|5802.4|229
1743674700000|2025-04-03 10:05:00|5809.6|5807.8|5813.5|5811.7|5816.1|5814|5809.5|5807.7|429
1743675000000|2025-04-03 10:10:00|5813.6|5811.8|5822.6|5819.6|5826.5|5823.5|5813.6|5811.8|528
1743675300000|2025-04-03 10:15:00|5822.7|5819.7|5822.6|5820.8|5823.9|5821.7|5818.8|5817|465
1743675600000|2025-04-03 10:20:00|5822.5|5820.7|5821.7|5819.9|5825.4|5823.6|5821.2|5819.4|362
1743675900000|2025-04-03 10:25:00|5821.6|5819.8|5815.4|5813.6|5821.8|5820|5814.9|5813.1|357
1743676200000|2025-04-03 10:30:00|5815.3|5813.5|5810.4|5808.6|5817.3|5815.5|5810.1|5808.3|342
1743676500000|2025-04-03 10:35:00|5810.5|5808.7|5814|5812.2|5814.3|5812.5|5809.7|5807.9|322
1743676800000|2025-04-03 10:40:00|5814.1|5812.3|5810.9|5809.1|5814.1|5812.3|5809.8|5808|370
1743677100000|2025-04-03 10:45:00|5810.8|5809|5812.4|5810.6|5815|5813.2|5810.2|5808.4|282
1743677400000|2025-04-03 10:50:00|5812.5|5810.7|5810.2|5808.4|5813.4|5811.6|5808.9|5806.5|381
1743677700000|2025-04-03 10:55:00|5810.1|5808.3|5806.1|5804.3|5810.1|5808.3|5803.6|5801.8|439
1743678000000|2025-04-03 11:00:00|5806.4|5804.6|5804.5|5802.7|5807.2|5805.4|5804.5|5802.7|313
1743678300000|2025-04-03 11:05:00|5804.7|5802.9|5807.9|5806.1|5808.4|5806.6|5803.1|5801.3|273
1743678600000|2025-04-03 11:10:00|5808.1|5806.3|5809.9|5808.1|5810.4|5808.6|5807.1|5805.3|248
1743678900000|2025-04-03 11:15:00|5810|5808.2|5804.9|5803.1|5811.4|5809.6|5804.2|5802.4|253
1743679200000|2025-04-03 11:20:00|5804.7|5802.9|5808.1|5806.3|5809.9|5808.1|5803|5801.2|210
1743679500000|2025-04-03 11:25:00|5808.2|5806.4|5812.1|5810.3|5812.8|5811|5807.4|5805.6|154
1743679800000|2025-04-03 11:30:00|5812.4|5810.6|5818.8|5817|5819.3|5817.5|5812.4|5810.2|276
1743680100000|2025-04-03 11:35:00|5818.9|5817.1|5819.5|5817.7|5820.6|5818.6|5818.1|5816.3|319
1743680400000|2025-04-03 11:40:00|5819.7|5817.9|5822.1|5820.3|5822.3|5820.5|5815.2|5813.4|262
1743680700000|2025-04-03 11:45:00|5822.2|5820.4|5821.6|5819.8|5824.9|5822.6|5820.6|5818.8|260
1743681000000|2025-04-03 11:50:00|5821.7|5819.9|5829.9|5828.1|5829.9|5828.1|5820.5|5818.7|285
1743681300000|2025-04-03 11:55:00|5829.8|5828|5825.9|5824.1|5830.9|5829.1|5825.8|5824|343
1743681600000|2025-04-03 12:00:00|5826.3|5824.5|5828.4|5826.6|5828.9|5827|5824.2|5822.4|362
1743681900000|2025-04-03 12:05:00|5828.5|5826.7|5827.2|5825.4|5830.9|5828.7|5825.2|5823.4|374
1743682200000|2025-04-03 12:10:00|5827.1|5825.3|5824.9|5823.1|5827.1|5825.3|5823|5821.2|367
1743682500000|2025-04-03 12:15:00|5824.7|5822.9|5820.7|5817.7|5825|5823.2|5819.1|5816.1|314
1743682800000|2025-04-03 12:20:00|5820.6|5817.6|5820.7|5818.9|5823.6|5821.8|5818.4|5816.6|305
1743683100000|2025-04-03 12:25:00|5820.3|5818.5|5820.5|5816.5|5823.8|5821.5|5819.6|5816.5|241
1743683400000|2025-04-03 12:30:00|5820.1|5816.1|5825.2|5823.4|5825.3|5823.5|5817.7|5815.9|406
1743683700000|2025-04-03 12:35:00|5825.4|5823.6|5820.4|5818.6|5827.4|5825.6|5819.1|5817.3|381
1743684000000|2025-04-03 12:40:00|5820.5|5818.7|5824.8|5823|5825.8|5824|5817.9|5815.6|404
1743684300000|2025-04-03 12:45:00|5824.7|5822.9|5833.5|5831.7|5833.9|5832.1|5822.4|5820.6|384
1743684600000|2025-04-03 12:50:00|5833.4|5831.6|5834.4|5832.6|5834.7|5832.9|5829.6|5827.8|493
1743684900000|2025-04-03 12:55:00|5834.3|5832.5|5831.3|5829.5|5834.9|5833.1|5830|5828.2|398
1743685200000|2025-04-03 13:00:00|5830.8|5829|5830.7|5828.9|5830.8|5829|5824.7|5822.9|496
1743685500000|2025-04-03 13:05:00|5830.9|5829.1|5842.1|5840.3|5842.8|5841|5830.9|5829.1|466
1743685800000|2025-04-03 13:10:00|5842.2|5840.4|5846.1|5844.3|5846.5|5844.7|5840.7|5838.9|326
1743686100000|2025-04-03 13:15:00|5846|5844.2|5851.5|5849.7|5851.6|5849.8|5846|5844.2|387
1743686400000|2025-04-03 13:20:00|5851.3|5849.5|5848.7|5846.9|5854.2|5852.4|5848.4|5846.6|364
1743686700000|2025-04-03 13:25:00|5849.1|5847.3|5841.2|5839.4|5849.4|5847.6|5841.1|5839.3|398
1743687000000|2025-04-03 13:30:00|5841|5839.2|5834.8|5833|5841|5839.2|5829.9|5828.1|559
1743687300000|2025-04-03 13:35:00|5835|5833.2|5836.1|5834.3|5838.1|5835.8|5831.6|5829.3|517
1743687600000|2025-04-03 13:40:00|5836.5|5834.7|5836.3|5833.3|5839.9|5838.1|5834.9|5832.8|383
1743687900000|2025-04-03 13:45:00|5836.4|5833.4|5841.5|5839.7|5841.7|5839.9|5835.6|5832.7|445
1743688200000|2025-04-03 13:50:00|5841.7|5839.9|5839.1|5837.3|5844.8|5843|5838.1|5836.3|369
1743688500000|2025-04-03 13:55:00|5839.3|5837.5|5837.1|5833.1|5839.5|5837.7|5835.9|5832.4|350
1743688800000|2025-04-03 14:00:00|5839.3|5835.3|5829|5827.2|5845.2|5842.5|5827.2|5825.4|692
1743689100000|2025-04-03 14:05:00|5829.2|5827.4|5837.1|5835.3|5839.7|5837.9|5828.9|5826.7|581
1743689400000|2025-04-03 14:10:00|5837|5835.2|5837.2|5835.4|5839.4|5837.6|5832.9|5831.1|485
1743689700000|2025-04-03 14:15:00|5837.1|5835.3|5837.2|5835.4|5838.7|5836.9|5834.6|5832.8|486
1743690000000|2025-04-03 14:20:00|5837.4|5835.6|5840.1|5838.3|5842.5|5840.7|5837.4|5835.6|399
1743690300000|2025-04-03 14:25:00|5840.2|5838.4|5838.6|5836.8|5841.2|5839.4|5835.6|5833.8|401
1743690600000|2025-04-03 14:30:00|5838.7|5836.9|5842.1|5840.3|5843.8|5841.7|5837.4|5835.6|381
1743690900000|2025-04-03 14:35:00|5842.3|5840.5|5850.4|5848.6|5850.9|5849.1|5842.2|5840.1|319
1743691200000|2025-04-03 14:40:00|5850.5|5848.7|5850.3|5848.5|5851.5|5849.6|5847.7|5845.4|356
1743691500000|2025-04-03 14:45:00|5850.4|5848.6|5845.7|5843.9|5850.4|5848.6|5845.2|5843.4|330
1743691800000|2025-04-03 14:50:00|5845.6|5843.8|5841.9|5838.9|5846|5844.2|5841.5|5838.5|317
1743692100000|2025-04-03 14:55:00|5842.1|5839.1|5841.6|5839.8|5842.1|5840.2|5838.6|5836.8|358
1743692400000|2025-04-03 15:00:00|5841.7|5839.9|5839.4|5837.6|5842.1|5840.3|5838|5836.2|329
1743692700000|2025-04-03 15:05:00|5839.5|5837.7|5840.4|5838.6|5842.3|5839.7|5834.3|5831.8|282
1743693000000|2025-04-03 15:10:00|5840.6|5838.8|5833.5|5831.7|5840.6|5838.8|5833.1|5831.3|329
1743693300000|2025-04-03 15:15:00|5833.6|5831.8|5831.2|5829.4|5834.1|5832.3|5830.3|5828.5|344
1743693600000|2025-04-03 15:20:00|5831.1|5829.3|5828.1|5826.3|5831.1|5829.3|5827.1|5825.3|366
1743693900000|2025-04-03 15:25:00|5828|5826.2|5822.7|5820.9|5828|5826.2|5822.1|5820|347
1743694200000|2025-04-03 15:30:00|5822.9|5821.1|5820.1|5818.3|5826.1|5824.3|5819.8|5818|279
1743694500000|2025-04-03 15:35:00|5819.8|5818|5811.6|5809.8|5821.1|5819.3|5811|5809.2|458
1743694800000|2025-04-03 15:40:00|5811.8|5810|5811.4|5809.6|5814.6|5812.8|5810|5808.2|424
1743695100000|2025-04-03 15:45:00|5811.2|5809.4|5813.3|5811.5|5815.9|5814.1|5809.9|5808.1|351
1743695400000|2025-04-03 15:50:00|5813.1|5811.3|5816.5|5814.7|5818.1|5816.3|5812.1|5810|318
1743695700000|2025-04-03 15:55:00|5816.4|5814.6|5814.6|5811.6|5817.5|5815.7|5814.2|5811.2|241
1743696000000|2025-04-03 16:00:00|5814.5|5811.5|5817.6|5815.8|5818.6|5816.8|5814.3|5811.5|294
1743696300000|2025-04-03 16:05:00|5817.5|5815.7|5816|5814.2|5819.2|5817.4|5814.1|5812.3|276
1743696600000|2025-04-03 16:10:00|5816.1|5814.3|5817.1|5815.3|5817.7|5815.9|5812.9|5810.8|276
1743696900000|2025-04-03 16:15:00|5817.2|5815.4|5819.7|5817.9|5820.7|5818.6|5816.1|5814.3|233
1743697200000|2025-04-03 16:20:00|5819.5|5817.7|5813.3|5811.5|5819.5|5817.7|5812.7|5810.9|312
1743697500000|2025-04-03 16:25:00|5813.4|5811.6|5813.3|5811.5|5813.9|5812.1|5810.6|5808.8|267
1743697800000|2025-04-03 16:30:00|5813.2|5811.4|5812.8|5811|5814.6|5812.2|5812|5810|264
1743698100000|2025-04-03 16:35:00|5812.7|5810.9|5812.9|5811.1|5814.7|5812.9|5810.4|5808.6|234
1743698400000|2025-04-03 16:40:00|5813|5811.2|5814.1|5812.3|5814.9|5813.1|5812.9|5811.1|228
1743698700000|2025-04-03 16:45:00|5814.2|5812.4|5813.1|5811.3|5814.9|5813.1|5810.9|5809.1|222
1743699000000|2025-04-03 16:50:00|5813.2|5811.4|5810.7|5808.9|5814|5812.2|5810.4|5808.6|216
1743699300000|2025-04-03 16:55:00|5810.9|5809.1|5811.6|5809.8|5812.2|5810.4|5810.6|5808.8|248
1743699600000|2025-04-03 17:00:00|5811.5|5809.7|5807.3|5805.5|5811.5|5809.7|5807.3|5805.5|205
1743699900000|2025-04-03 17:05:00|5807.2|5805.4|5806.3|5804.5|5808.4|5806.5|5805.8|5803.5|182
1743700200000|2025-04-03 17:10:00|5806.4|5804.6|5805|5803.2|5806.4|5804.6|5804|5802.1|217
1743700500000|2025-04-03 17:15:00|5804.9|5803.1|5807.3|5805.5|5808.1|5806.3|5803.7|5801.9|161
1743700800000|2025-04-03 17:20:00|5807.5|5805.7|5803.4|5801.6|5807.6|5805.8|5803.4|5801.6|172
1743701100000|2025-04-03 17:25:00|5803.5|5801.7|5802.8|5801|5804.2|5802.4|5802.3|5800.5|164
1743701400000|2025-04-03 17:30:00|5803.4|5801.6|5803.4|5801.6|5805.5|5803.7|5802.7|5800.9|163
1743701700000|2025-04-03 17:35:00|5803.2|5801.4|5802.1|5800.3|5804|5802.2|5801.5|5799.7|177
1743702000000|2025-04-03 17:40:00|5802|5800.2|5803|5801.2|5804.6|5802.8|5801.1|5799.3|169
1743702300000|2025-04-03 17:45:00|5802.6|5800.8|5801.8|5800|5803.6|5801.8|5801.2|5799.4|167
1743702600000|2025-04-03 17:50:00|5801.9|5800.1|5804.4|5802.6|5805|5803.2|5801.9|5800.1|119
1743702900000|2025-04-03 17:55:00|5804.2|5802.4|5804.3|5801.3|5804.3|5802.5|5803|5801|88
1743703200000|2025-04-03 18:00:00|5804.5|5801.5|5798.5|5796.7|5804.7|5801.7|5798.2|5796.4|124
1743703500000|2025-04-03 18:05:00|5798.6|5796.8|5801.4|5799.6|5802|5800.2|5798.6|5795.9|95
1743703800000|2025-04-03 18:10:00|5801.5|5799.7|5799.8|5796.8|5802|5800.2|5799.8|5796.8|89
1743704100000|2025-04-03 18:15:00|5800|5797|5801.4|5799.6|5802.3|5800.5|5799.4|5796.8|120
1743704400000|2025-04-03 18:20:00|5801.2|5799.4|5799|5797.2|5803|5800.9|5799|5797.2|108
1743704700000|2025-04-03 18:25:00|5799.1|5797.3|5799|5796|5800.3|5798.5|5798.1|5795.1|80
1743705000000|2025-04-03 18:30:00|5799.1|5796.1|5797.9|5796.1|5799.4|5796.4|5795.1|5792.7|143
1743705300000|2025-04-03 18:35:00|5797.8|5796|5796.2|5794.4|5797.8|5796|5796.1|5794.3|91
1743705600000|2025-04-03 18:40:00|5796.1|5794.3|5798.1|5796.3|5798.7|5796.9|5796.1|5794.3|93
1743705900000|2025-04-03 18:45:00|5798|5796.2|5798.4|5796.6|5799.5|5797.7|5797.6|5795.8|96
1743706200000|2025-04-03 18:50:00|5798.2|5796.4|5796.2|5793.2|5798.9|5797.1|5794.8|5792.9|125
1743706500000|2025-04-03 18:55:00|5796.4|5793.3|5803.6|5799.8|5803.6|5800.8|5796|5792.9|196
1743706800000|2025-04-03 19:00:00|5803.9|5800.1|5801.1|5798.1|5803.9|5800.1|5800.4|5797.4|111
1743707100000|2025-04-03 19:05:00|5801.2|5798.2|5800.3|5797.3|5801.2|5798.2|5799|5797.2|136
1743707400000|2025-04-03 19:10:00|5799.8|5798|5797.3|5795.5|5800.1|5798.3|5797.3|5795.5|168
1743707700000|2025-04-03 19:15:00|5797.2|5795.4|5793.6|5791.8|5797.2|5795.4|5792|5790.1|133
1743708000000|2025-04-03 19:20:00|5793.5|5791.7|5792.8|5791|5794|5792.2|5792|5790.2|136
1743708300000|2025-04-03 19:25:00|5793|5791.2|5789.1|5787.3|5793.2|5791.2|5789.1|5787.3|104
1743708600000|2025-04-03 19:30:00|5789.2|5787.4|5786.9|5785.1|5789.6|5787.8|5786.6|5784.8|212
1743708900000|2025-04-03 19:35:00|5786.7|5784.9|5787.3|5785.5|5787.4|5785.6|5785.9|5784.1|146
1743709200000|2025-04-03 19:40:00|5787.4|5785.6|5786.5|5784.7|5788.2|5786.4|5786.5|5784.7|113
1743709500000|2025-04-03 19:45:00|5786.6|5784.8|5786.7|5783.7|5786.7|5784.9|5784.6|5782.4|101
1743709800000|2025-04-03 19:50:00|5786.9|5783.9|5787.3|5783.9|5787.8|5785.1|5785.9|5783.2|135
1743710100000|2025-04-03 19:55:00|5787.1|5783.8|5786|5783|5787.6|5784.2|5785.1|5782.1|89
1743710400000|2025-04-03 20:00:00|5786.2|5783.2|5784.7|5782.9|5786.5|5784.3|5784.1|5781.9|94
1743710700000|2025-04-03 20:05:00|5784.6|5782.8|5785.3|5783.5|5786.5|5784.7|5784|5782.2|42
1743711000000|2025-04-03 20:10:00|5785.5|5783.7|5785.9|5784.1|5786.7|5784.9|5785.3|5783.5|25
1743711300000|2025-04-03 20:15:00|5785.8|5784|5787.6|5784.6|5788.1|5786|5785.5|5783.7|53
1743711600000|2025-04-03 20:20:00|5787.8|5784.8|5789.8|5786.8|5789.8|5786.8|5787.8|5784.8|23
1743711900000|2025-04-03 20:25:00|5790|5787|5790.1|5787.1|5790.5|5787.5|5789.6|5786.6|15
1743712200000|2025-04-03 20:30:00|5790.3|5787.3|5791.9|5788.9|5792.1|5789.1|5790.3|5787.3|17
1743712500000|2025-04-03 20:35:00|5791.8|5788.8|5790.7|5787.7|5792.2|5789.2|5790.5|5787.5|26
1743712800000|2025-04-03 20:40:00|5790.9|5787.9|5791.5|5788.5|5791.7|5788.7|5790|5787|53
1743713100000|2025-04-03 20:45:00|5791.4|5788.4|5792.8|5789.8|5793|5790|5791.4|5788.4|92
1743713400000|2025-04-03 20:50:00|5792.7|5789.7|5793.1|5790.1|5793.3|5790.3|5791.7|5788.7|131
1743713700000|2025-04-03 20:55:00|5793.8|5789|5795.9|5791.1|5797.4|5792.1|5793.8|5789|144
1743714000000|2025-04-03 21:00:00|5796.3|5790.5|5799.4|5793.6|5799.4|5793.6|5796.3|5790.5|12
1743714300000|2025-04-03 21:05:00|5798.9|5793.1|5796.6|5790.8|5800.2|5794.4|5792.3|5786.5|38
1743714600000|2025-04-03 21:10:00|5797|5791.2|5798.9|5793.1|5800.1|5794.3|5797|5791.2|73
1743714900000|2025-04-03 21:15:00|5798.8|5793|5794|5788.2|5798.8|5793|5794|5788.2|47
1743715200000|2025-04-03 21:20:00|5794.1|5788.3|5791.1|5785.3|5794.2|5788.4|5790.7|5784.9|68
1743715500000|2025-04-03 21:25:00|5792.1|5786.3|5790.4|5784.6|5792.1|5786.3|5789.9|5784.1|40
1743715800000|2025-04-03 21:30:00|5791.6|5785.8|5791|5785.2|5791.9|5786.1|5790.7|5784.9|16
1743716100000|2025-04-03 21:35:00|5790.9|5785.1|5791|5785.2|5791.2|5785.4|5790.7|5784.9|15
1743716400000|2025-04-03 21:40:00|5790.9|5785.1|5791|5785.2|5791.1|5785.3|5790.9|5785.1|4
1743716700000|2025-04-03 21:45:00|5792|5786.2|5791.8|5786|5792.1|5786.3|5791|5785.2|18
1743717000000|2025-04-03 21:50:00|5791.6|5785.8|5791.3|5785.5|5792.3|5786.5|5791.1|5785.3|22
1743717300000|2025-04-03 21:55:00|5792.3|5786.5|5792.4|5786.6|5792.4|5786.6|5791.3|5785.5|36
1743717600000|2025-04-03 22:00:00|5792.5|5786.7|5796|5790.2|5797.9|5792.1|5792.3|5786.5|51
1743717900000|2025-04-03 22:05:00|5795.1|5791.1|5798.6|5794.9|5799|5795.2|5795.1|5791.1|86
1743718200000|2025-04-03 22:10:00|5798.1|5794.1|5795.5|5791.9|5798.1|5794.2|5794.8|5791.5|124
1743718500000|2025-04-03 22:15:00|5795.6|5791.8|5795|5791|5796.5|5792.5|5793.7|5789.9|188
1743718800000|2025-04-03 22:20:00|5795.2|5791.2|5794|5790|5796.5|5792.5|5792.7|5788.7|40
1743719100000|2025-04-03 22:25:00|5792.7|5788.7|5791.5|5788.5|5794|5790|5791.4|5787.5|54
1743719400000|2025-04-03 22:30:00|5791|5788|5793.1|5790.1|5793.9|5790.7|5790.3|5787.3|74
1743719700000|2025-04-03 22:35:00|5793.3|5790.3|5794.6|5791.6|5794.7|5791.7|5792.9|5789.5|60
1743720000000|2025-04-03 22:40:00|5794.4|5791.4|5792.4|5789.4|5794.6|5791.6|5792.4|5789.4|50
1743720300000|2025-04-03 22:45:00|5792|5789|5795.2|5792.2|5795.2|5792.2|5789|5786|102
1743720600000|2025-04-03 22:50:00|5795.1|5792.1|5793.6|5790.6|5795.2|5792.2|5792.1|5789.1|80
1743720900000|2025-04-03 22:55:00|5793.5|5790.5|5795.2|5792.2|5795.7|5792.7|5793.4|5790.4|63
1743721200000|2025-04-03 23:00:00|5795.4|5792.4|5788.9|5785.9|5795.5|5792.5|5788.6|5785.6|99
1743721500000|2025-04-03 23:05:00|5788.6|5785.6|5787.3|5785.5|5788.7|5786.3|5786.2|5783.2|100
1743721800000|2025-04-03 23:10:00|5787.1|5785.3|5788.5|5786.7|5790.2|5787.7|5785.6|5783.8|133
1743722100000|2025-04-03 23:15:00|5788.4|5786.6|5785.3|5783.5|5788.4|5786.6|5785.1|5783.3|121
1743722400000|2025-04-03 23:20:00|5785.2|5783.4|5786.7|5784.9|5786.8|5784.9|5782.4|5780.6|112
1743722700000|2025-04-03 23:25:00|5786.9|5785.1|5784.2|5782.4|5788|5786.2|5784|5782.2|101
1743723000000|2025-04-03 23:30:00|5784|5782.2|5786.9|5785.1|5788.7|5786.1|5783.9|5781.3|117
1743723300000|2025-04-03 23:35:00|5786.7|5784.9|5786.6|5784.8|5787.4|5785.6|5785.5|5783.7|109
1743723600000|2025-04-03 23:40:00|5786.7|5784.9|5786.5|5784.7|5788.1|5786.3|5786|5784.2|79
1743723900000|2025-04-03 23:45:00|5786.4|5784.6|5788.6|5786.8|5790.1|5788.3|5786.1|5784.3|138
1743724200000|2025-04-03 23:50:00|5788.8|5787|5789.6|5787.8|5791.7|5789.9|5788.8|5787|178
1743724500000|2025-04-03 23:55:00|5789.5|5787.7|5788.6|5786.8|5789.6|5787.8|5786.1|5784.3|158
1743724800000|2025-04-04 00:00:00|5788.5|5786.7|5789.7|5787.9|5790.7|5788.9|5786.6|5784.8|252
1743725100000|2025-04-04 00:05:00|5789.5|5787.7|5787.9|5786.1|5791.5|5789.7|5786.4|5784.6|216
1743725400000|2025-04-04 00:10:00|5788|5786.2|5787.7|5785.9|5788.9|5787.1|5786.6|5784.8|184
1743725700000|2025-04-04 00:15:00|5787.6|5785.8|5784.4|5782.6|5788.1|5786.3|5783.7|5781.9|200
1743726000000|2025-04-04 00:20:00|5784.5|5782.7|5785.9|5784.1|5786.8|5785|5784.1|5782.3|173
1743726300000|2025-04-04 00:25:00|5785.8|5784|5788.4|5786.6|5788.6|5786.8|5784.4|5782.6|167
1743726600000|2025-04-04 00:30:00|5788.3|5786.5|5788.1|5786.3|5788.3|5786.5|5784.7|5782.9|161
1743726900000|2025-04-04 00:35:00|5788|5786.2|5791.4|5789.6|5791.9|5790.1|5786|5784.2|138
1743727200000|2025-04-04 00:40:00|5791.5|5789.7|5797.4|5795.6|5797.6|5795.8|5791.5|5789.7|232
1743727500000|2025-04-04 00:45:00|5797.2|5795.4|5793.5|5791.7|5797.9|5796.1|5792.2|5790.4|198
1743727800000|2025-04-04 00:50:00|5793.6|5791.8|5792|5790.2|5793.8|5792|5791.2|5789.4|213
1743728100000|2025-04-04 00:55:00|5792.2|5790.4|5792.2|5790.4|5793.6|5791.8|5791.1|5789.3|171
1743728400000|2025-04-04 01:00:00|5792.1|5790.3|5790.1|5788.3|5793.3|5791.5|5788.4|5786.6|196
1743728700000|2025-04-04 01:05:00|5790|5788.2|5787.1|5785.3|5790.8|5789|5786.5|5784.7|194
1743729000000|2025-04-04 01:10:00|5787.3|5785.5|5786.6|5784.8|5788.2|5786.4|5785.4|5783.4|179
1743729300000|2025-04-04 01:15:00|5786.5|5784.7|5791.6|5789.8|5791.6|5789.8|5786.2|5784.4|152
1743729600000|2025-04-04 01:20:00|5791.7|5789.9|5791|5788|5792.1|5790.3|5789.2|5786.9|138
1743729900000|2025-04-04 01:25:00|5790.9|5787.9|5786.3|5784.5|5790.9|5787.9|5785.4|5783.6|156
1743730200000|2025-04-04 01:30:00|5786.4|5784.6|5783.2|5781.4|5786.8|5785|5782.3|5780.1|187
1743730500000|2025-04-04 01:35:00|5783|5781.2|5783.7|5781.9|5784.7|5782.9|5782.4|5780.6|160
1743730800000|2025-04-04 01:40:00|5783.8|5782|5783.1|5781.3|5785.2|5783.4|5782.3|5780.5|182
1743731100000|2025-04-04 01:45:00|5783|5781.2|5783|5781.2|5784.8|5783|5782.7|5780.9|151
1743731400000|2025-04-04 01:50:00|5782.8|5781|5783.1|5781.3|5786|5784.2|5782.2|5780.4|190
1743731700000|2025-04-04 01:55:00|5782.8|5781|5778.6|5776.8|5783|5781.2|5777.1|5775.3|197
1743732000000|2025-04-04 02:00:00|5778.7|5776.9|5775.2|5773.4|5779.2|5777.4|5775.1|5773.1|194
1743732300000|2025-04-04 02:05:00|5774.9|5773.1|5776.5|5774.7|5777.6|5775.8|5774.4|5772.6|193
1743732600000|2025-04-04 02:10:00|5776.6|5774.8|5772.6|5770.8|5777.7|5775.3|5772.3|5770.5|188
1743732900000|2025-04-04 02:15:00|5772.7|5770.9|5767.8|5766|5772.9|5771.1|5766.9|5765.1|230
1743733200000|2025-04-04 02:20:00|5767.6|5765.8|5761.3|5759.5|5768.4|5766.6|5761.2|5759.4|219
1743733500000|2025-04-04 02:25:00|5761.2|5759.4|5758.9|5757.1|5761.7|5759.5|5758|5756.2|244
1743733800000|2025-04-04 02:30:00|5759|5757.2|5757.6|5755.8|5761|5759.2|5756.9|5755.1|222
1743734100000|2025-04-04 02:35:00|5758.1|5756.3|5756.7|5754.9|5759.2|5757.4|5754.2|5752.4|239
1743734400000|2025-04-04 02:40:00|5756.5|5754.7|5753.5|5751.7|5757.1|5755.3|5753.5|5751.7|226
1743734700000|2025-04-04 02:45:00|5753.7|5751.9|5750.6|5748.8|5755.1|5753.3|5750.6|5748.8|219
1743735000000|2025-04-04 02:50:00|5750.7|5748.9|5744.7|5742.9|5750.9|5749.1|5744.6|5742.8|229
1743735300000|2025-04-04 02:55:00|5744.1|5742.3|5743.6|5741.8|5745.2|5743.4|5741|5739.2|182
1743735600000|2025-04-04 03:00:00|5743.7|5741.9|5741.6|5739.8|5744.8|5743|5738.7|5736.9|224
1743735900000|2025-04-04 03:05:00|5741.5|5739.7|5738|5736.2|5741.9|5740.1|5735.7|5733.9|181
1743736200000|2025-04-04 03:10:00|5737.8|5736|5738.7|5736.9|5739.6|5737.8|5736.7|5734.9|197
1743736500000|2025-04-04 03:15:00|5738.6|5736.8|5739.6|5737.8|5741.2|5739.4|5738.4|5736.6|157
1743736800000|2025-04-04 03:20:00|5739.5|5737.7|5737.1|5735.3|5740.3|5738.5|5736.5|5734.7|186
1743737100000|2025-04-04 03:25:00|5737|5735.2|5732|5730.2|5737|5735.2|5729.3|5727.5|283
1743737400000|2025-04-04 03:30:00|5731.9|5730.1|5727.7|5725.9|5734|5732.2|5726.7|5724.9|318
1743737700000|2025-04-04 03:35:00|5727.8|5726|5729.8|5728|5730.5|5728.7|5727.1|5725.3|250
1743738000000|2025-04-04 03:40:00|5729.9|5728.1|5733.7|5731.9|5733.8|5732|5729.6|5727.8|245
1743738300000|2025-04-04 03:45:00|5733.6|5731.8|5734.1|5732.3|5737.2|5735.4|5733.2|5731.4|218
1743738600000|2025-04-04 03:50:00|5734|5732.2|5736.5|5734.7|5737.6|5735.8|5733.7|5731.9|173
1743738900000|2025-04-04 03:55:00|5736.4|5734.6|5734.5|5732.7|5736.9|5735.1|5733.6|5731.8|216
1743739200000|2025-04-04 04:00:00|5734.4|5732.6|5729.9|5728.1|5735.3|5733.5|5727.7|5725.9|274
1743739500000|2025-04-04 04:05:00|5729.8|5728|5732|5729|5733.6|5731.1|5728.4|5726.6|227
1743739800000|2025-04-04 04:10:00|5731.5|5729.7|5722.7|5720.9|5731.9|5730.1|5722.4|5720.6|250
1743740100000|2025-04-04 04:15:00|5722.5|5720.7|5720.8|5719|5724.8|5723|5716.2|5714|259
1743740400000|2025-04-04 04:20:00|5720.7|5718.9|5721.8|5720|5723.2|5721.4|5719.3|5717.5|217
1743740700000|2025-04-04 04:25:00|5721.7|5719.9|5722.4|5720.6|5724.3|5722.5|5721.7|5719.9|183
1743741000000|2025-04-04 04:30:00|5722.2|5720.4|5722.2|5720.4|5722.8|5721|5719.2|5717.4|186
1743741300000|2025-04-04 04:35:00|5722.1|5720.3|5723.1|5721.3|5723.9|5721.8|5720.4|5718.6|186
1743741600000|2025-04-04 04:40:00|5723|5721.2|5722.5|5720.7|5723.8|5722|5720.8|5719|158
1743741900000|2025-04-04 04:45:00|5722.4|5720.6|5721.2|5719.4|5723.8|5722|5720.9|5719.1|149
1743742200000|2025-04-04 04:50:00|5721|5719.2|5718.2|5716.4|5721|5719.2|5716|5714.1|220
1743742500000|2025-04-04 04:55:00|5718.3|5716.5|5717.3|5715.5|5718.9|5716.7|5715.3|5713.5|204
1743742800000|2025-04-04 05:00:00|5717.4|5715.6|5720.2|5718.4|5720.7|5718.9|5715.8|5714|206
1743743100000|2025-04-04 05:05:00|5720.4|5718.6|5724.5|5722.7|5725.2|5723.4|5719.7|5717.9|181
1743743400000|2025-04-04 05:10:00|5724.7|5722.9|5724.2|5722.4|5725.3|5723.5|5723.1|5721.3|165
1743743700000|2025-04-04 05:15:00|5724.1|5722.3|5726.6|5724.8|5727.9|5726.1|5724|5722.2|157
1743744000000|2025-04-04 05:20:00|5726.4|5724.6|5726.3|5724.5|5728.5|5726.7|5725.2|5723.4|172
1743744300000|2025-04-04 05:25:00|5726.4|5724.6|5730.2|5728.4|5731.1|5728.5|5726.4|5724.1|223
1743744600000|2025-04-04 05:30:00|5730|5728.2|5726.7|5724.9|5730|5728.2|5726.1|5724.3|233
1743744900000|2025-04-04 05:35:00|5726.6|5724.8|5721.7|5719.9|5727.3|5725.5|5721.5|5719.7|172
1743745200000|2025-04-04 05:40:00|5721.8|5720|5724|5722.2|5724.2|5722.4|5720.9|5719.1|184
1743745500000|2025-04-04 05:45:00|5724.1|5722.3|5726.4|5724.6|5727.1|5725.3|5724.1|5722.3|222
1743745800000|2025-04-04 05:50:00|5726.2|5724.4|5726.3|5724.5|5729.1|5727.3|5725.9|5724.1|189
1743746100000|2025-04-04 05:55:00|5726.4|5724.6|5728.9|5725.9|5729.5|5726.9|5725.9|5724.1|177
1743746400000|2025-04-04 06:00:00|5728.7|5725.7|5727.8|5726|5732.3|5730.5|5727.6|5725.3|299
1743746700000|2025-04-04 06:05:00|5727.7|5725.9|5724.3|5722.5|5727.7|5725.9|5723.6|5721.8|286
1743747000000|2025-04-04 06:10:00|5724.1|5722.3|5725.1|5723.3|5727.6|5725.8|5723.6|5721.8|272
1743747300000|2025-04-04 06:15:00|5725|5723.2|5724.5|5722.7|5727.1|5725.3|5723.7|5721.9|178
1743747600000|2025-04-04 06:20:00|5724.3|5722.5|5719.7|5717.9|5724.7|5722.9|5719.6|5717.8|249
1743747900000|2025-04-04 06:25:00|5719.6|5717.8|5718.4|5716.6|5719.6|5717.8|5717.1|5715.3|275
1743748200000|2025-04-04 06:30:00|5718.5|5716.7|5722|5720.2|5722.1|5720.3|5717.9|5716.1|199
1743748500000|2025-04-04 06:35:00|5722.1|5720.3|5722.2|5720.4|5723.5|5721.7|5721.1|5719.3|188
1743748800000|2025-04-04 06:40:00|5722|5720.2|5718.4|5716.6|5723.1|5721.3|5717.6|5715.8|247
1743749100000|2025-04-04 06:45:00|5718.3|5716.5|5716.2|5714.4|5719.4|5717.6|5716.1|5714.3|235
1743749400000|2025-04-04 06:50:00|5716.4|5714.6|5718.2|5716.4|5719.4|5717.6|5715.1|5713.3|291
1743749700000|2025-04-04 06:55:00|5717.6|5715.8|5718.2|5716.4|5719.3|5717.5|5715.5|5713.7|253
1743750000000|2025-04-04 07:00:00|5718.1|5716.3|5719.4|5717.6|5721.7|5719.9|5717.6|5715.8|301
1743750300000|2025-04-04 07:05:00|5719.5|5717.7|5721|5719.2|5721.5|5719.5|5718.2|5716.4|284
1743750600000|2025-04-04 07:10:00|5720.9|5719.1|5720.4|5718.6|5725.5|5723.7|5720.4|5718.6|248
1743750900000|2025-04-04 07:15:00|5720.3|5718.5|5713.5|5711.7|5720.8|5719|5713.2|5711.4|274
1743751200000|2025-04-04 07:20:00|5713.4|5711.6|5712.2|5710.4|5713.6|5711.8|5710.6|5708.8|277
1743751500000|2025-04-04 07:25:00|5712.1|5710.3|5707.1|5705.3|5712.5|5710.7|5707.1|5705.3|274
1743751800000|2025-04-04 07:30:00|5707.2|5705.4|5700.9|5699.1|5708.6|5706.8|5700.9|5699.1|307
1743752100000|2025-04-04 07:35:00|5701|5699.2|5697.6|5695.8|5702|5700.2|5696.5|5694.7|325
1743752400000|2025-04-04 07:40:00|5697.7|5695.9|5694.3|5692.5|5698.5|5696.7|5693.4|5691.6|292
1743752700000|2025-04-04 07:45:00|5694.5|5692.7|5690.1|5688.3|5695.1|5693.3|5689.5|5687.7|332
1743753000000|2025-04-04 07:50:00|5690|5688.2|5691.5|5689.7|5692.9|5691.1|5689.7|5687.9|267
1743753300000|2025-04-04 07:55:00|5691.6|5689.8|5690.1|5688.3|5692.8|5691|5688.3|5686.5|323
1743753600000|2025-04-04 08:00:00|5690.2|5688.4|5688.7|5686.9|5690.2|5688.4|5682.1|5680.3|615
1743753900000|2025-04-04 08:05:00|5688.8|5687|5696.1|5694.3|5696.5|5694.7|5688.1|5686.3|357
1743754200000|2025-04-04 08:10:00|5696.4|5694.6|5697|5695.2|5697.4|5695.6|5694.1|5692.3|347
1743754500000|2025-04-04 08:15:00|5697.2|5695.4|5698.3|5696.5|5699.2|5697.4|5695.7|5693.9|344
1743754800000|2025-04-04 08:20:00|5698.2|5696.4|5693.5|5691.7|5699.1|5697.3|5693.5|5691.7|354
1743755100000|2025-04-04 08:25:00|5693.6|5691.8|5694.6|5692.8|5696|5694.2|5692.7|5690.9|241
1743755400000|2025-04-04 08:30:00|5694.5|5692.7|5689.1|5687.3|5695.7|5693.8|5689|5687.2|218
1743755700000|2025-04-04 08:35:00|5689|5687.2|5685.4|5683.6|5689|5687.2|5684.9|5683.1|350
1743756000000|2025-04-04 08:40:00|5685.5|5683.7|5688.9|5687.1|5689.2|5687.4|5683.9|5682.1|319
1743756300000|2025-04-04 08:45:00|5688.7|5686.9|5690.3|5688.5|5691.9|5690.1|5687.6|5685.8|278
1743756600000|2025-04-04 08:50:00|5690.4|5688.6|5690.3|5688.5|5691.8|5690|5689|5687.2|289
1743756900000|2025-04-04 08:55:00|5690|5688.2|5691.1|5689.3|5691.2|5689.4|5687.4|5685.6|245
1743757200000|2025-04-04 09:00:00|5691.2|5689.4|5683.6|5681.8|5691.2|5689.4|5682.7|5680.9|349
1743757500000|2025-04-04 09:05:00|5683.3|5681.5|5687.5|5685.7|5688|5686.2|5682.2|5680.4|337
1743757800000|2025-04-04 09:10:00|5687.6|5685.8|5684.6|5682.8|5687.6|5685.8|5683.6|5681.1|257
1743758100000|2025-04-04 09:15:00|5684.7|5682.9|5687.6|5685.8|5689.6|5687.8|5684.2|5682.4|289
1743758400000|2025-04-04 09:20:00|5687.5|5685.7|5690.4|5688.6|5690.6|5688.8|5686.9|5685.1|242
1743758700000|2025-04-04 09:25:00|5690.5|5688.7|5687.4|5685.6|5691.4|5689.6|5686.5|5684.7|293
1743759000000|2025-04-04 09:30:00|5687.5|5685.7|5691.3|5689.5|5691.4|5689.6|5685.4|5682.9|286
1743759300000|2025-04-04 09:35:00|5691.2|5689.4|5695.7|5693.9|5696.1|5694.3|5691|5689.2|256
1743759600000|2025-04-04 09:40:00|5695.6|5693.8|5692.4|5690.6|5696.1|5693.9|5692.2|5690.4|226
1743759900000|2025-04-04 09:45:00|5692.3|5690.5|5694.4|5692.6|5695.4|5693.6|5689.6|5687.8|248
1743760200000|2025-04-04 09:50:00|5694.3|5692.5|5690.8|5689|5695.5|5693.6|5690.6|5688.8|214
1743760500000|2025-04-04 09:55:00|5690.9|5689.1|5690.8|5689|5691.5|5689.4|5689.1|5687.2|238
1743760800000|2025-04-04 10:00:00|5690.7|5688.9|5691.3|5689.5|5693.4|5691.6|5689.5|5687.1|274
1743761100000|2025-04-04 10:05:00|5691.2|5689.4|5689.5|5686.5|5694.4|5691.4|5685.7|5682.7|525
1743761400000|2025-04-04 10:10:00|5689.4|5686.4|5686.3|5684.5|5691.4|5688.4|5685.4|5683.4|483
1743761700000|2025-04-04 10:15:00|5686.1|5684.3|5685.3|5683.5|5686.5|5684.7|5680|5678.2|553
1743762000000|2025-04-04 10:20:00|5685.5|5683.7|5688.7|5686.9|5688.8|5687|5682.9|5681.1|694
1743762300000|2025-04-04 10:25:00|5688.8|5687|5687.7|5685.9|5691.4|5689|5686.1|5684.3|679
1743762600000|2025-04-04 10:30:00|5687.6|5685.8|5687.9|5686.1|5690.2|5688.4|5686.2|5684.4|598
1743762900000|2025-04-04 10:35:00|5688|5686.2|5684.3|5682.5|5689.4|5687.6|5684|5682.1|433
1743763200000|2025-04-04 10:40:00|5684.1|5682.3|5679.6|5676.6|5685.7|5682.7|5679.3|5676.3|505
1743763500000|2025-04-04 10:45:00|5679.7|5676.7|5679|5676|5684.6|5681.6|5677.9|5674.9|438
1743763800000|2025-04-04 10:50:00|5679.1|5676.1|5672.1|5669.1|5680.2|5677.2|5672.1|5669.1|482
1743764100000|2025-04-04 10:55:00|5672|5669|5664.5|5661.5|5672.8|5669.8|5662.9|5659.9|545
1743764400000|2025-04-04 11:00:00|5664.1|5661.1|5674.4|5671.4|5675.1|5672.1|5658.7|5655.7|472
1743764700000|2025-04-04 11:05:00|5674.3|5671.3|5667.4|5664.4|5674.8|5671.8|5665.5|5662.5|429
1743765000000|2025-04-04 11:10:00|5667.3|5664.3|5658.9|5655.9|5668.2|5665.2|5653.9|5650.9|667
1743765300000|2025-04-04 11:15:00|5659.1|5656.1|5650.9|5647.9|5663.7|5660.7|5650.9|5647.9|703
1743765600000|2025-04-04 11:20:00|5651|5648|5654.1|5651.1|5655.8|5652.8|5648.2|5645.2|634
1743765900000|2025-04-04 11:25:00|5654|5651|5636|5633|5655.9|5652.9|5634.4|5631.4|749
1743766200000|2025-04-04 11:30:00|5635.9|5632.9|5629.5|5626.5|5636.6|5633.6|5614.8|5612.3|830
1743766500000|2025-04-04 11:35:00|5629.2|5626.2|5646.9|5643.9|5653.4|5650.4|5628.6|5625.6|886
1743766800000|2025-04-04 11:40:00|5647.5|5644.5|5644.9|5642.4|5653.6|5650.6|5644.4|5641.4|754
1743767100000|2025-04-04 11:45:00|5645.3|5642.8|5635.5|5632.5|5645.9|5643.4|5634.9|5631.9|743
1743767400000|2025-04-04 11:50:00|5635.3|5632.3|5645.1|5642.1|5649.4|5646.4|5634.5|5631.5|681
1743767700000|2025-04-04 11:55:00|5645.3|5642.3|5644.1|5641.1|5647.6|5644.6|5640.2|5637.2|672
1743768000000|2025-04-04 12:00:00|5644.2|5641.2|5639.4|5636.4|5644.8|5641.8|5635.7|5632.7|712
1743768300000|2025-04-04 12:05:00|5639.5|5636.5|5638.7|5635.7|5647.7|5644.7|5638.7|5635.7|686
1743768600000|2025-04-04 12:10:00|5638.6|5635.6|5630.8|5627.8|5638.6|5635.6|5629|5626|629
1743768900000|2025-04-04 12:15:00|5631.1|5628.1|5636.4|5633.4|5639.4|5636.4|5629.8|5626.8|613
1743769200000|2025-04-04 12:20:00|5636.6|5633.6|5636|5633.5|5641.6|5638.6|5631.8|5629.3|554
1743769500000|2025-04-04 12:25:00|5635.1|5632.5|5641.5|5637.5|5642.8|5639.9|5633.9|5631.4|217
1743769800000|2025-04-04 12:30:00|5641.6|5637.6|5646.5|5642.5|5656.9|5652.9|5636.8|5632.8|805
1743770100000|2025-04-04 12:35:00|5646.1|5642.1|5638|5635|5651.3|5647.8|5638|5635|872
1743770400000|2025-04-04 12:40:00|5637.8|5634.8|5636|5633|5640.3|5637.3|5632.9|5629.9|711
1743770700000|2025-04-04 12:45:00|5636.1|5633.1|5645.9|5642.9|5646.5|5643.5|5633.6|5630.6|716
1743771000000|2025-04-04 12:50:00|5645.8|5642.8|5636.2|5633.2|5648.8|5645.8|5636.2|5633.2|642
1743771300000|2025-04-04 12:55:00|5636.1|5633.1|5644|5641|5644|5641|5633.9|5630.9|599
1743771600000|2025-04-04 13:00:00|5644.1|5641.1|5658.1|5655.1|5659.7|5656.7|5637.9|5634.9|707
1743771900000|2025-04-04 13:05:00|5658|5655|5653.8|5650.8|5659.5|5656.5|5649.7|5646.7|594
1743772200000|2025-04-04 13:10:00|5653.2|5650.2|5653.2|5650.2|5655.3|5652.3|5646.9|5643.9|514
1743772500000|2025-04-04 13:15:00|5653.1|5650.1|5656.1|5653.1|5656.4|5653.4|5650.3|5647.3|488
1743772800000|2025-04-04 13:20:00|5656.3|5653.3|5654.6|5651.6|5656.4|5653.4|5648.7|5645.7|580
1743773100000|2025-04-04 13:25:00|5654.5|5651.5|5639.4|5636.9|5654.6|5651.6|5636.4|5633.4|558
1743773400000|2025-04-04 13:30:00|5639.2|5636.7|5639.7|5636.7|5647.8|5644.8|5637.2|5634.2|595
1743773700000|2025-04-04 13:35:00|5639.6|5636.6|5632.6|5629.6|5643.7|5640.7|5631.8|5628.8|580
1743774000000|2025-04-04 13:40:00|5632.2|5629.2|5627.4|5624.4|5632.4|5629.4|5626.4|5623.4|659
1743774300000|2025-04-04 13:45:00|5627.7|5624.7|5624.2|5621.2|5634.9|5631.9|5624|5621|634
1743774600000|2025-04-04 13:50:00|5624|5621|5626.2|5623.2|5630.6|5627.6|5620.8|5617.8|642
1743774900000|2025-04-04 13:55:00|5625.8|5622.8|5629.5|5626.5|5636.9|5633.9|5625.7|5622.7|639
1743775200000|2025-04-04 14:00:00|5629.3|5626.3|5628.3|5625.3|5631.2|5628.2|5625.6|5622.6|674
1743775500000|2025-04-04 14:05:00|5628.2|5625.2|5631.5|5628.5|5639.3|5636.3|5628.2|5625.2|628
1743775800000|2025-04-04 14:10:00|5631.6|5628.6|5632.5|5629.5|5636.1|5633.1|5627.7|5624.7|589
1743776100000|2025-04-04 14:15:00|5633|5630|5633.4|5630.8|5640.2|5637.2|5632.1|5629.1|584
1743776400000|2025-04-04 14:20:00|5633.2|5630.6|5616.7|5613.7|5634.4|5631.4|5615.7|5612.7|490
1743776700000|2025-04-04 14:25:00|5616.9|5613.9|5620.6|5617.6|5622.8|5619.8|5615.4|5612.4|428
1743777000000|2025-04-04 14:30:00|5620.4|5617.4|5613.3|5610.3|5624.2|5621.2|5612.6|5609.6|534
1743777300000|2025-04-04 14:35:00|5613.6|5610.6|5607.9|5604.9|5614.9|5611.9|5605.7|5602.7|540
1743777600000|2025-04-04 14:40:00|5608|5605|5601.4|5598.4|5609.3|5606.3|5600.7|5597.7|492
1743777900000|2025-04-04 14:45:00|5600.9|5597.9|5596.5|5593.5|5602.9|5599.9|5590.9|5587.9|707
1743778200000|2025-04-04 14:50:00|5596.3|5593.3|5617.5|5614.5|5620.4|5617.4|5591.5|5588.5|762
1743778500000|2025-04-04 14:55:00|5617.2|5614.2|5614.7|5611.7|5619.9|5616.9|5610|5607|723
1743778800000|2025-04-04 15:00:00|5614.8|5611.8|5624.8|5621.8|5634|5631.4|5611.3|5608.3|845
1743779100000|2025-04-04 15:05:00|5625|5622|5610.6|5607.6|5631|5628|5608.8|5605.8|762
1743779400000|2025-04-04 15:10:00|5610.9|5607.9|5620.3|5617.3|5625.7|5622.7|5610.7|5607.7|715
1743779700000|2025-04-04 15:15:00|5620|5617|5610.6|5607.6|5620.2|5617.2|5610.4|5607.4|649
1743780000000|2025-04-04 15:20:00|5610.8|5607.8|5604.4|5600.4|5611.1|5608.1|5603.3|5600.3|442
1743780300000|2025-04-04 15:25:00|5604.8|5600.8|5585.4|5582.4|5604.8|5600.8|5582.2|5579.2|699
1743780600000|2025-04-04 15:30:00|5585.2|5582.2|5586.5|5583.5|5590.8|5587.8|5579.9|5576.9|726
1743780900000|2025-04-04 15:35:00|5586.9|5583.9|5587.3|5584.3|5591.4|5588.4|5585.1|5582.1|700
1743781200000|2025-04-04 15:40:00|5586.6|5583.6|5580.1|5577.1|5586.7|5583.7|5573.9|5570.9|681
1743781500000|2025-04-04 15:45:00|5579.8|5576.8|5595.5|5592.5|5599.1|5596.1|5579.6|5576.6|682
1743781800000|2025-04-04 15:50:00|5595.3|5592.3|5596.4|5593.4|5598.6|5595.6|5591.5|5588.5|606
1743782100000|2025-04-04 15:55:00|5596.5|5593.5|5594.2|5591.2|5600.2|5597.2|5594.2|5591.2|498
1743782400000|2025-04-04 16:00:00|5594.3|5591.3|5593.3|5590.3|5598.7|5595.7|5593.3|5590.3|595
1743782700000|2025-04-04 16:05:00|5593|5590|5587.4|5584.4|5598.7|5595.7|5587.3|5584.3|567
1743783000000|2025-04-04 16:10:00|5586.9|5583.9|5592|5589|5592.8|5589.8|5586.7|5583.7|491
1743783300000|2025-04-04 16:15:00|5592.4|5589.4|5582.7|5579.7|5593.4|5590.4|5582.1|5579.1|457
1743783600000|2025-04-04 16:20:00|5582.8|5579.8|5576.5|5573.5|5583.2|5580.2|5574.4|5571.4|498
1743783900000|2025-04-04 16:25:00|5576.3|5573.3|5583|5580|5584.5|5581.5|5575.1|5572.1|432
1743784200000|2025-04-04 16:30:00|5583.1|5580.1|5585.1|5582.1|5586.2|5583.2|5581|5578|375
1743784500000|2025-04-04 16:35:00|5585|5582|5587.3|5584.3|5593.8|5590.8|5584.3|5581.3|472
1743784800000|2025-04-04 16:40:00|5587.6|5584.6|5575.9|5572.9|5591.7|5588.7|5575.8|5572.8|376
1743785100000|2025-04-04 16:45:00|5575.8|5572.8|5569.7|5566.7|5575.8|5572.8|5565.6|5562.6|500
1743785400000|2025-04-04 16:50:00|5569.6|5566.6|5572.7|5569.7|5574.2|5571.2|5569.6|5566.6|383
1743785700000|2025-04-04 16:55:00|5572.6|5569.6|5570.9|5567.9|5572.8|5569.8|5567.9|5564.9|417
1743786000000|2025-04-04 17:00:00|5571|5568|5569|5566|5572.3|5569.3|5565.7|5562.7|468
1743786300000|2025-04-04 17:05:00|5569.2|5566.2|5564|5561|5570.6|5567.6|5561.1|5558.2|464
1743786600000|2025-04-04 17:10:00|5564.2|5561.2|5561.5|5558.5|5564.8|5561.8|5557.6|5554.6|543
1743786900000|2025-04-04 17:15:00|5561.7|5558.7|5558.2|5555.2|5564|5561|5557.7|5554.7|428
1743787200000|2025-04-04 17:20:00|5558.1|5555.1|5561.8|5558.8|5563.5|5560.5|5557|5554|401
1743787500000|2025-04-04 17:25:00|5561.9|5558.9|5557|5554|5563.6|5560.6|5556.2|5553.2|408
1743787800000|2025-04-04 17:30:00|5556.8|5553.8|5555.8|5552.8|5558.8|5555.8|5553.2|5550.2|512
1743788100000|2025-04-04 17:35:00|5556.2|5553.2|5572.4|5568.4|5575.4|5572.4|5554.9|5551.9|615
1743788400000|2025-04-04 17:40:00|5572.7|5568.7|5578.1|5575.1|5583.2|5580.2|5570.9|5567.9|558
1743788700000|2025-04-04 17:45:00|5578.2|5575.2|5585.9|5582.9|5588.6|5585.6|5577|5574|487
1743789000000|2025-04-04 17:50:00|5585.6|5582.6|5584|5581|5587.2|5584.2|5581.4|5578.4|494
1743789300000|2025-04-04 17:55:00|5583.8|5580.8|5584.7|5582.2|5588.2|5585.2|5579.6|5576.6|436
1743789600000|2025-04-04 18:00:00|5584.9|5582.4|5590.1|5587.1|5592.7|5589.7|5584.9|5582.2|627
1743789900000|2025-04-04 18:05:00|5590.2|5587.2|5591.1|5588.1|5593.6|5590.6|5588.7|5585.7|464
1743790200000|2025-04-04 18:10:00|5591.2|5588.2|5588.6|5585.6|5593|5590|5586.9|5583.9|378
1743790500000|2025-04-04 18:15:00|5588.7|5585.7|5587.3|5584.3|5589.1|5586.1|5583.9|5580.9|326
1743790800000|2025-04-04 18:20:00|5587.4|5584.4|5584|5581|5589.1|5586.1|5583.6|5580.6|296
1743791100000|2025-04-04 18:25:00|5584.1|5581.1|5584.6|5581.6|5586.3|5583.3|5583.2|5580.2|335
1743791400000|2025-04-04 18:30:00|5584.7|5581.7|5583.7|5580.7|5586.3|5583.3|5583.1|5580.1|378
1743791700000|2025-04-04 18:35:00|5583.5|5580.5|5574.7|5571.7|5585.7|5582.7|5573.9|5570.9|356
1743792000000|2025-04-04 18:40:00|5574.6|5571.6|5577.6|5574.6|5578.7|5575.7|5574.3|5571.3|268
1743792300000|2025-04-04 18:45:00|5577.7|5574.7|5581.3|5578.3|5582.1|5579.1|5573|5570|303
1743792600000|2025-04-04 18:50:00|5581.2|5578.2|5580.5|5577.5|5581.9|5578.9|5577.5|5574.5|268
1743792900000|2025-04-04 18:55:00|5580.3|5577.3|5578.5|5575.5|5580.5|5577.5|5573.9|5570.9|321
1743793200000|2025-04-04 19:00:00|5578.3|5575.3|5576.2|5573.2|5578.8|5575.8|5576|5573|317
1743793500000|2025-04-04 19:05:00|5576|5573|5575.6|5572.6|5578.2|5575.2|5575.3|5572.3|231
1743793800000|2025-04-04 19:10:00|5575.7|5572.7|5583|5580|5583.6|5580.6|5574.2|5571.2|247
1743794100000|2025-04-04 19:15:00|5583.1|5580.1|5584|5581|5585.2|5582.2|5581.7|5578.7|242
1743794400000|2025-04-04 19:20:00|5583.9|5580.9|5590.2|5587.2|5590.2|5587.2|5582.5|5580|233
1743794700000|2025-04-04 19:25:00|5589.9|5586.9|5590.1|5587.1|5593.3|5590.3|5587.9|5584.9|280
1743795000000|2025-04-04 19:30:00|5589.8|5586.8|5597.1|5594.1|5597.4|5594.4|5588.8|5585.8|315
1743795300000|2025-04-04 19:35:00|5596.9|5593.9|5599.5|5596.5|5600.2|5597.2|5596.1|5593.1|317
1743795600000|2025-04-04 19:40:00|5599.7|5596.7|5604.8|5601.8|5605.1|5602.1|5597.5|5594.5|280
1743795900000|2025-04-04 19:45:00|5604.6|5601.6|5599.5|5596.5|5610.8|5607.8|5599.4|5596.4|344
1743796200000|2025-04-04 19:50:00|5598.8|5595.8|5594.9|5591.9|5601|5598|5593.7|5590.7|266
1743796500000|2025-04-04 19:55:00|5594|5591|5589.2|5586.2|5594.1|5591.1|5588.8|5585.8|244
1743796800000|2025-04-04 20:00:00|5589.7|5586.7|5590.4|5587.4|5592.1|5589.1|5587.7|5584.7|195
1743797100000|2025-04-04 20:05:00|5590.2|5587.2|5592.6|5589.6|5593|5590|5589.9|5586.9|111
1743797400000|2025-04-04 20:10:00|5592.4|5589.4|5593.4|5590.4|5594.2|5591.2|5590.5|5587.5|115
1743797700000|2025-04-04 20:15:00|5593.2|5590.2|5592.8|5589.8|5594.1|5591.1|5591.9|5588.9|90
1743798000000|2025-04-04 20:20:00|5592.7|5589.7|5586.3|5583.3|5593.3|5590.3|5586.1|5583.1|168
1743798300000|2025-04-04 20:25:00|5586.1|5583.1|5583.6|5580.6|5586.1|5583.1|5582.6|5579.6|164
1743798600000|2025-04-04 20:30:00|5583.7|5580.7|5586.9|5583.9|5586.9|5583.9|5583|5580|107
1743798900000|2025-04-04 20:35:00|5587.3|5584.3|5589.4|5586.4|5590.7|5587.7|5587.3|5584.3|68
1743799200000|2025-04-04 20:40:00|5589.2|5586.2|5591.9|5588.9|5591.9|5588.9|5588.4|5585.4|84
1743799500000|2025-04-04 20:45:00|5592.1|5589.1|5596|5593|5596.1|5593.1|5592.1|5589.1|136
1743799800000|2025-04-04 20:50:00|5595.9|5592.9|5597.2|5594.2|5598|5595|5594.8|5591.8|109
1743800100000|2025-04-04 20:55:00|5598.1|5593.3|5599|5593.2|5603|5597.2|5595.2|5589.4|537
1743969600000|2025-04-06 20:00:00|5583.8|5573.8|5588.3|5578.3|5588.3|5578.3|5583.8|5573.8|2
1743969900000|2025-04-06 20:05:00|5589.5|5579.5|5589.8|5579.8|5589.8|5579.8|5589.5|5579.5|2
1743970500000|2025-04-06 20:15:00|5581|5571|5578.6|5569.4|5581|5571.4|5578.6|5569|5
1743970800000|2025-04-06 20:20:00|5579.3|5569.3|5581|5571|5582.5|5572.5|5577|5567|13
1743971100000|2025-04-06 20:25:00|5582.5|5572.5|5579.3|5574.7|5583|5574.7|5579.3|5571|13
1743971400000|2025-04-06 20:30:00|5580.3|5575.3|5583.8|5573.8|5583.8|5575.7|5579.3|5573.3|10
1743971700000|2025-04-06 20:35:00|5590|5580|5586.3|5576.3|5590|5580|5586.3|5576.3|4
1743972000000|2025-04-06 20:40:00|5585.8|5575.8|5585.5|5575.5|5585.8|5575.8|5585.5|5575.5|2
1743972900000|2025-04-06 20:55:00|5586.4|5574.6|5586.4|5574.6|5586.4|5574.6|5586.4|5574.6|1
1743973200000|2025-04-06 21:00:00|5585.9|5575.1|5585.9|5575.1|5585.9|5575.1|5585.9|5575.1|1
1743973500000|2025-04-06 21:05:00|5579.8|5574|5579.9|5574.1|5579.9|5574.1|5579.8|5574|2
1743974100000|2025-04-06 21:15:00|5575.9|5570.1|5575.9|5570.1|5575.9|5570.1|5575.9|5570.1|1
1743974400000|2025-04-06 21:20:00|5575.2|5569.4|5575.7|5569.9|5575.9|5570.1|5575.2|5569.4|3
1743974700000|2025-04-06 21:25:00|5576.4|5570.6|5578.2|5572.4|5578.4|5572.6|5576.4|5570.6|3
1743975000000|2025-04-06 21:30:00|5579.2|5573.4|5582.2|5576.4|5582.4|5576.6|5579.2|5573.4|7
1743975300000|2025-04-06 21:35:00|5582.7|5576.9|5579.5|5573.7|5582.7|5576.9|5579.5|5573.7|10
1743975600000|2025-04-06 21:40:00|5579.2|5573.4|5575.9|5570.1|5580.7|5574.9|5575.9|5570.1|10
1743975900000|2025-04-06 21:45:00|5575.7|5569.9|5578.4|5572.6|5578.5|5572.7|5575.7|5569.9|8
1743976200000|2025-04-06 21:50:00|5579|5573.2|5579.9|5574.1|5579.9|5574.1|5579|5573.2|4
1743976500000|2025-04-06 21:55:00|5580|5574.2|5580.4|5574.6|5581.4|5575.6|5580|5574.2|5
1743976800000|2025-04-06 22:00:00|5580.8|5575|5563.7|5557.9|5580.8|5575|5542.9|5537.1|110
1743977100000|2025-04-06 22:05:00|5562.8|5558.8|5544.5|5540.5|5562.8|5558.8|5542.8|5538.8|69
1743977400000|2025-04-06 22:10:00|5545.5|5541.5|5557.7|5553.7|5560.9|5556.9|5545.5|5541.5|35
1743977700000|2025-04-06 22:15:00|5558.4|5554.4|5564.4|5560.4|5565.5|5561.5|5556.4|5552.4|78
1743978000000|2025-04-06 22:20:00|5563.6|5559.6|5564.5|5560.5|5569.8|5565.8|5557.6|5553.6|160
1743978300000|2025-04-06 22:25:00|5564.9|5560.9|5569.7|5565.7|5573.3|5569.3|5564.6|5560.6|165
1743978600000|2025-04-06 22:30:00|5570|5566|5566.9|5562.9|5571.9|5567.9|5557.5|5553.5|227
1743978900000|2025-04-06 22:35:00|5567.3|5563.3|5565.4|5561.4|5571.2|5567.2|5564.5|5560.5|154
1743979200000|2025-04-06 22:40:00|5563.8|5559.8|5560.5|5556.5|5568.8|5564.8|5559.8|5555.8|117
1743979500000|2025-04-06 22:45:00|5560.1|5556.1|5553.8|5549.8|5560.1|5556.1|5553.4|5549.4|91
1743979800000|2025-04-06 22:50:00|5553.2|5549.2|5548.5|5544.5|5554.3|5550.3|5546.7|5542.7|102
1743980100000|2025-04-06 22:55:00|5548.2|5544.2|5552.9|5548.9|5554.1|5550.1|5545.8|5541.8|107
1743980400000|2025-04-06 23:00:00|5553.2|5549.2|5565|5562|5565.8|5562.8|5548.9|5545.9|285
1743980700000|2025-04-06 23:05:00|5564.9|5561.9|5561.9|5558.9|5570.9|5567.9|5561.7|5558.7|488
1743981000000|2025-04-06 23:10:00|5562.1|5559.1|5571.8|5568.8|5574.5|5571.5|5560.7|5557.7|358
1743981300000|2025-04-06 23:15:00|5572|5569|5569.2|5566.2|5575.6|5572.6|5568.6|5565.6|368
1743981600000|2025-04-06 23:20:00|5569.4|5566.4|5569.3|5566.3|5570.7|5567.7|5565.1|5562.1|393
1743981900000|2025-04-06 23:25:00|5569.5|5566.5|5558.5|5555.5|5569.7|5566.7|5558.1|5555.1|279
1743982200000|2025-04-06 23:30:00|5558.2|5555.2|5556.8|5553.8|5562.8|5559.8|5556.6|5553.6|250
1743982500000|2025-04-06 23:35:00|5557|5554|5552.5|5548.6|5559.6|5556.6|5552.3|5548.3|290
1743982800000|2025-04-06 23:40:00|5552.8|5548.9|5561.7|5558.7|5561.8|5558.8|5551.9|5548.1|274
1743983100000|2025-04-06 23:45:00|5561.5|5558.5|5564.3|5561.3|5566.3|5563.3|5560.2|5557.2|278
1743983400000|2025-04-06 23:50:00|5564.6|5561.6|5554.6|5552.8|5564.6|5561.6|5554.3|5552.5|367
1743983700000|2025-04-06 23:55:00|5555|5553.2|5541.9|5538.9|5555|5553.2|5540.3|5537.3|550
1743984000000|2025-04-07 00:00:00|5542.3|5539.3|5541.5|5538.5|5555.6|5552.6|5541.2|5538.2|665
1743984300000|2025-04-07 00:05:00|5540.9|5537.9|5538.9|5535.9|5545.9|5542.9|5535|5532|560
1743984600000|2025-04-07 00:10:00|5538.8|5535.8|5529.3|5526.3|5541.3|5538.3|5526.3|5523.3|504
1743984900000|2025-04-07 00:15:00|5529.2|5526.2|5523|5520|5529.6|5526.6|5522|5519|541
1743985200000|2025-04-07 00:20:00|5522.7|5519.7|5540.4|5537.4|5540.6|5537.6|5522.7|5519.7|592
1743985500000|2025-04-07 00:25:00|5540.6|5537.6|5543.8|5540.8|5546.8|5543.8|5539.1|5536.1|471
1743985800000|2025-04-07 00:30:00|5544.4|5541.4|5548.4|5545.4|5554|5551|5542.9|5539.9|539
1743986100000|2025-04-07 00:35:00|5548.1|5545.1|5556.5|5553.5|5558.6|5555.6|5547.8|5544.8|430
1743986400000|2025-04-07 00:40:00|5556.6|5553.6|5549|5546|5557.4|5554.4|5547.5|5544.5|529
1743986700000|2025-04-07 00:45:00|5548.8|5545.8|5546.7|5543.7|5551.2|5548.2|5545.5|5542.5|526
1743987000000|2025-04-07 00:50:00|5546.9|5543.9|5544.3|5541.3|5551.4|5548.4|5544.2|5541.2|568
1743987300000|2025-04-07 00:55:00|5543.9|5540.9|5555.4|5552.4|5555.9|5552.9|5542.7|5539.7|438
1743987600000|2025-04-07 01:00:00|5555.5|5552.5|5551.9|5548.9|5562.2|5559.2|5551.8|5548.8|576
1743987900000|2025-04-07 01:05:00|5551.8|5548.8|5558.8|5555.8|5561.4|5558.4|5549.6|5546.6|400
1743988200000|2025-04-07 01:10:00|5558.9|5555.9|5564.7|5561.7|5564.7|5561.7|5554.2|5551.2|405
1743988500000|2025-04-07 01:15:00|5564.5|5561.5|5567.3|5564.3|5567.5|5564.5|5556.6|5553.6|344
1743988800000|2025-04-07 01:20:00|5567.5|5564.5|5579|5577.2|5580.4|5578.6|5567.1|5564.1|557
1743989100000|2025-04-07 01:25:00|5578.9|5577.1|5583.7|5580.7|5585.4|5582.9|5578.2|5576.4|486
1743989400000|2025-04-07 01:30:00|5583.8|5580.8|5582.1|5580.3|5586|5583|5579.2|5577.4|582
1743989700000|2025-04-07 01:35:00|5582|5580.2|5574|5572.2|5582.2|5580.4|5570.8|5569|590
1743990000000|2025-04-07 01:40:00|5574.3|5572.5|5577.1|5575.3|5578.4|5576.6|5571.2|5569.4|555
1743990300000|2025-04-07 01:45:00|5576.9|5575.1|5579.5|5577.7|5582.6|5580.8|5574.9|5573.1|435
1743990600000|2025-04-07 01:50:00|5579.3|5577.5|5579.5|5577.7|5585.2|5583.4|5578.9|5577.1|550
1743990900000|2025-04-07 01:55:00|5579.2|5577.4|5575.8|5574|5579.2|5577.4|5574.5|5572.7|563
1743991200000|2025-04-07 02:00:00|5576|5574.2|5574.8|5573|5578.2|5576.4|5570|5568.2|557
1743991500000|2025-04-07 02:05:00|5574.7|5572.9|5575.6|5573.8|5580.6|5578.8|5571.2|5569.4|548
1743991800000|2025-04-07 02:10:00|5575.5|5573.7|5571.7|5569.9|5575.7|5573.9|5566.6|5564.8|452
1743992100000|2025-04-07 02:15:00|5571.8|5570|5564.1|5562.3|5573.4|5571.6|5563.9|5562.1|429
1743992400000|2025-04-07 02:20:00|5564.2|5562.4|5565.8|5564|5569.9|5568.1|5563.6|5561.8|451
1743992700000|2025-04-07 02:25:00|5565.7|5563.9|5567.1|5563.5|5567.7|5565.6|5561.2|5559.4|415
1743993000000|2025-04-07 02:30:00|5567.3|5563.6|5566.3|5564.5|5569.9|5567.2|5565|5561.6|359
1743993300000|2025-04-07 02:35:00|5566.5|5564.7|5564.5|5562.7|5567.1|5565.3|5561.9|5560.1|357
1743993600000|2025-04-07 02:40:00|5564.4|5562.6|5561.6|5559.8|5567|5565.2|5560.5|5558.7|370
1743993900000|2025-04-07 02:45:00|5561.7|5559.9|5564.9|5563.1|5565.1|5563.3|5559.9|5558.1|277
1743994200000|2025-04-07 02:50:00|5565|5563.2|5565.2|5563.4|5567.7|5565.9|5562.8|5561|373
1743994500000|2025-04-07 02:55:00|5565.4|5563.6|5563.7|5561.9|5566|5564.2|5559|5557.2|373
1743994800000|2025-04-07 03:00:00|5563.8|5562|5564.7|5562.9|5565.5|5563.1|5559|5557.2|360
1743995100000|2025-04-07 03:05:00|5564.6|5562.8|5565.2|5563.4|5567.5|5565.7|5562.6|5560.5|309
1743995400000|2025-04-07 03:10:00|5565.3|5563.5|5564.5|5562.7|5567.7|5565.9|5564.5|5562.7|294
1743995700000|2025-04-07 03:15:00|5564.7|5562.9|5569.8|5568|5570.6|5568.8|5563.9|5562.1|326
1743996000000|2025-04-07 03:20:00|5569.9|5568.1|5574.4|5572.6|5576|5573.8|5569.9|5568.1|250
1743996300000|2025-04-07 03:25:00|5574.5|5572.7|5575.2|5573.4|5579.6|5576.2|5573.9|5572.1|230
1743996600000|2025-04-07 03:30:00|5575.4|5573.6|5576|5574.2|5576.8|5575|5574.3|5572.5|204
1743996900000|2025-04-07 03:35:00|5576.1|5574.3|5576.4|5574.6|5577.5|5575.7|5570.8|5569|397
1743997200000|2025-04-07 03:40:00|5576.5|5574.7|5580.6|5578.8|5581.5|5579.7|5576.1|5574.3|368
1743997500000|2025-04-07 03:45:00|5580.7|5578.9|5575.9|5574.1|5581.8|5579.6|5575.8|5574|305
1743997800000|2025-04-07 03:50:00|5576|5574.2|5583.9|5580.9|5584.8|5581.7|5575.8|5574|283
1743998100000|2025-04-07 03:55:00|5584.1|5581.1|5582.3|5580.5|5584.1|5582.3|5580|5578.2|247
1743998400000|2025-04-07 04:00:00|5582.1|5580.3|5578.7|5576.9|5583.6|5581.6|5574.8|5572.8|401
1743998700000|2025-04-07 04:05:00|5578.8|5577|5579.7|5577.9|5581.4|5578.6|5578.2|5576|279
1743999000000|2025-04-07 04:10:00|5579.5|5577.7|5577.7|5575.9|5581.6|5578.9|5577.2|5574.4|281
1743999300000|2025-04-07 04:15:00|5577.8|5576|5578.6|5576.8|5583.8|5582|5577.7|5575.9|266
1743999600000|2025-04-07 04:20:00|5578.5|5576.7|5576.3|5574.5|5579.4|5576.8|5575.3|5573.2|246
1743999900000|2025-04-07 04:25:00|5576.5|5574.7|5573.7|5571.9|5577.9|5575.7|5573.4|5571.6|278
1744000200000|2025-04-07 04:30:00|5573.9|5572.1|5570.8|5569|5574.5|5572.7|5570.6|5568.8|210
1744000500000|2025-04-07 04:35:00|5571|5569.2|5571.7|5569.9|5574.8|5573|5570.2|5568.4|220
1744000800000|2025-04-07 04:40:00|5571.8|5570|5567.8|5566|5572.4|5570.6|5565.5|5563.7|225
1744001100000|2025-04-07 04:45:00|5567.9|5566.1|5569.1|5567.3|5569.4|5567.6|5566.7|5564.9|188
1744001400000|2025-04-07 04:50:00|5569.2|5567.4|5573.6|5571.8|5575|5572.9|5569.2|5567.4|247
1744001700000|2025-04-07 04:55:00|5573.5|5571.7|5570.8|5567.8|5573.5|5571.7|5569.3|5567.5|216
1744002000000|2025-04-07 05:00:00|5571|5568|5567.4|5565.6|5572.2|5570.4|5566.8|5564.6|306
1744002300000|2025-04-07 05:05:00|5567.6|5565.8|5566.4|5564.6|5567.9|5566.1|5564.1|5562.3|321
1744002600000|2025-04-07 05:10:00|5566.5|5564.7|5575.6|5572.1|5578.1|5574.1|5565.6|5563.8|468
1744002900000|2025-04-07 05:15:00|5575.8|5572.3|5596.6|5593.6|5603.2|5600.2|5575.6|5572.2|431
1744003200000|2025-04-07 05:20:00|5596.3|5593.3|5585.4|5583.6|5599.2|5596.2|5584.3|5582.5|643
1744003500000|2025-04-07 05:25:00|5586|5584.2|5581.6|5579.8|5586.6|5584.8|5579.1|5577.3|506
1744003800000|2025-04-07 05:30:00|5581.7|5579.9|5575.2|5573.4|5582.3|5580.5|5574.1|5572.3|504
1744004100000|2025-04-07 05:35:00|5575|5573.2|5574.9|5573.1|5578.8|5577|5573.8|5572|438
1744004400000|2025-04-07 05:40:00|5574.8|5573|5565.8|5564|5575.1|5573.3|5564.2|5562.4|381
1744004700000|2025-04-07 05:45:00|5566|5564.2|5566.1|5564.3|5569.2|5567.4|5565.3|5563.5|402
1744005000000|2025-04-07 05:50:00|5566|5564.2|5564.5|5562.7|5567.9|5566.1|5563.1|5561.3|339
1744005300000|2025-04-07 05:55:00|5564.7|5562.9|5566.4|5563.4|5566.9|5563.9|5560.8|5558.5|369
1744005600000|2025-04-07 06:00:00|5566.2|5563.2|5568.4|5566.6|5569.8|5568|5562.6|5560.8|505
1744005900000|2025-04-07 06:05:00|5568.3|5566.5|5563.2|5561.4|5568.5|5566.7|5560.6|5558.8|462
1744006200000|2025-04-07 06:10:00|5563.3|5561.5|5558.2|5556.4|5564.8|5563|5555.8|5554|440
1744006500000|2025-04-07 06:15:00|5557.9|5556.1|5558.1|5556.3|5560.8|5559|5553.9|5552.1|541
1744006800000|2025-04-07 06:20:00|5558.2|5556.4|5563.2|5561.4|5563.6|5561.8|5557.1|5555.3|494
1744007100000|2025-04-07 06:25:00|5563|5561.2|5555.6|5552.6|5564.2|5562.4|5555.1|5552.1|480
1744007400000|2025-04-07 06:30:00|5556.4|5553.4|5564.4|5561.4|5565.2|5562.2|5553.6|5550.6|516
1744007700000|2025-04-07 06:35:00|5564.5|5561.5|5565.1|5562.1|5565.8|5562.8|5561.5|5558.5|488
1744008000000|2025-04-07 06:40:00|5565|5562|5561.6|5558.6|5566.2|5563.2|5556.7|5553.7|502
1744008300000|2025-04-07 06:45:00|5561.8|5558.8|5567.3|5564.3|5569.1|5566.1|5557.3|5554.3|630
1744008600000|2025-04-07 06:50:00|5567.2|5564.2|5571.7|5568.7|5573|5570|5566.5|5563.5|526
1744008900000|2025-04-07 06:55:00|5571.5|5568.5|5570.2|5567.2|5572|5569|5567|5564|509
1744009200000|2025-04-07 07:00:00|5570.3|5567.3|5575.3|5572.3|5579.4|5576.4|5568.8|5565.8|716
1744009500000|2025-04-07 07:05:00|5575.2|5572.2|5577.7|5574.7|5581.8|5578.8|5574.6|5571.6|647
1744009800000|2025-04-07 07:10:00|5577.5|5574.5|5575.1|5572.1|5580.6|5577.6|5572.1|5569.1|617
1744010100000|2025-04-07 07:15:00|5575.3|5572.3|5574.3|5571.3|5580.1|5577.1|5573|5570|645
1744010400000|2025-04-07 07:20:00|5574.2|5571.2|5575.6|5572.6|5576.8|5573.8|5572|5569|552
1744010700000|2025-04-07 07:25:00|5575.7|5572.7|5577.6|5574.6|5578.9|5575.9|5574.2|5571.2|566
1744011000000|2025-04-07 07:30:00|5577.7|5574.7|5574.2|5571.2|5581.8|5578.8|5573.6|5570.6|517
1744011300000|2025-04-07 07:35:00|5574.3|5571.3|5577.4|5574.4|5578|5575|5572.7|5569.7|564
1744011600000|2025-04-07 07:40:00|5577.3|5574.3|5581.3|5578.3|5582.7|5579.7|5575.1|5572.1|551
1744011900000|2025-04-07 07:45:00|5581.4|5578.4|5584.2|5581.2|5584.4|5581.4|5579.2|5576.2|507
1744012200000|2025-04-07 07:50:00|5584.1|5581.1|5589.7|5586.7|5590.4|5587.4|5583|5580|497
1744012500000|2025-04-07 07:55:00|5589.8|5586.8|5583.8|5580.8|5591.4|5588.4|5583.8|5580.8|463
1744012800000|2025-04-07 08:00:00|5583.9|5580.9|5589.5|5586.5|5592.1|5589.1|5583.2|5580.2|613
1744013100000|2025-04-07 08:05:00|5589.8|5586.8|5590.3|5587.3|5592.2|5589.2|5585.6|5582.6|557
1744013400000|2025-04-07 08:10:00|5590.5|5587.5|5586.5|5583.5|5592.7|5589.7|5585.7|5582.7|591
1744013700000|2025-04-07 08:15:00|5586.7|5583.7|5574.3|5571.3|5587.7|5584.7|5573.8|5570.8|571
1744014000000|2025-04-07 08:20:00|5574.5|5571.5|5574.6|5571.6|5577.6|5574.6|5571.5|5568.5|507
1744014300000|2025-04-07 08:25:00|5574.1|5571.1|5569.9|5566.9|5574.4|5571.4|5569.8|5566.8|420
1744014600000|2025-04-07 08:30:00|5569.8|5566.8|5571.4|5568.4|5572|5569|5566.2|5563.2|417
1744014900000|2025-04-07 08:35:00|5571.7|5568.7|5566.2|5563.2|5571.7|5568.7|5564.5|5561.5|450
1744015200000|2025-04-07 08:40:00|5566.1|5563.1|5565.6|5562.6|5570|5567|5564.1|5561.1|385
1744015500000|2025-04-07 08:45:00|5565.8|5562.8|5568.7|5565.7|5570.1|5567.1|5565.2|5562.2|419
1744015800000|2025-04-07 08:50:00|5568.6|5565.6|5572.8|5569.8|5574.7|5571.7|5563.7|5560.7|419
1744016100000|2025-04-07 08:55:00|5572.5|5569.5|5565.4|5562.4|5574.2|5571.2|5564.4|5561.4|278
1744016400000|2025-04-07 09:00:00|5565.3|5562.3|5567.6|5564.4|5568.1|5565.1|5562.8|5559.8|310
1744016700000|2025-04-07 09:05:00|5568.1|5564.1|5558.8|5555.8|5568.2|5565|5557.6|5554.6|413
1744017000000|2025-04-07 09:10:00|5559|5556|5559.5|5556.5|5562.6|5559.6|5557.4|5554.4|431
1744017300000|2025-04-07 09:15:00|5559.4|5556.4|5556.5|5553.5|5561.3|5558.3|5556.1|5553.1|417
1744017600000|2025-04-07 09:20:00|5556.6|5553.6|5558.9|5555.9|5560.8|5557.8|5554.6|5551.6|438
1744017900000|2025-04-07 09:25:00|5559.2|5556.2|5558.4|5555.4|5561|5558|5556.3|5553.3|471
1744018200000|2025-04-07 09:30:00|5558.1|5555.1|5567.5|5564.5|5567.7|5564.7|5558|5555|528
1744018500000|2025-04-07 09:35:00|5567.7|5564.7|5574.2|5571.2|5576.2|5573.2|5567.7|5564.7|414
1744018800000|2025-04-07 09:40:00|5574.3|5571.3|5578.8|5575.8|5579.7|5576.7|5570.1|5567.1|443
1744019100000|2025-04-07 09:45:00|5578.7|5575.7|5574.9|5571.9|5579.5|5576.5|5573.7|5570.7|405
1744019400000|2025-04-07 09:50:00|5574.6|5571.6|5574.6|5571.6|5576.9|5573.9|5572|5569|397
1744019700000|2025-04-07 09:55:00|5574.5|5571.5|5575.3|5572.3|5577.8|5574.8|5573.2|5570.2|388
1744020000000|2025-04-07 10:00:00|5575.6|5572.6|5580.3|5577.1|5583.8|5580.8|5575.2|5572.2|553
1744020300000|2025-04-07 10:05:00|5580.1|5577|5578.4|5575.4|5581.2|5578.2|5577|5574|450
1744020600000|2025-04-07 10:10:00|5578.3|5575.3|5576.1|5573.1|5578.5|5575.5|5573.1|5570.1|472
1744020900000|2025-04-07 10:15:00|5575.9|5572.9|5584.3|5581.3|5585.2|5582.2|5575.9|5572.9|516
1744021200000|2025-04-07 10:20:00|5584.2|5581.2|5580.9|5577.9|5585.8|5582.8|5579.8|5576.8|514
1744021500000|2025-04-07 10:25:00|5581|5578|5591.2|5588.2|5591.5|5588.5|5579.1|5576.1|580
1744021800000|2025-04-07 10:30:00|5591.1|5588.1|5592.1|5589.1|5595.5|5592.5|5589.4|5586.4|428
1744022100000|2025-04-07 10:35:00|5592.2|5589.2|5596.4|5593.4|5598.3|5595.3|5591.6|5588.6|401
1744022400000|2025-04-07 10:40:00|5596.3|5593.3|5595.2|5592.2|5598.4|5595.4|5591.8|5588.8|545
1744022700000|2025-04-07 10:45:00|5595.5|5592.5|5595.7|5592.7|5600.3|5597.3|5592.4|5589.4|577
1744023000000|2025-04-07 10:50:00|5595.6|5592.6|5590.4|5588.6|5597.8|5594.8|5589.4|5587.6|516
1744023300000|2025-04-07 10:55:00|5590.2|5588.4|5585.8|5584|5590.6|5588.4|5585.2|5583.3|531
1744023600000|2025-04-07 11:00:00|5585.9|5584.1|5588.4|5586.6|5590.5|5588.7|5584.5|5582.2|595
1744023900000|2025-04-07 11:05:00|5588.5|5586.7|5591.5|5589.7|5591.6|5589.8|5586.3|5584.5|517
1744024200000|2025-04-07 11:10:00|5591.4|5589.6|5588.4|5586.6|5591.7|5589.7|5584.2|5582.4|509
1744024500000|2025-04-07 11:15:00|5588.3|5586.5|5592.9|5591.1|5594.8|5592.9|5588.3|5586.5|433
1744024800000|2025-04-07 11:20:00|5592.8|5591|5587.2|5585.4|5593.7|5591.9|5586.4|5584|445
1744025100000|2025-04-07 11:25:00|5587.1|5585.3|5592.1|5589.1|5592.2|5590.1|5583.8|5581.4|480
1744025400000|2025-04-07 11:30:00|5591.8|5588.8|5586.7|5584.9|5592.4|5590.6|5586.4|5584.6|451
1744025700000|2025-04-07 11:35:00|5586.5|5584.7|5581.6|5579.8|5587.4|5585.6|5579.5|5577.7|498
1744026000000|2025-04-07 11:40:00|5581.7|5579.9|5577.7|5575.9|5583.4|5581.6|5577.1|5575.3|499
1744026300000|2025-04-07 11:45:00|5577.4|5575.6|5576.4|5574.6|5578.8|5577|5575.6|5573.8|391
1744026600000|2025-04-07 11:50:00|5576.5|5574.7|5577.7|5575.9|5581.4|5579.6|5576|5574.2|491
1744026900000|2025-04-07 11:55:00|5577.8|5576|5582.8|5581|5582.9|5581.1|5577.6|5575.8|391
1744027200000|2025-04-07 12:00:00|5583.1|5581.3|5584.1|5582.3|5585.9|5584|5581.4|5579.6|553
1744027500000|2025-04-07 12:05:00|5584.2|5582.4|5581.9|5580.1|5584.2|5582.4|5578.5|5576.7|463
1744027800000|2025-04-07 12:10:00|5582.1|5580.3|5580.8|5579|5583.3|5581.5|5578.6|5576.8|466
1744028100000|2025-04-07 12:15:00|5580.9|5579.1|5580.7|5578.9|5583|5581.2|5578.2|5576.4|486
1744028400000|2025-04-07 12:20:00|5580.5|5578.7|5588.7|5586.9|5590.6|5588.8|5579.8|5578|494
1744028700000|2025-04-07 12:25:00|5589.1|5587.3|5596.5|5594.7|5603.6|5601.8|5587|5585.2|665
1744029000000|2025-04-07 12:30:00|5596.4|5594.6|5602.9|5601.1|5603|5601.2|5594.4|5592.6|733
1744029300000|2025-04-07 12:35:00|5603|5601.2|5602.2|5598.2|5604.5|5602.7|5599.4|5597.1|599
1744029600000|2025-04-07 12:40:00|5601.9|5598.4|5603|5601.2|5604|5602.2|5598.2|5595|565
1744029900000|2025-04-07 12:45:00|5602.9|5601.1|5609.8|5608|5616.3|5614.5|5598|5596.2|726
1744030200000|2025-04-07 12:50:00|5610|5608.2|5610|5608.2|5618.2|5616.4|5608.4|5606.6|810
1744030500000|2025-04-07 12:55:00|5610.2|5608.4|5611.3|5609.5|5615.2|5613.4|5609.5|5607.7|595
1744030800000|2025-04-07 13:00:00|5611.4|5609.6|5602.1|5600.3|5611.5|5609.7|5601.8|5600|648
1744031100000|2025-04-07 13:05:00|5601.8|5600|5599.4|5597.6|5604.7|5602.9|5598.2|5596.4|548
1744031400000|2025-04-07 13:10:00|5599.3|5597.5|5597.1|5595.3|5601.2|5599.4|5594.9|5593.1|474
1744031700000|2025-04-07 13:15:00|5597|5595.2|5592.6|5590.8|5598.8|5597|5589.9|5588.1|454
1744032000000|2025-04-07 13:20:00|5592.5|5590.7|5587|5585.2|5592.7|5590.9|5585.9|5584.1|409
1744032300000|2025-04-07 13:25:00|5586.9|5585.1|5590.6|5587.6|5591.6|5589.8|5586.3|5584.5|440
1744032600000|2025-04-07 13:30:00|5590.9|5587.9|5590.2|5588.4|5595.9|5594.1|5587.4|5585.6|655
1744032900000|2025-04-07 13:35:00|5590|5588.2|5589.6|5587.8|5590.5|5588.7|5585.2|5583.4|544
1744033200000|2025-04-07 13:40:00|5589.7|5587.9|5587.1|5585.3|5592.7|5590.9|5583.7|5581.9|569
1744033500000|2025-04-07 13:45:00|5587.3|5585.5|5588.8|5587|5591.7|5589.9|5585.7|5583.9|570
1744033800000|2025-04-07 13:50:00|5588.6|5586.8|5595.3|5593.5|5596.4|5594.6|5586.5|5584.7|628
1744034100000|2025-04-07 13:55:00|5595.2|5593.4|5593.5|5591.7|5595.8|5594|5590.7|5588.9|546
1744034400000|2025-04-07 14:00:00|5593.6|5591.8|5595.3|5593.5|5600.7|5598.7|5593|5591.1|608
1744034700000|2025-04-07 14:05:00|5595.2|5593.4|5594.3|5592.5|5598.4|5596.6|5587.9|5586.1|679
1744035000000|2025-04-07 14:10:00|5594.4|5592.6|5616.8|5613.8|5646.6|5642.6|5594.2|5592.4|1016
1744035300000|2025-04-07 14:15:00|5616.3|5613.3|5614|5610.8|5629.9|5626.9|5610.8|5607.8|897
1744035600000|2025-04-07 14:20:00|5613.1|5610.1|5598|5595|5616.2|5613.2|5594.3|5591.2|1007
1744035900000|2025-04-07 14:25:00|5596.3|5593.3|5593.3|5590.3|5602.7|5599.7|5589.9|5586.9|912
1744036200000|2025-04-07 14:30:00|5593|5590|5585.3|5582.3|5603.5|5600.5|5585|5582|931
1744036500000|2025-04-07 14:35:00|5585.1|5582.1|5567.2|5564.2|5589.5|5586.5|5561.1|5558.1|960
1744036800000|2025-04-07 14:40:00|5566.9|5563.9|5569.5|5566.5|5575.7|5572.7|5564.4|5561.4|839
1744037100000|2025-04-07 14:45:00|5569.7|5566.7|5564.2|5561.2|5576.5|5573.5|5562.8|5559.8|785
1744037400000|2025-04-07 14:50:00|5563.9|5560.9|5559.1|5556|5575.1|5573|5558.3|5554.7|840
1744037700000|2025-04-07 14:55:00|5559.7|5556.5|5548.4|5546.6|5564.8|5561.6|5541.8|5540|934
1744038000000|2025-04-07 15:00:00|5548.9|5547.1|5558.5|5556.7|5563.7|5561.9|5541.2|5538.2|878
1744038300000|2025-04-07 15:05:00|5558.3|5556.5|5560.1|5558.3|5564.1|5562.3|5557.7|5555.9|739
1744038600000|2025-04-07 15:10:00|5559.5|5557.7|5552.3|5549.3|5563.4|5561.5|5543.2|5540.5|742
1744038900000|2025-04-07 15:15:00|5551.9|5548.9|5547.6|5545.8|5552.7|5549.7|5528.8|5525.8|889
1744039200000|2025-04-07 15:20:00|5546.8|5545|5544.1|5542.3|5556.3|5554.5|5543.3|5541.5|796
1744039500000|2025-04-07 15:25:00|5544.3|5542.5|5534.2|5532.4|5550.8|5549|5533.9|5532.1|797
1744039800000|2025-04-07 15:30:00|5534.8|5533|5536.9|5535.1|5539.9|5537.2|5530|5527|827
1744040100000|2025-04-07 15:35:00|5536.8|5535|5540.3|5537.3|5542.2|5540.4|5535.8|5534|767
1744040400000|2025-04-07 15:40:00|5539.5|5536.5|5549|5547.2|5551.3|5549.5|5537.8|5535.8|773
1744040700000|2025-04-07 15:45:00|5549.1|5547.3|5547.6|5544.6|5552|5549.9|5543.6|5541.6|694
1744041000000|2025-04-07 15:50:00|5547.5|5544.5|5540.6|5538.8|5551|5548|5540.5|5538.6|612
1744041300000|2025-04-07 15:55:00|5540.8|5539|5535.5|5533.7|5544.3|5542.5|5535.3|5533.5|618
1744041600000|2025-04-07 16:00:00|5535.4|5533.6|5533.5|5530.5|5535.5|5533.7|5528.8|5525.8|670
1744041900000|2025-04-07 16:05:00|5533.2|5530.2|5525.4|5522.4|5533.4|5530.6|5523.8|5522|642
1744042200000|2025-04-07 16:10:00|5525.3|5522.3|5528.3|5526.5|5528.8|5527|5523.9|5522.1|679
1744042500000|2025-04-07 16:15:00|5528.5|5526.7|5529.8|5528|5532.2|5529.9|5526.7|5524.9|601
1744042800000|2025-04-07 16:20:00|5529.9|5528.1|5525.5|5523.7|5529.9|5528.1|5522.1|5520.3|562
1744043100000|2025-04-07 16:25:00|5525.6|5523.8|5521.2|5519.4|5530.4|5528.6|5521.1|5519.3|559
1744043400000|2025-04-07 16:30:00|5521.4|5519.6|5521.2|5519.4|5523.8|5521.6|5518.4|5516|453
1744043700000|2025-04-07 16:35:00|5521.4|5519.6|5521.8|5518.8|5523.2|5521.4|5517.4|5515.5|508
1744044000000|2025-04-07 16:40:00|5521.6|5519.8|5518.9|5517.1|5524.3|5522.5|5515.8|5514|421
1744044300000|2025-04-07 16:45:00|5518.8|5517|5518.4|5516.6|5521.1|5519.3|5516.1|5514.3|442
1744044600000|2025-04-07 16:50:00|5518.5|5516.7|5514|5512.2|5518.8|5517|5512.1|5510.1|476
1744044900000|2025-04-07 16:55:00|5514.2|5512.4|5510.8|5509|5515.1|5512.8|5507.6|5505.8|408
1744045200000|2025-04-07 17:00:00|5510.9|5509.1|5518.9|5517.1|5529.2|5526.2|5510.9|5509.1|789
1744045500000|2025-04-07 17:05:00|5519.5|5517.7|5520.9|5519.1|5522.2|5520|5513.7|5511.9|648
1744045800000|2025-04-07 17:10:00|5521|5519.2|5524.4|5522.6|5525.8|5523.9|5519.8|5518|560
1744046100000|2025-04-07 17:15:00|5524.5|5522.7|5542.7|5539.7|5543.7|5541.9|5523.4|5521.6|694
1744046400000|2025-04-07 17:20:00|5545|5542|5546.5|5544.7|5549|5547.1|5541.4|5539.6|642
1744046700000|2025-04-07 17:25:00|5546.4|5544.6|5547.5|5545.7|5549.5|5546.9|5542.8|5540.7|587
1744047000000|2025-04-07 17:30:00|5547.6|5545.8|5546.2|5544.4|5548.9|5547.1|5540.9|5539.1|512
1744047300000|2025-04-07 17:35:00|5546.3|5544.5|5547.7|5545.9|5551.7|5549.9|5545.3|5543.5|586
1744047600000|2025-04-07 17:40:00|5548.4|5546.6|5550.6|5547.6|5552.1|5548.3|5544.6|5542.8|606
1744047900000|2025-04-07 17:45:00|5550.7|5547.7|5550.7|5548.9|5554.5|5552.7|5544.6|5541.2|613
1744048200000|2025-04-07 17:50:00|5550.5|5548.7|5551.3|5549.5|5552.5|5550.7|5546.4|5544.6|621
1744048500000|2025-04-07 17:55:00|5550.8|5549|5550.2|5548.4|5553.8|5551.9|5550|5548.2|533
1744048800000|2025-04-07 18:00:00|5550.6|5548.8|5548.4|5546.6|5552.1|5550|5546.4|5544.2|573
1744049100000|2025-04-07 18:05:00|5548.3|5546.5|5547.9|5546.1|5554.7|5551.7|5543.7|5541.6|495
1744049400000|2025-04-07 18:10:00|5547.7|5545.9|5540.2|5537.2|5551|5548.7|5540.2|5537.2|445
1744049700000|2025-04-07 18:15:00|5540.3|5537.3|5542.1|5540.3|5546.3|5543.7|5538.8|5535.8|512
1744050000000|2025-04-07 18:20:00|5542.4|5540.6|5542.1|5540.3|5545|5543.2|5539.9|5537.9|499
1744050300000|2025-04-07 18:25:00|5542.5|5540.7|5537.2|5535.4|5543|5541.2|5535.9|5534|418
1744050600000|2025-04-07 18:30:00|5537|5535.2|5538.5|5536.7|5540.9|5538.8|5537|5535.2|391
1744050900000|2025-04-07 18:35:00|5538.4|5536.6|5544.3|5542.5|5545|5542.9|5537.6|5535.8|419
1744051200000|2025-04-07 18:40:00|5544.2|5542.4|5541.2|5539.4|5547.8|5545.8|5540.8|5539|440
1744051500000|2025-04-07 18:45:00|5541.3|5539.5|5535.4|5533.6|5541.5|5539.5|5535.2|5533.4|381
1744051800000|2025-04-07 18:50:00|5535.3|5533.5|5535|5533.2|5535.7|5533.9|5532.1|5530.3|313
1744052100000|2025-04-07 18:55:00|5534.6|5532.8|5530.5|5527.5|5534.9|5532.8|5529.6|5527.5|342
1744052400000|2025-04-07 19:00:00|5530.4|5527.3|5533.6|5531.8|5538.5|5536.7|5529.7|5526.7|407
1744052700000|2025-04-07 19:05:00|5533.7|5531.9|5529.3|5527.5|5535.1|5533.3|5529.1|5527.3|290
1744053000000|2025-04-07 19:10:00|5529.1|5527.3|5530.2|5528.4|5532.4|5530.3|5527|5525.2|225
1744053300000|2025-04-07 19:15:00|5530.3|5528.5|5536|5533|5536.6|5533.6|5528.1|5526.3|317
1744053600000|2025-04-07 19:20:00|5536.2|5533.2|5537.1|5535.3|5538.6|5535.6|5534.1|5532.3|370
1744053900000|2025-04-07 19:25:00|5537.3|5535.5|5531.9|5530.1|5537.9|5536.1|5531.8|5530|265
1744054200000|2025-04-07 19:30:00|5531.8|5530|5537.2|5535.4|5538.8|5537|5531.8|5530|291
1744054500000|2025-04-07 19:35:00|5537.3|5535.5|5541.6|5539.8|5545.3|5541.6|5535.6|5532.8|320
1744054800000|2025-04-07 19:40:00|5541.7|5539.9|5538.5|5535.5|5542.7|5540.9|5535.2|5533.4|324
1744055100000|2025-04-07 19:45:00|5538.4|5535.4|5536.1|5534.3|5539.2|5537|5535.9|5534.1|281
1744055400000|2025-04-07 19:50:00|5535.5|5533.7|5533.7|5531.9|5536.9|5535.1|5533.4|5531.6|202
1744055700000|2025-04-07 19:55:00|5533.8|5532|5531.9|5530.1|5534.2|5532.4|5529|5527.2|200
1744056000000|2025-04-07 20:00:00|5532.3|5530.5|5536.7|5534.9|5536.9|5535.1|5531.5|5529.7|283
1744056300000|2025-04-07 20:05:00|5536.6|5534.8|5537.2|5535.4|5537.7|5535.9|5534.7|5532.9|140
1744056600000|2025-04-07 20:10:00|5537.3|5535.5|5535.4|5533.6|5539.2|5537.4|5535.3|5533.5|147
1744056900000|2025-04-07 20:15:00|5535.2|5533.4|5535.8|5534|5537.5|5535.1|5535|5532.4|235
1744057200000|2025-04-07 20:20:00|5535.9|5534.1|5537.8|5536|5537.9|5536.1|5533.9|5531.8|179
1744057500000|2025-04-07 20:25:00|5537.9|5536.1|5536.6|5533.6|5538.7|5536.4|5535.6|5533.4|196
1744057800000|2025-04-07 20:30:00|5536.7|5533.7|5537.9|5534.9|5538.8|5535.7|5536.3|5532.5|102
1744058100000|2025-04-07 20:35:00|5538|5535|5536.2|5533.2|5538.4|5535.4|5535.8|5532.8|139
1744058400000|2025-04-07 20:40:00|5536.3|5533.3|5538.6|5535.6|5538.9|5535.9|5535.7|5532.7|99
1744058700000|2025-04-07 20:45:00|5538.5|5535.5|5539.3|5536.3|5541.4|5538.4|5538.2|5535.2|109
1744059000000|2025-04-07 20:50:00|5539.2|5536.2|5539|5536|5539.5|5536.5|5538|5535|56
1744059300000|2025-04-07 20:55:00|5539.9|5535.1|5540|5534.2|5545.9|5540.1|5538.2|5532.7|220
1744059900000|2025-04-07 21:05:00|5541.7|5535.9|5539.8|5534|5542.9|5537.1|5539.8|5534|25
1744060200000|2025-04-07 21:10:00|5541.9|5536.1|5541.9|5536.1|5542.4|5536.6|5537.6|5531.8|75
1744060500000|2025-04-07 21:15:00|5541.7|5535.9|5537.7|5531.9|5541.7|5535.9|5537.7|5531.9|38
1744060800000|2025-04-07 21:20:00|5537.6|5531.8|5548.8|5543|5548.9|5543.1|5537.5|5531.7|98
1744061100000|2025-04-07 21:25:00|5548.9|5543.1|5551.5|5545.7|5553.7|5547.9|5548.3|5542.5|108
1744061400000|2025-04-07 21:30:00|5550.2|5544.4|5549.5|5543.7|5552.6|5546.8|5549.4|5543.6|6
1744061700000|2025-04-07 21:35:00|5549.4|5543.6|5548.2|5542.4|5550.9|5545.1|5548.2|5542.4|29
1744062000000|2025-04-07 21:40:00|5548.6|5542.8|5548.4|5542.6|5548.7|5542.9|5548.2|5542.4|12
1744062300000|2025-04-07 21:45:00|5548.5|5542.7|5551.3|5545.5|5552.1|5546.3|5548.2|5542.4|59
1744062600000|2025-04-07 21:50:00|5551.8|5546|5549|5543.2|5552.2|5546.4|5549|5543.2|86
1744062900000|2025-04-07 21:55:00|5548.9|5543.1|5548.7|5542.9|5550.2|5544.4|5548.1|5542.3|71
1744063200000|2025-04-07 22:00:00|5548.6|5542.8|5548.3|5542.5|5551|5545.2|5548.2|5542.4|145
1744063500000|2025-04-07 22:05:00|5547.4|5543.4|5543.3|5540.3|5547.4|5543.4|5541.8|5537.8|152
1744063800000|2025-04-07 22:10:00|5543.1|5540.1|5542.2|5539.2|5543.6|5540.2|5540.6|5537.6|33
1744064100000|2025-04-07 22:15:00|5542.4|5539.4|5538.6|5535.6|5543.5|5540.5|5538.4|5535.4|66
1744064400000|2025-04-07 22:20:00|5538.7|5535.7|5538.9|5535.4|5540|5537|5538.4|5535.2|59
1744064700000|2025-04-07 22:25:00|5538.8|5535.5|5538.7|5535.7|5540|5537|5538.1|5535.1|72
1744065000000|2025-04-07 22:30:00|5538.5|5535.5|5540.1|5537.1|5540.1|5537.1|5537|5534|58
1744065300000|2025-04-07 22:35:00|5540.3|5537.3|5540.7|5537.3|5541.1|5538.1|5539.3|5536.3|69
1744065600000|2025-04-07 22:40:00|5540.8|5537.4|5541|5537.5|5541.5|5538.5|5539.7|5536.7|53
1744065900000|2025-04-07 22:45:00|5540.7|5537.7|5542|5539|5542|5539|5539.4|5536.2|54
1744066200000|2025-04-07 22:50:00|5541.9|5538.9|5541|5538|5542.2|5539.2|5540.2|5537.2|47
1744066500000|2025-04-07 22:55:00|5540.8|5537.8|5539.1|5536.1|5541.1|5538.1|5538.5|5535.5|41
1744066800000|2025-04-07 23:00:00|5539|5536|5539.1|5537.3|5540.1|5537.4|5538.1|5535.4|93
1744067100000|2025-04-07 23:05:00|5539|5537.2|5539.9|5538.1|5540.6|5538.8|5537.1|5535.3|106
1744067400000|2025-04-07 23:10:00|5540|5538.2|5539.2|5537.4|5541.9|5540.1|5538.9|5537.1|90
1744067700000|2025-04-07 23:15:00|5539.4|5537.6|5537.1|5534.1|5539.8|5538|5534.9|5532.7|141
1744068000000|2025-04-07 23:20:00|5537.3|5534.3|5538.8|5537|5538.8|5537|5535.3|5532.3|147
1744068300000|2025-04-07 23:25:00|5538.6|5536.8|5542.1|5540.3|5542.3|5540.5|5538.5|5536.7|155
1744068600000|2025-04-07 23:30:00|5542|5540.2|5538.7|5536.9|5543.2|5540.9|5538.6|5536.8|210
1744068900000|2025-04-07 23:35:00|5538.6|5536.8|5535.7|5533.9|5539.2|5537.4|5535.3|5533.2|153
1744069200000|2025-04-07 23:40:00|5535.5|5533.7|5531.8|5528.8|5535.9|5533.9|5530.9|5528.5|174
1744069500000|2025-04-07 23:45:00|5532|5529|5536.2|5534.4|5537.6|5534.8|5530.8|5529|235
1744069800000|2025-04-07 23:50:00|5537.1|5534.1|5535.2|5533.4|5540.3|5538.5|5534.7|5532.9|254
1744070100000|2025-04-07 23:55:00|5535.3|5533.5|5537.1|5535.3|5540.3|5537.9|5534.8|5532.6|265
1744070400000|2025-04-08 00:00:00|5537.3|5535.5|5542.7|5540.9|5543|5541.2|5535.5|5533.7|423
1744070700000|2025-04-08 00:05:00|5542.8|5541|5547.6|5545.8|5548.4|5546.6|5541.8|5539.8|341
1744071000000|2025-04-08 00:10:00|5547.5|5545.7|5556.8|5555|5557.4|5555.6|5547.5|5545.7|420
1744071300000|2025-04-08 00:15:00|5556.7|5554.9|5553.7|5550.7|5557.3|5555.5|5548.4|5546.6|358
1744071600000|2025-04-08 00:20:00|5553.5|5550.5|5555.6|5553.8|5557.1|5554.5|5552.1|5549.6|329
1744071900000|2025-04-08 00:25:00|5555.7|5553.9|5556.7|5553.7|5557.1|5555.3|5554|5552|257
1744072200000|2025-04-08 00:30:00|5556.6|5553.5|5555.6|5553.8|5559.3|5557.5|5554.7|5552.2|249
1744072500000|2025-04-08 00:35:00|5555.4|5553.6|5558.5|5556.7|5558.6|5556.8|5555|5553.2|275
1744072800000|2025-04-08 00:40:00|5558.4|5556.6|5558|5556.2|5559.8|5558|5557.1|5555.3|180
1744073100000|2025-04-08 00:45:00|5557.9|5556.1|5555.2|5553.4|5558.9|5557.1|5554.4|5552.6|257
1744073400000|2025-04-08 00:50:00|5555.4|5553.6|5556.4|5554.6|5556.4|5554.6|5551.3|5549.5|265
1744073700000|2025-04-08 00:55:00|5556.2|5554.4|5543.7|5541.9|5556.6|5554.8|5543.6|5541.8|488
1744074000000|2025-04-08 01:00:00|5543.6|5541.8|5546|5544.2|5547.2|5545.4|5536.3|5534.5|607
1744074300000|2025-04-08 01:05:00|5546.2|5544.4|5545.2|5543.4|5546.4|5544.5|5540.7|5538.9|444
1744074600000|2025-04-08 01:10:00|5544.9|5543.1|5546.4|5543.4|5550.6|5547.6|5543.4|5541.4|370
1744074900000|2025-04-08 01:15:00|5547|5544|5545.8|5542.8|5548.4|5545.4|5535.6|5532.6|428
1744075200000|2025-04-08 01:20:00|5545.5|5542.5|5549.9|5548.1|5551.2|5549.1|5544.4|5541.4|413
1744075500000|2025-04-08 01:25:00|5550.2|5548.4|5553.6|5550.6|5555.5|5553.7|5550.2|5548.1|450
1744075800000|2025-04-08 01:30:00|5553.5|5550.5|5557.8|5556|5559.4|5557.6|5552.6|5549.6|660
1744076100000|2025-04-08 01:35:00|5557.7|5555.9|5561.6|5559.8|5563.8|5562|5557.3|5555.5|494
1744076400000|2025-04-08 01:40:00|5561.7|5559.9|5566.2|5564.4|5567.2|5565.4|5561.4|5559.6|411
1744076700000|2025-04-08 01:45:00|5566.4|5564.6|5566.6|5564.8|5567.8|5565.7|5564.3|5562.5|357
1744077000000|2025-04-08 01:50:00|5566.7|5564.9|5569.7|5567.9|5569.7|5567.9|5563.5|5561.7|257
1744077300000|2025-04-08 01:55:00|5569.5|5567.7|5570.5|5568.7|5573.2|5571.4|5569.2|5567.4|277
1744077600000|2025-04-08 02:00:00|5570.3|5568.5|5572.7|5570.9|5572.7|5570.9|5567.1|5565.3|287
1744077900000|2025-04-08 02:05:00|5572.6|5570.8|5574.7|5572.9|5577.7|5575.9|5569.4|5567.6|280
1744078200000|2025-04-08 02:10:00|5575.2|5573.4|5577.1|5575.3|5577.7|5575.9|5574.1|5572.3|260
1744078500000|2025-04-08 02:15:00|5577|5575.2|5579.9|5578.1|5581.1|5579.3|5575.1|5573.3|200
1744078800000|2025-04-08 02:20:00|5580|5578.2|5580|5578.2|5580.8|5579|5575.3|5573.5|217
1744079100000|2025-04-08 02:25:00|5580.1|5578.3|5584.4|5582.6|5584.4|5582.6|5578.8|5577|210
1744079400000|2025-04-08 02:30:00|5584.2|5582.4|5583.1|5581.3|5585.9|5584.1|5583|5581.2|191
1744079700000|2025-04-08 02:35:00|5583|5581.2|5582.9|5581.1|5585.1|5583.3|5582|5580.2|281
1744080000000|2025-04-08 02:40:00|5582.8|5581|5584.1|5582.3|5585.8|5584|5581.5|5579.7|228
1744080300000|2025-04-08 02:45:00|5584|5582.2|5580|5578.2|5586.4|5584.6|5580|5578.2|199
1744080600000|2025-04-08 02:50:00|5579.5|5577.7|5575.1|5573.3|5580.5|5578.7|5574.6|5572.8|189
1744080900000|2025-04-08 02:55:00|5575|5573.2|5577.6|5575.8|5577.9|5576.1|5574.6|5572.8|183
1744081200000|2025-04-08 03:00:00|5577.7|5575.9|5577.9|5576.1|5578.9|5577.1|5576.4|5574.6|204
1744081500000|2025-04-08 03:05:00|5578|5576.2|5575.1|5573.3|5579|5577.2|5574.7|5572.9|175
1744081800000|2025-04-08 03:10:00|5575|5573.2|5576.2|5574.4|5576.9|5575.1|5574.4|5572.6|149
1744082100000|2025-04-08 03:15:00|5576.5|5574.7|5576.9|5575.1|5577.5|5575.7|5573.1|5571.3|174
1744082400000|2025-04-08 03:20:00|5577|5575.2|5578.8|5577|5580.2|5578.4|5576.1|5574.3|166
1744082700000|2025-04-08 03:25:00|5578.7|5576.9|5576.8|5575|5579.2|5577.4|5574.9|5573.1|208
1744083000000|2025-04-08 03:30:00|5576.9|5575.1|5577.1|5575.3|5577.9|5576.1|5573.3|5571.5|255
1744083300000|2025-04-08 03:35:00|5577|5575.2|5573.3|5571.5|5577|5575.2|5572.7|5570.9|168
1744083600000|2025-04-08 03:40:00|5573.2|5571.4|5571.4|5569.6|5573.2|5571.4|5570.1|5568.3|169
1744083900000|2025-04-08 03:45:00|5571.6|5569.8|5575.3|5573.5|5575.8|5574|5570.7|5568.9|142
1744084200000|2025-04-08 03:50:00|5575.2|5573.4|5573.8|5572|5575.3|5573.5|5573.2|5571.4|84
1744084500000|2025-04-08 03:55:00|5574|5572.2|5572.3|5570.5|5574.2|5572.4|5571.3|5569.5|108
1744084800000|2025-04-08 04:00:00|5572.2|5570.4|5576.8|5575|5578.8|5577|5571.6|5569.8|209
1744085100000|2025-04-08 04:05:00|5576.7|5574.9|5583.4|5580.4|5583.6|5580.6|5576.7|5574.9|221
1744085400000|2025-04-08 04:10:00|5583.7|5580.7|5590.3|5587.3|5590.3|5587.3|5583.2|5580.2|204
1744085700000|2025-04-08 04:15:00|5590.4|5587.4|5598.5|5596.7|5601.9|5598.6|5589.5|5587|260
1744086000000|2025-04-08 04:20:00|5598.6|5596.8|5604.2|5602.4|5604.2|5602.4|5598.3|5596.5|256
1744086300000|2025-04-08 04:25:00|5605.1|5603.3|5598.2|5596.4|5607|5605.2|5598.2|5595.7|282
1744086600000|2025-04-08 04:30:00|5598.1|5596.3|5598.2|5595.2|5598.9|5597.1|5596.8|5593.8|194
1744086900000|2025-04-08 04:35:00|5598|5595|5602.9|5601.1|5604.5|5602.6|5597|5594.7|232
1744087200000|2025-04-08 04:40:00|5603|5601.2|5606.6|5604.8|5610.3|5607.8|5602.9|5601.1|265
1744087500000|2025-04-08 04:45:00|5606.5|5604.7|5607|5605.2|5608|5606.2|5605.3|5602.7|280
1744087800000|2025-04-08 04:50:00|5607.1|5605.3|5604.7|5602.9|5608.5|5606.7|5603.8|5602|229
1744088100000|2025-04-08 04:55:00|5604.6|5602.8|5608.1|5606.3|5608.1|5606.3|5603.9|5602.1|214
1744088400000|2025-04-08 05:00:00|5607.9|5606.1|5598.3|5596.5|5607.9|5606.1|5597.6|5595.8|375
1744088700000|2025-04-08 05:05:00|5598.2|5596.4|5596.2|5594.4|5598.2|5596.4|5594.7|5592.1|203
1744089000000|2025-04-08 05:10:00|5596.3|5594.5|5595.9|5594.1|5597.7|5595.9|5594.3|5591.8|220
1744089300000|2025-04-08 05:15:00|5595.8|5594|5595.8|5594|5597.3|5594.4|5591.2|5589.4|202
1744089600000|2025-04-08 05:20:00|5595.9|5594.1|5594.8|5591.8|5597.8|5596|5594.1|5591.7|166
1744089900000|2025-04-08 05:25:00|5594.7|5591.7|5589.7|5587.9|5594.7|5592.6|5589.7|5587.9|182
1744090200000|2025-04-08 05:30:00|5589.8|5588|5595.5|5593.7|5597|5595.2|5589.8|5588|228
1744090500000|2025-04-08 05:35:00|5595.4|5593.6|5597.9|5596.1|5599|5597.2|5593.4|5591.6|204
1744090800000|2025-04-08 05:40:00|5597.8|5596|5595|5593.2|5599.5|5597.7|5593.7|5591.9|231
1744091100000|2025-04-08 05:45:00|5594.9|5593.1|5600.5|5598.7|5600.5|5598.7|5594.3|5592.5|254
1744091400000|2025-04-08 05:50:00|5600.3|5598.5|5607.6|5605.8|5607.9|5606.1|5600.3|5598.5|238
1744091700000|2025-04-08 05:55:00|5607.7|5605.9|5608.9|5607.1|5610.6|5608.4|5606.7|5604.9|245
1744092000000|2025-04-08 06:00:00|5608.7|5606.9|5604.1|5601.1|5609.6|5607.8|5603.4|5601.1|445
1744092300000|2025-04-08 06:05:00|5603.4|5601.6|5605.9|5604.1|5609.6|5607.8|5599.2|5597.4|468
1744092600000|2025-04-08 06:10:00|5606|5604.2|5602.9|5601.1|5609.3|5607.2|5601.4|5599.6|372
1744092900000|2025-04-08 06:15:00|5603|5601.2|5599.9|5598.1|5604.6|5602.8|5599.7|5597.9|263
1744093200000|2025-04-08 06:20:00|5599.8|5598|5602|5600.2|5602.3|5600.5|5598.1|5596.3|318
1744093500000|2025-04-08 06:25:00|5602.1|5600.3|5604|5602.2|5605.1|5603.3|5599.9|5598.1|298
1744093800000|2025-04-08 06:30:00|5603.8|5602|5608.3|5606.5|5610.1|5608.3|5603.8|5602|383
1744094100000|2025-04-08 06:35:00|5608.1|5606.3|5612.4|5610.6|5614.6|5612.8|5607.1|5605.3|376
1744094400000|2025-04-08 06:40:00|5612.2|5610.4|5613|5611.2|5614.2|5612.4|5611.1|5609.3|287
1744094700000|2025-04-08 06:45:00|5612.9|5611.1|5612.6|5610.8|5613.1|5611.3|5606.3|5604.5|325
1744095000000|2025-04-08 06:50:00|5612.7|5610.9|5611.4|5609.6|5615.2|5612.9|5610.8|5609|310
1744095300000|2025-04-08 06:55:00|5611.2|5609.4|5611.1|5609.3|5613|5611.2|5606.6|5604|366
1744095600000|2025-04-08 07:00:00|5611.2|5609.4|5616.1|5614.3|5619.7|5617.9|5609.5|5607.7|472
1744095900000|2025-04-08 07:05:00|5616.3|5614.5|5618.1|5616.3|5618.9|5617.1|5613.8|5612|308
1744096200000|2025-04-08 07:10:00|5618|5616.2|5624.4|5622.6|5624.8|5623|5615.1|5612.8|327
1744096500000|2025-04-08 07:15:00|5624.2|5622.4|5613.6|5609.6|5625|5622.9|5613.1|5609.1|395
1744096800000|2025-04-08 07:20:00|5613|5609|5613.7|5611.9|5616.2|5613.6|5610.1|5607.5|303
1744097100000|2025-04-08 07:25:00|5613.9|5612.1|5615|5613.2|5617|5615.2|5610.9|5609.1|283
1744097400000|2025-04-08 07:30:00|5614.9|5613.1|5614.6|5612.8|5620.2|5618.4|5614.3|5612.5|400
1744097700000|2025-04-08 07:35:00|5614.5|5612.7|5607|5605.2|5614.5|5612.7|5603.8|5602|417
1744098000000|2025-04-08 07:40:00|5606.9|5605.1|5604.6|5602.8|5610.4|5608.6|5604.2|5602.4|371
1744098300000|2025-04-08 07:45:00|5604.8|5603|5607.6|5605.8|5608.3|5606.5|5603.1|5601.3|414
1744098600000|2025-04-08 07:50:00|5607.8|5606|5607.5|5605.7|5607.9|5606.1|5602.5|5600.7|422
1744098900000|2025-04-08 07:55:00|5607.4|5605.6|5597.4|5595.6|5608.2|5606.4|5597.3|5595.5|372
1744099200000|2025-04-08 08:00:00|5597|5595.2|5596.8|5595|5600.4|5597.8|5592.8|5590.8|422
1744099500000|2025-04-08 08:05:00|5596.7|5594.9|5601.5|5599.7|5602.2|5600.3|5596.1|5594.3|450
1744099800000|2025-04-08 08:10:00|5601.7|5599.9|5600.7|5598.9|5601.7|5599.9|5597.4|5595.6|277
1744100100000|2025-04-08 08:15:00|5600.1|5598.3|5601.1|5599.3|5603.5|5601.7|5599.5|5597.7|279
1744100400000|2025-04-08 08:20:00|5600.7|5598.9|5599.4|5597.6|5601.6|5599.8|5596.5|5594.7|328
1744100700000|2025-04-08 08:25:00|5599.5|5597.7|5605.4|5603.6|5607.5|5605.1|5598.2|5596.4|311
1744101000000|2025-04-08 08:30:00|5605.3|5603.5|5601.2|5599.4|5607.8|5606|5601.2|5599.4|342
1744101300000|2025-04-08 08:35:00|5601.1|5599.3|5600.6|5598.8|5602.9|5601.1|5598.3|5596.5|342
1744101600000|2025-04-08 08:40:00|5600.5|5598.7|5603.2|5601.4|5603.2|5601.4|5597.1|5595.3|300
1744101900000|2025-04-08 08:45:00|5603.1|5601.3|5600.7|5598.9|5603.8|5602|5597.3|5595.5|319
1744102200000|2025-04-08 08:50:00|5600.8|5599|5601.3|5599.5|5602.3|5600.5|5597.7|5595.9|320
1744102500000|2025-04-08 08:55:00|5601.5|5599.7|5602.6|5600.8|5604.5|5602.7|5601.2|5599.4|313
1744102800000|2025-04-08 09:00:00|5602.4|5600.6|5597|5595.2|5602.4|5600.6|5594.1|5592.3|352
1744103100000|2025-04-08 09:05:00|5596.9|5595.1|5594.5|5592.7|5597.7|5595.9|5592.7|5590.9|308
1744103400000|2025-04-08 09:10:00|5593.9|5592.1|5592.5|5590.7|5595.1|5593.3|5587|5585.2|356
1744103700000|2025-04-08 09:15:00|5592.4|5590.6|5589.1|5587.3|5593.5|5591.7|5588.7|5586.9|250
1744104000000|2025-04-08 09:20:00|5589.2|5587.4|5585.4|5583.6|5590.2|5588.4|5585|5583.2|353
1744104300000|2025-04-08 09:25:00|5585.5|5583.7|5585.8|5584|5587.7|5585.9|5583.6|5581.8|321
1744104600000|2025-04-08 09:30:00|5585.7|5583.9|5584.7|5582.9|5587.5|5585.7|5582.8|5581|348
1744104900000|2025-04-08 09:35:00|5584.1|5582.3|5585.8|5584|5589.1|5587.1|5583.4|5581.6|283
1744105200000|2025-04-08 09:40:00|5585.7|5583.9|5590.1|5588.3|5591|5589.2|5585|5583.2|274
1744105500000|2025-04-08 09:45:00|5590|5588.2|5586.6|5584.8|5592|5590.2|5585.7|5583.9|297
1744105800000|2025-04-08 09:50:00|5586.5|5584.7|5590.3|5588.5|5591.3|5589.5|5586.1|5584.3|290
1744106100000|2025-04-08 09:55:00|5590.4|5588.6|5589.8|5588|5592.6|5590.8|5589.4|5587.6|284
1744106400000|2025-04-08 10:00:00|5589.7|5587.9|5589.4|5587.6|5591.1|5589|5587.5|5585.5|268
1744106700000|2025-04-08 10:05:00|5589.6|5587.8|5595.5|5593.7|5596.8|5595|5589.5|5587.4|255
1744107000000|2025-04-08 10:10:00|5595.4|5593.6|5590.2|5588.4|5596.3|5594.5|5589.4|5587.6|252
1744107300000|2025-04-08 10:15:00|5590|5588.2|5591.1|5589.3|5592.9|5591.1|5587|5585.2|279
1744107600000|2025-04-08 10:20:00|5591|5589.2|5593.9|5592.1|5594.2|5592.4|5591|5589.2|323
1744107900000|2025-04-08 10:25:00|5593.8|5592|5595.3|5593.5|5596|5594.2|5592|5590.2|260
1744108200000|2025-04-08 10:30:00|5595.2|5593.4|5594.6|5592.8|5596.8|5595|5593.6|5591.8|258
1744108500000|2025-04-08 10:35:00|5594.8|5593|5599.3|5597.5|5599.4|5597.6|5594.2|5592.4|268
1744108800000|2025-04-08 10:40:00|5599.2|5597.4|5597.7|5595.9|5600.4|5598.6|5597|5595.2|232
1744109100000|2025-04-08 10:45:00|5597.8|5596|5597|5595.2|5598.6|5596.8|5594.7|5592.9|266
1744109400000|2025-04-08 10:50:00|5596.9|5595.1|5594.5|5592.7|5598.5|5596.7|5594|5592.2|293
1744109700000|2025-04-08 10:55:00|5594.4|5592.6|5591.3|5589.5|5595.3|5593.2|5590.9|5589.1|289
1744110000000|2025-04-08 11:00:00|5591.2|5589.4|5591.4|5589.6|5592.3|5590.1|5587.3|5585.5|359
1744110300000|2025-04-08 11:05:00|5591.5|5589.7|5590.7|5588.9|5592.7|5590.7|5588.7|5586.9|264
1744110600000|2025-04-08 11:10:00|5590.9|5589.1|5594.3|5592.5|5595.4|5593.6|5590.2|5588.4|367
1744110900000|2025-04-08 11:15:00|5594.4|5592.6|5596.7|5594.9|5598.1|5596.3|5593.2|5591.4|378
1744111200000|2025-04-08 11:20:00|5596.8|5595|5595.6|5593.8|5598.6|5596.8|5594.7|5592.9|343
1744111500000|2025-04-08 11:25:00|5595.7|5593.9|5591.8|5590|5596.9|5595.1|5591.8|5590|331
1744111800000|2025-04-08 11:30:00|5591.4|5589.6|5590.3|5588.5|5592.4|5590.6|5589|5587.2|310
1744112100000|2025-04-08 11:35:00|5590.4|5588.6|5592.8|5591|5594.8|5593|5588.9|5587.1|348
1744112400000|2025-04-08 11:40:00|5592.9|5591.1|5589.6|5587.8|5593|5591.2|5587.9|5586.1|274
1744112700000|2025-04-08 11:45:00|5589.7|5587.9|5592.9|5591.1|5594.3|5592.5|5589.3|5587.5|268
1744113000000|2025-04-08 11:50:00|5593|5591.2|5597|5595.2|5597.4|5595.6|5591.4|5589.6|289
1744113300000|2025-04-08 11:55:00|5596.9|5595.1|5600.7|5598.9|5600.7|5598.9|5595.8|5594|234
1744113600000|2025-04-08 12:00:00|5600.8|5599|5602.3|5600.5|5604.7|5602.9|5600.5|5598.7|388
1744113900000|2025-04-08 12:05:00|5602.2|5600.4|5606.8|5605|5607.9|5606.1|5600.4|5598.6|338
1744114200000|2025-04-08 12:10:00|5606.6|5604.8|5607.2|5605.4|5609.4|5607.6|5606|5604.2|350
1744114500000|2025-04-08 12:15:00|5607|5605.2|5607.5|5605.7|5610.4|5608.6|5606.8|5605|313
1744114800000|2025-04-08 12:20:00|5607.8|5606|5608.2|5606.4|5608.8|5607|5604.2|5602.4|362
1744115100000|2025-04-08 12:25:00|5608.3|5606.5|5610.1|5608.3|5611.2|5608.5|5607.5|5605.7|292
1744115400000|2025-04-08 12:30:00|5610|5608.2|5617.2|5615.4|5617.2|5615.4|5608.6|5606.8|365
1744115700000|2025-04-08 12:35:00|5617.4|5615.6|5618.5|5616.7|5618.6|5616.8|5615.1|5613.3|257
1744116000000|2025-04-08 12:40:00|5618.4|5616.6|5615.5|5613.7|5619|5617.2|5615.2|5613.4|236
1744116300000|2025-04-08 12:45:00|5615.6|5613.8|5619.7|5617.9|5622.6|5620.8|5615.4|5613.6|306
1744116600000|2025-04-08 12:50:00|5619.8|5618|5618.2|5616.4|5620|5618.2|5615.9|5614|279
1744116900000|2025-04-08 12:55:00|5618.1|5616.3|5613.2|5611.4|5618.1|5616.3|5610|5608.2|297
1744117200000|2025-04-08 13:00:00|5613.1|5611.3|5618.6|5616.8|5618.6|5616.8|5611.7|5609.9|372
1744117500000|2025-04-08 13:05:00|5618.4|5616.6|5617.7|5614.7|5619.6|5617.8|5608.3|5606.5|498
1744117800000|2025-04-08 13:10:00|5618.2|5615.2|5622.8|5621|5627.1|5625.3|5615.9|5614.1|663
1744118100000|2025-04-08 13:15:00|5623|5621.2|5626.1|5624.3|5626.4|5624.6|5617.3|5615.5|555
1744118400000|2025-04-08 13:20:00|5626|5624.2|5619.9|5618.1|5626.5|5624.4|5618.2|5616.4|431
1744118700000|2025-04-08 13:25:00|5620.3|5618.5|5620|5618.2|5622.6|5620.8|5617.3|5615.5|422
1744119000000|2025-04-08 13:30:00|5619.6|5617.8|5616.1|5614.3|5621.2|5619.4|5615.8|5614|564
1744119300000|2025-04-08 13:35:00|5616.3|5614.5|5611.3|5609.5|5617|5615.2|5609.7|5607.9|603
1744119600000|2025-04-08 13:40:00|5611.1|5609.3|5610.5|5608.7|5612.5|5610.7|5605.7|5603.9|613
1744119900000|2025-04-08 13:45:00|5610.6|5608.8|5611.3|5609.5|5614.7|5612.9|5609.3|5607.5|428
1744120200000|2025-04-08 13:50:00|5611.2|5609.4|5613.7|5611.9|5614.9|5613.1|5609.1|5607.3|444
1744120500000|2025-04-08 13:55:00|5613.9|5612.1|5616.3|5614.5|5618.7|5616.9|5612.1|5610.3|435
1744120800000|2025-04-08 14:00:00|5616.2|5614.4|5611.7|5609.9|5617.6|5615.8|5611.4|5609.6|456
1744121100000|2025-04-08 14:05:00|5611.8|5610|5618.6|5616.8|5619.6|5617.8|5611.8|5610|472
1744121400000|2025-04-08 14:10:00|5618.3|5616.5|5619|5617.2|5619.4|5617.6|5613|5611.2|466
1744121700000|2025-04-08 14:15:00|5618.9|5617.1|5617.8|5616|5621|5619.2|5615.9|5614.1|424
1744122000000|2025-04-08 14:20:00|5618|5616.2|5607.2|5605.4|5618.7|5616.9|5606.7|5604.9|506
1744122300000|2025-04-08 14:25:00|5607.3|5605.5|5603.5|5601.7|5607.8|5606|5602.7|5600.9|532
1744122600000|2025-04-08 14:30:00|5603.6|5601.8|5599.8|5598|5605.3|5603.5|5598.9|5597.1|514
1744122900000|2025-04-08 14:35:00|5600|5598.2|5598|5596.2|5601.4|5599.6|5597.3|5594.3|515
1744123200000|2025-04-08 14:40:00|5598.1|5596.3|5594|5591|5599.2|5597.4|5590.3|5588.5|470
1744123500000|2025-04-08 14:45:00|5594.2|5591.2|5590.2|5588.4|5594.7|5591.7|5589|5587.2|431
1744123800000|2025-04-08 14:50:00|5590.4|5588.6|5586.6|5584.8|5591.1|5589.3|5586.4|5584.6|495
1744124100000|2025-04-08 14:55:00|5587|5585.2|5582.6|5580.8|5589.2|5587.4|5581.7|5579.9|591
1744124400000|2025-04-08 15:00:00|5582.5|5580.7|5587.8|5586|5590|5588.2|5580|5578.2|613
1744124700000|2025-04-08 15:05:00|5587.5|5585.7|5578.1|5576.3|5589|5587.2|5576.8|5575|500
1744125000000|2025-04-08 15:10:00|5578.3|5576.5|5573.4|5570.4|5580.2|5578.4|5570.1|5568.3|512
1744125300000|2025-04-08 15:15:00|5573.5|5570.5|5574.2|5571.2|5576.1|5573.1|5570.4|5567.4|425
1744125600000|2025-04-08 15:20:00|5574.4|5571.4|5574.6|5572.8|5576.8|5575|5571.4|5569.6|433
1744125900000|2025-04-08 15:25:00|5574.5|5572.7|5576.5|5574.7|5577.2|5575.4|5573.5|5571.7|466
1744126200000|2025-04-08 15:30:00|5576.3|5574.5|5582.7|5580.9|5582.7|5580.9|5576.2|5574.4|412
1744126500000|2025-04-08 15:35:00|5582.6|5580.8|5584.5|5582.7|5584.9|5583.1|5578.8|5577|408
1744126800000|2025-04-08 15:40:00|5584.6|5582.8|5579.6|5577.8|5585.1|5583.3|5579.6|5577.8|347
1744127100000|2025-04-08 15:45:00|5579.8|5578|5577.5|5575.7|5582.5|5580.7|5576.7|5574.9|409
1744127400000|2025-04-08 15:50:00|5577.7|5575.9|5574.6|5572.8|5579.4|5577.6|5570.5|5568.7|446
1744127700000|2025-04-08 15:55:00|5574.3|5572.5|5575.5|5573.7|5575.6|5573.8|5568.4|5566.6|411
1744128000000|2025-04-08 16:00:00|5575.6|5573.8|5575.6|5572.6|5577.5|5575.7|5572|5570.2|413
1744128300000|2025-04-08 16:05:00|5575.8|5572.8|5579.1|5577.3|5579.4|5577.6|5574.4|5571.5|397
1744128600000|2025-04-08 16:10:00|5579|5577.2|5578.4|5576.6|5580.8|5579|5574.9|5573.1|342
1744128900000|2025-04-08 16:15:00|5578.3|5576.5|5571.7|5569.9|5578.6|5576.8|5570.2|5567|446
1744129200000|2025-04-08 16:20:00|5571.6|5569.8|5572.3|5570.5|5573.1|5571.3|5567.2|5565.4|419
1744129500000|2025-04-08 16:25:00|5572.4|5570.6|5576.1|5574.3|5576.1|5574.3|5572.4|5570.6|344
1744129800000|2025-04-08 16:30:00|5576.2|5574.4|5572.1|5570.3|5580.7|5578.5|5571.1|5569.3|510
1744130100000|2025-04-08 16:35:00|5572|5570.2|5565.1|5563.3|5573.7|5571.9|5565.1|5563.3|485
1744130400000|2025-04-08 16:40:00|5564.9|5563.1|5564.7|5562.9|5567.7|5565.9|5561.3|5559.5|572
1744130700000|2025-04-08 16:45:00|5564.8|5563|5569|5567.2|5574.2|5572.4|5563.3|5561.5|625
1744131000000|2025-04-08 16:50:00|5569.2|5567.4|5565.5|5563.7|5572.6|5570.8|5565.5|5563.7|505
1744131300000|2025-04-08 16:55:00|5565.4|5563.6|5558.5|5556.7|5568.3|5566.5|5556.9|5555.1|484
1744131600000|2025-04-08 17:00:00|5558.4|5556.6|5563|5561.2|5563.6|5561.8|5557.6|5555.8|504
1744131900000|2025-04-08 17:05:00|5562.5|5560.7|5560.3|5558.5|5564|5562.2|5559|5557.2|494
1744132200000|2025-04-08 17:10:00|5560.5|5558.7|5556.3|5554.5|5561.3|5559.5|5554.3|5552.5|501
1744132500000|2025-04-08 17:15:00|5556.2|5554.4|5560.7|5558.9|5563.5|5561.7|5556.2|5554.4|594
1744132800000|2025-04-08 17:20:00|5560.6|5558.8|5555|5553.2|5561|5559.2|5553.8|5552|491
1744133100000|2025-04-08 17:25:00|5554.9|5553.1|5555.6|5553.8|5559.3|5557.5|5554|5552.2|495
1744133400000|2025-04-08 17:30:00|5554.9|5553.1|5549.4|5547.6|5556.6|5554.8|5548.9|5547.1|447
1744133700000|2025-04-08 17:35:00|5549.5|5547.7|5554.9|5553.1|5556.5|5554.7|5547.6|5545.8|698
1744134000000|2025-04-08 17:40:00|5554.7|5552.9|5562.3|5560.5|5564.3|5562.5|5553.1|5551.3|596
1744134300000|2025-04-08 17:45:00|5562.4|5560.6|5557.9|5556.1|5562.6|5560.8|5557.9|5556.1|456
1744134600000|2025-04-08 17:50:00|5558|5556.2|5555.4|5553.6|5559.1|5557.3|5555|5553.2|481
1744134900000|2025-04-08 17:55:00|5555.5|5553.7|5557.6|5555.8|5559.6|5557.8|5553.5|5551.7|365
1744135200000|2025-04-08 18:00:00|5557.7|5555.9|5557.8|5556|5561|5559.2|5554.6|5552.8|379
1744135500000|2025-04-08 18:05:00|5557.6|5555.8|5551.5|5549.7|5557.8|5556|5550.3|5548.5|423
1744135800000|2025-04-08 18:10:00|5551.7|5549.9|5547.9|5546.1|5554|5552.2|5547.1|5545.3|418
1744136100000|2025-04-08 18:15:00|5547.7|5545.9|5555.4|5553.6|5556.4|5554.6|5546|5544.2|459
1744136400000|2025-04-08 18:20:00|5555.3|5553.5|5557.4|5555.6|5559.3|5557.5|5554.1|5552.3|504
1744136700000|2025-04-08 18:25:00|5557.3|5555.5|5550.1|5548.3|5557.3|5555.5|5549.4|5547.6|409
1744137000000|2025-04-08 18:30:00|5550|5548.2|5557|5554|5565.2|5562.2|5550|5548.2|687
1744137300000|2025-04-08 18:35:00|5557.2|5554.2|5556.1|5553.1|5557.2|5554.2|5553.4|5550.4|419
1744137600000|2025-04-08 18:40:00|5556.2|5553.2|5551.5|5549.7|5557.1|5554.1|5551.5|5549|272
1744137900000|2025-04-08 18:45:00|5551.6|5549.8|5551.9|5550.1|5554.2|5552.4|5549.8|5548|256
1744138200000|2025-04-08 18:50:00|5551.8|5550|5548.5|5545.5|5554.1|5552.3|5548.4|5545.4|207
1744138500000|2025-04-08 18:55:00|5548.6|5545.6|5550.4|5546.4|5550.8|5547.5|5547.8|5544.7|269
1744138800000|2025-04-08 19:00:00|5550.3|5546.3|5550|5546.5|5553|5550.5|5548.5|5545.2|266
1744139100000|2025-04-08 19:05:00|5549.6|5546.2|5546.1|5544.3|5549.7|5546.7|5544.3|5542.5|295
1744139400000|2025-04-08 19:10:00|5545.9|5544.1|5551.2|5549.4|5551.7|5549.9|5545.9|5542.7|256
1744139700000|2025-04-08 19:15:00|5551.3|5549.5|5550.1|5547.1|5552.3|5550.5|5548.5|5546.1|186
1744140000000|2025-04-08 19:20:00|5549.9|5546.9|5549.5|5547.7|5550.3|5548.5|5547.3|5544.3|246
1744140300000|2025-04-08 19:25:00|5549.3|5547.5|5549.9|5546.9|5551|5548.3|5548.1|5545.1|143
1744140600000|2025-04-08 19:30:00|5549.8|5546.8|5544.1|5542.3|5551.2|5548.9|5544.1|5541.9|216
1744140900000|2025-04-08 19:35:00|5544|5542.2|5533.8|5530.8|5544.7|5542.4|5533.3|5530.3|259
1744141200000|2025-04-08 19:40:00|5533.7|5530.7|5531.8|5530|5537.4|5535|5531.6|5529.8|212
1744141500000|2025-04-08 19:45:00|5532.9|5529|5533.5|5530.5|5535.2|5532.2|5532.5|5529|117
1744141800000|2025-04-08 19:50:00|5533.9|5530.9|5542.9|5541.1|5543.2|5541.4|5533.9|5530.9|310
1744142100000|2025-04-08 19:55:00|5542.5|5540.7|5540.1|5538.3|5542.5|5540.7|5539|5537.2|273
1744142400000|2025-04-08 20:00:00|5540|5538.2|5539.6|5537.8|5541.4|5538.4|5537.9|5535.6|158
1744142700000|2025-04-08 20:05:00|5539.5|5537.7|5541.4|5539.6|5544|5542.2|5539.5|5537.7|132
1744143000000|2025-04-08 20:10:00|5541.2|5539.4|5536.5|5534.7|5541.2|5539.4|5536.1|5534.3|128
1744143300000|2025-04-08 20:15:00|5536.7|5534.9|5536.3|5534.5|5537.4|5535.6|5535.7|5533.9|101
1744143600000|2025-04-08 20:20:00|5536.4|5534.6|5531.7|5528.7|5536.7|5534.7|5531.6|5528.6|168
1744143900000|2025-04-08 20:25:00|5532|5529|5527.9|5524.9|5532.2|5529.2|5527.7|5524.7|159
1744144200000|2025-04-08 20:30:00|5527.7|5524.7|5527.1|5524.1|5528.9|5525.9|5526.7|5523.7|131
1744144500000|2025-04-08 20:35:00|5526.8|5523.8|5525.8|5522.8|5528.6|5525.6|5525.7|5522.7|88
1744144800000|2025-04-08 20:40:00|5526.2|5523.2|5523.1|5520.1|5526.2|5523.2|5522.9|5519.9|101
1744145100000|2025-04-08 20:45:00|5523.2|5520.2|5525.1|5522.1|5525.6|5522.6|5522.3|5519.3|124
1744145400000|2025-04-08 20:50:00|5525.2|5522.2|5530.4|5527.4|5530.8|5527.8|5524.7|5521.7|141
1744145700000|2025-04-08 20:55:00|5531.3|5526.5|5537.1|5531.3|5538.1|5532.3|5531.3|5526.5|196
1744146300000|2025-04-08 21:05:00|5543.4|5537.6|5543.9|5538.1|5543.9|5538.1|5539.3|5533.5|22
1744146900000|2025-04-08 21:15:00|5541.2|5535.4|5539.8|5534|5546.5|5540.7|5539.8|5534|24
1744147500000|2025-04-08 21:25:00|5546.8|5541|5542.7|5536.9|5547.1|5541.3|5541.7|5535.9|39
1744147800000|2025-04-08 21:30:00|5542.5|5536.7|5546|5540.2|5546|5540.2|5535.8|5530|310
1744148100000|2025-04-08 21:35:00|5543.1|5537.3|5537|5531.2|5543.1|5537.3|5534.9|5529.1|182
1744148400000|2025-04-08 21:40:00|5536.9|5531.1|5531|5525.2|5537.6|5531.8|5530.3|5524.5|213
1744148700000|2025-04-08 21:45:00|5530.9|5525.1|5535.9|5530.1|5535.9|5530.1|5530.9|5525.1|238
1744149000000|2025-04-08 21:50:00|5535.8|5530|5533.2|5527.4|5535.8|5530|5530.9|5525.1|150
1744149300000|2025-04-08 21:55:00|5533.4|5527.6|5532.3|5526.5|5533.4|5527.6|5532.1|5526.3|67
1744149600000|2025-04-08 22:00:00|5532.2|5526.4|5525|5519.2|5533.1|5527.3|5525|5519.2|487
1744149900000|2025-04-08 22:05:00|5524.3|5520.3|5525.3|5522.3|5525.6|5522.6|5523.2|5519.5|164
1744150200000|2025-04-08 22:10:00|5525.4|5522.4|5524.9|5521.9|5529.8|5526.8|5524.9|5521.9|76
1744150500000|2025-04-08 22:15:00|5524.6|5521.6|5526.2|5523.2|5527.5|5524.5|5523.5|5520.5|75
1744150800000|2025-04-08 22:20:00|5526.4|5523.4|5526.7|5523.7|5527.9|5524.9|5525.1|5522.1|81
1744151100000|2025-04-08 22:25:00|5526.4|5523.4|5524.2|5521.2|5527.5|5524.5|5523.7|5520.7|69
1744151400000|2025-04-08 22:30:00|5524.6|5521.6|5524.4|5521.4|5526.5|5523.5|5524.3|5521.3|21
1744151700000|2025-04-08 22:35:00|5522.2|5519.2|5521.3|5518.3|5522.9|5519.9|5518|5515|85
1744152000000|2025-04-08 22:40:00|5521.5|5518.5|5530.4|5527.4|5530.4|5527.4|5521.5|5518.5|92
1744152300000|2025-04-08 22:45:00|5530.1|5527.1|5526.8|5523.8|5533.6|5530.6|5526.6|5523.6|75
1744152600000|2025-04-08 22:50:00|5527|5524|5528.6|5525.6|5528.6|5525.6|5526.4|5523.4|59
1744152900000|2025-04-08 22:55:00|5528.9|5525.9|5523.2|5520.2|5529.8|5526.8|5522.7|5519.7|59
1744153200000|2025-04-08 23:00:00|5522.8|5519.8|5523.9|5520.9|5526|5523.9|5520.4|5517.6|237
1744153500000|2025-04-08 23:05:00|5524.1|5521.1|5521|5519.2|5524.8|5522.9|5519.9|5518.1|194
1744153800000|2025-04-08 23:10:00|5520.9|5519.1|5522.6|5520.8|5523.5|5521.2|5519.2|5517.1|143
1744154100000|2025-04-08 23:15:00|5522.5|5520.7|5515.7|5513.9|5523.2|5521.4|5514.4|5512.6|212
1744154400000|2025-04-08 23:20:00|5516.1|5514.3|5518.5|5516.7|5518.6|5516.8|5514.3|5512.5|202
1744154700000|2025-04-08 23:25:00|5518.7|5516.9|5512.9|5511.1|5518.7|5516.9|5512.4|5510.6|176
1744155000000|2025-04-08 23:30:00|5513|5511.2|5513.5|5511.7|5515.7|5513.9|5510.9|5509.1|175
1744155300000|2025-04-08 23:35:00|5513.6|5511.8|5517.5|5514.5|5517.7|5515.4|5512.5|5510.7|264
1744155600000|2025-04-08 23:40:00|5517.7|5514.7|5508.6|5506.8|5517.8|5514.8|5508.5|5506.7|154
1744155900000|2025-04-08 23:45:00|5508.7|5506.9|5516.6|5514.8|5518.8|5517|5508.7|5506.6|325
1744156200000|2025-04-08 23:50:00|5516.7|5514.9|5520.3|5518.5|5521.2|5519.4|5514.6|5512.8|265
1744156500000|2025-04-08 23:55:00|5520.6|5518.8|5515.2|5513.4|5522.1|5519.6|5514.3|5512.5|300
1744156800000|2025-04-09 00:00:00|5515.1|5513.3|5504.8|5501.6|5516.9|5514.9|5503.3|5500.2|503
1744157100000|2025-04-09 00:05:00|5505.2|5502.2|5495|5493.2|5506.1|5504.2|5493.5|5491.2|467
1744157400000|2025-04-09 00:10:00|5495.1|5493.3|5494.1|5492.3|5497.6|5495.7|5491.4|5489.6|392
1744157700000|2025-04-09 00:15:00|5493.7|5491.9|5493.3|5491.5|5498.8|5497|5486.4|5484.6|494
1744158000000|2025-04-09 00:20:00|5493.7|5491.9|5500.2|5498.4|5502|5500.2|5493.7|5491.9|499
1744158300000|2025-04-09 00:25:00|5501.6|5498.6|5502.7|5500.9|5506.2|5503.6|5498.9|5497.1|419
1744158600000|2025-04-09 00:30:00|5502.9|5501.1|5508|5505|5510|5507.6|5502.3|5500.5|392
1744158900000|2025-04-09 00:35:00|5508.7|5505.7|5517.4|5514.4|5517.8|5514.8|5505.3|5502.1|259
1744159200000|2025-04-09 00:40:00|5517|5514|5519.9|5518.1|5521.6|5519.8|5514|5511.8|379
1744159500000|2025-04-09 00:45:00|5520|5518.2|5524|5522.2|5526.1|5524.3|5518.6|5516.8|510
1744159800000|2025-04-09 00:50:00|5524.2|5522.4|5521.8|5520|5527.9|5526.1|5521.8|5520|341
1744160100000|2025-04-09 00:55:00|5521.7|5519.9|5526.9|5525.1|5528.1|5526.3|5520|5518.2|359
1744160400000|2025-04-09 01:00:00|5526.8|5525|5533.1|5531.3|5535|5533.2|5526.8|5525|531
1744160700000|2025-04-09 01:05:00|5533.5|5531.7|5529.9|5528.1|5535|5533.2|5529.7|5527.9|455
1744161000000|2025-04-09 01:10:00|5530.1|5528.3|5529.6|5526.6|5530.9|5528.6|5526.8|5524.7|299
1744161300000|2025-04-09 01:15:00|5529.4|5526.4|5535.7|5533.9|5538.3|5535.3|5529|5526|550
1744161600000|2025-04-09 01:20:00|5535.5|5533.7|5537.2|5535.4|5538.8|5537|5534.2|5532.4|439
1744161900000|2025-04-09 01:25:00|5537.3|5535.5|5539.2|5537.4|5539.8|5538|5533.3|5531.5|385
1744162200000|2025-04-09 01:30:00|5539.1|5537.3|5538.3|5536.5|5540|5538.2|5534.4|5532.6|512
1744162500000|2025-04-09 01:35:00|5538|5536.2|5539.2|5537.4|5540.4|5538|5535.8|5534|456
1744162800000|2025-04-09 01:40:00|5539.7|5537.9|5538.1|5536.3|5543.2|5540.9|5537.8|5535.9|475
1744163100000|2025-04-09 01:45:00|5537.9|5536.1|5539.4|5537.6|5542.2|5540.4|5534.6|5532.8|521
1744163400000|2025-04-09 01:50:00|5539.2|5537.4|5530.3|5527.3|5539.4|5537.6|5529.6|5526.6|460
1744163700000|2025-04-09 01:55:00|5530.5|5527.5|5537.5|5533.5|5537.5|5533.5|5530.3|5527.3|320
1744164000000|2025-04-09 02:00:00|5543.9|5539.9|5552.7|5549.7|5553.3|5550.3|5539.3|5535.3|458
1744164300000|2025-04-09 02:05:00|5552.6|5549.6|5556.1|5553.1|5562.3|5559|5550.4|5548.6|476
1744164600000|2025-04-09 02:10:00|5556|5553|5552|5550.2|5559.1|5557.3|5552|5550|427
1744164900000|2025-04-09 02:15:00|5552.2|5550.4|5553.6|5551.8|5554.9|5552.7|5550.7|5548|378
1744165200000|2025-04-09 02:20:00|5553.8|5552|5547.4|5544.1|5554.4|5552.6|5546.6|5544|426
1744165500000|2025-04-09 02:25:00|5547.3|5543.9|5547|5543.7|5548.7|5546.9|5544.9|5542.3|337
1744165800000|2025-04-09 02:30:00|5547.4|5543.8|5544.7|5541.7|5551.8|5548.8|5544.6|5541.6|368
1744166100000|2025-04-09 02:35:00|5545.2|5542.2|5543.6|5539.7|5547.2|5545.4|5541.9|5539.4|317
1744166400000|2025-04-09 02:40:00|5543.8|5540|5538|5536.2|5544.1|5540.3|5536.4|5534.6|281
1744166700000|2025-04-09 02:45:00|5537.9|5536.1|5538.2|5535.2|5541|5539.2|5536|5533.1|225
1744167000000|2025-04-09 02:50:00|5538.4|5535.4|5534.8|5533|5540.8|5537.8|5533|5530.8|259
1744167300000|2025-04-09 02:55:00|5534.7|5532.9|5534.5|5532.7|5535.4|5533.4|5531.6|5529|377
1744167600000|2025-04-09 03:00:00|5534.6|5532.8|5538.5|5536.7|5542.8|5541|5534.2|5532.4|368
1744167900000|2025-04-09 03:05:00|5538.3|5536.5|5541.6|5538.6|5543|5540.7|5537.9|5535.3|218
1744168200000|2025-04-09 03:10:00|5541.8|5538.8|5537.5|5535.7|5544.3|5541.3|5537.4|5535.6|240
1744168500000|2025-04-09 03:15:00|5537.4|5535.6|5546.3|5544.5|5546.5|5544.7|5536.5|5534.7|319
1744168800000|2025-04-09 03:20:00|5546.5|5544.7|5544.1|5542.3|5549.7|5547.2|5541.5|5539.7|304
1744169100000|2025-04-09 03:25:00|5544.2|5542.4|5545.1|5543.3|5546.2|5543.9|5542.4|5540.6|248
1744169400000|2025-04-09 03:30:00|5545.3|5543.5|5542.1|5540.3|5545.4|5543.6|5541.1|5539.3|270
1744169700000|2025-04-09 03:35:00|5542|5540.2|5537|5535.2|5542|5540.2|5536.6|5534.8|268
1744170000000|2025-04-09 03:40:00|5536.8|5535|5525.8|5524|5538|5535.8|5524.7|5522.6|375
1744170300000|2025-04-09 03:45:00|5526.3|5524.5|5528.2|5526.4|5530.6|5528.8|5526.2|5524.1|252
1744170600000|2025-04-09 03:50:00|5528.5|5526.7|5530.5|5527.5|5532.2|5529.2|5527.7|5524.7|262
1744170900000|2025-04-09 03:55:00|5530.3|5527.3|5530.3|5527.3|5531|5528.8|5527.2|5525|280
1744171200000|2025-04-09 04:00:00|5530.1|5527.1|5522.9|5521.1|5530.1|5527.1|5516.9|5514.6|576
1744171500000|2025-04-09 04:05:00|5523.4|5521.6|5516.8|5515|5525.7|5523.9|5516.6|5514.8|466
1744171800000|2025-04-09 04:10:00|5516.9|5515.1|5526.1|5524.3|5529.7|5526.9|5515|5513|442
1744172100000|2025-04-09 04:15:00|5526.4|5524.6|5531.6|5529.8|5532.5|5530.7|5525.9|5524.1|307
1744172400000|2025-04-09 04:20:00|5531.7|5529.9|5536.4|5533.4|5538.6|5536.3|5531.1|5529.3|332
1744172700000|2025-04-09 04:25:00|5536.2|5533.2|5538.6|5536.8|5541.7|5539.8|5533.6|5531.2|415
1744173000000|2025-04-09 04:30:00|5538.7|5536.9|5537|5534|5541.8|5540|5535.6|5533.8|378
1744173300000|2025-04-09 04:35:00|5536.9|5533.9|5541|5539.2|5545.8|5544|5534|5532.2|424
1744173600000|2025-04-09 04:40:00|5540.9|5539.1|5536.7|5534.9|5542.3|5540.5|5535.6|5533.8|395
1744173900000|2025-04-09 04:45:00|5536.6|5534.8|5542.2|5540.4|5542.4|5540.6|5533.6|5531.8|418
1744174200000|2025-04-09 04:50:00|5542.3|5540.5|5550.5|5546.9|5552|5548.5|5542.3|5540.5|361
1744174500000|2025-04-09 04:55:00|5550.4|5547|5546.3|5544.5|5552.2|5549.6|5545.3|5543.5|431
1744174800000|2025-04-09 05:00:00|5545.8|5544|5538.2|5536.4|5547.2|5545.4|5538|5535.9|517
1744175100000|2025-04-09 05:05:00|5538|5536.2|5536.6|5534.8|5540.7|5538.9|5534.9|5533.1|412
1744175400000|2025-04-09 05:10:00|5536.3|5534.5|5531.7|5529.9|5538.6|5536.8|5531.6|5529.8|392
1744175700000|2025-04-09 05:15:00|5531.8|5530|5533|5531.2|5536.2|5534.4|5530.9|5528.7|420
1744176000000|2025-04-09 05:20:00|5533.1|5531.3|5532.6|5530.8|5537|5535.2|5531.8|5530|389
1744176300000|2025-04-09 05:25:00|5532.5|5530.7|5529.5|5527.7|5534|5532.2|5529.4|5527.6|342
1744176600000|2025-04-09 05:30:00|5529.6|5527.8|5527.8|5526|5531.3|5528.6|5526.3|5524.4|327
1744176900000|2025-04-09 05:35:00|5528|5526.2|5529.9|5528.1|5530|5528.2|5525.9|5524.1|339
1744177200000|2025-04-09 05:40:00|5530|5528.2|5532.5|5530.7|5535.1|5533.3|5530|5528.2|429
1744177500000|2025-04-09 05:45:00|5532.6|5530.8|5534.6|5532.8|5534.7|5532.9|5526.3|5524.5|307
1744177800000|2025-04-09 05:50:00|5534.7|5532.9|5533.3|5531.5|5540.2|5538.4|5531.8|5530|385
1744178100000|2025-04-09 05:55:00|5533.6|5531.8|5539.2|5537.4|5540|5538.2|5533.3|5531.5|351
1744178400000|2025-04-09 06:00:00|5539.3|5537.5|5541.8|5540|5543.4|5541.6|5538.4|5536.6|562
1744178700000|2025-04-09 06:05:00|5541.7|5539.9|5541.2|5539.4|5545.6|5543.8|5540.3|5538.5|492
1744179000000|2025-04-09 06:10:00|5541.4|5539.6|5545.2|5543.4|5546.1|5544.3|5539.4|5537.6|582
1744179300000|2025-04-09 06:15:00|5545.4|5543.6|5545.8|5544|5555.6|5551.6|5543.4|5541.6|700
1744179600000|2025-04-09 06:20:00|5546|5544.2|5549.6|5547.8|5549.7|5547.9|5543.7|5541.9|551
1744179900000|2025-04-09 06:25:00|5549.7|5547.9|5542.4|5540.6|5549.7|5547.9|5540.6|5538.4|513
1744180200000|2025-04-09 06:30:00|5542.5|5540.7|5554.4|5552.6|5558|5554.8|5540.8|5539|629
1744180500000|2025-04-09 06:35:00|5554|5552.2|5553.8|5552|5557.1|5555.3|5551.7|5549.9|495
1744180800000|2025-04-09 06:40:00|5553.6|5551.8|5552.5|5550.7|5556.8|5555|5551.1|5549.3|472
1744181100000|2025-04-09 06:45:00|5552.6|5550.8|5552.2|5550.4|5557.1|5555.3|5551|5549.2|454
1744181400000|2025-04-09 06:50:00|5552|5550.2|5562.3|5560.5|5567.2|5563.2|5551.6|5549.8|427
1744181700000|2025-04-09 06:55:00|5562.1|5560.3|5555.6|5553.8|5565.4|5563.4|5553.5|5551.6|514
1744182000000|2025-04-09 07:00:00|5555.5|5553.7|5551.1|5549.3|5562.9|5561.1|5549.3|5547.5|803
1744182300000|2025-04-09 07:05:00|5551|5549.2|5547.6|5545.8|5554.5|5552.6|5547.5|5545.7|782
1744182600000|2025-04-09 07:10:00|5547.2|5545.4|5542.2|5540.4|5547.2|5545.4|5536.2|5534.4|680
1744182900000|2025-04-09 07:15:00|5542.3|5540.5|5547.6|5545.8|5549.3|5547.5|5539.8|5538|641
1744183200000|2025-04-09 07:20:00|5547.7|5545.9|5555.3|5553.5|5555.3|5553.5|5546.2|5544.4|542
1744183500000|2025-04-09 07:25:00|5555.4|5553.6|5559.8|5558|5562.7|5560.9|5553.6|5551.8|498
1744183800000|2025-04-09 07:30:00|5559.9|5558.1|5556.1|5554.3|5560.1|5558.3|5552.3|5550.5|490
1744184100000|2025-04-09 07:35:00|5556|5554.2|5551.8|5550|5556.9|5555.1|5551.4|5549.6|377
1744184400000|2025-04-09 07:40:00|5551.7|5549.9|5554.1|5552.3|5558.1|5555.9|5549.8|5548|490
1744184700000|2025-04-09 07:45:00|5554|5552.2|5551.8|5550|5559.4|5557.6|5550.6|5548.8|583
1744185000000|2025-04-09 07:50:00|5551.6|5549.8|5553.1|5551.3|5555|5553.2|5548.2|5546.4|531
1744185300000|2025-04-09 07:55:00|5552.9|5551.1|5564|5562.2|5564.6|5562.8|5552.9|5551.1|648
1744185600000|2025-04-09 08:00:00|5563.5|5561.7|5562.5|5560.7|5564.6|5562.8|5560.1|5558.3|555
1744185900000|2025-04-09 08:05:00|5562.6|5560.8|5560.1|5558.3|5562.8|5561|5558.1|5556.3|449
1744186200000|2025-04-09 08:10:00|5560.2|5558.4|5560.2|5558.4|5562|5560.2|5558.3|5556.5|453
1744186500000|2025-04-09 08:15:00|5560.1|5558.3|5556.9|5555.1|5563.7|5561.9|5556.7|5554.9|384
1744186800000|2025-04-09 08:20:00|5556.6|5554.8|5562.2|5560.4|5562.2|5560.4|5556|5554.2|339
1744187100000|2025-04-09 08:25:00|5562.1|5560.3|5554.4|5552.6|5562.2|5560.4|5553.4|5551.6|401
1744187400000|2025-04-09 08:30:00|5554.5|5552.7|5552.5|5550.7|5556.3|5554.5|5548.7|5546.9|395
1744187700000|2025-04-09 08:35:00|5552.6|5550.8|5550.7|5548.9|5556.7|5554.9|5550.3|5548.5|419
1744188000000|2025-04-09 08:40:00|5550.9|5549.1|5554|5552.2|5554|5552.2|5549.5|5547.7|288
1744188300000|2025-04-09 08:45:00|5554.2|5552.4|5557.9|5556.1|5561.1|5559.3|5553.8|5552|371
1744188600000|2025-04-09 08:50:00|5557.8|5556|5564.3|5562.5|5564.4|5562.6|5556.6|5554.8|375
1744188900000|2025-04-09 08:55:00|5564.1|5562.3|5562.3|5560.5|5565.4|5563.6|5561.4|5559.6|314
1744189200000|2025-04-09 09:00:00|5562.2|5560.4|5554.9|5553.1|5562.2|5560.4|5553.4|5551.6|414
1744189500000|2025-04-09 09:05:00|5554.8|5553|5555.2|5553.4|5555.6|5553.8|5551.9|5550.1|255
1744189800000|2025-04-09 09:10:00|5555.4|5553.6|5563.3|5561.5|5563.5|5561.7|5554.9|5553.1|329
1744190100000|2025-04-09 09:15:00|5563.1|5561.3|5561.2|5559.4|5563.7|5561.9|5558.9|5557.1|328
1744190400000|2025-04-09 09:20:00|5561.4|5559.6|5557.3|5555.5|5564.4|5562.6|5557.3|5555.5|320
1744190700000|2025-04-09 09:25:00|5557.4|5555.6|5555.8|5554|5559.2|5557.4|5553.3|5551.5|301
1744191000000|2025-04-09 09:30:00|5556.2|5554.4|5555.5|5553.7|5557.6|5555.8|5552.8|5551|289
1744191300000|2025-04-09 09:35:00|5555.6|5553.8|5554.6|5552.8|5556.2|5554.4|5553.6|5551.8|262
1744191600000|2025-04-09 09:40:00|5554.3|5552.5|5555.7|5553.9|5556.4|5554.6|5552.1|5550.3|272
1744191900000|2025-04-09 09:45:00|5555.8|5554|5556.7|5554.9|5557.8|5556|5554.7|5552.7|280
1744192200000|2025-04-09 09:50:00|5556.6|5554.8|5555.3|5553.5|5558.2|5556.4|5554.7|5552.9|265
1744192500000|2025-04-09 09:55:00|5555.4|5553.6|5553.7|5551.9|5557.5|5555.7|5553.2|5551.4|304
1744192800000|2025-04-09 10:00:00|5554|5552.2|5553.6|5551.8|5554.8|5553|5550.5|5548.7|310
1744193100000|2025-04-09 10:05:00|5553.5|5551.7|5561|5559.2|5565.1|5563.3|5553.3|5551.5|338
1744193400000|2025-04-09 10:10:00|5560.8|5559|5559.6|5557.8|5562.6|5560.8|5558.2|5556.4|332
1744193700000|2025-04-09 10:15:00|5559.5|5557.7|5562.2|5560.4|5563.2|5561.3|5557.1|5555.3|294
1744194000000|2025-04-09 10:20:00|5562.3|5560.5|5559.2|5557.4|5562.9|5561.1|5556.6|5554.8|317
1744194300000|2025-04-09 10:25:00|5559|5557.2|5565.2|5563.4|5566.6|5564.2|5557.8|5556|324
1744194600000|2025-04-09 10:30:00|5565.1|5563.3|5569.5|5566.5|5569.8|5567|5564.9|5563.1|246
1744194900000|2025-04-09 10:35:00|5569.6|5566.6|5571.6|5569.8|5571.9|5570.1|5568.3|5566|294
1744195200000|2025-04-09 10:40:00|5571.5|5569.7|5573.9|5572.1|5575|5573.2|5570.5|5568.7|327
1744195500000|2025-04-09 10:45:00|5573.7|5571.9|5573.9|5572.1|5576.7|5574.9|5572|5570.2|302
1744195800000|2025-04-09 10:50:00|5573.8|5572|5575.6|5573.8|5578.5|5576.7|5573.4|5571.6|374
1744196100000|2025-04-09 10:55:00|5575.5|5573.7|5570.6|5568.8|5578.1|5576.3|5566.3|5564.5|295
1744196400000|2025-04-09 11:00:00|5570.8|5569|5554.2|5552.4|5574.1|5571.1|5548.2|5544.2|830
1744196700000|2025-04-09 11:05:00|5555|5553.2|5554.3|5551.3|5556.6|5553.6|5543.2|5540.2|798
1744197000000|2025-04-09 11:10:00|5553.4|5550.4|5557.4|5555.6|5557.6|5555.8|5549.5|5547.7|707
1744197300000|2025-04-09 11:15:00|5557.5|5555.7|5551.2|5549.4|5561.6|5559.8|5550.1|5548.3|682
1744197600000|2025-04-09 11:20:00|5550.4|5548.6|5547.3|5545.5|5552.4|5550.6|5542.5|5540.7|455
1744197900000|2025-04-09 11:25:00|5547.2|5545.4|5554.8|5553|5556.4|5554.6|5546.2|5544.4|524
1744198200000|2025-04-09 11:30:00|5554.9|5553.1|5549.3|5547.5|5557.3|5555.5|5548.7|5546.9|598
1744198500000|2025-04-09 11:35:00|5549.4|5547.6|5546.3|5544.5|5553.1|5551.3|5546.3|5544.5|472
1744198800000|2025-04-09 11:40:00|5546.2|5544.4|5548.5|5546.7|5552.2|5550.4|5546|5544.2|529
1744199100000|2025-04-09 11:45:00|5548.2|5546.4|5559|5557.2|5562.2|5560.4|5547.7|5545.9|611
1744199400000|2025-04-09 11:50:00|5559.4|5557.6|5556.2|5554.4|5559.6|5557.8|5551.6|5549.8|653
1744199700000|2025-04-09 11:55:00|5556.3|5554.5|5553.5|5551.7|5559.2|5557.4|5553.1|5551|444
1744200000000|2025-04-09 12:00:00|5553.7|5551.9|5558.8|5557|5560.9|5558.8|5549.9|5548.1|611
1744200300000|2025-04-09 12:05:00|5558.6|5556.8|5556.7|5554.9|5562.6|5560.1|5554.5|5551.8|489
1744200600000|2025-04-09 12:10:00|5556.8|5555|5560.9|5559.1|5561.9|5560.1|5556.3|5554.5|466
1744200900000|2025-04-09 12:15:00|5561|5559.2|5562.4|5560.6|5564.2|5562.4|5559.4|5557.6|522
1744201200000|2025-04-09 12:20:00|5562.3|5560.5|5575|5573.2|5575.2|5573.4|5562.2|5560.4|537
1744201500000|2025-04-09 12:25:00|5575.1|5573.3|5577.4|5575.6|5577.9|5576.1|5570.2|5568.4|478
1744201800000|2025-04-09 12:30:00|5577.2|5575.4|5582.1|5580.3|5582.9|5580.3|5575.6|5573.8|545
1744202100000|2025-04-09 12:35:00|5581.9|5580.1|5580.5|5578.7|5582.3|5580.2|5576.9|5574.5|380
1744202400000|2025-04-09 12:40:00|5580.4|5578.6|5576.7|5574.9|5581.5|5579.7|5576.2|5574.4|316
1744202700000|2025-04-09 12:45:00|5576.6|5574.8|5573.5|5571.7|5577.4|5575.6|5570.3|5568.5|454
1744203000000|2025-04-09 12:50:00|5573.4|5571.6|5580.6|5578.8|5582.3|5580.5|5572.2|5570.4|447
1744203300000|2025-04-09 12:55:00|5580.7|5578.9|5581.5|5579.7|5583.5|5581.7|5577.7|5575.9|470
1744203600000|2025-04-09 13:00:00|5581.6|5579.8|5580.5|5578.7|5586|5583|5575.2|5572.2|684
1744203900000|2025-04-09 13:05:00|5580.3|5578.5|5585.3|5583.5|5585.8|5584|5578.6|5576.8|555
1744204200000|2025-04-09 13:10:00|5585.4|5583.6|5587.8|5586|5588.8|5587|5584|5582.2|514
1744204500000|2025-04-09 13:15:00|5587.6|5585.8|5589|5587.2|5592.8|5591|5585.9|5584.1|344
1744204800000|2025-04-09 13:20:00|5588.9|5587.1|5587.4|5584.4|5589.5|5587.7|5585.4|5583.6|283
1744205100000|2025-04-09 13:25:00|5587.5|5584.5|5588.9|5587.1|5589.6|5587.8|5584.4|5582.6|354
1744205400000|2025-04-09 13:30:00|5588.8|5587|5583.7|5581.9|5591.7|5589.9|5582.9|5580.8|626
1744205700000|2025-04-09 13:35:00|5583.5|5581.7|5586.8|5585|5589.7|5587.9|5581.8|5580|583
1744206000000|2025-04-09 13:40:00|5586.9|5585.1|5589.1|5587.3|5592.4|5590.6|5582.5|5580.7|666
1744206300000|2025-04-09 13:45:00|5589.2|5587.4|5586.9|5585.1|5589.4|5587.6|5581.6|5579.8|524
1744206600000|2025-04-09 13:50:00|5586.7|5584.9|5589.4|5586.4|5589.5|5587.2|5584.5|5582.7|537
1744206900000|2025-04-09 13:55:00|5588.6|5586.8|5592.2|5590.4|5594.3|5592.5|5587.5|5585.7|487
1744207200000|2025-04-09 14:00:00|5592|5590.2|5588.2|5586.4|5593.6|5591.7|5586.9|5585.1|571
1744207500000|2025-04-09 14:05:00|5588.4|5586.6|5581.1|5579.3|5588.6|5586.6|5580|5577.5|483
1744207800000|2025-04-09 14:10:00|5581|5579.2|5574.2|5572.4|5581.6|5579.8|5572.3|5570.5|488
1744208100000|2025-04-09 14:15:00|5574.1|5572.3|5570.9|5569.1|5577.3|5575.5|5570.1|5568.3|415
1744208400000|2025-04-09 14:20:00|5570.7|5568.9|5571.2|5569.4|5573.6|5571.8|5567.9|5566.1|422
1744208700000|2025-04-09 14:25:00|5571.1|5569.3|5567.6|5565.8|5574.2|5572.4|5566.2|5564.4|458
1744209000000|2025-04-09 14:30:00|5567.7|5565.9|5577.3|5575.5|5578.9|5577.1|5567.7|5565.9|401
1744209300000|2025-04-09 14:35:00|5577.2|5575.4|5569.7|5567.9|5578.2|5576.4|5568.7|5566.9|398
1744209600000|2025-04-09 14:40:00|5569.8|5568|5560.9|5559.1|5571|5569.2|5560.9|5559.1|441
1744209900000|2025-04-09 14:45:00|5561|5559.2|5561|5559.2|5566.1|5564.3|5558.1|5556.3|393
1744210200000|2025-04-09 14:50:00|5561.1|5559.3|5555.9|5554.1|5561.1|5559.3|5554.2|5552.4|432
1744210500000|2025-04-09 14:55:00|5556|5554.2|5552.3|5550.5|5556.9|5555.1|5549.9|5547.6|503
1744210800000|2025-04-09 15:00:00|5552.2|5550.4|5553.4|5551.6|5553.4|5551.6|5549.2|5547.4|476
1744211100000|2025-04-09 15:05:00|5553.1|5551.3|5556.1|5554.3|5558.4|5556.4|5553.1|5551.3|388
1744211400000|2025-04-09 15:10:00|5556.3|5554.5|5557.5|5555.7|5558.7|5556.9|5554.5|5552.7|319
1744211700000|2025-04-09 15:15:00|5557.6|5555.8|5563.1|5561.3|5563.1|5561.3|5557.3|5555.5|369
1744212000000|2025-04-09 15:20:00|5563.2|5561.4|5564.1|5562.3|5565.1|5563.3|5561.7|5559.9|310
1744212300000|2025-04-09 15:25:00|5563.9|5562.1|5567.7|5565.9|5567.7|5565.9|5561.1|5559.3|271
1744212600000|2025-04-09 15:30:00|5567.8|5566|5562.7|5560.9|5568.1|5566.3|5562.1|5560.3|317
1744212900000|2025-04-09 15:35:00|5562.6|5560.8|5555.6|5553.8|5564.3|5562.5|5555.6|5553.8|364
1744213200000|2025-04-09 15:40:00|5555.5|5553.7|5552.6|5550.8|5556.7|5554.7|5551.5|5549.7|311
1744213500000|2025-04-09 15:45:00|5552.7|5550.9|5560.1|5558.3|5562.1|5559.4|5552|5550.2|391
1744213800000|2025-04-09 15:50:00|5560.2|5558.4|5556.6|5554.8|5560.8|5559|5556|5554.2|306
1744214100000|2025-04-09 15:55:00|5556.5|5554.7|5559.8|5558|5560.6|5558.8|5553.4|5551.6|253
1744214400000|2025-04-09 16:00:00|5559.7|5557.9|5559.7|5557.9|5561.2|5559.2|5557.6|5554.6|328
1744214700000|2025-04-09 16:05:00|5559.6|5557.8|5561.7|5559.9|5562.6|5560.8|5558.2|5556.4|237
1744215000000|2025-04-09 16:10:00|5561.3|5559.5|5567.5|5565.7|5568.2|5566.4|5561.3|5559.5|275
1744215300000|2025-04-09 16:15:00|5567.4|5565.6|5569.3|5567.5|5570.4|5568.6|5567|5565.2|229
1744215600000|2025-04-09 16:20:00|5569.1|5567.3|5567.7|5565.9|5569.9|5568.1|5564.6|5562.8|266
1744215900000|2025-04-09 16:25:00|5567.8|5566|5567.2|5565.4|5568.6|5566.8|5566|5563.7|243
1744216200000|2025-04-09 16:30:00|5567.1|5565.3|5570|5568.2|5570.1|5568.3|5565.8|5563.8|219
1744216500000|2025-04-09 16:35:00|5570.1|5568.3|5572.4|5569.4|5572.7|5569.7|5569.6|5567.8|134
1744216800000|2025-04-09 16:40:00|5572.5|5569.5|5571.2|5569.4|5572.6|5570.8|5569.6|5567.8|226
1744217100000|2025-04-09 16:45:00|5571.3|5569.5|5574.1|5572.3|5574.3|5572.5|5569.9|5568.1|195
1744217400000|2025-04-09 16:50:00|5574|5572.2|5573.6|5571.8|5575.6|5573.8|5571.4|5569.1|204
1744217700000|2025-04-09 16:55:00|5573.5|5571.7|5572.1|5570.3|5574.1|5572.1|5571.5|5568.9|184
1744218000000|2025-04-09 17:00:00|5572.2|5570.4|5576.9|5575.1|5583.6|5580.6|5569.7|5566.9|571
1744218300000|2025-04-09 17:05:00|5576.6|5574.8|5571.5|5568.5|5577.3|5574.8|5569|5567.2|398
1744218600000|2025-04-09 17:10:00|5571.3|5568.3|5573.9|5572.1|5574.1|5572.2|5567.9|5564.9|256
1744218900000|2025-04-09 17:15:00|5573.8|5572|5601.1|5598.1|5602.7|5598.7|5569.2|5566.2|515
1744219200000|2025-04-09 17:20:00|5600.9|5597.7|5611.5|5607.5|5624.6|5620.9|5594.6|5590.8|950
1744219500000|2025-04-09 17:25:00|5611|5607.8|5616.8|5612.8|5629|5625.1|5610.7|5607.4|661
1744219800000|2025-04-09 17:30:00|5617.1|5613.4|5621.9|5618.9|5624.1|5620.1|5611.6|5607.6|575
1744220100000|2025-04-09 17:35:00|5621.4|5618.4|5614.8|5612.3|5638.1|5634.8|5614.4|5611.9|700
1744220400000|2025-04-09 17:40:00|5614.6|5612.1|5634.6|5632.1|5638.9|5636.4|5610.4|5607.9|694
1744220700000|2025-04-09 17:45:00|5634.2|5631.7|5651.2|5648.2|5654.6|5652.1|5634.2|5631.7|648
1744221000000|2025-04-09 17:50:00|5651.5|5648.5|5633.8|5630.8|5658.1|5655.1|5632.8|5629.8|801
1744221300000|2025-04-09 17:55:00|5633.3|5630.3|5641.6|5639.1|5643.9|5640.9|5630|5627|525
1744221600000|2025-04-09 18:00:00|5640.6|5636.6|5650.2|5647.2|5650.6|5647.6|5637.7|5633.7|739
1744221900000|2025-04-09 18:05:00|5650.5|5647.5|5638.2|5635.2|5652.2|5649.2|5631.5|5629|823
1744222200000|2025-04-09 18:10:00|5638.3|5635.3|5632.4|5629.9|5645.3|5642.3|5632.4|5629.9|805
1744222500000|2025-04-09 18:15:00|5632.3|5629.8|5637.9|5635.4|5640.2|5637.6|5629.8|5627.2|589
1744222800000|2025-04-09 18:20:00|5638.3|5635.8|5649|5646|5649.8|5646.8|5637.1|5634.1|729
1744223100000|2025-04-09 18:25:00|5648.8|5645.8|5651.8|5648.8|5653.1|5650.1|5643.7|5640.7|746
1744223400000|2025-04-09 18:30:00|5651.9|5648.9|5658.2|5655.2|5661.1|5658.1|5650.4|5647.4|642
1744223700000|2025-04-09 18:35:00|5658.5|5655.5|5665.3|5662.3|5669.7|5666.7|5658.5|5655.5|566
1744224000000|2025-04-09 18:40:00|5665.5|5662.5|5653.2|5650.2|5668.5|5665.5|5652.3|5649.3|580
1744224300000|2025-04-09 18:45:00|5653.8|5650.8|5650.8|5647.8|5655.4|5652.4|5645.7|5642.7|562
1744224600000|2025-04-09 18:50:00|5651.2|5648.2|5648.4|5645.4|5655.9|5652.9|5643.7|5640.1|454
1744224900000|2025-04-09 18:55:00|5648.3|5645.3|5649.3|5645.3|5650.7|5647.7|5643.6|5640.6|516
1744225200000|2025-04-09 19:00:00|5649.6|5645.6|5652.1|5649.1|5652.4|5649.4|5643.1|5640.1|517
1744225500000|2025-04-09 19:05:00|5652|5649|5651.1|5648.5|5655.6|5652.6|5649.4|5646.7|400
1744225800000|2025-04-09 19:10:00|5650.8|5648.3|5651.7|5649.2|5656.3|5653.8|5650.5|5648|329
1744226100000|2025-04-09 19:15:00|5651.5|5649|5654.3|5651.3|5654.8|5651.8|5649.6|5646.6|347
1744226400000|2025-04-09 19:20:00|5654.2|5651.2|5660.2|5657.2|5661.8|5658.8|5654.2|5651.2|597
1744226700000|2025-04-09 19:25:00|5660.4|5657.4|5661.6|5658.6|5666.6|5663.6|5659.9|5656.9|522
1744227000000|2025-04-09 19:30:00|5661.8|5658.8|5660.2|5657.2|5667.4|5664.4|5657.5|5654.5|400
1744227300000|2025-04-09 19:35:00|5660.4|5657.4|5647.8|5644.8|5660.5|5657.5|5647.5|5644.4|515
1744227600000|2025-04-09 19:40:00|5647.9|5644.9|5646|5643|5649.1|5646.1|5644.6|5641.6|443
1744227900000|2025-04-09 19:45:00|5646.1|5643.1|5645.3|5642.3|5648.6|5645.6|5643.7|5640.7|337
1744228200000|2025-04-09 19:50:00|5646.2|5643.2|5640.7|5637.7|5646.6|5643.8|5640.4|5637.4|342
1744228500000|2025-04-09 19:55:00|5640.8|5637.8|5640.7|5637.7|5641.9|5638.9|5638.1|5635.1|281
1744228800000|2025-04-09 20:00:00|5641|5638|5634.7|5631.7|5642|5639|5634|5631|349
1744229100000|2025-04-09 20:05:00|5634.5|5631.5|5641.2|5638.2|5641.2|5638.2|5629.8|5626.8|405
1744229400000|2025-04-09 20:10:00|5641.4|5638.4|5640.1|5637.1|5641.6|5638.6|5636.6|5633.6|164
1744229700000|2025-04-09 20:15:00|5640.2|5637.2|5637.9|5634.9|5641.1|5638.1|5637.2|5634.2|259
1744230000000|2025-04-09 20:20:00|5638|5635|5637.1|5634.1|5638.9|5635.9|5634.1|5631.1|326
1744230300000|2025-04-09 20:25:00|5637|5634|5637.7|5634.7|5642.9|5639.9|5637|5634|504
1744230600000|2025-04-09 20:30:00|5637.8|5634.8|5638|5635|5638.9|5635.9|5633|5630|475
1744230900000|2025-04-09 20:35:00|5638.1|5635.1|5638.9|5635.9|5641.6|5638.6|5635.1|5632.1|372
1744231200000|2025-04-09 20:40:00|5639|5636|5638.7|5635.7|5641.5|5638.5|5637.5|5634.5|291
1744231500000|2025-04-09 20:45:00|5638.9|5635.9|5640.3|5637.3|5641.1|5638.1|5637.5|5634.5|161
1744231800000|2025-04-09 20:50:00|5640.2|5637.2|5643.2|5640.2|5646.1|5643.1|5640.2|5637.2|175
1744232100000|2025-04-09 20:55:00|5644.3|5639.5|5648.2|5642.4|5649.6|5644.8|5644.2|5639.4|166
1744232400000|2025-04-09 21:00:00|5645.2|5639.4|5645.1|5639.3|5645.6|5639.8|5645.1|5639.3|3
1744232700000|2025-04-09 21:05:00|5645.2|5639.4|5645.1|5639.3|5646.2|5640.4|5645.1|5639.3|6
1744233000000|2025-04-09 21:10:00|5645|5639.2|5646.8|5641|5647.1|5641.3|5645|5639.2|6
1744233300000|2025-04-09 21:15:00|5648.3|5642.5|5649.9|5644.1|5650|5644.2|5648.3|5642.5|5
1744233600000|2025-04-09 21:20:00|5650|5644.2|5646.3|5640.5|5650|5644.2|5646.3|5640.5|32
1744233900000|2025-04-09 21:25:00|5646.8|5641|5648.2|5642.4|5648.4|5642.6|5646.8|5641|98
1744234200000|2025-04-09 21:30:00|5647.9|5642.1|5646.6|5641|5648.2|5642.4|5646.4|5640.6|145
1744234500000|2025-04-09 21:35:00|5646.4|5640.9|5646.8|5641|5647.2|5641.4|5646.4|5640.7|41
1744234800000|2025-04-09 21:40:00|5646.9|5641.1|5646.9|5641.1|5646.9|5641.1|5646.4|5640.6|5
1744235100000|2025-04-09 21:45:00|5647.4|5641.6|5647.4|5641.6|5647.4|5641.6|5647.4|5641.6|1
1744235400000|2025-04-09 21:50:00|5647.7|5641.9|5650|5644.2|5654|5648.2|5646.9|5641.1|111
1744235700000|2025-04-09 21:55:00|5650.1|5644.3|5650.1|5644.3|5650.7|5644.9|5649.8|5644|7
1744236000000|2025-04-09 22:00:00|5649.7|5643.9|5651.5|5645.7|5656.9|5651.1|5648.8|5643|286
1744236300000|2025-04-09 22:05:00|5650.6|5646.6|5655.1|5651.1|5655.1|5651.1|5649.5|5645.5|139
1744236600000|2025-04-09 22:10:00|5654.8|5650.8|5651.8|5649|5655.4|5651.4|5651|5648|125
1744236900000|2025-04-09 22:15:00|5652.3|5648.3|5656.3|5653.4|5657.2|5654.4|5650.8|5647.8|149
1744237200000|2025-04-09 22:20:00|5656.5|5653.7|5658.8|5655.8|5661.3|5658.3|5655.8|5652.9|193
1744237500000|2025-04-09 22:25:00|5659|5655.6|5662.9|5659.9|5662.9|5659.9|5658.4|5655.4|201
1744237800000|2025-04-09 22:30:00|5663.2|5660.2|5661.7|5658.7|5666.1|5662.7|5659.7|5656.7|202
1744238100000|2025-04-09 22:35:00|5661.6|5658.6|5657.4|5654.4|5661.6|5658.6|5656.8|5653.8|164
1744238400000|2025-04-09 22:40:00|5657.3|5654.3|5654.8|5651.8|5657.3|5654.3|5653.2|5650.2|116
1744238700000|2025-04-09 22:45:00|5654.7|5651.7|5651.8|5648.8|5655.5|5652.5|5651.3|5648.3|145
1744239000000|2025-04-09 22:50:00|5651.6|5648.6|5647.1|5644.1|5653.3|5650.3|5646.5|5643.5|118
1744239300000|2025-04-09 22:55:00|5647.3|5644.3|5648.8|5645.8|5650.1|5647.1|5646|5643|159
1744239600000|2025-04-09 23:00:00|5648.9|5645.9|5639.9|5638.1|5650.5|5648.5|5639.7|5637.9|306
1744239900000|2025-04-09 23:05:00|5639.8|5638|5641.7|5639.9|5644.7|5642.9|5639.6|5637.8|216
1744240200000|2025-04-09 23:10:00|5641.5|5639.7|5641.4|5639.6|5642.5|5640.7|5640.3|5638.5|218
1744240500000|2025-04-09 23:15:00|5641.5|5639.7|5642.3|5640.5|5644.2|5642.4|5640.9|5639.1|158
1744240800000|2025-04-09 23:20:00|5642.2|5640.4|5638.6|5636.8|5643.9|5642.1|5638.4|5636.6|188
1744241100000|2025-04-09 23:25:00|5638.7|5636.9|5638.6|5636.8|5640.7|5638.9|5637.1|5635.3|203
1744241400000|2025-04-09 23:30:00|5638.7|5636.9|5639.3|5636.3|5642.2|5639|5638.1|5635.6|186
1744241700000|2025-04-09 23:35:00|5639|5636|5637.1|5633.4|5639.3|5636.3|5636.4|5633.3|299
1744242000000|2025-04-09 23:40:00|5637.4|5633.7|5639.7|5636.7|5640.1|5637.1|5637.4|5633.7|133
1744242300000|2025-04-09 23:45:00|5639.8|5636.8|5640.5|5638.7|5641.9|5640.1|5638.3|5635.5|231
1744242600000|2025-04-09 23:50:00|5640.3|5638.5|5642.5|5640.7|5642.7|5640.9|5640.3|5638.5|234
1744242900000|2025-04-09 23:55:00|5642.6|5640.8|5637.3|5635.5|5643.8|5641.5|5636.3|5634.5|367
1744243200000|2025-04-10 00:00:00|5637.2|5635.4|5644.1|5642.3|5645|5642.9|5637|5635.2|511
1744243500000|2025-04-10 00:05:00|5644|5642.2|5645.7|5642.7|5648.4|5645.6|5643.4|5641.3|387
1744243800000|2025-04-10 00:10:00|5645.5|5642.5|5651.1|5648.1|5651.3|5648.3|5643.8|5642|309
1744244100000|2025-04-10 00:15:00|5651|5648|5654|5651|5654.6|5651.6|5647.6|5645.2|335
1744244400000|2025-04-10 00:20:00|5653.9|5650.9|5654.4|5652.6|5656.6|5654.3|5651.5|5648.5|344
1744244700000|2025-04-10 00:25:00|5654.2|5652.4|5653.8|5652|5655.9|5654.1|5649.5|5647.7|343
1744245000000|2025-04-10 00:30:00|5653.7|5651.9|5649.6|5647.8|5655.1|5652.8|5647.3|5644.3|343
1744245300000|2025-04-10 00:35:00|5648.2|5646.4|5647.4|5645.6|5648.8|5647|5642.6|5640.4|311
1744245600000|2025-04-10 00:40:00|5647.6|5645.8|5644.1|5642.3|5647.7|5645.9|5642.3|5640.2|363
1744245900000|2025-04-10 00:45:00|5644.3|5642.5|5640.2|5636.9|5644.4|5642.6|5638.8|5635.3|336
1744246200000|2025-04-10 00:50:00|5639.9|5636.7|5644.2|5642.4|5644.5|5642.7|5637.9|5636.1|337
1744246500000|2025-04-10 00:55:00|5644.4|5642.6|5645.7|5643.9|5647.3|5645.5|5644.1|5642.3|307
1744246800000|2025-04-10 01:00:00|5645.9|5644.1|5644.6|5642.8|5652.4|5650.6|5643.2|5641.4|431
1744247100000|2025-04-10 01:05:00|5644.5|5642.7|5637.8|5636|5648|5646.2|5637.3|5635.5|352
1744247400000|2025-04-10 01:10:00|5637.7|5635.9|5638.3|5635.3|5640.2|5638.4|5636.4|5633.4|342
1744247700000|2025-04-10 01:15:00|5638.6|5635.6|5636.2|5634.4|5641|5638|5635.5|5632.7|446
1744248000000|2025-04-10 01:20:00|5636.3|5634.5|5638.7|5636.9|5642.6|5640.8|5635.2|5633.4|471
1744248300000|2025-04-10 01:25:00|5638.5|5636.7|5637.5|5634.5|5639.3|5637.5|5634.3|5632.5|239
1744248600000|2025-04-10 01:30:00|5637.7|5634.7|5637.6|5635.8|5640.1|5638.3|5634.9|5632.2|352
1744248900000|2025-04-10 01:35:00|5637.7|5635.9|5635.4|5633.6|5638.6|5636.8|5634.3|5632.5|344
1744249200000|2025-04-10 01:40:00|5635.3|5633.5|5635.1|5633.3|5636.4|5634.6|5632.9|5631.1|266
1744249500000|2025-04-10 01:45:00|5635|5633.2|5633.1|5631.3|5635|5633.2|5629.3|5627.5|339
1744249800000|2025-04-10 01:50:00|5633.2|5631.4|5634.1|5632.3|5635.1|5633.3|5631.6|5629.8|210
1744250100000|2025-04-10 01:55:00|5634.2|5632.4|5633.5|5630.5|5635.4|5633.6|5632.5|5629.5|259
1744250400000|2025-04-10 02:00:00|5633.4|5630.4|5635.3|5632.3|5636.4|5634.1|5632.8|5630.2|299
1744250700000|2025-04-10 02:05:00|5635.4|5632.4|5635.7|5633.9|5636.7|5634.9|5632.2|5630.4|261
1744251000000|2025-04-10 02:10:00|5635.8|5634|5642.8|5641|5642.9|5641.1|5635.8|5634|329
1744251300000|2025-04-10 02:15:00|5642.6|5640.8|5647.4|5645.6|5648.4|5646.6|5642.3|5640.5|329
1744251600000|2025-04-10 02:20:00|5647.5|5645.7|5648.3|5646.5|5649.4|5647.6|5645.6|5643.8|245
1744251900000|2025-04-10 02:25:00|5648.5|5646.7|5653.7|5651.9|5654.3|5652.5|5646.3|5644.5|233
1744252200000|2025-04-10 02:30:00|5653.8|5652|5649.8|5648|5654.6|5652.8|5649|5647.2|253
1744252500000|2025-04-10 02:35:00|5649.7|5647.9|5652.6|5650.8|5652.9|5651.1|5648.7|5646.9|225
1744252800000|2025-04-10 02:40:00|5652.5|5650.7|5653.6|5651.8|5654.3|5652.5|5651.2|5649.4|205
1744253100000|2025-04-10 02:45:00|5653.4|5651.6|5657.5|5655.7|5657.7|5655.9|5653.1|5651.3|183
1744253400000|2025-04-10 02:50:00|5657.6|5655.8|5661.6|5659.8|5663.5|5660.5|5657.6|5655.8|147
1744253700000|2025-04-10 02:55:00|5661.5|5659.7|5662|5660.2|5664|5661.4|5660.3|5658.5|194
1744254000000|2025-04-10 03:00:00|5661.9|5660.1|5667.7|5665.9|5667.9|5666.1|5659.5|5657.3|279
1744254300000|2025-04-10 03:05:00|5667.6|5665.8|5671.4|5667.9|5672.4|5670.6|5667.5|5665.7|224
1744254600000|2025-04-10 03:10:00|5671.3|5668.2|5676.6|5674.8|5676.8|5675|5670|5668.2|307
1744254900000|2025-04-10 03:15:00|5676.7|5674.9|5676|5674.2|5682.7|5679.7|5672.3|5669.3|378
1744255200000|2025-04-10 03:20:00|5676.2|5674.4|5679.3|5677.5|5680.9|5679.1|5676|5674.2|281
1744255500000|2025-04-10 03:25:00|5679.2|5677.4|5676.9|5675.1|5679.8|5678|5675.4|5672.4|216
1744255800000|2025-04-10 03:30:00|5677|5675.2|5675.8|5674|5678.6|5676.8|5674.6|5672.8|221
1744256100000|2025-04-10 03:35:00|5675.7|5673.9|5675.2|5673.4|5679.4|5677.6|5674.8|5672.9|270
1744256400000|2025-04-10 03:40:00|5675.3|5673.5|5680.8|5679|5681|5679.2|5674.6|5672.8|303
1744256700000|2025-04-10 03:45:00|5680.9|5679.1|5683.5|5681.7|5686.1|5684.2|5680.9|5679.1|220
1744257000000|2025-04-10 03:50:00|5683.2|5681.4|5684.6|5682.8|5687.1|5685.3|5682.6|5680.7|192
1744257300000|2025-04-10 03:55:00|5684.4|5682.6|5686.9|5685.1|5690.3|5688.5|5684.4|5682.6|309
1744257600000|2025-04-10 04:00:00|5687|5685.2|5680.2|5678.4|5689.5|5687.7|5679.9|5678.1|315
1744257900000|2025-04-10 04:05:00|5680.1|5678.3|5683.3|5681.5|5684.7|5682.9|5680.1|5678.3|305
1744258200000|2025-04-10 04:10:00|5683.4|5681.6|5690|5688.2|5690|5688.2|5683.4|5681.6|257
1744258500000|2025-04-10 04:15:00|5689.9|5688.1|5691.3|5689.5|5693.7|5691.9|5689.4|5687.6|245
1744258800000|2025-04-10 04:20:00|5691.2|5689.4|5690.6|5688.8|5691.5|5689.7|5688.3|5686.5|152
1744259100000|2025-04-10 04:25:00|5690.7|5688.9|5689.5|5687.7|5693.5|5691.7|5689|5686.6|206
1744259400000|2025-04-10 04:30:00|5689.6|5687.8|5686.6|5684.8|5689.9|5688.1|5686.5|5684.7|257
1744259700000|2025-04-10 04:35:00|5686.8|5685|5687.6|5685.8|5689|5687.2|5686.4|5684.6|194
1744260000000|2025-04-10 04:40:00|5687.8|5686|5690.5|5688.7|5690.7|5688.9|5686.7|5684.9|168
1744260300000|2025-04-10 04:45:00|5690.4|5688.6|5693.4|5691.6|5695.7|5693.9|5689.9|5687.6|227
1744260600000|2025-04-10 04:50:00|5693.5|5691.7|5691.9|5690.1|5697|5693.9|5691.3|5689.5|165
1744260900000|2025-04-10 04:55:00|5691.8|5690|5696.2|5694.4|5698.1|5695.1|5691.6|5688.8|198
1744261200000|2025-04-10 05:00:00|5696.3|5694.5|5693.6|5691.8|5697|5694.6|5692.9|5691.1|228
1744261500000|2025-04-10 05:05:00|5693.5|5691.7|5693.7|5691.9|5695.6|5693.8|5692|5690.2|209
1744261800000|2025-04-10 05:10:00|5693.6|5691.8|5693.7|5691.9|5695.6|5693.8|5691.7|5689.9|199
1744262100000|2025-04-10 05:15:00|5693.6|5691.8|5696.6|5694.8|5697.1|5695.3|5693.2|5691.4|211
1744262400000|2025-04-10 05:20:00|5696.5|5694.7|5695.3|5693.5|5697.7|5695.9|5695.1|5693.3|166
1744262700000|2025-04-10 05:25:00|5695.4|5693.6|5698.6|5696.8|5698.6|5696.8|5693.7|5691.9|171
1744263000000|2025-04-10 05:30:00|5698.4|5696.6|5699.2|5697.4|5700.9|5699.1|5696.7|5694.9|285
1744263300000|2025-04-10 05:35:00|5699.3|5697.5|5698.5|5696.7|5700.5|5698.7|5696.7|5694.9|266
1744263600000|2025-04-10 05:40:00|5698.4|5696.6|5699.6|5697.8|5701.8|5700|5697.6|5695.8|248
1744263900000|2025-04-10 05:45:00|5699.8|5698|5703.1|5701.3|5705.4|5703.6|5698.6|5696.2|298
1744264200000|2025-04-10 05:50:00|5703|5701.2|5699.4|5697.6|5704.9|5702.6|5698.9|5697.1|309
1744264500000|2025-04-10 05:55:00|5699.3|5697.5|5699.6|5697.8|5701.7|5699.9|5698.6|5696.8|220
1744264800000|2025-04-10 06:00:00|5699.5|5697.7|5697.1|5695.3|5701.4|5699.6|5696.7|5694.9|412
1744265100000|2025-04-10 06:05:00|5697.2|5695.4|5696.5|5694.7|5699.9|5698.1|5696|5694.2|314
1744265400000|2025-04-10 06:10:00|5696.4|5694.6|5697.5|5695.7|5698.9|5697.1|5695.3|5693.5|296
1744265700000|2025-04-10 06:15:00|5697.7|5695.9|5700.8|5699|5704.1|5702.3|5697.1|5695.3|281
1744266000000|2025-04-10 06:20:00|5701|5699.2|5706.3|5704.5|5707.7|5705.9|5700.9|5699.1|280
1744266300000|2025-04-10 06:25:00|5706.4|5704.6|5704.6|5702.8|5710.8|5709|5703.3|5701.5|338
1744266600000|2025-04-10 06:30:00|5706.2|5703.2|5695.6|5693.8|5706.5|5704.1|5695|5693.2|386
1744266900000|2025-04-10 06:35:00|5695.5|5693.7|5688.1|5686.3|5695.9|5694.1|5687.4|5684.9|338
1744267200000|2025-04-10 06:40:00|5688|5686.2|5692.5|5690.7|5693.8|5691|5685.6|5682.6|290
1744267500000|2025-04-10 06:45:00|5692.4|5690.6|5692|5690.2|5693.8|5692|5690.4|5687.7|259
1744267800000|2025-04-10 06:50:00|5691.6|5689.8|5690.6|5688.8|5695.3|5693.5|5690.2|5688.3|267
1744268100000|2025-04-10 06:55:00|5690.4|5688.6|5697.5|5695.7|5698.5|5696.7|5690.4|5688.6|424
1744268400000|2025-04-10 07:00:00|5697.4|5695.6|5694.2|5692.4|5699.8|5698|5692.8|5691|520
1744268700000|2025-04-10 07:05:00|5694.1|5692.3|5689.7|5687.9|5697.2|5695.4|5687.9|5686.1|498
1744269000000|2025-04-10 07:10:00|5689.6|5687.8|5693.5|5691.7|5696.3|5694.5|5689.3|5687.5|433
1744269300000|2025-04-10 07:15:00|5693.3|5691.5|5695.4|5693.6|5698.8|5697|5693.2|5691.4|415
1744269600000|2025-04-10 07:20:00|5695.3|5693.5|5686.6|5684.8|5696.2|5694.4|5685.5|5683.7|452
1744269900000|2025-04-10 07:25:00|5686.8|5685|5682.6|5680.8|5687.4|5685.6|5679.4|5677.6|441
1744270200000|2025-04-10 07:30:00|5682.2|5680.4|5675.8|5674|5683.4|5681.6|5672.2|5670.4|646
1744270500000|2025-04-10 07:35:00|5675.9|5674.1|5671.7|5668.7|5677.6|5675.8|5665.3|5663.4|486
1744270800000|2025-04-10 07:40:00|5671.5|5668.5|5665.8|5664|5673.9|5672.1|5665.6|5663.8|565
1744271100000|2025-04-10 07:45:00|5666.1|5664.3|5676|5674.2|5677.2|5675.4|5666.1|5664.3|459
1744271400000|2025-04-10 07:50:00|5676.2|5674.4|5683|5681.2|5683.5|5681.7|5676.2|5673.9|402
1744271700000|2025-04-10 07:55:00|5683.1|5681.3|5682.1|5680.3|5683.2|5681.4|5678.3|5676.5|492
1744272000000|2025-04-10 08:00:00|5682.2|5680.4|5678.6|5675.6|5684.2|5682.4|5675.3|5673.3|502
1744272300000|2025-04-10 08:05:00|5678.4|5675.4|5675.5|5673.7|5679.5|5677.7|5674.3|5672.5|428
1744272600000|2025-04-10 08:10:00|5675.4|5673.6|5673.8|5672|5677.2|5675.4|5672.3|5670.5|424
1744272900000|2025-04-10 08:15:00|5673.9|5672.1|5670.3|5668.5|5675.7|5673.9|5669.9|5668.1|396
1744273200000|2025-04-10 08:20:00|5670.2|5668.4|5665.1|5663.3|5672.6|5670.8|5664.9|5663.1|448
1744273500000|2025-04-10 08:25:00|5665.2|5663.4|5669.2|5667.4|5671.2|5669.4|5662.3|5660.5|440
1744273800000|2025-04-10 08:30:00|5669.1|5667.3|5668.6|5666.8|5669.4|5667.6|5664.2|5662.4|474
1744274100000|2025-04-10 08:35:00|5668.4|5666.6|5664.6|5662.8|5670.2|5668.4|5663.4|5661.6|456
1744274400000|2025-04-10 08:40:00|5664.7|5662.9|5667.6|5665.8|5670.1|5668.3|5664.7|5662.9|385
1744274700000|2025-04-10 08:45:00|5667.5|5665.7|5672|5670.2|5673.6|5671.8|5665.7|5663.9|351
1744275000000|2025-04-10 08:50:00|5672.1|5670.3|5676.4|5674.6|5679.1|5676.1|5671.6|5669.8|278
1744275300000|2025-04-10 08:55:00|5676.6|5674.8|5674.4|5672.6|5679.6|5677.8|5674.2|5672.4|341
1744275600000|2025-04-10 09:00:00|5674.3|5672.5|5671.7|5668.3|5676.7|5674.9|5667.8|5666|336
1744275900000|2025-04-10 09:05:00|5672|5668.6|5676.3|5673.3|5677.7|5675.3|5670|5668.2|350
1744276200000|2025-04-10 09:10:00|5676.4|5673.4|5683.4|5681.6|5684.2|5682.2|5676.4|5673.4|361
1744276500000|2025-04-10 09:15:00|5683.5|5681.7|5686.8|5685|5688.1|5686.3|5680.4|5678.6|276
1744276800000|2025-04-10 09:20:00|5687.1|5685.3|5686.6|5684.8|5688.1|5686.3|5684.5|5682.7|275
1744277100000|2025-04-10 09:25:00|5686.7|5684.9|5687.4|5685.6|5688.6|5686.8|5685.3|5683.5|363
1744277400000|2025-04-10 09:30:00|5687.6|5685.8|5681.9|5680.1|5688.5|5686.7|5681.7|5679.9|341
1744277700000|2025-04-10 09:35:00|5682|5680.2|5678.7|5676.9|5684.7|5682.9|5678.2|5676.4|323
1744278000000|2025-04-10 09:40:00|5678.8|5677|5676.8|5675|5680.1|5678.3|5675.5|5673.7|316
1744278300000|2025-04-10 09:45:00|5676.7|5674.9|5672.5|5670.7|5678.1|5676.3|5672|5670.2|313
1744278600000|2025-04-10 09:50:00|5672.7|5670.9|5676.2|5674.4|5676.8|5675|5672.6|5670.8|337
1744278900000|2025-04-10 09:55:00|5676.3|5674.5|5679.6|5677.8|5679.7|5677.9|5674.5|5672.7|357
1744279200000|2025-04-10 10:00:00|5679.4|5677.6|5693.1|5691.3|5693.5|5691.7|5679.4|5677.6|521
1744279500000|2025-04-10 10:05:00|5692.8|5691|5692.2|5690.4|5695.3|5693.5|5691|5689.2|386
1744279800000|2025-04-10 10:10:00|5692.3|5690.5|5690|5688.2|5693.9|5692.1|5689.2|5687.4|326
1744280100000|2025-04-10 10:15:00|5689.8|5688|5689.5|5687.7|5692.2|5690.4|5688|5686.2|300
1744280400000|2025-04-10 10:20:00|5689.4|5687.6|5690.3|5688.5|5694.5|5692.7|5689|5687.2|337
1744280700000|2025-04-10 10:25:00|5690.2|5688.4|5690.6|5688.8|5693.9|5692.1|5689.4|5687.6|363
1744281000000|2025-04-10 10:30:00|5690.5|5688.7|5694.8|5691.8|5696.2|5694.4|5690.2|5688.4|413
1744281300000|2025-04-10 10:35:00|5694.9|5691.9|5696.6|5694.8|5699.9|5698.1|5691.2|5689.4|448
1744281600000|2025-04-10 10:40:00|5696.7|5694.9|5690.7|5688.9|5698.2|5696.4|5689.4|5687.6|448
1744281900000|2025-04-10 10:45:00|5690.9|5689.1|5692.8|5691|5695|5692.4|5689|5687.2|387
1744282200000|2025-04-10 10:50:00|5692.7|5690.9|5686.8|5685|5692.7|5690.9|5685.2|5683.4|307
1744282500000|2025-04-10 10:55:00|5686.6|5684.8|5690.8|5689|5691.6|5689.8|5685.5|5683.7|366
1744282800000|2025-04-10 11:00:00|5691|5689.2|5693.7|5691.9|5696.1|5694.3|5690.7|5688.9|377
1744283100000|2025-04-10 11:05:00|5693.6|5691.8|5693.1|5690.1|5694.6|5692.8|5689.3|5687.5|288
1744283400000|2025-04-10 11:10:00|5693.2|5690.2|5694|5692.2|5696.7|5694.9|5692.6|5690.1|242
1744283700000|2025-04-10 11:15:00|5693.9|5692.1|5692|5690.2|5695|5693.2|5690.5|5687.5|199
1744284000000|2025-04-10 11:20:00|5691.8|5690|5691.4|5689.6|5693.6|5691.8|5690.4|5688.6|238
1744284300000|2025-04-10 11:25:00|5691.2|5689.4|5693.8|5692|5694.8|5693|5691.1|5689.3|276
1744284600000|2025-04-10 11:30:00|5693.7|5691.9|5698.7|5696.9|5700.2|5698.4|5693.6|5691.8|365
1744284900000|2025-04-10 11:35:00|5698.8|5697|5703.2|5699.2|5703.5|5701|5698.5|5696.7|287
1744285200000|2025-04-10 11:40:00|5703.5|5699.5|5705.7|5701.7|5705.7|5703|5700.8|5699|252
1744285500000|2025-04-10 11:45:00|5706|5702|5706.1|5704.3|5706.7|5704.5|5703.2|5701.2|202
1744285800000|2025-04-10 11:50:00|5705.8|5704|5703.4|5701.6|5705.9|5704|5700.2|5698.4|283
1744286100000|2025-04-10 11:55:00|5703.3|5701.5|5704.9|5703.1|5706.9|5704.4|5703.1|5700.9|248
1744286400000|2025-04-10 12:00:00|5704.7|5702.9|5701.2|5699.4|5705.2|5702.9|5698.6|5696.3|342
1744286700000|2025-04-10 12:05:00|5701.1|5699.3|5705|5703.2|5706.1|5704.1|5701|5699.2|275
1744287000000|2025-04-10 12:10:00|5704.8|5703|5707.1|5705.3|5708.5|5706.7|5704.5|5702.2|334
1744287300000|2025-04-10 12:15:00|5706.9|5705.1|5707.6|5705.8|5708.2|5706.4|5706.6|5704.8|230
1744287600000|2025-04-10 12:20:00|5707.7|5705.9|5711.9|5710.1|5712.6|5710.8|5706.8|5704.5|359
1744287900000|2025-04-10 12:25:00|5711.7|5709.9|5714.9|5711.9|5715.5|5713.2|5711.1|5709.3|254
1744288200000|2025-04-10 12:30:00|5737.7|5733.7|5724.5|5722.7|5737.7|5733.7|5720.6|5718.8|783
1744288500000|2025-04-10 12:35:00|5724.4|5722.6|5719.2|5717.4|5724.5|5722.7|5715.9|5713.8|724
1744288800000|2025-04-10 12:40:00|5719.3|5717.5|5707.4|5705.6|5719.3|5717.5|5705|5703.2|777
1744289100000|2025-04-10 12:45:00|5707.9|5706.1|5705.7|5703.9|5709.9|5707.7|5702.6|5700.6|648
1744289400000|2025-04-10 12:50:00|5705.9|5704.1|5704.8|5703|5709.2|5707.4|5703.6|5701.8|537
1744289700000|2025-04-10 12:55:00|5704.6|5702.8|5705.1|5703.3|5708.2|5706.4|5703|5700.4|494
1744290000000|2025-04-10 13:00:00|5705.2|5703.4|5703.8|5702|5706.7|5704.9|5700.1|5698.3|600
1744290300000|2025-04-10 13:05:00|5703.9|5702.1|5713.9|5710.9|5714|5710.9|5702.8|5701|432
1744290600000|2025-04-10 13:10:00|5714.1|5711.1|5710.8|5709|5714.1|5711.1|5706.4|5704.6|435
1744290900000|2025-04-10 13:15:00|5711.1|5709.3|5720.8|5719|5721.1|5719.3|5710.1|5708.3|418
1744291200000|2025-04-10 13:20:00|5721|5719.2|5720.4|5718.6|5722.9|5720.2|5718.5|5716.7|365
1744291500000|2025-04-10 13:25:00|5720.3|5718.5|5717.4|5715.6|5721.6|5719.8|5714.9|5713.1|430
1744291800000|2025-04-10 13:30:00|5717.5|5715.7|5714.7|5712.9|5720.8|5718.9|5713.9|5711.8|773
1744292100000|2025-04-10 13:35:00|5714.8|5713|5714.8|5713|5717.7|5715.9|5710.6|5708.8|700
1744292400000|2025-04-10 13:40:00|5714.6|5712.8|5712.3|5708.3|5715.7|5713.9|5709.4|5706.4|507
1744292700000|2025-04-10 13:45:00|5712.6|5708.6|5712.7|5710.9|5715.8|5714|5710.4|5707.4|428
1744293000000|2025-04-10 13:50:00|5712.5|5710.7|5708|5706.2|5714.9|5713.1|5704.9|5703.1|516
1744293300000|2025-04-10 13:55:00|5707.8|5706|5707.3|5705.5|5711.2|5709.4|5705.7|5703.9|515
1744293600000|2025-04-10 14:00:00|5707|5705.2|5703.8|5702|5710.7|5708.9|5703.4|5701.6|573
1744293900000|2025-04-10 14:05:00|5704|5702.2|5699|5697.2|5705.4|5703.6|5695.9|5694.1|475
1744294200000|2025-04-10 14:10:00|5698.9|5697.1|5694.9|5693.1|5698.9|5697.1|5694.2|5692.4|432
1744294500000|2025-04-10 14:15:00|5694.8|5693|5700.4|5698.6|5701.8|5700|5694.8|5693|462
1744294800000|2025-04-10 14:20:00|5700.3|5698.5|5703.9|5702.1|5705.7|5703.9|5699.4|5697.6|514
1744295100000|2025-04-10 14:25:00|5704|5702.2|5707.7|5705.9|5707.8|5706|5701.6|5699.8|411
1744295400000|2025-04-10 14:30:00|5707.8|5706|5718.9|5717.1|5719|5717.2|5706.7|5704.9|459
1744295700000|2025-04-10 14:35:00|5719|5717.2|5721.7|5719.9|5725.2|5722.2|5718.1|5716.3|420
1744296000000|2025-04-10 14:40:00|5721.9|5720.1|5724.7|5722.9|5727.1|5725.3|5721.9|5720.1|443
1744296300000|2025-04-10 14:45:00|5724.6|5722.8|5727.6|5725.8|5727.9|5726.1|5721.8|5720|420
1744296600000|2025-04-10 14:50:00|5727.5|5725.7|5730.9|5729.1|5732.2|5730.4|5725.5|5723.7|571
1744296900000|2025-04-10 14:55:00|5731.2|5729.4|5740.8|5739|5741.6|5739.8|5729.8|5728|625
1744297200000|2025-04-10 15:00:00|5740.4|5738.6|5743.1|5741.3|5746.8|5745|5736.1|5734.3|661
1744297500000|2025-04-10 15:05:00|5742.9|5741.1|5752.3|5750.5|5752.5|5750.7|5741.9|5740.1|515
1744297800000|2025-04-10 15:10:00|5752.2|5750.4|5742.9|5741.1|5752.2|5750.4|5742.9|5741.1|418
1744298100000|2025-04-10 15:15:00|5743|5741.2|5743.1|5741.3|5744.8|5743|5737.8|5736|455
1744298400000|2025-04-10 15:20:00|5743.3|5741.5|5743.8|5740.8|5745.2|5742.4|5739.2|5737|384
1744298700000|2025-04-10 15:25:00|5743.7|5740.7|5738.9|5737.1|5746.6|5743.6|5733.8|5732|451
1744299000000|2025-04-10 15:30:00|5739|5737.2|5739.6|5737.8|5740.6|5738.6|5734.9|5733.1|432
1744299300000|2025-04-10 15:35:00|5739.7|5737.9|5745.1|5742.1|5745.2|5742.2|5738.3|5736.4|401
1744299600000|2025-04-10 15:40:00|5745.3|5742.3|5739.9|5736.9|5747.4|5744.4|5739.4|5736.5|706
1744299900000|2025-04-10 15:45:00|5739.5|5736.5|5739.9|5738.1|5743.4|5740.4|5738.3|5735.3|548
1744300200000|2025-04-10 15:50:00|5739.8|5738|5732.1|5730.3|5740|5738.2|5728.7|5726.9|504
1744300500000|2025-04-10 15:55:00|5732.6|5730.8|5721.8|5720|5733.7|5731.1|5719.1|5717.3|611
1744300800000|2025-04-10 16:00:00|5721.1|5719.3|5718.6|5716.8|5722.8|5720.4|5713|5711.2|593
1744301100000|2025-04-10 16:05:00|5718.4|5716.6|5717.6|5715.8|5722.5|5719.7|5715.7|5713.9|550
1744301400000|2025-04-10 16:10:00|5717.4|5715.6|5715.5|5713.7|5717.6|5715.8|5713.6|5711.8|473
1744301700000|2025-04-10 16:15:00|5715.3|5713.5|5716.6|5714.8|5717.5|5715.7|5713.1|5711.3|488
1744302000000|2025-04-10 16:20:00|5716.4|5714.6|5714.6|5712.8|5717.9|5716.1|5710.6|5708.8|547
1744302300000|2025-04-10 16:25:00|5714.3|5712.5|5708.4|5706.6|5714.7|5712.9|5707|5705.2|630
1744302600000|2025-04-10 16:30:00|5708.5|5706.7|5713.9|5712.1|5714.3|5712.5|5708.1|5706.3|638
1744302900000|2025-04-10 16:35:00|5713.8|5712|5719.1|5717.3|5721.4|5719.6|5712|5710.2|563
1744303200000|2025-04-10 16:40:00|5718.9|5717.1|5720.1|5718.3|5721.1|5719.3|5716.7|5714.9|573
1744303500000|2025-04-10 16:45:00|5719.8|5718|5728.3|5725.3|5729.7|5726.7|5717.9|5716.1|486
1744303800000|2025-04-10 16:50:00|5728.8|5725.8|5725.5|5722.5|5730.4|5727.4|5724.7|5721.7|479
1744304100000|2025-04-10 16:55:00|5725.3|5722.3|5726.9|5723.9|5728.2|5726.4|5723.4|5721|437
1744304400000|2025-04-10 17:00:00|5726.7|5723.7|5729.6|5727.8|5733.6|5731.8|5723|5720.5|659
1744304700000|2025-04-10 17:05:00|5729.7|5727.9|5722.1|5720.3|5729.7|5727.9|5722.1|5720.3|626
1744305000000|2025-04-10 17:10:00|5722|5720.2|5722.6|5720.8|5724.4|5722.6|5719.1|5716.9|540
1744305300000|2025-04-10 17:15:00|5722.2|5720.4|5721.2|5719.4|5722.7|5720.6|5718.9|5717.1|505
1744305600000|2025-04-10 17:20:00|5721.3|5719.5|5724.7|5722.9|5726.1|5724.3|5717.6|5715.8|514
1744305900000|2025-04-10 17:25:00|5724.6|5722.8|5729.5|5726.5|5729.7|5727.9|5724.2|5722.4|498
1744306200000|2025-04-10 17:30:00|5729.3|5726.3|5734.3|5732.5|5735.4|5733.6|5728.2|5725.2|447
1744306500000|2025-04-10 17:35:00|5734.2|5732.4|5736.8|5735|5739.5|5737.7|5733.9|5731.9|477
1744306800000|2025-04-10 17:40:00|5737.2|5735.4|5745|5743.2|5745|5743.2|5737.1|5735.3|425
1744307100000|2025-04-10 17:45:00|5744.8|5743|5745|5743.2|5747.5|5745.7|5741.3|5738.3|464
1744307400000|2025-04-10 17:50:00|5745.1|5743.3|5746.6|5744.8|5748|5745.5|5742|5740.2|422
1744307700000|2025-04-10 17:55:00|5746.8|5745|5748.8|5747|5750.1|5747.4|5746.5|5744.4|356
1744308000000|2025-04-10 18:00:00|5748.7|5746.9|5752.2|5750.4|5755.6|5753.8|5746.9|5745.1|460
1744308300000|2025-04-10 18:05:00|5752|5750.2|5753|5751.2|5757.5|5755.7|5751.9|5750.1|535
1744308600000|2025-04-10 18:10:00|5753.1|5751.3|5747.4|5745.6|5755|5753.2|5746.1|5744.3|443
1744308900000|2025-04-10 18:15:00|5747.3|5745.5|5754.9|5753.1|5755.8|5754|5747.1|5744.5|457
1744309200000|2025-04-10 18:20:00|5755|5753.2|5761.3|5758.3|5762.4|5759.7|5754.7|5752.9|525
1744309500000|2025-04-10 18:25:00|5761.1|5758.1|5762.8|5761|5764.6|5761.6|5759.4|5756.4|402
1744309800000|2025-04-10 18:30:00|5762.9|5761.1|5761.3|5759.5|5766.6|5764.8|5761.3|5759.5|416
1744310100000|2025-04-10 18:35:00|5760.9|5759.1|5764.2|5762.4|5764.2|5762.4|5758|5756.2|427
1744310400000|2025-04-10 18:40:00|5764.1|5762.3|5762.7|5760.9|5766.4|5764.6|5762|5760.2|354
1744310700000|2025-04-10 18:45:00|5762.9|5761.1|5756.7|5753.7|5762.9|5761.1|5754.3|5752.4|369
1744311000000|2025-04-10 18:50:00|5756.8|5753.8|5751.5|5748.5|5759.3|5756.3|5751.3|5748.3|299
1744311300000|2025-04-10 18:55:00|5751.4|5748.4|5754.5|5750.5|5754.7|5751.7|5750.5|5747.5|278
1744311600000|2025-04-10 19:00:00|5754.1|5750.1|5755.4|5752.4|5759.9|5756.9|5753.4|5749.4|310
1744311900000|2025-04-10 19:05:00|5755.2|5752.2|5744.2|5741.2|5755.7|5752.7|5743|5740|369
1744312200000|2025-04-10 19:10:00|5744.3|5741.3|5741.7|5738.7|5745.8|5742.9|5740.3|5737.3|429
1744312500000|2025-04-10 19:15:00|5741.9|5738.9|5741.2|5738.2|5743.7|5740.7|5739.8|5736.8|452
1744312800000|2025-04-10 19:20:00|5741.5|5738.5|5737.9|5734.9|5742.4|5739.4|5736.8|5733.8|378
1744313100000|2025-04-10 19:25:00|5737.5|5734.5|5734.5|5731.5|5739.2|5736.2|5733.4|5730.4|367
1744313400000|2025-04-10 19:30:00|5734.4|5731.4|5736.9|5733.9|5739.4|5736.4|5734.2|5731.2|387
1744313700000|2025-04-10 19:35:00|5736.7|5733.7|5735.8|5732.8|5738.7|5735.7|5735.6|5732.6|252
1744314000000|2025-04-10 19:40:00|5736.3|5733.3|5730.1|5727.1|5737.7|5734.7|5730|5727|389
1744314300000|2025-04-10 19:45:00|5730.2|5727.2|5728.2|5725.2|5734.6|5731.6|5726|5723|421
1744314600000|2025-04-10 19:50:00|5728.6|5725.6|5738.6|5735.6|5738.9|5735.9|5728.5|5725.5|400
1744314900000|2025-04-10 19:55:00|5737.6|5734.6|5742.1|5739.1|5743|5740|5734.1|5731.1|393
1744315200000|2025-04-10 20:00:00|5741.7|5738.7|5746.8|5743.8|5748.4|5745.4|5740.7|5737.7|323
1744315500000|2025-04-10 20:05:00|5746.4|5743.4|5752|5749|5754.4|5751.4|5745.2|5742.2|177
1744315800000|2025-04-10 20:10:00|5751.9|5748.9|5750.4|5747.4|5754.4|5751.4|5748.8|5745.8|171
1744316100000|2025-04-10 20:15:00|5750|5747|5750|5747|5751|5748|5748|5745|155
1744316400000|2025-04-10 20:20:00|5749.9|5746.9|5743.3|5740.3|5749.9|5746.9|5743.3|5740.3|109
1744316700000|2025-04-10 20:25:00|5743.2|5740.2|5741.4|5738.4|5744.6|5741.6|5740.5|5737.5|156
1744317000000|2025-04-10 20:30:00|5741.5|5738.5|5739.9|5736.9|5744.5|5741.5|5739.7|5736.7|157
1744317300000|2025-04-10 20:35:00|5740|5737|5735.2|5732.2|5740|5737|5734.6|5731.6|153
1744317600000|2025-04-10 20:40:00|5735|5732|5736.9|5733.9|5737.1|5734.1|5734.4|5731.4|130
1744317900000|2025-04-10 20:45:00|5736.8|5733.8|5740|5737|5740|5737|5735.8|5732.8|109
1744318200000|2025-04-10 20:50:00|5740.2|5737.2|5743.9|5740.9|5744.2|5740.9|5740.2|5737.2|78
1744318500000|2025-04-10 20:55:00|5744.8|5740|5741.9|5736.1|5744.8|5740|5741.6|5735.8|67
1744318800000|2025-04-10 21:00:00|5741.7|5735.9|5741.7|5735.9|5741.7|5735.9|5741.7|5735.9|1
1744319100000|2025-04-10 21:05:00|5743.3|5737.5|5742.4|5736.6|5743.3|5737.5|5742.2|5736.4|5
1744319400000|2025-04-10 21:10:00|5743.1|5737.3|5743.3|5737.5|5743.3|5737.5|5741.7|5735.9|9
1744319700000|2025-04-10 21:15:00|5744|5738.2|5743.4|5737.6|5744|5738.2|5743|5737.2|17
1744320000000|2025-04-10 21:20:00|5743.3|5737.5|5744.4|5738.6|5744.8|5739|5741|5735.2|21
1744320300000|2025-04-10 21:25:00|5743.8|5738|5743.1|5737.3|5744.9|5739.1|5742.9|5737.1|33
1744320600000|2025-04-10 21:30:00|5743.2|5737.4|5743.5|5737.7|5743.5|5737.7|5742|5736.2|6
1744320900000|2025-04-10 21:35:00|5743.4|5737.6|5741.4|5735.6|5743.4|5737.6|5740.5|5734.7|134
1744321200000|2025-04-10 21:40:00|5741.3|5735.5|5742.9|5737.1|5744.7|5738.9|5741.3|5735.5|169
1744321500000|2025-04-10 21:45:00|5743.3|5737.5|5742.1|5736.3|5745.7|5739.9|5742|5736.2|260
1744321800000|2025-04-10 21:50:00|5742|5736.2|5743.7|5737.9|5744.2|5738.4|5740.4|5734.6|137
1744322100000|2025-04-10 21:55:00|5743.8|5738|5740.2|5734.4|5743.8|5738|5738.8|5733|196
1744322400000|2025-04-10 22:00:00|5740.5|5734.7|5746.8|5741|5746.9|5741.1|5740.5|5734.7|115
1744322700000|2025-04-10 22:05:00|5745.9|5741.9|5751.3|5747.3|5751.3|5747.3|5745.8|5741.8|39
1744323000000|2025-04-10 22:10:00|5750.6|5746.6|5753|5749|5754|5750|5750.3|5746.3|39
1744323300000|2025-04-10 22:15:00|5752.3|5748.3|5752.8|5748.8|5754.8|5750.8|5752|5748|59
1744323600000|2025-04-10 22:20:00|5752.4|5748.4|5752.7|5748.7|5753.7|5749.8|5751.3|5747.3|107
1744323900000|2025-04-10 22:25:00|5752.3|5748.3|5745.2|5741.8|5753.3|5749.3|5745.2|5741.8|331
1744324200000|2025-04-10 22:30:00|5745.3|5741.2|5744.2|5740.2|5749.3|5745.3|5742.5|5738.5|97
1744324500000|2025-04-10 22:35:00|5744.6|5740.6|5747.2|5743.2|5747.2|5743.2|5743.8|5739.8|45
1744324800000|2025-04-10 22:40:00|5747.5|5743.5|5747.4|5743.4|5749.7|5745.7|5746|5742|59
1744325100000|2025-04-10 22:45:00|5747.1|5743.1|5750.7|5746.7|5751.7|5747.7|5747.1|5743.1|44
1744325400000|2025-04-10 22:50:00|5751.1|5747.1|5753|5750|5753.4|5750|5749.8|5746.1|78
1744325700000|2025-04-10 22:55:00|5752.7|5749.7|5752.1|5748.1|5752.7|5749.7|5748.8|5745.8|94
1744326000000|2025-04-10 23:00:00|5752.4|5748.4|5746|5744.2|5752.4|5748.8|5743.4|5740.5|334
1744326300000|2025-04-10 23:05:00|5745.9|5744.1|5747.8|5744.8|5749.6|5747.8|5745.4|5743.6|282
1744326600000|2025-04-10 23:10:00|5747.6|5744.6|5743.5|5741.7|5747.8|5745.5|5742.4|5740.6|278
1744326900000|2025-04-10 23:15:00|5743.4|5741.6|5739.3|5737.5|5743.6|5741.8|5739|5737.2|201
1744327200000|2025-04-10 23:20:00|5739.5|5737.7|5739.8|5738|5744.1|5742.3|5739.2|5737.4|211
1744327500000|2025-04-10 23:25:00|5739.7|5737.9|5745.7|5742.7|5745.8|5742.9|5739.4|5737.5|231
1744327800000|2025-04-10 23:30:00|5745.5|5743.7|5747|5745.2|5747.8|5745.7|5742.3|5740.5|338
1744328100000|2025-04-10 23:35:00|5746.8|5745|5744.4|5742.6|5748.4|5746.6|5744.3|5742.5|309
1744328400000|2025-04-10 23:40:00|5744.5|5742.7|5743.4|5741.6|5749.1|5747.2|5741.9|5740.1|341
1744328700000|2025-04-10 23:45:00|5743.5|5741.7|5745.4|5743.6|5745.8|5743.6|5741.9|5740.1|224
1744329000000|2025-04-10 23:50:00|5745.6|5743.8|5750.6|5748.8|5751.2|5749.4|5744.1|5741.8|385
1744329300000|2025-04-10 23:55:00|5750.7|5748.9|5748.1|5746.3|5751.7|5749.2|5747.6|5745.5|415
1744329600000|2025-04-11 00:00:00|5747.5|5745.7|5755.4|5753.6|5756.8|5755|5745.9|5744.1|616
1744329900000|2025-04-11 00:05:00|5755.7|5753.9|5752.7|5750.9|5757|5755.2|5748.7|5746.9|499
1744330200000|2025-04-11 00:10:00|5752.6|5750.8|5753.8|5752|5759.4|5757.6|5752.4|5750.6|521
1744330500000|2025-04-11 00:15:00|5753.9|5752.1|5748.6|5746.8|5755.5|5753.7|5744.1|5742.3|505
1744330800000|2025-04-11 00:20:00|5748.7|5746.9|5755.7|5753.9|5758.3|5755.3|5748.7|5746.9|553
1744331100000|2025-04-11 00:25:00|5755.6|5753.8|5747.8|5746|5755.6|5753.8|5747.3|5745.5|628
1744331400000|2025-04-11 00:30:00|5746.7|5744.9|5757.4|5754.4|5764|5761|5745.5|5743.7|711
1744331700000|2025-04-11 00:35:00|5757.2|5754.2|5767.6|5764.6|5768|5765|5756.1|5753.1|724
1744332000000|2025-04-11 00:40:00|5767.8|5764.8|5759.9|5758.1|5776.7|5774.3|5756.6|5754.8|751
1744332300000|2025-04-11 00:45:00|5758.9|5757.1|5752|5750.2|5761.8|5760|5751.2|5749.4|750
1744332600000|2025-04-11 00:50:00|5752.7|5750.9|5751|5749.2|5753.7|5751.9|5746.1|5744.3|696
1744332900000|2025-04-11 00:55:00|5751.1|5749.3|5756.4|5754.6|5757.1|5755.3|5749.5|5747.7|605
1744333200000|2025-04-11 01:00:00|5756.5|5754.7|5758.5|5756.7|5765.6|5763.8|5752.1|5750.3|676
1744333500000|2025-04-11 01:05:00|5758.4|5756.6|5765.9|5762.9|5767.8|5765.8|5756.8|5755|596
1744333800000|2025-04-11 01:10:00|5765.4|5763.6|5768.9|5767.1|5770.1|5768.3|5763.6|5761.8|639
1744334100000|2025-04-11 01:15:00|5769|5767.2|5769.5|5767.7|5773.5|5771.4|5763.9|5760.9|622
1744334400000|2025-04-11 01:20:00|5769.3|5767.5|5775.1|5772.1|5775.3|5772.5|5767.7|5765.9|575
1744334700000|2025-04-11 01:25:00|5775.3|5772.3|5778.4|5776.6|5780.3|5778.2|5775.3|5772.3|494
1744335000000|2025-04-11 01:30:00|5778.6|5776.8|5779.3|5777.5|5779.4|5777.5|5772.6|5770.8|648
1744335300000|2025-04-11 01:35:00|5779.1|5777.3|5775.6|5773.8|5784.1|5782.3|5775.3|5773.2|518
1744335600000|2025-04-11 01:40:00|5775.8|5774|5781|5778|5788.5|5786.3|5773.8|5771.8|540
1744335900000|2025-04-11 01:45:00|5780.6|5777.6|5780.5|5777.5|5782.4|5779.4|5777|5774|518
1744336200000|2025-04-11 01:50:00|5780.4|5777.4|5777.4|5775.6|5782.1|5779.1|5775.5|5773.4|477
1744336500000|2025-04-11 01:55:00|5777.8|5776|5779.4|5777.6|5781|5779.2|5776.6|5774.5|470
1744336800000|2025-04-11 02:00:00|5779.3|5777.5|5779.3|5777.5|5781.4|5779.6|5777.4|5775.6|473
1744337100000|2025-04-11 02:05:00|5779.2|5777.4|5772.9|5771.1|5779.2|5777.4|5769.7|5767.9|395
1744337400000|2025-04-11 02:10:00|5773.1|5771.3|5773.8|5772|5775.9|5774.1|5772|5770.2|467
1744337700000|2025-04-11 02:15:00|5774|5772.2|5787.9|5786.1|5788.8|5787|5773.7|5770.8|473
1744338000000|2025-04-11 02:20:00|5787.8|5786|5787.6|5785.8|5791.8|5788.8|5784.3|5782.5|398
1744338300000|2025-04-11 02:25:00|5787.3|5785.5|5789.1|5787.3|5793.1|5791.3|5787.2|5785.4|434
1744338600000|2025-04-11 02:30:00|5789.2|5787.4|5791.6|5789.8|5793.6|5790.2|5787.2|5785.4|479
1744338900000|2025-04-11 02:35:00|5791.4|5789.6|5792|5789|5793.9|5791.2|5788.8|5787|415
1744339200000|2025-04-11 02:40:00|5792.2|5789.2|5795|5792|5797.7|5795.9|5792.2|5789.2|381
1744339500000|2025-04-11 02:45:00|5794.8|5791.8|5787.9|5784.9|5797.8|5794.8|5787.9|5784.9|202
1744339800000|2025-04-11 02:50:00|5787.7|5784.7|5785.6|5783.8|5792.6|5789.6|5785.4|5783|265
1744340100000|2025-04-11 02:55:00|5784.6|5782.8|5789.6|5787.8|5789.7|5787.9|5782.7|5780.4|442
1744340400000|2025-04-11 03:00:00|5789.8|5788|5787.8|5786|5792.1|5790.3|5787|5785.2|251
1744340700000|2025-04-11 03:05:00|5787.7|5785.9|5789.3|5787.5|5792.2|5790.4|5785.6|5783.5|335
1744341000000|2025-04-11 03:10:00|5789.4|5787.6|5785.1|5783.3|5791.2|5789.4|5783.8|5782|383
1744341300000|2025-04-11 03:15:00|5785.2|5783.4|5788.3|5786.5|5791.4|5789.3|5785.2|5783.4|346
1744341600000|2025-04-11 03:20:00|5788.6|5786.8|5793.2|5791.4|5793.7|5791.9|5787.3|5785.5|331
1744341900000|2025-04-11 03:25:00|5793.3|5791.5|5792.3|5790.5|5794.8|5792.7|5789.1|5786.2|331
1744342200000|2025-04-11 03:30:00|5792.4|5790.6|5792.8|5791|5793.8|5792|5789.3|5787.5|448
1744342500000|2025-04-11 03:35:00|5792.6|5790.8|5790.6|5788.8|5793.6|5791.8|5787.2|5785.4|381
1744342800000|2025-04-11 03:40:00|5790.7|5788.9|5790.3|5788.5|5793.3|5790.9|5787.1|5785.3|361
1744343100000|2025-04-11 03:45:00|5790.2|5788.4|5796|5794.2|5798.6|5796.8|5790.2|5788.4|394
1744343400000|2025-04-11 03:50:00|5796.2|5794.4|5799|5797.2|5800.6|5798.8|5794.6|5792.8|296
1744343700000|2025-04-11 03:55:00|5798.9|5797.1|5796.1|5794.3|5799|5797.2|5792.8|5791|322
1744344000000|2025-04-11 04:00:00|5796|5794.2|5794.6|5791.6|5797|5794.8|5791.7|5788.7|225
1744344300000|2025-04-11 04:05:00|5794.9|5791.9|5795.2|5793.4|5797.1|5795.3|5794.4|5791.6|294
1744344600000|2025-04-11 04:10:00|5795|5793.2|5793.7|5791.9|5800.2|5798.4|5793.3|5791.5|308
1744344900000|2025-04-11 04:15:00|5793.8|5792|5782.9|5781.1|5793.8|5792|5782|5780.2|371
1744345200000|2025-04-11 04:20:00|5782.7|5780.9|5782.7|5780.9|5786.2|5784.4|5781.2|5779.4|328
1744345500000|2025-04-11 04:25:00|5782.5|5780.7|5780.5|5778.7|5786.6|5784.8|5780.5|5778.7|248
1744345800000|2025-04-11 04:30:00|5780.6|5778.8|5776.6|5774.8|5781.1|5779.3|5775.6|5773.8|344
1744346100000|2025-04-11 04:35:00|5776.7|5774.9|5769.4|5767.6|5778|5776.2|5769.1|5767.3|327
1744346400000|2025-04-11 04:40:00|5769.3|5767.5|5772.1|5770.3|5774.3|5772.5|5768.6|5766.8|348
1744346700000|2025-04-11 04:45:00|5772.2|5770.4|5775.1|5773.3|5775.4|5773.6|5769.3|5767.5|259
1744347000000|2025-04-11 04:50:00|5775|5773.2|5770.7|5768.9|5775.8|5774|5768.3|5765.9|311
1744347300000|2025-04-11 04:55:00|5770.8|5769|5768.1|5766.3|5772.5|5770.5|5767.3|5765.5|414
1744347600000|2025-04-11 05:00:00|5768.2|5766.4|5768.3|5766.5|5769.1|5767.3|5763.9|5762.1|450
1744347900000|2025-04-11 05:05:00|5768.1|5766.3|5763|5761.2|5769.6|5767.8|5760|5758.2|452
1744348200000|2025-04-11 05:10:00|5763.2|5761.4|5768.4|5766.6|5769.2|5767.4|5761.1|5759.3|370
1744348500000|2025-04-11 05:15:00|5768.5|5766.7|5767.6|5765.8|5771.3|5769.5|5766.2|5764.4|310
1744348800000|2025-04-11 05:20:00|5767.5|5765.7|5775.8|5774|5775.9|5774.1|5767.5|5765.7|388
1744349100000|2025-04-11 05:25:00|5776|5774.2|5777.6|5775.8|5778.7|5776.9|5773.7|5771.9|328
1744349400000|2025-04-11 05:30:00|5777.4|5775.6|5777.5|5775.7|5779.3|5776.9|5774.4|5772.6|355
1744349700000|2025-04-11 05:35:00|5778.2|5775.2|5776.3|5774.5|5781.5|5779.3|5775.9|5774.1|323
1744350000000|2025-04-11 05:40:00|5776|5774.2|5770.8|5769|5776|5774.2|5768.9|5766.7|416
1744350300000|2025-04-11 05:45:00|5770.9|5769.1|5768|5766.2|5772.3|5770.5|5768|5766.2|271
1744350600000|2025-04-11 05:50:00|5767.8|5766|5771|5769.2|5771|5769.2|5767.2|5765.4|334
1744350900000|2025-04-11 05:55:00|5770.9|5769.1|5774.2|5772.4|5774.9|5773.1|5768.9|5767.1|331
1744351200000|2025-04-11 06:00:00|5773.6|5771.8|5774.8|5773|5776.8|5775|5770.9|5768.8|506
1744351500000|2025-04-11 06:05:00|5775|5773.2|5765.2|5763.4|5778.2|5776.4|5764|5762.2|410
1744351800000|2025-04-11 06:10:00|5765.4|5763.6|5769|5767.2|5770.9|5768.5|5762.9|5761.1|504
1744352100000|2025-04-11 06:15:00|5769.3|5767.5|5765.4|5763.6|5769.7|5767.9|5764.1|5762.3|431
1744352400000|2025-04-11 06:20:00|5765.2|5763.4|5766.2|5764.4|5771.8|5769|5764.7|5762.9|349
1744352700000|2025-04-11 06:25:00|5766.3|5764.5|5766|5764.2|5768.4|5766.6|5762.4|5760.6|430
1744353000000|2025-04-11 06:30:00|5765.9|5764.1|5765.4|5763.6|5767.9|5766.1|5763.2|5761.4|399
1744353300000|2025-04-11 06:35:00|5765.5|5763.7|5757.1|5755.3|5766.9|5765.1|5756|5754.2|435
1744353600000|2025-04-11 06:40:00|5757.3|5755.5|5761.3|5759.5|5762|5760.2|5754.5|5752.7|421
1744353900000|2025-04-11 06:45:00|5760.8|5759|5765.1|5763.3|5766.8|5765|5758.4|5756.6|457
1744354200000|2025-04-11 06:50:00|5764.9|5763.1|5771.6|5769.8|5773.3|5771.5|5764.8|5763|492
1744354500000|2025-04-11 06:55:00|5771.7|5769.9|5763.7|5761.9|5771.7|5769.9|5763|5761.2|361
1744354800000|2025-04-11 07:00:00|5763.2|5761.4|5774.7|5772.9|5775.4|5773.3|5762.6|5760.8|541
1744355100000|2025-04-11 07:05:00|5774.5|5772.7|5778.7|5776.9|5782.1|5780|5773.3|5771|654
1744355400000|2025-04-11 07:10:00|5779.3|5776.3|5779.7|5777.9|5781.5|5779.7|5776.6|5774.8|565
1744355700000|2025-04-11 07:15:00|5779.5|5777.7|5774.1|5772.3|5779.7|5777.9|5771.8|5769.5|431
1744356000000|2025-04-11 07:20:00|5774|5772.2|5784.9|5783.1|5784.9|5783.1|5772.2|5770.4|508
1744356300000|2025-04-11 07:25:00|5785|5783.2|5785.3|5783.5|5792.1|5790.3|5784.6|5782.8|468
1744356600000|2025-04-11 07:30:00|5785.1|5783.3|5793.2|5791.4|5794.5|5792.7|5782.3|5780.5|452
1744356900000|2025-04-11 07:35:00|5793.1|5791.3|5795.8|5794|5799|5797.2|5789.3|5787.5|496
1744357200000|2025-04-11 07:40:00|5795.9|5794.1|5791.6|5789.8|5796.5|5794.7|5787.9|5785.1|434
1744357500000|2025-04-11 07:45:00|5791.5|5789.7|5792.4|5790.6|5795.7|5793.9|5786.2|5783.7|416
1744357800000|2025-04-11 07:50:00|5792.2|5790.4|5795.5|5793.7|5795.8|5794|5788.7|5786.9|470
1744358100000|2025-04-11 07:55:00|5795.6|5793.8|5797|5795.2|5798.8|5797|5794.1|5792.3|434
1744358400000|2025-04-11 08:00:00|5796.8|5795|5789.3|5787.5|5801.5|5798.5|5788|5785|668
1744358700000|2025-04-11 08:05:00|5789.2|5787.4|5789.2|5787.4|5795.6|5793.8|5787.8|5785.3|636
1744359000000|2025-04-11 08:10:00|5789.1|5787.3|5793.7|5791.9|5797.4|5795.6|5787|5785.2|619
1744359300000|2025-04-11 08:15:00|5793.6|5791.8|5791.5|5789.7|5794.7|5792.1|5789.2|5786.7|539
1744359600000|2025-04-11 08:20:00|5791.4|5789.6|5791.7|5789.9|5793|5790.5|5788.9|5786.9|463
1744359900000|2025-04-11 08:25:00|5791.5|5789.7|5790.6|5788.8|5795.8|5794|5790.3|5788.5|494
1744360200000|2025-04-11 08:30:00|5790.7|5788.9|5791.9|5790.1|5793.3|5791.5|5788.8|5787|498
1744360500000|2025-04-11 08:35:00|5791.8|5790|5793.5|5791.7|5797.5|5795.7|5791.1|5789.3|494
1744360800000|2025-04-11 08:40:00|5793.4|5791.6|5797.9|5796.1|5799.6|5797.8|5793.3|5791.5|557
1744361100000|2025-04-11 08:45:00|5797.8|5796|5807.4|5805.6|5807.8|5806|5797.7|5795.9|482
1744361400000|2025-04-11 08:50:00|5807.3|5805.5|5806.9|5805.1|5812.3|5810.5|5806.1|5804.3|591
1744361700000|2025-04-11 08:55:00|5807|5805.2|5811.6|5809.8|5813.2|5811.4|5806.8|5805|398
1744362000000|2025-04-11 09:00:00|5811.5|5809.7|5814.3|5811.3|5815.8|5812.8|5809.4|5807.6|429
1744362300000|2025-04-11 09:05:00|5814.2|5811.2|5811.7|5808.7|5816.5|5813.5|5811.1|5808.1|453
1744362600000|2025-04-11 09:10:00|5811.9|5808.9|5813.9|5810.9|5816.6|5813.6|5810.3|5807.3|408
1744362900000|2025-04-11 09:15:00|5814.1|5811.1|5807.4|5804.4|5816.6|5813.6|5806.9|5803.9|395
1744363200000|2025-04-11 09:20:00|5807.2|5804.2|5813.6|5810.6|5813.9|5810.9|5806.7|5803.7|332
1744363500000|2025-04-11 09:25:00|5813.4|5810.4|5807|5804|5815.4|5812.4|5806.8|5803.8|362
1744363800000|2025-04-11 09:30:00|5807.2|5804.2|5816.7|5813.7|5816.7|5813.7|5805.6|5802.6|371
1744364100000|2025-04-11 09:35:00|5817|5814|5818.3|5815.3|5819.2|5816.2|5814.6|5811.6|344
1744364400000|2025-04-11 09:40:00|5818.1|5815.1|5823.2|5820.2|5824|5821|5817.9|5814.9|247
1744364700000|2025-04-11 09:45:00|5823.1|5820.1|5820.4|5818.6|5824.7|5821.7|5820.2|5818.4|391
1744365000000|2025-04-11 09:50:00|5820.2|5818.4|5817.7|5815.9|5820.8|5819|5814.8|5813|446
1744365300000|2025-04-11 09:55:00|5817.6|5815.8|5816.3|5814.5|5819.1|5817.3|5814.4|5812.6|436
1744365600000|2025-04-11 10:00:00|5816.2|5814.4|5803.6|5800.6|5816.4|5814.4|5803.4|5800.4|534
1744365900000|2025-04-11 10:05:00|5803.4|5800.4|5799.1|5796.1|5804.1|5802.3|5797.9|5794.9|332
1744366200000|2025-04-11 10:10:00|5799.2|5796.2|5799.9|5798.1|5801|5799.2|5797.3|5794.7|402
1744366500000|2025-04-11 10:15:00|5799.8|5798|5807.2|5805.4|5808.6|5806|5799.8|5798|371
1744366800000|2025-04-11 10:20:00|5807.3|5805.5|5803.1|5801.3|5808.8|5807|5802.7|5800.9|409
1744367100000|2025-04-11 10:25:00|5802.9|5801.1|5796.2|5794.4|5802.9|5801.1|5795.7|5793.9|421
1744367400000|2025-04-11 10:30:00|5796.7|5794.9|5788.1|5786.3|5798.5|5796.7|5788|5785.2|288
1744367700000|2025-04-11 10:35:00|5788|5786.2|5785.7|5783.9|5789.2|5786.5|5783|5781|436
1744368000000|2025-04-11 10:40:00|5785.8|5784|5784.5|5781.5|5786.5|5784.7|5782.1|5779.3|389
1744368300000|2025-04-11 10:45:00|5784.4|5781.4|5787.8|5784.8|5791.4|5788.4|5784.1|5781.1|334
1744368600000|2025-04-11 10:50:00|5787.7|5784.7|5789.2|5786.2|5791.9|5788.9|5786.8|5783.8|342
1744368900000|2025-04-11 10:55:00|5789.3|5786.3|5798.3|5796.5|5799.1|5797.3|5787.8|5784.8|460
1744369200000|2025-04-11 11:00:00|5798.2|5796.4|5804.3|5801.3|5804.9|5801.9|5797.5|5795.7|390
1744369500000|2025-04-11 11:05:00|5804.4|5801.4|5808|5806.2|5809.8|5807.1|5803.7|5800.7|211
1744369800000|2025-04-11 11:10:00|5807.9|5806.1|5804.6|5802.8|5811.5|5809.7|5803.4|5801.6|338
1744370100000|2025-04-11 11:15:00|5804.5|5802.7|5803.4|5801.6|5805.5|5803.7|5797.8|5796|326
1744370400000|2025-04-11 11:20:00|5803.5|5801.7|5809.4|5807.6|5810.1|5808.3|5803.5|5801.7|342
1744370700000|2025-04-11 11:25:00|5809.9|5808.1|5808.6|5806.8|5811.4|5809.6|5807.2|5805.4|342
1744371000000|2025-04-11 11:30:00|5808.4|5806.6|5811.7|5809.9|5812.8|5811|5807.6|5805.8|362
1744371300000|2025-04-11 11:35:00|5811.9|5810.1|5811.4|5809.6|5815.5|5812.8|5811.2|5809.4|322
1744371600000|2025-04-11 11:40:00|5811.7|5809.9|5810.5|5808.7|5814.5|5812.7|5809.6|5807.8|330
1744371900000|2025-04-11 11:45:00|5810.4|5808.6|5811.9|5810.1|5813.4|5811.6|5807.1|5805.3|373
1744372200000|2025-04-11 11:50:00|5812|5810.2|5812.1|5810.3|5814.6|5812.8|5810.2|5808.4|361
1744372500000|2025-04-11 11:55:00|5811.8|5810|5801|5799.2|5811.8|5810|5799.5|5797.7|476
1744372800000|2025-04-11 12:00:00|5800.9|5799.1|5800.5|5798.7|5804.7|5802.9|5799.9|5798.1|467
1744373100000|2025-04-11 12:05:00|5800.6|5798.8|5796.8|5795|5802.9|5801.1|5795.8|5794|429
1744373400000|2025-04-11 12:10:00|5797|5795.2|5801.6|5799.8|5802.3|5800.1|5796.1|5794.3|422
1744373700000|2025-04-11 12:15:00|5801.5|5799.7|5805.2|5803.4|5806.6|5803.7|5801|5798.7|332
1744374000000|2025-04-11 12:20:00|5806.1|5803.1|5810.7|5808.9|5811.6|5809.8|5805|5803.1|439
1744374300000|2025-04-11 12:25:00|5810.8|5809|5811.7|5807.7|5814.5|5811.6|5807.8|5806|343
1744374600000|2025-04-11 12:30:00|5813.8|5809.8|5812|5810.2|5821.7|5817.7|5808.9|5807.1|684
1744374900000|2025-04-11 12:35:00|5811.5|5809.7|5811.1|5809.3|5813.8|5812|5807.5|5805.7|628
1744375200000|2025-04-11 12:40:00|5811.2|5809.4|5815.6|5813.8|5816.7|5814.9|5810.3|5808.5|496
1744375500000|2025-04-11 12:45:00|5815.4|5813.6|5822.9|5819.9|5823.7|5821.4|5812.6|5810.8|494
1744375800000|2025-04-11 12:50:00|5822.6|5819.6|5823.4|5821.6|5827.6|5824.6|5822|5819|431
1744376100000|2025-04-11 12:55:00|5823.3|5821.5|5821.7|5819.9|5823.9|5822.1|5818.6|5816.8|379
1744376400000|2025-04-11 13:00:00|5821.6|5819.8|5817.7|5815.9|5824.3|5822|5814.8|5813|404
1744376700000|2025-04-11 13:05:00|5817.8|5816|5822.7|5820.9|5822.7|5820.9|5817.8|5816|345
1744377000000|2025-04-11 13:10:00|5822.5|5820.7|5819.1|5817.3|5823.1|5821.3|5815.9|5814.1|391
1744377300000|2025-04-11 13:15:00|5819.3|5817.5|5820.4|5818.6|5823.4|5821.6|5819|5817.2|329
1744377600000|2025-04-11 13:20:00|5820.5|5818.7|5818.2|5815.2|5821.1|5819.3|5817.6|5814.3|318
1744377900000|2025-04-11 13:25:00|5818.1|5815.1|5817.5|5815.7|5818.6|5816.8|5815.5|5813.7|350
1744378200000|2025-04-11 13:30:00|5817.9|5816.1|5821|5819.2|5821.5|5819.7|5814.4|5812.6|510
1744378500000|2025-04-11 13:35:00|5820.9|5819.1|5811.4|5808.4|5821.1|5819.3|5805.7|5802.7|593
1744378800000|2025-04-11 13:40:00|5811.7|5808.7|5833.1|5830.1|5835.6|5832.6|5811.7|5808.7|678
1744379100000|2025-04-11 13:45:00|5833.7|5830.7|5822.9|5819.9|5840.5|5838.7|5822.5|5819.5|752
1744379400000|2025-04-11 13:50:00|5822.6|5819.6|5807.2|5805.4|5825.6|5822.6|5806.9|5805.1|679
1744379700000|2025-04-11 13:55:00|5807.5|5805.7|5804.9|5800.9|5810.4|5806.4|5799.9|5795.9|565
1744380000000|2025-04-11 14:00:00|5804.4|5800.4|5802.7|5799.7|5806.7|5803.7|5797.3|5794.3|797
1744380300000|2025-04-11 14:05:00|5802.6|5799.6|5803.1|5800.1|5806.2|5803.2|5799.8|5796.8|639
1744380600000|2025-04-11 14:10:00|5803.5|5800.5|5801.3|5799.5|5805.5|5802.5|5800.3|5797.3|564
1744380900000|2025-04-11 14:15:00|5801|5799.2|5791.6|5789.8|5802.8|5801|5789.8|5788|523
1744381200000|2025-04-11 14:20:00|5791|5789.2|5789.9|5788.1|5792.5|5790.7|5786.2|5783.2|665
1744381500000|2025-04-11 14:25:00|5790|5788.2|5795.6|5793.8|5799.4|5797.5|5789.9|5787.4|646
1744381800000|2025-04-11 14:30:00|5795.9|5794.1|5796.5|5793.5|5800.2|5798.3|5794|5791.9|656
1744382100000|2025-04-11 14:35:00|5795.9|5794.1|5798.4|5795.4|5799.8|5797.6|5792.9|5791.1|599
1744382400000|2025-04-11 14:40:00|5798.2|5795.2|5799.9|5796.9|5806.3|5804.2|5795.8|5793.2|631
1744382700000|2025-04-11 14:45:00|5800|5797|5795.7|5792.7|5807.6|5805.4|5795.3|5792.6|546
1744383000000|2025-04-11 14:50:00|5795.8|5792.8|5793|5791.2|5795.8|5793.5|5785.7|5783.7|716
1744383300000|2025-04-11 14:55:00|5793.2|5791.4|5794.9|5791.9|5798.4|5795.4|5790.3|5788|658
1744383600000|2025-04-11 15:00:00|5794.5|5791.5|5792.7|5789.7|5798.6|5795.6|5790|5787|779
1744383900000|2025-04-11 15:05:00|5792.8|5789.8|5790|5787|5793.3|5790.3|5785.7|5782.7|630
1744384200000|2025-04-11 15:10:00|5789.8|5786.8|5786.2|5783.2|5791.9|5788.9|5784.9|5782.8|619
1744384500000|2025-04-11 15:15:00|5786.1|5783.1|5786.7|5783.7|5789.7|5786.7|5783.7|5781.9|596
1744384800000|2025-04-11 15:20:00|5787|5784|5784.6|5782.8|5789.9|5787.5|5784.1|5782.3|505
1744385100000|2025-04-11 15:25:00|5784.5|5782.7|5780.2|5777.2|5785.1|5783.2|5778.7|5776|427
1744385400000|2025-04-11 15:30:00|5780.3|5777.3|5788.6|5786.8|5789.1|5787.3|5777.7|5775.9|485
1744385700000|2025-04-11 15:35:00|5788.7|5786.9|5791.7|5789.9|5792.1|5790.3|5786|5784|485
1744386000000|2025-04-11 15:40:00|5791.6|5789.8|5796.2|5794.4|5797.6|5795.8|5791.2|5789.4|393
1744386300000|2025-04-11 15:45:00|5795.9|5794.1|5794|5792.2|5797.4|5795.6|5793.9|5792.1|349
1744386600000|2025-04-11 15:50:00|5794.7|5792.9|5792.6|5789.6|5799.8|5796.9|5791.7|5788.9|415
1744386900000|2025-04-11 15:55:00|5792.8|5789.8|5795.9|5792.9|5797.8|5794.8|5791.9|5789.1|388
1744387200000|2025-04-11 16:00:00|5796|5793|5790.4|5787.4|5796.3|5793.3|5787.9|5784.9|529
1744387500000|2025-04-11 16:05:00|5790.5|5787.5|5787.2|5784.2|5795.7|5792.7|5787.1|5784.1|360
1744387800000|2025-04-11 16:10:00|5787.7|5784.7|5793.5|5790.5|5795.7|5792.7|5787.7|5784.7|355
1744388100000|2025-04-11 16:15:00|5793.8|5790.8|5789.4|5786.4|5796.3|5793.3|5789.3|5786.3|363
1744388400000|2025-04-11 16:20:00|5789.2|5786.2|5787.1|5784.1|5791.4|5788.4|5786.5|5783.5|405
1744388700000|2025-04-11 16:25:00|5787|5784|5787.8|5784.8|5788.7|5785.7|5781.4|5778.4|443
1744389000000|2025-04-11 16:30:00|5787.7|5784.7|5793.9|5790.9|5796.1|5793.1|5787.7|5784.7|331
1744389300000|2025-04-11 16:35:00|5793.8|5790.8|5795.3|5792.3|5796.7|5793.7|5792.4|5789.4|407
1744389600000|2025-04-11 16:40:00|5795.2|5792.2|5803.3|5800.3|5803.3|5800.3|5794.1|5791.1|351
1744389900000|2025-04-11 16:45:00|5803.2|5800.2|5804|5801|5805.5|5802.5|5801.6|5798.6|259
1744390200000|2025-04-11 16:50:00|5803.8|5800.8|5801.5|5798.5|5805|5802|5801.3|5798.3|271
1744390500000|2025-04-11 16:55:00|5801.4|5798.4|5801.8|5798.8|5802.7|5799.7|5797|5794|317
1744390800000|2025-04-11 17:00:00|5802|5799|5802|5799|5804.3|5801.3|5799.3|5796.3|272
1744391100000|2025-04-11 17:05:00|5802.2|5799.2|5805.3|5802.3|5805.7|5802.7|5800.9|5797.9|286
1744391400000|2025-04-11 17:10:00|5805.4|5802.4|5803.1|5800.1|5805.5|5802.5|5801.5|5798.5|274
1744391700000|2025-04-11 17:15:00|5803|5800|5799.4|5796.4|5803.8|5800.8|5798.7|5795.7|213
1744392000000|2025-04-11 17:20:00|5798.7|5796.9|5798.3|5796.5|5800.2|5797.2|5796.3|5793.3|307
1744392300000|2025-04-11 17:25:00|5798.5|5796.7|5797.9|5796.1|5800|5798.2|5796.1|5794.3|276
1744392600000|2025-04-11 17:30:00|5797.7|5795.9|5798.3|5796.5|5798.7|5796.9|5796|5794.2|279
1744392900000|2025-04-11 17:35:00|5798.5|5796.7|5813.3|5810.3|5814.4|5812.6|5797.5|5795.7|413
1744393200000|2025-04-11 17:40:00|5813.5|5810.5|5813.9|5810.9|5816.2|5813.2|5811.8|5808.8|523
1744393500000|2025-04-11 17:45:00|5813.7|5810.7|5809.5|5806.5|5814.2|5811.2|5807.5|5804.5|387
1744393800000|2025-04-11 17:50:00|5809.3|5806.3|5812.8|5809.8|5815.5|5812.5|5808.4|5805.4|345
1744394100000|2025-04-11 17:55:00|5812.7|5809.7|5808.3|5805.3|5812.7|5809.7|5806.1|5803.1|402
1744394400000|2025-04-11 18:00:00|5808.5|5805.5|5813.1|5810.1|5814.2|5811.2|5807.3|5804.3|372
1744394700000|2025-04-11 18:05:00|5813|5810|5812|5809|5815.7|5812.7|5809.5|5806.5|303
1744395000000|2025-04-11 18:10:00|5812.2|5809.2|5812|5809|5815|5812|5810.9|5807.9|350
1744395300000|2025-04-11 18:15:00|5812.1|5809.1|5811.9|5808.9|5812.7|5809.7|5809.3|5806.3|388
1744395600000|2025-04-11 18:20:00|5811.8|5808.8|5817.1|5814.1|5817.4|5814.4|5811.8|5808.8|339
1744395900000|2025-04-11 18:25:00|5817.2|5814.2|5817.9|5814.9|5819.6|5816.6|5815.2|5812.2|304
1744396200000|2025-04-11 18:30:00|5818.1|5815.1|5818.9|5815.9|5820.1|5817.1|5816.2|5813.2|269
1744396500000|2025-04-11 18:35:00|5818.8|5815.8|5817.9|5814.9|5821.6|5818.6|5814.6|5811.6|342
1744396800000|2025-04-11 18:40:00|5818.1|5815.1|5820.3|5817.3|5820.4|5817.4|5816.5|5813.5|346
1744397100000|2025-04-11 18:45:00|5820.2|5817.2|5825|5822|5825.2|5822.2|5819.7|5816.7|264
1744397400000|2025-04-11 18:50:00|5825.1|5822.1|5822.3|5819.3|5825.1|5822.1|5818.9|5815.9|289
1744397700000|2025-04-11 18:55:00|5822.4|5819.4|5821.5|5818.5|5823.8|5820.8|5820.2|5817.2|301
1744398000000|2025-04-11 19:00:00|5821.3|5818.3|5828.7|5825.7|5828.7|5825.7|5820.7|5817.7|197
1744398300000|2025-04-11 19:05:00|5828.9|5825.9|5831.9|5828.9|5832.5|5829.5|5827|5824|177
1744398600000|2025-04-11 19:10:00|5832.2|5829.2|5829.7|5826.7|5832.5|5829.5|5829.7|5826.7|190
1744398900000|2025-04-11 19:15:00|5830|5827|5832|5830.2|5832.9|5830.6|5828.7|5825.7|243
1744399200000|2025-04-11 19:20:00|5831.8|5830|5831.8|5830|5833.8|5831.9|5830.3|5828.5|266
1744399500000|2025-04-11 19:25:00|5831.7|5829.9|5830.6|5828.8|5833.7|5831.9|5828.6|5826.5|245
1744399800000|2025-04-11 19:30:00|5830.5|5828.7|5829.8|5828|5831.2|5829.4|5827.1|5825.3|201
1744400100000|2025-04-11 19:35:00|5830|5828.2|5831.2|5829.4|5832.6|5830.8|5828.4|5826.6|256
1744400400000|2025-04-11 19:40:00|5831.3|5829.5|5830.6|5828.8|5832.5|5830.7|5828.2|5826.4|235
1744400700000|2025-04-11 19:45:00|5830.7|5828.9|5829.8|5828|5830.9|5829.1|5827.2|5825.4|166
1744401000000|2025-04-11 19:50:00|5829.9|5828.1|5831|5828|5832.3|5829.5|5827.5|5825.7|152
1744401300000|2025-04-11 19:55:00|5831.2|5828.2|5831.3|5828.3|5833.4|5830.4|5830.1|5827.1|174
1744401600000|2025-04-11 20:00:00|5831.2|5828.2|5832|5829|5832.1|5829.1|5829.3|5826.3|237
1744401900000|2025-04-11 20:05:00|5831.9|5828.9|5833.4|5830.4|5833.8|5830.8|5831.5|5828.5|106
1744402200000|2025-04-11 20:10:00|5833.6|5830.6|5834.6|5831.6|5835.8|5832.8|5833.6|5830.6|123
1744402500000|2025-04-11 20:15:00|5834.8|5831.8|5831.2|5828.2|5834.9|5831.9|5831|5828|79
1744402800000|2025-04-11 20:20:00|5831.1|5828.1|5825.7|5822.7|5831.5|5828.5|5824.3|5821.3|137
1744403100000|2025-04-11 20:25:00|5825.6|5822.6|5824.3|5821.3|5827.5|5824.5|5824.1|5821.1|78
1744403400000|2025-04-11 20:30:00|5824.1|5821.1|5825.6|5822.6|5826.8|5823.8|5824.1|5821.1|108
1744403700000|2025-04-11 20:35:00|5825.4|5822.4|5824.6|5821.6|5825.7|5822.7|5823.6|5820.6|66
1744404000000|2025-04-11 20:40:00|5824.4|5821.4|5825.4|5822.4|5827.3|5824.3|5824.3|5821.3|64
1744404300000|2025-04-11 20:45:00|5825.7|5822.7|5824.9|5821.9|5827.7|5824.7|5823.9|5820.6|52
1744404600000|2025-04-11 20:50:00|5824.7|5821.7|5827.1|5823.1|5827.1|5823.8|5824|5821|52
1744404900000|2025-04-11 20:55:00|5828|5822.2|5828.9|5823.1|5829.4|5823.6|5822.4|5816.6|57
1744574400000|2025-04-13 20:00:00|5836.3|5826.3|5834.3|5824.3|5837.8|5827.8|5834.3|5824.3|4
1744574700000|2025-04-13 20:05:00|5833.5|5823.5|5832.8|5822.8|5834.6|5824.6|5831.5|5821.5|20
1744575000000|2025-04-13 20:10:00|5834.5|5824.5|5835.8|5825.8|5837.6|5827.6|5824.8|5814.8|11
1744575300000|2025-04-13 20:15:00|5834.5|5824.5|5832.3|5822.3|5834.5|5824.5|5832.3|5822.3|4
1744575600000|2025-04-13 20:20:00|5831.5|5821.5|5831.5|5821.5|5832.8|5822.8|5831.5|5821.5|4
1744575900000|2025-04-13 20:25:00|5832.3|5822.3|5832.3|5822.3|5832.3|5822.3|5832.3|5822.3|1
1744576200000|2025-04-13 20:30:00|5832.8|5822.8|5830.3|5820.3|5834|5824|5824.3|5814.3|15
1744576500000|2025-04-13 20:35:00|5830.8|5820.8|5837.3|5827.3|5841.3|5831.3|5825.8|5815.8|36
1744576800000|2025-04-13 20:40:00|5840.8|5830.8|5824.3|5814.3|5840.8|5830.8|5824.3|5814.3|16
1744577100000|2025-04-13 20:45:00|5827.1|5817.1|5837|5827|5837|5827|5823.8|5813.8|21
1744577400000|2025-04-13 20:50:00|5834|5824|5825|5815|5834|5824|5825|5815|11
1744577700000|2025-04-13 20:55:00|5825.9|5814.1|5827.2|5815.4|5830.9|5819.1|5825.9|5814.1|23
1744578000000|2025-04-13 21:00:00|5827.3|5815.5|5825.1|5819.3|5827.3|5819.3|5823|5815.5|27
1744578300000|2025-04-13 21:05:00|5824.9|5819.1|5826.7|5820.9|5826.7|5820.9|5822.7|5816.9|22
1744578600000|2025-04-13 21:10:00|5826.5|5820.7|5834.3|5828.5|5835.3|5829.5|5826.5|5820.7|28
1744578900000|2025-04-13 21:15:00|5835.5|5829.7|5833.9|5828.1|5835.5|5829.7|5832.9|5827.1|24
1744579200000|2025-04-13 21:20:00|5833.5|5827.7|5832.4|5826.6|5833.9|5828.1|5830.1|5824.3|40
1744579500000|2025-04-13 21:25:00|5831|5825.2|5832.4|5826.6|5832.4|5826.6|5830.7|5824.9|19
1744579800000|2025-04-13 21:30:00|5831|5825.2|5832.4|5826.6|5832.4|5826.6|5831|5825.2|24
1744580100000|2025-04-13 21:35:00|5834.1|5828.3|5834.2|5828.4|5834.7|5828.9|5832.6|5826.8|43
1744580400000|2025-04-13 21:40:00|5834.5|5828.7|5834|5828.2|5834.7|5828.9|5833.9|5828.1|40
1744580700000|2025-04-13 21:45:00|5834.1|5828.3|5833.9|5828.1|5834.9|5829.1|5833.9|5828.1|24
1744581000000|2025-04-13 21:50:00|5833.3|5827.5|5834.9|5829.1|5835.9|5830.1|5831.9|5826.1|60
1744581300000|2025-04-13 21:55:00|5835.3|5829.5|5837.9|5832.1|5838.4|5832.6|5834.9|5829.1|43
1744581600000|2025-04-13 22:00:00|5837.1|5831.3|5838.9|5833.1|5838.9|5833.1|5835.3|5829.5|108
1744581900000|2025-04-13 22:05:00|5838|5834|5834.5|5830.5|5838.4|5834.4|5831.8|5827.8|62
1744582200000|2025-04-13 22:10:00|5833.8|5829.8|5826.3|5822.3|5833.8|5829.8|5826.3|5822.3|80
1744582500000|2025-04-13 22:15:00|5826.8|5822.8|5831.8|5827.8|5832.5|5828.5|5826.8|5822.8|56
1744582800000|2025-04-13 22:20:00|5832.3|5828.3|5835|5831|5836.5|5832.5|5831|5827|93
1744583100000|2025-04-13 22:25:00|5835.5|5831.5|5835.3|5831.3|5838|5834|5834|5830|48
1744583400000|2025-04-13 22:30:00|5836.5|5832.5|5833|5829|5839.8|5835.8|5832|5828|79
1744583700000|2025-04-13 22:35:00|5832.5|5828.5|5830.5|5826.5|5833|5829|5828|5824|60
1744584000000|2025-04-13 22:40:00|5830.8|5826.8|5831.4|5828.4|5834.8|5830.8|5830.3|5826.8|82
1744584300000|2025-04-13 22:45:00|5831.6|5828.6|5838.3|5835.3|5838.3|5835.3|5831.6|5828.6|88
1744584600000|2025-04-13 22:50:00|5838.5|5835.5|5835.5|5832.5|5839.2|5836.2|5835.5|5832.5|105
1744584900000|2025-04-13 22:55:00|5835.4|5832.4|5832|5828|5835.9|5832.9|5831.5|5827.7|89
1744585200000|2025-04-13 23:00:00|5831.8|5827.3|5829|5826|5834.9|5831.9|5827.7|5824.7|186
1744585500000|2025-04-13 23:05:00|5828.8|5825.8|5833.2|5829.4|5833.8|5829.8|5828.7|5825.7|323
1744585800000|2025-04-13 23:10:00|5833.1|5829.3|5834.5|5830.5|5835.4|5831.4|5830|5826.3|380
1744586100000|2025-04-13 23:15:00|5834.9|5830.9|5837|5834|5837.6|5834.6|5834.5|5830.5|83
1744586400000|2025-04-13 23:20:00|5837.2|5834.2|5837.2|5834.2|5838.1|5835.1|5835.6|5832.6|162
1744586700000|2025-04-13 23:25:00|5837.3|5834.3|5834.4|5831.4|5838.4|5835.4|5833.7|5830.7|153
1744587000000|2025-04-13 23:30:00|5834.3|5831.3|5835.6|5831.6|5837.3|5833.3|5834|5830.1|330
1744587300000|2025-04-13 23:35:00|5835.3|5831.3|5834.8|5831.8|5836.1|5832.9|5834.3|5830.3|61
1744587600000|2025-04-13 23:40:00|5835|5832|5841.7|5838.7|5842|5839|5832.9|5831.1|189
1744587900000|2025-04-13 23:45:00|5841.6|5838.6|5842|5840.2|5844.9|5843.1|5841.2|5838.4|295
1744588200000|2025-04-13 23:50:00|5841.9|5840.1|5838.2|5836.4|5842.3|5840.5|5837.4|5835.6|189
1744588500000|2025-04-13 23:55:00|5838.3|5836.5|5836.1|5834.3|5838.8|5837|5832.7|5830.9|179
1744588800000|2025-04-14 00:00:00|5836.3|5834.5|5845.5|5842.5|5846|5843|5835.3|5833.5|424
1744589100000|2025-04-14 00:05:00|5845.4|5842.4|5848.7|5845.7|5851.2|5848.2|5845.4|5842.4|248
1744589400000|2025-04-14 00:10:00|5848.9|5845.9|5847.3|5844.3|5851.4|5848.4|5846.4|5843.4|259
1744589700000|2025-04-14 00:15:00|5847.2|5844.2|5848.8|5847|5850.7|5848.6|5846.8|5843.8|249
1744590000000|2025-04-14 00:20:00|5849|5847.2|5843.2|5841.4|5849.8|5848|5842.3|5840.2|301
1744590300000|2025-04-14 00:25:00|5843|5841.2|5844.9|5843.1|5845.8|5844|5839.2|5836.9|256
1744590600000|2025-04-14 00:30:00|5844.8|5843|5853.4|5851.6|5853.6|5851.8|5844.8|5843|264
1744590900000|2025-04-14 00:35:00|5853.5|5851.7|5852.6|5850.8|5855|5852.7|5851.9|5849.3|240
1744591200000|2025-04-14 00:40:00|5852.7|5850.9|5847.8|5844.8|5853.3|5851.2|5847.7|5844.7|362
1744591500000|2025-04-14 00:45:00|5847.3|5844.3|5844.1|5842.3|5851.3|5848.9|5843.3|5841.5|293
1744591800000|2025-04-14 00:50:00|5843.9|5842.1|5842.9|5841.1|5845.4|5843.6|5839.5|5837.7|365
1744592100000|2025-04-14 00:55:00|5843.4|5841.6|5844.5|5842.7|5846.9|5845.1|5839.5|5837.7|527
1744592400000|2025-04-14 01:00:00|5844.9|5843.1|5848.9|5847.1|5852.1|5850.3|5843.5|5841.7|360
1744592700000|2025-04-14 01:05:00|5849.1|5847.3|5853.4|5851.6|5854.8|5853|5846.5|5844.7|339
1744593000000|2025-04-14 01:10:00|5853.5|5851.7|5851.8|5848.2|5857.6|5855.8|5851.2|5847.9|371
1744593300000|2025-04-14 01:15:00|5852|5848.5|5845.7|5843.9|5852.3|5850.5|5844.7|5842.9|429
1744593600000|2025-04-14 01:20:00|5845.8|5844|5851.3|5849.5|5852.3|5850.5|5845.8|5844|336
1744593900000|2025-04-14 01:25:00|5851.1|5849.3|5858.5|5855.5|5860.5|5857.5|5850.8|5849|378
1744594200000|2025-04-14 01:30:00|5858.4|5855.4|5861.1|5858.1|5861.3|5858.7|5856.9|5855.1|266
1744594500000|2025-04-14 01:35:00|5860.8|5857.8|5860.7|5857.7|5861.5|5858.9|5858.6|5856.7|263
1744594800000|2025-04-14 01:40:00|5860.9|5857.9|5852.1|5850.3|5861.3|5858.8|5851.1|5849.2|374
1744595100000|2025-04-14 01:45:00|5851.9|5850.1|5854.7|5851.7|5855.6|5852.6|5850.8|5847.8|369
1744595400000|2025-04-14 01:50:00|5854.8|5851.8|5846.4|5843.4|5854.9|5851.9|5844.7|5842.6|246
1744595700000|2025-04-14 01:55:00|5846.5|5843.5|5840.5|5838.7|5846.6|5844.1|5839.9|5836.1|241
1744596000000|2025-04-14 02:00:00|5840.4|5838.6|5837.1|5835.3|5842.4|5840.6|5837|5835.2|345
1744596300000|2025-04-14 02:05:00|5837|5835.2|5842.2|5840.4|5843.1|5840.9|5833.4|5831.6|377
1744596600000|2025-04-14 02:10:00|5842|5840.2|5838.3|5836.5|5843.1|5840.9|5838.2|5836.4|320
1744596900000|2025-04-14 02:15:00|5838.5|5836.7|5837.3|5835.5|5839.4|5837.2|5836.1|5833.1|260
1744597200000|2025-04-14 02:20:00|5837.5|5835.7|5835.5|5833.7|5839.7|5837.8|5835.4|5833.6|285
1744597500000|2025-04-14 02:25:00|5835.4|5833.6|5836.2|5834.4|5837.4|5835.6|5833.4|5831.6|335
1744597800000|2025-04-14 02:30:00|5836.3|5834.5|5835.4|5832.4|5836.6|5834.5|5833.3|5830.6|321
1744598100000|2025-04-14 02:35:00|5835.3|5832.3|5836.4|5833.4|5839.6|5836.6|5834.7|5831.7|254
1744598400000|2025-04-14 02:40:00|5836.2|5833.2|5843.2|5840.2|5843.4|5840.4|5836.1|5833.1|313
1744598700000|2025-04-14 02:45:00|5843.3|5840.3|5847.8|5844.8|5848|5845|5841.9|5839.7|193
1744599000000|2025-04-14 02:50:00|5847.6|5844.6|5848.9|5847.1|5850.9|5849.1|5846.7|5843.7|160
1744599300000|2025-04-14 02:55:00|5849|5847.2|5848.3|5845.3|5850.6|5848.8|5846.8|5845|260
1744599600000|2025-04-14 03:00:00|5848|5845|5848.4|5846.6|5850.1|5848.3|5847.3|5844.9|204
1744599900000|2025-04-14 03:05:00|5848.3|5846.5|5847.1|5845.3|5850.4|5847.7|5844.9|5843.1|261
1744600200000|2025-04-14 03:10:00|5847.2|5845.4|5841.9|5840.1|5848.8|5846.5|5841.3|5839.5|274
1744600500000|2025-04-14 03:15:00|5842|5840.2|5839.1|5837.3|5843.1|5841.3|5839|5837.2|178
1744600800000|2025-04-14 03:20:00|5839|5837.2|5833.1|5831.3|5839|5837.2|5832.2|5830.4|302
1744601100000|2025-04-14 03:25:00|5833.2|5831.4|5836.6|5833.6|5838.9|5835.9|5833.2|5830.8|125
1744601400000|2025-04-14 03:30:00|5836.5|5833.5|5835.6|5833.8|5838.5|5836.7|5834.4|5832.6|205
1744601700000|2025-04-14 03:35:00|5835.4|5833.6|5832.9|5831.1|5835.7|5833.9|5832.5|5830.7|226
1744602000000|2025-04-14 03:40:00|5832.8|5831|5834.7|5832.9|5835.7|5833.9|5832.3|5829.9|109
1744602300000|2025-04-14 03:45:00|5834.6|5832.8|5836.1|5834.3|5837.3|5835.5|5834.6|5832.8|138
1744602600000|2025-04-14 03:50:00|5836.2|5834.4|5839.9|5838.1|5839.9|5838.1|5835.4|5833.6|108
1744602900000|2025-04-14 03:55:00|5839.8|5838|5844.2|5842.4|5844.7|5842.4|5839|5837.2|111
1744603200000|2025-04-14 04:00:00|5844.7|5842.9|5843.9|5842.1|5844.7|5842.9|5842.9|5841.1|105
1744603500000|2025-04-14 04:05:00|5843.8|5842|5844.4|5842.6|5846.4|5844.6|5843.8|5842|99
1744603800000|2025-04-14 04:10:00|5844.3|5842.5|5846.8|5845|5847.4|5845|5843.6|5841.8|124
1744604100000|2025-04-14 04:15:00|5846.7|5844.9|5851.9|5850.1|5852|5850.2|5846.5|5844.7|100
1744604400000|2025-04-14 04:20:00|5851.7|5849.9|5853.5|5851.7|5854.5|5852.7|5851.2|5849.1|109
1744604700000|2025-04-14 04:25:00|5853.4|5851.6|5852.3|5850.5|5853.4|5851.6|5849|5846.8|158
1744605000000|2025-04-14 04:30:00|5852.6|5850.8|5852.1|5850.3|5852.8|5851|5850.6|5848.8|77
1744605300000|2025-04-14 04:35:00|5851.9|5850.1|5856.1|5853.1|5856.1|5853.2|5851.4|5849.6|135
1744605600000|2025-04-14 04:40:00|5856.2|5853.2|5851.3|5849.5|5856.2|5853.8|5850.7|5848.9|112
1744605900000|2025-04-14 04:45:00|5851.5|5849.7|5852.2|5850.4|5853.1|5850.8|5850.5|5848.3|115
1744606200000|2025-04-14 04:50:00|5852.1|5850.3|5853.1|5851.3|5853.8|5851.9|5851.4|5849.4|108
1744606500000|2025-04-14 04:55:00|5853|5851.2|5855.2|5853.4|5855.8|5853.4|5852.2|5850.4|95
1744606800000|2025-04-14 05:00:00|5855.3|5853.5|5856.5|5854.7|5857.3|5855.5|5854.2|5852.4|162
1744607100000|2025-04-14 05:05:00|5856.4|5854.6|5855.3|5853.5|5856.8|5855|5855|5852.7|106
1744607400000|2025-04-14 05:10:00|5855.5|5853.7|5859.4|5857.6|5860.1|5857.9|5855.3|5853.5|101
1744607700000|2025-04-14 05:15:00|5859.2|5857.4|5860.3|5858.5|5861.1|5858.7|5857.6|5855.5|149
1744608000000|2025-04-14 05:20:00|5860.2|5858.4|5860.1|5858.3|5861.5|5859|5859.6|5857.7|130
1744608300000|2025-04-14 05:25:00|5860.4|5858.6|5860.4|5858.6|5861.4|5859|5859.1|5857|179
1744608600000|2025-04-14 05:30:00|5860.2|5858.4|5860.1|5858.3|5861.6|5859|5859.6|5857.7|132
1744608900000|2025-04-14 05:35:00|5861.2|5857.2|5857.8|5856|5861.3|5858.4|5856.9|5854.2|141
1744609200000|2025-04-14 05:40:00|5857.6|5855.8|5852|5850.2|5859.1|5857.3|5851.4|5849.3|173
1744609500000|2025-04-14 05:45:00|5852.4|5850.6|5856.9|5855.1|5857.2|5855.4|5852.2|5850.4|187
1744609800000|2025-04-14 05:50:00|5856.8|5855|5858|5856.2|5859.6|5857.1|5856.6|5854.3|191
1744610100000|2025-04-14 05:55:00|5858.3|5856.5|5855.7|5853.9|5859.5|5857.7|5855.5|5853.7|203
1744610400000|2025-04-14 06:00:00|5855.8|5854|5852.7|5850.9|5856.9|5855.1|5852.3|5850.5|323
1744610700000|2025-04-14 06:05:00|5852.9|5851.1|5855.4|5853.6|5859.2|5857.4|5852.7|5850.9|325
1744611000000|2025-04-14 06:10:00|5855.5|5853.7|5856.8|5853.8|5858.5|5855.5|5854|5852.2|244
1744611300000|2025-04-14 06:15:00|5857.4|5854.4|5859.1|5857.3|5862.3|5860.5|5856.8|5854.3|260
1744611600000|2025-04-14 06:20:00|5859.2|5857.4|5863.6|5861.8|5864.2|5862.4|5859.2|5857.4|312
1744611900000|2025-04-14 06:25:00|5863.5|5861.7|5861.6|5859.8|5864.5|5862.6|5859.5|5857.7|226
1744612200000|2025-04-14 06:30:00|5861.5|5859.7|5866.7|5864.9|5866.8|5865|5859.2|5857.4|296
1744612500000|2025-04-14 06:35:00|5866.6|5864.8|5874.4|5872.6|5874.4|5872.6|5866.6|5864.8|347
1744612800000|2025-04-14 06:40:00|5874.3|5872.5|5882.2|5880.4|5882.3|5880.5|5873.8|5872|392
1744613100000|2025-04-14 06:45:00|5882.3|5880.5|5884.4|5882.6|5885|5882.9|5879.8|5877.8|314
1744613400000|2025-04-14 06:50:00|5884.3|5882.5|5889.6|5887.8|5889.6|5887.8|5884|5882|262
1744613700000|2025-04-14 06:55:00|5889.5|5887.7|5886.4|5884.6|5889.7|5887.8|5885.6|5883.2|392
1744614000000|2025-04-14 07:00:00|5886.2|5884.4|5885.9|5884.1|5889.9|5888|5885.7|5883.5|477
1744614300000|2025-04-14 07:05:00|5885.8|5884|5884.9|5883.1|5888.8|5887|5883.1|5881.3|368
1744614600000|2025-04-14 07:10:00|5884.8|5883|5882.6|5879.6|5884.9|5883.1|5879.3|5877.1|328
1744614900000|2025-04-14 07:15:00|5882.9|5879.9|5883.4|5881.6|5885.3|5883.5|5881.8|5878.8|274
1744615200000|2025-04-14 07:20:00|5883.3|5881.5|5881.9|5880.1|5887.2|5883.9|5881.8|5879.4|242
1744615500000|2025-04-14 07:25:00|5881.8|5880|5881.4|5879.6|5884.6|5882.8|5880.4|5878.6|267
1744615800000|2025-04-14 07:30:00|5881.5|5879.7|5877.7|5875.9|5883.8|5880.9|5876.7|5873.7|229
1744616100000|2025-04-14 07:35:00|5877.8|5876|5877.5|5875.7|5877.8|5876|5873.3|5871.1|240
1744616400000|2025-04-14 07:40:00|5877.7|5875.9|5874.7|5871.3|5881|5879.2|5874.7|5871.3|288
1744616700000|2025-04-14 07:45:00|5874.9|5871.5|5873.5|5871.7|5875.8|5874|5872.6|5870.7|207
1744617000000|2025-04-14 07:50:00|5873.4|5871.6|5877.7|5874.7|5878.3|5874.9|5871.6|5869.8|191
1744617300000|2025-04-14 07:55:00|5877.5|5874.5|5875.2|5873.4|5879|5877.2|5875|5873.2|228
1744617600000|2025-04-14 08:00:00|5875.3|5873.5|5878.6|5876.8|5879.9|5878.1|5873.4|5871.6|239
1744617900000|2025-04-14 08:05:00|5878.4|5876.6|5877.8|5876|5881.6|5879.8|5877.2|5875.4|186
1744618200000|2025-04-14 08:10:00|5877.7|5875.9|5884.7|5882.9|5884.9|5883.1|5877.5|5875.7|240
1744618500000|2025-04-14 08:15:00|5884.6|5882.8|5886.5|5884.7|5887.5|5885.1|5883.4|5881.3|248
1744618800000|2025-04-14 08:20:00|5886.4|5884.6|5888.3|5886.5|5892.5|5890.7|5886.4|5884.6|244
1744619100000|2025-04-14 08:25:00|5888.4|5886.6|5888.8|5887|5890|5888.2|5886.1|5884.3|233
1744619400000|2025-04-14 08:30:00|5888.7|5886.9|5883.6|5881.8|5889.1|5887.3|5882.3|5880.2|250
1744619700000|2025-04-14 08:35:00|5883.7|5881.9|5884.6|5882.8|5887.3|5885.2|5883.7|5881.9|256
1744620000000|2025-04-14 08:40:00|5884.4|5882.6|5884.2|5882.4|5885.9|5884.1|5882.6|5880.8|230
1744620300000|2025-04-14 08:45:00|5884|5882.2|5884.5|5882.7|5884.9|5883.1|5881.9|5880.1|220
1744620600000|2025-04-14 08:50:00|5884.4|5882.6|5884.4|5882.6|5887.7|5885.9|5883.2|5881.4|230
1744620900000|2025-04-14 08:55:00|5884.3|5882.5|5885.1|5883.3|5886.5|5884.7|5882.4|5880.6|202
1744621200000|2025-04-14 09:00:00|5885|5883.2|5889.9|5888.1|5890.8|5889|5884.6|5882.8|199
1744621500000|2025-04-14 09:05:00|5889.8|5888|5889.5|5887.7|5890|5888.2|5886.8|5885|174
1744621800000|2025-04-14 09:10:00|5889.7|5887.9|5886.3|5884.5|5889.7|5887.9|5885.5|5883.7|186
1744622100000|2025-04-14 09:15:00|5886.2|5884.4|5881.9|5880.1|5886.6|5884.8|5881.9|5880.1|196
1744622400000|2025-04-14 09:20:00|5882|5880.2|5877.9|5876.1|5882.1|5880.3|5877.8|5876|160
1744622700000|2025-04-14 09:25:00|5877.8|5876|5877|5875.2|5879.7|5877.9|5876.9|5875.1|195
1744623000000|2025-04-14 09:30:00|5876.9|5875.1|5876.6|5874.8|5878.5|5876.7|5875.8|5874|141
1744623300000|2025-04-14 09:35:00|5877.8|5873.8|5875.2|5873.4|5877.9|5875.5|5872.6|5870.8|156
1744623600000|2025-04-14 09:40:00|5875.3|5873.5|5874.3|5872.5|5878.4|5876.6|5873.6|5871.8|165
1744623900000|2025-04-14 09:45:00|5874.2|5872.4|5875.4|5873.6|5875.7|5873.9|5870.8|5869|183
1744624200000|2025-04-14 09:50:00|5875.6|5873.8|5875.7|5873.9|5876.4|5874.6|5873.3|5871.5|192
1744624500000|2025-04-14 09:55:00|5875.5|5873.7|5872.2|5870.4|5875.5|5873.7|5872|5870.2|140
1744624800000|2025-04-14 10:00:00|5872.3|5870.5|5876.3|5874.5|5878|5875.8|5872.3|5870.5|217
1744625100000|2025-04-14 10:05:00|5876.2|5874.4|5873.2|5871.4|5876.9|5875.1|5872.9|5871.1|168
1744625400000|2025-04-14 10:10:00|5873.1|5871.3|5874.1|5872.3|5875.3|5873.5|5872|5870.2|171
1744625700000|2025-04-14 10:15:00|5874|5872.2|5869.8|5868|5874|5872.2|5868.9|5866.5|187
1744626000000|2025-04-14 10:20:00|5870|5868.2|5874|5871|5874|5872.2|5868.9|5867.1|158
1744626300000|2025-04-14 10:25:00|5873.9|5870.9|5872.9|5871.1|5874.9|5873.1|5871.4|5869.6|147
1744626600000|2025-04-14 10:30:00|5873|5871.2|5871.9|5870.1|5876.3|5874.5|5871.7|5869.9|188
1744626900000|2025-04-14 10:35:00|5871.8|5870|5867.4|5865.6|5871.8|5870|5865.7|5863.9|205
1744627200000|2025-04-14 10:40:00|5867.5|5865.7|5866.7|5864.9|5869.9|5868.1|5866.5|5864.7|171
1744627500000|2025-04-14 10:45:00|5866.8|5865|5871.3|5869.5|5871.9|5870.1|5866.6|5864.8|125
1744627800000|2025-04-14 10:50:00|5871.2|5869.4|5871.2|5869.4|5871.9|5869.7|5868.7|5866.9|185
1744628100000|2025-04-14 10:55:00|5871.1|5869.3|5872.4|5870.6|5873.2|5871.4|5871.1|5869.3|118
1744628400000|2025-04-14 11:00:00|5872.6|5870.8|5874.1|5872.3|5874.8|5873|5872.2|5870.4|131
1744628700000|2025-04-14 11:05:00|5874.2|5872.4|5875.9|5874.1|5876|5874.2|5872.9|5871.1|105
1744629000000|2025-04-14 11:10:00|5876|5874.2|5877.5|5875.7|5878.5|5876.7|5874.9|5873.1|147
1744629300000|2025-04-14 11:15:00|5877.3|5875.5|5875.5|5873.7|5877.3|5875.5|5874.4|5872.6|105
1744629600000|2025-04-14 11:20:00|5875.4|5873.6|5874.6|5872.8|5877.2|5875.4|5874.6|5872.8|92
1744629900000|2025-04-14 11:25:00|5874.7|5872.9|5875.4|5873.6|5876.4|5874.6|5874.1|5872.3|148
1744630200000|2025-04-14 11:30:00|5875.3|5873.5|5877.1|5875.3|5877.2|5875.4|5874.3|5872.5|111
1744630500000|2025-04-14 11:35:00|5876.9|5875.1|5874.1|5872.3|5877.3|5875.5|5874.1|5872.3|106
1744630800000|2025-04-14 11:40:00|5873.9|5872.1|5875.2|5873.4|5875.6|5873.8|5872.7|5870.9|133
1744631100000|2025-04-14 11:45:00|5875.3|5873.5|5875.2|5873.4|5877|5875.2|5874.8|5873|128
1744631400000|2025-04-14 11:50:00|5875.1|5873.3|5867.5|5865.7|5875.1|5873.3|5866.8|5865|144
1744631700000|2025-04-14 11:55:00|5867.3|5865.5|5863.8|5862|5867.3|5865.5|5860.6|5857.8|263
1744632000000|2025-04-14 12:00:00|5863.9|5862.1|5860.5|5858.7|5864.5|5862.7|5860.1|5858.3|230
1744632300000|2025-04-14 12:05:00|5860.6|5858.8|5856.3|5854.5|5860.6|5858.8|5853.9|5852.1|286
1744632600000|2025-04-14 12:10:00|5856.2|5854.4|5856.3|5854.5|5857.8|5856|5852.8|5851|276
1744632900000|2025-04-14 12:15:00|5856.7|5854.9|5858.7|5856.9|5859.8|5858|5856|5854.2|188
1744633200000|2025-04-14 12:20:00|5858.6|5856.8|5857.1|5855.3|5860.8|5859|5855.5|5853.7|262
1744633500000|2025-04-14 12:25:00|5857|5855.2|5857|5855.2|5860.4|5858.6|5856.1|5854.3|188
1744633800000|2025-04-14 12:30:00|5857.3|5855.5|5860.6|5858.8|5860.8|5859|5856.8|5855|230
1744634100000|2025-04-14 12:35:00|5860.5|5858.7|5863.9|5860.9|5864.9|5863.1|5860.4|5858.6|244
1744634400000|2025-04-14 12:40:00|5864.1|5861.1|5863.5|5861.7|5865.5|5863.7|5862.4|5860.6|245
1744634700000|2025-04-14 12:45:00|5863.6|5861.8|5860.6|5858.8|5864.6|5862.8|5858.6|5856.8|252
1744635000000|2025-04-14 12:50:00|5860.8|5859|5856.4|5854.6|5861.3|5859.5|5856.3|5854|217
1744635300000|2025-04-14 12:55:00|5856.3|5854.5|5846.7|5844.9|5856.7|5854.9|5844.8|5841.7|401
1744635600000|2025-04-14 13:00:00|5846.8|5845|5845.2|5843.4|5849.1|5847.3|5842.6|5840.8|406
1744635900000|2025-04-14 13:05:00|5845.3|5843.5|5837.6|5835.8|5846.9|5845.1|5837.2|5835.4|426
1744636200000|2025-04-14 13:10:00|5837.5|5835.7|5840.5|5837.5|5841.7|5838.7|5831.8|5830|453
1744636500000|2025-04-14 13:15:00|5840.1|5837.1|5842.5|5840.7|5844.7|5841.7|5840|5837|337
1744636800000|2025-04-14 13:20:00|5842.6|5840.8|5838.6|5836.8|5843.5|5841.7|5837.2|5835.4|410
1744637100000|2025-04-14 13:25:00|5838.7|5836.9|5840.6|5838.8|5841.2|5839.4|5835.8|5834|353
1744637400000|2025-04-14 13:30:00|5841|5839.2|5846.5|5843.5|5847.4|5844.3|5838.4|5836.6|440
1744637700000|2025-04-14 13:35:00|5845.7|5843.9|5851.8|5848.8|5852.5|5849.4|5844.2|5842.4|390
1744638000000|2025-04-14 13:40:00|5851.6|5848.6|5850.9|5849.1|5851.9|5850.1|5846.8|5845|449
1744638300000|2025-04-14 13:45:00|5851|5849.2|5857.3|5855.5|5858.7|5856.9|5851|5849.2|382
1744638600000|2025-04-14 13:50:00|5857.2|5855.4|5858.2|5856.4|5858.6|5856.8|5853.8|5852|308
1744638900000|2025-04-14 13:55:00|5858.1|5856.3|5857.9|5856.1|5859.7|5857.9|5856.3|5854.5|348
1744639200000|2025-04-14 14:00:00|5858|5856.2|5860|5858.2|5862.7|5860.9|5857.9|5856.1|398
1744639500000|2025-04-14 14:05:00|5860.1|5858.3|5861|5859.2|5861.7|5859.4|5857.2|5855.4|310
1744639800000|2025-04-14 14:10:00|5861.1|5859.3|5868.7|5866.9|5868.7|5866.9|5859.5|5857.7|303
1744640100000|2025-04-14 14:15:00|5868.8|5867|5869.9|5868.1|5870.5|5868.7|5866.2|5864.4|310
1744640400000|2025-04-14 14:20:00|5869.7|5867.9|5871.5|5869.7|5872.5|5870.7|5868.2|5866.4|358
1744640700000|2025-04-14 14:25:00|5871.7|5869.9|5875.4|5873.6|5876|5874.2|5870|5868.2|282
1744641000000|2025-04-14 14:30:00|5875.5|5873.7|5878.2|5876.4|5880.8|5879|5874.9|5873.1|387
1744641300000|2025-04-14 14:35:00|5878.1|5876.3|5875.2|5873.4|5878.2|5876.4|5872.8|5871|327
1744641600000|2025-04-14 14:40:00|5875.3|5873.5|5875.5|5873.7|5875.9|5874.1|5869.5|5867.7|273
1744641900000|2025-04-14 14:45:00|5875.6|5873.8|5877.8|5876|5878.7|5876.9|5874.7|5872.9|295
1744642200000|2025-04-14 14:50:00|5877.9|5876.1|5883.8|5882|5884.1|5882.3|5877.2|5875.4|307
1744642500000|2025-04-14 14:55:00|5883.7|5881.9|5882.7|5880.9|5885.2|5883.4|5878.8|5877|499
1744642800000|2025-04-14 15:00:00|5882.6|5880.8|5886.9|5885.1|5887.6|5885.1|5881.6|5879.5|471
1744643100000|2025-04-14 15:05:00|5886.8|5885|5882.4|5880.6|5887.9|5885.6|5879.5|5877.7|345
1744643400000|2025-04-14 15:10:00|5882.3|5880.5|5879.6|5877.8|5884.9|5883.1|5879.1|5877.3|351
1744643700000|2025-04-14 15:15:00|5879.5|5877.7|5879.6|5877.8|5882|5880.2|5877.3|5875.5|291
1744644000000|2025-04-14 15:20:00|5879.5|5877.7|5878.2|5875.2|5880.3|5878.5|5875.7|5873.9|247
1744644300000|2025-04-14 15:25:00|5878|5875|5878.9|5875.9|5882.2|5879.2|5877|5874|267
1744644600000|2025-04-14 15:30:00|5879.3|5876.3|5879.4|5876.4|5879.5|5877.4|5877.6|5874.7|217
1744644900000|2025-04-14 15:35:00|5879.3|5877.5|5875.7|5873.9|5880|5878.2|5875.1|5873.3|242
1744645200000|2025-04-14 15:40:00|5874.9|5873.1|5875.9|5874.1|5876|5874.2|5873|5871.2|314
1744645500000|2025-04-14 15:45:00|5876.1|5874.3|5872.3|5870.5|5878.6|5876.8|5872.2|5870.4|344
1744645800000|2025-04-14 15:50:00|5872.4|5870.6|5870.3|5868.5|5873.3|5871.5|5868.7|5866.9|309
1744646100000|2025-04-14 15:55:00|5870.2|5868.4|5866.8|5865|5871.5|5869.4|5866.6|5864.8|279
1744646400000|2025-04-14 16:00:00|5866.9|5865.1|5872.1|5870.3|5872.1|5870.3|5865.7|5863.9|262
1744646700000|2025-04-14 16:05:00|5872.3|5870.5|5870.9|5869.1|5873.6|5871.8|5868.5|5866.7|268
1744647000000|2025-04-14 16:10:00|5871.1|5869.3|5870.2|5868.4|5871.9|5870.1|5866.7|5864.9|275
1744647300000|2025-04-14 16:15:00|5870.1|5868.3|5870.6|5868.8|5873.9|5871.9|5869.9|5868.1|297
1744647600000|2025-04-14 16:20:00|5870.5|5868.7|5868.1|5866.3|5871.3|5869.5|5866.2|5864.2|390
1744647900000|2025-04-14 16:25:00|5868.4|5866.6|5867.4|5865.6|5869.9|5868.1|5867|5865.2|246
1744648200000|2025-04-14 16:30:00|5867.3|5865.5|5869.7|5867.9|5870.9|5869.1|5864.5|5862.7|293
1744648500000|2025-04-14 16:35:00|5869.8|5868|5874.3|5872.5|5875.1|5873.3|5869|5867.2|272
1744648800000|2025-04-14 16:40:00|5874.2|5872.4|5874.2|5872.4|5876.6|5874.8|5872|5870.2|246
1744649100000|2025-04-14 16:45:00|5874|5872.2|5872.1|5870.3|5874.2|5872.4|5870.7|5868.9|222
1744649400000|2025-04-14 16:50:00|5872.2|5870.4|5868.4|5866.6|5873.2|5871.4|5867.9|5866.1|245
1744649700000|2025-04-14 16:55:00|5868.3|5866.5|5864.9|5863.1|5869.4|5867.6|5864.2|5862.4|269
1744650000000|2025-04-14 17:00:00|5865|5863.2|5871.5|5869.7|5874.2|5872.1|5864.7|5862.9|509
1744650300000|2025-04-14 17:05:00|5871.6|5869.8|5872|5870.2|5874.2|5872.4|5871.2|5869|309
1744650600000|2025-04-14 17:10:00|5872.2|5870.4|5877|5875.2|5877|5875.2|5872|5870.2|210
1744650900000|2025-04-14 17:15:00|5877.1|5875.3|5875.9|5874.1|5877.5|5875.7|5874.3|5872.5|235
1744651200000|2025-04-14 17:20:00|5876.1|5874.3|5878.5|5876.7|5879.4|5877.6|5876.1|5874.3|178
1744651500000|2025-04-14 17:25:00|5878.3|5876.5|5876.1|5874.3|5878.6|5876.8|5874.8|5873|176
1744651800000|2025-04-14 17:30:00|5876|5874.2|5880|5878.2|5880.1|5878.3|5873.9|5872.1|255
1744652100000|2025-04-14 17:35:00|5879.9|5878.1|5882.6|5880.8|5883.3|5880.9|5878.9|5877.1|243
1744652400000|2025-04-14 17:40:00|5882.5|5880.7|5878.1|5875.1|5882.7|5880.9|5877.9|5874.9|173
1744652700000|2025-04-14 17:45:00|5878|5875|5876.1|5873.1|5879.2|5876.2|5875.4|5872.4|154
1744653000000|2025-04-14 17:50:00|5876.2|5873.2|5879.4|5876.4|5880|5877|5876|5873|202
1744653300000|2025-04-14 17:55:00|5879.5|5876.5|5878.6|5875.6|5880.2|5877.2|5876|5874.2|187
1744653600000|2025-04-14 18:00:00|5877.9|5876.1|5883.2|5881.4|5883.4|5881.6|5877.9|5876.1|170
1744653900000|2025-04-14 18:05:00|5883.3|5881.5|5880.9|5879.1|5884.1|5882|5880.8|5878.2|193
1744654200000|2025-04-14 18:10:00|5880.8|5879|5879.4|5877.6|5881.5|5879.7|5878.9|5876.9|181
1744654500000|2025-04-14 18:15:00|5879.5|5877.7|5881.3|5879.5|5881.6|5879.6|5878.4|5876.3|142
1744654800000|2025-04-14 18:20:00|5881.4|5879.6|5882.3|5880.5|5882.6|5880.6|5880.2|5878.2|107
1744655100000|2025-04-14 18:25:00|5882.6|5880.8|5883.6|5881.8|5884.9|5882.7|5882.2|5880.4|143
1744655400000|2025-04-14 18:30:00|5883.5|5881.7|5883.3|5881.5|5885.1|5882.8|5882.5|5880|145
1744655700000|2025-04-14 18:35:00|5884.2|5881.2|5882.4|5880.6|5884.7|5882.6|5881.9|5880.1|137
1744656000000|2025-04-14 18:40:00|5882.6|5880.8|5883.5|5881.7|5884.6|5882.3|5882|5880.1|117
1744656300000|2025-04-14 18:45:00|5883.3|5881.5|5884.9|5883.1|5885.1|5883.3|5881.7|5879.9|126
1744656600000|2025-04-14 18:50:00|5885.5|5882.5|5883.8|5882|5885.5|5883.2|5882.4|5880.6|117
1744656900000|2025-04-14 18:55:00|5883.9|5882.1|5888.8|5885.8|5888.9|5886|5883.9|5882.1|144
1744657200000|2025-04-14 19:00:00|5888.5|5885.5|5885.2|5883.4|5889.1|5886.9|5885|5883.2|217
1744657500000|2025-04-14 19:05:00|5885.3|5883.5|5886.1|5884.3|5888|5886.2|5884.8|5883|79
1744657800000|2025-04-14 19:10:00|5886.2|5884.4|5887.7|5885.9|5888.3|5886.5|5885.6|5883.8|77
1744658100000|2025-04-14 19:15:00|5887.5|5885.7|5888.1|5886.3|5888.3|5886.5|5885.6|5883.8|142
1744658400000|2025-04-14 19:20:00|5888.3|5886.5|5888.1|5886.3|5888.7|5886.9|5887.2|5885.4|93
1744658700000|2025-04-14 19:25:00|5888.3|5886.5|5888.9|5887.1|5889.5|5887.7|5887.3|5885.5|125
1744659000000|2025-04-14 19:30:00|5888.8|5887|5887.1|5885.3|5888.9|5887.1|5886|5884.2|115
1744659300000|2025-04-14 19:35:00|5887.3|5885.5|5888.2|5886.4|5888.3|5886.5|5886.9|5884.9|97
1744659600000|2025-04-14 19:40:00|5888.4|5886.6|5887.7|5885.9|5891.5|5889.4|5887.2|5884.8|121
1744659900000|2025-04-14 19:45:00|5887.6|5885.8|5890.1|5888.3|5891.3|5889.5|5887.6|5885.8|107
1744660200000|2025-04-14 19:50:00|5890.2|5888.4|5884.9|5883.1|5890.2|5888.4|5884.9|5883.1|160
1744660500000|2025-04-14 19:55:00|5885.4|5883.6|5885.2|5883.4|5886.2|5884.4|5882.7|5880.6|172
1744660800000|2025-04-14 20:00:00|5885.3|5883.5|5880.3|5878.5|5885.8|5884|5879.7|5877.9|150
1744661100000|2025-04-14 20:05:00|5880.4|5878.6|5880.4|5878.6|5881.9|5879.4|5879.6|5877.8|65
1744661400000|2025-04-14 20:10:00|5880.8|5879|5881.7|5879.9|5882.9|5880.2|5880.8|5878.2|52
1744661700000|2025-04-14 20:15:00|5881.6|5879.8|5879.3|5877.5|5881.6|5879.8|5879.1|5877.1|87
1744662000000|2025-04-14 20:20:00|5879.1|5877.3|5876.4|5874.6|5879.1|5877.3|5874.5|5872.7|77
1744662300000|2025-04-14 20:25:00|5876.3|5874.5|5875.7|5873.9|5876.5|5874.6|5874.4|5872.2|83
1744662600000|2025-04-14 20:30:00|5875.9|5874.1|5875.4|5873.6|5877.4|5874.6|5874.5|5872.7|77
1744662900000|2025-04-14 20:35:00|5875.2|5873.4|5877.3|5875.5|5877.3|5875.5|5874.7|5872.9|60
1744663200000|2025-04-14 20:40:00|5877.4|5875.6|5877.4|5875.6|5879.2|5876.8|5876.6|5874.8|55
1744663500000|2025-04-14 20:45:00|5877.6|5875.8|5879.9|5876.3|5880.1|5876.8|5877.6|5875.3|39
1744663800000|2025-04-14 20:50:00|5879.6|5876.6|5878.5|5875.5|5879.8|5876.8|5877.6|5874.6|40
1744664100000|2025-04-14 20:55:00|5879.4|5874.6|5878.4|5873.6|5879.7|5874.7|5878.2|5873.4|118
1744664400000|2025-04-14 21:00:00|5877.9|5872.1|5877.9|5872.1|5877.9|5872.1|5877.9|5872.1|1
1744664700000|2025-04-14 21:05:00|5871.5|5865.7|5873.9|5868.1|5876.2|5870.4|5871.5|5865.7|24
1744665000000|2025-04-14 21:10:00|5875|5869.2|5872.1|5866.3|5875.4|5869.6|5871.9|5866.1|39
1744665300000|2025-04-14 21:15:00|5871.5|5865.7|5871.7|5865.9|5874.2|5868.4|5871.5|5865.7|19
1744665600000|2025-04-14 21:20:00|5872.8|5867|5877|5871.2|5877|5871.2|5872.8|5867|8
1744665900000|2025-04-14 21:25:00|5876.5|5870.7|5877.2|5871.4|5880.6|5874.8|5876.5|5870.7|23
1744666200000|2025-04-14 21:30:00|5876.8|5871|5876|5870.2|5876.9|5871.1|5875.6|5869.8|8
1744666500000|2025-04-14 21:35:00|5876.1|5870.3|5873.6|5867.8|5876.1|5870.3|5873.4|5867.6|5
1744666800000|2025-04-14 21:40:00|5874.1|5868.3|5874.4|5868.6|5874.4|5868.6|5874.1|5868.3|5
1744667100000|2025-04-14 21:45:00|5873.9|5868.1|5874.4|5868.6|5874.6|5868.8|5873.9|5868.1|27
1744667400000|2025-04-14 21:50:00|5874.2|5868.4|5874.2|5868.4|5874.9|5869.1|5874.1|5868.3|17
1744667700000|2025-04-14 21:55:00|5874|5868.2|5873.9|5868.1|5874.2|5868.4|5873.9|5868.1|14
1744668000000|2025-04-14 22:00:00|5874|5868.2|5878.4|5872.8|5879.9|5874.6|5873.5|5867.7|114
1744668300000|2025-04-14 22:05:00|5877.5|5873.7|5875.3|5872.3|5877.7|5874|5874|5870.9|49
1744668600000|2025-04-14 22:10:00|5875.7|5872.7|5876.5|5873.5|5877.1|5874.1|5874|5871|62
1744668900000|2025-04-14 22:15:00|5876.7|5873.7|5874.8|5871.8|5876.7|5873.7|5874.7|5871.7|63
1744669200000|2025-04-14 22:20:00|5874.6|5871.6|5871.7|5868.7|5874.6|5871.6|5871.4|5868.4|65
1744669500000|2025-04-14 22:25:00|5871.8|5868.8|5872.4|5869.4|5873.1|5870.1|5871.4|5867.9|44
1744669800000|2025-04-14 22:30:00|5872.5|5869.5|5876.5|5873.5|5876.9|5873.9|5872.5|5869.5|74
1744670100000|2025-04-14 22:35:00|5876.7|5873.3|5879.5|5876.5|5880.3|5876.7|5875.4|5872.4|57
1744670400000|2025-04-14 22:40:00|5879.7|5876.7|5877.8|5874.8|5879.8|5876.8|5877.1|5874|51
1744670700000|2025-04-14 22:45:00|5877.6|5874.6|5876.4|5873.4|5877.6|5874.6|5874.5|5871|66
1744671000000|2025-04-14 22:50:00|5876.6|5873.6|5877.1|5874.1|5877.1|5874.1|5875.7|5872.6|32
1744671300000|2025-04-14 22:55:00|5876.8|5873.8|5875.9|5872.9|5876.8|5873.8|5874.6|5871.6|83
1744671600000|2025-04-14 23:00:00|5875.7|5872.7|5876.2|5874.4|5877|5874.9|5874.6|5872.7|106
1744671900000|2025-04-14 23:05:00|5876.5|5874.7|5876.7|5874.9|5879.2|5877.4|5876.3|5874.5|138
1744672200000|2025-04-14 23:10:00|5876.5|5874.7|5873.9|5872.1|5878.3|5875.9|5873.9|5872.1|87
1744672500000|2025-04-14 23:15:00|5874|5872.2|5876.3|5874.5|5876.3|5874.5|5873.6|5871.8|110
1744672800000|2025-04-14 23:20:00|5876.4|5874.6|5875.6|5873.8|5876.5|5874.7|5875|5873.2|80
1744673100000|2025-04-14 23:25:00|5876.6|5872.8|5876|5874.2|5877.3|5874.8|5875.5|5872.7|62
1744673400000|2025-04-14 23:30:00|5876.1|5874.3|5878.3|5875.3|5879|5877.2|5876|5874.2|111
1744673700000|2025-04-14 23:35:00|5878.2|5875.2|5872.3|5870.5|5878.6|5875.6|5871.8|5869.3|118
1744674000000|2025-04-14 23:40:00|5872.2|5870.4|5873.1|5871.3|5876.1|5874.3|5871.4|5869|156
1744674300000|2025-04-14 23:45:00|5873|5871.2|5867.7|5865.9|5873|5871.2|5865.8|5864|189
1744674600000|2025-04-14 23:50:00|5867.6|5865.8|5863.4|5861.6|5867.6|5865.8|5862.1|5859.6|109
1744674900000|2025-04-14 23:55:00|5863.5|5861.7|5865.7|5863.9|5868.3|5866.5|5863.2|5861.4|163
1744675200000|2025-04-15 00:00:00|5865.8|5864|5869.2|5867.4|5872|5869.4|5865.7|5863.8|373
1744675500000|2025-04-15 00:05:00|5869.1|5867.3|5875.5|5873.7|5877.5|5874.8|5868.3|5866.5|305
1744675800000|2025-04-15 00:10:00|5875.4|5873.6|5877.9|5876.1|5878.7|5876.9|5874.8|5873|189
1744676100000|2025-04-15 00:15:00|5878.1|5876.3|5878.9|5877.1|5878.9|5877.1|5876.5|5874.6|168
1744676400000|2025-04-15 00:20:00|5878.7|5876.9|5884.9|5883.1|5884.9|5883.1|5878.6|5876.8|156
1744676700000|2025-04-15 00:25:00|5885|5883.2|5880.5|5878.7|5885|5883.2|5878.1|5876.2|290
1744677000000|2025-04-15 00:30:00|5880.6|5878.8|5878.1|5876.3|5881.5|5879.3|5878.1|5876.3|235
1744677300000|2025-04-15 00:35:00|5878|5876.2|5875.8|5874|5879.5|5877.7|5874.9|5873.1|208
1744677600000|2025-04-15 00:40:00|5875.9|5874.1|5879|5877.2|5879.3|5877.5|5875.8|5874|152
1744677900000|2025-04-15 00:45:00|5879.1|5877.3|5882.3|5880.5|5884.8|5883|5879|5877.2|149
1744678200000|2025-04-15 00:50:00|5882.1|5880.3|5882.5|5880.7|5884.4|5882.6|5881.4|5879.6|214
1744678500000|2025-04-15 00:55:00|5882.6|5880.8|5885.2|5883.4|5885.2|5883.4|5882.4|5880.6|193
1744678800000|2025-04-15 01:00:00|5885.1|5883.3|5889.2|5887.4|5889.7|5887.9|5884.8|5882|199
1744679100000|2025-04-15 01:05:00|5889.1|5887.3|5890.7|5888.9|5891|5889.2|5887.1|5885.2|203
1744679400000|2025-04-15 01:10:00|5890.6|5888.8|5893.8|5890.8|5894.4|5892.6|5890.1|5888.3|225
1744679700000|2025-04-15 01:15:00|5894|5891|5898.5|5896.7|5898.5|5896.7|5893.8|5890.8|190
1744680000000|2025-04-15 01:20:00|5898.6|5896.8|5899.2|5897.4|5900.2|5898.4|5896.9|5895.1|259
1744680300000|2025-04-15 01:25:00|5899|5897.2|5900.5|5897.5|5901.3|5899.5|5897.6|5895.8|139
1744680600000|2025-04-15 01:30:00|5900.6|5897.6|5899.7|5897.9|5900.9|5898.4|5895.9|5894.1|168
1744680900000|2025-04-15 01:35:00|5899.5|5897.7|5892.3|5890.5|5901|5899.2|5891.5|5889.7|259
1744681200000|2025-04-15 01:40:00|5892.2|5890.4|5892|5890.2|5894.1|5892.3|5890.4|5888.6|267
1744681500000|2025-04-15 01:45:00|5892.1|5890.3|5894.3|5892.5|5894.7|5892.9|5890.9|5889.1|235
1744681800000|2025-04-15 01:50:00|5894.4|5892.6|5892.3|5889.3|5895.4|5893.2|5892.3|5889.3|162
1744682100000|2025-04-15 01:55:00|5892.4|5889.4|5891.7|5889.9|5895.3|5893.2|5891.5|5889.4|156
1744682400000|2025-04-15 02:00:00|5891.9|5890.1|5896.8|5895|5896.8|5895|5891.9|5890.1|128
1744682700000|2025-04-15 02:05:00|5896.7|5894.9|5893.3|5891.5|5898.1|5896.3|5892.7|5890.9|190
1744683000000|2025-04-15 02:10:00|5893.4|5891.6|5900.2|5898.4|5902.4|5900.4|5893.4|5891.4|272
1744683300000|2025-04-15 02:15:00|5900.1|5898.3|5905.5|5903.7|5905.5|5903.7|5900.1|5898.3|226
1744683600000|2025-04-15 02:20:00|5905.2|5903.4|5902.6|5900.8|5906|5904.2|5900.5|5898.7|212
1744683900000|2025-04-15 02:25:00|5902.5|5900.7|5903.9|5902.1|5904.7|5902.9|5900.1|5898.1|196
1744684200000|2025-04-15 02:30:00|5903.7|5901.9|5904.9|5903.1|5907.2|5904.5|5902.7|5900.9|162
1744684500000|2025-04-15 02:35:00|5904.8|5903|5899.1|5897.3|5904.9|5903.1|5899|5897.2|134
1744684800000|2025-04-15 02:40:00|5898.9|5897.1|5901.1|5899.3|5902.3|5900.5|5898.9|5897.1|173
1744685100000|2025-04-15 02:45:00|5901.2|5899.4|5914.9|5913.1|5915.9|5914.1|5901.2|5899.4|247
1744685400000|2025-04-15 02:50:00|5914.8|5913|5911.7|5909.9|5914.8|5913|5911.5|5909.7|219
1744685700000|2025-04-15 02:55:00|5911.6|5909.8|5910.3|5908.5|5914.7|5912.9|5909.6|5907.8|228
1744686000000|2025-04-15 03:00:00|5910.4|5908.6|5909.2|5907.4|5912.4|5910.6|5908.9|5906.3|191
1744686300000|2025-04-15 03:05:00|5909.3|5907.5|5913.5|5911.7|5914.7|5912.9|5908.8|5907|250
1744686600000|2025-04-15 03:10:00|5913.6|5911.8|5906.6|5904.8|5913.9|5912.1|5906.2|5904.4|183
1744686900000|2025-04-15 03:15:00|5906.5|5904.7|5904.8|5903|5907.7|5905.9|5904.6|5902.4|169
1744687200000|2025-04-15 03:20:00|5904.6|5902.8|5904.6|5902.8|5907.8|5906|5903.5|5900.5|247
1744687500000|2025-04-15 03:25:00|5904.7|5902.9|5906|5904.2|5906.8|5905|5904|5902.2|106
1744687800000|2025-04-15 03:30:00|5906.1|5904.3|5906.2|5904.4|5907.8|5906|5905.9|5904.1|86
1744688100000|2025-04-15 03:35:00|5906.1|5904.3|5907.4|5905.6|5908.7|5906.6|5906.1|5903.3|77
1744688400000|2025-04-15 03:40:00|5907.3|5905.5|5910.3|5908.5|5911.2|5909.4|5907.3|5905.5|96
1744688700000|2025-04-15 03:45:00|5910.2|5908.4|5910.6|5907.6|5912.6|5909.7|5909.9|5907.6|118
1744689000000|2025-04-15 03:50:00|5910.7|5907.7|5910.5|5908.7|5910.9|5909.1|5909.6|5907|88
1744689300000|2025-04-15 03:55:00|5910.7|5908.9|5911.9|5910.1|5913|5911.2|5910.1|5908.3|99
1744689600000|2025-04-15 04:00:00|5912|5910.2|5911.8|5910|5912.5|5910.3|5911.5|5909.2|68
1744689900000|2025-04-15 04:05:00|5912|5910.2|5914.5|5912.7|5914.9|5913.1|5911.9|5910.1|74
1744690200000|2025-04-15 04:10:00|5914.6|5912.8|5915.5|5913.7|5916.3|5913.7|5914.5|5912|81
1744690500000|2025-04-15 04:15:00|5915.4|5913.6|5916.6|5914.8|5917.4|5915.6|5915.4|5913.6|60
1744690800000|2025-04-15 04:20:00|5916.5|5914.7|5923.5|5921.7|5923.5|5921.7|5916.5|5914.7|105
1744691100000|2025-04-15 04:25:00|5923.7|5921.9|5921.5|5919.7|5924.8|5923|5921.4|5919.6|196
1744691400000|2025-04-15 04:30:00|5921.4|5919.6|5924.5|5922.7|5925|5923.2|5921.3|5919.5|136
1744691700000|2025-04-15 04:35:00|5924.7|5922.9|5923.8|5922|5928.9|5927.1|5923|5921.2|177
1744692000000|2025-04-15 04:40:00|5923.9|5922.1|5928.4|5926.6|5928.6|5926.8|5923.4|5921.6|163
1744692300000|2025-04-15 04:45:00|5928.5|5926.7|5928.4|5926.6|5929.1|5927.3|5926.9|5925.1|172
1744692600000|2025-04-15 04:50:00|5928.5|5926.7|5927.1|5925.3|5929|5927.2|5926.1|5924.3|139
1744692900000|2025-04-15 04:55:00|5927|5925.2|5923.9|5922.1|5927.4|5925.6|5923|5921.2|171
1744693200000|2025-04-15 05:00:00|5923.6|5921.8|5923.8|5922|5925.5|5923.7|5922.7|5920.9|155
1744693500000|2025-04-15 05:05:00|5923.6|5921.8|5924.3|5922.5|5925.9|5924.1|5923.5|5921.7|125
1744693800000|2025-04-15 05:10:00|5924.4|5922.6|5924.7|5922.9|5924.9|5923.1|5922|5920.2|123
1744694100000|2025-04-15 05:15:00|5924.6|5922.8|5926.2|5924.4|5926.4|5924.6|5923.4|5921.6|104
1744694400000|2025-04-15 05:20:00|5926.1|5924.3|5927.2|5925.4|5929|5927.2|5925.3|5923.5|125
1744694700000|2025-04-15 05:25:00|5927.4|5925.6|5924.1|5922.3|5927.6|5925.8|5924|5922.2|130
1744695000000|2025-04-15 05:30:00|5924|5922.2|5921.5|5919.7|5924.1|5922.3|5921.5|5919.7|111
1744695300000|2025-04-15 05:35:00|5921.7|5919.9|5920.7|5918.9|5922.6|5920.8|5919.1|5917.3|136
1744695600000|2025-04-15 05:40:00|5920.8|5919|5918.6|5916.8|5920.9|5919.1|5918.6|5916.7|136
1744695900000|2025-04-15 05:45:00|5918.5|5916.7|5918|5916.2|5920.8|5919|5918|5916.2|116
1744696200000|2025-04-15 05:50:00|5917.9|5916.1|5916.5|5914.7|5918.3|5916.5|5915.4|5913.6|143
1744696500000|2025-04-15 05:55:00|5916.4|5914.6|5907.4|5905.6|5916.5|5914.7|5906.2|5904.1|199
1744696800000|2025-04-15 06:00:00|5907.6|5905.8|5910.5|5908.7|5911.6|5909.8|5905.1|5903.3|259
1744697100000|2025-04-15 06:05:00|5910.8|5909|5909.6|5907.8|5912.2|5910.4|5909.4|5907.6|246
1744697400000|2025-04-15 06:10:00|5909.5|5907.7|5907.3|5905.5|5911.1|5909.3|5907|5905.1|201
1744697700000|2025-04-15 06:15:00|5907.1|5905.3|5908.6|5906.8|5908.8|5907|5904.2|5902.4|168
1744698000000|2025-04-15 06:20:00|5908.4|5906.6|5906.6|5904.8|5908.4|5906.6|5906.1|5904.3|185
1744698300000|2025-04-15 06:25:00|5906.4|5904.6|5907.2|5905.4|5908|5906.2|5905|5903.2|192
1744698600000|2025-04-15 06:30:00|5907.1|5905.3|5909.4|5907.6|5909.8|5908|5905.7|5903.9|198
1744698900000|2025-04-15 06:35:00|5909.3|5907.5|5910.9|5909.1|5913.1|5911.3|5908.2|5905.7|214
1744699200000|2025-04-15 06:40:00|5910.8|5909|5912.1|5909.1|5912.5|5909.5|5905.1|5903.3|328
1744699500000|2025-04-15 06:45:00|5912|5909|5911.4|5908.4|5914.4|5911.4|5910.6|5907.1|219
1744699800000|2025-04-15 06:50:00|5911.7|5908.7|5910.5|5908.7|5912.5|5909.4|5909|5907.1|187
1744700100000|2025-04-15 06:55:00|5910.6|5908.8|5912.5|5909.5|5913.7|5910.7|5908.8|5907|306
1744700400000|2025-04-15 07:00:00|5912.7|5909.7|5912.5|5910.7|5915.2|5912.2|5908.8|5907|314
1744700700000|2025-04-15 07:05:00|5912.6|5910.8|5915.4|5913.6|5915.4|5913.6|5911.7|5909.3|260
1744701000000|2025-04-15 07:10:00|5915.3|5913.5|5915.8|5914|5917.9|5916.1|5913.2|5911.4|329
1744701300000|2025-04-15 07:15:00|5915.6|5913.8|5915.8|5914|5917.6|5915.8|5915.6|5913.8|224
1744701600000|2025-04-15 07:20:00|5915.7|5913.9|5916.9|5915.1|5917.9|5916.1|5915.1|5913.3|182
1744701900000|2025-04-15 07:25:00|5917|5915.2|5911.4|5909.6|5918.9|5917.1|5910.9|5909.1|162
1744702200000|2025-04-15 07:30:00|5911.5|5909.7|5912.6|5910.8|5913.9|5911.4|5911.2|5909.4|199
1744702500000|2025-04-15 07:35:00|5912.8|5911|5918.9|5917.1|5919.3|5917.4|5912.5|5910.7|215
1744702800000|2025-04-15 07:40:00|5918.8|5917|5915.7|5913.9|5921.6|5919.8|5915.7|5913.9|178
1744703100000|2025-04-15 07:45:00|5915.6|5913.8|5913.4|5911.6|5915.9|5914.1|5911.7|5909.9|232
1744703400000|2025-04-15 07:50:00|5913.6|5911.8|5914.5|5912.7|5916|5914.2|5912.2|5910.4|252
1744703700000|2025-04-15 07:55:00|5914.4|5912.6|5917.4|5915.6|5921|5919.2|5913.7|5911.9|266
1744704000000|2025-04-15 08:00:00|5917.1|5915.3|5916.1|5914.3|5917.7|5915.9|5907.8|5906|448
1744704300000|2025-04-15 08:05:00|5916|5914.2|5908|5906.2|5917.3|5915.5|5908|5906.2|324
1744704600000|2025-04-15 08:10:00|5907.8|5906|5905.3|5903.5|5911.2|5909|5904.6|5902.8|298
1744704900000|2025-04-15 08:15:00|5905.6|5903.8|5907.3|5905.5|5908.1|5906|5904.9|5902.6|244
1744705200000|2025-04-15 08:20:00|5907.9|5904.9|5912.3|5910.5|5912.7|5910.9|5906.5|5904.7|243
1744705500000|2025-04-15 08:25:00|5912.2|5910.4|5908.3|5906.5|5913.2|5911.4|5906.8|5905|302
1744705800000|2025-04-15 08:30:00|5908.2|5906.4|5910.2|5908.4|5911.9|5910.1|5908.1|5906.3|318
1744706100000|2025-04-15 08:35:00|5910.1|5908.3|5909|5907.2|5910.1|5908.3|5907|5904.9|247
1744706400000|2025-04-15 08:40:00|5908.9|5907.1|5905.1|5903.3|5909|5907.2|5903.8|5902|225
1744706700000|2025-04-15 08:45:00|5905.3|5903.5|5906.7|5904.9|5907.8|5906|5905.1|5903.3|158
1744707000000|2025-04-15 08:50:00|5906.8|5905|5905.3|5903.5|5907.9|5906.1|5905.3|5903.5|147
1744707300000|2025-04-15 08:55:00|5905.5|5903.7|5907.3|5905.5|5908|5906.2|5903.6|5901.8|144
1744707600000|2025-04-15 09:00:00|5907.1|5905.3|5907.2|5905.4|5908.2|5906.4|5904.2|5902.4|177
1744707900000|2025-04-15 09:05:00|5907.4|5905.6|5910.2|5908.4|5911.5|5909|5907.3|5905.5|162
1744708200000|2025-04-15 09:10:00|5910.4|5908.6|5911.3|5909.5|5911.3|5909.5|5907.3|5905.5|194
1744708500000|2025-04-15 09:15:00|5911.2|5909.4|5911.6|5909.8|5911.7|5909.9|5909.2|5907.4|134
1744708800000|2025-04-15 09:20:00|5911.7|5909.9|5913.6|5911.8|5914.3|5912.5|5911|5908.9|118
1744709100000|2025-04-15 09:25:00|5913.2|5911.4|5918.8|5917|5919.5|5917.2|5911.2|5909.4|195
1744709400000|2025-04-15 09:30:00|5918.7|5916.9|5916.2|5914.4|5919.5|5917.7|5916|5914.2|180
1744709700000|2025-04-15 09:35:00|5916.1|5914.3|5914.6|5912.8|5917.2|5915.4|5914|5912.2|180
1744710000000|2025-04-15 09:40:00|5914.5|5912.7|5910.5|5908.7|5915.5|5913.7|5910.3|5908.5|167
1744710300000|2025-04-15 09:45:00|5910.4|5908.6|5911.9|5910.1|5913.6|5911.7|5909.7|5907.9|214
1744710600000|2025-04-15 09:50:00|5911.8|5910|5915.8|5914|5916.1|5914.3|5911.8|5910|138
1744710900000|2025-04-15 09:55:00|5915.7|5913.9|5911.5|5909.7|5916.1|5914.3|5911.5|5909.7|184
1744711200000|2025-04-15 10:00:00|5911.2|5909.4|5912.7|5910.9|5913.1|5911.3|5910.6|5908.8|155
1744711500000|2025-04-15 10:05:00|5912.5|5910.7|5919.3|5917.5|5919.4|5917.6|5911.8|5910|165
1744711800000|2025-04-15 10:10:00|5919.4|5917.6|5920.6|5917|5921.2|5919.4|5917.8|5916|162
1744712100000|2025-04-15 10:15:00|5920.4|5917.1|5920.3|5918.5|5921.6|5919.8|5919.4|5916|140
1744712400000|2025-04-15 10:20:00|5920.2|5918.4|5917.5|5915.7|5921.9|5920.1|5917.1|5915.3|154
1744712700000|2025-04-15 10:25:00|5917.4|5915.6|5919.4|5917.6|5919.4|5917.6|5914.7|5912.9|144
1744713000000|2025-04-15 10:30:00|5919.5|5917.7|5919.4|5917.6|5921.1|5919.2|5919.1|5916.7|148
1744713300000|2025-04-15 10:35:00|5919.5|5917.7|5917.6|5915.8|5920.7|5918.7|5916.8|5915|162
1744713600000|2025-04-15 10:40:00|5917.7|5915.9|5920|5918.2|5920.6|5918.8|5917.7|5915.9|139
1744713900000|2025-04-15 10:45:00|5919.9|5918.1|5921.6|5919.8|5922.8|5920.4|5919.8|5918|115
1744714200000|2025-04-15 10:50:00|5921.7|5919.9|5926.2|5923.2|5926.6|5923.6|5921.7|5919.9|114
1744714500000|2025-04-15 10:55:00|5926.1|5923.1|5924.5|5922.7|5926.1|5923.1|5923|5920.7|118
1744714800000|2025-04-15 11:00:00|5924.4|5922.6|5922.7|5919.7|5924.6|5922.8|5921.7|5918.6|112
1744715100000|2025-04-15 11:05:00|5922.5|5919.5|5920.8|5919|5922.5|5919.5|5918.8|5916.4|128
1744715400000|2025-04-15 11:10:00|5920.7|5918.9|5924.5|5922.7|5924.6|5922.8|5920.7|5918.9|131
1744715700000|2025-04-15 11:15:00|5925.2|5921.8|5923.5|5921.7|5926.1|5924.3|5923.3|5921.5|152
1744716000000|2025-04-15 11:20:00|5924.2|5920.8|5920.3|5918.5|5924.2|5920.8|5917.9|5916.1|155
1744716300000|2025-04-15 11:25:00|5920.1|5918.3|5920.4|5918.6|5922.9|5919.9|5918.7|5916.9|171
1744716600000|2025-04-15 11:30:00|5920.3|5918.5|5921.6|5919.8|5922|5920.2|5917.3|5915.5|184
1744716900000|2025-04-15 11:35:00|5921.5|5919.7|5917.9|5916.1|5921.9|5920.1|5917.4|5915|188
1744717200000|2025-04-15 11:40:00|5917.8|5916|5921.4|5919.6|5921.9|5920.1|5917.1|5915.3|190
1744717500000|2025-04-15 11:45:00|5921.5|5919.7|5915.8|5914|5922.1|5919.9|5915.3|5913.5|199
1744717800000|2025-04-15 11:50:00|5915.9|5914.1|5919.3|5917.5|5919.7|5917.9|5915.1|5913.3|197
1744718100000|2025-04-15 11:55:00|5919.6|5917.8|5924|5922.2|5924.1|5922.3|5918.7|5916.9|172
1744718400000|2025-04-15 12:00:00|5924.1|5922.3|5926.1|5924.3|5927.6|5925.8|5923|5921.2|196
1744718700000|2025-04-15 12:05:00|5925.9|5924.1|5928.7|5926.9|5929.5|5927.7|5925.9|5923.5|176
1744719000000|2025-04-15 12:10:00|5928.8|5927|5930.9|5929.1|5934.5|5932.7|5928.7|5926.9|160
1744719300000|2025-04-15 12:15:00|5930.8|5929|5931.5|5929.7|5933.9|5932.1|5929.7|5927.7|238
1744719600000|2025-04-15 12:20:00|5932.2|5930.4|5936.5|5934.7|5937.4|5935.6|5932.1|5930.3|257
1744719900000|2025-04-15 12:25:00|5937|5935.2|5937|5933.3|5939.4|5937.6|5932.7|5930.5|173
1744720200000|2025-04-15 12:30:00|5936.6|5933|5938.3|5936.5|5938.7|5936.9|5932.1|5929.7|387
1744720500000|2025-04-15 12:35:00|5938.2|5936.4|5933.4|5931.6|5939.6|5937.8|5933|5931.2|289
1744720800000|2025-04-15 12:40:00|5933.2|5931.4|5935.8|5934|5936.6|5934.8|5932.4|5930.6|296
1744721100000|2025-04-15 12:45:00|5935.7|5933.9|5936.6|5934.8|5937|5935.2|5930.9|5929.1|269
1744721400000|2025-04-15 12:50:00|5936.7|5934.9|5937.9|5936.1|5939.7|5937.9|5936.1|5934.3|248
1744721700000|2025-04-15 12:55:00|5937.8|5936|5934.1|5932.3|5937.9|5936.1|5931.6|5929.2|391
1744722000000|2025-04-15 13:00:00|5934|5932.2|5937|5935.2|5939.3|5937.5|5933.6|5931.8|272
1744722300000|2025-04-15 13:05:00|5936.9|5935.1|5935.9|5934.1|5937.7|5935.9|5935.4|5933.6|202
1744722600000|2025-04-15 13:10:00|5935.7|5933.9|5936.4|5934.6|5937|5934.9|5934.1|5931.5|195
1744722900000|2025-04-15 13:15:00|5936.3|5934.5|5938.9|5937.1|5939.8|5938|5935.2|5933.4|213
1744723200000|2025-04-15 13:20:00|5938.8|5937|5934.6|5932.8|5941.5|5939.7|5934.6|5932.8|225
1744723500000|2025-04-15 13:25:00|5934.7|5932.9|5937.3|5934.3|5937.6|5934.6|5933.4|5931.6|247
1744723800000|2025-04-15 13:30:00|5937.4|5934.4|5935|5933.2|5941.4|5939.6|5934.9|5933.1|326
1744724100000|2025-04-15 13:35:00|5935.1|5933.3|5940.4|5938.6|5940.8|5939|5934.5|5932.7|303
1744724400000|2025-04-15 13:40:00|5940.2|5938.4|5939.4|5937.6|5941.8|5940|5939.3|5937.5|277
1744724700000|2025-04-15 13:45:00|5939.5|5937.7|5944.6|5942.8|5944.8|5943|5937|5935.2|296
1744725000000|2025-04-15 13:50:00|5944.5|5942.7|5941.3|5939.5|5944.8|5943|5940.2|5938.4|269
1744725300000|2025-04-15 13:55:00|5941.2|5939.4|5936.5|5934.7|5941.6|5939.8|5935.2|5933.4|319
1744725600000|2025-04-15 14:00:00|5936.6|5934.8|5932.8|5931|5938.8|5937|5932.8|5931|316
1744725900000|2025-04-15 14:05:00|5932.9|5931.1|5923.8|5922|5935|5932|5923.3|5921.5|379
1744726200000|2025-04-15 14:10:00|5923.9|5922.1|5923.2|5921.4|5927.5|5925.7|5922.3|5920.5|379
1744726500000|2025-04-15 14:15:00|5923.3|5921.5|5920.2|5918.4|5925.9|5924.1|5918.7|5916.9|511
1744726800000|2025-04-15 14:20:00|5920.1|5918.3|5927.8|5926|5931.2|5929.4|5919.9|5918.1|529
1744727100000|2025-04-15 14:25:00|5927.9|5926.1|5930.6|5928.8|5932.7|5930.9|5925.8|5924|466
1744727400000|2025-04-15 14:30:00|5931.1|5929.3|5935|5933.2|5935.7|5933.9|5930.8|5929|295
1744727700000|2025-04-15 14:35:00|5935.2|5933.4|5929.6|5927.8|5935.6|5933.8|5928.4|5926.6|309
1744728000000|2025-04-15 14:40:00|5929.7|5927.9|5931|5929.2|5932.9|5931.1|5927.8|5926|315
1744728300000|2025-04-15 14:45:00|5930.9|5929.1|5931|5929.2|5931.6|5929.8|5927.4|5925.6|423
1744728600000|2025-04-15 14:50:00|5931.2|5929.4|5928.6|5926.8|5933.5|5931.7|5928.6|5926.8|298
1744728900000|2025-04-15 14:55:00|5929|5927.2|5931|5929.2|5935|5932.4|5928.9|5927.1|394
1744729200000|2025-04-15 15:00:00|5931.2|5929.4|5930.6|5928.8|5933.6|5931.6|5929.1|5927.3|347
1744729500000|2025-04-15 15:05:00|5930.5|5928.7|5921.6|5919.8|5930.5|5928.7|5920.6|5918.8|370
1744729800000|2025-04-15 15:10:00|5921.4|5919.6|5926.6|5924.8|5927.3|5925.5|5920.5|5918.7|274
1744730100000|2025-04-15 15:15:00|5926.7|5924.9|5928.7|5926.9|5928.7|5926.9|5925|5923.2|266
1744730400000|2025-04-15 15:20:00|5928.8|5927|5929.3|5927.5|5930.9|5929.1|5927.6|5925.8|265
1744730700000|2025-04-15 15:25:00|5929.2|5927.4|5925|5923.2|5929.2|5927.4|5924.7|5922.6|244
1744731000000|2025-04-15 15:30:00|5925.1|5923.3|5921.8|5918.8|5925.3|5923.5|5918.1|5916.3|247
1744731300000|2025-04-15 15:35:00|5922|5919|5923.5|5921.7|5925.8|5924|5920.2|5917.9|272
1744731600000|2025-04-15 15:40:00|5923.6|5921.8|5919.8|5918|5924.4|5922.6|5919.8|5918|236
1744731900000|2025-04-15 15:45:00|5919.7|5917.9|5918.4|5916.6|5921.4|5919.6|5916|5914.2|293
1744732200000|2025-04-15 15:50:00|5918.5|5916.7|5914.3|5912.5|5918.9|5917.1|5913.2|5911.4|327
1744732500000|2025-04-15 15:55:00|5914.1|5912.3|5916|5914.2|5916|5914.2|5913.2|5911.4|252
1744732800000|2025-04-15 16:00:00|5916.2|5914.4|5919.8|5918|5921.3|5919.5|5916.2|5914.4|201
1744733100000|2025-04-15 16:05:00|5919.7|5917.9|5915.8|5914|5919.9|5918.1|5915.8|5914|180
1744733400000|2025-04-15 16:10:00|5915.9|5914.1|5916.4|5914.6|5916.9|5915.1|5913.8|5912|186
1744733700000|2025-04-15 16:15:00|5916.5|5914.7|5917.1|5915.3|5917.4|5915.6|5915.8|5914|180
1744734000000|2025-04-15 16:20:00|5917.2|5915.4|5918.2|5916.4|5918.5|5916.7|5916.4|5914.6|150
1744734300000|2025-04-15 16:25:00|5918.3|5916.5|5912.2|5910.4|5918.3|5916.5|5911.9|5910.1|171
1744734600000|2025-04-15 16:30:00|5912.1|5910.3|5908.2|5906.4|5913.5|5911.7|5907.9|5905.8|190
1744734900000|2025-04-15 16:35:00|5907.9|5906.1|5907.9|5906.1|5909.9|5908.1|5904.7|5902.4|188
1744735200000|2025-04-15 16:40:00|5907.7|5905.9|5911.4|5909.6|5911.8|5910|5906.6|5904.8|167
1744735500000|2025-04-15 16:45:00|5911.7|5909.9|5910.8|5909|5911.9|5910.1|5909.1|5907.3|190
1744735800000|2025-04-15 16:50:00|5911|5909.2|5908.4|5905.4|5912.6|5910.2|5908.2|5905.4|185
1744736100000|2025-04-15 16:55:00|5908.3|5905.3|5907.8|5906|5909.7|5907.6|5905.6|5903.8|170
1744736400000|2025-04-15 17:00:00|5907.9|5906.1|5903.9|5900.9|5908.3|5906.1|5900.8|5899|292
1744736700000|2025-04-15 17:05:00|5903.2|5901.4|5905.3|5903.5|5906.3|5904.5|5903|5901|151
1744737000000|2025-04-15 17:10:00|5905.6|5903.8|5909.3|5907.5|5910.1|5907.9|5904.9|5903.1|159
1744737300000|2025-04-15 17:15:00|5910.2|5907.2|5910.7|5908.9|5911.8|5909.6|5908.2|5906.1|143
1744737600000|2025-04-15 17:20:00|5910.6|5908.8|5908.9|5907.1|5910.7|5908.8|5907.9|5905.9|123
1744737900000|2025-04-15 17:25:00|5908.7|5906.9|5906.7|5904.9|5910|5908.2|5906.2|5904.4|148
1744738200000|2025-04-15 17:30:00|5906.8|5905|5909.3|5907.5|5909.6|5907.8|5906.8|5905|143
1744738500000|2025-04-15 17:35:00|5909.4|5907.6|5909.8|5908|5911.5|5909.7|5908.2|5906.4|149
1744738800000|2025-04-15 17:40:00|5910|5908.2|5907.8|5906|5910.3|5908.5|5907.6|5905.5|131
1744739100000|2025-04-15 17:45:00|5907.9|5906.1|5909.1|5907.3|5909.6|5907.8|5907.1|5904.9|176
1744739400000|2025-04-15 17:50:00|5908.9|5907.1|5906.8|5905|5910|5907.7|5906.8|5905|173
1744739700000|2025-04-15 17:55:00|5906.7|5904.9|5905.3|5903.5|5908.2|5905.8|5903.9|5902.1|163
1744740000000|2025-04-15 18:00:00|5905.1|5903.3|5901.4|5899.6|5905.1|5903.3|5897.8|5896|266
1744740300000|2025-04-15 18:05:00|5901.6|5899.8|5899.4|5897.6|5901.7|5899.9|5899.1|5896.8|139
1744740600000|2025-04-15 18:10:00|5899.3|5897.5|5894.9|5893.1|5899.6|5897.8|5894.8|5892.7|134
1744740900000|2025-04-15 18:15:00|5894.7|5892.9|5896.8|5895|5898.6|5896.3|5892.7|5890.9|200
1744741200000|2025-04-15 18:20:00|5896.7|5894.9|5897.2|5895.4|5899.8|5898|5896.6|5894.2|205
1744741500000|2025-04-15 18:25:00|5897.3|5895.5|5898.2|5896.4|5900.6|5898.4|5897.2|5895.1|183
1744741800000|2025-04-15 18:30:00|5898.3|5896.5|5898.8|5897|5899.8|5897.6|5897.8|5895.3|99
1744742100000|2025-04-15 18:35:00|5898.9|5897.1|5898.8|5897|5900.2|5898.4|5897.7|5895.9|92
1744742400000|2025-04-15 18:40:00|5899|5897.2|5900.6|5898.8|5902.2|5900.4|5898.7|5896.9|101
1744742700000|2025-04-15 18:45:00|5900.7|5898.9|5899.6|5897.8|5901.5|5899.7|5899.3|5897.3|149
1744743000000|2025-04-15 18:50:00|5899.7|5897.9|5900.1|5898.3|5901.4|5899.6|5899.2|5897|102
1744743300000|2025-04-15 18:55:00|5900.2|5898.4|5899.9|5895.9|5901.5|5898.8|5898.2|5895.2|138
1744743600000|2025-04-15 19:00:00|5899.7|5895.7|5900.4|5898.6|5900.6|5898.6|5898.3|5894.6|178
1744743900000|2025-04-15 19:05:00|5900.3|5898.5|5901.6|5899.8|5902.5|5900.7|5899.8|5898|108
1744744200000|2025-04-15 19:10:00|5901.8|5900|5903|5901.2|5903.8|5902|5901.6|5899.8|63
1744744500000|2025-04-15 19:15:00|5902.9|5901.1|5903.9|5902.1|5904.3|5902.5|5901.9|5900.1|62
1744744800000|2025-04-15 19:20:00|5904|5902.2|5904|5902.2|5905.8|5904|5903.4|5901.6|84
1744745100000|2025-04-15 19:25:00|5903.9|5902.1|5902.9|5901.1|5904.5|5902.1|5902.4|5900.6|93
1744745400000|2025-04-15 19:30:00|5903|5901.2|5903.1|5901.3|5904.1|5901.4|5901.1|5899.3|102
1744745700000|2025-04-15 19:35:00|5903|5901.2|5903.2|5901.4|5905.1|5903.3|5902.4|5900.6|85
1744746000000|2025-04-15 19:40:00|5903.3|5901.5|5903.2|5901.4|5904.8|5903|5903|5901.2|73
1744746300000|2025-04-15 19:45:00|5903.1|5901.3|5903|5901.2|5903.8|5902|5902.5|5900.7|90
1744746600000|2025-04-15 19:50:00|5902.9|5901.1|5903.1|5901.3|5904.3|5902.5|5902.5|5900.7|111
1744746900000|2025-04-15 19:55:00|5903|5901.2|5899.8|5898|5903.2|5901.4|5899|5897.2|177
1744747200000|2025-04-15 20:00:00|5900|5898.2|5899.4|5897.6|5901.5|5899|5898.5|5896.7|80
1744747500000|2025-04-15 20:05:00|5899.5|5897.7|5897.5|5895.7|5899.8|5897.9|5897.4|5895|76
1744747800000|2025-04-15 20:10:00|5897.4|5895.6|5898.2|5895.2|5898.2|5896.1|5897.1|5895|43
1744748100000|2025-04-15 20:15:00|5898.3|5895.3|5897.9|5896.1|5898.9|5896.7|5897.1|5894.6|84
1744748400000|2025-04-15 20:20:00|5897.8|5896|5897.2|5894.2|5898.1|5896|5896.4|5894.1|29
1744748700000|2025-04-15 20:25:00|5897.4|5894.4|5902.5|5900.7|5902.8|5900.7|5896.9|5894.4|76
1744749000000|2025-04-15 20:30:00|5902.6|5900.8|5905.3|5901.3|5905.3|5902.8|5901.7|5899.6|62
1744749300000|2025-04-15 20:35:00|5905.4|5901.4|5902.7|5900.9|5905.5|5902.9|5901.5|5899.7|60
1744749600000|2025-04-15 20:40:00|5903.8|5899.8|5901.6|5899.8|5903.8|5900.8|5901.2|5898.3|42
1744749900000|2025-04-15 20:45:00|5901.4|5899.6|5900.4|5897.4|5902.2|5899.6|5899.8|5896.8|37
1744750200000|2025-04-15 20:50:00|5900.3|5897.3|5901.8|5898.8|5902.2|5899.2|5900.3|5897.3|27
1744750500000|2025-04-15 20:55:00|5902.7|5897.9|5901.3|5896.5|5903.4|5898.6|5901.2|5896.4|47
1744750800000|2025-04-15 21:00:00|5902.9|5897.1|5912.1|5906.3|5912.2|5906.4|5902.9|5897.1|16
1744751100000|2025-04-15 21:05:00|5912.2|5906.4|5908|5902.2|5912.2|5906.4|5904.3|5898.5|95
1744751400000|2025-04-15 21:10:00|5908.2|5902.4|5905.5|5899.7|5908.5|5902.7|5905.5|5899.7|69
1744751700000|2025-04-15 21:15:00|5905.4|5899.6|5908.1|5902.3|5908.1|5902.3|5905.2|5899.4|38
1744752000000|2025-04-15 21:20:00|5908|5902.2|5905.1|5899.3|5908.1|5902.3|5904.5|5898.7|92
1744752300000|2025-04-15 21:25:00|5905.6|5899.8|5905.6|5899.8|5906.9|5901.1|5904.1|5898.3|80
1744752600000|2025-04-15 21:30:00|5905|5899.2|5904.6|5898.8|5905.3|5899.5|5903.8|5898|123
1744752900000|2025-04-15 21:35:00|5904.5|5898.7|5903.8|5898|5906|5900.2|5903.1|5897.3|129
1744753200000|2025-04-15 21:40:00|5904|5898.2|5899.8|5894|5906|5900.2|5899.8|5894|336
1744753500000|2025-04-15 21:45:00|5899.9|5894.1|5898.8|5893|5900.4|5894.6|5898|5892.2|341
1744753800000|2025-04-15 21:50:00|5898.9|5893.1|5895.7|5889.9|5898.9|5893.1|5895.7|5889.9|238
1744754100000|2025-04-15 21:55:00|5896|5890.2|5894.7|5888.9|5896.4|5890.6|5894.2|5888.4|208
1744754400000|2025-04-15 22:00:00|5894.6|5888.8|5896.1|5890.3|5897.2|5891.5|5894.3|5888.8|168
1744754700000|2025-04-15 22:05:00|5895.2|5891.2|5895.7|5891.7|5896.2|5892.2|5892|5888|39
1744755000000|2025-04-15 22:10:00|5895.6|5891.6|5897|5894|5897.3|5894.3|5895.6|5891.6|35
1744755300000|2025-04-15 22:15:00|5897.2|5894.2|5894.7|5891.7|5898.5|5895.5|5894.7|5891.7|48
1744755600000|2025-04-15 22:20:00|5894.5|5891.5|5893.6|5889.6|5894.5|5891.5|5892.8|5889.3|63
1744755900000|2025-04-15 22:25:00|5893.4|5889.4|5893.8|5890.8|5895.5|5892.3|5892.8|5889.3|68
1744756200000|2025-04-15 22:30:00|5894.1|5891.1|5900.4|5897.4|5900.4|5897.4|5894.1|5891.1|89
1744756500000|2025-04-15 22:35:00|5900.2|5897.2|5898.3|5895.3|5901|5898|5898.3|5895.3|75
1744756800000|2025-04-15 22:40:00|5898.4|5895.4|5901.3|5897.8|5901.3|5897.8|5897.3|5894.3|133
1744757100000|2025-04-15 22:45:00|5901.2|5897.7|5902.2|5898.7|5902.5|5899|5901|5897.6|102
1744757400000|2025-04-15 22:50:00|5902|5898.6|5902.7|5899.4|5903.3|5899.9|5901.4|5898|213
1744757700000|2025-04-15 22:55:00|5902.8|5899.3|5903.9|5899.9|5904.1|5900.6|5901.9|5898.9|50
1744758000000|2025-04-15 23:00:00|5903.6|5900.6|5900.7|5898.9|5903.6|5901.5|5900.3|5898.5|122
1744758300000|2025-04-15 23:05:00|5900.6|5898.8|5892.6|5890.8|5901.5|5899.3|5887.4|5885.6|305
1744758600000|2025-04-15 23:10:00|5892.5|5890.7|5893.5|5891.7|5893.9|5892.1|5889|5887.2|215
1744758900000|2025-04-15 23:15:00|5893.4|5891.6|5888.4|5886.6|5893.4|5891.6|5888.4|5886.6|152
1744759200000|2025-04-15 23:20:00|5888.5|5886.7|5893.1|5891.3|5893.8|5892|5888.4|5886.6|154
1744759500000|2025-04-15 23:25:00|5892.9|5891.1|5896.4|5894.6|5897.4|5895.6|5892.9|5891.1|136
1744759800000|2025-04-15 23:30:00|5896.2|5894.4|5900.5|5898.7|5901.4|5899.6|5895.9|5894.1|173
1744760100000|2025-04-15 23:35:00|5900.4|5898.6|5897|5895.2|5902.5|5900.6|5897|5895.2|181
1744760400000|2025-04-15 23:40:00|5897.2|5895.4|5900.7|5898.9|5900.9|5899.1|5896.6|5894.8|170
1744760700000|2025-04-15 23:45:00|5900.9|5899.1|5900.1|5897.1|5901.4|5899.6|5898.1|5896.3|158
1744761000000|2025-04-15 23:50:00|5899.5|5897.7|5897.2|5895.4|5900.1|5898.3|5897.2|5895.4|152
1744761300000|2025-04-15 23:55:00|5897.1|5895.3|5895.4|5893.6|5899.1|5897.3|5893.4|5890.7|213
1744761600000|2025-04-16 00:00:00|5895.3|5893.5|5900.3|5898.5|5900.4|5898.6|5894.4|5891.8|333
1744761900000|2025-04-16 00:05:00|5900.4|5898.6|5906.3|5904.5|5906.3|5904.5|5900.4|5898.5|158
1744762200000|2025-04-16 00:10:00|5906.2|5904.4|5908.3|5906.5|5910.4|5908.6|5904.4|5902.6|197
1744762500000|2025-04-16 00:15:00|5908.4|5906.6|5905.3|5903.5|5910.8|5909|5904.4|5902.6|181
1744762800000|2025-04-16 00:20:00|5905.4|5903.6|5904.6|5902.8|5905.9|5904.1|5900.9|5899.1|189
1744763100000|2025-04-16 00:25:00|5905.2|5903.4|5902.5|5900.7|5905.6|5903.8|5900.4|5898.6|178
1744763400000|2025-04-16 00:30:00|5902.4|5900.6|5899.3|5896.3|5902.7|5900.9|5897.5|5894.5|210
1744763700000|2025-04-16 00:35:00|5899.5|5896.5|5898.2|5896.4|5902.6|5899.6|5898.2|5895.7|192
1744764000000|2025-04-16 00:40:00|5898|5896.2|5897.6|5895.8|5899.7|5897.9|5896.4|5894.6|172
1744764300000|2025-04-16 00:45:00|5897.8|5896|5896.4|5894.6|5901|5899.2|5895.1|5892.9|224
1744764600000|2025-04-16 00:50:00|5896.9|5893.9|5893.6|5891.8|5899.5|5897.1|5891.4|5889.6|369
1744764900000|2025-04-16 00:55:00|5893.3|5891.5|5896.3|5894.5|5897.1|5895.3|5890.9|5889.1|358
1744765200000|2025-04-16 01:00:00|5896.4|5894.6|5900.7|5898.9|5901.6|5899.8|5896.4|5894.6|202
1744765500000|2025-04-16 01:05:00|5900.6|5898.8|5901.3|5899.5|5903.3|5901.5|5899.9|5898.1|148
1744765800000|2025-04-16 01:10:00|5901.2|5899.4|5899.8|5898|5902.4|5900.6|5899.7|5897.9|128
1744766100000|2025-04-16 01:15:00|5899.9|5898.1|5901.2|5899.4|5902.7|5900.9|5899.8|5898|155
1744766400000|2025-04-16 01:20:00|5901.3|5899.5|5904.2|5902.4|5904.3|5902.5|5901.3|5899.5|113
1744766700000|2025-04-16 01:25:00|5904|5902.2|5906.7|5904.9|5909|5907.2|5902.1|5900.3|182
1744767000000|2025-04-16 01:30:00|5906.8|5905|5905.2|5903.4|5906.8|5905|5899.3|5897.5|243
1744767300000|2025-04-16 01:35:00|5905|5903.2|5906.6|5904.8|5908.1|5906.3|5905|5903.2|244
1744767600000|2025-04-16 01:40:00|5906.8|5905|5904.2|5902.4|5907.8|5906|5903.3|5901.5|156
1744767900000|2025-04-16 01:45:00|5904.1|5902.3|5903.2|5901.4|5907.4|5905.6|5902.9|5901.1|136
1744768200000|2025-04-16 01:50:00|5903.1|5901.3|5900.5|5898.7|5904.6|5902.8|5900.5|5898.7|93
1744768500000|2025-04-16 01:55:00|5900.6|5898.8|5902.3|5899.3|5902.7|5900.2|5899.5|5897.7|140
1744768800000|2025-04-16 02:00:00|5903.5|5900.3|5905.8|5902.8|5906.6|5903.6|5901.1|5898.1|208
1744769100000|2025-04-16 02:05:00|5905.7|5902.7|5908.1|5905.1|5910.6|5907.6|5905.5|5902.5|205
1744769400000|2025-04-16 02:10:00|5908|5905|5907.9|5904.9|5908|5905|5904.2|5901.2|162
1744769700000|2025-04-16 02:15:00|5907.7|5904.7|5903.7|5901.9|5909.4|5906.4|5903.3|5901.5|189
1744770000000|2025-04-16 02:20:00|5904.2|5902.4|5905.6|5903.8|5905.9|5904.1|5902.6|5900.8|153
1744770300000|2025-04-16 02:25:00|5905.7|5903.9|5899.4|5897.6|5906.9|5905.1|5898.2|5896.4|228
1744770600000|2025-04-16 02:30:00|5899.2|5897.4|5906.3|5904.5|5906.7|5904.9|5898.5|5896.7|247
1744770900000|2025-04-16 02:35:00|5906.4|5904.6|5900.6|5898.8|5906.9|5905.1|5900.4|5898.6|160
1744771200000|2025-04-16 02:40:00|5900.5|5898.7|5895.4|5893.6|5900.7|5898.9|5895.1|5893.3|116
1744771500000|2025-04-16 02:45:00|5895.3|5893.5|5894.8|5893|5898.2|5896.4|5894.5|5892.7|183
1744771800000|2025-04-16 02:50:00|5894.9|5893.1|5894.8|5893|5896.2|5894.4|5894.6|5892.8|130
1744772100000|2025-04-16 02:55:00|5894.9|5893.1|5900.7|5898.9|5902.5|5900.7|5894.6|5892.8|184
1744772400000|2025-04-16 03:00:00|5900.6|5898.8|5903.6|5901.8|5904.1|5902.3|5899.9|5898|157
1744772700000|2025-04-16 03:05:00|5903.7|5901.9|5904.5|5901.5|5904.7|5902.9|5902.3|5900.5|113
1744773000000|2025-04-16 03:10:00|5904.7|5901.7|5908.1|5906.3|5908.1|5906.3|5904.2|5901.5|157
1744773300000|2025-04-16 03:15:00|5908|5906.2|5904.8|5903|5908|5906.2|5904.1|5902.3|99
1744773600000|2025-04-16 03:20:00|5904.9|5903.1|5902.6|5900.8|5907|5905.2|5901.8|5900|153
1744773900000|2025-04-16 03:25:00|5902.8|5901|5903|5901.2|5904.3|5902.5|5902|5900.2|167
1744774200000|2025-04-16 03:30:00|5903.1|5901.3|5903.8|5902|5904.8|5903|5902.6|5900.8|139
1744774500000|2025-04-16 03:35:00|5904|5902.2|5906.2|5904.4|5906.6|5904.8|5903.8|5902|119
1744774800000|2025-04-16 03:40:00|5906.3|5904.5|5907|5905.2|5907.2|5905.4|5905.2|5903.4|129
1744775100000|2025-04-16 03:45:00|5907.1|5905.3|5906.3|5904.5|5908.1|5906.3|5906.3|5904.5|85
1744775400000|2025-04-16 03:50:00|5906.5|5904.7|5909.7|5907.9|5910.6|5908.8|5906.5|5904.7|93
1744775700000|2025-04-16 03:55:00|5909.8|5908|5913.1|5911.3|5913.2|5911.4|5909.7|5907.9|92
1744776000000|2025-04-16 04:00:00|5913.2|5911.4|5914.5|5912.7|5915.5|5913.7|5912.8|5911|165
1744776300000|2025-04-16 04:05:00|5914.4|5912.6|5912.4|5910.6|5914.5|5912.7|5912.2|5910.4|111
1744776600000|2025-04-16 04:10:00|5912.3|5910.5|5912.8|5911|5913.8|5911.5|5912|5909.6|118
1744776900000|2025-04-16 04:15:00|5912.7|5910.9|5911.7|5909.9|5913.4|5911.6|5911.2|5909.3|103
1744777200000|2025-04-16 04:20:00|5911.8|5910|5915.9|5914.1|5916.2|5914.4|5911.8|5910|76
1744777500000|2025-04-16 04:25:00|5915.8|5914|5915.2|5913.4|5916.2|5914.4|5914.6|5912.8|87
1744777800000|2025-04-16 04:30:00|5915|5913.2|5915.2|5912.2|5915.9|5913.5|5913.7|5910.7|89
1744778100000|2025-04-16 04:35:00|5915|5912|5916.6|5914.8|5916.8|5915|5915|5912|75
1744778400000|2025-04-16 04:40:00|5916.7|5914.9|5922.4|5920.6|5922.7|5920.9|5916.7|5914.7|119
1744778700000|2025-04-16 04:45:00|5922.6|5920.8|5921.7|5919.9|5922.6|5920.8|5920|5918.2|94
1744779000000|2025-04-16 04:50:00|5921.6|5919.8|5919.7|5917.9|5922.7|5920.3|5919.4|5917.3|65
1744779300000|2025-04-16 04:55:00|5920.4|5917.4|5921.7|5919.9|5922.6|5920.5|5919.6|5917.3|111
1744779600000|2025-04-16 05:00:00|5921.6|5919.8|5921.6|5919.8|5922.5|5920.7|5919.7|5917.9|214
1744779900000|2025-04-16 05:05:00|5921.7|5919.9|5920.2|5918.4|5921.7|5919.9|5918.7|5916.4|164
1744780200000|2025-04-16 05:10:00|5920.1|5918.3|5918|5916.2|5921.2|5919.4|5918|5915.9|152
1744780500000|2025-04-16 05:15:00|5918.1|5916.3|5917.5|5914.5|5919.3|5917|5915.7|5912.7|249
1744780800000|2025-04-16 05:20:00|5917.6|5914.6|5915.9|5914.1|5918.8|5917|5915.8|5914|226
1744781100000|2025-04-16 05:25:00|5915.8|5914|5915.6|5912.6|5916.9|5914.7|5914.8|5912.2|216
1744781400000|2025-04-16 05:30:00|5915.7|5912.7|5919.8|5918|5919.9|5918.1|5914.7|5912.6|159
1744781700000|2025-04-16 05:35:00|5920|5918.2|5919|5917.2|5920|5918.2|5917.7|5915.9|136
1744782000000|2025-04-16 05:40:00|5918.9|5917.1|5920.6|5918.8|5921.1|5919.3|5918.3|5916.5|152
1744782300000|2025-04-16 05:45:00|5920.4|5918.6|5917.5|5915.7|5920.4|5918.6|5916.1|5914.3|135
1744782600000|2025-04-16 05:50:00|5917.6|5915.8|5924.1|5922.3|5924.1|5922.3|5917.5|5915.7|169
1744782900000|2025-04-16 05:55:00|5924|5922.2|5926.6|5923.6|5929.1|5927.3|5924|5922.2|244
1744783200000|2025-04-16 06:00:00|5926.5|5923.5|5921.8|5920|5927.5|5924.5|5920.4|5918.6|224
1744783500000|2025-04-16 06:05:00|5921.7|5919.9|5916.2|5914.4|5921.7|5919.9|5915.3|5913.1|273
1744783800000|2025-04-16 06:10:00|5916.1|5914.3|5916.4|5914.6|5917.9|5916.1|5915.1|5912.8|222
1744784100000|2025-04-16 06:15:00|5916.3|5914.5|5918|5916.2|5920.6|5918.8|5915.7|5913.9|195
1744784400000|2025-04-16 06:20:00|5917.9|5916.1|5912.2|5909.2|5919.6|5916.9|5911.7|5908.7|149
1744784700000|2025-04-16 06:25:00|5912.3|5909.3|5918.3|5916.5|5918.9|5917.1|5911.5|5909.2|195
1744785000000|2025-04-16 06:30:00|5918.4|5916.6|5919.1|5917.3|5922.3|5920.5|5916.2|5914.4|257
1744785300000|2025-04-16 06:35:00|5919|5917.2|5917.4|5914.4|5920.9|5919.1|5916.9|5914.3|203
1744785600000|2025-04-16 06:40:00|5917.3|5914.3|5916.6|5914.8|5918.2|5916.4|5915.3|5913.5|174
1744785900000|2025-04-16 06:45:00|5916.7|5914.9|5919|5917.2|5919.2|5917.4|5915.4|5913.6|168
1744786200000|2025-04-16 06:50:00|5918.7|5916.9|5920.2|5918.4|5920.2|5918.4|5917.3|5915.5|157
1744786500000|2025-04-16 06:55:00|5920.3|5918.5|5918.9|5917.1|5920.5|5918.7|5917.6|5915.8|165
1744786800000|2025-04-16 07:00:00|5919|5917.2|5919.2|5917.4|5924.2|5922.4|5919|5917.2|246
1744787100000|2025-04-16 07:05:00|5919.3|5917.5|5920.1|5918.3|5924.3|5921.9|5919.2|5917.4|210
1744787400000|2025-04-16 07:10:00|5920|5918.2|5917|5915.2|5921.1|5919.3|5915.6|5913.8|239
1744787700000|2025-04-16 07:15:00|5917.1|5915.3|5918.6|5916.8|5920.8|5919|5916.5|5914.7|219
1744788000000|2025-04-16 07:20:00|5918.5|5916.7|5918.3|5915.3|5919.2|5917.4|5916.2|5914.4|219
1744788300000|2025-04-16 07:25:00|5917.6|5915.8|5922.4|5920.6|5923.3|5921.5|5916.7|5914.9|205
1744788600000|2025-04-16 07:30:00|5922.5|5920.7|5925|5923.2|5927.2|5925.4|5922.5|5920.7|205
1744788900000|2025-04-16 07:35:00|5924.9|5923.1|5920.6|5918.8|5924.9|5923.1|5920.6|5918.8|212
1744789200000|2025-04-16 07:40:00|5920.7|5918.9|5922|5920.2|5923|5921|5920|5918.2|195
1744789500000|2025-04-16 07:45:00|5922.1|5920.3|5918.4|5916.6|5923.1|5921.3|5917.4|5915.6|182
1744789800000|2025-04-16 07:50:00|5917.9|5916.1|5914.8|5913|5919.3|5917.5|5914.8|5913|157
1744790100000|2025-04-16 07:55:00|5914.6|5912.8|5919.3|5917.5|5919.3|5917.5|5913.2|5911.4|173
1744790400000|2025-04-16 08:00:00|5919.5|5917.7|5917.1|5915.3|5920|5918.2|5915|5913.2|199
1744790700000|2025-04-16 08:05:00|5917.2|5915.4|5917.5|5915.7|5920.8|5919|5916.9|5915.1|181
1744791000000|2025-04-16 08:10:00|5917.4|5915.6|5913.4|5911.6|5918|5916.2|5912.2|5910.4|194
1744791300000|2025-04-16 08:15:00|5913.5|5911.7|5913.1|5911.3|5915.2|5913|5912.2|5910.4|181
1744791600000|2025-04-16 08:20:00|5913.2|5911.4|5912.1|5910.3|5915.3|5913.5|5912|5910.2|171
1744791900000|2025-04-16 08:25:00|5912|5910.2|5924.8|5923|5930.8|5927.8|5912|5910.2|470
1744792200000|2025-04-16 08:30:00|5925|5923.2|5927.7|5925.9|5931.4|5929.6|5924.4|5922.6|546
1744792500000|2025-04-16 08:35:00|5927.8|5926|5920.3|5918.5|5929.2|5927.4|5919.9|5918.1|459
1744792800000|2025-04-16 08:40:00|5920.4|5918.6|5923.5|5921.7|5924.3|5922.5|5918.7|5916.9|455
1744793100000|2025-04-16 08:45:00|5923.4|5921.6|5920|5918.2|5923.7|5921.6|5919.8|5918|320
1744793400000|2025-04-16 08:50:00|5920.1|5918.3|5921.2|5919.4|5921.9|5920.1|5918.2|5916.4|276
1744793700000|2025-04-16 08:55:00|5921.1|5919.3|5921.9|5920.1|5922|5920.2|5918.1|5915.9|168
1744794000000|2025-04-16 09:00:00|5922.5|5919.5|5922.8|5921|5924.2|5922.4|5921.3|5919.5|138
1744794300000|2025-04-16 09:05:00|5922.9|5921.1|5919.8|5918|5924.2|5922.4|5919.4|5917.4|249
1744794600000|2025-04-16 09:10:00|5919.5|5917.7|5916.4|5914.6|5919.7|5917.9|5916.3|5914.4|156
1744794900000|2025-04-16 09:15:00|5916.6|5914.8|5919.5|5917.7|5919.6|5917.8|5915.3|5913.5|212
1744795200000|2025-04-16 09:20:00|5919.6|5917.8|5922.4|5920.6|5924.9|5923.1|5919.6|5917.8|231
1744795500000|2025-04-16 09:25:00|5922.3|5920.5|5919.1|5917.3|5922.4|5920.5|5918.8|5917|222
1744795800000|2025-04-16 09:30:00|5919|5917.2|5921.5|5919.7|5922.1|5920.3|5919|5917.2|187
1744796100000|2025-04-16 09:35:00|5921.4|5919.6|5917.8|5914.8|5921.6|5919.8|5917.6|5914.6|173
1744796400000|2025-04-16 09:40:00|5917.9|5914.9|5913.3|5910.3|5918.1|5915.1|5912.3|5909.8|177
1744796700000|2025-04-16 09:45:00|5913.5|5910.5|5912.9|5909.9|5915.3|5912.3|5911.7|5909.7|171
1744797000000|2025-04-16 09:50:00|5912.8|5909.8|5916.1|5914.3|5918|5916.2|5911.8|5908.8|214
1744797300000|2025-04-16 09:55:00|5915.9|5914.1|5914.1|5911.1|5917.6|5915.8|5913.3|5910.3|220
1744797600000|2025-04-16 10:00:00|5913.9|5910.9|5912|5909|5915.2|5912.2|5909.7|5906.7|209
1744797900000|2025-04-16 10:05:00|5911.8|5908.8|5911.9|5910.1|5913.5|5911.7|5910.9|5908.8|133
1744798200000|2025-04-16 10:10:00|5912|5910.2|5917.3|5915.5|5918.1|5916.3|5911.3|5909.5|202
1744798500000|2025-04-16 10:15:00|5917.4|5915.6|5917.1|5914.1|5919|5916.9|5916.6|5913.9|227
1744798800000|2025-04-16 10:20:00|5916.9|5913.9|5917.5|5915.7|5918.5|5916.7|5912.6|5910.8|208
1744799100000|2025-04-16 10:25:00|5917.7|5915.9|5917.9|5916.1|5919.5|5917.7|5916.1|5914.3|161
1744799400000|2025-04-16 10:30:00|5918|5916.2|5918|5916.2|5918.8|5917|5916.5|5914.7|183
1744799700000|2025-04-16 10:35:00|5917.9|5916.1|5917.2|5915.4|5918.9|5917.1|5915.6|5913.8|174
1744800000000|2025-04-16 10:40:00|5917.3|5915.5|5912.6|5910.8|5917.5|5915.7|5912.2|5910.4|166
1744800300000|2025-04-16 10:45:00|5912.5|5910.7|5914.2|5912.4|5914.6|5912.8|5911.7|5909.9|166
1744800600000|2025-04-16 10:50:00|5914.1|5912.3|5913.2|5911.4|5915.7|5913.9|5912.5|5910.7|150
1744800900000|2025-04-16 10:55:00|5913.1|5911.3|5914.2|5912.4|5915.2|5913.4|5912|5910.2|123
1744801200000|2025-04-16 11:00:00|5914.3|5912.5|5913.3|5911.5|5915.6|5913.8|5912.5|5910.7|139
1744801500000|2025-04-16 11:05:00|5913.4|5911.6|5914|5912.2|5917.7|5915.9|5913.4|5911.6|120
1744801800000|2025-04-16 11:10:00|5913.8|5912|5913.7|5911.9|5916.2|5914.4|5911.7|5909.9|151
1744802100000|2025-04-16 11:15:00|5913.8|5912|5915.4|5913.6|5916.8|5915|5913.5|5911.7|139
1744802400000|2025-04-16 11:20:00|5915.3|5913.5|5914.3|5912.5|5915.9|5914.1|5913.6|5911.8|132
1744802700000|2025-04-16 11:25:00|5914.4|5912.6|5915.8|5914|5918.5|5916.7|5914.3|5912.5|170
1744803000000|2025-04-16 11:30:00|5915.7|5913.9|5918|5916.2|5918|5916.2|5915|5913.2|121
1744803300000|2025-04-16 11:35:00|5917.8|5916|5915.9|5914.1|5918.6|5916|5914.5|5912.7|111
1744803600000|2025-04-16 11:40:00|5915.8|5914|5915.4|5913.6|5917.3|5915.5|5914.9|5913.1|121
1744803900000|2025-04-16 11:45:00|5915.5|5913.7|5913.7|5911.9|5915.9|5914.1|5913.7|5911.9|104
1744804200000|2025-04-16 11:50:00|5913.6|5911.8|5913.8|5912|5914.6|5912.8|5912.6|5910.8|136
1744804500000|2025-04-16 11:55:00|5913.9|5912.1|5915.7|5912.2|5915.7|5913.4|5912.3|5910.5|155
1744804800000|2025-04-16 12:00:00|5916.1|5912.6|5914.8|5913|5916.1|5913.3|5911.9|5910|161
1744805100000|2025-04-16 12:05:00|5914.7|5912.9|5914.9|5913.1|5916.7|5914.9|5913.8|5912|172
1744805400000|2025-04-16 12:10:00|5915|5913.2|5912.1|5910.3|5915.3|5913.5|5911.1|5909.3|194
1744805700000|2025-04-16 12:15:00|5911.8|5910|5913.3|5911.5|5913.3|5911.5|5911.1|5909.3|147
1744806000000|2025-04-16 12:20:00|5913.7|5911.9|5917|5915.2|5917.4|5915.6|5913.1|5911.3|187
1744806300000|2025-04-16 12:25:00|5916.9|5915.1|5916.9|5912.9|5917.7|5915.9|5915.7|5912.5|120
1744806600000|2025-04-16 12:30:00|5917.4|5913.4|5909.5|5906.5|5921.1|5918.5|5909.3|5906.3|415
1744806900000|2025-04-16 12:35:00|5909.4|5906.4|5910.8|5907.8|5910.9|5907.9|5907.3|5904.3|306
1744807200000|2025-04-16 12:40:00|5910.9|5907.9|5911.8|5908.8|5913.2|5910.2|5910.7|5907.7|234
1744807500000|2025-04-16 12:45:00|5911.9|5908.9|5910|5907|5912.6|5909.6|5907.2|5904.2|207
1744807800000|2025-04-16 12:50:00|5910.1|5907.1|5902.5|5899.5|5910.8|5907.8|5901.4|5898.4|287
1744808100000|2025-04-16 12:55:00|5902.4|5899.4|5905.9|5902.9|5907.8|5904.3|5901.8|5898.8|257
1744808400000|2025-04-16 13:00:00|5905.7|5902.7|5905.5|5902.5|5907.3|5904.3|5901.9|5898.9|281
1744808700000|2025-04-16 13:05:00|5905.4|5902.4|5905.8|5902.8|5906.8|5903.8|5904.2|5900.8|203
1744809000000|2025-04-16 13:10:00|5905.9|5902.9|5905.8|5902.8|5907.5|5904.7|5904.7|5901.8|206
1744809300000|2025-04-16 13:15:00|5905.9|5902.9|5907.9|5904.9|5908.6|5905.6|5903.6|5900.6|211
1744809600000|2025-04-16 13:20:00|5907.7|5904.7|5910.2|5907.2|5910.2|5907.2|5907|5904|246
1744809900000|2025-04-16 13:25:00|5910.1|5907.1|5907.2|5904.2|5910.2|5907.2|5906.9|5903.9|227
1744810200000|2025-04-16 13:30:00|5907.3|5904.3|5904.7|5901.7|5911.1|5908.1|5904.5|5901.5|370
1744810500000|2025-04-16 13:35:00|5904.3|5901.3|5906.4|5903.4|5908.7|5905.7|5903.3|5900.3|320
1744810800000|2025-04-16 13:40:00|5906.3|5903.3|5908.4|5905.1|5908.9|5905.9|5905.4|5902.4|200
1744811100000|2025-04-16 13:45:00|5908.5|5905.3|5908|5905|5911|5908|5906.7|5904.2|290
1744811400000|2025-04-16 13:50:00|5907.8|5904.8|5910.1|5906.5|5912.1|5909.1|5907.8|5904.8|335
1744811700000|2025-04-16 13:55:00|5910.3|5906.8|5912|5910.2|5912.8|5911|5909.3|5906.4|232
1744812000000|2025-04-16 14:00:00|5911.9|5910.1|5917.2|5915.4|5919.3|5917.5|5911.4|5909.6|303
1744812300000|2025-04-16 14:05:00|5917.3|5915.5|5909.8|5906.8|5917.6|5915.8|5907.3|5905.5|369
1744812600000|2025-04-16 14:10:00|5909.1|5907.3|5903.9|5902.1|5911.4|5909.6|5903.8|5902|304
1744812900000|2025-04-16 14:15:00|5904|5902.2|5906.3|5904.5|5906.6|5904.8|5902.3|5900.5|279
1744813200000|2025-04-16 14:20:00|5906.4|5904.6|5905.8|5904|5907|5905.2|5903.2|5901.4|272
1744813500000|2025-04-16 14:25:00|5906|5904.2|5910.2|5908.4|5911|5909.2|5906|5904.2|249
1744813800000|2025-04-16 14:30:00|5910.1|5908.3|5904.7|5902.9|5911.6|5909.8|5903.1|5901.3|244
1744814100000|2025-04-16 14:35:00|5904.8|5903|5908.7|5906.9|5908.7|5906.9|5903.9|5902.1|253
1744814400000|2025-04-16 14:40:00|5908.8|5907|5911.4|5909.6|5912.8|5911|5906.7|5904.9|257
1744814700000|2025-04-16 14:45:00|5911.3|5909.5|5916.1|5914.3|5916.9|5915.1|5911.2|5909.4|294
1744815000000|2025-04-16 14:50:00|5916.4|5914.6|5916.8|5915|5917.8|5915.9|5914.3|5912.5|325
1744815300000|2025-04-16 14:55:00|5917.2|5915.4|5919.7|5917.9|5920.1|5918.3|5914.8|5913|331
1744815600000|2025-04-16 15:00:00|5919.8|5918|5921.5|5919.7|5922.2|5920.1|5919.3|5917.2|287
1744815900000|2025-04-16 15:05:00|5921.6|5919.8|5921.1|5919.3|5925.9|5923.9|5920.9|5919.1|281
1744816200000|2025-04-16 15:10:00|5921.2|5919.4|5922.1|5920.3|5923|5921.2|5920.7|5918.9|215
1744816500000|2025-04-16 15:15:00|5922.7|5920.9|5921|5919.2|5924.3|5922.5|5920|5918.2|260
1744816800000|2025-04-16 15:20:00|5921.1|5919.3|5925.7|5923.9|5926.7|5924.9|5920.5|5918.7|286
1744817100000|2025-04-16 15:25:00|5925.8|5924|5925|5923.2|5927.2|5925.4|5924|5922.2|219
1744817400000|2025-04-16 15:30:00|5925.1|5923.3|5928|5926.2|5928.7|5926.9|5924.4|5922.6|195
1744817700000|2025-04-16 15:35:00|5928.1|5926.3|5926.1|5924.3|5928.3|5926.5|5926|5924.2|189
1744818000000|2025-04-16 15:40:00|5926.2|5924.4|5930.6|5928.8|5930.6|5928.8|5926|5924.2|176
1744818300000|2025-04-16 15:45:00|5930.5|5928.7|5929.1|5927.3|5931.8|5930|5928.3|5926.5|201
1744818600000|2025-04-16 15:50:00|5929.2|5927.4|5928.9|5927.1|5931.5|5929.7|5928.5|5926.7|240
1744818900000|2025-04-16 15:55:00|5929|5927.2|5928.5|5926.7|5930.6|5928.8|5928|5925.6|210
1744819200000|2025-04-16 16:00:00|5928.6|5926.8|5930.6|5928.8|5930.9|5929.1|5927.3|5925.5|232
1744819500000|2025-04-16 16:05:00|5930.7|5928.9|5928.3|5926.5|5931.2|5929.1|5928|5926.2|165
1744819800000|2025-04-16 16:10:00|5928|5926.2|5929.6|5927.8|5930|5928.2|5928|5926.2|125
1744820100000|2025-04-16 16:15:00|5929.5|5927.7|5927.1|5925.3|5929.5|5927.7|5925.9|5924.1|168
1744820400000|2025-04-16 16:20:00|5927|5925.2|5927.1|5925.3|5927.4|5925.6|5924.8|5923|151
1744820700000|2025-04-16 16:25:00|5927|5925.2|5926.9|5925.1|5928.8|5927|5926.3|5924.5|143
1744821000000|2025-04-16 16:30:00|5927|5925.2|5931.2|5929.4|5931.2|5929.4|5925.7|5923.9|110
1744821300000|2025-04-16 16:35:00|5931.1|5929.3|5930.7|5928.9|5931.2|5929.4|5929.1|5927.3|135
1744821600000|2025-04-16 16:40:00|5930.6|5928.8|5929.3|5927.5|5930.7|5928.9|5929.2|5927.4|131
1744821900000|2025-04-16 16:45:00|5929.2|5927.4|5929.9|5928.1|5929.9|5928.1|5928.2|5926.4|94
1744822200000|2025-04-16 16:50:00|5930|5928.2|5928.8|5927|5930|5928.2|5928.3|5926.5|95
1744822500000|2025-04-16 16:55:00|5928.9|5927.1|5927.7|5925.9|5928.9|5927.1|5927.3|5925.5|62
1744822800000|2025-04-16 17:00:00|5927.8|5926|5927|5925.2|5927.8|5926|5925.2|5923.4|226
1744823100000|2025-04-16 17:05:00|5926.9|5925.1|5928.9|5927.1|5929.5|5927.7|5926.6|5924.8|164
1744823400000|2025-04-16 17:10:00|5928.8|5927|5928.4|5926.6|5929.7|5927.9|5928|5926.2|134
1744823700000|2025-04-16 17:15:00|5928.3|5926.5|5929.2|5927.4|5929.3|5927.5|5926.8|5925|128
1744824000000|2025-04-16 17:20:00|5929.3|5927.5|5926.9|5925.1|5929.6|5927.6|5926.6|5924.8|80
1744824300000|2025-04-16 17:25:00|5926.8|5925|5927.5|5925.7|5928.2|5926|5925.8|5924|72
1744824600000|2025-04-16 17:30:00|5927.4|5925.6|5925.2|5923.4|5927.6|5925.8|5917.1|5914.1|415
1744824900000|2025-04-16 17:35:00|5925|5923.2|5924.9|5923.1|5928.2|5926.4|5923.2|5921.4|322
1744825200000|2025-04-16 17:40:00|5924.7|5922.9|5922.8|5921|5925|5923.2|5921.2|5919.4|327
1744825500000|2025-04-16 17:45:00|5922.7|5920.9|5919.9|5918.1|5925.6|5923.8|5918.2|5916.4|331
1744825800000|2025-04-16 17:50:00|5920.1|5918.3|5915.1|5913.3|5920.2|5918.4|5913.7|5911.2|399
1744826100000|2025-04-16 17:55:00|5915.3|5913.5|5912.1|5910.3|5916.3|5914.5|5911.1|5909.2|326
1744826400000|2025-04-16 18:00:00|5912.3|5910.5|5918.8|5917|5919.1|5917.3|5911.9|5910.1|457
1744826700000|2025-04-16 18:05:00|5919.1|5917.3|5917.1|5915.3|5920|5917.7|5915.5|5913.7|316
1744827000000|2025-04-16 18:10:00|5917.2|5915.4|5917.7|5915.9|5918|5916.2|5914.5|5912.7|298
1744827300000|2025-04-16 18:15:00|5917.8|5916|5917.3|5915.5|5919.7|5917.6|5915.8|5914|256
1744827600000|2025-04-16 18:20:00|5917.2|5915.4|5921.9|5920.1|5922|5920.2|5916.5|5914.7|208
1744827900000|2025-04-16 18:25:00|5921.8|5920|5919.7|5917.9|5923.7|5921.9|5918.7|5916.9|165
1744828200000|2025-04-16 18:30:00|5919.6|5917.8|5921.4|5919.6|5921.9|5920.1|5918.3|5916.5|180
1744828500000|2025-04-16 18:35:00|5921.3|5919.5|5922|5920.2|5922.9|5921.1|5919.7|5917.9|168
1744828800000|2025-04-16 18:40:00|5921.8|5920|5920.3|5918.5|5921.9|5920.1|5918.8|5917|161
1744829100000|2025-04-16 18:45:00|5920.5|5918.7|5924.9|5923.1|5925.1|5923.3|5920.5|5918.7|173
1744829400000|2025-04-16 18:50:00|5924.8|5923|5927.1|5925.3|5927.6|5925.8|5924.6|5922.8|199
1744829700000|2025-04-16 18:55:00|5927.2|5925.4|5927.4|5924.4|5928.7|5926.9|5926.9|5924.4|167
1744830000000|2025-04-16 19:00:00|5927|5924|5929.4|5927.6|5930.3|5928.5|5926|5923|149
1744830300000|2025-04-16 19:05:00|5929.5|5927.7|5929.7|5927.9|5931.4|5929.6|5929|5927|156
1744830600000|2025-04-16 19:10:00|5929.6|5927.8|5926.2|5924.4|5930.6|5928.2|5926.2|5924.4|214
1744830900000|2025-04-16 19:15:00|5926.3|5924.5|5925.8|5924|5927.5|5925|5924.6|5922.7|153
1744831200000|2025-04-16 19:20:00|5925.6|5923.8|5929.9|5928.1|5930|5928.2|5924.5|5922.1|206
1744831500000|2025-04-16 19:25:00|5930|5928.2|5929.4|5927.6|5931.5|5929.7|5928.8|5927|202
1744831800000|2025-04-16 19:30:00|5929.2|5927.4|5925.4|5923.6|5931.3|5929.5|5925.4|5923.6|266
1744832100000|2025-04-16 19:35:00|5925.3|5923.5|5928.6|5926.8|5928.9|5927.1|5925.3|5923.5|175
1744832400000|2025-04-16 19:40:00|5928.9|5927.1|5928.5|5926.7|5929.8|5928|5927.7|5925.9|164
1744832700000|2025-04-16 19:45:00|5928.6|5926.8|5931.6|5928.6|5932|5929.7|5928.4|5926.6|136
1744833000000|2025-04-16 19:50:00|5931.7|5929.9|5932.8|5931|5933.6|5931.3|5930.8|5928.6|263
1744833300000|2025-04-16 19:55:00|5932.9|5931.1|5931.9|5928.9|5934.4|5932.2|5931|5928.9|178
1744833600000|2025-04-16 20:00:00|5931.7|5928.7|5932.9|5931.1|5933.9|5931.8|5929.3|5927.2|150
1744833900000|2025-04-16 20:05:00|5932.8|5931|5932|5930.2|5933.6|5931.1|5931.1|5929|68
1744834200000|2025-04-16 20:10:00|5932.2|5930.4|5935.5|5932.2|5935.5|5933.7|5932.2|5929.9|72
1744834500000|2025-04-16 20:15:00|5935.4|5932.1|5933.1|5931.3|5935.5|5932.4|5931.4|5929.6|74
1744834800000|2025-04-16 20:20:00|5934.1|5931.1|5933.5|5931.7|5934.2|5931.9|5932.5|5930.7|44
1744835100000|2025-04-16 20:25:00|5933.3|5931.5|5935.6|5933.8|5935.6|5933.8|5933.1|5930.9|53
1744835400000|2025-04-16 20:30:00|5935.5|5933.7|5935.8|5932.8|5937.2|5934.8|5935.1|5932.7|60
1744835700000|2025-04-16 20:35:00|5935.7|5932.7|5937.3|5935.5|5937.6|5935.8|5934.2|5932.3|77
1744836000000|2025-04-16 20:40:00|5937.1|5935.3|5936.8|5935|5938|5936.2|5936.3|5933.9|57
1744836300000|2025-04-16 20:45:00|5936.9|5935.1|5937.7|5934.7|5938.3|5935.4|5936.8|5933.8|59
1744836600000|2025-04-16 20:50:00|5937.5|5934.5|5936.7|5933.7|5937.5|5934.5|5935.8|5932.8|63
1744836900000|2025-04-16 20:55:00|5937.6|5932.8|5936.7|5931.9|5939.1|5933.9|5936.1|5931.2|53
1744837200000|2025-04-16 21:00:00|5936.5|5930.7|5936.5|5930.7|5937.6|5931.8|5936.4|5930.6|7
1744837500000|2025-04-16 21:05:00|5934.8|5929|5938.8|5933|5939.8|5934|5934.4|5928.6|45
1744837800000|2025-04-16 21:10:00|5939.7|5933.9|5940.3|5934.5|5940.6|5934.8|5937.3|5931.5|111
1744838100000|2025-04-16 21:15:00|5940.2|5934.4|5940.7|5934.9|5941.8|5936|5939.5|5933.7|43
1744838400000|2025-04-16 21:20:00|5940.6|5934.8|5941.6|5935.8|5942.2|5936.4|5939.6|5933.8|58
1744838700000|2025-04-16 21:25:00|5941.8|5936|5937.7|5931.9|5941.8|5936|5937.7|5931.9|50
1744839000000|2025-04-16 21:30:00|5937.8|5932|5930.5|5924.7|5939|5933.2|5928.8|5923|101
1744839300000|2025-04-16 21:35:00|5930.7|5924.9|5936|5930.2|5936.8|5931|5930.7|5924.9|28
1744839600000|2025-04-16 21:40:00|5935.9|5930.1|5936.9|5931.1|5939.8|5934|5935.9|5930.1|201
1744839900000|2025-04-16 21:45:00|5936.8|5931|5933.6|5927.8|5936.8|5931|5933.5|5927.7|120
1744840200000|2025-04-16 21:50:00|5933.4|5927.6|5935.4|5929.6|5935.8|5930|5933.2|5927.4|18
1744840500000|2025-04-16 21:55:00|5935.6|5929.8|5935.8|5930|5936.4|5930.6|5935.3|5929.5|18
1744840800000|2025-04-16 22:00:00|5935.7|5929.9|5936.7|5930.9|5937.7|5931.9|5935.7|5929.9|110
1744841100000|2025-04-16 22:05:00|5935.9|5931.9|5936.5|5933.5|5936.7|5933.7|5934.9|5931.4|66
1744841400000|2025-04-16 22:10:00|5936.6|5933.6|5935.6|5932.6|5936.6|5933.6|5935.6|5932.4|42
1744841700000|2025-04-16 22:15:00|5935.4|5932.4|5932.9|5929.9|5935.9|5932.4|5932.3|5929.3|57
1744842000000|2025-04-16 22:20:00|5932.8|5929.8|5933.9|5930.9|5934.7|5931.4|5932.4|5929.2|56
1744842300000|2025-04-16 22:25:00|5934.3|5930.8|5934.4|5931.4|5934.9|5931.9|5933.7|5930.6|36
1744842600000|2025-04-16 22:30:00|5934.2|5931.2|5935.6|5932.6|5936|5932.8|5934.1|5931.1|48
1744842900000|2025-04-16 22:35:00|5935.5|5932.5|5937.6|5934.6|5937.6|5934.6|5935.5|5932.3|27
1744843200000|2025-04-16 22:40:00|5938|5934.5|5936.5|5932.5|5938.5|5935.4|5936.5|5932.5|37
1744843500000|2025-04-16 22:45:00|5938.6|5934.6|5936.7|5933.7|5946.2|5942.2|5936.1|5933.1|96
1744843800000|2025-04-16 22:50:00|5936.5|5933.5|5942.2|5939.2|5942.6|5939.6|5936.4|5933.4|72
1744844100000|2025-04-16 22:55:00|5942|5939|5940.2|5937.2|5942|5939|5936.9|5933.9|94
1744844400000|2025-04-16 23:00:00|5940.4|5937.4|5943.2|5940.2|5943.7|5941.9|5939.4|5936.4|155
1744844700000|2025-04-16 23:05:00|5943.1|5940.1|5938.7|5936.9|5943.2|5941|5938|5935.4|94
1744845000000|2025-04-16 23:10:00|5938.8|5937|5940.6|5938.8|5941.3|5939.2|5938.7|5936.9|83
1744845300000|2025-04-16 23:15:00|5940.5|5938.7|5939|5937.2|5940.6|5938.8|5938.8|5936.4|100
1744845600000|2025-04-16 23:20:00|5938.8|5937|5940.1|5938.3|5940.3|5938.5|5938.6|5936.8|76
1744845900000|2025-04-16 23:25:00|5940|5938.2|5940.4|5938.6|5941.6|5939.1|5939.7|5936.9|65
1744846200000|2025-04-16 23:30:00|5940.5|5938.7|5944|5942.2|5944.5|5942.6|5938.9|5936.7|88
1744846500000|2025-04-16 23:35:00|5943.9|5942.1|5938.8|5937|5944.6|5942.8|5938.8|5937|143
1744846800000|2025-04-16 23:40:00|5938.7|5936.9|5940.6|5938.8|5940.6|5938.8|5938.5|5936.3|79
1744847100000|2025-04-16 23:45:00|5940.5|5938.7|5940.1|5938.3|5942.4|5939.7|5939.8|5938|68
1744847400000|2025-04-16 23:50:00|5940.2|5938.4|5938.2|5936.4|5940.2|5938.4|5937.8|5936|71
1744847700000|2025-04-16 23:55:00|5938|5936.2|5936.8|5935|5938.2|5936.4|5935.2|5933.3|141
1744848000000|2025-04-17 00:00:00|5936.9|5935.1|5932.9|5931.1|5937.8|5936|5932.1|5930.3|388
1744848300000|2025-04-17 00:05:00|5932.7|5930.9|5935|5933.2|5937.7|5934.7|5932.6|5930.8|224
1744848600000|2025-04-17 00:10:00|5935.2|5933.4|5934.2|5932.4|5937.7|5935.9|5934.1|5931.8|233
1744848900000|2025-04-17 00:15:00|5934.1|5932.3|5930.5|5928.7|5934.2|5932.4|5929.8|5926.8|278
1744849200000|2025-04-17 00:20:00|5930.3|5928.5|5931.1|5929.3|5932.4|5930.6|5930.1|5928.3|173
1744849500000|2025-04-17 00:25:00|5930.9|5929.1|5929|5926|5932.1|5930.3|5928.8|5925.8|129
1744849800000|2025-04-17 00:30:00|5929.1|5926.1|5926.6|5924.8|5931.3|5928.3|5926|5924.2|145
1744850100000|2025-04-17 00:35:00|5926.7|5924.9|5925.3|5923.5|5929.1|5927.3|5924.8|5923|156
1744850400000|2025-04-17 00:40:00|5925.1|5923.3|5924.8|5923|5928|5924.2|5924.3|5922.4|72
1744850700000|2025-04-17 00:45:00|5924.7|5922.9|5925.2|5923.4|5928|5926.2|5923.8|5922|151
1744851000000|2025-04-17 00:50:00|5925.1|5923.3|5923.9|5922.1|5927.3|5925.5|5922.7|5920.9|183
1744851300000|2025-04-17 00:55:00|5924|5922.2|5922.4|5920.6|5924.6|5922.8|5920.8|5919|186
1744851600000|2025-04-17 01:00:00|5922|5920.2|5917|5915.2|5922|5920.2|5916|5914.2|183
1744851900000|2025-04-17 01:05:00|5917.1|5915.3|5916.5|5914.7|5918.7|5916.9|5914.6|5912.8|192
1744852200000|2025-04-17 01:10:00|5916.4|5914.6|5914.7|5912.9|5918|5916.2|5913.1|5911.3|153
1744852500000|2025-04-17 01:15:00|5914.8|5913|5917.9|5914.9|5918.2|5915.2|5913.3|5910.7|246
1744852800000|2025-04-17 01:20:00|5917.4|5915.6|5914.8|5913|5918.4|5915.8|5914|5912.1|213
1744853100000|2025-04-17 01:25:00|5914.9|5913.1|5913.7|5910.4|5916.1|5914.3|5912.2|5910|141
1744853400000|2025-04-17 01:30:00|5913.2|5910|5912.1|5910.3|5917.4|5915|5911.8|5909.7|246
1744853700000|2025-04-17 01:35:00|5912|5910.2|5912.2|5910.4|5914.8|5913|5909.9|5907.5|302
1744854000000|2025-04-17 01:40:00|5912.1|5910.3|5912.5|5910.7|5914.3|5911.8|5910.8|5909|231
1744854300000|2025-04-17 01:45:00|5912.4|5910.6|5913.5|5911.7|5916|5914.2|5911.8|5910|265
1744854600000|2025-04-17 01:50:00|5913.4|5911.6|5914.6|5912.8|5914.9|5913.1|5913.1|5910.9|233
1744854900000|2025-04-17 01:55:00|5914.7|5912.9|5913.6|5911.8|5916.7|5914.9|5913.1|5911.1|185
1744855200000|2025-04-17 02:00:00|5913.7|5911.9|5915|5913.2|5917.2|5915.4|5913.3|5911.5|199
1744855500000|2025-04-17 02:05:00|5915.1|5913.3|5916.6|5914.8|5917.5|5915.7|5914.3|5912.5|146
1744855800000|2025-04-17 02:10:00|5916.5|5914.7|5917.4|5915.6|5919.5|5917.7|5916.4|5914.6|94
1744856100000|2025-04-17 02:15:00|5917.3|5915.5|5919|5917.2|5923.1|5921.3|5917.2|5915.4|249
1744856400000|2025-04-17 02:20:00|5919.2|5917.4|5918.1|5916.3|5919.2|5917.4|5915|5913.2|219
1744856700000|2025-04-17 02:25:00|5918.2|5916.4|5924.8|5923|5924.9|5923.1|5916.5|5914.7|196
1744857000000|2025-04-17 02:30:00|5924.6|5922.8|5923|5921.2|5924.9|5923.1|5921.1|5919.3|140
1744857300000|2025-04-17 02:35:00|5922.9|5921.1|5922.1|5920.3|5923|5921.2|5920.9|5919.1|133
1744857600000|2025-04-17 02:40:00|5922.2|5920.4|5925.3|5923.5|5927.2|5924.8|5921.4|5919.6|201
1744857900000|2025-04-17 02:45:00|5925.1|5923.3|5923.2|5921.4|5926|5924.2|5923|5921.2|141
1744858200000|2025-04-17 02:50:00|5923.5|5921.7|5920.2|5918.4|5923.6|5921.8|5920.1|5918.2|86
1744858500000|2025-04-17 02:55:00|5920.3|5918.5|5921.5|5919.7|5922.2|5920|5919.6|5917.8|87
1744858800000|2025-04-17 03:00:00|5921.7|5919.9|5923.1|5921.3|5924.3|5922.1|5921.1|5918.6|175
1744859100000|2025-04-17 03:05:00|5923.2|5921.4|5919.2|5917.4|5923.2|5921.4|5919.1|5917.3|84
1744859400000|2025-04-17 03:10:00|5919.1|5917.3|5922.7|5920.9|5922.9|5921.1|5919.1|5917.3|80
1744859700000|2025-04-17 03:15:00|5922.8|5921|5926|5924.2|5926.2|5924.4|5922.3|5920.5|154
1744860000000|2025-04-17 03:20:00|5925.9|5924.1|5923.4|5921.6|5925.9|5924.1|5922.5|5920.1|150
1744860300000|2025-04-17 03:25:00|5923.2|5921.4|5919.5|5917.7|5923.2|5921.4|5919.2|5917.4|146
1744860600000|2025-04-17 03:30:00|5919.6|5917.8|5918.6|5916.8|5920.6|5918.8|5918.6|5916.8|143
1744860900000|2025-04-17 03:35:00|5918.8|5917|5918.7|5916.9|5920.4|5918.6|5918.5|5916.7|93
1744861200000|2025-04-17 03:40:00|5918.8|5917|5917.7|5915.9|5919.5|5917.7|5916.6|5914.8|90
1744861500000|2025-04-17 03:45:00|5917.8|5916|5919.7|5916.7|5919.9|5918|5917.8|5916|82
1744861800000|2025-04-17 03:50:00|5919.8|5916.8|5919.7|5915.7|5920|5918|5918|5915.7|69
1744862100000|2025-04-17 03:55:00|5919.4|5915.4|5914.8|5913|5919.9|5917.6|5914.6|5912.3|102
1744862400000|2025-04-17 04:00:00|5914.9|5913.1|5914.5|5912.7|5916.7|5914.9|5913.5|5911.7|137
1744862700000|2025-04-17 04:05:00|5914.9|5911.9|5913.8|5912|5914.9|5912.3|5912.8|5910.1|61
1744863000000|2025-04-17 04:10:00|5913.9|5912.1|5913.1|5911.3|5914.8|5913|5912.7|5910.9|65
1744863300000|2025-04-17 04:15:00|5913.2|5911.4|5913|5911.2|5914.3|5912|5912.7|5910.2|60
1744863600000|2025-04-17 04:20:00|5913.1|5911.3|5913.8|5909.8|5914.7|5911.7|5913.1|5909.5|39
1744863900000|2025-04-17 04:25:00|5913.7|5909.7|5916|5913|5916.2|5913.2|5913|5909.6|70
1744864200000|2025-04-17 04:30:00|5915.8|5912.8|5913|5911.2|5916|5913.2|5912.8|5911|74
1744864500000|2025-04-17 04:35:00|5912.9|5911.1|5915.6|5913.8|5916.5|5914.7|5912.3|5910.5|115
1744864800000|2025-04-17 04:40:00|5915.7|5913.9|5913.3|5911.5|5915.7|5913.9|5913.2|5910.8|113
1744865100000|2025-04-17 04:45:00|5913.4|5911.6|5915.9|5912.9|5915.9|5914.1|5913.1|5911.3|80
1744865400000|2025-04-17 04:50:00|5916.4|5912.4|5912.6|5909.6|5916.4|5913.5|5911.8|5909.5|142
1744865700000|2025-04-17 04:55:00|5912.5|5909.5|5911|5909.2|5913.1|5911.3|5908.2|5906.4|193
1744866000000|2025-04-17 05:00:00|5911.1|5909.3|5912.6|5910.8|5913.3|5911.5|5910.6|5908.8|119
1744866300000|2025-04-17 05:05:00|5912.7|5910.9|5915.6|5913.8|5915.7|5913.9|5912|5910.2|99
1744866600000|2025-04-17 05:10:00|5915.4|5913.6|5914.7|5912.9|5917.5|5915.7|5914.6|5912.8|118
1744866900000|2025-04-17 05:15:00|5914.6|5912.8|5915.3|5913.5|5916.7|5914.9|5914.6|5912.8|107
1744867200000|2025-04-17 05:20:00|5915.1|5913.3|5912.7|5910.9|5915.6|5913.5|5912.6|5910.8|80
1744867500000|2025-04-17 05:25:00|5912.6|5910.8|5909.6|5907.8|5912.6|5910.8|5909.2|5907.4|114
1744867800000|2025-04-17 05:30:00|5909.4|5907.6|5909.7|5907.9|5911.2|5909.4|5908.2|5905.7|168
1744868100000|2025-04-17 05:35:00|5909.6|5907.8|5906.6|5904.8|5909.8|5908|5906.5|5904.7|112
1744868400000|2025-04-17 05:40:00|5906.7|5904.9|5905.4|5903.6|5908.9|5907.1|5905|5902.8|167
1744868700000|2025-04-17 05:45:00|5905.5|5903.7|5907.2|5905.4|5908|5906.2|5903.4|5901.4|150
1744869000000|2025-04-17 05:50:00|5907.3|5905.5|5907.2|5905.4|5908.7|5906.9|5906.7|5903.9|107
1744869300000|2025-04-17 05:55:00|5907.4|5905.6|5909.5|5907.7|5909.5|5907.7|5907.1|5905.3|99
1744869600000|2025-04-17 06:00:00|5909.3|5907.5|5902.9|5901.1|5910.1|5908.3|5902.8|5901|157
1744869900000|2025-04-17 06:05:00|5902.8|5901|5903.3|5901.5|5904.4|5902.6|5901.2|5898.9|236
1744870200000|2025-04-17 06:10:00|5903.2|5901.4|5906.3|5904.5|5907.4|5904.9|5903.1|5901.3|207
1744870500000|2025-04-17 06:15:00|5906.2|5904.4|5903.9|5902.1|5908.1|5906.2|5902.7|5900.9|187
1744870800000|2025-04-17 06:20:00|5904|5902.2|5902.7|5900.9|5904.5|5902.7|5902|5900.2|149
1744871100000|2025-04-17 06:25:00|5902.6|5900.8|5904.6|5902.8|5905.9|5904.1|5902.1|5900.3|177
1744871400000|2025-04-17 06:30:00|5904.7|5902.9|5903.2|5901.4|5904.8|5903|5901.9|5900.1|146
1744871700000|2025-04-17 06:35:00|5903.3|5901.5|5904.4|5902.6|5905.8|5904|5902.4|5900.6|130
1744872000000|2025-04-17 06:40:00|5904.6|5902.8|5904.1|5902.3|5905.1|5903.1|5902.1|5900.3|97
1744872300000|2025-04-17 06:45:00|5904|5902.2|5906.5|5904.7|5906.7|5904.9|5902|5900.2|136
1744872600000|2025-04-17 06:50:00|5906.3|5904.5|5903.3|5901.5|5906.8|5905|5903.1|5901.3|148
1744872900000|2025-04-17 06:55:00|5903.4|5901.6|5902.3|5900.5|5903.8|5902|5901.3|5899.5|160
1744873200000|2025-04-17 07:00:00|5902.2|5900.4|5905.7|5903.9|5907.4|5905.6|5902.2|5900.4|200
1744873500000|2025-04-17 07:05:00|5905.8|5904|5906.6|5904.8|5909|5907.2|5902.7|5900.9|171
1744873800000|2025-04-17 07:10:00|5906.5|5904.7|5905.1|5903.3|5907.2|5905.4|5903.5|5901.7|231
1744874100000|2025-04-17 07:15:00|5905.2|5903.4|5905.5|5903.7|5907.9|5906.1|5904|5902.2|239
1744874400000|2025-04-17 07:20:00|5905.4|5903.6|5906.5|5904.7|5906.5|5904.7|5902.1|5900.3|234
1744874700000|2025-04-17 07:25:00|5906.4|5904.6|5910.9|5909.1|5910.9|5909.1|5905.3|5903.5|175
1744875000000|2025-04-17 07:30:00|5910.8|5909|5914.8|5913|5916.4|5914.6|5910.5|5908.7|178
1744875300000|2025-04-17 07:35:00|5914.7|5912.9|5917.2|5915.4|5917.7|5915.9|5914.2|5912.4|179
1744875600000|2025-04-17 07:40:00|5916.8|5915|5916.8|5915|5918.6|5916.8|5916.1|5914.3|172
1744875900000|2025-04-17 07:45:00|5916.6|5914.8|5917.4|5915.6|5918.4|5916.6|5915.9|5914.1|145
1744876200000|2025-04-17 07:50:00|5917.6|5915.8|5919.6|5917.8|5920.5|5918.7|5917.6|5915.8|164
1744876500000|2025-04-17 07:55:00|5919.5|5917.7|5918.2|5916.4|5920.9|5919.1|5916.8|5915|166
1744876800000|2025-04-17 08:00:00|5918.3|5916.5|5918.6|5916.8|5920.9|5919.1|5917.6|5915.8|175
1744877100000|2025-04-17 08:05:00|5918.7|5916.9|5918.2|5916.4|5919.9|5918.1|5916|5914.2|123
1744877400000|2025-04-17 08:10:00|5918.1|5916.3|5918.9|5917.1|5920|5918.2|5917.6|5915.8|181
1744877700000|2025-04-17 08:15:00|5918.7|5916.9|5918.7|5916.9|5919.2|5917.4|5916|5914.2|142
1744878000000|2025-04-17 08:20:00|5918.6|5916.8|5917.5|5914.5|5918.9|5917.1|5915.5|5912.7|169
1744878300000|2025-04-17 08:25:00|5917.4|5914.4|5919.4|5917.6|5919.8|5918|5916|5914.2|129
1744878600000|2025-04-17 08:30:00|5919.3|5917.5|5922.3|5920.5|5922.5|5920.7|5919.3|5917.5|141
1744878900000|2025-04-17 08:35:00|5922.4|5920.6|5925.5|5922.5|5926.3|5923.6|5922|5919.8|135
1744879200000|2025-04-17 08:40:00|5925.3|5922.3|5922.3|5920.5|5926.7|5923.9|5922.2|5920.4|135
1744879500000|2025-04-17 08:45:00|5922.2|5920.4|5926.5|5923.5|5928.1|5925.4|5921.5|5919.4|140
1744879800000|2025-04-17 08:50:00|5926.4|5923.4|5926.1|5923.1|5926.6|5924.2|5924.5|5922.3|134
1744880100000|2025-04-17 08:55:00|5926|5923|5927.2|5924.2|5927.7|5925.3|5924.7|5922.5|129
1744880400000|2025-04-17 09:00:00|5927.1|5924.1|5925.6|5923.8|5928.3|5925.7|5925.6|5923.8|117
1744880700000|2025-04-17 09:05:00|5925.4|5923.6|5928.3|5926.5|5928.4|5926.6|5925.4|5923.6|93
1744881000000|2025-04-17 09:10:00|5928.2|5926.4|5928.4|5926.6|5929.1|5927|5926.6|5924.8|124
1744881300000|2025-04-17 09:15:00|5928.3|5926.5|5929.4|5927.6|5930.5|5928.7|5927.7|5925.9|122
1744881600000|2025-04-17 09:20:00|5929.5|5927.7|5931.4|5929.6|5933.8|5930.8|5929.5|5927.7|123
1744881900000|2025-04-17 09:25:00|5931.5|5929.7|5928.6|5926.8|5931.7|5929.9|5927.5|5925.7|148
1744882200000|2025-04-17 09:30:00|5928.4|5926.6|5930.6|5927.5|5930.8|5928.1|5928.2|5926|120
1744882500000|2025-04-17 09:35:00|5930.7|5927.3|5929.6|5926.6|5930.7|5927.5|5927.5|5924.6|102
1744882800000|2025-04-17 09:40:00|5929.4|5926.4|5930.2|5928.4|5930.5|5928.7|5928.7|5926.1|105
1744883100000|2025-04-17 09:45:00|5930.1|5928.3|5929.3|5926.3|5930.1|5928.3|5927.8|5925.5|152
1744883400000|2025-04-17 09:50:00|5929.1|5926.1|5927.6|5925.8|5930.2|5927.3|5927.5|5925.7|103
1744883700000|2025-04-17 09:55:00|5927.5|5925.7|5928.7|5926.9|5929.9|5928.1|5926.8|5925|120
1744884000000|2025-04-17 10:00:00|5928.6|5926.8|5930.8|5929|5931.2|5929.4|5928.2|5926.4|134
1744884300000|2025-04-17 10:05:00|5931.1|5929.3|5930.5|5928.7|5933.7|5931.9|5930.3|5928.5|141
1744884600000|2025-04-17 10:10:00|5930.2|5928.4|5933.1|5931.3|5934.4|5932.6|5927.1|5925.3|224
1744884900000|2025-04-17 10:15:00|5933.2|5931.4|5931|5929.2|5933.3|5931.5|5930.2|5928.4|206
1744885200000|2025-04-17 10:20:00|5931.1|5929.3|5932.2|5930.4|5933.2|5930.4|5930.2|5928.4|179
1744885500000|2025-04-17 10:25:00|5932.1|5930.3|5933.8|5932|5933.9|5932.1|5930.6|5928.8|112
1744885800000|2025-04-17 10:30:00|5933.7|5931.9|5935.3|5932.3|5935.6|5933.8|5931.8|5929.6|145
1744886100000|2025-04-17 10:35:00|5935.2|5932.2|5933.4|5931.6|5935.6|5932.9|5932.5|5929.6|118
1744886400000|2025-04-17 10:40:00|5933.5|5931.7|5933.8|5932|5934.6|5932.3|5931.7|5929.2|113
1744886700000|2025-04-17 10:45:00|5933.7|5931.9|5935|5933.2|5935.2|5933.4|5932.7|5930.9|112
1744887000000|2025-04-17 10:50:00|5934.9|5933.1|5934.9|5933.1|5935|5933.2|5933.7|5931.9|109
1744887300000|2025-04-17 10:55:00|5935.1|5933.3|5933.6|5931.8|5935.8|5934|5932.8|5931|126
1744887600000|2025-04-17 11:00:00|5933.7|5931.9|5936.2|5934.4|5936.6|5934.8|5933|5931.2|121
1744887900000|2025-04-17 11:05:00|5936.4|5934.6|5939.7|5937.9|5939.8|5938|5935.6|5933.8|116
1744888200000|2025-04-17 11:10:00|5939.6|5937.8|5939.1|5937.3|5940.7|5938.9|5938.4|5936.6|114
1744888500000|2025-04-17 11:15:00|5939|5937.2|5940.9|5939.1|5941.9|5939.8|5938.3|5936.5|96
1744888800000|2025-04-17 11:20:00|5940.8|5939|5940.2|5938.4|5941.6|5939.8|5939.8|5938|123
1744889100000|2025-04-17 11:25:00|5940.4|5938.6|5941.2|5939.4|5942|5939.8|5940.2|5938.4|114
1744889400000|2025-04-17 11:30:00|5941.1|5939.3|5937.9|5936.1|5942|5939.7|5937.9|5936.1|103
1744889700000|2025-04-17 11:35:00|5937.7|5935.9|5937.1|5935.3|5939.2|5937|5936.4|5934.1|103
1744890000000|2025-04-17 11:40:00|5938.3|5934.3|5938.5|5936.7|5939.6|5937.2|5937.2|5934.2|73
1744890300000|2025-04-17 11:45:00|5938.4|5936.6|5940.9|5939.1|5941.1|5939.3|5937.8|5936|92
1744890600000|2025-04-17 11:50:00|5940.7|5938.9|5937.1|5935.3|5940.8|5939|5936.3|5934.5|116
1744890900000|2025-04-17 11:55:00|5937|5935.2|5938.5|5936.7|5939.4|5937.6|5936.7|5934.9|143
1744891200000|2025-04-17 12:00:00|5938.4|5936.6|5944.5|5942.7|5944.9|5943.1|5938.2|5936.4|280
1744891500000|2025-04-17 12:05:00|5944.7|5942.9|5942.8|5941|5945.3|5943.5|5942.1|5940.3|172
1744891800000|2025-04-17 12:10:00|5942.9|5941.1|5942.8|5939.8|5943.2|5941.4|5939.2|5937.4|150
1744892100000|2025-04-17 12:15:00|5943|5940|5942.1|5940.3|5945.8|5944|5940.4|5938.6|291
1744892400000|2025-04-17 12:20:00|5942.2|5940.4|5944|5942.2|5944.4|5942.6|5939.6|5937.8|296
1744892700000|2025-04-17 12:25:00|5943.8|5942|5945|5942|5946.6|5944.8|5942.6|5940.8|160
1744893000000|2025-04-17 12:30:00|5945.2|5942.2|5945.1|5943.3|5949.2|5947.4|5943.8|5940.8|299
1744893300000|2025-04-17 12:35:00|5945.3|5943.5|5947.4|5945.6|5948.7|5946.9|5945.3|5943.5|257
1744893600000|2025-04-17 12:40:00|5947.5|5945.7|5951.9|5950.1|5952.7|5950.3|5947.5|5945.7|253
1744893900000|2025-04-17 12:45:00|5952|5950.2|5952.9|5949.9|5954.9|5951.9|5949.9|5946.9|251
1744894200000|2025-04-17 12:50:00|5952.8|5949.8|5954.2|5952.4|5955.4|5953|5951.2|5948.2|219
1744894500000|2025-04-17 12:55:00|5954.3|5952.5|5961.9|5958.9|5962.5|5959.5|5952.8|5951|316
1744894800000|2025-04-17 13:00:00|5961.8|5958.8|5956.6|5954.8|5963.4|5961.1|5956.6|5954.8|362
1744895100000|2025-04-17 13:05:00|5956.5|5954.7|5957.2|5954.2|5958.8|5956.7|5956.2|5953.7|251
1744895400000|2025-04-17 13:10:00|5957.1|5954.1|5955.6|5953.8|5957.3|5955.3|5952.4|5950.6|266
1744895700000|2025-04-17 13:15:00|5955.5|5953.7|5960.5|5958.7|5961.9|5960.1|5955.1|5952.6|243
1744896000000|2025-04-17 13:20:00|5960.4|5958.6|5963.9|5962.1|5964.2|5962.4|5957.4|5955.6|256
1744896300000|2025-04-17 13:25:00|5963.8|5962|5961.3|5959.5|5964.6|5962.8|5960.7|5958.9|188
1744896600000|2025-04-17 13:30:00|5962|5960.2|5966.1|5964.3|5968.4|5966.6|5958.7|5956.9|368
1744896900000|2025-04-17 13:35:00|5966.2|5964.4|5966.5|5964.7|5966.8|5965|5962.2|5960.4|312
1744897200000|2025-04-17 13:40:00|5966.6|5964.8|5965.9|5964.1|5968|5966.2|5964.9|5963.1|252
1744897500000|2025-04-17 13:45:00|5966|5964.2|5967.2|5965.4|5967.6|5965.8|5962.9|5961.1|273
1744897800000|2025-04-17 13:50:00|5967.1|5965.3|5969.6|5967.8|5970.4|5968.6|5965.2|5963.4|276
1744898100000|2025-04-17 13:55:00|5969.7|5967.9|5969.9|5968.1|5971.3|5969.5|5969.2|5967.4|245
1744898400000|2025-04-17 14:00:00|5969.6|5967.8|5963.9|5962.1|5969.8|5968|5962.3|5960.5|282
1744898700000|2025-04-17 14:05:00|5964.1|5962.3|5963.3|5961.5|5964.1|5962.3|5961.4|5959.6|228
1744899000000|2025-04-17 14:10:00|5963.4|5961.6|5969.7|5967.9|5971.4|5969.6|5963.3|5961.5|247
1744899300000|2025-04-17 14:15:00|5969.6|5967.8|5970.4|5968.6|5971.1|5969.3|5968.1|5965.8|261
1744899600000|2025-04-17 14:20:00|5970.5|5968.7|5972.2|5970.4|5973.8|5972|5969.9|5968.1|256
1744899900000|2025-04-17 14:25:00|5972.3|5970.5|5968.6|5966.8|5973.6|5971.8|5967.8|5966|211
1744900200000|2025-04-17 14:30:00|5968.7|5966.9|5966|5964.2|5971.2|5969.4|5963.7|5961.9|304
1744900500000|2025-04-17 14:35:00|5966.1|5964.3|5964.4|5962.6|5967.2|5965.4|5963.7|5961.9|283
1744900800000|2025-04-17 14:40:00|5964.5|5962.7|5964.9|5963.1|5966.8|5965|5963.6|5961.8|196
1744901100000|2025-04-17 14:45:00|5964.7|5962.9|5962.1|5960.3|5966|5964.2|5960.4|5958.6|206
1744901400000|2025-04-17 14:50:00|5962.2|5960.4|5960.1|5958.3|5965.1|5963.3|5959.8|5958|301
1744901700000|2025-04-17 14:55:00|5960|5958.2|5958.8|5957|5960.1|5958.3|5957.8|5956|399
1744902000000|2025-04-17 15:00:00|5958.7|5956.9|5961|5959.2|5963.9|5962.1|5958.2|5956.4|317
1744902300000|2025-04-17 15:05:00|5961.1|5959.3|5964|5962.2|5964|5962.2|5960.3|5958.5|252
1744902600000|2025-04-17 15:10:00|5963.9|5962.1|5966.1|5964.3|5966.1|5964.3|5963|5961.2|200
1744902900000|2025-04-17 15:15:00|5966|5964.2|5965.7|5963.9|5967.6|5965.8|5964.2|5962.4|188
1744903200000|2025-04-17 15:20:00|5965.6|5963.8|5971.4|5967.4|5971.4|5968.3|5964.9|5963.1|184
1744903500000|2025-04-17 15:25:00|5971.6|5967.7|5972.3|5968.8|5972.4|5969.3|5970.7|5967.7|54
1744903800000|2025-04-17 15:30:00|5972.4|5968.9|5969.5|5967.7|5973.7|5970.8|5969.2|5967.4|152
1744904100000|2025-04-17 15:35:00|5969.4|5967.6|5967.9|5966.1|5969.8|5968|5967.2|5965.4|168
1744904400000|2025-04-17 15:40:00|5967.8|5966|5968.3|5966.5|5969.1|5967.3|5967.2|5965.4|193
1744904700000|2025-04-17 15:45:00|5968.5|5966.7|5967.4|5965.6|5968.7|5966.9|5966.7|5964.9|197
1744905000000|2025-04-17 15:50:00|5967.6|5965.8|5966|5964.2|5969.4|5967.6|5965.6|5963.8|247
1744905300000|2025-04-17 15:55:00|5965.8|5964|5969|5967.2|5969.5|5967.7|5965.8|5964|187
1744905600000|2025-04-17 16:00:00|5969.1|5967.3|5973|5970|5973.5|5971.3|5969.1|5967.3|296
1744905900000|2025-04-17 16:05:00|5972.8|5969.8|5970.7|5968.9|5976.7|5974.9|5970.6|5968.8|426
1744906200000|2025-04-17 16:10:00|5970.6|5968.8|5971.1|5969.3|5971.4|5969.3|5968.8|5965.8|191
1744906500000|2025-04-17 16:15:00|5971.2|5969.4|5975.5|5972.5|5975.9|5974|5970.9|5969.1|221
1744906800000|2025-04-17 16:20:00|5975.3|5972.3|5974.4|5972.6|5975.4|5973.6|5973.6|5970.9|189
1744907100000|2025-04-17 16:25:00|5974.5|5972.7|5970|5968.2|5974.5|5972.7|5969.4|5967.6|185
1744907400000|2025-04-17 16:30:00|5969.8|5968|5968.7|5966.9|5970.8|5969|5968.6|5966.8|164
1744907700000|2025-04-17 16:35:00|5968.6|5966.8|5966.8|5965|5968.7|5966.9|5965.9|5964.1|173
1744908000000|2025-04-17 16:40:00|5966.7|5964.9|5967.1|5965.3|5969.2|5967.4|5964.6|5962.8|203
1744908300000|2025-04-17 16:45:00|5967|5965.2|5970.3|5968.5|5970.6|5968.8|5965.8|5964|148
1744908600000|2025-04-17 16:50:00|5970.4|5968.6|5971|5969.2|5971.7|5969.9|5969.5|5967.7|145
1744908900000|2025-04-17 16:55:00|5971.1|5969.3|5971.1|5969.3|5972.7|5970.9|5969|5967.2|166
1744909200000|2025-04-17 17:00:00|5971.2|5969.4|5971.2|5969.4|5972.9|5971.1|5969.7|5967.9|174
1744909500000|2025-04-17 17:05:00|5971.3|5969.5|5973.3|5971.5|5973.3|5971.5|5970.6|5968.6|94
1744909800000|2025-04-17 17:10:00|5973.5|5971.7|5971.3|5969.5|5973.6|5971.8|5970.9|5969.1|102
1744910100000|2025-04-17 17:15:00|5971.4|5969.6|5970.3|5968.5|5972|5970.2|5970.3|5968.5|91
1744910400000|2025-04-17 17:20:00|5970.2|5968.4|5967.2|5965.4|5970.2|5968.4|5967.2|5965.4|117
1744910700000|2025-04-17 17:25:00|5967.1|5965.3|5967.5|5965.7|5967.8|5966|5966.7|5964.9|65
1744911000000|2025-04-17 17:30:00|5967.6|5965.8|5970.1|5968.3|5970.4|5968.6|5967.6|5965.8|69
1744911300000|2025-04-17 17:35:00|5970|5968.2|5968.3|5966.5|5970.2|5968.4|5967.8|5966|89
1744911600000|2025-04-17 17:40:00|5968.1|5966.3|5968.7|5966.9|5968.8|5967|5967|5965.2|83
1744911900000|2025-04-17 17:45:00|5968.8|5967|5970.8|5969|5971.9|5970.1|5968.5|5966.7|133
1744912200000|2025-04-17 17:50:00|5970.7|5968.9|5970.2|5968.4|5971.5|5969.7|5969.7|5967.9|115
1744912500000|2025-04-17 17:55:00|5970.1|5968.3|5972|5970.2|5972.2|5970.4|5970|5968.2|98
1744912800000|2025-04-17 18:00:00|5972.1|5970.3|5973.6|5971.8|5973.6|5971.8|5971.6|5969.8|103
1744913100000|2025-04-17 18:05:00|5973.7|5971.9|5973.9|5972.1|5976.4|5974.2|5973.5|5971.7|136
1744913400000|2025-04-17 18:10:00|5974|5972.2|5971.8|5970|5974|5972.2|5968.6|5966.8|137
1744913700000|2025-04-17 18:15:00|5971.5|5969.7|5973.2|5971.4|5973.4|5971.6|5971.1|5969.3|117
1744914000000|2025-04-17 18:20:00|5973.3|5971.5|5973.7|5971.9|5974.6|5972.8|5972.2|5970.3|87
1744914300000|2025-04-17 18:25:00|5974|5972.2|5973.1|5971.3|5977.1|5975.3|5972.9|5971.1|125
1744914600000|2025-04-17 18:30:00|5972.9|5971.1|5976.3|5974.5|5976.5|5974.7|5972.5|5970.6|85
1744914900000|2025-04-17 18:35:00|5976.4|5974.6|5976.5|5974.7|5978.5|5976.7|5975.9|5974|107
1744915200000|2025-04-17 18:40:00|5976.6|5974.8|5976.4|5974.6|5978.2|5976.1|5976|5974.2|94
1744915500000|2025-04-17 18:45:00|5976.6|5974.8|5978|5976.2|5979.2|5976.7|5974.3|5972.5|182
1744915800000|2025-04-17 18:50:00|5977.9|5976.1|5975.1|5973.3|5979.5|5977.2|5975|5973.1|147
1744916100000|2025-04-17 18:55:00|5975.2|5973.4|5976.8|5973.6|5978|5975.6|5974.9|5973.1|127
1744916400000|2025-04-17 19:00:00|5976.3|5973.4|5976.3|5973.3|5976.7|5974.4|5974.7|5972.5|110
1744916700000|2025-04-17 19:05:00|5975.9|5974.1|5976.8|5975|5977|5975.2|5974.9|5972.7|64
1744917000000|2025-04-17 19:10:00|5976.7|5974.9|5974.3|5972.5|5977.4|5975.6|5974.2|5971.5|94
1744917300000|2025-04-17 19:15:00|5974.2|5972.4|5974.4|5972.6|5975.6|5973.1|5973.7|5971.4|73
1744917600000|2025-04-17 19:20:00|5974.6|5972.8|5975.1|5973.3|5976.2|5974.4|5973.4|5971.6|72
1744917900000|2025-04-17 19:25:00|5975.2|5973.4|5973|5971.2|5975.2|5973.4|5972.4|5970.6|92
1744918200000|2025-04-17 19:30:00|5973.2|5971.4|5974.2|5972.4|5975|5972.9|5973.2|5971.4|71
1744918500000|2025-04-17 19:35:00|5974.3|5972.5|5976.1|5974.3|5977.4|5974.8|5974.3|5972.5|61
1744918800000|2025-04-17 19:40:00|5976|5974.2|5976.5|5974.7|5977.3|5975.5|5975.1|5973|92
1744919100000|2025-04-17 19:45:00|5976.3|5974.5|5974.2|5971.2|5976.7|5974.5|5973.5|5971.2|59
1744919400000|2025-04-17 19:50:00|5973.5|5971.7|5974.2|5972.4|5974.2|5972.4|5973|5971.2|74
1744919700000|2025-04-17 19:55:00|5974.3|5972.5|5973|5971.2|5974.6|5972.6|5972.1|5969.8|107
1744920000000|2025-04-17 20:00:00|5972.9|5971.1|5973|5971.2|5973.9|5971.7|5972.4|5970|77
1744920300000|2025-04-17 20:05:00|5973.1|5971.3|5974.3|5970.3|5974.3|5971.3|5972.7|5969.5|90
1744920600000|2025-04-17 20:10:00|5974.2|5970.2|5976.7|5972.7|5976.7|5972.8|5974|5970|70
1744920900000|2025-04-17 20:15:00|5976.8|5972.8|5976.1|5972.1|5976.9|5972.9|5976.1|5972.1|88
1744921200000|2025-04-17 20:20:00|5976|5972|5975.9|5972.5|5976.8|5973.2|5975.8|5971.8|57
1744921500000|2025-04-17 20:25:00|5976.1|5972.1|5974.3|5970.3|5976.2|5972.5|5973.6|5970.2|53
1744921800000|2025-04-17 20:30:00|5974.4|5970.4|5973.7|5970.7|5974.4|5971.3|5972.7|5969.6|74
1744922100000|2025-04-17 20:35:00|5973.8|5970.8|5972.8|5969.8|5974.4|5970.9|5972.3|5969|51
1744922400000|2025-04-17 20:40:00|5973.1|5969.1|5972.8|5968.8|5973.4|5970|5971.2|5968.6|126
1744922700000|2025-04-17 20:45:00|5972.6|5968.6|5974.2|5971.2|5974.3|5971.3|5971.6|5968.2|68
1744923000000|2025-04-17 20:50:00|5974.1|5971.1|5973.8|5969.8|5974.9|5971.6|5973.2|5969.7|61
1744923300000|2025-04-17 20:55:00|5974.7|5968.9|5975.3|5970.5|5975.7|5970.9|5973.4|5968.6|92
1744924500000|2025-04-17 21:15:00|5973.1|5967.3|5973.5|5967.7|5973.9|5968.1|5972.1|5966.3|60
1744924800000|2025-04-17 21:20:00|5973.4|5967.6|5969.2|5963.4|5974|5968.2|5967.7|5961.9|145
1744925100000|2025-04-17 21:25:00|5969.5|5963.7|5968.2|5962.4|5970.7|5964.9|5965|5959.2|101
1744925400000|2025-04-17 21:30:00|5968.9|5963.1|5972.5|5966.7|5974.3|5968.5|5964.7|5958.9|166
1744925700000|2025-04-17 21:35:00|5972.4|5966.6|5971|5965.2|5972.9|5967.1|5970.7|5964.9|83
1744926000000|2025-04-17 21:40:00|5971.1|5965.3|5969.3|5963.5|5972.4|5966.6|5969.1|5963.3|51
1744926300000|2025-04-17 21:45:00|5969|5963.2|5969.2|5963.4|5969.3|5963.5|5968.5|5962.7|14
1744926600000|2025-04-17 21:50:00|5968.9|5963.1|5968.9|5963.1|5969.2|5963.4|5968.9|5963.1|5
1744926900000|2025-04-17 21:55:00|5969.1|5963.3|5969.2|5963.4|5969.5|5963.7|5969.1|5963.3|20
1744927200000|2025-04-17 22:00:00|5970.1|5964.3|5969.6|5963.8|5970.5|5964.7|5969|5963.2|105
1744927500000|2025-04-17 22:05:00|5968.7|5964.7|5969.5|5965.5|5969.9|5965.9|5968.5|5964.5|39
1744927800000|2025-04-17 22:10:00|5969.4|5965.4|5969.5|5965.5|5970|5966|5968.8|5964.8|53
1744928100000|2025-04-17 22:15:00|5969.9|5965.9|5969.8|5965.8|5970|5966|5968.9|5964.9|70
1744928400000|2025-04-17 22:20:00|5969.7|5965.7|5969.3|5965.3|5970.1|5966.1|5969.2|5965.2|98
1744928700000|2025-04-17 22:25:00|5969|5965|5970|5966|5970|5966|5969|5965|48
1744929000000|2025-04-17 22:30:00|5969.9|5965.9|5969.2|5965.2|5970.1|5966.1|5969.2|5965.2|56
1744929300000|2025-04-17 22:35:00|5969.3|5965.3|5970.1|5966.1|5970.3|5966.3|5968.4|5964.4|137
1744929600000|2025-04-17 22:40:00|5969.9|5965.9|5969.4|5965.4|5970.2|5966.2|5969.3|5965.3|73
1744929900000|2025-04-17 22:45:00|5969.7|5965.7|5971.7|5964.7|5972.1|5966.2|5969.2|5963.4|108
1744930200000|2025-04-17 22:50:00|5971.9|5964.5|5971.1|5965.2|5972.7|5965.5|5971.1|5963.4|227
1744930500000|2025-04-17 22:55:00|5972.2|5965.3|5971.7|5964.7|5972.2|5965.5|5971.1|5963.9|129
1744930800000|2025-04-17 23:00:00|5971.3|5965|5972.8|5962.8|5973.6|5965.1|5971.3|5962.4|149
1744931100000|2025-04-17 23:05:00|5973|5963|5971.5|5963.8|5973.6|5963.9|5971.3|5962.7|132
1744931400000|2025-04-17 23:10:00|5972.9|5962.9|5970.4|5964.2|5973.4|5964.4|5970.4|5962.2|58
1744931700000|2025-04-17 23:15:00|5972.3|5963.3|5971.3|5964.6|5973.1|5964.8|5970.3|5962.8|92
1744932000000|2025-04-17 23:20:00|5972.9|5963.9|5970.9|5965.2|5973.5|5965.4|5970.8|5963.8|52
1744932300000|2025-04-17 23:25:00|5973.4|5964.4|5976|5967|5976|5969.3|5970.9|5964.1|52
1744932600000|2025-04-17 23:30:00|5976.1|5967.1|5977.1|5968.1|5977.2|5968.2|5975.4|5966.4|125
1744932900000|2025-04-17 23:35:00|5976.5|5967.5|5976.2|5967.2|5977.7|5968.7|5975.6|5966.6|63
1744933200000|2025-04-17 23:40:00|5975.4|5966.4|5977|5968|5977.6|5968.6|5975.4|5966.4|94
1744933500000|2025-04-17 23:45:00|5976.9|5967.9|5977.3|5968.3|5978.2|5969.2|5976.1|5967.1|101
1744933800000|2025-04-17 23:50:00|5977.4|5968.4|5974.6|5965.6|5978.3|5969.3|5974.6|5965.6|136
1744934100000|2025-04-17 23:55:00|5975|5966|5975|5966|5976.1|5967.1|5974.8|5965.8|87
1744934400000|2025-04-18 00:00:00|5974.1|5965.8|5971.7|5963.3|5974.4|5965.8|5971.6|5963.1|140
1744934700000|2025-04-18 00:05:00|5971.6|5963.4|5975.9|5966.9|5976.6|5967.6|5971.5|5962.5|137
1744935000000|2025-04-18 00:10:00|5976.7|5967.7|5976.6|5967.6|5976.7|5967.7|5974.8|5965.8|80
1744935300000|2025-04-18 00:15:00|5975.9|5966.9|5975.5|5966.5|5976.7|5968.1|5974.8|5965.8|107
1744935600000|2025-04-18 00:20:00|5975.6|5966.6|5976.3|5968.1|5976.7|5970.7|5973.7|5966.1|116
1744935900000|2025-04-18 00:25:00|5975.8|5966.8|5975.9|5967.8|5976.9|5968.7|5975.2|5966.2|40
1744936200000|2025-04-18 00:30:00|5976.7|5968.6|5976.9|5968.3|5978.1|5969.7|5975.3|5966.6|86
1744936500000|2025-04-18 00:35:00|5977.9|5968.9|5975.3|5969|5978.2|5969.4|5972.8|5966.4|202
1744936800000|2025-04-18 00:40:00|5975.8|5969.5|5975.3|5969|5976.7|5970.3|5974.7|5966.9|804
1744937100000|2025-04-18 00:45:00|5975.4|5967.5|5974.9|5965.9|5976.1|5970.3|5967.8|5958.8|457
1744937400000|2025-04-18 00:50:00|5975.3|5966.3|5973.2|5964.2|5976.1|5968.2|5971.8|5962.8|403
1744937700000|2025-04-18 00:55:00|5974.7|5965.7|5974.3|5968.2|5975.5|5969.1|5971.9|5962.9|168
1744938000000|2025-04-18 01:00:00|5974.2|5968.1|5970.9|5966.7|5975.7|5970.2|5970.8|5962.1|262
1744938300000|2025-04-18 01:05:00|5974.3|5965.3|5972.6|5964.9|5975.4|5966.5|5970.6|5961.6|328
1744938600000|2025-04-18 01:10:00|5972.7|5965|5972|5966.5|5973.5|5967.8|5971.6|5964.3|502
1744938900000|2025-04-18 01:15:00|5972.2|5966.3|5972|5966.7|5973|5967.5|5971.7|5966.2|403
1744939200000|2025-04-18 01:20:00|5972.2|5966.6|5972.2|5966.8|5973|5967.6|5971.6|5966.3|371
1744939500000|2025-04-18 01:25:00|5972.4|5966.9|5972|5966.3|5973|5967.5|5971.9|5966.3|212
1744939800000|2025-04-18 01:30:00|5971.9|5966.4|5971.6|5965.7|5972.6|5966.8|5970.7|5964.8|393
1744940100000|2025-04-18 01:35:00|5971.4|5965.6|5971.7|5962.7|5971.9|5966.9|5968.1|5960.6|282
1744940400000|2025-04-18 01:40:00|5971.6|5962.6|5968|5964.9|5971.9|5964.9|5967.4|5959.6|281
1744940700000|2025-04-18 01:45:00|5971|5963.4|5966.3|5957.6|5971.8|5965|5959.5|5950.5|267
1744941000000|2025-04-18 01:50:00|5969.3|5960.3|5965.7|5962.7|5969.9|5963.2|5965.1|5957.6|130
1744941300000|2025-04-18 01:55:00|5965.5|5959.5|5964.9|5959.9|5969.4|5963.1|5964.3|5956|140
1744941600000|2025-04-18 02:00:00|5965.1|5959|5967.1|5958.1|5968.7|5960.7|5963.2|5954.2|136
1744941900000|2025-04-18 02:05:00|5967.9|5958.9|5966.6|5959.2|5970|5961.4|5966.2|5957.9|132
1744942200000|2025-04-18 02:10:00|5965.5|5956.5|5965|5956|5967.8|5964.8|5965|5956|139
1744942500000|2025-04-18 02:15:00|5965.3|5956.4|5967|5963.9|5970.2|5963.9|5963.5|5954.5|157
1744942800000|2025-04-18 02:20:00|5966.9|5963.8|5965.5|5962.5|5970.1|5964.5|5964.9|5956.8|134
1744943100000|2025-04-18 02:25:00|5965.7|5962.7|5962.3|5953.3|5968.9|5963.2|5960.3|5951.3|149
1744943400000|2025-04-18 02:30:00|5961.1|5952.1|5964.4|5955.4|5965.4|5959.4|5957.1|5948.1|175
1744943700000|2025-04-18 02:35:00|5964.2|5955.2|5964.7|5959.7|5965.6|5959.7|5958.7|5949.7|369
1744944000000|2025-04-18 02:40:00|5965.6|5956.7|5958.1|5949.1|5970.2|5961.2|5956.5|5947.5|583
1744944300000|2025-04-18 02:45:00|5958.3|5949.3|5951|5942|5958.6|5949.6|5950.1|5941.1|290
1744944600000|2025-04-18 02:50:00|5951.3|5942.6|5944.7|5935.7|5952.8|5943.8|5944.2|5935.2|206
1744944900000|2025-04-18 02:55:00|5945.5|5936.5|5936.7|5933.7|5947.9|5938.9|5934.5|5925.5|382
1744945200000|2025-04-18 03:00:00|5936.4|5933.4|5937.5|5932.4|5937.9|5934.2|5928.1|5919.6|287
1744945500000|2025-04-18 03:05:00|5939.3|5930.3|5933.1|5928|5939.7|5933.2|5932.2|5925.4|128
1744945800000|2025-04-18 03:10:00|5933.5|5928.4|5934.1|5928.4|5935.7|5930.2|5933|5925.8|104
1744946100000|2025-04-18 03:15:00|5935.5|5926.5|5937.4|5932.3|5939.5|5932.3|5933.2|5926.5|144
1744946400000|2025-04-18 03:20:00|5937.8|5932.7|5940.6|5931.6|5940.7|5934.1|5937.3|5930|114
1744946700000|2025-04-18 03:25:00|5940.5|5931.5|5939|5932.7|5940.6|5933.2|5938.3|5930.5|77
1744947000000|2025-04-18 03:30:00|5940|5931|5941.1|5934.8|5943.3|5935.3|5939.5|5931|138
1744947300000|2025-04-18 03:35:00|5942.9|5933.9|5943.7|5934.7|5944|5935.7|5940.9|5933.4|154
1744947600000|2025-04-18 03:40:00|5943.5|5934.5|5940.8|5934.5|5943.6|5935.6|5940.8|5933.2|146
1744947900000|2025-04-18 03:45:00|5942.2|5933.2|5937.5|5931.2|5942.3|5933.9|5937|5930|126
1744948200000|2025-04-18 03:50:00|5937|5930.7|5937.6|5931.3|5939.7|5932.3|5936.5|5929|237
1744948500000|2025-04-18 03:55:00|5938.7|5929.7|5938|5931.7|5939.4|5932.6|5937.4|5929.5|187
1744948800000|2025-04-18 04:00:00|5939.7|5931.5|5936.9|5930.6|5939.7|5932.2|5936.8|5929.1|135
1744949100000|2025-04-18 04:05:00|5938.4|5929.4|5938.3|5932|5940|5932.1|5936.4|5929|179
1744949400000|2025-04-18 04:10:00|5939.4|5930.4|5937.2|5930.8|5939.5|5932|5937.2|5929|254
1744949700000|2025-04-18 04:15:00|5938.4|5929.4|5935.9|5929.6|5938.9|5930.1|5935.8|5928.3|210
1744950000000|2025-04-18 04:20:00|5936.4|5930.1|5939.5|5930.5|5939.9|5931.5|5935.9|5929|121
1744950300000|2025-04-18 04:25:00|5939.4|5930.4|5938.7|5932.4|5940.6|5933.4|5938.4|5930.1|97
1744950600000|2025-04-18 04:30:00|5939.1|5932.8|5941|5932.3|5941.8|5933.9|5938.6|5930.7|165
1744950900000|2025-04-18 04:35:00|5940.4|5932|5940.9|5931.9|5942.1|5933.1|5939|5931.4|132
1744951200000|2025-04-18 04:40:00|5941|5932|5939.3|5932.5|5942.4|5933.4|5939.3|5931.7|159
1744951500000|2025-04-18 04:45:00|5940.9|5931.9|5940.4|5933|5942.2|5933.2|5939|5931.3|191
1744951800000|2025-04-18 04:50:00|5942.1|5933.1|5941.1|5933|5943.1|5934.1|5940.5|5933|95
1744952100000|2025-04-18 04:55:00|5942.6|5933.6|5940.6|5932.3|5943.1|5934.1|5940.3|5932.3|131
1744952400000|2025-04-18 05:00:00|5940.1|5932.9|5941.4|5932.4|5941.9|5933|5940|5931.8|151
1744952700000|2025-04-18 05:05:00|5941.3|5932.3|5935.7|5926.7|5941.4|5932.4|5934.4|5926|122
1744953000000|2025-04-18 05:10:00|5935.8|5926.8|5936.7|5927.7|5938|5929.8|5935.6|5926.6|90
1744953300000|2025-04-18 05:15:00|5936.5|5927.5|5936.6|5927.6|5937.3|5928.3|5936.3|5927.3|140
1744953600000|2025-04-18 05:20:00|5936.7|5927.7|5937.5|5928.5|5938|5929|5936.3|5927.3|186
1744953900000|2025-04-18 05:25:00|5937|5928|5937.9|5928.9|5939.2|5930.8|5936.6|5927.6|98
1744954200000|2025-04-18 05:30:00|5937.7|5928.7|5935.9|5929.2|5938.2|5930.3|5935.4|5927.5|165
1744954500000|2025-04-18 05:35:00|5935.3|5929.7|5931.9|5926.2|5938.1|5930.5|5931.9|5923.9|82
1744954800000|2025-04-18 05:40:00|5931.4|5926.7|5930.6|5927.6|5934.3|5927.8|5930.6|5924.7|90
1744955100000|2025-04-18 05:45:00|5933.9|5924.9|5927.7|5924|5934.8|5927.7|5927.6|5921.3|110
1744955400000|2025-04-18 05:50:00|5927.9|5924.2|5930.4|5921.4|5931.6|5925.1|5927|5921|125
1744955700000|2025-04-18 05:55:00|5930.7|5922.4|5937.2|5928.2|5937.3|5929.1|5930.7|5922.4|151
1744956000000|2025-04-18 06:00:00|5937.1|5928.1|5938.3|5930.1|5939|5930.1|5937.1|5928.1|114
1744956300000|2025-04-18 06:05:00|5939|5930|5940.1|5931.1|5940.4|5931.4|5939|5930|64
1744956600000|2025-04-18 06:10:00|5940.2|5931.5|5938.6|5929.6|5940.4|5931.5|5938.2|5929.6|83
1744956900000|2025-04-18 06:15:00|5939|5930|5938.3|5933.1|5940.4|5933.1|5938.3|5929.7|58
1744957200000|2025-04-18 06:20:00|5940.6|5931.6|5939.4|5930.4|5940.8|5933.6|5938|5930.4|61
1744957500000|2025-04-18 06:25:00|5939.5|5930.5|5934.8|5929.6|5939.8|5930.8|5934.3|5927.6|64
1744957800000|2025-04-18 06:30:00|5934.5|5929.8|5934.1|5928.9|5936.4|5930.3|5933.7|5926.6|99
1744958100000|2025-04-18 06:35:00|5936.4|5927.4|5933.9|5929.6|5936.8|5929.6|5933.6|5926.7|97
1744958400000|2025-04-18 06:40:00|5936.7|5927.7|5937.4|5928.4|5940.9|5931.9|5933.8|5927.1|45
1744958700000|2025-04-18 06:45:00|5935.6|5930.4|5939.4|5930.4|5944.9|5935.9|5928.7|5924.7|157
1744959000000|2025-04-18 06:50:00|5938.8|5929.8|5937.8|5931.6|5941.4|5932.8|5931.9|5925.2|107
1744959300000|2025-04-18 06:55:00|5937.1|5932|5945.8|5936.8|5947.1|5938.1|5935.2|5931.5|208
1744959600000|2025-04-18 07:00:00|5948.1|5937.2|5945.8|5940.9|5949.9|5943.3|5944.6|5937.2|198
1744959900000|2025-04-18 07:05:00|5946.9|5940.8|5942.6|5940.1|5948.1|5941|5941|5936.4|280
1744960200000|2025-04-18 07:10:00|5942.5|5939.7|5935.8|5926.8|5946.3|5941|5928.9|5925.7|275
1744960500000|2025-04-18 07:15:00|5936|5927.6|5941.8|5932.8|5943|5934|5935|5927.4|253
1744960800000|2025-04-18 07:20:00|5939.3|5930.3|5941.1|5932.1|5942.7|5933.7|5938.9|5929.9|230
1744961100000|2025-04-18 07:25:00|5940|5931|5939.9|5930.9|5944.2|5935.2|5939.7|5930.7|172
1744961400000|2025-04-18 07:30:00|5940.1|5931.1|5940.2|5931.2|5943.2|5934.2|5937.9|5928.9|268
1744961700000|2025-04-18 07:35:00|5938.8|5929.8|5938.2|5929.2|5941.8|5932.8|5937.1|5928.1|381
1744962000000|2025-04-18 07:40:00|5938.1|5929.1|5934.5|5926.9|5941.6|5932.6|5934.3|5926.4|68
1744962300000|2025-04-18 07:45:00|5934|5927.9|5929.1|5926.6|5934|5928.9|5927.9|5923.7|124
1744962600000|2025-04-18 07:50:00|5929.4|5926.8|5929.9|5927.4|5933.4|5927.8|5928.7|5922.6|222
1744962900000|2025-04-18 07:55:00|5930.1|5927.6|5929|5926.5|5933.2|5928|5927.5|5922.8|206
1744963200000|2025-04-18 08:00:00|5929.2|5926.7|5928.9|5926.4|5932.5|5927.9|5928.7|5923.2|185
1744963500000|2025-04-18 08:05:00|5929.1|5926.6|5928.9|5926.4|5932.2|5926.8|5927.1|5923|291
1744963800000|2025-04-18 08:10:00|5928.6|5926.1|5941.9|5932.9|5942|5933|5928.5|5922.5|336
1744964100000|2025-04-18 08:15:00|5938|5929|5930.3|5927.8|5942.4|5933.4|5929.7|5924.4|341
1744964400000|2025-04-18 08:20:00|5930.1|5927.5|5933.9|5924.9|5933.9|5928.7|5929.5|5924.1|345
1744964700000|2025-04-18 08:25:00|5934|5925|5929|5926.4|5934.1|5928.3|5929|5924.2|250
1744965000000|2025-04-18 08:30:00|5928.7|5926.2|5929.3|5926.8|5932.7|5927.1|5928|5925.3|164
1744965300000|2025-04-18 08:35:00|5929.1|5926.5|5933.2|5924.2|5933.2|5927.3|5929|5922.2|113
1744965600000|2025-04-18 08:40:00|5933.6|5924.6|5931.7|5924.4|5933.6|5925.5|5931.7|5922.8|174
1744965900000|2025-04-18 08:45:00|5931.5|5923.8|5932|5923|5932.2|5924.7|5930.4|5921.9|115
1744966200000|2025-04-18 08:50:00|5931.9|5922.9|5929|5923.8|5932.3|5924.6|5929|5921.7|316
1744966500000|2025-04-18 08:55:00|5929.4|5924.2|5927.3|5924.7|5931.1|5925.3|5926.6|5921.5|206
1744966800000|2025-04-18 09:00:00|5927.1|5924.6|5933.1|5924.1|5933.1|5926.8|5926.8|5921.1|327
1744967100000|2025-04-18 09:05:00|5933.3|5924.3|5932.8|5923.8|5934|5925|5932.1|5923.1|341
1744967400000|2025-04-18 09:10:00|5932.7|5923.7|5935.2|5926.2|5935.3|5926.4|5932.6|5923.6|432
1744967700000|2025-04-18 09:15:00|5935|5926|5933.1|5924.1|5935|5926.6|5933|5924.1|280
1744968000000|2025-04-18 09:20:00|5933|5924|5931.6|5922.6|5936.9|5927.9|5929.1|5922.3|203
1744968300000|2025-04-18 09:25:00|5931.7|5922.7|5933.4|5925.5|5936.8|5927.8|5928|5921.3|326
1744968600000|2025-04-18 09:30:00|5934.6|5925.6|5934.7|5925.7|5935|5926.4|5932.9|5923.9|364
1744968900000|2025-04-18 09:35:00|5934.5|5925.5|5934.8|5925.8|5935|5927|5932.8|5923.9|309
1744969200000|2025-04-18 09:40:00|5934.9|5925.9|5934.4|5928.7|5939.4|5930.4|5933.8|5925.7|332
1744969500000|2025-04-18 09:45:00|5936.4|5927.4|5938.3|5929.3|5939.7|5931.6|5933.4|5927|264
1744969800000|2025-04-18 09:50:00|5938.2|5929.2|5939.2|5930.2|5942.8|5933.8|5938.1|5929.1|305
1744970100000|2025-04-18 09:55:00|5939.1|5930.1|5936.9|5927.9|5939.6|5931.1|5933.4|5926.9|248
1744970400000|2025-04-18 10:00:00|5933.6|5928.7|5937.9|5928.9|5940.3|5931.7|5932.6|5927.3|260
1744970700000|2025-04-18 10:05:00|5938|5929|5938.6|5929.6|5939.5|5930.5|5937.6|5928.6|392
1744971000000|2025-04-18 10:10:00|5938.5|5929.5|5940.1|5931.1|5942.1|5933.1|5938.4|5929.4|384
1744971300000|2025-04-18 10:15:00|5940|5931|5941.3|5932.3|5942.3|5933.3|5939.2|5930.2|307
1744971600000|2025-04-18 10:20:00|5941.2|5932.2|5938|5932.6|5942.5|5933.5|5937.6|5930.2|226
1744971900000|2025-04-18 10:25:00|5937.6|5932.2|5938.8|5929.8|5941.3|5934|5935.3|5929.1|217
1744972200000|2025-04-18 10:30:00|5938.9|5929.9|5935.7|5926.7|5941.3|5933.8|5934.5|5926.3|304
1744972500000|2025-04-18 10:35:00|5935.8|5926.8|5939.2|5930.2|5940.6|5931.6|5935.6|5926.6|226
1744972800000|2025-04-18 10:40:00|5939.4|5931.7|5940.5|5931.5|5942.4|5934.4|5938.7|5929.8|243
1744973100000|2025-04-18 10:45:00|5938.4|5929.4|5937.7|5928.7|5941.9|5932.9|5937.7|5928.7|268
1744973400000|2025-04-18 10:50:00|5937.6|5928.6|5935.8|5926.8|5940.7|5931.7|5931.3|5925.7|278
1744973700000|2025-04-18 10:55:00|5935.6|5926.6|5932.6|5930|5936.6|5930.8|5932.4|5926.6|238
1744974000000|2025-04-18 11:00:00|5935.5|5926.5|5936.4|5927.4|5936.5|5931.1|5932.5|5926.5|283
1744974300000|2025-04-18 11:05:00|5936.5|5927.5|5932.8|5930.2|5936.7|5930.8|5932.7|5926.9|289
1744974600000|2025-04-18 11:10:00|5933|5930.4|5936.1|5927.1|5936.7|5930.4|5932.7|5926.8|241
1744974900000|2025-04-18 11:15:00|5936|5927|5933|5929.7|5936.4|5930.4|5932.3|5926.6|378
1744975200000|2025-04-18 11:20:00|5935.7|5926.7|5936.5|5927.5|5936.5|5930.1|5933|5926.6|338
1744975500000|2025-04-18 11:25:00|5936.3|5927.3|5933.1|5930.1|5936.9|5930.6|5933.1|5927.1|285
1744975800000|2025-04-18 11:30:00|5933.5|5930.4|5932.3|5929.8|5936.4|5930.6|5932.2|5926.5|361
1744976100000|2025-04-18 11:35:00|5935.9|5926.9|5936|5927|5936.3|5930.3|5932.2|5926.4|326
1744976400000|2025-04-18 11:40:00|5936.1|5927.1|5933|5929.6|5936.5|5929.7|5933|5926.8|328
1744976700000|2025-04-18 11:45:00|5936.1|5927.1|5935.9|5926.9|5936.7|5930.2|5933|5926.8|338
1744977000000|2025-04-18 11:50:00|5936.1|5927.1|5936.4|5927.4|5936.6|5929.9|5933.1|5926.8|241
1744977300000|2025-04-18 11:55:00|5936.5|5927.5|5936.3|5927.3|5936.7|5928.4|5935.3|5926.7|236
1744977600000|2025-04-18 12:00:00|5934.9|5928.1|5934.8|5925.8|5936.3|5928.1|5932.7|5925.3|234
1744977900000|2025-04-18 12:05:00|5934.5|5925.5|5936.2|5927.2|5936.4|5928.5|5933.2|5925.5|219
1744978200000|2025-04-18 12:10:00|5936.1|5927.1|5935.7|5926.7|5936.3|5929.2|5933.8|5926.5|207
1744978500000|2025-04-18 12:15:00|5935.8|5926.8|5933.4|5928|5936.3|5928.4|5932.5|5925.7|209
1744978800000|2025-04-18 12:20:00|5935.5|5926.5|5932.2|5929.5|5935.9|5930.1|5931.7|5926.3|240
1744979100000|2025-04-18 12:25:00|5932.5|5929.8|5936.3|5927.3|5936.7|5930.4|5932|5927.3|183
1744979400000|2025-04-18 12:30:00|5932.7|5930|5933.1|5930.7|5937.1|5931.2|5932.4|5927.3|145
1744979700000|2025-04-18 12:35:00|5936.9|5927.9|5933|5930.2|5936.9|5931.3|5932.5|5927.6|228
1744980000000|2025-04-18 12:40:00|5933.5|5930.5|5933.1|5930.6|5936.9|5931.2|5932.4|5927.6|266
1744980300000|2025-04-18 12:45:00|5932.9|5930.4|5936.4|5927.4|5936.8|5930.8|5932.3|5926.9|176
1744980600000|2025-04-18 12:50:00|5936.2|5927.2|5933.4|5929.6|5936.7|5930.1|5932.9|5926.8|176
1744980900000|2025-04-18 12:55:00|5933.7|5929.9|5936.4|5927.4|5936.5|5930|5933.1|5927|93
1744981200000|2025-04-18 13:00:00|5933.7|5930|5935.8|5926.8|5936.7|5930|5932.8|5926.4|163
1744981500000|2025-04-18 13:05:00|5935.9|5926.9|5932|5928.7|5935.9|5929.4|5932|5926|122
1744981800000|2025-04-18 13:10:00|5934.9|5925.9|5935.4|5926.4|5936|5929.9|5931.5|5925.7|103
1744982100000|2025-04-18 13:15:00|5935.8|5926.8|5932.3|5929.8|5936.7|5930.2|5932.2|5926.2|149
1744982400000|2025-04-18 13:20:00|5932.7|5930.2|5935.7|5926.7|5936.4|5930.2|5932|5926.4|129
1744982700000|2025-04-18 13:25:00|5935.8|5926.8|5932.4|5929.4|5936.2|5930|5932.1|5926.4|92
1744983000000|2025-04-18 13:30:00|5935.9|5926.9|5931.1|5928.6|5936.1|5930|5931.1|5925.2|210
1744983300000|2025-04-18 13:35:00|5934.4|5925.4|5934.7|5925.7|5935|5928.8|5930.9|5925|146
1744983600000|2025-04-18 13:40:00|5934.8|5925.8|5934.7|5925.7|5934.9|5927.3|5932.8|5925.2|277
1744983900000|2025-04-18 13:45:00|5934.9|5925.9|5931.8|5929.3|5937.4|5929.5|5931.4|5925.4|235
1744984200000|2025-04-18 13:50:00|5937.4|5928.4|5938.8|5929.8|5938.9|5930.3|5931.8|5927.9|220
1744984500000|2025-04-18 13:55:00|5938.7|5929.7|5938.5|5929.5|5938.9|5930.6|5932.9|5929.3|197
1744984800000|2025-04-18 14:00:00|5938.4|5929.4|5937.3|5931|5938.8|5931.2|5932.9|5929.2|201
1744985100000|2025-04-18 14:05:00|5937.2|5931.1|5934|5931|5937.8|5931.6|5933.4|5930.5|208
1744985400000|2025-04-18 14:10:00|5937.3|5931.8|5933.7|5930.7|5937.6|5932|5933.4|5930.5|145
1744985700000|2025-04-18 14:15:00|5933.9|5930.9|5933.6|5930.6|5934|5931|5933.4|5930.4|181
1744986000000|2025-04-18 14:20:00|5933.8|5930.8|5933.3|5930.3|5937.2|5930.8|5932.6|5929.4|90
1744986300000|2025-04-18 14:25:00|5933.4|5930.4|5933.3|5930.3|5938|5930.8|5933|5930|97
1744986600000|2025-04-18 14:30:00|5933.5|5930.5|5938.1|5930.9|5938.3|5931|5933.1|5930.1|156
1744986900000|2025-04-18 14:35:00|5938.2|5930.6|5933.3|5930.3|5938.2|5930.9|5933.1|5930.1|140
1744987200000|2025-04-18 14:40:00|5933.5|5930.5|5932.9|5929.9|5937.5|5930.7|5932.3|5929.3|142
1744987500000|2025-04-18 14:45:00|5933.1|5930.1|5932.8|5929.8|5938.2|5930.6|5932.5|5929.5|191
1744987800000|2025-04-18 14:50:00|5933.2|5930.2|5937.9|5930.5|5937.9|5930.8|5932.7|5929.7|88
1744988100000|2025-04-18 14:55:00|5937.7|5930.2|5933.1|5930.1|5938.4|5930.8|5932.8|5929.8|275
1744988400000|2025-04-18 15:00:00|5933.5|5930.5|5932.8|5929.8|5938.7|5930.5|5932.4|5929.2|270
1744988700000|2025-04-18 15:05:00|5933.1|5930.1|5933.1|5930|5938.7|5930.2|5932.7|5929.2|163
1744989000000|2025-04-18 15:10:00|5933.5|5930.3|5932.7|5929.5|5938.5|5930.3|5932.6|5929.1|147
1744989300000|2025-04-18 15:15:00|5933.1|5930|5931.4|5928.4|5937.2|5930.1|5931.4|5928|155
1744989600000|2025-04-18 15:20:00|5931.6|5928.6|5932|5929|5937.4|5929.5|5931.6|5927.5|100
1744989900000|2025-04-18 15:25:00|5932.3|5929.3|5932.8|5929.8|5938.1|5930.1|5932|5928.5|101
1744990200000|2025-04-18 15:30:00|5933|5929.4|5933.4|5930.1|5938.6|5930.2|5932.5|5929|164
1744990500000|2025-04-18 15:35:00|5933.1|5929.8|5938.7|5929.7|5938.8|5930.7|5932.9|5929|107
1744990800000|2025-04-18 15:40:00|5938.8|5929.8|5933|5930|5939.1|5930.7|5932.8|5929.4|110
1744991100000|2025-04-18 15:45:00|5933.5|5930.5|5932.8|5929.8|5939.2|5930.6|5932.7|5929.4|142
1744991400000|2025-04-18 15:50:00|5933|5930|5932.8|5929.8|5938.7|5930.2|5932.7|5928.8|116
1744991700000|2025-04-18 15:55:00|5938|5929|5932.9|5929.9|5938.7|5930.3|5932.7|5928.9|58
1744992000000|2025-04-18 16:00:00|5933.2|5930.2|5936.2|5927.4|5938.9|5930.3|5933.1|5927.1|45
1744992300000|2025-04-18 16:05:00|5938.7|5929.7|5933.4|5930.4|5939.1|5930.4|5933.4|5927.2|55
1744992600000|2025-04-18 16:10:00|5933.8|5930.8|5933.4|5930.4|5939.2|5930.8|5933.4|5929.7|76
1744992900000|2025-04-18 16:15:00|5933.3|5929.8|5932.9|5929.9|5939.2|5930.9|5932.9|5929.1|57
1744993200000|2025-04-18 16:20:00|5936.1|5927.1|5933.5|5930.5|5936.6|5930.7|5933|5927.1|96
1744993500000|2025-04-18 16:25:00|5935.6|5928.9|5933.6|5930.6|5935.8|5930.7|5933.1|5928.8|134
1744993800000|2025-04-18 16:30:00|5935.9|5929.1|5933.6|5930.6|5935.9|5930.6|5933.4|5928.7|169
1744994100000|2025-04-18 16:35:00|5935.4|5928.8|5933.6|5930.6|5935.9|5930.9|5933.6|5928.7|130
1744994400000|2025-04-18 16:40:00|5935.5|5928.9|5935.5|5928.9|5935.9|5930.6|5933.6|5928.9|121
1744994700000|2025-04-18 16:45:00|5935.7|5929|5933.8|5930.8|5935.8|5931|5933.5|5928.7|97
1744995000000|2025-04-18 16:50:00|5934|5931|5933.6|5930.6|5935.9|5931.1|5933.6|5928.9|97
1744995300000|2025-04-18 16:55:00|5935.5|5929.1|5933.6|5930.6|5935.9|5931.1|5933.5|5928.9|113
1744995600000|2025-04-18 17:00:00|5935.5|5929.1|5933.5|5930.5|5935.7|5931.1|5933.4|5929|142
1744995900000|2025-04-18 17:05:00|5935.4|5929.1|5933.6|5930.6|5935.7|5930.6|5933.6|5928.9|170
1744996200000|2025-04-18 17:10:00|5935.4|5929.1|5935.4|5929.2|5935.5|5930.8|5933.5|5928.9|164
1744996500000|2025-04-18 17:15:00|5935.2|5929.1|5933.6|5930.6|5935.6|5931.1|5933.6|5929.1|116
1744996800000|2025-04-18 17:20:00|5935.1|5929.2|5933.6|5930.6|5935.7|5931|5933.6|5928.5|160
1744997100000|2025-04-18 17:25:00|5935.2|5929.4|5935.1|5930|5935.5|5931|5933.5|5929.2|154
1744997400000|2025-04-18 17:30:00|5935|5929.9|5933.6|5930.6|5936.6|5931.1|5933.5|5928.1|100
1744997700000|2025-04-18 17:35:00|5936.6|5928.3|5938.6|5929.6|5941.2|5932.7|5933.6|5928.2|77
1744998000000|2025-04-18 17:40:00|5938.7|5929.7|5943.3|5934.3|5944.4|5935.4|5936.1|5929.5|98
1744998300000|2025-04-18 17:45:00|5940.3|5931.3|5942.1|5935.9|5944.9|5936.7|5939.4|5931.2|158
1744998600000|2025-04-18 17:50:00|5942.6|5936.4|5940|5937|5943.7|5937.3|5939.9|5933.5|260
1744998900000|2025-04-18 17:55:00|5939.8|5936.8|5941.8|5932.8|5943.2|5936.9|5939.6|5932.8|228
1744999200000|2025-04-18 18:00:00|5942|5933|5943.6|5934.6|5944.7|5935.7|5941.8|5932.8|79
1744999500000|2025-04-18 18:05:00|5944.2|5935.2|5943.2|5934.2|5944.9|5935.9|5942.8|5933.8|144
1744999800000|2025-04-18 18:10:00|5942.5|5933.5|5943.9|5934.9|5944.4|5935.4|5942.3|5933.3|172
1745000100000|2025-04-18 18:15:00|5943.8|5934.8|5942.7|5933.7|5944.3|5935.3|5942.1|5933.1|191
1745000400000|2025-04-18 18:20:00|5943|5934|5940.6|5931.6|5943.8|5934.8|5940.6|5931.6|207
1745000700000|2025-04-18 18:25:00|5941.4|5932.4|5941.1|5932.1|5942.3|5933.3|5940.5|5931.5|176
1745001000000|2025-04-18 18:30:00|5941.5|5932.5|5940.2|5931.2|5943|5934|5939.7|5930.7|86
1745001300000|2025-04-18 18:35:00|5940.1|5931.1|5939.1|5930.1|5940.7|5931.7|5938.9|5929.9|166
1745001600000|2025-04-18 18:40:00|5939.9|5930.9|5939.2|5930.2|5940.5|5931.5|5938.8|5929.8|202
1745001900000|2025-04-18 18:45:00|5940.4|5931.4|5939.5|5930.5|5940.8|5931.8|5939.4|5930.4|263
1745002200000|2025-04-18 18:50:00|5940.3|5931.3|5939.2|5930.2|5940.6|5931.6|5939|5930|174
1745002500000|2025-04-18 18:55:00|5939|5931.2|5940.2|5931.2|5940.8|5931.8|5939|5930|368
1745002800000|2025-04-18 19:00:00|5940.1|5931.1|5942.8|5933.8|5944|5935|5939.2|5930.2|236
1745003100000|2025-04-18 19:05:00|5942.7|5933.7|5940.5|5931.5|5944.2|5935.2|5940.1|5931.1|125
1745003400000|2025-04-18 19:10:00|5940.6|5931.6|5943.6|5934.6|5944.7|5935.7|5940.3|5931.3|137
1745003700000|2025-04-18 19:15:00|5941|5932|5944.2|5935.2|5944.2|5935.2|5940.6|5931.6|220
1745004000000|2025-04-18 19:20:00|5941.4|5932.4|5943.4|5934.4|5945|5936|5941.3|5932.3|270
1745004300000|2025-04-18 19:25:00|5944.9|5935.9|5939.1|5931.9|5945.6|5936.6|5938.8|5931.1|147
1745004600000|2025-04-18 19:30:00|5942.3|5933.3|5939|5931.9|5942.5|5933.5|5939|5931.1|24
1745004900000|2025-04-18 19:35:00|5941.9|5932.9|5941.8|5932.8|5942.1|5933.1|5938.9|5931.9|52
1745005200000|2025-04-18 19:40:00|5942.1|5933.1|5942|5933|5942.7|5933.7|5941.8|5932.8|19
1745005500000|2025-04-18 19:45:00|5942.7|5933.7|5942.1|5933.1|5942.8|5933.8|5942|5933|19
1745005800000|2025-04-18 19:50:00|5942.4|5933.4|5940.5|5931.5|5942.5|5933.5|5938.6|5929.6|24
1745006100000|2025-04-18 19:55:00|5939.6|5930.6|5939.7|5930.7|5940.5|5931.5|5939.4|5930.4|35
1745006400000|2025-04-18 20:00:00|5939.6|5930.6|5939.8|5930.8|5940.1|5931.1|5939.6|5930.6|39
1745006700000|2025-04-18 20:05:00|5939.7|5930.7|5939.7|5930.7|5939.9|5931.9|5938.1|5930.6|20
1745007000000|2025-04-18 20:10:00|5939.8|5930.8|5943.2|5934.2|5943.5|5934.5|5939.6|5930.6|39
1745007300000|2025-04-18 20:15:00|5942.5|5933.5|5943.5|5934.5|5944|5935|5942.1|5933.1|182
1745007600000|2025-04-18 20:20:00|5943.6|5934.6|5945.2|5936.2|5946|5937|5942.3|5933.3|117
1745007900000|2025-04-18 20:25:00|5945.3|5936.3|5944.9|5935.9|5946.4|5937.4|5942.7|5933.7|200
1745008200000|2025-04-18 20:30:00|5945|5936|5941.9|5932.9|5945.9|5936.9|5941.9|5932.9|135
1745008500000|2025-04-18 20:35:00|5941.3|5932.3|5943.1|5935.9|5943.9|5935.9|5940.9|5931.9|18
1745008800000|2025-04-18 20:40:00|5944|5936.6|5943.1|5936.6|5944.2|5936.6|5942.4|5934.8|15
1745009100000|2025-04-18 20:45:00|5942.4|5935|5943.9|5934.9|5945|5937.4|5939.7|5930.7|123
1745009400000|2025-04-18 20:50:00|5944.6|5935.6|5943.9|5934.9|5944.6|5935.6|5941.6|5932.6|11
1745009700000|2025-04-18 20:55:00|5944.8|5934|5943.7|5932.9|5947.2|5936.4|5943.6|5932.8|5
1745179200000|2025-04-20 20:00:00|5943.1|5933.1|5934.2|5924.2|5943.1|5933.1|5932.1|5922.1|4
1745179500000|2025-04-20 20:05:00|5932.3|5922.3|5932.8|5922.8|5932.8|5922.8|5932.3|5922.3|2
1745179800000|2025-04-20 20:10:00|5931.6|5921.6|5931.6|5921.6|5931.6|5921.6|5931.6|5921.6|1
1745181600000|2025-04-20 20:40:00|5933.8|5923.8|5933.8|5923.8|5933.8|5923.8|5933.8|5923.8|1
1745181900000|2025-04-20 20:45:00|5931.1|5921.1|5933.7|5923.7|5933.7|5923.7|5931.1|5921.1|3
1745182200000|2025-04-20 20:50:00|5932.8|5922.8|5933.8|5923.8|5933.8|5923.8|5932.8|5922.8|2
1745182500000|2025-04-20 20:55:00|5934.7|5922.9|5934.1|5923.3|5934.7|5923.3|5934.1|5922.8|3
1745182800000|2025-04-20 21:00:00|5931.6|5925.8|5931.7|5925.9|5931.7|5925.9|5931.1|5925.3|4
1745183100000|2025-04-20 21:05:00|5932.8|5927|5932.8|5927|5932.8|5927|5932.4|5926.6|3
1745183400000|2025-04-20 21:10:00|5933.3|5927.5|5933|5927.2|5933.3|5927.5|5933|5927.2|3
1745183700000|2025-04-20 21:15:00|5932.5|5926.7|5932.5|5926.7|5932.5|5926.7|5932.5|5926.7|1
1745184000000|2025-04-20 21:20:00|5932.8|5927|5932.7|5926.9|5932.8|5927|5932.5|5926.7|3
1745184300000|2025-04-20 21:25:00|5933.7|5927.9|5934|5928.2|5934.3|5928.5|5933.7|5927.9|3
1745184600000|2025-04-20 21:30:00|5932|5926.2|5933.8|5928|5933.9|5928.1|5932|5926.2|4
1745184900000|2025-04-20 21:35:00|5934.2|5928.4|5933.4|5927.6|5934.4|5928.6|5933.4|5927.6|4
1745185200000|2025-04-20 21:40:00|5934.2|5928.4|5934|5928.2|5934.2|5928.4|5934|5928.2|2
1745185500000|2025-04-20 21:45:00|5934.1|5928.3|5933.6|5927.8|5934.1|5928.3|5933.6|5927.8|2
1745185800000|2025-04-20 21:50:00|5933.7|5927.9|5933.6|5927.8|5933.8|5928|5933.6|5927.8|3
1745186100000|2025-04-20 21:55:00|5933.9|5928.1|5935.7|5929.9|5935.7|5929.9|5933.9|5928.1|3
1745186400000|2025-04-20 22:00:00|5954.1|5948.3|5942.2|5936.4|5954.1|5948.3|5939.6|5933.8|104
1745186700000|2025-04-20 22:05:00|5941.3|5937.3|5946.9|5942.9|5947.4|5943.4|5941.3|5937.3|29
1745187000000|2025-04-20 22:10:00|5946.8|5942.8|5950.2|5946.2|5952.3|5948.3|5946.1|5942.1|136
1745187300000|2025-04-20 22:15:00|5949.9|5945.9|5948.3|5944.3|5950.6|5946.6|5947.5|5943.5|47
1745187600000|2025-04-20 22:20:00|5948.5|5944.5|5946.9|5942.9|5950.3|5946.3|5944.8|5940.8|68
1745187900000|2025-04-20 22:25:00|5946.6|5942.6|5943.3|5939.3|5947.2|5943.2|5943.1|5939.1|46
1745188200000|2025-04-20 22:30:00|5943.7|5939.7|5952.7|5948.7|5953.1|5949.1|5943.2|5939.2|69
1745188500000|2025-04-20 22:35:00|5952.4|5948.4|5950.3|5946.3|5952.4|5948.4|5947.2|5943.2|57
1745188800000|2025-04-20 22:40:00|5950.7|5946.7|5953.6|5949.6|5953.6|5949.6|5947.1|5943.1|59
1745189100000|2025-04-20 22:45:00|5954|5950|5953.2|5949.2|5954|5950|5952|5948|46
1745189400000|2025-04-20 22:50:00|5952.9|5948.9|5951.8|5947.8|5953|5949|5950.3|5946.3|45
1745189700000|2025-04-20 22:55:00|5952.2|5948.2|5953|5950|5953.6|5950.6|5949.4|5945.7|82
1745190000000|2025-04-20 23:00:00|5953.2|5950.2|5956.6|5953.6|5957|5953.8|5952.3|5948.9|286
1745190300000|2025-04-20 23:05:00|5956.8|5953.8|5955.4|5952.4|5957.7|5954.7|5954.8|5951.8|159
1745190600000|2025-04-20 23:10:00|5955.6|5952.6|5955.7|5952.7|5956.5|5953.5|5954.1|5951.1|118
1745190900000|2025-04-20 23:15:00|5956.1|5952.4|5955|5952|5956.2|5953.1|5954|5951|105
1745191200000|2025-04-20 23:20:00|5955.1|5952.1|5956.7|5953.7|5957.3|5954.3|5954.5|5951.5|108
1745191500000|2025-04-20 23:25:00|5956.8|5953.8|5953.7|5950.7|5957|5954|5952.5|5949.5|106
1745191800000|2025-04-20 23:30:00|5953.8|5950.8|5956.5|5953.5|5956.7|5953.7|5953|5950|147
1745192100000|2025-04-20 23:35:00|5956.7|5953.7|5957.5|5954.5|5958.3|5955.3|5955.8|5952.8|134
1745192400000|2025-04-20 23:40:00|5957.3|5954.3|5957.6|5954.6|5958.7|5955.7|5957|5954|126
1745192700000|2025-04-20 23:45:00|5957.7|5954.7|5959.1|5956.1|5959.1|5956.1|5955.9|5952.9|135
1745193000000|2025-04-20 23:50:00|5959.2|5956.2|5959.1|5956.1|5960.6|5957.6|5958.2|5955.2|134
1745193300000|2025-04-20 23:55:00|5959.4|5956.4|5961|5958|5961.7|5958.7|5958|5955|151
1745193600000|2025-04-21 00:00:00|5960.9|5957.9|5965.2|5962.2|5965.2|5962.2|5960.5|5957.5|219
1745193900000|2025-04-21 00:05:00|5965.1|5962.1|5965.7|5962.7|5966.2|5963.2|5962.1|5959.1|213
1745194200000|2025-04-21 00:10:00|5965.8|5962.8|5966.1|5963.1|5967.6|5964.6|5965.2|5962.2|256
1745194500000|2025-04-21 00:15:00|5966|5963|5965.8|5962.8|5966.9|5963.9|5963.5|5960.5|213
1745194800000|2025-04-21 00:20:00|5966|5963|5966.2|5963.2|5967.6|5964.6|5965.1|5962.2|185
1745195100000|2025-04-21 00:25:00|5966.3|5963.3|5967.9|5964.9|5968.6|5965.6|5964.2|5961.2|157
1745195400000|2025-04-21 00:30:00|5968|5965|5970.5|5968.7|5970.8|5969|5967.8|5964.8|195
1745195700000|2025-04-21 00:35:00|5970.4|5968.6|5967.7|5965.9|5971.6|5969.8|5967.2|5965.4|149
1745196000000|2025-04-21 00:40:00|5967.8|5966|5965|5963.2|5968.8|5967|5964.9|5963.1|142
1745196300000|2025-04-21 00:45:00|5965.2|5963.4|5963.7|5961.9|5965.6|5963.8|5962.5|5960.7|168
1745196600000|2025-04-21 00:50:00|5963.9|5962.1|5961.1|5958.1|5966.1|5964.3|5960.4|5958.1|199
1745196900000|2025-04-21 00:55:00|5961.3|5958.3|5961.8|5960|5964.2|5962.4|5961.1|5958.3|217
1745197200000|2025-04-21 01:00:00|5961.9|5960.1|5963.6|5961.8|5965.7|5963.9|5961.9|5960.1|207
1745197500000|2025-04-21 01:05:00|5963.5|5961.7|5962.4|5960.6|5963.6|5961.8|5960.3|5958.5|185
1745197800000|2025-04-21 01:10:00|5962.5|5960.7|5963.3|5960.3|5964|5962.2|5961.7|5959.8|157
1745198100000|2025-04-21 01:15:00|5963.7|5960.7|5963.6|5960.6|5964.1|5961.1|5962.1|5959.1|119
1745198400000|2025-04-21 01:20:00|5963.8|5960.8|5964.7|5962.9|5965.5|5963.3|5961.7|5958.7|137
1745198700000|2025-04-21 01:25:00|5964.6|5962.8|5967.4|5965.6|5967.9|5966.1|5964.1|5962.3|139
1745199000000|2025-04-21 01:30:00|5967.5|5965.7|5966.6|5964.8|5967.6|5965.8|5965.1|5963.3|128
1745199300000|2025-04-21 01:35:00|5966.5|5964.7|5963.5|5961.7|5967|5965.2|5962.2|5960.4|139
1745199600000|2025-04-21 01:40:00|5963.6|5961.8|5961.1|5959.3|5963.6|5961.8|5960.2|5958.4|97
1745199900000|2025-04-21 01:45:00|5961.2|5959.4|5963.8|5962|5963.8|5962|5960.9|5958.9|105
1745200200000|2025-04-21 01:50:00|5963.5|5961.7|5964.6|5962.8|5966|5964.1|5963.4|5961.6|142
1745200500000|2025-04-21 01:55:00|5964.4|5962.6|5967.6|5965.8|5967.8|5966|5964.2|5962.4|116
1745200800000|2025-04-21 02:00:00|5967.4|5965.6|5968.1|5966.3|5969.3|5967.5|5967.4|5965.6|111
1745201100000|2025-04-21 02:05:00|5968|5966.2|5965.7|5963.9|5968.8|5967|5965.5|5963.7|90
1745201400000|2025-04-21 02:10:00|5965.9|5964.1|5969.4|5967.6|5969.4|5967.6|5965.5|5963.7|94
1745201700000|2025-04-21 02:15:00|5969.1|5967.3|5969.6|5967.8|5971.4|5969.6|5969.1|5967.3|109
1745202000000|2025-04-21 02:20:00|5969.7|5967.9|5971.9|5970.1|5972.5|5970.7|5969.5|5967.7|118
1745202300000|2025-04-21 02:25:00|5972|5970.2|5977.7|5974.7|5978.5|5976.1|5972|5970.2|318
1745202600000|2025-04-21 02:30:00|5977.9|5974.9|5979.2|5976.2|5979.2|5976.2|5975.5|5972.5|257
1745202900000|2025-04-21 02:35:00|5979.1|5976.1|5977.4|5975.6|5979.4|5976.4|5976.6|5973.6|168
1745203200000|2025-04-21 02:40:00|5977.3|5975.5|5974.4|5972.6|5978.5|5976.7|5974.3|5971.4|143
1745203500000|2025-04-21 02:45:00|5974.3|5972.5|5977.4|5975.6|5977.9|5976.1|5973|5970|183
1745203800000|2025-04-21 02:50:00|5977.3|5975.5|5978.7|5975.7|5979.5|5977.7|5976.2|5974.4|131
1745204100000|2025-04-21 02:55:00|5978.8|5975.8|5980.1|5978.3|5983.3|5981.5|5978.8|5975.8|160
1745204400000|2025-04-21 03:00:00|5980.2|5978.4|5983.2|5981.4|5983.2|5981.4|5979.6|5977.8|100
1745204700000|2025-04-21 03:05:00|5983.3|5981.5|5988|5986.2|5988|5986.2|5982.9|5981.1|88
1745205000000|2025-04-21 03:10:00|5987.9|5986.1|5987.7|5985.9|5990.9|5989.1|5986.9|5985.1|123
1745205300000|2025-04-21 03:15:00|5987.5|5985.7|5984.6|5982.8|5988|5986.2|5983.8|5982|146
1745205600000|2025-04-21 03:20:00|5984.1|5982.3|5988.2|5986.4|5990.8|5989|5983.5|5981.7|149
1745205900000|2025-04-21 03:25:00|5988.1|5986.3|5990.5|5987.5|5994.1|5991.1|5987.6|5985.8|240
1745206200000|2025-04-21 03:30:00|5990.6|5987.6|5992.3|5989.3|5992.8|5989.8|5989.6|5986.6|146
1745206500000|2025-04-21 03:35:00|5992.2|5989.2|5998.6|5996.8|5998.7|5996.9|5991|5988.7|172
1745206800000|2025-04-21 03:40:00|5998.4|5996.6|6000.7|5997.7|6003.1|6001.3|5997.6|5995.8|178
1745207100000|2025-04-21 03:45:00|6000.8|5997.8|5999.5|5997.7|6003.8|6000.8|5999|5997.2|148
1745207400000|2025-04-21 03:50:00|5999.6|5997.8|6002.7|5999.7|6003.4|6000.4|5999.5|5997|193
1745207700000|2025-04-21 03:55:00|6002.6|5999.6|6003.7|6000.7|6006.1|6003.1|6002.6|5999.6|151
1745208000000|2025-04-21 04:00:00|6003.8|6000.8|5997.3|5994.1|6003.8|6000.8|5997.3|5994.1|169
1745208300000|2025-04-21 04:05:00|5997|5993.8|5993.6|5991.8|5997.1|5994.1|5993.3|5990.3|103
1745208600000|2025-04-21 04:10:00|5993.7|5991.9|5994|5991|5994.7|5991.9|5992|5988.7|110
1745208900000|2025-04-21 04:15:00|5994.1|5991.1|5993.7|5990.7|5995.1|5992.1|5992.7|5989.7|122
1745209200000|2025-04-21 04:20:00|5993.6|5990.6|5991.1|5988.1|5994.2|5991.2|5990.9|5987.9|105
1745209500000|2025-04-21 04:25:00|5991|5988|5990.3|5986.9|5992.5|5989.5|5989.1|5986|121
1745209800000|2025-04-21 04:30:00|5990.5|5986.8|5993.4|5990.4|5993.6|5990.6|5990.5|5986.8|122
1745210100000|2025-04-21 04:35:00|5993.3|5990.3|5991.1|5988.1|5993.4|5990.4|5990.9|5987.9|107
1745210400000|2025-04-21 04:40:00|5991.2|5988.2|5990|5988.2|5992.3|5989.9|5989.1|5986.7|96
1745210700000|2025-04-21 04:45:00|5990.1|5988.3|5992.8|5991|5992.9|5991.1|5989.6|5987|83
1745211000000|2025-04-21 04:50:00|5992.9|5991.1|5996.5|5994.7|5996.7|5994.7|5992.9|5990.7|58
1745211300000|2025-04-21 04:55:00|5996.6|5994.8|5998.8|5997|5998.8|5997|5996|5993|47
1745211600000|2025-04-21 05:00:00|5999.1|5996.1|5998.3|5995.3|5999.7|5997.5|5997.5|5995.3|96
1745211900000|2025-04-21 05:05:00|5998.4|5995.4|5998.4|5996.6|5999.6|5997.2|5997|5994.3|113
1745212200000|2025-04-21 05:10:00|5998.5|5996.7|5998.7|5996.9|5999.6|5997.4|5997.7|5995.6|87
1745212500000|2025-04-21 05:15:00|5999.6|5995.6|5998.9|5995.9|6001.1|5998.1|5998.4|5995.5|70
1745212800000|2025-04-21 05:20:00|5999|5996|6000.5|5997.5|6000.5|5997.5|5998.3|5995.3|48
1745213100000|2025-04-21 05:25:00|6000.7|5997.7|6004.3|6001.3|6004.5|6001.5|6000|5997.4|85
1745213400000|2025-04-21 05:30:00|6004.5|6001.5|6007.8|6004.8|6008.1|6006.1|6002.9|6000.4|204
1745213700000|2025-04-21 05:35:00|6008.1|6005.1|6007.2|6005.4|6008.4|6006.2|6004.5|6002.7|121
1745214000000|2025-04-21 05:40:00|6007.1|6005.3|6008.6|6006.8|6009.3|6007.3|6006.1|6004.2|117
1745214300000|2025-04-21 05:45:00|6008.8|6007|6012.5|6010.7|6013.9|6011.8|6008.2|6006.4|143
1745214600000|2025-04-21 05:50:00|6012.4|6010.6|6011.4|6008.3|6013|6010.9|6009.7|6006.3|145
1745214900000|2025-04-21 05:55:00|6011.6|6008.6|6012.5|6010.7|6015.6|6012.9|6010.6|6008.6|131
1745215200000|2025-04-21 06:00:00|6012.6|6010.8|6011.9|6010.1|6014.8|6013|6010.6|6008.2|222
1745215500000|2025-04-21 06:05:00|6012|6010.2|6009.7|6007.9|6014.3|6012.5|6009.1|6007.3|162
1745215800000|2025-04-21 06:10:00|6009.8|6008|6004.3|6001.3|6010.3|6008.5|6004.2|6001.2|134
1745216100000|2025-04-21 06:15:00|6004.1|6001.1|6000.8|5999|6004.8|6003|6000.8|5999|118
1745216400000|2025-04-21 06:20:00|6000.9|5999.1|6000.7|5998.9|6003.7|6001.9|5999.6|5997.8|135
1745216700000|2025-04-21 06:25:00|6000.6|5998.8|6001.5|5999.7|6003.1|6001.3|6000.4|5998.6|124
1745217000000|2025-04-21 06:30:00|6001.2|5999.4|5999.1|5997.3|6001.9|6000.1|5998.9|5997.1|105
1745217300000|2025-04-21 06:35:00|5999|5997.2|6003.4|6001.6|6003.4|6001.6|5997.4|5995.6|151
1745217600000|2025-04-21 06:40:00|6003.5|6001.7|6001.3|5999.5|6006|6004.2|6001.1|5999.3|177
1745217900000|2025-04-21 06:45:00|6001.1|5999.3|5998.1|5996.3|6003.1|6001.3|5997.9|5996.1|238
1745218200000|2025-04-21 06:50:00|5998.2|5996.4|5996.4|5994.6|6000.3|5998.5|5996.3|5994.5|187
1745218500000|2025-04-21 06:55:00|5996.5|5994.7|6001.4|5999.6|6002.2|6000.4|5996.3|5994.5|195
1745218800000|2025-04-21 07:00:00|6001.6|5999.8|6002.4|6000.6|6006.7|6004.8|6000.3|5998|249
1745219100000|2025-04-21 07:05:00|6002.1|6000.3|6000.6|5998.8|6002.2|6000.4|5999.5|5997.7|213
1745219400000|2025-04-21 07:10:00|6000.8|5999|6002.3|6000.5|6003|6001.2|5999.6|5997|159
1745219700000|2025-04-21 07:15:00|6002.2|6000.4|6003.5|6001.7|6003.5|6001.7|6000|5997.6|171
1745220000000|2025-04-21 07:20:00|6003.7|6001.9|6005.8|6004|6009.4|6007.6|6003.7|6001.9|227
1745220300000|2025-04-21 07:25:00|6006|6003|6003.6|6001.8|6006|6003.6|6002.6|6000.1|198
1745220600000|2025-04-21 07:30:00|6003.5|6001.7|6008.3|6005.3|6009.9|6006.5|6003.3|6001.1|225
1745220900000|2025-04-21 07:35:00|6008.1|6005.1|6010.1|6008.3|6011.6|6009.8|6007.5|6004.5|80
1745221200000|2025-04-21 07:40:00|6009.9|6008.1|6012.5|6010.7|6014.4|6012.5|6009.7|6007.9|179
1745221500000|2025-04-21 07:45:00|6012.7|6010.9|6015.9|6014.1|6016.5|6014.7|6011.5|6009|121
1745221800000|2025-04-21 07:50:00|6016|6014.2|6015.1|6012.1|6016.2|6014.2|6012.7|6010.5|158
1745222100000|2025-04-21 07:55:00|6014.9|6011.9|6015.7|6013.9|6019.1|6016.6|6013|6010|286
1745222400000|2025-04-21 08:00:00|6015.6|6013.8|6012.1|6010.3|6015.7|6013.9|6011.3|6009|322
1745222700000|2025-04-21 08:05:00|6012|6010.2|6015|6013.2|6016.7|6014.9|6011.6|6009.8|229
1745223000000|2025-04-21 08:10:00|6014.9|6013.1|6012.5|6010.7|6015.1|6013.3|6012.5|6010.7|206
1745223300000|2025-04-21 08:15:00|6012.4|6010.6|6013.3|6010.3|6014.3|6012.3|6009.7|6007.5|247
1745223600000|2025-04-21 08:20:00|6013.4|6010.4|6014.1|6011.1|6014.9|6013.1|6012|6010.2|201
1745223900000|2025-04-21 08:25:00|6013.6|6011.8|6013.5|6011.7|6015.5|6013.4|6013.2|6011|193
1745224200000|2025-04-21 08:30:00|6013.6|6011.8|6013.6|6011.8|6014.2|6011.9|6011.9|6010.1|173
1745224500000|2025-04-21 08:35:00|6013.7|6011.9|6015.9|6014.1|6015.9|6014.1|6012.4|6010.6|180
1745224800000|2025-04-21 08:40:00|6015.8|6014|6017.6|6015.8|6018.3|6016.4|6015.6|6013.8|153
1745225100000|2025-04-21 08:45:00|6017.7|6015.9|6016|6014.2|6017.7|6015.9|6015.4|6013|174
1745225400000|2025-04-21 08:50:00|6016.1|6014.3|6015.9|6014.1|6017.7|6015.7|6015.5|6013.7|115
1745225700000|2025-04-21 08:55:00|6016|6014.2|6016.5|6014.7|6016.9|6015.1|6014.4|6012.6|134
1745226000000|2025-04-21 09:00:00|6016.4|6014.6|6015|6013.2|6016.5|6014.7|6014.4|6012.6|140
1745226300000|2025-04-21 09:05:00|6014.9|6013.1|6015.6|6013.8|6015.7|6013.9|6013.3|6011.5|134
1745226600000|2025-04-21 09:10:00|6015.8|6014|6017.2|6015.4|6018|6016|6015.1|6012.9|233
1745226900000|2025-04-21 09:15:00|6016.9|6015.1|6017.2|6014.2|6018.7|6015.7|6015.2|6013|187
1745227200000|2025-04-21 09:20:00|6017.3|6014.3|6019.4|6016.4|6020.2|6017.8|6016.9|6013.9|220
1745227500000|2025-04-21 09:25:00|6019.5|6016.5|6014.5|6011.5|6019.5|6016.5|6013.7|6010.7|159
1745227800000|2025-04-21 09:30:00|6014.6|6011.6|6016.9|6015.1|6017.9|6015.6|6014.6|6011.6|169
1745228100000|2025-04-21 09:35:00|6016.8|6015|6019.4|6017.6|6020.5|6018|6016.5|6014.6|189
1745228400000|2025-04-21 09:40:00|6020|6017|6019|6016|6020.8|6018.1|6017.7|6015.6|129
1745228700000|2025-04-21 09:45:00|6019.1|6016.1|6013|6011.2|6019.5|6016.5|6012.8|6011|156
1745229000000|2025-04-21 09:50:00|6013.1|6011.3|6012.4|6010.6|6014.1|6012.3|6012.2|6010.4|155
1745229300000|2025-04-21 09:55:00|6012.3|6010.5|6012.1|6010.3|6013|6011.2|6011.3|6009.5|131
1745229600000|2025-04-21 10:00:00|6011.9|6010.1|6011.9|6010.1|6012.4|6010.6|6010.5|6008.7|125
1745229900000|2025-04-21 10:05:00|6011.8|6010|6009.9|6008.1|6013.7|6011.7|6009.9|6008.1|198
1745230200000|2025-04-21 10:10:00|6010|6008.2|6010.9|6009.1|6011.3|6009.2|6008.6|6006.6|157
1745230500000|2025-04-21 10:15:00|6010.8|6009|6011|6009.2|6011|6009.2|6008.9|6007.1|92
1745230800000|2025-04-21 10:20:00|6011.2|6009.4|6009|6007.2|6011.3|6009.5|6008.2|6006.4|103
1745231100000|2025-04-21 10:25:00|6009.1|6007.3|6006|6004.2|6009.1|6007.3|6005.8|6004|133
1745231400000|2025-04-21 10:30:00|6006.2|6004.4|6006.2|6004.4|6007.9|6006.1|6005.2|6003.4|130
1745231700000|2025-04-21 10:35:00|6006.3|6004.5|6005.9|6002.9|6006.8|6005|6004.7|6002.3|145
1745232000000|2025-04-21 10:40:00|6006|6003|6006|6003|6006.1|6003.3|6003.8|6001.4|165
1745232300000|2025-04-21 10:45:00|6005.9|6002.9|6007.6|6004.6|6008|6005|6005.8|6002.8|111
1745232600000|2025-04-21 10:50:00|6007.8|6004.8|6008.4|6006.6|6012.2|6010.4|6007.8|6004.8|203
1745232900000|2025-04-21 10:55:00|6008.3|6006.5|6008.7|6006.9|6009.4|6007.6|6006.3|6004.5|182
1745233200000|2025-04-21 11:00:00|6008.9|6007.1|6012|6010.2|6013|6011.2|6008.9|6007.1|173
1745233500000|2025-04-21 11:05:00|6011.9|6010.1|6006.1|6004.3|6012.1|6010.3|6005.8|6003.9|208
1745233800000|2025-04-21 11:10:00|6006.4|6004.6|6005.1|6003.3|6007.7|6005.7|6005.1|6002.7|123
1745234100000|2025-04-21 11:15:00|6004.9|6003.1|6009.1|6006.1|6009.4|6006.4|6004.1|6002.3|132
1745234400000|2025-04-21 11:20:00|6009|6006|6008.9|6005.9|6010.4|6007.4|6008.3|6005.3|155
1745234700000|2025-04-21 11:25:00|6009|6006|6007.5|6004.5|6009.2|6006.2|6006.6|6003.6|123
1745235000000|2025-04-21 11:30:00|6007.8|6004.8|6011.7|6008.7|6011.7|6008.7|6006.8|6003.8|110
1745235300000|2025-04-21 11:35:00|6011.5|6008.5|6011.7|6009.9|6013.3|6011.4|6009.9|6006.9|181
1745235600000|2025-04-21 11:40:00|6011.9|6010.1|6016.2|6014.4|6016.3|6014.5|6011.4|6009.6|155
1745235900000|2025-04-21 11:45:00|6016.3|6014.5|6015.2|6013.4|6017.7|6015.9|6014.6|6012.8|155
1745236200000|2025-04-21 11:50:00|6015.4|6013.6|6012|6010.2|6015.9|6014.1|6011.9|6010.1|161
1745236500000|2025-04-21 11:55:00|6012.1|6010.3|6011|6009.2|6012.8|6011|6009.2|6007.4|186
1745236800000|2025-04-21 12:00:00|6010.9|6009.1|6013.6|6011.8|6016.1|6013.8|6010.7|6008.9|244
1745237100000|2025-04-21 12:05:00|6013.7|6011.9|6012.4|6010.6|6014|6012.2|6012|6010.2|181
1745237400000|2025-04-21 12:10:00|6012.3|6010.5|6008.3|6006.5|6012.3|6010.5|6007.9|6006.1|171
1745237700000|2025-04-21 12:15:00|6008.4|6006.6|6011.2|6009.4|6011.7|6009.9|6008.1|6006.3|192
1745238000000|2025-04-21 12:20:00|6011.3|6009.5|6006.3|6004.5|6012|6010.2|6005.7|6003.9|214
1745238300000|2025-04-21 12:25:00|6006.5|6004.7|6004.7|6002.9|6006.7|6004.9|6004.2|6002.4|203
1745238600000|2025-04-21 12:30:00|6004.5|6002.7|6007.2|6005.4|6009.1|6006.8|6003.7|6001.9|191
1745238900000|2025-04-21 12:35:00|6007.3|6005.5|6011|6009.2|6011|6009.2|6007.3|6005.5|166
1745239200000|2025-04-21 12:40:00|6011.2|6009.4|6011.7|6009.9|6013.6|6011.3|6009.4|6007.6|144
1745239500000|2025-04-21 12:45:00|6011.5|6009.7|6015.6|6013.8|6016|6014.2|6010.9|6009.1|189
1745239800000|2025-04-21 12:50:00|6015.5|6013.7|6015.6|6013.8|6018.1|6016.3|6014.8|6013|189
1745240100000|2025-04-21 12:55:00|6015.7|6013.9|6018.1|6016.3|6019.1|6017.3|6015.7|6013.9|180
1745240400000|2025-04-21 13:00:00|6017.9|6016.1|6018.5|6016.7|6019.2|6017.4|6016.6|6014.8|180
1745240700000|2025-04-21 13:05:00|6018.6|6016.8|6018.3|6016.5|6019.5|6017.4|6016.6|6014.7|172
1745241000000|2025-04-21 13:10:00|6018.4|6016.6|6016.3|6014.5|6019.9|6018.1|6015.8|6014|175
1745241300000|2025-04-21 13:15:00|6016.4|6014.6|6014.3|6012.5|6017.1|6015.3|6014.3|6012.5|184
1745241600000|2025-04-21 13:20:00|6014.2|6012.4|6011.2|6009.4|6014.6|6012.8|6011.1|6009.3|196
1745241900000|2025-04-21 13:25:00|6010.8|6009|6011|6009.2|6012.1|6010.3|6009.5|6007.7|235
1745242200000|2025-04-21 13:30:00|6011.1|6009.3|6007.2|6005.4|6012.6|6010.8|6005.8|6004|314
1745242500000|2025-04-21 13:35:00|6007.1|6005.3|6009.1|6007.3|6009.7|6007.9|6005.1|6003.3|282
1745242800000|2025-04-21 13:40:00|6009|6007.2|6009.8|6008|6011|6009.2|6007.5|6005.7|270
1745243100000|2025-04-21 13:45:00|6009.9|6008.1|6014.7|6012.9|6015.1|6013.3|6008.3|6006.5|302
1745243400000|2025-04-21 13:50:00|6014.6|6012.8|6012.9|6011.1|6016.2|6014.4|6012|6010.2|344
1745243700000|2025-04-21 13:55:00|6012.8|6011|6008.8|6007|6013|6011.2|6008.8|6007|167
1745244000000|2025-04-21 14:00:00|6008.6|6006.8|6006.9|6005.1|6012|6010.2|6006.9|6005.1|301
1745244300000|2025-04-21 14:05:00|6007|6005.2|6010.7|6008.9|6010.7|6008.9|6006.5|6004.7|252
1745244600000|2025-04-21 14:10:00|6010.9|6009.1|6007.3|6005.5|6012.3|6010.5|6005.6|6003.8|296
1745244900000|2025-04-21 14:15:00|6007.2|6005.4|6011|6009.2|6011.4|6009.6|6005.8|6004|278
1745245200000|2025-04-21 14:20:00|6010.9|6009.1|6010|6008.2|6011.2|6009.4|6007.2|6005.4|222
1745245500000|2025-04-21 14:25:00|6010.1|6008.3|6011.6|6009.8|6013.9|6012.1|6009.6|6007.8|262
1745245800000|2025-04-21 14:30:00|6011.7|6009.9|6007.1|6005.3|6012.4|6010.6|6007.1|6005.3|223
1745246100000|2025-04-21 14:35:00|6007.3|6005.5|6009.8|6008|6010.3|6008.5|6005.8|6004|306
1745246400000|2025-04-21 14:40:00|6009.7|6007.9|6008.5|6006.7|6011.3|6009.5|6008.3|6006.5|214
1745246700000|2025-04-21 14:45:00|6008.4|6006.6|6007.7|6005.9|6010.9|6009.1|6005.4|6003.6|275
1745247000000|2025-04-21 14:50:00|6007.8|6006|6007.8|6006|6009.1|6007.3|6005.8|6004|260
1745247300000|2025-04-21 14:55:00|6008|6006.2|6006.2|6004.4|6008.9|6007.1|6005.5|6003.7|220
1745247600000|2025-04-21 15:00:00|6006|6004.2|6004.7|6002.9|6006.2|6004.4|6002.5|6000.7|260
1745247900000|2025-04-21 15:05:00|6004.9|6003.1|6001.8|6000|6005.1|6003.3|6000.4|5998.6|290
1745248200000|2025-04-21 15:10:00|6001.7|5999.9|6000.4|5997.4|6003.6|6001.1|6000.4|5997.4|196
1745248500000|2025-04-21 15:15:00|6000.5|5997.5|6002.1|6000.3|6003.4|6001.6|5998.3|5996.4|248
1745248800000|2025-04-21 15:20:00|6002.3|6000.5|5999.6|5996.2|6003.5|6001.7|5997.2|5995.2|325
1745249100000|2025-04-21 15:25:00|5999.9|5996.4|6004.3|6002.5|6004.6|6002.8|5999.2|5996.2|206
1745249400000|2025-04-21 15:30:00|6004.4|6002.6|6000.8|5999|6004.4|6002.6|6000.6|5998.8|210
1745249700000|2025-04-21 15:35:00|6000.9|5999.1|6001.7|5999.9|6001.9|6000.1|5999.8|5998|181
1745250000000|2025-04-21 15:40:00|6001.9|6000.1|6001.3|5999.5|6001.9|6000.1|5999.8|5998|185
1745250300000|2025-04-21 15:45:00|6001.5|5999.7|6001.3|5999.5|6001.7|5999.9|6000|5998.2|181
1745250600000|2025-04-21 15:50:00|6001.2|5999.4|5999.3|5997.5|6001.2|5999.4|5998|5996.2|194
1745250900000|2025-04-21 15:55:00|5999.9|5998.1|6000.2|5998.4|6001|5999.2|5998.5|5996.7|170
1745251200000|2025-04-21 16:00:00|6000.1|5998.3|6001.2|5999.4|6001.2|5999.4|5999.6|5997.8|153
1745251500000|2025-04-21 16:05:00|6001.6|5999.8|6001.5|5999.7|6002.7|6000.9|6000.9|5999.1|104
1745251800000|2025-04-21 16:10:00|6001.2|5999.4|6001.8|6000|6003.8|6002|5999.1|5997.3|129
1745252100000|2025-04-21 16:15:00|6002|6000.2|6002.3|6000.5|6003.1|6001.3|6000.9|5999.1|145
1745252400000|2025-04-21 16:20:00|6002.4|6000.6|6002.2|6000.4|6003.1|6001.3|6001.5|5999.7|98
1745252700000|2025-04-21 16:25:00|6002.3|6000.5|6002.4|6000.6|6003.1|6001.3|6001.1|5999.3|121
1745253000000|2025-04-21 16:30:00|6002.3|6000.5|6001.3|5999.5|6003.4|6001.6|6000.9|5999.1|130
1745253300000|2025-04-21 16:35:00|6001.5|5999.7|6000.8|5999|6001.7|5999.9|5999.8|5998|118
1745253600000|2025-04-21 16:40:00|6000.9|5999.1|5999.6|5997.8|6001.5|5999.7|5999|5997.2|109
1745253900000|2025-04-21 16:45:00|5999.5|5997.7|6002.1|6000.3|6002.2|6000.4|5999.3|5997.5|139
1745254200000|2025-04-21 16:50:00|6002|6000.2|6002.6|6000.8|6003.2|6001.4|6001.1|5999.3|141
1745254500000|2025-04-21 16:55:00|6002.7|6000.9|6001.9|6000.1|6003.5|6001.7|6000.9|5999.1|134
1745254800000|2025-04-21 17:00:00|6002.1|6000.3|5996.3|5993.3|6002.2|6000.4|5994.4|5992.6|192
1745255100000|2025-04-21 17:05:00|5996|5993|5996.7|5994.9|5998.4|5996.3|5995.4|5992.7|124
1745255400000|2025-04-21 17:10:00|5996.8|5995|5995.8|5994|5997.3|5995.5|5994.4|5992.6|110
1745255700000|2025-04-21 17:15:00|5995.7|5993.9|5996.4|5994.6|5996.8|5995|5994.6|5992.8|115
1745256000000|2025-04-21 17:20:00|5996.5|5994.7|5996.6|5994.8|5998|5996.2|5996.2|5993.6|81
1745256300000|2025-04-21 17:25:00|5996.4|5994.6|5996.1|5994.3|5996.9|5994.8|5994.1|5992.3|140
1745256600000|2025-04-21 17:30:00|5996.2|5994.4|5995.9|5994.1|5997.5|5995.4|5995|5993.1|123
1745256900000|2025-04-21 17:35:00|5995.8|5994|5997.6|5995.8|5998.2|5996.3|5995.6|5993.8|84
1745257200000|2025-04-21 17:40:00|5997.7|5995.9|5996.6|5994.8|5998.2|5996.2|5996|5994.2|88
1745257500000|2025-04-21 17:45:00|5996.7|5994.9|5996.8|5995|5997.5|5995.7|5996.1|5994.3|82
1745257800000|2025-04-21 17:50:00|5996.7|5994.9|5998.9|5997.1|5999.1|5997.3|5996.7|5994.9|94
1745258100000|2025-04-21 17:55:00|5998.8|5997|5999.3|5997.5|5999.6|5997.8|5998.3|5996.2|84
1745258400000|2025-04-21 18:00:00|5999.2|5997.4|5997.5|5995.7|5999.6|5997.8|5997.3|5995.5|88
1745258700000|2025-04-21 18:05:00|5997.6|5995.8|5997.6|5995.8|5998.5|5996.7|5997.1|5995.3|89
1745259000000|2025-04-21 18:10:00|5997.5|5995.7|5998.1|5996.3|5998.5|5996.7|5997|5994.6|73
1745259300000|2025-04-21 18:15:00|5998|5996.2|5999|5997.2|5999.8|5998|5998|5996.2|88
1745259600000|2025-04-21 18:20:00|5999.1|5997.3|5998.9|5997.1|6000|5998.2|5997.8|5996|82
1745259900000|2025-04-21 18:25:00|5998.7|5996.9|6001.1|5999.3|6001.5|5999.7|5998.6|5996.8|65
1745260200000|2025-04-21 18:30:00|6001.3|5999.5|6004.5|6002.7|6004.6|6002.8|6001|5999.2|115
1745260500000|2025-04-21 18:35:00|6004.6|6002.8|6006.1|6004.3|6006.8|6005|6004.1|6002|141
1745260800000|2025-04-21 18:40:00|6006.2|6004.4|6005.3|6002.3|6006.8|6004.6|6004.9|6002|95
1745261100000|2025-04-21 18:45:00|6005.6|6002.6|6007.3|6004.3|6007.3|6004.4|6005.4|6002.4|74
1745261400000|2025-04-21 18:50:00|6007.2|6004.2|6005.5|6002.5|6007.2|6004.2|6004.9|6001.9|60
1745261700000|2025-04-21 18:55:00|6005.3|6002.3|6006.1|6003.1|6007.1|6004.1|6004.7|6001.7|110
1745262000000|2025-04-21 19:00:00|6005.9|6002.9|6014.4|6012.6|6015|6012.9|6004.4|6001.4|193
1745262300000|2025-04-21 19:05:00|6014.3|6012.5|6009.1|6005.4|6015.8|6012.5|6008.9|6005.1|140
1745262600000|2025-04-21 19:10:00|6008.1|6006.3|6005.9|6004.1|6008.1|6006.3|6005.8|6003.9|72
1745262900000|2025-04-21 19:15:00|6005.8|6004|6003.9|6002.1|6006.7|6004.6|6003.8|6002|63
1745263200000|2025-04-21 19:20:00|6005.1|6001.1|6003.6|6001.8|6005.2|6003.4|6002.6|6000.7|93
1745263500000|2025-04-21 19:25:00|6003.4|6001.6|6002.2|6000.4|6005.1|6002.8|6002|6000.2|65
1745263800000|2025-04-21 19:30:00|6002.4|6000.6|6004|6001|6004.6|6002.6|6002.1|6000.3|71
1745264100000|2025-04-21 19:35:00|6003.9|6000.9|6002.3|6000.5|6004.4|6002.6|6002.2|6000.4|75
1745264400000|2025-04-21 19:40:00|6002.6|6000.8|6003.6|6001.8|6004.4|6002.2|6002.2|6000.1|95
1745264700000|2025-04-21 19:45:00|6003.7|6001.9|6003|6001.2|6004.1|6002.3|6002.6|6000.8|62
1745265000000|2025-04-21 19:50:00|6002.9|6001.1|6003.4|6001.6|6004.1|6002.3|6001.5|5999.3|102
1745265300000|2025-04-21 19:55:00|6003.5|6001.7|6002.4|6000.6|6005.5|6003.7|6002.4|6000.3|91
1745265600000|2025-04-21 20:00:00|6002.5|6000.7|6000.6|5998.8|6003.2|6001.4|6000.6|5998.8|55
1745265900000|2025-04-21 20:05:00|6000.4|5998.6|6000.2|5998.4|6001.2|5998.6|5999.5|5996.9|54
1745266200000|2025-04-21 20:10:00|6000.3|5998.5|6001.3|5999.5|6001.8|5999.7|6000.1|5997.8|38
1745266500000|2025-04-21 20:15:00|6001.2|5999.4|6002.7|5999.7|6003|6000|6001.1|5998.6|29
1745266800000|2025-04-21 20:20:00|6002.9|5999.9|6004.4|6001.4|6004.9|6001.6|6002.9|5999.9|48
1745267100000|2025-04-21 20:25:00|6004.8|6000.8|6004.7|6001.7|6005.3|6001.7|6003.7|6000.3|36
1745267400000|2025-04-21 20:30:00|6004.6|6001.6|6003.9|6000.9|6004.9|6001.7|6003.8|6000.4|37
1745267700000|2025-04-21 20:35:00|6003.8|6000.8|6002.9|5999.9|6004.3|6001.2|6002.9|5999.6|37
1745268000000|2025-04-21 20:40:00|6003.4|5999.4|6000.2|5997.2|6003.5|6000.3|5999.8|5996.8|71
1745268300000|2025-04-21 20:45:00|6000.1|5997.1|6001.2|5998.2|6001.8|5998.4|6000.1|5996.7|57
1745268600000|2025-04-21 20:50:00|6001.3|5998.3|6002.2|5999.2|6002.2|5999.2|6001.3|5998|32
1745268900000|2025-04-21 20:55:00|6003.1|5998.3|6003.2|5998.4|6004.2|5999.4|6003.1|5998.2|65
1745269200000|2025-04-21 21:00:00|5999.4|5993.6|6003.7|5997.9|6004.3|5998.5|5996.4|5990.6|17
1745269500000|2025-04-21 21:05:00|6003.8|5998|5999.3|5993.5|6005|5999.2|5997.4|5991.6|35
1745269800000|2025-04-21 21:10:00|5999.4|5993.6|6003.2|5997.4|6004.1|5998.3|5999.4|5993.6|19
1745270100000|2025-04-21 21:15:00|6003.3|5997.5|6003.3|5997.5|6003.3|5997.5|6003.3|5997.5|1
1745270400000|2025-04-21 21:20:00|6003.7|5997.9|6005.4|5999.6|6005.4|5999.6|6003.7|5997.9|5
1745270700000|2025-04-21 21:25:00|6005.3|5999.5|6000.9|5995.1|6005.4|5999.6|6000.7|5994.9|58
1745271000000|2025-04-21 21:30:00|6002.1|5996.3|6000.1|5994.3|6002.1|5996.3|5999.6|5993.8|89
1745271300000|2025-04-21 21:35:00|5999.8|5994|5999|5993.2|6001.2|5995.4|5999|5993.2|34
1745271600000|2025-04-21 21:40:00|5999.8|5994|5998.4|5992.6|5999.8|5994|5997.9|5992.1|27
1745271900000|2025-04-21 21:45:00|5998.2|5992.4|5999|5993.2|5999.4|5993.6|5997.5|5991.7|109
1745272200000|2025-04-21 21:50:00|5998.3|5992.5|5998.7|5992.9|5999.3|5993.5|5997.4|5991.6|86
1745272500000|2025-04-21 21:55:00|5998.6|5992.8|5997.1|5991.3|5999.1|5993.3|5996.7|5990.9|92
1745272800000|2025-04-21 22:00:00|5996.9|5991.1|5999.4|5993.9|6001.8|5996|5996.8|5991|187
1745273100000|2025-04-21 22:05:00|5998.5|5994.8|5997.9|5994.9|5999.3|5996.3|5997.6|5994.6|61
1745273400000|2025-04-21 22:10:00|5998.2|5994.6|5999.4|5996.4|5999.5|5996.5|5998|5994.4|29
1745273700000|2025-04-21 22:15:00|5999.6|5996.6|6000.2|5996.2|6000.2|5996.9|5999.4|5995.9|29
1745274000000|2025-04-21 22:20:00|6000.1|5996.1|5998.5|5995.5|6000.2|5996.9|5997.5|5994|51
1745274300000|2025-04-21 22:25:00|5998.2|5995.2|5999.3|5996.3|5999.9|5996.9|5998.1|5995.1|28
1745274600000|2025-04-21 22:30:00|5999.4|5996.4|5999.9|5996.9|6003.1|6000.1|5998.7|5995.7|73
1745274900000|2025-04-21 22:35:00|5999.8|5996.8|5999.4|5996.4|6000.3|5997.3|5998.7|5995.7|44
1745275200000|2025-04-21 22:40:00|5999.5|5996.5|6001.1|5998.1|6001.1|5998.1|5999.5|5996.5|40
1745275500000|2025-04-21 22:45:00|6001.7|5997.7|5999.4|5996.4|6001.9|5998.7|5999.2|5996.2|47
1745275800000|2025-04-21 22:50:00|5999.3|5996.3|5999|5996|6002|5998.5|5999|5996|46
1745276100000|2025-04-21 22:55:00|5999.2|5996.2|5999.3|5996.3|5999.7|5996.5|5997.1|5994.1|44
1745276400000|2025-04-21 23:00:00|5999.5|5996.5|6000.3|5998.5|6000.3|5998.5|5998|5996.2|68
1745276700000|2025-04-21 23:05:00|6000.2|5998.4|5999|5997.2|6000.8|5998.8|5999|5996.2|61
1745277000000|2025-04-21 23:10:00|5998.2|5996.4|5999.7|5997.9|6000.8|5998.1|5998.1|5996.3|64
1745277300000|2025-04-21 23:15:00|5999.9|5998.1|5999.5|5997.7|6001.5|5998.5|5999.1|5997.3|52
1745277600000|2025-04-21 23:20:00|6000.7|5996.7|5999.8|5998|6000.9|5998.6|5998.5|5996.7|67
1745277900000|2025-04-21 23:25:00|5999.9|5998.1|6002.8|5999.8|6002.9|6000.8|5999.9|5998.1|61
1745278200000|2025-04-21 23:30:00|6002.3|6000.5|6002.2|6000.4|6002.7|6000.9|6001.2|5998.7|92
1745278500000|2025-04-21 23:35:00|6002.4|6000.6|6001.1|5999.3|6003.8|6001.1|6001.1|5998.7|48
1745278800000|2025-04-21 23:40:00|6000.6|5998.8|5998.1|5996.3|6001.3|5998.8|5997.8|5995.1|73
1745279100000|2025-04-21 23:45:00|5998|5996.2|5999.6|5997.8|5999.8|5998|5995.8|5994|111
1745279400000|2025-04-21 23:50:00|5999.5|5997.7|5999.3|5997.5|6002.3|6000.5|5998.5|5996.7|154
1745279700000|2025-04-21 23:55:00|5999.2|5997.4|6001.3|5999.5|6001.6|5999.8|5998.7|5996.9|163
1745280000000|2025-04-22 00:00:00|6001.4|5999.6|5999.5|5997.7|6001.5|5999.7|5998.5|5995.5|261
1745280300000|2025-04-22 00:05:00|5999.6|5997.8|6003|5999.7|6004.6|6002.2|5999.2|5997.4|229
1745280600000|2025-04-22 00:10:00|6003.1|5999.4|5998.5|5996.7|6004.6|6001.6|5998.4|5995.7|167
1745280900000|2025-04-22 00:15:00|5998.3|5996.5|5997|5993.1|5999.1|5997|5995|5992.6|192
1745281200000|2025-04-22 00:20:00|5996.7|5992.8|5992.4|5990.6|5997.6|5995.4|5992.3|5990|172
1745281500000|2025-04-22 00:25:00|5992.2|5990.4|5993.1|5991.3|5994.1|5992.3|5988.1|5986.3|193
1745281800000|2025-04-22 00:30:00|5993.3|5991.5|5988.6|5986.8|5995.2|5993|5988.6|5986.8|284
1745282100000|2025-04-22 00:35:00|5988.3|5986.5|5984.2|5982.4|5988.7|5986.8|5983.1|5981.3|310
1745282400000|2025-04-22 00:40:00|5985|5982|5988.1|5986.3|5989.3|5986.7|5984.7|5982|185
1745282700000|2025-04-22 00:45:00|5988.3|5986.5|5988.4|5986.6|5990.8|5988.7|5988|5985.9|180
1745283000000|2025-04-22 00:50:00|5988.3|5986.5|5982|5980.2|5988.4|5986.6|5982|5980.2|232
1745283300000|2025-04-22 00:55:00|5981.6|5979.8|5988.7|5986.9|5989.6|5987.4|5981.6|5979.8|198
1745283600000|2025-04-22 01:00:00|5988.8|5987|5996.4|5994.6|5998.2|5996|5988.8|5987|191
1745283900000|2025-04-22 01:05:00|5996.3|5994.5|5994.8|5993|5998.2|5996.4|5994.2|5992.1|187
1745284200000|2025-04-22 01:10:00|5995.1|5993.3|5995.8|5994|5996.4|5994.6|5993.8|5991.4|160
1745284500000|2025-04-22 01:15:00|5996|5994.2|5997|5995.2|5997.3|5995.5|5994.7|5992.9|213
1745284800000|2025-04-22 01:20:00|5996.8|5995|5998.8|5997|6000.6|5998.8|5996|5994.2|187
1745285100000|2025-04-22 01:25:00|5998.7|5996.9|5998.1|5996.3|5999|5996.9|5995.9|5993.9|189
1745285400000|2025-04-22 01:30:00|5998.2|5996.4|6000.4|5998.6|6001.4|5999.4|5998.2|5996.4|190
1745285700000|2025-04-22 01:35:00|6000.3|5998.5|6001.5|5999.7|6004.1|6002.3|6000.1|5998.3|180
1745286000000|2025-04-22 01:40:00|6001.4|5999.6|5998.5|5996.7|6001.5|5999.7|5997.7|5995.6|194
1745286300000|2025-04-22 01:45:00|5998.4|5996.6|6000.3|5998.5|6000.7|5998.8|5997.2|5995.4|178
1745286600000|2025-04-22 01:50:00|6000.2|5998.4|5997.6|5995.8|6000.8|5999|5997.5|5995.4|140
1745286900000|2025-04-22 01:55:00|5997.7|5995.9|5997.2|5995.4|5999.5|5997.7|5995.8|5993.3|173
1745287200000|2025-04-22 02:00:00|5997.6|5995.8|5995.5|5993.7|5997.9|5996.1|5994.1|5992.3|167
1745287500000|2025-04-22 02:05:00|5995.4|5993.6|6000.6|5998.8|6000.8|5999|5995.4|5993.6|138
1745287800000|2025-04-22 02:10:00|6000.5|5998.7|6006|6003|6006.3|6003.9|5999.7|5997.6|147
1745288100000|2025-04-22 02:15:00|6005.4|6003.6|6005.8|6004|6007.5|6005.7|6004.6|6002.8|144
1745288400000|2025-04-22 02:20:00|6005.9|6004.1|6007.7|6005.9|6008.3|6006.5|6005.7|6003.9|144
1745288700000|2025-04-22 02:25:00|6007.6|6005.8|6007|6005.2|6008.4|6006.2|6005.2|6003.4|129
1745289000000|2025-04-22 02:30:00|6007.1|6005.3|6008.2|6006.4|6008.3|6006.5|6006.6|6004.3|142
1745289300000|2025-04-22 02:35:00|6008.1|6006.3|6003.2|6001.4|6009.1|6007.3|6003.2|6001.4|120
1745289600000|2025-04-22 02:40:00|6003.1|6001.3|6002.9|6001.1|6004.7|6002.9|6001.9|6000.1|90
1745289900000|2025-04-22 02:45:00|6002.8|6001|6003.7|6001.9|6004.8|6002.7|6002.6|6000.8|104
1745290200000|2025-04-22 02:50:00|6003.6|6001.8|6004.7|6002.9|6006.6|6004.8|6003.6|6001.8|130
1745290500000|2025-04-22 02:55:00|6004.8|6003|6009|6007.2|6009.4|6007.6|6004.7|6002.9|158
1745290800000|2025-04-22 03:00:00|6008.8|6007|6013.2|6011.4|6016.7|6014.9|6008.3|6006.5|227
1745291100000|2025-04-22 03:05:00|6013.3|6011.5|6016.7|6014.9|6018.7|6016.9|6013.3|6011.5|236
1745291400000|2025-04-22 03:10:00|6016.8|6015|6018.2|6016.4|6020.6|6018.8|6016.7|6014.9|203
1745291700000|2025-04-22 03:15:00|6018|6016.2|6018.7|6016.9|6020.1|6018.3|6016.7|6014.9|208
1745292000000|2025-04-22 03:20:00|6018.4|6016.6|6018.7|6016.9|6019.7|6017.9|6017.7|6015.9|149
1745292300000|2025-04-22 03:25:00|6018.9|6017.1|6017.3|6015.5|6019.1|6017.3|6015.2|6013.4|174
1745292600000|2025-04-22 03:30:00|6017.4|6015.6|6015.8|6014|6017.4|6015.6|6014|6012.2|171
1745292900000|2025-04-22 03:35:00|6015.9|6014.1|6020.2|6018.4|6020.3|6018.5|6015.7|6013.9|151
1745293200000|2025-04-22 03:40:00|6020.3|6018.5|6019.8|6018|6021.6|6019.8|6019.6|6017.8|153
1745293500000|2025-04-22 03:45:00|6019.9|6018.1|6016.3|6014.5|6020.2|6018.4|6016.3|6014.1|127
1745293800000|2025-04-22 03:50:00|6016.4|6014.6|6015.1|6013.3|6018.8|6016|6014.8|6012.8|123
1745294100000|2025-04-22 03:55:00|6015.9|6012.9|6018.2|6016.4|6018.4|6016.5|6015.2|6012.9|105
1745294400000|2025-04-22 04:00:00|6018.5|6016.7|6018.7|6016.9|6019.2|6017.4|6017.8|6015.6|81
1745294700000|2025-04-22 04:05:00|6018.6|6016.8|6021.4|6018.4|6024.3|6022.5|6018.5|6016.6|145
1745295000000|2025-04-22 04:10:00|6021.3|6018.3|6020.2|6018.4|6021.6|6019.8|6019.6|6017.8|113
1745295300000|2025-04-22 04:15:00|6019.8|6018|6021.5|6019.7|6021.9|6020.1|6019|6017.2|103
1745295600000|2025-04-22 04:20:00|6021.6|6019.8|6020.5|6018.7|6022.5|6020.7|6020.3|6018|108
1745295900000|2025-04-22 04:25:00|6020.6|6018.8|6023.6|6021.8|6024.4|6022.5|6020.4|6018.6|117
1745296200000|2025-04-22 04:30:00|6023.4|6021.6|6020.8|6019|6023.5|6021.7|6020.2|6018.4|90
1745296500000|2025-04-22 04:35:00|6020.6|6018.8|6019.5|6017.7|6022|6019.9|6019.3|6017.5|130
1745296800000|2025-04-22 04:40:00|6019.6|6017.8|6020.1|6018.3|6020.2|6018.4|6017.6|6015.8|144
1745297100000|2025-04-22 04:45:00|6020.2|6018.4|6021.1|6019.3|6021.6|6019.8|6019.1|6017.3|86
1745297400000|2025-04-22 04:50:00|6021|6019.2|6020.1|6018.3|6023|6021.1|6020|6018.2|97
1745297700000|2025-04-22 04:55:00|6020.2|6018.4|6021.4|6019.6|6021.8|6020|6019.8|6018|89
1745298000000|2025-04-22 05:00:00|6021.3|6019.5|6020.8|6019|6022|6020.2|6020.5|6018.7|103
1745298300000|2025-04-22 05:05:00|6020.7|6018.9|6018.4|6016.6|6020.8|6019|6017.4|6015.6|116
1745298600000|2025-04-22 05:10:00|6018.3|6016.5|6017.3|6015.5|6018.4|6016.5|6016|6013.8|142
1745298900000|2025-04-22 05:15:00|6017.2|6015.4|6022.6|6020.8|6022.6|6020.8|6016.5|6014.7|111
1745299200000|2025-04-22 05:20:00|6022.8|6021|6023.7|6021.9|6024|6022.2|6022.3|6020.5|137
1745299500000|2025-04-22 05:25:00|6023.8|6022|6029.4|6027.6|6030|6027.6|6023.8|6022|174
1745299800000|2025-04-22 05:30:00|6029.6|6027.8|6018.1|6016.3|6030|6028.2|6017.7|6015.9|302
1745300100000|2025-04-22 05:35:00|6018|6016.2|6014.9|6013.1|6018.3|6016.5|6011.8|6009.1|327
1745300400000|2025-04-22 05:40:00|6014.7|6012.9|6018.5|6016.7|6020|6018.2|6014.7|6012.9|242
1745300700000|2025-04-22 05:45:00|6018.7|6016.9|6020.3|6018.5|6023|6021.2|6018.7|6016.9|215
1745301000000|2025-04-22 05:50:00|6020.1|6018.3|6022.5|6020.7|6025.1|6023.3|6019.4|6017.6|253
1745301300000|2025-04-22 05:55:00|6022.4|6020.6|6025.9|6024.1|6026.2|6024.4|6020.7|6018.9|245
1745301600000|2025-04-22 06:00:00|6026|6024.2|6024.9|6023.1|6028.8|6027|6023.5|6021.7|322
1745301900000|2025-04-22 06:05:00|6024.7|6022.9|6021.8|6020|6024.8|6023|6021.4|6019.6|217
1745302200000|2025-04-22 06:10:00|6021.7|6019.9|6018.2|6016.4|6022.2|6020.4|6018|6016.2|221
1745302500000|2025-04-22 06:15:00|6018.1|6016.3|6016.1|6014.3|6018.9|6017.1|6015.5|6013.7|259
1745302800000|2025-04-22 06:20:00|6016.2|6014.4|6015.5|6013.7|6017.2|6015.4|6013.2|6011.4|280
1745303100000|2025-04-22 06:25:00|6015.6|6013.8|6017.3|6015.5|6017.4|6015.6|6011.9|6009.6|327
1745303400000|2025-04-22 06:30:00|6017.4|6015.6|6013.5|6011.7|6017.7|6015.8|6012.9|6011.1|276
1745303700000|2025-04-22 06:35:00|6013.3|6011.5|6007.2|6005.4|6013.3|6011.5|6005.2|6003.4|308
1745304000000|2025-04-22 06:40:00|6006.7|6004.9|6007.1|6005.3|6007.9|6005.7|6004.6|6002.6|223
1745304300000|2025-04-22 06:45:00|6006.9|6005.1|6010.8|6009|6011.2|6009|6006|6004.2|216
1745304600000|2025-04-22 06:50:00|6010.4|6008.6|6005.8|6004|6010.4|6008.6|6004.2|6002.4|256
1745304900000|2025-04-22 06:55:00|6005.7|6003.9|6002|6000.2|6008.1|6006.3|6001|5998.6|412
1745305200000|2025-04-22 07:00:00|6002.5|6000.7|6004.4|6002.6|6005.9|6004.1|6001.1|5999.3|417
1745305500000|2025-04-22 07:05:00|6004.3|6002.5|6004.7|6002.9|6009.9|6008.1|6003.9|6002.1|271
1745305800000|2025-04-22 07:10:00|6004.6|6002.8|6008.2|6006.4|6009.7|6007.9|6004.6|6002.8|229
1745306100000|2025-04-22 07:15:00|6008.1|6006.3|6011.6|6009.8|6012|6010.2|6007.8|6006|232
1745306400000|2025-04-22 07:20:00|6011.5|6009.7|6010.3|6008.5|6012.5|6010.7|6009.1|6007.3|233
1745306700000|2025-04-22 07:25:00|6010.5|6008.7|6011.4|6009.6|6012|6010.2|6007.9|6006.1|202
1745307000000|2025-04-22 07:30:00|6011.3|6009.5|6014.8|6013|6014.8|6013|6010|6008.2|201
1745307300000|2025-04-22 07:35:00|6014.1|6012.3|6005.6|6003.8|6014.4|6012.6|6005.6|6003.8|221
1745307600000|2025-04-22 07:40:00|6005.4|6003.6|6005.5|6003.7|6010.5|6008.7|6004.8|6003|286
1745307900000|2025-04-22 07:45:00|6005.6|6003.8|6006.4|6004.6|6006.9|6005.1|6002.4|6000.6|235
1745308200000|2025-04-22 07:50:00|6006.3|6004.5|6007.8|6006|6009.1|6007.3|6005.8|6004|222
1745308500000|2025-04-22 07:55:00|6007.9|6006.1|6007.3|6005.5|6008.7|6006.9|6004.6|6002.8|211
1745308800000|2025-04-22 08:00:00|6007.5|6005.7|6007.7|6005.9|6012.2|6010.4|6006.8|6005|255
1745309100000|2025-04-22 08:05:00|6007.8|6006|6007.2|6005.4|6010.8|6009|6007.1|6005.3|220
1745309400000|2025-04-22 08:10:00|6007.1|6005.3|6012.2|6010.4|6012.3|6010.5|6006.3|6004.5|190
1745309700000|2025-04-22 08:15:00|6012.1|6010.3|6008.1|6006.3|6012.5|6010.7|6007.4|6005.6|179
1745310000000|2025-04-22 08:20:00|6008|6006.2|6009.8|6008|6010|6008.2|6005.7|6003.9|179
1745310300000|2025-04-22 08:25:00|6009.6|6007.8|6009.7|6007.9|6011.7|6009.9|6009.1|6007.3|202
1745310600000|2025-04-22 08:30:00|6009.5|6007.7|6011.3|6009.5|6011.9|6010.1|6008.3|6006.5|216
1745310900000|2025-04-22 08:35:00|6011.2|6009.4|6005.9|6004.1|6011.3|6009.5|6005.7|6003.9|190
1745311200000|2025-04-22 08:40:00|6005.8|6004|6005|6003.2|6008|6006.2|6004.4|6002.6|240
1745311500000|2025-04-22 08:45:00|6004.8|6003|6008.7|6006.9|6009.9|6008.1|6004.8|6003|209
1745311800000|2025-04-22 08:50:00|6008.6|6006.8|6005.2|6003.4|6008.9|6007.1|6004.9|6003.1|185
1745312100000|2025-04-22 08:55:00|6005.1|6003.3|6005.8|6004|6007.9|6006.1|6004|6002.2|209
1745312400000|2025-04-22 09:00:00|6005.6|6003.8|6006.5|6003.5|6007.2|6005.1|6004.1|6001.1|198
1745312700000|2025-04-22 09:05:00|6006.4|6003.4|6006.4|6004.6|6006.8|6005|6004.8|6003|174
1745313000000|2025-04-22 09:10:00|6006.2|6004.4|6007|6005.2|6008.2|6006.4|6005.5|6003.7|138
1745313300000|2025-04-22 09:15:00|6006.9|6005.1|6006.2|6004.4|6007.5|6005.7|6004.7|6002.9|147
1745313600000|2025-04-22 09:20:00|6006.1|6004.3|6005.5|6003.7|6007.3|6005.5|6004.5|6002.7|190
1745313900000|2025-04-22 09:25:00|6005.2|6003.4|6007.3|6005.5|6008.4|6006.6|6005.2|6003.4|150
1745314200000|2025-04-22 09:30:00|6007.4|6005.6|6007|6005.2|6008.9|6007.1|6005.5|6003.7|140
1745314500000|2025-04-22 09:35:00|6006.9|6005.1|6008.6|6006.8|6008.6|6006.8|6005.6|6003.8|167
1745314800000|2025-04-22 09:40:00|6008.5|6006.7|6010.5|6008.7|6010.6|6008.8|6007.1|6005.3|164
1745315100000|2025-04-22 09:45:00|6010.4|6008.6|6009.6|6007.8|6010.4|6008.6|6007.1|6005.3|138
1745315400000|2025-04-22 09:50:00|6009.5|6007.7|6006.1|6004.3|6009.9|6008.1|6005.8|6004|173
1745315700000|2025-04-22 09:55:00|6006|6004.2|6005.9|6004.1|6006.7|6004.9|6002.7|6000.9|200
1745316000000|2025-04-22 10:00:00|6006|6004.2|6005.1|6003.3|6006.9|6005.1|6005|6003.2|170
1745316300000|2025-04-22 10:05:00|6004.9|6003.1|6008.6|6005.6|6009.5|6006.5|6004.9|6003.1|151
1745316600000|2025-04-22 10:10:00|6008.3|6005.3|6008.8|6005.1|6009.6|6007.1|6007.2|6004.9|143
1745316900000|2025-04-22 10:15:00|6008.6|6004.8|6009.6|6007.8|6011.4|6008.4|6007.6|6004.1|154
1745317200000|2025-04-22 10:20:00|6009.7|6007.9|6008|6006.2|6009.9|6008.1|6007.2|6005.4|114
1745317500000|2025-04-22 10:25:00|6007.9|6006.1|6005.9|6004.1|6009.1|6007.3|6005.8|6004|121
1745317800000|2025-04-22 10:30:00|6006|6004.2|6007.4|6005.6|6007.8|6006|6005.2|6002.2|131
1745318100000|2025-04-22 10:35:00|6007.5|6005.7|6005.1|6003.3|6007.5|6005.7|6003.9|6000.3|134
1745318400000|2025-04-22 10:40:00|6005|6003.2|6005.2|6003.4|6006.6|6004.4|6004.4|6001.4|117
1745318700000|2025-04-22 10:45:00|6005.3|6003.5|6003.2|6001.4|6005.6|6003.8|6002.4|6000.6|143
1745319000000|2025-04-22 10:50:00|6003.1|6001.3|6004.2|6001.2|6005|6002|6002.9|6000.2|120
1745319300000|2025-04-22 10:55:00|6004.4|6001.4|6001.7|5999.9|6006|6003.7|6001.5|5999.7|157
1745319600000|2025-04-22 11:00:00|6002.5|5999.2|6000.1|5998.3|6002.5|5999.9|5999.5|5997.7|172
1745319900000|2025-04-22 11:05:00|6000.2|5998.4|5999.7|5997.9|6001|5999.2|5998|5996.2|108
1745320200000|2025-04-22 11:10:00|5999.5|5997.7|6001.7|5999.9|6002.1|6000.3|5999.1|5997.3|131
1745320500000|2025-04-22 11:15:00|6001.6|5999.8|5997.2|5995.4|6001.6|5999.8|5997.2|5995.4|159
1745320800000|2025-04-22 11:20:00|5997.1|5995.3|5997.1|5995.3|5999.3|5997.5|5996.5|5994.7|120
1745321100000|2025-04-22 11:25:00|5996.8|5995|5999.7|5997.9|6000.6|5998.1|5996.7|5994.9|135
1745321400000|2025-04-22 11:30:00|5999.8|5998|5999.1|5997.3|6001.5|5999.7|5997.7|5995.9|139
1745321700000|2025-04-22 11:35:00|5999|5997.2|5997.5|5995.7|5999.1|5997.3|5996.5|5994.7|113
1745322000000|2025-04-22 11:40:00|5997.3|5995.5|5994.7|5992.9|5997.5|5995.7|5994.2|5992.4|144
1745322300000|2025-04-22 11:45:00|5994.8|5993|6001|5999.2|6001|5999.2|5994.5|5992.7|118
1745322600000|2025-04-22 11:50:00|6001.2|5999.4|5999|5997.2|6002|6000.2|5999|5996.8|103
1745322900000|2025-04-22 11:55:00|5998.9|5997.1|5996.6|5994.8|5999.2|5997.4|5996.5|5994.7|169
1745323200000|2025-04-22 12:00:00|5996.5|5994.7|5998.7|5996.9|5999.1|5997.3|5993.5|5991.4|244
1745323500000|2025-04-22 12:05:00|5998.6|5996.8|5996.3|5994.5|5999.6|5997.1|5995.5|5993.3|175
1745323800000|2025-04-22 12:10:00|5996.4|5994.6|5996.9|5995.1|5999.9|5998.1|5996.4|5994.6|187
1745324100000|2025-04-22 12:15:00|5996.7|5994.9|5994.6|5991.6|5997.1|5995.3|5994|5991.1|200
1745324400000|2025-04-22 12:20:00|5994.8|5991.8|5990.5|5988.7|5995.6|5992.6|5990.5|5988.1|177
1745324700000|2025-04-22 12:25:00|5990.3|5988.5|5991.2|5989.4|5991.5|5989.7|5987.3|5984.3|241
1745325000000|2025-04-22 12:30:00|5991.1|5989.3|5992.3|5990.5|5993.5|5991.7|5991.1|5989.3|151
1745325300000|2025-04-22 12:35:00|5992.4|5990.6|5994.5|5992.7|5996.1|5994|5991.5|5989|138
1745325600000|2025-04-22 12:40:00|5994.4|5992.6|5992.5|5990.7|5994.5|5992.7|5992.3|5990.5|116
1745325900000|2025-04-22 12:45:00|5992.6|5990.8|5991.6|5989.8|5994|5992.2|5991.2|5989.4|174
1745326200000|2025-04-22 12:50:00|5991.4|5989.6|5993.2|5991.4|5994.7|5992.9|5991|5989.2|173
1745326500000|2025-04-22 12:55:00|5993|5991.2|5993|5991.2|5995.1|5993.3|5992.5|5990.7|181
1745326800000|2025-04-22 13:00:00|5993.2|5991.4|5987.7|5985.9|5993.9|5992.1|5987.7|5985.9|233
1745327100000|2025-04-22 13:05:00|5987.9|5986.1|5988.3|5986.5|5990.1|5988.3|5986.9|5984.4|227
1745327400000|2025-04-22 13:10:00|5988.4|5986.6|5990.2|5988.4|5992.3|5989.3|5988.4|5984.6|174
1745327700000|2025-04-22 13:15:00|5990.3|5988.5|5988.4|5985.3|5991.8|5990|5986|5983.8|250
1745328000000|2025-04-22 13:20:00|5988.5|5985.4|5990.6|5988.8|5991.2|5988.8|5988.5|5985.4|166
1745328300000|2025-04-22 13:25:00|5990.4|5988.6|5992.1|5990.3|5992.8|5990.8|5989.6|5987.8|186
1745328600000|2025-04-22 13:30:00|5992.3|5990.5|5993.6|5991.8|5996.8|5993.8|5992.3|5989|267
1745328900000|2025-04-22 13:35:00|5993.5|5991.7|5989.9|5986.9|5993.6|5991.7|5989.4|5986.4|280
1745329200000|2025-04-22 13:40:00|5990.1|5987.1|5989.9|5988.1|5992.1|5990.3|5988.8|5987|264
1745329500000|2025-04-22 13:45:00|5990|5988.2|5991.9|5990.1|5992.9|5991.1|5989.3|5987.5|262
1745329800000|2025-04-22 13:50:00|5991.8|5990|5993.9|5992.1|5995.6|5993.5|5991.7|5989.9|261
1745330100000|2025-04-22 13:55:00|5993.8|5992|5993.9|5992.1|5995.7|5993.9|5992.8|5991|260
1745330400000|2025-04-22 14:00:00|5993.8|5992|5995|5993.2|5996.6|5994.8|5993.7|5991.9|226
1745330700000|2025-04-22 14:05:00|5994.9|5993.1|5992.7|5990.9|5995.8|5994|5992.5|5990.7|197
1745331000000|2025-04-22 14:10:00|5992.6|5990.8|5989.1|5985.8|5992.6|5990.8|5987.5|5985.3|163
1745331300000|2025-04-22 14:15:00|5989.3|5986|5988|5986.2|5990.6|5987.6|5988|5985.5|113
1745331600000|2025-04-22 14:20:00|5987.9|5986.1|5992.1|5989.1|5992.1|5990.3|5987.5|5985.7|179
1745331900000|2025-04-22 14:25:00|5991.9|5988.9|5990.8|5987.8|5994.5|5992|5990.8|5987.8|207
1745332200000|2025-04-22 14:30:00|5990.5|5987.5|5996.2|5994.4|5996.3|5994.5|5989.5|5987.4|211
1745332500000|2025-04-22 14:35:00|5996.3|5994.5|5999.1|5997.3|6001|5999.2|5995.8|5994|227
1745332800000|2025-04-22 14:40:00|5999|5997.2|6000.2|5998.4|6002.6|6000.8|5999|5997.2|209
1745333100000|2025-04-22 14:45:00|6000.1|5998.3|5998.2|5996.4|6001.1|5999.3|5997.7|5995.9|225
1745333400000|2025-04-22 14:50:00|5998|5996.2|5993.3|5991.5|5998.2|5996.4|5993|5991.2|224
1745333700000|2025-04-22 14:55:00|5993.2|5991.4|5998.1|5995.1|5998.2|5995.2|5993.1|5991.3|210
1745334000000|2025-04-22 15:00:00|5998.5|5995.5|5999.8|5998|6000.9|5999.1|5998.2|5995.2|247
1745334300000|2025-04-22 15:05:00|5999.9|5998.1|5999.4|5997.6|6001.6|5999.8|5998.3|5996.5|202
1745334600000|2025-04-22 15:10:00|5999.5|5997.7|5999.9|5998.1|6000.7|5998.9|5998.5|5996.3|188
1745334900000|2025-04-22 15:15:00|6000|5998.2|5998|5996.2|6001|5999.2|5997.4|5995.6|187
1745335200000|2025-04-22 15:20:00|5997.9|5996.1|5997.5|5995.7|5997.9|5996.1|5996.3|5994.5|165
1745335500000|2025-04-22 15:25:00|5998.2|5995.1|5996|5994.2|5998.2|5996|5996|5994.2|169
1745335800000|2025-04-22 15:30:00|5995.9|5994.1|5997.1|5995.3|5997.7|5995.3|5993.8|5992|170
1745336100000|2025-04-22 15:35:00|5997|5995.2|5995.9|5994.1|5997.5|5995.7|5995.3|5993.5|125
1745336400000|2025-04-22 15:40:00|5995.7|5993.9|5994.1|5992.3|5996.4|5994.6|5993.6|5991.8|176
1745336700000|2025-04-22 15:45:00|5994.2|5992.4|5992.3|5990.5|5994.8|5993|5990.7|5988.9|178
1745337000000|2025-04-22 15:50:00|5992.5|5990.7|5994.6|5992.8|5994.6|5992.8|5991.9|5990.1|129
1745337300000|2025-04-22 15:55:00|5994.4|5992.6|5993.7|5991.9|5994.8|5993|5992.3|5990.5|259
1745337600000|2025-04-22 16:00:00|5993.8|5992|5994.4|5992.6|5997.4|5995.6|5991.1|5989.3|524
1745337900000|2025-04-22 16:05:00|5994.6|5992.8|5996.1|5994.3|5998.2|5996.4|5993.3|5991.5|328
1745338200000|2025-04-22 16:10:00|5996.4|5994.6|6000.4|5998.6|6000.6|5998.8|5996.4|5994.6|306
1745338500000|2025-04-22 16:15:00|6000.3|5998.5|5995.2|5993.4|6000.3|5998.5|5994.6|5992.8|247
1745338800000|2025-04-22 16:20:00|5995.3|5993.5|5998.1|5996.3|5998.8|5997|5994.2|5992.4|321
1745339100000|2025-04-22 16:25:00|5998.3|5996.5|5996.8|5995|5998.3|5996.5|5994.3|5992.5|220
1745339400000|2025-04-22 16:30:00|5997|5995.2|5997.5|5995.7|5998.7|5996.1|5995.7|5993.9|199
1745339700000|2025-04-22 16:35:00|5997.4|5995.6|5993.6|5991.8|5998.6|5996.8|5992.4|5990.6|183
1745340000000|2025-04-22 16:40:00|5993.8|5992|5994.5|5992.7|5995.7|5993.9|5992.5|5990.7|161
1745340300000|2025-04-22 16:45:00|5994.3|5992.5|5994.3|5992.5|5994.9|5993.1|5992.8|5991|181
1745340600000|2025-04-22 16:50:00|5994.2|5992.4|5992.3|5990.5|5995.4|5993.6|5992.2|5990.4|178
1745340900000|2025-04-22 16:55:00|5992.2|5990.4|5989.4|5987.6|5992.3|5990.5|5988.6|5986.8|175
1745341200000|2025-04-22 17:00:00|5989.5|5987.7|5991.9|5990.1|5992.2|5990.4|5988.3|5986.5|164
1745341500000|2025-04-22 17:05:00|5991.8|5990|5992.1|5990.3|5993.8|5992|5990.8|5989|265
1745341800000|2025-04-22 17:10:00|5992.2|5990.4|5988|5986.2|5992.2|5990.4|5986.8|5985|310
1745342100000|2025-04-22 17:15:00|5988.1|5986.3|5985.8|5984|5988.2|5986.4|5984.2|5982.4|337
1745342400000|2025-04-22 17:20:00|5985.6|5983.8|5982.3|5980.5|5986.4|5984.6|5981.3|5979.5|270
1745342700000|2025-04-22 17:25:00|5982.2|5980.4|5982.9|5981.1|5986.5|5984.7|5980.7|5978.9|365
1745343000000|2025-04-22 17:30:00|5982.8|5981|5983.4|5981.6|5986.5|5984.7|5982.4|5980.6|251
1745343300000|2025-04-22 17:35:00|5983.3|5981.5|5983.5|5981.7|5986.9|5985.1|5983.2|5981.4|217
1745343600000|2025-04-22 17:40:00|5983.6|5981.8|5983.7|5981.9|5984.9|5983.1|5982.2|5980.4|188
1745343900000|2025-04-22 17:45:00|5983.8|5982|5985|5983.2|5986.4|5984.2|5983.8|5982|151
1745344200000|2025-04-22 17:50:00|5984.9|5983.1|5988.1|5986.3|5988.5|5986.7|5984.4|5982.6|152
1745344500000|2025-04-22 17:55:00|5988|5986.2|5986.4|5984.6|5989.2|5987.4|5986.3|5984.5|167
1745344800000|2025-04-22 18:00:00|5986.3|5984.5|5986.4|5984.6|5987|5985.2|5984.2|5982.4|143
1745345100000|2025-04-22 18:05:00|5986.3|5984.5|5986.4|5984.6|5986.7|5984.9|5984.8|5983|109
1745345400000|2025-04-22 18:10:00|5986.5|5984.7|5987.9|5986.1|5988.5|5986.7|5986|5984.2|91
1745345700000|2025-04-22 18:15:00|5988|5986.2|5986.3|5984.5|5988.1|5986.3|5986.3|5984.3|104
1745346000000|2025-04-22 18:20:00|5986.4|5984.6|5988.1|5986.3|5988.1|5986.3|5985.5|5983.7|111
1745346300000|2025-04-22 18:25:00|5987.9|5986.1|5985.6|5983.8|5988|5986.2|5985.3|5983.5|92
1745346600000|2025-04-22 18:30:00|5985.7|5983.9|5987.1|5985.3|5987.3|5985.5|5985.5|5983.7|82
1745346900000|2025-04-22 18:35:00|5987.2|5985.4|5985.6|5983.8|5988.4|5986.6|5985.4|5983.6|78
1745347200000|2025-04-22 18:40:00|5985.7|5983.9|5983.6|5981.8|5986.8|5984.5|5981.9|5980.1|112
1745347500000|2025-04-22 18:45:00|5983.8|5982|5981.1|5979.3|5984.2|5982.4|5980.3|5978.5|141
1745347800000|2025-04-22 18:50:00|5981.3|5979.5|5978.9|5977.1|5982.2|5980.4|5978.1|5976.3|147
1745348100000|2025-04-22 18:55:00|5979.1|5977.3|5980.3|5977.3|5980.3|5978.1|5978.3|5976.5|109
1745348400000|2025-04-22 19:00:00|5980.9|5977.9|5981.4|5979.6|5981.8|5980|5979.2|5976.2|141
1745348700000|2025-04-22 19:05:00|5981.3|5979.5|5978.8|5977|5981.3|5979.5|5977.9|5976.1|84
1745349000000|2025-04-22 19:10:00|5978.9|5977.1|5980.5|5977.5|5980.5|5978.6|5977.6|5975.8|112
1745349300000|2025-04-22 19:15:00|5980.9|5977.9|5977.1|5975.3|5980.9|5978.5|5976.5|5974.5|116
1745349600000|2025-04-22 19:20:00|5977.2|5975.4|5976.3|5974.5|5978|5975.9|5975.8|5973.5|141
1745349900000|2025-04-22 19:25:00|5976.4|5974.6|5976.7|5974.9|5977.7|5975.3|5975.8|5973.4|71
1745350200000|2025-04-22 19:30:00|5976.8|5975|5972|5970.2|5976.8|5975|5971.8|5970|150
1745350500000|2025-04-22 19:35:00|5972.2|5970.4|5976|5973|5976.8|5973.8|5972.2|5970.4|119
1745350800000|2025-04-22 19:40:00|5975.8|5972.8|5975.2|5973.4|5976.3|5973.8|5973.9|5972|120
1745351100000|2025-04-22 19:45:00|5975|5973.2|5974.5|5972.7|5975.7|5973.9|5974.1|5972.3|87
1745351400000|2025-04-22 19:50:00|5974.3|5972.5|5967.8|5966|5974.3|5972.5|5967.8|5966|139
1745351700000|2025-04-22 19:55:00|5968|5966.2|5969.2|5967.4|5969.8|5968|5966.5|5964.7|130
1745352000000|2025-04-22 20:00:00|5969|5967.2|5971.2|5969.4|5971.3|5969.5|5969|5967.2|116
1745352300000|2025-04-22 20:05:00|5971.1|5969.3|5971.9|5970.1|5972.2|5970.2|5971.1|5968.8|70
1745352600000|2025-04-22 20:10:00|5972|5970.2|5970.5|5968.7|5972.1|5970.3|5970.2|5968.4|49
1745352900000|2025-04-22 20:15:00|5970.7|5968.9|5970.6|5968.8|5972.7|5970.3|5970.6|5968.8|52
1745353200000|2025-04-22 20:20:00|5970.5|5968.7|5969.7|5966.7|5970.5|5968.7|5969.2|5966.2|59
1745353500000|2025-04-22 20:25:00|5969.8|5966.8|5966.5|5964.7|5970.1|5967.4|5966.4|5964.6|54
1745353800000|2025-04-22 20:30:00|5966.3|5964.5|5966.8|5963.8|5967.1|5964.9|5966.1|5963.8|40
1745354100000|2025-04-22 20:35:00|5966.9|5963.9|5966.7|5964.9|5967.6|5965|5966.5|5963.9|53
1745354400000|2025-04-22 20:40:00|5966.9|5965.1|5965.8|5964|5967.7|5965.4|5964.8|5962.7|58
1745354700000|2025-04-22 20:45:00|5966|5964.2|5967|5964|5967.8|5964.8|5966|5963.9|37
1745355000000|2025-04-22 20:50:00|5967.3|5964.3|5965.6|5962.6|5967.5|5964.5|5965|5962|33
1745355300000|2025-04-22 20:55:00|5966.5|5961.7|5969|5963.2|5969.2|5963.4|5966.2|5961.4|58
1745355600000|2025-04-22 21:00:00|5969.1|5963.3|5976.5|5970.7|5976.5|5970.7|5969.1|5963.3|7
1745355900000|2025-04-22 21:05:00|5973.5|5967.7|5973.5|5967.7|5977.1|5971.3|5972.9|5967.1|29
1745356200000|2025-04-22 21:10:00|5973.6|5967.8|5971.7|5965.9|5973.7|5967.9|5970.3|5964.5|179
1745356500000|2025-04-22 21:15:00|5971.9|5966.1|5974.1|5968.3|5974.1|5968.3|5970.9|5965.1|80
1745356800000|2025-04-22 21:20:00|5972|5966.2|5969.1|5963.3|5973.4|5967.6|5969.1|5963.3|92
1745357100000|2025-04-22 21:25:00|5971.9|5966.1|5971.8|5966|5973.3|5967.5|5971.1|5965.3|109
1745357400000|2025-04-22 21:30:00|5970|5964.2|5972.1|5966.3|5972.5|5966.7|5968.9|5963.1|112
1745357700000|2025-04-22 21:35:00|5970.9|5965.1|5972.6|5966.8|5977.7|5971.9|5970.9|5965.1|345
1745358000000|2025-04-22 21:40:00|5972.8|5967|5973.7|5967.9|5975.6|5969.8|5971.9|5966.1|15
1745358300000|2025-04-22 21:45:00|5973.3|5967.5|5964.2|5958.4|5973.3|5967.5|5962|5956.2|29
1745358600000|2025-04-22 21:50:00|5963.7|5957.9|5967.3|5961.5|5968.3|5962.5|5963.7|5957.9|158
1745358900000|2025-04-22 21:55:00|5967.1|5961.3|5966.5|5960.7|5967.8|5962|5963.1|5957.3|83
1745359200000|2025-04-22 22:00:00|5968.8|5963|5948.1|5942.3|5968.8|5963|5948.1|5942.3|292
1745359500000|2025-04-22 22:05:00|5947.2|5943.2|5952.6|5948.6|5952.6|5948.6|5944.3|5940.3|212
1745359800000|2025-04-22 22:10:00|5951.7|5947.7|5956.2|5952.2|5957.1|5953.1|5950.9|5946.9|71
1745360100000|2025-04-22 22:15:00|5955.8|5951.8|5951.6|5947.6|5956.3|5952.3|5951.2|5947.2|249
1745360400000|2025-04-22 22:20:00|5951.5|5947.5|5948.3|5945.5|5951.5|5947.5|5944.6|5941.8|149
1745360700000|2025-04-22 22:25:00|5948.8|5944.8|5942.2|5939.4|5949.1|5946.3|5940.7|5937.9|249
1745361000000|2025-04-22 22:30:00|5942.4|5939.6|5942.7|5938.7|5948.7|5944.7|5941.8|5937.8|148
1745361300000|2025-04-22 22:35:00|5943.1|5939.1|5941.4|5938.6|5945.5|5942.5|5938.2|5935.4|192
1745361600000|2025-04-22 22:40:00|5941.7|5938.9|5951.5|5948.6|5952.3|5949.4|5941.4|5938.6|205
1745361900000|2025-04-22 22:45:00|5951.2|5948.4|5953.8|5950.8|5954.7|5951.7|5948.9|5945.9|223
1745362200000|2025-04-22 22:50:00|5953.9|5950.9|5953|5950|5956.1|5953.1|5950.4|5947.4|206
1745362500000|2025-04-22 22:55:00|5952.8|5949.8|5953.2|5950.2|5954.7|5951.7|5950.5|5947.5|189
1745362800000|2025-04-22 23:00:00|5953.5|5950.5|5957.7|5954.7|5960.2|5957.2|5952.7|5949.7|229
1745363100000|2025-04-22 23:05:00|5957.6|5954.6|5957.7|5954.7|5959.4|5956.4|5956|5953|184
1745363400000|2025-04-22 23:10:00|5957.9|5954.9|5962.6|5959.6|5963.7|5960.7|5957.9|5954.9|243
1745363700000|2025-04-22 23:15:00|5962.4|5959.4|5959.7|5957.9|5963.4|5960.4|5959.7|5956.8|188
1745364000000|2025-04-22 23:20:00|5959.6|5957.8|5958.3|5956.5|5961.9|5959.3|5957.1|5955.3|221
1745364300000|2025-04-22 23:25:00|5958.2|5956.4|5957|5955.2|5960.5|5958.7|5957|5955.2|267
1745364600000|2025-04-22 23:30:00|5957.1|5955.3|5957.6|5955.8|5959|5956.1|5955.9|5953.7|214
1745364900000|2025-04-22 23:35:00|5957.7|5955.9|5961.7|5958.7|5962.2|5959.2|5957.3|5954.3|176
1745365200000|2025-04-22 23:40:00|5961.8|5958.8|5962.6|5959.6|5964.2|5961.8|5960.5|5957.5|199
1745365500000|2025-04-22 23:45:00|5962.7|5959.7|5964.7|5962.9|5965.7|5962.9|5960.7|5958|227
1745365800000|2025-04-22 23:50:00|5964.6|5962.8|5960.1|5958.3|5967.3|5965|5958.9|5957.1|391
1745366100000|2025-04-22 23:55:00|5960.2|5958.4|5960.4|5958.6|5962.5|5960.7|5958.6|5956.8|220
1745366400000|2025-04-23 00:00:00|5960.5|5958.7|5968.6|5966.8|5970.3|5968.5|5960.3|5958.5|389
1745366700000|2025-04-23 00:05:00|5968.7|5966.9|5970.1|5968.3|5970.1|5968.3|5965.6|5963.8|338
1745367000000|2025-04-23 00:10:00|5970|5968.2|5969.8|5968|5970|5968.2|5963.8|5960.8|321
1745367300000|2025-04-23 00:15:00|5969.7|5967.9|5970.3|5968.5|5973.5|5971.7|5969.3|5967.5|333
1745367600000|2025-04-23 00:20:00|5970.2|5968.4|5970.7|5968.9|5971.5|5969.7|5968.3|5966.5|226
1745367900000|2025-04-23 00:25:00|5970.6|5968.8|5968.8|5967|5972.4|5970|5968.3|5966.5|260
1745368200000|2025-04-23 00:30:00|5968.7|5966.9|5971.9|5968.9|5972.7|5969.7|5968.7|5966.9|306
1745368500000|2025-04-23 00:35:00|5972|5969|5974.3|5972.5|5976|5973|5972|5969|212
1745368800000|2025-04-23 00:40:00|5974.5|5972.7|5975.2|5973.4|5978.3|5975.8|5973.8|5971.8|152
1745369100000|2025-04-23 00:45:00|5975.5|5972.5|5981.2|5979.4|5981.9|5979.5|5974.4|5972.5|185
1745369400000|2025-04-23 00:50:00|5981.3|5979.5|5981.4|5979.6|5982.9|5981.1|5979.4|5977.1|219
1745369700000|2025-04-23 00:55:00|5981.6|5979.8|5984.1|5982.3|5984.2|5982.4|5980.4|5977.9|212
1745370000000|2025-04-23 01:00:00|5984.2|5982.4|5983.6|5981.8|5988.4|5986.6|5980.7|5978.1|418
1745370300000|2025-04-23 01:05:00|5983.4|5981.6|5981.8|5980|5987.3|5985.1|5980.8|5978.8|242
1745370600000|2025-04-23 01:10:00|5981.9|5980.1|5982.7|5980.9|5984.5|5982.6|5981|5979.2|239
1745370900000|2025-04-23 01:15:00|5982.8|5981|5981.2|5978.2|5984.3|5982.5|5980.6|5978.2|220
1745371200000|2025-04-23 01:20:00|5981.3|5978.3|5983.5|5981.7|5985.6|5983.8|5979.5|5977.7|254
1745371500000|2025-04-23 01:25:00|5983.7|5981.9|5983.9|5982.1|5987.8|5985.6|5983.7|5981.3|191
1745371800000|2025-04-23 01:30:00|5983.8|5982|5977.1|5975.3|5983.8|5982|5976.9|5975.1|257
1745372100000|2025-04-23 01:35:00|5976.9|5975.1|5982.4|5980.6|5982.5|5980.7|5975.9|5974.1|265
1745372400000|2025-04-23 01:40:00|5982.5|5980.7|5983.2|5981.4|5983.4|5981.6|5980.1|5978.3|263
1745372700000|2025-04-23 01:45:00|5983.1|5981.3|5980.7|5978.9|5983.1|5981.3|5979.6|5977.8|226
1745373000000|2025-04-23 01:50:00|5980.5|5978.7|5978.3|5976.5|5981.3|5979.5|5977.7|5975.9|176
1745373300000|2025-04-23 01:55:00|5978|5976.2|5979.4|5977.6|5981.1|5979.3|5976.3|5974.5|206
1745373600000|2025-04-23 02:00:00|5979.6|5977.8|5975.3|5973.5|5981.5|5979.7|5974.5|5972.7|173
1745373900000|2025-04-23 02:05:00|5975.5|5973.7|5976.2|5974.4|5979.3|5977.5|5974.2|5972.4|193
1745374200000|2025-04-23 02:10:00|5976|5974.2|5972.3|5970.5|5976|5974.2|5971.2|5969.4|183
1745374500000|2025-04-23 02:15:00|5972.4|5970.6|5973.6|5971.8|5975|5972|5970.1|5968.3|185
1745374800000|2025-04-23 02:20:00|5973.5|5971.7|5974.7|5972.9|5976.3|5974.5|5972|5969.4|208
1745375100000|2025-04-23 02:25:00|5974.6|5972.8|5973.9|5972.1|5975.3|5973.1|5971.9|5970.1|139
1745375400000|2025-04-23 02:30:00|5974|5972.2|5968.8|5967|5974|5972.2|5968.8|5967|188
1745375700000|2025-04-23 02:35:00|5968.7|5966.9|5970.6|5968.8|5971.7|5969.9|5967.8|5966|178
1745376000000|2025-04-23 02:40:00|5970.7|5968.9|5969.9|5968.1|5971.6|5969.5|5968.1|5965.9|211
1745376300000|2025-04-23 02:45:00|5970|5968.2|5975.8|5974|5977.2|5974.2|5970|5968.2|145
1745376600000|2025-04-23 02:50:00|5975.5|5972.5|5972.5|5970.7|5975.7|5973.5|5971.6|5969.1|152
1745376900000|2025-04-23 02:55:00|5972.4|5970.6|5972.5|5970.7|5973.2|5970.7|5970.9|5969.1|137
1745377200000|2025-04-23 03:00:00|5972.7|5970.9|5973.3|5971.5|5976.4|5973.7|5971.2|5969.4|189
1745377500000|2025-04-23 03:05:00|5973.2|5971.4|5974.3|5972.5|5975.6|5973.8|5972.9|5970.4|120
1745377800000|2025-04-23 03:10:00|5974.4|5972.6|5970.6|5968.8|5974.5|5972.7|5970|5968.2|142
1745378100000|2025-04-23 03:15:00|5970.5|5968.7|5964.2|5962.4|5970.5|5968.7|5964|5962.2|200
1745378400000|2025-04-23 03:20:00|5964.3|5962.5|5963.3|5961.5|5966.4|5964.2|5963.1|5961.3|206
1745378700000|2025-04-23 03:25:00|5963.2|5961.4|5967.3|5965.5|5967.8|5966|5962.3|5960.5|199
1745379000000|2025-04-23 03:30:00|5967.2|5965.4|5971|5969.2|5971.6|5969.8|5967.2|5965.4|138
1745379300000|2025-04-23 03:35:00|5970.9|5969.1|5966.3|5964.5|5971.6|5969.8|5965.7|5963.9|179
1745379600000|2025-04-23 03:40:00|5966.4|5964.6|5970.4|5968.6|5970.5|5968.7|5966.3|5964.5|140
1745379900000|2025-04-23 03:45:00|5970.5|5968.7|5971.3|5969.5|5971.4|5969.6|5967.9|5966.1|126
1745380200000|2025-04-23 03:50:00|5971.4|5969.6|5974.4|5972.6|5975.4|5973.6|5971.1|5969.3|122
1745380500000|2025-04-23 03:55:00|5974.5|5972.7|5972.4|5970.6|5975.4|5973.6|5972.4|5970.6|130
1745380800000|2025-04-23 04:00:00|5972.6|5970.8|5970.5|5968.7|5974.4|5972.6|5970.3|5968.5|145
1745381100000|2025-04-23 04:05:00|5970.6|5968.8|5969|5967.2|5971.1|5969.3|5968.4|5966.6|144
1745381400000|2025-04-23 04:10:00|5968.9|5967.1|5967.3|5965.5|5969.2|5967.4|5967|5964.3|96
1745381700000|2025-04-23 04:15:00|5967.2|5965.4|5976.5|5974.7|5977.2|5975.1|5967|5965.2|135
1745382000000|2025-04-23 04:20:00|5976.7|5974.9|5977.9|5976.1|5979.6|5977.8|5976.6|5974.8|89
1745382300000|2025-04-23 04:25:00|5977.8|5976|5981.8|5980|5982.5|5980.7|5977.6|5975.8|113
1745382600000|2025-04-23 04:30:00|5981.7|5979.9|5984|5982.2|5984.9|5983.1|5981.4|5979.6|135
1745382900000|2025-04-23 04:35:00|5983.8|5982|5980.1|5978.3|5983.8|5982|5978.5|5976.7|132
1745383200000|2025-04-23 04:40:00|5980|5978.2|5980|5978.2|5980.7|5978.9|5978|5976.2|122
1745383500000|2025-04-23 04:45:00|5980.1|5978.3|5982.4|5980.6|5982.8|5980.8|5979.6|5977.6|110
1745383800000|2025-04-23 04:50:00|5982.6|5980.8|5983.5|5981.7|5984|5981.8|5982.3|5980.3|49
1745384100000|2025-04-23 04:55:00|5983.6|5981.8|5981.7|5979.9|5984.6|5982.8|5981.6|5979.8|83
1745384400000|2025-04-23 05:00:00|5981.8|5980|5979.6|5977.8|5981.9|5980.1|5978|5976.2|161
1745384700000|2025-04-23 05:05:00|5979.7|5977.9|5981.2|5979.4|5982.1|5980.3|5979.1|5976.7|123
1745385000000|2025-04-23 05:10:00|5981.3|5979.5|5981.2|5979.4|5983.1|5981.3|5980.7|5978.8|115
1745385300000|2025-04-23 05:15:00|5981.3|5979.5|5979.8|5978|5982.9|5981.1|5979.8|5977.9|135
1745385600000|2025-04-23 05:20:00|5980.3|5978.5|5984|5982.2|5988.3|5985.9|5980.3|5978.5|153
1745385900000|2025-04-23 05:25:00|5983.9|5982.1|5983.5|5981.7|5984|5982.1|5981.1|5978.9|142
1745386200000|2025-04-23 05:30:00|5983.4|5981.6|5981.3|5979.5|5985.1|5983.3|5981|5978.2|194
1745386500000|2025-04-23 05:35:00|5981.1|5979.3|5980.8|5979|5983.2|5981.4|5978.9|5977.1|189
1745386800000|2025-04-23 05:40:00|5980.7|5978.9|5979|5977.2|5982.2|5980.4|5978.8|5977|183
1745387100000|2025-04-23 05:45:00|5978.8|5977|5977.5|5975.7|5981.7|5979|5977.4|5975.6|183
1745387400000|2025-04-23 05:50:00|5977.4|5975.6|5977.7|5975.9|5978.5|5976.7|5975.1|5973.3|214
1745387700000|2025-04-23 05:55:00|5977.6|5975.8|5984.5|5982.7|5985.2|5983.4|5977.4|5975.6|209
1745388000000|2025-04-23 06:00:00|5984.6|5982.8|5993.6|5991.8|5993.7|5991.9|5983|5981.2|315
1745388300000|2025-04-23 06:05:00|5993.3|5991.5|5994.6|5992.8|5994.9|5993.1|5990.5|5988.7|314
1745388600000|2025-04-23 06:10:00|5994.5|5992.7|5993.8|5992|5996.9|5995.1|5992.7|5990.9|291
1745388900000|2025-04-23 06:15:00|5993.7|5991.9|5992.9|5991.1|5995.6|5993.8|5992|5990.2|236
1745389200000|2025-04-23 06:20:00|5993|5991.2|5991.8|5990|5995.2|5993.4|5989.9|5988.1|236
1745389500000|2025-04-23 06:25:00|5991.9|5990.1|5993.5|5991.7|5994.9|5993.1|5991.5|5989.7|248
1745389800000|2025-04-23 06:30:00|5993.3|5991.5|5992.1|5990.3|5994.3|5992.5|5991.5|5988.5|208
1745390100000|2025-04-23 06:35:00|5992|5990.2|5991.4|5989.6|5993.4|5991.6|5989|5987.2|164
1745390400000|2025-04-23 06:40:00|5991.5|5989.7|5997.1|5995.3|5997.6|5995.8|5990.7|5988.9|246
1745390700000|2025-04-23 06:45:00|5996.9|5995.1|5998.5|5995.5|5999.2|5997|5996.3|5994|219
1745391000000|2025-04-23 06:50:00|5998.1|5995.1|5995.6|5993.8|5998.5|5996.7|5995.5|5993.7|222
1745391300000|2025-04-23 06:55:00|5995.7|5993.9|5995.9|5994.1|5996.3|5994.5|5992|5990.2|232
1745391600000|2025-04-23 07:00:00|5996|5994.2|5993.1|5991.3|5999.4|5996|5992.1|5990.3|311
1745391900000|2025-04-23 07:05:00|5993.2|5991.4|5988.7|5986.9|5993.4|5991.6|5987.3|5985.5|243
1745392200000|2025-04-23 07:10:00|5988.6|5986.8|5990.3|5988.5|5992|5990.2|5988.1|5986.3|244
1745392500000|2025-04-23 07:15:00|5989.5|5987.7|5988.7|5986.9|5991|5989.2|5987.5|5985.7|246
1745392800000|2025-04-23 07:20:00|5988.9|5987.1|5991.2|5989.4|5991.3|5989.5|5987.5|5985.7|218
1745393100000|2025-04-23 07:25:00|5991|5989.2|5989.8|5986.8|5991.5|5989.7|5988.2|5986.2|176
1745393400000|2025-04-23 07:30:00|5989.7|5986.7|5988.6|5986.8|5991.3|5988.8|5987|5984.8|255
1745393700000|2025-04-23 07:35:00|5988.8|5987|5984.4|5982.6|5989|5987.2|5984.4|5982.6|212
1745394000000|2025-04-23 07:40:00|5984.5|5982.7|5984.6|5982.8|5986|5984.2|5982.5|5980.3|231
1745394300000|2025-04-23 07:45:00|5984.8|5983|5985.4|5983.6|5985.8|5984|5983|5981.2|211
1745394600000|2025-04-23 07:50:00|5985.5|5983.7|5988.4|5986.6|5988.6|5986.8|5985.4|5983.6|178
1745394900000|2025-04-23 07:55:00|5988.3|5986.5|5986|5984.2|5988.3|5986.5|5984.5|5982.3|159
1745395200000|2025-04-23 08:00:00|5986.4|5984.6|5989.3|5987.5|5990.9|5989.1|5985.7|5983.9|248
1745395500000|2025-04-23 08:05:00|5989.2|5987.4|5986.7|5984.9|5990.9|5989|5986.7|5984.9|191
1745395800000|2025-04-23 08:10:00|5986.9|5985.1|5985.2|5983.4|5987.1|5985.1|5982.6|5980.8|221
1745396100000|2025-04-23 08:15:00|5985.1|5983.3|5983.7|5981.9|5987.1|5985.3|5983.2|5981.4|165
1745396400000|2025-04-23 08:20:00|5983.8|5982|5982.7|5980.9|5985|5983.2|5982.2|5980.4|165
1745396700000|2025-04-23 08:25:00|5982.9|5981.1|5985|5983.2|5985.7|5983.9|5980.1|5978.3|183
1745397000000|2025-04-23 08:30:00|5984.4|5982.6|5982.4|5980.6|5986.1|5984.3|5982.3|5980.5|236
1745397300000|2025-04-23 08:35:00|5982.5|5980.7|5981.3|5979.5|5983.1|5981.3|5978.2|5976.4|215
1745397600000|2025-04-23 08:40:00|5981.4|5979.6|5981.2|5979.4|5983.6|5981.8|5981.1|5979.3|152
1745397900000|2025-04-23 08:45:00|5981.3|5979.5|5980|5978.2|5982.7|5980.9|5978.2|5976.4|164
1745398200000|2025-04-23 08:50:00|5979.9|5978.1|5984.8|5983|5985.5|5983.3|5979.4|5977.6|177
1745398500000|2025-04-23 08:55:00|5984.9|5983.1|5988.1|5986.3|5988.4|5986.6|5984.2|5982.4|203
1745398800000|2025-04-23 09:00:00|5988.2|5986.4|5993.5|5991.7|5994.2|5992.4|5988.1|5986.3|250
1745399100000|2025-04-23 09:05:00|5993.2|5991.4|5992.2|5990.4|5994.3|5992.5|5991.4|5989.6|162
1745399400000|2025-04-23 09:10:00|5992.3|5990.5|5991.6|5989.8|5992.7|5990.9|5990.7|5988.4|171
1745399700000|2025-04-23 09:15:00|5991.8|5990|5994|5992.2|5994.1|5992.3|5990.6|5988.3|206
1745400000000|2025-04-23 09:20:00|5994.2|5992.4|5993|5991.2|5995.9|5993.6|5992.7|5990.9|163
1745400300000|2025-04-23 09:25:00|5993.2|5991.4|5992.1|5990.3|5993.4|5991.6|5991.8|5990|126
1745400600000|2025-04-23 09:30:00|5992.2|5990.4|5996.3|5994.5|5996.3|5994.5|5992.2|5990.4|134
1745400900000|2025-04-23 09:35:00|5996|5994.2|5996.8|5995|5997.2|5995.4|5994.1|5992.3|141
1745401200000|2025-04-23 09:40:00|5996.9|5995.1|5997.2|5995.4|5998.1|5996.3|5995.6|5993.8|123
1745401500000|2025-04-23 09:45:00|5997.3|5995.5|5997.4|5995.6|5998.4|5996.6|5996.8|5995|119
1745401800000|2025-04-23 09:50:00|5997.5|5995.7|5995.6|5993.8|5997.7|5995.9|5995.2|5993.1|172
1745402100000|2025-04-23 09:55:00|5995.4|5993.6|5996.1|5994.3|5996.7|5994.9|5994.4|5992.6|127
1745402400000|2025-04-23 10:00:00|5996|5994.2|5994.1|5992.3|5996.9|5994.9|5993.9|5992.1|165
1745402700000|2025-04-23 10:05:00|5994.2|5992.4|5989.5|5987.7|5995|5992.5|5988.6|5986.7|156
1745403000000|2025-04-23 10:10:00|5989.4|5987.6|5989.3|5987.5|5992.3|5990.5|5989.2|5987.4|145
1745403300000|2025-04-23 10:15:00|5989.4|5987.6|5991.1|5989.3|5991.5|5989.4|5988.3|5986.5|163
1745403600000|2025-04-23 10:20:00|5991.3|5989.5|5987|5985.2|5991.3|5989.5|5986.3|5984.5|146
1745403900000|2025-04-23 10:25:00|5986.9|5985.1|5985.9|5984.1|5987.1|5985.3|5985.3|5983.5|142
1745404200000|2025-04-23 10:30:00|5986|5984.2|5984|5982.2|5986.2|5984.4|5982.6|5980.8|157
1745404500000|2025-04-23 10:35:00|5984.1|5982.3|5988.5|5986.7|5989.1|5987.3|5984|5982.2|135
1745404800000|2025-04-23 10:40:00|5988.4|5986.6|5988.9|5987.1|5989.6|5987.8|5987.4|5985.6|92
1745405100000|2025-04-23 10:45:00|5989|5987.2|5989.2|5987.4|5990|5988.2|5988.1|5986.3|108
1745405400000|2025-04-23 10:50:00|5989.3|5987.5|5987.5|5985.7|5990|5988.2|5987.1|5985.3|130
1745405700000|2025-04-23 10:55:00|5987.7|5985.9|5988.2|5986.4|5989.1|5987.3|5987.1|5985.3|136
1745406000000|2025-04-23 11:00:00|5988.1|5986.3|5989.5|5987.7|5989.9|5988.1|5986.9|5985.1|129
1745406300000|2025-04-23 11:05:00|5989.4|5987.6|5983.3|5981.5|5989.4|5987.6|5983.3|5981.5|115
1745406600000|2025-04-23 11:10:00|5983.4|5981.6|5985|5983.2|5985.3|5983.5|5982.4|5980.6|132
1745406900000|2025-04-23 11:15:00|5985.1|5983.3|5984.8|5983|5986.4|5984.6|5984.4|5982.6|126
1745407200000|2025-04-23 11:20:00|5984.6|5982.8|5983.7|5981.9|5985.6|5983.8|5983.5|5981.7|117
1745407500000|2025-04-23 11:25:00|5983.5|5981.7|5984.9|5983.1|5984.9|5983.1|5980.9|5979.1|154
1745407800000|2025-04-23 11:30:00|5985|5983.2|5987|5985.2|5988|5986.2|5985|5983.2|152
1745408100000|2025-04-23 11:35:00|5987.1|5985.3|5990.1|5988.3|5990.7|5988.9|5987|5985.2|186
1745408400000|2025-04-23 11:40:00|5990|5988.2|5994.1|5992.3|5994.7|5992.9|5989.8|5988|146
1745408700000|2025-04-23 11:45:00|5993.9|5992.1|5993.7|5991.9|5994.4|5992.6|5991.5|5989.7|141
1745409000000|2025-04-23 11:50:00|5993.8|5992|5989.7|5987.9|5993.8|5992|5989.5|5987.7|157
1745409300000|2025-04-23 11:55:00|5989.6|5987.8|5990.3|5987.3|5991.4|5989.6|5988.8|5985.7|156
1745409600000|2025-04-23 12:00:00|5990.1|5987.1|5990.1|5988.3|5994.1|5992.3|5989.8|5986.8|233
1745409900000|2025-04-23 12:05:00|5989.6|5987.8|5989|5987.2|5991.8|5989.8|5988|5986.2|179
1745410200000|2025-04-23 12:10:00|5988.9|5987.1|5990.1|5988.3|5991.2|5989.4|5988.5|5986.7|154
1745410500000|2025-04-23 12:15:00|5990.2|5988.4|5988.8|5987|5990.2|5988.4|5988.5|5986.7|204
1745410800000|2025-04-23 12:20:00|5988.9|5987.1|5989.2|5987.4|5990.5|5988.7|5987|5985.2|170
1745411100000|2025-04-23 12:25:00|5989|5987.2|5989.9|5988.1|5991.1|5989.3|5988|5986.2|144
1745411400000|2025-04-23 12:30:00|5990|5988.2|5992|5990.2|5992.5|5990.7|5989.7|5987.9|172
1745411700000|2025-04-23 12:35:00|5991.9|5990.1|5991.6|5989.8|5993|5991.2|5990.5|5988.7|153
1745412000000|2025-04-23 12:40:00|5991.7|5989.9|5997.6|5995.8|5997.9|5996.1|5991.5|5989.7|143
1745412300000|2025-04-23 12:45:00|5997.7|5995.9|5998.5|5996.7|5999.1|5997.3|5997|5995.2|148
1745412600000|2025-04-23 12:50:00|5998.6|5996.8|5997.3|5995.5|6000.1|5998.3|5995.3|5993.5|130
1745412900000|2025-04-23 12:55:00|5997.6|5995.8|5998|5996.2|5999.5|5997.7|5996.1|5994.3|204
1745413200000|2025-04-23 13:00:00|5998.1|5996.3|5996.3|5994.5|6002.9|6001.1|5996.1|5994.3|295
1745413500000|2025-04-23 13:05:00|5996.4|5994.6|5999.2|5997.4|6000.1|5998.3|5996.4|5994.6|229
1745413800000|2025-04-23 13:10:00|5999|5997.2|5998.2|5996.4|6003.5|6001.7|5998.2|5996.4|212
1745414100000|2025-04-23 13:15:00|5998|5996.2|6000.2|5998.4|6000.6|5998.8|5998|5995.2|190
1745414400000|2025-04-23 13:20:00|6000.3|5998.5|6001.5|5999.7|6003.1|6000.7|6000.2|5998.4|190
1745414700000|2025-04-23 13:25:00|6001.7|5999.9|5997|5995.2|6002.5|6000.7|5996.6|5994.4|197
1745415000000|2025-04-23 13:30:00|5997.1|5995.3|5996.2|5994.4|6002.4|6000.6|5995.4|5993.6|364
1745415300000|2025-04-23 13:35:00|5996.3|5994.5|5997.6|5995.8|6015|6012|5994.6|5992.4|614
1745415600000|2025-04-23 13:40:00|5998|5995|5999.7|5996.7|6002|5999|5993|5991.1|610
1745415900000|2025-04-23 13:45:00|6000.9|5996.9|5981.2|5979.4|6000.9|5996.9|5980.3|5978.5|616
1745416200000|2025-04-23 13:50:00|5981.5|5979.7|5985|5983.2|5985.6|5983.8|5975|5973.2|584
1745416500000|2025-04-23 13:55:00|5984.9|5983.1|5983.1|5981.3|5988.9|5987.1|5982.5|5980.7|444
1745416800000|2025-04-23 14:00:00|5984|5982.2|5985.3|5983.5|5987.9|5985.6|5977|5974|646
1745417100000|2025-04-23 14:05:00|5985.4|5983.6|5984.8|5983|5991.7|5989.9|5983.5|5981.7|631
1745417400000|2025-04-23 14:10:00|5984.7|5982.9|5989.7|5987.9|5989.9|5988.1|5983.9|5982.1|477
1745417700000|2025-04-23 14:15:00|5989.9|5988.1|5990.1|5988.3|5991.9|5990.1|5981.5|5979.7|557
1745418000000|2025-04-23 14:20:00|5990|5988.2|5990.5|5988.7|5991.3|5989.5|5981.2|5979.4|501
1745418300000|2025-04-23 14:25:00|5990.6|5988.8|5992|5990.2|5993.5|5991.7|5987.1|5985.3|425
1745418600000|2025-04-23 14:30:00|5991.8|5990|5990.9|5989.1|5993.9|5992.1|5990.5|5988.7|364
1745418900000|2025-04-23 14:35:00|5991.5|5989.7|5988.8|5987|5993.6|5991.8|5988.7|5986.9|321
1745419200000|2025-04-23 14:40:00|5988.7|5986.9|5989.6|5987.8|5991|5989.2|5987.8|5986|360
1745419500000|2025-04-23 14:45:00|5989.7|5987.9|5997.1|5995.3|5998|5996.2|5988.6|5986.8|429
1745419800000|2025-04-23 14:50:00|5997|5995.2|5987.6|5985.8|5997|5995.2|5985.4|5983.6|515
1745420100000|2025-04-23 14:55:00|5987.1|5985.3|5985.1|5982.1|5988.4|5986.3|5983.6|5981.6|441
1745420400000|2025-04-23 15:00:00|5985.3|5982.3|5983.9|5982.1|5987.4|5985.5|5981.4|5979.6|663
1745420700000|2025-04-23 15:05:00|5983.8|5982|5984.9|5983.1|5987.8|5985.8|5983.7|5981.5|343
1745421000000|2025-04-23 15:10:00|5984.8|5983|5976.5|5974.7|5987.2|5985.4|5976.3|5974.5|342
1745421300000|2025-04-23 15:15:00|5976.6|5974.8|5973.4|5971.6|5980.9|5979.1|5973.4|5971.6|342
1745421600000|2025-04-23 15:20:00|5973.3|5971.5|5980.2|5978.4|5980.4|5978.6|5972|5970.2|522
1745421900000|2025-04-23 15:25:00|5980.4|5978.6|5975.2|5973.4|5980.5|5978.7|5972|5970.2|503
1745422200000|2025-04-23 15:30:00|5975.3|5973.5|5972.1|5970.3|5976.3|5974.5|5970|5968.2|432
1745422500000|2025-04-23 15:35:00|5972|5970.2|5974.6|5972.8|5975.5|5973.7|5971.5|5969.7|310
1745422800000|2025-04-23 15:40:00|5974.5|5972.7|5973.4|5971.6|5974.8|5973|5972.7|5970.9|330
1745423100000|2025-04-23 15:45:00|5973.5|5971.7|5970.9|5969.1|5974.6|5972.8|5969.6|5967.8|309
1745423400000|2025-04-23 15:50:00|5971|5969.2|5966.7|5964.9|5971.4|5969.6|5965.3|5963.5|312
1745423700000|2025-04-23 15:55:00|5966.8|5965|5964.1|5962.3|5967.4|5965.6|5963.8|5962|352
1745424000000|2025-04-23 16:00:00|5964.2|5962.4|5960.8|5957.8|5964.3|5962.5|5960.6|5957.3|339
1745424300000|2025-04-23 16:05:00|5961|5958|5960.1|5957.1|5961.6|5959.5|5959.1|5955.9|244
1745424600000|2025-04-23 16:10:00|5959.9|5956.9|5956.7|5954.9|5959.9|5956.9|5954.4|5951.9|385
1745424900000|2025-04-23 16:15:00|5956.8|5955|5956|5954.2|5959.6|5957.8|5954.8|5951.8|307
1745425200000|2025-04-23 16:20:00|5956.1|5954.3|5955.7|5953.9|5956.5|5954.7|5953.3|5951.5|269
1745425500000|2025-04-23 16:25:00|5955.8|5954|5958.8|5957|5958.9|5957.1|5954.4|5952.6|236
1745425800000|2025-04-23 16:30:00|5958.9|5957.1|5962.2|5960.4|5962.9|5961.1|5958.7|5956.9|193
1745426100000|2025-04-23 16:35:00|5962|5960.2|5963.2|5961.4|5964|5962.2|5961.4|5959.6|172
1745426400000|2025-04-23 16:40:00|5963.3|5961.5|5962.4|5960.6|5964|5962.2|5960.9|5959.1|174
1745426700000|2025-04-23 16:45:00|5962.3|5960.5|5961.9|5960.1|5964.3|5962.5|5960.9|5959.1|165
1745427000000|2025-04-23 16:50:00|5961.8|5960|5959.7|5957.9|5962.2|5960.4|5959.3|5957.5|152
1745427300000|2025-04-23 16:55:00|5959.6|5957.8|5960.6|5958.8|5960.9|5959.1|5958.9|5957.1|189
1745427600000|2025-04-23 17:00:00|5960.7|5958.9|5964.4|5962.6|5964.5|5962.7|5957.4|5955.6|331
1745427900000|2025-04-23 17:05:00|5964.3|5962.5|5963.9|5962.1|5965|5963.2|5962.6|5960.8|213
1745428200000|2025-04-23 17:10:00|5964|5962.2|5962.6|5960.8|5964.3|5962.5|5960.3|5958.5|163
1745428500000|2025-04-23 17:15:00|5962.5|5960.7|5962.5|5960.7|5962.6|5960.8|5958.8|5957|181
1745428800000|2025-04-23 17:20:00|5962.6|5960.8|5960.8|5959|5963.5|5961.7|5960|5958.2|167
1745429100000|2025-04-23 17:25:00|5960.9|5959.1|5959.2|5957.4|5961.3|5959.5|5958.9|5957.1|189
1745429400000|2025-04-23 17:30:00|5959.3|5957.5|5961.5|5959.7|5961.5|5959.7|5958.4|5956.6|175
1745429700000|2025-04-23 17:35:00|5961.6|5959.8|5959.6|5957.8|5962.8|5961|5959.1|5957.3|184
1745430000000|2025-04-23 17:40:00|5959.5|5957.7|5958.4|5956.6|5960.1|5958.3|5957|5955.2|159
1745430300000|2025-04-23 17:45:00|5958.3|5956.5|5958.8|5957|5959.6|5957.8|5957|5955.2|183
1745430600000|2025-04-23 17:50:00|5958.9|5957.1|5962.7|5960.9|5962.7|5960.9|5958.4|5956.6|231
1745430900000|2025-04-23 17:55:00|5962.9|5961.1|5961.6|5959.8|5963.9|5962.1|5961|5959.1|153
1745431200000|2025-04-23 18:00:00|5961.5|5959.7|5959|5957.2|5962.2|5960.4|5958|5956.2|161
1745431500000|2025-04-23 18:05:00|5958.9|5957.1|5960.1|5958.3|5960.9|5959.1|5958.8|5957|171
1745431800000|2025-04-23 18:10:00|5960|5958.2|5962.6|5960.8|5963.4|5961.6|5960|5958.2|187
1745432100000|2025-04-23 18:15:00|5962.7|5960.9|5962.2|5960.4|5964.2|5962.4|5961.6|5959.8|164
1745432400000|2025-04-23 18:20:00|5962.1|5960.3|5957.4|5955.6|5963.4|5961.6|5957.2|5955.4|162
1745432700000|2025-04-23 18:25:00|5957.3|5955.5|5954.8|5953|5958|5956.2|5954.6|5952.8|162
1745433000000|2025-04-23 18:30:00|5954.9|5953.1|5956.9|5955.1|5957.3|5955.5|5954.8|5953|170
1745433300000|2025-04-23 18:35:00|5957.2|5955.4|5955.2|5953.4|5957.7|5955.9|5954.9|5952.6|172
1745433600000|2025-04-23 18:40:00|5955.1|5953.3|5953.1|5951.3|5956|5954.2|5952.3|5950.5|157
1745433900000|2025-04-23 18:45:00|5953|5951.2|5956.3|5954.5|5957.7|5955.5|5952.8|5950.2|119
1745434200000|2025-04-23 18:50:00|5956.1|5954.3|5956.1|5954.3|5957.3|5954.9|5955|5953.2|101
1745434500000|2025-04-23 18:55:00|5956|5954.2|5956.8|5953.8|5957.8|5955.4|5955.3|5953.5|129
1745434800000|2025-04-23 19:00:00|5956.5|5953.4|5954.1|5952.3|5957.9|5956.1|5953.4|5951.2|117
1745435100000|2025-04-23 19:05:00|5954.2|5952.4|5957.2|5955.4|5957.2|5955.4|5954.2|5952.4|92
1745435400000|2025-04-23 19:10:00|5957.6|5955.8|5956.3|5954.5|5958.3|5956.5|5955.9|5954|99
1745435700000|2025-04-23 19:15:00|5956.5|5954.7|5956.3|5954.5|5956.8|5955|5955.5|5952.9|88
1745436000000|2025-04-23 19:20:00|5956.2|5954.4|5956.4|5954.6|5957|5955.2|5955.6|5953.8|92
1745436300000|2025-04-23 19:25:00|5956.2|5954.4|5957.3|5954.1|5957.9|5955.3|5955.6|5953.6|116
1745436600000|2025-04-23 19:30:00|5957.6|5954.4|5954.6|5951.6|5957.6|5954.5|5952.8|5949.7|76
1745436900000|2025-04-23 19:35:00|5954.4|5951.4|5950.7|5947.7|5954.4|5951.4|5949.3|5946.3|93
1745437200000|2025-04-23 19:40:00|5950.6|5947.6|5952.2|5949.2|5952.2|5949.2|5949.1|5946.1|102
1745437500000|2025-04-23 19:45:00|5952.5|5949.4|5952.3|5950.5|5953.5|5951.7|5951.4|5949.4|104
1745437800000|2025-04-23 19:50:00|5952.4|5950.6|5954.4|5952.6|5954.9|5953|5952.4|5950.6|128
1745438100000|2025-04-23 19:55:00|5954.3|5952.5|5952|5950.2|5954.3|5952.5|5951.2|5949.1|117
1745438400000|2025-04-23 20:00:00|5951.7|5949.9|5950.5|5948.7|5952.5|5950.7|5950|5948.2|97
1745438700000|2025-04-23 20:05:00|5950.4|5948.6|5951.9|5950.1|5952|5950.2|5950|5947.5|56
1745439000000|2025-04-23 20:10:00|5951.6|5949.8|5952.1|5949.1|5952.9|5949.8|5951.3|5948|53
1745439300000|2025-04-23 20:15:00|5952.3|5949.3|5951.2|5948.2|5952.8|5949.8|5950.6|5947.6|68
1745439600000|2025-04-23 20:20:00|5950.8|5947.8|5948.4|5945.4|5951.5|5948.5|5947.9|5944.9|79
1745439900000|2025-04-23 20:25:00|5948.5|5945.5|5948.8|5945.8|5950.4|5947.4|5948.3|5945.3|90
1745440200000|2025-04-23 20:30:00|5948.7|5945.7|5948.7|5944.7|5950.1|5947.1|5948.1|5944.7|49
1745440500000|2025-04-23 20:35:00|5948.1|5945.1|5949.3|5946.3|5949.3|5946.3|5948.1|5944.7|41
1745440800000|2025-04-23 20:40:00|5949.4|5946.4|5949|5945.7|5950|5947|5948.8|5945.7|66
1745441100000|2025-04-23 20:45:00|5948.9|5945.9|5947.1|5944.1|5949.1|5945.9|5946|5942.7|79
1745441400000|2025-04-23 20:50:00|5947.2|5944.2|5948.6|5945.6|5948.9|5945.8|5947.1|5944.1|48
1745441700000|2025-04-23 20:55:00|5949.5|5944.7|5947.9|5943|5949.6|5944.8|5947.4|5942.5|51
1745442000000|2025-04-23 21:00:00|5952.1|5946.3|5953.7|5947.9|5954.4|5948.6|5952.1|5946.3|11
1745442300000|2025-04-23 21:05:00|5953.5|5947.7|5950|5944.2|5954.2|5948.4|5950|5944.2|7
1745442600000|2025-04-23 21:10:00|5949.8|5944|5950.4|5944.6|5950.4|5944.6|5949.8|5944|3
1745442900000|2025-04-23 21:15:00|5950.5|5944.7|5950|5944.2|5950.5|5944.7|5949.1|5943.3|7
1745443200000|2025-04-23 21:20:00|5949.9|5944.1|5950|5944.2|5950|5944.2|5949.9|5944.1|2
1745443500000|2025-04-23 21:25:00|5949.9|5944.1|5949.9|5944.1|5950|5944.2|5949.9|5944.1|3
1745443800000|2025-04-23 21:30:00|5950|5944.2|5950|5944.2|5950|5944.2|5949.9|5944.1|3
1745444100000|2025-04-23 21:35:00|5949.9|5944.1|5949.9|5944.1|5950|5944.2|5949.9|5944.1|3
1745444400000|2025-04-23 21:40:00|5950.1|5944.3|5950|5944.2|5950.1|5944.3|5950|5944.2|2
1745444700000|2025-04-23 21:45:00|5950.1|5944.3|5950|5944.2|5950.5|5944.7|5949.9|5944.1|6
1745445000000|2025-04-23 21:50:00|5949.9|5944.1|5950|5944.2|5950|5944.2|5949.9|5944.1|2
1745445300000|2025-04-23 21:55:00|5949.7|5943.9|5950|5944.2|5950.1|5944.3|5949.7|5943.9|10
1745445600000|2025-04-23 22:00:00|5949.8|5944|5954|5948.2|5954.9|5949.1|5949.6|5943.8|116
1745445900000|2025-04-23 22:05:00|5953.1|5949.1|5957.1|5953.1|5959|5955.6|5952.7|5948.9|161
1745446200000|2025-04-23 22:10:00|5956.8|5953|5953.4|5949.4|5957.7|5953.9|5953.4|5949.4|103
1745446500000|2025-04-23 22:15:00|5952.6|5949.6|5956.6|5953.6|5956.6|5953.6|5952.2|5948.2|151
1745446800000|2025-04-23 22:20:00|5956.3|5953.3|5956.1|5953.1|5957.3|5953.8|5954.7|5951.7|45
1745447100000|2025-04-23 22:25:00|5956.4|5953.4|5952.9|5949.9|5956.6|5953.6|5952.7|5949.7|32
1745447400000|2025-04-23 22:30:00|5952.7|5949.7|5955.3|5952.3|5957|5954|5951.3|5948.3|73
1745447700000|2025-04-23 22:35:00|5955.5|5952.5|5955.5|5952.5|5956.4|5953.4|5954.6|5951.6|56
1745448000000|2025-04-23 22:40:00|5955.4|5952.4|5955.3|5952.3|5957.6|5954.6|5955.1|5952.1|73
1745448300000|2025-04-23 22:45:00|5955.5|5952.5|5953.1|5950.1|5955.6|5952.6|5952.6|5949.6|63
1745448600000|2025-04-23 22:50:00|5952.9|5949.9|5951.6|5948.6|5953.5|5950.5|5951.2|5947.9|54
1745448900000|2025-04-23 22:55:00|5951.8|5948.8|5952|5949|5952.5|5949.5|5950.2|5947.2|71
1745449200000|2025-04-23 23:00:00|5951.9|5948.9|5952.2|5950.4|5952.4|5950.6|5950.5|5948.3|111
1745449500000|2025-04-23 23:05:00|5952.4|5950.6|5952|5950.2|5952.7|5950.9|5950.6|5948.1|105
1745449800000|2025-04-23 23:10:00|5952.1|5950.3|5952.5|5950.7|5954.7|5952.9|5952|5950.2|84
1745450100000|2025-04-23 23:15:00|5952.7|5950.9|5953|5951.2|5953.4|5951.2|5950.8|5949|63
1745450400000|2025-04-23 23:20:00|5954.2|5950.4|5953.1|5951.3|5955|5953.2|5952.3|5950.2|120
1745450700000|2025-04-23 23:25:00|5952.9|5951.1|5951.5|5949.7|5954.1|5952.3|5951.3|5949.5|128
1745451000000|2025-04-23 23:30:00|5951.3|5949.5|5952.4|5950.6|5953.9|5952.1|5951.2|5949.4|129
1745451300000|2025-04-23 23:35:00|5952.6|5950.8|5952.7|5950.9|5953.1|5951.3|5951.3|5949.5|97
1745451600000|2025-04-23 23:40:00|5952.8|5951|5955.4|5953.6|5955.9|5954.1|5952.4|5950.6|104
1745451900000|2025-04-23 23:45:00|5955.6|5953.8|5956.4|5954.6|5957.1|5955.3|5955.6|5953.8|93
1745452200000|2025-04-23 23:50:00|5956.7|5954.9|5955.3|5953.5|5957.7|5955.9|5954.3|5952.5|131
1745452500000|2025-04-23 23:55:00|5955.5|5953.7|5951.5|5949.7|5955.5|5953.7|5951.2|5949.4|155
1745452800000|2025-04-24 00:00:00|5951.6|5949.8|5955.3|5953.5|5956.4|5954.6|5950.8|5949|212
1745453100000|2025-04-24 00:05:00|5954.5|5952.7|5953.8|5952|5954.6|5952.8|5951.3|5949.5|154
1745453400000|2025-04-24 00:10:00|5953.9|5952.1|5951.4|5949.6|5954|5952.2|5950.8|5949|146
1745453700000|2025-04-24 00:15:00|5951.2|5949.4|5948.9|5947.1|5951.5|5949.7|5947.7|5944.9|164
1745454000000|2025-04-24 00:20:00|5949|5947.2|5949.6|5947.8|5950.9|5948.7|5948.3|5946.5|152
1745454300000|2025-04-24 00:25:00|5949.7|5947.9|5951.3|5949.5|5952.1|5950.3|5948.3|5946.3|165
1745454600000|2025-04-24 00:30:00|5951.2|5949.4|5947.3|5945.5|5951.7|5949.9|5947.3|5945.5|154
1745454900000|2025-04-24 00:35:00|5947.1|5945.3|5945.7|5943.9|5947.7|5945.9|5945.3|5943.5|174
1745455200000|2025-04-24 00:40:00|5945.8|5944|5946.4|5944.6|5947.3|5945.2|5945.5|5943.7|141
1745455500000|2025-04-24 00:45:00|5946.6|5944.8|5947.5|5945.7|5950.2|5948.4|5945.4|5943.6|166
1745455800000|2025-04-24 00:50:00|5947.4|5945.6|5950.9|5947.9|5952.8|5949.3|5947.4|5944.9|172
1745456100000|2025-04-24 00:55:00|5951|5948|5951|5949.2|5953.9|5951.3|5950.6|5948|166
1745456400000|2025-04-24 01:00:00|5950.9|5949.1|5953.5|5950.5|5955.4|5953.6|5950.5|5948.4|275
1745456700000|2025-04-24 01:05:00|5953.4|5950.4|5951.7|5949.9|5954.8|5952.1|5950.5|5948.4|190
1745457000000|2025-04-24 01:10:00|5951.5|5949.7|5951.7|5949.9|5952.9|5951.1|5949.6|5947.8|223
1745457300000|2025-04-24 01:15:00|5951.6|5949.8|5950.2|5948.4|5952.2|5950.4|5948.4|5946.6|220
1745457600000|2025-04-24 01:20:00|5950.3|5948.5|5950.6|5948.8|5952.2|5950.4|5949.3|5947.5|205
1745457900000|2025-04-24 01:25:00|5950.7|5948.9|5953|5950|5953.4|5951.4|5950.6|5948.8|187
1745458200000|2025-04-24 01:30:00|5952.6|5949.6|5945.5|5942.5|5953.5|5951|5945.5|5942.5|236
1745458500000|2025-04-24 01:35:00|5944.9|5943.1|5952.9|5951.1|5953.5|5951.1|5944.9|5943.1|286
1745458800000|2025-04-24 01:40:00|5952.7|5950.9|5952.6|5950.8|5954.5|5952.7|5949.6|5947.8|259
1745459100000|2025-04-24 01:45:00|5952.7|5950.9|5953|5950|5953.1|5951.2|5950.2|5948.4|217
1745459400000|2025-04-24 01:50:00|5952.9|5949.9|5951.1|5949.3|5955.5|5953|5949.8|5948|264
1745459700000|2025-04-24 01:55:00|5951|5949.2|5948.7|5946.9|5952.7|5950.3|5948.7|5946.9|252
1745460000000|2025-04-24 02:00:00|5948.5|5946.7|5948.4|5946.6|5948.8|5947|5944.9|5943.1|194
1745460300000|2025-04-24 02:05:00|5948.5|5946.7|5949.5|5947.7|5950.9|5949.1|5946.5|5944.7|192
1745460600000|2025-04-24 02:10:00|5949.6|5947.8|5953.6|5951.8|5954.9|5953.1|5949.2|5947.4|154
1745460900000|2025-04-24 02:15:00|5953.5|5951.7|5951.8|5950|5954.7|5952.9|5950.8|5948.8|170
1745461200000|2025-04-24 02:20:00|5952|5950.2|5953.5|5951.7|5953.5|5951.7|5951.3|5949.5|147
1745461500000|2025-04-24 02:25:00|5953.6|5951.8|5957.6|5955.8|5958|5955.9|5953.2|5951.4|126
1745461800000|2025-04-24 02:30:00|5957.5|5955.7|5957.1|5955.3|5958.9|5957|5956.9|5955.1|133
1745462100000|2025-04-24 02:35:00|5957|5955.2|5956.3|5954.5|5958.4|5956.6|5955.8|5953.4|114
1745462400000|2025-04-24 02:40:00|5956.2|5954.4|5958.1|5956.3|5959.4|5956.4|5954.9|5953|124
1745462700000|2025-04-24 02:45:00|5958|5956.2|5957.5|5955.7|5959.2|5956.9|5956.8|5954.5|114
1745463000000|2025-04-24 02:50:00|5957.6|5955.8|5959.5|5957.7|5959.5|5957.7|5957.1|5955.2|75
1745463300000|2025-04-24 02:55:00|5959.6|5957.8|5963.5|5961.7|5963.6|5961.7|5959.2|5957.4|135
1745463600000|2025-04-24 03:00:00|5963.6|5961.8|5963.3|5961.5|5963.9|5962.1|5962.5|5960.7|104
1745463900000|2025-04-24 03:05:00|5963.1|5961.3|5962.5|5960.7|5963.4|5961.3|5960.8|5959|101
1745464200000|2025-04-24 03:10:00|5962.3|5960.5|5960.8|5959|5962.9|5961.1|5960.1|5958.3|144
1745464500000|2025-04-24 03:15:00|5960.9|5959.1|5960.8|5959|5961.9|5960.1|5960.5|5958.1|121
1745464800000|2025-04-24 03:20:00|5960.7|5958.9|5960.7|5958.9|5961.8|5960|5960.5|5958.7|97
1745465100000|2025-04-24 03:25:00|5960.6|5958.8|5957.3|5955.5|5961.4|5959.3|5957.1|5955.3|88
1745465400000|2025-04-24 03:30:00|5957.5|5955.7|5951.5|5949.7|5958.1|5956.3|5951.5|5949.7|98
1745465700000|2025-04-24 03:35:00|5951.6|5949.8|5953.2|5951.4|5954.9|5953.1|5950.5|5948.7|122
1745466000000|2025-04-24 03:40:00|5953.4|5951.6|5950.7|5948.9|5953.6|5951.8|5950.3|5948.5|120
1745466300000|2025-04-24 03:45:00|5950.8|5949|5952.4|5950.6|5953.3|5951.5|5950.7|5948.9|100
1745466600000|2025-04-24 03:50:00|5952.6|5950.8|5953.6|5951.8|5953.7|5951.9|5952.5|5950.7|70
1745466900000|2025-04-24 03:55:00|5953.5|5951.7|5953.8|5952|5955.9|5954.1|5953.3|5951.5|92
1745467200000|2025-04-24 04:00:00|5953.6|5951.8|5953.1|5950.1|5955|5953.2|5950.7|5948.2|136
1745467500000|2025-04-24 04:05:00|5953.4|5950.4|5957.3|5954.3|5957.3|5955|5953|5950.4|111
1745467800000|2025-04-24 04:10:00|5956.6|5954.8|5957.2|5955.4|5959.1|5957.3|5956.5|5954.7|132
1745468100000|2025-04-24 04:15:00|5957.6|5955.8|5954.8|5953|5958.1|5956.3|5954|5952.2|109
1745468400000|2025-04-24 04:20:00|5954.7|5952.9|5953.7|5951.9|5954.7|5952.9|5952.9|5951.1|96
1745468700000|2025-04-24 04:25:00|5953.8|5952|5952.2|5950.4|5954.5|5952.7|5952.2|5950.3|83
1745469000000|2025-04-24 04:30:00|5953.2|5950.2|5953.6|5951.8|5955.5|5953.7|5953.2|5950.2|112
1745469300000|2025-04-24 04:35:00|5953.7|5951.9|5953.5|5951.7|5955.3|5953.3|5953|5951.2|101
1745469600000|2025-04-24 04:40:00|5953.4|5951.6|5955.7|5953.9|5957.1|5954.9|5952.6|5950.8|92
1745469900000|2025-04-24 04:45:00|5955.6|5953.8|5953.9|5952.1|5957.1|5955.3|5953.8|5952|86
1745470200000|2025-04-24 04:50:00|5954|5952.2|5952.9|5951.1|5954|5952.2|5952.3|5950.5|104
1745470500000|2025-04-24 04:55:00|5953|5951.2|5955.2|5953.4|5955.3|5953.5|5953|5951.2|106
1745470800000|2025-04-24 05:00:00|5955.1|5953.3|5952.6|5950.8|5956.4|5954.6|5952.5|5950.7|139
1745471100000|2025-04-24 05:05:00|5952.8|5951|5952.5|5950.7|5955|5953.2|5951.9|5950.1|139
1745471400000|2025-04-24 05:10:00|5952.6|5950.8|5952|5950.2|5953.3|5951.5|5951|5949.2|95
1745471700000|2025-04-24 05:15:00|5951.9|5950.1|5953.5|5951.7|5953.6|5951.8|5951.5|5949.7|103
1745472000000|2025-04-24 05:20:00|5953.4|5951.6|5951|5949.2|5953.9|5952.1|5950.5|5948.7|126
1745472300000|2025-04-24 05:25:00|5950.9|5949.1|5952.2|5950.4|5953.4|5951.6|5950.9|5949.1|116
1745472600000|2025-04-24 05:30:00|5952.1|5950.3|5954.9|5951.9|5954.9|5953|5950.5|5948.7|150
1745472900000|2025-04-24 05:35:00|5954.1|5952.3|5952.2|5950.4|5955.1|5953.3|5952.2|5950.1|126
1745473200000|2025-04-24 05:40:00|5952.3|5950.5|5951.9|5950.1|5953.7|5951.9|5950.5|5948.7|192
1745473500000|2025-04-24 05:45:00|5952|5950.2|5953.2|5951.4|5953.7|5951.9|5950.9|5949.1|120
1745473800000|2025-04-24 05:50:00|5953.1|5951.3|5949.4|5947.6|5953.2|5951.4|5949.4|5947.6|115
1745474100000|2025-04-24 05:55:00|5949.3|5947.5|5944.2|5942.4|5949.3|5947.5|5942.5|5940.1|279
1745474400000|2025-04-24 06:00:00|5944.4|5942.6|5948.6|5946.8|5949.2|5947.4|5944|5941.6|218
1745474700000|2025-04-24 06:05:00|5948.7|5946.9|5950.6|5948.8|5951|5949.2|5947.8|5946|152
1745475000000|2025-04-24 06:10:00|5950.5|5948.7|5953.2|5951.4|5953.5|5951.7|5950.4|5948.6|226
1745475300000|2025-04-24 06:15:00|5953.3|5951.5|5956.8|5953.8|5957|5954.7|5953.3|5951|146
1745475600000|2025-04-24 06:20:00|5957|5954|5954.8|5953|5957.1|5954.6|5954.1|5951.7|113
1745475900000|2025-04-24 06:25:00|5954.7|5952.9|5958.7|5956.9|5959.8|5958|5954.6|5952.8|221
1745476200000|2025-04-24 06:30:00|5958.8|5957|5959.4|5957.6|5960|5958.2|5956|5954.2|202
1745476500000|2025-04-24 06:35:00|5959.2|5957.4|5961.4|5959.6|5963.9|5962.1|5959.1|5957.3|179
1745476800000|2025-04-24 06:40:00|5961.5|5959.7|5960.5|5958.7|5961.5|5959.7|5959.9|5958.1|168
1745477100000|2025-04-24 06:45:00|5960.7|5958.9|5961.7|5959.9|5961.7|5959.9|5959.9|5958.1|118
1745477400000|2025-04-24 06:50:00|5961.8|5960|5963.2|5961.4|5964.9|5963.1|5961.8|5960|161
1745477700000|2025-04-24 06:55:00|5963.1|5961.3|5963|5961.2|5964.1|5962.3|5962.2|5960.4|179
1745478000000|2025-04-24 07:00:00|5963.1|5961.3|5968.4|5966.6|5968.4|5966.6|5962.8|5961|243
1745478300000|2025-04-24 07:05:00|5968.6|5966.8|5966|5964.2|5969.6|5967.8|5964.9|5963.1|323
1745478600000|2025-04-24 07:10:00|5966.2|5964.4|5969.1|5967.3|5969.5|5967.7|5965.1|5963.3|244
1745478900000|2025-04-24 07:15:00|5969.2|5967.4|5967.3|5965.5|5969.8|5968|5966.2|5964.4|220
1745479200000|2025-04-24 07:20:00|5967.2|5965.4|5967.3|5965.5|5969|5967.2|5966.3|5964.5|175
1745479500000|2025-04-24 07:25:00|5967.2|5965.4|5969.8|5968|5970.5|5968.7|5966.4|5964.6|197
1745479800000|2025-04-24 07:30:00|5969.7|5967.9|5971.2|5969.4|5971.7|5969.9|5968.6|5966.8|201
1745480100000|2025-04-24 07:35:00|5971|5969.2|5967|5965.2|5972.1|5970.3|5966.2|5963.5|168
1745480400000|2025-04-24 07:40:00|5966.9|5965.1|5969.6|5967.8|5969.7|5967.9|5966.1|5964.3|138
1745480700000|2025-04-24 07:45:00|5969.9|5968.1|5969.9|5968.1|5971|5969.2|5968.2|5966.4|164
1745481000000|2025-04-24 07:50:00|5970|5968.2|5972.6|5970.8|5973.3|5971.5|5969.7|5967.9|126
1745481300000|2025-04-24 07:55:00|5972.5|5970.7|5974.3|5971.3|5974.3|5971.9|5972.1|5970.3|128
1745481600000|2025-04-24 08:00:00|5974.4|5971.4|5977.8|5976|5978.2|5976.4|5972.4|5970.6|231
1745481900000|2025-04-24 08:05:00|5977.7|5975.9|5974.3|5972.5|5978.1|5976.3|5974.2|5972.4|191
1745482200000|2025-04-24 08:10:00|5974.4|5972.6|5973.2|5971.4|5976.2|5974.4|5973.1|5971.3|216
1745482500000|2025-04-24 08:15:00|5973.4|5971.6|5973.2|5971.4|5974.8|5973|5972.9|5971.1|157
1745482800000|2025-04-24 08:20:00|5973.1|5971.3|5972.6|5970.8|5974.6|5972|5972.1|5970.1|125
1745483100000|2025-04-24 08:25:00|5972.5|5970.7|5976.1|5973.1|5976.7|5973.7|5972.5|5970.7|94
1745483400000|2025-04-24 08:30:00|5976.3|5973.3|5976.9|5973.9|5977.4|5974.4|5974.2|5972.3|119
1745483700000|2025-04-24 08:35:00|5977|5974|5975|5973.2|5979.1|5976.3|5974|5972.2|240
1745484000000|2025-04-24 08:40:00|5974.9|5973.1|5978.1|5976.3|5978.2|5976.4|5973|5971.2|255
1745484300000|2025-04-24 08:45:00|5978|5976.2|5978.4|5976.6|5978.6|5976.8|5975.7|5973.9|175
1745484600000|2025-04-24 08:50:00|5978.6|5976.8|5978.5|5976.7|5981.7|5979.9|5978.2|5976.4|188
1745484900000|2025-04-24 08:55:00|5978.4|5976.6|5975.7|5973.9|5978.6|5976.8|5975.2|5973.4|169
1745485200000|2025-04-24 09:00:00|5975.5|5973.7|5976.8|5975|5977.2|5975.4|5974.6|5972.8|138
1745485500000|2025-04-24 09:05:00|5977|5975.2|5981.3|5979.5|5981.3|5979.5|5976.4|5974.6|106
1745485800000|2025-04-24 09:10:00|5981.4|5979.6|5982.1|5980.3|5982.7|5980.9|5978.7|5976.9|150
1745486100000|2025-04-24 09:15:00|5981.8|5980|5981.6|5979.8|5982.3|5980.5|5980.8|5979|122
1745486400000|2025-04-24 09:20:00|5981.3|5979.5|5981.8|5980|5983.7|5981.9|5981|5979.2|126
1745486700000|2025-04-24 09:25:00|5982|5980.2|5980.3|5978.5|5982|5980.2|5980.2|5978.4|93
1745487000000|2025-04-24 09:30:00|5980.4|5978.6|5976.7|5974.9|5980.5|5978.7|5975.9|5974.1|134
1745487300000|2025-04-24 09:35:00|5976.9|5975.1|5976.7|5974.9|5977.5|5975.7|5975.8|5974|93
1745487600000|2025-04-24 09:40:00|5976.8|5975|5977.7|5975.9|5978.6|5976.8|5975.7|5973.9|144
1745487900000|2025-04-24 09:45:00|5977.6|5975.8|5975.7|5973.9|5978|5976|5974.9|5973.1|142
1745488200000|2025-04-24 09:50:00|5975.6|5973.8|5974.8|5973|5975.8|5974|5973.5|5971.7|118
1745488500000|2025-04-24 09:55:00|5974.6|5972.8|5977.1|5975.3|5978.6|5976.8|5974.2|5972.4|157
1745488800000|2025-04-24 10:00:00|5976.9|5975.1|5982|5980.2|5982|5980.2|5976.7|5974.8|154
1745489100000|2025-04-24 10:05:00|5982.1|5980.3|5982.1|5980.3|5982.9|5981|5980.4|5978.3|150
1745489400000|2025-04-24 10:10:00|5982|5980.2|5980.6|5978.8|5982.8|5981|5980.6|5978.2|121
1745489700000|2025-04-24 10:15:00|5980.8|5979|5980.1|5978.3|5981.2|5979.4|5978.7|5976.9|124
1745490000000|2025-04-24 10:20:00|5979.9|5978.1|5980|5978.2|5980.7|5978.9|5979.2|5977.4|121
1745490300000|2025-04-24 10:25:00|5980.1|5978.3|5982.1|5979.1|5983.5|5979.8|5979.9|5978.1|80
1745490600000|2025-04-24 10:30:00|5981.9|5978.9|5983.3|5980.3|5983.5|5980.5|5981.5|5978.5|71
1745490900000|2025-04-24 10:35:00|5983.4|5980.4|5982.7|5979.7|5984.4|5981.3|5982.4|5979.5|67
1745491200000|2025-04-24 10:40:00|5982.6|5979.6|5979.4|5976.4|5983.5|5980.5|5979.2|5976.2|77
1745491500000|2025-04-24 10:45:00|5979.3|5976.3|5981.6|5979.8|5982.1|5980.3|5979.2|5976.3|88
1745491800000|2025-04-24 10:50:00|5981.4|5979.6|5982.1|5979.1|5982.8|5979.8|5980.8|5978.4|79
1745492100000|2025-04-24 10:55:00|5982.2|5979.2|5977.9|5976.1|5982.4|5979.4|5977.8|5976|142
1745492400000|2025-04-24 11:00:00|5978|5976.2|5981.1|5979.3|5981.5|5979.4|5978|5976.2|158
1745492700000|2025-04-24 11:05:00|5981|5979.2|5981.8|5980|5982.2|5980.4|5979.7|5977.9|88
1745493000000|2025-04-24 11:10:00|5981.6|5979.8|5982.7|5980.9|5983.3|5981.5|5981.6|5978.9|85
1745493300000|2025-04-24 11:15:00|5982.9|5981.1|5982.1|5980.3|5983.4|5981.6|5981.3|5979.5|113
1745493600000|2025-04-24 11:20:00|5981.9|5980.1|5981.8|5980|5982.1|5980.3|5980.7|5978.9|110
1745493900000|2025-04-24 11:25:00|5981.7|5979.9|5981.7|5979.9|5982.6|5980.8|5980.7|5978.6|98
1745494200000|2025-04-24 11:30:00|5981.6|5979.8|5981.6|5979.8|5981.8|5980|5979.8|5978|112
1745494500000|2025-04-24 11:35:00|5981.5|5979.7|5976.7|5974.9|5981.8|5980|5976.5|5974.5|163
1745494800000|2025-04-24 11:40:00|5976.8|5975|5977.9|5976.1|5979.9|5978.1|5976.8|5975|188
1745495100000|2025-04-24 11:45:00|5978|5976.2|5979.8|5976.8|5980.3|5977.3|5976.6|5973.8|139
1745495400000|2025-04-24 11:50:00|5979.9|5976.9|5977.7|5975.9|5979.9|5977.5|5977.2|5975.4|148
1745495700000|2025-04-24 11:55:00|5977.6|5975.8|5975.1|5973.3|5978.4|5976.1|5974.4|5972.6|174
1745496000000|2025-04-24 12:00:00|5974.9|5973.1|5980.9|5977.9|5981.6|5978.9|5974.9|5973.1|193
1745496300000|2025-04-24 12:05:00|5980.8|5977.8|5981|5978|5981.1|5978.2|5978.4|5976.5|160
1745496600000|2025-04-24 12:10:00|5980.7|5977.7|5979.6|5977.8|5983.5|5980.5|5979.5|5977.7|115
1745496900000|2025-04-24 12:15:00|5979.5|5977.7|5980.4|5977.4|5981|5978.2|5978.4|5976.6|132
1745497200000|2025-04-24 12:20:00|5980.2|5977.2|5977.6|5975.8|5981.3|5978.3|5977.2|5975.4|174
1745497500000|2025-04-24 12:25:00|5977.7|5975.9|5981.2|5978.2|5981.8|5979.4|5977.4|5975.6|121
1745497800000|2025-04-24 12:30:00|5981.6|5977.6|5979.5|5977.7|5983|5980|5977|5974.6|283
1745498100000|2025-04-24 12:35:00|5979.8|5978|5980.9|5979.1|5981.7|5979.9|5979.2|5977.4|212
1745498400000|2025-04-24 12:40:00|5980.8|5979|5981.5|5979.7|5982.4|5980.6|5979|5977.2|163
1745498700000|2025-04-24 12:45:00|5981.4|5979.6|5980.3|5978.5|5982.8|5981|5978.8|5977|186
1745499000000|2025-04-24 12:50:00|5980.2|5978.4|5975.6|5973.8|5980.2|5978.4|5974.7|5972.9|192
1745499300000|2025-04-24 12:55:00|5975.8|5974|5974.8|5973|5977.4|5975.6|5973.5|5971.7|221
1745499600000|2025-04-24 13:00:00|5974.9|5973.1|5978.4|5976.6|5979.4|5977.6|5974|5972.2|206
1745499900000|2025-04-24 13:05:00|5978.5|5976.7|5979.3|5977.5|5980.8|5979|5977.7|5975.9|185
1745500200000|2025-04-24 13:10:00|5979.4|5977.6|5979.7|5977.9|5980.3|5978.5|5978|5976.2|143
1745500500000|2025-04-24 13:15:00|5979.8|5978|5975.8|5974|5980.8|5979|5975.5|5973.7|186
1745500800000|2025-04-24 13:20:00|5975.9|5974.1|5980.1|5978.3|5980.2|5978.4|5975.9|5974.1|121
1745501100000|2025-04-24 13:25:00|5980.2|5978.4|5978.8|5977|5980.6|5978.8|5977.3|5975.5|160
1745501400000|2025-04-24 13:30:00|5978.9|5977.1|5979.1|5977.3|5980.1|5978.3|5976.7|5974.9|242
1745501700000|2025-04-24 13:35:00|5978.7|5976.9|5978.2|5976.4|5979.4|5977.6|5976.6|5974.8|182
1745502000000|2025-04-24 13:40:00|5978.1|5976.3|5977.2|5975.4|5978.2|5976.4|5975|5973.2|186
1745502300000|2025-04-24 13:45:00|5977.1|5975.3|5975.6|5973.8|5978.5|5976.7|5974.8|5973|216
1745502600000|2025-04-24 13:50:00|5975.4|5973.6|5977.1|5975.3|5977.3|5975.5|5974.9|5973.1|182
1745502900000|2025-04-24 13:55:00|5977|5975.2|5981|5978|5982|5980.2|5976.7|5974.9|195
1745503200000|2025-04-24 14:00:00|5980.3|5978.5|5983|5981.2|5984.4|5982.6|5980.3|5978.5|224
1745503500000|2025-04-24 14:05:00|5982.9|5981.1|5985.5|5983.7|5985.7|5983.9|5980.9|5979.1|226
1745503800000|2025-04-24 14:10:00|5985.4|5983.6|5984.2|5982.4|5986|5984.1|5983.7|5981.9|265
1745504100000|2025-04-24 14:15:00|5984.3|5982.5|5981.2|5979.4|5984.3|5982.5|5981|5979.2|219
1745504400000|2025-04-24 14:20:00|5981.3|5979.5|5985.1|5983.3|5986.4|5984.6|5981.3|5979.5|170
1745504700000|2025-04-24 14:25:00|5985.2|5983.4|5986.3|5984.5|5988.5|5986.7|5984.7|5982.9|210
1745505000000|2025-04-24 14:30:00|5986.2|5984.4|5988.4|5986.6|5990.6|5988.8|5985.7|5983.9|209
1745505300000|2025-04-24 14:35:00|5988.3|5986.5|5989.8|5988|5989.8|5988|5986.3|5984.5|215
1745505600000|2025-04-24 14:40:00|5989.7|5987.9|5991.1|5989.3|5993.1|5991.3|5989.4|5987.6|259
1745505900000|2025-04-24 14:45:00|5991|5989.2|5984.7|5982.9|5991.6|5989.8|5984.6|5982.8|329
1745506200000|2025-04-24 14:50:00|5984.8|5983|5985.8|5984|5986.5|5984.2|5980.5|5977.7|427
1745506500000|2025-04-24 14:55:00|5985.9|5984.1|5988|5986.2|5989.4|5987.6|5982.9|5981.1|418
1745506800000|2025-04-24 15:00:00|5988.1|5986.3|5990.4|5988.6|5991.4|5989.6|5987.5|5985.7|320
1745507100000|2025-04-24 15:05:00|5990.6|5988.8|5989.9|5988.1|5991.8|5990|5988.2|5986.4|219
1745507400000|2025-04-24 15:10:00|5990.1|5988.3|5988.7|5986.9|5992.4|5990.6|5988.5|5986.7|167
1745507700000|2025-04-24 15:15:00|5988.9|5987.1|5983.3|5981.5|5990.2|5988.4|5983.2|5981.4|349
1745508000000|2025-04-24 15:20:00|5983.4|5981.6|5985|5983.2|5986.1|5984.3|5982.9|5981.1|232
1745508300000|2025-04-24 15:25:00|5985.2|5983.4|5986.7|5984.9|5988.7|5986.9|5984.3|5982.5|244
1745508600000|2025-04-24 15:30:00|5986.9|5985.1|5985.5|5983.7|5987.3|5985.5|5985.2|5983.4|186
1745508900000|2025-04-24 15:35:00|5985.3|5983.5|5980.5|5978.7|5985.8|5984|5980.5|5978.7|202
1745509200000|2025-04-24 15:40:00|5980.7|5978.9|5979.2|5977.4|5981.3|5979.5|5978|5975.8|180
1745509500000|2025-04-24 15:45:00|5979|5977.2|5983.7|5981.9|5983.8|5982|5978.9|5976.8|251
1745509800000|2025-04-24 15:50:00|5983.9|5982.1|5983.9|5982.1|5984.2|5982.4|5981.7|5979.9|172
1745510100000|2025-04-24 15:55:00|5984|5982.2|5984.6|5982.8|5985.9|5984.1|5983.7|5981.9|164
1745510400000|2025-04-24 16:00:00|5984.8|5983|5987.4|5985.6|5988.8|5987|5984.6|5982.8|157
1745510700000|2025-04-24 16:05:00|5987.6|5985.8|5985.4|5983.6|5987.7|5985.9|5983.6|5981.8|165
1745511000000|2025-04-24 16:10:00|5985.3|5983.5|5987|5985.2|5987.8|5986|5984|5982.2|174
1745511300000|2025-04-24 16:15:00|5986.9|5985.1|5987.2|5985.4|5987.4|5985.6|5985.6|5983.8|130
1745511600000|2025-04-24 16:20:00|5987.3|5985.5|5987.4|5985.6|5990|5988.2|5987|5985.2|143
1745511900000|2025-04-24 16:25:00|5987.5|5985.7|5989|5987.2|5990|5988.2|5987.2|5985.4|266
1745512200000|2025-04-24 16:30:00|5988.9|5987.1|5987.8|5986|5989.4|5987.6|5986.4|5984.6|152
1745512500000|2025-04-24 16:35:00|5988|5986.2|5986.8|5985|5988.2|5986.4|5985.2|5983.4|150
1745512800000|2025-04-24 16:40:00|5986.9|5985.1|5990.3|5988.5|5990.8|5989|5986.9|5985.1|169
1745513100000|2025-04-24 16:45:00|5990.4|5988.6|5990.7|5988.9|5990.9|5989.1|5989.1|5987.3|149
1745513400000|2025-04-24 16:50:00|5990.8|5989|5992.5|5990.7|5992.9|5991.1|5990|5988.2|142
1745513700000|2025-04-24 16:55:00|5992.6|5990.8|5994.7|5992.9|5995.4|5993.6|5992.6|5990.5|162
1745514000000|2025-04-24 17:00:00|5994.6|5992.8|5994.7|5992.9|5997.8|5995|5994.1|5992.3|190
1745514300000|2025-04-24 17:05:00|5994.8|5993|5993.3|5991.5|5994.8|5993|5992.9|5991.1|132
1745514600000|2025-04-24 17:10:00|5993.4|5991.6|5991.3|5989.5|5993.5|5991.7|5989.6|5987.8|129
1745514900000|2025-04-24 17:15:00|5991.2|5989.4|5988.7|5986.9|5991.3|5989.4|5988.5|5986.3|131
1745515200000|2025-04-24 17:20:00|5988.6|5986.8|5989.1|5987.3|5990|5987.9|5987.5|5985.7|94
1745515500000|2025-04-24 17:25:00|5989|5987.2|5989.4|5987.6|5989.5|5987.7|5987.6|5985.8|110
1745515800000|2025-04-24 17:30:00|5989.5|5987.7|5986.7|5984.9|5990.7|5988.9|5986.2|5984.4|113
1745516100000|2025-04-24 17:35:00|5986.8|5985|5989.2|5987.4|5989.3|5987.5|5986.2|5984.4|103
1745516400000|2025-04-24 17:40:00|5989.1|5987.3|5987.3|5985.5|5990.3|5988.5|5987|5985.2|114
1745516700000|2025-04-24 17:45:00|5987.4|5985.6|5989.4|5987.6|5989.5|5987.7|5987.4|5985.6|81
1745517000000|2025-04-24 17:50:00|5989.3|5987.5|5988.7|5986.9|5990.1|5988|5988.6|5986.5|100
1745517300000|2025-04-24 17:55:00|5988.5|5986.7|5988.3|5986.5|5989.2|5987.2|5987.6|5985.8|157
1745517600000|2025-04-24 18:00:00|5988.2|5986.4|5988.5|5986.7|5990|5987.6|5986.9|5984.1|153
1745517900000|2025-04-24 18:05:00|5988.7|5986.9|5988.7|5986.9|5990.3|5988.1|5988.3|5986.5|95
1745518200000|2025-04-24 18:10:00|5988.6|5986.8|5988.4|5986.6|5989.4|5987.6|5988|5986.2|95
1745518500000|2025-04-24 18:15:00|5988.5|5986.7|5989|5987.2|5989.2|5987.4|5987.9|5985.9|76
1745518800000|2025-04-24 18:20:00|5988.9|5987.1|5987.1|5985.3|5990.2|5988.4|5986.7|5984.9|98
1745519100000|2025-04-24 18:25:00|5987.3|5985.5|5987.7|5985.9|5987.9|5986.1|5986.7|5984.9|64
1745519400000|2025-04-24 18:30:00|5987.6|5985.8|5988.6|5986.8|5989.9|5987.6|5987.6|5985.8|51
1745519700000|2025-04-24 18:35:00|5988.7|5986.9|5989|5987.2|5989.8|5987.8|5987.9|5986.1|74
1745520000000|2025-04-24 18:40:00|5988.9|5987.1|5990.4|5988.6|5991|5989.2|5988.9|5987.1|63
1745520300000|2025-04-24 18:45:00|5990.3|5988.5|5993|5990|5993|5990|5989.6|5987|58
1745520600000|2025-04-24 18:50:00|5993.2|5990.2|5991.8|5990|5993.2|5990.8|5991.1|5989.3|66
1745520900000|2025-04-24 18:55:00|5991.9|5990.1|5992.7|5989.7|5993.3|5991.1|5991.7|5988.9|75
1745521200000|2025-04-24 19:00:00|5992.6|5989.6|5992.2|5990.4|5993.7|5991.3|5991.2|5989|68
1745521500000|2025-04-24 19:05:00|5992.3|5990.5|5992.7|5989.7|5993.8|5991.5|5991.2|5989.4|63
1745521800000|2025-04-24 19:10:00|5992.8|5989.8|5991.6|5989.8|5992.8|5990.6|5990.9|5988.8|90
1745522100000|2025-04-24 19:15:00|5991.5|5989.7|5994.8|5991.8|5995.1|5992.1|5991.5|5989.7|59
1745522400000|2025-04-24 19:20:00|5994.6|5991.6|5995.2|5993.4|5995.3|5993.5|5993.6|5991.6|65
1745522700000|2025-04-24 19:25:00|5995.5|5993.7|5996.7|5994.9|5997.6|5995.5|5995.2|5993.4|92
1745523000000|2025-04-24 19:30:00|5996.6|5994.8|5998|5996.2|5998.4|5996.6|5996.5|5994.7|93
1745523300000|2025-04-24 19:35:00|5997.8|5996|6000|5997|6000.2|5997.2|5997|5995.2|89
1745523600000|2025-04-24 19:40:00|6000.2|5997.2|5999.6|5997.8|6000.4|5997.9|5999.1|5996.7|63
1745523900000|2025-04-24 19:45:00|5999.4|5997.6|5998|5995|5999.8|5998|5997.8|5995|89
1745524200000|2025-04-24 19:50:00|5998.2|5995.2|5998.3|5995.3|5998.7|5995.7|5997|5994|70
1745524500000|2025-04-24 19:55:00|5998.2|5995.2|5997.2|5995.4|5999.3|5996.5|5997.2|5995.2|98
1745524800000|2025-04-24 20:00:00|5996.9|5995.1|5999.9|5996.9|5999.9|5996.9|5995.3|5993.5|109
1745525100000|2025-04-24 20:05:00|5999.8|5996.8|5997.9|5996.1|5999.8|5997.4|5997.5|5995.7|53
1745525400000|2025-04-24 20:10:00|5997.7|5995.9|5998.6|5996.8|5999.7|5997.9|5997.7|5995.9|40
1745525700000|2025-04-24 20:15:00|5998.7|5996.9|5996.9|5995.1|5998.7|5996.9|5996.8|5994.3|33
1745526000000|2025-04-24 20:20:00|5996.7|5994.9|5997.8|5994.5|5998.3|5995.4|5996.1|5993.9|30
1745526300000|2025-04-24 20:25:00|5997|5995.2|5998.9|5997.1|5999.9|5997.1|5997|5994.7|36
1745526600000|2025-04-24 20:30:00|5999|5997.2|6000.3|5998.5|6001.7|5999.3|5999|5996.6|37
1745526900000|2025-04-24 20:35:00|6000.1|5998.3|5999.8|5998|6001.5|5999.3|5999.8|5997.7|47
1745527200000|2025-04-24 20:40:00|6000.5|5997.5|6000.4|5998.6|6000.8|5998.9|5999.3|5997.2|42
1745527500000|2025-04-24 20:45:00|6001.2|5998.1|6001.9|5998.9|6002.5|5999.1|6001|5998|39
1745527800000|2025-04-24 20:50:00|6001.7|5998.7|6000.4|5997.4|6001.7|5998.7|6000.4|5997.4|37
1745528100000|2025-04-24 20:55:00|6001.3|5996.5|6000.5|5994.7|6001.9|5997.1|5999.9|5994.4|59
1745528400000|2025-04-24 21:00:00|6000.6|5994.8|5990.8|5985|6000.6|5994.8|5990.8|5985|6
1745528700000|2025-04-24 21:05:00|5997.5|5991.7|5993.2|5987.4|6002.9|5997.1|5990.8|5985|49
1745529000000|2025-04-24 21:10:00|5993|5987.2|5991.4|5985.6|5994.4|5988.6|5990|5984.2|73
1745529300000|2025-04-24 21:15:00|5991.7|5985.9|5991.5|5985.7|5991.7|5985.9|5989.7|5983.9|47
1745529600000|2025-04-24 21:20:00|5991.3|5985.5|5991|5985.2|5993.7|5987.9|5989.7|5983.9|42
1745529900000|2025-04-24 21:25:00|5992.1|5986.3|5989.6|5983.8|5992.7|5986.9|5989.5|5983.7|52
1745530200000|2025-04-24 21:30:00|5989.5|5983.7|5993.6|5987.8|5994.3|5988.5|5989.5|5983.7|74
1745530500000|2025-04-24 21:35:00|5993.8|5988|5997.1|5991.3|5997.3|5991.5|5993.3|5987.5|114
1745530800000|2025-04-24 21:40:00|5997.3|5991.5|5996.4|5990.6|5997.5|5991.7|5995.4|5989.6|87
1745531100000|2025-04-24 21:45:00|5995.4|5989.6|5998|5992.2|5998|5992.2|5995.4|5989.6|30
1745531400000|2025-04-24 21:50:00|5996.6|5990.8|5997.3|5991.5|5999|5993.2|5996.4|5990.6|121
1745531700000|2025-04-24 21:55:00|5997.4|5991.6|5996.7|5990.9|5997.7|5991.9|5993.4|5987.6|560
1745532000000|2025-04-24 22:00:00|5996.5|5990.7|6003.7|5997.9|6003.7|5997.9|5995.4|5989.6|121
1745532300000|2025-04-24 22:05:00|6002.8|5998.8|6000.4|5997.4|6003|5999.7|5999.1|5996.1|43
1745532600000|2025-04-24 22:10:00|6000.7|5997.7|5997.6|5994.6|6001.7|5998.7|5997.6|5994.6|51
1745532900000|2025-04-24 22:15:00|5997.8|5994.8|5995.7|5992.7|5998.2|5995.2|5995.7|5992.7|56
1745533200000|2025-04-24 22:20:00|5995.6|5992.6|5995.6|5992.6|5996.2|5993.2|5994.8|5991.8|56
1745533500000|2025-04-24 22:25:00|5995.3|5992.3|5996.2|5993.2|5996.4|5993.4|5994.4|5991.2|37
1745533800000|2025-04-24 22:30:00|5996.6|5993.6|5997.4|5994.4|5998|5995|5996|5993|39
1745534100000|2025-04-24 22:35:00|5997.3|5994.3|5998|5995|5998.2|5995|5996|5993|39
1745534400000|2025-04-24 22:40:00|5998.2|5995.2|5999.6|5996.6|6000.1|5996.7|5998.2|5995.2|43
1745534700000|2025-04-24 22:45:00|5999.9|5996|5999.1|5995.3|6000.1|5996.5|5998.3|5994.9|43
1745535000000|2025-04-24 22:50:00|5998.9|5995.2|5997|5994|5998.9|5995.4|5996.8|5993.5|38
1745535300000|2025-04-24 22:55:00|5996.8|5993.8|5996.3|5993.3|5997.4|5994.2|5995.2|5992.2|53
1745535600000|2025-04-24 23:00:00|5996.5|5993.5|5995|5993.2|5996.5|5993.5|5994.2|5991.5|44
1745535900000|2025-04-24 23:05:00|5994.8|5993|5994.8|5993|5996.1|5994.3|5994.3|5991.9|53
1745536200000|2025-04-24 23:10:00|5994.9|5993.1|5993.4|5991.6|5995.2|5993.4|5992.7|5990.9|56
1745536500000|2025-04-24 23:15:00|5993.5|5991.7|5991.7|5989.9|5993.8|5992|5991.6|5988.9|84
1745536800000|2025-04-24 23:20:00|5991.9|5990.1|5991.7|5989.9|5992.9|5990.7|5991.3|5989|57
1745537100000|2025-04-24 23:25:00|5991.5|5989.7|5990.8|5989|5991.8|5990|5989.5|5987.7|64
1745537400000|2025-04-24 23:30:00|5990.6|5988.8|5989.9|5988.1|5992.1|5990.3|5989.9|5988.1|114
1745537700000|2025-04-24 23:35:00|5990.1|5988.3|5990.8|5989|5991.2|5989.4|5989.9|5988.1|70
1745538000000|2025-04-24 23:40:00|5990.7|5988.9|5991.6|5989.8|5991.7|5989.9|5990.2|5987.9|57
1745538300000|2025-04-24 23:45:00|5991.7|5989.9|5991.5|5989.7|5992.3|5990.3|5990.8|5988.4|57
1745538600000|2025-04-24 23:50:00|5991.3|5989.5|5990.8|5987|5992.2|5989.7|5989.7|5987|64
1745538900000|2025-04-24 23:55:00|5990.5|5986.8|5988.7|5986.9|5991|5987.5|5987.9|5986.1|85
1745539200000|2025-04-25 00:00:00|5988.6|5986.8|5987.8|5986|5991.1|5989.3|5987.7|5985.9|192
1745539500000|2025-04-25 00:05:00|5987.9|5986.1|5989.5|5987.7|5991.4|5989.6|5987.8|5986|125
1745539800000|2025-04-25 00:10:00|5989.6|5987.8|5988.1|5985.1|5990.5|5987.9|5987.4|5984.8|156
1745540100000|2025-04-25 00:15:00|5988.2|5985.2|5988.1|5986.3|5988.9|5987|5986.6|5984.5|107
1745540400000|2025-04-25 00:20:00|5988.3|5986.5|5990.6|5987.6|5990.7|5987.7|5987.8|5985.6|118
1745540700000|2025-04-25 00:25:00|5990.5|5987.5|5988.9|5987.1|5991|5988|5987.8|5986|141
1745541000000|2025-04-25 00:30:00|5988.8|5987|5988.3|5986.5|5989.4|5987.6|5987.6|5985.8|127
1745541300000|2025-04-25 00:35:00|5988.4|5986.6|5985.2|5983.4|5988.7|5986.9|5985.1|5983|133
1745541600000|2025-04-25 00:40:00|5985.3|5983.5|5988|5986.2|5988.2|5986.2|5985.3|5982.3|143
1745541900000|2025-04-25 00:45:00|5987.9|5986.1|5990.6|5988.8|5990.6|5988.8|5987.2|5985.4|95
1745542200000|2025-04-25 00:50:00|5990.5|5988.7|5988.3|5986.5|5990.9|5988.8|5988.1|5986.3|144
1745542500000|2025-04-25 00:55:00|5988.2|5986.4|5986.6|5984.8|5989.1|5987|5986.5|5984|141
1745542800000|2025-04-25 01:00:00|5986.7|5984.9|5987.2|5985.4|5987.2|5985.4|5984.9|5982.3|161
1745543100000|2025-04-25 01:05:00|5987.3|5985.5|5988.2|5986.4|5988.7|5986.9|5985.6|5983.8|98
1745543400000|2025-04-25 01:10:00|5988.4|5986.6|5989.7|5987.9|5992.2|5990.2|5988.2|5986.4|149
1745543700000|2025-04-25 01:15:00|5989.5|5987.7|5990.1|5988.3|5990.6|5988.8|5988.6|5986.8|137
1745544000000|2025-04-25 01:20:00|5990|5988.2|5990|5988.2|5991.9|5990.1|5989.7|5987.9|86
1745544300000|2025-04-25 01:25:00|5989.9|5988.1|5989.4|5987.6|5990|5988.2|5988.4|5986.4|100
1745544600000|2025-04-25 01:30:00|5989.5|5987.7|5988.2|5986.4|5990.7|5987.9|5987.4|5985.6|93
1745544900000|2025-04-25 01:35:00|5988.1|5986.3|5989.8|5988|5990.2|5988.4|5987.8|5986|94
1745545200000|2025-04-25 01:40:00|5990|5988.2|5988.7|5986.9|5990.1|5988.3|5988|5986.2|96
1745545500000|2025-04-25 01:45:00|5988.8|5987|5984.6|5982.8|5989.4|5987.6|5984.3|5981.5|158
1745545800000|2025-04-25 01:50:00|5984.5|5982.7|5985|5983.2|5985.2|5983.4|5981.7|5979.9|140
1745546100000|2025-04-25 01:55:00|5984.9|5983.1|5983.4|5981.6|5986|5984.2|5981.8|5980|160
1745546400000|2025-04-25 02:00:00|5983.5|5981.7|5985.9|5984.1|5986.4|5984.3|5983.2|5981.4|134
1745546700000|2025-04-25 02:05:00|5986.1|5984.3|5986.9|5985.1|5988.2|5986.4|5985.8|5984|109
1745547000000|2025-04-25 02:10:00|5987.1|5985.3|5985.2|5983.4|5987.7|5985.9|5985|5983.2|100
1745547300000|2025-04-25 02:15:00|5985.1|5983.3|5985.9|5984.1|5986.4|5984.6|5984.8|5983|75
1745547600000|2025-04-25 02:20:00|5986|5984.2|5985|5983.2|5986.2|5984.4|5984.6|5982.8|81
1745547900000|2025-04-25 02:25:00|5985.1|5983.3|5984.2|5982.4|5985.3|5983.5|5983.7|5981.4|73
1745548200000|2025-04-25 02:30:00|5984.3|5982.5|5985.6|5983.8|5986.2|5984.4|5983.6|5981.8|125
1745548500000|2025-04-25 02:35:00|5985.4|5983.6|5984.8|5983|5986|5984.2|5984|5982.2|111
1745548800000|2025-04-25 02:40:00|5984.7|5982.9|5983.3|5981.5|5985|5983.2|5983.3|5981.5|90
1745549100000|2025-04-25 02:45:00|5983.5|5981.7|5982.3|5980.5|5983.6|5981.8|5982.1|5980|86
1745549400000|2025-04-25 02:50:00|5982.2|5980.4|5983.7|5981.9|5984.4|5982.6|5982.2|5980.4|64
1745549700000|2025-04-25 02:55:00|5983.8|5982|5986.6|5984.8|5987.5|5985.7|5983.8|5982|142
1745550000000|2025-04-25 03:00:00|5986.9|5985.1|5988.2|5986.4|5989.3|5987.5|5986.9|5985.1|116
1745550300000|2025-04-25 03:05:00|5988|5986.2|5989.7|5987.9|5991|5989.2|5987.8|5986|91
1745550600000|2025-04-25 03:10:00|5989.6|5987.8|5990.2|5988.4|5990.9|5989.1|5988.6|5986.8|91
1745550900000|2025-04-25 03:15:00|5990|5988.2|5992.5|5990.7|5992.7|5990.8|5990|5988.2|83
1745551200000|2025-04-25 03:20:00|5992.7|5990.9|5992.1|5989.1|6001.3|5998.3|5991.2|5988.2|327
1745551500000|2025-04-25 03:25:00|5991.9|5988.9|5992.1|5990.3|5994.3|5992.5|5990.9|5988.3|229
1745551800000|2025-04-25 03:30:00|5992.3|5990.5|5990.5|5988.7|5993.2|5990.9|5988.9|5986.5|195
1745552100000|2025-04-25 03:35:00|5990.6|5988.8|5991.9|5990.1|5992.1|5990.3|5987.7|5985.6|236
1745552400000|2025-04-25 03:40:00|5991.8|5990|5987.1|5983.6|5992.2|5990.4|5986.7|5983.3|245
1745552700000|2025-04-25 03:45:00|5986.9|5983.5|5985.8|5982.8|5987.9|5984.9|5984.7|5981.6|149
1745553000000|2025-04-25 03:50:00|5986|5983|5988|5986.2|5988.2|5986.4|5985.1|5982.2|210
1745553300000|2025-04-25 03:55:00|5987.7|5985.9|5987.2|5985.4|5989.8|5987.8|5987|5985.2|171
1745553600000|2025-04-25 04:00:00|5987.1|5985.3|5982.4|5980.6|5987.1|5985.3|5981.7|5979.9|209
1745553900000|2025-04-25 04:05:00|5982.3|5980.5|5985.9|5984.1|5988.1|5986.3|5982.2|5980.4|190
1745554200000|2025-04-25 04:10:00|5985.7|5983.9|5983.7|5981.9|5986.9|5985.1|5983.2|5981.4|137
1745554500000|2025-04-25 04:15:00|5983.6|5981.8|5984.3|5982.5|5984.6|5982.8|5980.6|5978.8|153
1745554800000|2025-04-25 04:20:00|5984.2|5982.4|5984.7|5982.9|5985.2|5983.4|5983.2|5981.4|121
1745555100000|2025-04-25 04:25:00|5984.4|5982.6|5985.2|5983.4|5986.2|5984.4|5983.8|5982|98
1745555400000|2025-04-25 04:30:00|5985.1|5983.3|5982.6|5980.8|5985.3|5983.5|5982|5980.2|110
1745555700000|2025-04-25 04:35:00|5982.5|5980.7|5980.2|5978.4|5982.6|5980.8|5979.5|5977.6|112
1745556000000|2025-04-25 04:40:00|5980.5|5978.7|5980.7|5978.9|5980.7|5978.9|5979.7|5977.9|104
1745556300000|2025-04-25 04:45:00|5980.6|5978.8|5979.7|5977.9|5981.7|5979.9|5978.9|5977.1|65
1745556600000|2025-04-25 04:50:00|5979.8|5978|5979.6|5977.8|5981.7|5979.3|5979|5977.2|88
1745556900000|2025-04-25 04:55:00|5980.3|5976.9|5979.5|5977.7|5980.5|5978.7|5978.6|5976.8|69
1745557200000|2025-04-25 05:00:00|5979.4|5977.6|5979.5|5977.7|5981.2|5979.4|5979.1|5977.3|113
1745557500000|2025-04-25 05:05:00|5979.6|5977.8|5979.8|5978|5980.2|5978.4|5978.9|5977.1|95
1745557800000|2025-04-25 05:10:00|5979.7|5977.9|5979.8|5978|5980.5|5978.7|5977.1|5975.3|106
1745558100000|2025-04-25 05:15:00|5979.7|5977.9|5978.2|5976.4|5979.7|5977.9|5978.1|5976.3|107
1745558400000|2025-04-25 05:20:00|5978.4|5976.6|5974.6|5972.8|5978.5|5976.7|5972.5|5970.7|178
1745558700000|2025-04-25 05:25:00|5974.4|5972.6|5974.5|5972.7|5975.6|5973.8|5973.7|5971.5|109
1745559000000|2025-04-25 05:30:00|5974.6|5972.8|5974|5972.2|5975.7|5973.9|5973.1|5971.3|138
1745559300000|2025-04-25 05:35:00|5973.9|5972.1|5974.7|5972.9|5975.8|5974|5973.9|5972.1|89
1745559600000|2025-04-25 05:40:00|5974.6|5972.8|5972.6|5970.8|5974.6|5972.8|5970.1|5967.9|176
1745559900000|2025-04-25 05:45:00|5972.7|5970.9|5968.7|5965.7|5974|5971.2|5968.7|5965.7|123
1745560200000|2025-04-25 05:50:00|5968.6|5965.6|5968.6|5966.8|5969.6|5967.1|5965.1|5962.8|221
1745560500000|2025-04-25 05:55:00|5968.4|5966.6|5968.4|5966.6|5968.9|5967.1|5966.1|5964.3|160
1745560800000|2025-04-25 06:00:00|5968.5|5966.7|5966.6|5964.8|5968.5|5966.7|5965.3|5963.5|177
1745561100000|2025-04-25 06:05:00|5966.4|5964.6|5962|5960.2|5966.6|5964.8|5961.2|5959.4|202
1745561400000|2025-04-25 06:10:00|5961.7|5959.9|5962.5|5960.7|5965.4|5963.6|5961.5|5959.7|205
1745561700000|2025-04-25 06:15:00|5962.4|5960.6|5964.2|5962.4|5965|5963.1|5962.1|5960.3|187
1745562000000|2025-04-25 06:20:00|5964.7|5961.7|5962.2|5960.4|5965.7|5962.7|5961|5959.2|160
1745562300000|2025-04-25 06:25:00|5962.3|5960.5|5965.1|5963.3|5966.4|5964.6|5962.2|5960.4|163
1745562600000|2025-04-25 06:30:00|5965|5963.2|5969.4|5967.6|5970|5968.2|5964.8|5963|241
1745562900000|2025-04-25 06:35:00|5969.8|5968|5972.1|5970.3|5973.1|5971.3|5969.8|5968|190
1745563200000|2025-04-25 06:40:00|5971.9|5970.1|5970.6|5968.8|5974.4|5972.6|5970.6|5968.8|172
1745563500000|2025-04-25 06:45:00|5970.5|5968.7|5970.7|5968.9|5973.3|5971|5970.5|5968.4|140
1745563800000|2025-04-25 06:50:00|5970.6|5968.8|5972.7|5970.9|5973.1|5971.3|5970.6|5968.8|124
1745564100000|2025-04-25 06:55:00|5972.8|5971|5973.8|5972|5975|5972.6|5972.8|5971|124
1745564400000|2025-04-25 07:00:00|5973.9|5972.1|5979.8|5978|5981.3|5979.5|5973.5|5971.7|264
1745564700000|2025-04-25 07:05:00|5979.7|5977.9|5976.9|5973.9|5984.7|5981.7|5976.4|5973.4|231
1745565000000|2025-04-25 07:10:00|5977.1|5974.1|5976|5974.2|5980.1|5978.3|5974.7|5972.9|352
1745565300000|2025-04-25 07:15:00|5975.9|5974.1|5979.2|5977.4|5980.7|5978.9|5974.5|5972.7|368
1745565600000|2025-04-25 07:20:00|5979.4|5977.6|5976.5|5974.7|5979.8|5978|5974.7|5972.9|273
1745565900000|2025-04-25 07:25:00|5976.3|5974.5|5976.1|5974.3|5978.4|5976.6|5975|5973.2|211
1745566200000|2025-04-25 07:30:00|5976.2|5974.4|5976.6|5974.8|5977.2|5975.4|5973.2|5971.4|217
1745566500000|2025-04-25 07:35:00|5976.4|5974.6|5973.7|5971.9|5976.5|5974.7|5972.1|5970.3|205
1745566800000|2025-04-25 07:40:00|5973.6|5971.8|5973.5|5971.7|5975.7|5973.9|5972.2|5970.4|206
1745567100000|2025-04-25 07:45:00|5973.4|5971.6|5975.4|5973.6|5975.7|5973.9|5972.7|5970.9|198
1745567400000|2025-04-25 07:50:00|5975.5|5973.7|5973|5971.2|5975.8|5974|5971.4|5969.6|178
1745567700000|2025-04-25 07:55:00|5973.1|5971.3|5974.8|5973|5976.2|5974|5972.7|5970.9|189
1745568000000|2025-04-25 08:00:00|5975|5973.2|5974.3|5972.5|5978.9|5977.1|5973.7|5971.8|199
1745568300000|2025-04-25 08:05:00|5974.5|5972.7|5970.1|5968.3|5976.5|5974.7|5969.2|5966.8|230
1745568600000|2025-04-25 08:10:00|5970.2|5968.4|5969.4|5967.6|5970.3|5968.4|5965.7|5963.9|263
1745568900000|2025-04-25 08:15:00|5969.3|5967.5|5969.2|5967.4|5969.8|5967.6|5967.5|5964.5|160
1745569200000|2025-04-25 08:20:00|5969.3|5967.5|5967.5|5965.7|5969.5|5967.7|5967.5|5965.7|153
1745569500000|2025-04-25 08:25:00|5967.4|5965.6|5968|5966.2|5969|5966.9|5967.2|5965.4|156
1745569800000|2025-04-25 08:30:00|5967.9|5966.1|5970.6|5968.8|5970.6|5968.8|5966.6|5964.3|120
1745570100000|2025-04-25 08:35:00|5970.5|5968.7|5967.8|5966|5970.5|5968.7|5967.2|5965.4|105
1745570400000|2025-04-25 08:40:00|5967.9|5966.1|5963.5|5961.7|5968.8|5967|5963.4|5961.4|162
1745570700000|2025-04-25 08:45:00|5963.4|5961.6|5964.7|5962.9|5966|5964.2|5963.4|5961.6|156
1745571000000|2025-04-25 08:50:00|5964.8|5963|5963.7|5961.9|5964.8|5963|5962.6|5960.8|112
1745571300000|2025-04-25 08:55:00|5963.8|5962|5964.8|5963|5966.3|5964.5|5962.9|5961.1|118
1745571600000|2025-04-25 09:00:00|5964.9|5963.1|5963.6|5961.8|5966.2|5964.4|5962.5|5960.7|140
1745571900000|2025-04-25 09:05:00|5963.4|5961.6|5962.7|5960.9|5963.4|5961.6|5961.2|5958.8|139
1745572200000|2025-04-25 09:10:00|5962.6|5960.8|5962.3|5960.5|5963.1|5961.3|5961.1|5959.3|156
1745572500000|2025-04-25 09:15:00|5962.2|5960.4|5960.8|5959|5962.8|5961|5959.9|5957.4|119
1745572800000|2025-04-25 09:20:00|5961.4|5959.6|5963.8|5962|5964.6|5962.8|5961.3|5959.5|123
1745573100000|2025-04-25 09:25:00|5964|5962.2|5962.2|5960.4|5964.2|5962.4|5961.4|5959.6|125
1745573400000|2025-04-25 09:30:00|5962.3|5960.5|5961.6|5959.8|5963.7|5961.9|5960.7|5958.9|113
1745573700000|2025-04-25 09:35:00|5961.7|5959.9|5959|5957.2|5962.4|5960.6|5959|5957.2|115
1745574000000|2025-04-25 09:40:00|5958.8|5957|5957.1|5955.3|5958.8|5957|5952.4|5950.6|171
1745574300000|2025-04-25 09:45:00|5957.3|5955.5|5953.5|5951.7|5957.8|5956|5952.9|5951.1|168
1745574600000|2025-04-25 09:50:00|5953.7|5951.9|5952.9|5951.1|5955.1|5953.3|5952.9|5951.1|160
1745574900000|2025-04-25 09:55:00|5953|5951.2|5952.1|5950.3|5955.1|5953.2|5952.1|5949.6|138
1745575200000|2025-04-25 10:00:00|5952|5950.2|5954.7|5952.9|5956.5|5954.7|5951.9|5950.1|163
1745575500000|2025-04-25 10:05:00|5954.6|5952.8|5954.3|5952.5|5956.2|5954.4|5954|5952.2|124
1745575800000|2025-04-25 10:10:00|5954.2|5952.4|5956.5|5954.7|5957|5955.2|5953.6|5951.8|90
1745576100000|2025-04-25 10:15:00|5956.4|5954.6|5955.3|5952.3|5957.6|5955.5|5954.1|5952.3|317
1745576400000|2025-04-25 10:20:00|5955.2|5952.2|5953.4|5951.6|5955.2|5952.6|5949.7|5947.8|320
1745576700000|2025-04-25 10:25:00|5953.5|5951.7|5953.7|5951.9|5955.2|5953.4|5952.5|5950.7|221
1745577000000|2025-04-25 10:30:00|5953.6|5951.8|5954.9|5953.1|5957.3|5955|5952.5|5950.7|247
1745577300000|2025-04-25 10:35:00|5954.8|5953|5955.3|5953.5|5956.6|5954.8|5953.8|5952|182
1745577600000|2025-04-25 10:40:00|5955.4|5953.6|5956.7|5954.9|5957.8|5956|5954.7|5952.9|150
1745577900000|2025-04-25 10:45:00|5956.6|5954.8|5957.6|5955.8|5959|5956.7|5956.6|5954.8|162
1745578200000|2025-04-25 10:50:00|5957.5|5955.7|5955.1|5953.3|5957.9|5956.1|5954.2|5952.4|151
1745578500000|2025-04-25 10:55:00|5955|5953.2|5956.7|5954.9|5956.9|5955.1|5953.7|5951.9|188
1745578800000|2025-04-25 11:00:00|5956.6|5954.8|5956.1|5954.3|5957.4|5955.6|5954.9|5953.1|137
1745579100000|2025-04-25 11:05:00|5956|5954.2|5953.8|5952|5956|5954.2|5952.8|5951|114
1745579400000|2025-04-25 11:10:00|5953.6|5951.8|5955.3|5953.5|5957.9|5956.1|5953.6|5951.8|96
1745579700000|2025-04-25 11:15:00|5955.2|5953.4|5954.4|5952.6|5955.9|5954.1|5952.3|5950.5|101
1745580000000|2025-04-25 11:20:00|5954.5|5952.7|5959.8|5958|5960.3|5958.5|5954.3|5952.5|140
1745580300000|2025-04-25 11:25:00|5959.7|5957.9|5960.1|5958.3|5961.7|5959.6|5959.6|5957.6|131
1745580600000|2025-04-25 11:30:00|5959.8|5958|5958.6|5956.8|5960.4|5958.6|5958.1|5956.3|98
1745580900000|2025-04-25 11:35:00|5958.7|5956.9|5959.4|5957.6|5959.9|5957.9|5958.2|5956.4|82
1745581200000|2025-04-25 11:40:00|5959.5|5957.7|5959.8|5958|5960.8|5959|5958.9|5956.9|108
1745581500000|2025-04-25 11:45:00|5959.6|5957.8|5958.7|5956.9|5960.2|5958.4|5958.1|5956.3|99
1745581800000|2025-04-25 11:50:00|5958.8|5957|5958.2|5956.4|5960.1|5958.3|5957.4|5955.6|103
1745582100000|2025-04-25 11:55:00|5958.1|5956.3|5956.8|5955|5959.8|5958|5956.8|5955|141
1745582400000|2025-04-25 12:00:00|5956.9|5955.1|5958.1|5955.1|5960|5957.3|5956.9|5955.1|175
1745582700000|2025-04-25 12:05:00|5958.2|5955.2|5958.3|5956.5|5959.4|5956.5|5957.7|5954.7|108
1745583000000|2025-04-25 12:10:00|5958.4|5956.6|5960.6|5958.8|5961.6|5959.3|5958.3|5956.4|144
1745583300000|2025-04-25 12:15:00|5960.7|5958.9|5957.5|5955.7|5960.7|5958.9|5957.1|5955.3|110
1745583600000|2025-04-25 12:20:00|5957.7|5955.9|5957.5|5955.7|5959.2|5957.4|5955.5|5953.7|204
1745583900000|2025-04-25 12:25:00|5957.6|5955.8|5956|5954.2|5957.7|5955.9|5955.1|5953.2|134
1745584200000|2025-04-25 12:30:00|5956.3|5953.3|5957.1|5955.3|5958.4|5956.6|5955.2|5952.8|188
1745584500000|2025-04-25 12:35:00|5957.2|5955.4|5960.2|5958.4|5960.3|5958.5|5956.5|5954.7|186
1745584800000|2025-04-25 12:40:00|5960.1|5958.3|5960.3|5958.5|5962.1|5959.9|5959.6|5957.6|151
1745585100000|2025-04-25 12:45:00|5960.2|5958.4|5957.3|5955.5|5960.5|5958.7|5957.3|5955.5|116
1745585400000|2025-04-25 12:50:00|5957.2|5955.4|5958.4|5956.6|5958.4|5956.6|5956.5|5954.7|120
1745585700000|2025-04-25 12:55:00|5958.2|5956.4|5957.6|5955.8|5958.7|5956.9|5956.1|5954.3|100
1745586000000|2025-04-25 13:00:00|5957.7|5955.9|5958.8|5957|5959.5|5957.7|5956.1|5954.3|205
1745586300000|2025-04-25 13:05:00|5958.9|5957.1|5960.1|5958.3|5960.1|5958.3|5957.1|5955.3|224
1745586600000|2025-04-25 13:10:00|5960.2|5958.4|5958.3|5956.5|5960.4|5958.6|5957|5955.2|192
1745586900000|2025-04-25 13:15:00|5958.2|5956.4|5956.9|5955.1|5959.4|5957.6|5956.8|5955|182
1745587200000|2025-04-25 13:20:00|5957.4|5955.6|5958|5956.2|5959|5957.2|5956.9|5955.1|158
1745587500000|2025-04-25 13:25:00|5958.2|5956.4|5954.4|5952.6|5958.2|5956.4|5953.7|5951.9|178
1745587800000|2025-04-25 13:30:00|5954.3|5952.5|5956.7|5954.9|5957.7|5955.9|5952|5950.2|260
1745588100000|2025-04-25 13:35:00|5956.6|5954.8|5957.1|5955.3|5957.6|5955.8|5955|5952.7|224
1745588400000|2025-04-25 13:40:00|5957|5955.2|5956.7|5954.9|5957|5955.2|5954|5952.2|228
1745588700000|2025-04-25 13:45:00|5956.6|5954.8|5956.2|5954.4|5958.4|5956.1|5954.6|5952.2|204
1745589000000|2025-04-25 13:50:00|5956.3|5954.5|5956.1|5954.3|5956.4|5954.6|5954.9|5953.1|179
1745589300000|2025-04-25 13:55:00|5956.3|5954.5|5958.5|5954.5|5958.5|5956|5955.4|5953.3|141
1745589600000|2025-04-25 14:00:00|5959.6|5955.6|5962.6|5960.8|5963.2|5961.4|5957.4|5954.2|284
1745589900000|2025-04-25 14:05:00|5962.7|5960.9|5965.6|5963.8|5967.3|5965.5|5962.7|5960.9|232
1745590200000|2025-04-25 14:10:00|5965.5|5963.7|5965.6|5963.8|5969.8|5968|5964.6|5962.8|228
1745590500000|2025-04-25 14:15:00|5965.7|5963.9|5963.3|5961.5|5966.5|5964.7|5962.5|5960.7|200
1745590800000|2025-04-25 14:20:00|5963.2|5961.4|5963.6|5961.8|5964.5|5962.7|5961.3|5959.5|252
1745591100000|2025-04-25 14:25:00|5963.5|5961.7|5965.1|5963.3|5966|5964.2|5963.5|5961.7|206
1745591400000|2025-04-25 14:30:00|5965.2|5963.4|5966.4|5964.6|5966.6|5964.8|5962.7|5960.9|180
1745591700000|2025-04-25 14:35:00|5966.5|5964.7|5967.1|5965.3|5967.4|5965.6|5964.4|5962.6|198
1745592000000|2025-04-25 14:40:00|5968.2|5964.2|5966.4|5964.6|5969.5|5967.7|5966.3|5964.1|166
1745592300000|2025-04-25 14:45:00|5966.5|5964.7|5966.2|5964.4|5967.7|5965.9|5963.7|5961.9|193
1745592600000|2025-04-25 14:50:00|5966.1|5964.3|5965.3|5963.5|5968.6|5966.8|5965.3|5963.5|224
1745592900000|2025-04-25 14:55:00|5965.2|5963.4|5963.2|5961.4|5966.5|5964.7|5963|5961.2|204
1745593200000|2025-04-25 15:00:00|5963.1|5961.3|5961.4|5959.6|5964.6|5962.8|5960.7|5958.9|155
1745593500000|2025-04-25 15:05:00|5961.2|5959.4|5961|5959.2|5962|5959.7|5960|5958.2|163
1745593800000|2025-04-25 15:10:00|5961.1|5959.3|5961.9|5960.1|5963.2|5961.4|5961.1|5959.3|135
1745594100000|2025-04-25 15:15:00|5962|5960.2|5960.2|5958.4|5964.3|5962.5|5960.1|5958.3|153
1745594400000|2025-04-25 15:20:00|5960.3|5958.5|5962.2|5959.2|5962.6|5960.4|5960.3|5958.2|197
1745594700000|2025-04-25 15:25:00|5962|5959|5960.5|5958.7|5962|5959|5959.7|5957.4|75
1745595000000|2025-04-25 15:30:00|5960.6|5958.8|5964.3|5962.5|5965.6|5963.8|5960.6|5958.8|122
1745595300000|2025-04-25 15:35:00|5964.4|5962.6|5965.7|5962.7|5966.4|5963.1|5963.6|5960.6|120
1745595600000|2025-04-25 15:40:00|5966.2|5962.2|5965.2|5962.2|5966.4|5963.3|5964.6|5961.6|78
1745595900000|2025-04-25 15:45:00|5965.1|5962.1|5966.7|5963.6|5967|5964.1|5964.6|5961.9|120
1745596200000|2025-04-25 15:50:00|5966.9|5963.9|5969.7|5966.7|5969.8|5966.8|5966.7|5963.7|151
1745596500000|2025-04-25 15:55:00|5969.6|5966.6|5968.9|5965.9|5970|5966.7|5968.1|5965.1|88
1745596800000|2025-04-25 16:00:00|5969|5966|5969.1|5966.1|5969.1|5966.1|5967|5964|82
1745597100000|2025-04-25 16:05:00|5969.2|5966.2|5969.6|5966.6|5970.2|5967.2|5968.5|5965.3|157
1745597400000|2025-04-25 16:10:00|5969.7|5966.7|5967.2|5964.2|5970.7|5967.2|5967|5964|64
1745597700000|2025-04-25 16:15:00|5967.4|5964.4|5966.8|5963.6|5967.7|5964.7|5966.2|5963|62
1745598000000|2025-04-25 16:20:00|5967.1|5963.9|5967.2|5964.2|5967.9|5964.5|5966.3|5963.3|32
1745598300000|2025-04-25 16:25:00|5967.4|5964.4|5969.4|5967.6|5970.2|5967.7|5967.4|5964.4|89
1745598600000|2025-04-25 16:30:00|5969.3|5967.5|5968.6|5966.8|5969.5|5967.7|5968|5966.2|85
1745598900000|2025-04-25 16:35:00|5968.5|5966.7|5969.5|5967.7|5970.2|5968.4|5968.5|5965.9|79
1745599200000|2025-04-25 16:40:00|5969.4|5967.6|5968.4|5966.6|5969.5|5967.7|5968.1|5966.3|87
1745599500000|2025-04-25 16:45:00|5968.3|5966.5|5968.2|5966.4|5969.1|5967.3|5966.7|5964.9|86
1745599800000|2025-04-25 16:50:00|5968|5966.2|5968.3|5966.5|5969.3|5967.5|5967.7|5965.9|65
1745600100000|2025-04-25 16:55:00|5968.2|5966.4|5966.7|5964.9|5969.2|5967|5966.7|5964.9|81
1745600400000|2025-04-25 17:00:00|5966.6|5964.8|5967.4|5965.6|5968.1|5966.3|5966.6|5964.8|83
1745600700000|2025-04-25 17:05:00|5967.5|5965.7|5967.7|5965.9|5968.4|5966.6|5967.4|5965.6|61
1745601000000|2025-04-25 17:10:00|5967.6|5965.8|5968|5966.2|5968.5|5966.7|5966.3|5964.5|88
1745601300000|2025-04-25 17:15:00|5968.1|5966.3|5969.9|5968.1|5970.7|5968.9|5967.2|5965.4|97
1745601600000|2025-04-25 17:20:00|5969.7|5967.9|5967|5963|5969.9|5968.1|5966|5963|96
1745601900000|2025-04-25 17:25:00|5966.9|5962.9|5968.2|5965.2|5968.7|5965.7|5966.6|5962.6|157
1745602200000|2025-04-25 17:30:00|5968.1|5965.1|5969.3|5966.3|5969.6|5966.6|5967.4|5964.4|74
1745602500000|2025-04-25 17:35:00|5969.1|5966.1|5968|5966.2|5971|5968|5967.1|5965.3|170
1745602800000|2025-04-25 17:40:00|5967.9|5966.1|5967.5|5965.7|5969|5967.2|5966.1|5964.2|201
1745603100000|2025-04-25 17:45:00|5967.6|5965.8|5967.8|5966|5968.2|5966.4|5964.8|5963|175
1745603400000|2025-04-25 17:50:00|5967.9|5966.1|5965.5|5963.7|5968|5966.2|5965.2|5963.4|143
1745603700000|2025-04-25 17:55:00|5965.4|5963.6|5965.2|5963.4|5965.6|5963.8|5962.7|5960.9|149
1745604000000|2025-04-25 18:00:00|5965.3|5963.5|5965.6|5963.8|5966.2|5964.4|5964.8|5963|118
1745604300000|2025-04-25 18:05:00|5965.7|5963.9|5967|5965.2|5967.1|5965.3|5965.5|5963.7|79
1745604600000|2025-04-25 18:10:00|5967.1|5965.3|5966.6|5964.8|5967.3|5965.5|5965.1|5963.3|81
1745604900000|2025-04-25 18:15:00|5966.5|5964.7|5967.2|5965.4|5968.2|5965.8|5965.2|5963.4|102
1745605200000|2025-04-25 18:20:00|5967.1|5965.3|5968.1|5966.3|5968.4|5966.6|5966.5|5964.7|86
1745605500000|2025-04-25 18:25:00|5968.2|5966.4|5968.1|5966.3|5968.6|5966.8|5966.6|5964.8|106
1745605800000|2025-04-25 18:30:00|5968.2|5966.4|5968.2|5966.4|5969.1|5966.8|5967.7|5965.3|67
1745606100000|2025-04-25 18:35:00|5968.3|5966.5|5969.7|5967.9|5969.7|5967.9|5967.2|5965.1|53
1745606400000|2025-04-25 18:40:00|5969.8|5968|5970.4|5968.6|5971.8|5969.1|5969.8|5968|46
1745606700000|2025-04-25 18:45:00|5970.1|5968.3|5969.7|5967.9|5971.1|5968.6|5969.2|5966.5|54
1745607000000|2025-04-25 18:50:00|5969.6|5967.8|5969.9|5968.1|5970.6|5968.2|5969.4|5966.8|52
1745607300000|2025-04-25 18:55:00|5970|5968.2|5970.6|5968.8|5971.4|5969.3|5970|5967.9|86
1745607600000|2025-04-25 19:00:00|5970.5|5968.7|5970.5|5968.7|5971.3|5969.3|5970.1|5968.1|71
1745607900000|2025-04-25 19:05:00|5970.7|5968.9|5969.5|5967.7|5971.3|5968.9|5969.1|5966.8|111
1745608200000|2025-04-25 19:10:00|5969.7|5967.9|5968.6|5966.8|5970.1|5968.1|5968|5965.8|61
1745608500000|2025-04-25 19:15:00|5968.5|5966.7|5969|5967.2|5970.2|5967.9|5968.5|5966.6|41
1745608800000|2025-04-25 19:20:00|5969.2|5967.4|5969.1|5966.1|5970.2|5967.6|5968.7|5966.1|51
1745609100000|2025-04-25 19:25:00|5968.3|5966.5|5969.7|5966.7|5970.3|5967.5|5968.3|5966.5|44
1745609400000|2025-04-25 19:30:00|5969.6|5966.6|5970.7|5967.7|5970.9|5968.3|5968.3|5965.8|75
1745609700000|2025-04-25 19:35:00|5970.5|5967.5|5970.3|5967.3|5970.9|5967.9|5970|5967|49
1745610000000|2025-04-25 19:40:00|5970.4|5967.4|5968.6|5966.8|5970.5|5967.6|5968.4|5966.2|61
1745610300000|2025-04-25 19:45:00|5968.5|5966.7|5967.1|5965.3|5968.5|5966.7|5967|5965.2|95
1745610600000|2025-04-25 19:50:00|5967.2|5965.4|5970.1|5967.1|5970.2|5967.2|5967|5965.2|80
1745610900000|2025-04-25 19:55:00|5969.9|5966.9|5965.7|5963.9|5969.9|5967.1|5965.4|5963|117
1745611200000|2025-04-25 20:00:00|5965.8|5964|5966.9|5965.1|5966.9|5965.1|5965.8|5963.6|54
1745611500000|2025-04-25 20:05:00|5966.7|5964.9|5966.3|5963.3|5966.9|5965.1|5965.4|5963|50
1745611800000|2025-04-25 20:10:00|5966.2|5963.2|5964.3|5961.3|5966.5|5964|5963|5961.1|48
1745612100000|2025-04-25 20:15:00|5964.4|5961.4|5965.2|5962.2|5965.5|5962.5|5964.2|5961.2|31
1745612400000|2025-04-25 20:20:00|5965.1|5962.1|5965|5961|5965.5|5962.3|5964.4|5960.7|50
1745612700000|2025-04-25 20:25:00|5965.3|5961.3|5963.7|5960.7|5965.3|5962.3|5963.7|5960.7|36
1745613000000|2025-04-25 20:30:00|5963.6|5960.6|5963.3|5960.3|5963.7|5960.7|5963|5960|17
1745613300000|2025-04-25 20:35:00|5963.4|5960.4|5963.3|5960.3|5964.4|5961.4|5962.9|5959.9|51
1745613600000|2025-04-25 20:40:00|5963|5960|5963.6|5960.6|5964|5961|5962.9|5959.9|42
1745613900000|2025-04-25 20:45:00|5963.5|5960.5|5962.5|5959.5|5963.5|5960.5|5962.5|5959.5|18
1745614200000|2025-04-25 20:50:00|5962.8|5959.8|5962.7|5959.7|5963.9|5960.7|5962.2|5958.7|34
1745614500000|2025-04-25 20:55:00|5963.6|5958.8|5964.9|5959.1|5966.6|5961.1|5961.4|5955.6|652
1745784000000|2025-04-27 20:00:00|5963.9|5953.9|5963.7|5953.7|5966.1|5956.1|5963.2|5953.2|5
1745784300000|2025-04-27 20:05:00|5962.5|5952.5|5961|5951|5962.5|5952.5|5961|5951|5
1745785200000|2025-04-27 20:20:00|5962.4|5952.4|5962.4|5952.4|5962.4|5952.4|5962.4|5952.4|1
1745787300000|2025-04-27 20:55:00|5963.3|5951.5|5963.3|5951.5|5963.3|5951.5|5963.3|5951.5|1
1745787600000|2025-04-27 21:00:00|5963.2|5951.4|5960.2|5954.4|5963.2|5954.4|5960.2|5951.4|3
1745787900000|2025-04-27 21:05:00|5960.8|5955|5960.8|5955|5960.8|5955|5960.8|5955|1
1745788200000|2025-04-27 21:10:00|5960.6|5954.8|5960.6|5954.8|5960.6|5954.8|5960.6|5954.8|1
1745788500000|2025-04-27 21:15:00|5960.7|5954.9|5960.7|5954.9|5960.7|5954.9|5960.7|5954.9|1
1745788800000|2025-04-27 21:20:00|5962.3|5956.5|5960.6|5954.8|5962.3|5956.5|5960.6|5954.8|2
1745789100000|2025-04-27 21:25:00|5962.8|5957|5966.6|5960.8|5966.6|5960.8|5962.8|5957|6
1745789400000|2025-04-27 21:30:00|5968.1|5962.3|5969.4|5963.6|5969.4|5963.6|5968|5962.2|4
1745789700000|2025-04-27 21:35:00|5968.4|5962.6|5969.9|5964.1|5969.9|5964.1|5968.4|5962.6|3
1745790300000|2025-04-27 21:45:00|5966.9|5961.1|5968.1|5962.3|5968.1|5962.3|5961.9|5956.1|17
1745790600000|2025-04-27 21:50:00|5966.4|5960.6|5966.4|5960.6|5969.7|5963.9|5963.2|5957.4|30
1745790900000|2025-04-27 21:55:00|5966.6|5960.8|5966.4|5960.6|5966.6|5960.8|5966.4|5960.6|2
1745791200000|2025-04-27 22:00:00|5965.1|5959.3|5966.5|5960.7|5968.7|5962.9|5965.1|5959.3|39
1745791500000|2025-04-27 22:05:00|5965.6|5961.6|5962.5|5959.5|5966.3|5962.3|5962.1|5958.8|39
1745791800000|2025-04-27 22:10:00|5962.7|5959.7|5963.3|5960.3|5964.7|5961.6|5961.6|5958.6|46
1745792100000|2025-04-27 22:15:00|5963.5|5960.5|5962.1|5959.1|5963.5|5960.5|5960.3|5957.3|59
1745792400000|2025-04-27 22:20:00|5961.9|5958.9|5960.8|5957.8|5962.8|5959.7|5960.8|5957.8|35
1745792700000|2025-04-27 22:25:00|5961|5958|5960.9|5957.9|5963.5|5960.5|5960.8|5957.8|65
1745793000000|2025-04-27 22:30:00|5960.8|5957.8|5957.6|5953.6|5960.8|5957.8|5954.2|5951.2|109
1745793300000|2025-04-27 22:35:00|5956.7|5953.7|5955.9|5952.9|5957.2|5954.2|5954.7|5951.7|64
1745793600000|2025-04-27 22:40:00|5956.2|5953.2|5956.6|5953.6|5958.5|5955.4|5956|5953|47
1745793900000|2025-04-27 22:45:00|5957.2|5953.2|5957.1|5954.1|5958.1|5955|5956.3|5953|34
1745794200000|2025-04-27 22:50:00|5956.9|5953.9|5957.9|5954.9|5957.9|5954.9|5956|5953|51
1745794500000|2025-04-27 22:55:00|5958.1|5955.1|5955.9|5952.9|5958.4|5955.1|5955.9|5952.9|58
1745794800000|2025-04-27 23:00:00|5956.2|5953.2|5956.3|5954.5|5957.7|5955|5955.2|5952.6|90
1745795100000|2025-04-27 23:05:00|5956.5|5954.7|5955.2|5953.4|5957.5|5954.8|5954.6|5952.5|72
1745795400000|2025-04-27 23:10:00|5955.3|5953.5|5953.6|5951.8|5957.2|5954.4|5953.4|5951.6|122
1745795700000|2025-04-27 23:15:00|5953.7|5951.9|5953.7|5951.9|5954.7|5952.9|5953.2|5950.9|73
1745796000000|2025-04-27 23:20:00|5953.8|5952|5951.7|5949.9|5953.8|5952|5950.1|5948.3|93
1745796300000|2025-04-27 23:25:00|5951.8|5950|5951.5|5949.7|5953.3|5951.5|5951|5949.2|97
1745796600000|2025-04-27 23:30:00|5951.3|5949.5|5950.7|5948.9|5952.6|5950.1|5950.6|5948.2|50
1745796900000|2025-04-27 23:35:00|5950.8|5949|5956.1|5954.3|5956.2|5954.4|5950.6|5948.8|48
1745797200000|2025-04-27 23:40:00|5956|5954.2|5954|5952.2|5956.6|5954.7|5953.5|5951.5|95
1745797500000|2025-04-27 23:45:00|5954.2|5952.4|5951.8|5950|5954.7|5952.8|5951.7|5949.9|95
1745797800000|2025-04-27 23:50:00|5951.9|5950.1|5952.2|5950.4|5953.3|5951.5|5951.6|5949.8|84
1745798100000|2025-04-27 23:55:00|5952.1|5950.3|5950.1|5948.3|5952.1|5950.3|5949.1|5946.9|126
1745798400000|2025-04-28 00:00:00|5950|5948.2|5952.7|5950.9|5953.5|5951.7|5949.7|5947.8|193
1745798700000|2025-04-28 00:05:00|5952.6|5950.8|5954.4|5952.6|5955.7|5953.9|5952.6|5950.8|126
1745799000000|2025-04-28 00:10:00|5954.2|5952.4|5953.3|5951.5|5954.6|5952.8|5950.7|5948.9|135
1745799300000|2025-04-28 00:15:00|5953.4|5951.6|5952.6|5950.8|5955.4|5953|5952.6|5950.6|149
1745799600000|2025-04-28 00:20:00|5952.5|5950.7|5955.6|5953.8|5956.2|5954.4|5951.5|5949.7|107
1745799900000|2025-04-28 00:25:00|5955.7|5953.9|5953.3|5951.5|5955.9|5954.1|5953.1|5951.3|102
1745800200000|2025-04-28 00:30:00|5953.7|5951.9|5954.1|5952.3|5954.7|5952.9|5952.4|5950.6|121
1745800500000|2025-04-28 00:35:00|5954|5952.2|5954.2|5952.4|5954.8|5953|5952.2|5950.4|92
1745800800000|2025-04-28 00:40:00|5954.3|5952.5|5953|5951.2|5955.5|5953.7|5952.8|5951|102
1745801100000|2025-04-28 00:45:00|5952.9|5951.1|5955|5953.2|5956.2|5954.4|5952.9|5951.1|86
1745801400000|2025-04-28 00:50:00|5955.2|5953.4|5953.6|5951.8|5957.3|5954.5|5953.6|5950.7|176
1745801700000|2025-04-28 00:55:00|5953.9|5952.1|5954.8|5953|5956|5954.2|5953.2|5951.4|168
1745802000000|2025-04-28 01:00:00|5955.1|5953.3|5956.2|5954.4|5958.1|5956.3|5954.8|5953|140
1745802300000|2025-04-28 01:05:00|5956.3|5954.5|5959.9|5956.9|5959.9|5957.5|5955.6|5953.8|77
1745802600000|2025-04-28 01:10:00|5960.1|5957.1|5960.6|5958.8|5961.4|5959.6|5959.8|5956.8|77
1745802900000|2025-04-28 01:15:00|5960.8|5959|5958.9|5957.1|5961.3|5959.5|5958.6|5956.8|142
1745803200000|2025-04-28 01:20:00|5958.8|5957|5958.5|5956.7|5960.3|5958.4|5958.4|5956.6|109
1745803500000|2025-04-28 01:25:00|5958.4|5956.6|5957.7|5955.9|5958.9|5956.7|5956.7|5954.9|82
1745803800000|2025-04-28 01:30:00|5957.6|5955.8|5958|5956.2|5959.6|5957.2|5957.3|5955.4|134
1745804100000|2025-04-28 01:35:00|5958.2|5956.4|5957|5955.2|5959.3|5957.5|5956|5954.2|126
1745804400000|2025-04-28 01:40:00|5956.9|5955.1|5955.3|5953.5|5956.9|5955.1|5954.3|5952.2|145
1745804700000|2025-04-28 01:45:00|5955.5|5953.7|5950.9|5949.1|5956|5954.1|5950.8|5948.9|144
1745805000000|2025-04-28 01:50:00|5950.8|5949|5953.6|5951.8|5954.2|5952.4|5950.2|5948.4|133
1745805300000|2025-04-28 01:55:00|5953.7|5951.9|5948.8|5945.8|5955|5952.5|5947.4|5945.6|136
1745805600000|2025-04-28 02:00:00|5948.7|5945.7|5950.8|5949|5950.9|5949.1|5946.4|5944.6|219
1745805900000|2025-04-28 02:05:00|5950.9|5949.1|5948.6|5946.8|5951.2|5949.4|5948.6|5946.8|92
1745806200000|2025-04-28 02:10:00|5948.5|5946.7|5945.3|5943.5|5949.3|5947.3|5945.3|5943.5|162
1745806500000|2025-04-28 02:15:00|5945.5|5943.7|5948.3|5946.5|5949.7|5947.4|5945.5|5943.7|148
1745806800000|2025-04-28 02:20:00|5949.1|5946.1|5950.8|5949|5951.4|5949.6|5948.4|5945.8|112
1745807100000|2025-04-28 02:25:00|5950.9|5949.1|5949.4|5947.6|5951.1|5949.3|5949.3|5947.5|87
1745807400000|2025-04-28 02:30:00|5949.3|5947.5|5950.4|5947.4|5951.2|5948.2|5948.8|5946.4|112
1745807700000|2025-04-28 02:35:00|5950.3|5947.3|5950.9|5949.1|5951.8|5949.1|5949.8|5946.8|50
1745808000000|2025-04-28 02:40:00|5951|5949.2|5949.2|5947.4|5952.2|5950.4|5947.3|5945.5|90
1745808300000|2025-04-28 02:45:00|5949.3|5947.5|5952.7|5950.9|5953.2|5951.4|5948.7|5946.9|94
1745808600000|2025-04-28 02:50:00|5952.5|5950.7|5951.7|5949.9|5953.6|5951.8|5951.1|5949.3|81
1745808900000|2025-04-28 02:55:00|5951.5|5949.7|5949.1|5947.3|5951.8|5950|5948.7|5946.9|86
1745809200000|2025-04-28 03:00:00|5949|5947.2|5945.7|5942.7|5949.1|5947.3|5944.3|5942.3|129
1745809500000|2025-04-28 03:05:00|5945.9|5942.9|5946.5|5944.7|5947.2|5945.4|5945.7|5942.8|58
1745809800000|2025-04-28 03:10:00|5946.7|5944.9|5950.7|5948.9|5950.7|5948.9|5946.2|5944.4|99
1745810100000|2025-04-28 03:15:00|5950.5|5948.7|5953.8|5952|5955.4|5952.4|5950.5|5948.7|85
1745810400000|2025-04-28 03:20:00|5954|5952.2|5952|5950.2|5954.8|5953|5951.6|5949.8|80
1745810700000|2025-04-28 03:25:00|5951.9|5950.1|5953.3|5951.5|5954.2|5952.2|5951.8|5950|106
1745811000000|2025-04-28 03:30:00|5952.8|5951|5955.7|5953.9|5956.2|5954.4|5952.8|5951|91
1745811300000|2025-04-28 03:35:00|5955.6|5953.8|5957.6|5955.8|5958.9|5956.5|5955.3|5953.1|80
1745811600000|2025-04-28 03:40:00|5957.4|5955.6|5957.8|5954.8|5958|5956.2|5956|5954.2|50
1745811900000|2025-04-28 03:45:00|5957.7|5954.7|5959.4|5957.6|5959.6|5957.8|5957.7|5954.7|74
1745812200000|2025-04-28 03:50:00|5959.3|5957.5|5956.5|5954.7|5959.3|5957.5|5956.1|5954.3|66
1745812500000|2025-04-28 03:55:00|5956.4|5954.6|5955.8|5954|5958.1|5955.4|5954.8|5952.3|63
1745812800000|2025-04-28 04:00:00|5955.7|5953.9|5957.8|5956|5958.7|5956.9|5955.3|5952.7|107
1745813100000|2025-04-28 04:05:00|5957.9|5956.1|5961.8|5960|5962.2|5960.4|5957.7|5955.9|64
1745813400000|2025-04-28 04:10:00|5961.9|5960.1|5962.9|5959.9|5962.9|5961|5959.2|5957.2|122
1745813700000|2025-04-28 04:15:00|5962.8|5959.8|5962.1|5960.3|5964.6|5961.6|5962.1|5959.3|82
1745814000000|2025-04-28 04:20:00|5961.9|5960.1|5963.1|5961.3|5963.6|5961.4|5960.9|5958.1|64
1745814300000|2025-04-28 04:25:00|5963.7|5960.7|5964.3|5961.3|5966.3|5963.3|5963.3|5960.3|81
1745814600000|2025-04-28 04:30:00|5964|5961|5963.9|5960.9|5964.6|5962.8|5962.8|5959.9|84
1745814900000|2025-04-28 04:35:00|5963.6|5960.6|5965.1|5962.1|5965.5|5962.5|5963|5960|46
1745815200000|2025-04-28 04:40:00|5965.4|5962.4|5968|5965|5968|5966.2|5964.3|5962.4|109
1745815500000|2025-04-28 04:45:00|5967.3|5965.5|5965.5|5962.5|5967.3|5965.5|5964.4|5962.1|94
1745815800000|2025-04-28 04:50:00|5965.4|5962.4|5966.1|5964.3|5967.9|5965.8|5965.3|5962.3|111
1745816100000|2025-04-28 04:55:00|5966|5964.2|5968.4|5966.6|5968.7|5966.9|5965.8|5964|73
1745816400000|2025-04-28 05:00:00|5968.5|5966.7|5966.8|5965|5968.7|5966.9|5966.4|5964.6|108
1745816700000|2025-04-28 05:05:00|5966.6|5964.8|5965.6|5963.8|5968.1|5966.3|5965.5|5963.7|76
1745817000000|2025-04-28 05:10:00|5965.8|5964|5968.3|5966.5|5969.9|5968.1|5965.7|5963.2|121
1745817300000|2025-04-28 05:15:00|5968.4|5966.6|5967.9|5966.1|5968.6|5966.8|5967.3|5965.5|90
1745817600000|2025-04-28 05:20:00|5967.8|5966|5967.5|5965.7|5968.5|5966.7|5966.7|5964.9|90
1745817900000|2025-04-28 05:25:00|5967.6|5965.8|5969.1|5967.3|5971.1|5969.3|5967.6|5965.8|114
1745818200000|2025-04-28 05:30:00|5969|5967.2|5968|5966.2|5969.8|5968|5967.8|5966|100
1745818500000|2025-04-28 05:35:00|5967.9|5966.1|5969.1|5967.3|5969.2|5967.4|5967.5|5965.7|84
1745818800000|2025-04-28 05:40:00|5969.2|5967.4|5966.1|5964.3|5970.7|5968.9|5965.8|5964|107
1745819100000|2025-04-28 05:45:00|5966|5964.2|5966.3|5964.5|5967.4|5965.6|5965.4|5963.6|111
1745819400000|2025-04-28 05:50:00|5966.2|5964.4|5967.3|5965.5|5969.4|5967.5|5966.1|5964.3|98
1745819700000|2025-04-28 05:55:00|5967.4|5965.6|5968.4|5966.6|5970.4|5968.2|5967.1|5964.7|243
1745820000000|2025-04-28 06:00:00|5968.7|5966.9|5966.9|5965.1|5968.9|5967|5966.2|5964.4|177
1745820300000|2025-04-28 06:05:00|5967|5965.2|5964.1|5962.3|5967.7|5965.6|5964.1|5962.3|142
1745820600000|2025-04-28 06:10:00|5964|5962.2|5960.4|5958.6|5964.2|5962.4|5960.3|5958.4|173
1745820900000|2025-04-28 06:15:00|5960.3|5958.5|5961.8|5960|5962.3|5960.5|5959.6|5957.6|200
1745821200000|2025-04-28 06:20:00|5961.7|5959.9|5960.2|5958.4|5962.3|5960.5|5960|5958.2|144
1745821500000|2025-04-28 06:25:00|5960.3|5958.5|5957.5|5955.7|5960.3|5958.5|5957.4|5955.6|193
1745821800000|2025-04-28 06:30:00|5957.3|5955.5|5955.5|5953.7|5957.7|5955.6|5954.2|5952.4|128
1745822100000|2025-04-28 06:35:00|5955.4|5953.6|5952.3|5950.5|5955.6|5953.8|5952.1|5950.3|123
1745822400000|2025-04-28 06:40:00|5952.1|5950.3|5950.4|5948.6|5954.9|5952.6|5950.3|5948.5|197
1745822700000|2025-04-28 06:45:00|5950.3|5948.5|5950.1|5948.3|5950.6|5948.8|5948.9|5947.1|116
1745823000000|2025-04-28 06:50:00|5950.2|5948.4|5946.8|5945|5950.2|5948.4|5946.4|5944.6|135
1745823300000|2025-04-28 06:55:00|5946.7|5944.9|5946|5944.2|5947.3|5945.5|5943.4|5941.6|258
1745823600000|2025-04-28 07:00:00|5946.2|5944.4|5941.5|5939.7|5946.4|5944.6|5941|5939.2|235
1745823900000|2025-04-28 07:05:00|5941.4|5939.6|5945.3|5943.5|5945.3|5943.5|5941.3|5939.5|198
1745824200000|2025-04-28 07:10:00|5944.9|5943.1|5946.1|5944.3|5947.1|5945.3|5944.2|5942.4|184
1745824500000|2025-04-28 07:15:00|5946.2|5944.4|5944.3|5942.5|5946.2|5944.4|5941.5|5939.7|134
1745824800000|2025-04-28 07:20:00|5944.4|5942.6|5942.7|5940.9|5944.4|5942.6|5941.9|5939.6|138
1745825100000|2025-04-28 07:25:00|5942.8|5941|5945.2|5943.4|5945.8|5944|5941.9|5940.1|163
1745825400000|2025-04-28 07:30:00|5945.1|5943.3|5947.1|5945.3|5947.3|5945.5|5942.6|5940.8|140
1745825700000|2025-04-28 07:35:00|5947.4|5945.6|5950|5947|5950|5947.3|5946.9|5945.1|148
1745826000000|2025-04-28 07:40:00|5949.9|5946.9|5946.7|5944.9|5949.9|5947.4|5944.9|5943.1|158
1745826300000|2025-04-28 07:45:00|5946.9|5945.1|5942.4|5940.6|5947.2|5945.4|5942.4|5940.6|140
1745826600000|2025-04-28 07:50:00|5942.3|5940.5|5944|5942.2|5945|5943.2|5942.3|5940.5|88
1745826900000|2025-04-28 07:55:00|5943.9|5942.1|5937.3|5935.5|5944.1|5942.3|5936.3|5934.2|228
1745827200000|2025-04-28 08:00:00|5936.8|5935|5933.7|5931.9|5937.1|5935.2|5933|5931.2|256
1745827500000|2025-04-28 08:05:00|5933.8|5932|5938.4|5936.6|5938.8|5937|5932.9|5931.1|195
1745827800000|2025-04-28 08:10:00|5938.3|5936.5|5936.5|5934.7|5938.4|5936.6|5935.8|5934|147
1745828100000|2025-04-28 08:15:00|5936.4|5934.6|5931.9|5930.1|5936.7|5934.9|5929.4|5927.6|200
1745828400000|2025-04-28 08:20:00|5931.8|5930|5934|5932.2|5935|5933.2|5931.4|5929.6|154
1745828700000|2025-04-28 08:25:00|5933.5|5931.7|5934.7|5932.9|5935.3|5933.5|5932.7|5930.9|154
1745829000000|2025-04-28 08:30:00|5934.6|5932.8|5936.4|5934.6|5938.4|5936.3|5933.5|5931.7|178
1745829300000|2025-04-28 08:35:00|5936.3|5934.5|5937.4|5935.6|5938.2|5936.4|5935.4|5933.6|155
1745829600000|2025-04-28 08:40:00|5937.5|5935.7|5938.6|5936.8|5938.9|5937.1|5936.9|5935.1|112
1745829900000|2025-04-28 08:45:00|5938.5|5936.7|5939.4|5937.6|5940|5937.8|5937.6|5934.2|141
1745830200000|2025-04-28 08:50:00|5939.2|5937.4|5939.6|5936.6|5941.5|5938.6|5939.2|5936.5|88
1745830500000|2025-04-28 08:55:00|5939.5|5936.5|5939.5|5937.7|5941|5939.2|5937.9|5935.2|145
1745830800000|2025-04-28 09:00:00|5939.4|5937.6|5943.4|5941.6|5944.5|5942.7|5938.4|5936.6|171
1745831100000|2025-04-28 09:05:00|5943.5|5941.7|5945.6|5943.8|5946.7|5943.9|5943.5|5941.7|168
1745831400000|2025-04-28 09:10:00|5945.8|5944|5947.2|5945.4|5947.7|5945.7|5945|5943.1|169
1745831700000|2025-04-28 09:15:00|5947.1|5945.3|5948.3|5946.5|5950|5948.2|5947|5945.2|143
1745832000000|2025-04-28 09:20:00|5948.5|5946.7|5949.8|5948|5949.8|5948|5946.9|5945.1|136
1745832300000|2025-04-28 09:25:00|5949.9|5948.1|5953.3|5951.5|5954.9|5952.8|5949.8|5948|178
1745832600000|2025-04-28 09:30:00|5953.4|5951.6|5954.4|5952.6|5955.3|5953.5|5952.6|5950.8|166
1745832900000|2025-04-28 09:35:00|5954.3|5952.5|5954.4|5952.6|5954.5|5952.7|5951.6|5949.8|121
1745833200000|2025-04-28 09:40:00|5954.5|5952.7|5954.9|5953.1|5955.9|5954.1|5952.6|5950.8|106
1745833500000|2025-04-28 09:45:00|5954.8|5953|5959.4|5957.6|5959.4|5957.6|5954.1|5952.3|120
1745833800000|2025-04-28 09:50:00|5959.2|5957.4|5956.1|5954.3|5959.2|5957.4|5955.6|5953.8|135
1745834100000|2025-04-28 09:55:00|5955.9|5954.1|5953|5951.2|5956.2|5954.4|5952.7|5950.9|129
1745834400000|2025-04-28 10:00:00|5953.1|5951.3|5952.9|5951.1|5954.3|5952.5|5952|5950.2|134
1745834700000|2025-04-28 10:05:00|5953|5951.2|5954.2|5951.2|5955.3|5952.7|5951.6|5949.8|115
1745835000000|2025-04-28 10:10:00|5954.3|5951.3|5953.7|5951.9|5955.4|5952.5|5953|5951.1|110
1745835300000|2025-04-28 10:15:00|5953.9|5952.1|5953.7|5951.9|5956.7|5954.6|5953.5|5951.7|127
1745835600000|2025-04-28 10:20:00|5953.6|5951.8|5954|5952.2|5954.6|5952.8|5953.2|5951.4|107
1745835900000|2025-04-28 10:25:00|5954.1|5952.3|5955.5|5953.7|5955.5|5953.7|5953.8|5952|98
1745836200000|2025-04-28 10:30:00|5955.6|5953.8|5955.2|5953.4|5956.2|5954.4|5953.7|5951.3|141
1745836500000|2025-04-28 10:35:00|5955.1|5953.3|5956.4|5954.6|5957.3|5955.5|5954.8|5953|133
1745836800000|2025-04-28 10:40:00|5956.5|5954.7|5954.5|5952.7|5957.3|5954.9|5954.2|5952.4|77
1745837100000|2025-04-28 10:45:00|5954.6|5952.8|5952.5|5950.7|5955.2|5953.4|5951.4|5949.6|90
1745837400000|2025-04-28 10:50:00|5953.5|5949.5|5949.9|5948.1|5953.6|5951|5949.9|5948.1|71
1745837700000|2025-04-28 10:55:00|5949.7|5947.9|5950|5948.2|5950.5|5948.7|5948.5|5946.7|103
1745838000000|2025-04-28 11:00:00|5949.8|5948|5950.1|5948.3|5950.7|5948.9|5947.9|5946.1|168
1745838300000|2025-04-28 11:05:00|5950.3|5948.5|5949|5947.2|5950.6|5948.8|5947.8|5946|87
1745838600000|2025-04-28 11:10:00|5949.1|5947.3|5949.8|5948|5949.9|5948.1|5948.5|5946.7|110
1745838900000|2025-04-28 11:15:00|5949.9|5948.1|5947.8|5946|5950.3|5948.5|5947.8|5946|147
1745839200000|2025-04-28 11:20:00|5948|5946.2|5946.1|5944.3|5949.5|5946.9|5946.1|5944.3|140
1745839500000|2025-04-28 11:25:00|5946.2|5944.4|5947.8|5946|5947.8|5946|5945.3|5943.2|104
1745839800000|2025-04-28 11:30:00|5947.9|5946.1|5948.2|5946.4|5949.7|5947.9|5947.9|5946.1|98
1745840100000|2025-04-28 11:35:00|5948.1|5946.3|5949.7|5947.9|5950.8|5949|5948.1|5946.3|109
1745840400000|2025-04-28 11:40:00|5949.8|5948|5948.8|5947|5951.2|5949.4|5948.6|5946.8|108
1745840700000|2025-04-28 11:45:00|5949|5947.2|5950.8|5949|5952.3|5950.5|5948.9|5947.1|80
1745841000000|2025-04-28 11:50:00|5950.9|5949.1|5949.2|5947.4|5953.2|5950.6|5949|5947|155
1745841300000|2025-04-28 11:55:00|5949.3|5947.5|5947.6|5945.8|5950.3|5948.5|5947.2|5945.4|156
1745841600000|2025-04-28 12:00:00|5947.8|5946|5950.1|5948.3|5950.6|5948.4|5947.1|5945.3|166
1745841900000|2025-04-28 12:05:00|5950.2|5948.4|5949.4|5947.6|5951.2|5949.4|5947.1|5945.3|232
1745842200000|2025-04-28 12:10:00|5949.3|5947.5|5953.2|5950.2|5953.8|5950.8|5948.9|5947.1|182
1745842500000|2025-04-28 12:15:00|5953.3|5950.3|5953.9|5952.1|5953.9|5952.1|5951.5|5949.7|150
1745842800000|2025-04-28 12:20:00|5954.3|5952.5|5958.6|5956.8|5958.7|5956.9|5954.3|5952.4|202
1745843100000|2025-04-28 12:25:00|5958.7|5956.9|5958.4|5956.6|5959.7|5957.9|5958|5956.2|112
1745843400000|2025-04-28 12:30:00|5958.5|5956.7|5956.6|5954.8|5959.4|5957.6|5956.3|5954.5|129
1745843700000|2025-04-28 12:35:00|5956.5|5954.7|5955.7|5953.9|5958.7|5956.9|5955.1|5953.3|146
1745844000000|2025-04-28 12:40:00|5955.5|5953.7|5953.5|5951.7|5955.5|5953.7|5952.3|5950.5|113
1745844300000|2025-04-28 12:45:00|5953.4|5951.6|5951.1|5949.3|5953.8|5952|5950.7|5948.9|113
1745844600000|2025-04-28 12:50:00|5951.2|5949.4|5952.2|5950.4|5954.2|5952.4|5951.2|5949.4|130
1745844900000|2025-04-28 12:55:00|5952|5950.2|5948.8|5947|5952.8|5951|5948.6|5946.7|152
1745845200000|2025-04-28 13:00:00|5949.1|5947.3|5950.4|5948.6|5950.4|5948.6|5947.8|5946|140
1745845500000|2025-04-28 13:05:00|5950.6|5948.8|5950.4|5948.6|5952.7|5950.2|5948.3|5946.5|179
1745845800000|2025-04-28 13:10:00|5950.5|5948.7|5952.4|5949.4|5952.4|5950.2|5950.4|5948.6|134
1745846100000|2025-04-28 13:15:00|5952.5|5949.5|5949.4|5947.6|5953.3|5951.5|5948.5|5946.7|212
1745846400000|2025-04-28 13:20:00|5949.5|5947.7|5953.5|5950.5|5954.1|5952.1|5949.5|5947.7|143
1745846700000|2025-04-28 13:25:00|5953.6|5950.6|5954.9|5953.1|5956|5953.9|5951|5948.7|169
1745847000000|2025-04-28 13:30:00|5955|5953.2|5956.2|5954.4|5960.4|5958.6|5955|5953.2|248
1745847300000|2025-04-28 13:35:00|5956.1|5954.3|5955.8|5954|5957|5955.2|5955.1|5953|229
1745847600000|2025-04-28 13:40:00|5955.7|5953.9|5966.2|5964.4|5966.2|5964.4|5955.4|5953.6|381
1745847900000|2025-04-28 13:45:00|5966.1|5964.3|5961.6|5959.8|5966.1|5964.3|5959.5|5957.3|319
1745848200000|2025-04-28 13:50:00|5961.7|5959.9|5960.3|5957.3|5962.6|5960.4|5958.9|5957|247
1745848500000|2025-04-28 13:55:00|5960.2|5957.2|5960.7|5958.9|5961.8|5960|5958.5|5956.1|248
1745848800000|2025-04-28 14:00:00|5960.8|5959|5962|5960.2|5962|5960.2|5958.2|5956.4|247
1745849100000|2025-04-28 14:05:00|5962.2|5960.4|5960.4|5958.6|5962.7|5960.9|5959.3|5957.5|212
1745849400000|2025-04-28 14:10:00|5960.3|5958.5|5958.9|5957.1|5960.9|5959.1|5958.7|5956.3|165
1745849700000|2025-04-28 14:15:00|5959.1|5957.3|5961.7|5958.7|5962.5|5959.5|5958.8|5956.9|105
1745850000000|2025-04-28 14:20:00|5961.8|5958.8|5967.1|5965.3|5967.1|5965.3|5961.6|5958.6|180
1745850300000|2025-04-28 14:25:00|5967.2|5965.4|5967.1|5965.3|5969|5967.2|5967|5965.2|231
1745850600000|2025-04-28 14:30:00|5967.3|5965.5|5972.5|5970.7|5974.3|5971.3|5966.9|5965.1|236
1745850900000|2025-04-28 14:35:00|5972.4|5970.6|5980.7|5978.9|5980.8|5979|5972.3|5970.5|326
1745851200000|2025-04-28 14:40:00|5980.8|5979|5979.6|5977.8|5983.4|5981.5|5978.2|5976|394
1745851500000|2025-04-28 14:45:00|5979.4|5977.6|5977.6|5975.8|5981|5978.6|5977.4|5975.6|268
1745851800000|2025-04-28 14:50:00|5977.5|5975.7|5975.9|5974.1|5978.3|5976.5|5973.9|5972.1|341
1745852100000|2025-04-28 14:55:00|5975.6|5973.8|5978.6|5976.8|5980.1|5978.3|5974|5972.2|387
1745852400000|2025-04-28 15:00:00|5978.5|5976.7|5979.4|5977.6|5980.4|5978.6|5976|5974.2|375
1745852700000|2025-04-28 15:05:00|5979.5|5977.7|5974.3|5972.5|5979.8|5978|5973.6|5971.8|330
1745853000000|2025-04-28 15:10:00|5974.4|5972.6|5974|5972.2|5976|5974.2|5972|5970.2|234
1745853300000|2025-04-28 15:15:00|5973.6|5971.8|5971.7|5969.9|5974|5972.2|5971.7|5969.9|192
1745853600000|2025-04-28 15:20:00|5971.8|5970|5970|5968.2|5972.9|5971|5968.6|5966.8|240
1745853900000|2025-04-28 15:25:00|5969.8|5968|5970.1|5968.3|5971.3|5969.5|5967.6|5965.7|212
1745854200000|2025-04-28 15:30:00|5970.3|5968.5|5968.5|5966.7|5972.2|5970.4|5968|5965.7|185
1745854500000|2025-04-28 15:35:00|5968.4|5966.6|5965.5|5963.7|5969.2|5967.4|5965.4|5962.6|152
1745854800000|2025-04-28 15:40:00|5965.6|5963.8|5966.7|5964.9|5967.7|5965.9|5964.9|5963.1|178
1745855100000|2025-04-28 15:45:00|5966.5|5964.7|5963.2|5961.4|5968.6|5966.8|5963|5961.2|193
1745855400000|2025-04-28 15:50:00|5963.1|5961.3|5964.1|5962.3|5966|5964.2|5962.4|5960.6|210
1745855700000|2025-04-28 15:55:00|5964|5962.2|5964.1|5962.3|5965|5963.2|5962.4|5960.6|196
1745856000000|2025-04-28 16:00:00|5964.9|5961.9|5965.5|5963.7|5966.8|5965|5964.4|5961.9|151
1745856300000|2025-04-28 16:05:00|5965.7|5963.9|5967.5|5965.7|5968.1|5966.3|5965.7|5963.9|171
1745856600000|2025-04-28 16:10:00|5967.4|5965.6|5969.6|5967.8|5970.7|5968.9|5967|5965.2|214
1745856900000|2025-04-28 16:15:00|5969.5|5967.7|5968.4|5965.4|5969.9|5968|5966.8|5964.8|144
1745857200000|2025-04-28 16:20:00|5968.5|5965.5|5964.9|5963.1|5969.1|5967.3|5964.4|5962|175
1745857500000|2025-04-28 16:25:00|5965|5963.2|5964.6|5962.8|5965.7|5963.9|5963.3|5961.5|180
1745857800000|2025-04-28 16:30:00|5964.5|5962.7|5963.9|5962.1|5965.4|5963.3|5963.6|5961.7|114
1745858100000|2025-04-28 16:35:00|5964|5962.2|5964.7|5962.9|5965|5963.2|5963.4|5961.6|143
1745858400000|2025-04-28 16:40:00|5964.5|5962.7|5967.5|5965.7|5968.2|5966.4|5964.4|5962.6|140
1745858700000|2025-04-28 16:45:00|5967.4|5965.6|5966.9|5965.1|5968.4|5966.6|5966.9|5964.5|135
1745859000000|2025-04-28 16:50:00|5967|5965.2|5970.2|5968.4|5970.9|5969.1|5967|5965.2|167
1745859300000|2025-04-28 16:55:00|5970.3|5968.5|5969.9|5968.1|5972.4|5970.3|5969.2|5967|225
1745859600000|2025-04-28 17:00:00|5969.8|5968|5969.5|5967.7|5969.9|5968.1|5966.8|5965|155
1745859900000|2025-04-28 17:05:00|5969.3|5967.5|5967.5|5965.7|5969.6|5967.8|5966.9|5965.1|140
1745860200000|2025-04-28 17:10:00|5967.4|5965.6|5967.9|5966.1|5968.1|5966.3|5966.6|5964.8|156
1745860500000|2025-04-28 17:15:00|5968.1|5966.3|5967.3|5965.5|5968.2|5966.4|5966.4|5964.6|130
1745860800000|2025-04-28 17:20:00|5967.4|5965.6|5966.5|5964.7|5969.4|5967.1|5966.2|5964.4|142
1745861100000|2025-04-28 17:25:00|5966.4|5964.6|5966.8|5965|5968.1|5966.3|5966.4|5964.5|175
1745861400000|2025-04-28 17:30:00|5966.6|5964.8|5966.6|5964.8|5967.4|5965.6|5965.5|5963.7|181
1745861700000|2025-04-28 17:35:00|5966.4|5964.6|5965.7|5963.9|5966.9|5965.1|5964.4|5961.4|155
1745862000000|2025-04-28 17:40:00|5965.5|5963.7|5964.2|5962.4|5966|5964.2|5963.3|5961.5|122
1745862300000|2025-04-28 17:45:00|5964.1|5962.3|5964.4|5962.6|5965.7|5963.9|5963.9|5962.1|95
1745862600000|2025-04-28 17:50:00|5964.3|5962.5|5963.5|5961.7|5964.4|5962.6|5963.2|5961.4|112
1745862900000|2025-04-28 17:55:00|5963.6|5961.8|5963.5|5961.7|5964.2|5962.4|5963|5961.2|91
1745863200000|2025-04-28 18:00:00|5963.4|5961.6|5965.1|5963.3|5966.6|5964.8|5963|5961.2|130
1745863500000|2025-04-28 18:05:00|5965.2|5963.4|5968.8|5967|5969.1|5967.3|5965.2|5963.4|143
1745863800000|2025-04-28 18:10:00|5968.7|5966.9|5966.7|5964.9|5968.9|5967.1|5966.7|5964.9|136
1745864100000|2025-04-28 18:15:00|5966.8|5965|5966.1|5964.3|5967.7|5965.9|5965.8|5964|117
1745864400000|2025-04-28 18:20:00|5966|5964.2|5969|5967.2|5970|5967.5|5965.9|5964.1|99
1745864700000|2025-04-28 18:25:00|5968.9|5967.1|5970.3|5968.5|5970.8|5969|5968.1|5966.3|110
1745865000000|2025-04-28 18:30:00|5970.4|5968.6|5969|5967.2|5970.6|5968.8|5968|5965.9|123
1745865300000|2025-04-28 18:35:00|5969.2|5967.4|5969.8|5968|5971.2|5969.4|5968.8|5967|100
1745865600000|2025-04-28 18:40:00|5969.6|5967.8|5966.3|5964.5|5970.2|5968.4|5965.9|5964.1|100
1745865900000|2025-04-28 18:45:00|5966.2|5964.4|5967.4|5965.6|5968.3|5966|5965.7|5963.9|84
1745866200000|2025-04-28 18:50:00|5967.3|5965.5|5968.1|5966.3|5969.2|5966.9|5966.6|5964.5|72
1745866500000|2025-04-28 18:55:00|5968.2|5966.4|5969.3|5966.3|5969.7|5967.4|5968|5965.9|101
1745866800000|2025-04-28 19:00:00|5969|5966|5970|5968.2|5971.4|5968.5|5968.7|5965.5|163
1745867100000|2025-04-28 19:05:00|5970.1|5968.3|5972.1|5970.3|5973.1|5970.3|5970.1|5967.6|93
1745867400000|2025-04-28 19:10:00|5972.3|5970.5|5971.3|5969.5|5972.3|5970.5|5970.8|5969|61
1745867700000|2025-04-28 19:15:00|5971.2|5969.4|5973.2|5970.2|5973.2|5970.7|5970|5968.2|102
1745868000000|2025-04-28 19:20:00|5973.1|5970.1|5974.3|5972.5|5974.3|5972.5|5972.6|5969.9|59
1745868300000|2025-04-28 19:25:00|5974|5972.2|5972.6|5970.8|5974|5972.2|5972.2|5970.4|77
1745868600000|2025-04-28 19:30:00|5972.5|5970.7|5972.4|5970.6|5972.5|5970.7|5970.8|5969|79
1745868900000|2025-04-28 19:35:00|5972.3|5970.5|5974.4|5970.7|5974.5|5972.3|5971.7|5969.9|83
1745869200000|2025-04-28 19:40:00|5974.3|5971|5976.3|5973.3|5976.5|5973.5|5974.3|5971|95
1745869500000|2025-04-28 19:45:00|5976.9|5972.9|5978.9|5975.9|5979.1|5976.1|5976.9|5972.9|87
1745869800000|2025-04-28 19:50:00|5979.1|5976.1|5980|5978.2|5980.8|5978.4|5978.1|5974.8|64
1745870100000|2025-04-28 19:55:00|5980.6|5977.6|5979.4|5977.6|5981.6|5979.5|5979.1|5977.3|131
1745870400000|2025-04-28 20:00:00|5979.2|5977.4|5977.1|5975.3|5980.1|5977.8|5976.9|5974.4|95
1745870700000|2025-04-28 20:05:00|5977.2|5975.4|5979.2|5977.4|5979.3|5977.4|5977|5975.2|35
1745871000000|2025-04-28 20:10:00|5980|5977|5978.9|5977.1|5980.8|5978.2|5978.8|5976.6|45
1745871300000|2025-04-28 20:15:00|5978.8|5977|5978.7|5976.9|5979.7|5977.6|5978.5|5975.6|38
1745871600000|2025-04-28 20:20:00|5978.9|5977.1|5978.6|5976.8|5980.3|5977.4|5978.4|5976.1|54
1745871900000|2025-04-28 20:25:00|5979.9|5975.9|5979.6|5976.6|5981.1|5978.2|5978.7|5975.8|64
1745872200000|2025-04-28 20:30:00|5979.5|5976.5|5978.7|5976.9|5980|5977.2|5978.5|5975.6|34
1745872500000|2025-04-28 20:35:00|5978.4|5976.6|5977.9|5974.9|5979.1|5976.7|5976.8|5974.1|44
1745872800000|2025-04-28 20:40:00|5977.8|5974.8|5977.7|5975.9|5978.6|5976.1|5977.2|5974.8|35
1745873100000|2025-04-28 20:45:00|5977.4|5975.6|5979.2|5976.2|5979.5|5976.5|5977.4|5974.8|39
1745873400000|2025-04-28 20:50:00|5979.1|5976.1|5980.2|5977.2|5981.3|5977.7|5979.1|5976.1|39
1745873700000|2025-04-28 20:55:00|5981.1|5976.3|5981.4|5976.6|5981.9|5976.9|5981.1|5975.7|37
1745874000000|2025-04-28 21:00:00|5977.4|5971.6|5977.9|5972.1|5977.9|5972.1|5977.4|5971.6|2
1745874300000|2025-04-28 21:05:00|5977.5|5971.7|5978.3|5972.5|5982.8|5977|5976.9|5971.1|14
1745874600000|2025-04-28 21:10:00|5977|5971.2|5978.1|5972.3|5978.2|5972.4|5977|5971.2|4
1745874900000|2025-04-28 21:15:00|5978|5972.2|5978.9|5973.1|5978.9|5973.1|5978|5972.2|8
1745875200000|2025-04-28 21:20:00|5978.8|5973|5978.9|5973.1|5978.9|5973.1|5978.8|5973|4
1745875500000|2025-04-28 21:25:00|5979|5973.2|5978.6|5972.8|5979|5973.2|5978.5|5972.7|3
1745875800000|2025-04-28 21:30:00|5978.3|5972.5|5978.4|5972.6|5978.4|5972.6|5978.3|5972.5|2
1745876100000|2025-04-28 21:35:00|5978.3|5972.5|5979.1|5973.3|5979.6|5973.8|5978.3|5972.5|10
1745876400000|2025-04-28 21:40:00|5979.4|5973.6|5979.2|5973.4|5979.5|5973.7|5979.2|5973.4|4
1745876700000|2025-04-28 21:45:00|5978.6|5972.8|5979.1|5973.3|5979.1|5973.3|5978.5|5972.7|4
1745877000000|2025-04-28 21:50:00|5979.2|5973.4|5979.2|5973.4|5979.2|5973.4|5979.2|5973.4|1
1745877300000|2025-04-28 21:55:00|5979.7|5973.9|5979.9|5974.1|5980.1|5974.3|5979.7|5973.9|11
1745877600000|2025-04-28 22:00:00|5980|5974.2|5981.1|5975.5|5983.7|5977.9|5980|5974.2|59
1745877900000|2025-04-28 22:05:00|5980.2|5976.4|5979.6|5976.1|5980.5|5976.7|5979.4|5975.4|80
1745878200000|2025-04-28 22:10:00|5979.7|5976.2|5975.7|5972.2|5979.8|5976.2|5975.6|5971.9|124
1745878500000|2025-04-28 22:15:00|5975.8|5972.3|5974.4|5970.9|5975.8|5972.3|5974.2|5970.3|201
1745878800000|2025-04-28 22:20:00|5974.2|5970.8|5973.9|5970.5|5974.5|5971|5973.7|5970.3|135
1745879100000|2025-04-28 22:25:00|5973.8|5970.4|5975.7|5972.3|5975.9|5972.4|5973.8|5970.4|115
1745879400000|2025-04-28 22:30:00|5975.9|5972.4|5978.1|5974.7|5978.7|5975.3|5975.3|5971.9|139
1745879700000|2025-04-28 22:35:00|5978.2|5974.8|5975.1|5972.1|5979.1|5975.6|5974.7|5971.4|156
1745880000000|2025-04-28 22:40:00|5975.2|5972.2|5975.7|5972.3|5975.7|5972.5|5974.5|5971.4|38
1745880300000|2025-04-28 22:45:00|5975.8|5972.6|5974.4|5971.4|5977|5974|5974.2|5971.1|49
1745880600000|2025-04-28 22:50:00|5974.5|5971.5|5976.4|5973.4|5976.4|5973.4|5974.5|5971.5|23
1745880900000|2025-04-28 22:55:00|5976.5|5973|5976|5973|5977|5973.7|5975|5972|47
1745881200000|2025-04-28 23:00:00|5975.8|5972.8|5976.7|5974.9|5978|5975.1|5975.1|5972.1|95
1745881500000|2025-04-28 23:05:00|5976.6|5974.8|5973.7|5971.9|5977.9|5976.1|5973|5971.2|182
1745881800000|2025-04-28 23:10:00|5973.5|5971.7|5971.6|5969.8|5973.7|5971.9|5970.9|5969.1|116
1745882100000|2025-04-28 23:15:00|5971.7|5969.9|5970.5|5968.7|5972.8|5970.5|5970.5|5968.7|97
1745882400000|2025-04-28 23:20:00|5970.8|5969|5971.7|5969.9|5972.7|5970.9|5970.4|5968.6|77
1745882700000|2025-04-28 23:25:00|5971.5|5969.7|5971.7|5969.9|5972.3|5970.5|5970.5|5968.7|54
1745883000000|2025-04-28 23:30:00|5971.6|5969.8|5973.2|5971.4|5973.6|5971.8|5971.4|5969.2|66
1745883300000|2025-04-28 23:35:00|5973.1|5971.3|5971|5969.2|5973.2|5971.3|5971|5968.7|55
1745883600000|2025-04-28 23:40:00|5971.1|5969.3|5973.6|5971.8|5973.6|5971.8|5971|5969.2|70
1745883900000|2025-04-28 23:45:00|5973.8|5972|5973.7|5971.9|5975.5|5972.8|5973.5|5971.3|66
1745884200000|2025-04-28 23:50:00|5973.6|5971.8|5973.5|5971.7|5975.8|5973|5973.1|5971|70
1745884500000|2025-04-28 23:55:00|5973.6|5971.8|5971.7|5969.9|5974.2|5972.2|5971.3|5969.5|90
1745884800000|2025-04-29 00:00:00|5971.6|5969.8|5967.8|5966|5971.8|5970|5966.8|5965|157
1745885100000|2025-04-29 00:05:00|5968|5966.2|5966.9|5965.1|5968.9|5967.1|5966.7|5964.4|90
1745885400000|2025-04-29 00:10:00|5966.8|5965|5969.9|5968.1|5971|5969.2|5966.2|5964.4|145
1745885700000|2025-04-29 00:15:00|5970.1|5968.3|5967.9|5966.1|5970.2|5968.4|5966.9|5964.5|138
1745886000000|2025-04-29 00:20:00|5967.7|5965.9|5965.8|5964|5968|5966.2|5964.3|5962.4|134
1745886300000|2025-04-29 00:25:00|5965.9|5964.1|5962.8|5961|5966.1|5964.3|5962.8|5961|140
1745886600000|2025-04-29 00:30:00|5962.9|5961.1|5962.3|5960.5|5964.3|5962.5|5961.8|5960|87
1745886900000|2025-04-29 00:35:00|5962.9|5959.9|5962.9|5961.1|5964.5|5962.5|5961.8|5959.9|108
1745887200000|2025-04-29 00:40:00|5963|5961.2|5962.1|5960.3|5964.2|5962.4|5960.9|5959.1|122
1745887500000|2025-04-29 00:45:00|5962.3|5960.5|5961.8|5960|5962.9|5961.1|5960.5|5958.7|139
1745887800000|2025-04-29 00:50:00|5962|5960.2|5964.1|5962.3|5964.4|5962.6|5961.4|5959.6|127
1745888100000|2025-04-29 00:55:00|5964|5962.2|5963.1|5961.3|5964.9|5963.1|5962.3|5960.5|96
1745888400000|2025-04-29 01:00:00|5962.9|5961.1|5963.4|5961.6|5965.3|5963.5|5962.1|5960.3|117
1745888700000|2025-04-29 01:05:00|5963.3|5961.5|5964.5|5962.7|5965|5963.2|5962.8|5961|109
1745889000000|2025-04-29 01:10:00|5964.4|5962.6|5967.6|5964.6|5968.4|5965.5|5964.3|5962.5|120
1745889300000|2025-04-29 01:15:00|5967.5|5964.5|5965.1|5963.3|5968.1|5965.7|5965.1|5963.3|149
1745889600000|2025-04-29 01:20:00|5965|5963.2|5962.6|5960.8|5965.8|5964|5961.9|5960.1|148
1745889900000|2025-04-29 01:25:00|5962.8|5961|5964.7|5961.7|5966.4|5963.4|5961.3|5959.5|143
1745890200000|2025-04-29 01:30:00|5964.8|5961.8|5964.6|5961.6|5966.1|5962.3|5963.4|5960.4|198
1745890500000|2025-04-29 01:35:00|5964.5|5961.5|5966.1|5964.3|5967|5965|5963.9|5960.9|120
1745890800000|2025-04-29 01:40:00|5966|5964.2|5965|5963.2|5966.1|5964.3|5964.1|5962.3|119
1745891100000|2025-04-29 01:45:00|5965.1|5963.3|5965.4|5963.6|5966.9|5965.1|5964.9|5963.1|111
1745891400000|2025-04-29 01:50:00|5965.3|5963.5|5964.2|5962.4|5966.9|5964.6|5964.2|5962.4|136
1745891700000|2025-04-29 01:55:00|5964.3|5962.5|5966.3|5964.5|5966.5|5964.7|5964.1|5962.3|113
1745892000000|2025-04-29 02:00:00|5966.4|5964.6|5970.9|5967.9|5971.5|5968.5|5966.4|5964.6|154
1745892300000|2025-04-29 02:05:00|5970.7|5967.7|5974.8|5971.8|5976.2|5973.2|5970.7|5967.7|126
1745892600000|2025-04-29 02:10:00|5974.9|5971.9|5987.2|5984.2|5988.1|5985.8|5974.7|5971.7|284
1745892900000|2025-04-29 02:15:00|5987.1|5984.1|5980.9|5979.1|5987.6|5985.7|5980.8|5979|278
1745893200000|2025-04-29 02:20:00|5980.7|5978.9|5976|5974.2|5981.1|5979.1|5976|5974.2|212
1745893500000|2025-04-29 02:25:00|5975.8|5974|5977.1|5975.3|5978.6|5976.8|5975.3|5973.5|176
1745893800000|2025-04-29 02:30:00|5977|5975.2|5977.5|5975.7|5980.3|5978.5|5975.9|5974.1|183
1745894100000|2025-04-29 02:35:00|5977.7|5975.9|5975.5|5973.7|5978.7|5976.9|5974.4|5972.6|192
1745894400000|2025-04-29 02:40:00|5975.4|5973.6|5974.1|5972.3|5976.3|5974.5|5971.9|5970|153
1745894700000|2025-04-29 02:45:00|5974.2|5972.4|5971|5969.2|5974.5|5972.7|5969.7|5967.9|187
1745895000000|2025-04-29 02:50:00|5970.9|5969.1|5968.4|5966.6|5971|5969.2|5968.4|5966.6|151
1745895300000|2025-04-29 02:55:00|5968.6|5966.8|5963.1|5961.3|5968.6|5966.8|5962.6|5960.8|186
1745895600000|2025-04-29 03:00:00|5963|5961.2|5958.9|5955.9|5963.9|5961.2|5958.4|5955.4|148
1745895900000|2025-04-29 03:05:00|5958.6|5955.6|5959.7|5957.9|5962.6|5959.6|5958.5|5955.5|127
1745896200000|2025-04-29 03:10:00|5959.6|5957.8|5955.2|5953.4|5960.5|5958.7|5955.2|5952.9|129
1745896500000|2025-04-29 03:15:00|5955.6|5953.8|5957.1|5955.3|5958|5956.2|5953.9|5952.1|157
1745896800000|2025-04-29 03:20:00|5957.3|5955.5|5956.9|5955.1|5959.6|5957.8|5954.5|5952.7|192
1745897100000|2025-04-29 03:25:00|5956.7|5954.9|5957.5|5955.7|5958.4|5956.6|5955.4|5953.5|193
1745897400000|2025-04-29 03:30:00|5957.6|5955.8|5956.5|5954.7|5957.9|5956.1|5955.7|5953.4|130
1745897700000|2025-04-29 03:35:00|5956.4|5954.6|5953.7|5951.9|5956.6|5954.8|5953.1|5951.3|129
1745898000000|2025-04-29 03:40:00|5953.8|5952|5956.5|5954.7|5956.9|5955.1|5953.7|5950.9|118
1745898300000|2025-04-29 03:45:00|5956.7|5954.9|5952|5950.2|5957|5955.2|5951.5|5949.3|153
1745898600000|2025-04-29 03:50:00|5951.9|5950.1|5954.4|5952.6|5954.5|5952.7|5951.6|5949.8|97
1745898900000|2025-04-29 03:55:00|5954.3|5952.5|5955|5953.2|5956.1|5953.9|5954.2|5952.4|91
1745899200000|2025-04-29 04:00:00|5955.1|5953.3|5954.9|5953.1|5957.6|5955.8|5954.2|5952.4|88
1745899500000|2025-04-29 04:05:00|5954.8|5953|5952.7|5950.9|5954.8|5953|5952.6|5950.8|64
1745899800000|2025-04-29 04:10:00|5952.6|5950.8|5953.8|5952|5955|5952.1|5952|5950.1|60
1745900100000|2025-04-29 04:15:00|5953.9|5952.1|5954|5952.2|5955.5|5953.4|5953.8|5951.5|91
1745900400000|2025-04-29 04:20:00|5953.8|5952|5953|5951.2|5954.3|5952|5952|5949.8|74
1745900700000|2025-04-29 04:25:00|5952.9|5951.1|5953.2|5949.7|5954.2|5952.2|5952.5|5949.7|78
1745901000000|2025-04-29 04:30:00|5953.1|5950|5952.2|5949.2|5954.3|5951.3|5951.8|5948.8|59
1745901300000|2025-04-29 04:35:00|5952|5949|5951.5|5949.7|5952.2|5949.9|5949.1|5946.7|126
1745901600000|2025-04-29 04:40:00|5951.6|5949.8|5949.8|5948|5951.9|5950.1|5949.1|5947.3|105
1745901900000|2025-04-29 04:45:00|5949.7|5947.9|5948.9|5947.1|5950.5|5948.7|5947.5|5945.7|137
1745902200000|2025-04-29 04:50:00|5948.8|5947|5950.9|5949.1|5951.5|5949.7|5947.6|5945.8|91
1745902500000|2025-04-29 04:55:00|5950.7|5948.9|5951.5|5949.7|5953.5|5950.4|5950.6|5948.3|68
1745902800000|2025-04-29 05:00:00|5951.6|5949.8|5954.8|5951.8|5955|5952|5951.4|5949.1|110
1745903100000|2025-04-29 05:05:00|5955|5952|5952.2|5950.4|5955.1|5952.1|5952.2|5949.9|135
1745903400000|2025-04-29 05:10:00|5952|5950.2|5952|5950.2|5952.3|5950.5|5951.1|5949.3|63
1745903700000|2025-04-29 05:15:00|5952.1|5950.3|5952.4|5950.6|5953.8|5952|5951.7|5949.9|99
1745904000000|2025-04-29 05:20:00|5952.5|5950.7|5952.4|5950.6|5954.6|5952.5|5952.3|5950.5|120
1745904300000|2025-04-29 05:25:00|5952.3|5950.5|5951.9|5950.1|5953.3|5951.5|5951.2|5949.4|131
1745904600000|2025-04-29 05:30:00|5951.8|5950|5952.1|5950.3|5952.3|5950.5|5948.9|5947.1|123
1745904900000|2025-04-29 05:35:00|5952.2|5950.4|5952.6|5950.8|5953.5|5951.7|5950.8|5948.6|133
1745905200000|2025-04-29 05:40:00|5952.7|5950.9|5954.9|5953.1|5955.2|5953.4|5952.7|5950.9|84
1745905500000|2025-04-29 05:45:00|5955|5953.2|5953.4|5951.6|5955.1|5953.3|5953.2|5950.8|122
1745905800000|2025-04-29 05:50:00|5953.7|5951.9|5953.6|5951.8|5954.9|5953.1|5952.6|5950.8|108
1745906100000|2025-04-29 05:55:00|5953.7|5951.9|5955.7|5953.9|5955.8|5954|5953.5|5951.1|106
1745906400000|2025-04-29 06:00:00|5955.4|5953.6|5957.4|5955.6|5957.5|5955.7|5954.8|5953|163
1745906700000|2025-04-29 06:05:00|5957.3|5955.5|5957.6|5955.8|5958.2|5956.4|5956|5954.2|189
1745907000000|2025-04-29 06:10:00|5957.7|5955.9|5962|5960.2|5962.3|5960.5|5957|5955.2|223
1745907300000|2025-04-29 06:15:00|5961.9|5960.1|5963.5|5961.7|5966.1|5963.8|5960.4|5958.6|185
1745907600000|2025-04-29 06:20:00|5963.7|5961.9|5961.6|5959.8|5963.9|5962.1|5959.9|5958.1|156
1745907900000|2025-04-29 06:25:00|5961.5|5959.7|5964.5|5962.7|5965.1|5963.3|5961.5|5959.7|176
1745908200000|2025-04-29 06:30:00|5964.7|5962.9|5969|5967.2|5969.3|5967.5|5963.5|5961.7|144
1745908500000|2025-04-29 06:35:00|5969.1|5967.3|5968.4|5966.6|5970.9|5968.4|5967.8|5966|120
1745908800000|2025-04-29 06:40:00|5968.6|5966.8|5967|5965.2|5969.7|5967.9|5966.8|5965|138
1745909100000|2025-04-29 06:45:00|5966.8|5965|5966.2|5964.4|5967|5965.2|5964.3|5962.5|205
1745909400000|2025-04-29 06:50:00|5965.9|5964.1|5962.4|5960.6|5965.9|5964.1|5962.2|5960.4|145
1745909700000|2025-04-29 06:55:00|5962.3|5960.5|5963.8|5962|5964.5|5962.7|5960.8|5959|215
1745910000000|2025-04-29 07:00:00|5964.2|5962.4|5963.5|5961.7|5966|5964.2|5961.2|5959.4|282
1745910300000|2025-04-29 07:05:00|5963.7|5961.9|5966.9|5965.1|5967.8|5966|5963.2|5961.4|171
1745910600000|2025-04-29 07:10:00|5966.2|5964.4|5967.3|5965.5|5968.4|5966.6|5964.3|5962.5|213
1745910900000|2025-04-29 07:15:00|5967.4|5965.6|5969.5|5967.7|5969.5|5967.7|5966|5963.8|196
1745911200000|2025-04-29 07:20:00|5969.4|5967.6|5968.2|5966.4|5969.7|5967.9|5967|5965.2|188
1745911500000|2025-04-29 07:25:00|5968.3|5966.5|5970.2|5968.4|5970.3|5968.5|5966.1|5964.3|165
1745911800000|2025-04-29 07:30:00|5969.9|5968.1|5971.2|5969.4|5972.2|5970.4|5969.1|5967.3|190
1745912100000|2025-04-29 07:35:00|5971.1|5969.3|5967.2|5965.4|5971.1|5969.3|5965.7|5963.9|186
1745912400000|2025-04-29 07:40:00|5967.1|5965.3|5971.5|5969.7|5972.2|5970.4|5967|5964.8|162
1745912700000|2025-04-29 07:45:00|5971.4|5969.6|5976.1|5974.3|5977.2|5975.4|5971.2|5969.4|236
1745913000000|2025-04-29 07:50:00|5976.2|5974.4|5976.9|5975.1|5978.6|5976.8|5975.7|5973.9|239
1745913300000|2025-04-29 07:55:00|5977.1|5975.3|5977.6|5975.8|5978.2|5976.3|5974.3|5971.9|213
1745913600000|2025-04-29 08:00:00|5977.7|5975.9|5978.1|5976.3|5979.7|5977.9|5976.9|5975.1|214
1745913900000|2025-04-29 08:05:00|5978.3|5976.5|5972.1|5969.1|5978.9|5977.1|5971.2|5968.9|219
1745914200000|2025-04-29 08:10:00|5971.7|5968.7|5971.2|5969.4|5971.9|5970.1|5969|5966.7|243
1745914500000|2025-04-29 08:15:00|5971.3|5969.5|5975.7|5973.9|5975.8|5974|5971.1|5969.3|166
1745914800000|2025-04-29 08:20:00|5975.6|5973.8|5974.1|5970.6|5976.2|5974.2|5972.8|5970.3|154
1745915100000|2025-04-29 08:25:00|5973.9|5970.3|5975.7|5973.9|5976.5|5974.7|5973.8|5970.3|146
1745915400000|2025-04-29 08:30:00|5975.6|5973.8|5972.1|5969.1|5975.8|5974|5971.7|5968.7|150
1745915700000|2025-04-29 08:35:00|5972|5969|5971.7|5969.9|5972.8|5971|5970.3|5968.5|129
1745916000000|2025-04-29 08:40:00|5971.8|5970|5969.6|5966.6|5971.9|5970.1|5968.9|5965.9|139
1745916300000|2025-04-29 08:45:00|5969.8|5966.8|5971.2|5969.4|5971.3|5969.5|5968.4|5966.6|108
1745916600000|2025-04-29 08:50:00|5971.3|5969.5|5968.6|5966.8|5972|5970.2|5968.1|5966.2|144
1745916900000|2025-04-29 08:55:00|5968.8|5967|5967.7|5965.9|5969.1|5967.3|5966.4|5964.6|130
1745917200000|2025-04-29 09:00:00|5967.6|5965.8|5968.3|5966.5|5970|5967.9|5967.1|5965.3|162
1745917500000|2025-04-29 09:05:00|5968.4|5966.6|5966.4|5964.6|5968.4|5966.6|5966.1|5964.3|161
1745917800000|2025-04-29 09:10:00|5966.3|5964.5|5963.5|5961.7|5967|5964.8|5963.1|5961.3|142
1745918100000|2025-04-29 09:15:00|5963.6|5961.8|5963.9|5962.1|5964.3|5962.5|5963|5961.2|102
1745918400000|2025-04-29 09:20:00|5964.1|5962.3|5963.6|5960.6|5965|5962.3|5962.2|5958.7|87
1745918700000|2025-04-29 09:25:00|5963.5|5960.5|5965.8|5964|5966.6|5964.8|5963.5|5960.5|140
1745919000000|2025-04-29 09:30:00|5965.9|5964.1|5964.6|5962.8|5966.1|5964.3|5962.9|5961.1|117
1745919300000|2025-04-29 09:35:00|5964.5|5962.7|5965|5963.2|5965.7|5963.9|5963.5|5961.7|111
1745919600000|2025-04-29 09:40:00|5964.9|5963.1|5964.7|5962.9|5965.9|5964.1|5964|5962.2|91
1745919900000|2025-04-29 09:45:00|5964.6|5962.8|5958.6|5955.4|5965|5963.2|5958.6|5955.4|113
1745920200000|2025-04-29 09:50:00|5958.9|5955.7|5961.2|5958.2|5962.5|5959.5|5958.9|5955.7|100
1745920500000|2025-04-29 09:55:00|5961.3|5958.3|5957.9|5956.1|5961.3|5958.6|5957.9|5956.1|99
1745920800000|2025-04-29 10:00:00|5958|5956.2|5958.6|5956.8|5960.6|5958.1|5958|5956.1|104
1745921100000|2025-04-29 10:05:00|5958.7|5956.9|5959.8|5958|5961.2|5958.8|5958.7|5956.6|88
1745921400000|2025-04-29 10:10:00|5960|5958.2|5956.8|5955|5960|5958.2|5956|5954.2|98
1745921700000|2025-04-29 10:15:00|5957|5955.2|5957.4|5955.6|5958.6|5956.8|5955.9|5954.1|106
1745922000000|2025-04-29 10:20:00|5957.3|5955.5|5960|5958.2|5960.6|5958.8|5957.2|5955.4|102
1745922300000|2025-04-29 10:25:00|5960.2|5958.4|5961.2|5959.4|5962.1|5960.3|5959.2|5957.4|118
1745922600000|2025-04-29 10:30:00|5961.1|5959.3|5959.1|5957.3|5961.2|5959.4|5958.6|5956.8|102
1745922900000|2025-04-29 10:35:00|5959|5957.2|5957.7|5955.9|5959.1|5957.3|5956.7|5954.9|101
1745923200000|2025-04-29 10:40:00|5957.6|5955.8|5957.5|5955.7|5958.7|5956.6|5957.1|5955.3|113
1745923500000|2025-04-29 10:45:00|5957.4|5955.6|5956.5|5954.7|5957.7|5955.9|5955.6|5953.8|95
1745923800000|2025-04-29 10:50:00|5956.4|5954.6|5954|5952.2|5957.1|5955.3|5954|5952.2|116
1745924100000|2025-04-29 10:55:00|5953.9|5952.1|5950.4|5947.4|5953.9|5952.1|5949.7|5947.2|145
1745924400000|2025-04-29 11:00:00|5950.3|5947.3|5955.9|5954.1|5955.9|5954.1|5949.8|5946.8|125
1745924700000|2025-04-29 11:05:00|5955.8|5954|5955.6|5952.6|5956.1|5954.1|5954.2|5951.2|100
1745925000000|2025-04-29 11:10:00|5955.5|5952.5|5953.8|5952|5955.5|5953.2|5953|5951.1|121
1745925300000|2025-04-29 11:15:00|5953.9|5952.1|5954.1|5952.3|5954.4|5952.6|5951.9|5950.1|93
1745925600000|2025-04-29 11:20:00|5954.2|5952.4|5952.1|5950.3|5954.5|5952.7|5951.6|5949.8|116
1745925900000|2025-04-29 11:25:00|5951.9|5950.1|5951|5949.2|5952.2|5950.4|5951|5949.2|81
1745926200000|2025-04-29 11:30:00|5950.9|5949.1|5950.7|5948.9|5951.5|5949.7|5949.1|5947.3|133
1745926500000|2025-04-29 11:35:00|5950.8|5949|5951.5|5949.7|5952.6|5950.8|5950.8|5949|105
1745926800000|2025-04-29 11:40:00|5951.6|5949.8|5951.9|5950.1|5952.8|5951|5950.7|5948.9|94
1745927100000|2025-04-29 11:45:00|5952|5950.2|5954.1|5952.3|5954.4|5952.6|5951.9|5950.1|95
1745927400000|2025-04-29 11:50:00|5954.2|5952.4|5953.3|5951.5|5954.6|5952.8|5952.1|5950.3|109
1745927700000|2025-04-29 11:55:00|5953.2|5951.4|5951|5949.2|5953.2|5951.4|5949.3|5946.8|148
1745928000000|2025-04-29 12:00:00|5951.1|5949.3|5953.8|5952|5954.1|5952.3|5951.1|5949.3|153
1745928300000|2025-04-29 12:05:00|5953.9|5952.1|5953.9|5952.1|5955.5|5953.7|5953|5951.2|123
1745928600000|2025-04-29 12:10:00|5953.8|5952|5955.6|5953.8|5956.1|5954.3|5953.8|5952|109
1745928900000|2025-04-29 12:15:00|5955.7|5953.9|5953.2|5951.4|5956.2|5954.1|5952.6|5950.2|139
1745929200000|2025-04-29 12:20:00|5953.3|5951.5|5956.9|5955.1|5957.5|5955.5|5953.2|5951.4|168
1745929500000|2025-04-29 12:25:00|5956.8|5955|5955.8|5954|5958|5956.2|5955.5|5953.7|169
1745929800000|2025-04-29 12:30:00|5955.6|5953.8|5956.2|5954.4|5958|5956.2|5955.6|5953.8|135
1745930100000|2025-04-29 12:35:00|5956.1|5954.3|5956.7|5954.9|5957.3|5955.5|5955.2|5953.4|171
1745930400000|2025-04-29 12:40:00|5956.6|5954.8|5960.3|5958.5|5960.3|5958.5|5956.6|5954.8|150
1745930700000|2025-04-29 12:45:00|5960.4|5958.6|5959.3|5957.5|5961|5959.2|5959|5957.2|201
1745931000000|2025-04-29 12:50:00|5959.5|5957.7|5960.1|5958.3|5960.3|5958.5|5958|5956.2|196
1745931300000|2025-04-29 12:55:00|5960.2|5958.4|5957.4|5955.6|5961.2|5959.4|5957.3|5955.5|165
1745931600000|2025-04-29 13:00:00|5957.5|5955.7|5948.6|5946.8|5958.3|5956.5|5947.9|5946.1|285
1745931900000|2025-04-29 13:05:00|5948.5|5946.7|5944.9|5943.1|5950.2|5948.4|5944.8|5943|302
1745932200000|2025-04-29 13:10:00|5945|5943.2|5945.3|5943.5|5946.9|5945.1|5943.3|5941.2|265
1745932500000|2025-04-29 13:15:00|5945.4|5943.6|5950.6|5948.8|5951.1|5949.3|5945.3|5943.4|266
1745932800000|2025-04-29 13:20:00|5950.7|5948.9|5949.7|5947.9|5952.9|5950.8|5949|5946.7|232
1745933100000|2025-04-29 13:25:00|5949.5|5947.7|5949|5947.2|5950.7|5948.4|5947.1|5945.2|197
1745933400000|2025-04-29 13:30:00|5949.1|5947.3|5949.4|5947.6|5950.2|5948.4|5947.1|5945.3|271
1745933700000|2025-04-29 13:35:00|5949.3|5947.5|5949|5947.2|5950.7|5948.9|5947.4|5945.6|238
1745934000000|2025-04-29 13:40:00|5949.1|5947.3|5948|5946.2|5951.4|5949.6|5946.8|5945|232
1745934300000|2025-04-29 13:45:00|5947.9|5946.1|5937.5|5935.7|5947.9|5946.1|5937.4|5935.6|276
1745934600000|2025-04-29 13:50:00|5937.3|5935.5|5943.2|5940.2|5943.2|5940.7|5935.7|5933.9|400
1745934900000|2025-04-29 13:55:00|5943.4|5940.4|5941.3|5938.1|5943.5|5940.5|5939.1|5936.9|205
1745935200000|2025-04-29 14:00:00|5940.3|5936.3|5941.1|5939.3|5945.2|5941.2|5937|5933.3|356
1745935500000|2025-04-29 14:05:00|5941.2|5939.4|5934.8|5933|5941.7|5939.9|5934.4|5932.5|381
1745935800000|2025-04-29 14:10:00|5934.9|5933.1|5935.9|5934.1|5937.6|5935.8|5934.1|5932.3|240
1745936100000|2025-04-29 14:15:00|5935.8|5934|5934.1|5932.3|5936.1|5934.3|5933.8|5932|229
1745936400000|2025-04-29 14:20:00|5934|5932.2|5932|5930.2|5934.1|5932.3|5931.2|5929.4|229
1745936700000|2025-04-29 14:25:00|5932.2|5930.4|5929.9|5928.1|5932.6|5930.8|5929.7|5927.9|214
1745937000000|2025-04-29 14:30:00|5929.7|5927.9|5930.1|5928.3|5932|5930.2|5928.4|5926.6|258
1745937300000|2025-04-29 14:35:00|5930|5928.2|5933.6|5931.8|5935.8|5933.1|5929|5927.2|252
1745937600000|2025-04-29 14:40:00|5933.5|5931.7|5931|5929.2|5934.4|5932.6|5929.7|5927.9|185
1745937900000|2025-04-29 14:45:00|5930.8|5929|5930.3|5928.5|5932|5929.9|5928.5|5926.7|195
1745938200000|2025-04-29 14:50:00|5930.2|5928.4|5931.4|5929.6|5932|5930.2|5927.7|5925.9|223
1745938500000|2025-04-29 14:55:00|5932|5929|5933|5931.2|5934.9|5933.1|5931.3|5929|225
1745938800000|2025-04-29 15:00:00|5933.1|5931.3|5935.8|5934|5936|5934.2|5932.3|5930.5|282
1745939100000|2025-04-29 15:05:00|5935.7|5933.9|5939.7|5937.9|5939.7|5937.9|5935.3|5933.5|215
1745939400000|2025-04-29 15:10:00|5939.6|5937.8|5938.7|5936.9|5941.2|5939.4|5936.4|5934.6|182
1745939700000|2025-04-29 15:15:00|5938.8|5937|5939.8|5938|5941.1|5939.3|5938.7|5936.9|151
1745940000000|2025-04-29 15:20:00|5939.7|5937.9|5943.1|5941.3|5943.8|5941.6|5939.6|5937.8|186
1745940300000|2025-04-29 15:25:00|5943.2|5941.4|5943.8|5942|5946.4|5943.4|5943.2|5940.8|196
1745940600000|2025-04-29 15:30:00|5943.7|5941.9|5940.8|5939|5944.2|5942.4|5940.8|5939|151
1745940900000|2025-04-29 15:35:00|5940.9|5939.1|5940.8|5939|5943.3|5941.5|5940.4|5938.6|146
1745941200000|2025-04-29 15:40:00|5940.7|5938.9|5943.3|5941.5|5944.1|5942.3|5940.5|5938.7|153
1745941500000|2025-04-29 15:45:00|5943.1|5941.3|5943|5941.2|5944.2|5942.4|5941.8|5939.9|135
1745941800000|2025-04-29 15:50:00|5942.9|5941.1|5941.2|5939.4|5943.1|5941.3|5941.2|5939.4|120
1745942100000|2025-04-29 15:55:00|5941.1|5939.3|5940.2|5937.2|5942.7|5940.9|5940.1|5937.1|148
1745942400000|2025-04-29 16:00:00|5940.1|5937.1|5944.1|5942.3|5944.6|5942.8|5939.4|5936.9|146
1745942700000|2025-04-29 16:05:00|5944.2|5942.4|5946.4|5944.6|5948.6|5946.3|5944.2|5942.4|155
1745943000000|2025-04-29 16:10:00|5946.5|5944.7|5947.8|5946|5949.2|5947.4|5946.5|5944.7|134
1745943300000|2025-04-29 16:15:00|5947.9|5946.1|5946.1|5944.3|5948.2|5946.4|5946|5944.2|109
1745943600000|2025-04-29 16:20:00|5946.3|5944.5|5949.3|5947.5|5949.3|5947.5|5946|5944.2|118
1745943900000|2025-04-29 16:25:00|5949.4|5947.6|5947.6|5945.8|5951.1|5949.3|5947.6|5945.8|127
1745944200000|2025-04-29 16:30:00|5947.2|5945.4|5947.7|5945.9|5948.9|5946.3|5946.1|5944.3|83
1745944500000|2025-04-29 16:35:00|5947.8|5946|5949.1|5947.3|5950.1|5948.3|5947.6|5945.2|124
1745944800000|2025-04-29 16:40:00|5949.2|5947.4|5947|5945.2|5949.4|5947.6|5946.7|5944.6|108
1745945100000|2025-04-29 16:45:00|5947.1|5945.3|5943.7|5941.9|5947.1|5945.3|5942.5|5940.7|134
1745945400000|2025-04-29 16:50:00|5943.9|5942.1|5945.2|5943.4|5945.4|5943.6|5943.4|5941.6|103
1745945700000|2025-04-29 16:55:00|5945.4|5943.6|5943.5|5941.7|5945.4|5943.6|5941.4|5939.6|96
1745946000000|2025-04-29 17:00:00|5943.1|5941.3|5942.3|5940.5|5944.7|5942.6|5942.1|5940.3|104
1745946300000|2025-04-29 17:05:00|5942.4|5940.6|5941.9|5940.1|5942.6|5940.6|5941|5938.6|85
1745946600000|2025-04-29 17:10:00|5942|5940.2|5942.6|5940.8|5942.6|5940.8|5939.4|5937.6|119
1745946900000|2025-04-29 17:15:00|5942.5|5940.7|5942.7|5940.9|5943.4|5941.4|5942.1|5940.1|85
1745947200000|2025-04-29 17:20:00|5942.6|5940.8|5946.6|5944.8|5946.8|5945|5942.3|5940.5|87
1745947500000|2025-04-29 17:25:00|5946.7|5944.9|5946.9|5945.1|5947.2|5945.4|5945.5|5943.7|93
1745947800000|2025-04-29 17:30:00|5946.8|5945|5944.1|5942.3|5946.9|5945.1|5944|5942.2|81
1745948100000|2025-04-29 17:35:00|5945.1|5941.1|5943.2|5941.4|5945.3|5942.1|5942.6|5940.8|67
1745948400000|2025-04-29 17:40:00|5943.5|5941.7|5945.8|5944|5947.3|5945.4|5943.3|5941.5|76
1745948700000|2025-04-29 17:45:00|5945.5|5943.7|5948.7|5944.7|5948.7|5946.1|5944.9|5943.1|88
1745949000000|2025-04-29 17:50:00|5948.6|5944.6|5946.1|5944.3|5948.6|5946.1|5945.6|5943.8|83
1745949300000|2025-04-29 17:55:00|5946.9|5943.2|5944.6|5942.8|5947.2|5945.2|5944.2|5942.4|124
1745949600000|2025-04-29 18:00:00|5944.4|5942.6|5944.9|5940.9|5945.2|5943.3|5943.9|5940.9|90
1745949900000|2025-04-29 18:05:00|5945|5941|5943.5|5940.5|5946|5943|5943.2|5940.2|98
1745950200000|2025-04-29 18:10:00|5943.4|5940.4|5939.5|5937.7|5943.4|5940.4|5938.2|5936.2|147
1745950500000|2025-04-29 18:15:00|5939.6|5937.8|5937.8|5934.8|5940.9|5938.1|5937.5|5934.5|98
1745950800000|2025-04-29 18:20:00|5938|5935|5937.6|5935.8|5939.5|5936.6|5937.2|5935|83
1745951100000|2025-04-29 18:25:00|5937.5|5935.7|5939.3|5937.5|5939.4|5937.6|5937|5934.8|71
1745951400000|2025-04-29 18:30:00|5939.5|5937.7|5942.1|5940.3|5942.4|5940.6|5939.5|5937.7|83
1745951700000|2025-04-29 18:35:00|5942.4|5940.6|5942.4|5940.6|5943.5|5941.7|5942.2|5940.4|61
1745952000000|2025-04-29 18:40:00|5942.1|5940.3|5941.3|5937.8|5942.9|5941.1|5940.5|5937.8|68
1745952300000|2025-04-29 18:45:00|5941.1|5938.1|5941|5937.4|5941.5|5938.3|5940|5936.2|41
1745952600000|2025-04-29 18:50:00|5940.8|5937.6|5940.9|5939.1|5940.9|5939.1|5939.2|5936.6|61
1745952900000|2025-04-29 18:55:00|5942|5938|5940.9|5937.9|5942.1|5939.6|5939.6|5937.8|102
1745953200000|2025-04-29 19:00:00|5940.8|5937.8|5943.3|5941.5|5943.9|5942.1|5940.3|5937.3|95
1745953500000|2025-04-29 19:05:00|5943.1|5941.3|5943|5941.2|5944.6|5942.8|5942.8|5941|89
1745953800000|2025-04-29 19:10:00|5943.1|5941.3|5941|5939.2|5943.4|5941.6|5940.8|5939|81
1745954100000|2025-04-29 19:15:00|5941.1|5939.3|5941.8|5940|5942.3|5940|5940.5|5937.7|45
1745954400000|2025-04-29 19:20:00|5941.7|5939.9|5942.1|5940.3|5942.6|5940.5|5941.1|5938.3|59
1745954700000|2025-04-29 19:25:00|5942|5940.2|5939.8|5938|5942.5|5940.2|5939.7|5937.9|54
1745955000000|2025-04-29 19:30:00|5939.9|5938.1|5941.1|5937.8|5941.5|5939.1|5939.7|5937.5|67
1745955300000|2025-04-29 19:35:00|5940.5|5938.7|5939.7|5937.9|5940.7|5938.8|5938.7|5936.3|42
1745955600000|2025-04-29 19:40:00|5939.6|5937.8|5937.9|5936.1|5939.8|5938|5937.9|5936.1|54
1745955900000|2025-04-29 19:45:00|5938|5936.2|5937.8|5936|5938.1|5936.3|5936.1|5934.3|79
1745956200000|2025-04-29 19:50:00|5937.9|5936.1|5936.3|5934.5|5938.1|5936.3|5936.1|5934.3|51
1745956500000|2025-04-29 19:55:00|5936.1|5934.3|5938.4|5936.6|5939.5|5937.7|5935.4|5933.6|88
1745956800000|2025-04-29 20:00:00|5938.5|5936.7|5939.2|5935.8|5939.2|5937.1|5937.9|5935.7|50
1745957100000|2025-04-29 20:05:00|5939.1|5935.7|5937.3|5935.5|5939.2|5936.3|5937.1|5934.5|46
1745957400000|2025-04-29 20:10:00|5937.2|5935.4|5939.1|5937.3|5939.1|5937.3|5937.2|5934.2|41
1745957700000|2025-04-29 20:15:00|5939|5937.2|5941.1|5939.3|5941.7|5939.3|5938.9|5936.3|34
1745958000000|2025-04-29 20:20:00|5941|5939.2|5939.4|5937.6|5941|5939.2|5939.3|5936.8|33
1745958300000|2025-04-29 20:25:00|5939.3|5937.5|5939.1|5937.3|5940.4|5937.6|5938.1|5935.3|52
1745958600000|2025-04-29 20:30:00|5939|5937.2|5939|5937.2|5940|5937.3|5938.3|5935.6|25
1745958900000|2025-04-29 20:35:00|5939.1|5937.3|5939|5937.2|5940.7|5937.7|5938.7|5936|35
1745959200000|2025-04-29 20:40:00|5940.2|5936.2|5938.1|5935.1|5940.3|5937.2|5937.6|5934.8|40
1745959500000|2025-04-29 20:45:00|5938.2|5935.2|5937.8|5934.8|5938.8|5935.4|5937.3|5934.3|47
1745959800000|2025-04-29 20:50:00|5937.9|5934.9|5932.6|5929.6|5939|5935.5|5931.4|5928.4|60
1745960100000|2025-04-29 20:55:00|5933.5|5928.7|5932.9|5927.9|5933.8|5928.8|5929.6|5924.8|52
1745960400000|2025-04-29 21:00:00|5934.9|5929.1|5934.9|5929.1|5934.9|5929.1|5934.9|5929.1|1
1745960700000|2025-04-29 21:05:00|5944.4|5938.6|5939.8|5934|5944.4|5938.6|5932.9|5927.1|61
1745961000000|2025-04-29 21:10:00|5939.9|5934.1|5946.6|5940.8|5946.9|5941.1|5938.3|5932.5|11
1745961300000|2025-04-29 21:15:00|5946.1|5940.3|5938.9|5933.1|5946.1|5940.3|5938.9|5933.1|49
1745961600000|2025-04-29 21:20:00|5938.8|5933|5939|5933.2|5939|5933.2|5938.7|5932.9|4
1745961900000|2025-04-29 21:25:00|5938.1|5932.3|5939.4|5933.6|5940.1|5934.3|5938.1|5932.3|63
1745962200000|2025-04-29 21:30:00|5939.3|5933.5|5936.5|5930.7|5939.6|5933.8|5936.5|5930.7|86
1745962500000|2025-04-29 21:35:00|5936.8|5931|5935.9|5930.1|5936.8|5931|5935.3|5929.5|111
1745962800000|2025-04-29 21:40:00|5935.8|5930|5935.4|5929.6|5937.4|5931.6|5935.3|5929.5|119
1745963100000|2025-04-29 21:45:00|5934.4|5928.6|5932.6|5926.8|5934.8|5929|5932.6|5926.8|104
1745963400000|2025-04-29 21:50:00|5933.6|5927.8|5933.6|5927.8|5934.1|5928.3|5932.6|5926.8|114
1745963700000|2025-04-29 21:55:00|5933.5|5927.7|5934.2|5928.4|5934.4|5928.6|5933.1|5927.3|131
1745964000000|2025-04-29 22:00:00|5934.3|5928.5|5935.7|5929.9|5936.3|5930.5|5933.4|5927.6|71
1745964300000|2025-04-29 22:05:00|5934.8|5930.8|5937.1|5934.1|5937.6|5934.1|5934.8|5930.8|30
1745964600000|2025-04-29 22:10:00|5937.5|5933.5|5936.1|5932.1|5937.6|5933.9|5935.4|5932.1|30
1745964900000|2025-04-29 22:15:00|5936.2|5932.2|5936.1|5933.1|5936.7|5933.1|5934.8|5931.8|37
1745965200000|2025-04-29 22:20:00|5936.5|5932.5|5936.4|5933.4|5936.9|5933.9|5935.9|5932.5|36
1745965500000|2025-04-29 22:25:00|5936.5|5933.5|5935.9|5932.9|5936.9|5933.5|5935.5|5932.5|32
1745965800000|2025-04-29 22:30:00|5935.8|5932.8|5934.3|5931.3|5935.8|5932.8|5934.3|5931.3|35
1745966100000|2025-04-29 22:35:00|5934.2|5931.2|5934.3|5931.3|5935.6|5932.3|5934.2|5930.8|33
1745966400000|2025-04-29 22:40:00|5934.1|5931.1|5932.4|5929.4|5934.5|5931.1|5932|5928.7|35
1745966700000|2025-04-29 22:45:00|5932.2|5929.2|5934.7|5930.7|5934.9|5931.4|5932.1|5929.1|40
1745967000000|2025-04-29 22:50:00|5934.9|5930.9|5933.9|5930.9|5934.9|5931.7|5933.8|5930.6|27
1745967300000|2025-04-29 22:55:00|5934.1|5931.1|5933.9|5930.9|5936|5932.6|5933.7|5930.7|28
1745967600000|2025-04-29 23:00:00|5934|5931|5933.1|5931.3|5934.6|5932.5|5933.1|5930.4|61
1745967900000|2025-04-29 23:05:00|5933|5931.2|5933.2|5929.4|5934.2|5931.4|5932.2|5929.4|53
1745968200000|2025-04-29 23:10:00|5933.1|5930.6|5934|5932.2|5935|5932.3|5932.4|5930.2|47
1745968500000|2025-04-29 23:15:00|5935|5931.2|5936.3|5934.5|5936.3|5934.5|5933.6|5931.2|47
1745968800000|2025-04-29 23:20:00|5936.4|5934.6|5936.8|5935|5937.8|5935.6|5936.3|5933.9|51
1745969100000|2025-04-29 23:25:00|5936.9|5935.1|5938.2|5936.4|5938.7|5936.7|5936.9|5934.5|38
1745969400000|2025-04-29 23:30:00|5938.1|5936.3|5939.5|5937.7|5940.2|5937.9|5938.1|5935.5|43
1745969700000|2025-04-29 23:35:00|5939.7|5937.9|5940.2|5938.4|5940.8|5938.5|5939.2|5936.3|47
1745970000000|2025-04-29 23:40:00|5940.4|5938.6|5938.4|5936.6|5941.2|5938.6|5938|5936.2|37
1745970300000|2025-04-29 23:45:00|5938.5|5936.7|5936.9|5935.1|5939.3|5937.1|5936.6|5934.8|45
1745970600000|2025-04-29 23:50:00|5938|5934.2|5937.2|5935.4|5938.9|5936.4|5936.3|5934|44
1745970900000|2025-04-29 23:55:00|5937.4|5935.6|5939.4|5937.6|5939.5|5937.7|5936.4|5934.6|95
1745971200000|2025-04-30 00:00:00|5939.2|5937.4|5938.4|5936.6|5939.5|5937.7|5937.7|5935.9|125
1745971500000|2025-04-30 00:05:00|5938.5|5936.7|5937.5|5935.7|5940.5|5938.7|5936.9|5935.1|113
1745971800000|2025-04-30 00:10:00|5937.4|5935.6|5937.4|5935.6|5938.7|5936.1|5936.7|5934.6|87
1745972100000|2025-04-30 00:15:00|5937.5|5935.7|5937.6|5935.8|5938.8|5937|5936.7|5934.9|91
1745972400000|2025-04-30 00:20:00|5937.7|5935.9|5936.3|5934.5|5937.7|5935.9|5934.8|5933|84
1745972700000|2025-04-30 00:25:00|5936.5|5934.7|5936.4|5934.6|5937|5935.2|5936.1|5934.3|71
1745973000000|2025-04-30 00:30:00|5936.5|5934.7|5934.5|5932.7|5936.7|5934.9|5934.2|5932.4|64
1745973300000|2025-04-30 00:35:00|5934.4|5932.6|5934.5|5932.7|5935.8|5933.5|5933.9|5931.6|70
1745973600000|2025-04-30 00:40:00|5935.7|5931.7|5933.2|5931.4|5935.7|5933.2|5933|5931.2|64
1745973900000|2025-04-30 00:45:00|5933.1|5931.3|5932.4|5929.4|5934.4|5931.7|5931.7|5929.3|78
1745974200000|2025-04-30 00:50:00|5932.3|5929.3|5929.6|5926.6|5933|5931|5929.3|5926.3|162
1745974500000|2025-04-30 00:55:00|5929.5|5926.5|5930.2|5928.4|5930.6|5928.8|5928.4|5926.5|156
1745974800000|2025-04-30 01:00:00|5930|5928.2|5931.1|5929.3|5931.8|5930|5928.2|5926.1|120
1745975100000|2025-04-30 01:05:00|5931.3|5929.5|5930.3|5928.5|5931.8|5930|5928.8|5927|106
1745975400000|2025-04-30 01:10:00|5930.4|5928.6|5931.9|5930.1|5932.5|5930.7|5930|5927.7|100
1745975700000|2025-04-30 01:15:00|5932.9|5929.9|5934.1|5932.3|5934.8|5932.5|5932.2|5929.8|112
1745976000000|2025-04-30 01:20:00|5935|5932|5933.6|5930.6|5935|5933|5931.8|5930|57
1745976300000|2025-04-30 01:25:00|5933.5|5930.5|5934|5931|5934.4|5931.5|5931|5928.3|95
1745976600000|2025-04-30 01:30:00|5936.9|5932.9|5941.8|5940|5944.6|5942.2|5932.7|5928.8|346
1745976900000|2025-04-30 01:35:00|5941.9|5940.1|5938.5|5936.7|5942.2|5940.4|5937.9|5936|269
1745977200000|2025-04-30 01:40:00|5938.8|5937|5940|5937|5941.8|5939.5|5937.9|5935.6|166
1745977500000|2025-04-30 01:45:00|5940.2|5937.2|5936.1|5934.3|5940.2|5937.2|5935.6|5933.8|167
1745977800000|2025-04-30 01:50:00|5936.2|5934.4|5932.6|5930.8|5939.9|5938.1|5932.2|5930.4|194
1745978100000|2025-04-30 01:55:00|5932.7|5930.9|5930.6|5928.8|5933|5931.2|5927.8|5926|236
1745978400000|2025-04-30 02:00:00|5930.5|5928.7|5934.5|5932.7|5934.8|5933|5929.4|5927.6|201
1745978700000|2025-04-30 02:05:00|5934.7|5932.9|5934.4|5932.6|5935.3|5933.5|5933|5931.2|140
1745979000000|2025-04-30 02:10:00|5934.5|5932.7|5931.6|5929.8|5935|5933.2|5930.9|5929.1|118
1745979300000|2025-04-30 02:15:00|5931.7|5929.9|5934.8|5933|5934.9|5933.1|5931.6|5929.8|102
1745979600000|2025-04-30 02:20:00|5934.7|5932.9|5935.3|5933.5|5936.2|5934.4|5934.3|5932.5|108
1745979900000|2025-04-30 02:25:00|5935.1|5933.3|5934.5|5932.7|5937.3|5935.5|5934.4|5932.6|85
1745980200000|2025-04-30 02:30:00|5934.6|5932.8|5932.3|5930.5|5934.8|5933|5932.1|5930.3|119
1745980500000|2025-04-30 02:35:00|5932.1|5930.3|5930.6|5928.8|5932.3|5930.5|5929.5|5927.7|88
1745980800000|2025-04-30 02:40:00|5930.7|5928.9|5927.6|5925.8|5930.7|5928.9|5925|5923.2|110
1745981100000|2025-04-30 02:45:00|5927.7|5925.9|5930.3|5928.5|5930.5|5928.7|5926.4|5924.6|110
1745981400000|2025-04-30 02:50:00|5930.4|5928.6|5930.1|5928.3|5931.1|5929.3|5928.9|5927.1|124
1745981700000|2025-04-30 02:55:00|5930.2|5928.4|5928.8|5927|5931|5929.2|5928.3|5926.5|86
1745982000000|2025-04-30 03:00:00|5928.7|5926.9|5930.5|5928.7|5931.7|5929.9|5928.7|5926.9|93
1745982300000|2025-04-30 03:05:00|5930.4|5928.6|5928.7|5926.9|5930.5|5928.7|5928.3|5926.5|99
1745982600000|2025-04-30 03:10:00|5928.9|5927.1|5928.9|5927.1|5930|5928.2|5927.9|5926.1|97
1745982900000|2025-04-30 03:15:00|5928.8|5927|5932.6|5930.8|5932.7|5930.9|5928.8|5927|107
1745983200000|2025-04-30 03:20:00|5932.4|5930.6|5930.8|5929|5932.4|5930.6|5930.5|5928.4|64
1745983500000|2025-04-30 03:25:00|5931.1|5929.3|5931.5|5929.7|5933.2|5931.4|5930.8|5929|70
1745983800000|2025-04-30 03:30:00|5931.6|5929.8|5927.9|5926.1|5932.8|5931|5927.9|5926.1|94
1745984100000|2025-04-30 03:35:00|5928.6|5925.6|5927.2|5925.4|5928.6|5926.7|5926.5|5924.7|85
1745984400000|2025-04-30 03:40:00|5927.1|5925.3|5924.8|5923|5928.6|5926.8|5924.8|5923|74
1745984700000|2025-04-30 03:45:00|5925.5|5922.5|5927|5925.2|5927.2|5925.4|5924.8|5922.4|60
1745985000000|2025-04-30 03:50:00|5927.2|5925.4|5930|5927|5930|5927|5926.6|5924.4|88
1745985300000|2025-04-30 03:55:00|5929.9|5926.9|5931.3|5929.5|5932.9|5930.2|5929.6|5926.6|78
1745985600000|2025-04-30 04:00:00|5932.4|5928.4|5933.8|5932|5934.5|5932.6|5931.3|5928.3|63
1745985900000|2025-04-30 04:05:00|5934.1|5931.1|5931.2|5929.4|5934.1|5931.1|5930|5928.2|68
1745986200000|2025-04-30 04:10:00|5931|5929.2|5935.9|5934.1|5935.9|5934.1|5930.5|5927.6|106
1745986500000|2025-04-30 04:15:00|5936|5934.2|5935.3|5933.5|5936.9|5935.1|5934.8|5932.9|108
1745986800000|2025-04-30 04:20:00|5935.2|5933.4|5933.9|5932.1|5935.5|5933.4|5933.4|5931.5|44
1745987100000|2025-04-30 04:25:00|5934|5932.2|5936.6|5934.8|5937.4|5935.1|5933.8|5932|83
1745987400000|2025-04-30 04:30:00|5936.7|5934.9|5935.4|5933.6|5937.7|5935.8|5935.3|5933.5|69
1745987700000|2025-04-30 04:35:00|5935.3|5933.5|5933|5931.2|5935.3|5933.5|5932.2|5930.4|67
1745988000000|2025-04-30 04:40:00|5932.9|5931.1|5932.6|5930.8|5934.3|5932|5932.5|5930.7|72
1745988300000|2025-04-30 04:45:00|5932.7|5930.9|5934.2|5932.4|5934.6|5932.7|5931.8|5929.7|76
1745988600000|2025-04-30 04:50:00|5934.6|5932.8|5934|5932.2|5938.3|5935.8|5934|5932.2|89
1745988900000|2025-04-30 04:55:00|5934.2|5932.4|5934.9|5933.1|5935.8|5934|5933.8|5932|90
1745989200000|2025-04-30 05:00:00|5935|5933.2|5933.6|5931.8|5935.7|5933.4|5933.3|5931.4|75
1745989500000|2025-04-30 05:05:00|5933.5|5931.7|5935.8|5934|5935.9|5934.1|5933.5|5931.5|58
1745989800000|2025-04-30 05:10:00|5935.9|5934.1|5936.4|5934.6|5938|5935.9|5935.7|5933.8|71
1745990100000|2025-04-30 05:15:00|5936.3|5934.5|5937.8|5936|5937.8|5936|5935.3|5933.5|70
1745990400000|2025-04-30 05:20:00|5937.7|5935.9|5937.9|5936.1|5939|5936.5|5936.4|5934.6|60
1745990700000|2025-04-30 05:25:00|5938|5936.2|5938.3|5936.5|5938.9|5937.1|5937.3|5935.5|59
1745991000000|2025-04-30 05:30:00|5938.4|5936.6|5938.8|5937|5938.9|5937.1|5936.9|5935.1|64
1745991300000|2025-04-30 05:35:00|5938.9|5937.1|5937.8|5936|5939.4|5937.6|5937.4|5935.6|77
1745991600000|2025-04-30 05:40:00|5937.9|5936.1|5939.5|5937.7|5939.5|5937.7|5937.8|5936|54
1745991900000|2025-04-30 05:45:00|5939.7|5937.9|5940.8|5939|5941.6|5939|5939.3|5936.8|61
1745992200000|2025-04-30 05:50:00|5941|5939.2|5944.6|5942.8|5944.9|5943.1|5941|5938.9|54
1745992500000|2025-04-30 05:55:00|5944.5|5942.7|5944.9|5943.1|5945.8|5944|5944.2|5942.3|131
1745992800000|2025-04-30 06:00:00|5944.8|5943|5941.8|5940|5945.2|5943.4|5941.3|5939.5|116
1745993100000|2025-04-30 06:05:00|5941.6|5939.8|5941|5939.2|5942.4|5940.6|5939.8|5938|129
1745993400000|2025-04-30 06:10:00|5940.9|5939.1|5943.3|5941.5|5943.3|5941.5|5939.9|5938.1|166
1745993700000|2025-04-30 06:15:00|5943.4|5941.6|5943.9|5942.1|5946.2|5943.8|5942.9|5941.1|154
1745994000000|2025-04-30 06:20:00|5943.8|5942|5947.2|5945.4|5947.2|5945.4|5943.8|5942|131
1745994300000|2025-04-30 06:25:00|5947.4|5945.6|5949.5|5947.7|5950.6|5948.8|5946.4|5944.6|158
1745994600000|2025-04-30 06:30:00|5949.6|5947.8|5943.2|5941.4|5949.6|5947.8|5942.8|5941|179
1745994900000|2025-04-30 06:35:00|5943|5941.2|5943.4|5941.6|5943.4|5941.6|5941.4|5939.6|132
1745995200000|2025-04-30 06:40:00|5943.3|5941.5|5941.2|5939.4|5943.4|5941.6|5938.4|5936.6|164
1745995500000|2025-04-30 06:45:00|5941|5939.2|5942.6|5940.8|5943|5941.2|5940.1|5938.3|179
1745995800000|2025-04-30 06:50:00|5942.5|5940.7|5938.7|5936.9|5942.5|5940.7|5936.9|5935.1|156
1745996100000|2025-04-30 06:55:00|5938.8|5937|5939.6|5937.8|5941.3|5939.5|5938.4|5936.6|105
1745996400000|2025-04-30 07:00:00|5939.5|5937.7|5935.3|5933.5|5939.8|5938|5932.6|5930.3|191
1745996700000|2025-04-30 07:05:00|5935.4|5933.6|5936.4|5933.4|5936.9|5934.5|5933.6|5931.8|155
1745997000000|2025-04-30 07:10:00|5936.5|5933.5|5932|5930.2|5936.6|5934.3|5931.8|5930|196
1745997300000|2025-04-30 07:15:00|5931.9|5930.1|5932.3|5930.5|5933.4|5931.6|5931.1|5929.3|158
1745997600000|2025-04-30 07:20:00|5932.2|5930.4|5931.3|5929.5|5933.9|5932.1|5930.8|5928.4|151
1745997900000|2025-04-30 07:25:00|5931.1|5929.3|5929.2|5927.4|5931.9|5930|5928.7|5926.7|159
1745998200000|2025-04-30 07:30:00|5929|5927.2|5924.3|5922.5|5929|5927.2|5923.9|5922.1|183
1745998500000|2025-04-30 07:35:00|5924.5|5922.7|5923.8|5922|5925.9|5924.1|5922.3|5920.5|151
1745998800000|2025-04-30 07:40:00|5923.7|5921.9|5922.3|5920.5|5924.4|5922.6|5922.2|5920.1|130
1745999100000|2025-04-30 07:45:00|5922.2|5920.4|5924.4|5922.6|5924.5|5922.7|5919.4|5917.6|216
1745999400000|2025-04-30 07:50:00|5924.3|5922.5|5926.7|5924.9|5927.3|5924.9|5922.8|5920.5|90
1745999700000|2025-04-30 07:55:00|5926.4|5924.6|5926.1|5923.1|5929.5|5926.8|5925.4|5923|112
1746000000000|2025-04-30 08:00:00|5926.3|5923.3|5925|5923.2|5926.3|5924.4|5922.9|5920.5|257
1746000300000|2025-04-30 08:05:00|5924.8|5923|5928.9|5927.1|5929.5|5927.2|5924.7|5922.4|204
1746000600000|2025-04-30 08:10:00|5929|5927.2|5926.2|5924.4|5929.2|5927.4|5926.2|5924.4|159
1746000900000|2025-04-30 08:15:00|5926.4|5924.6|5925.6|5923.8|5926.4|5924.6|5924.5|5922.7|129
1746001200000|2025-04-30 08:20:00|5925.4|5923.6|5921.9|5920.1|5926.9|5924.9|5921|5919|193
1746001500000|2025-04-30 08:25:00|5922.1|5920.3|5918.9|5917.1|5922.1|5920.3|5918.5|5916.7|195
1746001800000|2025-04-30 08:30:00|5919|5917.2|5921.7|5919.9|5921.7|5919.9|5918|5916|150
1746002100000|2025-04-30 08:35:00|5921.6|5919.8|5919.4|5917.6|5922.8|5920.6|5918.7|5916.9|153
1746002400000|2025-04-30 08:40:00|5919.3|5917.5|5920.4|5917.4|5920.5|5917.5|5917.9|5914.9|147
1746002700000|2025-04-30 08:45:00|5920.5|5917.5|5921.3|5919.5|5921.9|5920.1|5919.6|5917.5|119
1746003000000|2025-04-30 08:50:00|5921.4|5919.6|5920.8|5919|5924.7|5922.9|5920.7|5918.9|142
1746003300000|2025-04-30 08:55:00|5920.9|5919.1|5920.1|5918.3|5923.3|5920.6|5920.1|5918.3|87
1746003600000|2025-04-30 09:00:00|5920.2|5918.4|5922.9|5921.1|5924.4|5922.6|5920.2|5918.4|159
1746003900000|2025-04-30 09:05:00|5923|5921.2|5925.2|5923.4|5926.8|5924.4|5922.8|5921|126
1746004200000|2025-04-30 09:10:00|5925.3|5923.5|5924.5|5922.7|5926.3|5924.5|5924.5|5922.7|110
1746004500000|2025-04-30 09:15:00|5924.4|5922.6|5925.4|5923.6|5926.8|5924.6|5924|5921.9|114
1746004800000|2025-04-30 09:20:00|5925.2|5923.4|5924.7|5922.9|5925.3|5923.4|5923.2|5921.3|86
1746005100000|2025-04-30 09:25:00|5924.6|5922.8|5926.6|5924.8|5927.2|5924.8|5923.7|5921.8|121
1746005400000|2025-04-30 09:30:00|5926.5|5924.7|5928.8|5927|5928.8|5927|5924.8|5923|148
1746005700000|2025-04-30 09:35:00|5928.7|5926.9|5926.8|5925|5929|5926.9|5926.3|5924.1|106
1746006000000|2025-04-30 09:40:00|5926.7|5924.9|5928.6|5926.8|5930.3|5927.9|5926.6|5924.8|86
1746006300000|2025-04-30 09:45:00|5928.5|5926.7|5927.4|5925.6|5929.3|5927.5|5927.2|5925.4|108
1746006600000|2025-04-30 09:50:00|5927.3|5925.5|5925.9|5922.9|5929.1|5927.3|5925.3|5922.6|120
1746006900000|2025-04-30 09:55:00|5926|5923|5926.5|5924.7|5927.2|5925.4|5925.2|5922.9|120
1746007200000|2025-04-30 10:00:00|5926.4|5924.6|5925.4|5923.6|5928.4|5926.2|5924.8|5923|140
1746007500000|2025-04-30 10:05:00|5925.3|5923.5|5924.7|5922.9|5925.3|5923.5|5923.3|5921.5|93
1746007800000|2025-04-30 10:10:00|5924.5|5922.7|5922.3|5920.5|5924.8|5923|5922.3|5920.5|86
1746008100000|2025-04-30 10:15:00|5922.2|5920.4|5921.3|5919.5|5922.5|5920.7|5920.2|5918.4|84
1746008400000|2025-04-30 10:20:00|5921.4|5919.6|5920.4|5918.6|5921.5|5919.7|5918|5916.2|111
1746008700000|2025-04-30 10:25:00|5920.5|5918.7|5922.5|5920.7|5923|5921.2|5919.7|5917.9|87
1746009000000|2025-04-30 10:30:00|5922.6|5920.8|5922.5|5920.7|5923.5|5921.3|5921.5|5919.7|123
1746009300000|2025-04-30 10:35:00|5922.6|5920.8|5923.2|5921.4|5924.1|5921.9|5921.8|5920|98
1746009600000|2025-04-30 10:40:00|5923.1|5921.3|5922.5|5920.7|5923.2|5921.3|5920.7|5918.9|112
1746009900000|2025-04-30 10:45:00|5922.6|5920.8|5921.4|5919.6|5923.4|5921.6|5920.9|5919.1|104
1746010200000|2025-04-30 10:50:00|5921.5|5919.7|5921.8|5920|5923.5|5921.3|5921.3|5919.1|99
1746010500000|2025-04-30 10:55:00|5922|5920.2|5921.3|5919.5|5922.4|5920.6|5920.8|5919|94
1746010800000|2025-04-30 11:00:00|5921.2|5919.4|5918.3|5916.5|5921.5|5919.7|5917.7|5915.9|111
1746011100000|2025-04-30 11:05:00|5918.2|5916.4|5919.3|5917.5|5919.5|5917.7|5917.2|5915.4|114
1746011400000|2025-04-30 11:10:00|5919.4|5917.6|5919.5|5917.7|5919.7|5917.9|5918.1|5916.3|117
1746011700000|2025-04-30 11:15:00|5919.6|5917.8|5920.7|5918.9|5921.4|5919.6|5919|5917.2|98
1746012000000|2025-04-30 11:20:00|5920.8|5919|5923|5920|5923.1|5920.4|5919.4|5917.6|101
1746012300000|2025-04-30 11:25:00|5922.9|5919.9|5925.2|5923.4|5925.4|5923.5|5922.9|5919.9|99
1746012600000|2025-04-30 11:30:00|5925.3|5923.5|5923.6|5921.8|5925.7|5923.9|5922.9|5921.1|113
1746012900000|2025-04-30 11:35:00|5923.4|5921.6|5923.9|5922.1|5924.3|5922.5|5922.6|5920.8|129
1746013200000|2025-04-30 11:40:00|5924|5922.2|5924.4|5922.6|5925.1|5923.3|5923.2|5921.4|96
1746013500000|2025-04-30 11:45:00|5924.3|5922.5|5923.2|5921.4|5925.1|5923.3|5922.8|5921|117
1746013800000|2025-04-30 11:50:00|5923|5921.2|5923.1|5921.3|5924|5922.2|5922.3|5920|149
1746014100000|2025-04-30 11:55:00|5923.3|5921.5|5922.5|5920.7|5924.5|5922.7|5922.5|5920|112
1746014400000|2025-04-30 12:00:00|5922.6|5920.8|5918.8|5917|5922.8|5921|5918.3|5916.5|159
1746014700000|2025-04-30 12:05:00|5918.7|5916.9|5918.7|5916.9|5920.8|5918.9|5918.6|5916.8|136
1746015000000|2025-04-30 12:10:00|5918.8|5917|5920.7|5917.5|5922|5919.7|5918.8|5916.9|114
1746015300000|2025-04-30 12:15:00|5923.4|5919.4|5922.7|5920.9|5924.2|5922.4|5919.7|5916.9|230
1746015600000|2025-04-30 12:20:00|5922.9|5921.1|5920.2|5918.4|5925.2|5923.4|5920.1|5918.3|194
1746015900000|2025-04-30 12:25:00|5919.8|5918|5919.7|5916.9|5920.5|5918.7|5917.8|5915.4|134
1746016200000|2025-04-30 12:30:00|5916.6|5912.6|5911.8|5910|5922|5918|5909.1|5906.1|482
1746016500000|2025-04-30 12:35:00|5912|5910.2|5907.1|5905.3|5913.5|5911.7|5906.3|5904.5|413
1746016800000|2025-04-30 12:40:00|5907.2|5905.4|5909.2|5906.2|5909.5|5906.8|5903.7|5901.9|422
1746017100000|2025-04-30 12:45:00|5909.7|5906.7|5911.3|5909.5|5914.3|5912.5|5909.6|5906.7|427
1746017400000|2025-04-30 12:50:00|5911.5|5909.7|5911.6|5909.8|5914.2|5912.4|5910|5908.2|313
1746017700000|2025-04-30 12:55:00|5911.5|5909.7|5911.5|5909.7|5913.7|5911.9|5910.7|5908.9|291
1746018000000|2025-04-30 13:00:00|5911.6|5909.8|5906.3|5903.3|5911.7|5909.9|5905.2|5902.3|314
1746018300000|2025-04-30 13:05:00|5906.4|5903.4|5907.2|5905.4|5909.3|5907.5|5905.8|5903.4|216
1746018600000|2025-04-30 13:10:00|5907.3|5905.5|5911.8|5910|5913.6|5911.8|5907.3|5905.5|312
1746018900000|2025-04-30 13:15:00|5911.9|5910.1|5912.1|5910.3|5913.7|5911.9|5910.6|5908.8|278
1746019200000|2025-04-30 13:20:00|5912.3|5910.5|5913.7|5911.9|5914.7|5912.5|5911.8|5910|261
1746019500000|2025-04-30 13:25:00|5913.6|5911.8|5915.7|5913.9|5917.8|5916|5913.6|5911.8|228
1746019800000|2025-04-30 13:30:00|5915.6|5913.8|5915.8|5914|5916.2|5914.4|5911.2|5909.4|326
1746020100000|2025-04-30 13:35:00|5915.6|5913.8|5909.4|5907.6|5915.9|5914.1|5908.8|5907|250
1746020400000|2025-04-30 13:40:00|5909.5|5907.7|5909.3|5907.5|5911.1|5909.3|5907.9|5904.9|157
1746020700000|2025-04-30 13:45:00|5909.2|5907.4|5915.6|5913.8|5915.6|5913.8|5907.2|5905|262
1746021000000|2025-04-30 13:50:00|5915.4|5913.6|5906.9|5905.1|5915.4|5913.6|5906.8|5905|299
1746021300000|2025-04-30 13:55:00|5906.8|5905|5907|5904|5907.8|5906|5903.3|5901.5|224
1746021600000|2025-04-30 14:00:00|5907.3|5904.3|5904.1|5902.3|5909.9|5908.1|5900|5896|441
1746021900000|2025-04-30 14:05:00|5904|5902.2|5905.8|5904|5906.7|5904.9|5899.5|5897.7|338
1746022200000|2025-04-30 14:10:00|5905.9|5904.1|5911.8|5910|5911.8|5910|5905.4|5903.6|287
1746022500000|2025-04-30 14:15:00|5911.9|5910.1|5913.9|5912.1|5914.6|5912.8|5910.7|5908.9|284
1746022800000|2025-04-30 14:20:00|5913.8|5912|5916.7|5914.9|5917.4|5915.6|5913.5|5911.7|245
1746023100000|2025-04-30 14:25:00|5916.8|5915|5918.2|5916.4|5918.2|5916.4|5915.9|5914.1|212
1746023400000|2025-04-30 14:30:00|5918.3|5916.5|5921.8|5920|5922.3|5920.5|5918.2|5916.4|224
1746023700000|2025-04-30 14:35:00|5921.7|5919.9|5924|5922.2|5924.4|5922.6|5921.3|5919.5|248
1746024000000|2025-04-30 14:40:00|5924.1|5922.3|5927.6|5925.8|5929.4|5927.6|5924.1|5922.3|324
1746024300000|2025-04-30 14:45:00|5927.5|5925.7|5930.9|5929.1|5931.4|5929.6|5927.5|5925.7|234
1746024600000|2025-04-30 14:50:00|5930.8|5929|5932.9|5931.1|5935.3|5932.9|5929.1|5927.3|502
1746024900000|2025-04-30 14:55:00|5933|5931.2|5935.2|5933.4|5939.6|5936.8|5933|5930.8|517
1746025200000|2025-04-30 15:00:00|5935.1|5933.3|5934.8|5933|5936.4|5934.6|5933.7|5931.9|393
1746025500000|2025-04-30 15:05:00|5934.9|5933.1|5935.6|5933.8|5936.6|5933.9|5932.4|5929.3|220
1746025800000|2025-04-30 15:10:00|5935.7|5933.9|5934.5|5932.7|5937.9|5936.1|5934|5932|257
1746026100000|2025-04-30 15:15:00|5934.4|5932.6|5932.2|5930.4|5935.8|5934|5932.2|5930.2|195
1746026400000|2025-04-30 15:20:00|5932.1|5930.3|5933.7|5931.9|5934.5|5932.3|5930.6|5928.7|332
1746026700000|2025-04-30 15:25:00|5933.5|5931.7|5931.6|5929.8|5934.7|5932.9|5930.9|5929.1|278
1746027000000|2025-04-30 15:30:00|5931.5|5929.7|5929.8|5926.8|5931.7|5929.9|5928.1|5926.3|333
1746027300000|2025-04-30 15:35:00|5928.8|5927|5928.4|5926.6|5931.3|5929.5|5927.7|5925.9|247
1746027600000|2025-04-30 15:40:00|5928.5|5926.7|5926.6|5924.8|5929.4|5927.6|5924.7|5922.9|270
1746027900000|2025-04-30 15:45:00|5926.5|5924.7|5928.1|5926.3|5928.2|5926.4|5926.3|5924.5|230
1746028200000|2025-04-30 15:50:00|5928|5926.2|5930.4|5928.6|5930.8|5929|5927.7|5925.9|179
1746028500000|2025-04-30 15:55:00|5930.6|5928.8|5932.6|5930.8|5932.9|5931.1|5930.1|5928.3|150
1746028800000|2025-04-30 16:00:00|5932.8|5931|5932.4|5930.6|5933.6|5931.8|5931|5929.2|175
1746029100000|2025-04-30 16:05:00|5932.3|5930.5|5932.9|5931.1|5935.1|5933.3|5931.1|5929.3|152
1746029400000|2025-04-30 16:10:00|5933|5931.2|5931.8|5930|5933.7|5931.9|5931.8|5929.4|131
1746029700000|2025-04-30 16:15:00|5931.7|5929.9|5932.7|5930.9|5933.4|5931.6|5930.8|5929|146
1746030000000|2025-04-30 16:20:00|5932.6|5930.8|5929.8|5928|5932.7|5930.9|5929.6|5927.8|133
1746030300000|2025-04-30 16:25:00|5929.6|5927.8|5931|5929.2|5931.7|5929.9|5928.7|5926.9|132
1746030600000|2025-04-30 16:30:00|5931.2|5929.4|5930.7|5928.9|5931.2|5929.4|5928.5|5926.7|108
1746030900000|2025-04-30 16:35:00|5930.6|5928.8|5929.9|5928.1|5931.7|5929.9|5929.5|5926.7|105
1746031200000|2025-04-30 16:40:00|5930|5928.2|5930|5928.2|5930.5|5928.7|5929.4|5927.6|103
1746031500000|2025-04-30 16:45:00|5930.1|5928.3|5931|5929.2|5931.6|5929.8|5929.7|5927.8|80
1746031800000|2025-04-30 16:50:00|5931.3|5929.5|5933.2|5931.4|5933.7|5931.9|5931|5929.2|111
1746032100000|2025-04-30 16:55:00|5933.3|5931.5|5932.3|5930.5|5934.1|5932.1|5931.7|5929.5|144
1746032400000|2025-04-30 17:00:00|5932.2|5930.4|5934|5932.2|5935.6|5932.6|5932.1|5929.2|94
1746032700000|2025-04-30 17:05:00|5934.1|5932.3|5933.1|5931.3|5934.1|5932.3|5932.2|5929.9|129
1746033000000|2025-04-30 17:10:00|5933.3|5931.5|5933.1|5931.3|5933.4|5931.6|5931.8|5930|84
1746033300000|2025-04-30 17:15:00|5933.2|5931.4|5933.4|5931.6|5934.3|5932.5|5932.8|5931|90
1746033600000|2025-04-30 17:20:00|5933.5|5931.7|5935.6|5933.8|5935.7|5933.9|5933.3|5931.5|93
1746033900000|2025-04-30 17:25:00|5935.7|5933.9|5939.6|5937.8|5940.3|5938.5|5935.5|5933.7|109
1746034200000|2025-04-30 17:30:00|5939.7|5937.9|5938.7|5936.9|5940.5|5938.7|5938.5|5936.7|109
1746034500000|2025-04-30 17:35:00|5938.6|5936.8|5940|5938.2|5941.1|5939.3|5938.3|5936.5|111
1746034800000|2025-04-30 17:40:00|5939.9|5938.1|5941.1|5939.3|5941.1|5939.3|5939.3|5937.5|62
1746035100000|2025-04-30 17:45:00|5941|5939.2|5938.8|5937|5941|5939.2|5938.4|5936.6|74
1746035400000|2025-04-30 17:50:00|5939|5937.2|5938|5936.2|5940.2|5937.4|5937.1|5935.3|89
1746035700000|2025-04-30 17:55:00|5937.9|5936.1|5934.5|5932.7|5937.9|5936.1|5934.5|5932.7|119
1746036000000|2025-04-30 18:00:00|5934.6|5932.8|5936.2|5934.4|5936.6|5934.7|5933.2|5931.4|97
1746036300000|2025-04-30 18:05:00|5936.4|5934.6|5939.3|5937.5|5946.1|5943.1|5935.8|5933.8|323
1746036600000|2025-04-30 18:10:00|5939.4|5937.6|5942.2|5940.4|5944.3|5941.8|5938.5|5936.5|278
1746036900000|2025-04-30 18:15:00|5942.1|5940.3|5942.1|5940.3|5947.4|5945.2|5941.5|5939.1|263
1746037200000|2025-04-30 18:20:00|5942|5940.2|5939.7|5937.9|5942.5|5940.7|5939.7|5937.9|167
1746037500000|2025-04-30 18:25:00|5939.8|5938|5937.5|5935.7|5940.9|5938.7|5936.5|5934.7|176
1746037800000|2025-04-30 18:30:00|5937.6|5935.8|5938.8|5937|5939.6|5937.8|5936.7|5934.9|142
1746038100000|2025-04-30 18:35:00|5938.7|5936.9|5936.9|5935.1|5938.9|5937.1|5936.5|5934.7|138
1746038400000|2025-04-30 18:40:00|5937|5935.2|5937.9|5936.1|5939.3|5937.3|5936.4|5934.6|118
1746038700000|2025-04-30 18:45:00|5938|5936.2|5941.7|5939.9|5941.8|5940|5937.8|5936|71
1746039000000|2025-04-30 18:50:00|5941.6|5939.8|5941.5|5939.7|5942.2|5940|5940.7|5938.1|73
1746039300000|2025-04-30 18:55:00|5941.4|5939.6|5939.8|5936.8|5942.3|5939.8|5939.4|5936.6|112
1746039600000|2025-04-30 19:00:00|5940.3|5937.3|5943.7|5941.9|5944.3|5942.1|5939.2|5936.1|188
1746039900000|2025-04-30 19:05:00|5943.9|5942.1|5945.9|5944.1|5946.8|5944.6|5943.7|5941.3|106
1746040200000|2025-04-30 19:10:00|5946|5944.2|5946.4|5944.6|5947.4|5945.6|5945|5942.7|79
1746040500000|2025-04-30 19:15:00|5946.5|5944.7|5945.5|5942.5|5947.1|5944.8|5944.6|5942.5|91
1746040800000|2025-04-30 19:20:00|5944.7|5942.9|5942.6|5940.8|5945.3|5943.1|5942.5|5940.7|83
1746041100000|2025-04-30 19:25:00|5942.3|5940.5|5941.1|5939.3|5942.7|5940.8|5941|5938|72
1746041400000|2025-04-30 19:30:00|5941.2|5939.4|5940.6|5938.8|5941.6|5939.8|5940.2|5938.4|80
1746041700000|2025-04-30 19:35:00|5940.5|5938.7|5941.1|5939.3|5942.6|5940.3|5940.2|5938|61
1746042000000|2025-04-30 19:40:00|5941|5939.2|5941.9|5940.1|5942.2|5940.4|5940.9|5939.1|68
1746042300000|2025-04-30 19:45:00|5942|5940.2|5944.2|5942.4|5945|5943.2|5942|5940.2|80
1746042600000|2025-04-30 19:50:00|5944|5942.2|5946.1|5944.3|5947|5945.2|5944|5942.2|102
1746042900000|2025-04-30 19:55:00|5946.2|5944.4|5940.4|5938.6|5946.5|5944.7|5940.1|5938.3|132
1746043200000|2025-04-30 20:00:00|5940.5|5938.7|5939.4|5937.6|5941.8|5940|5938.6|5936.8|258
1746043500000|2025-04-30 20:05:00|5939.6|5937.8|5940.1|5938.3|5942.2|5940.4|5939.3|5936.4|144
1746043800000|2025-04-30 20:10:00|5940.2|5938.4|5938.4|5936.6|5940.4|5938.6|5938|5936.2|63
1746044100000|2025-04-30 20:15:00|5938.5|5936.7|5938.1|5936.3|5939.9|5936.9|5937.9|5935.6|48
1746044400000|2025-04-30 20:20:00|5937.9|5936.1|5938.2|5936.4|5940.2|5937.6|5937.9|5935.9|51
1746044700000|2025-04-30 20:25:00|5938.3|5936.5|5937.5|5935.7|5938.8|5936.5|5936.1|5934.3|72
1746045000000|2025-04-30 20:30:00|5938.1|5935|5936|5934.2|5938.3|5935.6|5935.5|5932.5|48
1746045300000|2025-04-30 20:35:00|5937.2|5933.2|5938|5936.2|5938.4|5936.6|5935.2|5933.1|65
1746045600000|2025-04-30 20:40:00|5937.9|5936.1|5936.8|5932.8|5938.4|5936.6|5935.4|5932.8|58
1746045900000|2025-04-30 20:45:00|5936.7|5932.7|5935.7|5931.7|5936.8|5932.8|5935.5|5931.5|49
1746046200000|2025-04-30 20:50:00|5936.1|5932.1|5936.2|5933.2|5937|5933.5|5935.7|5931.7|68
1746046500000|2025-04-30 20:55:00|5937.1|5932.3|5937.9|5932.1|5938.2|5932.4|5935.9|5931.1|69
1746046800000|2025-04-30 21:00:00|5938.2|5932.4|5938.6|5932.8|5938.6|5932.8|5938.2|5932.4|2
1746047100000|2025-04-30 21:05:00|5942.4|5936.6|5940.4|5934.6|5942.4|5936.6|5940.4|5934.6|5
1746047400000|2025-04-30 21:10:00|5938|5932.2|5937.7|5931.9|5940.3|5934.5|5936.5|5930.7|48
1746047700000|2025-04-30 21:15:00|5937.8|5932|5937.7|5931.9|5939.4|5933.6|5936.1|5930.3|66
1746048000000|2025-04-30 21:20:00|5937.8|5932|5935.5|5929.7|5938.7|5932.9|5934.8|5929|78
1746048300000|2025-04-30 21:25:00|5935.7|5929.9|5936.2|5930.4|5937.7|5931.9|5935.1|5929.3|73
1746048600000|2025-04-30 21:30:00|5936.6|5930.8|5939.5|5933.7|5941|5935.2|5935.8|5930|163
1746048900000|2025-04-30 21:35:00|5939.6|5933.8|5939|5933.2|5940.1|5934.3|5938.3|5932.5|80
1746049200000|2025-04-30 21:40:00|5938.9|5933.1|5939.3|5933.5|5939.6|5933.8|5938.7|5932.9|64
1746049500000|2025-04-30 21:45:00|5939.2|5933.4|5939.2|5933.4|5939.9|5934.1|5938.6|5932.8|224
1746049800000|2025-04-30 21:50:00|5939.4|5933.6|5938.9|5933.1|5940.4|5934.6|5938.3|5932.5|209
1746050100000|2025-04-30 21:55:00|5938.8|5933|5940.4|5934.6|5940.6|5934.8|5938.6|5932.8|80
1746050400000|2025-04-30 22:00:00|5940.2|5934.4|5940.5|5934.7|5942|5936.2|5939.4|5933.6|175
1746050700000|2025-04-30 22:05:00|5939.6|5935.6|5937.9|5933.9|5939.6|5935.6|5936.4|5932.4|46
1746051000000|2025-04-30 22:10:00|5937.8|5933.8|5938.2|5934.5|5938.2|5934.5|5937|5933|156
1746051300000|2025-04-30 22:15:00|5938.1|5934.4|5938.9|5934.9|5939.7|5936|5937.6|5934|198
1746051600000|2025-04-30 22:20:00|5938.8|5935|5938.4|5934.4|5939.6|5935.6|5938|5934|158
1746051900000|2025-04-30 22:25:00|5938.6|5934.6|5938.9|5934.9|5939.5|5935.5|5938.1|5934.4|91
1746052200000|2025-04-30 22:30:00|5938.3|5934.3|5939.7|5936.7|5939.7|5936.7|5938.1|5934.3|112
1746052500000|2025-04-30 22:35:00|5940|5937|5940|5937|5942.5|5939.5|5940|5937|57
1746052800000|2025-04-30 22:40:00|5939.8|5936.8|5940.4|5937.4|5940.8|5937.8|5939.3|5936.5|22
1746053100000|2025-04-30 22:45:00|5940.6|5937.1|5938.5|5935.5|5940.6|5937.4|5938.5|5935.5|40
1746053400000|2025-04-30 22:50:00|5938.8|5935.3|5938.8|5935.8|5939.5|5936.5|5938.5|5935.2|50
1746053700000|2025-04-30 22:55:00|5939.2|5935.7|5939.2|5936.2|5940.3|5937.3|5938.5|5935.5|50
1746054000000|2025-04-30 23:00:00|5939.4|5936.4|5937.2|5935.4|5939.7|5937.1|5936.6|5934.8|89
1746054300000|2025-04-30 23:05:00|5937.1|5935.3|5935.2|5933.4|5937.8|5935.8|5935|5932|54
1746054600000|2025-04-30 23:10:00|5935.1|5933.3|5933|5931.2|5936|5934.2|5933|5931.2|94
1746054900000|2025-04-30 23:15:00|5932.9|5931.1|5934.7|5930.7|5934.9|5932.8|5932.3|5930.5|65
1746055200000|2025-04-30 23:20:00|5934.6|5930.6|5935.1|5933.3|5936|5933.3|5932.6|5930.6|75
1746055500000|2025-04-30 23:25:00|5936.2|5932.2|5936.3|5933.3|5936.7|5933.9|5935.2|5932.2|36
1746055800000|2025-04-30 23:30:00|5936.2|5933.2|5935.3|5933.5|5936.5|5933.9|5934.7|5931.7|58
1746056100000|2025-04-30 23:35:00|5935.2|5933.4|5935.6|5933.8|5936.5|5934.1|5934.7|5932.2|50
1746056400000|2025-04-30 23:40:00|5936.7|5932.7|5937.7|5935.9|5938.4|5936.1|5935.5|5932.5|93
1746056700000|2025-04-30 23:45:00|5937.6|5935.8|5941.9|5938.9|5942|5939|5937.4|5934.7|92
1746057000000|2025-04-30 23:50:00|5942|5939|5940.8|5939|5942.6|5939.6|5939.9|5937.6|79
1746057300000|2025-04-30 23:55:00|5940.7|5938.9|5937.5|5934.5|5941|5939.2|5936.7|5934.4|85
1746057600000|2025-05-01 00:00:00|5937.3|5934.3|5939.1|5937.3|5940.5|5938.7|5937.3|5934.3|205
1746057900000|2025-05-01 00:05:00|5939.2|5937.4|5937.7|5935.9|5939.3|5937.5|5936.3|5934.3|84
1746058200000|2025-05-01 00:10:00|5937.9|5936.1|5938.3|5936.5|5939.9|5937.2|5937.8|5936|75
1746058500000|2025-05-01 00:15:00|5938.4|5936.6|5940.2|5938.4|5940.8|5938.5|5937.8|5936|91
1746058800000|2025-05-01 00:20:00|5940.3|5938.5|5941.6|5939.8|5943.7|5941.7|5939.4|5936.9|115
1746059100000|2025-05-01 00:25:00|5941.5|5939.7|5941.4|5939.6|5943.4|5941.1|5940.9|5938.6|133
1746059400000|2025-05-01 00:30:00|5941.3|5939.5|5940.8|5939|5943.7|5941.9|5940.8|5939|120
1746059700000|2025-05-01 00:35:00|5940.7|5938.9|5941.1|5939.3|5941.7|5939.4|5939.8|5938|82
1746060000000|2025-05-01 00:40:00|5941.4|5939.6|5942.9|5941.1|5942.9|5941.1|5940.3|5938.5|66
1746060300000|2025-05-01 00:45:00|5943|5941.2|5944.2|5942.4|5945.2|5942.9|5942.3|5940.1|92
1746060600000|2025-05-01 00:50:00|5944.3|5942.5|5943.3|5941.5|5945|5943.2|5942.3|5940.5|160
1746060900000|2025-05-01 00:55:00|5942.9|5941.1|5945.5|5943.7|5945.7|5943.9|5942.9|5941.1|100
1746061200000|2025-05-01 01:00:00|5945.6|5943.8|5940.4|5938.6|5945.9|5944.1|5940.3|5938.5|122
1746061500000|2025-05-01 01:05:00|5940.5|5938.7|5941.6|5939.8|5942|5940.2|5937.9|5936.1|125
1746061800000|2025-05-01 01:10:00|5941.5|5939.7|5941.1|5939.3|5942.7|5939.8|5938.8|5936.5|126
1746062100000|2025-05-01 01:15:00|5941|5939.2|5939|5937.2|5941|5939.2|5938.5|5936.7|93
1746062400000|2025-05-01 01:20:00|5939.1|5937.3|5940.5|5938.7|5942|5940.2|5939|5937.2|88
1746062700000|2025-05-01 01:25:00|5940.7|5938.9|5939.3|5936.3|5941.3|5939.5|5938.8|5936|84
1746063000000|2025-05-01 01:30:00|5939|5936|5940.5|5938.7|5941|5939.2|5938.1|5936|75
1746063300000|2025-05-01 01:35:00|5940.6|5938.8|5940.1|5937.1|5940.9|5939.1|5938.6|5936.8|58
1746063600000|2025-05-01 01:40:00|5940|5937|5937.6|5935.8|5940|5937.7|5937|5934.7|81
1746063900000|2025-05-01 01:45:00|5937.7|5935.9|5935.4|5933.6|5938.7|5936.7|5934.3|5932.5|110
1746064200000|2025-05-01 01:50:00|5935.5|5933.7|5935.5|5933.7|5936.6|5934.8|5934.2|5932|116
1746064500000|2025-05-01 01:55:00|5935.4|5933.6|5936.4|5934.6|5936.5|5934.7|5934.7|5932.2|77
1746064800000|2025-05-01 02:00:00|5936.5|5934.7|5937.3|5935.5|5937.5|5935.7|5935.7|5933.3|66
1746065100000|2025-05-01 02:05:00|5937.2|5935.4|5939|5937.2|5940.4|5938.6|5937.2|5935.4|85
1746065400000|2025-05-01 02:10:00|5939.2|5937.4|5938.9|5937.1|5939.5|5937.7|5937|5935.2|55
1746065700000|2025-05-01 02:15:00|5938.7|5936.9|5940.1|5938.3|5940.4|5938.6|5938.7|5936.9|69
1746066000000|2025-05-01 02:20:00|5940|5938.2|5942|5940.2|5942.3|5940.5|5939.6|5937.8|68
1746066300000|2025-05-01 02:25:00|5941.8|5940|5942.2|5940.4|5942.5|5940.7|5940.6|5938.7|61
1746066600000|2025-05-01 02:30:00|5942.3|5940.5|5947.1|5944.1|5947.1|5944.1|5942.3|5940.5|143
1746066900000|2025-05-01 02:35:00|5947.5|5944.5|5952.1|5950.3|5952.3|5950.5|5946.7|5943.7|124
1746067200000|2025-05-01 02:40:00|5952|5950.2|5949.2|5947.4|5952|5950.2|5948.4|5946.6|147
1746067500000|2025-05-01 02:45:00|5949.1|5947.3|5946.8|5945|5949.4|5947.6|5946.5|5944.7|146
1746067800000|2025-05-01 02:50:00|5946.6|5944.8|5946.8|5945|5947.3|5945.5|5945.1|5943.3|103
1746068100000|2025-05-01 02:55:00|5946.9|5945.1|5947.8|5946|5948.9|5946.9|5946.9|5944.8|71
1746068400000|2025-05-01 03:00:00|5947.9|5946.1|5944.9|5943.1|5949.1|5946.7|5944|5942.1|172
1746068700000|2025-05-01 03:05:00|5945.1|5943.3|5937|5935.2|5945.5|5943.7|5937|5934.7|165
1746069000000|2025-05-01 03:10:00|5936.9|5935.1|5938.9|5937.1|5939.7|5937.9|5935.6|5933.1|135
1746069300000|2025-05-01 03:15:00|5938.8|5937|5941.8|5940|5942|5940.2|5938.5|5936.7|145
1746069600000|2025-05-01 03:20:00|5941.7|5939.9|5940.4|5938.6|5941.9|5940.1|5939|5937.2|119
1746069900000|2025-05-01 03:25:00|5940.1|5938.3|5939.3|5937.5|5940.8|5939|5938.2|5936.4|100
1746070200000|2025-05-01 03:30:00|5939.5|5937.7|5937.4|5935.6|5940.3|5938.5|5937|5935.2|129
1746070500000|2025-05-01 03:35:00|5937.3|5935.5|5939.9|5938.1|5939.9|5938.1|5937.3|5935.5|155
1746070800000|2025-05-01 03:40:00|5940|5938.2|5938.1|5936.3|5940|5938.2|5936.4|5934.6|140
1746071100000|2025-05-01 03:45:00|5938|5936.2|5941.6|5939.8|5943.1|5941.3|5937.6|5935.8|133
1746071400000|2025-05-01 03:50:00|5941.7|5939.9|5944.6|5942.8|5944.9|5943.1|5941.3|5939.4|98
1746071700000|2025-05-01 03:55:00|5944.7|5942.9|5943.5|5941.7|5945.6|5943.8|5943.4|5941.6|75
1746072000000|2025-05-01 04:00:00|5943.6|5941.8|5943.1|5941.3|5946.1|5944.3|5942.3|5940.5|156
1746072300000|2025-05-01 04:05:00|5943.2|5941.4|5942|5940.2|5943.2|5941.4|5938.2|5936.4|156
1746072600000|2025-05-01 04:10:00|5941.8|5940|5943.8|5942|5944.9|5943.1|5941.6|5939.6|108
1746072900000|2025-05-01 04:15:00|5943.9|5942.1|5942.6|5939.6|5944.1|5942.3|5942|5939.6|74
1746073200000|2025-05-01 04:20:00|5942.5|5939.5|5938.6|5936.8|5942.5|5939.5|5938|5936.2|123
1746073500000|2025-05-01 04:25:00|5938.5|5936.7|5940.9|5939.1|5941.2|5939.4|5938.3|5936.5|100
1746073800000|2025-05-01 04:30:00|5940.8|5939|5943|5941.2|5943.1|5941.3|5939.7|5937.9|82
1746074100000|2025-05-01 04:35:00|5943.1|5941.3|5943.5|5941.7|5944|5942.2|5940.7|5938.9|98
1746074400000|2025-05-01 04:40:00|5943.4|5941.6|5942.8|5941|5943.8|5942|5942|5940.2|103
1746074700000|2025-05-01 04:45:00|5944|5940|5942.4|5940.6|5944|5942.2|5941.9|5939.1|76
1746075000000|2025-05-01 04:50:00|5942.3|5940.5|5942.7|5940.9|5943.9|5941.7|5941.6|5939.6|66
1746075300000|2025-05-01 04:55:00|5942.8|5941|5942.2|5940.4|5942.8|5941|5941.2|5939.4|81
1746075600000|2025-05-01 05:00:00|5942.3|5940.5|5940.7|5938.9|5943|5941.2|5940.7|5938.8|89
1746075900000|2025-05-01 05:05:00|5940.8|5939|5940.3|5938.5|5942.6|5940.8|5938.9|5937.1|116
1746076200000|2025-05-01 05:10:00|5940.4|5938.6|5938.2|5936.4|5941.2|5939.4|5937.5|5935.7|61
1746076500000|2025-05-01 05:15:00|5938.3|5936.5|5940.2|5938.4|5941.2|5939.4|5937.8|5936|77
1746076800000|2025-05-01 05:20:00|5940.1|5938.3|5933|5931.2|5940.1|5938.3|5932.5|5930.7|133
1746077100000|2025-05-01 05:25:00|5933.2|5931.4|5930.5|5927.2|5933.2|5931.4|5929.4|5926.5|142
1746077400000|2025-05-01 05:30:00|5930.2|5927.4|5930.1|5928.3|5930.5|5928.5|5927.7|5924.7|128
1746077700000|2025-05-01 05:35:00|5930.2|5928.4|5932|5930.2|5933.8|5932|5930.2|5928.4|135
1746078000000|2025-05-01 05:40:00|5932.1|5930.3|5931.5|5929.7|5933.5|5931.7|5931.3|5929.5|103
1746078300000|2025-05-01 05:45:00|5931.3|5929.5|5928.1|5926.3|5931.3|5929.5|5927.4|5925.2|76
1746078600000|2025-05-01 05:50:00|5928|5926.2|5927.5|5925.7|5929.1|5927.3|5925.2|5923.4|152
1746078900000|2025-05-01 05:55:00|5927.6|5925.8|5929.1|5927.3|5929.8|5928|5927.6|5925.8|147
1746079200000|2025-05-01 06:00:00|5929|5927.2|5930|5928.2|5931|5929.2|5927.4|5925.6|176
1746079500000|2025-05-01 06:05:00|5929.9|5928.1|5935|5933.2|5935.9|5933.4|5929.9|5926.8|194
1746079800000|2025-05-01 06:10:00|5935.1|5933.3|5934.1|5932.3|5935.1|5933.3|5932.4|5930.6|178
1746080100000|2025-05-01 06:15:00|5934.2|5932.4|5935.8|5934|5936.1|5934.3|5932.7|5930.9|163
1746080400000|2025-05-01 06:20:00|5935.7|5933.9|5936.6|5934.8|5936.7|5934.9|5934.4|5932.6|161
1746080700000|2025-05-01 06:25:00|5936.7|5934.9|5938.7|5936.9|5938.7|5936.9|5935.6|5933.8|93
1746081000000|2025-05-01 06:30:00|5938.5|5936.7|5935.2|5933.4|5938.5|5936.7|5934.2|5932.4|114
1746081300000|2025-05-01 06:35:00|5935.3|5933.5|5935.8|5934|5935.8|5934|5933.9|5932.1|113
1746081600000|2025-05-01 06:40:00|5935.7|5933.9|5935.6|5933.8|5938.8|5936.4|5934.8|5933|147
1746081900000|2025-05-01 06:45:00|5935.5|5933.7|5933.2|5931.4|5935.6|5933.8|5932.7|5930.9|111
1746082200000|2025-05-01 06:50:00|5933.4|5931.6|5936.7|5934.9|5937.1|5935.3|5933|5931.2|153
1746082500000|2025-05-01 06:55:00|5936.6|5934.8|5934.5|5932.7|5936.8|5935|5932.9|5931.1|204
1746082800000|2025-05-01 07:00:00|5934.2|5932.4|5932.1|5930.3|5934.2|5932.4|5930.8|5929|243
1746083100000|2025-05-01 07:05:00|5931.9|5930.1|5925.4|5923.6|5933.4|5931.6|5925|5922.8|251
1746083400000|2025-05-01 07:10:00|5925.5|5923.7|5927.1|5925.3|5927.2|5925.4|5924.6|5922.8|174
1746083700000|2025-05-01 07:15:00|5927|5925.2|5924.8|5923|5928.4|5926.6|5924.3|5922.1|181
1746084000000|2025-05-01 07:20:00|5924.7|5922.9|5925.2|5923.4|5926.6|5924.8|5923.7|5921.9|167
1746084300000|2025-05-01 07:25:00|5925.3|5923.5|5926.1|5924.3|5928.8|5926.4|5924.6|5922.8|111
1746084600000|2025-05-01 07:30:00|5926.2|5924.4|5928|5926.2|5930.4|5928.6|5926.1|5924.3|150
1746084900000|2025-05-01 07:35:00|5927.8|5926|5926.8|5925|5930.3|5928|5926.4|5924.3|174
1746085200000|2025-05-01 07:40:00|5927|5925.2|5929.2|5927.4|5929.3|5927.5|5926.1|5924.1|107
1746085500000|2025-05-01 07:45:00|5929|5927.2|5929.1|5927.3|5930|5928.2|5928.7|5926.9|130
1746085800000|2025-05-01 07:50:00|5929|5927.2|5926.5|5924.7|5929.9|5928.1|5926.4|5924.6|132
1746086100000|2025-05-01 07:55:00|5926.4|5924.6|5925.7|5923.9|5927.6|5925.8|5924.5|5922.7|171
1746086400000|2025-05-01 08:00:00|5925.6|5923.8|5926.3|5924.5|5926.6|5924.8|5924.3|5922.5|190
1746086700000|2025-05-01 08:05:00|5926.5|5924.7|5927.6|5925.8|5928.3|5926.5|5926.1|5924.3|167
1746087000000|2025-05-01 08:10:00|5927.5|5925.7|5926.7|5924.9|5929.7|5927.9|5926.4|5924.4|125
1746087300000|2025-05-01 08:15:00|5926.9|5925.1|5932.3|5929.3|5932.4|5929.4|5926.6|5924.8|133
1746087600000|2025-05-01 08:20:00|5932.2|5929.2|5934|5932.2|5934.7|5932.4|5931.5|5928.5|153
1746087900000|2025-05-01 08:25:00|5934.1|5932.3|5934.8|5933|5935.1|5933.3|5932.7|5930.9|117
1746088200000|2025-05-01 08:30:00|5934.9|5933.1|5932.2|5930.4|5935|5933.2|5931.5|5929.7|115
1746088500000|2025-05-01 08:35:00|5932.4|5930.6|5930.5|5928.7|5932.7|5930.9|5930.4|5928.6|104
1746088800000|2025-05-01 08:40:00|5930.4|5928.6|5928.6|5926.8|5930.8|5929|5927.8|5926|106
1746089100000|2025-05-01 08:45:00|5928.8|5927|5928.2|5926.4|5929.3|5927.5|5927.9|5926.1|84
1746089400000|2025-05-01 08:50:00|5928.3|5926.5|5930.1|5928.3|5930.1|5928.3|5927.8|5926|101
1746089700000|2025-05-01 08:55:00|5930|5928.2|5929.1|5927.3|5930.3|5928.5|5928.2|5926.4|112
1746090000000|2025-05-01 09:00:00|5929|5927.2|5932.5|5930.7|5934.6|5932.3|5929|5927.2|139
1746090300000|2025-05-01 09:05:00|5932.4|5930.6|5931.1|5929.3|5933.5|5931.7|5931.1|5929.3|96
1746090600000|2025-05-01 09:10:00|5931|5929.2|5928.1|5926.3|5931|5929.2|5927.8|5926|98
1746090900000|2025-05-01 09:15:00|5927.9|5926.1|5929.7|5927.9|5929.7|5927.9|5926.2|5924.4|115
1746091200000|2025-05-01 09:20:00|5929.6|5927.8|5928.6|5926.8|5929.9|5927.8|5928.4|5925.9|67
1746091500000|2025-05-01 09:25:00|5928.5|5926.7|5926.6|5924.8|5928.5|5926.7|5926.5|5924.7|71
1746091800000|2025-05-01 09:30:00|5926.5|5924.7|5925.7|5923.9|5927.1|5925.3|5925.4|5923.6|92
1746092100000|2025-05-01 09:35:00|5925.8|5924|5924.4|5922.6|5926|5924.2|5923.3|5921.5|89
1746092400000|2025-05-01 09:40:00|5924.5|5922.7|5923.6|5921.8|5925.1|5923.3|5923.2|5921|96
1746092700000|2025-05-01 09:45:00|5923.7|5921.9|5922.6|5920.8|5924|5921.9|5920.7|5918.9|108
1746093000000|2025-05-01 09:50:00|5922.8|5921|5922.9|5921.1|5924.1|5922.3|5922.1|5920.3|75
1746093300000|2025-05-01 09:55:00|5922.8|5921|5917.7|5915.9|5922.8|5921|5916.8|5914.8|153
1746093600000|2025-05-01 10:00:00|5917.8|5916|5916.1|5914.3|5918.6|5916.3|5913.9|5912.1|134
1746093900000|2025-05-01 10:05:00|5916|5914.2|5919.2|5917.4|5919.3|5917.5|5914.6|5912.8|101
1746094200000|2025-05-01 10:10:00|5919.1|5917.3|5920.2|5918.4|5920.2|5918.4|5918.2|5916.4|105
1746094500000|2025-05-01 10:15:00|5920.1|5918.3|5920.6|5918.8|5922.8|5921|5919.8|5918|124
1746094800000|2025-05-01 10:20:00|5920.7|5918.9|5920.1|5918.3|5921.6|5919.8|5919.3|5917.5|100
1746095100000|2025-05-01 10:25:00|5920|5918.2|5919|5917.2|5920.7|5918.9|5918.8|5917|110
1746095400000|2025-05-01 10:30:00|5919.1|5917.3|5920.6|5918.8|5921.3|5919.5|5919|5917.2|72
1746095700000|2025-05-01 10:35:00|5920.7|5918.9|5925.7|5923.9|5926.2|5924.4|5920.7|5918.9|103
1746096000000|2025-05-01 10:40:00|5925.8|5924|5927.1|5925.3|5927.1|5925.3|5924.6|5922.8|88
1746096300000|2025-05-01 10:45:00|5927.2|5925.4|5926.6|5924.8|5927.3|5925.5|5925.1|5923.3|127
1746096600000|2025-05-01 10:50:00|5926.8|5925|5930.6|5928.8|5930.6|5928.8|5926.3|5924.5|114
1746096900000|2025-05-01 10:55:00|5930.5|5928.7|5931.5|5928.5|5931.9|5929.2|5929.9|5927.6|106
1746097200000|2025-05-01 11:00:00|5931.4|5928.4|5931.4|5929.6|5931.8|5929.9|5929.3|5927.2|129
1746097500000|2025-05-01 11:05:00|5931.5|5929.7|5927.4|5925.6|5931.5|5929.7|5925.7|5923.9|127
1746097800000|2025-05-01 11:10:00|5927.5|5925.7|5928|5926.2|5929.4|5927.6|5926.9|5924.8|97
1746098100000|2025-05-01 11:15:00|5927.9|5926.1|5929.8|5928|5931.7|5929.9|5927.2|5925.4|177
1746098400000|2025-05-01 11:20:00|5929.7|5927.9|5930|5928.2|5931.5|5929.7|5928.7|5926.9|124
1746098700000|2025-05-01 11:25:00|5930.1|5928.3|5930.1|5928.3|5931.5|5929.7|5929.4|5927.6|94
1746099000000|2025-05-01 11:30:00|5930.2|5928.4|5930.6|5928.8|5930.9|5929.1|5929.2|5927.4|105
1746099300000|2025-05-01 11:35:00|5930.5|5928.7|5933.6|5931.8|5934.3|5932.5|5930|5928.2|117
1746099600000|2025-05-01 11:40:00|5933.8|5932|5928.5|5926.7|5933.8|5932|5928.3|5926.5|115
1746099900000|2025-05-01 11:45:00|5928.6|5926.8|5925.1|5923.3|5929.4|5927|5924.8|5923|165
1746100200000|2025-05-01 11:50:00|5924.9|5923.1|5923.8|5922|5927.4|5925.4|5923.8|5922|159
1746100500000|2025-05-01 11:55:00|5923.7|5921.9|5925.5|5923.7|5926.3|5924.1|5923.7|5921.9|140
1746100800000|2025-05-01 12:00:00|5925.4|5923.6|5925.2|5923.4|5925.4|5923.6|5922.8|5921|157
1746101100000|2025-05-01 12:05:00|5925.3|5923.5|5923.7|5921.9|5925.8|5924|5923.6|5921.8|103
1746101400000|2025-05-01 12:10:00|5923.2|5921.4|5922|5920.2|5923.5|5921.7|5921.2|5919.4|154
1746101700000|2025-05-01 12:15:00|5921.9|5920.1|5922.2|5920.4|5922.4|5920.6|5920.7|5918.9|137
1746102000000|2025-05-01 12:20:00|5922.3|5920.5|5920.6|5918.8|5922.9|5921.1|5920.6|5918.8|135
1746102300000|2025-05-01 12:25:00|5920.8|5919|5921.2|5918|5922.2|5920.4|5918.8|5916.6|134
1746102600000|2025-05-01 12:30:00|5921.1|5917.1|5926.5|5924.7|5929.1|5926.5|5918.3|5914.3|507
1746102900000|2025-05-01 12:35:00|5926.6|5924.8|5924.9|5923.1|5928.9|5927.1|5923.4|5921.6|282
1746103200000|2025-05-01 12:40:00|5925|5923.2|5920.1|5918.3|5925.1|5923.3|5920.1|5918.3|234
1746103500000|2025-05-01 12:45:00|5920.2|5918.4|5920.5|5918.7|5922.4|5920.6|5918.6|5916.8|220
1746103800000|2025-05-01 12:50:00|5920.3|5918.5|5923.6|5921.8|5923.6|5921.8|5919.6|5917.8|230
1746104100000|2025-05-01 12:55:00|5923.4|5921.6|5918.2|5916.4|5923.9|5922.1|5917.8|5916|181
1746104400000|2025-05-01 13:00:00|5918.1|5916.3|5917.7|5915.9|5918.1|5916.3|5915.1|5913.3|205
1746104700000|2025-05-01 13:05:00|5917.6|5915.8|5921.6|5919.8|5922.9|5921.1|5916.8|5915|205
1746105000000|2025-05-01 13:10:00|5921.8|5920|5921.1|5919.3|5925.2|5923.4|5921.1|5919.3|244
1746105300000|2025-05-01 13:15:00|5921.2|5919.4|5917.7|5915.9|5921.2|5919.4|5917.5|5915.7|187
1746105600000|2025-05-01 13:20:00|5917.6|5915.8|5921.7|5919.9|5921.8|5920|5917.6|5915.8|164
1746105900000|2025-05-01 13:25:00|5921.5|5919.7|5924.6|5922.8|5924.7|5922.9|5921.5|5919.7|164
1746106200000|2025-05-01 13:30:00|5924.2|5922.4|5919.3|5917.5|5924.2|5922.4|5918.7|5916.9|294
1746106500000|2025-05-01 13:35:00|5919.1|5917.3|5921|5919.2|5923.1|5921.3|5918.9|5917.1|303
1746106800000|2025-05-01 13:40:00|5921.1|5919.3|5921.7|5918.7|5922.2|5920|5919.8|5918|172
1746107100000|2025-05-01 13:45:00|5922|5919|5922.8|5921|5923.5|5921.2|5920|5918.2|240
1746107400000|2025-05-01 13:50:00|5922.9|5921.1|5925.2|5923.4|5926.2|5924.4|5922.7|5920.9|234
1746107700000|2025-05-01 13:55:00|5925.1|5923.3|5922.2|5918.2|5925.1|5923.3|5922.2|5918.2|176
1746108000000|2025-05-01 14:00:00|5918.2|5914.2|5920.7|5918.9|5925|5921|5917|5914.2|412
1746108300000|2025-05-01 14:05:00|5920.8|5919|5913|5911.2|5923.1|5921.3|5911.9|5910.1|424
1746108600000|2025-05-01 14:10:00|5912.8|5911|5913.3|5911.5|5914.4|5912.6|5910.9|5909.1|341
1746108900000|2025-05-01 14:15:00|5913.4|5911.6|5912.6|5910.8|5915.6|5913.8|5910.7|5908.9|273
1746109200000|2025-05-01 14:20:00|5912.7|5910.9|5911.5|5909.7|5913.5|5911.7|5910.2|5908.4|295
1746109500000|2025-05-01 14:25:00|5911.4|5909.6|5911.9|5910.1|5914.7|5912.9|5910.9|5909.1|305
1746109800000|2025-05-01 14:30:00|5912|5910.2|5908.7|5906.9|5912.5|5910.7|5905.7|5903.4|321
1746110100000|2025-05-01 14:35:00|5908.9|5907.1|5912|5910.2|5912.4|5910.6|5907.5|5905.7|254
1746110400000|2025-05-01 14:40:00|5911.9|5910.1|5911.4|5909.6|5913.2|5911.1|5909.8|5908|247
1746110700000|2025-05-01 14:45:00|5911.6|5909.8|5912.4|5910.6|5913.4|5911.6|5910.7|5908.8|245
1746111000000|2025-05-01 14:50:00|5912.5|5910.7|5906|5904.2|5912.8|5910.8|5905.3|5903.1|298
1746111300000|2025-05-01 14:55:00|5906.1|5904.3|5909.3|5907.5|5911.5|5908.5|5905.6|5903.8|321
1746111600000|2025-05-01 15:00:00|5909.2|5907.4|5914.2|5912.4|5914.3|5912.5|5908.5|5906.5|303
1746111900000|2025-05-01 15:05:00|5914.4|5912.6|5912.4|5910.6|5916.9|5915.1|5912.2|5910.4|232
1746112200000|2025-05-01 15:10:00|5912.6|5910.8|5914.6|5912.8|5916.2|5914.4|5912.6|5910.8|278
1746112500000|2025-05-01 15:15:00|5914.7|5912.9|5911.5|5909.7|5915.7|5913.9|5911.3|5909.5|304
1746112800000|2025-05-01 15:20:00|5911.7|5909.9|5909.8|5908|5913|5911.2|5908.6|5906.8|203
1746113100000|2025-05-01 15:25:00|5909.9|5908.1|5912.3|5910.5|5913.7|5911.9|5909.7|5907.9|153
1746113400000|2025-05-01 15:30:00|5912.5|5910.7|5908.4|5905.4|5912.8|5911|5907.1|5905.3|184
1746113700000|2025-05-01 15:35:00|5908.5|5905.5|5904.1|5902.3|5908.5|5905.9|5903.5|5901.7|152
1746114000000|2025-05-01 15:40:00|5903.9|5902.1|5899.5|5897.7|5904.2|5902.4|5898.9|5897.1|192
1746114300000|2025-05-01 15:45:00|5899.6|5897.8|5897.6|5895.8|5899.8|5898|5895.9|5894.1|213
1746114600000|2025-05-01 15:50:00|5897.7|5895.9|5896.2|5894.4|5898.3|5896.5|5895.7|5893.5|168
1746114900000|2025-05-01 15:55:00|5896.1|5894.3|5901|5898|5901.2|5898.9|5896|5894.2|228
1746115200000|2025-05-01 16:00:00|5900.8|5897.8|5896.2|5894.4|5900.9|5898.5|5894.7|5892.9|226
1746115500000|2025-05-01 16:05:00|5896.3|5894.5|5897.3|5895.5|5899.4|5897.6|5896.3|5894.1|133
1746115800000|2025-05-01 16:10:00|5897.2|5895.4|5899.5|5897.7|5899.8|5898|5896.6|5894.8|150
1746116100000|2025-05-01 16:15:00|5899.3|5897.5|5898.5|5896.7|5899.8|5897.6|5897.5|5895.7|136
1746116400000|2025-05-01 16:20:00|5898.6|5896.8|5898.5|5895.5|5899|5897.2|5897.1|5895.3|138
1746116700000|2025-05-01 16:25:00|5898|5896.2|5899.7|5897.9|5900.4|5898.6|5897.8|5895.3|138
1746117000000|2025-05-01 16:30:00|5899.6|5897.8|5900.5|5898.7|5901.3|5899.5|5898.9|5896.6|91
1746117300000|2025-05-01 16:35:00|5900.6|5898.8|5901.2|5899.4|5902.4|5900|5900.3|5898.5|81
1746117600000|2025-05-01 16:40:00|5901.1|5899.3|5900.5|5898.7|5901.7|5899.9|5900|5898.2|87
1746117900000|2025-05-01 16:45:00|5900.3|5898.5|5901.6|5899.8|5902.3|5900.5|5900.2|5898.4|91
1746118200000|2025-05-01 16:50:00|5901.8|5900|5903.1|5901.3|5903.5|5901.7|5901.6|5899.8|74
1746118500000|2025-05-01 16:55:00|5902.9|5901.1|5904.4|5901.4|5905.1|5901.9|5902.3|5900.1|61
1746118800000|2025-05-01 17:00:00|5904.6|5901.6|5902.8|5901|5905.5|5903.3|5902.8|5901|82
1746119100000|2025-05-01 17:05:00|5902.7|5900.9|5903.8|5902|5903.9|5902.1|5901.8|5900|83
1746119400000|2025-05-01 17:10:00|5903.9|5902.1|5905.3|5903.5|5905.3|5903.5|5902.8|5901|75
1746119700000|2025-05-01 17:15:00|5905.5|5903.7|5906.6|5904.8|5907.4|5905.6|5905.2|5903.4|80
1746120000000|2025-05-01 17:20:00|5906.4|5904.6|5905.2|5903.4|5907.2|5905.4|5904.8|5903|76
1746120300000|2025-05-01 17:25:00|5905.4|5903.6|5903.1|5901.3|5905.8|5904|5902.9|5901.1|107
1746120600000|2025-05-01 17:30:00|5903|5901.2|5903.3|5901.5|5904|5901.6|5902.3|5900.5|100
1746120900000|2025-05-01 17:35:00|5903.2|5901.4|5901.7|5899.9|5903.7|5901.9|5901.4|5899.6|57
1746121200000|2025-05-01 17:40:00|5901.5|5899.7|5900.4|5898.6|5902.4|5900.5|5900.4|5898.6|90
1746121500000|2025-05-01 17:45:00|5900.5|5898.7|5900.1|5898.3|5901|5899.2|5898.5|5896.7|107
1746121800000|2025-05-01 17:50:00|5900.2|5898.4|5901.2|5899.4|5901.5|5899.7|5899.4|5897.6|99
1746122100000|2025-05-01 17:55:00|5901|5899.2|5900.8|5899|5901.5|5899.7|5900.2|5897.9|89
1746122400000|2025-05-01 18:00:00|5900.6|5898.8|5897.9|5896.1|5900.6|5898.8|5897|5895.2|131
1746122700000|2025-05-01 18:05:00|5898.1|5896.3|5902.1|5900.3|5902.1|5900.3|5898.1|5896.3|93
1746123000000|2025-05-01 18:10:00|5902.2|5900.4|5904.6|5902.8|5905.1|5903.3|5902|5900.2|88
1746123300000|2025-05-01 18:15:00|5904.4|5902.6|5904.3|5902.5|5907.2|5905.4|5904.1|5902.3|110
1746123600000|2025-05-01 18:20:00|5904.1|5902.3|5903.4|5901.6|5905|5903.2|5902.4|5900.6|155
1746123900000|2025-05-01 18:25:00|5903.3|5901.5|5903.2|5901.4|5903.5|5901.7|5901.3|5899.5|102
1746124200000|2025-05-01 18:30:00|5903.1|5901.3|5905.9|5904.1|5906.6|5904.6|5903|5901.2|129
1746124500000|2025-05-01 18:35:00|5906.1|5904.3|5908.7|5906.9|5908.8|5907|5906|5904.2|111
1746124800000|2025-05-01 18:40:00|5908.6|5906.8|5911.3|5909.5|5911.9|5910.1|5908.3|5906.5|103
1746125100000|2025-05-01 18:45:00|5911.2|5909.4|5913.7|5911.9|5915|5913.2|5911.2|5909.2|62
1746125400000|2025-05-01 18:50:00|5913.8|5912|5909.9|5908.1|5913.8|5912|5909.9|5908.1|142
1746125700000|2025-05-01 18:55:00|5909.8|5908|5908.9|5905.9|5909.8|5908|5907.9|5905.9|114
1746126000000|2025-05-01 19:00:00|5909.1|5906.1|5908.3|5906.5|5909.6|5907.2|5906.6|5904.8|97
1746126300000|2025-05-01 19:05:00|5908.4|5906.6|5908.1|5906.3|5909.6|5907.8|5908.1|5906.3|79
1746126600000|2025-05-01 19:10:00|5908|5906.2|5908.5|5906.7|5908.5|5906.7|5907.1|5905.3|66
1746126900000|2025-05-01 19:15:00|5908.4|5906.6|5911.1|5908.1|5911.1|5908.8|5907.4|5905.6|80
1746127200000|2025-05-01 19:20:00|5911|5908|5910.6|5908.8|5911.5|5909.3|5909.9|5907.9|54
1746127500000|2025-05-01 19:25:00|5910.5|5908.7|5911.1|5909.3|5911.5|5909.7|5910.1|5907.4|39
1746127800000|2025-05-01 19:30:00|5911.2|5909.4|5911.9|5910.1|5913|5911.2|5911.2|5909.4|70
1746128100000|2025-05-01 19:35:00|5911.7|5909.9|5911.6|5909.8|5913.4|5911|5911.2|5909.4|77
1746128400000|2025-05-01 19:40:00|5911.8|5910|5911.6|5909.8|5913.2|5911.4|5910.7|5908.9|84
1746128700000|2025-05-01 19:45:00|5912.1|5908.8|5911.7|5909.9|5912.3|5910.2|5910.7|5908.8|67
1746129000000|2025-05-01 19:50:00|5911.8|5910|5910.9|5909.1|5912|5910|5910.6|5908.4|68
1746129300000|2025-05-01 19:55:00|5911|5909.2|5908.6|5906.8|5912.1|5910.3|5908.2|5906.4|120
1746129600000|2025-05-01 20:00:00|5908.7|5906.9|5908.4|5906.6|5909.3|5907.5|5907.6|5905.8|95
1746129900000|2025-05-01 20:05:00|5909|5905.6|5907.7|5905.9|5910.1|5907.7|5907.7|5905.4|50
1746130200000|2025-05-01 20:10:00|5907.6|5905.8|5909.8|5908|5910.1|5908.1|5906.9|5905.1|40
1746130500000|2025-05-01 20:15:00|5909.9|5908.1|5908.3|5906.5|5910.4|5908.1|5908.3|5905.6|35
1746130800000|2025-05-01 20:20:00|5908.4|5906.6|5908.8|5907|5910|5907.5|5908.4|5905.7|36
1746131100000|2025-05-01 20:25:00|5908.9|5907.1|5905.6|5903.8|5908.9|5907.1|5905.4|5903.4|50
1746131400000|2025-05-01 20:30:00|5905.8|5904|5906.8|5903.8|5906.9|5904.3|5904.7|5902.9|72
1746131700000|2025-05-01 20:35:00|5907.1|5904.1|5907.8|5904.8|5908|5904.9|5906.5|5903.5|43
1746132000000|2025-05-01 20:40:00|5907.3|5904.3|5907.1|5904.1|5907.3|5904.3|5905.7|5902.6|48
1746132300000|2025-05-01 20:45:00|5907.2|5904.2|5909.6|5906.6|5909.6|5906.6|5907.2|5904.2|53
1746132600000|2025-05-01 20:50:00|5909.5|5906.5|5910|5907|5910.9|5907.9|5909.3|5906.3|42
1746132900000|2025-05-01 20:55:00|5910.9|5906.1|5908.9|5903.9|5910.9|5906.1|5908.4|5903.6|44
1746133200000|2025-05-01 21:00:00|5910.7|5904.9|5914.8|5909|5914.8|5909|5910.7|5904.9|3
1746133500000|2025-05-01 21:05:00|5913.5|5907.7|5914.3|5908.5|5914.3|5908.5|5913.5|5907.7|2
1746133800000|2025-05-01 21:10:00|5914.2|5908.4|5915.1|5909.3|5915.1|5909.3|5911.4|5905.6|39
1746134100000|2025-05-01 21:15:00|5915.2|5909.4|5914.8|5909|5915.4|5909.6|5912.9|5907.1|22
1746134400000|2025-05-01 21:20:00|5913.2|5907.4|5912.9|5907.1|5914.9|5909.1|5911.1|5905.3|61
1746134700000|2025-05-01 21:25:00|5913.2|5907.4|5913.2|5907.4|5913.2|5907.4|5912.2|5906.4|4
1746135000000|2025-05-01 21:30:00|5913|5907.2|5908.9|5903.1|5913|5907.2|5908.8|5903|77
1746135300000|2025-05-01 21:35:00|5909|5903.2|5909.5|5903.7|5912.2|5906.4|5908.9|5903.1|86
1746135600000|2025-05-01 21:40:00|5909.6|5903.8|5909.1|5903.3|5909.8|5904|5909|5903.2|76
1746135900000|2025-05-01 21:45:00|5909|5903.2|5910.3|5904.5|5910.7|5904.9|5908.8|5903|94
1746136200000|2025-05-01 21:50:00|5911.9|5906.1|5909.8|5904|5911.9|5906.1|5909.3|5903.5|76
1746136500000|2025-05-01 21:55:00|5909.9|5904.1|5910.7|5904.9|5911.3|5905.5|5909.6|5903.8|53
1746136800000|2025-05-01 22:00:00|5910.4|5904.6|5910.1|5904.3|5912.4|5906.6|5909.7|5903.9|37
1746137100000|2025-05-01 22:05:00|5909.2|5905.2|5909|5905|5909.4|5905.4|5908.1|5904.1|27
1746137400000|2025-05-01 22:10:00|5908.9|5904.9|5906.4|5903.4|5909.2|5905.2|5906|5902.7|33
1746137700000|2025-05-01 22:15:00|5906.5|5903.5|5908.8|5904.8|5908.9|5905.8|5906.5|5903.5|37
1746138000000|2025-05-01 22:20:00|5908.7|5904.7|5909.9|5905.9|5909.9|5905.9|5907.8|5904.3|31
1746138300000|2025-05-01 22:25:00|5909.8|5905.8|5910.3|5906.3|5910.5|5906.5|5909|5905|25
1746138600000|2025-05-01 22:30:00|5910.5|5906.5|5907.8|5904.4|5910.5|5906.5|5907.3|5903.6|113
1746138900000|2025-05-01 22:35:00|5907.9|5904.5|5908.9|5905.4|5910.4|5906.9|5907.8|5904.4|117
1746139200000|2025-05-01 22:40:00|5908.8|5906.1|5907.5|5903.5|5909.6|5906.1|5907.5|5903.5|117
1746139500000|2025-05-01 22:45:00|5907.6|5903.6|5908.1|5904.1|5908.3|5904.3|5906.7|5903.3|66
1746139800000|2025-05-01 22:50:00|5908.3|5904.3|5908.1|5904.1|5908.6|5904.6|5907.9|5903.9|36
1746140100000|2025-05-01 22:55:00|5907.8|5903.8|5907.3|5904.3|5907.9|5904.6|5906.8|5903.7|49
1746140400000|2025-05-01 23:00:00|5907.4|5904.4|5906.1|5904.3|5907.6|5904.9|5906.1|5903.5|60
1746140700000|2025-05-01 23:05:00|5906.3|5904.5|5906.3|5902.3|5907|5904.7|5905.1|5902.2|41
1746141000000|2025-05-01 23:10:00|5905.3|5903.5|5907.2|5904.2|5907.6|5905.2|5904.5|5902.7|53
1746141300000|2025-05-01 23:15:00|5907.5|5903.8|5910|5907|5910|5907|5907.1|5903.8|42
1746141600000|2025-05-01 23:20:00|5910.2|5907.2|5911.2|5909.4|5911.6|5909.5|5910.2|5907.2|35
1746141900000|2025-05-01 23:25:00|5911.1|5909.3|5909.8|5908|5911.9|5909.3|5909.6|5907.6|41
1746142200000|2025-05-01 23:30:00|5909.9|5908.1|5909.6|5907.8|5911|5908.1|5908.3|5906.5|47
1746142500000|2025-05-01 23:35:00|5909.7|5907.9|5907.7|5905.9|5910.2|5908|5907.7|5905.9|32
1746142800000|2025-05-01 23:40:00|5907.9|5906.1|5908.7|5906.9|5908.8|5907|5907.1|5905.3|69
1746143100000|2025-05-01 23:45:00|5908.8|5907|5912|5910.2|5912|5910.2|5908.6|5906.8|63
1746143400000|2025-05-01 23:50:00|5912.2|5910.4|5915.9|5914.1|5916|5914.2|5911.8|5910|87
1746143700000|2025-05-01 23:55:00|5915.7|5913.9|5913.2|5911.4|5915.9|5914.1|5913.1|5911.3|90
1746057600000|2025-05-01 00:00:00|5937.3|5934.3|5939.1|5937.3|5940.5|5938.7|5937.3|5934.3|205
1746057900000|2025-05-01 00:05:00|5939.2|5937.4|5937.7|5935.9|5939.3|5937.5|5936.3|5934.3|84
1746058200000|2025-05-01 00:10:00|5937.9|5936.1|5938.3|5936.5|5939.9|5937.2|5937.8|5936|75
1746058500000|2025-05-01 00:15:00|5938.4|5936.6|5940.2|5938.4|5940.8|5938.5|5937.8|5936|91
1746058800000|2025-05-01 00:20:00|5940.3|5938.5|5941.6|5939.8|5943.7|5941.7|5939.4|5936.9|115
1746059100000|2025-05-01 00:25:00|5941.5|5939.7|5941.4|5939.6|5943.4|5941.1|5940.9|5938.6|133
1746059400000|2025-05-01 00:30:00|5941.3|5939.5|5940.8|5939|5943.7|5941.9|5940.8|5939|120
1746059700000|2025-05-01 00:35:00|5940.7|5938.9|5941.1|5939.3|5941.7|5939.4|5939.8|5938|82
1746060000000|2025-05-01 00:40:00|5941.4|5939.6|5942.9|5941.1|5942.9|5941.1|5940.3|5938.5|66
1746060300000|2025-05-01 00:45:00|5943|5941.2|5944.2|5942.4|5945.2|5942.9|5942.3|5940.1|92
1746060600000|2025-05-01 00:50:00|5944.3|5942.5|5943.3|5941.5|5945|5943.2|5942.3|5940.5|160
1746060900000|2025-05-01 00:55:00|5942.9|5941.1|5945.5|5943.7|5945.7|5943.9|5942.9|5941.1|100
1746061200000|2025-05-01 01:00:00|5945.6|5943.8|5940.4|5938.6|5945.9|5944.1|5940.3|5938.5|122
1746061500000|2025-05-01 01:05:00|5940.5|5938.7|5941.6|5939.8|5942|5940.2|5937.9|5936.1|125
1746061800000|2025-05-01 01:10:00|5941.5|5939.7|5941.1|5939.3|5942.7|5939.8|5938.8|5936.5|126
1746062100000|2025-05-01 01:15:00|5941|5939.2|5939|5937.2|5941|5939.2|5938.5|5936.7|93
1746062400000|2025-05-01 01:20:00|5939.1|5937.3|5940.5|5938.7|5942|5940.2|5939|5937.2|88
1746062700000|2025-05-01 01:25:00|5940.7|5938.9|5939.3|5936.3|5941.3|5939.5|5938.8|5936|84
1746063000000|2025-05-01 01:30:00|5939|5936|5940.5|5938.7|5941|5939.2|5938.1|5936|75
1746063300000|2025-05-01 01:35:00|5940.6|5938.8|5940.1|5937.1|5940.9|5939.1|5938.6|5936.8|58
1746063600000|2025-05-01 01:40:00|5940|5937|5937.6|5935.8|5940|5937.7|5937|5934.7|81
1746063900000|2025-05-01 01:45:00|5937.7|5935.9|5935.4|5933.6|5938.7|5936.7|5934.3|5932.5|110
1746064200000|2025-05-01 01:50:00|5935.5|5933.7|5935.5|5933.7|5936.6|5934.8|5934.2|5932|116
1746064500000|2025-05-01 01:55:00|5935.4|5933.6|5936.4|5934.6|5936.5|5934.7|5934.7|5932.2|77
1746064800000|2025-05-01 02:00:00|5936.5|5934.7|5937.3|5935.5|5937.5|5935.7|5935.7|5933.3|66
1746065100000|2025-05-01 02:05:00|5937.2|5935.4|5939|5937.2|5940.4|5938.6|5937.2|5935.4|85
1746065400000|2025-05-01 02:10:00|5939.2|5937.4|5938.9|5937.1|5939.5|5937.7|5937|5935.2|55
1746065700000|2025-05-01 02:15:00|5938.7|5936.9|5940.1|5938.3|5940.4|5938.6|5938.7|5936.9|69
1746066000000|2025-05-01 02:20:00|5940|5938.2|5942|5940.2|5942.3|5940.5|5939.6|5937.8|68
1746066300000|2025-05-01 02:25:00|5941.8|5940|5942.2|5940.4|5942.5|5940.7|5940.6|5938.7|61
1746066600000|2025-05-01 02:30:00|5942.3|5940.5|5947.1|5944.1|5947.1|5944.1|5942.3|5940.5|143
1746066900000|2025-05-01 02:35:00|5947.5|5944.5|5952.1|5950.3|5952.3|5950.5|5946.7|5943.7|124
1746067200000|2025-05-01 02:40:00|5952|5950.2|5949.2|5947.4|5952|5950.2|5948.4|5946.6|147
1746067500000|2025-05-01 02:45:00|5949.1|5947.3|5946.8|5945|5949.4|5947.6|5946.5|5944.7|146
1746067800000|2025-05-01 02:50:00|5946.6|5944.8|5946.8|5945|5947.3|5945.5|5945.1|5943.3|103
1746068100000|2025-05-01 02:55:00|5946.9|5945.1|5947.8|5946|5948.9|5946.9|5946.9|5944.8|71
1746068400000|2025-05-01 03:00:00|5947.9|5946.1|5944.9|5943.1|5949.1|5946.7|5944|5942.1|172
1746068700000|2025-05-01 03:05:00|5945.1|5943.3|5937|5935.2|5945.5|5943.7|5937|5934.7|165
1746069000000|2025-05-01 03:10:00|5936.9|5935.1|5938.9|5937.1|5939.7|5937.9|5935.6|5933.1|135
1746069300000|2025-05-01 03:15:00|5938.8|5937|5941.8|5940|5942|5940.2|5938.5|5936.7|145
1746069600000|2025-05-01 03:20:00|5941.7|5939.9|5940.4|5938.6|5941.9|5940.1|5939|5937.2|119
1746069900000|2025-05-01 03:25:00|5940.1|5938.3|5939.3|5937.5|5940.8|5939|5938.2|5936.4|100
1746070200000|2025-05-01 03:30:00|5939.5|5937.7|5937.4|5935.6|5940.3|5938.5|5937|5935.2|129
1746070500000|2025-05-01 03:35:00|5937.3|5935.5|5939.9|5938.1|5939.9|5938.1|5937.3|5935.5|155
1746070800000|2025-05-01 03:40:00|5940|5938.2|5938.1|5936.3|5940|5938.2|5936.4|5934.6|140
1746071100000|2025-05-01 03:45:00|5938|5936.2|5941.6|5939.8|5943.1|5941.3|5937.6|5935.8|133
1746071400000|2025-05-01 03:50:00|5941.7|5939.9|5944.6|5942.8|5944.9|5943.1|5941.3|5939.4|98
1746071700000|2025-05-01 03:55:00|5944.7|5942.9|5943.5|5941.7|5945.6|5943.8|5943.4|5941.6|75
1746072000000|2025-05-01 04:00:00|5943.6|5941.8|5943.1|5941.3|5946.1|5944.3|5942.3|5940.5|156
1746072300000|2025-05-01 04:05:00|5943.2|5941.4|5942|5940.2|5943.2|5941.4|5938.2|5936.4|156
1746072600000|2025-05-01 04:10:00|5941.8|5940|5943.8|5942|5944.9|5943.1|5941.6|5939.6|108
1746072900000|2025-05-01 04:15:00|5943.9|5942.1|5942.6|5939.6|5944.1|5942.3|5942|5939.6|74
1746073200000|2025-05-01 04:20:00|5942.5|5939.5|5938.6|5936.8|5942.5|5939.5|5938|5936.2|123
1746073500000|2025-05-01 04:25:00|5938.5|5936.7|5940.9|5939.1|5941.2|5939.4|5938.3|5936.5|100
1746073800000|2025-05-01 04:30:00|5940.8|5939|5943|5941.2|5943.1|5941.3|5939.7|5937.9|82
1746074100000|2025-05-01 04:35:00|5943.1|5941.3|5943.5|5941.7|5944|5942.2|5940.7|5938.9|98
1746074400000|2025-05-01 04:40:00|5943.4|5941.6|5942.8|5941|5943.8|5942|5942|5940.2|103
1746074700000|2025-05-01 04:45:00|5944|5940|5942.4|5940.6|5944|5942.2|5941.9|5939.1|76
1746075000000|2025-05-01 04:50:00|5942.3|5940.5|5942.7|5940.9|5943.9|5941.7|5941.6|5939.6|66
1746075300000|2025-05-01 04:55:00|5942.8|5941|5942.2|5940.4|5942.8|5941|5941.2|5939.4|81
1746075600000|2025-05-01 05:00:00|5942.3|5940.5|5940.7|5938.9|5943|5941.2|5940.7|5938.8|89
1746075900000|2025-05-01 05:05:00|5940.8|5939|5940.3|5938.5|5942.6|5940.8|5938.9|5937.1|116
1746076200000|2025-05-01 05:10:00|5940.4|5938.6|5938.2|5936.4|5941.2|5939.4|5937.5|5935.7|61
1746076500000|2025-05-01 05:15:00|5938.3|5936.5|5940.2|5938.4|5941.2|5939.4|5937.8|5936|77
1746076800000|2025-05-01 05:20:00|5940.1|5938.3|5933|5931.2|5940.1|5938.3|5932.5|5930.7|133
1746077100000|2025-05-01 05:25:00|5933.2|5931.4|5930.5|5927.2|5933.2|5931.4|5929.4|5926.5|142
1746077400000|2025-05-01 05:30:00|5930.2|5927.4|5930.1|5928.3|5930.5|5928.5|5927.7|5924.7|128
1746077700000|2025-05-01 05:35:00|5930.2|5928.4|5932|5930.2|5933.8|5932|5930.2|5928.4|135
1746078000000|2025-05-01 05:40:00|5932.1|5930.3|5931.5|5929.7|5933.5|5931.7|5931.3|5929.5|103
1746078300000|2025-05-01 05:45:00|5931.3|5929.5|5928.1|5926.3|5931.3|5929.5|5927.4|5925.2|76
1746078600000|2025-05-01 05:50:00|5928|5926.2|5927.5|5925.7|5929.1|5927.3|5925.2|5923.4|152
1746078900000|2025-05-01 05:55:00|5927.6|5925.8|5929.1|5927.3|5929.8|5928|5927.6|5925.8|147
1746079200000|2025-05-01 06:00:00|5929|5927.2|5930|5928.2|5931|5929.2|5927.4|5925.6|176
1746079500000|2025-05-01 06:05:00|5929.9|5928.1|5935|5933.2|5935.9|5933.4|5929.9|5926.8|194
1746079800000|2025-05-01 06:10:00|5935.1|5933.3|5934.1|5932.3|5935.1|5933.3|5932.4|5930.6|178
1746080100000|2025-05-01 06:15:00|5934.2|5932.4|5935.8|5934|5936.1|5934.3|5932.7|5930.9|163
1746080400000|2025-05-01 06:20:00|5935.7|5933.9|5936.6|5934.8|5936.7|5934.9|5934.4|5932.6|161
1746080700000|2025-05-01 06:25:00|5936.7|5934.9|5938.7|5936.9|5938.7|5936.9|5935.6|5933.8|93
1746081000000|2025-05-01 06:30:00|5938.5|5936.7|5935.2|5933.4|5938.5|5936.7|5934.2|5932.4|114
1746081300000|2025-05-01 06:35:00|5935.3|5933.5|5935.8|5934|5935.8|5934|5933.9|5932.1|113
1746081600000|2025-05-01 06:40:00|5935.7|5933.9|5935.6|5933.8|5938.8|5936.4|5934.8|5933|147
1746081900000|2025-05-01 06:45:00|5935.5|5933.7|5933.2|5931.4|5935.6|5933.8|5932.7|5930.9|111
1746082200000|2025-05-01 06:50:00|5933.4|5931.6|5936.7|5934.9|5937.1|5935.3|5933|5931.2|153
1746082500000|2025-05-01 06:55:00|5936.6|5934.8|5934.5|5932.7|5936.8|5935|5932.9|5931.1|204
1746082800000|2025-05-01 07:00:00|5934.2|5932.4|5932.1|5930.3|5934.2|5932.4|5930.8|5929|243
1746083100000|2025-05-01 07:05:00|5931.9|5930.1|5925.4|5923.6|5933.4|5931.6|5925|5922.8|251
1746083400000|2025-05-01 07:10:00|5925.5|5923.7|5927.1|5925.3|5927.2|5925.4|5924.6|5922.8|174
1746083700000|2025-05-01 07:15:00|5927|5925.2|5924.8|5923|5928.4|5926.6|5924.3|5922.1|181
1746084000000|2025-05-01 07:20:00|5924.7|5922.9|5925.2|5923.4|5926.6|5924.8|5923.7|5921.9|167
1746084300000|2025-05-01 07:25:00|5925.3|5923.5|5926.1|5924.3|5928.8|5926.4|5924.6|5922.8|111
1746084600000|2025-05-01 07:30:00|5926.2|5924.4|5928|5926.2|5930.4|5928.6|5926.1|5924.3|150
1746084900000|2025-05-01 07:35:00|5927.8|5926|5926.8|5925|5930.3|5928|5926.4|5924.3|174
1746085200000|2025-05-01 07:40:00|5927|5925.2|5929.2|5927.4|5929.3|5927.5|5926.1|5924.1|107
1746085500000|2025-05-01 07:45:00|5929|5927.2|5929.1|5927.3|5930|5928.2|5928.7|5926.9|130
1746085800000|2025-05-01 07:50:00|5929|5927.2|5926.5|5924.7|5929.9|5928.1|5926.4|5924.6|132
1746086100000|2025-05-01 07:55:00|5926.4|5924.6|5925.7|5923.9|5927.6|5925.8|5924.5|5922.7|171
1746086400000|2025-05-01 08:00:00|5925.6|5923.8|5926.3|5924.5|5926.6|5924.8|5924.3|5922.5|190
1746086700000|2025-05-01 08:05:00|5926.5|5924.7|5927.6|5925.8|5928.3|5926.5|5926.1|5924.3|167
1746087000000|2025-05-01 08:10:00|5927.5|5925.7|5926.7|5924.9|5929.7|5927.9|5926.4|5924.4|125
1746087300000|2025-05-01 08:15:00|5926.9|5925.1|5932.3|5929.3|5932.4|5929.4|5926.6|5924.8|133
1746087600000|2025-05-01 08:20:00|5932.2|5929.2|5934|5932.2|5934.7|5932.4|5931.5|5928.5|153
1746087900000|2025-05-01 08:25:00|5934.1|5932.3|5934.8|5933|5935.1|5933.3|5932.7|5930.9|117
1746088200000|2025-05-01 08:30:00|5934.9|5933.1|5932.2|5930.4|5935|5933.2|5931.5|5929.7|115
1746088500000|2025-05-01 08:35:00|5932.4|5930.6|5930.5|5928.7|5932.7|5930.9|5930.4|5928.6|104
1746088800000|2025-05-01 08:40:00|5930.4|5928.6|5928.6|5926.8|5930.8|5929|5927.8|5926|106
1746089100000|2025-05-01 08:45:00|5928.8|5927|5928.2|5926.4|5929.3|5927.5|5927.9|5926.1|84
1746089400000|2025-05-01 08:50:00|5928.3|5926.5|5930.1|5928.3|5930.1|5928.3|5927.8|5926|101
1746089700000|2025-05-01 08:55:00|5930|5928.2|5929.1|5927.3|5930.3|5928.5|5928.2|5926.4|112
1746090000000|2025-05-01 09:00:00|5929|5927.2|5932.5|5930.7|5934.6|5932.3|5929|5927.2|139
1746090300000|2025-05-01 09:05:00|5932.4|5930.6|5931.1|5929.3|5933.5|5931.7|5931.1|5929.3|96
1746090600000|2025-05-01 09:10:00|5931|5929.2|5928.1|5926.3|5931|5929.2|5927.8|5926|98
1746090900000|2025-05-01 09:15:00|5927.9|5926.1|5929.7|5927.9|5929.7|5927.9|5926.2|5924.4|115
1746091200000|2025-05-01 09:20:00|5929.6|5927.8|5928.6|5926.8|5929.9|5927.8|5928.4|5925.9|67
1746091500000|2025-05-01 09:25:00|5928.5|5926.7|5926.6|5924.8|5928.5|5926.7|5926.5|5924.7|71
1746091800000|2025-05-01 09:30:00|5926.5|5924.7|5925.7|5923.9|5927.1|5925.3|5925.4|5923.6|92
1746092100000|2025-05-01 09:35:00|5925.8|5924|5924.4|5922.6|5926|5924.2|5923.3|5921.5|89
1746092400000|2025-05-01 09:40:00|5924.5|5922.7|5923.6|5921.8|5925.1|5923.3|5923.2|5921|96
1746092700000|2025-05-01 09:45:00|5923.7|5921.9|5922.6|5920.8|5924|5921.9|5920.7|5918.9|108
1746093000000|2025-05-01 09:50:00|5922.8|5921|5922.9|5921.1|5924.1|5922.3|5922.1|5920.3|75
1746093300000|2025-05-01 09:55:00|5922.8|5921|5917.7|5915.9|5922.8|5921|5916.8|5914.8|153
1746093600000|2025-05-01 10:00:00|5917.8|5916|5916.1|5914.3|5918.6|5916.3|5913.9|5912.1|134
1746093900000|2025-05-01 10:05:00|5916|5914.2|5919.2|5917.4|5919.3|5917.5|5914.6|5912.8|101
1746094200000|2025-05-01 10:10:00|5919.1|5917.3|5920.2|5918.4|5920.2|5918.4|5918.2|5916.4|105
1746094500000|2025-05-01 10:15:00|5920.1|5918.3|5920.6|5918.8|5922.8|5921|5919.8|5918|124
1746094800000|2025-05-01 10:20:00|5920.7|5918.9|5920.1|5918.3|5921.6|5919.8|5919.3|5917.5|100
1746095100000|2025-05-01 10:25:00|5920|5918.2|5919|5917.2|5920.7|5918.9|5918.8|5917|110
1746095400000|2025-05-01 10:30:00|5919.1|5917.3|5920.6|5918.8|5921.3|5919.5|5919|5917.2|72
1746095700000|2025-05-01 10:35:00|5920.7|5918.9|5925.7|5923.9|5926.2|5924.4|5920.7|5918.9|103
1746096000000|2025-05-01 10:40:00|5925.8|5924|5927.1|5925.3|5927.1|5925.3|5924.6|5922.8|88
1746096300000|2025-05-01 10:45:00|5927.2|5925.4|5926.6|5924.8|5927.3|5925.5|5925.1|5923.3|127
1746096600000|2025-05-01 10:50:00|5926.8|5925|5930.6|5928.8|5930.6|5928.8|5926.3|5924.5|114
1746096900000|2025-05-01 10:55:00|5930.5|5928.7|5931.5|5928.5|5931.9|5929.2|5929.9|5927.6|106
1746097200000|2025-05-01 11:00:00|5931.4|5928.4|5931.4|5929.6|5931.8|5929.9|5929.3|5927.2|129
1746097500000|2025-05-01 11:05:00|5931.5|5929.7|5927.4|5925.6|5931.5|5929.7|5925.7|5923.9|127
1746097800000|2025-05-01 11:10:00|5927.5|5925.7|5928|5926.2|5929.4|5927.6|5926.9|5924.8|97
1746098100000|2025-05-01 11:15:00|5927.9|5926.1|5929.8|5928|5931.7|5929.9|5927.2|5925.4|177
1746098400000|2025-05-01 11:20:00|5929.7|5927.9|5930|5928.2|5931.5|5929.7|5928.7|5926.9|124
1746098700000|2025-05-01 11:25:00|5930.1|5928.3|5930.1|5928.3|5931.5|5929.7|5929.4|5927.6|94
1746099000000|2025-05-01 11:30:00|5930.2|5928.4|5930.6|5928.8|5930.9|5929.1|5929.2|5927.4|105
1746099300000|2025-05-01 11:35:00|5930.5|5928.7|5933.6|5931.8|5934.3|5932.5|5930|5928.2|117
1746099600000|2025-05-01 11:40:00|5933.8|5932|5928.5|5926.7|5933.8|5932|5928.3|5926.5|115
1746099900000|2025-05-01 11:45:00|5928.6|5926.8|5925.1|5923.3|5929.4|5927|5924.8|5923|165
1746100200000|2025-05-01 11:50:00|5924.9|5923.1|5923.8|5922|5927.4|5925.4|5923.8|5922|159
1746100500000|2025-05-01 11:55:00|5923.7|5921.9|5925.5|5923.7|5926.3|5924.1|5923.7|5921.9|140
1746100800000|2025-05-01 12:00:00|5925.4|5923.6|5925.2|5923.4|5925.4|5923.6|5922.8|5921|157
1746101100000|2025-05-01 12:05:00|5925.3|5923.5|5923.7|5921.9|5925.8|5924|5923.6|5921.8|103
1746101400000|2025-05-01 12:10:00|5923.2|5921.4|5922|5920.2|5923.5|5921.7|5921.2|5919.4|154
1746101700000|2025-05-01 12:15:00|5921.9|5920.1|5922.2|5920.4|5922.4|5920.6|5920.7|5918.9|137
1746102000000|2025-05-01 12:20:00|5922.3|5920.5|5920.6|5918.8|5922.9|5921.1|5920.6|5918.8|135
1746102300000|2025-05-01 12:25:00|5920.8|5919|5921.2|5918|5922.2|5920.4|5918.8|5916.6|134
1746102600000|2025-05-01 12:30:00|5921.1|5917.1|5926.5|5924.7|5929.1|5926.5|5918.3|5914.3|507
1746102900000|2025-05-01 12:35:00|5926.6|5924.8|5924.9|5923.1|5928.9|5927.1|5923.4|5921.6|282
1746103200000|2025-05-01 12:40:00|5925|5923.2|5920.1|5918.3|5925.1|5923.3|5920.1|5918.3|234
1746103500000|2025-05-01 12:45:00|5920.2|5918.4|5920.5|5918.7|5922.4|5920.6|5918.6|5916.8|220
1746103800000|2025-05-01 12:50:00|5920.3|5918.5|5923.6|5921.8|5923.6|5921.8|5919.6|5917.8|230
1746104100000|2025-05-01 12:55:00|5923.4|5921.6|5918.2|5916.4|5923.9|5922.1|5917.8|5916|181
1746104400000|2025-05-01 13:00:00|5918.1|5916.3|5917.7|5915.9|5918.1|5916.3|5915.1|5913.3|205
1746104700000|2025-05-01 13:05:00|5917.6|5915.8|5921.6|5919.8|5922.9|5921.1|5916.8|5915|205
1746105000000|2025-05-01 13:10:00|5921.8|5920|5921.1|5919.3|5925.2|5923.4|5921.1|5919.3|244
1746105300000|2025-05-01 13:15:00|5921.2|5919.4|5917.7|5915.9|5921.2|5919.4|5917.5|5915.7|187
1746105600000|2025-05-01 13:20:00|5917.6|5915.8|5921.7|5919.9|5921.8|5920|5917.6|5915.8|164
1746105900000|2025-05-01 13:25:00|5921.5|5919.7|5924.6|5922.8|5924.7|5922.9|5921.5|5919.7|164
1746106200000|2025-05-01 13:30:00|5924.2|5922.4|5919.3|5917.5|5924.2|5922.4|5918.7|5916.9|294
1746106500000|2025-05-01 13:35:00|5919.1|5917.3|5921|5919.2|5923.1|5921.3|5918.9|5917.1|303
1746106800000|2025-05-01 13:40:00|5921.1|5919.3|5921.7|5918.7|5922.2|5920|5919.8|5918|172
1746107100000|2025-05-01 13:45:00|5922|5919|5922.8|5921|5923.5|5921.2|5920|5918.2|240
1746107400000|2025-05-01 13:50:00|5922.9|5921.1|5925.2|5923.4|5926.2|5924.4|5922.7|5920.9|234
1746107700000|2025-05-01 13:55:00|5925.1|5923.3|5922.2|5918.2|5925.1|5923.3|5922.2|5918.2|176
1746108000000|2025-05-01 14:00:00|5918.2|5914.2|5920.7|5918.9|5925|5921|5917|5914.2|412
1746108300000|2025-05-01 14:05:00|5920.8|5919|5913|5911.2|5923.1|5921.3|5911.9|5910.1|424
1746108600000|2025-05-01 14:10:00|5912.8|5911|5913.3|5911.5|5914.4|5912.6|5910.9|5909.1|341
1746108900000|2025-05-01 14:15:00|5913.4|5911.6|5912.6|5910.8|5915.6|5913.8|5910.7|5908.9|273
1746109200000|2025-05-01 14:20:00|5912.7|5910.9|5911.5|5909.7|5913.5|5911.7|5910.2|5908.4|295
1746109500000|2025-05-01 14:25:00|5911.4|5909.6|5911.9|5910.1|5914.7|5912.9|5910.9|5909.1|305
1746109800000|2025-05-01 14:30:00|5912|5910.2|5908.7|5906.9|5912.5|5910.7|5905.7|5903.4|321
1746110100000|2025-05-01 14:35:00|5908.9|5907.1|5912|5910.2|5912.4|5910.6|5907.5|5905.7|254
1746110400000|2025-05-01 14:40:00|5911.9|5910.1|5911.4|5909.6|5913.2|5911.1|5909.8|5908|247
1746110700000|2025-05-01 14:45:00|5911.6|5909.8|5912.4|5910.6|5913.4|5911.6|5910.7|5908.8|245
1746111000000|2025-05-01 14:50:00|5912.5|5910.7|5906|5904.2|5912.8|5910.8|5905.3|5903.1|298
1746111300000|2025-05-01 14:55:00|5906.1|5904.3|5909.3|5907.5|5911.5|5908.5|5905.6|5903.8|321
1746111600000|2025-05-01 15:00:00|5909.2|5907.4|5914.2|5912.4|5914.3|5912.5|5908.5|5906.5|303
1746111900000|2025-05-01 15:05:00|5914.4|5912.6|5912.4|5910.6|5916.9|5915.1|5912.2|5910.4|232
1746112200000|2025-05-01 15:10:00|5912.6|5910.8|5914.6|5912.8|5916.2|5914.4|5912.6|5910.8|278
1746112500000|2025-05-01 15:15:00|5914.7|5912.9|5911.5|5909.7|5915.7|5913.9|5911.3|5909.5|304
1746112800000|2025-05-01 15:20:00|5911.7|5909.9|5909.8|5908|5913|5911.2|5908.6|5906.8|203
1746113100000|2025-05-01 15:25:00|5909.9|5908.1|5912.3|5910.5|5913.7|5911.9|5909.7|5907.9|153
1746113400000|2025-05-01 15:30:00|5912.5|5910.7|5908.4|5905.4|5912.8|5911|5907.1|5905.3|184
1746113700000|2025-05-01 15:35:00|5908.5|5905.5|5904.1|5902.3|5908.5|5905.9|5903.5|5901.7|152
1746114000000|2025-05-01 15:40:00|5903.9|5902.1|5899.5|5897.7|5904.2|5902.4|5898.9|5897.1|192
1746114300000|2025-05-01 15:45:00|5899.6|5897.8|5897.6|5895.8|5899.8|5898|5895.9|5894.1|213
1746114600000|2025-05-01 15:50:00|5897.7|5895.9|5896.2|5894.4|5898.3|5896.5|5895.7|5893.5|168
1746114900000|2025-05-01 15:55:00|5896.1|5894.3|5901|5898|5901.2|5898.9|5896|5894.2|228
1746115200000|2025-05-01 16:00:00|5900.8|5897.8|5896.2|5894.4|5900.9|5898.5|5894.7|5892.9|226
1746115500000|2025-05-01 16:05:00|5896.3|5894.5|5897.3|5895.5|5899.4|5897.6|5896.3|5894.1|133
1746115800000|2025-05-01 16:10:00|5897.2|5895.4|5899.5|5897.7|5899.8|5898|5896.6|5894.8|150
1746116100000|2025-05-01 16:15:00|5899.3|5897.5|5898.5|5896.7|5899.8|5897.6|5897.5|5895.7|136
1746116400000|2025-05-01 16:20:00|5898.6|5896.8|5898.5|5895.5|5899|5897.2|5897.1|5895.3|138
1746116700000|2025-05-01 16:25:00|5898|5896.2|5899.7|5897.9|5900.4|5898.6|5897.8|5895.3|138
1746117000000|2025-05-01 16:30:00|5899.6|5897.8|5900.5|5898.7|5901.3|5899.5|5898.9|5896.6|91
1746117300000|2025-05-01 16:35:00|5900.6|5898.8|5901.2|5899.4|5902.4|5900|5900.3|5898.5|81
1746117600000|2025-05-01 16:40:00|5901.1|5899.3|5900.5|5898.7|5901.7|5899.9|5900|5898.2|87
1746117900000|2025-05-01 16:45:00|5900.3|5898.5|5901.6|5899.8|5902.3|5900.5|5900.2|5898.4|91
1746118200000|2025-05-01 16:50:00|5901.8|5900|5903.1|5901.3|5903.5|5901.7|5901.6|5899.8|74
1746118500000|2025-05-01 16:55:00|5902.9|5901.1|5904.4|5901.4|5905.1|5901.9|5902.3|5900.1|61
1746118800000|2025-05-01 17:00:00|5904.6|5901.6|5902.8|5901|5905.5|5903.3|5902.8|5901|82
1746119100000|2025-05-01 17:05:00|5902.7|5900.9|5903.8|5902|5903.9|5902.1|5901.8|5900|83
1746119400000|2025-05-01 17:10:00|5903.9|5902.1|5905.3|5903.5|5905.3|5903.5|5902.8|5901|75
1746119700000|2025-05-01 17:15:00|5905.5|5903.7|5906.6|5904.8|5907.4|5905.6|5905.2|5903.4|80
1746120000000|2025-05-01 17:20:00|5906.4|5904.6|5905.2|5903.4|5907.2|5905.4|5904.8|5903|76
1746120300000|2025-05-01 17:25:00|5905.4|5903.6|5903.1|5901.3|5905.8|5904|5902.9|5901.1|107
1746120600000|2025-05-01 17:30:00|5903|5901.2|5903.3|5901.5|5904|5901.6|5902.3|5900.5|100
1746120900000|2025-05-01 17:35:00|5903.2|5901.4|5901.7|5899.9|5903.7|5901.9|5901.4|5899.6|57
1746121200000|2025-05-01 17:40:00|5901.5|5899.7|5900.4|5898.6|5902.4|5900.5|5900.4|5898.6|90
1746121500000|2025-05-01 17:45:00|5900.5|5898.7|5900.1|5898.3|5901|5899.2|5898.5|5896.7|107
1746121800000|2025-05-01 17:50:00|5900.2|5898.4|5901.2|5899.4|5901.5|5899.7|5899.4|5897.6|99
1746122100000|2025-05-01 17:55:00|5901|5899.2|5900.8|5899|5901.5|5899.7|5900.2|5897.9|89
1746122400000|2025-05-01 18:00:00|5900.6|5898.8|5897.9|5896.1|5900.6|5898.8|5897|5895.2|131
1746122700000|2025-05-01 18:05:00|5898.1|5896.3|5902.1|5900.3|5902.1|5900.3|5898.1|5896.3|93
1746123000000|2025-05-01 18:10:00|5902.2|5900.4|5904.6|5902.8|5905.1|5903.3|5902|5900.2|88
1746123300000|2025-05-01 18:15:00|5904.4|5902.6|5904.3|5902.5|5907.2|5905.4|5904.1|5902.3|110
1746123600000|2025-05-01 18:20:00|5904.1|5902.3|5903.4|5901.6|5905|5903.2|5902.4|5900.6|155
1746123900000|2025-05-01 18:25:00|5903.3|5901.5|5903.2|5901.4|5903.5|5901.7|5901.3|5899.5|102
1746124200000|2025-05-01 18:30:00|5903.1|5901.3|5905.9|5904.1|5906.6|5904.6|5903|5901.2|129
1746124500000|2025-05-01 18:35:00|5906.1|5904.3|5908.7|5906.9|5908.8|5907|5906|5904.2|111
1746124800000|2025-05-01 18:40:00|5908.6|5906.8|5911.3|5909.5|5911.9|5910.1|5908.3|5906.5|103
1746125100000|2025-05-01 18:45:00|5911.2|5909.4|5913.7|5911.9|5915|5913.2|5911.2|5909.2|62
1746125400000|2025-05-01 18:50:00|5913.8|5912|5909.9|5908.1|5913.8|5912|5909.9|5908.1|142
1746125700000|2025-05-01 18:55:00|5909.8|5908|5908.9|5905.9|5909.8|5908|5907.9|5905.9|114
1746126000000|2025-05-01 19:00:00|5909.1|5906.1|5908.3|5906.5|5909.6|5907.2|5906.6|5904.8|97
1746126300000|2025-05-01 19:05:00|5908.4|5906.6|5908.1|5906.3|5909.6|5907.8|5908.1|5906.3|79
1746126600000|2025-05-01 19:10:00|5908|5906.2|5908.5|5906.7|5908.5|5906.7|5907.1|5905.3|66
1746126900000|2025-05-01 19:15:00|5908.4|5906.6|5911.1|5908.1|5911.1|5908.8|5907.4|5905.6|80
1746127200000|2025-05-01 19:20:00|5911|5908|5910.6|5908.8|5911.5|5909.3|5909.9|5907.9|54
1746127500000|2025-05-01 19:25:00|5910.5|5908.7|5911.1|5909.3|5911.5|5909.7|5910.1|5907.4|39
1746127800000|2025-05-01 19:30:00|5911.2|5909.4|5911.9|5910.1|5913|5911.2|5911.2|5909.4|70
1746128100000|2025-05-01 19:35:00|5911.7|5909.9|5911.6|5909.8|5913.4|5911|5911.2|5909.4|77
1746128400000|2025-05-01 19:40:00|5911.8|5910|5911.6|5909.8|5913.2|5911.4|5910.7|5908.9|84
1746128700000|2025-05-01 19:45:00|5912.1|5908.8|5911.7|5909.9|5912.3|5910.2|5910.7|5908.8|67
1746129000000|2025-05-01 19:50:00|5911.8|5910|5910.9|5909.1|5912|5910|5910.6|5908.4|68
1746129300000|2025-05-01 19:55:00|5911|5909.2|5908.6|5906.8|5912.1|5910.3|5908.2|5906.4|120
1746129600000|2025-05-01 20:00:00|5908.7|5906.9|5908.4|5906.6|5909.3|5907.5|5907.6|5905.8|95
1746129900000|2025-05-01 20:05:00|5909|5905.6|5907.7|5905.9|5910.1|5907.7|5907.7|5905.4|50
1746130200000|2025-05-01 20:10:00|5907.6|5905.8|5909.8|5908|5910.1|5908.1|5906.9|5905.1|40
1746130500000|2025-05-01 20:15:00|5909.9|5908.1|5908.3|5906.5|5910.4|5908.1|5908.3|5905.6|35
1746130800000|2025-05-01 20:20:00|5908.4|5906.6|5908.8|5907|5910|5907.5|5908.4|5905.7|36
1746131100000|2025-05-01 20:25:00|5908.9|5907.1|5905.6|5903.8|5908.9|5907.1|5905.4|5903.4|50
1746131400000|2025-05-01 20:30:00|5905.8|5904|5906.8|5903.8|5906.9|5904.3|5904.7|5902.9|72
1746131700000|2025-05-01 20:35:00|5907.1|5904.1|5907.8|5904.8|5908|5904.9|5906.5|5903.5|43
1746132000000|2025-05-01 20:40:00|5907.3|5904.3|5907.1|5904.1|5907.3|5904.3|5905.7|5902.6|48
1746132300000|2025-05-01 20:45:00|5907.2|5904.2|5909.6|5906.6|5909.6|5906.6|5907.2|5904.2|53
1746132600000|2025-05-01 20:50:00|5909.5|5906.5|5910|5907|5910.9|5907.9|5909.3|5906.3|42
1746132900000|2025-05-01 20:55:00|5910.9|5906.1|5908.9|5903.9|5910.9|5906.1|5908.4|5903.6|44
1746133200000|2025-05-01 21:00:00|5910.7|5904.9|5914.8|5909|5914.8|5909|5910.7|5904.9|3
1746133500000|2025-05-01 21:05:00|5913.5|5907.7|5914.3|5908.5|5914.3|5908.5|5913.5|5907.7|2
1746133800000|2025-05-01 21:10:00|5914.2|5908.4|5915.1|5909.3|5915.1|5909.3|5911.4|5905.6|39
1746134100000|2025-05-01 21:15:00|5915.2|5909.4|5914.8|5909|5915.4|5909.6|5912.9|5907.1|22
1746134400000|2025-05-01 21:20:00|5913.2|5907.4|5912.9|5907.1|5914.9|5909.1|5911.1|5905.3|61
1746134700000|2025-05-01 21:25:00|5913.2|5907.4|5913.2|5907.4|5913.2|5907.4|5912.2|5906.4|4
1746135000000|2025-05-01 21:30:00|5913|5907.2|5908.9|5903.1|5913|5907.2|5908.8|5903|77
1746135300000|2025-05-01 21:35:00|5909|5903.2|5909.5|5903.7|5912.2|5906.4|5908.9|5903.1|86
1746135600000|2025-05-01 21:40:00|5909.6|5903.8|5909.1|5903.3|5909.8|5904|5909|5903.2|76
1746135900000|2025-05-01 21:45:00|5909|5903.2|5910.3|5904.5|5910.7|5904.9|5908.8|5903|94
1746136200000|2025-05-01 21:50:00|5911.9|5906.1|5909.8|5904|5911.9|5906.1|5909.3|5903.5|76
1746136500000|2025-05-01 21:55:00|5909.9|5904.1|5910.7|5904.9|5911.3|5905.5|5909.6|5903.8|53
1746136800000|2025-05-01 22:00:00|5910.4|5904.6|5910.1|5904.3|5912.4|5906.6|5909.7|5903.9|37
1746137100000|2025-05-01 22:05:00|5909.2|5905.2|5909|5905|5909.4|5905.4|5908.1|5904.1|27
1746137400000|2025-05-01 22:10:00|5908.9|5904.9|5906.4|5903.4|5909.2|5905.2|5906|5902.7|33
1746137700000|2025-05-01 22:15:00|5906.5|5903.5|5908.8|5904.8|5908.9|5905.8|5906.5|5903.5|37
1746138000000|2025-05-01 22:20:00|5908.7|5904.7|5909.9|5905.9|5909.9|5905.9|5907.8|5904.3|31
1746138300000|2025-05-01 22:25:00|5909.8|5905.8|5910.3|5906.3|5910.5|5906.5|5909|5905|25
1746138600000|2025-05-01 22:30:00|5910.5|5906.5|5907.8|5904.4|5910.5|5906.5|5907.3|5903.6|113
1746138900000|2025-05-01 22:35:00|5907.9|5904.5|5908.9|5905.4|5910.4|5906.9|5907.8|5904.4|117
1746139200000|2025-05-01 22:40:00|5908.8|5906.1|5907.5|5903.5|5909.6|5906.1|5907.5|5903.5|117
1746139500000|2025-05-01 22:45:00|5907.6|5903.6|5908.1|5904.1|5908.3|5904.3|5906.7|5903.3|66
1746139800000|2025-05-01 22:50:00|5908.3|5904.3|5908.1|5904.1|5908.6|5904.6|5907.9|5903.9|36
1746140100000|2025-05-01 22:55:00|5907.8|5903.8|5907.3|5904.3|5907.9|5904.6|5906.8|5903.7|49
1746140400000|2025-05-01 23:00:00|5907.4|5904.4|5906.1|5904.3|5907.6|5904.9|5906.1|5903.5|60
1746140700000|2025-05-01 23:05:00|5906.3|5904.5|5906.3|5902.3|5907|5904.7|5905.1|5902.2|41
1746141000000|2025-05-01 23:10:00|5905.3|5903.5|5907.2|5904.2|5907.6|5905.2|5904.5|5902.7|53
1746141300000|2025-05-01 23:15:00|5907.5|5903.8|5910|5907|5910|5907|5907.1|5903.8|42
1746141600000|2025-05-01 23:20:00|5910.2|5907.2|5911.2|5909.4|5911.6|5909.5|5910.2|5907.2|35
1746141900000|2025-05-01 23:25:00|5911.1|5909.3|5909.8|5908|5911.9|5909.3|5909.6|5907.6|41
1746142200000|2025-05-01 23:30:00|5909.9|5908.1|5909.6|5907.8|5911|5908.1|5908.3|5906.5|47
1746142500000|2025-05-01 23:35:00|5909.7|5907.9|5907.7|5905.9|5910.2|5908|5907.7|5905.9|32
1746142800000|2025-05-01 23:40:00|5907.9|5906.1|5908.7|5906.9|5908.8|5907|5907.1|5905.3|69
1746143100000|2025-05-01 23:45:00|5908.8|5907|5912|5910.2|5912|5910.2|5908.6|5906.8|63
1746143400000|2025-05-01 23:50:00|5912.2|5910.4|5915.9|5914.1|5916|5914.2|5911.8|5910|87
1746143700000|2025-05-01 23:55:00|5915.7|5913.9|5913.2|5911.4|5915.9|5914.1|5913.1|5911.3|90
1746144000000|2025-05-02 00:00:00|5913.3|5911.5|5912.4|5910.6|5917.2|5914.7|5910.7|5908.5|217
1746144300000|2025-05-02 00:05:00|5912.5|5910.7|5910.7|5908.9|5913.5|5911.3|5909.6|5907.8|152
1746144600000|2025-05-02 00:10:00|5910.9|5909.1|5908.7|5906.9|5910.9|5909.1|5908.6|5906.8|111
1746144900000|2025-05-02 00:15:00|5908.8|5907|5914.1|5912.3|5914.4|5912.3|5908.5|5906.3|216
1746145200000|2025-05-02 00:20:00|5914.3|5912.5|5913.4|5911.6|5915.8|5913.8|5911.6|5909.8|272
1746145500000|2025-05-02 00:25:00|5913.1|5911.3|5916.6|5914.8|5917.5|5915.7|5912.1|5910|253
1746145800000|2025-05-02 00:30:00|5916.5|5914.7|5918.2|5916.4|5918.6|5916.5|5914.3|5912.5|284
1746146100000|2025-05-02 00:35:00|5918.3|5916.5|5915.9|5914.1|5919.5|5917.7|5915.3|5913.5|235
1746146400000|2025-05-02 00:40:00|5915.8|5914|5915.6|5913.8|5917.5|5915.7|5914.8|5912.6|185
1746146700000|2025-05-02 00:45:00|5915.7|5913.9|5920.5|5918.7|5921.4|5919.6|5915.6|5913.8|227
1746147000000|2025-05-02 00:50:00|5920.7|5918.9|5922.8|5921|5923.9|5922.1|5920.7|5918.9|235
1746147300000|2025-05-02 00:55:00|5922.9|5921.1|5924.9|5923.1|5925.9|5924.1|5920.7|5918.9|177
1746147600000|2025-05-02 01:00:00|5925|5923.2|5926.5|5924.7|5927.9|5926.1|5924.1|5922.3|221
1746147900000|2025-05-02 01:05:00|5926.6|5924.8|5924.7|5922.9|5927.4|5925.6|5924.1|5922.3|137
1746148200000|2025-05-02 01:10:00|5925|5923.2|5925.9|5924.1|5926.1|5924.3|5922.6|5920.8|157
1746148500000|2025-05-02 01:15:00|5925.8|5924|5923.6|5921.8|5927.8|5926|5923.6|5921.8|151
1746148800000|2025-05-02 01:20:00|5923.8|5922|5923.6|5921.8|5925.1|5923.3|5922.9|5921.1|162
1746149100000|2025-05-02 01:25:00|5923.7|5921.9|5922.2|5919.2|5923.8|5922|5921.1|5918.6|89
1746149400000|2025-05-02 01:30:00|5922.5|5919.3|5918.7|5916.9|5922.5|5919.6|5917.9|5916.1|151
1746149700000|2025-05-02 01:35:00|5918.6|5916.8|5919|5917.2|5920|5918.2|5917.3|5915.5|130
1746150000000|2025-05-02 01:40:00|5918.9|5917.1|5918.6|5916.8|5920.1|5918.3|5918|5916.2|172
1746150300000|2025-05-02 01:45:00|5918.5|5916.7|5920.4|5918.6|5921.6|5919.8|5917.8|5916|124
1746150600000|2025-05-02 01:50:00|5920.5|5918.7|5924.5|5922.7|5924.7|5922.9|5919.7|5917.9|165
1746150900000|2025-05-02 01:55:00|5924.7|5922.9|5923.9|5922.1|5925.4|5923.6|5922.4|5920.6|158
1746151200000|2025-05-02 02:00:00|5924.1|5922.3|5929.5|5927.7|5929.9|5928.1|5923.9|5922.1|161
1746151500000|2025-05-02 02:05:00|5929.6|5927.8|5930.4|5928.6|5931.1|5929.1|5928.3|5926.5|108
1746151800000|2025-05-02 02:10:00|5930.3|5928.5|5929.8|5928|5930.5|5928.5|5927|5925.2|99
1746152100000|2025-05-02 02:15:00|5929.9|5928.1|5927.5|5925.7|5929.9|5928.1|5926.8|5925|107
1746152400000|2025-05-02 02:20:00|5927.4|5925.6|5930.3|5928.5|5931.5|5929.7|5925.9|5924.1|166
1746152700000|2025-05-02 02:25:00|5930.4|5928.6|5928.8|5927|5930.9|5929.1|5928.8|5927|105
1746153000000|2025-05-02 02:30:00|5928.9|5927.1|5930|5928.2|5930.9|5929.1|5927.8|5926|112
1746153300000|2025-05-02 02:35:00|5929.9|5928.1|5929.1|5927.3|5930|5928.2|5928.7|5925.9|117
1746153600000|2025-05-02 02:40:00|5929.5|5927.7|5932.2|5930.4|5932.4|5930.6|5929.2|5927.4|80
1746153900000|2025-05-02 02:45:00|5932.1|5930.3|5930.7|5928.9|5932.6|5930.6|5930.4|5928.6|75
1746154200000|2025-05-02 02:50:00|5930.5|5928.7|5926.4|5923.4|5930.6|5928.8|5926.2|5923.2|92
1746154500000|2025-05-02 02:55:00|5926.5|5923.1|5927.4|5924.4|5927.7|5924.7|5925.4|5922.4|55
1746154800000|2025-05-02 03:00:00|5927.3|5924.3|5928|5925|5928.5|5926.7|5924.8|5923|109
1746155100000|2025-05-02 03:05:00|5927.9|5924.9|5927.2|5923.7|5930|5928.1|5926.3|5923.7|97
1746155400000|2025-05-02 03:10:00|5926.9|5923.5|5925.4|5922.4|5927.5|5924.4|5924|5921.3|152
1746155700000|2025-05-02 03:15:00|5925.3|5922.3|5926.4|5924.6|5926.5|5924.6|5924.8|5922.3|111
1746156000000|2025-05-02 03:20:00|5926.5|5924.7|5932.1|5930.3|5932.3|5930.5|5925.8|5923.5|114
1746156300000|2025-05-02 03:25:00|5932.3|5930.5|5932.4|5930.6|5934.8|5933|5931.8|5930|162
1746156600000|2025-05-02 03:30:00|5932.3|5930.5|5931.1|5929.3|5934.1|5931.8|5927.9|5925.5|266
1746156900000|2025-05-02 03:35:00|5931.2|5929.4|5933.8|5932|5935.4|5933.6|5930.9|5928.9|169
1746157200000|2025-05-02 03:40:00|5934.2|5932.4|5933.2|5931.4|5937.2|5935|5933.1|5931.3|165
1746157500000|2025-05-02 03:45:00|5933|5931.2|5932.1|5930.3|5933.3|5931.5|5931.3|5929.3|114
1746157800000|2025-05-02 03:50:00|5932.2|5930.4|5933.9|5932.1|5935.3|5933.5|5931.1|5928.3|152
1746158100000|2025-05-02 03:55:00|5934.1|5932.3|5933.1|5931.3|5934.4|5932.6|5932.5|5930.7|168
1746158400000|2025-05-02 04:00:00|5932.5|5930.7|5928|5926.2|5933.6|5930.9|5923.5|5920.5|430
1746158700000|2025-05-02 04:05:00|5928.1|5926.3|5931.3|5929.5|5932.5|5930.2|5927.7|5925.2|201
1746159000000|2025-05-02 04:10:00|5931.2|5929.4|5931.8|5930|5932.8|5931|5929.2|5927.4|126
1746159300000|2025-05-02 04:15:00|5931.9|5930.1|5933.8|5932|5934|5932.2|5931.6|5929.8|113
1746159600000|2025-05-02 04:20:00|5933.9|5932.1|5935.6|5933.8|5938.2|5936.4|5933.4|5931.6|197
1746159900000|2025-05-02 04:25:00|5935.7|5933.9|5936.6|5934.8|5937.7|5935.9|5935.2|5933.4|151
1746160200000|2025-05-02 04:30:00|5936.5|5934.7|5931.3|5929.5|5936.6|5934.8|5929.2|5927.4|153
1746160500000|2025-05-02 04:35:00|5931.2|5929.4|5932.8|5931|5934.9|5933.1|5930.3|5928.5|138
1746160800000|2025-05-02 04:40:00|5932.9|5931.1|5932|5930.2|5934.9|5933.1|5932|5930.2|93
1746161100000|2025-05-02 04:45:00|5932.1|5930.3|5931|5929.2|5933.2|5931.4|5930.4|5928.6|97
1746161400000|2025-05-02 04:50:00|5931.1|5929.3|5928|5926.2|5931.2|5929.4|5927.3|5924.8|87
1746161700000|2025-05-02 04:55:00|5928.2|5926.4|5933.7|5930.7|5933.7|5931.6|5927.9|5926.1|150
1746162000000|2025-05-02 05:00:00|5933.8|5930.8|5931.8|5930|5933.8|5931.5|5929.7|5927.9|112
1746162300000|2025-05-02 05:05:00|5931.9|5930.1|5931.2|5929.4|5933.1|5930.9|5929.4|5927.6|91
1746162600000|2025-05-02 05:10:00|5931.1|5929.3|5932.5|5930.7|5932.7|5930.9|5930.3|5928.5|141
1746162900000|2025-05-02 05:15:00|5933.4|5930.4|5932.2|5930.4|5933.4|5931|5931.4|5929.6|114
1746163200000|2025-05-02 05:20:00|5932.1|5930.3|5931.8|5930|5932.8|5930.5|5930.7|5928.9|55
1746163500000|2025-05-02 05:25:00|5932|5930.2|5933.7|5931.9|5934.3|5932.5|5931.1|5928.8|97
1746163800000|2025-05-02 05:30:00|5933.9|5932.1|5935.4|5933.6|5937|5934.6|5933.2|5931.4|99
1746164100000|2025-05-02 05:35:00|5935.3|5933.5|5934.5|5932.7|5935.4|5933.6|5933.9|5931.9|68
1746164400000|2025-05-02 05:40:00|5934.7|5932.9|5934.4|5932.6|5936|5933.9|5933.7|5931.9|62
1746164700000|2025-05-02 05:45:00|5934.5|5932.7|5932.5|5930.7|5936.4|5934.3|5931.7|5929.9|112
1746165000000|2025-05-02 05:50:00|5932.7|5930.9|5935.3|5933.5|5935.3|5933.5|5932.3|5930.5|100
1746165300000|2025-05-02 05:55:00|5935.7|5933.9|5932.8|5931|5937.9|5935.4|5932.5|5930.7|148
1746165600000|2025-05-02 06:00:00|5932.7|5930.9|5925.2|5923.4|5933.9|5931.8|5924.3|5922.5|262
1746165900000|2025-05-02 06:05:00|5925.1|5923.3|5932.7|5930.9|5933.1|5931.3|5924.2|5921.9|246
1746166200000|2025-05-02 06:10:00|5932.6|5930.8|5925.9|5924.1|5934.3|5932.5|5925.2|5922.6|273
1746166500000|2025-05-02 06:15:00|5925.8|5924|5932.1|5929.1|5932.4|5930|5925.8|5924|236
1746166800000|2025-05-02 06:20:00|5932.3|5929.3|5933.4|5931.6|5935.4|5932.8|5931|5929|283
1746167100000|2025-05-02 06:25:00|5933.3|5931.5|5934.7|5932.9|5935.1|5933.3|5931.4|5929.6|190
1746167400000|2025-05-02 06:30:00|5934.6|5932.8|5934.1|5932.3|5936.5|5934.7|5933|5931.1|219
1746167700000|2025-05-02 06:35:00|5934.2|5932.4|5933.6|5931.8|5934.6|5932.8|5931.5|5929.7|206
1746168000000|2025-05-02 06:40:00|5933.5|5931.7|5936.3|5932.9|5936.4|5932.9|5931.9|5929.3|110
1746168300000|2025-05-02 06:45:00|5936.1|5932.6|5937.7|5935.9|5939.3|5937.5|5934.9|5931.7|185
1746168600000|2025-05-02 06:50:00|5937.6|5935.8|5933.7|5931.9|5937.7|5935.9|5933.2|5931.4|172
1746168900000|2025-05-02 06:55:00|5933.6|5931.8|5934.3|5932.5|5934.5|5932.7|5932.2|5930.4|149
1746169200000|2025-05-02 07:00:00|5934.5|5932.7|5936.1|5934.3|5936.2|5934.4|5930.8|5929|222
1746169500000|2025-05-02 07:05:00|5936|5934.2|5938.6|5936.8|5938.7|5936.9|5935.5|5933.7|188
1746169800000|2025-05-02 07:10:00|5938.7|5936.9|5938.8|5937|5940.9|5939.1|5937.8|5936|158
1746170100000|2025-05-02 07:15:00|5938.9|5937.1|5940.5|5938.7|5941.5|5939.7|5938.2|5936.4|130
1746170400000|2025-05-02 07:20:00|5940.4|5938.6|5939.9|5938.1|5940.4|5938.6|5936.8|5935|183
1746170700000|2025-05-02 07:25:00|5940|5938.2|5936.6|5933.6|5942.5|5940.7|5936.6|5933.6|123
1746171000000|2025-05-02 07:30:00|5935.9|5934.1|5934.5|5932.7|5937.1|5935.3|5933.3|5931.5|125
1746171300000|2025-05-02 07:35:00|5934.6|5932.8|5930|5928.2|5935.2|5932.8|5929.2|5927.1|188
1746171600000|2025-05-02 07:40:00|5929.9|5928.1|5933.2|5930.2|5934.3|5931.9|5929.9|5927.8|166
1746171900000|2025-05-02 07:45:00|5932.8|5931|5930.2|5927.2|5934.3|5932|5928.8|5926.4|218
1746172200000|2025-05-02 07:50:00|5930|5928.2|5930.1|5928.3|5931.8|5929.4|5929|5926.7|216
1746172500000|2025-05-02 07:55:00|5930.2|5928.4|5921.8|5920|5931.6|5929.1|5921.7|5919.9|184
1746172800000|2025-05-02 08:00:00|5922.4|5920.6|5917.6|5915.8|5922.4|5920.6|5916.9|5915.1|227
1746173100000|2025-05-02 08:05:00|5917.7|5915.9|5919.2|5917.4|5919.8|5917.4|5915|5913.2|178
1746173400000|2025-05-02 08:10:00|5919.1|5917.3|5920.9|5917.9|5921.9|5918.9|5917.8|5914.8|163
1746173700000|2025-05-02 08:15:00|5921|5918|5920.4|5918.6|5921.8|5920|5919.4|5917.6|167
1746174000000|2025-05-02 08:20:00|5920.5|5918.7|5921.8|5920|5921.8|5920|5917.3|5915.5|177
1746174300000|2025-05-02 08:25:00|5921.9|5920.1|5920|5918.2|5923.9|5921.6|5919.8|5918|172
1746174600000|2025-05-02 08:30:00|5920.2|5918.4|5923.4|5921.6|5923.5|5921.7|5919.6|5917.8|146
1746174900000|2025-05-02 08:35:00|5923.3|5921.5|5923.2|5921.4|5924.2|5922.4|5921.6|5919.8|152
1746175200000|2025-05-02 08:40:00|5922.2|5920.4|5921.4|5919.6|5923.7|5921.9|5921.4|5919.1|142
1746175500000|2025-05-02 08:45:00|5921.5|5919.7|5924.9|5923.1|5925.1|5923.3|5921.5|5919.7|177
1746175800000|2025-05-02 08:50:00|5924.8|5923|5925.1|5923.3|5925.8|5924|5924.1|5922.3|154
1746176100000|2025-05-02 08:55:00|5925.2|5923.4|5925.9|5924.1|5927.1|5924.5|5923.3|5921.5|81
1746176400000|2025-05-02 09:00:00|5926|5924.2|5927.1|5923.4|5928.3|5926.1|5925.1|5922.9|137
1746176700000|2025-05-02 09:05:00|5926.8|5923.5|5926.5|5923.5|5927|5923.9|5922.8|5919.8|101
1746177000000|2025-05-02 09:10:00|5925.7|5923.9|5925.8|5924|5926.5|5924.7|5924.1|5922.3|129
1746177300000|2025-05-02 09:15:00|5926|5924.2|5926.2|5923.2|5926.7|5924.2|5925|5922.3|153
1746177600000|2025-05-02 09:20:00|5926.4|5923.4|5928.4|5926.6|5928.6|5926.8|5925.8|5922.8|128
1746177900000|2025-05-02 09:25:00|5928.3|5926.5|5931.1|5929.3|5931.6|5929.8|5927.3|5925.5|211
1746178200000|2025-05-02 09:30:00|5931.3|5929.5|5935.8|5934|5936.9|5935.1|5931|5929.2|298
1746178500000|2025-05-02 09:35:00|5935.7|5933.9|5938|5935|5939.3|5936.9|5935.2|5933.4|191
1746178800000|2025-05-02 09:40:00|5938.1|5935.1|5944.9|5941.9|5945.8|5942.8|5938.1|5935.1|248
1746179100000|2025-05-02 09:45:00|5945|5942|5947.5|5945.7|5949.9|5946.9|5944.1|5941.9|232
1746179400000|2025-05-02 09:50:00|5947.6|5945.8|5947.8|5946|5949.9|5948.1|5946.8|5945|228
1746179700000|2025-05-02 09:55:00|5947.7|5945.9|5944.8|5943|5948|5946.2|5943.8|5941.6|203
1746180000000|2025-05-02 10:00:00|5945|5943.2|5942.4|5940.6|5945.6|5943.8|5939.9|5938.1|197
1746180300000|2025-05-02 10:05:00|5942.3|5940.5|5942.3|5940.5|5945|5943.2|5941.9|5940.1|142
1746180600000|2025-05-02 10:10:00|5942.7|5940.9|5942.3|5940.5|5943.9|5942.1|5941.2|5939.4|156
1746180900000|2025-05-02 10:15:00|5942.4|5940.6|5940.4|5938.6|5942.4|5940.6|5939.7|5937.9|133
1746181200000|2025-05-02 10:20:00|5940.5|5938.7|5941.3|5939.5|5941.8|5940|5939.1|5937.3|164
1746181500000|2025-05-02 10:25:00|5941.1|5939.3|5940.9|5939.1|5941.6|5939.8|5939.9|5938.1|144
1746181800000|2025-05-02 10:30:00|5941|5939.2|5939.8|5938|5941.5|5939.7|5938.4|5936.6|118
1746182100000|2025-05-02 10:35:00|5939.9|5938.1|5938.5|5936.7|5940.4|5938.6|5937.9|5936.1|119
1746182400000|2025-05-02 10:40:00|5938.6|5936.8|5937.8|5936|5940.5|5937.6|5937.3|5935.5|107
1746182700000|2025-05-02 10:45:00|5937.9|5936.1|5937|5935.2|5937.9|5936.1|5935.4|5933.6|147
1746183000000|2025-05-02 10:50:00|5937.1|5935.3|5941|5938|5941|5938.4|5936.7|5934.4|135
1746183300000|2025-05-02 10:55:00|5940.9|5937.9|5940.3|5937.3|5940.9|5938.1|5937.6|5934.6|81
1746183600000|2025-05-02 11:00:00|5940|5937|5940.5|5938.7|5940.9|5939.1|5939.3|5936.4|123
1746183900000|2025-05-02 11:05:00|5940.7|5938.9|5941.4|5939.6|5942.7|5940.9|5940.2|5938.4|124
1746184200000|2025-05-02 11:10:00|5941.5|5939.7|5940.2|5938.4|5941.7|5939.9|5939.6|5937.6|108
1746184500000|2025-05-02 11:15:00|5940.3|5938.5|5943.6|5941.8|5943.8|5942|5940.3|5938.4|96
1746184800000|2025-05-02 11:20:00|5943.2|5941.4|5944.8|5943|5945.9|5943.6|5942.6|5940.8|127
1746185100000|2025-05-02 11:25:00|5944.9|5943.1|5944.3|5942.5|5945.9|5943.7|5943.8|5941.8|107
1746185400000|2025-05-02 11:30:00|5944.2|5942.4|5943.4|5941.6|5944.9|5943.1|5942.7|5940.9|102
1746185700000|2025-05-02 11:35:00|5943.3|5941.5|5947.9|5944.9|5948.2|5945.7|5943.1|5941.3|139
1746186000000|2025-05-02 11:40:00|5947.3|5945.5|5943.9|5942.1|5947.4|5945.6|5943.4|5941.6|137
1746186300000|2025-05-02 11:45:00|5943.5|5941.7|5941.7|5939.9|5943.5|5941.7|5941.6|5938.8|116
1746186600000|2025-05-02 11:50:00|5941.8|5940|5942.3|5940.5|5942.9|5941.1|5940.4|5938.6|138
1746186900000|2025-05-02 11:55:00|5942.2|5940.4|5942.2|5940.4|5942.8|5941|5940.6|5938.8|145
1746187200000|2025-05-02 12:00:00|5942.1|5940.3|5940.3|5938.5|5943.8|5942|5940.2|5938.4|153
1746187500000|2025-05-02 12:05:00|5940.2|5938.4|5946.3|5944.5|5946.4|5944.6|5940.2|5938.4|137
1746187800000|2025-05-02 12:10:00|5946.2|5944.4|5944.2|5942.4|5947.6|5945|5943.2|5941.2|150
1746188100000|2025-05-02 12:15:00|5944.1|5942.3|5940.3|5938.5|5944.1|5942.3|5940.3|5938.1|142
1746188400000|2025-05-02 12:20:00|5940.5|5938.7|5940.8|5939|5943.1|5940.9|5940.3|5937.8|188
1746188700000|2025-05-02 12:25:00|5941.2|5939.4|5943.6|5940.6|5944.9|5941.9|5940.8|5938.6|167
1746189000000|2025-05-02 12:30:00|5944|5940|5941.5|5939.7|5945.1|5942.7|5934.3|5930.3|654
1746189300000|2025-05-02 12:35:00|5942.4|5939.4|5957.3|5955.5|5958.5|5956.2|5940.7|5938.9|599
1746189600000|2025-05-02 12:40:00|5956.9|5955.1|5953.9|5952.1|5957.3|5955.5|5950.6|5948.5|542
1746189900000|2025-05-02 12:45:00|5953.8|5952|5952.8|5951|5954.3|5952.5|5948.7|5946.4|431
1746190200000|2025-05-02 12:50:00|5952.6|5950.8|5953|5951.2|5954.8|5953|5950.8|5949|398
1746190500000|2025-05-02 12:55:00|5953.1|5951.3|5951.3|5949.5|5953.8|5952|5947.4|5945.6|368
1746190800000|2025-05-02 13:00:00|5951.2|5949.4|5952.8|5951|5953|5951.2|5949.4|5947.6|410
1746191100000|2025-05-02 13:05:00|5952.3|5950.5|5953.3|5951.5|5955.5|5953.7|5951.8|5950|384
1746191400000|2025-05-02 13:10:00|5953.4|5951.6|5954.9|5953.1|5958|5955.4|5953.4|5951.6|285
1746191700000|2025-05-02 13:15:00|5955|5953.2|5958.6|5956.8|5960.5|5957.7|5954.8|5953|340
1746192000000|2025-05-02 13:20:00|5958.4|5956.6|5961.1|5959.3|5961.4|5959.6|5958.3|5956.5|302
1746192300000|2025-05-02 13:25:00|5961.2|5959.4|5961.8|5960|5964.6|5962.8|5960.4|5958.6|296
1746192600000|2025-05-02 13:30:00|5961.9|5960.1|5961.8|5960|5964.7|5962.9|5961.7|5959.9|277
1746192900000|2025-05-02 13:35:00|5961.7|5959.9|5968.7|5966.9|5969.8|5968|5961.4|5959.6|318
1746193200000|2025-05-02 13:40:00|5968.6|5966.8|5971.5|5969.7|5972.4|5969.9|5965.7|5963.9|459
1746193500000|2025-05-02 13:45:00|5971.8|5970|5974.5|5972.7|5975.6|5973.2|5968.8|5967|382
1746193800000|2025-05-02 13:50:00|5974.4|5972.6|5968.8|5967|5975.4|5973.6|5965.3|5963.5|451
1746194100000|2025-05-02 13:55:00|5968.9|5967.1|5969.2|5967.4|5970.5|5968.3|5966.3|5964|333
1746194400000|2025-05-02 14:00:00|5968.8|5967|5970.3|5968.5|5973.2|5971|5968.5|5966.3|437
1746194700000|2025-05-02 14:05:00|5970.4|5968.6|5967.5|5965.7|5972.2|5970|5967|5965.2|354
1746195000000|2025-05-02 14:10:00|5967.4|5965.6|5972.7|5970.9|5972.9|5971.1|5967.4|5965.6|339
1746195300000|2025-05-02 14:15:00|5972.9|5971.1|5972.8|5971|5973.8|5972|5970.8|5969|296
1746195600000|2025-05-02 14:20:00|5972.6|5970.8|5973.6|5971.8|5973.8|5972|5969|5967.2|305
1746195900000|2025-05-02 14:25:00|5974.1|5972.3|5976.4|5974.6|5978.5|5976.7|5972.8|5970|356
1746196200000|2025-05-02 14:30:00|5976.2|5974.4|5976.3|5974.5|5977.9|5976.1|5974.4|5972.6|311
1746196500000|2025-05-02 14:35:00|5976|5974.2|5976.4|5974.6|5977.4|5975.6|5974.5|5972.7|254
1746196800000|2025-05-02 14:40:00|5976.7|5974.9|5974.7|5972.9|5976.9|5975.1|5974|5972.2|251
1746197100000|2025-05-02 14:45:00|5974.8|5973|5974.9|5973.1|5975.9|5974.1|5972.7|5970.9|240
1746197400000|2025-05-02 14:50:00|5975|5973.2|5977|5975.2|5977|5975.2|5974.4|5972.6|251
1746197700000|2025-05-02 14:55:00|5977.2|5975.4|5974.4|5971.4|5977.7|5975.9|5973.8|5971.4|287
1746198000000|2025-05-02 15:00:00|5974.1|5971.1|5972.9|5971.1|5974.6|5972.8|5971.5|5969.7|329
1746198300000|2025-05-02 15:05:00|5972.8|5971|5970|5968.2|5973.3|5971.5|5968|5966.2|273
1746198600000|2025-05-02 15:10:00|5969.9|5968.1|5970|5968.2|5972|5970.2|5969.8|5968|241
1746198900000|2025-05-02 15:15:00|5970.1|5968.3|5965.6|5963.8|5970.1|5968.3|5965.2|5963.4|226
1746199200000|2025-05-02 15:20:00|5965.4|5963.6|5958.1|5956.3|5966|5964.2|5956.6|5952.8|291
1746199500000|2025-05-02 15:25:00|5958.2|5956.4|5955.1|5953.3|5958.4|5956.6|5954|5952.2|294
1746199800000|2025-05-02 15:30:00|5955.3|5953.5|5956.8|5955|5957.2|5955.4|5953.6|5951.8|307
1746200100000|2025-05-02 15:35:00|5956.7|5954.9|5954.9|5953.1|5957|5954.9|5954.3|5952.5|270
1746200400000|2025-05-02 15:40:00|5955|5953.2|5954.9|5953.1|5957.5|5955.7|5954|5952.2|299
1746200700000|2025-05-02 15:45:00|5954.8|5953|5954.6|5952.8|5957.3|5955.5|5954.4|5952.6|262
1746201000000|2025-05-02 15:50:00|5954.2|5952.4|5953.5|5951.7|5956.1|5954.3|5953.3|5951.5|255
1746201300000|2025-05-02 15:55:00|5953.4|5951.6|5954.4|5952.6|5955.3|5953.5|5952.7|5950.9|190
1746201600000|2025-05-02 16:00:00|5954.3|5952.5|5955.2|5953.4|5962.2|5960.4|5953.3|5951.5|525
1746201900000|2025-05-02 16:05:00|5954.8|5953|5956.4|5954.6|5956.5|5954.7|5951.7|5949.9|339
1746202200000|2025-05-02 16:10:00|5956.5|5954.7|5960|5958.2|5960.5|5958.7|5955.2|5953.4|350
1746202500000|2025-05-02 16:15:00|5959.9|5958.1|5958.4|5956.6|5960.8|5959|5957.4|5955.6|329
1746202800000|2025-05-02 16:20:00|5958.6|5956.8|5960.5|5957.5|5960.6|5957.6|5956.8|5954.5|246
1746203100000|2025-05-02 16:25:00|5960.6|5957.6|5959.5|5957.7|5960.6|5958.4|5958.4|5956.6|248
1746203400000|2025-05-02 16:30:00|5959.6|5957.8|5958.9|5957.1|5960.3|5958.5|5957.4|5955.6|189
1746203700000|2025-05-02 16:35:00|5958.8|5957|5959|5957.2|5959.7|5957.9|5956.5|5954.7|175
1746204000000|2025-05-02 16:40:00|5958.9|5957.1|5960.7|5958.9|5960.8|5959|5958.5|5956.7|152
1746204300000|2025-05-02 16:45:00|5960.6|5958.8|5955.2|5953.4|5960.6|5958.8|5955.1|5953.3|199
1746204600000|2025-05-02 16:50:00|5955.1|5953.3|5952.8|5951|5956.5|5953.8|5952.5|5950.7|208
1746204900000|2025-05-02 16:55:00|5952.9|5951.1|5952.5|5950.7|5953.8|5952|5951.8|5950|204
1746205200000|2025-05-02 17:00:00|5952.4|5950.6|5949|5947.2|5952.6|5950.8|5949|5947.2|179
1746205500000|2025-05-02 17:05:00|5949.1|5947.3|5947.2|5945.4|5949.6|5947.8|5947.1|5945.3|153
1746205800000|2025-05-02 17:10:00|5947.4|5945.6|5946.7|5944.9|5949.2|5947.4|5945.7|5943.9|221
1746206100000|2025-05-02 17:15:00|5946.8|5945|5947.4|5945.6|5947.6|5945.8|5945.5|5943.7|178
1746206400000|2025-05-02 17:20:00|5947.5|5945.7|5950.7|5948.9|5952|5950.2|5947.4|5945.6|106
1746206700000|2025-05-02 17:25:00|5950.6|5948.8|5949.6|5947.8|5951.6|5949.8|5949.6|5947.8|121
1746207000000|2025-05-02 17:30:00|5949.7|5947.9|5954.2|5952.4|5954.2|5952.4|5949.7|5947.9|105
1746207300000|2025-05-02 17:35:00|5954|5952.2|5952.2|5950.4|5954.1|5952.3|5952.1|5950.3|135
1746207600000|2025-05-02 17:40:00|5952.4|5950.6|5950.6|5948.8|5953.2|5951.4|5948.2|5946.4|220
1746207900000|2025-05-02 17:45:00|5950.4|5948.6|5949|5947.2|5950.6|5948.8|5948.2|5945.9|129
1746208200000|2025-05-02 17:50:00|5948.9|5947.1|5949.6|5947.8|5950.7|5948.6|5948.2|5945.8|138
1746208500000|2025-05-02 17:55:00|5949.7|5947.9|5948.7|5946.9|5949.7|5947.9|5947.4|5945.6|136
1746208800000|2025-05-02 18:00:00|5948.9|5947.1|5951.3|5949.5|5951.3|5949.5|5948.3|5946.5|96
1746209100000|2025-05-02 18:05:00|5951.2|5949.4|5951.5|5949.7|5951.6|5949.8|5950.2|5948.4|83
1746209400000|2025-05-02 18:10:00|5951.3|5949.5|5949.5|5947.7|5951.8|5950|5949.2|5946.8|118
1746209700000|2025-05-02 18:15:00|5949.3|5947.5|5946.2|5943.2|5949.8|5948|5945.7|5943.2|102
1746210000000|2025-05-02 18:20:00|5945.7|5943.9|5947.6|5945.8|5947.6|5945.8|5945.2|5942.8|147
1746210300000|2025-05-02 18:25:00|5947.7|5945.9|5948.3|5946.5|5949.2|5947.4|5947.1|5945.3|94
1746210600000|2025-05-02 18:30:00|5948.2|5946.4|5947.4|5945.6|5948.4|5946.6|5946.8|5945|93
1746210900000|2025-05-02 18:35:00|5947.3|5945.5|5947.4|5945.6|5948.2|5946.2|5946.7|5944.5|110
1746211200000|2025-05-02 18:40:00|5947.2|5945.4|5944.3|5942.5|5947.2|5945.4|5944.1|5942.3|147
1746211500000|2025-05-02 18:45:00|5944.4|5942.6|5941.5|5939.7|5944.7|5942.9|5941.3|5939.5|107
1746211800000|2025-05-02 18:50:00|5941.2|5939.4|5941.5|5939.7|5942|5940.2|5941|5939.2|95
1746212100000|2025-05-02 18:55:00|5941.6|5939.8|5944.3|5941.3|5944.4|5942.3|5941.6|5939.8|121
1746212400000|2025-05-02 19:00:00|5944.6|5941.6|5944.5|5942.7|5945.4|5943.6|5943.7|5941.3|82
1746212700000|2025-05-02 19:05:00|5944.4|5942.6|5945.2|5942.2|5945.5|5943.1|5943.7|5941.9|77
1746213000000|2025-05-02 19:10:00|5945.1|5942.1|5944.9|5941.9|5945.4|5943.6|5943.7|5941.6|73
1746213300000|2025-05-02 19:15:00|5945|5942|5947.2|5944.2|5947.3|5944.3|5944.5|5941.9|63
1746213600000|2025-05-02 19:20:00|5947.5|5944.5|5947.2|5945.4|5948|5945.6|5946.5|5944.1|69
1746213900000|2025-05-02 19:25:00|5947.1|5945.3|5946.7|5944.9|5948|5945.6|5946.6|5944.2|82
1746214200000|2025-05-02 19:30:00|5946.6|5944.8|5947.3|5944.3|5947.7|5945.3|5946.6|5944.2|80
1746214500000|2025-05-02 19:35:00|5947.2|5944.2|5948.1|5945.1|5948.3|5945.8|5945.6|5943.1|75
1746214800000|2025-05-02 19:40:00|5948.2|5945.2|5948.8|5945.8|5949.4|5946.4|5948.2|5945.2|47
1746215100000|2025-05-02 19:45:00|5948.9|5945.7|5948.7|5946.9|5949.2|5946.9|5948.1|5945.3|64
1746215400000|2025-05-02 19:50:00|5948.9|5947.1|5948.2|5946.4|5949.2|5947.4|5948.1|5946.3|58
1746215700000|2025-05-02 19:55:00|5948.1|5946.3|5946.4|5944.6|5948.2|5946.4|5946.3|5944.5|82
1746216000000|2025-05-02 20:00:00|5946.3|5944.5|5948.8|5945.8|5949.7|5946.7|5946.3|5943.6|138
1746216300000|2025-05-02 20:05:00|5948.6|5945.6|5950|5947|5950|5947|5948.5|5945.5|44
1746216600000|2025-05-02 20:10:00|5949.9|5946.9|5947.8|5944.8|5949.9|5946.9|5947.8|5944.8|36
1746216900000|2025-05-02 20:15:00|5947.7|5944.7|5947.8|5944.8|5948.5|5945.5|5947.3|5944.3|32
1746217200000|2025-05-02 20:20:00|5947.9|5944.9|5947.3|5944.3|5948.3|5945.3|5947|5944|51
1746217500000|2025-05-02 20:25:00|5947.4|5944.4|5948|5945|5948.6|5945.6|5947.1|5944.1|47
1746217800000|2025-05-02 20:30:00|5947.8|5944.8|5948|5945|5948.4|5945.4|5947.8|5944.8|26
1746218100000|2025-05-02 20:35:00|5947.9|5944.9|5948.5|5945.5|5949.1|5946.1|5947.8|5944.8|39
1746218400000|2025-05-02 20:40:00|5948.4|5945.4|5949.2|5945.2|5949.2|5946.1|5948|5945|31
1746218700000|2025-05-02 20:45:00|5949.4|5945.4|5947.4|5944.4|5949.4|5945.4|5946.8|5943.8|33
1746219000000|2025-05-02 20:50:00|5947.6|5944.6|5947.6|5944.6|5947.9|5944.9|5946.6|5943.6|27
1746219300000|2025-05-02 20:55:00|5948.5|5943.7|5952.4|5946.6|5953.3|5947.5|5948.5|5943.7|49
1746388800000|2025-05-04 20:00:00|5945.5|5935.5|5946|5936|5946|5936|5945.5|5935.5|2
1746389400000|2025-05-04 20:10:00|5946.3|5936.3|5945.8|5936.7|5946.3|5936.7|5945.8|5936|3
1746389700000|2025-05-04 20:15:00|5949.8|5939.8|5953.3|5943.3|5953.3|5943.3|5949.8|5939.8|3
1746390000000|2025-05-04 20:20:00|5954|5944|5954|5944|5954|5944|5954|5944|1
1746390600000|2025-05-04 20:30:00|5955|5945|5955|5945|5955|5945|5955|5945|1
1746390900000|2025-05-04 20:35:00|5955.5|5945.5|5955.5|5945.5|5955.5|5945.5|5955.5|5945.5|1
1746392100000|2025-05-04 20:55:00|5956.4|5944.6|5955.4|5943.6|5956.4|5944.6|5955.4|5943.6|2
1746392400000|2025-05-04 21:00:00|5955.7|5943.9|5955.7|5943.9|5955.7|5943.9|5955.7|5943.9|1
1746392700000|2025-05-04 21:05:00|5956|5944.2|5952.9|5947.1|5956|5947.1|5952.8|5943.9|8
1746393000000|2025-05-04 21:10:00|5953.2|5947.4|5953.2|5947.4|5953.2|5947.4|5953.2|5947.4|1
1746393300000|2025-05-04 21:15:00|5953.3|5947.5|5953.8|5948|5953.8|5948|5953.3|5947.5|4
1746393600000|2025-05-04 21:20:00|5954.4|5948.6|5955.4|5949.6|5955.4|5949.6|5954.4|5948.6|3
1746393900000|2025-05-04 21:25:00|5955.3|5949.5|5954.1|5948.3|5957|5951.2|5954.1|5948.3|20
1746394200000|2025-05-04 21:30:00|5954.4|5948.6|5958.1|5952.3|5959.4|5953.6|5953.6|5947.8|44
1746394500000|2025-05-04 21:35:00|5957.9|5952.1|5953.6|5947.8|5960.2|5954.4|5953.6|5947.8|352
1746394800000|2025-05-04 21:40:00|5955.7|5949.9|5955.8|5950|5957.1|5951.3|5955.4|5949.6|16
1746395100000|2025-05-04 21:45:00|5955.6|5949.8|5950.5|5944.7|5955.9|5950.1|5950.5|5944.7|27
1746395400000|2025-05-04 21:50:00|5950.8|5945|5947.1|5941.3|5950.8|5945|5947.1|5941.3|37
1746395700000|2025-05-04 21:55:00|5946.5|5940.7|5947.9|5942.1|5949|5943.2|5944.3|5938.5|51
1746396000000|2025-05-04 22:00:00|5948.1|5942.3|5949|5943.2|5949.9|5944.1|5946.3|5940.5|66
1746396300000|2025-05-04 22:05:00|5948.1|5944.1|5945.7|5942.3|5948.1|5944.1|5944.7|5941.1|34
1746396600000|2025-05-04 22:10:00|5946|5942.6|5948.7|5945.7|5949.1|5946.1|5946|5942.4|41
1746396900000|2025-05-04 22:15:00|5948.9|5945.9|5952.3|5949.3|5952.5|5949.5|5948.9|5945.9|38
1746397200000|2025-05-04 22:20:00|5952.5|5949.5|5951.3|5947.3|5952.5|5949.5|5950.3|5946.7|46
1746397500000|2025-05-04 22:25:00|5951.1|5947.1|5950.7|5947.7|5951.4|5947.9|5949.3|5946.1|72
1746397800000|2025-05-04 22:30:00|5950.8|5947.8|5955.5|5952.5|5956.5|5953.5|5950.2|5947.2|115
1746398100000|2025-05-04 22:35:00|5955.4|5952.4|5955.8|5952.8|5955.8|5952.8|5954.2|5951.2|86
1746398400000|2025-05-04 22:40:00|5955.7|5952.7|5960.3|5957.3|5960.5|5957.5|5955.4|5952.4|96
1746398700000|2025-05-04 22:45:00|5960.4|5957.4|5960.5|5957.5|5961.3|5958.3|5959.1|5956.1|71
1746399000000|2025-05-04 22:50:00|5960.6|5957.6|5959.4|5956.4|5961.9|5958.9|5959.4|5956.4|93
1746399300000|2025-05-04 22:55:00|5959.2|5956.2|5958.7|5955.7|5960.5|5957.5|5958.1|5955.1|92
1746399600000|2025-05-04 23:00:00|5959.2|5956.2|5954.9|5953.1|5959.2|5956.6|5954.5|5952.4|87
1746399900000|2025-05-04 23:05:00|5956|5952|5954|5952.2|5956|5953|5952.9|5951|59
1746400200000|2025-05-04 23:10:00|5955.1|5951.1|5954.8|5951.8|5955.2|5952.8|5953.6|5950.9|40
1746400500000|2025-05-04 23:15:00|5954.7|5951.7|5953.1|5951.3|5955|5952.8|5953|5950.6|46
1746400800000|2025-05-04 23:20:00|5953|5951.2|5955.1|5953.3|5956.1|5953.8|5953|5951.2|59
1746401100000|2025-05-04 23:25:00|5954.9|5953.1|5957.2|5954.2|5957.4|5954.7|5954|5951.8|47
1746401400000|2025-05-04 23:30:00|5956.5|5954.7|5956.2|5954.4|5957|5955.2|5954.9|5952.6|54
1746401700000|2025-05-04 23:35:00|5956.3|5954.5|5956.6|5954.8|5957.1|5955|5955.5|5953.1|58
1746402000000|2025-05-04 23:40:00|5956.5|5954.7|5954.6|5952.8|5958.6|5956|5954.3|5951.9|66
1746402300000|2025-05-04 23:45:00|5954.7|5952.9|5955.2|5953.4|5959.1|5956.5|5954.1|5952.2|144
1746402600000|2025-05-04 23:50:00|5955|5953.2|5952.2|5950.4|5956|5954.2|5952|5950.2|100
1746402900000|2025-05-04 23:55:00|5952.3|5950.5|5950.1|5948.3|5952.9|5951.1|5950.1|5948.3|105
1746403200000|2025-05-05 00:00:00|5950.2|5948.4|5948.9|5945.9|5952.1|5949.5|5948.9|5945.9|106
1746403500000|2025-05-05 00:05:00|5949|5946|5947.6|5944.6|5949|5946|5946.8|5943.8|132
1746403800000|2025-05-05 00:10:00|5947.7|5944.7|5946.6|5944.8|5947.8|5945|5945|5942.5|78
1746404100000|2025-05-05 00:15:00|5946.5|5944.7|5947.1|5945.3|5947.4|5945.6|5945.9|5944.1|81
1746404400000|2025-05-05 00:20:00|5947.4|5945.6|5947.1|5944.1|5949.3|5947.5|5946.6|5943.6|124
1746404700000|2025-05-05 00:25:00|5947|5944|5943.2|5940.2|5947.6|5944.6|5942.8|5939.7|106
1746405000000|2025-05-05 00:30:00|5943|5940|5943|5941.2|5944.1|5941.5|5942.2|5940|77
1746405300000|2025-05-05 00:35:00|5942.8|5941|5943.3|5941.5|5943.6|5941.8|5942.4|5940.5|79
1746405600000|2025-05-05 00:40:00|5943.2|5941.4|5947.4|5945.6|5947.4|5945.6|5942.9|5941.1|85
1746405900000|2025-05-05 00:45:00|5947.3|5945.5|5946.7|5944.9|5948|5946.2|5944.4|5942.6|106
1746406200000|2025-05-05 00:50:00|5946.6|5944.8|5948.2|5946.4|5949.4|5947.6|5946.6|5944.8|87
1746406500000|2025-05-05 00:55:00|5948.3|5946.5|5949.5|5947.7|5949.5|5947.7|5947.7|5945.7|61
1746406800000|2025-05-05 01:00:00|5949.7|5947.9|5961.6|5959.8|5962.1|5960.3|5949.7|5947.6|176
1746407100000|2025-05-05 01:05:00|5961.4|5959.6|5966.8|5963.8|5971.9|5969.1|5961.4|5959.6|282
1746407400000|2025-05-05 01:10:00|5967|5964|5969.1|5967.3|5971.6|5968.6|5964.1|5961.1|238
1746407700000|2025-05-05 01:15:00|5969.4|5967.6|5974.5|5972.7|5974.7|5972.9|5969.4|5967.6|229
1746408000000|2025-05-05 01:20:00|5974.6|5972.8|5977.1|5975.3|5979.4|5977.6|5974.6|5972.8|324
1746408300000|2025-05-05 01:25:00|5977.2|5975.4|5981.5|5978.5|5983.8|5981.2|5974.7|5972.7|239
1746408600000|2025-05-05 01:30:00|5981.3|5978.3|5981.8|5980|5984.7|5982.9|5978.4|5975.9|267
1746408900000|2025-05-05 01:35:00|5982|5980.2|5977.8|5976|5982|5980.2|5973.8|5971.7|225
1746409200000|2025-05-05 01:40:00|5977.7|5975.9|5974.8|5971.8|5977.9|5976.1|5973.2|5970.9|186
1746409500000|2025-05-05 01:45:00|5974.9|5971.9|5971.6|5969.8|5975.2|5972.3|5971.6|5969.2|154
1746409800000|2025-05-05 01:50:00|5971.3|5969.5|5976|5974.2|5976.4|5974.6|5970.6|5968.5|179
1746410100000|2025-05-05 01:55:00|5975.9|5974.1|5976.9|5975.1|5978.7|5976.9|5975.8|5973.5|156
1746410400000|2025-05-05 02:00:00|5977|5975.2|5977.7|5975.9|5978.7|5976.9|5975.6|5973.1|174
1746410700000|2025-05-05 02:05:00|5977.6|5975.8|5974.4|5972.6|5978.7|5976.9|5974.2|5972.4|183
1746411000000|2025-05-05 02:10:00|5974.6|5972.8|5973.9|5970.9|5974.6|5972.8|5972.6|5970.2|132
1746411300000|2025-05-05 02:15:00|5973.8|5970.8|5974.8|5973|5975|5973.2|5971.5|5969.7|155
1746411600000|2025-05-05 02:20:00|5974.9|5973.1|5979.2|5977.4|5980.3|5978.5|5974.9|5973.1|100
1746411900000|2025-05-05 02:25:00|5979.3|5977.5|5981.2|5979.4|5981.3|5979.5|5977.7|5975.9|105
1746412200000|2025-05-05 02:30:00|5981.3|5979.5|5982.5|5980.7|5983.7|5981.9|5980.1|5978.3|140
1746412500000|2025-05-05 02:35:00|5982.6|5980.8|5981.5|5979.7|5985.7|5983.3|5981.5|5979.2|154
1746412800000|2025-05-05 02:40:00|5981.6|5979.8|5985.6|5983.8|5985.6|5983.8|5980.1|5978.3|117
1746413100000|2025-05-05 02:45:00|5985.5|5983.7|5981.2|5979.4|5985.5|5983.7|5981.2|5979.4|106
1746413400000|2025-05-05 02:50:00|5981.3|5979.5|5981.6|5979.8|5982.7|5980.9|5980.1|5978.3|97
1746413700000|2025-05-05 02:55:00|5981.7|5979.9|5982.1|5980.3|5984.6|5982.1|5981.1|5979.3|95
1746414000000|2025-05-05 03:00:00|5982.3|5980.5|5978.4|5976.6|5982.5|5980.7|5978.3|5976.5|118
1746414300000|2025-05-05 03:05:00|5978.5|5976.7|5977.8|5976|5979.8|5977.7|5977.6|5975.8|124
1746414600000|2025-05-05 03:10:00|5977.6|5975.8|5976.3|5974.5|5977.6|5975.8|5975.6|5973.8|96
1746414900000|2025-05-05 03:15:00|5976.4|5974.6|5975.2|5973.4|5977.1|5975.3|5974.1|5972.3|85
1746415200000|2025-05-05 03:20:00|5975.3|5973.5|5975.4|5973.6|5975.8|5974|5974.4|5972.6|76
1746415500000|2025-05-05 03:25:00|5975.3|5973.5|5977.3|5975.5|5977.3|5975.5|5974.5|5972.5|71
1746415800000|2025-05-05 03:30:00|5977.2|5975.4|5975.5|5973.7|5977.2|5975.4|5975.1|5973.3|76
1746416100000|2025-05-05 03:35:00|5975.4|5973.6|5974.9|5973.1|5975.4|5973.6|5974.4|5972.3|54
1746416400000|2025-05-05 03:40:00|5974.8|5973|5971.9|5970.1|5974.8|5973|5971.4|5969|73
1746416700000|2025-05-05 03:45:00|5972.1|5970.3|5971.6|5969.8|5973.2|5971.2|5971.1|5969.3|74
1746417000000|2025-05-05 03:50:00|5971.7|5969.9|5971.6|5969.8|5973.1|5971.1|5971.6|5969.3|79
1746417300000|2025-05-05 03:55:00|5972.2|5968.8|5970.1|5968.3|5972.4|5969.6|5969.5|5967.3|101
1746417600000|2025-05-05 04:00:00|5970.3|5968.5|5970|5968.2|5971.4|5968.7|5969.6|5967.5|68
1746417900000|2025-05-05 04:05:00|5971.2|5968.5|5973.5|5971.7|5975.9|5972.9|5970.4|5968.4|122
1746418200000|2025-05-05 04:10:00|5973.6|5971.8|5973.1|5971.3|5974.1|5971.9|5971|5968.6|113
1746418500000|2025-05-05 04:15:00|5973.2|5971.4|5971.8|5970|5973.9|5971.7|5971.8|5970|75
1746418800000|2025-05-05 04:20:00|5972.4|5969|5973.7|5971.9|5974|5971.9|5970.6|5968.1|54
1746419100000|2025-05-05 04:25:00|5973.6|5971.8|5975.1|5973.3|5976.1|5974.3|5971.9|5970.1|52
1746419400000|2025-05-05 04:30:00|5975.2|5973.4|5973.8|5972|5975.5|5973.7|5973.4|5971.2|89
1746419700000|2025-05-05 04:35:00|5973.7|5971.9|5969.6|5967.8|5973.8|5972|5969.5|5967.6|70
1746420000000|2025-05-05 04:40:00|5969.5|5967.7|5971.6|5969.8|5971.9|5970.1|5969.5|5967.7|70
1746420300000|2025-05-05 04:45:00|5971.4|5969.6|5971.6|5969.8|5973.5|5971.7|5971.4|5968.8|62
1746420600000|2025-05-05 04:50:00|5971.5|5969.7|5973.3|5971.5|5973.6|5971.8|5971.5|5969.7|69
1746420900000|2025-05-05 04:55:00|5973.2|5971.4|5975.6|5973.8|5976.4|5974.6|5973.1|5971.3|94
1746421200000|2025-05-05 05:00:00|5975.7|5973.9|5979.2|5977.4|5980.5|5978.7|5974.9|5973.1|119
1746421500000|2025-05-05 05:05:00|5979.6|5977.8|5988.1|5986.3|5988.1|5986.3|5979.1|5977.3|132
1746421800000|2025-05-05 05:10:00|5988|5986.2|5991.5|5989.7|5991.7|5989.9|5988|5986.2|149
1746422100000|2025-05-05 05:15:00|5991.6|5989.8|5994.4|5992.6|5994.7|5992.6|5990.8|5989|98
1746422400000|2025-05-05 05:20:00|5994.3|5992.5|5989.7|5986.7|5994.8|5993|5987.6|5984.4|217
1746422700000|2025-05-05 05:25:00|5989.9|5986.9|5989.7|5987.9|5993|5990|5989|5986|147
1746423000000|2025-05-05 05:30:00|5989.8|5988|5991.9|5990.1|5992.3|5990.5|5988|5986.2|113
1746423300000|2025-05-05 05:35:00|5992|5990.2|5990.7|5988.9|5994.5|5992.7|5990.7|5988.9|177
1746423600000|2025-05-05 05:40:00|5990.8|5989|5987.2|5985.4|5992.1|5990.3|5986.6|5984.8|216
1746423900000|2025-05-05 05:45:00|5986.8|5985|5983.1|5981.3|5986.9|5985.1|5981.9|5980.1|159
1746424200000|2025-05-05 05:50:00|5983.2|5981.4|5985.7|5983.9|5985.8|5984|5982.6|5980.8|89
1746424500000|2025-05-05 05:55:00|5985.8|5984|5986.6|5984.8|5989.6|5987.8|5985.8|5984|174
1746424800000|2025-05-05 06:00:00|5986.7|5984.9|5985.7|5983.9|5987.7|5985.7|5984.2|5982.4|208
1746425100000|2025-05-05 06:05:00|5985.6|5983.8|5986.7|5984.9|5987.6|5985.8|5984.6|5982.8|159
1746425400000|2025-05-05 06:10:00|5986.5|5984.7|5983.8|5982|5986.5|5984.7|5981.5|5979.7|182
1746425700000|2025-05-05 06:15:00|5983.7|5981.9|5980.9|5979.1|5985.4|5983.6|5980.9|5979.1|129
1746426000000|2025-05-05 06:20:00|5981|5979.2|5979|5977.2|5981.4|5979.6|5978|5976.2|183
1746426300000|2025-05-05 06:25:00|5979.2|5977.4|5976|5974.2|5979.2|5977.4|5974|5972.2|135
1746426600000|2025-05-05 06:30:00|5975.7|5973.9|5971|5969.2|5975.8|5973.9|5969|5967.2|201
1746426900000|2025-05-05 06:35:00|5971.1|5969.3|5974.3|5972.5|5975|5973.1|5971.1|5969.3|199
1746427200000|2025-05-05 06:40:00|5974.4|5972.6|5972.3|5970.5|5976.3|5974.5|5971.7|5969.9|185
1746427500000|2025-05-05 06:45:00|5972.2|5970.4|5970.1|5968.3|5972.8|5971|5969.9|5968.1|163
1746427800000|2025-05-05 06:50:00|5969.8|5968|5971.7|5969.9|5971.8|5970|5968.4|5966.6|146
1746428100000|2025-05-05 06:55:00|5971.8|5970|5972.4|5970.6|5973.7|5971.9|5970.9|5969.1|161
1746428400000|2025-05-05 07:00:00|5972.5|5970.7|5969.8|5968|5973.4|5971.6|5969.8|5968|214
1746428700000|2025-05-05 07:05:00|5969.6|5967.8|5970.8|5969|5970.8|5969|5967.3|5965.5|163
1746429000000|2025-05-05 07:10:00|5970.7|5968.9|5972.2|5970.4|5973.3|5971.5|5969.9|5968.1|174
1746429300000|2025-05-05 07:15:00|5972|5970.2|5974.1|5972.3|5974.1|5972.3|5970.9|5969.1|130
1746429600000|2025-05-05 07:20:00|5974.3|5972.5|5973.2|5971.4|5974.8|5973|5972.7|5970.9|112
1746429900000|2025-05-05 07:25:00|5973|5971.2|5974.2|5972.4|5974.6|5972.8|5972.6|5970.2|155
1746430200000|2025-05-05 07:30:00|5974.1|5972.3|5973.4|5971.6|5976.1|5974.1|5971.9|5970.1|133
1746430500000|2025-05-05 07:35:00|5973.2|5971.4|5974.1|5972.3|5976.4|5973.6|5972.3|5970.5|145
1746430800000|2025-05-05 07:40:00|5974.2|5972.4|5973.2|5971.4|5974.4|5972.6|5971.9|5970.1|150
1746431100000|2025-05-05 07:45:00|5973.3|5971.5|5970.3|5968.5|5974.1|5972.3|5969.3|5967.4|150
1746431400000|2025-05-05 07:50:00|5970.1|5968.3|5968.9|5967.1|5972.6|5969.6|5968.8|5966.8|142
1746431700000|2025-05-05 07:55:00|5968.8|5967|5964.4|5961.4|5970.1|5967.2|5963|5960.6|178
1746432000000|2025-05-05 08:00:00|5964.3|5961.3|5967.2|5964.2|5967.4|5965.5|5962.9|5960.6|195
1746432300000|2025-05-05 08:05:00|5967.1|5964.1|5968.3|5966.5|5969.4|5967.6|5965.9|5964.1|188
1746432600000|2025-05-05 08:10:00|5968.5|5966.7|5969.9|5968.1|5971.7|5969.2|5967.9|5965.8|139
1746432900000|2025-05-05 08:15:00|5969.8|5968|5970.4|5968.6|5971.7|5969.1|5968.8|5966.2|134
1746433200000|2025-05-05 08:20:00|5970.2|5968.4|5969.8|5966.8|5970.4|5968.5|5966.7|5964.9|131
1746433500000|2025-05-05 08:25:00|5969.9|5966.9|5971.4|5969.6|5972.3|5970.3|5968.1|5966.3|144
1746433800000|2025-05-05 08:30:00|5971.5|5969.7|5970.9|5969.1|5972.2|5970.4|5969.3|5967.5|137
1746434100000|2025-05-05 08:35:00|5970.8|5969|5973.5|5971.7|5974.4|5972.6|5970.7|5968.9|132
1746434400000|2025-05-05 08:40:00|5973.3|5971.5|5975.9|5974.1|5976.8|5975|5972|5970.2|165
1746434700000|2025-05-05 08:45:00|5975.7|5973.9|5977.9|5976.1|5981.7|5979.3|5975.7|5973.9|221
1746435000000|2025-05-05 08:50:00|5977.8|5976|5975.1|5973.3|5979.9|5977.2|5974.9|5973.1|196
1746435300000|2025-05-05 08:55:00|5975|5973.2|5971|5969.2|5975.4|5973.2|5970.3|5968.5|177
1746435600000|2025-05-05 09:00:00|5971.2|5969.4|5977.2|5975.4|5978.2|5976.4|5971.2|5969.4|164
1746435900000|2025-05-05 09:05:00|5977.4|5975.6|5976.7|5974.9|5979.9|5977.7|5976.3|5974.5|165
1746436200000|2025-05-05 09:10:00|5976.6|5974.8|5976.4|5974.6|5979.5|5977|5975.2|5973.4|162
1746436500000|2025-05-05 09:15:00|5976.2|5974.4|5977.8|5976|5980.5|5978.3|5976.2|5974.4|129
1746436800000|2025-05-05 09:20:00|5977.7|5975.9|5974.9|5973.1|5977.7|5975.9|5974.6|5972.7|105
1746437100000|2025-05-05 09:25:00|5974.8|5973|5980.3|5978.5|5980.4|5978.6|5974.8|5973|132
1746437400000|2025-05-05 09:30:00|5980.2|5978.4|5981.2|5977.8|5982.1|5979.1|5978.8|5976.3|215
1746437700000|2025-05-05 09:35:00|5981|5978.5|5985|5981|5985.6|5983.5|5981|5978.3|254
1746438000000|2025-05-05 09:40:00|5984.7|5981.3|5985|5983.2|5986.4|5984.5|5983.9|5980.8|156
1746438300000|2025-05-05 09:45:00|5984.9|5983.1|5984.9|5983.1|5985.2|5983.4|5983.1|5981.1|162
1746438600000|2025-05-05 09:50:00|5985|5983.2|5984.2|5982.4|5985.4|5983.6|5982.4|5980.5|128
1746438900000|2025-05-05 09:55:00|5984.1|5982.3|5985.5|5983.7|5986.4|5984.6|5984.1|5982.3|97
1746439200000|2025-05-05 10:00:00|5985.6|5983.8|5985|5983.2|5988.5|5986|5984.9|5983.1|171
1746439500000|2025-05-05 10:05:00|5985.1|5983.3|5983.5|5981.7|5985.5|5983.7|5982.1|5980.3|160
1746439800000|2025-05-05 10:10:00|5983.6|5981.8|5981.9|5980.1|5984.1|5982.2|5981.8|5980|155
1746440100000|2025-05-05 10:15:00|5981.7|5979.9|5982.1|5980.3|5982.5|5980.7|5980.7|5978.5|89
1746440400000|2025-05-05 10:20:00|5982.9|5979.9|5982.2|5980.4|5984.6|5982.1|5981.8|5979.4|167
1746440700000|2025-05-05 10:25:00|5982.3|5980.5|5982|5980.2|5982.7|5980.9|5980.9|5979.1|120
1746441000000|2025-05-05 10:30:00|5981.9|5980.1|5982|5980.2|5983.8|5982|5981.6|5979.8|108
1746441300000|2025-05-05 10:35:00|5981.9|5980.1|5981|5979.2|5982.5|5980.5|5980.1|5978.3|88
1746441600000|2025-05-05 10:40:00|5981.1|5979.3|5981.1|5979.3|5982.4|5980.6|5981.1|5979.3|86
1746441900000|2025-05-05 10:45:00|5981.2|5979.4|5980.9|5979.1|5983.1|5981.3|5980.5|5978.4|111
1746442200000|2025-05-05 10:50:00|5981|5979.2|5981.8|5980|5982.6|5980.2|5979.2|5977.4|109
1746442500000|2025-05-05 10:55:00|5981.7|5979.9|5981.1|5979.3|5983.7|5981.2|5980.7|5978.9|108
1746442800000|2025-05-05 11:00:00|5981|5979.2|5983.7|5981.9|5984.7|5982.5|5980.6|5978.8|133
1746443100000|2025-05-05 11:05:00|5983.5|5981.7|5987.1|5985.3|5987.7|5985.9|5982.9|5980.3|126
1746443400000|2025-05-05 11:10:00|5987.2|5985.4|5989.4|5987.6|5991.5|5989.4|5987.2|5985.4|147
1746443700000|2025-05-05 11:15:00|5989.3|5987.5|5989.2|5987.4|5990.4|5988.1|5988.3|5986|120
1746444000000|2025-05-05 11:20:00|5989.3|5987.5|5989.6|5987.8|5990.1|5987.8|5988.1|5985.7|142
1746444300000|2025-05-05 11:25:00|5989.5|5987.7|5986.5|5984.7|5990.3|5987.9|5986.2|5983.8|108
1746444600000|2025-05-05 11:30:00|5986.4|5984.6|5984.6|5982.8|5986.4|5984.6|5983.7|5981.9|130
1746444900000|2025-05-05 11:35:00|5984.7|5982.9|5985.4|5983.6|5986.5|5984.7|5984.1|5982.3|137
1746445200000|2025-05-05 11:40:00|5985.5|5983.7|5985.8|5984|5987|5985.2|5984.7|5982.9|105
1746445500000|2025-05-05 11:45:00|5985.6|5983.8|5987.7|5985.9|5988.3|5986.3|5985.6|5983.8|125
1746445800000|2025-05-05 11:50:00|5987.9|5986.1|5988.1|5986.3|5989.8|5987.2|5987.1|5984.7|119
1746446100000|2025-05-05 11:55:00|5988.2|5986.4|5986.3|5984.5|5988.2|5986.4|5985.1|5983.3|130
1746446400000|2025-05-05 12:00:00|5986.2|5984.4|5988.7|5985.7|5991|5987.9|5985.3|5982.7|203
1746446700000|2025-05-05 12:05:00|5988.8|5985.8|5986.9|5985.1|5991.2|5988.1|5985.2|5983.3|195
1746447000000|2025-05-05 12:10:00|5986.6|5984.8|5986.1|5984.3|5987.9|5986|5985.4|5983.6|206
1746447300000|2025-05-05 12:15:00|5986.4|5984.6|5988.9|5987.1|5990.2|5988.4|5985.7|5983.9|174
1746447600000|2025-05-05 12:20:00|5988.8|5987|5994.2|5992.4|5994.2|5992.4|5988|5986.2|205
1746447900000|2025-05-05 12:25:00|5994.1|5992.3|5997|5994|5997.5|5994.5|5993.3|5991.5|178
1746448200000|2025-05-05 12:30:00|5996.8|5993.8|5995.5|5993.7|5997.3|5994.8|5992.6|5990.6|172
1746448500000|2025-05-05 12:35:00|5995|5993.2|5994.3|5992.5|5997.3|5994.9|5993.8|5992|192
1746448800000|2025-05-05 12:40:00|5994.1|5992.3|5993.2|5991.4|5995.3|5992.9|5992.1|5990.3|188
1746449100000|2025-05-05 12:45:00|5993.1|5991.3|5994.7|5992.9|5995.4|5993.6|5992.2|5990.2|141
1746449400000|2025-05-05 12:50:00|5994.6|5992.8|5992.7|5990.9|5996.1|5994.3|5992.7|5990.9|172
1746449700000|2025-05-05 12:55:00|5992.9|5991.1|5992.5|5990.7|5995.1|5993.3|5992.2|5990.4|148
1746450000000|2025-05-05 13:00:00|5992.6|5990.8|5992.9|5991.1|5994.4|5992.6|5992.3|5990.5|125
1746450300000|2025-05-05 13:05:00|5992.5|5990.7|5993.3|5991.5|5995.8|5994|5992.5|5990.7|116
1746450600000|2025-05-05 13:10:00|5993.5|5991.7|5994.5|5992.7|5995.1|5993.3|5992.9|5991.1|107
1746450900000|2025-05-05 13:15:00|5994.6|5992.8|5992.1|5990.3|5995|5993.2|5992.1|5990.3|99
1746451200000|2025-05-05 13:20:00|5992.2|5990.4|5990.5|5988.7|5994.1|5992.3|5990.1|5988.3|136
1746451500000|2025-05-05 13:25:00|5990.6|5988.8|5990.5|5988.7|5991.7|5989.9|5989.9|5988.1|110
1746451800000|2025-05-05 13:30:00|5990.6|5988.8|5988.6|5986.8|5990.7|5988.9|5986.5|5984.7|181
1746452100000|2025-05-05 13:35:00|5988.2|5986.4|5988|5986.2|5990.1|5988.3|5987.7|5985.9|145
1746452400000|2025-05-05 13:40:00|5987.9|5986.1|5986.3|5983.3|5988.4|5986.6|5984.4|5982.6|179
1746452700000|2025-05-05 13:45:00|5986.5|5983.5|5986.7|5984.9|5986.9|5985.1|5984.6|5982.2|200
1746453000000|2025-05-05 13:50:00|5986.5|5984.7|5985.5|5983.7|5986.9|5985.1|5984|5982.2|195
1746453300000|2025-05-05 13:55:00|5985.6|5983.8|5981.9|5977.9|5986|5984.2|5981.7|5977.7|173
1746453600000|2025-05-05 14:00:00|5980.4|5976.4|5980.3|5977.3|5982.5|5979.4|5976.3|5973.3|421
1746453900000|2025-05-05 14:05:00|5980.4|5977.4|5980.4|5977.4|5983.5|5980.5|5979.3|5976.3|306
1746454200000|2025-05-05 14:10:00|5980.3|5977.3|5979|5976|5982.6|5979.3|5978|5975|306
1746454500000|2025-05-05 14:15:00|5978.9|5975.9|5980.3|5977.3|5981.1|5978.1|5977.5|5974.5|241
1746454800000|2025-05-05 14:20:00|5980.5|5977.5|5981.8|5978.8|5982.1|5979.1|5979.8|5976.8|241
1746455100000|2025-05-05 14:25:00|5981.7|5978.7|5982.4|5979.4|5982.7|5979.7|5979.4|5976.4|218
1746455400000|2025-05-05 14:30:00|5982.5|5979.5|5975.8|5972.8|5982.8|5979.8|5975|5972|259
1746455700000|2025-05-05 14:35:00|5975.7|5972.7|5978.1|5975.1|5978.7|5975.7|5974.8|5971.8|240
1746456000000|2025-05-05 14:40:00|5978.5|5975.5|5983.6|5980.6|5985.1|5982.1|5978.5|5975.5|226
1746456300000|2025-05-05 14:45:00|5983.5|5980.5|5983.3|5980.3|5983.5|5980.5|5980.7|5977.7|200
1746456600000|2025-05-05 14:50:00|5983.2|5980.2|5984|5981|5985.6|5982.6|5983|5980|207
1746456900000|2025-05-05 14:55:00|5983.8|5980.8|5985.9|5982.9|5987|5984|5983.1|5980.1|206
1746457200000|2025-05-05 15:00:00|5985.3|5982.3|5980|5977|5985.5|5982.5|5980|5977|236
1746457500000|2025-05-05 15:05:00|5980.2|5977.2|5977.6|5974.6|5980.8|5977.4|5975.5|5972.5|181
1746457800000|2025-05-05 15:10:00|5977.7|5974.7|5979.9|5976.9|5981.2|5978.2|5977.7|5974.7|280
1746458100000|2025-05-05 15:15:00|5980.1|5977.1|5980.7|5977.7|5980.8|5977.8|5978.5|5975.5|169
1746458400000|2025-05-05 15:20:00|5980.6|5977.6|5979.6|5976.6|5980.8|5977.8|5978|5975|163
1746458700000|2025-05-05 15:25:00|5979.5|5976.5|5977.9|5974.9|5980.8|5977.8|5977.6|5974.6|174
1746459000000|2025-05-05 15:30:00|5978|5975|5975.1|5972.1|5979.4|5976.4|5975.1|5972.1|159
1746459300000|2025-05-05 15:35:00|5975|5972|5975.3|5972.3|5976.6|5973.6|5974.8|5971.6|156
1746459600000|2025-05-05 15:40:00|5975.4|5972.4|5974.7|5971.7|5975.6|5972.6|5973|5970|159
1746459900000|2025-05-05 15:45:00|5974.6|5971.6|5973.5|5970.5|5975.2|5972.2|5973.1|5970|111
1746460200000|2025-05-05 15:50:00|5973.7|5970.7|5973.5|5970.5|5974.8|5971.8|5973.3|5970.3|119
1746460500000|2025-05-05 15:55:00|5973.6|5970.6|5973.4|5970.4|5973.8|5970.8|5970.3|5967.3|167
1746460800000|2025-05-05 16:00:00|5973.9|5969.9|5971.8|5968.8|5975.3|5972.3|5971.6|5968.6|153
1746461100000|2025-05-05 16:05:00|5971.6|5968.6|5968|5965|5972.6|5969.6|5967.3|5964.3|179
1746461400000|2025-05-05 16:10:00|5968.1|5965.1|5966.6|5963.6|5968.9|5965.8|5966.2|5963.2|154
1746461700000|2025-05-05 16:15:00|5966.7|5963.7|5968.9|5965.5|5969.1|5965.8|5966.4|5963.1|127
1746462000000|2025-05-05 16:20:00|5969.1|5965.6|5967.7|5964.7|5969.2|5966.2|5966.9|5963.9|92
1746462300000|2025-05-05 16:25:00|5967.6|5964.6|5966.5|5963.5|5968.2|5964.9|5965.2|5962.2|106
1746462600000|2025-05-05 16:30:00|5966.4|5963.4|5966.1|5962.6|5967.9|5964.9|5965.8|5962.6|102
1746462900000|2025-05-05 16:35:00|5965.9|5962.5|5965.7|5962.7|5967.5|5964.2|5965.3|5962.3|102
1746463200000|2025-05-05 16:40:00|5965.6|5962.6|5968|5965|5968|5965|5964.8|5961.8|121
1746463500000|2025-05-05 16:45:00|5968.1|5965.1|5966.2|5963.2|5968.3|5965.3|5966.2|5962.7|110
1746463800000|2025-05-05 16:50:00|5966.1|5963.1|5965.8|5962.8|5966.5|5963.5|5965.3|5962|98
1746464100000|2025-05-05 16:55:00|5965.9|5962.9|5965.3|5962.3|5966.1|5962.9|5964.4|5961.1|103
1746464400000|2025-05-05 17:00:00|5965.4|5962.4|5966.9|5963.9|5967.3|5964.3|5964.9|5961.6|121
1746464700000|2025-05-05 17:05:00|5966.8|5963.8|5966.7|5963.7|5967.4|5963.8|5965.7|5962.4|83
1746465000000|2025-05-05 17:10:00|5967.4|5963.4|5965.9|5962.9|5967.4|5963.8|5965.5|5962.1|85
1746465300000|2025-05-05 17:15:00|5966|5963|5966.1|5963.1|5966.2|5963.1|5965.3|5961.8|96
1746465600000|2025-05-05 17:20:00|5966.4|5962.9|5965.5|5962.5|5966.5|5963.1|5964.5|5961.1|107
1746465900000|2025-05-05 17:25:00|5965.7|5962.7|5966.6|5963.6|5967.2|5963.8|5965.5|5962|105
1746466200000|2025-05-05 17:30:00|5966.8|5963.8|5966.7|5963.7|5968.2|5964.7|5966.3|5963.1|91
1746466500000|2025-05-05 17:35:00|5967.2|5963.2|5965.2|5962.2|5967.4|5963.6|5964.7|5961.4|98
1746466800000|2025-05-05 17:40:00|5965|5962|5965.2|5962.2|5965.8|5962.8|5964.1|5961|75
1746467100000|2025-05-05 17:45:00|5965.3|5962.3|5964.8|5961.8|5965.7|5962.3|5964.6|5961.2|91
1746467400000|2025-05-05 17:50:00|5964.5|5961.5|5965.2|5962.2|5965.5|5962.3|5964.3|5961.2|85
1746467700000|2025-05-05 17:55:00|5965.1|5962.1|5964.1|5961.1|5965.4|5962.2|5963.2|5960.2|94
1746468000000|2025-05-05 18:00:00|5964|5961|5962.7|5959.7|5964.4|5961.3|5962.4|5959.1|104
1746468300000|2025-05-05 18:05:00|5962.8|5959.8|5962.8|5959.8|5963.9|5960.8|5962.4|5959.4|102
1746468600000|2025-05-05 18:10:00|5962.7|5959.7|5962.5|5959.5|5963.8|5960.7|5962.2|5959.1|97
1746468900000|2025-05-05 18:15:00|5962.4|5959.4|5962.8|5959.3|5962.8|5959.6|5961.7|5958.4|98
1746469200000|2025-05-05 18:20:00|5962.7|5959.2|5962.1|5959.1|5962.7|5959.5|5961.7|5958.4|83
1746469500000|2025-05-05 18:25:00|5962|5959|5962.1|5959.1|5962.1|5959.1|5961.4|5958.4|88
1746469800000|2025-05-05 18:30:00|5962.2|5959.2|5962.2|5959.2|5962.9|5959.9|5961.8|5958.7|83
1746470100000|2025-05-05 18:35:00|5962.1|5959.1|5962.3|5958.9|5962.5|5959.5|5961.8|5958.6|82
1746470400000|2025-05-05 18:40:00|5962.4|5959|5964|5961|5964.1|5961.1|5962|5958.9|93
1746470700000|2025-05-05 18:45:00|5963.4|5960.6|5964|5960.5|5964|5960.8|5963|5959.7|69
1746471000000|2025-05-05 18:50:00|5963.8|5960.4|5965|5962|5965.5|5962.2|5963.5|5960.4|52
1746471300000|2025-05-05 18:55:00|5964.8|5961.8|5966.6|5963.9|5967.2|5964.2|5964.8|5961.8|103
1746471600000|2025-05-05 19:00:00|5966.4|5963.6|5969.1|5966.1|5969.2|5966.2|5965.1|5962.3|77
1746471900000|2025-05-05 19:05:00|5969.2|5966.2|5972.4|5969.4|5972.7|5969.7|5969.2|5966.2|97
1746472200000|2025-05-05 19:10:00|5972.3|5969.3|5971.1|5968.1|5974|5970.8|5971|5967.8|105
1746472500000|2025-05-05 19:15:00|5971.4|5967.5|5970.7|5967.7|5971.9|5968.8|5969.9|5966.9|98
1746472800000|2025-05-05 19:20:00|5971.3|5967.4|5970.7|5967.7|5971.3|5967.8|5969.8|5966.7|101
1746473100000|2025-05-05 19:25:00|5970.8|5967.8|5970.6|5967.6|5972.8|5969.3|5970.4|5966.9|103
1746473400000|2025-05-05 19:30:00|5970.5|5967.5|5970.1|5966.2|5970.8|5967.5|5969.3|5966|62
1746473700000|2025-05-05 19:35:00|5970|5966.1|5971.4|5968.4|5972.7|5969.1|5969.7|5966.1|99
1746474000000|2025-05-05 19:40:00|5971.9|5968|5969.9|5966.9|5971.9|5968.5|5969.5|5966.1|85
1746474300000|2025-05-05 19:45:00|5969.8|5966.8|5969.6|5966.6|5970.4|5967.1|5968.8|5965.2|93
1746474600000|2025-05-05 19:50:00|5969.5|5966.5|5968.3|5965.3|5970.2|5967.1|5967.9|5964.9|111
1746474900000|2025-05-05 19:55:00|5968.6|5965.6|5967.4|5964.4|5970|5966.5|5967.4|5964.1|104
1746475200000|2025-05-05 20:00:00|5967.5|5964.5|5970|5967|5970.5|5967.3|5967.5|5964.4|116
1746475500000|2025-05-05 20:05:00|5970.3|5967.3|5970.8|5967.8|5971.6|5968|5970.2|5966.5|135
1746475800000|2025-05-05 20:10:00|5970.6|5967.6|5968.8|5965.8|5971.6|5968.1|5968.4|5964.8|112
1746476100000|2025-05-05 20:15:00|5969.1|5965.2|5968|5964|5969.4|5965.7|5967.3|5963.7|68
1746476400000|2025-05-05 20:20:00|5967.5|5964.5|5964.8|5961.8|5967.5|5964.5|5964.8|5961.2|55
1746476700000|2025-05-05 20:25:00|5965.4|5961.4|5963.5|5960.5|5965.7|5962.3|5963.4|5960.4|57
1746477000000|2025-05-05 20:30:00|5964|5960.1|5964.7|5960.8|5964.9|5961.3|5963.6|5959.9|62
1746477300000|2025-05-05 20:35:00|5964.6|5960.7|5965.1|5961.2|5965.3|5961.7|5963.8|5960.3|89
1746477600000|2025-05-05 20:40:00|5965.2|5961.1|5966.1|5963.1|5966.6|5963.1|5964.4|5960.9|59
1746477900000|2025-05-05 20:45:00|5966.3|5963.3|5966.7|5962.7|5966.9|5963.3|5965.9|5962.3|53
1746478200000|2025-05-05 20:50:00|5966.8|5962.8|5968.9|5964.9|5969.2|5965.9|5966|5962.6|82
1746478500000|2025-05-05 20:55:00|5969.8|5964|5969.5|5965|5970.2|5965|5967.8|5963|118
1746478800000|2025-05-05 21:00:00|5973.7|5967.9|5973.6|5967.8|5973.7|5967.9|5973.6|5967.8|2
1746479100000|2025-05-05 21:05:00|5970.1|5964.3|5967.7|5961.9|5973.5|5967.7|5967.7|5961.9|31
1746479400000|2025-05-05 21:10:00|5967.8|5962|5970.9|5965.1|5970.9|5965.1|5967.1|5961.3|37
1746479700000|2025-05-05 21:15:00|5969.5|5963.7|5972.2|5966.4|5972.2|5966.4|5969.1|5963.3|30
1746480000000|2025-05-05 21:20:00|5970.5|5964.7|5973.7|5967.9|5975.4|5969.6|5970.5|5964.7|61
1746480300000|2025-05-05 21:25:00|5973.8|5968|5973.3|5967.5|5975.5|5969.7|5972.8|5967|95
1746480600000|2025-05-05 21:30:00|5973.2|5967.4|5970.1|5964.3|5973.4|5967.6|5969.9|5964.1|83
1746480900000|2025-05-05 21:35:00|5969.8|5964|5969.1|5963.3|5970.5|5964.7|5969|5963.2|69
1746481200000|2025-05-05 21:40:00|5969.2|5963.4|5969.1|5963.3|5969.2|5963.4|5968.9|5963.1|5
1746481500000|2025-05-05 21:45:00|5969|5963.2|5969|5963.2|5969.1|5963.3|5969|5963.2|3
1746481800000|2025-05-05 21:50:00|5969.1|5963.3|5969.6|5963.8|5969.6|5963.8|5969.1|5963.3|5
1746482100000|2025-05-05 21:55:00|5969.2|5963.4|5969.9|5964.1|5970.3|5964.5|5969.1|5963.3|15
1746482400000|2025-05-05 22:00:00|5970|5964.2|5969.4|5963.6|5970.4|5964.6|5968.9|5963.1|71
1746482700000|2025-05-05 22:05:00|5968.5|5964.5|5969|5965.3|5969|5965.5|5968.1|5964.4|36
1746483000000|2025-05-05 22:10:00|5968.8|5965.2|5968.1|5965.1|5969.2|5965.5|5968.1|5965.1|22
1746483300000|2025-05-05 22:15:00|5968.4|5964.8|5967.2|5963.6|5968.6|5965.1|5966.8|5963.6|42
1746483600000|2025-05-05 22:20:00|5967|5964|5968.5|5965.1|5968.7|5965.3|5967|5964|33
1746483900000|2025-05-05 22:25:00|5968.3|5965.3|5967.6|5964.6|5968.4|5965.3|5967.6|5964.5|27
1746484200000|2025-05-05 22:30:00|5967.8|5964.4|5967.4|5964|5968|5964.9|5966.6|5963.4|95
1746484500000|2025-05-05 22:35:00|5967.5|5964.3|5965|5962|5967.5|5964.3|5965|5961.7|35
1746484800000|2025-05-05 22:40:00|5965.1|5961.7|5962.2|5959.2|5965.1|5961.7|5961.9|5958.8|64
1746485100000|2025-05-05 22:45:00|5962.1|5959.1|5962.4|5958.9|5962.4|5959.4|5961.9|5958.8|29
1746485400000|2025-05-05 22:50:00|5962.3|5959.4|5961.9|5958.9|5963.4|5960.4|5961.9|5958.8|39
1746485700000|2025-05-05 22:55:00|5961.7|5958.7|5962.6|5959.2|5962.7|5959.5|5961.7|5958.5|28
1746486000000|2025-05-05 23:00:00|5962.7|5959.6|5961.3|5959.5|5964.7|5962.5|5960.7|5958.4|53
1746486300000|2025-05-05 23:05:00|5961.1|5959.3|5962.4|5958.6|5962.4|5959.9|5960.6|5958.6|49
1746486600000|2025-05-05 23:10:00|5962.1|5959.1|5960.9|5959.1|5962.7|5959.9|5960.9|5958.4|44
1746486900000|2025-05-05 23:15:00|5961|5959.2|5962.3|5960.5|5962.3|5960.5|5960.8|5958.3|38
1746487200000|2025-05-05 23:20:00|5962.4|5960.6|5963.7|5960|5964.1|5962.3|5962.4|5960|28
1746487500000|2025-05-05 23:25:00|5963.8|5960.5|5962.2|5958.4|5963.8|5960.5|5961.7|5958.1|57
1746487800000|2025-05-05 23:30:00|5961.9|5958.3|5963.1|5959.3|5963.1|5959.5|5961.7|5958.1|32
1746488100000|2025-05-05 23:35:00|5963|5959.2|5962.1|5959.1|5963.1|5959.4|5962.1|5958.5|37
1746488400000|2025-05-05 23:40:00|5962.5|5958.7|5963.9|5960.9|5964.2|5960.9|5962.1|5958.6|39
1746488700000|2025-05-05 23:45:00|5964.1|5961.1|5963.4|5961.6|5964.1|5961.6|5962|5959.5|51
1746489000000|2025-05-05 23:50:00|5963.2|5961.4|5963.3|5961.5|5964.4|5961.8|5961.9|5959.4|84
1746489300000|2025-05-05 23:55:00|5963.4|5961.6|5961.8|5960|5964.8|5962.5|5961.2|5958.8|94
1746489600000|2025-05-06 00:00:00|5961.9|5960.1|5963.8|5962|5963.8|5962|5961.5|5959.7|67
1746489900000|2025-05-06 00:05:00|5964.4|5961.4|5960.6|5958.8|5964.5|5962.2|5960.3|5958.5|101
1746490200000|2025-05-06 00:10:00|5960.5|5958.7|5958.8|5957|5960.6|5958.8|5957.8|5956|85
1746490500000|2025-05-06 00:15:00|5958.7|5956.9|5953.9|5952.1|5958.7|5956.9|5953.2|5951.4|172
1746490800000|2025-05-06 00:20:00|5954|5952.2|5949.6|5947.8|5954.6|5952.8|5949.2|5946.9|200
1746491100000|2025-05-06 00:25:00|5949.4|5947.6|5951.8|5950|5952.9|5950.4|5947.3|5945.5|164
1746491400000|2025-05-06 00:30:00|5952|5950.2|5951.3|5949.5|5953.2|5951.4|5949.6|5947.8|129
1746491700000|2025-05-06 00:35:00|5951.2|5949.4|5947.4|5945.6|5951.7|5949.4|5945.2|5943.4|156
1746492000000|2025-05-06 00:40:00|5947.5|5945.7|5947.3|5944.3|5948.6|5945.7|5946.5|5943.5|102
1746492300000|2025-05-06 00:45:00|5947.4|5944.4|5949.5|5946.5|5950.5|5947.5|5947|5944|113
1746492600000|2025-05-06 00:50:00|5949.4|5946.4|5950.1|5947.1|5951.7|5948.7|5948.5|5945.5|116
1746492900000|2025-05-06 00:55:00|5950.2|5947.2|5949.8|5946.8|5950.9|5947.9|5948.8|5945.8|108
1746493200000|2025-05-06 01:00:00|5949.9|5946.9|5948|5946.2|5950.7|5947.7|5946|5943.3|261
1746493500000|2025-05-06 01:05:00|5947.9|5946.1|5954|5952.2|5954.2|5952.4|5947.5|5945.1|189
1746493800000|2025-05-06 01:10:00|5954.1|5952.3|5952.3|5950.5|5956.7|5954.9|5952.2|5950.4|167
1746494100000|2025-05-06 01:15:00|5952.4|5950.6|5949.9|5948.1|5952.4|5950.6|5949.3|5946.4|258
1746494400000|2025-05-06 01:20:00|5950|5948.2|5948.6|5946.8|5950.3|5948.5|5946.6|5944.8|172
1746494700000|2025-05-06 01:25:00|5948.5|5946.7|5951.1|5949.3|5951.5|5949.7|5947.8|5946|171
1746495000000|2025-05-06 01:30:00|5951.2|5949.4|5951.7|5948.7|5951.8|5949.5|5944.9|5943.1|230
1746495300000|2025-05-06 01:35:00|5951.6|5948.6|5949|5947.2|5951.6|5949.3|5948.7|5946.9|181
1746495600000|2025-05-06 01:40:00|5949.1|5947.3|5953.7|5950.7|5954.2|5952.3|5949.1|5947.3|132
1746495900000|2025-05-06 01:45:00|5953.5|5950.5|5950.6|5948.8|5954.1|5951.7|5950.6|5948.8|122
1746496200000|2025-05-06 01:50:00|5950.7|5948.9|5954|5952.2|5954.6|5952.8|5950.7|5948.9|148
1746496500000|2025-05-06 01:55:00|5954.1|5952.3|5952.8|5949.8|5954.5|5952.7|5951.7|5949.4|125
1746496800000|2025-05-06 02:00:00|5952.1|5950.3|5955.8|5954|5956.5|5954.7|5952|5950.2|162
1746497100000|2025-05-06 02:05:00|5955.9|5954.1|5959|5957.2|5959.9|5958|5955.2|5953.4|204
1746497400000|2025-05-06 02:10:00|5958.9|5957.1|5959.3|5957.5|5960.3|5957.9|5957.7|5955.9|142
1746497700000|2025-05-06 02:15:00|5959.2|5957.4|5963.8|5962|5963.8|5962|5958.7|5956.4|130
1746498000000|2025-05-06 02:20:00|5963.7|5961.9|5962.6|5960.8|5965.3|5963.5|5961.8|5960|160
1746498300000|2025-05-06 02:25:00|5962.5|5960.7|5965|5963.2|5965.6|5963.4|5960.7|5958.9|141
1746498600000|2025-05-06 02:30:00|5965.2|5963.4|5965.4|5963.6|5965.8|5963.7|5963.5|5961.4|134
1746498900000|2025-05-06 02:35:00|5965.3|5963.5|5965.5|5963.7|5965.9|5963.9|5963.1|5961.3|143
1746499200000|2025-05-06 02:40:00|5965.4|5963.6|5964.9|5963.1|5968|5965.9|5964.2|5962.3|136
1746499500000|2025-05-06 02:45:00|5965|5963.2|5965.8|5964|5967.7|5965.6|5964.9|5963.1|90
1746499800000|2025-05-06 02:50:00|5965.9|5964.1|5966.4|5964.6|5968.2|5965.8|5965.9|5964.1|77
1746500100000|2025-05-06 02:55:00|5966.7|5964.9|5965.6|5963.8|5967.8|5966|5964.4|5962.5|105
1746500400000|2025-05-06 03:00:00|5965.7|5963.9|5961.5|5959.7|5967.3|5965.3|5961.5|5959.7|148
1746500700000|2025-05-06 03:05:00|5961.6|5959.8|5962.7|5960.9|5962.8|5961|5960.5|5958.5|104
1746501000000|2025-05-06 03:10:00|5962.9|5961.1|5962.8|5961|5964.4|5962.6|5962.2|5960.4|86
1746501300000|2025-05-06 03:15:00|5962.7|5960.9|5966.1|5964.3|5966.6|5964.8|5962.4|5960.6|121
1746501600000|2025-05-06 03:20:00|5966.2|5964.4|5966.1|5964.3|5967.2|5965.3|5965.1|5962.7|76
1746501900000|2025-05-06 03:25:00|5966|5964.2|5966.8|5965|5968.7|5966.5|5965.7|5963.9|86
1746502200000|2025-05-06 03:30:00|5966.7|5964.9|5966.9|5965.1|5969.1|5967.1|5965.4|5963.6|114
1746502500000|2025-05-06 03:35:00|5967|5965.2|5966.6|5964.8|5968.1|5966.3|5966.2|5964.4|68
1746502800000|2025-05-06 03:40:00|5966.7|5964.9|5967.6|5965.8|5968.3|5966.5|5966.4|5964.6|67
1746503100000|2025-05-06 03:45:00|5967.4|5965.6|5969|5967.2|5969|5967.2|5966.4|5964.5|69
1746503400000|2025-05-06 03:50:00|5969.2|5967.4|5969.9|5968.1|5971.1|5969|5968.3|5966.5|86
1746503700000|2025-05-06 03:55:00|5970.1|5968.3|5971|5969.2|5972.5|5970.1|5969.8|5968|92
1746504000000|2025-05-06 04:00:00|5970.9|5969.1|5972.7|5970.9|5974.9|5972.7|5970.9|5969.1|82
1746504300000|2025-05-06 04:05:00|5972.5|5970.7|5973.2|5971.4|5975.4|5973.5|5972.3|5970.2|65
1746504600000|2025-05-06 04:10:00|5973.1|5971.3|5974.4|5972.6|5975.1|5972.7|5972.9|5970.9|47
1746504900000|2025-05-06 04:15:00|5974.5|5972.7|5977.3|5975.5|5979.1|5976.1|5974.3|5972.5|115
1746505200000|2025-05-06 04:20:00|5977.6|5975.8|5976.9|5975.1|5978.3|5976.5|5976.4|5974.6|88
1746505500000|2025-05-06 04:25:00|5976.8|5975|5976.8|5975|5978.4|5976.6|5976.3|5974.5|79
1746505800000|2025-05-06 04:30:00|5977.4|5974.4|5977.3|5975.5|5977.4|5975.5|5974.8|5972.8|63
1746506100000|2025-05-06 04:35:00|5977.4|5975.6|5982.6|5980.8|5982.8|5981|5977.4|5975.6|84
1746506400000|2025-05-06 04:40:00|5982.7|5980.9|5983.3|5981.5|5984.4|5982.6|5982.4|5980.6|72
1746506700000|2025-05-06 04:45:00|5983.2|5981.4|5980.9|5979.1|5984.3|5982.5|5980.3|5978.4|78
1746507000000|2025-05-06 04:50:00|5980.8|5979|5983.5|5981.7|5983.9|5982.1|5980.8|5979|74
1746507300000|2025-05-06 04:55:00|5983.4|5981.6|5982.8|5981|5984.6|5982.8|5982.6|5980.8|90
1746507600000|2025-05-06 05:00:00|5982.6|5980.8|5980.8|5979|5983.2|5980.8|5979.7|5977.9|99
1746507900000|2025-05-06 05:05:00|5980.9|5979.1|5981.9|5980.1|5982|5980.2|5980.5|5978.7|73
1746508200000|2025-05-06 05:10:00|5982|5980.2|5984.5|5982.7|5984.9|5982.7|5981.7|5979.9|60
1746508500000|2025-05-06 05:15:00|5984.4|5982.6|5982.8|5979.8|5984.4|5982.6|5981.8|5979.8|81
1746508800000|2025-05-06 05:20:00|5982.7|5979.7|5980.7|5978.9|5983.5|5981.6|5979.4|5976.9|112
1746509100000|2025-05-06 05:25:00|5981.5|5978.2|5981.2|5979.4|5982.7|5980.9|5979.3|5977.5|95
1746509400000|2025-05-06 05:30:00|5981.3|5979.5|5982.6|5980.8|5983.2|5981.4|5980.7|5978.9|79
1746509700000|2025-05-06 05:35:00|5982.7|5980.9|5979.1|5977.3|5983.5|5981.7|5978.6|5976.8|109
1746510000000|2025-05-06 05:40:00|5978.9|5977.1|5975.3|5973.5|5979.8|5977.3|5974.3|5972.3|152
1746510300000|2025-05-06 05:45:00|5975.2|5973.4|5975.8|5974|5976.2|5974.4|5974.2|5972.2|141
1746510600000|2025-05-06 05:50:00|5976|5974.2|5970.3|5968.5|5976.8|5975|5970.2|5968.4|175
1746510900000|2025-05-06 05:55:00|5970.4|5968.6|5972.8|5971|5973|5971.2|5970.2|5968.4|109
1746511200000|2025-05-06 06:00:00|5972.7|5970.9|5969.1|5967.3|5973.2|5971.4|5968.5|5966.7|146
1746511500000|2025-05-06 06:05:00|5969.2|5967.4|5973|5971.2|5973.9|5972.1|5969.2|5967.4|149
1746511800000|2025-05-06 06:10:00|5972.9|5971.1|5972.2|5970.4|5974.2|5972.4|5971.8|5970|128
1746512100000|2025-05-06 06:15:00|5972.3|5970.5|5970.1|5968.3|5972.3|5970.5|5968.5|5966.5|163
1746512400000|2025-05-06 06:20:00|5969.8|5968|5969.2|5967.4|5970.2|5968.4|5968.2|5966.1|144
1746512700000|2025-05-06 06:25:00|5969.3|5967.5|5971|5969.2|5971|5969.2|5966.9|5965.1|146
1746513000000|2025-05-06 06:30:00|5970.9|5969.1|5972.1|5970.3|5974|5972.2|5970|5968.2|149
1746513300000|2025-05-06 06:35:00|5972.2|5970.4|5978.8|5975.8|5979.6|5977|5971.8|5970|136
1746513600000|2025-05-06 06:40:00|5978.7|5975.7|5981.5|5979.7|5982.2|5980.4|5977.4|5975|157
1746513900000|2025-05-06 06:45:00|5981.4|5979.6|5980.5|5978.7|5981.7|5979.9|5979.7|5977.9|110
1746514200000|2025-05-06 06:50:00|5980.6|5978.8|5981.9|5980.1|5982.8|5980.4|5979.2|5977.2|112
1746514500000|2025-05-06 06:55:00|5981.8|5980|5982|5980.2|5982.2|5980.4|5978.7|5976.8|139
1746514800000|2025-05-06 07:00:00|5981.9|5980.1|5983.8|5982|5984.7|5982.9|5980.5|5978.2|263
1746515100000|2025-05-06 07:05:00|5984.1|5982.3|5982.8|5981|5985.6|5983.8|5982.5|5980.7|206
1746515400000|2025-05-06 07:10:00|5982.7|5980.9|5983.8|5982|5985.8|5983.4|5982|5980.2|186
1746515700000|2025-05-06 07:15:00|5983.7|5981.9|5981.1|5979.3|5984.2|5982.4|5980.7|5978.4|208
1746516000000|2025-05-06 07:20:00|5981.2|5979.4|5984.8|5983|5985.4|5983.2|5980.8|5979|184
1746516300000|2025-05-06 07:25:00|5984.6|5982.8|5988.1|5985.1|5988.1|5986|5984.3|5982.1|191
1746516600000|2025-05-06 07:30:00|5988.2|5985.2|5988.5|5986.7|5989.5|5987.5|5985.7|5983.9|203
1746516900000|2025-05-06 07:35:00|5988.4|5986.6|5988.2|5985.2|5989.6|5987.5|5984.8|5982.2|206
1746517200000|2025-05-06 07:40:00|5988.3|5985.3|5986.3|5984.5|5989|5986.4|5985|5982.4|194
1746517500000|2025-05-06 07:45:00|5986.5|5984.7|5990.1|5988.3|5990.5|5988.7|5986.2|5983.8|170
1746517800000|2025-05-06 07:50:00|5990.2|5988.4|5989.7|5987.9|5991.6|5989.8|5989.2|5987.4|123
1746518100000|2025-05-06 07:55:00|5989.5|5987.7|5987.1|5985.3|5989.7|5987.9|5986.7|5984.6|170
1746518400000|2025-05-06 08:00:00|5986.7|5984.9|5984.6|5982.8|5988.5|5986.7|5984.1|5982.3|209
1746518700000|2025-05-06 08:05:00|5984.5|5982.7|5985.7|5983.9|5986.8|5984.8|5981.6|5979.8|320
1746519000000|2025-05-06 08:10:00|5985.8|5984|5988|5986.2|5988.5|5986.2|5984|5981.7|215
1746519300000|2025-05-06 08:15:00|5988.2|5986.4|5991.7|5989.9|5992.4|5990|5987.9|5986.1|192
1746519600000|2025-05-06 08:20:00|5991.5|5989.7|5989.6|5987.8|5991.8|5990|5987.6|5985.8|216
1746519900000|2025-05-06 08:25:00|5989.5|5987.7|5987.7|5985.9|5991.2|5988.7|5987.7|5985.9|127
1746520200000|2025-05-06 08:30:00|5987.8|5986|5984.6|5982.8|5987.8|5986|5982.7|5980.4|173
1746520500000|2025-05-06 08:35:00|5984.5|5982.7|5985.1|5983.3|5986|5984.2|5983.8|5982|138
1746520800000|2025-05-06 08:40:00|5985.2|5983.4|5985.2|5983.4|5986.3|5984|5984.2|5982.4|119
1746521100000|2025-05-06 08:45:00|5985.1|5983.3|5983.4|5981.6|5985.8|5984|5981.9|5980.1|128
1746521400000|2025-05-06 08:50:00|5983.3|5981.5|5980.9|5979.1|5985.3|5983.1|5980.3|5977.5|145
1746521700000|2025-05-06 08:55:00|5980.8|5979|5979.6|5977.8|5981.9|5980.1|5979.3|5977.1|154
1746522000000|2025-05-06 09:00:00|5979.5|5977.7|5979.4|5977.6|5979.8|5978|5976.8|5974.8|187
1746522300000|2025-05-06 09:05:00|5979.3|5977.5|5978.7|5976.9|5979.4|5977.5|5975.3|5973.5|185
1746522600000|2025-05-06 09:10:00|5978.8|5977|5974.3|5972.5|5979.2|5977|5973.8|5972|165
1746522900000|2025-05-06 09:15:00|5974.5|5972.7|5976.8|5975|5977|5975.2|5974|5972.2|183
1746523200000|2025-05-06 09:20:00|5976.6|5974.8|5971.1|5969.3|5976.8|5975|5971|5969.2|141
1746523500000|2025-05-06 09:25:00|5971.2|5969.4|5970.1|5968.3|5971.3|5969.5|5969.5|5967.7|158
1746523800000|2025-05-06 09:30:00|5970|5968.2|5971.9|5970.1|5974|5972.2|5969.6|5967.8|166
1746524100000|2025-05-06 09:35:00|5971.8|5970|5970.8|5969|5972.6|5970.8|5970.7|5968.7|135
1746524400000|2025-05-06 09:40:00|5970.7|5968.9|5971.2|5969.4|5975.5|5971.8|5970.1|5968.1|136
1746524700000|2025-05-06 09:45:00|5971.4|5969.6|5969.1|5967.3|5973|5970.8|5968.6|5966.4|117
1746525000000|2025-05-06 09:50:00|5969.3|5967.5|5966.2|5964.4|5969.3|5967.5|5964.9|5963.1|206
1746525300000|2025-05-06 09:55:00|5966.3|5964.5|5969.4|5967.6|5970.6|5968|5966.3|5964.5|154
1746525600000|2025-05-06 10:00:00|5969.2|5967.4|5972.6|5969.6|5972.9|5969.8|5968.8|5967|164
1746525900000|2025-05-06 10:05:00|5972.8|5969.7|5972.2|5970.4|5973.5|5971.2|5970.5|5968.3|134
1746526200000|2025-05-06 10:10:00|5972.3|5970.5|5973.3|5971.5|5973.3|5971.5|5970.7|5968.9|139
1746526500000|2025-05-06 10:15:00|5973.2|5971.4|5973.9|5972.1|5974.4|5972.6|5971.7|5969.9|107
1746526800000|2025-05-06 10:20:00|5973.8|5972|5974.2|5972.4|5975.5|5973.7|5973.3|5971.5|90
1746527100000|2025-05-06 10:25:00|5974.3|5972.5|5974.4|5972.6|5975.9|5973|5973.8|5971.9|65
1746527400000|2025-05-06 10:30:00|5974.3|5972.5|5975.4|5973.6|5976.8|5974.9|5973.3|5971.5|99
1746527700000|2025-05-06 10:35:00|5975.2|5973.4|5975.1|5973.3|5975.9|5973.7|5974.5|5972.1|101
1746528000000|2025-05-06 10:40:00|5975|5973.2|5974.5|5972.7|5975.3|5973.5|5972.4|5970.5|148
1746528300000|2025-05-06 10:45:00|5974.6|5972.8|5975.4|5973.6|5976.2|5974.4|5973.8|5972|112
1746528600000|2025-05-06 10:50:00|5975.5|5973.7|5977.3|5975.5|5977.5|5975.7|5974.5|5972|116
1746528900000|2025-05-06 10:55:00|5977.5|5975.7|5980.1|5978.3|5980.3|5978.5|5977.3|5975.5|146
1746529200000|2025-05-06 11:00:00|5980.2|5978.4|5977.2|5975.4|5980.2|5978.4|5977.2|5975.4|147
1746529500000|2025-05-06 11:05:00|5977.5|5975.7|5981|5979.2|5981.7|5979.9|5977.5|5975.7|101
1746529800000|2025-05-06 11:10:00|5980.9|5979.1|5982.5|5980.7|5983.3|5981.5|5980.7|5978.9|131
1746530100000|2025-05-06 11:15:00|5982.6|5980.8|5982.2|5980.4|5985|5982.9|5981.9|5980.1|117
1746530400000|2025-05-06 11:20:00|5982.3|5980.5|5981.3|5979.5|5983.4|5981.6|5980.9|5979.1|109
1746530700000|2025-05-06 11:25:00|5981.2|5979.4|5980.9|5979.1|5982|5980.2|5980.4|5978.6|126
1746531000000|2025-05-06 11:30:00|5981|5979.2|5984.7|5981.7|5984.7|5981.9|5981|5979.2|106
1746531300000|2025-05-06 11:35:00|5985|5982|5982.6|5980.8|5985.2|5983.4|5982.1|5980.3|120
1746531600000|2025-05-06 11:40:00|5982.8|5981|5981.2|5979.4|5983.7|5981.3|5981.2|5978.8|92
1746531900000|2025-05-06 11:45:00|5981.4|5979.6|5981.7|5979.9|5982.2|5980.4|5980.3|5978.5|91
1746532200000|2025-05-06 11:50:00|5981.6|5979.8|5983.1|5981.3|5983.5|5981.7|5980.4|5978.6|141
1746532500000|2025-05-06 11:55:00|5983.2|5981.4|5985.1|5983.3|5985.1|5983.3|5982.4|5980.6|165
1746532800000|2025-05-06 12:00:00|5985.2|5983.4|5981.7|5978.7|5985.3|5983.5|5981.1|5978.7|170
1746533100000|2025-05-06 12:05:00|5981.6|5978.6|5985.1|5983.3|5985.2|5983.4|5980.2|5977.8|168
1746533400000|2025-05-06 12:10:00|5985.2|5983.4|5987.1|5985.3|5987.1|5985.3|5984.6|5982.2|163
1746533700000|2025-05-06 12:15:00|5987|5985.2|5983.7|5980.7|5987|5985.2|5982.1|5979.8|121
1746534000000|2025-05-06 12:20:00|5983.5|5980.5|5983.2|5981.4|5983.8|5982|5982.1|5979.1|105
1746534300000|2025-05-06 12:25:00|5983.1|5981.3|5982.7|5979.7|5983.6|5981.8|5982|5979|58
1746534600000|2025-05-06 12:30:00|5982.9|5979.9|5986.5|5984.7|5986.9|5985.1|5982.9|5979.9|117
1746534900000|2025-05-06 12:35:00|5986.6|5984.8|5987.5|5985.7|5988.1|5986.3|5985.5|5983.7|98
1746535200000|2025-05-06 12:40:00|5987.6|5985.8|5988|5986.2|5990.4|5988.6|5987.5|5985.7|123
1746535500000|2025-05-06 12:45:00|5987.8|5986|5987.4|5985.6|5987.9|5986.1|5985.4|5983.6|141
1746535800000|2025-05-06 12:50:00|5987.3|5985.5|5988.9|5987.1|5989.9|5988.1|5986.5|5984.7|155
1746536100000|2025-05-06 12:55:00|5989|5987.2|5989.6|5987.8|5990.6|5988.8|5989|5987.2|136
1746536400000|2025-05-06 13:00:00|5989.5|5987.7|5984.8|5983|5989.8|5987.8|5984.1|5981.9|123
1746536700000|2025-05-06 13:05:00|5984.6|5982.8|5981.9|5980.1|5984.9|5983.1|5980.9|5979.1|185
1746537000000|2025-05-06 13:10:00|5981.8|5980|5984.2|5982.4|5984.4|5982.6|5980.5|5978.7|150
1746537300000|2025-05-06 13:15:00|5984.4|5982.6|5984.6|5982.8|5986.1|5984.3|5983.5|5981.7|203
1746537600000|2025-05-06 13:20:00|5984.7|5982.9|5984.9|5983.1|5986|5984.2|5984|5982.2|165
1746537900000|2025-05-06 13:25:00|5985|5983.2|5987.1|5985.3|5987.6|5985.6|5985|5983.2|136
1746538200000|2025-05-06 13:30:00|5987.2|5985.4|5988.4|5986.6|5988.5|5986.7|5984.5|5982.7|251
1746538500000|2025-05-06 13:35:00|5988.3|5986.5|5988.2|5986.4|5992.9|5990.7|5987.8|5985.8|251
1746538800000|2025-05-06 13:40:00|5988.3|5986.5|5988.3|5986.5|5989.7|5987.9|5987.9|5986.1|183
1746539100000|2025-05-06 13:45:00|5988.4|5986.6|5992.6|5990.8|5993.7|5991.4|5988.3|5986.5|254
1746539400000|2025-05-06 13:50:00|5992.5|5990.7|5990.3|5988.5|5992.7|5990.9|5989.8|5988|212
1746539700000|2025-05-06 13:55:00|5990.4|5988.6|5992.7|5990.9|5993.6|5991.5|5989.8|5988|199
1746540000000|2025-05-06 14:00:00|5992.8|5991|5990.6|5988.8|5994.8|5992.8|5990.3|5988.4|259
1746540300000|2025-05-06 14:05:00|5990.7|5988.9|5993.9|5990.9|5994.4|5992.5|5990.6|5988.4|216
1746540600000|2025-05-06 14:10:00|5993.2|5991.4|5996.3|5994.5|5997.7|5995.9|5993|5991|212
1746540900000|2025-05-06 14:15:00|5996.4|5994.6|5997.7|5995.9|6001.9|6000.1|5996|5993.9|396
1746541200000|2025-05-06 14:20:00|5997.5|5995.7|6000.3|5998.5|6000.5|5998.7|5996.6|5994.8|246
1746541500000|2025-05-06 14:25:00|6000.2|5998.4|5997|5995.2|6000.4|5998.6|5996.7|5994.9|218
1746541800000|2025-05-06 14:30:00|5997.1|5995.3|6000.8|5999|6001.4|5999.6|5996.3|5994.3|223
1746542100000|2025-05-06 14:35:00|6000.9|5999.1|6001.6|5999.8|6002.5|6000.7|5999.8|5998|195
1746542400000|2025-05-06 14:40:00|6001.4|5999.6|5997.1|5995.3|6001.8|6000|5996.5|5994.7|155
1746542700000|2025-05-06 14:45:00|5997|5995.2|6000.2|5998.4|6000.8|5999|5996.1|5994.3|165
1746543000000|2025-05-06 14:50:00|6000.3|5998.5|5996|5994.2|6000.3|5998.5|5995.9|5994.1|165
1746543300000|2025-05-06 14:55:00|5995.9|5994.1|5996|5994.2|5998.9|5997.1|5995.9|5993.9|187
1746543600000|2025-05-06 15:00:00|5995.9|5994.1|5995.1|5993.3|5997|5995.2|5994.8|5993|202
1746543900000|2025-05-06 15:05:00|5995.2|5993.4|5995.1|5993.3|5996.5|5994.7|5993.8|5991.3|174
1746544200000|2025-05-06 15:10:00|5995.2|5993.4|6001.6|5999.8|6001.6|5999.8|5995.2|5993.4|158
1746544500000|2025-05-06 15:15:00|6001.7|5999.9|6001.5|5999.7|6004.1|6001.8|6001.3|5999.5|186
1746544800000|2025-05-06 15:20:00|6001.4|5999.6|6004.3|6002.5|6005.9|6003.6|6001.4|5999.6|149
1746545100000|2025-05-06 15:25:00|6004.4|6002.6|6004.2|6002.4|6005|6003.2|6003.1|6000.9|141
1746545400000|2025-05-06 15:30:00|6004.3|6002.5|6004.2|6002.4|6005.7|6003.9|6003.2|6001.4|144
1746545700000|2025-05-06 15:35:00|6004.3|6002.5|6003.8|6002|6005.4|6003.6|6002.9|6001.1|107
1746546000000|2025-05-06 15:40:00|6004|6002.2|6003.2|6001.4|6004.8|6003|6002.4|6000.6|106
1746546300000|2025-05-06 15:45:00|6003.3|6001.5|6001.1|5999.3|6003.3|6001.5|5999.5|5997.7|135
1746546600000|2025-05-06 15:50:00|6001.2|5999.4|5998.5|5996.7|6001.6|5999.8|5998.5|5996.7|106
1746546900000|2025-05-06 15:55:00|5998.6|5996.8|6003.2|6001.4|6003.2|6001.4|5998.6|5996.8|117
1746547200000|2025-05-06 16:00:00|6003.3|6001.5|6000|5998.2|6003.6|6001.8|6000|5998.2|110
1746547500000|2025-05-06 16:05:00|6000.1|5998.3|5998.1|5996.3|6000.1|5998.3|5996.5|5994.7|119
1746547800000|2025-05-06 16:10:00|5997.9|5996.1|5999.9|5998.1|6000.5|5998.7|5996.8|5994.7|215
1746548100000|2025-05-06 16:15:00|6000|5998.2|6003|6001.2|6004.6|6002.2|5998.6|5996.8|290
1746548400000|2025-05-06 16:20:00|6003.1|6001.3|6003|6001.2|6003.4|6001.6|6001.1|5999.3|220
1746548700000|2025-05-06 16:25:00|6003.1|6001.3|6007.8|6004.8|6007.8|6005.6|6002.8|6001|189
1746549000000|2025-05-06 16:30:00|6007.7|6004.7|6008.9|6007.1|6008.9|6007.1|6006.6|6004.7|127
1746549300000|2025-05-06 16:35:00|6009.1|6007.3|6008.3|6006.5|6009.8|6008|6007.3|6005|202
1746549600000|2025-05-06 16:40:00|6008.5|6006.7|6006.4|6004.6|6009.8|6007.7|6006.1|6004|169
1746549900000|2025-05-06 16:45:00|6006.3|6004.5|6003.1|6001.3|6006.6|6004.8|6002.6|6000.8|170
1746550200000|2025-05-06 16:50:00|6002.8|6001|6005.1|6003.3|6005.1|6003.3|6002.7|6000.9|125
1746550500000|2025-05-06 16:55:00|6005.2|6003.4|6001.1|5999.3|6006|6003.7|6001|5999.2|110
1746550800000|2025-05-06 17:00:00|6001.2|5999.4|6004.3|6002.5|6004.6|6002.8|6001|5999.2|140
1746551100000|2025-05-06 17:05:00|6004.4|6002.6|6007.5|6005.7|6008.2|6006.1|6004.1|6002.3|159
1746551400000|2025-05-06 17:10:00|6007.4|6005.6|6009.1|6007.3|6009.2|6007.4|6006.4|6004.6|120
1746551700000|2025-05-06 17:15:00|6008.9|6007.1|6008.9|6007.1|6010.6|6008.3|6008.9|6006.9|121
1746552000000|2025-05-06 17:20:00|6009.1|6007.3|6008.3|6006.5|6009.1|6007.3|6006.5|6004.7|158
1746552300000|2025-05-06 17:25:00|6008.4|6006.6|6007.8|6006|6009.2|6006.6|6006.4|6004.6|120
1746552600000|2025-05-06 17:30:00|6007.9|6006.1|6005.6|6003.8|6007.9|6006.1|6005.1|6003.3|140
1746552900000|2025-05-06 17:35:00|6005.4|6003.6|6003.6|6001.8|6006|6004.2|6003.6|6001.8|97
1746553200000|2025-05-06 17:40:00|6003.3|6001.5|6001.3|5999.5|6003.7|6001.9|6001.2|5999.4|115
1746553500000|2025-05-06 17:45:00|6001.1|5999.3|5999.8|5998|6001.4|5999.3|5998.3|5996.3|108
1746553800000|2025-05-06 17:50:00|5999.7|5997.9|5999.1|5997.3|6000.3|5998.5|5999.1|5997.3|92
1746554100000|2025-05-06 17:55:00|5999|5997.2|6001.1|5999.3|6001.3|5999.5|5998.6|5996.8|65
1746554400000|2025-05-06 18:00:00|6001|5999.2|6001|5999.2|6001.6|5999.8|6000|5998.2|153
1746554700000|2025-05-06 18:05:00|6001.1|5999.3|6001|5999.2|6001.6|5999.8|6000.1|5998.3|85
1746555000000|2025-05-06 18:10:00|6001.1|5999.3|6001.6|5999.8|6001.8|6000|5999.3|5997.5|85
1746555300000|2025-05-06 18:15:00|6001.5|5999.7|6001.1|5999.3|6002.1|6000.1|6000.6|5998.8|93
1746555600000|2025-05-06 18:20:00|6001.3|5999.5|6003.1|6001.3|6003.3|6001.5|6000.9|5999.1|68
1746555900000|2025-05-06 18:25:00|6002.6|6000.8|6004.2|6002.4|6004.9|6002.9|6002.6|6000.8|75
1746556200000|2025-05-06 18:30:00|6004.3|6002.5|6006.8|6003.8|6007.2|6004.2|6004.2|6002.3|77
1746556500000|2025-05-06 18:35:00|6006.7|6003.7|6005.5|6003.7|6007|6005.2|6005.5|6003.7|68
1746556800000|2025-05-06 18:40:00|6005.6|6003.8|6005.8|6004|6006.1|6004.3|6005|6003.2|55
1746557100000|2025-05-06 18:45:00|6006|6004.2|6005.5|6003.7|6006.6|6004.8|6005.1|6003.3|81
1746557400000|2025-05-06 18:50:00|6005.6|6003.8|6006.7|6004.9|6007|6005.2|6005.4|6003.6|58
1746557700000|2025-05-06 18:55:00|6006.6|6004.8|6009|6006|6009.8|6007.2|6006.5|6004.7|101
1746558000000|2025-05-06 19:00:00|6008.8|6005.8|6007.2|6005.4|6010.1|6007.9|6006.8|6005|83
1746558300000|2025-05-06 19:05:00|6007.1|6005.3|6007.2|6004.2|6007.4|6005.4|6006.3|6003.3|62
1746558600000|2025-05-06 19:10:00|6006.7|6004.9|6009.2|6007.4|6009.2|6007.4|6006.5|6004.6|72
1746558900000|2025-05-06 19:15:00|6009.4|6007.6|6009.6|6007.8|6010.1|6008.3|6008.9|6007.1|61
1746559200000|2025-05-06 19:20:00|6009.7|6007.9|6010.6|6008.8|6010.9|6009|6009.6|6007.7|66
1746559500000|2025-05-06 19:25:00|6010.4|6008.6|6011.7|6009.9|6011.8|6010|6010.3|6008.3|86
1746559800000|2025-05-06 19:30:00|6011.6|6009.8|6009.7|6007.9|6011.7|6009.9|6009.2|6007.4|94
1746560100000|2025-05-06 19:35:00|6009.8|6008|6010.8|6009|6010.9|6009.1|6009|6007.2|54
1746560400000|2025-05-06 19:40:00|6010.9|6009.1|6013.1|6011.3|6013.5|6011.7|6010.7|6008.9|107
1746560700000|2025-05-06 19:45:00|6013|6011.2|6013.1|6011.3|6014.7|6012.4|6012.5|6010.2|73
1746561000000|2025-05-06 19:50:00|6012.9|6011.1|6013|6011.2|6013.7|6011.9|6012.1|6010.3|101
1746561300000|2025-05-06 19:55:00|6012.9|6011.1|6011.7|6009.9|6014|6012.2|6010.2|6008.4|121
1746561600000|2025-05-06 20:00:00|6011.6|6009.8|6011.5|6009.7|6012.3|6010.5|6010.8|6008.1|68
1746561900000|2025-05-06 20:05:00|6011.7|6009.9|6012.8|6011|6013.3|6011.5|6011.5|6009.7|43
1746562200000|2025-05-06 20:10:00|6012.9|6011.1|6012.9|6009.9|6013.7|6011.1|6012.7|6009.2|40
1746562500000|2025-05-06 20:15:00|6013.2|6009.7|6013.9|6010.9|6014.7|6011.5|6012.8|6009.6|47
1746562800000|2025-05-06 20:20:00|6014.2|6011.2|6014.5|6011.5|6014.9|6011.8|6014.1|6010.7|31
1746563100000|2025-05-06 20:25:00|6014.4|6011.4|6011.5|6008.5|6014.5|6011.5|6011.2|6008.2|43
1746563400000|2025-05-06 20:30:00|6011.4|6008.4|6006.9|6003.9|6011.4|6008.4|6005.7|6002.7|139
1746563700000|2025-05-06 20:35:00|6006.7|6003.7|6009.9|6006.9|6010.5|6006.9|6005.9|6002.9|68
1746564000000|2025-05-06 20:40:00|6009.6|6006.6|6009.2|6005.2|6009.6|6006.6|6007.7|6004.6|55
1746564300000|2025-05-06 20:45:00|6009.1|6005.1|6009.3|6006.3|6009.4|6006.4|6007.9|6004.8|37
1746564600000|2025-05-06 20:50:00|6009.2|6006.2|6010.2|6006.2|6010.2|6006.8|6009.1|6006.1|35
1746564900000|2025-05-06 20:55:00|6011.1|6005.3|6012|6006.2|6012|6006.2|6009.7|6004.4|65
1746565200000|2025-05-06 21:00:00|6006.5|6000.7|6008.4|6002.6|6008.8|6003|6006.5|6000.7|8
1746565500000|2025-05-06 21:05:00|6010.4|6004.6|6010.1|6004.3|6010.4|6004.6|6009.2|6003.4|8
1746565800000|2025-05-06 21:10:00|6008.7|6002.9|6007.9|6002.1|6008.7|6002.9|6006.3|6000.5|57
1746566100000|2025-05-06 21:15:00|6008.3|6002.5|6008.1|6002.3|6008.3|6002.5|6005.9|6000.1|7
1746566400000|2025-05-06 21:20:00|6008.2|6002.4|6008|6002.2|6008.2|6002.4|6008|6002.2|3
1746566700000|2025-05-06 21:25:00|6008.2|6002.4|6008.6|6002.8|6008.9|6003.1|6007.2|6001.4|23
1746567000000|2025-05-06 21:30:00|6008.2|6002.4|6009.5|6003.7|6011.8|6006|6008.2|6002.4|169
1746567300000|2025-05-06 21:35:00|6009.6|6003.8|6008.2|6002.4|6010.1|6004.3|6007.8|6002|75
1746567600000|2025-05-06 21:40:00|6007.9|6002.1|6009.8|6004|6009.9|6004.1|6007.9|6002.1|139
1746567900000|2025-05-06 21:45:00|6009.7|6003.9|6010.7|6004.9|6011.1|6005.3|6009.7|6003.9|107
1746568200000|2025-05-06 21:50:00|6010.8|6005|6011.9|6006.1|6012.3|6006.5|6010.1|6004.3|125
1746568500000|2025-05-06 21:55:00|6011.5|6005.7|6011.6|6005.8|6013.3|6007.5|6010.1|6004.3|23
1746568800000|2025-05-06 22:00:00|6010.5|6004.7|6012.7|6006.9|6016.9|6011.1|6008.4|6002.6|159
1746569100000|2025-05-06 22:05:00|6011.8|6007.8|6013.6|6010.8|6015.8|6011.8|6009.1|6005.1|289
1746569400000|2025-05-06 22:10:00|6013.1|6010.3|6009.3|6007|6017.3|6014.6|6009.3|6006.5|239
1746569700000|2025-05-06 22:15:00|6009.1|6006.8|6013.5|6010.5|6014.6|6012|6009|6006.5|168
1746570000000|2025-05-06 22:20:00|6013.3|6011|6017.3|6015|6017.4|6015|6011.8|6009.4|128
1746570300000|2025-05-06 22:25:00|6018.2|6014.2|6015.8|6013.5|6018.3|6015.6|6014.4|6011.6|127
1746570600000|2025-05-06 22:30:00|6016|6013.7|6013.4|6010.4|6016.2|6013.7|6010.5|6007.7|154
1746570900000|2025-05-06 22:35:00|6013.2|6010.9|6015.8|6011.8|6016.1|6012.1|6009.2|6005.9|102
1746571200000|2025-05-06 22:40:00|6015.6|6011.6|6014.5|6010.5|6017.5|6014.5|6010.3|6006.3|149
1746571500000|2025-05-06 22:45:00|6014.2|6010.2|6016|6013.2|6023.9|6019.9|6010.3|6007.5|163
1746571800000|2025-05-06 22:50:00|6015.8|6013|6015|6012|6016.7|6013.8|6013.8|6010.8|129
1746572100000|2025-05-06 22:55:00|6015.1|6012.1|6012.7|6009.7|6017.8|6014.8|6012.7|6009.7|138
1746572400000|2025-05-06 23:00:00|6012.5|6009.5|6017.3|6014.3|6018.2|6015.2|6012|6008.6|170
1746572700000|2025-05-06 23:05:00|6017.2|6014.2|6013.6|6010.6|6017.7|6014.3|6012|6009|186
1746573000000|2025-05-06 23:10:00|6013.8|6010.8|6014|6011|6015.7|6012.7|6012.2|6009.2|125
1746573300000|2025-05-06 23:15:00|6013.9|6010.9|6008.9|6007.1|6014.3|6012.3|6008.8|6007|153
1746573600000|2025-05-06 23:20:00|6008.8|6007|6015.5|6013.7|6015.7|6013.9|6008.8|6007|153
1746573900000|2025-05-06 23:25:00|6015.4|6013.6|6019.1|6016.1|6019.7|6016.7|6015.4|6013.1|119
1746574200000|2025-05-06 23:30:00|6019.2|6016.2|6019.3|6016.3|6020.3|6017.3|6015.8|6012.8|111
1746574500000|2025-05-06 23:35:00|6019.4|6016.4|6016.7|6013.7|6019.9|6016.9|6016.7|6013.7|75
1746574800000|2025-05-06 23:40:00|6016.8|6013.8|6014.7|6011.7|6017.9|6014.9|6013.4|6010.4|109
1746575100000|2025-05-06 23:45:00|6014.8|6011.8|6016.1|6013.1|6016.6|6013.6|6013.5|6010.5|147
1746575400000|2025-05-06 23:50:00|6015.4|6012.4|6016.5|6013.5|6018|6015|6015.1|6012.1|112
1746575700000|2025-05-06 23:55:00|6016.1|6013.1|6013.8|6010.8|6016.6|6013.6|6012.6|6009.6|140
1746576000000|2025-05-07 00:00:00|6013.7|6010.7|6019.3|6017.5|6020.7|6017.7|6013.7|6010.7|256
1746576300000|2025-05-07 00:05:00|6019.2|6017.4|6012.3|6010.5|6020.7|6018.9|6011.1|6009.3|176
1746576600000|2025-05-07 00:10:00|6012.2|6010.4|6012.5|6010.7|6012.5|6010.7|6009.3|6007.5|178
1746576900000|2025-05-07 00:15:00|6012.6|6010.8|6014.6|6012.8|6016.9|6015.1|6011.8|6010|154
1746577200000|2025-05-07 00:20:00|6014.8|6013|6005.9|6004.1|6014.9|6013.1|6003.5|6001.7|365
1746577500000|2025-05-07 00:25:00|6005.8|6004|6009|6007.2|6009.2|6007.4|6005.5|6003.7|281
1746577800000|2025-05-07 00:30:00|6009.4|6007.6|6011.6|6009.8|6013.3|6011.5|6009|6007.2|223
1746578100000|2025-05-07 00:35:00|6011.7|6009.9|6013.6|6011.8|6014.2|6012.4|6008.8|6007|152
1746578400000|2025-05-07 00:40:00|6013.5|6011.7|6014|6012.2|6015.8|6014|6012.7|6010.9|160
1746578700000|2025-05-07 00:45:00|6014.1|6012.3|6012.1|6010.3|6014.7|6012.7|6011.6|6009.8|161
1746579000000|2025-05-07 00:50:00|6012.2|6010.4|6017|6015.2|6018.5|6016.7|6012.1|6010.3|205
1746579300000|2025-05-07 00:55:00|6017.1|6015.3|6016.8|6015|6018.8|6017|6014.8|6013|179
1746579600000|2025-05-07 01:00:00|6017|6015.2|6015.4|6013.6|6018.9|6017.1|6015|6013.2|263
1746579900000|2025-05-07 01:05:00|6015.5|6013.7|6017|6014|6017|6014|6010.8|6007.8|277
1746580200000|2025-05-07 01:10:00|6017.1|6014.1|6022.3|6019.3|6024.2|6021.2|6017.1|6014.1|212
1746580500000|2025-05-07 01:15:00|6022.2|6019.2|6011.7|6008.7|6022.2|6019.2|6011.5|6008.5|286
1746580800000|2025-05-07 01:20:00|6011.5|6008.5|6003.1|6000.1|6012.4|6009.4|6002.8|5999.8|267
1746581100000|2025-05-07 01:25:00|6003.2|6000.2|6003.7|6000.7|6005|6002|5999.3|5996.3|199
1746581400000|2025-05-07 01:30:00|6003.6|6000.6|6000.3|5997.3|6003.9|6000.9|5998.2|5995.2|308
1746581700000|2025-05-07 01:35:00|6000.5|5997.5|6003.7|6000.7|6004.2|6001.2|6000.3|5997.3|206
1746582000000|2025-05-07 01:40:00|6003.6|6000.6|6008.3|6005.3|6008.6|6005.6|6003.5|6000.5|204
1746582300000|2025-05-07 01:45:00|6008.2|6005.2|6009.1|6006.1|6009.4|6006.4|6007.4|6004.4|144
1746582600000|2025-05-07 01:50:00|6009|6006|6010.3|6007.3|6010.8|6007.8|6007.4|6004.4|171
1746582900000|2025-05-07 01:55:00|6010.1|6007.1|6006.5|6004.7|6010.9|6007.9|6006.3|6004.2|152
1746583200000|2025-05-07 02:00:00|6006.4|6004.6|5999.3|5997.5|6006.4|6004.6|5998.7|5996.9|210
1746583500000|2025-05-07 02:05:00|5999.4|5997.6|5995.4|5993.6|6002.6|6000.8|5995.4|5993.6|165
1746583800000|2025-05-07 02:10:00|5995.5|5993.7|5995.3|5993.5|5999.2|5997.4|5995.3|5993.5|204
1746584100000|2025-05-07 02:15:00|5995.5|5993.7|6000.2|5997.2|6000.5|5997.5|5994.4|5992.6|180
1746584400000|2025-05-07 02:20:00|6000.4|5997.4|5999.5|5997.7|6002.7|6000|5999.4|5996.5|250
1746584700000|2025-05-07 02:25:00|5999.4|5997.6|5997.2|5995.4|6001.3|5999.5|5997.1|5995.3|171
1746585000000|2025-05-07 02:30:00|5996.9|5995.1|5999.7|5997.9|6000.7|5998.9|5996.7|5994.9|200
1746585300000|2025-05-07 02:35:00|5999.4|5997.6|5999.6|5997.8|6001.1|5999.3|5999.2|5997.4|163
1746585600000|2025-05-07 02:40:00|5999.5|5997.7|5998|5996.2|5999.5|5997.7|5997.6|5995.8|105
1746585900000|2025-05-07 02:45:00|5997.9|5996.1|5993.6|5991.8|5997.9|5996.1|5989.8|5988|204
1746586200000|2025-05-07 02:50:00|5993.7|5991.9|5995.3|5993.5|5997.5|5995.7|5993.7|5991.9|140
1746586500000|2025-05-07 02:55:00|5995.4|5993.6|5998.2|5996.4|5998.2|5996.4|5995.1|5993.3|119
1746586800000|2025-05-07 03:00:00|5998.1|5996.3|6001.1|5998.1|6001.2|5999.3|5997.2|5995.4|83
1746587100000|2025-05-07 03:05:00|6001|5998|5998.9|5997.1|6001.5|5999.7|5998.4|5996.6|121
1746587400000|2025-05-07 03:10:00|5999|5997.2|5999.7|5997.9|6001.3|5999.5|5998.6|5996.8|147
1746587700000|2025-05-07 03:15:00|5999.6|5997.8|5999.9|5998.1|6000.8|5999|5999.1|5997.3|93
1746588000000|2025-05-07 03:20:00|6000.2|5998.4|6001.3|5999.5|6003.1|6000.6|5999.3|5997|116
1746588300000|2025-05-07 03:25:00|6001.1|5999.3|5997.7|5995.9|6001.7|5999.3|5997.6|5995.8|93
1746588600000|2025-05-07 03:30:00|5997.8|5996|6000.7|5998.9|6001.2|5999.4|5997.4|5995.6|118
1746588900000|2025-05-07 03:35:00|6000.8|5999|6000.1|5998.3|6002.2|6000.4|5999.2|5997.4|104
1746589200000|2025-05-07 03:40:00|6000|5998.2|5998.5|5996.7|6000.7|5998.9|5998.5|5996.7|133
1746589500000|2025-05-07 03:45:00|5998.8|5997|6001.8|6000|6001.8|6000|5998|5996.2|81
1746589800000|2025-05-07 03:50:00|6001.7|5999.9|6003.4|6001.6|6004.2|6002.4|6001.5|5999.7|90
1746590100000|2025-05-07 03:55:00|6003.2|6001.4|6004.6|6002.8|6005.9|6004.1|6003.2|6001.4|79
1746590400000|2025-05-07 04:00:00|6004.7|6002.9|6006.4|6004.6|6006.6|6004.8|6004|6002.2|71
1746590700000|2025-05-07 04:05:00|6006.6|6004.8|6008.4|6006.6|6008.4|6006.6|6006.2|6004.4|91
1746591000000|2025-05-07 04:10:00|6008.3|6006.5|6011|6009.2|6011.5|6009.7|6007.9|6006.1|70
1746591300000|2025-05-07 04:15:00|6011.1|6009.3|6010.4|6008.6|6012|6009.6|6009.5|6007.7|61
1746591600000|2025-05-07 04:20:00|6010.3|6008.5|6009.7|6007.9|6010.4|6008.6|6008|6006.2|91
1746591900000|2025-05-07 04:25:00|6009.6|6007.8|6009.5|6007.7|6011.3|6009.5|6009.1|6007.3|68
1746592200000|2025-05-07 04:30:00|6009.3|6007.5|6007.3|6005.5|6009.3|6007.5|6006.6|6004.8|83
1746592500000|2025-05-07 04:35:00|6007.4|6005.6|6005.9|6004.1|6008|6005.6|6005.3|6003.5|51
1746592800000|2025-05-07 04:40:00|6006|6004.2|6006.6|6003.6|6007.3|6005.5|6005.4|6003.6|66
1746593100000|2025-05-07 04:45:00|6006.7|6003.7|6001.8|6000|6006.7|6004.5|6001.8|6000|93
1746593400000|2025-05-07 04:50:00|6001.7|5999.9|6003.6|6001.8|6003.8|6001.9|6000.2|5998.4|103
1746593700000|2025-05-07 04:55:00|6003.5|6001.7|6001.8|5998.8|6004.3|6002.2|6001.8|5998.8|105
1746594000000|2025-05-07 05:00:00|6001.6|5998.6|6000.1|5998.3|6002.2|5999.2|5997.3|5995.5|132
1746594300000|2025-05-07 05:05:00|5999.9|5998.1|6001.6|5999.8|6003|6000.7|5999.8|5998|121
1746594600000|2025-05-07 05:10:00|6001.5|5999.7|6001.9|6000.1|6003.3|6001.5|6000.5|5998.7|100
1746594900000|2025-05-07 05:15:00|6002.1|6000.3|6003.3|6001.5|6003.6|6001.8|6001.7|5999.6|69
1746595200000|2025-05-07 05:20:00|6003.4|6001.6|6001.7|5999.9|6005|6003.2|6001.3|5998.5|127
1746595500000|2025-05-07 05:25:00|6001.8|6000|6004|6002.2|6004.9|6002.4|6001.8|6000|125
1746595800000|2025-05-07 05:30:00|6004.2|6002.4|6000|5998.2|6005.2|6003.4|6000|5997.8|146
1746596100000|2025-05-07 05:35:00|5999.9|5998.1|6004.8|6001.8|6004.8|6002.6|5997.3|5995.5|163
1746596400000|2025-05-07 05:40:00|6004.2|6002.4|6003.3|6001.5|6006.7|6004.9|6003.3|6001.5|119
1746596700000|2025-05-07 05:45:00|6003.4|6001.6|6004.5|6002.7|6005.3|6003.5|6002.4|6000|130
1746597000000|2025-05-07 05:50:00|6004.6|6002.8|6004|6002.2|6007|6005.2|6003.3|6001.5|178
1746597300000|2025-05-07 05:55:00|6005|6002|6008.5|6005.5|6009.1|6006.8|6003.7|6001.9|164
1746597600000|2025-05-07 06:00:00|6008|6006.2|6010.3|6008.5|6012.4|6010|6007.9|6005.7|169
1746597900000|2025-05-07 06:05:00|6010.5|6008.7|6009.5|6007.7|6010.8|6009|6008.5|6006.4|164
1746598200000|2025-05-07 06:10:00|6009.3|6007.5|6008.7|6006.9|6010.8|6008.3|6006.8|6004.7|168
1746598500000|2025-05-07 06:15:00|6008.9|6007.1|6008.5|6006.7|6009.5|6007.4|6006.8|6004.7|189
1746598800000|2025-05-07 06:20:00|6008.4|6006.6|6007.7|6005.9|6010.6|6008.8|6007.7|6005.9|130
1746599100000|2025-05-07 06:25:00|6007.5|6005.7|6006.8|6005|6008.2|6006.4|6005.7|6003.9|122
1746599400000|2025-05-07 06:30:00|6006.7|6004.9|6003.8|6002|6006.7|6004.9|6003.2|6001.4|138
1746599700000|2025-05-07 06:35:00|6004|6002.2|6007.9|6006.1|6008.2|6006.4|6004|6002.2|81
1746600000000|2025-05-07 06:40:00|6008.1|6006.3|6007.9|6006.1|6014.2|6011.2|6007.5|6005.7|186
1746600300000|2025-05-07 06:45:00|6007.8|6006|6005.9|6004.1|6008.4|6006.6|6005.9|6004.1|136
1746600600000|2025-05-07 06:50:00|6005.8|6004|6008.3|6006.5|6009.8|6007.4|6005.8|6003.1|130
1746600900000|2025-05-07 06:55:00|6008.4|6006.6|6005.9|6004.1|6008.5|6006.7|6004.5|6002.7|120
1746601200000|2025-05-07 07:00:00|6005.3|6003.5|5999.2|5997.4|6005.7|6003.9|5999.2|5997.4|257
1746601500000|2025-05-07 07:05:00|5999.4|5997.6|5998.9|5997.1|6000|5998.2|5998.1|5995.9|198
1746601800000|2025-05-07 07:10:00|5998.8|5997|5999.3|5997.5|6000.3|5998.5|5997.6|5995.8|190
1746602100000|2025-05-07 07:15:00|5999.4|5997.6|5998.9|5997.1|6002.1|5999.8|5995.2|5993.4|226
1746602400000|2025-05-07 07:20:00|5999|5997.2|6003.3|6001.5|6003.8|6002|5998.8|5997|194
1746602700000|2025-05-07 07:25:00|6003.1|6001.3|6000.4|5998.6|6003.7|6001.7|6000.4|5998.6|179
1746603000000|2025-05-07 07:30:00|6000.3|5998.5|6001.8|6000|6003.4|6000.6|6000.3|5998.5|173
1746603300000|2025-05-07 07:35:00|6001.9|6000.1|6001.3|5999.5|6004.7|6002.9|6000.8|5999|180
1746603600000|2025-05-07 07:40:00|6001.2|5999.4|6002.7|6000.9|6004.3|6001.9|6000.7|5998.9|155
1746603900000|2025-05-07 07:45:00|6002.6|6000.8|6002.9|6001.1|6006.1|6004.3|6002.3|6000.2|149
1746604200000|2025-05-07 07:50:00|6003.1|6001.3|6003.5|6001.7|6005.2|6003.4|6002.7|6000.9|162
1746604500000|2025-05-07 07:55:00|6003.4|6001.6|6005.1|6002.1|6005.1|6003.2|6001.9|6000.1|160
1746604800000|2025-05-07 08:00:00|6005|6002|6000.9|5999.1|6005.6|6003.8|6000.5|5998.7|242
1746605100000|2025-05-07 08:05:00|6001.1|5999.3|5999.6|5997.8|6002.6|6000.8|5999.6|5997.8|180
1746605400000|2025-05-07 08:10:00|5999.8|5998|5999.8|5998|6001|5999.1|5998.2|5996.1|183
1746605700000|2025-05-07 08:15:00|5999.9|5998.1|6000.3|5998.5|6001.3|5999.5|5999.4|5997.6|127
1746606000000|2025-05-07 08:20:00|6000.2|5998.4|6002.6|5999.6|6002.9|6001|5999.5|5997.7|144
1746606300000|2025-05-07 08:25:00|6002.7|5999.7|6002|6000.2|6002.7|6000.9|6001.2|5999.4|62
1746606600000|2025-05-07 08:30:00|6002.1|6000.3|6002.6|6000.8|6003.1|6001.3|6000.9|5999.1|111
1746606900000|2025-05-07 08:35:00|6002.5|6000.7|6001.5|5999.7|6002.5|6000.7|6000.9|5999.1|110
1746607200000|2025-05-07 08:40:00|6001.6|5999.8|6001.3|5999.5|6003.4|6001.6|6001.1|5999.3|138
1746607500000|2025-05-07 08:45:00|6001.2|5999.4|5997.6|5995.8|6001.7|5999.9|5997.2|5995.4|133
1746607800000|2025-05-07 08:50:00|5997.7|5995.9|6000.1|5998.3|6000.9|5999.1|5997.7|5995.9|207
1746608100000|2025-05-07 08:55:00|6000.2|5998.4|5994.3|5992.5|6000.8|5999|5994.3|5992.5|198
1746608400000|2025-05-07 09:00:00|5994.4|5992.6|5993.1|5991.3|5996.3|5994.5|5993.1|5991.3|119
1746608700000|2025-05-07 09:05:00|5993|5991.2|5986.3|5984.5|5994.3|5991.7|5986.3|5984.2|135
1746609000000|2025-05-07 09:10:00|5986.2|5984.4|5987.5|5985.7|5988.4|5986.6|5986.1|5984.3|113
1746609300000|2025-05-07 09:15:00|5987.4|5985.6|5987.2|5985.4|5988.3|5986.5|5986.1|5984.3|147
1746609600000|2025-05-07 09:20:00|5987.3|5985.5|5982.1|5980.3|5987.3|5985.5|5981.5|5979.7|157
1746609900000|2025-05-07 09:25:00|5982.2|5980.4|5986.4|5984.6|5986.8|5984.9|5982.1|5980.3|136
1746610200000|2025-05-07 09:30:00|5986.5|5984.7|5987|5985.2|5987.7|5985.9|5985.3|5983.5|107
1746610500000|2025-05-07 09:35:00|5986.8|5985|5986.6|5984.8|5986.8|5985|5984.9|5983.1|86
1746610800000|2025-05-07 09:40:00|5986.5|5984.7|5988.7|5986.9|5989|5987.2|5986|5984.2|77
1746611100000|2025-05-07 09:45:00|5988.9|5987.1|5987.8|5986|5989.6|5987.8|5986.9|5985.1|56
1746611400000|2025-05-07 09:50:00|5988|5986.2|5984.7|5982.9|5988.3|5986.5|5983.8|5982|72
1746611700000|2025-05-07 09:55:00|5984.6|5982.8|5985.4|5983.6|5986.2|5984.4|5984.2|5982.3|103
1746612000000|2025-05-07 10:00:00|5985.3|5983.5|5987.9|5984.9|5987.9|5985.2|5984|5982.2|88
1746612300000|2025-05-07 10:05:00|5987.8|5984.8|5989.3|5987.5|5990.1|5987.7|5987.4|5984.8|101
1746612600000|2025-05-07 10:10:00|5989.2|5987.4|5989.8|5988|5990.5|5988.2|5988.3|5986.5|118
1746612900000|2025-05-07 10:15:00|5989.9|5988.1|5990|5988.2|5990.6|5988.8|5989|5986.9|86
1746613200000|2025-05-07 10:20:00|5989.8|5988|5989.7|5987.9|5990.8|5989|5989.5|5987.2|88
1746613500000|2025-05-07 10:25:00|5989.8|5988|5988.4|5986.6|5990|5988.2|5986.8|5985|85
1746613800000|2025-05-07 10:30:00|5988.6|5986.8|5987.4|5984.4|5989.8|5988|5986.2|5983.7|69
1746614100000|2025-05-07 10:35:00|5987.3|5984.3|5989.6|5987.8|5990.2|5987.9|5986.9|5983.9|80
1746614400000|2025-05-07 10:40:00|5989.7|5987.9|5988.8|5987|5989.7|5987.9|5988.1|5986.3|116
1746614700000|2025-05-07 10:45:00|5988.9|5987.1|5990.7|5988.9|5991.1|5989.3|5988.3|5986.5|116
1746615000000|2025-05-07 10:50:00|5990.6|5988.8|5992.1|5989.1|5992.2|5989.3|5990.1|5987.6|107
1746615300000|2025-05-07 10:55:00|5992.2|5989.2|5993.4|5990.4|5993.9|5990.9|5991.2|5988.7|66
1746615600000|2025-05-07 11:00:00|5993.7|5990.7|5994.8|5991.8|5994.8|5991.8|5993|5990|72
1746615900000|2025-05-07 11:05:00|5995|5992|5994.2|5992.4|5995.9|5993.4|5994|5992|69
1746616200000|2025-05-07 11:10:00|5994.3|5992.5|5993.9|5992.1|5995.2|5993.4|5993.3|5991.5|70
1746616500000|2025-05-07 11:15:00|5993.8|5992|5992|5990.2|5994.4|5992.6|5991.7|5989.9|86
1746616800000|2025-05-07 11:20:00|5992.1|5990.3|5991.8|5990|5993|5991.2|5991.2|5989.4|101
1746617100000|2025-05-07 11:25:00|5991.9|5990.1|5991.6|5989.8|5993.3|5990.7|5991|5989.2|80
1746617400000|2025-05-07 11:30:00|5991.5|5989.7|5989.3|5987.5|5992.5|5990.4|5989|5987.2|73
1746617700000|2025-05-07 11:35:00|5989.2|5987.4|5988.3|5986.5|5989.4|5987.6|5988|5986.2|63
1746618000000|2025-05-07 11:40:00|5988.2|5986.4|5989.6|5987.8|5990.8|5989|5987.6|5985.8|101
1746618300000|2025-05-07 11:45:00|5989.5|5987.7|5985.8|5984|5989.5|5987.7|5984.8|5983|73
1746618600000|2025-05-07 11:50:00|5986.4|5983.4|5988.4|5986.6|5988.6|5986.8|5985.6|5982.6|102
1746618900000|2025-05-07 11:55:00|5988.5|5986.7|5987.3|5985.5|5988.9|5987.1|5986.6|5984.8|95
1746619200000|2025-05-07 12:00:00|5987.2|5985.4|5987.6|5985.8|5988.8|5987|5986.8|5985|112
1746619500000|2025-05-07 12:05:00|5987.5|5985.7|5986.3|5984.5|5987.8|5986|5985|5983.2|85
1746619800000|2025-05-07 12:10:00|5986.2|5984.4|5986.7|5984.9|5988.3|5986.5|5985.7|5983.9|99
1746620100000|2025-05-07 12:15:00|5986.8|5985|5987.5|5984.5|5987.9|5985.2|5984.5|5982.7|100
1746620400000|2025-05-07 12:20:00|5987.6|5984.6|5985.2|5983.4|5988.6|5986|5984.7|5982.9|92
1746620700000|2025-05-07 12:25:00|5985.3|5983.5|5985.5|5983.7|5986.3|5984.5|5984.7|5982.9|111
1746621000000|2025-05-07 12:30:00|5985.6|5983.8|5984.2|5982.4|5985.7|5983.9|5982.7|5980.9|113
1746621300000|2025-05-07 12:35:00|5984.1|5982.3|5982.5|5980.7|5985|5983.2|5982.2|5980.4|119
1746621600000|2025-05-07 12:40:00|5982.6|5980.8|5983.1|5981.3|5983.1|5981.3|5981.2|5979.4|87
1746621900000|2025-05-07 12:45:00|5983.2|5981.4|5984.2|5982.4|5984.2|5982.4|5982.3|5979.9|120
1746622200000|2025-05-07 12:50:00|5984.3|5982.5|5986.3|5984.5|5986.5|5984.7|5984.3|5982.5|130
1746622500000|2025-05-07 12:55:00|5986.2|5984.4|5984.1|5982.3|5986.3|5984.5|5984.1|5982.3|105
1746622800000|2025-05-07 13:00:00|5984.2|5982.4|5981.5|5979.7|5985.3|5983.5|5981.3|5979.5|149
1746623100000|2025-05-07 13:05:00|5981.6|5979.8|5981.3|5979.5|5982.8|5981|5981|5978.9|104
1746623400000|2025-05-07 13:10:00|5981.4|5979.6|5981.8|5980|5982.4|5980.6|5980.4|5978.6|128
1746623700000|2025-05-07 13:15:00|5981.9|5980.1|5980.9|5979.1|5982.8|5981|5980.5|5978.7|139
1746624000000|2025-05-07 13:20:00|5981|5979.2|5982.3|5980.5|5983.1|5981.3|5980.2|5978.4|110
1746624300000|2025-05-07 13:25:00|5982.2|5980.4|5980.9|5979.1|5982.3|5980.5|5980.3|5978.5|89
1746624600000|2025-05-07 13:30:00|5980.8|5979|5982.2|5980.4|5982.9|5981.1|5980|5978.2|185
1746624900000|2025-05-07 13:35:00|5982.1|5980.3|5979.8|5978|5982.1|5980.3|5979.3|5977.5|141
1746625200000|2025-05-07 13:40:00|5980|5978.2|5981.7|5979.9|5982|5980.2|5979.8|5978|177
1746625500000|2025-05-07 13:45:00|5981.8|5980|5983.3|5981.5|5983.6|5981.8|5981.2|5979.4|157
1746625800000|2025-05-07 13:50:00|5983.4|5981.6|5987|5985.2|5987.5|5985.2|5983.3|5981.5|114
1746626100000|2025-05-07 13:55:00|5987.1|5985.3|5991.3|5989.5|5991.4|5989.6|5986.9|5985.1|195
1746626400000|2025-05-07 14:00:00|5991.4|5989.6|5987.5|5985.7|5992.3|5990.5|5987.2|5985.4|152
1746626700000|2025-05-07 14:05:00|5987.6|5985.8|5984|5982.2|5988.7|5986.9|5983.8|5982|204
1746627000000|2025-05-07 14:10:00|5983.9|5982.1|5981.6|5979.8|5984.9|5983.1|5981.5|5979.7|166
1746627300000|2025-05-07 14:15:00|5981.8|5980|5982.4|5980.6|5984.1|5982.3|5980.6|5978.8|183
1746627600000|2025-05-07 14:20:00|5982.5|5980.7|5984.3|5982.5|5984.7|5982.9|5981.6|5979.8|135
1746627900000|2025-05-07 14:25:00|5984.2|5982.4|5986|5984.2|5986.9|5985.1|5983.6|5981.8|126
1746628200000|2025-05-07 14:30:00|5986.1|5984.3|5985.8|5984|5987.3|5985.5|5985.3|5983.5|121
1746628500000|2025-05-07 14:35:00|5985.7|5983.9|5983.6|5980.4|5985.7|5983.9|5983.4|5980.4|105
1746628800000|2025-05-07 14:40:00|5983.4|5980.3|5985.2|5983.4|5986.2|5983.4|5983.4|5980.3|86
1746629100000|2025-05-07 14:45:00|5985.3|5983.5|5986.8|5985|5987|5985.2|5983.6|5981.4|107
1746629400000|2025-05-07 14:50:00|5986.9|5985.1|5985.2|5983.4|5987.2|5985.4|5983.4|5981.6|163
1746629700000|2025-05-07 14:55:00|5985.3|5983.5|5984.8|5983|5986.7|5984.9|5984.7|5982.9|180
1746630000000|2025-05-07 15:00:00|5984.9|5983.1|5980.7|5978.9|5985.5|5983.7|5980.1|5978.1|239
1746630300000|2025-05-07 15:05:00|5980.6|5978.8|5980.6|5978.8|5981|5979|5979.2|5976.9|207
1746630600000|2025-05-07 15:10:00|5980.7|5978.9|5980.9|5979.1|5982.6|5980.8|5980.2|5978.4|199
1746630900000|2025-05-07 15:15:00|5981.1|5979.3|5979|5977.2|5981.1|5979.3|5978|5976.2|179
1746631200000|2025-05-07 15:20:00|5978.9|5977.1|5976.1|5974.3|5979.3|5977.5|5974.7|5972.9|205
1746631500000|2025-05-07 15:25:00|5975.9|5974.1|5974|5972.2|5977.6|5975.8|5973.5|5971.7|156
1746631800000|2025-05-07 15:30:00|5973.9|5972.1|5974.8|5973|5977.4|5975.6|5973.9|5972.1|173
1746632100000|2025-05-07 15:35:00|5974.7|5972.9|5976.7|5974.9|5977.4|5974.9|5974.2|5972.4|115
1746632400000|2025-05-07 15:40:00|5976.6|5974.8|5977.3|5975.5|5978|5976.2|5976.3|5974.5|104
1746632700000|2025-05-07 15:45:00|5977.2|5975.4|5976.5|5974.7|5977.3|5975.5|5976.1|5974.3|98
1746633000000|2025-05-07 15:50:00|5976.6|5974.8|5977|5975.2|5978|5976.2|5975.9|5974.1|88
1746633300000|2025-05-07 15:55:00|5977.1|5975.3|5976.3|5974.5|5978.7|5976.9|5976.3|5974.5|92
1746633600000|2025-05-07 16:00:00|5976.2|5974.4|5971.9|5968.9|5976.2|5974.4|5971.8|5968.8|150
1746633900000|2025-05-07 16:05:00|5971.3|5969.5|5971|5969.2|5972.8|5970.4|5970.3|5968|129
1746634200000|2025-05-07 16:10:00|5970.9|5969.1|5970.7|5968.9|5972.6|5970.8|5970.5|5968.7|107
1746634500000|2025-05-07 16:15:00|5970.8|5969|5970.8|5969|5971.4|5969.6|5969.4|5967.6|87
1746634800000|2025-05-07 16:20:00|5970.7|5968.9|5969.6|5967.8|5970.7|5968.9|5967.7|5965.9|105
1746635100000|2025-05-07 16:25:00|5969.5|5967.7|5969.8|5968|5971.1|5968.9|5969.4|5967.3|110
1746635400000|2025-05-07 16:30:00|5969.9|5968.1|5971.7|5969.9|5972.3|5970.4|5969.9|5968.1|108
1746635700000|2025-05-07 16:35:00|5971.6|5969.8|5972|5970.2|5972.3|5970.5|5970.9|5969.1|61
1746636000000|2025-05-07 16:40:00|5971.8|5970|5973.7|5971.9|5974.5|5972.7|5971.8|5970|92
1746636300000|2025-05-07 16:45:00|5973.6|5971.8|5975.3|5973.5|5975.7|5973.9|5973.2|5971.4|74
1746636600000|2025-05-07 16:50:00|5975.4|5973.6|5976.4|5974.6|5976.7|5974.9|5975.2|5973.4|81
1746636900000|2025-05-07 16:55:00|5976.2|5974.4|5976.1|5974.3|5977.4|5975.6|5975.5|5973.4|85
1746637200000|2025-05-07 17:00:00|5976.2|5974.4|5974.5|5972.7|5976.4|5974.6|5974.2|5972.4|97
1746637500000|2025-05-07 17:05:00|5974.6|5972.8|5973.3|5970.3|5975.2|5973.4|5972.5|5969.9|60
1746637800000|2025-05-07 17:10:00|5973.4|5970.4|5973.2|5971.4|5973.9|5971.5|5972.7|5970.4|34
1746638100000|2025-05-07 17:15:00|5973.4|5971.6|5971.3|5969.5|5974.4|5972.1|5970.9|5969.1|63
1746638400000|2025-05-07 17:20:00|5971.2|5969.4|5971.4|5969.6|5971.5|5969.7|5969.4|5967.6|62
1746638700000|2025-05-07 17:25:00|5971.2|5969.4|5969.7|5967.9|5972|5969.4|5969.7|5967.9|55
1746639000000|2025-05-07 17:30:00|5969.6|5967.8|5968.3|5966.5|5969.7|5967.9|5968|5966.2|62
1746639300000|2025-05-07 17:35:00|5968.4|5966.6|5969.7|5967.9|5969.8|5968|5967.8|5966|65
1746639600000|2025-05-07 17:40:00|5969.8|5968|5967.7|5965.9|5970.8|5969|5967.7|5965.9|113
1746639900000|2025-05-07 17:45:00|5967.8|5966|5968.3|5966.5|5969.1|5966.6|5966.7|5964.9|105
1746640200000|2025-05-07 17:50:00|5968.4|5966.6|5968.8|5967|5973.2|5971.4|5967.8|5966|256
1746640500000|2025-05-07 17:55:00|5968.9|5967.1|5972.1|5968.1|5972.1|5968.1|5968.5|5966.1|117
1746640800000|2025-05-07 18:00:00|5970.9|5966.9|5973.6|5971.8|5974.8|5973|5967.4|5965.6|271
1746641100000|2025-05-07 18:05:00|5973.5|5971.7|5971.1|5969.3|5974.9|5972.7|5970.4|5968.6|414
1746641400000|2025-05-07 18:10:00|5971|5969.2|5970.2|5968.4|5973|5971.2|5969.1|5967.3|268
1746641700000|2025-05-07 18:15:00|5970.4|5968.6|5965.2|5963.4|5972.3|5970.5|5964.7|5962.5|211
1746642000000|2025-05-07 18:20:00|5965.3|5963.5|5968.2|5966.4|5969.3|5967.4|5965.3|5963.5|228
1746642300000|2025-05-07 18:25:00|5968.4|5966.6|5970|5967|5970.3|5968.4|5968.4|5966.1|194
1746642600000|2025-05-07 18:30:00|5969.9|5966.9|5973|5971.2|5973.2|5971.4|5966.9|5965.1|328
1746642900000|2025-05-07 18:35:00|5972.8|5971|5977.5|5975.7|5982.1|5980.3|5972.4|5969.8|503
1746643200000|2025-05-07 18:40:00|5977.6|5975.8|5970.5|5968.7|5982.1|5979.6|5968.5|5966.5|437
1746643500000|2025-05-07 18:45:00|5970.8|5969|5963|5961.2|5971.1|5969|5958|5955.6|472
1746643800000|2025-05-07 18:50:00|5963.4|5961.6|5963.1|5961.3|5965.2|5963.4|5959.4|5957.6|352
1746644100000|2025-05-07 18:55:00|5963.2|5961.4|5963.4|5960.2|5965.9|5962.9|5961.1|5958.7|273
1746644400000|2025-05-07 19:00:00|5964|5961|5955|5953.2|5964.5|5962|5953.2|5951.4|419
1746644700000|2025-05-07 19:05:00|5955.2|5953.4|5955.5|5953.7|5956.6|5954.8|5952.8|5950.8|336
1746645000000|2025-05-07 19:10:00|5955.7|5953.9|5942.2|5940.4|5956|5954.2|5940.3|5937.3|467
1746645300000|2025-05-07 19:15:00|5942.3|5940.5|5945.6|5943.8|5946.9|5944.4|5939|5936.6|406
1746645600000|2025-05-07 19:20:00|5945.4|5943.6|5939.7|5937.9|5946.7|5944.3|5939.1|5937.3|314
1746645900000|2025-05-07 19:25:00|5939.9|5938.1|5940.2|5938.4|5942.6|5940.8|5939.2|5937.4|261
1746646200000|2025-05-07 19:30:00|5940.1|5938.3|5943.3|5941.5|5945.3|5943.1|5939.6|5937.8|233
1746646500000|2025-05-07 19:35:00|5943.4|5941.6|5945.7|5943.9|5946.5|5944.4|5942.7|5940.9|239
1746646800000|2025-05-07 19:40:00|5945.5|5943.7|5948.2|5945.2|5951.3|5948.3|5944.7|5942.9|400
1746647100000|2025-05-07 19:45:00|5948.4|5945.4|5947.9|5944.9|5949.2|5946.2|5946.3|5943.3|336
1746647400000|2025-05-07 19:50:00|5947.4|5944.4|5945.7|5942.7|5947.8|5944.8|5944|5941|269
1746647700000|2025-05-07 19:55:00|5945.9|5942.9|5946.4|5943.4|5947.8|5945.2|5944.8|5942.4|143
1746648000000|2025-05-07 20:00:00|5946.2|5943.2|5940.5|5937.5|5947.4|5944.4|5940.3|5937.3|117
1746648300000|2025-05-07 20:05:00|5940.1|5937.1|5938.8|5935.8|5940.4|5937.4|5937.9|5934.9|109
1746648600000|2025-05-07 20:10:00|5938.9|5935.9|5938|5935|5939.9|5936.9|5936.5|5933.5|77
1746648900000|2025-05-07 20:15:00|5938.1|5935.1|5938.1|5935.1|5938.8|5935.8|5936.4|5933.4|85
1746649200000|2025-05-07 20:20:00|5938.3|5935.3|5938.6|5935.6|5939.3|5936.3|5938.3|5935.2|57
1746649500000|2025-05-07 20:25:00|5938.5|5935.5|5938.5|5935.5|5939.1|5935.7|5937.5|5934.5|58
1746649800000|2025-05-07 20:30:00|5938.7|5935.7|5938.9|5935.9|5940.5|5937.1|5938.4|5935.4|40
1746650100000|2025-05-07 20:35:00|5938.8|5935.8|5939.6|5936.6|5940.2|5937.2|5938.4|5935.4|60
1746650400000|2025-05-07 20:40:00|5939.7|5936.7|5941.5|5938.5|5941.9|5938.9|5939.3|5936.2|61
1746650700000|2025-05-07 20:45:00|5941.9|5937.9|5943|5940|5943|5940|5939.9|5936.8|62
1746651000000|2025-05-07 20:50:00|5943.1|5940.1|5941.7|5938.7|5943.3|5940.3|5940.8|5937.8|55
1746651300000|2025-05-07 20:55:00|5942.6|5937.8|5943.4|5937.8|5943.4|5938.5|5941.7|5936.9|78
1746651600000|2025-05-07 21:00:00|5943.5|5938.1|5952.6|5946.8|5952.6|5946.8|5943.5|5938|3
1746651900000|2025-05-07 21:05:00|5950.8|5945|5948.8|5943|5951.6|5945.8|5946.8|5941|16
1746652200000|2025-05-07 21:10:00|5947.4|5941.6|5947.7|5941.9|5949|5943.2|5947.3|5941.5|7
1746652500000|2025-05-07 21:15:00|5947.3|5941.5|5946.3|5940.5|5947.3|5941.5|5941.2|5935.4|40
1746652800000|2025-05-07 21:20:00|5945.1|5939.3|5946.5|5940.7|5950.2|5944.4|5943.8|5938|106
1746653100000|2025-05-07 21:25:00|5946.6|5940.8|5944.8|5939|5948.3|5942.5|5944.7|5938.9|43
1746653400000|2025-05-07 21:30:00|5946|5940.2|5945|5939.2|5947.2|5941.4|5945|5939.2|87
1746653700000|2025-05-07 21:35:00|5944.9|5939.1|5944.9|5939.1|5945.8|5940|5944.7|5938.9|136
1746654000000|2025-05-07 21:40:00|5945|5939.2|5944.7|5938.9|5945.1|5939.3|5943.6|5937.8|101
1746654300000|2025-05-07 21:45:00|5944.8|5939|5945.2|5939.4|5945.9|5940.1|5944.7|5938.9|57
1746654600000|2025-05-07 21:50:00|5945.1|5939.3|5945.2|5939.4|5945.4|5939.6|5944.9|5939.1|42
1746654900000|2025-05-07 21:55:00|5945.5|5939.7|5945|5939.2|5945.5|5939.7|5944.5|5938.7|71
1746655200000|2025-05-07 22:00:00|5945.1|5939.3|5942.7|5937|5945.3|5939.5|5941.6|5935.8|265
1746655500000|2025-05-07 22:05:00|5941.8|5937.9|5941.3|5937.3|5942.5|5938.6|5941.2|5937.3|171
1746655800000|2025-05-07 22:10:00|5941.4|5937.4|5943.5|5940|5943.7|5940|5940.7|5937.1|80
1746656100000|2025-05-07 22:15:00|5943.6|5939.9|5944.1|5940.4|5944.6|5940.7|5942.9|5938.9|168
1746656400000|2025-05-07 22:20:00|5943.9|5940.5|5944.7|5941.7|5944.9|5941.9|5943.5|5940.4|45
1746656700000|2025-05-07 22:25:00|5944.9|5941.5|5944.4|5941.4|5945.1|5942|5944.1|5941.1|63
1746657000000|2025-05-07 22:30:00|5944.7|5941.2|5943.2|5940.2|5944.7|5941.5|5942.6|5939.5|53
1746657300000|2025-05-07 22:35:00|5943.4|5940.4|5942.8|5939.3|5943.7|5940.7|5942.4|5939.2|23
1746657600000|2025-05-07 22:40:00|5942.6|5939.2|5943.6|5940.6|5944.5|5941.5|5942.4|5939.2|38
1746657900000|2025-05-07 22:45:00|5943.8|5940.4|5941.7|5938.7|5944.8|5941.8|5941.7|5938.7|40
1746658200000|2025-05-07 22:50:00|5941.9|5938.9|5939.5|5936.5|5942.1|5939.1|5939.5|5936.5|43
1746658500000|2025-05-07 22:55:00|5940|5936|5940|5937|5940.7|5937.4|5939.5|5936|41
1746658800000|2025-05-07 23:00:00|5940.2|5937.2|5942.2|5939.2|5942.6|5939.6|5939|5936|65
1746659100000|2025-05-07 23:05:00|5942.3|5939.3|5940.4|5937.4|5943|5940|5940.3|5936.8|64
1746659400000|2025-05-07 23:10:00|5940.3|5937.3|5940.8|5937.8|5941.1|5938.1|5939.8|5936.3|56
1746659700000|2025-05-07 23:15:00|5940.9|5937.9|5942.1|5939.1|5942.4|5939.4|5940.8|5937.8|38
1746660000000|2025-05-07 23:20:00|5942|5939|5941.9|5938.9|5942.6|5939.2|5940.8|5937.8|61
1746660300000|2025-05-07 23:25:00|5942.5|5938.5|5941.1|5938.1|5942.6|5939.3|5940.5|5937.5|27
1746660600000|2025-05-07 23:30:00|5941.2|5938.2|5942.1|5939.1|5942.6|5939.1|5941.1|5938.1|48
1746660900000|2025-05-07 23:35:00|5942.2|5939.2|5943.4|5940.4|5944.5|5941.5|5942|5938.4|41
1746661200000|2025-05-07 23:40:00|5943.3|5940.3|5941|5939.2|5943.8|5940.5|5940.9|5939.1|63
1746661500000|2025-05-07 23:45:00|5940.9|5939.1|5940|5938.2|5941.7|5939.1|5938.8|5936.4|68
1746661800000|2025-05-07 23:50:00|5941|5937|5940.5|5938.7|5942|5939.4|5939.6|5937|60
1746662100000|2025-05-07 23:55:00|5940.6|5938.8|5940.6|5937.6|5941.7|5939.6|5939.7|5937.4|102
1746662400000|2025-05-08 00:00:00|5940.8|5937.8|5943.3|5941.5|5943.7|5941.9|5939.3|5937|162
1746662700000|2025-05-08 00:05:00|5943.4|5941.6|5944.9|5943.1|5945.5|5943.2|5942.3|5940.5|123
1746663000000|2025-05-08 00:10:00|5945|5943.2|5946.3|5944.5|5948.4|5945.4|5944.5|5942.7|127
1746663300000|2025-05-08 00:15:00|5946.6|5944.8|5943.6|5941.8|5946.7|5944.9|5943|5941.2|88
1746663600000|2025-05-08 00:20:00|5943.9|5942.1|5947.4|5945.6|5948|5945.6|5943.9|5942.1|126
1746663900000|2025-05-08 00:25:00|5947.3|5945.5|5943.6|5941.8|5947.3|5945.5|5942.8|5941|83
1746664200000|2025-05-08 00:30:00|5943.5|5941.7|5942.7|5940.9|5944.5|5942.7|5942.2|5940.4|83
1746664500000|2025-05-08 00:35:00|5942.8|5941|5945.3|5943.5|5945.3|5943.5|5942.8|5941|86
1746664800000|2025-05-08 00:40:00|5945.2|5943.4|5942.2|5940.4|5945.8|5944|5942.2|5940.4|94
1746665100000|2025-05-08 00:45:00|5942|5940.2|5945.2|5943.4|5946.5|5944.7|5941.8|5940|106
1746665400000|2025-05-08 00:50:00|5945.3|5943.5|5947.6|5945.8|5948.1|5946.3|5945.1|5943.3|117
1746665700000|2025-05-08 00:55:00|5947.5|5945.7|5949.7|5947.9|5954.1|5951.1|5946.8|5945|316
1746666000000|2025-05-08 01:00:00|5949.6|5947.8|5951.6|5948.6|5954.5|5951.9|5948.7|5946.3|282
1746666300000|2025-05-08 01:05:00|5951.8|5948.8|5953.8|5952|5955.2|5953.2|5951|5948|192
1746666600000|2025-05-08 01:10:00|5953.7|5951.9|5955.4|5953.6|5956.3|5953.9|5952.3|5950.5|157
1746666900000|2025-05-08 01:15:00|5955.8|5954|5956.7|5954.9|5958.4|5956|5953.9|5952.1|187
1746667200000|2025-05-08 01:20:00|5956.5|5954.7|5951.6|5949.8|5957.3|5955.4|5951.6|5949.8|156
1746667500000|2025-05-08 01:25:00|5951.5|5949.7|5950.8|5949|5951.9|5950.1|5949.1|5947.3|134
1746667800000|2025-05-08 01:30:00|5950.7|5948.9|5952.9|5951.1|5955.6|5953.3|5949.9|5947.8|162
1746668100000|2025-05-08 01:35:00|5953|5951.2|5954.5|5952.7|5954.8|5953|5951.5|5949.7|118
1746668400000|2025-05-08 01:40:00|5954.6|5952.8|5952.8|5951|5956.1|5954.3|5951.7|5949.9|151
1746668700000|2025-05-08 01:45:00|5952.6|5950.8|5959|5957.2|5959|5957.2|5952.4|5950.6|187
1746669000000|2025-05-08 01:50:00|5959.1|5957.3|5962.6|5960.8|5968.9|5965.9|5959.1|5956.3|294
1746669300000|2025-05-08 01:55:00|5962.5|5960.7|5962.4|5960.6|5963|5961.2|5959.4|5957.6|186
1746669600000|2025-05-08 02:00:00|5962.5|5960.7|5965.9|5964.1|5968.5|5966.7|5962.5|5960.7|254
1746669900000|2025-05-08 02:05:00|5966|5964.2|5966.8|5965|5968.8|5967|5963.9|5962.1|110
1746670200000|2025-05-08 02:10:00|5966.7|5964.9|5963.4|5961.6|5969.8|5968|5963.4|5961.6|137
1746670500000|2025-05-08 02:15:00|5963.5|5961.7|5971.4|5968.4|5971.6|5968.6|5963.4|5961.6|127
1746670800000|2025-05-08 02:20:00|5971.6|5968.6|5969.9|5968.1|5972.4|5970.5|5968.9|5967.1|149
1746671100000|2025-05-08 02:25:00|5970.1|5968.3|5971.1|5968|5971.1|5969.1|5966.7|5964.9|158
1746671400000|2025-05-08 02:30:00|5970.7|5967.7|5972.6|5970.8|5974.9|5972.2|5970.7|5967.7|123
1746671700000|2025-05-08 02:35:00|5972.4|5970.6|5970.8|5969|5973.9|5972.1|5970|5967.7|116
1746672000000|2025-05-08 02:40:00|5970.7|5968.9|5969|5967.2|5972.9|5970.1|5968.1|5966.3|134
1746672300000|2025-05-08 02:45:00|5968.9|5967.1|5966.9|5965.1|5969.2|5967.4|5966.4|5964.6|115
1746672600000|2025-05-08 02:50:00|5966.8|5965|5968.5|5966.7|5968.8|5967|5966.5|5964.1|90
1746672900000|2025-05-08 02:55:00|5968.4|5966.6|5966.8|5965|5969.3|5967.5|5966.5|5964.7|84
1746673200000|2025-05-08 03:00:00|5966.9|5965.1|5969.3|5967.5|5970.5|5968.3|5966.9|5965.1|106
1746673500000|2025-05-08 03:05:00|5969.2|5967.4|5973.3|5970.3|5973.6|5971.2|5968.5|5966.7|105
1746673800000|2025-05-08 03:10:00|5973.4|5970.4|5973.2|5971.4|5975.7|5973.8|5972.5|5969.9|126
1746674100000|2025-05-08 03:15:00|5973.4|5971.6|5974.4|5972.6|5975.1|5973.3|5972.9|5971.1|111
1746674400000|2025-05-08 03:20:00|5974.6|5972.8|5972.4|5970.6|5975.1|5973.3|5971.6|5969.2|105
1746674700000|2025-05-08 03:25:00|5972.3|5970.5|5972.1|5970.3|5974|5972|5971.2|5969.3|106
1746675000000|2025-05-08 03:30:00|5972.3|5970.5|5971.5|5969.7|5974.4|5972.2|5971.5|5969.7|99
1746675300000|2025-05-08 03:35:00|5971.6|5969.8|5969.9|5968.1|5972.8|5970.3|5969.9|5968.1|71
1746675600000|2025-05-08 03:40:00|5970|5968.2|5972.7|5970.9|5972.8|5971|5970|5968.2|66
1746675900000|2025-05-08 03:45:00|5973|5971.2|5970.8|5967|5973|5971.2|5970|5967|87
1746676200000|2025-05-08 03:50:00|5971|5966.9|5970|5968.2|5971.1|5969.1|5969.7|5966.9|80
1746676500000|2025-05-08 03:55:00|5970.2|5968.4|5968.5|5966.7|5971.6|5969.8|5968.4|5966|76
1746676800000|2025-05-08 04:00:00|5968.2|5966.4|5969.7|5967.9|5970.1|5968.3|5968.1|5966.3|60
1746677100000|2025-05-08 04:05:00|5969.5|5967.7|5968.1|5966.3|5969.8|5968|5968|5966.2|55
1746677400000|2025-05-08 04:10:00|5968.2|5966.4|5968.8|5967|5969.9|5967.5|5968|5965.4|114
1746677700000|2025-05-08 04:15:00|5968.7|5966.9|5968.7|5966.9|5969.3|5967.1|5968|5965|96
1746678000000|2025-05-08 04:20:00|5968.8|5967|5970.8|5967.7|5971.8|5970|5968.8|5967|102
1746678300000|2025-05-08 04:25:00|5970.6|5967.6|5972.1|5970.3|5972.7|5970.3|5970.5|5967.5|97
1746678600000|2025-05-08 04:30:00|5972.3|5970.5|5972.1|5970.3|5972.8|5971|5970|5968.2|71
1746678900000|2025-05-08 04:35:00|5972.3|5970.5|5974.8|5970.8|5974.8|5972.1|5972|5969.9|55
1746679200000|2025-05-08 04:40:00|5974.7|5970.7|5972.1|5970.3|5974.9|5973.1|5971.6|5969.8|75
1746679500000|2025-05-08 04:45:00|5972.2|5970.4|5972.1|5970.3|5972.4|5970.6|5970.2|5968.4|82
1746679800000|2025-05-08 04:50:00|5971.9|5970.1|5970.5|5967.5|5972.5|5970.7|5970|5966.7|52
1746680100000|2025-05-08 04:55:00|5970.3|5967.3|5969.1|5966.1|5970.9|5967.8|5968.8|5965.8|93
1746680400000|2025-05-08 05:00:00|5968.9|5965.9|5967.7|5965.9|5969.7|5967.6|5967.1|5965.3|109
1746680700000|2025-05-08 05:05:00|5967.8|5966|5964.9|5961.7|5968.2|5966.4|5964.9|5961.4|136
1746681000000|2025-05-08 05:10:00|5964.7|5961.5|5960.4|5957.4|5965|5962|5957.5|5954.5|227
1746681300000|2025-05-08 05:15:00|5960.3|5957.3|5955.9|5952.9|5961.7|5959.7|5954.7|5952.5|150
1746681600000|2025-05-08 05:20:00|5955.1|5953.3|5956.5|5954.7|5960.8|5958.3|5955.1|5953.3|143
1746681900000|2025-05-08 05:25:00|5956.4|5954.6|5957.5|5955.7|5959.1|5957.3|5955.9|5953.5|139
1746682200000|2025-05-08 05:30:00|5958.5|5955.5|5957.4|5955.6|5958.9|5957.1|5955.2|5953.4|166
1746682500000|2025-05-08 05:35:00|5957.2|5955.4|5955.7|5953.9|5959.7|5957.9|5955.6|5953.8|141
1746682800000|2025-05-08 05:40:00|5955.5|5953.7|5956.7|5954.9|5957.4|5955.6|5953.3|5951.5|151
1746683100000|2025-05-08 05:45:00|5956.9|5955.1|5957.2|5955.4|5957.5|5955.7|5954.5|5952.7|151
1746683400000|2025-05-08 05:50:00|5957.1|5955.3|5955.5|5953.7|5957.4|5955.6|5955.1|5953|164
1746683700000|2025-05-08 05:55:00|5955.6|5953.8|5958.1|5956.3|5960.9|5958.4|5955.6|5953.8|190
1746684000000|2025-05-08 06:00:00|5958|5956.2|5958.8|5957|5960.6|5958.8|5956.6|5954.8|179
1746684300000|2025-05-08 06:05:00|5958.9|5957.1|5959.2|5957.4|5960.6|5958.8|5958.5|5956.7|174
1746684600000|2025-05-08 06:10:00|5959.1|5957.3|5953.1|5951.3|5960|5958.2|5953|5950.2|257
1746684900000|2025-05-08 06:15:00|5953|5951.2|5947.3|5945.5|5953.6|5951.7|5946|5943.8|256
1746685200000|2025-05-08 06:20:00|5947.9|5944.9|5945.9|5942.9|5949.6|5947.8|5944.6|5942.8|258
1746685500000|2025-05-08 06:25:00|5945.8|5942.8|5945.9|5944.1|5948.4|5946.2|5943.2|5941.1|248
1746685800000|2025-05-08 06:30:00|5946.1|5944.3|5938.2|5935.2|5947|5944.7|5938.1|5935.1|304
1746686100000|2025-05-08 06:35:00|5938|5936.2|5931.6|5929.8|5938.1|5936.3|5930.4|5928|292
1746686400000|2025-05-08 06:40:00|5931.7|5929.9|5932|5930.2|5934.8|5933|5930.6|5928.8|272
1746686700000|2025-05-08 06:45:00|5932.2|5930.4|5932.7|5930.9|5934.7|5932.9|5931.3|5929.5|167
1746687000000|2025-05-08 06:50:00|5932.8|5931|5933.6|5931.8|5936.4|5933.4|5932.3|5930.5|216
1746687300000|2025-05-08 06:55:00|5933.5|5931.7|5926.4|5924.6|5933.5|5931.7|5926.1|5924.3|319
1746687600000|2025-05-08 07:00:00|5926.6|5924.8|5923.1|5921.3|5927.4|5925.6|5919.1|5917.3|358
1746687900000|2025-05-08 07:05:00|5923.2|5921.4|5923.2|5921.4|5923.4|5921.6|5918.4|5916.6|227
1746688200000|2025-05-08 07:10:00|5923.3|5921.5|5919.4|5917.6|5925.1|5922.5|5919.3|5917.5|190
1746688500000|2025-05-08 07:15:00|5919.5|5917.7|5923.3|5920.3|5923.9|5921.2|5919.4|5917.6|191
1746688800000|2025-05-08 07:20:00|5923.6|5920.6|5924.8|5923|5924.8|5923|5922.4|5918.9|198
1746689100000|2025-05-08 07:25:00|5924.6|5922.8|5924.3|5922.5|5924.9|5923.1|5921.3|5919.5|180
1746689400000|2025-05-08 07:30:00|5924.4|5922.6|5923.9|5922.1|5925.3|5923.5|5923.2|5921.4|176
1746689700000|2025-05-08 07:35:00|5923.8|5922|5927.5|5925.7|5927.9|5926|5921.1|5919.3|229
1746690000000|2025-05-08 07:40:00|5927.4|5925.6|5926.5|5924.7|5927.6|5925.8|5924.8|5923|192
1746690300000|2025-05-08 07:45:00|5926.7|5924.9|5928.3|5926.5|5930.9|5927.9|5926|5924.2|211
1746690600000|2025-05-08 07:50:00|5928.1|5926.3|5925.9|5924.1|5928.3|5926.5|5925.1|5923|145
1746690900000|2025-05-08 07:55:00|5925.8|5924|5927.3|5925.5|5927.5|5925.7|5924.7|5922.9|149
1746691200000|2025-05-08 08:00:00|5927.2|5925.4|5930.3|5928.5|5932|5929.6|5925.6|5923.8|199
1746691500000|2025-05-08 08:05:00|5930.2|5928.4|5926.9|5925.1|5931.4|5929.6|5926|5923|151
1746691800000|2025-05-08 08:10:00|5926.8|5925|5924.6|5922.8|5929|5927.2|5923.9|5922.1|182
1746692100000|2025-05-08 08:15:00|5924.4|5922.6|5923.9|5922.1|5925.1|5923.3|5922.6|5920.8|182
1746692400000|2025-05-08 08:20:00|5923.8|5922|5928|5926.2|5929|5927.2|5923.6|5921.8|140
1746692700000|2025-05-08 08:25:00|5927.9|5926.1|5927.7|5925.9|5928.8|5927|5926.2|5924.4|126
1746693000000|2025-05-08 08:30:00|5927.6|5925.8|5924.8|5923|5927.8|5926|5924.3|5922.5|152
1746693300000|2025-05-08 08:35:00|5924.7|5922.9|5927.4|5925.6|5927.8|5926|5921.3|5919.4|147
1746693600000|2025-05-08 08:40:00|5927.5|5925.7|5926.8|5925|5929.3|5927.3|5925.6|5923.8|115
1746693900000|2025-05-08 08:45:00|5926.6|5924.8|5927.5|5924.3|5928.2|5924.8|5923.4|5921.6|130
1746694200000|2025-05-08 08:50:00|5927.2|5924.1|5924.7|5922.9|5927.4|5924.4|5923.1|5921.3|167
1746694500000|2025-05-08 08:55:00|5924.6|5922.8|5921.1|5919.3|5925.7|5923.3|5919|5916.4|222
1746694800000|2025-05-08 09:00:00|5921.2|5919.4|5923.7|5920.7|5926.3|5923.2|5920.2|5918.1|183
1746695100000|2025-05-08 09:05:00|5923.8|5920.8|5928|5925|5928|5925|5923.8|5920.8|182
1746695400000|2025-05-08 09:10:00|5927.9|5924.9|5928.2|5924.2|5928.7|5926|5926.2|5923.6|106
1746695700000|2025-05-08 09:15:00|5927.9|5924.7|5927.8|5924.1|5929.3|5925.9|5925.3|5922.3|134
1746696000000|2025-05-08 09:20:00|5928|5924|5926.1|5923.1|5928|5925|5926.1|5923.1|114
1746696300000|2025-05-08 09:25:00|5926.2|5923.2|5926.1|5923.1|5926.8|5925|5923.8|5920.8|131
1746696600000|2025-05-08 09:30:00|5926.2|5923.2|5919.4|5917.6|5926.2|5923.2|5919.1|5917.3|220
1746696900000|2025-05-08 09:35:00|5919.5|5917.7|5917.3|5915.5|5919.5|5917.7|5916.7|5914.9|153
1746697200000|2025-05-08 09:40:00|5917.2|5915.4|5919.7|5917.9|5920|5918.1|5915.7|5913.9|155
1746697500000|2025-05-08 09:45:00|5919.8|5918|5924.3|5921.3|5924.5|5921.9|5919.8|5917.9|140
1746697800000|2025-05-08 09:50:00|5924.4|5921.4|5925.3|5923.5|5925.3|5923.5|5922.3|5920.5|117
1746698100000|2025-05-08 09:55:00|5924.9|5923.1|5921.8|5920|5924.9|5923.1|5920.8|5919|122
1746698400000|2025-05-08 10:00:00|5921.7|5919.9|5921.7|5919.9|5924.4|5921.5|5919.5|5917.7|148
1746698700000|2025-05-08 10:05:00|5921.6|5919.8|5920.4|5918.6|5922.7|5920.9|5920.2|5918.4|99
1746699000000|2025-05-08 10:10:00|5920.3|5918.5|5920.4|5918.6|5921.3|5919.5|5918.1|5916.3|169
1746699300000|2025-05-08 10:15:00|5920.3|5918.5|5927.3|5925.5|5927.4|5925.6|5920.3|5918.5|130
1746699600000|2025-05-08 10:20:00|5927.4|5925.6|5932|5930.2|5932.4|5930.6|5927.4|5925.6|125
1746699900000|2025-05-08 10:25:00|5932.1|5930.3|5933.3|5931.5|5933.9|5932.1|5931.7|5929.9|122
1746700200000|2025-05-08 10:30:00|5933.2|5931.4|5934.5|5932.7|5935.2|5933.4|5932|5930.2|123
1746700500000|2025-05-08 10:35:00|5934.6|5932.8|5936.7|5934.9|5937.1|5935.3|5934.1|5932.3|141
1746700800000|2025-05-08 10:40:00|5936.6|5934.8|5936|5934.2|5937.3|5935.5|5935.7|5933.9|124
1746701100000|2025-05-08 10:45:00|5935.8|5934|5932.7|5930.9|5936|5934.2|5932.4|5930.6|115
1746701400000|2025-05-08 10:50:00|5932.8|5931|5932.9|5931.1|5933.1|5931.3|5931.8|5930|101
1746701700000|2025-05-08 10:55:00|5932.8|5931|5928.7|5926.9|5932.8|5931|5928.3|5926.5|141
1746702000000|2025-05-08 11:00:00|5928.6|5926.8|5930.2|5928.4|5930.4|5928.6|5925.8|5924|280
1746702300000|2025-05-08 11:05:00|5930.1|5928.3|5926.9|5925.1|5931.6|5929.8|5926.8|5925|227
1746702600000|2025-05-08 11:10:00|5927.1|5925.3|5927.6|5925.8|5929.9|5928.1|5926.9|5925.1|174
1746702900000|2025-05-08 11:15:00|5927.4|5925.6|5929.8|5928|5930.2|5928.4|5926.4|5924.6|158
1746703200000|2025-05-08 11:20:00|5930|5928.2|5929.2|5927.4|5932|5930.2|5928.1|5926.3|152
1746703500000|2025-05-08 11:25:00|5929.3|5927.5|5925.2|5923.4|5929.3|5927.5|5924.4|5922.6|115
1746703800000|2025-05-08 11:30:00|5925.3|5923.5|5924.1|5922.3|5925.3|5923.5|5923|5921.2|138
1746704100000|2025-05-08 11:35:00|5923.9|5922.1|5924.6|5922.8|5926.8|5925|5923.7|5921.9|142
1746704400000|2025-05-08 11:40:00|5924.2|5922.4|5925.7|5923.9|5925.9|5924.1|5922.9|5921.1|134
1746704700000|2025-05-08 11:45:00|5925.8|5924|5921.4|5919.6|5927.4|5924.4|5921.2|5919.1|152
1746705000000|2025-05-08 11:50:00|5921.5|5919.7|5925.2|5923.4|5928.9|5926.6|5921.4|5919.6|175
1746705300000|2025-05-08 11:55:00|5925.1|5923.3|5925.8|5924|5927.4|5925|5924.7|5922.9|168
1746705600000|2025-05-08 12:00:00|5925.9|5924.1|5926.3|5924.5|5927.9|5925.7|5925.4|5923.6|149
1746705900000|2025-05-08 12:05:00|5926.5|5924.7|5926.2|5924.4|5929.3|5927.5|5925.4|5923.6|172
1746706200000|2025-05-08 12:10:00|5926.3|5924.5|5926.8|5925|5927.3|5925.5|5924.9|5922.7|172
1746706500000|2025-05-08 12:15:00|5927.3|5925.5|5925.6|5923.8|5927.7|5925.9|5924.6|5922.8|191
1746706800000|2025-05-08 12:20:00|5925.3|5923.5|5927.2|5925.4|5927.4|5925.6|5924.4|5922.2|136
1746707100000|2025-05-08 12:25:00|5926.9|5925.1|5931|5928|5931.6|5928.6|5926.9|5924.9|103
1746707400000|2025-05-08 12:30:00|5931.4|5927.6|5926.3|5924.5|5931.8|5928.8|5924.5|5922.6|227
1746707700000|2025-05-08 12:35:00|5926.4|5924.6|5934.5|5931.5|5934.6|5932.1|5926|5923|310
1746708000000|2025-05-08 12:40:00|5934.3|5931.3|5932.4|5930.6|5936.4|5934.6|5932.2|5930.4|295
1746708300000|2025-05-08 12:45:00|5932.3|5930.5|5932.2|5930.4|5934.4|5932.1|5930.1|5927.6|242
1746708600000|2025-05-08 12:50:00|5932.1|5930.3|5931.8|5930|5932.9|5931.1|5928.1|5925.9|208
1746708900000|2025-05-08 12:55:00|5931.7|5929.9|5931.1|5929.3|5932.8|5931|5929.7|5927.9|200
1746709200000|2025-05-08 13:00:00|5930.9|5929.1|5935.3|5933.5|5936.2|5934.4|5930.9|5929.1|221
1746709500000|2025-05-08 13:05:00|5935.4|5933.6|5938.3|5936.5|5938.6|5936.8|5935.1|5933.3|215
1746709800000|2025-05-08 13:10:00|5938.4|5936.6|5937.8|5936|5939.7|5937.4|5935.9|5934.1|223
1746710100000|2025-05-08 13:15:00|5937.9|5936.1|5937.5|5935.7|5938.9|5936.5|5934.8|5932.9|204
1746710400000|2025-05-08 13:20:00|5937.6|5935.8|5937.2|5935.4|5937.8|5936|5934.4|5932.6|175
1746710700000|2025-05-08 13:25:00|5937.1|5935.3|5937.5|5935.7|5937.7|5935.9|5935.6|5933.8|162
1746711000000|2025-05-08 13:30:00|5937.7|5935.9|5935.4|5933.6|5938.8|5937|5935.4|5933.6|263
1746711300000|2025-05-08 13:35:00|5935.3|5933.5|5933.6|5931.8|5935.9|5934.1|5933.1|5930.7|256
1746711600000|2025-05-08 13:40:00|5933.7|5931.9|5932.4|5930.6|5935|5933.2|5931.3|5929.5|230
1746711900000|2025-05-08 13:45:00|5932.5|5930.7|5935.3|5933.5|5935.3|5933.5|5930|5928.2|221
1746712200000|2025-05-08 13:50:00|5935.4|5933.6|5938.1|5936.3|5938.8|5937|5934.7|5932.9|214
1746712500000|2025-05-08 13:55:00|5938.4|5936.6|5939.4|5937.6|5939.7|5937.9|5937.3|5935.5|173
1746712800000|2025-05-08 14:00:00|5939.3|5937.5|5941.5|5939.7|5941.5|5939.7|5936.5|5934.5|266
1746713100000|2025-05-08 14:05:00|5941.4|5939.6|5942.4|5940.6|5943.1|5941.3|5940.7|5938.9|122
1746713400000|2025-05-08 14:10:00|5942.5|5940.7|5941.8|5940|5944.5|5942.7|5941.1|5939|192
1746713700000|2025-05-08 14:15:00|5941.9|5940.1|5942.8|5941|5942.8|5941|5940.7|5938.9|199
1746714000000|2025-05-08 14:20:00|5942.9|5941.1|5939.7|5937.9|5943.2|5941.4|5939.7|5937.9|194
1746714300000|2025-05-08 14:25:00|5939.5|5937.7|5939.6|5937.8|5940.9|5938.9|5936.9|5935.1|245
1746714600000|2025-05-08 14:30:00|5939.7|5937.9|5938.7|5936.9|5940.5|5938.7|5937|5935.2|229
1746714900000|2025-05-08 14:35:00|5938.8|5937|5936.2|5934.4|5939|5937.2|5936.1|5934.3|208
1746715200000|2025-05-08 14:40:00|5936|5934.2|5939|5937.2|5939.2|5937.4|5935.8|5934|191
1746715500000|2025-05-08 14:45:00|5938.9|5937.1|5932.3|5930.5|5938.9|5937.1|5932.1|5930.3|256
1746715800000|2025-05-08 14:50:00|5932.2|5930.4|5926.2|5924.4|5932.4|5930.4|5926|5924.2|405
1746716100000|2025-05-08 14:55:00|5926.3|5924.5|5925.6|5923.8|5930.2|5928.4|5924.5|5922.7|407
1746716400000|2025-05-08 15:00:00|5925.5|5923.7|5925.9|5924.1|5927.5|5925.4|5923.4|5920.9|341
1746716700000|2025-05-08 15:05:00|5925.8|5924|5926.2|5924.4|5927.6|5925.8|5923.9|5921.6|284
1746717000000|2025-05-08 15:10:00|5926.3|5924.5|5927.7|5925.9|5929.1|5927.3|5926.2|5924.4|293
1746717300000|2025-05-08 15:15:00|5927.8|5926|5926.1|5924.3|5930.4|5928.6|5926.1|5924.3|238
1746717600000|2025-05-08 15:20:00|5926.2|5924.4|5925.4|5923.6|5926.5|5924.7|5920.8|5918.5|395
1746717900000|2025-05-08 15:25:00|5925.5|5923.7|5926.3|5924.5|5928|5926.2|5922.6|5920.8|303
1746718200000|2025-05-08 15:30:00|5926.2|5924.4|5928.8|5927|5929.5|5927.7|5925.2|5922.9|339
1746718500000|2025-05-08 15:35:00|5929|5927.2|5928.3|5926.5|5931.4|5929|5927.2|5925.4|217
1746718800000|2025-05-08 15:40:00|5928.4|5926.6|5928.2|5926.4|5932.3|5930.5|5927.6|5925.8|292
1746719100000|2025-05-08 15:45:00|5928.3|5926.5|5922.7|5920.9|5928.9|5927.1|5922.7|5920.6|365
1746719400000|2025-05-08 15:50:00|5922.8|5921|5925.4|5923.6|5925.4|5923.6|5921|5918|443
1746719700000|2025-05-08 15:55:00|5925.3|5923.5|5922|5920.2|5925.3|5923.5|5920.9|5919.1|361
1746720000000|2025-05-08 16:00:00|5922.1|5920.3|5918.8|5917|5922.4|5920.6|5915.9|5914.1|331
1746720300000|2025-05-08 16:05:00|5918.7|5916.9|5918.9|5917.1|5919.6|5917.6|5916.8|5915|220
1746720600000|2025-05-08 16:10:00|5919|5917.2|5912.6|5910.8|5919|5917.2|5912.5|5910.7|278
1746720900000|2025-05-08 16:15:00|5912.4|5910.6|5913.1|5911.3|5916.1|5914.3|5911.9|5910.1|206
1746721200000|2025-05-08 16:20:00|5913.2|5911.4|5909.1|5907.3|5913.7|5911.9|5908.8|5907|208
1746721500000|2025-05-08 16:25:00|5909|5907.2|5912.7|5910.9|5913.7|5911.9|5908.9|5907.1|211
1746721800000|2025-05-08 16:30:00|5912.4|5910.6|5910.8|5909|5914.7|5912.9|5910.8|5909|197
1746722100000|2025-05-08 16:35:00|5910.6|5908.8|5911.6|5909.8|5913.1|5910.7|5909.8|5908|155
1746722400000|2025-05-08 16:40:00|5911.7|5909.9|5916.5|5914.7|5916.5|5914.7|5911.7|5909.9|131
1746722700000|2025-05-08 16:45:00|5916.6|5914.8|5914.5|5912.7|5916.8|5915|5912.8|5911|169
1746723000000|2025-05-08 16:50:00|5914.4|5912.6|5915.4|5913.6|5916.3|5914.5|5914.4|5912.6|161
1746723300000|2025-05-08 16:55:00|5915.3|5913.5|5915|5913.2|5916.7|5914.9|5914.3|5912.5|188
1746723600000|2025-05-08 17:00:00|5914.8|5913|5913.5|5911.7|5915.7|5913.9|5912.4|5910.6|174
1746723900000|2025-05-08 17:05:00|5913.4|5911.6|5909.4|5907.6|5913.4|5911.6|5909.1|5907.3|168
1746724200000|2025-05-08 17:10:00|5909.5|5907.7|5911.4|5908.4|5911.8|5909.6|5908.9|5907|161
1746724500000|2025-05-08 17:15:00|5911.6|5908.6|5912.7|5909.7|5913.2|5910.2|5910.5|5908.4|102
1746724800000|2025-05-08 17:20:00|5912.8|5909.8|5909|5907.2|5913.5|5910.9|5909|5907.2|111
1746725100000|2025-05-08 17:25:00|5908.8|5907|5907|5905.2|5908.8|5907|5905.8|5904|155
1746725400000|2025-05-08 17:30:00|5907.1|5905.3|5905.6|5903.8|5908|5906.2|5905.1|5903.3|131
1746725700000|2025-05-08 17:35:00|5905.7|5903.9|5904.8|5903|5906.6|5904.8|5904.2|5902.4|128
1746726000000|2025-05-08 17:40:00|5904.9|5903.1|5906|5904.2|5906|5904.2|5903.7|5901.9|114
1746726300000|2025-05-08 17:45:00|5906.1|5904.3|5907.6|5905.8|5908|5906.2|5904.9|5903.1|106
1746726600000|2025-05-08 17:50:00|5907.5|5905.7|5909.6|5907.8|5909.7|5907.9|5906.5|5904.7|113
1746726900000|2025-05-08 17:55:00|5909.5|5907.7|5909.6|5907.8|5911.2|5909.2|5909.5|5907.1|148
1746727200000|2025-05-08 18:00:00|5909.5|5907.7|5910.8|5909|5910.8|5909|5909|5906.9|116
1746727500000|2025-05-08 18:05:00|5910.6|5908.8|5910.1|5908.3|5911.3|5908.8|5908.6|5906.3|95
1746727800000|2025-05-08 18:10:00|5909.9|5908.1|5909|5907.2|5910.1|5908.3|5908.4|5906.4|91
1746728100000|2025-05-08 18:15:00|5909.2|5907.4|5909.1|5907.3|5910.4|5908.1|5909|5906.9|93
1746728400000|2025-05-08 18:20:00|5909|5907.2|5906.4|5904.6|5909.4|5907.3|5906.3|5904.5|82
1746728700000|2025-05-08 18:25:00|5906.2|5904.4|5904|5902.2|5906.5|5904.6|5902.9|5900.2|104
1746729000000|2025-05-08 18:30:00|5903.9|5902.1|5904.9|5903.1|5905.5|5903.7|5903.9|5902.1|98
1746729300000|2025-05-08 18:35:00|5904.8|5903|5903.9|5902.1|5905.5|5903.7|5903.6|5901.8|80
1746729600000|2025-05-08 18:40:00|5904|5902.2|5903.9|5902.1|5904.8|5902.6|5902.2|5899.8|86
1746729900000|2025-05-08 18:45:00|5903.8|5902|5904.4|5902.6|5904.5|5902.7|5903|5901.2|58
1746730200000|2025-05-08 18:50:00|5904.5|5902.7|5905.4|5902.4|5905.6|5903|5903.3|5901.4|74
1746730500000|2025-05-08 18:55:00|5905.2|5902.2|5903.5|5900.5|5905.2|5902.5|5902.2|5899.7|93
1746730800000|2025-05-08 19:00:00|5903.1|5900.1|5904.1|5901.1|5904.9|5903.1|5902.8|5899.8|133
1746731100000|2025-05-08 19:05:00|5903.5|5901.7|5902.6|5900.8|5903.9|5901.7|5902|5899.5|85
1746731400000|2025-05-08 19:10:00|5902.5|5900.7|5903.6|5901.8|5903.8|5901.8|5902.3|5899.9|60
1746731700000|2025-05-08 19:15:00|5903.7|5901.9|5903.3|5901.5|5904.3|5902.5|5902.8|5901|97
1746732000000|2025-05-08 19:20:00|5903.4|5901.6|5904|5902.2|5904|5902.2|5901.9|5899.8|129
1746732300000|2025-05-08 19:25:00|5903.9|5902.1|5903.3|5901.5|5905.5|5903.7|5902.9|5901.1|151
1746732600000|2025-05-08 19:30:00|5903.5|5901.7|5906.9|5905.1|5907.7|5905.8|5903.2|5901.4|111
1746732900000|2025-05-08 19:35:00|5907|5905.2|5904.7|5902.9|5907.2|5905.2|5904.5|5902.3|92
1746733200000|2025-05-08 19:40:00|5904.6|5902.8|5904.9|5903.1|5906.1|5903.7|5902.9|5901.1|100
1746733500000|2025-05-08 19:45:00|5905.1|5903.3|5905|5903.2|5905.6|5903.8|5904.4|5902.3|66
1746733800000|2025-05-08 19:50:00|5905.3|5903.5|5906.1|5904.3|5906.3|5904.5|5904.3|5902.5|102
1746734100000|2025-05-08 19:55:00|5906|5904.2|5904.4|5902.6|5906|5904.2|5903.5|5901.7|114
1746734400000|2025-05-08 20:00:00|5904.3|5902.5|5904.6|5902.8|5905.6|5902.8|5902.8|5901|80
1746734700000|2025-05-08 20:05:00|5904.8|5903|5905.4|5902.4|5906.3|5903.3|5904.6|5901.8|54
1746735000000|2025-05-08 20:10:00|5905.6|5902.6|5906.2|5903.2|5906.9|5903.2|5905|5901.5|86
1746735300000|2025-05-08 20:15:00|5906.6|5903|5907.6|5904.2|5908.1|5904.5|5906.3|5903|40
1746735600000|2025-05-08 20:20:00|5907.5|5904.3|5907.6|5904.6|5909|5905.7|5907.4|5904.2|51
1746735900000|2025-05-08 20:25:00|5907.5|5904.5|5905.5|5903.7|5907.7|5904.7|5905.4|5903.2|47
1746736200000|2025-05-08 20:30:00|5905.7|5903.9|5907.6|5905.8|5908.8|5906|5905.7|5903.3|41
1746736500000|2025-05-08 20:35:00|5907.8|5906|5907.8|5906|5908.9|5906.2|5907.6|5905.2|35
1746736800000|2025-05-08 20:40:00|5908|5906.2|5908|5905|5908.5|5906.2|5907|5904.3|71
1746737100000|2025-05-08 20:45:00|5908.3|5904.9|5908.8|5905.4|5909|5905.6|5907.9|5904.3|78
1746737400000|2025-05-08 20:50:00|5908.7|5905.3|5908.3|5904.9|5909.1|5905.5|5907.7|5904.7|38
1746737700000|2025-05-08 20:55:00|5909.2|5904|5907.8|5902.8|5909.6|5904.2|5907.5|5902.5|47
1746738000000|2025-05-08 21:00:00|5907.9|5902.1|5906.7|5900.9|5907.9|5902.1|5906.7|5900.9|4
1746738300000|2025-05-08 21:05:00|5906.9|5901.1|5906.7|5900.9|5907|5901.2|5905.1|5899.3|21
1746738600000|2025-05-08 21:10:00|5906.6|5900.8|5906.5|5900.7|5906.6|5900.8|5906.5|5900.7|2
1746738900000|2025-05-08 21:15:00|5906.4|5900.6|5906.5|5900.7|5907.2|5901.4|5906.4|5900.6|7
1746739200000|2025-05-08 21:20:00|5906.6|5900.8|5905.9|5901.1|5906.8|5901.4|5905.6|5900.7|11
1746739500000|2025-05-08 21:25:00|5905.8|5901|5905.9|5900.1|5906.4|5901|5905.4|5899.9|31
1746739800000|2025-05-08 21:30:00|5906.2|5900.4|5906.1|5900.3|5906.4|5900.9|5905.2|5899.7|20
1746740100000|2025-05-08 21:35:00|5905.4|5899.6|5905.8|5900|5905.8|5900|5905.2|5899.4|4
1746740400000|2025-05-08 21:40:00|5906.4|5900.6|5906.1|5900.3|5906.6|5900.8|5905.8|5900|27
1746740700000|2025-05-08 21:45:00|5906.2|5900.4|5905.8|5900|5906.4|5900.6|5904.9|5899.2|71
1746741000000|2025-05-08 21:50:00|5905.9|5900.1|5905.7|5899.9|5906.2|5900.4|5905.4|5899.6|66
1746741300000|2025-05-08 21:55:00|5906.3|5900.5|5906.9|5901.1|5907.1|5901.3|5905.3|5899.5|60
1746741600000|2025-05-08 22:00:00|5906.8|5901|5907.2|5901.8|5907.7|5901.9|5905.5|5899.7|201
1746741900000|2025-05-08 22:05:00|5906.3|5902.7|5906.4|5903|5907.1|5903.1|5906|5902.2|63
1746742200000|2025-05-08 22:10:00|5906.6|5903.1|5906|5903|5906.8|5903.8|5905.6|5902.6|31
1746742500000|2025-05-08 22:15:00|5906.6|5902.6|5906.7|5902.7|5907.1|5903.6|5906|5902.6|25
1746742800000|2025-05-08 22:20:00|5906.6|5902.6|5905.6|5902.6|5906.6|5903|5905.1|5901.7|32
1746743100000|2025-05-08 22:25:00|5905.8|5902.8|5907|5904|5907.5|5904.3|5905.8|5902.8|30
1746743400000|2025-05-08 22:30:00|5906.8|5903.8|5907.6|5904.6|5907.6|5904.6|5903.6|5900.6|65
1746743700000|2025-05-08 22:35:00|5907.7|5904.7|5907.1|5904.1|5907.9|5904.9|5907.1|5903.8|31
1746744000000|2025-05-08 22:40:00|5907.4|5903.9|5905|5902|5908.3|5905.3|5904.8|5901.8|65
1746744300000|2025-05-08 22:45:00|5905.4|5902.4|5907.8|5904.8|5908.1|5905.1|5905.4|5902|48
1746744600000|2025-05-08 22:50:00|5908|5905|5908.1|5905.1|5909.1|5905.8|5907.7|5904.7|32
1746744900000|2025-05-08 22:55:00|5908.6|5904.6|5909.6|5905.6|5909.6|5906.5|5908.1|5904.4|42
1746745200000|2025-05-08 23:00:00|5909.3|5905.5|5905.9|5904.1|5909.4|5905.9|5905.5|5902.5|66
1746745500000|2025-05-08 23:05:00|5905.8|5904|5905.2|5903.4|5907.5|5904.7|5905.2|5903.4|51
1746745800000|2025-05-08 23:10:00|5906.6|5903.6|5904.4|5902.6|5906.6|5903.6|5903.8|5902|37
1746746100000|2025-05-08 23:15:00|5905.4|5901.6|5902.6|5900.8|5906.4|5903.6|5902.4|5900.6|43
1746746400000|2025-05-08 23:20:00|5902.7|5900.9|5902.2|5900.4|5903.9|5901.2|5901.6|5899.8|64
1746746700000|2025-05-08 23:25:00|5902.1|5900.3|5901.1|5899.3|5902.3|5900.5|5900.3|5898.2|54
1746747000000|2025-05-08 23:30:00|5900.9|5899.1|5900.3|5898.5|5901.1|5899.1|5899.4|5896.9|58
1746747300000|2025-05-08 23:35:00|5900.4|5898.6|5902.7|5899.7|5902.8|5900.7|5900.3|5898.5|51
1746747600000|2025-05-08 23:40:00|5902.6|5899.6|5903.1|5901.3|5904.1|5901.5|5901.9|5899.3|37
1746747900000|2025-05-08 23:45:00|5903.2|5901.4|5904.5|5901.5|5904.8|5901.9|5903.1|5900.5|48
1746748200000|2025-05-08 23:50:00|5904.6|5901.6|5899.7|5897.9|5904.9|5901.9|5899.4|5897.2|101
1746748500000|2025-05-08 23:55:00|5900|5897|5900.9|5899.1|5900.9|5899.1|5898.4|5895.9|87
1746748800000|2025-05-09 00:00:00|5900.8|5899|5902.5|5900.7|5904|5901.6|5900.3|5898.4|173
1746749100000|2025-05-09 00:05:00|5902.6|5900.8|5902.2|5899.2|5904.6|5902.8|5900.6|5898.5|152
1746749400000|2025-05-09 00:10:00|5902.1|5899.1|5898.1|5895.1|5902.3|5899.3|5898|5895.1|159
1746749700000|2025-05-09 00:15:00|5897.3|5895.5|5898|5896.2|5899.2|5897.4|5897.1|5895.3|122
1746750000000|2025-05-09 00:20:00|5898.2|5896.4|5894.9|5893.1|5898.3|5896.5|5893.9|5892.1|186
1746750300000|2025-05-09 00:25:00|5894.8|5893|5895|5893.2|5895.7|5893.7|5893.1|5891.3|143
1746750600000|2025-05-09 00:30:00|5895.2|5893.4|5894.5|5892.7|5895.2|5893.4|5893.1|5890.8|120
1746750900000|2025-05-09 00:35:00|5894.6|5892.8|5892|5890.2|5895.2|5893.4|5891.6|5889.8|131
1746751200000|2025-05-09 00:40:00|5892.1|5890.3|5892.3|5890.5|5893.2|5891.4|5890.3|5888.5|116
1746751500000|2025-05-09 00:45:00|5892.2|5890.4|5893.7|5891.9|5894.3|5892.5|5892|5889.9|166
1746751800000|2025-05-09 00:50:00|5893.6|5891.8|5892.8|5891|5894.5|5892.7|5892.4|5890.2|134
1746752100000|2025-05-09 00:55:00|5892.6|5890.8|5893.5|5891.7|5893.8|5892|5891.9|5889.9|119
1746752400000|2025-05-09 01:00:00|5893.3|5891.5|5891.4|5889.6|5894.4|5892.5|5891.1|5889.3|129
1746752700000|2025-05-09 01:05:00|5891.5|5889.7|5894.5|5892.7|5895.3|5893.3|5891.5|5889.7|111
1746753000000|2025-05-09 01:10:00|5894.4|5892.6|5893.1|5891.3|5894.5|5892.7|5891.6|5888.9|117
1746753300000|2025-05-09 01:15:00|5893.3|5891.5|5891.6|5889.8|5894.7|5892.9|5891.1|5888.9|117
1746753600000|2025-05-09 01:20:00|5891.7|5889.9|5891.5|5889.7|5893.9|5891.6|5891.4|5889.6|116
1746753900000|2025-05-09 01:25:00|5891.4|5889.6|5889|5887.2|5891.8|5890|5886.2|5884.4|177
1746754200000|2025-05-09 01:30:00|5889.1|5887.3|5892.6|5890.8|5896.6|5894.8|5889|5887.2|190
1746754500000|2025-05-09 01:35:00|5892.5|5890.7|5887.4|5885.6|5892.5|5890.7|5886|5884.2|202
1746754800000|2025-05-09 01:40:00|5887.3|5885.5|5887.3|5885.5|5889.1|5887.3|5886|5884.2|163
1746755100000|2025-05-09 01:45:00|5887.2|5885.4|5888.4|5886.6|5889.4|5887.6|5886.4|5884.6|153
1746755400000|2025-05-09 01:50:00|5888.3|5886.5|5888.2|5886.4|5888.8|5887|5887.3|5885.5|133
1746755700000|2025-05-09 01:55:00|5888.1|5886.3|5888.4|5886.6|5888.8|5887|5884.5|5882.7|152
1746756000000|2025-05-09 02:00:00|5888.3|5886.5|5882.5|5880.7|5888.6|5886.8|5882.3|5880.5|155
1746756300000|2025-05-09 02:05:00|5882.4|5880.6|5877|5875.2|5882.7|5880.9|5875.6|5873.4|254
1746756600000|2025-05-09 02:10:00|5877.2|5875.4|5873.9|5872.1|5877.4|5875.6|5871.7|5869.9|274
1746756900000|2025-05-09 02:15:00|5874|5872.2|5878.9|5877.1|5879.8|5878|5873.9|5872.1|223
1746757200000|2025-05-09 02:20:00|5879.5|5876.5|5880.4|5878.6|5881.7|5879.9|5877.9|5876.1|184
1746757500000|2025-05-09 02:25:00|5880.3|5878.5|5881.4|5879.6|5882|5880.2|5878.3|5876.5|170
1746757800000|2025-05-09 02:30:00|5881.5|5879.7|5884.9|5883.1|5885|5883.2|5881|5879.2|217
1746758100000|2025-05-09 02:35:00|5884.8|5883|5886.5|5884.7|5887.4|5885.6|5883.4|5881.6|218
1746758400000|2025-05-09 02:40:00|5886.6|5884.8|5888.2|5886.4|5888.8|5887|5886|5884.2|130
1746758700000|2025-05-09 02:45:00|5888.1|5886.3|5887.3|5885.5|5889.1|5887.3|5886.4|5884.6|126
1746759000000|2025-05-09 02:50:00|5887.5|5885.7|5889.4|5887.6|5890.2|5888.4|5886|5884.2|109
1746759300000|2025-05-09 02:55:00|5889.3|5887.5|5889.6|5886.6|5890.1|5887.9|5887.3|5885.5|131
1746759600000|2025-05-09 03:00:00|5889.7|5886.7|5895.1|5893.3|5896.5|5894.7|5889.5|5886.5|362
1746759900000|2025-05-09 03:05:00|5895.3|5893.5|5894.7|5892.9|5895.9|5894.1|5893.3|5891.5|199
1746760200000|2025-05-09 03:10:00|5894.8|5893|5894.9|5893.1|5895.9|5894.1|5892.5|5890.7|153
1746760500000|2025-05-09 03:15:00|5894.8|5893|5893.3|5891.5|5896|5894.2|5892.5|5890.7|124
1746760800000|2025-05-09 03:20:00|5893.4|5891.6|5893.1|5891.3|5894.9|5893.1|5892|5890.2|125
1746761100000|2025-05-09 03:25:00|5893.2|5891.4|5891.8|5890|5894.5|5892.7|5891.5|5889.7|123
1746761400000|2025-05-09 03:30:00|5891.9|5890.1|5895.8|5894|5896|5894.2|5891.7|5889.9|150
1746761700000|2025-05-09 03:35:00|5895.9|5894.1|5893.7|5891.9|5897.4|5895.6|5893.5|5891.7|127
1746762000000|2025-05-09 03:40:00|5893.6|5891.8|5892.1|5890.3|5895.1|5892.9|5892.1|5890.3|100
1746762300000|2025-05-09 03:45:00|5892.2|5890.4|5893.6|5891.8|5895.1|5893.2|5892.2|5890.4|106
1746762600000|2025-05-09 03:50:00|5893.8|5892|5894.9|5893.1|5895.6|5893.8|5893.4|5891.6|106
1746762900000|2025-05-09 03:55:00|5894.8|5893|5895.2|5893.4|5896.5|5893.7|5894.4|5892.2|71
1746763200000|2025-05-09 04:00:00|5895.4|5893.6|5898.3|5895.3|5898.5|5896.4|5894.9|5892.8|157
1746763500000|2025-05-09 04:05:00|5898.2|5895.2|5897|5895.2|5899.8|5897.3|5897|5894.9|134
1746763800000|2025-05-09 04:10:00|5897.1|5895.3|5895.1|5893.3|5897.9|5896|5894.6|5892.8|94
1746764100000|2025-05-09 04:15:00|5895|5893.2|5892.1|5890.3|5895.5|5893.7|5891.8|5890|77
1746764400000|2025-05-09 04:20:00|5892|5890.2|5893.9|5892.1|5894.2|5892.4|5891.4|5889.6|54
1746764700000|2025-05-09 04:25:00|5894.1|5892.3|5897|5895.2|5897|5895.2|5893.9|5892.1|102
1746765000000|2025-05-09 04:30:00|5897.3|5895.5|5896.5|5894.7|5898.2|5895.5|5894.5|5892.7|80
1746765300000|2025-05-09 04:35:00|5896.4|5894.6|5896.3|5894.5|5897|5895.2|5895.8|5894|66
1746765600000|2025-05-09 04:40:00|5896.2|5894.4|5896.8|5895|5896.9|5895.1|5895.3|5893.5|55
1746765900000|2025-05-09 04:45:00|5896.7|5894.9|5897.9|5894.9|5898.5|5895.8|5896.5|5893.5|55
1746766200000|2025-05-09 04:50:00|5897.8|5894.8|5898.5|5896.7|5898.8|5897|5896.6|5894|58
1746766500000|2025-05-09 04:55:00|5898.4|5896.6|5898.9|5897.1|5899.9|5898.1|5897.3|5895.5|81
1746766800000|2025-05-09 05:00:00|5898.8|5897|5896.8|5895|5899.1|5897|5896.6|5894.8|86
1746767100000|2025-05-09 05:05:00|5896.6|5894.8|5896.5|5894.7|5897.6|5895.6|5895.9|5893.4|76
1746767400000|2025-05-09 05:10:00|5896.3|5894.5|5895.9|5894.1|5896.4|5894.6|5894.6|5892.8|77
1746767700000|2025-05-09 05:15:00|5895.8|5894|5894.2|5892.4|5896.4|5894.1|5894.2|5892.4|62
1746768000000|2025-05-09 05:20:00|5894.3|5892.5|5892.2|5890.4|5894.4|5892.6|5892.2|5890.4|47
1746768300000|2025-05-09 05:25:00|5892.3|5890.5|5892.9|5891.1|5893.5|5891.7|5891.9|5889.3|67
1746768600000|2025-05-09 05:30:00|5892.8|5891|5894.9|5893.1|5894.9|5893.1|5892.4|5890.6|97
1746768900000|2025-05-09 05:35:00|5894.8|5893|5896|5894.2|5896.3|5894.5|5894.7|5892.3|73
1746769200000|2025-05-09 05:40:00|5895.8|5894|5897.9|5896.1|5898.9|5897.1|5895.8|5893.5|75
1746769500000|2025-05-09 05:45:00|5897.5|5895.7|5896.1|5894.3|5900.2|5898.1|5895.5|5893.7|93
1746769800000|2025-05-09 05:50:00|5896.2|5894.4|5897|5895.2|5898.5|5896.1|5896|5894.2|86
1746770100000|2025-05-09 05:55:00|5897.2|5895.4|5899|5897.2|5900.1|5898.2|5897.2|5895.1|116
1746770400000|2025-05-09 06:00:00|5899.1|5897.3|5898.1|5896.3|5899.8|5898|5897.8|5896|138
1746770700000|2025-05-09 06:05:00|5898.2|5896.4|5898.7|5896.9|5899.3|5897.5|5897.8|5896|99
1746771000000|2025-05-09 06:10:00|5898.6|5896.8|5898.7|5896.9|5899.5|5897.7|5897.5|5895.7|121
1746771300000|2025-05-09 06:15:00|5898.8|5897|5898.5|5896.7|5899.5|5897.7|5896.5|5894.7|122
1746771600000|2025-05-09 06:20:00|5898.6|5896.8|5895|5893.2|5898.8|5896.9|5894.6|5892.8|122
1746771900000|2025-05-09 06:25:00|5894.9|5893.1|5892.5|5890.7|5894.9|5893.1|5891.6|5889.8|113
1746772200000|2025-05-09 06:30:00|5892.7|5890.9|5894.7|5892.9|5896.1|5894.3|5892.7|5890.9|131
1746772500000|2025-05-09 06:35:00|5894.5|5892.7|5897.2|5895.4|5897.2|5895.4|5893.8|5892|134
1746772800000|2025-05-09 06:40:00|5897.1|5895.3|5897.6|5895.8|5897.6|5895.8|5895.1|5893.1|125
1746773100000|2025-05-09 06:45:00|5897.5|5895.7|5894.5|5892.7|5897.5|5895.7|5894.5|5892.7|87
1746773400000|2025-05-09 06:50:00|5894.2|5892.4|5895.5|5893.7|5896.1|5894.3|5894.2|5892.4|88
1746773700000|2025-05-09 06:55:00|5895.6|5893.8|5893.5|5891.7|5896.8|5895|5893.5|5891.2|94
1746774000000|2025-05-09 07:00:00|5893.4|5891.6|5891.9|5890.1|5893.5|5891.7|5890.6|5888.8|121
1746774300000|2025-05-09 07:05:00|5891.8|5890|5895.5|5893.7|5895.7|5893.9|5891.8|5890|169
1746774600000|2025-05-09 07:10:00|5895.6|5893.8|5895.8|5894|5897.9|5896.1|5895.4|5893.6|196
1746774900000|2025-05-09 07:15:00|5896.4|5894.6|5896.6|5893.6|5897.7|5895.9|5894.9|5893.1|170
1746775200000|2025-05-09 07:20:00|5896.8|5893.8|5896.5|5894.7|5897.1|5895|5895.5|5893.7|99
1746775500000|2025-05-09 07:25:00|5896.8|5895|5896|5894.2|5896.8|5895|5893.5|5891.7|115
1746775800000|2025-05-09 07:30:00|5896.1|5894.3|5899.4|5897.6|5899.4|5897.6|5895.8|5894|106
1746776100000|2025-05-09 07:35:00|5899.3|5897.5|5903|5901.2|5904.5|5902.7|5899.3|5897.5|163
1746776400000|2025-05-09 07:40:00|5902.9|5901.1|5905.2|5903.4|5905.5|5903.7|5902.4|5900.6|148
1746776700000|2025-05-09 07:45:00|5905.3|5903.5|5904.6|5902.8|5906.7|5904.9|5904.1|5902.3|119
1746777000000|2025-05-09 07:50:00|5904.7|5902.9|5905.3|5903.5|5905.5|5903.7|5903.2|5901.4|112
1746777300000|2025-05-09 07:55:00|5905.2|5903.4|5903.6|5901.8|5905.6|5903.8|5903|5901.2|88
1746777600000|2025-05-09 08:00:00|5903.8|5902|5902.7|5900.9|5905.1|5903.3|5901.9|5900.1|140
1746777900000|2025-05-09 08:05:00|5902.5|5900.7|5899.4|5897.6|5902.8|5901|5899.4|5897.6|109
1746778200000|2025-05-09 08:10:00|5899.6|5897.8|5897.5|5895.7|5900|5898.2|5897.1|5895.3|134
1746778500000|2025-05-09 08:15:00|5897.3|5895.5|5896.1|5893.1|5898.4|5896.6|5894.9|5893.1|107
1746778800000|2025-05-09 08:20:00|5896.2|5893.2|5894.4|5892.6|5897|5894.6|5894.4|5892.6|78
1746779100000|2025-05-09 08:25:00|5894.3|5892.5|5893.5|5891.7|5894.8|5893|5892.9|5891.1|100
1746779400000|2025-05-09 08:30:00|5893.3|5891.5|5893|5891.2|5895|5893.2|5892.6|5890.4|98
1746779700000|2025-05-09 08:35:00|5893.1|5891.3|5896.7|5894.9|5897.5|5895.7|5893.1|5891.3|88
1746780000000|2025-05-09 08:40:00|5896.6|5894.8|5896.7|5894.9|5898.5|5896.3|5896.1|5894.2|125
1746780300000|2025-05-09 08:45:00|5896.6|5894.8|5896.6|5894.8|5897.7|5895.2|5895.6|5893.5|89
1746780600000|2025-05-09 08:50:00|5896.4|5894.6|5898|5896.2|5898.6|5896.7|5896.4|5894.1|106
1746780900000|2025-05-09 08:55:00|5897.9|5896.1|5900.7|5898.9|5901.3|5899.5|5897.9|5896.1|95
1746781200000|2025-05-09 09:00:00|5900.5|5898.7|5900|5897|5901.4|5899.6|5898.5|5896.1|107
1746781500000|2025-05-09 09:05:00|5899.9|5896.9|5895.7|5893.9|5900.1|5897.9|5895.5|5893.7|94
1746781800000|2025-05-09 09:10:00|5895.8|5894|5896.9|5895.1|5898.2|5895.8|5895.8|5894|93
1746782100000|2025-05-09 09:15:00|5896.8|5895|5896.1|5894.3|5897.6|5895.1|5895.6|5893.4|106
1746782400000|2025-05-09 09:20:00|5896|5894.2|5896.1|5894.3|5896.6|5894.3|5894.6|5892.2|72
1746782700000|2025-05-09 09:25:00|5896|5894.2|5893|5891.2|5896.4|5894.3|5892.3|5890.5|103
1746783000000|2025-05-09 09:30:00|5892.9|5891.1|5893.2|5891.4|5893.3|5891.5|5890.8|5888.1|96
1746783300000|2025-05-09 09:35:00|5893.5|5891.7|5894.6|5892.8|5896.3|5894.4|5893.5|5891.7|93
1746783600000|2025-05-09 09:40:00|5894.4|5892.6|5893.7|5891.9|5894.7|5892.8|5893.2|5890.6|75
1746783900000|2025-05-09 09:45:00|5893.6|5891.8|5891.1|5889.3|5894.2|5891.8|5890.8|5889|91
1746784200000|2025-05-09 09:50:00|5891.2|5889.4|5890.6|5888.8|5892.7|5890.3|5890.6|5888.8|90
1746784500000|2025-05-09 09:55:00|5890.7|5888.9|5890.6|5888.8|5891.6|5889.4|5889.3|5887.1|98
1746784800000|2025-05-09 10:00:00|5890.7|5888.9|5888.4|5886.6|5890.7|5888.9|5887.7|5885.1|84
1746785100000|2025-05-09 10:05:00|5888.7|5886.9|5890.1|5888.3|5890.1|5888.3|5887.8|5886|107
1746785400000|2025-05-09 10:10:00|5890|5888.2|5889.8|5888|5890|5888.2|5888.2|5886.4|97
1746785700000|2025-05-09 10:15:00|5889.6|5887.8|5889.5|5887.7|5889.8|5888|5888.1|5886.1|80
1746786000000|2025-05-09 10:20:00|5889.6|5887.8|5887.6|5885.8|5891.6|5889.8|5887.5|5885|116
1746786300000|2025-05-09 10:25:00|5887.5|5885.7|5886.1|5884.3|5887.6|5885.8|5885.9|5884.1|73
1746786600000|2025-05-09 10:30:00|5886|5884.2|5889|5887.2|5889.3|5887.4|5885.8|5884|95
1746786900000|2025-05-09 10:35:00|5888.9|5887.1|5888.9|5887.1|5889.4|5887.6|5887.9|5885.7|69
1746787200000|2025-05-09 10:40:00|5888.8|5887|5889|5887.2|5889.6|5887.8|5888.2|5886.1|70
1746787500000|2025-05-09 10:45:00|5888.9|5887.1|5889.5|5887.7|5889.9|5887.8|5888.3|5886.5|92
1746787800000|2025-05-09 10:50:00|5889.4|5887.6|5890|5888.2|5890.7|5888.3|5888.7|5886.9|64
1746788100000|2025-05-09 10:55:00|5889.9|5888.1|5888.7|5886.9|5889.9|5888.1|5887.9|5886.1|89
1746788400000|2025-05-09 11:00:00|5888.6|5886.8|5889.6|5887.8|5890.2|5887.8|5887.6|5885.8|65
1746788700000|2025-05-09 11:05:00|5889.7|5887.9|5891.8|5890|5892.3|5890.5|5889.7|5887.9|71
1746789000000|2025-05-09 11:10:00|5891.7|5889.9|5895.7|5893.9|5896.1|5894.3|5891.7|5889.9|80
1746789300000|2025-05-09 11:15:00|5895.8|5894|5895|5893.2|5896.6|5894.7|5894.5|5892.1|85
1746789600000|2025-05-09 11:20:00|5895.1|5893.3|5894.8|5891.8|5896.7|5894.1|5894.1|5891.6|93
1746789900000|2025-05-09 11:25:00|5894.7|5891.7|5895.5|5893.7|5897.9|5894.9|5892.4|5889.7|363
1746790200000|2025-05-09 11:30:00|5895.7|5893.9|5894.1|5892.3|5896.6|5894.8|5893.1|5891.3|193
1746790500000|2025-05-09 11:35:00|5894.3|5892.5|5893.2|5891.4|5895.6|5893.8|5891.1|5889.3|161
1746790800000|2025-05-09 11:40:00|5893.3|5891.5|5894.7|5892.9|5895|5893.2|5892.6|5890.8|172
1746791100000|2025-05-09 11:45:00|5894.6|5892.8|5893.4|5891.6|5895.3|5893.5|5892.5|5890.7|158
1746791400000|2025-05-09 11:50:00|5893.5|5891.7|5897.6|5895.8|5898|5895.9|5893.4|5891.6|156
1746791700000|2025-05-09 11:55:00|5897.5|5895.7|5894.7|5892.9|5897.8|5896|5894.6|5892.5|153
1746792000000|2025-05-09 12:00:00|5894.8|5893|5894.7|5892.9|5896|5894.2|5893.9|5891.8|178
1746792300000|2025-05-09 12:05:00|5894.8|5893|5893.1|5891.3|5895|5893.2|5891.9|5890.1|122
1746792600000|2025-05-09 12:10:00|5893.6|5890.6|5895.9|5894.1|5895.9|5894.1|5891.8|5890|126
1746792900000|2025-05-09 12:15:00|5896|5894.2|5897|5895.2|5897.6|5895.8|5895.6|5893.8|118
1746793200000|2025-05-09 12:20:00|5897.1|5895.3|5899.5|5896.5|5900|5898.2|5896.2|5894.4|132
1746793500000|2025-05-09 12:25:00|5899.7|5896.7|5900|5898.2|5900.7|5898.7|5898.6|5896.6|86
1746793800000|2025-05-09 12:30:00|5899.8|5898|5898.8|5897|5900|5898.2|5897.9|5896.1|108
1746794100000|2025-05-09 12:35:00|5899|5897.2|5899|5897.2|5901|5899.2|5898.6|5896.8|111
1746794400000|2025-05-09 12:40:00|5898.9|5897.1|5895.8|5894|5899.1|5897.3|5895.6|5893.4|154
1746794700000|2025-05-09 12:45:00|5895.9|5894.1|5894.5|5892.7|5896.2|5894.2|5893.9|5891.6|102
1746795000000|2025-05-09 12:50:00|5894.4|5892.6|5894.8|5893|5895.4|5893.3|5894.1|5891.1|121
1746795300000|2025-05-09 12:55:00|5894.9|5893.1|5899.9|5896.9|5900.4|5897.9|5894.5|5892.7|137
1746795600000|2025-05-09 13:00:00|5900|5897|5902.5|5900.7|5903.2|5901.4|5899.9|5896.9|160
1746795900000|2025-05-09 13:05:00|5902.6|5900.8|5905.3|5903.5|5907.3|5905.1|5902.5|5900.7|205
1746796200000|2025-05-09 13:10:00|5905.4|5903.6|5907.3|5904.3|5909.1|5905.7|5905.4|5903.6|117
1746796500000|2025-05-09 13:15:00|5907.5|5904.5|5909.1|5907.3|5909.1|5907.3|5904.4|5902.6|128
1746796800000|2025-05-09 13:20:00|5909.3|5907.5|5908.1|5906.3|5910.5|5908.7|5906.8|5905|137
1746797100000|2025-05-09 13:25:00|5908.3|5906.5|5910.6|5908.8|5911.7|5909.9|5908.1|5906.3|144
1746797400000|2025-05-09 13:30:00|5910.4|5908.6|5910.1|5908.3|5910.9|5909.1|5908.2|5906.4|165
1746797700000|2025-05-09 13:35:00|5910.2|5908.4|5910.8|5909|5911.3|5909.5|5908.8|5907|139
1746798000000|2025-05-09 13:40:00|5910.7|5908.9|5911.1|5909.3|5911.6|5909.8|5908.2|5906.4|201
1746798300000|2025-05-09 13:45:00|5911|5909.2|5912.4|5910.6|5913.1|5911.3|5910.1|5908.3|161
1746798600000|2025-05-09 13:50:00|5912.2|5910.4|5911.4|5909.6|5913.1|5911.3|5910.6|5908.8|191
1746798900000|2025-05-09 13:55:00|5911.5|5909.7|5911.5|5909.7|5912.2|5910.4|5908.9|5907.1|155
1746799200000|2025-05-09 14:00:00|5911.4|5909.6|5913.1|5911.3|5913.8|5912|5909.6|5907.8|196
1746799500000|2025-05-09 14:05:00|5913.3|5911.5|5915.3|5913.5|5915.5|5913.7|5913.2|5911.4|162
1746799800000|2025-05-09 14:10:00|5915.4|5913.6|5911.2|5909.4|5915.5|5913.7|5911|5909.2|154
1746800100000|2025-05-09 14:15:00|5911|5909.2|5913.3|5911.5|5914|5912.2|5910.9|5909.1|145
1746800400000|2025-05-09 14:20:00|5913.2|5911.4|5918.9|5917.1|5919.2|5917.4|5913.2|5911.4|201
1746800700000|2025-05-09 14:25:00|5918.8|5917|5919.7|5917.9|5921.6|5919.8|5918.3|5916.5|281
1746801000000|2025-05-09 14:30:00|5919.6|5917.8|5918.4|5916.6|5920.5|5918.7|5917.1|5915.3|215
1746801300000|2025-05-09 14:35:00|5918.2|5916.4|5916.3|5914.5|5918.5|5916.7|5915.9|5914.1|166
1746801600000|2025-05-09 14:40:00|5916.2|5914.4|5912|5910.2|5916.2|5914.4|5911.8|5910|158
1746801900000|2025-05-09 14:45:00|5912.1|5910.3|5911.3|5909.5|5912.1|5910.3|5908.5|5906.7|132
1746802200000|2025-05-09 14:50:00|5911.4|5909.6|5907.7|5905.9|5911.4|5909.6|5906.7|5904.9|173
1746802500000|2025-05-09 14:55:00|5907.9|5906.1|5910.9|5909.1|5913.1|5911.3|5907.5|5905.7|308
1746802800000|2025-05-09 15:00:00|5910.8|5909|5911.9|5910.1|5912.1|5910.3|5909.4|5907.6|282
1746803100000|2025-05-09 15:05:00|5912.1|5910.3|5909|5907.2|5912.2|5910.3|5909|5906.8|141
1746803400000|2025-05-09 15:10:00|5909.1|5907.3|5908.6|5906.8|5911.4|5909.6|5908.6|5906.8|133
1746803700000|2025-05-09 15:15:00|5908.7|5906.9|5906.3|5904.5|5909.6|5907.8|5905.4|5903.6|151
1746804000000|2025-05-09 15:20:00|5906.2|5904.4|5908|5906.2|5908.5|5906.7|5905.2|5903.4|178
1746804300000|2025-05-09 15:25:00|5907.9|5906.1|5908.5|5906.7|5909.3|5907.5|5907|5905.2|115
1746804600000|2025-05-09 15:30:00|5908.3|5906.5|5910.1|5908.3|5910.7|5908.9|5907.4|5905.6|150
1746804900000|2025-05-09 15:35:00|5910.2|5908.4|5912.8|5911|5912.8|5911|5909.7|5907.9|116
1746805200000|2025-05-09 15:40:00|5912.7|5910.9|5916.2|5914.4|5916.4|5914.6|5911.9|5910.1|105
1746805500000|2025-05-09 15:45:00|5916.3|5914.5|5917.4|5915.6|5917.4|5915.6|5915.1|5913.3|115
1746805800000|2025-05-09 15:50:00|5917.5|5915.7|5918.5|5916.7|5918.6|5916.8|5917.3|5915.5|104
1746806100000|2025-05-09 15:55:00|5918.3|5916.5|5919.4|5917.6|5919.4|5917.6|5917.1|5915.3|146
1746806400000|2025-05-09 16:00:00|5919.2|5917.4|5917.2|5915.4|5921.2|5919.4|5916.9|5915.1|184
1746806700000|2025-05-09 16:05:00|5917.1|5915.3|5915.5|5913.7|5917.6|5915.8|5914|5912.2|170
1746807000000|2025-05-09 16:10:00|5915.6|5913.8|5918.5|5916.7|5918.5|5916.7|5915.3|5913.5|125
1746807300000|2025-05-09 16:15:00|5918.3|5916.5|5918.1|5916.3|5919.3|5917.5|5917|5915.2|99
1746807600000|2025-05-09 16:20:00|5918.2|5916.4|5916.6|5914.8|5918.3|5916.5|5916.4|5914.6|101
1746807900000|2025-05-09 16:25:00|5916.4|5914.6|5914.2|5912.4|5916.4|5914.6|5913.6|5911.8|87
1746808200000|2025-05-09 16:30:00|5914|5912.2|5913.8|5912|5914.4|5912.6|5913.1|5911.3|122
1746808500000|2025-05-09 16:35:00|5914|5912.2|5915.1|5913.3|5916.2|5914.4|5914|5912.2|90
1746808800000|2025-05-09 16:40:00|5914.9|5913.1|5914.2|5912.4|5915.1|5913.3|5913.9|5912.1|94
1746809100000|2025-05-09 16:45:00|5914|5912.2|5914.6|5912.8|5914.9|5913.1|5912.9|5911.1|78
1746809400000|2025-05-09 16:50:00|5914.5|5912.7|5914.3|5912.5|5915.1|5913.3|5913.7|5911.9|101
1746809700000|2025-05-09 16:55:00|5914.4|5912.6|5913.5|5911.7|5914.5|5912.7|5912.3|5910.5|97
1746810000000|2025-05-09 17:00:00|5913.3|5911.5|5913|5911.2|5914|5912.2|5912|5910.2|76
1746810300000|2025-05-09 17:05:00|5913.1|5911.3|5912.8|5911|5913.5|5911.7|5912.4|5910.6|71
1746810600000|2025-05-09 17:10:00|5912.9|5911.1|5912.7|5910.9|5914|5912.2|5912|5910.2|63
1746810900000|2025-05-09 17:15:00|5912.8|5911|5915.2|5913.4|5915.4|5913.6|5912.3|5910.5|58
1746811200000|2025-05-09 17:20:00|5915.1|5913.3|5917.2|5915.4|5917.7|5915.9|5915|5913.2|110
1746811500000|2025-05-09 17:25:00|5916.9|5915.1|5915|5913.2|5917.6|5915.8|5914.9|5913.1|70
1746811800000|2025-05-09 17:30:00|5915.1|5913.3|5916.8|5915|5916.8|5915|5914.7|5912.9|67
1746812100000|2025-05-09 17:35:00|5916.7|5914.9|5918.3|5915.3|5918.7|5916.3|5916.7|5914.9|81
1746812400000|2025-05-09 17:40:00|5918.4|5915.4|5918.5|5916.7|5919.1|5917.3|5916.9|5915.1|68
1746812700000|2025-05-09 17:45:00|5918.6|5916.8|5916.7|5914.9|5918.7|5916.9|5916.5|5914.1|61
1746813000000|2025-05-09 17:50:00|5916.4|5914.6|5917.6|5914.6|5918.2|5915.4|5916.4|5913.9|82
1746813300000|2025-05-09 17:55:00|5917.5|5914.5|5917.1|5915.3|5917.8|5915.3|5916.8|5913.8|68
1746813600000|2025-05-09 18:00:00|5916.9|5915.1|5918.2|5915.2|5919.3|5916.7|5916.6|5914.3|117
1746813900000|2025-05-09 18:05:00|5918.1|5915.1|5917.2|5915.4|5918.1|5915.8|5916.6|5914.3|57
1746814200000|2025-05-09 18:10:00|5917.1|5915.3|5915.8|5914|5917.3|5915.3|5915.4|5913.3|70
1746814500000|2025-05-09 18:15:00|5915.9|5914.1|5915|5913.2|5916.1|5914.3|5913.8|5912|85
1746814800000|2025-05-09 18:20:00|5914.8|5913|5915.5|5913.7|5916|5914.2|5914.3|5912.3|88
1746815100000|2025-05-09 18:25:00|5915.4|5913.6|5915.5|5913.7|5915.9|5914.1|5914.9|5913.1|62
1746815400000|2025-05-09 18:30:00|5915.9|5912.9|5915.4|5913.6|5916|5914|5914.3|5912.1|67
1746815700000|2025-05-09 18:35:00|5915.6|5913.8|5914.2|5912.4|5916.3|5914|5914.2|5912.4|74
1746816000000|2025-05-09 18:40:00|5914.3|5912.5|5914.4|5912.6|5915.6|5913.8|5914.1|5912.3|70
1746816300000|2025-05-09 18:45:00|5914.3|5912.5|5914.4|5912.6|5915.5|5912.9|5913.7|5911.2|62
1746816600000|2025-05-09 18:50:00|5914.2|5912.4|5915.1|5913.3|5915.9|5914.1|5914.2|5912.4|46
1746816900000|2025-05-09 18:55:00|5915|5913.2|5916.2|5913.2|5916.6|5914.1|5915|5912.8|76
1746817200000|2025-05-09 19:00:00|5916.1|5913.1|5915|5913.2|5916.8|5914.8|5914.9|5913|85
1746817500000|2025-05-09 19:05:00|5914.9|5913.1|5915.6|5912.6|5916.2|5913.9|5914.9|5912.6|53
1746817800000|2025-05-09 19:10:00|5915.7|5912.7|5916.9|5913.9|5916.9|5914|5915.2|5912.7|85
1746818100000|2025-05-09 19:15:00|5916.8|5913.8|5915.7|5912.7|5916.8|5913.8|5915.2|5912.2|103
1746818400000|2025-05-09 19:20:00|5915.5|5912.5|5914.5|5911.5|5915.7|5912.7|5914.5|5911.5|34
1746818700000|2025-05-09 19:25:00|5914.3|5911.3|5913.5|5910.5|5914.4|5911.3|5913|5909.9|88
1746819000000|2025-05-09 19:30:00|5913.6|5910.6|5913.6|5910.6|5914.1|5911.1|5912.8|5909.8|52
1746819300000|2025-05-09 19:35:00|5913.7|5910.7|5914|5911|5914.2|5911.2|5913.1|5910.1|42
1746819600000|2025-05-09 19:40:00|5913.8|5910.8|5914|5911|5914.2|5911.2|5913.2|5910.2|37
1746819900000|2025-05-09 19:45:00|5913.8|5910.8|5912.7|5909.7|5914.2|5911.2|5912.7|5909.7|40
1746820200000|2025-05-09 19:50:00|5913|5910|5913.6|5910.6|5913.9|5910.9|5912.9|5909.9|55
1746820500000|2025-05-09 19:55:00|5913.7|5910.7|5915.7|5912.7|5915.9|5912.9|5913.6|5910.6|59
1746820800000|2025-05-09 20:00:00|5915.5|5912.5|5915.8|5912.8|5916.4|5913.4|5915|5912|61
1746821100000|2025-05-09 20:05:00|5915.9|5912.9|5916.4|5913.4|5916.4|5913.4|5915.6|5912.6|25
1746821400000|2025-05-09 20:10:00|5916.3|5913.3|5915|5912|5916.3|5913.3|5914.8|5911.8|30
1746821700000|2025-05-09 20:15:00|5915.1|5912.1|5915.8|5912.8|5915.8|5912.8|5914.6|5911.6|21
1746822000000|2025-05-09 20:20:00|5915.7|5912.7|5914.6|5911.6|5915.7|5912.7|5914.2|5911.2|23
1746822300000|2025-05-09 20:25:00|5914.4|5911.4|5913.8|5910.8|5914.5|5911.5|5913.5|5910.5|22
1746822600000|2025-05-09 20:30:00|5913.7|5910.7|5912.5|5909.5|5913.7|5910.7|5912.4|5909.4|10
1746822900000|2025-05-09 20:35:00|5912.7|5909.7|5912.3|5909.3|5912.9|5909.9|5912.3|5909|17
1746823200000|2025-05-09 20:40:00|5912.6|5909.1|5911.2|5908.2|5912.7|5909.4|5911.1|5907.9|121
1746823500000|2025-05-09 20:45:00|5911.1|5908.1|5910|5907|5911.3|5908.3|5909.8|5906.6|63
1746823800000|2025-05-09 20:50:00|5910.3|5907.3|5908.9|5905.9|5910.3|5907.3|5908.8|5905.8|31
1746824100000|2025-05-09 20:55:00|5909.8|5905|5913.4|5907.6|5917.1|5911.3|5906.9|5901.1|630
1746993600000|2025-05-11 20:00:00|5924.2|5915.2|5925.5|5916.5|5925.5|5916.5|5924.2|5915.2|8
1746994200000|2025-05-11 20:10:00|5925|5916|5925|5916|5925|5916|5925|5916|1
1746994800000|2025-05-11 20:20:00|5924.1|5915.2|5924.2|5915.2|5924.2|5915.2|5924.1|5915.2|2
1746995400000|2025-05-11 20:30:00|5922.6|5913.6|5922.5|5913.7|5922.7|5913.7|5922.5|5913.6|4
1746995700000|2025-05-11 20:35:00|5924|5915|5924|5915|5924|5915|5924|5915|1
1746996000000|2025-05-11 20:40:00|5926.3|5917.3|5929.3|5920.3|5929.8|5920.8|5926.3|5917.3|4
1746996300000|2025-05-11 20:45:00|5929.4|5920.4|5929.4|5920.4|5929.4|5920.4|5929.4|5920.4|1
1746996600000|2025-05-11 20:50:00|5929.3|5920.5|5929.4|5920.4|5929.4|5920.5|5929.3|5920.4|2
1746996900000|2025-05-11 20:55:00|5930.3|5919.5|5930.4|5919.6|5930.7|5919.9|5930.3|5919.5|7
1746997200000|2025-05-11 21:00:00|5929.9|5919.1|5926.7|5920.9|5930.2|5920.9|5925.2|5917.6|7
1746997500000|2025-05-11 21:05:00|5926|5920.2|5925|5919.2|5926|5920.2|5924.4|5918.6|6
1746997800000|2025-05-11 21:10:00|5924.9|5919.1|5919.1|5913.3|5925|5919.2|5919.1|5913.3|11
1746998100000|2025-05-11 21:15:00|5920.6|5914.8|5922.2|5916.4|5922.2|5916.4|5920.6|5914.8|4
1746998400000|2025-05-11 21:20:00|5923.3|5917.5|5927.1|5921.3|5927.1|5921.3|5923.3|5917.5|7
1746998700000|2025-05-11 21:25:00|5927.6|5921.8|5927.6|5921.8|5927.7|5921.9|5927.6|5921.8|3
1746999000000|2025-05-11 21:30:00|5927.8|5922|5927.9|5922.1|5927.9|5922.1|5927.8|5922|2
1746999300000|2025-05-11 21:35:00|5929.3|5923.5|5927.9|5922.1|5929.4|5923.6|5927.9|5922.1|5
1746999600000|2025-05-11 21:40:00|5927.5|5922.5|5927.5|5922.5|5927.5|5922.5|5927.5|5922.5|1
1746999900000|2025-05-11 21:45:00|5928.2|5922.4|5927.5|5922.5|5928.2|5922.5|5927.5|5922.3|3
1747000200000|2025-05-11 21:50:00|5928.1|5922.3|5923.9|5918.1|5928.2|5922.5|5923.2|5917.4|68
1747000500000|2025-05-11 21:55:00|5923.3|5917.5|5923.2|5917.4|5925.2|5919.4|5922.2|5916.4|58
1747000800000|2025-05-11 22:00:00|5923.5|5917.7|5923.8|5918|5926.1|5921.1|5920.4|5915|174
1747001100000|2025-05-11 22:05:00|5922.9|5918.9|5921.6|5918.6|5922.9|5919.4|5919.1|5916.1|110
1747001400000|2025-05-11 22:10:00|5921.4|5918.4|5925.9|5922.9|5926|5923|5921.1|5918.1|112
1747001700000|2025-05-11 22:15:00|5925.7|5922.7|5921.8|5918.8|5925.7|5922.7|5921|5918|125
1747002000000|2025-05-11 22:20:00|5922|5919|5921.8|5918.8|5923.2|5920.2|5921.2|5918.2|118
1747002300000|2025-05-11 22:25:00|5922|5919|5919.6|5916.6|5922|5919|5917|5914|125
1747002600000|2025-05-11 22:30:00|5919.2|5916.2|5920.8|5917.8|5921.7|5918.7|5917.5|5914.5|128
1747002900000|2025-05-11 22:35:00|5920.6|5917.6|5921.3|5918.3|5923.9|5920.9|5920.1|5917.1|156
1747003200000|2025-05-11 22:40:00|5921.2|5918.2|5919.9|5916.9|5921.8|5918.8|5919.9|5916.9|82
1747003500000|2025-05-11 22:45:00|5919.5|5916.5|5921.1|5918.1|5921.9|5918.9|5917.8|5914.8|90
1747003800000|2025-05-11 22:50:00|5920.9|5917.9|5920|5917|5920.9|5917.9|5918.3|5915.3|108
1747004100000|2025-05-11 22:55:00|5919.9|5916.9|5920|5917|5920.8|5917.8|5917.9|5914.9|61
1747004400000|2025-05-11 23:00:00|5920.2|5917.2|5919.3|5916.3|5920.2|5917.2|5916.9|5913.9|128
1747004700000|2025-05-11 23:05:00|5919.4|5916.4|5921.3|5918.3|5921.7|5918.7|5919.1|5916.1|88
1747005000000|2025-05-11 23:10:00|5921.4|5918.4|5922.5|5920.7|5923.3|5920.8|5921.4|5918.4|89
1747005300000|2025-05-11 23:15:00|5922.6|5920.8|5921.7|5919.9|5924.6|5922.2|5921.5|5918.9|101
1747005600000|2025-05-11 23:20:00|5921.8|5920|5922.6|5920.8|5924.1|5921.8|5921|5918.7|103
1747005900000|2025-05-11 23:25:00|5922.5|5920.7|5923.7|5921.9|5925.3|5923.5|5921.9|5919.6|100
1747006200000|2025-05-11 23:30:00|5923.6|5921.8|5923.3|5919.3|5924.7|5922.9|5921.4|5919.1|74
1747006500000|2025-05-11 23:35:00|5922.3|5920.5|5925|5923.2|5925.7|5923.9|5921.7|5919.9|85
1747006800000|2025-05-11 23:40:00|5925.2|5923.4|5926.1|5924.3|5927|5925.2|5923.6|5921.8|115
1747007100000|2025-05-11 23:45:00|5926.2|5924.4|5923|5921.2|5927.3|5925.5|5921.1|5919.3|136
1747007400000|2025-05-11 23:50:00|5922.7|5920.9|5920.9|5919.1|5923.7|5921.3|5920.6|5918.8|77
1747007700000|2025-05-11 23:55:00|5921|5919.2|5919.7|5916.7|5923.1|5920.7|5918.6|5916.2|111
1747008000000|2025-05-12 00:00:00|5920|5917|5923.3|5921.5|5923.9|5922.1|5919.6|5916.6|189
1747008300000|2025-05-12 00:05:00|5923.5|5921.7|5924.4|5922.6|5924.6|5922.8|5921.2|5919.4|123
1747008600000|2025-05-12 00:10:00|5924.5|5922.7|5922.5|5920.7|5924.8|5923|5921.9|5919.8|103
1747008900000|2025-05-12 00:15:00|5922.4|5920.6|5918.5|5916.7|5922.7|5920.9|5918.5|5916.7|126
1747009200000|2025-05-12 00:20:00|5918.7|5916.9|5913.6|5911.8|5919.1|5917.3|5912.6|5910.8|163
1747009500000|2025-05-12 00:25:00|5913.4|5911.6|5913|5911.2|5915.4|5913.6|5911.3|5909.5|104
1747009800000|2025-05-12 00:30:00|5913.1|5911.3|5916.1|5914.3|5918.1|5916.3|5912.4|5910.6|142
1747010100000|2025-05-12 00:35:00|5916|5914.2|5918.5|5916.7|5919|5917.2|5914.9|5913.1|119
1747010400000|2025-05-12 00:40:00|5918.4|5916.6|5919.5|5917.7|5919.8|5918|5916.9|5915.1|92
1747010700000|2025-05-12 00:45:00|5919.4|5917.6|5921.9|5920.1|5923|5921.2|5919|5917.1|132
1747011000000|2025-05-12 00:50:00|5921.8|5920|5921.1|5919.3|5922.6|5920.4|5919.3|5917.5|240
1747011300000|2025-05-12 00:55:00|5921.2|5919.4|5922.9|5921.1|5923.2|5921.4|5919.9|5918.1|208
1747011600000|2025-05-12 01:00:00|5923|5921.2|5927.1|5925.3|5927.3|5925.4|5921.8|5920|264
1747011900000|2025-05-12 01:05:00|5927.2|5925.4|5930.1|5928.3|5931.4|5929.6|5927|5925.2|224
1747012200000|2025-05-12 01:10:00|5930|5928.2|5926.1|5923.1|5930|5928.2|5924.4|5922.5|235
1747012500000|2025-05-12 01:15:00|5926.4|5923.4|5928|5925|5929.2|5926.2|5924.7|5921.7|280
1747012800000|2025-05-12 01:20:00|5928.2|5925.2|5926.1|5923.1|5928.4|5925.4|5923.9|5922.1|236
1747013100000|2025-05-12 01:25:00|5926|5923|5928.2|5925.2|5928.3|5925.3|5925.4|5922.4|192
1747013400000|2025-05-12 01:30:00|5928.3|5925.3|5927.6|5924.6|5932.9|5930.3|5926.7|5923.7|234
1747013700000|2025-05-12 01:35:00|5927.7|5924.7|5923.7|5920.7|5927.7|5924.7|5923.2|5920.2|191
1747014000000|2025-05-12 01:40:00|5923.8|5920.8|5928.5|5926.7|5929.5|5927.7|5923.4|5920.4|163
1747014300000|2025-05-12 01:45:00|5928.7|5926.9|5925.5|5923.7|5929.2|5927.4|5922.9|5921.1|139
1747014600000|2025-05-12 01:50:00|5925.4|5923.6|5926.5|5924.7|5927.1|5924.9|5924.2|5921.7|112
1747014900000|2025-05-12 01:55:00|5926.6|5924.8|5924.6|5922.8|5927.2|5925.4|5924.4|5922.5|108
1747015200000|2025-05-12 02:00:00|5924.5|5922.7|5923.2|5921.4|5926.5|5924.7|5922.4|5920.6|177
1747015500000|2025-05-12 02:05:00|5923.4|5921.6|5921|5919.2|5923.4|5921.6|5919.8|5918|147
1747015800000|2025-05-12 02:10:00|5920.9|5919.1|5924.5|5922.7|5925.6|5923.7|5920.1|5918.3|145
1747016100000|2025-05-12 02:15:00|5924.6|5922.8|5923.1|5921.3|5925.8|5924|5923|5920.7|133
1747016400000|2025-05-12 02:20:00|5923.2|5921.4|5925.3|5923.5|5926|5924.2|5922.8|5921|117
1747016700000|2025-05-12 02:25:00|5925.2|5923.4|5925.5|5923.7|5926.4|5924.6|5923.5|5921.5|113
1747017000000|2025-05-12 02:30:00|5925.6|5923.8|5923.1|5921.3|5926.6|5924.8|5922.5|5920.7|135
1747017300000|2025-05-12 02:35:00|5923.2|5921.4|5920.5|5918.7|5923.8|5922|5919.7|5917.9|105
1747017600000|2025-05-12 02:40:00|5920.7|5918.9|5922.5|5920.7|5922.7|5920.9|5920.1|5918.3|127
1747017900000|2025-05-12 02:45:00|5922.4|5920.6|5923.4|5921.6|5923.9|5921.8|5922.1|5920.1|110
1747018200000|2025-05-12 02:50:00|5923.3|5921.5|5924.3|5922.5|5924.3|5922.5|5922.2|5920.1|102
1747018500000|2025-05-12 02:55:00|5924.4|5922.6|5927.3|5925.5|5927.4|5925.6|5924.4|5922.6|118
1747018800000|2025-05-12 03:00:00|5927.2|5925.4|5929.3|5927.5|5930.4|5927.6|5926.6|5924.7|170
1747019100000|2025-05-12 03:05:00|5929|5927.2|5931.8|5930|5932.3|5930.4|5928.9|5927.1|77
1747019400000|2025-05-12 03:10:00|5931.6|5929.8|5929.7|5927.9|5932.8|5930.3|5929.7|5927.9|102
1747019700000|2025-05-12 03:15:00|5929.8|5928|5927.9|5926.1|5930.1|5928.1|5927|5924.8|122
1747020000000|2025-05-12 03:20:00|5928|5926.2|5928.6|5926.8|5931.4|5929.1|5927.8|5926|140
1747020300000|2025-05-12 03:25:00|5928.7|5926.9|5931.2|5929.4|5931.2|5929.4|5927.9|5926.1|106
1747020600000|2025-05-12 03:30:00|5931.3|5929.5|5929.4|5927.6|5932.3|5930.5|5929.2|5927.4|99
1747020900000|2025-05-12 03:35:00|5929.2|5927.4|5928.1|5926.3|5931.3|5929.5|5927.9|5926.1|75
1747021200000|2025-05-12 03:40:00|5928|5926.2|5929.2|5927.4|5930.1|5928.3|5927.7|5925.9|83
1747021500000|2025-05-12 03:45:00|5929.3|5927.5|5931|5929.2|5931|5929.2|5928.3|5926.5|98
1747021800000|2025-05-12 03:50:00|5930.4|5928.6|5930.1|5928.3|5931.5|5929.7|5929.5|5927.7|68
1747022100000|2025-05-12 03:55:00|5930.2|5928.4|5934.1|5932.3|5934.8|5933|5930.2|5928.4|112
1747022400000|2025-05-12 04:00:00|5934|5932.2|5935.1|5933.3|5935.2|5933.4|5932.3|5929.9|97
1747022700000|2025-05-12 04:05:00|5935|5933.2|5932.1|5930.3|5936.1|5933.7|5932.1|5930.3|70
1747023000000|2025-05-12 04:10:00|5932|5930.2|5933.1|5931.3|5935.2|5933.4|5931|5929.2|86
1747023300000|2025-05-12 04:15:00|5933|5931.2|5934.6|5932.8|5936.6|5933.6|5932.9|5931.1|43
1747023600000|2025-05-12 04:20:00|5934.5|5932.7|5933.8|5932|5935.1|5932.7|5933|5930.9|46
1747023900000|2025-05-12 04:25:00|5934.5|5931.5|5931.1|5929.3|5934.6|5931.9|5930.8|5929|60
1747024200000|2025-05-12 04:30:00|5931|5929.2|5927.8|5926|5931|5929.2|5927.6|5925.4|58
1747024500000|2025-05-12 04:35:00|5927.7|5925.9|5926.3|5923.3|5928.4|5926.6|5925.3|5922.9|57
1747024800000|2025-05-12 04:40:00|5926.2|5923.2|5928.3|5926.5|5928.3|5926.5|5925.8|5923.2|67
1747025100000|2025-05-12 04:45:00|5928.2|5926.4|5924.3|5922.5|5928.2|5926.4|5923.8|5921.4|59
1747025400000|2025-05-12 04:50:00|5925|5922|5928.5|5926.7|5928.6|5926.8|5924|5922|58
1747025700000|2025-05-12 04:55:00|5928.3|5926.5|5927.3|5925.5|5928.3|5926.5|5926.8|5924.9|45
1747026000000|2025-05-12 05:00:00|5927.5|5925.7|5930.6|5928.8|5930.6|5928.8|5927.5|5924.9|56
1747026300000|2025-05-12 05:05:00|5930.5|5928.7|5930.2|5928.4|5931.6|5929.8|5928.9|5927.1|57
1747026600000|2025-05-12 05:10:00|5930.3|5928.5|5927.7|5925.9|5931|5929.2|5926.8|5925|117
1747026900000|2025-05-12 05:15:00|5927.6|5925.8|5925.3|5923.5|5927.6|5925.8|5923.6|5921.7|112
1747027200000|2025-05-12 05:20:00|5925.4|5923.6|5927.5|5924.5|5927.6|5925.2|5925.3|5923.5|79
1747027500000|2025-05-12 05:25:00|5927.4|5924.4|5928.9|5925.9|5928.9|5925.9|5926|5923|118
1747027800000|2025-05-12 05:30:00|5928.8|5925.8|5927.3|5924.3|5928.8|5925.8|5926.5|5923.5|86
1747028100000|2025-05-12 05:35:00|5927.1|5924.1|5927.4|5925.6|5928.1|5925.8|5925.2|5923.4|87
1747028400000|2025-05-12 05:40:00|5927.5|5925.7|5928.1|5926.3|5928.4|5926.4|5926.7|5924.8|73
1747028700000|2025-05-12 05:45:00|5928|5926.2|5929.4|5927.6|5929.4|5927.6|5926.5|5924.7|86
1747029000000|2025-05-12 05:50:00|5929.6|5927.8|5927.5|5925.7|5930.3|5928.5|5927.2|5925.2|118
1747029300000|2025-05-12 05:55:00|5927.6|5925.8|5931.9|5930.1|5933.7|5931.9|5927.3|5925.5|121
1747029600000|2025-05-12 06:00:00|5931.8|5930|5935.1|5933.3|5935.7|5933.9|5931.8|5930|173
1747029900000|2025-05-12 06:05:00|5935|5933.2|5934.5|5932.7|5935.4|5933.6|5933.1|5931.3|130
1747030200000|2025-05-12 06:10:00|5934.4|5932.6|5933.8|5932|5935.6|5933.8|5932.3|5930.5|137
1747030500000|2025-05-12 06:15:00|5933.7|5931.9|5930.2|5928.4|5933.7|5931.9|5929.8|5928|138
1747030800000|2025-05-12 06:20:00|5930.1|5928.3|5931.8|5930|5933.6|5931.8|5927.9|5926.1|137
1747031100000|2025-05-12 06:25:00|5931.9|5930.1|5932|5930.2|5932.3|5930.5|5929.3|5927.5|167
1747031400000|2025-05-12 06:30:00|5932.2|5930.4|5930.5|5928.7|5933.5|5931.7|5928.9|5927.1|225
1747031700000|2025-05-12 06:35:00|5930.6|5928.8|5926.7|5924.9|5931.7|5929.9|5926.2|5923.7|140
1747032000000|2025-05-12 06:40:00|5926.8|5925|5923.7|5921.9|5927.7|5925.9|5923|5921.2|128
1747032300000|2025-05-12 06:45:00|5923.8|5922|5925.7|5923.9|5925.8|5924|5923.7|5921.9|132
1747032600000|2025-05-12 06:50:00|5925.6|5923.8|5925.5|5923.7|5927.3|5925.5|5925.3|5923.5|95
1747032900000|2025-05-12 06:55:00|5925.4|5923.6|5922.6|5919.6|5926.4|5924.6|5922.3|5919.5|99
1747033200000|2025-05-12 07:00:00|5922.7|5919.7|5916.8|5913.8|5942.7|5939.7|5914|5911|741
1747033500000|2025-05-12 07:05:00|5916.7|5913.7|5919.4|5917.6|5922.2|5920.4|5906.6|5902.9|587
1747033800000|2025-05-12 07:10:00|5920.4|5918.6|5913.2|5910.2|5925.1|5923.3|5912.2|5909.2|425
1747034100000|2025-05-12 07:15:00|5913.1|5910.1|5910.2|5907.2|5913.8|5911.5|5909.8|5906.7|360
1747034400000|2025-05-12 07:20:00|5910.4|5907.4|5901.1|5897.1|5911.4|5908.4|5898.4|5895.8|508
1747034700000|2025-05-12 07:25:00|5900.9|5896.9|5891.6|5889.8|5902.4|5899.8|5891.2|5889.4|582
1747035000000|2025-05-12 07:30:00|5891.7|5889.9|5894.4|5892.6|5899.9|5898.1|5891|5889.2|564
1747035300000|2025-05-12 07:35:00|5894.3|5892.5|5892.5|5890.7|5896.2|5894.4|5887.5|5885.7|486
1747035600000|2025-05-12 07:40:00|5892.9|5891.1|5880|5878.2|5894|5892.2|5879.7|5877.3|466
1747035900000|2025-05-12 07:45:00|5879.9|5878.1|5879.6|5877.8|5882.4|5880.6|5876.9|5875.1|472
1747036200000|2025-05-12 07:50:00|5879.8|5878|5884|5882.2|5885.2|5883.4|5879.2|5877.4|428
1747036500000|2025-05-12 07:55:00|5884.1|5882.3|5883.1|5881.3|5885.2|5883.4|5880.6|5878.8|387
1747036800000|2025-05-12 08:00:00|5883.2|5881.4|5888.8|5887|5889.2|5887.4|5880.1|5878.3|434
1747037100000|2025-05-12 08:05:00|5888.9|5887.1|5884.2|5882.4|5889.7|5887.9|5883.3|5881.5|381
1747037400000|2025-05-12 08:10:00|5884|5882.2|5878.2|5876.4|5886.9|5885.1|5876.4|5874.6|406
1747037700000|2025-05-12 08:15:00|5878.3|5876.5|5878.3|5876.5|5882.3|5880.5|5877.4|5875.6|290
1747038000000|2025-05-12 08:20:00|5878.2|5876.4|5882.5|5880.7|5883.2|5881.3|5876.3|5874.5|350
1747038300000|2025-05-12 08:25:00|5882.8|5881|5884.5|5882.7|5885.7|5883.9|5882.3|5880|289
1747038600000|2025-05-12 08:30:00|5884.7|5882.9|5881.4|5878.4|5885.7|5883.7|5880.6|5878|289
1747038900000|2025-05-12 08:35:00|5881.6|5878.6|5886.4|5883.4|5886.4|5883.5|5880.3|5877.8|261
1747039200000|2025-05-12 08:40:00|5886.5|5883.5|5886.5|5884.7|5887.4|5885.4|5883.9|5882.1|231
1747039500000|2025-05-12 08:45:00|5886.4|5884.6|5886.9|5885.1|5889.2|5886.8|5883.8|5882|278
1747039800000|2025-05-12 08:50:00|5887|5885.2|5893.8|5890.8|5894|5891.6|5886.9|5885.1|262
1747040100000|2025-05-12 08:55:00|5893.9|5890.9|5890.6|5888.8|5895.2|5893.4|5890.2|5888.4|263
1747040400000|2025-05-12 09:00:00|5890.5|5888.7|5894.2|5891.2|5894.3|5891.3|5889.1|5887.3|154
1747040700000|2025-05-12 09:05:00|5894|5891|5888.4|5886.6|5894.8|5891.8|5887.2|5885.4|192
1747041000000|2025-05-12 09:10:00|5888.5|5886.7|5885.5|5883.7|5889|5887.2|5884.3|5882.5|185
1747041300000|2025-05-12 09:15:00|5885.4|5883.6|5887|5885.2|5887|5885.2|5884.4|5882.6|221
1747041600000|2025-05-12 09:20:00|5887.1|5885.3|5890.6|5888.8|5891|5889.2|5887.1|5885.3|168
1747041900000|2025-05-12 09:25:00|5890.8|5889|5895.2|5893.4|5895.6|5893.8|5890.4|5888.6|155
1747042200000|2025-05-12 09:30:00|5895.3|5893.5|5890.7|5888.9|5895.4|5893.6|5890.2|5888.4|160
1747042500000|2025-05-12 09:35:00|5891.3|5888.2|5888.5|5886.7|5894.7|5891.7|5887.6|5885.8|185
1747042800000|2025-05-12 09:40:00|5888.9|5887.1|5888|5886.2|5890.6|5888.8|5887.8|5886|176
1747043100000|2025-05-12 09:45:00|5888.1|5886.3|5893.9|5892.1|5894|5892.2|5888.1|5886.3|194
1747043400000|2025-05-12 09:50:00|5893.8|5892|5890.3|5888.5|5894.2|5892.4|5890.3|5888.5|158
1747043700000|2025-05-12 09:55:00|5890.2|5888.4|5889.9|5888.1|5890.2|5888.4|5886.9|5885.1|220
1747044000000|2025-05-12 10:00:00|5889.7|5887.9|5882.2|5880.4|5889.9|5888.1|5881.8|5880|217
1747044300000|2025-05-12 10:05:00|5882.3|5880.5|5879.4|5877.6|5882.7|5880.9|5878|5875.8|213
1747044600000|2025-05-12 10:10:00|5879.5|5877.7|5881.2|5879.4|5884.5|5882.4|5879.1|5877.3|199
1747044900000|2025-05-12 10:15:00|5881.4|5879.6|5879.7|5877.9|5882.6|5880.8|5879.2|5876.2|213
1747045200000|2025-05-12 10:20:00|5879.8|5878|5874|5872.2|5881.1|5879.3|5874|5872.1|240
1747045500000|2025-05-12 10:25:00|5874.1|5872.3|5874.9|5871.9|5876.2|5874.4|5873.3|5870.6|238
1747045800000|2025-05-12 10:30:00|5875.1|5872.1|5874.1|5872.3|5877.2|5874.3|5872.3|5869.8|266
1747046100000|2025-05-12 10:35:00|5874|5872.2|5868.4|5866.6|5875.3|5873.5|5867.9|5866.1|291
1747046400000|2025-05-12 10:40:00|5868.5|5866.7|5865.8|5864|5869.2|5867.4|5864.8|5862.3|260
1747046700000|2025-05-12 10:45:00|5866|5864.2|5864.5|5862.7|5867.1|5865.3|5863.9|5862.1|248
1747047000000|2025-05-12 10:50:00|5864.3|5862.5|5867.2|5865.4|5867.7|5865.9|5863.6|5861.8|236
1747047300000|2025-05-12 10:55:00|5867.3|5865.5|5865.3|5863.5|5867.7|5865.9|5865|5863.2|172
1747047600000|2025-05-12 11:00:00|5865.2|5863.4|5866.7|5864.9|5867.8|5866|5863.3|5861.5|210
1747047900000|2025-05-12 11:05:00|5866.8|5865|5868|5866.2|5869.2|5867.4|5865.9|5864.1|178
1747048200000|2025-05-12 11:10:00|5868.2|5866.4|5871.9|5868.9|5872.6|5869.9|5867.2|5865.4|188
1747048500000|2025-05-12 11:15:00|5872|5869|5876|5873|5877.1|5874.1|5870.7|5868.9|235
1747048800000|2025-05-12 11:20:00|5876.2|5873.2|5874.8|5873|5878.9|5875.9|5873.7|5871.9|146
1747049100000|2025-05-12 11:25:00|5874.9|5873.1|5876.7|5874.9|5876.7|5874.9|5873.3|5870.3|158
1747049400000|2025-05-12 11:30:00|5876.6|5874.8|5874.6|5872.8|5876.6|5874.8|5873.2|5871.4|191
1747049700000|2025-05-12 11:35:00|5874.5|5872.7|5870.4|5868.6|5874.5|5872.7|5870|5868.2|159
1747050000000|2025-05-12 11:40:00|5870.5|5868.7|5876.1|5874.3|5876.6|5874.8|5870.4|5868.6|201
1747050300000|2025-05-12 11:45:00|5876|5874.2|5877.6|5875.8|5878.7|5876.3|5874.5|5872.7|190
1747050600000|2025-05-12 11:50:00|5878.6|5876.8|5881.5|5879.7|5882.4|5880.6|5877.2|5875.4|351
1747050900000|2025-05-12 11:55:00|5881.6|5879.8|5881.9|5880.1|5883.2|5881.4|5879.4|5877.6|257
1747051200000|2025-05-12 12:00:00|5882|5880.2|5878.6|5876.8|5882.1|5880.3|5877.5|5875.7|237
1747051500000|2025-05-12 12:05:00|5878.5|5876.7|5876.7|5874.9|5879.5|5877.7|5875.2|5873.4|172
1747051800000|2025-05-12 12:10:00|5876.6|5874.8|5875.1|5873.3|5877.7|5875.9|5873.4|5871.6|199
1747052100000|2025-05-12 12:15:00|5875|5873.2|5876|5874.2|5878|5876.2|5874.8|5873|185
1747052400000|2025-05-12 12:20:00|5875.8|5874|5876.3|5873.3|5877.8|5874.8|5874.6|5871.8|182
1747052700000|2025-05-12 12:25:00|5876.5|5873.5|5875.7|5873.9|5877.4|5874.7|5873.7|5871.9|118
1747053000000|2025-05-12 12:30:00|5875.9|5874.1|5876.9|5875.1|5877.7|5875.9|5874.9|5873.1|175
1747053300000|2025-05-12 12:35:00|5876.8|5875|5878.7|5876.9|5879.7|5877.9|5876.8|5873.8|126
1747053600000|2025-05-12 12:40:00|5878.5|5876.7|5880.1|5878.3|5882.8|5880.1|5877.6|5875.8|119
1747053900000|2025-05-12 12:45:00|5880.2|5878.4|5881.2|5879.4|5882.7|5879.7|5878.6|5876.8|173
1747054200000|2025-05-12 12:50:00|5881.1|5879.3|5877.2|5875.4|5881.2|5879.4|5876.8|5874.7|180
1747054500000|2025-05-12 12:55:00|5877.1|5875.3|5878.2|5876.4|5879.5|5877.7|5876.7|5874.9|187
1747054800000|2025-05-12 13:00:00|5878.3|5876.5|5879.5|5877.7|5879.9|5878|5876.8|5874.4|202
1747055100000|2025-05-12 13:05:00|5879.6|5877.8|5882.8|5881|5884.4|5882.6|5879.6|5877.8|151
1747055400000|2025-05-12 13:10:00|5882.7|5880.9|5883.4|5881.6|5883.7|5881.8|5881.7|5879|176
1747055700000|2025-05-12 13:15:00|5883.3|5881.5|5885|5883.2|5886.4|5884.6|5881.2|5879.4|184
1747056000000|2025-05-12 13:20:00|5885.1|5883.3|5886.5|5884.7|5889.4|5886.5|5884.9|5883.1|147
1747056300000|2025-05-12 13:25:00|5886.6|5884.8|5885.6|5883.8|5887.6|5885.8|5884.3|5882.5|156
1747056600000|2025-05-12 13:30:00|5885.5|5883.7|5890.3|5888.5|5890.3|5888.5|5884.8|5883|299
1747056900000|2025-05-12 13:35:00|5890.6|5888.8|5888.5|5886.7|5892.8|5890.3|5887.7|5884.7|257
1747057200000|2025-05-12 13:40:00|5888.6|5886.8|5887.8|5886|5890.1|5888.3|5887.6|5885.8|173
1747057500000|2025-05-12 13:45:00|5887.7|5885.9|5887.3|5885.5|5889.3|5887.5|5885.4|5883.6|231
1747057800000|2025-05-12 13:50:00|5887.1|5885.3|5882.8|5881|5887.7|5885.9|5882.5|5880.7|263
1747058100000|2025-05-12 13:55:00|5883|5881.2|5881.1|5879.3|5883.3|5881.5|5880.1|5878.2|220
1747058400000|2025-05-12 14:00:00|5881|5879.2|5878.9|5877.1|5881.1|5879.3|5877.8|5876|234
1747058700000|2025-05-12 14:05:00|5879|5877.2|5878.4|5876.6|5880.6|5878.8|5876.4|5874.6|222
1747059000000|2025-05-12 14:10:00|5878.3|5876.5|5877|5875.2|5879.3|5877.5|5876.3|5874.5|256
1747059300000|2025-05-12 14:15:00|5877.1|5875.3|5879.9|5878.1|5880.3|5878.5|5877.1|5875.3|237
1747059600000|2025-05-12 14:20:00|5879.7|5877.9|5874.8|5873|5879.7|5877.9|5874.8|5873|234
1747059900000|2025-05-12 14:25:00|5875|5873.2|5875.8|5874|5876.7|5874.9|5873.4|5871.6|222
1747060200000|2025-05-12 14:30:00|5875.7|5873.9|5876.9|5875.1|5877.3|5875.5|5874.7|5872.9|235
1747060500000|2025-05-12 14:35:00|5876.8|5875|5880|5878.2|5882.6|5880|5876.7|5874.3|316
1747060800000|2025-05-12 14:40:00|5880.1|5878.3|5876.7|5874.9|5882.1|5879.5|5876.7|5874.9|176
1747061100000|2025-05-12 14:45:00|5876.6|5874.8|5874.1|5872.3|5877.6|5875.8|5874|5872.2|192
1747061400000|2025-05-12 14:50:00|5874|5872.2|5867.4|5865.6|5874|5872.2|5865.7|5863.9|344
1747061700000|2025-05-12 14:55:00|5867.5|5865.7|5868|5866.2|5869.7|5867.6|5864.9|5863.1|331
1747062000000|2025-05-12 15:00:00|5868.2|5866.4|5865.6|5863.8|5869|5867|5864.4|5861.9|281
1747062300000|2025-05-12 15:05:00|5865.5|5863.7|5868.9|5867.1|5870|5867.6|5865.5|5862.9|273
1747062600000|2025-05-12 15:10:00|5869.1|5867.3|5870.6|5868.8|5870.8|5868.8|5868.2|5865.8|196
1747062900000|2025-05-12 15:15:00|5870.7|5868.9|5868.3|5866.5|5871|5869|5868.3|5866.5|179
1747063200000|2025-05-12 15:20:00|5868.5|5866.7|5867.2|5865.4|5870.6|5868.8|5865.8|5864|202
1747063500000|2025-05-12 15:25:00|5867.1|5865.3|5869.2|5867.4|5870.8|5868.6|5866.4|5864.6|182
1747063800000|2025-05-12 15:30:00|5869.4|5867.6|5869.8|5868|5870.6|5868.5|5867.7|5865.9|176
1747064100000|2025-05-12 15:35:00|5869.9|5868.1|5868.6|5866.8|5870.1|5868.3|5868.3|5866.2|150
1747064400000|2025-05-12 15:40:00|5868.8|5867|5862.5|5859.5|5869.1|5867.3|5861.8|5859.4|149
1747064700000|2025-05-12 15:45:00|5862.6|5859.6|5862.5|5860.7|5863.8|5862|5861.7|5859|166
1747065000000|2025-05-12 15:50:00|5862.4|5860.6|5862|5860.2|5864.8|5863|5861.1|5859.3|169
1747065300000|2025-05-12 15:55:00|5861.9|5860.1|5863.4|5861.6|5864.1|5862.1|5861.7|5859.9|105
1747065600000|2025-05-12 16:00:00|5863.3|5861.5|5863.4|5861.6|5865.1|5862.9|5862.5|5860|170
1747065900000|2025-05-12 16:05:00|5863.2|5861.4|5860.7|5858.9|5863.2|5861.4|5859.9|5858.1|97
1747066200000|2025-05-12 16:10:00|5860.6|5858.8|5857.8|5856|5860.8|5859|5857.5|5855.7|94
1747066500000|2025-05-12 16:15:00|5857.7|5855.9|5857|5855.2|5857.9|5856.1|5855.7|5853.9|123
1747066800000|2025-05-12 16:20:00|5856.9|5855.1|5859.9|5858.1|5860.3|5858.5|5854.8|5853|122
1747067100000|2025-05-12 16:25:00|5860|5858.2|5858.9|5857.1|5860.3|5858.5|5858.3|5856.5|109
1747067400000|2025-05-12 16:30:00|5858.7|5856.9|5858.5|5856.7|5859|5857.2|5857.3|5855.5|85
1747067700000|2025-05-12 16:35:00|5858.4|5856.6|5859.3|5857.5|5859.7|5857.9|5857.6|5855.8|121
1747068000000|2025-05-12 16:40:00|5859.4|5857.6|5860.8|5859|5862|5860.2|5858.9|5857.1|97
1747068300000|2025-05-12 16:45:00|5860.9|5859.1|5858.7|5856.9|5862.6|5860.8|5858.7|5856.9|124
1747068600000|2025-05-12 16:50:00|5858.6|5856.8|5856.8|5855|5859.5|5857.7|5856.6|5854.8|97
1747068900000|2025-05-12 16:55:00|5856.7|5854.9|5855.7|5853.9|5857.3|5855.5|5854.9|5853.1|118
1747069200000|2025-05-12 17:00:00|5855.8|5854|5854.6|5852.8|5856.7|5854.9|5854.3|5852.5|111
1747069500000|2025-05-12 17:05:00|5854.5|5852.7|5853.7|5851.9|5855.6|5853.8|5853.2|5851.4|94
1747069800000|2025-05-12 17:10:00|5853.9|5852.1|5853.6|5851.8|5854.3|5852.5|5852.8|5851|99
1747070100000|2025-05-12 17:15:00|5853.5|5851.7|5854.6|5852.8|5855.2|5853.4|5852.7|5850.9|95
1747070400000|2025-05-12 17:20:00|5854.7|5852.9|5852.8|5851|5856|5854.2|5852.7|5850.9|102
1747070700000|2025-05-12 17:25:00|5854.1|5850.1|5852.3|5850.5|5854.1|5851.5|5852|5850.1|111
1747071000000|2025-05-12 17:30:00|5852.2|5850.4|5850.4|5848.6|5852.2|5850.4|5849.8|5848|134
1747071300000|2025-05-12 17:35:00|5850.3|5848.5|5850.4|5848.6|5851.8|5849.9|5849.7|5847.9|92
1747071600000|2025-05-12 17:40:00|5850.3|5848.5|5851.8|5850|5852.3|5850.5|5849.7|5847.9|69
1747071900000|2025-05-12 17:45:00|5851.9|5850.1|5853.4|5851.6|5853.6|5851.8|5850.9|5849.1|76
1747072200000|2025-05-12 17:50:00|5853.5|5851.7|5854.9|5853.1|5855.9|5853.4|5853.4|5851.6|86
1747072500000|2025-05-12 17:55:00|5855|5853.2|5851.9|5850.1|5855.6|5853.8|5851.9|5850.1|87
1747072800000|2025-05-12 18:00:00|5852|5850.2|5852.2|5850.4|5852.9|5851.1|5851.3|5849.5|86
1747073100000|2025-05-12 18:05:00|5852.1|5850.3|5849.7|5847.9|5853|5850.5|5849.2|5847.4|82
1747073400000|2025-05-12 18:10:00|5849.8|5848|5849|5847.2|5850.3|5848.1|5848.8|5846.8|76
1747073700000|2025-05-12 18:15:00|5849.1|5847.3|5848.2|5846.4|5849.4|5847.6|5847.7|5845.7|75
1747074000000|2025-05-12 18:20:00|5848.5|5846.7|5848.2|5846.4|5850.3|5848.5|5848.1|5846.3|94
1747074300000|2025-05-12 18:25:00|5848.3|5846.5|5848.7|5846.9|5849.3|5847.5|5847.9|5846.1|52
1747074600000|2025-05-12 18:30:00|5848.9|5847.1|5849.6|5847.8|5849.7|5847.9|5848.3|5846.5|87
1747074900000|2025-05-12 18:35:00|5849.8|5848|5851.2|5849.4|5851.2|5849.4|5849.1|5847.3|79
1747075200000|2025-05-12 18:40:00|5851.5|5849.7|5853.6|5851.8|5854.8|5852.1|5850.5|5848.7|107
1747075500000|2025-05-12 18:45:00|5853.7|5851.9|5854.6|5852.8|5854.9|5853.1|5853.3|5851.5|86
1747075800000|2025-05-12 18:50:00|5854.7|5852.9|5857.2|5855.4|5857.7|5855.9|5854.7|5852.9|102
1747076100000|2025-05-12 18:55:00|5857.1|5855.3|5857.3|5854|5857.9|5855.4|5855.7|5853.8|95
1747076400000|2025-05-12 19:00:00|5857.4|5854.1|5857.4|5854.4|5859.6|5857.8|5856.3|5853.9|193
1747076700000|2025-05-12 19:05:00|5856.9|5855.1|5856.2|5854.4|5857.9|5855.5|5855.6|5853.3|115
1747077000000|2025-05-12 19:10:00|5856|5854.2|5858.2|5855.2|5858.7|5856.2|5854.8|5853|88
1747077300000|2025-05-12 19:15:00|5857.7|5855.9|5860.4|5858.6|5860.8|5859|5857.7|5855.9|71
1747077600000|2025-05-12 19:20:00|5860.3|5858.5|5861.8|5860|5862.4|5860.6|5860.3|5858.5|76
1747077900000|2025-05-12 19:25:00|5862|5860.2|5860|5858.2|5862.6|5860.4|5860|5858.2|68
1747078200000|2025-05-12 19:30:00|5859.9|5858.1|5862.3|5860.5|5863.1|5861.3|5859.2|5857.3|66
1747078500000|2025-05-12 19:35:00|5862.5|5860.7|5862.5|5859.5|5863.2|5861|5860.8|5859|50
1747078800000|2025-05-12 19:40:00|5862.4|5859.4|5859.9|5858.1|5862.7|5860.6|5859.9|5858.1|74
1747079100000|2025-05-12 19:45:00|5860.1|5858.3|5858.8|5857|5860.1|5858.3|5858.6|5856.8|53
1747079400000|2025-05-12 19:50:00|5858.9|5857.1|5860.3|5858.5|5860.7|5858.9|5857.8|5856|90
1747079700000|2025-05-12 19:55:00|5860.2|5858.4|5859|5857.2|5860.6|5858.6|5858.9|5856.5|57
1747080000000|2025-05-12 20:00:00|5858.9|5857.1|5858|5856.2|5859.5|5857.2|5857.3|5855.5|55
1747080300000|2025-05-12 20:05:00|5858.1|5856.3|5857.8|5854.8|5858.2|5856.4|5857.1|5854.7|33
1747080600000|2025-05-12 20:10:00|5857.9|5854.9|5859.7|5857.9|5860.6|5858.3|5856.9|5854.8|40
1747080900000|2025-05-12 20:15:00|5860.5|5857.5|5858.8|5857|5860.5|5858.1|5858.6|5856.8|65
1747081200000|2025-05-12 20:20:00|5859.9|5855.9|5858.3|5855.3|5860|5856.9|5858|5855.1|59
1747081500000|2025-05-12 20:25:00|5858.5|5855.5|5857.8|5856|5858.8|5856.1|5857|5855.1|31
1747081800000|2025-05-12 20:30:00|5857.6|5855.8|5859|5857.2|5861.1|5859.3|5857.6|5854.7|72
1747082100000|2025-05-12 20:35:00|5858.8|5857|5858.4|5856.6|5859.4|5857|5858.1|5855.2|34
1747082400000|2025-05-12 20:40:00|5858.3|5856.5|5858.8|5857|5860.1|5857.1|5858.2|5855.4|24
1747082700000|2025-05-12 20:45:00|5860|5856|5858.8|5854.8|5860.1|5856.4|5858.3|5854.8|44
1747083000000|2025-05-12 20:50:00|5858.9|5854.9|5857|5854|5858.9|5855.5|5857|5854|55
1747083300000|2025-05-12 20:55:00|5857.9|5853.1|5857.9|5853.1|5858.4|5853.2|5857.2|5852.3|47
1747083600000|2025-05-12 21:00:00||5852.1||5852.1||5852.1||5852.1|1
1747083900000|2025-05-12 21:05:00|5857|5851.2|5855.9|5850.1|5859.2|5853.4|5855.9|5850.1|10
1747084200000|2025-05-12 21:10:00|5856.6|5850.8|5855.6|5849.8|5856.6|5850.8|5855.1|5849.3|29
1747084500000|2025-05-12 21:15:00|5855.3|5849.5|5855.2|5849.4|5855.6|5849.8|5854.9|5849.1|10
1747084800000|2025-05-12 21:20:00|5855|5849.2|5855.9|5850.1|5857|5851.2|5854.8|5849|36
1747085100000|2025-05-12 21:25:00|5855.7|5849.9|5855.7|5849.9|5856.2|5850.4|5854.6|5848.8|54
1747085400000|2025-05-12 21:30:00|5856|5850.2|5856.8|5851|5857.7|5851.9|5855.8|5850|70
1747085700000|2025-05-12 21:35:00|5856.9|5851.1|5858.2|5852.4|5858.4|5852.8|5856.5|5850.8|252
1747086000000|2025-05-12 21:40:00|5858.1|5852.5|5858.1|5852.3|5858.6|5852.9|5857.9|5852.1|110
1747086300000|2025-05-12 21:45:00|5858.4|5852.7|5858.4|5852.6|5859|5853.5|5857.7|5852.2|127
1747086600000|2025-05-12 21:50:00|5858.3|5852.5|5858.5|5852.7|5858.9|5853.1|5857.4|5851.7|115
1747086900000|2025-05-12 21:55:00|5858.6|5853|5860.1|5854.3|5860.1|5854.3|5858.6|5853|193
1747087200000|2025-05-12 22:00:00|5860|5854.2|5859.3|5853.5|5860.5|5854.7|5857.9|5852.1|78
1747087500000|2025-05-12 22:05:00|5858.4|5854.4|5859.9|5856.2|5860.3|5857.3|5858.4|5854.4|42
1747087800000|2025-05-12 22:10:00|5859.2|5856.3|5858.1|5855.1|5859.6|5856.4|5857.3|5854.3|39
1747088100000|2025-05-12 22:15:00|5858.5|5854.9|5855.9|5852|5858.5|5855.4|5854.9|5851.7|73
1747088400000|2025-05-12 22:20:00|5855.8|5852.1|5855.8|5851.8|5856.9|5853.3|5855.3|5851.7|116
1747088700000|2025-05-12 22:25:00|5855.7|5851.7|5856.2|5852.8|5856.4|5852.9|5854.6|5851.2|80
1747089000000|2025-05-12 22:30:00|5856.3|5852.9|5857.9|5854.9|5858.7|5855.7|5856.3|5852.9|114
1747089300000|2025-05-12 22:35:00|5857.7|5854.7|5856.5|5853.5|5858.8|5855.8|5856.5|5853.1|48
1747089600000|2025-05-12 22:40:00|5856.6|5853.6|5858|5855|5858.6|5855.3|5856.6|5853.6|39
1747089900000|2025-05-12 22:45:00|5858.2|5854.8|5857.1|5853.2|5858.2|5854.9|5855.7|5852.2|32
1747090200000|2025-05-12 22:50:00|5856.9|5853.9|5858.3|5854.6|5858.5|5855.1|5856.9|5853.4|31
1747090500000|2025-05-12 22:55:00|5858|5855|5859.5|5856.5|5859.5|5856.5|5857.4|5854.4|46
1747090800000|2025-05-12 23:00:00|5859.6|5856.6|5857|5854|5859.9|5857.3|5857|5854|66
1747091100000|2025-05-12 23:05:00|5856.9|5853.9|5856.5|5854.7|5858.4|5855.4|5856.3|5853.9|46
1747091400000|2025-05-12 23:10:00|5856.4|5854.6|5856.3|5854.5|5857.9|5854.9|5855.3|5853.5|52
1747091700000|2025-05-12 23:15:00|5856.4|5854.6|5859|5857.2|5859.1|5857.3|5855.9|5853.5|48
1747092000000|2025-05-12 23:20:00|5859.1|5857.3|5859.4|5857.6|5860.2|5858|5858.5|5856|53
1747092300000|2025-05-12 23:25:00|5860.4|5856.6|5860.3|5858.5|5860.9|5859.1|5858.8|5856.6|41
1747092600000|2025-05-12 23:30:00|5860.4|5858.6|5862.7|5860.9|5862.9|5860.9|5859.8|5858|53
1747092900000|2025-05-12 23:35:00|5862.6|5860.8|5861.9|5860.1|5863.7|5861.9|5861.9|5859.3|57
1747093200000|2025-05-12 23:40:00|5861.8|5860|5865.4|5863.6|5865.6|5863.8|5861.8|5860|77
1747093500000|2025-05-12 23:45:00|5865.5|5863.7|5864.8|5863|5865.9|5864.1|5864.7|5862.9|67
1747093800000|2025-05-12 23:50:00|5865.1|5863.3|5863.6|5861.8|5865.6|5863.8|5862.7|5860.9|58
1747094100000|2025-05-12 23:55:00|5863.7|5861.9|5862.1|5860.3|5863.7|5861.9|5860.8|5859|111
1747094400000|2025-05-13 00:00:00|5862.2|5860.4|5862.5|5860.7|5864.1|5862.3|5861.1|5859.3|136
1747094700000|2025-05-13 00:05:00|5862.4|5860.6|5863|5861.2|5863.6|5861.8|5861.7|5859.9|129
1747095000000|2025-05-13 00:10:00|5863.1|5861.3|5864.2|5862.4|5866.2|5864.4|5863|5861.2|94
1747095300000|2025-05-13 00:15:00|5864.3|5862.5|5863.2|5861.4|5864.7|5862.9|5862.7|5860.9|96
1747095600000|2025-05-13 00:20:00|5863.6|5861.8|5860|5858.2|5865.1|5863.3|5859.3|5857.5|118
1747095900000|2025-05-13 00:25:00|5859.9|5858.1|5858.9|5855.9|5860.9|5858.3|5858.3|5855.8|123
1747096200000|2025-05-13 00:30:00|5858.8|5855.8|5860.3|5858.5|5860.7|5858.9|5857.7|5855.1|131
1747096500000|2025-05-13 00:35:00|5860.4|5858.6|5858.1|5856.3|5860.7|5858.9|5856.4|5854.6|138
1747096800000|2025-05-13 00:40:00|5858.2|5856.4|5855.4|5853.6|5859.1|5857.3|5854.4|5852.6|113
1747097100000|2025-05-13 00:45:00|5855.3|5853.5|5852.9|5851.1|5855.4|5853.6|5852.8|5851|107
1747097400000|2025-05-13 00:50:00|5852.8|5851|5855.8|5852.8|5855.9|5853.7|5852.6|5850.5|176
1747097700000|2025-05-13 00:55:00|5855.7|5852.7|5853.8|5852|5855.7|5853.7|5853|5851.2|150
1747098000000|2025-05-13 01:00:00|5854|5852.2|5854.3|5852.5|5854.4|5852.6|5851.2|5849.4|160
1747098300000|2025-05-13 01:05:00|5854.4|5852.6|5852.9|5851.1|5855.3|5853.5|5852.3|5850.5|132
1747098600000|2025-05-13 01:10:00|5853|5851.2|5853.9|5852.1|5854.9|5853.1|5851.8|5850|108
1747098900000|2025-05-13 01:15:00|5853.7|5851.9|5860.9|5859.1|5861.4|5859.1|5853.7|5851.9|217
1747099200000|2025-05-13 01:20:00|5860.8|5859|5858.6|5856.8|5861.3|5859|5855.8|5853.5|184
1747099500000|2025-05-13 01:25:00|5858.7|5856.9|5855.3|5852.3|5858.7|5856.9|5854.5|5852.1|163
1747099800000|2025-05-13 01:30:00|5855.4|5852.4|5851.4|5848.4|5855.6|5852.6|5849.7|5847.5|223
1747100100000|2025-05-13 01:35:00|5851.2|5848.2|5849.7|5847.9|5851.3|5849.3|5848.2|5845.6|186
1747100400000|2025-05-13 01:40:00|5849.8|5848|5853|5851.2|5854|5851.8|5849.7|5847.4|279
1747100700000|2025-05-13 01:45:00|5852.8|5851|5855.8|5854|5856.9|5854|5851.9|5849.2|247
1747101000000|2025-05-13 01:50:00|5855.9|5854.1|5855.1|5853.3|5857.7|5855.8|5854|5852.2|194
1747101300000|2025-05-13 01:55:00|5855.2|5853.4|5856.7|5853.7|5858.8|5855.8|5854.9|5853.1|133
1747101600000|2025-05-13 02:00:00|5856.6|5853.6|5861.4|5859.6|5862.8|5861|5856.5|5853.5|165
1747101900000|2025-05-13 02:05:00|5861.5|5859.7|5861.9|5860.1|5864.8|5862.2|5859.9|5858.1|171
1747102200000|2025-05-13 02:10:00|5861.7|5859.9|5860.4|5858.6|5863.4|5861.6|5860.4|5858.6|126
1747102500000|2025-05-13 02:15:00|5860.5|5858.7|5860.9|5859.1|5861.8|5860|5860.2|5858.4|89
1747102800000|2025-05-13 02:20:00|5861|5859.2|5860.8|5859|5862.4|5860.6|5859.4|5857.6|115
1747103100000|2025-05-13 02:25:00|5861|5859.2|5863.5|5861.7|5864|5862.2|5860.4|5858.6|65
1747103400000|2025-05-13 02:30:00|5863.4|5861.6|5866.3|5864.5|5866.3|5864.5|5863.2|5861.4|97
1747103700000|2025-05-13 02:35:00|5866|5864.2|5867.5|5865.7|5869.1|5867.1|5865.9|5864.1|145
1747104000000|2025-05-13 02:40:00|5867.4|5865.6|5870.8|5867.8|5871.1|5868.3|5867.2|5865.4|116
1747104300000|2025-05-13 02:45:00|5870.1|5868.3|5870.6|5868.8|5871.3|5869.5|5869.4|5867.6|90
1747104600000|2025-05-13 02:50:00|5870.5|5868.7|5869.5|5867.7|5870.8|5868.7|5868|5865|117
1747104900000|2025-05-13 02:55:00|5869.4|5867.6|5870.4|5868.6|5871.1|5869.3|5868.8|5867|118
1747105200000|2025-05-13 03:00:00|5870.2|5868.4|5867.5|5865.7|5871.5|5869.6|5867.5|5865.7|134
1747105500000|2025-05-13 03:05:00|5867.7|5865.9|5869.5|5867.7|5870|5868.2|5867.7|5865.6|127
1747105800000|2025-05-13 03:10:00|5869.7|5867.9|5872.3|5870.5|5872.8|5871|5869.5|5867.7|90
1747106100000|2025-05-13 03:15:00|5872.5|5870.7|5872.5|5870.7|5873.5|5871.7|5871.3|5869.5|93
1747106400000|2025-05-13 03:20:00|5872.4|5870.6|5873.5|5871.7|5874.6|5872.2|5871.9|5869.6|80
1747106700000|2025-05-13 03:25:00|5873.3|5871.5|5875.1|5873.3|5875.7|5873.3|5872.9|5871.1|71
1747107000000|2025-05-13 03:30:00|5875.2|5873.4|5877.1|5875.3|5877.9|5876.1|5874.3|5872.5|152
1747107300000|2025-05-13 03:35:00|5877.2|5875.4|5876.6|5874.8|5877.2|5875.4|5875.1|5873.1|157
1747107600000|2025-05-13 03:40:00|5876.4|5874.6|5877.9|5874.9|5878.2|5875.2|5874.8|5872.5|146
1747107900000|2025-05-13 03:45:00|5877.8|5874.8|5879.5|5877.7|5880.1|5877.8|5877.1|5874.8|98
1747108200000|2025-05-13 03:50:00|5879.4|5877.6|5881.1|5879.3|5882.1|5880.3|5878.8|5876.6|94
1747108500000|2025-05-13 03:55:00|5881|5879.2|5880.6|5878.8|5882.3|5880.4|5879.8|5877.7|139
1747108800000|2025-05-13 04:00:00|5880.5|5878.7|5881|5879.2|5881.9|5880.1|5880.1|5878.3|73
1747109100000|2025-05-13 04:05:00|5881.1|5879.3|5879.8|5878|5881.7|5879.7|5879.7|5877.9|71
1747109400000|2025-05-13 04:10:00|5879.7|5877.9|5880.6|5878.8|5881.3|5879.5|5879.7|5877.7|73
1747109700000|2025-05-13 04:15:00|5880.5|5878.7|5880|5878.2|5881|5878.9|5879.5|5877.7|71
1747110000000|2025-05-13 04:20:00|5879.9|5878.1|5881.2|5879.4|5881.5|5879.7|5879.1|5876.7|75
1747110300000|2025-05-13 04:25:00|5881|5879.2|5882.9|5881.1|5883.3|5881.1|5880.1|5877.8|97
1747110600000|2025-05-13 04:30:00|5883|5881.2|5884.6|5882.8|5884.7|5882.9|5882.8|5880.7|110
1747110900000|2025-05-13 04:35:00|5884.5|5882.7|5886.3|5883|5886.8|5884.2|5884.2|5882.4|90
1747111200000|2025-05-13 04:40:00|5886.2|5883.1|5888.7|5885.7|5889.1|5886.1|5886.1|5882.8|106
1747111500000|2025-05-13 04:45:00|5888.5|5885.5|5887.5|5885.7|5889.7|5886.8|5886.4|5884.6|73
1747111800000|2025-05-13 04:50:00|5887.6|5885.8|5886.1|5884.3|5888|5886.2|5886|5883.6|53
1747112100000|2025-05-13 04:55:00|5885.8|5884|5890.1|5888.3|5890.1|5888.3|5885.8|5884|105
1747112400000|2025-05-13 05:00:00|5889.9|5888.1|5889.3|5887.5|5890.2|5888.4|5888.7|5886.2|88
1747112700000|2025-05-13 05:05:00|5889.4|5887.6|5889.8|5888|5891.3|5889.5|5889.4|5887.6|73
1747113000000|2025-05-13 05:10:00|5889.7|5887.9|5893|5891.2|5893.7|5891.9|5889.7|5887.9|146
1747113300000|2025-05-13 05:15:00|5893.2|5891.4|5892.7|5890.9|5894.6|5892.8|5891.2|5889.4|121
1747113600000|2025-05-13 05:20:00|5892.6|5890.8|5892.1|5890.3|5893.5|5891.7|5891.8|5889.6|52
1747113900000|2025-05-13 05:25:00|5892.6|5890.8|5892.2|5890.4|5893.5|5891.2|5891.3|5888.8|80
1747114200000|2025-05-13 05:30:00|5892.1|5890.3|5891.3|5889.5|5892.6|5890.7|5889.1|5887.3|102
1747114500000|2025-05-13 05:35:00|5891.2|5889.4|5889.7|5887.9|5891.6|5889.8|5888.7|5886.9|97
1747114800000|2025-05-13 05:40:00|5889.6|5887.8|5889.4|5886.4|5891.2|5888.9|5888.4|5885.9|92
1747115100000|2025-05-13 05:45:00|5889.5|5886.5|5885.8|5882.8|5889.5|5887.3|5885.2|5881.5|172
1747115400000|2025-05-13 05:50:00|5885.6|5882.6|5888.2|5885.2|5888.9|5885.9|5885.6|5882.6|80
1747115700000|2025-05-13 05:55:00|5888.3|5885.3|5889.3|5887.5|5891.8|5889.3|5887.6|5885.3|119
1747116000000|2025-05-13 06:00:00|5889.4|5887.6|5890.1|5887.1|5890.8|5889|5888|5884.7|158
1747116300000|2025-05-13 06:05:00|5890|5887|5885.9|5882.9|5890.1|5887.2|5885.4|5882.9|173
1747116600000|2025-05-13 06:10:00|5886|5883|5886.7|5884.9|5887.1|5885.3|5884.3|5882.5|176
1747116900000|2025-05-13 06:15:00|5886.8|5885|5887.7|5885.9|5889.3|5887.3|5886.6|5884.8|113
1747117200000|2025-05-13 06:20:00|5887.6|5885.8|5890.4|5888.6|5893.9|5891.7|5887.5|5885.7|190
1747117500000|2025-05-13 06:25:00|5890.5|5888.7|5889.8|5888|5890.5|5888.7|5886.6|5884.8|169
1747117800000|2025-05-13 06:30:00|5889.9|5888.1|5891.6|5889.8|5892.8|5890.9|5889.5|5887.5|155
1747118100000|2025-05-13 06:35:00|5891.5|5889.7|5892.5|5890.7|5893.7|5891.9|5890.8|5889|128
1747118400000|2025-05-13 06:40:00|5892.6|5890.8|5897.7|5895.9|5898.9|5896.7|5892.6|5890.4|159
1747118700000|2025-05-13 06:45:00|5897.8|5896|5896.7|5894.9|5899.2|5897.4|5895.5|5893.7|107
1747119000000|2025-05-13 06:50:00|5896.8|5895|5899.3|5897.5|5900.8|5898.2|5896.7|5894.9|197
1747119300000|2025-05-13 06:55:00|5899.1|5897.3|5896.6|5894.8|5899.6|5897.8|5896.3|5894.5|249
1747119600000|2025-05-13 07:00:00|5896.4|5894.6|5896.2|5894.4|5897.6|5895.8|5894.6|5892.8|232
1747119900000|2025-05-13 07:05:00|5896.1|5894.3|5897.1|5895.3|5898.1|5895.9|5895.6|5893.8|221
1747120200000|2025-05-13 07:10:00|5897|5895.2|5894.7|5892.9|5898.8|5896.5|5894.3|5892.1|195
1747120500000|2025-05-13 07:15:00|5894.8|5893|5895|5893.2|5897.2|5895.4|5892.9|5891.1|155
1747120800000|2025-05-13 07:20:00|5895.2|5893.4|5898.6|5896.8|5900.6|5897.6|5894.1|5892.3|200
1747121100000|2025-05-13 07:25:00|5898.5|5896.7|5894.2|5892.4|5899.2|5897.4|5893.5|5891.7|186
1747121400000|2025-05-13 07:30:00|5894.3|5892.5|5895.8|5894|5896.1|5894.3|5893.4|5891.6|172
1747121700000|2025-05-13 07:35:00|5895.7|5893.9|5894.6|5892.8|5896.4|5894.6|5894|5891.7|160
1747122000000|2025-05-13 07:40:00|5894.5|5892.7|5897.3|5895.5|5897.4|5895.6|5894.4|5892|170
1747122300000|2025-05-13 07:45:00|5897.4|5895.6|5895|5893.2|5898.5|5896.7|5894.9|5893.1|153
1747122600000|2025-05-13 07:50:00|5894.8|5893|5890.4|5888.6|5895.1|5893.3|5890|5887.9|157
1747122900000|2025-05-13 07:55:00|5890.2|5888.4|5891.9|5890.1|5891.9|5890.1|5889.2|5887.4|127
1747123200000|2025-05-13 08:00:00|5891.8|5890|5892.7|5890.9|5893|5891.2|5891.2|5889.1|139
1747123500000|2025-05-13 08:05:00|5892.6|5890.8|5888.2|5885.2|5893.8|5892|5888.2|5885.2|122
1747123800000|2025-05-13 08:10:00|5887.9|5884.9|5890.9|5889.1|5892.6|5890.8|5887.2|5884.3|161
1747124100000|2025-05-13 08:15:00|5890.7|5888.9|5888.4|5886.6|5891.1|5889.3|5888.3|5886.5|102
1747124400000|2025-05-13 08:20:00|5888.3|5886.5|5886.1|5884.3|5888.5|5886.7|5885.8|5884|137
1747124700000|2025-05-13 08:25:00|5886.2|5884.4|5886.7|5884.9|5886.9|5885.1|5884.7|5882.9|115
1747125000000|2025-05-13 08:30:00|5886.8|5885|5888.7|5886.9|5889|5887.2|5886.1|5884.3|115
1747125300000|2025-05-13 08:35:00|5888.8|5887|5889.4|5887.6|5889.5|5887.7|5887.9|5886.1|109
1747125600000|2025-05-13 08:40:00|5889.3|5887.5|5889.7|5887.9|5890.5|5888.5|5888.7|5886.6|111
1747125900000|2025-05-13 08:45:00|5889.9|5888.1|5888.7|5886.9|5890.6|5888.8|5888.5|5886.7|105
1747126200000|2025-05-13 08:50:00|5888.5|5886.7|5888.6|5886.8|5889.6|5887.3|5887.8|5885.3|123
1747126500000|2025-05-13 08:55:00|5888.7|5886.9|5891.3|5889.5|5892.1|5889.6|5887.7|5885.9|134
1747126800000|2025-05-13 09:00:00|5891.5|5889.7|5889.6|5887.8|5892.1|5890.2|5888.6|5886.8|160
1747127100000|2025-05-13 09:05:00|5889.5|5887.7|5889.6|5887.8|5889.9|5887.8|5888.1|5886.3|130
1747127400000|2025-05-13 09:10:00|5889.8|5888|5892.2|5890.4|5892.5|5890.7|5889.8|5888|125
1747127700000|2025-05-13 09:15:00|5892|5890.2|5890.8|5887.8|5893.6|5891.8|5890.4|5887.8|121
1747128000000|2025-05-13 09:20:00|5890.2|5888.4|5890.6|5888.8|5892.1|5890.3|5889.6|5887.7|138
1747128300000|2025-05-13 09:25:00|5890.5|5888.7|5891.8|5890|5892.6|5890.3|5890.1|5888.3|89
1747128600000|2025-05-13 09:30:00|5891.9|5890.1|5894.1|5892.3|5894.6|5892.8|5891.7|5889.9|147
1747128900000|2025-05-13 09:35:00|5894|5892.2|5892.2|5890.4|5895.1|5893.3|5891.4|5889.6|124
1747129200000|2025-05-13 09:40:00|5892.1|5890.3|5893.3|5891.5|5894.6|5892.8|5891.7|5889.9|102
1747129500000|2025-05-13 09:45:00|5893.4|5891.6|5895.3|5893.5|5897.1|5895|5893.3|5891.5|90
1747129800000|2025-05-13 09:50:00|5895.4|5893.6|5897.1|5895.3|5898.1|5896.3|5895.2|5893.4|133
1747130100000|2025-05-13 09:55:00|5897.2|5895.4|5895.5|5893.7|5898.4|5896.6|5895.3|5893.5|121
1747130400000|2025-05-13 10:00:00|5895.4|5893.6|5893|5891.2|5895.5|5893.6|5891.7|5889.6|142
1747130700000|2025-05-13 10:05:00|5892.8|5891|5889.6|5887.8|5893.1|5891.3|5888.6|5886.8|133
1747131000000|2025-05-13 10:10:00|5889.8|5888|5893.8|5892|5894.2|5892.4|5888.7|5886.3|119
1747131300000|2025-05-13 10:15:00|5893.9|5892.1|5892.1|5890.3|5894|5892.2|5891.8|5889.3|110
1747131600000|2025-05-13 10:20:00|5892.3|5890.5|5896.1|5894.3|5896.7|5894.9|5892.3|5890.5|87
1747131900000|2025-05-13 10:25:00|5896.2|5894.4|5899.5|5897.7|5899.5|5897.7|5895.8|5893.7|64
1747132200000|2025-05-13 10:30:00|5900|5897|5898.9|5897.1|5900|5897.7|5897.3|5895.5|105
1747132500000|2025-05-13 10:35:00|5898.8|5897|5897.2|5895.4|5899.7|5897.9|5897.2|5895.3|74
1747132800000|2025-05-13 10:40:00|5897.3|5895.5|5898|5896.2|5898.7|5896.9|5897.2|5894.9|107
1747133100000|2025-05-13 10:45:00|5898.1|5896.3|5894.7|5892.9|5898.7|5896.9|5894.7|5892.9|100
1747133400000|2025-05-13 10:50:00|5894.8|5893|5894.6|5892.8|5897.1|5895.3|5894.1|5892.3|108
1747133700000|2025-05-13 10:55:00|5894.7|5892.9|5896.9|5895.1|5897.3|5895.5|5894.7|5892.9|83
1747134000000|2025-05-13 11:00:00|5897|5895.2|5897.9|5896.1|5898.6|5896.8|5896.4|5894.6|66
1747134300000|2025-05-13 11:05:00|5898|5896.2|5895.6|5893.8|5898.3|5896.5|5895.1|5893.3|71
1747134600000|2025-05-13 11:10:00|5895.4|5893.6|5895.7|5893.9|5896.4|5894.6|5894.2|5892.4|97
1747134900000|2025-05-13 11:15:00|5895.8|5894|5897.1|5895.3|5897.1|5895.3|5894.9|5893.1|92
1747135200000|2025-05-13 11:20:00|5897.2|5895.4|5895.2|5893.4|5897.2|5895.4|5894.7|5892.9|102
1747135500000|2025-05-13 11:25:00|5895.3|5893.5|5896.6|5894.8|5896.6|5894.8|5895.2|5893.4|72
1747135800000|2025-05-13 11:30:00|5896.7|5894.9|5896.1|5894.3|5897.1|5895.3|5896|5894.2|62
1747136100000|2025-05-13 11:35:00|5896|5894.2|5895.2|5893.4|5896.3|5894.5|5894.4|5892.6|64
1747136400000|2025-05-13 11:40:00|5895.4|5893.6|5895.2|5893.4|5896.8|5895|5894.8|5893|83
1747136700000|2025-05-13 11:45:00|5895.1|5893.3|5894.8|5893|5896|5894.1|5894.7|5892.8|82
1747137000000|2025-05-13 11:50:00|5894.7|5892.9|5894.3|5892.5|5895.2|5892.9|5892.5|5890.7|95
1747137300000|2025-05-13 11:55:00|5893.3|5891.5|5892.3|5890.5|5894.6|5892.8|5892.2|5890.4|104
1747137600000|2025-05-13 12:00:00|5892.2|5890.4|5890.6|5888.8|5893.8|5891.4|5890.6|5888.5|147
1747137900000|2025-05-13 12:05:00|5890.7|5888.9|5893.3|5891.5|5893.7|5891.9|5890.4|5888.6|111
1747138200000|2025-05-13 12:10:00|5893.1|5891.3|5896.1|5894.3|5897.1|5895.3|5891.1|5888.7|150
1747138500000|2025-05-13 12:15:00|5895.9|5894.1|5895.7|5893.9|5896|5894.2|5894.5|5892.7|122
1747138800000|2025-05-13 12:20:00|5896.1|5894.3|5899|5897.2|5899.7|5897.4|5895.2|5893.4|148
1747139100000|2025-05-13 12:25:00|5899.1|5897.3|5899.8|5895.8|5902.4|5900.5|5897.7|5894.7|121
1747139400000|2025-05-13 12:30:00|5900|5896|5901.8|5900|5911|5908|5898.4|5896|562
1747139700000|2025-05-13 12:35:00|5901.6|5899.8|5904.3|5902.5|5906|5904.2|5900.8|5899|331
1747140000000|2025-05-13 12:40:00|5904.2|5902.4|5908.7|5906.9|5909.1|5907.3|5903.1|5901.3|290
1747140300000|2025-05-13 12:45:00|5908.6|5906.8|5911.2|5909.4|5911.7|5909.9|5905.3|5903.5|289
1747140600000|2025-05-13 12:50:00|5911.1|5909.3|5909.2|5907.4|5911.1|5909.3|5904.4|5902|258
1747140900000|2025-05-13 12:55:00|5909|5907.2|5913.8|5912|5913.9|5912.1|5909|5907.2|192
1747141200000|2025-05-13 13:00:00|5913.7|5911.9|5913.2|5911.4|5914.2|5912.4|5909.8|5908|228
1747141500000|2025-05-13 13:05:00|5913.4|5911.6|5915.8|5914|5917.9|5916.1|5911.2|5909.4|285
1747141800000|2025-05-13 13:10:00|5915.6|5913.8|5912|5910.2|5916.7|5914.9|5911|5909.2|249
1747142100000|2025-05-13 13:15:00|5911.2|5909.4|5911|5909.2|5912.3|5910.5|5908|5906.2|248
1747142400000|2025-05-13 13:20:00|5911.1|5909.3|5915.3|5913.5|5916.2|5913.7|5910.9|5909.1|222
1747142700000|2025-05-13 13:25:00|5915.2|5913.4|5913.5|5911.7|5918.5|5915.8|5913.4|5911.5|234
1747143000000|2025-05-13 13:30:00|5913.6|5911.8|5913.1|5911.3|5915.4|5913.6|5912.5|5910.2|328
1747143300000|2025-05-13 13:35:00|5913.2|5911.4|5915.7|5913.9|5916.4|5914.6|5912.6|5910.8|278
1747143600000|2025-05-13 13:40:00|5915.8|5914|5915.2|5913.4|5916.4|5914.6|5911.1|5909.3|324
1747143900000|2025-05-13 13:45:00|5914.9|5913.1|5910.2|5908.4|5914.9|5913.1|5910.2|5908.4|238
1747144200000|2025-05-13 13:50:00|5910.4|5908.6|5904.8|5903|5910.4|5908.6|5904.2|5902.4|250
1747144500000|2025-05-13 13:55:00|5904.9|5903.1|5905.2|5903.4|5905.4|5903.6|5902.5|5900.1|205
1747144800000|2025-05-13 14:00:00|5905.3|5903.5|5909.5|5907.7|5909.5|5907.7|5904.3|5902.5|238
1747145100000|2025-05-13 14:05:00|5909.7|5907.9|5911.4|5909.6|5911.5|5909.7|5908.2|5906.4|211
1747145400000|2025-05-13 14:10:00|5911.6|5909.8|5910|5908.2|5912.7|5910.9|5909.4|5907.6|223
1747145700000|2025-05-13 14:15:00|5909.8|5908|5910.7|5908.9|5913|5911.2|5909.4|5907.6|208
1747146000000|2025-05-13 14:20:00|5910.9|5909.1|5913.6|5911.8|5913.9|5912.1|5910.4|5908.6|179
1747146300000|2025-05-13 14:25:00|5914|5912.2|5910|5908.2|5914|5912.2|5909.5|5907.7|205
1747146600000|2025-05-13 14:30:00|5909.9|5908.1|5913.2|5911.4|5913.6|5911.8|5909|5907|208
1747146900000|2025-05-13 14:35:00|5913.1|5911.3|5919.4|5917.6|5919.5|5917.7|5912.5|5910.7|265
1747147200000|2025-05-13 14:40:00|5919.3|5917.5|5925.6|5923.8|5925.7|5923.9|5918.4|5916.6|297
1747147500000|2025-05-13 14:45:00|5925.5|5923.7|5927.7|5925.9|5927.7|5925.9|5922.1|5920.3|263
1747147800000|2025-05-13 14:50:00|5928|5926.2|5928.8|5927|5929|5927.2|5926.5|5924.7|223
1747148100000|2025-05-13 14:55:00|5928.9|5927.1|5930.7|5927.7|5933.5|5931.7|5928.8|5927|294
1747148400000|2025-05-13 15:00:00|5930.4|5927.4|5929.1|5927.3|5932.2|5929.8|5928.1|5925.1|319
1747148700000|2025-05-13 15:05:00|5929.2|5927.4|5926.7|5923.7|5932.2|5930.4|5925.5|5923|246
1747149000000|2025-05-13 15:10:00|5926.5|5923.5|5928.8|5927|5930.3|5928.5|5925.1|5923.3|178
1747149300000|2025-05-13 15:15:00|5929|5927.2|5928.9|5927.1|5930.5|5928.7|5928.2|5926.4|224
1747149600000|2025-05-13 15:20:00|5928.8|5927|5932.6|5930.8|5934.4|5932.6|5928.4|5926.6|212
1747149900000|2025-05-13 15:25:00|5932.7|5930.9|5933.5|5931.7|5933.7|5931.9|5931.4|5929.6|155
1747150200000|2025-05-13 15:30:00|5933.6|5931.8|5934.3|5932.5|5934.5|5932.7|5931.3|5929.5|135
1747150500000|2025-05-13 15:35:00|5934.4|5932.6|5934.5|5932.7|5935.7|5933.9|5933.4|5931.6|161
1747150800000|2025-05-13 15:40:00|5934.4|5932.6|5936.2|5934.4|5936.3|5934.5|5933.7|5931.9|182
1747151100000|2025-05-13 15:45:00|5936.3|5934.5|5933.5|5931.7|5937.6|5935.6|5933.2|5931.4|180
1747151400000|2025-05-13 15:50:00|5933.4|5931.6|5935|5933.2|5935.5|5933.7|5931.9|5930.1|150
1747151700000|2025-05-13 15:55:00|5934.9|5933.1|5936.9|5935.1|5938.2|5936.4|5934.9|5933.1|156
1747152000000|2025-05-13 16:00:00|5937|5935.2|5937.6|5935.8|5939.8|5938|5936.3|5934.5|166
1747152300000|2025-05-13 16:05:00|5937.4|5935.6|5934.9|5933.1|5938.9|5937.1|5934.5|5932.7|156
1747152600000|2025-05-13 16:10:00|5935|5933.2|5935.7|5933.9|5936.9|5935.1|5934.8|5933|104
1747152900000|2025-05-13 16:15:00|5935.6|5933.8|5933.2|5931.4|5935.6|5933.8|5931.9|5930.1|91
1747153200000|2025-05-13 16:20:00|5933.1|5931.3|5933.4|5931.6|5933.9|5932.1|5932.8|5931|101
1747153500000|2025-05-13 16:25:00|5933.6|5931.8|5934.9|5933.1|5935.3|5933.5|5931.6|5929.8|94
1747153800000|2025-05-13 16:30:00|5935|5933.2|5935.7|5933.9|5938.8|5936.4|5935|5933.2|131
1747154100000|2025-05-13 16:35:00|5935.6|5933.8|5936.8|5935|5937.9|5935.6|5934.8|5933|139
1747154400000|2025-05-13 16:40:00|5937|5935.2|5938.7|5936.9|5941.2|5939|5937|5935.2|148
1747154700000|2025-05-13 16:45:00|5938.6|5936.8|5938.5|5936.7|5939|5937.1|5937.5|5935.7|129
1747155000000|2025-05-13 16:50:00|5938.4|5936.6|5938.5|5936.7|5939.2|5937.4|5935.7|5933.9|109
1747155300000|2025-05-13 16:55:00|5938.6|5936.8|5937|5935.2|5939.3|5937.5|5936.8|5935|98
1747155600000|2025-05-13 17:00:00|5937.2|5935.4|5939.8|5938|5939.9|5938.1|5937|5935.2|74
1747155900000|2025-05-13 17:05:00|5939.7|5937.9|5938.3|5936.5|5940.8|5939|5938.3|5936.5|78
1747156200000|2025-05-13 17:10:00|5938.4|5936.6|5938.6|5936.8|5938.9|5937.1|5937.4|5935.6|87
1747156500000|2025-05-13 17:15:00|5938.7|5936.9|5937.3|5935.5|5939.1|5937.3|5937.1|5935.3|75
1747156800000|2025-05-13 17:20:00|5937.2|5935.4|5938.4|5936.6|5938.5|5936.7|5937.1|5934.5|59
1747157100000|2025-05-13 17:25:00|5938.5|5936.7|5935.9|5934.1|5938.6|5936.7|5935.3|5933.5|70
1747157400000|2025-05-13 17:30:00|5936|5934.2|5939|5937.2|5939.8|5938|5935.9|5934.1|123
1747157700000|2025-05-13 17:35:00|5939.1|5937.3|5937.1|5935.3|5939.4|5937.6|5937.1|5935.3|70
1747158000000|2025-05-13 17:40:00|5937|5935.2|5937.8|5936|5937.9|5936.1|5936.7|5934.5|73
1747158300000|2025-05-13 17:45:00|5938|5936.2|5939.5|5937.7|5939.7|5937.9|5937.9|5936.1|78
1747158600000|2025-05-13 17:50:00|5939.7|5937.9|5940.4|5938.6|5940.8|5939|5939.3|5937.5|67
1747158900000|2025-05-13 17:55:00|5940.3|5938.5|5939.5|5937.7|5942|5939.4|5939.1|5937.3|146
1747159200000|2025-05-13 18:00:00|5939.4|5937.6|5939.8|5938|5941.5|5939.3|5938.9|5936.7|115
1747159500000|2025-05-13 18:05:00|5939.6|5937.8|5938.4|5936.6|5940.3|5937.9|5937.9|5936.1|75
1747159800000|2025-05-13 18:10:00|5938.3|5936.5|5938.1|5936.3|5940|5937.6|5937.9|5936|77
1747160100000|2025-05-13 18:15:00|5938|5936.2|5940.7|5938.9|5941.5|5939.4|5937.4|5935|128
1747160400000|2025-05-13 18:20:00|5940.6|5938.8|5940|5938.2|5942.1|5939.6|5939.5|5937.7|85
1747160700000|2025-05-13 18:25:00|5940.1|5938.3|5938.4|5936.6|5940.5|5938.7|5938.3|5936.5|109
1747161000000|2025-05-13 18:30:00|5938.5|5936.7|5939.1|5937.3|5940.5|5937.9|5938.3|5936.4|95
1747161300000|2025-05-13 18:35:00|5939|5937.2|5940.4|5938.6|5941.5|5939|5938.3|5936|94
1747161600000|2025-05-13 18:40:00|5940.3|5938.5|5939.2|5937.4|5941.4|5939.6|5938.9|5937.1|91
1747161900000|2025-05-13 18:45:00|5939|5937.2|5941.4|5939.6|5942.1|5939.7|5938.4|5936|74
1747162200000|2025-05-13 18:50:00|5941.2|5939.4|5941|5939.2|5941.9|5939.5|5939.8|5938|56
1747162500000|2025-05-13 18:55:00|5940.9|5939.1|5942.1|5939.1|5942.4|5940.4|5940.4|5938.6|124
1747162800000|2025-05-13 19:00:00|5942.3|5939.3|5942.7|5940.9|5943.1|5940.9|5941.8|5939.3|65
1747163100000|2025-05-13 19:05:00|5942.6|5940.8|5942.6|5940.8|5943|5941.2|5941|5939.2|60
1747163400000|2025-05-13 19:10:00|5942.7|5940.9|5942.6|5940.8|5944.1|5941.4|5942.5|5939.7|43
1747163700000|2025-05-13 19:15:00|5943|5940|5941.3|5939.5|5943|5940.7|5941|5939.1|45
1747164000000|2025-05-13 19:20:00|5941.2|5939.4|5942|5940.2|5943.1|5940.5|5940.6|5938.8|45
1747164300000|2025-05-13 19:25:00|5943.1|5939.1|5943.1|5941.3|5943.7|5941.5|5941.8|5939.1|43
1747164600000|2025-05-13 19:30:00|5943|5941.2|5942.1|5940.3|5943.6|5941.2|5941.5|5939.7|55
1747164900000|2025-05-13 19:35:00|5942.2|5940.4|5942|5940.2|5943.4|5940.9|5941.5|5939.7|44
1747165200000|2025-05-13 19:40:00|5943|5939|5941.6|5937.6|5943|5940.1|5940.8|5937.4|31
1747165500000|2025-05-13 19:45:00|5941.4|5937.4|5939.8|5938|5941.5|5939|5939.2|5936.6|51
1747165800000|2025-05-13 19:50:00|5939.9|5938.1|5938.5|5936.7|5940|5938.2|5938.1|5935.2|68
1747166100000|2025-05-13 19:55:00|5938.7|5936.9|5939|5937.2|5941|5938.7|5938.1|5936.3|90
1747166400000|2025-05-13 20:00:00|5939.1|5937.3|5939.6|5937.8|5940.4|5938.2|5938.9|5936.6|38
1747166700000|2025-05-13 20:05:00|5939.4|5937.6|5939.7|5937.9|5940.7|5938.1|5939.2|5936.7|51
1747167000000|2025-05-13 20:10:00|5939.8|5938|5938.2|5936.4|5940.3|5938|5938|5936.2|69
1747167300000|2025-05-13 20:15:00|5938.1|5936.3|5937.7|5935.9|5938.7|5936.3|5937.1|5934.8|43
1747167600000|2025-05-13 20:20:00|5938|5936.2|5939.7|5937.9|5939.9|5938.1|5938|5935.8|54
1747167900000|2025-05-13 20:25:00|5939.6|5937.8|5942.3|5940.5|5942.7|5940.7|5939.5|5937.7|39
1747168200000|2025-05-13 20:30:00|5942.1|5940.3|5942.2|5940.4|5943.4|5941|5942.1|5939.2|37
1747168500000|2025-05-13 20:35:00|5942.1|5940.3|5943.2|5939.2|5943.2|5940.3|5941.1|5938.1|28
1747168800000|2025-05-13 20:40:00|5943|5939|5941.1|5939.3|5943|5940.2|5940.7|5937.7|35
1747169100000|2025-05-13 20:45:00|5941|5939.2|5940.1|5937.1|5941.6|5939.2|5940.1|5937|52
1747169400000|2025-05-13 20:50:00|5940.7|5936.7|5940.5|5937.5|5941.6|5938|5940.1|5936.7|44
1747169700000|2025-05-13 20:55:00|5941.4|5936.6|5940.6|5934.8|5941.5|5936.6|5939.9|5934.8|53
1747170000000|2025-05-13 21:00:00|5940.7|5934.9|5940.7|5934.9|5940.7|5934.9|5940.7|5934.9|1
1747170300000|2025-05-13 21:05:00|5940.6|5934.8|5940.9|5935.1|5941.4|5935.6|5939.1|5933.3|11
1747170600000|2025-05-13 21:10:00|5941.9|5936.1|5940.5|5934.7|5941.9|5936.1|5939.6|5933.8|21
1747170900000|2025-05-13 21:15:00|5940.1|5934.3|5943.9|5938.1|5945.2|5939.4|5940.1|5934.3|55
1747171200000|2025-05-13 21:20:00|5943.6|5937.8|5941.4|5935.6|5944.5|5938.7|5941.4|5935.6|54
1747171500000|2025-05-13 21:25:00|5941.3|5935.5|5937.5|5931.7|5941.9|5936.1|5937.1|5931.3|84
1747171800000|2025-05-13 21:30:00|5937.4|5931.6|5936.9|5931.4|5937.7|5931.9|5936.4|5931|88
1747172100000|2025-05-13 21:35:00|5937.2|5931.3|5936.9|5931.1|5937.7|5931.9|5936.3|5930.5|96
1747172400000|2025-05-13 21:40:00|5937|5931.2|5936|5930.2|5937|5931.2|5936|5930.2|9
1747172700000|2025-05-13 21:45:00|5936.1|5930.3|5936.4|5930.6|5936.4|5930.6|5936|5930.2|4
1747173300000|2025-05-13 21:55:00|5937.7|5931.9|5937.7|5931.9|5939.4|5933.6|5937.4|5931.6|21
1747173600000|2025-05-13 22:00:00|5937.5|5931.7|5942.8|5937|5942.9|5937.1|5937.1|5931.3|94
1747173900000|2025-05-13 22:05:00|5941.9|5937.9|5940.5|5936.5|5942.5|5938.5|5939.1|5935.2|53
1747174200000|2025-05-13 22:10:00|5940.4|5936.4|5939.8|5936.8|5941|5937.2|5939.8|5936.3|27
1747174500000|2025-05-13 22:15:00|5940.4|5936.4|5938.8|5935.8|5940.5|5937.4|5938.4|5935.3|58
1747174800000|2025-05-13 22:20:00|5939|5936|5939.6|5936.6|5940.4|5937.4|5938.8|5935.2|43
1747175100000|2025-05-13 22:25:00|5939.4|5936.4|5938.9|5935.9|5939.7|5936.5|5938.6|5935.6|36
1747175400000|2025-05-13 22:30:00|5939|5936|5941.4|5938.4|5941.8|5938.4|5939|5936|38
1747175700000|2025-05-13 22:35:00|5941.2|5938.2|5940.5|5937.5|5942.2|5939.1|5940.2|5937.1|34
1747176000000|2025-05-13 22:40:00|5940.4|5937.4|5941.3|5938.3|5941.4|5938.4|5939.8|5936.8|26
1747176300000|2025-05-13 22:45:00|5941.4|5938.4|5939.9|5936.9|5942|5939|5939.5|5936.5|30
1747176600000|2025-05-13 22:50:00|5940.1|5937.1|5941.6|5938.6|5942.6|5939.4|5940.1|5937.1|50
1747176900000|2025-05-13 22:55:00|5941.8|5938.8|5940.8|5937.8|5942.2|5939.2|5940.8|5937.8|40
1747177200000|2025-05-13 23:00:00|5940.7|5937.7|5938.8|5937|5940.7|5938.1|5938.7|5936.5|52
1747177500000|2025-05-13 23:05:00|5938.7|5936.9|5938.4|5936.6|5939.9|5937.3|5937.6|5935.2|47
1747177800000|2025-05-13 23:10:00|5938.3|5936.5|5939.1|5937.3|5939.5|5937.7|5936.8|5934.6|46
1747178100000|2025-05-13 23:15:00|5939.2|5937.4|5940.2|5938.4|5940.5|5938.7|5938.5|5936.4|49
1747178400000|2025-05-13 23:20:00|5940.5|5938.7|5940.4|5938.6|5940.7|5938.9|5939.9|5938.1|61
1747178700000|2025-05-13 23:25:00|5940.2|5938.4|5940.1|5938.3|5940.4|5938.6|5938.3|5936.5|55
1747179000000|2025-05-13 23:30:00|5940|5938.2|5940.2|5938.4|5941.2|5938.7|5939.6|5937.1|56
1747179300000|2025-05-13 23:35:00|5941.2|5937.4|5940.8|5939|5941.5|5939.7|5939.6|5937.3|66
1747179600000|2025-05-13 23:40:00|5940.7|5938.9|5941.4|5939.6|5941.7|5939.8|5940.3|5937.7|55
1747179900000|2025-05-13 23:45:00|5941.3|5939.5|5939.5|5937.7|5942.6|5940.8|5939.5|5937.7|85
1747180200000|2025-05-13 23:50:00|5939.4|5937.6|5938.5|5936.7|5939.9|5937.8|5938.2|5936.2|88
1747180500000|2025-05-13 23:55:00|5938.4|5936.6|5937.1|5935.3|5938.7|5936.7|5935.9|5933.5|125
1747180800000|2025-05-14 00:00:00|5937.2|5935.4|5936.5|5934.7|5939.6|5937.8|5935.3|5933|163
1747181100000|2025-05-14 00:05:00|5936.7|5934.9|5937.3|5935.5|5938.4|5936.4|5936.7|5934.4|119
1747181400000|2025-05-14 00:10:00|5937.4|5935.6|5939.5|5937.7|5940.6|5938.2|5936.9|5934.9|84
1747181700000|2025-05-14 00:15:00|5939.6|5937.8|5939.8|5936.8|5941.6|5939|5939.1|5936.8|108
1747182000000|2025-05-14 00:20:00|5939.6|5936.6|5937.6|5935.8|5939.9|5936.9|5937.1|5934.1|96
1747182300000|2025-05-14 00:25:00|5937.5|5935.7|5942.4|5940.6|5942.9|5941.1|5937.4|5935.6|85
1747182600000|2025-05-14 00:30:00|5942.6|5940.8|5943|5941.2|5943.6|5941.8|5941.3|5939.5|97
1747182900000|2025-05-14 00:35:00|5943.1|5941.3|5944.6|5941.6|5945.6|5942.8|5943.1|5940.8|68
1747183200000|2025-05-14 00:40:00|5944.4|5941.4|5942.6|5940.8|5945.4|5942.4|5941.9|5939.7|68
1747183500000|2025-05-14 00:45:00|5942.7|5940.9|5942.3|5940.5|5944.6|5942.8|5941.8|5940|94
1747183800000|2025-05-14 00:50:00|5942.2|5940.4|5945.5|5943.7|5945.7|5943.9|5940.7|5938.9|150
1747184100000|2025-05-14 00:55:00|5945.7|5943.9|5944.8|5943|5946.4|5944.6|5942.8|5941|178
1747184400000|2025-05-14 01:00:00|5944.7|5942.9|5939.5|5937.7|5945.2|5943.4|5939|5937.2|163
1747184700000|2025-05-14 01:05:00|5939.7|5937.9|5939.8|5938|5941.1|5938.7|5938.5|5936.7|140
1747185000000|2025-05-14 01:10:00|5939.9|5938.1|5942.3|5939.3|5945.1|5942.1|5939.8|5937.7|143
1747185300000|2025-05-14 01:15:00|5942.5|5939.5|5941.3|5939.5|5943.4|5940.4|5939.9|5938.1|149
1747185600000|2025-05-14 01:20:00|5941.1|5939.3|5943.8|5942|5944.5|5942|5940.2|5938.4|109
1747185900000|2025-05-14 01:25:00|5943.9|5942.1|5946.7|5944.9|5947.7|5945|5943.9|5942.1|147
1747186200000|2025-05-14 01:30:00|5946.6|5944.8|5945.5|5942.5|5951|5948|5943.1|5940.1|299
1747186500000|2025-05-14 01:35:00|5945.4|5942.4|5942.6|5939.6|5945.6|5942.6|5940.1|5937.1|219
1747186800000|2025-05-14 01:40:00|5942.5|5939.5|5944.6|5941.6|5945.8|5942.8|5942.1|5939.1|175
1747187100000|2025-05-14 01:45:00|5944.4|5941.4|5945.1|5942.1|5947.3|5944.3|5943.6|5940.6|188
1747187400000|2025-05-14 01:50:00|5945.3|5942.3|5946.8|5943.8|5948.6|5944.8|5944.4|5941.4|158
1747187700000|2025-05-14 01:55:00|5946.7|5943.7|5946.2|5943.2|5948.9|5945.9|5945|5942|175
1747188000000|2025-05-14 02:00:00|5946.1|5943.1|5941.2|5938.2|5946.7|5943.7|5941.1|5938.1|192
1747188300000|2025-05-14 02:05:00|5941.3|5938.3|5942.5|5939.5|5944.4|5941.4|5941.1|5938.1|158
1747188600000|2025-05-14 02:10:00|5942.4|5939.4|5943.9|5940.9|5946.8|5943.8|5942.4|5939.4|135
1747188900000|2025-05-14 02:15:00|5943.8|5940.8|5945.8|5942.8|5945.8|5942.8|5942.2|5939.2|116
1747189200000|2025-05-14 02:20:00|5945.5|5942.5|5945.4|5942.4|5947.7|5944.7|5945.3|5942.3|132
1747189500000|2025-05-14 02:25:00|5945.5|5942.5|5944|5941|5945.6|5942.6|5943.5|5940.5|91
1747189800000|2025-05-14 02:30:00|5943.9|5940.9|5944.2|5941.2|5945.4|5943.3|5942.8|5940.4|106
1747190100000|2025-05-14 02:35:00|5943.7|5941.9|5942.9|5941.1|5944.1|5941.9|5940.9|5939.1|164
1747190400000|2025-05-14 02:40:00|5943.1|5941.3|5945.5|5943.7|5946.6|5944.8|5942.6|5940.6|109
1747190700000|2025-05-14 02:45:00|5945.4|5943.6|5947.5|5945.7|5947.7|5945.9|5944.2|5942.1|120
1747191000000|2025-05-14 02:50:00|5947.6|5945.8|5946|5944.2|5947.6|5945.8|5945.2|5942.7|131
1747191300000|2025-05-14 02:55:00|5946.1|5944.3|5947.1|5945.3|5948.7|5946.9|5946.1|5944.1|124
1747191600000|2025-05-14 03:00:00|5947.2|5945.4|5946.3|5944.5|5947.9|5946.1|5946|5944.2|101
1747191900000|2025-05-14 03:05:00|5946.2|5944.4|5944.9|5943.1|5946.5|5944.7|5944.2|5942.4|118
1747192200000|2025-05-14 03:10:00|5945|5943.2|5946.6|5944.8|5948.5|5946.2|5944.8|5943|103
1747192500000|2025-05-14 03:15:00|5946.7|5944.9|5945.4|5943.6|5946.7|5944.9|5944.4|5941.9|74
1747192800000|2025-05-14 03:20:00|5945.5|5943.7|5946.6|5944.8|5946.9|5945.1|5945|5943.2|79
1747193100000|2025-05-14 03:25:00|5946.3|5944.5|5944.2|5942.4|5946.5|5944.7|5944.2|5942.4|85
1747193400000|2025-05-14 03:30:00|5944|5942.2|5943.9|5942.1|5944.9|5943.1|5943|5941.2|88
1747193700000|2025-05-14 03:35:00|5943.8|5942|5945.6|5943.8|5946.1|5944.3|5943.8|5942|85
1747194000000|2025-05-14 03:40:00|5945.5|5943.7|5946.4|5944.6|5947|5945.2|5945.4|5943.6|53
1747194300000|2025-05-14 03:45:00|5946.5|5944.7|5945.7|5943.9|5946.7|5944.9|5945.2|5943.4|79
1747194600000|2025-05-14 03:50:00|5945.8|5944|5944.8|5943|5948.3|5945.8|5944.6|5942.3|79
1747194900000|2025-05-14 03:55:00|5944.9|5943.1|5946.6|5944.8|5946.8|5945|5944.8|5942.9|93
1747195200000|2025-05-14 04:00:00|5946.7|5944.9|5946.8|5945|5948.9|5947.1|5945.7|5943.9|113
1747195500000|2025-05-14 04:05:00|5947.3|5944.3|5946.7|5944.9|5949|5946.1|5945.6|5943.8|90
1747195800000|2025-05-14 04:10:00|5947.3|5944.3|5945.6|5943.8|5947.4|5945.4|5945.6|5943.8|56
1747196100000|2025-05-14 04:15:00|5945.7|5943.9|5943.5|5941.7|5946.1|5944.3|5943.2|5940.5|75
1747196400000|2025-05-14 04:20:00|5943.4|5941.6|5944.4|5942.6|5945.7|5943|5943.2|5941.4|69
1747196700000|2025-05-14 04:25:00|5944.5|5942.7|5945.9|5944.1|5946.4|5944.5|5944.1|5942.3|71
1747197000000|2025-05-14 04:30:00|5945.8|5944|5945.1|5943.3|5946|5944|5944.2|5942.4|73
1747197300000|2025-05-14 04:35:00|5945.2|5943.4|5944.6|5942.8|5947|5945.2|5944.5|5942.7|65
1747197600000|2025-05-14 04:40:00|5944.5|5942.7|5943.2|5941.4|5944.6|5942.8|5942.8|5941|49
1747197900000|2025-05-14 04:45:00|5943.3|5941.5|5944.6|5942.8|5945.2|5943.4|5942.8|5940.9|60
1747198200000|2025-05-14 04:50:00|5944.7|5942.9|5942.6|5940.8|5945.5|5943.7|5942.3|5940.5|73
1747198500000|2025-05-14 04:55:00|5942.5|5940.7|5942|5940.2|5942.6|5940.8|5941.3|5939.5|74
1747198800000|2025-05-14 05:00:00|5941.9|5940.1|5943.2|5941.4|5943.3|5941.5|5941.3|5939.2|85
1747199100000|2025-05-14 05:05:00|5943.3|5941.5|5945.3|5943.5|5946.6|5944.8|5943.3|5941.5|97
1747199400000|2025-05-14 05:10:00|5945.1|5943.3|5945.3|5943.5|5947.3|5945.5|5944.3|5941.6|70
1747199700000|2025-05-14 05:15:00|5945.4|5943.6|5944.5|5942.7|5946.8|5945|5943.7|5941.9|92
1747200000000|2025-05-14 05:20:00|5944.6|5942.8|5944.7|5942.9|5946.2|5944.4|5944.5|5942.7|87
1747200300000|2025-05-14 05:25:00|5944.9|5943.1|5943.2|5941.4|5945.1|5943.3|5941.6|5939.8|85
1747200600000|2025-05-14 05:30:00|5943|5941.2|5944.2|5942.4|5944.4|5942.6|5941.4|5939.6|69
1747200900000|2025-05-14 05:35:00|5944.3|5942.5|5943.6|5941.8|5944.7|5942.9|5942.4|5940.6|76
1747201200000|2025-05-14 05:40:00|5943.8|5942|5946.1|5944.3|5946.8|5945|5943.8|5942|100
1747201500000|2025-05-14 05:45:00|5945.9|5944.1|5947.1|5945.3|5947.2|5945.4|5944.9|5943.1|98
1747201800000|2025-05-14 05:50:00|5947|5945.2|5942.8|5939.8|5947.4|5945.3|5941.2|5938.9|127
1747202100000|2025-05-14 05:55:00|5942.2|5940.4|5939.4|5937.6|5942.7|5940.4|5939.4|5937|91
1747202400000|2025-05-14 06:00:00|5939.7|5937.9|5939.6|5937.8|5942.3|5940.2|5938.9|5936.4|169
1747202700000|2025-05-14 06:05:00|5939.5|5937.7|5934.8|5933|5939.8|5937.7|5933.1|5931.1|182
1747203000000|2025-05-14 06:10:00|5934.7|5932.9|5937.7|5935.9|5938.2|5936.4|5934.5|5932.7|130
1747203300000|2025-05-14 06:15:00|5937.8|5936|5938.8|5937|5940.4|5938.6|5937.2|5935.4|135
1747203600000|2025-05-14 06:20:00|5939|5937.2|5939.2|5937.4|5940.5|5938.7|5937.9|5936.1|105
1747203900000|2025-05-14 06:25:00|5939.3|5937.5|5942.2|5940.4|5943.2|5940.6|5938.3|5936.5|142
1747204200000|2025-05-14 06:30:00|5942.1|5940.3|5940.6|5938.8|5943.5|5941.7|5940.3|5938.5|124
1747204500000|2025-05-14 06:35:00|5940.7|5938.9|5939.2|5937.4|5940.7|5938.9|5938.3|5936.2|98
1747204800000|2025-05-14 06:40:00|5939.1|5937.3|5940.9|5939.1|5941|5939.1|5937|5935.2|142
1747205100000|2025-05-14 06:45:00|5940.8|5939|5939|5937.2|5942.2|5940|5938.7|5936.9|132
1747205400000|2025-05-14 06:50:00|5939.1|5937.3|5940.7|5938.9|5941.6|5939.8|5939.1|5937.3|122
1747205700000|2025-05-14 06:55:00|5940.6|5938.8|5937|5935.2|5940.6|5938.8|5935.9|5934.1|172
1747206000000|2025-05-14 07:00:00|5937.2|5935.4|5941.9|5940.1|5942.7|5940.9|5936.3|5934.5|189
1747206300000|2025-05-14 07:05:00|5942|5940.2|5942.1|5940.3|5944.5|5942.7|5941.6|5939.8|153
1747206600000|2025-05-14 07:10:00|5941.9|5940.1|5938.6|5936.8|5942|5940.2|5937.7|5935.9|163
1747206900000|2025-05-14 07:15:00|5938.4|5936.6|5938.7|5936.9|5940.6|5938.8|5937.5|5935.7|142
1747207200000|2025-05-14 07:20:00|5938.6|5936.8|5938.4|5936.6|5938.7|5936.9|5936.2|5934.4|138
1747207500000|2025-05-14 07:25:00|5938.3|5936.5|5938.7|5936.9|5939.2|5937.4|5937.4|5935.6|140
1747207800000|2025-05-14 07:30:00|5938.4|5936.6|5936.6|5934.8|5940.1|5938.3|5936.6|5934.8|131
1747208100000|2025-05-14 07:35:00|5936.4|5934.6|5943|5941.2|5943.2|5941.4|5936.2|5934.4|192
1747208400000|2025-05-14 07:40:00|5942.9|5941.1|5939.4|5937.6|5943.6|5941.8|5938.7|5936.9|187
1747208700000|2025-05-14 07:45:00|5939.3|5937.5|5942|5939|5942.8|5939.9|5939.3|5937.5|173
1747209000000|2025-05-14 07:50:00|5942.1|5939.1|5949.7|5946.7|5950.2|5946.9|5941.8|5938.8|280
1747209300000|2025-05-14 07:55:00|5949.4|5945.9|5951.5|5948.2|5952.6|5949|5947.8|5944.8|209
1747209600000|2025-05-14 08:00:00|5951.6|5948.4|5956.8|5955|5957.7|5955.6|5949.6|5947.3|275
1747209900000|2025-05-14 08:05:00|5956.9|5955.1|5958.9|5955.9|5963|5960.5|5955.2|5952.2|436
1747210200000|2025-05-14 08:10:00|5958.7|5955.7|5956.9|5955.1|5959.9|5957.4|5955.2|5953|300
1747210500000|2025-05-14 08:15:00|5956.7|5954.9|5960.8|5959|5962.5|5960.6|5956.6|5954.4|325
1747210800000|2025-05-14 08:20:00|5960.9|5959.1|5965.6|5963.8|5966.9|5964.6|5960.7|5958.9|321
1747211100000|2025-05-14 08:25:00|5965.7|5963.9|5968.2|5966.4|5969.2|5967.4|5964.3|5962.3|336
1747211400000|2025-05-14 08:30:00|5967|5965.2|5967.6|5964.6|5970.6|5968.1|5964.8|5962.4|337
1747211700000|2025-05-14 08:35:00|5967.5|5964.5|5964.3|5962.5|5969.3|5966.9|5962.7|5960.4|267
1747212000000|2025-05-14 08:40:00|5964.4|5962.6|5960.3|5958.5|5965.6|5963.5|5960.2|5958.4|229
1747212300000|2025-05-14 08:45:00|5960.4|5958.6|5959.7|5957.9|5964.1|5962.3|5959.7|5957.6|235
1747212600000|2025-05-14 08:50:00|5959.8|5958|5958.2|5956.4|5962.3|5959.6|5957.7|5955.8|159
1747212900000|2025-05-14 08:55:00|5958.1|5956.3|5960.7|5958.9|5963.7|5961|5957.2|5955.4|348
1747213200000|2025-05-14 09:00:00|5960.8|5959|5957.9|5956.1|5960.8|5959|5956.5|5954.6|291
1747213500000|2025-05-14 09:05:00|5957.8|5956|5961.6|5959.8|5963.4|5961|5957.8|5956|265
1747213800000|2025-05-14 09:10:00|5961.5|5959.7|5963|5961.2|5963.9|5961.9|5959.8|5957.4|272
1747214100000|2025-05-14 09:15:00|5962.9|5961.1|5962.3|5959.3|5965.6|5962.1|5961.2|5958.2|241
1747214400000|2025-05-14 09:20:00|5962.4|5959.4|5963.7|5961.9|5965.6|5963.2|5961|5959.2|281
1747214700000|2025-05-14 09:25:00|5963.6|5961.8|5966.3|5964.5|5967.7|5965.2|5962.6|5960.7|286
1747215000000|2025-05-14 09:30:00|5966.2|5964.4|5965.8|5964|5966.8|5965|5962.6|5960.8|235
1747215300000|2025-05-14 09:35:00|5965.9|5964.1|5964|5962.2|5966.4|5964.6|5963.8|5962|197
1747215600000|2025-05-14 09:40:00|5964.1|5962.3|5967.5|5965.7|5968.6|5966.6|5963.6|5961.8|241
1747215900000|2025-05-14 09:45:00|5967.6|5965.8|5969.3|5967.5|5969.4|5967.6|5966.2|5964.4|221
1747216200000|2025-05-14 09:50:00|5969.4|5967.6|5964.8|5963|5969.8|5968|5964.8|5962.1|276
1747216500000|2025-05-14 09:55:00|5964.5|5962.7|5962.8|5961|5965.7|5963.9|5962.4|5960.6|210
1747216800000|2025-05-14 10:00:00|5962.6|5960.8|5960.8|5957.8|5963.4|5961.2|5959.9|5956.9|190
1747217100000|2025-05-14 10:05:00|5959.9|5958.1|5958.1|5955.1|5960.6|5958.8|5958.1|5955.1|150
1747217400000|2025-05-14 10:10:00|5958|5955|5957|5955.2|5958.3|5955.3|5955.2|5953.3|155
1747217700000|2025-05-14 10:15:00|5956.9|5955.1|5954.6|5952.8|5957.8|5956|5953.8|5952|174
1747218000000|2025-05-14 10:20:00|5954.7|5952.9|5954.8|5953|5957.3|5955.5|5954.5|5952.7|162
1747218300000|2025-05-14 10:25:00|5955|5953.2|5954.3|5952.5|5955.3|5953.2|5953.4|5951.6|108
1747218600000|2025-05-14 10:30:00|5954.2|5952.4|5953.3|5951.5|5956.8|5954.5|5952.8|5951|144
1747218900000|2025-05-14 10:35:00|5953.4|5951.6|5951.5|5949.7|5954|5952.2|5950.4|5948|161
1747219200000|2025-05-14 10:40:00|5951.7|5949.9|5953.3|5951.5|5954.8|5953|5951.7|5949.9|116
1747219500000|2025-05-14 10:45:00|5953.2|5951.4|5951.6|5949.8|5954.8|5953|5951.4|5949.6|147
1747219800000|2025-05-14 10:50:00|5951.4|5949.6|5953.9|5952.1|5954.3|5952.5|5951.2|5949.4|140
1747220100000|2025-05-14 10:55:00|5954|5952.2|5952.8|5951|5957.1|5954.6|5952.7|5950.9|129
1747220400000|2025-05-14 11:00:00|5952.7|5950.9|5949.6|5947.8|5952.9|5950.9|5948.9|5946.5|133
1747220700000|2025-05-14 11:05:00|5949.4|5947.6|5945.2|5942.2|5950.5|5947.8|5944.4|5941.4|157
1747221000000|2025-05-14 11:10:00|5945.4|5942.4|5946.5|5944.7|5948.4|5946.4|5945.2|5942.3|124
1747221300000|2025-05-14 11:15:00|5946.6|5944.8|5943.9|5942.1|5946.6|5944.8|5943.1|5941.2|121
1747221600000|2025-05-14 11:20:00|5944|5942.2|5945.2|5943.4|5945.8|5944|5942.6|5940.8|121
1747221900000|2025-05-14 11:25:00|5945.3|5943.5|5945.1|5943.3|5947.5|5945.7|5945.1|5943.3|99
1747222200000|2025-05-14 11:30:00|5945.3|5943.5|5948.4|5946.6|5949|5947.1|5945.3|5943.5|133
1747222500000|2025-05-14 11:35:00|5948.3|5946.5|5950.6|5948.8|5950.8|5949|5948.2|5946.4|92
1747222800000|2025-05-14 11:40:00|5950.4|5948.6|5951.6|5949.8|5951.8|5949.8|5949.8|5948|120
1747223100000|2025-05-14 11:45:00|5951.7|5949.9|5951.2|5949.4|5952.9|5951.1|5950.6|5948.8|92
1747223400000|2025-05-14 11:50:00|5951.3|5949.5|5947.5|5945.7|5951.5|5949.7|5947.4|5945.6|101
1747223700000|2025-05-14 11:55:00|5947|5945.2|5947.9|5946.1|5948.1|5946.3|5946.5|5944.7|173
1747224000000|2025-05-14 12:00:00|5948|5946.2|5947.5|5945.7|5950.2|5947.9|5947.2|5944.6|171
1747224300000|2025-05-14 12:05:00|5947.6|5945.8|5944.1|5942.3|5948.7|5946.9|5943.1|5941.3|157
1747224600000|2025-05-14 12:10:00|5943.8|5942|5942.8|5941|5944.8|5943|5942.1|5940.3|148
1747224900000|2025-05-14 12:15:00|5942.6|5940.8|5943.6|5941.8|5943.8|5942|5940|5938.2|154
1747225200000|2025-05-14 12:20:00|5943.7|5941.9|5946.1|5944.3|5946.5|5944.7|5942.6|5940.8|191
1747225500000|2025-05-14 12:25:00|5946.2|5944.4|5945.4|5943.6|5947.7|5945.9|5945.1|5943.3|185
1747225800000|2025-05-14 12:30:00|5945.2|5943.4|5948.4|5946.6|5950.7|5948.9|5945.2|5943.4|169
1747226100000|2025-05-14 12:35:00|5948.3|5946.5|5944.7|5942.9|5949.6|5947.8|5944.6|5942.8|199
1747226400000|2025-05-14 12:40:00|5944.6|5942.8|5948.7|5945.7|5948.7|5946.3|5944.3|5942.5|176
1747226700000|2025-05-14 12:45:00|5949|5946|5949.1|5947.3|5950.2|5948.4|5947.1|5945.3|174
1747227000000|2025-05-14 12:50:00|5949.2|5947.4|5944.1|5942.3|5949.2|5947.4|5944|5942.2|190
1747227300000|2025-05-14 12:55:00|5944.2|5942.4|5943.7|5941.9|5946|5943.3|5943|5941.2|193
1747227600000|2025-05-14 13:00:00|5943.8|5942|5940.1|5938.3|5944|5942.2|5940|5938.2|215
1747227900000|2025-05-14 13:05:00|5940.2|5938.4|5940.1|5938.3|5941.7|5939.9|5938.2|5935.8|182
1747228200000|2025-05-14 13:10:00|5939.9|5938.1|5937.2|5935.4|5940.1|5938.3|5936.5|5934.7|188
1747228500000|2025-05-14 13:15:00|5937.3|5935.5|5938.7|5936.9|5939.3|5937.4|5935.2|5932.9|208
1747228800000|2025-05-14 13:20:00|5938.9|5937.1|5941.6|5939.8|5941.7|5939.9|5938.9|5937.1|204
1747229100000|2025-05-14 13:25:00|5941.5|5939.7|5939.2|5937.4|5942.7|5940.3|5938.8|5937|171
1747229400000|2025-05-14 13:30:00|5939.3|5937.5|5939.2|5937.4|5942.7|5940.8|5937.7|5935.7|257
1747229700000|2025-05-14 13:35:00|5939|5937.2|5939.6|5937.8|5942.6|5940.2|5937.9|5936.1|224
1747230000000|2025-05-14 13:40:00|5940.4|5938.6|5939.1|5937.3|5941.3|5939.2|5938.2|5936.4|248
1747230300000|2025-05-14 13:45:00|5939.2|5937.4|5940.8|5937.8|5942.2|5939.8|5938.9|5935.9|227
1747230600000|2025-05-14 13:50:00|5940.9|5937.9|5941.8|5940|5943|5941.2|5940.2|5937.9|231
1747230900000|2025-05-14 13:55:00|5941.9|5940.1|5937.6|5935.8|5942.2|5940.4|5934.7|5932.9|252
1747231200000|2025-05-14 14:00:00|5937.5|5935.7|5932.2|5930.4|5937.5|5935.7|5931.5|5929.7|274
1747231500000|2025-05-14 14:05:00|5932.3|5930.5|5934|5932.2|5937.1|5935.3|5932.2|5930.4|237
1747231800000|2025-05-14 14:10:00|5934.1|5932.3|5933.7|5931.9|5936.2|5934.4|5932.7|5930.9|169
1747232100000|2025-05-14 14:15:00|5933.6|5931.8|5927.7|5925.9|5934.7|5932.9|5927.4|5924.9|287
1747232400000|2025-05-14 14:20:00|5927.9|5926.1|5925.8|5924|5929.9|5928.1|5925.7|5923.9|222
1747232700000|2025-05-14 14:25:00|5925.9|5924.1|5929.9|5928.1|5930.4|5928.6|5925.9|5924.1|181
1747233000000|2025-05-14 14:30:00|5930.1|5928.3|5924.8|5923|5930.4|5928.6|5923.7|5921.8|218
1747233300000|2025-05-14 14:35:00|5924.9|5923.1|5925.6|5923.8|5926.2|5924.4|5923.2|5921.4|207
1747233600000|2025-05-14 14:40:00|5925.4|5923.6|5928.7|5926.9|5929.5|5927.7|5924.7|5922.9|203
1747233900000|2025-05-14 14:45:00|5928.6|5926.8|5934.7|5932.9|5934.8|5933|5928.3|5926.5|183
1747234200000|2025-05-14 14:50:00|5934.8|5933|5932.5|5930.7|5935.2|5933.4|5929.6|5927.8|271
1747234500000|2025-05-14 14:55:00|5932.4|5930.6|5928|5926.2|5932.6|5930.8|5927.8|5926|399
1747234800000|2025-05-14 15:00:00|5928.9|5925.1|5918|5916.2|5928.9|5925.5|5917.2|5915.4|450
1747235100000|2025-05-14 15:05:00|5918.2|5916.4|5917.9|5914.9|5921.2|5918.7|5916.3|5914.3|268
1747235400000|2025-05-14 15:10:00|5917.7|5914.7|5914.1|5912.3|5917.9|5914.9|5913.6|5911.8|266
1747235700000|2025-05-14 15:15:00|5914.2|5912.4|5913.3|5911.5|5914.6|5912.8|5911.5|5908.8|234
1747236000000|2025-05-14 15:20:00|5913.1|5911.3|5913.8|5912|5918|5915.5|5912.1|5910.3|226
1747236300000|2025-05-14 15:25:00|5913.7|5911.9|5917.7|5915.9|5918.1|5916.3|5913.3|5911.3|195
1747236600000|2025-05-14 15:30:00|5917.6|5915.8|5915.5|5913.7|5918.7|5916.9|5915.4|5913.6|163
1747236900000|2025-05-14 15:35:00|5915.3|5913.5|5913|5911.2|5915.3|5913.5|5912.6|5910.8|144
1747237200000|2025-05-14 15:40:00|5913.2|5911.4|5912.6|5910.8|5914.5|5912.7|5911.4|5909.6|177
1747237500000|2025-05-14 15:45:00|5912.7|5910.9|5912.5|5910.7|5914|5912.2|5911.6|5909.8|154
1747237800000|2025-05-14 15:50:00|5912.4|5910.6|5915.1|5913.3|5915.4|5913.6|5912.2|5910.4|123
1747238100000|2025-05-14 15:55:00|5915.2|5913.4|5916.7|5914.9|5917.1|5915|5914.1|5912.2|141
1747238400000|2025-05-14 16:00:00|5916.8|5915|5918.5|5916.7|5918.7|5916.7|5915.9|5914.1|139
1747238700000|2025-05-14 16:05:00|5918.6|5916.8|5918.9|5917.1|5920.8|5919|5917.8|5916|128
1747239000000|2025-05-14 16:10:00|5919.1|5917.3|5915.1|5913.3|5919.2|5917.4|5914.8|5912.3|121
1747239300000|2025-05-14 16:15:00|5915|5913.2|5913.4|5911.6|5915.3|5913.5|5913.1|5911.1|112
1747239600000|2025-05-14 16:20:00|5913.5|5911.7|5914.5|5912.7|5915.7|5913.9|5913.5|5911.7|103
1747239900000|2025-05-14 16:25:00|5914.4|5912.6|5913.3|5911.5|5914.4|5912.6|5911|5909.2|96
1747240200000|2025-05-14 16:30:00|5913.5|5911.7|5915.1|5913.3|5915.1|5913.3|5912.4|5910.6|93
1747240500000|2025-05-14 16:35:00|5915.2|5913.4|5913.3|5911.5|5916.2|5913.9|5913.1|5911.3|86
1747240800000|2025-05-14 16:40:00|5913.5|5911.7|5905|5902|5913.7|5911.9|5899.7|5896.7|580
1747241100000|2025-05-14 16:45:00|5904.8|5901.8|5907.2|5904.2|5908.1|5905.1|5904.1|5901.1|259
1747241400000|2025-05-14 16:50:00|5907.1|5904.1|5907.6|5905.8|5908.2|5906|5905.5|5902.5|182
1747241700000|2025-05-14 16:55:00|5907.7|5905.9|5907.1|5905.3|5908.7|5906.8|5904.7|5902.9|156
1747242000000|2025-05-14 17:00:00|5907|5905.2|5908|5906.2|5909.7|5907.9|5907|5904.3|155
1747242300000|2025-05-14 17:05:00|5908.1|5906.3|5906.1|5904.3|5909.1|5907.3|5906.1|5904.3|93
1747242600000|2025-05-14 17:10:00|5906.3|5904.5|5907.7|5905.9|5907.7|5905.9|5904.8|5903|104
1747242900000|2025-05-14 17:15:00|5907.8|5906|5906.9|5905.1|5908.6|5906.8|5906.9|5905.1|142
1747243200000|2025-05-14 17:20:00|5906.7|5904.9|5908.6|5906.8|5909.3|5907|5906.6|5904.8|152
1747243500000|2025-05-14 17:25:00|5908.7|5906.9|5909.9|5908.1|5910.8|5908.4|5908.7|5906.3|79
1747243800000|2025-05-14 17:30:00|5910.1|5908.3|5909.7|5907.9|5912.2|5909.5|5909.6|5907.8|83
1747244100000|2025-05-14 17:35:00|5909.5|5907.7|5908.3|5906.5|5909.6|5907.8|5907.2|5904.7|95
1747244400000|2025-05-14 17:40:00|5908.2|5906.4|5909.2|5907.4|5909.8|5908|5908|5906.2|76
1747244700000|2025-05-14 17:45:00|5909.1|5907.3|5906.4|5904.6|5909.1|5907.3|5906.2|5904.4|91
1747245000000|2025-05-14 17:50:00|5906.6|5904.8|5908.2|5906.4|5909|5907.2|5906.6|5904.8|75
1747245300000|2025-05-14 17:55:00|5908.3|5906.5|5910|5908.2|5910.7|5908.8|5908.3|5906.5|58
1747245600000|2025-05-14 18:00:00|5910.1|5908.3|5903.5|5901.7|5910.8|5909|5903.2|5901.4|112
1747245900000|2025-05-14 18:05:00|5903.4|5901.6|5902.3|5900.5|5906.1|5904.3|5902.3|5900.5|86
1747246200000|2025-05-14 18:10:00|5902.5|5900.7|5898.4|5896.6|5902.9|5901.1|5898.4|5896.6|129
1747246500000|2025-05-14 18:15:00|5897.6|5895.8|5900.3|5898.5|5900.7|5898.9|5897.6|5895.8|155
1747246800000|2025-05-14 18:20:00|5900.2|5898.4|5900.1|5898.3|5901.6|5899.8|5900.1|5898.3|88
1747247100000|2025-05-14 18:25:00|5899.9|5898.1|5898|5896.2|5900.3|5898.1|5897.7|5895.9|90
1747247400000|2025-05-14 18:30:00|5898.1|5896.3|5900.7|5898.9|5900.7|5898.9|5897.7|5895.9|97
1747247700000|2025-05-14 18:35:00|5900.9|5899.1|5900.1|5898.3|5901.5|5899.4|5899.7|5897.9|84
1747248000000|2025-05-14 18:40:00|5900.3|5898.5|5903.4|5901.6|5903.7|5901.9|5900.3|5898.2|89
1747248300000|2025-05-14 18:45:00|5903.3|5901.5|5903.8|5902|5904.1|5902.3|5902.8|5900.8|44
1747248600000|2025-05-14 18:50:00|5903.7|5901.9|5901.7|5899.9|5903.8|5901.9|5901.7|5899.8|59
1747248900000|2025-05-14 18:55:00|5901.8|5900|5899.6|5896.6|5901.9|5900.1|5898.1|5896.3|98
1747249200000|2025-05-14 19:00:00|5899.5|5896.5|5895.6|5893.8|5899.9|5897.6|5895.3|5893.5|152
1747249500000|2025-05-14 19:05:00|5895.5|5893.7|5896.5|5894.7|5897.3|5895.5|5894.3|5892.5|111
1747249800000|2025-05-14 19:10:00|5897.1|5894.1|5896.7|5894.9|5898.6|5896.8|5896.6|5894.1|69
1747250100000|2025-05-14 19:15:00|5896.6|5894.8|5898.2|5896.4|5899.9|5896.9|5896.6|5894.8|80
1747250400000|2025-05-14 19:20:00|5898|5896.2|5897.8|5896|5898.7|5896.9|5897.1|5895.3|67
1747250700000|2025-05-14 19:25:00|5897.7|5895.9|5899.4|5897.6|5899.6|5897.8|5897.4|5895.4|62
1747251000000|2025-05-14 19:30:00|5899.3|5897.5|5898.5|5896.7|5899.5|5897.7|5898|5896.2|75
1747251300000|2025-05-14 19:35:00|5898.6|5896.8|5898.5|5895.5|5899.2|5897.4|5897.3|5895.3|71
1747251600000|2025-05-14 19:40:00|5897.9|5896.1|5897.8|5896|5899.7|5897.5|5897.7|5895.9|68
1747251900000|2025-05-14 19:45:00|5898.4|5895.4|5897.7|5895.9|5898.4|5896.6|5897.2|5895.2|42
1747252200000|2025-05-14 19:50:00|5897.8|5896|5898|5896.2|5899.5|5896.9|5897.6|5895.1|93
1747252500000|2025-05-14 19:55:00|5898.1|5896.3|5898.1|5896.3|5899|5897.2|5897.3|5895.5|86
1747252800000|2025-05-14 20:00:00|5898.3|5896.5|5896.2|5894.4|5898.5|5896.7|5895.8|5893.5|61
1747253100000|2025-05-14 20:05:00|5896.1|5894.3|5896.2|5894.4|5897.5|5894.9|5895.6|5893.4|54
1747253400000|2025-05-14 20:10:00|5896.3|5894.5|5897.7|5895.9|5897.7|5895.9|5896.3|5894.4|35
1747253700000|2025-05-14 20:15:00|5897.5|5895.7|5897.2|5895.4|5898|5895.7|5896.3|5894.1|33
1747254000000|2025-05-14 20:20:00|5897|5895.2|5897.4|5895.6|5898.1|5896.1|5896.6|5893.6|36
1747254300000|2025-05-14 20:25:00|5898.5|5894.5|5897.3|5895.5|5899.1|5896.2|5897.2|5894.4|33
1747254600000|2025-05-14 20:30:00|5897.4|5895.6|5898.9|5895.9|5899.1|5896.4|5897.1|5894.4|29
1747254900000|2025-05-14 20:35:00|5899.3|5895.3|5898.9|5897.1|5899.9|5897.4|5898.3|5895.3|49
1747255200000|2025-05-14 20:40:00|5899.6|5897.8|5900.8|5897.8|5901.6|5898.9|5899.1|5896.2|55
1747255500000|2025-05-14 20:45:00|5901.1|5898.1|5899.9|5896.9|5901.4|5898.9|5899.7|5896.7|27
1747255800000|2025-05-14 20:50:00|5900|5897|5900.1|5896.1|5900.6|5897.6|5898.9|5895.7|55
1747256100000|2025-05-14 20:55:00|5901|5895.2|5901.5|5896.7|5901.6|5896.7|5900.4|5895.1|62
1747256400000|2025-05-14 21:00:00|5906.3|5900.5|5906.3|5900.5|5906.3|5900.5|5906.3|5900.5|1
1747257300000|2025-05-14 21:15:00|5913.1|5907.3|5907.4|5901.6|5914.1|5908.3|5902.3|5896.5|138
1747257600000|2025-05-14 21:20:00|5906.5|5900.7|5908.2|5902.4|5909.6|5903.8|5901|5895.2|143
1747257900000|2025-05-14 21:25:00|5909.1|5903.3|5897.1|5891.3|5909.5|5903.7|5894.5|5888.7|80
1747258200000|2025-05-14 21:30:00|5896.3|5890.5|5909.8|5904|5912.2|5906.4|5896.3|5890.5|347
1747258500000|2025-05-14 21:35:00|5910|5904.2|5904.4|5898.6|5911.5|5905.7|5903.4|5897.6|152
1747258800000|2025-05-14 21:40:00|5904.3|5898.5|5907|5901.2|5907.4|5901.6|5903.7|5897.9|210
1747259100000|2025-05-14 21:45:00|5907.1|5901.3|5905.9|5900.1|5910.5|5904.7|5905.2|5899.4|178
1747259400000|2025-05-14 21:50:00|5906|5900.2|5904.2|5898.4|5906.2|5900.4|5903.7|5897.9|293
1747259700000|2025-05-14 21:55:00|5904|5898.2|5903.8|5898|5904.7|5898.9|5903.4|5897.6|155
1747260000000|2025-05-14 22:00:00|5903.3|5897.5|5903|5897.5|5903.6|5897.8|5901|5895.2|89
1747260300000|2025-05-14 22:05:00|5902.1|5898.4|5902.3|5899.3|5904.1|5900.5|5901.9|5898.4|82
1747260600000|2025-05-14 22:10:00|5902.6|5899.6|5902.2|5899.2|5903.5|5900.5|5902.2|5899.2|32
1747260900000|2025-05-14 22:15:00|5902.3|5898.9|5901.6|5898.6|5902.5|5899.5|5901.4|5898.3|44
1747261200000|2025-05-14 22:20:00|5901.3|5898.3|5902.1|5899.1|5902.4|5899.2|5901.3|5898|23
1747261500000|2025-05-14 22:25:00|5902.2|5898.8|5902.2|5899.2|5903.6|5900.6|5902.1|5898.8|30
1747261800000|2025-05-14 22:30:00|5902.1|5899.1|5902.1|5899.1|5902.3|5899.3|5900.2|5896.8|46
1747262100000|2025-05-14 22:35:00|5902.3|5898.6|5903|5900|5903.2|5900|5901.9|5898.6|33
1747262400000|2025-05-14 22:40:00|5902.8|5899.8|5902.2|5899.2|5902.8|5899.8|5902.2|5898.8|27
1747262700000|2025-05-14 22:45:00|5903|5900|5900.3|5896.8|5903|5900|5900.1|5896.8|34
1747263000000|2025-05-14 22:50:00|5900.1|5896.7|5899.4|5896.4|5900.2|5896.9|5898.8|5895.8|43
1747263300000|2025-05-14 22:55:00|5899.3|5896.3|5899.9|5896.9|5899.9|5896.9|5899.3|5896|24
1747263600000|2025-05-14 23:00:00|5900|5896.6|5897.7|5895.9|5900.3|5897.6|5897.7|5895.8|51
1747263900000|2025-05-14 23:05:00|5897.6|5895.8|5896.8|5895|5899.7|5897.9|5896.8|5894.1|56
1747264200000|2025-05-14 23:10:00|5896.9|5895.1|5898.6|5896.8|5899.9|5898.1|5896.9|5894.2|48
1747264500000|2025-05-14 23:15:00|5898.7|5896.9|5897.7|5895.9|5900.4|5897.4|5897.5|5895.7|42
1747264800000|2025-05-14 23:20:00|5897.8|5896|5897.9|5896.1|5899.3|5896.6|5897.7|5895.1|58
1747265100000|2025-05-14 23:25:00|5897.8|5896|5894.8|5893|5898.1|5896.3|5894.8|5893|43
1747265400000|2025-05-14 23:30:00|5894.7|5892.9|5895.6|5893.8|5897.3|5895.5|5892.8|5891|71
1747265700000|2025-05-14 23:35:00|5895.7|5893.9|5896.8|5895|5898.1|5895.3|5895.6|5893.4|57
1747266000000|2025-05-14 23:40:00|5896.9|5895.1|5896.9|5895.1|5898|5896.2|5896.3|5893.6|54
1747266300000|2025-05-14 23:45:00|5897.1|5895.3|5895.1|5893.3|5897.1|5895.3|5893.2|5891.4|101
1747266600000|2025-05-14 23:50:00|5895.2|5893.4|5895.6|5893.8|5897.1|5894.8|5895.2|5892.5|68
1747266900000|2025-05-14 23:55:00|5895.5|5893.7|5897.5|5895.7|5897.7|5895.9|5894.8|5893|113
1747267200000|2025-05-15 00:00:00|5897.6|5895.8|5896.3|5894.5|5898|5896.2|5893.7|5891.9|150
1747267500000|2025-05-15 00:05:00|5896.5|5894.7|5896.7|5894.9|5897|5895.2|5895.3|5893.5|73
1747267800000|2025-05-15 00:10:00|5896.8|5895|5897|5895.2|5898.7|5896.9|5896.3|5894.5|97
1747268100000|2025-05-15 00:15:00|5897.1|5895.3|5899.7|5897.9|5900.1|5898.3|5895.5|5893.7|104
1747268400000|2025-05-15 00:20:00|5899.8|5898|5899.1|5897.3|5900.4|5898.6|5898.3|5896.5|102
1747268700000|2025-05-15 00:25:00|5898.9|5897.1|5900.4|5898.6|5902.6|5900.8|5898.5|5896.7|78
1747269000000|2025-05-15 00:30:00|5900.5|5898.7|5900.9|5897.9|5903|5901.2|5899.4|5897.6|155
1747269300000|2025-05-15 00:35:00|5901|5898|5902|5900.2|5902.8|5901|5898.9|5897.1|122
1747269600000|2025-05-15 00:40:00|5902.2|5900.4|5901.5|5899.7|5903.1|5900.8|5899.3|5897.4|117
1747269900000|2025-05-15 00:45:00|5901.4|5899.6|5900.2|5898.4|5901.8|5900|5900.2|5898.4|94
1747270200000|2025-05-15 00:50:00|5900.1|5898.3|5900.9|5899.1|5903.6|5901.8|5899.3|5897.5|157
1747270500000|2025-05-15 00:55:00|5900.8|5899|5900.2|5898.4|5902.2|5900.4|5899.9|5898.1|148
1747270800000|2025-05-15 01:00:00|5900|5898.2|5909.4|5906.4|5909.4|5906.9|5900|5898.2|192
1747271100000|2025-05-15 01:05:00|5908.7|5906.9|5903.8|5902|5908.7|5906.9|5902.4|5900.1|167
1747271400000|2025-05-15 01:10:00|5904.2|5902.4|5906.9|5905.1|5906.9|5905.1|5903.8|5902|117
1747271700000|2025-05-15 01:15:00|5907|5905.2|5907.1|5905.3|5909.3|5907.1|5906.4|5903.9|157
1747272000000|2025-05-15 01:20:00|5906.9|5905.1|5909.3|5907.5|5910|5907.7|5905.5|5902.6|142
1747272300000|2025-05-15 01:25:00|5909.5|5907.7|5908.7|5905|5911.6|5909.1|5906.8|5904.6|125
1747272600000|2025-05-15 01:30:00|5909.1|5905.4|5909.1|5907.3|5918.2|5914.2|5906.6|5904.5|351
1747272900000|2025-05-15 01:35:00|5909|5907.2|5911.6|5909.8|5911.6|5909.8|5904.8|5902.5|257
1747273200000|2025-05-15 01:40:00|5911.5|5909.7|5907.9|5906.1|5912.3|5910.5|5906.8|5905|185
1747273500000|2025-05-15 01:45:00|5908|5906.2|5905|5903.2|5909.7|5907.9|5904.6|5902.8|171
1747273800000|2025-05-15 01:50:00|5904.9|5903.1|5907|5905.2|5909.6|5907.3|5904.8|5903|175
1747274100000|2025-05-15 01:55:00|5906.9|5905.1|5906.3|5904.5|5907.3|5905.5|5904.3|5902.5|171
1747274400000|2025-05-15 02:00:00|5906.2|5904.4|5901.9|5900.1|5907|5905.2|5901.2|5899.4|164
1747274700000|2025-05-15 02:05:00|5901.8|5900|5906.7|5904.9|5907|5904.9|5901.8|5900|125
1747275000000|2025-05-15 02:10:00|5906.9|5905.1|5907|5905.2|5909.2|5907.4|5906.1|5904.2|153
1747275300000|2025-05-15 02:15:00|5906.9|5905.1|5905.4|5903.6|5906.9|5905.1|5903|5901|137
1747275600000|2025-05-15 02:20:00|5905.5|5903.7|5903.4|5901.6|5905.5|5903.7|5901.5|5899.7|151
1747275900000|2025-05-15 02:25:00|5903.3|5901.5|5905.5|5903.7|5906|5903.7|5901.3|5899.5|122
1747276200000|2025-05-15 02:30:00|5905.7|5903.9|5906.2|5904.4|5907|5904.7|5903.9|5902.1|126
1747276500000|2025-05-15 02:35:00|5906.3|5904.5|5907.3|5905.5|5907.4|5905.6|5905|5903.2|103
1747276800000|2025-05-15 02:40:00|5907.4|5905.6|5907.4|5905.6|5909.1|5907|5907|5905|142
1747277100000|2025-05-15 02:45:00|5907.3|5905.5|5907.3|5905.5|5909.7|5907.9|5907|5904.8|122
1747277400000|2025-05-15 02:50:00|5907.4|5905.6|5906.5|5904.7|5907.9|5905.9|5905.1|5902.5|144
1747277700000|2025-05-15 02:55:00|5906.4|5904.6|5907.8|5906|5909.2|5907.4|5906.3|5904.5|149
1747278000000|2025-05-15 03:00:00|5907.7|5905.9|5906.9|5905.1|5909.9|5908|5906.1|5904.3|140
1747278300000|2025-05-15 03:05:00|5906.6|5904.8|5908.8|5907|5909.3|5907.2|5906.3|5904.2|123
1747278600000|2025-05-15 03:10:00|5908.9|5907.1|5907.6|5905.8|5910.1|5908.1|5907.4|5905.1|105
1747278900000|2025-05-15 03:15:00|5907.7|5905.9|5907.5|5905.7|5908.8|5907|5907|5904.8|107
1747279200000|2025-05-15 03:20:00|5907.4|5905.6|5908.9|5907.1|5909.4|5907.6|5907.1|5905.3|84
1747279500000|2025-05-15 03:25:00|5908.8|5907|5910.9|5909.1|5911.2|5909.1|5908|5905.6|127
1747279800000|2025-05-15 03:30:00|5911|5909.2|5908|5906.2|5911.1|5909.3|5907.9|5905.2|105
1747280100000|2025-05-15 03:35:00|5907.9|5906.1|5908.3|5906.5|5910|5907.9|5907.6|5905.8|112
1747280400000|2025-05-15 03:40:00|5908.4|5906.6|5907.4|5905.6|5908.4|5906.6|5906.4|5904.6|73
1747280700000|2025-05-15 03:45:00|5907.5|5905.7|5907.5|5905.7|5908.5|5906.6|5907.3|5905.1|76
1747281000000|2025-05-15 03:50:00|5907.6|5905.8|5907.2|5905.4|5909.7|5907.2|5907.2|5904.5|63
1747281300000|2025-05-15 03:55:00|5907|5905.2|5906.2|5904.4|5907.2|5905.4|5905.2|5902.4|78
1747281600000|2025-05-15 04:00:00|5906.3|5904.5|5908.1|5906.3|5908.9|5907.1|5905.9|5904.1|81
1747281900000|2025-05-15 04:05:00|5907.5|5905.7|5906.3|5904.5|5907.5|5905.7|5906|5904.2|66
1747282200000|2025-05-15 04:10:00|5906.1|5904.3|5906.2|5904.4|5908|5905.3|5905.9|5904.1|61
1747282500000|2025-05-15 04:15:00|5906.1|5904.3|5903.7|5901.9|5906.6|5904.5|5903.2|5900.9|93
1747282800000|2025-05-15 04:20:00|5903.5|5901.7|5905|5903.2|5905.7|5903.9|5902.3|5899.9|72
1747283100000|2025-05-15 04:25:00|5904.9|5903.1|5901.7|5899.9|5905.2|5903.2|5901.5|5899.7|64
1747283400000|2025-05-15 04:30:00|5901.5|5899.7|5898.4|5895.4|5901.5|5899.7|5897.3|5894.9|82
1747283700000|2025-05-15 04:35:00|5897.8|5896|5895.7|5893.9|5898.8|5896.3|5895.7|5892.5|83
1747284000000|2025-05-15 04:40:00|5895.9|5894.1|5895.3|5893.5|5896.3|5894.5|5894.1|5891.9|112
1747284300000|2025-05-15 04:45:00|5895.5|5893.7|5894|5892.2|5897|5894.9|5893.2|5891.2|94
1747284600000|2025-05-15 04:50:00|5893.9|5892.1|5894.3|5892.5|5895.3|5893.5|5893.2|5891.4|73
1747284900000|2025-05-15 04:55:00|5894.6|5892.8|5893.3|5891.5|5895.7|5893.9|5893.2|5891.4|85
1747285200000|2025-05-15 05:00:00|5893.5|5891.7|5897.7|5895.9|5898|5895.9|5891.9|5890.1|111
1747285500000|2025-05-15 05:05:00|5897.8|5896|5894.5|5892.7|5899.3|5897.5|5893.3|5891.5|133
1747285800000|2025-05-15 05:10:00|5894.7|5892.9|5895.3|5893.5|5896.3|5894.4|5893.4|5891.3|152
1747286100000|2025-05-15 05:15:00|5895.4|5893.6|5893.9|5892.1|5896.8|5894.5|5893|5890.6|70
1747286400000|2025-05-15 05:20:00|5894.1|5892.3|5891.3|5889.5|5895.9|5893.2|5890.9|5889|173
1747286700000|2025-05-15 05:25:00|5891.5|5889.7|5890.1|5888.3|5892.1|5890.3|5888.4|5886.4|132
1747287000000|2025-05-15 05:30:00|5890.2|5888.4|5888.4|5886.6|5890.8|5889|5887.8|5886|118
1747287300000|2025-05-15 05:35:00|5888.5|5886.7|5887.8|5886|5890.5|5888.7|5887.2|5885.4|101
1747287600000|2025-05-15 05:40:00|5888|5886.2|5888|5886.2|5888.2|5886.4|5883.7|5881.9|124
1747287900000|2025-05-15 05:45:00|5887.9|5886.1|5890.2|5888.4|5890.5|5888.4|5886.5|5884.7|117
1747288200000|2025-05-15 05:50:00|5890.1|5888.3|5892|5890.2|5892.7|5890.9|5889.7|5887.9|119
1747288500000|2025-05-15 05:55:00|5892.1|5890.3|5895.7|5893.9|5896.1|5894.2|5892.1|5889.9|144
1747288800000|2025-05-15 06:00:00|5895.5|5893.7|5897.3|5895.5|5898.3|5896|5894.3|5892.5|151
1747289100000|2025-05-15 06:05:00|5897.5|5895.7|5899|5897.2|5901.4|5898.8|5897.1|5895.3|180
1747289400000|2025-05-15 06:10:00|5899.2|5897.4|5900.8|5899|5904|5901.8|5897.8|5896|135
1747289700000|2025-05-15 06:15:00|5901|5899.2|5903.9|5899.9|5904.5|5901.2|5899|5897.2|155
1747290000000|2025-05-15 06:20:00|5904|5900|5908.8|5907|5910.5|5908.7|5904|5900|229
1747290300000|2025-05-15 06:25:00|5908.7|5906.9|5907.3|5905.5|5910.6|5908.8|5906.8|5905|206
1747290600000|2025-05-15 06:30:00|5907.2|5905.4|5906.4|5904.6|5907.2|5905.4|5903.6|5901.6|201
1747290900000|2025-05-15 06:35:00|5906.5|5904.7|5908.2|5906.4|5909.5|5907.2|5905.5|5903.7|144
1747291200000|2025-05-15 06:40:00|5908.1|5906.3|5906.2|5903.2|5908.7|5906.9|5904.7|5902.4|189
1747291500000|2025-05-15 06:45:00|5905.5|5903.7|5909.7|5907.9|5909.7|5907.9|5904.8|5902.5|250
1747291800000|2025-05-15 06:50:00|5909.6|5907.8|5908.1|5906.3|5910.8|5908.1|5906.8|5905|194
1747292100000|2025-05-15 06:55:00|5908.2|5906.4|5910.8|5909|5911.9|5909.3|5908.2|5906.1|255
1747292400000|2025-05-15 07:00:00|5910.9|5909.1|5903.1|5901.3|5911.6|5909.7|5902.8|5900.5|303
1747292700000|2025-05-15 07:05:00|5902.9|5901.1|5905.9|5904.1|5906.7|5904.9|5902.2|5899.7|190
1747293000000|2025-05-15 07:10:00|5905.8|5904|5905.1|5903.3|5905.8|5904|5902.3|5900.5|186
1747293300000|2025-05-15 07:15:00|5905|5903.2|5906|5904.2|5906.1|5904.3|5901.9|5900.1|161
1747293600000|2025-05-15 07:20:00|5905.8|5904|5900.5|5898.7|5906.3|5904.5|5900.1|5898.3|152
1747293900000|2025-05-15 07:25:00|5900.4|5898.6|5901.6|5898.6|5901.8|5898.8|5895.8|5893.9|196
1747294200000|2025-05-15 07:30:00|5901.5|5898.5|5900.3|5898.5|5903.5|5901.1|5899.9|5897|148
1747294500000|2025-05-15 07:35:00|5900.2|5898.4|5900.1|5897.1|5901.2|5899.4|5897.3|5895.5|126
1747294800000|2025-05-15 07:40:00|5899.5|5897.7|5894.1|5892.3|5899.6|5897.8|5894|5892.2|128
1747295100000|2025-05-15 07:45:00|5894.2|5892.4|5891.3|5889.5|5894.2|5892.4|5887.2|5885.4|201
1747295400000|2025-05-15 07:50:00|5891.4|5889.6|5891.9|5890.1|5892.3|5890.5|5889.5|5887.7|158
1747295700000|2025-05-15 07:55:00|5891.8|5890|5888.7|5886.9|5891.8|5890|5888.6|5886.8|157
1747296000000|2025-05-15 08:00:00|5888.6|5886.8|5892.8|5891|5892.8|5891|5886.4|5884.6|216
1747296300000|2025-05-15 08:05:00|5892.7|5890.9|5891.5|5889.7|5894.4|5892.6|5891.5|5889.6|155
1747296600000|2025-05-15 08:10:00|5891.6|5889.8|5892.8|5891|5892.8|5891|5889.3|5887.5|151
1747296900000|2025-05-15 08:15:00|5892.7|5890.9|5891.7|5889.9|5894.1|5891.8|5890.3|5888.5|147
1747297200000|2025-05-15 08:20:00|5891.6|5889.8|5892.6|5890.8|5893.2|5891|5891.4|5889.3|128
1747297500000|2025-05-15 08:25:00|5892.7|5890.9|5890.8|5889|5892.7|5890.9|5889.8|5888|134
1747297800000|2025-05-15 08:30:00|5890.7|5888.9|5893.3|5890.3|5893.4|5890.8|5889|5887.2|109
1747298100000|2025-05-15 08:35:00|5892.6|5890.8|5894.6|5892.8|5895.1|5892.8|5892|5890.2|153
1747298400000|2025-05-15 08:40:00|5894.5|5892.7|5894.3|5891.3|5896.9|5894.4|5893.3|5891.3|121
1747298700000|2025-05-15 08:45:00|5894.4|5891.4|5891|5889.2|5894.8|5891.8|5890.8|5889|138
1747299000000|2025-05-15 08:50:00|5890.9|5889.1|5891.5|5888.5|5893.4|5891.1|5890.7|5888.3|144
1747299300000|2025-05-15 08:55:00|5891.3|5888.3|5893.1|5890.1|5893.8|5890.8|5890.7|5887.7|94
1747299600000|2025-05-15 09:00:00|5893|5890|5889.1|5887.3|5893|5890.7|5888.6|5886.8|142
1747299900000|2025-05-15 09:05:00|5889.2|5887.4|5891.2|5889.4|5891.8|5890|5888.2|5886.4|116
1747300200000|2025-05-15 09:10:00|5891|5889.2|5891.3|5889.5|5893|5890.6|5890.9|5889.1|112
1747300500000|2025-05-15 09:15:00|5891.2|5889.4|5889.6|5887.8|5893.1|5890.7|5889.6|5887.8|107
1747300800000|2025-05-15 09:20:00|5889.7|5887.9|5892.8|5891|5892.9|5891.1|5887.9|5886.1|107
1747301100000|2025-05-15 09:25:00|5892.7|5890.9|5888.8|5887|5892.7|5890.9|5888.8|5887|103
1747301400000|2025-05-15 09:30:00|5888.9|5887.1|5891.4|5889.6|5892.1|5889.9|5888.3|5886.5|117
1747301700000|2025-05-15 09:35:00|5891.3|5889.5|5889.1|5887.3|5893.1|5890.7|5889|5887.2|133
1747302000000|2025-05-15 09:40:00|5889|5887.2|5889|5887.2|5890.3|5888.5|5887.9|5886.1|96
1747302300000|2025-05-15 09:45:00|5888.8|5887|5889.2|5887.4|5889.8|5888|5887.8|5886|79
1747302600000|2025-05-15 09:50:00|5889.3|5887.5|5887.3|5885.5|5889.5|5887.7|5887.3|5885.5|80
1747302900000|2025-05-15 09:55:00|5887.4|5885.6|5886.1|5884.3|5888.4|5886.6|5885.9|5884.1|78
1747303200000|2025-05-15 10:00:00|5886.2|5884.4|5884.7|5882.9|5886.7|5884.9|5882.6|5880.8|118
1747303500000|2025-05-15 10:05:00|5884.6|5882.8|5885.9|5884.1|5886|5884.2|5884.6|5882.8|102
1747303800000|2025-05-15 10:10:00|5886.1|5884.3|5885.4|5883.6|5886.5|5884.7|5883.7|5881.9|94
1747304100000|2025-05-15 10:15:00|5885.5|5883.7|5886.4|5884.6|5887.3|5885.5|5884.8|5883|130
1747304400000|2025-05-15 10:20:00|5886.6|5884.8|5883.3|5881.5|5886.8|5885|5883|5881.2|82
1747304700000|2025-05-15 10:25:00|5883.2|5881.4|5881.2|5879.4|5883.3|5881.5|5880.2|5878.4|126
1747305000000|2025-05-15 10:30:00|5881.3|5879.5|5882.6|5880.8|5884.7|5882.9|5881.3|5879.5|114
1747305300000|2025-05-15 10:35:00|5882.7|5880.9|5884.2|5881.2|5885.3|5883.5|5882|5880.2|109
1747305600000|2025-05-15 10:40:00|5884.3|5881.3|5883.7|5881.9|5884.3|5882|5882.2|5880.1|63
1747305900000|2025-05-15 10:45:00|5883.6|5881.8|5880.5|5878.7|5883.6|5881.8|5879.8|5878|69
1747306200000|2025-05-15 10:50:00|5880.6|5878.8|5879.8|5878|5880.6|5878.8|5877.5|5875.7|119
1747306500000|2025-05-15 10:55:00|5879.7|5877.9|5879.5|5877.7|5880.1|5878.1|5877.9|5876.1|117
1747306800000|2025-05-15 11:00:00|5879.6|5877.8|5880.8|5877.8|5883.4|5880.4|5878|5876.2|139
1747307100000|2025-05-15 11:05:00|5880.7|5877.7|5877|5875.2|5880.7|5877.7|5876.5|5874.4|142
1747307400000|2025-05-15 11:10:00|5876.9|5875.1|5879|5877.2|5879.8|5877.3|5876.6|5874.8|108
1747307700000|2025-05-15 11:15:00|5879.1|5877.3|5874.2|5872.4|5879.6|5877.8|5874.2|5871.2|111
1747308000000|2025-05-15 11:20:00|5874|5872.2|5876.1|5874.3|5876.7|5874.9|5871.8|5869.5|127
1747308300000|2025-05-15 11:25:00|5876.2|5874.4|5878.5|5875.5|5878.6|5876.2|5876|5874.2|97
1747308600000|2025-05-15 11:30:00|5877.9|5876.1|5875.5|5872.5|5879.8|5878|5874.7|5872.5|123
1747308900000|2025-05-15 11:35:00|5875.4|5872.4|5874.3|5872.5|5879.5|5877.7|5873.7|5871.9|138
1747309200000|2025-05-15 11:40:00|5874.2|5872.4|5875.8|5874|5876.5|5874.5|5874.2|5872.4|98
1747309500000|2025-05-15 11:45:00|5875.9|5874.1|5875.3|5873.5|5877.9|5875.9|5875.3|5873.5|136
1747309800000|2025-05-15 11:50:00|5875.2|5873.4|5876.5|5874.7|5877.4|5875.1|5874.3|5872.5|160
1747310100000|2025-05-15 11:55:00|5876.6|5874.8|5875.2|5873.4|5877.1|5875.3|5873.8|5872|127
1747310400000|2025-05-15 12:00:00|5875.4|5873.6|5878.3|5875.3|5878.5|5875.6|5875.4|5873.5|195
1747310700000|2025-05-15 12:05:00|5878.1|5875.1|5876.3|5874.5|5878.6|5875.6|5875.2|5873.2|92
1747311000000|2025-05-15 12:10:00|5876.2|5874.4|5878.7|5876.9|5879.9|5877|5876.1|5874.3|74
1747311300000|2025-05-15 12:15:00|5878.6|5876.8|5877.8|5876|5880.5|5877.7|5877.1|5874.1|129
1747311600000|2025-05-15 12:20:00|5877.7|5875.9|5872.5|5869.5|5879.3|5877.5|5872.4|5869.4|156
1747311900000|2025-05-15 12:25:00|5872.4|5869.4|5871.6|5867.6|5872.5|5870.7|5867.8|5864.9|133
1747312200000|2025-05-15 12:30:00|5872.4|5868.4|5879.6|5877.8|5880|5878.1|5872.4|5868.4|394
1747312500000|2025-05-15 12:35:00|5879.5|5877.7|5883.9|5880.9|5884.1|5881.1|5878.6|5875.7|207
1747312800000|2025-05-15 12:40:00|5884|5881|5881.4|5879.6|5885.2|5881.8|5881.2|5878.8|129
1747313100000|2025-05-15 12:45:00|5881.5|5879.7|5873.8|5872|5882.5|5880.7|5873.5|5871.7|259
1747313400000|2025-05-15 12:50:00|5873.9|5872.1|5881.8|5880|5882.3|5880.5|5871.1|5868.8|303
1747313700000|2025-05-15 12:55:00|5881.6|5879.8|5883.3|5881.5|5886.8|5885|5881.5|5879.3|308
1747314000000|2025-05-15 13:00:00|5883.6|5881.8|5886.3|5884.5|5888.2|5886.4|5883.5|5881.7|301
1747314300000|2025-05-15 13:05:00|5886.2|5884.4|5883.4|5881.6|5886.3|5884.5|5882.7|5880.5|281
1747314600000|2025-05-15 13:10:00|5883.3|5881.5|5883.4|5880.4|5884.7|5882.6|5879.7|5877.9|249
1747314900000|2025-05-15 13:15:00|5883.6|5880.6|5883.1|5880.1|5886.5|5884.6|5882.7|5879.8|204
1747315200000|2025-05-15 13:20:00|5883.3|5880.3|5881.6|5878.6|5884|5881|5879.5|5877.3|207
1747315500000|2025-05-15 13:25:00|5881.9|5878.9|5877.8|5876|5881.9|5878.9|5876|5873.7|200
1747315800000|2025-05-15 13:30:00|5877.9|5876.1|5876.7|5873.7|5878.4|5876.6|5874.7|5871.7|255
1747316100000|2025-05-15 13:35:00|5876.6|5873.6|5875.4|5873.6|5877.6|5875.5|5873.4|5871.6|226
1747316400000|2025-05-15 13:40:00|5875.5|5873.7|5873.1|5871.3|5876.2|5874.4|5872.8|5871|228
1747316700000|2025-05-15 13:45:00|5873|5871.2|5870.1|5868.3|5873.1|5871.3|5869.6|5867.8|249
1747317000000|2025-05-15 13:50:00|5870.2|5868.4|5874.3|5872.5|5875.2|5873.1|5869.7|5867.9|173
1747317300000|2025-05-15 13:55:00|5874.4|5872.6|5873.3|5871.5|5876.5|5874.2|5873.1|5871.3|130
1747317600000|2025-05-15 14:00:00|5873.5|5871.7|5874.6|5871|5876.2|5873.3|5871.7|5868.7|229
1747317900000|2025-05-15 14:05:00|5874.5|5871.4|5877.4|5875.6|5878.1|5875.6|5873.3|5870.3|207
1747318200000|2025-05-15 14:10:00|5877.5|5875.7|5878.6|5876.8|5879.8|5878|5877.2|5875.2|266
1747318500000|2025-05-15 14:15:00|5878.7|5876.9|5876.1|5874.3|5880|5877.2|5876|5874|179
1747318800000|2025-05-15 14:20:00|5876.2|5874.4|5873.2|5871.4|5876.6|5874.8|5872|5870.2|202
1747319100000|2025-05-15 14:25:00|5873.3|5871.5|5874.4|5872.6|5875.8|5873.4|5871.6|5869.8|201
1747319400000|2025-05-15 14:30:00|5874.3|5872.5|5870.7|5868.9|5874.3|5872.5|5870|5868.2|166
1747319700000|2025-05-15 14:35:00|5870.8|5869|5867.5|5865.7|5871|5869.2|5866.3|5864.5|186
1747320000000|2025-05-15 14:40:00|5867.4|5865.6|5863.2|5861.4|5867.6|5865.8|5862.5|5860.2|195
1747320300000|2025-05-15 14:45:00|5863|5861.2|5865.1|5863.3|5867.5|5865.7|5862.2|5860.4|237
1747320600000|2025-05-15 14:50:00|5864.9|5863.1|5868.5|5866.7|5870.3|5867.8|5864.6|5862.8|300
1747320900000|2025-05-15 14:55:00|5868.6|5866.8|5867.9|5866.1|5873.6|5871.8|5866.6|5864.2|403
1747321200000|2025-05-15 15:00:00|5867.7|5865.9|5864.6|5862.8|5868.7|5866.9|5864.2|5862.2|276
1747321500000|2025-05-15 15:05:00|5864.8|5863|5865|5863.2|5868.1|5866.3|5863.8|5862|221
1747321800000|2025-05-15 15:10:00|5864.9|5863.1|5865.5|5863.7|5867.7|5865.3|5864.8|5863|196
1747322100000|2025-05-15 15:15:00|5865.7|5863.9|5866.2|5864.4|5869.6|5867.6|5865.5|5863.7|203
1747322400000|2025-05-15 15:20:00|5866.3|5864.5|5865.3|5863.5|5866.8|5864.8|5864.5|5862.7|183
1747322700000|2025-05-15 15:25:00|5865.5|5863.7|5864.6|5862.8|5865.6|5863.8|5862.9|5861.1|172
1747323000000|2025-05-15 15:30:00|5864.4|5862.6|5862.9|5861.1|5865.1|5863.3|5861.5|5859.7|132
1747323300000|2025-05-15 15:35:00|5863.3|5861.5|5864.6|5862.8|5865.5|5863.7|5861.8|5860|154
1747323600000|2025-05-15 15:40:00|5864.8|5863|5865.6|5863.8|5868|5865.7|5864.7|5862.9|140
1747323900000|2025-05-15 15:45:00|5865.7|5863.9|5869.6|5867.8|5869.9|5868.1|5865.3|5863.5|134
1747324200000|2025-05-15 15:50:00|5869.5|5867.7|5871|5869.2|5871.6|5869.8|5869.2|5867.4|101
1747324500000|2025-05-15 15:55:00|5871.1|5869.3|5873.5|5871.7|5874.2|5872.4|5871.1|5869.3|123
1747324800000|2025-05-15 16:00:00|5873.6|5871.8|5874.1|5872.3|5875.1|5873.3|5872.7|5870.9|109
1747325100000|2025-05-15 16:05:00|5873.9|5872.1|5873.4|5871.6|5876.4|5874.2|5872.9|5871.1|108
1747325400000|2025-05-15 16:10:00|5873.2|5871.4|5870.2|5868.4|5873.7|5871.9|5869.6|5867.8|110
1747325700000|2025-05-15 16:15:00|5870.3|5868.5|5871.2|5869.4|5871.9|5870.1|5869.7|5867.9|114
1747326000000|2025-05-15 16:20:00|5871.1|5869.3|5869.7|5867.9|5872.4|5870.1|5869.2|5867.4|91
1747326300000|2025-05-15 16:25:00|5870.7|5867.7|5870.7|5868.9|5871.8|5870|5869|5866.8|101
1747326600000|2025-05-15 16:30:00|5870.6|5868.8|5869.1|5867.3|5871.2|5869.4|5868.6|5866.8|76
1747326900000|2025-05-15 16:35:00|5868.9|5867.1|5870|5868.2|5870.8|5869|5868.2|5866.4|84
1747327200000|2025-05-15 16:40:00|5869.9|5868.1|5870.6|5868.8|5871.2|5869.4|5869.2|5866.3|86
1747327500000|2025-05-15 16:45:00|5870.7|5868.9|5870.1|5868.3|5871.1|5868.9|5869.1|5866.6|69
1747327800000|2025-05-15 16:50:00|5870|5868.2|5870.7|5868.9|5871.9|5869.9|5869.9|5868.1|112
1747328100000|2025-05-15 16:55:00|5870.8|5869|5873|5871.2|5873.1|5871.3|5870.5|5868.3|98
1747328400000|2025-05-15 17:00:00|5873.1|5871.3|5876.1|5874.3|5877.2|5874.8|5872.7|5870.7|104
1747328700000|2025-05-15 17:05:00|5876.3|5874.5|5875.4|5873.6|5878.2|5875.9|5875.2|5873.4|84
1747329000000|2025-05-15 17:10:00|5875.5|5873.7|5874.5|5872.7|5876.8|5875|5872.8|5870.9|135
1747329300000|2025-05-15 17:15:00|5874.4|5872.6|5874.1|5872.3|5874.7|5872.9|5873.7|5871.4|100
1747329600000|2025-05-15 17:20:00|5874.2|5872.4|5873.8|5872|5874.7|5872.9|5873.5|5871.2|69
1747329900000|2025-05-15 17:25:00|5873.6|5871.8|5871.3|5869.5|5873.8|5872|5870.6|5868.8|146
1747330200000|2025-05-15 17:30:00|5871.4|5869.6|5871.2|5869.4|5871.6|5869.7|5869.1|5867.3|142
1747330500000|2025-05-15 17:35:00|5871.3|5869.5|5870.6|5868.8|5872.2|5869.9|5870.3|5868.5|67
1747330800000|2025-05-15 17:40:00|5870.5|5868.7|5869.7|5867.9|5870.5|5868.7|5869.2|5866.5|64
1747331100000|2025-05-15 17:45:00|5870.8|5866.8|5870.7|5868.9|5872.1|5869.7|5869.7|5866.8|79
1747331400000|2025-05-15 17:50:00|5870.9|5869.1|5871|5869.2|5871.5|5869.7|5870.6|5868.8|78
1747331700000|2025-05-15 17:55:00|5870.8|5869|5869.7|5867.9|5871.4|5869|5869.6|5867.6|74
1747332000000|2025-05-15 18:00:00|5869.8|5868|5871.4|5868.4|5871.7|5869.3|5869.7|5867.9|88
1747332300000|2025-05-15 18:05:00|5871.3|5868.3|5872.3|5870.5|5872.8|5870.9|5871.1|5868.1|66
1747332600000|2025-05-15 18:10:00|5872.5|5870.7|5870.9|5869.1|5872.6|5870.8|5870.8|5868.7|52
1747332900000|2025-05-15 18:15:00|5871.1|5869.3|5871.3|5868.3|5872.4|5869.7|5870.7|5868.2|49
1747333200000|2025-05-15 18:20:00|5870.5|5868.7|5871|5869.2|5872.3|5869.8|5870.5|5868.7|63
1747333500000|2025-05-15 18:25:00|5870.9|5869.1|5869.6|5867.8|5871|5869.2|5868.9|5867.1|75
1747333800000|2025-05-15 18:30:00|5869.5|5867.7|5869.7|5867.9|5869.9|5867.9|5868.2|5866.2|68
1747334100000|2025-05-15 18:35:00|5869.8|5868|5871.4|5869.6|5871.6|5869.8|5869.7|5867.2|63
1747334400000|2025-05-15 18:40:00|5871.6|5869.8|5873.2|5871.4|5874.6|5872.3|5871.6|5869.5|87
1747334700000|2025-05-15 18:45:00|5873.1|5871.3|5872|5870.2|5874.1|5871.7|5871.7|5869.6|52
1747335000000|2025-05-15 18:50:00|5871.9|5870.1|5873.7|5871.9|5874.2|5872.4|5871.8|5870|61
1747335300000|2025-05-15 18:55:00|5874.4|5871.4|5874.8|5871.8|5875.7|5873.9|5873.7|5870.8|89
1747335600000|2025-05-15 19:00:00|5874.9|5871.9|5872.7|5870.9|5875.1|5872.3|5872.2|5870.4|64
1747335900000|2025-05-15 19:05:00|5872.6|5870.8|5873.2|5871.4|5873.5|5871.7|5871.9|5870.1|44
1747336200000|2025-05-15 19:10:00|5873.1|5871.3|5873|5871.2|5873.5|5871.4|5872.2|5870.4|60
1747336500000|2025-05-15 19:15:00|5872.9|5871.1|5873.8|5872|5874.5|5872.1|5872.4|5870.2|52
1747336800000|2025-05-15 19:20:00|5873.7|5871.9|5874.2|5872.4|5874.7|5872.9|5873.7|5871.9|56
1747337100000|2025-05-15 19:25:00|5874.4|5872.6|5873.9|5870.9|5874.6|5872.8|5872.7|5870.4|58
1747337400000|2025-05-15 19:30:00|5874.1|5871.1|5874.3|5872.5|5874.8|5872.9|5873.6|5871|63
1747337700000|2025-05-15 19:35:00|5874.6|5872.8|5875.3|5873.5|5876.4|5874|5874.5|5872.7|39
1747338000000|2025-05-15 19:40:00|5875.4|5873.6|5876.1|5874.3|5877.3|5875.2|5875.3|5873.3|55
1747338300000|2025-05-15 19:45:00|5876|5874.2|5875.9|5872.9|5876.8|5874.4|5874.7|5872.4|54
1747338600000|2025-05-15 19:50:00|5875.8|5872.8|5875.7|5873.9|5876.3|5874.5|5875.2|5872.8|69
1747338900000|2025-05-15 19:55:00|5875.9|5874.1|5876.6|5874.8|5877.3|5874.9|5874.7|5872.7|64
1747339200000|2025-05-15 20:00:00|5876.5|5874.7|5879.1|5877.3|5879.8|5877.3|5876.3|5874.5|55
1747339500000|2025-05-15 20:05:00|5879.8|5876.8|5879.9|5876|5880.5|5877.4|5878.5|5875.8|41
1747339800000|2025-05-15 20:10:00|5880|5876.1|5877.7|5875.9|5880|5877.4|5877.7|5875.3|37
1747340100000|2025-05-15 20:15:00|5877.6|5875.8|5879|5876|5879.1|5876.1|5877.6|5875.1|76
1747340400000|2025-05-15 20:20:00|5879.1|5876.1|5880|5877|5880.6|5877|5878.9|5875.9|37
1747340700000|2025-05-15 20:25:00|5879.9|5876.9|5878.8|5877|5880.2|5877|5878.8|5875.8|30
1747341000000|2025-05-15 20:30:00|5879|5877.2|5877.4|5874.4|5880.2|5877.3|5877|5874.4|63
1747341300000|2025-05-15 20:35:00|5877.5|5874.5|5875.3|5873.5|5877.5|5875.2|5875.3|5872.9|38
1747341600000|2025-05-15 20:40:00|5875.2|5873.4|5876.6|5872.6|5876.8|5873.9|5874.2|5871.8|33
1747341900000|2025-05-15 20:45:00|5876.7|5872.7|5877|5874|5877.7|5874.3|5875.4|5872.7|31
1747342200000|2025-05-15 20:50:00|5876.9|5873.9|5878.1|5875.1|5878.1|5875.1|5876.6|5873.6|34
1747342500000|2025-05-15 20:55:00|5879|5874.2|5879.6|5873.8|5880.8|5876|5878.7|5873.8|69
1747342800000|2025-05-15 21:00:00|5878.8|5873|5874.6|5868.8|5878.8|5873|5872.5|5866.7|32
1747343100000|2025-05-15 21:05:00|5872.5|5866.7|5874.4|5868.6|5878.8|5873|5872.5|5866.7|51
1747343400000|2025-05-15 21:10:00|5874.5|5868.7|5873.6|5867.8|5876.6|5870.8|5873.6|5867.8|17
1747343700000|2025-05-15 21:15:00|5873.9|5868.1|5874.5|5868.7|5874.5|5868.7|5873.9|5868.1|3
1747344000000|2025-05-15 21:20:00|5873.5|5867.7|5874.8|5869|5874.8|5869|5873.5|5867.7|6
1747344300000|2025-05-15 21:25:00|5874.7|5868.9|5875.5|5869.7|5875.5|5869.7|5874.4|5868.6|7
1747344600000|2025-05-15 21:30:00|5875.6|5869.8|5876.1|5870.3|5876.8|5871|5875.5|5869.7|58
1747344900000|2025-05-15 21:35:00|5876.3|5870.5|5877.2|5871.4|5877.9|5872.2|5875.9|5870.1|200
1747345200000|2025-05-15 21:40:00|5877.1|5871.3|5876.3|5870.5|5877.8|5872|5876.1|5870.3|179
1747345500000|2025-05-15 21:45:00|5876.2|5870.4|5875.7|5869.9|5876.3|5870.5|5875.1|5869.6|107
1747345800000|2025-05-15 21:50:00|5876|5870.2|5877.4|5871.6|5877.4|5871.6|5876|5870.2|4
1747346100000|2025-05-15 21:55:00|5877.5|5871.7|5877.9|5872.1|5878.4|5872.6|5877.5|5871.7|22
1747346400000|2025-05-15 22:00:00|5878|5872.2|5878.4|5872.6|5878.7|5872.9|5875.1|5869.8|137
1747346700000|2025-05-15 22:05:00|5877.5|5873.5|5878.2|5874.6|5878.4|5874.6|5877.3|5873.5|47
1747347000000|2025-05-15 22:10:00|5878.3|5874.7|5877|5873.6|5878.4|5874.8|5876.5|5872.8|68
1747347300000|2025-05-15 22:15:00|5877.1|5874|5877.1|5874.1|5878|5874.8|5876.7|5873.4|34
1747347600000|2025-05-15 22:20:00|5877.2|5874.2|5877.3|5873.9|5877.7|5874.7|5876.1|5873.1|46
1747347900000|2025-05-15 22:25:00|5877.5|5874|5876.6|5873.6|5877.7|5874.3|5876.3|5873.3|29
1747348200000|2025-05-15 22:30:00|5876.8|5873.4|5874.8|5871.8|5877.1|5874|5874.3|5871.3|46
1747348500000|2025-05-15 22:35:00|5874.6|5871.6|5875.2|5872.2|5875.8|5872.8|5874.2|5871.2|32
1747348800000|2025-05-15 22:40:00|5875.3|5872.3|5876.6|5873.6|5876.7|5873.6|5875.3|5872.2|46
1747349100000|2025-05-15 22:45:00|5876.7|5873.7|5875.3|5872.3|5877.1|5873.7|5875.3|5872.3|40
1747349400000|2025-05-15 22:50:00|5875.4|5872|5876.6|5873.6|5877|5874|5875.1|5871.9|42
1747349700000|2025-05-15 22:55:00|5876.7|5873.7|5877.7|5874.7|5878.2|5875.2|5876.3|5873.3|48
1747350000000|2025-05-15 23:00:00|5877.4|5874.4|5876.1|5873.1|5879.1|5876.1|5875.6|5872.6|52
1747350300000|2025-05-15 23:05:00|5876.7|5872.7|5877.1|5874.1|5877.3|5874.3|5876.3|5872.6|43
1747350600000|2025-05-15 23:10:00|5877.3|5874.3|5878.2|5876.4|5878.5|5876.5|5877|5874|52
1747350900000|2025-05-15 23:15:00|5878.1|5876.3|5877.4|5875.6|5878.8|5876.3|5876|5873.5|58
1747351200000|2025-05-15 23:20:00|5878.1|5875.1|5874.8|5873|5878.5|5875.8|5874.7|5872.4|46
1747351500000|2025-05-15 23:25:00|5874.9|5873.1|5877.8|5876|5878.8|5876|5874.9|5873|48
1747351800000|2025-05-15 23:30:00|5877.9|5876.1|5877|5875.2|5879.4|5876.5|5877|5874.3|38
1747352100000|2025-05-15 23:35:00|5878|5874.2|5876|5874.2|5878.2|5875.7|5875.3|5873.2|60
1747352400000|2025-05-15 23:40:00|5876.1|5874.3|5875.2|5871.4|5876.4|5874.5|5874|5871.4|64
1747352700000|2025-05-15 23:45:00|5875.3|5871.5|5873.9|5872.1|5875.8|5873|5872.8|5870.6|68
1747353000000|2025-05-15 23:50:00|5873.7|5871.9|5873.8|5872|5874.7|5872.4|5872.6|5870.2|68
1747353300000|2025-05-15 23:55:00|5874.8|5871|5873.3|5871.5|5874.8|5872.3|5873.1|5870.9|75
1747353600000|2025-05-16 00:00:00|5873.2|5871.4|5878.3|5876.5|5879.5|5877.3|5871.7|5869.7|220
1747353900000|2025-05-16 00:05:00|5878.2|5876.4|5875.9|5874.1|5880.1|5877.1|5875.3|5872.9|193
1747354200000|2025-05-16 00:10:00|5876|5874.2|5875.6|5873.8|5877.3|5874.8|5875.2|5872.7|190
1747354500000|2025-05-16 00:15:00|5875.8|5874|5875.5|5873.7|5877.2|5875.4|5874.4|5872.6|139
1747354800000|2025-05-16 00:20:00|5875.6|5873.8|5874.9|5873.1|5876.7|5874.9|5874.8|5873|105
1747355100000|2025-05-16 00:25:00|5875|5873.2|5873.6|5871.8|5877.1|5874.1|5872.9|5871.1|123
1747355400000|2025-05-16 00:30:00|5873.7|5871.9|5875.7|5873.9|5876.5|5874.7|5873.4|5871.6|116
1747355700000|2025-05-16 00:35:00|5875.5|5873.7|5876|5874.2|5878.3|5876.5|5875.3|5873.5|137
1747356000000|2025-05-16 00:40:00|5875.8|5874|5871.6|5869.8|5877.3|5875.4|5871.6|5869.8|130
1747356300000|2025-05-16 00:45:00|5871.4|5869.6|5867|5865.2|5871.4|5869.6|5866.7|5864.4|227
1747356600000|2025-05-16 00:50:00|5866.9|5865.1|5871.2|5868.2|5871.3|5868.3|5866.3|5863.8|162
1747356900000|2025-05-16 00:55:00|5871.3|5868.3|5868.5|5866.7|5871.8|5869|5867.6|5865.3|207
1747357200000|2025-05-16 01:00:00|5868.4|5866.6|5869.8|5868|5870.4|5868.6|5867.9|5865.8|143
1747357500000|2025-05-16 01:05:00|5869.7|5867.9|5869.6|5867.8|5870.3|5868|5868.5|5866.7|134
1747357800000|2025-05-16 01:10:00|5869.5|5867.7|5869|5866|5870.2|5867.9|5866.9|5864.7|152
1747358100000|2025-05-16 01:15:00|5868.5|5866.7|5869.5|5866.5|5871.2|5868.9|5867.8|5866|152
1747358400000|2025-05-16 01:20:00|5868.9|5867.1|5870.5|5868.7|5873.2|5870.6|5868.8|5866.7|150
1747358700000|2025-05-16 01:25:00|5870.6|5868.8|5870.3|5868.5|5871.8|5869.2|5869|5867.2|135
1747359000000|2025-05-16 01:30:00|5870.5|5868.7|5874.1|5872.3|5874.3|5872.5|5870|5867.6|162
1747359300000|2025-05-16 01:35:00|5874|5872.2|5871.5|5869.7|5876.1|5873.9|5871.4|5869.4|172
1747359600000|2025-05-16 01:40:00|5871.7|5869.9|5873.7|5871.9|5875.5|5873.7|5871.4|5869.6|117
1747359900000|2025-05-16 01:45:00|5874|5872.2|5873.9|5872.1|5875|5873.2|5873.2|5871.3|96
1747360200000|2025-05-16 01:50:00|5873.8|5872|5874.8|5871.8|5875|5873.1|5873.2|5870.7|103
1747360500000|2025-05-16 01:55:00|5874.9|5871.9|5873.5|5871.7|5874.9|5871.9|5871.4|5869.6|107
1747360800000|2025-05-16 02:00:00|5873.4|5871.6|5873.9|5872.1|5874.1|5872.3|5871.7|5869.9|115
1747361100000|2025-05-16 02:05:00|5874|5872.2|5870.2|5868.4|5874.8|5873|5870.2|5868.4|83
1747361400000|2025-05-16 02:10:00|5870|5868.2|5874.8|5873|5874.8|5873|5869.6|5867.5|98
1747361700000|2025-05-16 02:15:00|5874.9|5873.1|5877.5|5875.7|5878.2|5876.4|5874.3|5872.5|106
1747362000000|2025-05-16 02:20:00|5877.4|5875.6|5878.5|5876.7|5879.9|5877.2|5876.9|5873.9|140
1747362300000|2025-05-16 02:25:00|5878.6|5876.8|5875.7|5873.9|5879.7|5877.2|5875.6|5873.8|90
1747362600000|2025-05-16 02:30:00|5875.6|5873.8|5878.9|5877.1|5879.8|5877.4|5875|5873.2|88
1747362900000|2025-05-16 02:35:00|5879.1|5877.3|5883.9|5882.1|5884|5882.2|5878.7|5876.6|127
1747363200000|2025-05-16 02:40:00|5883.8|5882|5888|5886.2|5889.3|5887.5|5883.7|5881.9|145
1747363500000|2025-05-16 02:45:00|5887.5|5885.7|5889.5|5886.5|5889.5|5887|5886.4|5883.8|88
1747363800000|2025-05-16 02:50:00|5889.4|5886.4|5889.7|5887.9|5890.5|5888.7|5887.8|5886|123
1747364100000|2025-05-16 02:55:00|5889.8|5888|5891.6|5888.6|5892|5890.1|5889.2|5887|101
1747364400000|2025-05-16 03:00:00|5891.7|5888.7|5892.7|5889.7|5894.6|5891.4|5887.8|5885.3|257
1747364700000|2025-05-16 03:05:00|5892.2|5890.4|5895.8|5894|5896.4|5894|5891.8|5889.9|141
1747365000000|2025-05-16 03:10:00|5895.7|5893.9|5890.5|5888.7|5897.5|5895|5888.9|5886.6|165
1747365300000|2025-05-16 03:15:00|5890.4|5888.6|5894.6|5892.8|5895.8|5893.5|5890.3|5888.5|114
1747365600000|2025-05-16 03:20:00|5894.7|5892.9|5898.2|5896.4|5898.3|5896.5|5893.6|5891.2|107
1747365900000|2025-05-16 03:25:00|5898.3|5896.5|5902.5|5900.7|5904.1|5901.5|5896.8|5895|127
1747366200000|2025-05-16 03:30:00|5902.4|5900.6|5904.7|5902.9|5906.6|5904.1|5901.1|5899.1|165
1747366500000|2025-05-16 03:35:00|5904.5|5902.7|5903.4|5901.6|5906|5904.2|5902.3|5900.5|151
1747366800000|2025-05-16 03:40:00|5903.3|5901.5|5903.5|5901.7|5904.1|5902.3|5902.7|5900.9|78
1747367100000|2025-05-16 03:45:00|5903.4|5901.6|5902.6|5900.8|5904.4|5902.1|5902.5|5900.4|64
1747367400000|2025-05-16 03:50:00|5902.8|5901|5903|5901.2|5903.5|5901.7|5902|5900.2|57
1747367700000|2025-05-16 03:55:00|5903.1|5901.3|5902.3|5899.3|5906.5|5904.7|5901|5899.2|111
1747368000000|2025-05-16 04:00:00|5901.6|5899.8|5900.2|5898.4|5902.2|5900.4|5899.1|5897.3|110
1747368300000|2025-05-16 04:05:00|5900.4|5898.6|5900.3|5898.5|5901.5|5899.7|5898.3|5896.5|75
1747368600000|2025-05-16 04:10:00|5900.2|5898.4|5901.2|5899.4|5902.1|5900.3|5899.6|5897.5|64
1747368900000|2025-05-16 04:15:00|5901.1|5899.3|5903.2|5901.4|5903.6|5901.4|5900.5|5898.7|50
1747369200000|2025-05-16 04:20:00|5903.1|5901.3|5905.4|5902.4|5906.6|5903.6|5902.1|5900.3|90
1747369500000|2025-05-16 04:25:00|5905.5|5902.5|5905|5903.2|5906.4|5904.1|5904.5|5901.9|74
1747369800000|2025-05-16 04:30:00|5904.9|5903.1|5905.5|5903.7|5906.7|5904.9|5904.3|5902.5|69
1747370100000|2025-05-16 04:35:00|5906.5|5902.5|5904.5|5902.7|5906.5|5903.5|5903.5|5901.7|57
1747370400000|2025-05-16 04:40:00|5904.3|5902.5|5904.3|5902.5|5905.9|5903.2|5903.5|5901.7|73
1747370700000|2025-05-16 04:45:00|5904.1|5902.3|5907.5|5905.7|5908.8|5906.4|5904|5902.2|105
1747371000000|2025-05-16 04:50:00|5907.4|5905.6|5906.9|5905.1|5909|5906.9|5906.9|5904.9|86
1747371300000|2025-05-16 04:55:00|5906.8|5905|5905.5|5903.7|5907|5905.1|5905.3|5903|110
1747371600000|2025-05-16 05:00:00|5905.4|5903.6|5907.7|5905.9|5907.9|5906.1|5904.1|5902.3|103
1747371900000|2025-05-16 05:05:00|5907.6|5905.8|5909.4|5907.6|5909.9|5908.1|5907.3|5905.5|110
1747372200000|2025-05-16 05:10:00|5909.3|5907.5|5910.6|5908.8|5910.9|5909.1|5907.5|5905.7|102
1747372500000|2025-05-16 05:15:00|5910.5|5908.7|5913.1|5911.3|5913.4|5911.6|5910.4|5908.6|118
1747372800000|2025-05-16 05:20:00|5913.3|5911.5|5911.1|5909.3|5913.5|5911.7|5909.9|5908.1|86
1747373100000|2025-05-16 05:25:00|5911.2|5909.4|5909.5|5907.7|5911.7|5909.9|5908.9|5907.1|92
1747373400000|2025-05-16 05:30:00|5909.4|5907.6|5911.5|5909.7|5911.5|5909.7|5909.1|5907.3|76
1747373700000|2025-05-16 05:35:00|5911.7|5909.9|5912.9|5911.1|5915.4|5913.6|5911.7|5909.9|95
1747374000000|2025-05-16 05:40:00|5913|5911.2|5912.9|5911.1|5914.1|5912.3|5912.3|5910.5|92
1747374300000|2025-05-16 05:45:00|5912.8|5911|5914.4|5912.6|5914.4|5912.6|5912|5910.2|56
1747374600000|2025-05-16 05:50:00|5915|5912|5913.8|5912|5916.1|5913.8|5913.8|5911.9|78
1747374900000|2025-05-16 05:55:00|5913.9|5912.1|5913.4|5911.6|5915.6|5913.8|5913.4|5911.5|117
1747375200000|2025-05-16 06:00:00|5913.5|5911.7|5913.3|5911.5|5913.9|5912.1|5911.1|5909.3|100
1747375500000|2025-05-16 06:05:00|5913.2|5911.4|5913.1|5910.1|5913.5|5911.7|5910.2|5907.9|147
1747375800000|2025-05-16 06:10:00|5913.2|5910.2|5911.3|5909.5|5913.2|5911.2|5908.8|5906.1|172
1747376100000|2025-05-16 06:15:00|5911.1|5909.3|5914|5912.2|5914.1|5912.2|5910.7|5908.6|121
1747376400000|2025-05-16 06:20:00|5913.8|5912|5912.4|5910.6|5914.5|5912.3|5910.7|5908.9|139
1747376700000|2025-05-16 06:25:00|5912.3|5910.5|5909.2|5907.4|5912.4|5910.5|5908.9|5906.6|151
1747377000000|2025-05-16 06:30:00|5909.3|5907.5|5910.5|5908.7|5910.5|5908.7|5906.9|5905.1|99
1747377300000|2025-05-16 06:35:00|5910.4|5908.6|5909.5|5907.7|5910.6|5908.8|5908.5|5906.7|116
1747377600000|2025-05-16 06:40:00|5909.4|5907.6|5908.7|5906.9|5910.5|5908.7|5908.1|5906.3|107
1747377900000|2025-05-16 06:45:00|5908.9|5907.1|5908.9|5907.1|5909.3|5907.5|5907.7|5905.9|99
1747378200000|2025-05-16 06:50:00|5909.1|5907.3|5910.3|5908.5|5910.8|5909|5907.9|5906.1|98
1747378500000|2025-05-16 06:55:00|5910.6|5908.8|5909.8|5908|5912.9|5911.1|5909.5|5907.7|135
1747378800000|2025-05-16 07:00:00|5909.7|5907.9|5909.5|5907.7|5910.1|5908.1|5907.2|5905.4|195
1747379100000|2025-05-16 07:05:00|5909.6|5907.8|5911.3|5909.5|5911.9|5910.1|5908.3|5906.5|140
1747379400000|2025-05-16 07:10:00|5911.4|5909.6|5910.9|5909.1|5912.5|5910.7|5909.8|5907.4|146
1747379700000|2025-05-16 07:15:00|5911|5909.2|5910.5|5908.7|5911.9|5909.5|5907.9|5906.1|124
1747380000000|2025-05-16 07:20:00|5910.4|5908.6|5910.9|5909.1|5912|5910.2|5909.5|5907.7|92
1747380300000|2025-05-16 07:25:00|5910.8|5909|5915.3|5913.5|5915.8|5913.5|5910.4|5908.6|119
1747380600000|2025-05-16 07:30:00|5915.2|5913.4|5914.1|5912.3|5916.3|5914.5|5912.9|5910.5|124
1747380900000|2025-05-16 07:35:00|5913.9|5912.1|5916.7|5914.9|5917.7|5915.4|5913.8|5912|128
1747381200000|2025-05-16 07:40:00|5916.6|5914.8|5915.8|5914|5917.2|5915.4|5914.3|5912.5|105
1747381500000|2025-05-16 07:45:00|5915.7|5913.9|5918.4|5915.4|5918.4|5915.4|5915|5912.5|106
1747381800000|2025-05-16 07:50:00|5918.3|5915.3|5915.9|5914.1|5919.6|5917.3|5915.9|5913.7|129
1747382100000|2025-05-16 07:55:00|5915.8|5914|5915.1|5913.3|5916.9|5914.7|5914.4|5912.3|152
1747382400000|2025-05-16 08:00:00|5914.9|5913.1|5916.4|5914.6|5917.1|5915.3|5913.4|5911|178
1747382700000|2025-05-16 08:05:00|5916.3|5914.5|5912.5|5910.7|5916.6|5914.6|5912.1|5910.3|135
1747383000000|2025-05-16 08:10:00|5912.4|5910.6|5911.1|5909.3|5913.2|5911.4|5910.7|5908.5|199
1747383300000|2025-05-16 08:15:00|5911.2|5909.4|5911|5909.2|5912|5909.6|5909|5907|148
1747383600000|2025-05-16 08:20:00|5911.1|5909.3|5910.3|5908.5|5911.4|5909.6|5909.3|5907.5|105
1747383900000|2025-05-16 08:25:00|5910.4|5908.6|5910|5908.2|5910.4|5908.6|5907.4|5905.6|124
1747384200000|2025-05-16 08:30:00|5909.9|5908.1|5911.6|5909.8|5912.3|5910.5|5909.4|5907.5|93
1747384500000|2025-05-16 08:35:00|5911.5|5909.7|5911.3|5908.3|5912.4|5910.6|5910.7|5907.9|81
1747384800000|2025-05-16 08:40:00|5911.6|5908.6|5911.3|5908.3|5912.8|5909.8|5909.6|5906.6|111
1747385100000|2025-05-16 08:45:00|5911.6|5908.6|5910.1|5908.3|5912.5|5909.1|5909.4|5906.4|90
1747385400000|2025-05-16 08:50:00|5909.9|5908.1|5909|5907.2|5910.3|5908.5|5908.2|5906.4|115
1747385700000|2025-05-16 08:55:00|5909.3|5907.5|5909.3|5907.5|5910.4|5908.6|5909.1|5907.3|78
1747386000000|2025-05-16 09:00:00|5909.2|5907.4|5907.9|5906.1|5909.2|5907.4|5907.3|5904.8|94
1747386300000|2025-05-16 09:05:00|5908.2|5906.4|5908.1|5906.3|5909.4|5907.6|5907.9|5906.1|78
1747386600000|2025-05-16 09:10:00|5908.3|5906.5|5909.3|5907.5|5909.9|5908.1|5906.8|5905|95
1747386900000|2025-05-16 09:15:00|5909.2|5907.4|5907.7|5905.9|5909.4|5907.6|5907.3|5905.5|84
1747387200000|2025-05-16 09:20:00|5907.9|5906.1|5909.5|5907.7|5911.6|5909.8|5907.6|5905.8|165
1747387500000|2025-05-16 09:25:00|5909.4|5907.6|5909.8|5908|5910.6|5908.5|5908.9|5906.9|93
1747387800000|2025-05-16 09:30:00|5909.6|5907.8|5907.3|5905.5|5909.6|5907.8|5907|5904.6|87
1747388100000|2025-05-16 09:35:00|5907.5|5905.7|5905.9|5904.1|5907.6|5905.8|5905|5902.4|64
1747388400000|2025-05-16 09:40:00|5906.1|5904.3|5905.1|5903.3|5907|5905.2|5904.9|5903.1|72
1747388700000|2025-05-16 09:45:00|5905.2|5903.4|5903.4|5900.4|5906.4|5903.7|5902.6|5900.3|87
1747389000000|2025-05-16 09:50:00|5902.8|5901|5904.8|5903|5905.2|5903.4|5902.8|5901|105
1747389300000|2025-05-16 09:55:00|5904.9|5903.1|5905.3|5903.5|5906.6|5904.8|5904|5901.8|107
1747389600000|2025-05-16 10:00:00|5905.2|5903.4|5906.1|5904.3|5907|5905.2|5905.2|5903.4|90
1747389900000|2025-05-16 10:05:00|5906.2|5904.4|5905.1|5903.3|5906.5|5904.7|5903.9|5902|104
1747390200000|2025-05-16 10:10:00|5905.3|5903.5|5902.7|5900.9|5906.3|5904.5|5902.2|5900.4|101
1747390500000|2025-05-16 10:15:00|5902.8|5901|5905.2|5903.4|5906.1|5904.3|5902.4|5900.6|85
1747390800000|2025-05-16 10:20:00|5905.3|5903.5|5905.6|5903.8|5905.9|5904.1|5904.3|5902.5|77
1747391100000|2025-05-16 10:25:00|5905.4|5903.6|5904.9|5903.1|5905.5|5903.7|5903.6|5901.8|76
1747391400000|2025-05-16 10:30:00|5905.2|5903.4|5904.3|5902.5|5906.2|5904.4|5904.3|5902.5|65
1747391700000|2025-05-16 10:35:00|5904.4|5902.6|5902|5900.2|5904.4|5902.6|5901|5899.2|86
1747392000000|2025-05-16 10:40:00|5901.9|5900.1|5904|5900|5904|5901.5|5901.7|5899.8|63
1747392300000|2025-05-16 10:45:00|5903|5901.2|5904.3|5902.5|5905.1|5902.5|5902.4|5900.6|79
1747392600000|2025-05-16 10:50:00|5904.2|5902.4|5906.6|5903.6|5906.7|5903.7|5904.1|5902.2|84
1747392900000|2025-05-16 10:55:00|5906.5|5903.5|5905|5903.2|5906.5|5904.4|5904.2|5902.4|101
1747393200000|2025-05-16 11:00:00|5905.1|5903.3|5905.7|5903.9|5907|5905.1|5905|5903.2|112
1747393500000|2025-05-16 11:05:00|5905.8|5904|5905.9|5904.1|5906.9|5904.6|5905.3|5903|72
1747393800000|2025-05-16 11:10:00|5906.3|5904.5|5904.3|5902.5|5907.3|5905.5|5904.3|5902.5|90
1747394100000|2025-05-16 11:15:00|5904.5|5902.7|5903.7|5901.9|5904.9|5902.7|5902.3|5900.4|71
1747394400000|2025-05-16 11:20:00|5903.5|5901.7|5903.9|5902.1|5905|5903|5903|5900.9|82
1747394700000|2025-05-16 11:25:00|5904.1|5901.1|5901.5|5899.7|5904.2|5902|5901.4|5899.6|65
1747395000000|2025-05-16 11:30:00|5901.4|5899.6|5903.3|5901.5|5904|5901.7|5900.9|5898.7|85
1747395300000|2025-05-16 11:35:00|5903.2|5901.4|5902.5|5900.7|5903.3|5901.5|5901.9|5900.1|78
1747395600000|2025-05-16 11:40:00|5902.7|5900.9|5901.8|5900|5903.5|5901.7|5901.7|5899.6|65
1747395900000|2025-05-16 11:45:00|5901.7|5899.9|5902.3|5900.5|5903.8|5902|5901.4|5899.6|83
1747396200000|2025-05-16 11:50:00|5902.2|5900.4|5899.9|5898.1|5902.5|5900.6|5899.4|5897.6|77
1747396500000|2025-05-16 11:55:00|5899.7|5897.9|5900.7|5898.9|5901.4|5899.6|5899.4|5897.5|125
1747396800000|2025-05-16 12:00:00|5900.6|5898.8|5899.8|5898|5900.8|5899|5898.8|5897|130
1747397100000|2025-05-16 12:05:00|5899.9|5898.1|5896.3|5894.5|5900.9|5899.1|5896|5894.2|112
1747397400000|2025-05-16 12:10:00|5896.5|5894.7|5894.6|5892.8|5897.3|5895.5|5894.6|5892.8|122
1747397700000|2025-05-16 12:15:00|5894.7|5892.9|5895.8|5894|5896.6|5894.8|5893.8|5891.5|118
1747398000000|2025-05-16 12:20:00|5896|5894.2|5895.2|5893.4|5896.3|5894.5|5892.9|5891.1|105
1747398300000|2025-05-16 12:25:00|5895.4|5893.6|5895.1|5891.4|5897.4|5894.9|5894.5|5891.4|116
1747398600000|2025-05-16 12:30:00|5894.9|5892.1|5893.1|5890.1|5894.9|5892.5|5891.2|5888.9|145
1747398900000|2025-05-16 12:35:00|5893|5890|5896|5893|5896|5893.8|5892.2|5890|139
1747399200000|2025-05-16 12:40:00|5895.9|5892.9|5895.3|5893.5|5897.3|5895.1|5894.7|5892.9|140
1747399500000|2025-05-16 12:45:00|5895.4|5893.6|5894.1|5892.3|5895.9|5894|5893.3|5891.5|101
1747399800000|2025-05-16 12:50:00|5894.2|5892.4|5896.6|5894.8|5896.8|5894.8|5892.8|5891|142
1747400100000|2025-05-16 12:55:00|5896.7|5894.9|5897.2|5895.4|5898.3|5896.2|5896.5|5894.3|116
1747400400000|2025-05-16 13:00:00|5897.3|5895.5|5894.5|5892.7|5897.5|5895.7|5893.8|5892|130
1747400700000|2025-05-16 13:05:00|5894.4|5892.6|5896.5|5894.7|5897|5895.2|5894.3|5892.1|98
1747401000000|2025-05-16 13:10:00|5896.4|5894.6|5896.2|5894.4|5897|5895.2|5894.6|5892.8|127
1747401300000|2025-05-16 13:15:00|5896.1|5894.3|5898|5896.2|5898.3|5896.3|5895.9|5894.1|124
1747401600000|2025-05-16 13:20:00|5897.7|5895.9|5898.1|5896.3|5899.7|5897.5|5896.9|5895.1|129
1747401900000|2025-05-16 13:25:00|5898|5896.2|5893.6|5890.5|5898.2|5896.4|5893.5|5890.5|170
1747402200000|2025-05-16 13:30:00|5893.7|5890.6|5891.9|5890.1|5895.1|5892.9|5891.9|5890.1|156
1747402500000|2025-05-16 13:35:00|5892|5890.2|5896.9|5893.9|5897.2|5894.2|5891.7|5889.5|184
1747402800000|2025-05-16 13:40:00|5897.1|5894.1|5894.8|5893|5897.1|5894.1|5892.8|5891|177
1747403100000|2025-05-16 13:45:00|5895|5893.2|5899.2|5896.2|5899.2|5896.9|5894.8|5893|123
1747403400000|2025-05-16 13:50:00|5899.3|5896.3|5898.6|5896.8|5901.1|5898.9|5898.1|5896.2|163
1747403700000|2025-05-16 13:55:00|5898.7|5896.9|5899|5895|5899.8|5897.8|5897.2|5895|177
1747404000000|2025-05-16 14:00:00|5899.4|5895.4|5892|5890.2|5899.6|5897.8|5890.3|5888.5|299
1747404300000|2025-05-16 14:05:00|5891.9|5890.1|5895.5|5893.7|5896.4|5894.6|5891.6|5889.8|261
1747404600000|2025-05-16 14:10:00|5895.4|5893.6|5891.7|5889.9|5896|5894.2|5889.9|5888.1|267
1747404900000|2025-05-16 14:15:00|5891.5|5889.7|5889.7|5887.9|5891.5|5889.7|5889.1|5887.3|145
1747405200000|2025-05-16 14:20:00|5889.8|5888|5893.6|5891.8|5894.1|5891.8|5889.8|5888|136
1747405500000|2025-05-16 14:25:00|5893.7|5891.9|5892.2|5890.4|5894.2|5892.4|5891.5|5889.7|161
1747405800000|2025-05-16 14:30:00|5892.1|5890.3|5888.1|5886.3|5893.6|5891.8|5887.4|5885.6|214
1747406100000|2025-05-16 14:35:00|5888|5886.2|5882.5|5880.7|5888|5886.2|5881.1|5878.8|328
1747406400000|2025-05-16 14:40:00|5882.4|5880.6|5878.9|5875.9|5882.7|5880.9|5877.8|5875.6|274
1747406700000|2025-05-16 14:45:00|5878.2|5876.4|5880.3|5878.5|5881.1|5879.3|5876.6|5874.5|256
1747407000000|2025-05-16 14:50:00|5880.2|5878.4|5878.7|5876.9|5881.7|5879.9|5876.8|5875|239
1747407300000|2025-05-16 14:55:00|5878.5|5876.7|5877.9|5876.1|5880.8|5878.1|5877.5|5875|288
1747407600000|2025-05-16 15:00:00|5878|5876.2|5877.3|5875.5|5878.1|5876.3|5875.3|5873.5|261
1747407900000|2025-05-16 15:05:00|5877.4|5875.6|5873.4|5871.6|5877.6|5875.8|5873.2|5871.4|207
1747408200000|2025-05-16 15:10:00|5873.3|5871.5|5877.2|5875.4|5878.8|5876.5|5873.3|5871.5|162
1747408500000|2025-05-16 15:15:00|5877.1|5875.3|5873.5|5871.7|5877.1|5875.3|5872.9|5870.8|182
1747408800000|2025-05-16 15:20:00|5873.4|5871.6|5871.1|5869.3|5874.1|5871.9|5870.3|5868.1|143
1747409100000|2025-05-16 15:25:00|5871|5869.2|5870.9|5869.1|5872.6|5870.8|5869.4|5867.6|169
1747409400000|2025-05-16 15:30:00|5870.8|5869|5871.8|5870|5872.1|5870.3|5869.7|5867.9|132
1747409700000|2025-05-16 15:35:00|5871.9|5870.1|5873|5871.2|5873.2|5871.4|5871.9|5870.1|94
1747410000000|2025-05-16 15:40:00|5872.9|5871.1|5870.8|5869|5873.1|5871.3|5870.1|5868.3|73
1747410300000|2025-05-16 15:45:00|5870.7|5868.9|5870.5|5868.7|5871.5|5869.7|5869.3|5867.5|100
1747410600000|2025-05-16 15:50:00|5870.4|5868.6|5872.2|5870.4|5873.3|5870.5|5868.7|5866.9|122
1747410900000|2025-05-16 15:55:00|5872|5870.2|5871.3|5869.5|5872.2|5870.4|5870|5868.2|91
1747411200000|2025-05-16 16:00:00|5871.2|5869.4|5870.8|5869|5875.7|5873.9|5870.7|5868.9|255
1747411500000|2025-05-16 16:05:00|5870.9|5869.1|5869|5867.2|5870.9|5869.1|5868.2|5866.4|159
1747411800000|2025-05-16 16:10:00|5868.8|5867|5869.7|5867.9|5871.1|5869.3|5868.7|5866.9|127
1747412100000|2025-05-16 16:15:00|5869.8|5868|5868.6|5866.8|5870.5|5868.7|5868.5|5866.7|139
1747412400000|2025-05-16 16:20:00|5868.7|5866.9|5870.7|5868.9|5871|5868.9|5867.6|5865.8|114
1747412700000|2025-05-16 16:25:00|5870.8|5869|5871.7|5869.9|5873.6|5871.4|5870.8|5869|113
1747413000000|2025-05-16 16:30:00|5871.8|5870|5872.2|5870.4|5873.4|5871.2|5871.7|5869.7|107
1747413300000|2025-05-16 16:35:00|5872.3|5870.5|5873.5|5870|5873.6|5870.7|5870.8|5868.8|107
1747413600000|2025-05-16 16:40:00|5873.4|5870.3|5874.2|5872.4|5874.9|5872.6|5872.4|5869.4|103
1747413900000|2025-05-16 16:45:00|5874.8|5871.8|5875.3|5873.5|5876.5|5874.3|5874|5871.8|122
1747414200000|2025-05-16 16:50:00|5875.2|5873.4|5875.7|5873.9|5876.5|5874.7|5875|5873.2|74
1747414500000|2025-05-16 16:55:00|5875.5|5873.7|5875.7|5873.9|5876.4|5874.6|5874.9|5873.1|99
1747414800000|2025-05-16 17:00:00|5875.9|5874.1|5877.6|5875.8|5878.3|5876.5|5875.1|5873.2|78
1747415100000|2025-05-16 17:05:00|5877.7|5875.9|5877.5|5875.7|5879.4|5876.7|5877.3|5875.2|66
1747415400000|2025-05-16 17:10:00|5877.4|5875.6|5876.2|5874.4|5878.8|5876.2|5875.1|5872.6|68
1747415700000|2025-05-16 17:15:00|5876.3|5874.5|5877.5|5875.7|5878.2|5875.8|5876.2|5874.2|75
1747416000000|2025-05-16 17:20:00|5877.3|5875.5|5878.1|5875.1|5878.1|5875.7|5876.2|5874|98
1747416300000|2025-05-16 17:25:00|5878|5875|5876.9|5875.1|5878.5|5875.7|5876.7|5874.3|55
1747416600000|2025-05-16 17:30:00|5877.1|5875.3|5876.4|5874.6|5877.1|5875.3|5876.1|5874.1|70
1747416900000|2025-05-16 17:35:00|5876.6|5874.8|5876.7|5874.9|5878.2|5875.7|5876.2|5874.4|66
1747417200000|2025-05-16 17:40:00|5876.8|5875|5875.2|5873.4|5877.4|5875.5|5875.2|5873.4|60
1747417500000|2025-05-16 17:45:00|5875.3|5873.5|5878.1|5876.3|5878.5|5876.7|5875.3|5873.5|81
1747417800000|2025-05-16 17:50:00|5877.9|5876.1|5876.3|5874.5|5878.2|5876.4|5876.2|5874.4|50
1747418100000|2025-05-16 17:55:00|5876.2|5874.4|5876|5874.2|5876.5|5874.7|5874.4|5872.6|89
1747418400000|2025-05-16 18:00:00|5876.1|5874.3|5876.7|5874.9|5877.1|5875.3|5875.7|5873.9|66
1747418700000|2025-05-16 18:05:00|5876.6|5874.8|5876.3|5873.3|5876.7|5874.9|5875.2|5873.3|49
1747419000000|2025-05-16 18:10:00|5876.4|5873.4|5875.5|5873.7|5877.4|5874.9|5875.3|5872.9|67
1747419300000|2025-05-16 18:15:00|5875.8|5872.8|5875.5|5873.7|5875.9|5873.8|5874.2|5871.8|70
1747419600000|2025-05-16 18:20:00|5875.4|5873.6|5877.5|5874.5|5877.6|5875.3|5875.2|5873.4|55
1747419900000|2025-05-16 18:25:00|5877|5875.2|5877.1|5875.3|5877.9|5875.6|5876.6|5874.3|57
1747420200000|2025-05-16 18:30:00|5876.9|5875.1|5875.9|5874.1|5877.6|5875.3|5875.6|5873.7|49
1747420500000|2025-05-16 18:35:00|5876|5874.2|5876.7|5874.9|5877|5875.2|5875.8|5873.4|55
1747420800000|2025-05-16 18:40:00|5876.6|5874.8|5879.2|5877.4|5879.8|5877.4|5876.6|5874.8|84
1747421100000|2025-05-16 18:45:00|5879|5877.2|5880.3|5878.5|5880.9|5878.8|5879|5877.2|64
1747421400000|2025-05-16 18:50:00|5880.2|5878.4|5879.4|5877.6|5881.5|5878.5|5879.3|5876.7|70
1747421700000|2025-05-16 18:55:00|5879.6|5877.8|5881|5878|5881|5878.8|5879.4|5877.5|69
1747422000000|2025-05-16 19:00:00|5880.8|5877.8|5880.9|5879.1|5882.2|5880.4|5880.7|5877.8|91
1747422300000|2025-05-16 19:05:00|5881.1|5879.3|5881.3|5879.5|5882.4|5880.6|5881|5879.2|60
1747422600000|2025-05-16 19:10:00|5881.2|5879.4|5880.2|5878.4|5881.5|5879.7|5880.2|5877.6|45
1747422900000|2025-05-16 19:15:00|5880.3|5878.5|5880.7|5878.9|5881|5879.2|5879.7|5877.3|70
1747423200000|2025-05-16 19:20:00|5880.6|5878.8|5880.8|5879|5880.8|5879|5879.8|5877.4|31
1747423500000|2025-05-16 19:25:00|5880.9|5879.1|5880.4|5878.6|5882|5880|5880.4|5878.3|57
1747423800000|2025-05-16 19:30:00|5880.3|5878.5|5881.3|5879.5|5881.8|5879.5|5880.1|5877.7|48
1747424100000|2025-05-16 19:35:00|5881.2|5879.4|5880.4|5878.6|5881.9|5879.6|5880.3|5878.5|62
1747424400000|2025-05-16 19:40:00|5880.3|5878.5|5880.8|5877.8|5880.8|5878.6|5879.7|5877.5|47
1747424700000|2025-05-16 19:45:00|5880.7|5877.7|5879.2|5877.4|5880.7|5877.7|5878.4|5875.8|84
1747425000000|2025-05-16 19:50:00|5879.1|5877.3|5877.7|5875.9|5879.1|5877.3|5877.6|5875.8|61
1747425300000|2025-05-16 19:55:00|5877.8|5876|5878.1|5876.3|5878.8|5877|5876.6|5874.8|82
1747425600000|2025-05-16 20:00:00|5878.3|5876.5|5879.3|5877.5|5879.6|5877.8|5877.4|5875.4|42
1747425900000|2025-05-16 20:05:00|5879.4|5877.6|5880.3|5877.3|5881|5878.5|5879.2|5877.3|28
1747426200000|2025-05-16 20:10:00|5880.2|5877.2|5880.3|5877.3|5880.6|5877.6|5879.8|5876.8|20
1747426500000|2025-05-16 20:15:00|5880.2|5877.2|5881.2|5878.2|5881.3|5878.3|5880|5877|15
1747426800000|2025-05-16 20:20:00|5881.3|5878.3|5881.3|5878.3|5881.9|5878.9|5881.2|5878.2|19
1747427100000|2025-05-16 20:25:00|5881.4|5878.4|5880.9|5877.9|5881.5|5878.5|5880.8|5877.8|34
1747427400000|2025-05-16 20:30:00|5880.8|5877.8|5881.2|5878.2|5881.7|5879.1|5879.8|5876.8|24
1747427700000|2025-05-16 20:35:00|5881.1|5878.1|5879|5876|5881.1|5878.1|5879|5876|15
1747428000000|2025-05-16 20:40:00|5880.6|5876.6|5879.1|5876.1|5880.7|5876.9|5878.1|5875.1|64
1747428300000|2025-05-16 20:45:00|5879|5876|5879|5876|5879.9|5876.9|5878.5|5875.5|38
1747428600000|2025-05-16 20:50:00|5878.6|5875.6|5881.5|5878.5|5882|5879|5878.1|5875.1|53
1747428900000|2025-05-16 20:55:00|5882.4|5877.6|5883.8|5878.3|5884.3|5879|5882.1|5877.3|92
1747598400000|2025-05-18 20:00:00|5890.4|5880.6|5891.8|5881.8|5891.8|5881.8|5890.4|5880.6|2
1747598700000|2025-05-18 20:05:00|5890.4|5880.6|5891.3|5881.3|5894.4|5884.4|5890.1|5880.3|12
1747599000000|2025-05-18 20:10:00|5890.8|5880.8|5890.6|5880.6|5890.9|5880.9|5890.6|5880.6|8
1747599600000|2025-05-18 20:20:00|5889.4|5879.4|5889.4|5879.4|5889.4|5879.4|5889.4|5879.4|1
1747600500000|2025-05-18 20:35:00|5890.7|5880.9|5890.7|5880.9|5890.7|5880.9|5890.7|5880.9|1
1747600800000|2025-05-18 20:40:00|5891.8|5881.9|5891.8|5881.9|5891.8|5881.9|5891.8|5881.9|1
1747601100000|2025-05-18 20:45:00|5891.5|5881.6|5889.6|5879.6|5891.5|5881.6|5889.6|5879.6|3
1747601400000|2025-05-18 20:50:00|5889.3|5879.3|5888.5|5878.5|5889.3|5879.3|5888.5|5878.5|3
1747601700000|2025-05-18 20:55:00|5889.4|5877.6|5889.2|5877.4|5889.4|5877.6|5889.2|5877.4|2
1747602000000|2025-05-18 21:00:00|5889.3|5877.5|5893.5|5882.7|5893.5|5882.7|5888.8|5877.5|5
1747602300000|2025-05-18 21:05:00|5893.7|5882.9|5888.7|5877.9|5893.7|5882.9|5888.6|5877.8|6
1747602600000|2025-05-18 21:10:00|5888.9|5878.1|5888.9|5878.1|5888.9|5878.1|5888.9|5878.1|1
1747602900000|2025-05-18 21:15:00|5888.4|5877.8|5890.1|5879.3|5890.1|5879.3|5888.4|5877.7|5
1747603200000|2025-05-18 21:20:00|5891.1|5880.3|5887.3|5880|5891.1|5880.3|5887.3|5878.4|8
1747603500000|2025-05-18 21:25:00|5888|5880.7|5885.6|5877.2|5889.9|5880.7|5884.9|5877|22
1747603800000|2025-05-18 21:30:00|5887.3|5876.5|5882.8|5874.4|5887.4|5877.3|5882.8|5874.4|25
1747604100000|2025-05-18 21:35:00|5882.7|5874.3|5881.3|5872.9|5883|5874.3|5880.9|5871.9|17
1747604400000|2025-05-18 21:40:00|5881.2|5872.8|5882.2|5873.7|5883.3|5873.7|5881.2|5871.8|13
1747604700000|2025-05-18 21:45:00|5883.1|5872.3|5881.9|5873.4|5883.4|5873.6|5881.9|5872.2|18
1747605000000|2025-05-18 21:50:00|5880.2|5875|5880.6|5874.3|5883.2|5875.1|5880.2|5872|15
1747605300000|2025-05-18 21:55:00|5880.3|5873.9|5880.2|5873.9|5882.6|5874.1|5880.2|5871.5|43
1747605600000|2025-05-18 22:00:00|5880.7|5874.3|5888|5877.2|5888.2|5880|5880.7|5874.3|75
1747605900000|2025-05-18 22:05:00|5887.1|5878.1|5887.7|5885.3|5891.5|5885.7|5884.1|5877.8|106
1747606200000|2025-05-18 22:10:00|5891.2|5882.2|5891.5|5882.5|5891.6|5886|5886.9|5881.3|88
1747606500000|2025-05-18 22:15:00|5891.4|5882.4|5890.5|5887.5|5893.2|5887.8|5888.4|5882.4|98
1747606800000|2025-05-18 22:20:00|5890.7|5887.7|5891.2|5888.2|5891.4|5888.4|5888.8|5885.8|81
1747607100000|2025-05-18 22:25:00|5891.1|5888.1|5892.9|5889.9|5895.2|5890.9|5891.1|5886.1|79
1747607400000|2025-05-18 22:30:00|5893.1|5890.1|5893.3|5890.3|5895.9|5890.3|5890.9|5886.7|64
1747607700000|2025-05-18 22:35:00|5893.5|5890.5|5891.2|5888.2|5895.2|5890.5|5891|5885.9|76
1747608000000|2025-05-18 22:40:00|5891|5888|5890|5887|5891.8|5888.8|5890|5887|36
1747608300000|2025-05-18 22:45:00|5889.7|5886.7|5892.4|5889.4|5893.3|5889.6|5889.5|5883.6|46
1747608600000|2025-05-18 22:50:00|5892.2|5889.2|5891.6|5888.6|5895.2|5889.2|5890.9|5885.2|40
1747608900000|2025-05-18 22:55:00|5891.8|5888.8|5890.9|5887.9|5895.4|5889.8|5890.9|5885.6|45
1747609200000|2025-05-18 23:00:00|5891.1|5888.1|5889.5|5887.7|5891.5|5888.8|5888.9|5886.2|81
1747609500000|2025-05-18 23:05:00|5889.4|5887.6|5889.4|5887.6|5890.9|5888.7|5889.2|5887.4|72
1747609800000|2025-05-18 23:10:00|5889.5|5887.7|5890.3|5888.5|5891.2|5888.5|5889.5|5887|33
1747610100000|2025-05-18 23:15:00|5890.1|5888.3|5889.8|5888|5890.8|5888.4|5889.3|5886.9|47
1747610400000|2025-05-18 23:20:00|5889.7|5887.9|5892.1|5888.4|5892.3|5889.9|5889.5|5886.8|70
1747610700000|2025-05-18 23:25:00|5891|5889.2|5891.2|5889.4|5892.2|5889.7|5890.4|5888.4|50
1747611000000|2025-05-18 23:30:00|5891|5889.2|5889.3|5887.5|5891.8|5889.5|5889.3|5887|49
1747611300000|2025-05-18 23:35:00|5889.5|5887.7|5889.6|5887.8|5891.2|5889.4|5889.1|5886.8|57
1747611600000|2025-05-18 23:40:00|5889.7|5887.9|5888.4|5886.6|5889.9|5888.1|5886.9|5884.4|111
1747611900000|2025-05-18 23:45:00|5888.5|5886.7|5887.1|5885.3|5889.4|5887.4|5887|5885.2|85
1747612200000|2025-05-18 23:50:00|5886.9|5885.1|5886.3|5884.5|5888|5886|5885.3|5883.5|93
1747612500000|2025-05-18 23:55:00|5887|5885.2|5887.9|5884.9|5888.5|5885.5|5886.9|5884.1|74
1747612800000|2025-05-19 00:00:00|5888.1|5885.1|5887.7|5884.7|5888.9|5885.9|5884.9|5883|162
1747613100000|2025-05-19 00:05:00|5887.8|5884.8|5885.4|5883.6|5888.3|5885.9|5883.7|5881.6|148
1747613400000|2025-05-19 00:10:00|5885.5|5883.7|5887.4|5885.6|5888.1|5886.3|5885.4|5883.5|83
1747613700000|2025-05-19 00:15:00|5887.2|5885.4|5887.8|5886|5888.6|5886.4|5885.7|5883.9|125
1747614000000|2025-05-19 00:20:00|5887.7|5885.9|5888.8|5887|5889|5887.2|5886.7|5884.9|99
1747614300000|2025-05-19 00:25:00|5888.9|5887.1|5888.2|5886.4|5889.8|5888|5886.8|5885|88
1747614600000|2025-05-19 00:30:00|5888.3|5886.5|5888.7|5886.9|5890.4|5888.6|5887.2|5885.4|86
1747614900000|2025-05-19 00:35:00|5888.8|5887|5888.8|5887|5889.1|5887.3|5886|5884.2|109
1747615200000|2025-05-19 00:40:00|5888.9|5887.1|5889.6|5887.8|5890|5888.2|5888.1|5886.2|105
1747615500000|2025-05-19 00:45:00|5889.5|5887.7|5892.3|5890.5|5893.4|5891.1|5889.3|5887.1|97
1747615800000|2025-05-19 00:50:00|5892|5890.2|5892.2|5890.4|5895.9|5893.8|5891.8|5889.3|219
1747616100000|2025-05-19 00:55:00|5892.3|5890.5|5893.4|5891.6|5894.8|5892.3|5889.8|5888|254
1747616400000|2025-05-19 01:00:00|5893.5|5891.7|5895.2|5893.4|5896.5|5894.7|5893.5|5891.3|144
1747616700000|2025-05-19 01:05:00|5895|5893.2|5894.4|5892.6|5896.8|5894.4|5893.9|5891.4|129
1747617000000|2025-05-19 01:10:00|5894.5|5892.7|5896.2|5893.2|5897.2|5894.2|5894.1|5891.1|110
1747617300000|2025-05-19 01:15:00|5896.1|5893.1|5893.5|5890.5|5896.6|5894|5892.9|5890.2|135
1747617600000|2025-05-19 01:20:00|5893.6|5890.6|5890.8|5889|5893.6|5890.7|5890|5888|176
1747617900000|2025-05-19 01:25:00|5890.9|5889.1|5890.7|5888.9|5891.9|5889.9|5890.1|5888.1|103
1747618200000|2025-05-19 01:30:00|5890.5|5888.7|5889|5887.2|5891.9|5889.9|5888.8|5887|112
1747618500000|2025-05-19 01:35:00|5888.8|5887|5888.4|5886.6|5889.2|5887|5886.6|5884.3|123
1747618800000|2025-05-19 01:40:00|5888.3|5886.5|5893.3|5891.5|5893.4|5891.6|5887.9|5886.1|117
1747619100000|2025-05-19 01:45:00|5893|5891.2|5891.2|5889.4|5893|5891.2|5890.3|5888.5|146
1747619400000|2025-05-19 01:50:00|5891.1|5889.3|5891.6|5889.8|5892.3|5890.5|5890.3|5888.5|109
1747619700000|2025-05-19 01:55:00|5891.7|5889.9|5891.6|5888.6|5893.8|5891.5|5891.3|5888.5|89
1747620000000|2025-05-19 02:00:00|5891.8|5888.8|5892.9|5891.1|5895.1|5893.3|5890|5887|140
1747620300000|2025-05-19 02:05:00|5892.7|5890.9|5893.4|5891.6|5895.1|5893.3|5891.3|5889|116
1747620600000|2025-05-19 02:10:00|5893.3|5891.5|5893.8|5892|5894.1|5892|5892.7|5890.5|102
1747620900000|2025-05-19 02:15:00|5893.9|5892.1|5897.9|5894.9|5898|5895.7|5893.9|5892.1|99
1747621200000|2025-05-19 02:20:00|5897.7|5894.7|5898.1|5895.1|5898.6|5895.6|5895.7|5892.7|153
1747621500000|2025-05-19 02:25:00|5898|5895|5900|5897|5900|5897|5897|5894|101
1747621800000|2025-05-19 02:30:00|5900.1|5897.1|5896.6|5893.6|5900.5|5897.5|5896.4|5893.4|141
1747622100000|2025-05-19 02:35:00|5896.5|5893.5|5895.9|5892.9|5897.9|5894.9|5895.5|5892.5|99
1747622400000|2025-05-19 02:40:00|5896|5893|5894.8|5891.8|5896.1|5893.1|5893.8|5890.8|84
1747622700000|2025-05-19 02:45:00|5894.7|5891.7|5894.2|5891.2|5894.7|5891.7|5892.7|5889.7|90
1747623000000|2025-05-19 02:50:00|5894.3|5891.3|5896|5893|5896.7|5893.7|5894.3|5891.3|82
1747623300000|2025-05-19 02:55:00|5895.8|5892.8|5895.5|5892.5|5896.4|5893.4|5894.9|5891.6|91
1747623600000|2025-05-19 03:00:00|5895.4|5892.4|5895.8|5892.8|5896.2|5893.2|5894.1|5891.1|81
1747623900000|2025-05-19 03:05:00|5895.7|5892.7|5896.7|5893.7|5897.1|5894.1|5894.9|5891.9|67
1747624200000|2025-05-19 03:10:00|5896.6|5893.6|5894.5|5891.5|5896.7|5893.7|5894.3|5891.3|72
1747624500000|2025-05-19 03:15:00|5894.4|5891.4|5894.9|5891.9|5896.2|5893.2|5894|5891|78
1747624800000|2025-05-19 03:20:00|5894.8|5891.8|5893|5890|5894.9|5891.9|5892.9|5889.9|69
1747625100000|2025-05-19 03:25:00|5892.9|5889.9|5892.9|5889.9|5894.1|5891.1|5892.4|5889.4|75
1747625400000|2025-05-19 03:30:00|5893|5890|5893.1|5890.1|5894.5|5891.5|5892.9|5889.9|58
1747625700000|2025-05-19 03:35:00|5893.3|5890.3|5892.3|5890.5|5893.9|5891.2|5892|5889.6|54
1747626000000|2025-05-19 03:40:00|5892.1|5890.3|5890.8|5889|5892.4|5890.6|5890.6|5888.8|53
1747626300000|2025-05-19 03:45:00|5890.9|5889.1|5890.5|5888.7|5891.4|5889.6|5889.8|5888|64
1747626600000|2025-05-19 03:50:00|5890.6|5888.8|5891.4|5889.6|5892|5890.2|5890.6|5888.8|72
1747626900000|2025-05-19 03:55:00|5891.1|5889.3|5890.8|5889|5891.5|5889.7|5890.4|5888.6|71
1747627200000|2025-05-19 04:00:00|5890.9|5889.1|5889.7|5887.9|5891.3|5889.5|5889.6|5887.4|40
1747627500000|2025-05-19 04:05:00|5889.9|5888.1|5888.3|5886.5|5890.3|5888.5|5887.6|5885.8|74
1747627800000|2025-05-19 04:10:00|5888|5886.2|5888.8|5887|5888.8|5887|5886.1|5884.3|65
1747628100000|2025-05-19 04:15:00|5889|5887.2|5888.1|5886.3|5890.1|5888.2|5887.8|5885.8|45
1747628400000|2025-05-19 04:20:00|5888.2|5886.4|5891.3|5889.5|5891.3|5889.5|5888.2|5885.9|56
1747628700000|2025-05-19 04:25:00|5892|5889|5891.6|5889.8|5892.2|5890.2|5890.3|5888.3|57
1747629000000|2025-05-19 04:30:00|5892.3|5890.5|5890.7|5888.9|5892.5|5890.7|5890.3|5888.5|56
1747629300000|2025-05-19 04:35:00|5890.8|5889|5888.9|5887.1|5891.2|5889.2|5888.9|5887.1|72
1747629600000|2025-05-19 04:40:00|5888.8|5887|5889.5|5886.5|5889.8|5887.4|5887.8|5885.5|46
1747629900000|2025-05-19 04:45:00|5888.7|5886.9|5888.6|5886.8|5889.3|5887.3|5887.9|5885.6|68
1747630200000|2025-05-19 04:50:00|5889.2|5886.2|5887.6|5885.8|5889.2|5886.8|5887.4|5885.6|54
1747630500000|2025-05-19 04:55:00|5887.4|5885.6|5886.4|5884.6|5887.7|5885.7|5884.9|5883.1|82
1747630800000|2025-05-19 05:00:00|5886.5|5884.7|5886.6|5884.8|5888.2|5886.2|5886.4|5884.1|109
1747631100000|2025-05-19 05:05:00|5886.5|5884.7|5887.3|5885.5|5888|5886.1|5886.3|5884.5|50
1747631400000|2025-05-19 05:10:00|5887.1|5885.3|5886|5884.2|5889.6|5887.2|5885.9|5884.1|66
1747631700000|2025-05-19 05:15:00|5885.4|5883.6|5883.9|5882.1|5885.8|5883.6|5883.9|5882|63
1747632000000|2025-05-19 05:20:00|5883.8|5882|5883.1|5881.3|5884.4|5882|5882.4|5880.6|76
1747632300000|2025-05-19 05:25:00|5883|5881.2|5883.7|5880.7|5883.8|5881.7|5882.3|5880.1|49
1747632600000|2025-05-19 05:30:00|5883.8|5880.8|5883.3|5881.5|5884.1|5882.2|5881.8|5879.9|81
1747632900000|2025-05-19 05:35:00|5883.4|5881.6|5883.6|5880.6|5884|5881.6|5881.8|5879.4|58
1747633200000|2025-05-19 05:40:00|5883|5881.2|5882|5880.2|5884.5|5882.7|5882|5879.9|79
1747633500000|2025-05-19 05:45:00|5882.2|5880.4|5882.1|5880.3|5883.1|5880.6|5881|5879|76
1747633800000|2025-05-19 05:50:00|5882.2|5880.4|5885.2|5883.4|5887|5884.8|5882.2|5880|157
1747634100000|2025-05-19 05:55:00|5885.1|5883.3|5884.8|5881.5|5886.4|5884.6|5883.8|5881.2|131
1747634400000|2025-05-19 06:00:00|5884.6|5881.4|5886.4|5884.6|5887.4|5885.6|5882.5|5879.9|117
1747634700000|2025-05-19 06:05:00|5886.5|5884.7|5891.1|5888.1|5891.6|5888.4|5886.5|5884.7|139
1747635000000|2025-05-19 06:10:00|5891|5888|5890|5888.2|5892.9|5890.5|5889.6|5887.8|114
1747635300000|2025-05-19 06:15:00|5890.1|5888.3|5894.8|5893|5896.5|5894.1|5890.1|5888.3|194
1747635600000|2025-05-19 06:20:00|5894.9|5893.1|5897.5|5895.7|5898.2|5896.2|5894.5|5892.7|163
1747635900000|2025-05-19 06:25:00|5897.6|5895.8|5894.3|5892.5|5898|5896.2|5893.4|5891.2|161
1747636200000|2025-05-19 06:30:00|5894.4|5892.6|5897|5895.2|5898.2|5896.2|5893|5891.2|155
1747636500000|2025-05-19 06:35:00|5896.9|5895.1|5896|5894.2|5898.2|5895.4|5894.3|5892.5|137
1747636800000|2025-05-19 06:40:00|5895.8|5894|5894.6|5892.8|5897.1|5895.3|5893.9|5892.1|142
1747637100000|2025-05-19 06:45:00|5894.5|5892.7|5894.6|5892.8|5895.6|5893.3|5892.9|5891.1|125
1747637400000|2025-05-19 06:50:00|5894.7|5892.9|5895.9|5894.1|5898.6|5896.2|5894.7|5892.9|127
1747637700000|2025-05-19 06:55:00|5896|5894.2|5896.4|5894.6|5898.2|5896.4|5895.2|5893.4|178
1747638000000|2025-05-19 07:00:00|5896.5|5894.7|5894.1|5892.3|5899.1|5897.3|5893|5891.2|293
1747638300000|2025-05-19 07:05:00|5894.2|5892.4|5898.4|5894.5|5898.6|5895.7|5891.3|5889.5|235
1747638600000|2025-05-19 07:10:00|5898.6|5894.6|5894.7|5891|5898.6|5895.3|5893.6|5891|185
1747638900000|2025-05-19 07:15:00|5894.9|5891.3|5894.4|5892.6|5895.9|5894.1|5891.8|5889.1|206
1747639200000|2025-05-19 07:20:00|5894.3|5892.5|5897.4|5895.6|5897.7|5895.9|5893.4|5891.6|215
1747639500000|2025-05-19 07:25:00|5897.6|5895.8|5898.8|5897|5899.9|5898.1|5896.7|5894.9|209
1747639800000|2025-05-19 07:30:00|5898.9|5897.1|5903.3|5901.5|5904.6|5902.8|5897.3|5895.5|221
1747640100000|2025-05-19 07:35:00|5903.2|5901.4|5901.7|5899.9|5904|5901.9|5900.1|5898|207
1747640400000|2025-05-19 07:40:00|5901.6|5899.8|5900.4|5898.6|5903|5901.2|5898.9|5896.9|239
1747640700000|2025-05-19 07:45:00|5900.5|5898.7|5899.3|5897.5|5901.2|5899.2|5899.2|5896.4|135
1747641000000|2025-05-19 07:50:00|5899.2|5897.4|5900|5898.2|5902.4|5900.6|5898.1|5896.3|218
1747641300000|2025-05-19 07:55:00|5900.1|5898.3|5898|5896.2|5900.7|5898.9|5896.6|5894.7|213
1747641600000|2025-05-19 08:00:00|5898.1|5896.3|5897.2|5894.2|5898.4|5896.3|5896.1|5894|206
1747641900000|2025-05-19 08:05:00|5897.4|5894.3|5896.3|5894.5|5898.7|5896.7|5896|5894.2|129
1747642200000|2025-05-19 08:10:00|5896.7|5894.9|5895.9|5894.1|5896.7|5894.9|5893.8|5892|123
1747642500000|2025-05-19 08:15:00|5896|5894.2|5894.3|5892.5|5896.7|5894.9|5894.1|5891.6|161
1747642800000|2025-05-19 08:20:00|5894.4|5892.6|5893|5891.2|5895.3|5893.5|5892.5|5890.7|123
1747643100000|2025-05-19 08:25:00|5892.9|5891.1|5892.3|5890.5|5892.9|5891.1|5890.3|5888.3|125
1747643400000|2025-05-19 08:30:00|5892.4|5890.6|5894.9|5893.1|5895.2|5893.4|5892.4|5890.3|120
1747643700000|2025-05-19 08:35:00|5895|5893.2|5892|5890.2|5895.4|5893.6|5892|5890.2|137
1747644000000|2025-05-19 08:40:00|5891.9|5890.1|5891.2|5889.4|5893.8|5891.4|5890.4|5888.6|108
1747644300000|2025-05-19 08:45:00|5891.3|5889.5|5892.9|5891.1|5892.9|5891.1|5890.2|5888.4|113
1747644600000|2025-05-19 08:50:00|5893.3|5891.5|5897.3|5895.5|5897.3|5895.5|5893.1|5891|159
1747644900000|2025-05-19 08:55:00|5897.5|5895.7|5901.1|5898.1|5902.5|5900.2|5897.3|5895.2|146
1747645200000|2025-05-19 09:00:00|5901.2|5898.2|5901.5|5899.7|5902.4|5900.6|5899|5897|180
1747645500000|2025-05-19 09:05:00|5901.7|5899.9|5903.9|5902.1|5905.3|5903|5900.4|5898.6|242
1747645800000|2025-05-19 09:10:00|5904|5902.2|5905.4|5903.6|5906.8|5905|5902.4|5900.6|205
1747646100000|2025-05-19 09:15:00|5905.5|5903.7|5905.1|5903.3|5908|5905.6|5904.9|5903.1|171
1747646400000|2025-05-19 09:20:00|5905.3|5903.5|5902.5|5900.7|5906|5903.8|5902.4|5900.1|137
1747646700000|2025-05-19 09:25:00|5902.4|5900.6|5904.4|5902.6|5905.4|5903.5|5902.4|5900.6|139
1747647000000|2025-05-19 09:30:00|5904.5|5902.7|5904.9|5903.1|5907.2|5905.1|5904.5|5902.7|157
1747647300000|2025-05-19 09:35:00|5905.1|5903.3|5911|5909.2|5912|5909.6|5904.8|5903|160
1747647600000|2025-05-19 09:40:00|5910.9|5909.1|5909.3|5907.5|5912|5910|5908.4|5906.3|185
1747647900000|2025-05-19 09:45:00|5909.1|5907.3|5910.1|5908.3|5910.9|5909.1|5907.7|5905.2|161
1747648200000|2025-05-19 09:50:00|5910|5908.2|5910.3|5908.5|5912.5|5910.1|5909.3|5907.1|162
1747648500000|2025-05-19 09:55:00|5910.5|5908.7|5914.2|5912.4|5915.2|5912.9|5910.5|5908.7|160
1747648800000|2025-05-19 10:00:00|5914.4|5912.6|5913.3|5911.5|5915.4|5912.9|5912.5|5910.2|216
1747649100000|2025-05-19 10:05:00|5913.2|5911.4|5912.9|5911.1|5914.3|5912.5|5911.9|5910.1|130
1747649400000|2025-05-19 10:10:00|5913|5911.2|5913.8|5912|5914.7|5912.9|5910.2|5908.4|144
1747649700000|2025-05-19 10:15:00|5913.9|5912.1|5913.5|5911.7|5914.8|5912.8|5911.5|5909.6|153
1747650000000|2025-05-19 10:20:00|5913.6|5911.8|5913.1|5911.3|5913.7|5911.9|5910.9|5909.1|142
1747650300000|2025-05-19 10:25:00|5912.9|5911.1|5913.1|5911.3|5914.7|5912.9|5911.8|5910|145
1747650600000|2025-05-19 10:30:00|5913.2|5911.4|5911.9|5910.1|5913.6|5911.8|5911.9|5909.7|138
1747650900000|2025-05-19 10:35:00|5912|5910.2|5912.2|5910.4|5913.1|5911.3|5910.7|5908.9|129
1747651200000|2025-05-19 10:40:00|5912.3|5910.5|5912.7|5910.9|5912.7|5910.9|5910.9|5908.3|103
1747651500000|2025-05-19 10:45:00|5912.8|5911|5913.8|5912|5915.8|5913.5|5912.7|5910.4|86
1747651800000|2025-05-19 10:50:00|5913.9|5912.1|5918.1|5916.3|5919.8|5917.3|5913.7|5911.9|169
1747652100000|2025-05-19 10:55:00|5918.2|5916.4|5914.9|5913.1|5918.3|5916.5|5914.7|5912.9|135
1747652400000|2025-05-19 11:00:00|5914.8|5913|5913.5|5911.7|5915.4|5913.6|5913.3|5911.5|131
1747652700000|2025-05-19 11:05:00|5913.4|5911.6|5915.1|5913.3|5915.3|5913.5|5912.3|5910.5|100
1747653000000|2025-05-19 11:10:00|5915|5913.2|5915.9|5914.1|5916.8|5915|5914.5|5912.7|82
1747653300000|2025-05-19 11:15:00|5915.8|5914|5918.4|5916.6|5918.6|5916.8|5915.1|5913.3|134
1747653600000|2025-05-19 11:20:00|5918.6|5916.8|5915.2|5913.4|5918.8|5917|5914.1|5912.3|149
1747653900000|2025-05-19 11:25:00|5915.4|5913.6|5914|5912.2|5917.4|5915.6|5913.9|5912.1|133
1747654200000|2025-05-19 11:30:00|5913.9|5912.1|5912.9|5911.1|5914.2|5912.4|5912.3|5910.5|119
1747654500000|2025-05-19 11:35:00|5913|5911.2|5913.4|5911.6|5914.6|5912.8|5911.8|5910|127
1747654800000|2025-05-19 11:40:00|5913.5|5911.7|5915.3|5913.5|5915.8|5914|5913.5|5911.7|99
1747655100000|2025-05-19 11:45:00|5915.6|5913.8|5912.8|5911|5915.9|5914.1|5912.5|5910.7|95
1747655400000|2025-05-19 11:50:00|5912.7|5910.9|5915.2|5913.4|5915.7|5913.9|5912.3|5910.5|106
1747655700000|2025-05-19 11:55:00|5915.1|5913.3|5916.4|5914.6|5917.8|5916|5915|5913.2|139
1747656000000|2025-05-19 12:00:00|5916.5|5914.7|5914.9|5913.1|5917.5|5915.7|5914.9|5913.1|149
1747656300000|2025-05-19 12:05:00|5914.8|5913|5913.5|5911.7|5915.9|5914.1|5913.1|5911.3|112
1747656600000|2025-05-19 12:10:00|5913.4|5911.6|5911.8|5910|5914.3|5912.5|5911.3|5909|102
1747656900000|2025-05-19 12:15:00|5911.6|5909.8|5912.2|5910.4|5913|5911.2|5910.3|5908.4|133
1747657200000|2025-05-19 12:20:00|5912.1|5910.3|5911.2|5909.4|5913.3|5911.5|5910.3|5908.5|148
1747657500000|2025-05-19 12:25:00|5911.1|5909.3|5910.4|5908.6|5911.9|5910|5909.9|5907.5|127
1747657800000|2025-05-19 12:30:00|5910.3|5908.5|5911.3|5909.5|5912|5909.5|5907.6|5905.8|196
1747658100000|2025-05-19 12:35:00|5911.4|5909.6|5912.6|5910.8|5912.7|5910.9|5910.1|5908.3|115
1747658400000|2025-05-19 12:40:00|5912.8|5911|5913.3|5911.5|5913.7|5911.6|5911.4|5909.3|154
1747658700000|2025-05-19 12:45:00|5913.2|5911.4|5908.3|5906.5|5913.2|5911.4|5907.8|5906|131
1747659000000|2025-05-19 12:50:00|5908.4|5906.6|5907.2|5905.4|5908.9|5907.1|5906.3|5904.5|158
1747659300000|2025-05-19 12:55:00|5907.3|5905.5|5906.8|5905|5908.6|5906.8|5906.6|5904.8|142
1747659600000|2025-05-19 13:00:00|5906.6|5904.8|5906.8|5905|5907.6|5905.8|5905.6|5903.8|221
1747659900000|2025-05-19 13:05:00|5906.9|5905.1|5906.6|5904.8|5907.5|5905.7|5904|5902.2|186
1747660200000|2025-05-19 13:10:00|5906.8|5905|5909|5907.2|5910.2|5908.4|5906.4|5904.6|183
1747660500000|2025-05-19 13:15:00|5909.1|5907.3|5908.7|5906.9|5911.2|5909.4|5907|5905.2|214
1747660800000|2025-05-19 13:20:00|5908.8|5907|5913.1|5911.3|5913.5|5911.7|5908.8|5907|190
1747661100000|2025-05-19 13:25:00|5913|5911.2|5914|5912.2|5914.1|5912.3|5912.4|5910.6|138
1747661400000|2025-05-19 13:30:00|5914.1|5912.3|5912.3|5910.5|5914.1|5912.3|5910|5908.2|232
1747661700000|2025-05-19 13:35:00|5912.2|5910.4|5915|5913.2|5915.2|5913.2|5910.8|5909|219
1747662000000|2025-05-19 13:40:00|5914.9|5913.1|5913.9|5912.1|5917.4|5915.6|5911.7|5909.5|270
1747662300000|2025-05-19 13:45:00|5913.7|5911.9|5915|5913.2|5915.9|5914.1|5912.5|5910.7|240
1747662600000|2025-05-19 13:50:00|5914.9|5913.1|5913.7|5911.9|5914.9|5913.1|5912.3|5910.5|178
1747662900000|2025-05-19 13:55:00|5913.6|5911.8|5913.6|5911.8|5914.6|5912.8|5912|5910.2|147
1747663200000|2025-05-19 14:00:00|5913.5|5911.7|5912.5|5910.7|5914.1|5912.3|5910.7|5908.9|200
1747663500000|2025-05-19 14:05:00|5912.6|5910.8|5917.2|5915.4|5917.3|5915.5|5911.8|5910|169
1747663800000|2025-05-19 14:10:00|5917.4|5915.6|5917.8|5916|5918.5|5916.7|5916.1|5914.3|153
1747664100000|2025-05-19 14:15:00|5917.7|5915.9|5919.4|5917.6|5920.2|5918.4|5917.6|5915.8|162
1747664400000|2025-05-19 14:20:00|5919.3|5917.5|5919.6|5917.8|5922.1|5920.3|5919|5917.2|200
1747664700000|2025-05-19 14:25:00|5919.7|5917.9|5917.7|5915.9|5920.5|5918.3|5917.7|5915.9|203
1747665000000|2025-05-19 14:30:00|5917.8|5916|5919.1|5917.3|5921|5919.2|5917.6|5915.8|195
1747665300000|2025-05-19 14:35:00|5919|5917.2|5918.6|5916.8|5919.4|5917.6|5915.5|5913.7|168
1747665600000|2025-05-19 14:40:00|5918.7|5916.9|5923.5|5920.5|5924.5|5921.5|5918.7|5916.9|231
1747665900000|2025-05-19 14:45:00|5923.3|5920.3|5921.1|5919.3|5925.1|5923.1|5921.1|5919.3|177
1747666200000|2025-05-19 14:50:00|5921.2|5919.4|5925.7|5923.9|5925.8|5924|5921.1|5919.3|220
1747666500000|2025-05-19 14:55:00|5925.9|5924.1|5925.2|5923.4|5927.4|5925.1|5925|5923|251
1747666800000|2025-05-19 15:00:00|5925.1|5923.3|5924.6|5922.8|5926.6|5924.8|5924.4|5922.2|212
1747667100000|2025-05-19 15:05:00|5924.4|5922.6|5925.3|5923.5|5927.8|5926|5923.9|5922.1|160
1747667400000|2025-05-19 15:10:00|5925.4|5923.6|5929.3|5927.5|5929.4|5927.6|5925|5922.5|173
1747667700000|2025-05-19 15:15:00|5929.4|5927.6|5930.8|5929|5932|5930.2|5928.8|5927|141
1747668000000|2025-05-19 15:20:00|5930.7|5928.9|5931.1|5929.3|5931.7|5929.9|5930.2|5928.4|124
1747668300000|2025-05-19 15:25:00|5931.3|5929.5|5931|5929.2|5932.8|5931|5930.9|5929.1|124
1747668600000|2025-05-19 15:30:00|5931.1|5929.3|5930.2|5928.4|5932|5930.2|5929.8|5928|137
1747668900000|2025-05-19 15:35:00|5930.3|5928.5|5931.9|5930.1|5932.4|5930.6|5929.7|5927.9|111
1747669200000|2025-05-19 15:40:00|5932|5930.2|5932|5930.2|5933.4|5931.6|5929.9|5928.1|141
1747669500000|2025-05-19 15:45:00|5931.9|5930.1|5932.6|5928.6|5934.1|5931.7|5931.6|5928.2|172
1747669800000|2025-05-19 15:50:00|5932.5|5928.5|5927.6|5925.8|5932.7|5930.3|5927.5|5925.7|152
1747670100000|2025-05-19 15:55:00|5927.2|5925.4|5925.7|5923.9|5927.7|5925.9|5925|5922.5|201
1747670400000|2025-05-19 16:00:00|5925.8|5924|5924.3|5922.5|5926|5924|5922.9|5920.9|149
1747670700000|2025-05-19 16:05:00|5924.2|5922.4|5926.4|5924.6|5927.2|5924.6|5922.7|5920.9|117
1747671000000|2025-05-19 16:10:00|5926.3|5924.5|5926.6|5924.8|5927.9|5926.1|5925.3|5923.5|105
1747671300000|2025-05-19 16:15:00|5926.8|5925|5924.6|5922.8|5927.5|5925.1|5924.6|5922.8|94
1747671600000|2025-05-19 16:20:00|5924.8|5923|5925.5|5923.7|5926.2|5924.4|5924.5|5922.6|105
1747671900000|2025-05-19 16:25:00|5925.6|5923.8|5926.1|5924.3|5926.9|5925.1|5924.8|5922.9|99
1747672200000|2025-05-19 16:30:00|5926.2|5924.4|5927.4|5924.4|5927.5|5925|5925.6|5923.2|117
1747672500000|2025-05-19 16:35:00|5927.3|5924.3|5926|5924.2|5927.4|5925|5925.1|5922.5|86
1747672800000|2025-05-19 16:40:00|5926.1|5924.3|5925.6|5923.8|5926.6|5924.8|5925.1|5923.3|104
1747673100000|2025-05-19 16:45:00|5925.8|5924|5925.7|5923.9|5926.5|5924.7|5924.4|5922.6|108
1747673400000|2025-05-19 16:50:00|5925.8|5924|5925.6|5923.8|5926.5|5924.7|5924.8|5923|91
1747673700000|2025-05-19 16:55:00|5925.7|5923.9|5925|5923.2|5926.2|5924.4|5924.5|5922.7|75
1747674000000|2025-05-19 17:00:00|5925.1|5923.3|5928.1|5924.2|5928.4|5925.7|5925.1|5923.3|72
1747674300000|2025-05-19 17:05:00|5928|5924.1|5926.3|5924.5|5928.2|5925.7|5925.4|5923.4|75
1747674600000|2025-05-19 17:10:00|5926.4|5924.6|5923.1|5921.3|5926.5|5924.7|5922.7|5920.9|92
1747674900000|2025-05-19 17:15:00|5923.3|5921.5|5923.7|5921.9|5924|5922.2|5923.3|5921.5|59
1747675200000|2025-05-19 17:20:00|5923.9|5922.1|5922.8|5921|5924.3|5922.5|5922.6|5920.8|59
1747675500000|2025-05-19 17:25:00|5922.7|5920.9|5922.9|5921.1|5923.9|5922.1|5922.2|5919.8|82
1747675800000|2025-05-19 17:30:00|5923|5921.2|5924.1|5922.3|5924.6|5922.8|5923|5921.2|88
1747676100000|2025-05-19 17:35:00|5924.2|5922.4|5922.9|5921.1|5924.2|5922.4|5922.9|5921.1|55
1747676400000|2025-05-19 17:40:00|5922.7|5920.9|5921.8|5920|5923.1|5921.3|5921.6|5919.3|72
1747676700000|2025-05-19 17:45:00|5921.9|5920.1|5922.3|5920.5|5923.9|5921.9|5921.7|5919.9|77
1747677000000|2025-05-19 17:50:00|5922.2|5920.4|5921.5|5919.7|5922.7|5920.4|5921|5918.2|60
1747677300000|2025-05-19 17:55:00|5921.6|5919.8|5921.2|5919.4|5922|5920|5920.9|5919|47
1747677600000|2025-05-19 18:00:00|5921.1|5919.3|5920.2|5918.4|5921.4|5919.6|5919.6|5917.7|73
1747677900000|2025-05-19 18:05:00|5921.2|5917.2|5920.2|5918.4|5921.2|5919.2|5919.8|5917.2|48
1747678200000|2025-05-19 18:10:00|5920.1|5918.3|5919|5917.2|5920.5|5918.3|5918.7|5916.9|60
1747678500000|2025-05-19 18:15:00|5919.1|5917.3|5918.5|5916.7|5920|5918.2|5918.4|5916.6|60
1747678800000|2025-05-19 18:20:00|5918.7|5916.9|5919.1|5917.3|5919.4|5917.6|5918.1|5916.1|41
1747679100000|2025-05-19 18:25:00|5919|5917.2|5919.2|5917.4|5919.7|5917.9|5918.8|5916.5|44
1747679400000|2025-05-19 18:30:00|5919|5917.2|5920.6|5918.8|5920.8|5919|5919|5916.8|42
1747679700000|2025-05-19 18:35:00|5920.7|5918.9|5923.6|5920.6|5923.6|5921.3|5920.7|5918.9|37
1747680000000|2025-05-19 18:40:00|5922.9|5921.1|5921.2|5919.4|5922.9|5921.1|5920|5918.2|56
1747680300000|2025-05-19 18:45:00|5921|5919.2|5923.1|5919.2|5923.2|5920.2|5920.7|5918.7|39
1747680600000|2025-05-19 18:50:00|5922.9|5919.4|5922.6|5920.8|5923.3|5921|5921.6|5919.3|57
1747680900000|2025-05-19 18:55:00|5922.5|5920.7|5922.5|5919.5|5923|5921.1|5922.1|5919.5|47
1747681200000|2025-05-19 19:00:00|5922.8|5919.8|5922.6|5920.8|5923.3|5921|5922.1|5919.4|74
1747681500000|2025-05-19 19:05:00|5922.5|5920.7|5922.7|5920.9|5922.8|5921|5922.2|5920.4|24
1747681800000|2025-05-19 19:10:00|5922.6|5920.8|5922.9|5921.1|5923.9|5921.6|5922.3|5920.5|39
1747682100000|2025-05-19 19:15:00|5922.8|5921|5923|5920|5923.7|5921.3|5922.3|5919.9|45
1747682400000|2025-05-19 19:20:00|5922.5|5920.7|5922.2|5920.4|5923.3|5921|5921.7|5919.9|31
1747682700000|2025-05-19 19:25:00|5922.7|5919.7|5921.9|5920.1|5923|5920.4|5921.9|5919.4|24
1747683000000|2025-05-19 19:30:00|5922.5|5919.5|5921.8|5918.8|5923.1|5920.7|5921.3|5918.8|75
1747683300000|2025-05-19 19:35:00|5921.9|5918.9|5923.8|5920.8|5923.8|5920.8|5921.9|5918.9|52
1747683600000|2025-05-19 19:40:00|5924.3|5920.3|5922.9|5921.1|5924.5|5921.4|5922.8|5920.3|26
1747683900000|2025-05-19 19:45:00|5923.5|5920.5|5924.6|5922.8|5924.9|5922.9|5923.1|5920.5|35
1747684200000|2025-05-19 19:50:00|5924.7|5922.9|5926.2|5924.4|5926.8|5924.6|5924.6|5922.3|53
1747684500000|2025-05-19 19:55:00|5926.3|5924.5|5930.2|5928.4|5931.1|5928.6|5926|5923.7|89
1747684800000|2025-05-19 20:00:00|5930.1|5928.3|5930.4|5927.4|5930.8|5928.4|5929.7|5927|57
1747685100000|2025-05-19 20:05:00|5930.7|5926.7|5931.6|5928.6|5931.7|5928.7|5930.3|5926.7|23
1747685400000|2025-05-19 20:10:00|5931.7|5928.7|5930.9|5929.1|5931.8|5929.3|5930|5927|45
1747685700000|2025-05-19 20:15:00|5931.4|5928.4|5931.8|5928.8|5932.4|5929.7|5930.8|5928.2|55
1747686000000|2025-05-19 20:20:00|5931.7|5928.7|5932.4|5929.4|5932.8|5929.5|5931.4|5928.4|24
1747686300000|2025-05-19 20:25:00|5932.3|5929.3|5931.2|5928.2|5932.6|5929.3|5931.1|5928.1|30
1747686600000|2025-05-19 20:30:00|5931.1|5928.1|5932.8|5929.8|5932.8|5930.4|5931|5928|50
1747686900000|2025-05-19 20:35:00|5933.3|5929.3|5931.7|5929.9|5933.3|5930.4|5931.3|5928.7|27
1747687200000|2025-05-19 20:40:00|5932.8|5928.8|5931.6|5929.8|5933.3|5930.4|5931.6|5928.6|18
1747687500000|2025-05-19 20:45:00|5932.8|5928.8|5931.9|5928.9|5932.8|5929.4|5931.8|5928.7|28
1747687800000|2025-05-19 20:50:00|5932|5929|5932|5929|5932.5|5929.4|5931.9|5928.5|24
1747688100000|2025-05-19 20:55:00|5932.9|5928.1|5933.7|5928.9|5934.3|5929.1|5932.9|5928.1|49
1747688400000|2025-05-19 21:00:00|5932.2|5926.4|5931.4|5925.6|5932.2|5926.4|5930.6|5924.8|12
1747688700000|2025-05-19 21:05:00|5931.6|5925.8|5931.5|5925.7|5932.3|5926.5|5931.2|5925.4|14
1747689000000|2025-05-19 21:10:00|5931.6|5925.8|5931.4|5925.6|5931.6|5925.8|5931.3|5925.5|4
1747689300000|2025-05-19 21:15:00|5931.6|5925.8|5931.6|5925.8|5931.7|5925.9|5931.6|5925.8|3
1747689600000|2025-05-19 21:20:00|5931.7|5925.9|5932.1|5926.3|5932.1|5926.3|5931.6|5925.8|4
1747689900000|2025-05-19 21:25:00|5931.8|5926|5931.5|5925.7|5932.2|5926.4|5931.2|5925.4|42
1747690200000|2025-05-19 21:30:00|5931.2|5925.4|5930.8|5925|5931.4|5925.6|5929.8|5924|151
1747690500000|2025-05-19 21:35:00|5930.6|5924.8|5930.9|5925.1|5931.1|5925.3|5930.3|5924.5|8
1747690800000|2025-05-19 21:40:00|5931.4|5925.6|5931.2|5925.4|5931.6|5925.8|5931.2|5925.4|4
1747691100000|2025-05-19 21:45:00|5931.3|5925.5|5932.9|5927.1|5933.6|5927.8|5931.3|5925.5|7
1747691400000|2025-05-19 21:50:00|5933.2|5927.4|5931.2|5925.4|5933.8|5928|5931|5925.2|160
1747691700000|2025-05-19 21:55:00|5931.1|5925.3|5930.4|5924.6|5931.3|5925.5|5929.5|5923.7|248
1747692000000|2025-05-19 22:00:00|5929.8|5924|5931.7|5925.9|5934.5|5928.7|5929.8|5924|97
1747692300000|2025-05-19 22:05:00|5930.8|5926.8|5933.4|5929.4|5934.2|5930.2|5930.8|5926.8|34
1747692600000|2025-05-19 22:10:00|5933.6|5929.6|5933.1|5929.1|5934.1|5930.1|5932.7|5928.7|27
1747692900000|2025-05-19 22:15:00|5933.2|5929.2|5930.9|5926.9|5933.3|5929.3|5930.3|5926.3|105
1747693200000|2025-05-19 22:20:00|5931|5927|5930.2|5927.2|5932|5928|5930.2|5926.9|47
1747693500000|2025-05-19 22:25:00|5930.5|5927.1|5930.7|5927.7|5931.7|5928|5930.2|5926.8|27
1747693800000|2025-05-19 22:30:00|5931.1|5927.4|5932.4|5929|5933|5930|5930.7|5927.4|32
1747694100000|2025-05-19 22:35:00|5932.3|5928.9|5931.7|5928.7|5932.4|5929.2|5931.7|5928.5|32
1747694400000|2025-05-19 22:40:00|5932|5928.5|5930.4|5927.4|5932.1|5928.6|5930.4|5927.4|35
1747694700000|2025-05-19 22:45:00|5930.3|5927.3|5929.9|5926.9|5930.5|5927.5|5929.3|5926.2|29
1747695000000|2025-05-19 22:50:00|5930.2|5926.6|5929.8|5926.4|5930.5|5927.1|5929.6|5926.3|32
1747695300000|2025-05-19 22:55:00|5930|5926.5|5929.4|5926.4|5930.2|5927.2|5929.1|5926.1|35
1747695600000|2025-05-19 23:00:00|5929.5|5926.5|5930.2|5926.2|5930.2|5927.1|5929.1|5925.7|49
1747695900000|2025-05-19 23:05:00|5930.1|5926.1|5929.1|5926.1|5930.1|5926.7|5928.3|5925.3|44
1747696200000|2025-05-19 23:10:00|5929.6|5926.6|5929.7|5926.7|5930.4|5927.2|5929.2|5926.2|39
1747696500000|2025-05-19 23:15:00|5929.8|5926.8|5930.4|5927.4|5931.1|5927.9|5929.8|5926.8|45
1747696800000|2025-05-19 23:20:00|5930.6|5926.9|5931|5929.2|5931.7|5929.7|5930.3|5926.9|61
1747697100000|2025-05-19 23:25:00|5932.1|5928.1|5930|5928.2|5932.3|5929.5|5929.6|5927.8|39
1747697400000|2025-05-19 23:30:00|5931.2|5927.2|5929.6|5927.8|5931.3|5928.5|5929.5|5927.1|44
1747697700000|2025-05-19 23:35:00|5929.7|5927.9|5929.7|5927.9|5931.2|5928.4|5929.5|5926.9|32
1747698000000|2025-05-19 23:40:00|5929.8|5928|5929.6|5927.8|5931.1|5928.3|5928.5|5925.9|35
1747698300000|2025-05-19 23:45:00|5929.8|5928|5931.2|5929.4|5932.3|5929.6|5929.8|5927.8|45
1747698600000|2025-05-19 23:50:00|5931.3|5929.5|5931.1|5929.3|5932.8|5930|5930.8|5928.7|31
1747698900000|2025-05-19 23:55:00|5932.2|5928.2|5929.4|5927.6|5932.2|5929.3|5929.2|5927.4|57
1747699200000|2025-05-20 00:00:00|5929.5|5927.7|5927.2|5925.4|5930.2|5928.4|5925.3|5923.5|115
1747699500000|2025-05-20 00:05:00|5927.3|5925.5|5926.4|5924.6|5927.5|5925.7|5924.7|5922.9|96
1747699800000|2025-05-20 00:10:00|5926.5|5924.7|5924.9|5923.1|5928.2|5926.1|5924.9|5923.1|86
1747700100000|2025-05-20 00:15:00|5925|5923.2|5924.5|5922.7|5926.5|5924.7|5923.8|5922|106
1747700400000|2025-05-20 00:20:00|5924.4|5922.6|5924|5922.2|5925.5|5923.7|5923.4|5921.6|115
1747700700000|2025-05-20 00:25:00|5923.9|5922.1|5924.9|5923.1|5925.3|5923.5|5922.5|5920.3|163
1747701000000|2025-05-20 00:30:00|5925|5923.2|5926.5|5924.7|5927.5|5925.7|5924.5|5922.7|102
1747701300000|2025-05-20 00:35:00|5926.7|5924.9|5927.1|5925.3|5927.7|5925.9|5925.6|5923.8|71
1747701600000|2025-05-20 00:40:00|5926.9|5925.1|5926.5|5924.7|5927.4|5925.6|5924.1|5922|71
1747701900000|2025-05-20 00:45:00|5926.4|5924.6|5927.5|5925.7|5928|5926.2|5926|5924.2|86
1747702200000|2025-05-20 00:50:00|5927.3|5925.5|5926.8|5925|5928.1|5925.7|5925.4|5923|147
1747702500000|2025-05-20 00:55:00|5926.9|5925.1|5924.4|5921.4|5926.9|5925.1|5924.3|5921.3|126
1747702800000|2025-05-20 01:00:00|5924.5|5921.5|5925.9|5922.9|5926.9|5923.9|5923.9|5920.9|195
1747703100000|2025-05-20 01:05:00|5925.8|5922.8|5923|5921.2|5925.8|5923.5|5920.9|5918.5|171
1747703400000|2025-05-20 01:10:00|5923.1|5921.3|5923.3|5920.3|5925.1|5922.7|5922|5919.9|134
1747703700000|2025-05-20 01:15:00|5923.5|5920.5|5928.9|5927.1|5929|5927.2|5923.5|5920.5|158
1747704000000|2025-05-20 01:20:00|5928.8|5927|5925.5|5923.7|5928.8|5927|5924.9|5922.8|136
1747704300000|2025-05-20 01:25:00|5925.4|5923.6|5927.4|5925.6|5929.5|5927.7|5924.9|5923.1|157
1747704600000|2025-05-20 01:30:00|5927.5|5925.7|5925|5923.2|5928.1|5926.3|5923.9|5922.1|143
1747704900000|2025-05-20 01:35:00|5924.8|5923|5924.6|5921.6|5925.9|5923.6|5923.6|5920.6|157
1747705200000|2025-05-20 01:40:00|5924.7|5921.7|5923|5920|5925.2|5923.4|5921|5918.4|190
1747705500000|2025-05-20 01:45:00|5922.9|5919.9|5921.9|5920.1|5923.8|5921.4|5920.9|5918.5|121
1747705800000|2025-05-20 01:50:00|5922|5920.2|5922.6|5919.6|5922.7|5920.7|5921.4|5919.4|75
1747706100000|2025-05-20 01:55:00|5922.7|5919.7|5921.5|5919.7|5922.7|5920.2|5920|5917.1|102
1747706400000|2025-05-20 02:00:00|5921.6|5919.8|5921.5|5919.7|5923.5|5921.2|5920.2|5917.2|133
1747706700000|2025-05-20 02:05:00|5921.6|5919.8|5920|5918.2|5921.6|5919.8|5919.4|5917.2|94
1747707000000|2025-05-20 02:10:00|5920.1|5918.3|5919.9|5918.1|5920.6|5918.5|5918.4|5916.5|76
1747707300000|2025-05-20 02:15:00|5919.8|5918|5918|5916.2|5920.1|5918.1|5918|5915.6|82
1747707600000|2025-05-20 02:20:00|5917.9|5916.1|5919.9|5918.1|5921.9|5919.5|5917.9|5916.1|106
1747707900000|2025-05-20 02:25:00|5920.1|5918.3|5920.7|5918.9|5922.6|5920.8|5919.9|5918.1|68
1747708200000|2025-05-20 02:30:00|5920.8|5919|5921.9|5920.1|5922.5|5920.6|5920|5918.2|80
1747708500000|2025-05-20 02:35:00|5922|5920.2|5921.2|5919.4|5923|5920.9|5921|5919.2|62
1747708800000|2025-05-20 02:40:00|5921.1|5919.3|5921|5919.2|5921.6|5919.8|5920.4|5918|62
1747709100000|2025-05-20 02:45:00|5920.8|5919|5920.5|5918.7|5921.9|5920.1|5919.9|5918.1|67
1747709400000|2025-05-20 02:50:00|5920.6|5918.8|5917.4|5915.6|5920.7|5918.9|5917|5915.2|58
1747709700000|2025-05-20 02:55:00|5917.2|5915.4|5919|5917.2|5920.7|5918.9|5914.2|5912.4|235
1747710000000|2025-05-20 03:00:00|5918.7|5916.9|5921.5|5919.7|5921.8|5920|5918.5|5916.7|153
1747710300000|2025-05-20 03:05:00|5921.4|5919.6|5921.1|5919.3|5922.5|5920.7|5920.1|5918.3|137
1747710600000|2025-05-20 03:10:00|5921.2|5919.4|5920|5918.2|5922.8|5921|5920|5918.2|104
1747710900000|2025-05-20 03:15:00|5920.1|5918.3|5920.6|5918.8|5921.2|5919.4|5919.3|5917.5|72
1747711200000|2025-05-20 03:20:00|5920.5|5918.7|5922.4|5920.6|5922.9|5921.1|5920.5|5918.7|63
1747711500000|2025-05-20 03:25:00|5922.5|5920.7|5922.4|5920.6|5922.8|5921|5921.6|5919.6|64
1747711800000|2025-05-20 03:30:00|5922.5|5920.7|5924.7|5922.9|5924.8|5923|5922.5|5920.4|48
1747712100000|2025-05-20 03:35:00|5924.8|5923|5922.8|5921|5925|5923.2|5921.9|5920.1|85
1747712400000|2025-05-20 03:40:00|5922.9|5921.1|5924|5922.2|5924.5|5922.7|5922.4|5920.6|80
1747712700000|2025-05-20 03:45:00|5923.9|5922.1|5921.8|5920|5924.5|5922.2|5921.8|5919.5|53
1747713000000|2025-05-20 03:50:00|5921.9|5920.1|5924|5922.2|5924|5922.2|5921.9|5920.1|67
1747713300000|2025-05-20 03:55:00|5925.2|5921.2|5923.2|5921.4|5925.2|5923|5923.1|5921.1|61
1747713600000|2025-05-20 04:00:00|5923.3|5921.5|5920|5918.2|5923.6|5921.8|5920|5918.2|65
1747713900000|2025-05-20 04:05:00|5920.1|5918.3|5919|5917.2|5921|5919.2|5918.9|5917.1|47
1747714200000|2025-05-20 04:10:00|5919.2|5917.4|5918.4|5916.6|5919.8|5917.5|5918|5916.1|56
1747714500000|2025-05-20 04:15:00|5918.5|5916.7|5918|5916.2|5921.6|5919.3|5918|5916.2|69
1747714800000|2025-05-20 04:20:00|5918.1|5916.3|5917.9|5914.9|5918.5|5916.7|5916.5|5914.7|66
1747715100000|2025-05-20 04:25:00|5917.8|5914.8|5919.7|5915.7|5920.9|5917.9|5917.7|5914.7|110
1747715400000|2025-05-20 04:30:00|5919.6|5915.6|5922.7|5919.4|5922.7|5920.7|5913.9|5910.9|352
1747715700000|2025-05-20 04:35:00|5922.8|5919.6|5917.4|5915.6|5924.1|5921.1|5916.1|5914.3|211
1747716000000|2025-05-20 04:40:00|5917.5|5915.7|5919.7|5917.9|5921.6|5919.8|5916.1|5914.3|157
1747716300000|2025-05-20 04:45:00|5919.6|5917.8|5919.1|5917.3|5921.6|5919.8|5918.7|5916.9|122
1747716600000|2025-05-20 04:50:00|5919|5917.2|5919.6|5917.8|5921.8|5920|5917.1|5915.3|120
1747716900000|2025-05-20 04:55:00|5919.5|5917.7|5920.7|5918.9|5921.2|5919.4|5917.4|5915.6|167
1747717200000|2025-05-20 05:00:00|5920.5|5918.7|5923.3|5921.5|5924.2|5922.4|5920.5|5918.7|198
1747717500000|2025-05-20 05:05:00|5923.2|5921.4|5924.5|5922.7|5926.3|5924.5|5923.2|5921.4|152
1747717800000|2025-05-20 05:10:00|5924.7|5922.9|5928.1|5926.3|5928.6|5926.8|5924.5|5922.7|123
1747718100000|2025-05-20 05:15:00|5928.2|5926.4|5928.4|5926.6|5929.2|5927.4|5926.7|5924.9|92
1747718400000|2025-05-20 05:20:00|5928.6|5926.8|5928.4|5926.6|5930|5928.2|5927.7|5925.5|92
1747718700000|2025-05-20 05:25:00|5928.5|5926.7|5931.9|5928.9|5932.6|5929.9|5928.5|5926.7|127
1747719000000|2025-05-20 05:30:00|5932|5929|5931.5|5928.5|5933.2|5930.2|5930.8|5927.8|138
1747719300000|2025-05-20 05:35:00|5931.3|5928.3|5928.6|5925.6|5933.5|5930.5|5928.1|5925.1|154
1747719600000|2025-05-20 05:40:00|5928.4|5925.4|5921.8|5920|5928.4|5925.4|5918.9|5916.1|361
1747719900000|2025-05-20 05:45:00|5921.5|5919.7|5919.2|5916.2|5924.2|5922.4|5916.3|5914|336
1747720200000|2025-05-20 05:50:00|5919.3|5916.3|5915.1|5912.1|5919.3|5916.9|5911.9|5910.1|221
1747720500000|2025-05-20 05:55:00|5915|5912|5917.7|5915.9|5919.2|5916.7|5913.8|5911.5|197
1747720800000|2025-05-20 06:00:00|5917.8|5916|5919.6|5916.6|5921.5|5918.5|5915.2|5913.4|273
1747721100000|2025-05-20 06:05:00|5918.9|5917.1|5924.7|5922.9|5926.1|5923.7|5918.2|5916.4|209
1747721400000|2025-05-20 06:10:00|5924.6|5922.8|5923.4|5921.6|5925.5|5923.7|5921.7|5919.9|181
1747721700000|2025-05-20 06:15:00|5923.6|5921.8|5924.8|5923|5925.6|5923.5|5922.3|5920.5|191
1747722000000|2025-05-20 06:20:00|5924.9|5923.1|5923.9|5922.1|5925.3|5923.5|5922.2|5920.4|125
1747722300000|2025-05-20 06:25:00|5923.8|5922|5920.3|5918.5|5923.8|5922|5920.3|5918.5|133
1747722600000|2025-05-20 06:30:00|5920.1|5918.3|5918.1|5916.3|5923|5921.2|5917.6|5915.8|201
1747722900000|2025-05-20 06:35:00|5918.2|5916.4|5922.2|5920.4|5924.5|5922.7|5917.7|5915.9|187
1747723200000|2025-05-20 06:40:00|5922.1|5920.3|5920.3|5918.5|5922.1|5920.3|5919.4|5917.6|153
1747723500000|2025-05-20 06:45:00|5920.4|5918.6|5921|5919.2|5923.4|5921.1|5920.2|5918.4|146
1747723800000|2025-05-20 06:50:00|5920.9|5919.1|5920.1|5918.3|5921.3|5919.5|5918.8|5916.6|180
1747724100000|2025-05-20 06:55:00|5920.2|5918.4|5919.6|5917.8|5922.9|5921.1|5919.5|5917.4|212
1747724400000|2025-05-20 07:00:00|5919.5|5917.7|5924.1|5921.1|5925.6|5922.1|5919.4|5917.3|239
1747724700000|2025-05-20 07:05:00|5924|5921|5926.6|5924.8|5927.7|5925.9|5923.2|5921|148
1747725000000|2025-05-20 07:10:00|5926.4|5924.6|5930|5928.2|5930.5|5928.4|5925.6|5922.8|233
1747725300000|2025-05-20 07:15:00|5930.2|5928.4|5928|5925|5931.3|5929.3|5927.1|5925|200
1747725600000|2025-05-20 07:20:00|5928.1|5925.1|5926.9|5925.1|5930.2|5928.3|5926.6|5924.2|206
1747725900000|2025-05-20 07:25:00|5926.7|5924.9|5927.7|5925.9|5927.7|5925.9|5924.5|5922.1|202
1747726200000|2025-05-20 07:30:00|5927.6|5925.8|5927.5|5925.7|5928.2|5926.4|5925.2|5923.4|201
1747726500000|2025-05-20 07:35:00|5927.6|5925.8|5928.8|5927|5929.3|5927.1|5927.5|5925.2|149
1747726800000|2025-05-20 07:40:00|5928.9|5927.1|5930.2|5928.4|5932.6|5930.4|5928.9|5927.1|210
1747727100000|2025-05-20 07:45:00|5930.3|5928.5|5928.6|5926.8|5931.4|5929|5927.8|5925.8|196
1747727400000|2025-05-20 07:50:00|5928.4|5926.6|5929.5|5927.7|5930.8|5928.4|5927.1|5925.2|153
1747727700000|2025-05-20 07:55:00|5929.3|5927.5|5927.4|5925.6|5929.3|5927.5|5927.1|5925.2|159
1747728000000|2025-05-20 08:00:00|5927.2|5925.4|5924.4|5922.6|5927.4|5925.6|5924.1|5922.3|122
1747728300000|2025-05-20 08:05:00|5924.3|5922.5|5922.4|5920.6|5925.7|5923.9|5921.8|5920|157
1747728600000|2025-05-20 08:10:00|5922.3|5920.5|5922.2|5920.4|5922.6|5920.8|5920.5|5918.7|122
1747728900000|2025-05-20 08:15:00|5922.3|5920.5|5925.5|5923.7|5925.5|5923.7|5922.2|5920.4|138
1747729200000|2025-05-20 08:20:00|5925.4|5923.6|5924.3|5922.5|5926.6|5924.8|5922.8|5921|123
1747729500000|2025-05-20 08:25:00|5924.2|5922.4|5924.9|5923.1|5925.6|5923.8|5923.2|5920.9|110
1747729800000|2025-05-20 08:30:00|5924.8|5923|5927|5925.2|5927.6|5925.8|5924.8|5923|122
1747730100000|2025-05-20 08:35:00|5926.9|5925.1|5925.4|5923.6|5926.9|5925.1|5924.2|5922.4|152
1747730400000|2025-05-20 08:40:00|5925.3|5923.5|5923|5921.2|5926.2|5924.4|5922.2|5920.4|171
1747730700000|2025-05-20 08:45:00|5922.7|5920.9|5922.1|5920.3|5922.9|5921.1|5921.2|5919.4|179
1747731000000|2025-05-20 08:50:00|5922|5920.2|5921.6|5919.8|5923.1|5921.3|5921.1|5919.3|128
1747731300000|2025-05-20 08:55:00|5921.5|5919.7|5920.1|5918.3|5922.2|5920.4|5919.3|5917.5|150
1747731600000|2025-05-20 09:00:00|5920.2|5918.4|5921.5|5919.7|5923.2|5921.4|5920|5918.2|138
1747731900000|2025-05-20 09:05:00|5921.4|5919.6|5921.3|5919.5|5923.2|5921.4|5920.9|5919.1|106
1747732200000|2025-05-20 09:10:00|5921.4|5919.6|5921.2|5919.4|5922.4|5920.6|5920.5|5918.7|119
1747732500000|2025-05-20 09:15:00|5921|5919.2|5922.1|5920.3|5922.6|5920.8|5921|5919.2|129
1747732800000|2025-05-20 09:20:00|5922|5920.2|5919.9|5918.1|5922.8|5921|5919.9|5918.1|101
1747733100000|2025-05-20 09:25:00|5919.8|5918|5919.2|5917.4|5920.8|5918.4|5918.1|5916.3|117
1747733400000|2025-05-20 09:30:00|5919.3|5917.5|5919.2|5917.4|5920.4|5918.3|5919.2|5917.4|71
1747733700000|2025-05-20 09:35:00|5919.1|5917.3|5918.3|5916.5|5919.2|5917.4|5917.5|5915.3|94
1747734000000|2025-05-20 09:40:00|5918.2|5916.4|5918.2|5916.4|5918.9|5917.1|5917.1|5915.3|103
1747734300000|2025-05-20 09:45:00|5918.1|5916.3|5917|5915.2|5918.2|5916.4|5916.4|5914.4|96
1747734600000|2025-05-20 09:50:00|5916.9|5915.1|5916.4|5914.6|5917.1|5915.3|5915.5|5913|85
1747734900000|2025-05-20 09:55:00|5916.5|5914.7|5917.6|5915.8|5918.9|5917.1|5916.1|5914.3|117
1747735200000|2025-05-20 10:00:00|5917.4|5915.6|5917.6|5915.8|5918.6|5916.6|5916.5|5914.4|126
1747735500000|2025-05-20 10:05:00|5917.5|5915.7|5916.8|5915|5918.4|5916.3|5916.7|5914.9|87
1747735800000|2025-05-20 10:10:00|5916.9|5915.1|5915.7|5913.9|5917.3|5915.5|5915.3|5913.5|117
1747736100000|2025-05-20 10:15:00|5915.8|5914|5915.5|5913.7|5917|5915.2|5915|5913.2|104
1747736400000|2025-05-20 10:20:00|5915.6|5913.8|5913.1|5911.3|5915.6|5913.8|5912|5909.7|78
1747736700000|2025-05-20 10:25:00|5913.2|5911.4|5913|5911.2|5914.6|5912.6|5912.4|5910.6|97
1747737000000|2025-05-20 10:30:00|5913.2|5911.4|5912.8|5911|5913.8|5911.8|5912.2|5910.4|101
1747737300000|2025-05-20 10:35:00|5912.9|5911.1|5910|5908.2|5913.2|5911.4|5909.6|5907.3|95
1747737600000|2025-05-20 10:40:00|5910.1|5908.3|5909.7|5907.9|5910.2|5908.4|5908.3|5905.4|112
1747737900000|2025-05-20 10:45:00|5909.6|5907.8|5911.1|5909.3|5911.1|5909.3|5909.2|5907.2|61
1747738200000|2025-05-20 10:50:00|5911.7|5908.7|5910.9|5907.9|5912.3|5909.9|5910.5|5907.9|84
1747738500000|2025-05-20 10:55:00|5910.8|5907.8|5909.2|5907.4|5911.1|5909.3|5908.9|5907.1|102
1747738800000|2025-05-20 11:00:00|5909.3|5907.5|5909.8|5908|5910.2|5908.4|5909|5907.2|82
1747739100000|2025-05-20 11:05:00|5909.9|5908.1|5911.7|5909.9|5912.9|5910.5|5909.9|5908.1|85
1747739400000|2025-05-20 11:10:00|5911.5|5909.7|5912.2|5910.4|5913|5911.2|5911.5|5909.7|78
1747739700000|2025-05-20 11:15:00|5912.3|5910.5|5911.2|5909.4|5912.3|5910.5|5910.5|5908.7|88
1747740000000|2025-05-20 11:20:00|5911.1|5909.3|5912.2|5910.4|5913|5910.7|5910.6|5908.8|87
1747740300000|2025-05-20 11:25:00|5912.3|5910.5|5912.9|5911.1|5913.8|5912|5912.2|5909.7|63
1747740600000|2025-05-20 11:30:00|5912.7|5910.9|5913.4|5911.6|5913.6|5911.8|5911.2|5909.4|104
1747740900000|2025-05-20 11:35:00|5913.3|5911.5|5913|5911.2|5913.4|5911.6|5911.2|5909.4|68
1747741200000|2025-05-20 11:40:00|5913.1|5911.3|5911.7|5909.9|5913.2|5911.4|5911.2|5909.4|86
1747741500000|2025-05-20 11:45:00|5911.8|5910|5910.1|5908.3|5913.1|5911.3|5909.7|5907.9|75
1747741800000|2025-05-20 11:50:00|5910|5908.2|5909.4|5907.6|5910.1|5908.3|5909.2|5907.4|85
1747742100000|2025-05-20 11:55:00|5909.3|5907.5|5909.3|5907.5|5911.5|5909.7|5909.1|5907.3|102
1747742400000|2025-05-20 12:00:00|5909.4|5907.6|5908.4|5906.6|5910.7|5908.5|5908.1|5906.3|126
1747742700000|2025-05-20 12:05:00|5908.2|5906.4|5906.3|5904.5|5909.6|5907.4|5906.2|5904.4|113
1747743000000|2025-05-20 12:10:00|5906.1|5904.3|5902.5|5900.7|5906.4|5904.6|5901.6|5899.8|156
1747743300000|2025-05-20 12:15:00|5902.6|5900.8|5899.7|5897.9|5902.6|5900.8|5898.9|5896.5|132
1747743600000|2025-05-20 12:20:00|5899.8|5898|5897.1|5895.3|5900|5898.2|5896.5|5894.5|189
1747743900000|2025-05-20 12:25:00|5897|5895.2|5898.6|5895.6|5899.3|5897|5897|5895|119
1747744200000|2025-05-20 12:30:00|5898.8|5895.8|5902.9|5901.1|5902.9|5901.1|5898.7|5895.7|246
1747744500000|2025-05-20 12:35:00|5902.8|5901|5899.6|5897.8|5903|5901|5898.3|5895.8|172
1747744800000|2025-05-20 12:40:00|5899.5|5897.7|5898.8|5895.8|5899.5|5897.7|5897.2|5895.4|126
1747745100000|2025-05-20 12:45:00|5898.9|5895.9|5899.8|5896.8|5899.8|5897.5|5895.2|5893.4|118
1747745400000|2025-05-20 12:50:00|5899.6|5896.6|5903.3|5901.5|5903.8|5902|5899.6|5896.6|172
1747745700000|2025-05-20 12:55:00|5903.4|5901.6|5902.1|5900.3|5903.6|5901.8|5901.1|5899.3|147
1747746000000|2025-05-20 13:00:00|5902|5900.2|5901.2|5899.4|5902|5900.2|5899.1|5897.3|201
1747746300000|2025-05-20 13:05:00|5901.1|5899.3|5905.4|5903.6|5905.7|5903.9|5901.1|5899.3|163
1747746600000|2025-05-20 13:10:00|5905.5|5903.7|5902.2|5900.4|5906.3|5904.5|5901.6|5899.8|195
1747746900000|2025-05-20 13:15:00|5902.3|5900.5|5902.6|5900.8|5903.1|5901.3|5901.3|5899.5|138
1747747200000|2025-05-20 13:20:00|5902.8|5901|5904.4|5902.6|5905.1|5903.3|5902.8|5901|146
1747747500000|2025-05-20 13:25:00|5904.5|5902.7|5906.1|5904.3|5907.2|5905.4|5904.4|5902.6|156
1747747800000|2025-05-20 13:30:00|5906|5904.2|5904.6|5902.8|5906.2|5904.4|5904|5902.2|195
1747748100000|2025-05-20 13:35:00|5904.5|5902.7|5900.8|5899|5905.2|5903.4|5900.5|5898.3|219
1747748400000|2025-05-20 13:40:00|5900.7|5898.9|5901.2|5899.4|5903.1|5901.3|5900.5|5898.7|164
1747748700000|2025-05-20 13:45:00|5901.3|5899.5|5905.7|5903.9|5906.5|5904.7|5901.3|5899.5|234
1747749000000|2025-05-20 13:50:00|5905.8|5904|5909.1|5907.3|5909.2|5907.4|5905.7|5903.9|178
1747749300000|2025-05-20 13:55:00|5908.8|5907|5908.1|5906.3|5911.1|5908.1|5907.5|5904.5|178
1747749600000|2025-05-20 14:00:00|5908.2|5906.4|5907.9|5906.1|5911|5908|5905.7|5902.7|229
1747749900000|2025-05-20 14:05:00|5907.7|5905.9|5908.2|5906.4|5908.6|5906.8|5906.7|5904.1|227
1747750200000|2025-05-20 14:10:00|5908.1|5906.3|5910.4|5908.6|5910.8|5909|5907.1|5905.3|276
1747750500000|2025-05-20 14:15:00|5910.5|5908.7|5906.2|5904.4|5911.6|5909.8|5905.6|5903.8|226
1747750800000|2025-05-20 14:20:00|5906.3|5904.5|5908.6|5906.8|5909.2|5907.4|5905.7|5903.9|174
1747751100000|2025-05-20 14:25:00|5908.7|5906.9|5909.1|5907.3|5911.7|5909.8|5908.6|5906.8|255
1747751400000|2025-05-20 14:30:00|5909.3|5907.5|5909.1|5905.1|5911.5|5909.7|5907.6|5904.7|211
1747751700000|2025-05-20 14:35:00|5908.7|5904.9|5907.4|5903.7|5908.7|5905.4|5905.9|5902.9|159
1747752000000|2025-05-20 14:40:00|5907.1|5903.4|5909|5907.2|5909.4|5907.6|5906.2|5903.2|168
1747752300000|2025-05-20 14:45:00|5909.1|5907.3|5909.1|5907.3|5910.2|5907.7|5908.2|5906.2|152
1747752600000|2025-05-20 14:50:00|5909.3|5907.5|5912.6|5910.8|5913.6|5911.2|5909.3|5907.5|186
1747752900000|2025-05-20 14:55:00|5912.7|5910.9|5913.4|5910.4|5914.8|5912.9|5912.4|5908.9|132
1747753200000|2025-05-20 15:00:00|5913.2|5910.2|5908.6|5906.8|5913.2|5910.3|5908|5906.2|137
1747753500000|2025-05-20 15:05:00|5908.4|5906.6|5907.5|5905.7|5909|5906.6|5906.2|5903.4|199
1747753800000|2025-05-20 15:10:00|5907.4|5905.6|5905|5903.2|5908.4|5905.9|5905|5903.2|105
1747754100000|2025-05-20 15:15:00|5905.1|5903.3|5904.6|5902.8|5907.4|5905.6|5903.9|5902.1|140
1747754400000|2025-05-20 15:20:00|5904.7|5902.9|5905.2|5903.4|5906.7|5904.9|5903.9|5902.1|116
1747754700000|2025-05-20 15:25:00|5905|5903.2|5906.5|5904.7|5907.4|5905.6|5904.4|5902.6|80
1747755000000|2025-05-20 15:30:00|5906.4|5904.6|5905.6|5903.8|5906.5|5904.7|5905|5903.2|139
1747755300000|2025-05-20 15:35:00|5905.7|5903.9|5905.2|5903.4|5907.4|5905.6|5904.5|5902.7|128
1747755600000|2025-05-20 15:40:00|5905.3|5903.5|5906.4|5904.6|5906.5|5904.7|5904.6|5902.8|106
1747755900000|2025-05-20 15:45:00|5906.2|5904.4|5906.5|5904.7|5908.6|5906.8|5906.2|5904.4|77
1747756200000|2025-05-20 15:50:00|5906.4|5904.6|5906.6|5904.8|5907.4|5905.6|5905.9|5904.1|105
1747756500000|2025-05-20 15:55:00|5906.5|5904.7|5908.9|5907.1|5909.7|5907.9|5906.4|5904.6|91
1747756800000|2025-05-20 16:00:00|5909|5907.2|5908.9|5907.1|5910.4|5908.6|5908.6|5906.8|105
1747757100000|2025-05-20 16:05:00|5908.8|5907|5907.7|5905.9|5908.8|5907|5906.4|5904.6|89
1747757400000|2025-05-20 16:10:00|5907.8|5906|5908.3|5906.5|5910.3|5908.5|5907.8|5906|121
1747757700000|2025-05-20 16:15:00|5908.4|5906.6|5909.7|5907.9|5909.7|5907.9|5907.9|5906.1|86
1747758000000|2025-05-20 16:20:00|5909.8|5908|5910.9|5909.1|5911.4|5909.6|5909.5|5907.7|88
1747758300000|2025-05-20 16:25:00|5911|5909.2|5911.3|5909.5|5911.9|5910.1|5910.1|5908.3|88
1747758600000|2025-05-20 16:30:00|5911.4|5909.6|5911.8|5910|5913.3|5911.5|5911|5909.2|119
1747758900000|2025-05-20 16:35:00|5911.9|5910.1|5913.3|5911.5|5913.9|5912.1|5911.2|5909.4|114
1747759200000|2025-05-20 16:40:00|5913.4|5911.6|5915.5|5913.7|5916|5914.2|5913.3|5911.5|75
1747759500000|2025-05-20 16:45:00|5915.7|5913.9|5916.1|5914.3|5916.6|5914.8|5915.4|5913.6|49
1747759800000|2025-05-20 16:50:00|5916.2|5914.4|5918|5916.2|5918.4|5916.6|5916|5913.6|68
1747760100000|2025-05-20 16:55:00|5918.2|5916.4|5918.6|5916.8|5919.6|5917.8|5917.8|5916|54
1747760400000|2025-05-20 17:00:00|5918.5|5916.7|5919.2|5917.4|5919.9|5918.1|5918.4|5916.6|64
1747760700000|2025-05-20 17:05:00|5919.3|5917.5|5918.3|5916.5|5919.4|5917.5|5918|5915.3|60
1747761000000|2025-05-20 17:10:00|5918.4|5916.6|5918.1|5916.3|5920.4|5917.8|5918.1|5916.2|70
1747761300000|2025-05-20 17:15:00|5918.3|5916.5|5920.6|5918.8|5921.2|5918.8|5918.1|5916.3|82
1747761600000|2025-05-20 17:20:00|5920.8|5919|5919.6|5917.8|5921|5919.2|5919.4|5917.6|109
1747761900000|2025-05-20 17:25:00|5919.7|5917.9|5919.7|5917.9|5920.8|5918.4|5919.1|5916.7|56
1747762200000|2025-05-20 17:30:00|5919.6|5917.8|5920.6|5918.8|5922|5919.6|5919.6|5917.8|87
1747762500000|2025-05-20 17:35:00|5920.5|5918.7|5920.9|5919.1|5921.7|5919.1|5919.9|5917.5|59
1747762800000|2025-05-20 17:40:00|5920.8|5919|5921.5|5918.5|5921.6|5919.7|5920.4|5918.2|48
1747763100000|2025-05-20 17:45:00|5921.6|5918.6|5922.1|5920.3|5922.2|5920.4|5920.9|5918.3|42
1747763400000|2025-05-20 17:50:00|5922.2|5920.4|5920.7|5918.9|5923.2|5920.5|5920.5|5918.7|71
1747763700000|2025-05-20 17:55:00|5920.8|5919|5920.8|5919|5921.3|5919.5|5920.4|5918.6|76
1747764000000|2025-05-20 18:00:00|5920.7|5918.9|5920.1|5918.3|5921.3|5919.5|5919.6|5917.8|82
1747764300000|2025-05-20 18:05:00|5920.2|5918.4|5921.4|5919.6|5921.5|5919.6|5918.8|5917|81
1747764600000|2025-05-20 18:10:00|5921.3|5919.5|5919.4|5917.6|5923|5920.4|5919.1|5917.3|125
1747764900000|2025-05-20 18:15:00|5919.2|5917.4|5916.8|5915|5919.4|5917.6|5916.2|5914.4|85
1747765200000|2025-05-20 18:20:00|5917|5915.2|5917.1|5915.3|5917.5|5915.7|5914.5|5912.7|132
1747765500000|2025-05-20 18:25:00|5917.2|5915.4|5915.6|5913.8|5917.4|5915.6|5915.3|5913.5|102
1747765800000|2025-05-20 18:30:00|5915.7|5913.9|5915.2|5913.4|5915.8|5914|5914|5912.2|108
1747766100000|2025-05-20 18:35:00|5915.1|5913.3|5917.5|5914.5|5917.9|5914.9|5915|5913.2|91
1747766400000|2025-05-20 18:40:00|5917.4|5914.4|5914.6|5912.8|5917.4|5914.7|5914.5|5912.1|72
1747766700000|2025-05-20 18:45:00|5915.1|5912.1|5914.8|5913|5915.4|5913.6|5913.8|5912|70
1747767000000|2025-05-20 18:50:00|5914.6|5912.8|5916|5914.2|5916.2|5914.4|5914.6|5912.8|70
1747767300000|2025-05-20 18:55:00|5916.1|5914.3|5916.2|5913.2|5916.4|5914.6|5915.4|5913|88
1747767600000|2025-05-20 19:00:00|5916.1|5913.1|5914.7|5912.9|5916.3|5913.8|5914.1|5912.3|98
1747767900000|2025-05-20 19:05:00|5914.6|5912.8|5916|5914.2|5916.1|5914.3|5913.6|5911.8|71
1747768200000|2025-05-20 19:10:00|5915.8|5914|5916.5|5914.7|5916.6|5914.8|5915.2|5913.1|48
1747768500000|2025-05-20 19:15:00|5916.3|5914.5|5917.4|5915.6|5917.6|5915.8|5916|5914.2|61
1747768800000|2025-05-20 19:20:00|5917.5|5915.7|5918.6|5916.8|5919.1|5917.1|5917.4|5915.6|70
1747769100000|2025-05-20 19:25:00|5919.8|5915.8|5919.1|5917.3|5920.5|5918.3|5918.4|5915.7|74
1747769400000|2025-05-20 19:30:00|5919.5|5917.7|5920.6|5918.8|5921|5919|5919.5|5917.5|56
1747769700000|2025-05-20 19:35:00|5920.7|5918.9|5920.2|5918.4|5920.7|5918.9|5919.7|5917.9|42
1747770000000|2025-05-20 19:40:00|5920.3|5918.5|5920.9|5919.1|5921.7|5919.9|5920.3|5918|36
1747770300000|2025-05-20 19:45:00|5920.8|5919|5920.4|5918.6|5921.2|5919.4|5920.3|5917.9|53
1747770600000|2025-05-20 19:50:00|5920.3|5918.5|5920.7|5918.9|5920.8|5919|5919.6|5917.8|70
1747770900000|2025-05-20 19:55:00|5920.8|5919|5921.3|5919.5|5921.9|5919.9|5920.5|5918.6|75
1747771200000|2025-05-20 20:00:00|5921.5|5919.7|5921.8|5918.8|5921.8|5919.7|5920.6|5918.3|53
1747771500000|2025-05-20 20:05:00|5921.9|5918.9|5921.8|5920|5922.9|5920|5921.2|5918.7|46
1747771800000|2025-05-20 20:10:00|5921.6|5919.8|5921.9|5920.1|5922.9|5920.6|5921.4|5918.7|42
1747772100000|2025-05-20 20:15:00|5922|5920.2|5923.7|5919.9|5923.7|5921|5921.9|5919.5|52
1747772400000|2025-05-20 20:20:00|5923.8|5920.3|5923.3|5921.5|5925|5922|5923|5920.3|33
1747772700000|2025-05-20 20:25:00|5923.4|5921.6|5924|5921|5924.8|5922|5923.4|5920.4|44
1747773000000|2025-05-20 20:30:00|5923.9|5920.9|5922.4|5920.6|5924.4|5921.4|5922.3|5920.1|61
1747773300000|2025-05-20 20:35:00|5922.3|5920.5|5923|5919|5923.5|5920.5|5922.2|5919|94
1747773600000|2025-05-20 20:40:00|5923.4|5919.4|5924.3|5922.5|5924.5|5922.5|5923.2|5919.2|32
1747773900000|2025-05-20 20:45:00|5924.2|5922.4|5925.4|5922.4|5926.1|5922.4|5924.1|5921.3|35
1747774200000|2025-05-20 20:50:00|5925.6|5922.6|5925.8|5922.8|5926.4|5922.9|5925.5|5922.2|30
1747774500000|2025-05-20 20:55:00|5926.3|5922.3|5928.2|5923.4|5928.4|5923.6|5926.3|5921.4|75
1747774800000|2025-05-20 21:00:00|5924.6|5918.8|5926.9|5921.1|5926.9|5921.1|5919.7|5913.9|32
1747775100000|2025-05-20 21:05:00|5926.5|5920.7|5928|5922.2|5928.6|5922.8|5925.5|5919.7|39
1747775400000|2025-05-20 21:10:00|5928.8|5923|5929.7|5923.9|5930.4|5924.6|5927.9|5922.1|82
1747775700000|2025-05-20 21:15:00|5929.6|5923.8|5929.8|5924|5930|5924.2|5929.1|5923.3|12
1747776000000|2025-05-20 21:20:00|5929.7|5923.9|5927.9|5922.1|5929.8|5924|5927.9|5922.1|23
1747776300000|2025-05-20 21:25:00|5928|5922.2|5926.4|5920.6|5928.2|5922.4|5925.6|5919.8|61
1747776600000|2025-05-20 21:30:00|5927.4|5921.6|5925.2|5919.4|5927.5|5921.7|5924.6|5918.8|18
1747776900000|2025-05-20 21:35:00|5925.3|5919.5|5925.3|5919.5|5926.4|5920.6|5924.4|5918.6|32
1747777200000|2025-05-20 21:40:00|5925.2|5919.4|5924.8|5919|5925.2|5919.4|5924.8|5919|4
1747777500000|2025-05-20 21:45:00|5924.9|5919.1|5924.6|5918.8|5924.9|5919.1|5924.6|5918.8|4
1747777800000|2025-05-20 21:50:00|5924.8|5919|5925.7|5919.9|5925.8|5920|5924.5|5918.7|23
1747778100000|2025-05-20 21:55:00|5925.5|5919.8|5925.3|5919.5|5926.2|5920.4|5924.7|5918.9|103
1747778400000|2025-05-20 22:00:00|5925.7|5919.9|5928.7|5922.9|5928.9|5923.1|5925.7|5919.9|61
1747778700000|2025-05-20 22:05:00|5927.8|5923.8|5926.4|5922.4|5929|5925|5926.4|5922.4|73
1747779000000|2025-05-20 22:10:00|5926.7|5922.7|5926|5922|5927.6|5923.6|5924.7|5920.7|40
1747779300000|2025-05-20 22:15:00|5926.2|5922.2|5923.5|5920.5|5926.2|5922.2|5923|5920|41
1747779600000|2025-05-20 22:20:00|5923.6|5920.6|5924.2|5921.2|5924.4|5921.4|5923.1|5919.7|37
1747779900000|2025-05-20 22:25:00|5924.7|5920.7|5924.1|5921.1|5924.9|5921.9|5923.5|5920.5|37
1747780200000|2025-05-20 22:30:00|5923.9|5920.9|5925.9|5922.9|5926|5923|5923.9|5920.9|54
1747780500000|2025-05-20 22:35:00|5926|5922.6|5927.3|5924.3|5927.4|5924.4|5924.9|5921.9|40
1747780800000|2025-05-20 22:40:00|5927.4|5924.4|5927.7|5924.7|5928.4|5924.8|5926.9|5923.9|32
1747781100000|2025-05-20 22:45:00|5928.1|5924.1|5926.3|5923.3|5928.4|5924.9|5925.2|5922.2|45
1747781400000|2025-05-20 22:50:00|5926.6|5923.6|5926.8|5923.8|5927.8|5924.2|5926|5923|60
1747781700000|2025-05-20 22:55:00|5926.7|5923.7|5927|5924|5927.4|5924.4|5926.2|5923.3|45
1747782000000|2025-05-20 23:00:00|5927.1|5924.1|5927.1|5925.3|5927.9|5925.5|5925.8|5923.4|52
1747782300000|2025-05-20 23:05:00|5928|5924.2|5927.1|5925.3|5928.1|5926.3|5926.8|5924.2|68
1747782600000|2025-05-20 23:10:00|5927.3|5925.5|5927.9|5926.1|5928.1|5926.1|5926.7|5923.7|37
1747782900000|2025-05-20 23:15:00|5929|5925|5928.3|5926.5|5929.8|5926.9|5928|5924.9|49
1747783200000|2025-05-20 23:20:00|5929.2|5925.3|5928.5|5926.7|5929.8|5927.1|5927.9|5925.2|41
1747783500000|2025-05-20 23:25:00|5928.4|5926.6|5928.6|5926.8|5929.8|5927.1|5928.2|5925.8|34
1747783800000|2025-05-20 23:30:00|5928.7|5926.9|5927.2|5925.4|5928.8|5927|5926.2|5923.9|48
1747784100000|2025-05-20 23:35:00|5927.1|5925.3|5928.2|5925.2|5928.2|5925.7|5926.3|5923.7|50
1747784400000|2025-05-20 23:40:00|5927.6|5925.8|5928.5|5926.7|5928.5|5926.7|5926.5|5924.3|46
1747784700000|2025-05-20 23:45:00|5928.6|5926.8|5929.2|5927.4|5929.9|5927.4|5928.4|5925.6|43
1747785000000|2025-05-20 23:50:00|5929.3|5927.5|5928.2|5926.4|5930.2|5927.9|5927.7|5925.3|48
1747785300000|2025-05-20 23:55:00|5929.3|5925.3|5928.6|5926.8|5929.8|5927.3|5927.3|5924.8|94
1747785600000|2025-05-21 00:00:00|5928.7|5926.9|5930.4|5927.4|5930.4|5927.9|5927.5|5925.6|122
1747785900000|2025-05-21 00:05:00|5929.8|5928|5928.8|5927|5930.9|5929.1|5927.7|5925.3|98
1747786200000|2025-05-21 00:10:00|5928.6|5926.8|5928.2|5926.4|5929.7|5927.3|5928|5925.9|86
1747786500000|2025-05-21 00:15:00|5928.4|5926.6|5930.2|5928.4|5931.7|5929.5|5928.2|5926.4|92
1747786800000|2025-05-21 00:20:00|5930|5928.2|5933.6|5931.8|5934.5|5932.1|5930|5928.2|120
1747787100000|2025-05-21 00:25:00|5933.7|5931.9|5938|5936.2|5939|5936.9|5933.7|5931.9|156
1747787400000|2025-05-21 00:30:00|5937.9|5936.1|5938.4|5936.6|5939.5|5937.2|5936.6|5934.8|128
1747787700000|2025-05-21 00:35:00|5938.7|5936.9|5940|5938.2|5941.1|5939.3|5938.7|5936.9|133
1747788000000|2025-05-21 00:40:00|5940.1|5938.3|5939.2|5937.4|5941.2|5938.6|5938.6|5936.8|110
1747788300000|2025-05-21 00:45:00|5939.3|5937.5|5937|5935.2|5940.1|5938.3|5936.4|5934.6|114
1747788600000|2025-05-21 00:50:00|5936.9|5935.1|5938.4|5936.6|5939.5|5937.5|5935.3|5933.2|189
1747788900000|2025-05-21 00:55:00|5938.5|5936.7|5939.6|5937.8|5939.9|5938.1|5937.7|5935.5|150
1747789200000|2025-05-21 01:00:00|5940.2|5937.2|5942|5939|5943.3|5941.5|5939.9|5937.2|238
1747789500000|2025-05-21 01:05:00|5942.1|5939.1|5942.6|5939.6|5942.8|5940.2|5940.3|5937.9|126
1747789800000|2025-05-21 01:10:00|5942.1|5940.3|5939.8|5936.8|5942.9|5940.9|5938.6|5936.6|109
1747790100000|2025-05-21 01:15:00|5939.9|5936.9|5938|5936.2|5941.3|5938.3|5937.8|5935.6|136
1747790400000|2025-05-21 01:20:00|5937.9|5936.1|5936|5934.2|5938.6|5936.8|5935.4|5933.6|101
1747790700000|2025-05-21 01:25:00|5935.9|5934.1|5935.1|5933.3|5937.4|5934.8|5934.3|5932.5|101
1747791000000|2025-05-21 01:30:00|5935|5933.2|5935.1|5933.3|5935.9|5933.8|5933.5|5931.4|113
1747791300000|2025-05-21 01:35:00|5935|5933.2|5934.9|5933.1|5935.5|5933.5|5933.4|5931.2|84
1747791600000|2025-05-21 01:40:00|5935|5933.2|5937.7|5935.9|5938.5|5936.7|5935|5933.2|107
1747791900000|2025-05-21 01:45:00|5937.8|5936|5938.5|5936.7|5940.6|5937.5|5937.8|5936|65
1747792200000|2025-05-21 01:50:00|5938.6|5936.8|5937.3|5935.5|5938.8|5937|5937.2|5935.3|73
1747792500000|2025-05-21 01:55:00|5937.4|5935.6|5936.6|5934.8|5938.6|5936.8|5935.9|5934.1|95
1747792800000|2025-05-21 02:00:00|5936.5|5934.7|5940.5|5938.7|5940.6|5938.8|5936.2|5934.4|126
1747793100000|2025-05-21 02:05:00|5940.6|5938.8|5947|5944|5947|5944|5940.6|5938.8|154
1747793400000|2025-05-21 02:10:00|5946.4|5944.6|5945.1|5943.3|5948.1|5945.9|5943.2|5941.4|227
1747793700000|2025-05-21 02:15:00|5945|5943.2|5944.5|5942.7|5947|5944.7|5942.8|5941|166
1747794000000|2025-05-21 02:20:00|5944.2|5942.4|5944.4|5941.4|5945.3|5943.5|5941.8|5940|138
1747794300000|2025-05-21 02:25:00|5944.5|5941.5|5943|5941.2|5944.9|5942.3|5941.7|5939.9|102
1747794600000|2025-05-21 02:30:00|5943.1|5941.3|5939.5|5937.7|5944.7|5942.3|5939.3|5936.8|159
1747794900000|2025-05-21 02:35:00|5939.3|5937.5|5938.2|5936.4|5939.7|5937.9|5936.3|5934.5|141
1747795200000|2025-05-21 02:40:00|5938.3|5936.5|5939.5|5937.7|5940.9|5938.7|5937.8|5935.9|131
1747795500000|2025-05-21 02:45:00|5939.6|5937.8|5938.6|5936.8|5941.5|5939.4|5938.6|5936.8|173
1747795800000|2025-05-21 02:50:00|5938.4|5936.6|5940.4|5938.6|5941.9|5939.8|5938.4|5936.6|149
1747796100000|2025-05-21 02:55:00|5940.5|5938.7|5940.5|5937.5|5941.9|5939.3|5939|5936|185
1747796400000|2025-05-21 03:00:00|5940.4|5937.4|5939.7|5937.9|5941.4|5939.4|5938.2|5936|148
1747796700000|2025-05-21 03:05:00|5939.9|5938.1|5942.2|5940.4|5943.9|5942.1|5939.5|5936.9|119
1747797000000|2025-05-21 03:10:00|5942.3|5940.5|5941.9|5940.1|5944.5|5942.6|5941.8|5939.2|132
1747797300000|2025-05-21 03:15:00|5942|5940.2|5944.7|5942.9|5945.6|5943.8|5942|5940.2|100
1747797600000|2025-05-21 03:20:00|5944.6|5942.8|5946.3|5943.3|5946.4|5944|5943.7|5941.9|105
1747797900000|2025-05-21 03:25:00|5946.2|5943.2|5945.9|5942.9|5946.5|5943.5|5944.4|5941.4|125
1747798200000|2025-05-21 03:30:00|5946.3|5943.3|5945.5|5942.5|5947.3|5944.3|5944.8|5941.8|220
1747798500000|2025-05-21 03:35:00|5945.6|5942.6|5945.4|5942.4|5946.8|5943.8|5944.9|5941.9|171
1747798800000|2025-05-21 03:40:00|5945.5|5942.5|5945.9|5942.9|5946.9|5943.9|5944.4|5941.4|148
1747799100000|2025-05-21 03:45:00|5945.8|5942.8|5947.8|5944.8|5947.8|5944.8|5945.4|5942.4|65
1747799400000|2025-05-21 03:50:00|5947.7|5944.7|5949.6|5947.8|5951.1|5948.5|5947.4|5944.4|110
1747799700000|2025-05-21 03:55:00|5949.4|5947.6|5948.3|5946.5|5950.4|5948.4|5948.2|5946.4|84
1747800000000|2025-05-21 04:00:00|5948.4|5946.6|5947.1|5944.1|5950.6|5948.8|5947.1|5944.1|124
1747800300000|2025-05-21 04:05:00|5947.2|5944.2|5946.1|5944.3|5947.6|5944.9|5944.8|5942.6|111
1747800600000|2025-05-21 04:10:00|5946|5944.2|5944.6|5942.8|5946.8|5944.3|5944.3|5942.5|103
1747800900000|2025-05-21 04:15:00|5945.1|5942.1|5943.3|5941.5|5945.4|5942.9|5942.8|5940.2|67
1747801200000|2025-05-21 04:20:00|5943.4|5941.6|5944.2|5942.4|5944.2|5942.4|5942.3|5940.5|75
1747801500000|2025-05-21 04:25:00|5944.3|5942.5|5945.5|5943.7|5945.6|5943.8|5944.2|5941.9|35
1747801800000|2025-05-21 04:30:00|5945.6|5943.8|5945.3|5943.5|5946.2|5944|5944.2|5942.4|58
1747802100000|2025-05-21 04:35:00|5945.2|5943.4|5950.2|5948.4|5950.2|5948.4|5944.8|5943|63
1747802400000|2025-05-21 04:40:00|5950.1|5948.3|5951.3|5949.5|5952.8|5951|5949.8|5948|70
1747802700000|2025-05-21 04:45:00|5951.2|5949.4|5951.8|5950|5952.7|5950.9|5950.2|5948.4|92
1747803000000|2025-05-21 04:50:00|5951.7|5949.9|5950.9|5949.1|5951.7|5949.9|5949.3|5947.5|100
1747803300000|2025-05-21 04:55:00|5950.8|5949|5950.3|5948.5|5951.4|5949.6|5949.4|5947.6|136
1747803600000|2025-05-21 05:00:00|5950|5948.2|5953|5951.2|5953.5|5951.7|5950|5947.9|110
1747803900000|2025-05-21 05:05:00|5953.1|5951.3|5954.2|5951.2|5954.3|5951.8|5950.8|5948.5|100
1747804200000|2025-05-21 05:10:00|5953.6|5951.8|5950.9|5949.1|5954.9|5952.3|5950.5|5948.7|89
1747804500000|2025-05-21 05:15:00|5950.8|5949|5950.2|5948.4|5952.6|5950.8|5950.2|5948.3|78
1747804800000|2025-05-21 05:20:00|5950.3|5948.5|5954.2|5952.4|5954.6|5952.8|5950.3|5948.5|109
1747805100000|2025-05-21 05:25:00|5954.1|5952.3|5953.7|5951.9|5954.8|5953|5952.8|5951|80
1747805400000|2025-05-21 05:30:00|5953.6|5951.8|5950.5|5948.7|5953.6|5951.8|5950.1|5948.3|108
1747805700000|2025-05-21 05:35:00|5950.6|5948.8|5949.7|5947.9|5952.2|5950.4|5949.2|5947.4|77
1747806000000|2025-05-21 05:40:00|5949.9|5948.1|5950.6|5948.8|5953|5951.2|5949.3|5947.5|152
1747806300000|2025-05-21 05:45:00|5950.5|5948.7|5949.4|5947.6|5951.2|5949.4|5947.8|5946|148
1747806600000|2025-05-21 05:50:00|5949.3|5947.5|5947.8|5946|5949.5|5947.7|5946.5|5944.4|167
1747806900000|2025-05-21 05:55:00|5947.7|5945.9|5947|5945.2|5950.8|5949|5946.8|5944.5|201
1747807200000|2025-05-21 06:00:00|5947.7|5944.7|5946.1|5944.3|5950.4|5947.6|5945.3|5942.9|274
1747807500000|2025-05-21 06:05:00|5945.9|5944.1|5947.2|5944.2|5947.3|5945.3|5944.9|5942.7|272
1747807800000|2025-05-21 06:10:00|5947.1|5944.1|5948.7|5946.9|5950.2|5947.8|5947.1|5944.1|174
1747808100000|2025-05-21 06:15:00|5948.8|5947|5948.3|5946.5|5950.8|5948.9|5946|5944.2|256
1747808400000|2025-05-21 06:20:00|5948.5|5946.7|5950.4|5948.6|5950.7|5948.9|5947.8|5946|194
1747808700000|2025-05-21 06:25:00|5950.3|5948.5|5952.7|5950.9|5954.8|5953|5949.6|5946.9|223
1747809000000|2025-05-21 06:30:00|5953.3|5950.3|5952.7|5950.9|5954.1|5951.7|5949.9|5946.9|207
1747809300000|2025-05-21 06:35:00|5952.6|5950.8|5953.6|5951.8|5956.4|5953.9|5951|5948.5|197
1747809600000|2025-05-21 06:40:00|5953.9|5952.1|5951.9|5948.9|5955.1|5953|5950.6|5947.6|283
1747809900000|2025-05-21 06:45:00|5951.7|5948.7|5953.4|5951.6|5953.5|5951.6|5948.8|5945.8|168
1747810200000|2025-05-21 06:50:00|5953.5|5951.7|5952.3|5949.3|5954.9|5952.2|5950.8|5948|204
1747810500000|2025-05-21 06:55:00|5952.1|5949.1|5947.3|5945.5|5953.1|5950|5947.3|5945.2|259
1747810800000|2025-05-21 07:00:00|5947.4|5945.6|5939.4|5937.6|5948|5945.9|5939.1|5937.2|341
1747811100000|2025-05-21 07:05:00|5939.5|5937.7|5939.1|5937.3|5939.8|5937.9|5937.6|5935.5|250
1747811400000|2025-05-21 07:10:00|5939.3|5937.5|5934.5|5932.7|5939.5|5937.7|5934.1|5931.7|218
1747811700000|2025-05-21 07:15:00|5934.6|5932.8|5934.6|5932.8|5935.5|5933.7|5931.6|5929.3|213
1747812000000|2025-05-21 07:20:00|5934.4|5932.6|5938.7|5936.9|5939|5937.2|5933.6|5931.8|191
1747812300000|2025-05-21 07:25:00|5938.6|5936.8|5942.1|5940.3|5942.6|5940.4|5938.3|5936.5|177
1747812600000|2025-05-21 07:30:00|5942.3|5940.5|5939.1|5937.3|5943|5940.8|5938.9|5937.1|154
1747812900000|2025-05-21 07:35:00|5939.2|5937.4|5939.9|5938.1|5941.3|5938.9|5937.7|5935.6|179
1747813200000|2025-05-21 07:40:00|5940|5938.2|5940.4|5938.6|5941.7|5939.4|5938.1|5936.3|151
1747813500000|2025-05-21 07:45:00|5940.3|5938.5|5934.9|5933.1|5940.3|5938.5|5934.7|5932.9|196
1747813800000|2025-05-21 07:50:00|5935|5933.2|5937.9|5936.1|5937.9|5936.1|5934.6|5932.8|173
1747814100000|2025-05-21 07:55:00|5938|5936.2|5937.2|5935.4|5938.7|5936.9|5936|5934.2|137
1747814400000|2025-05-21 08:00:00|5937.1|5935.3|5940.7|5938.9|5940.7|5938.9|5936|5934.2|165
1747814700000|2025-05-21 08:05:00|5940.5|5938.7|5936.7|5934.9|5940.6|5938.8|5936.2|5934.4|136
1747815000000|2025-05-21 08:10:00|5936.6|5934.8|5934.5|5932.7|5937.5|5935.7|5933.4|5931.6|144
1747815300000|2025-05-21 08:15:00|5934.6|5932.8|5931.8|5928.8|5934.8|5933|5930.4|5927.3|106
1747815600000|2025-05-21 08:20:00|5932|5929|5931.2|5929.4|5933.9|5931.5|5930.5|5928.2|104
1747815900000|2025-05-21 08:25:00|5931.1|5929.3|5930.3|5928.5|5931.7|5929.9|5928.7|5926.9|105
1747816200000|2025-05-21 08:30:00|5930.2|5928.4|5929.9|5928.1|5930.7|5928.9|5927.7|5925.9|148
1747816500000|2025-05-21 08:35:00|5929.8|5928|5929.3|5927.5|5930.9|5929.1|5928.2|5926.4|137
1747816800000|2025-05-21 08:40:00|5929.5|5927.7|5928.2|5926.4|5931.8|5930|5927.6|5925.8|145
1747817100000|2025-05-21 08:45:00|5928.1|5926.3|5927|5925.2|5929.3|5927.5|5926.8|5925|111
1747817400000|2025-05-21 08:50:00|5927.1|5925.3|5925.8|5924|5928.2|5926|5924.8|5923|123
1747817700000|2025-05-21 08:55:00|5926|5924.2|5929.3|5927.5|5930.5|5928.7|5926|5924.2|139
1747818000000|2025-05-21 09:00:00|5929.4|5927.6|5931.4|5929.6|5931.6|5929.8|5929.2|5927.4|121
1747818300000|2025-05-21 09:05:00|5931.3|5929.5|5931.2|5929.4|5932.5|5930.7|5929.7|5927.9|128
1747818600000|2025-05-21 09:10:00|5931.1|5929.3|5930.8|5929|5932.6|5930.8|5930|5928.2|91
1747818900000|2025-05-21 09:15:00|5930.9|5929.1|5931.5|5929.7|5931.8|5929.8|5930|5928.2|80
1747819200000|2025-05-21 09:20:00|5931.4|5929.6|5928.2|5926.4|5931.4|5929.6|5928.2|5926.4|83
1747819500000|2025-05-21 09:25:00|5928.1|5926.3|5929.2|5927.4|5929.5|5927.7|5927.7|5925.9|96
1747819800000|2025-05-21 09:30:00|5929|5927.2|5928.6|5926.8|5929.6|5927.8|5928.2|5926.4|82
1747820100000|2025-05-21 09:35:00|5928.5|5926.7|5928.2|5926.4|5929.8|5928|5927.7|5925.9|97
1747820400000|2025-05-21 09:40:00|5929|5925.6|5929.2|5927.4|5930.4|5928.6|5927.7|5925.6|89
1747820700000|2025-05-21 09:45:00|5929.7|5926.7|5928.8|5925.8|5930.1|5927.7|5927.1|5925.3|86
1747821000000|2025-05-21 09:50:00|5928.9|5925.9|5926.6|5924.8|5929.4|5927.3|5926.6|5924.8|89
1747821300000|2025-05-21 09:55:00|5926.7|5924.9|5930|5928.2|5930|5928.2|5926.2|5924.1|141
1747821600000|2025-05-21 10:00:00|5930.2|5928.4|5929.1|5927.3|5930.6|5928.5|5928.3|5926.4|127
1747821900000|2025-05-21 10:05:00|5929.2|5927.4|5930.5|5928.7|5931.4|5929.6|5928.7|5926.7|108
1747822200000|2025-05-21 10:10:00|5929.8|5928|5931|5929.2|5932.2|5929.8|5929.7|5927.9|115
1747822500000|2025-05-21 10:15:00|5930.8|5929|5935.9|5934.1|5936.6|5934.1|5930.4|5928.6|198
1747822800000|2025-05-21 10:20:00|5935.8|5934|5939.5|5937.7|5940.7|5938.3|5935.4|5933|185
1747823100000|2025-05-21 10:25:00|5939.6|5937.8|5948.1|5946.3|5948.1|5946.3|5939.6|5937.8|243
1747823400000|2025-05-21 10:30:00|5947.9|5946.1|5951.5|5949.7|5952.6|5950.5|5945.8|5944|297
1747823700000|2025-05-21 10:35:00|5951.3|5949.5|5949.3|5947.5|5953.1|5951|5948.3|5946.1|242
1747824000000|2025-05-21 10:40:00|5949.1|5947.3|5945.5|5943.7|5949.1|5947.3|5945.4|5943.2|195
1747824300000|2025-05-21 10:45:00|5945.4|5943.6|5942.6|5940.8|5945.6|5943.8|5942.1|5940.3|201
1747824600000|2025-05-21 10:50:00|5942.5|5940.7|5940.9|5939.1|5943.6|5941.8|5940.3|5938|202
1747824900000|2025-05-21 10:55:00|5941|5939.2|5941.1|5938.1|5942.8|5940.5|5939.9|5937.9|153
1747825200000|2025-05-21 11:00:00|5941|5938|5944.3|5942.5|5944.5|5942.6|5938.4|5935.4|153
1747825500000|2025-05-21 11:05:00|5944.2|5942.4|5944.8|5943|5944.9|5943.1|5942.1|5940.3|124
1747825800000|2025-05-21 11:10:00|5944.7|5942.9|5943.4|5941.6|5946.1|5943.8|5943.4|5941.6|99
1747826100000|2025-05-21 11:15:00|5943.5|5941.7|5943.9|5942.1|5944.9|5943.1|5942.4|5940|143
1747826400000|2025-05-21 11:20:00|5944|5942.2|5944.3|5942.5|5945.5|5943.7|5942.9|5940.9|109
1747826700000|2025-05-21 11:25:00|5944.2|5942.4|5942.1|5940.3|5944.7|5942.9|5940.8|5938.9|136
1747827000000|2025-05-21 11:30:00|5942.2|5940.4|5939|5937.2|5942.3|5940.5|5938.7|5936.9|151
1747827300000|2025-05-21 11:35:00|5939.1|5937.3|5939.1|5937.3|5939.9|5938.1|5937.5|5935.7|142
1747827600000|2025-05-21 11:40:00|5939.3|5937.5|5939.6|5936.6|5940.6|5938.6|5938|5935.9|160
1747827900000|2025-05-21 11:45:00|5939.8|5936.8|5936.2|5934.4|5940.6|5938.8|5936.2|5934.4|129
1747828200000|2025-05-21 11:50:00|5936.3|5934.5|5937.2|5935.4|5938.3|5936.5|5936|5933.9|141
1747828500000|2025-05-21 11:55:00|5937.3|5935.5|5937|5935.2|5937.7|5935.7|5935.1|5933.3|200
1747828800000|2025-05-21 12:00:00|5937.2|5935.4|5939.9|5938.1|5940.9|5938.7|5935.2|5933.1|252
1747829100000|2025-05-21 12:05:00|5939.7|5937.9|5938.5|5936.7|5940.1|5938.3|5936|5934.2|201
1747829400000|2025-05-21 12:10:00|5938.4|5936.6|5940.9|5939.1|5941.7|5939.9|5938.3|5936.5|183
1747829700000|2025-05-21 12:15:00|5941|5939.2|5945.2|5943.4|5946.1|5944.1|5940.6|5938.8|197
1747830000000|2025-05-21 12:20:00|5945.3|5943.5|5945.4|5943.6|5946.4|5944.5|5944.3|5941.9|205
1747830300000|2025-05-21 12:25:00|5945.6|5943.8|5941.8|5940|5946.4|5944.4|5941.7|5939.9|185
1747830600000|2025-05-21 12:30:00|5941.7|5939.9|5939.8|5938|5943.5|5941.5|5939.7|5937.9|202
1747830900000|2025-05-21 12:35:00|5939.7|5937.9|5937|5935.2|5939.7|5937.9|5936.2|5933.7|217
1747831200000|2025-05-21 12:40:00|5936.9|5935.1|5935.6|5933.8|5938.4|5936.4|5934.5|5932.5|175
1747831500000|2025-05-21 12:45:00|5935.7|5933.9|5937.2|5935.4|5937.9|5936.1|5934.9|5933|199
1747831800000|2025-05-21 12:50:00|5937.3|5935.5|5937.9|5936.1|5939.3|5937.5|5936.2|5934|187
1747832100000|2025-05-21 12:55:00|5938|5936.2|5943|5940|5943|5940.4|5937.4|5935.4|217
1747832400000|2025-05-21 13:00:00|5942.6|5940.8|5944.2|5942.4|5945.8|5944|5941.8|5940|240
1747832700000|2025-05-21 13:05:00|5944.3|5942.5|5943.5|5941.7|5945.4|5943|5941.6|5939.3|188
1747833000000|2025-05-21 13:10:00|5943.4|5941.6|5942.3|5940.5|5945.5|5943.3|5942.3|5940|188
1747833300000|2025-05-21 13:15:00|5942.4|5940.6|5940.7|5938.9|5945.5|5942.5|5940.2|5938.4|193
1747833600000|2025-05-21 13:20:00|5940.8|5939|5941.6|5939.8|5943.2|5941.4|5940.4|5938.6|172
1747833900000|2025-05-21 13:25:00|5941.7|5939.9|5942.8|5939.8|5943.2|5941.4|5940.4|5938.6|136
1747834200000|2025-05-21 13:30:00|5943|5940|5944.4|5942.6|5945.6|5943.8|5942.4|5939.4|267
1747834500000|2025-05-21 13:35:00|5944.6|5942.8|5941.1|5938.1|5946.3|5944.5|5940.9|5937.9|212
1747834800000|2025-05-21 13:40:00|5941.3|5938.3|5942.8|5939.8|5943.4|5940.3|5938.7|5936.2|257
1747835100000|2025-05-21 13:45:00|5943.1|5940.1|5941.6|5939.8|5944|5941|5940.4|5938.5|208
1747835400000|2025-05-21 13:50:00|5941.7|5939.9|5944.3|5942.5|5945.3|5942.7|5941.5|5939.6|200
1747835700000|2025-05-21 13:55:00|5944.4|5942.6|5947|5945.2|5948.3|5946.4|5943.9|5942.1|238
1747836000000|2025-05-21 14:00:00|5947.1|5945.3|5948.5|5946.7|5951.5|5949.7|5946.4|5944|352
1747836300000|2025-05-21 14:05:00|5948.4|5946.6|5951.7|5949.9|5953.9|5952|5947.7|5945.9|301
1747836600000|2025-05-21 14:10:00|5951.8|5950|5953.5|5951.7|5955.5|5953.7|5951|5949.2|240
1747836900000|2025-05-21 14:15:00|5953.4|5951.6|5953.4|5951.6|5953.9|5952.1|5951|5949.2|187
1747837200000|2025-05-21 14:20:00|5953.5|5951.7|5950|5948.2|5953.9|5952.1|5949.2|5947.4|177
1747837500000|2025-05-21 14:25:00|5949.9|5948.1|5948.9|5947.1|5950.7|5948.9|5948.8|5947|173
1747837800000|2025-05-21 14:30:00|5949|5947.2|5952.6|5950.8|5952.9|5951.1|5947.5|5945.7|179
1747838100000|2025-05-21 14:35:00|5952.4|5950.6|5952.8|5951|5953.2|5951.4|5950.1|5947.6|187
1747838400000|2025-05-21 14:40:00|5953|5951.2|5957|5955.2|5957.7|5955.2|5952.6|5950.8|161
1747838700000|2025-05-21 14:45:00|5957.1|5955.3|5958.5|5956.7|5959.8|5958|5956.1|5953.5|180
1747839000000|2025-05-21 14:50:00|5958.6|5956.8|5960.3|5958.5|5961.2|5959.3|5958.2|5955.7|223
1747839300000|2025-05-21 14:55:00|5960.2|5958.4|5958.7|5955.7|5961.7|5959.4|5958.7|5955.7|174
1747839600000|2025-05-21 15:00:00|5958.9|5955.9|5957.1|5955.3|5959.2|5957.1|5954.4|5952.6|235
1747839900000|2025-05-21 15:05:00|5957.6|5955.8|5962.4|5960.6|5964.5|5962.4|5956.1|5954.2|272
1747840200000|2025-05-21 15:10:00|5962.6|5960.8|5965.1|5962.1|5965.1|5962.8|5960.7|5958.9|206
1747840500000|2025-05-21 15:15:00|5965.2|5962.2|5962.1|5960.3|5965.2|5963|5961.6|5958.7|224
1747840800000|2025-05-21 15:20:00|5962.3|5960.5|5963|5961.2|5963|5961.2|5959.6|5957.8|171
1747841100000|2025-05-21 15:25:00|5963.1|5961.3|5963|5961.2|5965.4|5963.3|5962.8|5961|194
1747841400000|2025-05-21 15:30:00|5962.8|5961|5963.5|5961.7|5965.6|5963.8|5962.2|5960|203
1747841700000|2025-05-21 15:35:00|5963.6|5961.8|5963.6|5961.8|5964|5962.2|5960.9|5958.5|151
1747842000000|2025-05-21 15:40:00|5963.7|5961.9|5964.9|5963.1|5965|5963.2|5962.7|5960.9|130
1747842300000|2025-05-21 15:45:00|5964.7|5962.9|5962.7|5960.9|5965|5963.2|5962.1|5960.3|100
1747842600000|2025-05-21 15:50:00|5962.6|5960.8|5964.2|5962.4|5965.2|5963.4|5962.2|5960.4|83
1747842900000|2025-05-21 15:55:00|5964|5962.2|5965|5963.2|5965.7|5963.4|5963.9|5961.9|117
1747843200000|2025-05-21 16:00:00|5965.1|5963.3|5965.8|5964|5966.1|5964.3|5963.7|5961.3|118
1747843500000|2025-05-21 16:05:00|5966|5964.2|5967.2|5965.4|5968.8|5967|5965.7|5963.9|144
1747843800000|2025-05-21 16:10:00|5967.3|5965.5|5965.5|5963.7|5967.7|5965.9|5965.2|5963.1|133
1747844100000|2025-05-21 16:15:00|5965.6|5963.8|5964.8|5963|5966.3|5964.4|5964.5|5962.7|120
1747844400000|2025-05-21 16:20:00|5964.9|5963.1|5965.2|5963.4|5966.2|5964.4|5964.2|5962.4|102
1747844700000|2025-05-21 16:25:00|5965.1|5963.3|5963.6|5961.8|5965.2|5963.4|5962.3|5960.5|92
1747845000000|2025-05-21 16:30:00|5963.8|5962|5963.9|5962.1|5964.7|5962.9|5963.5|5961.7|120
1747845300000|2025-05-21 16:35:00|5964|5962.2|5964.4|5962.6|5966.2|5963.7|5963.8|5962|87
1747845600000|2025-05-21 16:40:00|5964.1|5962.3|5964.8|5963|5965.3|5963.5|5963.6|5961.8|72
1747845900000|2025-05-21 16:45:00|5965|5963.2|5963.9|5962.1|5965.9|5963.5|5963.5|5961.4|74
1747846200000|2025-05-21 16:50:00|5964|5962.2|5964.6|5962.8|5964.7|5962.9|5963.9|5961.6|70
1747846500000|2025-05-21 16:55:00|5964.7|5962.9|5964.3|5962.5|5965.5|5963.5|5963.9|5962.1|113
1747846800000|2025-05-21 17:00:00|5964.4|5962.6|5964.9|5963.1|5965.8|5964|5963.2|5961.4|147
1747847100000|2025-05-21 17:05:00|5965.1|5963.3|5965.2|5963.4|5967.4|5965.6|5964.9|5963.1|139
1747847400000|2025-05-21 17:10:00|5965.1|5963.3|5965.7|5963.9|5966.2|5964.4|5963.9|5962.1|130
1747847700000|2025-05-21 17:15:00|5965.8|5964|5960.2|5958.4|5965.9|5964.1|5958.4|5956.6|261
1747848000000|2025-05-21 17:20:00|5960.3|5958.5|5960|5958.2|5961.7|5959.9|5958.9|5956.3|339
1747848300000|2025-05-21 17:25:00|5960.1|5958.3|5957.6|5955.8|5961.1|5959.3|5956.9|5955.1|251
1747848600000|2025-05-21 17:30:00|5957.7|5955.9|5953.9|5952.1|5957.7|5955.9|5950.8|5949|400
1747848900000|2025-05-21 17:35:00|5954|5952.2|5954.9|5951.9|5955.7|5953.9|5952.7|5950.9|276
1747849200000|2025-05-21 17:40:00|5955.1|5952.1|5954.4|5952.6|5956.3|5954.1|5952.8|5951|215
1747849500000|2025-05-21 17:45:00|5954.5|5952.7|5952.8|5951|5955.9|5954.1|5952.4|5950.6|170
1747849800000|2025-05-21 17:50:00|5952.6|5950.8|5950.1|5948.3|5953.6|5951.4|5949.3|5947.2|266
1747850100000|2025-05-21 17:55:00|5950|5948.2|5952.9|5951.1|5953.3|5951.5|5949.4|5947.6|175
1747850400000|2025-05-21 18:00:00|5953.1|5951.3|5950.7|5948.9|5954.3|5951.5|5950.2|5948.3|201
1747850700000|2025-05-21 18:05:00|5950.6|5948.8|5954.2|5952.4|5954.4|5952.6|5950.2|5948.4|134
1747851000000|2025-05-21 18:10:00|5954|5952.2|5950.7|5948.9|5954.3|5952.5|5949.8|5948|135
1747851300000|2025-05-21 18:15:00|5950.6|5948.8|5951.2|5949.4|5952.5|5950.6|5950.2|5948.4|105
1747851600000|2025-05-21 18:20:00|5951.3|5949.5|5950.7|5948.9|5951.8|5950|5949.4|5947.6|118
1747851900000|2025-05-21 18:25:00|5950.8|5949|5952.9|5951.1|5952.9|5951.1|5949.8|5948|117
1747852200000|2025-05-21 18:30:00|5952.6|5950.8|5952.8|5951|5953.3|5951.5|5951.7|5949.9|108
1747852500000|2025-05-21 18:35:00|5953|5951.2|5952.8|5951|5953.4|5951.6|5951.6|5949.8|111
1747852800000|2025-05-21 18:40:00|5953|5951.2|5953.9|5952.1|5954.6|5952.3|5952.4|5950.1|99
1747853100000|2025-05-21 18:45:00|5953.8|5952|5949.9|5948.1|5954.7|5952.4|5949.1|5947.3|103
1747853400000|2025-05-21 18:50:00|5949.8|5948|5947.5|5945.7|5950.1|5948|5946.7|5944.6|90
1747853700000|2025-05-21 18:55:00|5947.4|5945.6|5945.9|5942.9|5948.3|5946.5|5944.7|5942.2|159
1747854000000|2025-05-21 19:00:00|5945.8|5942.8|5948.4|5946.6|5948.5|5946.7|5945.4|5942.4|203
1747854300000|2025-05-21 19:05:00|5948.3|5946.5|5947.8|5946|5949.1|5947.3|5946.9|5945.1|101
1747854600000|2025-05-21 19:10:00|5948|5946.2|5949.5|5947.7|5950.1|5948.3|5947.3|5945.5|109
1747854900000|2025-05-21 19:15:00|5949.6|5947.8|5944.9|5943.1|5949.9|5948.1|5944.5|5942.7|114
1747855200000|2025-05-21 19:20:00|5945.3|5943.5|5944.9|5943.1|5945.9|5944.1|5942.5|5940.7|100
1747855500000|2025-05-21 19:25:00|5944.7|5942.9|5943.3|5941.5|5945|5943.2|5942.8|5940.1|105
1747855800000|2025-05-21 19:30:00|5943.4|5941.6|5943.3|5941.5|5944.2|5942.4|5942|5940.2|121
1747856100000|2025-05-21 19:35:00|5943.1|5941.3|5945.6|5943.8|5945.7|5943.9|5943|5941.2|80
1747856400000|2025-05-21 19:40:00|5945.5|5943.7|5944.4|5942.6|5945.5|5943.7|5943.8|5942|118
1747856700000|2025-05-21 19:45:00|5944.3|5942.5|5943.4|5941.6|5944.4|5942.6|5942.7|5940.5|87
1747857000000|2025-05-21 19:50:00|5944|5942.2|5940|5938.2|5944|5942.2|5940|5938.2|85
1747857300000|2025-05-21 19:55:00|5940.2|5938.4|5938.3|5936.5|5940.5|5938.6|5938.2|5936.4|101
1747857600000|2025-05-21 20:00:00|5938.5|5936.7|5937.7|5935.9|5939.9|5938.1|5935.9|5934.1|116
1747857900000|2025-05-21 20:05:00|5937.8|5936|5937.5|5935.7|5938.6|5936.6|5937.4|5935|53
1747858200000|2025-05-21 20:10:00|5937.4|5935.6|5936.1|5934.3|5938.5|5936.3|5936.1|5933.8|59
1747858500000|2025-05-21 20:15:00|5936.3|5934.5|5937.6|5935.8|5938.8|5936.2|5935.5|5933.7|45
1747858800000|2025-05-21 20:20:00|5938.1|5934.9|5937.5|5935.7|5938.2|5935.9|5936.9|5934.3|44
1747859100000|2025-05-21 20:25:00|5937.6|5935.8|5938.7|5935.7|5938.8|5936.7|5937.6|5934.8|29
1747859400000|2025-05-21 20:30:00|5938.8|5935.8|5938|5936.2|5938.9|5936.4|5937.3|5934.8|26
1747859700000|2025-05-21 20:35:00|5938.1|5936.3|5940.1|5936.7|5940.2|5937.6|5937.9|5935.8|39
1747860000000|2025-05-21 20:40:00|5940.3|5936.4|5940.5|5937.5|5940.5|5938|5939.3|5936.4|44
1747860300000|2025-05-21 20:45:00|5940.3|5937.3|5940.2|5937.2|5941.1|5938.1|5940|5937|57
1747860600000|2025-05-21 20:50:00|5940.6|5937.6|5940.1|5937.1|5940.7|5937.6|5939.9|5936.9|51
1747860900000|2025-05-21 20:55:00|5941|5936.2|5941.9|5937.1|5942.7|5937.9|5940.9|5936.1|142
1747861200000|2025-05-21 21:00:00|5942.4|5936.6|5942.4|5936.6|5942.4|5936.6|5942.4|5936.6|1
1747861500000|2025-05-21 21:05:00|5942.3|5936.5|5943.6|5937.8|5944.8|5939|5942.3|5936.5|9
1747861800000|2025-05-21 21:10:00|5944.2|5938.4|5942.3|5936.5|5946.8|5941|5941.6|5935.8|11
1747862100000|2025-05-21 21:15:00|5940|5934.2|5947.2|5941.4|5947.2|5941.4|5938.6|5932.8|32
1747862400000|2025-05-21 21:20:00|5947.1|5941.3|5948.2|5942.4|5951.5|5945.7|5946.8|5941|71
1747862700000|2025-05-21 21:25:00|5948.3|5942.5|5945.4|5939.6|5948.3|5942.5|5945.2|5939.4|63
1747863000000|2025-05-21 21:30:00|5945.3|5939.5|5944.5|5938.7|5945.9|5940.1|5942.6|5936.8|112
1747863300000|2025-05-21 21:35:00|5944.6|5938.8|5943.2|5937.4|5944.9|5939.1|5942.1|5936.3|191
1747863600000|2025-05-21 21:40:00|5943.3|5937.5|5942.4|5936.6|5944.4|5938.6|5938.6|5932.8|142
1747863900000|2025-05-21 21:45:00|5942.6|5936.8|5940.4|5934.6|5942.6|5936.8|5940|5934.2|133
1747864200000|2025-05-21 21:50:00|5941|5935.2|5940.5|5934.7|5941.2|5935.4|5940.2|5934.4|53
1747864500000|2025-05-21 21:55:00|5940.6|5934.8|5939.8|5934|5940.6|5934.8|5939.1|5933.3|40
1747864800000|2025-05-21 22:00:00|5939.7|5933.9|5937.6|5931.8|5939.7|5933.9|5937.1|5931.7|101
1747865100000|2025-05-21 22:05:00|5936.7|5932.7|5935.6|5931.6|5936.8|5932.8|5934|5930|47
1747865400000|2025-05-21 22:10:00|5935.4|5931.4|5933.9|5930.5|5935.6|5932.2|5933.6|5930.1|55
1747865700000|2025-05-21 22:15:00|5934.2|5930.2|5933.9|5930.9|5934.6|5931.6|5931.3|5927.7|35
1747866000000|2025-05-21 22:20:00|5934.4|5931.4|5935.8|5932.8|5936|5933|5934.4|5931.4|45
1747866300000|2025-05-21 22:25:00|5936.3|5932.3|5935.3|5932.3|5936.5|5933.2|5934.4|5931.4|59
1747866600000|2025-05-21 22:30:00|5935.1|5932.1|5936.2|5933.2|5936.4|5933.3|5934.9|5931.7|56
1747866900000|2025-05-21 22:35:00|5936.8|5932.8|5936.3|5933.3|5936.8|5933.8|5935.9|5932.7|48
1747867200000|2025-05-21 22:40:00|5936.5|5933.5|5934.9|5931.9|5937|5933.5|5934.9|5931.6|58
1747867500000|2025-05-21 22:45:00|5934.8|5931.8|5934.7|5931.7|5935|5931.8|5933.7|5930.4|43
1747867800000|2025-05-21 22:50:00|5934.5|5931.5|5934.6|5931.6|5935.1|5932|5933.9|5930.7|37
1747868100000|2025-05-21 22:55:00|5934.5|5931.5|5932.7|5929.7|5935.3|5931.7|5932.7|5929.7|43
1747868400000|2025-05-21 23:00:00|5932.9|5929.9|5932.3|5929.3|5934.1|5930.8|5931.8|5928.8|71
1747868700000|2025-05-21 23:05:00|5932.2|5929.2|5933.5|5931.7|5934.3|5931.8|5932.2|5929.2|55
1747869000000|2025-05-21 23:10:00|5934.4|5930.4|5934.2|5932.4|5935.3|5933|5933.2|5930.4|63
1747869300000|2025-05-21 23:15:00|5935.5|5931.5|5934.7|5930.7|5935.5|5933.5|5933.1|5930.6|51
1747869600000|2025-05-21 23:20:00|5934.6|5930.6|5935.5|5933.7|5935.8|5934|5933.4|5930.6|51
1747869900000|2025-05-21 23:25:00|5935.4|5933.6|5934.5|5932.7|5936.2|5933.6|5933.4|5931.6|55
1747870200000|2025-05-21 23:30:00|5934.4|5932.6|5933.5|5931.7|5935|5933.2|5933.2|5931.4|62
1747870500000|2025-05-21 23:35:00|5933.4|5931.6|5932.5|5930.7|5934.3|5932.5|5932.4|5930.6|64
1747870800000|2025-05-21 23:40:00|5932.4|5930.6|5932.9|5931.1|5933.3|5931.5|5932.1|5930.3|54
1747871100000|2025-05-21 23:45:00|5932.8|5931|5935.5|5933.7|5935.5|5933.7|5932.8|5931|66
1747871400000|2025-05-21 23:50:00|5935.7|5933.9|5934.9|5933.1|5936.2|5934|5934.7|5932.5|74
1747871700000|2025-05-21 23:55:00|5934.8|5933|5934|5932.2|5935.5|5933.7|5933.2|5931.4|81
1747872000000|2025-05-22 00:00:00|5934.1|5932.3|5934.3|5932.5|5935.8|5934|5934|5932.2|146
1747872300000|2025-05-22 00:05:00|5934.4|5932.6|5935.8|5934|5937|5934.6|5933.9|5932.1|125
1747872600000|2025-05-22 00:10:00|5936|5934.2|5941.7|5939.9|5943.3|5940.7|5935.6|5933.4|214
1747872900000|2025-05-22 00:15:00|5941.9|5940.1|5940.8|5937.8|5941.9|5940.1|5938.3|5936.5|173
1747873200000|2025-05-22 00:20:00|5940.1|5938.3|5939.4|5937.6|5942|5939.8|5938.9|5937.1|122
1747873500000|2025-05-22 00:25:00|5939.3|5937.5|5937.5|5934.5|5940.8|5938.7|5937|5934.5|150
1747873800000|2025-05-22 00:30:00|5938|5935|5933.1|5931.3|5938|5935.5|5931.9|5929.9|175
1747874100000|2025-05-22 00:35:00|5933|5931.2|5931|5929.2|5933.2|5931.4|5929.7|5927.6|151
1747874400000|2025-05-22 00:40:00|5931.2|5929.4|5932.7|5929.7|5933.2|5930.7|5929.2|5927|184
1747874700000|2025-05-22 00:45:00|5932.1|5930.3|5931.3|5929.5|5932.1|5930.3|5929.6|5927.5|130
1747875000000|2025-05-22 00:50:00|5931.4|5929.6|5936|5934.2|5936.7|5934.9|5930.6|5928.8|171
1747875300000|2025-05-22 00:55:00|5935.5|5933.7|5934.9|5933.1|5935.9|5934.1|5933.6|5931.1|173
1747875600000|2025-05-22 01:00:00|5935.1|5933.3|5933.6|5931.8|5935.7|5933.7|5932.4|5930.6|203
1747875900000|2025-05-22 01:05:00|5933.4|5931.6|5934.6|5932.8|5937.2|5935.1|5932.9|5930.9|134
1747876200000|2025-05-22 01:10:00|5934.5|5932.7|5934.1|5932.3|5937.3|5935.1|5932.2|5929.9|154
1747876500000|2025-05-22 01:15:00|5934.3|5932.5|5935.5|5933.7|5938.2|5936.4|5934.3|5931.9|167
1747876800000|2025-05-22 01:20:00|5935.7|5933.9|5939.1|5937.3|5939.8|5937.6|5935.7|5933.9|181
1747877100000|2025-05-22 01:25:00|5939.6|5936.6|5937.6|5935.8|5941.3|5938.7|5937.2|5935.4|142
1747877400000|2025-05-22 01:30:00|5937.8|5936|5934.2|5932.4|5939.1|5937.3|5934.1|5932.3|181
1747877700000|2025-05-22 01:35:00|5934.1|5932.3|5930.8|5929|5935.9|5933.5|5928.9|5927.1|203
1747878000000|2025-05-22 01:40:00|5930.7|5928.9|5930.7|5928.9|5931.4|5929.1|5929.3|5927.5|158
1747878300000|2025-05-22 01:45:00|5930.8|5929|5926.8|5925|5931.2|5929.4|5925.8|5923.4|183
1747878600000|2025-05-22 01:50:00|5926.9|5925.1|5924.3|5922.5|5927.6|5925.8|5924.2|5922.4|181
1747878900000|2025-05-22 01:55:00|5924.2|5922.4|5926|5924.2|5927.8|5925.9|5923.7|5921.5|176
1747879200000|2025-05-22 02:00:00|5926.1|5924.3|5922.3|5920.5|5927.5|5925.7|5922.1|5920.3|193
1747879500000|2025-05-22 02:05:00|5922.2|5920.4|5923.3|5921.5|5924.5|5922.5|5921.6|5919.6|148
1747879800000|2025-05-22 02:10:00|5923.2|5921.4|5926.8|5925|5926.9|5925.1|5922.8|5921|117
1747880100000|2025-05-22 02:15:00|5926.9|5925.1|5924.5|5922.7|5927.4|5925.6|5924.3|5922.5|159
1747880400000|2025-05-22 02:20:00|5924.7|5922.9|5925.5|5923.7|5926.3|5924.5|5923.2|5921.4|126
1747880700000|2025-05-22 02:25:00|5925.6|5923.8|5925.1|5923.3|5927.5|5925.1|5924.8|5923|71
1747881000000|2025-05-22 02:30:00|5925|5923.2|5929.7|5926.7|5930.4|5927.4|5924.4|5922.6|95
1747881300000|2025-05-22 02:35:00|5929.6|5926.6|5929.6|5927.8|5930.3|5928.2|5928.5|5925.5|86
1747881600000|2025-05-22 02:40:00|5929.7|5927.9|5932.8|5931|5933.7|5931.9|5928.8|5927|91
1747881900000|2025-05-22 02:45:00|5932.7|5930.9|5931.8|5930|5934.6|5932.8|5931.7|5929.9|136
1747882200000|2025-05-22 02:50:00|5932|5930.2|5930.7|5928.9|5932.9|5931.1|5930.7|5928.9|81
1747882500000|2025-05-22 02:55:00|5930.6|5928.8|5929.7|5927.9|5930.6|5928.8|5928.9|5927.1|99
1747882800000|2025-05-22 03:00:00|5929.8|5928|5930.3|5928.5|5930.3|5928.5|5927.7|5925.9|133
1747883100000|2025-05-22 03:05:00|5930.4|5928.6|5930|5928.2|5931.4|5929.6|5929.3|5927.5|91
1747883400000|2025-05-22 03:10:00|5930.1|5928.3|5928.2|5926.4|5930.8|5929|5927.3|5925.5|83
1747883700000|2025-05-22 03:15:00|5928|5926.2|5929.4|5927.6|5929.8|5928|5928|5926.2|72
1747884000000|2025-05-22 03:20:00|5929.6|5927.8|5931.3|5929.5|5931.3|5929.5|5928.1|5926.3|58
1747884300000|2025-05-22 03:25:00|5931.5|5929.7|5929.4|5927.6|5931.8|5930|5929.3|5927|85
1747884600000|2025-05-22 03:30:00|5929.3|5927.5|5925.1|5922|5930.2|5927.8|5923.1|5921.3|94
1747884900000|2025-05-22 03:35:00|5925|5921.9|5924.2|5922.4|5927|5924.8|5922.8|5921|89
1747885200000|2025-05-22 03:40:00|5924.4|5922.6|5925.7|5922.7|5925.7|5923.7|5922.7|5920.9|90
1747885500000|2025-05-22 03:45:00|5925|5923.2|5923.2|5921.4|5925.7|5923.3|5922.2|5919.9|99
1747885800000|2025-05-22 03:50:00|5923.3|5921.5|5925.5|5923.7|5925.9|5924.1|5922.7|5920.9|94
1747886100000|2025-05-22 03:55:00|5925.4|5923.6|5926.4|5924.6|5927.8|5926|5925.4|5923.6|75
1747886400000|2025-05-22 04:00:00|5926.6|5924.8|5927|5925.2|5929|5926|5926.4|5923.8|84
1747886700000|2025-05-22 04:05:00|5927.1|5925.3|5929.4|5927.6|5929.8|5927.7|5927.1|5925.3|59
1747887000000|2025-05-22 04:10:00|5929.5|5927.7|5928.1|5926.3|5932|5930.2|5927.9|5926.1|79
1747887300000|2025-05-22 04:15:00|5928.2|5926.4|5929.3|5927.5|5930.4|5928.6|5926.7|5924.9|81
1747887600000|2025-05-22 04:20:00|5929.2|5927.4|5930|5928.2|5930|5928.2|5927.8|5926|56
1747887900000|2025-05-22 04:25:00|5930.2|5928.4|5930.6|5928.8|5931.7|5929.7|5929.4|5927.6|74
1747888200000|2025-05-22 04:30:00|5930.7|5928.9|5928.4|5926.6|5931.9|5929.3|5927.4|5925.1|84
1747888500000|2025-05-22 04:35:00|5928.3|5926.5|5928.8|5927|5930.3|5928.1|5928|5925|107
1747888800000|2025-05-22 04:40:00|5929|5927.2|5931|5929.2|5931.1|5929.3|5928.3|5926.5|94
1747889100000|2025-05-22 04:45:00|5931.1|5929.3|5933.3|5931.5|5935.9|5933.2|5931.1|5929.3|117
1747889400000|2025-05-22 04:50:00|5933.5|5931.7|5933.5|5931.7|5934.7|5932.4|5932.9|5930.7|84
1747889700000|2025-05-22 04:55:00|5933.3|5931.5|5933.8|5930.8|5934|5932.2|5932|5930.2|104
1747890000000|2025-05-22 05:00:00|5933.3|5931.5|5931.6|5929.8|5934|5932|5930.6|5928.8|119
1747890300000|2025-05-22 05:05:00|5931.7|5929.9|5932.4|5930.6|5933.1|5931.1|5931.5|5929.6|76
1747890600000|2025-05-22 05:10:00|5933|5930|5928.2|5926.4|5933|5930.6|5927.8|5926|85
1747890900000|2025-05-22 05:15:00|5928.3|5926.5|5928.3|5926.5|5929.9|5927.2|5927.7|5925.9|61
1747891200000|2025-05-22 05:20:00|5928.4|5926.6|5927.6|5925.8|5929.3|5927.5|5927.3|5925.5|78
1747891500000|2025-05-22 05:25:00|5927.4|5925.6|5926.8|5925|5928.5|5926.6|5925.9|5923.8|87
1747891800000|2025-05-22 05:30:00|5926.9|5925.1|5925.3|5923.5|5928.6|5926.1|5925.3|5922.5|119
1747892100000|2025-05-22 05:35:00|5925.2|5923.4|5924.5|5922.7|5926.8|5924.7|5923.6|5921.8|134
1747892400000|2025-05-22 05:40:00|5924.4|5922.6|5925.9|5924.1|5926.6|5924.1|5924.1|5921.5|93
1747892700000|2025-05-22 05:45:00|5925.8|5924|5928.9|5927.1|5931.2|5928.9|5925.6|5923.8|157
1747893000000|2025-05-22 05:50:00|5928.8|5927|5927.6|5925.8|5929.4|5927.5|5927.3|5924.9|126
1747893300000|2025-05-22 05:55:00|5927.7|5925.9|5927|5925.2|5928.5|5926.6|5926.4|5924.6|103
1747893600000|2025-05-22 06:00:00|5927.1|5925.3|5929.1|5927.3|5930.7|5928.2|5925.8|5923.7|188
1747893900000|2025-05-22 06:05:00|5929.2|5927.4|5925.9|5924.1|5930.2|5928.4|5925.9|5924.1|172
1747894200000|2025-05-22 06:10:00|5926.1|5924.3|5926.1|5924.3|5928.5|5926.2|5925.3|5923.5|165
1747894500000|2025-05-22 06:15:00|5925.9|5924.1|5924.2|5922.4|5926|5924.2|5923.1|5921|142
1747894800000|2025-05-22 06:20:00|5924|5922.2|5925.5|5923.7|5925.6|5923.8|5923.7|5921.5|131
1747895100000|2025-05-22 06:25:00|5925.6|5923.8|5924.8|5923|5926.1|5923.8|5922.5|5920|164
1747895400000|2025-05-22 06:30:00|5924.7|5922.9|5924.7|5922.9|5926.6|5924.1|5922.8|5921|179
1747895700000|2025-05-22 06:35:00|5924.6|5922.8|5923.4|5921.6|5926.5|5924.5|5923.4|5921.6|167
1747896000000|2025-05-22 06:40:00|5923.2|5921.4|5926.2|5924.4|5926.4|5924.6|5922.6|5920|154
1747896300000|2025-05-22 06:45:00|5926.3|5924.5|5922.7|5920.9|5927.4|5925.6|5922.4|5920.6|160
1747896600000|2025-05-22 06:50:00|5922.6|5920.8|5922.5|5920.7|5924.5|5922.1|5921.9|5920.1|169
1747896900000|2025-05-22 06:55:00|5922.6|5920.8|5925.1|5922.1|5925.1|5922.8|5921.9|5920.1|208
1747897200000|2025-05-22 07:00:00|5924.4|5922.6|5924.9|5923.1|5926.5|5924.2|5923.7|5921.2|231
1747897500000|2025-05-22 07:05:00|5925|5923.2|5924.9|5923.1|5927.4|5925.3|5924.4|5922.2|156
1747897800000|2025-05-22 07:10:00|5924.7|5922.9|5921.6|5919.8|5925|5923.2|5920.1|5917.8|169
1747898100000|2025-05-22 07:15:00|5921.7|5919.9|5922.9|5921.1|5923.8|5921.6|5920.2|5918.1|241
1747898400000|2025-05-22 07:20:00|5923|5921.2|5926.7|5924.9|5927|5925.2|5922|5919.9|167
1747898700000|2025-05-22 07:25:00|5927.2|5924.2|5927.9|5926.1|5929.2|5926.7|5926.2|5924.2|126
1747899000000|2025-05-22 07:30:00|5927.7|5925.9|5924.6|5922.8|5927.9|5926|5922.7|5920.3|450
1747899300000|2025-05-22 07:35:00|5924.8|5923|5925.4|5923.6|5926.4|5924.6|5923.4|5921.6|234
1747899600000|2025-05-22 07:40:00|5925.3|5923.5|5925.7|5923.9|5927.5|5925.7|5923.7|5921.5|279
1747899900000|2025-05-22 07:45:00|5925.5|5923.7|5927.9|5926.1|5928.7|5926.6|5925.4|5923.6|189
1747900200000|2025-05-22 07:50:00|5928.1|5926.3|5929.4|5927.6|5930.5|5928.7|5927|5924.9|166
1747900500000|2025-05-22 07:55:00|5929.2|5927.4|5930.4|5928.6|5931|5929.2|5928.8|5927|125
1747900800000|2025-05-22 08:00:00|5930.3|5928.5|5932.2|5930.4|5932.9|5930.5|5926.9|5925.1|226
1747901100000|2025-05-22 08:05:00|5932.3|5930.5|5937.3|5935.5|5938|5936.2|5932.1|5930.3|284
1747901400000|2025-05-22 08:10:00|5937.1|5935.3|5938.6|5936.8|5938.7|5936.8|5936.5|5934.5|200
1747901700000|2025-05-22 08:15:00|5938.5|5936.7|5937.1|5935.3|5939.2|5937.4|5935.1|5933.3|184
1747902000000|2025-05-22 08:20:00|5937|5935.2|5937.7|5935.9|5939.5|5936.6|5936|5933.7|232
1747902300000|2025-05-22 08:25:00|5937.6|5935.8|5934.9|5933.1|5937.9|5936.1|5934.8|5933|134
1747902600000|2025-05-22 08:30:00|5934.8|5933|5931.9|5930.1|5934.9|5933|5931.6|5929.7|192
1747902900000|2025-05-22 08:35:00|5931.7|5929.9|5929|5927.2|5931.8|5930|5927.9|5926.1|182
1747903200000|2025-05-22 08:40:00|5928.9|5927.1|5926.9|5925.1|5929.1|5927.1|5926.5|5924.7|160
1747903500000|2025-05-22 08:45:00|5926.7|5924.9|5922.6|5920.8|5926.7|5924.9|5922.4|5920.6|170
1747903800000|2025-05-22 08:50:00|5922.5|5920.7|5922|5920.2|5922.5|5920.7|5920.8|5919|149
1747904100000|2025-05-22 08:55:00|5921.9|5920.1|5921.1|5918.1|5922.3|5920.5|5920.4|5917.8|196
1747904400000|2025-05-22 09:00:00|5921|5918|5915|5913.2|5921|5918.9|5914.4|5912.2|252
1747904700000|2025-05-22 09:05:00|5915.1|5913.3|5909.1|5907.3|5915.2|5913.4|5908.5|5905.9|209
1747905000000|2025-05-22 09:10:00|5909|5907.2|5909|5907.2|5910.5|5908.2|5907.2|5905.4|211
1747905300000|2025-05-22 09:15:00|5908.8|5907|5907.4|5905.6|5909.5|5907.2|5906.7|5904.6|191
1747905600000|2025-05-22 09:20:00|5907.3|5905.5|5908.4|5906.6|5909.8|5907.7|5906.5|5904.6|205
1747905900000|2025-05-22 09:25:00|5908.3|5906.5|5907.5|5905.7|5908.3|5906.5|5906.9|5904.7|163
1747906200000|2025-05-22 09:30:00|5907.4|5905.6|5908.4|5906.6|5908.6|5906.8|5906.4|5904.4|142
1747906500000|2025-05-22 09:35:00|5908.5|5906.7|5910.7|5908.9|5910.8|5909|5908|5905.7|107
1747906800000|2025-05-22 09:40:00|5910.6|5908.8|5911.2|5908.2|5912.2|5909.6|5910|5908.2|133
1747907100000|2025-05-22 09:45:00|5911.4|5908.4|5908.4|5906.6|5911.4|5908.4|5908.3|5905.4|227
1747907400000|2025-05-22 09:50:00|5908.5|5906.7|5905.6|5903.8|5908.7|5906.9|5905.4|5902.9|118
1747907700000|2025-05-22 09:55:00|5905.5|5903.7|5905.6|5903.8|5907.2|5905|5903.8|5902|143
1747908000000|2025-05-22 10:00:00|5905.5|5903.7|5902.9|5901.1|5905.7|5903.9|5901.9|5899.9|144
1747908300000|2025-05-22 10:05:00|5903|5901.2|5900.6|5898.8|5903|5901.2|5898.6|5896.8|129
1747908600000|2025-05-22 10:10:00|5900.3|5898.5|5900.6|5898.8|5902.1|5900.3|5899.6|5897.8|129
1747908900000|2025-05-22 10:15:00|5900.8|5899|5904.1|5902.3|5904.2|5902.4|5900.6|5898.1|127
1747909200000|2025-05-22 10:20:00|5903.9|5902.1|5903.4|5901.6|5904.3|5902.1|5902.9|5901.1|123
1747909500000|2025-05-22 10:25:00|5903.8|5902|5901.8|5900|5904.9|5903.1|5901.7|5899.9|100
1747909800000|2025-05-22 10:30:00|5901.9|5900.1|5902.1|5900.3|5902.5|5900.7|5900.7|5898.9|153
1747910100000|2025-05-22 10:35:00|5902.2|5900.4|5902|5900.2|5904|5902.2|5902|5900.2|121
1747910400000|2025-05-22 10:40:00|5901.7|5899.9|5900.8|5899|5901.7|5899.9|5900.1|5897.8|102
1747910700000|2025-05-22 10:45:00|5900.7|5898.9|5896.7|5894.9|5901.5|5899.7|5895.4|5893.6|139
1747911000000|2025-05-22 10:50:00|5896.8|5895|5898|5896.2|5899.6|5897.8|5896.2|5894.4|139
1747911300000|2025-05-22 10:55:00|5897.9|5896.1|5900.3|5898.5|5901.2|5898.7|5897.3|5895.5|155
1747911600000|2025-05-22 11:00:00|5900.4|5898.6|5902.3|5900.5|5903.1|5901.3|5899.4|5897.6|212
1747911900000|2025-05-22 11:05:00|5902.2|5900.4|5903.5|5901.7|5904.2|5901.9|5900.6|5898.7|162
1747912200000|2025-05-22 11:10:00|5903.4|5901.6|5907|5905.2|5907.6|5905.8|5902.5|5900.7|132
1747912500000|2025-05-22 11:15:00|5907.1|5905.3|5910.9|5907.9|5911.1|5908.1|5906.4|5903.7|147
1747912800000|2025-05-22 11:20:00|5910.7|5907.7|5910.1|5908.3|5911.7|5908.7|5908|5905.8|149
1747913100000|2025-05-22 11:25:00|5910|5908.2|5911.3|5909.5|5911.4|5909.6|5908.6|5906.5|84
1747913400000|2025-05-22 11:30:00|5911.2|5909.4|5908.4|5906.6|5912.3|5909.5|5908|5905.9|120
1747913700000|2025-05-22 11:35:00|5908.3|5906.5|5907.2|5905.4|5909.3|5907.1|5906.2|5904.2|154
1747914000000|2025-05-22 11:40:00|5907.1|5905.3|5906.8|5905|5907.4|5905.6|5905.9|5904.1|102
1747914300000|2025-05-22 11:45:00|5906.6|5904.8|5905.5|5903.7|5907.5|5905.6|5905.1|5903.3|120
1747914600000|2025-05-22 11:50:00|5905.4|5903.6|5908|5905|5908.1|5906.1|5904.8|5903|168
1747914900000|2025-05-22 11:55:00|5907.9|5904.9|5907|5905.2|5908|5905.5|5905.2|5902.5|221
1747915200000|2025-05-22 12:00:00|5907.1|5905.3|5908.5|5905.5|5909.2|5907.3|5905.5|5903.5|275
1747915500000|2025-05-22 12:05:00|5908.4|5905.4|5907.2|5905.4|5909|5906.9|5905.6|5903.8|197
1747915800000|2025-05-22 12:10:00|5907.3|5905.5|5907.7|5905.9|5910.5|5908.1|5905.8|5904|250
1747916100000|2025-05-22 12:15:00|5907.8|5906|5905.6|5903.8|5909|5907.2|5905.2|5903.3|173
1747916400000|2025-05-22 12:20:00|5906|5904.2|5907|5905.2|5908.5|5906.3|5905.3|5903.4|193
1747916700000|2025-05-22 12:25:00|5906.8|5905|5907.8|5904.8|5909.6|5907.2|5906.7|5904.8|100
1747917000000|2025-05-22 12:30:00|5908.2|5904.2|5907.6|5905.8|5909.5|5906.2|5904.9|5901.7|328
1747917300000|2025-05-22 12:35:00|5907.5|5905.7|5905.9|5904.1|5907.6|5905.8|5901.8|5900|295
1747917600000|2025-05-22 12:40:00|5905.7|5903.9|5905.9|5904.1|5907.2|5905|5904.6|5902.8|193
1747917900000|2025-05-22 12:45:00|5906|5904.2|5907.5|5905.7|5907.5|5905.7|5905.3|5903.2|179
1747918200000|2025-05-22 12:50:00|5907.6|5905.8|5907.2|5904.2|5908.2|5906.4|5904.6|5901.4|177
1747918500000|2025-05-22 12:55:00|5907.3|5904.3|5909.8|5908|5910|5908.2|5906.5|5904.3|213
1747918800000|2025-05-22 13:00:00|5909.9|5908.1|5913.8|5912|5913.9|5912.1|5909.9|5908.1|279
1747919100000|2025-05-22 13:05:00|5913.7|5911.9|5912.2|5910.4|5915.9|5914.1|5912|5909.8|207
1747919400000|2025-05-22 13:10:00|5912.1|5910.3|5911.3|5909.5|5912.4|5910.6|5910.5|5908.7|148
1747919700000|2025-05-22 13:15:00|5911.2|5909.4|5906.5|5904.7|5911.5|5909.7|5906.1|5903.9|176
1747920000000|2025-05-22 13:20:00|5906.4|5904.6|5903.8|5902|5906.4|5904.6|5903.6|5901.8|125
1747920300000|2025-05-22 13:25:00|5903.6|5901.8|5903|5901.2|5904.4|5902.6|5902|5900.2|163
1747920600000|2025-05-22 13:30:00|5902.9|5901.1|5901.2|5899.4|5905.1|5903.3|5900|5898.2|222
1747920900000|2025-05-22 13:35:00|5901.1|5899.3|5903.2|5901.4|5903.2|5901.4|5899.9|5898.1|243
1747921200000|2025-05-22 13:40:00|5903.3|5901.5|5906.9|5903.9|5907.5|5905.6|5903.3|5901.5|213
1747921500000|2025-05-22 13:45:00|5903.2|5899.2|5900.9|5899.1|5904.3|5901.6|5899.3|5897.5|421
1747921800000|2025-05-22 13:50:00|5901|5899.2|5901.3|5899.5|5901.9|5900.1|5899.9|5898|419
1747922100000|2025-05-22 13:55:00|5901.4|5899.6|5901.1|5898.1|5902.2|5900.4|5899.6|5897.8|269
1747922400000|2025-05-22 14:00:00|5901|5898|5901.5|5899.7|5903.1|5901.3|5900|5897.5|343
1747922700000|2025-05-22 14:05:00|5901.7|5899.9|5904.9|5903.1|5906.5|5904.7|5900.8|5899|277
1747923000000|2025-05-22 14:10:00|5904.8|5903|5901.9|5900.1|5904.8|5903|5901.9|5900.1|251
1747923300000|2025-05-22 14:15:00|5902|5900.2|5902.8|5901|5904|5902.2|5900.9|5898.3|212
1747923600000|2025-05-22 14:20:00|5902.9|5901.1|5904.1|5902.3|5904.9|5903.1|5902.1|5899.8|249
1747923900000|2025-05-22 14:25:00|5904|5902.2|5907.9|5906.1|5908.6|5906.8|5903.7|5901.9|236
1747924200000|2025-05-22 14:30:00|5907.7|5905.9|5907.6|5905.8|5910|5908.2|5907.1|5905.3|253
1747924500000|2025-05-22 14:35:00|5907.4|5905.6|5909.1|5907.3|5909.5|5907.7|5907.3|5905.5|173
1747924800000|2025-05-22 14:40:00|5909|5907.2|5907.7|5905.9|5910.1|5907.6|5905.9|5904.1|213
1747925100000|2025-05-22 14:45:00|5907.6|5905.8|5904.8|5903|5907.6|5905.8|5904.6|5902.4|241
1747925400000|2025-05-22 14:50:00|5904.7|5902.9|5905|5903.2|5906.9|5904.5|5903.1|5901.3|282
1747925700000|2025-05-22 14:55:00|5905.1|5903.3|5905.2|5903.4|5906.3|5904.5|5904.5|5902.3|287
1747926000000|2025-05-22 15:00:00|5905.1|5903.3|5902.9|5901.1|5906.2|5904.4|5902.9|5901.1|266
1747926300000|2025-05-22 15:05:00|5902.5|5900.7|5897.9|5896.1|5903.1|5901|5897|5894.7|328
1747926600000|2025-05-22 15:10:00|5898|5896.2|5900.8|5897.8|5900.8|5898.7|5897.7|5895.9|265
1747926900000|2025-05-22 15:15:00|5901|5898|5899.8|5898|5901|5898.9|5898.9|5896.6|186
1747927200000|2025-05-22 15:20:00|5899.6|5897.8|5906.4|5904.6|5906.6|5904.8|5899.5|5897.7|171
1747927500000|2025-05-22 15:25:00|5906.5|5904.7|5905.5|5902.5|5908.4|5906.6|5905.3|5902.5|186
1747927800000|2025-05-22 15:30:00|5904.9|5903.1|5905.5|5903.7|5907.6|5905.3|5904.4|5902.6|185
1747928100000|2025-05-22 15:35:00|5905.6|5903.8|5906|5904.2|5907.2|5905.4|5905|5903.2|148
1747928400000|2025-05-22 15:40:00|5905.9|5904.1|5906.2|5904.4|5907.2|5905.4|5904.8|5903|126
1747928700000|2025-05-22 15:45:00|5906.1|5904.3|5906.4|5904.6|5908.2|5906.4|5905.8|5904|127
1747929000000|2025-05-22 15:50:00|5906.3|5904.5|5908.7|5906.9|5909.2|5907.4|5906.3|5904.5|114
1747929300000|2025-05-22 15:55:00|5908.6|5906.8|5906.6|5904.8|5908.6|5906.8|5905.5|5903.7|130
1747929600000|2025-05-22 16:00:00|5906.5|5904.7|5906|5904.2|5907.1|5905.3|5904.9|5903.1|117
1747929900000|2025-05-22 16:05:00|5905.9|5904.1|5906.8|5905|5907.9|5906.1|5905.6|5903.8|125
1747930200000|2025-05-22 16:10:00|5906.9|5905.1|5908|5906.2|5908.2|5906.4|5906.7|5904.9|104
1747930500000|2025-05-22 16:15:00|5908.1|5906.3|5907.3|5905.5|5911.1|5909.1|5906.8|5904|126
1747930800000|2025-05-22 16:20:00|5907.2|5905.4|5909.3|5907.5|5909.9|5907.6|5907.1|5905.3|107
1747931100000|2025-05-22 16:25:00|5909.7|5907.9|5908.2|5906.4|5910.3|5908.5|5907.4|5905.5|98
1747931400000|2025-05-22 16:30:00|5908|5906.2|5907.4|5905.6|5909.2|5907.1|5906.7|5904.8|112
1747931700000|2025-05-22 16:35:00|5907.3|5905.5|5911.3|5908.3|5911.3|5908.3|5907.3|5905.5|108
1747932000000|2025-05-22 16:40:00|5911.4|5908.4|5906.7|5904.9|5911.9|5909.5|5906.7|5904.9|128
1747932300000|2025-05-22 16:45:00|5906.8|5905|5907.5|5905.7|5908.4|5906|5906.2|5904.4|113
1747932600000|2025-05-22 16:50:00|5907.3|5905.5|5905.7|5903.9|5907.8|5905.7|5905.7|5903.4|90
1747932900000|2025-05-22 16:55:00|5905.8|5904|5903.4|5901.6|5905.8|5904|5902.8|5900.8|164
1747933200000|2025-05-22 17:00:00|5903.2|5901.4|5901.9|5900.1|5904.4|5901.9|5901.8|5899.7|177
1747933500000|2025-05-22 17:05:00|5902.1|5900.3|5902|5900.2|5903.3|5901.2|5901.4|5899.3|139
1747933800000|2025-05-22 17:10:00|5901.9|5900.1|5901.6|5899.8|5902.6|5900.7|5900.8|5898.5|158
1747934100000|2025-05-22 17:15:00|5901.5|5899.7|5901.3|5899.5|5904.2|5902.4|5900.8|5898.4|140
1747934400000|2025-05-22 17:20:00|5901.2|5899.4|5900.4|5898.6|5901.5|5899.5|5899.1|5896.9|187
1747934700000|2025-05-22 17:25:00|5900.5|5898.7|5899.2|5897.4|5900.9|5898.8|5898.3|5895.9|165
1747935000000|2025-05-22 17:30:00|5899.1|5897.3|5900.1|5897.1|5900.4|5897.7|5898.3|5896.3|169
1747935300000|2025-05-22 17:35:00|5900|5897|5899.8|5898|5900.8|5898.2|5898.4|5896.4|119
1747935600000|2025-05-22 17:40:00|5899.7|5897.9|5900|5898.2|5900.6|5898.4|5898.7|5896.4|74
1747935900000|2025-05-22 17:45:00|5900.1|5898.3|5903|5900|5903.3|5900.7|5899.9|5897.9|148
1747936200000|2025-05-22 17:50:00|5902.3|5900.5|5902.5|5900.7|5902.9|5900.8|5901.7|5899.3|107
1747936500000|2025-05-22 17:55:00|5902.4|5900.6|5903.1|5900.1|5903.6|5901.6|5901.8|5899.9|120
1747936800000|2025-05-22 18:00:00|5902.5|5900.7|5902.8|5901|5903.4|5901.6|5901.4|5899.4|105
1747937100000|2025-05-22 18:05:00|5903.5|5900.5|5903.6|5901.8|5904.1|5902.3|5902.7|5900.5|78
1747937400000|2025-05-22 18:10:00|5903.7|5901.9|5904.9|5903.1|5905.3|5903.3|5903.4|5901.4|76
1747937700000|2025-05-22 18:15:00|5905|5903.2|5903.1|5901.3|5905.9|5903.7|5902.6|5900.8|115
1747938000000|2025-05-22 18:20:00|5902.9|5901.1|5904.4|5902.6|5904.9|5903.1|5902.3|5900.1|77
1747938300000|2025-05-22 18:25:00|5904.5|5902.7|5904|5902.2|5905.2|5903|5903.4|5901.3|71
1747938600000|2025-05-22 18:30:00|5904.1|5902.3|5902.8|5901|5905|5903.1|5902.8|5900.9|66
1747938900000|2025-05-22 18:35:00|5902.9|5901.1|5902.3|5900.5|5903.3|5901.5|5901.7|5899.9|97
1747939200000|2025-05-22 18:40:00|5902.2|5900.4|5901.4|5899.6|5902.9|5901|5901.3|5898.9|86
1747939500000|2025-05-22 18:45:00|5901.5|5899.7|5903.9|5902.1|5905.5|5902.7|5901.5|5899.7|67
1747939800000|2025-05-22 18:50:00|5903.8|5902|5903.5|5901.7|5904.3|5902.5|5903.3|5901.5|63
1747940100000|2025-05-22 18:55:00|5903.7|5901.9|5903|5900|5904.2|5902.4|5902.2|5899.5|94
1747940400000|2025-05-22 19:00:00|5902.8|5899.8|5904.3|5902.5|5905.3|5903|5901.9|5899.5|73
1747940700000|2025-05-22 19:05:00|5904.2|5902.4|5902.7|5900.9|5904.6|5902.8|5902.7|5900.9|31
1747941000000|2025-05-22 19:10:00|5902.9|5901.1|5902.2|5900.4|5903.4|5901.3|5902.1|5899.8|49
1747941300000|2025-05-22 19:15:00|5902.8|5899.8|5902.9|5901.1|5904.8|5902.3|5902.3|5899.8|65
1747941600000|2025-05-22 19:20:00|5902.8|5901|5902.2|5900.4|5903.2|5901.4|5902.1|5899.7|43
1747941900000|2025-05-22 19:25:00|5902.8|5899.8|5901.4|5899.6|5902.9|5900.4|5901.4|5899.1|61
1747942200000|2025-05-22 19:30:00|5901.5|5899.7|5901.3|5899.5|5902.4|5900.3|5901|5898.8|48
1747942500000|2025-05-22 19:35:00|5902.1|5899.1|5901.9|5900.1|5902.5|5900.5|5901.7|5899.1|25
1747942800000|2025-05-22 19:40:00|5902|5900.2|5902.9|5901.1|5903.5|5901.4|5901.9|5899.2|47
1747943100000|2025-05-22 19:45:00|5904|5900|5903.3|5900.3|5904.1|5901.2|5901.4|5899.3|50
1747943400000|2025-05-22 19:50:00|5903.4|5900.4|5902.8|5901|5903.4|5901.5|5902|5900.2|54
1747943700000|2025-05-22 19:55:00|5902.6|5900.8|5900.3|5898.5|5902.7|5900.9|5899|5897.2|140
1747944000000|2025-05-22 20:00:00|5900.1|5898.3|5900.3|5898.5|5901|5898.6|5899|5896.9|68
1747944300000|2025-05-22 20:05:00|5900.9|5897.9|5900.3|5898.5|5901.5|5898.7|5899.7|5897|40
1747944600000|2025-05-22 20:10:00|5900.2|5898.4|5899.7|5897.9|5901.6|5899|5899.7|5897.8|41
1747944900000|2025-05-22 20:15:00|5900.4|5897.1|5899.7|5897.9|5900.9|5898.1|5899.2|5896.6|51
1747945200000|2025-05-22 20:20:00|5899.5|5897.7|5898.9|5897.1|5900.1|5897.7|5898.6|5895.9|41
1747945500000|2025-05-22 20:25:00|5898.7|5896.9|5898.5|5896.7|5899.4|5896.9|5897.9|5895.8|41
1747945800000|2025-05-22 20:30:00|5898.6|5896.8|5896.6|5894.8|5899.4|5897.6|5896.4|5894.6|45
1747946100000|2025-05-22 20:35:00|5896.5|5894.7|5897.8|5894.8|5898|5895.5|5896.5|5894.4|23
1747946400000|2025-05-22 20:40:00|5897.9|5894.9|5896.4|5894.6|5897.9|5895.2|5896.3|5894.1|46
1747946700000|2025-05-22 20:45:00|5897.7|5893.7|5899.1|5896.1|5899.1|5896.1|5896.5|5893.5|46
1747947000000|2025-05-22 20:50:00|5898.9|5895.9|5899.4|5896.4|5900.5|5897.5|5898.8|5895.8|42
1747947300000|2025-05-22 20:55:00|5900.3|5895.5|5901.4|5896.6|5901.6|5896.6|5899.4|5894.6|55
1747947600000|2025-05-22 21:00:00|5903.1|5897.3|5903.1|5897.3|5903.1|5897.3|5903.1|5897.3|1
1747947900000|2025-05-22 21:05:00|5900.6|5894.8|5902.2|5896.4|5905.6|5899.8|5900.6|5894.8|26
1747948200000|2025-05-22 21:10:00|5903.2|5897.4|5904.1|5898.3|5905.9|5900.1|5901.8|5896|68
1747948500000|2025-05-22 21:15:00|5904.3|5898.5|5904.7|5898.9|5905.7|5899.9|5903.9|5898.1|43
1747948800000|2025-05-22 21:20:00|5904.3|5898.5|5899.4|5893.6|5904.5|5898.7|5898.7|5892.9|32
1747949100000|2025-05-22 21:25:00|5899.9|5894.1|5898.9|5893.1|5899.9|5894.1|5898.9|5893.1|39
1747949400000|2025-05-22 21:30:00|5899|5893.2|5899.9|5894.1|5900.1|5894.3|5898.8|5893|92
1747949700000|2025-05-22 21:35:00|5900.5|5894.7|5901.6|5895.9|5901.6|5896.3|5900.1|5894.3|247
1747950000000|2025-05-22 21:40:00|5901.7|5896|5902|5896.2|5902.4|5896.8|5900.9|5895.4|277
1747950300000|2025-05-22 21:45:00|5901.9|5896.1|5903.2|5897.4|5903.2|5897.4|5901.9|5896.1|19
1747950600000|2025-05-22 21:50:00|5902.7|5896.9|5901.9|5896.1|5903.2|5897.4|5901.2|5895.4|10
1747950900000|2025-05-22 21:55:00|5901.4|5895.6|5899.1|5893.3|5901.5|5895.7|5898.6|5892.8|262
1747951200000|2025-05-22 22:00:00|5899|5893.2|5901.7|5895.9|5902.7|5896.9|5899|5893.2|97
1747951500000|2025-05-22 22:05:00|5900.8|5896.8|5899.7|5896.3|5902|5898|5899.7|5895.8|90
1747951800000|2025-05-22 22:10:00|5900|5896.5|5900.6|5897.6|5901.2|5898|5899.7|5896.4|88
1747952100000|2025-05-22 22:15:00|5900.3|5897.3|5900.2|5897.2|5900.6|5897.6|5899.9|5896.9|85
1747952400000|2025-05-22 22:20:00|5900.1|5897.1|5900.4|5897.4|5900.5|5897.5|5899.8|5896.8|39
1747952700000|2025-05-22 22:25:00|5900.5|5897.5|5900|5897|5900.7|5897.7|5899.8|5896.8|31
1747953000000|2025-05-22 22:30:00|5900.1|5896.9|5900.1|5897.1|5900.5|5897.5|5899.6|5896.6|28
1747953300000|2025-05-22 22:35:00|5900.3|5897.3|5900.4|5897.4|5901.9|5898.9|5899.8|5896.8|53
1747953600000|2025-05-22 22:40:00|5900.1|5897.1|5900.2|5896.2|5900.2|5897.1|5898.6|5895.6|33
1747953900000|2025-05-22 22:45:00|5900.1|5896.1|5900.9|5897.9|5902|5899|5899.3|5896.1|60
1747954200000|2025-05-22 22:50:00|5900.8|5897.8|5901.1|5898.1|5901.3|5898.3|5900.8|5897.8|36
1747954500000|2025-05-22 22:55:00|5900.9|5897.9|5901.1|5898.1|5901.2|5898.2|5900.8|5897.8|32
1747954800000|2025-05-22 23:00:00|5901.2|5898.2|5900.5|5898.7|5901.3|5898.7|5899.9|5897.5|37
1747955100000|2025-05-22 23:05:00|5900.6|5898.8|5898.7|5895.7|5901|5899.2|5898.2|5895.6|54
1747955400000|2025-05-22 23:10:00|5898.6|5895.6|5896.9|5895.1|5899.6|5896.6|5896.9|5894.3|43
1747955700000|2025-05-22 23:15:00|5896.7|5894.9|5898|5895|5899|5896.4|5896.7|5894.1|40
1747956000000|2025-05-22 23:20:00|5898.2|5895.2|5898.4|5895.4|5899|5896.5|5897.8|5895.1|28
1747956300000|2025-05-22 23:25:00|5898.2|5895.2|5897.9|5896.1|5898.9|5896.9|5897.5|5894.7|22
1747956600000|2025-05-22 23:30:00|5898|5896.2|5898.3|5896.5|5899|5896.6|5897.4|5894.9|32
1747956900000|2025-05-22 23:35:00|5899.3|5895.5|5898.1|5896.3|5899.5|5897.2|5898|5895.5|29
1747957200000|2025-05-22 23:40:00|5898|5896.2|5898.9|5897.1|5899.5|5897.1|5897.8|5895.8|34
1747957500000|2025-05-22 23:45:00|5898.8|5897|5900.3|5898.5|5901.2|5899.4|5898.8|5896.7|44
1747957800000|2025-05-22 23:50:00|5900.4|5898.6|5899.9|5898.1|5901.3|5898.9|5899.9|5897.7|48
1747958100000|2025-05-22 23:55:00|5900|5898.2|5898.4|5896.6|5900.7|5898.2|5897.4|5895.3|83
1747958400000|2025-05-23 00:00:00|5898.3|5896.5|5898.8|5897|5900.1|5897.8|5896.9|5895.1|167
1747958700000|2025-05-23 00:05:00|5898.7|5896.9|5900.9|5899.1|5901.4|5899.6|5898.7|5896.5|103
1747959000000|2025-05-23 00:10:00|5901.1|5899.3|5901.3|5899.5|5902.5|5900.7|5900.2|5897.8|101
1747959300000|2025-05-23 00:15:00|5901.4|5899.6|5902.6|5900.8|5903.8|5901.5|5901.4|5899.6|93
1747959600000|2025-05-23 00:20:00|5902.4|5900.6|5903.4|5901.6|5903.6|5901.8|5900.8|5898.4|96
1747959900000|2025-05-23 00:25:00|5903.5|5901.7|5902.6|5900.8|5903.5|5901.7|5902.2|5900|68
1747960200000|2025-05-23 00:30:00|5902.5|5900.7|5903.3|5901.5|5903.9|5901.5|5901.5|5899|95
1747960500000|2025-05-23 00:35:00|5903.2|5901.4|5902.6|5900.8|5903.6|5901.7|5902.3|5899.7|86
1747960800000|2025-05-23 00:40:00|5902.5|5900.7|5901.9|5898.9|5903|5901|5901.1|5898.5|65
1747961100000|2025-05-23 00:45:00|5902|5899|5903.3|5901.5|5904.3|5902.5|5900.9|5898.5|130
1747961400000|2025-05-23 00:50:00|5903.4|5901.6|5904.3|5902.5|5904.3|5902.5|5902.3|5900.5|84
1747961700000|2025-05-23 00:55:00|5904.4|5902.6|5905.5|5903.7|5905.5|5903.7|5902.3|5900.5|113
1747962000000|2025-05-23 01:00:00|5905.3|5903.5|5905.8|5904|5906.5|5904.2|5902.8|5901|144
1747962300000|2025-05-23 01:05:00|5905.7|5903.9|5909.5|5907.7|5909.7|5907.9|5905.7|5903.9|167
1747962600000|2025-05-23 01:10:00|5909.4|5907.6|5909.8|5906.8|5910.7|5908.1|5908.7|5906.8|85
1747962900000|2025-05-23 01:15:00|5909.7|5906.7|5907.9|5906.1|5911.3|5908.9|5907.9|5906.1|99
1747963200000|2025-05-23 01:20:00|5908|5906.2|5908.3|5906.5|5909.2|5906.7|5906.8|5904.5|87
1747963500000|2025-05-23 01:25:00|5908.1|5906.3|5909.5|5907.7|5910.3|5907.8|5907.9|5905.9|67
1747963800000|2025-05-23 01:30:00|5909.6|5907.8|5907.9|5906.1|5909.6|5907.8|5907.4|5905.4|95
1747964100000|2025-05-23 01:35:00|5907.8|5906|5912|5910.2|5912.7|5910.9|5907.8|5906|119
1747964400000|2025-05-23 01:40:00|5912.1|5910.3|5912.7|5910.9|5913.6|5911.6|5912|5910.2|120
1747964700000|2025-05-23 01:45:00|5912.5|5910.7|5912.9|5911.1|5913.4|5911.6|5911.6|5909.8|75
1747965000000|2025-05-23 01:50:00|5912.4|5910.6|5912.8|5911|5914.5|5912.7|5912.3|5910.1|118
1747965300000|2025-05-23 01:55:00|5912.7|5910.9|5912.5|5910.7|5913.6|5911.6|5911.9|5909.9|129
1747965600000|2025-05-23 02:00:00|5912.7|5910.9|5912.5|5910.7|5913.1|5911.3|5911.2|5909|103
1747965900000|2025-05-23 02:05:00|5912.4|5910.6|5911.8|5910|5912.7|5910.9|5910.3|5908.5|83
1747966200000|2025-05-23 02:10:00|5911.9|5910.1|5914.2|5911.2|5915.4|5912.4|5911.8|5910|83
1747966500000|2025-05-23 02:15:00|5914.4|5911.4|5913.9|5910.9|5914.9|5912.7|5912.4|5910.6|80
1747966800000|2025-05-23 02:20:00|5914|5911|5913|5911.2|5914.2|5912|5911.9|5910.1|68
1747967100000|2025-05-23 02:25:00|5913.1|5911.3|5912|5910.2|5913.6|5911.4|5911.8|5909.6|56
1747967400000|2025-05-23 02:30:00|5912.1|5910.3|5908.8|5907|5912.8|5910.3|5908.5|5906.5|59
1747967700000|2025-05-23 02:35:00|5908.6|5906.8|5910.3|5908.5|5911.7|5909.9|5907.8|5905.8|108
1747968000000|2025-05-23 02:40:00|5910.4|5908.6|5908.8|5907|5910.9|5909.1|5908.8|5906.5|92
1747968300000|2025-05-23 02:45:00|5908.7|5906.9|5910.7|5908.9|5911.3|5909.5|5908.4|5906|78
1747968600000|2025-05-23 02:50:00|5910.8|5909|5915.1|5912.1|5915.4|5912.7|5910.8|5909|93
1747968900000|2025-05-23 02:55:00|5915.2|5912.2|5913.2|5911.4|5915.3|5913|5911.9|5910|79
1747969200000|2025-05-23 03:00:00|5913.3|5911.5|5913.9|5912.1|5914.9|5912.7|5913.1|5911.3|86
1747969500000|2025-05-23 03:05:00|5914|5912.2|5914.4|5912.6|5915|5912.6|5913.4|5910.9|77
1747969800000|2025-05-23 03:10:00|5914.2|5912.4|5915.6|5913.8|5916.4|5914.6|5914.2|5912.4|89
1747970100000|2025-05-23 03:15:00|5915.7|5913.9|5917.3|5915.5|5917.5|5915.5|5915|5912.7|75
1747970400000|2025-05-23 03:20:00|5917.2|5915.4|5918.3|5915.3|5919.5|5916.6|5916.6|5914.8|73
1747970700000|2025-05-23 03:25:00|5918.9|5914.9|5918.4|5915.4|5918.9|5915.4|5917.2|5913.9|54
1747971000000|2025-05-23 03:30:00|5918.2|5915.2|5918.9|5915.8|5919.2|5915.8|5916.5|5914|44
1747971300000|2025-05-23 03:35:00|5918.7|5915.5|5916.6|5914.8|5919.2|5916.1|5916.5|5914.3|42
1747971600000|2025-05-23 03:40:00|5916.5|5914.7|5917.9|5914.9|5918.1|5915.7|5916.4|5914|51
1747971900000|2025-05-23 03:45:00|5918|5915|5917.3|5915.5|5918.9|5915.9|5917.2|5914.3|50
1747972200000|2025-05-23 03:50:00|5917.5|5915.7|5918.5|5916.7|5919.5|5917.5|5917.5|5915.4|50
1747972500000|2025-05-23 03:55:00|5918.3|5916.5|5916.7|5914.9|5918.9|5917|5916.5|5914.7|66
1747972800000|2025-05-23 04:00:00|5916.8|5915|5919.2|5917.4|5919.3|5917.5|5916.4|5914.6|74
1747973100000|2025-05-23 04:05:00|5919.9|5916.9|5921|5919.2|5921.1|5919.3|5918.1|5916.3|57
1747973400000|2025-05-23 04:10:00|5921.5|5918.5|5920.7|5918.9|5921.5|5919.7|5920.3|5918.3|68
1747973700000|2025-05-23 04:15:00|5920.9|5919.1|5920.5|5918.7|5921.9|5919.7|5920|5918.2|77
1747974000000|2025-05-23 04:20:00|5920.4|5918.6|5918.8|5917|5920.4|5918.6|5918.5|5916.2|68
1747974300000|2025-05-23 04:25:00|5918.9|5917.1|5919.9|5918.1|5920.1|5918.3|5918.3|5916.2|69
1747974600000|2025-05-23 04:30:00|5920.1|5918.3|5921.5|5919.7|5921.5|5919.7|5919.9|5917.8|53
1747974900000|2025-05-23 04:35:00|5921.6|5919.8|5922.2|5920.4|5923.1|5921.1|5921.6|5919.8|54
1747975200000|2025-05-23 04:40:00|5922|5920.2|5920.3|5918.5|5922|5920.2|5920.2|5918.4|45
1747975500000|2025-05-23 04:45:00|5920.2|5918.4|5917.2|5915.4|5920.3|5918.5|5916.9|5915.1|52
1747975800000|2025-05-23 04:50:00|5917.3|5915.5|5918.3|5915.3|5919.2|5917.4|5917.3|5915.2|56
1747976100000|2025-05-23 04:55:00|5918.4|5915.4|5917.4|5915.6|5918.5|5915.7|5915.9|5913.9|63
1747976400000|2025-05-23 05:00:00|5918|5915|5918|5916.2|5918.8|5916.5|5917.2|5914.6|69
1747976700000|2025-05-23 05:05:00|5918.1|5916.3|5918.8|5917|5919.2|5917.4|5917.9|5915.7|58
1747977000000|2025-05-23 05:10:00|5918.7|5916.9|5918.8|5917|5919.8|5918|5918.3|5916.1|39
1747977300000|2025-05-23 05:15:00|5918.6|5916.8|5919.4|5917.6|5920.5|5918.7|5918|5916.1|71
1747977600000|2025-05-23 05:20:00|5919.5|5917.7|5920.3|5918.5|5921.4|5919|5919.5|5917.2|58
1747977900000|2025-05-23 05:25:00|5920.9|5917.9|5920.4|5918.6|5921|5918.6|5918.8|5916.9|52
1747978200000|2025-05-23 05:30:00|5920.3|5918.5|5918|5916.2|5920.4|5918.6|5917.5|5915.7|60
1747978500000|2025-05-23 05:35:00|5918.1|5916.3|5916.1|5913.1|5918.2|5916.4|5915.3|5912.9|77
1747978800000|2025-05-23 05:40:00|5915.4|5913.6|5914.9|5913.1|5915.7|5913.6|5914.3|5912.3|88
1747979100000|2025-05-23 05:45:00|5915.3|5913.5|5916.9|5915.1|5917|5915.2|5915.3|5913.4|54
1747979400000|2025-05-23 05:50:00|5917|5915.2|5918.8|5917|5920.1|5918|5917|5915.2|91
1747979700000|2025-05-23 05:55:00|5918.9|5917.1|5920.5|5917.5|5921.5|5919.7|5918.9|5917.1|140
1747980000000|2025-05-23 06:00:00|5920.4|5917.4|5920|5918.2|5921.5|5919.5|5919.2|5917|154
1747980300000|2025-05-23 06:05:00|5920.1|5918.3|5919.9|5918.1|5920.5|5918.7|5917.9|5916.1|133
1747980600000|2025-05-23 06:10:00|5920|5918.2|5919.1|5917.3|5920.1|5918.3|5917.8|5916|135
1747980900000|2025-05-23 06:15:00|5919|5917.2|5915.8|5914|5920.5|5918.3|5915.4|5913.6|123
1747981200000|2025-05-23 06:20:00|5915.9|5914.1|5918|5915|5919|5916.6|5915.1|5913|133
1747981500000|2025-05-23 06:25:00|5917.4|5915.6|5915.9|5912.9|5917.4|5915.6|5913.9|5911.5|147
1747981800000|2025-05-23 06:30:00|5915.8|5912.8|5916.6|5914.8|5916.9|5914.8|5914|5912.2|120
1747982100000|2025-05-23 06:35:00|5916.8|5915|5914.9|5913.1|5918|5916.2|5914.5|5912.7|117
1747982400000|2025-05-23 06:40:00|5914.8|5913|5915.8|5914|5917|5915.2|5914.3|5912.5|87
1747982700000|2025-05-23 06:45:00|5915.9|5914.1|5917.6|5915.8|5918.1|5916.3|5915.6|5913.8|69
1747983000000|2025-05-23 06:50:00|5917.4|5915.6|5917.5|5915.7|5918.9|5917.1|5917.1|5914.9|100
1747983300000|2025-05-23 06:55:00|5917.6|5915.8|5918.2|5916.4|5919.1|5917.3|5917|5915.2|118
1747983600000|2025-05-23 07:00:00|5918.3|5916.5|5922.5|5920.7|5923.7|5921.9|5916.9|5915.1|182
1747983900000|2025-05-23 07:05:00|5922.6|5920.8|5927|5925.2|5927.1|5925.2|5922.2|5920.4|138
1747984200000|2025-05-23 07:10:00|5927.2|5925.4|5930|5928.2|5932.4|5929.7|5927.2|5925.1|255
1747984500000|2025-05-23 07:15:00|5930.2|5928.4|5932.1|5930.3|5933.1|5931|5929.9|5927.4|230
1747984800000|2025-05-23 07:20:00|5932.2|5930.4|5937.4|5935.6|5937.8|5936|5932.2|5930.3|227
1747985100000|2025-05-23 07:25:00|5937.5|5935.7|5938.4|5936.6|5938.7|5936.9|5936.8|5934.6|216
1747985400000|2025-05-23 07:30:00|5938.3|5936.5|5938|5936.2|5940.1|5937.7|5937.4|5935.6|162
1747985700000|2025-05-23 07:35:00|5938.1|5936.3|5940.4|5938.6|5940.5|5938.7|5937.6|5935.8|134
1747986000000|2025-05-23 07:40:00|5940.5|5938.7|5945|5943.2|5945.2|5943.4|5940.5|5938.7|166
1747986300000|2025-05-23 07:45:00|5945.1|5943.3|5945.3|5943.5|5945.9|5943.5|5942.9|5940.5|171
1747986600000|2025-05-23 07:50:00|5945.4|5943.6|5947.4|5945.6|5948.5|5946.7|5944|5941.9|145
1747986900000|2025-05-23 07:55:00|5947.7|5945.9|5945.3|5942.3|5948.3|5946.5|5945.2|5942|115
1747987200000|2025-05-23 08:00:00|5945.5|5942.5|5946.3|5943.3|5946.9|5943.9|5943.5|5940.5|87
1747987500000|2025-05-23 08:05:00|5946.1|5943.1|5945.7|5943.9|5946.6|5944.6|5945|5942|97
1747987800000|2025-05-23 08:10:00|5945.5|5943.7|5946.4|5944.6|5946.7|5944.9|5944.8|5942.9|148
1747988100000|2025-05-23 08:15:00|5946.3|5944.5|5942.6|5940.8|5946.7|5944.9|5942.3|5939.7|130
1747988400000|2025-05-23 08:20:00|5942.7|5940.9|5942|5940.2|5946|5943.7|5941.8|5940|104
1747988700000|2025-05-23 08:25:00|5941.8|5940|5940.6|5938.8|5943.2|5941.4|5940.3|5938.5|93
1747989000000|2025-05-23 08:30:00|5940.4|5938.6|5942|5938|5942|5939.8|5938.5|5936.7|109
1747989300000|2025-05-23 08:35:00|5941.9|5937.9|5943|5940|5944.2|5941.2|5941.4|5937.4|115
1747989600000|2025-05-23 08:40:00|5942.8|5939.8|5942.4|5939.4|5944.7|5940.9|5942.4|5938.6|102
1747989900000|2025-05-23 08:45:00|5942.2|5939.2|5941.1|5938.1|5942.9|5939.9|5940.2|5937.2|73
1747990200000|2025-05-23 08:50:00|5941|5938|5942.7|5940.9|5943.8|5941.4|5940.6|5937.6|94
1747990500000|2025-05-23 08:55:00|5942.6|5940.8|5944.4|5942.6|5944.9|5943|5942.6|5940.8|107
1747990800000|2025-05-23 09:00:00|5944.2|5942.4|5947.1|5945.3|5948.4|5946|5943.8|5942|124
1747991100000|2025-05-23 09:05:00|5947.2|5945.4|5947.6|5945.8|5948.3|5946.5|5944.4|5942.6|119
1747991400000|2025-05-23 09:10:00|5947.7|5945.9|5946.9|5945.1|5949.8|5947.7|5946.8|5945|119
1747991700000|2025-05-23 09:15:00|5947|5945.2|5948.4|5946.6|5949.6|5947.3|5946.7|5944.5|100
1747992000000|2025-05-23 09:20:00|5949.4|5945.4|5952|5949|5953.3|5950.2|5947.9|5945.4|135
1747992300000|2025-05-23 09:25:00|5952.1|5949.1|5953.1|5951.3|5953.4|5951.6|5951|5948|114
1747992600000|2025-05-23 09:30:00|5953.3|5951.5|5954.7|5952.9|5955.3|5953.5|5952.7|5950.6|116
1747992900000|2025-05-23 09:35:00|5954.5|5952.7|5956.3|5954.5|5958.8|5957|5954.2|5952.4|100
1747993200000|2025-05-23 09:40:00|5956.4|5954.6|5955.7|5953.9|5956.7|5954.9|5954.9|5953.1|100
1747993500000|2025-05-23 09:45:00|5956|5953|5956.6|5954.8|5956.6|5954.8|5954.8|5953|79
1747993800000|2025-05-23 09:50:00|5956.5|5954.7|5956.2|5954.4|5957.9|5956.1|5955.2|5952.7|140
1747994100000|2025-05-23 09:55:00|5956.1|5954.3|5956.8|5955|5957.6|5955.5|5954.3|5952.4|143
1747994400000|2025-05-23 10:00:00|5957|5955.2|5958.6|5956.8|5958.7|5956.8|5956.7|5954.9|148
1747994700000|2025-05-23 10:05:00|5958.5|5956.7|5955.5|5953.7|5958.6|5956.8|5955|5952.7|152
1747995000000|2025-05-23 10:10:00|5955.4|5953.6|5958.6|5955.6|5958.6|5956.1|5954.8|5952.7|146
1747995300000|2025-05-23 10:15:00|5958.5|5955.5|5958.7|5956.9|5959.9|5957.4|5957.4|5954.9|106
1747995600000|2025-05-23 10:20:00|5958.8|5957|5956.9|5955.1|5960.6|5958.5|5956.2|5954.4|112
1747995900000|2025-05-23 10:25:00|5957|5955.2|5959|5956|5959.8|5957.7|5957|5955.2|90
1747996200000|2025-05-23 10:30:00|5959.2|5956.2|5957.9|5956.1|5960.1|5958|5957.7|5955.5|87
1747996500000|2025-05-23 10:35:00|5957.8|5956|5957.8|5956|5958.7|5956.4|5957.1|5955.3|71
1747996800000|2025-05-23 10:40:00|5957.9|5956.1|5957.4|5955.6|5958.8|5957|5956.8|5954.3|80
1747997100000|2025-05-23 10:45:00|5957.3|5955.5|5957.7|5955.9|5957.7|5955.9|5955.5|5953.7|65
1747997400000|2025-05-23 10:50:00|5957.8|5956|5959.4|5955.4|5959.4|5957.1|5957.6|5954.9|44
1747997700000|2025-05-23 10:55:00|5958.2|5956.4|5957.3|5955.5|5958.9|5956.4|5956.9|5954.9|87
1747998000000|2025-05-23 11:00:00|5957.2|5955.4|5960.7|5958.9|5961.3|5958.9|5956.6|5954.3|110
1747998300000|2025-05-23 11:05:00|5960.9|5959.1|5959.4|5956.4|5962.1|5959.7|5958.8|5956.3|74
1747998600000|2025-05-23 11:10:00|5959.5|5956.5|5955.8|5954|5959.5|5956.7|5955.4|5953.4|95
1747998900000|2025-05-23 11:15:00|5955.6|5953.8|5959.7|5957.9|5959.8|5958|5955.4|5953|123
1747999200000|2025-05-23 11:20:00|5959.8|5958|5962.2|5960.4|5966.3|5964.5|5958.6|5955.6|450
1747999500000|2025-05-23 11:25:00|5962.3|5960.5|5962.7|5959.7|5963.2|5961.4|5960.7|5958.2|303
1747999800000|2025-05-23 11:30:00|5962.9|5959.9|5967.3|5965.5|5968.6|5966.1|5962.5|5959.9|250
1748000100000|2025-05-23 11:35:00|5967.4|5965.6|5969.4|5967.6|5970.2|5968|5966.6|5964|218
1748000400000|2025-05-23 11:40:00|5969.5|5967.7|5960.2|5957.2|5970.3|5968.3|5959.4|5956.3|362
1748000700000|2025-05-23 11:45:00|5960|5957|5960.7|5957.7|5962.8|5959.8|5957.5|5954.5|632
1748001000000|2025-05-23 11:50:00|5960.6|5957.6|5954.5|5952.7|5962.9|5961.1|5951.3|5949.1|584
1748001300000|2025-05-23 11:55:00|5954.8|5953|5954.8|5951.8|5958.2|5956.2|5953.7|5951.5|402
1748001600000|2025-05-23 12:00:00|5954.4|5952.6|5953.4|5950.4|5957.6|5955.5|5949.4|5947.2|503
1748001900000|2025-05-23 12:05:00|5953.6|5950.6|5944.7|5942.9|5953.8|5951.5|5943.1|5940.6|545
1748002200000|2025-05-23 12:10:00|5944.6|5942.8|5945.6|5943.8|5946.3|5944.5|5942.7|5940.2|504
1748002500000|2025-05-23 12:15:00|5945.5|5943.7|5952.1|5949.1|5953|5950.6|5944.9|5942.7|369
1748002800000|2025-05-23 12:20:00|5952.2|5949.2|5950|5948.2|5952.2|5950.1|5948.9|5947.1|375
1748003100000|2025-05-23 12:25:00|5950.1|5948.3|5955.8|5954|5955.8|5954|5949.8|5948|249
1748003400000|2025-05-23 12:30:00|5955.7|5953.9|5958.5|5956.7|5958.7|5956.8|5955.1|5952.5|301
1748003700000|2025-05-23 12:35:00|5958.6|5956.8|5958|5955|5958.8|5957|5955.2|5953.4|304
1748004000000|2025-05-23 12:40:00|5958.1|5955.1|5965.7|5963.9|5966.7|5964.4|5956.8|5955|351
1748004300000|2025-05-23 12:45:00|5965.9|5964.1|5962.6|5959.6|5967.2|5964.2|5961.5|5959.5|345
1748004600000|2025-05-23 12:50:00|5962.5|5959.5|5961.8|5960|5963.6|5961.8|5959.7|5957.6|291
1748004900000|2025-05-23 12:55:00|5961.7|5959.9|5962.1|5960.3|5964.1|5961.9|5959.2|5957.2|262
1748005200000|2025-05-23 13:00:00|5962.3|5960.5|5961.7|5959.9|5965.7|5963.9|5958.9|5957.1|343
1748005500000|2025-05-23 13:05:00|5961.8|5960|5954.2|5952.4|5962.5|5960.7|5954.1|5952.3|276
1748005800000|2025-05-23 13:10:00|5954.1|5952.3|5951|5949.2|5955.3|5952.5|5949.7|5947.2|188
1748006100000|2025-05-23 13:15:00|5950.9|5949.1|5955.1|5953.3|5956.2|5954.4|5950.4|5948.6|191
1748006400000|2025-05-23 13:20:00|5955|5953.2|5952.4|5950.6|5956|5954.2|5952.3|5950.5|237
1748006700000|2025-05-23 13:25:00|5952.5|5950.7|5953.4|5951.6|5953.8|5952|5949.3|5947.5|243
1748007000000|2025-05-23 13:30:00|5953.5|5951.7|5954.2|5952.4|5955.3|5953.5|5951.2|5949.4|278
1748007300000|2025-05-23 13:35:00|5954.3|5952.5|5953.3|5951.5|5956.9|5954.5|5950.8|5948.4|343
1748007600000|2025-05-23 13:40:00|5953.4|5951.6|5954.6|5952.8|5956.1|5953.7|5950.6|5948.6|325
1748007900000|2025-05-23 13:45:00|5954.7|5952.9|5953.7|5950.7|5955.9|5953.6|5952.5|5950.7|291
1748008200000|2025-05-23 13:50:00|5953.8|5950.8|5955.1|5953.3|5958|5955.5|5952.9|5950.4|299
1748008500000|2025-05-23 13:55:00|5955.2|5953.4|5953.4|5950.4|5955.7|5953.5|5952.6|5950.2|214
1748008800000|2025-05-23 14:00:00|5953.6|5950.5|5953.6|5951.8|5956.4|5953.8|5950.6|5948.7|314
1748009100000|2025-05-23 14:05:00|5953.7|5951.9|5959.7|5957.9|5960.6|5958.6|5952.7|5950.9|258
1748009400000|2025-05-23 14:10:00|5959.6|5957.8|5966.8|5963.8|5968|5965.2|5957.7|5954.8|277
1748009700000|2025-05-23 14:15:00|5966.9|5963.9|5967.2|5965.4|5968.8|5966.4|5966.2|5963.7|209
1748010000000|2025-05-23 14:20:00|5967.1|5965.3|5975.3|5972.3|5975.3|5972.9|5965.4|5963|253
1748010300000|2025-05-23 14:25:00|5975.4|5972.4|5972.8|5969.8|5975.5|5973|5970.5|5968.1|273
1748010600000|2025-05-23 14:30:00|5973|5970|5973.4|5971.6|5975.5|5973|5971.5|5969.3|252
1748010900000|2025-05-23 14:35:00|5973.5|5971.7|5969.1|5967.3|5973.7|5971.9|5969.1|5966.6|242
1748011200000|2025-05-23 14:40:00|5969|5967.2|5971.2|5968.2|5972.5|5970.2|5967.9|5965.6|259
1748011500000|2025-05-23 14:45:00|5971.1|5968.1|5972.1|5969.1|5973.5|5971|5967|5964.5|270
1748011800000|2025-05-23 14:50:00|5971.5|5969.7|5972|5970.2|5973.3|5971.5|5968.8|5967|321
1748012100000|2025-05-23 14:55:00|5972.2|5970.4|5974.5|5971.5|5975.1|5972.6|5971.9|5969.5|226
1748012400000|2025-05-23 15:00:00|5974.6|5971.6|5974.5|5972.7|5975.8|5973.3|5972.9|5970.9|258
1748012700000|2025-05-23 15:05:00|5974.8|5973|5973.2|5971.4|5976|5973.6|5972.7|5970.9|237
1748013000000|2025-05-23 15:10:00|5973.3|5971.5|5974.1|5972.3|5975.8|5973.2|5973.3|5971|196
1748013300000|2025-05-23 15:15:00|5974.3|5972.5|5970.3|5968.5|5976.3|5973.5|5970.3|5968.1|173
1748013600000|2025-05-23 15:20:00|5970.2|5968.4|5971.5|5968.5|5972.8|5971|5970.2|5968.4|143
1748013900000|2025-05-23 15:25:00|5971.3|5968.3|5972.3|5970.5|5972.3|5970.5|5969.8|5967.4|154
1748014200000|2025-05-23 15:30:00|5972.1|5970.3|5972.9|5971.1|5973.7|5971.6|5971.3|5969.4|140
1748014500000|2025-05-23 15:35:00|5973|5971.2|5974.3|5972.5|5974.8|5973|5972.3|5970.4|197
1748014800000|2025-05-23 15:40:00|5974.2|5972.4|5976.2|5974.4|5977.1|5974.8|5974.1|5972.3|160
1748015100000|2025-05-23 15:45:00|5976.1|5974.3|5977.7|5974.7|5978.1|5976|5975.4|5973.1|159
1748015400000|2025-05-23 15:50:00|5977.2|5975.4|5976.2|5973.2|5979.2|5977|5974.3|5972|229
1748015700000|2025-05-23 15:55:00|5975.4|5973.6|5975.4|5973.6|5976.3|5974.5|5974.3|5972.1|196
1748016000000|2025-05-23 16:00:00|5975.5|5973.7|5974.5|5972.7|5976.3|5974.5|5973.2|5971.4|176
1748016300000|2025-05-23 16:05:00|5974.4|5972.6|5974.4|5972.6|5975.2|5973.4|5973.4|5971.6|137
1748016600000|2025-05-23 16:10:00|5974.5|5972.7|5976.2|5974.4|5976.7|5974.9|5973.8|5972|133
1748016900000|2025-05-23 16:15:00|5976.1|5974.3|5976|5974.2|5977.2|5975.4|5975.3|5973.5|129
1748017200000|2025-05-23 16:20:00|5976.1|5974.3|5978.2|5976.4|5978.2|5976.4|5975.7|5973.6|98
1748017500000|2025-05-23 16:25:00|5978|5976.2|5977.4|5975.6|5978.2|5976.4|5976.9|5975.1|103
1748017800000|2025-05-23 16:30:00|5977.5|5975.7|5975.8|5974|5978.4|5976.4|5975.3|5973.5|115
1748018100000|2025-05-23 16:35:00|5975.9|5974.1|5979.4|5977.6|5979.7|5977.9|5975.9|5974.1|100
1748018400000|2025-05-23 16:40:00|5979.3|5977.5|5980|5978.2|5980.7|5978.9|5979.2|5977.4|82
1748018700000|2025-05-23 16:45:00|5980.1|5978.3|5981.1|5979.3|5981.8|5979.4|5979.8|5978|109
1748019000000|2025-05-23 16:50:00|5981.2|5979.4|5984.7|5981.7|5984.7|5981.7|5980.3|5978|128
1748019300000|2025-05-23 16:55:00|5984.2|5982.4|5983.2|5981.4|5987.3|5984.9|5981.4|5979.5|193
1748019600000|2025-05-23 17:00:00|5983.4|5980.4|5983.6|5981.8|5984|5982.2|5981.8|5979.9|139
1748019900000|2025-05-23 17:05:00|5983.2|5981.4|5983.6|5981.8|5984.2|5982.1|5982.5|5980.4|64
1748020200000|2025-05-23 17:10:00|5983.7|5981.9|5984.7|5982.9|5985.7|5983.3|5983.7|5981.9|114
1748020500000|2025-05-23 17:15:00|5985.8|5982.8|5985.6|5983.8|5986.9|5984.4|5984.7|5982.7|111
1748020800000|2025-05-23 17:20:00|5985.5|5983.7|5986.6|5984.8|5987|5984.9|5984.6|5982.8|93
1748021100000|2025-05-23 17:25:00|5986.5|5984.7|5986.3|5984.5|5987.3|5985|5985.8|5983.6|84
1748021400000|2025-05-23 17:30:00|5986.4|5984.6|5985.8|5984|5987.8|5985.5|5985.8|5984|132
1748021700000|2025-05-23 17:35:00|5985.7|5983.9|5986.7|5984.9|5987.8|5985.4|5984.9|5982.9|88
1748022000000|2025-05-23 17:40:00|5986.6|5984.8|5987.8|5986|5989.3|5987.1|5986.5|5984.7|115
1748022300000|2025-05-23 17:45:00|5987.9|5986.1|5989.8|5988|5990.6|5988.4|5987.9|5986.1|117
1748022600000|2025-05-23 17:50:00|5989.9|5988.1|5989.6|5987.8|5990.9|5988.4|5989.3|5987.3|105
1748022900000|2025-05-23 17:55:00|5989.5|5987.7|5986.5|5984.7|5990|5988.2|5986.4|5984.6|119
1748023200000|2025-05-23 18:00:00|5986.4|5984.6|5987.7|5985.9|5988.3|5986.5|5986.1|5984.3|117
1748023500000|2025-05-23 18:05:00|5987.8|5986|5988.2|5986.4|5989.2|5987.4|5987.4|5984.7|100
1748023800000|2025-05-23 18:10:00|5988.1|5986.3|5989.8|5986.8|5990.8|5988.4|5988.1|5986.1|100
1748024100000|2025-05-23 18:15:00|5989.7|5986.7|5989.5|5986.5|5990.8|5988.4|5989|5986.3|83
1748024400000|2025-05-23 18:20:00|5989.4|5986.4|5987.1|5985.3|5989.8|5986.9|5986.3|5984.2|204
1748024700000|2025-05-23 18:25:00|5987.3|5985.5|5988.5|5985.5|5989.5|5986.7|5987.3|5984.9|143
1748025000000|2025-05-23 18:30:00|5988.6|5985.6|5988.8|5987|5989.3|5987|5987.1|5985.3|120
1748025300000|2025-05-23 18:35:00|5988.7|5986.9|5987.4|5985.6|5989.9|5987.4|5987.3|5985.5|74
1748025600000|2025-05-23 18:40:00|5987.3|5985.5|5987.3|5985.5|5988.5|5986|5986|5984.1|68
1748025900000|2025-05-23 18:45:00|5987.4|5985.6|5987.6|5985.8|5988.2|5985.9|5986.8|5984.7|69
1748026200000|2025-05-23 18:50:00|5987.8|5986|5988.3|5986.5|5989|5986.8|5986.9|5984.9|67
1748026500000|2025-05-23 18:55:00|5988.4|5986.6|5988|5985|5989.8|5986.9|5987.8|5984.9|92
1748026800000|2025-05-23 19:00:00|5987.9|5984.9|5989.9|5986.9|5990.1|5987.7|5986.7|5984.1|92
1748027100000|2025-05-23 19:05:00|5989.8|5986.8|5989.7|5987.9|5991|5988.5|5989.4|5986.6|52
1748027400000|2025-05-23 19:10:00|5989.8|5988|5989|5987.2|5990|5988|5988.5|5986.4|51
1748027700000|2025-05-23 19:15:00|5988.9|5987.1|5988.2|5986.4|5989.4|5987.2|5987.9|5985.4|65
1748028000000|2025-05-23 19:20:00|5988|5986.2|5986.8|5985|5989.1|5986.4|5986.8|5984.4|40
1748028300000|2025-05-23 19:25:00|5986.7|5984.9|5988.5|5986.7|5988.6|5986.8|5986.4|5984.6|50
1748028600000|2025-05-23 19:30:00|5988.7|5986.9|5988.3|5986.5|5989.2|5986.9|5987.7|5985.9|59
1748028900000|2025-05-23 19:35:00|5988.1|5986.3|5988.1|5985.1|5988.7|5986.3|5987.2|5984.9|58
1748029200000|2025-05-23 19:40:00|5987.5|5985.7|5987.1|5985.3|5988.7|5986.7|5987.1|5984.9|60
1748029500000|2025-05-23 19:45:00|5987.2|5985.4|5986.1|5984.3|5987.2|5985.4|5985|5982.7|79
1748029800000|2025-05-23 19:50:00|5986.6|5984.8|5986.9|5985.1|5987.6|5985.3|5985.5|5983.4|78
1748030100000|2025-05-23 19:55:00|5987|5985.2|5989|5987.2|5989.6|5987.3|5986.2|5984.4|95
1748030400000|2025-05-23 20:00:00|5988.9|5987.1|5989.7|5986.7|5989.7|5987.4|5988.7|5986|72
1748030700000|2025-05-23 20:05:00|5989.2|5987.4|5990.3|5988.5|5991.1|5989|5989.2|5986.9|66
1748031000000|2025-05-23 20:10:00|5990.2|5988.4|5989.8|5986.8|5990.9|5988.4|5988.5|5986.1|53
1748031300000|2025-05-23 20:15:00|5989.7|5986.7|5988.8|5985.8|5989.7|5986.7|5988.4|5985.4|51
1748031600000|2025-05-23 20:20:00|5989|5986|5989.4|5986.4|5989.4|5986.4|5988.5|5985.5|23
1748031900000|2025-05-23 20:25:00|5989.5|5986.5|5990.5|5987.5|5990.8|5987.8|5989.5|5986.5|50
1748032200000|2025-05-23 20:30:00|5990.4|5987.4|5988.5|5985.5|5990.5|5987.5|5988.2|5985.2|39
1748032500000|2025-05-23 20:35:00|5988.4|5985.4|5987.9|5984.9|5989.1|5986.1|5987.9|5984.9|48
1748032800000|2025-05-23 20:40:00|5987.8|5984.8|5988.6|5985.6|5989.1|5985.8|5987.7|5984.3|168
1748033100000|2025-05-23 20:45:00|5988.5|5985.5|5987.4|5984.4|5988.6|5985.6|5986.3|5983.3|108
1748033400000|2025-05-23 20:50:00|5987.3|5984.3|5986.1|5983.1|5987.6|5984.6|5985.9|5982.9|47
1748033700000|2025-05-23 20:55:00|5987|5982.2|5989.7|5983.9|5990.1|5985|5986.8|5982|81
1748203200000|2025-05-25 20:00:00|5986.6|5976.6|5987.9|5978.1|5987.9|5978.1|5986|5976.2|9
1748203500000|2025-05-25 20:05:00|5983.3|5973.3|5988.3|5978.5|5988.3|5978.5|5983.2|5973.2|26
1748203800000|2025-05-25 20:10:00|5988.8|5978.3|5988.8|5979|5988.8|5979|5988.7|5978.3|5
1748204100000|2025-05-25 20:15:00|5988.7|5978.7|5988.5|5978.7|5988.7|5978.7|5987.5|5977.5|4
1748204400000|2025-05-25 20:20:00|5987.6|5977.6|5987.6|5977.6|5987.6|5977.6|5987.5|5977.5|3
1748204700000|2025-05-25 20:25:00|5987.8|5977.8|5989.6|5979.6|5990.1|5980.1|5987.8|5977.8|21
1748205000000|2025-05-25 20:30:00|5989.8|5979.8|5991.7|5981.9|5991.7|5981.9|5989.6|5979.6|22
1748205600000|2025-05-25 20:40:00|5992|5982|5992|5982|5992|5982|5987|5977|17
1748205900000|2025-05-25 20:45:00|5991.7|5981.7|5992|5982|5992|5982|5991.7|5981.7|2
1748206200000|2025-05-25 20:50:00|5991.9|5981.9|5992|5982|5992|5982|5991.9|5981.9|2
1748206500000|2025-05-25 20:55:00|5992.9|5981.1|5992.9|5981.1|5992.9|5981.1|5989.4|5977.6|13
1748206800000|2025-05-25 21:00:00|5992.8|5981|5992.9|5981.1|5992.9|5981.1|5992.8|5981|2
1748207100000|2025-05-25 21:05:00|5993|5981.2|5989.1|5983.3|5993|5984.1|5986.7|5980.9|20
1748207400000|2025-05-25 21:10:00|5989|5983.2|5984.6|5978.8|5989.4|5983.6|5984.6|5978.8|32
1748207700000|2025-05-25 21:15:00|5985.5|5979.7|5986.2|5980.4|5986.3|5980.5|5985.2|5979.4|16
1748208000000|2025-05-25 21:20:00|5985.8|5980|5985.7|5979.9|5986.2|5980.4|5985.7|5979.9|8
1748208300000|2025-05-25 21:25:00|5986|5980.2|5985.7|5979.9|5986.2|5980.4|5985.6|5979.8|18
1748208600000|2025-05-25 21:30:00|5985.8|5980|5985.7|5979.9|5986.2|5980.4|5985.6|5979.8|20
1748208900000|2025-05-25 21:35:00|5986|5980.2|5985.7|5979.9|5986.5|5980.7|5985.7|5979.9|13
1748209200000|2025-05-25 21:40:00|5986|5980.2|5987.9|5982.1|5988.7|5982.9|5985.7|5979.9|32
1748209500000|2025-05-25 21:45:00|5987.6|5981.8|5987.4|5981.6|5987.9|5982.1|5986.5|5980.7|14
1748209800000|2025-05-25 21:50:00|5986.6|5980.8|5988|5982.2|5988|5982.2|5986.3|5980.5|30
1748210100000|2025-05-25 21:55:00|5987.9|5982.1|5988|5982.2|5988.4|5982.6|5987.9|5982.1|19
1748210400000|2025-05-25 22:00:00|5988.1|5982.3|5989.8|5984|5992.3|5986.5|5987.8|5982|68
1748210700000|2025-05-25 22:05:00|5988.9|5984.9|5990.5|5986.5|5991.4|5987.4|5987.7|5983.7|76
1748211000000|2025-05-25 22:10:00|5991|5987|5992.6|5989.6|5993.1|5990.1|5991|5987|56
1748211300000|2025-05-25 22:15:00|5992.8|5989.8|5991.6|5988.6|5995.2|5992.2|5990.7|5987.7|85
1748211600000|2025-05-25 22:20:00|5991.4|5988.4|5988.3|5985.3|5991.7|5988.7|5987.9|5984.9|190
1748211900000|2025-05-25 22:25:00|5988.1|5985.1|5991.6|5988.6|5991.8|5988.8|5987.7|5984.1|129
1748212200000|2025-05-25 22:30:00|5991.8|5988.8|5995.6|5992.6|5997.2|5994.2|5991.7|5988.7|194
1748212500000|2025-05-25 22:35:00|5995.5|5992.5|5992|5989|5995.5|5992.5|5991.9|5988.9|138
1748212800000|2025-05-25 22:40:00|5991.8|5988.8|5993.5|5990.5|5994.5|5991.5|5991.8|5988.8|100
1748213100000|2025-05-25 22:45:00|5993.6|5990.6|5995.9|5992.9|5995.9|5992.9|5992.9|5989.9|76
1748213400000|2025-05-25 22:50:00|5995.8|5992.8|5995.2|5992.2|5996.2|5993.2|5994.4|5991.2|74
1748213700000|2025-05-25 22:55:00|5995.1|5992.1|5993.7|5990.7|5996.3|5993.3|5993.6|5990.6|77
1748214000000|2025-05-25 23:00:00|5993.6|5990.6|5993.1|5990.1|5993.7|5990.7|5992|5989|100
1748214300000|2025-05-25 23:05:00|5992.9|5989.9|5996.1|5993.1|5996.1|5993.1|5991.9|5988.9|94
1748214600000|2025-05-25 23:10:00|5996.2|5993.2|5994.2|5991.2|5997.8|5994.8|5993.9|5990.9|104
1748214900000|2025-05-25 23:15:00|5994.1|5991.1|5994.5|5992.7|5995.4|5993.6|5993|5990|69
1748215200000|2025-05-25 23:20:00|5994.6|5992.8|5994.5|5992.7|5996.3|5993.6|5993.1|5991.3|74
1748215500000|2025-05-25 23:25:00|5994.4|5992.6|5994.2|5992.4|5995|5992.9|5993.1|5991.3|65
1748215800000|2025-05-25 23:30:00|5994.4|5992.6|5997|5995.2|5997.9|5995.3|5994.4|5992.2|57
1748216100000|2025-05-25 23:35:00|5997.1|5995.3|5996.6|5994.8|5997.8|5995.9|5995.8|5994|67
1748216400000|2025-05-25 23:40:00|5996.5|5994.7|5995.2|5993.4|5997|5994.7|5994.6|5992.8|71
1748216700000|2025-05-25 23:45:00|5995.3|5993.5|5992.3|5990.5|5996.2|5994.4|5991.7|5989.9|90
1748217000000|2025-05-25 23:50:00|5992.4|5990.6|5992.1|5990.3|5993.4|5991.3|5991.3|5988.6|104
1748217300000|2025-05-25 23:55:00|5992.3|5990.5|5993.4|5990.4|5994.2|5991.7|5992|5989|88
1748217600000|2025-05-26 00:00:00|5993.3|5990.3|5996.2|5993.2|5996.3|5994|5992.4|5989.4|203
1748217900000|2025-05-26 00:05:00|5995.6|5993.8|5994|5992.2|5996.6|5994.8|5993.2|5990.8|146
1748218200000|2025-05-26 00:10:00|5993.8|5992|5992.2|5990.4|5993.9|5992|5991.2|5988.6|202
1748218500000|2025-05-26 00:15:00|5992|5990.2|5994.3|5992.5|5995.2|5993.4|5991.6|5989.8|203
1748218800000|2025-05-26 00:20:00|5994.1|5992.3|5995.6|5992.6|5996.3|5993.9|5993.3|5991.5|143
1748219100000|2025-05-26 00:25:00|5995.7|5992.7|5996.2|5994.4|5998.1|5995.1|5994.2|5991.2|153
1748219400000|2025-05-26 00:30:00|5996.4|5994.6|5997.9|5994.9|5998.3|5995.9|5996.4|5994.3|136
1748219700000|2025-05-26 00:35:00|5997.8|5994.8|5997.2|5994.2|5997.9|5994.8|5996.2|5993.2|89
1748220000000|2025-05-26 00:40:00|5997.3|5994.3|5995.5|5992.5|5997.5|5994.5|5995.4|5992.4|90
1748220300000|2025-05-26 00:45:00|5995.4|5992.4|5995.4|5992.4|5996.1|5993.1|5994.8|5991.8|68
1748220600000|2025-05-26 00:50:00|5995.5|5992.5|5995.9|5994.1|5998.6|5995.6|5994.7|5991.7|147
1748220900000|2025-05-26 00:55:00|5996.2|5994.4|5997|5994|5998.5|5996.1|5995.6|5992.6|142
1748221200000|2025-05-26 01:00:00|5996.9|5993.9|5999.1|5996.1|5999.3|5996.3|5995.8|5993.1|166
1748221500000|2025-05-26 01:05:00|5999.2|5996.2|5997|5994|5999.7|5996.7|5996.8|5993.8|117
1748221800000|2025-05-26 01:10:00|5997.2|5994.2|5998.8|5995.8|5999.9|5996.9|5996.4|5993.4|132
1748222100000|2025-05-26 01:15:00|5998.9|5995.9|6002.8|5999.8|6003.1|6000.1|5998.9|5995.9|137
1748222400000|2025-05-26 01:20:00|6002.6|5999.6|6001.4|5998.4|6004.4|6001.4|6001.4|5998.4|146
1748222700000|2025-05-26 01:25:00|6001.5|5998.5|6005.1|6002.1|6005.7|6002.8|6001.5|5998.5|123
1748223000000|2025-05-26 01:30:00|6005.2|6002.2|6002.7|5999.7|6005.7|6003.9|5998.6|5996.5|209
1748223300000|2025-05-26 01:35:00|6002.9|5999.9|6009.5|6007.7|6010.4|6008|6002.8|5999.8|237
1748223600000|2025-05-26 01:40:00|6009.2|6007.4|6011.2|6009.4|6011.8|6010|6008.5|6006.2|190
1748223900000|2025-05-26 01:45:00|6011.3|6009.5|6017.2|6015.4|6018.4|6016.2|6011.2|6009.4|220
1748224200000|2025-05-26 01:50:00|6017.1|6015.3|6019.6|6017.8|6020.9|6018.3|6016|6013.8|239
1748224500000|2025-05-26 01:55:00|6019.8|6018|6026.6|6024.8|6027.5|6025.3|6019.5|6017.5|299
1748224800000|2025-05-26 02:00:00|6026.2|6024.4|6027.3|6025.5|6027.6|6025.7|6022.5|6020.7|247
1748225100000|2025-05-26 02:05:00|6027.5|6025.7|6028.7|6026.9|6030.2|6028.4|6026.5|6024.3|208
1748225400000|2025-05-26 02:10:00|6028.6|6026.8|6027.9|6026.1|6032.2|6030.2|6027.5|6025.7|205
1748225700000|2025-05-26 02:15:00|6028.1|6026.3|6030.7|6028.9|6033|6030.8|6026|6023.7|184
1748226000000|2025-05-26 02:20:00|6030.5|6028.7|6027.3|6025.5|6032.7|6030.9|6027.1|6025.3|182
1748226300000|2025-05-26 02:25:00|6027.4|6025.6|6029|6027.2|6030.5|6028.7|6027.4|6025.6|151
1748226600000|2025-05-26 02:30:00|6028.9|6027.1|6028.1|6026.3|6031.9|6030.1|6027.6|6025.8|146
1748226900000|2025-05-26 02:35:00|6028.2|6026.4|6029|6026|6030.2|6028.4|6026.7|6024.9|148
1748227200000|2025-05-26 02:40:00|6029.1|6026.1|6029.1|6026.1|6030.2|6027.2|6028.1|6025.1|77
1748227500000|2025-05-26 02:45:00|6029.4|6026.4|6029.9|6026.9|6030.9|6028.9|6026.4|6024.1|152
1748227800000|2025-05-26 02:50:00|6029.8|6026.8|6026|6024.2|6029.8|6027.3|6026|6024.1|87
1748228100000|2025-05-26 02:55:00|6026.2|6023.2|6025.9|6022.9|6026.7|6024.4|6024|6022|182
1748228400000|2025-05-26 03:00:00|6025.7|6022.7|6023|6021.2|6025.8|6024|6022.7|6020.8|118
1748228700000|2025-05-26 03:05:00|6022.9|6021.1|6022.7|6020.9|6025.5|6023.7|6022.2|6020.2|122
1748229000000|2025-05-26 03:10:00|6022.6|6020.8|6021|6019.2|6023.5|6021.7|6020|6018.2|132
1748229300000|2025-05-26 03:15:00|6020.8|6019|6018.9|6017.1|6020.9|6019.1|6017.6|6015|94
1748229600000|2025-05-26 03:20:00|6019|6017.2|6020.2|6018.4|6020.3|6018.5|6017.9|6015.4|88
1748229900000|2025-05-26 03:25:00|6020.3|6018.5|6022.4|6020.6|6022.7|6020.9|6020.3|6018.5|95
1748230200000|2025-05-26 03:30:00|6022.5|6020.7|6022.5|6020.7|6023.8|6022|6022.1|6020.3|92
1748230500000|2025-05-26 03:35:00|6022.6|6020.8|6022.7|6020.9|6023.9|6021.9|6022.2|6020.3|87
1748230800000|2025-05-26 03:40:00|6022.6|6020.8|6023.9|6022.1|6025.5|6023.2|6022.4|6020.6|78
1748231100000|2025-05-26 03:45:00|6024|6022.2|6024.7|6022.9|6025.5|6023.6|6023.7|6021.1|84
1748231400000|2025-05-26 03:50:00|6024.9|6023.1|6022.8|6021|6025.2|6023.3|6022.7|6020.9|97
1748231700000|2025-05-26 03:55:00|6022.7|6020.9|6023.1|6021.3|6023.7|6021.9|6022.4|6020.6|55
1748232000000|2025-05-26 04:00:00|6023|6021.2|6020.6|6018.8|6023|6021.2|6019.7|6017.9|73
1748232300000|2025-05-26 04:05:00|6020.5|6018.7|6019|6017.2|6020.6|6018.8|6018.8|6017|46
1748232600000|2025-05-26 04:10:00|6019.1|6017.3|6019.6|6016.6|6020.2|6018.3|6018.9|6016.6|85
1748232900000|2025-05-26 04:15:00|6019|6017.2|6018.8|6017|6020.1|6018.1|6018.4|6016.6|96
1748233200000|2025-05-26 04:20:00|6018.9|6017.1|6017.6|6015.8|6019|6017.2|6017.6|6015.8|75
1748233500000|2025-05-26 04:25:00|6017.7|6015.9|6020|6018.2|6020.4|6018.2|6017.2|6015.4|58
1748233800000|2025-05-26 04:30:00|6020.9|6017.1|6018.7|6016.9|6020.9|6018.7|6018|6016.1|87
1748234100000|2025-05-26 04:35:00|6018.8|6017|6019.5|6017.7|6020.2|6018.2|6018.6|6016.6|64
1748234400000|2025-05-26 04:40:00|6019.4|6017.6|6020.5|6018.7|6022.1|6019.5|6018.8|6017|84
1748234700000|2025-05-26 04:45:00|6020.6|6018.8|6024.5|6022.7|6025.2|6022.8|6020.6|6018.8|92
1748235000000|2025-05-26 04:50:00|6024.4|6022.6|6024.7|6022.9|6027.4|6025.6|6024.4|6022.5|94
1748235300000|2025-05-26 04:55:00|6024.6|6022.8|6023.8|6022|6026.1|6023.7|6023.4|6021.5|88
1748235600000|2025-05-26 05:00:00|6023.6|6021.8|6022.7|6020.9|6025.8|6023.5|6021.8|6019.6|121
1748235900000|2025-05-26 05:05:00|6022.2|6020.4|6017.4|6015.6|6022.5|6020.7|6016.6|6014.8|128
1748236200000|2025-05-26 05:10:00|6017.5|6015.7|6018.2|6016.4|6019.8|6018|6016.6|6014.8|98
1748236500000|2025-05-26 05:15:00|6018|6016.2|6018.3|6016.5|6020.3|6018.5|6018|6015.7|98
1748236800000|2025-05-26 05:20:00|6018.4|6016.6|6020.1|6018.3|6020.9|6018.8|6018.3|6016.5|74
1748237100000|2025-05-26 05:25:00|6019.9|6018.1|6019.2|6016.2|6021|6019.2|6018.1|6016.1|64
1748237400000|2025-05-26 05:30:00|6018.5|6016.7|6018.8|6017|6019.7|6017.2|6018.2|6015.9|81
1748237700000|2025-05-26 05:35:00|6018.9|6017.1|6018.3|6016.5|6019|6017.2|6017.7|6015.9|69
1748238000000|2025-05-26 05:40:00|6018.4|6016.6|6019.9|6018.1|6020.1|6018.3|6018.1|6016.3|65
1748238300000|2025-05-26 05:45:00|6020|6018.2|6024.1|6022.3|6024.9|6023.1|6020|6018.2|74
1748238600000|2025-05-26 05:50:00|6024.2|6022.4|6029.1|6027.3|6029.7|6027.9|6024.2|6022.4|118
1748238900000|2025-05-26 05:55:00|6029.2|6027.4|6029.6|6027.8|6030.7|6028.9|6029.1|6027.3|99
1748239200000|2025-05-26 06:00:00|6029.7|6027.9|6028|6026.2|6030.2|6028.4|6027.1|6025.3|150
1748239500000|2025-05-26 06:05:00|6028.1|6026.3|6026.9|6025.1|6028.9|6027.1|6026.5|6024.7|122
1748239800000|2025-05-26 06:10:00|6027|6025.2|6029.5|6027.7|6030.1|6028.3|6026.9|6025.1|119
1748240100000|2025-05-26 06:15:00|6029.4|6027.6|6027.6|6025.8|6029.4|6027.6|6026.4|6024.6|97
1748240400000|2025-05-26 06:20:00|6027.4|6025.6|6026.9|6025.1|6027.7|6025.9|6024.9|6022.9|136
1748240700000|2025-05-26 06:25:00|6027.2|6025.4|6027|6025.2|6028.1|6026.3|6026.2|6024.1|209
1748241000000|2025-05-26 06:30:00|6027.1|6025.3|6026.9|6025.1|6028.2|6026.4|6025.5|6023.5|151
1748241300000|2025-05-26 06:35:00|6026.8|6025|6028.6|6026.8|6029.6|6026.8|6025.4|6023.6|133
1748241600000|2025-05-26 06:40:00|6028.8|6027|6028.9|6027.1|6029.7|6027.8|6027.5|6025.2|149
1748241900000|2025-05-26 06:45:00|6028.8|6027|6027.1|6025.3|6029.5|6027.2|6025.9|6023.9|136
1748242200000|2025-05-26 06:50:00|6027|6025.2|6024.5|6022.7|6027.3|6025.2|6024.4|6021.7|128
1748242500000|2025-05-26 06:55:00|6024.6|6022.8|6025.7|6023.9|6026.7|6024.8|6023.4|6021|193
1748242800000|2025-05-26 07:00:00|6026.1|6023.1|6022.4|6020.6|6028.1|6025.6|6021.8|6019.1|219
1748243100000|2025-05-26 07:05:00|6022.5|6020.7|6023.6|6020.6|6024.2|6022.4|6021.5|6019.3|197
1748243400000|2025-05-26 07:10:00|6023.5|6020.5|6018.7|6016.9|6023.9|6021.6|6017.8|6014.8|154
1748243700000|2025-05-26 07:15:00|6018.9|6017.1|6021.7|6019.9|6022.2|6020.4|6018.9|6017.1|155
1748244000000|2025-05-26 07:20:00|6021.8|6020|6020.6|6018.8|6023.2|6021.4|6020.6|6018.8|135
1748244300000|2025-05-26 07:25:00|6020.7|6018.9|6018.4|6016.6|6020.7|6018.9|6017.7|6015.9|160
1748244600000|2025-05-26 07:30:00|6018.6|6016.8|6018.1|6016.3|6018.7|6016.9|6015.9|6013.7|184
1748244900000|2025-05-26 07:35:00|6018|6016.2|6019.7|6017.9|6020.8|6019|6018|6016.2|135
1748245200000|2025-05-26 07:40:00|6019.6|6017.8|6020.2|6018.4|6020.2|6018.4|6016.7|6014.9|147
1748245500000|2025-05-26 07:45:00|6020.3|6018.5|6019.5|6017.7|6021.8|6020|6019.3|6017|125
1748245800000|2025-05-26 07:50:00|6019.6|6017.8|6020.5|6018.7|6022|6019.8|6019.6|6017.4|134
1748246100000|2025-05-26 07:55:00|6020.4|6018.6|6017.9|6016.1|6020.5|6018.6|6017.5|6015.5|168
1748246400000|2025-05-26 08:00:00|6018|6016.2|6020.6|6018.8|6022|6020.2|6018|6016.2|137
1748246700000|2025-05-26 08:05:00|6020.7|6018.9|6019.1|6017.3|6021.2|6019.4|6018.3|6016.5|114
1748247000000|2025-05-26 08:10:00|6019.2|6017.4|6019.5|6017.7|6020.3|6018.2|6017.2|6015.4|128
1748247300000|2025-05-26 08:15:00|6019.6|6017.8|6018|6016.2|6019.6|6017.8|6018|6015.9|94
1748247600000|2025-05-26 08:20:00|6018.2|6016.4|6015.3|6013.5|6018.5|6016.7|6014.9|6013|140
1748247900000|2025-05-26 08:25:00|6015.2|6013.4|6017.1|6015.3|6017.6|6015.4|6015.2|6012.7|77
1748248200000|2025-05-26 08:30:00|6017.2|6015.4|6019.7|6017.9|6020.1|6018.3|6015.8|6014|100
1748248500000|2025-05-26 08:35:00|6019.6|6017.8|6018.4|6016.6|6020.2|6018.4|6017.2|6014.9|102
1748248800000|2025-05-26 08:40:00|6018.6|6016.8|6020.9|6019.1|6021.2|6019.4|6018.3|6016.1|111
1748249100000|2025-05-26 08:45:00|6021|6019.2|6020.5|6018.7|6023.3|6021.5|6020.3|6018|130
1748249400000|2025-05-26 08:50:00|6020.6|6018.8|6022.8|6021|6023.5|6021.5|6020|6017.1|90
1748249700000|2025-05-26 08:55:00|6022.9|6021.1|6019.1|6017.3|6022.9|6021.1|6018.6|6016.1|159
1748250000000|2025-05-26 09:00:00|6019.2|6017.4|6017|6015.2|6019.7|6017.9|6016.9|6014.2|123
1748250300000|2025-05-26 09:05:00|6017.1|6015.3|6014.9|6013.1|6018.6|6016.5|6014.9|6013.1|111
1748250600000|2025-05-26 09:10:00|6014.2|6012.4|6016.7|6014.9|6017.9|6016.1|6014.2|6012.4|110
1748250900000|2025-05-26 09:15:00|6016.6|6014.8|6015.2|6013.4|6017.7|6015.6|6015.1|6012.5|66
1748251200000|2025-05-26 09:20:00|6015.1|6013.3|6015.2|6012.2|6015.6|6013.3|6012.9|6011.1|93
1748251500000|2025-05-26 09:25:00|6015.4|6012.4|6015.3|6012.3|6015.6|6013.2|6012.8|6010.6|92
1748251800000|2025-05-26 09:30:00|6015.4|6012.4|6014.7|6012.9|6016.6|6014.7|6013.9|6011.4|83
1748252100000|2025-05-26 09:35:00|6014.3|6012.5|6014.6|6012.8|6015.3|6013.5|6013|6011.2|100
1748252400000|2025-05-26 09:40:00|6014.5|6012.7|6014|6012.2|6014.5|6012.7|6011.9|6010.1|89
1748252700000|2025-05-26 09:45:00|6014.1|6012.3|6012.7|6010.9|6014.2|6012.4|6012.4|6010.6|66
1748253000000|2025-05-26 09:50:00|6012.6|6010.8|6013.9|6012.1|6014.9|6013.1|6011.7|6009.9|81
1748253300000|2025-05-26 09:55:00|6014.1|6012.3|6013.4|6011.6|6014.7|6012.9|6012.2|6009.7|84
1748253600000|2025-05-26 10:00:00|6013.5|6011.7|6013.5|6011.7|6015.8|6013.3|6013.1|6011.2|74
1748253900000|2025-05-26 10:05:00|6014.3|6011.3|6015.4|6013.6|6015.7|6013.9|6013.1|6010.5|77
1748254200000|2025-05-26 10:10:00|6015.5|6013.7|6016.1|6014.3|6018|6015.5|6014.8|6012.5|105
1748254500000|2025-05-26 10:15:00|6015.9|6014.1|6017|6015.2|6017.2|6015.4|6014.8|6013|78
1748254800000|2025-05-26 10:20:00|6016.9|6015.1|6017.2|6015.4|6018.3|6016.5|6016.7|6014.7|72
1748255100000|2025-05-26 10:25:00|6017.1|6015.3|6014.7|6012.9|6018|6016|6014.5|6012.1|87
1748255400000|2025-05-26 10:30:00|6014.5|6012.7|6014.3|6012.5|6016.3|6014|6013.2|6011.2|91
1748255700000|2025-05-26 10:35:00|6014.4|6012.6|6016.2|6013.2|6016.2|6014.1|6013.5|6011.7|85
1748256000000|2025-05-26 10:40:00|6016.1|6013.1|6015.1|6012.1|6016.4|6014.3|6014.7|6011.3|73
1748256300000|2025-05-26 10:45:00|6015.2|6012.2|6015.5|6013.7|6016|6014.2|6014.2|6012.2|64
1748256600000|2025-05-26 10:50:00|6015.6|6013.8|6015.7|6013.9|6016|6014.2|6014.8|6013|48
1748256900000|2025-05-26 10:55:00|6016.5|6013.3|6016.2|6014.4|6016.5|6014.5|6014.4|6012.6|82
1748257200000|2025-05-26 11:00:00|6016.1|6014.3|6017.7|6015.9|6019|6016.3|6015.4|6013.2|57
1748257500000|2025-05-26 11:05:00|6017.6|6015.8|6015.2|6013.4|6017.6|6015.8|6014.9|6013.1|84
1748257800000|2025-05-26 11:10:00|6015.4|6013.6|6015.2|6013.4|6016.6|6014.8|6014.8|6013|66
1748258100000|2025-05-26 11:15:00|6015.3|6013.5|6016.5|6014.7|6017.4|6015.4|6014.9|6013.1|45
1748258400000|2025-05-26 11:20:00|6016.4|6014.6|6015.5|6013.7|6016.5|6014.7|6014.5|6012.7|59
1748258700000|2025-05-26 11:25:00|6015.4|6013.6|6014.5|6012.7|6015.8|6013.6|6014.2|6012|53
1748259000000|2025-05-26 11:30:00|6014.4|6012.6|6013.1|6011.3|6015.3|6012.8|6012.5|6010.5|72
1748259300000|2025-05-26 11:35:00|6013.2|6011.4|6012|6010.2|6013.2|6011.4|6011.4|6009|87
1748259600000|2025-05-26 11:40:00|6011.9|6010.1|6011.4|6009.6|6013.4|6010.3|6011.4|6008.7|87
1748259900000|2025-05-26 11:45:00|6011.5|6009.7|6012.4|6010.6|6013|6010.6|6011.3|6009.5|63
1748260200000|2025-05-26 11:50:00|6012.5|6010.7|6012.7|6010.9|6013.9|6011.7|6012.2|6010.2|68
1748260500000|2025-05-26 11:55:00|6012.8|6011|6014.1|6012.3|6014.2|6012.4|6011.9|6010.1|109
1748260800000|2025-05-26 12:00:00|6014.2|6012.4|6014.6|6012.8|6016.2|6014.3|6014.2|6012.4|121
1748261100000|2025-05-26 12:05:00|6014.5|6012.7|6015.1|6012.1|6015.6|6013.7|6014.5|6012.1|60
1748261400000|2025-05-26 12:10:00|6015|6012|6014.1|6012.3|6015.3|6013.2|6013.3|6011.5|82
1748261700000|2025-05-26 12:15:00|6014.3|6012.5|6012.6|6010.8|6014.6|6012.8|6012.2|6010|54
1748262000000|2025-05-26 12:20:00|6012.5|6010.7|6012.7|6009.7|6013.5|6011.7|6011.9|6009.5|105
1748262300000|2025-05-26 12:25:00|6012.8|6009.8|6010.9|6009.1|6012.8|6010.3|6010.8|6009|86
1748262600000|2025-05-26 12:30:00|6010.8|6009|6013.8|6012|6014|6012.2|6010.1|6008.3|91
1748262900000|2025-05-26 12:35:00|6013.7|6011.9|6013.3|6011.5|6014.9|6012.2|6012.6|6010.8|59
1748263200000|2025-05-26 12:40:00|6013.2|6011.4|6012.2|6010.4|6014.2|6011.7|6011.3|6009.5|76
1748263500000|2025-05-26 12:45:00|6012|6010.2|6010|6008.2|6012|6010.2|6009.7|6007.6|64
1748263800000|2025-05-26 12:50:00|6009.9|6008.1|6011.7|6009.9|6012.1|6010|6009.4|6007.6|57
1748264100000|2025-05-26 12:55:00|6011.8|6010|6011.7|6009.9|6012.8|6011|6011.2|6009.4|66
1748264400000|2025-05-26 13:00:00|6011.9|6010.1|6010.3|6008.5|6011.9|6010.1|6010.3|6008.5|90
1748264700000|2025-05-26 13:05:00|6010.2|6008.4|6009.8|6008|6011.9|6009.8|6009.8|6008|63
1748265000000|2025-05-26 13:10:00|6009.6|6007.8|6011.2|6009.4|6011.3|6009.5|6008.9|6007.1|53
1748265300000|2025-05-26 13:15:00|6011.4|6009.6|6012.2|6010.4|6012.6|6010.8|6011.3|6009.3|81
1748265600000|2025-05-26 13:20:00|6012.1|6010.3|6013.3|6011.5|6013.9|6011.9|6011.9|6010.1|63
1748265900000|2025-05-26 13:25:00|6013.2|6011.4|6013.7|6011.9|6014.1|6011.9|6012.8|6010.5|44
1748266200000|2025-05-26 13:30:00|6013.8|6012|6015.1|6013.3|6015.1|6013.3|6012.3|6010.5|67
1748266500000|2025-05-26 13:35:00|6015.7|6012.7|6017.7|6015.9|6018.8|6015.9|6014.8|6012.4|77
1748266800000|2025-05-26 13:40:00|6017.6|6015.8|6015.3|6013.5|6017.8|6015.9|6014.9|6013.1|74
1748267100000|2025-05-26 13:45:00|6015.6|6013.8|6014.9|6013.1|6016|6013.9|6013.9|6011.5|65
1748267400000|2025-05-26 13:50:00|6014.8|6013|6014|6012.2|6015.9|6014.1|6014|6012.2|72
1748267700000|2025-05-26 13:55:00|6014.1|6012.3|6014.3|6012.5|6015.3|6013.5|6013.7|6011.9|82
1748268000000|2025-05-26 14:00:00|6014.1|6012.3|6011.5|6009.7|6014.1|6012.3|6011.5|6009.7|59
1748268300000|2025-05-26 14:05:00|6011.6|6009.8|6011.4|6009.6|6013.3|6011.5|6011.2|6009.4|87
1748268600000|2025-05-26 14:10:00|6011.2|6009.4|6010.8|6009|6012.7|6010.9|6010.7|6008.8|74
1748268900000|2025-05-26 14:15:00|6010.9|6009.1|6012.9|6011.1|6013|6011.2|6010.6|6007.7|87
1748269200000|2025-05-26 14:20:00|6012.8|6011|6011.8|6010|6013.9|6011.7|6011.8|6009.4|96
1748269500000|2025-05-26 14:25:00|6011.9|6010.1|6012|6010.2|6013.6|6011.2|6011.2|6009.1|66
1748269800000|2025-05-26 14:30:00|6012.1|6010.3|6012.2|6010.4|6012.5|6010.5|6011.3|6008.8|71
1748270100000|2025-05-26 14:35:00|6012.3|6010.5|6012.8|6009.8|6012.8|6010.5|6010|6007.4|68
1748270400000|2025-05-26 14:40:00|6012.9|6009.9|6014.1|6012.3|6014.3|6012.5|6011.3|6009.5|88
1748270700000|2025-05-26 14:45:00|6014.2|6012.4|6011.7|6009.9|6014.2|6012.4|6010.7|6008.9|101
1748271000000|2025-05-26 14:50:00|6011.8|6010|6011.1|6009.3|6012.1|6010|6010.4|6008.1|56
1748271300000|2025-05-26 14:55:00|6011.3|6009.5|6012.6|6009.6|6012.7|6009.7|6010|6007.5|94
1748271600000|2025-05-26 15:00:00|6012.7|6009.7|6010.2|6007.2|6013.4|6010.4|6010|6007|120
1748271900000|2025-05-26 15:05:00|6010.1|6007.1|6009|6006|6010.5|6007.5|6008.8|6005.6|77
1748272200000|2025-05-26 15:10:00|6009.1|6006.1|6009.4|6006.4|6010.5|6007.4|6009.1|6006.1|79
1748272500000|2025-05-26 15:15:00|6009.5|6006.5|6010.7|6007.7|6010.7|6007.7|6009.1|6006.1|59
1748272800000|2025-05-26 15:20:00|6010.9|6007.9|6010.2|6007.2|6011.3|6008.3|6009.9|6006.9|55
1748273100000|2025-05-26 15:25:00|6010.3|6007.3|6011.1|6008.1|6011.1|6008.1|6010|6007|39
1748273400000|2025-05-26 15:30:00|6011.3|6008.3|6010.3|6007.3|6011.3|6008.3|6009.4|6006.4|49
1748273700000|2025-05-26 15:35:00|6010.2|6007.2|6009.6|6006.6|6010.9|6007.9|6009.5|6006.5|52
1748274000000|2025-05-26 15:40:00|6009.4|6006.4|6009.9|6006.9|6010.4|6007.4|6008.9|6005.9|34
1748274300000|2025-05-26 15:45:00|6010|6007|6009.4|6006.4|6010.2|6007.2|6009|6006|48
1748274600000|2025-05-26 15:50:00|6009.5|6006.5|6009.3|6006|6010|6007|6009|6005.9|52
1748274900000|2025-05-26 15:55:00|6009.2|6006.1|6007.8|6004.8|6009.5|6006.3|6006.6|6003.6|72
1748275200000|2025-05-26 16:00:00|6007.7|6004.7|6007.8|6004.8|6008.3|6004.8|6006.9|6003.9|50
1748275500000|2025-05-26 16:05:00|6007.6|6004.6|6006.9|6003.9|6007.9|6004.9|6006.7|6003.6|39
1748275800000|2025-05-26 16:10:00|6007|6004|6007.4|6004.4|6007.8|6004.8|6006.9|6003.9|29
1748276100000|2025-05-26 16:15:00|6007.5|6004.3|6006.8|6003.8|6007.5|6004.3|6006.4|6003.4|38
1748276400000|2025-05-26 16:20:00|6006.9|6003.9|6006.7|6003.7|6007.5|6004.5|6006.7|6003.7|41
1748276700000|2025-05-26 16:25:00|6006.9|6003.9|6006.4|6003.4|6007.3|6004.3|6006.4|6003.4|39
1748277000000|2025-05-26 16:30:00|6006.3|6003.3|6005.9|6002.9|6006.3|6003.3|6005.4|6002.4|50
1748277300000|2025-05-26 16:35:00|6005.8|6002.8|6005|6002|6005.8|6002.8|6004.8|6001.8|30
1748277600000|2025-05-26 16:40:00|6004.8|6001.8|6006.8|6003.8|6007|6003.8|6004.8|6001.8|34
1748277900000|2025-05-26 16:45:00|6006.3|6003.3|6006|6003|6007.1|6003.9|6005.9|6002.9|40
1748278200000|2025-05-26 16:50:00|6005.8|6002.8|6005.1|6002.1|6006.7|6003.2|6005|6002|26
1748278500000|2025-05-26 16:55:00|6005|6002|6005.4|6002.4|6006.6|6003|6004.9|6001.9|51
1748278800000|2025-05-26 17:00:00|6005.5|6002.5|6005.6|6002.6|6006.1|6003.1|6005|6002|59
1748279100000|2025-05-26 17:05:00|6005.4|6002.4|6004.3|6001.3|6005.7|6002.5|6003.8|6000.5|64
1748279400000|2025-05-26 17:10:00|6004|6001|6003.8|6000.8|6004.5|6001.3|6003.8|6000.3|54
1748279700000|2025-05-26 17:15:00|6003.7|6000.7|6002.4|5999.4|6003.7|6000.7|6002|5999|34
1748280000000|2025-05-26 17:20:00|6002.3|5999.3|6002.2|5999.2|6002.9|5999.3|6002|5998.7|23
1748280300000|2025-05-26 17:25:00|6002.4|5999.4|6003.3|6000.2|6003.7|6000.7|6002.4|5999.4|33
1748280600000|2025-05-26 17:30:00|6003.4|6000.3|6002.1|5999.1|6003.4|6000.3|6002.1|5998.8|36
1748280900000|2025-05-26 17:35:00|6002|5999|6003.5|6000.5|6003.6|6000.5|6001.9|5998.5|32
1748281200000|2025-05-26 17:40:00|6003.9|5999.9|6003.3|6000.3|6004.2|6000.9|6003.3|5999.9|36
1748281500000|2025-05-26 17:45:00|6003.2|6000.2|6004.9|6000.9|6005.1|6001.6|6003.2|5999.6|68
1748281800000|2025-05-26 17:50:00|6004.8|6000.8|6003.7|6000.7|6004.9|6001.4|6003.4|6000.4|41
1748282100000|2025-05-26 17:55:00|6003.6|6000.6|6002.7|5999.6|6003.8|6000.6|6002.2|5998.9|45
1748282400000|2025-05-26 18:00:00|6002.8|5999.5|6003.3|6000.3|6003.7|6000.4|6002.6|5999.5|49
1748282700000|2025-05-26 18:05:00|6003.5|5999.8|6002.3|5999.3|6003.7|6000.3|6002.1|5998.9|24
1748283000000|2025-05-26 18:10:00|6002.5|5999.5|6003.9|6000.9|6003.9|6000.9|6002.5|5999.3|45
1748283300000|2025-05-26 18:15:00|6004.2|6000.2|6002.3|5998.3|6004.3|6000.7|6001.8|5998.3|38
1748283600000|2025-05-26 18:20:00|6002.5|5998.5|6003|5999|6003.1|5999.4|6001.8|5998.3|41
1748283900000|2025-05-26 18:25:00|6002.9|5998.9|6002.8|5999.8|6003.3|6000.1|6002.3|5998.7|31
1748284200000|2025-05-26 18:30:00|6003.2|5999.6|6003.2|6000.2|6003.6|6000.6|6002.7|5999.5|50
1748284500000|2025-05-26 18:35:00|6003.3|6000.1|6002.6|5998.6|6003.7|6000.2|6001.5|5998.5|31
1748284800000|2025-05-26 18:40:00|6002.8|5998.8|6001.3|5998.3|6002.8|5999.2|6001.2|5997.7|40
1748285100000|2025-05-26 18:45:00|6001.5|5998.5|6002.3|5998.3|6002.5|5998.9|6001.4|5998.2|42
1748285400000|2025-05-26 18:50:00|6002.5|5998.5|6001.9|5998.9|6002.5|5999.4|6001.8|5998.3|41
1748285700000|2025-05-26 18:55:00|6001.8|5998.8|6001.8|5998.8|6002.5|5999.1|6001.6|5998.2|28
1748286000000|2025-05-26 19:00:00|6001.7|5998.7|6001.9|5998.9|6001.9|5998.9|6001.7|5998.7|19
1748286300000|2025-05-26 19:05:00|6001.8|5998.8|6002.4|5999.4|6002.9|5999.9|6001.8|5998.8|87
1748286600000|2025-05-26 19:10:00|6002.5|5999.5|6002.8|5998.8|6003|5999.5|6001.9|5998.3|65
1748286900000|2025-05-26 19:15:00|6002.2|5999.2|6002.4|5999.4|6003|5999.4|6002.2|5998.8|15
1748287200000|2025-05-26 19:20:00|6003|5999|6002.4|5999.4|6003|5999.4|6002|5998.4|21
1748287500000|2025-05-26 19:25:00|6003|5999|6002.8|5999.8|6003|5999.8|6002.1|5998.6|25
1748287800000|2025-05-26 19:30:00|6003.4|5999.4|6002.8|5999.8|6003.6|6000.3|6002.8|5999.1|21
1748288100000|2025-05-26 19:35:00|6003.1|5999.1|6003.3|5999.3|6003.4|6000|6002.3|5999|44
1748288400000|2025-05-26 19:40:00|6003.2|5999.2|6002.8|5999.8|6003.6|6000|6002.8|5999.2|30
1748288700000|2025-05-26 19:45:00|6003.2|5999.2|6002.3|5998.7|6003.2|5999.3|6002|5998.7|19
1748289000000|2025-05-26 19:50:00|6002.2|5998.6|6003.1|5999.1|6003.2|5999.8|6002|5998.5|41
1748289300000|2025-05-26 19:55:00|6002.8|5999.2|6002.8|5999.8|6003.4|5999.8|6002.8|5999|28
1748289600000|2025-05-26 20:00:00|6003.1|5999.6|6003|6000|6003.8|6000.2|6002.8|5999.6|34
1748289900000|2025-05-26 20:05:00|6003.6|6000.1|6004.1|6000.6|6004.4|6000.8|6003|6000|25
1748290200000|2025-05-26 20:10:00|6004.3|6000.4|6003.5|6000.5|6004.3|6000.8|6003.3|6000.2|55
1748290500000|2025-05-26 20:15:00|6003.7|6000.2|6003.8|6000.8|6003.9|6000.8|6003.3|6000.2|8
1748290800000|2025-05-26 20:20:00|6004.1|6000.6|6003.3|6000.3|6004.1|6000.8|6003|6000|24
1748291100000|2025-05-26 20:25:00|6003.6|6000.1|6003.1|5999.6|6003.8|6000.5|6002.8|5999.5|20
1748291400000|2025-05-26 20:30:00|6002.8|5999.8|6001.3|5998.3|6003.3|5999.8|6001|5998|33
1748291700000|2025-05-26 20:35:00|6001.6|5998.1|6001|5998|6002.4|5999|6000.8|5997.8|32
1748292000000|2025-05-26 20:40:00|6000.8|5997.8|6001.3|5998.3|6001.9|5998.3|6000.8|5997.2|35
1748292300000|2025-05-26 20:45:00|6001.5|5998.5|6001.9|5998.9|6002.4|5999.1|6001.5|5998.3|36
1748292600000|2025-05-26 20:50:00|6002.3|5998.7|6001|5998|6002.4|5998.8|6001|5997.6|16
1748292900000|2025-05-26 20:55:00|6001.9|5997.1|6002|5997.1|6003.7|5998.1|6001.4|5996.4|60
1748293200000|2025-05-26 21:00:00|6007.9|6002.1|6007.9|6002.1|6007.9|6002.1|6007.9|6002.1|1
1748293500000|2025-05-26 21:05:00|6004.7|5998.9|6003.6|5997.8|6005.9|6000.1|6003.6|5997.8|14
1748293800000|2025-05-26 21:10:00|6004.9|5999.1|6003.2|5997.4|6007.1|6001.3|6002.7|5996.9|64
1748294100000|2025-05-26 21:15:00|6003.6|5997.8|6004.6|5998.8|6004.8|5999|6002.9|5997.1|27
1748294400000|2025-05-26 21:20:00|6004.5|5998.7|6003.4|5997.6|6005.4|5999.6|6002.5|5996.7|70
1748294700000|2025-05-26 21:25:00|6003.6|5997.8|6004.3|5998.5|6005.8|6000|6002.5|5996.7|151
1748295000000|2025-05-26 21:30:00|6004|5998.2|6002.7|5996.9|6004.2|5998.4|6002.4|5996.6|177
1748295300000|2025-05-26 21:35:00|6002.9|5997.1|6002.9|5997.1|6003.4|5997.9|6002.1|5996.6|144
1748295600000|2025-05-26 21:40:00|6003.4|5997.7|6002.6|5996.8|6003.6|5997.8|6002.5|5996.7|123
1748295900000|2025-05-26 21:45:00|6003|5997.2|6002.5|5997.1|6003.2|5997.8|6001.7|5996.4|196
1748296200000|2025-05-26 21:50:00|6002.4|5997.4|6002.3|5996.5|6003|5997.4|6002|5996.2|122
1748296500000|2025-05-26 21:55:00|6002.2|5996.4|5998.4|5992.6|6002.8|5997|5998|5992.2|140
1748296800000|2025-05-26 22:00:00|5998.9|5993.1|6004.4|5999.2|6004.8|5999.2|5998.9|5993.1|122
1748297100000|2025-05-26 22:05:00|6003.5|6000.1|6002.3|5999.3|6003.6|6000.5|6001.3|5998.3|30
1748297400000|2025-05-26 22:10:00|6002.1|5999.1|6003.6|6000.6|6003.6|6000.6|6001.1|5998.1|45
1748297700000|2025-05-26 22:15:00|6003.8|6000.8|6003.5|6000.5|6004.6|6001.6|6003.5|6000.4|47
1748298000000|2025-05-26 22:20:00|6003.3|6000.3|6001.6|5998.6|6003.3|6000.3|6001.1|5998.1|33
1748298300000|2025-05-26 22:25:00|6001.7|5998.7|6003.1|6000.1|6003.2|6000.2|6001.7|5998.7|29
1748298600000|2025-05-26 22:30:00|6003.3|6000.2|6003.5|6000.5|6004.2|6000.9|6002.5|5999.5|39
1748298900000|2025-05-26 22:35:00|6003.6|6000.6|5999.5|5996.5|6003.7|6000.7|5999|5996|53
1748299200000|2025-05-26 22:40:00|5999.7|5996.7|6001.8|5998.8|6002.3|5999.2|5999.6|5996.6|49
1748299500000|2025-05-26 22:45:00|6002|5999|6002.9|5999.8|6003.1|6000.1|6002|5999|69
1748299800000|2025-05-26 22:50:00|6002.6|5999.6|6000|5997|6002.6|5999.6|5999.6|5996.6|85
1748300100000|2025-05-26 22:55:00|5999.8|5996.8|5999.3|5996.3|6000.8|5997.3|5999.1|5995.9|36
1748300400000|2025-05-26 23:00:00|5999.1|5996.1|5999.1|5997.3|6000.3|5997.7|5998.4|5995.7|60
1748300700000|2025-05-26 23:05:00|5999|5997.2|5999.1|5997.3|6000.8|5997.7|5998.8|5996|56
1748301000000|2025-05-26 23:10:00|5999.2|5997.4|5999.6|5995.6|6000.3|5997.6|5998.4|5995.5|46
1748301300000|2025-05-26 23:15:00|5999.5|5995.5|5998.7|5994.7|5999.8|5995.9|5998.6|5994.6|21
1748301600000|2025-05-26 23:20:00|5998.5|5994.5|5996.9|5993.9|5998.5|5994.7|5996.8|5993.3|43
1748301900000|2025-05-26 23:25:00|5996.7|5993.7|5995.3|5993.5|5997.2|5994.1|5994.9|5992.5|42
1748302200000|2025-05-26 23:30:00|5995.4|5993.6|5996.2|5993.2|5996.6|5993.8|5994.4|5991.7|48
1748302500000|2025-05-26 23:35:00|5996.3|5993.3|5995.8|5994|5997.1|5994.5|5995.6|5992.8|50
1748302800000|2025-05-26 23:40:00|5995.9|5994.1|5994.5|5992.7|5997.3|5994.5|5994.4|5992.6|48
1748303100000|2025-05-26 23:45:00|5994.6|5992.8|5997.3|5995.5|5998.1|5995.5|5994.6|5992.8|49
1748303400000|2025-05-26 23:50:00|5997.4|5995.6|5995.4|5993.6|5997.5|5995.6|5995.2|5993|61
1748303700000|2025-05-26 23:55:00|5995.3|5993.5|5994.9|5993.1|5995.5|5993.7|5994.3|5992.5|50
1748304000000|2025-05-27 00:00:00|5995|5993.2|5998.6|5996.8|5999.2|5997.4|5995|5993.2|208
1748304300000|2025-05-27 00:05:00|5998.5|5996.7|6001.9|6000.1|6002.2|6000.4|5998.4|5996.6|204
1748304600000|2025-05-27 00:10:00|6001.7|5999.9|6000.1|5998.3|6002|6000.2|5999.3|5997.5|143
1748304900000|2025-05-27 00:15:00|6000|5998.2|6001|5999.2|6002.7|6000.1|5999.1|5997.1|145
1748305200000|2025-05-27 00:20:00|6000.9|5999.1|6001.2|5999.4|6001.9|6000.1|5999.1|5997.3|144
1748305500000|2025-05-27 00:25:00|6001|5999.2|6000.1|5998.3|6002.3|6000.3|5999.3|5997.5|110
1748305800000|2025-05-27 00:30:00|6000|5998.2|6000.4|5998.6|6002.1|5999.6|5999.3|5997.1|93
1748306100000|2025-05-27 00:35:00|6000.5|5998.7|6001.1|5999.3|6002|5999.4|5999.1|5997.3|87
1748306400000|2025-05-27 00:40:00|6001.2|5999.4|5999.5|5997.7|6001.3|5999.5|5998.6|5996.8|93
1748306700000|2025-05-27 00:45:00|5999.4|5997.6|6000.7|5998.9|6001.2|5999.4|5998.6|5996.8|86
1748307000000|2025-05-27 00:50:00|6000.8|5999|6004.1|6002.3|6005.5|6003.7|6000.3|5998.5|150
1748307300000|2025-05-27 00:55:00|6004.2|6002.4|6004.7|6002.9|6006.6|6004.8|6004|6002.2|133
1748307600000|2025-05-27 01:00:00|6004.5|6002.7|6005.4|6003.6|6005.7|6003.7|6003.2|6001.4|129
1748307900000|2025-05-27 01:05:00|6005.6|6003.8|6005.9|6004.1|6007.3|6005.5|6005.2|6003.4|125
1748308200000|2025-05-27 01:10:00|6005.8|6004|6007.6|6004.6|6008.2|6005.4|6004.7|6002.9|129
1748308500000|2025-05-27 01:15:00|6007.8|6004.8|6003.9|6002.1|6007.8|6004.8|6003.9|6001.6|111
1748308800000|2025-05-27 01:20:00|6004.1|6002.3|6002.9|6001.1|6004.5|6002.7|6002.6|6000.8|74
1748309100000|2025-05-27 01:25:00|6002.8|6001|6003.6|6001.8|6003.8|6002|6001.9|5999.7|82
1748309400000|2025-05-27 01:30:00|6003.4|6001.6|6003.4|6001.6|6004.5|6002.7|6002.9|6001.1|101
1748309700000|2025-05-27 01:35:00|6003.5|6001.7|6002.6|6000.8|6005.9|6004.1|6002.6|6000.8|120
1748310000000|2025-05-27 01:40:00|6002.7|6000.9|5998.7|5996.9|6003|6001.2|5997.9|5995.7|188
1748310300000|2025-05-27 01:45:00|5998.5|5996.7|5996.5|5994.7|5998.8|5997|5995.8|5994|106
1748310600000|2025-05-27 01:50:00|5996.4|5994.6|5997.2|5995.4|5998.3|5995.7|5995.3|5993.5|109
1748310900000|2025-05-27 01:55:00|5997.1|5995.3|5996.7|5994.9|5997.1|5995.3|5995.4|5992.9|84
1748311200000|2025-05-27 02:00:00|5996.6|5994.8|5991.7|5989.9|5996.9|5994.8|5990.8|5989|126
1748311500000|2025-05-27 02:05:00|5991.8|5990|5993.4|5991.6|5995.3|5992.7|5991.7|5989.9|92
1748311800000|2025-05-27 02:10:00|5993.5|5991.7|5995.8|5994|5996.8|5995|5993.4|5991.6|92
1748312100000|2025-05-27 02:15:00|5995.7|5993.9|5996.5|5994.7|5998|5995.6|5995.5|5993.7|86
1748312400000|2025-05-27 02:20:00|5996.7|5994.9|5995.2|5993.4|5997.6|5995.5|5994.7|5992.5|87
1748312700000|2025-05-27 02:25:00|5995|5993.2|5993.1|5990.1|5995.6|5993.8|5992|5990|75
1748313000000|2025-05-27 02:30:00|5993|5990|5990.1|5988.3|5993|5991.1|5989.7|5987.3|100
1748313300000|2025-05-27 02:35:00|5990|5988.2|5990.6|5988.8|5991|5989.2|5987.3|5985.2|115
1748313600000|2025-05-27 02:40:00|5990.7|5988.9|5989.6|5987.8|5991.6|5989.5|5988.9|5986.5|79
1748313900000|2025-05-27 02:45:00|5989.7|5987.9|5988.3|5986.5|5990.1|5987.9|5986.8|5985|84
1748314200000|2025-05-27 02:50:00|5988.4|5986.6|5988.2|5986.4|5989.7|5987.9|5986.8|5985|112
1748314500000|2025-05-27 02:55:00|5988|5986.2|5988.7|5986.9|5989|5987.2|5987.3|5985.5|99
1748314800000|2025-05-27 03:00:00|5988.8|5987|5989.4|5987.6|5991.1|5989.3|5988|5986.2|98
1748315100000|2025-05-27 03:05:00|5989.2|5987.4|5990.8|5989|5991|5989.2|5988.7|5986.9|73
1748315400000|2025-05-27 03:10:00|5990.9|5989.1|5992.1|5990.3|5992.5|5990.7|5989.7|5987.9|95
1748315700000|2025-05-27 03:15:00|5992.5|5989.5|5992.4|5989.4|5993.2|5990.2|5991.9|5988.8|113
1748316000000|2025-05-27 03:20:00|5992.2|5989.2|5989.9|5988.1|5992.6|5989.3|5989.6|5987.8|43
1748316300000|2025-05-27 03:25:00|5989.8|5988|5990.1|5987.1|5991.4|5988.4|5989.4|5986.4|144
1748316600000|2025-05-27 03:30:00|5989.9|5986.9|5989.4|5986.4|5990.1|5987.1|5988.1|5985.1|92
1748316900000|2025-05-27 03:35:00|5989.5|5986.5|5988.3|5984.3|5989.5|5986.5|5986.6|5984|102
1748317200000|2025-05-27 03:40:00|5988.1|5984.1|5988|5984.1|5989.4|5985.4|5987.7|5983.8|91
1748317500000|2025-05-27 03:45:00|5988.1|5984.4|5987.5|5985.7|5989.5|5986.1|5987.1|5984.1|54
1748317800000|2025-05-27 03:50:00|5987.7|5985.9|5988.6|5986.8|5989|5986.9|5987.4|5985.3|77
1748318100000|2025-05-27 03:55:00|5988.8|5987|5990.1|5987.1|5991|5988.6|5988.4|5986.5|64
1748318400000|2025-05-27 04:00:00|5989.5|5987.7|5996.7|5994.9|5996.8|5995|5989.4|5987.6|132
1748318700000|2025-05-27 04:05:00|5996.8|5995|5995.9|5994.1|5998|5996|5995.3|5993.4|92
1748319000000|2025-05-27 04:10:00|5995.7|5993.9|5996.3|5994.5|5996.5|5994.7|5994.9|5993.1|77
1748319300000|2025-05-27 04:15:00|5996.5|5994.7|5997.7|5995.9|5997.8|5995.9|5996.1|5993.7|71
1748319600000|2025-05-27 04:20:00|5997.6|5995.8|5993.9|5992.1|5997.6|5995.8|5993.9|5991.9|66
1748319900000|2025-05-27 04:25:00|5993.7|5991.9|5993|5991.2|5994|5992.2|5991.8|5990|83
1748320200000|2025-05-27 04:30:00|5992.9|5991.1|5989.5|5986.5|5993.6|5991.4|5988.6|5986.4|119
1748320500000|2025-05-27 04:35:00|5989.3|5986.3|5988.7|5986.9|5990.5|5988.2|5988|5985.3|84
1748320800000|2025-05-27 04:40:00|5988.6|5986.8|5984.5|5982.7|5989.4|5987.3|5983.4|5980.9|148
1748321100000|2025-05-27 04:45:00|5984.6|5982.8|5982.4|5980.6|5986.1|5983.8|5981.5|5979.7|166
1748321400000|2025-05-27 04:50:00|5982.5|5980.7|5983|5981.2|5984|5982.2|5981.1|5978.9|136
1748321700000|2025-05-27 04:55:00|5982.9|5981.1|5980|5978.2|5982.9|5981.1|5979.7|5977.3|126
1748322000000|2025-05-27 05:00:00|5979.8|5978|5979.8|5978|5981.6|5979.8|5979|5977.2|163
1748322300000|2025-05-27 05:05:00|5980|5978.2|5976.9|5975.1|5981.5|5979.2|5975.6|5973.8|206
1748322600000|2025-05-27 05:10:00|5977|5975.2|5977.7|5975.9|5979.5|5977.7|5974.1|5972|249
1748322900000|2025-05-27 05:15:00|5977.6|5975.8|5979.4|5977.6|5980.2|5977.9|5976.4|5974.6|146
1748323200000|2025-05-27 05:20:00|5979.5|5977.7|5977.1|5975.3|5979.7|5977.7|5976.5|5973.5|183
1748323500000|2025-05-27 05:25:00|5977|5975.2|5972.1|5970.3|5977.1|5975.3|5971.7|5969.9|212
1748323800000|2025-05-27 05:30:00|5972.2|5970.4|5973|5971.2|5975.1|5972.6|5971.7|5969.4|224
1748324100000|2025-05-27 05:35:00|5972.8|5971|5974.6|5972.8|5976.6|5974.7|5972.8|5971|170
1748324400000|2025-05-27 05:40:00|5974.5|5972.7|5979.1|5977.3|5979.7|5977.5|5974.5|5972.4|190
1748324700000|2025-05-27 05:45:00|5979|5977.2|5978.8|5975.8|5981.6|5978.5|5978.7|5975.7|262
1748325000000|2025-05-27 05:50:00|5978.9|5975.9|5981.8|5978.8|5982|5979|5978.6|5975.6|201
1748325300000|2025-05-27 05:55:00|5981.6|5978.6|5983.5|5981.7|5983.6|5981.7|5981.2|5978.5|121
1748325600000|2025-05-27 06:00:00|5984|5982.2|5988.2|5985.2|5988.2|5985.7|5984|5982.2|214
1748325900000|2025-05-27 06:05:00|5988|5985|5990.5|5988.7|5992.2|5989.8|5987.2|5984.8|175
1748326200000|2025-05-27 06:10:00|5990.4|5988.6|5994.1|5992.3|5995|5992.6|5989.2|5987.4|200
1748326500000|2025-05-27 06:15:00|5994|5992.2|5995.6|5993.8|5996.9|5994.6|5992.4|5990.6|183
1748326800000|2025-05-27 06:20:00|5995.5|5993.7|5993.2|5991.4|5996.5|5994.1|5992.3|5990.4|172
1748327100000|2025-05-27 06:25:00|5993.5|5991.7|5994.3|5992.5|5997.1|5994.7|5993.4|5991.1|173
1748327400000|2025-05-27 06:30:00|5994.4|5992.6|5992.6|5990.8|5994.4|5992.6|5991.3|5989.5|143
1748327700000|2025-05-27 06:35:00|5992.5|5990.7|5991.1|5989.3|5994.6|5992|5990.6|5988.8|168
1748328000000|2025-05-27 06:40:00|5991|5989.2|5991.4|5988.4|5992.4|5990.2|5989.5|5987.7|158
1748328300000|2025-05-27 06:45:00|5991.3|5988.3|5990.5|5988.7|5991.7|5989.9|5988.2|5985.9|220
1748328600000|2025-05-27 06:50:00|5990.4|5988.6|5983.4|5981.6|5990.5|5988.7|5982.9|5981|244
1748328900000|2025-05-27 06:55:00|5983.3|5981.5|5978.8|5977|5983.3|5981.5|5978.4|5976.6|226
1748329200000|2025-05-27 07:00:00|5978.9|5977.1|5980.1|5978.3|5981.5|5979.6|5978.8|5976.8|255
1748329500000|2025-05-27 07:05:00|5980|5978.2|5981.4|5979.6|5984.2|5981.7|5980|5978|194
1748329800000|2025-05-27 07:10:00|5981.2|5979.4|5981.5|5979.7|5983.9|5981.6|5980.9|5979.1|172
1748330100000|2025-05-27 07:15:00|5981.7|5979.9|5979.7|5977.9|5982.2|5980.4|5979.3|5977.5|142
1748330400000|2025-05-27 07:20:00|5979.6|5977.8|5979.1|5977.3|5980.1|5977.8|5973.9|5972.1|272
1748330700000|2025-05-27 07:25:00|5978.9|5977.1|5972|5970.2|5979.7|5977.2|5971.4|5969.3|271
1748331000000|2025-05-27 07:30:00|5971.8|5970|5974.8|5973|5976|5974.2|5970.7|5968.9|264
1748331300000|2025-05-27 07:35:00|5974.7|5972.9|5976.2|5974.4|5978|5975.5|5974.6|5972.8|199
1748331600000|2025-05-27 07:40:00|5976|5974.2|5971.1|5969.3|5977.6|5975.8|5970.2|5968.4|189
1748331900000|2025-05-27 07:45:00|5971.2|5969.4|5967.1|5965.3|5972.7|5970.9|5967|5965.2|193
1748332200000|2025-05-27 07:50:00|5967.3|5965.5|5966.2|5964.4|5967.7|5965.9|5963|5961.2|256
1748332500000|2025-05-27 07:55:00|5966.3|5964.5|5962.6|5960.8|5966.4|5964.6|5960.8|5959|180
1748332800000|2025-05-27 08:00:00|5962.7|5960.9|5966.2|5964.4|5966.3|5964.5|5962|5960.2|217
1748333100000|2025-05-27 08:05:00|5966.3|5964.5|5968.1|5966.3|5969.2|5966.8|5966.2|5964.4|160
1748333400000|2025-05-27 08:10:00|5968|5966.2|5966.5|5964.7|5968.4|5966.3|5966|5964.2|149
1748333700000|2025-05-27 08:15:00|5966.4|5964.6|5968.4|5965.4|5968.9|5967.1|5965.6|5963.8|134
1748334000000|2025-05-27 08:20:00|5967.7|5965.9|5966|5964.2|5967.7|5965.9|5965|5962.7|102
1748334300000|2025-05-27 08:25:00|5965.8|5964|5965.1|5963.3|5966.4|5964.6|5964.5|5962.2|148
1748334600000|2025-05-27 08:30:00|5964.7|5962.9|5962.9|5961.1|5964.7|5962.9|5961.6|5959.8|143
1748334900000|2025-05-27 08:35:00|5962.8|5961|5963.8|5962|5964.6|5962.8|5961.7|5959.6|110
1748335200000|2025-05-27 08:40:00|5963.7|5961.9|5964.9|5963.1|5965.7|5963.5|5963|5961.2|96
1748335500000|2025-05-27 08:45:00|5964.8|5963|5961.9|5960.1|5964.8|5963|5961.7|5959.9|100
1748335800000|2025-05-27 08:50:00|5961.2|5959.4|5958.1|5956.3|5961.7|5959.7|5957.7|5955.3|159
1748336100000|2025-05-27 08:55:00|5958|5956.2|5959.7|5957.9|5959.8|5958|5957.7|5955.3|104
1748336400000|2025-05-27 09:00:00|5959.6|5957.8|5964.8|5963|5965.1|5963.3|5959.4|5956.8|163
1748336700000|2025-05-27 09:05:00|5964.6|5962.8|5967|5965.2|5967.8|5965.5|5964.5|5962.7|177
1748337000000|2025-05-27 09:10:00|5967.1|5965.3|5964.5|5962.7|5967.6|5965.8|5963.9|5962.1|148
1748337300000|2025-05-27 09:15:00|5964.4|5962.6|5965.2|5963.4|5966.1|5964|5963.1|5961.1|140
1748337600000|2025-05-27 09:20:00|5965|5963.2|5961.9|5960.1|5965|5963.2|5961.3|5959.1|132
1748337900000|2025-05-27 09:25:00|5961.8|5960|5959.5|5957.7|5961.9|5960|5959.3|5957.4|103
1748338200000|2025-05-27 09:30:00|5959.4|5957.6|5959.4|5957.6|5960.6|5958.4|5958.8|5956.4|130
1748338500000|2025-05-27 09:35:00|5959.5|5957.7|5961.2|5959.4|5962.1|5959.8|5957|5955|125
1748338800000|2025-05-27 09:40:00|5960.4|5957.4|5959.5|5957.7|5960.4|5958.5|5957.2|5954.8|119
1748339100000|2025-05-27 09:45:00|5959.3|5957.5|5960.3|5958.5|5961.2|5959.4|5956.9|5954.8|122
1748339400000|2025-05-27 09:50:00|5960.2|5958.4|5961.3|5959.5|5962.3|5960.5|5959.2|5957.4|103
1748339700000|2025-05-27 09:55:00|5961.4|5959.6|5960|5958.2|5962.7|5960.6|5959.7|5957.9|143
1748340000000|2025-05-27 10:00:00|5960.1|5958.3|5958.2|5956.4|5960.4|5958.4|5957.2|5955.3|132
1748340300000|2025-05-27 10:05:00|5958.5|5956.7|5958|5956.2|5958.7|5956.9|5956.3|5954.5|112
1748340600000|2025-05-27 10:10:00|5957.9|5956.1|5954.2|5952.4|5958|5956.2|5954|5952.2|103
1748340900000|2025-05-27 10:15:00|5954.3|5952.5|5953|5951.2|5954.9|5953.1|5950.7|5948.9|175
1748341200000|2025-05-27 10:20:00|5952.9|5951.1|5954.5|5952.7|5955.2|5953.2|5952.6|5950.8|118
1748341500000|2025-05-27 10:25:00|5954.4|5952.6|5955.5|5953.7|5956.6|5954.8|5954.2|5952.4|112
1748341800000|2025-05-27 10:30:00|5955.4|5953.6|5953.5|5951.7|5955.6|5953.8|5953|5951.2|151
1748342100000|2025-05-27 10:35:00|5953.7|5951.9|5956.8|5955|5958.1|5955.6|5953.2|5951.4|119
1748342400000|2025-05-27 10:40:00|5956.7|5954.9|5956.8|5955|5957.2|5955.4|5955.4|5953.6|113
1748342700000|2025-05-27 10:45:00|5956.7|5954.9|5955|5953.2|5956.9|5955.1|5953.9|5951.6|111
1748343000000|2025-05-27 10:50:00|5954.9|5953.1|5954|5952.2|5956|5953.8|5953.8|5951.5|110
1748343300000|2025-05-27 10:55:00|5953.9|5952.1|5952|5950.2|5954.9|5952.4|5951.8|5950|153
1748343600000|2025-05-27 11:00:00|5951.9|5950.1|5954.9|5953.1|5956.6|5954.3|5951.5|5949.7|160
1748343900000|2025-05-27 11:05:00|5954.8|5953|5955.5|5953.7|5955.8|5953.9|5953.8|5952|131
1748344200000|2025-05-27 11:10:00|5955.6|5953.8|5954.8|5953|5957.1|5954.5|5953.9|5952.1|97
1748344500000|2025-05-27 11:15:00|5954.7|5952.9|5954.7|5952.9|5955.4|5953.4|5953.9|5952.1|101
1748344800000|2025-05-27 11:20:00|5954.6|5952.8|5956.1|5954.3|5957.3|5955.2|5954.4|5952.6|112
1748345100000|2025-05-27 11:25:00|5956.2|5954.4|5955.6|5952.6|5957.3|5955.3|5954.1|5952.1|102
1748345400000|2025-05-27 11:30:00|5955.7|5952.7|5956.8|5955|5957.9|5955|5954.3|5952.1|139
1748345700000|2025-05-27 11:35:00|5956.7|5954.9|5956.6|5954.8|5957.6|5955.4|5954.6|5952.4|97
1748346000000|2025-05-27 11:40:00|5956.8|5955|5958.1|5956.3|5959.2|5957.1|5956.4|5954|110
1748346300000|2025-05-27 11:45:00|5958.2|5956.4|5959.4|5956.4|5960.1|5957.2|5957.3|5955.5|80
1748346600000|2025-05-27 11:50:00|5959.2|5956.2|5959.5|5957.7|5959.7|5957.8|5958|5955.8|78
1748346900000|2025-05-27 11:55:00|5959.4|5957.6|5956.7|5954.9|5960.3|5957.6|5956.3|5954.4|90
1748347200000|2025-05-27 12:00:00|5956.8|5955|5954.2|5952.4|5957.7|5955.2|5954.1|5952|126
1748347500000|2025-05-27 12:05:00|5954.3|5952.5|5953.8|5952|5954.8|5952.7|5953|5951.2|78
1748347800000|2025-05-27 12:10:00|5953.7|5951.9|5953.2|5951.4|5954.4|5952.6|5952.5|5950.5|128
1748348100000|2025-05-27 12:15:00|5953.5|5951.7|5953.3|5951.5|5955.7|5952.9|5952.4|5950.6|127
1748348400000|2025-05-27 12:20:00|5953.4|5951.6|5957.6|5955.8|5958|5956.2|5952.2|5949.4|162
1748348700000|2025-05-27 12:25:00|5957.8|5956|5960.2|5957.2|5960.6|5958.4|5957.7|5955.9|154
1748349000000|2025-05-27 12:30:00|5960|5957|5958.6|5956.8|5960.3|5958.5|5958.2|5955.9|171
1748349300000|2025-05-27 12:35:00|5958.7|5956.9|5961.7|5959.9|5962|5960.2|5958.7|5956.9|134
1748349600000|2025-05-27 12:40:00|5961.8|5960|5963.8|5962|5964.5|5962.7|5961.5|5959.7|191
1748349900000|2025-05-27 12:45:00|5963.7|5961.9|5964|5962.2|5966.3|5963.9|5963.4|5961.5|153
1748350200000|2025-05-27 12:50:00|5963.9|5962.1|5966.7|5963.7|5966.7|5964.4|5963.1|5961.3|127
1748350500000|2025-05-27 12:55:00|5966.5|5963.5|5969.2|5967.4|5969.2|5967.4|5965.9|5963.5|128
1748350800000|2025-05-27 13:00:00|5969.1|5967.3|5970.5|5968.7|5971.4|5969.6|5968.1|5966.3|190
1748351100000|2025-05-27 13:05:00|5970.2|5968.4|5971.8|5970|5973.1|5971|5969.5|5967.7|165
1748351400000|2025-05-27 13:10:00|5971.9|5970.1|5968.7|5966.9|5972|5970.2|5967.8|5966|112
1748351700000|2025-05-27 13:15:00|5968.5|5966.7|5965.7|5963.9|5968.6|5966.8|5965.4|5963.2|101
1748352000000|2025-05-27 13:20:00|5965.5|5963.7|5967.2|5965.4|5968.1|5966.3|5965.5|5963.7|105
1748352300000|2025-05-27 13:25:00|5967.1|5965.3|5965.1|5963.3|5967.2|5965.4|5964|5962.2|136
1748352600000|2025-05-27 13:30:00|5964.9|5963.1|5962.7|5960.9|5965.1|5963.3|5962.5|5960.2|179
1748352900000|2025-05-27 13:35:00|5962.8|5961|5966|5964.2|5966.8|5965|5962.3|5960.5|223
1748353200000|2025-05-27 13:40:00|5966.1|5964.3|5967.1|5965.3|5967.7|5965.9|5965.8|5964|160
1748353500000|2025-05-27 13:45:00|5967.2|5965.4|5959.4|5957.6|5967.3|5965.5|5959.3|5957.5|194
1748353800000|2025-05-27 13:50:00|5959.6|5957.8|5958.5|5956.7|5959.9|5958.1|5957.8|5956|177
1748354100000|2025-05-27 13:55:00|5958.6|5956.8|5956.4|5954.6|5959|5957.2|5955.6|5953.8|118
1748354400000|2025-05-27 14:00:00|5957.1|5954.1|5948.8|5947|5957.1|5954.1|5948.5|5946.3|349
1748354700000|2025-05-27 14:05:00|5949|5947.2|5956.2|5954.4|5956.7|5954.7|5949|5947.2|231
1748355000000|2025-05-27 14:10:00|5956.3|5954.5|5955.5|5953.7|5956.3|5954.5|5953.9|5952.1|174
1748355300000|2025-05-27 14:15:00|5955.6|5953.8|5956.8|5955|5957.8|5956|5954.8|5953|208
1748355600000|2025-05-27 14:20:00|5956.7|5954.9|5952.6|5950.8|5956.7|5954.9|5952.3|5950.5|170
1748355900000|2025-05-27 14:25:00|5952.3|5950.5|5948.2|5946.4|5952.7|5950.8|5948.2|5946.2|237
1748356200000|2025-05-27 14:30:00|5948.4|5946.6|5945.9|5944.1|5948.4|5946.6|5944.8|5943|238
1748356500000|2025-05-27 14:35:00|5945.8|5944|5945.2|5943.4|5946.1|5944.3|5942|5939.7|234
1748356800000|2025-05-27 14:40:00|5945.3|5943.5|5947.7|5945.9|5947.9|5946.1|5943.7|5941.5|184
1748357100000|2025-05-27 14:45:00|5947.6|5945.8|5947.1|5945.3|5948.8|5946.8|5944.9|5943.1|209
1748357400000|2025-05-27 14:50:00|5947.2|5945.4|5946.3|5944.5|5947.3|5945.5|5945|5943.2|212
1748357700000|2025-05-27 14:55:00|5946.4|5944.6|5947|5945.2|5949.1|5947.3|5946.4|5944.5|194
1748358000000|2025-05-27 15:00:00|5947.1|5945.3|5947.2|5945.4|5947.2|5945.4|5944.7|5942.4|233
1748358300000|2025-05-27 15:05:00|5947.3|5945.5|5946.5|5944.7|5948.2|5946.4|5945.6|5943.8|155
1748358600000|2025-05-27 15:10:00|5946.4|5944.6|5945.8|5944|5947.8|5946|5943.2|5941.4|146
1748358900000|2025-05-27 15:15:00|5946|5944.2|5943.1|5941.3|5946.1|5944.3|5943.1|5941.3|138
1748359200000|2025-05-27 15:20:00|5943.2|5941.4|5946.8|5945|5946.9|5945.1|5942.1|5940.3|169
1748359500000|2025-05-27 15:25:00|5946.6|5944.8|5948.1|5946.3|5948.8|5946.5|5946.4|5944.6|93
1748359800000|2025-05-27 15:30:00|5948|5946.2|5945.4|5943.6|5948|5946.2|5945.1|5943.3|165
1748360100000|2025-05-27 15:35:00|5945.5|5943.7|5945.5|5943.7|5948.6|5946.8|5945.3|5943.5|144
1748360400000|2025-05-27 15:40:00|5945.4|5943.6|5945.1|5943.3|5946.7|5944.9|5944.9|5942.5|133
1748360700000|2025-05-27 15:45:00|5945|5943.2|5946.1|5944.3|5948.3|5946.5|5945|5943.2|172
1748361000000|2025-05-27 15:50:00|5946|5944.2|5945.3|5943.5|5946.6|5944.8|5945.1|5942.7|131
1748361300000|2025-05-27 15:55:00|5945.4|5943.6|5943.2|5941.4|5945.7|5943.9|5942.7|5940.4|158
1748361600000|2025-05-27 16:00:00|5943.3|5941.5|5942.5|5940.7|5944|5941.9|5942.2|5940.4|144
1748361900000|2025-05-27 16:05:00|5942.4|5940.6|5944.2|5942.4|5945.2|5943.4|5941.6|5939.5|117
1748362200000|2025-05-27 16:10:00|5944.3|5942.5|5943.3|5941.5|5945.2|5943.4|5943.3|5941.5|109
1748362500000|2025-05-27 16:15:00|5943.2|5941.4|5942.8|5941|5943.6|5941.6|5941.3|5939.5|127
1748362800000|2025-05-27 16:20:00|5942.9|5941.1|5946.1|5944.3|5946.1|5944.3|5942.3|5940.5|111
1748363100000|2025-05-27 16:25:00|5946.2|5944.4|5946.8|5945|5947.2|5945.4|5945.8|5944|133
1748363400000|2025-05-27 16:30:00|5946.9|5945.1|5948.7|5946.9|5950.1|5948.3|5946.9|5945.1|70
1748363700000|2025-05-27 16:35:00|5948.6|5946.8|5946.2|5944.4|5948.6|5946.8|5945|5943.2|86
1748364000000|2025-05-27 16:40:00|5946.1|5944.3|5948.4|5946.6|5948.7|5946.9|5946.1|5944.3|80
1748364300000|2025-05-27 16:45:00|5948.5|5946.7|5948.8|5947|5949.2|5947.4|5947.5|5945.7|116
1748364600000|2025-05-27 16:50:00|5948.7|5946.9|5949.2|5947.4|5949.8|5948|5948.1|5946.3|109
1748364900000|2025-05-27 16:55:00|5949.1|5947.3|5948.8|5947|5949.4|5947.6|5948.1|5946.3|98
1748365200000|2025-05-27 17:00:00|5949|5947.2|5949.8|5948|5950.6|5948.8|5948.2|5946.4|121
1748365500000|2025-05-27 17:05:00|5949.7|5947.9|5949.7|5947.9|5950.4|5948.6|5949.2|5947.4|63
1748365800000|2025-05-27 17:10:00|5949.5|5947.7|5949.3|5947.5|5950.4|5948.4|5949.2|5947.2|63
1748366100000|2025-05-27 17:15:00|5949.2|5947.4|5948.8|5947|5949.9|5947.4|5948|5945.7|56
1748366400000|2025-05-27 17:20:00|5948.9|5947.1|5947.9|5946.1|5950.3|5948.5|5947.7|5945.9|72
1748366700000|2025-05-27 17:25:00|5947.8|5946|5947.7|5945.9|5948.7|5946.9|5947.4|5945.6|65
1748367000000|2025-05-27 17:30:00|5947.6|5945.8|5947.1|5944.1|5948.8|5946.3|5945.9|5943.4|89
1748367300000|2025-05-27 17:35:00|5946.5|5944.7|5947.3|5945.5|5947.8|5945.9|5945.9|5943.4|93
1748367600000|2025-05-27 17:40:00|5947.2|5945.4|5949.2|5947.4|5950|5948|5947.2|5945|80
1748367900000|2025-05-27 17:45:00|5949|5947.2|5949.6|5947.8|5950.4|5948|5948.4|5946.2|75
1748368200000|2025-05-27 17:50:00|5950.2|5947.2|5949.1|5947.3|5950.2|5947.8|5948.2|5946.2|86
1748368500000|2025-05-27 17:55:00|5949.6|5946.6|5949.2|5947.4|5950.7|5948.9|5949.1|5946.6|84
1748368800000|2025-05-27 18:00:00|5949.1|5947.3|5947.8|5946|5950|5947.8|5947.6|5945.8|90
1748369100000|2025-05-27 18:05:00|5947.7|5945.9|5947.7|5945.9|5948.3|5946.2|5946.3|5943.3|118
1748369400000|2025-05-27 18:10:00|5947.5|5945.7|5950.9|5947.9|5951.1|5948.6|5947.4|5945.6|73
1748369700000|2025-05-27 18:15:00|5951|5948|5948.6|5946.8|5951.2|5948.9|5948.6|5946.8|97
1748370000000|2025-05-27 18:20:00|5948.5|5946.7|5949.7|5946.7|5949.9|5947.2|5948.1|5946|117
1748370300000|2025-05-27 18:25:00|5949.8|5946.8|5949.5|5946.5|5949.9|5946.9|5948.6|5945.6|122
1748370600000|2025-05-27 18:30:00|5949.4|5946.4|5949.6|5947.8|5950.3|5947.9|5948.4|5946.4|75
1748370900000|2025-05-27 18:35:00|5949.7|5947.9|5949.8|5948|5950.9|5948.4|5949.2|5947.1|60
1748371200000|2025-05-27 18:40:00|5950|5948.2|5949.9|5948.1|5951|5948.8|5949.7|5947.5|40
1748371500000|2025-05-27 18:45:00|5950|5948.2|5949.4|5947.6|5950.1|5948.3|5948.6|5946.7|75
1748371800000|2025-05-27 18:50:00|5949.5|5947.7|5949.5|5947.7|5950|5947.9|5948.7|5946.7|71
1748372100000|2025-05-27 18:55:00|5949.6|5947.8|5950.3|5947.3|5951.1|5948.8|5948|5945.7|105
1748372400000|2025-05-27 19:00:00|5950.4|5946.6|5950.1|5948.3|5951|5949|5948.5|5946.1|123
1748372700000|2025-05-27 19:05:00|5950.4|5948.6|5951.7|5948.7|5951.9|5949.5|5950.1|5947.8|59
1748373000000|2025-05-27 19:10:00|5951.6|5948.6|5950.7|5947.7|5951.6|5948.9|5949.6|5947.3|56
1748373300000|2025-05-27 19:15:00|5950.6|5947.6|5948.8|5947|5950.6|5948.6|5948.7|5946.5|57
1748373600000|2025-05-27 19:20:00|5949.4|5946.4|5949.5|5946.5|5950.3|5948.1|5948.9|5946.3|58
1748373900000|2025-05-27 19:25:00|5949.4|5946.4|5948.8|5947|5949.8|5947.4|5948.4|5945.7|31
1748374200000|2025-05-27 19:30:00|5948.9|5947.1|5949.9|5946.9|5950.4|5947.5|5948.2|5946.2|74
1748374500000|2025-05-27 19:35:00|5950.2|5947.2|5950.7|5947.7|5950.9|5948.1|5948.9|5946.8|55
1748374800000|2025-05-27 19:40:00|5950.8|5947.8|5950.3|5948.5|5951.3|5949.1|5949.8|5947.8|61
1748375100000|2025-05-27 19:45:00|5950.5|5948.7|5950.8|5949|5952.2|5949.5|5950.5|5947.7|46
1748375400000|2025-05-27 19:50:00|5951.4|5948.4|5950|5948.2|5951.4|5949|5949.5|5947.3|68
1748375700000|2025-05-27 19:55:00|5949.9|5948.1|5948.4|5946.6|5949.9|5948.1|5947.4|5945.6|95
1748376000000|2025-05-27 20:00:00|5948.5|5946.7|5947.9|5946.1|5948.8|5947|5946.2|5944.4|60
1748376300000|2025-05-27 20:05:00|5948|5946.2|5948.2|5946.4|5948.9|5947|5947.8|5944.9|50
1748376600000|2025-05-27 20:10:00|5948.9|5945.4|5948.6|5946.8|5949.5|5947.2|5948.3|5945.4|31
1748376900000|2025-05-27 20:15:00|5948.4|5946.6|5947.8|5946|5949|5946.8|5947.8|5945.4|21
1748377200000|2025-05-27 20:20:00|5947.9|5946.1|5948.4|5946.6|5949.4|5947.2|5947.9|5945.7|27
1748377500000|2025-05-27 20:25:00|5948.1|5946.3|5947.5|5945.7|5948.7|5946.5|5947.4|5945|24
1748377800000|2025-05-27 20:30:00|5947.6|5945.8|5951.2|5948.2|5951.5|5949.7|5947.6|5945.8|62
1748378100000|2025-05-27 20:35:00|5951.3|5948.3|5951.7|5948.7|5951.7|5949.3|5950.1|5947.1|49
1748378400000|2025-05-27 20:40:00|5951.8|5948.8|5951.2|5948.2|5951.9|5948.9|5950.4|5947.4|34
1748378700000|2025-05-27 20:45:00|5951.1|5948.1|5950.6|5947.6|5951.1|5948.1|5950.4|5947.4|20
1748379000000|2025-05-27 20:50:00|5950.7|5947.7|5950.4|5947.4|5951.2|5947.7|5950|5947|27
1748379300000|2025-05-27 20:55:00|5951.3|5946.5|5950.7|5945.9|5951.8|5946.5|5949.9|5945.1|33
1748379900000|2025-05-27 21:05:00|5951.2|5945.4|5951.6|5945.8|5954.1|5948.3|5951.2|5945.4|12
1748380200000|2025-05-27 21:10:00|5952.7|5946.9|5948.4|5942.6|5952.8|5947|5948|5942.2|28
1748380500000|2025-05-27 21:15:00|5948.8|5943|5947.9|5942.1|5948.8|5943|5947.9|5942.1|20
1748380800000|2025-05-27 21:20:00|5948|5942.2|5947.5|5941.7|5948.5|5942.7|5946.6|5940.8|82
1748381100000|2025-05-27 21:25:00|5947.1|5941.3|5953.5|5947.7|5953.5|5947.7|5945.7|5939.9|43
1748381400000|2025-05-27 21:30:00|5956.3|5950.5|5950.5|5944.7|5957|5951.2|5950.1|5944.3|100
1748381700000|2025-05-27 21:35:00|5950.4|5944.6|5950.7|5944.9|5950.8|5945|5949.7|5943.9|71
1748382000000|2025-05-27 21:40:00|5950.6|5944.8|5951|5945.2|5951.3|5945.5|5950.4|5944.6|142
1748382300000|2025-05-27 21:45:00|5950.9|5945.1|5950.1|5944.7|5951.3|5945.5|5950.1|5944.4|175
1748382600000|2025-05-27 21:50:00|5950.3|5944.8|5950|5944.2|5950.9|5945.1|5949.6|5943.8|184
1748382900000|2025-05-27 21:55:00|5949.7|5943.9|5950.7|5944.9|5951.1|5945.3|5949.7|5943.9|55
1748383200000|2025-05-27 22:00:00|5950.5|5944.7|5952.3|5946.5|5953.7|5947.9|5950.5|5944.7|164
1748383500000|2025-05-27 22:05:00|5951.4|5947.4|5952.7|5948.7|5953.7|5949.7|5951.3|5947.3|92
1748383800000|2025-05-27 22:10:00|5952.6|5948.6|5953.8|5949.8|5953.9|5949.9|5952.6|5948.6|58
1748384100000|2025-05-27 22:15:00|5953.6|5949.6|5952.8|5948.8|5953.8|5949.8|5952.8|5948.8|96
1748384400000|2025-05-27 22:20:00|5952.9|5948.9|5952.5|5949.5|5953.5|5949.6|5952.5|5948.8|74
1748384700000|2025-05-27 22:25:00|5952.6|5949.6|5951.9|5947.9|5952.7|5949.6|5951|5947.8|72
1748385000000|2025-05-27 22:30:00|5952|5948|5951.9|5947.9|5953|5949|5951.2|5947.2|61
1748385300000|2025-05-27 22:35:00|5951.8|5947.8|5950.8|5947.7|5952|5948|5950.6|5946.8|36
1748385600000|2025-05-27 22:40:00|5950.9|5947.8|5951.3|5947.3|5951.3|5948.2|5950.3|5946.8|59
1748385900000|2025-05-27 22:45:00|5951.2|5947.2|5950.8|5946.8|5951.3|5947.3|5950.4|5946.4|50
1748386200000|2025-05-27 22:50:00|5950.9|5946.9|5950.8|5946.8|5951.2|5947.2|5950.7|5946.7|25
1748386500000|2025-05-27 22:55:00|5950.9|5946.9|5950.9|5946.9|5951.3|5947.3|5950.6|5946.6|29
1748386800000|2025-05-27 23:00:00|5951|5947|5950.7|5947.3|5951.4|5947.4|5950.6|5946.8|62
1748387100000|2025-05-27 23:05:00|5950.6|5947.2|5950.5|5947.1|5950.7|5947.3|5949.5|5946.1|78
1748387400000|2025-05-27 23:10:00|5950.6|5947.2|5950.2|5946.3|5951.1|5947.5|5950.1|5946.3|83
1748387700000|2025-05-27 23:15:00|5950.1|5946.2|5950.1|5946.6|5950.2|5946.6|5948.7|5945.3|96
1748388000000|2025-05-27 23:20:00|5950|5946.5|5949.3|5945.9|5950.8|5947.4|5949.3|5945.9|130
1748388300000|2025-05-27 23:25:00|5949.4|5946|5950.8|5947.4|5951|5947.4|5949.1|5945.7|79
1748388600000|2025-05-27 23:30:00|5950.7|5947.3|5950.8|5947.4|5951.2|5947.6|5950.6|5947.2|64
1748388900000|2025-05-27 23:35:00|5950.9|5947.5|5951.7|5948.3|5952.6|5949.2|5950.6|5947.2|58
1748389200000|2025-05-27 23:40:00|5951.8|5948.4|5951.1|5947.7|5952.8|5949.1|5950.9|5947.5|91
1748389500000|2025-05-27 23:45:00|5951.2|5947.8|5950.2|5946.8|5951.9|5948.5|5949.6|5946.2|99
1748389800000|2025-05-27 23:50:00|5950.1|5946.7|5950.6|5947.2|5950.7|5947.3|5949.4|5946|84
1748390100000|2025-05-27 23:55:00|5950.7|5947.3|5949.7|5946.3|5950.7|5947.3|5948.5|5944.6|124
1748390400000|2025-05-28 00:00:00|5949.4|5946.4|5950.7|5947.7|5952.4|5949|5949.4|5946.4|216
1748390700000|2025-05-28 00:05:00|5950.4|5947.4|5951.1|5948.1|5951.6|5948.6|5949.5|5946.5|184
1748391000000|2025-05-28 00:10:00|5950.9|5947.9|5950.5|5947.5|5952.4|5948.6|5949.4|5946.4|119
1748391300000|2025-05-28 00:15:00|5950.4|5947.4|5947.9|5944.8|5950.4|5947.4|5947.9|5944.4|148
1748391600000|2025-05-28 00:20:00|5948|5944.9|5950.8|5946.8|5951.1|5947.1|5947.9|5944.9|152
1748391900000|2025-05-28 00:25:00|5950.6|5946.6|5951|5947|5952|5948.1|5949.9|5946.5|135
1748392200000|2025-05-28 00:30:00|5950.9|5946.9|5948.6|5945.6|5951.4|5948|5947.5|5944.3|166
1748392500000|2025-05-28 00:35:00|5948.5|5945.5|5947.6|5944.6|5949|5946|5946.8|5943.8|93
1748392800000|2025-05-28 00:40:00|5947.4|5944.4|5948.1|5944.9|5948.6|5945.1|5945.9|5942.6|166
1748393100000|2025-05-28 00:45:00|5948.4|5944.6|5949.4|5945.4|5950|5946.5|5947.7|5944.3|176
1748393400000|2025-05-28 00:50:00|5949.2|5945.2|5947.1|5944.1|5949.5|5946.3|5946.5|5942.5|302
1748393700000|2025-05-28 00:55:00|5947|5944|5946.7|5943.7|5948.5|5945|5946.6|5943.5|228
1748394000000|2025-05-28 01:00:00|5946.8|5943.8|5948.9|5944.9|5951|5947.4|5946.7|5943.6|218
1748394300000|2025-05-28 01:05:00|5948.3|5945.2|5940.3|5936.3|5948.8|5945.6|5939.5|5935.5|341
1748394600000|2025-05-28 01:10:00|5940|5937|5945|5941|5945.2|5941.2|5939.5|5936.5|319
1748394900000|2025-05-28 01:15:00|5945.1|5941.1|5948.1|5944.1|5948.2|5944.2|5944.4|5940.4|235
1748395200000|2025-05-28 01:20:00|5947.9|5943.9|5949|5946|5949.7|5946.7|5947|5943.1|272
1748395500000|2025-05-28 01:25:00|5948.9|5945.9|5946.6|5943.2|5949.6|5946|5945.7|5942.7|254
1748395800000|2025-05-28 01:30:00|5946.2|5943|5946.8|5942.8|5950.6|5946.6|5945.7|5942|393
1748396100000|2025-05-28 01:35:00|5947|5943|5944.8|5940.9|5947.5|5943.5|5943.6|5940.4|339
1748396400000|2025-05-28 01:40:00|5944.9|5941|5934|5931|5945.1|5941.5|5933.5|5930.4|423
1748396700000|2025-05-28 01:45:00|5934.1|5931.1|5931.1|5928.1|5935.5|5932.5|5931|5928|284
1748397000000|2025-05-28 01:50:00|5931.2|5928.2|5927.6|5924.6|5931.9|5928.8|5926.3|5923.3|250
1748397300000|2025-05-28 01:55:00|5927.9|5924.9|5932.4|5928.4|5933.5|5929.5|5925.4|5922.4|271
1748397600000|2025-05-28 02:00:00|5938.2|5935.2|5941.4|5938.4|5945.5|5942.5|5932.5|5929.5|332
1748397900000|2025-05-28 02:05:00|5941.3|5938.3|5949.5|5947.7|5950.7|5948.5|5941.2|5938.2|293
1748398200000|2025-05-28 02:10:00|5949.6|5947.8|5957.7|5954.7|5957.9|5955.7|5949.3|5947.2|287
1748398500000|2025-05-28 02:15:00|5957.6|5954.6|5960.8|5959|5965.5|5963.7|5956|5953|289
1748398800000|2025-05-28 02:20:00|5961|5959.2|5959.6|5957.8|5961.9|5959.8|5957.6|5955.8|192
1748399100000|2025-05-28 02:25:00|5959.8|5958|5963.7|5960.7|5969.3|5966.8|5959.7|5957.9|207
1748399400000|2025-05-28 02:30:00|5963|5961.2|5962.2|5960.4|5963.1|5961.3|5959.6|5957.5|183
1748399700000|2025-05-28 02:35:00|5961.8|5960|5954.7|5952.9|5965.5|5963.7|5954.6|5952|201
1748400000000|2025-05-28 02:40:00|5954.6|5952.8|5958.6|5955.6|5959.9|5958.1|5954.5|5952.7|195
1748400300000|2025-05-28 02:45:00|5958.5|5955.5|5956|5953|5959|5956.9|5954.9|5952.4|121
1748400600000|2025-05-28 02:50:00|5956.2|5953.2|5954|5951|5956.2|5953.6|5952.3|5949.5|194
1748400900000|2025-05-28 02:55:00|5953.6|5950.6|5952.8|5949.8|5954.6|5952.4|5951.5|5948.5|229
1748401200000|2025-05-28 03:00:00|5953|5950|5952.6|5950.8|5954.7|5952.2|5952.4|5950|151
1748401500000|2025-05-28 03:05:00|5952.7|5950.9|5964.3|5961.3|5964.8|5961.8|5952.6|5950.8|153
1748401800000|2025-05-28 03:10:00|5964.2|5962.4|5965.5|5963.7|5967.8|5966|5963.7|5961.6|150
1748402100000|2025-05-28 03:15:00|5965.4|5963.6|5967.8|5966|5970.4|5968.6|5965.1|5962.7|187
1748402400000|2025-05-28 03:20:00|5967.6|5965.8|5969.8|5968|5970.6|5968.8|5966.6|5964.8|185
1748402700000|2025-05-28 03:25:00|5970.1|5968.3|5967.7|5965.9|5970.1|5968.3|5966.4|5964.6|126
1748403000000|2025-05-28 03:30:00|5967.6|5965.8|5969.9|5968.1|5970.5|5968.7|5966.7|5964.9|184
1748403300000|2025-05-28 03:35:00|5970|5968.2|5972.8|5971|5974.1|5972.2|5968.9|5966.7|300
1748403600000|2025-05-28 03:40:00|5972.9|5971.1|5975.6|5973.8|5976.6|5974.8|5972.1|5970.3|176
1748403900000|2025-05-28 03:45:00|5975.5|5973.7|5979.1|5977.3|5980.3|5978.5|5972.8|5971|170
1748404200000|2025-05-28 03:50:00|5979.2|5977.4|5975.1|5973.3|5980.7|5978.9|5974.4|5972.6|198
1748404500000|2025-05-28 03:55:00|5975|5973.2|5977|5975.2|5979|5977.2|5974.5|5972.7|146
1748404800000|2025-05-28 04:00:00|5976.9|5975.1|5974.6|5972.8|5979.1|5977.3|5974.4|5972.6|162
1748405100000|2025-05-28 04:05:00|5974.3|5972.5|5966.9|5965.1|5974.8|5972.5|5966.2|5964.3|160
1748405400000|2025-05-28 04:10:00|5966.7|5964.9|5967.7|5965.9|5969.1|5967.3|5966.1|5963.8|136
1748405700000|2025-05-28 04:15:00|5967.8|5966|5966|5964.2|5968.4|5966.2|5966|5964|122
1748406000000|2025-05-28 04:20:00|5966.1|5964.3|5967.5|5965.7|5968|5966.2|5965.7|5963.9|109
1748406300000|2025-05-28 04:25:00|5967.4|5965.6|5961.5|5959.7|5967.8|5966|5959.4|5957.4|146
1748406600000|2025-05-28 04:30:00|5961.7|5959.9|5960.4|5958.6|5962.6|5960.2|5958|5956.2|116
1748406900000|2025-05-28 04:35:00|5960.5|5958.7|5957.5|5955.7|5963|5960|5957.4|5955.3|149
1748407200000|2025-05-28 04:40:00|5957.7|5955.9|5955.9|5954.1|5957.7|5955.9|5955.4|5953.4|134
1748407500000|2025-05-28 04:45:00|5955.8|5954|5954.4|5952.6|5958.4|5956.2|5953.4|5951.1|175
1748407800000|2025-05-28 04:50:00|5954.3|5952.5|5952.1|5950.3|5956.5|5954.7|5951.9|5950.1|152
1748408100000|2025-05-28 04:55:00|5951.9|5950.1|5949.4|5947.6|5952.1|5950.3|5948.8|5947|102
1748408400000|2025-05-28 05:00:00|5949.3|5947.5|5950.4|5948.6|5950.4|5948.6|5947.9|5946.1|191
1748408700000|2025-05-28 05:05:00|5950.5|5948.7|5949.3|5947.5|5955.1|5953.3|5948.6|5946.8|152
1748409000000|2025-05-28 05:10:00|5949.4|5947.6|5946.5|5944.7|5950.5|5948.7|5945.3|5942.9|187
1748409300000|2025-05-28 05:15:00|5946.4|5944.6|5946|5944.2|5949.4|5947.6|5945.8|5944|163
1748409600000|2025-05-28 05:20:00|5945.9|5944.1|5946.5|5944.7|5949.2|5947.3|5944|5941.8|233
1748409900000|2025-05-28 05:25:00|5946.6|5944.8|5949.2|5947.4|5951.3|5949.2|5946.2|5944.4|123
1748410200000|2025-05-28 05:30:00|5948.8|5947|5949.4|5947.6|5950.3|5948|5947.6|5945.8|141
1748410500000|2025-05-28 05:35:00|5949.5|5947.7|5950.2|5948.4|5950.5|5948.7|5947.7|5945.5|165
1748410800000|2025-05-28 05:40:00|5950.3|5948.5|5952.5|5950.7|5953.7|5951.4|5950.2|5948.4|133
1748411100000|2025-05-28 05:45:00|5952.6|5950.8|5955.8|5954|5956|5954|5952.5|5950.6|172
1748411400000|2025-05-28 05:50:00|5955.7|5953.9|5955.9|5954.1|5956.5|5954.1|5953.8|5952|92
1748411700000|2025-05-28 05:55:00|5956|5954.2|5962.3|5960.5|5963|5961.2|5955.7|5953.9|235
1748412000000|2025-05-28 06:00:00|5962.4|5960.6|5957.6|5955.8|5962.4|5960.6|5957.4|5954.8|228
1748412300000|2025-05-28 06:05:00|5957.7|5955.9|5954.1|5951.1|5959.5|5957.3|5953.5|5951.1|276
1748412600000|2025-05-28 06:10:00|5954.2|5951.2|5953|5951.2|5954.3|5952|5951.9|5949.5|239
1748412900000|2025-05-28 06:15:00|5952.9|5951.1|5957.5|5955.7|5958.3|5956.5|5952|5950.2|188
1748413200000|2025-05-28 06:20:00|5957.4|5955.6|5959.6|5957.8|5960.3|5958.5|5957.4|5955.6|144
1748413500000|2025-05-28 06:25:00|5959.7|5957.9|5960.7|5958.9|5961.3|5959.5|5958.9|5957.1|139
1748413800000|2025-05-28 06:30:00|5960.8|5959|5962.5|5960.7|5964.4|5962.6|5960.8|5959|156
1748414100000|2025-05-28 06:35:00|5962.6|5960.8|5966.1|5964.3|5966.5|5964.4|5962.2|5960.2|111
1748414400000|2025-05-28 06:40:00|5966|5964.2|5965.8|5964|5967.4|5965.6|5965|5963.2|154
1748414700000|2025-05-28 06:45:00|5965.7|5963.9|5963.7|5961.9|5966.6|5964.8|5963.2|5961.4|124
1748415000000|2025-05-28 06:50:00|5963.8|5962|5963.1|5961.3|5966|5964.1|5963.1|5961.3|201
1748415300000|2025-05-28 06:55:00|5963|5961.2|5961.2|5959.4|5964.2|5962.4|5961.2|5959.4|194
1748415600000|2025-05-28 07:00:00|5961.3|5959.5|5967.3|5965.5|5968.5|5966.7|5960.6|5958.8|234
1748415900000|2025-05-28 07:05:00|5967.7|5965.9|5970.1|5968.3|5970.1|5968.3|5966.6|5964.8|176
1748416200000|2025-05-28 07:10:00|5970.2|5968.4|5970.8|5969|5972.5|5970.7|5969.3|5967.5|182
1748416500000|2025-05-28 07:15:00|5970.9|5969.1|5970.7|5968.9|5971.7|5969.9|5969.5|5967.7|155
1748416800000|2025-05-28 07:20:00|5970.6|5968.8|5968.8|5967|5970.7|5968.9|5968.2|5966.4|133
1748417100000|2025-05-28 07:25:00|5969|5967.2|5967.2|5965.4|5969.7|5967.9|5965.3|5963.5|127
1748417400000|2025-05-28 07:30:00|5968.1|5966.3|5967.7|5965.9|5969.8|5968|5967.6|5965.8|130
1748417700000|2025-05-28 07:35:00|5967.6|5965.8|5969.4|5967.6|5970.4|5968.6|5967.2|5965.4|137
1748418000000|2025-05-28 07:40:00|5969.3|5967.5|5971.5|5969.7|5971.7|5969.9|5968.7|5966.9|133
1748418300000|2025-05-28 07:45:00|5971.4|5969.6|5972.8|5971|5973.9|5972.1|5970.4|5968.6|139
1748418600000|2025-05-28 07:50:00|5972.9|5971.1|5976.4|5974.6|5978.4|5976.6|5972.8|5971|134
1748418900000|2025-05-28 07:55:00|5975.8|5974|5970.3|5968.5|5976.1|5974.3|5969.6|5967.8|157
1748419200000|2025-05-28 08:00:00|5970.7|5968.9|5975|5973.2|5975.4|5973.6|5970.7|5968.9|184
1748419500000|2025-05-28 08:05:00|5974.9|5973.1|5970.7|5968.9|5974.9|5973.1|5969.8|5968|124
1748419800000|2025-05-28 08:10:00|5970.8|5969|5971.4|5969.6|5972.1|5970.3|5969.6|5967.8|128
1748420100000|2025-05-28 08:15:00|5971.5|5969.7|5970|5968.2|5971.8|5970|5968.4|5966.6|147
1748420400000|2025-05-28 08:20:00|5970.1|5968.3|5967.1|5965.3|5970.4|5968.6|5965.6|5963.1|146
1748420700000|2025-05-28 08:25:00|5967|5965.2|5968|5966.2|5968.8|5967|5966.8|5965|112
1748421000000|2025-05-28 08:30:00|5968.1|5966.3|5969.7|5967.9|5970.7|5968.4|5966.8|5965|148
1748421300000|2025-05-28 08:35:00|5969.6|5967.8|5973.3|5971.5|5973.4|5971.6|5969.3|5967.5|104
1748421600000|2025-05-28 08:40:00|5973.4|5971.6|5971.7|5969.9|5973.4|5971.6|5970.2|5968.4|101
1748421900000|2025-05-28 08:45:00|5971.8|5970|5971.6|5969.8|5972.7|5970.9|5970.8|5969|86
1748422200000|2025-05-28 08:50:00|5971.7|5969.9|5975.8|5974|5976.4|5974.6|5971.7|5969.9|97
1748422500000|2025-05-28 08:55:00|5975.7|5973.9|5975.9|5974.1|5978.8|5977|5975.5|5973.7|106
1748422800000|2025-05-28 09:00:00|5976|5974.2|5975.3|5973.5|5976.2|5974.4|5973.9|5972.1|137
1748423100000|2025-05-28 09:05:00|5975.4|5973.6|5971.4|5969.6|5975.4|5973.6|5971.3|5969.5|98
1748423400000|2025-05-28 09:10:00|5971.3|5969.5|5973.7|5971.9|5973.7|5971.9|5970.6|5968.8|101
1748423700000|2025-05-28 09:15:00|5973.8|5972|5976.2|5974.4|5977|5975.2|5972.7|5970.9|145
1748424000000|2025-05-28 09:20:00|5976.3|5974.5|5976.4|5974.6|5977.2|5975.4|5975.6|5973.8|103
1748424300000|2025-05-28 09:25:00|5976|5974.2|5975.8|5974|5976.2|5974.4|5974.8|5973|106
1748424600000|2025-05-28 09:30:00|5976|5974.2|5974.6|5972.8|5977.1|5975.3|5974.6|5972.8|99
1748424900000|2025-05-28 09:35:00|5974.5|5972.7|5974.2|5972.4|5976|5974.2|5974|5972.2|98
1748425200000|2025-05-28 09:40:00|5974.3|5972.5|5973.2|5971.4|5974.7|5972.9|5973.1|5971.3|117
1748425500000|2025-05-28 09:45:00|5973.3|5971.5|5973.6|5971.8|5974.8|5973|5972.8|5971|99
1748425800000|2025-05-28 09:50:00|5973.8|5972|5972.6|5970.8|5974|5972.2|5972.5|5970.7|79
1748426100000|2025-05-28 09:55:00|5972.7|5970.9|5971|5969.2|5973.6|5971.8|5970.8|5969|95
1748426400000|2025-05-28 10:00:00|5971.1|5969.3|5969.7|5967.9|5971.1|5969.3|5968.5|5966.7|105
1748426700000|2025-05-28 10:05:00|5969.8|5968|5974.9|5973.1|5974.9|5973.1|5969.2|5967.4|102
1748427000000|2025-05-28 10:10:00|5974.8|5973|5975.9|5974.1|5976.2|5974.4|5974.7|5972.9|73
1748427300000|2025-05-28 10:15:00|5976.3|5974.5|5976|5974.2|5977.2|5975.4|5975.7|5973.9|67
1748427600000|2025-05-28 10:20:00|5975.9|5974.1|5977.7|5975.9|5977.7|5975.9|5975.7|5973.9|80
1748427900000|2025-05-28 10:25:00|5977.6|5975.8|5978.4|5976.6|5978.5|5976.7|5976.8|5975|70
1748428200000|2025-05-28 10:30:00|5978.5|5976.7|5973.2|5971.4|5978.5|5976.7|5973.2|5971.4|83
1748428500000|2025-05-28 10:35:00|5973.3|5971.5|5973.4|5971.6|5973.9|5972.1|5972.2|5970.4|75
1748428800000|2025-05-28 10:40:00|5973.3|5971.5|5972|5970.2|5975.3|5973.5|5971.1|5969.3|104
1748429100000|2025-05-28 10:45:00|5971.9|5970.1|5970.3|5968.5|5972.3|5970.5|5968.5|5966.7|121
1748429400000|2025-05-28 10:50:00|5970.1|5968.3|5970.3|5968.5|5971.7|5969.9|5970.1|5968.3|110
1748429700000|2025-05-28 10:55:00|5970.4|5968.6|5969|5967.2|5971.8|5970|5967.7|5965.9|124
1748430000000|2025-05-28 11:00:00|5968.9|5967.1|5969.3|5967.5|5969.8|5968|5967.3|5965.5|103
1748430300000|2025-05-28 11:05:00|5969.2|5967.4|5967.1|5965.3|5969.4|5967.6|5965.7|5963.9|94
1748430600000|2025-05-28 11:10:00|5967|5965.2|5964.3|5962.5|5968.1|5966.3|5964.1|5962.3|92
1748430900000|2025-05-28 11:15:00|5964.4|5962.6|5963.7|5961.9|5964.8|5963|5963.3|5961.5|91
1748431200000|2025-05-28 11:20:00|5963.6|5961.8|5965.4|5963.6|5965.4|5963.6|5963|5961.2|61
1748431500000|2025-05-28 11:25:00|5965.5|5963.7|5966.7|5964.9|5966.7|5964.9|5963.9|5962.1|94
1748431800000|2025-05-28 11:30:00|5966.8|5965|5966.6|5964.8|5967.4|5965.6|5965.2|5963.4|77
1748432100000|2025-05-28 11:35:00|5966.7|5964.9|5967.1|5965.3|5969|5967.2|5966.1|5964.3|98
1748432400000|2025-05-28 11:40:00|5967|5965.2|5966.3|5964.5|5967.4|5965.6|5965.2|5963.4|95
1748432700000|2025-05-28 11:45:00|5966.2|5964.4|5964.8|5963|5966.2|5964.4|5964.4|5962.6|72
1748433000000|2025-05-28 11:50:00|5964.9|5963.1|5963.7|5961.9|5965.9|5964.1|5963.7|5961.9|89
1748433300000|2025-05-28 11:55:00|5963.8|5962|5964.1|5962.3|5965.5|5963.7|5963.3|5961.5|117
1748433600000|2025-05-28 12:00:00|5964.2|5962.4|5965.8|5964|5967.3|5965.5|5964.2|5962.4|148
1748433900000|2025-05-28 12:05:00|5965.9|5964.1|5965|5963.2|5965.9|5964.1|5964.6|5962.8|93
1748434200000|2025-05-28 12:10:00|5965.1|5963.3|5963.7|5961.9|5965.1|5963.3|5962.8|5961|123
1748434500000|2025-05-28 12:15:00|5963.4|5961.6|5965.6|5963.8|5966.2|5964.4|5963.3|5961.5|103
1748434800000|2025-05-28 12:20:00|5965.7|5963.9|5966.1|5964.3|5967.8|5966|5965.6|5963.8|134
1748435100000|2025-05-28 12:25:00|5966|5964.2|5964.4|5962.6|5966.5|5964.7|5963.2|5961.4|87
1748435400000|2025-05-28 12:30:00|5964.5|5962.7|5962.7|5960.9|5965.3|5963.5|5962.7|5960.9|123
1748435700000|2025-05-28 12:35:00|5962.8|5961|5957|5955.2|5962.8|5961|5957|5955.2|145
1748436000000|2025-05-28 12:40:00|5957.1|5955.3|5958.9|5957.1|5959.3|5957.5|5955.8|5954|160
1748436300000|2025-05-28 12:45:00|5958.8|5957|5961.2|5959.4|5961.8|5959.5|5958.2|5956.4|183
1748436600000|2025-05-28 12:50:00|5961.4|5959.6|5957.7|5955.9|5962.4|5960|5956.4|5954.6|138
1748436900000|2025-05-28 12:55:00|5957.8|5956|5956.8|5955|5957.8|5956|5955.6|5953.8|190
1748437200000|2025-05-28 13:00:00|5956.7|5954.9|5955.7|5953.9|5958|5956.2|5954.9|5953.1|186
1748437500000|2025-05-28 13:05:00|5955.6|5953.8|5949.2|5947.4|5955.6|5953.8|5949.2|5947.4|239
1748437800000|2025-05-28 13:10:00|5949.1|5947.3|5946.8|5945|5949.2|5947.4|5946.3|5944.5|163
1748438100000|2025-05-28 13:15:00|5946.7|5944.9|5950.9|5949.1|5951.4|5949.6|5945.9|5944.1|192
1748438400000|2025-05-28 13:20:00|5951.3|5949.5|5950.4|5948.6|5951.4|5949.6|5949.2|5947.4|152
1748438700000|2025-05-28 13:25:00|5950.5|5948.7|5947.5|5945.7|5952.3|5950.5|5947|5945.2|155
1748439000000|2025-05-28 13:30:00|5947.6|5945.8|5950.4|5948.6|5951.1|5949.3|5947|5945.2|211
1748439300000|2025-05-28 13:35:00|5950.2|5948.4|5948.9|5947.1|5950.4|5948.6|5946.7|5944.9|249
1748439600000|2025-05-28 13:40:00|5949|5947.2|5947.8|5946|5949|5947.2|5945.3|5943.5|254
1748439900000|2025-05-28 13:45:00|5947.9|5946.1|5948.5|5946.7|5950.3|5948.5|5947.5|5945.5|237
1748440200000|2025-05-28 13:50:00|5948.6|5946.8|5954|5952.2|5954.9|5953.1|5948.6|5946.8|205
1748440500000|2025-05-28 13:55:00|5954.1|5952.3|5949.6|5947.8|5954.1|5952.3|5948.9|5947.1|242
1748440800000|2025-05-28 14:00:00|5949.7|5947.9|5953.2|5951.4|5953.6|5951.8|5949.1|5947.3|266
1748441100000|2025-05-28 14:05:00|5952.9|5951.1|5957.7|5955.9|5957.8|5956|5952.8|5951|243
1748441400000|2025-05-28 14:10:00|5957.8|5956|5961.5|5959.7|5963.9|5962.1|5957.8|5956|254
1748441700000|2025-05-28 14:15:00|5961.6|5959.8|5959.1|5957.3|5962.9|5961.1|5958.7|5956.9|214
1748442000000|2025-05-28 14:20:00|5959.2|5957.4|5960.5|5958.7|5960.7|5958.9|5957.7|5955.9|178
1748442300000|2025-05-28 14:25:00|5960.6|5958.8|5963.2|5961.4|5963.5|5961.7|5960.6|5958.8|187
1748442600000|2025-05-28 14:30:00|5963.3|5961.5|5963|5961.2|5964.7|5962.9|5961.5|5959.7|203
1748442900000|2025-05-28 14:35:00|5963.1|5961.3|5964.6|5962.8|5965.3|5963.5|5961.5|5959.7|219
1748443200000|2025-05-28 14:40:00|5964.7|5962.9|5966|5964.2|5967.5|5965.7|5964.5|5962.7|199
1748443500000|2025-05-28 14:45:00|5965.9|5964.1|5958.4|5956.6|5966.1|5964.3|5958.4|5956.6|256
1748443800000|2025-05-28 14:50:00|5958.2|5956.4|5958|5956.2|5958.6|5956.8|5954.9|5953.1|324
1748444100000|2025-05-28 14:55:00|5958.1|5956.3|5958.9|5957.1|5961.3|5959.5|5956.9|5955.1|270
1748444400000|2025-05-28 15:00:00|5959|5957.2|5960.4|5958.6|5960.9|5959.1|5956.5|5954.7|239
1748444700000|2025-05-28 15:05:00|5960.3|5958.5|5959|5957.2|5960.3|5958.5|5957.6|5955.8|165
1748445000000|2025-05-28 15:10:00|5958.9|5957.1|5955|5953.2|5959.8|5958|5954.9|5953.1|190
1748445300000|2025-05-28 15:15:00|5955.2|5953.4|5953.7|5951.9|5956.4|5954.6|5951.3|5949.5|235
1748445600000|2025-05-28 15:20:00|5953.8|5952|5953.6|5951.8|5955.9|5953.2|5953.2|5951.4|198
1748445900000|2025-05-28 15:25:00|5953.5|5951.7|5954.1|5952.3|5955.7|5953.5|5952.9|5951.1|158
1748446200000|2025-05-28 15:30:00|5954.2|5952.4|5951.4|5949.6|5954.6|5952.8|5950.1|5948.3|261
1748446500000|2025-05-28 15:35:00|5951.1|5949.3|5951.1|5949.3|5953.5|5951.1|5949.1|5947.3|230
1748446800000|2025-05-28 15:40:00|5950.9|5949.1|5949.9|5948.1|5951.6|5949.8|5949.5|5947.7|152
1748447100000|2025-05-28 15:45:00|5950|5948.2|5952|5950.2|5952.9|5950.8|5950|5947.8|131
1748447400000|2025-05-28 15:50:00|5952.2|5950.4|5952.4|5950.6|5953.5|5951.4|5951.8|5950|130
1748447700000|2025-05-28 15:55:00|5952.5|5950.7|5951.3|5949.5|5952.9|5951.1|5951.2|5949.4|124
1748448000000|2025-05-28 16:00:00|5951.4|5949.6|5954.6|5952.8|5955.3|5953.3|5951.1|5949.3|158
1748448300000|2025-05-28 16:05:00|5954.7|5952.9|5954.2|5952.4|5955.5|5953.2|5953.5|5951.7|153
1748448600000|2025-05-28 16:10:00|5954.1|5952.3|5955.4|5953.6|5956.6|5954.2|5953.3|5951.5|150
1748448900000|2025-05-28 16:15:00|5955.3|5953.5|5958.4|5956.6|5958.9|5956.6|5955.2|5953.4|106
1748449200000|2025-05-28 16:20:00|5958.3|5956.5|5958.9|5955.9|5958.9|5956.9|5956.9|5954.5|117
1748449500000|2025-05-28 16:25:00|5958.7|5956.9|5957.4|5955.6|5959.3|5957.1|5957.1|5955.3|123
1748449800000|2025-05-28 16:30:00|5957.3|5955.5|5956|5954.2|5958.2|5956.4|5955.9|5954.1|106
1748450100000|2025-05-28 16:35:00|5955.9|5954.1|5956.7|5954.9|5957.4|5955.2|5955.9|5953.9|159
1748450400000|2025-05-28 16:40:00|5956.8|5955|5957.8|5956|5958.3|5956.5|5956.7|5954.9|103
1748450700000|2025-05-28 16:45:00|5957.6|5955.8|5957.3|5955.5|5958.3|5956.3|5956.3|5954.5|183
1748451000000|2025-05-28 16:50:00|5957.4|5955.6|5956.5|5954.7|5957.9|5956.1|5955.9|5954.1|144
1748451300000|2025-05-28 16:55:00|5956.6|5954.8|5957.6|5955.8|5958.1|5956|5956.3|5954.5|102
1748451600000|2025-05-28 17:00:00|5957.7|5955.9|5960.4|5958.6|5961.4|5959.1|5957|5955.2|108
1748451900000|2025-05-28 17:05:00|5960.3|5958.5|5960.8|5959|5961.1|5959.1|5959.9|5957.6|104
1748452200000|2025-05-28 17:10:00|5960.7|5958.9|5963.3|5961.5|5963.3|5961.5|5959.9|5957.7|87
1748452500000|2025-05-28 17:15:00|5963.2|5961.4|5963.4|5961.6|5964.9|5962.5|5963.1|5961.3|62
1748452800000|2025-05-28 17:20:00|5963.3|5961.5|5965.1|5962.1|5965.7|5963.5|5963.2|5960.9|120
1748453100000|2025-05-28 17:25:00|5965|5962|5963.4|5961.6|5965.1|5963.3|5963.1|5961.3|134
1748453400000|2025-05-28 17:30:00|5963.3|5961.5|5963|5961.2|5963.4|5961.6|5961.8|5960|115
1748453700000|2025-05-28 17:35:00|5963.1|5961.3|5964.8|5963|5965.4|5963.6|5963.1|5961.3|64
1748454000000|2025-05-28 17:40:00|5964.7|5962.9|5962.8|5961|5964.8|5963|5962.7|5960.9|108
1748454300000|2025-05-28 17:45:00|5962.9|5961.1|5962.7|5960.9|5964.2|5962.4|5962.7|5960.9|87
1748454600000|2025-05-28 17:50:00|5962.8|5961|5962.3|5960.5|5962.8|5961|5961.6|5959.8|57
1748454900000|2025-05-28 17:55:00|5962.6|5960.8|5962.8|5959.8|5963.3|5961.1|5962.2|5959.6|82
1748455200000|2025-05-28 18:00:00|5962.7|5959.7|5964.3|5962.5|5964.3|5962.5|5960.6|5958.5|136
1748455500000|2025-05-28 18:05:00|5964.2|5962.4|5964.3|5962.5|5964.6|5962.8|5963.7|5961.9|86
1748455800000|2025-05-28 18:10:00|5964.2|5962.4|5965.1|5963.3|5966.2|5964.4|5964.2|5962.4|93
1748456100000|2025-05-28 18:15:00|5965.2|5963.4|5962.6|5960.8|5965.3|5963.5|5962.3|5960.5|63
1748456400000|2025-05-28 18:20:00|5962.3|5960.5|5961.4|5959.6|5962.8|5961|5961|5959.2|81
1748456700000|2025-05-28 18:25:00|5961.5|5959.7|5960.1|5958.3|5961.5|5959.7|5959.7|5957.9|94
1748457000000|2025-05-28 18:30:00|5960|5958.2|5958.7|5956.9|5960.5|5958.7|5958.5|5956.7|67
1748457300000|2025-05-28 18:35:00|5958.8|5957|5960.7|5958.9|5961.1|5959.3|5958.8|5957|78
1748457600000|2025-05-28 18:40:00|5960.6|5958.8|5960.8|5959|5961.5|5959.7|5960.3|5958.5|72
1748457900000|2025-05-28 18:45:00|5960.9|5959.1|5962.3|5960.5|5962.9|5961.1|5960.2|5958.4|66
1748458200000|2025-05-28 18:50:00|5962.4|5960.6|5962.2|5960.4|5963.5|5961.7|5961.9|5960.1|132
1748458500000|2025-05-28 18:55:00|5962.3|5960.5|5962.9|5959.9|5963.5|5961.5|5960.8|5958.7|137
1748458800000|2025-05-28 19:00:00|5962.4|5959.4|5963.5|5961.7|5964|5962.2|5962.3|5959.4|165
1748459100000|2025-05-28 19:05:00|5963.7|5961.9|5962.5|5960.7|5964|5962.2|5962.4|5960.6|114
1748459400000|2025-05-28 19:10:00|5962.6|5960.8|5962.7|5960.9|5962.7|5960.9|5961.2|5959.4|63
1748459700000|2025-05-28 19:15:00|5962.8|5961|5962.4|5960.6|5963.4|5961.6|5962.4|5960.6|67
1748460000000|2025-05-28 19:20:00|5962.3|5960.5|5962.4|5960.6|5962.8|5961|5962.1|5960.3|75
1748460300000|2025-05-28 19:25:00|5962.3|5960.5|5961|5959.2|5962.3|5960.5|5960.7|5958.9|60
1748460600000|2025-05-28 19:30:00|5961.1|5959.3|5960.5|5958.7|5962|5960.2|5960.4|5958.6|64
1748460900000|2025-05-28 19:35:00|5960.4|5958.6|5960.2|5958.4|5961.2|5959.4|5960.1|5958.3|61
1748461200000|2025-05-28 19:40:00|5960.1|5958.3|5961.7|5959.9|5961.7|5959.9|5960|5957.8|74
1748461500000|2025-05-28 19:45:00|5961.9|5960.1|5960.8|5959|5961.9|5960.1|5960|5958.2|105
1748461800000|2025-05-28 19:50:00|5960.7|5958.9|5959.7|5957.9|5960.7|5958.9|5959|5957.2|126
1748462100000|2025-05-28 19:55:00|5959.5|5957.7|5959.7|5957.9|5960.6|5958.8|5959|5956.7|116
1748462400000|2025-05-28 20:00:00|5959.8|5958|5961|5959.2|5961.1|5959.3|5959.2|5956.9|115
1748462700000|2025-05-28 20:05:00|5961.2|5959.4|5963|5960|5964.1|5961.7|5961.2|5959.4|99
1748463000000|2025-05-28 20:10:00|5962.9|5959.9|5960.7|5958.9|5963|5960|5960.7|5958.3|103
1748463300000|2025-05-28 20:15:00|5960.8|5959|5961.2|5958.2|5961.5|5959.2|5960.1|5957.7|46
1748463600000|2025-05-28 20:20:00|5961.1|5958.1|5963.3|5960.3|5963.3|5960.3|5960.8|5957.8|79
1748463900000|2025-05-28 20:25:00|5963.2|5960.2|5963.9|5962.1|5964|5962.2|5962.5|5960|72
1748464200000|2025-05-28 20:30:00|5964|5962.2|5964.4|5962.6|5964.7|5962.7|5963.2|5961.4|62
1748464500000|2025-05-28 20:35:00|5964.3|5962.5|5967.1|5965.3|5967.4|5965.6|5963.5|5961.7|90
1748464800000|2025-05-28 20:40:00|5967.2|5965.4|5969|5967.2|5969.1|5967.3|5967.2|5964.8|77
1748465100000|2025-05-28 20:45:00|5968.9|5967.1|5967|5964|5969.9|5967.3|5966.9|5963.9|71
1748465400000|2025-05-28 20:50:00|5967.1|5964.1|5968.7|5965.7|5968.8|5965.8|5967.1|5964.1|64
1748465700000|2025-05-28 20:55:00|5969.6|5964.8|5969.8|5965|5970.5|5965.7|5969.2|5964.4|272
1748466000000|2025-05-28 21:00:00|5970|5964.2|5970.2|5964.4|5970.2|5964.4|5970|5964.2|3
1748466300000|2025-05-28 21:05:00|5969.9|5964.1|5970.3|5964.5|5970.3|5964.5|5969.8|5964|5
1748466900000|2025-05-28 21:15:00|5969.3|5963.5|5968.9|5963.1|5969.3|5963.5|5968.9|5963.1|2
1748467200000|2025-05-28 21:20:00|5968.4|5962.6|5968.4|5962.6|5968.4|5962.6|5968.4|5962.6|1
1748467500000|2025-05-28 21:25:00|5968.7|5962.9|5967.9|5962.1|5968.7|5962.9|5967.8|5962|5
1748467800000|2025-05-28 21:30:00|5967.7|5961.9|5967.7|5961.9|5967.7|5961.9|5967.7|5961.9|1
1748468100000|2025-05-28 21:35:00|5967.9|5962.1|5968.2|5962.4|5968.4|5962.6|5967.2|5961.4|7
1748468700000|2025-05-28 21:45:00|5968.5|5962.7|5967.9|5962.1|5968.5|5962.8|5967.9|5962.1|5
1748469600000|2025-05-28 22:00:00|5967.8|5962|5969.3|5963.5|5970.6|5964.8|5967.3|5961.5|34
1748469900000|2025-05-28 22:05:00|5968.4|5964.4|5968.5|5965.5|5968.8|5965.8|5968.2|5964.4|23
1748470200000|2025-05-28 22:10:00|5968.6|5965.6|5968.8|5965.8|5969.2|5966.2|5968.6|5965.6|29
1748470500000|2025-05-28 22:15:00|5968.7|5965.7|5969|5966|5969.1|5966|5968|5965|174
1748470800000|2025-05-28 22:20:00|5969.3|5966.3|5969|5966|5969.5|5966.5|5969|5966|55
1748471100000|2025-05-28 22:25:00|5968.7|5965.7|5968.3|5965.3|5968.9|5965.9|5967.9|5964.9|51
1748471400000|2025-05-28 22:30:00|5968.2|5965.2|5970.6|5967.6|5972.1|5970.3|5968.2|5965.2|83
1748471700000|2025-05-28 22:35:00|5970.5|5967.5|5971.1|5968.1|5971.4|5968.4|5970.5|5967.5|53
1748472000000|2025-05-28 22:40:00|5971|5968|5970.5|5967.5|5971.3|5968.3|5970.3|5967.3|35
1748472300000|2025-05-28 22:45:00|5970.6|5967.6|5972.9|5969.9|5973.5|5970.5|5970.6|5967.6|143
1748472600000|2025-05-28 22:50:00|5973|5970|5971.8|5970|5973|5970.6|5971.4|5968.5|116
1748472900000|2025-05-28 22:55:00|5971.9|5970.1|5975.2|5972.2|5975.4|5972.4|5971.3|5968.4|140
1748473200000|2025-05-28 23:00:00|5975.5|5972.5|5975.6|5973.8|5978.4|5975.4|5973.4|5971.2|210
1748473500000|2025-05-28 23:05:00|5975.8|5974|5973|5971.2|5976.8|5975|5972.3|5970.5|174
1748473800000|2025-05-28 23:10:00|5972.9|5971.1|5970.2|5968.4|5972.9|5971.1|5968.4|5966|237
1748474100000|2025-05-28 23:15:00|5969.6|5967.8|5968.4|5966.6|5970.7|5968.5|5967.2|5965.4|209
1748474400000|2025-05-28 23:20:00|5968.7|5966.9|5966.9|5965.1|5970.3|5967.4|5966.7|5964.7|194
1748474700000|2025-05-28 23:25:00|5967.2|5965.4|5968.6|5966.8|5970.6|5968.3|5966.2|5963.9|118
1748475000000|2025-05-28 23:30:00|5968.7|5966.9|5967.7|5964.7|5969.9|5967.5|5964.3|5961.8|220
1748475300000|2025-05-28 23:35:00|5967.6|5964.6|5956.6|5953.6|5969.5|5966.6|5955.4|5952.4|447
1748475600000|2025-05-28 23:40:00|5956.7|5953.7|5947|5945.2|5957.3|5954.6|5947|5945.2|400
1748475900000|2025-05-28 23:45:00|5947.1|5945.3|5959.5|5956.5|5960.1|5957.1|5947.1|5945.3|380
1748476200000|2025-05-28 23:50:00|5959.4|5956.4|5965.8|5964|5966.4|5964.4|5958.6|5955.6|317
1748476500000|2025-05-28 23:55:00|5965.7|5963.9|5957.6|5954.6|5965.9|5964.1|5956.7|5953.7|381
1748476800000|2025-05-29 00:00:00|5956.2|5954.4|5961.3|5958.3|5961.3|5958.3|5952.9|5950.9|503
1748477100000|2025-05-29 00:05:00|5961.2|5958.2|5960.7|5957.7|5964.2|5961.2|5957.2|5954.2|404
1748477400000|2025-05-29 00:10:00|5960.6|5957.6|5956.3|5954.5|5960.7|5957.7|5955.8|5954|306
1748477700000|2025-05-29 00:15:00|5956.4|5954.6|5951.4|5949.6|5956.4|5954.6|5948.8|5947|419
1748478000000|2025-05-29 00:20:00|5951.2|5949.4|5957.4|5955.6|5959.9|5957.4|5951.1|5949.3|324
1748478300000|2025-05-29 00:25:00|5958|5956.2|5961.6|5959.8|5964.1|5962.3|5958|5956.2|276
1748478600000|2025-05-29 00:30:00|5961.7|5959.9|5960.5|5958.7|5962.6|5960.2|5958.5|5956|270
1748478900000|2025-05-29 00:35:00|5960.4|5958.6|5960.1|5958.3|5961.5|5959.4|5956.1|5954.3|245
1748479200000|2025-05-29 00:40:00|5959.9|5958.1|5955.8|5954|5961|5959.2|5953.9|5952.1|230
1748479500000|2025-05-29 00:45:00|5955.9|5954.1|5954.6|5952.8|5959.1|5957.3|5954.3|5952.2|217
1748479800000|2025-05-29 00:50:00|5954.7|5952.9|5959.8|5958|5960.6|5958.5|5953.8|5952|241
1748480100000|2025-05-29 00:55:00|5960.3|5958.5|5954.8|5953|5960.6|5958.8|5954.2|5952.4|295
1748480400000|2025-05-29 01:00:00|5954.9|5953.1|5948.7|5946.9|5955|5953.1|5947.3|5945.3|322
1748480700000|2025-05-29 01:05:00|5948.8|5947|5950.2|5948.4|5955.7|5953.8|5948.5|5946.4|345
1748481000000|2025-05-29 01:10:00|5950.3|5948.5|5950.8|5947.8|5954.4|5952.6|5949.7|5947.3|255
1748481300000|2025-05-29 01:15:00|5950.2|5947.2|5939.9|5936.9|5950.6|5948.7|5939.7|5936.7|360
1748481600000|2025-05-29 01:20:00|5939.8|5936.8|5944.6|5941.6|5944.8|5941.9|5939|5936.8|289
1748481900000|2025-05-29 01:25:00|5944.5|5941.5|5942.2|5940.4|5944.6|5942.2|5941|5938.4|260
1748482200000|2025-05-29 01:30:00|5942.3|5940.5|5939.9|5938.1|5944.2|5941.7|5937.6|5935.8|239
1748482500000|2025-05-29 01:35:00|5939.5|5937.7|5941.4|5938.4|5941.7|5939|5935.2|5933.4|326
1748482800000|2025-05-29 01:40:00|5941.3|5938.3|5937.5|5935.7|5943|5940.8|5937.2|5935.4|243
1748483100000|2025-05-29 01:45:00|5937.4|5935.6|5932.6|5930.8|5938.2|5936.4|5931.9|5930.1|214
1748483400000|2025-05-29 01:50:00|5932.5|5930.7|5940|5938.2|5942.4|5939.9|5932.2|5930.4|297
1748483700000|2025-05-29 01:55:00|5939.9|5938.1|5941.4|5939.6|5942.1|5939.8|5935.6|5933.8|246
1748484000000|2025-05-29 02:00:00|5940.9|5939.1|5929.2|5927.4|5941.7|5939.9|5929.2|5927.4|297
1748484300000|2025-05-29 02:05:00|5929|5927.2|5930|5927|5931.7|5929.7|5926.1|5924.3|289
1748484600000|2025-05-29 02:10:00|5929.9|5926.9|5931.2|5929.4|5932|5929.4|5928.5|5926.2|197
1748484900000|2025-05-29 02:15:00|5931.3|5929.5|5933.7|5930.7|5933.7|5931.4|5930.2|5928.4|200
1748485200000|2025-05-29 02:20:00|5933.8|5930.8|5933.3|5931.5|5935.9|5933.2|5932|5930.2|218
1748485500000|2025-05-29 02:25:00|5933.1|5931.3|5937.8|5936|5938.1|5936.2|5933.1|5931.2|144
1748485800000|2025-05-29 02:30:00|5937.9|5936.1|5940.8|5939|5941.5|5939.2|5937.4|5935|197
1748486100000|2025-05-29 02:35:00|5940.9|5939.1|5939.5|5937.7|5941|5939.1|5938.1|5936|131
1748486400000|2025-05-29 02:40:00|5939.3|5937.5|5944.1|5942.3|5944.9|5943.1|5938.7|5936.1|279
1748486700000|2025-05-29 02:45:00|5944.2|5942.4|5940.2|5938.4|5944.2|5942.4|5939.8|5938|187
1748487000000|2025-05-29 02:50:00|5940.1|5938.3|5938.1|5936.3|5940.3|5938.5|5936.1|5934.3|204
1748487300000|2025-05-29 02:55:00|5938|5936.2|5934.5|5932.7|5938.4|5936.6|5933.8|5931.5|194
1748487600000|2025-05-29 03:00:00|5934|5932.2|5930.7|5928.9|5935.6|5933.1|5930.5|5928.7|146
1748487900000|2025-05-29 03:05:00|5930.8|5929|5933.1|5931.3|5933.7|5931.9|5929.3|5927.5|199
1748488200000|2025-05-29 03:10:00|5933|5931.2|5933.1|5931.3|5935.8|5933.9|5931.8|5930|162
1748488500000|2025-05-29 03:15:00|5933.2|5931.4|5936.5|5934.7|5937.2|5935.4|5932|5930.2|159
1748488800000|2025-05-29 03:20:00|5936.4|5934.6|5939.8|5938|5940.5|5938|5936.4|5934.6|163
1748489100000|2025-05-29 03:25:00|5939.7|5937.9|5937.9|5936.1|5939.7|5937.9|5937.1|5935.3|136
1748489400000|2025-05-29 03:30:00|5937.8|5936|5939.6|5937.8|5940|5938.2|5937.5|5935.7|90
1748489700000|2025-05-29 03:35:00|5939.5|5937.7|5937.2|5934.2|5940.1|5938.3|5936.5|5933.5|144
1748490000000|2025-05-29 03:40:00|5937.1|5934.1|5938.5|5935.5|5939.8|5937.3|5936.1|5934.1|154
1748490300000|2025-05-29 03:45:00|5938.6|5935.6|5942.1|5940.3|5942.8|5940.4|5936.8|5934.9|232
1748490600000|2025-05-29 03:50:00|5942|5940.2|5940.4|5938.6|5943.8|5941.1|5939.1|5937.3|140
1748490900000|2025-05-29 03:55:00|5940.5|5938.7|5939.8|5938|5940.5|5938.7|5938.6|5936.8|93
1748491200000|2025-05-29 04:00:00|5939.1|5937.3|5937.3|5935.5|5939.2|5937.4|5936.4|5934.6|145
1748491500000|2025-05-29 04:05:00|5937.4|5935.6|5936.1|5934.3|5938.2|5935.8|5935.1|5933.3|116
1748491800000|2025-05-29 04:10:00|5936.2|5934.4|5936.5|5934.7|5937.3|5935.5|5935.1|5933.3|95
1748492100000|2025-05-29 04:15:00|5936.4|5934.6|5939.4|5937.6|5940.1|5938.3|5936|5934.2|86
1748492400000|2025-05-29 04:20:00|5939.3|5937.5|5939.7|5937.9|5940.5|5938.7|5939.3|5937.5|64
1748492700000|2025-05-29 04:25:00|5939.6|5937.8|5939.9|5938.1|5940.4|5938.6|5938.3|5936.5|97
1748493000000|2025-05-29 04:30:00|5939.8|5938|5941.6|5939.8|5942.5|5940.4|5939.8|5938|86
1748493300000|2025-05-29 04:35:00|5941.7|5939.9|5941.8|5940|5943|5941.2|5941.1|5939.3|88
1748493600000|2025-05-29 04:40:00|5942|5940.2|5944.3|5942.5|5944.7|5942.9|5941.9|5940.1|98
1748493900000|2025-05-29 04:45:00|5944.2|5942.4|5943.7|5941.9|5944.8|5943|5943.1|5941.3|92
1748494200000|2025-05-29 04:50:00|5943.8|5942|5942.2|5940.4|5943.8|5942|5941.5|5939|118
1748494500000|2025-05-29 04:55:00|5942.1|5940.3|5943.1|5941.3|5943.8|5942|5941.5|5939.3|104
1748494800000|2025-05-29 05:00:00|5942.9|5941.1|5941.6|5939.8|5943.4|5941.6|5941.6|5939.8|116
1748495100000|2025-05-29 05:05:00|5941.5|5939.7|5941|5939.2|5942.1|5940.3|5938.2|5936.4|78
1748495400000|2025-05-29 05:10:00|5940.8|5939|5939|5937.2|5941.5|5939.7|5938.7|5936.9|95
1748495700000|2025-05-29 05:15:00|5939.3|5937.5|5940|5938.2|5941.1|5938.6|5937.9|5936.1|93
1748496000000|2025-05-29 05:20:00|5940.6|5937.6|5942.8|5941|5943.5|5941.7|5940.3|5937.6|118
1748496300000|2025-05-29 05:25:00|5942.7|5940.9|5941.6|5939.8|5942.8|5941|5941.1|5939.3|102
1748496600000|2025-05-29 05:30:00|5941.5|5939.7|5943.1|5941.3|5943.1|5941.3|5940|5938.2|123
1748496900000|2025-05-29 05:35:00|5943.2|5941.4|5940.6|5938.8|5944.8|5942.6|5940|5938.1|131
1748497200000|2025-05-29 05:40:00|5940.4|5938.6|5939.6|5937.8|5941.5|5939.7|5939.6|5937.8|104
1748497500000|2025-05-29 05:45:00|5939.5|5937.7|5936.8|5935|5941|5939.2|5936.4|5934.6|154
1748497800000|2025-05-29 05:50:00|5936.9|5935.1|5937.5|5935.7|5938.3|5936.5|5934.4|5932.6|132
1748498100000|2025-05-29 05:55:00|5937.6|5935.8|5937.4|5934.4|5938.6|5936.8|5932|5930.1|217
1748498400000|2025-05-29 06:00:00|5937.5|5934.5|5935.2|5933.4|5938.2|5935.8|5933.3|5931.5|246
1748498700000|2025-05-29 06:05:00|5935.1|5933.3|5938.8|5937|5939.4|5937.4|5934.2|5932.4|217
1748499000000|2025-05-29 06:10:00|5938.9|5937.1|5944|5942.2|5944.7|5942.4|5937.6|5935.8|230
1748499300000|2025-05-29 06:15:00|5943.9|5942.1|5946.7|5944.9|5947.4|5945.6|5943.7|5941.4|201
1748499600000|2025-05-29 06:20:00|5946.6|5944.8|5952|5950.2|5952.2|5950.4|5946.4|5944.6|218
1748499900000|2025-05-29 06:25:00|5951.8|5950|5959.1|5957.3|5959.3|5957.5|5951.7|5949.9|263
1748500200000|2025-05-29 06:30:00|5959.2|5957.4|5958|5956.2|5961.5|5959.7|5957|5955.2|212
1748500500000|2025-05-29 06:35:00|5957.9|5956.1|5953.4|5951.6|5958.1|5956.3|5952.5|5950.7|186
1748500800000|2025-05-29 06:40:00|5953.5|5951.7|5953.6|5951.8|5955.1|5953.3|5951.5|5949.7|187
1748501100000|2025-05-29 06:45:00|5953.5|5951.7|5954.4|5952.6|5955.8|5954|5952.3|5950.5|156
1748501400000|2025-05-29 06:50:00|5954.3|5952.5|5953|5951.2|5956.3|5954.5|5952.6|5950.8|181
1748501700000|2025-05-29 06:55:00|5952.9|5951.1|5953.5|5951.7|5953.7|5951.9|5952.2|5950.4|169
1748502000000|2025-05-29 07:00:00|5953.4|5951.6|5958|5956.2|5962|5960.2|5952.9|5951.1|296
1748502300000|2025-05-29 07:05:00|5958.1|5956.3|5959|5957.2|5959|5957.2|5954.9|5953.1|202
1748502600000|2025-05-29 07:10:00|5958.9|5957.1|5964.6|5962.8|5964.8|5963|5958.9|5957.1|239
1748502900000|2025-05-29 07:15:00|5964.5|5962.7|5965.6|5963.8|5965.7|5963.9|5962.3|5960.5|227
1748503200000|2025-05-29 07:20:00|5965.8|5964|5967.1|5965.3|5968|5966.2|5965|5963.2|143
1748503500000|2025-05-29 07:25:00|5967.5|5965.7|5964.7|5962.9|5967.5|5965.7|5964|5962.2|133
1748503800000|2025-05-29 07:30:00|5964.6|5962.8|5963|5961.2|5965.2|5963.4|5962.9|5961.1|160
1748504100000|2025-05-29 07:35:00|5963.1|5961.3|5963.6|5961.8|5964.6|5962.8|5962.2|5960.4|147
1748504400000|2025-05-29 07:40:00|5963.7|5961.9|5965.6|5963.8|5965.6|5963.8|5963|5961.2|139
1748504700000|2025-05-29 07:45:00|5965.5|5963.7|5964.9|5963.1|5965.9|5964.1|5963.8|5962|148
1748505000000|2025-05-29 07:50:00|5965|5963.2|5966.9|5965.1|5967.7|5965.5|5965|5963.2|154
1748505300000|2025-05-29 07:55:00|5966.8|5965|5968|5966.2|5968.2|5966.4|5966.1|5964.3|148
1748505600000|2025-05-29 08:00:00|5967.9|5966.1|5968.8|5967|5970|5968.2|5967.5|5965.7|159
1748505900000|2025-05-29 08:05:00|5968.7|5966.9|5968.3|5966.5|5970.3|5968.5|5967.4|5965.6|134
1748506200000|2025-05-29 08:10:00|5968.4|5966.6|5971.2|5969.4|5971.9|5970.1|5967.5|5965.7|159
1748506500000|2025-05-29 08:15:00|5970.8|5969|5965.3|5963.5|5970.8|5969|5965.2|5963.4|151
1748506800000|2025-05-29 08:20:00|5965.1|5963.3|5964.6|5962.8|5965.7|5963.9|5964|5962.2|135
1748507100000|2025-05-29 08:25:00|5964.1|5962.3|5961.7|5959.9|5964.3|5962.5|5961.1|5959.3|186
1748507400000|2025-05-29 08:30:00|5961.6|5959.8|5961.2|5959.4|5962.3|5960.5|5961.1|5959.3|123
1748507700000|2025-05-29 08:35:00|5961.3|5959.5|5962.6|5960.8|5963.3|5961.5|5961.2|5959.4|114
1748508000000|2025-05-29 08:40:00|5962.7|5960.9|5961.2|5959.4|5962.7|5960.9|5959.2|5957.4|128
1748508300000|2025-05-29 08:45:00|5961.3|5959.5|5962.6|5960.8|5962.6|5960.8|5960.6|5958.8|111
1748508600000|2025-05-29 08:50:00|5962.5|5960.7|5960.4|5958.6|5963.5|5961.7|5959.6|5957.8|97
1748508900000|2025-05-29 08:55:00|5960.5|5958.7|5961.1|5959.3|5962.7|5960.9|5960.2|5958.4|164
1748509200000|2025-05-29 09:00:00|5961|5959.2|5963.4|5961.6|5964.4|5962.4|5960.7|5958.9|117
1748509500000|2025-05-29 09:05:00|5963.5|5961.7|5962.9|5961.1|5964.6|5962.3|5962.5|5960.5|96
1748509800000|2025-05-29 09:10:00|5962.8|5961|5962.5|5960.7|5964|5962.2|5961.7|5959.9|104
1748510100000|2025-05-29 09:15:00|5962.4|5960.6|5964.6|5962.8|5964.6|5962.8|5961.6|5959.8|135
1748510400000|2025-05-29 09:20:00|5964.5|5962.7|5964.4|5962.6|5964.7|5962.9|5963.4|5961.6|93
1748510700000|2025-05-29 09:25:00|5964.5|5962.7|5967.7|5965.9|5967.8|5966|5963.6|5961.8|161
1748511000000|2025-05-29 09:30:00|5967.6|5965.8|5972|5970.2|5972.8|5970.8|5967.4|5965.6|140
1748511300000|2025-05-29 09:35:00|5972.1|5970.3|5972.4|5970.6|5974|5971.5|5971.1|5969.1|130
1748511600000|2025-05-29 09:40:00|5972.5|5970.7|5972.1|5970.3|5973|5971.2|5970.1|5968.1|130
1748511900000|2025-05-29 09:45:00|5972|5970.2|5970.3|5968.5|5972.2|5970.4|5970.3|5968.5|96
1748512200000|2025-05-29 09:50:00|5970.2|5968.4|5968.2|5966.4|5970.2|5968.4|5967.1|5965.3|95
1748512500000|2025-05-29 09:55:00|5968.3|5966.5|5968.6|5966.8|5969.2|5967.4|5967.6|5965.8|129
1748512800000|2025-05-29 10:00:00|5968.4|5966.6|5970.2|5968.4|5971.1|5969.3|5968.2|5966.4|131
1748513100000|2025-05-29 10:05:00|5970.3|5968.5|5970.7|5968.9|5971.1|5969.3|5969.4|5967.6|118
1748513400000|2025-05-29 10:10:00|5970.8|5969|5969.2|5967.4|5971.1|5969.3|5968.4|5966.6|171
1748513700000|2025-05-29 10:15:00|5968.9|5967.1|5968.6|5966.8|5970.5|5968.7|5967.5|5965.7|112
1748514000000|2025-05-29 10:20:00|5968.7|5966.9|5970|5968.2|5971.2|5969.2|5968.4|5966.6|124
1748514300000|2025-05-29 10:25:00|5970.1|5968.3|5974.7|5971.7|5975.8|5973.5|5969.5|5967.7|192
1748514600000|2025-05-29 10:30:00|5975.1|5972.1|5972.2|5970.4|5975.2|5972.9|5972.2|5969.9|136
1748514900000|2025-05-29 10:35:00|5972.3|5970.5|5969.7|5967.9|5972.3|5970.5|5968.6|5966.8|131
1748515200000|2025-05-29 10:40:00|5969.8|5968|5971.3|5969.5|5971.4|5969.6|5968.6|5966.8|128
1748515500000|2025-05-29 10:45:00|5971.6|5969.8|5971.3|5968.3|5972.2|5970.4|5970.1|5968.1|145
1748515800000|2025-05-29 10:50:00|5971.4|5968.4|5970.6|5968.8|5972.1|5969.4|5970.6|5968.2|120
1748516100000|2025-05-29 10:55:00|5970.7|5968.9|5970.4|5968.6|5972.3|5970.5|5969.3|5967.5|107
1748516400000|2025-05-29 11:00:00|5970.5|5968.7|5969.6|5967.8|5971.6|5969.8|5969.6|5967.8|123
1748516700000|2025-05-29 11:05:00|5969.5|5967.7|5967.5|5965.7|5970.4|5968.6|5966.3|5964.5|112
1748517000000|2025-05-29 11:10:00|5967.6|5965.8|5967.7|5965.9|5968.7|5966.4|5966.9|5965.1|103
1748517300000|2025-05-29 11:15:00|5967.8|5966|5963.9|5962.1|5968.3|5966.5|5963.8|5961.7|105
1748517600000|2025-05-29 11:20:00|5964|5962.2|5964.2|5961.2|5965.1|5963.3|5963.5|5961.2|120
1748517900000|2025-05-29 11:25:00|5964.3|5961.3|5965.2|5963.4|5965.7|5963.8|5963.8|5961.3|158
1748518200000|2025-05-29 11:30:00|5965.3|5963.5|5968.6|5966.8|5969|5967.2|5964.8|5963|135
1748518500000|2025-05-29 11:35:00|5968.5|5966.7|5965.6|5963.8|5969.2|5967.4|5965.3|5963.5|134
1748518800000|2025-05-29 11:40:00|5965.7|5963.9|5963.6|5961.8|5966.3|5964.2|5963.4|5961.6|167
1748519100000|2025-05-29 11:45:00|5963.7|5961.9|5963.2|5961.4|5964.1|5962.3|5962.2|5960.4|115
1748519400000|2025-05-29 11:50:00|5963.3|5961.5|5962.2|5960.4|5963.9|5962.1|5961.7|5959.9|142
1748519700000|2025-05-29 11:55:00|5962.3|5960.5|5961.1|5959.3|5962.4|5960.6|5959.2|5957.4|171
1748520000000|2025-05-29 12:00:00|5961.2|5959.4|5966.3|5964.5|5966.7|5964.9|5961.1|5959.3|194
1748520300000|2025-05-29 12:05:00|5966.2|5964.4|5969.6|5967.8|5970.6|5968.8|5966.2|5964.4|293
1748520600000|2025-05-29 12:10:00|5969.5|5967.7|5972.6|5970.8|5972.6|5970.8|5968.4|5966.6|178
1748520900000|2025-05-29 12:15:00|5972.5|5970.7|5974.6|5972.8|5975.5|5973.7|5971.4|5969.6|220
1748521200000|2025-05-29 12:20:00|5974.5|5972.7|5973.2|5971.4|5975.8|5974|5973.2|5971|234
1748521500000|2025-05-29 12:25:00|5973.1|5971.3|5973.6|5969.6|5974.3|5972.4|5972.5|5969.5|147
1748521800000|2025-05-29 12:30:00|5973.4|5969.4|5983.1|5981.3|5983.3|5981.5|5971.5|5968|442
1748522100000|2025-05-29 12:35:00|5982.3|5980.5|5984.3|5982.5|5985.2|5983.4|5979.7|5977.8|355
1748522400000|2025-05-29 12:40:00|5984.5|5982.7|5984.9|5983.1|5985.3|5983.4|5981.7|5979.9|334
1748522700000|2025-05-29 12:45:00|5985|5983.2|5986.2|5984.4|5988.7|5986.9|5984.3|5982.5|319
1748523000000|2025-05-29 12:50:00|5986|5984.2|5985.3|5983.5|5986.2|5984.4|5983.7|5981.9|330
1748523300000|2025-05-29 12:55:00|5985.4|5983.6|5989|5987.2|5990.7|5988.9|5985.4|5983.6|403
1748523600000|2025-05-29 13:00:00|5989.1|5987.3|5987.1|5985.3|5991.6|5989.7|5985.6|5983.8|395
1748523900000|2025-05-29 13:05:00|5987|5985.2|5987|5985.2|5990.3|5988.5|5986.4|5984.6|337
1748524200000|2025-05-29 13:10:00|5987.1|5985.3|5984.9|5983.1|5987.2|5985.4|5984.7|5982.9|278
1748524500000|2025-05-29 13:15:00|5985|5983.2|5986.7|5984.9|5986.7|5984.9|5983.1|5981.3|195
1748524800000|2025-05-29 13:20:00|5986.6|5984.8|5991.1|5989.3|5991.8|5990|5986.5|5984.7|200
1748525100000|2025-05-29 13:25:00|5991.2|5989.4|5992|5990.2|5993.2|5991.4|5990.2|5988.4|201
1748525400000|2025-05-29 13:30:00|5992.1|5990.3|5986.4|5984.6|5992.2|5990.4|5986.4|5984.6|199
1748525700000|2025-05-29 13:35:00|5986.3|5984.5|5981.4|5979.6|5987.2|5985.4|5981.2|5979.4|245
1748526000000|2025-05-29 13:40:00|5981.3|5979.5|5977.8|5976|5982.1|5980.3|5977.7|5975.9|234
1748526300000|2025-05-29 13:45:00|5977.9|5976.1|5974.6|5972.8|5978.6|5976.8|5974.3|5972.5|272
1748526600000|2025-05-29 13:50:00|5974.4|5972.6|5976.1|5974.3|5978|5976.2|5973.9|5972.1|220
1748526900000|2025-05-29 13:55:00|5975.8|5974|5973|5970|5975.8|5974|5969.7|5967.9|266
1748527200000|2025-05-29 14:00:00|5973.3|5970.3|5973.1|5971.3|5977.3|5975|5972.1|5970.3|320
1748527500000|2025-05-29 14:05:00|5973|5971.2|5977.2|5975.4|5978|5976.2|5972.9|5971.1|286
1748527800000|2025-05-29 14:10:00|5977.1|5975.3|5980.2|5978.4|5980.3|5978.5|5975.1|5973.3|259
1748528100000|2025-05-29 14:15:00|5981.2|5978.2|5978.1|5976.3|5982.9|5981|5976.7|5974.9|242
1748528400000|2025-05-29 14:20:00|5978.2|5976.4|5975.3|5973.5|5982.5|5979.5|5974.3|5972.5|302
1748528700000|2025-05-29 14:25:00|5975.2|5973.4|5972|5970.2|5976.3|5974.5|5971.7|5969.9|246
1748529000000|2025-05-29 14:30:00|5971.9|5970.1|5974.3|5972.5|5974.7|5972.9|5971.7|5969.9|230
1748529300000|2025-05-29 14:35:00|5974.8|5973|5970.8|5969|5975.3|5973.5|5970.3|5968.5|194
1748529600000|2025-05-29 14:40:00|5970.6|5968.8|5970.2|5968.4|5970.8|5969|5966.6|5964.8|208
1748529900000|2025-05-29 14:45:00|5970.3|5968.5|5975.7|5973.9|5977.5|5975.7|5970.1|5968.3|292
1748530200000|2025-05-29 14:50:00|5975.6|5973.8|5977.7|5975.9|5978.5|5976.7|5975.5|5973.7|238
1748530500000|2025-05-29 14:55:00|5977.8|5976|5978|5976.2|5978.9|5977.1|5976.7|5974.9|243
1748530800000|2025-05-29 15:00:00|5977.9|5976.1|5980.2|5978.4|5980.8|5979|5977.2|5975.4|285
1748531100000|2025-05-29 15:05:00|5980.3|5978.5|5980.3|5978.5|5980.9|5979.1|5979|5977.2|210
1748531400000|2025-05-29 15:10:00|5980.4|5978.6|5980.2|5978.4|5983|5981.2|5980.2|5978.4|197
1748531700000|2025-05-29 15:15:00|5980.6|5978.8|5980.2|5978.4|5984.4|5982.3|5980.1|5978.3|243
1748532000000|2025-05-29 15:20:00|5980.1|5978.3|5981.5|5979.7|5981.8|5980|5979.3|5977.5|207
1748532300000|2025-05-29 15:25:00|5981.7|5979.9|5981.2|5978.2|5982.2|5980.4|5978.8|5977|244
1748532600000|2025-05-29 15:30:00|5981.4|5978.4|5980|5977|5982.2|5980.4|5977.6|5975.5|284
1748532900000|2025-05-29 15:35:00|5980.1|5977.1|5980.4|5978.6|5982.1|5980.2|5979.4|5977|190
1748533200000|2025-05-29 15:40:00|5980.5|5978.7|5980.8|5979|5981.3|5979.5|5979.1|5977.3|202
1748533500000|2025-05-29 15:45:00|5980.7|5978.9|5979.7|5976.7|5980.8|5979|5978.6|5976.2|163
1748533800000|2025-05-29 15:50:00|5979.6|5976.6|5978.9|5977.1|5981.4|5978.9|5978.7|5976.6|140
1748534100000|2025-05-29 15:55:00|5979|5977.2|5979.2|5977.4|5981.8|5980|5977.5|5975.7|252
1748534400000|2025-05-29 16:00:00|5979.3|5977.5|5980.5|5978.7|5980.5|5978.7|5976.5|5974.7|318
1748534700000|2025-05-29 16:05:00|5980.4|5978.6|5983|5981.2|5983.1|5981.3|5980|5978.2|191
1748535000000|2025-05-29 16:10:00|5982.9|5981.1|5984.4|5982.6|5985.1|5982.9|5982.6|5980.8|130
1748535300000|2025-05-29 16:15:00|5984.3|5982.5|5985.3|5983.5|5985.8|5984|5983.8|5982|162
1748535600000|2025-05-29 16:20:00|5985.2|5983.4|5983.1|5981.3|5985.3|5983.5|5983.1|5981.3|90
1748535900000|2025-05-29 16:25:00|5983.2|5981.4|5982|5980.2|5983.3|5981.5|5980.9|5979.1|98
1748536200000|2025-05-29 16:30:00|5981.9|5980.1|5981.8|5980|5983.7|5981.9|5981.6|5979.8|96
1748536500000|2025-05-29 16:35:00|5982|5980.2|5983.6|5981.8|5983.7|5981.9|5981.7|5979.9|93
1748536800000|2025-05-29 16:40:00|5983.4|5981.6|5985.2|5983.4|5985.5|5983.7|5983.4|5981.6|110
1748537100000|2025-05-29 16:45:00|5984.9|5983.1|5983.7|5981.9|5985.3|5983.5|5983.7|5981.9|82
1748537400000|2025-05-29 16:50:00|5983.6|5981.8|5983.7|5981.9|5983.7|5981.9|5982|5980.2|103
1748537700000|2025-05-29 16:55:00|5983.2|5981.4|5982.5|5980.7|5983.4|5981.6|5982|5980.2|104
1748538000000|2025-05-29 17:00:00|5982.6|5980.8|5980.1|5978.3|5982.7|5980.9|5979.8|5978|144
1748538300000|2025-05-29 17:05:00|5980.2|5978.4|5977.3|5975.5|5981|5979.2|5977.1|5975.3|132
1748538600000|2025-05-29 17:10:00|5977.2|5975.4|5978.2|5976.4|5979.4|5977.6|5976.9|5975.1|62
1748538900000|2025-05-29 17:15:00|5978.3|5976.5|5977.5|5975.7|5979.1|5976.9|5977.3|5975.5|108
1748539200000|2025-05-29 17:20:00|5977.7|5975.9|5978.1|5976.3|5979.1|5977.3|5977.2|5975.4|71
1748539500000|2025-05-29 17:25:00|5978.2|5976.4|5977.1|5975.3|5978.7|5976.9|5976.9|5975.1|85
1748539800000|2025-05-29 17:30:00|5977.2|5975.4|5979.6|5977.8|5979.8|5978|5977.2|5975.4|74
1748540100000|2025-05-29 17:35:00|5979.7|5977.9|5982.8|5981|5982.9|5981.1|5979.7|5977.9|95
1748540400000|2025-05-29 17:40:00|5982.7|5980.9|5986.6|5984.8|5987.6|5985.2|5982.4|5980.6|119
1748540700000|2025-05-29 17:45:00|5986.8|5985|5983.5|5981.7|5987|5985.2|5983.3|5981.5|159
1748541000000|2025-05-29 17:50:00|5983.6|5981.8|5982.7|5980.9|5985.3|5982.8|5982.6|5980.8|131
1748541300000|2025-05-29 17:55:00|5982.6|5980.8|5982.3|5980.5|5983.2|5981.4|5981.5|5979.7|135
1748541600000|2025-05-29 18:00:00|5982.2|5980.4|5984.1|5982.3|5986.1|5983.9|5981.7|5979.9|199
1748541900000|2025-05-29 18:05:00|5984.2|5982.4|5985.7|5983.9|5986.6|5984.8|5984.1|5982.3|85
1748542200000|2025-05-29 18:10:00|5985.8|5984|5986.7|5984.9|5986.7|5984.9|5984.7|5982.9|87
1748542500000|2025-05-29 18:15:00|5986.6|5984.8|5985.5|5983.7|5986.8|5985|5985.2|5983.4|127
1748542800000|2025-05-29 18:20:00|5985.6|5983.8|5983.7|5981.9|5985.6|5983.8|5983.5|5981.7|155
1748543100000|2025-05-29 18:25:00|5983.6|5981.8|5983.4|5981.6|5984.2|5982.4|5983|5981.2|119
1748543400000|2025-05-29 18:30:00|5983.5|5981.7|5984.7|5982.9|5985.5|5983.5|5983.4|5981.6|132
1748543700000|2025-05-29 18:35:00|5984.5|5982.7|5985.4|5983.6|5985.7|5983.9|5984.1|5982.3|83
1748544000000|2025-05-29 18:40:00|5985.3|5983.5|5985.9|5984.1|5986.2|5984.4|5985.2|5983.4|123
1748544300000|2025-05-29 18:45:00|5986|5984.2|5986.1|5984.3|5987.1|5985.3|5985.6|5983.8|102
1748544600000|2025-05-29 18:50:00|5986|5984.2|5985.2|5983.4|5986|5984.2|5985.1|5983.3|92
1748544900000|2025-05-29 18:55:00|5985|5983.2|5985.1|5983.3|5986.1|5984.3|5984.4|5982.1|94
1748545200000|2025-05-29 19:00:00|5985.2|5982.2|5985.2|5983.4|5986.1|5983.6|5984.3|5981.8|108
1748545500000|2025-05-29 19:05:00|5985|5983.2|5984.2|5982.4|5985.1|5983.3|5983.6|5981.8|87
1748545800000|2025-05-29 19:10:00|5984.3|5982.5|5982.8|5981|5984.4|5982.6|5982.7|5980.9|72
1748546100000|2025-05-29 19:15:00|5982.9|5981.1|5980.9|5979.1|5983.1|5981.3|5979.7|5977.9|84
1748546400000|2025-05-29 19:20:00|5981|5979.2|5982.9|5981.1|5983.6|5981.8|5980.6|5978.8|83
1748546700000|2025-05-29 19:25:00|5983|5981.2|5982.5|5980.7|5983.2|5981.4|5982|5980.2|91
1748547000000|2025-05-29 19:30:00|5982.4|5980.6|5981.8|5980|5982.4|5980.6|5981.4|5979.6|42
1748547300000|2025-05-29 19:35:00|5981.9|5980.1|5980.6|5978.8|5982.4|5980.1|5980.3|5978.4|83
1748547600000|2025-05-29 19:40:00|5980.5|5978.7|5979|5977.2|5981.3|5979.2|5978.8|5976.7|105
1748547900000|2025-05-29 19:45:00|5979.1|5977.3|5979.3|5977.5|5980.9|5978.5|5978.8|5976.9|88
1748548200000|2025-05-29 19:50:00|5979.4|5977.6|5979.4|5977.6|5980.6|5978.5|5979|5976.9|142
1748548500000|2025-05-29 19:55:00|5979.6|5977.8|5979.7|5977.9|5980.7|5978.9|5979.1|5977|126
1748548800000|2025-05-29 20:00:00|5979.8|5978|5978.8|5977|5980.6|5978.3|5978.3|5975.8|114
1748549100000|2025-05-29 20:05:00|5978.7|5976.9|5978.3|5976.5|5979.2|5977.1|5978.2|5976|117
1748549400000|2025-05-29 20:10:00|5978.4|5976.6|5978.2|5976.4|5979.5|5977|5976.8|5975|92
1748549700000|2025-05-29 20:15:00|5978.1|5976.3|5977.6|5975.8|5978.5|5976.4|5977.2|5974.8|69
1748550000000|2025-05-29 20:20:00|5977.5|5975.7|5977.9|5974.9|5978.4|5975.8|5976.6|5974.8|47
1748550300000|2025-05-29 20:25:00|5978.1|5975.1|5976.5|5974.7|5978.2|5975.2|5976.4|5974.2|47
1748550600000|2025-05-29 20:30:00|5976.6|5974.8|5976.4|5973.4|5976.7|5974.8|5975|5972.4|60
1748550900000|2025-05-29 20:35:00|5976.2|5973.2|5974.9|5971.9|5976.5|5973.5|5974.4|5971.4|102
1748551200000|2025-05-29 20:40:00|5974.8|5971.8|5970.3|5968.5|5974.8|5971.8|5966.9|5964.9|99
1748551500000|2025-05-29 20:45:00|5970.2|5968.4|5971.4|5968.4|5971.8|5968.8|5969.8|5967.2|38
1748551800000|2025-05-29 20:50:00|5971.5|5968.5|5971.4|5969.6|5972.7|5970.3|5971.3|5968.5|92
1748552100000|2025-05-29 20:55:00|5972.3|5968.7|5970.1|5965.3|5973.2|5968.7|5969.7|5964.9|230
1748552400000|2025-05-29 21:00:00|5969.2|5963.4|5969.2|5963.4|5969.2|5963.4|5969.2|5963.4|1
1748554500000|2025-05-29 21:35:00|5977.9|5972.1|5978.6|5972.8|5978.6|5972.8|5977|5971.2|22
1748554800000|2025-05-29 21:40:00|5978.7|5972.9|5979.6|5973.8|5979.6|5973.8|5978.7|5972.9|26
1748555100000|2025-05-29 21:45:00|5969.7|5963.9|5970|5964.2|5970.7|5964.9|5968.7|5962.9|14
1748555400000|2025-05-29 21:50:00|5969.9|5964.1|5970|5964.2|5970|5964.2|5969.8|5964|4
1748555700000|2025-05-29 21:55:00|5970.1|5964.3|5976.3|5970.5|5977.5|5971.7|5969.4|5963.6|21
1748556000000|2025-05-29 22:00:00|5975.3|5969.5|5972.8|5968|5977.2|5971.4|5972|5966.2|67
1748556300000|2025-05-29 22:05:00|5971.9|5968.9|5976.5|5973.5|5977.9|5974.9|5971.8|5968.8|117
1748556600000|2025-05-29 22:10:00|5976.4|5973.4|5977.4|5974.4|5977.5|5974.5|5976.4|5973.4|15
1748556900000|2025-05-29 22:15:00|5977.5|5974.5|5977.3|5975.5|5977.5|5975.6|5976.8|5974.4|21
1748557200000|2025-05-29 22:20:00|5977.2|5975.4|5979.5|5976.5|5979.5|5977.4|5977.1|5975|27
1748557500000|2025-05-29 22:25:00|5979.6|5976.6|5978.5|5975.5|5979.6|5977.3|5977.4|5974.4|98
1748557800000|2025-05-29 22:30:00|5978.3|5975.3|5977.3|5975.5|5978.4|5975.5|5976.1|5973.8|50
1748558100000|2025-05-29 22:35:00|5977.4|5975.6|5978.7|5975.7|5978.7|5976.6|5977.3|5975.2|31
1748558400000|2025-05-29 22:40:00|5978.3|5975.3|5979.9|5976.9|5979.9|5976.9|5978.3|5975.3|71
1748558700000|2025-05-29 22:45:00|5980|5977|5979.3|5976.3|5980.3|5977.9|5979.2|5976.2|44
1748559000000|2025-05-29 22:50:00|5979.4|5976.4|5978.8|5975.8|5979.4|5976.4|5978.6|5975.6|19
1748559300000|2025-05-29 22:55:00|5978.9|5975.9|5976.3|5973.3|5978.9|5975.9|5975.8|5972.8|55
1748559600000|2025-05-29 23:00:00|5976.4|5973.4|5976.6|5974.8|5978|5975.4|5976.4|5973.4|87
1748559900000|2025-05-29 23:05:00|5976.5|5974.7|5979.5|5976.5|5979.6|5976.6|5976.5|5974|87
1748560200000|2025-05-29 23:10:00|5978.8|5977|5978.4|5975.4|5979|5977.1|5977|5974|97
1748560500000|2025-05-29 23:15:00|5979.2|5976.2|5980|5977|5980.3|5977.3|5979.2|5976.2|51
1748560800000|2025-05-29 23:20:00|5979.9|5976.9|5980.7|5978.9|5981.2|5978.9|5979.3|5976.8|87
1748561100000|2025-05-29 23:25:00|5981.3|5978.3|5980.8|5977.8|5981.4|5979.2|5980.1|5977.2|65
1748561400000|2025-05-29 23:30:00|5980.5|5977.5|5981.3|5979.5|5981.9|5980.1|5980|5977.5|110
1748561700000|2025-05-29 23:35:00|5981.4|5979.6|5980.1|5978.3|5981.4|5979.6|5979.7|5977.9|76
1748562000000|2025-05-29 23:40:00|5980|5978.2|5980.4|5977.4|5980.9|5978.2|5978|5975.9|87
1748562300000|2025-05-29 23:45:00|5980.1|5977.1|5978.3|5976.5|5980.4|5977.9|5978.2|5976.4|87
1748562600000|2025-05-29 23:50:00|5978.2|5976.4|5978.7|5976.9|5979.4|5977.6|5978.1|5976.3|102
1748562900000|2025-05-29 23:55:00|5978.6|5976.8|5977.4|5975.6|5979.2|5977.4|5977.1|5975.3|133
1748563200000|2025-05-30 00:00:00|5977.3|5975.5|5981.7|5979.9|5982.9|5981.1|5976.9|5975.1|205
1748563500000|2025-05-30 00:05:00|5981.6|5979.8|5979.7|5977.9|5982.6|5980.6|5979.3|5976.5|157
1748563800000|2025-05-30 00:10:00|5979.1|5977.3|5978.4|5976.6|5979.9|5977.9|5977.1|5975.1|179
1748564100000|2025-05-30 00:15:00|5978.3|5976.5|5982.6|5979.6|5983|5980.7|5977.6|5975.8|195
1748564400000|2025-05-30 00:20:00|5983.1|5980.1|5983.1|5981.3|5983.9|5981.4|5981.4|5978.7|230
1748564700000|2025-05-30 00:25:00|5983.2|5981.4|5983.9|5982.1|5984.9|5982.9|5982.5|5979.8|196
1748565000000|2025-05-30 00:30:00|5983.8|5982|5978.5|5975.5|5983.9|5982.1|5977.9|5975.5|174
1748565300000|2025-05-30 00:35:00|5977.6|5975.8|5978.4|5976.6|5979.5|5977.3|5976.8|5974.2|215
1748565600000|2025-05-30 00:40:00|5978.5|5976.7|5978.9|5977.1|5979.6|5977.6|5977|5975.2|165
1748565900000|2025-05-30 00:45:00|5979|5977.2|5977.9|5976.1|5980.3|5978.5|5977.3|5975.5|181
1748566200000|2025-05-30 00:50:00|5978|5976.2|5976.4|5973.4|5978.6|5976.2|5974.2|5972.4|252
1748566500000|2025-05-30 00:55:00|5976.5|5973.5|5983.6|5981.8|5985.5|5983.7|5976.5|5973.5|306
1748566800000|2025-05-30 01:00:00|5983.7|5981.9|5980.7|5978.9|5986.9|5985.1|5979.9|5977.5|313
1748567100000|2025-05-30 01:05:00|5980.6|5978.8|5983.4|5980.4|5987.3|5985|5980.3|5978|405
1748567400000|2025-05-30 01:10:00|5983.5|5980.5|5980.4|5978.6|5984.2|5981.6|5979.2|5977.4|245
1748567700000|2025-05-30 01:15:00|5980.2|5978.4|5986.5|5984.7|5987.3|5985.2|5980.2|5978.2|266
1748568000000|2025-05-30 01:20:00|5986.4|5984.6|5987.5|5985.7|5991|5988.8|5986|5983.5|312
1748568300000|2025-05-30 01:25:00|5987.6|5985.8|5982.9|5979.9|5988.5|5985.9|5982.5|5979.9|201
1748568600000|2025-05-30 01:30:00|5982.7|5979.7|5974.1|5972.3|5982.9|5979.9|5973.8|5971.3|363
1748568900000|2025-05-30 01:35:00|5973.8|5972|5973.4|5970.4|5976.8|5974.4|5971.1|5968.1|305
1748569200000|2025-05-30 01:40:00|5973.5|5970.5|5972.2|5970.4|5974.8|5972.6|5971.2|5968.8|267
1748569500000|2025-05-30 01:45:00|5972.1|5970.3|5968.9|5965.9|5972.8|5970.7|5968.2|5965.8|238
1748569800000|2025-05-30 01:50:00|5968.8|5965.8|5968.4|5965.4|5971.6|5969.2|5966.8|5964|242
1748570100000|2025-05-30 01:55:00|5968.6|5965.6|5965.6|5963.8|5968.7|5966.9|5964.5|5962.7|235
1748570400000|2025-05-30 02:00:00|5965.5|5963.7|5965.8|5964|5968.8|5966.6|5965.4|5963.6|235
1748570700000|2025-05-30 02:05:00|5966|5964.2|5967.6|5965.8|5967.8|5965.8|5964.3|5962.5|190
1748571000000|2025-05-30 02:10:00|5967.5|5965.7|5965.5|5963.7|5967.9|5966.1|5964.9|5962.8|216
1748571300000|2025-05-30 02:15:00|5965.4|5963.6|5965.2|5963.4|5966.6|5964.8|5964.5|5961.9|196
1748571600000|2025-05-30 02:20:00|5965.3|5963.5|5966.9|5965.1|5968.7|5965.7|5965.3|5962.8|139
1748571900000|2025-05-30 02:25:00|5966.7|5964.9|5967.5|5965.7|5969.2|5966.6|5966.1|5963.7|182
1748572200000|2025-05-30 02:30:00|5967.4|5965.6|5965|5963.2|5967.4|5965.6|5964.7|5962.9|145
1748572500000|2025-05-30 02:35:00|5965.1|5963.3|5962.6|5960.8|5965.5|5963.7|5962.4|5960.6|158
1748572800000|2025-05-30 02:40:00|5962.4|5960.6|5963.8|5962|5965.2|5962.7|5962.4|5960.6|191
1748573100000|2025-05-30 02:45:00|5963.9|5962.1|5961.7|5959.9|5963.9|5962.1|5961.6|5959.8|113
1748573400000|2025-05-30 02:50:00|5961.6|5959.8|5963.3|5961.5|5963.7|5961.9|5961|5959.2|125
1748573700000|2025-05-30 02:55:00|5963.2|5961.4|5964|5962.2|5964.7|5962.9|5962.1|5960.3|146
1748574000000|2025-05-30 03:00:00|5964.1|5962.3|5967.1|5965.3|5968.1|5965.8|5964.1|5962.3|148
1748574300000|2025-05-30 03:05:00|5967|5965.2|5967.5|5965.7|5967.5|5965.7|5965.1|5963|119
1748574600000|2025-05-30 03:10:00|5967.4|5965.6|5967.2|5965.4|5968.8|5966.8|5967|5965|131
1748574900000|2025-05-30 03:15:00|5967.3|5965.5|5967.1|5965.3|5968.3|5966.3|5966.9|5964.8|117
1748575200000|2025-05-30 03:20:00|5967|5965.2|5966.5|5964.7|5967.1|5965.3|5964.4|5962.6|138
1748575500000|2025-05-30 03:25:00|5966.7|5964.9|5965.6|5963.8|5967|5965.2|5965.4|5963.6|95
1748575800000|2025-05-30 03:30:00|5965.5|5963.7|5966.5|5964.7|5967|5965.2|5964.4|5962.6|101
1748576100000|2025-05-30 03:35:00|5966.4|5964.6|5966.8|5965|5967.7|5965.9|5965.7|5963.9|101
1748576400000|2025-05-30 03:40:00|5966.9|5965.1|5964.4|5962.6|5966.9|5965.1|5964.2|5962.2|112
1748576700000|2025-05-30 03:45:00|5964.3|5962.5|5965.2|5963.4|5966.1|5964.1|5963|5961|141
1748577000000|2025-05-30 03:50:00|5965.3|5963.5|5965.2|5963.4|5966.1|5964.3|5964.2|5962.4|124
1748577300000|2025-05-30 03:55:00|5965.3|5963.5|5966|5964.2|5966.2|5964.4|5964.1|5962.3|109
1748577600000|2025-05-30 04:00:00|5966.1|5964.3|5967.2|5964.2|5968.6|5966.8|5966.1|5963.5|146
1748577900000|2025-05-30 04:05:00|5967.1|5964.1|5967|5964|5967.9|5964.9|5966.6|5963.6|124
1748578200000|2025-05-30 04:10:00|5967.1|5964.1|5967.9|5964.9|5968.3|5965.7|5966.5|5963.9|86
1748578500000|2025-05-30 04:15:00|5967.8|5964.8|5966.6|5964.8|5968.6|5966.3|5966.6|5964.7|100
1748578800000|2025-05-30 04:20:00|5966.7|5964.9|5970.2|5968.4|5970.8|5968.4|5966.7|5964.9|121
1748579100000|2025-05-30 04:25:00|5970.1|5968.3|5970.5|5968.7|5971.6|5969.8|5969.6|5967.2|102
1748579400000|2025-05-30 04:30:00|5970.4|5968.6|5969.7|5967.9|5970.7|5968.9|5969|5967.2|76
1748579700000|2025-05-30 04:35:00|5969.8|5968|5971|5969.2|5971.8|5969.5|5969.1|5967|116
1748580000000|2025-05-30 04:40:00|5970.8|5969|5971.1|5969.3|5971.8|5970|5970|5968|102
1748580300000|2025-05-30 04:45:00|5971.2|5969.4|5972.1|5970.3|5972.7|5970.3|5970.9|5968.5|134
1748580600000|2025-05-30 04:50:00|5972|5970.2|5970.4|5968.6|5972.9|5970.8|5969.8|5968|103
1748580900000|2025-05-30 04:55:00|5970.3|5968.5|5971.4|5969.6|5971.8|5969.8|5970.3|5968.3|101
1748581200000|2025-05-30 05:00:00|5971.3|5969.5|5972.1|5970.3|5972.6|5970.3|5969.9|5968.1|124
1748581500000|2025-05-30 05:05:00|5972.2|5970.4|5971.6|5969.8|5972.2|5970.4|5969.7|5967.7|154
1748581800000|2025-05-30 05:10:00|5972.2|5969.2|5971.1|5969.3|5973.4|5970.7|5971.1|5969.2|77
1748582100000|2025-05-30 05:15:00|5971.2|5969.4|5972|5970.2|5973.2|5970.8|5971|5969.2|144
1748582400000|2025-05-30 05:20:00|5972.1|5970.3|5973.9|5970.9|5974.6|5972.2|5972.1|5969.8|102
1748582700000|2025-05-30 05:25:00|5973.8|5970.8|5975|5973.2|5975.5|5973.7|5972.8|5970.8|91
1748583000000|2025-05-30 05:30:00|5975.1|5973.3|5976.4|5974.6|5976.6|5974.8|5974.6|5972.8|115
1748583300000|2025-05-30 05:35:00|5976.5|5974.7|5979.4|5977.6|5979.7|5977.9|5975.2|5973.4|138
1748583600000|2025-05-30 05:40:00|5979.3|5977.5|5981.7|5979.9|5982.1|5980.3|5979|5977.2|177
1748583900000|2025-05-30 05:45:00|5981.8|5980|5980.5|5978.7|5982.3|5980.5|5979.7|5977.2|167
1748584200000|2025-05-30 05:50:00|5980.6|5978.8|5980.5|5978.7|5981.7|5979.9|5980.1|5977.7|177
1748584500000|2025-05-30 05:55:00|5980.4|5978.6|5979.8|5978|5982.2|5980.2|5979.2|5977.3|165
1748584800000|2025-05-30 06:00:00|5979.9|5978.1|5975.9|5974.1|5980.4|5978.2|5974.6|5972.8|195
1748585100000|2025-05-30 06:05:00|5975.8|5974|5974.7|5972.9|5977.7|5975.9|5973.4|5971.6|196
1748585400000|2025-05-30 06:10:00|5974.8|5973|5971.6|5969.8|5974.8|5973|5971|5969.2|195
1748585700000|2025-05-30 06:15:00|5971.5|5969.7|5970.9|5969.1|5972.9|5971.1|5969.6|5967.8|168
1748586000000|2025-05-30 06:20:00|5971|5969.2|5974.2|5972.4|5974.2|5972.4|5970.9|5969.1|175
1748586300000|2025-05-30 06:25:00|5974.3|5972.5|5971.9|5970.1|5975.2|5973.4|5971.9|5970.1|128
1748586600000|2025-05-30 06:30:00|5972|5970.2|5970.4|5968.6|5973.5|5971.7|5970.4|5968.6|141
1748586900000|2025-05-30 06:35:00|5969.9|5968.1|5972.5|5970.7|5973|5971.2|5969.5|5967.7|103
1748587200000|2025-05-30 06:40:00|5972.6|5970.8|5972.7|5970.9|5974.2|5972.4|5971|5969.2|167
1748587500000|2025-05-30 06:45:00|5972.6|5970.8|5973.6|5971.8|5973.9|5971.9|5972.2|5970.4|168
1748587800000|2025-05-30 06:50:00|5973.5|5971.7|5972.6|5970.8|5974|5972.2|5972.3|5970.5|167
1748588100000|2025-05-30 06:55:00|5972.9|5971.1|5968.5|5966.7|5972.9|5971.1|5968.4|5966.6|153
1748588400000|2025-05-30 07:00:00|5968.4|5966.6|5962.4|5960.6|5968.5|5966.7|5961.8|5960|279
1748588700000|2025-05-30 07:05:00|5962.7|5960.9|5957.1|5955.3|5964.1|5962.3|5956.6|5954.8|257
1748589000000|2025-05-30 07:10:00|5957.3|5955.5|5956.4|5954.6|5957.7|5955.9|5953.4|5951.6|236
1748589300000|2025-05-30 07:15:00|5956.5|5954.7|5955|5953.2|5957.3|5955.5|5953.4|5951.6|201
1748589600000|2025-05-30 07:20:00|5954.9|5953.1|5957.9|5956.1|5957.9|5956.1|5952.7|5950.9|227
1748589900000|2025-05-30 07:25:00|5957.6|5955.8|5959.2|5957.4|5959.5|5957.7|5956.3|5954.5|192
1748590200000|2025-05-30 07:30:00|5959.5|5957.7|5961|5959.2|5961.9|5960.1|5959.4|5957.6|172
1748590500000|2025-05-30 07:35:00|5960.9|5959.1|5959.7|5957.9|5961|5959.2|5957.6|5955.8|203
1748590800000|2025-05-30 07:40:00|5959.6|5957.8|5960.9|5959.1|5962.1|5960.3|5959|5957.2|209
1748591100000|2025-05-30 07:45:00|5960.5|5958.7|5962.4|5960.6|5962.9|5961.1|5959.3|5957.5|175
1748591400000|2025-05-30 07:50:00|5962.3|5960.5|5959.9|5958.1|5962.8|5961|5959.7|5957.9|197
1748591700000|2025-05-30 07:55:00|5960.5|5958.7|5959.1|5957.3|5960.9|5959.1|5957.2|5955.4|193
1748592000000|2025-05-30 08:00:00|5959.2|5957.4|5960.9|5959.1|5962.3|5960.5|5958.6|5956.8|278
1748592300000|2025-05-30 08:05:00|5960.8|5959|5957.1|5955.3|5961.6|5959.8|5956.9|5955.1|193
1748592600000|2025-05-30 08:10:00|5957.2|5955.4|5954.6|5952.8|5957.6|5955.8|5954.1|5952.3|189
1748592900000|2025-05-30 08:15:00|5954.5|5952.7|5958.5|5956.7|5958.7|5956.9|5952.5|5950.7|190
1748593200000|2025-05-30 08:20:00|5958.3|5956.5|5958.9|5957.1|5959.1|5957.2|5956.9|5955.1|168
1748593500000|2025-05-30 08:25:00|5958.8|5957|5959.5|5957.7|5960|5958.2|5958.4|5956|157
1748593800000|2025-05-30 08:30:00|5959.7|5957.9|5959.1|5957.3|5961.4|5959.6|5958.9|5957.1|181
1748594100000|2025-05-30 08:35:00|5959.2|5957.4|5959.5|5957.7|5959.8|5958|5957.9|5956.1|120
1748594400000|2025-05-30 08:40:00|5959.4|5957.6|5960.3|5958.5|5960.3|5958.5|5958.4|5956.6|127
1748594700000|2025-05-30 08:45:00|5960.2|5958.4|5957|5955.2|5960.2|5958.4|5955.5|5953.7|120
1748595000000|2025-05-30 08:50:00|5956.9|5955.1|5954.9|5953.1|5956.9|5955.1|5953.8|5952|145
1748595300000|2025-05-30 08:55:00|5954.8|5953|5952.1|5950.3|5954.8|5953|5951.9|5950.1|177
1748595600000|2025-05-30 09:00:00|5951.6|5949.8|5952.2|5950.4|5955|5953.2|5951.4|5949.6|191
1748595900000|2025-05-30 09:05:00|5952.3|5950.5|5952.8|5951|5953|5951.2|5951.1|5949.3|172
1748596200000|2025-05-30 09:10:00|5952.7|5950.9|5951.3|5949.5|5953.5|5951.7|5951.3|5949.5|126
1748596500000|2025-05-30 09:15:00|5951.4|5949.6|5949|5947.2|5951.6|5949.8|5948.2|5946.4|138
1748596800000|2025-05-30 09:20:00|5948.9|5947.1|5951.3|5949.5|5951.5|5949.7|5948.9|5947.1|117
1748597100000|2025-05-30 09:25:00|5951.4|5949.6|5953.2|5951.4|5954.4|5952.6|5951.3|5949.5|151
1748597400000|2025-05-30 09:30:00|5953.1|5951.3|5949.8|5948|5953.1|5951.3|5948.4|5946.6|177
1748597700000|2025-05-30 09:35:00|5949.9|5948.1|5952|5950.2|5952.4|5950.6|5949.2|5947.4|118
1748598000000|2025-05-30 09:40:00|5952.1|5950.3|5954.9|5953.1|5955.4|5953.6|5951.8|5950|145
1748598300000|2025-05-30 09:45:00|5954.8|5953|5958.3|5956.5|5958.3|5956.5|5954.5|5952.7|133
1748598600000|2025-05-30 09:50:00|5958.4|5956.6|5956.6|5954.8|5958.4|5956.6|5955.6|5953.8|137
1748598900000|2025-05-30 09:55:00|5956.4|5954.6|5955.9|5954.1|5956.5|5954.7|5954.9|5953.1|118
1748599200000|2025-05-30 10:00:00|5955.8|5954|5958|5956.2|5958|5956.2|5955.2|5953.4|217
1748599500000|2025-05-30 10:05:00|5958.2|5956.4|5956.9|5955.1|5958.5|5956.7|5956.5|5954.7|100
1748599800000|2025-05-30 10:10:00|5956.8|5955|5961.2|5959.4|5961.4|5959.6|5956.5|5954.7|152
1748600100000|2025-05-30 10:15:00|5961.3|5959.5|5961.1|5959.3|5962|5960.2|5959.3|5957.5|132
1748600400000|2025-05-30 10:20:00|5961.8|5958.8|5962.3|5960.5|5963.3|5960.8|5960.6|5958.7|92
1748600700000|2025-05-30 10:25:00|5962.2|5960.4|5960.7|5958.9|5962.2|5960.4|5958.7|5956.9|160
1748601000000|2025-05-30 10:30:00|5960.8|5959|5960.8|5959|5962.5|5960.7|5960.5|5958.7|123
1748601300000|2025-05-30 10:35:00|5960.9|5959.1|5960.9|5959.1|5962.3|5960.5|5959.5|5957.7|106
1748601600000|2025-05-30 10:40:00|5961|5959.2|5959.8|5958|5961.5|5959.7|5959.5|5957.7|108
1748601900000|2025-05-30 10:45:00|5959.9|5958.1|5958.2|5956.4|5960.1|5958.3|5958.1|5956.3|96
1748602200000|2025-05-30 10:50:00|5958.1|5956.3|5960.3|5958.5|5960.3|5958.5|5957|5955.2|114
1748602500000|2025-05-30 10:55:00|5960.1|5958.3|5956.9|5955.1|5960.2|5958.4|5956.1|5954.3|165
1748602800000|2025-05-30 11:00:00|5956.8|5955|5959.4|5957.6|5960.6|5958.1|5955.9|5954.1|182
1748603100000|2025-05-30 11:05:00|5959.3|5957.5|5958.4|5956.6|5960|5958.2|5958.3|5956.5|131
1748603400000|2025-05-30 11:10:00|5958.5|5956.7|5958.2|5956.4|5959.3|5957.5|5957.5|5955.3|152
1748603700000|2025-05-30 11:15:00|5958.3|5956.5|5958.3|5956.5|5959.6|5957.8|5958|5956.2|112
1748604000000|2025-05-30 11:20:00|5958.4|5956.6|5956.9|5955.1|5959.1|5957.3|5956.4|5954.6|105
1748604300000|2025-05-30 11:25:00|5956.8|5955|5956.5|5954.7|5956.9|5955.1|5955.4|5953.6|151
1748604600000|2025-05-30 11:30:00|5956.6|5954.8|5956.2|5954.4|5958.4|5956.6|5956|5954.2|105
1748604900000|2025-05-30 11:35:00|5956.1|5954.3|5955.5|5953.7|5957.4|5955.6|5955.2|5953.4|113
1748605200000|2025-05-30 11:40:00|5955.4|5953.6|5956.2|5954.4|5957.5|5955.7|5955.3|5953.5|115
1748605500000|2025-05-30 11:45:00|5956|5954.2|5955.4|5953.6|5956.5|5954.7|5955.4|5953.6|85
1748605800000|2025-05-30 11:50:00|5955.3|5953.5|5955.8|5954|5955.9|5954.1|5954.3|5952.5|121
1748606100000|2025-05-30 11:55:00|5955.5|5953.7|5958.3|5956.5|5959.2|5957.4|5955.4|5953.6|148
1748606400000|2025-05-30 12:00:00|5958.4|5956.6|5958.7|5956.9|5959.7|5957.9|5958.3|5956.5|140
1748606700000|2025-05-30 12:05:00|5958.8|5957|5963.8|5960.8|5964.2|5962.4|5958.5|5956.7|314
1748607000000|2025-05-30 12:10:00|5963.9|5960.9|5963.3|5961.5|5965.2|5962.2|5957.2|5954.8|580
1748607300000|2025-05-30 12:15:00|5963.4|5961.6|5957.9|5956.1|5963.7|5961.6|5956|5953.4|426
1748607600000|2025-05-30 12:20:00|5958.1|5956.3|5961.6|5959.8|5962.4|5960.6|5957.9|5956.1|318
1748607900000|2025-05-30 12:25:00|5961.5|5959.7|5964.5|5960.5|5965.7|5963.1|5961.5|5959.7|257
1748608200000|2025-05-30 12:30:00|5964.4|5960.6|5961.8|5960|5966.6|5964.8|5961.1|5959|337
1748608500000|2025-05-30 12:35:00|5962|5960.2|5967.5|5965.7|5967.6|5965.8|5962|5960.2|319
1748608800000|2025-05-30 12:40:00|5967.3|5965.5|5969.2|5967.4|5969.6|5967.8|5966.6|5964.7|319
1748609100000|2025-05-30 12:45:00|5969.3|5967.5|5964.6|5962.8|5969.7|5967.9|5964.5|5962.7|267
1748609400000|2025-05-30 12:50:00|5964.7|5962.9|5962.2|5960.4|5965.4|5963.6|5962.2|5960.4|280
1748609700000|2025-05-30 12:55:00|5962.1|5960.3|5961.2|5959.4|5964.3|5962.5|5960.9|5959.1|280
1748610000000|2025-05-30 13:00:00|5961.1|5959.3|5960.3|5958.5|5962.4|5960.6|5960.1|5958.3|218
1748610300000|2025-05-30 13:05:00|5960.2|5958.4|5960.2|5958.4|5962.3|5960.5|5958.9|5957.1|197
1748610600000|2025-05-30 13:10:00|5960.3|5958.5|5959.9|5958.1|5961.2|5959.4|5959.3|5957.5|184
1748610900000|2025-05-30 13:15:00|5959.6|5957.8|5957.4|5955.6|5960.5|5958.7|5955.4|5953.6|238
1748611200000|2025-05-30 13:20:00|5957.3|5955.5|5954.1|5952.3|5959|5957.2|5953.4|5951.6|202
1748611500000|2025-05-30 13:25:00|5954.2|5952.4|5953.1|5951.3|5954.9|5953.1|5952.8|5950.7|235
1748611800000|2025-05-30 13:30:00|5953.2|5951.4|5953.6|5951.8|5953.7|5951.9|5951|5949.2|274
1748612100000|2025-05-30 13:35:00|5953.9|5952.1|5958|5956.2|5958.3|5956.5|5952.9|5951.1|261
1748612400000|2025-05-30 13:40:00|5957.9|5956.1|5954.4|5952.6|5958.5|5956.7|5953.2|5951.3|173
1748612700000|2025-05-30 13:45:00|5954.5|5952.7|5951.7|5949.9|5956.1|5954.1|5948.9|5947.1|378
1748613000000|2025-05-30 13:50:00|5951.6|5949.8|5955.6|5953.8|5955.7|5953.9|5951.3|5949.5|291
1748613300000|2025-05-30 13:55:00|5955.7|5953.9|5953.3|5949.8|5956.3|5954.5|5952.2|5949.6|242
1748613600000|2025-05-30 14:00:00|5953.6|5950.2|5952.3|5950.5|5953.6|5951.8|5949.1|5947.3|307
1748613900000|2025-05-30 14:05:00|5952.2|5950.4|5959.2|5957.4|5959.6|5957.8|5952.2|5950.4|279
1748614200000|2025-05-30 14:10:00|5959.1|5957.3|5958.7|5956.9|5961.4|5959.6|5958.5|5956.2|255
1748614500000|2025-05-30 14:15:00|5958.6|5956.8|5958.8|5957|5959.9|5958.1|5957.5|5955.7|237
1748614800000|2025-05-30 14:20:00|5959.1|5957.3|5964.6|5962.8|5965.3|5963.5|5959.1|5957.3|228
1748615100000|2025-05-30 14:25:00|5964.7|5962.9|5964.1|5962.3|5966.6|5964.8|5963.8|5962|243
1748615400000|2025-05-30 14:30:00|5964|5962.2|5964.4|5962.6|5967.5|5965.7|5963.6|5961.8|308
1748615700000|2025-05-30 14:35:00|5964.5|5962.7|5961.9|5960.1|5967.9|5966.1|5961.2|5959.4|349
1748616000000|2025-05-30 14:40:00|5961.8|5960|5961.2|5959.4|5961.8|5960|5957.1|5955.3|325
1748616300000|2025-05-30 14:45:00|5961.4|5959.6|5963.3|5961.5|5965.2|5963.4|5960.2|5958.4|359
1748616600000|2025-05-30 14:50:00|5963.2|5961.4|5968.4|5966.6|5969.6|5967.8|5961.7|5959.9|502
1748616900000|2025-05-30 14:55:00|5968.1|5966.3|5971.4|5969.6|5972.9|5971.1|5966.1|5964.3|475
1748617200000|2025-05-30 15:00:00|5971.1|5969.3|5971.5|5969.7|5972.8|5971|5968.2|5966.4|500
1748617500000|2025-05-30 15:05:00|5971.6|5969.8|5971.6|5969.8|5973.9|5972.1|5971|5969.2|330
1748617800000|2025-05-30 15:10:00|5971.7|5969.9|5970.3|5968.5|5972.9|5971.1|5970|5968.2|280
1748618100000|2025-05-30 15:15:00|5970.2|5968.4|5967.7|5965.9|5972|5969.9|5967.5|5965.1|327
1748618400000|2025-05-30 15:20:00|5967.6|5965.8|5967.2|5965.4|5969.3|5967.2|5966.7|5964.3|249
1748618700000|2025-05-30 15:25:00|5967.8|5964.8|5969.6|5966.6|5971.6|5969.1|5967.8|5964.8|221
1748619000000|2025-05-30 15:30:00|5969.5|5966.5|5968.9|5967.1|5970.7|5968.7|5966.6|5964.3|273
1748619300000|2025-05-30 15:35:00|5968.8|5967|5970.3|5968.5|5970.9|5969.1|5968.2|5966.4|224
1748619600000|2025-05-30 15:40:00|5970.2|5968.4|5972|5970.2|5973.5|5971.3|5969.4|5967.6|227
1748619900000|2025-05-30 15:45:00|5972.1|5970.3|5974.2|5972.4|5974.5|5972.7|5971.3|5969.5|191
1748620200000|2025-05-30 15:50:00|5974.3|5972.5|5972|5970.2|5975|5973.2|5971.3|5969.5|183
1748620500000|2025-05-30 15:55:00|5971.6|5969.8|5971.3|5969.5|5971.9|5970.1|5970|5968.2|192
1748620800000|2025-05-30 16:00:00|5971.4|5969.6|5971|5969.2|5972.2|5970.4|5970|5968.2|197
1748621100000|2025-05-30 16:05:00|5970.9|5969.1|5973.4|5971.6|5973.9|5972.1|5970.6|5968.8|159
1748621400000|2025-05-30 16:10:00|5973.5|5971.7|5974.5|5972.7|5975.5|5973.7|5973.3|5971.5|162
1748621700000|2025-05-30 16:15:00|5974.4|5972.6|5970.3|5968.5|5975.2|5973.4|5970.1|5968.3|154
1748622000000|2025-05-30 16:20:00|5970.4|5968.6|5968.8|5967|5970.9|5969.1|5968.1|5966.3|170
1748622300000|2025-05-30 16:25:00|5968.7|5966.9|5967.4|5965.6|5969.4|5967.6|5966.1|5964.3|207
1748622600000|2025-05-30 16:30:00|5967.5|5965.7|5964.9|5963.1|5967.5|5965.7|5964|5962.2|255
1748622900000|2025-05-30 16:35:00|5964.7|5962.9|5965.7|5963.9|5966.4|5964.1|5963.6|5961|242
1748623200000|2025-05-30 16:40:00|5965.8|5964|5963.2|5961.4|5967|5965.2|5962.7|5960.9|217
1748623500000|2025-05-30 16:45:00|5963.1|5961.3|5962.6|5960.8|5964.1|5961.7|5962|5960.2|179
1748623800000|2025-05-30 16:50:00|5962.7|5960.9|5962.3|5960.5|5963.3|5961.4|5962.1|5960.2|212
1748624100000|2025-05-30 16:55:00|5962.2|5960.4|5963.2|5961.4|5963.2|5961.4|5960.4|5958.6|190
1748624400000|2025-05-30 17:00:00|5963.3|5961.5|5966.3|5964.5|5966.8|5965|5963.2|5961.4|202
1748624700000|2025-05-30 17:05:00|5966.2|5964.4|5969.5|5967.7|5969.7|5967.9|5966.1|5964.3|192
1748625000000|2025-05-30 17:10:00|5969.8|5968|5971.3|5969.5|5971.5|5969.7|5969.2|5967.4|204
1748625300000|2025-05-30 17:15:00|5971.4|5969.6|5973.9|5972.1|5974.5|5972.7|5970.9|5969.1|153
1748625600000|2025-05-30 17:20:00|5973.8|5972|5973.9|5972.1|5974.5|5972.7|5973.2|5971.4|145
1748625900000|2025-05-30 17:25:00|5974|5972.2|5974.4|5972.6|5974.4|5972.6|5972.8|5971|135
1748626200000|2025-05-30 17:30:00|5974.3|5972.5|5976.2|5974.4|5977.6|5975.8|5974.3|5972.5|140
1748626500000|2025-05-30 17:35:00|5976.3|5974.5|5977|5975.2|5977.7|5975.9|5976.2|5974.4|118
1748626800000|2025-05-30 17:40:00|5976.9|5975.1|5975.7|5973.9|5977.1|5975.3|5975.7|5973.9|141
1748627100000|2025-05-30 17:45:00|5975.8|5974|5974.2|5972.4|5976|5974.2|5974|5972.2|154
1748627400000|2025-05-30 17:50:00|5974.3|5972.5|5974.5|5972.7|5975.5|5973.7|5973.2|5971.4|104
1748627700000|2025-05-30 17:55:00|5974.4|5972.6|5972.4|5970.6|5974.9|5973.1|5972.2|5970.4|144
1748628000000|2025-05-30 18:00:00|5972.5|5970.7|5971.8|5970|5974.7|5972.9|5971.6|5969.8|126
1748628300000|2025-05-30 18:05:00|5972|5970.2|5976.1|5974.3|5976.5|5974.7|5971.7|5969.9|144
1748628600000|2025-05-30 18:10:00|5975.8|5974|5976.2|5974.4|5977.6|5975.8|5975.8|5974|113
1748628900000|2025-05-30 18:15:00|5976.3|5974.5|5976.5|5974.7|5976.9|5975.1|5974.8|5973|151
1748629200000|2025-05-30 18:20:00|5976.3|5974.5|5977|5975.2|5977.8|5976|5975.6|5973.8|116
1748629500000|2025-05-30 18:25:00|5976.7|5974.9|5977.3|5975.5|5977.9|5976.1|5976.3|5974.5|147
1748629800000|2025-05-30 18:30:00|5977.2|5975.4|5974.9|5973.1|5977.4|5975.6|5974.8|5972.5|170
1748630100000|2025-05-30 18:35:00|5975|5973.2|5974.7|5972.9|5976.2|5974|5974|5972.2|136
1748630400000|2025-05-30 18:40:00|5975|5973.2|5974|5972.2|5975.4|5973.2|5973.3|5971|180
1748630700000|2025-05-30 18:45:00|5974.9|5971.9|5975.8|5972.8|5975.9|5973.6|5974.4|5971.8|122
1748631000000|2025-05-30 18:50:00|5975.9|5972.9|5975.3|5972.3|5975.9|5973.2|5974.2|5971.8|179
1748631300000|2025-05-30 18:55:00|5974.4|5972.6|5975.1|5972.1|5976.3|5973.6|5974.1|5971.4|172
1748631600000|2025-05-30 19:00:00|5975|5972|5976.8|5975|5976.8|5975|5974.3|5971.5|141
1748631900000|2025-05-30 19:05:00|5976.7|5974.9|5976.3|5973.3|5977.1|5975.3|5975.3|5973.1|101
1748632200000|2025-05-30 19:10:00|5976.2|5973.2|5976.1|5974.3|5976.8|5975|5975|5972.5|126
1748632500000|2025-05-30 19:15:00|5976|5974.2|5976.3|5974.5|5977|5974.7|5975.7|5973.5|121
1748632800000|2025-05-30 19:20:00|5976.4|5974.6|5975.7|5973.9|5977|5974.9|5975.5|5973.7|83
1748633100000|2025-05-30 19:25:00|5975.8|5974|5975|5972|5976.5|5974.5|5974.1|5971.8|106
1748633400000|2025-05-30 19:30:00|5975.1|5972.1|5973.3|5971.5|5975.1|5972.6|5973.1|5970.9|81
1748633700000|2025-05-30 19:35:00|5973.2|5971.4|5973.3|5971.5|5974.5|5972.1|5972.6|5970.2|109
1748634000000|2025-05-30 19:40:00|5973.2|5971.4|5972.1|5970.3|5973.4|5971.4|5971.7|5969.4|118
1748634300000|2025-05-30 19:45:00|5972.4|5970.6|5971.8|5970|5973.1|5970.9|5971.4|5969|193
1748634600000|2025-05-30 19:50:00|5972.4|5969.4|5973.5|5971.7|5973.9|5971.8|5972.1|5969.3|191
1748634900000|2025-05-30 19:55:00|5973.4|5971.6|5975.2|5973.4|5976.4|5974.6|5973.4|5971.6|235
1748635200000|2025-05-30 20:00:00|5975.1|5973.3|5974.6|5972.8|5978|5975.9|5974.2|5972.4|227
1748635500000|2025-05-30 20:05:00|5974.5|5972.7|5974.6|5971.6|5975.2|5972.8|5973.3|5970.8|147
1748635800000|2025-05-30 20:10:00|5974.7|5971.7|5974.4|5971.4|5974.9|5971.9|5973.8|5970.8|80
1748636100000|2025-05-30 20:15:00|5974.6|5971.6|5974.7|5971.7|5975.5|5972.5|5974.1|5971.1|85
1748636400000|2025-05-30 20:20:00|5974.6|5971.6|5973.2|5970.2|5974.7|5971.7|5973.1|5970.1|104
1748636700000|2025-05-30 20:25:00|5972.9|5969.9|5972|5969|5972.9|5969.9|5971.3|5968.3|37
1748637000000|2025-05-30 20:30:00|5971.9|5968.9|5971.1|5968.1|5972.8|5969.8|5970.9|5967.9|100
1748637300000|2025-05-30 20:35:00|5971|5968|5969.8|5966.8|5971.1|5968.1|5969.8|5966.8|208
1748637600000|2025-05-30 20:40:00|5969.9|5966.9|5969.1|5966.1|5970.1|5967.1|5968.9|5965.9|325
1748637900000|2025-05-30 20:45:00|5969|5966|5969.5|5966.5|5970.1|5967.1|5968.8|5965.8|183
1748638200000|2025-05-30 20:50:00|5969.2|5966.2|5969.2|5966.2|5969.4|5966.4|5968.6|5965.6|231
1748638500000|2025-05-30 20:55:00|5970.1|5965.3|5967.9|5962.1|5971.4|5965.6|5966.4|5960.6|362
1748808000000|2025-06-01 20:00:00|5979.3|5969.3|5979.3|5969.3|5979.3|5969.3|5979.3|5969.3|1
1748808300000|2025-06-01 20:05:00|5979|5969|5973.5|5963.5|5979|5969|5973.5|5963.5|2
1748808900000|2025-06-01 20:15:00|5972|5962|5969.5|5959.5|5972|5962|5969.5|5959.5|4
1748809200000|2025-06-01 20:20:00|5967|5957|5962|5952|5967|5957|5962|5952|2
1748809500000|2025-06-01 20:25:00|5964.5|5954.5|5964.5|5954.5|5964.5|5954.5|5964.5|5954.5|1
1748810100000|2025-06-01 20:35:00|5964|5954|5964|5954|5964|5954|5964|5954|1
1748810400000|2025-06-01 20:40:00|5964.7|5954.7|5964.7|5954.7|5964.7|5954.7|5964.7|5954.7|1
1748810700000|2025-06-01 20:45:00|5965.8|5955.8|5965.8|5955.8|5965.8|5955.8|5965.8|5955.8|1
1748811000000|2025-06-01 20:50:00|5966.1|5956.1|5966.5|5956.5|5966.5|5956.5|5966|5956|3
1748811300000|2025-06-01 20:55:00|5967.4|5955.6|5968.4|5956.6|5968.4|5956.6|5967.4|5955.6|3
1748811600000|2025-06-01 21:00:00|5965.9|5959.1|5964.8|5959|5965.9|5959.6|5964.8|5959|4
1748811900000|2025-06-01 21:05:00|5965.4|5959.6|5965.9|5960.1|5965.9|5960.1|5964.5|5958.7|5
1748812200000|2025-06-01 21:10:00|5966.2|5960.4|5965.4|5959.6|5967.4|5961.6|5963.9|5958.1|25
1748812500000|2025-06-01 21:15:00|5967.3|5961.5|5966.6|5960.8|5967.3|5961.5|5966.4|5960.6|12
1748812800000|2025-06-01 21:20:00|5966.5|5960.7|5967.2|5961.4|5967.3|5961.5|5966.2|5960.4|10
1748813100000|2025-06-01 21:25:00|5967.5|5961.7|5967.3|5961.5|5967.6|5961.8|5967.3|5961.5|7
1748813400000|2025-06-01 21:30:00|5967.6|5961.8|5968.1|5962.3|5968.4|5962.6|5965.9|5960.1|23
1748813700000|2025-06-01 21:35:00|5967.4|5961.6|5968.5|5962.7|5968.5|5962.7|5967.2|5961.4|17
1748814000000|2025-06-01 21:40:00|5967.8|5962|5978.3|5972.5|5978.4|5972.6|5967.7|5961.9|38
1748814300000|2025-06-01 21:45:00|5978.4|5972.6|5975.3|5969.5|5978.4|5972.6|5974.7|5968.9|96
1748814600000|2025-06-01 21:50:00|5975.2|5969.4|5975.2|5969.4|5975.4|5969.6|5975.1|5969.3|25
1748814900000|2025-06-01 21:55:00|5975.3|5969.5|5975.4|5969.6|5975.5|5969.7|5975|5969.2|28
1748815200000|2025-06-01 22:00:00|5976.1|5970.3|5973.8|5968.3|5976.6|5970.8|5971.7|5965.9|132
1748815500000|2025-06-01 22:05:00|5972.9|5969.2|5974.1|5971.1|5974.4|5971.4|5972.5|5969.1|56
1748815800000|2025-06-01 22:10:00|5974.2|5971.2|5974.5|5971.5|5975|5972|5973.3|5970.3|85
1748816100000|2025-06-01 22:15:00|5974.4|5971.4|5975.9|5972.9|5976.1|5973.1|5974.1|5971.1|146
1748816400000|2025-06-01 22:20:00|5975.8|5972.8|5973.8|5970.8|5976.3|5973.3|5973.7|5970.7|209
1748816700000|2025-06-01 22:25:00|5973.7|5970.7|5973|5970|5973.8|5970.8|5972.5|5969.5|255
1748817000000|2025-06-01 22:30:00|5973.1|5970.1|5970.9|5967.9|5973.2|5970.2|5970.4|5967.4|257
1748817300000|2025-06-01 22:35:00|5971|5968|5971.4|5968.4|5972.5|5969.9|5969.7|5967.4|200
1748817600000|2025-06-01 22:40:00|5971.3|5968.3|5971.9|5968.9|5972.1|5969.1|5970.5|5967.5|246
1748817900000|2025-06-01 22:45:00|5972|5969|5973.6|5970.6|5974.4|5971.4|5972|5969|216
1748818200000|2025-06-01 22:50:00|5973.7|5970.7|5975.1|5972.1|5975.9|5972.9|5972.9|5969.9|201
1748818500000|2025-06-01 22:55:00|5975|5972|5976.3|5973.3|5976.8|5973.8|5974.8|5971.8|139
1748818800000|2025-06-01 23:00:00|5976.7|5973.7|5978.4|5975.4|5978.5|5976|5976.3|5973.3|129
1748819100000|2025-06-01 23:05:00|5978.2|5975.2|5977.9|5976.1|5979.4|5976.5|5977.4|5974.4|160
1748819400000|2025-06-01 23:10:00|5977.8|5976|5976|5974.2|5977.9|5976.1|5975.9|5974.1|210
1748819700000|2025-06-01 23:15:00|5975.9|5974.1|5975.6|5973.8|5976.1|5974.3|5975.2|5973.4|243
1748820000000|2025-06-01 23:20:00|5975.4|5973.6|5976.6|5974.8|5976.8|5975|5975.4|5973.6|135
1748820300000|2025-06-01 23:25:00|5976.7|5974.9|5977.6|5975.8|5977.9|5976.1|5976.1|5974.3|203
1748820600000|2025-06-01 23:30:00|5978.4|5976.6|5977.7|5975.9|5978.8|5977|5977.7|5975.9|177
1748820900000|2025-06-01 23:35:00|5977.8|5976|5978.4|5976.6|5979.1|5977.3|5977.8|5976|228
1748821200000|2025-06-01 23:40:00|5978.3|5976.5|5978.5|5976.7|5978.8|5976.7|5977.7|5975.8|135
1748821500000|2025-06-01 23:45:00|5978.4|5976.6|5977.6|5975.8|5980.7|5978.9|5977.5|5975.7|133
1748821800000|2025-06-01 23:50:00|5977.7|5975.9|5975.3|5973.5|5977.7|5975.9|5975.3|5973.5|142
1748822100000|2025-06-01 23:55:00|5975.7|5973.9|5974.3|5972.5|5975.8|5974|5973.1|5971.3|116
1748822400000|2025-06-02 00:00:00|5974.2|5972.4|5978.9|5977.1|5981.8|5978.8|5974.1|5972.3|195
1748822700000|2025-06-02 00:05:00|5979.4|5976.4|5985.2|5983.4|5986.2|5983.7|5978.4|5976|197
1748823000000|2025-06-02 00:10:00|5985.1|5983.3|5987.7|5985.9|5989.2|5986.7|5984.8|5982.9|164
1748823300000|2025-06-02 00:15:00|5987.8|5986|5990.3|5988.5|5991.3|5989.5|5987.6|5985.8|116
1748823600000|2025-06-02 00:20:00|5990.4|5988.6|5990.6|5987.6|5991.1|5988.7|5988.5|5986.2|153
1748823900000|2025-06-02 00:25:00|5990.4|5987.4|5990.2|5988.4|5990.5|5988.6|5988.4|5986.3|148
1748824200000|2025-06-02 00:30:00|5990.3|5988.5|5988.3|5986.5|5991|5989.2|5986|5984.2|208
1748824500000|2025-06-02 00:35:00|5988.2|5986.4|5987.3|5984.3|5989.4|5987.4|5986|5984.2|175
1748824800000|2025-06-02 00:40:00|5987.4|5984.4|5988.4|5986.6|5989.3|5987.1|5986.1|5984.3|151
1748825100000|2025-06-02 00:45:00|5988.5|5986.7|5990.9|5989.1|5991.3|5989.1|5987.8|5985.2|135
1748825400000|2025-06-02 00:50:00|5991|5989.2|5997.2|5994.2|5997.7|5995.1|5991|5989.2|220
1748825700000|2025-06-02 00:55:00|5996.5|5994.7|5994.1|5992.3|5996.9|5995.1|5993.3|5991.1|220
1748826000000|2025-06-02 01:00:00|5994.2|5992.4|5996.4|5993.4|5996.6|5993.8|5993.3|5991.1|213
1748826300000|2025-06-02 01:05:00|5996.2|5994.4|6001.7|5998.7|6001.8|5999.4|5996.2|5994.1|183
1748826600000|2025-06-02 01:10:00|6001.6|5998.6|6002.2|5999.2|6003.2|6000.4|5998.7|5996.4|200
1748826900000|2025-06-02 01:15:00|6002.1|5999.1|6003.2|6000.2|6004.7|6002|6001.6|5998.6|227
1748827200000|2025-06-02 01:20:00|6003.3|6000.3|6005|6002|6005.3|6002.3|6001.1|5998.4|220
1748827500000|2025-06-02 01:25:00|6005.8|6002.8|6009.8|6006.8|6010.8|6007.8|6005.6|6002.6|237
1748827800000|2025-06-02 01:30:00|6009.9|6006.9|6008.8|6005.8|6010.7|6007.7|6006.9|6004.4|205
1748828100000|2025-06-02 01:35:00|6008.9|6005.9|6007.1|6004.1|6009.2|6006.2|6001.3|5999.5|245
1748828400000|2025-06-02 01:40:00|6006.3|6004.5|6005.7|6003.9|6007.3|6004.8|6002.9|6000.6|215
1748828700000|2025-06-02 01:45:00|6005.8|6004|6003|6001.2|6007.5|6004.7|6002.2|5999.7|216
1748829000000|2025-06-02 01:50:00|6002.9|6001.1|6001.2|5999.4|6004|6001.5|6001|5999.2|223
1748829300000|2025-06-02 01:55:00|6001.1|5999.3|5997.2|5995.4|6001.2|5999.4|5997.2|5995.4|238
1748829600000|2025-06-02 02:00:00|5997.3|5995.5|5999.4|5997.6|6000|5998.2|5996.4|5994.6|169
1748829900000|2025-06-02 02:05:00|5999.5|5997.7|6004.4|6002.6|6004.8|6003|5999.5|5997.7|187
1748830200000|2025-06-02 02:10:00|6004.3|6002.5|6003.4|6001.6|6004.5|6002.7|6001.9|6000.1|132
1748830500000|2025-06-02 02:15:00|6003.7|6001.9|6002.4|6000.6|6005.1|6003.3|6002.4|5999.9|107
1748830800000|2025-06-02 02:20:00|6002.3|6000.5|6003.9|6002.1|6005.2|6003.4|6002|6000.2|117
1748831100000|2025-06-02 02:25:00|6003.8|6002|6004.5|6002.7|6007.1|6005.3|6002.3|6000.5|170
1748831400000|2025-06-02 02:30:00|6004.6|6002.8|6006.4|6004.6|6009|6007.2|6004.6|6002.8|171
1748831700000|2025-06-02 02:35:00|6006.5|6004.7|6006.3|6004.5|6006.9|6005.1|6005.4|6003|118
1748832000000|2025-06-02 02:40:00|6006.4|6004.6|6005|6003.2|6006.4|6004.6|6004|6002.2|94
1748832300000|2025-06-02 02:45:00|6005.1|6003.3|6005|6003.2|6005.8|6004|6004.9|6003.1|64
1748832600000|2025-06-02 02:50:00|6004.9|6003.1|6002.7|6000.9|6005|6003.2|6002.2|6000.4|122
1748832900000|2025-06-02 02:55:00|6002.5|6000.7|6002.2|6000.4|6002.9|6001.1|6000.8|5999|102
1748833200000|2025-06-02 03:00:00|6001.9|6000.1|6003.1|6001.3|6003.1|6001.3|6001|5999.2|91
1748833500000|2025-06-02 03:05:00|6003|6001.2|5999.1|5997.3|6003.3|6001.5|5998.9|5997.1|161
1748833800000|2025-06-02 03:10:00|5999|5997.2|5995.9|5994.1|5999|5997.2|5995.8|5994|115
1748834100000|2025-06-02 03:15:00|5996.2|5994.4|5996.5|5994.7|5996.9|5995.1|5995.4|5993.6|93
1748834400000|2025-06-02 03:20:00|5996.6|5994.8|5995.9|5994.1|5998.4|5996.6|5995.8|5994|98
1748834700000|2025-06-02 03:25:00|5995.8|5994|5992.6|5990.8|5997.2|5995.2|5992.5|5990.2|135
1748835000000|2025-06-02 03:30:00|5992.5|5990.7|5992.9|5991.1|5993.8|5992|5991.2|5989.4|129
1748835300000|2025-06-02 03:35:00|5992.7|5990.9|5992.9|5991.1|5993.2|5991.4|5991|5989.2|121
1748835600000|2025-06-02 03:40:00|5992.8|5991|5993.8|5992|5994.3|5992.5|5992.6|5990.8|126
1748835900000|2025-06-02 03:45:00|5993.9|5992.1|5995.7|5993.9|5995.7|5993.9|5992.9|5991.1|129
1748836200000|2025-06-02 03:50:00|5995.6|5993.8|5993.2|5991.4|5995.6|5993.8|5992.8|5991|96
1748836500000|2025-06-02 03:55:00|5993|5991.2|5994.6|5992.8|5995|5992.9|5991.2|5989.4|125
1748836800000|2025-06-02 04:00:00|5995.1|5993.3|5992.8|5991|5995.5|5993.7|5992.4|5990.6|120
1748837100000|2025-06-02 04:05:00|5992.9|5991.1|5992.5|5990.7|5993.6|5991.8|5992.4|5990.6|99
1748837400000|2025-06-02 04:10:00|5992.9|5991.1|5993|5991.2|5994.6|5992.8|5991.9|5990.1|138
1748837700000|2025-06-02 04:15:00|5992.9|5991.1|5993.5|5991.7|5993.6|5991.8|5992.1|5990.3|78
1748838000000|2025-06-02 04:20:00|5993.9|5992.1|5994.5|5992.7|5995.6|5993.8|5993.4|5991.6|127
1748838300000|2025-06-02 04:25:00|5994.6|5992.8|5995.4|5993.6|5995.5|5993.7|5994.5|5992.7|94
1748838600000|2025-06-02 04:30:00|5995.3|5993.5|5994.4|5992.6|5995.9|5994.1|5993.9|5991.6|100
1748838900000|2025-06-02 04:35:00|5994.3|5992.5|5993.4|5991.6|5995.2|5993.4|5993.4|5991.6|134
1748839200000|2025-06-02 04:40:00|5994|5991|5995.6|5993.8|5996.6|5994.8|5992.9|5991|118
1748839500000|2025-06-02 04:45:00|5995.7|5993.9|5996.9|5995.1|5996.9|5995.1|5994.4|5991.5|107
1748839800000|2025-06-02 04:50:00|5996.8|5995|5996.4|5994.6|5996.9|5995.1|5994.8|5993|154
1748840100000|2025-06-02 04:55:00|5996.5|5994.7|5996.1|5994.3|5997.6|5995.5|5996|5994.2|121
1748840400000|2025-06-02 05:00:00|5996.3|5994.5|5999.2|5997.4|5999.4|5997.6|5996.2|5994.4|126
1748840700000|2025-06-02 05:05:00|5999.1|5997.3|5999.7|5997.9|6000.2|5998.4|5997.9|5995.9|112
1748841000000|2025-06-02 05:10:00|5999.6|5997.8|5996.7|5994.9|5999.6|5997.8|5996.6|5993.8|142
1748841300000|2025-06-02 05:15:00|5996.8|5995|5996.5|5994.7|5998.4|5996.6|5996.5|5994.7|115
1748841600000|2025-06-02 05:20:00|5996.6|5994.8|5996.5|5994.7|5997.1|5995.3|5995.9|5994.1|148
1748841900000|2025-06-02 05:25:00|5996.6|5994.8|5996.5|5994.7|5997.4|5995.6|5996|5994.2|115
1748842200000|2025-06-02 05:30:00|5996.4|5994.6|5996.4|5994.6|5996.6|5994.8|5994.3|5992|97
1748842500000|2025-06-02 05:35:00|5996.5|5994.7|5999|5997.2|6000.2|5998.4|5996.4|5994.5|149
1748842800000|2025-06-02 05:40:00|5998.9|5997.1|6002.2|6000.4|6002.3|6000.5|5998.9|5997.1|116
1748843100000|2025-06-02 05:45:00|6002|6000.2|6002.8|6001|6005.5|6003.7|6002|6000.2|166
1748843400000|2025-06-02 05:50:00|6002.9|6001.1|5997.2|5995.4|6003.2|6001.1|5997.1|5995.3|170
1748843700000|2025-06-02 05:55:00|5997.3|5995.5|5998.6|5996.8|5998.8|5997|5996.6|5994.8|144
1748844000000|2025-06-02 06:00:00|5999.1|5997.3|5995.6|5992.6|5999.6|5997.8|5995.5|5992.6|167
1748844300000|2025-06-02 06:05:00|5995.5|5992.5|5995.2|5993.4|5996.7|5994.2|5992.4|5990.6|153
1748844600000|2025-06-02 06:10:00|5995.1|5993.3|5995.3|5993.5|5996.5|5994.7|5994.6|5992.8|158
1748844900000|2025-06-02 06:15:00|5995.4|5993.6|6002.1|6000.3|6003|6000.3|5994.9|5993.1|178
1748845200000|2025-06-02 06:20:00|6002.2|6000.4|6000.8|5999|6003.9|6001.5|5998.9|5997.1|187
1748845500000|2025-06-02 06:25:00|6000.9|5999.1|6001|5999.2|6001.7|5999.9|5999.7|5997.9|112
1748845800000|2025-06-02 06:30:00|6000.8|5999|6003.2|6001.4|6003.5|6001.7|6000.7|5998.8|175
1748846100000|2025-06-02 06:35:00|6003.3|6001.5|6004.9|6003.1|6007.3|6005.5|6003.1|6001.3|191
1748846400000|2025-06-02 06:40:00|6004.8|6003|6009|6007.2|6009.1|6007.3|6004|6002.2|168
1748846700000|2025-06-02 06:45:00|6008.9|6007.1|6006.8|6005|6009.4|6007.6|6006|6004.2|141
1748847000000|2025-06-02 06:50:00|6007.1|6005.3|6004.5|6002.7|6007.3|6005.5|6004.5|6002.7|147
1748847300000|2025-06-02 06:55:00|6004.4|6002.6|6005.5|6003.7|6006.1|6004.3|6003.7|6001.9|148
1748847600000|2025-06-02 07:00:00|6005.4|6003.6|6010.2|6008.4|6010.5|6008.7|6005.1|6003.3|179
1748847900000|2025-06-02 07:05:00|6010|6008.2|6011.2|6009.4|6011.7|6009.9|6008.7|6006.9|172
1748848200000|2025-06-02 07:10:00|6011.3|6009.5|6016.2|6014.4|6016.4|6014.6|6010.1|6008.3|150
1748848500000|2025-06-02 07:15:00|6016.3|6014.5|6019|6017.2|6019.2|6017.4|6015|6013.2|236
1748848800000|2025-06-02 07:20:00|6019.2|6017.4|6021.5|6019.7|6022.4|6020.6|6018.7|6016.9|202
1748849100000|2025-06-02 07:25:00|6021.6|6019.8|6019|6017.2|6022.9|6021.1|6018.2|6016.4|181
1748849400000|2025-06-02 07:30:00|6019.1|6017.3|6020.4|6018.6|6022.7|6020.9|6017.8|6016|223
1748849700000|2025-06-02 07:35:00|6020.6|6018.8|6020|6018.2|6020.9|6019.1|6017.9|6016.1|237
1748850000000|2025-06-02 07:40:00|6019.9|6018.1|6022.6|6020.8|6023.2|6021.4|6018.2|6016.4|192
1748850300000|2025-06-02 07:45:00|6022.5|6020.7|6025.9|6024.1|6026|6024.2|6022|6020.2|267
1748850600000|2025-06-02 07:50:00|6025.7|6023.9|6022.5|6020.7|6028.4|6026.6|6022|6020.2|292
1748850900000|2025-06-02 07:55:00|6022.6|6020.8|6021.6|6019.8|6023|6021.2|6021.2|6019.4|278
1748851200000|2025-06-02 08:00:00|6021.5|6019.7|6022.5|6020.7|6024.2|6022.4|6021.5|6019.7|211
1748851500000|2025-06-02 08:05:00|6022.4|6020.6|6021.4|6019.6|6022.8|6021|6020.5|6018.7|235
1748851800000|2025-06-02 08:10:00|6021.3|6019.5|6022.6|6019.6|6022.6|6020.7|6019.9|6018.1|200
1748852100000|2025-06-02 08:15:00|6022.7|6019.7|6019|6017.2|6023.7|6021.9|6018.5|6016.7|166
1748852400000|2025-06-02 08:20:00|6018.9|6017.1|6018.7|6016.9|6021|6019.2|6017.5|6015.7|183
1748852700000|2025-06-02 08:25:00|6019.1|6017.3|6017.1|6015.3|6019.4|6017.6|6015.8|6014|121
1748853000000|2025-06-02 08:30:00|6017.6|6015.8|6018.4|6016.6|6019.9|6018.1|6016.9|6015.1|148
1748853300000|2025-06-02 08:35:00|6017.9|6016.1|6019|6017.2|6020.3|6018.5|6017.9|6016.1|183
1748853600000|2025-06-02 08:40:00|6019.1|6017.3|6016|6014.2|6020.1|6018.3|6015.5|6013.6|204
1748853900000|2025-06-02 08:45:00|6015.9|6014.1|6017.3|6015.5|6018.7|6016.9|6015.8|6013.8|231
1748854200000|2025-06-02 08:50:00|6017.8|6016|6016.5|6014.7|6018|6016.2|6015.9|6013.5|175
1748854500000|2025-06-02 08:55:00|6016.4|6014.6|6015.7|6013.9|6017.3|6015.5|6015.5|6013.7|210
1748854800000|2025-06-02 09:00:00|6015.8|6014|6019.5|6017.7|6019.9|6018.1|6015|6013.2|198
1748855100000|2025-06-02 09:05:00|6019.6|6017.8|6021.4|6019.6|6021.9|6020.1|6018.4|6016.6|188
1748855400000|2025-06-02 09:10:00|6021.5|6019.7|6021.3|6019.5|6022.6|6020.8|6020.8|6019|205
1748855700000|2025-06-02 09:15:00|6021.4|6019.6|6022.9|6021.1|6023.4|6021.6|6020.9|6019.1|138
1748856000000|2025-06-02 09:20:00|6023|6021.2|6023.3|6021.5|6023.6|6021.8|6022|6020.2|148
1748856300000|2025-06-02 09:25:00|6023.2|6021.4|6021.9|6018.9|6023.4|6021.6|6021.4|6018.8|172
1748856600000|2025-06-02 09:30:00|6022|6019|6020.4|6018.6|6023.5|6021.1|6020.3|6018.5|185
1748856900000|2025-06-02 09:35:00|6020.3|6018.5|6020.4|6018.6|6021.5|6019.1|6018.3|6016.5|164
1748857200000|2025-06-02 09:40:00|6021.1|6018.1|6020.6|6018.8|6022.3|6019.7|6019.4|6017.6|148
1748857500000|2025-06-02 09:45:00|6020.7|6018.9|6021.4|6019.6|6023|6020.6|6020.6|6018.3|146
1748857800000|2025-06-02 09:50:00|6021.3|6019.5|6020.5|6018.7|6021.3|6019.5|6019.6|6017.8|138
1748858100000|2025-06-02 09:55:00|6020.4|6018.6|6020.3|6018.5|6022.6|6020.2|6019.6|6017.8|172
1748858400000|2025-06-02 10:00:00|6020.4|6018.6|6020.8|6019|6020.9|6019.1|6017.5|6015.7|184
1748858700000|2025-06-02 10:05:00|6020.9|6019.1|6020.8|6019|6021.3|6019.5|6019.2|6017.4|150
1748859000000|2025-06-02 10:10:00|6020.7|6018.9|6018.6|6016.8|6020.7|6018.9|6018.3|6016.5|136
1748859300000|2025-06-02 10:15:00|6018.7|6016.9|6020.7|6018.9|6021|6019.2|6018.4|6016.3|103
1748859600000|2025-06-02 10:20:00|6021.1|6018.1|6024.6|6022.8|6025|6023.2|6021.1|6018.1|139
1748859900000|2025-06-02 10:25:00|6024.7|6022.9|6023.1|6021.3|6025.8|6024|6022.9|6021.1|132
1748860200000|2025-06-02 10:30:00|6023|6021.2|6021|6019.2|6023|6021.2|6019.6|6017.8|169
1748860500000|2025-06-02 10:35:00|6020.9|6019.1|6022|6020.2|6022.3|6020.5|6020.9|6019.1|100
1748860800000|2025-06-02 10:40:00|6022.1|6020.3|6022.7|6020.9|6024.3|6022.5|6021.5|6019.7|142
1748861100000|2025-06-02 10:45:00|6022.8|6021|6021.8|6020|6023|6021.2|6021.3|6019.5|109
1748861400000|2025-06-02 10:50:00|6021.7|6019.9|6021.4|6019.6|6023.8|6022|6021.4|6019.6|137
1748861700000|2025-06-02 10:55:00|6021.3|6019.5|6019.3|6017.5|6021.4|6019.6|6018.8|6017|185
1748862000000|2025-06-02 11:00:00|6019.4|6017.6|6018.8|6017|6020.4|6018.6|6017.3|6015.5|151
1748862300000|2025-06-02 11:05:00|6018.9|6017.1|6020|6018.2|6020.2|6018.4|6018.3|6016.5|181
1748862600000|2025-06-02 11:10:00|6019.9|6018.1|6019.9|6018.1|6022.4|6020.6|6019|6017.2|199
1748862900000|2025-06-02 11:15:00|6020|6018.2|6021.5|6019.7|6022.2|6020.4|6020|6018.2|148
1748863200000|2025-06-02 11:20:00|6021.7|6019.9|6022.5|6020.7|6022.7|6020.9|6020.8|6018.4|155
1748863500000|2025-06-02 11:25:00|6022.1|6020.3|6021|6019.2|6022.2|6020.4|6020.2|6018.4|141
1748863800000|2025-06-02 11:30:00|6021.1|6019.3|6019.2|6017.4|6021.4|6019.6|6018.9|6017.1|149
1748864100000|2025-06-02 11:35:00|6019.3|6017.5|6018.2|6016.4|6020|6018.2|6017.9|6016.1|129
1748864400000|2025-06-02 11:40:00|6018|6016.2|6016.4|6014.6|6018.8|6017|6016.1|6014.3|148
1748864700000|2025-06-02 11:45:00|6016.5|6014.7|6013.7|6011.9|6017.2|6015.4|6013.3|6011.5|142
1748865000000|2025-06-02 11:50:00|6013.8|6012|6012.8|6011|6014.6|6012.8|6011.3|6009.5|151
1748865300000|2025-06-02 11:55:00|6012.7|6010.9|6014.5|6012.7|6015.2|6013.4|6012.3|6010.5|160
1748865600000|2025-06-02 12:00:00|6014.6|6012.8|6016.3|6014.5|6017.8|6016|6013|6011.2|263
1748865900000|2025-06-02 12:05:00|6016.4|6014.6|6019.8|6018|6021|6019.2|6016.3|6014.1|186
1748866200000|2025-06-02 12:10:00|6019.9|6018.1|6017.4|6015.6|6020.8|6019|6015.9|6014.1|193
1748866500000|2025-06-02 12:15:00|6017.5|6015.7|6018.1|6016.3|6018.1|6016.3|6016.3|6013.8|149
1748866800000|2025-06-02 12:20:00|6018.2|6016.4|6019.7|6017.9|6020.1|6018.3|6017.4|6015.6|149
1748867100000|2025-06-02 12:25:00|6019.6|6017.8|6020.2|6018.4|6021.6|6019.8|6019.2|6017.4|174
1748867400000|2025-06-02 12:30:00|6020.3|6018.5|6022.3|6020.5|6022.9|6021.1|6020.2|6018.4|176
1748867700000|2025-06-02 12:35:00|6022.5|6020.7|6022.4|6020.6|6022.8|6021|6021.2|6019.4|168
1748868000000|2025-06-02 12:40:00|6022.5|6020.7|6019.9|6018.1|6023.3|6021.5|6019.9|6018.1|150
1748868300000|2025-06-02 12:45:00|6019.1|6017.3|6020.5|6018.7|6020.6|6018.8|6018|6015.7|180
1748868600000|2025-06-02 12:50:00|6020.6|6018.8|6020.8|6019|6022.6|6020.5|6020.5|6018.5|187
1748868900000|2025-06-02 12:55:00|6020.7|6018.9|6019.9|6018.1|6020.8|6018.9|6018.5|6016.7|199
1748869200000|2025-06-02 13:00:00|6020|6018.2|6013.9|6012.1|6020.2|6018.4|6013.9|6012.1|180
1748869500000|2025-06-02 13:05:00|6013.8|6012|6012.8|6011|6014.2|6012.4|6011.6|6009.8|147
1748869800000|2025-06-02 13:10:00|6012.9|6011.1|6013.7|6011.9|6015.4|6013.6|6012.9|6011.1|193
1748870100000|2025-06-02 13:15:00|6013.8|6012|6010.3|6008.5|6014.1|6012.3|6009.4|6007.6|217
1748870400000|2025-06-02 13:20:00|6010.2|6008.4|6010.7|6008.9|6012.7|6010.9|6008.9|6007.1|155
1748870700000|2025-06-02 13:25:00|6010.4|6008.6|6009.1|6007.3|6010.5|6008.7|6007.1|6005.3|194
1748871000000|2025-06-02 13:30:00|6009.2|6007.4|6008.8|6007|6009.5|6007.7|6006.3|6004.5|242
1748871300000|2025-06-02 13:35:00|6008.5|6006.7|6010|6008.2|6012.4|6010.6|6006.5|6004.7|258
1748871600000|2025-06-02 13:40:00|6009.5|6007.7|6014.3|6011.3|6014.5|6012.1|6008.9|6007.1|218
1748871900000|2025-06-02 13:45:00|6014.2|6011.2|6010.5|6008.7|6014.5|6012.1|6010.3|6008.5|252
1748872200000|2025-06-02 13:50:00|6010.4|6008.6|6013.8|6012|6014.1|6012.3|6009.8|6008|278
1748872500000|2025-06-02 13:55:00|6013.9|6012.1|6017.2|6013.2|6017.9|6013.9|6013.4|6011.6|231
1748872800000|2025-06-02 14:00:00|6023.7|6019.7|6020.7|6018.9|6023.7|6020|6016.7|6013.3|483
1748873100000|2025-06-02 14:05:00|6020.6|6018.8|6021.6|6019.8|6023.5|6021.5|6020.3|6018|387
1748873400000|2025-06-02 14:10:00|6021.5|6019.7|6027|6025.2|6027.9|6026.1|6020.5|6018.7|305
1748873700000|2025-06-02 14:15:00|6027.3|6025.5|6025.6|6023.8|6028.1|6026.3|6023.5|6021.7|299
1748874000000|2025-06-02 14:20:00|6025.7|6023.9|6027.3|6025.5|6028.6|6026.7|6024.6|6022.8|271
1748874300000|2025-06-02 14:25:00|6027.4|6025.6|6026|6024.2|6028.8|6027|6025.5|6023.7|279
1748874600000|2025-06-02 14:30:00|6026.1|6024.3|6027.5|6025.7|6028.9|6027.1|6024.5|6022.7|276
1748874900000|2025-06-02 14:35:00|6027.6|6025.8|6028.1|6026.3|6032.5|6030.7|6027.5|6025.7|371
1748875200000|2025-06-02 14:40:00|6028.3|6026.5|6031.4|6029.6|6032|6030.2|6027|6025.2|311
1748875500000|2025-06-02 14:45:00|6031.5|6029.7|6035|6033.2|6035|6033.2|6029.1|6027.3|216
1748875800000|2025-06-02 14:50:00|6034.9|6033.1|6039.3|6037.5|6039.5|6037.7|6034.1|6032.3|290
1748876100000|2025-06-02 14:55:00|6039.4|6037.6|6035.9|6034.1|6039.4|6037.6|6035.8|6034|253
1748876400000|2025-06-02 15:00:00|6035.8|6034|6034.8|6033|6037|6035.2|6033.8|6032|344
1748876700000|2025-06-02 15:05:00|6034.9|6033.1|6034.8|6033|6036|6034.2|6033.5|6031.7|222
1748877000000|2025-06-02 15:10:00|6034.7|6032.9|6036|6034.2|6036.8|6035|6033.6|6031.8|207
1748877300000|2025-06-02 15:15:00|6035.9|6034.1|6038|6036.2|6038.4|6036.6|6035|6033.2|195
1748877600000|2025-06-02 15:20:00|6037.9|6036.1|6038.8|6037|6039.9|6038.1|6037.3|6035.5|182
1748877900000|2025-06-02 15:25:00|6038.9|6037.1|6035.4|6033.6|6038.9|6037.1|6035.2|6033.4|194
1748878200000|2025-06-02 15:30:00|6035.5|6033.7|6033.7|6031.9|6037|6035.2|6033.7|6031.9|241
1748878500000|2025-06-02 15:35:00|6034.4|6031.4|6035.8|6034|6036.4|6034.4|6032.3|6030|235
1748878800000|2025-06-02 15:40:00|6035.7|6033.9|6037.9|6036.1|6038.3|6036.5|6035.5|6033.7|253
1748879100000|2025-06-02 15:45:00|6038.1|6036.3|6035.5|6032.5|6038.1|6036.3|6035.3|6032.3|203
1748879400000|2025-06-02 15:50:00|6035.4|6032.4|6034.3|6031.3|6035.5|6032.6|6033|6031.1|167
1748879700000|2025-06-02 15:55:00|6034.2|6031.2|6034|6032.2|6034.4|6032.6|6029.9|6028.1|192
1748880000000|2025-06-02 16:00:00|6034.4|6032.6|6033|6031.2|6034.6|6032.8|6031|6029.1|231
1748880300000|2025-06-02 16:05:00|6032.8|6031|6031.7|6029.9|6033.1|6031|6030|6028.2|162
1748880600000|2025-06-02 16:10:00|6031.8|6030|6030|6028.2|6032|6030.2|6029.3|6027.5|129
1748880900000|2025-06-02 16:15:00|6030.1|6028.3|6031.2|6029.4|6031.3|6029.5|6029|6027.2|154
1748881200000|2025-06-02 16:20:00|6031.3|6029.5|6030.4|6028.6|6032|6030.2|6030|6028.2|147
1748881500000|2025-06-02 16:25:00|6030.5|6028.7|6028.3|6025.3|6030.7|6028.9|6026.8|6025|217
1748881800000|2025-06-02 16:30:00|6028.2|6025.2|6028.8|6027|6029.3|6027.5|6025.7|6023.3|174
1748882100000|2025-06-02 16:35:00|6028.3|6026.5|6026.6|6023.6|6028.8|6027|6025.6|6023.5|150
1748882400000|2025-06-02 16:40:00|6025.9|6024.1|6022.4|6020.6|6026.2|6024.2|6021.8|6020|181
1748882700000|2025-06-02 16:45:00|6022.3|6020.5|6022.5|6020.7|6024|6022.2|6021.2|6019.4|160
1748883000000|2025-06-02 16:50:00|6022.6|6020.8|6023.6|6021.8|6024.4|6022.6|6021.8|6020|120
1748883300000|2025-06-02 16:55:00|6023.9|6022.1|6024.6|6022.8|6025.1|6023.3|6023.3|6021.5|117
1748883600000|2025-06-02 17:00:00|6024.5|6022.7|6023.5|6021.7|6025.9|6024.1|6022.7|6020.9|207
1748883900000|2025-06-02 17:05:00|6023.6|6021.8|6025.8|6024|6026.2|6024.4|6023.5|6021.7|112
1748884200000|2025-06-02 17:10:00|6025.9|6024.1|6025.1|6023.3|6026|6024.2|6024.8|6023|125
1748884500000|2025-06-02 17:15:00|6025.2|6023.4|6023.6|6021.8|6025.7|6023.9|6023|6021.2|117
1748884800000|2025-06-02 17:20:00|6023.7|6021.9|6023.8|6022|6024.1|6022.3|6022.8|6021|125
1748885100000|2025-06-02 17:25:00|6023.9|6022.1|6021.8|6020|6023.9|6022.1|6021.1|6019.3|80
1748885400000|2025-06-02 17:30:00|6021.7|6019.9|6023.6|6021.8|6024.5|6022.7|6021.5|6019.7|97
1748885700000|2025-06-02 17:35:00|6023.5|6021.7|6023.6|6021.8|6023.6|6021.8|6021.5|6019.7|129
1748886000000|2025-06-02 17:40:00|6023.5|6021.7|6022.6|6020.8|6024.6|6022.8|6022.4|6020.6|103
1748886300000|2025-06-02 17:45:00|6022.7|6020.9|6024.2|6022.4|6025.7|6023.9|6022.7|6020.9|84
1748886600000|2025-06-02 17:50:00|6024.1|6022.3|6023.7|6021.9|6024.3|6022.5|6022.8|6021|98
1748886900000|2025-06-02 17:55:00|6023.8|6022|6024.1|6022.3|6025.2|6023.4|6023.8|6022|110
1748887200000|2025-06-02 18:00:00|6023.9|6022.1|6021.8|6020|6023.9|6022.1|6021|6019.2|155
1748887500000|2025-06-02 18:05:00|6022.2|6020.4|6022.3|6020.5|6022.9|6021.1|6021.8|6020|93
1748887800000|2025-06-02 18:10:00|6022.4|6020.6|6023.6|6021.8|6023.8|6022|6022.3|6020.5|112
1748888100000|2025-06-02 18:15:00|6023.9|6022.1|6024.5|6022.7|6024.6|6022.8|6023.3|6021.5|74
1748888400000|2025-06-02 18:20:00|6024.6|6022.8|6024.5|6022.7|6025.7|6023.9|6023.9|6022.1|113
1748888700000|2025-06-02 18:25:00|6024.7|6022.9|6026.8|6025|6026.8|6025|6024.5|6022.7|100
1748889000000|2025-06-02 18:30:00|6026.7|6024.9|6027.2|6025.4|6027.9|6026.1|6026|6024.2|100
1748889300000|2025-06-02 18:35:00|6027.1|6025.3|6028.1|6026.3|6028.1|6026.3|6026|6024.2|102
1748889600000|2025-06-02 18:40:00|6028|6026.2|6031.2|6029.4|6031.6|6029.5|6027.8|6026|103
1748889900000|2025-06-02 18:45:00|6031.3|6029.5|6031.8|6030|6032|6030|6030.8|6028.8|88
1748890200000|2025-06-02 18:50:00|6031.9|6030.1|6034.6|6032.8|6034.9|6032.8|6031|6029.2|113
1748890500000|2025-06-02 18:55:00|6034.9|6033.1|6036.3|6033.3|6036.3|6033.7|6034.3|6032|139
1748890800000|2025-06-02 19:00:00|6036.2|6033.2|6035.2|6033.4|6036.8|6034.9|6033.9|6032.1|164
1748891100000|2025-06-02 19:05:00|6035.3|6033.5|6035.3|6033.5|6035.6|6033.8|6034.5|6032.7|90
1748891400000|2025-06-02 19:10:00|6035.4|6033.6|6037|6035.2|6037|6035.2|6035.1|6033.3|72
1748891700000|2025-06-02 19:15:00|6037.2|6035.4|6037|6035.2|6037.5|6035.7|6035.9|6034.1|93
1748892000000|2025-06-02 19:20:00|6037.1|6035.3|6037.4|6035.6|6038.1|6035.7|6035.6|6033.8|80
1748892300000|2025-06-02 19:25:00|6037.5|6035.7|6038.5|6036.7|6038.8|6037|6037.3|6035.5|85
1748892600000|2025-06-02 19:30:00|6038.6|6036.8|6038.3|6036.5|6038.6|6036.8|6036.5|6034.7|82
1748892900000|2025-06-02 19:35:00|6038.2|6036.4|6039.4|6037.6|6039.5|6037.7|6038.1|6036.3|50
1748893200000|2025-06-02 19:40:00|6039.5|6037.7|6039.5|6037.7|6039.6|6037.8|6038.7|6036.9|73
1748893500000|2025-06-02 19:45:00|6039.4|6037.6|6041|6038|6041|6038.6|6039.3|6037.2|84
1748893800000|2025-06-02 19:50:00|6040.9|6037.9|6040.2|6038.4|6041|6038.9|6039.9|6037.7|73
1748894100000|2025-06-02 19:55:00|6040.3|6038.5|6043.7|6041.9|6044.9|6042.2|6039.9|6038.1|152
1748894400000|2025-06-02 20:00:00|6043.4|6041.6|6045.1|6042.1|6045.2|6042.2|6042.4|6040.1|106
1748894700000|2025-06-02 20:05:00|6045.2|6042.2|6043|6040|6045.2|6042.2|6042.5|6040|56
1748895000000|2025-06-02 20:10:00|6043.1|6040.1|6043.6|6040.6|6043.6|6041.4|6041.9|6040.1|48
1748895300000|2025-06-02 20:15:00|6043.7|6040.7|6043.1|6040.1|6043.7|6041|6042.7|6040.1|29
1748895600000|2025-06-02 20:20:00|6043.2|6040.2|6045.1|6042.1|6045.1|6042.7|6043.2|6040.2|26
1748895900000|2025-06-02 20:25:00|6045|6042|6044.3|6041.3|6045|6042.2|6043.7|6041.2|19
1748896200000|2025-06-02 20:30:00|6044.2|6041.2|6042.9|6039.9|6044.4|6041.4|6042.5|6039.9|41
1748896500000|2025-06-02 20:35:00|6042.8|6039.8|6042|6039|6042.9|6040.8|6041.8|6038.8|31
1748896800000|2025-06-02 20:40:00|6042.1|6039.1|6041.8|6038.8|6042.4|6039.9|6041.6|6038.8|42
1748897100000|2025-06-02 20:45:00|6041.9|6038.9|6040|6037|6042.1|6039.1|6039.9|6036.9|39
1748897400000|2025-06-02 20:50:00|6040.1|6037.1|6040.7|6037.7|6041.1|6038.1|6040|6037|23
1748897700000|2025-06-02 20:55:00|6041.6|6036.8|6037.2|6032.4|6042|6037.2|6037.2|6032.4|138
1748898000000|2025-06-02 21:00:00|6038.6|6032.8|6038.7|6032.9|6038.7|6032.9|6038.6|6032.8|2
1748898300000|2025-06-02 21:05:00|6039.1|6033.3|6036.8|6031|6039.1|6033.3|6036.4|6030.6|7
1748898600000|2025-06-02 21:10:00|6035.5|6029.7|6035.5|6029.7|6036|6030.2|6034.3|6028.5|14
1748898900000|2025-06-02 21:15:00|6035.6|6029.8|6035.6|6029.8|6035.8|6030|6034.9|6029.1|25
1748899200000|2025-06-02 21:20:00|6035.5|6029.7|6037.3|6031.5|6037.7|6031.9|6035.5|6029.7|44
1748899500000|2025-06-02 21:25:00|6037.4|6031.6|6037.5|6031.7|6038.2|6032.4|6037.3|6031.5|40
1748899800000|2025-06-02 21:30:00|6037.4|6031.6|6038.3|6032.5|6038.8|6033|6037.4|6031.6|71
1748900100000|2025-06-02 21:35:00|6038.4|6032.6|6037.6|6031.8|6039.4|6033.6|6036.9|6031.1|64
1748900400000|2025-06-02 21:40:00|6037.4|6031.6|6036.5|6030.7|6037.4|6031.6|6036.5|6030.7|70
1748900700000|2025-06-02 21:45:00|6036.6|6030.8|6035.7|6029.9|6036.6|6030.8|6034.1|6028.3|93
1748901000000|2025-06-02 21:50:00|6035.6|6029.8|6035.3|6029.5|6035.7|6029.9|6035.2|6029.4|28
1748901300000|2025-06-02 21:55:00|6035.4|6029.6|6036|6030.2|6036.1|6030.3|6035.2|6029.4|23
1748901600000|2025-06-02 22:00:00|6036.1|6030.3|6034.9|6030.1|6036.1|6030.8|6034.8|6029.1|102
1748901900000|2025-06-02 22:05:00|6034|6031|6033.9|6030.9|6035.3|6032.4|6033.7|6030.7|35
1748902200000|2025-06-02 22:10:00|6034|6031|6035|6033.2|6036.2|6033.4|6034|6031|52
1748902500000|2025-06-02 22:15:00|6035.6|6032.6|6037.7|6034.7|6037.8|6034.8|6035.2|6032.6|73
1748902800000|2025-06-02 22:20:00|6037.6|6034.6|6038.4|6035.4|6038.9|6036.5|6036.9|6033.9|145
1748903100000|2025-06-02 22:25:00|6038.6|6035.6|6038|6035|6038.6|6035.6|6037.6|6034.6|68
1748903400000|2025-06-02 22:30:00|6038.1|6035.1|6037.5|6034.5|6038.3|6036|6037|6034.5|117
1748903700000|2025-06-02 22:35:00|6037.6|6034.6|6037.7|6035.9|6038.4|6036|6036.6|6034.1|75
1748904000000|2025-06-02 22:40:00|6037.9|6036.1|6035.8|6032.8|6038.6|6036.1|6035.8|6032.8|40
1748904300000|2025-06-02 22:45:00|6035.9|6032.9|6036.7|6033.7|6037|6034|6035.4|6032.4|80
1748904600000|2025-06-02 22:50:00|6036.8|6033.8|6037.8|6034.8|6038|6035|6035.8|6033.3|40
1748904900000|2025-06-02 22:55:00|6037.9|6034.9|6037.8|6034.8|6038|6035|6036.8|6033.8|51
1748905200000|2025-06-02 23:00:00|6037.7|6034.7|6038.1|6036.3|6038.6|6036.7|6037.5|6034.6|58
1748905500000|2025-06-02 23:05:00|6038.2|6036.4|6038.5|6036.7|6039|6036.7|6037.6|6035.3|51
1748905800000|2025-06-02 23:10:00|6038.6|6036.8|6039.4|6037.6|6039.6|6037.8|6038.3|6036.5|63
1748906100000|2025-06-02 23:15:00|6039.5|6037.7|6039.4|6037.6|6040.4|6038.6|6039.4|6037.6|56
1748906400000|2025-06-02 23:20:00|6039.5|6037.7|6039.7|6037.9|6040.1|6038.3|6039.3|6037.5|39
1748906700000|2025-06-02 23:25:00|6039.8|6038|6040.7|6038.9|6040.9|6039.1|6038.9|6037.1|92
1748907000000|2025-06-02 23:30:00|6040.8|6039|6040.8|6039|6041.5|6039.7|6039.9|6038.1|77
1748907300000|2025-06-02 23:35:00|6040.7|6038.9|6043.3|6041.5|6044.5|6041.7|6040.5|6038.7|108
1748907600000|2025-06-02 23:40:00|6043.2|6041.4|6047.6|6045.8|6048.2|6045.9|6042.6|6040.8|102
1748907900000|2025-06-02 23:45:00|6047.7|6045.9|6049.2|6046.2|6049.3|6046.3|6045.9|6044.1|111
1748908200000|2025-06-02 23:50:00|6049.3|6046.3|6048.8|6045.8|6049.5|6047.1|6048.4|6045.5|99
1748908500000|2025-06-02 23:55:00|6048.7|6045.7|6049.1|6047.3|6049.3|6047.5|6047.6|6044.8|79
1748908800000|2025-06-03 00:00:00|6049|6047.2|6046.3|6044.5|6049.8|6048|6045.8|6044|175
1748909100000|2025-06-03 00:05:00|6046.8|6045|6046.4|6044.6|6047|6045.2|6044.5|6042.7|127
1748909400000|2025-06-03 00:10:00|6046.5|6044.7|6047|6045.2|6047.4|6045.6|6045.2|6043.4|111
1748909700000|2025-06-03 00:15:00|6046.9|6045.1|6045.9|6044.1|6047|6045.2|6043.9|6042.1|142
1748910000000|2025-06-03 00:20:00|6045.8|6044|6044.3|6042.5|6045.8|6044|6043.5|6041.7|125
1748910300000|2025-06-03 00:25:00|6044.2|6042.4|6048.4|6046.6|6048.5|6046.7|6044.1|6042.3|114
1748910600000|2025-06-03 00:30:00|6048.5|6046.7|6050.8|6049|6051.4|6049.6|6048.5|6046.7|105
1748910900000|2025-06-03 00:35:00|6050.4|6048.6|6049.9|6048.1|6051.1|6049.2|6049.6|6047.8|93
1748911200000|2025-06-03 00:40:00|6050|6048.2|6055|6053.2|6055|6053.2|6049.4|6047.6|133
1748911500000|2025-06-03 00:45:00|6055.1|6053.3|6052.1|6050.3|6055.5|6053.7|6052.1|6050.3|147
1748911800000|2025-06-03 00:50:00|6052.2|6050.4|6051.5|6049.7|6053.6|6051.2|6051|6049.2|166
1748912100000|2025-06-03 00:55:00|6051.6|6049.8|6052.9|6051.1|6054.3|6052.5|6051.5|6049.7|172
1748912400000|2025-06-03 01:00:00|6052.8|6051|6051.5|6049.7|6054.9|6053.1|6051.3|6049.1|199
1748912700000|2025-06-03 01:05:00|6051.4|6049.6|6051.7|6049.9|6053|6051.2|6049.8|6047.4|224
1748913000000|2025-06-03 01:10:00|6051.8|6050|6047.7|6044.7|6051.8|6050|6047|6044.7|182
1748913300000|2025-06-03 01:15:00|6047.8|6044.8|6042.3|6039.3|6048|6045|6040.8|6037.8|275
1748913600000|2025-06-03 01:20:00|6042.4|6039.4|6041.2|6039.4|6043|6040.2|6039.4|6037.2|189
1748913900000|2025-06-03 01:25:00|6041.1|6039.3|6041.6|6038.6|6043|6040.6|6039.9|6036.9|145
1748914200000|2025-06-03 01:30:00|6041.7|6038.7|6045.2|6043.4|6047.5|6045.7|6041.2|6038.7|238
1748914500000|2025-06-03 01:35:00|6045|6043.2|6044.4|6042.6|6045.1|6043.2|6041.4|6039.6|249
1748914800000|2025-06-03 01:40:00|6044.5|6042.7|6046.4|6043.4|6047|6044.4|6044.4|6042|177
1748915100000|2025-06-03 01:45:00|6045.6|6042.6|6041.5|6039.7|6045.6|6042.6|6039.3|6037.3|259
1748915400000|2025-06-03 01:50:00|6041.2|6039.4|6039.9|6038.1|6045.3|6043.5|6039.4|6037.6|222
1748915700000|2025-06-03 01:55:00|6039.7|6037.9|6040.9|6037.9|6041|6039|6039.1|6037|171
1748916000000|2025-06-03 02:00:00|6041.2|6038.2|6038.6|6036.8|6041.2|6039.1|6037.8|6035.5|157
1748916300000|2025-06-03 02:05:00|6038.5|6036.7|6033.9|6032.1|6038.8|6037|6033.7|6031.9|151
1748916600000|2025-06-03 02:10:00|6033.6|6031.8|6035.3|6032.3|6036.3|6033.8|6031.6|6029.8|192
1748916900000|2025-06-03 02:15:00|6035.4|6033.6|6034.4|6032.6|6036.3|6033.9|6033|6030.6|179
1748917200000|2025-06-03 02:20:00|6034.5|6032.7|6034.2|6032.4|6035.1|6033.3|6032.6|6030.8|149
1748917500000|2025-06-03 02:25:00|6034.3|6032.5|6029.1|6027.3|6034.5|6032.7|6029|6027.2|169
1748917800000|2025-06-03 02:30:00|6029|6027.2|6027.7|6025.9|6029|6027.2|6025.9|6024.1|175
1748918100000|2025-06-03 02:35:00|6027.6|6025.8|6021.4|6019.6|6027.8|6026|6020.7|6018.9|165
1748918400000|2025-06-03 02:40:00|6021.3|6019.5|6020.8|6019|6021.3|6019.5|6015.5|6013.7|170
1748918700000|2025-06-03 02:45:00|6020.7|6018.9|6018.6|6016.8|6020.8|6019|6018.3|6016.5|147
1748919000000|2025-06-03 02:50:00|6018.5|6016.7|6016.5|6014.7|6020.5|6018.7|6016.5|6014.7|112
1748919300000|2025-06-03 02:55:00|6016.4|6014.6|6014.4|6012.6|6016.4|6014.6|6012.2|6010.4|240
1748919600000|2025-06-03 03:00:00|6014.3|6012.5|6016.2|6013.2|6017|6014.1|6011.6|6009.8|134
1748919900000|2025-06-03 03:05:00|6016.1|6013.1|6021.2|6019.4|6021.5|6019.7|6014.3|6011.9|159
1748920200000|2025-06-03 03:10:00|6021.1|6019.3|6016.8|6015|6021.1|6019.3|6015.9|6013.5|141
1748920500000|2025-06-03 03:15:00|6016.7|6014.9|6017|6015.2|6019|6017.2|6016.5|6014.7|112
1748920800000|2025-06-03 03:20:00|6016.9|6015.1|6016.5|6014.7|6017.1|6015.3|6014.5|6012.7|146
1748921100000|2025-06-03 03:25:00|6016.4|6014.6|6014.5|6012.7|6017.8|6015.4|6014|6012.2|106
1748921400000|2025-06-03 03:30:00|6014.4|6012.6|6019.8|6018|6020.1|6018.3|6012.8|6011|156
1748921700000|2025-06-03 03:35:00|6019.1|6017.3|6016.3|6014.5|6019.3|6017.5|6015.6|6013.8|164
1748922000000|2025-06-03 03:40:00|6016.2|6014.4|6013|6011.2|6017.1|6015.3|6012.7|6010.9|110
1748922300000|2025-06-03 03:45:00|6013.1|6011.3|6014.7|6012.9|6015.2|6013.4|6012.5|6010.7|122
1748922600000|2025-06-03 03:50:00|6014.6|6012.8|6014.8|6013|6016.1|6013.6|6014.4|6012|115
1748922900000|2025-06-03 03:55:00|6014.6|6012.8|6015.4|6013.6|6016.4|6014.6|6014|6012.2|138
1748923200000|2025-06-03 04:00:00|6015.2|6013.4|6012.4|6010.6|6015.4|6013.6|6011.6|6009.8|130
1748923500000|2025-06-03 04:05:00|6012.7|6010.9|6014.4|6012.6|6014.7|6012.9|6011.5|6009.7|118
1748923800000|2025-06-03 04:10:00|6014.3|6012.5|6014.4|6012.6|6014.8|6013|6012.8|6011|78
1748924100000|2025-06-03 04:15:00|6014.3|6012.5|6015|6013.2|6015.1|6013.3|6012.2|6010.4|106
1748924400000|2025-06-03 04:20:00|6014.9|6013.1|6014.3|6012.5|6015.6|6013.8|6013.7|6011.9|93
1748924700000|2025-06-03 04:25:00|6014.2|6012.4|6015.8|6012.8|6015.8|6013.4|6013.1|6011.3|89
1748925000000|2025-06-03 04:30:00|6015.9|6012.9|6013.3|6011.5|6015.9|6012.9|6012.4|6010.6|119
1748925300000|2025-06-03 04:35:00|6013.4|6011.6|6011.1|6009.3|6014.3|6012|6011|6009.2|76
1748925600000|2025-06-03 04:40:00|6011|6009.2|6011.4|6009.6|6012.1|6010|6010.7|6008.9|77
1748925900000|2025-06-03 04:45:00|6011.5|6009.7|6014.4|6012.6|6014.5|6012.7|6011.4|6009.5|83
1748926200000|2025-06-03 04:50:00|6014.5|6012.7|6013.6|6011.8|6014.6|6012.8|6013|6011.2|83
1748926500000|2025-06-03 04:55:00|6013.5|6011.7|6015.6|6013.8|6015.6|6013.8|6013.4|6011.6|135
1748926800000|2025-06-03 05:00:00|6015.4|6013.6|6013.3|6011.5|6016.2|6014.4|6013.3|6011.5|115
1748927100000|2025-06-03 05:05:00|6013.2|6011.4|6012.7|6010.9|6013.9|6012.1|6012.4|6010.6|68
1748927400000|2025-06-03 05:10:00|6012.8|6011|6013.7|6011.9|6015.3|6013.5|6012.8|6011|119
1748927700000|2025-06-03 05:15:00|6013.8|6012|6012.2|6010.4|6013.8|6012|6011|6009.2|114
1748928000000|2025-06-03 05:20:00|6012.3|6010.5|6012.4|6010.6|6014.1|6012.3|6011.9|6009.3|113
1748928300000|2025-06-03 05:25:00|6012.5|6010.7|6004.1|6002.3|6013.8|6011.6|6003.8|6001.3|239
1748928600000|2025-06-03 05:30:00|6004.2|6002.4|6004.6|6002.8|6005.3|6003.5|6000.9|5999.1|195
1748928900000|2025-06-03 05:35:00|6004.5|6002.7|6007|6005.2|6008.4|6006.6|6004.5|6002.7|168
1748929200000|2025-06-03 05:40:00|6007.1|6005.3|6006.8|6005|6008|6006.2|6006.4|6004.6|127
1748929500000|2025-06-03 05:45:00|6006.7|6004.9|6005.9|6004.1|6006.8|6005|6005|6003.2|138
1748929800000|2025-06-03 05:50:00|6005.8|6004|6010.5|6007.5|6010.8|6008.7|6005.6|6003.8|165
1748930100000|2025-06-03 05:55:00|6010.6|6007.6|6010.3|6008.5|6012|6009.9|6009.5|6007.2|141
1748930400000|2025-06-03 06:00:00|6010.2|6008.4|6007.6|6005.8|6010.5|6008.7|6004.6|6002.7|202
1748930700000|2025-06-03 06:05:00|6007.7|6005.9|5999.5|5997.7|6007.7|6005.9|5999.4|5997.6|170
1748931000000|2025-06-03 06:10:00|6000.2|5998.4|5994.2|5992.4|6000.2|5998.4|5993.3|5991.5|258
1748931300000|2025-06-03 06:15:00|5994.8|5993|5995.6|5993.8|5996.2|5994.4|5994.2|5992.4|167
1748931600000|2025-06-03 06:20:00|5995.3|5993.5|5998.5|5996.7|5999.2|5997.4|5995.3|5993.5|171
1748931900000|2025-06-03 06:25:00|5998.6|5996.8|5998.6|5996.8|5998.9|5997.1|5997.9|5996.1|120
1748932200000|2025-06-03 06:30:00|5998.5|5996.7|5993.4|5991.6|5998.7|5996.9|5993.4|5991.6|140
1748932500000|2025-06-03 06:35:00|5993.5|5991.7|5993.9|5992.1|5996.6|5994.8|5993.4|5991.6|137
1748932800000|2025-06-03 06:40:00|5994|5992.2|5991.7|5989.9|5994.3|5992.5|5991.7|5989.9|168
1748933100000|2025-06-03 06:45:00|5991.8|5990|5996.3|5994.5|5996.9|5995.1|5991.7|5989.9|187
1748933400000|2025-06-03 06:50:00|5996.4|5994.6|5997.9|5996.1|5999|5996.6|5994.9|5993.1|151
1748933700000|2025-06-03 06:55:00|5998.3|5996.5|6003.2|6001.4|6003.3|6001.5|5997.8|5995.6|164
1748934000000|2025-06-03 07:00:00|6003.1|6001.3|5997.7|5995.9|6004.2|6002.4|5997.6|5995.8|243
1748934300000|2025-06-03 07:05:00|5997.6|5995.8|6001.2|5999.4|6001.2|5999.4|5997.1|5995.3|184
1748934600000|2025-06-03 07:10:00|6001.9|6000.1|6004.6|6002.8|6005.2|6003.4|6001.6|5999.8|195
1748934900000|2025-06-03 07:15:00|6004.5|6002.7|6004.7|6002.9|6006.4|6004.6|6003.5|6001.7|193
1748935200000|2025-06-03 07:20:00|6004.8|6003|6001.5|5999.7|6005.6|6003.6|6001.2|5999.4|252
1748935500000|2025-06-03 07:25:00|6001.6|5999.8|6003.5|6001.7|6005|6003|6000.1|5998.3|213
1748935800000|2025-06-03 07:30:00|6003.4|6001.6|5998.2|5996.4|6003.4|6001.6|5997.8|5995.9|232
1748936100000|2025-06-03 07:35:00|5998.1|5996.3|6000|5998.2|6000.9|5999.1|5996.6|5994.4|193
1748936400000|2025-06-03 07:40:00|6000.2|5998.4|6000.4|5998.6|6002.4|6000.6|6000|5998.2|162
1748936700000|2025-06-03 07:45:00|6000.3|5998.5|6000.6|5998.8|6001.9|5999.6|6000|5998|148
1748937000000|2025-06-03 07:50:00|6000.4|5998.6|6000.6|5998.8|6001.3|5999.5|5999.9|5997.8|162
1748937300000|2025-06-03 07:55:00|6000.7|5998.9|5999.7|5997.9|6001.5|5999.7|5999.7|5997.9|151
1748937600000|2025-06-03 08:00:00|5999.3|5997.5|5998.8|5997|5999.3|5997.5|5994.8|5993|226
1748937900000|2025-06-03 08:05:00|5998.7|5996.9|5997|5995.2|6001.3|5999.5|5997|5994.8|184
1748938200000|2025-06-03 08:10:00|5996.9|5995.1|5996.1|5994.3|5998.1|5996.1|5995.7|5993.7|210
1748938500000|2025-06-03 08:15:00|5996.2|5994.4|5996.1|5994.3|5996.8|5995|5993.5|5991.7|196
1748938800000|2025-06-03 08:20:00|5996.2|5994.4|5996.7|5994.9|5997.9|5996.1|5995.3|5993.5|181
1748939100000|2025-06-03 08:25:00|5997.1|5995.3|5997.9|5996.1|5999.1|5997.3|5996.8|5995|190
1748939400000|2025-06-03 08:30:00|5997.6|5995.8|6001.7|5999.9|6001.9|6000.1|5997.6|5995.8|163
1748939700000|2025-06-03 08:35:00|6001.6|5999.8|6001|5999.2|6003.6|6001.8|6001|5999.2|165
1748940000000|2025-06-03 08:40:00|6001.1|5999.3|5999.3|5997.5|6003.4|6001.6|5999.3|5997.5|134
1748940300000|2025-06-03 08:45:00|5999.4|5997.6|6003.2|6001.4|6003.2|6001.4|5999.3|5997.5|148
1748940600000|2025-06-03 08:50:00|6003.1|6001.3|6002.8|6001|6003.7|6001.9|6000.9|5998.6|170
1748940900000|2025-06-03 08:55:00|6002.9|6001.1|5999.8|5998|6004.4|6002.6|5999.8|5998|120
1748941200000|2025-06-03 09:00:00|5999.6|5997.8|5999.4|5997.6|5999.6|5997.8|5997.3|5995.5|191
1748941500000|2025-06-03 09:05:00|5999.3|5997.5|6002.4|6000.6|6003.4|6001.6|5999.2|5997.4|178
1748941800000|2025-06-03 09:10:00|6002.3|6000.5|6005.7|6003.9|6005.8|6004|6001.5|5999.7|141
1748942100000|2025-06-03 09:15:00|6005.6|6003.8|6004.4|6002.6|6005.6|6003.8|6003.6|6001.8|136
1748942400000|2025-06-03 09:20:00|6004.5|6002.7|6006.2|6004.4|6008|6006.2|6004.5|6002.7|144
1748942700000|2025-06-03 09:25:00|6006.1|6004.3|6007.6|6005.8|6008.2|6006.4|6006|6004.2|103
1748943000000|2025-06-03 09:30:00|6007.5|6005.7|6007.4|6005.6|6008.3|6006.5|6006.7|6004.9|124
1748943300000|2025-06-03 09:35:00|6007.5|6005.7|6009.9|6008.1|6011.1|6009.3|6007.4|6005.6|102
1748943600000|2025-06-03 09:40:00|6010|6008.2|6008.9|6007.1|6011.5|6009.7|6008|6006.2|133
1748943900000|2025-06-03 09:45:00|6009|6007.2|6007.1|6005.3|6009.3|6007.5|6006.7|6004.9|133
1748944200000|2025-06-03 09:50:00|6007|6005.2|6006|6004.2|6007.9|6006.1|6005.8|6004|136
1748944500000|2025-06-03 09:55:00|6005.5|6003.7|6006.7|6004.9|6007|6005.2|6004.8|6003|108
1748944800000|2025-06-03 10:00:00|6006.6|6004.8|6003.7|6001.9|6006.8|6005|6002.8|6001|104
1748945100000|2025-06-03 10:05:00|6004.1|6002.3|6003.3|6001.5|6004.1|6002.3|6001.5|5999.7|151
1748945400000|2025-06-03 10:10:00|6003.1|6001.3|6002.4|6000.6|6004|6002.2|6002.2|6000.4|119
1748945700000|2025-06-03 10:15:00|6002.5|6000.7|6002.2|6000.4|6003.4|6001.6|6001.8|6000|121
1748946000000|2025-06-03 10:20:00|6002|6000.2|6000.6|5998.8|6003|6001.2|6000.1|5998.3|103
1748946300000|2025-06-03 10:25:00|6000.7|5998.9|6002.9|6001.1|6003.2|6001.4|6000.7|5998.9|109
1748946600000|2025-06-03 10:30:00|6002.8|6001|6004.3|6002.5|6005|6003.2|5999.7|5997.9|186
1748946900000|2025-06-03 10:35:00|6004.4|6002.6|6002.8|6001|6004.7|6002.9|6002.7|6000.9|98
1748947200000|2025-06-03 10:40:00|6002.9|6001.1|6002.2|6000.4|6005.3|6003|6002.2|6000.4|110
1748947500000|2025-06-03 10:45:00|6002.1|6000.3|5999.4|5997.6|6002.2|6000.4|5999.1|5997.3|169
1748947800000|2025-06-03 10:50:00|5999.5|5997.7|5997.3|5995.5|5999.8|5998|5996.9|5994.5|130
1748948100000|2025-06-03 10:55:00|5997.2|5995.4|5998.1|5996.3|6000.3|5998.5|5996.7|5994.9|170
1748948400000|2025-06-03 11:00:00|5998.2|5996.4|5998.3|5996.5|5998.9|5997.1|5996.8|5995|166
1748948700000|2025-06-03 11:05:00|5998.2|5996.4|5996.8|5995|5998.2|5996.4|5995.3|5993.5|142
1748949000000|2025-06-03 11:10:00|5996.6|5994.8|5996.8|5995|5997.3|5995.5|5995.8|5994|106
1748949300000|2025-06-03 11:15:00|5996.7|5994.9|5996.5|5994.7|5996.7|5994.9|5994.7|5992.9|105
1748949600000|2025-06-03 11:20:00|5996.4|5994.6|5995.5|5993.7|5996.8|5995|5994.6|5992.8|125
1748949900000|2025-06-03 11:25:00|5995.4|5993.6|5996.9|5995.1|5997.8|5996|5995.4|5993.6|122
1748950200000|2025-06-03 11:30:00|5996.8|5995|5999.8|5998|5999.9|5998.1|5996.8|5995|108
1748950500000|2025-06-03 11:35:00|5999.9|5998.1|6000.3|5998.5|6001.2|5999.4|5999.7|5997.9|90
1748950800000|2025-06-03 11:40:00|6000.2|5998.4|6001.4|5999.6|6002.7|6000.4|6000.1|5998.3|133
1748951100000|2025-06-03 11:45:00|6001.5|5999.7|6002.1|6000.3|6002.3|6000.5|6000.2|5998.4|85
1748951400000|2025-06-03 11:50:00|6002|6000.2|5999.3|5997.5|6002.3|6000.5|5999.2|5997.4|95
1748951700000|2025-06-03 11:55:00|5999.2|5997.4|5998.8|5997|5999.5|5997.7|5997.6|5995.8|144
1748952000000|2025-06-03 12:00:00|5998.9|5997.1|5999.8|5998|6000.3|5998.5|5997.9|5996.1|158
1748952300000|2025-06-03 12:05:00|5999.7|5997.9|5994.3|5992.5|5999.8|5998|5993.6|5991.8|136
1748952600000|2025-06-03 12:10:00|5994.2|5992.4|5993.8|5992|5996.3|5994.5|5992.8|5991|188
1748952900000|2025-06-03 12:15:00|5993.9|5992.1|5992.3|5990.5|5993.9|5992.1|5991.4|5989.6|151
1748953200000|2025-06-03 12:20:00|5992.4|5990.6|5992.5|5990.7|5993.1|5991.3|5991.3|5989.5|144
1748953500000|2025-06-03 12:25:00|5992.6|5990.8|5992.7|5990.9|5993.8|5992|5991.8|5990|111
1748953800000|2025-06-03 12:30:00|5992.6|5990.8|5991.8|5990|5992.7|5990.9|5988.4|5986.6|130
1748954100000|2025-06-03 12:35:00|5991.7|5989.9|5995.1|5993.3|5995.6|5993.8|5991.6|5989.8|194
1748954400000|2025-06-03 12:40:00|5995.2|5993.4|5994.1|5992.3|5996.7|5994.9|5993.2|5991.4|145
1748954700000|2025-06-03 12:45:00|5994.2|5992.4|5992.8|5991|5994.8|5993|5992.8|5991|153
1748955000000|2025-06-03 12:50:00|5992.9|5991.1|5993.8|5992|5994.2|5992.4|5992.2|5990.4|175
1748955300000|2025-06-03 12:55:00|5993.5|5991.7|5995.1|5993.3|5995.2|5993.4|5992.4|5990.6|216
1748955600000|2025-06-03 13:00:00|5995.2|5993.4|6000.1|5998.3|6000.2|5998.4|5994.9|5993.1|205
1748955900000|2025-06-03 13:05:00|6000|5998.2|6005.3|6003.5|6005.3|6003.5|5999.9|5998.1|188
1748956200000|2025-06-03 13:10:00|6005.2|6003.4|6004.6|6002.8|6005.9|6004.1|6003.1|6001.3|141
1748956500000|2025-06-03 13:15:00|6004.7|6002.9|6002|6000.2|6004.8|6003|6001.7|5999.9|140
1748956800000|2025-06-03 13:20:00|6002.1|6000.3|6003|6001.2|6003.1|6001.2|5999.9|5998.1|222
1748957100000|2025-06-03 13:25:00|6002.9|6001.1|5998.4|5996.6|6004.1|6002.3|5998.4|5996.6|202
1748957400000|2025-06-03 13:30:00|5998.5|5996.7|5999.7|5997.9|5999.8|5998|5996.8|5995|253
1748957700000|2025-06-03 13:35:00|5999.4|5997.6|6005.2|6003.4|6005.9|6004.1|5998.8|5997|284
1748958000000|2025-06-03 13:40:00|6005.3|6003.5|6005|6003.2|6005.5|6003.7|6002.7|6000.9|228
1748958300000|2025-06-03 13:45:00|6005.1|6003.3|6000.2|5998.4|6005.2|6003.4|5999.6|5997.8|256
1748958600000|2025-06-03 13:50:00|6000.3|5998.5|6000.2|5998.4|6002.2|6000.1|5998.8|5997|250
1748958900000|2025-06-03 13:55:00|6000.3|5998.5|6000.6|5996.6|6001.4|5998.9|5997.3|5995.5|202
1748959200000|2025-06-03 14:00:00|6001.2|5997.2|6000.7|5998.9|6002.7|6000.9|5994.5|5991.6|421
1748959500000|2025-06-03 14:05:00|6000.8|5999|5992.9|5991.1|6000.8|5999|5989.7|5987.9|466
1748959800000|2025-06-03 14:10:00|5993|5991.2|5998.6|5996.8|5998.8|5997|5992.5|5990.7|260
1748960100000|2025-06-03 14:15:00|5998.2|5996.4|6008.4|6006.6|6008.5|6006.7|5997.6|5995.8|331
1748960400000|2025-06-03 14:20:00|6008.5|6006.7|6006.8|6005|6009|6006.8|6004.8|6003|313
1748960700000|2025-06-03 14:25:00|6006.9|6005.1|6009.9|6008.1|6010.5|6008.7|6004.9|6003.1|289
1748961000000|2025-06-03 14:30:00|6010|6008.2|6008.3|6006.5|6012.6|6010.8|6006.6|6004.8|316
1748961300000|2025-06-03 14:35:00|6008.2|6006.4|6007.1|6005.3|6009.9|6008.1|6006.5|6004.2|299
1748961600000|2025-06-03 14:40:00|6007.2|6005.4|6007.2|6005.4|6008.7|6006.9|6006.1|6004.3|248
1748961900000|2025-06-03 14:45:00|6007.1|6005.3|6003.5|6001.7|6007.9|6005.8|6002.2|6000.4|292
1748962200000|2025-06-03 14:50:00|6003.4|6001.6|6005.2|6003.4|6006|6004.2|6003.4|6001.6|275
1748962500000|2025-06-03 14:55:00|6005.1|6003.3|6005.3|6003.5|6005.9|6004.1|6003.7|6001.9|281
1748962800000|2025-06-03 15:00:00|6005.4|6003.6|6003.7|6001.9|6007.7|6005.9|6003.7|6001.9|269
1748963100000|2025-06-03 15:05:00|6003.6|6001.8|6000|5998.2|6003.7|6001.9|5999.5|5997.7|311
1748963400000|2025-06-03 15:10:00|6000.1|5998.3|5998.8|5997|6001.7|5999.9|5997.8|5996|246
1748963700000|2025-06-03 15:15:00|5999|5997.2|5998.5|5996.7|6000.4|5998.6|5997.4|5995.6|213
1748964000000|2025-06-03 15:20:00|5998.7|5996.9|5999.7|5997.9|6000.7|5998.6|5997.7|5995.9|239
1748964300000|2025-06-03 15:25:00|5999.8|5998|6000|5998.2|6001.2|5998.9|5999.2|5997.2|210
1748964600000|2025-06-03 15:30:00|5999.8|5998|6000.1|5998.3|6001.4|5998.9|5999.1|5997.2|247
1748964900000|2025-06-03 15:35:00|6000.2|5998.4|5999.7|5997.9|6003.1|6001|5999.3|5997|180
1748965200000|2025-06-03 15:40:00|5999.5|5997.7|5999.8|5998|6000.2|5998.4|5998.2|5996.4|140
1748965500000|2025-06-03 15:45:00|5999.7|5997.9|5998.8|5997|6003.4|6001.6|5998.3|5996.5|200
1748965800000|2025-06-03 15:50:00|5998.4|5996.6|5996.5|5994.7|5998.7|5996.9|5995.8|5994|209
1748966100000|2025-06-03 15:55:00|5996.4|5994.6|5998.4|5996.6|5998.7|5996.9|5996|5994.2|130
1748966400000|2025-06-03 16:00:00|5998.5|5996.7|6000.8|5999|6000.8|5999|5998.5|5996.7|139
1748966700000|2025-06-03 16:05:00|6001.3|5999.5|6002.4|6000.6|6003|6001.2|6000.9|5999.1|108
1748967000000|2025-06-03 16:10:00|6002.3|6000.5|6002|6000.2|6003|6001.2|6001.2|5999.4|143
1748967300000|2025-06-03 16:15:00|6001.9|6000.1|6000.9|5999.1|6002.4|6000.6|6000.7|5998.9|95
1748967600000|2025-06-03 16:20:00|6000.8|5999|6000.9|5999.1|6001.3|5999.5|6000.6|5998.8|79
1748967900000|2025-06-03 16:25:00|6001|5999.2|6000|5998.2|6001.9|6000.1|5999.7|5997.9|125
1748968200000|2025-06-03 16:30:00|5999.9|5998.1|5997.5|5995.7|5999.9|5998.1|5997.3|5995.5|170
1748968500000|2025-06-03 16:35:00|5997.4|5995.6|5995.4|5993.6|5997.9|5996.1|5995.2|5993.4|91
1748968800000|2025-06-03 16:40:00|5995.3|5993.5|5996.5|5994.7|5997.3|5995.5|5994.8|5993|145
1748969100000|2025-06-03 16:45:00|5996.4|5994.6|5998.3|5996.5|5998.5|5996.7|5996.3|5994.5|104
1748969400000|2025-06-03 16:50:00|5998.4|5996.6|6000.7|5998.9|6000.7|5998.9|5997.9|5995.6|106
1748969700000|2025-06-03 16:55:00|6000.8|5999|6000.2|5998.4|6001.3|5999.1|5999.7|5997.6|143
1748970000000|2025-06-03 17:00:00|6000.1|5998.3|6001.8|6000|6001.8|6000|6000.1|5998.3|128
1748970300000|2025-06-03 17:05:00|6002.4|6000.6|6002.4|6000.6|6003.7|6001.9|6002|6000|108
1748970600000|2025-06-03 17:10:00|6002.3|6000.5|6004.6|6002.8|6005.2|6003.4|6002.2|6000.4|124
1748970900000|2025-06-03 17:15:00|6004.7|6002.9|6004.3|6002.5|6004.7|6002.9|6002.2|6000.4|134
1748971200000|2025-06-03 17:20:00|6004.2|6002.4|6007.6|6005.8|6008.2|6006.4|6004.1|6002.3|115
1748971500000|2025-06-03 17:25:00|6007.5|6005.7|6006.8|6005|6007.6|6005.8|6005.4|6003.6|75
1748971800000|2025-06-03 17:30:00|6006.9|6005.1|6006.7|6004.9|6007.2|6005.4|6006.2|6004.4|82
1748972100000|2025-06-03 17:35:00|6006.8|6005|6007.6|6005.8|6007.8|6006|6006.8|6005|86
1748972400000|2025-06-03 17:40:00|6007.7|6005.9|6007.6|6005.8|6008|6006.2|6007.1|6005.3|69
1748972700000|2025-06-03 17:45:00|6007.7|6005.9|6006.6|6004.8|6007.7|6005.9|6006.2|6004.4|66
1748973000000|2025-06-03 17:50:00|6006.5|6004.7|6005.9|6004.1|6007.1|6005.3|6005.7|6003.9|107
1748973300000|2025-06-03 17:55:00|6006|6004.2|6005.8|6004|6006.4|6004.6|6004.4|6002.6|130
1748973600000|2025-06-03 18:00:00|6005.7|6003.9|6002.8|6001|6005.7|6003.9|6001.3|5999.5|114
1748973900000|2025-06-03 18:05:00|6002.7|6000.9|6001.5|5999.7|6003.3|6001.5|6000.8|5999|102
1748974200000|2025-06-03 18:10:00|6001.7|5999.9|6000.7|5998.9|6002.2|6000.4|6000.1|5998.3|128
1748974500000|2025-06-03 18:15:00|6000.6|5998.8|6001.8|6000|6001.8|6000|6000.1|5998.3|69
1748974800000|2025-06-03 18:20:00|6001.9|6000.1|6001.8|6000|6002.5|6000.7|6001.7|5999.9|93
1748975100000|2025-06-03 18:25:00|6001.9|6000.1|6002.3|6000.5|6002.4|6000.6|6001.4|5999.6|82
1748975400000|2025-06-03 18:30:00|6002.2|6000.4|6002.2|6000.4|6002.3|6000.5|6001.5|5999.7|79
1748975700000|2025-06-03 18:35:00|6002.1|6000.3|6002|6000.2|6002.1|6000.3|6000.7|5998.9|100
1748976000000|2025-06-03 18:40:00|6001.9|6000.1|6001.5|5999.7|6002.7|6000.9|6000.7|5998.9|109
1748976300000|2025-06-03 18:45:00|6001.4|5999.6|6002.8|6001|6002.9|6001.1|6001.3|5999.5|87
1748976600000|2025-06-03 18:50:00|6002.9|6001.1|6003.7|6001.9|6003.9|6002.1|6002.1|6000.3|65
1748976900000|2025-06-03 18:55:00|6003.6|6001.8|6006|6003|6006.5|6004|6003.2|6001.4|106
1748977200000|2025-06-03 19:00:00|6005.5|6003.7|6005.1|6003.3|6006.9|6004.8|6004.7|6002.6|94
1748977500000|2025-06-03 19:05:00|6005.4|6003.6|6003.7|6001.9|6005.6|6003.8|6003.7|6001.9|45
1748977800000|2025-06-03 19:10:00|6003.6|6001.8|6003.4|6001.6|6003.7|6001.9|6003.1|6001.3|74
1748978100000|2025-06-03 19:15:00|6003.5|6001.7|6002.4|6000.6|6003.5|6001.7|6002.1|6000|54
1748978400000|2025-06-03 19:20:00|6002.9|5999.9|6003.1|6001.3|6003.9|6001.5|6002.1|5999.6|78
1748978700000|2025-06-03 19:25:00|6003|6001.2|6002.5|6000.7|6003.5|6001.7|6002.3|6000.5|44
1748979000000|2025-06-03 19:30:00|6002.6|6000.8|6003.4|6001.6|6003.8|6002|6002.1|6000.3|80
1748979300000|2025-06-03 19:35:00|6003.5|6001.7|6004.1|6002.3|6004.4|6002.6|6003.3|6001.5|53
1748979600000|2025-06-03 19:40:00|6004|6002.2|6003.3|6001.5|6004|6002.2|6003.1|6001.3|58
1748979900000|2025-06-03 19:45:00|6003.2|6001.4|6001.8|6000|6003.4|6001.5|6001.8|5999.8|80
1748980200000|2025-06-03 19:50:00|6001.7|5999.9|6000.1|5998.3|6001.8|5999.9|6000|5997.7|110
1748980500000|2025-06-03 19:55:00|6000|5998.2|5999.7|5997.9|6000.3|5998.2|5998.6|5996.3|135
1748980800000|2025-06-03 20:00:00|5999.6|5997.8|6001.2|5999.4|6001.2|5999.4|5999|5997.2|130
1748981100000|2025-06-03 20:05:00|6001.1|5999.3|6000.9|5999.1|6002|5999.9|6000.8|5998.8|35
1748981400000|2025-06-03 20:10:00|6001|5999.2|6002.9|5999.9|6002.9|6000.5|6000.9|5998.7|99
1748981700000|2025-06-03 20:15:00|6002.3|6000.5|6001.8|6000|6002.5|6000.7|6001.8|6000|43
1748982000000|2025-06-03 20:20:00|6002.2|6000.4|6002.1|6000.3|6002.2|6000.4|6001.9|6000.1|79
1748982300000|2025-06-03 20:25:00|6002|6000.2|6002.2|6000.4|6003.1|6001.3|6001.9|6000.1|28
1748982600000|2025-06-03 20:30:00|6002.3|6000.5|6003.7|6001.9|6003.7|6001.9|6002.3|6000.5|27
1748982900000|2025-06-03 20:35:00|6003.8|6002|6003.9|6002.1|6004.6|6002.4|6003.7|6001.6|25
1748983200000|2025-06-03 20:40:00|6004.7|6001.7|6004.3|6002.5|6004.9|6002.5|6003.9|6001.5|24
1748983500000|2025-06-03 20:45:00|6004.2|6002.4|6003|6001.2|6004.3|6002.5|6003|6001|40
1748983800000|2025-06-03 20:50:00|6003.6|6000.6|6000.6|5997.6|6003.6|6001|6000.6|5997.6|69
1748984100000|2025-06-03 20:55:00|6001.5|5996.7|6000.9|5995.3|6002.1|5997.3|6000.3|5995.3|159
1748984400000|2025-06-03 21:00:00|6001.2|5995.4|6004.4|5998.6|6004.4|5998.6|6001.2|5995.4|3
1748984700000|2025-06-03 21:05:00|6004|5998.2|6000.3|5994.5|6005.5|5999.7|6000.3|5994.5|16
1748985000000|2025-06-03 21:10:00|6000.1|5994.3|6001.7|5995.9|6003.2|5997.4|5999.9|5994.1|11
1748985300000|2025-06-03 21:15:00|6001.6|5995.8|6001.4|5995.6|6001.7|5995.9|6001.4|5995.6|10
1748985600000|2025-06-03 21:20:00|6001.5|5995.7|5998.9|5993.1|6001.5|5995.7|5997.4|5991.6|26
1748985900000|2025-06-03 21:25:00|5999.5|5993.7|6000|5994.2|6001.4|5995.6|5998.9|5993.1|33
1748986200000|2025-06-03 21:30:00|5999.9|5994.1|6000|5994.2|6000.1|5994.3|5999.9|5994.1|34
1748986500000|2025-06-03 21:35:00|5999.7|5993.9|5999.6|5993.8|5999.8|5994|5999.5|5993.7|47
1748986800000|2025-06-03 21:40:00|5999.7|5993.9|5999.6|5993.8|5999.8|5994|5999.5|5993.7|60
1748987100000|2025-06-03 21:45:00|5999.7|5993.9|5999.7|5993.9|5999.8|5994|5999.6|5993.8|57
1748987400000|2025-06-03 21:50:00|5999.6|5993.8|5998.7|5992.9|6000.8|5995|5998.5|5992.7|48
1748987700000|2025-06-03 21:55:00|5998.8|5993|5999.2|5993.4|5999.7|5993.9|5998.7|5992.9|57
1748988000000|2025-06-03 22:00:00|5999.3|5993.5|6002.8|5998|6002.8|5998|5998.6|5993.3|75
1748988300000|2025-06-03 22:05:00|6001.9|5998.9|6003.6|6000.6|6003.6|6000.6|6001.8|5998.8|53
1748988600000|2025-06-03 22:10:00|6003.5|6000.5|6003.1|6000.1|6003.6|6000.6|6002.3|5999.4|50
1748988900000|2025-06-03 22:15:00|6003.2|6000.2|6003.1|6000.1|6003.4|6001|6002.7|5999.8|31
1748989200000|2025-06-03 22:20:00|6004.1|6001.1|6003.5|6000.5|6004.4|6001.4|6003.5|6000.5|43
1748989500000|2025-06-03 22:25:00|6003.4|6000.4|6004|6001|6004.2|6001.2|6002.7|5999.7|59
1748989800000|2025-06-03 22:30:00|6003.9|6000.9|6003.6|6000.6|6005.3|6002.3|6003.1|6000.1|108
1748990100000|2025-06-03 22:35:00|6003.7|6000.7|6002.5|6000.7|6004.3|6001.4|6002.3|6000.5|41
1748990400000|2025-06-03 22:40:00|6002.8|6001|6003.7|6001.9|6004.1|6002.3|6002.8|6001|30
1748990700000|2025-06-03 22:45:00|6003.6|6001.8|6003.6|6001.8|6004.4|6002.6|6003.5|6001.7|28
1748991000000|2025-06-03 22:50:00|6003.7|6001.9|6003.6|6001.8|6004.3|6002.5|6003.5|6001.7|42
1748991300000|2025-06-03 22:55:00|6004.2|6001.2|6004|6001|6004.7|6001.7|6003.2|6000.6|99
1748991600000|2025-06-03 23:00:00|6004.1|6001.1|6005.4|6002.4|6005.6|6002.6|6003.9|6001.1|57
1748991900000|2025-06-03 23:05:00|6005.5|6002.5|6004.6|6002.8|6005.5|6002.8|6004.2|6001.9|40
1748992200000|2025-06-03 23:10:00|6004.7|6002.9|6004.3|6002.5|6004.7|6002.9|6003.1|6001.3|44
1748992500000|2025-06-03 23:15:00|6004.2|6002.4|6003.4|6001.6|6004.2|6002.4|6003.1|6001.3|37
1748992800000|2025-06-03 23:20:00|6003.5|6001.7|6002.4|6000.6|6003.6|6001.8|6002.3|6000.5|30
1748993100000|2025-06-03 23:25:00|6002.5|6000.7|6003.2|6001.4|6003.2|6001.4|6001.8|6000|42
1748993400000|2025-06-03 23:30:00|6003.1|6001.3|6004|6002.2|6004.6|6002.8|6003|6001.2|34
1748993700000|2025-06-03 23:35:00|6003.9|6002.1|6003.3|6001.5|6003.9|6002.1|6002.9|6001.1|34
1748994000000|2025-06-03 23:40:00|6003.4|6001.6|6005.3|6003.5|6005.9|6004.1|6003|6001.2|46
1748994300000|2025-06-03 23:45:00|6005.4|6003.6|6005.3|6003.5|6006.4|6004.6|6005|6002.9|56
1748994600000|2025-06-03 23:50:00|6005.2|6003.4|6005.4|6003.6|6005.9|6004.1|6004.5|6002.7|82
1748994900000|2025-06-03 23:55:00|6005.5|6003.7|6006.7|6003.7|6007.1|6005.3|6005.4|6002.9|111
1748995200000|2025-06-04 00:00:00|6006.6|6003.6|6007.3|6004.3|6008.9|6006.6|6005.7|6003.3|205
1748995500000|2025-06-04 00:05:00|6007.2|6004.2|6001.6|5999.8|6007.3|6004.3|6001.6|5999.8|129
1748995800000|2025-06-04 00:10:00|6001.5|5999.7|6000.3|5998.5|6001.6|5999.8|5999.5|5997.7|168
1748996100000|2025-06-04 00:15:00|6000.2|5998.4|6000.3|5998.5|6001.4|5999.6|6000.2|5998.4|119
1748996400000|2025-06-04 00:20:00|6000|5998.2|6002.6|6000.8|6002.9|6001.1|5999.5|5997.7|146
1748996700000|2025-06-04 00:25:00|6002.5|6000.7|6001.7|5999.9|6002.9|6001|6001.2|5999.4|117
1748997000000|2025-06-04 00:30:00|6001.6|5999.8|6000.8|5999|6001.9|6000|5999.8|5998|152
1748997300000|2025-06-04 00:35:00|6000.9|5999.1|6002|6000.2|6002.4|6000.6|6000.5|5998.7|84
1748997600000|2025-06-04 00:40:00|6001.9|6000.1|6000.8|5999|6002|6000.2|6000.2|5998.4|106
1748997900000|2025-06-04 00:45:00|6001.2|5999.4|6002.8|6001|6003.1|6001.1|6000.8|5999|137
1748998200000|2025-06-04 00:50:00|6002.9|6001.1|6006|6003|6007|6004|6002.9|6000.5|196
1748998500000|2025-06-04 00:55:00|6005.8|6002.8|6002.9|6001.1|6006.4|6003.9|6002|6000.2|235
1748998800000|2025-06-04 01:00:00|6002.8|6001|6001.3|5999.5|6002.8|6001|5996.6|5994.5|260
1748999100000|2025-06-04 01:05:00|6001.2|5999.4|6003|6001.2|6003.8|6002|6000.9|5999.1|175
1748999400000|2025-06-04 01:10:00|6003.4|6001.6|6006.4|6004.6|6007.1|6005.3|6003.3|6001.5|153
1748999700000|2025-06-04 01:15:00|6006.5|6004.7|6007.5|6004.5|6008|6005.6|6005.2|6002.9|208
1749000000000|2025-06-04 01:20:00|6007.3|6004.3|6010.6|6008.8|6012|6009|6006.1|6003.9|227
1749000300000|2025-06-04 01:25:00|6010.8|6009|6008.7|6005.7|6011.3|6009.1|6007.3|6004.3|131
1749000600000|2025-06-04 01:30:00|6008.4|6005.4|6011.1|6009.3|6012.7|6009.9|6003.1|6000.1|352
1749000900000|2025-06-04 01:35:00|6011.2|6009.4|6013.3|6011.5|6015.7|6013.3|6011.2|6008.8|351
1749001200000|2025-06-04 01:40:00|6013.2|6011.4|6007.1|6004.1|6014.2|6012.1|6006.4|6004.1|236
1749001500000|2025-06-04 01:45:00|6007.2|6004.2|6007.3|6005.5|6007.9|6006.1|6004.9|6002.9|175
1749001800000|2025-06-04 01:50:00|6007.4|6005.6|6008.8|6005.8|6008.8|6005.8|6005.2|6003.3|205
1749002100000|2025-06-04 01:55:00|6008.9|6005.9|6006.6|6004.8|6008.9|6006.5|6006.2|6004.4|252
1749002400000|2025-06-04 02:00:00|6006.5|6004.7|6013|6011.2|6015.1|6013|6004.6|6002.2|256
1749002700000|2025-06-04 02:05:00|6012.9|6011.1|6013.8|6010.8|6014.1|6012.1|6011.5|6009.7|184
1749003000000|2025-06-04 02:10:00|6013.9|6010.9|6010.4|6008.6|6014.4|6012.6|6010.4|6008.6|156
1749003300000|2025-06-04 02:15:00|6010.3|6008.5|6010.3|6007.3|6011.6|6009.4|6009.3|6007|116
1749003600000|2025-06-04 02:20:00|6010.2|6007.2|6007.5|6005.7|6010.3|6008|6007.2|6005.4|130
1749003900000|2025-06-04 02:25:00|6007.4|6005.6|6006.1|6004.3|6008.8|6007|6005.9|6004.1|131
1749004200000|2025-06-04 02:30:00|6006.2|6004.4|6002.7|6000.9|6006.2|6004.4|6002.3|6000.5|164
1749004500000|2025-06-04 02:35:00|6002.6|6000.8|6003.7|6001.9|6003.8|6002|6001.4|5999.6|116
1749004800000|2025-06-04 02:40:00|6003.8|6002|6002.5|6000.7|6003.8|6002|6001.1|5999.3|104
1749005100000|2025-06-04 02:45:00|6002.6|6000.8|6002.8|6001|6003.7|6001.9|6001|5999.2|99
1749005400000|2025-06-04 02:50:00|6002.7|6000.9|6005.3|6003.5|6005.4|6003.6|6002.4|6000.6|106
1749005700000|2025-06-04 02:55:00|6005.4|6003.6|6003.5|6001.7|6006.7|6004.9|6003.4|6001|160
1749006000000|2025-06-04 03:00:00|6003.4|6001.6|6004.4|6002.6|6005|6003.2|6003.3|6001.5|120
1749006300000|2025-06-04 03:05:00|6004.5|6002.7|6006.4|6004.6|6007.9|6006.1|6004.4|6002.6|125
1749006600000|2025-06-04 03:10:00|6006.3|6004.5|6005.6|6003.8|6007|6005.2|6005.3|6003.5|126
1749006900000|2025-06-04 03:15:00|6004.9|6003.1|6004.5|6002.7|6005.1|6003.3|6003.8|6002|88
1749007200000|2025-06-04 03:20:00|6004.6|6002.8|6003.7|6000.7|6005.7|6002.9|6002.2|6000.2|121
1749007500000|2025-06-04 03:25:00|6003.6|6000.6|6003.2|6000.2|6004.2|6001.9|6002.4|5999.8|139
1749007800000|2025-06-04 03:30:00|6003.1|6000.1|6000.2|5998.4|6003.3|6000.7|5999.4|5997.5|193
1749008100000|2025-06-04 03:35:00|6000.5|5998.7|6000.4|5998.6|6001.3|5999.5|6000|5997.3|159
1749008400000|2025-06-04 03:40:00|6000.3|5998.5|5999.8|5998|6000.4|5998.6|5998.9|5996.3|150
1749008700000|2025-06-04 03:45:00|5999.9|5998.1|6000.4|5998.6|6000.5|5998.7|5999.2|5997.4|93
1749009000000|2025-06-04 03:50:00|6000.5|5998.7|6002|6000.2|6003.2|6001.4|6000.4|5998.6|83
1749009300000|2025-06-04 03:55:00|6001.9|6000.1|6002.7|6000.9|6002.8|6001|6000.7|5998.9|105
1749009600000|2025-06-04 04:00:00|6002.8|6001|6003.4|6001.6|6004|6002.2|5999.5|5997.7|197
1749009900000|2025-06-04 04:05:00|6003.7|6001.9|6003.8|6002|6005.9|6004.1|6003.3|6001.5|120
1749010200000|2025-06-04 04:10:00|6003.9|6002.1|6003|6001.2|6005.1|6003.3|6002.9|6001.1|104
1749010500000|2025-06-04 04:15:00|6002.9|6001.1|6000.5|5998.7|6003|6001.2|6000.4|5998.4|104
1749010800000|2025-06-04 04:20:00|6000.4|5998.6|6002.7|6000.9|6002.9|6000.9|5999.5|5997|86
1749011100000|2025-06-04 04:25:00|6002.8|6001|6003.4|6001.6|6004.4|6002.5|6002.8|6000.9|84
1749011400000|2025-06-04 04:30:00|6003.3|6001.5|6001.4|5999.6|6003.7|6001.9|6001.2|5999.4|76
1749011700000|2025-06-04 04:35:00|6001.3|5999.5|6000.1|5998.3|6001.6|5999.8|5999|5997.2|106
1749012000000|2025-06-04 04:40:00|6000|5998.2|6000.2|5998.4|6000.3|5998.5|5998.8|5997|117
1749012300000|2025-06-04 04:45:00|6000.1|5998.3|5998.9|5997.1|6000.4|5998.6|5998.9|5997.1|121
1749012600000|2025-06-04 04:50:00|5999|5997.2|5997.6|5995.8|5999|5997.2|5997.1|5995.3|98
1749012900000|2025-06-04 04:55:00|5997.3|5995.5|5997.4|5995.6|5997.9|5996.1|5997|5995.2|79
1749013200000|2025-06-04 05:00:00|5997.5|5995.7|5997.3|5995.5|5998.7|5996.9|5997.1|5995.3|157
1749013500000|2025-06-04 05:05:00|5997.2|5995.4|6000.4|5998.6|6000.9|5999.1|5997.2|5995.4|112
1749013800000|2025-06-04 05:10:00|6000.3|5998.5|6000.4|5998.6|6000.9|5999.1|5999.7|5997.9|94
1749014100000|2025-06-04 05:15:00|6000.3|5998.5|5997.6|5995.8|6000.3|5998.5|5997.4|5995.6|75
1749014400000|2025-06-04 05:20:00|5997.5|5995.7|5998.3|5996.5|5998.3|5996.5|5997.2|5995.4|95
1749014700000|2025-06-04 05:25:00|5998.2|5996.4|5997.7|5995.9|5998.4|5996.6|5997.3|5995.5|62
1749015000000|2025-06-04 05:30:00|5997.5|5995.7|5993.4|5991.6|5997.5|5995.7|5992.9|5991.1|121
1749015300000|2025-06-04 05:35:00|5993.5|5991.7|5996.1|5994.3|5996.6|5994.8|5993.1|5991.3|174
1749015600000|2025-06-04 05:40:00|5996|5994.2|5998.8|5997|5998.8|5997|5995.7|5993.9|170
1749015900000|2025-06-04 05:45:00|5998.7|5996.9|5997.4|5995.6|5999.6|5997.8|5997.4|5995.6|154
1749016200000|2025-06-04 05:50:00|5997.5|5995.7|5997.1|5995.3|5998.6|5996.8|5995.8|5994|165
1749016500000|2025-06-04 05:55:00|5997.2|5995.4|5997.4|5995.6|6000.8|5999|5997.1|5994.5|256
1749016800000|2025-06-04 06:00:00|5997.5|5995.7|5998.5|5996.7|6001|5998.7|5996.5|5994.7|217
1749017100000|2025-06-04 06:05:00|5998.6|5996.8|5998|5996.2|5999.1|5997.3|5994.8|5993|240
1749017400000|2025-06-04 06:10:00|5998.1|5996.3|6000.9|5999.1|6001.5|5999.7|5997.4|5995.6|213
1749017700000|2025-06-04 06:15:00|6000.8|5999|6000.2|5998.4|6002|6000.2|5999.4|5997.6|264
1749018000000|2025-06-04 06:20:00|6000.3|5998.5|5997.8|5996|6000.3|5998.5|5996.9|5995.1|204
1749018300000|2025-06-04 06:25:00|5997.9|5996.1|6001.7|5999.9|6001.7|5999.9|5997.8|5996|172
1749018600000|2025-06-04 06:30:00|6001.6|5999.8|6003.2|6001.4|6004.7|6002.2|6001.2|5999.4|240
1749018900000|2025-06-04 06:35:00|6003|6001.2|6004|6002.2|6005.6|6003.6|6002.7|6000.3|175
1749019200000|2025-06-04 06:40:00|6004.1|6002.3|6004.4|6002.6|6005.9|6003.6|6002.3|6000.5|177
1749019500000|2025-06-04 06:45:00|6004.3|6002.5|6005.1|6003.3|6006.5|6004.3|6003.3|6001.5|142
1749019800000|2025-06-04 06:50:00|6005.5|6002.5|6004|6002.2|6005.5|6003.5|6003.3|6000.9|135
1749020100000|2025-06-04 06:55:00|6003.9|6002.1|6003.7|6001.9|6004.2|6002.2|6001.9|6000.1|198
1749020400000|2025-06-04 07:00:00|6003.8|6002|6004.9|6003.1|6005.3|6003.5|6002.7|6000.9|185
1749020700000|2025-06-04 07:05:00|6005|6003.2|6007.6|6005.8|6008.8|6007|6005|6003.2|170
1749021000000|2025-06-04 07:10:00|6007.8|6006|6006.6|6003.6|6008.1|6006.3|6005.8|6003.5|169
1749021300000|2025-06-04 07:15:00|6006.5|6003.5|6007.4|6005.6|6007.4|6005.6|6004.9|6003.1|169
1749021600000|2025-06-04 07:20:00|6007.5|6005.7|6009|6007.2|6009.4|6007.6|6007|6005.2|151
1749021900000|2025-06-04 07:25:00|6008.9|6007.1|6010.8|6009|6010.8|6009|6008.9|6007.1|126
1749022200000|2025-06-04 07:30:00|6011|6009.2|6013.3|6011.5|6013.5|6011.7|6010.1|6008.3|130
1749022500000|2025-06-04 07:35:00|6014|6012.2|6011.9|6010.1|6015.6|6013.8|6011.9|6010.1|159
1749022800000|2025-06-04 07:40:00|6012|6010.2|6010.5|6008.7|6012|6010.2|6008.3|6006.5|187
1749023100000|2025-06-04 07:45:00|6010.8|6009|6009.9|6008.1|6010.9|6009.1|6008.7|6006.9|98
1749023400000|2025-06-04 07:50:00|6010.2|6008.4|6006.6|6003.6|6010.5|6008.7|6005.7|6003.3|151
1749023700000|2025-06-04 07:55:00|6006.5|6003.5|6003.1|6001.3|6006.9|6004.2|6003.1|6000.3|177
1749024000000|2025-06-04 08:00:00|6003.2|6001.4|6001.9|6000.1|6004|6002.2|6001.5|5999.7|185
1749024300000|2025-06-04 08:05:00|6002|6000.2|6002.8|6001|6002.8|6001|5998.9|5997.1|128
1749024600000|2025-06-04 08:10:00|6002.6|6000.8|6003.8|6002|6004.9|6003.1|6001.7|5999.9|191
1749024900000|2025-06-04 08:15:00|6003.9|6002.1|6004.8|6003|6004.9|6003.1|6003.6|6001.8|108
1749025200000|2025-06-04 08:20:00|6004.7|6002.9|6005.6|6003.8|6006.6|6004.8|6003.9|6002.1|144
1749025500000|2025-06-04 08:25:00|6005.7|6003.9|6007.3|6005.5|6007.5|6005.7|6005.4|6003.6|104
1749025800000|2025-06-04 08:30:00|6007.7|6005.9|6010.7|6008.9|6011.3|6009.5|6007.7|6005.9|140
1749026100000|2025-06-04 08:35:00|6010.6|6008.8|6012.9|6011.1|6013|6011.2|6010.1|6008.3|130
1749026400000|2025-06-04 08:40:00|6012.8|6011|6012.7|6010.9|6013.5|6011.7|6012.1|6010.3|132
1749026700000|2025-06-04 08:45:00|6012.9|6011.1|6015.1|6013.3|6015.9|6014.1|6012.9|6011.1|154
1749027000000|2025-06-04 08:50:00|6015|6013.2|6016.6|6014.8|6017.3|6015.4|6014.5|6012.7|110
1749027300000|2025-06-04 08:55:00|6016.7|6014.9|6014.2|6012.4|6016.7|6014.9|6014|6012.2|159
1749027600000|2025-06-04 09:00:00|6014.1|6012.3|6013|6011.2|6014.9|6013.1|6012.9|6011.1|145
1749027900000|2025-06-04 09:05:00|6013.1|6011.3|6012.8|6011|6013.3|6011.5|6011.6|6009.8|116
1749028200000|2025-06-04 09:10:00|6012.7|6010.9|6013.9|6012.1|6014.4|6012.6|6012.7|6010.9|109
1749028500000|2025-06-04 09:15:00|6013.8|6012|6011.6|6009.8|6014.5|6012.7|6011.5|6009.7|149
1749028800000|2025-06-04 09:20:00|6011.5|6009.7|6013.5|6011.7|6014.2|6012.4|6011.4|6009.6|117
1749029100000|2025-06-04 09:25:00|6013.6|6011.8|6014.9|6013.1|6015.1|6013.3|6013.1|6011.3|87
1749029400000|2025-06-04 09:30:00|6014.5|6012.7|6016.6|6014.8|6017.4|6015.6|6013.9|6012.1|115
1749029700000|2025-06-04 09:35:00|6016.7|6014.9|6014.9|6013.1|6017.4|6015.6|6014.6|6012.8|101
1749030000000|2025-06-04 09:40:00|6014.8|6013|6013.2|6011.4|6014.8|6013|6012|6010.2|126
1749030300000|2025-06-04 09:45:00|6013.3|6011.5|6013.6|6011.8|6013.6|6011.8|6011.4|6009.6|89
1749030600000|2025-06-04 09:50:00|6013.7|6011.9|6014.1|6012.3|6014.9|6013.1|6013.7|6011.9|84
1749030900000|2025-06-04 09:55:00|6014.2|6012.4|6011.8|6010|6015.2|6013.4|6011.8|6010|111
1749031200000|2025-06-04 10:00:00|6011.9|6010.1|6013.7|6011.9|6014|6012.2|6011.9|6010.1|176
1749031500000|2025-06-04 10:05:00|6013.8|6012|6014.4|6012.6|6014.8|6013|6013|6011.2|140
1749031800000|2025-06-04 10:10:00|6014.5|6012.7|6013.4|6011.6|6015|6013.2|6012.3|6010.5|145
1749032100000|2025-06-04 10:15:00|6013.5|6011.7|6017|6015.2|6017.7|6015.9|6013.4|6011.6|118
1749032400000|2025-06-04 10:20:00|6017.1|6015.3|6015.3|6013.5|6017.4|6015.6|6015.3|6013.5|126
1749032700000|2025-06-04 10:25:00|6015.5|6013.7|6012.4|6010.6|6015.7|6013.9|6012|6010.2|84
1749033000000|2025-06-04 10:30:00|6012.3|6010.5|6011.6|6009.8|6012.8|6011|6011.4|6009.6|96
1749033300000|2025-06-04 10:35:00|6011.5|6009.7|6011.7|6009.9|6012.3|6010.5|6011.2|6009.4|74
1749033600000|2025-06-04 10:40:00|6011.6|6009.8|6011.9|6010.1|6012.6|6010.8|6011.2|6009.4|100
1749033900000|2025-06-04 10:45:00|6011.8|6010|6012|6010.2|6012.6|6010.8|6011.3|6009.5|119
1749034200000|2025-06-04 10:50:00|6012.1|6010.3|6012.1|6010.3|6012.7|6010.8|6011.8|6009.5|115
1749034500000|2025-06-04 10:55:00|6012.2|6010.4|6013|6011.2|6013.2|6011.4|6011.9|6010.1|106
1749034800000|2025-06-04 11:00:00|6012.9|6011.1|6014.1|6012.3|6014.1|6012.3|6012.8|6011|110
1749035100000|2025-06-04 11:05:00|6014|6012.2|6012.6|6010.8|6014.4|6012.6|6012.3|6010.5|115
1749035400000|2025-06-04 11:10:00|6012.5|6010.7|6014.2|6012.4|6014.2|6012.4|6012.4|6010.6|82
1749035700000|2025-06-04 11:15:00|6014.1|6012.3|6014|6012.2|6014.9|6013.1|6013.1|6011.3|116
1749036000000|2025-06-04 11:20:00|6013.9|6012.1|6012.4|6010.6|6014.8|6012.3|6012.2|6010.4|62
1749036300000|2025-06-04 11:25:00|6012.5|6010.7|6011.5|6009.7|6013|6011.2|6011.3|6009.5|97
1749036600000|2025-06-04 11:30:00|6011.4|6009.6|6013.7|6011.9|6013.9|6012.1|6011.2|6009.4|90
1749036900000|2025-06-04 11:35:00|6013.8|6012|6017|6015.2|6017|6015.2|6013.8|6012|132
1749037200000|2025-06-04 11:40:00|6016.9|6015.1|6015.5|6013.7|6018.4|6016.1|6014.9|6013.1|143
1749037500000|2025-06-04 11:45:00|6015.7|6013.9|6017.9|6016.1|6018.7|6016.4|6015.6|6013.8|133
1749037800000|2025-06-04 11:50:00|6018|6016.2|6015.4|6013.6|6018.6|6016.2|6015|6012.6|183
1749038100000|2025-06-04 11:55:00|6015.3|6013.5|6014.4|6012.6|6016.1|6013.9|6013.8|6011.6|142
1749038400000|2025-06-04 12:00:00|6014.3|6012.5|6017.3|6015.5|6018.3|6016.5|6014.3|6012.5|136
1749038700000|2025-06-04 12:05:00|6017.4|6015.6|6016|6014.2|6017.6|6015.8|6015.7|6013.4|111
1749039000000|2025-06-04 12:10:00|6016.1|6014.3|6015.2|6011.8|6017.2|6015|6013.6|6011.3|108
1749039300000|2025-06-04 12:15:00|6014.9|6011.5|6022.5|6020.7|6022.6|6020.7|6014.9|6011.5|455
1749039600000|2025-06-04 12:20:00|6022.6|6020.8|6023.5|6021.7|6024.7|6022.9|6022.1|6020.3|376
1749039900000|2025-06-04 12:25:00|6023.7|6021.9|6018.7|6016.9|6024.7|6022.9|6018.3|6016.5|288
1749040200000|2025-06-04 12:30:00|6019.2|6017.4|6016.2|6014.4|6019.3|6017.5|6015.8|6014|279
1749040500000|2025-06-04 12:35:00|6016.3|6014.5|6018.4|6016.6|6020.6|6018.8|6016|6014.2|271
1749040800000|2025-06-04 12:40:00|6018.5|6016.7|6020.1|6018.3|6022.3|6020|6018.5|6016.7|241
1749041100000|2025-06-04 12:45:00|6020|6018.2|6023.9|6022.1|6024.8|6023|6020|6018.2|206
1749041400000|2025-06-04 12:50:00|6024.1|6022.3|6021.2|6019.4|6024.6|6022.4|6020.5|6018.7|164
1749041700000|2025-06-04 12:55:00|6020.7|6018.9|6023.8|6022|6024.1|6022.3|6020.3|6018.5|196
1749042000000|2025-06-04 13:00:00|6023.9|6022.1|6019.4|6017.6|6025.4|6023.6|6019|6017.2|192
1749042300000|2025-06-04 13:05:00|6019.5|6017.7|6023.2|6021.4|6023.3|6021.5|6019.4|6017.6|171
1749042600000|2025-06-04 13:10:00|6023.1|6021.3|6020.3|6018.5|6023.3|6021.5|6019.8|6018|144
1749042900000|2025-06-04 13:15:00|6020|6018.2|6019.4|6017.6|6020.3|6018.5|6017.9|6016.1|153
1749043200000|2025-06-04 13:20:00|6019.6|6017.8|6020.1|6018.3|6021.1|6019.3|6018.9|6017.1|175
1749043500000|2025-06-04 13:25:00|6020.2|6018.4|6020.6|6018.8|6022.4|6020.6|6019.9|6018.1|146
1749043800000|2025-06-04 13:30:00|6021.1|6019.3|6019.6|6017.8|6021.4|6019.6|6017.5|6015.7|203
1749044100000|2025-06-04 13:35:00|6019.5|6017.7|6021.9|6020.1|6022.4|6020.6|6019.3|6017.5|226
1749044400000|2025-06-04 13:40:00|6021.8|6020|6022|6019|6022.6|6020.8|6019.7|6017.9|152
1749044700000|2025-06-04 13:45:00|6022.3|6019.3|6019.2|6017.4|6022.6|6020.1|6018.3|6016.5|282
1749045000000|2025-06-04 13:50:00|6019.3|6017.5|6020.6|6018.8|6021.8|6020|6017.1|6015.3|233
1749045300000|2025-06-04 13:55:00|6020.5|6018.7|6021.5|6017.5|6021.5|6019|6017.2|6015.1|237
1749045600000|2025-06-04 14:00:00|6021.7|6017.7|6026.2|6024.4|6026.7|6024.9|6019.9|6017.3|404
1749045900000|2025-06-04 14:05:00|6026.1|6024.3|6029.7|6027.9|6030.3|6028.5|6024.8|6023|361
1749046200000|2025-06-04 14:10:00|6029.8|6028|6029.8|6028|6030.4|6028.6|6027.3|6025.5|330
1749046500000|2025-06-04 14:15:00|6029.9|6028.1|6028.7|6026.9|6032|6030.2|6028.4|6026.6|265
1749046800000|2025-06-04 14:20:00|6029|6027.2|6028.8|6027|6030.2|6028.4|6027.7|6025.9|255
1749047100000|2025-06-04 14:25:00|6028.7|6026.9|6028.9|6027.1|6029.2|6027.4|6026.3|6024.5|247
1749047400000|2025-06-04 14:30:00|6028.5|6026.7|6029.5|6027.7|6031.2|6029.4|6027.3|6025.5|252
1749047700000|2025-06-04 14:35:00|6029.6|6027.8|6031.8|6030|6032.8|6031|6028.3|6026.5|228
1749048000000|2025-06-04 14:40:00|6031.9|6030.1|6033.9|6032.1|6035|6033.2|6031.8|6030|192
1749048300000|2025-06-04 14:45:00|6034|6032.2|6032.7|6030.9|6034.3|6032.5|6031|6029.2|243
1749048600000|2025-06-04 14:50:00|6032.8|6031|6033.4|6031.6|6034.2|6032.4|6032|6030.2|246
1749048900000|2025-06-04 14:55:00|6033.6|6031.8|6032.4|6030.6|6033.8|6032|6031.1|6029.3|188
1749049200000|2025-06-04 15:00:00|6032.3|6030.5|6030.6|6028.8|6033.3|6031.5|6030.2|6028.4|159
1749049500000|2025-06-04 15:05:00|6030.5|6028.7|6028.5|6026.7|6032.4|6030.6|6027.6|6025.8|188
1749049800000|2025-06-04 15:10:00|6028.6|6026.8|6028.2|6026.4|6030.5|6028.7|6027.8|6026|168
1749050100000|2025-06-04 15:15:00|6028.1|6026.3|6026.9|6025.1|6029.2|6027.4|6025|6023.2|185
1749050400000|2025-06-04 15:20:00|6027|6025.2|6026.9|6025.1|6028.2|6026.4|6025.9|6024.1|221
1749050700000|2025-06-04 15:25:00|6026.8|6025|6027.1|6025.3|6027.5|6025.7|6025.8|6024|141
1749051000000|2025-06-04 15:30:00|6027|6025.2|6026|6024.2|6027.9|6026.1|6025.5|6023.7|160
1749051300000|2025-06-04 15:35:00|6026.1|6024.3|6025.2|6023.4|6027.7|6025.6|6024.8|6023|190
1749051600000|2025-06-04 15:40:00|6025.8|6024|6025.2|6023.4|6025.8|6024|6024.7|6022.9|165
1749051900000|2025-06-04 15:45:00|6025.3|6023.5|6028.2|6026.4|6028.2|6026.4|6025.3|6023.5|206
1749052200000|2025-06-04 15:50:00|6028.6|6026.8|6031.5|6029.7|6032.1|6030.1|6028.6|6026.8|163
1749052500000|2025-06-04 15:55:00|6031.7|6029.9|6031.3|6029.5|6033|6030.8|6030.3|6028.5|156
1749052800000|2025-06-04 16:00:00|6031.5|6029.7|6033|6031.2|6033.4|6031.6|6030.8|6029|154
1749053100000|2025-06-04 16:05:00|6033.1|6031.3|6033.4|6031.6|6034.5|6032.7|6032.5|6030.7|137
1749053400000|2025-06-04 16:10:00|6033.5|6031.7|6032|6030.2|6033.6|6031.8|6031.7|6029.9|144
1749053700000|2025-06-04 16:15:00|6032.1|6030.3|6031.1|6029.3|6033|6031.2|6030.1|6028.3|145
1749054000000|2025-06-04 16:20:00|6031|6029.2|6031.8|6030|6032.6|6030.8|6031|6029.2|85
1749054300000|2025-06-04 16:25:00|6031.9|6030.1|6034.2|6032.4|6034.2|6032.4|6031.9|6030.1|99
1749054600000|2025-06-04 16:30:00|6034.1|6032.3|6035.4|6033.6|6036.3|6034.5|6034.1|6032.3|105
1749054900000|2025-06-04 16:35:00|6035.5|6033.7|6036.2|6034.4|6036.3|6034.5|6034.4|6032.6|124
1749055200000|2025-06-04 16:40:00|6036.3|6034.5|6034.2|6032.4|6036.8|6035|6033.7|6031.9|98
1749055500000|2025-06-04 16:45:00|6034.1|6032.3|6036.8|6035|6036.8|6035|6033.5|6031.7|88
1749055800000|2025-06-04 16:50:00|6036.6|6034.8|6037.4|6035.6|6038.6|6036.5|6036.6|6034.8|71
1749056100000|2025-06-04 16:55:00|6037.5|6035.7|6037.9|6036.1|6038.9|6037.1|6037.3|6035.5|141
1749056400000|2025-06-04 17:00:00|6038|6036.2|6036.3|6034.5|6038|6036.2|6035.4|6033.6|88
1749056700000|2025-06-04 17:05:00|6036.2|6034.4|6037.6|6035.8|6037.8|6036|6035.8|6034|83
1749057000000|2025-06-04 17:10:00|6037.4|6035.6|6037.4|6035.6|6037.4|6035.6|6036.9|6035.1|37
1749057300000|2025-06-04 17:15:00|6037.2|6035.4|6037.2|6035.4|6037.3|6035.5|6035.9|6034.1|110
1749057600000|2025-06-04 17:20:00|6037.1|6035.3|6036.4|6034.6|6037.6|6035.8|6036.2|6034.4|76
1749057900000|2025-06-04 17:25:00|6036.3|6034.5|6036.2|6034.4|6036.4|6034.6|6035.8|6034|46
1749058200000|2025-06-04 17:30:00|6036.3|6034.5|6037.2|6035.4|6037.9|6036.1|6036.3|6034.5|46
1749058500000|2025-06-04 17:35:00|6037.3|6035.5|6038.4|6036.6|6038.7|6036.9|6037.3|6035.5|48
1749058800000|2025-06-04 17:40:00|6038.3|6036.5|6038.5|6036.7|6038.7|6036.9|6037.8|6036|59
1749059100000|2025-06-04 17:45:00|6038.6|6036.8|6038.9|6037.1|6040.3|6038.5|6038.5|6036.7|74
1749059400000|2025-06-04 17:50:00|6039|6037.2|6037.2|6035.4|6039.4|6037.6|6036.9|6035.1|94
1749059700000|2025-06-04 17:55:00|6037.1|6035.3|6037|6035.2|6037.6|6035.8|6036.5|6034.7|109
1749060000000|2025-06-04 18:00:00|6036.9|6035.1|6035.5|6033.7|6037|6035.2|6033.7|6031.9|116
1749060300000|2025-06-04 18:05:00|6035.7|6033.9|6036.7|6034.9|6037.8|6036|6035.6|6033.8|94
1749060600000|2025-06-04 18:10:00|6036.6|6034.8|6037.4|6035.6|6037.5|6035.7|6035.9|6034.1|88
1749060900000|2025-06-04 18:15:00|6037.3|6035.5|6036.3|6034.5|6037.5|6035.7|6036.2|6034.4|70
1749061200000|2025-06-04 18:20:00|6036.4|6034.6|6037.5|6034.5|6037.5|6035.7|6036.2|6033.8|82
1749061500000|2025-06-04 18:25:00|6037|6035.2|6037|6035.2|6038.2|6036.4|6036.9|6034.6|97
1749061800000|2025-06-04 18:30:00|6036.9|6035.1|6036.9|6035.1|6037.2|6035.1|6035.9|6034.1|81
1749062100000|2025-06-04 18:35:00|6036.8|6035|6034.6|6032.8|6037|6035.2|6034.4|6032.6|98
1749062400000|2025-06-04 18:40:00|6034.7|6032.9|6034.4|6032.6|6034.9|6033.1|6033.6|6031.8|99
1749062700000|2025-06-04 18:45:00|6034.5|6032.7|6034.2|6032.4|6035.2|6033.4|6033.7|6031.9|60
1749063000000|2025-06-04 18:50:00|6034.3|6032.5|6034.8|6033|6035.1|6033.3|6033.8|6032|47
1749063300000|2025-06-04 18:55:00|6034.9|6033.1|6033.2|6030.2|6035.1|6033.3|6032.5|6030.1|116
1749063600000|2025-06-04 19:00:00|6033.1|6030.1|6033.5|6031.7|6034.7|6032.7|6032.4|6029.8|107
1749063900000|2025-06-04 19:05:00|6033.6|6031.8|6033|6031.2|6033.8|6032|6032.9|6030.5|54
1749064200000|2025-06-04 19:10:00|6033.1|6031.3|6034.5|6032.7|6034.7|6032.9|6033.1|6031.3|49
1749064500000|2025-06-04 19:15:00|6034.4|6032.6|6033.5|6031.7|6034.5|6032.7|6033|6031.2|57
1749064800000|2025-06-04 19:20:00|6033.3|6031.5|6033.5|6031.7|6033.9|6032.1|6032.5|6030.7|71
1749065100000|2025-06-04 19:25:00|6033.4|6031.6|6032.1|6030.3|6033.5|6031.7|6031.4|6029.6|43
1749065400000|2025-06-04 19:30:00|6032|6030.2|6032.8|6031|6033.1|6031.3|6032|6030.2|70
1749065700000|2025-06-04 19:35:00|6032.7|6030.9|6032.3|6029.3|6032.8|6031|6031.7|6029.3|51
1749066000000|2025-06-04 19:40:00|6031.7|6029.9|6031|6029.2|6032.1|6029.9|6030.9|6029|48
1749066300000|2025-06-04 19:45:00|6031.2|6029.4|6031|6029.2|6032.1|6030.3|6031|6029.2|51
1749066600000|2025-06-04 19:50:00|6030.9|6029.1|6030|6028.2|6031.1|6029.3|6029.5|6027.7|89
1749066900000|2025-06-04 19:55:00|6030.1|6028.3|6029.2|6027.4|6030.5|6028.7|6029.2|6027.4|73
1749067200000|2025-06-04 20:00:00|6029.1|6027.3|6029.7|6026.7|6029.8|6027.4|6028.4|6026.4|66
1749067500000|2025-06-04 20:05:00|6029.6|6026.6|6030.2|6027.2|6030.5|6027.5|6029.5|6026.5|70
1749067800000|2025-06-04 20:10:00|6030|6027|6029.6|6027.8|6030.3|6027.9|6029.3|6026.5|66
1749068100000|2025-06-04 20:15:00|6029.5|6027.7|6028.8|6027|6030.4|6028.1|6028.7|6026.6|121
1749068400000|2025-06-04 20:20:00|6028.9|6027.1|6028.4|6026.6|6028.9|6027.1|6027.6|6025.8|39
1749068700000|2025-06-04 20:25:00|6028.5|6026.7|6029.2|6027.4|6029.2|6027.4|6028.4|6026.6|13
1749069000000|2025-06-04 20:30:00|6029.3|6027.5|6031.7|6028.7|6031.7|6029.5|6029.3|6027.5|43
1749069300000|2025-06-04 20:35:00|6031.5|6028.5|6031.7|6028.7|6031.9|6029.4|6030.2|6027.6|69
1749069600000|2025-06-04 20:40:00|6031.8|6028.8|6031.3|6028.3|6031.9|6028.9|6031.2|6028.2|131
1749069900000|2025-06-04 20:45:00|6031.1|6028.1|6031.1|6028.1|6031.2|6028.2|6030.4|6027.4|57
1749070200000|2025-06-04 20:50:00|6031|6028|6029.5|6026.5|6031|6028|6029.5|6026.5|23
1749070500000|2025-06-04 20:55:00|6030.4|6025.6|6029.2|6024.4|6030.5|6025.7|6028.7|6023.6|102
1749070800000|2025-06-04 21:00:00|6029.6|6024.3|6035.3|6029.5|6035.3|6029.5|6029.6|6023.9|3
1749071100000|2025-06-04 21:05:00|6029.6|6023.9|6032.6|6026.8|6034.4|6028.6|6029.6|6023.9|13
1749071400000|2025-06-04 21:10:00|6032.7|6026.9|6032.6|6026.8|6032.8|6027|6032.6|6026.8|13
1749071700000|2025-06-04 21:15:00|6032.7|6026.9|6032.5|6026.7|6032.8|6027|6032.5|6026.7|30
1749072000000|2025-06-04 21:20:00|6032.4|6026.6|6032.6|6026.8|6032.9|6027.1|6032.4|6026.6|10
1749072300000|2025-06-04 21:25:00|6032.8|6027|6032.3|6026.5|6032.9|6027.1|6032.3|6026.5|5
1749072600000|2025-06-04 21:30:00|6032.4|6026.6|6032.1|6026.3|6032.4|6026.6|6031.9|6026.1|23
1749072900000|2025-06-04 21:35:00|6032|6026.2|6031.8|6026|6032.3|6026.5|6031.8|6026|36
1749073200000|2025-06-04 21:40:00|6031.7|6025.9|6027.9|6022.1|6031.8|6026|6027.8|6022|63
1749073500000|2025-06-04 21:45:00|6028|6022.2|6028|6022.2|6028.2|6022.4|6027.4|6021.6|24
1749073800000|2025-06-04 21:50:00|6027.9|6022.1|6028.5|6022.7|6028.5|6022.7|6027.8|6022|13
1749074100000|2025-06-04 21:55:00|6028.3|6022.5|6028.3|6022.5|6028.4|6022.6|6028.2|6022.4|47
1749074400000|2025-06-04 22:00:00|6028.2|6022.4|6029.5|6024.7|6029.6|6024.7|6028.1|6022.3|85
1749074700000|2025-06-04 22:05:00|6028.6|6025.6|6028.6|6025.6|6029.4|6026.4|6028.2|6025.2|48
1749075000000|2025-06-04 22:10:00|6028.5|6025.5|6028.6|6025.6|6028.8|6025.8|6027.6|6024.6|28
1749075300000|2025-06-04 22:15:00|6028.8|6025.8|6029.3|6026.3|6029.7|6027|6028.4|6025.8|24
1749075600000|2025-06-04 22:20:00|6029.2|6026.2|6029.7|6026.7|6029.9|6026.9|6028.3|6026.2|25
1749075900000|2025-06-04 22:25:00|6029.6|6026.6|6031.3|6028.3|6031.6|6028.6|6029.3|6026.3|37
1749076200000|2025-06-04 22:30:00|6031.9|6028.9|6031.6|6029.8|6032.4|6029.8|6031.6|6028.7|38
1749076500000|2025-06-04 22:35:00|6031.5|6029.7|6030.9|6029.1|6031.8|6030|6030.8|6029|33
1749076800000|2025-06-04 22:40:00|6031.1|6029.3|6031.8|6030|6032.3|6030.5|6030.7|6028.9|45
1749077100000|2025-06-04 22:45:00|6031.9|6030.1|6032.3|6030.5|6032.4|6030.6|6031.9|6030.1|40
1749077400000|2025-06-04 22:50:00|6032.4|6030.6|6032.3|6030.5|6034|6032.2|6032.1|6030.3|46
1749077700000|2025-06-04 22:55:00|6032.4|6030.6|6030.7|6028.9|6032.4|6030.6|6030.6|6028.8|38
1749078000000|2025-06-04 23:00:00|6031.5|6029.7|6030.7|6028.9|6031.6|6029.8|6030.4|6027.9|50
1749078300000|2025-06-04 23:05:00|6030.6|6028.8|6030.3|6028.5|6031|6029.2|6029.5|6027.7|45
1749078600000|2025-06-04 23:10:00|6030.2|6028.4|6030|6028.2|6030.4|6028.6|6029.5|6027.7|29
1749078900000|2025-06-04 23:15:00|6029.9|6028.1|6032.5|6030.7|6032.6|6030.8|6029.6|6027.8|49
1749079200000|2025-06-04 23:20:00|6032.6|6030.8|6032.2|6030.4|6033.9|6032.1|6032.2|6030.4|57
1749079500000|2025-06-04 23:25:00|6032.1|6030.3|6031.4|6029.6|6032.2|6030.4|6031.4|6029.6|33
1749079800000|2025-06-04 23:30:00|6031.1|6029.3|6030.5|6028.7|6031.1|6029.3|6029.6|6027.8|55
1749080100000|2025-06-04 23:35:00|6030.4|6028.6|6029.9|6028.1|6031.4|6029.6|6029.7|6027.9|40
1749080400000|2025-06-04 23:40:00|6030|6028.2|6027.7|6025.9|6030.3|6028.5|6027.6|6025.8|88
1749080700000|2025-06-04 23:45:00|6027.6|6025.8|6028.2|6026.4|6028.7|6026.9|6027.6|6025.8|69
1749081000000|2025-06-04 23:50:00|6028.6|6026.8|6027.9|6026.1|6028.6|6026.8|6027.7|6025.9|69
1749081300000|2025-06-04 23:55:00|6028.1|6026.3|6027.1|6024.1|6028.7|6026.9|6026.5|6024.1|90
1749081600000|2025-06-05 00:00:00|6026.7|6024.9|6028.6|6026.8|6030.1|6027.8|6026.5|6024.5|202
1749081900000|2025-06-05 00:05:00|6028.7|6026.9|6028.5|6026.7|6029.9|6028.1|6027.8|6026|170
1749082200000|2025-06-05 00:10:00|6028.2|6026.4|6033.7|6031.9|6033.7|6031.9|6028.2|6026.4|136
1749082500000|2025-06-05 00:15:00|6033.5|6031.7|6029.8|6028|6033.6|6031.8|6029.8|6028|119
1749082800000|2025-06-05 00:20:00|6029.9|6028.1|6035.5|6032.5|6035.9|6032.9|6029.9|6028.1|142
1749083100000|2025-06-05 00:25:00|6035.7|6032.7|6036.8|6035|6038.6|6035.9|6035.6|6032.6|159
1749083400000|2025-06-05 00:30:00|6036.7|6034.9|6037.7|6034.7|6038.5|6035.5|6036|6033.8|123
1749083700000|2025-06-05 00:35:00|6037.6|6034.6|6036.7|6034.9|6039|6036.8|6036.4|6033.8|144
1749084000000|2025-06-05 00:40:00|6036.6|6034.8|6036.4|6034.6|6036.6|6034.8|6034|6032.2|165
1749084300000|2025-06-05 00:45:00|6036.5|6034.7|6036.2|6034.4|6037.7|6035.9|6035.4|6033.6|155
1749084600000|2025-06-05 00:50:00|6036.5|6034.7|6038|6036.2|6038.1|6036.3|6035.4|6033.6|159
1749084900000|2025-06-05 00:55:00|6037.9|6036.1|6036.7|6034.9|6038.2|6036.4|6035.9|6034.1|189
1749085200000|2025-06-05 01:00:00|6036.8|6035|6043.1|6041.3|6043.9|6042.1|6036.8|6035|182
1749085500000|2025-06-05 01:05:00|6042.7|6040.9|6041.1|6039.3|6043.4|6041.6|6041.1|6039.3|173
1749085800000|2025-06-05 01:10:00|6041|6039.2|6038.2|6036.4|6042.6|6040.8|6038|6036.2|136
1749086100000|2025-06-05 01:15:00|6038.3|6036.5|6035.8|6034|6038.9|6037.1|6035.1|6033.3|213
1749086400000|2025-06-05 01:20:00|6035.9|6034.1|6034.5|6032.7|6035.9|6034.1|6034|6032.2|174
1749086700000|2025-06-05 01:25:00|6034.6|6032.8|6037.2|6034.2|6037.7|6035.6|6033.4|6030.6|159
1749087000000|2025-06-05 01:30:00|6037.4|6034.4|6033.2|6031.4|6038|6035.5|6033.2|6031.4|184
1749087300000|2025-06-05 01:35:00|6033|6031.2|6033.8|6030.8|6034.8|6032.6|6031.4|6029.6|171
1749087600000|2025-06-05 01:40:00|6033.9|6030.9|6033.5|6030.5|6034.9|6032.3|6032.5|6030.1|138
1749087900000|2025-06-05 01:45:00|6033.1|6030.1|6037.5|6034.5|6037.8|6035.3|6031.1|6029.3|172
1749088200000|2025-06-05 01:50:00|6037.6|6034.6|6034.1|6032.3|6037.6|6034.8|6033.8|6032|161
1749088500000|2025-06-05 01:55:00|6034.2|6032.4|6034.3|6031.3|6035.2|6032.4|6033.6|6030.6|149
1749088800000|2025-06-05 02:00:00|6034.2|6031.2|6033.2|6031.4|6034.5|6032.7|6032.4|6030.1|140
1749089100000|2025-06-05 02:05:00|6033.7|6030.7|6030.4|6028.6|6033.7|6031.7|6029.1|6027.3|181
1749089400000|2025-06-05 02:10:00|6030.3|6028.5|6031.6|6029.8|6034.6|6032.8|6029.3|6027.5|193
1749089700000|2025-06-05 02:15:00|6031.5|6029.7|6031.9|6030.1|6032.5|6030.7|6030|6028.2|119
1749090000000|2025-06-05 02:20:00|6032|6030.2|6032.1|6030.3|6032.6|6030.8|6031.3|6029.4|113
1749090300000|2025-06-05 02:25:00|6032.2|6030.4|6035.6|6033.8|6036|6034.2|6032.2|6030.4|118
1749090600000|2025-06-05 02:30:00|6035.5|6033.7|6035.9|6034.1|6037.2|6035.4|6035.5|6033.7|125
1749090900000|2025-06-05 02:35:00|6036|6034.2|6034|6032.2|6036|6034.2|6033.4|6031.6|96
1749091200000|2025-06-05 02:40:00|6033.8|6032|6034.4|6032.6|6034.5|6032.7|6031.4|6029.6|128
1749091500000|2025-06-05 02:45:00|6034.5|6032.7|6034.9|6033.1|6035.8|6034|6034|6032.2|123
1749091800000|2025-06-05 02:50:00|6035|6033.2|6037.2|6035.4|6037.2|6035.4|6034.4|6032.6|112
1749092100000|2025-06-05 02:55:00|6037.3|6035.5|6037.2|6035.4|6038.7|6036.7|6037.1|6035.3|103
1749092400000|2025-06-05 03:00:00|6037.3|6035.5|6039.2|6037.4|6040.1|6038.3|6035.5|6033.2|138
1749092700000|2025-06-05 03:05:00|6039.1|6037.3|6037.5|6035.7|6040.4|6038.6|6037.5|6035.7|81
1749093000000|2025-06-05 03:10:00|6037.6|6035.8|6036.9|6035.1|6038|6035.8|6036.1|6033.7|84
1749093300000|2025-06-05 03:15:00|6037|6035.2|6037.8|6036|6038.3|6036.5|6035.6|6033|94
1749093600000|2025-06-05 03:20:00|6037.7|6035.9|6041.1|6038.1|6041.6|6039.8|6037.1|6035.3|125
1749093900000|2025-06-05 03:25:00|6041.2|6038.2|6042|6039|6042.2|6039.9|6039.5|6037|165
1749094200000|2025-06-05 03:30:00|6042.1|6039.1|6041.1|6039.3|6045.4|6043|6041|6038.1|171
1749094500000|2025-06-05 03:35:00|6041.6|6039.8|6040.1|6038.3|6043.9|6041|6038.8|6037|222
1749094800000|2025-06-05 03:40:00|6040|6038.2|6041.3|6038.3|6041.8|6039.7|6039.1|6037.3|159
1749095100000|2025-06-05 03:45:00|6041.4|6038.4|6038.4|6035.4|6041.6|6038.6|6038.1|6035.1|227
1749095400000|2025-06-05 03:50:00|6038.3|6035.3|6033|6031.2|6038.3|6036.1|6032.1|6029.7|204
1749095700000|2025-06-05 03:55:00|6032.9|6031.1|6032.1|6029.1|6033.5|6031.1|6030.9|6028.5|234
1749096000000|2025-06-05 04:00:00|6031.7|6028.7|6030.5|6028.7|6031.7|6029.2|6029.6|6027.3|148
1749096300000|2025-06-05 04:05:00|6030.4|6028.6|6031.5|6029.7|6032|6030.2|6030|6028|133
1749096600000|2025-06-05 04:10:00|6031.4|6029.6|6031.5|6029.7|6033|6031.2|6031.4|6029.6|131
1749096900000|2025-06-05 04:15:00|6031.4|6029.6|6030.6|6028.8|6031.7|6029.6|6027.5|6025.6|131
1749097200000|2025-06-05 04:20:00|6030.5|6028.7|6030.7|6028.9|6032|6029.8|6030.2|6028.4|103
1749097500000|2025-06-05 04:25:00|6031|6029.2|6031.1|6029.3|6031.9|6030.1|6029.9|6028.1|97
1749097800000|2025-06-05 04:30:00|6031.2|6029.4|6031|6029.2|6031.6|6029.8|6029.4|6027.6|98
1749098100000|2025-06-05 04:35:00|6031.4|6029.6|6031.5|6029.7|6032|6030.2|6030.4|6028.6|98
1749098400000|2025-06-05 04:40:00|6031.6|6029.8|6033.6|6031.8|6033.8|6032|6031.6|6029.8|79
1749098700000|2025-06-05 04:45:00|6033.5|6031.7|6029.9|6028.1|6033.9|6032.1|6029.9|6028.1|56
1749099000000|2025-06-05 04:50:00|6030|6028.2|6030.7|6028.9|6030.9|6029.1|6029.1|6027.3|56
1749099300000|2025-06-05 04:55:00|6030.8|6029|6032.9|6031.1|6033|6031.2|6030.3|6028.5|94
1749099600000|2025-06-05 05:00:00|6033|6031.2|6031.1|6029.3|6033.7|6031.9|6030.7|6028.9|124
1749099900000|2025-06-05 05:05:00|6031|6029.2|6030.5|6028.7|6031.3|6029.5|6029.5|6027.7|118
1749100200000|2025-06-05 05:10:00|6030.4|6028.6|6031.5|6029.7|6032.2|6030.3|6029.9|6027.5|130
1749100500000|2025-06-05 05:15:00|6032.1|6030.3|6031|6029.2|6033.1|6030.7|6029.8|6028|146
1749100800000|2025-06-05 05:20:00|6030.9|6029.1|6032.3|6030.5|6033.1|6031.1|6030.9|6028.3|97
1749101100000|2025-06-05 05:25:00|6032.4|6030.6|6032.9|6031.1|6033.3|6031.5|6031.7|6029.9|99
1749101400000|2025-06-05 05:30:00|6033|6031.2|6032.4|6030.6|6033.2|6031.4|6031.8|6030|64
1749101700000|2025-06-05 05:35:00|6032.5|6030.7|6032.3|6030.5|6033.1|6031.3|6030.9|6029.1|91
1749102000000|2025-06-05 05:40:00|6032.2|6030.4|6033|6031.2|6033.7|6031.9|6031.4|6029.6|85
1749102300000|2025-06-05 05:45:00|6033.1|6031.3|6031.2|6029.4|6033.7|6031.4|6031.1|6029.3|80
1749102600000|2025-06-05 05:50:00|6030.7|6028.9|6029.6|6027.8|6031.6|6029|6029.2|6027.4|107
1749102900000|2025-06-05 05:55:00|6029.5|6027.7|6028.1|6026.3|6030.3|6028.2|6027.4|6025.6|203
1749103200000|2025-06-05 06:00:00|6028.3|6026.5|6032|6030.2|6032.5|6030.7|6027.2|6025.4|153
1749103500000|2025-06-05 06:05:00|6032.1|6030.3|6033|6031.2|6035.1|6033.3|6031.6|6029.8|154
1749103800000|2025-06-05 06:10:00|6032.9|6031.1|6035.6|6033.8|6036.1|6034.3|6032.3|6030.5|153
1749104100000|2025-06-05 06:15:00|6035.5|6033.7|6036.6|6034.8|6036.9|6035.1|6034.9|6033.1|123
1749104400000|2025-06-05 06:20:00|6036.7|6034.9|6035.1|6033.3|6037.4|6035.6|6034|6032.2|121
1749104700000|2025-06-05 06:25:00|6035.2|6033.4|6034.5|6032.7|6035.6|6033.8|6033.9|6031.8|135
1749105000000|2025-06-05 06:30:00|6034.3|6032.5|6034.7|6032.9|6036.2|6034|6033.7|6031.9|133
1749105300000|2025-06-05 06:35:00|6034.6|6032.8|6031.9|6030.1|6035.8|6034|6031.9|6030.1|158
1749105600000|2025-06-05 06:40:00|6032.2|6030.4|6032.9|6031.1|6034.3|6032.5|6031.6|6029.8|110
1749105900000|2025-06-05 06:45:00|6033|6031.2|6035.1|6033.3|6035.5|6033.7|6032.8|6031|126
1749106200000|2025-06-05 06:50:00|6035.2|6033.4|6033.9|6032.1|6035.5|6033.7|6033.6|6031.2|85
1749106500000|2025-06-05 06:55:00|6033.8|6032|6032.6|6030.8|6033.9|6032.1|6032.3|6030.5|193
1749106800000|2025-06-05 07:00:00|6032.5|6030.7|6036.2|6034.4|6036.4|6034.6|6031.3|6029.5|178
1749107100000|2025-06-05 07:05:00|6036.3|6034.5|6038.3|6036.5|6038.5|6036.7|6036.1|6034.3|164
1749107400000|2025-06-05 07:10:00|6038.4|6036.6|6043.3|6041.5|6043.3|6041.5|6038.3|6036.5|168
1749107700000|2025-06-05 07:15:00|6043.2|6041.4|6045.4|6043.6|6045.9|6044.1|6043.1|6041.3|162
1749108000000|2025-06-05 07:20:00|6045.5|6043.7|6041.5|6039.7|6045.7|6043.9|6041.4|6039.6|170
1749108300000|2025-06-05 07:25:00|6041.4|6039.6|6041.7|6039.9|6042.2|6040.4|6040.9|6038.7|115
1749108600000|2025-06-05 07:30:00|6041.6|6039.8|6041.1|6039.3|6043.5|6041.7|6041|6039.2|109
1749108900000|2025-06-05 07:35:00|6041.2|6039.4|6040|6038.2|6042.7|6040.5|6039|6037.2|146
1749109200000|2025-06-05 07:40:00|6040.1|6038.3|6038.2|6036.4|6041.7|6039.4|6038.1|6035.4|180
1749109500000|2025-06-05 07:45:00|6038.1|6036.3|6038.9|6035.9|6039.3|6037.1|6037.8|6035.4|115
1749109800000|2025-06-05 07:50:00|6039|6036|6037.8|6036|6039.4|6037.1|6037|6035.2|96
1749110100000|2025-06-05 07:55:00|6037.9|6036.1|6035.1|6033.3|6038.9|6037.1|6034.6|6032.8|144
1749110400000|2025-06-05 08:00:00|6035.3|6033.5|6039.2|6037.4|6039.4|6037.6|6035.3|6033.5|139
1749110700000|2025-06-05 08:05:00|6039.1|6037.3|6039.3|6037.5|6040.3|6038.5|6037.4|6035.6|107
1749111000000|2025-06-05 08:10:00|6039|6037.2|6039.3|6037.5|6039.5|6037.6|6038.2|6036.4|137
1749111300000|2025-06-05 08:15:00|6039.2|6037.4|6036.7|6034.9|6039.5|6037.7|6036.6|6034.8|158
1749111600000|2025-06-05 08:20:00|6036.8|6035|6033.5|6031.7|6037.5|6035.7|6032.8|6031|123
1749111900000|2025-06-05 08:25:00|6033.4|6031.6|6034.7|6032.9|6034.7|6032.9|6032.6|6030.8|73
1749112200000|2025-06-05 08:30:00|6034.6|6032.8|6035.3|6033.5|6036.4|6034.6|6034.2|6032.4|103
1749112500000|2025-06-05 08:35:00|6035.2|6033.4|6036.1|6034.3|6037|6035.2|6035|6033.2|84
1749112800000|2025-06-05 08:40:00|6036|6034.2|6037.4|6035.6|6037.5|6035.7|6034.6|6032.8|90
1749113100000|2025-06-05 08:45:00|6037.3|6035.5|6039.1|6037.3|6039.4|6037.6|6037.3|6035.5|116
1749113400000|2025-06-05 08:50:00|6039.2|6037.4|6042.3|6040.5|6042.3|6040.5|6038.8|6037|102
1749113700000|2025-06-05 08:55:00|6042.4|6040.6|6041.2|6039.4|6042.8|6041|6040.3|6038.5|128
1749114000000|2025-06-05 09:00:00|6041.7|6039.9|6042.3|6040.5|6043.6|6041.8|6041.7|6039.9|121
1749114300000|2025-06-05 09:05:00|6042.5|6040.7|6044.6|6042.8|6045.1|6043.3|6040.6|6038.8|120
1749114600000|2025-06-05 09:10:00|6044.7|6042.9|6047.1|6045.3|6047.6|6045.8|6044.5|6042.7|86
1749114900000|2025-06-05 09:15:00|6046.9|6045.1|6050.4|6048.6|6050.8|6049|6045.3|6043.5|141
1749115200000|2025-06-05 09:20:00|6050.5|6048.7|6050.9|6049.1|6052.1|6050.3|6050|6048.2|120
1749115500000|2025-06-05 09:25:00|6051|6049.2|6051.1|6049.3|6052|6050.2|6048.7|6046.9|176
1749115800000|2025-06-05 09:30:00|6051.2|6049.4|6048.8|6047|6052.4|6050.6|6048.3|6046.5|164
1749116100000|2025-06-05 09:35:00|6048.7|6046.9|6049.5|6047.7|6050.4|6048.6|6048.2|6046.4|113
1749116400000|2025-06-05 09:40:00|6049.6|6047.8|6049.1|6047.3|6051.2|6049.4|6049|6047.2|122
1749116700000|2025-06-05 09:45:00|6049|6047.2|6049.1|6047.3|6049.1|6047.3|6046.9|6045.1|120
1749117000000|2025-06-05 09:50:00|6049.3|6047.5|6048|6046.2|6049.7|6047.9|6047.4|6045.6|115
1749117300000|2025-06-05 09:55:00|6048.1|6046.3|6047.5|6045.7|6049.6|6047.3|6046.9|6044.6|169
1749117600000|2025-06-05 10:00:00|6047.2|6045.4|6050.8|6049|6050.8|6049|6046.7|6044.9|154
1749117900000|2025-06-05 10:05:00|6050.7|6048.9|6050.1|6048.3|6053.1|6051.3|6049.1|6047.3|138
1749118200000|2025-06-05 10:10:00|6049.9|6048.1|6051.6|6049.8|6052|6050.2|6049.2|6047.4|101
1749118500000|2025-06-05 10:15:00|6051.5|6049.7|6053|6051.2|6053.2|6051.4|6051|6049.2|100
1749118800000|2025-06-05 10:20:00|6053.1|6051.3|6052.2|6050.4|6053.2|6051.4|6051.3|6049.5|73
1749119100000|2025-06-05 10:25:00|6052.5|6050.7|6054.6|6052.8|6055.5|6053.7|6052.5|6050.7|77
1749119400000|2025-06-05 10:30:00|6054.7|6052.9|6055.8|6054|6056.4|6054.6|6054.5|6052.7|78
1749119700000|2025-06-05 10:35:00|6055.7|6053.9|6054.7|6052.9|6056|6054.2|6053.9|6052.1|102
1749120000000|2025-06-05 10:40:00|6054.8|6053|6054.2|6052.4|6055|6053.2|6053.2|6051.4|108
1749120300000|2025-06-05 10:45:00|6054.3|6052.5|6051.9|6050.1|6054.4|6052.6|6051.8|6050|78
1749120600000|2025-06-05 10:50:00|6051.8|6050|6049.4|6047.6|6052.5|6050.7|6049.3|6047|192
1749120900000|2025-06-05 10:55:00|6049.5|6047.7|6048.7|6046.9|6050.7|6048.9|6048.5|6046.7|142
1749121200000|2025-06-05 11:00:00|6048.2|6046.4|6050.1|6048.3|6052|6050.2|6048|6046.2|132
1749121500000|2025-06-05 11:05:00|6050|6048.2|6050.2|6048.4|6052|6050.2|6049.7|6047.9|151
1749121800000|2025-06-05 11:10:00|6050.3|6048.5|6050.8|6049|6052|6050.2|6049.2|6047.4|111
1749122100000|2025-06-05 11:15:00|6050.9|6049.1|6048.1|6046.3|6051.5|6049.7|6047.9|6046.1|112
1749122400000|2025-06-05 11:20:00|6048|6046.2|6048.7|6046.9|6049.2|6047.4|6047.2|6045.4|114
1749122700000|2025-06-05 11:25:00|6048.6|6046.8|6047.4|6045.6|6050.2|6048.4|6047.4|6045.6|159
1749123000000|2025-06-05 11:30:00|6047.3|6045.5|6045.6|6043.8|6048|6046.2|6045.4|6043.6|113
1749123300000|2025-06-05 11:35:00|6045.5|6043.7|6046.3|6044.5|6046.3|6044.5|6044.9|6043.1|77
1749123600000|2025-06-05 11:40:00|6046.1|6044.3|6046.7|6044.9|6047.5|6045.7|6045.9|6044.1|124
1749123900000|2025-06-05 11:45:00|6046.8|6045|6048.3|6046.5|6048.7|6046.9|6046.8|6045|92
1749124200000|2025-06-05 11:50:00|6048.5|6046.7|6045.7|6043.9|6049.1|6047.3|6045.7|6043.9|104
1749124500000|2025-06-05 11:55:00|6045.8|6044|6047.1|6045.3|6047.4|6045.6|6045.3|6043.5|123
1749124800000|2025-06-05 12:00:00|6047|6045.2|6047.7|6045.9|6048.8|6047|6046.6|6044.8|144
1749125100000|2025-06-05 12:05:00|6047.6|6045.8|6048.7|6046.9|6048.9|6047.1|6045.6|6043.8|71
1749125400000|2025-06-05 12:10:00|6048.6|6046.8|6049.1|6046.1|6049.1|6047.1|6047.3|6045.5|115
1749125700000|2025-06-05 12:15:00|6049.2|6046.2|6050.9|6049.1|6053.1|6050.6|6045.2|6043.4|350
1749126000000|2025-06-05 12:20:00|6051|6049.2|6052.1|6050.3|6052.4|6050.6|6049|6047.2|274
1749126300000|2025-06-05 12:25:00|6052|6050.2|6054.6|6051.1|6057.4|6055.6|6051.9|6050.1|198
1749126600000|2025-06-05 12:30:00|6054.3|6050.3|6057.7|6055.9|6061.4|6059.3|6054.3|6050.3|447
1749126900000|2025-06-05 12:35:00|6057.9|6056.1|6057|6055.2|6059.2|6057.4|6056.3|6054.5|287
1749127200000|2025-06-05 12:40:00|6057.1|6055.3|6058.5|6056.7|6059.6|6057.8|6056.5|6054.7|277
1749127500000|2025-06-05 12:45:00|6058.6|6056.8|6058|6056.2|6063.8|6061.3|6055.4|6053.6|316
1749127800000|2025-06-05 12:50:00|6057.7|6055.9|6055.4|6053.6|6057.9|6056.1|6051.9|6048.9|556
1749128100000|2025-06-05 12:55:00|6055.3|6053.5|6055.6|6053.8|6057.4|6055.6|6053.8|6052|351
1749128400000|2025-06-05 13:00:00|6055.8|6054|6056.8|6055|6057|6055.2|6052.3|6050.5|359
1749128700000|2025-06-05 13:05:00|6056.9|6055.1|6059.6|6057.8|6059.7|6057.9|6054.9|6053.1|390
1749129000000|2025-06-05 13:10:00|6059.7|6057.9|6065.4|6063.6|6065.7|6063.9|6059.7|6057.9|358
1749129300000|2025-06-05 13:15:00|6065.5|6063.7|6069.6|6067.8|6069.6|6067.8|6063.3|6061.5|308
1749129600000|2025-06-05 13:20:00|6069.8|6068|6076.7|6074.9|6078.1|6076.3|6069.6|6067.8|443
1749129900000|2025-06-05 13:25:00|6076.8|6075|6077.8|6076|6080.2|6077.6|6073.7|6071.9|381
1749130200000|2025-06-05 13:30:00|6078.3|6076.5|6079.1|6077.3|6079.4|6077.6|6075.3|6073.5|370
1749130500000|2025-06-05 13:35:00|6079.2|6077.4|6079.4|6077.6|6080.1|6078.3|6075.8|6074|383
1749130800000|2025-06-05 13:40:00|6079.5|6077.7|6079.8|6078|6081.7|6079.4|6077.8|6076|314
1749131100000|2025-06-05 13:45:00|6079.7|6077.9|6071|6069.2|6080.2|6078.4|6070.8|6069|356
1749131400000|2025-06-05 13:50:00|6071.1|6069.3|6073|6071.2|6075.3|6073.5|6070.7|6068.9|291
1749131700000|2025-06-05 13:55:00|6073.2|6071.4|6067.6|6065.8|6074.7|6072.9|6065.7|6063.9|281
1749132000000|2025-06-05 14:00:00|6067.5|6065.7|6060.9|6059.1|6067.8|6066|6060.8|6058.6|336
1749132300000|2025-06-05 14:05:00|6060.8|6059|6062|6060.2|6062|6060.2|6058.2|6056.4|371
1749132600000|2025-06-05 14:10:00|6061.9|6060.1|6061.8|6060|6063.7|6061.9|6061.3|6059.5|283
1749132900000|2025-06-05 14:15:00|6061.9|6060.1|6061.8|6060|6063.8|6061.6|6061.1|6059.3|218
1749133200000|2025-06-05 14:20:00|6061.7|6059.9|6063.1|6061.3|6063.2|6061.4|6058.7|6056.9|270
1749133500000|2025-06-05 14:25:00|6063|6061.2|6063.8|6062|6064.7|6062.9|6061.8|6060|236
1749133800000|2025-06-05 14:30:00|6063.9|6062.1|6064.3|6062.5|6065.6|6063.8|6063.2|6061.4|302
1749134100000|2025-06-05 14:35:00|6064.4|6062.6|6063.1|6061.3|6064.8|6063|6060.8|6058.9|383
1749134400000|2025-06-05 14:40:00|6063.8|6062|6062.5|6060.7|6065.7|6063.6|6059.7|6057.4|419
1749134700000|2025-06-05 14:45:00|6062.4|6060.6|6060.3|6058.5|6065.1|6063.3|6058.5|6056.7|426
1749135000000|2025-06-05 14:50:00|6060.4|6058.6|6057.6|6055.8|6061.2|6059.4|6055.7|6053.9|361
1749135300000|2025-06-05 14:55:00|6057.5|6055.7|6057.8|6056|6058.7|6056.9|6055.5|6053.7|355
1749135600000|2025-06-05 15:00:00|6057.7|6055.9|6056.7|6054.9|6058|6056.2|6055.6|6053.8|334
1749135900000|2025-06-05 15:05:00|6056.5|6054.7|6054.8|6051.8|6056.5|6054.7|6049.7|6047.9|383
1749136200000|2025-06-05 15:10:00|6053.9|6052.1|6050.7|6048.9|6055.9|6054|6050.2|6048.2|302
1749136500000|2025-06-05 15:15:00|6050.2|6048.4|6051.6|6049.8|6051.8|6050|6048.3|6046.5|304
1749136800000|2025-06-05 15:20:00|6051.5|6049.7|6052.8|6051|6053.7|6051.7|6051.1|6049.1|282
1749137100000|2025-06-05 15:25:00|6052.9|6051.1|6051.8|6050|6055.1|6053.3|6051.6|6049.8|200
1749137400000|2025-06-05 15:30:00|6051.7|6049.9|6048.7|6046.9|6052.7|6050.2|6048.1|6046.3|230
1749137700000|2025-06-05 15:35:00|6048.6|6046.8|6046.2|6044.4|6051.4|6049.6|6045.9|6044.1|208
1749138000000|2025-06-05 15:40:00|6046.1|6044.3|6044.4|6042.6|6047.8|6046|6044.2|6042.4|266
1749138300000|2025-06-05 15:45:00|6044.3|6042.5|6042.6|6040.8|6044.7|6042.9|6040.7|6038.9|239
1749138600000|2025-06-05 15:50:00|6042.9|6041.1|6044.2|6042.4|6045.5|6043.5|6042.3|6040.5|227
1749138900000|2025-06-05 15:55:00|6044.1|6042.3|6044.1|6042.3|6045.7|6043.4|6042.7|6039.7|245
1749139200000|2025-06-05 16:00:00|6044.2|6042.4|6044.3|6042.5|6044.3|6042.5|6040.8|6038.8|291
1749139500000|2025-06-05 16:05:00|6044.4|6042.6|6045|6043.2|6045.4|6043.6|6042.8|6041|177
1749139800000|2025-06-05 16:10:00|6045.1|6043.3|6044.8|6043|6045.9|6043.9|6044.5|6042.4|146
1749140100000|2025-06-05 16:15:00|6044.9|6043.1|6044|6041|6045.6|6043.8|6042.8|6041|236
1749140400000|2025-06-05 16:20:00|6043.6|6041.8|6044.6|6042.8|6045.6|6043.8|6042.8|6041|233
1749140700000|2025-06-05 16:25:00|6044.5|6042.7|6042.9|6041.1|6045.2|6043.4|6042|6040.2|199
1749141000000|2025-06-05 16:30:00|6042.8|6041|6044.1|6042.3|6044.1|6042.3|6042.3|6040.5|167
1749141300000|2025-06-05 16:35:00|6044.2|6042.4|6041.2|6039.4|6044.4|6042.6|6040.9|6039.1|145
1749141600000|2025-06-05 16:40:00|6041.1|6039.3|6042.1|6040.3|6044|6042.2|6041|6039.2|114
1749141900000|2025-06-05 16:45:00|6042.2|6040.4|6041.4|6039.6|6042.2|6040.4|6040.4|6038.6|175
1749142200000|2025-06-05 16:50:00|6041.3|6039.5|6044.4|6042.6|6045.2|6043|6041.2|6039.4|209
1749142500000|2025-06-05 16:55:00|6044.3|6042.5|6044.4|6042.6|6045.4|6043.1|6043.4|6041.2|175
1749142800000|2025-06-05 17:00:00|6044.1|6042.3|6043|6041.2|6045.1|6043|6042.3|6040|180
1749143100000|2025-06-05 17:05:00|6042.9|6041.1|6045.7|6043.9|6045.9|6044.1|6041.9|6039.6|107
1749143400000|2025-06-05 17:10:00|6045.6|6043.8|6043.5|6041.7|6045.8|6044|6042.7|6040.9|115
1749143700000|2025-06-05 17:15:00|6043.4|6041.6|6044.6|6042.8|6045.6|6043.8|6043.4|6041.6|132
1749144000000|2025-06-05 17:20:00|6044.5|6042.7|6046.6|6044.8|6047.1|6045.3|6044.1|6042.3|101
1749144300000|2025-06-05 17:25:00|6046.7|6044.9|6046.2|6044.4|6047.1|6045.3|6045.4|6043.6|118
1749144600000|2025-06-05 17:30:00|6046.3|6044.5|6046|6044.2|6048.1|6046.3|6045.8|6044|88
1749144900000|2025-06-05 17:35:00|6046.1|6044.3|6044.4|6042.6|6046.1|6044.3|6044.3|6042.5|74
1749145200000|2025-06-05 17:40:00|6044.3|6042.5|6044.8|6043|6045|6043.2|6043.6|6041.8|102
1749145500000|2025-06-05 17:45:00|6044.9|6043.1|6044.5|6042.7|6045.3|6043.5|6043.9|6042.1|68
1749145800000|2025-06-05 17:50:00|6044.4|6042.6|6044.5|6042.7|6044.9|6043.1|6042.6|6040.8|80
1749146100000|2025-06-05 17:55:00|6044.6|6042.8|6046.9|6045.1|6047|6045.2|6043.9|6042.1|142
1749146400000|2025-06-05 18:00:00|6046.7|6044.9|6044.4|6042.6|6046.8|6045|6044|6042.2|130
1749146700000|2025-06-05 18:05:00|6044.3|6042.5|6042.2|6040.4|6044.6|6042.8|6041.7|6039.9|140
1749147000000|2025-06-05 18:10:00|6042.1|6040.3|6040.6|6038.8|6042.1|6040.3|6039.8|6038|137
1749147300000|2025-06-05 18:15:00|6040.4|6038.6|6041.8|6040|6041.9|6040.1|6038.6|6036.8|157
1749147600000|2025-06-05 18:20:00|6041.7|6039.9|6042.8|6041|6042.9|6041.1|6041.5|6039.6|127
1749147900000|2025-06-05 18:25:00|6042.9|6041.1|6042.3|6040.5|6043.8|6042|6041.9|6040.1|89
1749148200000|2025-06-05 18:30:00|6042.4|6040.6|6042.8|6041|6042.9|6041.1|6041.5|6039.7|151
1749148500000|2025-06-05 18:35:00|6042.9|6041.1|6042.9|6041.1|6043.5|6041.7|6041.7|6039.9|111
1749148800000|2025-06-05 18:40:00|6043.2|6041.4|6040.6|6038.8|6043.6|6041.8|6040.5|6038.7|85
1749149100000|2025-06-05 18:45:00|6040.7|6038.9|6039.2|6037.4|6041.3|6039.5|6038.6|6036.8|106
1749149400000|2025-06-05 18:50:00|6039.1|6037.3|6040.5|6038.7|6042|6040.2|6038.8|6037|117
1749149700000|2025-06-05 18:55:00|6040.4|6038.6|6042.1|6039.1|6042.9|6040.6|6040.3|6038.5|173
1749150000000|2025-06-05 19:00:00|6041.3|6039.5|6041.7|6039.9|6042.7|6040.9|6040.1|6038.1|161
1749150300000|2025-06-05 19:05:00|6042|6040.2|6043|6041.2|6043.3|6041.5|6040.6|6038.8|125
1749150600000|2025-06-05 19:10:00|6042.9|6041.1|6038.6|6036.8|6043|6041.2|6038.5|6036.7|123
1749150900000|2025-06-05 19:15:00|6038.5|6036.7|6037.9|6036.1|6039|6037.2|6035.8|6034|201
1749151200000|2025-06-05 19:20:00|6037.8|6036|6039.5|6037.7|6039.9|6037.7|6037.7|6035.9|159
1749151500000|2025-06-05 19:25:00|6039.6|6037.8|6039.9|6038.1|6041.5|6039.7|6039.1|6037.3|142
1749151800000|2025-06-05 19:30:00|6039.8|6038|6038.4|6036.6|6040.8|6039|6038.4|6036.6|147
1749152100000|2025-06-05 19:35:00|6038.3|6036.5|6037.6|6035.8|6040.1|6038.3|6037.6|6035.8|152
1749152400000|2025-06-05 19:40:00|6037.8|6036|6037.5|6035.7|6038.5|6036.4|6037|6035.2|70
1749152700000|2025-06-05 19:45:00|6037.4|6035.6|6038.2|6036.4|6039.2|6037.4|6036.9|6035.1|89
1749153000000|2025-06-05 19:50:00|6038.1|6036.3|6037.8|6036|6038.5|6036.7|6036.7|6034.9|57
1749153300000|2025-06-05 19:55:00|6037.7|6035.9|6038.5|6036.7|6038.9|6036.8|6037.5|6035.7|213
1749153600000|2025-06-05 20:00:00|6038.4|6036.6|6038.3|6036.5|6038.8|6037|6037.2|6035.4|96
1749153900000|2025-06-05 20:05:00|6038.4|6036.6|6038.5|6036.7|6039.9|6038.1|6038.2|6036.4|64
1749154200000|2025-06-05 20:10:00|6038.4|6036.6|6040.1|6038.3|6040.3|6038.5|6038.4|6036.6|35
1749154500000|2025-06-05 20:15:00|6040|6038.2|6038.8|6037|6040|6038.2|6038.6|6036.8|83
1749154800000|2025-06-05 20:20:00|6038.7|6036.9|6038.8|6037|6040.2|6037.8|6038.6|6036.3|41
1749155100000|2025-06-05 20:25:00|6038.7|6036.9|6038.8|6037|6039.9|6037.8|6038.6|6036.3|125
1749155400000|2025-06-05 20:30:00|6039.4|6036.4|6038.6|6036.8|6039.5|6036.9|6038.1|6035.8|70
1749155700000|2025-06-05 20:35:00|6038.5|6036.7|6038.4|6035.4|6038.9|6036.7|6037.6|6035.2|146
1749156000000|2025-06-05 20:40:00|6038.3|6035.3|6038.5|6035.5|6039.2|6036.3|6037.4|6035.2|135
1749156300000|2025-06-05 20:45:00|6038.6|6035.6|6038.2|6036.4|6039.3|6037.5|6037.9|6035.6|54
1749156600000|2025-06-05 20:50:00|6038.1|6036.3|6037.7|6034.7|6038.3|6036.4|6037.2|6034.7|71
1749156900000|2025-06-05 20:55:00|6038.6|6033.8|6037.4|6032.6|6038.8|6034|6037.4|6032.6|181
1749157200000|2025-06-05 21:00:00|6038.4|6032.7|6039.4|6033.6|6039.4|6033.6|6038.4|6032.7|3
1749157500000|2025-06-05 21:05:00|6039.5|6033.7|6039.6|6033.8|6039.6|6033.8|6039.5|6033.7|4
1749157800000|2025-06-05 21:10:00|6039.5|6033.7|6039.5|6033.7|6039.5|6033.7|6039.4|6033.6|3
1749158100000|2025-06-05 21:15:00|6039.6|6033.8|6039.5|6033.7|6039.6|6033.8|6039.4|6033.6|17
1749158400000|2025-06-05 21:20:00|6039.4|6033.6|6039.2|6033.4|6039.5|6033.7|6039.1|6033.3|38
1749158700000|2025-06-05 21:25:00|6039.3|6033.5|6039|6033.2|6039.5|6033.7|6038.9|6033.1|21
1749159000000|2025-06-05 21:30:00|6039.1|6033.3|6038.8|6033|6039.2|6033.4|6038.8|6033|12
1749159300000|2025-06-05 21:35:00|6038.9|6033.1|6038.6|6032.8|6039.4|6033.6|6038.5|6032.7|34
1749159600000|2025-06-05 21:40:00|6038.5|6032.7|6038.5|6032.7|6038.7|6032.9|6038.4|6032.6|54
1749159900000|2025-06-05 21:45:00|6038.6|6032.8|6038.5|6032.7|6038.8|6033|6038.4|6032.6|37
1749160200000|2025-06-05 21:50:00|6038.6|6032.8|6038.1|6032.3|6038.6|6032.8|6038|6032.2|40
1749160500000|2025-06-05 21:55:00|6038|6032.2|6038.1|6032.3|6038.1|6032.3|6037.9|6032.1|67
1749160800000|2025-06-05 22:00:00|6038|6032.2|6038.2|6033.4|6038.6|6033.8|6035.7|6030.4|63
1749161100000|2025-06-05 22:05:00|6037.3|6034.3|6036.7|6033.7|6037.9|6034.9|6036.4|6033.4|24
1749161400000|2025-06-05 22:10:00|6036.8|6033.8|6039|6036|6039|6036|6036.7|6033.7|32
1749161700000|2025-06-05 22:15:00|6038.9|6035.9|6039.2|6036.2|6039.7|6036.7|6038.9|6035.9|129
1749162000000|2025-06-05 22:20:00|6038.8|6035.8|6038.3|6035.3|6038.9|6035.9|6037.7|6034.7|89
1749162300000|2025-06-05 22:25:00|6038.4|6035.4|6038.3|6035.3|6039.5|6036.5|6038.2|6035.2|94
1749162600000|2025-06-05 22:30:00|6038.2|6035.2|6038.3|6035.3|6038.8|6035.8|6037.7|6034.7|87
1749162900000|2025-06-05 22:35:00|6038.2|6035.2|6039.4|6036.4|6039.7|6036.7|6038.2|6035.2|61
1749163200000|2025-06-05 22:40:00|6039.5|6036.5|6039.3|6037.5|6040.1|6037.8|6038.9|6036.2|71
1749163500000|2025-06-05 22:45:00|6039.4|6037.6|6039.9|6036.9|6040.1|6038.3|6039|6036.8|75
1749163800000|2025-06-05 22:50:00|6040|6037|6038.9|6037.1|6040.7|6038|6038.4|6036.6|41
1749164100000|2025-06-05 22:55:00|6038.8|6037|6040|6037|6040.2|6037.2|6038.8|6036.6|46
1749164400000|2025-06-05 23:00:00|6040.1|6037.1|6039.6|6037.8|6040.7|6038.7|6038.8|6036.6|141
1749164700000|2025-06-05 23:05:00|6039.7|6037.9|6042.4|6040.6|6043.2|6041.2|6039.6|6037.8|89
1749165000000|2025-06-05 23:10:00|6042.6|6040.8|6042.6|6040.8|6043.1|6040.9|6042.2|6040.1|44
1749165300000|2025-06-05 23:15:00|6042.7|6040.9|6042.2|6039.2|6043.2|6041.4|6041.1|6038.9|59
1749165600000|2025-06-05 23:20:00|6041.7|6039.9|6041.3|6039.5|6042.6|6040.4|6041.1|6038.8|33
1749165900000|2025-06-05 23:25:00|6041.2|6039.4|6041.2|6039.4|6042.4|6040|6041.2|6038.9|41
1749166200000|2025-06-05 23:30:00|6042|6039|6042|6040.2|6043.3|6040.6|6041.3|6039|50
1749166500000|2025-06-05 23:35:00|6041.9|6040.1|6043.1|6040.1|6043.2|6040.2|6041|6039|52
1749166800000|2025-06-05 23:40:00|6043|6040|6043.4|6040.4|6043.6|6041.1|6042.4|6040|48
1749167100000|2025-06-05 23:45:00|6043.3|6040.3|6042.3|6040.5|6044|6041.7|6041.9|6040.1|57
1749167400000|2025-06-05 23:50:00|6042.4|6040.6|6044.4|6042.6|6045.1|6042.6|6041.2|6039.4|94
1749167700000|2025-06-05 23:55:00|6044.3|6042.5|6042.3|6040.5|6045.1|6042.5|6042.2|6040.4|110
1749168000000|2025-06-06 00:00:00|6042.9|6039.9|6045.8|6044|6046.6|6044.3|6042.1|6039.8|158
1749168300000|2025-06-06 00:05:00|6045.6|6043.8|6047.4|6045.6|6048.1|6045.7|6045|6043.2|160
1749168600000|2025-06-06 00:10:00|6047.3|6045.5|6049.1|6046.1|6049.8|6046.8|6047.3|6045|139
1749168900000|2025-06-06 00:15:00|6049.2|6046.2|6050|6047|6050|6047.8|6048.3|6045.3|87
1749169200000|2025-06-06 00:20:00|6050.1|6047.1|6047.7|6045.9|6050.3|6047.8|6047.1|6045.3|99
1749169500000|2025-06-06 00:25:00|6047.9|6046.1|6048|6046.2|6049.4|6047.2|6046.8|6044.7|125
1749169800000|2025-06-06 00:30:00|6047.9|6046.1|6048.5|6046.7|6049.1|6046.8|6046.9|6045.1|138
1749170100000|2025-06-06 00:35:00|6048.4|6046.6|6046.8|6045|6049.1|6047|6046.7|6044.5|158
1749170400000|2025-06-06 00:40:00|6046.9|6045.1|6048.1|6045.1|6048.4|6045.8|6046|6043.8|119
1749170700000|2025-06-06 00:45:00|6048|6045|6049.4|6046.4|6049.6|6046.6|6047.7|6044.7|105
1749171000000|2025-06-06 00:50:00|6049.3|6046.3|6048.2|6046.4|6050|6047.3|6047.9|6045.7|153
1749171300000|2025-06-06 00:55:00|6048.1|6046.3|6044.6|6042.8|6048.2|6046.4|6044.5|6042.7|150
1749171600000|2025-06-06 01:00:00|6044.3|6042.5|6048.3|6046.5|6048.8|6047|6041.9|6040.1|127
1749171900000|2025-06-06 01:05:00|6048.2|6046.4|6046.7|6044.9|6048.2|6046.4|6045.9|6044.1|106
1749172200000|2025-06-06 01:10:00|6046.8|6045|6049|6047.2|6049.3|6047.5|6046.6|6044.8|95
1749172500000|2025-06-06 01:15:00|6048.9|6047.1|6048.6|6046.8|6050.6|6048.8|6047.7|6045.9|123
1749172800000|2025-06-06 01:20:00|6048.5|6046.7|6049.3|6047.5|6049.9|6048.1|6047.7|6045.9|108
1749173100000|2025-06-06 01:25:00|6049.4|6047.6|6050.7|6048.9|6051.2|6049.4|6048.9|6047|136
1749173400000|2025-06-06 01:30:00|6050.6|6048.8|6044.2|6042.4|6051.3|6049.5|6043.1|6041.3|190
1749173700000|2025-06-06 01:35:00|6044.3|6042.5|6044.9|6043.1|6045.6|6043.8|6043.6|6041.8|129
1749174000000|2025-06-06 01:40:00|6045|6043.2|6045.4|6043.6|6046.3|6044.5|6044.4|6042.6|95
1749174300000|2025-06-06 01:45:00|6045.3|6043.5|6046.6|6044.8|6047.9|6046.1|6045|6043.2|112
1749174600000|2025-06-06 01:50:00|6046|6044.2|6045.2|6043.4|6046.2|6044.4|6044.2|6042.4|102
1749174900000|2025-06-06 01:55:00|6045.1|6043.3|6042.8|6041|6045.3|6043.5|6042.1|6039.8|192
1749175200000|2025-06-06 02:00:00|6042.9|6041.1|6038.3|6036.5|6043.1|6041.3|6036|6034.2|188
1749175500000|2025-06-06 02:05:00|6038.2|6036.4|6038.1|6036.3|6042.7|6040.9|6038.1|6036.3|117
1749175800000|2025-06-06 02:10:00|6037.9|6036.1|6037.2|6035.4|6038.2|6036.1|6036.4|6034.6|153
1749176100000|2025-06-06 02:15:00|6037.1|6035.3|6034.7|6032.9|6037.4|6035.3|6034.7|6032.9|127
1749176400000|2025-06-06 02:20:00|6034.8|6033|6030.8|6029|6034.8|6033|6030.8|6029|126
1749176700000|2025-06-06 02:25:00|6030.9|6029.1|6032.7|6030.9|6033|6031.2|6030|6028.1|152
1749177000000|2025-06-06 02:30:00|6032.6|6030.8|6032.6|6030.8|6033.9|6032.1|6031.8|6030|111
1749177300000|2025-06-06 02:35:00|6032.5|6030.7|6028.6|6026.8|6032.8|6031|6028.6|6026.8|128
1749177600000|2025-06-06 02:40:00|6028.7|6026.9|6028.9|6027.1|6029.4|6027.6|6027.2|6025.4|83
1749177900000|2025-06-06 02:45:00|6029|6027.2|6035.4|6033.6|6035.5|6033.7|6028.8|6027|118
1749178200000|2025-06-06 02:50:00|6035.5|6033.7|6035|6033.2|6036.7|6034.9|6034.6|6032.4|112
1749178500000|2025-06-06 02:55:00|6034.9|6033.1|6035|6033.2|6037.6|6035.8|6034.6|6032.8|103
1749178800000|2025-06-06 03:00:00|6034.9|6033.1|6037.7|6035.9|6037.9|6036.1|6034.3|6032.5|121
1749179100000|2025-06-06 03:05:00|6037.6|6035.8|6036.5|6034.7|6038|6036.2|6036.3|6034.5|93
1749179400000|2025-06-06 03:10:00|6036.4|6034.6|6037.9|6036.1|6038.2|6036.4|6034.2|6032.1|118
1749179700000|2025-06-06 03:15:00|6037.8|6036|6039.1|6037.3|6039.1|6037.3|6036.3|6034.5|99
1749180000000|2025-06-06 03:20:00|6039|6037.2|6042.1|6039.1|6042.4|6039.4|6038.8|6036.2|116
1749180300000|2025-06-06 03:25:00|6042.2|6039.2|6041.7|6039.9|6043.9|6042.1|6040.8|6039|99
1749180600000|2025-06-06 03:30:00|6041.8|6040|6042.5|6040.7|6043.3|6041.5|6039.8|6038|103
1749180900000|2025-06-06 03:35:00|6042.6|6040.8|6041.4|6039.6|6042.6|6040.8|6040.5|6038.7|117
1749181200000|2025-06-06 03:40:00|6041.3|6039.5|6042.4|6040.6|6043.4|6041.6|6040.8|6039|76
1749181500000|2025-06-06 03:45:00|6042.6|6040.8|6042.7|6040.9|6043.3|6041.1|6042.3|6040.3|75
1749181800000|2025-06-06 03:50:00|6042.8|6041|6044|6042.2|6044.1|6042.3|6042.7|6040.9|65
1749182100000|2025-06-06 03:55:00|6043.9|6042.1|6042.8|6041|6043.9|6042.1|6042.8|6040.5|94
1749182400000|2025-06-06 04:00:00|6042.7|6040.9|6045.1|6043.3|6045.2|6043.4|6042.3|6040.5|100
1749182700000|2025-06-06 04:05:00|6045.2|6043.4|6044.4|6042.6|6045.2|6043.4|6043.8|6042|61
1749183000000|2025-06-06 04:10:00|6044.5|6042.7|6043.6|6041.8|6044.7|6042.9|6043.1|6041.3|101
1749183300000|2025-06-06 04:15:00|6044.1|6042.3|6045.6|6043.8|6045.6|6043.8|6043.7|6041.9|60
1749183600000|2025-06-06 04:20:00|6045.7|6043.9|6044.7|6042.9|6046.3|6044.2|6044.5|6042.6|93
1749183900000|2025-06-06 04:25:00|6044.6|6042.8|6046.1|6044.3|6046.7|6044.7|6044.6|6042.8|117
1749184200000|2025-06-06 04:30:00|6046|6044.2|6046.5|6044.7|6047.7|6045.9|6045.5|6043.4|117
1749184500000|2025-06-06 04:35:00|6046.4|6044.6|6047.6|6045.8|6047.6|6045.8|6045.6|6043.6|57
1749184800000|2025-06-06 04:40:00|6047.5|6045.7|6047.3|6045.5|6048.2|6046.4|6046.7|6044.9|109
1749185100000|2025-06-06 04:45:00|6047.4|6045.6|6048.7|6046.9|6048.7|6046.9|6047.2|6045|68
1749185400000|2025-06-06 04:50:00|6049|6047.2|6049.6|6047.8|6050.7|6048.4|6049|6046.8|81
1749185700000|2025-06-06 04:55:00|6049.7|6047.9|6049.2|6047.4|6050.8|6048.9|6049.1|6047.3|108
1749186000000|2025-06-06 05:00:00|6049.1|6047.3|6046.7|6044.9|6049.2|6047.4|6045.1|6043.3|63
1749186300000|2025-06-06 05:05:00|6046.8|6045|6046.5|6044.7|6047.1|6045.3|6045.4|6043.6|68
1749186600000|2025-06-06 05:10:00|6046.4|6044.6|6044.4|6042.6|6046.5|6044.7|6044.3|6042.5|74
1749186900000|2025-06-06 05:15:00|6044.3|6042.5|6044.7|6042.9|6045.4|6043.6|6044.1|6042.3|75
1749187200000|2025-06-06 05:20:00|6044.8|6043|6041.9|6040.1|6044.8|6043|6041.4|6039.6|132
1749187500000|2025-06-06 05:25:00|6041.8|6040|6041.5|6039.7|6041.9|6040.1|6041.2|6039.4|91
1749187800000|2025-06-06 05:30:00|6041.4|6039.6|6041.7|6039.9|6041.8|6040|6040.3|6038.5|78
1749188100000|2025-06-06 05:35:00|6041.8|6040|6042.7|6040.9|6043.8|6042|6041.8|6040|68
1749188400000|2025-06-06 05:40:00|6042.8|6041|6041.7|6039.9|6043.4|6041.6|6041|6039.2|89
1749188700000|2025-06-06 05:45:00|6041.6|6039.8|6040.8|6039|6042.6|6040.8|6040.4|6038.6|82
1749189000000|2025-06-06 05:50:00|6040.5|6038.7|6041.3|6039.5|6041.8|6040|6040.5|6038.7|72
1749189300000|2025-06-06 05:55:00|6041.4|6039.6|6044.2|6041.2|6044.2|6042.4|6041.4|6039.6|145
1749189600000|2025-06-06 06:00:00|6043.9|6040.9|6042.8|6041|6044.6|6042.2|6041.8|6040|137
1749189900000|2025-06-06 06:05:00|6042.9|6041.1|6042.3|6040.5|6042.9|6041.1|6041.3|6039.5|79
1749190200000|2025-06-06 06:10:00|6042.2|6040.4|6041.2|6039.4|6042.2|6040.4|6039.8|6038|114
1749190500000|2025-06-06 06:15:00|6041.1|6039.3|6038.5|6036.7|6041.8|6040|6038.3|6036.5|110
1749190800000|2025-06-06 06:20:00|6038.4|6036.6|6039|6037.2|6039.5|6037.7|6037|6035.2|139
1749191100000|2025-06-06 06:25:00|6039.1|6037.3|6040.2|6038.4|6041.7|6039.9|6039.1|6037.3|154
1749191400000|2025-06-06 06:30:00|6040.3|6038.5|6039.3|6037.5|6041|6039.2|6038.3|6036.5|130
1749191700000|2025-06-06 06:35:00|6039.2|6037.4|6039.6|6037.8|6040.4|6038.6|6037.9|6036.1|113
1749192000000|2025-06-06 06:40:00|6039.5|6037.7|6038.7|6035.7|6040.2|6037.8|6037.6|6035.6|175
1749192300000|2025-06-06 06:45:00|6038.6|6035.6|6039.6|6037.8|6040.7|6038.3|6037.9|6035.6|144
1749192600000|2025-06-06 06:50:00|6039.5|6037.7|6039.4|6037.6|6040.7|6038.7|6038.5|6036.2|118
1749192900000|2025-06-06 06:55:00|6039.5|6037.7|6038.1|6036.3|6040.6|6038.8|6036.7|6034.9|181
1749193200000|2025-06-06 07:00:00|6038.4|6036.6|6038.2|6036.4|6040|6038.1|6037.2|6035|208
1749193500000|2025-06-06 07:05:00|6038|6036.2|6042|6040.2|6042|6040.2|6038|6036.2|141
1749193800000|2025-06-06 07:10:00|6042.8|6041|6044.4|6042.6|6046.5|6044.7|6042.8|6041|132
1749194100000|2025-06-06 07:15:00|6044.3|6042.5|6043.2|6041.4|6044.9|6043.1|6042.6|6040.8|124
1749194400000|2025-06-06 07:20:00|6043.3|6041.5|6044.7|6042.9|6045.1|6043.3|6042.4|6040.6|142
1749194700000|2025-06-06 07:25:00|6044.5|6042.7|6039.2|6037.4|6044.9|6043.1|6038.5|6036.7|171
1749195000000|2025-06-06 07:30:00|6039.4|6037.6|6039.4|6037.6|6039.7|6037.9|6037|6035.2|128
1749195300000|2025-06-06 07:35:00|6039.3|6037.5|6042.2|6040.4|6042.3|6040.5|6039.2|6037.4|131
1749195600000|2025-06-06 07:40:00|6042.1|6040.3|6043.3|6041.5|6043.3|6041.5|6041.1|6039.3|120
1749195900000|2025-06-06 07:45:00|6043.2|6041.4|6041.3|6039.5|6043.2|6041.4|6040.6|6038.8|142
1749196200000|2025-06-06 07:50:00|6041.4|6039.6|6044.9|6043.1|6045.4|6043.6|6041|6039.2|150
1749196500000|2025-06-06 07:55:00|6044.7|6042.9|6041.5|6039.7|6044.8|6043|6041.3|6039.5|182
1749196800000|2025-06-06 08:00:00|6041.4|6039.6|6037.2|6035.4|6041.4|6039.6|6036.5|6034.7|227
1749197100000|2025-06-06 08:05:00|6037.1|6035.3|6035|6033.2|6038.5|6036.7|6035|6033.2|192
1749197400000|2025-06-06 08:10:00|6035.1|6033.3|6034.7|6032.9|6036.2|6034.4|6034.6|6032.8|145
1749197700000|2025-06-06 08:15:00|6034.5|6032.7|6036|6034.2|6036.8|6035|6034.2|6032.4|138
1749198000000|2025-06-06 08:20:00|6036.1|6034.3|6033.2|6031.4|6036.1|6034.3|6031.6|6029.8|129
1749198300000|2025-06-06 08:25:00|6033.1|6031.3|6032.9|6031.1|6034.9|6033.1|6032.1|6030.3|116
1749198600000|2025-06-06 08:30:00|6032.8|6031|6030.9|6029.1|6034.3|6032.3|6030.6|6028.8|155
1749198900000|2025-06-06 08:35:00|6030.8|6029|6028.7|6026.9|6030.9|6029.1|6028.6|6026.8|143
1749199200000|2025-06-06 08:40:00|6028.6|6026.8|6030.2|6028.4|6030.8|6029|6027.3|6025.5|116
1749199500000|2025-06-06 08:45:00|6030.1|6028.3|6026|6024.2|6030.1|6028.3|6024.6|6022.8|173
1749199800000|2025-06-06 08:50:00|6025.8|6024|6027.9|6024.9|6027.9|6025.9|6025.6|6023.8|121
1749200100000|2025-06-06 08:55:00|6027.8|6024.8|6026.9|6025.1|6027.8|6025.9|6026.4|6024.6|84
1749200400000|2025-06-06 09:00:00|6027|6025.2|6024.8|6023|6027|6025.2|6023.6|6021.8|128
1749200700000|2025-06-06 09:05:00|6025.1|6023.3|6023.8|6022|6025.2|6023.4|6022.8|6021|84
1749201000000|2025-06-06 09:10:00|6023.7|6021.9|6024.7|6022.9|6024.7|6022.9|6022.7|6020.9|149
1749201300000|2025-06-06 09:15:00|6024.6|6022.8|6026.7|6024.9|6027.7|6025.9|6024.6|6022.8|124
1749201600000|2025-06-06 09:20:00|6026.6|6024.8|6025.7|6023.9|6027.8|6026|6024.9|6023.1|106
1749201900000|2025-06-06 09:25:00|6025.4|6023.6|6027.2|6025.4|6027.2|6025.4|6025.3|6023.5|124
1749202200000|2025-06-06 09:30:00|6027.4|6025.6|6029.4|6027.6|6031.3|6029.5|6027.4|6025.3|110
1749202500000|2025-06-06 09:35:00|6029.5|6027.7|6030.5|6028.7|6031.9|6030.1|6029.4|6027.6|68
1749202800000|2025-06-06 09:40:00|6030.3|6028.5|6030.2|6028.4|6030.4|6028.6|6027.1|6025.3|160
1749203100000|2025-06-06 09:45:00|6030.4|6028.6|6030.1|6028.3|6030.9|6029.1|6028.5|6026.7|133
1749203400000|2025-06-06 09:50:00|6030.8|6027.8|6031.1|6029.3|6032.3|6030.5|6030.3|6027.7|101
1749203700000|2025-06-06 09:55:00|6031.2|6029.4|6028.5|6026.7|6032|6030.2|6028.2|6026.4|136
1749204000000|2025-06-06 10:00:00|6028.8|6027|6028.9|6027.1|6029.3|6027.5|6028|6026.2|139
1749204300000|2025-06-06 10:05:00|6028.8|6027|6029.1|6027.3|6030|6028.2|6028.7|6026.9|130
1749204600000|2025-06-06 10:10:00|6029|6027.2|6029.9|6028.1|6030.1|6028.3|6028.3|6026.5|87
1749204900000|2025-06-06 10:15:00|6029.8|6028|6029.8|6028|6030.4|6028.4|6027.6|6025.8|134
1749205200000|2025-06-06 10:20:00|6029.6|6027.8|6030.5|6028.7|6031|6029.2|6029.3|6027.5|123
1749205500000|2025-06-06 10:25:00|6030.6|6028.8|6031|6029.2|6031.8|6030|6030.2|6028.4|147
1749205800000|2025-06-06 10:30:00|6031.1|6029.3|6033.2|6031.4|6034.3|6032.5|6031.1|6029.3|88
1749206100000|2025-06-06 10:35:00|6033.1|6031.3|6034.2|6032.4|6034.5|6032.7|6032.3|6030.5|99
1749206400000|2025-06-06 10:40:00|6034|6032.2|6033.7|6031.9|6034.4|6032.6|6032.5|6030.7|92
1749206700000|2025-06-06 10:45:00|6033.8|6032|6036.1|6034.3|6036.1|6034.3|6033.4|6031.6|71
1749207000000|2025-06-06 10:50:00|6036|6034.2|6034.5|6032.7|6036|6034.2|6034.3|6032.5|69
1749207300000|2025-06-06 10:55:00|6034.9|6033.1|6035.2|6033.4|6035.5|6033.7|6034.7|6032.9|99
1749207600000|2025-06-06 11:00:00|6035.1|6033.3|6035.2|6033.4|6035.7|6033.9|6034.5|6032.7|135
1749207900000|2025-06-06 11:05:00|6035.1|6033.3|6035.4|6033.6|6035.9|6034.1|6033.9|6032.1|75
1749208200000|2025-06-06 11:10:00|6035.3|6033.5|6035.2|6033.4|6036.2|6034.4|6034.8|6033|85
1749208500000|2025-06-06 11:15:00|6035.3|6033.5|6036.7|6034.9|6037.4|6035.6|6035.3|6033.5|75
1749208800000|2025-06-06 11:20:00|6036.8|6035|6035.2|6033.4|6036.8|6035|6033.1|6031.3|71
1749209100000|2025-06-06 11:25:00|6035.1|6033.3|6033.9|6032.1|6035.2|6033.4|6032.7|6030.9|99
1749209400000|2025-06-06 11:30:00|6034|6032.2|6038|6036.2|6038.1|6036.3|6033.6|6031.8|106
1749209700000|2025-06-06 11:35:00|6037.9|6036.1|6036.4|6034.6|6039.3|6037|6036.2|6034.4|118
1749210000000|2025-06-06 11:40:00|6036.5|6034.7|6035.9|6034.1|6036.8|6035|6034.6|6032.8|98
1749210300000|2025-06-06 11:45:00|6036|6034.2|6034.9|6033.1|6036.8|6035|6034|6032.2|123
1749210600000|2025-06-06 11:50:00|6035|6033.2|6032.4|6030.6|6035.1|6033.3|6032.2|6030.4|120
1749210900000|2025-06-06 11:55:00|6032.6|6030.8|6031.8|6030|6033.6|6031.8|6031.6|6029.8|212
1749211200000|2025-06-06 12:00:00|6031.7|6029.9|6029.3|6027.5|6032.9|6031.1|6029.3|6027.5|212
1749211500000|2025-06-06 12:05:00|6029.4|6027.6|6027|6025.2|6030.2|6028.4|6027|6025.2|171
1749211800000|2025-06-06 12:10:00|6026.8|6025|6024.9|6023.1|6026.9|6025.1|6023.3|6021.5|209
1749212100000|2025-06-06 12:15:00|6025|6023.2|6027.1|6025.3|6027.7|6025.9|6024.7|6022.9|183
1749212400000|2025-06-06 12:20:00|6026.9|6025.1|6029.7|6026.7|6029.7|6027.8|6026.8|6025|244
1749212700000|2025-06-06 12:25:00|6029.8|6026.8|6030.9|6026.9|6032.3|6029.3|6028|6025.5|244
1749213000000|2025-06-06 12:30:00|6030.6|6026.6|6035.6|6033.8|6045.3|6042.5|6020.1|6017|620
1749213300000|2025-06-06 12:35:00|6035.4|6033.6|6023.8|6022|6039.1|6037.3|6023.5|6020.5|546
1749213600000|2025-06-06 12:40:00|6024.5|6021.5|6031.7|6029.9|6031.8|6030|6023.4|6020.4|486
1749213900000|2025-06-06 12:45:00|6032|6030.2|6031.8|6030|6035.5|6033.7|6030.6|6028.8|482
1749214200000|2025-06-06 12:50:00|6032.1|6030.3|6031.2|6029.4|6034.9|6032.3|6028.3|6026.5|462
1749214500000|2025-06-06 12:55:00|6031.1|6029.3|6025.9|6024.1|6031.1|6029.3|6025.2|6022.8|409
1749214800000|2025-06-06 13:00:00|6024.9|6023.1|6020.3|6018.5|6028.2|6026.4|6019.6|6017.8|411
1749215100000|2025-06-06 13:05:00|6020.1|6018.3|6022.1|6020.3|6022.1|6020.3|6017.5|6015.7|394
1749215400000|2025-06-06 13:10:00|6022|6020.2|6024.9|6023.1|6027.5|6025.7|6020.4|6018.6|333
1749215700000|2025-06-06 13:15:00|6024.8|6023|6019.9|6018.1|6027.6|6025.1|6019|6017.2|319
1749216000000|2025-06-06 13:20:00|6019.8|6018|6013.2|6011.4|6020.1|6018.3|6012.7|6010.9|334
1749216300000|2025-06-06 13:25:00|6013.1|6011.3|6011.6|6009.8|6013.1|6011.3|6009.6|6007.8|302
1749216600000|2025-06-06 13:30:00|6011.3|6009.5|6018.3|6016.5|6018.5|6016.7|6009.8|6008|399
1749216900000|2025-06-06 13:35:00|6018.5|6016.7|6017.1|6015.3|6020.7|6018.9|6017|6015.2|336
1749217200000|2025-06-06 13:40:00|6017|6015.2|6018.1|6016.3|6021.4|6019.6|6015.9|6014.1|326
1749217500000|2025-06-06 13:45:00|6018|6016.2|6018.8|6017|6018.9|6017.1|6014.7|6012.9|301
1749217800000|2025-06-06 13:50:00|6018.7|6016.9|6022.5|6020.7|6024.4|6022.6|6018.2|6016.4|377
1749218100000|2025-06-06 13:55:00|6022.3|6020.5|6016.1|6014.3|6022.3|6020.5|6016.1|6014.3|422
1749218400000|2025-06-06 14:00:00|6016|6014.2|6014.8|6013|6018.5|6016.7|6012.5|6010.7|379
1749218700000|2025-06-06 14:05:00|6014.7|6012.9|6020.6|6018.8|6020.6|6018.8|6014.1|6012.3|374
1749219000000|2025-06-06 14:10:00|6020.5|6018.7|6022.1|6020.3|6023.8|6022|6018.6|6016.8|366
1749219300000|2025-06-06 14:15:00|6022.4|6020.6|6019.9|6018.1|6023.3|6021.5|6019.4|6017.6|344
1749219600000|2025-06-06 14:20:00|6019.6|6017.8|6025.1|6023.3|6025.2|6023.4|6019.2|6017.4|298
1749219900000|2025-06-06 14:25:00|6025|6023.2|6029|6027.2|6030|6028.2|6023|6021.2|346
1749220200000|2025-06-06 14:30:00|6029.1|6027.3|6027|6025.2|6029.7|6027.9|6026.5|6024.7|251
1749220500000|2025-06-06 14:35:00|6026.9|6025.1|6024.6|6022.8|6026.9|6025.1|6024.1|6022.3|245
1749220800000|2025-06-06 14:40:00|6024.7|6022.9|6023.1|6021.3|6024.8|6023|6022.2|6020.4|245
1749221100000|2025-06-06 14:45:00|6023|6021.2|6015.9|6014.1|6023.1|6021.3|6015.2|6013.4|268
1749221400000|2025-06-06 14:50:00|6015.8|6014|6012.8|6011|6015.9|6014.1|6012|6010.2|261
1749221700000|2025-06-06 14:55:00|6012.7|6010.9|6014|6012.2|6015|6013.2|6011.1|6009.3|282
1749222000000|2025-06-06 15:00:00|6014.1|6012.3|6010.9|6009.1|6014.4|6012.6|6010.8|6009|292
1749222300000|2025-06-06 15:05:00|6010.8|6009|6009.5|6007.7|6014.8|6013|6009.5|6007.7|324
1749222600000|2025-06-06 15:10:00|6009.6|6007.8|6011.7|6009.9|6012.1|6010.3|6009.6|6007.8|284
1749222900000|2025-06-06 15:15:00|6011.6|6009.8|6009.5|6007.7|6014.9|6013.1|6009.4|6007.6|314
1749223200000|2025-06-06 15:20:00|6009.4|6007.6|6011.4|6009.6|6011.7|6009.9|6007.5|6005.7|325
1749223500000|2025-06-06 15:25:00|6011.3|6009.5|6013.4|6011.6|6014.3|6011.9|6010.3|6008.5|233
1749223800000|2025-06-06 15:30:00|6013.7|6011.9|6015|6012|6015.5|6013.4|6013.3|6011.1|257
1749224100000|2025-06-06 15:35:00|6014.9|6011.9|6018.7|6016.9|6018.8|6017|6014.5|6011.9|266
1749224400000|2025-06-06 15:40:00|6018.6|6016.8|6018.7|6016.9|6019.5|6017.3|6015.7|6013.7|248
1749224700000|2025-06-06 15:45:00|6018.8|6017|6018.8|6015.8|6020|6017.8|6017.7|6015.5|246
1749225000000|2025-06-06 15:50:00|6018.3|6016.5|6019|6017.2|6020|6017.7|6017.1|6015.3|233
1749225300000|2025-06-06 15:55:00|6019.6|6016.6|6018.9|6017.1|6020.5|6018.4|6017.5|6015.7|204
1749225600000|2025-06-06 16:00:00|6018.8|6017|6018.9|6017.1|6020.2|6018.4|6018.4|6016.1|204
1749225900000|2025-06-06 16:05:00|6019.1|6017.3|6019|6017.2|6020|6017.8|6017|6015.2|180
1749226200000|2025-06-06 16:10:00|6018.9|6017.1|6017.1|6015.3|6020.2|6017.9|6016.7|6014.9|175
1749226500000|2025-06-06 16:15:00|6017.2|6015.4|6018.1|6016.3|6018.6|6016.8|6017.1|6015.2|163
1749226800000|2025-06-06 16:20:00|6018|6016.2|6017.7|6015.9|6019.7|6017.9|6016.2|6014.4|145
1749227100000|2025-06-06 16:25:00|6017.8|6016|6016.5|6014.7|6019.2|6017.3|6016.4|6014.6|183
1749227400000|2025-06-06 16:30:00|6016.4|6014.6|6017.1|6015.3|6018.2|6015.9|6015.4|6013.6|180
1749227700000|2025-06-06 16:35:00|6017|6015.2|6014.5|6012.7|6017|6015.2|6014.1|6012.3|152
1749228000000|2025-06-06 16:40:00|6014.4|6012.6|6017.1|6015.3|6017.2|6015.4|6014.4|6012.6|128
1749228300000|2025-06-06 16:45:00|6017|6015.2|6017.1|6015.3|6017.1|6015.3|6015.3|6013.5|147
1749228600000|2025-06-06 16:50:00|6017|6015.2|6012.3|6010.5|6017.1|6015.3|6012.1|6010.3|147
1749228900000|2025-06-06 16:55:00|6012.4|6010.6|6010.9|6009.1|6012.6|6010.8|6009.8|6008|191
1749229200000|2025-06-06 17:00:00|6011|6009.2|6013.1|6011.3|6013.8|6012|6010.6|6008.4|243
1749229500000|2025-06-06 17:05:00|6012.9|6011.1|6013.9|6012.1|6013.9|6012.1|6011.5|6009.7|162
1749229800000|2025-06-06 17:10:00|6014|6012.2|6017.7|6014.7|6017.8|6015|6013.8|6011.7|138
1749230100000|2025-06-06 17:15:00|6017.3|6015.5|6017.8|6016|6017.9|6016|6016|6014.2|135
1749230400000|2025-06-06 17:20:00|6017.7|6015.9|6015.4|6013.6|6019.5|6017.7|6015.3|6013.5|112
1749230700000|2025-06-06 17:25:00|6015.6|6013.8|6015.4|6013.6|6016.2|6014.4|6013.4|6011.6|101
1749231000000|2025-06-06 17:30:00|6015.5|6013.7|6015.1|6013.3|6017|6015.2|6014.5|6012.7|134
1749231300000|2025-06-06 17:35:00|6015.2|6013.4|6014.5|6011.5|6015.3|6013.5|6013.1|6011.3|139
1749231600000|2025-06-06 17:40:00|6014.6|6011.6|6015.7|6013.9|6016.2|6013.9|6013.2|6011.4|148
1749231900000|2025-06-06 17:45:00|6015.6|6013.8|6018.1|6016.3|6018.7|6016.8|6015.6|6013.8|116
1749232200000|2025-06-06 17:50:00|6018|6016.2|6017.8|6016|6018.7|6016.5|6017.4|6015.3|153
1749232500000|2025-06-06 17:55:00|6018|6016.2|6019.3|6016.3|6020|6017.8|6017.5|6015.2|158
1749232800000|2025-06-06 18:00:00|6019.2|6016.2|6020.3|6018.5|6020.4|6018.5|6018.3|6016.1|146
1749233100000|2025-06-06 18:05:00|6020.1|6018.3|6021.9|6018.9|6022.2|6019.7|6019.3|6017.2|120
1749233400000|2025-06-06 18:10:00|6021.5|6018.5|6020.3|6018.5|6021.7|6018.9|6019.2|6017.3|111
1749233700000|2025-06-06 18:15:00|6020.2|6018.4|6021.8|6020|6021.9|6020.1|6020.2|6018.4|101
1749234000000|2025-06-06 18:20:00|6021.9|6020.1|6022.2|6020.4|6023.1|6021.3|6021.7|6019.9|90
1749234300000|2025-06-06 18:25:00|6022.1|6020.3|6021.1|6019.3|6022.3|6020.5|6021.1|6018.9|126
1749234600000|2025-06-06 18:30:00|6021.3|6019.5|6023.8|6022|6024.2|6022.4|6020.6|6018.8|183
1749234900000|2025-06-06 18:35:00|6023.9|6022.1|6023.9|6022.1|6024.8|6023|6022.7|6020.9|125
1749235200000|2025-06-06 18:40:00|6024.4|6022.6|6023.3|6021.5|6024.8|6023|6022.3|6020.5|105
1749235500000|2025-06-06 18:45:00|6023.2|6021.4|6021.7|6019.9|6023.2|6021.4|6021.3|6019.5|90
1749235800000|2025-06-06 18:50:00|6021.8|6020|6021.4|6019.6|6022.5|6020.7|6020.9|6019.1|80
1749236100000|2025-06-06 18:55:00|6021.5|6019.7|6022.9|6021.1|6023.4|6021.6|6021.4|6019.6|93
1749236400000|2025-06-06 19:00:00|6022.5|6020.7|6023|6021.2|6024.1|6022.3|6022.4|6020.6|85
1749236700000|2025-06-06 19:05:00|6022.9|6021.1|6023.1|6021.3|6023.3|6021.5|6022.7|6020.9|101
1749237000000|2025-06-06 19:10:00|6023.2|6021.4|6023.1|6021.3|6023.9|6022.1|6022.9|6021.1|103
1749237300000|2025-06-06 19:15:00|6023.2|6021.4|6022.7|6020.9|6024.1|6021.6|6022.5|6020.2|122
1749237600000|2025-06-06 19:20:00|6022.6|6020.8|6023.1|6021.3|6023.7|6021.9|6022.3|6020.2|94
1749237900000|2025-06-06 19:25:00|6023|6021.2|6020.8|6019|6023.1|6021.3|6020.6|6017.8|111
1749238200000|2025-06-06 19:30:00|6020.7|6018.9|6021.9|6020.1|6021.9|6020.1|6020.4|6018.6|116
1749238500000|2025-06-06 19:35:00|6021.8|6020|6022.1|6019.1|6023.2|6020.8|6021.8|6018.9|150
1749238800000|2025-06-06 19:40:00|6022|6019|6022.3|6019.3|6022.6|6020.1|6021.8|6018.8|103
1749239100000|2025-06-06 19:45:00|6022.5|6019.5|6020.3|6017.3|6023.1|6020.1|6020.1|6017.1|111
1749239400000|2025-06-06 19:50:00|6020.4|6017.4|6019.7|6017.9|6020.7|6018.7|6019.3|6017.3|123
1749239700000|2025-06-06 19:55:00|6019.6|6017.8|6020.9|6017.9|6021.5|6019.3|6019.1|6017.3|104
1749240000000|2025-06-06 20:00:00|6020.8|6017.8|6021|6018|6021.3|6018.6|6019|6016.7|123
1749240300000|2025-06-06 20:05:00|6020.8|6017.8|6020.5|6017.5|6020.8|6017.8|6020.4|6017.4|44
1749240600000|2025-06-06 20:10:00|6020.6|6017.6|6021.8|6018.8|6022.4|6019.4|6020.5|6017.5|75
1749240900000|2025-06-06 20:15:00|6021.9|6018.9|6022.5|6019.5|6022.9|6019.9|6021.5|6018.5|119
1749241200000|2025-06-06 20:20:00|6022.4|6019.4|6023.3|6020.3|6023.8|6020.8|6022.4|6019.4|35
1749241500000|2025-06-06 20:25:00|6023.4|6020.4|6022|6019|6023.6|6020.6|6021.7|6018.7|52
1749241800000|2025-06-06 20:30:00|6021.7|6018.7|6021.2|6018.2|6022.1|6019.1|6021.1|6018.1|46
1749242100000|2025-06-06 20:35:00|6020.7|6017.7|6019.2|6016.2|6020.7|6017.7|6019.1|6016.1|29
1749242400000|2025-06-06 20:40:00|6019.3|6016.3|6017.8|6014.8|6019.9|6016.9|6017.8|6014.8|64
1749242700000|2025-06-06 20:45:00|6017.9|6014.9|6017.6|6014.6|6017.9|6014.9|6017.3|6014.3|56
1749243000000|2025-06-06 20:50:00|6017.5|6014.5|6017.7|6014.7|6018.7|6015.7|6017.4|6014.4|123
1749243300000|2025-06-06 20:55:00|6018.9|6013.3|6018.2|6012.4|6019.6|6014.6|6016.8|6011|238
1749412800000|2025-06-08 20:00:00|6023.2|6013.2|6023.2|6013.2|6023.2|6013.2|6023.2|6013.2|1
1749414300000|2025-06-08 20:25:00|6023|6013|6023.2|6013.2|6023.2|6013.2|6023|6013|2
1749414900000|2025-06-08 20:35:00|6023|6013|6023.2|6013.2|6023.2|6013.2|6023|6013|2
1749416100000|2025-06-08 20:55:00|6024.1|6012.3|6024.1|6012.3|6024.1|6012.3|6023.9|6012.1|3
1749416400000|2025-06-08 21:00:00|6023.6|6012.8|6021.5|6015.7|6023.6|6015.9|6021.5|6012.8|3
1749416700000|2025-06-08 21:05:00|6022|6016.2|6021.5|6015.7|6022|6016.2|6021.3|6015.5|3
1749417000000|2025-06-08 21:10:00|6021.7|6015.9|6021.7|6015.9|6021.7|6015.9|6021.7|6015.9|1
1749417300000|2025-06-08 21:15:00|6022.2|6016.4|6019.4|6013.6|6022.3|6016.5|6019.1|6013.3|18
1749417600000|2025-06-08 21:20:00|6019.5|6013.7|6019.4|6013.6|6019.5|6013.7|6019.2|6013.4|9
1749417900000|2025-06-08 21:25:00|6019.2|6013.4|6019.3|6013.5|6019.4|6013.6|6019.1|6013.3|18
1749418200000|2025-06-08 21:30:00|6019.2|6013.4|6019.3|6013.5|6019.3|6013.5|6019.2|6013.4|2
1749418500000|2025-06-08 21:35:00|6019.4|6013.6|6019.2|6013.4|6019.5|6013.7|6018.9|6013.1|19
1749418800000|2025-06-08 21:40:00|6019.3|6013.5|6020.7|6014.9|6021.1|6015.3|6018.7|6012.9|48
1749419100000|2025-06-08 21:45:00|6021|6015.2|6019.9|6014.1|6022.9|6017.1|6018.8|6013|44
1749419400000|2025-06-08 21:50:00|6020.3|6014.5|6019.9|6014.1|6020.3|6014.5|6019.9|6014.1|17
1749419700000|2025-06-08 21:55:00|6020.3|6014.5|6025.8|6020|6026.8|6021|6018.9|6013.1|35
1749420000000|2025-06-08 22:00:00|6025.3|6020.4|6021.2|6016.4|6026|6020.6|6021.2|6016.4|59
1749420300000|2025-06-08 22:05:00|6020.3|6017.3|6021.7|6018.7|6022.2|6019|6020.3|6017.3|77
1749420600000|2025-06-08 22:10:00|6021.6|6018.6|6022.6|6019.6|6024.3|6021.3|6021|6018|72
1749420900000|2025-06-08 22:15:00|6022.7|6019.7|6021.8|6018.8|6022.9|6019.9|6021.7|6018.7|409
1749421200000|2025-06-08 22:20:00|6022|6019|6022.3|6019.3|6022.3|6019.3|6021.7|6018.7|116
1749421500000|2025-06-08 22:25:00|6022.4|6019.4|6023.3|6020.3|6023.3|6020.3|6022.2|6019.2|75
1749421800000|2025-06-08 22:30:00|6023.2|6020.2|6025.3|6022.3|6026|6023|6023.2|6020.2|185
1749422100000|2025-06-08 22:35:00|6025.2|6022.2|6023.3|6020.3|6025.6|6022.6|6023.2|6020.2|132
1749422400000|2025-06-08 22:40:00|6023.5|6020.5|6023.3|6020.3|6024.4|6021.4|6023|6020|149
1749422700000|2025-06-08 22:45:00|6023.2|6020.2|6023.5|6020.5|6024|6021|6023|6020|97
1749423000000|2025-06-08 22:50:00|6023.4|6020.4|6023.7|6020.7|6023.9|6020.9|6023.2|6020.2|117
1749423300000|2025-06-08 22:55:00|6023.8|6020.8|6025.9|6022.9|6026.3|6023.3|6023.5|6020.5|101
1749423600000|2025-06-08 23:00:00|6026|6023|6026.6|6024.8|6027.2|6024.8|6025.6|6022.6|123
1749423900000|2025-06-08 23:05:00|6026.8|6025|6025.1|6022.1|6028|6025.6|6024.5|6022.1|56
1749424200000|2025-06-08 23:10:00|6025|6022|6026.6|6023.6|6027.5|6024.8|6024.7|6022|97
1749424500000|2025-06-08 23:15:00|6026.7|6023.7|6025.8|6024|6027.1|6024.6|6025.6|6022.9|69
1749424800000|2025-06-08 23:20:00|6025.7|6023.9|6028.5|6026.7|6028.9|6027.1|6025.4|6023.6|65
1749425100000|2025-06-08 23:25:00|6028.8|6027|6028|6026.2|6029|6027|6027.4|6025.3|45
1749425400000|2025-06-08 23:30:00|6027.9|6026.1|6026.5|6024.7|6028.1|6026.1|6026.4|6024|70
1749425700000|2025-06-08 23:35:00|6026.6|6024.8|6025.2|6023.4|6026.8|6024.8|6025|6023.2|48
1749426000000|2025-06-08 23:40:00|6025.3|6023.5|6022.9|6021.1|6025.9|6023.5|6022.9|6021.1|39
1749426300000|2025-06-08 23:45:00|6022.8|6021|6022.4|6020.6|6024.3|6022.1|6022.4|6020.3|54
1749426600000|2025-06-08 23:50:00|6022.5|6020.7|6024.9|6023.1|6025.4|6023.6|6022.5|6020.5|84
1749426900000|2025-06-08 23:55:00|6024.8|6023|6023.1|6021.3|6025.4|6023.6|6022.9|6020.6|90
1749427200000|2025-06-09 00:00:00|6023|6021.2|6025.9|6024.1|6026|6024.2|6023|6021.2|134
1749427500000|2025-06-09 00:05:00|6025.8|6024|6022.1|6020.3|6026.2|6024.4|6022.1|6020.3|117
1749427800000|2025-06-09 00:10:00|6021.9|6020.1|6019.6|6017.8|6022.4|6020.6|6019.4|6017.6|130
1749428100000|2025-06-09 00:15:00|6019.7|6017.9|6017.4|6015.6|6019.7|6017.9|6017.2|6015.2|124
1749428400000|2025-06-09 00:20:00|6017.3|6015.5|6016.7|6014.9|6017.3|6015.5|6014.8|6013|131
1749428700000|2025-06-09 00:25:00|6016.6|6014.8|6018.1|6016.3|6018.7|6016.9|6015.9|6013.6|142
1749429000000|2025-06-09 00:30:00|6018.2|6016.4|6020.4|6018.6|6020.5|6018.7|6018.2|6016.3|190
1749429300000|2025-06-09 00:35:00|6020.3|6018.5|6020.7|6018.9|6022.9|6021.1|6020.3|6018.5|133
1749429600000|2025-06-09 00:40:00|6020.5|6018.7|6019.4|6017.6|6022.5|6019.5|6018.9|6017.1|165
1749429900000|2025-06-09 00:45:00|6019.5|6017.7|6020.3|6018.5|6021.2|6018.9|6017.9|6016.1|135
1749430200000|2025-06-09 00:50:00|6020.4|6018.6|6022.2|6020.4|6023.2|6021.4|6019.6|6017.4|156
1749430500000|2025-06-09 00:55:00|6022.3|6020.5|6018.6|6016.8|6022.7|6020.9|6016.9|6015.1|199
1749430800000|2025-06-09 01:00:00|6018.8|6017|6024.4|6022.6|6024.6|6022.8|6018.8|6017|189
1749431100000|2025-06-09 01:05:00|6024.5|6022.7|6024.6|6022.8|6024.9|6023.1|6023.3|6021.5|150
1749431400000|2025-06-09 01:10:00|6024.8|6023|6028.3|6025.3|6028.5|6026.5|6024.6|6022.8|196
1749431700000|2025-06-09 01:15:00|6028.2|6025.2|6029.8|6028|6030.2|6028.4|6027|6024.9|148
1749432000000|2025-06-09 01:20:00|6030|6028.2|6031.8|6030|6033|6031.1|6029.5|6027.7|176
1749432300000|2025-06-09 01:25:00|6032|6030.2|6030.9|6027.9|6032.6|6030.2|6029.4|6027.5|149
1749432600000|2025-06-09 01:30:00|6030.8|6027.8|6029.7|6027.9|6031.3|6028.3|6026.6|6024.5|188
1749432900000|2025-06-09 01:35:00|6029.8|6028|6028.9|6027.1|6032.4|6030.6|6028.8|6027|165
1749433200000|2025-06-09 01:40:00|6029|6027.2|6031.3|6028.3|6031.3|6028.7|6028.8|6027|149
1749433500000|2025-06-09 01:45:00|6031.2|6028.2|6032.9|6031.1|6033.5|6031.7|6030.3|6028.2|152
1749433800000|2025-06-09 01:50:00|6033.1|6031.3|6033.3|6031.5|6034.2|6032.4|6031.9|6029.6|177
1749434100000|2025-06-09 01:55:00|6033.4|6031.6|6034.2|6032.4|6037|6035.2|6033.3|6031.5|224
1749434400000|2025-06-09 02:00:00|6034.3|6032.5|6036.8|6035|6039.8|6038|6033.3|6031.5|230
1749434700000|2025-06-09 02:05:00|6036.7|6034.9|6038.4|6036.6|6038.4|6036.6|6034.9|6033.1|201
1749435000000|2025-06-09 02:10:00|6038.1|6036.3|6038.5|6036.7|6042.2|6040.2|6037.3|6035.5|212
1749435300000|2025-06-09 02:15:00|6038.6|6036.8|6037.3|6034.3|6039.1|6037.3|6036.3|6033.9|193
1749435600000|2025-06-09 02:20:00|6037.2|6034.2|6040.1|6038.3|6041.8|6040|6037|6034|178
1749435900000|2025-06-09 02:25:00|6040.2|6038.4|6040.1|6038.3|6042.7|6040.9|6039.6|6037.8|161
1749436200000|2025-06-09 02:30:00|6040.2|6038.4|6040.7|6038.9|6042.4|6040.6|6039.5|6037.7|163
1749436500000|2025-06-09 02:35:00|6040.8|6039|6036.1|6034.3|6040.8|6039|6035.9|6034.1|175
1749436800000|2025-06-09 02:40:00|6036|6034.2|6034|6032.2|6037.2|6035.3|6033.7|6031.9|135
1749437100000|2025-06-09 02:45:00|6034.1|6032.3|6035|6032|6035.2|6033.4|6033.3|6031.5|151
1749437400000|2025-06-09 02:50:00|6034.9|6031.9|6035.5|6033.7|6036.1|6034.3|6034.3|6031.9|120
1749437700000|2025-06-09 02:55:00|6035.6|6033.8|6034.7|6031.7|6037|6035.2|6033.5|6031.7|166
1749438000000|2025-06-09 03:00:00|6034.6|6031.6|6036.4|6034.6|6036.4|6034.6|6033.9|6031.3|148
1749438300000|2025-06-09 03:05:00|6036.3|6034.5|6035.4|6033.6|6036.4|6034.6|6034.5|6032.7|134
1749438600000|2025-06-09 03:10:00|6035.3|6033.5|6038.3|6036.5|6038.3|6036.5|6034.9|6033.1|89
1749438900000|2025-06-09 03:15:00|6038.4|6036.6|6036.8|6035|6038.9|6037.1|6036.8|6035|69
1749439200000|2025-06-09 03:20:00|6036.9|6035.1|6037.4|6035.6|6038.3|6036.5|6036.2|6034.4|89
1749439500000|2025-06-09 03:25:00|6037.3|6035.5|6036.4|6034.6|6037.8|6035.7|6035.8|6033.6|110
1749439800000|2025-06-09 03:30:00|6036.5|6034.7|6038.9|6037.1|6039.3|6037.5|6036.2|6034.4|105
1749440100000|2025-06-09 03:35:00|6038.7|6036.9|6035.8|6034|6038.7|6036.9|6035.7|6033.3|111
1749440400000|2025-06-09 03:40:00|6035.9|6034.1|6037.1|6035.3|6038|6035.9|6035.7|6033.5|104
1749440700000|2025-06-09 03:45:00|6037.2|6035.4|6037.6|6035.8|6038.4|6036.2|6037.2|6035|100
1749441000000|2025-06-09 03:50:00|6037.8|6036|6037.4|6035.6|6038.8|6036.7|6037.2|6035.4|68
1749441300000|2025-06-09 03:55:00|6037.5|6035.7|6036.7|6034.9|6038.3|6036.5|6036.3|6034.5|99
1749441600000|2025-06-09 04:00:00|6036.4|6034.6|6038.4|6036.6|6038.8|6037|6035.7|6033.4|94
1749441900000|2025-06-09 04:05:00|6038.2|6036.4|6037.3|6035.5|6038.6|6036.8|6037.2|6035.4|84
1749442200000|2025-06-09 04:10:00|6037.2|6035.4|6034.4|6032.6|6037.8|6035.4|6034.2|6032.4|70
1749442500000|2025-06-09 04:15:00|6034.5|6032.7|6035.3|6033.5|6036.4|6034.6|6033.4|6031.3|76
1749442800000|2025-06-09 04:20:00|6035.4|6033.6|6035.8|6034|6036.3|6034.5|6035.3|6033.3|77
1749443100000|2025-06-09 04:25:00|6035.7|6033.9|6033.9|6032.1|6036.1|6034.3|6033.7|6031.9|71
1749443400000|2025-06-09 04:30:00|6033.8|6032|6033.4|6031.6|6033.8|6032|6032.4|6030.6|81
1749443700000|2025-06-09 04:35:00|6033.5|6031.7|6035.3|6033.5|6035.4|6033.6|6033.5|6031.7|56
1749444000000|2025-06-09 04:40:00|6035.2|6033.4|6034.2|6032.4|6035.3|6033.5|6033.8|6032|80
1749444300000|2025-06-09 04:45:00|6034.1|6032.3|6036.4|6033.4|6036.4|6034.3|6033.1|6031.3|111
1749444600000|2025-06-09 04:50:00|6036.7|6033.7|6037.3|6035.5|6037.3|6035.5|6036.1|6033.7|109
1749444900000|2025-06-09 04:55:00|6037.4|6035.6|6037.4|6035.6|6037.9|6036.1|6036.9|6035.1|85
1749445200000|2025-06-09 05:00:00|6037.6|6035.8|6039.4|6037.6|6039.6|6037.8|6037.6|6035.8|110
1749445500000|2025-06-09 05:05:00|6039.5|6037.7|6038.2|6036.4|6039.5|6037.7|6037.6|6035.8|78
1749445800000|2025-06-09 05:10:00|6038.3|6036.5|6038.7|6036.9|6038.8|6037|6036.6|6034.5|117
1749446100000|2025-06-09 05:15:00|6038.8|6037|6039|6037.2|6039.5|6037.7|6038.1|6036.3|94
1749446400000|2025-06-09 05:20:00|6038.9|6037.1|6038.2|6036.4|6038.9|6037.1|6037.4|6035.4|73
1749446700000|2025-06-09 05:25:00|6038.3|6036.5|6038.9|6037.1|6039.2|6037.1|6037.2|6035.4|108
1749447000000|2025-06-09 05:30:00|6038.8|6037|6036.8|6035|6039.8|6038|6036.5|6034.4|175
1749447300000|2025-06-09 05:35:00|6036.2|6034.4|6034.4|6032.6|6036.9|6034.5|6032.8|6031|122
1749447600000|2025-06-09 05:40:00|6034.3|6032.5|6034.6|6032.8|6035.1|6033.2|6034|6031.8|101
1749447900000|2025-06-09 05:45:00|6035.1|6032.1|6038.6|6036.8|6039.2|6036.9|6034.7|6032.1|182
1749448200000|2025-06-09 05:50:00|6038.7|6036.9|6036.8|6035|6039.5|6037.7|6035.9|6033.6|128
1749448500000|2025-06-09 05:55:00|6036.7|6034.9|6037.8|6036|6039.4|6037.6|6036.7|6034.9|133
1749448800000|2025-06-09 06:00:00|6037.7|6035.9|6037.8|6036|6038.4|6036|6035.9|6034.1|187
1749449100000|2025-06-09 06:05:00|6037.4|6035.6|6037.4|6035.6|6039.7|6037.9|6036.8|6035|141
1749449400000|2025-06-09 06:10:00|6037.3|6035.5|6039.8|6038|6039.9|6038|6037.3|6035.5|153
1749449700000|2025-06-09 06:15:00|6039.7|6037.9|6040.1|6038.3|6041.1|6039|6038.8|6037|154
1749450000000|2025-06-09 06:20:00|6040.2|6038.4|6041.6|6039.8|6042.4|6040.6|6039.6|6037.8|142
1749450300000|2025-06-09 06:25:00|6041.5|6039.7|6041|6039.2|6041.6|6039.8|6039.8|6038|99
1749450600000|2025-06-09 06:30:00|6040.7|6038.9|6040.2|6038.4|6041.8|6040|6039.7|6037.9|149
1749450900000|2025-06-09 06:35:00|6040.1|6038.3|6042.9|6041.1|6042.9|6041.1|6040.1|6038.3|100
1749451200000|2025-06-09 06:40:00|6043|6041.2|6044.8|6043|6046.2|6044.4|6042.9|6041.1|174
1749451500000|2025-06-09 06:45:00|6044.7|6042.9|6048.7|6046.9|6048.8|6047|6044.7|6042.9|175
1749451800000|2025-06-09 06:50:00|6048.6|6046.8|6047.6|6045.8|6049.3|6047.5|6047|6045.2|114
1749452100000|2025-06-09 06:55:00|6047.7|6045.9|6046.8|6045|6048|6046.2|6046.5|6044.7|138
1749452400000|2025-06-09 07:00:00|6046.7|6044.9|6047.2|6045.4|6048.4|6046.6|6046.2|6044.4|135
1749452700000|2025-06-09 07:05:00|6047.1|6045.3|6047.2|6045.4|6047.8|6046|6046.3|6044.5|108
1749453000000|2025-06-09 07:10:00|6047.3|6045.5|6048.5|6046.7|6049.7|6047.9|6047.2|6045.4|127
1749453300000|2025-06-09 07:15:00|6048.6|6046.8|6048.5|6046.7|6049.1|6047.3|6047.2|6045.4|128
1749453600000|2025-06-09 07:20:00|6048.6|6046.8|6050|6048.2|6050.2|6048.4|6047.3|6045.5|133
1749453900000|2025-06-09 07:25:00|6050.1|6048.3|6048.4|6046.6|6050.4|6048.6|6047.5|6045.7|71
1749454200000|2025-06-09 07:30:00|6048.1|6046.3|6049.4|6047.6|6049.8|6048|6047.5|6045.7|124
1749454500000|2025-06-09 07:35:00|6049.3|6047.5|6050|6048.2|6050.6|6048.8|6048.9|6047.1|97
1749454800000|2025-06-09 07:40:00|6050.1|6048.3|6050.2|6048.4|6050.5|6048.7|6048|6046.2|146
1749455100000|2025-06-09 07:45:00|6050.3|6048.5|6049.2|6047.4|6051.1|6049.3|6048.9|6047.1|142
1749455400000|2025-06-09 07:50:00|6049.3|6047.5|6048.3|6046.5|6050.2|6048.1|6046.5|6044.7|118
1749455700000|2025-06-09 07:55:00|6048.4|6046.6|6049.6|6047.8|6050.3|6048.5|6047.7|6045.9|165
1749456000000|2025-06-09 08:00:00|6049.7|6047.9|6050.7|6048.9|6051|6049.2|6049.7|6047.9|151
1749456300000|2025-06-09 08:05:00|6050.9|6049.1|6054.7|6052.9|6055.6|6053.8|6050.9|6049.1|151
1749456600000|2025-06-09 08:10:00|6054.8|6053|6055.7|6053.9|6056.2|6054.4|6053.9|6052.1|106
1749456900000|2025-06-09 08:15:00|6055.4|6053.6|6054.6|6052.8|6055.5|6053.7|6053.5|6051.7|109
1749457200000|2025-06-09 08:20:00|6054.5|6052.7|6055.5|6053.7|6055.8|6054|6054.5|6052.7|99
1749457500000|2025-06-09 08:25:00|6055.6|6053.8|6059.6|6057.8|6059.6|6057.8|6055.2|6053.4|138
1749457800000|2025-06-09 08:30:00|6059.5|6057.7|6062.1|6060.3|6062.5|6060.7|6058.9|6057.1|140
1749458100000|2025-06-09 08:35:00|6062|6060.2|6065.5|6063.7|6066|6064.2|6061.9|6060.1|153
1749458400000|2025-06-09 08:40:00|6065.6|6063.8|6065|6063.2|6066.4|6064.6|6064.7|6062.9|125
1749458700000|2025-06-09 08:45:00|6065.1|6063.3|6061.3|6059.5|6065.8|6064|6060.8|6059|114
1749459000000|2025-06-09 08:50:00|6061.5|6059.7|6060.5|6058.7|6062.5|6060.7|6059.7|6057.9|101
1749459300000|2025-06-09 08:55:00|6060.6|6058.8|6059.4|6057.6|6061.7|6059.9|6059|6057.2|131
1749459600000|2025-06-09 09:00:00|6059.5|6057.7|6062|6060.2|6062.1|6060.3|6059.3|6057.5|147
1749459900000|2025-06-09 09:05:00|6062.1|6060.3|6060.8|6059|6062.1|6060.3|6060|6058.2|123
1749460200000|2025-06-09 09:10:00|6060.9|6059.1|6063.1|6060.1|6063.2|6060.7|6060.1|6058.3|114
1749460500000|2025-06-09 09:15:00|6063.2|6060.2|6062.2|6059.2|6063.2|6060.5|6061.2|6058.9|134
1749460800000|2025-06-09 09:20:00|6062.1|6059.1|6062.2|6059.2|6063.1|6060.7|6061.3|6058.9|150
1749461100000|2025-06-09 09:25:00|6062.1|6059.1|6060.7|6058.9|6062.9|6060.7|6060.3|6058|123
1749461400000|2025-06-09 09:30:00|6060.8|6059|6061.2|6059.4|6061.5|6059.4|6060.3|6057.9|103
1749461700000|2025-06-09 09:35:00|6061.1|6059.3|6063.7|6061.9|6063.7|6061.9|6061.1|6059.3|87
1749462000000|2025-06-09 09:40:00|6063.6|6061.8|6064.6|6062.8|6065|6062.9|6062.7|6060.9|100
1749462300000|2025-06-09 09:45:00|6064.5|6062.7|6063.5|6061.7|6065.2|6063.4|6063.3|6061.5|103
1749462600000|2025-06-09 09:50:00|6063.4|6061.6|6064.8|6061.8|6064.8|6062.2|6063.2|6060.8|103
1749462900000|2025-06-09 09:55:00|6064.2|6062.4|6061.6|6059.8|6066.4|6064.1|6061.4|6059.6|159
1749463200000|2025-06-09 10:00:00|6061.5|6059.7|6062.3|6060.5|6063.3|6061.2|6060.6|6058.8|148
1749463500000|2025-06-09 10:05:00|6062.4|6060.6|6062.9|6059.9|6063.9|6061.5|6062.1|6059.7|112
1749463800000|2025-06-09 10:10:00|6063|6060|6063.5|6061.7|6063.7|6061.8|6061.7|6059.8|128
1749464100000|2025-06-09 10:15:00|6063.4|6061.6|6062.7|6060.9|6063.5|6061.6|6061.4|6058.9|119
1749464400000|2025-06-09 10:20:00|6062.8|6061|6060.1|6058.3|6063|6061.2|6060|6058.2|85
1749464700000|2025-06-09 10:25:00|6060|6058.2|6060|6058.2|6060.9|6059.1|6059.5|6057.5|69
1749465000000|2025-06-09 10:30:00|6059.9|6058.1|6059.7|6057.9|6061.2|6059.4|6059.2|6057.4|104
1749465300000|2025-06-09 10:35:00|6059.6|6057.8|6057.8|6056|6060|6057.9|6056.8|6055|123
1749465600000|2025-06-09 10:40:00|6057.7|6055.9|6056.1|6054.3|6058.1|6056.3|6056.1|6053.8|82
1749465900000|2025-06-09 10:45:00|6056|6054.2|6054.9|6053.1|6056.7|6054.3|6054.8|6053|155
1749466200000|2025-06-09 10:50:00|6055|6053.2|6055.1|6053.3|6055.8|6054|6054.7|6052.9|115
1749466500000|2025-06-09 10:55:00|6055.4|6053.6|6055.9|6054.1|6057.2|6055.4|6055.4|6053.6|116
1749466800000|2025-06-09 11:00:00|6056|6054.2|6057.1|6055.3|6057.1|6055.3|6053.8|6052|125
1749467100000|2025-06-09 11:05:00|6057.2|6055.4|6057.2|6055.4|6057.8|6056|6056.5|6054.7|89
1749467400000|2025-06-09 11:10:00|6057|6055.2|6055.7|6053.9|6057.4|6055.6|6054.5|6052.7|154
1749467700000|2025-06-09 11:15:00|6055.8|6054|6055.2|6053.4|6056|6054.2|6053.8|6052|168
1749468000000|2025-06-09 11:20:00|6055.3|6053.5|6055.1|6053.3|6056.5|6054.7|6054|6052.2|210
1749468300000|2025-06-09 11:25:00|6055|6053.2|6055|6053.2|6056.1|6054.3|6053.1|6051.3|182
1749468600000|2025-06-09 11:30:00|6054.7|6052.9|6050.5|6048.7|6055.3|6053.5|6049.7|6047.9|218
1749468900000|2025-06-09 11:35:00|6050.6|6048.8|6051|6049.2|6051.7|6049.9|6049.5|6047.7|186
1749469200000|2025-06-09 11:40:00|6050.8|6049|6050|6048.2|6051.7|6049.9|6049.2|6047.4|121
1749469500000|2025-06-09 11:45:00|6050.1|6048.3|6049.3|6047.5|6051.2|6049.4|6049.3|6047.5|119
1749469800000|2025-06-09 11:50:00|6049.1|6047.3|6051.3|6049.5|6051.3|6049.5|6047.8|6046|139
1749470100000|2025-06-09 11:55:00|6051.2|6049.4|6050.8|6049|6052.8|6051|6050.1|6048.3|147
1749470400000|2025-06-09 12:00:00|6050.7|6048.9|6048.6|6046.8|6051.3|6049.5|6048.6|6046.8|173
1749470700000|2025-06-09 12:05:00|6048.2|6046.4|6046.7|6044.9|6048.4|6046.6|6046.1|6044.3|167
1749471000000|2025-06-09 12:10:00|6046.6|6044.8|6046.9|6045.1|6048.1|6046.3|6045.7|6043.9|105
1749471300000|2025-06-09 12:15:00|6047|6045.2|6047.2|6045.4|6047.9|6046.1|6046.4|6044.6|150
1749471600000|2025-06-09 12:20:00|6046.9|6045.1|6045.4|6043.6|6047|6045.2|6045.3|6043.5|162
1749471900000|2025-06-09 12:25:00|6045.3|6043.5|6046|6044.2|6046.7|6044.9|6044.1|6042.3|135
1749472200000|2025-06-09 12:30:00|6045.9|6044.1|6045.5|6043.7|6046.1|6044.3|6043.5|6041.7|196
1749472500000|2025-06-09 12:35:00|6045.4|6043.6|6045.6|6043.8|6046.2|6044.4|6044.7|6042.9|153
1749472800000|2025-06-09 12:40:00|6045.5|6043.7|6043.5|6041.7|6047.1|6045.3|6043|6041.2|161
1749473100000|2025-06-09 12:45:00|6043.4|6041.6|6041.5|6039.7|6043.5|6041.7|6041.3|6039.5|166
1749473400000|2025-06-09 12:50:00|6041.3|6039.5|6038.9|6037.1|6041.7|6039.9|6038.6|6036.8|169
1749473700000|2025-06-09 12:55:00|6038.8|6037|6041.7|6039.9|6042.4|6040.6|6038.7|6036.9|165
1749474000000|2025-06-09 13:00:00|6041.4|6039.6|6040.4|6038.6|6042.7|6040.9|6039.8|6038|180
1749474300000|2025-06-09 13:05:00|6040.5|6038.7|6038.6|6036.8|6041|6039.2|6037.3|6035.1|196
1749474600000|2025-06-09 13:10:00|6038.5|6036.7|6038.5|6036.7|6039.3|6037.5|6037.3|6035.5|180
1749474900000|2025-06-09 13:15:00|6038.4|6036.6|6039.2|6037.4|6039.2|6037.4|6036.7|6034.9|141
1749475200000|2025-06-09 13:20:00|6039.1|6037.3|6037.5|6035.7|6040.2|6038.4|6037.3|6035.5|143
1749475500000|2025-06-09 13:25:00|6037.3|6035.5|6040.6|6038.8|6041.7|6039.9|6037.3|6035.5|140
1749475800000|2025-06-09 13:30:00|6040.5|6038.7|6039.8|6038|6042|6040.2|6039.6|6037.8|193
1749476100000|2025-06-09 13:35:00|6039.9|6038.1|6038.7|6036.9|6040.5|6038.7|6038.2|6036.4|225
1749476400000|2025-06-09 13:40:00|6038.8|6037|6038.5|6036.7|6041.1|6039.3|6037.4|6035.6|212
1749476700000|2025-06-09 13:45:00|6038.4|6036.6|6038.7|6036.9|6039.7|6037.9|6037.8|6036|227
1749477000000|2025-06-09 13:50:00|6038.6|6036.8|6041|6039.2|6042.3|6040.5|6038.6|6036.8|205
1749477300000|2025-06-09 13:55:00|6040.9|6039.1|6040|6038.2|6041|6039.2|6038.6|6036.8|231
1749477600000|2025-06-09 14:00:00|6039.9|6038.1|6043.7|6041.9|6043.8|6042|6039.9|6037.8|215
1749477900000|2025-06-09 14:05:00|6043.8|6042|6044.9|6043.1|6045.1|6043.3|6042.4|6040.6|134
1749478200000|2025-06-09 14:10:00|6045|6043.2|6048.3|6046.5|6048.5|6046.7|6043.7|6041.9|169
1749478500000|2025-06-09 14:15:00|6048.2|6046.4|6044.2|6042.4|6048.3|6046.5|6044.2|6042.4|174
1749478800000|2025-06-09 14:20:00|6044.3|6042.5|6044.5|6042.7|6045.9|6044.1|6043.6|6041.8|153
1749479100000|2025-06-09 14:25:00|6044.6|6042.8|6044.9|6043.1|6045.2|6043.4|6043.4|6041.6|160
1749479400000|2025-06-09 14:30:00|6044.8|6043|6042.9|6041.1|6046.4|6044.6|6042.2|6040.4|237
1749479700000|2025-06-09 14:35:00|6043|6041.2|6040.7|6038.9|6043.1|6041.3|6039.9|6038.1|225
1749480000000|2025-06-09 14:40:00|6040.8|6039|6045|6043.2|6045.4|6043.6|6040.6|6038.8|179
1749480300000|2025-06-09 14:45:00|6045.1|6043.3|6045.1|6043.3|6046.8|6045|6043.5|6041.7|211
1749480600000|2025-06-09 14:50:00|6045.2|6043.4|6046.1|6044.3|6046.6|6044.8|6044|6042.2|207
1749480900000|2025-06-09 14:55:00|6045.9|6044.1|6044.9|6043.1|6047.6|6045.8|6044.5|6042.7|202
1749481200000|2025-06-09 15:00:00|6044.8|6043|6049.8|6048|6050.7|6048.9|6044.6|6042.8|230
1749481500000|2025-06-09 15:05:00|6049.9|6048.1|6049.7|6047.9|6050.4|6048.6|6048.4|6046.6|219
1749481800000|2025-06-09 15:10:00|6049.9|6048.1|6051.3|6049.5|6051.9|6050.1|6049.8|6048|195
1749482100000|2025-06-09 15:15:00|6051.4|6049.6|6053.7|6051.9|6053.7|6051.9|6051.4|6049.6|168
1749482400000|2025-06-09 15:20:00|6053.6|6051.8|6055.2|6053.4|6055.4|6053.6|6053|6051.2|172
1749482700000|2025-06-09 15:25:00|6055.3|6053.5|6056.5|6054.7|6056.7|6054.9|6054.2|6052.4|154
1749483000000|2025-06-09 15:30:00|6056.6|6054.8|6055.3|6053.5|6057.4|6055.6|6054.4|6052.6|166
1749483300000|2025-06-09 15:35:00|6055.4|6053.6|6055.8|6054|6056.1|6054.3|6054.2|6052.4|128
1749483600000|2025-06-09 15:40:00|6055.9|6054.1|6056.3|6054.5|6057.8|6056|6055.8|6054|117
1749483900000|2025-06-09 15:45:00|6056.4|6054.6|6056.8|6055|6057|6055.2|6055.2|6053.4|108
1749484200000|2025-06-09 15:50:00|6056.7|6054.9|6056.8|6055|6056.9|6055.1|6055.6|6053.8|105
1749484500000|2025-06-09 15:55:00|6056.9|6055.1|6055.9|6054.1|6057.2|6055.4|6055.8|6054|133
1749484800000|2025-06-09 16:00:00|6056|6054.2|6053.4|6051.6|6056.2|6054.4|6053.4|6051.6|115
1749485100000|2025-06-09 16:05:00|6053.5|6051.7|6053.4|6051.6|6054.6|6052.8|6052.8|6051|93
1749485400000|2025-06-09 16:10:00|6053.5|6051.7|6052.3|6050.5|6053.6|6051.8|6052.2|6050.4|93
1749485700000|2025-06-09 16:15:00|6052.2|6050.4|6053.8|6052|6053.9|6052.1|6052.2|6050.4|91
1749486000000|2025-06-09 16:20:00|6053.7|6051.9|6054.4|6052.6|6054.4|6052.6|6052.4|6050.6|66
1749486300000|2025-06-09 16:25:00|6054.5|6052.7|6054.4|6052.6|6055.2|6052.9|6053.4|6051.6|75
1749486600000|2025-06-09 16:30:00|6054.3|6052.5|6053.8|6052|6054.4|6052.6|6052.3|6050.5|115
1749486900000|2025-06-09 16:35:00|6053.7|6051.9|6052.7|6050.9|6053.7|6051.9|6052.3|6050.5|93
1749487200000|2025-06-09 16:40:00|6052.8|6051|6052.1|6050.3|6053|6051|6052|6049.8|69
1749487500000|2025-06-09 16:45:00|6052.2|6050.4|6054.2|6052.4|6054.5|6052.7|6052.1|6050.3|90
1749487800000|2025-06-09 16:50:00|6054.3|6052.5|6053.2|6051.4|6055.3|6053.5|6053.2|6051|120
1749488100000|2025-06-09 16:55:00|6053.1|6051.3|6053.3|6051.5|6053.9|6051.6|6052.2|6050|92
1749488400000|2025-06-09 17:00:00|6053.4|6051.6|6052|6049|6054.1|6051.9|6051.2|6048.8|129
1749488700000|2025-06-09 17:05:00|6051.9|6048.9|6051.4|6049.6|6052.1|6050.2|6051.2|6048.8|98
1749489000000|2025-06-09 17:10:00|6051.3|6049.5|6051.5|6049.7|6052.4|6050.2|6050.2|6047.8|108
1749489300000|2025-06-09 17:15:00|6051.4|6049.6|6051.2|6049.4|6052.1|6050.1|6051.2|6048.7|90
1749489600000|2025-06-09 17:20:00|6052.1|6049.1|6053.1|6051.3|6053.2|6051.4|6051.2|6049.1|82
1749489900000|2025-06-09 17:25:00|6053.2|6051.4|6053.2|6051.4|6054.2|6052.4|6053|6051.2|94
1749490200000|2025-06-09 17:30:00|6053.3|6051.5|6051.4|6049.6|6053.5|6051.7|6051.2|6049.4|116
1749490500000|2025-06-09 17:35:00|6051.5|6049.7|6052.7|6050.9|6053.4|6051.6|6051.3|6049.5|91
1749490800000|2025-06-09 17:40:00|6052.9|6051.1|6054.6|6052.8|6054.7|6052.9|6052.9|6051.1|71
1749491100000|2025-06-09 17:45:00|6054.3|6052.5|6054.9|6053.1|6055.2|6053.4|6054|6052.2|109
1749491400000|2025-06-09 17:50:00|6055|6053.2|6053.8|6052|6055|6053.2|6053.6|6051.8|85
1749491700000|2025-06-09 17:55:00|6053.7|6051.9|6052.7|6050.9|6054|6052.2|6052.5|6050.7|144
1749492000000|2025-06-09 18:00:00|6052.8|6051|6053.3|6051.5|6053.3|6051.5|6052.1|6050.3|69
1749492300000|2025-06-09 18:05:00|6053.2|6051.4|6054.4|6052.6|6054.5|6052.7|6052.5|6050.7|78
1749492600000|2025-06-09 18:10:00|6054.5|6052.7|6054.1|6052.3|6054.9|6053.1|6053.9|6051.8|93
1749492900000|2025-06-09 18:15:00|6054.2|6052.4|6054|6052.2|6054.5|6052.7|6053.4|6051.6|72
1749493200000|2025-06-09 18:20:00|6054.1|6052.3|6054.9|6053.1|6055.4|6053.6|6053.9|6052.1|87
1749493500000|2025-06-09 18:25:00|6054.8|6053|6056.3|6054.5|6056.7|6054.9|6054.8|6053|102
1749493800000|2025-06-09 18:30:00|6056.4|6054.6|6057.3|6055.5|6059|6056.6|6056.4|6054.6|132
1749494100000|2025-06-09 18:35:00|6057.4|6055.6|6056|6054.2|6057.9|6056.1|6055.9|6054.1|111
1749494400000|2025-06-09 18:40:00|6056.1|6054.3|6056|6054.2|6056.3|6054.5|6055.2|6053.4|112
1749494700000|2025-06-09 18:45:00|6056.1|6054.3|6056.6|6054.8|6057.2|6054.9|6055.9|6054.1|86
1749495000000|2025-06-09 18:50:00|6056.5|6054.7|6056.7|6054.9|6058.3|6055.9|6056.4|6054.6|80
1749495300000|2025-06-09 18:55:00|6056.8|6055|6056.1|6054.3|6057.5|6055.4|6056.1|6053.6|113
1749495600000|2025-06-09 19:00:00|6056.2|6054.4|6055.4|6053.6|6056.9|6054.4|6054.8|6053|96
1749495900000|2025-06-09 19:05:00|6055.5|6053.7|6056.4|6054.6|6056.4|6054.6|6055.2|6053.2|43
1749496200000|2025-06-09 19:10:00|6056.5|6054.7|6055.9|6054.1|6057.1|6055.3|6055.8|6054|50
1749496500000|2025-06-09 19:15:00|6056|6054.2|6055.9|6054.1|6056.4|6054.6|6055.7|6053.9|58
1749496800000|2025-06-09 19:20:00|6055.8|6054|6054.2|6052.4|6055.9|6054.1|6053.8|6052|111
1749497100000|2025-06-09 19:25:00|6054.1|6052.3|6054.2|6052.4|6054.4|6052.6|6053.9|6052.1|85
1749497400000|2025-06-09 19:30:00|6054.1|6052.3|6053.4|6051.6|6054.4|6052.6|6053.4|6051.1|90
1749497700000|2025-06-09 19:35:00|6053.5|6051.7|6053.5|6051.7|6054.4|6052.6|6053.3|6051.5|83
1749498000000|2025-06-09 19:40:00|6053.3|6051.5|6052|6050.2|6053.4|6051.6|6051.8|6049.7|113
1749498300000|2025-06-09 19:45:00|6052.1|6050.3|6053.6|6051.8|6054.5|6052.1|6051.9|6050.1|98
1749498600000|2025-06-09 19:50:00|6053.7|6051.9|6053.1|6051.3|6053.7|6051.9|6052.5|6050.7|70
1749498900000|2025-06-09 19:55:00|6053.4|6051.6|6053|6051.2|6054|6052.2|6052.9|6051.1|103
1749499200000|2025-06-09 20:00:00|6052.9|6051.1|6052.2|6050.4|6052.9|6051.1|6051.2|6049.4|35
1749499500000|2025-06-09 20:05:00|6052.1|6050.3|6052|6050.2|6052.7|6050.9|6051.5|6049.7|57
1749499800000|2025-06-09 20:10:00|6051.9|6050.1|6051.7|6049.9|6052.2|6050.4|6051.7|6049.9|55
1749500100000|2025-06-09 20:15:00|6051.8|6050|6050.4|6048.6|6051.8|6050|6050.2|6048.4|40
1749500400000|2025-06-09 20:20:00|6050.3|6048.5|6050.3|6048.5|6050.3|6048.5|6050.1|6048.3|16
1749500700000|2025-06-09 20:25:00|6050.2|6048.4|6049.3|6047.5|6050.2|6048.4|6048.8|6047|18
1749501000000|2025-06-09 20:30:00|6049.2|6047.4|6048.5|6045.5|6049.5|6047.5|6047.9|6045.5|48
1749501300000|2025-06-09 20:35:00|6048.7|6045.7|6050.9|6047.9|6050.9|6047.9|6048.5|6045.5|103
1749501600000|2025-06-09 20:40:00|6050.8|6047.8|6051.2|6048.2|6051.5|6049.1|6050.5|6047.8|96
1749501900000|2025-06-09 20:45:00|6051.1|6048.1|6049.8|6046.8|6051.4|6048.9|6049.1|6046.1|95
1749502200000|2025-06-09 20:50:00|6049.7|6046.7|6049|6046|6050|6047|6048.8|6045.8|72
1749502500000|2025-06-09 20:55:00|6049.9|6045.1|6050.3|6044.5|6050.3|6045.2|6049.2|6044.4|61
1749502800000|2025-06-09 21:00:00|6050.4|6044.6|6050.4|6044.6|6050.4|6044.6|6050.4|6044.6|1
1749503100000|2025-06-09 21:05:00|6051|6045.2|6050.4|6044.6|6051|6045.2|6049.4|6043.6|5
1749503400000|2025-06-09 21:10:00|6050.1|6044.3|6050.4|6044.6|6050.4|6044.6|6050.1|6044.3|2
1749503700000|2025-06-09 21:15:00|6050|6044.2|6050.2|6044.4|6050.2|6044.4|6050|6044.2|2
1749504000000|2025-06-09 21:20:00|6050|6044.2|6048.2|6042.4|6050.7|6044.9|6048.2|6042.4|10
1749504300000|2025-06-09 21:25:00|6048.4|6042.6|6048.4|6042.6|6048.4|6042.6|6048|6042.2|3
1749504600000|2025-06-09 21:30:00|6049.5|6043.7|6049.7|6043.9|6049.8|6044|6049.4|6043.6|4
1749504900000|2025-06-09 21:35:00|6049.3|6043.5|6048.8|6043|6049.6|6043.8|6048.8|6043|5
1749505200000|2025-06-09 21:40:00|6049|6043.2|6047.1|6041.3|6049.2|6043.4|6046.7|6040.9|12
1749505500000|2025-06-09 21:45:00|6047.9|6042.1|6048.2|6042.4|6048.2|6042.4|6047.9|6042.1|2
1749506100000|2025-06-09 21:55:00|6047.2|6041.4|6047.2|6041.4|6047.2|6041.4|6047.2|6041.4|1
1749506400000|2025-06-09 22:00:00|6036.8|6031|6050.2|6045.4|6050.5|6045.7|6036.8|6031|16
1749506700000|2025-06-09 22:05:00|6049.3|6046.3|6050.2|6047.2|6050.2|6047.2|6049.2|6046.2|15
1749507000000|2025-06-09 22:10:00|6050.5|6047.5|6050.8|6047.8|6051.3|6048.3|6050.4|6047.4|17
1749507300000|2025-06-09 22:15:00|6050.7|6047.7|6051.8|6048.8|6052|6049|6050.3|6047.3|117
1749507600000|2025-06-09 22:20:00|6051.9|6048.9|6051.7|6048.7|6051.9|6048.9|6051.4|6048.4|198
1749507900000|2025-06-09 22:25:00|6051.6|6048.6|6049.4|6046.4|6051.6|6048.6|6049.4|6046.4|45
1749508200000|2025-06-09 22:30:00|6049.2|6046.2|6048.9|6045.9|6049.6|6047.4|6048.7|6045.7|210
1749508500000|2025-06-09 22:35:00|6048.8|6045.8|6049.3|6046.3|6049.7|6046.7|6048.8|6045.8|76
1749508800000|2025-06-09 22:40:00|6049.2|6046.2|6048.5|6045.5|6049.3|6046.3|6048.5|6045.5|49
1749509100000|2025-06-09 22:45:00|6047.1|6045.3|6048.5|6045.5|6048.6|6045.8|6047.1|6044.5|161
1749509400000|2025-06-09 22:50:00|6048.2|6045.2|6048.4|6045.4|6048.6|6045.6|6048.1|6045.1|36
1749509700000|2025-06-09 22:55:00|6048.5|6045.5|6050.1|6047.1|6050.1|6047.1|6048.1|6045.1|41
1749510000000|2025-06-09 23:00:00|6049.6|6047.8|6048.5|6045.5|6051|6048.5|6047.4|6045|52
1749510300000|2025-06-09 23:05:00|6047.9|6046.1|6049|6047.2|6049.2|6047.2|6046.9|6044.7|34
1749510600000|2025-06-09 23:10:00|6048.9|6047.1|6049.2|6047.4|6050.3|6048|6048.6|6046.5|38
1749510900000|2025-06-09 23:15:00|6049.3|6047.5|6051.6|6049.8|6052.4|6050.6|6049.2|6046.7|59
1749511200000|2025-06-09 23:20:00|6051.5|6049.7|6052.2|6049.2|6052.2|6049.8|6050.7|6048.8|26
1749511500000|2025-06-09 23:25:00|6052.1|6049.1|6052.4|6050.6|6053.2|6050.7|6050.5|6048.7|33
1749511800000|2025-06-09 23:30:00|6052.3|6050.5|6052|6050.2|6052.6|6050.8|6051.7|6049.5|37
1749512100000|2025-06-09 23:35:00|6051.8|6050|6052.7|6049.7|6052.7|6050.3|6051.1|6049|37
1749512400000|2025-06-09 23:40:00|6052.8|6049.8|6050.9|6049.1|6052.8|6050.7|6050.6|6048.8|53
1749512700000|2025-06-09 23:45:00|6051.5|6048.5|6050.6|6048.8|6051.5|6049.4|6050.2|6048|33
1749513000000|2025-06-09 23:50:00|6050.8|6049|6053.1|6051.3|6053.1|6051.3|6050.8|6049|59
1749513300000|2025-06-09 23:55:00|6053|6051.2|6050.2|6048.4|6053|6051.2|6050|6048.2|68
1749513600000|2025-06-10 00:00:00|6050.3|6048.5|6051.1|6049.3|6051.8|6050|6049.7|6047.9|95
1749513900000|2025-06-10 00:05:00|6051|6049.2|6053.6|6051.8|6055|6052.9|6050.8|6049|100
1749514200000|2025-06-10 00:10:00|6053.8|6052|6055.4|6053.6|6056.6|6054.3|6053.4|6051.6|85
1749514500000|2025-06-10 00:15:00|6055.3|6053.5|6056|6054.2|6056.7|6054.6|6055|6053.2|61
1749514800000|2025-06-10 00:20:00|6056.2|6054.4|6058|6056.2|6058.5|6056.2|6056|6054.2|104
1749515100000|2025-06-10 00:25:00|6057.8|6056|6060.2|6057.2|6060.2|6057.2|6056.7|6054.5|86
1749515400000|2025-06-10 00:30:00|6059.8|6056.8|6058.4|6055.4|6060.3|6057.7|6057.2|6054.8|131
1749515700000|2025-06-10 00:35:00|6058.3|6055.3|6055.3|6053.5|6058.4|6055.4|6054.7|6052|98
1749516000000|2025-06-10 00:40:00|6056.1|6053.1|6055.6|6053.8|6056.2|6054|6055|6052.9|53
1749516300000|2025-06-10 00:45:00|6055.4|6053.6|6056.5|6054.7|6057.1|6055.3|6055|6053|86
1749516600000|2025-06-10 00:50:00|6056.3|6054.5|6054.4|6052.6|6057.6|6055.8|6053.9|6052.1|146
1749516900000|2025-06-10 00:55:00|6054.3|6052.5|6054.9|6053.1|6055.1|6053.3|6053.2|6051.4|122
1749517200000|2025-06-10 01:00:00|6055|6053.2|6059.5|6057.7|6059.5|6057.7|6053.5|6051.7|139
1749517500000|2025-06-10 01:05:00|6059.4|6057.6|6057.3|6055.5|6059.7|6057.9|6057|6055.2|130
1749517800000|2025-06-10 01:10:00|6057.2|6055.4|6054.8|6051.8|6057.3|6055.5|6053.4|6051.5|135
1749518100000|2025-06-10 01:15:00|6054.9|6051.9|6055.5|6053.7|6055.6|6053.8|6053.8|6051.3|133
1749518400000|2025-06-10 01:20:00|6055.6|6053.8|6055.9|6054.1|6056.5|6054.7|6054.6|6052.8|122
1749518700000|2025-06-10 01:25:00|6055.7|6053.9|6052.6|6049.6|6055.7|6053.9|6049.8|6048|176
1749519000000|2025-06-10 01:30:00|6053|6050|6048.5|6046.7|6053.7|6050.7|6048|6045.9|175
1749519300000|2025-06-10 01:35:00|6048.6|6046.8|6044.1|6042.3|6048.6|6046.8|6043.8|6042|148
1749519600000|2025-06-10 01:40:00|6044|6042.2|6046.4|6044.6|6046.8|6044.7|6044|6042.2|125
1749519900000|2025-06-10 01:45:00|6046.2|6044.4|6041|6039.2|6046.5|6044.7|6041|6039.2|124
1749520200000|2025-06-10 01:50:00|6040.9|6039.1|6037|6035.2|6040.9|6039.1|6036.1|6034.3|188
1749520500000|2025-06-10 01:55:00|6037.2|6035.4|6037.6|6035.8|6039.9|6038.1|6036.9|6035.1|185
1749520800000|2025-06-10 02:00:00|6037.5|6035.7|6031.5|6029.7|6037.5|6035.7|6028.8|6026.9|314
1749521100000|2025-06-10 02:05:00|6031.4|6029.6|6034.4|6032.6|6034.9|6033.1|6030.4|6028.6|222
1749521400000|2025-06-10 02:10:00|6034.2|6032.4|6039|6037.2|6040|6037.9|6033.7|6031.9|225
1749521700000|2025-06-10 02:15:00|6039.1|6037.3|6039.5|6037.7|6041.2|6038.8|6037.2|6035.4|180
1749522000000|2025-06-10 02:20:00|6039.7|6037.9|6038.9|6037.1|6041.7|6039.8|6037.1|6035.3|176
1749522300000|2025-06-10 02:25:00|6038.8|6037|6033.5|6031.7|6039|6037.2|6033.5|6031.7|202
1749522600000|2025-06-10 02:30:00|6033.4|6031.6|6034.1|6032.3|6035|6033.2|6031.5|6029.7|194
1749522900000|2025-06-10 02:35:00|6034.2|6032.4|6038.7|6036.9|6038.7|6036.9|6031.7|6029.9|200
1749523200000|2025-06-10 02:40:00|6038.6|6036.8|6036.8|6035|6041.1|6038.8|6036.5|6034.4|176
1749523500000|2025-06-10 02:45:00|6036.7|6034.9|6038.8|6037|6039.6|6037.8|6036|6034.1|154
1749523800000|2025-06-10 02:50:00|6038.6|6036.8|6038.6|6036.8|6039.5|6037.7|6036.9|6035.1|167
1749524100000|2025-06-10 02:55:00|6038.7|6036.9|6040.9|6039.1|6043.1|6041.3|6038.7|6036.9|107
1749524400000|2025-06-10 03:00:00|6041|6039.2|6040.1|6038.3|6041.6|6039.8|6039.1|6037.1|139
1749524700000|2025-06-10 03:05:00|6040|6038.2|6041.9|6040.1|6044.5|6042.2|6039.9|6037.4|116
1749525000000|2025-06-10 03:10:00|6042|6040.2|6041.1|6039.3|6042|6040.2|6038.4|6036.6|132
1749525300000|2025-06-10 03:15:00|6041|6039.2|6041.1|6039.3|6041.3|6039.5|6039|6037.2|114
1749525600000|2025-06-10 03:20:00|6041.2|6039.4|6042.3|6040.5|6042.6|6040.8|6038|6036.2|136
1749525900000|2025-06-10 03:25:00|6042.5|6040.7|6045.4|6043.6|6045.6|6043.8|6042|6040.2|141
1749526200000|2025-06-10 03:30:00|6045.5|6043.7|6047.2|6045.4|6049.7|6047.9|6045.4|6043.5|165
1749526500000|2025-06-10 03:35:00|6047.1|6045.3|6044.9|6043.1|6048.8|6047|6044.3|6042.1|153
1749526800000|2025-06-10 03:40:00|6045|6043.2|6049.1|6047.3|6049.6|6047.3|6043.9|6041.6|157
1749527100000|2025-06-10 03:45:00|6049.2|6047.4|6050.5|6047.5|6053.6|6051.3|6049.2|6047.4|113
1749527400000|2025-06-10 03:50:00|6050.6|6047.6|6053.4|6051.6|6054.1|6052.3|6049.7|6047.4|84
1749527700000|2025-06-10 03:55:00|6053.5|6051.7|6056|6054.2|6056.1|6054.3|6053.5|6051.7|107
1749528000000|2025-06-10 04:00:00|6056.1|6054.3|6056.6|6054.8|6057.7|6055.8|6056.1|6054|115
1749528300000|2025-06-10 04:05:00|6056.8|6055|6053.6|6051.8|6057.9|6055.4|6053.6|6051.8|100
1749528600000|2025-06-10 04:10:00|6053.5|6051.7|6055.1|6053.3|6055.6|6053.7|6052.6|6050.6|149
1749528900000|2025-06-10 04:15:00|6055.2|6053.4|6055.1|6053.3|6056.2|6054.4|6054|6052.2|107
1749529200000|2025-06-10 04:20:00|6055.2|6053.4|6052|6050.2|6056|6053.7|6051.9|6049.1|75
1749529500000|2025-06-10 04:25:00|6051.9|6050.1|6050.2|6048.4|6052.7|6050.7|6049.6|6047.8|117
1749529800000|2025-06-10 04:30:00|6050.3|6048.5|6050.2|6048.4|6051.7|6049.3|6049.4|6047.2|98
1749530100000|2025-06-10 04:35:00|6050.4|6048.6|6049.5|6047.7|6050.8|6049|6049.3|6047.1|68
1749530400000|2025-06-10 04:40:00|6049.6|6047.8|6049.4|6047.6|6051.6|6049.8|6048.6|6046.8|89
1749530700000|2025-06-10 04:45:00|6049.5|6047.7|6050.8|6049|6051.7|6049.2|6049.3|6046.8|58
1749531000000|2025-06-10 04:50:00|6050.7|6048.9|6051.6|6049.8|6051.7|6049.9|6050.2|6047.8|73
1749531300000|2025-06-10 04:55:00|6051.5|6049.7|6050.5|6048.7|6052.1|6050.3|6050.2|6048.4|68
1749531600000|2025-06-10 05:00:00|6050.6|6048.8|6052.9|6051.1|6053.4|6051.6|6050.2|6048.4|95
1749531900000|2025-06-10 05:05:00|6053|6051.2|6052.6|6050.8|6053.3|6051.5|6050.9|6049.1|68
1749532200000|2025-06-10 05:10:00|6052.7|6050.9|6051.8|6050|6054.2|6052.4|6051.3|6049.5|119
1749532500000|2025-06-10 05:15:00|6051.6|6049.8|6052.5|6050.7|6053.7|6051.4|6051.5|6049.6|127
1749532800000|2025-06-10 05:20:00|6052.4|6050.6|6048.9|6047.1|6053.6|6051.8|6048.3|6046.3|196
1749533100000|2025-06-10 05:25:00|6049|6047.2|6043.4|6041.6|6049.7|6047.3|6041.8|6040|240
1749533400000|2025-06-10 05:30:00|6043.6|6041.8|6047.3|6045.5|6047.3|6045.5|6041.7|6039.9|348
1749533700000|2025-06-10 05:35:00|6047.1|6044.1|6046.6|6044.8|6048.2|6046.4|6044.8|6042.5|240
1749534000000|2025-06-10 05:40:00|6046.5|6044.7|6044.9|6043.1|6047.3|6045.3|6042|6040.1|211
1749534300000|2025-06-10 05:45:00|6045|6043.2|6039.9|6038.1|6045|6043.2|6039.4|6037.1|185
1749534600000|2025-06-10 05:50:00|6039.7|6037.9|6043.8|6042|6043.8|6042|6036.8|6035|288
1749534900000|2025-06-10 05:55:00|6043.9|6042.1|6044.5|6042.7|6048.2|6046.4|6043.6|6041.3|267
1749535200000|2025-06-10 06:00:00|6044.2|6042.4|6040.5|6038.7|6044.9|6043.1|6038.2|6035.8|296
1749535500000|2025-06-10 06:05:00|6040.3|6038.5|6042.2|6040.4|6043.7|6041.8|6039|6036.7|258
1749535800000|2025-06-10 06:10:00|6042.9|6041.1|6040|6037|6043|6041.2|6039.4|6037|234
1749536100000|2025-06-10 06:15:00|6039.9|6036.9|6043.9|6042.1|6044.4|6042.6|6039.4|6036.9|233
1749536400000|2025-06-10 06:20:00|6044|6042.2|6045.8|6044|6048.5|6046.7|6043.8|6042|206
1749536700000|2025-06-10 06:25:00|6045.9|6044.1|6043.9|6042.1|6047.6|6045.8|6042.6|6040.8|250
1749537000000|2025-06-10 06:30:00|6044.1|6042.3|6046|6044.2|6046.1|6044.3|6042.8|6040.7|214
1749537300000|2025-06-10 06:35:00|6046.1|6044.3|6047.3|6045.5|6049.7|6047.2|6046|6043.9|176
1749537600000|2025-06-10 06:40:00|6047.4|6045.6|6048.7|6046.9|6049.9|6048.1|6046.1|6044.3|174
1749537900000|2025-06-10 06:45:00|6049|6047.2|6044.5|6042.7|6049.5|6047.7|6043.7|6041.7|174
1749538200000|2025-06-10 06:50:00|6044.4|6042.6|6040.6|6038.8|6044.4|6042.6|6039.7|6037.9|199
1749538500000|2025-06-10 06:55:00|6040.7|6038.9|6035.3|6033.5|6040.7|6038.9|6035.1|6033.3|203
1749538800000|2025-06-10 07:00:00|6035.1|6033.3|6039.2|6036.2|6041.7|6039.3|6033.1|6031.3|343
1749539100000|2025-06-10 07:05:00|6039.6|6036.6|6033.4|6031.6|6039.6|6037.6|6033|6031.2|300
1749539400000|2025-06-10 07:10:00|6033.3|6031.5|6034.7|6032.9|6034.7|6032.9|6030.5|6028.7|275
1749539700000|2025-06-10 07:15:00|6034.6|6032.8|6035.1|6033.3|6036.8|6035|6033.3|6031.5|227
1749540000000|2025-06-10 07:20:00|6034.6|6032.8|6035.4|6033.6|6036.6|6034.3|6033|6031.2|214
1749540300000|2025-06-10 07:25:00|6035.3|6033.5|6034.3|6032.5|6037.9|6035.6|6034.2|6032.4|183
1749540600000|2025-06-10 07:30:00|6034.2|6032.4|6037.3|6035.5|6037.7|6035.6|6034.2|6032.4|134
1749540900000|2025-06-10 07:35:00|6037.4|6035.6|6037.3|6035.5|6037.7|6035.9|6033.5|6031.7|166
1749541200000|2025-06-10 07:40:00|6036.7|6034.9|6034.1|6032.3|6036.9|6035.1|6033.4|6031.3|137
1749541500000|2025-06-10 07:45:00|6034|6032.2|6035.2|6033.4|6035.7|6033.6|6033.1|6031.3|201
1749541800000|2025-06-10 07:50:00|6035.1|6033.3|6035.8|6034|6036|6034.2|6033.5|6031.4|155
1749542100000|2025-06-10 07:55:00|6035.9|6034.1|6034|6032.2|6036|6034.2|6033|6031.2|166
1749542400000|2025-06-10 08:00:00|6033.9|6032.1|6037.1|6035.3|6037.7|6035.9|6033.9|6031.9|167
1749542700000|2025-06-10 08:05:00|6037.3|6035.5|6037.1|6035.3|6038.1|6036.3|6035.3|6033.5|110
1749543000000|2025-06-10 08:10:00|6037.2|6035.4|6036.3|6034.5|6040.2|6038.4|6035.3|6033.5|176
1749543300000|2025-06-10 08:15:00|6036.2|6034.4|6035.7|6033.9|6039.1|6037.3|6035.7|6033.9|153
1749543600000|2025-06-10 08:20:00|6035.6|6033.8|6038.1|6035.1|6038.1|6035.7|6034.2|6032.4|152
1749543900000|2025-06-10 08:25:00|6037.4|6035.6|6038.2|6036.4|6040|6038.2|6037.4|6035.6|150
1749544200000|2025-06-10 08:30:00|6038.1|6036.3|6041.8|6040|6042.2|6040.4|6037.9|6036.1|155
1749544500000|2025-06-10 08:35:00|6041.9|6040.1|6042.2|6040.4|6043.1|6041.3|6040.8|6039|146
1749544800000|2025-06-10 08:40:00|6042.3|6040.5|6041|6039.2|6042.8|6041|6039.9|6038.1|121
1749545100000|2025-06-10 08:45:00|6040.9|6039.1|6041.6|6039.8|6041.9|6040.1|6040.4|6038.6|116
1749545400000|2025-06-10 08:50:00|6041.5|6039.7|6043.5|6041.7|6043.6|6041.8|6041.1|6039.3|98
1749545700000|2025-06-10 08:55:00|6043.6|6041.8|6045.4|6043.6|6046.1|6044.3|6042.6|6040.8|146
1749546000000|2025-06-10 09:00:00|6045.2|6043.4|6041.1|6039.3|6045.6|6043.8|6039.5|6037.7|138
1749546300000|2025-06-10 09:05:00|6041.2|6039.4|6041.7|6039.9|6043.2|6041.4|6041.1|6039.3|121
1749546600000|2025-06-10 09:10:00|6041.8|6040|6043.5|6041.7|6044.7|6042.9|6041.8|6040|113
1749546900000|2025-06-10 09:15:00|6043.7|6041.9|6043|6041.2|6044.1|6042.3|6042.3|6040.5|112
1749547200000|2025-06-10 09:20:00|6042.9|6041.1|6043.3|6041.5|6043.6|6041.8|6041.1|6039.3|109
1749547500000|2025-06-10 09:25:00|6043.4|6041.6|6040.6|6038.8|6043.4|6041.6|6039.4|6037.6|173
1749547800000|2025-06-10 09:30:00|6040.7|6038.9|6042.5|6040.7|6043.4|6041.6|6040.6|6038.8|143
1749548100000|2025-06-10 09:35:00|6042.7|6040.9|6045.7|6043.9|6045.8|6044|6042.6|6040.8|169
1749548400000|2025-06-10 09:40:00|6045.8|6044|6044.9|6043.1|6047.4|6045.6|6044.8|6043|146
1749548700000|2025-06-10 09:45:00|6045|6043.2|6046.7|6044.9|6046.9|6045.1|6045|6043.2|113
1749549000000|2025-06-10 09:50:00|6046.6|6044.8|6045.5|6043.7|6046.9|6045.1|6045|6043.2|165
1749549300000|2025-06-10 09:55:00|6045.7|6043.9|6048.1|6046.3|6049.1|6047.3|6045.5|6043.7|193
1749549600000|2025-06-10 10:00:00|6048.3|6046.5|6050.3|6048.5|6050.4|6048.6|6048.2|6046.4|126
1749549900000|2025-06-10 10:05:00|6050.6|6048.8|6048|6046.2|6051.4|6049.6|6048|6046.2|106
1749550200000|2025-06-10 10:10:00|6048.3|6046.5|6048.1|6046.3|6049.2|6047.4|6047.1|6045.3|130
1749550500000|2025-06-10 10:15:00|6048|6046.2|6049.7|6047.9|6050|6048.2|6047.4|6045.6|109
1749550800000|2025-06-10 10:20:00|6049.8|6048|6050.7|6048.9|6050.7|6048.9|6049.1|6047.3|116
1749551100000|2025-06-10 10:25:00|6050.6|6048.8|6051.8|6050|6053.2|6051.4|6050.5|6048.7|136
1749551400000|2025-06-10 10:30:00|6051.9|6050.1|6050.1|6048.3|6051.9|6050.1|6049.9|6048.1|113
1749551700000|2025-06-10 10:35:00|6050.2|6048.4|6051.2|6049.4|6051.3|6049.5|6048.9|6047.1|91
1749552000000|2025-06-10 10:40:00|6051.1|6049.3|6049.6|6047.8|6051.1|6049.3|6049.2|6047.4|95
1749552300000|2025-06-10 10:45:00|6049.7|6047.9|6049.7|6047.9|6050.3|6048.5|6049.2|6047.4|109
1749552600000|2025-06-10 10:50:00|6050|6048.2|6049.2|6047.4|6050.3|6048.5|6048.5|6046.7|117
1749552900000|2025-06-10 10:55:00|6049.3|6047.5|6049.2|6047.4|6050.2|6048.4|6048.7|6046.9|104
1749553200000|2025-06-10 11:00:00|6049.3|6047.5|6047.4|6045.6|6049.7|6047.9|6047.4|6045.4|113
1749553500000|2025-06-10 11:05:00|6047.5|6045.7|6050|6048.2|6050.3|6048.5|6047.5|6045.7|113
1749553800000|2025-06-10 11:10:00|6049.9|6048.1|6051.9|6050.1|6051.9|6050.1|6049.9|6048.1|80
1749554100000|2025-06-10 11:15:00|6051.8|6050|6052.2|6050.4|6054|6052.2|6051.8|6050|128
1749554400000|2025-06-10 11:20:00|6052.1|6050.3|6053.9|6052.1|6054.1|6052.3|6051.9|6050.1|149
1749554700000|2025-06-10 11:25:00|6053.8|6052|6052.8|6051|6053.9|6052.1|6051.5|6049.7|135
1749555000000|2025-06-10 11:30:00|6052.9|6051.1|6053.6|6051.8|6054.1|6052.3|6052|6050.2|143
1749555300000|2025-06-10 11:35:00|6053.7|6051.9|6053|6051.2|6053.9|6052.1|6051.9|6050.1|107
1749555600000|2025-06-10 11:40:00|6053.1|6051.3|6052.5|6050.7|6054.3|6052.5|6052|6050.2|101
1749555900000|2025-06-10 11:45:00|6052.6|6050.8|6051.5|6049.7|6054.1|6052.3|6051.5|6049.7|159
1749556200000|2025-06-10 11:50:00|6051.8|6050|6054.9|6053.1|6055.4|6053.6|6051.4|6049.6|191
1749556500000|2025-06-10 11:55:00|6055.2|6053.4|6052.7|6050.9|6055.9|6054.1|6052.3|6050.5|170
1749556800000|2025-06-10 12:00:00|6053|6051.2|6054.6|6052.8|6057.1|6055.3|6053|6051.2|236
1749557100000|2025-06-10 12:05:00|6054.7|6052.9|6053.8|6052|6055.5|6053.7|6053.8|6052|149
1749557400000|2025-06-10 12:10:00|6053.7|6051.9|6051.9|6050.1|6054.4|6052.6|6051.2|6049.4|139
1749557700000|2025-06-10 12:15:00|6052|6050.2|6051.6|6049.8|6053.1|6051.3|6051.5|6049.7|126
1749558000000|2025-06-10 12:20:00|6051.5|6049.7|6052.1|6050.3|6052.6|6050.8|6050.4|6048.6|130
1749558300000|2025-06-10 12:25:00|6052.2|6050.4|6052|6050.2|6053.3|6051.5|6051.2|6049.4|159
1749558600000|2025-06-10 12:30:00|6051.9|6050.1|6051.9|6050.1|6053.7|6051.7|6051.5|6049.7|189
1749558900000|2025-06-10 12:35:00|6051.7|6049.9|6050.4|6048.6|6051.8|6050|6049.7|6047.2|149
1749559200000|2025-06-10 12:40:00|6050.3|6048.5|6050.7|6048.9|6051.5|6049.4|6049.2|6047.4|156
1749559500000|2025-06-10 12:45:00|6050.6|6048.8|6052.2|6049.2|6052.2|6049.8|6050.1|6048.2|154
1749559800000|2025-06-10 12:50:00|6051.6|6049.8|6049.5|6047.7|6052.7|6050.3|6048.4|6046.6|143
1749560100000|2025-06-10 12:55:00|6049.6|6047.8|6048.2|6046.4|6049.9|6048.1|6048.1|6046.3|140
1749560400000|2025-06-10 13:00:00|6047.8|6046|6052.7|6050.9|6052.8|6051|6047.2|6045.4|203
1749560700000|2025-06-10 13:05:00|6052.6|6050.8|6054.5|6052.7|6055.7|6053.9|6052.3|6050.5|188
1749561000000|2025-06-10 13:10:00|6054.4|6052.6|6053.2|6051.4|6055.4|6053.6|6052.6|6050.8|174
1749561300000|2025-06-10 13:15:00|6053.3|6051.5|6053.3|6051.5|6054.7|6052.9|6052.2|6050.4|160
1749561600000|2025-06-10 13:20:00|6053.4|6051.6|6055.2|6053.4|6055.4|6053.6|6053|6051.2|191
1749561900000|2025-06-10 13:25:00|6055.1|6053.3|6057.5|6055.7|6057.6|6055.8|6053.5|6051.7|184
1749562200000|2025-06-10 13:30:00|6057.8|6056|6056.9|6055.1|6057.8|6056|6054.3|6052.5|250
1749562500000|2025-06-10 13:35:00|6056.8|6055|6055.4|6053.6|6057.4|6055.6|6054.3|6052.5|247
1749562800000|2025-06-10 13:40:00|6055.7|6053.9|6056.8|6055|6057.5|6055.7|6055.2|6053.4|229
1749563100000|2025-06-10 13:45:00|6057|6055.2|6056.5|6054.7|6058.3|6056.5|6056.2|6054.4|198
1749563400000|2025-06-10 13:50:00|6056.6|6054.8|6056.3|6054.5|6057|6055.2|6055.7|6053.9|198
1749563700000|2025-06-10 13:55:00|6056.4|6054.6|6057.4|6055.6|6058.3|6056.5|6055.3|6053.5|203
1749564000000|2025-06-10 14:00:00|6057.1|6055.3|6057.2|6055.4|6058.4|6056.6|6055.4|6053.6|248
1749564300000|2025-06-10 14:05:00|6057.4|6055.6|6054.3|6052.5|6058.4|6056.6|6054.2|6052.4|192
1749564600000|2025-06-10 14:10:00|6054.4|6052.6|6051.9|6050.1|6054.9|6053.1|6051.3|6049.2|166
1749564900000|2025-06-10 14:15:00|6052.2|6050.4|6050.3|6048.5|6052.4|6050.6|6049.9|6048.1|176
1749565200000|2025-06-10 14:20:00|6050.2|6048.4|6053.3|6051.5|6053.8|6052|6050|6048.2|133
1749565500000|2025-06-10 14:25:00|6053.2|6051.4|6055.2|6053.4|6055.5|6053.7|6052.9|6051.1|158
1749565800000|2025-06-10 14:30:00|6055.4|6053.6|6052.5|6050.7|6056.7|6054.9|6052.4|6050.6|188
1749566100000|2025-06-10 14:35:00|6052.7|6050.9|6054.4|6052.6|6054.9|6053.1|6051.8|6050|91
1749566400000|2025-06-10 14:40:00|6054.6|6052.8|6055.5|6053.7|6055.8|6054|6053.8|6052|184
1749566700000|2025-06-10 14:45:00|6055.4|6053.6|6049.8|6048|6055.4|6053.6|6048.8|6047|189
1749567000000|2025-06-10 14:50:00|6049.9|6048.1|6047.6|6045.8|6049.9|6048.1|6047.5|6045.7|203
1749567300000|2025-06-10 14:55:00|6047.5|6045.7|6047.7|6045.9|6048.5|6046.7|6046.5|6044.7|139
1749567600000|2025-06-10 15:00:00|6047.6|6045.8|6045.4|6043.6|6047.9|6046.1|6045.3|6043.5|178
1749567900000|2025-06-10 15:05:00|6045.2|6043.4|6045.2|6043.4|6045.9|6044.1|6044.5|6042.7|148
1749568200000|2025-06-10 15:10:00|6045.1|6043.3|6045.5|6043.7|6045.9|6044.1|6044|6042.2|123
1749568500000|2025-06-10 15:15:00|6045.6|6043.8|6044.1|6042.3|6045.6|6043.8|6043.7|6041.9|171
1749568800000|2025-06-10 15:20:00|6043.9|6042.1|6043.3|6041.5|6044.9|6043.1|6042.5|6040.7|139
1749569100000|2025-06-10 15:25:00|6043.2|6041.4|6043.4|6041.6|6043.9|6042.1|6042.4|6040.6|123
1749569400000|2025-06-10 15:30:00|6043.5|6041.7|6040.5|6038.7|6043.5|6041.7|6039|6037.2|227
1749569700000|2025-06-10 15:35:00|6040.4|6038.6|6040.7|6038.9|6042.6|6040.8|6040.1|6038.3|217
1749570000000|2025-06-10 15:40:00|6040.6|6038.8|6042.5|6040.7|6043|6041.2|6040.4|6038.6|184
1749570300000|2025-06-10 15:45:00|6042.7|6040.9|6042.6|6040.8|6043.5|6041.7|6041.4|6039.6|148
1749570600000|2025-06-10 15:50:00|6042.7|6040.9|6042.9|6041.1|6043.7|6041.3|6041.8|6039.9|187
1749570900000|2025-06-10 15:55:00|6042.8|6041|6043.9|6042.1|6044.3|6042.5|6042.3|6040.5|162
1749571200000|2025-06-10 16:00:00|6043.8|6042|6044.7|6042.9|6045.2|6043.2|6043.6|6041.4|203
1749571500000|2025-06-10 16:05:00|6044.6|6042.8|6041.4|6039.6|6044.8|6043|6041.4|6039.6|117
1749571800000|2025-06-10 16:10:00|6041|6039.2|6042.5|6040.7|6042.6|6040.8|6040.1|6038.3|134
1749572100000|2025-06-10 16:15:00|6042.6|6040.8|6041.8|6040|6042.7|6040.8|6041.3|6039.5|110
1749572400000|2025-06-10 16:20:00|6041.9|6040.1|6041.8|6040|6041.9|6040.1|6040.6|6038.8|90
1749572700000|2025-06-10 16:25:00|6041.7|6039.9|6042.4|6040.6|6042.7|6040.9|6041|6039.2|140
1749573000000|2025-06-10 16:30:00|6042.3|6040.5|6042.2|6040.4|6042.4|6040.6|6040.6|6038.8|84
1749573300000|2025-06-10 16:35:00|6042.4|6040.6|6044.2|6042.4|6044.4|6042.6|6042.3|6040.5|70
1749573600000|2025-06-10 16:40:00|6044.4|6042.6|6044.9|6043.1|6044.9|6043.1|6043.8|6042|89
1749573900000|2025-06-10 16:45:00|6044.8|6043|6043.9|6042.1|6045.4|6043.6|6043.4|6041.6|76
1749574200000|2025-06-10 16:50:00|6044|6042.2|6045|6043.2|6045.6|6043.8|6043.9|6042.1|89
1749574500000|2025-06-10 16:55:00|6045.1|6043.3|6044|6042.2|6045.1|6043.3|6043.4|6041.6|131
1749574800000|2025-06-10 17:00:00|6043.9|6042.1|6043.4|6041.6|6044.5|6042.7|6042.8|6041|154
1749575100000|2025-06-10 17:05:00|6043.3|6041.5|6042.7|6040.9|6043.7|6041.9|6042.5|6040.7|112
1749575400000|2025-06-10 17:10:00|6042.8|6041|6042.2|6040.4|6044.5|6042.7|6041.8|6040|120
1749575700000|2025-06-10 17:15:00|6042.3|6040.5|6040.2|6038.4|6042.5|6040.7|6040.2|6038.4|103
1749576000000|2025-06-10 17:20:00|6040|6038.2|6040.7|6038.9|6040.9|6039.1|6039.7|6037.9|97
1749576300000|2025-06-10 17:25:00|6040.9|6039.1|6041.5|6039.7|6041.9|6040.1|6040.8|6039|88
1749576600000|2025-06-10 17:30:00|6041.4|6039.6|6042.3|6040.5|6042.4|6040.6|6041.1|6039.3|82
1749576900000|2025-06-10 17:35:00|6042.4|6040.6|6041.7|6039.9|6043.7|6041.9|6041.4|6039.6|83
1749577200000|2025-06-10 17:40:00|6041.6|6039.8|6043.4|6041.6|6043.6|6041.8|6041.3|6039.5|134
1749577500000|2025-06-10 17:45:00|6043.5|6041.7|6044.6|6042.8|6044.8|6043|6042.9|6041.1|84
1749577800000|2025-06-10 17:50:00|6044.7|6042.9|6044.3|6042.5|6045|6043.2|6044|6042.2|75
1749578100000|2025-06-10 17:55:00|6044.4|6042.6|6042.6|6040.8|6044.4|6042.6|6042.6|6040.8|96
1749578400000|2025-06-10 18:00:00|6042.7|6040.9|6039.3|6037.5|6042.7|6040.9|6038.9|6037.1|209
1749578700000|2025-06-10 18:05:00|6039.4|6037.6|6041.7|6039.9|6041.8|6040|6039|6037.2|137
1749579000000|2025-06-10 18:10:00|6041.6|6039.8|6040.8|6039|6041.7|6039.9|6040.2|6038.4|108
1749579300000|2025-06-10 18:15:00|6040.7|6038.9|6040.7|6038.9|6041.4|6039.6|6040.4|6038.6|138
1749579600000|2025-06-10 18:20:00|6040.8|6039|6040.9|6039.1|6041.4|6039.6|6039.2|6037.4|117
1749579900000|2025-06-10 18:25:00|6041|6039.2|6041.3|6039.5|6041.9|6039.8|6040.8|6038.7|116
1749580200000|2025-06-10 18:30:00|6041.2|6039.4|6041.3|6039.5|6043.1|6041.3|6041.2|6038.9|134
1749580500000|2025-06-10 18:35:00|6041.2|6039.4|6042.3|6040.5|6042.4|6040.6|6041.2|6039.4|117
1749580800000|2025-06-10 18:40:00|6042.2|6040.4|6043.5|6041.7|6043.5|6041.7|6042.1|6040.3|108
1749581100000|2025-06-10 18:45:00|6043.4|6041.6|6043.2|6041.4|6043.5|6041.7|6041.9|6040.1|65
1749581400000|2025-06-10 18:50:00|6043.3|6041.5|6042.5|6040.7|6044|6041.7|6042.4|6040.1|67
1749581700000|2025-06-10 18:55:00|6042.4|6040.6|6044|6041|6044|6041.7|6042.1|6040.1|163
1749582000000|2025-06-10 19:00:00|6044.1|6041.1|6042.4|6040.6|6044.1|6041.9|6041.9|6039.9|105
1749582300000|2025-06-10 19:05:00|6042.5|6040.7|6043.1|6041.3|6043.3|6041.5|6041.9|6040.1|66
1749582600000|2025-06-10 19:10:00|6043.2|6041.4|6045|6043.2|6045.1|6043.3|6043.1|6041.3|50
1749582900000|2025-06-10 19:15:00|6044.9|6043.1|6047.2|6045.4|6048.1|6045.6|6044.9|6043.1|99
1749583200000|2025-06-10 19:20:00|6047.9|6044.9|6049|6046|6049.7|6047.3|6047.2|6044.9|86
1749583500000|2025-06-10 19:25:00|6048.2|6046.4|6047.4|6044.4|6049|6046.5|6046.4|6044|94
1749583800000|2025-06-10 19:30:00|6046.9|6045.1|6048.7|6045.7|6048.7|6046.4|6046.7|6043.8|96
1749584100000|2025-06-10 19:35:00|6048.8|6045.8|6048.5|6045.5|6049.2|6046.4|6047.9|6045.4|55
1749584400000|2025-06-10 19:40:00|6048.4|6045.4|6051.7|6048.7|6051.7|6049.2|6048.2|6045.4|98
1749584700000|2025-06-10 19:45:00|6052.2|6049.2|6050.8|6047.8|6052.5|6050.7|6050.5|6047.7|154
1749585000000|2025-06-10 19:50:00|6050.7|6047.7|6050|6047|6051.2|6048.9|6048.8|6046.4|156
1749585300000|2025-06-10 19:55:00|6049.3|6047.5|6050.8|6049|6052.1|6049.8|6049.1|6047.2|227
1749585600000|2025-06-10 20:00:00|6051.4|6048.4|6050.8|6047.8|6052|6049.6|6050.1|6047.5|149
1749585900000|2025-06-10 20:05:00|6050.7|6047.7|6051|6048|6051.3|6048.8|6050.2|6047.5|82
1749586200000|2025-06-10 20:10:00|6051.2|6048.2|6051.5|6049.7|6052.2|6049.9|6050.6|6048.2|104
1749586500000|2025-06-10 20:15:00|6052|6049|6051.6|6048.6|6052.2|6049.2|6050.6|6048.1|84
1749586800000|2025-06-10 20:20:00|6051.9|6048.9|6050.5|6048.7|6052.4|6049.4|6050.4|6048.2|32
1749587100000|2025-06-10 20:25:00|6050.4|6048.6|6050.1|6048.3|6050.9|6048.6|6048.8|6046.9|99
1749587400000|2025-06-10 20:30:00|6050|6048.2|6050|6048.2|6050.7|6048.3|6049.4|6047|88
1749587700000|2025-06-10 20:35:00|6050.1|6048.3|6050.2|6047.2|6050.6|6048.3|6049.5|6046.8|56
1749588000000|2025-06-10 20:40:00|6050.3|6047.3|6051.3|6048.3|6051.5|6049|6048.8|6046.5|89
1749588300000|2025-06-10 20:45:00|6050.7|6048.9|6052.8|6049.8|6052.9|6049.9|6050.7|6048.3|37
1749588600000|2025-06-10 20:50:00|6052.9|6049.9|6053.6|6050.6|6053.6|6050.6|6052.7|6049.7|86
1749588900000|2025-06-10 20:55:00|6054.3|6049.5|6054.4|6049.6|6055.4|6050.6|6054.1|6049.3|143
1749589200000|2025-06-10 21:00:00|6054.9|6049.1|6049.3|6043.5|6054.9|6049.1|6049.3|6043.5|2
1749589500000|2025-06-10 21:05:00|6055.6|6049.8|6055.7|6049.9|6056.2|6050.4|6053.3|6047.5|34
1749589800000|2025-06-10 21:10:00|6055.6|6049.8|6053.9|6048.1|6056.2|6050.4|6053.9|6048.1|27
1749590100000|2025-06-10 21:15:00|6054|6048.2|6053.7|6047.9|6054|6048.2|6053.6|6047.8|5
1749590400000|2025-06-10 21:20:00|6053.8|6048|6054|6048.2|6054|6048.2|6053.7|6047.9|9
1749590700000|2025-06-10 21:25:00|6054.1|6048.3|6054.4|6048.6|6054.4|6048.6|6054|6048.2|12
1749591000000|2025-06-10 21:30:00|6054.1|6048.3|6054.4|6048.6|6054.4|6048.6|6053.1|6047.3|81
1749591300000|2025-06-10 21:35:00|6054.3|6048.5|6053.7|6047.9|6054.4|6048.6|6053.5|6047.7|64
1749591600000|2025-06-10 21:40:00|6053.6|6047.8|6054.4|6048.6|6054.4|6048.6|6053.6|6047.8|42
1749591900000|2025-06-10 21:45:00|6054.5|6048.7|6054.4|6048.6|6054.5|6048.7|6054.3|6048.5|5
1749592200000|2025-06-10 21:50:00|6054.3|6048.5|6054.4|6048.6|6054.5|6048.7|6054.3|6048.5|20
1749592500000|2025-06-10 21:55:00|6054.3|6048.5|6054.4|6048.6|6054.5|6048.7|6054.3|6048.5|50
1749592800000|2025-06-10 22:00:00|6054.5|6048.7|6054.7|6049.9|6054.9|6050.1|6053.4|6048.1|67
1749593100000|2025-06-10 22:05:00|6053.8|6050.8|6054.3|6051.3|6054.5|6051.5|6053.1|6050.1|37
1749593400000|2025-06-10 22:10:00|6054.7|6051.7|6053.8|6050.8|6054.8|6051.8|6053|6050|66
1749593700000|2025-06-10 22:15:00|6053.9|6050.9|6054.1|6051.1|6054.2|6051.2|6053.7|6050.7|42
1749594000000|2025-06-10 22:20:00|6054.2|6051.2|6053.9|6050.9|6054.2|6051.2|6053.7|6050.7|50
1749594300000|2025-06-10 22:25:00|6054|6051|6053.9|6050.9|6054.1|6051.1|6053.7|6050.7|30
1749594600000|2025-06-10 22:30:00|6054|6051|6054|6051|6054.1|6051.1|6053.5|6050.5|50
1749594900000|2025-06-10 22:35:00|6053.9|6050.9|6052.6|6049.6|6054.9|6052.4|6051.9|6049.6|81
1749595200000|2025-06-10 22:40:00|6052.7|6049.7|6054.2|6051.2|6054.3|6051.3|6052.4|6049.4|107
1749595500000|2025-06-10 22:45:00|6054.3|6051.3|6054.7|6051.7|6054.8|6051.8|6054.1|6051.1|154
1749595800000|2025-06-10 22:50:00|6054.8|6051.8|6056.4|6053.4|6056.4|6053.4|6053.3|6050.6|148
1749596100000|2025-06-10 22:55:00|6056.7|6053.7|6056.5|6053.5|6057.9|6054.9|6056.2|6053.2|162
1749596400000|2025-06-10 23:00:00|6056.6|6053.6|6055.7|6052.7|6057.1|6054.7|6053.8|6051.6|128
1749596700000|2025-06-10 23:05:00|6055.8|6052.8|6055.6|6053.8|6058.9|6056.2|6055|6052.8|152
1749597000000|2025-06-10 23:10:00|6055.7|6053.9|6059.3|6057.5|6060.6|6058.3|6055.2|6053.4|177
1749597300000|2025-06-10 23:15:00|6059.2|6057.4|6058.9|6057.1|6061|6059.2|6056.9|6054.6|191
1749597600000|2025-06-10 23:20:00|6059.1|6057.3|6057.1|6055.3|6059.6|6057.5|6055.7|6053.5|124
1749597900000|2025-06-10 23:25:00|6057.2|6055.4|6060|6058.2|6060.3|6058.5|6057.2|6055|140
1749598200000|2025-06-10 23:30:00|6060.1|6058.3|6062.5|6060.7|6062.5|6060.7|6060.1|6057.7|84
1749598500000|2025-06-10 23:35:00|6062.6|6060.8|6060.3|6058.5|6062.7|6060.9|6060.2|6058.4|117
1749598800000|2025-06-10 23:40:00|6060.6|6058.8|6062|6060.2|6062|6060.2|6060|6058.2|83
1749599100000|2025-06-10 23:45:00|6061.9|6060.1|6060.8|6059|6062.6|6060.8|6060.4|6058.6|89
1749599400000|2025-06-10 23:50:00|6060.9|6059.1|6059.8|6058|6061.6|6059.8|6059.5|6057.7|106
1749599700000|2025-06-10 23:55:00|6059.9|6058.1|6060.6|6058.8|6061|6059|6058.5|6056.7|113
1749600000000|2025-06-11 00:00:00|6060.7|6058.9|6055.4|6053.6|6061.4|6059.1|6055.3|6053.5|233
1749600300000|2025-06-11 00:05:00|6055.5|6053.7|6056|6054.2|6057.5|6055.4|6054.1|6052.3|162
1749600600000|2025-06-11 00:10:00|6056.1|6054.3|6058.4|6056.6|6059.7|6057.9|6056.1|6054.3|183
1749600900000|2025-06-11 00:15:00|6058.5|6056.7|6058.2|6056.4|6063.1|6060.1|6057.5|6055.1|312
1749601200000|2025-06-11 00:20:00|6058.4|6056.6|6055.3|6053.5|6059.6|6057.3|6055.1|6052.7|202
1749601500000|2025-06-11 00:25:00|6055.2|6053.4|6052.8|6051|6055.3|6053.5|6051.5|6049.4|162
1749601800000|2025-06-11 00:30:00|6052.9|6051.1|6054.4|6052.6|6057.9|6056.1|6052.7|6050.9|231
1749602100000|2025-06-11 00:35:00|6054.5|6052.7|6051.3|6049.5|6056.6|6054.1|6051.2|6049.4|171
1749602400000|2025-06-11 00:40:00|6051.2|6049.4|6050.4|6048.6|6051.5|6049.7|6047.8|6046|216
1749602700000|2025-06-11 00:45:00|6050.5|6048.7|6050.1|6048.3|6051.8|6050|6049.2|6047.3|175
1749603000000|2025-06-11 00:50:00|6050.2|6048.4|6050.7|6048.9|6052|6050.2|6049.6|6047.8|192
1749603300000|2025-06-11 00:55:00|6051|6049.2|6048.6|6046.8|6051.1|6049.3|6047.3|6045.5|211
1749603600000|2025-06-11 01:00:00|6048.8|6047|6048.4|6046.6|6050.1|6048.3|6047.8|6046|226
1749603900000|2025-06-11 01:05:00|6048.5|6046.7|6051|6049.2|6051|6049.2|6048.2|6046.4|159
1749604200000|2025-06-11 01:10:00|6050.8|6049|6050.2|6048.4|6052.9|6051.1|6049.6|6047.8|204
1749604500000|2025-06-11 01:15:00|6050.3|6048.5|6051.2|6049.4|6051.4|6049.6|6048.6|6046.7|149
1749604800000|2025-06-11 01:20:00|6051.1|6049.3|6048.8|6047|6051.9|6050.1|6048.3|6046.5|135
1749605100000|2025-06-11 01:25:00|6048.9|6047.1|6048.9|6047.1|6049.2|6047.4|6046.5|6044.7|161
1749605400000|2025-06-11 01:30:00|6049|6047.2|6044.5|6042.7|6049|6047.2|6044.2|6042.4|180
1749605700000|2025-06-11 01:35:00|6044.6|6042.8|6042.8|6041|6045.3|6043.5|6042.7|6040.9|181
1749606000000|2025-06-11 01:40:00|6042.9|6041.1|6043.6|6041.8|6045|6043.2|6042.7|6040.9|145
1749606300000|2025-06-11 01:45:00|6043.7|6041.9|6037.5|6035.7|6044.1|6042.3|6037.1|6035.3|204
1749606600000|2025-06-11 01:50:00|6037.6|6035.8|6037.1|6035.3|6040.1|6038.3|6036.4|6034.6|211
1749606900000|2025-06-11 01:55:00|6037|6035.2|6035.3|6033.5|6038|6036.2|6034.3|6032.5|211
1749607200000|2025-06-11 02:00:00|6035.2|6033.4|6035.6|6033.8|6037.7|6035.9|6034.3|6032.5|193
1749607500000|2025-06-11 02:05:00|6035.5|6033.7|6038|6036.2|6038.1|6036.3|6033.7|6031.9|158
1749607800000|2025-06-11 02:10:00|6038.1|6036.3|6036.5|6034.7|6038.9|6037.1|6036.2|6034.4|149
1749608100000|2025-06-11 02:15:00|6036.3|6034.5|6036.1|6034.3|6037.6|6035.8|6035.5|6033.7|115
1749608400000|2025-06-11 02:20:00|6036|6034.2|6038.1|6036.3|6038.7|6036.9|6036|6034.2|146
1749608700000|2025-06-11 02:25:00|6038.3|6036.5|6035.4|6033.6|6038.6|6036.8|6034.3|6032.5|145
1749609000000|2025-06-11 02:30:00|6035.5|6033.7|6035.1|6033.3|6036.3|6034.5|6034.4|6032.6|126
1749609300000|2025-06-11 02:35:00|6035|6033.2|6034.1|6032.3|6035.4|6033.6|6033.2|6031.4|108
1749609600000|2025-06-11 02:40:00|6033.8|6032|6034.2|6032.4|6034.9|6033.1|6033.7|6031.9|142
1749609900000|2025-06-11 02:45:00|6034|6032.2|6032.9|6031.1|6034.3|6032.4|6032.2|6030.4|143
1749610200000|2025-06-11 02:50:00|6032.7|6030.9|6033.3|6031.5|6034.3|6032.4|6032.7|6030.9|98
1749610500000|2025-06-11 02:55:00|6033.2|6031.4|6030.9|6029.1|6033.7|6031.9|6030.4|6028.6|105
1749610800000|2025-06-11 03:00:00|6030.8|6029|6026.9|6025.1|6030.8|6029|6026.7|6024.9|169
1749611100000|2025-06-11 03:05:00|6026.7|6024.9|6029|6027.2|6029.1|6027.3|6026.1|6024.3|126
1749611400000|2025-06-11 03:10:00|6029.1|6027.3|6029|6027.2|6029.7|6027.9|6028|6026.2|118
1749611700000|2025-06-11 03:15:00|6028.9|6027.1|6031|6029.2|6031.7|6029.9|6027.9|6026.1|126
1749612000000|2025-06-11 03:20:00|6030.9|6029.1|6030.6|6028.8|6030.9|6029.1|6029.4|6027.6|122
1749612300000|2025-06-11 03:25:00|6030.8|6029|6028.8|6027|6030.9|6029.1|6028.7|6026.9|94
1749612600000|2025-06-11 03:30:00|6028.9|6027.1|6030.7|6028.9|6031.1|6029.3|6028.7|6026.9|109
1749612900000|2025-06-11 03:35:00|6031.1|6029.3|6031.6|6029.8|6032.5|6030.7|6030.3|6028.5|84
1749613200000|2025-06-11 03:40:00|6031.7|6029.9|6034.1|6032.3|6034.3|6032.3|6031.7|6029.9|90
1749613500000|2025-06-11 03:45:00|6034.2|6032.4|6033.9|6032.1|6035.1|6033.3|6033.6|6031.6|101
1749613800000|2025-06-11 03:50:00|6033.8|6032|6035.6|6033.8|6035.7|6033.9|6033.4|6031.6|71
1749614100000|2025-06-11 03:55:00|6035.7|6033.9|6036.2|6034.4|6036.2|6034.4|6035|6032.8|115
1749614400000|2025-06-11 04:00:00|6036.3|6034.5|6034.6|6032.8|6036.3|6034.5|6034.2|6032.4|111
1749614700000|2025-06-11 04:05:00|6034.8|6033|6035.5|6033.7|6036.4|6034.6|6034.8|6033|91
1749615000000|2025-06-11 04:10:00|6035.4|6033.6|6037.7|6035.9|6038.2|6036.4|6034.9|6033.1|81
1749615300000|2025-06-11 04:15:00|6037.5|6035.7|6039|6037.2|6040.2|6038.4|6037.3|6035.5|110
1749615600000|2025-06-11 04:20:00|6038.9|6037.1|6036.2|6034.4|6039.3|6037.1|6035.8|6034|69
1749615900000|2025-06-11 04:25:00|6036.3|6034.5|6037|6034|6038.4|6036.5|6036.2|6033.8|127
1749616200000|2025-06-11 04:30:00|6036.9|6033.9|6034.9|6033.1|6037|6034.4|6034.3|6032.5|90
1749616500000|2025-06-11 04:35:00|6035|6033.2|6036|6034.2|6036.8|6034.8|6034.8|6033|87
1749616800000|2025-06-11 04:40:00|6035.9|6034.1|6035.4|6033.6|6036.7|6034.9|6035.2|6033.3|82
1749617100000|2025-06-11 04:45:00|6035.2|6033.4|6036.2|6034.4|6037.3|6035.5|6035.2|6032.9|70
1749617400000|2025-06-11 04:50:00|6036.3|6034.5|6035.2|6032.2|6037.3|6035.5|6034.5|6032.2|81
1749617700000|2025-06-11 04:55:00|6035.3|6032.3|6034.5|6032.7|6036.2|6033.9|6033.2|6031.4|131
1749618000000|2025-06-11 05:00:00|6034.6|6032.8|6035|6033.2|6036.4|6034.6|6034.4|6032.6|140
1749618300000|2025-06-11 05:05:00|6035.1|6033.3|6034.9|6033.1|6035.5|6033.5|6033.1|6031.3|94
1749618600000|2025-06-11 05:10:00|6035|6033.2|6034.8|6033|6036|6034.2|6034.7|6032.9|93
1749618900000|2025-06-11 05:15:00|6034.7|6032.9|6034.7|6032.9|6034.8|6033|6033.1|6031.3|146
1749619200000|2025-06-11 05:20:00|6034.5|6032.7|6035.7|6033.9|6035.8|6034|6033.5|6031.3|97
1749619500000|2025-06-11 05:25:00|6036.6|6033.6|6036.2|6034.4|6037.4|6035.6|6035.5|6033.6|58
1749619800000|2025-06-11 05:30:00|6036.1|6034.3|6037.3|6035.5|6038.3|6036|6035.6|6033.8|103
1749620100000|2025-06-11 05:35:00|6037.4|6035.6|6036.7|6034.9|6037.9|6036.1|6036.5|6034.3|81
1749620400000|2025-06-11 05:40:00|6036.6|6034.8|6037.5|6035.7|6037.8|6035.8|6036.1|6034.3|94
1749620700000|2025-06-11 05:45:00|6037.6|6035.8|6040.1|6038.3|6040.4|6038.6|6037.1|6035.3|123
1749621000000|2025-06-11 05:50:00|6040|6038.2|6037.7|6035.9|6041.2|6039.4|6037.6|6035.8|156
1749621300000|2025-06-11 05:55:00|6037.6|6035.8|6036.6|6034.8|6038|6036.2|6036.2|6034.4|106
1749621600000|2025-06-11 06:00:00|6036.3|6034.5|6034.2|6032.4|6037.6|6035.8|6033.6|6031.8|127
1749621900000|2025-06-11 06:05:00|6034.3|6032.5|6035.1|6033.3|6035.2|6033.4|6033.2|6031.4|148
1749622200000|2025-06-11 06:10:00|6035.2|6033.4|6033|6031.2|6035.9|6034.1|6032.6|6030.8|141
1749622500000|2025-06-11 06:15:00|6032.9|6031.1|6033.2|6031.4|6033.8|6032|6031.6|6029.8|119
1749622800000|2025-06-11 06:20:00|6033.1|6031.3|6031.2|6029.4|6033.1|6031.3|6030.5|6028.7|111
1749623100000|2025-06-11 06:25:00|6031.1|6029.3|6026.4|6024.6|6032.1|6030.3|6025.5|6023.7|184
1749623400000|2025-06-11 06:30:00|6026.3|6024.5|6030.8|6029|6031.4|6029.3|6026.3|6024.5|153
1749623700000|2025-06-11 06:35:00|6030.9|6029.1|6030.7|6028.9|6030.9|6029.1|6028.1|6026.3|87
1749624000000|2025-06-11 06:40:00|6030.8|6029|6033.6|6031.8|6033.8|6032|6030.4|6028.6|131
1749624300000|2025-06-11 06:45:00|6033.7|6031.9|6034.2|6032.4|6036.1|6034.3|6033.1|6031.3|118
1749624600000|2025-06-11 06:50:00|6034.1|6032.3|6031.3|6029.5|6035.6|6033.8|6031.3|6029.5|114
1749624900000|2025-06-11 06:55:00|6031.4|6029.6|6031.9|6030.1|6032|6030.2|6029.5|6027.7|178
1749625200000|2025-06-11 07:00:00|6031.8|6030|6032.2|6030.4|6032.8|6030.8|6030.6|6028.8|184
1749625500000|2025-06-11 07:05:00|6032.1|6030.3|6028.3|6026.5|6032.1|6030.3|6028.3|6025.9|195
1749625800000|2025-06-11 07:10:00|6028.2|6026.4|6028.3|6026.5|6028.9|6026.8|6026.2|6024|186
1749626100000|2025-06-11 07:15:00|6028.6|6026.8|6031.4|6029.6|6031.8|6030|6028.2|6026.4|173
1749626400000|2025-06-11 07:20:00|6031.3|6029.5|6032.1|6030.3|6032.8|6031|6030.9|6029.1|151
1749626700000|2025-06-11 07:25:00|6032.3|6030.5|6032.2|6030.4|6032.8|6031|6030.6|6028.8|156
1749627000000|2025-06-11 07:30:00|6032.3|6030.5|6031.3|6029.5|6033.3|6031.5|6031.1|6029.3|155
1749627300000|2025-06-11 07:35:00|6031.4|6029.6|6030.1|6028.3|6031.9|6030.1|6028.4|6026.6|145
1749627600000|2025-06-11 07:40:00|6030|6028.2|6032.1|6030.3|6032.1|6030.3|6029.5|6027.7|146
1749627900000|2025-06-11 07:45:00|6032.2|6030.4|6035.2|6033.4|6035.7|6033.9|6032.2|6030.4|126
1749628200000|2025-06-11 07:50:00|6035.1|6033.3|6037|6035.2|6037.5|6035.7|6034.9|6033.1|150
1749628500000|2025-06-11 07:55:00|6036.9|6035.1|6033.1|6031.3|6037.9|6036.1|6033.1|6031.3|157
1749628800000|2025-06-11 08:00:00|6033|6031.2|6034|6032.2|6034.7|6032.9|6032.5|6030.7|174
1749629100000|2025-06-11 08:05:00|6033.9|6032.1|6035.7|6033.9|6036.3|6034.5|6033.1|6031.3|168
1749629400000|2025-06-11 08:10:00|6035.6|6033.8|6031.9|6030.1|6035.6|6033.8|6031|6029.2|156
1749629700000|2025-06-11 08:15:00|6032.2|6030.4|6032.9|6031.1|6032.9|6031.1|6030|6028.2|117
1749630000000|2025-06-11 08:20:00|6032.8|6031|6035.1|6033.3|6035.6|6033.8|6032.6|6030.6|91
1749630300000|2025-06-11 08:25:00|6035.2|6033.4|6035.5|6033.7|6035.6|6033.8|6033.4|6031.6|90
1749630600000|2025-06-11 08:30:00|6035.6|6033.8|6033.7|6031.9|6036.4|6034.6|6033.6|6031.8|94
1749630900000|2025-06-11 08:35:00|6033.8|6032|6032.7|6030.9|6035|6033.2|6031.5|6029.7|173
1749631200000|2025-06-11 08:40:00|6032.8|6031|6035.4|6033.6|6035.5|6033.7|6032.7|6030.9|143
1749631500000|2025-06-11 08:45:00|6035.5|6033.7|6031.8|6030|6035.5|6033.7|6031.5|6029.7|131
1749631800000|2025-06-11 08:50:00|6031.9|6030.1|6031.9|6030.1|6033|6031.2|6030.6|6028.8|137
1749632100000|2025-06-11 08:55:00|6031.8|6030|6033.6|6031.8|6034.3|6032.5|6031.4|6029.6|177
1749632400000|2025-06-11 09:00:00|6033.5|6031.7|6034.6|6032.8|6035.4|6033.6|6032.5|6030.1|219
1749632700000|2025-06-11 09:05:00|6034.4|6032.6|6033.7|6031.9|6036.5|6034.7|6033.1|6031.3|172
1749633000000|2025-06-11 09:10:00|6033.8|6032|6037.2|6035.4|6037.6|6035.8|6033.8|6032|167
1749633300000|2025-06-11 09:15:00|6037|6035.2|6037.1|6035.3|6038.5|6036.7|6035.2|6033.4|141
1749633600000|2025-06-11 09:20:00|6037.2|6035.4|6038.2|6036.4|6038.6|6036.8|6036.3|6034.5|108
1749633900000|2025-06-11 09:25:00|6038.3|6036.5|6040.4|6038.6|6041.3|6039.5|6038|6036.2|139
1749634200000|2025-06-11 09:30:00|6040.5|6038.7|6042.1|6040.3|6042.5|6040.7|6039.5|6037.7|134
1749634500000|2025-06-11 09:35:00|6042.2|6040.4|6041.6|6039.8|6043.2|6041.4|6040|6038.2|125
1749634800000|2025-06-11 09:40:00|6041.4|6039.6|6039.6|6037.8|6041.6|6039.8|6038.1|6036.3|141
1749635100000|2025-06-11 09:45:00|6039.4|6037.6|6039.3|6037.5|6039.6|6037.8|6038.1|6036.3|91
1749635400000|2025-06-11 09:50:00|6039.4|6037.6|6039|6037.2|6039.5|6037.7|6037.9|6036.1|132
1749635700000|2025-06-11 09:55:00|6039.1|6037.3|6037.7|6035.9|6039.4|6037.6|6036.9|6035.1|88
1749636000000|2025-06-11 10:00:00|6038.3|6036.5|6037|6035.2|6039|6037.2|6037|6035.2|145
1749636300000|2025-06-11 10:05:00|6037.1|6035.3|6039.3|6037.5|6040|6038.2|6036.7|6034.9|122
1749636600000|2025-06-11 10:10:00|6039.2|6037.4|6039|6037.2|6039.6|6037.8|6038.6|6036.8|81
1749636900000|2025-06-11 10:15:00|6038.9|6037.1|6034.8|6033|6039.2|6037.4|6034.4|6032.6|83
1749637200000|2025-06-11 10:20:00|6034.7|6032.9|6035.9|6034.1|6037.5|6035.7|6034.7|6032.9|115
1749637500000|2025-06-11 10:25:00|6036|6034.2|6033.6|6031.8|6036.5|6034.7|6033.6|6031.8|109
1749637800000|2025-06-11 10:30:00|6033.7|6031.9|6034|6032.2|6034.1|6032.3|6031.5|6029.7|94
1749638100000|2025-06-11 10:35:00|6033.9|6032.1|6033.8|6032|6034.3|6032.5|6033.2|6031.4|76
1749638400000|2025-06-11 10:40:00|6033.7|6031.9|6034.2|6032.4|6034.4|6032.6|6033.2|6031.4|109
1749638700000|2025-06-11 10:45:00|6034.1|6032.3|6032.5|6030.7|6034.9|6033.1|6032|6030.2|64
1749639000000|2025-06-11 10:50:00|6032.4|6030.6|6034.1|6032.3|6034.6|6032.8|6031.7|6029.9|104
1749639300000|2025-06-11 10:55:00|6034.2|6032.4|6032.9|6031.1|6034.2|6032.4|6032.8|6031|54
1749639600000|2025-06-11 11:00:00|6033|6031.2|6031.2|6029.4|6033.2|6031.4|6030.6|6028.8|111
1749639900000|2025-06-11 11:05:00|6031.3|6029.5|6030.1|6028.3|6033|6031.2|6030.1|6028.3|94
1749640200000|2025-06-11 11:10:00|6030|6028.2|6030|6028.2|6031.1|6029.3|6029.6|6027.8|112
1749640500000|2025-06-11 11:15:00|6030.1|6028.3|6029.6|6027.8|6031.1|6029.3|6029.6|6027.8|98
1749640800000|2025-06-11 11:20:00|6029.8|6028|6028.6|6026.8|6030.5|6028.7|6028|6026|114
1749641100000|2025-06-11 11:25:00|6028.5|6026.7|6029.1|6027.3|6029.4|6027.6|6028.2|6026.4|131
1749641400000|2025-06-11 11:30:00|6029|6027.2|6029.3|6027.5|6030.6|6028.8|6028.5|6026.7|117
1749641700000|2025-06-11 11:35:00|6029.4|6027.6|6030|6028.2|6031.1|6029.3|6029|6026.9|115
1749642000000|2025-06-11 11:40:00|6030.1|6028.3|6028.9|6027.1|6030.6|6028.8|6028.6|6026.8|125
1749642300000|2025-06-11 11:45:00|6028.7|6026.9|6027.3|6025.5|6028.8|6027|6027.1|6025.3|92
1749642600000|2025-06-11 11:50:00|6027.4|6025.6|6027|6025.2|6027.6|6025.8|6026.4|6024.6|107
1749642900000|2025-06-11 11:55:00|6027.1|6025.3|6029.3|6027.5|6029.9|6028.1|6027.1|6025.3|125
1749643200000|2025-06-11 12:00:00|6029.4|6027.6|6032.1|6030.3|6034.5|6032.4|6027|6025.2|224
1749643500000|2025-06-11 12:05:00|6031.7|6029.9|6026.9|6025.1|6032.3|6029.9|6026.2|6024.4|314
1749643800000|2025-06-11 12:10:00|6027|6025.2|6025.6|6023.8|6027.4|6025.6|6024.5|6022.7|186
1749644100000|2025-06-11 12:15:00|6026|6024.2|6026.1|6024.3|6027.3|6025.5|6024.7|6022.9|179
1749644400000|2025-06-11 12:20:00|6026|6024.2|6028|6026.2|6028.4|6026.6|6025.9|6024.1|138
1749644700000|2025-06-11 12:25:00|6027.9|6026.1|6030|6026|6030.1|6027.3|6027.2|6025.4|143
1749645000000|2025-06-11 12:30:00|6030.5|6026.5|6056.6|6054.8|6056.6|6054.8|6030.5|6026.5|566
1749645300000|2025-06-11 12:35:00|6056.5|6054.7|6061|6059.2|6066.8|6065|6056.4|6054.6|509
1749645600000|2025-06-11 12:40:00|6060.7|6058.9|6060.1|6058.3|6065.2|6063.4|6057|6055.2|442
1749645900000|2025-06-11 12:45:00|6060.4|6058.6|6058.4|6056.6|6061.6|6059.8|6057.9|6056.1|359
1749646200000|2025-06-11 12:50:00|6058.5|6056.7|6058.9|6057.1|6063|6061.2|6057.4|6055.6|322
1749646500000|2025-06-11 12:55:00|6059|6057.2|6053.2|6051.4|6061|6059.2|6052.9|6051.1|355
1749646800000|2025-06-11 13:00:00|6053.1|6051.3|6044.1|6042.3|6054.5|6052.7|6043|6041.2|427
1749647100000|2025-06-11 13:05:00|6044.2|6042.4|6048.1|6046.3|6048.4|6046.6|6043.3|6041.5|350
1749647400000|2025-06-11 13:10:00|6048.2|6046.4|6051.7|6049.9|6052.6|6050.8|6047.5|6045.7|273
1749647700000|2025-06-11 13:15:00|6051.6|6049.8|6049.7|6047.9|6051.7|6049.9|6046.6|6044.8|235
1749648000000|2025-06-11 13:20:00|6049.6|6047.8|6045|6043.2|6050.5|6048.7|6044.5|6042.7|254
1749648300000|2025-06-11 13:25:00|6044.8|6043|6039.7|6037.9|6045.2|6043.4|6039.5|6037.7|278
1749648600000|2025-06-11 13:30:00|6039.6|6037.8|6039.1|6037.3|6040.8|6039|6036.4|6034.6|316
1749648900000|2025-06-11 13:35:00|6039|6037.2|6042.6|6040.8|6043.2|6041.4|6038.9|6037.1|279
1749649200000|2025-06-11 13:40:00|6042.7|6040.9|6039.1|6037.3|6043|6041.2|6038.3|6036.5|261
1749649500000|2025-06-11 13:45:00|6039|6037.2|6040.7|6038.9|6041|6039.2|6036.3|6034.5|308
1749649800000|2025-06-11 13:50:00|6041|6039.2|6042.5|6040.7|6044.3|6042.5|6040.9|6039.1|221
1749650100000|2025-06-11 13:55:00|6042.6|6040.8|6042.2|6040.4|6043.9|6042.1|6041.5|6039.7|240
1749650400000|2025-06-11 14:00:00|6041.6|6039.8|6043.1|6041.3|6044.9|6043.1|6041.5|6039.7|260
1749650700000|2025-06-11 14:05:00|6043.3|6041.5|6044.5|6042.7|6046.5|6044.7|6043.3|6041.5|229
1749651000000|2025-06-11 14:10:00|6044.4|6042.6|6042.9|6041.1|6044.4|6042.6|6041.5|6039.7|188
1749651300000|2025-06-11 14:15:00|6043|6041.2|6044.1|6042.3|6047.4|6045.6|6043|6041.2|204
1749651600000|2025-06-11 14:20:00|6043.9|6042.1|6046.1|6044.3|6048.3|6046.5|6043.4|6041.6|236
1749651900000|2025-06-11 14:25:00|6046.2|6044.4|6045.4|6043.6|6046.2|6044.4|6043.2|6041.4|212
1749652200000|2025-06-11 14:30:00|6045.3|6043.5|6045.6|6043.8|6046.2|6044.4|6044.4|6042.6|216
1749652500000|2025-06-11 14:35:00|6045.7|6043.9|6046.4|6044.6|6046.8|6045|6044.1|6042.3|223
1749652800000|2025-06-11 14:40:00|6046.5|6044.7|6048.4|6046.6|6048.6|6046.8|6045.7|6043.9|164
1749653100000|2025-06-11 14:45:00|6048.5|6046.7|6044.8|6043|6049.2|6047.4|6044.8|6043|201
1749653400000|2025-06-11 14:50:00|6044.6|6042.8|6042.7|6040.9|6046.7|6044.9|6042.3|6040.5|223
1749653700000|2025-06-11 14:55:00|6042.6|6040.8|6041.6|6039.8|6044.9|6043.1|6041.5|6039.7|295
1749654000000|2025-06-11 15:00:00|6041.5|6039.7|6040|6038.2|6043.2|6041.4|6039.2|6037.4|256
1749654300000|2025-06-11 15:05:00|6039.9|6038.1|6037.2|6035.4|6041.2|6039.4|6037.2|6035.4|223
1749654600000|2025-06-11 15:10:00|6036.9|6035.1|6040.4|6038.6|6041.1|6039.3|6036.9|6035.1|218
1749654900000|2025-06-11 15:15:00|6040.2|6038.4|6039.8|6038|6041.1|6039.3|6039.2|6037|184
1749655200000|2025-06-11 15:20:00|6039.7|6037.9|6038.2|6036.4|6040.6|6038.8|6038.2|6036.4|160
1749655500000|2025-06-11 15:25:00|6038.1|6036.3|6040.6|6037.6|6041.2|6038.9|6037.4|6035.6|136
1749655800000|2025-06-11 15:30:00|6040.5|6037.5|6040.6|6038.8|6040.9|6039.1|6039.3|6037|143
1749656100000|2025-06-11 15:35:00|6040.8|6039|6043.3|6041.5|6043.6|6041.8|6040.7|6038.9|162
1749656400000|2025-06-11 15:40:00|6043.2|6041.4|6045.1|6043.3|6045.4|6043.6|6042.8|6040.5|113
1749656700000|2025-06-11 15:45:00|6045|6043.2|6043.2|6041.4|6045.8|6044|6041.7|6039.9|198
1749657000000|2025-06-11 15:50:00|6043.3|6041.5|6044.3|6042.5|6045.5|6043.7|6043.3|6041.5|169
1749657300000|2025-06-11 15:55:00|6044.2|6042.4|6046.3|6044.5|6046.4|6044.6|6044.2|6042.4|138
1749657600000|2025-06-11 16:00:00|6046.4|6044.6|6046.9|6045.1|6047.7|6045.9|6045.8|6044|131
1749657900000|2025-06-11 16:05:00|6047|6045.2|6041.7|6039.9|6047|6045.2|6041.2|6039.4|170
1749658200000|2025-06-11 16:10:00|6041.6|6039.8|6040.1|6038.3|6041.8|6040|6039.1|6037.3|146
1749658500000|2025-06-11 16:15:00|6040.3|6038.5|6040.5|6038.7|6042.3|6040.5|6040.3|6038.5|121
1749658800000|2025-06-11 16:20:00|6040.6|6038.8|6039.6|6037.8|6041.4|6039.6|6038.7|6036.9|125
1749659100000|2025-06-11 16:25:00|6039.8|6038|6043.3|6041.5|6043.3|6041.5|6039.6|6037.8|152
1749659400000|2025-06-11 16:30:00|6043.2|6041.4|6044.4|6042.6|6044.5|6042.7|6041.8|6040|123
1749659700000|2025-06-11 16:35:00|6044.3|6042.5|6042.9|6041.1|6044.4|6042.6|6042.1|6040.3|127
1749660000000|2025-06-11 16:40:00|6043|6041.2|6042.7|6040.9|6043.2|6041.4|6041.9|6040.1|149
1749660300000|2025-06-11 16:45:00|6042.8|6041|6044.8|6043|6045.6|6043.4|6041.9|6040.1|137
1749660600000|2025-06-11 16:50:00|6044.9|6043.1|6043.3|6041.5|6046.5|6043.8|6043|6041.2|144
1749660900000|2025-06-11 16:55:00|6043.5|6041.7|6043.4|6041.6|6044.1|6042.3|6043.2|6041.4|95
1749661200000|2025-06-11 17:00:00|6043.5|6041.7|6048.1|6046.3|6048.3|6046.5|6042.6|6040.8|175
1749661500000|2025-06-11 17:05:00|6048|6046.2|6046.9|6045.1|6048.5|6046.7|6045.5|6043.7|142
1749661800000|2025-06-11 17:10:00|6047|6045.2|6047.6|6045.8|6047.7|6045.9|6046.4|6044.6|108
1749662100000|2025-06-11 17:15:00|6047.5|6045.7|6048.2|6046.4|6049|6047.2|6046.7|6044.9|115
1749662400000|2025-06-11 17:20:00|6048.1|6046.3|6050.1|6048.3|6050.5|6048.4|6047.8|6046|114
1749662700000|2025-06-11 17:25:00|6050.2|6048.4|6048.3|6046.5|6050.7|6048.9|6048|6046.2|104
1749663000000|2025-06-11 17:30:00|6048.4|6046.6|6046.7|6044.9|6048.5|6046.7|6046|6044.2|105
1749663300000|2025-06-11 17:35:00|6046.6|6044.8|6043.4|6041.6|6046.8|6045|6043.1|6041.3|148
1749663600000|2025-06-11 17:40:00|6043.3|6041.5|6045|6043.2|6045.7|6043.9|6043.2|6041.4|105
1749663900000|2025-06-11 17:45:00|6045.2|6043.4|6045.4|6043.6|6045.6|6043.8|6044.7|6042.9|104
1749664200000|2025-06-11 17:50:00|6045.5|6043.7|6044.5|6042.7|6045.5|6043.7|6043.5|6041.7|113
1749664500000|2025-06-11 17:55:00|6044.6|6042.8|6043.2|6041.4|6045.6|6043.8|6042.8|6041|112
1749664800000|2025-06-11 18:00:00|6043.3|6041.5|6041|6039.2|6044.6|6042.8|6040.8|6039|178
1749665100000|2025-06-11 18:05:00|6041.1|6039.3|6043.5|6041.7|6043.9|6042.1|6040.4|6038.6|167
1749665400000|2025-06-11 18:10:00|6043.4|6041.6|6038.4|6036.6|6043.4|6041.6|6038|6036.2|206
1749665700000|2025-06-11 18:15:00|6038.2|6036.4|6033.7|6031.9|6038.2|6036.4|6032.8|6031|276
1749666000000|2025-06-11 18:20:00|6033.8|6032|6034|6032.2|6035.9|6034.1|6033.1|6031.3|190
1749666300000|2025-06-11 18:25:00|6033.9|6032.1|6032.6|6030.8|6034.7|6032.9|6032|6030.2|194
1749666600000|2025-06-11 18:30:00|6032.5|6030.7|6034.8|6033|6036|6034.2|6031.2|6029.4|281
1749666900000|2025-06-11 18:35:00|6034.7|6032.9|6035.4|6033.6|6037.3|6035.5|6034.2|6032.4|190
1749667200000|2025-06-11 18:40:00|6035.3|6033.5|6035.4|6033.6|6036.3|6034.5|6033.8|6032|132
1749667500000|2025-06-11 18:45:00|6035.3|6033.5|6036.4|6034.6|6036.9|6035.1|6034.7|6032.9|77
1749667800000|2025-06-11 18:50:00|6036.2|6034.4|6036.1|6034.3|6037.8|6036|6035.7|6033.9|98
1749668100000|2025-06-11 18:55:00|6036|6034.2|6036|6033|6036.3|6034.2|6034|6032.2|148
1749668400000|2025-06-11 19:00:00|6035.7|6032.7|6033.7|6031.9|6036.5|6034.1|6033.6|6031.8|193
1749668700000|2025-06-11 19:05:00|6033.6|6031.8|6032.5|6030.7|6033.7|6031.9|6031.5|6029|107
1749669000000|2025-06-11 19:10:00|6032.6|6030.8|6031.1|6029.3|6032.7|6030.9|6030.3|6028.5|122
1749669300000|2025-06-11 19:15:00|6031|6029.2|6030.1|6028.3|6031.4|6029.6|6029.7|6027.9|76
1749669600000|2025-06-11 19:20:00|6029.9|6028.1|6030.1|6028.3|6030.3|6028.5|6029.6|6027.8|70
1749669900000|2025-06-11 19:25:00|6029.9|6028.1|6027.3|6025.5|6030.3|6028.5|6026.5|6024.7|118
1749670200000|2025-06-11 19:30:00|6027.4|6025.6|6028.3|6026.5|6029.2|6027.4|6027.2|6025.4|77
1749670500000|2025-06-11 19:35:00|6028.2|6026.4|6028.7|6026.9|6029.4|6027.6|6028.1|6026.3|92
1749670800000|2025-06-11 19:40:00|6028.8|6027|6028.8|6027|6029.9|6027.6|6028.1|6026.3|61
1749671100000|2025-06-11 19:45:00|6028.6|6026.8|6026.6|6024.8|6028.7|6026.9|6026.3|6024.5|87
1749671400000|2025-06-11 19:50:00|6026.7|6024.9|6026.9|6025.1|6027.5|6025.7|6025.1|6023.2|132
1749671700000|2025-06-11 19:55:00|6027.1|6025.3|6028.9|6027.1|6028.9|6027.1|6026.8|6025|84
1749672000000|2025-06-11 20:00:00|6028.7|6026.9|6031|6029.2|6031.1|6029.3|6028.5|6026.7|63
1749672300000|2025-06-11 20:05:00|6030.9|6029.1|6027.2|6025.4|6031.2|6029.4|6027.2|6025|62
1749672600000|2025-06-11 20:10:00|6027.7|6025.9|6028.1|6026.3|6028.2|6026.4|6027.3|6025.5|65
1749672900000|2025-06-11 20:15:00|6028.2|6026.4|6029.5|6027.7|6030.5|6028.4|6028.1|6026.3|62
1749673200000|2025-06-11 20:20:00|6029.1|6027.3|6029.6|6026.6|6030.2|6027.8|6028.2|6026.4|49
1749673500000|2025-06-11 20:25:00|6029.4|6026.4|6030.2|6028.4|6031.7|6029.2|6029|6026.4|76
1749673800000|2025-06-11 20:30:00|6030.3|6028.5|6031.6|6028.6|6031.8|6028.8|6030.1|6027.4|94
1749674100000|2025-06-11 20:35:00|6031.4|6028.4|6030.9|6027.9|6031.8|6028.8|6030.7|6027.7|135
1749674400000|2025-06-11 20:40:00|6030.7|6027.7|6031.1|6028.1|6031.6|6028.6|6030.7|6027.7|100
1749674700000|2025-06-11 20:45:00|6031.3|6028.3|6031.4|6028.4|6032.2|6029.2|6031|6028|77
1749675000000|2025-06-11 20:50:00|6031.5|6028.5|6030.8|6027.8|6031.5|6028.5|6030.7|6027.7|50
1749675300000|2025-06-11 20:55:00|6031.7|6026.9|6032.1|6026.3|6032.1|6027.1|6030.7|6025.7|120
1749675600000|2025-06-11 21:00:00|6031.6|6025.8|6031.4|6025.6|6031.6|6025.8|6031.4|6025.6|2
1749675900000|2025-06-11 21:05:00|6030.9|6025.1|6031|6025.2|6031.1|6025.3|6030.7|6024.9|24
1749676200000|2025-06-11 21:10:00|6030.9|6025.1|6030.8|6025|6031|6025.2|6030.8|6025|10
1749676500000|2025-06-11 21:15:00|6030.9|6025.1|6030.7|6024.9|6030.9|6025.1|6030.7|6024.9|3
1749676800000|2025-06-11 21:20:00|6030.6|6024.8|6030.6|6024.8|6031|6025.2|6030|6024.2|8
1749677100000|2025-06-11 21:25:00|6030.8|6025|6030.1|6024.3|6030.9|6025.1|6030|6024.2|18
1749677400000|2025-06-11 21:30:00|6030|6024.2|6030.1|6024.3|6031|6025.2|6028.7|6022.9|52
1749677700000|2025-06-11 21:35:00|6030.2|6024.4|6031.7|6025.9|6033|6027.2|6030.1|6024.3|108
1749678000000|2025-06-11 21:40:00|6031.6|6025.8|6031.7|6025.9|6031.8|6026|6031.6|6025.8|6
1749678300000|2025-06-11 21:45:00|6031.6|6025.8|6031.7|6025.9|6031.7|6025.9|6031|6025.2|9
1749678600000|2025-06-11 21:50:00|6031.6|6025.8|6031.7|6025.9|6031.9|6026.1|6031.6|6025.8|19
1749678900000|2025-06-11 21:55:00|6031.6|6025.8|6030.4|6024.6|6031.7|6025.9|6029|6023.2|53
1749679200000|2025-06-11 22:00:00|6030.2|6024.4|6033.2|6028.4|6033.2|6028.4|6030.1|6024.4|18
1749679500000|2025-06-11 22:05:00|6032.3|6029.3|6033.3|6030.3|6033.5|6030.5|6031.6|6028.8|31
1749679800000|2025-06-11 22:10:00|6033.7|6030.7|6032|6029|6034.1|6031.1|6032|6029|54
1749680100000|2025-06-11 22:15:00|6031.8|6028.8|6033.1|6030.1|6033.3|6030.9|6031.8|6028.8|66
1749680400000|2025-06-11 22:20:00|6033|6030|6034|6031|6035.1|6032.1|6032.6|6029.8|54
1749680700000|2025-06-11 22:25:00|6033.9|6030.9|6032.8|6029.8|6033.9|6030.9|6032.5|6029.5|98
1749681000000|2025-06-11 22:30:00|6032.9|6029.9|6032.9|6029.9|6033.4|6030.4|6032.6|6029.6|63
1749681300000|2025-06-11 22:35:00|6033|6030|6034.3|6031.3|6034.8|6032.4|6032.6|6030|103
1749681600000|2025-06-11 22:40:00|6034.4|6031.4|6034.8|6031.8|6034.8|6032.6|6034|6031.3|56
1749681900000|2025-06-11 22:45:00|6034.7|6031.7|6033.8|6030.8|6034.9|6032.4|6032.7|6029.7|74
1749682200000|2025-06-11 22:50:00|6033.7|6030.7|6033.9|6030.9|6035.8|6032.8|6033.5|6030.7|87
1749682500000|2025-06-11 22:55:00|6033.7|6030.7|6036.3|6033.3|6037.1|6034.6|6033.7|6030.7|133
1749682800000|2025-06-11 23:00:00|6036.2|6033.2|6037.8|6034.8|6039.9|6036.9|6036.1|6033.1|152
1749683100000|2025-06-11 23:05:00|6037.7|6034.7|6034.4|6032.6|6038.2|6035.8|6033.8|6031.4|134
1749683400000|2025-06-11 23:10:00|6034.2|6032.4|6035.2|6033.4|6036|6033.9|6034.2|6031.8|62
1749683700000|2025-06-11 23:15:00|6035.1|6033.3|6034.3|6032.5|6035.3|6033.4|6033.7|6031.8|96
1749684000000|2025-06-11 23:20:00|6034.4|6032.6|6033|6031.2|6035.2|6032.8|6032.9|6030.9|97
1749684300000|2025-06-11 23:25:00|6033.2|6031.4|6033.3|6031.5|6034.5|6032.7|6033.1|6030.9|74
1749684600000|2025-06-11 23:30:00|6033.2|6031.4|6033.8|6030.8|6035.9|6032.9|6032.9|6030.6|101
1749684900000|2025-06-11 23:35:00|6033.9|6030.9|6038|6035|6038|6035.5|6033.5|6030.5|152
1749685200000|2025-06-11 23:40:00|6037.1|6035.3|6038|6035|6039.7|6037.2|6037.1|6034.9|113
1749685500000|2025-06-11 23:45:00|6038.3|6035.3|6037.3|6034.3|6038.5|6036|6036.4|6034.3|115
1749685800000|2025-06-11 23:50:00|6037.2|6034.2|6037.1|6034.1|6038.5|6036.5|6036.2|6033.8|145
1749686100000|2025-06-11 23:55:00|6037|6034|6036.8|6035|6038.1|6035.8|6036.1|6034|149
1749686400000|2025-06-12 00:00:00|6036.9|6035.1|6035.4|6033.6|6039.4|6037.5|6034.9|6033.1|197
1749686700000|2025-06-12 00:05:00|6035.3|6033.5|6035|6032|6036.5|6033.8|6033.5|6031.4|175
1749687000000|2025-06-12 00:10:00|6034.8|6031.8|6033.1|6031.3|6035.2|6033|6032.6|6030.8|141
1749687300000|2025-06-12 00:15:00|6032.9|6031.1|6033.3|6030.3|6034.5|6032.7|6032.5|6029.9|119
1749687600000|2025-06-12 00:20:00|6032.8|6031|6034.6|6032.8|6034.9|6033.1|6030.1|6028.3|171
1749687900000|2025-06-12 00:25:00|6034.7|6032.9|6034.4|6032.6|6036.6|6034.8|6034.1|6032.3|173
1749688200000|2025-06-12 00:30:00|6034.2|6032.4|6031.5|6029.7|6034.3|6032.5|6031.1|6029.3|192
1749688500000|2025-06-12 00:35:00|6031.4|6029.6|6034.4|6032.6|6035.4|6033.5|6031.4|6029.6|226
1749688800000|2025-06-12 00:40:00|6034.3|6032.5|6035.2|6033.4|6036.5|6034.3|6034.1|6031.8|233
1749689100000|2025-06-12 00:45:00|6034.8|6033|6036.2|6034.4|6037.5|6035.3|6033.3|6031.5|178
1749689400000|2025-06-12 00:50:00|6036.3|6034.5|6035.7|6033.9|6036.9|6034.7|6034.7|6032.6|201
1749689700000|2025-06-12 00:55:00|6036.2|6033.2|6033.5|6031.7|6036.2|6034|6033.4|6030.8|199
1749690000000|2025-06-12 01:00:00|6033.4|6031.6|6033.3|6031.5|6034.8|6032|6030.7|6028.5|228
1749690300000|2025-06-12 01:05:00|6033.2|6031.4|6034.8|6031.8|6035|6032.9|6032.9|6031.1|145
1749690600000|2025-06-12 01:10:00|6034.9|6031.9|6035.7|6032.7|6038.7|6036.1|6034.2|6031.9|175
1749690900000|2025-06-12 01:15:00|6035.8|6032.8|6035.8|6034|6037.9|6035.3|6035|6032.6|227
1749691200000|2025-06-12 01:20:00|6035.9|6034.1|6035.9|6032.9|6037.9|6036.1|6032.8|6031|235
1749691500000|2025-06-12 01:25:00|6036|6033|6032.9|6031.1|6037.5|6035.3|6032.1|6030.3|209
1749691800000|2025-06-12 01:30:00|6032.8|6031|6033.7|6031.9|6033.8|6032|6031.3|6029.5|234
1749692100000|2025-06-12 01:35:00|6033.8|6032|6029.8|6028|6034|6032.2|6028.4|6026.6|298
1749692400000|2025-06-12 01:40:00|6029.7|6027.9|6020.4|6017.4|6029.7|6027.9|6019.7|6017.3|327
1749692700000|2025-06-12 01:45:00|6020.3|6017.3|6020.9|6019.1|6022.3|6020.1|6018.7|6016.7|292
1749693000000|2025-06-12 01:50:00|6020.8|6019|6020.5|6017.5|6022.3|6020.5|6019.8|6017.4|181
1749693300000|2025-06-12 01:55:00|6020.3|6017.3|6022.8|6021|6023|6021.2|6018.7|6016.9|215
1749693600000|2025-06-12 02:00:00|6022.5|6020.7|6022.7|6020.9|6024.7|6022.9|6021.2|6019|213
1749693900000|2025-06-12 02:05:00|6022.5|6020.7|6017.3|6015.5|6022.5|6020.7|6017.2|6014.8|185
1749694200000|2025-06-12 02:10:00|6017.4|6015.6|6019.9|6018.1|6021.8|6020|6017.4|6015.6|173
1749694500000|2025-06-12 02:15:00|6019.8|6018|6023.4|6021.6|6024.1|6021.6|6019.6|6017.8|183
1749694800000|2025-06-12 02:20:00|6023.3|6021.5|6023.3|6021.5|6026.4|6024.6|6022.9|6020|171
1749695100000|2025-06-12 02:25:00|6022.9|6021.1|6022.7|6020.9|6023.9|6022.1|6021.3|6019.5|159
1749695400000|2025-06-12 02:30:00|6022.6|6020.8|6022.1|6020.3|6023.5|6021.7|6020.5|6018.4|183
1749695700000|2025-06-12 02:35:00|6021.9|6020.1|6023.5|6021.7|6024.5|6022.3|6020.8|6019|171
1749696000000|2025-06-12 02:40:00|6023.4|6021.6|6022.1|6020.3|6023.9|6021.9|6021.6|6019.5|148
1749696300000|2025-06-12 02:45:00|6022.2|6020.4|6020.2|6018.4|6022.4|6020.6|6018.8|6017|116
1749696600000|2025-06-12 02:50:00|6020.1|6018.3|6021|6018|6021.3|6018.9|6018.8|6017|127
1749696900000|2025-06-12 02:55:00|6021.1|6018.1|6022.5|6020.7|6022.7|6020.9|6020.4|6017.9|171
1749697200000|2025-06-12 03:00:00|6022.6|6020.8|6021.3|6019.5|6024|6021.7|6021|6019.1|130
1749697500000|2025-06-12 03:05:00|6021.5|6019.7|6026|6024.2|6026.2|6024.4|6021.5|6019.7|179
1749697800000|2025-06-12 03:10:00|6025.9|6024.1|6027.2|6025.4|6028|6026.1|6025.9|6024.1|122
1749698100000|2025-06-12 03:15:00|6026.8|6025|6027.3|6025.5|6028.2|6026.4|6026.8|6025|115
1749698400000|2025-06-12 03:20:00|6027.4|6025.6|6031.2|6029.4|6031.7|6029.9|6026.7|6024.9|133
1749698700000|2025-06-12 03:25:00|6031.1|6029.3|6033.4|6031.6|6033.5|6031.7|6031.1|6029.3|179
1749699000000|2025-06-12 03:30:00|6033.3|6031.5|6035.8|6034|6037.1|6035.3|6032.4|6030.6|200
1749699300000|2025-06-12 03:35:00|6036|6034.2|6039.4|6037.6|6040.7|6038.3|6036|6034.2|179
1749699600000|2025-06-12 03:40:00|6039.3|6037.5|6040.8|6039|6041.1|6039.3|6038.4|6036.6|154
1749699900000|2025-06-12 03:45:00|6041.1|6039.3|6042.1|6040.3|6042.8|6041|6041|6039.2|105
1749700200000|2025-06-12 03:50:00|6041.9|6040.1|6040.3|6038.5|6042.7|6040.9|6039.3|6037.5|170
1749700500000|2025-06-12 03:55:00|6040.2|6038.4|6040.1|6038.3|6041.1|6039.3|6040|6038.2|124
1749700800000|2025-06-12 04:00:00|6040.2|6038.4|6037.6|6035.8|6042|6040.2|6037.4|6035.6|145
1749701100000|2025-06-12 04:05:00|6037.7|6035.9|6036.7|6034.9|6038.5|6036.6|6036.2|6033.9|119
1749701400000|2025-06-12 04:10:00|6036.6|6034.8|6036|6034.2|6037.1|6035.3|6034.3|6032.5|139
1749701700000|2025-06-12 04:15:00|6035.9|6034.1|6035.9|6034.1|6038|6035.9|6035.7|6033.3|84
1749702000000|2025-06-12 04:20:00|6035.8|6034|6036.9|6035.1|6038.8|6037|6035.7|6033.9|98
1749702300000|2025-06-12 04:25:00|6036.8|6035|6036.3|6033.3|6036.8|6035|6035.7|6033.3|125
1749702600000|2025-06-12 04:30:00|6036.2|6033.2|6033.6|6031.8|6036.4|6034.1|6033.4|6031.4|121
1749702900000|2025-06-12 04:35:00|6033.4|6031.6|6033.7|6031.9|6035.1|6033|6033.2|6031|103
1749703200000|2025-06-12 04:40:00|6033.8|6032|6036.4|6034.6|6036.6|6034.8|6032.7|6030.3|157
1749703500000|2025-06-12 04:45:00|6036.5|6034.7|6036.7|6034.9|6037.5|6035.6|6035.7|6033.9|158
1749703800000|2025-06-12 04:50:00|6036.8|6035|6038|6035|6038.3|6035.9|6036.3|6034.5|149
1749704100000|2025-06-12 04:55:00|6038.1|6035.1|6034.4|6032.6|6038.8|6036|6034.2|6032.4|125
1749704400000|2025-06-12 05:00:00|6034.3|6032.5|6034.9|6033.1|6035.4|6033.2|6032.3|6030|172
1749704700000|2025-06-12 05:05:00|6034.8|6033|6037|6034|6037|6034.7|6033.5|6031.7|121
1749705000000|2025-06-12 05:10:00|6036.3|6034.5|6033.5|6031.7|6036.8|6034.5|6032.9|6031|153
1749705300000|2025-06-12 05:15:00|6033.6|6031.8|6035|6033.2|6035.4|6033.6|6033.3|6031.1|138
1749705600000|2025-06-12 05:20:00|6035.1|6033.3|6039.7|6036.7|6039.7|6037.4|6034.8|6032.7|146
1749705900000|2025-06-12 05:25:00|6039|6037.2|6038.2|6036.4|6039.2|6037.3|6037|6035.1|202
1749706200000|2025-06-12 05:30:00|6038.3|6036.5|6037.8|6036|6039.3|6036.8|6036.7|6034.8|211
1749706500000|2025-06-12 05:35:00|6037.7|6035.9|6037.8|6036|6038.9|6036.6|6036.6|6034.8|136
1749706800000|2025-06-12 05:40:00|6037.9|6036.1|6038.4|6036.6|6039|6037.2|6036.9|6034.5|147
1749707100000|2025-06-12 05:45:00|6038.6|6036.8|6041.6|6039.8|6043.9|6041.7|6038.3|6036.5|215
1749707400000|2025-06-12 05:50:00|6041.8|6040|6040.8|6039|6042.2|6040.4|6040.5|6038.5|166
1749707700000|2025-06-12 05:55:00|6040.7|6038.9|6042.2|6040.4|6043.8|6042|6040.7|6038.9|153
1749708000000|2025-06-12 06:00:00|6042.4|6040.6|6042.1|6040.3|6044|6042.2|6040.1|6038.3|245
1749708300000|2025-06-12 06:05:00|6042|6040.2|6039.1|6037.3|6042.2|6040.4|6039.1|6037.3|202
1749708600000|2025-06-12 06:10:00|6039|6037.2|6037.6|6035.8|6039.5|6037.7|6036.2|6034.4|238
1749708900000|2025-06-12 06:15:00|6037.7|6035.9|6036.7|6034.9|6037.8|6036|6034.4|6032.6|237
1749709200000|2025-06-12 06:20:00|6036.9|6035.1|6040.2|6038.4|6041.2|6039.4|6036.7|6034.5|185
1749709500000|2025-06-12 06:25:00|6040.3|6038.5|6038|6036.2|6040.4|6038.6|6037.3|6035.5|185
1749709800000|2025-06-12 06:30:00|6037.9|6036.1|6039.1|6037.3|6039.9|6038.1|6037|6035.2|158
1749710100000|2025-06-12 06:35:00|6039.2|6037.4|6042.8|6041|6044|6042.2|6038.6|6036.8|177
1749710400000|2025-06-12 06:40:00|6042.7|6040.9|6039.6|6037.8|6042.7|6040.9|6039.5|6037.7|158
1749710700000|2025-06-12 06:45:00|6039.5|6037.7|6034.8|6033|6040.3|6038.5|6034.6|6032.8|160
1749711000000|2025-06-12 06:50:00|6035.3|6033.5|6035|6033.2|6036.8|6035|6034|6032.2|189
1749711300000|2025-06-12 06:55:00|6034.9|6033.1|6029.2|6027.4|6035.4|6033.6|6028.7|6026.9|263
1749711600000|2025-06-12 07:00:00|6029.1|6027.3|6027.3|6025.5|6029.1|6027.3|6024|6022.2|342
1749711900000|2025-06-12 07:05:00|6027.2|6025.4|6026.9|6025.1|6029.1|6027.3|6026.6|6024.5|206
1749712200000|2025-06-12 07:10:00|6026.8|6025|6021.6|6019.8|6026.9|6025.1|6021.6|6019.8|209
1749712500000|2025-06-12 07:15:00|6021.7|6019.9|6023.1|6021.3|6023.7|6021.9|6021.1|6019.3|178
1749712800000|2025-06-12 07:20:00|6022.7|6020.9|6020.1|6018.3|6024.9|6023.1|6019.4|6017.6|172
1749713100000|2025-06-12 07:25:00|6020|6018.2|6020.4|6018.6|6020.7|6018.9|6016.5|6014.7|223
1749713400000|2025-06-12 07:30:00|6020.7|6018.9|6018.7|6016.9|6023|6020.8|6016.9|6015.1|211
1749713700000|2025-06-12 07:35:00|6018.8|6017|6014.4|6012.6|6018.8|6017|6013.2|6011.4|220
1749714000000|2025-06-12 07:40:00|6014.3|6012.5|6008.2|6006.4|6014.5|6012.7|6006.8|6005|252
1749714300000|2025-06-12 07:45:00|6008.3|6006.5|6008.2|6006.4|6009|6007.2|6006.7|6004.9|245
1749714600000|2025-06-12 07:50:00|6008.1|6006.3|6011.8|6010|6012.4|6010|6007.6|6005.5|189
1749714900000|2025-06-12 07:55:00|6011.7|6009.9|6014.7|6012.9|6016.2|6014.4|6011.7|6009.9|227
1749715200000|2025-06-12 08:00:00|6014.8|6013|6019.4|6017.6|6020.3|6018.5|6013.8|6012|202
1749715500000|2025-06-12 08:05:00|6019.5|6017.7|6022|6020.2|6022.3|6020.5|6019.4|6017|168
1749715800000|2025-06-12 08:10:00|6021.9|6020.1|6022.2|6020.4|6022.3|6020.5|6017.2|6015.4|201
1749716100000|2025-06-12 08:15:00|6022.1|6020.3|6022.6|6020.8|6026.2|6024.4|6021.9|6020.1|237
1749716400000|2025-06-12 08:20:00|6022.7|6020.9|6021.7|6019.9|6023|6021.2|6021.2|6019.4|144
1749716700000|2025-06-12 08:25:00|6021.8|6020|6021.4|6019.6|6022.6|6020.8|6020.8|6019|188
1749717000000|2025-06-12 08:30:00|6021.3|6019.5|6020.3|6018.5|6021.3|6019.5|6018.4|6016.6|185
1749717300000|2025-06-12 08:35:00|6020.4|6018.6|6021.5|6019.7|6022.2|6020.4|6020.2|6018.4|182
1749717600000|2025-06-12 08:40:00|6021.4|6019.6|6027.3|6025.5|6027.5|6025.7|6021.4|6019.6|236
1749717900000|2025-06-12 08:45:00|6027.4|6025.6|6032.9|6031.1|6033|6031.2|6026.9|6025.1|228
1749718200000|2025-06-12 08:50:00|6033|6031.2|6034.9|6033.1|6035.1|6033.3|6031.8|6030|166
1749718500000|2025-06-12 08:55:00|6035.3|6033.5|6035|6033.2|6036.3|6034.5|6034.2|6032.4|225
1749718800000|2025-06-12 09:00:00|6035.1|6033.3|6033.1|6031.3|6035.1|6033.3|6031.9|6030.1|178
1749719100000|2025-06-12 09:05:00|6032.9|6031.1|6037.9|6036.1|6038.9|6037.1|6032.8|6031|248
1749719400000|2025-06-12 09:10:00|6037.8|6036|6041|6039.2|6041.3|6039.5|6037.2|6035.4|208
1749719700000|2025-06-12 09:15:00|6041.1|6039.3|6039.8|6038|6042.3|6040.5|6039.7|6037.9|150
1749720000000|2025-06-12 09:20:00|6039.9|6038.1|6040.9|6039.1|6041.3|6039.5|6038.9|6037.1|235
1749720300000|2025-06-12 09:25:00|6040.8|6039|6038.1|6036.3|6040.8|6039|6037.5|6035.7|203
1749720600000|2025-06-12 09:30:00|6037.8|6036|6037.8|6036|6038.9|6037.1|6036.8|6035|135
1749720900000|2025-06-12 09:35:00|6037.9|6036.1|6036.8|6035|6038.3|6036.5|6036.2|6034.4|120
1749721200000|2025-06-12 09:40:00|6036.7|6034.9|6033.8|6032|6038.5|6036.7|6033.6|6031.8|154
1749721500000|2025-06-12 09:45:00|6033.7|6031.9|6037.8|6036|6038.1|6036.3|6033.2|6031.4|181
1749721800000|2025-06-12 09:50:00|6037.9|6036.1|6041.5|6039.7|6042.2|6040.4|6037.7|6035.9|234
1749722100000|2025-06-12 09:55:00|6041.8|6040|6035.4|6033.6|6042.9|6041.1|6035.2|6033.4|263
1749722400000|2025-06-12 10:00:00|6035.2|6033.4|6034.2|6032.4|6036|6034.2|6033|6031.2|232
1749722700000|2025-06-12 10:05:00|6034.3|6032.5|6035.2|6033.4|6035.8|6034|6032.7|6030.6|249
1749723000000|2025-06-12 10:10:00|6035.3|6033.5|6038.9|6037.1|6040.5|6038.7|6034.9|6033.1|308
1749723300000|2025-06-12 10:15:00|6039|6037.2|6045.6|6043.8|6046.6|6044.8|6038.9|6037.1|293
1749723600000|2025-06-12 10:20:00|6045.7|6043.9|6046.6|6044.8|6047.3|6045.1|6044.3|6042|260
1749723900000|2025-06-12 10:25:00|6046.9|6045.1|6050.6|6047.6|6050.6|6048.3|6045.2|6042.9|299
1749724200000|2025-06-12 10:30:00|6050.5|6047.5|6049.8|6048|6052.7|6050.9|6049.2|6047.4|306
1749724500000|2025-06-12 10:35:00|6050|6048.2|6048.6|6046.8|6050.9|6049.1|6048.6|6046.8|219
1749724800000|2025-06-12 10:40:00|6048.5|6046.7|6045.1|6043.3|6048.6|6046.8|6044.8|6043|202
1749725100000|2025-06-12 10:45:00|6045.2|6043.4|6048.9|6047.1|6049.2|6047.4|6045.2|6043.4|186
1749725400000|2025-06-12 10:50:00|6049|6047.2|6050.1|6048.3|6053.5|6051.1|6048.2|6046.4|292
1749725700000|2025-06-12 10:55:00|6050|6048.2|6050.7|6048.9|6051|6049.2|6048.4|6046.6|198
1749726000000|2025-06-12 11:00:00|6050.6|6048.8|6056.2|6054.4|6056.2|6054.4|6050.6|6048.8|192
1749726300000|2025-06-12 11:05:00|6056.3|6054.5|6055.3|6053.5|6056.3|6054.5|6052.2|6050.4|156
1749726600000|2025-06-12 11:10:00|6055.2|6053.4|6051.2|6049.4|6055.4|6053.6|6050.7|6048.9|175
1749726900000|2025-06-12 11:15:00|6051.1|6049.3|6051.6|6049.8|6051.7|6049.9|6049.3|6047.5|174
1749727200000|2025-06-12 11:20:00|6051.7|6049.9|6053.3|6051.5|6054.1|6052.3|6050.7|6048.9|152
1749727500000|2025-06-12 11:25:00|6053.4|6051.6|6053.1|6051.3|6054.2|6052.4|6052|6050.2|180
1749727800000|2025-06-12 11:30:00|6053|6051.2|6058.3|6056.5|6060.2|6058.4|6052.9|6051.1|233
1749728100000|2025-06-12 11:35:00|6058.4|6056.6|6054.4|6052.6|6058.8|6057|6054.3|6052.5|177
1749728400000|2025-06-12 11:40:00|6054.5|6052.7|6054.8|6053|6055.5|6053.7|6052.8|6051|205
1749728700000|2025-06-12 11:45:00|6054.7|6052.9|6054.5|6052.7|6056|6054.1|6053.4|6051.6|227
1749729000000|2025-06-12 11:50:00|6054.3|6052.5|6054.2|6052.4|6054.8|6053|6051.6|6049.8|194
1749729300000|2025-06-12 11:55:00|6054.7|6052.9|6053.9|6052.1|6054.7|6052.9|6052.6|6050.8|166
1749729600000|2025-06-12 12:00:00|6054|6052.2|6054.1|6052.3|6056.3|6054.5|6052.7|6050.9|185
1749729900000|2025-06-12 12:05:00|6054.6|6052.8|6052|6050.2|6055.4|6053.6|6051.9|6050.1|189
1749730200000|2025-06-12 12:10:00|6051.9|6050.1|6052.8|6051|6053.7|6051.9|6051.7|6049.9|170
1749730500000|2025-06-12 12:15:00|6052.9|6051.1|6059.2|6057.4|6060.2|6058.4|6052.9|6051.1|201
1749730800000|2025-06-12 12:20:00|6059.3|6057.5|6056.7|6054.9|6060.2|6058.4|6055.9|6054.1|186
1749731100000|2025-06-12 12:25:00|6056.4|6054.6|6056.6|6053.6|6057.7|6055.9|6055.9|6053.5|144
1749731400000|2025-06-12 12:30:00|6056.5|6053.5|6064.3|6062.5|6066|6064.2|6056.3|6052.3|494
1749731700000|2025-06-12 12:35:00|6064.4|6062.6|6069.3|6067.5|6069.7|6067.9|6063.2|6061.4|379
1749732000000|2025-06-12 12:40:00|6069.1|6067.3|6071.7|6069.9|6072.1|6070.3|6067.4|6065.6|303
1749732300000|2025-06-12 12:45:00|6071.8|6070|6066.9|6065.1|6071.8|6070|6065.9|6064.1|294
1749732600000|2025-06-12 12:50:00|6067|6065.2|6066.2|6064.4|6067.2|6065.4|6064.6|6062.8|217
1749732900000|2025-06-12 12:55:00|6066|6064.2|6064.5|6062.7|6066.8|6065|6064.5|6062.7|269
1749733200000|2025-06-12 13:00:00|6064.4|6062.6|6065.5|6063.7|6066.2|6064.4|6062.3|6060.5|274
1749733500000|2025-06-12 13:05:00|6065.3|6063.5|6062.8|6061|6067.3|6065.5|6061.7|6059.9|289
1749733800000|2025-06-12 13:10:00|6062.7|6060.9|6057.9|6056.1|6062.8|6061|6057.2|6055.4|252
1749734100000|2025-06-12 13:15:00|6057.8|6056|6056|6054.2|6058.2|6056.4|6053.3|6051.5|176
1749734400000|2025-06-12 13:20:00|6056.1|6054.3|6055.1|6053.3|6056.2|6054.4|6053.5|6051.7|181
1749734700000|2025-06-12 13:25:00|6055|6053.2|6055.5|6053.7|6055.6|6053.8|6052.8|6051|162
1749735000000|2025-06-12 13:30:00|6055.7|6053.9|6058.8|6057|6058.8|6057|6053.8|6052|291
1749735300000|2025-06-12 13:35:00|6059|6057.2|6059.2|6057.4|6061.3|6059.5|6057.3|6055.5|313
1749735600000|2025-06-12 13:40:00|6059.3|6057.5|6064.8|6063|6064.9|6063.1|6059.3|6057.5|244
1749735900000|2025-06-12 13:45:00|6064.9|6063.1|6056.4|6054.6|6064.9|6063.1|6056.2|6054.4|248
1749736200000|2025-06-12 13:50:00|6056.2|6054.4|6057.2|6055.4|6058.1|6056.3|6055.3|6053.5|308
1749736500000|2025-06-12 13:55:00|6057.1|6055.3|6057.2|6055.4|6057.6|6055.8|6054.2|6052.4|262
1749736800000|2025-06-12 14:00:00|6057.4|6055.6|6058.4|6056.6|6059.6|6057.8|6056.5|6054.3|322
1749737100000|2025-06-12 14:05:00|6058.5|6056.7|6062.5|6060.7|6063.1|6061.3|6057.5|6055.7|233
1749737400000|2025-06-12 14:10:00|6062.4|6060.6|6061.4|6059.6|6062.4|6060.6|6059|6057.2|230
1749737700000|2025-06-12 14:15:00|6061.3|6059.5|6059.6|6057.8|6061.5|6059.7|6058.3|6056.5|275
1749738000000|2025-06-12 14:20:00|6059.7|6057.9|6061.5|6059.7|6061.5|6059.7|6057.5|6055.7|254
1749738300000|2025-06-12 14:25:00|6061.4|6059.6|6058.2|6056.4|6061.4|6059.6|6058.1|6056.3|223
1749738600000|2025-06-12 14:30:00|6058.3|6056.5|6058.4|6056.6|6060.6|6058.8|6058.3|6056.5|219
1749738900000|2025-06-12 14:35:00|6058.5|6056.7|6060.9|6059.1|6061|6059.2|6058.1|6056.3|200
1749739200000|2025-06-12 14:40:00|6061|6059.2|6062.1|6060.3|6063.1|6061.3|6060.9|6059.1|192
1749739500000|2025-06-12 14:45:00|6062.3|6060.5|6063.1|6061.3|6064.6|6062.8|6062.2|6060.4|221
1749739800000|2025-06-12 14:50:00|6063|6061.2|6063.5|6061.7|6065.4|6063.6|6062.8|6061|198
1749740100000|2025-06-12 14:55:00|6063.6|6061.8|6064.2|6062.4|6065.4|6063.6|6063.3|6061.5|167
1749740400000|2025-06-12 15:00:00|6064.3|6062.5|6063.1|6061.3|6065.7|6063.9|6062.9|6061.1|218
1749740700000|2025-06-12 15:05:00|6063.2|6061.4|6065.1|6063.3|6065.2|6063.4|6062.5|6060.7|243
1749741000000|2025-06-12 15:10:00|6065.2|6063.4|6064|6062.2|6065.4|6063.6|6062.3|6060.5|182
1749741300000|2025-06-12 15:15:00|6063.9|6062.1|6064.9|6063.1|6064.9|6063.1|6061.7|6059.9|258
1749741600000|2025-06-12 15:20:00|6064.7|6062.9|6062.7|6059.7|6067.6|6065.7|6062|6059.6|287
1749741900000|2025-06-12 15:25:00|6062.3|6060.5|6061|6059.2|6064.3|6062.5|6058.9|6057.1|262
1749742200000|2025-06-12 15:30:00|6060.9|6059.1|6063.8|6062|6064|6062.2|6060.9|6059.1|210
1749742500000|2025-06-12 15:35:00|6064.2|6062.4|6062.1|6060.3|6064.5|6062.7|6060.9|6059.1|181
1749742800000|2025-06-12 15:40:00|6062|6060.2|6062.2|6060.4|6062.5|6060.5|6059.7|6057.9|206
1749743100000|2025-06-12 15:45:00|6062.3|6060.5|6063.3|6061.5|6064.4|6062.6|6062|6060.2|160
1749743400000|2025-06-12 15:50:00|6063.5|6061.7|6065.2|6063.4|6065.2|6063.4|6063.1|6061.3|157
1749743700000|2025-06-12 15:55:00|6065.1|6063.3|6061.8|6060|6065.3|6063.5|6061|6059.2|172
1749744000000|2025-06-12 16:00:00|6062|6060.2|6060.9|6059.1|6062.4|6060.6|6059.8|6058|226
1749744300000|2025-06-12 16:05:00|6061|6059.2|6062.4|6060.6|6062.7|6060.9|6060.5|6058.7|189
1749744600000|2025-06-12 16:10:00|6062.5|6060.7|6063.4|6061.6|6064.6|6062.8|6062.3|6060.5|140
1749744900000|2025-06-12 16:15:00|6063.5|6061.7|6064.7|6062.9|6065.3|6063.5|6063.3|6061.5|174
1749745200000|2025-06-12 16:20:00|6064.6|6062.8|6062.9|6061.1|6064.9|6063.1|6062.8|6061|144
1749745500000|2025-06-12 16:25:00|6062.6|6060.8|6063.2|6061.4|6063.4|6061.6|6062.2|6060.4|130
1749745800000|2025-06-12 16:30:00|6063.3|6061.5|6062.9|6061.1|6063.6|6061.8|6061.7|6059.9|156
1749746100000|2025-06-12 16:35:00|6062.4|6060.6|6063.1|6061.3|6064.4|6062.6|6062.3|6060.5|121
1749746400000|2025-06-12 16:40:00|6063|6061.2|6063.1|6061.3|6063.7|6061.9|6061.8|6060|121
1749746700000|2025-06-12 16:45:00|6063|6061.2|6059.6|6057.8|6063.2|6061.4|6059.2|6057.4|148
1749747000000|2025-06-12 16:50:00|6059.7|6057.9|6061.1|6059.3|6061.7|6059.4|6059.2|6057.4|124
1749747300000|2025-06-12 16:55:00|6061.6|6059.8|6063|6061.2|6063.1|6061.3|6061.5|6059.7|181
1749747600000|2025-06-12 17:00:00|6062.9|6061.1|6063|6061.2|6065.3|6063.5|6062.2|6059.9|233
1749747900000|2025-06-12 17:05:00|6063.1|6061.3|6062.3|6060.5|6063.3|6061.3|6062|6060.2|149
1749748200000|2025-06-12 17:10:00|6062.5|6060.7|6061|6059.2|6062.7|6060.9|6059.4|6057.6|148
1749748500000|2025-06-12 17:15:00|6060.9|6059.1|6059.2|6057.4|6061.2|6059.4|6058.9|6057.1|136
1749748800000|2025-06-12 17:20:00|6059.3|6057.5|6058.1|6056.3|6059.3|6057.5|6057.1|6055.3|115
1749749100000|2025-06-12 17:25:00|6058|6056.2|6058.7|6056.9|6058.8|6057|6057.9|6056.1|87
1749749400000|2025-06-12 17:30:00|6058.6|6056.8|6060.4|6058.6|6060.6|6058.8|6058.6|6056.8|93
1749749700000|2025-06-12 17:35:00|6060.5|6058.7|6060.7|6058.9|6060.8|6059|6059.2|6057.4|86
1749750000000|2025-06-12 17:40:00|6060.6|6058.8|6062.5|6060.7|6063.2|6061.4|6060.4|6058.6|123
1749750300000|2025-06-12 17:45:00|6062.4|6060.6|6064|6062.2|6064.1|6062.3|6062.2|6060.4|66
1749750600000|2025-06-12 17:50:00|6064.2|6062.4|6063|6061.2|6064.5|6062.7|6062.9|6060.6|86
1749750900000|2025-06-12 17:55:00|6063.1|6061.3|6062.2|6060.4|6063.4|6061.6|6061.7|6059.9|98
1749751200000|2025-06-12 18:00:00|6062.1|6060.3|6061.1|6059.3|6062.1|6060.3|6060.5|6058.7|129
1749751500000|2025-06-12 18:05:00|6061|6059.2|6063.1|6061.3|6063.4|6061.6|6061|6059.2|88
1749751800000|2025-06-12 18:10:00|6063|6061.2|6063.2|6061.4|6063.4|6061.6|6062.4|6060.6|72
1749752100000|2025-06-12 18:15:00|6063.3|6061.5|6063.3|6061.5|6064.1|6062.3|6063.1|6061.3|67
1749752400000|2025-06-12 18:20:00|6063.2|6061.4|6064.4|6062.6|6064.4|6062.6|6063.2|6061.1|94
1749752700000|2025-06-12 18:25:00|6064.3|6062.5|6063.6|6061.8|6064.6|6062.8|6063.3|6061.5|115
1749753000000|2025-06-12 18:30:00|6063.7|6061.9|6063.5|6061.7|6064.3|6062.5|6063.3|6061.5|94
1749753300000|2025-06-12 18:35:00|6063.6|6061.8|6062.6|6060.8|6064.1|6062.3|6062.5|6060.7|83
1749753600000|2025-06-12 18:40:00|6062.7|6060.9|6062.7|6060.9|6063.8|6062|6062.3|6060.5|98
1749753900000|2025-06-12 18:45:00|6062.8|6061|6063.2|6061.4|6063.8|6062|6062.6|6060.8|111
1749754200000|2025-06-12 18:50:00|6062.9|6061.1|6063.1|6061.3|6063.7|6061.9|6062.9|6061.1|79
1749754500000|2025-06-12 18:55:00|6062.9|6061.1|6065.7|6062.7|6065.8|6063.1|6062.2|6060.4|96
1749754800000|2025-06-12 19:00:00|6065.8|6062.8|6064.1|6062.3|6065.8|6063|6063.4|6061.2|102
1749755100000|2025-06-12 19:05:00|6064|6062.2|6064.2|6062.4|6064.5|6062.7|6063.6|6061.8|50
1749755400000|2025-06-12 19:10:00|6064.3|6062.5|6064.4|6062.6|6065|6062.6|6063.6|6061.4|73
1749755700000|2025-06-12 19:15:00|6064.2|6062.4|6064|6061|6065.1|6062.5|6063.2|6060.8|140
1749756000000|2025-06-12 19:20:00|6063.9|6060.9|6063.2|6061.4|6064.4|6061.9|6062.7|6060.5|100
1749756300000|2025-06-12 19:25:00|6063.3|6061.5|6064.5|6062.7|6064.7|6062.9|6063.2|6061.4|37
1749756600000|2025-06-12 19:30:00|6064.6|6062.8|6065|6063.2|6065.3|6063.5|6063.9|6062.1|66
1749756900000|2025-06-12 19:35:00|6065.2|6063.4|6065.8|6064|6066|6064.2|6064.5|6062.7|68
1749757200000|2025-06-12 19:40:00|6065.7|6063.9|6065.6|6063.8|6066.3|6064.5|6065.2|6063.4|75
1749757500000|2025-06-12 19:45:00|6065.4|6063.6|6064.6|6061.6|6066.6|6064|6063.9|6061.5|120
1749757800000|2025-06-12 19:50:00|6064.5|6061.5|6065.1|6063.3|6065.6|6063.4|6064.2|6061.4|176
1749758100000|2025-06-12 19:55:00|6065.2|6063.4|6065.4|6063.6|6065.8|6064|6065.2|6063.4|94
1749758400000|2025-06-12 20:00:00|6065.2|6063.4|6065.4|6063.6|6065.6|6063.8|6064.7|6062.9|26
1749758700000|2025-06-12 20:05:00|6065.2|6063.4|6066.9|6065.1|6067.4|6065.1|6065.2|6062.9|57
1749759000000|2025-06-12 20:10:00|6067.1|6065.3|6067.9|6066.1|6068.5|6066.5|6067.1|6064.7|65
1749759300000|2025-06-12 20:15:00|6068|6066.2|6066.8|6065|6069.1|6066.6|6066.8|6064.9|118
1749759600000|2025-06-12 20:20:00|6066.7|6064.9|6066.5|6063.5|6068.6|6066.3|6065.9|6063.5|73
1749759900000|2025-06-12 20:25:00|6066.6|6063.6|6065.5|6062.5|6066.8|6064.3|6065.5|6062.5|148
1749760200000|2025-06-12 20:30:00|6065.4|6062.4|6065.2|6063.4|6065.9|6063.4|6065|6062.3|81
1749760500000|2025-06-12 20:35:00|6065.3|6063.5|6067.9|6066.1|6069|6066.5|6065.3|6063.5|57
1749760800000|2025-06-12 20:40:00|6067.8|6066|6066.9|6065.1|6068.5|6066.3|6066.8|6064.5|40
1749761100000|2025-06-12 20:45:00|6067.2|6065.4|6066.2|6064.4|6067.8|6065.4|6066.1|6064.3|37
1749761400000|2025-06-12 20:50:00|6066.1|6064.3|6067.6|6064.6|6068.2|6065.2|6065.4|6063.2|134
1749761700000|2025-06-12 20:55:00|6068.5|6063.7|6071.8|6067|6072.1|6067.3|6068.2|6063.6|167
1749762000000|2025-06-12 21:00:00|6071.7|6066.9|6071.3|6065.5|6071.7|6066.9|6071.3|6065.5|2
1749762300000|2025-06-12 21:05:00|6071.2|6065.4|6071.2|6065.4|6072.2|6066.4|6071.2|6065.4|12
1749762600000|2025-06-12 21:10:00|6071.1|6065.3|6071.2|6065.4|6071.2|6065.4|6071.1|6065.3|2
1749762900000|2025-06-12 21:15:00|6071|6065.2|6071|6065.2|6071.1|6065.3|6070.9|6065.1|21
1749763200000|2025-06-12 21:20:00|6071.1|6065.3|6071|6065.2|6071.2|6065.4|6070.9|6065.1|22
1749763500000|2025-06-12 21:25:00|6070.9|6065.1|6071.1|6065.3|6071.1|6065.3|6070.4|6064.6|15
1749763800000|2025-06-12 21:30:00|6070.9|6065.1|6071.2|6065.4|6071.2|6065.4|6070.9|6065.1|21
1749764100000|2025-06-12 21:35:00|6071.1|6065.3|6070.5|6064.7|6071.2|6065.4|6070.4|6064.6|49
1749764400000|2025-06-12 21:40:00|6070.4|6064.6|6070.5|6064.7|6070.6|6064.8|6070.4|6064.6|91
1749764700000|2025-06-12 21:45:00|6070.6|6064.8|6070.5|6064.7|6070.6|6064.8|6070.4|6064.6|82
1749765000000|2025-06-12 21:50:00|6070.6|6064.8|6070.6|6064.8|6070.6|6064.8|6070.4|6064.6|26
1749765300000|2025-06-12 21:55:00|6070.5|6064.7|6070.6|6064.8|6070.7|6064.9|6070.4|6064.6|29
1749765600000|2025-06-12 22:00:00|6070.4|6064.6|6071.4|6066.6|6071.9|6066.8|6070.4|6064.6|46
1749765900000|2025-06-12 22:05:00|6070.5|6067.5|6070.3|6067.3|6070.6|6067.6|6069.5|6066.5|25
1749766200000|2025-06-12 22:10:00|6070.4|6067.4|6070.5|6067.5|6070.5|6067.5|6069.7|6066.7|33
1749766500000|2025-06-12 22:15:00|6070.4|6067.4|6069.7|6066.7|6070.6|6067.6|6069.6|6066.6|207
1749766800000|2025-06-12 22:20:00|6069.8|6066.8|6068.4|6065.4|6070|6067|6068.3|6065.3|145
1749767100000|2025-06-12 22:25:00|6068.3|6065.3|6068.8|6065.8|6069|6066|6067.8|6064.8|124
1749767400000|2025-06-12 22:30:00|6068.7|6065.7|6067.5|6064.5|6069.2|6066.2|6066.9|6064.2|113
1749767700000|2025-06-12 22:35:00|6067.6|6064.6|6068.3|6065.3|6069.2|6066.2|6067.2|6064.2|97
1749768000000|2025-06-12 22:40:00|6068.2|6065.2|6068.2|6065.2|6068.6|6065.6|6068|6065|30
1749768300000|2025-06-12 22:45:00|6068.3|6065.3|6067.3|6064.3|6068.6|6065.6|6067.2|6064.2|83
1749768600000|2025-06-12 22:50:00|6067.2|6064.2|6068.3|6065.3|6068.6|6066|6067.2|6064.2|124
1749768900000|2025-06-12 22:55:00|6068.5|6065.5|6068.2|6065.2|6068.8|6066.3|6067.6|6064.8|96
1749769200000|2025-06-12 23:00:00|6068.3|6065.3|6066.7|6064.9|6068.3|6065.8|6066.2|6063.3|96
1749769500000|2025-06-12 23:05:00|6066.6|6064.8|6066.1|6063.1|6068.1|6065.2|6065.3|6063|106
1749769800000|2025-06-12 23:10:00|6066.2|6063.2|6066.2|6064.4|6067.9|6065.6|6065.9|6063.2|67
1749770100000|2025-06-12 23:15:00|6066|6064.2|6067.2|6065.4|6067.7|6065.9|6065.9|6063.6|61
1749770400000|2025-06-12 23:20:00|6067.3|6065.5|6068.8|6067|6069|6067.2|6067|6064.8|40
1749770700000|2025-06-12 23:25:00|6068.7|6066.9|6068.2|6065.2|6068.8|6067|6066.9|6064.8|65
1749771000000|2025-06-12 23:30:00|6068.3|6065.3|6068.3|6066.5|6069.3|6067.2|6067.4|6065.3|55
1749771300000|2025-06-12 23:35:00|6068.9|6065.9|6068.7|6066.9|6068.9|6067.1|6068.1|6065.8|59
1749771600000|2025-06-12 23:40:00|6068.8|6067|6069.3|6066.3|6070|6067.6|6068.5|6065.9|111
1749771900000|2025-06-12 23:45:00|6069.2|6066.2|6067.9|6066.1|6069.3|6067.1|6067.4|6065.3|104
1749772200000|2025-06-12 23:50:00|6067.8|6066|6065|6063.2|6067.8|6066|6065|6063.2|137
1749772500000|2025-06-12 23:55:00|6064.9|6063.1|6066.2|6064.4|6067.6|6065.8|6064.9|6063.1|190
1749686400000|2025-06-12 00:00:00|6036.9|6035.1|6035.4|6033.6|6039.4|6037.5|6034.9|6033.1|197
1749686700000|2025-06-12 00:05:00|6035.3|6033.5|6035|6032|6036.5|6033.8|6033.5|6031.4|175
1749687000000|2025-06-12 00:10:00|6034.8|6031.8|6033.1|6031.3|6035.2|6033|6032.6|6030.8|141
1749687300000|2025-06-12 00:15:00|6032.9|6031.1|6033.3|6030.3|6034.5|6032.7|6032.5|6029.9|119
1749687600000|2025-06-12 00:20:00|6032.8|6031|6034.6|6032.8|6034.9|6033.1|6030.1|6028.3|171
1749687900000|2025-06-12 00:25:00|6034.7|6032.9|6034.4|6032.6|6036.6|6034.8|6034.1|6032.3|173
1749688200000|2025-06-12 00:30:00|6034.2|6032.4|6031.5|6029.7|6034.3|6032.5|6031.1|6029.3|192
1749688500000|2025-06-12 00:35:00|6031.4|6029.6|6034.4|6032.6|6035.4|6033.5|6031.4|6029.6|226
1749688800000|2025-06-12 00:40:00|6034.3|6032.5|6035.2|6033.4|6036.5|6034.3|6034.1|6031.8|233
1749689100000|2025-06-12 00:45:00|6034.8|6033|6036.2|6034.4|6037.5|6035.3|6033.3|6031.5|178
1749689400000|2025-06-12 00:50:00|6036.3|6034.5|6035.7|6033.9|6036.9|6034.7|6034.7|6032.6|201
1749689700000|2025-06-12 00:55:00|6036.2|6033.2|6033.5|6031.7|6036.2|6034|6033.4|6030.8|199
1749690000000|2025-06-12 01:00:00|6033.4|6031.6|6033.3|6031.5|6034.8|6032|6030.7|6028.5|228
1749690300000|2025-06-12 01:05:00|6033.2|6031.4|6034.8|6031.8|6035|6032.9|6032.9|6031.1|145
1749690600000|2025-06-12 01:10:00|6034.9|6031.9|6035.7|6032.7|6038.7|6036.1|6034.2|6031.9|175
1749690900000|2025-06-12 01:15:00|6035.8|6032.8|6035.8|6034|6037.9|6035.3|6035|6032.6|227
1749691200000|2025-06-12 01:20:00|6035.9|6034.1|6035.9|6032.9|6037.9|6036.1|6032.8|6031|235
1749691500000|2025-06-12 01:25:00|6036|6033|6032.9|6031.1|6037.5|6035.3|6032.1|6030.3|209
1749691800000|2025-06-12 01:30:00|6032.8|6031|6033.7|6031.9|6033.8|6032|6031.3|6029.5|234
1749692100000|2025-06-12 01:35:00|6033.8|6032|6029.8|6028|6034|6032.2|6028.4|6026.6|298
1749692400000|2025-06-12 01:40:00|6029.7|6027.9|6020.4|6017.4|6029.7|6027.9|6019.7|6017.3|327
1749692700000|2025-06-12 01:45:00|6020.3|6017.3|6020.9|6019.1|6022.3|6020.1|6018.7|6016.7|292
1749693000000|2025-06-12 01:50:00|6020.8|6019|6020.5|6017.5|6022.3|6020.5|6019.8|6017.4|181
1749693300000|2025-06-12 01:55:00|6020.3|6017.3|6022.8|6021|6023|6021.2|6018.7|6016.9|215
1749693600000|2025-06-12 02:00:00|6022.5|6020.7|6022.7|6020.9|6024.7|6022.9|6021.2|6019|213
1749693900000|2025-06-12 02:05:00|6022.5|6020.7|6017.3|6015.5|6022.5|6020.7|6017.2|6014.8|185
1749694200000|2025-06-12 02:10:00|6017.4|6015.6|6019.9|6018.1|6021.8|6020|6017.4|6015.6|173
1749694500000|2025-06-12 02:15:00|6019.8|6018|6023.4|6021.6|6024.1|6021.6|6019.6|6017.8|183
1749694800000|2025-06-12 02:20:00|6023.3|6021.5|6023.3|6021.5|6026.4|6024.6|6022.9|6020|171
1749695100000|2025-06-12 02:25:00|6022.9|6021.1|6022.7|6020.9|6023.9|6022.1|6021.3|6019.5|159
1749695400000|2025-06-12 02:30:00|6022.6|6020.8|6022.1|6020.3|6023.5|6021.7|6020.5|6018.4|183
1749695700000|2025-06-12 02:35:00|6021.9|6020.1|6023.5|6021.7|6024.5|6022.3|6020.8|6019|171
1749696000000|2025-06-12 02:40:00|6023.4|6021.6|6022.1|6020.3|6023.9|6021.9|6021.6|6019.5|148
1749696300000|2025-06-12 02:45:00|6022.2|6020.4|6020.2|6018.4|6022.4|6020.6|6018.8|6017|116
1749696600000|2025-06-12 02:50:00|6020.1|6018.3|6021|6018|6021.3|6018.9|6018.8|6017|127
1749696900000|2025-06-12 02:55:00|6021.1|6018.1|6022.5|6020.7|6022.7|6020.9|6020.4|6017.9|171
1749697200000|2025-06-12 03:00:00|6022.6|6020.8|6021.3|6019.5|6024|6021.7|6021|6019.1|130
1749697500000|2025-06-12 03:05:00|6021.5|6019.7|6026|6024.2|6026.2|6024.4|6021.5|6019.7|179
1749697800000|2025-06-12 03:10:00|6025.9|6024.1|6027.2|6025.4|6028|6026.1|6025.9|6024.1|122
1749698100000|2025-06-12 03:15:00|6026.8|6025|6027.3|6025.5|6028.2|6026.4|6026.8|6025|115
1749698400000|2025-06-12 03:20:00|6027.4|6025.6|6031.2|6029.4|6031.7|6029.9|6026.7|6024.9|133
1749698700000|2025-06-12 03:25:00|6031.1|6029.3|6033.4|6031.6|6033.5|6031.7|6031.1|6029.3|179
1749699000000|2025-06-12 03:30:00|6033.3|6031.5|6035.8|6034|6037.1|6035.3|6032.4|6030.6|200
1749699300000|2025-06-12 03:35:00|6036|6034.2|6039.4|6037.6|6040.7|6038.3|6036|6034.2|179
1749699600000|2025-06-12 03:40:00|6039.3|6037.5|6040.8|6039|6041.1|6039.3|6038.4|6036.6|154
1749699900000|2025-06-12 03:45:00|6041.1|6039.3|6042.1|6040.3|6042.8|6041|6041|6039.2|105
1749700200000|2025-06-12 03:50:00|6041.9|6040.1|6040.3|6038.5|6042.7|6040.9|6039.3|6037.5|170
1749700500000|2025-06-12 03:55:00|6040.2|6038.4|6040.1|6038.3|6041.1|6039.3|6040|6038.2|124
1749700800000|2025-06-12 04:00:00|6040.2|6038.4|6037.6|6035.8|6042|6040.2|6037.4|6035.6|145
1749701100000|2025-06-12 04:05:00|6037.7|6035.9|6036.7|6034.9|6038.5|6036.6|6036.2|6033.9|119
1749701400000|2025-06-12 04:10:00|6036.6|6034.8|6036|6034.2|6037.1|6035.3|6034.3|6032.5|139
1749701700000|2025-06-12 04:15:00|6035.9|6034.1|6035.9|6034.1|6038|6035.9|6035.7|6033.3|84
1749702000000|2025-06-12 04:20:00|6035.8|6034|6036.9|6035.1|6038.8|6037|6035.7|6033.9|98
1749702300000|2025-06-12 04:25:00|6036.8|6035|6036.3|6033.3|6036.8|6035|6035.7|6033.3|125
1749702600000|2025-06-12 04:30:00|6036.2|6033.2|6033.6|6031.8|6036.4|6034.1|6033.4|6031.4|121
1749702900000|2025-06-12 04:35:00|6033.4|6031.6|6033.7|6031.9|6035.1|6033|6033.2|6031|103
1749703200000|2025-06-12 04:40:00|6033.8|6032|6036.4|6034.6|6036.6|6034.8|6032.7|6030.3|157
1749703500000|2025-06-12 04:45:00|6036.5|6034.7|6036.7|6034.9|6037.5|6035.6|6035.7|6033.9|158
1749703800000|2025-06-12 04:50:00|6036.8|6035|6038|6035|6038.3|6035.9|6036.3|6034.5|149
1749704100000|2025-06-12 04:55:00|6038.1|6035.1|6034.4|6032.6|6038.8|6036|6034.2|6032.4|125
1749704400000|2025-06-12 05:00:00|6034.3|6032.5|6034.9|6033.1|6035.4|6033.2|6032.3|6030|172
1749704700000|2025-06-12 05:05:00|6034.8|6033|6037|6034|6037|6034.7|6033.5|6031.7|121
1749705000000|2025-06-12 05:10:00|6036.3|6034.5|6033.5|6031.7|6036.8|6034.5|6032.9|6031|153
1749705300000|2025-06-12 05:15:00|6033.6|6031.8|6035|6033.2|6035.4|6033.6|6033.3|6031.1|138
1749705600000|2025-06-12 05:20:00|6035.1|6033.3|6039.7|6036.7|6039.7|6037.4|6034.8|6032.7|146
1749705900000|2025-06-12 05:25:00|6039|6037.2|6038.2|6036.4|6039.2|6037.3|6037|6035.1|202
1749706200000|2025-06-12 05:30:00|6038.3|6036.5|6037.8|6036|6039.3|6036.8|6036.7|6034.8|211
1749706500000|2025-06-12 05:35:00|6037.7|6035.9|6037.8|6036|6038.9|6036.6|6036.6|6034.8|136
1749706800000|2025-06-12 05:40:00|6037.9|6036.1|6038.4|6036.6|6039|6037.2|6036.9|6034.5|147
1749707100000|2025-06-12 05:45:00|6038.6|6036.8|6041.6|6039.8|6043.9|6041.7|6038.3|6036.5|215
1749707400000|2025-06-12 05:50:00|6041.8|6040|6040.8|6039|6042.2|6040.4|6040.5|6038.5|166
1749707700000|2025-06-12 05:55:00|6040.7|6038.9|6042.2|6040.4|6043.8|6042|6040.7|6038.9|153
1749708000000|2025-06-12 06:00:00|6042.4|6040.6|6042.1|6040.3|6044|6042.2|6040.1|6038.3|245
1749708300000|2025-06-12 06:05:00|6042|6040.2|6039.1|6037.3|6042.2|6040.4|6039.1|6037.3|202
1749708600000|2025-06-12 06:10:00|6039|6037.2|6037.6|6035.8|6039.5|6037.7|6036.2|6034.4|238
1749708900000|2025-06-12 06:15:00|6037.7|6035.9|6036.7|6034.9|6037.8|6036|6034.4|6032.6|237
1749709200000|2025-06-12 06:20:00|6036.9|6035.1|6040.2|6038.4|6041.2|6039.4|6036.7|6034.5|185
1749709500000|2025-06-12 06:25:00|6040.3|6038.5|6038|6036.2|6040.4|6038.6|6037.3|6035.5|185
1749709800000|2025-06-12 06:30:00|6037.9|6036.1|6039.1|6037.3|6039.9|6038.1|6037|6035.2|158
1749710100000|2025-06-12 06:35:00|6039.2|6037.4|6042.8|6041|6044|6042.2|6038.6|6036.8|177
1749710400000|2025-06-12 06:40:00|6042.7|6040.9|6039.6|6037.8|6042.7|6040.9|6039.5|6037.7|158
1749710700000|2025-06-12 06:45:00|6039.5|6037.7|6034.8|6033|6040.3|6038.5|6034.6|6032.8|160
1749711000000|2025-06-12 06:50:00|6035.3|6033.5|6035|6033.2|6036.8|6035|6034|6032.2|189
1749711300000|2025-06-12 06:55:00|6034.9|6033.1|6029.2|6027.4|6035.4|6033.6|6028.7|6026.9|263
1749711600000|2025-06-12 07:00:00|6029.1|6027.3|6027.3|6025.5|6029.1|6027.3|6024|6022.2|342
1749711900000|2025-06-12 07:05:00|6027.2|6025.4|6026.9|6025.1|6029.1|6027.3|6026.6|6024.5|206
1749712200000|2025-06-12 07:10:00|6026.8|6025|6021.6|6019.8|6026.9|6025.1|6021.6|6019.8|209
1749712500000|2025-06-12 07:15:00|6021.7|6019.9|6023.1|6021.3|6023.7|6021.9|6021.1|6019.3|178
1749712800000|2025-06-12 07:20:00|6022.7|6020.9|6020.1|6018.3|6024.9|6023.1|6019.4|6017.6|172
1749713100000|2025-06-12 07:25:00|6020|6018.2|6020.4|6018.6|6020.7|6018.9|6016.5|6014.7|223
1749713400000|2025-06-12 07:30:00|6020.7|6018.9|6018.7|6016.9|6023|6020.8|6016.9|6015.1|211
1749713700000|2025-06-12 07:35:00|6018.8|6017|6014.4|6012.6|6018.8|6017|6013.2|6011.4|220
1749714000000|2025-06-12 07:40:00|6014.3|6012.5|6008.2|6006.4|6014.5|6012.7|6006.8|6005|252
1749714300000|2025-06-12 07:45:00|6008.3|6006.5|6008.2|6006.4|6009|6007.2|6006.7|6004.9|245
1749714600000|2025-06-12 07:50:00|6008.1|6006.3|6011.8|6010|6012.4|6010|6007.6|6005.5|189
1749714900000|2025-06-12 07:55:00|6011.7|6009.9|6014.7|6012.9|6016.2|6014.4|6011.7|6009.9|227
1749715200000|2025-06-12 08:00:00|6014.8|6013|6019.4|6017.6|6020.3|6018.5|6013.8|6012|202
1749715500000|2025-06-12 08:05:00|6019.5|6017.7|6022|6020.2|6022.3|6020.5|6019.4|6017|168
1749715800000|2025-06-12 08:10:00|6021.9|6020.1|6022.2|6020.4|6022.3|6020.5|6017.2|6015.4|201
1749716100000|2025-06-12 08:15:00|6022.1|6020.3|6022.6|6020.8|6026.2|6024.4|6021.9|6020.1|237
1749716400000|2025-06-12 08:20:00|6022.7|6020.9|6021.7|6019.9|6023|6021.2|6021.2|6019.4|144
1749716700000|2025-06-12 08:25:00|6021.8|6020|6021.4|6019.6|6022.6|6020.8|6020.8|6019|188
1749717000000|2025-06-12 08:30:00|6021.3|6019.5|6020.3|6018.5|6021.3|6019.5|6018.4|6016.6|185
1749717300000|2025-06-12 08:35:00|6020.4|6018.6|6021.5|6019.7|6022.2|6020.4|6020.2|6018.4|182
1749717600000|2025-06-12 08:40:00|6021.4|6019.6|6027.3|6025.5|6027.5|6025.7|6021.4|6019.6|236
1749717900000|2025-06-12 08:45:00|6027.4|6025.6|6032.9|6031.1|6033|6031.2|6026.9|6025.1|228
1749718200000|2025-06-12 08:50:00|6033|6031.2|6034.9|6033.1|6035.1|6033.3|6031.8|6030|166
1749718500000|2025-06-12 08:55:00|6035.3|6033.5|6035|6033.2|6036.3|6034.5|6034.2|6032.4|225
1749718800000|2025-06-12 09:00:00|6035.1|6033.3|6033.1|6031.3|6035.1|6033.3|6031.9|6030.1|178
1749719100000|2025-06-12 09:05:00|6032.9|6031.1|6037.9|6036.1|6038.9|6037.1|6032.8|6031|248
1749719400000|2025-06-12 09:10:00|6037.8|6036|6041|6039.2|6041.3|6039.5|6037.2|6035.4|208
1749719700000|2025-06-12 09:15:00|6041.1|6039.3|6039.8|6038|6042.3|6040.5|6039.7|6037.9|150
1749720000000|2025-06-12 09:20:00|6039.9|6038.1|6040.9|6039.1|6041.3|6039.5|6038.9|6037.1|235
1749720300000|2025-06-12 09:25:00|6040.8|6039|6038.1|6036.3|6040.8|6039|6037.5|6035.7|203
1749720600000|2025-06-12 09:30:00|6037.8|6036|6037.8|6036|6038.9|6037.1|6036.8|6035|135
1749720900000|2025-06-12 09:35:00|6037.9|6036.1|6036.8|6035|6038.3|6036.5|6036.2|6034.4|120
1749721200000|2025-06-12 09:40:00|6036.7|6034.9|6033.8|6032|6038.5|6036.7|6033.6|6031.8|154
1749721500000|2025-06-12 09:45:00|6033.7|6031.9|6037.8|6036|6038.1|6036.3|6033.2|6031.4|181
1749721800000|2025-06-12 09:50:00|6037.9|6036.1|6041.5|6039.7|6042.2|6040.4|6037.7|6035.9|234
1749722100000|2025-06-12 09:55:00|6041.8|6040|6035.4|6033.6|6042.9|6041.1|6035.2|6033.4|263
1749722400000|2025-06-12 10:00:00|6035.2|6033.4|6034.2|6032.4|6036|6034.2|6033|6031.2|232
1749722700000|2025-06-12 10:05:00|6034.3|6032.5|6035.2|6033.4|6035.8|6034|6032.7|6030.6|249
1749723000000|2025-06-12 10:10:00|6035.3|6033.5|6038.9|6037.1|6040.5|6038.7|6034.9|6033.1|308
1749723300000|2025-06-12 10:15:00|6039|6037.2|6045.6|6043.8|6046.6|6044.8|6038.9|6037.1|293
1749723600000|2025-06-12 10:20:00|6045.7|6043.9|6046.6|6044.8|6047.3|6045.1|6044.3|6042|260
1749723900000|2025-06-12 10:25:00|6046.9|6045.1|6050.6|6047.6|6050.6|6048.3|6045.2|6042.9|299
1749724200000|2025-06-12 10:30:00|6050.5|6047.5|6049.8|6048|6052.7|6050.9|6049.2|6047.4|306
1749724500000|2025-06-12 10:35:00|6050|6048.2|6048.6|6046.8|6050.9|6049.1|6048.6|6046.8|219
1749724800000|2025-06-12 10:40:00|6048.5|6046.7|6045.1|6043.3|6048.6|6046.8|6044.8|6043|202
1749725100000|2025-06-12 10:45:00|6045.2|6043.4|6048.9|6047.1|6049.2|6047.4|6045.2|6043.4|186
1749725400000|2025-06-12 10:50:00|6049|6047.2|6050.1|6048.3|6053.5|6051.1|6048.2|6046.4|292
1749725700000|2025-06-12 10:55:00|6050|6048.2|6050.7|6048.9|6051|6049.2|6048.4|6046.6|198
1749726000000|2025-06-12 11:00:00|6050.6|6048.8|6056.2|6054.4|6056.2|6054.4|6050.6|6048.8|192
1749726300000|2025-06-12 11:05:00|6056.3|6054.5|6055.3|6053.5|6056.3|6054.5|6052.2|6050.4|156
1749726600000|2025-06-12 11:10:00|6055.2|6053.4|6051.2|6049.4|6055.4|6053.6|6050.7|6048.9|175
1749726900000|2025-06-12 11:15:00|6051.1|6049.3|6051.6|6049.8|6051.7|6049.9|6049.3|6047.5|174
1749727200000|2025-06-12 11:20:00|6051.7|6049.9|6053.3|6051.5|6054.1|6052.3|6050.7|6048.9|152
1749727500000|2025-06-12 11:25:00|6053.4|6051.6|6053.1|6051.3|6054.2|6052.4|6052|6050.2|180
1749727800000|2025-06-12 11:30:00|6053|6051.2|6058.3|6056.5|6060.2|6058.4|6052.9|6051.1|233
1749728100000|2025-06-12 11:35:00|6058.4|6056.6|6054.4|6052.6|6058.8|6057|6054.3|6052.5|177
1749728400000|2025-06-12 11:40:00|6054.5|6052.7|6054.8|6053|6055.5|6053.7|6052.8|6051|205
1749728700000|2025-06-12 11:45:00|6054.7|6052.9|6054.5|6052.7|6056|6054.1|6053.4|6051.6|227
1749729000000|2025-06-12 11:50:00|6054.3|6052.5|6054.2|6052.4|6054.8|6053|6051.6|6049.8|194
1749729300000|2025-06-12 11:55:00|6054.7|6052.9|6053.9|6052.1|6054.7|6052.9|6052.6|6050.8|166
1749729600000|2025-06-12 12:00:00|6054|6052.2|6054.1|6052.3|6056.3|6054.5|6052.7|6050.9|185
1749729900000|2025-06-12 12:05:00|6054.6|6052.8|6052|6050.2|6055.4|6053.6|6051.9|6050.1|189
1749730200000|2025-06-12 12:10:00|6051.9|6050.1|6052.8|6051|6053.7|6051.9|6051.7|6049.9|170
1749730500000|2025-06-12 12:15:00|6052.9|6051.1|6059.2|6057.4|6060.2|6058.4|6052.9|6051.1|201
1749730800000|2025-06-12 12:20:00|6059.3|6057.5|6056.7|6054.9|6060.2|6058.4|6055.9|6054.1|186
1749731100000|2025-06-12 12:25:00|6056.4|6054.6|6056.6|6053.6|6057.7|6055.9|6055.9|6053.5|144
1749731400000|2025-06-12 12:30:00|6056.5|6053.5|6064.3|6062.5|6066|6064.2|6056.3|6052.3|494
1749731700000|2025-06-12 12:35:00|6064.4|6062.6|6069.3|6067.5|6069.7|6067.9|6063.2|6061.4|379
1749732000000|2025-06-12 12:40:00|6069.1|6067.3|6071.7|6069.9|6072.1|6070.3|6067.4|6065.6|303
1749732300000|2025-06-12 12:45:00|6071.8|6070|6066.9|6065.1|6071.8|6070|6065.9|6064.1|294
1749732600000|2025-06-12 12:50:00|6067|6065.2|6066.2|6064.4|6067.2|6065.4|6064.6|6062.8|217
1749732900000|2025-06-12 12:55:00|6066|6064.2|6064.5|6062.7|6066.8|6065|6064.5|6062.7|269
1749733200000|2025-06-12 13:00:00|6064.4|6062.6|6065.5|6063.7|6066.2|6064.4|6062.3|6060.5|274
1749733500000|2025-06-12 13:05:00|6065.3|6063.5|6062.8|6061|6067.3|6065.5|6061.7|6059.9|289
1749733800000|2025-06-12 13:10:00|6062.7|6060.9|6057.9|6056.1|6062.8|6061|6057.2|6055.4|252
1749734100000|2025-06-12 13:15:00|6057.8|6056|6056|6054.2|6058.2|6056.4|6053.3|6051.5|176
1749734400000|2025-06-12 13:20:00|6056.1|6054.3|6055.1|6053.3|6056.2|6054.4|6053.5|6051.7|181
1749734700000|2025-06-12 13:25:00|6055|6053.2|6055.5|6053.7|6055.6|6053.8|6052.8|6051|162
1749735000000|2025-06-12 13:30:00|6055.7|6053.9|6058.8|6057|6058.8|6057|6053.8|6052|291
1749735300000|2025-06-12 13:35:00|6059|6057.2|6059.2|6057.4|6061.3|6059.5|6057.3|6055.5|313
1749735600000|2025-06-12 13:40:00|6059.3|6057.5|6064.8|6063|6064.9|6063.1|6059.3|6057.5|244
1749735900000|2025-06-12 13:45:00|6064.9|6063.1|6056.4|6054.6|6064.9|6063.1|6056.2|6054.4|248
1749736200000|2025-06-12 13:50:00|6056.2|6054.4|6057.2|6055.4|6058.1|6056.3|6055.3|6053.5|308
1749736500000|2025-06-12 13:55:00|6057.1|6055.3|6057.2|6055.4|6057.6|6055.8|6054.2|6052.4|262
1749736800000|2025-06-12 14:00:00|6057.4|6055.6|6058.4|6056.6|6059.6|6057.8|6056.5|6054.3|322
1749737100000|2025-06-12 14:05:00|6058.5|6056.7|6062.5|6060.7|6063.1|6061.3|6057.5|6055.7|233
1749737400000|2025-06-12 14:10:00|6062.4|6060.6|6061.4|6059.6|6062.4|6060.6|6059|6057.2|230
1749737700000|2025-06-12 14:15:00|6061.3|6059.5|6059.6|6057.8|6061.5|6059.7|6058.3|6056.5|275
1749738000000|2025-06-12 14:20:00|6059.7|6057.9|6061.5|6059.7|6061.5|6059.7|6057.5|6055.7|254
1749738300000|2025-06-12 14:25:00|6061.4|6059.6|6058.2|6056.4|6061.4|6059.6|6058.1|6056.3|223
1749738600000|2025-06-12 14:30:00|6058.3|6056.5|6058.4|6056.6|6060.6|6058.8|6058.3|6056.5|219
1749738900000|2025-06-12 14:35:00|6058.5|6056.7|6060.9|6059.1|6061|6059.2|6058.1|6056.3|200
1749739200000|2025-06-12 14:40:00|6061|6059.2|6062.1|6060.3|6063.1|6061.3|6060.9|6059.1|192
1749739500000|2025-06-12 14:45:00|6062.3|6060.5|6063.1|6061.3|6064.6|6062.8|6062.2|6060.4|221
1749739800000|2025-06-12 14:50:00|6063|6061.2|6063.5|6061.7|6065.4|6063.6|6062.8|6061|198
1749740100000|2025-06-12 14:55:00|6063.6|6061.8|6064.2|6062.4|6065.4|6063.6|6063.3|6061.5|167
1749740400000|2025-06-12 15:00:00|6064.3|6062.5|6063.1|6061.3|6065.7|6063.9|6062.9|6061.1|218
1749740700000|2025-06-12 15:05:00|6063.2|6061.4|6065.1|6063.3|6065.2|6063.4|6062.5|6060.7|243
1749741000000|2025-06-12 15:10:00|6065.2|6063.4|6064|6062.2|6065.4|6063.6|6062.3|6060.5|182
1749741300000|2025-06-12 15:15:00|6063.9|6062.1|6064.9|6063.1|6064.9|6063.1|6061.7|6059.9|258
1749741600000|2025-06-12 15:20:00|6064.7|6062.9|6062.7|6059.7|6067.6|6065.7|6062|6059.6|287
1749741900000|2025-06-12 15:25:00|6062.3|6060.5|6061|6059.2|6064.3|6062.5|6058.9|6057.1|262
1749742200000|2025-06-12 15:30:00|6060.9|6059.1|6063.8|6062|6064|6062.2|6060.9|6059.1|210
1749742500000|2025-06-12 15:35:00|6064.2|6062.4|6062.1|6060.3|6064.5|6062.7|6060.9|6059.1|181
1749742800000|2025-06-12 15:40:00|6062|6060.2|6062.2|6060.4|6062.5|6060.5|6059.7|6057.9|206
1749743100000|2025-06-12 15:45:00|6062.3|6060.5|6063.3|6061.5|6064.4|6062.6|6062|6060.2|160
1749743400000|2025-06-12 15:50:00|6063.5|6061.7|6065.2|6063.4|6065.2|6063.4|6063.1|6061.3|157
1749743700000|2025-06-12 15:55:00|6065.1|6063.3|6061.8|6060|6065.3|6063.5|6061|6059.2|172
1749744000000|2025-06-12 16:00:00|6062|6060.2|6060.9|6059.1|6062.4|6060.6|6059.8|6058|226
1749744300000|2025-06-12 16:05:00|6061|6059.2|6062.4|6060.6|6062.7|6060.9|6060.5|6058.7|189
1749744600000|2025-06-12 16:10:00|6062.5|6060.7|6063.4|6061.6|6064.6|6062.8|6062.3|6060.5|140
1749744900000|2025-06-12 16:15:00|6063.5|6061.7|6064.7|6062.9|6065.3|6063.5|6063.3|6061.5|174
1749745200000|2025-06-12 16:20:00|6064.6|6062.8|6062.9|6061.1|6064.9|6063.1|6062.8|6061|144
1749745500000|2025-06-12 16:25:00|6062.6|6060.8|6063.2|6061.4|6063.4|6061.6|6062.2|6060.4|130
1749745800000|2025-06-12 16:30:00|6063.3|6061.5|6062.9|6061.1|6063.6|6061.8|6061.7|6059.9|156
1749746100000|2025-06-12 16:35:00|6062.4|6060.6|6063.1|6061.3|6064.4|6062.6|6062.3|6060.5|121
1749746400000|2025-06-12 16:40:00|6063|6061.2|6063.1|6061.3|6063.7|6061.9|6061.8|6060|121
1749746700000|2025-06-12 16:45:00|6063|6061.2|6059.6|6057.8|6063.2|6061.4|6059.2|6057.4|148
1749747000000|2025-06-12 16:50:00|6059.7|6057.9|6061.1|6059.3|6061.7|6059.4|6059.2|6057.4|124
1749747300000|2025-06-12 16:55:00|6061.6|6059.8|6063|6061.2|6063.1|6061.3|6061.5|6059.7|181
1749747600000|2025-06-12 17:00:00|6062.9|6061.1|6063|6061.2|6065.3|6063.5|6062.2|6059.9|233
1749747900000|2025-06-12 17:05:00|6063.1|6061.3|6062.3|6060.5|6063.3|6061.3|6062|6060.2|149
1749748200000|2025-06-12 17:10:00|6062.5|6060.7|6061|6059.2|6062.7|6060.9|6059.4|6057.6|148
1749748500000|2025-06-12 17:15:00|6060.9|6059.1|6059.2|6057.4|6061.2|6059.4|6058.9|6057.1|136
1749748800000|2025-06-12 17:20:00|6059.3|6057.5|6058.1|6056.3|6059.3|6057.5|6057.1|6055.3|115
1749749100000|2025-06-12 17:25:00|6058|6056.2|6058.7|6056.9|6058.8|6057|6057.9|6056.1|87
1749749400000|2025-06-12 17:30:00|6058.6|6056.8|6060.4|6058.6|6060.6|6058.8|6058.6|6056.8|93
1749749700000|2025-06-12 17:35:00|6060.5|6058.7|6060.7|6058.9|6060.8|6059|6059.2|6057.4|86
1749750000000|2025-06-12 17:40:00|6060.6|6058.8|6062.5|6060.7|6063.2|6061.4|6060.4|6058.6|123
1749750300000|2025-06-12 17:45:00|6062.4|6060.6|6064|6062.2|6064.1|6062.3|6062.2|6060.4|66
1749750600000|2025-06-12 17:50:00|6064.2|6062.4|6063|6061.2|6064.5|6062.7|6062.9|6060.6|86
1749750900000|2025-06-12 17:55:00|6063.1|6061.3|6062.2|6060.4|6063.4|6061.6|6061.7|6059.9|98
1749751200000|2025-06-12 18:00:00|6062.1|6060.3|6061.1|6059.3|6062.1|6060.3|6060.5|6058.7|129
1749751500000|2025-06-12 18:05:00|6061|6059.2|6063.1|6061.3|6063.4|6061.6|6061|6059.2|88
1749751800000|2025-06-12 18:10:00|6063|6061.2|6063.2|6061.4|6063.4|6061.6|6062.4|6060.6|72
1749752100000|2025-06-12 18:15:00|6063.3|6061.5|6063.3|6061.5|6064.1|6062.3|6063.1|6061.3|67
1749752400000|2025-06-12 18:20:00|6063.2|6061.4|6064.4|6062.6|6064.4|6062.6|6063.2|6061.1|94
1749752700000|2025-06-12 18:25:00|6064.3|6062.5|6063.6|6061.8|6064.6|6062.8|6063.3|6061.5|115
1749753000000|2025-06-12 18:30:00|6063.7|6061.9|6063.5|6061.7|6064.3|6062.5|6063.3|6061.5|94
1749753300000|2025-06-12 18:35:00|6063.6|6061.8|6062.6|6060.8|6064.1|6062.3|6062.5|6060.7|83
1749753600000|2025-06-12 18:40:00|6062.7|6060.9|6062.7|6060.9|6063.8|6062|6062.3|6060.5|98
1749753900000|2025-06-12 18:45:00|6062.8|6061|6063.2|6061.4|6063.8|6062|6062.6|6060.8|111
1749754200000|2025-06-12 18:50:00|6062.9|6061.1|6063.1|6061.3|6063.7|6061.9|6062.9|6061.1|79
1749754500000|2025-06-12 18:55:00|6062.9|6061.1|6065.7|6062.7|6065.8|6063.1|6062.2|6060.4|96
1749754800000|2025-06-12 19:00:00|6065.8|6062.8|6064.1|6062.3|6065.8|6063|6063.4|6061.2|102
1749755100000|2025-06-12 19:05:00|6064|6062.2|6064.2|6062.4|6064.5|6062.7|6063.6|6061.8|50
1749755400000|2025-06-12 19:10:00|6064.3|6062.5|6064.4|6062.6|6065|6062.6|6063.6|6061.4|73
1749755700000|2025-06-12 19:15:00|6064.2|6062.4|6064|6061|6065.1|6062.5|6063.2|6060.8|140
1749756000000|2025-06-12 19:20:00|6063.9|6060.9|6063.2|6061.4|6064.4|6061.9|6062.7|6060.5|100
1749756300000|2025-06-12 19:25:00|6063.3|6061.5|6064.5|6062.7|6064.7|6062.9|6063.2|6061.4|37
1749756600000|2025-06-12 19:30:00|6064.6|6062.8|6065|6063.2|6065.3|6063.5|6063.9|6062.1|66
1749756900000|2025-06-12 19:35:00|6065.2|6063.4|6065.8|6064|6066|6064.2|6064.5|6062.7|68
1749757200000|2025-06-12 19:40:00|6065.7|6063.9|6065.6|6063.8|6066.3|6064.5|6065.2|6063.4|75
1749757500000|2025-06-12 19:45:00|6065.4|6063.6|6064.6|6061.6|6066.6|6064|6063.9|6061.5|120
1749757800000|2025-06-12 19:50:00|6064.5|6061.5|6065.1|6063.3|6065.6|6063.4|6064.2|6061.4|176
1749758100000|2025-06-12 19:55:00|6065.2|6063.4|6065.4|6063.6|6065.8|6064|6065.2|6063.4|94
1749758400000|2025-06-12 20:00:00|6065.2|6063.4|6065.4|6063.6|6065.6|6063.8|6064.7|6062.9|26
1749758700000|2025-06-12 20:05:00|6065.2|6063.4|6066.9|6065.1|6067.4|6065.1|6065.2|6062.9|57
1749759000000|2025-06-12 20:10:00|6067.1|6065.3|6067.9|6066.1|6068.5|6066.5|6067.1|6064.7|65
1749759300000|2025-06-12 20:15:00|6068|6066.2|6066.8|6065|6069.1|6066.6|6066.8|6064.9|118
1749759600000|2025-06-12 20:20:00|6066.7|6064.9|6066.5|6063.5|6068.6|6066.3|6065.9|6063.5|73
1749759900000|2025-06-12 20:25:00|6066.6|6063.6|6065.5|6062.5|6066.8|6064.3|6065.5|6062.5|148
1749760200000|2025-06-12 20:30:00|6065.4|6062.4|6065.2|6063.4|6065.9|6063.4|6065|6062.3|81
1749760500000|2025-06-12 20:35:00|6065.3|6063.5|6067.9|6066.1|6069|6066.5|6065.3|6063.5|57
1749760800000|2025-06-12 20:40:00|6067.8|6066|6066.9|6065.1|6068.5|6066.3|6066.8|6064.5|40
1749761100000|2025-06-12 20:45:00|6067.2|6065.4|6066.2|6064.4|6067.8|6065.4|6066.1|6064.3|37
1749761400000|2025-06-12 20:50:00|6066.1|6064.3|6067.6|6064.6|6068.2|6065.2|6065.4|6063.2|134
1749761700000|2025-06-12 20:55:00|6068.5|6063.7|6071.8|6067|6072.1|6067.3|6068.2|6063.6|167
1749762000000|2025-06-12 21:00:00|6071.7|6066.9|6071.3|6065.5|6071.7|6066.9|6071.3|6065.5|2
1749762300000|2025-06-12 21:05:00|6071.2|6065.4|6071.2|6065.4|6072.2|6066.4|6071.2|6065.4|12
1749762600000|2025-06-12 21:10:00|6071.1|6065.3|6071.2|6065.4|6071.2|6065.4|6071.1|6065.3|2
1749762900000|2025-06-12 21:15:00|6071|6065.2|6071|6065.2|6071.1|6065.3|6070.9|6065.1|21
1749763200000|2025-06-12 21:20:00|6071.1|6065.3|6071|6065.2|6071.2|6065.4|6070.9|6065.1|22
1749763500000|2025-06-12 21:25:00|6070.9|6065.1|6071.1|6065.3|6071.1|6065.3|6070.4|6064.6|15
1749763800000|2025-06-12 21:30:00|6070.9|6065.1|6071.2|6065.4|6071.2|6065.4|6070.9|6065.1|21
1749764100000|2025-06-12 21:35:00|6071.1|6065.3|6070.5|6064.7|6071.2|6065.4|6070.4|6064.6|49
1749764400000|2025-06-12 21:40:00|6070.4|6064.6|6070.5|6064.7|6070.6|6064.8|6070.4|6064.6|91
1749764700000|2025-06-12 21:45:00|6070.6|6064.8|6070.5|6064.7|6070.6|6064.8|6070.4|6064.6|82
1749765000000|2025-06-12 21:50:00|6070.6|6064.8|6070.6|6064.8|6070.6|6064.8|6070.4|6064.6|26
1749765300000|2025-06-12 21:55:00|6070.5|6064.7|6070.6|6064.8|6070.7|6064.9|6070.4|6064.6|29
1749765600000|2025-06-12 22:00:00|6070.4|6064.6|6071.4|6066.6|6071.9|6066.8|6070.4|6064.6|46
1749765900000|2025-06-12 22:05:00|6070.5|6067.5|6070.3|6067.3|6070.6|6067.6|6069.5|6066.5|25
1749766200000|2025-06-12 22:10:00|6070.4|6067.4|6070.5|6067.5|6070.5|6067.5|6069.7|6066.7|33
1749766500000|2025-06-12 22:15:00|6070.4|6067.4|6069.7|6066.7|6070.6|6067.6|6069.6|6066.6|207
1749766800000|2025-06-12 22:20:00|6069.8|6066.8|6068.4|6065.4|6070|6067|6068.3|6065.3|145
1749767100000|2025-06-12 22:25:00|6068.3|6065.3|6068.8|6065.8|6069|6066|6067.8|6064.8|124
1749767400000|2025-06-12 22:30:00|6068.7|6065.7|6067.5|6064.5|6069.2|6066.2|6066.9|6064.2|113
1749767700000|2025-06-12 22:35:00|6067.6|6064.6|6068.3|6065.3|6069.2|6066.2|6067.2|6064.2|97
1749768000000|2025-06-12 22:40:00|6068.2|6065.2|6068.2|6065.2|6068.6|6065.6|6068|6065|30
1749768300000|2025-06-12 22:45:00|6068.3|6065.3|6067.3|6064.3|6068.6|6065.6|6067.2|6064.2|83
1749768600000|2025-06-12 22:50:00|6067.2|6064.2|6068.3|6065.3|6068.6|6066|6067.2|6064.2|124
1749768900000|2025-06-12 22:55:00|6068.5|6065.5|6068.2|6065.2|6068.8|6066.3|6067.6|6064.8|96
1749769200000|2025-06-12 23:00:00|6068.3|6065.3|6066.7|6064.9|6068.3|6065.8|6066.2|6063.3|96
1749769500000|2025-06-12 23:05:00|6066.6|6064.8|6066.1|6063.1|6068.1|6065.2|6065.3|6063|106
1749769800000|2025-06-12 23:10:00|6066.2|6063.2|6066.2|6064.4|6067.9|6065.6|6065.9|6063.2|67
1749770100000|2025-06-12 23:15:00|6066|6064.2|6067.2|6065.4|6067.7|6065.9|6065.9|6063.6|61
1749770400000|2025-06-12 23:20:00|6067.3|6065.5|6068.8|6067|6069|6067.2|6067|6064.8|40
1749770700000|2025-06-12 23:25:00|6068.7|6066.9|6068.2|6065.2|6068.8|6067|6066.9|6064.8|65
1749771000000|2025-06-12 23:30:00|6068.3|6065.3|6068.3|6066.5|6069.3|6067.2|6067.4|6065.3|55
1749771300000|2025-06-12 23:35:00|6068.9|6065.9|6068.7|6066.9|6068.9|6067.1|6068.1|6065.8|59
1749771600000|2025-06-12 23:40:00|6068.8|6067|6069.3|6066.3|6070|6067.6|6068.5|6065.9|111
1749771900000|2025-06-12 23:45:00|6069.2|6066.2|6067.9|6066.1|6069.3|6067.1|6067.4|6065.3|104
1749772200000|2025-06-12 23:50:00|6067.8|6066|6065|6063.2|6067.8|6066|6065|6063.2|137
1749772500000|2025-06-12 23:55:00|6064.9|6063.1|6066.2|6064.4|6067.6|6065.8|6064.9|6063.1|190
1749772800000|2025-06-13 00:00:00|6066.1|6064.3|6054.4|6052.6|6067.4|6064.4|6053.4|6051.6|454
1749773100000|2025-06-13 00:05:00|6054.1|6052.3|6047.3|6044.3|6056.1|6053.1|6047.3|6044.3|473
1749773400000|2025-06-13 00:10:00|6047|6044|6038.2|6035.2|6048.1|6045.1|6034.9|6031.9|513
1749773700000|2025-06-13 00:15:00|6038.3|6035.3|6036|6033|6040.3|6037.3|6034.1|6031.1|533
1749774000000|2025-06-13 00:20:00|6035.9|6032.9|6031.3|6028.3|6036.4|6033.4|6030.7|6027.7|454
1749774300000|2025-06-13 00:25:00|6031.4|6028.4|6033.6|6030.6|6034.4|6031.4|6028.1|6025.1|322
1749774600000|2025-06-13 00:30:00|6033.7|6030.7|6026.3|6023.3|6034.9|6031.9|6025.8|6022.8|436
1749774900000|2025-06-13 00:35:00|6026.2|6023.2|6014.5|6011.5|6027|6024|6014.5|6011.5|370
1749775200000|2025-06-13 00:40:00|6014.8|6011.8|6016.2|6013.2|6019|6016|6011.7|6008.7|469
1749775500000|2025-06-13 00:45:00|6016|6013|6017.7|6014.7|6022.3|6019.3|6012.4|6009.4|539
1749775800000|2025-06-13 00:50:00|6017.8|6014.8|6015.8|6012.8|6018|6015|6011.4|6008.4|454
1749776100000|2025-06-13 00:55:00|6016.2|6013.2|6015.9|6012.9|6017.8|6014.8|6010.7|6007.7|440
1749776400000|2025-06-13 01:00:00|6015.5|6012.5|6007.1|6004.1|6016.8|6013.8|6006.5|6003.5|472
1749776700000|2025-06-13 01:05:00|6006.7|6003.7|6012.3|6009.3|6013.6|6010.6|6005.9|6002.9|494
1749777000000|2025-06-13 01:10:00|6012.2|6009.2|6017.5|6014.5|6017.5|6014.5|6009.1|6006.1|343
1749777300000|2025-06-13 01:15:00|6017.8|6014.8|6012.4|6009.4|6019.2|6016.2|6011.2|6008.2|350
1749777600000|2025-06-13 01:20:00|6012.5|6009.5|6015.5|6012.5|6019.7|6016.7|6008.5|6005.5|421
1749777900000|2025-06-13 01:25:00|6015.4|6012.4|6018.9|6015.9|6019.7|6016.7|6013.1|6010.1|368
1749778200000|2025-06-13 01:30:00|6019|6016|6010.2|6008.4|6020.2|6017.2|6010.1|6007.9|406
1749778500000|2025-06-13 01:35:00|6010.9|6007.9|6016|6013|6016.8|6014.8|6007.4|6005|380
1749778800000|2025-06-13 01:40:00|6015.9|6012.9|6015.8|6014|6016.7|6014.5|6012.8|6010.1|322
1749779100000|2025-06-13 01:45:00|6015.9|6014.1|6026.1|6023.1|6029.3|6027.5|6015.7|6013.5|324
1749779400000|2025-06-13 01:50:00|6025.2|6023.4|6033.8|6030.8|6034.3|6032|6024|6021.8|334
1749779700000|2025-06-13 01:55:00|6033.7|6030.7|6030|6028.2|6034.8|6032.6|6026.8|6024.3|384
1749780000000|2025-06-13 02:00:00|6030.1|6028.3|6031.7|6029.9|6032.6|6030.3|6027.2|6024.8|357
1749780300000|2025-06-13 02:05:00|6031.9|6028.9|6035.3|6033.5|6036.4|6034.6|6031.3|6028.9|297
1749780600000|2025-06-13 02:10:00|6035.2|6033.4|6036.9|6035.1|6037|6035.2|6034.3|6032.5|214
1749780900000|2025-06-13 02:15:00|6037|6035.2|6042.8|6041|6045.4|6043.6|6036.8|6035|298
1749781200000|2025-06-13 02:20:00|6043.1|6041.3|6038.8|6037|6044.8|6043|6038.6|6036.8|354
1749781500000|2025-06-13 02:25:00|6038.7|6036.9|6037.7|6035.9|6039.4|6037.6|6034.8|6033|329
1749781800000|2025-06-13 02:30:00|6037.9|6036.1|6039.7|6037.9|6041.5|6039.3|6036.7|6034.9|343
1749782100000|2025-06-13 02:35:00|6039.8|6038|6033.7|6031.9|6039.9|6038.1|6033.2|6031.4|283
1749782400000|2025-06-13 02:40:00|6033.6|6031.8|6025.3|6023.5|6034.3|6032.5|6024|6022.2|359
1749782700000|2025-06-13 02:45:00|6025.2|6023.4|6028.3|6026.5|6031.6|6029.8|6025.2|6023.4|402
1749783000000|2025-06-13 02:50:00|6028.4|6026.6|6026.3|6024.5|6030.9|6029.1|6025.2|6023.4|301
1749783300000|2025-06-13 02:55:00|6026.1|6024.3|6025.8|6022.8|6026.9|6025.1|6023.9|6020.9|309
1749783600000|2025-06-13 03:00:00|6025.6|6022.6|6023.1|6020.1|6025.7|6023.5|6020.7|6018.2|312
1749783900000|2025-06-13 03:05:00|6023.2|6020.2|6024.5|6022.7|6025.5|6023.7|6018.2|6016|310
1749784200000|2025-06-13 03:10:00|6024.6|6022.8|6019.3|6016.3|6024.6|6022.8|6018.4|6015.8|283
1749784500000|2025-06-13 03:15:00|6018.9|6017.1|6019.8|6018|6020.1|6018.3|6015.3|6013.3|330
1749784800000|2025-06-13 03:20:00|6019.4|6017.6|6022.5|6020.7|6024.6|6022.8|6019.2|6017.4|251
1749785100000|2025-06-13 03:25:00|6022.4|6020.6|6020.2|6018.4|6024|6022.2|6020.2|6017.7|250
1749785400000|2025-06-13 03:30:00|6019.6|6017.8|6018.2|6016.4|6020.9|6019.1|6018|6016.2|222
1749785700000|2025-06-13 03:35:00|6018.8|6015.8|6022.9|6021.1|6023.4|6021.5|6016|6013.8|244
1749786000000|2025-06-13 03:40:00|6022.8|6021|6025.8|6024|6027.8|6025.4|6022.7|6020.5|258
1749786300000|2025-06-13 03:45:00|6025.7|6023.9|6027.3|6025.5|6028.2|6026.3|6023.1|6020.7|268
1749786600000|2025-06-13 03:50:00|6027.2|6025.4|6030.5|6028.7|6031.8|6029.4|6027.2|6025.4|260
1749786900000|2025-06-13 03:55:00|6030|6028.2|6026.1|6024.3|6030.1|6028.3|6025|6023|263
1749787200000|2025-06-13 04:00:00|6026.2|6024.4|6024.1|6022.3|6027.9|6026.1|6023.9|6021.9|210
1749787500000|2025-06-13 04:05:00|6024|6022.2|6022.7|6020.9|6025.6|6023.3|6022.1|6019.9|223
1749787800000|2025-06-13 04:10:00|6023.2|6020.2|6019.7|6016.7|6023.3|6021|6019.6|6016.7|205
1749788100000|2025-06-13 04:15:00|6019.4|6016.4|6017.3|6015.5|6019.4|6016.6|6016.1|6013.6|235
1749788400000|2025-06-13 04:20:00|6017.2|6015.4|6015.7|6013.9|6018.2|6015.9|6014.8|6012.4|205
1749788700000|2025-06-13 04:25:00|6015.8|6014|6013|6011.2|6015.9|6014.1|6011.4|6009.3|286
1749789000000|2025-06-13 04:30:00|6012.9|6011.1|6015|6013.2|6017.7|6015.9|6012.5|6010.7|240
1749789300000|2025-06-13 04:35:00|6015.1|6013.3|6015.1|6012.1|6015.7|6013.3|6012.5|6009.9|278
1749789600000|2025-06-13 04:40:00|6015.2|6012.2|6016.3|6014.5|6017.5|6015.6|6014|6011.7|254
1749789900000|2025-06-13 04:45:00|6016.2|6014.4|6016.2|6013.2|6018|6016.1|6015.7|6013.2|199
1749790200000|2025-06-13 04:50:00|6016.1|6013.1|6011.8|6010|6016.1|6013.9|6011.2|6009.4|169
1749790500000|2025-06-13 04:55:00|6011.7|6009.9|6009.1|6007.3|6013.1|6011.3|6007.8|6005.7|234
1749790800000|2025-06-13 05:00:00|6008.9|6007.1|6010.6|6008.8|6010.7|6008.9|6007|6004.5|261
1749791100000|2025-06-13 05:05:00|6010.7|6008.9|6020|6018.2|6022.1|6019.1|6010.7|6008.9|308
1749791400000|2025-06-13 05:10:00|6020.1|6018.3|6016.9|6015.1|6021.1|6019.2|6016.6|6014.8|214
1749791700000|2025-06-13 05:15:00|6017|6015.2|6015.7|6013.9|6017.6|6015.8|6014.8|6012.9|185
1749792000000|2025-06-13 05:20:00|6015.6|6013.8|6011.6|6009.8|6016.3|6013.8|6011.5|6009.5|226
1749792300000|2025-06-13 05:25:00|6011.5|6009.7|6008.5|6006.7|6011.6|6009.8|6008.5|6006.4|272
1749792600000|2025-06-13 05:30:00|6008.4|6006.6|6007.4|6005.6|6009|6007.2|6006.2|6004|221
1749792900000|2025-06-13 05:35:00|6007.3|6005.5|6015.2|6013.4|6015.9|6014.1|6007.3|6005.5|219
1749793200000|2025-06-13 05:40:00|6015.3|6013.5|6010.9|6009.1|6017|6015.2|6010|6007.5|251
1749793500000|2025-06-13 05:45:00|6011|6009.2|6013.4|6011.6|6015.7|6013.7|6010.8|6009|222
1749793800000|2025-06-13 05:50:00|6013.5|6011.7|6013.4|6011.6|6015.3|6013.5|6012.1|6009.7|261
1749794100000|2025-06-13 05:55:00|6013.5|6011.7|6012.6|6010.8|6015.4|6013.6|6012.5|6010.7|159
1749794400000|2025-06-13 06:00:00|6012.5|6010.7|6019.6|6017.8|6019.9|6018|6012.3|6010.2|324
1749794700000|2025-06-13 06:05:00|6019.5|6017.7|6018.8|6017|6023.1|6021.3|6017.6|6015.8|341
1749795000000|2025-06-13 06:10:00|6018.4|6016.6|6017.5|6014.5|6019.2|6017.4|6016.8|6014.4|273
1749795300000|2025-06-13 06:15:00|6017.4|6014.4|6015.6|6013.8|6017.6|6015.3|6013.1|6010.9|248
1749795600000|2025-06-13 06:20:00|6015.7|6013.9|6016.6|6014.8|6017.7|6015.5|6014.4|6011.9|236
1749795900000|2025-06-13 06:25:00|6016.7|6014.9|6012.5|6010.7|6017.2|6015.3|6012.1|6010.3|224
1749796200000|2025-06-13 06:30:00|6012.7|6010.9|6017.3|6015.5|6018|6016.2|6012.7|6010.9|236
1749796500000|2025-06-13 06:35:00|6017.4|6015.6|6015.5|6013.7|6018.2|6016.4|6011.4|6009.3|247
1749796800000|2025-06-13 06:40:00|6015.6|6013.8|6011.4|6009.6|6015.7|6013.9|6009.5|6007.7|254
1749797100000|2025-06-13 06:45:00|6011.5|6009.7|6010.4|6008.6|6011.5|6009.7|6006.8|6004.5|304
1749797400000|2025-06-13 06:50:00|6010.2|6008.4|6011.7|6009.9|6013|6010.7|6010.2|6008.4|223
1749797700000|2025-06-13 06:55:00|6011.9|6010.1|6015|6013.2|6016.1|6014.3|6011.8|6010|239
1749798000000|2025-06-13 07:00:00|6014.9|6013.1|6016.4|6014.6|6018.8|6016.8|6013.5|6011.7|377
1749798300000|2025-06-13 07:05:00|6016.3|6014.5|6014.2|6012.4|6016.5|6014.7|6012.9|6011.1|326
1749798600000|2025-06-13 07:10:00|6014|6012.2|6017.4|6015.6|6021.4|6019.6|6012.3|6010.5|322
1749798900000|2025-06-13 07:15:00|6017.2|6015.4|6013.9|6012.1|6018.1|6016.1|6012.3|6010.5|289
1749799200000|2025-06-13 07:20:00|6013.8|6012|6009|6007.2|6013.8|6012|6008.2|6006.4|300
1749799500000|2025-06-13 07:25:00|6009.1|6007.3|6012.1|6010.3|6012.1|6010.3|6007.9|6006.1|271
1749799800000|2025-06-13 07:30:00|6012.2|6010.4|6018.8|6017|6019.2|6017.4|6012.2|6010.4|280
1749800100000|2025-06-13 07:35:00|6018.7|6016.9|6020|6018.2|6022.1|6020.3|6018.7|6016.9|255
1749800400000|2025-06-13 07:40:00|6019.9|6018.1|6021.3|6019.5|6021.7|6019.9|6018.9|6016.9|214
1749800700000|2025-06-13 07:45:00|6021.4|6019.6|6018.7|6016.9|6022.8|6021|6017.6|6015.8|284
1749801000000|2025-06-13 07:50:00|6018.8|6017|6016.6|6014.8|6018.8|6017|6015.5|6013.7|263
1749801300000|2025-06-13 07:55:00|6016.5|6014.7|6015.6|6012.6|6016.9|6015.1|6014|6011.9|250
1749801600000|2025-06-13 08:00:00|6015.7|6012.7|6016.7|6014.9|6018.7|6016.9|6013|6011.2|299
1749801900000|2025-06-13 08:05:00|6016.6|6014.8|6019|6017.2|6020.2|6018.4|6016.1|6014|234
1749802200000|2025-06-13 08:10:00|6019.1|6017.3|6025|6023.2|6025.2|6023.4|6017.7|6015.9|219
1749802500000|2025-06-13 08:15:00|6025.1|6023.3|6021.9|6020.1|6026|6024.2|6021.5|6019.7|227
1749802800000|2025-06-13 08:20:00|6021.8|6020|6023.5|6021.7|6024.3|6022.5|6021.3|6019.5|179
1749803100000|2025-06-13 08:25:00|6023.9|6022.1|6026.2|6024.4|6027.3|6025.5|6022.3|6020.5|182
1749803400000|2025-06-13 08:30:00|6026.1|6024.3|6023.2|6021.4|6026.3|6024.5|6021.5|6019.7|183
1749803700000|2025-06-13 08:35:00|6023|6021.2|6019.2|6017.4|6023.1|6021.3|6018.4|6016.5|217
1749804000000|2025-06-13 08:40:00|6019.1|6017.3|6015.4|6013.6|6020.3|6018.5|6014.1|6011.9|214
1749804300000|2025-06-13 08:45:00|6015.3|6013.5|6017.7|6015.9|6018.3|6016.5|6014.7|6012.9|194
1749804600000|2025-06-13 08:50:00|6017.6|6015.8|6017.1|6015.3|6018|6016.2|6014.6|6012.8|255
1749804900000|2025-06-13 08:55:00|6017.2|6015.4|6020|6018.2|6020.9|6019.1|6015.7|6013.8|156
1749805200000|2025-06-13 09:00:00|6019.9|6018.1|6016.6|6014.8|6022.8|6021|6016.6|6014.8|216
1749805500000|2025-06-13 09:05:00|6016.5|6014.7|6018.6|6016.8|6020.5|6018.7|6016.4|6014.6|192
1749805800000|2025-06-13 09:10:00|6018.8|6017|6014.9|6013.1|6020.2|6018.4|6014.7|6012.9|249
1749806100000|2025-06-13 09:15:00|6014.8|6013|6014.8|6013|6016.2|6014.4|6013.7|6011.9|232
1749806400000|2025-06-13 09:20:00|6014.7|6012.9|6014.8|6013|6015.4|6013.6|6011.9|6010.1|198
1749806700000|2025-06-13 09:25:00|6014.7|6012.9|6013.1|6011.3|6016.5|6014.7|6012.9|6011.1|150
1749807000000|2025-06-13 09:30:00|6013|6011.2|6012.2|6010.4|6013|6011.2|6010.8|6009|227
1749807300000|2025-06-13 09:35:00|6012.3|6010.5|6013.1|6011.3|6014.2|6012.4|6012.1|6010.3|145
1749807600000|2025-06-13 09:40:00|6013|6011.2|6009.5|6007.7|6013.8|6012|6009.2|6007.4|189
1749807900000|2025-06-13 09:45:00|6009.4|6007.6|6009.9|6008.1|6011.5|6009.7|6008.8|6007|155
1749808200000|2025-06-13 09:50:00|6010|6008.2|6011.7|6009.9|6013|6011.2|6008.7|6006.9|171
1749808500000|2025-06-13 09:55:00|6011.8|6010|6011.2|6009.4|6013.4|6011.6|6009.9|6008.1|214
1749808800000|2025-06-13 10:00:00|6011.3|6009.5|6012.9|6011.1|6013.1|6011.3|6009.2|6007.4|204
1749809100000|2025-06-13 10:05:00|6012.6|6010.8|6007.2|6005.4|6012.7|6010.9|6006.7|6004.9|164
1749809400000|2025-06-13 10:10:00|6007.3|6005.5|6010.1|6008.3|6010.5|6008.7|6006.5|6004.7|161
1749809700000|2025-06-13 10:15:00|6010.2|6008.4|6008.6|6006.8|6010.6|6008.8|6007.4|6005.6|227
1749810000000|2025-06-13 10:20:00|6008.4|6006.6|6005.8|6004|6009.6|6007.8|6005.8|6004|217
1749810300000|2025-06-13 10:25:00|6006.1|6004.3|6006.2|6004.4|6007.1|6005.3|6004.5|6002.7|224
1749810600000|2025-06-13 10:30:00|6006.5|6004.7|6002.8|6001|6006.8|6005|6002.7|6000.9|212
1749810900000|2025-06-13 10:35:00|6002.7|6000.9|6000|5998.2|6003.6|6001.8|5998.6|5996.8|228
1749811200000|2025-06-13 10:40:00|6000.1|5998.3|6001.5|5999.7|6004.7|6002.5|5999.8|5998|211
1749811500000|2025-06-13 10:45:00|6001.3|5999.5|5996.9|5995.1|6002.2|6000.4|5996.1|5994.3|311
1749811800000|2025-06-13 10:50:00|5996.7|5994.9|5999.1|5997.3|5999.1|5997.3|5996.2|5994.4|175
1749812100000|2025-06-13 10:55:00|5999|5997.2|5999.9|5998.1|6001.2|5999.4|5998.2|5996.4|197
1749812400000|2025-06-13 11:00:00|5999.8|5998|5999.9|5998.1|6001.5|5999.7|5998.8|5997|256
1749812700000|2025-06-13 11:05:00|5999.8|5998|5998.8|5997|6001.3|5999.5|5998.3|5996.5|212
1749813000000|2025-06-13 11:10:00|5998.9|5997.1|5998.6|5996.8|6000.9|5999.1|5996.9|5995.1|269
1749813300000|2025-06-13 11:15:00|5998.5|5996.7|5999.5|5997.7|6000.7|5998.9|5997.9|5996.1|209
1749813600000|2025-06-13 11:20:00|5999.4|5997.6|6002|6000.2|6002.1|6000.3|5997.7|5995.9|192
1749813900000|2025-06-13 11:25:00|6002.1|6000.3|6003.6|6001.8|6004.9|6003.1|6001.8|6000|252
1749814200000|2025-06-13 11:30:00|6003.5|6001.7|6009.5|6007.7|6009.6|6007.8|6003.4|6001.6|251
1749814500000|2025-06-13 11:35:00|6009.6|6007.8|6010.7|6008.9|6012.5|6010.7|6009|6007.2|230
1749814800000|2025-06-13 11:40:00|6010.8|6009|6011.3|6009.5|6011.9|6010.1|6009.7|6007.9|162
1749815100000|2025-06-13 11:45:00|6011.1|6009.3|6006.9|6005.1|6013|6011.2|6006.8|6005|193
1749815400000|2025-06-13 11:50:00|6006.8|6005|6004.1|6002.3|6006.9|6005.1|6003.9|6002.1|153
1749815700000|2025-06-13 11:55:00|6004.2|6002.4|6007.4|6005.6|6007.9|6006.1|6004.2|6002.4|197
1749816000000|2025-06-13 12:00:00|6007.3|6005.5|6009.2|6007.4|6009.2|6007.4|6006.7|6004.9|221
1749816300000|2025-06-13 12:05:00|6009.3|6007.5|6006.8|6005|6010.2|6008.4|6006.8|6005|209
1749816600000|2025-06-13 12:10:00|6006.6|6004.8|6007.4|6005.6|6008.3|6006|6005|6003.2|188
1749816900000|2025-06-13 12:15:00|6007.5|6005.7|6005.8|6004|6009.6|6007.8|6005.4|6003.6|197
1749817200000|2025-06-13 12:20:00|6006.1|6004.3|6005.8|6004|6007.4|6005.6|6004.5|6002.7|229
1749817500000|2025-06-13 12:25:00|6005.7|6003.9|6006.8|6005|6007.8|6006|6005.6|6003.8|199
1749817800000|2025-06-13 12:30:00|6006.9|6005.1|6008.6|6006.8|6008.8|6007|6006.4|6004.3|275
1749818100000|2025-06-13 12:35:00|6008.7|6006.9|6009.7|6007.9|6011.6|6009.8|6008.7|6006.9|184
1749818400000|2025-06-13 12:40:00|6010|6008.2|6006.8|6005|6010|6008.2|6006.3|6004.5|190
1749818700000|2025-06-13 12:45:00|6006.9|6005.1|6007.1|6005.3|6008.1|6006.3|6004.9|6003.1|149
1749819000000|2025-06-13 12:50:00|6007.2|6005.4|6007.1|6005.3|6008.3|6006.5|6004.5|6002.7|230
1749819300000|2025-06-13 12:55:00|6007.2|6005.4|6009.1|6007.3|6009.8|6008|6007.2|6005.4|208
1749819600000|2025-06-13 13:00:00|6009.2|6007.4|6006.3|6004.5|6010|6008.2|6006.1|6004.3|208
1749819900000|2025-06-13 13:05:00|6006.1|6004.3|6002.3|6000.5|6006.2|6004.4|6002.3|6000.5|156
1749820200000|2025-06-13 13:10:00|6002.4|6000.6|6003.2|6001.4|6003.7|6001.9|6000|5998.2|252
1749820500000|2025-06-13 13:15:00|6002.8|6001|6004.2|6002.4|6004.2|6002.4|6002.4|6000.6|189
1749820800000|2025-06-13 13:20:00|6004.3|6002.5|6004.2|6002.4|6006.3|6004.5|6004.1|6002.3|188
1749821100000|2025-06-13 13:25:00|6003.9|6002.1|6005.7|6003.9|6006.2|6004.4|6002.3|6000.5|180
1749821400000|2025-06-13 13:30:00|6006|6004.2|6008.7|6006.9|6011|6009.2|6002.7|6000.9|308
1749821700000|2025-06-13 13:35:00|6008.9|6007.1|6017|6015.2|6017.3|6015.5|6008.1|6006.3|320
1749822000000|2025-06-13 13:40:00|6017.2|6015.4|6018.2|6016.4|6018.6|6016.8|6013.8|6011.9|271
1749822300000|2025-06-13 13:45:00|6018.3|6016.5|6016.7|6014.9|6018.3|6016.5|6014.6|6012.8|222
1749822600000|2025-06-13 13:50:00|6016.8|6015|6017.2|6015.4|6020.5|6018.7|6016.3|6014.5|262
1749822900000|2025-06-13 13:55:00|6017.6|6015.8|6019.8|6015.8|6020.7|6018.7|6017.2|6015.4|238
1749823200000|2025-06-13 14:00:00|6019.6|6015.6|6022.3|6020.5|6024.6|6022.8|6019.2|6015.6|296
1749823500000|2025-06-13 14:05:00|6022.4|6020.6|6026.1|6024.3|6026.2|6024.4|6021.9|6020.1|290
1749823800000|2025-06-13 14:10:00|6026.2|6024.4|6028.5|6026.7|6028.6|6026.8|6025.2|6023.4|307
1749824100000|2025-06-13 14:15:00|6028.3|6026.5|6028.5|6026.7|6029.9|6028.1|6026.2|6024.4|312
1749824400000|2025-06-13 14:20:00|6028.6|6026.8|6030.6|6028.8|6032.3|6030.5|6026.5|6024.7|258
1749824700000|2025-06-13 14:25:00|6030.5|6028.7|6029.7|6027.9|6031.8|6030|6029.1|6027.3|219
1749825000000|2025-06-13 14:30:00|6029.9|6028.1|6028.6|6026.8|6030.6|6028.8|6027.1|6025.3|215
1749825300000|2025-06-13 14:35:00|6028.8|6027|6033.1|6031.3|6033.4|6031.6|6027.8|6026|184
1749825600000|2025-06-13 14:40:00|6033.2|6031.4|6030.6|6028.8|6033.6|6031.8|6029|6027.2|238
1749825900000|2025-06-13 14:45:00|6030.7|6028.9|6029.1|6027.3|6031.5|6029.7|6028.2|6025.7|200
1749826200000|2025-06-13 14:50:00|6029|6027.2|6030.6|6028.8|6031.1|6029.3|6027.9|6026.1|261
1749826500000|2025-06-13 14:55:00|6030.8|6029|6030|6028.2|6032.2|6030.4|6029.5|6027.7|241
1749826800000|2025-06-13 15:00:00|6030.1|6028.3|6029.6|6027.8|6031|6029.2|6028.8|6027|233
1749827100000|2025-06-13 15:05:00|6029.3|6027.5|6029.6|6027.8|6031.7|6029.9|6027.3|6025.5|216
1749827400000|2025-06-13 15:10:00|6029.7|6027.9|6031.6|6029.8|6031.9|6030.1|6027.9|6026.1|232
1749827700000|2025-06-13 15:15:00|6031.7|6029.9|6036.1|6034.3|6036.9|6035.1|6031.7|6029.9|297
1749828000000|2025-06-13 15:20:00|6036.4|6034.6|6037.4|6035.6|6039.9|6038.1|6035.9|6034.1|241
1749828300000|2025-06-13 15:25:00|6037.6|6035.8|6036.4|6034.6|6038.6|6036.6|6035.2|6033.4|196
1749828600000|2025-06-13 15:30:00|6036.3|6034.5|6037.9|6036.1|6039.6|6037.8|6036.2|6034.4|202
1749828900000|2025-06-13 15:35:00|6038|6036.2|6037.8|6036|6040.1|6037.6|6037.3|6035.5|189
1749829200000|2025-06-13 15:40:00|6037.9|6036.1|6037.6|6035.8|6039.7|6037.9|6037.5|6035.7|167
1749829500000|2025-06-13 15:45:00|6037.8|6036|6038.5|6036.7|6039.8|6038|6037.7|6035.6|170
1749829800000|2025-06-13 15:50:00|6038.6|6036.8|6036|6034.2|6039.5|6037.7|6036|6033.7|241
1749830100000|2025-06-13 15:55:00|6035.9|6034.1|6035.6|6033.8|6036.3|6034.2|6034.2|6032.4|175
1749830400000|2025-06-13 16:00:00|6035.7|6033.9|6036.3|6034.5|6037.9|6036.1|6035.5|6033.7|155
1749830700000|2025-06-13 16:05:00|6036.2|6034.4|6037.1|6035.3|6037.5|6035.7|6035.7|6033.9|174
1749831000000|2025-06-13 16:10:00|6037.2|6035.4|6037|6035.2|6038|6036.2|6036|6034.2|141
1749831300000|2025-06-13 16:15:00|6036.9|6035.1|6040|6038.2|6040.7|6038.9|6036.9|6035.1|132
1749831600000|2025-06-13 16:20:00|6040.3|6038.5|6040.7|6038.9|6040.9|6039.1|6039.4|6037.6|120
1749831900000|2025-06-13 16:25:00|6040.6|6038.8|6039.6|6037.8|6041.2|6039.4|6039.4|6037.6|111
1749832200000|2025-06-13 16:30:00|6039.4|6037.6|6041.8|6040|6042.6|6040.8|6039.4|6037.6|124
1749832500000|2025-06-13 16:35:00|6041.9|6040.1|6041|6039.2|6042.5|6040.6|6040.9|6039|162
1749832800000|2025-06-13 16:40:00|6040.9|6039.1|6039.3|6037.5|6041.2|6039.4|6038.5|6036|182
1749833100000|2025-06-13 16:45:00|6039.1|6037.3|6036.8|6035|6039.8|6038|6036.8|6034.7|154
1749833400000|2025-06-13 16:50:00|6036.9|6035.1|6039.1|6037.3|6039.4|6037.6|6036.4|6034.6|217
1749833700000|2025-06-13 16:55:00|6039.2|6037.4|6038.5|6036.7|6039.2|6037.4|6037.5|6035.7|194
1749834000000|2025-06-13 17:00:00|6038.6|6036.8|6037.2|6035.4|6038.6|6036.8|6036.7|6034.9|196
1749834300000|2025-06-13 17:05:00|6037.1|6035.3|6035.9|6034.1|6037.6|6035.8|6035.2|6033.4|152
1749834600000|2025-06-13 17:10:00|6036|6034.2|6034.8|6033|6036.5|6034.7|6034.4|6032.6|192
1749834900000|2025-06-13 17:15:00|6034.7|6032.9|6032.5|6030.7|6035|6033.2|6031.7|6029.8|210
1749835200000|2025-06-13 17:20:00|6032.6|6030.8|6031.5|6029.7|6033|6030.9|6030.5|6028.7|176
1749835500000|2025-06-13 17:25:00|6031.4|6029.6|6032.1|6029.1|6032.5|6030.5|6030.4|6027.9|185
1749835800000|2025-06-13 17:30:00|6032|6029|6029.5|6027.7|6033|6030.5|6029.4|6027.6|233
1749836100000|2025-06-13 17:35:00|6029.4|6027.6|6025.7|6023.9|6029.7|6027.9|6025.6|6023.7|218
1749836400000|2025-06-13 17:40:00|6025.8|6024|6025|6023.2|6026.5|6024.7|6024.5|6022.7|158
1749836700000|2025-06-13 17:45:00|6025.1|6023.3|6024.7|6022.9|6026.1|6024.3|6024.2|6022.4|196
1749837000000|2025-06-13 17:50:00|6024.6|6022.8|6028.6|6026.8|6028.8|6027|6024.6|6022.8|218
1749837300000|2025-06-13 17:55:00|6028.5|6026.7|6027.7|6025.9|6029.6|6027.8|6026.6|6024.6|167
1749837600000|2025-06-13 18:00:00|6027.9|6026.1|6026.6|6024.8|6030.2|6028.4|6026.4|6024.4|210
1749837900000|2025-06-13 18:05:00|6026.7|6024.9|6025.5|6023.7|6027|6025.2|6024|6022.2|272
1749838200000|2025-06-13 18:10:00|6025.6|6023.8|6025.2|6023.4|6027.2|6024.8|6025|6023.2|248
1749838500000|2025-06-13 18:15:00|6026|6023|6023.8|6022|6026|6023.9|6021.6|6019.8|215
1749838800000|2025-06-13 18:20:00|6023.7|6021.9|6023.1|6021.3|6025.2|6023.1|6023|6020.4|147
1749839100000|2025-06-13 18:25:00|6023.2|6021.4|6019.6|6017.8|6023.7|6021.5|6019.2|6017.4|184
1749839400000|2025-06-13 18:30:00|6019.5|6017.7|6021.5|6019.7|6021.8|6019.9|6018.9|6017.1|239
1749839700000|2025-06-13 18:35:00|6021.6|6019.8|6020|6017|6022.2|6020.3|6019.2|6016.9|213
1749840000000|2025-06-13 18:40:00|6019.9|6016.9|6013.7|6011.9|6019.9|6017.8|6013|6011.2|279
1749840300000|2025-06-13 18:45:00|6013.9|6012.1|6020.3|6017.3|6020.3|6018.2|6013.8|6012|215
1749840600000|2025-06-13 18:50:00|6020.2|6017.2|6020|6018.2|6021.4|6019.4|6019.3|6016.9|232
1749840900000|2025-06-13 18:55:00|6020.4|6017.4|6020.1|6017.1|6020.5|6018.4|6018.4|6016.3|192
1749841200000|2025-06-13 19:00:00|6019.5|6017.7|6018.6|6016.8|6020.6|6017.9|6017.5|6015.4|251
1749841500000|2025-06-13 19:05:00|6018.7|6016.9|6020.5|6018.7|6021.9|6019.4|6017.9|6016.1|248
1749841800000|2025-06-13 19:10:00|6020.6|6018.8|6020.8|6019|6021.9|6019.3|6020|6017.6|193
1749842100000|2025-06-13 19:15:00|6020.9|6019.1|6020.4|6018.6|6022.5|6020.2|6020.3|6018.4|240
1749842400000|2025-06-13 19:20:00|6020.5|6018.7|6018.2|6016.4|6020.5|6018.7|6018.1|6016.3|143
1749842700000|2025-06-13 19:25:00|6018.3|6016.5|6019.2|6016.2|6019.2|6016.6|6017.3|6015|179
1749843000000|2025-06-13 19:30:00|6019.1|6016.1|6020|6018.2|6020.2|6018.2|6018.5|6016|160
1749843300000|2025-06-13 19:35:00|6019.9|6018.1|6018.9|6017.1|6020.8|6018.3|6018.6|6016.5|175
1749843600000|2025-06-13 19:40:00|6018.7|6016.9|6019.1|6017.3|6019.5|6017.5|6017.9|6016.1|154
1749843900000|2025-06-13 19:45:00|6019.2|6017.4|6018.5|6016.7|6019.2|6017.4|6016.6|6014.8|98
1749844200000|2025-06-13 19:50:00|6019|6017.2|6019.6|6016.6|6020.1|6017.7|6018.3|6016|176
1749844500000|2025-06-13 19:55:00|6019.7|6016.7|6022.7|6020.9|6023.5|6021|6018.2|6016.3|241
1749844800000|2025-06-13 20:00:00|6022.6|6020.8|6019.1|6016.1|6023.5|6021.1|6019|6016.1|381
1749845100000|2025-06-13 20:05:00|6019.3|6016.3|6019.5|6016.5|6019.7|6016.7|6017.9|6014.9|223
1749845400000|2025-06-13 20:10:00|6019.6|6016.6|6019.8|6016.8|6020.3|6017.3|6019|6016|236
1749845700000|2025-06-13 20:15:00|6019.6|6016.6|6019.8|6016.8|6020.4|6017.4|6019.3|6016.3|211
1749846000000|2025-06-13 20:20:00|6019.3|6016.3|6017.1|6014.1|6019.3|6016.3|6016.9|6013.9|305
1749846300000|2025-06-13 20:25:00|6017|6014|6016.7|6013.7|6017.3|6014.3|6016.6|6013.6|156
1749846600000|2025-06-13 20:30:00|6016.8|6013.8|6014.7|6011.7|6016.8|6013.8|6014.7|6011.7|73
1749846900000|2025-06-13 20:35:00|6014.8|6011.8|6016.2|6013.2|6016.2|6013.2|6014.6|6011.6|110
1749847200000|2025-06-13 20:40:00|6016.1|6013.1|6019.6|6016.6|6020.3|6017.3|6016|6013|230
1749847500000|2025-06-13 20:45:00|6019.7|6016.7|6021.3|6018.3|6021.8|6018.8|6018.4|6015.4|206
1749847800000|2025-06-13 20:50:00|6020.6|6017.6|6018.1|6015.1|6020.6|6017.6|6017.3|6014.3|194
1749848100000|2025-06-13 20:55:00|6019|6014.2|6020|6014.2|6023.3|6017.5|6016.7|6010.9|173
1750017600000|2025-06-15 20:00:00|6026.2|6016.2|6027.6|6017.6|6028.4|6019|6023.4|6013.4|12
1750017900000|2025-06-15 20:05:00|6027|6017|6017.8|6007.8|6027|6017|6011.2|6001.2|22
1750018200000|2025-06-15 20:10:00|6021.7|6011.7|6014.2|6006|6026.2|6016.2|6011.9|6001.9|25
1750018500000|2025-06-15 20:15:00|6010.2|6001.9|6012.5|6004.3|6012.5|6004.3|6009.4|6001.1|5
1750018800000|2025-06-15 20:20:00|6013.3|6005|6011.8|6003.5|6021.8|6011.8|6011.8|6003.5|13
1750019100000|2025-06-15 20:25:00|6011.4|6002.2|6011.4|6002.2|6011.4|6002.2|6011.4|6002.2|1
1750019400000|2025-06-15 20:30:00|6011.2|6003|6016.5|6006.5|6016.5|6006.5|6009.5|6000.3|11
1750019700000|2025-06-15 20:35:00|6015.6|6007.4|6018.4|6010.1|6018.9|6010.6|6015.6|6007.4|4
1750020300000|2025-06-15 20:45:00|6018.1|6010.4|6018.3|6008.3|6019.3|6010.4|6013|6003|4
1750020900000|2025-06-15 20:55:00|6019.2|6007.4|6014.2|6002.4|6019.2|6007.4|6013.9|6002.1|3
1750021200000|2025-06-15 21:00:00|6011.9|6000.1|6014.4|6008.6|6016.6|6008.6|6011.9|6000.1|10
1750021500000|2025-06-15 21:05:00|6014.9|6009.1|6018.2|6012.4|6019.1|6013.3|6014.9|6009.1|32
1750021800000|2025-06-15 21:10:00|6018.5|6012.7|6018.2|6012.4|6018.7|6012.9|6018.2|6012.4|13
1750022100000|2025-06-15 21:15:00|6018.5|6012.7|6018.2|6012.4|6018.5|6012.7|6016.9|6011.1|31
1750022400000|2025-06-15 21:20:00|6017.4|6011.6|6017.3|6011.5|6018.5|6012.7|6016.4|6010.6|24
1750022700000|2025-06-15 21:25:00|6018.5|6012.7|6018|6012.2|6018.5|6012.7|6016.1|6010.3|23
1750023000000|2025-06-15 21:30:00|6017.7|6011.9|6011.3|6005.5|6018.3|6012.5|6008.3|6002.5|50
1750023300000|2025-06-15 21:35:00|6009.2|6003.4|6015.9|6010.1|6016.4|6010.6|6006.6|6000.8|55
1750023600000|2025-06-15 21:40:00|6016.3|6010.5|6016.6|6010.8|6017.1|6011.3|6012|6006.2|71
1750023900000|2025-06-15 21:45:00|6016.9|6011.1|6016.5|6010.7|6020.5|6014.7|6015|6009.2|25
1750024200000|2025-06-15 21:50:00|6016.1|6010.3|6008.6|6002.8|6016.1|6010.3|6006.4|6000.6|580
1750024500000|2025-06-15 21:55:00|6007.5|6001.7|6014.3|6008.5|6017.1|6012.1|6007.5|6001.7|85
1750024800000|2025-06-15 22:00:00|6014.2|6008.4|6012.8|6007|6014.7|6008.9|6011.4|6005.6|65
1750025100000|2025-06-15 22:05:00|6011.9|6007.9|6011.2|6007.7|6017.2|6013.2|6010.7|6007.1|139
1750025400000|2025-06-15 22:10:00|6011|6007.6|6012.9|6008.9|6013|6009|6010.4|6006.6|80
1750025700000|2025-06-15 22:15:00|6013|6009|6014.3|6011.1|6014.3|6011.2|6012.6|6008.9|445
1750026000000|2025-06-15 22:20:00|6014.2|6011.3|6016.3|6013.3|6016.5|6013.5|6013.5|6010.5|409
1750026300000|2025-06-15 22:25:00|6016.2|6013.2|6015.3|6012.3|6016.3|6013.3|6014.3|6011.3|513
1750026600000|2025-06-15 22:30:00|6015.2|6012.2|6014.5|6011.5|6016.6|6013.6|6013.4|6010.4|460
1750026900000|2025-06-15 22:35:00|6014.6|6011.6|6015.3|6012.3|6015.6|6012.6|6014|6011|236
1750027200000|2025-06-15 22:40:00|6015.2|6012.2|6016.5|6013.5|6016.6|6013.6|6014.8|6011.8|308
1750027500000|2025-06-15 22:45:00|6016.7|6013.7|6018.9|6015.9|6019.1|6016.1|6016.3|6013.3|310
1750027800000|2025-06-15 22:50:00|6018.7|6015.7|6013.8|6010.8|6019|6016|6013.5|6010.5|403
1750028100000|2025-06-15 22:55:00|6013.7|6010.7|6013.5|6010.5|6014.4|6011.3|6012.9|6009.9|671
1750028400000|2025-06-15 23:00:00|6013.6|6010.6|6012.1|6009.1|6013.6|6010.6|6012|6009|364
1750028700000|2025-06-15 23:05:00|6012.2|6009.2|6012.3|6009.3|6014.8|6011.8|6012.2|6009.2|262
1750029000000|2025-06-15 23:10:00|6012.2|6009.2|6008.5|6006.7|6012.3|6009.3|6008.2|6005.8|215
1750029300000|2025-06-15 23:15:00|6008.4|6006.6|6011.4|6008.4|6011.6|6008.9|6007.3|6005.2|130
1750029600000|2025-06-15 23:20:00|6011.5|6008.5|6012.4|6009.4|6012.4|6009.4|6009.7|6006.7|144
1750029900000|2025-06-15 23:25:00|6012.1|6009.1|6012.3|6009.3|6012.7|6009.7|6011|6008|101
1750030200000|2025-06-15 23:30:00|6012.4|6009.4|6012.1|6009.1|6013.6|6010.6|6011.5|6008.8|102
1750030500000|2025-06-15 23:35:00|6012.4|6009.4|6014.5|6011.5|6014.5|6011.5|6012.2|6009.2|211
1750030800000|2025-06-15 23:40:00|6014.4|6011.4|6016.7|6013.7|6016.9|6014.3|6013.9|6010.9|124
1750031100000|2025-06-15 23:45:00|6016.8|6013.8|6016.5|6013.5|6016.8|6014.1|6014.4|6011.4|129
1750031400000|2025-06-15 23:50:00|6016.6|6013.6|6018.5|6015.5|6018.6|6015.8|6015.4|6012.8|119
1750031700000|2025-06-15 23:55:00|6018.3|6015.3|6018.3|6016.5|6019.6|6016.6|6017|6014.7|128
1750032000000|2025-06-16 00:00:00|6018.4|6016.6|6019.3|6017.5|6019.9|6018.1|6015.9|6013.3|282
1750032300000|2025-06-16 00:05:00|6019.2|6017.4|6020.5|6018.7|6021.2|6018.7|6017.8|6016|189
1750032600000|2025-06-16 00:10:00|6020.8|6019|6021.9|6020.1|6025.2|6022.9|6020.7|6018.9|258
1750032900000|2025-06-16 00:15:00|6022|6020.2|6018.2|6016.4|6022.6|6020.4|6017.6|6015.8|167
1750033200000|2025-06-16 00:20:00|6018.4|6016.6|6024.6|6022.8|6025|6022.8|6018|6015.4|185
1750033500000|2025-06-16 00:25:00|6024.8|6023|6024.7|6021.7|6026.7|6024.4|6023.6|6021.6|178
1750033800000|2025-06-16 00:30:00|6025.4|6022.4|6025.1|6023.3|6026.3|6023.8|6023.1|6020.9|203
1750034100000|2025-06-16 00:35:00|6025.8|6022.8|6025.9|6024.1|6027.2|6025.1|6025.4|6022.7|145
1750034400000|2025-06-16 00:40:00|6025.8|6024|6025.5|6023.7|6026.3|6024.3|6025.1|6023.1|118
1750034700000|2025-06-16 00:45:00|6025.4|6023.6|6023.4|6021.6|6025.8|6024|6023|6020.9|103
1750035000000|2025-06-16 00:50:00|6023.5|6021.7|6024.2|6022.4|6024.7|6022.6|6021.6|6019.5|168
1750035300000|2025-06-16 00:55:00|6023.9|6022.1|6023.7|6021.9|6024.6|6022.8|6022.2|6020|212
1750035600000|2025-06-16 01:00:00|6023.6|6021.8|6024.8|6023|6025.2|6023.4|6022.2|6020|294
1750035900000|2025-06-16 01:05:00|6024.7|6022.9|6022.3|6020.5|6025.7|6023.4|6021.5|6019.4|260
1750036200000|2025-06-16 01:10:00|6022.4|6020.6|6025.2|6022.2|6025.2|6023.1|6022.4|6020.6|146
1750036500000|2025-06-16 01:15:00|6025.1|6022.1|6022.9|6021.1|6025.7|6023.8|6022.3|6020.5|232
1750036800000|2025-06-16 01:20:00|6023.8|6022|6021.5|6019.7|6024.7|6022.9|6021.3|6019.4|233
1750037100000|2025-06-16 01:25:00|6021.4|6019.6|6021|6019.2|6022.1|6020.3|6020.3|6017.8|279
1750037400000|2025-06-16 01:30:00|6021.1|6019.3|6018.9|6017.1|6025.1|6023.3|6018.9|6017.1|288
1750037700000|2025-06-16 01:35:00|6019|6017.2|6018.3|6015.3|6019.5|6017.7|6014.9|6012.4|292
1750038000000|2025-06-16 01:40:00|6018.2|6015.2|6017.9|6016.1|6018.5|6016.7|6015.1|6012.8|210
1750038300000|2025-06-16 01:45:00|6018|6016.2|6017.5|6015.7|6019.8|6017.7|6015.7|6013.5|228
1750038600000|2025-06-16 01:50:00|6017.4|6015.6|6020.4|6017.4|6021|6019.1|6017.4|6014.9|345
1750038900000|2025-06-16 01:55:00|6020.5|6017.5|6020.8|6017.8|6022.1|6019.8|6019.4|6017.4|191
1750039200000|2025-06-16 02:00:00|6020.9|6017.9|6018.2|6015.2|6022.5|6019.5|6017.2|6014.5|188
1750039500000|2025-06-16 02:05:00|6017.3|6015.5|6016.7|6014.9|6017.6|6015.5|6013.8|6011.6|196
1750039800000|2025-06-16 02:10:00|6016.3|6014.5|6021|6019.2|6023.9|6021.8|6016.3|6014.5|337
1750040100000|2025-06-16 02:15:00|6020.9|6019.1|6024|6022.2|6025.1|6023.3|6020.9|6018.9|233
1750040400000|2025-06-16 02:20:00|6023.9|6022.1|6022.2|6020.4|6025|6023.2|6021.2|6019|221
1750040700000|2025-06-16 02:25:00|6022.3|6020.5|6022|6020.2|6024.3|6022.2|6021.4|6019.1|227
1750041000000|2025-06-16 02:30:00|6021.9|6020.1|6021|6019.2|6022.6|6020.3|6020.7|6018.4|179
1750041300000|2025-06-16 02:35:00|6021.1|6019.3|6020.8|6019|6022.2|6020.3|6019.2|6016.8|151
1750041600000|2025-06-16 02:40:00|6020.7|6018.9|6020.5|6018.7|6021.7|6019.9|6018.5|6016.6|136
1750041900000|2025-06-16 02:45:00|6020.4|6018.6|6019.9|6016.9|6021|6019.2|6018.6|6016.3|185
1750042200000|2025-06-16 02:50:00|6019.8|6016.8|6021.3|6019.5|6023.2|6021.4|6019.2|6016.8|242
1750042500000|2025-06-16 02:55:00|6021.4|6019.6|6018.6|6016.8|6021.6|6019.8|6018.1|6016.3|271
1750042800000|2025-06-16 03:00:00|6018.4|6016.6|6020.4|6017.4|6021|6018.6|6017.2|6015|240
1750043100000|2025-06-16 03:05:00|6020.3|6017.3|6018.9|6015.9|6022.9|6020.6|6018.4|6015.4|233
1750043400000|2025-06-16 03:10:00|6019|6016|6015|6013.2|6019.4|6016.4|6014.3|6011.9|243
1750043700000|2025-06-16 03:15:00|6015.1|6013.3|6011.2|6008.2|6015.2|6013.4|6010.8|6008.1|199
1750044000000|2025-06-16 03:20:00|6011.3|6008.3|6013.3|6011.5|6013.6|6011.8|6008.8|6006.5|236
1750044300000|2025-06-16 03:25:00|6013.4|6011.6|6014|6012.2|6015.4|6013.3|6013.2|6011.1|274
1750044600000|2025-06-16 03:30:00|6013.8|6012|6015.3|6013.5|6016.5|6014.3|6012.2|6010.4|186
1750044900000|2025-06-16 03:35:00|6015.1|6013.3|6006.7|6004.9|6016.8|6014.4|6005.2|6002.9|226
1750045200000|2025-06-16 03:40:00|6006.8|6005|6011.6|6009.8|6012.5|6010.2|6004.9|6002.7|235
1750045500000|2025-06-16 03:45:00|6011.2|6009.4|6010.6|6008.8|6012.8|6011|6010.6|6008.8|153
1750045800000|2025-06-16 03:50:00|6010.7|6008.9|6008.9|6007.1|6012.6|6010.1|6008.8|6007|184
1750046100000|2025-06-16 03:55:00|6008.7|6006.9|6010.8|6009|6010.9|6009.1|6008.1|6006.3|184
1750046400000|2025-06-16 04:00:00|6010.7|6008.9|6015.9|6014.1|6016.1|6014.3|6010.7|6008.9|172
1750046700000|2025-06-16 04:05:00|6016|6014.2|6014.8|6013|6016|6014.2|6012.8|6011|223
1750047000000|2025-06-16 04:10:00|6015.2|6013.4|6012.8|6011|6015.9|6014.1|6012.7|6010.9|140
1750047300000|2025-06-16 04:15:00|6012.7|6010.9|6013.3|6011.5|6013.8|6012|6010.9|6009.1|182
1750047600000|2025-06-16 04:20:00|6013.4|6011.6|6013.3|6010.3|6014.5|6012.7|6012.7|6010.2|240
1750047900000|2025-06-16 04:25:00|6013.2|6010.2|6014.7|6012.9|6015.7|6013.9|6011.7|6009.9|217
1750048200000|2025-06-16 04:30:00|6014.8|6013|6016.8|6015|6017.1|6015.3|6014.7|6012.9|189
1750048500000|2025-06-16 04:35:00|6016.7|6014.9|6015.3|6013.5|6017|6014.9|6013|6011.1|249
1750048800000|2025-06-16 04:40:00|6015.2|6013.4|6014.5|6012.7|6016|6013.6|6013.7|6011.3|203
1750049100000|2025-06-16 04:45:00|6014.4|6012.6|6015.1|6012.1|6015.9|6013.8|6014.4|6011.8|182
1750049400000|2025-06-16 04:50:00|6015.2|6012.2|6014.8|6013|6015.4|6013|6012.7|6010.5|227
1750049700000|2025-06-16 04:55:00|6014.7|6012.9|6016.4|6014.6|6016.8|6015|6013.8|6012|195
1750050000000|2025-06-16 05:00:00|6016.5|6014.7|6018.5|6016.7|6020.2|6018.4|6016.5|6014.7|193
1750050300000|2025-06-16 05:05:00|6018.4|6016.6|6022|6020.2|6022.2|6020.4|6017.8|6015.8|201
1750050600000|2025-06-16 05:10:00|6021.9|6020.1|6022.6|6020.8|6024.1|6022.3|6021.5|6019.7|206
1750050900000|2025-06-16 05:15:00|6022.4|6020.6|6024|6021|6025.6|6023.3|6022.2|6020.1|251
1750051200000|2025-06-16 05:20:00|6023.2|6021.4|6029.5|6027.7|6030.2|6027.8|6023.2|6021.2|288
1750051500000|2025-06-16 05:25:00|6029.6|6027.8|6028.2|6026.4|6030.3|6027.8|6028.2|6025.9|277
1750051800000|2025-06-16 05:30:00|6028.3|6026.5|6029.8|6028|6031.1|6029|6028.3|6026.1|260
1750052100000|2025-06-16 05:35:00|6029.7|6027.9|6030.2|6028.4|6031|6029.2|6028.2|6025.9|255
1750052400000|2025-06-16 05:40:00|6030.1|6028.3|6029.5|6027.7|6031|6028.8|6029.2|6026.9|220
1750052700000|2025-06-16 05:45:00|6029.6|6027.8|6028.6|6026.8|6030.5|6028.2|6027.6|6025.7|177
1750053000000|2025-06-16 05:50:00|6028.4|6026.6|6029.4|6027.6|6032.6|6030.2|6027.7|6025.9|213
1750053300000|2025-06-16 05:55:00|6029.5|6027.7|6028|6026.2|6029.9|6028|6027.5|6025.7|194
1750053600000|2025-06-16 06:00:00|6027.9|6026.1|6031.2|6029.4|6032.2|6030.4|6027.9|6025.6|267
1750053900000|2025-06-16 06:05:00|6031.1|6029.3|6028.6|6026.8|6032.7|6030.9|6028.6|6026.8|214
1750054200000|2025-06-16 06:10:00|6028.5|6026.7|6028.2|6026.4|6028.8|6027|6024.5|6022.7|240
1750054500000|2025-06-16 06:15:00|6028.3|6026.5|6024.3|6022.5|6030.2|6027.8|6024.3|6022.5|204
1750054800000|2025-06-16 06:20:00|6024.5|6022.7|6021.7|6019.9|6025.7|6023.9|6020.9|6019.1|211
1750055100000|2025-06-16 06:25:00|6021.2|6019.4|6020|6018.2|6023|6021.2|6018.8|6017|170
1750055400000|2025-06-16 06:30:00|6020.1|6018.3|6020.7|6018.9|6022.8|6020.6|6019.2|6017.4|192
1750055700000|2025-06-16 06:35:00|6020.9|6019.1|6020.4|6018.6|6021.8|6019.9|6018.5|6016.2|204
1750056000000|2025-06-16 06:40:00|6020.5|6018.7|6025.5|6023.7|6025.8|6024|6019.7|6017.4|219
1750056300000|2025-06-16 06:45:00|6025.6|6023.8|6028.2|6026.4|6030|6028.2|6025|6023.2|210
1750056600000|2025-06-16 06:50:00|6028.3|6026.5|6030.2|6028.4|6032.2|6030.4|6028|6026.1|273
1750056900000|2025-06-16 06:55:00|6030.1|6028.3|6030.8|6029|6032.6|6030.6|6029.9|6027.4|274
1750057200000|2025-06-16 07:00:00|6030.9|6029.1|6029.2|6027.4|6031.7|6029.9|6027.1|6025.3|295
1750057500000|2025-06-16 07:05:00|6029.3|6027.5|6028.6|6026.8|6030.9|6029.1|6028.1|6026.3|218
1750057800000|2025-06-16 07:10:00|6028.5|6026.7|6027.8|6026|6030.1|6028.3|6025.9|6024.1|230
1750058100000|2025-06-16 07:15:00|6027.7|6025.9|6029.6|6027.8|6029.6|6027.8|6027.4|6025.6|162
1750058400000|2025-06-16 07:20:00|6029.5|6027.7|6030.7|6028.9|6032.5|6030.7|6029.3|6027.5|247
1750058700000|2025-06-16 07:25:00|6030.6|6028.8|6033.2|6031.4|6033.5|6031.7|6029.4|6027.6|231
1750059000000|2025-06-16 07:30:00|6033.5|6031.7|6033.1|6031.3|6035.5|6033.7|6032.7|6030.9|256
1750059300000|2025-06-16 07:35:00|6033|6031.2|6033.8|6032|6033.8|6032|6032.3|6030.5|149
1750059600000|2025-06-16 07:40:00|6033.7|6031.9|6032.9|6031.1|6035.5|6033.7|6032.7|6030.9|156
1750059900000|2025-06-16 07:45:00|6033|6031.2|6033|6031.2|6035.1|6033.3|6032.6|6030.8|153
1750060200000|2025-06-16 07:50:00|6032.9|6031.1|6034.3|6032.5|6035.5|6033.7|6032.1|6030.3|210
1750060500000|2025-06-16 07:55:00|6034.4|6032.6|6030.1|6028.3|6034.6|6032.6|6029.5|6027.7|212
1750060800000|2025-06-16 08:00:00|6030|6028.2|6029.5|6027.7|6031.1|6029.3|6028.4|6026.6|214
1750061100000|2025-06-16 08:05:00|6029.6|6027.8|6030.1|6028.3|6031|6029.2|6028.4|6026.6|136
1750061400000|2025-06-16 08:10:00|6030|6028.2|6030.6|6028.8|6031.3|6029.5|6027.9|6026.1|129
1750061700000|2025-06-16 08:15:00|6030.7|6028.9|6032.1|6030.3|6032.2|6030.4|6030.1|6028.3|145
1750062000000|2025-06-16 08:20:00|6032|6030.2|6030.1|6028.3|6033.6|6031.2|6029.5|6027.7|200
1750062300000|2025-06-16 08:25:00|6030.2|6028.4|6032.8|6031|6033.1|6031.3|6029.1|6027.3|154
1750062600000|2025-06-16 08:30:00|6032.7|6030.9|6034.4|6032.6|6034.5|6032.7|6031.7|6029.9|169
1750062900000|2025-06-16 08:35:00|6034.5|6032.7|6033.1|6031.3|6034.5|6032.7|6032.2|6030.4|170
1750063200000|2025-06-16 08:40:00|6033|6031.2|6035.2|6033.4|6036.3|6034.5|6033|6031.2|162
1750063500000|2025-06-16 08:45:00|6035.1|6033.3|6036.2|6034.4|6036.4|6034.6|6033.7|6031.9|146
1750063800000|2025-06-16 08:50:00|6036|6034.2|6039.6|6037.8|6040.7|6038.9|6035.9|6034.1|153
1750064100000|2025-06-16 08:55:00|6039.7|6037.9|6039.7|6037.9|6042.4|6040|6039.1|6037.2|208
1750064400000|2025-06-16 09:00:00|6039.6|6037.8|6040.7|6038.9|6040.7|6038.9|6037.9|6036.1|196
1750064700000|2025-06-16 09:05:00|6040.5|6038.7|6041.4|6039.6|6043.5|6041.3|6039.6|6037.5|158
1750065000000|2025-06-16 09:10:00|6041.6|6039.8|6040.2|6038.4|6042.6|6040.8|6039.7|6037.9|136
1750065300000|2025-06-16 09:15:00|6040.1|6038.3|6041.2|6039.4|6041.2|6039.4|6039.2|6036.9|179
1750065600000|2025-06-16 09:20:00|6041.1|6039.3|6041.2|6039.4|6041.2|6039.4|6039.5|6037.7|141
1750065900000|2025-06-16 09:25:00|6041.1|6039.3|6042.7|6040.9|6043.5|6041.7|6041|6039.2|119
1750066200000|2025-06-16 09:30:00|6042.8|6041|6041.4|6039.6|6042.9|6041.1|6040.9|6039.1|118
1750066500000|2025-06-16 09:35:00|6041.5|6039.7|6040.8|6039|6041.7|6039.9|6040.3|6038.5|125
1750066800000|2025-06-16 09:40:00|6040.9|6039.1|6040.8|6039|6042.6|6040.8|6040.8|6039|141
1750067100000|2025-06-16 09:45:00|6040.7|6038.9|6040.7|6038.9|6041.7|6039.9|6040.5|6038.7|82
1750067400000|2025-06-16 09:50:00|6040.8|6039|6041.7|6038.7|6041.8|6039.9|6040.3|6038.5|106
1750067700000|2025-06-16 09:55:00|6041.3|6039.5|6043.7|6041.9|6044.1|6042.3|6039.7|6037.9|178
1750068000000|2025-06-16 10:00:00|6043.8|6042|6043.3|6041.5|6045.1|6043.3|6042.8|6041|127
1750068300000|2025-06-16 10:05:00|6043.2|6041.4|6042.8|6041|6043.8|6042|6041.1|6039.3|108
1750068600000|2025-06-16 10:10:00|6042.7|6040.9|6041.7|6039.9|6044.7|6042.9|6041.7|6039.9|112
1750068900000|2025-06-16 10:15:00|6041.5|6039.7|6041.8|6040|6042.4|6040.6|6040.7|6038.9|96
1750069200000|2025-06-16 10:20:00|6041.7|6039.9|6042.6|6040.8|6042.9|6040.9|6041.5|6039.7|88
1750069500000|2025-06-16 10:25:00|6042.5|6040.7|6043.2|6041.4|6044|6042|6042|6040.2|114
1750069800000|2025-06-16 10:30:00|6043.3|6041.5|6044.6|6042.8|6045.3|6043.5|6043.2|6040.9|122
1750070100000|2025-06-16 10:35:00|6044.7|6042.9|6047.2|6045.4|6047.4|6045.4|6044.7|6042.9|129
1750070400000|2025-06-16 10:40:00|6047.3|6045.5|6047.8|6046|6048.6|6046.8|6047.1|6045.2|104
1750070700000|2025-06-16 10:45:00|6047.9|6046.1|6047.1|6045.3|6049.2|6047.4|6047|6045.2|106
1750071000000|2025-06-16 10:50:00|6046.9|6045.1|6045.6|6043.8|6047.1|6045.2|6045.3|6043|114
1750071300000|2025-06-16 10:55:00|6045.5|6043.7|6044.8|6043|6045.7|6043.9|6044.1|6042.3|151
1750071600000|2025-06-16 11:00:00|6044.6|6042.8|6045.8|6044|6046.3|6044.5|6044.2|6042.4|146
1750071900000|2025-06-16 11:05:00|6045.9|6044.1|6046.2|6044.4|6046.3|6044.5|6045.3|6043.5|93
1750072200000|2025-06-16 11:10:00|6046|6044.2|6047.4|6045.6|6047.7|6045.9|6045.6|6043.8|120
1750072500000|2025-06-16 11:15:00|6047.5|6045.7|6048.5|6046.7|6049.2|6047.4|6046.7|6044.9|91
1750072800000|2025-06-16 11:20:00|6048.4|6046.6|6049.3|6047.5|6049.9|6048.1|6048.1|6046.3|107
1750073100000|2025-06-16 11:25:00|6049.2|6047.4|6047.8|6046|6049.4|6047.6|6047.6|6045.8|103
1750073400000|2025-06-16 11:30:00|6047.7|6045.9|6046.8|6045|6047.9|6046.1|6046.1|6044.3|79
1750073700000|2025-06-16 11:35:00|6046.7|6044.9|6046.1|6044.3|6047.9|6046.1|6045.7|6043.9|127
1750074000000|2025-06-16 11:40:00|6046.2|6044.4|6047.7|6045.9|6047.7|6045.9|6045.1|6043.3|165
1750074300000|2025-06-16 11:45:00|6047.6|6045.8|6048.8|6047|6049.4|6047.6|6047.6|6045.8|155
1750074600000|2025-06-16 11:50:00|6048.7|6046.9|6054.2|6052.4|6054.2|6052.4|6048.5|6046.7|143
1750074900000|2025-06-16 11:55:00|6054.3|6052.5|6054.3|6052.5|6055.3|6053.5|6053.3|6051.5|156
1750075200000|2025-06-16 12:00:00|6054.4|6052.6|6055.6|6053.8|6055.6|6053.8|6052.2|6050.4|215
1750075500000|2025-06-16 12:05:00|6055.2|6053.4|6056.5|6054.7|6057.9|6055.8|6054.6|6052.8|181
1750075800000|2025-06-16 12:10:00|6057.1|6054.1|6055.7|6053.9|6057.2|6055.4|6055|6052.7|145
1750076100000|2025-06-16 12:15:00|6055.8|6054|6058.2|6056.4|6059|6057.2|6055|6053|153
1750076400000|2025-06-16 12:20:00|6058.5|6056.7|6056.2|6054.4|6058.8|6057|6056.2|6054.4|137
1750076700000|2025-06-16 12:25:00|6055.8|6054|6054|6051|6056.6|6054.8|6053.1|6050.8|160
1750077000000|2025-06-16 12:30:00|6054.1|6051.1|6054.8|6053|6055.7|6053.4|6052.6|6050.7|249
1750077300000|2025-06-16 12:35:00|6054.9|6053.1|6058|6056.2|6058.2|6056.4|6054.1|6052.3|143
1750077600000|2025-06-16 12:40:00|6057.9|6056.1|6055.9|6054.1|6058.1|6056.3|6054.9|6052.8|185
1750077900000|2025-06-16 12:45:00|6055.8|6054|6056|6054.2|6057.3|6055.5|6055.3|6052.9|120
1750078200000|2025-06-16 12:50:00|6055.9|6054.1|6057.8|6056|6058.8|6057|6054|6052.2|180
1750078500000|2025-06-16 12:55:00|6057.7|6055.9|6059.4|6057.6|6060.6|6058.8|6056.7|6054.9|224
1750078800000|2025-06-16 13:00:00|6059.5|6057.7|6058.7|6056.9|6061.1|6059.3|6058.1|6056.3|246
1750079100000|2025-06-16 13:05:00|6058.6|6056.8|6061.1|6059.3|6061.3|6059.5|6058.6|6056.8|262
1750079400000|2025-06-16 13:10:00|6061.3|6059.5|6064.6|6062.8|6064.7|6062.9|6061.2|6059.4|222
1750079700000|2025-06-16 13:15:00|6064.5|6062.7|6065.7|6063.9|6065.7|6063.9|6063.1|6061.3|192
1750080000000|2025-06-16 13:20:00|6065.6|6063.8|6066|6064.2|6067.5|6065.7|6065.6|6063.8|211
1750080300000|2025-06-16 13:25:00|6066.2|6064.4|6067.1|6065.3|6067.1|6065.3|6064.6|6062.8|151
1750080600000|2025-06-16 13:30:00|6067.2|6065.4|6070.1|6068.3|6072.2|6070.4|6066.6|6064.8|331
1750080900000|2025-06-16 13:35:00|6070|6068.2|6070.7|6068.9|6071|6069.2|6068.5|6066.7|292
1750081200000|2025-06-16 13:40:00|6070.3|6068.5|6068.8|6067|6070.3|6068.5|6065.5|6063.7|276
1750081500000|2025-06-16 13:45:00|6068.6|6066.8|6071.5|6069.7|6072.1|6070.3|6068.2|6066.4|237
1750081800000|2025-06-16 13:50:00|6071.6|6069.8|6069.2|6067.4|6072.3|6070.5|6067.9|6066.1|330
1750082100000|2025-06-16 13:55:00|6069|6067.2|6074.8|6073|6077|6074.6|6068.5|6066.7|495
1750082400000|2025-06-16 14:00:00|6075|6073.2|6082.3|6080.5|6082.8|6081|6075|6073.2|393
1750082700000|2025-06-16 14:05:00|6082.2|6080.4|6084.1|6082.3|6085.7|6083.6|6081.1|6079.3|294
1750083000000|2025-06-16 14:10:00|6084|6082.2|6085.7|6083.9|6088.9|6087.1|6082|6080.2|315
1750083300000|2025-06-16 14:15:00|6085.6|6083.8|6086|6084.2|6086.2|6084.4|6083.2|6081.1|223
1750083600000|2025-06-16 14:20:00|6085.9|6084.1|6082.1|6080.3|6086.1|6084.3|6080.2|6078.4|195
1750083900000|2025-06-16 14:25:00|6082|6080.2|6082.9|6081.1|6084.9|6083.1|6080.8|6079|234
1750084200000|2025-06-16 14:30:00|6082.8|6081|6082.6|6080.8|6084.6|6082.8|6081.6|6079.8|232
1750084500000|2025-06-16 14:35:00|6082.5|6080.7|6082.5|6080.7|6084.2|6082.4|6081.1|6079.3|232
1750084800000|2025-06-16 14:40:00|6082.3|6080.5|6077.6|6075.8|6083.2|6081.4|6077.2|6075.4|272
1750085100000|2025-06-16 14:45:00|6077.4|6075.6|6074.8|6073|6077.8|6076|6073.1|6071.1|259
1750085400000|2025-06-16 14:50:00|6074.7|6072.9|6074.9|6073.1|6077.4|6075.6|6074.3|6072.5|249
1750085700000|2025-06-16 14:55:00|6074.8|6073|6075|6073.2|6076.4|6074.6|6074.3|6072.5|296
1750086000000|2025-06-16 15:00:00|6075.1|6073.3|6076.1|6074.3|6076.7|6074.9|6074.1|6072.3|276
1750086300000|2025-06-16 15:05:00|6076.2|6074.4|6079.1|6077.3|6079.1|6077.3|6075.9|6074.1|236
1750086600000|2025-06-16 15:10:00|6079|6077.2|6077.6|6075.8|6079|6077.2|6076.3|6074.5|183
1750086900000|2025-06-16 15:15:00|6077.7|6075.9|6072.3|6070.5|6077.7|6075.9|6071|6068.8|237
1750087200000|2025-06-16 15:20:00|6072.4|6070.6|6074.1|6072.3|6074.7|6072.9|6071.7|6069.9|189
1750087500000|2025-06-16 15:25:00|6074|6072.2|6073.7|6071.9|6075.1|6073.3|6072|6070.2|258
1750087800000|2025-06-16 15:30:00|6073.8|6072|6071.9|6070.1|6076.7|6074.9|6071.6|6069.8|263
1750088100000|2025-06-16 15:35:00|6071.7|6069.9|6074.3|6072.5|6074.4|6072.6|6071.3|6069.5|269
1750088400000|2025-06-16 15:40:00|6074.5|6072.7|6076.3|6074.5|6077.7|6075.9|6074.3|6072.5|173
1750088700000|2025-06-16 15:45:00|6076.4|6074.6|6075.6|6073.8|6077.6|6075.8|6074.9|6073.1|203
1750089000000|2025-06-16 15:50:00|6075.5|6073.7|6072.7|6070.9|6075.5|6073.7|6071|6069.2|247
1750089300000|2025-06-16 15:55:00|6072.6|6070.8|6072.2|6070.4|6074.6|6072.8|6071.4|6069.6|216
1750089600000|2025-06-16 16:00:00|6072.4|6070.6|6074.2|6072.4|6075.1|6073.3|6072.4|6070.6|183
1750089900000|2025-06-16 16:05:00|6074.4|6072.6|6076.3|6074.5|6076.4|6074.6|6073.7|6071.9|164
1750090200000|2025-06-16 16:10:00|6076.7|6074.9|6078|6076.2|6078.7|6076.7|6075.2|6073.4|245
1750090500000|2025-06-16 16:15:00|6077.7|6075.9|6078.9|6075.9|6078.9|6076.8|6075.5|6073.7|167
1750090800000|2025-06-16 16:20:00|6078.4|6076.6|6078.6|6076.8|6080.7|6078.9|6078|6075.6|193
1750091100000|2025-06-16 16:25:00|6078.8|6077|6078.6|6076.8|6079.2|6077.4|6078|6075.9|196
1750091400000|2025-06-16 16:30:00|6078.7|6076.9|6079.5|6077.7|6080.3|6078.5|6078.6|6076.8|180
1750091700000|2025-06-16 16:35:00|6079.4|6077.6|6077.1|6075.3|6080.7|6078.3|6076.8|6074.5|193
1750092000000|2025-06-16 16:40:00|6077.2|6075.4|6077.8|6074.8|6078.1|6075.9|6075.3|6073.1|204
1750092300000|2025-06-16 16:45:00|6076.8|6075|6080.3|6077.3|6080.3|6077.6|6076.8|6074.4|212
1750092600000|2025-06-16 16:50:00|6079.9|6078.1|6081.8|6080|6082.1|6080.3|6079.6|6077.2|139
1750092900000|2025-06-16 16:55:00|6081.7|6079.9|6079.7|6077.9|6082.2|6080.4|6079.1|6077.3|136
1750093200000|2025-06-16 17:00:00|6079.8|6078|6077.5|6075.7|6080.7|6078.3|6077|6075.2|160
1750093500000|2025-06-16 17:05:00|6077.6|6075.8|6074.4|6072.6|6077.8|6075.8|6074|6072.2|180
1750093800000|2025-06-16 17:10:00|6074.3|6072.5|6074.6|6072.8|6076|6074.2|6073.2|6071.4|181
1750094100000|2025-06-16 17:15:00|6074.7|6072.9|6075.5|6073.7|6076.1|6074|6074.6|6072.8|106
1750094400000|2025-06-16 17:20:00|6075.6|6073.8|6074.6|6072.8|6076.2|6074.4|6073.6|6071.8|119
1750094700000|2025-06-16 17:25:00|6074.7|6072.9|6076.3|6074.5|6076.8|6074.5|6073.9|6072.1|160
1750095000000|2025-06-16 17:30:00|6076.2|6074.4|6073|6071.2|6078.1|6075.4|6072.8|6071|206
1750095300000|2025-06-16 17:35:00|6072.9|6071.1|6073.4|6071.6|6074.3|6072.2|6072.9|6071|169
1750095600000|2025-06-16 17:40:00|6073.5|6071.7|6073.6|6071.8|6075.1|6073.3|6073.5|6071.7|143
1750095900000|2025-06-16 17:45:00|6073.5|6071.7|6073.4|6071.6|6074.8|6073|6073.4|6071.6|181
1750096200000|2025-06-16 17:50:00|6073.3|6071.5|6072.5|6070.7|6073.4|6071.6|6072.4|6070.6|158
1750096500000|2025-06-16 17:55:00|6072.4|6070.6|6072.5|6070.7|6073.8|6072|6072.1|6070.3|191
1750096800000|2025-06-16 18:00:00|6072.4|6070.6|6072.8|6071|6072.8|6071|6071.5|6069.7|181
1750097100000|2025-06-16 18:05:00|6072.9|6071.1|6072.6|6070.8|6073.7|6071.9|6072.4|6070.6|137
1750097400000|2025-06-16 18:10:00|6072.7|6070.9|6073.3|6071.5|6074|6072.2|6072.6|6070.8|105
1750097700000|2025-06-16 18:15:00|6073.4|6071.6|6073.9|6072.1|6074.6|6072.8|6073.3|6071.5|122
1750098000000|2025-06-16 18:20:00|6074|6072.2|6073.3|6071.5|6074.5|6072.7|6072.6|6070.8|166
1750098300000|2025-06-16 18:25:00|6073.2|6071.4|6072.4|6070.6|6073.3|6071.5|6071.7|6069.9|188
1750098600000|2025-06-16 18:30:00|6072.5|6070.7|6073.2|6071.4|6074.1|6072.3|6072.5|6070.1|158
1750098900000|2025-06-16 18:35:00|6073.1|6071.3|6072.6|6070.8|6073.2|6071.4|6072|6070.2|147
1750099200000|2025-06-16 18:40:00|6072.7|6070.9|6073.1|6071.3|6073.6|6071.8|6072.4|6070.6|116
1750099500000|2025-06-16 18:45:00|6073|6071.2|6072.1|6070.3|6073.3|6071.3|6071.8|6070|147
1750099800000|2025-06-16 18:50:00|6071.9|6070.1|6072|6070.2|6072.5|6070.7|6070.4|6068.6|107
1750100100000|2025-06-16 18:55:00|6071.9|6070.1|6070.7|6068.9|6072.1|6070.3|6070.6|6067.9|111
1750100400000|2025-06-16 19:00:00|6070.5|6068.7|6070.9|6069.1|6071.6|6069.8|6069.2|6066.5|312
1750100700000|2025-06-16 19:05:00|6071|6069.2|6070.7|6068.9|6071.5|6069.7|6070.5|6068.7|65
1750101000000|2025-06-16 19:10:00|6070.6|6068.8|6070.4|6068.6|6071.4|6069.6|6070.2|6068.4|77
1750101300000|2025-06-16 19:15:00|6070.5|6068.7|6067.9|6066.1|6070.7|6068.9|6066.9|6065.1|116
1750101600000|2025-06-16 19:20:00|6067.7|6065.9|6067.7|6065.9|6068.2|6066.4|6066.4|6064.6|120
1750101900000|2025-06-16 19:25:00|6067.8|6066|6067.2|6065.4|6067.9|6066.1|6067.1|6065.3|114
1750102200000|2025-06-16 19:30:00|6067.3|6065.5|6067.4|6065.6|6068.2|6066.4|6066.7|6064.9|90
1750102500000|2025-06-16 19:35:00|6067.2|6065.4|6066.9|6065.1|6067.5|6065.7|6066.2|6064.4|116
1750102800000|2025-06-16 19:40:00|6067.1|6065.3|6064.7|6061.7|6067.1|6065.3|6064.2|6061.6|183
1750103100000|2025-06-16 19:45:00|6064.6|6062.8|6063.3|6061.5|6065.3|6062.9|6063.3|6061.5|183
1750103400000|2025-06-16 19:50:00|6062.9|6061.1|6062.4|6060.6|6062.9|6061.1|6061.3|6059.5|217
1750103700000|2025-06-16 19:55:00|6062.3|6060.5|6060.2|6058.4|6062.4|6060.6|6059.5|6057.6|275
1750104000000|2025-06-16 20:00:00|6060.3|6058.5|6063.3|6061.5|6063.3|6061.5|6059.9|6057.6|134
1750104300000|2025-06-16 20:05:00|6063.7|6061.9|6063.9|6060.9|6064.8|6062.9|6062.6|6060.5|140
1750104600000|2025-06-16 20:10:00|6063.2|6061.4|6061.6|6058.6|6063.3|6061.5|6060.9|6058.5|180
1750104900000|2025-06-16 20:15:00|6061.5|6058.5|6060.2|6058.4|6061.6|6059.4|6059.9|6058.1|208
1750105200000|2025-06-16 20:20:00|6059.9|6058.1|6059.6|6057.8|6060.4|6058.6|6059|6056.8|49
1750105500000|2025-06-16 20:25:00|6059.7|6057.9|6060.3|6058.5|6060.6|6058.5|6059.4|6057.3|78
1750105800000|2025-06-16 20:30:00|6060.4|6058.6|6059.7|6057.9|6060.9|6058.6|6059.7|6057.3|91
1750106100000|2025-06-16 20:35:00|6059.8|6058|6059.3|6056.3|6060.5|6058.3|6058.7|6056.3|97
1750106400000|2025-06-16 20:40:00|6059.4|6056.4|6061.8|6060|6062.5|6060.1|6059|6056.4|160
1750106700000|2025-06-16 20:45:00|6061.9|6060.1|6063.3|6060.3|6063.5|6060.5|6061.9|6059.5|62
1750107000000|2025-06-16 20:50:00|6063.5|6060.5|6063.7|6060.7|6064.2|6061.2|6063.2|6060.2|56
1750107300000|2025-06-16 20:55:00|6064.6|6059.8|6063.1|6058.3|6064.6|6059.8|6062.5|6057.7|115
1750107600000|2025-06-16 21:00:00|6063.6|6058.4|6063.9|6058.1|6063.9|6058.4|6063.6|6058.1|2
1750107900000|2025-06-16 21:05:00|6061.2|6055.4|6061.1|6055.3|6061.2|6055.4|6061.1|6055.3|2
1750108200000|2025-06-16 21:10:00|6061|6055.2|6061.3|6055.5|6061.4|6055.6|6060.1|6054.3|14
1750108500000|2025-06-16 21:15:00|6061.5|6055.7|6058.6|6052.8|6061.6|6055.8|6058.4|6052.6|11
1750108800000|2025-06-16 21:20:00|6058.5|6052.7|6060.1|6054.3|6060.1|6054.3|6058.5|6052.7|12
1750109100000|2025-06-16 21:25:00|6060|6054.2|6058.9|6053.1|6060.1|6054.3|6058.7|6052.9|27
1750109400000|2025-06-16 21:30:00|6059.8|6054|6057.5|6051.7|6061.7|6055.9|6057.4|6051.6|113
1750109700000|2025-06-16 21:35:00|6057.7|6051.9|6060.2|6054.4|6060.4|6054.6|6057.2|6051.4|90
1750110000000|2025-06-16 21:40:00|6060.3|6054.5|6057.2|6051.4|6060.6|6054.8|6057.1|6051.3|65
1750110300000|2025-06-16 21:45:00|6057.3|6051.5|6059.5|6053.7|6059.6|6053.8|6057.2|6051.4|54
1750110600000|2025-06-16 21:50:00|6059.4|6053.6|6060.1|6054.3|6065.4|6059.6|6059.2|6053.4|58
1750110900000|2025-06-16 21:55:00|6060|6054.2|6059|6053.2|6061.4|6055.6|6059|6053.2|17
1750111200000|2025-06-16 22:00:00|6059.5|6053.7|6063.2|6057.4|6065.2|6059.4|6058.5|6052.7|119
1750111500000|2025-06-16 22:05:00|6062.3|6058.3|6060.8|6057.8|6062.4|6058.4|6060.2|6056.6|70
1750111800000|2025-06-16 22:10:00|6060.7|6057.7|6061.3|6058.3|6061.4|6058.4|6059.7|6056.7|78
1750112100000|2025-06-16 22:15:00|6061.2|6058.2|6060.6|6057.6|6061.5|6058.5|6060.5|6057.5|63
1750112400000|2025-06-16 22:20:00|6060.5|6057.5|6060.6|6057.6|6060.9|6057.9|6060.4|6057.4|48
1750112700000|2025-06-16 22:25:00|6060.5|6057.5|6060.1|6057.1|6060.8|6057.8|6059.9|6056.9|62
1750113000000|2025-06-16 22:30:00|6060.2|6057.2|6054.7|6051.7|6060.5|6057.5|6054.2|6051.2|159
1750113300000|2025-06-16 22:35:00|6054.5|6051.5|6055.6|6052.6|6056.6|6053.6|6054.3|6051.3|174
1750113600000|2025-06-16 22:40:00|6055.7|6052.7|6055.2|6052.2|6056.2|6053.2|6054.4|6051.4|154
1750113900000|2025-06-16 22:45:00|6055.1|6052.1|6055.7|6052.7|6055.7|6052.7|6054|6051|113
1750114200000|2025-06-16 22:50:00|6055.6|6052.6|6055.7|6052.7|6056.6|6053.6|6054.8|6051.8|147
1750114500000|2025-06-16 22:55:00|6055.6|6052.6|6056.6|6053.6|6058|6055|6055.6|6052.6|125
1750114800000|2025-06-16 23:00:00|6056.5|6053.5|6062.2|6060.4|6062.2|6060.4|6055.5|6053.1|130
1750115100000|2025-06-16 23:05:00|6062.1|6060.3|6062|6060.2|6063|6061.2|6061.2|6058.9|93
1750115400000|2025-06-16 23:10:00|6062.1|6060.3|6061.5|6059.7|6063.2|6061|6061.2|6058.8|141
1750115700000|2025-06-16 23:15:00|6061.6|6059.8|6061.3|6059.5|6063.1|6061.1|6060.9|6059.1|86
1750116000000|2025-06-16 23:20:00|6061.2|6059.4|6061.1|6058.1|6061.7|6059.9|6059|6056.7|121
1750116300000|2025-06-16 23:25:00|6061|6058|6059.9|6056.9|6061.4|6059.6|6059.8|6056.8|74
1750116600000|2025-06-16 23:30:00|6059.4|6056.4|6056.6|6053.6|6060.2|6057.2|6055.6|6053.3|114
1750116900000|2025-06-16 23:35:00|6056.7|6053.7|6058.1|6055.1|6058.5|6055.7|6056.2|6053.7|120
1750117200000|2025-06-16 23:40:00|6058|6055|6057.3|6054.3|6058.7|6056|6057.2|6054.2|100
1750117500000|2025-06-16 23:45:00|6057.2|6054.2|6057.7|6054.7|6058.1|6055.6|6055.7|6053.4|90
1750117800000|2025-06-16 23:50:00|6057.8|6054.8|6056.6|6053.6|6058.1|6055.1|6056.4|6053.4|90
1750118100000|2025-06-16 23:55:00|6056.5|6053.5|6053.9|6050.9|6056.6|6053.8|6048.5|6046.4|260
1750118400000|2025-06-17 00:00:00|6054|6051|6049.3|6047.5|6054.8|6052.3|6046.1|6044.3|360
1750118700000|2025-06-17 00:05:00|6049.2|6047.4|6051.3|6048.3|6052.5|6049.7|6047.8|6045.7|254
1750119000000|2025-06-17 00:10:00|6051.2|6048.2|6051|6048|6054|6051.5|6049.7|6047.3|220
1750119300000|2025-06-17 00:15:00|6050.9|6047.9|6052.9|6049.9|6053.9|6051.4|6048.3|6045.9|219
1750119600000|2025-06-17 00:20:00|6053|6050|6051.3|6049.5|6053|6050.4|6049|6046.6|190
1750119900000|2025-06-17 00:25:00|6051.2|6049.4|6051.3|6049.5|6054|6051.5|6049.9|6048.1|196
1750120200000|2025-06-17 00:30:00|6051.2|6049.4|6049|6047.2|6051.9|6049.4|6047.1|6044.9|241
1750120500000|2025-06-17 00:35:00|6049.1|6047.3|6048.3|6046.5|6049.5|6047.7|6047.3|6045.1|216
1750120800000|2025-06-17 00:40:00|6048.2|6046.4|6048.7|6046.9|6049.9|6048.1|6047.5|6045.7|184
1750121100000|2025-06-17 00:45:00|6048.6|6046.8|6049.8|6048|6051.5|6049.1|6048.3|6046.5|166
1750121400000|2025-06-17 00:50:00|6049.9|6048.1|6052.7|6050.9|6053.7|6051.4|6049.2|6047.4|284
1750121700000|2025-06-17 00:55:00|6052.8|6051|6053.6|6051.8|6054.2|6052.3|6049.8|6047.3|282
1750122000000|2025-06-17 01:00:00|6053.7|6051.9|6054.3|6052.5|6055.7|6053.3|6052.8|6050.4|243
1750122300000|2025-06-17 01:05:00|6054.4|6052.6|6052.2|6050.4|6055.5|6053.2|6052.1|6050.2|203
1750122600000|2025-06-17 01:10:00|6052|6050.2|6052.2|6050.4|6053.2|6050.7|6050.5|6048.5|240
1750122900000|2025-06-17 01:15:00|6052.1|6050.3|6056.1|6053.1|6058.4|6056.5|6051|6048.4|247
1750123200000|2025-06-17 01:20:00|6056.2|6053.2|6052.9|6051.1|6056.5|6054.1|6051.8|6049.3|150
1750123500000|2025-06-17 01:25:00|6052.8|6051|6054.8|6053|6055.8|6054|6052.3|6050.1|131
1750123800000|2025-06-17 01:30:00|6054.7|6052.9|6057.4|6055.6|6058.3|6056.5|6053.7|6051.9|216
1750124100000|2025-06-17 01:35:00|6057.2|6055.4|6055.8|6054|6057.3|6055.5|6053.7|6051.9|196
1750124400000|2025-06-17 01:40:00|6055.7|6053.9|6058.7|6056.9|6059.3|6057.5|6055.6|6053.8|198
1750124700000|2025-06-17 01:45:00|6058.3|6056.5|6060.5|6058.7|6060.6|6058.8|6057.6|6055.8|156
1750125000000|2025-06-17 01:50:00|6060.6|6058.8|6061.2|6059.4|6063.6|6061.8|6060.6|6058.8|215
1750125300000|2025-06-17 01:55:00|6061.3|6059.5|6060.2|6058.4|6062.3|6060.5|6059.4|6057.6|172
1750125600000|2025-06-17 02:00:00|6060.1|6058.3|6058.8|6057|6060.5|6058.7|6058.2|6056.4|146
1750125900000|2025-06-17 02:05:00|6058.7|6056.9|6059.1|6057.3|6060.2|6057.7|6055.1|6053|240
1750126200000|2025-06-17 02:10:00|6059.2|6057.4|6057.5|6055.7|6059.3|6057.5|6057.1|6055.3|178
1750126500000|2025-06-17 02:15:00|6057.6|6055.8|6059.2|6057.4|6061|6059.2|6057.3|6055.5|184
1750126800000|2025-06-17 02:20:00|6059.8|6056.8|6060|6058.2|6060.3|6058.5|6057.7|6055.9|168
1750127100000|2025-06-17 02:25:00|6059.9|6058.1|6060.1|6058.3|6060.5|6058.7|6059.1|6057.3|132
1750127400000|2025-06-17 02:30:00|6060|6058.2|6060.4|6058.6|6061.8|6059.7|6059.7|6057.4|128
1750127700000|2025-06-17 02:35:00|6060.2|6058.4|6058.6|6056.8|6060.6|6058.8|6058.5|6056.7|182
1750128000000|2025-06-17 02:40:00|6058.7|6056.9|6059.3|6057.5|6059.4|6057.6|6055.7|6053.9|120
1750128300000|2025-06-17 02:45:00|6059.2|6057.4|6057.2|6055.4|6059.6|6057.8|6056.9|6055.1|100
1750128600000|2025-06-17 02:50:00|6056.9|6055.1|6064.3|6061.3|6064.8|6062.9|6056|6053.6|344
1750128900000|2025-06-17 02:55:00|6064.4|6061.4|6065.7|6063.9|6066.9|6064.2|6061.5|6059|277
1750129200000|2025-06-17 03:00:00|6065.5|6063.7|6064.7|6062.9|6066.8|6064.6|6063.2|6061.3|232
1750129500000|2025-06-17 03:05:00|6064.6|6062.8|6065.4|6063.6|6066.3|6064.3|6064.3|6062.3|170
1750129800000|2025-06-17 03:10:00|6065.5|6063.7|6065.9|6064.1|6068|6066.2|6064.2|6062.4|171
1750130100000|2025-06-17 03:15:00|6065.8|6064|6062.7|6060.9|6066|6064.2|6062.7|6060.9|136
1750130400000|2025-06-17 03:20:00|6062.6|6060.8|6063.4|6061.6|6063.4|6061.6|6061.8|6059.6|123
1750130700000|2025-06-17 03:25:00|6063.6|6061.8|6068.1|6066.3|6068.4|6066.3|6063.6|6061.8|144
1750131000000|2025-06-17 03:30:00|6068.2|6066.4|6067.9|6066.1|6069.9|6067.6|6066.3|6064.5|240
1750131300000|2025-06-17 03:35:00|6068|6066.2|6066.5|6064.7|6069.7|6067.9|6066.5|6064.1|148
1750131600000|2025-06-17 03:40:00|6066.7|6064.9|6069.7|6067.9|6070.2|6068.4|6066.5|6064.7|93
1750131900000|2025-06-17 03:45:00|6069.8|6068|6065.8|6064|6070.2|6068.4|6065.4|6063.6|148
1750132200000|2025-06-17 03:50:00|6065.9|6064.1|6067.5|6065.7|6068.3|6066.5|6065.4|6063.6|118
1750132500000|2025-06-17 03:55:00|6067.6|6065.8|6069.2|6067.4|6070.7|6068.4|6067.6|6065.8|163
1750132800000|2025-06-17 04:00:00|6069.3|6067.5|6068.8|6067|6070.2|6067.9|6068.7|6066.9|95
1750133100000|2025-06-17 04:05:00|6068.9|6067.1|6068.2|6066.4|6070.7|6068.9|6068.1|6066.3|112
1750133400000|2025-06-17 04:10:00|6068.1|6066.3|6069.7|6067.9|6070.2|6068.4|6067.1|6064.7|135
1750133700000|2025-06-17 04:15:00|6069.8|6068|6071.5|6069.7|6072.1|6070|6069.6|6067.6|158
1750134000000|2025-06-17 04:20:00|6071.4|6069.6|6069.9|6068.1|6073.2|6071.4|6069.2|6067.4|135
1750134300000|2025-06-17 04:25:00|6069.8|6068|6070.8|6069|6072.2|6070|6069.8|6067.9|104
1750134600000|2025-06-17 04:30:00|6070.9|6069.1|6069|6067.2|6071.1|6069.3|6068.6|6066.8|99
1750134900000|2025-06-17 04:35:00|6068.9|6067.1|6069.8|6068|6070.3|6068.5|6068|6066.2|127
1750135200000|2025-06-17 04:40:00|6069.7|6067.9|6069|6067.2|6070.6|6068.8|6068.6|6066.8|95
1750135500000|2025-06-17 04:45:00|6069.1|6067.3|6069.3|6067.5|6070.6|6068.8|6068.3|6066.5|117
1750135800000|2025-06-17 04:50:00|6069.4|6067.6|6069.7|6067.9|6071.1|6069.3|6068.7|6066.4|106
1750136100000|2025-06-17 04:55:00|6069.6|6067.8|6068.5|6066.7|6069.6|6067.8|6067.7|6065.9|123
1750136400000|2025-06-17 05:00:00|6068.4|6066.6|6068.6|6066.8|6070.9|6069.1|6068.4|6066.6|138
1750136700000|2025-06-17 05:05:00|6068.7|6066.9|6069.2|6067.4|6071.1|6069|6068.7|6066.9|129
1750137000000|2025-06-17 05:10:00|6069.8|6066.8|6069.9|6068.1|6070.2|6068.4|6068.7|6066.7|115
1750137300000|2025-06-17 05:15:00|6069.8|6068|6068.8|6067|6070.5|6068.3|6064.6|6062.8|243
1750137600000|2025-06-17 05:20:00|6068.9|6067.1|6069.5|6067.7|6070.2|6068.1|6068.3|6066.5|142
1750137900000|2025-06-17 05:25:00|6069.4|6067.6|6068.8|6067|6069.9|6068.1|6068.7|6066.3|130
1750138200000|2025-06-17 05:30:00|6068.9|6067.1|6065.8|6064|6069.3|6067.5|6065.7|6063.9|170
1750138500000|2025-06-17 05:35:00|6065.6|6063.8|6069.3|6067.5|6069.6|6067.8|6065.6|6063.8|127
1750138800000|2025-06-17 05:40:00|6068.6|6066.8|6066.7|6064.9|6068.6|6066.8|6066.5|6064.7|141
1750139100000|2025-06-17 05:45:00|6066.6|6064.8|6065.7|6062.7|6067.3|6065.2|6065.2|6062.7|145
1750139400000|2025-06-17 05:50:00|6064.9|6063.1|6063.6|6061.8|6066|6063.8|6062.7|6060.9|181
1750139700000|2025-06-17 05:55:00|6063.7|6061.9|6063.9|6062.1|6066.5|6064.7|6063.4|6061.6|157
1750140000000|2025-06-17 06:00:00|6063.7|6061.9|6062.2|6060.4|6063.8|6062|6060.2|6058.4|176
1750140300000|2025-06-17 06:05:00|6062.3|6060.5|6063.8|6062|6064.6|6062.8|6061.4|6059.6|140
1750140600000|2025-06-17 06:10:00|6063.7|6061.9|6066.2|6064.4|6066.5|6064.7|6062.5|6060.7|136
1750140900000|2025-06-17 06:15:00|6066.3|6064.5|6064.9|6063.1|6069|6066.6|6064.5|6062.7|172
1750141200000|2025-06-17 06:20:00|6064.8|6063|6068.2|6066.4|6068.2|6066.4|6064.6|6062.8|147
1750141500000|2025-06-17 06:25:00|6068.3|6066.5|6067.1|6065.3|6068.3|6066.5|6065.7|6063.9|193
1750141800000|2025-06-17 06:30:00|6067.2|6065.4|6069.7|6067.9|6069.8|6068|6066.2|6064.1|163
1750142100000|2025-06-17 06:35:00|6069.8|6068|6068.6|6066.8|6071|6069.2|6067.9|6066.1|144
1750142400000|2025-06-17 06:40:00|6068.5|6066.7|6070.4|6068.6|6071.8|6070|6068.4|6066.6|187
1750142700000|2025-06-17 06:45:00|6070.5|6068.7|6071.8|6070|6072.7|6070.6|6069.5|6067.7|190
1750143000000|2025-06-17 06:50:00|6071.9|6070.1|6068.6|6066.8|6072.9|6071.1|6066.9|6065.1|245
1750143300000|2025-06-17 06:55:00|6068.7|6066.9|6068.4|6066.6|6069.7|6067.9|6066.2|6064.4|209
1750143600000|2025-06-17 07:00:00|6068.3|6066.5|6067.5|6065.7|6070.1|6068.3|6067.2|6065.4|314
1750143900000|2025-06-17 07:05:00|6067|6065.2|6068.5|6066.7|6070.1|6067.9|6066|6064.2|268
1750144200000|2025-06-17 07:10:00|6068.4|6066.6|6066.4|6064.6|6068.8|6066.7|6065.5|6062.8|192
1750144500000|2025-06-17 07:15:00|6066.5|6064.7|6069.8|6068|6071.1|6069.3|6066.3|6064.5|192
1750144800000|2025-06-17 07:20:00|6069.6|6067.8|6067.8|6066|6069.8|6068|6066.7|6064.9|222
1750145100000|2025-06-17 07:25:00|6067.7|6065.9|6070.3|6068.5|6070.9|6069.1|6067.3|6065.5|213
1750145400000|2025-06-17 07:30:00|6070.2|6068.4|6066.7|6064.9|6071.4|6068.7|6066.6|6064.8|169
1750145700000|2025-06-17 07:35:00|6067.2|6065.4|6066.1|6064.3|6068.8|6067|6065.4|6063.6|149
1750146000000|2025-06-17 07:40:00|6066.2|6064.4|6068.1|6066.3|6069.8|6067.7|6065.6|6063.8|142
1750146300000|2025-06-17 07:45:00|6068.3|6066.5|6073.6|6071.8|6074.5|6072.3|6068.3|6066|180
1750146600000|2025-06-17 07:50:00|6073.4|6071.6|6074|6072.2|6075.6|6073.8|6073.2|6071.4|159
1750146900000|2025-06-17 07:55:00|6073.9|6072.1|6070.5|6068.7|6075.1|6073.1|6070.5|6068.7|165
1750147200000|2025-06-17 08:00:00|6070.7|6068.9|6073.1|6071.3|6074.1|6072.3|6070.1|6068.3|207
1750147500000|2025-06-17 08:05:00|6073.2|6071.4|6071.7|6069.9|6073.7|6071.9|6071.2|6069.4|149
1750147800000|2025-06-17 08:10:00|6072.2|6070.4|6073.4|6071.6|6074.1|6072.3|6071.6|6069.8|170
1750148100000|2025-06-17 08:15:00|6073.5|6071.7|6074.5|6072.7|6074.7|6072.9|6071.7|6069.9|151
1750148400000|2025-06-17 08:20:00|6074.6|6072.8|6075|6073.2|6075.5|6073.7|6073.7|6071.9|126
1750148700000|2025-06-17 08:25:00|6074.9|6073.1|6075|6073.2|6075.1|6073.3|6072.5|6070.7|154
1750149000000|2025-06-17 08:30:00|6075.1|6073.3|6074.8|6073|6075.7|6073.9|6074.4|6072.6|110
1750149300000|2025-06-17 08:35:00|6074.9|6073.1|6073.5|6071.7|6075.5|6073.7|6073.2|6071.4|84
1750149600000|2025-06-17 08:40:00|6072.8|6071|6072.1|6070.3|6073.6|6071.8|6071|6069.2|128
1750149900000|2025-06-17 08:45:00|6072|6070.2|6069.3|6067.5|6073|6071.2|6069.2|6067.4|102
1750150200000|2025-06-17 08:50:00|6069.4|6067.6|6069.7|6067.9|6070.8|6069|6068.6|6066.8|141
1750150500000|2025-06-17 08:55:00|6069.6|6067.8|6068.7|6066.9|6070.8|6069|6068.4|6066.2|196
1750150800000|2025-06-17 09:00:00|6068.6|6066.8|6074.1|6072.3|6074.9|6073.1|6068.6|6066.1|205
1750151100000|2025-06-17 09:05:00|6073.9|6072.1|6068.1|6066.3|6073.9|6072.1|6067.1|6065.3|216
1750151400000|2025-06-17 09:10:00|6067.9|6066.1|6070.1|6068.3|6070.2|6068.4|6067.9|6066.1|172
1750151700000|2025-06-17 09:15:00|6070|6068.2|6067.7|6065.9|6070.7|6068.9|6067.2|6065.4|159
1750152000000|2025-06-17 09:20:00|6067.6|6065.8|6068.5|6066.7|6069.4|6067.6|6067.6|6065.8|186
1750152300000|2025-06-17 09:25:00|6068.6|6066.8|6070.2|6068.4|6070.4|6068.6|6068.3|6066.3|142
1750152600000|2025-06-17 09:30:00|6070.3|6068.5|6069.4|6066.4|6071.3|6069.5|6068.1|6066.2|158
1750152900000|2025-06-17 09:35:00|6068.8|6067|6067.2|6065.4|6069.1|6067.3|6066.2|6064.4|141
1750153200000|2025-06-17 09:40:00|6067.1|6065.3|6068.2|6066.4|6068.7|6066.9|6065.7|6063.9|113
1750153500000|2025-06-17 09:45:00|6068.3|6066.5|6068.4|6066.6|6068.7|6066.9|6067.2|6065.4|120
1750153800000|2025-06-17 09:50:00|6068.5|6066.7|6066.9|6065.1|6069.3|6067.4|6066.7|6064.4|75
1750154100000|2025-06-17 09:55:00|6066.8|6065|6063.6|6061.8|6067.4|6065|6063.3|6061.4|147
1750154400000|2025-06-17 10:00:00|6063.7|6061.9|6068.2|6066.4|6068.2|6066.4|6063.7|6061.9|146
1750154700000|2025-06-17 10:05:00|6068.1|6066.3|6065.2|6063.4|6068.4|6066.6|6064.7|6062.9|111
1750155000000|2025-06-17 10:10:00|6065.3|6063.5|6069.8|6068|6071.2|6069.4|6065.3|6063.5|118
1750155300000|2025-06-17 10:15:00|6069.2|6067.4|6069.9|6068.1|6070.6|6068.8|6068.7|6066.9|104
1750155600000|2025-06-17 10:20:00|6069.8|6068|6069.4|6067.6|6070.7|6068.9|6069.2|6067.4|97
1750155900000|2025-06-17 10:25:00|6069.3|6067.5|6068.9|6067.1|6070.3|6068.5|6068.6|6066.8|102
1750156200000|2025-06-17 10:30:00|6068.8|6067|6069.7|6067.9|6070.5|6068.7|6068.6|6066.8|107
1750156500000|2025-06-17 10:35:00|6069.6|6067.8|6071.2|6069.4|6072.7|6070.9|6069.6|6067.8|118
1750156800000|2025-06-17 10:40:00|6071.1|6069.3|6071.3|6069.5|6072.6|6070.8|6071.1|6069.3|91
1750157100000|2025-06-17 10:45:00|6071.4|6069.6|6073.1|6071.3|6073.2|6071.4|6071.2|6069.4|92
1750157400000|2025-06-17 10:50:00|6073|6071.2|6071.8|6070|6074|6072.2|6071.2|6069.4|104
1750157700000|2025-06-17 10:55:00|6071.7|6069.9|6072.9|6071.1|6073.6|6071.8|6071.6|6069.8|92
1750158000000|2025-06-17 11:00:00|6072.8|6071|6075.6|6073.8|6076.2|6074.4|6072.3|6070.5|162
1750158300000|2025-06-17 11:05:00|6075.8|6074|6077.2|6075.4|6078.2|6076.4|6075.7|6073.5|145
1750158600000|2025-06-17 11:10:00|6077.3|6075.5|6079.9|6078.1|6080.1|6078.3|6077.1|6075.3|121
1750158900000|2025-06-17 11:15:00|6079.7|6077.9|6079.8|6078|6080.6|6078.8|6078.3|6076.5|112
1750159200000|2025-06-17 11:20:00|6079.7|6077.9|6077.7|6075.9|6079.8|6078|6077.7|6075.9|126
1750159500000|2025-06-17 11:25:00|6077.8|6076|6076.7|6074.9|6078.5|6076.7|6076.2|6074.4|129
1750159800000|2025-06-17 11:30:00|6076.6|6074.8|6077.4|6075.6|6079.3|6076.9|6076.6|6074.8|152
1750160100000|2025-06-17 11:35:00|6077.3|6075.5|6077.3|6075.5|6078.6|6076.2|6076.1|6074.3|137
1750160400000|2025-06-17 11:40:00|6077.4|6075.6|6077.2|6075.4|6079.2|6077.4|6077|6075.2|151
1750160700000|2025-06-17 11:45:00|6077.3|6075.5|6073.2|6071.4|6077.3|6075.5|6073|6071.2|115
1750161000000|2025-06-17 11:50:00|6073.5|6071.7|6072.3|6070.5|6073.6|6071.8|6071|6069.2|114
1750161300000|2025-06-17 11:55:00|6072.4|6070.6|6074.8|6073|6076.4|6074.6|6072.4|6070.6|161
1750161600000|2025-06-17 12:00:00|6074.9|6073.1|6075.4|6073.6|6076.4|6074.6|6073.7|6071.9|137
1750161900000|2025-06-17 12:05:00|6075.5|6073.7|6077|6075.2|6078.1|6075.8|6074.4|6072.6|151
1750162200000|2025-06-17 12:10:00|6077.1|6075.3|6076.8|6075|6078.5|6076.7|6076.5|6074.7|132
1750162500000|2025-06-17 12:15:00|6077|6075.2|6075.8|6074|6078.5|6076.7|6075.6|6073.8|135
1750162800000|2025-06-17 12:20:00|6075.9|6074.1|6077|6075.2|6077.7|6075.9|6075.3|6073.5|121
1750163100000|2025-06-17 12:25:00|6076.9|6075.1|6075.9|6072.9|6076.9|6075.1|6074.7|6072.6|101
1750163400000|2025-06-17 12:30:00|6076.1|6073.1|6073.2|6071.4|6079.7|6076.1|6073.2|6071.3|394
1750163700000|2025-06-17 12:35:00|6073.3|6071.5|6070.5|6068.7|6073.5|6071.6|6068.8|6066.7|312
1750164000000|2025-06-17 12:40:00|6070.4|6068.6|6069|6067.2|6070.7|6068.7|6068.6|6066.8|291
1750164300000|2025-06-17 12:45:00|6069.2|6067.4|6064.3|6062.5|6069.5|6067.7|6064.1|6062.3|240
1750164600000|2025-06-17 12:50:00|6064.2|6062.4|6065.1|6063.3|6065.3|6063.5|6061.2|6059.1|269
1750164900000|2025-06-17 12:55:00|6064.4|6062.6|6061.7|6059.9|6065.2|6063.4|6061|6059.2|282
1750165200000|2025-06-17 13:00:00|6061.9|6060.1|6066.7|6064.9|6066.8|6065|6061.4|6059.6|247
1750165500000|2025-06-17 13:05:00|6066.6|6064.8|6065.5|6063.7|6068|6066.1|6065.5|6063.3|225
1750165800000|2025-06-17 13:10:00|6065.6|6063.8|6069|6067.2|6070.8|6068.4|6065.5|6063.7|157
1750166100000|2025-06-17 13:15:00|6069.8|6066.8|6073.8|6072|6074.7|6072.4|6069.4|6066.8|228
1750166400000|2025-06-17 13:20:00|6073.7|6071.9|6074.8|6073|6075|6073.2|6073.1|6071.3|144
1750166700000|2025-06-17 13:25:00|6074.9|6073.1|6073.1|6071.3|6076.1|6074.3|6073.1|6070.6|179
1750167000000|2025-06-17 13:30:00|6073|6071.2|6070.3|6068.5|6073.8|6071.5|6067.9|6066|231
1750167300000|2025-06-17 13:35:00|6070.1|6068.3|6070.9|6069.1|6072.1|6070.3|6069.3|6067.5|202
1750167600000|2025-06-17 13:40:00|6071|6069.2|6072.3|6070.5|6074.1|6072.3|6066.7|6064.9|259
1750167900000|2025-06-17 13:45:00|6072.2|6070.4|6070.4|6068.6|6073|6071.2|6068.3|6066.5|311
1750168200000|2025-06-17 13:50:00|6070.3|6068.5|6071.8|6070|6073.7|6071.9|6069.8|6068|256
1750168500000|2025-06-17 13:55:00|6071.7|6069.9|6072.9|6069.9|6075.1|6073.3|6071.7|6069.7|219
1750168800000|2025-06-17 14:00:00|6072.8|6071|6069.9|6068.1|6074|6071.7|6069.1|6067.3|269
1750169100000|2025-06-17 14:05:00|6070|6068.2|6073.4|6071.6|6073.5|6071.7|6069.4|6067.6|258
1750169400000|2025-06-17 14:10:00|6073.5|6071.7|6072.1|6070.3|6073.7|6071.9|6071.9|6070.1|237
1750169700000|2025-06-17 14:15:00|6072|6070.2|6067.2|6065.4|6072.1|6070.3|6066.2|6064.4|327
1750170000000|2025-06-17 14:20:00|6067.3|6065.5|6061.5|6059.7|6067.9|6066.1|6061.4|6059.6|289
1750170300000|2025-06-17 14:25:00|6061.6|6059.8|6059.3|6057.5|6061.7|6059.9|6057.7|6055.9|301
1750170600000|2025-06-17 14:30:00|6059.5|6057.7|6052.1|6050.3|6060.3|6058.5|6051.3|6049.5|349
1750170900000|2025-06-17 14:35:00|6052|6050.2|6050.5|6048.7|6052|6050.2|6049|6047.2|314
1750171200000|2025-06-17 14:40:00|6050.6|6048.8|6045.6|6043.8|6050.6|6048.8|6045.2|6043.4|260
1750171500000|2025-06-17 14:45:00|6045.7|6043.9|6049.2|6047.4|6049.2|6047.4|6045.6|6043.8|300
1750171800000|2025-06-17 14:50:00|6049.1|6047.3|6048.3|6046.5|6051.6|6049.8|6046.6|6044.8|280
1750172100000|2025-06-17 14:55:00|6048.5|6046.7|6048|6046.2|6049.5|6047.7|6045.2|6043.4|308
1750172400000|2025-06-17 15:00:00|6047.9|6046.1|6048.7|6046.9|6049.6|6047.8|6046.7|6044.9|277
1750172700000|2025-06-17 15:05:00|6048.6|6046.8|6051.5|6049.7|6052.1|6050.3|6048.3|6046.5|217
1750173000000|2025-06-17 15:10:00|6051.2|6049.4|6054.7|6052.9|6055|6053.2|6051|6049.2|213
1750173300000|2025-06-17 15:15:00|6054.6|6052.8|6054.1|6052.3|6055.8|6053.4|6052.2|6050.4|195
1750173600000|2025-06-17 15:20:00|6053.9|6052.1|6050.3|6048.5|6053.9|6052.1|6049.5|6047.2|248
1750173900000|2025-06-17 15:25:00|6050|6048.2|6046.8|6045|6050.8|6049|6046.4|6044.6|260
1750174200000|2025-06-17 15:30:00|6046.6|6044.8|6048.7|6046.9|6048.7|6046.9|6045.7|6043.9|230
1750174500000|2025-06-17 15:35:00|6048.8|6047|6048.7|6046.9|6050.2|6048.4|6046.9|6044.9|221
1750174800000|2025-06-17 15:40:00|6048.9|6047.1|6051.4|6049.6|6052.3|6050.3|6048.9|6047.1|201
1750175100000|2025-06-17 15:45:00|6052.2|6049.2|6051.3|6049.5|6053|6050.7|6050.3|6048.5|138
1750175400000|2025-06-17 15:50:00|6051.4|6049.6|6053.8|6052|6054|6052.2|6050.8|6049|158
1750175700000|2025-06-17 15:55:00|6053.5|6051.7|6055.1|6053.3|6055.2|6053.4|6052.2|6050.4|137
1750176000000|2025-06-17 16:00:00|6055.2|6053.4|6059.3|6057.5|6060.6|6058.8|6055.2|6053.4|133
1750176300000|2025-06-17 16:05:00|6059.2|6057.4|6055.9|6054.1|6059.3|6057.5|6054.6|6052.8|175
1750176600000|2025-06-17 16:10:00|6056.1|6054.3|6057.3|6055.5|6057.8|6056|6055.4|6053.6|203
1750176900000|2025-06-17 16:15:00|6057.2|6055.4|6056.4|6054.6|6059.2|6057.4|6055.7|6053.9|144
1750177200000|2025-06-17 16:20:00|6056.3|6054.5|6053.2|6051.4|6056.8|6055|6053.2|6051.4|188
1750177500000|2025-06-17 16:25:00|6053.3|6051.5|6050.6|6048.8|6053.3|6051.5|6050.4|6048.6|212
1750177800000|2025-06-17 16:30:00|6050.5|6048.7|6053.3|6051.5|6053.6|6051.8|6050.1|6048.3|204
1750178100000|2025-06-17 16:35:00|6053.2|6051.4|6050.9|6049.1|6054.2|6052.4|6050.4|6048.6|189
1750178400000|2025-06-17 16:40:00|6050.8|6049|6047.4|6045.6|6050.9|6049.1|6047|6045.2|181
1750178700000|2025-06-17 16:45:00|6047.5|6045.7|6042.4|6040.6|6049.6|6047.8|6042.1|6040.3|255
1750179000000|2025-06-17 16:50:00|6042.5|6040.7|6039.7|6036.7|6043.8|6042|6039.2|6036.6|338
1750179300000|2025-06-17 16:55:00|6039.6|6036.6|6037.2|6035.4|6040.4|6038|6035.9|6034.1|332
1750179600000|2025-06-17 17:00:00|6037.1|6035.3|6035.9|6034.1|6038.9|6037.1|6035.2|6033.4|221
1750179900000|2025-06-17 17:05:00|6035.8|6034|6039.2|6037.4|6039.2|6037.4|6034|6032.2|202
1750180200000|2025-06-17 17:10:00|6039.1|6037.3|6036.1|6034.3|6039.1|6037.3|6035.6|6033.7|168
1750180500000|2025-06-17 17:15:00|6035.9|6034.1|6031.9|6030.1|6036.8|6035|6031.7|6029.6|250
1750180800000|2025-06-17 17:20:00|6031.8|6030|6033|6031.2|6034.3|6031.9|6030.5|6028.2|206
1750181100000|2025-06-17 17:25:00|6032.9|6031.1|6033.1|6031.3|6033.6|6031.4|6030.1|6028.1|218
1750181400000|2025-06-17 17:30:00|6033|6031.2|6034.2|6032.4|6034.6|6032.8|6032.5|6030.1|194
1750181700000|2025-06-17 17:35:00|6034.3|6032.5|6030.7|6028.9|6035.9|6034.1|6030.3|6028.5|190
1750182000000|2025-06-17 17:40:00|6030.4|6028.6|6028.1|6026.3|6031.8|6030|6027.9|6026.1|183
1750182300000|2025-06-17 17:45:00|6027.9|6026.1|6020.9|6019.1|6028.2|6026.4|6019|6017.2|346
1750182600000|2025-06-17 17:50:00|6020.8|6019|6018.3|6016.5|6021.4|6019.6|6016.9|6015.1|322
1750182900000|2025-06-17 17:55:00|6018.5|6016.7|6020.9|6019.1|6021.4|6019.6|6018.5|6016.7|266
1750183200000|2025-06-17 18:00:00|6020.2|6018.4|6020.9|6019.1|6021.9|6020.1|6018.7|6016.9|248
1750183500000|2025-06-17 18:05:00|6021.1|6019.3|6021.9|6020.1|6024.2|6022.4|6020.5|6018.7|165
1750183800000|2025-06-17 18:10:00|6021.7|6019.9|6018.7|6016.9|6023.1|6021.3|6018.7|6016.9|185
1750184100000|2025-06-17 18:15:00|6018.6|6016.8|6017.2|6015.4|6021.2|6019.4|6016.4|6014.6|215
1750184400000|2025-06-17 18:20:00|6017.1|6015.3|6015.2|6013.4|6018.2|6015.5|6014.9|6012|191
1750184700000|2025-06-17 18:25:00|6016.1|6013.1|6012.7|6010.9|6016.2|6013.5|6011.7|6009.9|260
1750185000000|2025-06-17 18:30:00|6012.6|6010.8|6017.6|6015.8|6018.1|6016.3|6012.5|6010.7|249
1750185300000|2025-06-17 18:35:00|6017.5|6015.7|6015.3|6013.5|6017.7|6015.9|6014.6|6012.8|144
1750185600000|2025-06-17 18:40:00|6015.1|6013.3|6016.3|6014.5|6016.3|6014.5|6012.4|6010.6|223
1750185900000|2025-06-17 18:45:00|6016.2|6014.4|6011.9|6010.1|6016.2|6014.4|6011.3|6009.5|186
1750186200000|2025-06-17 18:50:00|6011.8|6010|6012.9|6011.1|6013.6|6011.6|6011.1|6009.3|184
1750186500000|2025-06-17 18:55:00|6012.8|6011|6015.4|6012.4|6016.3|6013.7|6012.3|6010.3|299
1750186800000|2025-06-17 19:00:00|6015.5|6012.5|6013.7|6011.9|6015.6|6012.8|6012.4|6010.1|230
1750187100000|2025-06-17 19:05:00|6013.6|6011.8|6013.9|6010.9|6014.7|6012.5|6012.6|6010.7|167
1750187400000|2025-06-17 19:10:00|6013.8|6010.8|6013|6011.2|6014.7|6012.7|6012.2|6010.4|145
1750187700000|2025-06-17 19:15:00|6012.9|6011.1|6014.4|6012.6|6014.7|6012.9|6012.6|6010.8|115
1750188000000|2025-06-17 19:20:00|6014.3|6012.5|6015.3|6012.3|6016|6013.1|6013|6010.4|164
1750188300000|2025-06-17 19:25:00|6015.4|6012.4|6015.4|6013.6|6016|6013.9|6013.9|6011.4|174
1750188600000|2025-06-17 19:30:00|6015.5|6013.7|6014.5|6012.7|6016.1|6014.2|6012.8|6011|206
1750188900000|2025-06-17 19:35:00|6014.4|6012.6|6014.8|6013|6015.6|6013.2|6013.2|6011.4|102
1750189200000|2025-06-17 19:40:00|6014.9|6013.1|6014.5|6012.7|6015.8|6013.3|6013.5|6011.4|169
1750189500000|2025-06-17 19:45:00|6014.6|6012.8|6015.3|6012.3|6016.5|6013.9|6014.2|6011.8|127
1750189800000|2025-06-17 19:50:00|6015.5|6012.5|6017.2|6015.4|6018|6015.6|6014.9|6012.3|127
1750190100000|2025-06-17 19:55:00|6017.1|6015.3|6016.3|6014.5|6017.8|6015.9|6015.3|6013|285
1750190400000|2025-06-17 20:00:00|6016.4|6014.6|6013.5|6011.7|6017.3|6015.5|6013.4|6011.6|164
1750190700000|2025-06-17 20:05:00|6013.4|6011.6|6014|6012.2|6015|6013.2|6013.1|6011.3|100
1750191000000|2025-06-17 20:10:00|6013.9|6012.1|6013.4|6010.4|6014|6012.2|6012.1|6009.7|128
1750191300000|2025-06-17 20:15:00|6013.2|6010.2|6012|6009|6013.5|6011|6011.2|6008.9|97
1750191600000|2025-06-17 20:20:00|6012.1|6009.1|6013.5|6010.5|6013.6|6011.3|6011.2|6009.1|114
1750191900000|2025-06-17 20:25:00|6013.6|6010.6|6014.7|6011.7|6015.1|6012.7|6012.9|6010.6|106
1750192200000|2025-06-17 20:30:00|6014.8|6011.8|6013.5|6011.7|6015|6012.5|6012.9|6010.4|100
1750192500000|2025-06-17 20:35:00|6013.4|6011.6|6013.2|6011.4|6014.8|6012.5|6012.7|6010|106
1750192800000|2025-06-17 20:40:00|6013.3|6011.5|6012.1|6010.3|6013.5|6011.5|6011.8|6009.6|147
1750193100000|2025-06-17 20:45:00|6012.2|6010.4|6016|6013|6016|6013|6012.2|6009.8|141
1750193400000|2025-06-17 20:50:00|6016.3|6013.3|6016.3|6013.3|6017.3|6014.3|6016.1|6013.1|181
1750193700000|2025-06-17 20:55:00|6017.3|6012.5|6016.4|6011.6|6017.7|6012.9|6016.4|6011.6|260
1750194000000|2025-06-17 21:00:00|6017|6011.9|6017.7|6011.9|6017.7|6011.9|6017|6011.9|2
1750194300000|2025-06-17 21:05:00|6031.3|6025.5|6031.3|6025.5|6032|6026.2|6030.5|6024.7|7
1750194600000|2025-06-17 21:10:00|6028.5|6022.7|6018.1|6012.3|6028.5|6022.7|6016|6010.2|40
1750194900000|2025-06-17 21:15:00|6018.3|6012.5|6027.2|6021.4|6027.5|6021.7|6018.3|6012.5|26
1750195200000|2025-06-17 21:20:00|6027|6021.2|6020.4|6014.6|6028.7|6022.9|6019|6013.2|53
1750195500000|2025-06-17 21:25:00|6020.3|6014.5|6018.4|6012.6|6021.8|6016|6018.3|6012.5|54
1750195800000|2025-06-17 21:30:00|6018.3|6012.5|6015.3|6009.5|6019|6013.2|6015.3|6009.5|52
1750196100000|2025-06-17 21:35:00|6015.4|6009.6|6015.4|6009.6|6015.6|6009.8|6014.9|6009.1|21
1750196400000|2025-06-17 21:40:00|6015.3|6009.5|6019.1|6013.3|6019.2|6013.4|6015.3|6009.5|46
1750196700000|2025-06-17 21:45:00|6019.2|6013.4|6018.8|6013|6019.2|6013.4|6018.7|6012.9|54
1750197000000|2025-06-17 21:50:00|6018.7|6012.9|6022.1|6016.3|6023.5|6017.7|6018.5|6012.7|68
1750197300000|2025-06-17 21:55:00|6022|6016.2|6023.3|6017.5|6024.1|6018.3|6022|6016.2|41
1750197600000|2025-06-17 22:00:00|6020.7|6014.9|6015.9|6011.1|6020.7|6014.9|6015.7|6010.9|114
1750197900000|2025-06-17 22:05:00|6015|6012|6015.3|6012.3|6015.3|6012.3|6013.8|6010.8|43
1750198200000|2025-06-17 22:10:00|6015.4|6012.4|6014.9|6011.9|6015.4|6012.4|6014.5|6011.5|42
1750198500000|2025-06-17 22:15:00|6014.8|6011.8|6016|6013|6016|6013|6014.5|6011.5|74
1750198800000|2025-06-17 22:20:00|6015.8|6012.8|6016|6013|6016.2|6013.2|6015.5|6012.5|106
1750199100000|2025-06-17 22:25:00|6016.1|6013.1|6016|6013|6016.2|6013.2|6015.1|6012.1|214
1750199400000|2025-06-17 22:30:00|6016.2|6013.2|6014.8|6011.8|6016.2|6013.2|6014.7|6011.7|199
1750199700000|2025-06-17 22:35:00|6014.7|6011.7|6013.6|6010.6|6014.8|6011.8|6013.3|6010.3|370
1750200000000|2025-06-17 22:40:00|6013.7|6010.7|6012.8|6009.8|6013.8|6010.8|6012.3|6009.3|273
1750200300000|2025-06-17 22:45:00|6012.7|6009.7|6012|6009|6013|6010|6012|6009|194
1750200600000|2025-06-17 22:50:00|6012.1|6009.1|6012.2|6009.2|6012.5|6009.5|6012|6009|66
1750200900000|2025-06-17 22:55:00|6012|6009|6011.6|6008.6|6012.5|6009.5|6011.1|6008.1|158
1750201200000|2025-06-17 23:00:00|6012|6009|6012.7|6009.7|6013.3|6010.3|6011.3|6008.3|217
1750201500000|2025-06-17 23:05:00|6012.8|6009.8|6014|6011|6014.3|6011.3|6012.6|6009.6|99
1750201800000|2025-06-17 23:10:00|6013.9|6010.9|6012.8|6009.8|6013.9|6010.9|6012.3|6009.3|280
1750202100000|2025-06-17 23:15:00|6012.7|6009.7|6013.6|6010.6|6014|6011|6012.6|6009.6|372
1750202400000|2025-06-17 23:20:00|6013.7|6010.7|6012.6|6009.6|6014.3|6011.3|6012.1|6009.1|362
1750202700000|2025-06-17 23:25:00|6012.8|6009.8|6014.7|6011.7|6014.8|6011.8|6012.1|6009.1|316
1750203000000|2025-06-17 23:30:00|6014.6|6011.6|6013.8|6010.8|6015|6012|6013.1|6010.1|263
1750203300000|2025-06-17 23:35:00|6013.7|6010.7|6013.7|6010.7|6014.4|6011.4|6012.3|6009.3|181
1750203600000|2025-06-17 23:40:00|6013.6|6010.6|6013.7|6010.7|6013.7|6010.7|6012.6|6009.6|250
1750203900000|2025-06-17 23:45:00|6013.6|6010.6|6016.7|6013.7|6016.7|6013.7|6013.6|6010.6|298
1750204200000|2025-06-17 23:50:00|6016.8|6013.8|6018.5|6015.5|6021.1|6018.1|6016.6|6013.6|305
1750204500000|2025-06-17 23:55:00|6018.4|6015.4|6020.1|6017.1|6020.6|6017.8|6018.1|6015.1|228
1750204800000|2025-06-18 00:00:00|6019.8|6016.8|6022.3|6020.5|6024.1|6021.8|6019.6|6016.6|361
1750205100000|2025-06-18 00:05:00|6022.9|6019.9|6024.2|6021.2|6026.2|6023.2|6019.6|6017.1|367
1750205400000|2025-06-18 00:10:00|6024.3|6021.3|6024.2|6021.2|6024.8|6022.3|6021.5|6019.4|213
1750205700000|2025-06-18 00:15:00|6024.1|6021.1|6023.1|6021.3|6024.1|6021.7|6018.7|6016.6|197
1750206000000|2025-06-18 00:20:00|6023.2|6021.4|6023.8|6020.8|6024.8|6022.4|6020.9|6018.7|227
1750206300000|2025-06-18 00:25:00|6023.7|6020.7|6024.1|6022.3|6025|6022.9|6019.6|6017.5|249
1750206600000|2025-06-18 00:30:00|6024|6022.2|6023.3|6021.5|6026.5|6024|6022.7|6020.3|236
1750206900000|2025-06-18 00:35:00|6023.2|6021.4|6024.5|6022.7|6025.2|6022.9|6021.8|6019.5|189
1750207200000|2025-06-18 00:40:00|6024.1|6022.3|6026.2|6024.4|6027.1|6024.9|6024|6021.5|246
1750207500000|2025-06-18 00:45:00|6026.1|6024.3|6025.3|6022.3|6027.4|6025.1|6023.6|6021.8|222
1750207800000|2025-06-18 00:50:00|6025.2|6022.2|6019.3|6017.5|6025.3|6022.8|6018.2|6015.8|328
1750208100000|2025-06-18 00:55:00|6020.1|6017.1|6021|6019.2|6023|6020.7|6017.1|6014.9|361
1750208400000|2025-06-18 01:00:00|6021.3|6019.5|6026.6|6024.8|6028.3|6026.5|6021.3|6019.5|365
1750208700000|2025-06-18 01:05:00|6027.2|6025.4|6023.5|6021.7|6027.8|6025.9|6023|6021.2|238
1750209000000|2025-06-18 01:10:00|6023.7|6021.9|6024.3|6021.3|6026.3|6023.9|6021.6|6019.1|250
1750209300000|2025-06-18 01:15:00|6024.7|6021.7|6022.6|6019.6|6026.9|6023.9|6021.1|6018.5|240
1750209600000|2025-06-18 01:20:00|6022.7|6019.7|6026.1|6023.1|6027.5|6025|6022.6|6019.6|235
1750209900000|2025-06-18 01:25:00|6026|6023|6029.3|6026.3|6030.1|6027.1|6025.1|6023|250
1750210200000|2025-06-18 01:30:00|6028.9|6027.1|6028.9|6027.1|6031.6|6029.8|6027.8|6025.8|269
1750210500000|2025-06-18 01:35:00|6029|6027.2|6026.7|6024.9|6029.2|6027.4|6025.4|6023.6|171
1750210800000|2025-06-18 01:40:00|6026.8|6025|6025.2|6023.4|6028|6026.2|6024.7|6022.9|173
1750211100000|2025-06-18 01:45:00|6025|6023.2|6023|6021.2|6025.6|6023.8|6022.2|6019.9|249
1750211400000|2025-06-18 01:50:00|6023.1|6021.3|6024.9|6023.1|6025.1|6023.3|6023.1|6020.9|196
1750211700000|2025-06-18 01:55:00|6024.8|6023|6026|6023|6029.4|6027.3|6024.8|6022.5|364
1750212000000|2025-06-18 02:00:00|6025.9|6022.9|6025.4|6023.6|6025.9|6023.8|6021.9|6020.1|264
1750212300000|2025-06-18 02:05:00|6025.3|6023.5|6022.6|6020.8|6025.5|6023.7|6021.7|6019.9|223
1750212600000|2025-06-18 02:10:00|6022.4|6020.6|6021.9|6020.1|6023.6|6021.8|6021.3|6019.5|183
1750212900000|2025-06-18 02:15:00|6021.3|6019.5|6023.2|6021.4|6023.9|6021.5|6021.3|6018.9|203
1750213200000|2025-06-18 02:20:00|6023.3|6021.5|6026.9|6025.1|6027.6|6025.8|6023.2|6021.4|223
1750213500000|2025-06-18 02:25:00|6027|6025.2|6027.7|6025.9|6028.8|6027|6026.7|6024.9|253
1750213800000|2025-06-18 02:30:00|6027.9|6026.1|6027.9|6026.1|6028.7|6026.9|6026.3|6024.5|255
1750214100000|2025-06-18 02:35:00|6028.1|6026.3|6025.3|6023.5|6028.3|6026.5|6024.7|6022.5|187
1750214400000|2025-06-18 02:40:00|6025.4|6023.6|6027.8|6026|6028.8|6026.4|6025.1|6023.3|203
1750214700000|2025-06-18 02:45:00|6027.9|6026.1|6028.5|6026.7|6030.1|6027.7|6027.8|6025.5|160
1750215000000|2025-06-18 02:50:00|6028.6|6026.8|6028.1|6025.1|6029.3|6026.9|6026.9|6024.9|165
1750215300000|2025-06-18 02:55:00|6028.2|6025.2|6027.5|6025.7|6028.9|6026.9|6026.5|6024.5|175
1750215600000|2025-06-18 03:00:00|6027.4|6025.6|6027.2|6025.4|6029.1|6026.8|6026.6|6024.8|215
1750215900000|2025-06-18 03:05:00|6027.3|6025.5|6029|6027.2|6029.3|6027.5|6027.3|6025.5|165
1750216200000|2025-06-18 03:10:00|6028.9|6027.1|6029.2|6027.4|6029.8|6028|6028.2|6026.4|176
1750216500000|2025-06-18 03:15:00|6029.3|6027.5|6028.4|6026.6|6030.5|6028.2|6027.9|6026.1|204
1750216800000|2025-06-18 03:20:00|6028.6|6026.8|6029.7|6026.7|6029.8|6027.3|6027.8|6025.9|242
1750217100000|2025-06-18 03:25:00|6029.6|6026.6|6027|6025.2|6030.8|6027.8|6026.5|6024.7|187
1750217400000|2025-06-18 03:30:00|6027.4|6025.6|6030|6028.2|6030.6|6028.4|6026.4|6024.6|174
1750217700000|2025-06-18 03:35:00|6029.9|6028.1|6029.1|6026.1|6030.3|6028.5|6027.6|6025.7|137
1750218000000|2025-06-18 03:40:00|6029|6026|6028.4|6026.6|6029.3|6027.5|6028|6025.9|86
1750218300000|2025-06-18 03:45:00|6028.3|6026.5|6028|6026.2|6029|6026.9|6027.6|6025.6|176
1750218600000|2025-06-18 03:50:00|6027.9|6026.1|6026.4|6024.6|6028.1|6026.3|6026.2|6024.3|145
1750218900000|2025-06-18 03:55:00|6026.3|6024.5|6027.7|6024.7|6027.8|6025.5|6024.8|6022.7|162
1750219200000|2025-06-18 04:00:00|6027.8|6024.8|6026.2|6024.4|6027.9|6025|6025.6|6023.2|165
1750219500000|2025-06-18 04:05:00|6026.1|6024.3|6027.9|6026.1|6028.2|6026.4|6025.5|6022.8|149
1750219800000|2025-06-18 04:10:00|6027.8|6026|6025.4|6023.6|6028|6026.2|6024.6|6022.3|146
1750220100000|2025-06-18 04:15:00|6025.3|6023.5|6027.8|6026|6028|6026.2|6025.3|6023.5|171
1750220400000|2025-06-18 04:20:00|6027.7|6025.9|6025.8|6024|6028.5|6026.7|6025.7|6023.6|128
1750220700000|2025-06-18 04:25:00|6025.7|6023.9|6027.2|6025.4|6027.3|6025.5|6025.6|6023.8|166
1750221000000|2025-06-18 04:30:00|6027.3|6025.5|6028.7|6026.9|6028.8|6027|6026.7|6024.9|170
1750221300000|2025-06-18 04:35:00|6028.8|6027|6028.9|6027.1|6032.9|6030.9|6028.5|6026.7|231
1750221600000|2025-06-18 04:40:00|6029|6027.2|6031.6|6029.8|6031.9|6030.1|6028.7|6026.4|219
1750221900000|2025-06-18 04:45:00|6031.5|6029.7|6031.3|6029.5|6033.5|6031|6030.6|6028.8|153
1750222200000|2025-06-18 04:50:00|6031.5|6029.7|6033|6031.2|6033.6|6031.8|6031.2|6029.4|181
1750222500000|2025-06-18 04:55:00|6032.9|6031.1|6035.1|6033.3|6036.6|6034.8|6032.6|6030.8|227
1750222800000|2025-06-18 05:00:00|6035.2|6033.4|6037.9|6036.1|6038.2|6036.4|6033.3|6031.5|204
1750223100000|2025-06-18 05:05:00|6038|6036.2|6035.3|6033.5|6038.1|6036.3|6034.9|6033.1|130
1750223400000|2025-06-18 05:10:00|6035.2|6033.4|6034.7|6032.9|6035.9|6034.1|6033.9|6031.6|107
1750223700000|2025-06-18 05:15:00|6034.8|6033|6035.5|6033.7|6036.3|6034.3|6034.8|6032.5|176
1750224000000|2025-06-18 05:20:00|6035.4|6033.6|6034.1|6032.3|6036.5|6034.1|6033.9|6032.1|168
1750224300000|2025-06-18 05:25:00|6034.2|6032.4|6035.3|6033.5|6035.6|6033.8|6033.8|6032|237
1750224600000|2025-06-18 05:30:00|6035.2|6033.4|6036.3|6033.3|6036.7|6034.4|6034.5|6032.4|217
1750224900000|2025-06-18 05:35:00|6036.4|6033.4|6035.3|6033.5|6037.2|6034.9|6034.2|6032.4|167
1750225200000|2025-06-18 05:40:00|6035.5|6033.7|6036.3|6033.3|6037.2|6034.7|6033.3|6031.1|196
1750225500000|2025-06-18 05:45:00|6036.7|6033.7|6034.1|6032.3|6037|6034|6033.4|6031|206
1750225800000|2025-06-18 05:50:00|6033.9|6032.1|6033.9|6032.1|6034.8|6032.9|6031.1|6029.3|175
1750226100000|2025-06-18 05:55:00|6035.1|6032.2|6032|6030.2|6035.2|6032.9|6031.6|6029.8|155
1750226400000|2025-06-18 06:00:00|6032.1|6030.3|6034|6032.2|6036.1|6034.3|6031.6|6029|288
1750226700000|2025-06-18 06:05:00|6033.9|6032.1|6034.3|6032.5|6034.8|6033|6031.7|6028.8|236
1750227000000|2025-06-18 06:10:00|6034.2|6032.4|6036.7|6034.9|6037.2|6035.3|6032.4|6030.2|218
1750227300000|2025-06-18 06:15:00|6036.5|6034.7|6035.4|6033.6|6037.8|6036|6034|6032.2|254
1750227600000|2025-06-18 06:20:00|6035.3|6033.5|6039.6|6037.8|6040.7|6038.5|6034.6|6032.8|250
1750227900000|2025-06-18 06:25:00|6039.7|6037.9|6038.5|6036.7|6040|6038.2|6037.3|6035.5|193
1750228200000|2025-06-18 06:30:00|6038.4|6036.6|6037.8|6036|6039.8|6038|6035.8|6034|178
1750228500000|2025-06-18 06:35:00|6037.7|6035.9|6037.7|6035.9|6038.8|6037|6036.1|6034.3|152
1750228800000|2025-06-18 06:40:00|6037.6|6035.8|6035.7|6033.9|6037.8|6036|6034.7|6032.9|170
1750229100000|2025-06-18 06:45:00|6035.5|6033.7|6035.3|6033.5|6036.7|6034.5|6034.3|6032.5|127
1750229400000|2025-06-18 06:50:00|6035.8|6034|6036.6|6034.8|6037.7|6035.9|6035.7|6033.6|186
1750229700000|2025-06-18 06:55:00|6036.7|6034.9|6035.1|6033.3|6037|6035.2|6034|6032.2|287
1750230000000|2025-06-18 07:00:00|6035.2|6033.4|6038.8|6037|6039.6|6037.8|6034.6|6032.8|265
1750230300000|2025-06-18 07:05:00|6039.2|6037.4|6038.5|6036.7|6040.9|6038.7|6038|6036.2|246
1750230600000|2025-06-18 07:10:00|6038.4|6036.6|6033|6031.2|6038.5|6036.7|6033|6031.2|171
1750230900000|2025-06-18 07:15:00|6033.1|6031.3|6033.9|6032.1|6035.7|6033.9|6033|6031.2|163
1750231200000|2025-06-18 07:20:00|6033.7|6031.9|6034.2|6032.4|6035|6033.2|6033.1|6031.3|187
1750231500000|2025-06-18 07:25:00|6034.1|6032.3|6033|6031.2|6035.3|6033.5|6031.5|6029.7|180
1750231800000|2025-06-18 07:30:00|6032.9|6031.1|6032.8|6031|6034.2|6032.4|6031.6|6029.8|183
1750232100000|2025-06-18 07:35:00|6032.7|6030.9|6032.1|6030.3|6034|6032.2|6032|6030.2|169
1750232400000|2025-06-18 07:40:00|6032|6030.2|6031.2|6028.2|6032.6|6030.8|6030.5|6028.1|132
1750232700000|2025-06-18 07:45:00|6031.1|6028.1|6029.9|6028.1|6031.2|6029.1|6028.9|6027.1|132
1750233000000|2025-06-18 07:50:00|6030|6028.2|6028.9|6027.1|6030.7|6028.9|6028.9|6027.1|140
1750233300000|2025-06-18 07:55:00|6028.8|6027|6028.9|6027.1|6029.6|6027.8|6028.1|6026.3|99
1750233600000|2025-06-18 08:00:00|6028.8|6027|6032.5|6030.7|6033|6030.7|6027.6|6025.5|179
1750233900000|2025-06-18 08:05:00|6032.6|6030.8|6031.2|6029.4|6032.7|6030.9|6029.9|6028.1|122
1750234200000|2025-06-18 08:10:00|6031.4|6029.6|6029.9|6028.1|6032.5|6030.7|6029.6|6027.3|137
1750234500000|2025-06-18 08:15:00|6029.8|6028|6026.6|6024.8|6030.8|6028.6|6025.9|6024.1|181
1750234800000|2025-06-18 08:20:00|6026.5|6024.7|6025.4|6023.6|6026.8|6025|6024.4|6022.6|174
1750235100000|2025-06-18 08:25:00|6025.5|6023.7|6025.7|6023.9|6026.3|6024.5|6024.8|6023|117
1750235400000|2025-06-18 08:30:00|6025.8|6024|6026.3|6024.5|6027.4|6025.6|6024.7|6022.9|161
1750235700000|2025-06-18 08:35:00|6026.4|6024.6|6025.7|6023.9|6028.1|6025.9|6025.6|6023.8|139
1750236000000|2025-06-18 08:40:00|6025.6|6023.8|6027.4|6025.6|6027.8|6026|6025.1|6023.3|132
1750236300000|2025-06-18 08:45:00|6027.5|6025.7|6030|6028.2|6030.1|6028.3|6027|6025.2|126
1750236600000|2025-06-18 08:50:00|6029.9|6028.1|6027.2|6025.4|6029.9|6028.1|6027.2|6025.4|121
1750236900000|2025-06-18 08:55:00|6027.1|6025.3|6027.7|6025.9|6028.2|6026.4|6026.2|6024.4|138
1750237200000|2025-06-18 09:00:00|6027.6|6025.8|6029.4|6027.6|6029.6|6027.8|6026|6024.2|171
1750237500000|2025-06-18 09:05:00|6029.3|6027.5|6028.8|6027|6030|6028.2|6028.4|6026.6|145
1750237800000|2025-06-18 09:10:00|6028.5|6026.7|6029.4|6027.6|6029.9|6028.1|6027.6|6025.8|123
1750238100000|2025-06-18 09:15:00|6029.3|6027.5|6030.6|6028.8|6031.2|6029.4|6029.1|6027.3|121
1750238400000|2025-06-18 09:20:00|6030.7|6028.9|6031.6|6029.8|6032.1|6030.3|6030.7|6028.9|84
1750238700000|2025-06-18 09:25:00|6031.3|6029.5|6031.6|6029.8|6031.6|6029.8|6029.8|6028|102
1750239000000|2025-06-18 09:30:00|6031.5|6029.7|6030.1|6028.3|6032.7|6030.9|6030.1|6028.3|128
1750239300000|2025-06-18 09:35:00|6030.2|6028.4|6032.7|6030.9|6032.7|6030.9|6030|6028.2|128
1750239600000|2025-06-18 09:40:00|6032.6|6030.8|6030.4|6028.6|6032.7|6030.9|6030.2|6028.4|98
1750239900000|2025-06-18 09:45:00|6030.5|6028.7|6027.9|6026.1|6030.7|6028.9|6026|6024.2|133
1750240200000|2025-06-18 09:50:00|6027.8|6026|6029.3|6027.5|6030|6028.2|6027.1|6025.3|145
1750240500000|2025-06-18 09:55:00|6029.2|6027.4|6030.7|6028.9|6031.6|6029.6|6028.4|6026.6|103
1750240800000|2025-06-18 10:00:00|6030.8|6029|6031.1|6029.3|6031.4|6029.6|6029.5|6027.7|161
1750241100000|2025-06-18 10:05:00|6031|6029.2|6030|6028.2|6031.5|6029.7|6029.9|6028.1|104
1750241400000|2025-06-18 10:10:00|6030.1|6028.3|6029.4|6027.6|6031.6|6029.8|6029.1|6027.3|121
1750241700000|2025-06-18 10:15:00|6029.2|6027.4|6029.5|6027.7|6030.5|6028.7|6029.2|6027.4|82
1750242000000|2025-06-18 10:20:00|6029.6|6027.8|6029.5|6027.7|6030.2|6028.4|6028.6|6026.8|118
1750242300000|2025-06-18 10:25:00|6029.2|6027.4|6029.2|6027.4|6030.7|6028.9|6029|6027.2|95
1750242600000|2025-06-18 10:30:00|6029.1|6027.3|6026.9|6025.1|6029.1|6027.3|6025.7|6023.9|152
1750242900000|2025-06-18 10:35:00|6026.7|6024.9|6025.9|6024.1|6027.4|6025.6|6025.2|6023.4|112
1750243200000|2025-06-18 10:40:00|6026.1|6024.3|6026.4|6024.6|6026.7|6024.9|6025.3|6023.5|114
1750243500000|2025-06-18 10:45:00|6026.2|6024.4|6025.2|6023.4|6026.2|6024.4|6024.6|6022.8|95
1750243800000|2025-06-18 10:50:00|6025.1|6023.3|6020.7|6018.9|6025.3|6023.5|6020.6|6018.8|108
1750244100000|2025-06-18 10:55:00|6020.6|6018.8|6020.1|6018.3|6021.7|6019.9|6018.7|6016.9|187
1750244400000|2025-06-18 11:00:00|6020.2|6018.4|6021.3|6019.5|6021.3|6019.5|6019.5|6017.7|147
1750244700000|2025-06-18 11:05:00|6021.2|6019.4|6023.2|6021.4|6023.4|6021.6|6020.8|6019|128
1750245000000|2025-06-18 11:10:00|6023.1|6021.3|6024.1|6022.3|6024.3|6022.5|6022.9|6021.1|79
1750245300000|2025-06-18 11:15:00|6024|6022.2|6022.4|6020.6|6024.3|6022.5|6021.9|6020.1|87
1750245600000|2025-06-18 11:20:00|6022.6|6020.8|6024.5|6022.7|6024.5|6022.7|6021.4|6019.6|105
1750245900000|2025-06-18 11:25:00|6024.4|6022.6|6021.9|6020.1|6024.4|6022.6|6021.5|6019.7|143
1750246200000|2025-06-18 11:30:00|6022|6020.2|6023|6021.2|6024.1|6022.3|6021.6|6019.8|155
1750246500000|2025-06-18 11:35:00|6023.1|6021.3|6023.8|6022|6024.6|6022.8|6022.5|6020.7|109
1750246800000|2025-06-18 11:40:00|6023.9|6022.1|6024|6022.2|6025.7|6023.9|6023.6|6021.8|108
1750247100000|2025-06-18 11:45:00|6024.1|6022.3|6027.2|6025.4|6027.2|6025.4|6024.1|6022.3|97
1750247400000|2025-06-18 11:50:00|6027.3|6025.5|6026|6024.2|6027.4|6025.6|6025.1|6023.3|93
1750247700000|2025-06-18 11:55:00|6026.1|6024.3|6027.4|6025.6|6028.6|6026.8|6026.1|6024.3|137
1750248000000|2025-06-18 12:00:00|6027.6|6025.8|6027.5|6025.7|6027.7|6025.9|6025.6|6023.8|164
1750248300000|2025-06-18 12:05:00|6027.6|6025.8|6027.3|6025.5|6029|6027.2|6027|6025.2|163
1750248600000|2025-06-18 12:10:00|6027.2|6025.4|6028.8|6027|6030.8|6029|6027.2|6025.4|149
1750248900000|2025-06-18 12:15:00|6029|6027.2|6029.1|6027.3|6030.7|6028.9|6028.5|6026.7|128
1750249200000|2025-06-18 12:20:00|6029.5|6027.7|6033|6031.2|6033.5|6031.7|6029.2|6027.4|162
1750249500000|2025-06-18 12:25:00|6033.3|6031.5|6031.1|6027.1|6033.3|6031.5|6029.5|6027.1|183
1750249800000|2025-06-18 12:30:00|6030.7|6026.7|6032.7|6030.9|6032.7|6030.9|6029.3|6026.6|165
1750250100000|2025-06-18 12:35:00|6033.3|6031.5|6030.4|6028.6|6034|6032.2|6030.4|6028.6|169
1750250400000|2025-06-18 12:40:00|6030.2|6028.4|6027.8|6026|6030.4|6028.6|6027.8|6026|171
1750250700000|2025-06-18 12:45:00|6027.9|6026.1|6027.4|6025.6|6028.4|6026.6|6024.7|6022.9|186
1750251000000|2025-06-18 12:50:00|6027.3|6025.5|6028|6026.2|6029.4|6027.6|6027.3|6025.5|142
1750251300000|2025-06-18 12:55:00|6028.1|6026.3|6028.2|6026.4|6029.9|6028.1|6027.9|6026.1|192
1750251600000|2025-06-18 13:00:00|6028.1|6026.3|6027.7|6025.9|6028.3|6026.5|6025.9|6024.1|175
1750251900000|2025-06-18 13:05:00|6027.8|6026|6031.9|6030.1|6032|6030.2|6027.7|6025.9|202
1750252200000|2025-06-18 13:10:00|6031.8|6030|6030.3|6028.5|6032.5|6030.7|6030.3|6028.5|165
1750252500000|2025-06-18 13:15:00|6029.7|6027.9|6029.5|6027.7|6030.6|6028.6|6028.5|6026.7|134
1750252800000|2025-06-18 13:20:00|6029.6|6027.8|6029.4|6027.6|6030.6|6028.8|6028.2|6026.4|147
1750253100000|2025-06-18 13:25:00|6029.3|6027.5|6030.7|6028.9|6030.9|6029.1|6028.9|6027.1|164
1750253400000|2025-06-18 13:30:00|6030.8|6029|6023.8|6022|6030.8|6029|6023.7|6021.9|309
1750253700000|2025-06-18 13:35:00|6023.7|6021.9|6024.9|6023.1|6025.3|6023.5|6021.7|6019.9|288
1750254000000|2025-06-18 13:40:00|6025.3|6023.5|6026|6024.2|6026.9|6025.1|6021.9|6020.1|278
1750254300000|2025-06-18 13:45:00|6025.9|6024.1|6028.9|6027.1|6030.3|6028.5|6025.9|6024.1|221
1750254600000|2025-06-18 13:50:00|6029|6027.2|6030.6|6028.8|6032.6|6030.8|6028.4|6026.6|236
1750254900000|2025-06-18 13:55:00|6030.7|6028.9|6027.8|6026|6031.9|6030.1|6027.5|6025.7|262
1750255200000|2025-06-18 14:00:00|6027.7|6025.9|6044.6|6042.8|6046.9|6044.8|6026|6024.2|527
1750255500000|2025-06-18 14:05:00|6044.7|6042.9|6042.7|6040.9|6045.6|6043.8|6041.5|6039|428
1750255800000|2025-06-18 14:10:00|6042.4|6040.6|6045.8|6044|6046.9|6045.1|6038.8|6037|337
1750256100000|2025-06-18 14:15:00|6045.9|6044.1|6039.1|6037.3|6046.3|6044.5|6039.1|6037.3|359
1750256400000|2025-06-18 14:20:00|6039.2|6037.4|6036.6|6034.8|6042.1|6040.3|6036|6034.2|452
1750256700000|2025-06-18 14:25:00|6036.4|6034.6|6033.8|6032|6038|6036.2|6031.7|6029.9|332
1750257000000|2025-06-18 14:30:00|6033.7|6031.9|6036.9|6035.1|6038.5|6036.7|6032.7|6030.9|319
1750257300000|2025-06-18 14:35:00|6036.8|6035|6037.7|6035.9|6039|6037.2|6034.8|6033|280
1750257600000|2025-06-18 14:40:00|6037.9|6036.1|6039.2|6037.4|6040.1|6038.3|6034.9|6033.1|285
1750257900000|2025-06-18 14:45:00|6039.1|6037.3|6041.8|6040|6042.4|6040.6|6037.6|6035.8|264
1750258200000|2025-06-18 14:50:00|6041.7|6039.9|6043.7|6041.9|6044.1|6042.3|6039.9|6038.1|330
1750258500000|2025-06-18 14:55:00|6043.8|6042|6040.6|6038.8|6044.6|6042.1|6040.3|6038.5|319
1750258800000|2025-06-18 15:00:00|6040.7|6038.9|6045.5|6043.7|6045.6|6043.8|6039.6|6037.8|280
1750259100000|2025-06-18 15:05:00|6045.6|6043.8|6043.7|6041.9|6046.2|6044.4|6043.3|6041.5|211
1750259400000|2025-06-18 15:10:00|6043.8|6042|6043.8|6042|6045.7|6043.9|6043|6041.2|208
1750259700000|2025-06-18 15:15:00|6043.7|6041.9|6042.8|6041|6044.9|6043.1|6041.5|6039.7|224
1750260000000|2025-06-18 15:20:00|6042.7|6040.9|6045.6|6043.8|6046.4|6044.6|6042.3|6040.5|217
1750260300000|2025-06-18 15:25:00|6045.7|6043.9|6048.8|6047|6049|6047.2|6044|6042.2|229
1750260600000|2025-06-18 15:30:00|6048.9|6047.1|6047.2|6045.4|6050.9|6049|6047.1|6045.3|265
1750260900000|2025-06-18 15:35:00|6047.3|6045.5|6046.9|6045.1|6048.4|6046.6|6045.6|6043.8|202
1750261200000|2025-06-18 15:40:00|6047|6045.2|6045.8|6044|6047.9|6046.1|6044.9|6042.8|245
1750261500000|2025-06-18 15:45:00|6046.1|6044.3|6048.2|6045.2|6048.2|6045.2|6045.1|6043|193
1750261800000|2025-06-18 15:50:00|6048|6045|6048.8|6047|6049.8|6047.1|6047.9|6045|193
1750262100000|2025-06-18 15:55:00|6048.9|6047.1|6045.5|6043.7|6049.7|6047.9|6045.3|6043.4|285
1750262400000|2025-06-18 16:00:00|6045.6|6043.8|6049|6046|6049|6046.7|6045.4|6043.6|200
1750262700000|2025-06-18 16:05:00|6048.7|6046.9|6048.1|6046.3|6049.1|6047.3|6046.7|6044.3|179
1750263000000|2025-06-18 16:10:00|6048|6046.2|6046.9|6045.1|6050|6047.7|6046.3|6044|221
1750263300000|2025-06-18 16:15:00|6046.8|6045|6043.8|6040.8|6046.8|6045|6043.7|6040.8|275
1750263600000|2025-06-18 16:20:00|6043.9|6040.9|6044.9|6041.9|6045.7|6043.3|6043.3|6040.9|202
1750263900000|2025-06-18 16:25:00|6045|6042|6043.7|6040.7|6045.7|6043.2|6043.1|6040.6|245
1750264200000|2025-06-18 16:30:00|6043.6|6040.6|6043.5|6041.7|6045.1|6042.7|6042|6040.2|249
1750264500000|2025-06-18 16:35:00|6043.6|6041.8|6042.3|6040.5|6043.8|6041.9|6041|6039.2|183
1750264800000|2025-06-18 16:40:00|6042.2|6040.4|6041.8|6040|6042.7|6040.9|6040.8|6038.7|157
1750265100000|2025-06-18 16:45:00|6041.7|6039.9|6040.6|6038.8|6042|6040|6040.2|6037.9|161
1750265400000|2025-06-18 16:50:00|6040.8|6039|6039.8|6038|6041.8|6040|6039.8|6038|153
1750265700000|2025-06-18 16:55:00|6039.7|6037.9|6039.7|6037.9|6040.4|6038.6|6039.5|6037.7|173
1750266000000|2025-06-18 17:00:00|6039.6|6037.8|6040.3|6038.5|6041|6039.2|6039|6037.2|206
1750266300000|2025-06-18 17:05:00|6040.2|6038.4|6041.7|6039.9|6041.9|6040.1|6040|6038.2|123
1750266600000|2025-06-18 17:10:00|6041.9|6040.1|6040.9|6039.1|6042.1|6040.3|6040.7|6038.9|138
1750266900000|2025-06-18 17:15:00|6040.8|6039|6040.8|6039|6041.6|6039.8|6040|6038.2|112
1750267200000|2025-06-18 17:20:00|6040.9|6039.1|6038.2|6036.4|6041.1|6039.3|6037.4|6035.6|120
1750267500000|2025-06-18 17:25:00|6038.1|6036.3|6037.9|6036.1|6039.2|6037.4|6037.5|6035.7|85
1750267800000|2025-06-18 17:30:00|6037.8|6036|6034.9|6033.1|6037.8|6036|6034.4|6032.6|122
1750268100000|2025-06-18 17:35:00|6035|6033.2|6034.2|6032.4|6035.2|6033.2|6032.4|6030.1|125
1750268400000|2025-06-18 17:40:00|6034|6032.2|6034.1|6032.3|6034.7|6032.7|6031.6|6029.8|164
1750268700000|2025-06-18 17:45:00|6034|6032.2|6035.1|6033.3|6036.1|6033.7|6033.4|6031|139
1750269000000|2025-06-18 17:50:00|6035.9|6032.9|6037.3|6035.5|6037.4|6035.6|6035.1|6032.7|149
1750269300000|2025-06-18 17:55:00|6037.2|6035.4|6037.5|6034|6038.3|6036.1|6035.7|6033.4|270
1750269600000|2025-06-18 18:00:00|6043.8|6039.8|6040.7|6037.7|6058.8|6055.8|6038.3|6035.3|676
1750269900000|2025-06-18 18:05:00|6040.8|6037.8|6045.1|6043.3|6050.9|6049.1|6038.2|6036.4|744
1750270200000|2025-06-18 18:10:00|6045.2|6043.4|6048|6046.2|6048.4|6046.6|6041|6039.2|647
1750270500000|2025-06-18 18:15:00|6047.7|6045.9|6042.7|6040.9|6049.7|6047.9|6042.7|6040.9|549
1750270800000|2025-06-18 18:20:00|6042.8|6041|6045|6043.2|6047.1|6045.3|6040.9|6038.1|522
1750271100000|2025-06-18 18:25:00|6044.9|6043.1|6045.7|6042.7|6047.8|6045.1|6043.3|6041.5|480
1750271400000|2025-06-18 18:30:00|6045.9|6042.9|6045.5|6043.7|6048.9|6047.1|6043|6041.2|418
1750271700000|2025-06-18 18:35:00|6045.6|6043.8|6041.2|6039.4|6045.6|6043.8|6036.8|6034|576
1750272000000|2025-06-18 18:40:00|6041.1|6039.3|6038.6|6035.6|6047.8|6044.8|6036.1|6034.3|542
1750272300000|2025-06-18 18:45:00|6038.1|6036.3|6033.5|6030.5|6039.7|6037.4|6030.9|6028.4|467
1750272600000|2025-06-18 18:50:00|6033.4|6030.4|6027.4|6025.6|6033.4|6030.6|6025.6|6023.5|498
1750272900000|2025-06-18 18:55:00|6027.2|6025.4|6025.1|6022.1|6027.7|6025.9|6023.9|6021.7|502
1750273200000|2025-06-18 19:00:00|6025.2|6022.2|6024.1|6022.3|6025.3|6022.3|6017.7|6015.5|486
1750273500000|2025-06-18 19:05:00|6024.2|6022.4|6021.1|6019.3|6027.8|6025.2|6020.1|6018.1|415
1750273800000|2025-06-18 19:10:00|6021.2|6019.4|6031.6|6028.6|6031.8|6029|6019|6017|501
1750274100000|2025-06-18 19:15:00|6031.5|6028.5|6027.9|6024.9|6033.3|6031.3|6025.1|6023.2|476
1750274400000|2025-06-18 19:20:00|6028.1|6025.1|6025.8|6022.8|6029|6026.7|6024.6|6022.2|372
1750274700000|2025-06-18 19:25:00|6025.5|6022.5|6021.1|6019.3|6026.4|6024.5|6019.7|6017.9|318
1750275000000|2025-06-18 19:30:00|6020.7|6018.9|6028.9|6027.1|6029.3|6027.5|6019.2|6017.4|389
1750275300000|2025-06-18 19:35:00|6028.8|6027|6026.1|6024.3|6030.1|6028.3|6025.6|6023.8|211
1750275600000|2025-06-18 19:40:00|6025.9|6024.1|6025.5|6023.7|6028.3|6025.8|6024.8|6022.4|297
1750275900000|2025-06-18 19:45:00|6025.6|6023.8|6024.4|6021.4|6026.6|6024|6022.7|6020.3|279
1750276200000|2025-06-18 19:50:00|6023.7|6021.9|6024.5|6022.7|6027.7|6025.3|6023.7|6021.5|296
1750276500000|2025-06-18 19:55:00|6024.6|6022.8|6026.2|6024.4|6027.1|6024.9|6024.4|6022.2|362
1750276800000|2025-06-18 20:00:00|6026.7|6023.7|6028|6025|6028.7|6026|6024.7|6022.3|260
1750277100000|2025-06-18 20:05:00|6027.8|6024.8|6028.1|6025.1|6028.7|6026.3|6025.3|6022.9|208
1750277400000|2025-06-18 20:10:00|6028|6025|6028.6|6026.8|6029.2|6026.9|6027.4|6024.9|299
1750277700000|2025-06-18 20:15:00|6028.5|6026.7|6029.2|6027.4|6029.6|6027.6|6028.2|6026.3|190
1750278000000|2025-06-18 20:20:00|6029.3|6027.5|6030.1|6028.3|6031.1|6028.8|6029.2|6027.4|176
1750278300000|2025-06-18 20:25:00|6030.2|6028.4|6029.6|6027.8|6031|6029.2|6029.2|6027.4|115
1750278600000|2025-06-18 20:30:00|6029.7|6027.9|6030.2|6027.2|6030.8|6028.6|6029.2|6026.8|191
1750278900000|2025-06-18 20:35:00|6030.3|6027.3|6032.2|6029.2|6032.5|6030.1|6029.7|6027.3|163
1750279200000|2025-06-18 20:40:00|6032|6029|6031.3|6028.3|6032.2|6029.8|6029.9|6027.3|289
1750279500000|2025-06-18 20:45:00|6031.4|6028.4|6031.2|6028.2|6031.4|6028.4|6030.1|6027.1|91
1750279800000|2025-06-18 20:50:00|6031.4|6028.4|6030.3|6027.3|6031.5|6028.5|6030.2|6027.2|91
1750280100000|2025-06-18 20:55:00|6031.2|6026.4|6031.8|6026.1|6032.6|6027.8|6031.1|6026.1|168
1750280400000|2025-06-18 21:00:00|6031.9|6026|6031.9|6026.1|6031.9|6026.1|6031.9|6026|2
1750280700000|2025-06-18 21:05:00|6031.1|6025.3|6027.1|6021.3|6031.1|6025.3|6024.4|6018.6|35
1750281000000|2025-06-18 21:10:00|6027|6021.2|6025.5|6019.7|6027.1|6021.3|6025.5|6019.7|13
1750281300000|2025-06-18 21:15:00|6025.6|6019.8|6027.4|6021.6|6027.6|6021.8|6025.6|6019.8|16
1750281600000|2025-06-18 21:20:00|6027.5|6021.7|6027.2|6021.4|6027.5|6021.7|6027.2|6021.4|11
1750281900000|2025-06-18 21:25:00|6027.3|6021.5|6029.7|6023.9|6029.7|6023.9|6027.3|6021.5|16
1750282200000|2025-06-18 21:30:00|6029.8|6024|6030.9|6025.1|6031.2|6025.4|6029.7|6023.9|26
1750282500000|2025-06-18 21:35:00|6030.8|6025|6030.2|6024.4|6031|6025.2|6029.8|6024|16
1750282800000|2025-06-18 21:40:00|6030|6024.2|6030.4|6024.6|6030.6|6024.8|6030|6024.2|13
1750283100000|2025-06-18 21:45:00|6030.5|6024.7|6031.9|6026.1|6031.9|6026.1|6030.5|6024.7|31
1750283400000|2025-06-18 21:50:00|6032.1|6026.3|6032.9|6027.1|6033.3|6027.5|6031.9|6026.1|25
1750283700000|2025-06-18 21:55:00|6033.2|6027.4|6032.3|6026.5|6033.3|6027.5|6032.3|6026.5|9
1750284000000|2025-06-18 22:00:00|6032.4|6026.6|6031.9|6026.9|6032.7|6026.9|6031.2|6025.4|69
1750284300000|2025-06-18 22:05:00|6031|6027.8|6032.6|6029.6|6032.8|6029.8|6030.9|6027.5|61
1750284600000|2025-06-18 22:10:00|6032.5|6029.5|6031|6028|6032.8|6029.8|6031|6028|28
1750284900000|2025-06-18 22:15:00|6031.2|6028.2|6033.2|6030.2|6033.2|6030.2|6031.2|6028.2|88
1750285200000|2025-06-18 22:20:00|6033.1|6030.1|6033|6030|6033.3|6030.3|6031.8|6028.8|78
1750285500000|2025-06-18 22:25:00|6032.8|6029.8|6032.9|6029.9|6033|6030|6031.5|6028.5|63
1750285800000|2025-06-18 22:30:00|6032.8|6029.8|6031.3|6028.3|6033.5|6030.5|6030.8|6027.8|91
1750286100000|2025-06-18 22:35:00|6031.4|6028.4|6031.2|6028.2|6031.8|6028.8|6030.5|6027.5|158
1750286400000|2025-06-18 22:40:00|6031.1|6028.1|6033.2|6029.2|6033.3|6029.5|6030.8|6027.8|132
1750286700000|2025-06-18 22:45:00|6033.5|6029.5|6029.3|6026.3|6035.8|6031.8|6028.9|6025.9|211
1750287000000|2025-06-18 22:50:00|6029.2|6026.2|6028.9|6025.9|6029.2|6026.2|6026.7|6023.7|109
1750287300000|2025-06-18 22:55:00|6029.1|6026.1|6031.2|6028.2|6031.3|6028.3|6029.1|6026.1|74
1750287600000|2025-06-18 23:00:00|6031.3|6028.3|6033.3|6030.3|6033.5|6030.5|6029.2|6026.9|123
1750287900000|2025-06-18 23:05:00|6033.5|6030.5|6031.7|6028.7|6033.9|6030.9|6031.7|6028.7|91
1750288200000|2025-06-18 23:10:00|6031.8|6028.8|6033.3|6030.3|6033.9|6030.9|6030.7|6027.7|68
1750288500000|2025-06-18 23:15:00|6033.4|6030.4|6033.5|6030.5|6033.8|6031.1|6031.8|6028.8|89
1750288800000|2025-06-18 23:20:00|6033.4|6030.4|6030.4|6027.4|6033.5|6030.8|6029.7|6027.3|131
1750289100000|2025-06-18 23:25:00|6030.5|6027.5|6029.1|6027.3|6031.1|6028.7|6028.9|6026.2|153
1750289400000|2025-06-18 23:30:00|6029.3|6027.5|6031.2|6028.2|6031.5|6029.2|6028.7|6026.3|134
1750289700000|2025-06-18 23:35:00|6031.3|6028.3|6030.5|6027.5|6031.7|6029.1|6029|6026.7|111
1750290000000|2025-06-18 23:40:00|6030.4|6027.4|6030.6|6028.8|6033.3|6030.8|6029.9|6027.3|164
1750290300000|2025-06-18 23:45:00|6030.5|6028.7|6030.7|6028.9|6032.7|6030.2|6030.5|6028|113
1750290600000|2025-06-18 23:50:00|6030.8|6029|6029.3|6027.5|6031.9|6029.9|6029.2|6026.7|145
1750290900000|2025-06-18 23:55:00|6029.5|6027.7|6029.6|6026.6|6031.2|6028.2|6029.3|6026.6|110
1750291200000|2025-06-19 00:00:00|6029.7|6026.7|6028.7|6025.7|6031.9|6029.4|6028.4|6025.4|238
1750291500000|2025-06-19 00:05:00|6028.8|6025.8|6030.3|6027.3|6032.1|6029.6|6028.7|6025.7|222
1750291800000|2025-06-19 00:10:00|6030.2|6027.2|6027.3|6025.5|6030.7|6027.7|6027.3|6025.5|182
1750292100000|2025-06-19 00:15:00|6027.2|6025.4|6025.9|6024.1|6027.4|6025.6|6025.2|6023.4|202
1750292400000|2025-06-19 00:20:00|6026.1|6024.3|6027.4|6025.6|6028|6026.2|6025.9|6024.1|216
1750292700000|2025-06-19 00:25:00|6027.3|6025.5|6028|6026.2|6028.1|6026.3|6026.2|6024|138
1750293000000|2025-06-19 00:30:00|6028.1|6026.3|6024|6022.2|6028.5|6026.7|6023.6|6021.8|131
1750293300000|2025-06-19 00:35:00|6023.9|6022.1|6024.2|6022.4|6024.3|6022.5|6021.8|6020|138
1750293600000|2025-06-19 00:40:00|6024.3|6022.5|6024.4|6022.6|6025.2|6023.4|6023.8|6022|116
1750293900000|2025-06-19 00:45:00|6024.7|6022.9|6021.4|6019.6|6024.7|6022.9|6020.8|6019|147
1750294200000|2025-06-19 00:50:00|6021.2|6019.4|6021.8|6020|6023.2|6021.4|6020.6|6018.5|151
1750294500000|2025-06-19 00:55:00|6021.7|6019.9|6020.1|6018.3|6022.1|6020.3|6019.5|6017.7|162
1750294800000|2025-06-19 01:00:00|6020|6018.2|6009.6|6007.8|6020.3|6018.5|6009.6|6007.8|239
1750295100000|2025-06-19 01:05:00|6009|6007.2|6008.7|6005.7|6010.1|6008.3|6005|6002.6|503
1750295400000|2025-06-19 01:10:00|6008.8|6005.8|6011|6008|6012|6009|6008.2|6005.2|339
1750295700000|2025-06-19 01:15:00|6010.8|6007.8|6014.7|6011.7|6016.4|6014.1|6010.5|6007.8|327
1750296000000|2025-06-19 01:20:00|6014.6|6011.6|6012.7|6009.7|6014.6|6012.3|6010.2|6007.9|239
1750296300000|2025-06-19 01:25:00|6012.6|6009.6|6012.6|6009.6|6013.8|6011.3|6011.1|6009|192
1750296600000|2025-06-19 01:30:00|6012.7|6009.7|6013.5|6011.7|6015.8|6012.8|6009|6006|311
1750296900000|2025-06-19 01:35:00|6013.4|6011.6|6011.6|6009.8|6016.5|6014.3|6010.9|6009.1|235
1750297200000|2025-06-19 01:40:00|6011.7|6009.9|6011.4|6009.6|6013.2|6011.4|6008.7|6006.9|249
1750297500000|2025-06-19 01:45:00|6011.3|6009.5|6010.6|6008.8|6011.3|6009.5|6008.2|6006.4|276
1750297800000|2025-06-19 01:50:00|6010.5|6008.7|6007.3|6005.5|6011.1|6009.3|6005.2|6003.4|270
1750298100000|2025-06-19 01:55:00|6007.2|6005.4|5995.7|5993.9|6007.7|6005.9|5995.5|5993.1|387
1750298400000|2025-06-19 02:00:00|5995.8|5994|6002.2|5999.2|6002.3|5999.7|5994.4|5991.9|392
1750298700000|2025-06-19 02:05:00|6002|5999|5998|5996.2|6002.5|6000.4|5997.5|5995.7|233
1750299000000|2025-06-19 02:10:00|5998.1|5996.3|5996.9|5993.9|5999.9|5997.4|5996|5993.9|261
1750299300000|2025-06-19 02:15:00|5996.8|5993.8|5998.8|5997|6000.1|5998.1|5995.3|5993.5|264
1750299600000|2025-06-19 02:20:00|5998.7|5996.9|5993.3|5990.3|5999.8|5997.6|5992.5|5989.5|230
1750299900000|2025-06-19 02:25:00|5993.2|5990.2|5989.7|5987.9|5993.9|5992.1|5989.1|5987.3|231
1750300200000|2025-06-19 02:30:00|5989.8|5988|5984.8|5983|5991.3|5988.9|5984.2|5981.8|267
1750300500000|2025-06-19 02:35:00|5984.9|5983.1|5987.5|5985.7|5988.1|5985.8|5983.6|5981.4|176
1750300800000|2025-06-19 02:40:00|5987.7|5985.9|5990.4|5988.6|5990.8|5988.7|5986.8|5984.6|258
1750301100000|2025-06-19 02:45:00|5990.3|5988.5|5991.6|5988.6|5992|5989.6|5988.3|5986.5|287
1750301400000|2025-06-19 02:50:00|5991.7|5988.7|5995.2|5993.4|5995.2|5993.4|5990.5|5988.4|174
1750301700000|2025-06-19 02:55:00|5995.1|5993.3|5994.6|5992.8|5996.4|5993.8|5993.2|5990.8|221
1750302000000|2025-06-19 03:00:00|5994.5|5992.7|5996.4|5994.6|5996.7|5994.9|5994.4|5992.6|191
1750302300000|2025-06-19 03:05:00|5996.5|5994.7|5997|5995.2|5997.2|5995.4|5994.5|5992.7|166
1750302600000|2025-06-19 03:10:00|5996.9|5995.1|5999|5997.2|5999.2|5997.4|5996.9|5995.1|148
1750302900000|2025-06-19 03:15:00|5998.7|5996.9|5997.8|5996|5999|5997.2|5996.9|5995.1|119
1750303200000|2025-06-19 03:20:00|5997.7|5995.9|5998.1|5996.3|5998.4|5996.3|5996.2|5994.4|134
1750303500000|2025-06-19 03:25:00|5998|5996.2|5999.1|5997.3|5999.7|5997.9|5996.7|5994.9|189
1750303800000|2025-06-19 03:30:00|5999.2|5997.4|5999.7|5997.9|6001.1|5999.3|5998.7|5996.9|183
1750304100000|2025-06-19 03:35:00|5999.4|5997.6|6000.4|5998.6|6002|6000.2|5999.3|5997.5|181
1750304400000|2025-06-19 03:40:00|6000.3|5998.5|5999.3|5997.5|6001.5|5999.7|5999.2|5997.4|149
1750304700000|2025-06-19 03:45:00|5999.4|5997.6|5998|5996.2|5999.7|5997.6|5997.6|5995.8|132
1750305000000|2025-06-19 03:50:00|5998.1|5996.3|5999.9|5998.1|6000.3|5998.1|5997.7|5995.9|165
1750305300000|2025-06-19 03:55:00|5999.8|5998|5996.6|5994.8|6001.8|5999.4|5996.3|5994|299
1750305600000|2025-06-19 04:00:00|5997.2|5995.4|5997.8|5996|6000|5997.4|5994.4|5992|364
1750305900000|2025-06-19 04:05:00|5998|5996.2|5999.6|5996.6|6000|5997.9|5997.2|5995.2|188
1750306200000|2025-06-19 04:10:00|5999.9|5996.9|6001.7|5998.7|6002|5999.2|5999.1|5996.8|211
1750306500000|2025-06-19 04:15:00|6001.6|5998.6|5999.7|5997.9|6001.9|5998.9|5998.1|5996.2|175
1750306800000|2025-06-19 04:20:00|5999.9|5998.1|5998.7|5996.9|6000.5|5998.7|5998.7|5996.5|163
1750307100000|2025-06-19 04:25:00|5998.6|5996.8|5999.5|5997.7|6000.8|5998.3|5997.4|5995.2|124
1750307400000|2025-06-19 04:30:00|5999.4|5997.6|5996.4|5994.6|5999.5|5997.7|5996.4|5994.6|114
1750307700000|2025-06-19 04:35:00|5996.5|5994.7|5995|5992|5997.1|5995.3|5993.4|5991.1|116
1750308000000|2025-06-19 04:40:00|5995.2|5992.2|5996.2|5994.4|5996.8|5994.8|5993.4|5990.8|153
1750308300000|2025-06-19 04:45:00|5996.1|5994.3|5998|5996.2|5999.4|5996.9|5996.1|5993.8|215
1750308600000|2025-06-19 04:50:00|5998.1|5996.3|5999.2|5997.4|5999.7|5997.5|5997.7|5995.9|147
1750308900000|2025-06-19 04:55:00|5999.3|5997.5|5997.9|5994.9|5999.3|5997.5|5997|5994.8|111
1750309200000|2025-06-19 05:00:00|5997.8|5994.8|5993.5|5990.5|5997.8|5995.3|5992.7|5990.2|135
1750309500000|2025-06-19 05:05:00|5993.4|5990.4|5990.9|5989.1|5995|5992.9|5990.7|5988.7|173
1750309800000|2025-06-19 05:10:00|5990.5|5988.7|5988.1|5985.1|5990.6|5988.8|5985.6|5983.8|201
1750310100000|2025-06-19 05:15:00|5988.3|5985.3|5988.7|5986.9|5989.5|5987.3|5987.5|5985.2|169
1750310400000|2025-06-19 05:20:00|5988.6|5986.8|5988.7|5986.9|5990.4|5988.6|5988.2|5986.1|166
1750310700000|2025-06-19 05:25:00|5988.9|5987.1|5987.4|5985.6|5989.3|5987.5|5987.2|5985.1|124
1750311000000|2025-06-19 05:30:00|5987.3|5985.5|5986.3|5984.5|5987.8|5985.5|5985.1|5983.1|160
1750311300000|2025-06-19 05:35:00|5986.2|5984.4|5986.2|5984.4|5987.9|5985.9|5985.7|5983.8|179
1750311600000|2025-06-19 05:40:00|5986.1|5984.3|5985.5|5983.7|5987.9|5985.4|5985.1|5983.3|128
1750311900000|2025-06-19 05:45:00|5985.7|5983.9|5979.7|5977.9|5985.9|5984.1|5979.3|5977.2|152
1750312200000|2025-06-19 05:50:00|5979.2|5977.4|5973.1|5971.3|5979.7|5977.9|5970.5|5968.7|259
1750312500000|2025-06-19 05:55:00|5973|5971.2|5975|5973.2|5977.3|5975.3|5972.7|5970.3|287
1750312800000|2025-06-19 06:00:00|5974.9|5973.1|5973.4|5971.6|5975.6|5973.8|5971|5969.2|297
1750313100000|2025-06-19 06:05:00|5973.3|5971.5|5972.1|5970.3|5973.8|5972|5969.5|5967.7|258
1750313400000|2025-06-19 06:10:00|5971.8|5970|5973.9|5972.1|5976.8|5974.9|5970.8|5969|249
1750313700000|2025-06-19 06:15:00|5974|5972.2|5971.8|5970|5974.7|5972.9|5971.7|5969.5|164
1750314000000|2025-06-19 06:20:00|5971.7|5969.9|5970.7|5968.9|5971.7|5969.9|5968.7|5966.9|212
1750314300000|2025-06-19 06:25:00|5970.6|5968.8|5969.6|5967.8|5971.6|5969.3|5969.2|5967.4|193
1750314600000|2025-06-19 06:30:00|5969.5|5967.7|5969|5967.2|5969.6|5967.8|5965.2|5963.4|264
1750314900000|2025-06-19 06:35:00|5968.9|5967.1|5968.3|5966.5|5972.5|5970|5968.2|5966.3|236
1750315200000|2025-06-19 06:40:00|5968.2|5966.4|5971.7|5968.7|5971.9|5970.1|5967.5|5965.7|192
1750315500000|2025-06-19 06:45:00|5971.8|5968.8|5971.2|5968.2|5971.8|5969|5968.4|5966.4|224
1750315800000|2025-06-19 06:50:00|5970.6|5968.8|5970.7|5968.9|5974.4|5972.6|5970.3|5968.5|215
1750316100000|2025-06-19 06:55:00|5970.8|5969|5973.7|5971.9|5974.3|5972.5|5970.6|5968.8|218
1750316400000|2025-06-19 07:00:00|5973.6|5971.8|5973.4|5971.6|5974.1|5972.3|5971.6|5969.8|176
1750316700000|2025-06-19 07:05:00|5973.3|5971.5|5972.2|5970.4|5974.4|5972.6|5969.6|5967.8|184
1750317000000|2025-06-19 07:10:00|5972.3|5970.5|5973.6|5971.8|5975.6|5973.8|5972.2|5970.4|183
1750317300000|2025-06-19 07:15:00|5973.7|5971.9|5977|5975.2|5978|5976.2|5973.7|5971.9|160
1750317600000|2025-06-19 07:20:00|5976.9|5975.1|5977.7|5975.9|5982.2|5980.4|5976.1|5974.3|222
1750317900000|2025-06-19 07:25:00|5977.6|5975.8|5980.8|5977.8|5980.8|5979|5976.6|5974.8|177
1750318200000|2025-06-19 07:30:00|5980.2|5978.4|5978.8|5977|5981.1|5979.1|5977.7|5975.9|210
1750318500000|2025-06-19 07:35:00|5978.9|5977.1|5976|5974.2|5979|5977.2|5975|5973.2|223
1750318800000|2025-06-19 07:40:00|5975.9|5974.1|5974.7|5972.9|5976.2|5974.4|5973.9|5972.1|224
1750319100000|2025-06-19 07:45:00|5974.8|5973|5974.1|5972.3|5975.6|5973.8|5972.3|5970.5|198
1750319400000|2025-06-19 07:50:00|5974|5972.2|5972.6|5970.8|5974|5972.2|5971.1|5969.3|229
1750319700000|2025-06-19 07:55:00|5972.5|5970.7|5971|5969.2|5972.5|5970.7|5967.7|5965.9|218
1750320000000|2025-06-19 08:00:00|5971.3|5969.5|5977.5|5975.7|5978|5976.2|5969.8|5967.7|289
1750320300000|2025-06-19 08:05:00|5977.6|5975.8|5977.8|5976|5978.8|5977|5976.6|5974.8|194
1750320600000|2025-06-19 08:10:00|5977.7|5975.9|5976.9|5975.1|5978.6|5976.8|5975.7|5973.9|150
1750320900000|2025-06-19 08:15:00|5977|5975.2|5979.8|5978|5982.2|5980.4|5976.7|5974.9|183
1750321200000|2025-06-19 08:20:00|5980.1|5978.3|5984.8|5983|5985.8|5983.4|5979.2|5976.9|201
1750321500000|2025-06-19 08:25:00|5985|5983.2|5983.2|5981.4|5985.2|5983.4|5982.2|5980.4|184
1750321800000|2025-06-19 08:30:00|5983.1|5981.3|5982.9|5981.1|5984.2|5982.4|5981.3|5978.9|130
1750322100000|2025-06-19 08:35:00|5983|5981.2|5982.7|5980.9|5983.8|5981.6|5982.2|5980.4|113
1750322400000|2025-06-19 08:40:00|5982.8|5981|5982.9|5981.1|5984.1|5982.3|5981.6|5979.8|188
1750322700000|2025-06-19 08:45:00|5982.8|5981|5984.3|5982.5|5985|5983.2|5982.1|5980.3|135
1750323000000|2025-06-19 08:50:00|5984.5|5982.7|5987.2|5985.4|5987.8|5986|5984.2|5982.4|144
1750323300000|2025-06-19 08:55:00|5987.4|5985.6|5985.7|5983.9|5988.7|5986.9|5985.7|5983.9|147
1750323600000|2025-06-19 09:00:00|5985.8|5984|5988.8|5987|5989.7|5987.9|5985.7|5983.9|185
1750323900000|2025-06-19 09:05:00|5988.7|5986.9|5984.3|5982.5|5989|5987.2|5984.1|5982.3|133
1750324200000|2025-06-19 09:10:00|5984.2|5982.4|5984.2|5982.4|5984.6|5982.8|5982.1|5980.3|142
1750324500000|2025-06-19 09:15:00|5984.3|5982.5|5982.1|5980.3|5984.6|5982.8|5981.7|5979.9|148
1750324800000|2025-06-19 09:20:00|5982.2|5980.4|5983.2|5981.4|5983.6|5981.8|5982.1|5980.3|136
1750325100000|2025-06-19 09:25:00|5983.3|5981.5|5983.7|5981.9|5984.7|5982.9|5983.3|5981.5|106
1750325400000|2025-06-19 09:30:00|5984|5982.2|5982.3|5980.5|5984.9|5982.8|5982.2|5980.4|183
1750325700000|2025-06-19 09:35:00|5982.2|5980.4|5981.2|5979.4|5982.3|5980.5|5979.6|5977.8|119
1750326000000|2025-06-19 09:40:00|5981.3|5979.5|5978.4|5976.6|5981.6|5979.8|5978.3|5976.5|89
1750326300000|2025-06-19 09:45:00|5978.5|5976.7|5981.1|5979.3|5981.2|5979.4|5977.7|5975.9|124
1750326600000|2025-06-19 09:50:00|5980.8|5979|5977.3|5975.5|5980.9|5979.1|5977.2|5975.4|148
1750326900000|2025-06-19 09:55:00|5977.2|5975.4|5976.3|5974.5|5978.1|5976.3|5976.1|5974.3|154
1750327200000|2025-06-19 10:00:00|5976.2|5974.4|5977.3|5975.5|5977.6|5975.8|5975.2|5973.4|146
1750327500000|2025-06-19 10:05:00|5977.2|5975.4|5977.7|5975.9|5978.1|5976.3|5975.6|5973.8|101
1750327800000|2025-06-19 10:10:00|5977.6|5975.8|5978.9|5977.1|5979|5977.2|5975.7|5973.9|142
1750328100000|2025-06-19 10:15:00|5979|5977.2|5978.9|5977.1|5979.8|5978|5977.9|5976.1|127
1750328400000|2025-06-19 10:20:00|5979|5977.2|5980.1|5978.3|5981.4|5979.6|5978.6|5976.8|117
1750328700000|2025-06-19 10:25:00|5980|5978.2|5978.8|5977|5980.6|5978.8|5978.2|5976.4|95
1750329000000|2025-06-19 10:30:00|5978.7|5976.9|5977.2|5975.4|5978.7|5976.9|5976.3|5974.5|140
1750329300000|2025-06-19 10:35:00|5977.1|5975.3|5975.6|5973.8|5977.7|5975.8|5975.1|5973.3|78
1750329600000|2025-06-19 10:40:00|5975.5|5973.7|5977.6|5975.8|5977.6|5975.8|5974.6|5972.8|96
1750329900000|2025-06-19 10:45:00|5977.7|5975.9|5974.9|5973.1|5978.9|5977.1|5974.7|5972.9|115
1750330200000|2025-06-19 10:50:00|5974.8|5973|5973.4|5971.6|5975.1|5973.3|5972.7|5970.9|127
1750330500000|2025-06-19 10:55:00|5973.5|5971.7|5974.1|5972.3|5974.3|5972.5|5973.2|5971.4|91
1750330800000|2025-06-19 11:00:00|5974.3|5972.5|5971.7|5969.9|5974.4|5972.6|5971.7|5969.9|190
1750331100000|2025-06-19 11:05:00|5971.8|5970|5970.7|5968.9|5972.5|5970.7|5970.7|5968.9|158
1750331400000|2025-06-19 11:10:00|5970.8|5969|5971.9|5970.1|5972.6|5970.8|5969.2|5967.4|166
1750331700000|2025-06-19 11:15:00|5971.8|5970|5974.5|5972.7|5974.7|5972.9|5971.4|5969.6|139
1750332000000|2025-06-19 11:20:00|5974.6|5972.8|5978.6|5976.8|5978.7|5976.9|5974.6|5972.8|152
1750332300000|2025-06-19 11:25:00|5978.7|5976.9|5981.9|5980.1|5982.7|5980.9|5978.7|5976.9|179
1750332600000|2025-06-19 11:30:00|5982|5980.2|5984.4|5982.6|5984.6|5982.8|5981.7|5979.9|138
1750332900000|2025-06-19 11:35:00|5984.3|5982.5|5979.4|5977.6|5984.9|5983.1|5978.7|5976.9|163
1750333200000|2025-06-19 11:40:00|5979.3|5977.5|5981.4|5979.6|5981.4|5979.6|5977.6|5975.8|134
1750333500000|2025-06-19 11:45:00|5981.6|5979.8|5980.5|5978.7|5981.6|5979.8|5980.2|5978.4|119
1750333800000|2025-06-19 11:50:00|5980.4|5978.6|5981.3|5979.5|5982.5|5980.7|5979.2|5977.4|124
1750334100000|2025-06-19 11:55:00|5981.2|5979.4|5981.7|5979.9|5983.3|5981.5|5981|5979|193
1750334400000|2025-06-19 12:00:00|5981.8|5980|5984.7|5982.9|5984.7|5982.9|5980.1|5978.3|214
1750334700000|2025-06-19 12:05:00|5984.6|5982.8|5981.7|5979.9|5985|5983.2|5981.7|5979.9|143
1750335000000|2025-06-19 12:10:00|5981.6|5979.8|5981.7|5979.9|5981.7|5979.9|5978.9|5977|184
1750335300000|2025-06-19 12:15:00|5981.6|5979.8|5980.4|5978.6|5981.7|5979.9|5980.2|5978.4|207
1750335600000|2025-06-19 12:20:00|5980.7|5978.9|5977.5|5975.7|5981.5|5979.7|5976.8|5975|161
1750335900000|2025-06-19 12:25:00|5977.4|5975.6|5978.2|5976.4|5978.6|5976.8|5976.6|5974.8|167
1750336200000|2025-06-19 12:30:00|5978.1|5976.3|5976.6|5974.8|5978.6|5976.8|5976.6|5974.8|157
1750336500000|2025-06-19 12:35:00|5976.7|5974.9|5976.5|5974.7|5978.5|5976.7|5975.2|5973.4|185
1750336800000|2025-06-19 12:40:00|5976.6|5974.8|5973.5|5971.7|5977.8|5976|5973.3|5971.5|166
1750337100000|2025-06-19 12:45:00|5973.4|5971.6|5974.6|5972.8|5974.7|5972.9|5971.7|5969.9|186
1750337400000|2025-06-19 12:50:00|5974.5|5972.7|5975.3|5973.5|5976.5|5974.7|5974.4|5972.6|193
1750337700000|2025-06-19 12:55:00|5975.2|5973.4|5973.5|5971.7|5975.2|5973.4|5973|5971.2|118
1750338000000|2025-06-19 13:00:00|5973.6|5971.8|5973.7|5971.9|5974.9|5973.1|5972.5|5970.7|190
1750338300000|2025-06-19 13:05:00|5973.6|5971.8|5975.4|5973.6|5977.4|5975.6|5972.6|5970.8|195
1750338600000|2025-06-19 13:10:00|5975.3|5973.5|5978.1|5976.3|5978.7|5976.9|5975.3|5973.5|163
1750338900000|2025-06-19 13:15:00|5978.2|5976.4|5979.3|5977.5|5981.2|5978.8|5977.3|5975.5|148
1750339200000|2025-06-19 13:20:00|5979.4|5977.6|5979.2|5977.4|5982.2|5980.4|5979.2|5977.4|149
1750339500000|2025-06-19 13:25:00|5979.3|5977.5|5978.1|5976.3|5979.7|5977.9|5977.2|5975.4|154
1750339800000|2025-06-19 13:30:00|5978|5976.2|5975.7|5973.9|5978.6|5976.8|5975.7|5973.9|186
1750340100000|2025-06-19 13:35:00|5975.6|5973.8|5971.7|5969.9|5976.3|5974.5|5971|5969.2|245
1750340400000|2025-06-19 13:40:00|5971.8|5970|5972.1|5970.3|5973.8|5972|5971.2|5969.3|224
1750340700000|2025-06-19 13:45:00|5972.5|5970.7|5975.6|5973.8|5976.8|5974.3|5972.2|5970.3|209
1750341000000|2025-06-19 13:50:00|5975.5|5973.7|5975.7|5973.9|5977.6|5975.8|5975.3|5973.5|196
1750341300000|2025-06-19 13:55:00|5975.4|5973.6|5974.1|5972.3|5976.6|5974.4|5974.1|5972.3|278
1750341600000|2025-06-19 14:00:00|5973.9|5972.1|5976.8|5975|5977.8|5975.7|5972.7|5970.9|235
1750341900000|2025-06-19 14:05:00|5976.9|5975.1|5975.8|5974|5977.1|5975.3|5975.2|5973.4|166
1750342200000|2025-06-19 14:10:00|5975.7|5973.9|5972.9|5971.1|5975.7|5973.9|5972.9|5971.1|150
1750342500000|2025-06-19 14:15:00|5973|5971.2|5972.7|5970.9|5974.7|5972.9|5971.7|5969.9|169
1750342800000|2025-06-19 14:20:00|5972.6|5970.8|5967.4|5965.6|5972.9|5971.1|5967.1|5965.3|208
1750343100000|2025-06-19 14:25:00|5967.3|5965.5|5963.5|5961.7|5967.6|5965.8|5963.3|5961.5|212
1750343400000|2025-06-19 14:30:00|5963.3|5961.5|5964.4|5962.6|5966.3|5964.3|5963.2|5961.4|267
1750343700000|2025-06-19 14:35:00|5964.3|5962.5|5966.9|5965.1|5967.1|5965.3|5963.4|5961.3|174
1750344000000|2025-06-19 14:40:00|5967.1|5965.3|5965.8|5964|5968.5|5966.7|5965.4|5963.6|168
1750344300000|2025-06-19 14:45:00|5965.9|5964.1|5963.1|5961.3|5966.2|5964.4|5962.4|5960.6|217
1750344600000|2025-06-19 14:50:00|5963.2|5961.4|5965.3|5963.5|5965.8|5964|5960.1|5958.3|222
1750344900000|2025-06-19 14:55:00|5965.5|5963.7|5966.8|5965|5968.1|5966.3|5964.5|5962.7|293
1750345200000|2025-06-19 15:00:00|5967.1|5965.3|5966.6|5964.8|5968.1|5966.3|5965.5|5963.7|226
1750345500000|2025-06-19 15:05:00|5966.7|5964.9|5967.9|5966.1|5968.2|5966.4|5965.7|5963.9|217
1750345800000|2025-06-19 15:10:00|5967.7|5965.9|5967.7|5965.9|5968.9|5967.1|5966|5964.2|174
1750346100000|2025-06-19 15:15:00|5967.8|5966|5969.2|5967.4|5970.2|5968.4|5967.6|5965.7|105
1750346400000|2025-06-19 15:20:00|5969.4|5967.6|5968.2|5966.4|5969.6|5967.8|5967.3|5965.3|70
1750346700000|2025-06-19 15:25:00|5968.3|5966.5|5966.8|5965|5969.3|5967.5|5966.7|5964.9|100
1750347000000|2025-06-19 15:30:00|5966.9|5965.1|5969.8|5968|5969.8|5968|5966.8|5964.5|87
1750347300000|2025-06-19 15:35:00|5969.7|5967.9|5971.2|5969.4|5972.3|5969.9|5968.7|5966.6|85
1750347600000|2025-06-19 15:40:00|5971.1|5969.3|5972.6|5969.6|5972.7|5970.3|5970.7|5968.6|91
1750347900000|2025-06-19 15:45:00|5972|5970.2|5972.8|5969.8|5973.4|5971.3|5971.3|5969.2|112
1750348200000|2025-06-19 15:50:00|5972.7|5969.7|5970.5|5968.7|5972.8|5970.9|5969.2|5967.4|105
1750348500000|2025-06-19 15:55:00|5970.6|5968.8|5969.2|5967.4|5971.1|5969.3|5968.8|5967|175
1750348800000|2025-06-19 16:00:00|5969.1|5967.3|5967.7|5965.9|5969.3|5967.5|5966.4|5964.6|130
1750349100000|2025-06-19 16:05:00|5967.3|5965.5|5968.2|5966.4|5968.7|5966.7|5966.8|5964.8|92
1750349400000|2025-06-19 16:10:00|5968.6|5966.8|5968.4|5966.6|5969.2|5967.4|5968.2|5966.4|42
1750349700000|2025-06-19 16:15:00|5968.5|5966.7|5969|5967.2|5969.8|5967.9|5968.2|5966.4|105
1750350000000|2025-06-19 16:20:00|5968.9|5967.1|5970.2|5968.4|5970.9|5969.1|5968.8|5967|56
1750350300000|2025-06-19 16:25:00|5970.3|5968.5|5969.2|5967.4|5970.3|5968.5|5968.7|5966.5|111
1750350600000|2025-06-19 16:30:00|5969.3|5967.5|5967.2|5965.4|5969.3|5967.5|5967.1|5965.3|84
1750350900000|2025-06-19 16:35:00|5967.1|5965.3|5966.7|5964.9|5968.2|5965.8|5966.7|5964.9|72
1750351200000|2025-06-19 16:40:00|5966.8|5965|5968.8|5967|5969.1|5967.3|5966.8|5965|47
1750351500000|2025-06-19 16:45:00|5968.7|5966.9|5968.7|5966.9|5969.6|5967.4|5968.4|5965.9|35
1750351800000|2025-06-19 16:50:00|5968.5|5966.7|5967.4|5965.6|5969|5967.1|5967|5964.8|76
1750352100000|2025-06-19 16:55:00|5967.3|5965.5|5966.9|5965.1|5967.4|5965.5|5966.5|5964.1|116
1750352400000|2025-06-19 17:00:00|5966.8|5965|5968.6|5966.8|5968.7|5966.9|5966.7|5964.9|88
1750352700000|2025-06-19 17:05:00|5968.7|5966.9|5972|5970.2|5972.1|5970.3|5968.7|5966.9|113
1750353000000|2025-06-19 17:10:00|5971.9|5970.1|5974.1|5972.3|5974.8|5972.4|5971.8|5970|135
1750353300000|2025-06-19 17:15:00|5974.2|5972.4|5972.3|5969.3|5974.8|5972.6|5971.3|5968.8|63
1750353600000|2025-06-19 17:20:00|5972.2|5969.2|5971.7|5969.9|5972.9|5971.1|5971.6|5969.2|80
1750353900000|2025-06-19 17:25:00|5971.6|5969.8|5971.9|5970.1|5971.9|5970.1|5971.2|5969.4|27
1750354200000|2025-06-19 17:30:00|5972.2|5970.4|5975.1|5973.3|5975.4|5973.6|5971.8|5969.5|87
1750354500000|2025-06-19 17:35:00|5975.2|5973.4|5974.4|5972.6|5976.6|5974.2|5972.7|5970.4|95
1750354800000|2025-06-19 17:40:00|5974.3|5972.5|5978.3|5975.3|5978.3|5975.7|5973.8|5972|83
1750355100000|2025-06-19 17:45:00|5977.6|5975.8|5980.2|5978.4|5981.3|5979.4|5977.6|5975.8|90
1750355400000|2025-06-19 17:50:00|5980.3|5978.5|5983.3|5981.5|5983.3|5981.5|5980.2|5977.8|63
1750355700000|2025-06-19 17:55:00|5983.5|5981.7|5984.3|5982.5|5985.2|5983.4|5983.2|5981.4|98
1750356000000|2025-06-19 18:00:00|5984.2|5982.4|5985.5|5983.7|5985.5|5983.7|5983.2|5980.8|96
1750356300000|2025-06-19 18:05:00|5985.4|5983.6|5986|5984.2|5986.7|5984.9|5985.4|5983.6|85
1750356600000|2025-06-19 18:10:00|5985.9|5984.1|5985.8|5984|5986.7|5984.6|5984.4|5982.6|107
1750356900000|2025-06-19 18:15:00|5985.7|5983.9|5984.9|5983.1|5986.4|5984|5984.3|5981.9|105
1750357200000|2025-06-19 18:20:00|5985.5|5982.5|5986.2|5983.2|5986.3|5983.3|5984.3|5982.2|66
1750357500000|2025-06-19 18:25:00|5986.3|5983.3|5986.7|5983.7|5986.7|5984.3|5985.6|5983|115
1750357800000|2025-06-19 18:30:00|5986.8|5983.8|5987.3|5984.3|5987.9|5985.5|5986.2|5983.8|66
1750358100000|2025-06-19 18:35:00|5986.6|5984.8|5985.7|5983.9|5987.5|5985|5985.2|5983.1|72
1750358400000|2025-06-19 18:40:00|5986.6|5983.6|5986.3|5983.3|5987|5984.5|5985.7|5983.3|85
1750358700000|2025-06-19 18:45:00|5986.2|5983.2|5986.7|5984.9|5987.9|5985.5|5986.1|5983.2|63
1750359000000|2025-06-19 18:50:00|5986.6|5984.8|5986.7|5984.9|5987.2|5985.4|5986.2|5984.4|31
1750359300000|2025-06-19 18:55:00|5986.5|5984.7|5987.2|5984.2|5987.9|5985.5|5986.2|5984|62
1750359600000|2025-06-19 19:00:00|5987.1|5984.1|5987.4|5984.4|5987.5|5985|5986.6|5984|164
1750359900000|2025-06-19 19:05:00|5987.5|5984.5|5988.8|5985.8|5988.9|5985.9|5987.4|5984.4|205
1750360200000|2025-06-19 19:10:00|5989|5986|5989.5|5986.5|5990.3|5987.3|5988.2|5985.8|137
1750360500000|2025-06-19 19:15:00|5989.7|5986.7|5990.3|5988.5|5990.9|5988.5|5989.1|5986.5|122
1750360800000|2025-06-19 19:20:00|5990.2|5988.4|5991.7|5988.7|5992.2|5989.4|5989.5|5987.4|95
1750361100000|2025-06-19 19:25:00|5991.8|5988.8|5992|5990.2|5992|5990.2|5990.6|5988.7|38
1750361400000|2025-06-19 19:30:00|5991.9|5990.1|5991.3|5988.3|5992.2|5990.4|5990.6|5988.1|107
1750361700000|2025-06-19 19:35:00|5991.6|5988.6|5991.7|5989.9|5992.3|5989.9|5991.1|5988.6|45
1750362000000|2025-06-19 19:40:00|5991.6|5989.8|5991.8|5988.8|5993|5990.6|5991.6|5988.8|83
1750362300000|2025-06-19 19:45:00|5991.3|5988.3|5991.7|5989.9|5992.4|5990.1|5990.6|5987.7|99
1750362600000|2025-06-19 19:50:00|5992.3|5989.3|5994.3|5991.3|5994.4|5991.7|5992.3|5989.3|122
1750362900000|2025-06-19 19:55:00|5993.8|5992|5993.8|5990.8|5994.5|5992.2|5993.2|5990.7|121
1750363200000|2025-06-19 20:00:00|5993.7|5990.7|5992.3|5989.3|5993.7|5991|5992.2|5989.2|64
1750363500000|2025-06-19 20:05:00|5992.4|5989.4|5991.3|5988.3|5992.4|5989.8|5991.2|5988.2|75
1750363800000|2025-06-19 20:10:00|5991.2|5988.2|5990|5987|5991.2|5988.2|5989.5|5986.8|44
1750364100000|2025-06-19 20:15:00|5990.1|5987.1|5990.3|5987.3|5990.3|5987.7|5989.5|5986.8|13
1750364400000|2025-06-19 20:20:00|5990.8|5987.8|5991.3|5988.3|5991.3|5988.6|5989.5|5987.3|53
1750364700000|2025-06-19 20:25:00|5991.4|5988.4|5992.2|5989.2|5992.8|5989.8|5991.3|5988.3|77
1750365000000|2025-06-19 20:30:00|5992.1|5989.1|5993.5|5990.5|5993.6|5990.6|5992.1|5989.1|75
1750365300000|2025-06-19 20:35:00|5993.6|5990.6|5992.8|5989.8|5993.6|5990.6|5992.5|5989.5|85
1750365600000|2025-06-19 20:40:00|5992.6|5989.6|5992.8|5989.8|5992.9|5989.9|5991.5|5988.6|92
1750365900000|2025-06-19 20:45:00|5992.7|5989.7|5992.7|5989.7|5993.7|5990.7|5992.4|5989.4|128
1750366200000|2025-06-19 20:50:00|5992.5|5989.5|5994|5991|5994.7|5991.7|5992.4|5989.4|69
1750366500000|2025-06-19 20:55:00|5994.9|5990.1|5995.6|5990.6|5996|5991.1|5994.4|5989.6|100
1750367400000|2025-06-19 21:10:00|5986.7|5980.9|5986.1|5980.3|5987.1|5981.3|5985|5979.2|5
1750368000000|2025-06-19 21:20:00|5986.5|5980.7|5984|5978.2|5986.5|5980.7|5982.9|5977.1|7
1750368300000|2025-06-19 21:25:00|5983.9|5978.1|5984.9|5979.1|5984.9|5979.1|5983.9|5978.1|5
1750368600000|2025-06-19 21:30:00|5985|5979.2|5986.1|5980.3|5986.1|5980.3|5984.5|5978.7|5
1750368900000|2025-06-19 21:35:00|5987.5|5981.7|5989.7|5983.9|5989.8|5984|5986.7|5980.9|8
1750369200000|2025-06-19 21:40:00|5989.6|5983.8|5991.5|5985.7|5991.5|5985.7|5989.5|5983.7|9
1750369500000|2025-06-19 21:45:00|5991.9|5986.1|5993.2|5987.4|5993.2|5987.4|5991.9|5986.1|8
1750370100000|2025-06-19 21:55:00|5993.7|5987.9|5993.9|5988.1|5994|5988.2|5993.7|5987.9|3
1750370400000|2025-06-19 22:00:00|5993.2|5987.4|5997.2|5992.4|5997.9|5993.1|5991.9|5986.1|28
1750370700000|2025-06-19 22:05:00|5996.3|5993.3|5995.6|5992.6|5996.3|5993.3|5995|5991.4|24
1750371000000|2025-06-19 22:10:00|5995.7|5992.7|5995.1|5992.1|5997.2|5994.2|5994.5|5991.5|65
1750371300000|2025-06-19 22:15:00|5994.9|5991.9|5994.6|5991.6|5995.1|5992.1|5993.1|5990.1|137
1750371600000|2025-06-19 22:20:00|5994.8|5991.8|5994.8|5991.8|5996.4|5993.4|5994.7|5991.7|84
1750371900000|2025-06-19 22:25:00|5994.9|5991.9|5993.5|5990.5|5995.1|5992.1|5993.3|5990.3|51
1750372200000|2025-06-19 22:30:00|5993.7|5990.7|5992.7|5989.7|5994.1|5991.1|5992.6|5989.6|52
1750372500000|2025-06-19 22:35:00|5992.8|5989.8|5991.6|5989.8|5994.4|5991.4|5991.6|5989.1|55
1750372800000|2025-06-19 22:40:00|5991.7|5989.9|5994|5991|5995|5992|5991.7|5989.9|65
1750373100000|2025-06-19 22:45:00|5994.1|5991.1|5995.6|5992.6|5996.2|5993.2|5994.1|5991.1|77
1750373400000|2025-06-19 22:50:00|5995.7|5992.7|5995.6|5992.6|5996.7|5993.7|5995.6|5992.6|52
1750373700000|2025-06-19 22:55:00|5995|5992|5995.8|5992.8|5996.2|5993.2|5995|5992|97
1750374000000|2025-06-19 23:00:00|5995.9|5992.9|5998.1|5995.1|5998.1|5995.2|5994.9|5991.9|74
1750374300000|2025-06-19 23:05:00|5998.2|5995.2|5998.2|5996.4|5998.5|5996.4|5996.5|5994.7|47
1750374600000|2025-06-19 23:10:00|5998.4|5996.6|5998.8|5995.8|5999|5996.8|5997.5|5995.2|47
1750374900000|2025-06-19 23:15:00|5998.7|5995.7|5999.9|5996.9|6000.2|5997.2|5998.5|5995.5|81
1750375200000|2025-06-19 23:20:00|5999.7|5996.7|6000.5|5997.5|6000.5|5997.5|5999.3|5996.3|90
1750375500000|2025-06-19 23:25:00|6000.8|5997.8|6000|5997|6001.5|5998.5|5999.2|5996.1|151
1750375800000|2025-06-19 23:30:00|6000.2|5997.2|5998.4|5995.4|6001.2|5998.2|5997.9|5994.9|108
1750376100000|2025-06-19 23:35:00|5998.5|5995.5|5998|5996.2|5999.1|5996.4|5997.8|5995.3|88
1750376400000|2025-06-19 23:40:00|5997.7|5995.9|5999|5997.2|5999.9|5997.5|5997.2|5995.4|69
1750376700000|2025-06-19 23:45:00|5998.9|5997.1|5999.7|5997.9|6000.5|5998.4|5998.8|5997|60
1750377000000|2025-06-19 23:50:00|6000.1|5998.3|5999.6|5997.8|6001.8|5999.6|5999.6|5997.5|81
1750377300000|2025-06-19 23:55:00|6000.1|5997.1|6001.5|5998.5|6002.2|5999.8|5999.4|5997.1|100
1750377600000|2025-06-20 00:00:00|6000.8|5999|6003|6001.2|6004.1|6002|6000.5|5998|247
1750377900000|2025-06-20 00:05:00|6002.9|6001.1|6003.4|6001.6|6005.1|6002.5|6002|6000.2|131
1750378200000|2025-06-20 00:10:00|6003.3|6001.5|6007.1|6005.3|6007.1|6005.3|6003.2|6001.2|169
1750378500000|2025-06-20 00:15:00|6007.2|6005.4|6004.1|6002.3|6007.7|6005.4|6002.3|6000.5|175
1750378800000|2025-06-20 00:20:00|6004.3|6002.5|6002.6|6000.8|6004.9|6002.7|6002.3|6000.2|134
1750379100000|2025-06-20 00:25:00|6002.2|6000.4|6001.2|5999.4|6003.4|6001.3|6000.8|5999|128
1750379400000|2025-06-20 00:30:00|6001.1|5999.3|6000.4|5998.6|6002.9|6000.4|6000.3|5998.2|133
1750379700000|2025-06-20 00:35:00|6000.3|5998.5|6001.5|5999.7|6003.6|6001.2|6000.3|5998.5|141
1750380000000|2025-06-20 00:40:00|6001.8|6000|6003.9|6002.1|6004.7|6002.6|6001.7|5999.9|165
1750380300000|2025-06-20 00:45:00|6004|6002.2|6005|6003.2|6006.3|6004.2|6003.9|6001.9|119
1750380600000|2025-06-20 00:50:00|6005.2|6003.4|6003.2|6001.4|6005.8|6003.7|6003.2|6001.4|145
1750380900000|2025-06-20 00:55:00|6003.1|6001.3|6003.8|6002|6004.5|6002.6|6003.1|6000.9|131
1750381200000|2025-06-20 01:00:00|6003.9|6002.1|6003.2|6001.4|6006|6003.9|6002.6|6000.2|187
1750381500000|2025-06-20 01:05:00|6003.3|6001.5|5999.7|5997.9|6003.9|6001.5|5999.2|5997.4|133
1750381800000|2025-06-20 01:10:00|5999.6|5997.8|5996|5993|5999.8|5998|5994.5|5992.1|176
1750382100000|2025-06-20 01:15:00|5995.8|5992.8|6000.9|5999.1|6001.6|5999.8|5995.6|5992.6|301
1750382400000|2025-06-20 01:20:00|6001|5999.2|5998.5|5996.7|6001.1|5999.3|5998.3|5996.5|161
1750382700000|2025-06-20 01:25:00|5998.4|5996.6|5999.1|5997.3|6001.2|5999.4|5998.2|5996.4|126
1750383000000|2025-06-20 01:30:00|5999.2|5997.4|5995.8|5992.8|6000|5998.2|5995.3|5992.8|136
1750383300000|2025-06-20 01:35:00|5995.9|5992.9|5994.5|5992.7|5996.2|5994.4|5993.3|5991.5|142
1750383600000|2025-06-20 01:40:00|5994.4|5992.6|5993.5|5991.7|5994.5|5992.7|5991.7|5989.9|109
1750383900000|2025-06-20 01:45:00|5993.7|5991.9|5995.2|5993.4|5997.8|5996|5993.7|5991.9|132
1750384200000|2025-06-20 01:50:00|5995.3|5993.5|5995.3|5993.5|5995.8|5994|5992.6|5990.8|124
1750384500000|2025-06-20 01:55:00|5995.1|5993.3|5991.3|5989.5|5996.2|5994.4|5991.2|5989.4|177
1750384800000|2025-06-20 02:00:00|5991.2|5989.4|5994.3|5992.5|5995.6|5993.8|5989.9|5988.1|121
1750385100000|2025-06-20 02:05:00|5994.2|5992.4|5991.9|5990.1|5995.2|5992.4|5991.5|5989.7|147
1750385400000|2025-06-20 02:10:00|5992|5990.2|5991.3|5989.5|5993.1|5991.3|5989.9|5988.1|117
1750385700000|2025-06-20 02:15:00|5991.2|5989.4|5992.8|5991|5992.9|5991.1|5988.1|5985.9|180
1750386000000|2025-06-20 02:20:00|5993|5991.2|5992.6|5990.8|5993.5|5991.7|5991.8|5989.5|96
1750386300000|2025-06-20 02:25:00|5992.7|5990.9|5991.7|5989.9|5992.8|5991|5990.7|5988.4|104
1750386600000|2025-06-20 02:30:00|5992|5990.2|5993.7|5990.7|5994.3|5992.5|5991.5|5989.7|122
1750386900000|2025-06-20 02:35:00|5993.8|5990.8|5994.9|5993.1|5995.3|5993.3|5993.1|5990.8|90
1750387200000|2025-06-20 02:40:00|5994.8|5993|5994.6|5992.8|5995.4|5993.2|5992.5|5990.7|172
1750387500000|2025-06-20 02:45:00|5994.5|5992.7|5994.3|5992.5|5994.7|5992.9|5993.2|5991.4|70
1750387800000|2025-06-20 02:50:00|5994.4|5992.6|5993.3|5991.5|5995.8|5994|5993.2|5991.4|83
1750388100000|2025-06-20 02:55:00|5993.4|5991.6|5993.7|5991.9|5994|5992.2|5992.2|5990.4|101
1750388400000|2025-06-20 03:00:00|5993.8|5992|5994.5|5992.7|5994.9|5993.1|5992.8|5990.6|126
1750388700000|2025-06-20 03:05:00|5994.6|5992.8|5996.7|5994.9|5996.9|5995.1|5994.1|5992.3|100
1750389000000|2025-06-20 03:10:00|5996.6|5994.8|5998|5996.2|5998.9|5996.5|5995.8|5993.4|114
1750389300000|2025-06-20 03:15:00|5997.8|5996|5997.9|5996.1|5999.2|5997.4|5997.2|5994.7|134
1750389600000|2025-06-20 03:20:00|5998|5996.2|5997.9|5996.1|5998.7|5996.8|5997.3|5995|113
1750389900000|2025-06-20 03:25:00|5998|5996.2|5999.6|5997.8|6000.7|5998.9|5997.5|5995.7|107
1750390200000|2025-06-20 03:30:00|5999.5|5997.7|6000.6|5998.8|6002|5999.6|5999.3|5997.5|83
1750390500000|2025-06-20 03:35:00|6000.5|5998.7|6000.6|5998.8|6001.2|5999.4|5999|5996.8|95
1750390800000|2025-06-20 03:40:00|6000.7|5998.9|6001.7|5999.9|6002.9|6000.9|6000.6|5998.8|92
1750391100000|2025-06-20 03:45:00|6001.8|6000|6001.8|6000|6002.9|6000.5|5999.9|5998.1|143
1750391400000|2025-06-20 03:50:00|6001.9|6000.1|6004.9|6003.1|6005.5|6003.5|6001.6|5999.3|94
1750391700000|2025-06-20 03:55:00|6005|6003.2|6005.4|6003.6|6006.7|6004.9|6003.3|6001.1|115
1750392000000|2025-06-20 04:00:00|6005.5|6003.7|6004|6002.2|6005.5|6003.7|6003.7|6001.4|130
1750392300000|2025-06-20 04:05:00|6004.1|6002.3|6007.8|6006|6007.9|6006.1|6003.3|6001.5|97
1750392600000|2025-06-20 04:10:00|6008|6006.2|6008.1|6006.3|6009|6006.7|6006|6003.9|86
1750392900000|2025-06-20 04:15:00|6008.2|6006.4|6007.6|6005.8|6009|6007|6007.3|6004.9|73
1750393200000|2025-06-20 04:20:00|6007.8|6006|6004.6|6002.8|6008|6006.2|6004.6|6002.6|102
1750393500000|2025-06-20 04:25:00|6004.7|6002.9|6004.9|6003.1|6005.3|6003.4|6004.1|6001.8|80
1750393800000|2025-06-20 04:30:00|6004.8|6003|6005.9|6004.1|6006.6|6004.1|6004.4|6001.8|87
1750394100000|2025-06-20 04:35:00|6005.8|6004|6005.6|6003.8|6006.6|6004.1|6004.9|6002.6|74
1750394400000|2025-06-20 04:40:00|6005.7|6003.9|6006.1|6004.3|6007|6004.7|6004.9|6002.9|69
1750394700000|2025-06-20 04:45:00|6006.3|6004.5|6006.5|6004.7|6007.2|6005|6005.8|6003.6|75
1750395000000|2025-06-20 04:50:00|6006.3|6004.5|6008.1|6005.1|6008.5|6006.4|6006.2|6004.1|95
1750395300000|2025-06-20 04:55:00|6007.4|6005.6|6006.5|6004.7|6007.9|6006.1|6005.8|6003.5|88
1750395600000|2025-06-20 05:00:00|6006.6|6004.8|6006|6004.2|6006.9|6005.1|6005|6002.4|176
1750395900000|2025-06-20 05:05:00|6006.1|6004.3|6005.9|6004.1|6006.7|6004.3|6004.2|6002|72
1750396200000|2025-06-20 05:10:00|6006|6004.2|6004.1|6001.1|6007.2|6004.9|6003.9|6000.9|158
1750396500000|2025-06-20 05:15:00|6004|6001|6004.1|6002.3|6004.5|6002.3|6003.2|6000.2|120
1750396800000|2025-06-20 05:20:00|6004|6002.2|6003.6|6000.6|6004.9|6003|6002.4|5999.9|100
1750397100000|2025-06-20 05:25:00|6003.4|6000.4|6002.4|5999.4|6003.8|6000.8|6000|5997.4|177
1750397400000|2025-06-20 05:30:00|6002.3|5999.3|6002|6000.2|6003.1|6000.4|6001|5998.8|95
1750397700000|2025-06-20 05:35:00|6001.9|6000.1|6001|5999.2|6002.9|6001.1|6000|5998.2|108
1750398000000|2025-06-20 05:40:00|6000.9|5999.1|6002.8|6001|6003|6001.2|6000.1|5998.1|85
1750398300000|2025-06-20 05:45:00|6002.7|6000.9|6002.4|6000.6|6003.2|6001.3|6001.9|5999.4|100
1750398600000|2025-06-20 05:50:00|6002.6|6000.8|6004.4|6002.6|6004.6|6002.8|6002|6000.2|109
1750398900000|2025-06-20 05:55:00|6004.5|6002.7|6008.4|6006.6|6008.8|6007|6004.5|6002.7|162
1750399200000|2025-06-20 06:00:00|6009.3|6006.3|6009.6|6007.8|6009.6|6007.8|6004.7|6002.9|219
1750399500000|2025-06-20 06:05:00|6009.7|6007.9|6005.2|6003.4|6010.3|6008.5|6002.9|6001.1|177
1750399800000|2025-06-20 06:10:00|6005.1|6003.3|6006.7|6004.9|6008|6005.7|6005|6003.2|140
1750400100000|2025-06-20 06:15:00|6006.6|6004.8|6006.7|6004.9|6007.2|6005.4|6004.3|6002.5|152
1750400400000|2025-06-20 06:20:00|6006.8|6005|6003.5|6001.7|6007|6005.2|6002.5|6000.7|167
1750400700000|2025-06-20 06:25:00|6003.4|6001.6|6002|6000.2|6004.3|6002.5|6001.2|5999.4|157
1750401000000|2025-06-20 06:30:00|6002.1|6000.3|5997.9|5996.1|6002.4|6000.5|5996.8|5995|211
1750401300000|2025-06-20 06:35:00|5997.8|5996|5997.8|5996|5998.2|5996.4|5994|5992.2|179
1750401600000|2025-06-20 06:40:00|5997.9|5996.1|5999|5997.2|5999.7|5997.9|5996.9|5995.1|148
1750401900000|2025-06-20 06:45:00|5999.1|5997.3|5997.7|5995.9|6000|5998.2|5997|5995.2|140
1750402200000|2025-06-20 06:50:00|5997.4|5995.6|6000.2|5998.4|6000.6|5998.8|5996|5994.1|118
1750402500000|2025-06-20 06:55:00|6000|5998.2|5995.7|5993.9|6000|5998.2|5994.5|5992.7|229
1750402800000|2025-06-20 07:00:00|5995.6|5993.8|5993.8|5992|5995.7|5993.9|5991.8|5990|216
1750403100000|2025-06-20 07:05:00|5994|5992.2|5996.3|5994.5|5996.7|5994.9|5993.8|5992|132
1750403400000|2025-06-20 07:10:00|5996.2|5994.4|5997|5995.2|5997.7|5995.8|5995.2|5993.4|140
1750403700000|2025-06-20 07:15:00|5997.1|5995.3|5997.1|5995.3|6000.4|5998.6|5996.6|5994.8|163
1750404000000|2025-06-20 07:20:00|5997|5995.2|5997.2|5995.4|5998.2|5996.4|5996.4|5994.6|139
1750404300000|2025-06-20 07:25:00|5997.4|5995.6|5998.3|5996.5|6000|5998.2|5997.2|5995.2|134
1750404600000|2025-06-20 07:30:00|5997.5|5995.7|5995.5|5993.7|5998.6|5996.8|5995.5|5993.7|135
1750404900000|2025-06-20 07:35:00|5995.7|5993.9|5994.1|5992.3|5997.3|5995.5|5994|5992.2|130
1750405200000|2025-06-20 07:40:00|5994.2|5992.4|5997.2|5995.4|5998.2|5996.4|5994|5992.2|114
1750405500000|2025-06-20 07:45:00|5997.3|5995.5|5996.6|5994.8|5997.4|5995.6|5994.9|5993.1|87
1750405800000|2025-06-20 07:50:00|5996.7|5994.9|5997|5995.2|5998.7|5996.9|5996.4|5994.6|111
1750406100000|2025-06-20 07:55:00|5996.9|5995.1|5997.3|5995.5|5998|5996.2|5996.6|5994.8|101
1750406400000|2025-06-20 08:00:00|5997.4|5995.6|5998.5|5996.7|5999.2|5997.4|5996.8|5995|125
1750406700000|2025-06-20 08:05:00|5998.6|5996.8|5999.1|5997.3|6000|5998.2|5997.3|5995.5|96
1750407000000|2025-06-20 08:10:00|5999.2|5997.4|5998.2|5996.4|5999.3|5997.5|5996.8|5995|103
1750407300000|2025-06-20 08:15:00|5998.3|5996.5|5995.7|5993.9|5998.8|5997|5995.2|5993.4|127
1750407600000|2025-06-20 08:20:00|5995.6|5993.8|5995.6|5993.8|5996.3|5994.5|5994.6|5992.8|115
1750407900000|2025-06-20 08:25:00|5995.7|5993.9|5994.9|5993.1|5997|5995.2|5994.4|5992.6|99
1750408200000|2025-06-20 08:30:00|5994.8|5993|5994.5|5992.7|5994.9|5993.1|5993.2|5991.4|125
1750408500000|2025-06-20 08:35:00|5994.6|5992.8|5997.7|5995.9|5998.8|5997|5994.6|5992.8|117
1750408800000|2025-06-20 08:40:00|5997.6|5995.8|5997.8|5996|5998.2|5996.4|5996.6|5994.8|88
1750409100000|2025-06-20 08:45:00|5998.2|5996.4|5997.7|5995.9|5998.3|5996.5|5996.6|5994.8|90
1750409400000|2025-06-20 08:50:00|5997.6|5995.8|5998.2|5996.4|5999.2|5997.4|5995.7|5993.9|117
1750409700000|2025-06-20 08:55:00|5998.3|5996.5|5996.2|5994.4|5999.1|5997.3|5996.1|5994.3|90
1750410000000|2025-06-20 09:00:00|5996.1|5994.3|5998.8|5997|5998.8|5997|5995.3|5993.5|152
1750410300000|2025-06-20 09:05:00|5998.9|5997.1|6000.5|5998.7|6000.7|5998.9|5998.2|5996.4|140
1750410600000|2025-06-20 09:10:00|6000.6|5998.8|6000.8|5999|6002.3|6000.5|6000.1|5998.3|109
1750410900000|2025-06-20 09:15:00|6000.9|5999.1|6000.5|5998.7|6001.8|6000|5999.9|5998.1|90
1750411200000|2025-06-20 09:20:00|6000.6|5998.8|5999.1|5997.3|6000.7|5998.9|5998.9|5997.1|77
1750411500000|2025-06-20 09:25:00|5999.2|5997.4|5998.5|5996.7|5999.8|5998|5998.5|5996.7|94
1750411800000|2025-06-20 09:30:00|5998.7|5996.9|5998.7|5996.9|5998.7|5996.9|5996.7|5994.9|67
1750412100000|2025-06-20 09:35:00|5998.6|5996.8|5999.3|5997.5|6000.1|5998.3|5998|5996.2|65
1750412400000|2025-06-20 09:40:00|5999.4|5997.6|5999.7|5997.9|6001.4|5999.6|5999.4|5997.6|101
1750412700000|2025-06-20 09:45:00|5999.8|5998|5999.3|5997.5|6000.7|5998.9|5999.2|5997.4|71
1750413000000|2025-06-20 09:50:00|5999.4|5997.6|6000.1|5998.3|6000.2|5998.4|5998.8|5997|67
1750413300000|2025-06-20 09:55:00|6000|5998.2|5999.9|5998.1|6001.4|5999.6|5999.6|5997.8|74
1750413600000|2025-06-20 10:00:00|6000|5998.2|5998.1|5996.3|6000.2|5998.4|5997.5|5995.7|69
1750413900000|2025-06-20 10:05:00|5998.2|5996.4|5998|5996.2|5998.2|5996.4|5997.2|5995.4|62
1750414200000|2025-06-20 10:10:00|5998.1|5996.3|6000.5|5998.7|6001.3|5999.5|5998.1|5996.3|75
1750414500000|2025-06-20 10:15:00|6000.6|5998.8|5999|5997.2|6000.6|5998.8|5998.9|5997.1|50
1750414800000|2025-06-20 10:20:00|5998.9|5997.1|5996.7|5994.9|5999.2|5997.4|5996.7|5994.9|52
1750415100000|2025-06-20 10:25:00|5996.8|5995|5997.2|5995.4|5998.7|5996.9|5996.7|5994.9|60
1750415400000|2025-06-20 10:30:00|5997.1|5995.3|5994|5992.2|5997.1|5995.3|5993.2|5991.4|101
1750415700000|2025-06-20 10:35:00|5994.1|5992.3|5995.8|5994|5996.6|5994.8|5994.1|5992.3|83
1750416000000|2025-06-20 10:40:00|5995.7|5993.9|5997.1|5995.3|5997.2|5995.4|5995.7|5993.9|69
1750416300000|2025-06-20 10:45:00|5997.2|5995.4|5995.2|5993.4|5998|5996.2|5995.2|5993.4|80
1750416600000|2025-06-20 10:50:00|5995.1|5993.3|5993.5|5991.7|5995.1|5993.3|5992.3|5990.5|70
1750416900000|2025-06-20 10:55:00|5993.4|5991.6|5992.8|5991|5993.9|5992.1|5992.8|5991|65
1750417200000|2025-06-20 11:00:00|5992.7|5990.9|5990.6|5988.8|5992.7|5990.9|5989.9|5988.1|95
1750417500000|2025-06-20 11:05:00|5990.7|5988.9|5992.5|5990.7|5992.7|5990.9|5990.4|5988.5|87
1750417800000|2025-06-20 11:10:00|5992.4|5990.6|5990.9|5989.1|5993.2|5991.4|5990.8|5989|50
1750418100000|2025-06-20 11:15:00|5990.8|5989|5990.7|5988.9|5992.2|5990.4|5990.3|5988.5|113
1750418400000|2025-06-20 11:20:00|5990.8|5989|5989.7|5987.9|5991.3|5989.5|5989.6|5987.8|82
1750418700000|2025-06-20 11:25:00|5989.6|5987.8|5990.3|5988.5|5990.7|5988.9|5989.2|5987.4|72
1750419000000|2025-06-20 11:30:00|5990.7|5988.9|5990.2|5988.4|5990.7|5988.9|5989.1|5987.3|66
1750419300000|2025-06-20 11:35:00|5990.3|5988.5|5990.1|5988.3|5990.9|5989.1|5989.8|5988|81
1750419600000|2025-06-20 11:40:00|5989.9|5988.1|5989.6|5987.8|5990.2|5988.4|5987.6|5985.8|85
1750419900000|2025-06-20 11:45:00|5989.5|5987.7|5996.8|5995|5998.6|5996.8|5989.4|5987.6|353
1750420200000|2025-06-20 11:50:00|5996.9|5995.1|5992.6|5990.8|5997.4|5995.6|5992.6|5990.8|159
1750420500000|2025-06-20 11:55:00|5992.4|5990.6|5992.4|5990.6|5994.6|5992.8|5991.8|5990|171
1750420800000|2025-06-20 12:00:00|5992.3|5990.5|5992.4|5990.6|5993.6|5991.8|5990.7|5988.9|165
1750421100000|2025-06-20 12:05:00|5992.2|5990.4|5989.1|5987.3|5992.2|5990.4|5988.3|5986.5|158
1750421400000|2025-06-20 12:10:00|5989.2|5987.4|5991.9|5990.1|5992.7|5990.9|5989.2|5987.4|114
1750421700000|2025-06-20 12:15:00|5992|5990.2|5993.7|5991.9|5993.8|5992|5990.9|5989.1|92
1750422000000|2025-06-20 12:20:00|5993.8|5992|5993.2|5991.4|5994.1|5992.3|5992.3|5990.5|126
1750422300000|2025-06-20 12:25:00|5993.1|5991.3|5991.6|5989.8|5993.2|5991.4|5990.6|5988.8|101
1750422600000|2025-06-20 12:30:00|5991.8|5990|5998.2|5996.4|5998.9|5996.8|5989.5|5987.7|325
1750422900000|2025-06-20 12:35:00|5998.1|5996.3|5998.6|5996.8|5998.8|5997|5993.3|5991.5|339
1750423200000|2025-06-20 12:40:00|5998.7|5996.9|5995|5993.2|5999.6|5997.8|5993.4|5991.6|305
1750423500000|2025-06-20 12:45:00|5995.1|5993.3|5991.6|5989.8|5995.7|5993.5|5990.9|5989.1|233
1750423800000|2025-06-20 12:50:00|5991.7|5989.9|5993.3|5991.5|5993.3|5991.5|5989.7|5987.9|247
1750424100000|2025-06-20 12:55:00|5993.6|5991.8|5993|5991.2|5993.7|5991.9|5991.8|5990|210
1750424400000|2025-06-20 13:00:00|5993.2|5991.4|5993.4|5991.6|5994.4|5992.6|5991.9|5990.1|164
1750424700000|2025-06-20 13:05:00|5993.6|5991.8|5992.8|5991|5993.6|5991.8|5989.7|5987.9|130
1750425000000|2025-06-20 13:10:00|5992.9|5991.1|5992.6|5990.8|5993.9|5992.1|5991.9|5990.1|109
1750425300000|2025-06-20 13:15:00|5992.5|5990.7|5990.7|5988.9|5993.4|5991.6|5989.9|5988.1|121
1750425600000|2025-06-20 13:20:00|5990.6|5988.8|5992.6|5990.8|5992.9|5991.1|5988.8|5987|131
1750425900000|2025-06-20 13:25:00|5992.5|5990.7|5991.8|5990|5992.8|5991|5991.4|5989.6|153
1750426200000|2025-06-20 13:30:00|5991.6|5989.8|5990.8|5989|5992.7|5990.9|5989.8|5988|195
1750426500000|2025-06-20 13:35:00|5990.4|5988.6|5987.3|5985.5|5990.9|5989.1|5986.4|5984.6|177
1750426800000|2025-06-20 13:40:00|5987.4|5985.6|5984.8|5983|5988.3|5986.5|5983.8|5982|215
1750427100000|2025-06-20 13:45:00|5984.9|5983.1|5984.4|5982.6|5985.9|5984.1|5983.1|5981.3|157
1750427400000|2025-06-20 13:50:00|5984.5|5982.7|5982.9|5981.1|5984.5|5982.7|5980.9|5979.1|217
1750427700000|2025-06-20 13:55:00|5983.2|5981.4|5981.2|5979.4|5984.3|5982.5|5980.6|5978.8|159
1750428000000|2025-06-20 14:00:00|5981.1|5979.3|5980|5978.2|5982.5|5980.7|5980|5978.2|216
1750428300000|2025-06-20 14:05:00|5979.9|5978.1|5978.9|5977.1|5980.7|5978.9|5975.5|5973.7|209
1750428600000|2025-06-20 14:10:00|5979|5977.2|5979.7|5977.9|5980.3|5978.5|5978|5976.2|171
1750428900000|2025-06-20 14:15:00|5979.6|5977.8|5975.7|5973.9|5979.8|5978|5975.5|5973.7|162
1750429200000|2025-06-20 14:20:00|5975.5|5973.7|5971.2|5969.4|5975.5|5973.7|5970.7|5968.9|232
1750429500000|2025-06-20 14:25:00|5971|5969.2|5973.4|5971.6|5974.1|5972.3|5970.6|5968.8|149
1750429800000|2025-06-20 14:30:00|5973.2|5971.4|5969.5|5967.7|5973.3|5971.5|5968.4|5966.6|184
1750430100000|2025-06-20 14:35:00|5969.4|5967.6|5969.2|5967.4|5970.5|5968.7|5969.1|5967.3|140
1750430400000|2025-06-20 14:40:00|5969.1|5967.3|5968.9|5967.1|5969.9|5968.1|5966.2|5964.4|243
1750430700000|2025-06-20 14:45:00|5968.8|5967|5969|5967.2|5969.4|5967.6|5965|5963.2|193
1750431000000|2025-06-20 14:50:00|5968.8|5967|5971.4|5969.6|5972.2|5970.4|5968.1|5966.3|287
1750431300000|2025-06-20 14:55:00|5971.3|5969.5|5972.3|5970.5|5973.9|5972.1|5971.1|5969.3|324
1750431600000|2025-06-20 15:00:00|5972.2|5970.4|5971.6|5969.8|5973.3|5971.5|5971.3|5969.5|308
1750431900000|2025-06-20 15:05:00|5971.5|5969.7|5977.2|5975.4|5977.3|5975.5|5971.5|5969.7|211
1750432200000|2025-06-20 15:10:00|5977.1|5975.3|5976.4|5974.6|5979.6|5977.8|5976.3|5974.5|237
1750432500000|2025-06-20 15:15:00|5976.5|5974.7|5976.6|5974.8|5977.4|5975.6|5975.2|5973.4|157
1750432800000|2025-06-20 15:20:00|5976.5|5974.7|5979.5|5976.5|5979.6|5977|5975.2|5972.9|191
1750433100000|2025-06-20 15:25:00|5979.4|5976.4|5973.7|5971.9|5979.5|5977.1|5973.4|5971.6|153
1750433400000|2025-06-20 15:30:00|5974.1|5971.1|5971.8|5970|5974.7|5972.3|5970.6|5968.5|205
1750433700000|2025-06-20 15:35:00|5971.9|5970.1|5973.9|5972.1|5974.2|5972.4|5971.1|5969.3|192
1750434000000|2025-06-20 15:40:00|5974|5972.2|5970.2|5968.4|5974.9|5973.1|5969.5|5967.7|174
1750434300000|2025-06-20 15:45:00|5970.1|5968.3|5969.5|5967.7|5970.5|5968.7|5969.1|5967.3|137
1750434600000|2025-06-20 15:50:00|5969.6|5967.8|5966.3|5964.5|5970|5968.2|5966.1|5964.3|176
1750434900000|2025-06-20 15:55:00|5966.2|5964.4|5968.1|5966.3|5968.5|5966.7|5965.7|5963.9|121
1750435200000|2025-06-20 16:00:00|5967.9|5966.1|5969.2|5967.4|5969.3|5967.5|5967.7|5965.9|133
1750435500000|2025-06-20 16:05:00|5969.3|5967.5|5971.7|5969.9|5971.9|5970.1|5968.7|5966.9|102
1750435800000|2025-06-20 16:10:00|5971.6|5969.8|5971.1|5969.3|5974.1|5972|5970.7|5968.9|141
1750436100000|2025-06-20 16:15:00|5970.9|5969.1|5972|5970.2|5972.2|5970.4|5969.7|5967.9|109
1750436400000|2025-06-20 16:20:00|5972.1|5970.3|5973.7|5971.9|5973.7|5971.9|5971.1|5969.3|114
1750436700000|2025-06-20 16:25:00|5973.5|5971.7|5974.9|5973.1|5975.3|5973.5|5973.3|5971.5|105
1750437000000|2025-06-20 16:30:00|5974.8|5973|5976.6|5974.8|5977.2|5975.4|5974.8|5973|128
1750437300000|2025-06-20 16:35:00|5976.7|5974.9|5976.2|5974.4|5977.8|5976|5976|5974.2|89
1750437600000|2025-06-20 16:40:00|5976.1|5974.3|5977.3|5975.5|5977.4|5975.6|5976.1|5974.3|113
1750437900000|2025-06-20 16:45:00|5977.4|5975.6|5975.4|5973.6|5977.7|5975.9|5975.4|5973.6|109
1750438200000|2025-06-20 16:50:00|5975.3|5973.5|5975.8|5974|5976.4|5974.6|5974.7|5972.9|79
1750438500000|2025-06-20 16:55:00|5975.7|5973.9|5975.1|5973.3|5976.8|5975|5974.6|5972.8|119
1750438800000|2025-06-20 17:00:00|5975.2|5973.4|5975|5973.2|5976.5|5974.7|5974.8|5973|124
1750439100000|2025-06-20 17:05:00|5974.9|5973.1|5975.5|5973.7|5975.8|5974|5974.2|5971.9|91
1750439400000|2025-06-20 17:10:00|5975.4|5973.6|5974.7|5972.9|5975.7|5973.9|5974.6|5972.2|83
1750439700000|2025-06-20 17:15:00|5974.8|5973|5977.8|5974.8|5977.8|5975.9|5974.6|5972.8|117
1750440000000|2025-06-20 17:20:00|5977.1|5975.3|5976.2|5973.2|5977.9|5975.6|5975.2|5973.2|62
1750440300000|2025-06-20 17:25:00|5975.7|5973.9|5973.8|5972|5976.3|5974.4|5973.6|5971.4|98
1750440600000|2025-06-20 17:30:00|5973.9|5972.1|5974.4|5972.6|5974.6|5972.6|5972.8|5970.4|135
1750440900000|2025-06-20 17:35:00|5974.3|5972.5|5970.3|5968.5|5974.4|5972.6|5970.3|5968.5|119
1750441200000|2025-06-20 17:40:00|5970.4|5968.6|5970|5968.2|5971.2|5969.4|5969.7|5967.9|125
1750441500000|2025-06-20 17:45:00|5969.9|5968.1|5972.3|5970.5|5972.3|5970.5|5969.8|5968|92
1750441800000|2025-06-20 17:50:00|5972.4|5970.6|5971.7|5969.9|5973.4|5971.6|5971.3|5969.5|99
1750442100000|2025-06-20 17:55:00|5971.6|5969.8|5973.4|5971.6|5973.6|5971.6|5971.4|5969.6|182
1750442400000|2025-06-20 18:00:00|5973.3|5971.5|5972.6|5970.8|5974.2|5972.4|5972.4|5970|149
1750442700000|2025-06-20 18:05:00|5972.4|5970.6|5972.8|5971|5973.6|5971.5|5971.8|5969.7|94
1750443000000|2025-06-20 18:10:00|5972.6|5970.8|5972.9|5971.1|5972.9|5971.1|5971.3|5969.3|102
1750443300000|2025-06-20 18:15:00|5973|5971.2|5974.4|5972.6|5974.4|5972.6|5972.5|5970.1|120
1750443600000|2025-06-20 18:20:00|5974.5|5972.7|5975.9|5974.1|5976|5974.2|5973.4|5971.2|110
1750443900000|2025-06-20 18:25:00|5975.8|5974|5975.3|5973.5|5975.9|5974.1|5974.4|5972.1|160
1750444200000|2025-06-20 18:30:00|5975.2|5973.4|5975.1|5973.3|5976.1|5974.3|5974.4|5972.6|130
1750444500000|2025-06-20 18:35:00|5975|5973.2|5973.8|5972|5975.4|5973.6|5972.9|5971.1|122
1750444800000|2025-06-20 18:40:00|5973.7|5971.9|5972.7|5970.9|5973.7|5971.9|5971.7|5969.3|192
1750445100000|2025-06-20 18:45:00|5972.8|5971|5972.2|5970.4|5973.7|5971.6|5971.8|5969.6|102
1750445400000|2025-06-20 18:50:00|5972.1|5970.3|5972.9|5971.1|5973.5|5971.5|5971.7|5969.9|117
1750445700000|2025-06-20 18:55:00|5972.8|5971|5970.8|5969|5973.1|5971.2|5970.3|5968.5|272
1750446000000|2025-06-20 19:00:00|5970.9|5969.1|5970.9|5969.1|5971.6|5969.4|5969.9|5967.6|181
1750446300000|2025-06-20 19:05:00|5971.1|5969.3|5971.4|5968.4|5971.4|5969.5|5970.2|5968.2|97
1750446600000|2025-06-20 19:10:00|5970.7|5968.9|5971.7|5969.9|5972.3|5970.5|5970.5|5968|99
1750446900000|2025-06-20 19:15:00|5972.5|5969.5|5971.4|5969.6|5972.5|5970.4|5970.7|5968.9|58
1750447200000|2025-06-20 19:20:00|5971.5|5969.7|5970.8|5969|5971.8|5970|5970.6|5968.8|56
1750447500000|2025-06-20 19:25:00|5970.9|5969.1|5970.2|5968.4|5971.6|5969.3|5969.3|5967.5|81
1750447800000|2025-06-20 19:30:00|5970.3|5968.5|5969.2|5967.4|5970.5|5968.6|5969.1|5967.3|44
1750448100000|2025-06-20 19:35:00|5969.1|5967.3|5968.8|5967|5970.4|5968.6|5968.8|5967|81
1750448400000|2025-06-20 19:40:00|5968.7|5966.9|5968|5966.2|5969|5967.2|5967.9|5966.1|46
1750448700000|2025-06-20 19:45:00|5967.8|5966|5967.1|5965.3|5968.1|5966.3|5967.1|5965.3|98
1750449000000|2025-06-20 19:50:00|5967.2|5965.4|5966.7|5964.9|5967.5|5965.7|5965.6|5963.4|179
1750449300000|2025-06-20 19:55:00|5966.9|5965.1|5966.2|5964.4|5969.1|5966.8|5965.2|5963|263
1750449600000|2025-06-20 20:00:00|5966|5964.2|5967.9|5964.9|5968.2|5965.2|5965.4|5963.6|105
1750449900000|2025-06-20 20:05:00|5968|5965|5968.6|5965.6|5968.6|5966|5967.5|5964.5|72
1750450200000|2025-06-20 20:10:00|5968.7|5965.7|5968.6|5965.6|5969.2|5966.2|5968.3|5965.3|70
1750450500000|2025-06-20 20:15:00|5968.5|5965.5|5967|5964|5968.5|5965.5|5966.9|5963.9|105
1750450800000|2025-06-20 20:20:00|5966.9|5963.9|5966|5963|5967.4|5964.4|5965.1|5962.3|198
1750451100000|2025-06-20 20:25:00|5965.9|5962.9|5966.8|5963.8|5967.2|5964.9|5965.3|5962.3|176
1750451400000|2025-06-20 20:30:00|5966.7|5963.7|5967.1|5964.1|5968.1|5965.1|5966.7|5963.7|114
1750451700000|2025-06-20 20:35:00|5967|5964|5966.8|5963.8|5967.1|5964.4|5965.8|5962.8|159
1750452000000|2025-06-20 20:40:00|5966.6|5963.6|5967|5964|5967.7|5964.9|5966.3|5963.3|65
1750452300000|2025-06-20 20:45:00|5967.1|5964.1|5965.9|5962.9|5968.1|5965.1|5965.6|5962.6|143
1750452600000|2025-06-20 20:50:00|5965.8|5962.8|5968.4|5965.4|5969.4|5966.4|5965.4|5962.4|107
1750452900000|2025-06-20 20:55:00|5969.3|5964.5|5969.3|5963.5|5970.3|5965|5967.1|5961.3|90
1750622400000|2025-06-22 20:00:00|5955.5|5945.5|5955.3|5945.3|5956|5946|5955.3|5945.3|4
1750622700000|2025-06-22 20:05:00|5954.8|5944.8|5954|5944|5954.8|5944.8|5953.3|5943.3|4
1750623600000|2025-06-22 20:20:00|5952.5|5942.5|5954|5944|5954|5944|5952.5|5942.5|2
1750623900000|2025-06-22 20:25:00|5953.3|5943.3|5951.5|5941.5|5953.3|5943.3|5951.5|5941.5|2
1750624200000|2025-06-22 20:30:00|5953.3|5943.3|5953|5943|5953.3|5943.3|5952.8|5942.8|3
1750625700000|2025-06-22 20:55:00|5953.9|5942.1|5953.9|5942.1|5953.9|5942.1|5953.9|5942.1|1
1750626000000|2025-06-22 21:00:00|5954.4|5942.6|5954.4|5942.6|5954.4|5942.6|5954.4|5942.6|1
1750626300000|2025-06-22 21:05:00|5951.9|5945.1|5951.9|5945.1|5951.9|5945.1|5951.9|5945.1|1
1750626600000|2025-06-22 21:10:00|5952.4|5945.6|5951.9|5946.1|5952.4|5946.1|5951.9|5945.6|2
1750626900000|2025-06-22 21:15:00|5953.4|5947.6|5951.9|5946.1|5953.4|5947.6|5951.9|5946.1|4
1750627200000|2025-06-22 21:20:00|5952.9|5947.1|5951.9|5946.1|5952.9|5947.1|5951.9|5946.1|2
1750627500000|2025-06-22 21:25:00|5952.4|5946.6|5952.4|5946.6|5952.4|5946.6|5952.4|5946.6|1
1750627800000|2025-06-22 21:30:00|5954|5948.2|5949.4|5943.6|5954.2|5948.4|5949.4|5943.6|4
1750628100000|2025-06-22 21:35:00|5952.9|5947.1|5950.4|5944.6|5953.2|5947.4|5948.4|5942.6|9
1750628700000|2025-06-22 21:45:00|5951.9|5946.1|5947.2|5941.4|5951.9|5946.1|5947.2|5941.4|5
1750629000000|2025-06-22 21:50:00|5945.9|5940.1|5945.7|5939.9|5946.2|5940.4|5944.7|5938.9|12
1750629300000|2025-06-22 21:55:00|5945.2|5939.4|5947.3|5941.5|5947.3|5941.5|5936|5930.2|14
1750629600000|2025-06-22 22:00:00|5947.4|5941.6|5948.1|5942.4|5949.1|5943.9|5932.7|5926.9|201
1750629900000|2025-06-22 22:05:00|5947.2|5943.3|5948.2|5944.8|5949.2|5945.8|5944.2|5940.8|124
1750630200000|2025-06-22 22:10:00|5948.3|5945.3|5945.3|5942.3|5949.7|5945.8|5945.3|5942.3|113
1750630500000|2025-06-22 22:15:00|5945.5|5942.5|5948.8|5945.8|5950|5947|5945|5942|427
1750630800000|2025-06-22 22:20:00|5948.9|5945.9|5950.3|5947.3|5952.4|5949.4|5947.5|5945.1|478
1750631100000|2025-06-22 22:25:00|5950.2|5947.2|5948.9|5945.9|5950.7|5947.7|5948.2|5945.2|328
1750631400000|2025-06-22 22:30:00|5948.7|5945.7|5949|5946|5953.2|5950.2|5947.1|5944.1|291
1750631700000|2025-06-22 22:35:00|5948.9|5945.9|5952.9|5949.9|5952.9|5949.9|5948.4|5945.4|212
1750632000000|2025-06-22 22:40:00|5952.7|5949.7|5959.4|5956.4|5960.4|5958.4|5952.3|5949.3|157
1750632300000|2025-06-22 22:45:00|5959.5|5956.5|5959.2|5956.2|5960|5957.3|5958.9|5955.9|102
1750632600000|2025-06-22 22:50:00|5959.3|5956.3|5958|5955|5960|5957|5957.9|5954.9|193
1750632900000|2025-06-22 22:55:00|5957.9|5954.9|5959.1|5956.1|5961.1|5958.1|5957.3|5954.3|172
1750633200000|2025-06-22 23:00:00|5959.5|5956.5|5963.5|5960.5|5963.8|5961.2|5959|5956|179
1750633500000|2025-06-22 23:05:00|5963.4|5960.4|5960.4|5957.4|5963.9|5961.9|5959.2|5956.2|119
1750633800000|2025-06-22 23:10:00|5960.3|5957.3|5961.2|5959.4|5963|5960.7|5959.4|5957.2|140
1750634100000|2025-06-22 23:15:00|5962|5959|5966.2|5964.4|5966.5|5964.7|5961.2|5959|132
1750634400000|2025-06-22 23:20:00|5966.3|5964.5|5966.9|5965.1|5967.1|5965.3|5965.2|5962.9|89
1750634700000|2025-06-22 23:25:00|5966.8|5965|5963.6|5961.8|5966.8|5965|5963.1|5961.1|107
1750635000000|2025-06-22 23:30:00|5963.7|5961.9|5965.8|5964|5968|5965.7|5963.2|5961.4|102
1750635300000|2025-06-22 23:35:00|5965.7|5963.9|5966.8|5965|5967.5|5965.2|5965|5962.3|93
1750635600000|2025-06-22 23:40:00|5967.4|5964.4|5960.8|5959|5967.4|5965|5960.8|5959|113
1750635900000|2025-06-22 23:45:00|5960.9|5959.1|5960.7|5958.9|5962.8|5960.7|5959.7|5957.4|104
1750636200000|2025-06-22 23:50:00|5960.5|5958.7|5962.4|5960.6|5962.8|5961|5960.4|5958.6|99
1750636500000|2025-06-22 23:55:00|5962.5|5960.7|5962.2|5960.4|5963.2|5961.1|5960.8|5959|142
1750636800000|2025-06-23 00:00:00|5962.6|5960.8|5962.3|5960.5|5966.8|5964.2|5962.1|5959.8|235
1750637100000|2025-06-23 00:05:00|5962.2|5960.4|5960.5|5958.7|5965|5962.5|5959.5|5956.5|268
1750637400000|2025-06-23 00:10:00|5960.3|5958.5|5959.5|5957.7|5962.8|5960.6|5959.4|5957.1|139
1750637700000|2025-06-23 00:15:00|5959.6|5957.8|5960.9|5959.1|5961.8|5959.7|5959.5|5957.7|144
1750638000000|2025-06-23 00:20:00|5960.6|5958.8|5959.6|5957.8|5960.9|5959.1|5957.6|5955.2|195
1750638300000|2025-06-23 00:25:00|5960.1|5957.1|5956|5953|5960.1|5957.3|5956|5953|156
1750638600000|2025-06-23 00:30:00|5956.1|5953.1|5950.9|5949.1|5956.2|5953.2|5946.8|5944.5|260
1750638900000|2025-06-23 00:35:00|5950.8|5949|5951.1|5949.3|5952|5950.2|5948.4|5946|134
1750639200000|2025-06-23 00:40:00|5951|5949.2|5951.5|5949.7|5954.9|5953.1|5950.1|5947.9|183
1750639500000|2025-06-23 00:45:00|5951.3|5949.5|5950.6|5948.8|5953.2|5950.9|5949.9|5947.6|181
1750639800000|2025-06-23 00:50:00|5950.7|5948.9|5954.2|5952.4|5954.7|5952.4|5949.7|5947.9|191
1750640100000|2025-06-23 00:55:00|5954.3|5952.5|5954.3|5952.5|5955.2|5953.4|5952.3|5950.5|184
1750640400000|2025-06-23 01:00:00|5955.2|5953.4|5955.4|5953.6|5959.2|5957.4|5954.1|5952.3|246
1750640700000|2025-06-23 01:05:00|5955.5|5953.7|5952.9|5951.1|5956.6|5954.2|5952.6|5950.3|172
1750641000000|2025-06-23 01:10:00|5953|5951.2|5953.9|5952.1|5954.8|5953|5951.2|5948.9|189
1750641300000|2025-06-23 01:15:00|5954.3|5952.5|5948.2|5945.2|5954.4|5952.6|5947.8|5945.2|202
1750641600000|2025-06-23 01:20:00|5948.1|5945.1|5946.2|5943.2|5948.6|5946.8|5945.2|5942.7|185
1750641900000|2025-06-23 01:25:00|5945.3|5943.5|5940.1|5937.1|5946.3|5944.5|5939.2|5937.1|181
1750642200000|2025-06-23 01:30:00|5939.3|5937.5|5942.7|5940.9|5943.7|5941.9|5939.1|5936.7|180
1750642500000|2025-06-23 01:35:00|5942.5|5940.7|5947.5|5945.7|5948|5946|5941.7|5939.9|220
1750642800000|2025-06-23 01:40:00|5947.7|5945.9|5948|5946.2|5949.5|5947.7|5946.4|5944.1|162
1750643100000|2025-06-23 01:45:00|5948.1|5946.3|5949.8|5948|5952.3|5949.7|5947.6|5944.9|163
1750643400000|2025-06-23 01:50:00|5949.9|5948.1|5946.3|5944.5|5950|5948.2|5946.1|5944.1|160
1750643700000|2025-06-23 01:55:00|5946.2|5944.4|5947.4|5944.4|5947.9|5944.9|5940.8|5938.8|255
1750644000000|2025-06-23 02:00:00|5947.5|5944.5|5952.5|5950.7|5953.3|5951.1|5947.5|5944.5|259
1750644300000|2025-06-23 02:05:00|5952.7|5950.9|5948.4|5946.6|5954.4|5952.6|5948.4|5946|167
1750644600000|2025-06-23 02:10:00|5948.3|5946.5|5951.4|5949.6|5952.1|5949.8|5947.6|5945.8|196
1750644900000|2025-06-23 02:15:00|5951.5|5949.7|5948.3|5946.5|5953.4|5951.6|5947.8|5945.5|179
1750645200000|2025-06-23 02:20:00|5948.1|5946.3|5947.2|5945.4|5949.4|5947.6|5946.2|5944.4|183
1750645500000|2025-06-23 02:25:00|5947.1|5945.3|5949.4|5947.6|5950|5948.2|5945.9|5944.1|186
1750645800000|2025-06-23 02:30:00|5949.3|5947.5|5946.6|5944.8|5950.5|5948.7|5946.1|5943.9|159
1750646100000|2025-06-23 02:35:00|5946.4|5944.6|5947.3|5945.5|5947.8|5945.9|5944.9|5942.5|161
1750646400000|2025-06-23 02:40:00|5947.2|5945.4|5945.7|5942.7|5949.1|5947.1|5945.6|5942.6|200
1750646700000|2025-06-23 02:45:00|5945.6|5942.6|5942.9|5941.1|5946.1|5944.2|5942.9|5941.1|146
1750647000000|2025-06-23 02:50:00|5942.8|5941|5941.9|5940.1|5944.2|5942.4|5941.7|5939.9|143
1750647300000|2025-06-23 02:55:00|5941.8|5940|5938.5|5936.7|5941.9|5940.1|5937.6|5935.3|193
1750647600000|2025-06-23 03:00:00|5938.4|5936.6|5936.4|5934.6|5940.6|5938.8|5934.6|5932.8|178
1750647900000|2025-06-23 03:05:00|5936.5|5934.7|5936.1|5934.3|5939.9|5938.1|5935.3|5933.4|201
1750648200000|2025-06-23 03:10:00|5935.7|5933.9|5928.8|5927|5936.4|5934.1|5928.2|5925.9|214
1750648500000|2025-06-23 03:15:00|5928.7|5926.9|5930.1|5927.1|5930.5|5928.3|5926.3|5923.8|306
1750648800000|2025-06-23 03:20:00|5930|5927|5928.2|5926.4|5932|5929.6|5928|5926.2|226
1750649100000|2025-06-23 03:25:00|5928|5926.2|5924.5|5922.7|5928.2|5926.4|5924.3|5922.1|228
1750649400000|2025-06-23 03:30:00|5924.2|5922.4|5925|5923.2|5928|5925.7|5923.2|5921.2|239
1750649700000|2025-06-23 03:35:00|5925.1|5923.3|5926.4|5924.6|5928.2|5926.4|5925.1|5923.3|166
1750650000000|2025-06-23 03:40:00|5926.2|5924.4|5924.2|5922.4|5926.4|5924.6|5923.6|5921|166
1750650300000|2025-06-23 03:45:00|5924.1|5922.3|5922.3|5920.5|5924.3|5922.3|5919.3|5917|231
1750650600000|2025-06-23 03:50:00|5922.4|5920.6|5922.2|5920.4|5923.1|5921.3|5920.7|5918.9|150
1750650900000|2025-06-23 03:55:00|5922.3|5920.5|5924|5922.2|5924.2|5922.4|5922|5920.2|138
1750651200000|2025-06-23 04:00:00|5923.9|5922.1|5925.9|5924.1|5927.3|5925.5|5923.6|5921.8|146
1750651500000|2025-06-23 04:05:00|5926|5924.2|5927.3|5925.5|5928.7|5926.6|5925.9|5923.5|132
1750651800000|2025-06-23 04:10:00|5927.4|5925.6|5923.4|5921.6|5927.4|5925.6|5922.9|5920.9|147
1750652100000|2025-06-23 04:15:00|5923.5|5921.7|5926|5924.2|5927.5|5925.7|5923.4|5921.6|160
1750652400000|2025-06-23 04:20:00|5926.2|5924.4|5923.3|5921.5|5926.2|5924.4|5923.3|5921.5|135
1750652700000|2025-06-23 04:25:00|5923.5|5921.7|5923.6|5921.8|5925.2|5923.4|5922.7|5920.9|75
1750653000000|2025-06-23 04:30:00|5923.8|5922|5924.5|5922.7|5925.7|5923.9|5923.1|5921.3|131
1750653300000|2025-06-23 04:35:00|5924.6|5922.8|5923.6|5921.8|5926.5|5924.7|5923.4|5921.3|110
1750653600000|2025-06-23 04:40:00|5923.5|5921.7|5920|5918.2|5923.5|5921.7|5917.1|5914.9|125
1750653900000|2025-06-23 04:45:00|5919.9|5918.1|5922|5920.2|5922.4|5920.6|5919|5917.1|137
1750654200000|2025-06-23 04:50:00|5921.9|5920.1|5922.5|5920.7|5922.5|5920.7|5920.3|5917.9|128
1750654500000|2025-06-23 04:55:00|5922.3|5920.5|5922.7|5920.9|5923.1|5921.3|5921.1|5919.3|112
1750654800000|2025-06-23 05:00:00|5922.4|5920.6|5923.2|5921.4|5925.6|5923.8|5921.8|5920|123
1750655100000|2025-06-23 05:05:00|5923.1|5921.3|5923.9|5922.1|5925|5922.8|5922.3|5920.3|139
1750655400000|2025-06-23 05:10:00|5923.8|5922|5919.8|5918|5924.6|5922.2|5919.8|5917.4|130
1750655700000|2025-06-23 05:15:00|5919.9|5918.1|5923.6|5920.6|5924.8|5922.5|5919.9|5918.1|168
1750656000000|2025-06-23 05:20:00|5923.7|5920.7|5917.7|5915.9|5924|5921.7|5917.7|5915.5|125
1750656300000|2025-06-23 05:25:00|5917.9|5916.1|5920.4|5918.6|5921.5|5919.1|5916.9|5914.4|176
1750656600000|2025-06-23 05:30:00|5920.5|5918.7|5921|5919.2|5923|5921|5919.7|5917.9|171
1750656900000|2025-06-23 05:35:00|5921.2|5919.4|5919.6|5917.8|5922.5|5920.4|5918.4|5916.2|196
1750657200000|2025-06-23 05:40:00|5920.6|5917.6|5920.1|5918.3|5921.9|5920.1|5918.3|5916.5|173
1750657500000|2025-06-23 05:45:00|5920|5918.2|5920.8|5919|5923.4|5921.2|5919.4|5917.5|195
1750657800000|2025-06-23 05:50:00|5921|5919.2|5919.8|5918|5922.5|5920|5919.3|5917.5|175
1750658100000|2025-06-23 05:55:00|5920.2|5918.4|5924.9|5923.1|5925.5|5923.6|5920|5918.2|177
1750658400000|2025-06-23 06:00:00|5924.8|5923|5927.5|5925.7|5930.6|5928.6|5924.3|5922|238
1750658700000|2025-06-23 06:05:00|5927.4|5925.6|5925.6|5923.8|5929.4|5927.4|5925|5923.2|270
1750659000000|2025-06-23 06:10:00|5925.5|5923.7|5927.8|5926|5928.7|5926.2|5925.2|5923.4|231
1750659300000|2025-06-23 06:15:00|5927.9|5926.1|5926.7|5924.9|5929.4|5927.2|5925.8|5924|160
1750659600000|2025-06-23 06:20:00|5926.8|5925|5925.6|5923.8|5929.9|5928|5925.3|5923.5|257
1750659900000|2025-06-23 06:25:00|5925.7|5923.9|5922.4|5920.6|5926.5|5924.7|5921.3|5919.4|180
1750660200000|2025-06-23 06:30:00|5922.6|5920.8|5925.5|5923.7|5926|5924.2|5922.2|5920.4|198
1750660500000|2025-06-23 06:35:00|5925.6|5923.8|5926.9|5925.1|5926.9|5925.1|5922.7|5920.9|186
1750660800000|2025-06-23 06:40:00|5926.8|5925|5926.1|5924.3|5927.3|5925.5|5924.7|5922.9|139
1750661100000|2025-06-23 06:45:00|5926.2|5924.4|5929.3|5927.5|5929.3|5927.5|5925.6|5923.8|140
1750661400000|2025-06-23 06:50:00|5929.1|5927.3|5930.2|5928.4|5930.5|5928.7|5926.8|5925|143
1750661700000|2025-06-23 06:55:00|5930.3|5928.5|5931.4|5929.6|5933.8|5932|5929.7|5927.9|246
1750662000000|2025-06-23 07:00:00|5931.5|5929.7|5931.7|5929.9|5936.1|5934.3|5931.3|5929.5|273
1750662300000|2025-06-23 07:05:00|5931.6|5929.8|5933.2|5931.4|5934|5932.2|5930.4|5928.6|163
1750662600000|2025-06-23 07:10:00|5933.1|5931.3|5929.8|5928|5934.4|5932.6|5929.4|5927.3|229
1750662900000|2025-06-23 07:15:00|5929.6|5926.6|5930|5928.2|5930.9|5929.1|5928.2|5926.4|193
1750663200000|2025-06-23 07:20:00|5930.1|5928.3|5933.4|5931.6|5933.9|5932.1|5928.7|5926.9|144
1750663500000|2025-06-23 07:25:00|5933.3|5931.5|5932.1|5930.3|5934.3|5932.5|5931.6|5929.8|126
1750663800000|2025-06-23 07:30:00|5933.2|5931.4|5931.8|5930|5935.6|5933.8|5931.7|5929.9|210
1750664100000|2025-06-23 07:35:00|5931.7|5929.9|5933|5931.2|5935.4|5933.6|5931.1|5929.3|145
1750664400000|2025-06-23 07:40:00|5932.9|5931.1|5933|5931.2|5933.2|5931.4|5930.2|5928.4|157
1750664700000|2025-06-23 07:45:00|5932.9|5931.1|5930.2|5928.4|5934.8|5933|5929.8|5928|185
1750665000000|2025-06-23 07:50:00|5930.3|5928.5|5928.2|5926.4|5933.2|5931.4|5928.1|5926.3|126
1750665300000|2025-06-23 07:55:00|5928.3|5926.5|5929.5|5927.7|5931.2|5929.4|5928.3|5926.5|126
1750665600000|2025-06-23 08:00:00|5929.4|5927.6|5927.1|5925.3|5930|5928.2|5926.3|5924.5|163
1750665900000|2025-06-23 08:05:00|5927|5925.2|5926.2|5924.4|5927.6|5925.8|5925.7|5923.9|120
1750666200000|2025-06-23 08:10:00|5926.1|5924.3|5925.7|5923.9|5927.9|5926.1|5925.2|5923.4|129
1750666500000|2025-06-23 08:15:00|5925.6|5923.8|5924.6|5922.8|5926.1|5924.3|5923.6|5921.8|122
1750666800000|2025-06-23 08:20:00|5924.7|5922.9|5923.7|5921.9|5924.9|5923.1|5922.7|5920.9|110
1750667100000|2025-06-23 08:25:00|5923.8|5922|5925.3|5923.5|5925.7|5923.9|5921.5|5919.7|126
1750667400000|2025-06-23 08:30:00|5925.4|5923.6|5925.3|5923.5|5927|5925.2|5924.6|5922.8|134
1750667700000|2025-06-23 08:35:00|5925.4|5923.6|5923.1|5921.3|5925.6|5923.8|5922.9|5921.1|117
1750668000000|2025-06-23 08:40:00|5923|5921.2|5919.6|5917.8|5923|5921.2|5919.1|5917.3|134
1750668300000|2025-06-23 08:45:00|5919.7|5917.9|5919.2|5917.4|5920.1|5918.3|5918.2|5916.4|119
1750668600000|2025-06-23 08:50:00|5919.1|5917.3|5915.7|5913.9|5919.1|5917.3|5915.6|5913.8|129
1750668900000|2025-06-23 08:55:00|5916|5914.2|5914.3|5912.5|5916|5914.2|5912.9|5911.1|144
1750669200000|2025-06-23 09:00:00|5914.2|5912.4|5910.3|5908.5|5914.6|5912.8|5910.1|5908.3|139
1750669500000|2025-06-23 09:05:00|5910.2|5908.4|5904|5902.2|5911.2|5909.4|5903.8|5902|176
1750669800000|2025-06-23 09:10:00|5903.9|5902.1|5904.7|5902.9|5904.8|5903|5900.5|5898.7|234
1750670100000|2025-06-23 09:15:00|5904.9|5903.1|5901.9|5900.1|5906.5|5904.7|5900.7|5898.9|182
1750670400000|2025-06-23 09:20:00|5901.6|5899.8|5897.8|5896|5902.6|5900.8|5896.7|5894.9|209
1750670700000|2025-06-23 09:25:00|5897.7|5895.9|5892.1|5890.3|5899.2|5897.4|5891.9|5890.1|204
1750671000000|2025-06-23 09:30:00|5892.2|5890.4|5894.3|5892.5|5894.9|5893.1|5888.8|5887|287
1750671300000|2025-06-23 09:35:00|5893.9|5892.1|5894.9|5893.1|5897.3|5895.5|5893.1|5891.3|186
1750671600000|2025-06-23 09:40:00|5895|5893.2|5894|5892.2|5898.2|5896.4|5893.2|5891.4|209
1750671900000|2025-06-23 09:45:00|5894.1|5892.3|5896.2|5894.4|5898|5896.2|5894.1|5892.3|150
1750672200000|2025-06-23 09:50:00|5896|5894.2|5895.7|5893.9|5899.1|5897.3|5895.6|5893.8|136
1750672500000|2025-06-23 09:55:00|5895.8|5894|5892.1|5890.3|5897.1|5895.3|5891.9|5890.1|198
1750672800000|2025-06-23 10:00:00|5891.8|5890|5894.1|5892.3|5895.4|5893.6|5888.9|5887.1|269
1750673100000|2025-06-23 10:05:00|5893.9|5892.1|5890.6|5888.8|5894.5|5892.7|5890.6|5888.8|153
1750673400000|2025-06-23 10:10:00|5890.7|5888.9|5891.1|5889.3|5892.5|5890.7|5888.6|5886.8|159
1750673700000|2025-06-23 10:15:00|5891|5889.2|5889.9|5888.1|5894|5892.2|5889.9|5888.1|151
1750674000000|2025-06-23 10:20:00|5889.7|5887.9|5890.6|5888.8|5890.8|5889|5888.3|5886.5|159
1750674300000|2025-06-23 10:25:00|5890.5|5888.7|5891.3|5889.5|5892.2|5890.4|5890.2|5888.4|145
1750674600000|2025-06-23 10:30:00|5891.2|5889.4|5892.2|5890.4|5892.8|5891|5889.2|5887.4|130
1750674900000|2025-06-23 10:35:00|5892.1|5890.3|5892.7|5890.9|5892.7|5890.9|5891|5889.2|128
1750675200000|2025-06-23 10:40:00|5893|5891.2|5892.5|5890.7|5895|5893.2|5890.8|5889|137
1750675500000|2025-06-23 10:45:00|5892.1|5890.3|5890.4|5888.6|5892.6|5890.8|5889.7|5887.9|112
1750675800000|2025-06-23 10:50:00|5890.5|5888.7|5888.7|5886.9|5890.9|5889.1|5888.6|5886.8|134
1750676100000|2025-06-23 10:55:00|5888.6|5886.8|5889.5|5887.7|5890.3|5888.5|5888.2|5886.4|148
1750676400000|2025-06-23 11:00:00|5889.4|5887.6|5890.8|5889|5891.4|5889.6|5889|5887.2|144
1750676700000|2025-06-23 11:05:00|5890.9|5889.1|5888.4|5886.6|5891.2|5889.4|5886|5884.2|154
1750677000000|2025-06-23 11:10:00|5888.7|5886.9|5891.3|5889.5|5892.8|5891|5888.7|5886.9|158
1750677300000|2025-06-23 11:15:00|5891.1|5889.3|5890.8|5889|5892|5890.2|5890.5|5888.7|93
1750677600000|2025-06-23 11:20:00|5890.6|5888.8|5890.5|5888.7|5891.5|5889.7|5888.6|5886.8|100
1750677900000|2025-06-23 11:25:00|5890.4|5888.6|5890.1|5888.3|5890.7|5888.9|5889|5887.2|89
1750678200000|2025-06-23 11:30:00|5890.3|5888.5|5887.3|5885.5|5890.6|5888.8|5886.1|5884.3|112
1750678500000|2025-06-23 11:35:00|5887.1|5885.3|5886.6|5884.8|5888.9|5887.1|5886.6|5884.8|108
1750678800000|2025-06-23 11:40:00|5886.5|5884.7|5887.1|5885.3|5887.5|5885.7|5884.1|5882.3|137
1750679100000|2025-06-23 11:45:00|5887.3|5885.5|5886|5884.2|5888.1|5886.3|5885.4|5883.6|154
1750679400000|2025-06-23 11:50:00|5885.9|5884.1|5890.1|5888.3|5890.2|5888.4|5885.5|5883.7|145
1750679700000|2025-06-23 11:55:00|5890|5888.2|5899|5897.2|5899.4|5897.6|5889.9|5888.1|226
1750680000000|2025-06-23 12:00:00|5899.9|5898.1|5898.5|5896.7|5901.6|5899.8|5895.7|5893.9|226
1750680300000|2025-06-23 12:05:00|5898.4|5896.6|5897.6|5895.8|5901.5|5899.4|5897.6|5895.8|209
1750680600000|2025-06-23 12:10:00|5897.2|5895.4|5898.1|5896.3|5899.3|5897.5|5897.2|5895.4|192
1750680900000|2025-06-23 12:15:00|5898.3|5896.5|5897.1|5895.3|5899.2|5897.4|5896.4|5894.3|165
1750681200000|2025-06-23 12:20:00|5897.3|5895.5|5895.2|5893.4|5899.2|5897.4|5895.1|5893.3|168
1750681500000|2025-06-23 12:25:00|5895.1|5893.3|5895.5|5893.7|5896.5|5894.7|5894.5|5892.7|154
1750681800000|2025-06-23 12:30:00|5895.4|5893.6|5891.2|5889.4|5895.5|5893.7|5890.6|5888.8|202
1750682100000|2025-06-23 12:35:00|5891.1|5889.3|5893.5|5891.7|5894.1|5892.3|5890.1|5888.3|154
1750682400000|2025-06-23 12:40:00|5893.6|5891.8|5894.6|5892.8|5894.6|5892.8|5891.9|5890.1|157
1750682700000|2025-06-23 12:45:00|5894.8|5893|5893.7|5891.9|5896.7|5894.9|5893.1|5891.3|200
1750683000000|2025-06-23 12:50:00|5893.6|5891.8|5897|5895.2|5897|5895.2|5893.5|5891.7|142
1750683300000|2025-06-23 12:55:00|5897.1|5895.3|5898.5|5896.7|5899.1|5897.3|5896.7|5894.9|150
1750683600000|2025-06-23 13:00:00|5898.6|5896.8|5898.5|5896.7|5899.5|5897.7|5895.9|5894.1|192
1750683900000|2025-06-23 13:05:00|5898.4|5896.6|5898.6|5896.8|5899.3|5897.5|5897.1|5894.4|182
1750684200000|2025-06-23 13:10:00|5898.5|5896.7|5895.4|5893.6|5899.2|5896.9|5894|5891.6|198
1750684500000|2025-06-23 13:15:00|5895.6|5893.8|5894.1|5892.3|5897|5895.2|5893.4|5891.6|183
1750684800000|2025-06-23 13:20:00|5894|5892.2|5895.3|5893.5|5895.4|5893.6|5893.3|5891.5|120
1750685100000|2025-06-23 13:25:00|5895.1|5893.3|5898.1|5896.3|5898.1|5896.3|5895.1|5893.3|148
1750685400000|2025-06-23 13:30:00|5898.2|5896.4|5896.5|5894.7|5899.8|5897.8|5895|5893.2|278
1750685700000|2025-06-23 13:35:00|5896.6|5894.8|5905|5903.2|5905.1|5903.3|5896.4|5894.6|278
1750686000000|2025-06-23 13:40:00|5904.6|5902.8|5907.8|5904|5907.9|5905.6|5903.4|5901.6|272
1750686300000|2025-06-23 13:45:00|5907|5903|5909.5|5907.7|5910.7|5908.9|5904.5|5902.7|287
1750686600000|2025-06-23 13:50:00|5909.4|5907.6|5914.9|5913.1|5914.9|5913.1|5909.4|5907.6|297
1750686900000|2025-06-23 13:55:00|5915|5913.2|5914.6|5912.8|5917.3|5915.4|5914.6|5912|272
1750687200000|2025-06-23 14:00:00|5915.5|5912.5|5926.2|5924.4|5929.3|5927.5|5914.5|5912.4|554
1750687500000|2025-06-23 14:05:00|5926.4|5924.6|5928.3|5926.5|5931.9|5930.1|5924.8|5923|396
1750687800000|2025-06-23 14:10:00|5928.5|5926.7|5932.9|5931.1|5934.7|5932.9|5927.6|5925.8|367
1750688100000|2025-06-23 14:15:00|5933.3|5931.5|5933.2|5931.4|5934.1|5932.3|5931.2|5929.4|287
1750688400000|2025-06-23 14:20:00|5933.1|5931.3|5935.8|5934|5938.2|5936.4|5933.1|5931.3|336
1750688700000|2025-06-23 14:25:00|5935.7|5933.9|5933.9|5932.1|5938.5|5936.7|5933.9|5932.1|341
1750689000000|2025-06-23 14:30:00|5933.7|5931.9|5935.9|5934.1|5936.3|5934.5|5930.8|5929|349
1750689300000|2025-06-23 14:35:00|5935.6|5933.8|5934.7|5932.9|5937.6|5935.8|5934.2|5932.4|251
1750689600000|2025-06-23 14:40:00|5934.8|5933|5941|5939.2|5941.3|5939.5|5934.6|5932.8|286
1750689900000|2025-06-23 14:45:00|5941.2|5939.4|5938.3|5936.5|5942.9|5941.1|5936.5|5934.7|292
1750690200000|2025-06-23 14:50:00|5938.4|5936.6|5946.7|5944.9|5947.4|5945.6|5938.4|5936.6|263
1750690500000|2025-06-23 14:55:00|5946.8|5945|5946.1|5944.3|5950.9|5949.1|5945.1|5943.3|392
1750690800000|2025-06-23 15:00:00|5946|5944.2|5947|5945.2|5949.1|5947.3|5944.6|5942.8|306
1750691100000|2025-06-23 15:05:00|5947.4|5945.6|5949.4|5947.6|5949.5|5947.7|5945.5|5943.7|273
1750691400000|2025-06-23 15:10:00|5949.5|5947.7|5949.8|5948|5952|5950.2|5948.6|5946.8|223
1750691700000|2025-06-23 15:15:00|5949.7|5947.9|5953.9|5952.1|5953.9|5952.1|5949.7|5947.9|226
1750692000000|2025-06-23 15:20:00|5953.8|5952|5953.3|5951.5|5954.1|5952.3|5951|5948.6|219
1750692300000|2025-06-23 15:25:00|5953.4|5951.6|5953.6|5951.8|5954.9|5952.9|5952.6|5950.7|186
1750692600000|2025-06-23 15:30:00|5953.8|5952|5952.8|5951|5955.9|5954.1|5951|5949.2|257
1750692900000|2025-06-23 15:35:00|5953|5951.2|5951.5|5949.7|5953.9|5952.1|5951.1|5949.1|244
1750693200000|2025-06-23 15:40:00|5951.1|5949.3|5949.7|5947.9|5952.6|5950.6|5949|5947.2|175
1750693500000|2025-06-23 15:45:00|5949.8|5948|5946.8|5945|5949.9|5948.1|5946.5|5944.5|145
1750693800000|2025-06-23 15:50:00|5946.7|5944.9|5942.6|5940.8|5948.3|5946.5|5942.6|5940.8|182
1750694100000|2025-06-23 15:55:00|5942.7|5940.9|5939.7|5937.9|5943.9|5942.1|5938.8|5937|288
1750694400000|2025-06-23 16:00:00|5939.8|5938|5942.9|5941.1|5943.5|5941.7|5938.4|5936.6|202
1750694700000|2025-06-23 16:05:00|5942.8|5941|5941.4|5939.6|5942.8|5941|5939|5937.2|188
1750695000000|2025-06-23 16:10:00|5941.5|5939.7|5940.4|5938.6|5942.6|5940.8|5940.4|5938.6|165
1750695300000|2025-06-23 16:15:00|5940.3|5938.5|5942.3|5940.5|5942.8|5941|5939.9|5938.1|157
1750695600000|2025-06-23 16:20:00|5942.4|5940.6|5940.9|5939.1|5942.9|5941.1|5940.7|5938.9|146
1750695900000|2025-06-23 16:25:00|5940.8|5939|5941|5939.2|5942.8|5941|5940.2|5938.4|193
1750696200000|2025-06-23 16:30:00|5941.1|5939.3|5935|5933.2|5941.1|5939.3|5934.9|5933.1|204
1750696500000|2025-06-23 16:35:00|5934.5|5932.7|5936.5|5933.5|5936.5|5933.7|5927.8|5925.7|450
1750696800000|2025-06-23 16:40:00|5936.6|5933.6|5946.6|5944.8|5946.8|5945|5934.7|5932.6|391
1750697100000|2025-06-23 16:45:00|5946.8|5945|5948.3|5946.5|5953.6|5951.5|5946.8|5944.7|445
1750697400000|2025-06-23 16:50:00|5948.4|5946.6|5945.1|5943.3|5949.3|5946.8|5944.3|5942.4|339
1750697700000|2025-06-23 16:55:00|5945|5943.2|5941.3|5939.5|5945|5943.2|5940.8|5938.9|324
1750698000000|2025-06-23 17:00:00|5941.5|5939.7|5946.7|5944.9|5947.8|5946|5939.2|5937.4|457
1750698300000|2025-06-23 17:05:00|5946.6|5944.8|5950.6|5947.6|5950.6|5948.2|5945.3|5943.5|331
1750698600000|2025-06-23 17:10:00|5950.7|5947.7|5953.1|5950.1|5954.4|5952.2|5950.3|5947.7|316
1750698900000|2025-06-23 17:15:00|5952.5|5950.7|5957.4|5955.6|5958|5956.2|5951.6|5949.6|281
1750699200000|2025-06-23 17:20:00|5957.5|5955.7|5959.9|5958.1|5961.8|5960|5956.5|5954.1|311
1750699500000|2025-06-23 17:25:00|5960|5958.2|5962.1|5960.3|5963.3|5961.4|5959.9|5958|266
1750699800000|2025-06-23 17:30:00|5962.2|5960.4|5963.4|5961.6|5966|5964|5961.7|5959.7|354
1750700100000|2025-06-23 17:35:00|5963.5|5961.7|5967.8|5966|5968.8|5966.6|5963.1|5961.3|288
1750700400000|2025-06-23 17:40:00|5967.7|5965.9|5967.5|5965.7|5968.8|5966.7|5964.8|5963|286
1750700700000|2025-06-23 17:45:00|5967.6|5965.8|5966.3|5964.5|5968.1|5965.8|5964.4|5962.6|231
1750701000000|2025-06-23 17:50:00|5966.4|5964.6|5965.2|5963.4|5967.9|5965.7|5964.9|5963.1|246
1750701300000|2025-06-23 17:55:00|5965.1|5963.3|5967.2|5965.4|5968.7|5966.9|5965.1|5963.3|209
1750701600000|2025-06-23 18:00:00|5967.1|5965.3|5968.4|5966.6|5969.5|5967.7|5967|5965.2|208
1750701900000|2025-06-23 18:05:00|5968.3|5966.5|5969.1|5967.3|5969.6|5967.8|5966.6|5964.8|197
1750702200000|2025-06-23 18:10:00|5969.3|5967.5|5969.7|5967.9|5971.7|5969.9|5967.8|5966|195
1750702500000|2025-06-23 18:15:00|5969.6|5967.8|5972.3|5970.5|5973.1|5971.1|5967.9|5966.1|226
1750702800000|2025-06-23 18:20:00|5972.2|5970.4|5972.3|5970.5|5974.3|5972.5|5970.8|5969|208
1750703100000|2025-06-23 18:25:00|5973.3|5970.3|5969.5|5967.7|5973.3|5971.1|5969.2|5967.4|194
1750703400000|2025-06-23 18:30:00|5969.4|5967.6|5968.1|5966.3|5970.3|5968.5|5965.9|5964.1|201
1750703700000|2025-06-23 18:35:00|5968|5966.2|5971|5968|5971.8|5970|5967.9|5966.1|138
1750704000000|2025-06-23 18:40:00|5970|5968.2|5972.9|5971.1|5975.1|5972.8|5969.5|5967.7|135
1750704300000|2025-06-23 18:45:00|5972.8|5971|5974.6|5972.8|5975.1|5973.1|5972.3|5970|87
1750704600000|2025-06-23 18:50:00|5974.5|5972.7|5972.4|5970.6|5975.5|5973.6|5971.4|5969.6|129
1750704900000|2025-06-23 18:55:00|5972.5|5970.7|5975.9|5972.9|5976.2|5973.7|5972.2|5969.5|178
1750705200000|2025-06-23 19:00:00|5975.8|5972.8|5976.6|5974.8|5978.8|5977|5975.7|5972.7|157
1750705500000|2025-06-23 19:05:00|5976.8|5975|5977.3|5974.3|5977.8|5975.3|5976.1|5973.1|92
1750705800000|2025-06-23 19:10:00|5977.2|5974.2|5976.8|5975|5977.5|5975.4|5975.8|5973|120
1750706100000|2025-06-23 19:15:00|5976.6|5974.8|5974.1|5972.3|5976.9|5975.1|5973.1|5970.9|154
1750706400000|2025-06-23 19:20:00|5974|5972.2|5973.7|5971.9|5974.5|5972.2|5972.6|5970.8|92
1750706700000|2025-06-23 19:25:00|5973.8|5972|5974.1|5972.3|5974.7|5972.8|5972.8|5970.8|97
1750707000000|2025-06-23 19:30:00|5973.9|5972.1|5976.1|5974.3|5976.7|5974.5|5973.2|5971.4|82
1750707300000|2025-06-23 19:35:00|5975.9|5974.1|5974.6|5972.8|5976.5|5974.4|5974.5|5972.3|84
1750707600000|2025-06-23 19:40:00|5974.5|5972.7|5974.2|5972.4|5975.2|5973.4|5974.2|5972.4|57
1750707900000|2025-06-23 19:45:00|5974.1|5972.3|5974.2|5971.2|5974.5|5972.3|5973.1|5970.3|113
1750708200000|2025-06-23 19:50:00|5974.5|5971.5|5975.1|5973.3|5976|5973.4|5974|5971|125
1750708500000|2025-06-23 19:55:00|5975.5|5972.5|5976.5|5974.7|5977.5|5975.7|5974.4|5972.4|153
1750708800000|2025-06-23 20:00:00|5976.6|5974.8|5977.6|5975.8|5977.6|5975.8|5974.8|5972.8|102
1750709100000|2025-06-23 20:05:00|5978.1|5975.1|5979.6|5976.6|5979.8|5977.3|5977.3|5975.1|57
1750709400000|2025-06-23 20:10:00|5979.5|5976.5|5979.3|5977.5|5980.5|5978.3|5978.7|5976.2|125
1750709700000|2025-06-23 20:15:00|5979.2|5977.4|5980.5|5978.7|5981.1|5979.1|5978|5976.2|70
1750710000000|2025-06-23 20:20:00|5980.4|5978.6|5980.8|5979|5981.4|5979|5979.6|5977.7|47
1750710300000|2025-06-23 20:25:00|5980.6|5978.8|5981.4|5978.4|5981.8|5979.4|5980.2|5977.8|53
1750710600000|2025-06-23 20:30:00|5981.5|5978.5|5981.6|5979.8|5981.9|5979.8|5980.6|5978.3|69
1750710900000|2025-06-23 20:35:00|5982|5979|5979.6|5976.6|5982.1|5979.2|5979|5976.6|90
1750711200000|2025-06-23 20:40:00|5979.7|5976.7|5979.2|5976.2|5979.7|5977.6|5978.4|5975.8|51
1750711500000|2025-06-23 20:45:00|5979.1|5976.1|5978.4|5975.4|5979.9|5976.9|5978.3|5975.3|78
1750711800000|2025-06-23 20:50:00|5978.2|5975.2|5977.9|5974.9|5978.5|5975.5|5976.2|5973.7|51
1750712100000|2025-06-23 20:55:00|5978.8|5974|5979.2|5974.4|5980.2|5975.4|5978.8|5974|111
1750713300000|2025-06-23 21:15:00|5973.6|5967.8|5972.9|5967.1|5973.9|5968.1|5970.7|5964.9|26
1750713600000|2025-06-23 21:20:00|5971.4|5965.6|5976.4|5970.6|5976.4|5970.6|5971|5965.2|12
1750714200000|2025-06-23 21:30:00|5976.9|5971.1|5976.4|5970.6|5976.9|5971.1|5975.9|5970.1|4
1750716000000|2025-06-23 22:00:00|5979.4|5973.6|5982.1|5976.9|5984.6|5979.4|5977|5971.2|47
1750716300000|2025-06-23 22:05:00|5981.2|5977.8|5985.8|5982.8|5987.3|5984.3|5980.3|5977.3|73
1750716600000|2025-06-23 22:10:00|5986.1|5983.1|5986.6|5983.6|5987.8|5984.8|5984.7|5981.7|99
1750716900000|2025-06-23 22:15:00|5986.9|5983.9|5988.4|5985.4|5989.2|5986.4|5985.9|5982.9|319
1750717200000|2025-06-23 22:20:00|5988|5985|5989.9|5986.9|5990.3|5987.3|5987.6|5984.6|238
1750717500000|2025-06-23 22:25:00|5989.6|5986.6|5991.9|5988.9|5992.2|5989.2|5989.5|5986.5|214
1750717800000|2025-06-23 22:30:00|5992.2|5989.2|5989|5986|5993.3|5990.3|5987.7|5984.7|234
1750718100000|2025-06-23 22:35:00|5988.9|5985.9|5990.5|5987.5|5991|5988|5988.2|5985.5|211
1750718400000|2025-06-23 22:40:00|5990.4|5987.4|5986|5983|5992|5989|5986|5983|232
1750718700000|2025-06-23 22:45:00|5985.9|5982.9|5986.4|5983.4|5986.7|5983.9|5983.7|5980.8|123
1750719000000|2025-06-23 22:50:00|5986.3|5983.3|5987|5984|5987.5|5984.5|5985.8|5983|48
1750719300000|2025-06-23 22:55:00|5986.6|5984.8|5987.9|5984.9|5988.2|5985.2|5986.6|5983.9|55
1750719600000|2025-06-23 23:00:00|5988.3|5985.3|5986.8|5985|5989.7|5987.1|5984.4|5982.6|119
1750719900000|2025-06-23 23:05:00|5987.5|5984.5|5989|5986|5989.1|5986.3|5986|5984.2|84
1750720200000|2025-06-23 23:10:00|5988.8|5985.8|5990|5988.2|5990.2|5988.3|5987.2|5985|85
1750720500000|2025-06-23 23:15:00|5989.8|5988|5995.3|5993.5|5996|5993.9|5989.1|5987.1|140
1750720800000|2025-06-23 23:20:00|5996|5993|5998.7|5996.9|6000.5|5997.5|5995.4|5992.4|142
1750721100000|2025-06-23 23:25:00|5998.5|5996.7|5999.6|5996.6|6000.2|5997.7|5997|5995|167
1750721400000|2025-06-23 23:30:00|5999.4|5996.4|5995.6|5993.8|6000.1|5998.3|5995.6|5993.8|103
1750721700000|2025-06-23 23:35:00|5995.7|5993.9|6001.7|5999.9|6001.7|5999.9|5995.1|5993.3|117
1750722000000|2025-06-23 23:40:00|6001.5|5999.7|6001.7|5999.9|6002.5|6000.7|5998|5996.2|126
1750722300000|2025-06-23 23:45:00|6001.4|5999.6|6002.6|6000.8|6002.8|6000.8|6001.2|5999.4|98
1750722600000|2025-06-23 23:50:00|6002.5|6000.7|5996.1|5994.3|6002.6|6000.8|5996|5993.7|120
1750722900000|2025-06-23 23:55:00|5995.9|5994.1|5995.2|5992.2|5997|5995|5994.1|5991.9|183
1750723200000|2025-06-24 00:00:00|5995.3|5992.3|5997.4|5994.4|5999.2|5997|5995.2|5992.3|293
1750723500000|2025-06-24 00:05:00|5997.2|5994.2|5994.3|5992.5|5997.2|5994.8|5993.2|5991.4|183
1750723800000|2025-06-24 00:10:00|5994.4|5992.6|5996.3|5994.5|5996.3|5994.5|5993.7|5991.9|210
1750724100000|2025-06-24 00:15:00|5996.7|5993.7|5993.4|5991.6|5996.7|5994.3|5991.1|5989.3|179
1750724400000|2025-06-24 00:20:00|5993.5|5991.7|5994.2|5992.4|5995.7|5993.9|5993.5|5991.5|149
1750724700000|2025-06-24 00:25:00|5993.8|5992|5994.8|5993|5996.5|5994.7|5993.7|5991.9|149
1750725000000|2025-06-24 00:30:00|5995.1|5993.3|5995.5|5993.7|5999.5|5997.6|5994.9|5992.2|175
1750725300000|2025-06-24 00:35:00|5995.4|5993.6|5995.2|5993.4|5997.6|5995.2|5995|5993.2|149
1750725600000|2025-06-24 00:40:00|5995|5993.2|5997.9|5996.1|5998.4|5996.2|5993.6|5991.8|156
1750725900000|2025-06-24 00:45:00|5998.1|5996.3|5993.6|5991.8|6000.7|5998.8|5993.5|5991.7|256
1750726200000|2025-06-24 00:50:00|5993.5|5991.7|5998.6|5995.6|5999.7|5997.8|5989.1|5987.3|404
1750726500000|2025-06-24 00:55:00|5998.4|5995.4|5997.8|5996|6000.5|5998.2|5996.8|5994.5|239
1750726800000|2025-06-24 01:00:00|5997.9|5996.1|5994.5|5992.7|5998.1|5996.1|5992.8|5990.5|269
1750727100000|2025-06-24 01:05:00|5994.4|5992.6|5998.2|5996.4|6000.2|5998.4|5994.4|5992.1|161
1750727400000|2025-06-24 01:10:00|5998|5996.2|5999.8|5998|6003|6001.2|5997.5|5995.7|199
1750727700000|2025-06-24 01:15:00|5999.7|5997.9|5998.6|5996.8|6002|5999.5|5997.1|5995.3|150
1750728000000|2025-06-24 01:20:00|5998.5|5996.7|5995.3|5993.5|5999.1|5997.3|5995.1|5993.3|145
1750728300000|2025-06-24 01:25:00|5995.2|5993.4|5996.2|5994.4|5997.2|5995.4|5995.2|5993.4|109
1750728600000|2025-06-24 01:30:00|5996.1|5994.3|5995.1|5993.3|5997.8|5996|5994.2|5992.4|143
1750728900000|2025-06-24 01:35:00|5995.2|5993.4|5994|5992.2|5995.6|5993.8|5993.3|5991.5|146
1750729200000|2025-06-24 01:40:00|5994.1|5992.3|5998.1|5995.1|5998.5|5996.1|5993.1|5991.3|182
1750729500000|2025-06-24 01:45:00|5998|5995|5996.7|5994.9|5999.4|5996.4|5996.3|5993.8|219
1750729800000|2025-06-24 01:50:00|5996.8|5995|5996.2|5994.4|5997.7|5995.8|5994.7|5992.9|180
1750730100000|2025-06-24 01:55:00|5996.3|5994.5|5995.7|5993.9|5997.3|5995|5994|5992.2|206
1750730400000|2025-06-24 02:00:00|5995.8|5994|5995.8|5994|5997.4|5995.5|5994.2|5992|150
1750730700000|2025-06-24 02:05:00|5995.5|5993.7|5991.6|5989.8|5996.5|5994.3|5990.6|5988.3|216
1750731000000|2025-06-24 02:10:00|5991.5|5989.7|5998|5996.2|5999|5996.6|5991.2|5989.4|166
1750731300000|2025-06-24 02:15:00|5997.9|5996.1|5997.9|5994.9|5999.9|5997.8|5996.1|5994.3|140
1750731600000|2025-06-24 02:20:00|5997.8|5994.8|5998.3|5996.5|5999|5997|5995.2|5993.4|133
1750731900000|2025-06-24 02:25:00|5998.5|5996.7|5999.6|5997.8|5999.8|5998|5997.3|5995.5|101
1750732200000|2025-06-24 02:30:00|5999.7|5997.9|6003.7|6001.9|6003.8|6002|5999.7|5997.5|157
1750732500000|2025-06-24 02:35:00|6003.8|6002|6006.1|6004.3|6007.1|6004.8|6003.7|6001.9|103
1750732800000|2025-06-24 02:40:00|6006|6004.2|6007.8|6004.8|6008.6|6006.6|6003.8|6001.6|114
1750733100000|2025-06-24 02:45:00|6007.6|6005.8|6009.3|6007.5|6010.2|6008.4|6005.7|6003.9|139
1750733400000|2025-06-24 02:50:00|6009.2|6007.4|6008.8|6007|6010|6007.7|6007.7|6005.5|126
1750733700000|2025-06-24 02:55:00|6008.7|6006.9|6010.2|6008.4|6011|6009|6008.7|6006.8|117
1750734000000|2025-06-24 03:00:00|6010.4|6008.6|6011.6|6009.8|6013.3|6011.4|6009.2|6007.1|117
1750734300000|2025-06-24 03:05:00|6011.7|6009.9|6012.6|6010.8|6012.7|6010.9|6010.3|6008.5|93
1750734600000|2025-06-24 03:10:00|6012.5|6010.7|6013.8|6012|6014.7|6012.9|6011.5|6009.7|84
1750734900000|2025-06-24 03:15:00|6013.9|6012.1|6009.9|6008.1|6014.2|6012.4|6009.8|6008|106
1750735200000|2025-06-24 03:20:00|6009.8|6008|6008.2|6006.4|6011.7|6009.9|6008.1|6006.3|73
1750735500000|2025-06-24 03:25:00|6008.3|6006.5|6009.2|6007.4|6009.8|6008|6008.1|6006.3|69
1750735800000|2025-06-24 03:30:00|6008.8|6007|6010|6008.2|6011.6|6009.8|6008.8|6007|86
1750736100000|2025-06-24 03:35:00|6010.2|6008.4|6005.9|6004.1|6010.2|6008.4|6005.7|6003.9|68
1750736400000|2025-06-24 03:40:00|6006|6004.2|6007.7|6005.9|6008.3|6006.5|6005.7|6003.9|75
1750736700000|2025-06-24 03:45:00|6007.8|6006|6008.6|6006.8|6008.8|6007|6007.7|6005.9|57
1750737000000|2025-06-24 03:50:00|6008.8|6007|6010.5|6008.7|6011.3|6009.4|6007.9|6006.1|86
1750737300000|2025-06-24 03:55:00|6010.4|6008.6|6007.3|6005.5|6010.4|6008.6|6006.4|6004.4|114
1750737600000|2025-06-24 04:00:00|6007.2|6005.4|6004.3|6002.5|6008|6006|6004.2|6001.9|108
1750737900000|2025-06-24 04:05:00|6004.2|6002.4|6003.3|6001.5|6005.8|6004|6003.1|6001.3|87
1750738200000|2025-06-24 04:10:00|6003.2|6001.4|6004.2|6002.4|6004.9|6002.5|6003.1|6001.2|76
1750738500000|2025-06-24 04:15:00|6004.3|6002.5|6003.9|6002.1|6006.7|6004.5|6003.1|6000.9|140
1750738800000|2025-06-24 04:20:00|6005|6002|6004.6|6002.8|6006|6003.9|6004|6001.5|95
1750739100000|2025-06-24 04:25:00|6004.7|6002.9|6007.8|6006|6008.1|6006.3|6004.2|6002.4|87
1750739400000|2025-06-24 04:30:00|6007.9|6006.1|6008.7|6006.9|6010.8|6009|6007.8|6005.8|103
1750739700000|2025-06-24 04:35:00|6008.9|6007.1|6010.8|6009|6011.3|6009.5|6008.9|6007.1|54
1750740000000|2025-06-24 04:40:00|6010.7|6008.9|6013.2|6011.4|6014.2|6012.4|6010.7|6008.9|59
1750740300000|2025-06-24 04:45:00|6013|6011.2|6018.1|6016.3|6018.2|6016.4|6012.8|6011|111
1750740600000|2025-06-24 04:50:00|6018.2|6016.4|6015.2|6013.4|6018.8|6016.5|6014.6|6012.8|81
1750740900000|2025-06-24 04:55:00|6015.3|6013.5|6016.5|6013.5|6017.4|6015.6|6015.2|6013.4|112
1750741200000|2025-06-24 05:00:00|6016.4|6013.4|6014.3|6012.5|6016.5|6014.4|6012.8|6010.9|147
1750741500000|2025-06-24 05:05:00|6014.1|6012.3|6014.2|6012.4|6015|6013|6013.4|6011.6|79
1750741800000|2025-06-24 05:10:00|6014.1|6012.3|6009.9|6008.1|6014.2|6012.4|6009.8|6008|113
1750742100000|2025-06-24 05:15:00|6010|6008.2|6010.7|6008.9|6011.4|6009.6|6009.7|6007.9|87
1750742400000|2025-06-24 05:20:00|6010.6|6008.8|6009.9|6008.1|6013|6010.5|6009.9|6008.1|83
1750742700000|2025-06-24 05:25:00|6009.7|6007.9|6009.7|6007.9|6010.2|6008.4|6008.8|6007|71
1750743000000|2025-06-24 05:30:00|6009.6|6007.8|6012.2|6010.4|6013.9|6011.9|6008.8|6007|118
1750743300000|2025-06-24 05:35:00|6012.1|6010.3|6013.2|6011.4|6013.3|6011.5|6011.7|6009.9|106
1750743600000|2025-06-24 05:40:00|6013.1|6011.3|6012.7|6010.9|6014.1|6012.3|6009.4|6007.6|117
1750743900000|2025-06-24 05:45:00|6012.6|6010.8|6013.4|6010.4|6013.4|6010.8|6010.2|6008.4|156
1750744200000|2025-06-24 05:50:00|6013.2|6010.2|6011.9|6010.1|6013.4|6011.5|6010.8|6009|157
1750744500000|2025-06-24 05:55:00|6012.1|6010.3|6014.9|6013.1|6015.8|6014|6011.7|6009.9|159
1750744800000|2025-06-24 06:00:00|6015|6013.2|6015.2|6013.4|6019.2|6017.4|6013.9|6012.1|287
1750745100000|2025-06-24 06:05:00|6014.9|6013.1|6016.1|6014.3|6017.3|6015.5|6014.5|6012.7|155
1750745400000|2025-06-24 06:10:00|6016|6014.2|6016.6|6014.8|6016.6|6014.8|6013.8|6012|148
1750745700000|2025-06-24 06:15:00|6016.7|6014.9|6025.3|6023.5|6026.5|6024.7|6016.6|6014.8|278
1750746000000|2025-06-24 06:20:00|6025.5|6023.7|6033.1|6031.3|6034.9|6033.1|6025.3|6023.5|303
1750746300000|2025-06-24 06:25:00|6033.2|6031.4|6028.3|6026.5|6033.5|6031.7|6028.3|6026.5|239
1750746600000|2025-06-24 06:30:00|6028.2|6026.4|6027.2|6025.4|6031.3|6029.5|6026.3|6024.5|210
1750746900000|2025-06-24 06:35:00|6027.1|6025.3|6026.6|6024.8|6029.6|6027.8|6025.6|6023.8|147
1750747200000|2025-06-24 06:40:00|6026.7|6024.9|6031.1|6029.3|6032.4|6030.4|6026.7|6024.9|193
1750747500000|2025-06-24 06:45:00|6031|6029.2|6030.1|6028.3|6033.6|6031.8|6030.1|6028.3|151
1750747800000|2025-06-24 06:50:00|6030|6028.2|6029.5|6027.7|6030.7|6028.9|6027.3|6025.5|182
1750748100000|2025-06-24 06:55:00|6029.4|6027.6|6031.3|6029.5|6032.2|6030.4|6029.2|6027.4|239
1750748400000|2025-06-24 07:00:00|6031.1|6029.3|6028.7|6026.9|6032.1|6030.3|6028.7|6026.9|242
1750748700000|2025-06-24 07:05:00|6028.8|6027|6026.7|6024.9|6031.6|6029.8|6025.9|6024.1|277
1750749000000|2025-06-24 07:10:00|6026.2|6024.4|6028.7|6026.9|6031.7|6029.9|6025.9|6024.1|190
1750749300000|2025-06-24 07:15:00|6028.6|6026.8|6030.1|6028.3|6031.9|6030.1|6028.2|6026.4|162
1750749600000|2025-06-24 07:20:00|6029.7|6027.9|6026.5|6024.7|6029.7|6027.9|6026.1|6024.3|173
1750749900000|2025-06-24 07:25:00|6026.6|6024.8|6028.3|6026.5|6029.1|6027.3|6024.3|6022.5|169
1750750200000|2025-06-24 07:30:00|6028.4|6026.6|6020.9|6019.1|6029.6|6027.8|6018|6016.2|463
1750750500000|2025-06-24 07:35:00|6021|6019.2|6023.2|6021.4|6023.4|6021.6|6019.8|6017.8|224
1750750800000|2025-06-24 07:40:00|6023.3|6021.5|6019.5|6017.7|6023.6|6021.8|6019.5|6017.7|175
1750751100000|2025-06-24 07:45:00|6019.6|6017.8|6016.5|6014.7|6019.6|6017.8|6016.2|6014.4|140
1750751400000|2025-06-24 07:50:00|6016.7|6014.9|6012.7|6010.9|6018.5|6016.7|6010|6008.2|343
1750751700000|2025-06-24 07:55:00|6012.8|6011|6014.6|6012.8|6015.8|6014|6011.8|6010|198
1750752000000|2025-06-24 08:00:00|6015|6012|6016.7|6014.9|6018.9|6017.1|6014.7|6012|202
1750752300000|2025-06-24 08:05:00|6016.6|6014.8|6017.3|6015.5|6019.2|6017.4|6015.2|6013.4|183
1750752600000|2025-06-24 08:10:00|6017.4|6015.6|6017.6|6015.8|6019.2|6017.4|6017.4|6015.6|158
1750752900000|2025-06-24 08:15:00|6017.7|6015.9|6016.6|6014.8|6019.1|6017.3|6015.3|6013.5|153
1750753200000|2025-06-24 08:20:00|6016.5|6014.7|6022.4|6020.6|6022.7|6020.9|6013.7|6011.9|241
1750753500000|2025-06-24 08:25:00|6022.2|6020.4|6019.2|6017.4|6025.2|6023.4|6019.1|6017.3|185
1750753800000|2025-06-24 08:30:00|6019.1|6017.3|6021|6019.2|6021.1|6019.3|6018.4|6016.6|150
1750754100000|2025-06-24 08:35:00|6021.1|6019.3|6020|6018.2|6021.1|6019.3|6018.2|6016.4|140
1750754400000|2025-06-24 08:40:00|6020.1|6018.3|6019.8|6018|6021.2|6019.4|6019.1|6017.3|120
1750754700000|2025-06-24 08:45:00|6019.9|6018.1|6021.2|6019.4|6021.6|6019.8|6019|6017.2|149
1750755000000|2025-06-24 08:50:00|6021.3|6019.5|6022.1|6020.3|6022.5|6020.7|6021|6019.2|139
1750755300000|2025-06-24 08:55:00|6022|6020.2|6023.7|6021.9|6025.8|6024|6021.9|6020.1|130
1750755600000|2025-06-24 09:00:00|6023.4|6021.6|6026.9|6025.1|6027.2|6025.4|6023.4|6021.6|136
1750755900000|2025-06-24 09:05:00|6026.8|6025|6029.4|6027.6|6029.4|6027.6|6025.7|6023.9|116
1750756200000|2025-06-24 09:10:00|6029.6|6027.8|6034|6032.2|6034.1|6032.3|6029.3|6027.5|118
1750756500000|2025-06-24 09:15:00|6034.2|6032.4|6033.5|6031.7|6035.1|6033.3|6031.4|6029.6|115
1750756800000|2025-06-24 09:20:00|6033.4|6031.6|6038.7|6036.9|6038.7|6036.9|6032.6|6030.8|106
1750757100000|2025-06-24 09:25:00|6038.8|6037|6035.6|6033.8|6039.3|6037.5|6035.4|6033.6|129
1750757400000|2025-06-24 09:30:00|6035.7|6033.9|6036.1|6034.3|6036.6|6034.8|6035|6033.2|76
1750757700000|2025-06-24 09:35:00|6036|6034.2|6038.1|6036.3|6038.2|6036.4|6036|6034.2|123
1750758000000|2025-06-24 09:40:00|6038|6036.2|6038.3|6036.5|6039|6037.2|6037.7|6035.9|106
1750758300000|2025-06-24 09:45:00|6038.2|6036.4|6039.8|6038|6040.1|6038.3|6037.7|6035.9|101
1750758600000|2025-06-24 09:50:00|6039.7|6037.9|6035.5|6033.7|6039.7|6037.9|6034.7|6032.9|120
1750758900000|2025-06-24 09:55:00|6035.6|6033.8|6033.5|6031.7|6035.6|6033.8|6033.3|6031.5|79
1750759200000|2025-06-24 10:00:00|6033.4|6031.6|6033.9|6032.1|6034.2|6032.4|6031.8|6030|133
1750759500000|2025-06-24 10:05:00|6034|6032.2|6032|6030.2|6034|6032.2|6031.6|6029.8|77
1750759800000|2025-06-24 10:10:00|6031.8|6030|6031.8|6030|6032.7|6030.9|6030.7|6028.9|84
1750760100000|2025-06-24 10:15:00|6031.9|6030.1|6031|6029.2|6032.2|6030.4|6030.6|6028.8|71
1750760400000|2025-06-24 10:20:00|6031.1|6029.3|6032.1|6030.3|6032.7|6030.9|6031.1|6029.3|73
1750760700000|2025-06-24 10:25:00|6031.9|6030.1|6033|6031.2|6033.1|6031.3|6031.7|6029.9|47
1750761000000|2025-06-24 10:30:00|6033.7|6031.9|6033.1|6031.3|6034.1|6032.3|6032|6030.2|78
1750761300000|2025-06-24 10:35:00|6033|6031.2|6032.6|6030.8|6033.4|6031.6|6031.5|6029.7|54
1750761600000|2025-06-24 10:40:00|6032.7|6030.9|6033.5|6031.7|6034.5|6032.7|6032.6|6030.8|61
1750761900000|2025-06-24 10:45:00|6033.4|6031.6|6034.1|6032.3|6034.1|6032.3|6032.4|6030.6|60
1750762200000|2025-06-24 10:50:00|6034.2|6032.4|6033.7|6031.9|6035.2|6033.4|6033.3|6031.5|69
1750762500000|2025-06-24 10:55:00|6033.6|6031.8|6031.6|6029.8|6034.1|6032.3|6031.4|6029.6|93
1750762800000|2025-06-24 11:00:00|6031.7|6029.9|6031.7|6029.9|6033.5|6031.7|6031.7|6029.9|76
1750763100000|2025-06-24 11:05:00|6031.8|6030|6031.7|6029.9|6032.5|6030.7|6031.6|6029.8|72
1750763400000|2025-06-24 11:10:00|6031.6|6029.8|6034.7|6032.9|6034.7|6032.9|6031.1|6029.3|58
1750763700000|2025-06-24 11:15:00|6034.6|6032.8|6033.2|6031.4|6036.7|6034.9|6033.2|6031.4|113
1750764000000|2025-06-24 11:20:00|6033.1|6031.3|6035.5|6033.7|6035.6|6033.8|6032.6|6030.8|64
1750764300000|2025-06-24 11:25:00|6035.6|6033.8|6036.7|6034.9|6036.7|6034.9|6035.1|6033.3|64
1750764600000|2025-06-24 11:30:00|6037.6|6035.8|6036.7|6034.9|6040.6|6038.8|6036.6|6034.8|117
1750764900000|2025-06-24 11:35:00|6036.6|6034.8|6036.6|6034.8|6036.8|6035|6035.6|6033.8|57
1750765200000|2025-06-24 11:40:00|6036.7|6034.9|6035.5|6033.7|6038.1|6036.3|6035.2|6033.4|94
1750765500000|2025-06-24 11:45:00|6035.6|6033.8|6035.5|6033.7|6036.7|6034.9|6035.1|6033.3|113
1750765800000|2025-06-24 11:50:00|6035.3|6033.5|6032.6|6030.8|6035.5|6033.7|6032.5|6030.7|81
1750766100000|2025-06-24 11:55:00|6032.5|6030.7|6032.6|6030.8|6033.8|6032|6031.9|6030.1|97
1750766400000|2025-06-24 12:00:00|6032.4|6030.6|6031.6|6029.8|6032.4|6030.6|6030|6028.2|143
1750766700000|2025-06-24 12:05:00|6031.7|6029.9|6032.5|6030.7|6035.3|6033.5|6031.7|6029.9|112
1750767000000|2025-06-24 12:10:00|6032.6|6030.8|6031.5|6029.7|6033.5|6031.7|6031.2|6029.4|94
1750767300000|2025-06-24 12:15:00|6031.3|6029.5|6029.4|6027.6|6031.6|6029.8|6028.4|6026.6|137
1750767600000|2025-06-24 12:20:00|6029.9|6028.1|6028|6026.2|6030.6|6028.8|6028|6026.2|143
1750767900000|2025-06-24 12:25:00|6028.1|6026.3|6028.1|6026.3|6028.8|6027|6027.4|6025.6|69
1750768200000|2025-06-24 12:30:00|6028.5|6025.5|6027.7|6025.9|6029.5|6027.7|6025.5|6022.9|214
1750768500000|2025-06-24 12:35:00|6027.9|6026.1|6027.7|6025.9|6028.3|6026.5|6026.4|6024.6|161
1750768800000|2025-06-24 12:40:00|6027.5|6025.7|6028.7|6026.9|6030.1|6028.3|6027.1|6025.3|203
1750769100000|2025-06-24 12:45:00|6028.8|6027|6026.8|6025|6028.8|6027|6025.8|6024|130
1750769400000|2025-06-24 12:50:00|6026.7|6024.9|6026|6024.2|6027.5|6025.7|6024.8|6023|124
1750769700000|2025-06-24 12:55:00|6026.1|6024.3|6024.8|6023|6026.3|6024.5|6023.4|6021.6|135
1750770000000|2025-06-24 13:00:00|6024.9|6023.1|6025.1|6023.3|6027.9|6026.1|6023.7|6021.9|197
1750770300000|2025-06-24 13:05:00|6025.2|6023.4|6021.3|6019.5|6026.2|6024.4|6021.1|6019.3|182
1750770600000|2025-06-24 13:10:00|6021.2|6019.4|6020.3|6018.5|6021.7|6019.9|6018.4|6016.6|175
1750770900000|2025-06-24 13:15:00|6020.6|6018.8|6019.9|6018.1|6020.7|6018.9|6015.3|6013.5|246
1750771200000|2025-06-24 13:20:00|6020.6|6018.8|6017.2|6015.4|6020.6|6018.8|6016.6|6014.8|155
1750771500000|2025-06-24 13:25:00|6016.9|6015.1|6016.6|6014.8|6017.4|6015.6|6015.3|6013.5|185
1750771800000|2025-06-24 13:30:00|6016.9|6015.1|6015.4|6013.6|6018.6|6016.8|6014.9|6013.1|220
1750772100000|2025-06-24 13:35:00|6015.5|6013.7|6016.2|6014.4|6017.1|6015.3|6013.7|6011.9|209
1750772400000|2025-06-24 13:40:00|6015.9|6014.1|6010.5|6008.7|6016|6014.2|6010.5|6008.7|231
1750772700000|2025-06-24 13:45:00|6010.6|6008.8|6012.2|6010.4|6015.2|6013.4|6010.5|6008.7|266
1750773000000|2025-06-24 13:50:00|6012.3|6010.5|6012.7|6010.9|6014|6012.2|6011.8|6010|233
1750773300000|2025-06-24 13:55:00|6012.8|6011|6013.3|6010.3|6013.4|6011.6|6011.2|6009.4|185
1750773600000|2025-06-24 14:00:00|6013.2|6010|6018.6|6016.8|6018.7|6016.9|6012.5|6010|237
1750773900000|2025-06-24 14:05:00|6018.7|6016.9|6025.7|6023.9|6026|6024.2|6018.7|6016.9|303
1750774200000|2025-06-24 14:10:00|6025.8|6024|6026.4|6024.6|6026.7|6024.9|6024.2|6022.4|224
1750774500000|2025-06-24 14:15:00|6026.3|6024.5|6030.5|6028.7|6030.5|6028.7|6025.9|6024.1|299
1750774800000|2025-06-24 14:20:00|6030.4|6028.6|6039.1|6037.3|6039.1|6037.3|6029.2|6027.4|320
1750775100000|2025-06-24 14:25:00|6039|6037.2|6036.7|6034.9|6042|6040.2|6036|6034.2|361
1750775400000|2025-06-24 14:30:00|6036.8|6035|6036.5|6034.7|6037.7|6035.9|6033.5|6031.7|312
1750775700000|2025-06-24 14:35:00|6036.4|6034.6|6031.6|6029.8|6036.7|6034.9|6030|6028.2|217
1750776000000|2025-06-24 14:40:00|6031.7|6029.9|6035.3|6033.5|6036.6|6034.8|6031.7|6029.9|230
1750776300000|2025-06-24 14:45:00|6034.9|6033.1|6030.3|6028.5|6035.8|6034|6030.1|6028.3|241
1750776600000|2025-06-24 14:50:00|6030.2|6028.4|6024.9|6023.1|6030.7|6028.9|6024.9|6023.1|292
1750776900000|2025-06-24 14:55:00|6025|6023.2|6024|6022.2|6025.2|6023.4|6022.8|6021|281
1750777200000|2025-06-24 15:00:00|6023.9|6022.1|6029.3|6027.5|6029.4|6027.6|6023.5|6021.7|298
1750777500000|2025-06-24 15:05:00|6029.2|6027.4|6028.7|6026.9|6032.2|6030.4|6027.2|6025.4|301
1750777800000|2025-06-24 15:10:00|6028.6|6026.8|6030.5|6028.7|6031.9|6030.1|6028.3|6026.5|230
1750778100000|2025-06-24 15:15:00|6030.6|6028.8|6032.9|6031.1|6034.6|6032.8|6030.5|6028.7|195
1750778400000|2025-06-24 15:20:00|6033|6031.2|6031.6|6029.8|6035.5|6033.4|6031.6|6029.8|194
1750778700000|2025-06-24 15:25:00|6031.5|6029.7|6029|6027.2|6032.1|6030|6028.2|6026.2|191
1750779000000|2025-06-24 15:30:00|6028.9|6027.1|6024.3|6022.5|6030|6027.9|6023.9|6022.1|182
1750779300000|2025-06-24 15:35:00|6024.2|6022.4|6022.9|6021.1|6024.5|6022.5|6022.1|6020.3|146
1750779600000|2025-06-24 15:40:00|6023|6021.2|6020.9|6017.9|6024.7|6022.9|6020.3|6017.9|190
1750779900000|2025-06-24 15:45:00|6021|6018|6017.9|6016.1|6021.1|6019.1|6017.2|6015.4|132
1750780200000|2025-06-24 15:50:00|6017.8|6016|6017.1|6015.3|6018.7|6016.9|6016.5|6014.7|141
1750780500000|2025-06-24 15:55:00|6017|6015.2|6014.9|6013.1|6018.1|6016.3|6014.5|6012.7|134
1750780800000|2025-06-24 16:00:00|6015|6013.2|6013.9|6012.1|6015.4|6013.6|6013.4|6011.6|142
1750781100000|2025-06-24 16:05:00|6013.8|6012|6012.3|6010.5|6013.9|6012.1|6011.8|6010|115
1750781400000|2025-06-24 16:10:00|6012.5|6010.7|6014.7|6012.9|6014.7|6012.9|6011.2|6009.4|109
1750781700000|2025-06-24 16:15:00|6014.6|6012.8|6014.3|6012.5|6015.5|6013|6013.2|6011.4|113
1750782000000|2025-06-24 16:20:00|6014.2|6012.4|6016.7|6014.9|6016.9|6015.1|6014.2|6012.4|103
1750782300000|2025-06-24 16:25:00|6016.8|6015|6018.4|6016.6|6018.7|6016.9|6016|6014.2|125
1750782600000|2025-06-24 16:30:00|6018.3|6016.5|6019.8|6018|6020.4|6018.6|6017.5|6015.7|98
1750782900000|2025-06-24 16:35:00|6019.7|6017.9|6019.3|6017.5|6021.2|6019|6017.8|6015.8|93
1750783200000|2025-06-24 16:40:00|6019.4|6017.6|6019.5|6017.7|6020.6|6018.8|6018.6|6016.8|97
1750783500000|2025-06-24 16:45:00|6019.7|6017.9|6019|6017.2|6019.7|6017.9|6017.1|6015.3|82
1750783800000|2025-06-24 16:50:00|6019.2|6017.4|6020.2|6018.4|6020.8|6019|6018.9|6017.1|70
1750784100000|2025-06-24 16:55:00|6020.1|6018.3|6021.6|6019.8|6021.7|6019.9|6020|6018.2|150
1750784400000|2025-06-24 17:00:00|6021.4|6019.6|6020.4|6018.6|6021.7|6019.7|6019.9|6018.1|113
1750784700000|2025-06-24 17:05:00|6020.6|6018.8|6020.6|6017.6|6021.8|6019.3|6019.9|6017.6|96
1750785000000|2025-06-24 17:10:00|6020.5|6017.5|6019.8|6018|6021.7|6019.5|6018.7|6016.9|86
1750785300000|2025-06-24 17:15:00|6019.9|6018.1|6023.3|6021.5|6023.3|6021.5|6019.9|6018.1|108
1750785600000|2025-06-24 17:20:00|6023.4|6021.6|6022.6|6020.8|6024.4|6022|6022.1|6020.3|119
1750785900000|2025-06-24 17:25:00|6022.3|6020.5|6022|6020.2|6023.2|6021.2|6021.8|6019.4|82
1750786200000|2025-06-24 17:30:00|6022.1|6020.3|6022.5|6020.7|6024.1|6022.3|6022|6020.2|99
1750786500000|2025-06-24 17:35:00|6022.6|6020.8|6024.8|6023|6025.4|6023.6|6022.6|6020.8|68
1750786800000|2025-06-24 17:40:00|6024.7|6022.9|6025.2|6023.4|6025.6|6023.8|6024|6022.2|73
1750787100000|2025-06-24 17:45:00|6025|6023.2|6024.9|6021.9|6025.5|6023.7|6023.6|6021.1|67
1750787400000|2025-06-24 17:50:00|6025|6022|6023.9|6022.1|6025.1|6022.7|6023|6020.8|83
1750787700000|2025-06-24 17:55:00|6023.5|6021.7|6022.3|6020.5|6023.7|6021.9|6021.7|6019.6|97
1750788000000|2025-06-24 18:00:00|6022.5|6020.7|6021.1|6019.3|6023.4|6021.6|6020.5|6018.7|128
1750788300000|2025-06-24 18:05:00|6021|6019.2|6022.2|6020.4|6022.5|6020.7|6020.8|6019|81
1750788600000|2025-06-24 18:10:00|6022.3|6020.5|6022.8|6021|6024|6021.7|6021.9|6019.7|73
1750788900000|2025-06-24 18:15:00|6022.9|6021.1|6022.1|6020.3|6023.9|6022.1|6022.1|6020.3|76
1750789200000|2025-06-24 18:20:00|6022|6020.2|6020.1|6018.3|6022.8|6021|6019.9|6018.1|71
1750789500000|2025-06-24 18:25:00|6020|6018.2|6021|6019.2|6021.2|6019.4|6019.6|6017.4|76
1750789800000|2025-06-24 18:30:00|6021.1|6019.3|6019.2|6017.4|6021.3|6019.5|6019|6016.9|96
1750790100000|2025-06-24 18:35:00|6019.4|6017.6|6019.2|6017.4|6020.1|6018.3|6018.5|6016.7|60
1750790400000|2025-06-24 18:40:00|6019.1|6017.3|6020.3|6018.5|6021|6018.7|6018.9|6017.1|68
1750790700000|2025-06-24 18:45:00|6020.2|6018.4|6019.4|6017.6|6021|6018.6|6019.3|6017.5|60
1750791000000|2025-06-24 18:50:00|6019.3|6017.5|6019|6017.2|6020.5|6018.2|6018.9|6016.5|72
1750791300000|2025-06-24 18:55:00|6019.1|6017.3|6019.4|6017.6|6020.5|6018.7|6018.3|6016.5|98
1750791600000|2025-06-24 19:00:00|6019.2|6017.4|6021.5|6019.7|6022.2|6019.9|6019.2|6016.9|284
1750791900000|2025-06-24 19:05:00|6021.7|6019.9|6020.4|6018.6|6021.8|6019.9|6020.2|6018.4|112
1750792200000|2025-06-24 19:10:00|6020.3|6018.5|6019.7|6017.9|6020.6|6018.5|6019.2|6017.3|91
1750792500000|2025-06-24 19:15:00|6020.3|6017.3|6018.4|6016.6|6020.6|6018.4|6018.2|6016.4|133
1750792800000|2025-06-24 19:20:00|6018.3|6016.5|6021.6|6019.8|6022.2|6019.9|6018.3|6016.4|123
1750793100000|2025-06-24 19:25:00|6021.5|6019.7|6019.7|6017.9|6022.2|6019.8|6019.2|6017.3|98
1750793400000|2025-06-24 19:30:00|6019.6|6017.8|6018.7|6016.9|6019.8|6018|6018.3|6016.5|156
1750793700000|2025-06-24 19:35:00|6018.6|6016.8|6017.9|6016.1|6018.7|6016.8|6017.2|6015|60
1750794000000|2025-06-24 19:40:00|6017.8|6016|6017.1|6015.3|6018.5|6016.4|6017.1|6015.3|58
1750794300000|2025-06-24 19:45:00|6017|6015.2|6016.6|6014.8|6017.7|6015.7|6016.4|6014.6|44
1750794600000|2025-06-24 19:50:00|6016.7|6014.9|6015.6|6013.8|6016.7|6014.9|6015.4|6013|56
1750794900000|2025-06-24 19:55:00|6015.5|6013.7|6012.6|6010.8|6015.5|6013.7|6012.5|6010.6|101
1750795200000|2025-06-24 20:00:00|6012.5|6010.7|6013.7|6010.7|6013.7|6011.4|6011.6|6009.2|182
1750795500000|2025-06-24 20:05:00|6013.8|6010.8|6012.3|6009.3|6014.9|6012.4|6011.6|6009.3|168
1750795800000|2025-06-24 20:10:00|6012.2|6009.2|6009.5|6007.7|6012.3|6009.8|6009.4|6007.6|138
1750796100000|2025-06-24 20:15:00|6009.4|6007.6|6009.5|6007.7|6010.5|6008.7|6009.2|6007.4|51
1750796400000|2025-06-24 20:20:00|6009.4|6007.6|6010.1|6008.3|6010.5|6008.5|6008.1|6006|40
1750796700000|2025-06-24 20:25:00|6009.9|6008.1|6008.8|6007|6010.7|6008.4|6008|6005.5|41
1750797000000|2025-06-24 20:30:00|6009.3|6006.3|6008.7|6006.9|6009.4|6007|6008.4|6006.1|109
1750797300000|2025-06-24 20:35:00|6009.4|6006.4|6007.6|6005.8|6009.5|6007.1|6007.6|6005.8|60
1750797600000|2025-06-24 20:40:00|6007.7|6005.9|6007.6|6005.8|6008.1|6006|6007.2|6004.9|71
1750797900000|2025-06-24 20:45:00|6007.5|6005.7|6007.9|6004.9|6008.8|6006.3|6007.5|6004.9|71
1750798200000|2025-06-24 20:50:00|6008|6005|6009.1|6006.1|6009.4|6007|6007.7|6004.8|87
1750798500000|2025-06-24 20:55:00|6010|6005.2|6009.2|6004.4|6010.6|6006.4|6008.4|6003.8|244
1750798800000|2025-06-24 21:00:00|6008.4|6002.6|6008.5|6002.7|6008.5|6002.7|6008.4|6002.6|2
1750799100000|2025-06-24 21:05:00|6008.8|6003|6009|6003.2|6009.2|6003.4|6008.8|6003|4
1750799400000|2025-06-24 21:10:00|6009.3|6003.5|6010.5|6004.7|6010.5|6004.7|6009|6003.2|7
1750800000000|2025-06-24 21:20:00|6010.7|6004.9|6010.5|6004.7|6010.7|6004.9|6010.5|6004.7|3
1750800300000|2025-06-24 21:25:00|6010.6|6004.8|6010.3|6004.5|6010.6|6004.8|6010.3|6004.5|2
1750800600000|2025-06-24 21:30:00|6010.2|6004.4|6010|6004.2|6010.6|6004.8|6010|6004.2|4
1750800900000|2025-06-24 21:35:00|6009.9|6004.1|6010.2|6004.4|6010.2|6004.4|6009.9|6004.1|3
1750801200000|2025-06-24 21:40:00|6010.1|6004.3|6010.1|6004.3|6010.1|6004.3|6009.9|6004.1|4
1750801500000|2025-06-24 21:45:00|6010|6004.2|6010.2|6004.4|6010.4|6004.6|6009.9|6004.1|7
1750801800000|2025-06-24 21:50:00|6009.5|6003.7|6009.5|6003.7|6009.5|6003.7|6009.4|6003.6|3
1750802100000|2025-06-24 21:55:00|6009.4|6003.6|6009.5|6003.7|6009.5|6003.7|6008.8|6003|9
1750802400000|2025-06-24 22:00:00|6008.8|6003|6010|6005.2|6010.1|6005.3|6008.7|6002.9|28
1750802700000|2025-06-24 22:05:00|6009.1|6006.1|6008.5|6005.5|6009.3|6006.3|6008.1|6005.1|54
1750803000000|2025-06-24 22:10:00|6008.9|6005.9|6007.8|6004.8|6009.5|6006.5|6007.5|6004.5|90
1750803300000|2025-06-24 22:15:00|6007.9|6004.9|6006.4|6003.4|6007.9|6004.9|6006.3|6003.3|53
1750803600000|2025-06-24 22:20:00|6006.6|6003.6|6006.8|6003.8|6007.9|6004.9|6006|6003.4|59
1750803900000|2025-06-24 22:25:00|6006.7|6003.7|6009|6006|6009.4|6006.4|6006.3|6003.3|44
1750804200000|2025-06-24 22:30:00|6008.8|6005.8|6008.3|6005.3|6009.6|6006.6|6008.2|6005.2|32
1750804500000|2025-06-24 22:35:00|6007.8|6004.8|6007.5|6004.5|6008.2|6005.2|6007.2|6004.2|33
1750804800000|2025-06-24 22:40:00|6007.3|6004.3|6008.1|6005.1|6008.1|6005.1|6006.6|6003.6|37
1750805100000|2025-06-24 22:45:00|6008.2|6005.2|6007.8|6004.8|6008.6|6005.6|6007.7|6004.7|31
1750805400000|2025-06-24 22:50:00|6007.9|6004.9|6008.3|6005.3|6008.4|6005.4|6006.1|6003.1|46
1750805700000|2025-06-24 22:55:00|6008.6|6005.6|6007.7|6004.7|6008.8|6005.8|6007.7|6004.7|38
1750806000000|2025-06-24 23:00:00|6008|6005|6008.9|6007.1|6009.4|6007.6|6007.6|6005|36
1750806300000|2025-06-24 23:05:00|6008.8|6007|6008.7|6006.9|6010.1|6007.7|6008.6|6006.4|24
1750806600000|2025-06-24 23:10:00|6008.8|6007|6008.5|6006.7|6009.5|6007.7|6007.7|6005.5|39
1750806900000|2025-06-24 23:15:00|6008.6|6006.8|6009.6|6007.8|6010|6007.8|6008|6006.1|27
1750807200000|2025-06-24 23:20:00|6009.5|6007.7|6009.5|6007.7|6010.6|6008|6009.4|6007|29
1750807500000|2025-06-24 23:25:00|6009.4|6007.6|6008|6006.2|6010.5|6008.1|6008|6006.2|20
1750807800000|2025-06-24 23:30:00|6008.1|6006.3|6009.7|6007.9|6010.4|6008.2|6008.1|6005.9|38
1750808100000|2025-06-24 23:35:00|6009.8|6008|6009.4|6007.6|6012|6010.2|6009.4|6007.6|39
1750808400000|2025-06-24 23:40:00|6010.1|6007.1|6010.5|6007.5|6011.2|6009.4|6009.6|6007.1|28
1750808700000|2025-06-24 23:45:00|6010|6008.2|6011.6|6009.8|6011.8|6010|6010|6008.2|53
1750809000000|2025-06-24 23:50:00|6011.7|6009.9|6011.1|6009.3|6012.7|6010.4|6010.2|6008.4|84
1750809300000|2025-06-24 23:55:00|6011.2|6009.4|6012.1|6010.3|6012.2|6010.4|6009.8|6008|79
1750809600000|2025-06-25 00:00:00|6012|6010.2|6014.3|6012.5|6016.6|6014.4|6011.5|6009.7|128
1750809900000|2025-06-25 00:05:00|6014.2|6012.4|6015.5|6013.7|6015.5|6013.7|6013.4|6011.6|81
1750810200000|2025-06-25 00:10:00|6015.6|6013.8|6013.2|6011.4|6016.4|6014.6|6013|6011.2|108
1750810500000|2025-06-25 00:15:00|6013.5|6011.7|6012.8|6011|6014.3|6012.5|6012.1|6010.3|92
1750810800000|2025-06-25 00:20:00|6012.7|6010.9|6012.4|6010.6|6013.7|6011.9|6011.8|6010|63
1750811100000|2025-06-25 00:25:00|6011.9|6010.1|6013.2|6011.4|6013.2|6011.4|6011.8|6009.9|72
1750811400000|2025-06-25 00:30:00|6013.1|6011.3|6012.9|6011.1|6013.9|6012.1|6010.7|6008.7|92
1750811700000|2025-06-25 00:35:00|6013|6011.2|6012.5|6010.7|6013.3|6011.4|6012.3|6010.2|49
1750812000000|2025-06-25 00:40:00|6012.7|6010.9|6014.6|6012.8|6015.1|6013.3|6012.4|6010.6|60
1750812300000|2025-06-25 00:45:00|6014.7|6012.9|6017|6015.2|6017.1|6015.3|6014.1|6011.8|47
1750812600000|2025-06-25 00:50:00|6017.1|6015.3|6019.4|6017.6|6020.1|6017.8|6017|6015|109
1750812900000|2025-06-25 00:55:00|6019.3|6017.5|6020.1|6018.3|6022|6020.2|6019.1|6017.3|133
1750813200000|2025-06-25 01:00:00|6019.9|6018.1|6022.1|6020.3|6022.9|6021.1|6019.2|6017.4|113
1750813500000|2025-06-25 01:05:00|6022.2|6020.4|6022|6020.2|6022.7|6020.4|6020|6018.2|94
1750813800000|2025-06-25 01:10:00|6021.8|6020|6023.5|6021.7|6025.6|6023.8|6021.8|6020|135
1750814100000|2025-06-25 01:15:00|6023.6|6021.8|6021.6|6019.8|6023.7|6021.9|6020.5|6018.7|104
1750814400000|2025-06-25 01:20:00|6021.5|6019.7|6022.6|6020.8|6024.3|6022.5|6021.5|6019.7|104
1750814700000|2025-06-25 01:25:00|6022.7|6020.9|6019.6|6016.6|6022.7|6020.9|6019|6016|122
1750815000000|2025-06-25 01:30:00|6019.4|6016.4|6023.9|6022.1|6026.3|6023.4|6015.2|6012.2|346
1750815300000|2025-06-25 01:35:00|6024|6022.2|6027.2|6025.4|6028.2|6026.4|6023.6|6021.5|152
1750815600000|2025-06-25 01:40:00|6027.8|6024.8|6030.8|6029|6031.2|6029|6026|6024.2|158
1750815900000|2025-06-25 01:45:00|6030.6|6028.8|6027.4|6025.6|6030.6|6028.8|6026|6023.6|186
1750816200000|2025-06-25 01:50:00|6027.5|6025.7|6029.1|6027.3|6030|6027.8|6026|6023.7|145
1750816500000|2025-06-25 01:55:00|6029.6|6027.8|6028.5|6026.7|6030.9|6028.5|6028|6025|261
1750816800000|2025-06-25 02:00:00|6028.4|6026.6|6028.8|6027|6029.7|6027.2|6026|6023.5|182
1750817100000|2025-06-25 02:05:00|6028.5|6026.7|6025.3|6023.5|6028.5|6026.7|6024.9|6023.1|122
1750817400000|2025-06-25 02:10:00|6025.4|6023.6|6026.9|6025.1|6027.6|6025.5|6024.8|6023|121
1750817700000|2025-06-25 02:15:00|6027|6025.2|6025.8|6024|6028|6026.2|6024.8|6022.6|115
1750818000000|2025-06-25 02:20:00|6025.9|6024.1|6026.6|6024.8|6028.5|6026.7|6025.9|6024.1|113
1750818300000|2025-06-25 02:25:00|6026.7|6024.9|6026.7|6024.9|6027.6|6025.8|6025.4|6023.6|97
1750818600000|2025-06-25 02:30:00|6026.8|6025|6027|6025.2|6027.8|6026|6025.6|6023.8|120
1750818900000|2025-06-25 02:35:00|6026.2|6024.4|6031.9|6030.1|6031.9|6030.1|6026.1|6024|64
1750819200000|2025-06-25 02:40:00|6031.5|6029.7|6030.7|6028.9|6031.5|6029.7|6029.7|6027.9|69
1750819500000|2025-06-25 02:45:00|6030.6|6028.8|6030.9|6029.1|6031.5|6029.5|6029.3|6027.5|56
1750819800000|2025-06-25 02:50:00|6031|6029.2|6031.7|6029.9|6031.7|6029.9|6029.7|6027.9|60
1750820100000|2025-06-25 02:55:00|6032.1|6030.3|6033.6|6031.8|6034.2|6032.4|6031.7|6029.9|121
1750820400000|2025-06-25 03:00:00|6033.7|6031.9|6033.8|6032|6034.3|6032.5|6031.4|6029.1|121
1750820700000|2025-06-25 03:05:00|6033.5|6031.7|6034|6032.2|6034.5|6032.4|6032.6|6030.8|58
1750821000000|2025-06-25 03:10:00|6033.9|6032.1|6036.8|6035|6039.4|6037.6|6033.9|6032.1|109
1750821300000|2025-06-25 03:15:00|6036.9|6035.1|6036.7|6034.9|6038.3|6036.5|6035.8|6033.4|105
1750821600000|2025-06-25 03:20:00|6036.8|6035|6039.6|6037.8|6040.2|6038.1|6035.4|6032.9|75
1750821900000|2025-06-25 03:25:00|6039.7|6037.9|6039.1|6036.1|6040.4|6038.6|6038.3|6036|61
1750822200000|2025-06-25 03:30:00|6039.3|6036.3|6038.2|6035.2|6039.5|6036.5|6036.8|6034.4|47
1750822500000|2025-06-25 03:35:00|6037.3|6035.5|6037.8|6036|6039.4|6037.5|6037.3|6034.9|58
1750822800000|2025-06-25 03:40:00|6038.1|6036.3|6040.2|6038.4|6041.4|6038.7|6037.9|6035.6|43
1750823100000|2025-06-25 03:45:00|6040.1|6038.3|6035.6|6033.8|6040.4|6038.3|6035.5|6033.7|84
1750823400000|2025-06-25 03:50:00|6035.5|6033.7|6032.5|6030.7|6036.2|6033.8|6032.5|6030.7|125
1750823700000|2025-06-25 03:55:00|6032.4|6030.6|6030.4|6028.6|6032.7|6030.9|6030.3|6028.2|92
1750824000000|2025-06-25 04:00:00|6030.3|6028.5|6029.4|6027.6|6032.1|6030.3|6029.1|6027.3|72
1750824300000|2025-06-25 04:05:00|6029.3|6027.5|6029.1|6027.3|6030.4|6028.6|6028.1|6026.3|62
1750824600000|2025-06-25 04:10:00|6029.2|6027.4|6031|6029.2|6031|6029.2|6029.1|6027.3|37
1750824900000|2025-06-25 04:15:00|6030.8|6029|6030.2|6028.4|6032|6030.2|6029.7|6027.9|56
1750825200000|2025-06-25 04:20:00|6030.8|6029|6029.8|6028|6031|6029.2|6029.3|6027.3|51
1750825500000|2025-06-25 04:25:00|6029.7|6027.9|6030.2|6028.4|6031|6029.2|6029.3|6027.2|72
1750825800000|2025-06-25 04:30:00|6030.1|6028.3|6030.8|6029|6031.1|6029.3|6028.9|6027.1|74
1750826100000|2025-06-25 04:35:00|6030.6|6028.8|6029.5|6027.7|6030.6|6028.8|6029.3|6027.3|53
1750826400000|2025-06-25 04:40:00|6029.6|6027.8|6027.7|6025.9|6030.1|6028|6027.6|6025.4|57
1750826700000|2025-06-25 04:45:00|6028.1|6026.3|6030.5|6028.7|6031|6028.9|6027.6|6025.8|77
1750827000000|2025-06-25 04:50:00|6030.4|6028.6|6029.5|6027.7|6030.6|6028.8|6028.2|6025.9|75
1750827300000|2025-06-25 04:55:00|6029.6|6027.8|6030.1|6028.3|6030.4|6028.4|6028.9|6027.1|51
1750827600000|2025-06-25 05:00:00|6030|6028.2|6028.2|6026.4|6030|6028.2|6027.6|6025.8|51
1750827900000|2025-06-25 05:05:00|6027.9|6026.1|6027.5|6025.7|6028.1|6026.3|6027|6025.2|63
1750828200000|2025-06-25 05:10:00|6027.7|6025.9|6028.8|6027|6030.5|6028.3|6027.2|6025.4|92
1750828500000|2025-06-25 05:15:00|6028.7|6026.9|6027.6|6025.8|6029.2|6027.1|6027.2|6025.4|86
1750828800000|2025-06-25 05:20:00|6027.5|6025.7|6026.3|6024.5|6027.8|6026|6026.2|6024.3|83
1750829100000|2025-06-25 05:25:00|6026.2|6024.4|6026.4|6024.6|6027.1|6024.9|6025.9|6023.8|76
1750829400000|2025-06-25 05:30:00|6026.5|6024.7|6026.7|6024.9|6026.8|6024.9|6024.1|6022.3|83
1750829700000|2025-06-25 05:35:00|6026.6|6024.8|6025.8|6024|6027.7|6025.9|6025.3|6023.2|79
1750830000000|2025-06-25 05:40:00|6025.9|6024.1|6029.5|6027.7|6029.6|6027.8|6025.3|6022.9|85
1750830300000|2025-06-25 05:45:00|6029.6|6027.8|6029.3|6027.5|6030.2|6028.4|6028|6026.2|71
1750830600000|2025-06-25 05:50:00|6029.2|6027.4|6028.9|6027.1|6030.2|6027.8|6027.9|6026.1|47
1750830900000|2025-06-25 05:55:00|6029|6027.2|6027.3|6025.5|6030.6|6028.8|6026.7|6024.9|83
1750831200000|2025-06-25 06:00:00|6027.4|6025.6|6025.5|6023.7|6028.1|6026.1|6024.7|6022.6|141
1750831500000|2025-06-25 06:05:00|6025.6|6023.8|6023.7|6021.9|6026.3|6024.5|6023.3|6021.5|102
1750831800000|2025-06-25 06:10:00|6023.8|6022|6026.7|6024.9|6026.9|6024.9|6023.3|6021.5|95
1750832100000|2025-06-25 06:15:00|6026.6|6024.8|6023.3|6021.5|6026.6|6024.8|6022.7|6020.9|109
1750832400000|2025-06-25 06:20:00|6023.4|6021.6|6025.6|6023.8|6026.6|6024.8|6023.1|6021.3|104
1750832700000|2025-06-25 06:25:00|6026.2|6024.4|6025.2|6023.4|6027.2|6025.4|6024.3|6022.5|133
1750833000000|2025-06-25 06:30:00|6025|6023.2|6025.4|6023.6|6025.9|6024.1|6022.6|6020.6|105
1750833300000|2025-06-25 06:35:00|6025.5|6023.7|6026.2|6024.4|6028.3|6026.5|6025.4|6023.6|86
1750833600000|2025-06-25 06:40:00|6026.4|6024.6|6028.5|6026.7|6028.9|6026.7|6025.2|6023.4|91
1750833900000|2025-06-25 06:45:00|6028.6|6026.8|6027.7|6025.9|6029.2|6027.4|6026.9|6025.1|100
1750834200000|2025-06-25 06:50:00|6027.6|6025.8|6026.3|6024.5|6028.3|6026.5|6025|6023.2|124
1750834500000|2025-06-25 06:55:00|6026.4|6024.6|6023.6|6021.8|6026.4|6024.6|6023.1|6021.3|155
1750834800000|2025-06-25 07:00:00|6023.8|6022|6022.1|6020.3|6024.2|6022.4|6020.5|6018.7|209
1750835100000|2025-06-25 07:05:00|6021.9|6020.1|6022.3|6020.5|6023.8|6022|6021.6|6019.8|88
1750835400000|2025-06-25 07:10:00|6022.2|6020.4|6024.5|6022.7|6026|6024.2|6022.2|6020.4|93
1750835700000|2025-06-25 07:15:00|6024.7|6022.9|6023.7|6021.9|6025.7|6023.9|6023.5|6021.7|84
1750836000000|2025-06-25 07:20:00|6023.8|6022|6025.6|6023.8|6026.1|6024.3|6022.9|6021.1|86
1750836300000|2025-06-25 07:25:00|6025.9|6024.1|6027.2|6025.4|6027.7|6025.8|6025.8|6024|84
1750836600000|2025-06-25 07:30:00|6027.5|6025.7|6027|6025.2|6028|6026.2|6026.3|6024.5|105
1750836900000|2025-06-25 07:35:00|6027.1|6025.3|6029.6|6027.8|6029.7|6027.9|6026.8|6025|90
1750837200000|2025-06-25 07:40:00|6029.5|6027.7|6031.7|6029.9|6032.7|6030.9|6029.5|6027.7|103
1750837500000|2025-06-25 07:45:00|6031.6|6029.8|6028.2|6026.4|6031.7|6029.9|6028.2|6026.4|110
1750837800000|2025-06-25 07:50:00|6028.1|6026.3|6023.2|6021.4|6028.3|6026.5|6021.8|6020|141
1750838100000|2025-06-25 07:55:00|6023.3|6021.5|6024.2|6022.4|6024.6|6022.8|6022.7|6020.9|115
1750838400000|2025-06-25 08:00:00|6024.3|6022.5|6021.2|6019.4|6025.2|6023.4|6020.2|6018.4|157
1750838700000|2025-06-25 08:05:00|6021.1|6019.3|6022.2|6020.4|6022.9|6021.1|6020.8|6019|103
1750839000000|2025-06-25 08:10:00|6022.5|6020.7|6022.3|6020.5|6023.1|6021.3|6020.9|6019.1|119
1750839300000|2025-06-25 08:15:00|6022.2|6020.4|6019.6|6017.8|6022.5|6020.7|6019.6|6017.8|112
1750839600000|2025-06-25 08:20:00|6019.7|6017.9|6021.2|6019.4|6022.1|6020.3|6019.7|6017.9|139
1750839900000|2025-06-25 08:25:00|6021.1|6019.3|6022.8|6021|6022.9|6021.1|6020.4|6018.6|108
1750840200000|2025-06-25 08:30:00|6022.4|6020.6|6023.3|6021.5|6023.5|6021.7|6021.2|6019.4|92
1750840500000|2025-06-25 08:35:00|6023.4|6021.6|6023.9|6022.1|6024.8|6023|6023.1|6021.3|86
1750840800000|2025-06-25 08:40:00|6024.1|6022.3|6025.2|6023.4|6025.6|6023.8|6023.7|6021.9|93
1750841100000|2025-06-25 08:45:00|6025.1|6023.3|6025.3|6023.5|6025.7|6023.9|6024.7|6022.9|70
1750841400000|2025-06-25 08:50:00|6025.2|6023.4|6025.6|6023.8|6027.4|6025.6|6025.2|6023.4|93
1750841700000|2025-06-25 08:55:00|6026|6024.2|6025.3|6023.5|6027.2|6025.4|6025.1|6023.3|82
1750842000000|2025-06-25 09:00:00|6025.2|6023.4|6022.6|6020.8|6025.2|6023.4|6022.2|6020.4|118
1750842300000|2025-06-25 09:05:00|6022.4|6020.6|6018|6016.2|6022.7|6020.9|6018|6016.2|127
1750842600000|2025-06-25 09:10:00|6018.1|6016.3|6016.1|6014.3|6018.2|6016.4|6015.5|6013.7|148
1750842900000|2025-06-25 09:15:00|6016.3|6014.5|6018.7|6016.9|6018.7|6016.9|6015.7|6013.9|95
1750843200000|2025-06-25 09:20:00|6018.8|6017|6019.8|6018|6020.2|6018.4|6018.8|6017|45
1750843500000|2025-06-25 09:25:00|6019.9|6018.1|6016.5|6014.7|6020.3|6018.5|6015.3|6013.5|127
1750843800000|2025-06-25 09:30:00|6016.3|6014.5|6017.7|6015.9|6018|6016.2|6016.3|6014.5|77
1750844100000|2025-06-25 09:35:00|6017.6|6015.8|6018.4|6016.6|6019.6|6017.8|6016.3|6014.5|56
1750844400000|2025-06-25 09:40:00|6018.5|6016.7|6019.1|6017.3|6019.2|6017.4|6017.6|6015.8|54
1750844700000|2025-06-25 09:45:00|6019.2|6017.4|6018.5|6016.7|6019.6|6017.8|6018.4|6016.6|44
1750845000000|2025-06-25 09:50:00|6018.2|6016.4|6019.2|6017.4|6020.4|6018.6|6018.2|6016.4|60
1750845300000|2025-06-25 09:55:00|6019.7|6017.9|6020.5|6018.7|6020.7|6018.9|6019.5|6017.7|61
1750845600000|2025-06-25 10:00:00|6020.6|6018.8|6019.2|6017.4|6021.2|6019.4|6017.8|6016|73
1750845900000|2025-06-25 10:05:00|6019.1|6017.3|6020.9|6019.1|6021.1|6019.3|6018.9|6017.1|68
1750846200000|2025-06-25 10:10:00|6021|6019.2|6019.6|6017.8|6021|6019.2|6018.8|6017|66
1750846500000|2025-06-25 10:15:00|6019.5|6017.7|6022|6020.2|6022.6|6020.8|6019.4|6017.6|58
1750846800000|2025-06-25 10:20:00|6021.9|6020.1|6021.5|6019.7|6022.6|6020.8|6021.2|6019.4|53
1750847100000|2025-06-25 10:25:00|6021.2|6019.4|6023.1|6021.3|6023.3|6021.5|6021.2|6019.4|53
1750847400000|2025-06-25 10:30:00|6023|6021.2|6021.2|6019.4|6023.1|6021.3|6021.1|6019.3|55
1750847700000|2025-06-25 10:35:00|6021.3|6019.5|6021.5|6019.7|6021.5|6019.7|6020.1|6018.3|58
1750848000000|2025-06-25 10:40:00|6021.6|6019.8|6021.7|6019.9|6022.1|6020.3|6021.1|6019.3|36
1750848300000|2025-06-25 10:45:00|6021.6|6019.8|6020.6|6018.8|6021.6|6019.8|6019.7|6017.9|60
1750848600000|2025-06-25 10:50:00|6020.7|6018.9|6021.5|6019.7|6021.6|6019.8|6020.5|6018.7|40
1750848900000|2025-06-25 10:55:00|6021.6|6019.8|6020.9|6019.1|6022.5|6020.7|6020.7|6018.9|46
1750849200000|2025-06-25 11:00:00|6020.7|6018.9|6022.7|6020.9|6023.7|6021.9|6020.7|6018.9|56
1750849500000|2025-06-25 11:05:00|6022.6|6020.8|6023.6|6021.8|6023.6|6021.8|6021.9|6020.1|63
1750849800000|2025-06-25 11:10:00|6023.7|6021.9|6023.5|6021.7|6024.3|6022.5|6022.6|6020.8|54
1750850100000|2025-06-25 11:15:00|6023.4|6021.6|6022.4|6020.6|6024.3|6022.5|6022.3|6020.5|80
1750850400000|2025-06-25 11:20:00|6022.5|6020.7|6021.7|6019.9|6023|6021.2|6021.4|6019.6|69
1750850700000|2025-06-25 11:25:00|6021.5|6019.7|6021.6|6019.8|6023.1|6021.3|6020.3|6018.5|113
1750851000000|2025-06-25 11:30:00|6021.4|6019.6|6020.8|6019|6022.6|6020.8|6020.8|6019|85
1750851300000|2025-06-25 11:35:00|6020.6|6018.8|6020.3|6018.5|6021.9|6020.1|6020.2|6018.4|77
1750851600000|2025-06-25 11:40:00|6021|6019.2|6020.6|6018.8|6021.1|6019.3|6019.5|6017.7|127
1750851900000|2025-06-25 11:45:00|6020.4|6018.6|6019.9|6018.1|6021|6019.2|6019.2|6017.4|78
1750852200000|2025-06-25 11:50:00|6019.8|6018|6019.4|6017.6|6021.6|6019.8|6019.3|6017.5|89
1750852500000|2025-06-25 11:55:00|6019.5|6017.7|6019.9|6018.1|6020.8|6019|6018.7|6016.9|120
1750852800000|2025-06-25 12:00:00|6019.8|6018|6017.4|6015.6|6020|6018.2|6017.3|6015.5|111
1750853100000|2025-06-25 12:05:00|6017.3|6015.5|6017.2|6015.4|6018.1|6016.3|6016.8|6015|77
1750853400000|2025-06-25 12:10:00|6017.4|6015.6|6019.1|6017.3|6019.4|6017.6|6017.3|6015.5|63
1750853700000|2025-06-25 12:15:00|6018.9|6017.1|6019|6017.2|6021.1|6019.3|6018.6|6016.8|50
1750854000000|2025-06-25 12:20:00|6019.1|6017.3|6019.3|6017.5|6020.2|6018.4|6018.1|6016.3|85
1750854300000|2025-06-25 12:25:00|6019.4|6017.6|6018|6016.2|6020.2|6018.4|6018|6016.2|84
1750854600000|2025-06-25 12:30:00|6017.9|6016.1|6017.7|6015.9|6018.3|6016.5|6015|6013.2|182
1750854900000|2025-06-25 12:35:00|6017.6|6015.8|6019|6017.2|6019|6017.2|6016.1|6014.3|149
1750855200000|2025-06-25 12:40:00|6018.9|6017.1|6016.3|6014.5|6019.1|6017.3|6016.3|6014.5|146
1750855500000|2025-06-25 12:45:00|6016.2|6014.4|6014.1|6012.3|6016.2|6014.4|6013.3|6011.5|111
1750855800000|2025-06-25 12:50:00|6014.2|6012.4|6013.6|6011.8|6015.6|6013.8|6013.2|6011.4|107
1750856100000|2025-06-25 12:55:00|6013.3|6011.5|6014.7|6012.9|6015.6|6013.8|6013.2|6011.4|143
1750856400000|2025-06-25 13:00:00|6014.6|6012.8|6016.2|6014.4|6016.2|6014.4|6013|6011.2|107
1750856700000|2025-06-25 13:05:00|6016.1|6014.3|6013.1|6011.3|6016.1|6014.3|6011.2|6009.4|143
1750857000000|2025-06-25 13:10:00|6013|6011.2|6014.5|6012.7|6014.5|6012.7|6011.4|6009.6|117
1750857300000|2025-06-25 13:15:00|6014.7|6012.9|6016|6014.2|6016|6014.2|6013.6|6011.8|92
1750857600000|2025-06-25 13:20:00|6016.1|6014.3|6019.2|6017.4|6019.4|6017.6|6015.9|6014.1|107
1750857900000|2025-06-25 13:25:00|6019.1|6017.3|6018.5|6016.7|6020.6|6018.8|6017.9|6016.1|110
1750858200000|2025-06-25 13:30:00|6018.4|6016.6|6015.5|6013.7|6018.7|6016.9|6015|6013.2|121
1750858500000|2025-06-25 13:35:00|6015.6|6013.8|6018.2|6016.4|6018.5|6016.7|6013.9|6012.1|130
1750858800000|2025-06-25 13:40:00|6018.1|6016.3|6017.6|6015.8|6020|6018.2|6017.3|6015.5|151
1750859100000|2025-06-25 13:45:00|6017.7|6015.9|6015.3|6013.5|6019.5|6017.7|6015.3|6013.5|184
1750859400000|2025-06-25 13:50:00|6015.4|6013.6|6015|6013.2|6016.2|6014.4|6013.1|6011.3|171
1750859700000|2025-06-25 13:55:00|6014.5|6012.7|6016.8|6013.8|6016.9|6015.1|6014.1|6012.3|144
1750860000000|2025-06-25 14:00:00|6016.7|6013.7|6022|6020.2|6022.1|6020.3|6015.5|6013.7|185
1750860300000|2025-06-25 14:05:00|6022.1|6020.3|6025.6|6023.8|6025.6|6023.8|6021.4|6019.6|192
1750860600000|2025-06-25 14:10:00|6025.7|6023.9|6020.1|6018.3|6027.2|6025.4|6019.9|6018.1|208
1750860900000|2025-06-25 14:15:00|6019.8|6018|6021.3|6019.5|6021.8|6020|6019.6|6017.8|175
1750861200000|2025-06-25 14:20:00|6021.4|6019.6|6023.1|6021.3|6023.4|6021.6|6020.5|6018.7|188
1750861500000|2025-06-25 14:25:00|6023.5|6021.7|6024.5|6022.7|6025.6|6023.8|6022.3|6020.5|184
1750861800000|2025-06-25 14:30:00|6024.9|6023.1|6022.4|6020.6|6025.1|6023.3|6020.9|6019.1|161
1750862100000|2025-06-25 14:35:00|6022.5|6020.7|6025.9|6022.9|6026.6|6024.1|6022.1|6020.3|212
1750862400000|2025-06-25 14:40:00|6025.2|6023.4|6028|6026.2|6028.8|6027|6024.9|6023.1|223
1750862700000|2025-06-25 14:45:00|6027.9|6026.1|6024.6|6022.8|6028.7|6026.9|6024|6022.2|158
1750863000000|2025-06-25 14:50:00|6024.7|6022.9|6021|6019.2|6024.8|6023|6020.6|6018.8|170
1750863300000|2025-06-25 14:55:00|6020.8|6019|6021.6|6019.8|6023.5|6020.6|6020.3|6018.1|259
1750863600000|2025-06-25 15:00:00|6021.7|6019.9|6020.5|6018.7|6023.8|6022|6019.5|6017.7|301
1750863900000|2025-06-25 15:05:00|6020.3|6018.5|6018.6|6016.8|6021.5|6019.7|6018.6|6016.8|146
1750864200000|2025-06-25 15:10:00|6018.7|6016.9|6020.5|6018.7|6021.3|6019.5|6018.7|6016.9|89
1750864500000|2025-06-25 15:15:00|6020.7|6018.9|6018.8|6017|6021|6019.2|6018.2|6016.4|93
1750864800000|2025-06-25 15:20:00|6018.7|6016.9|6019.9|6018.1|6020.3|6018.5|6018.1|6016.3|90
1750865100000|2025-06-25 15:25:00|6019.8|6018|6020.4|6018.6|6020.5|6018.7|6019|6017.2|82
1750865400000|2025-06-25 15:30:00|6020.5|6018.7|6018.9|6017.1|6021.5|6019.7|6018.7|6016.9|129
1750865700000|2025-06-25 15:35:00|6018.8|6017|6021.2|6019.4|6021.7|6019.9|6018.4|6016.6|123
1750866000000|2025-06-25 15:40:00|6021.1|6019.3|6022.5|6020.7|6022.9|6021.1|6020.9|6019.1|113
1750866300000|2025-06-25 15:45:00|6022.4|6020.6|6020|6018.2|6022.4|6020.6|6020|6018.2|125
1750866600000|2025-06-25 15:50:00|6019.9|6018.1|6019.7|6017.9|6020.6|6018.8|6019.1|6017.3|82
1750866900000|2025-06-25 15:55:00|6019.9|6018.1|6019.7|6017.9|6020.9|6019.1|6019|6017.2|110
1750867200000|2025-06-25 16:00:00|6019.6|6017.8|6026.3|6024.5|6026.5|6024.7|6019.6|6017.8|151
1750867500000|2025-06-25 16:05:00|6026.2|6024.4|6026.1|6024.3|6027.2|6025.4|6025.5|6023.7|93
1750867800000|2025-06-25 16:10:00|6026|6024.2|6027.4|6025.6|6027.6|6025.8|6025|6023.2|70
1750868100000|2025-06-25 16:15:00|6027.3|6025.5|6027.7|6025.9|6028.3|6026.5|6026.5|6024.7|71
1750868400000|2025-06-25 16:20:00|6027.6|6025.8|6029|6027.2|6030.2|6028.4|6026.8|6025|88
1750868700000|2025-06-25 16:25:00|6029.1|6027.3|6028.6|6026.8|6029.4|6027.6|6027.3|6025.5|90
1750869000000|2025-06-25 16:30:00|6028.4|6026.6|6028.6|6026.8|6030.3|6028.5|6028.4|6026.6|83
1750869300000|2025-06-25 16:35:00|6028.5|6026.7|6029.3|6027.5|6029.6|6027.8|6028.3|6026.5|80
1750869600000|2025-06-25 16:40:00|6029.4|6027.6|6029.5|6027.7|6030.1|6028.3|6028.1|6026.3|100
1750869900000|2025-06-25 16:45:00|6029.4|6027.6|6029|6027.2|6030.4|6028.6|6029|6027.2|70
1750870200000|2025-06-25 16:50:00|6029.1|6027.3|6029.3|6027.5|6029.9|6028.1|6028.5|6026.7|62
1750870500000|2025-06-25 16:55:00|6029.5|6027.7|6028.6|6026.8|6029.9|6028.1|6028.6|6026.8|57
1750870800000|2025-06-25 17:00:00|6028.5|6026.7|6025.4|6023.6|6028.7|6026.9|6025.3|6023.5|109
1750871100000|2025-06-25 17:05:00|6025.2|6023.4|6025.7|6023.9|6027|6025.2|6025|6023.2|72
1750871400000|2025-06-25 17:10:00|6025.8|6024|6025.7|6023.9|6026.3|6024.5|6024.7|6022.9|66
1750871700000|2025-06-25 17:15:00|6025.8|6024|6026.6|6024.8|6026.6|6024.8|6025.6|6023.8|66
1750872000000|2025-06-25 17:20:00|6027.2|6024.2|6029.5|6027.7|6029.9|6028.1|6026.5|6024|82
1750872300000|2025-06-25 17:25:00|6029.1|6027.3|6029.5|6027.7|6030.5|6028.7|6029|6027|75
1750872600000|2025-06-25 17:30:00|6029.4|6027.6|6029.4|6027.6|6031|6029.2|6029.1|6027.3|114
1750872900000|2025-06-25 17:35:00|6029.1|6027.3|6028.6|6026.8|6030|6028.2|6028.4|6026.6|68
1750873200000|2025-06-25 17:40:00|6028.5|6026.7|6030.1|6028.3|6030.1|6028.3|6026.1|6024.3|130
1750873500000|2025-06-25 17:45:00|6030.2|6028.4|6031.1|6029.3|6031.9|6030.1|6029.4|6027.6|92
1750873800000|2025-06-25 17:50:00|6031|6029.2|6030.4|6028.6|6033.1|6031.3|6030.1|6028.3|79
1750874100000|2025-06-25 17:55:00|6030.3|6028.5|6030.6|6028.8|6030.9|6029.1|6029.4|6027.6|72
1750874400000|2025-06-25 18:00:00|6030.8|6029|6031.7|6029.9|6032.4|6030.6|6030.7|6028.9|101
1750874700000|2025-06-25 18:05:00|6031.6|6029.8|6030.9|6029.1|6032.9|6031.1|6030.6|6028.5|66
1750875000000|2025-06-25 18:10:00|6031.1|6029.3|6030.5|6028.7|6031.5|6029.7|6030|6028.2|67
1750875300000|2025-06-25 18:15:00|6030.6|6028.8|6030.8|6029|6031.7|6029.9|6030.6|6028.8|87
1750875600000|2025-06-25 18:20:00|6030.7|6028.9|6031.8|6030|6033.2|6031.3|6030.3|6028.5|66
1750875900000|2025-06-25 18:25:00|6031.6|6029.8|6033|6031.2|6033.1|6031.3|6031.6|6029.6|79
1750876200000|2025-06-25 18:30:00|6033.1|6031.3|6034.8|6033|6035.4|6033.6|6033|6030.6|130
1750876500000|2025-06-25 18:35:00|6034.6|6032.8|6035.7|6033.9|6036.4|6034.6|6034|6032.2|92
1750876800000|2025-06-25 18:40:00|6035.6|6033.8|6037.2|6035.4|6038|6036.2|6035.3|6033.5|92
1750877100000|2025-06-25 18:45:00|6037.3|6035.5|6039|6037.2|6039.4|6037.6|6037.3|6035|55
1750877400000|2025-06-25 18:50:00|6038.9|6037.1|6037.7|6035.9|6039.6|6037.8|6037.6|6035|61
1750877700000|2025-06-25 18:55:00|6037.9|6036.1|6038.2|6036.4|6039.5|6036.9|6037.5|6035.6|99
1750878000000|2025-06-25 19:00:00|6038.9|6035.9|6042.6|6039.6|6043.1|6040.8|6038.4|6035.4|241
1750878300000|2025-06-25 19:05:00|6042.5|6039.5|6041.5|6039.7|6043.1|6040.8|6041.5|6039.1|51
1750878600000|2025-06-25 19:10:00|6041.4|6039.6|6043.2|6041.4|6043.4|6041.6|6040.4|6038.6|86
1750878900000|2025-06-25 19:15:00|6043.1|6041.3|6043.2|6041.4|6043.8|6041.6|6042.3|6040.2|65
1750879200000|2025-06-25 19:20:00|6043.1|6041.3|6043.2|6040.2|6043.2|6041.3|6041.8|6039.7|55
1750879500000|2025-06-25 19:25:00|6042.7|6040.9|6041.5|6039.7|6043.3|6041.5|6040.6|6038.8|47
1750879800000|2025-06-25 19:30:00|6041.3|6039.5|6040.4|6038.6|6042|6040.2|6040.1|6038.3|58
1750880100000|2025-06-25 19:35:00|6040.3|6038.5|6039.5|6037.7|6040.3|6038.5|6039.1|6037.3|38
1750880400000|2025-06-25 19:40:00|6039.4|6037.6|6042.4|6039.4|6042.5|6039.9|6039.3|6037.5|50
1750880700000|2025-06-25 19:45:00|6042.5|6039.5|6040.9|6039.1|6042.5|6040|6040.9|6038.7|55
1750881000000|2025-06-25 19:50:00|6041.1|6039.3|6039.3|6037.5|6041.5|6039.3|6039.2|6037.4|70
1750881300000|2025-06-25 19:55:00|6039.5|6037.7|6039.2|6037.4|6039.5|6037.7|6037.9|6035.5|131
1750881600000|2025-06-25 20:00:00|6039.3|6037.5|6039.8|6038|6040.9|6038.9|6039.2|6036.9|109
1750881900000|2025-06-25 20:05:00|6039.7|6037.9|6038.5|6036.7|6040|6037.9|6037.8|6036|66
1750882200000|2025-06-25 20:10:00|6038.4|6036.6|6037|6035.2|6038.4|6036.6|6036.6|6034.6|43
1750882500000|2025-06-25 20:15:00|6037.1|6035.3|6037.3|6035.5|6038|6036.1|6037.1|6034.5|29
1750882800000|2025-06-25 20:20:00|6037.4|6035.6|6036.2|6034.4|6038|6035.7|6036|6033.6|30
1750883100000|2025-06-25 20:25:00|6036.1|6034.3|6036|6033|6037.4|6035.2|6036|6033|39
1750883400000|2025-06-25 20:30:00|6035.9|6032.9|6036.5|6033.5|6036.6|6033.6|6035.2|6032.6|29
1750883700000|2025-06-25 20:35:00|6036.6|6033.6|6037.5|6034.5|6037.7|6035.1|6036.6|6033.6|52
1750884000000|2025-06-25 20:40:00|6037.4|6034.4|6039.6|6036.6|6039.6|6036.7|6037.4|6034.4|115
1750884300000|2025-06-25 20:45:00|6039.5|6036.5|6037.8|6034.8|6039.5|6036.5|6037.5|6034.5|44
1750884600000|2025-06-25 20:50:00|6037.7|6034.7|6040.3|6037.3|6040.9|6037.9|6037.5|6034.5|196
1750884900000|2025-06-25 20:55:00|6041.2|6036.4|6041.6|6036.8|6042.2|6037.9|6040.7|6035.9|209
1750885200000|2025-06-25 21:00:00|6037.4|6031.6|6037.1|6031.3|6037.4|6031.6|6037.1|6031.3|2
1750885500000|2025-06-25 21:05:00|6035.8|6030|6035.8|6030|6036|6030.2|6035.6|6029.8|5
1750885800000|2025-06-25 21:10:00|6035.7|6029.9|6035.2|6029.4|6035.8|6030|6035.2|6029.4|6
1750886100000|2025-06-25 21:15:00|6035.3|6029.5|6036.9|6031.1|6036.9|6031.1|6035.3|6029.5|3
1750886400000|2025-06-25 21:20:00|6037.1|6031.3|6036.7|6030.9|6037.3|6031.5|6036.7|6030.9|5
1750886700000|2025-06-25 21:25:00|6036.9|6031.1|6037.2|6031.4|6037.2|6031.4|6036.8|6031|4
1750887000000|2025-06-25 21:30:00|6037.9|6032.1|6038.8|6033|6038.8|6033|6037.9|6032.1|6
1750887300000|2025-06-25 21:35:00|6039.5|6033.7|6041.4|6035.6|6041.4|6035.6|6039.2|6033.4|7
1750887600000|2025-06-25 21:40:00|6041|6035.2|6041|6035.2|6041|6035.2|6038.3|6032.5|4
1750887900000|2025-06-25 21:45:00|6040.9|6035.1|6040.8|6035|6041|6035.2|6040.8|6035|4
1750888200000|2025-06-25 21:50:00|6040.6|6034.8|6040.6|6034.8|6040.7|6034.9|6040.4|6034.6|4
1750888500000|2025-06-25 21:55:00|6040.8|6035|6039.4|6033.6|6040.8|6035|6039.4|6033.6|6
1750888800000|2025-06-25 22:00:00|6037|6031.2|6040.3|6034.9|6040.8|6035.1|6037|6031.2|32
1750889100000|2025-06-25 22:05:00|6039.4|6035.8|6039.7|6035.9|6040.2|6037|6039.3|6035.6|101
1750889400000|2025-06-25 22:10:00|6039.8|6035.8|6041.7|6038.7|6041.9|6038.8|6039.2|6035.8|55
1750889700000|2025-06-25 22:15:00|6041.8|6038.8|6041.3|6038.3|6041.9|6038.9|6041.3|6038.3|41
1750890000000|2025-06-25 22:20:00|6041.4|6038.4|6041.4|6038.4|6041.4|6038.4|6041.1|6038.1|11
1750890300000|2025-06-25 22:25:00|6041.3|6038.3|6040.6|6037.6|6041.5|6038.5|6040.5|6037.5|89
1750890600000|2025-06-25 22:30:00|6040.5|6037.5|6041.5|6038.5|6041.6|6038.6|6040.4|6037.4|50
1750890900000|2025-06-25 22:35:00|6041.4|6038.4|6042.6|6039.6|6042.9|6039.9|6041.4|6038.4|109
1750891200000|2025-06-25 22:40:00|6042.5|6039.5|6043.2|6040.2|6043.5|6040.5|6042.5|6039.5|90
1750891500000|2025-06-25 22:45:00|6043.3|6040.3|6043.1|6040.1|6043.3|6040.3|6042.5|6039.5|14
1750891800000|2025-06-25 22:50:00|6043|6040|6043.1|6040.1|6043.1|6040.1|6042.7|6039.7|13
1750892100000|2025-06-25 22:55:00|6043|6040|6043|6040|6043.6|6040.9|6042.7|6040|28
1750892400000|2025-06-25 23:00:00|6042.4|6040.6|6047.8|6046|6049|6046.9|6042.2|6040.4|154
1750892700000|2025-06-25 23:05:00|6047.7|6045.9|6047.9|6046.1|6048.8|6046.2|6046.1|6044.3|75
1750893000000|2025-06-25 23:10:00|6048|6046.2|6049.7|6047.9|6050.5|6048|6048|6046.2|80
1750893300000|2025-06-25 23:15:00|6049.3|6047.5|6050.1|6048.3|6050.7|6048.7|6047.5|6045.2|129
1750893600000|2025-06-25 23:20:00|6050.2|6048.4|6049.1|6047.3|6051|6048.7|6048.9|6047.1|62
1750893900000|2025-06-25 23:25:00|6049|6047.2|6049.5|6047.7|6051.3|6048.9|6048.7|6046.6|50
1750894200000|2025-06-25 23:30:00|6049.6|6047.8|6052.9|6051.1|6053.2|6051.4|6049.5|6047.7|65
1750894500000|2025-06-25 23:35:00|6052.8|6051|6053.4|6051.6|6055|6052.7|6052.4|6050.3|75
1750894800000|2025-06-25 23:40:00|6053.5|6051.7|6052.4|6050.6|6055.1|6053|6051.7|6049.9|71
1750895100000|2025-06-25 23:45:00|6052.3|6050.5|6052.5|6049.5|6053.5|6051.7|6051.8|6049.5|61
1750895400000|2025-06-25 23:50:00|6052|6050.2|6055.1|6053.3|6055.6|6053.4|6050.6|6048|119
1750895700000|2025-06-25 23:55:00|6055|6053.2|6054.4|6052.6|6056.8|6055|6054.1|6052.3|88
1750896000000|2025-06-26 00:00:00|6054.5|6052.7|6057.2|6055.4|6057.7|6055.9|6053.1|6051.3|199
1750896300000|2025-06-26 00:05:00|6057.1|6055.3|6055.8|6054|6058.1|6056|6055.8|6054|124
1750896600000|2025-06-26 00:10:00|6055.6|6053.8|6057.1|6055.3|6057.5|6055.5|6054.2|6052.4|111
1750896900000|2025-06-26 00:15:00|6057.3|6055.5|6057.2|6055.4|6057.6|6055.8|6055.7|6053.9|118
1750897200000|2025-06-26 00:20:00|6057.1|6055.3|6057.8|6056|6058.7|6056.6|6056.9|6055.1|73
1750897500000|2025-06-26 00:25:00|6057.9|6056.1|6057.9|6056.1|6058.3|6056.5|6056.8|6055|82
1750897800000|2025-06-26 00:30:00|6057.8|6056|6055.5|6053.7|6058.4|6056.6|6055.4|6053.6|98
1750898100000|2025-06-26 00:35:00|6056.1|6053.1|6056|6054.2|6056.8|6055|6055|6052.7|80
1750898400000|2025-06-26 00:40:00|6055.9|6054.1|6054.8|6053|6056.7|6054.9|6054.8|6053|49
1750898700000|2025-06-26 00:45:00|6055|6053.2|6054.3|6052.5|6055.9|6054.1|6053.9|6051.8|62
1750899000000|2025-06-26 00:50:00|6054.4|6052.6|6051.2|6049.4|6054.5|6052.7|6051|6049.2|96
1750899300000|2025-06-26 00:55:00|6051.3|6049.5|6049.6|6047.8|6051.8|6050|6049.5|6047.7|71
1750899600000|2025-06-26 01:00:00|6049.5|6047.7|6040.7|6038.9|6049.5|6047.7|6040.1|6038.3|125
1750899900000|2025-06-26 01:05:00|6040.6|6038.8|6036.1|6034.3|6040.8|6039|6036.1|6034.3|79
1750900200000|2025-06-26 01:10:00|6035.9|6034.1|6036.9|6035.1|6038.4|6036.6|6035.2|6033.4|131
1750900500000|2025-06-26 01:15:00|6036.8|6035|6037.9|6036.1|6038.4|6036.3|6035.8|6034|127
1750900800000|2025-06-26 01:20:00|6038|6036.2|6032.6|6029.6|6038|6036.2|6031.8|6029|156
1750901100000|2025-06-26 01:25:00|6032.5|6029.5|6036.3|6034.5|6036.3|6034.5|6030.3|6028.1|145
1750901400000|2025-06-26 01:30:00|6036.2|6034.4|6038.3|6036.5|6039.4|6037.4|6034.2|6032.4|150
1750901700000|2025-06-26 01:35:00|6038.2|6036.4|6039.4|6037.6|6040.1|6037.9|6037|6035.1|87
1750902000000|2025-06-26 01:40:00|6039.1|6037.3|6041.4|6038.4|6042.8|6041|6038.8|6037|162
1750902300000|2025-06-26 01:45:00|6040.8|6039|6044|6042.2|6045|6042.8|6038.3|6036.5|157
1750902600000|2025-06-26 01:50:00|6044.1|6042.3|6043.6|6041.8|6047.1|6045.3|6043.2|6041.4|124
1750902900000|2025-06-26 01:55:00|6043.4|6041.6|6043.3|6041.5|6044.5|6042.7|6042.6|6040.5|98
1750903200000|2025-06-26 02:00:00|6043.5|6041.7|6043.2|6041.4|6044.9|6043.1|6041.3|6039.3|124
1750903500000|2025-06-26 02:05:00|6043.3|6041.5|6042|6040.2|6045.2|6042.8|6042|6039.6|84
1750903800000|2025-06-26 02:10:00|6042.1|6040.3|6042.6|6040.8|6044.3|6041.9|6041.9|6040.1|110
1750904100000|2025-06-26 02:15:00|6042.5|6040.7|6041.6|6039.8|6043.8|6042|6041.5|6039.6|86
1750904400000|2025-06-26 02:20:00|6041.5|6039.7|6044.7|6042.9|6045.8|6044|6040.1|6038.1|130
1750904700000|2025-06-26 02:25:00|6044.9|6043.1|6049.6|6047.8|6050|6047.8|6044.9|6043.1|150
1750905000000|2025-06-26 02:30:00|6049.5|6047.7|6050|6048.2|6050.6|6048.6|6049|6047|108
1750905300000|2025-06-26 02:35:00|6050.1|6048.3|6050.6|6048.8|6052.7|6050.9|6049.6|6047.8|93
1750905600000|2025-06-26 02:40:00|6050.5|6048.7|6052.2|6050.4|6052.8|6051|6049.9|6048.1|77
1750905900000|2025-06-26 02:45:00|6052.6|6050.8|6053.2|6051.4|6054|6051.9|6051.9|6050.1|108
1750906200000|2025-06-26 02:50:00|6053.1|6051.3|6060.7|6057.7|6061.5|6059.2|6053.1|6051.3|188
1750906500000|2025-06-26 02:55:00|6060.5|6057.5|6059|6056|6061.6|6059.1|6055.7|6053.9|188
1750906800000|2025-06-26 03:00:00|6058.8|6057|6064.3|6061.3|6064.6|6062.2|6058.1|6056|153
1750907100000|2025-06-26 03:05:00|6064.2|6061.2|6064.8|6061.8|6067.3|6064.7|6063.6|6060.6|307
1750907400000|2025-06-26 03:10:00|6065|6062|6059.4|6057.6|6065.6|6062.6|6058.6|6056.8|161
1750907700000|2025-06-26 03:15:00|6059.5|6057.7|6063.4|6061.6|6063.5|6061.7|6059.3|6057.5|145
1750908000000|2025-06-26 03:20:00|6063.8|6062|6065.6|6063.8|6066.5|6064.2|6063.5|6061.7|173
1750908300000|2025-06-26 03:25:00|6065.5|6063.7|6061.3|6059.5|6066|6064.2|6061|6058.9|122
1750908600000|2025-06-26 03:30:00|6061.2|6059.4|6059.8|6058|6062.5|6060.7|6059.4|6057.6|127
1750908900000|2025-06-26 03:35:00|6059.7|6057.9|6057.6|6054.6|6060.9|6057.9|6056.5|6054.1|177
1750909200000|2025-06-26 03:40:00|6057.7|6054.7|6059.6|6057.8|6060.1|6058|6057.7|6054.7|106
1750909500000|2025-06-26 03:45:00|6059.8|6058|6058.9|6057.1|6059.8|6058|6058.6|6056.6|58
1750909800000|2025-06-26 03:50:00|6058.7|6056.9|6060.5|6058.7|6062.2|6060.4|6058.7|6056.9|89
1750910100000|2025-06-26 03:55:00|6060.4|6058.6|6062|6060.2|6062.5|6060.7|6060.2|6058.4|118
1750910400000|2025-06-26 04:00:00|6062.2|6060.4|6057.1|6055.3|6062.5|6060.7|6056.1|6054.3|146
1750910700000|2025-06-26 04:05:00|6056.9|6055.1|6056.4|6054.6|6058.5|6056.7|6055.1|6052.5|177
1750911000000|2025-06-26 04:10:00|6056.3|6054.5|6055.5|6052.5|6057.5|6055.4|6054|6051.9|162
1750911300000|2025-06-26 04:15:00|6055.6|6052.6|6053.6|6050.6|6055.7|6053.4|6051.5|6049.2|148
1750911600000|2025-06-26 04:20:00|6053.5|6050.5|6050.9|6049.1|6055.7|6053.4|6050.6|6048.8|115
1750911900000|2025-06-26 04:25:00|6051.1|6049.3|6054|6051|6054.5|6052.2|6050.6|6048.3|85
1750912200000|2025-06-26 04:30:00|6053.9|6050.9|6051.5|6049.7|6055.1|6052.8|6050.5|6048.7|68
1750912500000|2025-06-26 04:35:00|6051.6|6049.8|6052.8|6051|6054|6051.5|6051.5|6049.7|61
1750912800000|2025-06-26 04:40:00|6052.9|6051.1|6051.6|6049.8|6054.1|6052.3|6051.6|6049.8|80
1750913100000|2025-06-26 04:45:00|6051.5|6049.7|6051|6049.2|6052.5|6050|6050.9|6049.1|46
1750913400000|2025-06-26 04:50:00|6051.1|6049.3|6050.5|6048.7|6051.1|6049.3|6049.9|6048.1|38
1750913700000|2025-06-26 04:55:00|6050.2|6048.4|6050.5|6048.7|6051|6049.2|6048.9|6047.1|61
1750914000000|2025-06-26 05:00:00|6050.6|6048.8|6045.6|6043.8|6050.6|6048.8|6045.6|6043.8|102
1750914300000|2025-06-26 05:05:00|6045.5|6043.7|6047.3|6045.5|6047.8|6045.5|6044.3|6042.3|110
1750914600000|2025-06-26 05:10:00|6047.2|6045.4|6047.7|6045.9|6048.7|6046.9|6047|6045.2|79
1750914900000|2025-06-26 05:15:00|6047.8|6046|6049.6|6047.8|6049.6|6047.8|6047.6|6045.8|81
1750915200000|2025-06-26 05:20:00|6049.2|6047.4|6048.9|6047.1|6051|6049.2|6048.5|6046.7|67
1750915500000|2025-06-26 05:25:00|6048.7|6046.9|6051.8|6048.8|6051.9|6049.7|6048.1|6046.3|115
1750915800000|2025-06-26 05:30:00|6051.9|6048.9|6048.7|6046.9|6052|6049.8|6048.6|6046.8|104
1750916100000|2025-06-26 05:35:00|6048.9|6047.1|6047.5|6045.7|6049.7|6047.9|6046.6|6044.8|74
1750916400000|2025-06-26 05:40:00|6047.4|6045.6|6044.1|6042.3|6047.5|6045.7|6044.1|6042.3|95
1750916700000|2025-06-26 05:45:00|6044.2|6042.4|6046.9|6045.1|6046.9|6045.1|6043.5|6041.7|80
1750917000000|2025-06-26 05:50:00|6047|6045.2|6050.9|6049.1|6050.9|6049.1|6046.8|6044.2|108
1750917300000|2025-06-26 05:55:00|6050.7|6048.9|6051.4|6049.6|6052.6|6050.5|6050.1|6048.1|162
1750917600000|2025-06-26 06:00:00|6050.5|6048.7|6047.1|6045.3|6052.3|6050.5|6047|6045.2|182
1750917900000|2025-06-26 06:05:00|6047.2|6045.4|6045.8|6044|6047.5|6045.7|6044.7|6042.9|161
1750918200000|2025-06-26 06:10:00|6045.9|6044.1|6048.9|6047.1|6050.7|6048.9|6045.6|6043.2|249
1750918500000|2025-06-26 06:15:00|6048.8|6047|6049.5|6047.7|6050.4|6048.6|6046.7|6044.9|176
1750918800000|2025-06-26 06:20:00|6049.4|6047.6|6046.5|6044.7|6050|6048.2|6046|6044.2|148
1750919100000|2025-06-26 06:25:00|6046.4|6044.6|6044.7|6042.9|6046.9|6045.1|6043.5|6041.7|179
1750919400000|2025-06-26 06:30:00|6044.6|6042.8|6049.7|6047.9|6049.8|6048|6044|6042.2|133
1750919700000|2025-06-26 06:35:00|6049.8|6048|6049.1|6047.3|6050.4|6048.6|6048.6|6046.8|137
1750920000000|2025-06-26 06:40:00|6049|6047.2|6051.2|6049.4|6053|6050.5|6047.6|6045.8|193
1750920300000|2025-06-26 06:45:00|6051.1|6049.3|6050.1|6048.3|6054.5|6052.7|6049.9|6048.1|167
1750920600000|2025-06-26 06:50:00|6049.7|6047.9|6050.5|6048.7|6052.4|6050.3|6049.1|6047.3|186
1750920900000|2025-06-26 06:55:00|6050.4|6048.6|6052.9|6051.1|6053|6051.2|6050.1|6047.8|214
1750921200000|2025-06-26 07:00:00|6052.8|6051|6052.7|6050.9|6056.1|6054.3|6051.9|6049.8|214
1750921500000|2025-06-26 07:05:00|6052.6|6050.8|6053.9|6052.1|6055.1|6053.3|6051.8|6050|144
1750921800000|2025-06-26 07:10:00|6053.7|6051.9|6055.3|6053.5|6056|6054.2|6052.4|6050.6|161
1750922100000|2025-06-26 07:15:00|6056.1|6053.1|6057.6|6055.8|6059.6|6057.5|6055|6053|221
1750922400000|2025-06-26 07:20:00|6057.5|6055.7|6057.5|6055.7|6060.3|6058.5|6056|6054.2|161
1750922700000|2025-06-26 07:25:00|6057.6|6055.8|6055.3|6053.5|6057.6|6055.8|6054|6052|165
1750923000000|2025-06-26 07:30:00|6055.4|6053.6|6050.9|6049.1|6056.5|6054.7|6050.8|6049|176
1750923300000|2025-06-26 07:35:00|6051|6049.2|6048.4|6046.6|6051.8|6050|6047.7|6045.9|111
1750923600000|2025-06-26 07:40:00|6047.9|6046.1|6052.5|6050.7|6052.5|6050.7|6047|6045.2|151
1750923900000|2025-06-26 07:45:00|6052.4|6050.6|6054.6|6052.8|6055.5|6053.2|6052.3|6050.5|163
1750924200000|2025-06-26 07:50:00|6054.5|6052.7|6054.5|6052.7|6057.6|6054.9|6053.9|6052.1|172
1750924500000|2025-06-26 07:55:00|6054.4|6052.6|6055.3|6053.5|6055.5|6053.6|6053.3|6051.5|180
1750924800000|2025-06-26 08:00:00|6055.4|6053.6|6060|6058.2|6060.1|6058.3|6053.5|6051.7|239
1750925100000|2025-06-26 08:05:00|6060.1|6058.3|6064.9|6063.1|6065.3|6063.5|6060.1|6057.7|245
1750925400000|2025-06-26 08:10:00|6064.8|6063|6066.4|6064.6|6066.6|6064.7|6062.5|6060.2|195
1750925700000|2025-06-26 08:15:00|6066.5|6064.7|6065.9|6064.1|6067|6065.2|6064.5|6062.5|172
1750926000000|2025-06-26 08:20:00|6066|6064.2|6067.9|6066.1|6067.9|6066.1|6064.1|6062.3|126
1750926300000|2025-06-26 08:25:00|6067.8|6066|6069.8|6068|6070.8|6069|6067.5|6065.7|167
1750926600000|2025-06-26 08:30:00|6069.9|6068.1|6073.2|6071.4|6073.5|6071.4|6068.4|6066.6|159
1750926900000|2025-06-26 08:35:00|6073.1|6071.3|6072.8|6071|6074.7|6072.6|6071.8|6070|171
1750927200000|2025-06-26 08:40:00|6072.7|6070.9|6072.5|6070.7|6074|6072.1|6070.7|6068.9|169
1750927500000|2025-06-26 08:45:00|6072.6|6070.8|6073.1|6071.3|6073.4|6071.6|6069.8|6068|164
1750927800000|2025-06-26 08:50:00|6073.2|6071.4|6070|6068.2|6074.1|6072.3|6069.1|6067.3|188
1750928100000|2025-06-26 08:55:00|6070.1|6068.3|6069.6|6067.8|6071.2|6069.4|6068.1|6066.3|179
1750928400000|2025-06-26 09:00:00|6069.4|6067.6|6067.3|6065.5|6070.5|6068.2|6067.3|6065.5|176
1750928700000|2025-06-26 09:05:00|6067.1|6065.3|6067.3|6065.5|6068.3|6066.5|6066.4|6064.6|141
1750929000000|2025-06-26 09:10:00|6067.4|6065.6|6064.4|6062.6|6068|6066.2|6064.4|6062.6|166
1750929300000|2025-06-26 09:15:00|6064.5|6062.7|6061.6|6059.8|6066|6064.2|6061.4|6059.6|179
1750929600000|2025-06-26 09:20:00|6061.5|6059.7|6058.4|6056.6|6061.7|6059.9|6057.7|6055.9|204
1750929900000|2025-06-26 09:25:00|6058.6|6056.8|6059.8|6058|6060|6058|6056.7|6054.4|224
1750930200000|2025-06-26 09:30:00|6060|6058.2|6063.1|6061.3|6063.1|6061.3|6059.5|6057.7|188
1750930500000|2025-06-26 09:35:00|6063.2|6061.4|6063.5|6061.7|6066.1|6063.8|6062.1|6060.3|173
1750930800000|2025-06-26 09:40:00|6064|6061|6065.6|6063.8|6066.1|6064|6062.6|6060.6|95
1750931100000|2025-06-26 09:45:00|6065.5|6063.7|6066.7|6064.9|6068|6066.1|6065.5|6063.7|121
1750931400000|2025-06-26 09:50:00|6066.1|6064.3|6064.5|6061.5|6066.6|6064.3|6063.1|6060.9|148
1750931700000|2025-06-26 09:55:00|6064.4|6061.4|6063.5|6060.5|6064.5|6062.4|6061.3|6059.5|173
1750932000000|2025-06-26 10:00:00|6063.2|6060.2|6061|6059.2|6063.7|6061.7|6061|6059.2|143
1750932300000|2025-06-26 10:05:00|6060.8|6059|6060.5|6058.7|6061.6|6059.8|6058.1|6056.3|145
1750932600000|2025-06-26 10:10:00|6060.1|6058.3|6060.8|6059|6061.7|6059.9|6059.1|6057.3|97
1750932900000|2025-06-26 10:15:00|6061|6059.2|6065|6063.2|6065.4|6063.2|6060.7|6058.9|106
1750933200000|2025-06-26 10:20:00|6064.9|6063.1|6065|6063.2|6067.5|6065.2|6064.5|6062.6|111
1750933500000|2025-06-26 10:25:00|6065.1|6063.3|6066.8|6065|6067.5|6065.4|6065|6063.2|85
1750933800000|2025-06-26 10:30:00|6066.9|6065.1|6063.6|6061.8|6068.5|6066.7|6063.4|6061.6|102
1750934100000|2025-06-26 10:35:00|6063.7|6061.9|6062.7|6060.9|6063.9|6062.1|6061.8|6059.5|120
1750934400000|2025-06-26 10:40:00|6062.6|6060.8|6061.2|6059.4|6063.5|6060.9|6060.7|6058.5|97
1750934700000|2025-06-26 10:45:00|6061.3|6059.5|6062.1|6060.3|6064.9|6062.9|6061.3|6059.5|91
1750935000000|2025-06-26 10:50:00|6062.6|6060.8|6063.6|6061.8|6063.7|6061.9|6061.3|6059.5|64
1750935300000|2025-06-26 10:55:00|6063.5|6061.7|6060.3|6058.5|6063.6|6061.8|6059.8|6058|153
1750935600000|2025-06-26 11:00:00|6060.2|6058.4|6058.6|6056.8|6061.1|6059.3|6058.2|6056.4|140
1750935900000|2025-06-26 11:05:00|6058.5|6056.7|6055.6|6053.8|6058.5|6056.7|6055.6|6053.8|125
1750936200000|2025-06-26 11:10:00|6055.7|6053.9|6056.2|6054.4|6056.9|6055.1|6055.1|6053.2|124
1750936500000|2025-06-26 11:15:00|6056.1|6054.3|6055.1|6053.3|6056.6|6054.8|6054.7|6052.9|137
1750936800000|2025-06-26 11:20:00|6055.3|6053.5|6054.6|6052.8|6055.5|6053.7|6053.1|6051.3|134
1750937100000|2025-06-26 11:25:00|6054.4|6052.6|6054.5|6052.7|6054.5|6052.7|6052.4|6050.6|128
1750937400000|2025-06-26 11:30:00|6054.3|6052.5|6055.9|6054.1|6056.1|6054.3|6053.5|6051.7|143
1750937700000|2025-06-26 11:35:00|6056.2|6054.4|6049.1|6047.3|6056.8|6055|6049|6047.2|184
1750938000000|2025-06-26 11:40:00|6049|6047.2|6050.1|6048.3|6052|6050.2|6049|6047.2|98
1750938300000|2025-06-26 11:45:00|6050.2|6048.4|6051.3|6049.5|6051.8|6050|6049.4|6047.6|121
1750938600000|2025-06-26 11:50:00|6051.5|6049.7|6051.7|6049.9|6054.1|6052.3|6050.3|6048.4|134
1750938900000|2025-06-26 11:55:00|6051.9|6050.1|6051|6049.2|6052.2|6050.4|6050.5|6048.4|122
1750939200000|2025-06-26 12:00:00|6051.1|6049.3|6050.5|6048.7|6053.6|6051.8|6050|6048.2|156
1750939500000|2025-06-26 12:05:00|6050.4|6048.6|6050.4|6048.6|6051.4|6049.6|6049.4|6047.6|135
1750939800000|2025-06-26 12:10:00|6050.3|6048.5|6051.6|6049.8|6053.4|6051.6|6050.1|6048.3|87
1750940100000|2025-06-26 12:15:00|6051.7|6049.9|6056.1|6054.3|6056.3|6054.5|6051.5|6049.7|112
1750940400000|2025-06-26 12:20:00|6056.2|6054.4|6057.9|6056.1|6059|6056.9|6055.4|6053.6|140
1750940700000|2025-06-26 12:25:00|6058|6056.2|6060.7|6057.6|6061.5|6059|6057.8|6056|127
1750941000000|2025-06-26 12:30:00|6061|6057.7|6053.1|6051.3|6062|6058|6050.1|6048.3|339
1750941300000|2025-06-26 12:35:00|6053.2|6051.4|6056.3|6054.5|6056.9|6055|6050.5|6048.6|337
1750941600000|2025-06-26 12:40:00|6056.2|6054.4|6061|6059.2|6061.4|6059.6|6053|6051.2|282
1750941900000|2025-06-26 12:45:00|6061.2|6059.4|6060.9|6059.1|6062.5|6060.7|6059.1|6057.3|257
1750942200000|2025-06-26 12:50:00|6061.1|6059.3|6057.8|6056|6061.9|6060.1|6057.5|6055.7|227
1750942500000|2025-06-26 12:55:00|6057.6|6055.8|6057|6055.2|6058.1|6056.3|6054.5|6052.7|256
1750942800000|2025-06-26 13:00:00|6057.1|6055.3|6056.5|6054.7|6060.7|6058.9|6054.5|6052.3|359
1750943100000|2025-06-26 13:05:00|6056.4|6054.6|6052.6|6050.8|6056.4|6054.6|6051|6049.2|261
1750943400000|2025-06-26 13:10:00|6052.5|6050.7|6055.6|6053.8|6057.3|6055.5|6049.8|6048|226
1750943700000|2025-06-26 13:15:00|6055.7|6053.9|6054.2|6052.4|6056.6|6054.2|6049.6|6047.8|191
1750944000000|2025-06-26 13:20:00|6054.3|6052.5|6056|6054.2|6058.5|6056.7|6054.3|6052.5|210
1750944300000|2025-06-26 13:25:00|6055.9|6054.1|6059.4|6057.6|6060.7|6058.9|6055.5|6053.7|229
1750944600000|2025-06-26 13:30:00|6059.5|6057.7|6055.6|6053.8|6061|6058.5|6055.2|6053.4|297
1750944900000|2025-06-26 13:35:00|6055.8|6054|6053.9|6052.1|6056.1|6054.3|6052.3|6050.5|260
1750945200000|2025-06-26 13:40:00|6053.8|6052|6058.9|6057.1|6059|6057.2|6052.6|6050.8|289
1750945500000|2025-06-26 13:45:00|6059|6057.2|6063|6061.2|6063.7|6061.6|6058.9|6056.7|325
1750945800000|2025-06-26 13:50:00|6063.1|6061.3|6066.4|6064.6|6066.9|6065.1|6061.5|6059.4|254
1750946100000|2025-06-26 13:55:00|6066.6|6064.8|6067.2|6065.4|6068|6066.2|6065.7|6063.9|201
1750946400000|2025-06-26 14:00:00|6067.4|6065.6|6063.2|6061.4|6068.1|6066.3|6062|6060.2|293
1750946700000|2025-06-26 14:05:00|6062.8|6061|6066.1|6064.3|6067.3|6065.2|6062.8|6061|244
1750947000000|2025-06-26 14:10:00|6066|6064.2|6068.4|6066.6|6068.6|6066.8|6063.8|6061.9|270
1750947300000|2025-06-26 14:15:00|6068.5|6066.7|6072.6|6070.8|6074.6|6072.8|6068.1|6066.3|328
1750947600000|2025-06-26 14:20:00|6072.7|6070.9|6068.5|6066.7|6072.9|6071.1|6067.4|6065.6|318
1750947900000|2025-06-26 14:25:00|6068.7|6066.9|6068.8|6067|6072.1|6070.3|6067.8|6066|278
1750948200000|2025-06-26 14:30:00|6068.9|6067.1|6066.5|6064.7|6072.2|6070.4|6066.2|6064.4|288
1750948500000|2025-06-26 14:35:00|6066.6|6064.8|6061.7|6059.9|6069|6067.2|6061.4|6059.6|227
1750948800000|2025-06-26 14:40:00|6061.8|6060|6068.4|6066.6|6069.6|6067.8|6061.4|6059.6|276
1750949100000|2025-06-26 14:45:00|6068.3|6066.5|6071|6069.2|6071.8|6069.7|6067.8|6066|286
1750949400000|2025-06-26 14:50:00|6070.8|6069|6067.6|6065.8|6071.3|6069.5|6066.4|6064.6|362
1750949700000|2025-06-26 14:55:00|6066.5|6064.7|6065.1|6063.3|6066.7|6064.9|6063.6|6061.8|373
1750950000000|2025-06-26 15:00:00|6065.2|6063.4|6067.9|6066.1|6068.4|6066.2|6065|6062.9|342
1750950300000|2025-06-26 15:05:00|6068|6066.2|6065.4|6063.6|6068.5|6066.7|6065|6062.6|244
1750950600000|2025-06-26 15:10:00|6065.2|6063.4|6063.3|6061.5|6065.7|6063.5|6060.3|6057.8|284
1750950900000|2025-06-26 15:15:00|6063.5|6061.7|6064.7|6062.9|6065.2|6063|6062.8|6061|189
1750951200000|2025-06-26 15:20:00|6064.8|6063|6063.8|6062|6065.3|6063.5|6061.6|6059.8|224
1750951500000|2025-06-26 15:25:00|6063.9|6062.1|6060.6|6058.8|6064|6062.2|6060.5|6058.7|198
1750951800000|2025-06-26 15:30:00|6060.7|6058.9|6064.9|6063.1|6065.2|6063.4|6060.2|6058.4|189
1750952100000|2025-06-26 15:35:00|6065|6063.2|6066.5|6064.7|6067|6064.7|6063.8|6062|200
1750952400000|2025-06-26 15:40:00|6066.3|6064.5|6065.2|6063.4|6067.3|6065.4|6064.5|6062.5|173
1750952700000|2025-06-26 15:45:00|6065.1|6063.3|6063.5|6060.5|6065.1|6063.3|6062.5|6060.4|145
1750953000000|2025-06-26 15:50:00|6063.6|6060.6|6066.1|6064.3|6067.4|6065.1|6063.4|6060.6|140
1750953300000|2025-06-26 15:55:00|6066.2|6064.4|6068.1|6066.3|6068.6|6066.8|6065.9|6064.1|160
1750953600000|2025-06-26 16:00:00|6068.2|6066.4|6067.4|6065.6|6069|6067.2|6066.8|6065|153
1750953900000|2025-06-26 16:05:00|6067.5|6065.7|6067|6065.2|6069.6|6067.6|6067|6065.2|99
1750954200000|2025-06-26 16:10:00|6067.1|6065.3|6068.6|6066.8|6068.8|6067|6067.1|6065.3|124
1750954500000|2025-06-26 16:15:00|6068.5|6066.7|6065.7|6063.9|6068.5|6066.7|6063.5|6061.7|135
1750954800000|2025-06-26 16:20:00|6065.5|6063.7|6068.1|6066.3|6068.2|6066.4|6065.1|6062.8|118
1750955100000|2025-06-26 16:25:00|6068.2|6066.4|6070.2|6068.4|6071.1|6069|6068|6066.2|225
1750955400000|2025-06-26 16:30:00|6070.1|6068.3|6070.7|6068.9|6072.3|6070.5|6069.6|6067.8|154
1750955700000|2025-06-26 16:35:00|6070.5|6068.7|6073.5|6071.7|6073.5|6071.7|6070.3|6068.5|134
1750956000000|2025-06-26 16:40:00|6073.6|6071.8|6073.7|6071.9|6075.6|6073.2|6073.1|6071.3|155
1750956300000|2025-06-26 16:45:00|6073.6|6071.8|6075.1|6073.3|6075.4|6073.6|6072.2|6070.4|128
1750956600000|2025-06-26 16:50:00|6075|6073.2|6073.3|6071.5|6075.8|6074|6072.1|6070.3|137
1750956900000|2025-06-26 16:55:00|6073.4|6071.6|6069.2|6067.4|6073.7|6071.9|6068.7|6066.7|162
1750957200000|2025-06-26 17:00:00|6069|6067.2|6071.2|6069.4|6071.2|6069.4|6068.6|6066.8|163
1750957500000|2025-06-26 17:05:00|6071.1|6069.3|6072.1|6070.3|6072.5|6070.7|6070.9|6069.1|137
1750957800000|2025-06-26 17:10:00|6072|6070.2|6071.1|6068.1|6072.6|6070.8|6069.9|6068.1|145
1750958100000|2025-06-26 17:15:00|6070.4|6068.6|6070.8|6069|6071|6069.2|6069|6067.2|157
1750958400000|2025-06-26 17:20:00|6070.7|6068.9|6071.7|6069.9|6072.9|6071.1|6070.6|6068.8|90
1750958700000|2025-06-26 17:25:00|6072|6070.2|6072.3|6070.5|6072.6|6070.8|6070.7|6068.9|113
1750959000000|2025-06-26 17:30:00|6072.2|6070.4|6071.1|6069.3|6074|6072.2|6071|6069.2|143
1750959300000|2025-06-26 17:35:00|6071|6069.2|6071.2|6069.4|6071.3|6069.5|6069.5|6067.7|105
1750959600000|2025-06-26 17:40:00|6071.3|6069.5|6073.5|6071.7|6073.5|6071.7|6071.3|6069.5|99
1750959900000|2025-06-26 17:45:00|6073.4|6071.6|6072.9|6071.1|6073.7|6071.8|6071.7|6069.8|87
1750960200000|2025-06-26 17:50:00|6072.8|6071|6073|6071.2|6074.4|6072.6|6072.5|6070.6|119
1750960500000|2025-06-26 17:55:00|6072.9|6071.1|6072.3|6070.5|6073.8|6071.9|6071.9|6070.1|167
1750960800000|2025-06-26 18:00:00|6072.2|6070.4|6073.3|6070.3|6073.3|6070.9|6070.9|6069.1|136
1750961100000|2025-06-26 18:05:00|6073.4|6070.4|6072.7|6070.9|6073.6|6071.8|6071.6|6069.8|130
1750961400000|2025-06-26 18:10:00|6072.6|6070.8|6072.7|6070.9|6073.3|6071.5|6072|6070.2|97
1750961700000|2025-06-26 18:15:00|6072.6|6070.8|6073.3|6071.5|6073.8|6072|6072.1|6070.3|120
1750962000000|2025-06-26 18:20:00|6073.2|6071.4|6072.2|6070.4|6074.3|6072.5|6071.8|6070|83
1750962300000|2025-06-26 18:25:00|6072.1|6070.3|6070.6|6068.8|6072.2|6070.4|6070.5|6068|114
1750962600000|2025-06-26 18:30:00|6070.7|6068.9|6069.7|6067.9|6071.1|6069.2|6068.8|6067|104
1750962900000|2025-06-26 18:35:00|6069.8|6068|6071.6|6069.8|6072|6070.2|6069.3|6067.5|117
1750963200000|2025-06-26 18:40:00|6071.7|6069.9|6070.9|6069.1|6071.7|6069.9|6069.8|6067.4|103
1750963500000|2025-06-26 18:45:00|6070.8|6069|6072.7|6070.9|6072.7|6070.9|6069.8|6068|77
1750963800000|2025-06-26 18:50:00|6072.9|6071.1|6075.1|6073.3|6075.7|6073.7|6072.9|6070.5|79
1750964100000|2025-06-26 18:55:00|6074.9|6073.1|6073.3|6071.5|6075.3|6073.2|6072.4|6070.6|92
1750964400000|2025-06-26 19:00:00|6074.4|6071.4|6072.9|6071.1|6074.5|6072.1|6072.4|6069.7|132
1750964700000|2025-06-26 19:05:00|6072.8|6071|6068|6066.2|6072.8|6071|6067.8|6066|153
1750965000000|2025-06-26 19:10:00|6067.9|6066.1|6066.5|6064.7|6068|6066.1|6065.8|6064|146
1750965300000|2025-06-26 19:15:00|6066.4|6064.6|6064.1|6062.3|6066.4|6064.6|6062.9|6061|122
1750965600000|2025-06-26 19:20:00|6064|6062.2|6065.9|6064.1|6066.4|6064.4|6063.2|6061.4|80
1750965900000|2025-06-26 19:25:00|6066.1|6064.3|6064.8|6063|6066.4|6064.4|6064.7|6062.5|100
1750966200000|2025-06-26 19:30:00|6064.7|6062.9|6065|6063.2|6065.9|6064.1|6063.9|6062.1|195
1750966500000|2025-06-26 19:35:00|6064.9|6063.1|6065.3|6063.5|6065.3|6063.5|6064.1|6061.9|131
1750966800000|2025-06-26 19:40:00|6065|6063.2|6064.6|6062.8|6065.7|6063.9|6064.2|6062|134
1750967100000|2025-06-26 19:45:00|6064.5|6062.7|6064.3|6062.5|6064.6|6062.8|6062.1|6060.3|168
1750967400000|2025-06-26 19:50:00|6064.2|6062.4|6063.6|6061.8|6065.8|6064|6063.6|6061.6|141
1750967700000|2025-06-26 19:55:00|6063.5|6061.7|6063.8|6062|6064.6|6062.8|6062.2|6060.4|157
1750968000000|2025-06-26 20:00:00|6063.7|6061.9|6060.5|6058.7|6064.8|6063|6060.1|6058.3|230
1750968300000|2025-06-26 20:05:00|6060.4|6058.6|6061.6|6059.8|6062.1|6059.8|6058.5|6056.7|127
1750968600000|2025-06-26 20:10:00|6061.5|6059.7|6060.2|6058.4|6062.2|6059.8|6059.9|6058.1|98
1750968900000|2025-06-26 20:15:00|6060.1|6058.3|6059|6057.2|6060.2|6058.4|6058.9|6057.1|89
1750969200000|2025-06-26 20:20:00|6059.3|6057.5|6058.5|6056.7|6059.6|6057.8|6058.5|6056.7|61
1750969500000|2025-06-26 20:25:00|6058.4|6056.6|6058.7|6056.9|6059.4|6057.6|6057.8|6056|99
1750969800000|2025-06-26 20:30:00|6058.5|6056.7|6058|6056.2|6059|6056.8|6057.3|6055.5|107
1750970100000|2025-06-26 20:35:00|6057.9|6056.1|6058.7|6056.9|6059|6057.2|6057.5|6055.4|179
1750970400000|2025-06-26 20:40:00|6058.6|6056.8|6059.5|6057.7|6060.3|6057.7|6058|6055.9|72
1750970700000|2025-06-26 20:45:00|6059.6|6057.8|6059.1|6057.3|6060.2|6058|6058.4|6056.1|140
1750971000000|2025-06-26 20:50:00|6059.2|6057.4|6057.6|6055.8|6060|6057.5|6057.3|6055|127
1750971300000|2025-06-26 20:55:00|6058.5|6054.9|6059.6|6054.8|6060.4|6055.9|6058.5|6054.1|105
1750972200000|2025-06-26 21:10:00|6058.7|6052.9|6059.7|6053.9|6061.2|6055.4|6058.7|6052.9|98
1750972500000|2025-06-26 21:15:00|6061.4|6055.6|6061.4|6055.6|6061.4|6055.6|6061.4|6055.6|1
1750972800000|2025-06-26 21:20:00|6061.5|6055.7|6061.4|6055.6|6061.7|6055.9|6060.8|6055|5
1750973100000|2025-06-26 21:25:00|6061.1|6055.3|6060|6054.2|6061.1|6055.3|6060|6054.2|4
1750973400000|2025-06-26 21:30:00|6059.4|6053.6|6058.4|6052.6|6059.5|6053.7|6058.3|6052.5|5
1750973700000|2025-06-26 21:35:00|6057.8|6052|6056.9|6051.1|6057.8|6052|6056.9|6051.1|6
1750974000000|2025-06-26 21:40:00|6057|6051.2|6057.7|6051.9|6057.8|6052|6057|6051.2|4
1750974300000|2025-06-26 21:45:00|6057.8|6052|6059.7|6053.9|6060.1|6054.3|6057.8|6052|6
1750974600000|2025-06-26 21:50:00|6059.4|6053.6|6058.1|6052.3|6059.4|6053.6|6058.1|6052.3|4
1750974900000|2025-06-26 21:55:00|6057.9|6052.1|6058.4|6052.6|6058.6|6052.8|6057.9|6052.1|4
1750975200000|2025-06-26 22:00:00|6058.1|6052.9|6058.5|6053.7|6058.7|6053.9|6057.1|6052.3|27
1750975500000|2025-06-26 22:05:00|6057.6|6054.6|6057.9|6054.9|6058.5|6055.5|6057.5|6054|18
1750975800000|2025-06-26 22:10:00|6058|6055|6059.5|6056.5|6059.6|6056.6|6057.8|6054.8|23
1750976100000|2025-06-26 22:15:00|6059.7|6056.7|6060|6057|6060.5|6057.5|6059.2|6056.5|38
1750976400000|2025-06-26 22:20:00|6059.8|6056.8|6059|6056|6059.8|6056.8|6058.8|6055.8|27
1750976700000|2025-06-26 22:25:00|6059.1|6056.1|6059.9|6056.9|6060|6057|6059|6056|15
1750977000000|2025-06-26 22:30:00|6059.8|6056.8|6058.6|6055.6|6059.8|6056.8|6058.1|6055.5|44
1750977300000|2025-06-26 22:35:00|6058.7|6055.7|6056.2|6053.2|6059.2|6056.2|6056.1|6053.1|31
1750977600000|2025-06-26 22:40:00|6056.1|6053.1|6055.9|6052.9|6057.2|6054.2|6055.7|6052.7|44
1750977900000|2025-06-26 22:45:00|6056.1|6053.1|6057.6|6054.6|6058.2|6055.2|6055.7|6052.7|30
1750978200000|2025-06-26 22:50:00|6057.5|6054.5|6057.9|6054.9|6058.7|6055.7|6057.5|6054.5|22
1750978500000|2025-06-26 22:55:00|6057.7|6054.7|6057.6|6054.6|6058.1|6055.1|6057.6|6054.6|35
1750978800000|2025-06-26 23:00:00|6057.7|6054.7|6059.3|6056.3|6059.5|6057.7|6057.3|6054.6|30
1750979100000|2025-06-26 23:05:00|6059.2|6056.2|6059.8|6056.8|6059.8|6057.8|6059|6056|24
1750979400000|2025-06-26 23:10:00|6059.7|6056.7|6059.2|6057.4|6060|6057.7|6059.1|6056.4|22
1750979700000|2025-06-26 23:15:00|6059.8|6056.8|6058.4|6056.6|6060.3|6058.5|6058.4|6056.6|30
1750980000000|2025-06-26 23:20:00|6058.6|6056.8|6061.2|6059.4|6062|6059.7|6058.6|6056.8|45
1750980300000|2025-06-26 23:25:00|6061.4|6059.6|6062|6059|6062.1|6060.1|6060.9|6058.5|30
1750980600000|2025-06-26 23:30:00|6061.1|6059.3|6060.6|6058.8|6061.9|6059.5|6059.8|6057.9|74
1750980900000|2025-06-26 23:35:00|6060.9|6059.1|6062|6060.2|6062.7|6060.7|6060.7|6058.9|52
1750981200000|2025-06-26 23:40:00|6062.1|6060.3|6063.7|6061.9|6063.7|6061.9|6061|6059.2|44
1750981500000|2025-06-26 23:45:00|6064|6062.2|6062.1|6060.3|6064.1|6062.3|6060.8|6059|52
1750981800000|2025-06-26 23:50:00|6062|6060.2|6060|6058.2|6062|6060.2|6059.6|6057.8|50
1750982100000|2025-06-26 23:55:00|6060.2|6058.4|6060.1|6058.3|6061.7|6059.9|6058.2|6056.4|107
1750982400000|2025-06-27 00:00:00|6060.2|6058.4|6064.3|6062.5|6064.7|6062.9|6060.2|6058.1|122
1750982700000|2025-06-27 00:05:00|6064.4|6062.6|6066.5|6064.7|6067.3|6065.5|6064|6062.2|142
1750983000000|2025-06-27 00:10:00|6066.6|6064.8|6066.1|6064.3|6067.3|6065.5|6065.3|6063.5|78
1750983300000|2025-06-27 00:15:00|6065.8|6064|6067.3|6064.3|6068.1|6066.3|6065.8|6064|100
1750983600000|2025-06-27 00:20:00|6066.9|6063.9|6064.9|6063.1|6067|6064.8|6064.8|6063|66
1750983900000|2025-06-27 00:25:00|6064.8|6063|6064.7|6062.9|6066.2|6064.4|6063.3|6061.5|101
1750984200000|2025-06-27 00:30:00|6064.8|6063|6062|6060.2|6065.7|6063.9|6061.9|6060.1|96
1750984500000|2025-06-27 00:35:00|6061.9|6060.1|6062.4|6060.6|6063.5|6061.1|6061.1|6059.3|91
1750984800000|2025-06-27 00:40:00|6062.5|6060.7|6063.8|6062|6065.5|6063.7|6062.5|6060.7|96
1750985100000|2025-06-27 00:45:00|6063.6|6061.8|6064.9|6063.1|6065.2|6063.4|6063.1|6061.3|73
1750985400000|2025-06-27 00:50:00|6064.8|6063|6068.4|6066.6|6068.7|6066.9|6064.2|6062.2|115
1750985700000|2025-06-27 00:55:00|6068.2|6066.4|6067.8|6066|6069.7|6067.2|6066.6|6064.6|174
1750986000000|2025-06-27 01:00:00|6067.7|6065.9|6067.8|6066|6068.1|6066.3|6066.1|6064.3|107
1750986300000|2025-06-27 01:05:00|6067.2|6065.4|6065.6|6063.8|6067.4|6065.6|6064.2|6062.4|73
1750986600000|2025-06-27 01:10:00|6065.5|6063.7|6066.3|6064.5|6067.9|6066.1|6065.5|6063.7|94
1750986900000|2025-06-27 01:15:00|6066.4|6064.6|6068.8|6067|6070.6|6068.8|6066.2|6064.4|118
1750987200000|2025-06-27 01:20:00|6068.6|6066.8|6064.8|6063|6068.6|6066.8|6063.9|6062.1|110
1750987500000|2025-06-27 01:25:00|6064.9|6063.1|6066.9|6065.1|6067.5|6065.7|6064.8|6063|90
1750987800000|2025-06-27 01:30:00|6066.8|6065|6063.2|6061.4|6067.4|6065.6|6061.3|6059.5|143
1750988100000|2025-06-27 01:35:00|6063.1|6061.3|6061.8|6060|6063.8|6062|6060.7|6058.8|121
1750988400000|2025-06-27 01:40:00|6061.6|6059.8|6064.6|6062.8|6065.6|6063.8|6061.6|6059.8|123
1750988700000|2025-06-27 01:45:00|6064.7|6062.9|6068.8|6067|6068.9|6067.1|6064.4|6062.1|152
1750989000000|2025-06-27 01:50:00|6068.7|6066.9|6071.6|6069.8|6072.3|6070.5|6068.1|6065.4|205
1750989300000|2025-06-27 01:55:00|6071.9|6068.9|6071|6069.2|6072.4|6070.4|6069.5|6067.7|181
1750989600000|2025-06-27 02:00:00|6071.2|6069.4|6070.8|6069|6071.6|6069.8|6069.6|6067.8|133
1750989900000|2025-06-27 02:05:00|6070.3|6068.5|6071.4|6068.4|6072.1|6070.3|6069.6|6067.8|102
1750990200000|2025-06-27 02:10:00|6071.3|6068.3|6070.6|6068.8|6071.5|6069.7|6068.7|6066.9|87
1750990500000|2025-06-27 02:15:00|6070.5|6068.7|6071.6|6069.8|6071.8|6069.8|6069.6|6067.8|79
1750990800000|2025-06-27 02:20:00|6071.7|6069.9|6068.8|6067|6073.1|6070.8|6067.9|6066.1|84
1750991100000|2025-06-27 02:25:00|6068.6|6066.8|6067.4|6065.6|6069.3|6067.5|6066.6|6064.8|52
1750991400000|2025-06-27 02:30:00|6067.3|6065.5|6068.2|6066.4|6068.7|6066.9|6067.3|6065.5|74
1750991700000|2025-06-27 02:35:00|6068.1|6066.3|6067.7|6065.9|6068.5|6066.4|6066.9|6065.1|82
1750992000000|2025-06-27 02:40:00|6067.8|6066|6070.7|6068.9|6070.9|6069.1|6067.2|6065.4|83
1750992300000|2025-06-27 02:45:00|6070.4|6068.6|6072.1|6070.3|6072.7|6070.9|6070.4|6068.6|68
1750992600000|2025-06-27 02:50:00|6072.3|6070.5|6072.6|6070.8|6072.8|6071|6071.1|6068.5|78
1750992900000|2025-06-27 02:55:00|6072.7|6070.9|6073.2|6071.4|6074.7|6072.9|6072.1|6070.3|102
1750993200000|2025-06-27 03:00:00|6073.3|6071.5|6074.3|6072.5|6075|6073.2|6071.5|6069.5|124
1750993500000|2025-06-27 03:05:00|6074.2|6072.4|6074.4|6072.6|6075.2|6073.4|6072.5|6070.7|79
1750993800000|2025-06-27 03:10:00|6074.2|6072.4|6075.5|6073.7|6076.3|6074.5|6074.2|6072.4|65
1750994100000|2025-06-27 03:15:00|6075.6|6073.8|6076|6074.2|6076.3|6074.5|6075|6073.2|55
1750994400000|2025-06-27 03:20:00|6076.6|6073.6|6074.7|6072.9|6076.6|6074.6|6074.3|6072.5|76
1750994700000|2025-06-27 03:25:00|6074.6|6072.8|6075.8|6074|6077.5|6075.5|6074.4|6072.6|115
1750995000000|2025-06-27 03:30:00|6075.7|6073.9|6073|6071.2|6076.2|6074.4|6072.9|6071.1|82
1750995300000|2025-06-27 03:35:00|6073.1|6071.3|6072.6|6070.8|6074|6072|6071.3|6069.1|53
1750995600000|2025-06-27 03:40:00|6072.7|6070.9|6072.6|6070.8|6073.6|6071.1|6071.7|6069.4|45
1750995900000|2025-06-27 03:45:00|6072.5|6070.7|6071.8|6070|6073.1|6071.3|6071.7|6069.9|58
1750996200000|2025-06-27 03:50:00|6071.7|6069.9|6069.2|6067.4|6072|6070.1|6068.2|6066.4|146
1750996500000|2025-06-27 03:55:00|6069.3|6067.5|6067.9|6066.1|6069.7|6067.9|6067.5|6065.7|92
1750996800000|2025-06-27 04:00:00|6068.1|6066.3|6068.6|6066.8|6069.1|6067.3|6066.7|6064.9|77
1750997100000|2025-06-27 04:05:00|6068.5|6066.7|6067.2|6065.4|6068.5|6066.7|6066.3|6064.1|54
1750997400000|2025-06-27 04:10:00|6067.1|6065.3|6066.1|6064.3|6067.1|6065.3|6065.3|6063.3|70
1750997700000|2025-06-27 04:15:00|6066|6064.2|6066|6064.2|6067.2|6065.1|6065.6|6063.8|38
1750998000000|2025-06-27 04:20:00|6066.2|6064.4|6065.8|6064|6067.5|6065|6065.5|6063.7|41
1750998300000|2025-06-27 04:25:00|6066|6064.2|6064.3|6062.5|6066.5|6064.2|6064.3|6062.3|39
1750998600000|2025-06-27 04:30:00|6064.4|6062.6|6065|6063.2|6066.6|6064.8|6064.2|6062.4|42
1750998900000|2025-06-27 04:35:00|6065.6|6062.6|6064.7|6062.9|6065.6|6063.4|6063.7|6061.9|42
1750999200000|2025-06-27 04:40:00|6064.6|6062.8|6063.1|6061.3|6064.6|6062.8|6063.1|6061.3|42
1750999500000|2025-06-27 04:45:00|6063.2|6061.4|6061.6|6058.6|6064.1|6061.7|6061.2|6058.6|46
1750999800000|2025-06-27 04:50:00|6061.5|6058.5|6063.1|6061.3|6063.4|6061.6|6059.9|6057.6|67
1751000100000|2025-06-27 04:55:00|6063.2|6061.4|6061|6058|6063.3|6061.4|6060.9|6057.9|85
1751000400000|2025-06-27 05:00:00|6061.3|6058.3|6061.7|6059.9|6062.9|6060.3|6060.6|6058.3|67
1751000700000|2025-06-27 05:05:00|6061.6|6059.8|6059.7|6057.9|6062|6059.8|6059.1|6057.3|59
1751001000000|2025-06-27 05:10:00|6059.8|6058|6060.6|6058.8|6061.5|6059.2|6058|6056.2|79
1751001300000|2025-06-27 05:15:00|6060.5|6058.7|6060|6057|6060.8|6059|6059|6056.9|67
1751001600000|2025-06-27 05:20:00|6060.1|6057.1|6059.6|6057.8|6061|6059.2|6059.4|6057.1|66
1751001900000|2025-06-27 05:25:00|6059.5|6057.7|6061.6|6059.8|6062.1|6060.3|6059.1|6057.3|71
1751002200000|2025-06-27 05:30:00|6062.2|6059.2|6062.2|6060.4|6063.2|6060.7|6060.7|6058.6|65
1751002500000|2025-06-27 05:35:00|6062.1|6060.3|6062|6060.2|6063.6|6061.6|6061.1|6059.1|131
1751002800000|2025-06-27 05:40:00|6062.1|6060.3|6061.8|6060|6062.7|6060.3|6058.7|6056.9|98
1751003100000|2025-06-27 05:45:00|6061.7|6059.9|6060.2|6058.4|6062|6060.2|6059.8|6058|64
1751003400000|2025-06-27 05:50:00|6060.4|6058.6|6062.3|6060.5|6063.5|6061.7|6060.4|6058.6|78
1751003700000|2025-06-27 05:55:00|6062.1|6060.3|6065.2|6063.4|6065.7|6063.9|6061.9|6060.1|117
1751004000000|2025-06-27 06:00:00|6065.3|6063.5|6063.6|6060.6|6065.5|6063.7|6062.3|6059.9|188
1751004300000|2025-06-27 06:05:00|6063.5|6060.5|6062.3|6060.5|6063.8|6061.5|6061.3|6059.5|127
1751004600000|2025-06-27 06:10:00|6062.4|6060.6|6066.3|6064.5|6067.7|6065.9|6062.1|6060.3|143
1751004900000|2025-06-27 06:15:00|6066.2|6064.4|6069.4|6067.6|6070.3|6068.2|6066|6064.1|171
1751005200000|2025-06-27 06:20:00|6069.3|6067.5|6070.3|6068.5|6070.9|6069|6068.2|6065.8|120
1751005500000|2025-06-27 06:25:00|6070.5|6068.7|6068|6066.2|6070.5|6068.7|6067.7|6065.6|106
1751005800000|2025-06-27 06:30:00|6067.9|6066.1|6067.9|6066.1|6070.2|6068.4|6067.9|6065.5|121
1751006100000|2025-06-27 06:35:00|6067.8|6066|6068.9|6067.1|6070.3|6068.5|6066.8|6065|118
1751006400000|2025-06-27 06:40:00|6068.5|6066.7|6069.4|6067.6|6071.1|6069.3|6067.8|6065.9|136
1751006700000|2025-06-27 06:45:00|6069.5|6067.7|6070.7|6068.9|6072.3|6070.5|6069.5|6067.7|170
1751007000000|2025-06-27 06:50:00|6070.6|6068.8|6071.4|6069.6|6074.5|6072.7|6070.4|6068.6|132
1751007300000|2025-06-27 06:55:00|6071.3|6069.5|6074.3|6072.5|6074.6|6072.8|6071.3|6069.5|130
1751007600000|2025-06-27 07:00:00|6074.4|6072.6|6073.8|6072|6075.5|6073.7|6073.5|6071.7|152
1751007900000|2025-06-27 07:05:00|6074.2|6072.4|6076.3|6074.5|6076.3|6074.5|6072.9|6071.1|133
1751008200000|2025-06-27 07:10:00|6076.2|6074.4|6079.1|6077.3|6079.4|6077.3|6075.7|6073.9|136
1751008500000|2025-06-27 07:15:00|6079|6077.2|6075.2|6073.4|6079|6077.2|6075.2|6073.4|136
1751008800000|2025-06-27 07:20:00|6075.3|6073.5|6073.4|6071.6|6075.9|6074.1|6073.4|6070.9|121
1751009100000|2025-06-27 07:25:00|6073.3|6071.5|6072.1|6070.3|6073.5|6071.7|6070.4|6068|135
1751009400000|2025-06-27 07:30:00|6072|6070.2|6072.8|6071|6073.3|6071.5|6071.3|6069.4|109
1751009700000|2025-06-27 07:35:00|6072.7|6070.9|6075.1|6072.1|6075.5|6073.6|6072.1|6070.3|112
1751010000000|2025-06-27 07:40:00|6075|6072|6072.4|6070.6|6075|6072.9|6071.3|6069.5|111
1751010300000|2025-06-27 07:45:00|6072.3|6070.5|6071.2|6069.4|6073.8|6072|6070.9|6069.1|94
1751010600000|2025-06-27 07:50:00|6070.7|6068.9|6070.7|6068.9|6071.5|6069.7|6070.1|6067.9|101
1751010900000|2025-06-27 07:55:00|6070.6|6068.8|6070.1|6068.3|6070.9|6068.8|6068.3|6066.4|147
1751011200000|2025-06-27 08:00:00|6070.2|6068.4|6070.3|6068.5|6072.2|6070.3|6068.7|6066.9|154
1751011500000|2025-06-27 08:05:00|6070.2|6068.4|6075|6073.2|6075.1|6073.3|6070|6068.2|139
1751011800000|2025-06-27 08:10:00|6074.9|6073.1|6075.2|6073.4|6075.7|6073.9|6072.6|6070.8|131
1751012100000|2025-06-27 08:15:00|6075.4|6073.6|6076.6|6074.8|6077.6|6075.8|6075.3|6073.5|82
1751012400000|2025-06-27 08:20:00|6076.5|6074.7|6074.9|6073.1|6077.6|6075.8|6073.7|6071.9|141
1751012700000|2025-06-27 08:25:00|6074.7|6072.9|6074|6072.2|6075.1|6073|6073.7|6071.9|95
1751013000000|2025-06-27 08:30:00|6074.2|6072.4|6074.2|6072.4|6074.7|6072.9|6072.8|6071|90
1751013300000|2025-06-27 08:35:00|6074.3|6072.5|6073.7|6071.9|6076.1|6074.3|6072.8|6071|96
1751013600000|2025-06-27 08:40:00|6073.6|6071.8|6074.2|6072.4|6075.5|6073.7|6073.4|6071.1|64
1751013900000|2025-06-27 08:45:00|6074.3|6072.5|6076.8|6075|6077.7|6075.6|6074.2|6072.4|105
1751014200000|2025-06-27 08:50:00|6076.9|6075.1|6074.1|6072.3|6077.1|6075.3|6073.9|6072.1|86
1751014500000|2025-06-27 08:55:00|6073.8|6072|6072.6|6070.8|6075|6072.9|6072.3|6069.9|76
1751014800000|2025-06-27 09:00:00|6073.2|6071.4|6069.3|6067.5|6073.8|6072|6069.3|6067.5|102
1751015100000|2025-06-27 09:05:00|6069.2|6067.4|6070|6068.2|6071|6069.1|6068.1|6066|107
1751015400000|2025-06-27 09:10:00|6069.9|6068.1|6068.5|6066.7|6070.2|6068.4|6068.3|6066.5|92
1751015700000|2025-06-27 09:15:00|6068.4|6066.6|6067.5|6065.7|6069.8|6068|6067.2|6065.4|76
1751016000000|2025-06-27 09:20:00|6067.4|6065.6|6066.9|6065.1|6067.6|6065.8|6066.3|6064.5|61
1751016300000|2025-06-27 09:25:00|6066.8|6065|6066.3|6064.5|6067.2|6065.4|6065.7|6063.9|68
1751016600000|2025-06-27 09:30:00|6066.4|6064.6|6064.6|6062.8|6066.7|6064.9|6064|6062.2|88
1751016900000|2025-06-27 09:35:00|6064.5|6062.7|6064.5|6062.7|6065.2|6063.4|6063.3|6061.5|63
1751017200000|2025-06-27 09:40:00|6064.7|6062.9|6065.6|6063.8|6065.6|6063.8|6063.8|6062|63
1751017500000|2025-06-27 09:45:00|6065.7|6063.9|6065.6|6063.8|6066.8|6065|6065.1|6063.3|77
1751017800000|2025-06-27 09:50:00|6065.7|6063.9|6065.8|6064|6066.3|6064.5|6064.4|6062.6|75
1751018100000|2025-06-27 09:55:00|6065.9|6064.1|6068.2|6066.4|6068.2|6066.4|6065.9|6064.1|91
1751018400000|2025-06-27 10:00:00|6068.3|6066.5|6067.9|6066.1|6069.1|6067.3|6067.3|6065.5|86
1751018700000|2025-06-27 10:05:00|6068|6066.2|6064.8|6063|6068|6066.2|6062.8|6061|125
1751019000000|2025-06-27 10:10:00|6064.9|6063.1|6063.7|6061.9|6065.4|6063.4|6062.6|6060.8|89
1751019300000|2025-06-27 10:15:00|6063.8|6062|6060.4|6058.6|6064.5|6062.7|6059.9|6058.1|113
1751019600000|2025-06-27 10:20:00|6060.3|6058.5|6057.7|6055.9|6060.3|6058.5|6056.8|6055|95
1751019900000|2025-06-27 10:25:00|6057.6|6055.8|6057.7|6055.9|6058.7|6056.8|6057.4|6055|97
1751020200000|2025-06-27 10:30:00|6057.9|6056.1|6057.9|6056.1|6059.2|6057.4|6056.9|6054.8|92
1751020500000|2025-06-27 10:35:00|6058|6056.2|6056.6|6054.8|6058.1|6056.3|6055.3|6053.5|100
1751020800000|2025-06-27 10:40:00|6056.4|6054.6|6055.9|6054.1|6057.3|6055.5|6055.9|6054|84
1751021100000|2025-06-27 10:45:00|6056|6054.2|6057.4|6055.6|6058.5|6056.7|6055.9|6054.1|79
1751021400000|2025-06-27 10:50:00|6057.3|6055.5|6057.6|6055.8|6058|6056.1|6056.4|6054.6|76
1751021700000|2025-06-27 10:55:00|6057.5|6055.7|6059.1|6057.3|6060.1|6057.9|6057.4|6055.6|140
1751022000000|2025-06-27 11:00:00|6059.2|6057.4|6060.4|6058.6|6060.7|6058.9|6059.1|6057|136
1751022300000|2025-06-27 11:05:00|6060.6|6058.8|6060.7|6058.9|6062.1|6060.3|6060.1|6058.3|89
1751022600000|2025-06-27 11:10:00|6060.6|6058.8|6059.7|6057.9|6061.4|6059.4|6059.1|6057.3|75
1751022900000|2025-06-27 11:15:00|6059.6|6057.8|6060|6058.2|6061.4|6059.1|6059.6|6057.4|92
1751023200000|2025-06-27 11:20:00|6059.9|6058.1|6060.5|6058.7|6061.1|6059.3|6059.8|6058|60
1751023500000|2025-06-27 11:25:00|6060.4|6058.6|6063.1|6061.3|6063.1|6061.3|6059.8|6058|99
1751023800000|2025-06-27 11:30:00|6063.2|6061.4|6061.5|6059.7|6064.8|6063|6061.2|6059.4|92
1751024100000|2025-06-27 11:35:00|6061.4|6059.6|6061.2|6059.4|6061.7|6059.9|6059.8|6058|87
1751024400000|2025-06-27 11:40:00|6061.3|6059.5|6064.1|6062.3|6064.1|6062.3|6061.3|6059.5|108
1751024700000|2025-06-27 11:45:00|6063.9|6062.1|6062.6|6060.8|6064.3|6062.5|6062.5|6060.7|74
1751025000000|2025-06-27 11:50:00|6062.8|6061|6063.2|6061.4|6063.3|6061.5|6061.1|6059.3|103
1751025300000|2025-06-27 11:55:00|6063.1|6061.3|6064.7|6062.9|6065.1|6063.3|6062.5|6060.7|106
1751025600000|2025-06-27 12:00:00|6064.6|6062.8|6060.9|6059.1|6064.8|6063|6059.7|6057.9|196
1751025900000|2025-06-27 12:05:00|6061.1|6059.3|6059.5|6057.7|6062.6|6060.4|6059.5|6057.7|130
1751026200000|2025-06-27 12:10:00|6059.4|6057.6|6062.1|6060.3|6062.6|6060.8|6058.7|6056.9|146
1751026500000|2025-06-27 12:15:00|6062.2|6060.4|6062.1|6060.3|6062.3|6060.5|6060.7|6058.9|109
1751026800000|2025-06-27 12:20:00|6061.9|6060.1|6062.6|6060.8|6066.1|6064.3|6060.3|6058.5|182
1751027100000|2025-06-27 12:25:00|6062.5|6060.7|6062.3|6058.3|6063.1|6060.9|6061.3|6058.3|104
1751027400000|2025-06-27 12:30:00|6062|6058|6067.1|6065.3|6067.5|6065.7|6060.9|6057|350
1751027700000|2025-06-27 12:35:00|6067|6065.2|6068.7|6066.9|6068.9|6067.1|6065.3|6063.5|290
1751028000000|2025-06-27 12:40:00|6068.6|6066.8|6068.3|6066.5|6071.5|6069.7|6067.8|6066|231
1751028300000|2025-06-27 12:45:00|6068.5|6066.7|6072|6070.2|6072.1|6070.3|6067.6|6065.8|224
1751028600000|2025-06-27 12:50:00|6071.9|6070.1|6072.7|6070.9|6074.5|6072.5|6070.8|6069|210
1751028900000|2025-06-27 12:55:00|6073.4|6071.6|6070.7|6068.9|6074.3|6072.5|6070|6068.2|257
1751029200000|2025-06-27 13:00:00|6070.6|6068.8|6069.8|6068|6073.7|6071.9|6069.2|6067.4|343
1751029500000|2025-06-27 13:05:00|6069.7|6067.9|6066.9|6065.1|6070|6068.2|6066.5|6064.7|208
1751029800000|2025-06-27 13:10:00|6067|6065.2|6065.2|6063.4|6067.3|6065.5|6065.2|6063.4|153
1751030100000|2025-06-27 13:15:00|6065.3|6063.5|6066.6|6064.8|6067.1|6065.1|6064.5|6062.7|164
1751030400000|2025-06-27 13:20:00|6066.7|6064.9|6063.2|6061.4|6068|6066.2|6062.9|6061.1|197
1751030700000|2025-06-27 13:25:00|6063|6061.2|6060|6058.2|6063.1|6061.3|6059.7|6057.9|165
1751031000000|2025-06-27 13:30:00|6060.1|6058.3|6053.5|6051.7|6060.4|6058.3|6053.4|6051.6|279
1751031300000|2025-06-27 13:35:00|6053.7|6051.9|6058.3|6056.5|6058.8|6057|6053.1|6051|250
1751031600000|2025-06-27 13:40:00|6058.4|6056.6|6058.5|6056.7|6059.3|6057.5|6057.3|6055.2|209
1751031900000|2025-06-27 13:45:00|6058.6|6056.8|6059.3|6057.5|6060|6058.2|6057.3|6055.5|179
1751032200000|2025-06-27 13:50:00|6059.4|6057.6|6057.2|6055.4|6060.2|6058.1|6056.8|6055|135
1751032500000|2025-06-27 13:55:00|6057.5|6055.7|6056.3|6053.3|6057.7|6055.9|6055.2|6053.3|168
1751032800000|2025-06-27 14:00:00|6056.7|6052.7|6059.9|6058.1|6060.1|6058.3|6054.7|6052.7|202
1751033100000|2025-06-27 14:05:00|6059.8|6058|6060.6|6058.8|6063.5|6061.7|6058.8|6057|216
1751033400000|2025-06-27 14:10:00|6060.5|6058.7|6057.2|6055.4|6060.6|6058.8|6056.3|6054.5|206
1751033700000|2025-06-27 14:15:00|6057.4|6055.6|6056.9|6055.1|6058.8|6057|6056.7|6054.9|166
1751034000000|2025-06-27 14:20:00|6056.8|6055|6054|6052.2|6057.6|6055.4|6053.9|6052.1|194
1751034300000|2025-06-27 14:25:00|6053.8|6052|6058.3|6056.5|6059.1|6057.3|6053.5|6051.7|173
1751034600000|2025-06-27 14:30:00|6058.4|6056.6|6058|6056.2|6059.6|6057.8|6057.9|6056.1|158
1751034900000|2025-06-27 14:35:00|6057.9|6056.1|6055.9|6054.1|6061.6|6059.8|6055.3|6053.5|273
1751035200000|2025-06-27 14:40:00|6055.8|6054|6056.6|6054.8|6058.2|6056.4|6055.7|6053.9|222
1751035500000|2025-06-27 14:45:00|6056.7|6054.9|6056.6|6054.8|6057.2|6055.4|6054|6052.2|232
1751035800000|2025-06-27 14:50:00|6056.4|6054.6|6058|6056.2|6059.7|6057.9|6056.4|6054.6|224
1751036100000|2025-06-27 14:55:00|6058.1|6056.3|6058.3|6056.5|6059.8|6058|6057.9|6056.1|211
1751036400000|2025-06-27 15:00:00|6058.2|6056.4|6054.8|6053|6058.6|6056.8|6054.3|6052.5|197
1751036700000|2025-06-27 15:05:00|6054.7|6052.9|6056.2|6054.4|6056.6|6054.8|6053.2|6051.4|128
1751037000000|2025-06-27 15:10:00|6056.3|6054.5|6059.2|6057.4|6060.9|6058.8|6055.8|6054|145
1751037300000|2025-06-27 15:15:00|6059.1|6057.3|6057.7|6055.9|6059.2|6057.4|6056.1|6054.3|143
1751037600000|2025-06-27 15:20:00|6058|6056.2|6059.2|6057.4|6061.4|6059.6|6057.9|6056.1|131
1751037900000|2025-06-27 15:25:00|6059.1|6057.3|6059.6|6057.8|6060.1|6058.3|6057.8|6056|94
1751038200000|2025-06-27 15:30:00|6059.7|6057.9|6060.4|6058.6|6061.6|6059.8|6058.1|6056.3|165
1751038500000|2025-06-27 15:35:00|6060.5|6058.7|6063.6|6061.8|6064.5|6062.1|6060.3|6058.5|145
1751038800000|2025-06-27 15:40:00|6063.5|6061.7|6065.2|6063.4|6066.5|6064.7|6062.7|6060.7|155
1751039100000|2025-06-27 15:45:00|6066.1|6063.1|6063.7|6061.9|6066.3|6063.9|6063|6061.2|138
1751039400000|2025-06-27 15:50:00|6064|6062.2|6064.1|6062.3|6066|6063.9|6063.4|6061.5|135
1751039700000|2025-06-27 15:55:00|6064|6062.2|6061.3|6059.5|6064.3|6062.5|6061.3|6059.5|190
1751040000000|2025-06-27 16:00:00|6061.1|6059.3|6062.6|6060.8|6062.8|6061|6059.1|6056.9|153
1751040300000|2025-06-27 16:05:00|6062.7|6060.9|6063.9|6062.1|6064.2|6062.4|6062.3|6060.4|90
1751040600000|2025-06-27 16:10:00|6064|6062.2|6064.7|6062.9|6066.2|6064.4|6063.2|6061.4|92
1751040900000|2025-06-27 16:15:00|6064.6|6062.8|6063.9|6062.1|6065.5|6063.7|6063.2|6061.4|97
1751041200000|2025-06-27 16:20:00|6063.8|6062|6064.5|6062.7|6064.8|6063|6061.6|6059.8|122
1751041500000|2025-06-27 16:25:00|6064.4|6062.6|6066.4|6064.6|6066.8|6064.8|6064.3|6062.5|98
1751041800000|2025-06-27 16:30:00|6066.1|6064.3|6064.2|6062.4|6066.3|6064.5|6063.9|6061.5|92
1751042100000|2025-06-27 16:35:00|6064.1|6062.3|6064.1|6062.3|6065.2|6063.4|6063.7|6061.5|93
1751042400000|2025-06-27 16:40:00|6064.2|6062.4|6065.4|6063.6|6066.1|6064.2|6064.2|6062.4|78
1751042700000|2025-06-27 16:45:00|6065.3|6063.5|6063.6|6060.6|6066|6063.8|6063.5|6060.6|103
1751043000000|2025-06-27 16:50:00|6063.5|6060.5|6062.3|6060.5|6064.1|6062.3|6062.1|6060.2|109
1751043300000|2025-06-27 16:55:00|6062.2|6060.4|6063.7|6061.9|6064.1|6062|6061.5|6059.7|126
1751043600000|2025-06-27 17:00:00|6063.5|6061.7|6063.2|6061.4|6063.7|6061.9|6061.8|6060|98
1751043900000|2025-06-27 17:05:00|6063.3|6061.5|6062.7|6060.9|6064.7|6062.9|6062.4|6060.6|66
1751044200000|2025-06-27 17:10:00|6062.9|6061.1|6062.6|6060.8|6063.8|6062|6062.2|6060.4|67
1751044500000|2025-06-27 17:15:00|6063.1|6060.1|6060.6|6058.8|6063.1|6060.9|6060.2|6058.4|60
1751044800000|2025-06-27 17:20:00|6060.7|6058.9|6059.7|6057.9|6062|6060.2|6059.2|6057.4|82
1751045100000|2025-06-27 17:25:00|6059.6|6057.8|6059.9|6058.1|6061.2|6059.4|6059.1|6057.3|145
1751045400000|2025-06-27 17:30:00|6059.7|6057.9|6059.8|6058|6061.1|6059.3|6059.3|6057.5|75
1751045700000|2025-06-27 17:35:00|6059.9|6058.1|6059.7|6057.9|6060.4|6058.6|6059.1|6057.3|99
1751046000000|2025-06-27 17:40:00|6059.6|6057.8|6054.4|6052.6|6059.6|6057.8|6053.6|6051.8|168
1751046300000|2025-06-27 17:45:00|6054.2|6052.4|6049.6|6047.8|6055|6053.2|6047.9|6046.1|528
1751046600000|2025-06-27 17:50:00|6049.7|6047.9|6046.6|6044.8|6050|6048.2|6046.1|6044.3|328
1751046900000|2025-06-27 17:55:00|6046.7|6044.9|6049.3|6047.5|6049.6|6047.8|6043|6041.2|292
1751047200000|2025-06-27 18:00:00|6049.4|6047.6|6047.3|6045.5|6051.7|6049.9|6046.9|6045|307
1751047500000|2025-06-27 18:05:00|6047.5|6045.7|6043.9|6042.1|6048.8|6046.2|6043.1|6040.5|260
1751047800000|2025-06-27 18:10:00|6044|6042.2|6045|6043.2|6045.8|6043.9|6043.1|6040.9|205
1751048100000|2025-06-27 18:15:00|6044.9|6043.1|6045.3|6043.5|6047.6|6045.2|6044.2|6042.4|187
1751048400000|2025-06-27 18:20:00|6045.5|6043.7|6046.2|6044.4|6047.7|6045.9|6043.5|6041.7|188
1751048700000|2025-06-27 18:25:00|6046.3|6044.5|6044.5|6042.7|6048|6045.9|6044.4|6042.6|213
1751049000000|2025-06-27 18:30:00|6044.4|6042.6|6042.3|6040.5|6044.7|6042.9|6041|6039.2|242
1751049300000|2025-06-27 18:35:00|6042.5|6040.7|6039.7|6037.9|6042.9|6040.7|6039.1|6037|184
1751049600000|2025-06-27 18:40:00|6039.8|6038|6040.3|6038.5|6040.7|6038.5|6038.3|6036.1|176
1751049900000|2025-06-27 18:45:00|6040.4|6038.6|6042.9|6041.1|6044.2|6042.2|6040.3|6038.5|173
1751050200000|2025-06-27 18:50:00|6043.1|6041.3|6047|6045.2|6047.6|6045.6|6042.7|6040.9|168
1751050500000|2025-06-27 18:55:00|6047.3|6045.5|6046.9|6043.9|6048.1|6045.9|6045.2|6043|176
1751050800000|2025-06-27 19:00:00|6046.7|6043.7|6049.7|6047.9|6049.7|6047.9|6046.1|6043.7|128
1751051100000|2025-06-27 19:05:00|6049.8|6048|6047.4|6045.6|6052.2|6049.9|6047.3|6045.5|168
1751051400000|2025-06-27 19:10:00|6047.5|6045.7|6049.2|6047.4|6049.2|6047.4|6046.9|6044.5|114
1751051700000|2025-06-27 19:15:00|6049.3|6047.5|6050.1|6047.1|6050.9|6048.6|6048.3|6046.5|108
1751052000000|2025-06-27 19:20:00|6050.3|6047.3|6049.8|6046.8|6050.3|6048|6048.3|6046.5|101
1751052300000|2025-06-27 19:25:00|6049.9|6046.9|6051.2|6049.4|6051.2|6049.4|6048.6|6046.5|109
1751052600000|2025-06-27 19:30:00|6051.3|6049.5|6051|6049.2|6052.6|6050.2|6050.4|6048.6|78
1751052900000|2025-06-27 19:35:00|6050.9|6049.1|6051.4|6049.6|6051.8|6050|6049.9|6048.1|82
1751053200000|2025-06-27 19:40:00|6051.5|6049.7|6053.1|6051.3|6054.2|6052.4|6051.4|6049.2|134
1751053500000|2025-06-27 19:45:00|6052.9|6051.1|6052|6049|6055.3|6052.5|6051.4|6049|154
1751053800000|2025-06-27 19:50:00|6052.2|6049.2|6052.4|6050.6|6054.2|6051.9|6051.3|6049.2|136
1751054100000|2025-06-27 19:55:00|6052.5|6050.7|6053.5|6051.7|6054.2|6051.9|6051.4|6049|172
1751054400000|2025-06-27 20:00:00|6053.4|6051.6|6053.8|6050.8|6055.3|6052.9|6053|6050.5|167
1751054700000|2025-06-27 20:05:00|6053.9|6050.9|6055.2|6052.2|6055.4|6052.4|6053.9|6050.9|50
1751055000000|2025-06-27 20:10:00|6055|6052|6056.1|6053.1|6056.3|6053.3|6054.4|6051.4|57
1751055300000|2025-06-27 20:15:00|6056.2|6053.2|6057.9|6054.9|6058.4|6055.4|6056.2|6053.2|58
1751055600000|2025-06-27 20:20:00|6058|6055|6058.6|6055.6|6058.6|6055.6|6057.9|6054.9|38
1751055900000|2025-06-27 20:25:00|6058.8|6055.8|6058.1|6055.1|6058.8|6055.8|6057.1|6054.1|68
1751056200000|2025-06-27 20:30:00|6058.2|6055.2|6057.7|6054.7|6058.4|6055.4|6057.5|6054.5|19
1751056500000|2025-06-27 20:35:00|6057.8|6054.8|6057.9|6054.9|6058|6055|6057.2|6054.2|34
1751056800000|2025-06-27 20:40:00|6058|6055|6057.6|6054.6|6058.7|6055.7|6057.2|6054.2|82
1751057100000|2025-06-27 20:45:00|6057.7|6054.7|6057.1|6054.1|6057.7|6054.7|6056.1|6053.1|87
1751057400000|2025-06-27 20:50:00|6056.7|6053.7|6057.6|6054.6|6057.9|6054.9|6056.1|6053.1|176
1751057700000|2025-06-27 20:55:00|6058.5|6053.7|6058.9|6053.1|6061|6055.2|6057.7|6051.9|68
1751227200000|2025-06-29 20:00:00|6059.3|6049.3|6064.9|6054.9|6064.9|6054.9|6059.3|6049.3|4
1751228100000|2025-06-29 20:15:00|6065.7|6055.7|6052.3|6042.3|6065.7|6055.7|6052.3|6042.3|2
1751228400000|2025-06-29 20:20:00|6052.6|6042.6|6052.6|6042.6|6052.6|6042.6|6052.6|6042.6|1
1751229300000|2025-06-29 20:35:00|6053.6|6043.6|6057.4|6047.4|6057.4|6047.4|6053.6|6043.6|3
1751229600000|2025-06-29 20:40:00|6057.9|6047.9|6057.9|6047.9|6057.9|6047.9|6057.9|6047.9|1
1751229900000|2025-06-29 20:45:00|6058.3|6048.3|6058.3|6048.3|6058.3|6048.3|6058.3|6048.3|1
1751230500000|2025-06-29 20:55:00|6059.2|6047.4|6059.2|6047.4|6059.2|6047.4|6059.2|6047.4|1
1751230800000|2025-06-29 21:00:00|6060.1|6048.3|6056.3|6050.5|6060.1|6050.5|6056.3|6047.5|4
1751231100000|2025-06-29 21:05:00|6056.4|6050.6|6056.3|6050.5|6056.4|6050.6|6055.9|6050.1|3
1751231400000|2025-06-29 21:10:00|6055.9|6050.1|6055.7|6049.9|6056|6050.2|6055.7|6049.9|4
1751231700000|2025-06-29 21:15:00|6055.5|6049.7|6055.4|6049.6|6055.5|6049.7|6055.4|6049.6|2
1751232000000|2025-06-29 21:20:00|6055.5|6049.7|6055.9|6050.1|6055.9|6050.1|6055.5|6049.7|2
1751232300000|2025-06-29 21:25:00|6057.1|6051.3|6060|6054.2|6060|6054.2|6057.1|6051.3|5
1751232600000|2025-06-29 21:30:00|6059.9|6054.1|6061.7|6055.9|6061.7|6055.9|6058.8|6053|8
1751232900000|2025-06-29 21:35:00|6061.6|6055.8|6061.7|6055.9|6061.7|6055.9|6061.4|6055.6|3
1751233200000|2025-06-29 21:40:00|6061.8|6056|6061.9|6056.1|6061.9|6056.1|6061.8|6056|2
1751233800000|2025-06-29 21:50:00|6061.4|6055.6|6061.4|6055.6|6061.9|6056.1|6061.4|6055.6|3
1751234100000|2025-06-29 21:55:00|6061.5|6055.7|6061.4|6055.6|6061.5|6055.7|6061.3|6055.5|3
1751234400000|2025-06-29 22:00:00|6062.2|6056.4|6062.1|6056.9|6064.4|6058.6|6060.1|6054.9|21
1751234700000|2025-06-29 22:05:00|6061.2|6057.8|6059.2|6055.8|6061.2|6057.8|6058.5|6055.5|8
1751235000000|2025-06-29 22:10:00|6059|6055.9|6061.3|6058.3|6061.3|6058.3|6059|6055.9|28
1751235300000|2025-06-29 22:15:00|6061.2|6058.2|6062|6059|6063.3|6060.3|6061|6058|236
1751235600000|2025-06-29 22:20:00|6061.9|6058.9|6060.3|6057.3|6062|6059|6059.9|6056.9|214
1751235900000|2025-06-29 22:25:00|6060.2|6057.2|6059|6056|6060.3|6057.3|6059|6056|189
1751236200000|2025-06-29 22:30:00|6059.1|6056.1|6061.9|6058.9|6062|6059|6059.1|6056.1|137
1751236500000|2025-06-29 22:35:00|6062.4|6059.4|6064|6061|6064.3|6061.3|6062.4|6059.4|113
1751236800000|2025-06-29 22:40:00|6063.8|6060.8|6065.6|6062.6|6065.9|6062.9|6063|6060|94
1751237100000|2025-06-29 22:45:00|6065.5|6062.5|6066.2|6063.2|6066.2|6063.2|6064.7|6061.7|111
1751237400000|2025-06-29 22:50:00|6066|6063|6064.7|6061.7|6067.5|6064.5|6064.6|6061.6|130
1751237700000|2025-06-29 22:55:00|6064.6|6061.6|6065.1|6062.1|6065.5|6062.5|6063.6|6060.6|107
1751238000000|2025-06-29 23:00:00|6065.2|6062.2|6066.3|6063.3|6066.8|6063.8|6063.6|6060.6|117
1751238300000|2025-06-29 23:05:00|6066.5|6063.5|6066.2|6064.4|6067.1|6064.4|6065.2|6063|71
1751238600000|2025-06-29 23:10:00|6066.3|6064.5|6066.7|6064.9|6068.5|6066.7|6065.8|6064|60
1751238900000|2025-06-29 23:15:00|6066.8|6065|6066.7|6064.9|6068.7|6066.9|6066.1|6064.3|74
1751239200000|2025-06-29 23:20:00|6066.9|6065.1|6066.6|6064.8|6067.7|6065.6|6065.1|6063.3|43
1751239500000|2025-06-29 23:25:00|6066.5|6064.7|6065.9|6064.1|6067.1|6065.3|6065.5|6063.5|54
1751239800000|2025-06-29 23:30:00|6066|6064.2|6066.8|6065|6067.6|6065.8|6065.7|6063.9|60
1751240100000|2025-06-29 23:35:00|6066.7|6064.9|6066.4|6064.6|6067.6|6065.4|6065.7|6063.6|58
1751240400000|2025-06-29 23:40:00|6066.2|6064.4|6066.6|6064.8|6067|6065.2|6065.9|6063.5|49
1751240700000|2025-06-29 23:45:00|6066.8|6065|6066.6|6063.6|6067.6|6065.7|6065.9|6063.5|39
1751241000000|2025-06-29 23:50:00|6066.7|6063.7|6065.7|6063.9|6066.7|6064.4|6064.4|6062.6|59
1751241300000|2025-06-29 23:55:00|6065.6|6063.8|6063.3|6061.5|6065.6|6063.8|6062.8|6061|92
1751241600000|2025-06-30 00:00:00|6063.2|6061.4|6063.7|6061.9|6066|6064.2|6062.7|6060.9|127
1751241900000|2025-06-30 00:05:00|6063.8|6062|6064.7|6062.9|6066.2|6064.4|6063.7|6061.9|89
1751242200000|2025-06-30 00:10:00|6064.9|6063.1|6070.1|6068.3|6070.1|6068.3|6064.9|6063.1|85
1751242500000|2025-06-30 00:15:00|6069.8|6068|6070.3|6068.5|6070.4|6068.6|6068|6066.2|121
1751242800000|2025-06-30 00:20:00|6070.4|6068.6|6070.3|6068.5|6071.9|6070.1|6069.1|6067.3|126
1751243100000|2025-06-30 00:25:00|6070.4|6068.6|6070.3|6068.5|6071.7|6069.9|6070.1|6068.3|83
1751243400000|2025-06-30 00:30:00|6070.2|6068.4|6069|6067.2|6070.2|6068.4|6067.6|6065.8|115
1751243700000|2025-06-30 00:35:00|6068.9|6067.1|6067.6|6065.8|6070.5|6068.7|6067.1|6065.3|76
1751244000000|2025-06-30 00:40:00|6067.7|6065.9|6068.3|6066.5|6069|6067.2|6067.3|6065.5|68
1751244300000|2025-06-30 00:45:00|6068.2|6066.4|6066.6|6064.8|6069.1|6067.3|6066.2|6063.8|129
1751244600000|2025-06-30 00:50:00|6066.7|6064.9|6060.3|6058.5|6067.6|6065.7|6060.1|6058.3|183
1751244900000|2025-06-30 00:55:00|6060.1|6058.3|6064.8|6063|6065.5|6063.4|6060.1|6058.3|178
1751245200000|2025-06-30 01:00:00|6065|6063.2|6065.6|6063.8|6065.9|6064.1|6062.2|6060.4|150
1751245500000|2025-06-30 01:05:00|6065.5|6063.7|6066.6|6064.8|6067.3|6065.1|6064.6|6062.8|81
1751245800000|2025-06-30 01:10:00|6066.8|6065|6067.2|6065.4|6068.2|6066.4|6066|6064.2|103
1751246100000|2025-06-30 01:15:00|6067.3|6065.5|6069.7|6067.9|6071.6|6069.8|6066.5|6064.7|161
1751246400000|2025-06-30 01:20:00|6069.8|6068|6070.7|6068.9|6071.9|6069.6|6069|6067.2|140
1751246700000|2025-06-30 01:25:00|6070.9|6069.1|6073.7|6070.7|6074.3|6072.3|6070.8|6069|120
1751247000000|2025-06-30 01:30:00|6074.1|6071.1|6074.1|6072.3|6074.7|6072.8|6071.1|6068.4|148
1751247300000|2025-06-30 01:35:00|6074|6072.2|6075.5|6073.7|6075.5|6073.7|6073|6071.1|102
1751247600000|2025-06-30 01:40:00|6076.1|6073.1|6076.7|6074.9|6078.6|6076.7|6075|6073.1|149
1751247900000|2025-06-30 01:45:00|6076.9|6075.1|6074.3|6072.5|6077.5|6075.7|6073|6070.6|141
1751248200000|2025-06-30 01:50:00|6074.1|6072.3|6069.9|6068.1|6074.5|6072.4|6068.2|6066|162
1751248500000|2025-06-30 01:55:00|6070.1|6068.3|6068.7|6066.9|6071.1|6068.3|6067.5|6065.6|166
1751248800000|2025-06-30 02:00:00|6068.6|6066.8|6067.5|6064.5|6071.8|6069.7|6066.6|6064.5|195
1751249100000|2025-06-30 02:05:00|6067.6|6064.6|6072.2|6070.4|6075.9|6073.3|6067|6064.6|204
1751249400000|2025-06-30 02:10:00|6072.3|6070.5|6070.8|6069|6072.3|6070.5|6068.6|6066.8|167
1751249700000|2025-06-30 02:15:00|6070.9|6069.1|6073.4|6071.6|6074.2|6072.4|6069.4|6067|235
1751250000000|2025-06-30 02:20:00|6073.8|6072|6071.6|6069.8|6074.4|6072.6|6071.5|6069.7|163
1751250300000|2025-06-30 02:25:00|6071.7|6069.9|6071|6069.2|6073|6070.8|6070.8|6069|89
1751250600000|2025-06-30 02:30:00|6070.9|6069.1|6070.5|6068.7|6071.9|6070.1|6069.8|6067.5|95
1751250900000|2025-06-30 02:35:00|6070.4|6068.6|6066.6|6064.8|6071|6069.2|6066.6|6064.8|79
1751251200000|2025-06-30 02:40:00|6066.7|6064.9|6068|6066.2|6069.2|6067.4|6066.4|6064.6|109
1751251500000|2025-06-30 02:45:00|6068.1|6066.3|6068.8|6067|6069.2|6067.4|6065.9|6064.1|109
1751251800000|2025-06-30 02:50:00|6068.9|6067.1|6065.2|6063.4|6069.3|6067.5|6064.6|6062.8|94
1751252100000|2025-06-30 02:55:00|6065.1|6063.3|6064.5|6062.7|6067|6065.1|6064.4|6062.6|109
1751252400000|2025-06-30 03:00:00|6064.4|6062.6|6064.8|6063|6065.1|6063.3|6063.4|6061.4|82
1751252700000|2025-06-30 03:05:00|6064.4|6062.6|6067.4|6065.6|6067.5|6065.7|6063.6|6061.5|55
1751253000000|2025-06-30 03:10:00|6067.3|6065.5|6068|6066.2|6069.2|6067.4|6067.3|6065.5|79
1751253300000|2025-06-30 03:15:00|6067.8|6066|6068.5|6066.7|6070.3|6068.5|6067.2|6065.2|73
1751253600000|2025-06-30 03:20:00|6068.6|6066.8|6069|6067.2|6069.6|6067.8|6068|6066.2|59
1751253900000|2025-06-30 03:25:00|6069.2|6067.4|6068.3|6066.5|6071|6068.6|6067.7|6065.2|134
1751254200000|2025-06-30 03:30:00|6069|6066|6067.2|6065.4|6069.5|6067.1|6067|6065.2|77
1751254500000|2025-06-30 03:35:00|6067.1|6065.3|6064.9|6063.1|6067.1|6065.3|6064.9|6063.1|74
1751254800000|2025-06-30 03:40:00|6065|6063.2|6064.9|6063.1|6065.4|6063.6|6064.4|6062.6|76
1751255100000|2025-06-30 03:45:00|6065.1|6063.3|6067.7|6065.9|6067.7|6065.9|6065.1|6063.3|62
1751255400000|2025-06-30 03:50:00|6067.8|6066|6068|6066.2|6069|6067.2|6067.2|6065.4|93
1751255700000|2025-06-30 03:55:00|6067.9|6066.1|6066.2|6064.4|6068.1|6066.3|6065.9|6064.1|94
1751256000000|2025-06-30 04:00:00|6066.1|6064.3|6068.4|6066.6|6068.4|6066.6|6065.2|6063|117
1751256300000|2025-06-30 04:05:00|6068.6|6066.8|6068.5|6066.7|6069.5|6067.7|6067.5|6065.7|65
1751256600000|2025-06-30 04:10:00|6068.7|6066.9|6069.2|6067.4|6070.1|6068.3|6068.6|6066.1|69
1751256900000|2025-06-30 04:15:00|6069.1|6067.3|6068.3|6066.5|6070.5|6068.7|6068|6066.2|73
1751257200000|2025-06-30 04:20:00|6068.2|6066.4|6068.5|6066.7|6068.6|6066.8|6067.5|6065.7|52
1751257500000|2025-06-30 04:25:00|6068.4|6066.6|6069.5|6067.7|6070.6|6068.8|6068.2|6066.4|58
1751257800000|2025-06-30 04:30:00|6069.6|6067.8|6069.1|6067.3|6070.1|6068.1|6068.9|6067|47
1751258100000|2025-06-30 04:35:00|6069.2|6067.4|6071|6069.2|6071.1|6069.3|6069.2|6067|61
1751258400000|2025-06-30 04:40:00|6071.1|6069.3|6071.8|6070|6072.5|6070.6|6071.1|6069.3|61
1751258700000|2025-06-30 04:45:00|6071.7|6069.9|6072.2|6070.4|6072.4|6070.6|6071|6069.2|74
1751259000000|2025-06-30 04:50:00|6072.1|6070.3|6074|6072.2|6075.9|6073.8|6072.1|6070.3|93
1751259300000|2025-06-30 04:55:00|6073.9|6072.1|6074.9|6073.1|6074.9|6073.1|6073.6|6071.5|60
1751259600000|2025-06-30 05:00:00|6074.5|6072.7|6079|6077.2|6079.1|6077.3|6074.4|6072.6|140
1751259900000|2025-06-30 05:05:00|6078.8|6077|6080.9|6079.1|6081.1|6079.3|6078|6076.2|66
1751260200000|2025-06-30 05:10:00|6081|6079.2|6084.1|6082.3|6085.4|6083.6|6081|6079.2|166
1751260500000|2025-06-30 05:15:00|6084|6082.2|6085.7|6083.9|6086.3|6084.5|6083.7|6081.9|119
1751260800000|2025-06-30 05:20:00|6085.5|6083.7|6085.8|6084|6086.6|6084.4|6084.4|6082.4|72
1751261100000|2025-06-30 05:25:00|6085.9|6084.1|6084.1|6082.3|6086.3|6084.5|6082.6|6080.8|95
1751261400000|2025-06-30 05:30:00|6084.3|6082.5|6085.5|6083.7|6086.2|6084.4|6083.4|6081.4|126
1751261700000|2025-06-30 05:35:00|6085.6|6083.8|6085.1|6083.3|6086.2|6084.4|6083.2|6081.4|128
1751262000000|2025-06-30 05:40:00|6084.9|6083.1|6084|6082.2|6085.1|6083.2|6083.2|6081.1|105
1751262300000|2025-06-30 05:45:00|6084.2|6082.4|6081.8|6080|6085.1|6083.3|6081.8|6080|109
1751262600000|2025-06-30 05:50:00|6081.7|6079.9|6082.5|6080.7|6083.3|6081.5|6081.4|6079.6|82
1751262900000|2025-06-30 05:55:00|6082.6|6080.8|6084.2|6082.4|6085|6082.8|6082.6|6080.7|152
1751263200000|2025-06-30 06:00:00|6084|6082.2|6082.5|6080.7|6084.5|6082.3|6081.5|6079.2|132
1751263500000|2025-06-30 06:05:00|6082.3|6080.5|6083.1|6081.3|6085.1|6082.8|6082|6080.2|162
1751263800000|2025-06-30 06:10:00|6083|6081.2|6084.1|6081.1|6084.2|6081.9|6081.2|6079.1|148
1751264100000|2025-06-30 06:15:00|6083.6|6081.8|6083.8|6082|6084.6|6082.3|6080.9|6078.6|133
1751264400000|2025-06-30 06:20:00|6083.7|6081.9|6082.7|6080.9|6086.6|6084.1|6082.5|6080.4|151
1751264700000|2025-06-30 06:25:00|6082.8|6081|6082.7|6080.9|6084.7|6082.9|6081.8|6079.5|168
1751265000000|2025-06-30 06:30:00|6082.5|6080.7|6082.5|6080.7|6082.5|6080.7|6079.1|6076.9|153
1751265300000|2025-06-30 06:35:00|6082.7|6080.9|6082.3|6080.5|6084|6081.7|6080.7|6078.3|120
1751265600000|2025-06-30 06:40:00|6082.4|6080.6|6080.6|6078.8|6083.5|6081.7|6079.7|6077.8|214
1751265900000|2025-06-30 06:45:00|6080.8|6079|6078|6076.2|6081.1|6079.3|6077.2|6075.4|163
1751266200000|2025-06-30 06:50:00|6077.9|6076.1|6080.8|6079|6080.8|6079|6077.1|6075.3|128
1751266500000|2025-06-30 06:55:00|6080.7|6078.9|6083.1|6081.3|6083.6|6081.3|6079.6|6077.8|175
1751266800000|2025-06-30 07:00:00|6083|6081.2|6076.5|6074.7|6083|6081.2|6076.2|6074.4|226
1751267100000|2025-06-30 07:05:00|6076.4|6074.6|6073.5|6071.7|6076.4|6074.6|6073.1|6071.3|189
1751267400000|2025-06-30 07:10:00|6073.7|6071.9|6074.3|6072.5|6075.6|6073.8|6073.3|6071|157
1751267700000|2025-06-30 07:15:00|6074.5|6072.7|6071.7|6069.9|6076.1|6073.7|6069.8|6068|152
1751268000000|2025-06-30 07:20:00|6071.8|6070|6071.4|6069.6|6073.3|6071.5|6070|6068.2|159
1751268300000|2025-06-30 07:25:00|6071.3|6069.5|6069.1|6067.3|6072|6069.9|6068.4|6066.6|168
1751268600000|2025-06-30 07:30:00|6069.2|6067.4|6071.4|6068.4|6072.7|6070.6|6067.8|6066|149
1751268900000|2025-06-30 07:35:00|6071.9|6068.9|6072.2|6070.4|6073.2|6071.4|6070.5|6068.6|143
1751269200000|2025-06-30 07:40:00|6072.3|6070.5|6068.7|6066.9|6072.3|6070.5|6068.4|6066.6|120
1751269500000|2025-06-30 07:45:00|6068.4|6066.6|6068.2|6066.4|6069.1|6067|6067.2|6065.4|135
1751269800000|2025-06-30 07:50:00|6068.1|6066.3|6066.5|6063.5|6069|6067.2|6065.4|6063.5|128
1751270100000|2025-06-30 07:55:00|6066.6|6063.6|6065.9|6064.1|6066.6|6064.7|6063.8|6061.6|151
1751270400000|2025-06-30 08:00:00|6065.8|6064|6068.5|6066.7|6068.6|6066.8|6065.1|6063|200
1751270700000|2025-06-30 08:05:00|6068.6|6066.8|6068.2|6066.4|6069.9|6067.7|6066.7|6064.9|139
1751271000000|2025-06-30 08:10:00|6068.1|6066.3|6066.9|6065.1|6069.4|6067.6|6066.3|6064.5|107
1751271300000|2025-06-30 08:15:00|6066.8|6065|6068.2|6066.4|6068.5|6066.7|6066.5|6064.5|97
1751271600000|2025-06-30 08:20:00|6068.3|6066.5|6068.3|6066.5|6068.7|6066.9|6067.1|6065|104
1751271900000|2025-06-30 08:25:00|6068.4|6066.6|6066.9|6065.1|6068.5|6066.7|6065.2|6063.4|100
1751272200000|2025-06-30 08:30:00|6067.1|6065.3|6067|6065.2|6069.3|6067.5|6067|6065.2|84
1751272500000|2025-06-30 08:35:00|6066.9|6065.1|6068|6066.2|6068.8|6067|6066.4|6064.6|98
1751272800000|2025-06-30 08:40:00|6067.9|6066.1|6069.1|6067.3|6069.6|6067.8|6067.9|6066.1|94
1751273100000|2025-06-30 08:45:00|6069|6067.2|6068.1|6066.3|6070.4|6068.6|6067.4|6065.6|83
1751273400000|2025-06-30 08:50:00|6068|6066.2|6070|6067|6070|6067.7|6067.8|6066|78
1751273700000|2025-06-30 08:55:00|6070.5|6067.5|6069.9|6068.1|6070.5|6068.6|6067.9|6066.1|142
1751274000000|2025-06-30 09:00:00|6070|6068.2|6069.8|6068|6071.5|6069|6069|6067|175
1751274300000|2025-06-30 09:05:00|6069.9|6068.1|6069.6|6067.8|6070.7|6068.9|6068.8|6067|92
1751274600000|2025-06-30 09:10:00|6069.7|6067.9|6070.5|6068.7|6070.7|6068.9|6069.3|6067.5|82
1751274900000|2025-06-30 09:15:00|6070.6|6068.8|6072.6|6069.6|6072.6|6070.5|6070.2|6068.2|89
1751275200000|2025-06-30 09:20:00|6072.5|6069.5|6072.3|6070.5|6072.6|6070.5|6070.7|6068.6|88
1751275500000|2025-06-30 09:25:00|6072.4|6070.6|6071.6|6069.8|6073.2|6071|6071.3|6069.5|69
1751275800000|2025-06-30 09:30:00|6071.5|6069.7|6067.3|6065.5|6072.1|6069.8|6067.1|6065.3|90
1751276100000|2025-06-30 09:35:00|6067.5|6065.7|6065.2|6063.4|6068|6065.7|6064.7|6062.4|121
1751276400000|2025-06-30 09:40:00|6065.4|6063.6|6065|6063.2|6066.1|6064|6063.3|6061.5|96
1751276700000|2025-06-30 09:45:00|6064.9|6063.1|6064.1|6061.1|6065.1|6063.3|6063.1|6061|74
1751277000000|2025-06-30 09:50:00|6063.5|6061.7|6064.2|6062.4|6064.2|6062.4|6062.8|6060.4|88
1751277300000|2025-06-30 09:55:00|6064.1|6062.3|6060.7|6058.9|6064.2|6062.4|6060.3|6058.5|119
1751277600000|2025-06-30 10:00:00|6060.8|6059|6058.7|6056.9|6060.8|6059|6058.4|6056.1|117
1751277900000|2025-06-30 10:05:00|6058.4|6056.6|6059.3|6057.5|6060.7|6058.9|6058.4|6056.6|78
1751278200000|2025-06-30 10:10:00|6059.5|6057.7|6061.3|6059.5|6061.6|6059.8|6059.5|6057.7|79
1751278500000|2025-06-30 10:15:00|6061.2|6059.4|6063|6061.2|6063.1|6061.3|6060.1|6058.3|74
1751278800000|2025-06-30 10:20:00|6062.9|6061.1|6064|6062.2|6064|6062.2|6062.3|6060.5|55
1751279100000|2025-06-30 10:25:00|6063.9|6062.1|6063|6061.2|6065|6063.2|6062.3|6060|66
1751279400000|2025-06-30 10:30:00|6063.1|6061.3|6062.1|6060.3|6063.2|6061.4|6060.5|6058.7|65
1751279700000|2025-06-30 10:35:00|6062|6060.2|6058.2|6056.4|6062.4|6060.6|6058.1|6056.3|87
1751280000000|2025-06-30 10:40:00|6058.3|6056.5|6058.3|6056.5|6060.5|6057.9|6058.2|6055.8|74
1751280300000|2025-06-30 10:45:00|6058.4|6056.6|6059.3|6057.5|6060.3|6058.5|6058.3|6056.5|71
1751280600000|2025-06-30 10:50:00|6059.4|6057.6|6061.8|6060|6062|6060.2|6058.7|6056.9|81
1751280900000|2025-06-30 10:55:00|6061.9|6060.1|6063.1|6061.3|6063.8|6062|6061.8|6060|73
1751281200000|2025-06-30 11:00:00|6063.2|6061.4|6063.4|6061.6|6064.8|6063|6062.7|6060.9|117
1751281500000|2025-06-30 11:05:00|6063.5|6061.7|6062.5|6060.7|6064|6062|6062.4|6059.9|64
1751281800000|2025-06-30 11:10:00|6062.6|6060.8|6064.3|6062.5|6065|6063|6062.6|6060.8|66
1751282100000|2025-06-30 11:15:00|6064.4|6062.6|6063.3|6061.5|6064.8|6063|6062.8|6060.5|62
1751282400000|2025-06-30 11:20:00|6063.4|6061.6|6065.5|6063.7|6066|6064.2|6063.4|6061.3|60
1751282700000|2025-06-30 11:25:00|6065.7|6063.9|6065.3|6063.5|6067|6065.1|6065.2|6063.4|55
1751283000000|2025-06-30 11:30:00|6065.2|6063.4|6064.8|6063|6066.2|6064|6063.9|6062.1|61
1751283300000|2025-06-30 11:35:00|6064.7|6062.9|6064|6062.2|6065.1|6063|6062.2|6060.4|109
1751283600000|2025-06-30 11:40:00|6064.1|6062.3|6063|6061.2|6064.2|6062.4|6062|6060.2|92
1751283900000|2025-06-30 11:45:00|6062.8|6061|6065|6063.2|6065.2|6063.4|6062.3|6060.5|76
1751284200000|2025-06-30 11:50:00|6065.1|6063.3|6064.1|6062.3|6065.8|6063.7|6064|6062.2|80
1751284500000|2025-06-30 11:55:00|6064.2|6062.4|6062.9|6061.1|6064.3|6062.5|6062.8|6060.8|78
1751284800000|2025-06-30 12:00:00|6063.1|6061.3|6062.7|6060.9|6064.6|6062.5|6062.2|6060.4|87
1751285100000|2025-06-30 12:05:00|6062.5|6060.7|6062.8|6061|6063.4|6061.6|6061.8|6059.9|80
1751285400000|2025-06-30 12:10:00|6062.7|6060.9|6062.3|6060.5|6062.7|6060.9|6060.3|6058.5|98
1751285700000|2025-06-30 12:15:00|6062.2|6060.4|6060.7|6058.9|6062.7|6060.4|6058.9|6057.1|125
1751286000000|2025-06-30 12:20:00|6060.6|6058.8|6062.1|6060.3|6062.9|6060.5|6059.6|6057.8|114
1751286300000|2025-06-30 12:25:00|6062|6060.2|6060.1|6058.3|6062|6060.2|6059.6|6057.7|109
1751286600000|2025-06-30 12:30:00|6060|6058.2|6062|6060.2|6062|6060.2|6059.9|6058.1|122
1751286900000|2025-06-30 12:35:00|6062.1|6060.3|6060.7|6058.9|6063|6061.2|6060.4|6058.4|98
1751287200000|2025-06-30 12:40:00|6060.9|6059.1|6063.8|6062|6064.2|6062.4|6060.5|6058.7|116
1751287500000|2025-06-30 12:45:00|6063.7|6061.9|6060.7|6058.9|6063.7|6061.9|6060.4|6058.6|91
1751287800000|2025-06-30 12:50:00|6060.6|6058.8|6061|6059.2|6062.1|6060.3|6060.1|6058.3|96
1751288100000|2025-06-30 12:55:00|6061.3|6059.5|6060.5|6058.7|6062.1|6060.3|6059.8|6058|113
1751288400000|2025-06-30 13:00:00|6060.4|6058.6|6058.9|6057.1|6061.9|6060.1|6058.9|6057.1|176
1751288700000|2025-06-30 13:05:00|6059|6057.2|6059.2|6057.4|6061.2|6059.4|6058.6|6056.8|107
1751289000000|2025-06-30 13:10:00|6059.1|6057.3|6060.8|6059|6060.8|6059|6057.9|6056|95
1751289300000|2025-06-30 13:15:00|6060.9|6059.1|6060.6|6058.8|6061.4|6059.2|6059|6057.2|105
1751289600000|2025-06-30 13:20:00|6060.7|6058.9|6062.8|6061|6063.6|6061.8|6060.6|6058.8|112
1751289900000|2025-06-30 13:25:00|6062.6|6060.8|6061.8|6060|6062.8|6061|6060.6|6058.8|91
1751290200000|2025-06-30 13:30:00|6061.7|6059.9|6060.6|6058.8|6063.2|6061.4|6059.8|6058|138
1751290500000|2025-06-30 13:35:00|6060.8|6059|6062.3|6060.5|6062.3|6060.5|6058.6|6056.8|107
1751290800000|2025-06-30 13:40:00|6062.4|6060.6|6066.1|6064.3|6066.9|6065.1|6062|6060.2|93
1751291100000|2025-06-30 13:45:00|6066|6064.2|6064.1|6062.3|6066.6|6064.8|6062.3|6060.5|180
1751291400000|2025-06-30 13:50:00|6064.2|6062.4|6060.2|6058.4|6065.6|6063.8|6059.2|6057.4|239
1751291700000|2025-06-30 13:55:00|6060.4|6058.6|6067.8|6066|6067.8|6066|6060.3|6058.5|260
1751292000000|2025-06-30 14:00:00|6067.6|6065.8|6065.8|6064|6068.4|6066.6|6062.4|6060.6|271
1751292300000|2025-06-30 14:05:00|6065.9|6064.1|6067.8|6066|6068.6|6066.8|6065.7|6063.9|192
1751292600000|2025-06-30 14:10:00|6067.9|6066.1|6069.2|6067.4|6072|6070.2|6067.9|6066.1|193
1751292900000|2025-06-30 14:15:00|6069.4|6067.6|6071.1|6069.3|6071.2|6069.4|6068|6066.2|187
1751293200000|2025-06-30 14:20:00|6070.9|6069.1|6073.8|6072|6074.2|6072.1|6069.8|6068|217
1751293500000|2025-06-30 14:25:00|6073.7|6071.9|6075.6|6073.8|6076.7|6074.9|6073.6|6071.7|153
1751293800000|2025-06-30 14:30:00|6075.8|6074|6078.1|6076.3|6078.3|6076.5|6075.7|6073.9|191
1751294100000|2025-06-30 14:35:00|6078|6076.2|6079.5|6077.7|6081.6|6079.8|6078|6076.2|201
1751294400000|2025-06-30 14:40:00|6079.6|6077.8|6080.3|6078.5|6081.8|6079.6|6077.9|6075.8|238
1751294700000|2025-06-30 14:45:00|6080.4|6078.6|6077|6075.2|6082|6080.2|6076.3|6074.5|258
1751295000000|2025-06-30 14:50:00|6076.9|6075.1|6071|6069.2|6077.4|6075.6|6070.7|6068.9|424
1751295300000|2025-06-30 14:55:00|6070.9|6069.1|6071.7|6069.9|6072.5|6070.5|6066.6|6064.8|395
1751295600000|2025-06-30 15:00:00|6071.3|6069.5|6069.7|6067.9|6073.5|6071.7|6069.2|6067.4|261
1751295900000|2025-06-30 15:05:00|6069.8|6068|6071.5|6069.7|6073|6071|6068.7|6066.9|238
1751296200000|2025-06-30 15:10:00|6071.6|6069.8|6076.3|6074.5|6076.3|6074.5|6070.8|6069|224
1751296500000|2025-06-30 15:15:00|6076.2|6074.4|6078.9|6077.1|6079.4|6077.6|6075|6073.1|184
1751296800000|2025-06-30 15:20:00|6078.8|6077|6076.5|6074.7|6080|6077.5|6075.9|6074.1|171
1751297100000|2025-06-30 15:25:00|6076.6|6074.8|6076.2|6074.4|6077|6075.2|6075|6073.2|125
1751297400000|2025-06-30 15:30:00|6076.4|6074.6|6079.5|6077.7|6079.6|6077.8|6076.2|6074.2|153
1751297700000|2025-06-30 15:35:00|6079.6|6077.8|6081.4|6079.6|6083.8|6082|6079.6|6077.8|174
1751298000000|2025-06-30 15:40:00|6081.2|6079.4|6082.2|6080.4|6083.7|6081.9|6078|6076.2|207
1751298300000|2025-06-30 15:45:00|6082.6|6080.8|6086.2|6084.4|6086.7|6084.9|6081.3|6079.5|271
1751298600000|2025-06-30 15:50:00|6086.1|6084.3|6088.6|6086.8|6089.4|6087.6|6085.9|6083.7|215
1751298900000|2025-06-30 15:55:00|6088.8|6087|6091.1|6089.3|6091.3|6089.5|6088.5|6086.7|182
1751299200000|2025-06-30 16:00:00|6091.2|6089.4|6090.7|6088.9|6091.4|6089.6|6089.3|6087.5|183
1751299500000|2025-06-30 16:05:00|6090.6|6088.8|6089.3|6087.5|6091|6089.2|6088.8|6087|132
1751299800000|2025-06-30 16:10:00|6089.4|6087.6|6087.3|6085.5|6089.4|6087.6|6085.9|6084.1|134
1751300100000|2025-06-30 16:15:00|6087.2|6085.4|6084.9|6083.1|6088.3|6086.5|6084.5|6082.7|133
1751300400000|2025-06-30 16:20:00|6084.7|6082.9|6084.5|6082.7|6085.3|6083.5|6083.7|6081.9|91
1751300700000|2025-06-30 16:25:00|6084.7|6082.9|6084.7|6082.9|6085.4|6083.4|6083.1|6081.3|112
1751301000000|2025-06-30 16:30:00|6084.8|6083|6084|6081|6086.1|6084.3|6083|6080.5|113
1751301300000|2025-06-30 16:35:00|6083|6081.2|6083.8|6082|6084.2|6082.3|6082.5|6080.4|127
1751301600000|2025-06-30 16:40:00|6083.9|6082.1|6086.8|6085|6088|6085|6083.9|6082|106
1751301900000|2025-06-30 16:45:00|6086.7|6084.9|6088.9|6087.1|6089|6087.2|6085.8|6084|110
1751302200000|2025-06-30 16:50:00|6089|6087.2|6087.8|6086|6089.2|6087.4|6087|6085.2|101
1751302500000|2025-06-30 16:55:00|6087.9|6086.1|6090.9|6089.1|6091.5|6089.1|6087.8|6085.6|145
1751302800000|2025-06-30 17:00:00|6090.8|6089|6090.8|6089|6091.7|6089.7|6089.7|6087.9|131
1751303100000|2025-06-30 17:05:00|6090.7|6088.9|6091.4|6089.6|6091.9|6090.1|6090.4|6088.6|95
1751303400000|2025-06-30 17:10:00|6091.6|6089.8|6089.4|6087.6|6093.3|6091.5|6089.4|6087.6|93
1751303700000|2025-06-30 17:15:00|6089.5|6087.7|6091.4|6089.6|6091.4|6089.6|6089.5|6087.6|61
1751304000000|2025-06-30 17:20:00|6091.6|6089.8|6093.7|6091.9|6094.8|6093|6091.6|6089.5|97
1751304300000|2025-06-30 17:25:00|6093.8|6092|6092.8|6091|6093.8|6092|6092.2|6090.4|79
1751304600000|2025-06-30 17:30:00|6092.7|6090.9|6089.9|6088.1|6093.8|6092|6089.8|6088|115
1751304900000|2025-06-30 17:35:00|6089.8|6088|6090.5|6088.7|6091.3|6089.5|6089.8|6088|61
1751305200000|2025-06-30 17:40:00|6090.4|6088.6|6088.8|6087|6090.5|6088.7|6088.3|6086.2|99
1751305500000|2025-06-30 17:45:00|6088.7|6086.9|6088.8|6087|6089.3|6087.5|6087.8|6085.3|63
1751305800000|2025-06-30 17:50:00|6089|6087.2|6088.2|6086.4|6089.9|6088.1|6087.9|6086.1|87
1751306100000|2025-06-30 17:55:00|6087.9|6086.1|6087|6085.2|6089.2|6087.1|6084.9|6083.1|220
1751306400000|2025-06-30 18:00:00|6087.1|6085.3|6088.6|6086.8|6089.7|6087.3|6086.8|6085|137
1751306700000|2025-06-30 18:05:00|6088.7|6086.9|6090.2|6088.4|6091.3|6089.5|6088.7|6086.9|87
1751307000000|2025-06-30 18:10:00|6090.7|6087.7|6090.7|6088.9|6091.8|6090|6089.2|6087.4|119
1751307300000|2025-06-30 18:15:00|6090.6|6088.8|6091.9|6090.1|6092.9|6091|6090.3|6088.1|146
1751307600000|2025-06-30 18:20:00|6092|6090.2|6093.9|6092.1|6093.9|6092.1|6091.8|6090|90
1751307900000|2025-06-30 18:25:00|6093.7|6091.9|6092.8|6091|6093.8|6092|6091.9|6090.1|109
1751308200000|2025-06-30 18:30:00|6092.9|6091.1|6093.3|6091.5|6094|6092.2|6092.3|6090.5|102
1751308500000|2025-06-30 18:35:00|6093.2|6091.4|6094.9|6093.1|6094.9|6093.1|6092.8|6091|85
1751308800000|2025-06-30 18:40:00|6095|6093.2|6094.8|6093|6095.6|6093.2|6093.6|6091.8|93
1751309100000|2025-06-30 18:45:00|6094.6|6092.8|6094.7|6092.9|6095|6093.2|6093.6|6091.8|55
1751309400000|2025-06-30 18:50:00|6094.6|6092.8|6094.4|6092.6|6095.5|6093.7|6093.2|6091|70
1751309700000|2025-06-30 18:55:00|6094.3|6092.5|6095|6093.2|6096.2|6094|6094.3|6092.4|86
1751310000000|2025-06-30 19:00:00|6095.8|6092.8|6095.4|6092.4|6096.4|6094.6|6094.1|6091.5|112
1751310300000|2025-06-30 19:05:00|6094.8|6093|6095.9|6094.1|6096.5|6094.5|6094.2|6092.4|63
1751310600000|2025-06-30 19:10:00|6095.8|6094|6094.8|6093|6096.1|6094.3|6094.3|6092.5|46
1751310900000|2025-06-30 19:15:00|6094.7|6092.9|6095.2|6093.4|6095.6|6093.8|6093.9|6092.1|66
1751311200000|2025-06-30 19:20:00|6095.1|6093.3|6095.9|6094.1|6096.4|6094.6|6094.9|6093.1|86
1751311500000|2025-06-30 19:25:00|6096|6094.2|6096.2|6094.4|6096.5|6094.6|6095.7|6093.5|44
1751311800000|2025-06-30 19:30:00|6096.4|6094.6|6095.6|6093.8|6096.5|6094.7|6094.7|6092.3|61
1751312100000|2025-06-30 19:35:00|6095.4|6093.6|6096|6094.2|6097.2|6094.6|6095.1|6092.9|39
1751312400000|2025-06-30 19:40:00|6096.1|6094.3|6095.9|6094.1|6096.6|6094.7|6095.7|6093.4|59
1751312700000|2025-06-30 19:45:00|6096|6094.2|6095.7|6093.9|6096.6|6094.8|6095.7|6093.9|58
1751313000000|2025-06-30 19:50:00|6095.6|6093.8|6097.1|6095.3|6097.1|6095.3|6095.6|6093.5|70
1751313300000|2025-06-30 19:55:00|6097.2|6095.4|6096.1|6094.3|6097.6|6095.5|6095.7|6093.5|96
1751313600000|2025-06-30 20:00:00|6096.2|6094.4|6095.8|6094|6096.6|6094.8|6095.5|6093.7|78
1751313900000|2025-06-30 20:05:00|6095.7|6093.9|6098|6096.2|6098.8|6096.3|6095.6|6093.8|49
1751314200000|2025-06-30 20:10:00|6098.1|6096.3|6097.5|6095.7|6098.2|6096.3|6097.2|6095.1|40
1751314500000|2025-06-30 20:15:00|6097.4|6095.6|6097|6095.2|6098.2|6096.2|6097|6094.8|40
1751314800000|2025-06-30 20:20:00|6097.2|6095.4|6099|6097.2|6099.1|6097.3|6097.2|6095.4|14
1751315100000|2025-06-30 20:25:00|6099.1|6097.3|6099.6|6097.8|6100.1|6097.9|6099.1|6096.8|21
1751315400000|2025-06-30 20:30:00|6099.7|6097.9|6099.3|6097.5|6100.1|6097.9|6099.2|6097.1|28
1751315700000|2025-06-30 20:35:00|6099.5|6097.7|6099.1|6097.3|6100.1|6097.8|6099.1|6096.7|53
1751316000000|2025-06-30 20:40:00|6099|6097.2|6098.9|6097.1|6099.7|6097.5|6098.6|6096.1|32
1751316300000|2025-06-30 20:45:00|6098.8|6097|6099.9|6096.9|6100|6097.3|6098.8|6096.1|59
1751316600000|2025-06-30 20:50:00|6099.8|6096.8|6098.4|6095.4|6100.1|6097.9|6097.6|6094.6|113
1751316900000|2025-06-30 20:55:00|6099.3|6094.5|6098.6|6093.8|6100|6095.6|6098.4|6093.6|121
1751317200000|2025-06-30 21:00:00|6088.1|6082.3|6088.1|6082.3|6088.1|6082.3|6088.1|6082.3|1
1751317500000|2025-06-30 21:05:00|6091.8|6086|6094.4|6088.6|6096.7|6090.9|6088|6082.2|17
1751317800000|2025-06-30 21:10:00|6095.1|6089.3|6094.5|6088.7|6096.4|6090.6|6094.4|6088.6|14
1751318100000|2025-06-30 21:15:00|6094.4|6088.6|6095.2|6089.4|6095.6|6089.8|6093.4|6087.6|13
1751318400000|2025-06-30 21:20:00|6095.1|6089.3|6096.5|6090.7|6096.9|6091.1|6095|6089.2|6
1751318700000|2025-06-30 21:25:00|6096.6|6090.8|6097|6091.2|6097|6091.2|6096.5|6090.7|4
1751319000000|2025-06-30 21:30:00|6097.2|6091.4|6097.2|6091.4|6097.2|6091.4|6097.2|6091.4|1
1751319300000|2025-06-30 21:35:00|6096.8|6091|6096.8|6091|6096.8|6091|6096.6|6090.8|6
1751319600000|2025-06-30 21:40:00|6096.7|6090.9|6097.7|6091.9|6097.7|6091.9|6096.7|6090.9|3
1751319900000|2025-06-30 21:45:00|6097.4|6091.6|6096.7|6090.9|6097.4|6091.6|6096.7|6090.9|3
1751320500000|2025-06-30 21:55:00|6096.2|6090.4|6095.9|6090.1|6096.4|6090.6|6095.4|6089.6|14
1751320800000|2025-06-30 22:00:00|6095.7|6089.9|6097.7|6092.9|6099.4|6093.6|6094.7|6089.9|44
1751321100000|2025-06-30 22:05:00|6096.8|6093.8|6095.4|6092.4|6097.1|6094.1|6095.2|6092.2|31
1751321400000|2025-06-30 22:10:00|6095.2|6092.2|6096.4|6093.4|6096.5|6093.5|6095.2|6092.2|31
1751321700000|2025-06-30 22:15:00|6096.2|6093.2|6098.1|6095.1|6098.4|6095.4|6096.2|6093.2|135
1751322000000|2025-06-30 22:20:00|6098|6095|6097.6|6094.6|6098|6095|6097.4|6094.4|35
1751322300000|2025-06-30 22:25:00|6097.5|6094.5|6098.8|6095.8|6098.9|6095.9|6097.5|6094.5|37
1751322600000|2025-06-30 22:30:00|6098.6|6095.6|6097.9|6094.9|6099.1|6096.5|6097.1|6094.8|32
1751322900000|2025-06-30 22:35:00|6097.1|6095.3|6097.6|6094.6|6097.6|6095.3|6096.5|6093.5|23
1751323200000|2025-06-30 22:40:00|6097.5|6094.5|6097.8|6094.8|6098.1|6095.1|6097.4|6094.4|30
1751323500000|2025-06-30 22:45:00|6097.9|6094.9|6098.1|6095.1|6098.4|6095.4|6097.9|6094.9|13
1751323800000|2025-06-30 22:50:00|6098.2|6095.2|6097|6094|6098.5|6095.5|6097|6094|33
1751324100000|2025-06-30 22:55:00|6096.9|6093.9|6097|6094|6097|6094|6096.4|6093.4|22
1751324400000|2025-06-30 23:00:00|6096.9|6093.9|6096.4|6094.6|6097.3|6094.9|6096.1|6093.9|31
1751324700000|2025-06-30 23:05:00|6097.1|6094.1|6096.8|6095|6098|6095.7|6095.8|6093.5|40
1751325000000|2025-06-30 23:10:00|6096.9|6095.1|6096.9|6095.1|6097.4|6095.2|6096.5|6094.3|18
1751325300000|2025-06-30 23:15:00|6097|6095.2|6095.7|6093.9|6097.4|6095.6|6095.7|6093.4|51
1751325600000|2025-06-30 23:20:00|6095.6|6093.8|6094|6092.2|6096|6093.8|6094|6092|45
1751325900000|2025-06-30 23:25:00|6093.9|6092.1|6093.8|6092|6094.7|6092.5|6092.7|6090.9|40
1751326200000|2025-06-30 23:30:00|6093.9|6092.1|6093.5|6091.7|6094.4|6092.6|6092.9|6091.1|46
1751326500000|2025-06-30 23:35:00|6094|6091|6094.1|6092.3|6094.7|6092.9|6093.6|6091|26
1751326800000|2025-06-30 23:40:00|6094|6092.2|6093.7|6091.9|6094.4|6092.6|6093.4|6091.6|32
1751327100000|2025-06-30 23:45:00|6093.8|6092|6093.5|6091.7|6094|6092.2|6092.8|6090.5|34
1751327400000|2025-06-30 23:50:00|6093.6|6091.8|6092.9|6091.1|6094.1|6092.3|6092.9|6091.1|59
1751327700000|2025-06-30 23:55:00|6093|6091.2|6092.1|6090.3|6093.7|6091.6|6091.9|6090.1|61
1751328000000|2025-07-01 00:00:00|6092|6090.2|6094.7|6092.9|6095.9|6093.7|6091.6|6089.8|133
1751328300000|2025-07-01 00:05:00|6094.8|6093|6094|6092.2|6095.8|6094|6093.6|6091.8|78
1751328600000|2025-07-01 00:10:00|6093.9|6092.1|6093.3|6091.5|6094.3|6092.5|6092.7|6090.9|71
1751328900000|2025-07-01 00:15:00|6093.1|6091.3|6091.9|6090.1|6093.3|6091.5|6091.2|6089.4|62
1751329200000|2025-07-01 00:20:00|6091.8|6090|6091.1|6089.3|6092.4|6090.6|6090.8|6089|73
1751329500000|2025-07-01 00:25:00|6091.2|6089.4|6094.3|6092.5|6095.3|6093|6091.2|6089.4|77
1751329800000|2025-07-01 00:30:00|6094.6|6092.8|6093.9|6092.1|6097.2|6095.4|6093.8|6092|74
1751330100000|2025-07-01 00:35:00|6094|6092.2|6093.2|6091.4|6094.6|6092.4|6093|6091.2|76
1751330400000|2025-07-01 00:40:00|6093.3|6091.5|6092.6|6090.8|6093.4|6091.6|6092.2|6090.4|42
1751330700000|2025-07-01 00:45:00|6092.7|6090.9|6094.3|6092.5|6095.1|6093|6092.3|6090.5|58
1751331000000|2025-07-01 00:50:00|6094.2|6092.4|6094.4|6091.4|6094.4|6092.6|6092.9|6091.1|71
1751331300000|2025-07-01 00:55:00|6094.6|6091.6|6094.2|6092.4|6094.9|6093.1|6093.5|6091.6|109
1751331600000|2025-07-01 01:00:00|6094.1|6092.3|6092.5|6090.7|6094.1|6092.3|6091.5|6089.7|108
1751331900000|2025-07-01 01:05:00|6092.4|6090.6|6093.1|6091.3|6093.5|6091.7|6092.1|6090.3|65
1751332200000|2025-07-01 01:10:00|6093|6091.2|6093|6091.2|6093.7|6091.9|6090.5|6088.7|82
1751332500000|2025-07-01 01:15:00|6092.9|6091.1|6094.6|6092.8|6094.9|6093.1|6092.7|6090.9|94
1751332800000|2025-07-01 01:20:00|6094.5|6092.7|6092.4|6090.6|6096|6094.2|6092.1|6090|185
1751333100000|2025-07-01 01:25:00|6092.1|6090.3|6090|6088.2|6092.5|6090.7|6089.5|6087.7|113
1751333400000|2025-07-01 01:30:00|6089.9|6088.1|6087.6|6085.8|6090.2|6088.4|6086.3|6084.5|119
1751333700000|2025-07-01 01:35:00|6087.5|6085.7|6082.9|6081.1|6087.5|6085.7|6080.7|6078.9|161
1751334000000|2025-07-01 01:40:00|6083.1|6081.3|6082.3|6079.3|6083.3|6081.3|6081.3|6079.3|85
1751334300000|2025-07-01 01:45:00|6082.6|6079.6|6084|6082.2|6084.3|6082.5|6082|6079.5|106
1751334600000|2025-07-01 01:50:00|6084.1|6082.3|6080.5|6078.7|6084.5|6082.7|6080.5|6078.7|136
1751334900000|2025-07-01 01:55:00|6080.6|6078.8|6082|6080.2|6082.5|6080.7|6080.3|6078.4|124
1751335200000|2025-07-01 02:00:00|6081.9|6080.1|6080.5|6078.7|6082|6080.2|6076.7|6074.1|179
1751335500000|2025-07-01 02:05:00|6080.4|6078.6|6080.8|6079|6083.3|6081.5|6079.9|6077.8|94
1751335800000|2025-07-01 02:10:00|6080.7|6078.9|6081.9|6078.9|6082.4|6080.5|6080.3|6077.9|90
1751336100000|2025-07-01 02:15:00|6081.4|6079.6|6080.9|6079.1|6083.2|6081.4|6080.8|6078.8|111
1751336400000|2025-07-01 02:20:00|6081|6079.2|6082.7|6080.9|6083.2|6081|6081|6078.9|91
1751336700000|2025-07-01 02:25:00|6082.9|6081.1|6085.3|6082.3|6086.3|6083.7|6082.8|6080.8|97
1751337000000|2025-07-01 02:30:00|6085.4|6082.4|6084.7|6082.9|6085.8|6084|6083.8|6082|79
1751337300000|2025-07-01 02:35:00|6084.6|6082.8|6085.4|6083.6|6085.5|6083.6|6083.1|6081.3|85
1751337600000|2025-07-01 02:40:00|6085.3|6083.5|6082.8|6081|6085.3|6083.5|6082.3|6080.5|74
1751337900000|2025-07-01 02:45:00|6083.5|6080.5|6085.3|6083.5|6085.5|6083.7|6082.9|6080.5|80
1751338200000|2025-07-01 02:50:00|6085.5|6083.7|6086.7|6084.9|6087.3|6085.5|6085.2|6083.4|47
1751338500000|2025-07-01 02:55:00|6087.2|6084.2|6087.8|6086|6088.4|6086.6|6086.9|6084.2|89
1751338800000|2025-07-01 03:00:00|6087.7|6085.9|6090.3|6088.5|6091.8|6090|6086.3|6084.5|133
1751339100000|2025-07-01 03:05:00|6090.2|6088.4|6088.8|6087|6090.7|6088.9|6088.4|6086.6|83
1751339400000|2025-07-01 03:10:00|6088.9|6087.1|6088.7|6086.9|6090.4|6088.6|6087.6|6085.2|78
1751339700000|2025-07-01 03:15:00|6089.4|6086.4|6089.7|6087.9|6090.2|6087.9|6088|6086.2|68
1751340000000|2025-07-01 03:20:00|6089.6|6087.8|6089.6|6087.8|6090.4|6088.5|6089.2|6087.2|48
1751340300000|2025-07-01 03:25:00|6089.5|6087.7|6087.6|6085.8|6089.7|6087.9|6087.5|6085.5|77
1751340600000|2025-07-01 03:30:00|6087.4|6085.6|6087.1|6085.3|6088.4|6086.1|6086|6084|68
1751340900000|2025-07-01 03:35:00|6087|6085.2|6089.1|6087.3|6089.7|6087.6|6086.2|6084.2|59
1751341200000|2025-07-01 03:40:00|6089|6087.2|6088.3|6086.5|6089.3|6087.5|6087.8|6085.5|64
1751341500000|2025-07-01 03:45:00|6088.4|6086.6|6090.5|6087.5|6092|6089.7|6088.3|6086.2|86
1751341800000|2025-07-01 03:50:00|6090.4|6087.4|6088.1|6086.3|6090.5|6087.5|6088.1|6085.9|107
1751342100000|2025-07-01 03:55:00|6087.7|6085.9|6087.5|6085.7|6088.4|6086|6085.4|6083.6|84
1751342400000|2025-07-01 04:00:00|6087.6|6085.8|6086.8|6085|6088.9|6087.1|6086.3|6084.1|112
1751342700000|2025-07-01 04:05:00|6086.7|6084.9|6089.6|6087.8|6089.9|6088.1|6085.2|6082.7|78
1751343000000|2025-07-01 04:10:00|6089.8|6088|6092.7|6090.9|6092.8|6091|6089.8|6088|84
1751343300000|2025-07-01 04:15:00|6092.8|6091|6094.9|6093.1|6095.5|6093.7|6092.4|6090.6|82
1751343600000|2025-07-01 04:20:00|6094.7|6092.9|6095.9|6094.1|6096.5|6094.7|6094.5|6092.7|64
1751343900000|2025-07-01 04:25:00|6095.6|6093.8|6094.3|6092.5|6096.3|6094|6093.9|6092.1|56
1751344200000|2025-07-01 04:30:00|6094.2|6092.4|6091.5|6089.7|6094.3|6092.5|6091.2|6089.4|65
1751344500000|2025-07-01 04:35:00|6091.4|6089.6|6090.6|6088.8|6093.3|6091.5|6090.4|6088.6|91
1751344800000|2025-07-01 04:40:00|6090.5|6088.7|6089.5|6087.7|6090.5|6088.7|6088.9|6086.6|54
1751345100000|2025-07-01 04:45:00|6089.4|6087.6|6091.8|6090|6092.1|6090.3|6089.3|6087.5|80
1751345400000|2025-07-01 04:50:00|6091.7|6089.9|6092.4|6090.6|6093|6091|6091.2|6089.4|81
1751345700000|2025-07-01 04:55:00|6092.5|6090.7|6093.8|6092|6093.9|6092.1|6091.6|6089.5|53
1751346000000|2025-07-01 05:00:00|6093.9|6092.1|6096.5|6094.7|6097.3|6095.5|6093.6|6091|93
1751346300000|2025-07-01 05:05:00|6096.6|6094.8|6095.3|6093.5|6098|6095.9|6094.8|6092.2|67
1751346600000|2025-07-01 05:10:00|6095.2|6093.4|6097.9|6096.1|6098.8|6097|6095.2|6093.4|95
1751346900000|2025-07-01 05:15:00|6097.8|6096|6095.8|6094|6097.9|6096.1|6095.4|6093.5|82
1751347200000|2025-07-01 05:20:00|6095.7|6093.9|6096.5|6094.7|6097|6095.2|6095.5|6093.7|66
1751347500000|2025-07-01 05:25:00|6096.4|6094.6|6099.7|6097.9|6100.4|6098.6|6096.4|6094.6|82
1751347800000|2025-07-01 05:30:00|6099.8|6098|6099.7|6097.9|6100.7|6098.9|6098.5|6096.7|109
1751348100000|2025-07-01 05:35:00|6099.6|6097.8|6100|6098.2|6102.3|6100.5|6099.5|6097.7|93
1751348400000|2025-07-01 05:40:00|6099.9|6098.1|6101|6098|6101|6098.7|6098.3|6096.4|67
1751348700000|2025-07-01 05:45:00|6100.2|6098.4|6099.6|6096.6|6100.5|6098.4|6098.3|6096.3|81
1751349000000|2025-07-01 05:50:00|6099.8|6097.8|6099.5|6097.7|6100.7|6098.9|6097|6095.2|89
1751349300000|2025-07-01 05:55:00|6099.4|6097.6|6099.9|6098.1|6101|6099.2|6099|6097.2|83
1751349600000|2025-07-01 06:00:00|6100|6098.2|6099.5|6097.7|6101.6|6099.8|6099.2|6097.4|134
1751349900000|2025-07-01 06:05:00|6099.6|6097.8|6097.7|6095.9|6100|6098.2|6097.6|6095.8|109
1751350200000|2025-07-01 06:10:00|6097.5|6095.7|6097.1|6095.3|6098.4|6096.6|6095.2|6093.4|108
1751350500000|2025-07-01 06:15:00|6097.2|6095.4|6097.7|6095.9|6099.7|6097.8|6097.2|6095.4|104
1751350800000|2025-07-01 06:20:00|6097.6|6095.8|6094.8|6093|6098.5|6096.7|6094.5|6092.7|139
1751351100000|2025-07-01 06:25:00|6094.7|6092.9|6096.4|6094.6|6096.8|6094.6|6094.6|6092.8|91
1751351400000|2025-07-01 06:30:00|6096.3|6094.5|6096.4|6094.6|6098.3|6096.5|6095.8|6094|92
1751351700000|2025-07-01 06:35:00|6096.5|6094.7|6096.4|6094.6|6096.5|6094.7|6092.9|6091.1|91
1751352000000|2025-07-01 06:40:00|6096.3|6094.5|6098.6|6096.8|6099.1|6097.3|6096|6094.2|83
1751352300000|2025-07-01 06:45:00|6098.7|6096.9|6099.7|6097.9|6099.7|6097.9|6097.8|6096|124
1751352600000|2025-07-01 06:50:00|6099.6|6097.8|6099|6097.2|6101.3|6099.5|6098.3|6096.5|103
1751352900000|2025-07-01 06:55:00|6098.9|6097.1|6100.1|6098.3|6100.3|6098.5|6096.7|6094.9|93
1751353200000|2025-07-01 07:00:00|6100.2|6098.4|6101.5|6099.7|6101.5|6099.7|6098.4|6096.6|181
1751353500000|2025-07-01 07:05:00|6101.6|6099.8|6103.9|6102.1|6104.4|6102.1|6101.3|6099.5|172
1751353800000|2025-07-01 07:10:00|6103.8|6102|6106.4|6104.6|6106.9|6105.1|6103|6101.2|140
1751354100000|2025-07-01 07:15:00|6106.5|6104.7|6107.5|6105.7|6108.8|6107|6105.8|6103.8|151
1751354400000|2025-07-01 07:20:00|6107.6|6105.8|6103.6|6100.6|6107.8|6106|6102.5|6100.6|144
1751354700000|2025-07-01 07:25:00|6103.5|6100.5|6107.3|6105.5|6107.4|6105.6|6102.7|6100.5|107
1751355000000|2025-07-01 07:30:00|6107.4|6105.6|6107.2|6105.4|6108.9|6106.6|6106.5|6104.7|116
1751355300000|2025-07-01 07:35:00|6107|6105.2|6105.7|6103.9|6107.9|6106.1|6105.5|6103.7|137
1751355600000|2025-07-01 07:40:00|6105.9|6104.1|6108.4|6106.6|6108.4|6106.6|6104.5|6102.7|123
1751355900000|2025-07-01 07:45:00|6108.3|6106.5|6109.2|6107.4|6110.2|6108.4|6106.6|6104.8|150
1751356200000|2025-07-01 07:50:00|6109.3|6107.5|6110.6|6108.8|6110.8|6109|6108.1|6106.2|72
1751356500000|2025-07-01 07:55:00|6110.5|6108.7|6114.1|6112.3|6114.7|6112.6|6110.5|6108.7|84
1751356800000|2025-07-01 08:00:00|6113.4|6111.6|6112.8|6111|6114.1|6112|6111.1|6109.3|148
1751357100000|2025-07-01 08:05:00|6112.7|6110.9|6111.1|6109.3|6113.1|6111.3|6110.2|6108.1|117
1751357400000|2025-07-01 08:10:00|6111|6109.2|6105|6103.2|6111|6109.2|6105|6103.2|158
1751357700000|2025-07-01 08:15:00|6104.9|6103.1|6108.2|6106.4|6109.4|6107|6104.9|6103.1|145
1751358000000|2025-07-01 08:20:00|6108.4|6106.6|6111.5|6109.7|6111.7|6109.7|6107.3|6105.1|144
1751358300000|2025-07-01 08:25:00|6111.4|6109.6|6113|6111.2|6113|6111.2|6110.2|6108.4|75
1751358600000|2025-07-01 08:30:00|6113.1|6111.3|6116.7|6114.9|6117.5|6115.7|6110.3|6108.5|141
1751358900000|2025-07-01 08:35:00|6116.8|6115|6116.9|6115.1|6118.6|6116.3|6115.5|6113.5|154
1751359200000|2025-07-01 08:40:00|6116.8|6115|6114|6112.2|6116.8|6115|6113.6|6111.8|113
1751359500000|2025-07-01 08:45:00|6114.1|6112.3|6116.2|6114.4|6117|6115.2|6113.5|6111.7|154
1751359800000|2025-07-01 08:50:00|6116.1|6114.3|6119.2|6117.4|6120|6117.5|6116|6114.2|170
1751360100000|2025-07-01 08:55:00|6119.3|6117.5|6116.4|6114.6|6120.7|6118.9|6116.1|6114.2|134
1751360400000|2025-07-01 09:00:00|6116.3|6114.5|6113.2|6111.4|6116.3|6114.5|6113.2|6111.4|106
1751360700000|2025-07-01 09:05:00|6113|6111.2|6111.8|6110|6114.2|6112.4|6110.4|6108.6|131
1751361000000|2025-07-01 09:10:00|6111.9|6110.1|6110.7|6108.9|6112.6|6110.8|6110|6108.2|112
1751361300000|2025-07-01 09:15:00|6110.8|6109|6115|6113.2|6116|6114.2|6110.6|6108.8|162
1751361600000|2025-07-01 09:20:00|6114.9|6113.1|6116|6114.2|6116.4|6114.6|6113.5|6111.7|167
1751361900000|2025-07-01 09:25:00|6115.9|6114.1|6117.1|6115.3|6117.8|6115.7|6115.4|6113.6|146
1751362200000|2025-07-01 09:30:00|6117|6115.2|6119.9|6118.1|6120.9|6119|6116.4|6114.6|177
1751362500000|2025-07-01 09:35:00|6119.7|6117.9|6118.2|6116.4|6120.2|6118.4|6118.1|6116.3|161
1751362800000|2025-07-01 09:40:00|6118.3|6116.5|6117.1|6115.3|6119.5|6117.7|6116.6|6114.8|147
1751363100000|2025-07-01 09:45:00|6116.9|6115.1|6116.1|6114.3|6119|6117.2|6116.1|6114.3|128
1751363400000|2025-07-01 09:50:00|6116.3|6114.5|6115.7|6113.9|6117.5|6115.5|6115.7|6113.9|127
1751363700000|2025-07-01 09:55:00|6115.9|6114.1|6114.7|6112.9|6116|6114.2|6114.6|6112.8|111
1751364000000|2025-07-01 10:00:00|6114.9|6113.1|6117.2|6115.4|6117.4|6115.6|6114.2|6112.4|176
1751364300000|2025-07-01 10:05:00|6117.1|6115.3|6118|6116.2|6118.1|6116.3|6116.1|6114.3|85
1751364600000|2025-07-01 10:10:00|6117.9|6116.1|6120|6118.2|6121.7|6119.5|6117.5|6115.7|115
1751364900000|2025-07-01 10:15:00|6120.1|6118.3|6117.3|6115.5|6120.4|6118.6|6117.1|6115.3|97
1751365200000|2025-07-01 10:20:00|6117.6|6115.8|6116.8|6115|6118.5|6116.7|6116.4|6114.6|90
1751365500000|2025-07-01 10:25:00|6116.6|6114.8|6117.8|6116|6118|6116|6116.6|6114.7|85
1751365800000|2025-07-01 10:30:00|6117.9|6116.1|6118.6|6116.8|6120.4|6118.1|6117.4|6115.6|82
1751366100000|2025-07-01 10:35:00|6118.4|6116.6|6117.3|6115.5|6119.9|6118.1|6117.2|6115.4|71
1751366400000|2025-07-01 10:40:00|6117.2|6115.4|6119.9|6118.1|6119.9|6118.1|6117.2|6115.4|74
1751366700000|2025-07-01 10:45:00|6119.8|6118|6120.1|6118.3|6120.8|6119|6119.1|6117.3|63
1751367000000|2025-07-01 10:50:00|6120.2|6118.4|6119.4|6117.6|6120.6|6118.8|6119.4|6117.2|68
1751367300000|2025-07-01 10:55:00|6119.2|6117.4|6115.8|6114|6119.4|6117.6|6115.7|6113.9|94
1751367600000|2025-07-01 11:00:00|6115.7|6113.9|6117.2|6115.4|6117.5|6115.7|6114.6|6112.8|112
1751367900000|2025-07-01 11:05:00|6117.1|6115.3|6115.2|6113.4|6117.5|6115.7|6114.5|6112.7|82
1751368200000|2025-07-01 11:10:00|6115.4|6113.6|6113.6|6111.8|6115.5|6113.7|6112.8|6111|78
1751368500000|2025-07-01 11:15:00|6113.5|6111.7|6114.2|6112.4|6114.4|6112.6|6111.4|6109.6|77
1751368800000|2025-07-01 11:20:00|6113.7|6111.9|6112.4|6110.6|6113.8|6112|6112.3|6110.5|81
1751369100000|2025-07-01 11:25:00|6112.5|6110.7|6111.7|6109.9|6113|6111.2|6110.6|6108.8|85
1751369400000|2025-07-01 11:30:00|6112.1|6110.3|6111.5|6109.7|6112.8|6111|6111.5|6109.7|79
1751369700000|2025-07-01 11:35:00|6111.4|6109.6|6111.6|6109.8|6112|6110.2|6110.8|6109|94
1751370000000|2025-07-01 11:40:00|6111.7|6109.9|6113.7|6111.9|6114.1|6112.3|6111.7|6109.9|101
1751370300000|2025-07-01 11:45:00|6113.5|6111.7|6112.3|6110.5|6115.1|6113.3|6112.1|6110.3|97
1751370600000|2025-07-01 11:50:00|6112.4|6110.6|6112.3|6110.5|6112.6|6110.8|6110|6108.2|143
1751370900000|2025-07-01 11:55:00|6112|6110.2|6113.8|6112|6115.3|6113.5|6111.8|6110|117
1751371200000|2025-07-01 12:00:00|6113.7|6111.9|6114.5|6112.7|6114.7|6112.9|6112.1|6110.3|184
1751371500000|2025-07-01 12:05:00|6114.6|6112.8|6112.1|6110.3|6115.4|6113.6|6112|6110.2|149
1751371800000|2025-07-01 12:10:00|6112|6110.2|6109.7|6107.9|6112.4|6110.6|6108.1|6106.3|148
1751372100000|2025-07-01 12:15:00|6109.8|6108|6111.1|6109.3|6111.4|6109.6|6109.4|6107.6|105
1751372400000|2025-07-01 12:20:00|6111.3|6109.5|6110.8|6109|6112.1|6110.3|6108.3|6106.5|142
1751372700000|2025-07-01 12:25:00|6110.7|6108.9|6105.5|6103.7|6110.8|6109|6104.5|6102.7|190
1751373000000|2025-07-01 12:30:00|6105.6|6103.8|6104|6102.2|6106|6104.2|6103.8|6102|135
1751373300000|2025-07-01 12:35:00|6104.1|6102.3|6104.1|6102.3|6105|6103.2|6103.1|6101.3|128
1751373600000|2025-07-01 12:40:00|6104.4|6102.6|6102.2|6100.4|6105|6103.2|6101|6099.2|108
1751373900000|2025-07-01 12:45:00|6102.3|6100.5|6104.8|6103|6105.3|6103.5|6102|6100.2|111
1751374200000|2025-07-01 12:50:00|6105|6103.2|6103.8|6102|6105.6|6103.8|6102.7|6100.9|99
1751374500000|2025-07-01 12:55:00|6103.7|6101.9|6101.4|6099.6|6103.7|6101.9|6101.2|6099.3|109
1751374800000|2025-07-01 13:00:00|6101.5|6099.7|6102.9|6101.1|6103.4|6101.6|6101.2|6099.4|141
1751375100000|2025-07-01 13:05:00|6103|6101.2|6104.4|6102.6|6105|6103.2|6102.2|6100.4|117
1751375400000|2025-07-01 13:10:00|6104.3|6102.5|6101.1|6099.3|6106.1|6104.3|6101|6099.2|126
1751375700000|2025-07-01 13:15:00|6101.2|6099.4|6100.2|6098.4|6101.6|6099.8|6099|6097.2|124
1751376000000|2025-07-01 13:20:00|6100.1|6098.3|6098.2|6096.4|6102.3|6100.5|6098.2|6096.4|159
1751376300000|2025-07-01 13:25:00|6098.3|6096.5|6099.2|6097.4|6099.3|6097.5|6096.9|6095.1|79
1751376600000|2025-07-01 13:30:00|6099.3|6097.5|6097.6|6095.8|6099.4|6097.6|6096.2|6094.4|100
1751376900000|2025-07-01 13:35:00|6097.4|6095.6|6104.4|6102.6|6104.8|6103|6096.7|6094.9|260
1751377200000|2025-07-01 13:40:00|6104.5|6102.7|6100.7|6096.7|6104.6|6102.8|6099.2|6096.6|191
1751377500000|2025-07-01 13:45:00|6100.5|6097.5|6104.2|6102.4|6105.8|6104|6095.9|6094.1|388
1751377800000|2025-07-01 13:50:00|6103.9|6102.1|6097.2|6095.4|6104.3|6102.5|6096.7|6094.9|379
1751378100000|2025-07-01 13:55:00|6097|6095.2|6099.9|6096.9|6100.5|6098.7|6096.7|6094.9|214
1751378400000|2025-07-01 14:00:00|6100.3|6097.3|6093|6091.2|6100.3|6097.3|6089.2|6085.2|519
1751378700000|2025-07-01 14:05:00|6093.4|6091.6|6089.6|6087.8|6097.6|6095.8|6089.5|6087.7|393
1751379000000|2025-07-01 14:10:00|6089.7|6087.9|6095|6093.2|6095.4|6093.2|6088.5|6086.7|352
1751379300000|2025-07-01 14:15:00|6094.9|6093.1|6093.6|6091.8|6095.6|6093.8|6091.6|6089.8|276
1751379600000|2025-07-01 14:20:00|6093.7|6091.9|6097.1|6095.3|6098.2|6096.4|6092.9|6091|242
1751379900000|2025-07-01 14:25:00|6097.3|6095.5|6097.8|6096|6102.2|6099.9|6096.9|6094.8|252
1751380200000|2025-07-01 14:30:00|6097.6|6095.8|6097|6095.2|6100.6|6098.8|6096.4|6094.6|274
1751380500000|2025-07-01 14:35:00|6096.9|6095.1|6092.9|6091.1|6097.7|6095.9|6090.3|6088.5|272
1751380800000|2025-07-01 14:40:00|6092.8|6091|6092.4|6090.6|6093.3|6091.5|6086.8|6085|336
1751381100000|2025-07-01 14:45:00|6092.5|6090.7|6091.6|6089.8|6093|6091.2|6088.5|6086.4|265
1751381400000|2025-07-01 14:50:00|6091.7|6089.9|6093.4|6091.6|6094.4|6092.6|6089.7|6087.7|407
1751381700000|2025-07-01 14:55:00|6094.1|6092.3|6093.6|6091.8|6094.6|6092.8|6091.2|6089.4|355
1751382000000|2025-07-01 15:00:00|6093.4|6091.6|6088.5|6086.7|6093.9|6092.1|6087.7|6085.9|348
1751382300000|2025-07-01 15:05:00|6089.1|6087.3|6085.1|6083.3|6089.6|6087.8|6085.1|6083.3|239
1751382600000|2025-07-01 15:10:00|6085.2|6083.4|6085.1|6083.3|6086.4|6084.6|6083.5|6081.7|195
1751382900000|2025-07-01 15:15:00|6084.9|6083.1|6087.1|6085.3|6087.7|6085.9|6083|6081|179
1751383200000|2025-07-01 15:20:00|6087|6085.2|6084.1|6082.3|6087.5|6085.7|6083.8|6082|151
1751383500000|2025-07-01 15:25:00|6084.3|6082.5|6084.7|6082.9|6087.7|6085.9|6084.3|6082.4|171
1751383800000|2025-07-01 15:30:00|6084.8|6083|6087.6|6085.8|6088|6086.2|6082.6|6080.8|197
1751384100000|2025-07-01 15:35:00|6087.4|6085.6|6084.5|6082.7|6089|6087.2|6082.9|6080.9|204
1751384400000|2025-07-01 15:40:00|6084.4|6082.6|6083.9|6082.1|6085.6|6083.8|6082.1|6080.3|260
1751384700000|2025-07-01 15:45:00|6084.1|6082.3|6086.4|6084.6|6086.8|6085|6084.1|6082.3|175
1751385000000|2025-07-01 15:50:00|6086.3|6084.5|6088.5|6086.7|6089|6087.2|6086.3|6084.5|156
1751385300000|2025-07-01 15:55:00|6088.2|6086.4|6087.7|6085.9|6088.4|6086.6|6085.8|6084|201
1751385600000|2025-07-01 16:00:00|6087.8|6086|6083.4|6081.6|6088|6086.2|6082.9|6081.1|195
1751385900000|2025-07-01 16:05:00|6083.5|6081.7|6084.1|6082.3|6085.9|6084.1|6082.1|6080.3|176
1751386200000|2025-07-01 16:10:00|6084|6082.2|6087|6085.2|6087.9|6086.1|6083.8|6082|168
1751386500000|2025-07-01 16:15:00|6086.9|6085.1|6085.4|6083.6|6087.7|6085.9|6085.1|6083.3|143
1751386800000|2025-07-01 16:20:00|6085.5|6083.7|6084.8|6083|6085.6|6083.8|6084.1|6082|112
1751387100000|2025-07-01 16:25:00|6084.7|6082.9|6083.1|6081.3|6084.9|6083.1|6082.2|6080.4|138
1751387400000|2025-07-01 16:30:00|6083|6081.2|6085.8|6084|6086.2|6084.4|6082.8|6081|100
1751387700000|2025-07-01 16:35:00|6085.7|6083.9|6084.6|6082.8|6085.8|6084|6084.3|6082.2|93
1751388000000|2025-07-01 16:40:00|6084.5|6082.7|6085|6083.2|6086.1|6084.2|6083.3|6081.4|99
1751388300000|2025-07-01 16:45:00|6084.8|6083|6085.1|6083.3|6085.6|6083.8|6082.9|6081.1|111
1751388600000|2025-07-01 16:50:00|6084.8|6083|6085|6083.2|6086|6084.2|6083.6|6081.8|88
1751388900000|2025-07-01 16:55:00|6085.2|6083.4|6084.3|6082.5|6086.1|6084|6082.5|6080.3|195
1751389200000|2025-07-01 17:00:00|6084.2|6082.4|6085|6083.2|6085.5|6083.5|6083|6080.8|127
1751389500000|2025-07-01 17:05:00|6084.9|6083.1|6085.6|6083.8|6086.9|6085.1|6084.9|6083.1|93
1751389800000|2025-07-01 17:10:00|6085.7|6083.9|6086|6084.2|6086.5|6084.7|6084.8|6082.5|99
1751390100000|2025-07-01 17:15:00|6085.8|6084|6088.2|6085.2|6088.9|6086.4|6084.1|6081.8|158
1751390400000|2025-07-01 17:20:00|6088|6085|6090.1|6088.3|6090.8|6088.5|6087.2|6084.9|131
1751390700000|2025-07-01 17:25:00|6090.2|6088.4|6089.5|6087.7|6090.9|6089.1|6089.4|6087.4|98
1751391000000|2025-07-01 17:30:00|6089.6|6087.8|6091.3|6089.5|6092.3|6089.8|6089.5|6087.7|82
1751391300000|2025-07-01 17:35:00|6091.6|6089.8|6091.6|6089.8|6092.5|6090.7|6091.3|6089.5|61
1751391600000|2025-07-01 17:40:00|6091.5|6089.7|6090.3|6088.5|6092.3|6090.5|6089.7|6087.9|75
1751391900000|2025-07-01 17:45:00|6090.4|6088.6|6091|6089.2|6091.4|6089.5|6090.1|6088|84
1751392200000|2025-07-01 17:50:00|6091.1|6089.3|6091.3|6089.5|6093|6091.2|6090.5|6088.7|88
1751392500000|2025-07-01 17:55:00|6091.4|6089.6|6092.2|6090.4|6092.5|6090.7|6091.2|6089.4|87
1751392800000|2025-07-01 18:00:00|6092.1|6090.3|6092.4|6090.6|6093.1|6091.3|6091.3|6089.5|75
1751393100000|2025-07-01 18:05:00|6092.3|6090.5|6092.7|6090.9|6092.7|6090.9|6091.5|6089.7|61
1751393400000|2025-07-01 18:10:00|6092.5|6090.7|6091.3|6089.5|6092.8|6091|6090.8|6089|82
1751393700000|2025-07-01 18:15:00|6091.4|6089.6|6089.3|6087.5|6091.8|6090|6089.2|6087.4|73
1751394000000|2025-07-01 18:20:00|6089.4|6087.6|6089.1|6087.3|6089.5|6087.7|6088.2|6086.4|64
1751394300000|2025-07-01 18:25:00|6089.2|6087.4|6090.2|6088.4|6091|6089.2|6089.2|6087.4|61
1751394600000|2025-07-01 18:30:00|6090.1|6088.3|6090.7|6088.9|6091.9|6090.1|6090.1|6088.3|65
1751394900000|2025-07-01 18:35:00|6090.8|6089|6091.7|6089.9|6091.7|6089.9|6090.6|6088.5|69
1751395200000|2025-07-01 18:40:00|6091.6|6089.8|6091.3|6089.5|6091.7|6089.9|6089.7|6087.9|67
1751395500000|2025-07-01 18:45:00|6091.4|6089.6|6092|6090.2|6092.2|6090.4|6090.6|6088.6|44
1751395800000|2025-07-01 18:50:00|6092.2|6090.4|6090.3|6088.5|6093.1|6090.7|6089.8|6088|53
1751396100000|2025-07-01 18:55:00|6090.2|6088.4|6090.6|6088.8|6091.8|6089.3|6090|6087.8|122
1751396400000|2025-07-01 19:00:00|6090.3|6087.3|6091.9|6088.9|6091.9|6089.7|6088|6085.3|265
1751396700000|2025-07-01 19:05:00|6091.5|6089.7|6093.1|6091.3|6093.6|6091.3|6091.3|6089.5|93
1751397000000|2025-07-01 19:10:00|6093.2|6091.4|6094.5|6092.7|6095.4|6093.1|6092.8|6091|109
1751397300000|2025-07-01 19:15:00|6094.3|6092.5|6094.8|6093|6094.9|6093.1|6093.1|6090.9|108
1751397600000|2025-07-01 19:20:00|6094.7|6092.9|6093.4|6091.6|6094.8|6092.9|6093.2|6091.2|80
1751397900000|2025-07-01 19:25:00|6093.2|6091.4|6093.1|6091.3|6094.1|6092.2|6092.7|6090.4|73
1751398200000|2025-07-01 19:30:00|6093|6091.2|6092.6|6090.8|6093.3|6091.2|6091.9|6089.8|57
1751398500000|2025-07-01 19:35:00|6092.7|6090.9|6092.7|6090.9|6093.6|6091.4|6092.4|6090.5|52
1751398800000|2025-07-01 19:40:00|6092.6|6090.8|6093.1|6091.3|6093.9|6091.5|6092.1|6090|51
1751399100000|2025-07-01 19:45:00|6093.2|6091.4|6093.1|6090.1|6093.3|6091.5|6090.7|6088.9|59
1751399400000|2025-07-01 19:50:00|6093.7|6090.7|6093.7|6091.9|6094.2|6092.4|6092.6|6090.6|89
1751399700000|2025-07-01 19:55:00|6093.6|6091.8|6094.4|6092.6|6094.6|6092.8|6092.9|6091.1|108
1751400000000|2025-07-01 20:00:00|6094.5|6092.7|6096.4|6094.6|6097.3|6095.1|6094.5|6092.7|82
1751400300000|2025-07-01 20:05:00|6096.3|6094.5|6096.3|6094.5|6098.1|6095.9|6096.3|6094.3|135
1751400600000|2025-07-01 20:10:00|6096.2|6094.4|6095.9|6094.1|6097.6|6095.1|6095.9|6093.9|62
1751400900000|2025-07-01 20:15:00|6095.8|6094|6096.4|6094.6|6097.2|6094.6|6095.2|6092.9|71
1751401200000|2025-07-01 20:20:00|6097.1|6094.1|6097.6|6095.8|6098.4|6095.9|6097.1|6094.1|27
1751401500000|2025-07-01 20:25:00|6097.7|6095.9|6098.3|6096.5|6098.4|6096.6|6097.4|6095|30
1751401800000|2025-07-01 20:30:00|6098.4|6096.6|6098.1|6096.3|6099.6|6097.8|6098|6096.2|62
1751402100000|2025-07-01 20:35:00|6098|6096.2|6099.3|6096.3|6099.7|6097.3|6097.5|6095.7|54
1751402400000|2025-07-01 20:40:00|6099.4|6096.4|6099.1|6097.3|6099.9|6097.3|6098.2|6096|98
1751402700000|2025-07-01 20:45:00|6099.7|6096.7|6099.8|6096.8|6099.8|6097.2|6098.6|6095.7|91
1751403000000|2025-07-01 20:50:00|6099.9|6096.9|6099.4|6097.6|6100.9|6098.2|6098.8|6096.4|193
1751403300000|2025-07-01 20:55:00|6100.6|6095.8|6101.7|6096.9|6102|6097.3|6100.2|6095.8|307
1751403900000|2025-07-01 21:05:00|6102.8|6097|6103.1|6097.3|6103.1|6097.3|6102.7|6096.9|4
1751404200000|2025-07-01 21:10:00|6103.3|6097.5|6103|6097.2|6103.5|6097.7|6103|6097.2|4
1751404500000|2025-07-01 21:15:00|6102.9|6097.1|6104.3|6098.5|6104.3|6098.5|6102.9|6097.1|4
1751404800000|2025-07-01 21:20:00|6102.9|6097.1|6100.7|6094.9|6104.4|6098.6|6100.7|6094.9|9
1751405100000|2025-07-01 21:25:00|6100.8|6095|6102.8|6097|6104|6098.2|6100.8|6095|10
1751405400000|2025-07-01 21:30:00|6101.7|6095.9|6097.7|6091.9|6101.7|6095.9|6097.2|6091.4|12
1751406000000|2025-07-01 21:40:00|6097.8|6092|6097.9|6092.1|6097.9|6092.1|6097.8|6092|2
1751406600000|2025-07-01 21:50:00|6098.8|6093|6099.6|6093.8|6100.1|6094.3|6098.8|6093|6
1751406900000|2025-07-01 21:55:00|6099.3|6093.5|6100.4|6094.6|6101.2|6095.4|6099.3|6093.5|8
1751407200000|2025-07-01 22:00:00|6100.9|6095.1|6101.3|6096.5|6102.2|6097.4|6099.9|6094.1|43
1751407500000|2025-07-01 22:05:00|6100.4|6097.4|6101.8|6098.8|6101.8|6098.8|6099.5|6096.5|23
1751407800000|2025-07-01 22:10:00|6101.7|6098.7|6101.1|6098.1|6101.7|6098.7|6100.9|6097.9|10
1751408100000|2025-07-01 22:15:00|6101.2|6098.2|6100.8|6097.8|6101.2|6098.3|6099|6096|123
1751408400000|2025-07-01 22:20:00|6100.9|6097.9|6100.1|6097.1|6101.1|6098.1|6099.9|6096.9|127
1751408700000|2025-07-01 22:25:00|6100.2|6097.2|6100.5|6097.5|6100.5|6097.5|6099.1|6096.1|103
1751409000000|2025-07-01 22:30:00|6100.6|6097.6|6101.7|6099.9|6102.1|6099.9|6100.5|6097.6|29
1751409300000|2025-07-01 22:35:00|6102.1|6099.1|6101.8|6100|6102.7|6100|6101.8|6099.1|27
1751409600000|2025-07-01 22:40:00|6102.4|6099.4|6102.8|6099.8|6103.1|6100.1|6102.4|6099.4|17
1751409900000|2025-07-01 22:45:00|6102.9|6099.9|6102.1|6099.1|6103|6100|6101.7|6098.7|19
1751410200000|2025-07-01 22:50:00|6102.2|6099.2|6101.7|6099.9|6102.5|6099.9|6101|6098.3|24
1751410500000|2025-07-01 22:55:00|6101.6|6099.8|6101.8|6098.8|6102.1|6099.9|6101.4|6098.4|16
1751410800000|2025-07-01 23:00:00|6101.7|6098.7|6101|6099.2|6102.4|6100.1|6100.5|6098.1|74
1751411100000|2025-07-01 23:05:00|6100.9|6099.1|6101.1|6099.3|6101.8|6099.5|6100.5|6098.1|40
1751411400000|2025-07-01 23:10:00|6101|6099.2|6100.2|6098.4|6101|6099.2|6099.3|6097.5|35
1751411700000|2025-07-01 23:15:00|6100.9|6097.9|6100|6098.2|6101.2|6099.4|6099.7|6097.3|41
1751412000000|2025-07-01 23:20:00|6100.2|6098.4|6099.6|6097.8|6100.9|6098.9|6099.5|6097.7|38
1751412300000|2025-07-01 23:25:00|6099.7|6097.9|6100.4|6098.6|6101.6|6099.3|6099.7|6097.3|77
1751412600000|2025-07-01 23:30:00|6101|6099.2|6100.5|6097.5|6101|6099.2|6099.7|6097.3|63
1751412900000|2025-07-01 23:35:00|6100.6|6097.6|6099.5|6097.7|6100.7|6098.5|6099|6096.7|36
1751413200000|2025-07-01 23:40:00|6099.6|6097.8|6100.5|6098.7|6101.1|6099.2|6099.6|6097.5|30
1751413500000|2025-07-01 23:45:00|6100.4|6098.6|6100|6098.2|6101.2|6099.2|6100|6097.9|45
1751413800000|2025-07-01 23:50:00|6099.6|6097.8|6100|6098.2|6100.3|6098.3|6099.4|6097|33
1751414100000|2025-07-01 23:55:00|6100.2|6098.4|6100.4|6098.6|6101.8|6100|6100.2|6098.4|46
1751414400000|2025-07-02 00:00:00|6100.5|6098.7|6102|6100.2|6103.3|6101.5|6100.4|6098.6|142
1751414700000|2025-07-02 00:05:00|6101.9|6100.1|6101|6099.2|6101.9|6100.1|6100.1|6098.3|74
1751415000000|2025-07-02 00:10:00|6100.9|6099.1|6100.7|6098.9|6101.4|6099.6|6099.4|6097.6|71
1751415300000|2025-07-02 00:15:00|6100.6|6098.8|6101.3|6099.5|6102|6100.2|6100.3|6098.5|62
1751415600000|2025-07-02 00:20:00|6101.4|6099.6|6104.7|6101.7|6105.1|6102.8|6101.3|6099.5|70
1751415900000|2025-07-02 00:25:00|6104.5|6101.5|6101.9|6100.1|6104.9|6102.4|6101.6|6099.8|96
1751416200000|2025-07-02 00:30:00|6101.8|6100|6101.8|6100|6103.5|6101.1|6100|6098|99
1751416500000|2025-07-02 00:35:00|6101.7|6099.9|6101.8|6100|6103.2|6101.2|6101.7|6099.9|59
1751416800000|2025-07-02 00:40:00|6101.7|6099.9|6102|6100.2|6102.8|6101|6101.7|6099.6|48
1751417100000|2025-07-02 00:45:00|6102.1|6100.3|6103.6|6101.8|6104.4|6102|6102|6100.1|74
1751417400000|2025-07-02 00:50:00|6103.8|6102|6104.2|6102.4|6104.3|6102.5|6102.6|6100.6|104
1751417700000|2025-07-02 00:55:00|6104.4|6102.6|6106.1|6104.3|6106.7|6104.5|6104.2|6102|141
1751418000000|2025-07-02 01:00:00|6106.2|6104.4|6105.8|6104|6107.1|6105.3|6105.1|6103.3|106
1751418300000|2025-07-02 01:05:00|6105.9|6104.1|6104.6|6102.8|6106|6104.2|6102.2|6100.4|96
1751418600000|2025-07-02 01:10:00|6104.5|6102.7|6103.7|6101.9|6106.1|6104.3|6103.6|6101.6|77
1751418900000|2025-07-02 01:15:00|6103.6|6101.8|6105.9|6104.1|6106|6104.2|6102.7|6100.6|112
1751419200000|2025-07-02 01:20:00|6106|6104.2|6105.6|6103.8|6106.8|6104.7|6105.3|6103.4|67
1751419500000|2025-07-02 01:25:00|6105.5|6103.7|6105.3|6102.3|6106.2|6104.1|6104.1|6101.9|101
1751419800000|2025-07-02 01:30:00|6106|6103|6103.3|6101.5|6106.5|6104|6101.8|6099.2|156
1751420100000|2025-07-02 01:35:00|6103.4|6101.6|6102.5|6100.7|6105|6103.2|6101.9|6100.1|100
1751420400000|2025-07-02 01:40:00|6102.4|6100.6|6103.3|6101.5|6103.7|6101.9|6101.4|6099.6|96
1751420700000|2025-07-02 01:45:00|6103.4|6101.6|6097.8|6096|6104.9|6103.1|6097.2|6095.4|156
1751421000000|2025-07-02 01:50:00|6097.7|6095.9|6095.2|6093.4|6098.1|6096.3|6094.6|6092.8|148
1751421300000|2025-07-02 01:55:00|6095.1|6093.3|6095.1|6093.3|6095.3|6093.5|6092.5|6090.7|165
1751421600000|2025-07-02 02:00:00|6095.2|6093.4|6092.4|6090.6|6096.5|6094.7|6091.7|6089.9|154
1751421900000|2025-07-02 02:05:00|6092.3|6090.5|6093.8|6090.8|6094.2|6092.4|6091.4|6089.6|123
1751422200000|2025-07-02 02:10:00|6093.6|6090.6|6093.7|6091.9|6093.9|6092|6091.9|6090.1|109
1751422500000|2025-07-02 02:15:00|6093.8|6092|6095.9|6094.1|6096.3|6094.5|6093.3|6091.5|106
1751422800000|2025-07-02 02:20:00|6096|6094.2|6096.6|6094.8|6096.7|6094.9|6094.2|6092.4|108
1751423100000|2025-07-02 02:25:00|6096.5|6094.7|6096.1|6094.3|6097|6095.2|6095|6093.2|89
1751423400000|2025-07-02 02:30:00|6096.2|6094.4|6096.1|6094.3|6096.7|6094.4|6095.2|6093|68
1751423700000|2025-07-02 02:35:00|6096.2|6094.4|6097.2|6095.4|6097.4|6095.6|6095.7|6093.9|72
1751424000000|2025-07-02 02:40:00|6097.3|6095.5|6095.7|6093.9|6097.4|6095.6|6095.7|6093.9|62
1751424300000|2025-07-02 02:45:00|6095.9|6094.1|6096.5|6094.7|6096.7|6094.9|6095.5|6093.4|73
1751424600000|2025-07-02 02:50:00|6096.4|6094.6|6099.7|6097.9|6099.8|6098|6096.4|6094.6|83
1751424900000|2025-07-02 02:55:00|6099.9|6098.1|6099.7|6097.9|6101.5|6099.2|6099.1|6096.6|115
1751425200000|2025-07-02 03:00:00|6099.8|6098|6100.3|6098.5|6100.7|6098.9|6098.1|6096.3|135
1751425500000|2025-07-02 03:05:00|6100.2|6098.4|6101.1|6098.1|6101.6|6099|6098.8|6097|72
1751425800000|2025-07-02 03:10:00|6100.7|6098.9|6099|6097.2|6100.7|6098.9|6098.6|6096.8|96
1751426100000|2025-07-02 03:15:00|6098.9|6097.1|6097.8|6096|6100.4|6098.6|6097.6|6095.8|81
1751426400000|2025-07-02 03:20:00|6097.7|6095.9|6099.9|6098.1|6100.1|6098.3|6097|6095.2|56
1751426700000|2025-07-02 03:25:00|6099.8|6098|6099.7|6097.9|6100.4|6098.5|6099.3|6097.3|73
1751427000000|2025-07-02 03:30:00|6099.8|6098|6100.3|6098.5|6102|6099.5|6099.8|6097.5|64
1751427300000|2025-07-02 03:35:00|6100.4|6098.6|6101|6099.2|6102.3|6100.5|6099.9|6097.5|54
1751427600000|2025-07-02 03:40:00|6101.1|6099.3|6100.7|6098.9|6101.5|6099.3|6099.7|6097.9|57
1751427900000|2025-07-02 03:45:00|6100.8|6099|6102.1|6100.3|6102.1|6100.3|6099.5|6097.7|53
1751428200000|2025-07-02 03:50:00|6102|6100.2|6101.6|6099.8|6102.1|6100.3|6100.3|6098.5|60
1751428500000|2025-07-02 03:55:00|6101.5|6099.7|6103.5|6101.7|6103.7|6101.9|6101|6099.2|85
1751428800000|2025-07-02 04:00:00|6103.6|6101.8|6103|6101.2|6103.8|6101.8|6102.6|6100.8|47
1751429100000|2025-07-02 04:05:00|6103.1|6101.3|6104.6|6102.8|6104.7|6102.9|6101.2|6099.4|66
1751429400000|2025-07-02 04:10:00|6104.7|6102.9|6103.6|6101.8|6105.8|6104|6103.6|6101.6|51
1751429700000|2025-07-02 04:15:00|6103.7|6101.9|6104.2|6102.4|6105.2|6103.4|6103.4|6101.6|53
1751430000000|2025-07-02 04:20:00|6104.3|6102.5|6105.6|6103.8|6105.6|6103.8|6104.3|6102.5|43
1751430300000|2025-07-02 04:25:00|6106.3|6103.3|6104.7|6102.9|6106.3|6104.2|6104.2|6102.4|60
1751430600000|2025-07-02 04:30:00|6104.6|6102.8|6103.2|6101.4|6106|6103.5|6102.3|6100|77
1751430900000|2025-07-02 04:35:00|6103.4|6101.6|6104.8|6103|6105.1|6103.3|6103.2|6101.4|52
1751431200000|2025-07-02 04:40:00|6104.7|6102.9|6104.2|6102.4|6105.3|6103.5|6104.2|6102|44
1751431500000|2025-07-02 04:45:00|6104.1|6102.3|6103.9|6102.1|6104.2|6102.4|6102.6|6100.4|42
1751431800000|2025-07-02 04:50:00|6103.8|6102|6103.9|6102.1|6104.6|6102.5|6103.1|6101.3|54
1751432100000|2025-07-02 04:55:00|6104|6102.2|6103.5|6101.7|6104.1|6102.3|6102.3|6100.5|97
1751432400000|2025-07-02 05:00:00|6103.6|6101.8|6102.6|6100.8|6104.1|6102|6102|6100.2|72
1751432700000|2025-07-02 05:05:00|6102.7|6100.9|6099.7|6097.9|6102.7|6100.9|6099.1|6097|110
1751433000000|2025-07-02 05:10:00|6099.6|6097.8|6099.6|6097.8|6100.2|6098.3|6098.1|6095.9|90
1751433300000|2025-07-02 05:15:00|6099.5|6097.7|6097.6|6095.8|6099.7|6097.9|6097.4|6095.6|66
1751433600000|2025-07-02 05:20:00|6097.5|6095.7|6097.7|6095.9|6098.1|6096.3|6095.9|6094.1|86
1751433900000|2025-07-02 05:25:00|6097.8|6096|6097.5|6095.7|6099|6097.2|6096.8|6095|73
1751434200000|2025-07-02 05:30:00|6097.7|6095.9|6099.4|6097.6|6100|6098.1|6096.8|6095|64
1751434500000|2025-07-02 05:35:00|6099.2|6097.4|6097.7|6095.9|6099.6|6097.5|6097.6|6095.8|71
1751434800000|2025-07-02 05:40:00|6097.8|6096|6097.9|6096.1|6098.6|6096.6|6096.8|6095|46
1751435100000|2025-07-02 05:45:00|6097.8|6096|6097.3|6095.5|6097.8|6096|6096.2|6094.4|62
1751435400000|2025-07-02 05:50:00|6097.4|6095.6|6096.3|6094.5|6097.7|6095.9|6094.7|6092.9|147
1751435700000|2025-07-02 05:55:00|6096.4|6094.6|6094.9|6093.1|6098.2|6096.4|6094.9|6093.1|128
1751436000000|2025-07-02 06:00:00|6095.1|6093.3|6093.2|6091.4|6095.5|6093.5|6092.1|6090.3|111
1751436300000|2025-07-02 06:05:00|6093.1|6091.3|6093.2|6091.4|6094.2|6092.4|6090.7|6088.9|119
1751436600000|2025-07-02 06:10:00|6093.1|6091.3|6094.2|6092.4|6094.5|6092.5|6093|6091.2|83
1751436900000|2025-07-02 06:15:00|6094.4|6092.6|6094.3|6092.5|6095.8|6093.5|6092.6|6090.8|102
1751437200000|2025-07-02 06:20:00|6094.4|6092.6|6092.3|6090.5|6094.6|6092.8|6091.4|6089.6|95
1751437500000|2025-07-02 06:25:00|6092.4|6090.6|6094.2|6092.4|6094.5|6092.7|6092.4|6090.6|105
1751437800000|2025-07-02 06:30:00|6094.4|6092.6|6093.5|6091.7|6096|6094.2|6093|6091.2|100
1751438100000|2025-07-02 06:35:00|6093.6|6091.8|6092.3|6090.5|6094|6092|6091.3|6089.4|94
1751438400000|2025-07-02 06:40:00|6092|6090.2|6090.7|6088.9|6092|6090.2|6089.7|6087.9|130
1751438700000|2025-07-02 06:45:00|6090.4|6088.6|6087.3|6085.5|6090.5|6088.7|6087.1|6085.3|117
1751439000000|2025-07-02 06:50:00|6087.2|6085.4|6087.9|6086.1|6088.5|6086.7|6085.7|6083.7|95
1751439300000|2025-07-02 06:55:00|6088.2|6086.4|6087.4|6085.6|6089.2|6087.4|6087.2|6085.4|111
1751439600000|2025-07-02 07:00:00|6087.3|6085.5|6081.2|6079.4|6087.4|6085.6|6081.2|6079.4|194
1751439900000|2025-07-02 07:05:00|6081.3|6079.5|6083.8|6082|6083.9|6082.1|6079.9|6078.1|155
1751440200000|2025-07-02 07:10:00|6083.7|6081.9|6087.3|6085.5|6087.4|6085.6|6083.1|6081.3|149
1751440500000|2025-07-02 07:15:00|6087.5|6085.7|6085.3|6083.5|6087.5|6085.7|6084.6|6082.8|139
1751440800000|2025-07-02 07:20:00|6085.4|6083.6|6082.8|6081|6085.9|6084.1|6082|6080.2|128
1751441100000|2025-07-02 07:25:00|6082.9|6081.1|6082.2|6080.4|6084|6082.2|6082|6080.2|126
1751441400000|2025-07-02 07:30:00|6082.1|6080.3|6083.1|6081.3|6083.1|6081.3|6079.8|6078|120
1751441700000|2025-07-02 07:35:00|6083.2|6081.4|6083.3|6081.5|6085.9|6084.1|6081.6|6079.7|149
1751442000000|2025-07-02 07:40:00|6083.2|6081.4|6084.7|6082.9|6085.1|6083.3|6082.5|6080.7|108
1751442300000|2025-07-02 07:45:00|6084.6|6082.8|6084.4|6082.6|6086.1|6084.3|6083.9|6082.1|110
1751442600000|2025-07-02 07:50:00|6084.3|6082.5|6083.3|6081.5|6084.3|6082.5|6081.9|6080.1|112
1751442900000|2025-07-02 07:55:00|6083.4|6081.6|6080|6078.2|6083.4|6081.6|6079.9|6078.1|148
1751443200000|2025-07-02 08:00:00|6079.9|6078.1|6080.7|6078.9|6082|6080.2|6077.3|6075.5|189
1751443500000|2025-07-02 08:05:00|6080.9|6079.1|6082.3|6080.5|6082.3|6080.5|6079.7|6077.9|85
1751443800000|2025-07-02 08:10:00|6082.5|6080.7|6080.8|6079|6082.7|6080.9|6080.3|6078.5|80
1751444100000|2025-07-02 08:15:00|6081|6079.2|6081.1|6079.3|6081.3|6079.5|6080.1|6078.3|96
1751444400000|2025-07-02 08:20:00|6081|6079.2|6080.2|6078.4|6081.1|6079.3|6078.1|6076.3|118
1751444700000|2025-07-02 08:25:00|6080.1|6078.3|6079.3|6077.5|6080.1|6078.3|6077.2|6075.4|111
1751445000000|2025-07-02 08:30:00|6079.6|6077.8|6078.6|6076.8|6079.8|6078|6077.3|6075.5|93
1751445300000|2025-07-02 08:35:00|6078.5|6076.7|6078.5|6076.7|6079.6|6077.8|6077.8|6075.9|96
1751445600000|2025-07-02 08:40:00|6078.6|6076.8|6079.9|6078.1|6080|6078.2|6076.2|6074|113
1751445900000|2025-07-02 08:45:00|6079.7|6077.9|6079.1|6077.3|6080.2|6078.2|6077.7|6075.9|75
1751446200000|2025-07-02 08:50:00|6079.2|6077.4|6077.2|6075.4|6079.3|6077.5|6077.2|6075.4|86
1751446500000|2025-07-02 08:55:00|6077.1|6075.3|6076.6|6074.8|6078.2|6076.4|6075.2|6073.3|103
1751446800000|2025-07-02 09:00:00|6076.7|6074.9|6077.8|6076|6078.1|6076.3|6076.6|6074.7|84
1751447100000|2025-07-02 09:05:00|6077.9|6076.1|6078.1|6076.3|6078.4|6076.6|6076.2|6074.1|75
1751447400000|2025-07-02 09:10:00|6078.3|6076.5|6075.6|6073.8|6078.4|6076.6|6074.6|6072.5|128
1751447700000|2025-07-02 09:15:00|6075.8|6074|6074.6|6072.8|6077.3|6074.9|6074.2|6072.4|93
1751448000000|2025-07-02 09:20:00|6074.7|6072.9|6076.9|6075.1|6077.3|6075.2|6074.7|6072.9|73
1751448300000|2025-07-02 09:25:00|6076.8|6075|6074.2|6072.4|6076.8|6075|6073.8|6072|99
1751448600000|2025-07-02 09:30:00|6074.8|6073|6076.4|6074.6|6077.1|6075.3|6074.5|6072.6|103
1751448900000|2025-07-02 09:35:00|6076.5|6074.7|6074.8|6073|6076.6|6074.8|6073.7|6071.9|92
1751449200000|2025-07-02 09:40:00|6074.9|6073.1|6075.6|6073.8|6075.7|6073.9|6074.2|6072.4|80
1751449500000|2025-07-02 09:45:00|6075.5|6073.7|6074.1|6072.3|6075.5|6073.7|6072.8|6071|72
1751449800000|2025-07-02 09:50:00|6074|6072.2|6073|6071.2|6074.3|6072.5|6072.8|6071|81
1751450100000|2025-07-02 09:55:00|6072.9|6071.1|6073.6|6071.8|6073.9|6072.1|6072.3|6070.5|90
1751450400000|2025-07-02 10:00:00|6073.5|6071.7|6075.5|6073.7|6075.9|6074.1|6072.7|6070.9|78
1751450700000|2025-07-02 10:05:00|6075.4|6073.6|6077.9|6076.1|6077.9|6076.1|6075.2|6073|56
1751451000000|2025-07-02 10:10:00|6077.8|6076|6077.2|6075.4|6078.1|6076.3|6076.8|6075|63
1751451300000|2025-07-02 10:15:00|6077.1|6075.3|6075.2|6073.4|6077.1|6075.3|6074.9|6073.1|66
1751451600000|2025-07-02 10:20:00|6075.3|6073.5|6076.4|6074.6|6077.6|6075.8|6075.3|6073.5|102
1751451900000|2025-07-02 10:25:00|6076.3|6074.5|6076.4|6074.6|6077.5|6075.1|6075.7|6073.4|71
1751452200000|2025-07-02 10:30:00|6076.3|6074.5|6076.5|6074.7|6077.6|6075.8|6075.7|6073.6|68
1751452500000|2025-07-02 10:35:00|6076.4|6074.6|6077.3|6075.5|6078.2|6076.4|6076.3|6074.5|64
1751452800000|2025-07-02 10:40:00|6077.6|6075.8|6077.9|6076.1|6078.7|6076.9|6077.1|6074.9|78
1751453100000|2025-07-02 10:45:00|6077.8|6076|6075.2|6073.4|6077.9|6076.1|6074.8|6073|105
1751453400000|2025-07-02 10:50:00|6075.4|6073.6|6074.3|6072.5|6075.5|6073.7|6073.8|6071.9|95
1751453700000|2025-07-02 10:55:00|6074.4|6072.6|6073.9|6072.1|6075.1|6073.3|6073.7|6071.4|118
1751454000000|2025-07-02 11:00:00|6073.8|6072|6075|6073.2|6075.1|6073.3|6071.8|6069.4|98
1751454300000|2025-07-02 11:05:00|6075.1|6073.3|6075.2|6073.4|6076.1|6073.9|6074|6072.2|67
1751454600000|2025-07-02 11:10:00|6075.3|6073.5|6076.6|6074.8|6076.9|6075.1|6075.3|6073.2|79
1751454900000|2025-07-02 11:15:00|6076.7|6074.9|6075.2|6073.4|6076.8|6075|6074.8|6073|68
1751455200000|2025-07-02 11:20:00|6075.3|6073.5|6075.4|6073.6|6077.2|6074.9|6075.3|6073.5|83
1751455500000|2025-07-02 11:25:00|6075.3|6073.5|6071.2|6069.4|6075.4|6073.6|6071.2|6069.4|118
1751455800000|2025-07-02 11:30:00|6071.5|6069.7|6067.8|6066|6072.3|6070.2|6067.4|6065.2|167
1751456100000|2025-07-02 11:35:00|6067.9|6066.1|6069.1|6067.3|6070.8|6069|6067.7|6065.5|136
1751456400000|2025-07-02 11:40:00|6069.3|6067.5|6069.1|6067.3|6070.3|6068.5|6068|6066.2|118
1751456700000|2025-07-02 11:45:00|6068.9|6067.1|6065.3|6063.5|6069.2|6067.4|6064.6|6062.8|130
1751457000000|2025-07-02 11:50:00|6065.2|6063.4|6064|6062.2|6065.2|6063.4|6062.1|6060|206
1751457300000|2025-07-02 11:55:00|6063.9|6062.1|6060.8|6059|6064|6062.2|6060.4|6058.6|172
1751457600000|2025-07-02 12:00:00|6060.7|6058.9|6060.7|6058.9|6060.8|6059|6057|6055.2|279
1751457900000|2025-07-02 12:05:00|6060.8|6059|6059.8|6058|6062.6|6060.3|6059.5|6057.1|215
1751458200000|2025-07-02 12:10:00|6059.7|6057.9|6060|6056|6060.5|6057.9|6057.7|6055.5|192
1751458500000|2025-07-02 12:15:00|6059.6|6055.6|6069.6|6067.8|6069.7|6067.9|6059.6|6055.6|467
1751458800000|2025-07-02 12:20:00|6069.7|6067.9|6075.8|6074|6076.3|6074.5|6069.6|6067.8|410
1751459100000|2025-07-02 12:25:00|6075.9|6074.1|6071.5|6069.7|6077.1|6075.3|6070.4|6068.6|342
1751459400000|2025-07-02 12:30:00|6071.2|6069.4|6061.8|6060|6071.7|6069.9|6060.2|6058.4|372
1751459700000|2025-07-02 12:35:00|6062|6060.2|6060.2|6058.4|6064.4|6062.6|6060|6058.2|320
1751460000000|2025-07-02 12:40:00|6060.3|6058.5|6055|6053.2|6060.7|6058.9|6051|6049.2|370
1751460300000|2025-07-02 12:45:00|6054.8|6053|6057.8|6056|6059.1|6057.3|6053.7|6051.9|324
1751460600000|2025-07-02 12:50:00|6057.3|6055.5|6058|6056.2|6059.6|6057.8|6055.7|6053.9|284
1751460900000|2025-07-02 12:55:00|6058.4|6056.6|6055.9|6054.1|6058.4|6056.6|6054|6052.2|260
1751461200000|2025-07-02 13:00:00|6055.8|6054|6063.5|6061.7|6064|6061.8|6055.4|6053.2|312
1751461500000|2025-07-02 13:05:00|6063.6|6061.8|6068.8|6067|6069.7|6067.9|6063.3|6060.5|304
1751461800000|2025-07-02 13:10:00|6068.7|6066.9|6066.9|6065.1|6069.9|6068.1|6064.3|6062.5|239
1751462100000|2025-07-02 13:15:00|6066.8|6065|6061.9|6060.1|6066.8|6065|6061.1|6058.9|216
1751462400000|2025-07-02 13:20:00|6062.2|6060.4|6058.8|6057|6062.2|6060.4|6058.3|6056.5|227
1751462700000|2025-07-02 13:25:00|6058.9|6057.1|6057.1|6055.3|6060|6058.2|6054.8|6052.3|241
1751463000000|2025-07-02 13:30:00|6057|6055.2|6053.8|6052|6058.2|6056|6052.9|6051.1|296
1751463300000|2025-07-02 13:35:00|6053.9|6052.1|6060.4|6058.6|6061.3|6059.5|6053.9|6052.1|275
1751463600000|2025-07-02 13:40:00|6060.5|6058.7|6061.8|6060|6062.5|6060.7|6060.3|6058.4|224
1751463900000|2025-07-02 13:45:00|6061.7|6059.9|6059|6057.2|6062.2|6060.4|6057.8|6055.5|268
1751464200000|2025-07-02 13:50:00|6058.8|6057|6055.1|6053.3|6059.7|6057.9|6054.8|6053|247
1751464500000|2025-07-02 13:55:00|6055|6053.2|6055.1|6053.3|6055.5|6053.4|6052.5|6050.7|340
1751464800000|2025-07-02 14:00:00|6055.2|6053.4|6056.9|6055.1|6058|6055.9|6054.1|6052|324
1751465100000|2025-07-02 14:05:00|6057.1|6055.3|6058.3|6056.5|6059|6056.6|6055.1|6053.3|236
1751465400000|2025-07-02 14:10:00|6058.2|6056.4|6055.5|6053.7|6059.5|6057.7|6054.5|6052.7|201
1751465700000|2025-07-02 14:15:00|6055.3|6053.5|6056.4|6054.6|6058.2|6056.1|6055.1|6053.3|194
1751466000000|2025-07-02 14:20:00|6056.9|6055.1|6057.8|6056|6058|6056.2|6056.5|6054.7|182
1751466300000|2025-07-02 14:25:00|6057.9|6056.1|6060|6058.2|6061.7|6059.9|6057.8|6056|264
1751466600000|2025-07-02 14:30:00|6059.9|6058.1|6065|6063.2|6065.6|6063.8|6059.9|6058.1|211
1751466900000|2025-07-02 14:35:00|6064.9|6063.1|6061.9|6060.1|6064.9|6063.1|6060.4|6058.6|187
1751467200000|2025-07-02 14:40:00|6061.8|6060|6061.3|6059.5|6065|6063.2|6060.8|6059|233
1751467500000|2025-07-02 14:45:00|6061.4|6059.6|6062.9|6061.1|6064.4|6062.6|6060.7|6058.9|236
1751467800000|2025-07-02 14:50:00|6063|6061.2|6067.8|6066|6069|6067.2|6060.7|6058.9|319
1751468100000|2025-07-02 14:55:00|6067.7|6065.9|6069|6067.2|6070.3|6068.5|6067.6|6065.8|324
1751468400000|2025-07-02 15:00:00|6068.9|6067.1|6069.2|6067.4|6070.2|6068.4|6067.3|6065.5|255
1751468700000|2025-07-02 15:05:00|6069.3|6067.5|6069.3|6067.5|6069.5|6067.7|6067.1|6065.3|174
1751469000000|2025-07-02 15:10:00|6069.4|6067.6|6073.6|6071.8|6075.1|6073.3|6069.4|6067.6|213
1751469300000|2025-07-02 15:15:00|6073.5|6071.7|6075.4|6073.6|6076.7|6074.9|6073.5|6071.7|215
1751469600000|2025-07-02 15:20:00|6075.5|6073.7|6074.1|6072.3|6077.2|6075.4|6074|6072.2|168
1751469900000|2025-07-02 15:25:00|6074|6072.2|6074.5|6072.7|6075.9|6074.1|6073.5|6071.7|151
1751470200000|2025-07-02 15:30:00|6074.6|6072.8|6075.1|6073.3|6077.6|6075.6|6074.6|6072.6|198
1751470500000|2025-07-02 15:35:00|6075.2|6073.4|6075.7|6073.9|6076.3|6074.5|6074.8|6072.5|120
1751470800000|2025-07-02 15:40:00|6075.6|6073.8|6074.3|6072.5|6075.7|6073.9|6073.7|6071.9|136
1751471100000|2025-07-02 15:45:00|6074.4|6072.6|6074.3|6072.5|6077.2|6074.9|6073.9|6071.8|126
1751471400000|2025-07-02 15:50:00|6074.5|6072.7|6076.3|6074.5|6077.4|6075.6|6074.3|6072.5|101
1751471700000|2025-07-02 15:55:00|6076|6074.2|6076.8|6075|6077.2|6075.4|6074.5|6072.7|146
1751472000000|2025-07-02 16:00:00|6076.7|6074.9|6074.9|6073.1|6077.2|6075.4|6073.8|6072|137
1751472300000|2025-07-02 16:05:00|6074.7|6072.9|6079.4|6077.6|6080|6078.2|6074.5|6072.7|138
1751472600000|2025-07-02 16:10:00|6079.5|6077.7|6078.1|6076.3|6079.8|6078|6077.4|6075.6|111
1751472900000|2025-07-02 16:15:00|6077.9|6076.1|6079.6|6077.8|6079.9|6078.1|6077.6|6075.8|105
1751473200000|2025-07-02 16:20:00|6079.7|6077.9|6079.8|6078|6081.2|6079.4|6078.4|6076.6|101
1751473500000|2025-07-02 16:25:00|6079.7|6077.9|6079.4|6077.6|6080.5|6078.7|6078.8|6076.6|119
1751473800000|2025-07-02 16:30:00|6079.5|6077.7|6080.7|6078.9|6081.2|6079.3|6078.5|6076.7|127
1751474100000|2025-07-02 16:35:00|6080.5|6078.7|6080.5|6078.7|6081.3|6079.5|6079.4|6077.6|71
1751474400000|2025-07-02 16:40:00|6080.6|6078.8|6078.6|6076.8|6081.5|6079.7|6078.6|6076.8|88
1751474700000|2025-07-02 16:45:00|6078.5|6076.7|6080.3|6078.5|6080.6|6078.8|6078.2|6076.4|112
1751475000000|2025-07-02 16:50:00|6080.2|6078.4|6080|6078.2|6080.7|6078.5|6078.1|6076.3|108
1751475300000|2025-07-02 16:55:00|6080.1|6078.3|6079.2|6077.4|6080.3|6078.3|6078.9|6076.8|111
1751475600000|2025-07-02 17:00:00|6079|6077.2|6083.8|6082|6083.8|6082|6079|6077.2|150
1751475900000|2025-07-02 17:05:00|6084.1|6082.3|6084.2|6082.4|6086.3|6084.5|6083.7|6081.9|126
1751476200000|2025-07-02 17:10:00|6084.3|6082.5|6085.2|6083.4|6085.6|6083.6|6084.2|6082.4|111
1751476500000|2025-07-02 17:15:00|6085.3|6083.5|6085.4|6083.6|6086.1|6084.3|6084.1|6082.3|158
1751476800000|2025-07-02 17:20:00|6085.3|6083.5|6082.4|6080.6|6085.5|6083.7|6081.9|6080.1|119
1751477100000|2025-07-02 17:25:00|6082.5|6080.7|6082.3|6080.5|6082.8|6081|6081.1|6078.8|122
1751477400000|2025-07-02 17:30:00|6082.4|6080.6|6084.2|6082.4|6084.9|6083.1|6082.4|6080.6|95
1751477700000|2025-07-02 17:35:00|6084|6082.2|6083.7|6081.9|6084.5|6082.2|6082.8|6081|81
1751478000000|2025-07-02 17:40:00|6083.8|6082|6082.1|6080.3|6083.8|6082|6082.1|6080.3|76
1751478300000|2025-07-02 17:45:00|6081.9|6080.1|6083.2|6081.4|6084.4|6082|6081.6|6079.8|54
1751478600000|2025-07-02 17:50:00|6083.1|6081.3|6082.3|6080.5|6083.5|6081.4|6081.4|6079.6|94
1751478900000|2025-07-02 17:55:00|6082.2|6080.4|6081.9|6080.1|6083.5|6081.2|6081.6|6079.8|119
1751479200000|2025-07-02 18:00:00|6081.8|6080|6083.3|6080.3|6083.3|6081.4|6081.1|6079.3|103
1751479500000|2025-07-02 18:05:00|6083.2|6080.2|6082.5|6080.7|6084.7|6082.9|6082.4|6080.2|89
1751479800000|2025-07-02 18:10:00|6082.7|6080.9|6085.3|6083.5|6085.3|6083.5|6082.7|6080.9|61
1751480100000|2025-07-02 18:15:00|6085.2|6083.4|6086.2|6084.4|6086.5|6084.7|6084.4|6082.6|75
1751480400000|2025-07-02 18:20:00|6086.1|6084.3|6088.7|6086.9|6089.4|6087.6|6086|6084.2|86
1751480700000|2025-07-02 18:25:00|6088.8|6087|6089.3|6087.5|6090.1|6087.9|6088.8|6087|74
1751481000000|2025-07-02 18:30:00|6089.5|6087.7|6090.3|6088.5|6090.9|6089.1|6089.1|6087.3|71
1751481300000|2025-07-02 18:35:00|6090.1|6088.3|6089.9|6088.1|6090.8|6088.5|6088.5|6086.5|71
1751481600000|2025-07-02 18:40:00|6089.8|6088|6092.9|6091.1|6093.1|6091.3|6089.5|6087.7|70
1751481900000|2025-07-02 18:45:00|6092.8|6091|6093.4|6090.4|6093.4|6091.4|6092.1|6090.3|84
1751482200000|2025-07-02 18:50:00|6093.3|6090.3|6089.2|6087.4|6093.3|6091.5|6089.1|6087.3|85
1751482500000|2025-07-02 18:55:00|6089.1|6087.3|6088.4|6086.6|6089.4|6087.3|6086.6|6084.8|163
1751482800000|2025-07-02 19:00:00|6089.2|6086.2|6090.1|6088.3|6090.1|6088.3|6087.6|6085.2|142
1751483100000|2025-07-02 19:05:00|6090|6088.2|6090.1|6088.3|6090.7|6088.9|6089.7|6087.9|43
1751483400000|2025-07-02 19:10:00|6090.2|6088.4|6089.6|6087.8|6090.6|6088.7|6089.3|6087.5|53
1751483700000|2025-07-02 19:15:00|6089.4|6087.6|6089.9|6088.1|6089.9|6088.1|6088.7|6086.6|32
1751484000000|2025-07-02 19:20:00|6089.7|6087.9|6090|6088.2|6090.7|6088.9|6089.3|6087.5|74
1751484300000|2025-07-02 19:25:00|6090.1|6088.3|6089.3|6087.5|6091.1|6088.7|6089.2|6087.4|44
1751484600000|2025-07-02 19:30:00|6089.2|6087.4|6091|6089.2|6091.6|6089.8|6089|6087.2|53
1751484900000|2025-07-02 19:35:00|6090.9|6089.1|6090.2|6088.4|6090.9|6089.1|6089.6|6087.8|66
1751485200000|2025-07-02 19:40:00|6090.3|6088.5|6089.8|6088|6090.9|6088.6|6089.3|6087.1|128
1751485500000|2025-07-02 19:45:00|6090.4|6087.4|6089.5|6087.7|6090.5|6088.2|6088.8|6086.6|114
1751485800000|2025-07-02 19:50:00|6089.4|6087.6|6091.1|6089.3|6091.2|6089.4|6089.2|6087.4|98
1751486100000|2025-07-02 19:55:00|6091.2|6089.4|6093.3|6091.5|6093.7|6091.9|6091.2|6089.4|101
1751486400000|2025-07-02 20:00:00|6093.2|6091.4|6091.7|6089.9|6093.3|6091.5|6091.5|6089.4|82
1751486700000|2025-07-02 20:05:00|6091.8|6090|6090.2|6088.4|6091.9|6090.1|6090|6088.2|52
1751487000000|2025-07-02 20:10:00|6090.3|6088.5|6090.2|6088.4|6090.8|6088.5|6089.3|6087.4|28
1751487300000|2025-07-02 20:15:00|6090.3|6088.5|6088|6086.2|6090.9|6088.5|6087.3|6085.1|60
1751487600000|2025-07-02 20:20:00|6087.9|6086.1|6090.5|6087.5|6090.6|6088.3|6087.8|6086|65
1751487900000|2025-07-02 20:25:00|6090.6|6087.6|6089.6|6087.8|6090.6|6088.5|6088.9|6087.1|48
1751488200000|2025-07-02 20:30:00|6089.4|6087.6|6089.9|6088.1|6090.1|6088.3|6089.4|6087.6|29
1751488500000|2025-07-02 20:35:00|6089.8|6088|6089.6|6087.8|6090|6088|6088.9|6086.7|56
1751488800000|2025-07-02 20:40:00|6089.4|6087.6|6089.7|6087.9|6089.8|6088|6089|6087.2|117
1751489100000|2025-07-02 20:45:00|6090.2|6087.2|6089.1|6086.1|6090.3|6087.5|6088.7|6086|57
1751489400000|2025-07-02 20:50:00|6089.2|6086.2|6089.7|6086.7|6090.5|6087.6|6088.8|6086.1|140
1751489700000|2025-07-02 20:55:00|6090.6|6085.8|6091.2|6086.4|6091.8|6087.1|6090|6085.4|181
1751490000000|2025-07-02 21:00:00|6089.4|6083.6|6089.4|6083.6|6089.4|6083.6|6089.4|6083.6|1
1751490300000|2025-07-02 21:05:00|6089.3|6083.5|6089.4|6083.6|6090.8|6085|6089.2|6083.4|8
1751490600000|2025-07-02 21:10:00|6090.6|6084.8|6089|6083.2|6090.6|6084.8|6089|6083.2|9
1751490900000|2025-07-02 21:15:00|6089.2|6083.4|6089|6083.2|6089.2|6083.4|6089|6083.2|3
1751491200000|2025-07-02 21:20:00|6089.1|6083.3|6092|6086.2|6092|6086.2|6089.1|6083.3|7
1751491500000|2025-07-02 21:25:00|6092.4|6086.6|6092.1|6086.3|6092.4|6086.6|6092.1|6086.3|3
1751491800000|2025-07-02 21:30:00|6090.9|6085.1|6092.1|6086.3|6092.1|6086.3|6090.9|6085.1|5
1751492100000|2025-07-02 21:35:00|6092|6086.2|6091|6085.2|6092|6086.2|6091|6085.2|6
1751492400000|2025-07-02 21:40:00|6090.9|6085.1|6090.9|6085.1|6090.9|6085.1|6090.1|6084.3|4
1751492700000|2025-07-02 21:45:00|6091.2|6085.4|6089.6|6083.8|6091.3|6085.5|6089.6|6083.8|6
1751493000000|2025-07-02 21:50:00|6089.9|6084.1|6089.9|6084.1|6089.9|6084.1|6089.8|6084|5
1751493300000|2025-07-02 21:55:00|6089.1|6083.3|6089.5|6083.7|6089.7|6083.9|6088.7|6082.9|6
1751493600000|2025-07-02 22:00:00|6088.2|6082.4|6091.8|6087|6092.2|6087.4|6088.2|6082.4|61
1751493900000|2025-07-02 22:05:00|6090.9|6087.9|6093.3|6090.3|6093.5|6090.5|6090.9|6087.9|29
1751494200000|2025-07-02 22:10:00|6093.5|6090.5|6093.5|6090.5|6094.3|6091.3|6091|6088|76
1751494500000|2025-07-02 22:15:00|6093.7|6090.7|6092.3|6089.3|6093.7|6090.7|6091.5|6088.5|42
1751494800000|2025-07-02 22:20:00|6092.2|6089.2|6091.7|6088.7|6092.4|6089.4|6091.7|6088.7|25
1751495100000|2025-07-02 22:25:00|6091.6|6088.6|6092.7|6089.7|6092.9|6089.9|6091.6|6088.6|27
1751495400000|2025-07-02 22:30:00|6092.6|6089.6|6092.1|6089.1|6092.9|6089.9|6092.1|6089.1|12
1751495700000|2025-07-02 22:35:00|6092.2|6089.2|6092.7|6089.7|6093.8|6090.8|6092.2|6089.2|24
1751496000000|2025-07-02 22:40:00|6093.1|6090.1|6093.2|6090.2|6093.4|6091.3|6093|6090|17
1751496300000|2025-07-02 22:45:00|6093.3|6090.3|6093.3|6090.3|6093.8|6090.8|6093|6090|46
1751496600000|2025-07-02 22:50:00|6093.2|6090.2|6092.5|6089.5|6093.3|6090.3|6092.2|6089.2|30
1751496900000|2025-07-02 22:55:00|6092.4|6089.4|6093.4|6090.4|6093.6|6090.6|6092.1|6089.1|23
1751497200000|2025-07-02 23:00:00|6093.5|6090.5|6094|6091|6094|6091.5|6091.9|6089|90
1751497500000|2025-07-02 23:05:00|6094.1|6091.1|6092.8|6091|6094.1|6091.1|6092.3|6089.9|45
1751497800000|2025-07-02 23:10:00|6092.7|6090.9|6090.7|6088.9|6093.5|6091.1|6090.7|6088.5|32
1751498100000|2025-07-02 23:15:00|6090.8|6089|6091.9|6090.1|6092|6090.1|6090.8|6088.5|31
1751498400000|2025-07-02 23:20:00|6091.8|6090|6090.8|6089|6092.5|6090.1|6090.7|6088.5|16
1751498700000|2025-07-02 23:25:00|6090.9|6089.1|6090.9|6089.1|6091.3|6089.5|6090.3|6088.5|32
1751499000000|2025-07-02 23:30:00|6091|6089.2|6090.3|6088.5|6091.3|6089.5|6089.4|6087.4|48
1751499300000|2025-07-02 23:35:00|6090.4|6088.6|6089.9|6088.1|6091|6088.6|6089.4|6087.1|29
1751499600000|2025-07-02 23:40:00|6090|6088.2|6089.4|6087.6|6090.6|6088.8|6089.3|6087.1|37
1751499900000|2025-07-02 23:45:00|6089.3|6087.5|6088|6086.2|6090.6|6088.6|6088|6086.2|53
1751500200000|2025-07-02 23:50:00|6087.8|6086|6089.2|6087.4|6090.2|6088.4|6087.6|6085.8|35
1751500500000|2025-07-02 23:55:00|6089.1|6087.3|6089.7|6087.9|6090.5|6088.7|6088.6|6086.8|66
1751500800000|2025-07-03 00:00:00|6089.4|6087.6|6093.3|6091.5|6094.3|6092|6088.8|6087|113
1751501100000|2025-07-03 00:05:00|6093.4|6091.6|6088.9|6087.1|6093.7|6091.9|6088.2|6086.4|97
1751501400000|2025-07-03 00:10:00|6088.7|6086.9|6090.4|6088.6|6091.1|6089|6088|6086|83
1751501700000|2025-07-03 00:15:00|6090.2|6088.4|6092.4|6090.6|6093.8|6092|6090.1|6088.3|118
1751502000000|2025-07-03 00:20:00|6092.2|6090.4|6090|6088.2|6093|6091.2|6089.8|6088|100
1751502300000|2025-07-03 00:25:00|6089.9|6088.1|6089.1|6087.3|6089.9|6088.1|6087.1|6085.3|118
1751502600000|2025-07-03 00:30:00|6089.2|6087.4|6087.5|6085.7|6089.8|6088|6087.1|6085|117
1751502900000|2025-07-03 00:35:00|6087.7|6085.9|6087.8|6086|6090.1|6087.6|6086.7|6084.4|108
1751503200000|2025-07-03 00:40:00|6087.9|6086.1|6091|6089.2|6092.5|6090.6|6087.9|6086.1|92
1751503500000|2025-07-03 00:45:00|6090.8|6089|6090.5|6088.7|6091.3|6089.5|6088.9|6087.1|89
1751503800000|2025-07-03 00:50:00|6090.6|6088.8|6091.1|6089.3|6092.5|6090.3|6090|6088|123
1751504100000|2025-07-03 00:55:00|6090.5|6088.7|6090.1|6088.3|6091.3|6089.5|6088.8|6086.9|118
1751504400000|2025-07-03 01:00:00|6090|6088.2|6088|6086.2|6090.6|6088.8|6087.9|6086.1|177
1751504700000|2025-07-03 01:05:00|6087.9|6086.1|6086|6084.2|6087.9|6086.1|6084.7|6082.9|86
1751505000000|2025-07-03 01:10:00|6085.9|6084.1|6085.6|6083.8|6087.1|6085.3|6085.4|6083.5|120
1751505300000|2025-07-03 01:15:00|6085.4|6083.6|6086.8|6083.8|6087.6|6085.3|6085.4|6083.1|97
1751505600000|2025-07-03 01:20:00|6086.9|6083.9|6088.5|6086.7|6088.5|6086.7|6084.2|6082.4|94
1751505900000|2025-07-03 01:25:00|6088.4|6086.6|6088.7|6085.7|6088.9|6087.1|6087.4|6085|83
1751506200000|2025-07-03 01:30:00|6088.6|6085.6|6086.4|6084.6|6088.6|6085.6|6085.3|6083.1|105
1751506500000|2025-07-03 01:35:00|6086.5|6084.7|6085.4|6083.6|6088.5|6086.1|6085.4|6083|107
1751506800000|2025-07-03 01:40:00|6085.3|6083.5|6085.1|6082.1|6085.3|6083.5|6082.8|6080.8|100
1751507100000|2025-07-03 01:45:00|6085|6082|6087|6085.2|6087.1|6085.2|6083.9|6081.6|74
1751507400000|2025-07-03 01:50:00|6086.8|6085|6086.1|6084.3|6086.9|6085.1|6084.6|6082.8|60
1751507700000|2025-07-03 01:55:00|6086|6084.2|6084.3|6082.5|6087|6084.6|6084|6081.9|71
1751508000000|2025-07-03 02:00:00|6084.2|6082.4|6082.4|6080.6|6084.2|6082.4|6081.6|6079.8|111
1751508300000|2025-07-03 02:05:00|6082.5|6080.7|6079.1|6077.3|6082.8|6080.7|6078.7|6076.9|162
1751508600000|2025-07-03 02:10:00|6079|6077.2|6079|6077.2|6080|6077.9|6076.2|6073.8|134
1751508900000|2025-07-03 02:15:00|6078.9|6077.1|6075.4|6073.6|6078.9|6077.1|6075.2|6073.1|95
1751509200000|2025-07-03 02:20:00|6075.6|6073.8|6074.2|6072.4|6075.6|6073.8|6073.6|6071.8|100
1751509500000|2025-07-03 02:25:00|6074.3|6072.5|6075|6073.2|6075.7|6073.4|6074.1|6072.3|111
1751509800000|2025-07-03 02:30:00|6075.1|6073.3|6077.4|6075.6|6077.6|6075.8|6072.6|6070.8|104
1751510100000|2025-07-03 02:35:00|6077.5|6075.7|6077.2|6075.4|6078.4|6076.6|6077|6074.9|76
1751510400000|2025-07-03 02:40:00|6077.3|6075.5|6077|6075.2|6078|6076.1|6076.2|6073.9|107
1751510700000|2025-07-03 02:45:00|6077.1|6075.3|6077.5|6075.7|6079.1|6077.3|6077|6075.2|61
1751511000000|2025-07-03 02:50:00|6077.4|6075.6|6078.1|6076.3|6078.4|6076.6|6076.2|6074.4|103
1751511300000|2025-07-03 02:55:00|6078.3|6076.5|6076|6073|6078.7|6076.9|6074.1|6072.3|95
1751511600000|2025-07-03 03:00:00|6075.9|6072.9|6075.1|6072.1|6076.9|6074.4|6074|6071.9|63
1751511900000|2025-07-03 03:05:00|6075.2|6072.2|6075.3|6073.5|6075.5|6073.7|6073.8|6071.5|60
1751512200000|2025-07-03 03:10:00|6075.5|6073.7|6075.2|6073.4|6076.2|6074.1|6074.9|6072.9|56
1751512500000|2025-07-03 03:15:00|6075.3|6073.5|6075.7|6073.9|6076|6074.2|6074.7|6072.9|63
1751512800000|2025-07-03 03:20:00|6075.6|6073.8|6074|6072.2|6075.8|6074|6073.3|6071.5|58
1751513100000|2025-07-03 03:25:00|6073.8|6072|6072.6|6070.8|6074.3|6072.5|6072.4|6070.6|56
1751513400000|2025-07-03 03:30:00|6072.5|6070.7|6073.2|6071.4|6073.4|6071.6|6071.8|6070|56
1751513700000|2025-07-03 03:35:00|6073.4|6071.6|6070.3|6068.5|6073.6|6071.8|6070.3|6068.5|56
1751514000000|2025-07-03 03:40:00|6070.4|6068.6|6071.5|6069.7|6071.5|6069.7|6069.4|6067.6|78
1751514300000|2025-07-03 03:45:00|6071.4|6069.6|6068.6|6066.8|6071.8|6070|6068.6|6066.8|54
1751514600000|2025-07-03 03:50:00|6068.5|6066.7|6067.7|6065.9|6069.4|6067.6|6066.4|6064.6|118
1751514900000|2025-07-03 03:55:00|6067.8|6066|6067.6|6065.8|6069.1|6067.3|6067.3|6065.5|98
1751515200000|2025-07-03 04:00:00|6067.5|6065.7|6068.8|6067|6069|6067.2|6066.6|6064.7|88
1751515500000|2025-07-03 04:05:00|6068.9|6067.1|6070.7|6068.9|6070.8|6069|6068.9|6067.1|75
1751515800000|2025-07-03 04:10:00|6070.5|6068.7|6070.8|6069|6071|6069.2|6070.2|6068.4|54
1751516100000|2025-07-03 04:15:00|6070.7|6068.9|6070.2|6068.4|6071.4|6069.6|6070.2|6068.4|35
1751516400000|2025-07-03 04:20:00|6070.3|6068.5|6071.1|6069.3|6071.2|6069.4|6070.2|6068.4|25
1751516700000|2025-07-03 04:25:00|6070.9|6069.1|6069.6|6067.8|6071.5|6069.3|6069.6|6067.5|75
1751517000000|2025-07-03 04:30:00|6069.4|6067.6|6069.5|6067.7|6071.5|6069.1|6069.2|6067.4|43
1751517300000|2025-07-03 04:35:00|6069.4|6067.6|6070.9|6069.1|6071|6069.1|6069.2|6067.4|33
1751517600000|2025-07-03 04:40:00|6070.8|6069|6069.8|6068|6071.2|6069.1|6069.6|6067.8|44
1751517900000|2025-07-03 04:45:00|6069.9|6068.1|6071|6068|6071.2|6069.1|6069.8|6068|45
1751518200000|2025-07-03 04:50:00|6070.3|6068.5|6070|6068.2|6070.7|6068.8|6069|6067.2|54
1751518500000|2025-07-03 04:55:00|6069.9|6068.1|6071.5|6068.5|6071.6|6069.3|6069.5|6067.6|151
1751518800000|2025-07-03 05:00:00|6071.2|6069.4|6069.2|6067.4|6071.2|6069.4|6069|6067.2|69
1751519100000|2025-07-03 05:05:00|6069.3|6067.5|6068.8|6067|6069.5|6067.7|6067.9|6066|53
1751519400000|2025-07-03 05:10:00|6068.7|6066.9|6068.4|6066.6|6069.5|6067.1|6067.7|6065.9|65
1751519700000|2025-07-03 05:15:00|6068.3|6066.5|6068.8|6067|6070|6067.8|6068.2|6065.8|75
1751520000000|2025-07-03 05:20:00|6068.9|6067.1|6067.3|6065.5|6069|6067.1|6066.1|6064.3|54
1751520300000|2025-07-03 05:25:00|6067.4|6065.6|6068.7|6066.9|6069.4|6067.6|6067.4|6065.6|39
1751520600000|2025-07-03 05:30:00|6068.6|6066.8|6068.8|6067|6069.5|6067.7|6067.9|6065.9|36
1751520900000|2025-07-03 05:35:00|6069.5|6066.5|6068.4|6066.6|6069.5|6067.2|6066.7|6064.5|48
1751521200000|2025-07-03 05:40:00|6068.3|6066.5|6070.1|6068.3|6070.2|6068.4|6068.3|6066.5|40
1751521500000|2025-07-03 05:45:00|6070|6068.2|6071|6069.2|6071.3|6069.5|6069.8|6068|55
1751521800000|2025-07-03 05:50:00|6071.1|6069.3|6071.5|6069.7|6073.7|6071.3|6071.1|6069.3|83
1751522100000|2025-07-03 05:55:00|6071.7|6069.9|6072|6070.2|6072.7|6070.4|6070|6068.2|115
1751522400000|2025-07-03 06:00:00|6071.9|6070.1|6073|6071.2|6073.4|6071.6|6071.1|6069.3|109
1751522700000|2025-07-03 06:05:00|6073.1|6071.3|6075|6073.2|6075.9|6074.1|6073.1|6071.3|117
1751523000000|2025-07-03 06:10:00|6075.1|6073.3|6073|6071.2|6075.5|6073.7|6072.4|6070.6|94
1751523300000|2025-07-03 06:15:00|6073.1|6071.3|6074.2|6072.4|6075.2|6073.4|6071.2|6069.4|96
1751523600000|2025-07-03 06:20:00|6074.1|6072.3|6075.2|6073.4|6075.3|6073.5|6073.2|6071.4|101
1751523900000|2025-07-03 06:25:00|6075.3|6073.5|6072.8|6071|6075.8|6074|6071.8|6070|95
1751524200000|2025-07-03 06:30:00|6073.6|6071.8|6071.7|6069.9|6074|6071.9|6071|6069.1|104
1751524500000|2025-07-03 06:35:00|6071.8|6070|6073.2|6071.4|6073.8|6072|6071.8|6070|110
1751524800000|2025-07-03 06:40:00|6073.3|6071.5|6074.8|6073|6075|6073|6072|6070.2|100
1751525100000|2025-07-03 06:45:00|6074.7|6072.9|6073.4|6071.6|6075.5|6073.7|6072.1|6070.3|82
1751525400000|2025-07-03 06:50:00|6073.6|6071.8|6075.1|6073.3|6075.7|6073.9|6073.5|6071.7|76
1751525700000|2025-07-03 06:55:00|6075|6073.2|6076.7|6074.9|6077.6|6075.2|6074.7|6072.9|115
1751526000000|2025-07-03 07:00:00|6076.6|6074.8|6078|6076.2|6078.7|6076.8|6075.8|6074|149
1751526300000|2025-07-03 07:05:00|6078.1|6076.3|6078.1|6076.3|6078.4|6076.6|6076.2|6074.4|99
1751526600000|2025-07-03 07:10:00|6077.9|6076.1|6079.1|6077.3|6080.1|6078.3|6077.4|6075.6|106
1751526900000|2025-07-03 07:15:00|6079.3|6077.5|6078.7|6076.9|6080.6|6078.5|6078.1|6076.3|119
1751527200000|2025-07-03 07:20:00|6078.6|6076.8|6079.6|6077.8|6081.2|6078.9|6078.4|6076.6|126
1751527500000|2025-07-03 07:25:00|6079.5|6077.7|6082|6080.2|6082.5|6080.7|6079.5|6077.7|132
1751527800000|2025-07-03 07:30:00|6082.1|6080.3|6081.4|6079.6|6083.1|6080.9|6081.2|6079.4|124
1751528100000|2025-07-03 07:35:00|6081.5|6079.7|6078.3|6076.5|6081.9|6080.1|6078|6076.2|94
1751528400000|2025-07-03 07:40:00|6078.2|6076.4|6078.9|6077.1|6079.5|6077.7|6077.9|6076.1|97
1751528700000|2025-07-03 07:45:00|6078.8|6077|6077.3|6075.5|6079.1|6077.3|6076.8|6075|114
1751529000000|2025-07-03 07:50:00|6077.4|6075.6|6075.7|6073.9|6078.4|6076.6|6075.2|6073.4|96
1751529300000|2025-07-03 07:55:00|6075.8|6074|6075.7|6073.9|6076.3|6074.5|6073.6|6071.8|119
1751529600000|2025-07-03 08:00:00|6075.6|6073.8|6077.3|6075.5|6077.8|6076|6075.4|6073.6|115
1751529900000|2025-07-03 08:05:00|6077.4|6075.6|6077.7|6075.9|6078.2|6076.3|6075.8|6074|114
1751530200000|2025-07-03 08:10:00|6077.6|6075.8|6079.9|6078.1|6080.3|6078.5|6077|6075.1|106
1751530500000|2025-07-03 08:15:00|6080|6078.2|6083.2|6081.4|6083.3|6081.5|6078.7|6076.4|98
1751530800000|2025-07-03 08:20:00|6082.9|6081.1|6079.9|6078.1|6083|6081.2|6079.7|6077.5|94
1751531100000|2025-07-03 08:25:00|6080|6078.2|6078.8|6077|6080.4|6078.6|6078.2|6075.8|78
1751531400000|2025-07-03 08:30:00|6078.9|6077.1|6078.9|6077.1|6081.2|6079.4|6078.7|6076.9|95
1751531700000|2025-07-03 08:35:00|6078.8|6077|6078.8|6075.8|6079.2|6077.4|6076.9|6075.1|97
1751532000000|2025-07-03 08:40:00|6078.2|6076.4|6078.1|6076.3|6079.5|6077.7|6077.9|6076.1|70
1751532300000|2025-07-03 08:45:00|6078.2|6076.4|6079.4|6077.6|6080|6077.7|6077.6|6075.8|55
1751532600000|2025-07-03 08:50:00|6079.3|6077.5|6077.9|6076.1|6079.3|6077.5|6076.8|6075|116
1751532900000|2025-07-03 08:55:00|6077.8|6076|6078.1|6076.3|6078.6|6076.8|6076.6|6074.5|105
1751533200000|2025-07-03 09:00:00|6078|6076.2|6077.8|6076|6079.3|6077.5|6076.6|6074.8|117
1751533500000|2025-07-03 09:05:00|6077.9|6076.1|6077.5|6075.7|6079.1|6077.1|6077|6074.6|101
1751533800000|2025-07-03 09:10:00|6077.6|6075.8|6077|6075.2|6078.2|6076.4|6076.7|6074.9|88
1751534100000|2025-07-03 09:15:00|6077.1|6075.3|6077.9|6076.1|6078.8|6077|6076.3|6074.5|67
1751534400000|2025-07-03 09:20:00|6077.8|6076|6076.4|6074.6|6078|6076.2|6076.3|6074.2|75
1751534700000|2025-07-03 09:25:00|6077|6074|6075.9|6074.1|6077|6075.2|6075.7|6073.9|69
1751535000000|2025-07-03 09:30:00|6075.8|6074|6074.1|6072.3|6076.6|6074.8|6074.1|6072.3|65
1751535300000|2025-07-03 09:35:00|6074|6072.2|6072.7|6070.9|6075.1|6072.9|6072.7|6070.9|76
1751535600000|2025-07-03 09:40:00|6072.8|6071|6071.8|6070|6073.7|6071.9|6071.8|6070|92
1751535900000|2025-07-03 09:45:00|6071.7|6069.9|6072.2|6070.4|6073.2|6071.4|6070.8|6069|71
1751536200000|2025-07-03 09:50:00|6072.1|6070.3|6072.2|6070.4|6073|6071.2|6071.8|6069.6|51
1751536500000|2025-07-03 09:55:00|6072.4|6070.6|6072.7|6070.9|6073.7|6071.9|6072.4|6070.6|96
1751536800000|2025-07-03 10:00:00|6072.8|6071|6073.9|6072.1|6074.2|6072.4|6072|6070.2|86
1751537100000|2025-07-03 10:05:00|6074|6072.2|6073.5|6071.7|6075|6073|6073.3|6071.2|93
1751537400000|2025-07-03 10:10:00|6073.3|6071.5|6073.4|6071.6|6073.7|6071.9|6071.3|6069.5|72
1751537700000|2025-07-03 10:15:00|6073.3|6071.5|6075.6|6073.8|6076.1|6074.3|6073.3|6071.5|80
1751538000000|2025-07-03 10:20:00|6075.7|6073.9|6075.8|6074|6076|6074.2|6074.9|6072.5|51
1751538300000|2025-07-03 10:25:00|6075.9|6074.1|6076.8|6075|6077.1|6075.3|6075.3|6073.5|80
1751538600000|2025-07-03 10:30:00|6076.9|6075.1|6077.4|6075.6|6077.5|6075.7|6075.7|6073.9|56
1751538900000|2025-07-03 10:35:00|6077.3|6075.5|6075.3|6073.5|6077.6|6075.8|6075.2|6073.4|45
1751539200000|2025-07-03 10:40:00|6075.2|6073.4|6074|6072.2|6075.8|6074|6073.9|6072.1|44
1751539500000|2025-07-03 10:45:00|6074.1|6072.3|6074.9|6073.1|6075.7|6073.6|6074|6072.2|33
1751539800000|2025-07-03 10:50:00|6074.8|6073|6073.9|6072.1|6075.3|6073.5|6073.8|6072|50
1751540100000|2025-07-03 10:55:00|6074|6072.2|6072.3|6070.5|6074.6|6072.8|6072|6070.2|87
1751540400000|2025-07-03 11:00:00|6072.4|6070.6|6074.9|6073.1|6074.9|6073.1|6072.2|6070.4|84
1751540700000|2025-07-03 11:05:00|6074.8|6073|6073.8|6072|6076|6073.7|6073.7|6071.9|78
1751541000000|2025-07-03 11:10:00|6074|6072.2|6073.3|6071.5|6074.7|6072.9|6073.2|6071.4|67
1751541300000|2025-07-03 11:15:00|6073.4|6071.6|6074.8|6073|6074.8|6073|6072.8|6071|56
1751541600000|2025-07-03 11:20:00|6074.7|6072.9|6075.7|6073.9|6076.3|6074.5|6074.7|6072.9|61
1751541900000|2025-07-03 11:25:00|6075.6|6073.8|6077|6074|6077|6074.8|6075.4|6073.6|62
1751542200000|2025-07-03 11:30:00|6076.9|6073.9|6074.1|6072.3|6076.9|6074.7|6073.4|6071.6|115
1751542500000|2025-07-03 11:35:00|6074|6072.2|6074.2|6072.4|6074.3|6072.5|6073.3|6071.5|92
1751542800000|2025-07-03 11:40:00|6074.3|6072.5|6074.2|6072.4|6075.5|6073.7|6073.9|6072.1|82
1751543100000|2025-07-03 11:45:00|6075|6072|6070.8|6069|6075|6072.3|6070.8|6069|82
1751543400000|2025-07-03 11:50:00|6070.7|6068.9|6070.1|6068.3|6072|6070|6069.7|6067.9|91
1751543700000|2025-07-03 11:55:00|6070|6068.2|6068.7|6066.9|6070.1|6068.3|6067.6|6065.8|174
1751544000000|2025-07-03 12:00:00|6068.6|6066.8|6069.8|6068|6071.1|6069.3|6068.4|6066.4|154
1751544300000|2025-07-03 12:05:00|6069.7|6067.9|6067.5|6065.7|6069.7|6067.9|6067.1|6065.3|126
1751544600000|2025-07-03 12:10:00|6067.4|6065.6|6066.4|6064.6|6067.9|6066.1|6066.1|6064.2|134
1751544900000|2025-07-03 12:15:00|6066.3|6064.5|6067.1|6065.3|6067.7|6065.9|6064.9|6063.1|99
1751545200000|2025-07-03 12:20:00|6066.9|6065.1|6065|6063.2|6068.1|6066.3|6065|6063.2|114
1751545500000|2025-07-03 12:25:00|6064.9|6063.1|6068.5|6065.3|6068.8|6065.8|6064.2|6062.4|117
1751545800000|2025-07-03 12:30:00|6070.6|6066.6|6034.2|6031.2|6071.3|6067.3|6032|6029|743
1751546100000|2025-07-03 12:35:00|6034.3|6031.3|6046.1|6044.3|6047|6044.8|6032.3|6030.5|744
1751546400000|2025-07-03 12:40:00|6045.9|6044.1|6038.2|6036.4|6049.2|6047.3|6036|6033.6|565
1751546700000|2025-07-03 12:45:00|6038.3|6036.5|6035.4|6033.6|6038.6|6036.8|6032.7|6030.9|426
1751547000000|2025-07-03 12:50:00|6035.3|6033.5|6040|6038.2|6043.2|6041.4|6033.1|6031.3|470
1751547300000|2025-07-03 12:55:00|6039.7|6037.9|6042.3|6040.5|6044.8|6043|6039.6|6037.8|398
1751547600000|2025-07-03 13:00:00|6042.4|6040.6|6041.8|6040|6044.5|6042.4|6038.3|6036.5|449
1751547900000|2025-07-03 13:05:00|6042.1|6040.3|6042.7|6040.9|6044|6042.1|6040.3|6038.5|322
1751548200000|2025-07-03 13:10:00|6042.3|6040.5|6048.8|6047|6049|6047.2|6042.3|6040.5|346
1751548500000|2025-07-03 13:15:00|6049|6047.2|6051|6049.2|6055.9|6053.4|6049|6047.2|380
1751548800000|2025-07-03 13:20:00|6051.5|6048.5|6053.1|6051.3|6053.7|6051.9|6048.8|6047|348
1751549100000|2025-07-03 13:25:00|6052.7|6050.9|6057.1|6055.3|6057.4|6055.6|6052.4|6050.6|264
1751549400000|2025-07-03 13:30:00|6057.2|6055.4|6056.8|6055|6058.7|6056.9|6055.8|6054|336
1751549700000|2025-07-03 13:35:00|6056.7|6054.9|6061.8|6060|6062|6060.2|6056.3|6054.5|269
1751550000000|2025-07-03 13:40:00|6062.2|6060.4|6067.8|6064.8|6067.8|6065.9|6062.2|6060.4|289
1751550300000|2025-07-03 13:45:00|6067.5|6064.5|6065.7|6063.9|6069.1|6066.9|6064.7|6062.5|278
1751550600000|2025-07-03 13:50:00|6065.8|6064|6071.2|6069.4|6073.2|6071.4|6064.5|6062.7|314
1751550900000|2025-07-03 13:55:00|6071.3|6069.5|6072.3|6068.3|6073.3|6071.5|6069.2|6067.3|226
1751551200000|2025-07-03 14:00:00|6070.6|6066.6|6068.7|6066.9|6078|6076.2|6068.6|6066.6|400
1751551500000|2025-07-03 14:05:00|6068.6|6066.8|6069.9|6068.1|6071.7|6069.9|6067.4|6065.6|368
1751551800000|2025-07-03 14:10:00|6070.1|6068.3|6066.9|6065.1|6072.2|6070.4|6066.8|6065|274
1751552100000|2025-07-03 14:15:00|6067.1|6065.3|6065.3|6063.5|6067.4|6065.6|6064.3|6062.1|256
1751552400000|2025-07-03 14:20:00|6065.2|6063.4|6064.5|6062.7|6066.2|6064.4|6063.3|6061.5|264
1751552700000|2025-07-03 14:25:00|6064.2|6062.4|6067.1|6064.1|6067.3|6065.5|6063.6|6061.5|279
1751553000000|2025-07-03 14:30:00|6067.2|6064.2|6066.2|6064.4|6067.6|6065.7|6062.6|6060.8|248
1751553300000|2025-07-03 14:35:00|6066.1|6064.3|6066.9|6065.1|6068.6|6066.4|6065|6063.2|261
1751553600000|2025-07-03 14:40:00|6067|6065.2|6062.2|6060.4|6067.1|6065.3|6060.5|6058.7|264
1751553900000|2025-07-03 14:45:00|6062.1|6060.3|6062.6|6060.8|6062.9|6061.1|6058.4|6056.6|224
1751554200000|2025-07-03 14:50:00|6062.5|6060.7|6058|6056.2|6063.5|6061.7|6056.2|6054.4|256
1751554500000|2025-07-03 14:55:00|6058.2|6056.4|6058.7|6056.9|6060.1|6057.8|6056.8|6055|298
1751554800000|2025-07-03 15:00:00|6058.8|6057|6059.4|6057.6|6060.6|6058.5|6057.9|6056.1|296
1751555100000|2025-07-03 15:05:00|6059.3|6057.5|6059.3|6057.5|6062.5|6060.7|6057.4|6055.6|260
1751555400000|2025-07-03 15:10:00|6059.2|6057.4|6064|6062.2|6064.1|6062.3|6059.2|6057.4|259
1751555700000|2025-07-03 15:15:00|6064.1|6062.3|6061.7|6059.9|6064.5|6062.7|6061.2|6059.4|188
1751556000000|2025-07-03 15:20:00|6061.8|6060|6065.7|6063.9|6066|6064.2|6061.8|6060|182
1751556300000|2025-07-03 15:25:00|6065.6|6063.8|6067.5|6065.7|6068.3|6066.5|6065.4|6063.6|176
1751556600000|2025-07-03 15:30:00|6067.7|6065.9|6068.1|6066.3|6070|6068.2|6066.9|6065.1|144
1751556900000|2025-07-03 15:35:00|6068.2|6066.4|6067.1|6065.3|6068.7|6066.9|6066.5|6064.7|155
1751557200000|2025-07-03 15:40:00|6067.2|6065.4|6067.9|6066.1|6069|6067.2|6066|6064.2|167
1751557500000|2025-07-03 15:45:00|6067.7|6065.9|6067.6|6065.8|6069.3|6067.5|6066.5|6064.1|140
1751557800000|2025-07-03 15:50:00|6067.7|6065.9|6066|6064.2|6067.8|6066|6065.1|6063.1|136
1751558100000|2025-07-03 15:55:00|6066.2|6064.4|6067.6|6065.8|6067.9|6065.9|6065.6|6063.7|175
1751558400000|2025-07-03 16:00:00|6067.7|6065.9|6064.5|6062.7|6068.6|6066.8|6064.1|6062.3|143
1751558700000|2025-07-03 16:05:00|6064.6|6062.8|6065.1|6063.3|6065.9|6064.1|6063.5|6061.7|98
1751559000000|2025-07-03 16:10:00|6065|6063.2|6067.2|6065.4|6067.6|6065.8|6063.4|6061.6|146
1751559300000|2025-07-03 16:15:00|6067.1|6065.3|6065.6|6063.8|6067.2|6065.4|6064.4|6062.6|131
1751559600000|2025-07-03 16:20:00|6065.7|6063.9|6063.1|6061.3|6065.9|6064.1|6062.6|6060.8|122
1751559900000|2025-07-03 16:25:00|6063.2|6061.4|6062.6|6060.8|6064|6062|6062.2|6060.4|110
1751560200000|2025-07-03 16:30:00|6062.3|6060.5|6062.5|6060.7|6062.6|6060.8|6061.2|6058.9|94
1751560500000|2025-07-03 16:35:00|6062.6|6060.8|6062.6|6060.8|6063.4|6061.6|6062.1|6060.3|72
1751560800000|2025-07-03 16:40:00|6062.7|6060.9|6064.5|6062.7|6064.9|6063.1|6062.2|6060.4|120
1751561100000|2025-07-03 16:45:00|6064.4|6062.6|6063.7|6061.9|6064.6|6062.8|6063.7|6061.5|124
1751561400000|2025-07-03 16:50:00|6064.6|6061.6|6067.4|6064.4|6067.4|6064.9|6063.6|6061.6|104
1751561700000|2025-07-03 16:55:00|6067.5|6064.5|6068.4|6066.6|6068.8|6067|6066.6|6064.4|159
1751562000000|2025-07-03 17:00:00|6068.3|6066.5|6068.6|6066.8|6070.2|6068|6067.5|6065.7|165
1751562300000|2025-07-03 17:05:00|6068.7|6066.9|6069.1|6067.3|6070.1|6068.3|6068.6|6066.8|43
1751562600000|2025-07-03 17:10:00|6069|6067.2|6069.4|6067.6|6070|6068.2|6069|6067|39
1751562900000|2025-07-03 17:15:00|6069.3|6067.5|6071|6068|6071|6068.6|6069.3|6066.9|56
1751563200000|2025-07-03 17:20:00|6070.9|6067.9|6069.6|6067.8|6071|6068.4|6069.6|6067.5|36
1751563500000|2025-07-03 17:25:00|6069.7|6067.9|6069.4|6067.6|6070.6|6068|6069.1|6067.3|53
1751563800000|2025-07-03 17:30:00|6069.3|6067.5|6067.8|6066|6069.5|6067.7|6067.7|6065.9|40
1751564100000|2025-07-03 17:35:00|6067.7|6065.9|6067.3|6065.5|6068.6|6066.2|6067.3|6065.5|35
1751564400000|2025-07-03 17:40:00|6067.1|6065.3|6067.2|6065.4|6067.3|6065.5|6066.5|6064.7|24
1751564700000|2025-07-03 17:45:00|6068|6065|6066.8|6065|6068.5|6066.1|6066.6|6064.5|97
1751565000000|2025-07-03 17:50:00|6066.6|6064.8|6067|6065.2|6067.7|6065.5|6066.4|6064|102
1751565300000|2025-07-03 17:55:00|6066.8|6065|6066.6|6064.8|6067.1|6065.3|6065.7|6063.9|63
1751565600000|2025-07-03 18:00:00|6066.5|6064.7|6066.2|6064.4|6066.6|6064.8|6065.7|6063.9|33
1751565900000|2025-07-03 18:05:00|6066.1|6064.3|6066.6|6064.8|6067.5|6065|6066.1|6064|42
1751566200000|2025-07-03 18:10:00|6066.5|6064.7|6067.2|6065.4|6067.2|6065.4|6066.3|6064.5|39
1751566500000|2025-07-03 18:15:00|6067.3|6065.5|6067|6064|6068.1|6065.5|6066.3|6064|37
1751566800000|2025-07-03 18:20:00|6067.1|6064.1|6065.6|6063.8|6067.1|6064.5|6065.4|6063.6|56
1751567100000|2025-07-03 18:25:00|6066.1|6063.1|6065.6|6063.8|6066.1|6063.9|6065.3|6063.1|41
1751567400000|2025-07-03 18:30:00|6065.7|6063.9|6066.5|6064.7|6067.1|6064.9|6065.7|6063.9|62
1751567700000|2025-07-03 18:35:00|6066.6|6064.8|6067.9|6064.9|6068.1|6065.7|6066.6|6064.8|52
1751568000000|2025-07-03 18:40:00|6067.8|6064.8|6066.9|6065.1|6067.8|6065.8|6066.9|6064.8|46
1751568300000|2025-07-03 18:45:00|6067|6065.2|6067|6065.2|6067.1|6065.3|6066.3|6064.5|26
1751568600000|2025-07-03 18:50:00|6066.8|6065|6066.9|6065.1|6067.1|6065.3|6066.4|6064.6|38
1751568900000|2025-07-03 18:55:00|6066.8|6065|6066.5|6064.7|6067.2|6065|6065.9|6063.6|149
1751569200000|2025-07-03 19:00:00|6066.6|6064.8|6064.2|6062.4|6066.7|6064.9|6063.6|6061.4|313
1751569500000|2025-07-03 19:05:00|6064.1|6062.3|6064.7|6062.9|6065.5|6063.4|6064.1|6062.3|164
1751569800000|2025-07-03 19:10:00|6064.8|6063|6065.3|6063.5|6066.1|6063.8|6064.7|6062.9|37
1751570100000|2025-07-03 19:15:00|6065.5|6063.7|6066.7|6064.9|6066.8|6065|6065.5|6063.5|48
1751570400000|2025-07-03 19:20:00|6066.8|6065|6066.4|6064.6|6067|6065.2|6066.3|6064.5|79
1751570700000|2025-07-03 19:25:00|6066.5|6064.7|6066.5|6064.7|6066.6|6064.8|6066.2|6064.4|37
1751571000000|2025-07-03 19:30:00|6066.4|6064.6|6066.4|6064.6|6066.5|6064.7|6065.7|6063.9|110
1751571300000|2025-07-03 19:35:00|6066.3|6064.5|6066.4|6064.6|6067.4|6065.6|6066.3|6064.1|47
1751571600000|2025-07-03 19:40:00|6066.5|6064.7|6066.9|6065.1|6067.8|6065.6|6066.5|6064.7|40
1751571900000|2025-07-03 19:45:00|6067|6065.2|6067.8|6066|6068|6066.2|6067|6065.2|56
1751572200000|2025-07-03 19:50:00|6067.9|6066.1|6067.8|6066|6068.5|6066.2|6067.4|6065|42
1751572500000|2025-07-03 19:55:00|6067.9|6066.1|6066.1|6064.3|6067.9|6066.1|6065.1|6063|98
1751572800000|2025-07-03 20:00:00|6066|6064.2|6066.8|6065|6066.9|6065.1|6064.8|6063|52
1751573100000|2025-07-03 20:05:00|6067|6065.2|6067.5|6065.7|6068.6|6066.4|6067|6064.9|79
1751573400000|2025-07-03 20:10:00|6067.6|6065.8|6066.1|6064.3|6067.9|6065.8|6066|6063.8|104
1751573700000|2025-07-03 20:15:00|6066.2|6064.4|6066.7|6064.9|6067.5|6065.3|6065.9|6063.6|83
1751574000000|2025-07-03 20:20:00|6066.6|6064.8|6067.4|6065.6|6068|6065.6|6066.5|6064.4|47
1751574300000|2025-07-03 20:25:00|6067.5|6065.7|6068.2|6066.4|6068.8|6066.4|6067|6064.8|78
1751574600000|2025-07-03 20:30:00|6068.1|6066.3|6069.1|6067.3|6069.9|6067.5|6067.5|6065.7|248
1751574900000|2025-07-03 20:35:00|6069.2|6067.4|6071.4|6068.4|6071.6|6069|6069|6066.6|132
1751575200000|2025-07-03 20:40:00|6071.6|6068.6|6071.1|6069.3|6073.1|6070.7|6071.1|6068.6|185
1751575500000|2025-07-03 20:45:00|6071.5|6068.5|6071.2|6069.4|6072.3|6069.5|6071.1|6068.5|38
1751575800000|2025-07-03 20:50:00|6072|6069|6070.6|6068.8|6072|6069.4|6070.6|6068.2|358
1751576100000|2025-07-03 20:55:00|6071.5|6067.9|6073.2|6068.4|6073.6|6069.2|6071.4|6067.6|261
1751576400000|2025-07-03 21:00:00|6070.4|6064.6|6070.7|6064.9|6070.7|6064.9|6070.4|6064.6|2
1751576700000|2025-07-03 21:05:00|6070.9|6065.1|6072.4|6066.6|6072.8|6067|6069.5|6063.7|7
1751577000000|2025-07-03 21:10:00|6070.6|6064.8|6068.4|6062.6|6070.6|6064.8|6067.3|6061.5|8
1751577300000|2025-07-03 21:15:00|6068.3|6062.5|6070.7|6064.9|6070.7|6064.9|6068|6062.2|6
1751577600000|2025-07-03 21:20:00|6070.8|6065|6071.4|6065.6|6072.9|6067.1|6070.8|6065|8
1751577900000|2025-07-03 21:25:00|6071.5|6065.7|6071.5|6065.7|6071.5|6065.7|6071.3|6065.5|4
1751578200000|2025-07-03 21:30:00|6071.2|6065.4|6070.8|6065|6071.2|6065.4|6070.7|6064.9|4
1751578500000|2025-07-03 21:35:00|6070.6|6064.8|6070.5|6064.7|6070.6|6064.8|6070.5|6064.7|2
1751578800000|2025-07-03 21:40:00|6070.1|6064.3|6069.6|6063.8|6070.1|6064.3|6069.5|6063.7|6
1751579100000|2025-07-03 21:45:00|6069.5|6063.7|6069.3|6063.5|6069.6|6063.8|6069.3|6063.5|4
1751579400000|2025-07-03 21:50:00|6069.5|6063.7|6070.5|6064.7|6070.8|6065|6069.4|6063.6|6
1751579700000|2025-07-03 21:55:00|6070.6|6064.8|6070.7|6064.9|6070.7|6064.9|6070.6|6064.8|4
1751580000000|2025-07-03 22:00:00|6070.8|6065|6071.9|6066.1|6072.4|6066.6|6070.2|6064.4|12
1751580300000|2025-07-03 22:05:00|6071|6067|6071.8|6067.8|6073|6069|6071|6067|10
1751580600000|2025-07-03 22:10:00|6071.3|6067.3|6070.7|6066.7|6071.3|6067.3|6070|6066|8
1751580900000|2025-07-03 22:15:00|6071.1|6067.1|6071.6|6067.6|6072|6068|6070.8|6066.8|9
1751581200000|2025-07-03 22:20:00|6072|6068|6070.7|6067.7|6072|6068.1|6070.7|6067.6|5
1751581500000|2025-07-03 22:25:00|6070.9|6067.9|6070.7|6067.7|6071|6068|6070.7|6067.7|5
1751581800000|2025-07-03 22:30:00|6070.5|6067.5|6071.2|6068.2|6071.3|6068.3|6070.5|6067.5|7
1751582100000|2025-07-03 22:35:00|6070.8|6067.8|6070.9|6067.9|6071.8|6068.8|6070.8|6067.8|11
1751582400000|2025-07-03 22:40:00|6071|6068|6070.9|6067.9|6071.3|6068.3|6070.9|6067.9|6
1751582700000|2025-07-03 22:45:00|6071|6068|6071.3|6068.3|6071.5|6068.5|6071|6068|8
1751583000000|2025-07-03 22:50:00|6071.2|6068.2|6071.7|6068.7|6071.7|6068.7|6070.9|6067.9|5
1751583300000|2025-07-03 22:55:00|6071.8|6068.8|6071.6|6068.6|6072.3|6069.3|6071.5|6068.5|10
1751583600000|2025-07-03 23:00:00|6071.8|6068.8|6071.2|6069.4|6071.8|6069.8|6071|6068.8|38
1751583900000|2025-07-03 23:05:00|6071.3|6069.5|6072.6|6070.8|6072.6|6070.8|6071.1|6069.3|19
1751584200000|2025-07-03 23:10:00|6072.8|6071|6073.4|6071.6|6073.6|6071.8|6072.8|6071|15
1751584500000|2025-07-03 23:15:00|6073.8|6072|6073.4|6071.6|6073.9|6072.1|6073.3|6071.5|8
1751584800000|2025-07-03 23:20:00|6073.3|6071.5|6073.8|6072|6074.3|6072|6072.9|6071.1|22
1751585100000|2025-07-03 23:25:00|6073.9|6072.1|6074.3|6072.5|6074.8|6073|6073.9|6072.1|29
1751585400000|2025-07-03 23:30:00|6074.4|6072.6|6077.1|6075.3|6079|6076.8|6074.4|6072.6|60
1751585700000|2025-07-03 23:35:00|6076.9|6075.1|6077.1|6075.3|6077.5|6075.4|6076.2|6074|31
1751586000000|2025-07-03 23:40:00|6077|6075.2|6077.9|6074.9|6078.6|6076.2|6076.9|6074.6|51
1751586300000|2025-07-03 23:45:00|6077.8|6074.8|6076.9|6075.1|6077.8|6075.4|6076.4|6074.1|34
1751586600000|2025-07-03 23:50:00|6077|6075.2|6078.5|6076.7|6079.2|6076.8|6076.9|6075.1|47
1751586900000|2025-07-03 23:55:00|6078.6|6076.8|6080.1|6077.1|6080.8|6079|6078.2|6075.9|89
1751587200000|2025-07-04 00:00:00|6080|6077|6080.5|6078.7|6082|6079.8|6078.2|6076.1|145
1751587500000|2025-07-04 00:05:00|6080.4|6078.6|6078|6076.2|6081.5|6079.2|6077.8|6076|90
1751587800000|2025-07-04 00:10:00|6078.1|6076.3|6079.8|6078|6080.9|6078|6077.7|6075.8|64
1751588100000|2025-07-04 00:15:00|6079.9|6078.1|6082.2|6080.4|6082.8|6081|6079.9|6078.1|69
1751588400000|2025-07-04 00:20:00|6082.3|6080.5|6080.5|6078.7|6082.6|6080.8|6080.3|6078.5|62
1751588700000|2025-07-04 00:25:00|6080.7|6078.9|6080.2|6078.4|6080.8|6078.9|6078.8|6076.9|66
1751589000000|2025-07-04 00:30:00|6080.6|6078.8|6081.9|6080.1|6084.1|6081.1|6080.6|6078.8|81
1751589300000|2025-07-04 00:35:00|6081.8|6080|6080.3|6078.5|6081.8|6080|6079|6077.2|76
1751589600000|2025-07-04 00:40:00|6080.2|6078.4|6079.1|6076.1|6080.2|6078.4|6077.8|6076|76
1751589900000|2025-07-04 00:45:00|6079|6076|6079.6|6077.8|6079.9|6078.1|6077.7|6075.9|85
1751590200000|2025-07-04 00:50:00|6079.7|6077.9|6078.2|6076.4|6081.2|6079.4|6077.2|6075.4|121
1751590500000|2025-07-04 00:55:00|6078.1|6076.3|6080.4|6078.6|6080.6|6078.8|6077.7|6075.9|83
1751590800000|2025-07-04 01:00:00|6080.5|6078.7|6078.7|6076.9|6081.1|6079.3|6077.8|6076|106
1751591100000|2025-07-04 01:05:00|6078.8|6077|6079.6|6077.8|6082.4|6080.6|6078.8|6077|94
1751591400000|2025-07-04 01:10:00|6079.5|6077.7|6078.9|6075.9|6080.5|6077.9|6077.3|6074.9|71
1751591700000|2025-07-04 01:15:00|6078.8|6075.8|6080.2|6078.4|6081.7|6078.9|6077.4|6075.6|117
1751592000000|2025-07-04 01:20:00|6080.1|6078.3|6075.6|6072.6|6080.5|6078.3|6075|6072.6|98
1751592300000|2025-07-04 01:25:00|6075.5|6072.5|6073|6071.2|6076.5|6073.5|6072|6070.2|126
1751592600000|2025-07-04 01:30:00|6073.1|6071.3|6073.9|6072.1|6074.2|6072.4|6071|6069.2|175
1751592900000|2025-07-04 01:35:00|6074|6072.2|6076.5|6074.7|6076.5|6074.7|6072.8|6071|117
1751593200000|2025-07-04 01:40:00|6076.3|6074.5|6073.1|6071.3|6076.6|6074.8|6071|6068.5|149
1751593500000|2025-07-04 01:45:00|6073.3|6071.5|6070.5|6068.7|6074.2|6071.5|6069.4|6067.6|103
1751593800000|2025-07-04 01:50:00|6070.6|6068.8|6070.5|6068.7|6070.9|6069.1|6069.5|6067.7|75
1751594100000|2025-07-04 01:55:00|6070.3|6068.5|6067.2|6065.4|6070.3|6068.5|6066.2|6064.4|148
1751594400000|2025-07-04 02:00:00|6067.3|6065.5|6069.4|6067.6|6069.5|6067.7|6067.1|6065.3|91
1751594700000|2025-07-04 02:05:00|6069.3|6067.5|6070.7|6068.9|6071|6068.9|6068|6066.2|69
1751595000000|2025-07-04 02:10:00|6070.8|6069|6070.8|6069|6071.2|6069.4|6068.8|6067|74
1751595300000|2025-07-04 02:15:00|6070.9|6069.1|6069.5|6067.7|6071|6069.2|6068.4|6066.5|99
1751595600000|2025-07-04 02:20:00|6069.6|6067.8|6069.6|6067.8|6070|6068.2|6068.3|6066.3|78
1751595900000|2025-07-04 02:25:00|6069.5|6067.7|6070.4|6068.6|6070.7|6068.9|6069.2|6067.4|53
1751596200000|2025-07-04 02:30:00|6070.5|6068.7|6073.2|6070.2|6073.7|6071.9|6070.5|6068.7|96
1751596500000|2025-07-04 02:35:00|6073.3|6070.3|6070.7|6068.9|6073.3|6070.9|6070.2|6068.4|48
1751596800000|2025-07-04 02:40:00|6071.3|6068.3|6070.9|6069.1|6071.6|6069.3|6069.7|6067.9|55
1751597100000|2025-07-04 02:45:00|6070.8|6069|6069.7|6067.9|6070.9|6069.1|6069.5|6067.7|49
1751597400000|2025-07-04 02:50:00|6070.5|6067.5|6070.8|6069|6070.8|6069|6068.4|6066.6|57
1751597700000|2025-07-04 02:55:00|6070.9|6069.1|6069.1|6067.3|6071.1|6069.3|6068.8|6066.6|80
1751598000000|2025-07-04 03:00:00|6069.2|6067.4|6069.1|6067.3|6070.1|6068.3|6068.7|6066.5|57
1751598300000|2025-07-04 03:05:00|6069.3|6067.5|6069.3|6067.5|6070.1|6068.3|6068|6066.2|75
1751598600000|2025-07-04 03:10:00|6069.4|6067.6|6070.3|6068.5|6070.9|6068.9|6069.1|6067.3|47
1751598900000|2025-07-04 03:15:00|6070.2|6068.4|6071.3|6069.5|6072.7|6070.9|6070.1|6068|86
1751599200000|2025-07-04 03:20:00|6071.4|6069.6|6069.7|6067.9|6071.5|6069.6|6069.2|6067.4|66
1751599500000|2025-07-04 03:25:00|6069.9|6068.1|6069.7|6067.9|6070.7|6068.9|6069.6|6067.4|54
1751599800000|2025-07-04 03:30:00|6069.6|6067.8|6071.2|6069.4|6072.5|6070.7|6069.6|6067.8|68
1751600100000|2025-07-04 03:35:00|6071.4|6069.6|6073.5|6071.7|6073.5|6071.7|6071.1|6069.3|69
1751600400000|2025-07-04 03:40:00|6073.2|6071.4|6072.2|6070.4|6073.4|6071.6|6071.7|6069.4|39
1751600700000|2025-07-04 03:45:00|6072.1|6070.3|6070.1|6068.3|6072.2|6070.4|6069.7|6067.9|53
1751601000000|2025-07-04 03:50:00|6070|6068.2|6072.2|6070.4|6072.2|6070.4|6069.8|6068|51
1751601300000|2025-07-04 03:55:00|6072.4|6070.6|6070.8|6069|6072.4|6070.6|6070.6|6068.8|70
1751601600000|2025-07-04 04:00:00|6070.7|6068.9|6072.7|6070.9|6073.5|6071.5|6070.7|6068.7|59
1751601900000|2025-07-04 04:05:00|6072.6|6070.8|6072.7|6070.9|6073.2|6071.4|6072.3|6070.1|45
1751602200000|2025-07-04 04:10:00|6072.8|6071|6071.1|6069.3|6073.1|6071.1|6070.5|6068.1|47
1751602500000|2025-07-04 04:15:00|6071.2|6069.4|6071.6|6069.8|6072.6|6070.4|6071.1|6069.3|25
1751602800000|2025-07-04 04:20:00|6072.1|6069.1|6071.4|6069.6|6073.2|6071.4|6071.2|6069.1|112
1751603100000|2025-07-04 04:25:00|6071.6|6069.8|6068|6066.2|6072.5|6070.2|6067.7|6065.9|63
1751603400000|2025-07-04 04:30:00|6067.9|6066.1|6067.1|6065.3|6067.9|6066.1|6065.3|6063.1|93
1751603700000|2025-07-04 04:35:00|6067.2|6065.4|6068.4|6066.6|6069|6067.2|6064.8|6062.4|79
1751604000000|2025-07-04 04:40:00|6068.5|6066.7|6071.4|6069.6|6071.7|6069.7|6067.9|6066.1|90
1751604300000|2025-07-04 04:45:00|6071.5|6069.7|6071.9|6070.1|6072.1|6070.1|6070.9|6069|63
1751604600000|2025-07-04 04:50:00|6071.8|6070|6073|6071.2|6073|6071.2|6071.3|6069.1|50
1751604900000|2025-07-04 04:55:00|6073.1|6071.3|6073.1|6071.3|6074.1|6071.8|6071.8|6070|60
1751605200000|2025-07-04 05:00:00|6073.3|6071.5|6074.1|6072.3|6074.6|6072.8|6073.2|6071|60
1751605500000|2025-07-04 05:05:00|6074|6072.2|6074.1|6072.3|6074.8|6073|6073.1|6071.3|72
1751605800000|2025-07-04 05:10:00|6074.2|6072.4|6075.7|6073.9|6075.8|6074|6073.8|6071.9|67
1751606100000|2025-07-04 05:15:00|6075.6|6073.8|6078.2|6076.4|6078.6|6076.8|6075.6|6073.8|75
1751606400000|2025-07-04 05:20:00|6078.1|6076.3|6076.8|6075|6079.1|6077.3|6076.6|6074.8|50
1751606700000|2025-07-04 05:25:00|6076.6|6074.8|6076.1|6074.3|6076.8|6074.8|6075.8|6073.7|47
1751607000000|2025-07-04 05:30:00|6075.9|6074.1|6075.5|6073.7|6077.6|6075.8|6074.6|6072.8|71
1751607300000|2025-07-04 05:35:00|6075.6|6073.8|6075.9|6074.1|6076.8|6075|6074.8|6073|48
1751607600000|2025-07-04 05:40:00|6075.8|6074|6074.9|6073.1|6076|6074.2|6074.4|6072.6|74
1751607900000|2025-07-04 05:45:00|6074.8|6073|6074.6|6072.8|6075.8|6074|6074.2|6072|52
1751608200000|2025-07-04 05:50:00|6073.9|6072.1|6072.4|6070.6|6074.3|6072.2|6072.4|6070.6|54
1751608500000|2025-07-04 05:55:00|6072.5|6070.7|6071.9|6070.1|6074.4|6072.1|6071.5|6069.7|67
1751608800000|2025-07-04 06:00:00|6071.8|6070|6066.5|6064.7|6071.8|6070|6066.4|6064.6|166
1751609100000|2025-07-04 06:05:00|6066.4|6064.6|6070|6068.2|6070.9|6068.8|6065.7|6063.9|129
1751609400000|2025-07-04 06:10:00|6070.1|6068.3|6071.5|6069.7|6072|6070.2|6068.2|6066.4|131
1751609700000|2025-07-04 06:15:00|6071.4|6069.6|6074.9|6073.1|6075|6073.2|6071.3|6069|103
1751610000000|2025-07-04 06:20:00|6074.8|6073|6076.7|6074.9|6077.4|6075.2|6074.2|6072.3|141
1751610300000|2025-07-04 06:25:00|6076.6|6074.8|6076.9|6075.1|6077.6|6075.8|6075.3|6073.5|114
1751610600000|2025-07-04 06:30:00|6077|6075.2|6077.5|6075.7|6078.6|6076.8|6076.7|6074.4|77
1751610900000|2025-07-04 06:35:00|6077.6|6075.8|6078.3|6076.5|6080.3|6078.5|6077.5|6075.4|61
1751611200000|2025-07-04 06:40:00|6078.6|6076.8|6078.7|6076.9|6079.7|6077.9|6078.5|6076.1|71
1751611500000|2025-07-04 06:45:00|6079|6077.2|6078.3|6076.5|6079|6077.2|6076|6073.5|100
1751611800000|2025-07-04 06:50:00|6078.2|6076.4|6074.9|6073.1|6079.4|6077.1|6074.8|6073|86
1751612100000|2025-07-04 06:55:00|6075|6073.2|6076|6074.2|6077|6074.9|6075|6073.2|114
1751612400000|2025-07-04 07:00:00|6076.1|6074.3|6075.6|6073.8|6078.3|6076.5|6075.4|6073.1|161
1751612700000|2025-07-04 07:05:00|6075.5|6073.7|6071.7|6069.9|6075.5|6073.7|6071.3|6069.1|153
1751613000000|2025-07-04 07:10:00|6071.5|6069.7|6068|6066.2|6072.5|6070.4|6068|6066.2|161
1751613300000|2025-07-04 07:15:00|6067.8|6066|6065.4|6063.6|6068.7|6066.9|6065.3|6063.5|159
1751613600000|2025-07-04 07:20:00|6065.2|6063.4|6067.2|6065.4|6068.3|6066.5|6063.2|6061.4|168
1751613900000|2025-07-04 07:25:00|6067.3|6065.5|6065.5|6063.7|6067.3|6065.5|6064.7|6062.9|130
1751614200000|2025-07-04 07:30:00|6065.3|6063.5|6064.7|6062.9|6065.6|6063.8|6063.4|6061.6|135
1751614500000|2025-07-04 07:35:00|6065.1|6063.3|6061.7|6059.9|6066.5|6064.7|6060.3|6058.5|166
1751614800000|2025-07-04 07:40:00|6061.8|6060|6059.2|6057.4|6063.9|6062.1|6058.4|6056.6|140
1751615100000|2025-07-04 07:45:00|6059.3|6057.5|6062.6|6060.8|6063|6061.2|6059.3|6057.5|135
1751615400000|2025-07-04 07:50:00|6062.7|6060.9|6060.7|6058.9|6062.7|6060.9|6059.8|6058|105
1751615700000|2025-07-04 07:55:00|6060.6|6058.8|6061.6|6059.8|6063.1|6061.3|6059.9|6058.1|145
1751616000000|2025-07-04 08:00:00|6061.7|6059.9|6065.4|6063.6|6065.4|6063.6|6061.3|6059.5|127
1751616300000|2025-07-04 08:05:00|6065.5|6063.7|6066.6|6064.8|6066.7|6064.9|6063.9|6062.1|111
1751616600000|2025-07-04 08:10:00|6066.7|6064.9|6066.1|6064.3|6068.2|6066.4|6065.2|6063.4|162
1751616900000|2025-07-04 08:15:00|6066|6064.2|6068.2|6066.4|6069|6066.5|6065.7|6063.9|148
1751617200000|2025-07-04 08:20:00|6068.3|6066.5|6066.9|6065.1|6069|6066.5|6064.9|6063.1|124
1751617500000|2025-07-04 08:25:00|6067|6065.2|6066.3|6064.5|6067.1|6065.3|6065.7|6063.4|89
1751617800000|2025-07-04 08:30:00|6066.4|6064.6|6066.1|6064.3|6067|6065.2|6064.8|6062.3|117
1751618100000|2025-07-04 08:35:00|6065.9|6064.1|6067.2|6064.2|6067.6|6065.4|6065.7|6062.9|98
1751618400000|2025-07-04 08:40:00|6066.6|6064.8|6067.6|6065.8|6068.2|6066.1|6065.7|6063.5|135
1751618700000|2025-07-04 08:45:00|6067.7|6065.9|6065.1|6063.3|6068|6066.2|6064.7|6062.9|122
1751619000000|2025-07-04 08:50:00|6065.3|6063.5|6066.3|6064.5|6067|6064.7|6064.9|6063|96
1751619300000|2025-07-04 08:55:00|6066.5|6064.7|6066|6064.2|6067.1|6064.7|6064.5|6062.7|115
1751619600000|2025-07-04 09:00:00|6065.9|6064.1|6066.5|6064.7|6068.1|6065.8|6065.2|6063.2|100
1751619900000|2025-07-04 09:05:00|6066.3|6064.5|6066.3|6063.3|6067.2|6064.7|6064.1|6062.1|107
1751620200000|2025-07-04 09:10:00|6066.4|6063.4|6065.6|6062.6|6066.4|6064.2|6064.3|6061.7|102
1751620500000|2025-07-04 09:15:00|6065|6063.2|6064.3|6062.5|6065.9|6063.4|6063.8|6061.5|105
1751620800000|2025-07-04 09:20:00|6064.4|6062.6|6065.1|6063.3|6065.1|6063.3|6063.4|6061.2|67
1751621100000|2025-07-04 09:25:00|6065.2|6063.4|6065.7|6063.9|6066.2|6064.4|6064.2|6062|88
1751621400000|2025-07-04 09:30:00|6065.9|6064.1|6067.2|6065.4|6067.4|6065.6|6065.7|6063.2|79
1751621700000|2025-07-04 09:35:00|6067.1|6065.3|6066.2|6064.4|6067.8|6065.9|6066.1|6064.3|86
1751622000000|2025-07-04 09:40:00|6066.1|6064.3|6068.1|6066.3|6068.2|6066.3|6066.1|6064.3|80
1751622300000|2025-07-04 09:45:00|6067.8|6066|6067.5|6064.5|6068.2|6066.4|6066.5|6064.5|97
1751622600000|2025-07-04 09:50:00|6067.4|6064.4|6066.4|6064.6|6068.1|6065.8|6065.8|6064|79
1751622900000|2025-07-04 09:55:00|6066.5|6064.7|6065.5|6063.7|6067.8|6065.4|6065.3|6062.9|109
1751623200000|2025-07-04 10:00:00|6065.4|6063.6|6065.4|6063.6|6065.8|6064|6064.2|6062.4|98
1751623500000|2025-07-04 10:05:00|6065.5|6063.7|6066.1|6064.3|6066.7|6064.9|6065.2|6063.4|63
1751623800000|2025-07-04 10:10:00|6066.2|6064.4|6066.5|6064.7|6066.6|6064.8|6065.2|6063.4|61
1751624100000|2025-07-04 10:15:00|6066.6|6064.8|6068|6066.2|6068.6|6066.8|6066.5|6064.1|62
1751624400000|2025-07-04 10:20:00|6067.9|6066.1|6067.4|6065.6|6068.7|6066.9|6067.2|6065|70
1751624700000|2025-07-04 10:25:00|6067.6|6065.8|6067.9|6066.1|6068.5|6066.7|6066.7|6064.9|88
1751625000000|2025-07-04 10:30:00|6067.8|6066|6065.6|6063.8|6068.7|6066.9|6065.6|6063.8|69
1751625300000|2025-07-04 10:35:00|6065.4|6063.6|6063.7|6061.9|6066|6064.2|6063.3|6061.5|82
1751625600000|2025-07-04 10:40:00|6063.6|6061.8|6063.2|6061.4|6064.3|6061.9|6062.7|6060.6|61
1751625900000|2025-07-04 10:45:00|6063.1|6061.3|6062.7|6060.9|6063.7|6061.7|6062.3|6059.9|72
1751626200000|2025-07-04 10:50:00|6062.6|6060.8|6062.7|6060.9|6063.2|6061.4|6062.1|6060.3|76
1751626500000|2025-07-04 10:55:00|6062.6|6060.8|6063.5|6061.7|6064.7|6062.9|6062.3|6060.3|56
1751626800000|2025-07-04 11:00:00|6063.4|6061.6|6064.6|6062.8|6065.6|6063.8|6063.3|6061.5|87
1751627100000|2025-07-04 11:05:00|6064.5|6062.7|6065.7|6063.9|6065.8|6064|6064.3|6062.5|49
1751627400000|2025-07-04 11:10:00|6065.8|6064|6066|6064.2|6067|6064.7|6065.2|6063.4|68
1751627700000|2025-07-04 11:15:00|6065.9|6064.1|6067|6065.2|6067.1|6065.3|6065.9|6064.1|58
1751628000000|2025-07-04 11:20:00|6067.1|6065.3|6066.2|6064.4|6067.5|6065.7|6066.1|6064.3|52
1751628300000|2025-07-04 11:25:00|6066.1|6064.3|6065.1|6063.3|6067|6064.9|6064.9|6063.1|57
1751628600000|2025-07-04 11:30:00|6065|6063.2|6066.1|6064.3|6067|6064.7|6064.7|6062.9|42
1751628900000|2025-07-04 11:35:00|6066.2|6064.4|6066.1|6064.3|6066.7|6064.9|6065.7|6063.9|50
1751629200000|2025-07-04 11:40:00|6065.9|6064.1|6063.7|6061.9|6066|6064.2|6063.2|6061.4|68
1751629500000|2025-07-04 11:45:00|6063.6|6061.8|6063.6|6061.8|6064.5|6062.7|6063.6|6061.2|56
1751629800000|2025-07-04 11:50:00|6063.5|6061.7|6063.9|6062.1|6064.3|6062.5|6063.4|6061.6|60
1751630100000|2025-07-04 11:55:00|6063.8|6062|6064.1|6062.3|6065|6062.7|6063.2|6061.4|88
1751630400000|2025-07-04 12:00:00|6064.2|6062.4|6063.5|6061.7|6065.6|6063.8|6063.2|6061.4|79
1751630700000|2025-07-04 12:05:00|6063.6|6061.8|6062.1|6060.3|6063.6|6061.8|6060.1|6058.3|115
1751631000000|2025-07-04 12:10:00|6062|6060.2|6062.1|6060.3|6062.6|6060.7|6061.1|6059.1|71
1751631300000|2025-07-04 12:15:00|6062.2|6060.4|6062.5|6060.7|6064|6061.8|6060.6|6058.8|65
1751631600000|2025-07-04 12:20:00|6062.4|6060.6|6060.8|6059|6063.3|6060.8|6060|6058|61
1751631900000|2025-07-04 12:25:00|6060.7|6058.9|6061.3|6059.5|6061.6|6059.8|6060|6057.7|70
1751632200000|2025-07-04 12:30:00|6061.4|6059.6|6059.6|6057.8|6062|6060.2|6059.1|6057.3|93
1751632500000|2025-07-04 12:35:00|6059.4|6057.6|6061.2|6059.4|6061.7|6059.4|6059.3|6057|77
1751632800000|2025-07-04 12:40:00|6061.1|6059.3|6060.6|6058.8|6061.6|6059.8|6060.3|6057.9|64
1751633100000|2025-07-04 12:45:00|6060.7|6058.9|6060.4|6058.6|6060.7|6058.9|6058.8|6057|71
1751633400000|2025-07-04 12:50:00|6060.9|6057.9|6061.5|6059.7|6061.6|6059.8|6059.7|6057.8|103
1751633700000|2025-07-04 12:55:00|6061.3|6059.5|6058.7|6056.9|6061.6|6059.7|6058.1|6056.3|81
1751634000000|2025-07-04 13:00:00|6058.6|6056.8|6060.3|6058.5|6061.3|6059.5|6058.4|6056.6|84
1751634300000|2025-07-04 13:05:00|6060.1|6058.3|6060.7|6058.9|6061.1|6059.3|6060|6058.1|66
1751634600000|2025-07-04 13:10:00|6060.6|6058.8|6057.9|6056.1|6060.6|6058.8|6057.7|6055.9|56
1751634900000|2025-07-04 13:15:00|6057.8|6056|6059.1|6056.1|6059.6|6057.8|6057.3|6055.5|59
1751635200000|2025-07-04 13:20:00|6058.5|6056.7|6057.1|6055.3|6059|6057.2|6056.8|6054.9|60
1751635500000|2025-07-04 13:25:00|6057.3|6055.5|6056.4|6054.6|6058|6056.2|6056.3|6053.9|64
1751635800000|2025-07-04 13:30:00|6056.3|6054.5|6055.6|6053.8|6058.3|6056.4|6055.2|6053.4|111
1751636100000|2025-07-04 13:35:00|6056.4|6053.4|6058.7|6056.9|6059.3|6056.9|6055.8|6053.4|84
1751636400000|2025-07-04 13:40:00|6058.6|6056.8|6060.5|6058.7|6061.8|6060|6058.4|6056.5|132
1751636700000|2025-07-04 13:45:00|6060.7|6058.9|6058.7|6056.9|6060.8|6059|6057.5|6055.1|91
1751637000000|2025-07-04 13:50:00|6058.8|6057|6060.1|6058.3|6060.1|6058.3|6058|6056.2|96
1751637300000|2025-07-04 13:55:00|6060|6058.2|6058.5|6056.7|6060.2|6058.4|6057.6|6055.5|96
1751637600000|2025-07-04 14:00:00|6058.4|6056.6|6060.5|6058.7|6060.8|6059|6057.8|6056|121
1751637900000|2025-07-04 14:05:00|6060.4|6058.6|6058.2|6056.4|6060.4|6058.6|6057.6|6055.5|140
1751638200000|2025-07-04 14:10:00|6058.7|6055.7|6059.4|6057.6|6060.2|6058.4|6057.2|6055.4|110
1751638500000|2025-07-04 14:15:00|6059.2|6057.4|6059.4|6057.6|6060.6|6058.8|6058.1|6056.3|97
1751638800000|2025-07-04 14:20:00|6059.3|6057.5|6061.2|6059.4|6061.7|6059.9|6058.8|6056.3|102
1751639100000|2025-07-04 14:25:00|6061.5|6059.7|6060.4|6058.6|6063.1|6060.7|6060.4|6058.6|102
1751639400000|2025-07-04 14:30:00|6060.3|6058.5|6058.9|6057.1|6060.8|6058.8|6058.9|6057.1|85
1751639700000|2025-07-04 14:35:00|6058.8|6057|6057.8|6056|6059.6|6057.8|6057|6055.2|66
1751640000000|2025-07-04 14:40:00|6057.9|6056.1|6055|6053.2|6058.4|6056.6|6054.6|6052.8|73
1751640300000|2025-07-04 14:45:00|6054.9|6053.1|6054.2|6052.4|6055|6053.2|6053.1|6051.3|83
1751640600000|2025-07-04 14:50:00|6054.3|6052.5|6052.8|6051|6055.3|6053.5|6052.6|6050.8|137
1751640900000|2025-07-04 14:55:00|6052.7|6050.9|6053.8|6052|6054.3|6052.5|6051.6|6049.8|163
1751641200000|2025-07-04 15:00:00|6053.7|6051.9|6052.2|6050.4|6055|6053|6051.8|6050|187
1751641500000|2025-07-04 15:05:00|6052.1|6050.3|6053.5|6051.7|6054.1|6052.1|6051.2|6049.4|107
1751641800000|2025-07-04 15:10:00|6053.4|6051.6|6052.2|6050.4|6055|6053.2|6052.2|6049.9|116
1751642100000|2025-07-04 15:15:00|6052.3|6050.5|6052.9|6051.1|6053.6|6051.7|6051.6|6049.5|96
1751642400000|2025-07-04 15:20:00|6052.8|6051|6053.1|6051.3|6053.6|6051.5|6051.7|6049.5|49
1751642700000|2025-07-04 15:25:00|6052.9|6051.1|6053.9|6052.1|6054.4|6052.2|6051.7|6049.4|68
1751643000000|2025-07-04 15:30:00|6054|6052.2|6053.3|6051.5|6055|6052.9|6053|6050.8|79
1751643300000|2025-07-04 15:35:00|6053.4|6051.6|6055.2|6053.4|6055.8|6053.4|6053.4|6051.6|41
1751643600000|2025-07-04 15:40:00|6055.1|6053.3|6055.4|6053.6|6055.5|6053.7|6053.8|6051.9|49
1751643900000|2025-07-04 15:45:00|6055.5|6053.7|6056.6|6053.6|6056.6|6054.3|6055.1|6052.9|42
1751644200000|2025-07-04 15:50:00|6056.5|6053.5|6055.5|6053.7|6057.6|6055.4|6055.5|6053.5|73
1751644500000|2025-07-04 15:55:00|6055.7|6053.9|6056|6053|6056.6|6054.6|6054.8|6052.8|86
1751644800000|2025-07-04 16:00:00|6055.6|6052.6|6056.1|6053.1|6056.1|6053.4|6054.1|6051.4|213
1751645100000|2025-07-04 16:05:00|6056.3|6053.3|6057|6054|6057.5|6054.9|6055.7|6052.9|69
1751645400000|2025-07-04 16:10:00|6056.9|6053.9|6057.1|6054.1|6057.6|6054.9|6056.2|6053.9|23
1751645700000|2025-07-04 16:15:00|6057|6054|6057|6054|6057.1|6054.5|6055.8|6052.9|76
1751646000000|2025-07-04 16:20:00|6056.9|6053.9|6057.9|6054.9|6058.2|6055.6|6056.9|6053.9|68
1751646300000|2025-07-04 16:25:00|6058|6055|6058.2|6055.2|6058.4|6055.4|6056.9|6054.4|66
1751646600000|2025-07-04 16:30:00|6058.3|6055.3|6056.8|6055|6058.6|6055.9|6056.7|6054.4|76
1751646900000|2025-07-04 16:35:00|6056.7|6054.9|6056.8|6053.8|6057.4|6055|6056.7|6053.8|34
1751647200000|2025-07-04 16:40:00|6056.9|6053.9|6055.9|6052.9|6057.2|6054.2|6055.6|6052.9|38
1751647500000|2025-07-04 16:45:00|6056|6053|6055.8|6052.8|6056.1|6053.1|6055.4|6052.4|81
1751647800000|2025-07-04 16:50:00|6055.6|6052.6|6055.5|6052.5|6055.9|6053|6054.7|6052.4|79
1751648100000|2025-07-04 16:55:00|6055.6|6052.6|6055.3|6053.5|6055.6|6053.6|6054.7|6052.1|127
1751648400000|2025-07-04 17:00:00|6055.4|6053.6|6055.9|6052.9|6056.1|6053.7|6055.1|6052.5|95
1751648700000|2025-07-04 17:05:00|6056|6053|6055.8|6052.8|6056|6053|6055.6|6052.6|65
1751649000000|2025-07-04 17:10:00|6055.9|6052.9|6055.7|6052.7|6056|6053|6055.5|6052.5|82
1751649300000|2025-07-04 17:15:00|6055.6|6052.6|6055.7|6052.7|6055.8|6052.8|6055.5|6052.5|84
1751649600000|2025-07-04 17:20:00|6055.6|6052.6|6055|6053.2|6055.9|6053.2|6054.9|6052.5|33
1751649900000|2025-07-04 17:25:00|6054.9|6053.1|6055.6|6052.6|6055.9|6053.4|6054.9|6052.5|30
1751650200000|2025-07-04 17:30:00|6055.5|6052.5|6055.7|6052.7|6055.8|6053.3|6054.8|6052.4|52
1751650500000|2025-07-04 17:35:00|6055.9|6052.9|6055.8|6052.8|6055.9|6053.4|6055|6052.5|51
1751650800000|2025-07-04 17:40:00|6055.9|6052.9|6055.7|6052.7|6055.9|6052.9|6055.7|6052.7|5
1751651100000|2025-07-04 17:45:00|6055.8|6052.8|6055.8|6052.8|6055.9|6052.9|6055.6|6052.6|31
1751651400000|2025-07-04 17:50:00|6055.7|6052.7|6056.4|6053.4|6056.4|6053.9|6055.5|6052.7|21
1751651700000|2025-07-04 17:55:00|6056.5|6053.5|6055.9|6054.1|6056.9|6054.3|6055.9|6053.3|26
1751652000000|2025-07-04 18:00:00|6056.6|6053.6|6056.8|6053.8|6056.8|6053.8|6056.3|6053.3|19
1751652300000|2025-07-04 18:05:00|6056.7|6053.7|6056.8|6053.8|6057|6054.3|6056.1|6053.2|315
1751652600000|2025-07-04 18:10:00|6056.6|6053.6|6056.8|6053.8|6057.1|6054.5|6056|6053.3|554
1751652900000|2025-07-04 18:15:00|6056.7|6053.7|6056.8|6053.8|6057.1|6054.5|6056|6053.4|423
1751653200000|2025-07-04 18:20:00|6056.4|6053.4|6056.6|6053.6|6057.1|6054.5|6056.2|6053.4|553
1751653500000|2025-07-04 18:25:00|6056.7|6053.7|6057|6054|6057.1|6054.7|6056.1|6053.5|187
1751653800000|2025-07-04 18:30:00|6057.1|6054.1|6056.8|6053.8|6057.2|6054.4|6056.2|6053.5|60
1751654100000|2025-07-04 18:35:00|6056.7|6053.7|6056.7|6053.7|6056.9|6054.5|6056.1|6053.5|92
1751654400000|2025-07-04 18:40:00|6056.6|6053.6|6056.7|6053.7|6056.9|6053.9|6056.4|6053.4|53
1751654700000|2025-07-04 18:45:00|6056.1|6054.3|6056|6054.2|6057.1|6054.6|6056|6053.6|100
1751655000000|2025-07-04 18:50:00|6056.8|6053.8|6056.1|6054.3|6057|6054.3|6056|6053.5|57
1751655300000|2025-07-04 18:55:00|6056.2|6054.4|6056.8|6053.8|6057.1|6054.8|6056|6053.5|101
1751655600000|2025-07-04 19:00:00|6056.7|6053.7|6057.9|6054.9|6058.9|6055.9|6056.6|6053.6|152
1751655900000|2025-07-04 19:05:00|6057.8|6054.8|6058|6055|6058.3|6055.3|6057.8|6054.8|186
1751656200000|2025-07-04 19:10:00|6057.9|6054.9|6057.9|6054.9|6058.1|6055.1|6057.3|6054.3|187
1751656500000|2025-07-04 19:15:00|6057.8|6054.8|6057.9|6054.9|6058.1|6055.1|6057.7|6054.7|96
1751656800000|2025-07-04 19:20:00|6057.8|6054.8|6058.1|6055.1|6058.5|6055.5|6057.7|6054.7|157
1751657100000|2025-07-04 19:25:00|6058.3|6055.3|6058.3|6055.3|6058.7|6055.7|6057.8|6054.8|372
1751657400000|2025-07-04 19:30:00|6058.4|6055.4|6058|6055|6058.5|6055.5|6057.7|6054.7|151
1751657700000|2025-07-04 19:35:00|6057.9|6054.9|6058|6055|6058.3|6055.8|6057.6|6054.8|81
1751658000000|2025-07-04 19:40:00|6057.8|6054.8|6057.1|6054.1|6058.3|6055.3|6056.8|6053.8|326
1751658300000|2025-07-04 19:45:00|6056.9|6053.9|6056.8|6053.8|6057.5|6054.5|6056|6053.3|210
1751658600000|2025-07-04 19:50:00|6056.7|6053.7|6055.7|6052.7|6057.5|6054.5|6055.3|6052.3|250
1751658900000|2025-07-04 19:55:00|6055.9|6052.9|6054.1|6051.1|6056|6053|6053.7|6050.7|371
1751659200000|2025-07-04 20:00:00|6053.8|6050.8|6055.2|6051.8|6056.5|6053.5|6053.4|6050.4|245
1751659500000|2025-07-04 20:05:00|6055.1|6051.9|6057.3|6053.9|6057.3|6054.3|6055|6051.7|329
1751659800000|2025-07-04 20:10:00|6056.9|6054.1|6058.1|6055.1|6059.6|6056.3|6056.4|6053.3|653
1751660100000|2025-07-04 20:15:00|6057.8|6054.8|6056|6053|6060.9|6057.8|6055|6051.8|665
1751660400000|2025-07-04 20:20:00|6055.7|6052.7|6055.1|6051.7|6056.2|6053.2|6054|6051|678
1751660700000|2025-07-04 20:25:00|6055|6052|6056|6053|6059.1|6055.1|6054.4|6051.4|273
1751661000000|2025-07-04 20:30:00|6055.9|6052.9|6056.6|6053.6|6058.5|6054.5|6055.4|6051.4|109
1751661300000|2025-07-04 20:35:00|6056.8|6053.1|6057.8|6053.8|6058|6054.4|6056.2|6052.9|180
1751661600000|2025-07-04 20:40:00|6058|6054|6057.2|6054.2|6058.8|6055.1|6056.5|6052.6|300
1751661900000|2025-07-04 20:45:00|6057.1|6054.1|6057.9|6054.9|6058.5|6055.2|6054.6|6051.6|272
1751662200000|2025-07-04 20:50:00|6057.7|6054.7|6058|6055|6058.9|6055.2|6057.7|6054.4|303
1751662500000|2025-07-04 20:55:00|6058.9|6054.1|6063.4|6057.6|6063.4|6057.6|6058.9|6054.1|17
1751832000000|2025-07-06 20:00:00|6067.5|6057.5|6065.6|6058.8|6067.5|6058.8|6065.6|6057.5|2
1751832600000|2025-07-06 20:10:00|6065.8|6057.2|6065.8|6057.2|6065.8|6057.2|6065.8|6057.2|2
1751833200000|2025-07-06 20:20:00|6065.6||6065.6||6065.6||6065.6||1
1751834100000|2025-07-06 20:35:00|6066.7|6056.7|6066.7|6056.7|6066.7|6056.7|6066.7|6056.7|1
1751835000000|2025-07-06 20:50:00|6066.5|6056.5|6066.5|6056.5|6066.5|6056.5|6066.5|6056.5|1
1751835300000|2025-07-06 20:55:00|6067.4|6055.6|6067.4|6055.6|6067.4|6055.6|6067.4|6055.6|1
1751835600000|2025-07-06 21:00:00|6064.9|6058.1|6064.4|6058.6|6064.9|6058.6|6064.4|6058.1|2
1751835900000|2025-07-06 21:05:00|6064.2|6058.4|6064.7|6058.9|6064.7|6058.9|6064.2|6058.4|2
1751836200000|2025-07-06 21:10:00|6065|6059.2|6065.6|6059.8|6065.8|6060|6065|6059.2|4
1751836500000|2025-07-06 21:15:00|6066|6060.2|6065.5|6059.7|6066|6060.2|6065.5|6059.7|3
1751836800000|2025-07-06 21:20:00|6065.6|6059.8|6065.1|6059.3|6065.6|6059.8|6065.1|6059.3|4
1751837100000|2025-07-06 21:25:00|6064.9|6059.1|6064.9|6059.1|6064.9|6059.1|6064.7|6058.9|3
1751837400000|2025-07-06 21:30:00|6064.1|6058.3|6062.8|6057|6064.1|6058.3|6062.6|6056.8|4
1751837700000|2025-07-06 21:35:00|6062.6|6056.8|6062.2|6056.4|6063|6057.2|6062.1|6056.3|4
1751838000000|2025-07-06 21:40:00|6062.3|6056.5|6062.7|6056.9|6062.7|6056.9|6062.3|6056.5|2
1751838300000|2025-07-06 21:45:00|6063|6057.2|6062.8|6057|6063|6057.2|6062.8|6057|2
1751838600000|2025-07-06 21:50:00|6063.5|6057.7|6062.2|6056.4|6063.8|6058|6062.2|6056.4|7
1751838900000|2025-07-06 21:55:00|6062|6056.2|6061.8|6056|6062|6056.2|6061.8|6056|2
1751839200000|2025-07-06 22:00:00|6063.4|6057.6|6058.6|6053.4|6063.5|6057.7|6058.4|6052.6|64
1751839500000|2025-07-06 22:05:00|6057.7|6054.3|6055.8|6052.8|6057.7|6054.3|6055.4|6052.3|44
1751839800000|2025-07-06 22:10:00|6055.7|6052.7|6055.6|6052.6|6056.5|6053.5|6054.1|6051.1|47
1751840100000|2025-07-06 22:15:00|6055.5|6052.5|6054.9|6051.9|6056.3|6053.3|6054.9|6051.9|47
1751840400000|2025-07-06 22:20:00|6055|6052|6054.7|6051.7|6055.7|6052.7|6054.6|6051.6|74
1751840700000|2025-07-06 22:25:00|6055.1|6052.1|6056.6|6053.6|6056.9|6053.9|6055|6052|45
1751841000000|2025-07-06 22:30:00|6056.7|6053.7|6057.1|6054.1|6058.9|6055.9|6056.1|6053.1|102
1751841300000|2025-07-06 22:35:00|6057.2|6054.2|6056.9|6053.9|6057.2|6054.2|6056.1|6053.1|59
1751841600000|2025-07-06 22:40:00|6056.7|6053.7|6056.1|6053.1|6056.9|6053.9|6055.5|6052.5|35
1751841900000|2025-07-06 22:45:00|6056.3|6053.3|6056.6|6053.6|6057.6|6054.6|6055.9|6052.9|46
1751842200000|2025-07-06 22:50:00|6056.5|6053.5|6055.7|6052.7|6056.6|6053.6|6055.6|6052.6|41
1751842500000|2025-07-06 22:55:00|6055.9|6052.9|6056.9|6053.9|6056.9|6053.9|6055.9|6052.9|65
1751842800000|2025-07-06 23:00:00|6057.1|6054.1|6057.2|6055.4|6058.1|6055.5|6056.2|6054.1|57
1751843100000|2025-07-06 23:05:00|6057.4|6055.6|6056.8|6055|6058.1|6055.6|6056.4|6054.5|30
1751843400000|2025-07-06 23:10:00|6056.9|6055.1|6056.5|6054.7|6057.9|6055.6|6056.4|6054.5|23
1751843700000|2025-07-06 23:15:00|6056.4|6054.6|6056.3|6053.3|6056.7|6054.9|6055.6|6053.2|30
1751844000000|2025-07-06 23:20:00|6056.5|6053.5|6055.5|6053.7|6056.8|6054.1|6055.4|6053.3|35
1751844300000|2025-07-06 23:25:00|6055.4|6053.6|6055.2|6053.4|6056.1|6053.6|6054.9|6052.8|38
1751844600000|2025-07-06 23:30:00|6055.1|6053.3|6052.1|6050.3|6055.1|6053.3|6051.9|6050|49
1751844900000|2025-07-06 23:35:00|6052|6050.2|6054.2|6052.4|6054.2|6052.4|6051.8|6050|52
1751845200000|2025-07-06 23:40:00|6054.3|6052.5|6050.5|6048.7|6054.3|6052.5|6049.8|6048|64
1751845500000|2025-07-06 23:45:00|6050.4|6048.6|6049.3|6047.5|6050.5|6048.7|6048.6|6045.9|78
1751845800000|2025-07-06 23:50:00|6049.5|6047.7|6050|6048.2|6050.8|6049|6049.2|6047.4|39
1751846100000|2025-07-06 23:55:00|6050.1|6048.3|6050.7|6048.9|6052.8|6050.9|6049.5|6047.7|68
1751846400000|2025-07-07 00:00:00|6050.8|6049|6051.3|6049.5|6051.7|6049.9|6047.1|6045.3|210
1751846700000|2025-07-07 00:05:00|6051.5|6049.7|6051.4|6049.6|6052.8|6051|6050.2|6048|154
1751847000000|2025-07-07 00:10:00|6051.5|6049.7|6051.8|6050|6051.9|6050.1|6050.1|6048.3|74
1751847300000|2025-07-07 00:15:00|6051.9|6050.1|6053|6051.2|6053.4|6051.6|6051.3|6049.5|97
1751847600000|2025-07-07 00:20:00|6053.1|6051.3|6050.7|6048.9|6053.5|6051.7|6050.7|6048.9|58
1751847900000|2025-07-07 00:25:00|6050.8|6049|6048.8|6047|6050.8|6049|6047.6|6045.8|84
1751848200000|2025-07-07 00:30:00|6048.7|6046.9|6046.7|6044.9|6050.4|6048.6|6046.7|6044.9|63
1751848500000|2025-07-07 00:35:00|6046.8|6045|6043.8|6042|6047.2|6045.4|6042.1|6040.3|143
1751848800000|2025-07-07 00:40:00|6043.9|6042.1|6043.1|6041.3|6044.2|6042.4|6041.3|6039.5|139
1751849100000|2025-07-07 00:45:00|6043.2|6041.4|6043.4|6041.6|6044.7|6042.9|6043.1|6041.3|102
1751849400000|2025-07-07 00:50:00|6043.3|6041.5|6041.6|6039.8|6044.2|6042.4|6040.8|6039|94
1751849700000|2025-07-07 00:55:00|6041.5|6039.7|6041.8|6040|6043|6041.2|6041|6039.2|94
1751850000000|2025-07-07 01:00:00|6041.7|6039.9|6037.8|6036|6041.7|6039.9|6037.2|6035.4|149
1751850300000|2025-07-07 01:05:00|6037.7|6035.9|6037.4|6035.6|6039.4|6037.6|6036.3|6034.5|129
1751850600000|2025-07-07 01:10:00|6037.3|6035.5|6036.9|6035.1|6038.1|6035.6|6035|6033.2|135
1751850900000|2025-07-07 01:15:00|6037.1|6035.3|6040.7|6038.9|6041.7|6039.9|6036.9|6035.1|138
1751851200000|2025-07-07 01:20:00|6040.9|6039.1|6041.1|6039.3|6041.6|6039.3|6037.9|6035.5|174
1751851500000|2025-07-07 01:25:00|6041.4|6039.6|6041.7|6039.9|6045.8|6043.2|6041.2|6039.4|132
1751851800000|2025-07-07 01:30:00|6041.6|6039.8|6040.2|6038.4|6044.4|6042.6|6040.1|6038.3|138
1751852100000|2025-07-07 01:35:00|6040.1|6038.3|6035.1|6033.3|6040.6|6038.8|6035|6033.2|159
1751852400000|2025-07-07 01:40:00|6035.2|6033.4|6032.6|6030.8|6035.3|6033.5|6031.7|6029.8|181
1751852700000|2025-07-07 01:45:00|6032.4|6030.6|6033.3|6031.5|6034.9|6033.1|6032.2|6030.4|115
1751853000000|2025-07-07 01:50:00|6033.1|6031.3|6033.3|6031.5|6035.2|6032.8|6031.8|6029.9|115
1751853300000|2025-07-07 01:55:00|6033.1|6031.3|6033.8|6032|6034.5|6032.3|6032.4|6030.6|93
1751853600000|2025-07-07 02:00:00|6033.6|6031.8|6034.5|6032.7|6036.1|6034.3|6033|6030.6|124
1751853900000|2025-07-07 02:05:00|6034.4|6032.6|6036.2|6034.4|6037.7|6034.9|6034|6032.1|112
1751854200000|2025-07-07 02:10:00|6036.1|6034.3|6037.6|6034.6|6037.7|6035.3|6034.2|6032.1|114
1751854500000|2025-07-07 02:15:00|6037.7|6034.7|6036.5|6034.7|6037.8|6035.3|6035.3|6033.3|102
1751854800000|2025-07-07 02:20:00|6036.3|6034.5|6036.9|6033.9|6036.9|6034.6|6035|6033.2|98
1751855100000|2025-07-07 02:25:00|6036.4|6034.6|6033|6030|6036.7|6034.6|6032.2|6029.9|175
1751855400000|2025-07-07 02:30:00|6033.1|6030.1|6023.3|6021.5|6033.1|6030.4|6021.3|6018.9|280
1751855700000|2025-07-07 02:35:00|6023.4|6021.6|6027.5|6025.7|6028.9|6026.5|6022.7|6019.7|179
1751856000000|2025-07-07 02:40:00|6027.4|6025.6|6028.3|6026.5|6029.1|6026.8|6025.8|6023.9|106
1751856300000|2025-07-07 02:45:00|6028.2|6026.4|6027.8|6026|6030.6|6028.7|6027.1|6025.3|105
1751856600000|2025-07-07 02:50:00|6027.7|6025.9|6027.7|6024.7|6028.4|6026.6|6025.8|6023.3|127
1751856900000|2025-07-07 02:55:00|6027|6025.2|6023.7|6021.9|6028.2|6025.8|6022.7|6020.9|93
1751857200000|2025-07-07 03:00:00|6023.6|6021.8|6023.7|6021.9|6026.5|6024|6021.2|6019.2|152
1751857500000|2025-07-07 03:05:00|6024|6022.2|6028.9|6025.9|6028.9|6026.5|6023.7|6021.9|130
1751857800000|2025-07-07 03:10:00|6028.3|6026.5|6028.2|6026.4|6029.6|6027.8|6027.6|6025.8|82
1751858100000|2025-07-07 03:15:00|6028.1|6026.3|6027.5|6025.7|6028.7|6026.8|6026.2|6024.4|71
1751858400000|2025-07-07 03:20:00|6027.7|6025.9|6025.8|6022.8|6028.8|6026.9|6025|6022.8|98
1751858700000|2025-07-07 03:25:00|6026|6023|6025.7|6023.9|6027.6|6025.1|6024.2|6022.4|109
1751859000000|2025-07-07 03:30:00|6025.9|6024.1|6024.6|6022.8|6027|6025.2|6024.2|6022.4|96
1751859300000|2025-07-07 03:35:00|6024.7|6022.9|6022.8|6021|6025.8|6023.8|6021.2|6019.4|123
1751859600000|2025-07-07 03:40:00|6022.9|6021.1|6022|6020.2|6024.3|6022.1|6021|6019.1|95
1751859900000|2025-07-07 03:45:00|6022.1|6020.3|6023.2|6021.4|6023.9|6021.5|6021.5|6019.2|85
1751860200000|2025-07-07 03:50:00|6023.1|6021.3|6023.8|6022|6024.8|6023|6022.8|6020.9|74
1751860500000|2025-07-07 03:55:00|6023.9|6022.1|6020.7|6018.9|6023.9|6022.1|6020.6|6018.4|83
1751860800000|2025-07-07 04:00:00|6020.8|6019|6023.3|6021.5|6023.3|6021.5|6019.1|6017.3|120
1751861100000|2025-07-07 04:05:00|6024.4|6021.4|6021.1|6019.3|6024.4|6022|6020.7|6018.9|94
1751861400000|2025-07-07 04:10:00|6021|6019.2|6020.8|6019|6021.7|6019.5|6019.7|6017.6|67
1751861700000|2025-07-07 04:15:00|6020.9|6019.1|6019.6|6017.8|6022.4|6020.5|6018.7|6016.9|75
1751862000000|2025-07-07 04:20:00|6019.5|6017.7|6018|6016.2|6020|6018.2|6017.7|6015.3|87
1751862300000|2025-07-07 04:25:00|6018.1|6016.3|6017.7|6015.9|6019.3|6016.8|6017.1|6015.3|74
1751862600000|2025-07-07 04:30:00|6017.6|6015.8|6017.7|6015.9|6020.3|6017.7|6017.4|6015.5|76
1751862900000|2025-07-07 04:35:00|6017.5|6015.7|6014.5|6012.7|6018.2|6016.4|6014.1|6012.3|83
1751863200000|2025-07-07 04:40:00|6014.4|6012.6|6013.3|6011.5|6015.2|6013.4|6013.2|6011.4|131
1751863500000|2025-07-07 04:45:00|6013.2|6011.4|6011.1|6009.3|6013.8|6011.9|6010.5|6008.7|130
1751863800000|2025-07-07 04:50:00|6011|6009.2|6012.6|6010.8|6013.3|6011.5|6011|6009.2|70
1751864100000|2025-07-07 04:55:00|6012.7|6010.9|6011.1|6009.3|6013.2|6011.4|6011.1|6009.3|73
1751864400000|2025-07-07 05:00:00|6010.4|6008.6|6008.4|6006.6|6011.6|6009.8|6007.9|6006.1|103
1751864700000|2025-07-07 05:05:00|6008.5|6006.7|6009.9|6008.1|6010.2|6008.4|6007.7|6005.9|104
1751865000000|2025-07-07 05:10:00|6009.8|6008|6009.3|6007.5|6011.2|6009.4|6008|6006.2|76
1751865300000|2025-07-07 05:15:00|6009.4|6007.6|6007.9|6006.1|6010.5|6008.7|6007.1|6005.3|116
1751865600000|2025-07-07 05:20:00|6007.7|6005.9|6010.6|6008.8|6011.7|6009.5|6007.7|6005.9|123
1751865900000|2025-07-07 05:25:00|6010.8|6009|6011.7|6009.9|6012|6010.2|6010.1|6008.3|114
1751866200000|2025-07-07 05:30:00|6011.8|6010|6012.2|6010.4|6012.8|6011|6010.7|6008.5|101
1751866500000|2025-07-07 05:35:00|6012.3|6010.5|6015.4|6013.6|6015.4|6013.6|6012.3|6010.5|78
1751866800000|2025-07-07 05:40:00|6015.6|6013.8|6015.5|6013.7|6017.8|6016|6014.8|6013|99
1751867100000|2025-07-07 05:45:00|6015.6|6013.8|6015.3|6013.5|6016.2|6014.2|6014.6|6012.8|74
1751867400000|2025-07-07 05:50:00|6015.2|6013.4|6015.5|6013.7|6016.2|6014.4|6014.6|6012.8|77
1751867700000|2025-07-07 05:55:00|6015.4|6013.6|6015.5|6013.7|6015.6|6013.8|6013.8|6012|96
1751868000000|2025-07-07 06:00:00|6015.4|6013.6|6015.1|6013.3|6016.2|6013.9|6013.3|6011.5|138
1751868300000|2025-07-07 06:05:00|6015.2|6013.4|6011.6|6009.8|6015.3|6013.5|6010.5|6008.7|172
1751868600000|2025-07-07 06:10:00|6012|6010.2|6012.8|6011|6013.1|6011.3|6011.1|6008.9|115
1751868900000|2025-07-07 06:15:00|6012.7|6010.9|6014.3|6012.5|6015.2|6012.8|6011.6|6009.8|131
1751869200000|2025-07-07 06:20:00|6014.4|6012.6|6012.7|6010.9|6015.5|6013.2|6012.5|6010.7|88
1751869500000|2025-07-07 06:25:00|6012.6|6010.8|6011|6009.2|6012.8|6010.8|6009.6|6007.4|148
1751869800000|2025-07-07 06:30:00|6010.9|6009.1|6006|6004.2|6010.9|6009.1|6006|6004.2|211
1751870100000|2025-07-07 06:35:00|6005.9|6004.1|6005.7|6003.9|6009.2|6007.4|6005.1|6003.1|147
1751870400000|2025-07-07 06:40:00|6005.5|6003.7|6006.6|6004.8|6007.9|6005.9|6005.1|6003.3|126
1751870700000|2025-07-07 06:45:00|6006.5|6004.7|6007.1|6005.3|6007.8|6006|6006.2|6004.4|106
1751871000000|2025-07-07 06:50:00|6006.9|6005.1|6012.2|6010.4|6012.2|6010.4|6006.7|6004.9|138
1751871300000|2025-07-07 06:55:00|6012.3|6010.5|6012.7|6010.9|6013|6011.2|6010.4|6008.6|150
1751871600000|2025-07-07 07:00:00|6012.8|6011|6013.3|6011.5|6015.1|6012.9|6011.6|6009.6|231
1751871900000|2025-07-07 07:05:00|6013.4|6011.6|6012.5|6010.7|6014.3|6012|6011|6008.5|177
1751872200000|2025-07-07 07:10:00|6012.6|6010.8|6015.6|6013.8|6017.1|6015.2|6012.6|6010.8|172
1751872500000|2025-07-07 07:15:00|6015.5|6013.7|6015.2|6013.4|6016.9|6014.8|6014.9|6012.9|134
1751872800000|2025-07-07 07:20:00|6015.3|6013.5|6017.3|6014.3|6018|6015.8|6014.7|6012.4|175
1751873100000|2025-07-07 07:25:00|6017.4|6014.4|6011.3|6009.5|6017.6|6015.3|6011.3|6009.5|150
1751873400000|2025-07-07 07:30:00|6011.2|6009.4|6010.2|6008.4|6011.6|6009.4|6008.8|6006.4|155
1751873700000|2025-07-07 07:35:00|6010.3|6008.5|6011|6009.2|6011.3|6009.5|6008.7|6006.9|160
1751874000000|2025-07-07 07:40:00|6010.9|6009.1|6008.1|6006.3|6011.8|6009.4|6007.2|6005.1|176
1751874300000|2025-07-07 07:45:00|6008|6006.2|6009.8|6008|6010.1|6008.3|6007.8|6005.1|164
1751874600000|2025-07-07 07:50:00|6009.7|6007.9|6009.3|6007.5|6011.1|6008.8|6008.2|6006|172
1751874900000|2025-07-07 07:55:00|6009.2|6007.4|6006.2|6004.4|6010.5|6007.9|6006.2|6004.4|154
1751875200000|2025-07-07 08:00:00|6005.7|6003.9|6008.3|6006.5|6009.3|6007.5|6005.1|6003.3|150
1751875500000|2025-07-07 08:05:00|6008.2|6006.4|6004|6002.2|6009.2|6006.7|6003.8|6001.2|169
1751875800000|2025-07-07 08:10:00|6003.9|6002.1|6003.4|6001.6|6004.5|6002.7|6002.6|6000.4|111
1751876100000|2025-07-07 08:15:00|6003.3|6001.5|6001.5|5999.7|6004.2|6002.4|6001.5|5999.6|90
1751876400000|2025-07-07 08:20:00|6001.6|5999.8|6003.1|6001.3|6004.2|6002.3|6001.6|5999.3|103
1751876700000|2025-07-07 08:25:00|6003|6001.2|6001.6|5999.8|6003.6|6001.2|6000.5|5998.7|140
1751877000000|2025-07-07 08:30:00|6001.7|5999.9|6002.3|6000.5|6003.9|6002.1|6001.4|5999.6|130
1751877300000|2025-07-07 08:35:00|6002.4|6000.6|6000.9|5999.1|6003.6|6001.8|6000.4|5998.1|135
1751877600000|2025-07-07 08:40:00|6000.8|5999|6000.7|5998.9|6004|6001.5|5999.7|5997.9|139
1751877900000|2025-07-07 08:45:00|6000.6|5998.8|6000.1|5997.1|6002.3|6000|5999|5996.9|109
1751878200000|2025-07-07 08:50:00|6000|5997|5994|5991|6000|5997.4|5993.3|5991|175
1751878500000|2025-07-07 08:55:00|5993.9|5990.9|5993.3|5991.5|5995.9|5993.7|5992.9|5990.9|165
1751878800000|2025-07-07 09:00:00|5993.4|5991.6|5993.7|5990.7|5994.2|5991.7|5990.6|5988.8|161
1751879100000|2025-07-07 09:05:00|5993.8|5990.8|5990.8|5989|5994.2|5991.9|5990.6|5988.8|122
1751879400000|2025-07-07 09:10:00|5990.6|5988.8|5992.4|5990.6|5992.4|5990.6|5989.5|5987.7|139
1751879700000|2025-07-07 09:15:00|5992.5|5990.7|5993.5|5991.7|5995|5993.2|5992.1|5990.3|103
1751880000000|2025-07-07 09:20:00|5993.7|5991.9|5992.1|5990.3|5994|5992.2|5991.8|5989.6|102
1751880300000|2025-07-07 09:25:00|5992.2|5990.4|5992.7|5990.9|5994|5991.4|5991.8|5989.8|127
1751880600000|2025-07-07 09:30:00|5992.8|5991|5994.7|5992.9|5996|5993.3|5991.7|5989.4|137
1751880900000|2025-07-07 09:35:00|5994.6|5992.8|5995.2|5992.2|5995.9|5994.1|5994.2|5992.2|85
1751881200000|2025-07-07 09:40:00|5994.6|5992.8|5994|5992.2|5996.4|5994.6|5994|5992|104
1751881500000|2025-07-07 09:45:00|5994.1|5992.3|5994.9|5993.1|5995.5|5993.5|5993.8|5992|82
1751881800000|2025-07-07 09:50:00|5994.8|5993|5996.6|5994.8|5996.7|5994.9|5993.9|5992.1|88
1751882100000|2025-07-07 09:55:00|5996.7|5994.9|5999.1|5997.3|5999.7|5997.5|5996.6|5994.5|179
1751882400000|2025-07-07 10:00:00|5999.2|5997.4|5997.4|5995.6|6000.1|5997.7|5996.5|5994.7|138
1751882700000|2025-07-07 10:05:00|5997.8|5996|5999.5|5997.7|5999.7|5997.9|5996.8|5995|82
1751883000000|2025-07-07 10:10:00|5999.4|5997.6|6000.1|5998.3|6000.6|5998.8|5998.7|5996.4|111
1751883300000|2025-07-07 10:15:00|6000.3|5998.5|5999.1|5997.3|6001|5999|5999.1|5997.3|92
1751883600000|2025-07-07 10:20:00|5999.2|5997.4|5998.2|5996.4|5999.3|5997.5|5997.4|5995.6|72
1751883900000|2025-07-07 10:25:00|5998.3|5996.5|5998.5|5996.7|5999.3|5997.3|5997.4|5995.6|94
1751884200000|2025-07-07 10:30:00|5998.3|5996.5|5997.6|5995.8|5999.1|5996.8|5996|5994.2|114
1751884500000|2025-07-07 10:35:00|5997.7|5995.9|5998.3|5996.5|5999.3|5997.2|5997.5|5995.6|94
1751884800000|2025-07-07 10:40:00|5998.2|5996.4|5997.6|5995.8|5998.8|5996.6|5996.9|5995|116
1751885100000|2025-07-07 10:45:00|5997.7|5995.9|5998.9|5997.1|6000.1|5997.8|5997.7|5995.5|95
1751885400000|2025-07-07 10:50:00|5999.1|5997.3|5998.9|5997.1|6000.1|5997.8|5998|5996|118
1751885700000|2025-07-07 10:55:00|5999|5997.2|5999.1|5997.3|5999.7|5997.9|5998.7|5996.6|89
1751886000000|2025-07-07 11:00:00|5999|5997.2|6000.6|5998.8|6000.6|5998.8|5997|5994.9|95
1751886300000|2025-07-07 11:05:00|6000.5|5998.7|5999.6|5997.8|6000.7|5998.7|5999|5997.2|70
1751886600000|2025-07-07 11:10:00|5999.1|5997.3|5998.6|5996.8|6000.1|5998.3|5998.4|5996.4|81
1751886900000|2025-07-07 11:15:00|5998.8|5995.8|5999.4|5997.6|5999.6|5997.8|5997.1|5995.3|64
1751887200000|2025-07-07 11:20:00|5999.3|5997.5|5999|5997.2|6000.1|5997.7|5998.6|5996.2|73
1751887500000|2025-07-07 11:25:00|5998.9|5997.1|5999.6|5997.8|6000.1|5998.3|5997.6|5995.8|110
1751887800000|2025-07-07 11:30:00|5999.7|5997.9|6000.9|5999.1|6000.9|5999.1|5999.3|5997.5|76
1751888100000|2025-07-07 11:35:00|6001.2|5999.4|6000.2|5998.4|6001.6|5999.8|6000.1|5998.3|80
1751888400000|2025-07-07 11:40:00|6000.5|5998.7|6001.4|5999.6|6001.8|6000|6000.3|5998.5|84
1751888700000|2025-07-07 11:45:00|6001.5|5999.7|6004.6|6002.8|6005.3|6003.3|6001.4|5999.6|89
1751889000000|2025-07-07 11:50:00|6004.7|6002.9|6003.4|6001.6|6005.5|6003.6|6003.1|6001.3|106
1751889300000|2025-07-07 11:55:00|6003.3|6001.5|6000.9|5999.1|6003.4|6001.6|6000.3|5998.5|136
1751889600000|2025-07-07 12:00:00|6001|5999.2|5997.1|5995.3|6002.1|6000.3|5996|5993.7|164
1751889900000|2025-07-07 12:05:00|5997.5|5995.7|5999.5|5997.7|6000.7|5998.9|5997.5|5995.7|136
1751890200000|2025-07-07 12:10:00|5999.6|5997.8|6001.6|5999.8|6002|6000.2|5999.6|5997.8|122
1751890500000|2025-07-07 12:15:00|6001.8|6000|6004|6002.2|6004.1|6002.3|6001.6|5999.8|118
1751890800000|2025-07-07 12:20:00|6003.5|6001.7|6001.3|5999.5|6003.5|6001.7|6001.3|5999.5|104
1751891100000|2025-07-07 12:25:00|6001.2|5999.4|6000.2|5998.4|6002.3|6000.5|5999.6|5997.8|120
1751891400000|2025-07-07 12:30:00|6000.1|5998.3|5998|5996.2|6000.6|5998.8|5998|5996.2|104
1751891700000|2025-07-07 12:35:00|5997.9|5996.1|5997.1|5995.3|5997.9|5996.1|5995.9|5994.1|120
1751892000000|2025-07-07 12:40:00|5997.2|5995.4|5997.1|5995.3|5999|5997.2|5996.8|5994.9|110
1751892300000|2025-07-07 12:45:00|5997|5995.2|5994.1|5992.3|5997|5995.2|5993.8|5992|74
1751892600000|2025-07-07 12:50:00|5994.3|5992.5|5995.6|5993.8|5996.5|5994.5|5994.2|5992.4|94
1751892900000|2025-07-07 12:55:00|5995.7|5993.9|5997.9|5996.1|5998.1|5996.3|5994.5|5992.7|109
1751893200000|2025-07-07 13:00:00|5998|5996.2|5997.6|5995.8|5999.1|5997.3|5997.1|5995|119
1751893500000|2025-07-07 13:05:00|5997.5|5995.7|5998.1|5996.3|5999.9|5998.1|5997.5|5995.7|101
1751893800000|2025-07-07 13:10:00|5998.3|5996.5|5996.6|5994.8|5998.8|5996.8|5996|5994.2|94
1751894100000|2025-07-07 13:15:00|5996.5|5994.7|5997.1|5995.3|5999.3|5997.5|5996.3|5994.5|107
1751894400000|2025-07-07 13:20:00|5997.2|5995.4|5998.2|5996.4|6000.8|5998.5|5996.7|5994.9|136
1751894700000|2025-07-07 13:25:00|5998.3|5996.5|6001.9|6000.1|6003.3|6000.8|5997.4|5995.3|174
1751895000000|2025-07-07 13:30:00|6002.6|5999.6|6003.2|6001.4|6005.4|6003.6|6001.6|5999.6|190
1751895300000|2025-07-07 13:35:00|6003.3|6001.5|6006.5|6004.7|6007.3|6005.5|6003.3|6001.5|149
1751895600000|2025-07-07 13:40:00|6006.4|6004.6|6008.2|6006.4|6008.7|6006.9|6005.6|6003.8|153
1751895900000|2025-07-07 13:45:00|6008.1|6006.3|6010.6|6008.8|6011.8|6010|6007.2|6005.4|171
1751896200000|2025-07-07 13:50:00|6010.7|6008.9|6012.3|6010.5|6013.8|6012|6010.3|6008.5|214
1751896500000|2025-07-07 13:55:00|6012.4|6010.6|6014.1|6012.3|6014.9|6013.1|6012.4|6010.6|170
1751896800000|2025-07-07 14:00:00|6014.2|6012.4|6016.6|6014.8|6016.9|6015.1|6013.7|6011.5|189
1751897100000|2025-07-07 14:05:00|6016.3|6014.5|6015.8|6014|6016.3|6014.5|6014.7|6012.9|136
1751897400000|2025-07-07 14:10:00|6015.9|6014.1|6013.1|6011.3|6016.7|6014.8|6012.6|6010.8|133
1751897700000|2025-07-07 14:15:00|6013.2|6011.4|6014.3|6012.5|6014.8|6013|6012.8|6011|150
1751898000000|2025-07-07 14:20:00|6014.2|6012.4|6012|6010.2|6014.6|6012.8|6011.5|6009.5|106
1751898300000|2025-07-07 14:25:00|6012.1|6010.3|6011.2|6009.4|6012.2|6010.3|6010.4|6008.4|104
1751898600000|2025-07-07 14:30:00|6011.3|6009.5|6013.3|6011.5|6013.4|6011.6|6010.5|6008.7|95
1751898900000|2025-07-07 14:35:00|6013.2|6011.4|6016.6|6014.8|6016.9|6015.1|6012.8|6010.4|110
1751899200000|2025-07-07 14:40:00|6016.8|6015|6016.3|6014.5|6017.9|6015.9|6016|6013.9|112
1751899500000|2025-07-07 14:45:00|6016.2|6014.4|6015.4|6013.6|6017.7|6015.9|6015|6013.2|112
1751899800000|2025-07-07 14:50:00|6015.5|6013.7|6014.4|6012.6|6015.8|6014|6012.9|6011.1|156
1751900100000|2025-07-07 14:55:00|6014.6|6012.8|6015.9|6014.1|6015.9|6014.1|6013.5|6011.7|201
1751900400000|2025-07-07 15:00:00|6016.1|6014.3|6014.4|6012.6|6017.2|6015.4|6013.8|6012|153
1751900700000|2025-07-07 15:05:00|6014.3|6012.5|6013.7|6011.9|6014.3|6012.5|6011.7|6009.9|122
1751901000000|2025-07-07 15:10:00|6013.8|6012|6014.2|6012.4|6014.3|6012.5|6012.1|6010.3|132
1751901300000|2025-07-07 15:15:00|6014.5|6012.7|6010.9|6009.1|6014.6|6012.8|6010.5|6008.7|153
1751901600000|2025-07-07 15:20:00|6011|6009.2|6013.1|6011.3|6014.1|6012.3|6011|6009.2|122
1751901900000|2025-07-07 15:25:00|6012.9|6011.1|6014.8|6013|6015.6|6013.1|6011.7|6009.4|113
1751902200000|2025-07-07 15:30:00|6014.9|6013.1|6013.7|6011.9|6016|6014.2|6013.1|6011.2|117
1751902500000|2025-07-07 15:35:00|6013.6|6011.8|6014.1|6012.3|6015.2|6012.9|6012.6|6010.2|102
1751902800000|2025-07-07 15:40:00|6013.7|6011.9|6011.6|6009.8|6013.7|6011.9|6011.5|6009.7|81
1751903100000|2025-07-07 15:45:00|6011.7|6009.9|6011.6|6009.8|6013.6|6011.3|6011|6009.2|80
1751903400000|2025-07-07 15:50:00|6011.5|6009.7|6012.8|6011|6013.1|6011.3|6011|6009.2|59
1751903700000|2025-07-07 15:55:00|6012.9|6011.1|6012.8|6011|6013.7|6011.9|6012.1|6010.3|93
1751904000000|2025-07-07 16:00:00|6012.9|6011.1|6013.1|6011.3|6014.2|6012.4|6012.3|6010.5|81
1751904300000|2025-07-07 16:05:00|6013.3|6011.5|6014.7|6012.9|6015.1|6013.3|6013.3|6011.5|62
1751904600000|2025-07-07 16:10:00|6014.6|6012.8|6016|6014.2|6016.5|6014.3|6014|6012.2|65
1751904900000|2025-07-07 16:15:00|6015.9|6014.1|6013|6011.2|6016.9|6015.1|6011|6009.2|134
1751905200000|2025-07-07 16:20:00|6012.8|6011|6003.5|6000.5|6014|6012.2|6002.7|6000.5|492
1751905500000|2025-07-07 16:25:00|6003.7|6000.7|6009.3|6007.5|6010.2|6008.2|6003.1|6000.7|377
1751905800000|2025-07-07 16:30:00|6009.2|6007.4|6002.6|6000.8|6010.1|6007.7|6002.2|6000.4|273
1751906100000|2025-07-07 16:35:00|6002.7|6000.9|6005.9|6004.1|6006|6004.2|6002.7|6000.9|226
1751906400000|2025-07-07 16:40:00|6006|6004.2|6003.8|6002|6007.3|6005.5|6003.5|6001.7|151
1751906700000|2025-07-07 16:45:00|6003.9|6002.1|6000.3|5998.5|6004.4|6002.6|5997.7|5995.9|249
1751907000000|2025-07-07 16:50:00|6000.5|5998.7|5996.5|5994.7|6000.8|5999|5996.5|5994.4|232
1751907300000|2025-07-07 16:55:00|5996.3|5994.5|5995.1|5993.3|5996.8|5994.9|5993.4|5991|374
1751907600000|2025-07-07 17:00:00|5995.8|5992.8|5995.8|5994|5996.7|5994.3|5993.4|5991.2|369
1751907900000|2025-07-07 17:05:00|5996.5|5993.5|5999|5996|5999.9|5997.5|5995.5|5993|265
1751908200000|2025-07-07 17:10:00|5998.7|5995.7|5999.8|5998|6001.5|5999|5998.5|5995.5|212
1751908500000|2025-07-07 17:15:00|5999.9|5998.1|6000|5998.2|6001.2|5999.4|5999.5|5997.7|124
1751908800000|2025-07-07 17:20:00|6000.1|5998.3|5999.1|5997.3|6001.2|5999.4|5998.5|5996.7|125
1751909100000|2025-07-07 17:25:00|5999|5997.2|5997.6|5995.8|5999.6|5997.8|5996.6|5994.7|104
1751909400000|2025-07-07 17:30:00|5997.7|5995.9|6004.7|6002.9|6006|6004.2|5997.6|5995.8|419
1751909700000|2025-07-07 17:35:00|6004.5|6002.7|6002.6|6000.8|6004.5|6002.7|6000.6|5998.8|201
1751910000000|2025-07-07 17:40:00|6002.5|6000.7|6001.4|5999.6|6003.7|6001.9|6000.4|5998.6|162
1751910300000|2025-07-07 17:45:00|6001.5|5999.7|5999.7|5997.9|6001.7|5999.9|5999.2|5997.4|141
1751910600000|2025-07-07 17:50:00|5999.6|5997.8|5999|5997.2|6000|5998.2|5998.2|5996.3|128
1751910900000|2025-07-07 17:55:00|5999.1|5997.3|5999.8|5998|5999.9|5998.1|5998.4|5996.6|141
1751911200000|2025-07-07 18:00:00|5999.7|5997.9|6000.3|5998.5|6000.9|5999.1|5998.8|5996.6|114
1751911500000|2025-07-07 18:05:00|6000.9|5997.9|6004|6002.2|6004.2|6002.2|5998.7|5996.5|136
1751911800000|2025-07-07 18:10:00|6003.9|6002.1|6000|5998.2|6003.9|6002.1|5999.9|5998.1|96
1751912100000|2025-07-07 18:15:00|6000.1|5998.3|5993.2|5991.4|6000.1|5998.3|5991.8|5990|267
1751912400000|2025-07-07 18:20:00|5993.1|5991.3|5994.1|5992.3|5994.7|5992.9|5991.9|5990.1|219
1751912700000|2025-07-07 18:25:00|5994.2|5992.4|5992.2|5990.4|5995|5993.2|5991.9|5989.9|189
1751913000000|2025-07-07 18:30:00|5992.3|5990.5|5991.2|5989.4|5993.6|5991.5|5991.2|5989.4|157
1751913300000|2025-07-07 18:35:00|5991.4|5989.6|5996.8|5995|5997|5995.2|5991.3|5989.5|132
1751913600000|2025-07-07 18:40:00|5996.6|5994.8|5999.6|5997.8|6000.1|5998.3|5996.4|5994.6|133
1751913900000|2025-07-07 18:45:00|5999.5|5997.7|6002.6|6000.8|6002.6|6000.8|5999.4|5997.3|97
1751914200000|2025-07-07 18:50:00|6002.5|6000.7|6002.3|6000.5|6003.7|6001.8|6002|5999.9|64
1751914500000|2025-07-07 18:55:00|6002.4|6000.6|6003.2|6001.4|6004.9|6003.1|6002.1|5999.8|159
1751914800000|2025-07-07 19:00:00|6003.6|6000.6|6002.5|6000.7|6006.6|6004.5|6002.3|6000.5|161
1751915100000|2025-07-07 19:05:00|6002.4|6000.6|6002.2|6000.4|6002.7|6000.9|6001.4|5999.2|62
1751915400000|2025-07-07 19:10:00|6002.1|6000.3|6002.9|6001.1|6004.6|6002.3|6001.6|5999.8|117
1751915700000|2025-07-07 19:15:00|6003.6|6000.6|6003.1|6000.1|6003.8|6001.3|6002|6000.1|107
1751916000000|2025-07-07 19:20:00|6002.6|6000.8|6003.5|6000.5|6004.3|6001.7|6002.3|6000.1|232
1751916300000|2025-07-07 19:25:00|6002.5|6000.7|6003.8|6000.8|6004.3|6001.9|6002.1|5999.8|249
1751916600000|2025-07-07 19:30:00|6003.7|6000.7|6004.5|6002.7|6004.9|6002.7|6002.5|6000.2|285
1751916900000|2025-07-07 19:35:00|6004.6|6002.8|6004.7|6002.9|6006.2|6004.4|6004|6002.1|103
1751917200000|2025-07-07 19:40:00|6004.8|6003|6002.6|5999.6|6004.9|6003.1|6000.7|5997.7|120
1751917500000|2025-07-07 19:45:00|6002.7|5999.7|6002.2|5999.2|6002.8|6000.3|6000.9|5998.6|257
1751917800000|2025-07-07 19:50:00|6001.7|5999.9|6001.6|5999.8|6003.2|6000.8|6001.3|5999.2|191
1751918100000|2025-07-07 19:55:00|6001.8|6000|6002.4|6000.6|6003.4|6001.6|6001.6|5999.8|207
1751918400000|2025-07-07 20:00:00|6002.3|6000.5|6000.7|5998.9|6002.4|6000.6|6000.2|5997.8|84
1751918700000|2025-07-07 20:05:00|6000.8|5999|5998.2|5996.4|6000.9|5999.1|5998.2|5996.4|40
1751919000000|2025-07-07 20:10:00|5998.1|5996.3|5997.4|5994.4|5998.2|5996.4|5996|5994.2|73
1751919300000|2025-07-07 20:15:00|5997.5|5994.5|5995.8|5994|5998.3|5995.9|5995.2|5993.3|67
1751919600000|2025-07-07 20:20:00|5995.6|5993.8|5995.9|5994.1|5996|5994.1|5995.2|5993|27
1751919900000|2025-07-07 20:25:00|5996|5994.2|5996.4|5994.6|5996.8|5995|5994.9|5993.1|34
1751920200000|2025-07-07 20:30:00|5996.3|5994.5|5996.2|5994.4|5996.3|5994.5|5995.5|5993.7|39
1751920500000|2025-07-07 20:35:00|5996.3|5994.5|5996.1|5994.3|5997.2|5995|5995.9|5993.8|43
1751920800000|2025-07-07 20:40:00|5996.2|5994.4|5995.5|5992.5|5996.2|5994.4|5994.6|5992.1|31
1751921100000|2025-07-07 20:45:00|5995.6|5992.6|5995|5992|5995.6|5993|5994.3|5992|35
1751921400000|2025-07-07 20:50:00|5994.5|5991.5|5994.5|5991.5|5995.2|5992.7|5993.1|5990.8|67
1751921700000|2025-07-07 20:55:00|5995.4|5990.6|5996.9|5992.1|5996.9|5992.6|5994.7|5990.2|251
1751922000000|2025-07-07 21:00:00|6005.8|6000|6005.8|6000|6005.8|6000|6004.5|5998.7|3
1751922300000|2025-07-07 21:05:00|6004.8|5999|6003.9|5998.1|6005.6|5999.8|6003.9|5998.1|5
1751922600000|2025-07-07 21:10:00|6004.8|5999|6004.5|5998.7|6005.4|5999.6|6004.5|5998.7|6
1751922900000|2025-07-07 21:15:00|6003.9|5998.1|6003.4|5997.6|6004.1|5998.3|6001.3|5995.5|6
1751923200000|2025-07-07 21:20:00|6001.1|5995.3|5998.5|5992.7|6002.8|5997|5998.5|5992.7|11
1751923500000|2025-07-07 21:25:00|5998|5992.2|5997.6|5991.8|5998|5992.2|5997.5|5991.7|3
1751923800000|2025-07-07 21:30:00|5997.7|5991.9|5997.6|5991.8|5997.7|5991.9|5997|5991.2|5
1751924100000|2025-07-07 21:35:00|5997.4|5991.6|5997.7|5991.9|5997.8|5992|5997.2|5991.4|6
1751924400000|2025-07-07 21:40:00|5997.9|5992.1|5997.9|5992.1|5998.3|5992.5|5997.9|5992.1|5
1751924700000|2025-07-07 21:45:00|5997.5|5991.7|5997.1|5991.3|5997.5|5991.7|5997|5991.2|6
1751925000000|2025-07-07 21:50:00|5996.6|5990.8|5996.7|5990.9|5996.8|5991|5996.3|5990.5|5
1751925300000|2025-07-07 21:55:00|5997.2|5991.4|6000.6|5994.8|6000.6|5994.8|5997.2|5991.4|7
1751925600000|2025-07-07 22:00:00|6001|5995.2|5999.9|5995.1|6002.9|5997.1|5999.4|5994.6|23
1751925900000|2025-07-07 22:05:00|5999|5996|6000.1|5997.1|6000.4|5997.4|5999|5996|14
1751926200000|2025-07-07 22:10:00|6000|5997|6000.8|5997.8|6000.8|5997.8|5999.9|5996.9|12
1751926500000|2025-07-07 22:15:00|6000.7|5997.7|6000.2|5997.2|6000.8|5997.8|5999.9|5996.9|14
1751926800000|2025-07-07 22:20:00|6000.3|5997.3|6000.7|5997.7|6001.1|5998.1|5999.8|5996.8|34
1751927100000|2025-07-07 22:25:00|6000.5|5997.5|5999.6|5996.6|6000.9|5997.9|5999.1|5996.6|38
1751927400000|2025-07-07 22:30:00|5999.8|5996.8|6000.8|5997.8|6002|5999|5999.5|5996.5|43
1751927700000|2025-07-07 22:35:00|6000.7|5997.7|6003.7|6000.7|6003.8|6000.8|6000.3|5997.3|96
1751928000000|2025-07-07 22:40:00|6003.8|6000.8|6005.1|6002.1|6005.6|6002.9|6003.2|6000.5|102
1751928300000|2025-07-07 22:45:00|6005.2|6002.2|6004.1|6001.1|6005.6|6002.9|6003.4|6000.4|84
1751928600000|2025-07-07 22:50:00|6004|6001|6005.2|6002.2|6005.2|6002.5|6003.9|6000.9|51
1751928900000|2025-07-07 22:55:00|6005.1|6002.1|6004.5|6001.5|6005.5|6003|6004.2|6001.5|42
1751929200000|2025-07-07 23:00:00|6004.6|6001.6|6003.2|6001.4|6005|6003|6003.2|6000.9|75
1751929500000|2025-07-07 23:05:00|6002.9|6001.1|6003.7|6001.9|6004.5|6002|6001.7|5999.9|74
1751929800000|2025-07-07 23:10:00|6003.8|6002|6004.9|6003.1|6005.7|6003.4|6003.5|6001.6|39
1751930100000|2025-07-07 23:15:00|6004.8|6003|6003.3|6001.5|6005.9|6004.1|6003.1|6000.9|65
1751930400000|2025-07-07 23:20:00|6003.1|6001.3|6005.3|6002.3|6005.3|6002.9|6002.9|6001.1|33
1751930700000|2025-07-07 23:25:00|6004.6|6002.8|6006.1|6003.1|6006.3|6003.8|6004.1|6002.3|37
1751931000000|2025-07-07 23:30:00|6006.2|6003.2|6006|6004.2|6006.7|6004.9|6005.1|6002.6|55
1751931300000|2025-07-07 23:35:00|6006.1|6004.3|6005.1|6003.3|6006.8|6004.9|6005.1|6003.3|50
1751931600000|2025-07-07 23:40:00|6005.2|6003.4|6006.1|6004.3|6006.2|6004.4|6004|6002.2|48
1751931900000|2025-07-07 23:45:00|6006|6004.2|6007.1|6005.3|6008.1|6006.2|6005.9|6003|64
1751932200000|2025-07-07 23:50:00|6007|6005.2|6008.1|6006.3|6008.1|6006.3|6005.9|6004.1|56
1751932500000|2025-07-07 23:55:00|6008.2|6006.4|6008.4|6006.6|6009.1|6007.2|6007.2|6005|99
1751932800000|2025-07-08 00:00:00|6008.5|6006.7|6014.3|6011.3|6014.3|6011.8|6008.4|6006.6|185
1751933100000|2025-07-08 00:05:00|6014.4|6011.4|6013.2|6011.4|6014.4|6012.3|6011.7|6009.9|143
1751933400000|2025-07-08 00:10:00|6013.3|6011.5|6016.3|6014.5|6017.2|6015.4|6012.7|6010.9|133
1751933700000|2025-07-08 00:15:00|6016.4|6014.6|6014.4|6012.6|6017.5|6015.7|6013.9|6012.1|140
1751934000000|2025-07-08 00:20:00|6014.3|6012.5|6012.9|6011.1|6016.1|6014.3|6012.9|6011.1|120
1751934300000|2025-07-08 00:25:00|6013.6|6010.6|6011.4|6009.6|6013.6|6011.2|6010.6|6008.8|80
1751934600000|2025-07-08 00:30:00|6011.3|6009.5|6011.3|6009.5|6012.9|6011.1|6010.3|6008.5|99
1751934900000|2025-07-08 00:35:00|6011.4|6009.6|6015.1|6012.1|6015.1|6012.6|6011.3|6009.5|91
1751935200000|2025-07-08 00:40:00|6015|6012|6015.9|6012.9|6017.6|6014.9|6014.7|6011.9|108
1751935500000|2025-07-08 00:45:00|6016|6013|6014.4|6012.6|6016|6013.6|6013.1|6011.3|57
1751935800000|2025-07-08 00:50:00|6014.6|6012.8|6012.7|6010.9|6015.2|6013|6012.3|6009.7|138
1751936100000|2025-07-08 00:55:00|6012.5|6010.7|6010.7|6008.9|6013.2|6011.4|6010.5|6008.7|106
1751936400000|2025-07-08 01:00:00|6010.8|6009|6013.9|6012.1|6014.1|6012.3|6010.8|6009|88
1751936700000|2025-07-08 01:05:00|6014.2|6012.4|6010.3|6008.5|6014.3|6012.5|6009.9|6008.1|99
1751937000000|2025-07-08 01:10:00|6010.2|6008.4|6007.9|6006.1|6010.3|6008.5|6005.2|6002.5|232
1751937300000|2025-07-08 01:15:00|6008.6|6005.6|6007.6|6005.8|6008.9|6007.1|6006.5|6004.7|152
1751937600000|2025-07-08 01:20:00|6007.5|6005.7|6011|6009.2|6011.4|6009.6|6007.5|6005.5|115
1751937900000|2025-07-08 01:25:00|6011.1|6009.3|6010.2|6007.2|6012|6009.5|6009.1|6007.2|137
1751938200000|2025-07-08 01:30:00|6010.3|6007.3|6010|6008.2|6011.1|6008.2|6008.1|6005.6|184
1751938500000|2025-07-08 01:35:00|6010.1|6008.3|6013.5|6011.7|6015.6|6013.1|6010.1|6008.3|144
1751938800000|2025-07-08 01:40:00|6013.7|6011.9|6011.1|6009.3|6014|6012|6011.1|6009.3|101
1751939100000|2025-07-08 01:45:00|6011|6009.2|6009.3|6007.5|6012|6009.7|6009.2|6007.4|87
1751939400000|2025-07-08 01:50:00|6009.4|6007.6|6009.3|6007.5|6010.2|6008.4|6008.1|6005.7|102
1751939700000|2025-07-08 01:55:00|6009.4|6007.6|6009.5|6007.7|6010.8|6009|6007.9|6005.9|99
1751940000000|2025-07-08 02:00:00|6009.4|6007.6|6012.6|6010.8|6013.1|6010.9|6007.9|6005.9|159
1751940300000|2025-07-08 02:05:00|6013.4|6010.4|6014.3|6012.5|6014.3|6012.5|6011.9|6010|86
1751940600000|2025-07-08 02:10:00|6014.4|6012.6|6015.1|6013.3|6015.2|6013.4|6012.4|6010.6|127
1751940900000|2025-07-08 02:15:00|6015.2|6013.4|6015.5|6013.7|6015.7|6013.9|6013.8|6011.3|91
1751941200000|2025-07-08 02:20:00|6015.7|6013.9|6015.4|6013.6|6017|6015|6015.1|6013.1|98
1751941500000|2025-07-08 02:25:00|6015.3|6013.5|6020.5|6017.5|6020.5|6017.8|6015.3|6013.5|100
1751941800000|2025-07-08 02:30:00|6020.8|6017.8|6016.8|6015|6022.6|6019.8|6016.3|6014.5|135
1751942100000|2025-07-08 02:35:00|6016.9|6015.1|6018.5|6016.7|6020.9|6019.1|6016.9|6015.1|109
1751942400000|2025-07-08 02:40:00|6018.8|6017|6018.3|6016.5|6020.2|6018.4|6018|6016.2|70
1751942700000|2025-07-08 02:45:00|6018.4|6016.6|6019.4|6017.6|6020.1|6018.2|6017.5|6015.7|83
1751943000000|2025-07-08 02:50:00|6019.5|6017.7|6018.3|6016.5|6019.8|6018|6018|6015.6|79
1751943300000|2025-07-08 02:55:00|6018.2|6016.4|6016.5|6014.7|6018.2|6016.4|6015.2|6013.4|84
1751943600000|2025-07-08 03:00:00|6016.4|6014.6|6018.4|6016.6|6019.1|6017.3|6016.4|6014.6|118
1751943900000|2025-07-08 03:05:00|6018.5|6016.7|6019|6016|6019.8|6017.4|6017.2|6015.4|85
1751944200000|2025-07-08 03:10:00|6018.9|6015.9|6016.7|6013.7|6019.7|6016.7|6016.6|6013.6|120
1751944500000|2025-07-08 03:15:00|6016.8|6013.8|6015.1|6013.3|6017|6014|6015|6012.6|116
1751944800000|2025-07-08 03:20:00|6015.2|6013.4|6019.7|6016.7|6020|6017.5|6015.2|6013.4|146
1751945100000|2025-07-08 03:25:00|6019.5|6016.5|6021.1|6018.1|6021.2|6018.8|6019.2|6016.2|126
1751945400000|2025-07-08 03:30:00|6021.2|6018.2|6019.3|6017.5|6021.7|6019.6|6019.2|6017.1|154
1751945700000|2025-07-08 03:35:00|6019.5|6017.7|6019.1|6017.3|6019.7|6017.9|6017.5|6015.7|87
1751946000000|2025-07-08 03:40:00|6019.2|6017.4|6017.3|6015.5|6020|6017.6|6017.3|6015.3|69
1751946300000|2025-07-08 03:45:00|6017.2|6015.4|6015.7|6013.9|6017.4|6015.4|6015.3|6013.3|53
1751946600000|2025-07-08 03:50:00|6016.4|6013.4|6014.9|6013.1|6016.5|6014.2|6014.8|6013|54
1751946900000|2025-07-08 03:55:00|6014.8|6013|6014.8|6013|6015.8|6014|6014.4|6012.1|67
1751947200000|2025-07-08 04:00:00|6014.3|6012.5|6013.6|6011.8|6014.5|6012.7|6013.1|6010.9|65
1751947500000|2025-07-08 04:05:00|6013.7|6011.9|6014.8|6013|6017|6014.8|6013.7|6011.9|64
1751947800000|2025-07-08 04:10:00|6014.7|6012.9|6014.3|6012.5|6015.5|6013|6013.2|6011.4|54
1751948100000|2025-07-08 04:15:00|6014.2|6012.4|6014.2|6012.4|6014.8|6013|6014.1|6012.3|52
1751948400000|2025-07-08 04:20:00|6014.1|6012.3|6015.2|6013.4|6015.7|6013.9|6013.7|6011.3|70
1751948700000|2025-07-08 04:25:00|6015|6013.2|6015.9|6012.9|6016.4|6014.1|6014.3|6012|131
1751949000000|2025-07-08 04:30:00|6015.5|6012.5|6027.9|6026.1|6036.8|6033.8|6015.5|6012.5|575
1751949300000|2025-07-08 04:35:00|6027.8|6026|6023.7|6021.9|6028.4|6026.2|6021.9|6019.3|296
1751949600000|2025-07-08 04:40:00|6023.8|6022|6021|6019.2|6025.6|6023.8|6018.2|6016.4|221
1751949900000|2025-07-08 04:45:00|6020.6|6018.8|6019.6|6017.8|6020.9|6019.1|6018.2|6016.1|160
1751950200000|2025-07-08 04:50:00|6019.7|6017.9|6020.5|6018.7|6022.2|6020.4|6018.5|6016.5|173
1751950500000|2025-07-08 04:55:00|6020.4|6018.6|6017.7|6015.9|6021.3|6019.5|6017.6|6015.8|181
1751950800000|2025-07-08 05:00:00|6017.5|6015.7|6019.2|6017.4|6020.7|6018.9|6016.9|6015|184
1751951100000|2025-07-08 05:05:00|6019|6017.2|6014.9|6013.1|6019|6017.2|6014.9|6013|165
1751951400000|2025-07-08 05:10:00|6014.7|6012.9|6016.6|6014.8|6017.1|6014.8|6014.4|6011.7|140
1751951700000|2025-07-08 05:15:00|6016.7|6014.9|6018.7|6016.9|6019.5|6017.6|6016.7|6014.9|117
1751952000000|2025-07-08 05:20:00|6018.5|6016.7|6016.8|6015|6019.6|6017.4|6014.7|6012.9|131
1751952300000|2025-07-08 05:25:00|6016.9|6015.1|6017.3|6015.5|6018.2|6015.7|6015.3|6013.5|147
1751952600000|2025-07-08 05:30:00|6017.4|6015.6|6012.1|6010.3|6017.8|6016|6010.8|6009|135
1751952900000|2025-07-08 05:35:00|6012.2|6010.4|6013.6|6011.8|6014.7|6012.9|6009.7|6007.9|158
1751953200000|2025-07-08 05:40:00|6013.5|6011.7|6012.9|6011.1|6014.3|6012.5|6011.4|6009.6|146
1751953500000|2025-07-08 05:45:00|6013|6011.2|6015.2|6013.4|6015.6|6013.4|6012.4|6010.6|178
1751953800000|2025-07-08 05:50:00|6015.4|6013.6|6018.5|6016.7|6019.3|6017.5|6015.4|6013.6|168
1751954100000|2025-07-08 05:55:00|6018.6|6016.8|6017.5|6014.5|6019.1|6017.1|6015.9|6014.1|149
1751954400000|2025-07-08 06:00:00|6017.6|6014.6|6015.1|6013.3|6018.2|6016.4|6015|6012.6|185
1751954700000|2025-07-08 06:05:00|6015|6013.2|6013.9|6012.1|6017.7|6015.9|6013.8|6011.3|174
1751955000000|2025-07-08 06:10:00|6014.3|6012.5|6016.1|6014.3|6016.9|6015.1|6013.9|6012.1|182
1751955300000|2025-07-08 06:15:00|6016.2|6014.4|6017.1|6015.3|6018.7|6016.9|6014.5|6012.7|109
1751955600000|2025-07-08 06:20:00|6017|6015.2|6016.7|6013.7|6017.4|6015.6|6015.1|6013.3|162
1751955900000|2025-07-08 06:25:00|6016.8|6013.8|6021.2|6019.4|6022.9|6021.1|6016.3|6013.8|176
1751956200000|2025-07-08 06:30:00|6021.3|6019.5|6021.1|6019.3|6022.6|6020.8|6019.2|6017.4|170
1751956500000|2025-07-08 06:35:00|6021.2|6019.4|6018.5|6016.7|6022.4|6019.8|6017.8|6016|148
1751956800000|2025-07-08 06:40:00|6018.6|6016.8|6016.4|6014.6|6019.9|6018.1|6016.3|6014.4|132
1751957100000|2025-07-08 06:45:00|6016.3|6014.5|6015.8|6014|6017.1|6014.9|6014.1|6012.3|110
1751957400000|2025-07-08 06:50:00|6015.7|6013.9|6013.1|6011.3|6016.2|6014.4|6013|6011|100
1751957700000|2025-07-08 06:55:00|6013|6011.2|6013.8|6012|6016.7|6014.9|6012.8|6011|179
1751958000000|2025-07-08 07:00:00|6013.9|6012.1|6017.2|6015.4|6018.9|6016.9|6013.3|6011.5|228
1751958300000|2025-07-08 07:05:00|6017.1|6015.3|6016.7|6014.9|6019.2|6017.1|6015.4|6013.6|136
1751958600000|2025-07-08 07:10:00|6016.6|6014.8|6019|6017.2|6020.7|6018.4|6016.2|6014.4|162
1751958900000|2025-07-08 07:15:00|6018.8|6017|6017.3|6015.5|6019.9|6017.7|6017|6015.2|137
1751959200000|2025-07-08 07:20:00|6017.4|6015.6|6022.1|6020.3|6023.1|6021.1|6017.4|6015.6|129
1751959500000|2025-07-08 07:25:00|6022|6020.2|6023|6021.2|6024.5|6022.6|6021.7|6019.9|151
1751959800000|2025-07-08 07:30:00|6023.1|6021.3|6026.6|6024.8|6027.4|6025.2|6021.6|6019.5|131
1751960100000|2025-07-08 07:35:00|6026.7|6024.9|6025.2|6023.4|6028|6025.7|6025.1|6022.7|128
1751960400000|2025-07-08 07:40:00|6025.3|6023.5|6027|6025.2|6028.3|6026.5|6024.9|6023.1|138
1751960700000|2025-07-08 07:45:00|6026.9|6025.1|6028.3|6026.5|6028.4|6026.6|6025.2|6023.4|149
1751961000000|2025-07-08 07:50:00|6028.1|6026.3|6029.1|6027.3|6029.8|6028|6028|6025.5|153
1751961300000|2025-07-08 07:55:00|6029|6027.2|6027.5|6025.7|6029|6027.2|6026.5|6024.7|159
1751961600000|2025-07-08 08:00:00|6027.4|6025.6|6025.7|6023.9|6027.4|6025.6|6025.4|6023|183
1751961900000|2025-07-08 08:05:00|6025.6|6023.8|6024.9|6023.1|6026.6|6024.7|6023.9|6021.8|119
1751962200000|2025-07-08 08:10:00|6025|6023.2|6024.9|6023.1|6026.1|6024.3|6024.2|6022|135
1751962500000|2025-07-08 08:15:00|6025.1|6023.3|6023.4|6020.4|6025.9|6024.1|6022.8|6020.4|117
1751962800000|2025-07-08 08:20:00|6023.3|6020.3|6021.5|6019.7|6023.6|6021.6|6019.8|6017.3|147
1751963100000|2025-07-08 08:25:00|6021.6|6019.8|6022.6|6020.8|6023.7|6021.9|6021.6|6019.6|171
1751963400000|2025-07-08 08:30:00|6022.7|6020.9|6021.3|6019.5|6023.5|6021.7|6021|6018.8|134
1751963700000|2025-07-08 08:35:00|6021.4|6019.6|6019|6017.2|6022.3|6020.3|6018.3|6016.2|98
1751964000000|2025-07-08 08:40:00|6018.9|6017.1|6020.2|6018.4|6022.5|6020.7|6018.9|6016.4|163
1751964300000|2025-07-08 08:45:00|6020.1|6018.3|6021.6|6019.8|6022.6|6020.8|6019.7|6017.9|109
1751964600000|2025-07-08 08:50:00|6021.5|6019.7|6020.9|6019.1|6021.5|6019.7|6019.4|6017.6|112
1751964900000|2025-07-08 08:55:00|6020.8|6019|6020.4|6018.6|6021.9|6020.1|6020.4|6018.4|154
1751965200000|2025-07-08 09:00:00|6020.3|6018.5|6018.5|6016.7|6020.4|6018.6|6018.3|6016.2|166
1751965500000|2025-07-08 09:05:00|6018.2|6016.4|6019|6017.2|6019.6|6017.8|6017.6|6015.8|88
1751965800000|2025-07-08 09:10:00|6019.1|6017.3|6020.5|6018.7|6022.2|6020.4|6019|6017.2|66
1751966100000|2025-07-08 09:15:00|6020.7|6018.9|6021.5|6019.7|6022.3|6020.5|6020.1|6018.3|81
1751966400000|2025-07-08 09:20:00|6021.4|6019.6|6021.8|6020|6023.2|6021.4|6021.4|6019.6|104
1751966700000|2025-07-08 09:25:00|6021.7|6019.9|6022.6|6020.8|6024.5|6022.5|6021.7|6019.9|75
1751967000000|2025-07-08 09:30:00|6022.5|6020.7|6022.9|6021.1|6023.4|6021.5|6021.5|6019.5|112
1751967300000|2025-07-08 09:35:00|6023.1|6021.3|6022.5|6020.7|6023.6|6021.8|6021.7|6019.9|88
1751967600000|2025-07-08 09:40:00|6023.2|6021.4|6018.7|6016.9|6023.2|6021.4|6018.5|6016|87
1751967900000|2025-07-08 09:45:00|6018.5|6016.7|6018.6|6016.8|6018.8|6016.8|6017.4|6015.6|54
1751968200000|2025-07-08 09:50:00|6018.5|6016.7|6016.9|6015.1|6018.5|6016.7|6015.9|6014|105
1751968500000|2025-07-08 09:55:00|6017|6015.2|6014.6|6012.8|6017.1|6015.3|6014|6012.2|108
1751968800000|2025-07-08 10:00:00|6014.7|6012.9|6014.6|6012.8|6014.9|6013.1|6012.7|6010.9|93
1751969100000|2025-07-08 10:05:00|6014.5|6012.7|6015.2|6012.2|6015.2|6013.3|6013.7|6011.9|97
1751969400000|2025-07-08 10:10:00|6014.6|6012.8|6016.3|6014.5|6017|6015.1|6014.6|6012.8|100
1751969700000|2025-07-08 10:15:00|6016.2|6014.4|6016.5|6014.7|6016.8|6015|6015.6|6013.8|101
1751970000000|2025-07-08 10:20:00|6016.6|6014.8|6016|6014.2|6017|6015.2|6014.9|6013.1|111
1751970300000|2025-07-08 10:25:00|6015.9|6014.1|6014.4|6012.6|6016|6014.2|6014.3|6012.5|94
1751970600000|2025-07-08 10:30:00|6014.6|6012.8|6015.4|6013.6|6015.4|6013.6|6013.5|6011.7|97
1751970900000|2025-07-08 10:35:00|6015.5|6013.7|6015.4|6013.6|6015.5|6013.7|6014|6011.6|73
1751971200000|2025-07-08 10:40:00|6015.5|6013.7|6014|6012.2|6015.7|6013.9|6012.6|6010.8|98
1751971500000|2025-07-08 10:45:00|6014.1|6012.3|6013.9|6012.1|6014.6|6012.8|6012.6|6010.4|91
1751971800000|2025-07-08 10:50:00|6013.7|6011.9|6012.4|6010.6|6015.6|6013.8|6011.8|6009.3|91
1751972100000|2025-07-08 10:55:00|6012.5|6010.7|6013.3|6011.5|6014.4|6012.5|6012.4|6010.6|81
1751972400000|2025-07-08 11:00:00|6013.2|6011.4|6016.9|6015.1|6017|6015.2|6013.1|6011.3|89
1751972700000|2025-07-08 11:05:00|6016.8|6015|6016.6|6014.8|6016.9|6015.1|6015.9|6014.1|57
1751973000000|2025-07-08 11:10:00|6016.2|6014.4|6018.5|6016.7|6018.5|6016.7|6015.8|6014|84
1751973300000|2025-07-08 11:15:00|6018.4|6016.6|6018.6|6016.8|6019.8|6018|6018.3|6016.5|60
1751973600000|2025-07-08 11:20:00|6018.5|6016.7|6020.4|6018.6|6020.8|6019|6018.1|6016.3|78
1751973900000|2025-07-08 11:25:00|6020.2|6018.4|6019|6017.2|6020.6|6018.8|6018.1|6016.3|81
1751974200000|2025-07-08 11:30:00|6018.9|6017.1|6017.6|6015.8|6020.1|6018.3|6017.1|6015.3|77
1751974500000|2025-07-08 11:35:00|6017.7|6015.9|6017.7|6015.9|6018.5|6016.2|6016.6|6014.8|72
1751974800000|2025-07-08 11:40:00|6017.8|6016|6016.6|6014.8|6018.4|6016.6|6016.6|6014.8|93
1751975100000|2025-07-08 11:45:00|6016.7|6014.9|6016.7|6014.9|6017.1|6015.3|6015.7|6013.5|119
1751975400000|2025-07-08 11:50:00|6016.6|6014.8|6013.7|6011.9|6016.7|6014.9|6013.7|6011.9|107
1751975700000|2025-07-08 11:55:00|6013.6|6011.8|6013.2|6011.4|6014.3|6012.5|6012.8|6010.7|174
1751976000000|2025-07-08 12:00:00|6013.1|6011.3|6011.2|6009.4|6013.3|6011.5|6010|6008.2|171
1751976300000|2025-07-08 12:05:00|6011.3|6009.5|6010.3|6008.5|6013.2|6011.4|6010|6008.2|115
1751976600000|2025-07-08 12:10:00|6010.4|6008.6|6009.3|6006.3|6011.2|6009.3|6006.8|6004.5|156
1751976900000|2025-07-08 12:15:00|6008.6|6006.8|6008.3|6005.3|6009.7|6007.2|6007.6|6005.3|130
1751977200000|2025-07-08 12:20:00|6008.2|6005.2|6008.8|6005.8|6010.1|6007.6|6007|6004.7|171
1751977500000|2025-07-08 12:25:00|6008.9|6005.9|6009.4|6007.6|6009.8|6007.6|6007.9|6005.4|126
1751977800000|2025-07-08 12:30:00|6009.3|6007.5|6012.3|6009.3|6012.3|6009.3|6008.6|6006.3|177
1751978100000|2025-07-08 12:35:00|6012.2|6009.2|6014.4|6012.6|6014.5|6012.7|6011.8|6008.8|115
1751978400000|2025-07-08 12:40:00|6015|6012|6010.5|6008.7|6015|6012.2|6010.2|6008|143
1751978700000|2025-07-08 12:45:00|6010.3|6008.5|6009.1|6007.3|6011.2|6008.7|6008.8|6006.7|133
1751979000000|2025-07-08 12:50:00|6009.2|6007.4|6013|6011.2|6013.2|6011.4|6009|6006.6|131
1751979300000|2025-07-08 12:55:00|6012.7|6010.9|6012|6010.2|6013.5|6011.5|6012|6010.1|130
1751979600000|2025-07-08 13:00:00|6011.7|6009.9|6010.2|6008.4|6012.4|6010.3|6009.8|6007.2|163
1751979900000|2025-07-08 13:05:00|6010.1|6008.3|6004.4|6002.6|6010.2|6008.4|6003.7|6001.9|175
1751980200000|2025-07-08 13:10:00|6004.5|6002.7|6004.8|6003|6006.3|6004.5|6003.1|6001.3|131
1751980500000|2025-07-08 13:15:00|6004.9|6003.1|6005.9|6004.1|6007.1|6005|6004.6|6002.6|126
1751980800000|2025-07-08 13:20:00|6006|6004.2|6002.7|6000.9|6006.9|6004.4|6002.4|6000.1|163
1751981100000|2025-07-08 13:25:00|6002.8|6001|6002.2|6000.4|6003.8|6001.4|6001.6|5999.1|173
1751981400000|2025-07-08 13:30:00|6002.1|6000.3|5994.2|5992.4|6002.6|6000.3|5994.2|5992.4|324
1751981700000|2025-07-08 13:35:00|5994.4|5992.6|5995.8|5994|5997.5|5995.1|5993.6|5991.8|276
1751982000000|2025-07-08 13:40:00|5996|5994.2|5999.1|5997.3|6000.4|5998.6|5994.5|5992.7|240
1751982300000|2025-07-08 13:45:00|5998.7|5996.9|6000.5|5998.7|6000.9|5999.1|5998.4|5996.6|202
1751982600000|2025-07-08 13:50:00|6000.4|5998.6|6000|5998.2|6000.9|5999.1|5998|5995.8|208
1751982900000|2025-07-08 13:55:00|5999.9|5998.1|5996.8|5995|6000.4|5998.5|5996.8|5995|181
1751983200000|2025-07-08 14:00:00|5996.7|5994.9|5995.1|5992.1|5997.4|5995.3|5993.9|5992|205
1751983500000|2025-07-08 14:05:00|5995.3|5992.3|5989.5|5987.7|5995.3|5993.1|5988|5986.2|266
1751983800000|2025-07-08 14:10:00|5989.6|5987.8|5986.3|5984.5|5990.2|5988.4|5986.1|5984.3|221
1751984100000|2025-07-08 14:15:00|5987.1|5984.1|5985.1|5983.3|5987.9|5986.1|5985|5983.2|185
1751984400000|2025-07-08 14:20:00|5985.2|5983.4|5981.7|5979.9|5986.5|5984.7|5980.5|5978.7|242
1751984700000|2025-07-08 14:25:00|5981.6|5979.8|5988.1|5986.3|5988.1|5986.3|5980.6|5978|220
1751985000000|2025-07-08 14:30:00|5988|5986.2|5988.5|5986.7|5989.6|5987.3|5986.4|5984.3|178
1751985300000|2025-07-08 14:35:00|5988.2|5986.4|5984.3|5982.5|5988.4|5986.4|5982.7|5980.4|152
1751985600000|2025-07-08 14:40:00|5984.1|5982.3|5988.1|5985.1|5988.7|5986.3|5984|5982.2|179
1751985900000|2025-07-08 14:45:00|5988|5985|5986.6|5984.8|5989.2|5987.1|5983.6|5981.8|328
1751986200000|2025-07-08 14:50:00|5986.4|5984.6|5982.5|5980.7|5986.4|5984.6|5981|5978.6|338
1751986500000|2025-07-08 14:55:00|5982.4|5980.6|5985.1|5983.3|5985.9|5983.6|5981.3|5978.7|333
1751986800000|2025-07-08 15:00:00|5985.5|5983.7|5987|5984|5988.3|5986.5|5984.3|5982.2|340
1751987100000|2025-07-08 15:05:00|5986.2|5984.4|5988.8|5985.8|5989.8|5987.8|5985.9|5983.7|233
1751987400000|2025-07-08 15:10:00|5988.6|5985.6|5990|5988.2|5990.2|5988.4|5986.6|5984.3|215
1751987700000|2025-07-08 15:15:00|5989.9|5988.1|5993.8|5992|5994.5|5992.4|5989.4|5986.9|238
1751988000000|2025-07-08 15:20:00|5993.9|5992.1|5993.8|5990.8|5995.6|5993.2|5992.6|5990.1|230
1751988300000|2025-07-08 15:25:00|5993.3|5991.5|5992.3|5990.5|5993.9|5991.6|5991.6|5989|168
1751988600000|2025-07-08 15:30:00|5992.1|5990.3|5992.5|5990.7|5995.2|5992.5|5990.8|5988.8|151
1751988900000|2025-07-08 15:35:00|5992.6|5990.8|5993.5|5991.7|5994.9|5992.6|5992.5|5990.1|216
1751989200000|2025-07-08 15:40:00|5993.6|5991.8|5994|5992.2|5996.4|5993.9|5993.6|5991.5|201
1751989500000|2025-07-08 15:45:00|5994.1|5992.3|5995.3|5993.5|5997.9|5995.4|5994|5991.7|187
1751989800000|2025-07-08 15:50:00|5995.2|5993.4|5994.1|5992.3|5996.9|5994.5|5993.2|5990.6|144
1751990100000|2025-07-08 15:55:00|5994|5992.2|5993.1|5991.3|5994.9|5993.1|5992.8|5991|150
1751990400000|2025-07-08 16:00:00|5993.3|5991.5|5993.9|5992.1|5994.6|5992.8|5991.9|5990.1|149
1751990700000|2025-07-08 16:05:00|5994|5992.2|5991.6|5988.6|5994.3|5992.5|5990.9|5988.3|119
1751991000000|2025-07-08 16:10:00|5991.7|5988.7|5995.4|5993.6|5995.5|5993.7|5991.5|5988.7|124
1751991300000|2025-07-08 16:15:00|5995.3|5993.5|5995.3|5993.5|5996.3|5994.5|5994.7|5992.9|96
1751991600000|2025-07-08 16:20:00|5995.4|5993.6|5995.8|5994|5996.9|5995.1|5994.4|5992.3|104
1751991900000|2025-07-08 16:25:00|5995.7|5993.9|5998.1|5996.3|5999.7|5997.1|5995.7|5993.9|132
1751992200000|2025-07-08 16:30:00|5998.2|5996.4|5991.3|5989.5|5998.3|5996.5|5991.3|5989.2|356
1751992500000|2025-07-08 16:35:00|5991.1|5989.3|5989.6|5987.8|5991.4|5989.4|5985.9|5983.6|262
1751992800000|2025-07-08 16:40:00|5989.7|5987.9|5991|5989.2|5991.6|5989.4|5989.2|5986.8|186
1751993100000|2025-07-08 16:45:00|5991.2|5989.4|5990.6|5988.8|5992.8|5990.8|5990.1|5988.3|158
1751993400000|2025-07-08 16:50:00|5990.7|5988.9|5987.4|5985.6|5991.6|5989.2|5986.8|5985|153
1751993700000|2025-07-08 16:55:00|5987.1|5985.3|5996.7|5993.7|5998.3|5996|5986.6|5984.5|514
1751994000000|2025-07-08 17:00:00|5996.8|5993.8|6002.7|5999.7|6002.7|6000.1|5995.9|5992.9|342
1751994300000|2025-07-08 17:05:00|6002.6|5999.6|6002|6000.2|6002.7|6000.3|5998.1|5996.2|339
1751994600000|2025-07-08 17:10:00|6001.9|6000.1|6003.1|6001.3|6003.4|6001.6|6000.4|5998.6|236
1751994900000|2025-07-08 17:15:00|6003.8|6000.8|6002.4|5999.4|6004.8|6002.4|6001.5|5999.3|216
1751995200000|2025-07-08 17:20:00|6001.4|5999.6|6000.5|5998.7|6003.4|6001|5999|5996.3|240
1751995500000|2025-07-08 17:25:00|6000.4|5998.6|6002.5|6000.7|6003.6|6001.4|5999.7|5997.6|232
1751995800000|2025-07-08 17:30:00|6002.6|6000.8|6001|5998|6005.4|6002.9|5999.9|5998|235
1751996100000|2025-07-08 17:35:00|6001.2|5998.2|6000.5|5998.7|6003.1|6000.8|6000|5998.1|178
1751996400000|2025-07-08 17:40:00|6000.4|5998.6|6002.9|6001.1|6003.7|6001.6|5999.7|5997.4|197
1751996700000|2025-07-08 17:45:00|6003.1|6001.3|6001.3|5999.5|6003.6|6001.4|6000|5997.5|171
1751997000000|2025-07-08 17:50:00|6001.2|5999.4|6002.9|6001.1|6003.4|6001.2|6000.5|5998.6|164
1751997300000|2025-07-08 17:55:00|6003|6001.2|6003.4|6001.6|6005|6003.2|6002.9|6000.6|142
1751997600000|2025-07-08 18:00:00|6003.5|6001.7|6003.7|6000.7|6004.8|6002.7|6002.2|5999.5|202
1751997900000|2025-07-08 18:05:00|6003.9|6000.9|6004.4|6002.6|6005.2|6003.3|6003|6000.6|119
1751998200000|2025-07-08 18:10:00|6004.3|6002.5|6004.3|6002.5|6006.2|6003.4|6003.8|6002|103
1751998500000|2025-07-08 18:15:00|6004.2|6002.4|6003.9|6000.9|6004.5|6002.4|6002.5|5999.5|121
1751998800000|2025-07-08 18:20:00|6004|6001|6001.9|6000.1|6004|6001.7|6000.8|5998.6|143
1751999100000|2025-07-08 18:25:00|6001.8|6000|6000.5|5998.7|6002.5|6000.5|6000.3|5997.9|106
1751999400000|2025-07-08 18:30:00|6000.4|5998.6|5999|5997.2|6000.5|5998.7|5997.9|5995.6|110
1751999700000|2025-07-08 18:35:00|5999.1|5997.3|6001|5999.2|6002.1|5999.8|5999.1|5997|96
1752000000000|2025-07-08 18:40:00|6000.9|5999.1|6000.2|5997.2|6001.2|5999.4|5999.4|5996.7|77
1752000300000|2025-07-08 18:45:00|5999.4|5997.6|6001.7|5998.7|6001.7|5998.7|5999.1|5996.9|59
1752000600000|2025-07-08 18:50:00|6001.5|5998.5|6003|6000|6003|6000|6000.8|5997.8|108
1752000900000|2025-07-08 18:55:00|6002.8|5999.8|6001.1|5998.1|6002.8|5999.8|6000.4|5997.5|221
1752001200000|2025-07-08 19:00:00|6001.2|5998.2|6000.5|5998.7|6001.9|5999.1|5999.5|5997.6|148
1752001500000|2025-07-08 19:05:00|6000.6|5998.8|5999|5997.2|6001.7|5999.4|5998.7|5996.4|63
1752001800000|2025-07-08 19:10:00|5998.8|5997|5997|5995.2|5999.5|5997.1|5996.9|5994.7|91
1752002100000|2025-07-08 19:15:00|5997.1|5995.3|5999|5996|5999|5996.5|5997.1|5995.3|53
1752002400000|2025-07-08 19:20:00|5998.9|5995.9|5998.9|5997.1|5999.8|5997.4|5998.3|5995.9|82
1752002700000|2025-07-08 19:25:00|5998.8|5997|5998.1|5996.3|5999.5|5997.2|5997.8|5995.7|131
1752003000000|2025-07-08 19:30:00|5997.7|5995.9|5996.9|5993.9|5998.9|5996.3|5996.4|5993.8|106
1752003300000|2025-07-08 19:35:00|5997|5994|5995.5|5993.7|5997.2|5994.6|5995.5|5993.1|105
1752003600000|2025-07-08 19:40:00|5995.6|5993.8|5995.9|5992.9|5996.6|5994.4|5995.1|5992.3|66
1752003900000|2025-07-08 19:45:00|5996|5993|5995.9|5994.1|5996.9|5994.6|5994.8|5992.4|79
1752004200000|2025-07-08 19:50:00|5995.8|5994|5995.5|5993.7|5996.5|5994.3|5995.2|5992.7|61
1752004500000|2025-07-08 19:55:00|5995.4|5993.6|5997.2|5994.2|5997.6|5995.4|5995.3|5993.2|156
1752004800000|2025-07-08 20:00:00|5997.3|5994.3|5997.4|5994.4|5998.5|5996.2|5996.3|5993.5|138
1752005100000|2025-07-08 20:05:00|5997.3|5994.3|5998.3|5995.3|5998.4|5995.4|5997.1|5994.1|27
1752005400000|2025-07-08 20:10:00|5998.1|5995.1|5999.6|5996.6|5999.8|5996.8|5998.1|5995.1|63
1752005700000|2025-07-08 20:15:00|5999.5|5996.5|5997.9|5994.9|5999.6|5996.6|5997.4|5994.5|57
1752006000000|2025-07-08 20:20:00|5997.6|5994.6|5998.7|5995.7|5999|5996|5997.6|5994.6|37
1752006300000|2025-07-08 20:25:00|5998.6|5995.6|5999.1|5997.3|5999.9|5997.3|5998.1|5995.3|156
1752006600000|2025-07-08 20:30:00|5999.6|5996.6|5999|5996|5999.7|5997.3|5998.4|5995.9|100
1752006900000|2025-07-08 20:35:00|5999.1|5996.1|6000.5|5997.5|6001.1|5998.1|5999|5996|89
1752007200000|2025-07-08 20:40:00|6000.6|5997.6|6000.5|5997.5|6001.2|5998.2|6000.4|5997.4|107
1752007500000|2025-07-08 20:45:00|6000.4|5997.4|6000|5997|6000.4|5997.7|5998.9|5995.9|84
1752007800000|2025-07-08 20:50:00|5999.8|5996.8|5999.3|5996.3|6000.8|5998.1|5999.3|5996.3|197
1752008100000|2025-07-08 20:55:00|6000.2|5995.4|6000.2|5995.4|6001|5996.6|5999.3|5994.7|386
1752008400000|2025-07-08 21:00:00|5992.2|5986.4|5992.8|5987|5992.8|5987|5992.2|5986.4|3
1752008700000|2025-07-08 21:05:00|5992.7|5986.9|6000.2|5994.4|6000.8|5995|5992.7|5986.9|6
1752009000000|2025-07-08 21:10:00|5999.9|5994.1|5999.9|5994.1|5999.9|5994.1|5999.9|5994.1|1
1752009300000|2025-07-08 21:15:00|6000.4|5994.6|6001.4|5995.6|6001.4|5995.6|6000.4|5994.6|2
1752009600000|2025-07-08 21:20:00|6001|5995.2|6001.9|5996.1|6002.4|5996.6|6001|5995.2|7
1752009900000|2025-07-08 21:25:00|6001.8|5996|6001.2|5995.4|6001.8|5996|6001.2|5995.4|3
1752011100000|2025-07-08 21:45:00|6000.9|5995.1|6000.2|5994.4|6000.9|5995.1|5999.7|5993.9|6
1752011400000|2025-07-08 21:50:00|5999.9|5994.1|6000.7|5994.9|6000.7|5994.9|5999.7|5993.9|15
1752011700000|2025-07-08 21:55:00|6000.2|5994.4|5999.9|5994.1|6000.2|5994.4|5999.6|5993.8|5
1752012000000|2025-07-08 22:00:00|5999.4|5993.6|5999.9|5995.1|6003.6|5997.8|5998.5|5992.7|21
1752012300000|2025-07-08 22:05:00|5999|5996|6001.2|5998.2|6001.5|5998.5|5998.8|5995.8|22
1752012600000|2025-07-08 22:10:00|6000.9|5997.9|6000.1|5997.1|6001.2|5998.2|5999.7|5996.7|41
1752012900000|2025-07-08 22:15:00|5999.9|5996.9|6000.5|5997.5|6001|5998|5999.9|5996.9|27
1752013200000|2025-07-08 22:20:00|6000.1|5997.1|5999.9|5996.9|6001.2|5998.2|5999.9|5996.9|28
1752013500000|2025-07-08 22:25:00|5999.5|5996.5|6000.2|5997.2|6000.5|5997.5|5999.5|5996.5|71
1752013800000|2025-07-08 22:30:00|6000.4|5997.4|6001.7|5998.7|6001.7|5998.7|6000.4|5997.4|53
1752014100000|2025-07-08 22:35:00|6001.6|5998.6|6002.1|5999.1|6002.1|5999.1|6001|5998|25
1752014400000|2025-07-08 22:40:00|6002.2|5999.2|6001.1|5998.1|6002.6|5999.6|6001|5998|37
1752014700000|2025-07-08 22:45:00|6001|5998|6001.1|5998.1|6001.2|5998.2|6001|5998|10
1752015000000|2025-07-08 22:50:00|6001|5998|6000.3|5997.3|6001.1|5998.1|6000.2|5997.2|24
1752015300000|2025-07-08 22:55:00|6000.2|5997.2|6000|5997|6000.6|5997.6|6000|5997|24
1752015600000|2025-07-08 23:00:00|6000.1|5997.1|6000.3|5997.3|6000.6|5997.6|5999.9|5996.9|41
1752015900000|2025-07-08 23:05:00|6000.2|5997.2|5998.8|5995.8|6000.2|5997.2|5998.3|5995.3|32
1752016200000|2025-07-08 23:10:00|5998.9|5995.9|5998.8|5995.8|5998.9|5995.9|5998.4|5995.4|23
1752016500000|2025-07-08 23:15:00|5998.6|5995.6|5999.2|5996.2|5999.4|5996.4|5998.1|5995.1|36
1752016800000|2025-07-08 23:20:00|5999.1|5996.1|5998.2|5995.2|5999.1|5996.1|5997.8|5994.8|42
1752017100000|2025-07-08 23:25:00|5998.3|5995.3|5997.3|5995.5|5998.9|5996.2|5997.3|5994.8|25
1752017400000|2025-07-08 23:30:00|5997.9|5994.9|5996.3|5994.5|5997.9|5995.5|5996.3|5993.9|34
1752017700000|2025-07-08 23:35:00|5996.2|5994.4|5994.5|5992.7|5996.8|5995|5994.5|5992.7|37
1752018000000|2025-07-08 23:40:00|5994.6|5992.8|5995.7|5992.7|5995.7|5993.9|5993.3|5991.1|68
1752018300000|2025-07-08 23:45:00|5995.8|5992.8|5996.1|5993.1|5996.3|5994|5994.1|5992.2|49
1752018600000|2025-07-08 23:50:00|5996.2|5993.2|5994.3|5992.5|5996.2|5993.6|5994.3|5992|55
1752018900000|2025-07-08 23:55:00|5994.4|5992.6|5994.3|5991.3|5994.4|5992.6|5992.6|5990.6|59
1752019200000|2025-07-09 00:00:00|5994.6|5991.6|5995.4|5992.4|5996|5993.9|5993.3|5991.5|162
1752019500000|2025-07-09 00:05:00|5995.5|5992.5|5990.8|5989|5996.2|5993.2|5990|5988.2|123
1752019800000|2025-07-09 00:10:00|5990.9|5989.1|5990.4|5988.6|5991.7|5989.2|5988.2|5985.8|127
1752020100000|2025-07-09 00:15:00|5990.3|5988.5|5991.3|5989.5|5991.4|5989.6|5988.7|5986.4|128
1752020400000|2025-07-09 00:20:00|5991.4|5989.6|5990.4|5987.4|5992.9|5991.1|5989.6|5987.4|100
1752020700000|2025-07-09 00:25:00|5990.5|5987.5|5991.7|5988.7|5992.2|5989.6|5989.9|5987.5|88
1752021000000|2025-07-09 00:30:00|5991.9|5988.9|5990.4|5988.6|5993.5|5991.1|5989.7|5987.5|126
1752021300000|2025-07-09 00:35:00|5990.5|5988.7|5991.3|5989.5|5992.4|5990.3|5989.9|5988|80
1752021600000|2025-07-09 00:40:00|5991.2|5989.4|5994.2|5991.2|5994.3|5992.2|5990.9|5988.9|84
1752021900000|2025-07-09 00:45:00|5994.3|5991.3|5993.5|5991.7|5994.3|5992.3|5992.9|5990.5|72
1752022200000|2025-07-09 00:50:00|5993.6|5991.8|5993.2|5990.2|5994.3|5991.9|5991.6|5989.3|86
1752022500000|2025-07-09 00:55:00|5993.3|5990.3|5992.6|5990.8|5993.3|5991.2|5991.2|5989.2|145
1752022800000|2025-07-09 01:00:00|5992.5|5990.7|5994.5|5992.7|5996.2|5993.9|5992.1|5990|118
1752023100000|2025-07-09 01:05:00|5994.4|5992.6|5990.3|5987.3|5994.8|5992.6|5989.6|5987.3|127
1752023400000|2025-07-09 01:10:00|5990.4|5987.4|5990.6|5987.6|5991.5|5989|5988.1|5985.7|163
1752023700000|2025-07-09 01:15:00|5990.7|5987.7|5992.2|5989.2|5992.2|5990.1|5989.5|5987.3|147
1752024000000|2025-07-09 01:20:00|5991.6|5989.8|5993.1|5991.3|5993.5|5991.4|5990.9|5988.3|156
1752024300000|2025-07-09 01:25:00|5993|5991.2|5994|5991|5994.8|5992.4|5990.9|5988.3|110
1752024600000|2025-07-09 01:30:00|5993.6|5990.6|5997.1|5994.1|5997.2|5994.9|5990.6|5988.3|178
1752024900000|2025-07-09 01:35:00|5997.2|5994.2|5999.4|5997.6|6000.7|5998.5|5996.1|5993.4|186
1752025200000|2025-07-09 01:40:00|5999.6|5997.8|5997.7|5995.9|6000.7|5998|5997|5995.2|147
1752025500000|2025-07-09 01:45:00|5998.5|5995.5|5998.7|5996.9|5998.8|5996.9|5995.1|5993|170
1752025800000|2025-07-09 01:50:00|5998.8|5997|5998.9|5995.9|5999.5|5997.5|5997.2|5994.5|153
1752026100000|2025-07-09 01:55:00|5998.3|5995.3|6001.2|5997.2|6004|6001|5998.3|5995.3|181
1752026400000|2025-07-09 02:00:00|6000.9|5996.9|6007.3|6004.3|6008.9|6005.9|5998|5995|234
1752026700000|2025-07-09 02:05:00|6006.5|6004.7|6012|6009|6015|6012.6|6006.4|6003.4|246
1752027000000|2025-07-09 02:10:00|6012.9|6009.9|6014.6|6012.8|6015.9|6013.5|6012.1|6009.6|91
1752027300000|2025-07-09 02:15:00|6014.5|6012.7|6007.3|6004.3|6015|6013|6004.7|6002.9|169
1752027600000|2025-07-09 02:20:00|6006|6004.2|6001.3|5998.3|6006.8|6004.4|6001.2|5998.3|168
1752027900000|2025-07-09 02:25:00|6001.2|5998.2|5999.7|5997.9|6001.2|5999.4|5998.7|5996.8|85
1752028200000|2025-07-09 02:30:00|5999.5|5997.7|5997.8|5994.8|6000.4|5998.3|5997.2|5994.8|78
1752028500000|2025-07-09 02:35:00|5997.6|5994.6|5991.5|5989.7|5997.8|5995.8|5990.6|5988.7|154
1752028800000|2025-07-09 02:40:00|5992.1|5989.1|5989.3|5986.3|5992.3|5989.9|5987.3|5985.3|203
1752029100000|2025-07-09 02:45:00|5989.2|5986.2|5981.4|5978.4|5989.2|5986.2|5980.8|5978.2|166
1752029400000|2025-07-09 02:50:00|5981.5|5978.5|5986.4|5983.4|5986.6|5984.8|5979.7|5977.3|184
1752029700000|2025-07-09 02:55:00|5986.5|5983.5|5988.5|5986.7|5989.7|5987.3|5985.9|5983.5|123
1752030000000|2025-07-09 03:00:00|5988.4|5986.6|5980.7|5977.7|5989.2|5986.9|5980.7|5977.7|213
1752030300000|2025-07-09 03:05:00|5980.8|5977.8|5981.8|5978.8|5982.2|5979.8|5977.1|5975|177
1752030600000|2025-07-09 03:10:00|5981.1|5979.3|5981.1|5978.1|5983.7|5980.7|5979.3|5976.9|107
1752030900000|2025-07-09 03:15:00|5980.5|5978.7|5981.3|5978.3|5981.7|5979.2|5977.4|5974.7|161
1752031200000|2025-07-09 03:20:00|5981.2|5978.2|5982.3|5980.5|5983.1|5980.7|5979.5|5977.2|136
1752031500000|2025-07-09 03:25:00|5983.2|5980.2|5984.7|5982.9|5985.5|5983.2|5982.6|5980.2|135
1752031800000|2025-07-09 03:30:00|5984.6|5982.8|5984.7|5982.9|5986.6|5984.4|5982.5|5980.2|116
1752032100000|2025-07-09 03:35:00|5984.5|5982.7|5983.8|5982|5986.3|5984.4|5983.5|5981.2|116
1752032400000|2025-07-09 03:40:00|5983.9|5982.1|5985.5|5983.7|5986.5|5984.3|5983.6|5981.8|95
1752032700000|2025-07-09 03:45:00|5985.4|5983.6|5985|5983.2|5986.6|5983.6|5984.5|5981.6|95
1752033000000|2025-07-09 03:50:00|5985.1|5983.3|5986.7|5984.9|5988|5985.8|5983.9|5981.7|107
1752033300000|2025-07-09 03:55:00|5986.5|5984.7|5986.3|5984.5|5988.3|5985.9|5986.1|5983.9|136
1752033600000|2025-07-09 04:00:00|5986.4|5984.6|5988.7|5986.9|5989.9|5987.1|5985.1|5983|165
1752033900000|2025-07-09 04:05:00|5988.6|5986.8|5991.8|5988.8|5991.8|5989.4|5988.3|5985.9|94
1752034200000|2025-07-09 04:10:00|5991.7|5988.7|5992.1|5990.3|5992.2|5990.4|5990.2|5987.8|59
1752034500000|2025-07-09 04:15:00|5992.5|5989.5|5993|5991.2|5993.2|5991.4|5991.8|5989.1|63
1752034800000|2025-07-09 04:20:00|5993.1|5991.3|5993.5|5991.7|5994|5991.7|5990.4|5988.1|87
1752035100000|2025-07-09 04:25:00|5993.7|5991.9|5993.2|5991.4|5994.5|5992.1|5992.9|5990.6|53
1752035400000|2025-07-09 04:30:00|5993.3|5991.5|5997|5995.2|5998|5995.8|5993|5991.2|91
1752035700000|2025-07-09 04:35:00|5997.1|5995.3|6002.9|6001.1|6003.7|6001.4|5996.9|5994.6|176
1752036000000|2025-07-09 04:40:00|6003|6001.2|6001.1|5998.1|6005.3|6002.8|6000.1|5998.1|137
1752036300000|2025-07-09 04:45:00|6000.5|5998.7|6002.1|6000.3|6002.1|6000.3|5999.8|5997.9|94
1752036600000|2025-07-09 04:50:00|6002|6000.2|6003.6|6001.8|6005.1|6003|6001.5|5999.7|75
1752036900000|2025-07-09 04:55:00|6003.7|6001.9|6002.6|6000.8|6004.1|6001.9|6002.1|6000.2|111
1752037200000|2025-07-09 05:00:00|6002.7|6000.9|6000|5998.2|6004.3|6002.3|5999.9|5997.6|113
1752037500000|2025-07-09 05:05:00|6000.3|5998.5|6003.4|6001.6|6005.9|6003.3|6000.3|5998|124
1752037800000|2025-07-09 05:10:00|6003.8|6002|6005.1|6002.1|6005.4|6003.6|6003.1|6001.1|104
1752038100000|2025-07-09 05:15:00|6005.2|6002.2|6006.1|6003.1|6007.6|6005.2|6004.4|6002.1|123
1752038400000|2025-07-09 05:20:00|6006.2|6003.2|6007.2|6004.2|6009.2|6006.8|6005.8|6003.2|85
1752038700000|2025-07-09 05:25:00|6006.6|6004.8|6004.8|6003|6008.2|6005.8|6004.5|6002.3|119
1752039000000|2025-07-09 05:30:00|6004.6|6002.8|6005.9|6002.9|6006.7|6004.3|6004.6|6002.1|123
1752039300000|2025-07-09 05:35:00|6005.2|6003.4|6005.5|6003.7|6007.2|6004.7|6004.5|6002.1|95
1752039600000|2025-07-09 05:40:00|6005.4|6003.6|6005.9|6004.1|6008|6005.6|6005.3|6002.9|87
1752039900000|2025-07-09 05:45:00|6006.1|6004.3|6004.5|6002.7|6006.9|6004.7|6003.1|6000.8|116
1752040200000|2025-07-09 05:50:00|6004.3|6002.5|6003.2|6000.2|6005.5|6003|6001.7|5999.9|107
1752040500000|2025-07-09 05:55:00|6003.3|6000.3|6002.8|5999.8|6003.9|6001.2|6001.2|5998.7|163
1752040800000|2025-07-09 06:00:00|6002.9|5999.9|6000.7|5997.7|6002.9|5999.9|5997.1|5994.1|182
1752041100000|2025-07-09 06:05:00|6000.8|5997.8|5997.6|5994.6|6001.1|5998.7|5996.6|5994.5|153
1752041400000|2025-07-09 06:10:00|5997.5|5994.5|5998.1|5996.3|5999.5|5997.2|5995.4|5993.1|153
1752041700000|2025-07-09 06:15:00|5998.6|5995.6|5998.5|5995.5|6000.3|5997.9|5997.6|5995.4|110
1752042000000|2025-07-09 06:20:00|5998.6|5995.6|5997.6|5994.6|5999.5|5997.1|5996.8|5994.6|136
1752042300000|2025-07-09 06:25:00|5997.5|5994.5|5995.8|5994|5998.7|5996.4|5994.4|5992|154
1752042600000|2025-07-09 06:30:00|5995.7|5993.9|5998.8|5997|5999.1|5997.3|5994.5|5992.4|140
1752042900000|2025-07-09 06:35:00|5999|5997.2|6002.3|5999.3|6002.6|6000.2|5998.7|5996.7|124
1752043200000|2025-07-09 06:40:00|6002.2|5999.2|5999.5|5997.7|6002.2|5999.5|5997.9|5995.6|151
1752043500000|2025-07-09 06:45:00|5999.4|5997.6|6006.3|6003.3|6006.7|6004.7|5999.3|5997.5|180
1752043800000|2025-07-09 06:50:00|6006.4|6003.4|6009.5|6007.7|6009.8|6007.8|6005.9|6003.4|163
1752044100000|2025-07-09 06:55:00|6009.3|6007.5|6008.9|6007.1|6010.6|6008.2|6007.7|6005.3|177
1752044400000|2025-07-09 07:00:00|6009.6|6006.6|6010.5|6008.7|6011.7|6009.4|6008.4|6006.1|174
1752044700000|2025-07-09 07:05:00|6010.6|6008.8|6007.5|6004.5|6012|6009.7|6006.8|6004.1|184
1752045000000|2025-07-09 07:10:00|6007.4|6004.4|6005.5|6003.7|6009.1|6007.2|6005.4|6003.3|177
1752045300000|2025-07-09 07:15:00|6005.6|6003.8|6007.5|6005.7|6008.2|6006.4|6004.8|6002.4|157
1752045600000|2025-07-09 07:20:00|6007.3|6005.5|6007|6005.2|6007.5|6005.7|6005.2|6003.2|123
1752045900000|2025-07-09 07:25:00|6006.9|6005.1|6005.8|6004|6007|6005.2|6005|6002.8|118
1752046200000|2025-07-09 07:30:00|6005.4|6003.6|6003.3|6001.5|6006.1|6003.9|6002.9|6000.5|180
1752046500000|2025-07-09 07:35:00|6003.9|6000.9|5996.8|5993.8|6003.9|6000.9|5996.6|5993.8|176
1752046800000|2025-07-09 07:40:00|5996.7|5993.7|5997.8|5996|5998.7|5996.2|5994.9|5992.5|176
1752047100000|2025-07-09 07:45:00|5997.9|5996.1|5995|5992|5998.9|5996.5|5994.5|5992|150
1752047400000|2025-07-09 07:50:00|5994.4|5992.6|5993.3|5991.5|5995.5|5992.9|5991.6|5989.5|166
1752047700000|2025-07-09 07:55:00|5993.4|5991.6|5995.1|5992.1|5996.7|5993.9|5992.8|5990.3|334
1752048000000|2025-07-09 08:00:00|5994.2|5992.4|5994.3|5992.5|5995|5992.9|5990.4|5987.9|286
1752048300000|2025-07-09 08:05:00|5994.5|5992.7|5994.7|5992.9|5996|5993.7|5993.2|5990.9|196
1752048600000|2025-07-09 08:10:00|5994.9|5993.1|5992.6|5990.8|5996.6|5994.8|5992.2|5990.3|168
1752048900000|2025-07-09 08:15:00|5992.5|5990.7|5993.7|5991.9|5994.1|5992.3|5991.3|5988.9|178
1752049200000|2025-07-09 08:20:00|5993.6|5991.8|5995.5|5993.7|5996.4|5994.1|5992.9|5991.1|151
1752049500000|2025-07-09 08:25:00|5995.6|5993.8|5997.3|5995.5|5998|5995.7|5993.6|5991.6|149
1752049800000|2025-07-09 08:30:00|5997.4|5995.6|6000.5|5998.7|6001.8|5999.3|5997.4|5994.8|166
1752050100000|2025-07-09 08:35:00|6000.8|5999|6002.8|6001|6003.5|6001.5|5999|5996.5|133
1752050400000|2025-07-09 08:40:00|6003|6001.2|6004.9|6001.9|6005|6002|6001.3|5999.1|90
1752050700000|2025-07-09 08:45:00|6005|6002|6001.9|6000.1|6005.5|6003.1|6001.6|5999.8|121
1752051000000|2025-07-09 08:50:00|6001.7|5999.9|6001|5999.2|6002.5|6000.7|6000.3|5998.5|150
1752051300000|2025-07-09 08:55:00|6000.9|5999.1|6001.1|5999.3|6002.3|6000.5|6000.2|5998.4|120
1752051600000|2025-07-09 09:00:00|6000.9|5999.1|6000|5998.2|6001.6|5999.6|5997.9|5996.1|141
1752051900000|2025-07-09 09:05:00|6000.1|5998.3|6001.8|6000|6001.8|6000|5999.3|5997.1|110
1752052200000|2025-07-09 09:10:00|6001.7|5999.9|6001.7|5999.9|6004.5|6001.9|6001.5|5999.6|103
1752052500000|2025-07-09 09:15:00|6001.8|6000|6002.5|6000.7|6003|6001.2|6000.3|5998.5|78
1752052800000|2025-07-09 09:20:00|6002.6|6000.8|6002.1|6000.3|6003.1|6001.3|6001.9|6000.1|93
1752053100000|2025-07-09 09:25:00|6002.2|6000.4|6002.2|5999.2|6003.7|6001.2|6001.6|5999.2|97
1752053400000|2025-07-09 09:30:00|6002.1|5999.1|6001.4|5998.4|6003.7|6001.2|6001|5998|134
1752053700000|2025-07-09 09:35:00|6001.3|5998.3|6003|6000|6003|6000.3|5999.8|5997.8|87
1752054000000|2025-07-09 09:40:00|6002.9|5999.9|6001.6|5999.8|6003.6|6001.3|6001|5999.1|94
1752054300000|2025-07-09 09:45:00|6001.4|5999.6|6000.9|5999.1|6002.3|5999.7|5999.2|5997|95
1752054600000|2025-07-09 09:50:00|6000.8|5999|6001.5|5999.7|6003.5|6001.2|6000.6|5998.5|92
1752054900000|2025-07-09 09:55:00|6001.6|5999.8|6002|5999|6002.9|6000.9|6000.7|5998.3|134
1752055200000|2025-07-09 10:00:00|6001.9|5998.9|6003|6001.2|6005.1|6002.7|6000.9|5998.3|127
1752055500000|2025-07-09 10:05:00|6003.1|6001.3|6003.9|6002.1|6004.6|6002.2|6002.9|6000.1|80
1752055800000|2025-07-09 10:10:00|6004|6002.2|6002.2|5999.2|6004.4|6002.2|6000.4|5998.6|80
1752056100000|2025-07-09 10:15:00|6001.6|5999.8|6002.5|6000.7|6004|6001.6|6001.6|5999.4|96
1752056400000|2025-07-09 10:20:00|6002.4|6000.6|6001.6|5998.6|6003.4|6001|6000.4|5998|121
1752056700000|2025-07-09 10:25:00|6001.5|5998.5|5999.6|5997.8|6001.9|6000|5999.5|5997.1|95
1752057000000|2025-07-09 10:30:00|5999.7|5997.9|5999|5996|5999.9|5998.1|5997.7|5995.1|80
1752057300000|2025-07-09 10:35:00|5998.4|5996.6|5996.2|5993.2|5998.6|5996.6|5995.8|5993.2|126
1752057600000|2025-07-09 10:40:00|5996.1|5993.1|5995.3|5992.3|5996.6|5994.2|5994.3|5991.9|125
1752057900000|2025-07-09 10:45:00|5995.4|5992.4|5993.6|5991.8|5996|5993.5|5992.5|5990.1|107
1752058200000|2025-07-09 10:50:00|5993.7|5991.9|5992.2|5990.4|5994.8|5992.6|5991.8|5990|67
1752058500000|2025-07-09 10:55:00|5992|5990.2|5991.9|5990.1|5993.6|5991.8|5991.4|5989.4|67
1752058800000|2025-07-09 11:00:00|5991.8|5990|5991.1|5989.3|5993.4|5990.8|5990.3|5987.8|94
1752059100000|2025-07-09 11:05:00|5991.7|5988.7|5992.6|5990.8|5993.5|5991.2|5991.7|5988.7|98
1752059400000|2025-07-09 11:10:00|5992.7|5990.9|5992|5990.2|5993.8|5991.3|5991.5|5989.2|105
1752059700000|2025-07-09 11:15:00|5992.1|5989.1|5991.1|5989.3|5993|5990.7|5990.7|5988.9|82
1752060000000|2025-07-09 11:20:00|5991.7|5988.7|5991.1|5989.3|5991.7|5989.5|5990|5987.7|91
1752060300000|2025-07-09 11:25:00|5991.5|5989.7|5992|5990.2|5993.1|5990.6|5990.4|5988.1|63
1752060600000|2025-07-09 11:30:00|5992.1|5990.3|5993.3|5990.3|5993.5|5991.3|5991.9|5989.6|69
1752060900000|2025-07-09 11:35:00|5993.5|5990.5|5992.1|5990.3|5994|5991.7|5991.6|5989.1|92
1752061200000|2025-07-09 11:40:00|5992.2|5990.4|5990.9|5987.9|5992.3|5990.5|5989.2|5987.1|86
1752061500000|2025-07-09 11:45:00|5990.8|5987.8|5989.8|5988|5992.8|5990.3|5989.8|5987.6|77
1752061800000|2025-07-09 11:50:00|5989.7|5987.9|5986.8|5983.8|5991|5988.6|5986.4|5983.8|92
1752062100000|2025-07-09 11:55:00|5986.7|5983.7|5983.1|5981.3|5986.7|5984.4|5982.8|5980.4|142
1752062400000|2025-07-09 12:00:00|5983.3|5981.5|5984.6|5981.6|5985.2|5983.2|5982.5|5980.1|193
1752062700000|2025-07-09 12:05:00|5984.7|5981.7|5986.4|5984.6|5988.7|5986.4|5984.1|5981.7|153
1752063000000|2025-07-09 12:10:00|5986.3|5984.5|5985|5983.2|5986.5|5984.7|5983|5980.6|138
1752063300000|2025-07-09 12:15:00|5984.9|5983.1|5988.1|5985.1|5992.1|5989.1|5984.9|5983.1|218
1752063600000|2025-07-09 12:20:00|5988|5985|5985.4|5983.6|5989|5986|5985.2|5983.4|197
1752063900000|2025-07-09 12:25:00|5985.5|5983.7|5983.9|5982.1|5985.9|5984.1|5983.6|5980.7|138
1752064200000|2025-07-09 12:30:00|5984|5982.2|5986.7|5983.7|5987|5984|5982.4|5979.8|155
1752064500000|2025-07-09 12:35:00|5986.9|5983.9|5987.1|5985.3|5987.9|5985.6|5984.5|5982.5|152
1752064800000|2025-07-09 12:40:00|5987|5985.2|5985|5983.2|5988.5|5986|5984.4|5982.6|102
1752065100000|2025-07-09 12:45:00|5984.9|5983.1|5986.3|5984.5|5987.4|5984.8|5984.5|5982.1|128
1752065400000|2025-07-09 12:50:00|5986.4|5984.6|5994.9|5993.1|5995.3|5993.3|5986.3|5984.5|194
1752065700000|2025-07-09 12:55:00|5995|5993.2|5996.5|5994.7|5998.7|5996.5|5994.6|5992.6|182
1752066000000|2025-07-09 13:00:00|5996.6|5994.8|5995.6|5993.8|5998.7|5996.9|5994.6|5992.3|214
1752066300000|2025-07-09 13:05:00|5995.7|5993.9|5994.4|5992.6|5996.1|5994.3|5993|5990.8|138
1752066600000|2025-07-09 13:10:00|5994.6|5992.8|5996.9|5995.1|5998|5996.1|5994.6|5992.1|216
1752066900000|2025-07-09 13:15:00|5996.8|5995|5998.2|5996.4|6001.9|5999.8|5996.3|5994.1|227
1752067200000|2025-07-09 13:20:00|5998.7|5995.7|5996.3|5994.5|5998.8|5996.6|5995.9|5994|193
1752067500000|2025-07-09 13:25:00|5996.4|5994.6|5998.2|5996.4|5999.9|5997.5|5995.5|5993.7|168
1752067800000|2025-07-09 13:30:00|5998.1|5996.3|6002.5|6000.7|6003.2|6000.8|5997.6|5995.8|259
1752068100000|2025-07-09 13:35:00|6002.7|6000.9|5999.4|5996.4|6004.7|6002.5|5998.6|5995.6|280
1752068400000|2025-07-09 13:40:00|5999.5|5996.5|5998.8|5997|6000.6|5998.1|5997.9|5995.7|211
1752068700000|2025-07-09 13:45:00|5998.9|5997.1|5997.5|5995.7|5999.7|5997.2|5995.8|5993.1|184
1752069000000|2025-07-09 13:50:00|5998|5996.2|5998.9|5997.1|6000|5997.5|5996.4|5994.6|162
1752069300000|2025-07-09 13:55:00|5999.1|5997.3|6000.4|5998.6|6001.5|5999.4|5997.9|5996.1|225
1752069600000|2025-07-09 14:00:00|6000.5|5998.7|5997|5994|6002.1|5999.9|5997|5994|232
1752069900000|2025-07-09 14:05:00|5996.8|5993.8|6001.5|5998.5|6002.3|6000.1|5995.4|5993.6|263
1752070200000|2025-07-09 14:10:00|6000.5|5998.7|6008.1|6005.1|6008.2|6006|5999.5|5997.5|246
1752070500000|2025-07-09 14:15:00|6008.2|6005.2|6004.8|6003|6010.2|6007.8|6004.6|6002.4|230
1752070800000|2025-07-09 14:20:00|6004.5|6002.7|6005.3|6003.5|6008.4|6005.7|6003.3|6001.5|233
1752071100000|2025-07-09 14:25:00|6005.4|6003.6|6001.8|5998.8|6006.3|6004.1|6001|5998.7|195
1752071400000|2025-07-09 14:30:00|6001.6|5998.6|6001|5998|6001.6|5999.1|5997.7|5995.1|235
1752071700000|2025-07-09 14:35:00|6000.9|5999.2|5998.5|5996.7|6001.3|5999.5|5997.2|5994.5|230
1752072000000|2025-07-09 14:40:00|5998.4|5996.6|5997.2|5995.4|5998.4|5996.6|5995|5992.6|166
1752072300000|2025-07-09 14:45:00|5997.8|5994.8|5995.8|5994|5997.8|5995|5994.4|5992.6|162
1752072600000|2025-07-09 14:50:00|5995.9|5994.1|5993.9|5992.1|5997.1|5994.6|5993.4|5991|196
1752072900000|2025-07-09 14:55:00|5993.8|5992|5993.3|5991.5|5994.8|5992.5|5991.8|5989.6|219
1752073200000|2025-07-09 15:00:00|5993.2|5991.4|5993.5|5991.7|5995.2|5992.9|5992|5990.2|209
1752073500000|2025-07-09 15:05:00|5993.6|5991.8|5992.3|5990.5|5994.2|5992.3|5991.7|5989.3|183
1752073800000|2025-07-09 15:10:00|5992.1|5990.3|5990.3|5988.5|5992.3|5990.5|5989.3|5987|220
1752074100000|2025-07-09 15:15:00|5990.4|5988.6|5990.8|5989|5992.2|5989.5|5989.4|5987.2|147
1752074400000|2025-07-09 15:20:00|5990.7|5988.9|5989.9|5988.1|5990.9|5988.9|5989.1|5986.8|117
1752074700000|2025-07-09 15:25:00|5989.7|5987.9|5990.5|5988.7|5991.3|5989.5|5989.1|5987.3|123
1752075000000|2025-07-09 15:30:00|5990.4|5988.6|5992.7|5989.7|5993.1|5990.6|5990.4|5988.1|130
1752075300000|2025-07-09 15:35:00|5992.6|5989.6|5993.1|5991.3|5995.3|5993|5992.3|5989.6|144
1752075600000|2025-07-09 15:40:00|5993.3|5991.5|5993.5|5990.5|5993.8|5991.9|5992.2|5989.8|108
1752075900000|2025-07-09 15:45:00|5993.7|5990.7|5994.7|5992.9|5997.3|5994.9|5993.3|5990.7|113
1752076200000|2025-07-09 15:50:00|5995.2|5992.2|5991.1|5988.1|5995.3|5992.6|5990.4|5987.8|134
1752076500000|2025-07-09 15:55:00|5990.3|5988.5|5992.4|5989.4|5993.3|5991|5989.9|5987.7|134
1752076800000|2025-07-09 16:00:00|5992.3|5989.3|5993.7|5991.9|5995.5|5993.1|5991.1|5988.8|119
1752077100000|2025-07-09 16:05:00|5993.8|5992|5994.4|5992.6|5996.6|5994.5|5993.3|5990.9|102
1752077400000|2025-07-09 16:10:00|5994.3|5992.5|5994.2|5992.4|5995.5|5993.1|5993.2|5991.4|101
1752077700000|2025-07-09 16:15:00|5994.3|5992.5|5994.5|5992.7|5995.9|5994|5994.2|5992.1|80
1752078000000|2025-07-09 16:20:00|5994.6|5992.8|5993.8|5992|5995.2|5993|5993.2|5990.8|86
1752078300000|2025-07-09 16:25:00|5993.9|5992.1|5993.1|5991.3|5994.7|5992.5|5992.1|5989.8|84
1752078600000|2025-07-09 16:30:00|5993|5991.2|5993.8|5992|5995|5992.6|5992.8|5991|55
1752078900000|2025-07-09 16:35:00|5994|5992.2|5993.5|5991.7|5995.6|5993.4|5993|5990.7|58
1752079200000|2025-07-09 16:40:00|5993.4|5991.6|5996.1|5994.3|5996.4|5994.6|5993.4|5991.6|78
1752079500000|2025-07-09 16:45:00|5995.8|5994|5995.7|5993.9|5996.8|5994.8|5994.8|5992.2|76
1752079800000|2025-07-09 16:50:00|5995.6|5993.8|5995.1|5993.3|5995.9|5993.8|5993.8|5991.4|83
1752080100000|2025-07-09 16:55:00|5995.2|5993.4|5993.7|5991.9|5995.3|5993.4|5993.2|5991.4|85
1752080400000|2025-07-09 17:00:00|5994.4|5991.4|5993.5|5991.7|5994.8|5992.8|5992.9|5990.6|124
1752080700000|2025-07-09 17:05:00|5993.7|5991.9|5998.4|5996.6|5998.8|5996.9|5993.7|5991.9|99
1752081000000|2025-07-09 17:10:00|5998.3|5996.5|6001.3|5999.5|6002.7|6000.9|5997.9|5995.5|134
1752081300000|2025-07-09 17:15:00|6000.9|5999.1|6001.7|5999.9|6002.8|6000.6|6000.3|5998.4|94
1752081600000|2025-07-09 17:20:00|6001.8|6000|6001.8|5998.8|6002.3|6000|6000.8|5998.5|84
1752081900000|2025-07-09 17:25:00|6001.7|5998.7|6000.2|5998.4|6001.7|5999.4|5999.9|5997.4|87
1752082200000|2025-07-09 17:30:00|6000.1|5998.3|5996.9|5993.9|6000.9|5998.5|5996.3|5993.9|144
1752082500000|2025-07-09 17:35:00|5997|5994|5997.4|5994.4|5997.4|5994.9|5995|5992.3|121
1752082800000|2025-07-09 17:40:00|5997.5|5994.5|5996.3|5994.5|5997.5|5994.9|5995.3|5992.8|68
1752083100000|2025-07-09 17:45:00|5996.4|5994.6|5997.7|5995.9|5997.9|5996.1|5996.4|5994.5|50
1752083400000|2025-07-09 17:50:00|5997.6|5995.8|5996|5994.2|5999.3|5996.9|5995.9|5993.6|112
1752083700000|2025-07-09 17:55:00|5996.1|5994.3|5996|5993|5996.8|5994.4|5994.7|5992.4|113
1752084000000|2025-07-09 18:00:00|5996.3|5993.3|5995.6|5993.8|5996.8|5994.4|5992.9|5990.5|137
1752084300000|2025-07-09 18:05:00|5995.5|5993.7|5998.8|5997|6000|5997.5|5995.1|5993.3|143
1752084600000|2025-07-09 18:10:00|5998.7|5996.9|6001.9|6000.1|6001.9|6000.1|5997.7|5995.9|108
1752084900000|2025-07-09 18:15:00|6001.8|6000|6004.1|6002.3|6004.8|6002.7|6000.8|5998.5|156
1752085200000|2025-07-09 18:20:00|6004.2|6002.4|6002.7|6000.9|6004.2|6002.4|6001.9|5999.8|112
1752085500000|2025-07-09 18:25:00|6002.5|6000.7|6002.1|6000.3|6003.6|6001.5|6001.8|5999.5|92
1752085800000|2025-07-09 18:30:00|6002.2|6000.4|6001.8|6000|6002.7|6000.4|6000.7|5998.2|108
1752086100000|2025-07-09 18:35:00|6001.7|5999.9|6000.4|5997.4|6002.1|6000|5999.9|5997.2|84
1752086400000|2025-07-09 18:40:00|5999.8|5998|5998.8|5997|6000.4|5998|5997.8|5995.3|90
1752086700000|2025-07-09 18:45:00|5998.9|5997.1|6000|5998.2|6000.3|5998.5|5998.4|5996.2|70
1752087000000|2025-07-09 18:50:00|5999.8|5998|6000.4|5997.4|6000.7|5998.5|5999|5996.9|124
1752087300000|2025-07-09 18:55:00|6000.6|5997.6|6000.3|5997.3|6000.8|5999|5998.9|5996.5|125
1752087600000|2025-07-09 19:00:00|6000.1|5997.1|6000.7|5998.9|6001.4|5999.6|5999|5996.5|186
1752087900000|2025-07-09 19:05:00|6001.1|5999.3|6002.5|5999.5|6003.2|6000.9|6000.4|5998.6|74
1752088200000|2025-07-09 19:10:00|6001.8|6000|6002.4|6000.6|6003.6|6001.2|6001.7|5999.4|58
1752088500000|2025-07-09 19:15:00|6002.5|6000.7|6006.1|6004.3|6006.2|6004.4|6002.5|6000.7|82
1752088800000|2025-07-09 19:20:00|6006.3|6004.5|6007.4|6004.4|6007.9|6006.1|6005.9|6004.1|59
1752089100000|2025-07-09 19:25:00|6007.6|6004.6|6007.5|6004.5|6008.1|6005.8|6006.8|6004.5|52
1752089400000|2025-07-09 19:30:00|6006.9|6005.1|6005.9|6002.9|6006.9|6005.1|6005|6002.5|69
1752089700000|2025-07-09 19:35:00|6006.3|6003.3|6007.2|6004.2|6007.3|6005.1|6005.5|6003|65
1752090000000|2025-07-09 19:40:00|6007.3|6004.3|6006.4|6004.6|6007.7|6005.4|6005.7|6003.6|64
1752090300000|2025-07-09 19:45:00|6007.2|6004.2|6007|6004|6007.3|6005.1|6006|6003.4|46
1752090600000|2025-07-09 19:50:00|6006.8|6003.8|6006.3|6004.5|6007.6|6005|6005.7|6003.1|59
1752090900000|2025-07-09 19:55:00|6006.2|6004.4|6005.8|6004|6007|6004.4|6005.2|6002.7|71
1752091200000|2025-07-09 20:00:00|6005.9|6004.1|6005.5|6003.7|6006.9|6004.5|6005.5|6003|115
1752091500000|2025-07-09 20:05:00|6005.6|6003.8|6003.8|6000.8|6006.1|6003.8|6003.1|6000.8|90
1752091800000|2025-07-09 20:10:00|6003.7|6000.7|6002.5|6000.7|6003.8|6001.3|6002.3|6000|64
1752092100000|2025-07-09 20:15:00|6002.6|6000.8|6002.3|5999.3|6003.4|6001|6001.3|5999.1|103
1752092400000|2025-07-09 20:20:00|6002.4|5999.4|5997.7|5994.7|6002.5|5999.9|5997.6|5994.6|91
1752092700000|2025-07-09 20:25:00|5997.8|5994.8|5999|5997.2|6000|5997.8|5997.4|5994.8|50
1752093000000|2025-07-09 20:30:00|5998.9|5997.1|5997.8|5996|5998.9|5997.1|5997.1|5994.7|58
1752093300000|2025-07-09 20:35:00|5997.7|5995.9|5998.2|5995.2|5999.1|5996.5|5997.4|5995|57
1752093600000|2025-07-09 20:40:00|5998.3|5995.3|5998.4|5996.6|5999.3|5996.9|5997.4|5994.9|62
1752093900000|2025-07-09 20:45:00|5998.5|5996.7|6000.4|5997.4|6000.6|5997.6|5998.5|5996|40
1752094200000|2025-07-09 20:50:00|6000.3|5997.3|6000.3|5997.3|6001.1|5998.5|6000|5997|84
1752094500000|2025-07-09 20:55:00|6001.2|5996.4|6001.4|5996.6|6002.2|5997.4|6001.1|5996.3|52
1752094800000|2025-07-09 21:00:00|6000.6|5994.8|6007|6001.2|6007|6001.2|6000.5|5994.7|7
1752095100000|2025-07-09 21:05:00|6006.4|6000.6|6007.4|6001.6|6007.7|6001.9|6005.6|5999.8|13
1752095400000|2025-07-09 21:10:00|6006.8|6001|6006|6000.2|6008.1|6002.3|6006|6000.2|13
1752095700000|2025-07-09 21:15:00|6006.4|6000.6|6005.8|6000|6006.4|6000.6|6005.8|6000|3
1752096000000|2025-07-09 21:20:00|6005.9|6000.1|6005.9|6000.1|6005.9|6000.1|6005.9|6000.1|1
1752096300000|2025-07-09 21:25:00|6005.8|6000|6005.9|6000.1|6005.9|6000.1|6005.8|6000|6
1752096600000|2025-07-09 21:30:00|6005.7|5999.9|6004.2|5998.4|6005.7|5999.9|6003.9|5998.1|7
1752096900000|2025-07-09 21:35:00|6004.5|5998.7|6004.8|5999|6005.5|5999.7|6003.8|5998|8
1752097200000|2025-07-09 21:40:00|6004.7|5998.9|6005|5999.2|6005.8|6000|6003.8|5998|8
1752097500000|2025-07-09 21:45:00|6004.8|5999|6004.7|5998.9|6004.8|5999|6004.4|5998.6|5
1752097800000|2025-07-09 21:50:00|6005|5999.2|6005.1|5999.3|6005.4|5999.6|6004.9|5999.1|5
1752098100000|2025-07-09 21:55:00|6005.3|5999.5|6004.8|5999|6005.3|5999.5|6003.4|5997.6|11
1752098400000|2025-07-09 22:00:00|6005.1|5999.3|6006.6|6000.8|6006.6|6000.8|6001.7|5995.9|121
1752098700000|2025-07-09 22:05:00|6005.7|6001.7|6004.4|6001.4|6006.6|6002.6|6004.1|6001.1|30
1752099000000|2025-07-09 22:10:00|6004.7|6001.5|6003.5|6000.5|6004.7|6001.5|6003|6000|29
1752099300000|2025-07-09 22:15:00|6003.6|6000.6|6004.6|6001.6|6005.3|6002.3|6002.9|5999.9|232
1752099600000|2025-07-09 22:20:00|6004.5|6001.5|6004.2|6001.2|6004.6|6001.6|6004.2|6001.2|86
1752099900000|2025-07-09 22:25:00|6004|6001|6003.6|6000.6|6004.2|6001.2|6003.6|6000.6|7
1752100200000|2025-07-09 22:30:00|6003.1|6000.1|6002.9|5999.9|6003.5|6000.5|6002.9|5999.9|60
1752100500000|2025-07-09 22:35:00|6003|6000|6003.1|6000.1|6003.7|6000.7|6002.8|5999.8|37
1752100800000|2025-07-09 22:40:00|6003|6000|6002.4|5999.4|6003|6000|6002.3|5999.3|18
1752101100000|2025-07-09 22:45:00|6002.3|5999.3|6001|5998|6003|6000|6001|5998|26
1752101400000|2025-07-09 22:50:00|6001.5|5998.5|6001.3|5998.3|6002|5999|6001.3|5998.3|25
1752101700000|2025-07-09 22:55:00|6001.4|5998.4|6001.6|5998.6|6002|5999|6001.3|5998.3|25
1752102000000|2025-07-09 23:00:00|6001.4|5998.4|6000.1|5997.1|6002.3|5999.7|6000|5997|43
1752102300000|2025-07-09 23:05:00|6000|5997|5999.6|5996.6|6000.1|5997.3|5999.1|5996.6|11
1752102600000|2025-07-09 23:10:00|5999.7|5996.7|5998.5|5996.7|5999.8|5997.3|5998.5|5996.1|47
1752102900000|2025-07-09 23:15:00|5998.7|5996.9|6000|5998.2|6000.4|5998.2|5998.6|5996.4|32
1752103200000|2025-07-09 23:20:00|6000.1|5998.3|6000.4|5998.6|6001.7|5999|5999.7|5997.4|53
1752103500000|2025-07-09 23:25:00|6000.3|5998.5|6000.5|5998.7|6001.3|5999|5999.8|5997.6|26
1752103800000|2025-07-09 23:30:00|6000.2|5998.4|5999|5996|6000.7|5998.4|5999|5996|51
1752104100000|2025-07-09 23:35:00|5999.1|5996.1|6000.4|5997.4|6000.7|5997.7|5999.1|5996.1|31
1752104400000|2025-07-09 23:40:00|6000.3|5997.3|5999.6|5997.8|6000.3|5997.8|5999.3|5996.7|19
1752104700000|2025-07-09 23:45:00|6000.1|5997.1|6000.1|5998.3|6000.2|5998.4|5999.5|5996.7|50
1752105000000|2025-07-09 23:50:00|6000|5998.2|5999.3|5996.3|6000.5|5998.3|5998.6|5996|57
1752105300000|2025-07-09 23:55:00|5999.2|5996.2|6000.6|5997.6|6001.7|5999.3|5998|5996|124
1752105600000|2025-07-10 00:00:00|5999.8|5998|6000.6|5998.8|6001.3|5998.9|5998.3|5996.1|147
1752105900000|2025-07-10 00:05:00|6001.2|5998.2|6002.1|6000.3|6003.2|6001.4|6000|5997.7|134
1752106200000|2025-07-10 00:10:00|6001.9|6000.1|6004.9|6003.1|6005.8|6003.7|6001.5|5999.1|167
1752106500000|2025-07-10 00:15:00|6005|6003.2|6006.5|6004.7|6006.8|6005|6004.4|6002.6|67
1752106800000|2025-07-10 00:20:00|6006.6|6004.8|6006.4|6004.6|6007|6005.2|6005.1|6002.6|99
1752107100000|2025-07-10 00:25:00|6006.5|6004.7|6009.2|6006.2|6009.7|6007.4|6005.8|6003.8|133
1752107400000|2025-07-10 00:30:00|6009.3|6006.3|6009.7|6007.9|6012.7|6010.6|6008.5|6006.3|247
1752107700000|2025-07-10 00:35:00|6009.6|6007.8|6010.3|6008.5|6012.1|6009.9|6009.5|6006.7|158
1752108000000|2025-07-10 00:40:00|6010.2|6008.4|6009.1|6007.3|6012.2|6009.9|6008.6|6006.2|180
1752108300000|2025-07-10 00:45:00|6009|6007.2|6010.4|6007.4|6011.7|6009.4|6009|6006|156
1752108600000|2025-07-10 00:50:00|6010.5|6007.5|6010|6007|6012|6009.4|6008.6|6006.2|220
1752108900000|2025-07-10 00:55:00|6009.8|6006.8|6007|6005.2|6010.7|6008.6|6006.8|6004.7|171
1752109200000|2025-07-10 01:00:00|6006.9|6005.1|6005.5|6003.7|6007.1|6005.1|6004.7|6002.1|221
1752109500000|2025-07-10 01:05:00|6005.6|6003.8|6004.1|6002.3|6007.1|6004.8|6003.8|6001.7|121
1752109800000|2025-07-10 01:10:00|6004|6002.2|6003.9|6000.9|6005.2|6003|6003.2|6000.8|103
1752110100000|2025-07-10 01:15:00|6003.8|6000.8|6005|6003.2|6006|6004.1|6003.4|6000.4|120
1752110400000|2025-07-10 01:20:00|6005.1|6003.3|6002.8|6001|6006.1|6003.7|6002.5|6000.2|101
1752110700000|2025-07-10 01:25:00|6002.7|6000.9|6004|6002.2|6005.6|6003.2|6002.5|6000.1|142
1752111000000|2025-07-10 01:30:00|6004.5|6001.5|6006.2|6003.2|6007|6004|6002.9|6000.9|136
1752111300000|2025-07-10 01:35:00|6006.1|6003.1|6009|6006|6009.2|6006.2|6005|6002.7|165
1752111600000|2025-07-10 01:40:00|6009.1|6006.1|6007.9|6004.9|6011|6008.7|6007.8|6004.8|166
1752111900000|2025-07-10 01:45:00|6007.8|6004.8|6005.7|6003.9|6009.1|6006.1|6005.5|6003.6|87
1752112200000|2025-07-10 01:50:00|6005.5|6003.7|6007.4|6004.4|6007.8|6005.8|6005.4|6002.8|90
1752112500000|2025-07-10 01:55:00|6007.5|6004.5|6007.4|6005.6|6008.8|6006|6006.5|6004.4|92
1752112800000|2025-07-10 02:00:00|6007.5|6005.7|6008.4|6006.6|6010.9|6008.2|6007.5|6005.5|137
1752113100000|2025-07-10 02:05:00|6008.3|6006.5|6010.1|6007.1|6010.1|6007.9|6007.2|6004.8|93
1752113400000|2025-07-10 02:10:00|6010|6007|6010.2|6008.4|6012|6009.4|6008.9|6006.4|107
1752113700000|2025-07-10 02:15:00|6010.4|6008.6|6009.8|6008|6010.7|6008.6|6008.3|6005.9|119
1752114000000|2025-07-10 02:20:00|6009.6|6007.8|6009.8|6008|6011.1|6009.3|6008.7|6006.3|83
1752114300000|2025-07-10 02:25:00|6009.6|6007.8|6009.2|6007.4|6010|6008.2|6008.8|6007|67
1752114600000|2025-07-10 02:30:00|6009|6007.2|6011|6009.2|6011|6009.2|6008.6|6006.1|96
1752114900000|2025-07-10 02:35:00|6011.1|6009.3|6009.4|6007.6|6011.9|6009.6|6009.2|6007.4|89
1752115200000|2025-07-10 02:40:00|6009.3|6007.5|6007.6|6005.8|6009.7|6007.9|6007.6|6005.8|49
1752115500000|2025-07-10 02:45:00|6007.5|6005.7|6008.2|6006.4|6008.6|6006.8|6006|6004.2|88
1752115800000|2025-07-10 02:50:00|6008.1|6006.3|6008.6|6006.8|6009|6007.2|6007.7|6005.5|45
1752116100000|2025-07-10 02:55:00|6008.2|6006.4|6009.7|6007.9|6010.2|6008.4|6007.8|6006|65
1752116400000|2025-07-10 03:00:00|6009.6|6007.8|6008.1|6006.3|6009.7|6007.9|6007.5|6005.6|63
1752116700000|2025-07-10 03:05:00|6008|6006.2|6008.6|6006.8|6009.1|6007.2|6007.6|6005.8|68
1752117000000|2025-07-10 03:10:00|6008.7|6006.9|6009.4|6007.6|6010.1|6008.3|6007.6|6005.8|69
1752117300000|2025-07-10 03:15:00|6009.5|6007.7|6010.3|6007.3|6010.3|6007.9|6008.3|6006.1|70
1752117600000|2025-07-10 03:20:00|6010.2|6007.2|6011.2|6009.4|6012.4|6010|6009.8|6007.2|92
1752117900000|2025-07-10 03:25:00|6011.1|6009.3|6010.3|6007.3|6011.8|6009.3|6009.1|6007.1|69
1752118200000|2025-07-10 03:30:00|6010.4|6007.4|6008.4|6006.6|6010.4|6007.9|6008.1|6006.3|64
1752118500000|2025-07-10 03:35:00|6008.3|6006.5|6008.3|6005.3|6009.9|6007.5|6007.9|6005.2|123
1752118800000|2025-07-10 03:40:00|6008.5|6005.5|6008.2|6005.2|6008.9|6005.9|6007.5|6004.7|111
1752119100000|2025-07-10 03:45:00|6008.6|6005.6|6009.4|6006.4|6009.7|6007.4|6008|6005|173
1752119400000|2025-07-10 03:50:00|6009.5|6006.5|6008.7|6005.7|6009.8|6007.6|6008|6005.7|35
1752119700000|2025-07-10 03:55:00|6008.9|6005.9|6005.7|6003.9|6008.9|6006.4|6005.7|6003.9|56
1752120000000|2025-07-10 04:00:00|6005.6|6003.8|6003.4|6001.6|6006|6003.8|6003.3|6000.9|116
1752120300000|2025-07-10 04:05:00|6003.5|6001.7|6003.7|6001.9|6004.9|6002.3|6003.2|6000.8|52
1752120600000|2025-07-10 04:10:00|6003.6|6001.8|6003.9|6000.9|6004.5|6002.5|6003.2|6000.9|60
1752120900000|2025-07-10 04:15:00|6003.5|6001.7|6004.7|6001.7|6005|6002.4|6003.5|6000.9|90
1752121200000|2025-07-10 04:20:00|6004.5|6001.5|6003.9|6000.9|6006|6003.4|6003.9|6000.9|171
1752121500000|2025-07-10 04:25:00|6003.8|6000.8|6003.2|6001.4|6004.8|6002.3|6002.8|6000.8|59
1752121800000|2025-07-10 04:30:00|6003.1|6001.3|6003.2|6001.4|6004.2|6002|6001.8|6000|76
1752122100000|2025-07-10 04:35:00|6004.1|6001.1|6006.1|6003.1|6006.2|6003.8|6003.7|6001.1|67
1752122400000|2025-07-10 04:40:00|6006.2|6003.2|6008|6005|6008|6005.5|6005.2|6003.1|87
1752122700000|2025-07-10 04:45:00|6007.9|6004.9|6006.3|6004.5|6007.9|6005.2|6005.8|6003.8|42
1752123000000|2025-07-10 04:50:00|6006.2|6004.4|6008.3|6005.3|6008.6|6005.6|6006.1|6003.8|88
1752123300000|2025-07-10 04:55:00|6008.4|6005.4|6007.9|6006.1|6009.1|6006.7|6006.7|6004.7|96
1752123600000|2025-07-10 05:00:00|6007.8|6006|6008.1|6005.1|6010|6007.8|6007.6|6005.1|133
1752123900000|2025-07-10 05:05:00|6008.2|6005.2|6007.2|6005.4|6008.7|6006.7|6006.2|6003.8|98
1752124200000|2025-07-10 05:10:00|6007.9|6004.9|6007.7|6005.9|6008.5|6006.4|6007.2|6004.9|75
1752124500000|2025-07-10 05:15:00|6007.6|6005.8|6006.9|6005.1|6007.7|6005.9|6006.4|6004|78
1752124800000|2025-07-10 05:20:00|6006.8|6005|6006.3|6004.5|6007.5|6005.1|6006|6003.6|50
1752125100000|2025-07-10 05:25:00|6006.2|6004.4|6006.5|6004.7|6007.2|6005.4|6005.2|6002.6|64
1752125400000|2025-07-10 05:30:00|6006.6|6004.8|6009.3|6007.5|6010|6008|6006.6|6004.6|127
1752125700000|2025-07-10 05:35:00|6009.2|6007.4|6008.9|6007.1|6010.7|6008.2|6008.7|6006.3|97
1752126000000|2025-07-10 05:40:00|6008.8|6007|6008.7|6006.9|6010|6007.7|6008.5|6005.9|68
1752126300000|2025-07-10 05:45:00|6008.6|6006.8|6008.7|6006.9|6009.7|6007.2|6007.2|6004.9|65
1752126600000|2025-07-10 05:50:00|6008.6|6006.8|6009.1|6006.1|6010.5|6008.4|6008.4|6006|88
1752126900000|2025-07-10 05:55:00|6009.3|6006.3|6008.8|6005.8|6009.5|6007.2|6007.7|6005.6|113
1752127200000|2025-07-10 06:00:00|6008.6|6005.6|6011.7|6009.9|6013.3|6011.5|6008|6005.5|195
1752127500000|2025-07-10 06:05:00|6011.9|6010.1|6010.4|6007.4|6012.5|6010.5|6008.9|6007.1|112
1752127800000|2025-07-10 06:10:00|6010.3|6007.3|6011.6|6008.6|6011.8|6009.3|6009.5|6007.3|73
1752128100000|2025-07-10 06:15:00|6011.7|6008.7|6013.2|6010.2|6014.3|6012.5|6011.6|6008.7|110
1752128400000|2025-07-10 06:20:00|6013.3|6010.3|6013.4|6010.4|6014.2|6012|6011|6008.5|113
1752128700000|2025-07-10 06:25:00|6013.7|6010.7|6014.7|6012.9|6015.8|6013.3|6012.7|6010.3|96
1752129000000|2025-07-10 06:30:00|6014.4|6012.6|6011.5|6009.7|6016.1|6013.8|6011.5|6009.5|145
1752129300000|2025-07-10 06:35:00|6011.4|6009.6|6012.2|6010.4|6013.9|6011|6010.8|6008.5|92
1752129600000|2025-07-10 06:40:00|6012.1|6010.3|6012.5|6010.7|6013.8|6011.1|6011.1|6008.7|118
1752129900000|2025-07-10 06:45:00|6012.4|6010.6|6013.3|6010.3|6013.5|6011.3|6011.5|6008.8|75
1752130200000|2025-07-10 06:50:00|6013.1|6010.1|6015.7|6012.7|6015.8|6013.4|6012.6|6010.1|108
1752130500000|2025-07-10 06:55:00|6015.8|6012.8|6015.8|6012.8|6016.2|6014|6014.2|6012.3|141
1752130800000|2025-07-10 07:00:00|6015.6|6012.6|6016.4|6014.6|6017.8|6015.5|6015.2|6012.6|182
1752131100000|2025-07-10 07:05:00|6016.5|6014.7|6018.1|6016.3|6019|6016.8|6015.7|6013.6|137
1752131400000|2025-07-10 07:10:00|6017.9|6016.1|6017.4|6014.4|6018.5|6016.3|6016.4|6014|127
1752131700000|2025-07-10 07:15:00|6017.3|6014.3|6019.7|6017.9|6020.5|6017.9|6015.7|6013.2|103
1752132000000|2025-07-10 07:20:00|6019.6|6017.8|6020.2|6017.2|6021.8|6019.6|6019.1|6016.8|117
1752132300000|2025-07-10 07:25:00|6020.3|6017.3|6018.3|6016.5|6020.6|6017.8|6018.1|6015.7|123
1752132600000|2025-07-10 07:30:00|6018.2|6016.4|6017.3|6015.5|6019.2|6017|6017.2|6015|125
1752132900000|2025-07-10 07:35:00|6017.4|6015.6|6018|6016.2|6018.1|6016.3|6016.3|6013.6|109
1752133200000|2025-07-10 07:40:00|6017.9|6016.1|6013.7|6011.9|6019.2|6016.7|6013.2|6010.8|162
1752133500000|2025-07-10 07:45:00|6013.8|6012|6014.2|6012.4|6016|6013.7|6013.2|6010.8|121
1752133800000|2025-07-10 07:50:00|6014.3|6012.5|6015.2|6013.4|6016.1|6013.7|6014.1|6011.7|105
1752134100000|2025-07-10 07:55:00|6015.3|6013.5|6015.3|6013.5|6016|6013.7|6014|6011.7|156
1752134400000|2025-07-10 08:00:00|6015.4|6013.6|6015.8|6014|6017.2|6014.8|6014.6|6012.3|120
1752134700000|2025-07-10 08:05:00|6015.9|6014.1|6015.9|6014.1|6016.5|6014.3|6014.4|6012.1|94
1752135000000|2025-07-10 08:10:00|6015.8|6014|6014.1|6012.3|6016.2|6014.2|6014.1|6011.7|106
1752135300000|2025-07-10 08:15:00|6014.7|6011.7|6015|6013.2|6015.3|6013.2|6013.3|6011.2|75
1752135600000|2025-07-10 08:20:00|6015.1|6013.3|6014.3|6012.5|6016|6013.8|6014.1|6011.7|82
1752135900000|2025-07-10 08:25:00|6014.8|6011.8|6013.8|6010.8|6014.8|6012.3|6013.1|6010.8|129
1752136200000|2025-07-10 08:30:00|6014|6011|6014|6011|6014.3|6011.7|6011.3|6009|113
1752136500000|2025-07-10 08:35:00|6013.9|6010.9|6012.6|6009.6|6014|6011|6011.5|6009.1|99
1752136800000|2025-07-10 08:40:00|6012.7|6009.7|6012.9|6009.9|6013.5|6010.8|6011.6|6009.1|83
1752137100000|2025-07-10 08:45:00|6013|6010|6012.6|6009.6|6013.6|6010.6|6012.6|6009.6|73
1752137400000|2025-07-10 08:50:00|6012.4|6009.4|6013.5|6011.7|6013.6|6011.8|6011.3|6009|67
1752137700000|2025-07-10 08:55:00|6013.4|6011.6|6014|6012.2|6015.3|6012.9|6013.2|6011.4|94
1752138000000|2025-07-10 09:00:00|6014.1|6012.3|6015.7|6013.9|6016.5|6014.6|6013.6|6011.7|96
1752138300000|2025-07-10 09:05:00|6015.8|6014|6016.2|6014.4|6017.1|6015.1|6015.5|6013.2|69
1752138600000|2025-07-10 09:10:00|6016.1|6014.3|6018.3|6015.3|6018.8|6016.3|6015.8|6013.2|64
1752138900000|2025-07-10 09:15:00|6018.4|6015.4|6019.5|6017.7|6020.2|6017.8|6017.8|6015.4|108
1752139200000|2025-07-10 09:20:00|6019.4|6017.6|6019.2|6017.4|6020.8|6018.5|6018.7|6016.6|89
1752139500000|2025-07-10 09:25:00|6019.8|6016.8|6020.6|6017.6|6020.6|6018.3|6019.2|6016.8|41
1752139800000|2025-07-10 09:30:00|6020.3|6018.5|6020.3|6017.3|6020.8|6018.5|6018.6|6016.3|78
1752140100000|2025-07-10 09:35:00|6020.2|6017.2|6021.4|6018.4|6021.7|6019.4|6019.1|6017.2|64
1752140400000|2025-07-10 09:40:00|6021.5|6018.5|6021.8|6020|6022.6|6020.5|6020.6|6018.3|64
1752140700000|2025-07-10 09:45:00|6021.9|6020.1|6022.3|6019.3|6022.9|6021.1|6021.2|6018.8|71
1752141000000|2025-07-10 09:50:00|6022.4|6019.4|6022.5|6019.5|6023.3|6021|6021.4|6019.3|41
1752141300000|2025-07-10 09:55:00|6022.4|6019.4|6020.2|6018.4|6022.4|6020.2|6019.7|6017.5|68
1752141600000|2025-07-10 10:00:00|6020.3|6018.5|6020.2|6018.4|6021.2|6019.4|6020.1|6017.6|92
1752141900000|2025-07-10 10:05:00|6020.3|6018.5|6019.3|6017.5|6022.1|6019.7|6019.3|6017.3|75
1752142200000|2025-07-10 10:10:00|6019.4|6017.6|6021.4|6018.4|6021.4|6018.8|6019|6017|61
1752142500000|2025-07-10 10:15:00|6021.5|6018.5|6021.7|6018.7|6021.7|6019.5|6020.5|6018.3|44
1752142800000|2025-07-10 10:20:00|6021.6|6018.6|6023.2|6020.2|6023.7|6021.3|6020.9|6018.5|69
1752143100000|2025-07-10 10:25:00|6022.7|6020.9|6024.2|6022.4|6024.5|6022.5|6022.2|6020|71
1752143400000|2025-07-10 10:30:00|6024.6|6022.8|6023.9|6022.1|6025.7|6023.4|6023.7|6021.9|67
1752143700000|2025-07-10 10:35:00|6023.8|6022|6024.1|6022.3|6025.4|6022.9|6023.3|6021.4|64
1752144000000|2025-07-10 10:40:00|6024.2|6022.4|6025.2|6022.2|6025.9|6023.9|6024.1|6021.6|74
1752144300000|2025-07-10 10:45:00|6025.3|6022.3|6025|6023.2|6026.3|6024|6024.2|6022|78
1752144600000|2025-07-10 10:50:00|6025.1|6023.3|6025|6023.2|6026.4|6024.1|6024.8|6022.5|73
1752144900000|2025-07-10 10:55:00|6025.1|6023.3|6024.4|6022.6|6025.3|6023.5|6023.9|6021.3|75
1752145200000|2025-07-10 11:00:00|6024.3|6022.5|6024.5|6022.7|6026.3|6024.2|6023.7|6021.9|86
1752145500000|2025-07-10 11:05:00|6024.6|6022.8|6023.1|6021.3|6025.2|6023.2|6022.7|6020.3|58
1752145800000|2025-07-10 11:10:00|6023.2|6021.4|6020.6|6018.8|6023.3|6021.4|6020.1|6017.7|107
1752146100000|2025-07-10 11:15:00|6020.8|6019|6021|6019.2|6022|6019.6|6020.6|6018.2|44
1752146400000|2025-07-10 11:20:00|6020.9|6019.1|6022.4|6020.6|6022.9|6020.8|6020.9|6018.7|73
1752146700000|2025-07-10 11:25:00|6022.5|6020.7|6021.7|6018.7|6023|6020.8|6020.9|6018.5|87
1752147000000|2025-07-10 11:30:00|6021.8|6018.8|6019.7|6017.9|6022|6019.7|6018.9|6016.5|127
1752147300000|2025-07-10 11:35:00|6019.9|6018.1|6019.6|6016.6|6020.2|6018.1|6018.3|6016.1|84
1752147600000|2025-07-10 11:40:00|6019.5|6016.5|6018.8|6017|6020|6017.6|6018.7|6016.1|52
1752147900000|2025-07-10 11:45:00|6019.3|6016.3|6016.5|6014.7|6019.4|6017.1|6015.8|6014|83
1752148200000|2025-07-10 11:50:00|6016.4|6014.6|6011.8|6008.8|6017.2|6014.8|6010.5|6008.4|181
1752148500000|2025-07-10 11:55:00|6011.7|6008.7|6014.1|6011.1|6014.3|6011.9|6010.5|6008.1|189
1752148800000|2025-07-10 12:00:00|6014.2|6011.2|6013.7|6010.7|6014.3|6012.1|6012.3|6010.2|127
1752149100000|2025-07-10 12:05:00|6013.8|6010.8|6013.1|6011.3|6014.7|6012.7|6012.6|6010|132
1752149400000|2025-07-10 12:10:00|6013.8|6010.8|6015.3|6012.3|6015.8|6013.5|6012.9|6010.3|166
1752149700000|2025-07-10 12:15:00|6015.2|6012.2|6014.2|6012.4|6015.2|6013|6013|6010.9|85
1752150000000|2025-07-10 12:20:00|6014.9|6011.9|6014.3|6012.5|6015.3|6013.5|6012.5|6010.7|137
1752150300000|2025-07-10 12:25:00|6014.2|6012.4|6016.4|6013.4|6016.7|6013.9|6013.4|6011|101
1752150600000|2025-07-10 12:30:00|6013.3|6009.3|6011.2|6008.2|6016.2|6012.2|6009.7|6006.7|292
1752150900000|2025-07-10 12:35:00|6011.4|6008.4|6008.8|6005.8|6011.9|6008.9|6005.9|6004.1|235
1752151200000|2025-07-10 12:40:00|6008.7|6005.7|6006.3|6003.3|6009.2|6006.9|6005.3|6003.1|143
1752151500000|2025-07-10 12:45:00|6006.4|6003.4|6006.8|6003.8|6006.8|6004.2|6004.3|6002.5|119
1752151800000|2025-07-10 12:50:00|6006.7|6003.7|6009.2|6007.4|6009.9|6007.4|6005.4|6003|113
1752152100000|2025-07-10 12:55:00|6009.1|6007.3|6008.5|6006.7|6010.2|6008.1|6007.8|6005.7|166
1752152400000|2025-07-10 13:00:00|6008.3|6006.5|6012.5|6010.7|6013.6|6011.3|6008.3|6006.2|240
1752152700000|2025-07-10 13:05:00|6012.4|6010.6|6008.9|6007.1|6013.9|6011.5|6008.9|6007.1|159
1752153000000|2025-07-10 13:10:00|6009|6007.2|6009.6|6007.8|6010.8|6008.6|6007.8|6006|135
1752153300000|2025-07-10 13:15:00|6009.7|6007.9|6009|6007.2|6011.7|6008.9|6008.6|6006.3|137
1752153600000|2025-07-10 13:20:00|6008.8|6007|6007|6005.2|6009.7|6007.9|6006.8|6005|154
1752153900000|2025-07-10 13:25:00|6007.1|6005.3|6004.8|6003|6007.7|6005.5|6004.1|6001.9|156
1752154200000|2025-07-10 13:30:00|6004.9|6003.1|6002.3|6000.5|6004.9|6003.1|5999.6|5997.8|193
1752154500000|2025-07-10 13:35:00|6002.1|6000.3|6006.2|6004.4|6007|6004.4|6001.3|5998.9|181
1752154800000|2025-07-10 13:40:00|6006.1|6004.3|6002.4|6000.6|6006.9|6004.6|6001.3|5999.5|160
1752155100000|2025-07-10 13:45:00|6002.8|6001|6000.3|5998.5|6003|6001|5999.3|5997.2|187
1752155400000|2025-07-10 13:50:00|6000.4|5998.6|5999.6|5996.6|6001.2|5999|5997.6|5995.2|210
1752155700000|2025-07-10 13:55:00|5999.4|5996.4|6001.3|5999.5|6002.2|6000.3|5998.6|5996.4|200
1752156000000|2025-07-10 14:00:00|6001.5|5999.7|6003.4|6001.6|6004.5|6002.1|5998.7|5996.5|280
1752156300000|2025-07-10 14:05:00|6003.3|6001.5|6004|6001|6004.4|6002.4|6001|5999|262
1752156600000|2025-07-10 14:10:00|6004.1|6001.1|6004.7|6002.9|6006.8|6004.7|6003.7|6001|220
1752156900000|2025-07-10 14:15:00|6004.9|6003.1|6007.3|6005.5|6007.7|6005.5|6004.7|6002.5|204
1752157200000|2025-07-10 14:20:00|6007.4|6005.6|6001.8|6000|6009.4|6007|6001.2|5998.5|346
1752157500000|2025-07-10 14:25:00|6001.7|5999.9|6000.2|5998.4|6003|6000.6|5997.8|5995.4|368
1752157800000|2025-07-10 14:30:00|6000.9|5997.9|6003|6001.2|6003.9|6001.4|5998.6|5996.4|271
1752158100000|2025-07-10 14:35:00|6002.9|6001.1|6002.2|6000.4|6002.9|6001.1|5998.7|5996.4|277
1752158400000|2025-07-10 14:40:00|6002.8|5999.8|6003.7|6001.9|6005.3|6003.1|6001.9|5999.3|208
1752158700000|2025-07-10 14:45:00|6004.2|6001.2|6008.3|6006.5|6008.9|6006.8|6003.2|6001.2|235
1752159000000|2025-07-10 14:50:00|6008.4|6006.6|6007.4|6005.6|6010|6007.7|6006.9|6004.6|188
1752159300000|2025-07-10 14:55:00|6007.5|6005.7|6006.2|6004.4|6007.8|6005.7|6004.3|6002.5|240
1752159600000|2025-07-10 15:00:00|6006.3|6004.5|6009.8|6008|6010.4|6008.4|6006|6004.2|255
1752159900000|2025-07-10 15:05:00|6009.6|6007.8|6014.1|6011.1|6014.7|6012.2|6009.6|6007.8|271
1752160200000|2025-07-10 15:10:00|6013.9|6010.9|6012|6010.2|6015.3|6013.1|6011.9|6009.5|190
1752160500000|2025-07-10 15:15:00|6011.9|6010.1|6010.5|6008.7|6012.6|6010.7|6010.3|6007.6|171
1752160800000|2025-07-10 15:20:00|6010.7|6008.9|6012.2|6010.4|6013.8|6012|6010.6|6008.1|159
1752161100000|2025-07-10 15:25:00|6012.6|6009.6|6012.7|6009.7|6013.2|6010.8|6011.2|6008.8|214
1752161400000|2025-07-10 15:30:00|6012.8|6009.8|6013.4|6010.4|6015|6012.3|6011.3|6009|162
1752161700000|2025-07-10 15:35:00|6013.3|6010.3|6013.8|6010.8|6014|6011.5|6010.7|6008.6|131
1752162000000|2025-07-10 15:40:00|6013.7|6010.7|6015.7|6013.9|6016.8|6014.3|6012.2|6010.1|122
1752162300000|2025-07-10 15:45:00|6015.5|6013.7|6018.1|6016.3|6019.6|6017.3|6015.5|6013.1|156
1752162600000|2025-07-10 15:50:00|6018|6016.2|6019.5|6017.7|6021|6018.7|6018|6016.2|150
1752162900000|2025-07-10 15:55:00|6019.4|6017.6|6019.8|6018|6020.8|6018.9|6018.5|6016.7|177
1752163200000|2025-07-10 16:00:00|6019.7|6017.9|6020.9|6019.1|6022.5|6020.4|6019.1|6016.6|172
1752163500000|2025-07-10 16:05:00|6021|6019.2|6022.3|6020.5|6024.2|6021.9|6021|6018.8|95
1752163800000|2025-07-10 16:10:00|6022.7|6019.7|6022.2|6020.4|6022.9|6020.9|6021|6018.6|127
1752164100000|2025-07-10 16:15:00|6022.3|6020.5|6022.8|6021|6023.7|6021.5|6022|6019.7|93
1752164400000|2025-07-10 16:20:00|6022.7|6020.9|6023.4|6021.6|6024|6022.1|6021.6|6019.4|113
1752164700000|2025-07-10 16:25:00|6023.6|6021.8|6024.1|6022.3|6025.7|6023.9|6023.6|6021.6|121
1752165000000|2025-07-10 16:30:00|6024|6022.2|6022.5|6020.7|6024.2|6022.2|6021.6|6019.7|116
1752165300000|2025-07-10 16:35:00|6022.4|6020.6|6025.1|6023.3|6026.6|6024.2|6022.4|6020.4|93
1752165600000|2025-07-10 16:40:00|6025|6023.2|6022.5|6020.7|6025.1|6023.2|6022.2|6019.6|129
1752165900000|2025-07-10 16:45:00|6022.3|6020.5|6021.3|6019.5|6022.8|6020.6|6021|6018.6|99
1752166200000|2025-07-10 16:50:00|6021.2|6019.4|6021.4|6019.6|6022.3|6020.3|6020.1|6017.9|114
1752166500000|2025-07-10 16:55:00|6021.3|6019.5|6022.5|6020.7|6023.4|6021.3|6021.2|6018.9|117
1752166800000|2025-07-10 17:00:00|6022.4|6020.6|6023.4|6021.6|6023.5|6021.7|6021.9|6020|132
1752167100000|2025-07-10 17:05:00|6023.5|6021.7|6023.7|6021.9|6024.9|6022.7|6023.3|6020.8|100
1752167400000|2025-07-10 17:10:00|6023.8|6022|6024.1|6021.1|6025.4|6023.2|6023.7|6021.1|92
1752167700000|2025-07-10 17:15:00|6023.6|6021.8|6024.9|6023.1|6025.4|6023.4|6023|6020.7|89
1752168000000|2025-07-10 17:20:00|6025|6023.2|6023.6|6021.8|6025.7|6023.4|6022.9|6021.1|117
1752168300000|2025-07-10 17:25:00|6023.5|6021.7|6023|6021.2|6023.9|6022.1|6022.5|6020.2|91
1752168600000|2025-07-10 17:30:00|6022.8|6021|6022.1|6020.3|6023.6|6021.3|6021.6|6019.2|147
1752168900000|2025-07-10 17:35:00|6022|6020.2|6024.2|6022.4|6025.3|6022.9|6021.9|6019.7|66
1752169200000|2025-07-10 17:40:00|6024.3|6022.5|6023.7|6021.9|6025.4|6023.4|6023.6|6021|68
1752169500000|2025-07-10 17:45:00|6023.8|6022|6025.4|6023.6|6026.5|6024.1|6023.5|6021.7|86
1752169800000|2025-07-10 17:50:00|6025.5|6023.7|6024.6|6022.8|6026.3|6024.3|6024.6|6022.6|93
1752170100000|2025-07-10 17:55:00|6024.7|6022.9|6024.2|6022.4|6025.7|6023.3|6024.1|6021.8|73
1752170400000|2025-07-10 18:00:00|6024.1|6022.3|6026.2|6024.4|6026.3|6024.5|6024|6022.2|86
1752170700000|2025-07-10 18:05:00|6026.3|6024.5|6026.4|6024.6|6027.3|6025.2|6026|6023.7|82
1752171000000|2025-07-10 18:10:00|6026.6|6024.8|6027.5|6025.7|6028.8|6026.9|6026.5|6024.7|68
1752171300000|2025-07-10 18:15:00|6028|6025|6028.6|6026.8|6028.6|6026.8|6027.4|6024.9|58
1752171600000|2025-07-10 18:20:00|6028.7|6026.9|6027.9|6026.1|6029.5|6027.7|6027.4|6025.6|104
1752171900000|2025-07-10 18:25:00|6028.1|6026.3|6028.4|6026.6|6030.1|6027.5|6028.1|6025.8|90
1752172200000|2025-07-10 18:30:00|6028.5|6026.7|6027.1|6025.3|6029|6027.2|6027|6024.9|114
1752172500000|2025-07-10 18:35:00|6027|6025.2|6027.6|6025.8|6028.5|6026.1|6026.7|6024.3|84
1752172800000|2025-07-10 18:40:00|6027.4|6025.6|6027.2|6025.4|6028.6|6026.6|6027|6025.1|132
1752173100000|2025-07-10 18:45:00|6027.3|6025.5|6030.7|6027.7|6030.8|6028.4|6027.3|6025.4|108
1752173400000|2025-07-10 18:50:00|6030.8|6027.8|6031.4|6028.4|6031.5|6029.2|6029.8|6027.1|83
1752173700000|2025-07-10 18:55:00|6030.9|6029.1|6030.4|6027.4|6031.9|6030|6029.3|6027.2|169
1752174000000|2025-07-10 19:00:00|6030.3|6027.3|6030.3|6027.3|6031.2|6028.9|6029.1|6026.4|210
1752174300000|2025-07-10 19:05:00|6030.2|6027.2|6031.2|6029.4|6031.3|6029.5|6029|6026.2|55
1752174600000|2025-07-10 19:10:00|6032|6029|6031.3|6029.5|6032.1|6029.8|6030.4|6028|89
1752174900000|2025-07-10 19:15:00|6031.4|6029.6|6032.1|6030.3|6032.1|6030.3|6030.2|6027.9|82
1752175200000|2025-07-10 19:20:00|6032|6030.2|6031.9|6030.1|6033.6|6031.4|6031.8|6029.4|48
1752175500000|2025-07-10 19:25:00|6032|6030.2|6032.1|6030.3|6033|6030.8|6031.2|6028.9|94
1752175800000|2025-07-10 19:30:00|6032.8|6029.8|6033.1|6031.3|6033.8|6031.7|6032.2|6029.7|113
1752176100000|2025-07-10 19:35:00|6033.2|6031.4|6033.1|6030.1|6033.7|6031.7|6032.3|6029.9|53
1752176400000|2025-07-10 19:40:00|6033|6030|6033.7|6031.9|6033.8|6031.9|6032.2|6029.9|60
1752176700000|2025-07-10 19:45:00|6033.6|6031.8|6033.8|6032|6034.2|6032.4|6033.1|6030.8|63
1752177000000|2025-07-10 19:50:00|6033.7|6031.9|6033.4|6031.6|6034.6|6032.2|6033.1|6030.8|127
1752177300000|2025-07-10 19:55:00|6033.5|6031.7|6034.1|6032.3|6035|6032.8|6033.5|6031.6|136
1752177600000|2025-07-10 20:00:00|6034.5|6031.5|6034.3|6032.5|6035.6|6033.6|6033.5|6031.1|91
1752177900000|2025-07-10 20:05:00|6035.2|6032.2|6033.7|6031.9|6035.3|6032.9|6033.7|6031.5|47
1752178200000|2025-07-10 20:10:00|6033.6|6031.8|6033.3|6030.3|6034.3|6031.8|6032.8|6030.3|43
1752178500000|2025-07-10 20:15:00|6033.7|6030.7|6033.5|6031.7|6033.8|6031.7|6032.7|6029.9|54
1752178800000|2025-07-10 20:20:00|6034.1|6031.1|6034.7|6032.9|6035.7|6033.3|6033.6|6031.1|35
1752179100000|2025-07-10 20:25:00|6034.6|6032.8|6036|6033|6036.1|6033.6|6033.8|6031.6|76
1752179400000|2025-07-10 20:30:00|6036.1|6033.1|6035.7|6033.9|6036.8|6034.4|6035.5|6033|54
1752179700000|2025-07-10 20:35:00|6035.8|6034|6036|6034.2|6037.1|6034.6|6035.8|6034|34
1752180000000|2025-07-10 20:40:00|6036.1|6034.3|6036|6034.2|6037.2|6034.9|6035.9|6033.5|72
1752180300000|2025-07-10 20:45:00|6036.4|6033.4|6036.2|6034.4|6037|6034.7|6035.3|6032.7|91
1752180600000|2025-07-10 20:50:00|6036.7|6033.7|6036|6034.2|6037.8|6035.4|6035.9|6033.1|186
1752180900000|2025-07-10 20:55:00|6037.3|6033.7|6037.1|6032.3|6037.9|6033.7|6036.4|6032.2|162
1752181200000|2025-07-10 21:00:00|6037.9|6032.1|6035.6|6029.8|6037.9|6032.1|6035.6|6029.8|2
1752181500000|2025-07-10 21:05:00|6035.7|6029.9|6035.6|6029.8|6035.7|6029.9|6035.6|6029.8|2
1752181800000|2025-07-10 21:10:00|6035.7|6029.9|6034.7|6028.9|6035.7|6029.9|6034.1|6028.3|12
1752182100000|2025-07-10 21:15:00|6034.6|6028.8|6034.7|6028.9|6034.7|6028.9|6034.5|6028.7|3
1752182400000|2025-07-10 21:20:00|6034.5|6028.7|6034.8|6029|6034.8|6029|6034.5|6028.7|2
1752182700000|2025-07-10 21:25:00|6034.7|6028.9|6035.8|6030|6035.8|6030|6034.7|6028.9|5
1752183000000|2025-07-10 21:30:00|6035.7|6029.9|6037.6|6031.8|6037.6|6031.8|6035.6|6029.8|7
1752183300000|2025-07-10 21:35:00|6037.1|6031.3|6035.9|6030.1|6037.1|6031.3|6034.9|6029.1|6
1752183600000|2025-07-10 21:40:00|6036|6030.2|6036.2|6030.4|6036.2|6030.4|6036|6030.2|3
1752183900000|2025-07-10 21:45:00|6035.9|6030.1|6035.1|6029.3|6035.9|6030.1|6035.1|6029.3|5
1752184200000|2025-07-10 21:50:00|6034.8|6029|6036.7|6030.9|6036.7|6030.9|6031.6|6025.8|13
1752184500000|2025-07-10 21:55:00|6037.3|6031.5|6037.3|6031.5|6038.1|6032.3|6036.3|6030.5|16
1752184800000|2025-07-10 22:00:00|6036.8|6031|6039.3|6034.5|6039.8|6035|6035.9|6030.1|38
1752185100000|2025-07-10 22:05:00|6038.4|6035.4|6039.7|6036.7|6039.7|6036.7|6038.4|6034.9|11
1752185400000|2025-07-10 22:10:00|6039.9|6036.9|6039.9|6036.9|6039.9|6036.9|6039.4|6036.4|20
1752185700000|2025-07-10 22:15:00|6040|6037|6039.7|6036.7|6040|6037|6039.5|6036.5|16
1752186000000|2025-07-10 22:20:00|6039.8|6036.8|6040.9|6037.9|6041.1|6038.1|6039.8|6036.8|23
1752186300000|2025-07-10 22:25:00|6040.8|6037.8|6040.8|6037.8|6041.1|6038.1|6040.3|6037.3|19
1752186600000|2025-07-10 22:30:00|6040.7|6037.7|6040.7|6037.7|6041.1|6038.1|6040.6|6037.6|11
1752186900000|2025-07-10 22:35:00|6040.6|6037.6|6041.1|6038.1|6041.1|6038.1|6040.2|6037.2|18
1752187200000|2025-07-10 22:40:00|6042|6039|6042.2|6039.2|6042.4|6039.4|6041.2|6038.2|46
1752187500000|2025-07-10 22:45:00|6042.4|6039.4|6042.6|6039.6|6042.7|6039.7|6042|6039|30
1752187800000|2025-07-10 22:50:00|6042.2|6039.2|6042.5|6039.5|6042.5|6039.5|6042.1|6039.1|20
1752188100000|2025-07-10 22:55:00|6042.4|6039.4|6041.5|6038.5|6042.5|6039.5|6041.5|6038.5|5
1752188400000|2025-07-10 23:00:00|6041.6|6038.6|6043.6|6040.6|6045.1|6042.1|6041.3|6038.3|49
1752188700000|2025-07-10 23:05:00|6043.7|6040.7|6044|6041|6044.8|6042.1|6043.4|6040.7|28
1752189000000|2025-07-10 23:10:00|6043.9|6040.9|6043|6041.2|6044|6041.8|6042.6|6040.1|24
1752189300000|2025-07-10 23:15:00|6042.9|6041.1|6042.6|6039.6|6042.9|6041.1|6041.7|6039.1|20
1752189600000|2025-07-10 23:20:00|6042|6040.2|6043.1|6041.3|6043.5|6041.3|6041.2|6038.9|30
1752189900000|2025-07-10 23:25:00|6043.2|6041.4|6043.4|6041.6|6044.2|6042.1|6043.2|6040.9|20
1752190200000|2025-07-10 23:30:00|6043.3|6041.5|6043.7|6040.7|6043.7|6041.5|6042.3|6039.9|30
1752190500000|2025-07-10 23:35:00|6043.6|6040.6|6042.6|6040.8|6044.2|6041.7|6042.6|6040.1|27
1752190800000|2025-07-10 23:40:00|6042.7|6040.9|6042.6|6039.6|6043.4|6041.1|6042|6039.6|22
1752191100000|2025-07-10 23:45:00|6042|6039|6043.6|6041.8|6044.1|6041.8|6041.2|6039|51
1752191400000|2025-07-10 23:50:00|6043.8|6042|6043.4|6040.4|6044.7|6042.2|6043.1|6040.3|30
1752191700000|2025-07-10 23:55:00|6042.8|6041|6042.4|6039.4|6043.5|6041|6041.2|6038.9|92
1752192000000|2025-07-11 00:00:00|6042.5|6039.5|6041.3|6038.3|6042.7|6040.9|6040|6038.2|209
1752192300000|2025-07-11 00:05:00|6041.2|6038.2|6033.5|6031.7|6041.7|6039.2|6033|6030.8|272
1752192600000|2025-07-11 00:10:00|6033.6|6031.8|6032.9|6031.1|6035.4|6033.2|6032.5|6030.5|138
1752192900000|2025-07-11 00:15:00|6033|6031.2|6023.8|6020.8|6035.3|6032.8|6023.8|6020.8|403
1752193200000|2025-07-11 00:20:00|6024|6021|6014.3|6011.3|6024|6021.1|6013.7|6010.7|393
1752193500000|2025-07-11 00:25:00|6014.2|6011.2|6016.6|6013.6|6017.4|6014.4|6012.7|6009.9|279
1752193800000|2025-07-11 00:30:00|6016.5|6013.5|6018.3|6015.3|6020.5|6017.5|6012.6|6009.6|363
1752194100000|2025-07-11 00:35:00|6018.2|6015.2|6017.5|6014.5|6019.6|6016.6|6015.3|6012.3|278
1752194400000|2025-07-11 00:40:00|6017.4|6014.4|6014.9|6011.9|6019.6|6017.2|6013.8|6011.7|238
1752194700000|2025-07-11 00:45:00|6014.2|6012.4|6015.3|6013.5|6016.5|6014.1|6011.7|6009.6|292
1752195000000|2025-07-11 00:50:00|6015.1|6013.3|6010.1|6008.3|6016.2|6013.8|6010.1|6008|307
1752195300000|2025-07-11 00:55:00|6010.2|6008.4|6018|6015|6022.4|6019.4|6008.6|6006.3|457
1752195600000|2025-07-11 01:00:00|6017.6|6014.6|6015.4|6013.6|6019.4|6016.4|6014.6|6012.2|282
1752195900000|2025-07-11 01:05:00|6015.5|6013.7|6012.5|6010.7|6017.8|6015.4|6010.3|6007.7|254
1752196200000|2025-07-11 01:10:00|6013.1|6010.1|6016|6013|6016.7|6014.1|6012|6010|208
1752196500000|2025-07-11 01:15:00|6016.1|6013.1|6019.3|6016.3|6020.4|6017.7|6016|6013|260
1752196800000|2025-07-11 01:20:00|6019.4|6016.4|6021.6|6018.6|6021.8|6020|6016.4|6014|250
1752197100000|2025-07-11 01:25:00|6021.8|6018.8|6026.5|6024.7|6028|6025.7|6020.7|6018.4|265
1752197400000|2025-07-11 01:30:00|6026.6|6024.8|6027.3|6025.5|6028.5|6025.9|6024.9|6022.2|241
1752197700000|2025-07-11 01:35:00|6027.1|6025.3|6034.3|6031.3|6034.4|6031.7|6026.9|6024.3|237
1752198000000|2025-07-11 01:40:00|6034.2|6031.2|6033.2|6031.4|6036.3|6034.4|6031.9|6030.1|222
1752198300000|2025-07-11 01:45:00|6033.3|6031.5|6032.3|6030.5|6034.1|6032.3|6029.7|6027.1|190
1752198600000|2025-07-11 01:50:00|6032.4|6030.6|6030.4|6028.6|6032.6|6030.7|6029.3|6027.5|174
1752198900000|2025-07-11 01:55:00|6030.6|6028.8|6030.6|6028.8|6032.1|6029.8|6029|6027.1|140
1752199200000|2025-07-11 02:00:00|6030.7|6028.9|6032.6|6030.8|6033.6|6031.6|6030.6|6028.8|193
1752199500000|2025-07-11 02:05:00|6033.3|6030.3|6032.1|6029.1|6033.5|6031.1|6028.6|6026.2|172
1752199800000|2025-07-11 02:10:00|6031.4|6029.6|6028.8|6027|6031.9|6029.6|6028.1|6025.6|170
1752200100000|2025-07-11 02:15:00|6028.7|6026.9|6027.8|6024.8|6030.3|6028.4|6026.7|6024.3|183
1752200400000|2025-07-11 02:20:00|6027.5|6025.7|6026.6|6023.6|6028.3|6026.5|6024.6|6021.6|173
1752200700000|2025-07-11 02:25:00|6026.4|6023.4|6022.4|6020.6|6026.5|6024|6022.3|6019.9|100
1752201000000|2025-07-11 02:30:00|6022.9|6019.9|6021.5|6019.7|6023.4|6020.7|6019.9|6018|186
1752201300000|2025-07-11 02:35:00|6021.4|6019.6|6023.6|6020.6|6024.1|6021.8|6021.4|6019.5|145
1752201600000|2025-07-11 02:40:00|6023|6021.2|6022.1|6020.3|6024.4|6022|6021.3|6018.8|149
1752201900000|2025-07-11 02:45:00|6022.2|6020.4|6021|6018|6022.8|6020.4|6020.2|6017.8|107
1752202200000|2025-07-11 02:50:00|6020.4|6018.6|6021.8|6018.8|6022.9|6020.3|6020.2|6017.8|134
1752202500000|2025-07-11 02:55:00|6021.9|6018.9|6019.3|6016.3|6021.9|6018.9|6018.7|6016.2|95
1752202800000|2025-07-11 03:00:00|6019.2|6016.2|6020.4|6017.4|6020.5|6017.6|6017.9|6015.6|98
1752203100000|2025-07-11 03:05:00|6020.5|6017.5|6019.4|6017.6|6021.2|6019|6019|6017.2|76
1752203400000|2025-07-11 03:10:00|6019.3|6017.5|6020.8|6017.8|6021.6|6019.5|6018.8|6017|108
1752203700000|2025-07-11 03:15:00|6020.2|6018.4|6023|6020|6023|6020.6|6020.1|6017.6|93
1752204000000|2025-07-11 03:20:00|6023.1|6020.1|6024.3|6021.3|6024.4|6021.8|6021.8|6019|105
1752204300000|2025-07-11 03:25:00|6024.6|6021.6|6023.8|6022|6025.7|6023.3|6022.4|6019.9|141
1752204600000|2025-07-11 03:30:00|6023.9|6022.1|6023.4|6021.6|6025.9|6023.4|6023.2|6021|137
1752204900000|2025-07-11 03:35:00|6023.5|6021.7|6024.6|6022.8|6026.7|6024.5|6023.1|6020.3|117
1752205200000|2025-07-11 03:40:00|6024.7|6022.9|6022.6|6019.6|6025.5|6023.3|6022|6019.5|103
1752205500000|2025-07-11 03:45:00|6022.5|6019.5|6023.5|6021.7|6024.9|6022.5|6021.7|6019.4|95
1752205800000|2025-07-11 03:50:00|6023.6|6021.8|6022.6|6020.8|6023.6|6021.8|6021|6018.6|122
1752206100000|2025-07-11 03:55:00|6022.8|6021|6022.9|6021.1|6024.5|6022.1|6022.3|6020.1|114
1752206400000|2025-07-11 04:00:00|6022.7|6020.9|6020.8|6019|6023.8|6021.7|6020.3|6018.5|108
1752206700000|2025-07-11 04:05:00|6021.4|6018.4|6021.5|6019.7|6023.8|6021.2|6020.9|6018.4|71
1752207000000|2025-07-11 04:10:00|6021.4|6019.6|6019.5|6017.7|6022|6019.6|6019.4|6017.6|90
1752207300000|2025-07-11 04:15:00|6019.4|6017.6|6017.3|6015.5|6020.1|6017.6|6017.3|6015.5|78
1752207600000|2025-07-11 04:20:00|6017.4|6015.6|6016|6014.2|6018.3|6015.8|6015.4|6013|121
1752207900000|2025-07-11 04:25:00|6015.9|6014.1|6012.7|6010.9|6015.9|6014.1|6012.3|6010.3|114
1752208200000|2025-07-11 04:30:00|6012.6|6010.8|6012.8|6011|6014.2|6011.7|6012.1|6010.3|125
1752208500000|2025-07-11 04:35:00|6013.3|6010.3|6014.3|6012.5|6014.9|6013.1|6012.2|6010.3|79
1752208800000|2025-07-11 04:40:00|6014.4|6012.6|6013.1|6011.3|6015.2|6013|6012.5|6009.7|104
1752209100000|2025-07-11 04:45:00|6013.2|6011.4|6014.3|6012.5|6015|6013|6012.9|6010.6|91
1752209400000|2025-07-11 04:50:00|6014.8|6011.8|6016.1|6013.1|6016.1|6013.5|6013.8|6011.4|79
1752209700000|2025-07-11 04:55:00|6015.5|6013.7|6016.8|6013.8|6016.9|6014.5|6015.1|6012.9|116
1752210000000|2025-07-11 05:00:00|6016.7|6013.7|6018.1|6015.1|6018.3|6015.9|6015.3|6013|144
1752210300000|2025-07-11 05:05:00|6017.3|6015.5|6017.7|6014.7|6019.7|6017.1|6016.7|6014.2|96
1752210600000|2025-07-11 05:10:00|6017.6|6014.6|6015.9|6012.9|6017.6|6015.4|6015.1|6012.7|99
1752210900000|2025-07-11 05:15:00|6016|6013|6017.8|6016|6018.2|6016.1|6015.2|6013|67
1752211200000|2025-07-11 05:20:00|6017.7|6015.9|6018.9|6015.9|6019.5|6017.1|6016.9|6014.7|100
1752211500000|2025-07-11 05:25:00|6019|6016|6017|6015.2|6019.1|6017|6016.9|6014.5|115
1752211800000|2025-07-11 05:30:00|6017.1|6015.3|6019.6|6017.8|6020.1|6018|6017|6014.4|84
1752212100000|2025-07-11 05:35:00|6019.7|6017.9|6019.4|6017.6|6021.8|6019.5|6017.4|6015|127
1752212400000|2025-07-11 05:40:00|6019.3|6017.5|6018.7|6015.7|6021.6|6018.6|6017.7|6015|174
1752212700000|2025-07-11 05:45:00|6018.8|6015.8|6019.6|6017.8|6020.8|6018.2|6018.2|6015.8|102
1752213000000|2025-07-11 05:50:00|6019.4|6017.6|6016|6014.2|6020.1|6017.8|6016|6013.7|82
1752213300000|2025-07-11 05:55:00|6015.9|6014.1|6014.9|6013.1|6017.7|6014.8|6014.8|6012.5|107
1752213600000|2025-07-11 06:00:00|6015.1|6013.3|6014.6|6011.6|6015.1|6013.3|6010.1|6008.3|204
1752213900000|2025-07-11 06:05:00|6014.7|6011.7|6015.6|6012.6|6015.8|6013.2|6011.7|6009.3|167
1752214200000|2025-07-11 06:10:00|6014.5|6012.7|6017|6015.2|6017.6|6015.2|6014.1|6012.1|224
1752214500000|2025-07-11 06:15:00|6016.9|6015.1|6018.8|6015.8|6020.8|6018.5|6016.9|6014.4|207
1752214800000|2025-07-11 06:20:00|6018.2|6016.4|6017.9|6014.9|6019.1|6016.9|6016.9|6014.7|174
1752215100000|2025-07-11 06:25:00|6018|6015|6015.9|6014.1|6019.9|6017.2|6015.4|6013.3|166
1752215400000|2025-07-11 06:30:00|6016|6014.2|6017.1|6014.1|6018.4|6015.6|6015|6013|197
1752215700000|2025-07-11 06:35:00|6016.5|6014.7|6018.5|6016.7|6021.9|6019.5|6016.5|6014.4|156
1752216000000|2025-07-11 06:40:00|6018.4|6016.6|6018.2|6015.2|6020.5|6018.3|6016.8|6014.4|161
1752216300000|2025-07-11 06:45:00|6018.1|6015.1|6019.3|6017.5|6020.4|6017.9|6017.6|6015|172
1752216600000|2025-07-11 06:50:00|6019.4|6017.6|6017.7|6015.9|6020.8|6018.8|6017.4|6015.2|134
1752216900000|2025-07-11 06:55:00|6018.3|6015.3|6017.1|6014.1|6018.3|6015.8|6015.8|6013.8|105
1752217200000|2025-07-11 07:00:00|6017.2|6014.2|6020.2|6018.4|6020.6|6018.8|6017.2|6014.2|176
1752217500000|2025-07-11 07:05:00|6020.3|6018.5|6019.4|6017.6|6021.4|6019.6|6018.6|6016.4|142
1752217800000|2025-07-11 07:10:00|6019.6|6017.8|6017.5|6014.5|6020|6018|6017|6014.4|186
1752218100000|2025-07-11 07:15:00|6017.6|6014.6|6021.9|6018.9|6021.9|6019.3|6016.9|6014.6|195
1752218400000|2025-07-11 07:20:00|6022|6019|6026|6023|6026.1|6024.2|6020|6017.4|149
1752218700000|2025-07-11 07:25:00|6026.1|6023.1|6027.1|6025.3|6027.6|6025.3|6025.1|6023.1|163
1752219000000|2025-07-11 07:30:00|6027|6025.2|6026.4|6024.6|6027.3|6025.4|6025.6|6023.3|116
1752219300000|2025-07-11 07:35:00|6026.5|6024.7|6026.5|6024.7|6027.5|6025.7|6026|6023.9|111
1752219600000|2025-07-11 07:40:00|6026.6|6024.8|6027.5|6024.5|6027.9|6026|6025.8|6023.4|89
1752219900000|2025-07-11 07:45:00|6027.6|6024.6|6025.2|6023.4|6027.6|6024.9|6024.7|6022.3|98
1752220200000|2025-07-11 07:50:00|6025.9|6022.9|6024.1|6022.3|6026.1|6024.3|6024|6022.2|130
1752220500000|2025-07-11 07:55:00|6024.2|6022.4|6024.9|6023.1|6025.9|6024.1|6023.7|6021.9|118
1752220800000|2025-07-11 08:00:00|6025|6023.2|6021.7|6018.7|6025.2|6023.4|6021.7|6018.7|138
1752221100000|2025-07-11 08:05:00|6021.6|6018.6|6017.1|6015.3|6021.8|6019.3|6016.8|6014.4|165
1752221400000|2025-07-11 08:10:00|6017.2|6015.4|6019.3|6016.3|6020.2|6017.7|6016|6014.1|124
1752221700000|2025-07-11 08:15:00|6019.2|6016.2|6019.7|6016.7|6020.5|6018.1|6018.2|6015.5|146
1752222000000|2025-07-11 08:20:00|6019.8|6016.8|6019.3|6017.5|6020|6017.6|6017.6|6015.2|117
1752222300000|2025-07-11 08:25:00|6019.8|6016.8|6018.5|6016.7|6020.5|6018.3|6018|6015.9|121
1752222600000|2025-07-11 08:30:00|6018.6|6016.8|6017.1|6015.3|6018.8|6017|6015.5|6013.7|108
1752222900000|2025-07-11 08:35:00|6016.9|6015.1|6016.3|6014.5|6017.4|6015.6|6015.6|6013.8|94
1752223200000|2025-07-11 08:40:00|6016.4|6014.6|6015.7|6013.9|6017.7|6015.9|6015.6|6013.3|123
1752223500000|2025-07-11 08:45:00|6015.9|6014.1|6016.1|6013.1|6017.1|6014.7|6015.1|6012.8|101
1752223800000|2025-07-11 08:50:00|6015.5|6013.7|6012.1|6010.3|6017|6014.6|6012.1|6010.3|118
1752224100000|2025-07-11 08:55:00|6012|6010.2|6012.5|6010.7|6013.1|6010.8|6011.1|6008.7|153
1752224400000|2025-07-11 09:00:00|6012.4|6010.6|6012.8|6011|6013.2|6011.3|6011.1|6008.8|98
1752224700000|2025-07-11 09:05:00|6012.9|6011.1|6013.8|6012|6014.6|6012.1|6011.1|6009.3|92
1752225000000|2025-07-11 09:10:00|6013.9|6012.1|6015.4|6013.6|6016.3|6014.3|6013.8|6012|91
1752225300000|2025-07-11 09:15:00|6015.3|6013.5|6013.8|6012|6016.2|6014.1|6013.2|6010.8|95
1752225600000|2025-07-11 09:20:00|6013.6|6011.8|6014.7|6011.7|6015|6013.2|6012.6|6010.1|94
1752225900000|2025-07-11 09:25:00|6014.8|6011.8|6012.3|6010.5|6014.9|6012.7|6011.7|6009.6|116
1752226200000|2025-07-11 09:30:00|6012.2|6010.4|6011.2|6009.4|6013|6011|6011.1|6009.1|97
1752226500000|2025-07-11 09:35:00|6011.3|6009.5|6016|6014.2|6016.1|6014.3|6011.3|6009.5|98
1752226800000|2025-07-11 09:40:00|6016.1|6014.3|6017.6|6015.8|6018.9|6016.8|6015.9|6014.1|93
1752227100000|2025-07-11 09:45:00|6018.2|6015.2|6017.1|6015.3|6018.8|6016.4|6016.4|6014.1|106
1752227400000|2025-07-11 09:50:00|6017.2|6015.4|6016.8|6013.8|6018.5|6016.2|6015.2|6013.1|108
1752227700000|2025-07-11 09:55:00|6016.9|6013.9|6016.4|6014.6|6017.7|6015.2|6015.6|6013.2|119
1752228000000|2025-07-11 10:00:00|6016.3|6014.5|6016.8|6015|6018.7|6016.2|6016.3|6014.1|143
1752228300000|2025-07-11 10:05:00|6016.7|6014.9|6019.5|6016.5|6019.7|6017.3|6016.2|6014.2|96
1752228600000|2025-07-11 10:10:00|6019|6017.2|6023.6|6020.6|6024.2|6021.7|6018.9|6016.5|115
1752228900000|2025-07-11 10:15:00|6023.7|6020.7|6023.6|6021.8|6025.2|6022.9|6022.9|6020.3|140
1752229200000|2025-07-11 10:20:00|6023.8|6022|6023.5|6021.7|6024.9|6023.1|6023.2|6020.7|105
1752229500000|2025-07-11 10:25:00|6023.6|6021.8|6023.6|6021.8|6025.3|6022.9|6023.1|6021.2|80
1752229800000|2025-07-11 10:30:00|6023.7|6021.9|6022|6020.2|6024.2|6022.4|6021.7|6019.9|60
1752230100000|2025-07-11 10:35:00|6022.1|6020.3|6021.1|6019.3|6022.1|6020.3|6020.6|6018.5|62
1752230400000|2025-07-11 10:40:00|6021.3|6019.5|6022.4|6019.4|6024.1|6021.3|6021.1|6019.3|79
1752230700000|2025-07-11 10:45:00|6022.5|6019.5|6021.2|6019.4|6022.7|6020.4|6021.1|6019.2|56
1752231000000|2025-07-11 10:50:00|6022|6019|6023.2|6021.4|6024.2|6021.8|6021.1|6018.8|100
1752231300000|2025-07-11 10:55:00|6023.1|6021.3|6021.3|6019.5|6023.1|6021.3|6020.1|6017.5|145
1752231600000|2025-07-11 11:00:00|6021.5|6019.7|6022.3|6020.5|6022.4|6020.6|6019.1|6017.3|169
1752231900000|2025-07-11 11:05:00|6022.4|6020.6|6024|6022.2|6024.3|6022.5|6021.6|6019.8|97
1752232200000|2025-07-11 11:10:00|6023.9|6022.1|6023.3|6021.5|6025|6023.2|6023.1|6021.3|116
1752232500000|2025-07-11 11:15:00|6023.4|6021.6|6022.1|6019.1|6024.8|6022.3|6022.1|6019.1|91
1752232800000|2025-07-11 11:20:00|6022|6019|6018|6016.2|6022|6019.6|6017.8|6015.4|88
1752233100000|2025-07-11 11:25:00|6018.1|6016.3|6018.5|6016.7|6019.2|6016.8|6017.6|6015.3|110
1752233400000|2025-07-11 11:30:00|6018.4|6016.6|6019.1|6017.3|6020.7|6018.3|6018.2|6016.2|102
1752233700000|2025-07-11 11:35:00|6018.8|6017|6019.3|6017.5|6020.5|6018.5|6018.6|6016.7|87
1752234000000|2025-07-11 11:40:00|6019.4|6017.6|6020.1|6018.3|6021.6|6019.8|6019.4|6017.6|93
1752234300000|2025-07-11 11:45:00|6019.9|6018.1|6019.3|6016.3|6021.3|6019|6018.8|6016.3|79
1752234600000|2025-07-11 11:50:00|6018.5|6016.7|6017.8|6014.8|6020.2|6018|6016.7|6014.2|90
1752234900000|2025-07-11 11:55:00|6017.7|6014.7|6014.7|6012.9|6017.7|6015.7|6014|6011.6|172
1752235200000|2025-07-11 12:00:00|6014.6|6012.8|6013.2|6011.4|6015.2|6013.4|6012.7|6010.5|132
1752235500000|2025-07-11 12:05:00|6013.6|6011.8|6008.8|6005.8|6013.8|6011.9|6008.5|6005.8|170
1752235800000|2025-07-11 12:10:00|6008.2|6006.4|6008.1|6006.3|6009.3|6007|6006.2|6003.7|145
1752236100000|2025-07-11 12:15:00|6008.2|6006.4|6009.2|6007.4|6010.3|6007.8|6007.4|6005.2|114
1752236400000|2025-07-11 12:20:00|6009|6007.2|6010.4|6008.6|6011.4|6008.9|6006.3|6004.5|179
1752236700000|2025-07-11 12:25:00|6010.5|6008.7|6013.4|6010.4|6013.9|6010.9|6009.8|6008|121
1752237000000|2025-07-11 12:30:00|6014.7|6012.9|6018.1|6016.3|6018.7|6016.3|6012.1|6009.8|301
1752237300000|2025-07-11 12:35:00|6018.2|6016.4|6019.7|6016.7|6021.8|6019.5|6018.2|6016|262
1752237600000|2025-07-11 12:40:00|6019.6|6016.6|6016|6013|6019.6|6017.2|6014.2|6011.8|216
1752237900000|2025-07-11 12:45:00|6015.9|6012.9|6015.7|6013.9|6018.4|6016.1|6014.8|6012.3|176
1752238200000|2025-07-11 12:50:00|6015.6|6013.8|6014.5|6012.7|6017.3|6014.9|6013.7|6011.2|220
1752238500000|2025-07-11 12:55:00|6014.6|6012.8|6014.7|6011.7|6015.4|6013|6013.2|6010.6|185
1752238800000|2025-07-11 13:00:00|6014.6|6011.6|6014.5|6012.7|6016.2|6014.3|6013.3|6011.3|264
1752239100000|2025-07-11 13:05:00|6014.4|6012.6|6012.7|6010.9|6015.3|6013|6012.6|6010.2|224
1752239400000|2025-07-11 13:10:00|6013.4|6010.4|6010.2|6008.4|6013.4|6011|6009.5|6007.2|180
1752239700000|2025-07-11 13:15:00|6010.1|6008.3|6011.8|6010|6011.9|6010|6008.6|6006|172
1752240000000|2025-07-11 13:20:00|6012.7|6009.7|6017.9|6014.9|6018|6015|6011.6|6009.4|201
1752240300000|2025-07-11 13:25:00|6017.8|6014.8|6018.2|6016.4|6019.3|6016.5|6016.7|6014.4|186
1752240600000|2025-07-11 13:30:00|6018.1|6016.3|6016.8|6015|6019.4|6017.3|6014.4|6012.6|271
1752240900000|2025-07-11 13:35:00|6016.9|6015.1|6019.2|6016.2|6019.2|6016.9|6013.7|6011.4|312
1752241200000|2025-07-11 13:40:00|6018.5|6016.7|6016.5|6014.7|6022.3|6019.8|6016.3|6013.8|322
1752241500000|2025-07-11 13:45:00|6016.4|6014.6|6011.3|6009.5|6016.6|6014.6|6010.5|6008.1|256
1752241800000|2025-07-11 13:50:00|6011|6009.2|6008.3|6005.3|6011.7|6009.9|6007.4|6005|245
1752242100000|2025-07-11 13:55:00|6008.2|6005.2|6006.2|6004.4|6009.9|6007.5|6006.2|6004.2|270
1752242400000|2025-07-11 14:00:00|6006.3|6004.5|6005.1|6003.3|6007.7|6005.3|6004.4|6001.6|240
1752242700000|2025-07-11 14:05:00|6005|6003.2|6005.1|6002.1|6007.4|6005.1|6004.3|6001.9|240
1752243000000|2025-07-11 14:10:00|6004.8|6003|6007.8|6004.8|6008|6006.2|6004|6001.3|269
1752243300000|2025-07-11 14:15:00|6007.9|6004.9|6004.8|6001.8|6007.9|6005.9|6003.7|6001.2|299
1752243600000|2025-07-11 14:20:00|6004.6|6001.6|6009.6|6007.8|6010.8|6008.4|6004.5|6001.6|282
1752243900000|2025-07-11 14:25:00|6009.7|6007.9|6010.7|6007.7|6012|6009.6|6009.1|6006.8|199
1752244200000|2025-07-11 14:30:00|6010.8|6007.8|6012|6009|6012.3|6010.1|6009.7|6007.2|221
1752244500000|2025-07-11 14:35:00|6012.1|6009.1|6009.5|6006.5|6012.4|6009.8|6009.4|6006.4|129
1752244800000|2025-07-11 14:40:00|6009.4|6006.4|6008.2|6006.4|6009.6|6007.4|6006.8|6004.4|190
1752245100000|2025-07-11 14:45:00|6008.1|6006.3|6007.1|6005.3|6008.1|6006.3|6004.9|6002.6|192
1752245400000|2025-07-11 14:50:00|6007.2|6005.4|6003.1|6001.3|6007.7|6005.4|6001.9|5999.6|231
1752245700000|2025-07-11 14:55:00|6003.7|6000.7|6005.8|6002.8|6006.1|6003.3|6002.5|6000.1|260
1752246000000|2025-07-11 15:00:00|6005.9|6002.9|6006.6|6003.6|6007.2|6004.7|6004.8|6002.4|236
1752246300000|2025-07-11 15:05:00|6006.5|6003.5|6007.9|6006.1|6008.2|6006.1|6005.6|6003|147
1752246600000|2025-07-11 15:10:00|6007.8|6006|6007.2|6005.4|6009.1|6006.5|6007|6004.8|127
1752246900000|2025-07-11 15:15:00|6007|6005.2|6008.1|6005.1|6008.3|6005.7|6005.5|6003.4|175
1752247200000|2025-07-11 15:20:00|6008|6005|6008.1|6006.3|6010.5|6008|6007.7|6005|184
1752247500000|2025-07-11 15:25:00|6008|6006.2|6006.9|6005.1|6008.2|6006.4|6006.2|6004.4|133
1752247800000|2025-07-11 15:30:00|6007|6005.2|6009.3|6006.3|6010.5|6008|6007|6005.2|196
1752248100000|2025-07-11 15:35:00|6009.2|6006.2|6011.2|6008.2|6011.2|6008.9|6008.5|6006.2|147
1752248400000|2025-07-11 15:40:00|6011.3|6008.3|6008.2|6006.4|6012.6|6010.7|6008.1|6005.8|187
1752248700000|2025-07-11 15:45:00|6008.8|6005.8|6011.4|6008.4|6011.5|6009|6007.6|6005.3|149
1752249000000|2025-07-11 15:50:00|6011.3|6008.3|6010.8|6009|6012.2|6010|6009.2|6006.8|152
1752249300000|2025-07-11 15:55:00|6010.9|6009.1|6010.3|6008.5|6011.6|6009.4|6009.4|6007|173
1752249600000|2025-07-11 16:00:00|6010.2|6008.4|6008.7|6006.9|6012|6009.7|6008.6|6006.1|211
1752249900000|2025-07-11 16:05:00|6008.8|6007|6005.8|6004|6009.2|6007.1|6005.1|6002.7|127
1752250200000|2025-07-11 16:10:00|6005.6|6003.8|6004.7|6002.9|6005.7|6003.9|6004|6001.8|130
1752250500000|2025-07-11 16:15:00|6004.8|6003|6005.2|6003.4|6007|6005.2|6004.2|6002|155
1752250800000|2025-07-11 16:20:00|6005.9|6002.9|6005.5|6003.7|6008.5|6006.3|6005.3|6002.7|160
1752251100000|2025-07-11 16:25:00|6005.6|6003.8|6006.1|6004.3|6007|6004.8|6005.1|6002.4|127
1752251400000|2025-07-11 16:30:00|6006|6004.2|6007.1|6005.3|6007.6|6005.3|6005|6002.1|114
1752251700000|2025-07-11 16:35:00|6007.2|6005.4|6008|6006.2|6008.7|6006.3|6007|6004.6|84
1752252000000|2025-07-11 16:40:00|6007.9|6006.1|6008|6006.2|6008.8|6006.3|6007.1|6005|96
1752252300000|2025-07-11 16:45:00|6008.1|6006.3|6009.2|6007.4|6010|6007.7|6008.1|6006.1|135
1752252600000|2025-07-11 16:50:00|6009.1|6007.3|6008.9|6005.9|6011.3|6009|6008.5|6005.9|127
1752252900000|2025-07-11 16:55:00|6008.3|6006.5|6008.7|6005.7|6010.1|6007.8|6008.1|6005.7|117
1752253200000|2025-07-11 17:00:00|6008.8|6005.8|6008.1|6006.3|6009.4|6007.2|6007.6|6005.6|98
1752253500000|2025-07-11 17:05:00|6008.5|6005.5|6009|6006|6010.6|6008.2|6007.9|6005.5|90
1752253800000|2025-07-11 17:10:00|6008.5|6006.7|6010.6|6008.8|6011.4|6008.9|6008.1|6006.3|87
1752254100000|2025-07-11 17:15:00|6010.7|6008.9|6010.4|6008.6|6011.7|6009.7|6010.1|6008|83
1752254400000|2025-07-11 17:20:00|6010.6|6008.8|6007.7|6005.9|6011.3|6008.9|6007.6|6005.7|75
1752254700000|2025-07-11 17:25:00|6007.5|6005.7|6009.7|6007.9|6010.5|6008.2|6007.3|6004.9|103
1752255000000|2025-07-11 17:30:00|6009.6|6007.8|6010.3|6007.3|6010.6|6008.2|6008.2|6005.8|106
1752255300000|2025-07-11 17:35:00|6009.5|6007.7|6009.7|6007.9|6010.2|6008.4|6008.8|6007|85
1752255600000|2025-07-11 17:40:00|6009.8|6008|6009.8|6006.8|6010.3|6008.3|6009|6006.8|81
1752255900000|2025-07-11 17:45:00|6009.9|6006.9|6009.8|6008|6010.4|6008.6|6009.2|6006.8|85
1752256200000|2025-07-11 17:50:00|6009.6|6007.8|6010.7|6007.7|6010.9|6008.6|6009.4|6007.4|76
1752256500000|2025-07-11 17:55:00|6010.5|6007.5|6010.3|6007.3|6010.8|6008.4|6009.1|6007|84
1752256800000|2025-07-11 18:00:00|6010.4|6007.4|6010.4|6008.6|6011.7|6009.6|6009.8|6007.4|94
1752257100000|2025-07-11 18:05:00|6010.3|6008.5|6010.3|6008.5|6011.9|6009.6|6008.5|6006.7|138
1752257400000|2025-07-11 18:10:00|6010.2|6008.4|6010.1|6008.3|6010.9|6009.1|6009.7|6007.2|85
1752257700000|2025-07-11 18:15:00|6010|6008.2|6011.1|6009.3|6012.4|6009.9|6009.9|6007.4|86
1752258000000|2025-07-11 18:20:00|6011|6009.2|6012.8|6009.8|6012.9|6010.8|6010.5|6008.1|76
1752258300000|2025-07-11 18:25:00|6012.7|6009.7|6011|6009.2|6013|6010.7|6011|6008.4|133
1752258600000|2025-07-11 18:30:00|6010.8|6009|6011.9|6010.1|6012.6|6010.2|6010.6|6008.3|91
1752258900000|2025-07-11 18:35:00|6012|6010.2|6012.2|6009.2|6013.1|6010.4|6011.5|6009.1|80
1752259200000|2025-07-11 18:40:00|6012|6009|6012.6|6010.8|6012.8|6010.8|6010.9|6008.5|76
1752259500000|2025-07-11 18:45:00|6012.7|6010.9|6013|6010|6013.6|6011.3|6012.1|6009.7|51
1752259800000|2025-07-11 18:50:00|6013.1|6010.1|6012.6|6009.6|6013.3|6010.8|6011.5|6009.4|87
1752260100000|2025-07-11 18:55:00|6012.5|6009.5|6010.6|6007.6|6012.7|6010.4|6009.6|6007|77
1752260400000|2025-07-11 19:00:00|6010.3|6007.3|6008.5|6006.7|6010.5|6008.3|6008.1|6005.7|174
1752260700000|2025-07-11 19:05:00|6008.1|6006.3|6009.2|6006.2|6009.6|6007.3|6007.5|6005.2|114
1752261000000|2025-07-11 19:10:00|6009.3|6006.3|6009.7|6007.9|6010.5|6008.1|6008.8|6006.1|82
1752261300000|2025-07-11 19:15:00|6010.4|6007.4|6009.7|6007.9|6011.2|6008.8|6009.4|6006.9|78
1752261600000|2025-07-11 19:20:00|6010.3|6007.3|6008.7|6006.9|6011|6008.3|6008.6|6006.3|71
1752261900000|2025-07-11 19:25:00|6008.8|6007|6009.1|6007.3|6010|6007.9|6008.5|6006.3|43
1752262200000|2025-07-11 19:30:00|6009|6007.2|6009.4|6006.4|6009.9|6007.5|6008.6|6005.6|74
1752262500000|2025-07-11 19:35:00|6009.3|6006.3|6008.3|6005.3|6009.4|6007|6007.3|6005.1|74
1752262800000|2025-07-11 19:40:00|6008.4|6005.4|6007.8|6004.8|6008.6|6006.4|6006.8|6004.3|47
1752263100000|2025-07-11 19:45:00|6007.7|6004.7|6007.8|6004.8|6008.2|6005.8|6007|6004.4|91
1752263400000|2025-07-11 19:50:00|6007.7|6004.7|6006.3|6003.3|6007.8|6005.3|6005.8|6003.2|129
1752263700000|2025-07-11 19:55:00|6006.2|6003.2|6006.8|6003.8|6006.8|6004.3|6005|6002.5|129
1752264000000|2025-07-11 20:00:00|6006.7|6003.7|6006.8|6003.8|6007.3|6004.3|6005.5|6002.7|115
1752264300000|2025-07-11 20:05:00|6006.7|6003.7|6007.7|6004.7|6007.9|6004.9|6006.7|6003.7|78
1752264600000|2025-07-11 20:10:00|6007.8|6004.8|6006.7|6003.7|6007.9|6004.9|6006.7|6003.7|97
1752264900000|2025-07-11 20:15:00|6006.6|6003.6|6005.6|6002.6|6006.8|6003.8|6005.4|6002.4|40
1752265200000|2025-07-11 20:20:00|6005.7|6002.7|6003.7|6000.7|6005.7|6002.7|6003.5|6000.5|108
1752265500000|2025-07-11 20:25:00|6003.9|6000.9|6003.7|6000.7|6004.3|6001.3|6003.4|6000.4|90
1752265800000|2025-07-11 20:30:00|6003.4|6000.4|6003.5|6000.5|6004|6001|6003.3|6000.3|34
1752266100000|2025-07-11 20:35:00|6003.4|6000.4|6004.7|6001.7|6004.8|6001.8|6003.3|6000.3|54
1752266400000|2025-07-11 20:40:00|6004.8|6001.8|6006.2|6003.2|6006.3|6003.3|6004.7|6001.7|181
1752266700000|2025-07-11 20:45:00|6006.6|6003.6|6006.4|6003.4|6007.4|6004.4|6006|6003|111
1752267000000|2025-07-11 20:50:00|6006.3|6003.3|6009.7|6006.7|6010.8|6007.8|6006.2|6003.2|283
1752267300000|2025-07-11 20:55:00|6010.6|6005.8|6009.9|6004.1|6011.8|6006.2|6008.4|6002.6|159
1752436800000|2025-07-13 20:00:00|6009.2|6004.2|6009.2|6004.2|6009.2|6004.2|6009.2|6004.2|1
1752437400000|2025-07-13 20:10:00|6003.5|5993.5|6003.5|5993.5|6003.5|5993.5|6003.5|5993.5|1
1752438000000|2025-07-13 20:20:00|6003.6|5993.6|6004.5|5994.5|6004.5|5994.5|6003.5|5993.5|3
1752438900000|2025-07-13 20:35:00|6008.8|5998.8|6008.8|5998.8|6008.8|5998.8|6008.8|5998.8|1
1752439200000|2025-07-13 20:40:00|6007.8|5997.8|6007.8|5997.8|6008|5998|6007.5|5997.5|13
1752439800000|2025-07-13 20:50:00|6006.5|5996.5|6006.3|5996.3|6006.5|5996.5|6006.3|5996.3|2
1752440100000|2025-07-13 20:55:00|6007.2|5995.4|6007.4|5995.6|6007.4|5995.6|6007.2|5995.4|2
1752441000000|2025-07-13 21:10:00|6009.2|5997.4|6008.9|5997.1|6009.2|5997.4|6008.9|5997.1|2
1752441300000|2025-07-13 21:15:00|6005.4|5993.6|6007.4|5995.6|6007.7|5995.9|6005.4|5993.6|3
1752441600000|2025-07-13 21:20:00|6011.9|6000.1|6010.9|5999.1|6013.4|6001.6|6010.9|5999.1|6
1752441900000|2025-07-13 21:25:00|6010.8|5999.2|6010.6|5999.4|6010.8|5999.4|6010.6|5999.2|3
1752442200000|2025-07-13 21:30:00|6010.5|5999.5|6009.7|5998.3|6010.5|6000.5|6006.4|5994.6|8
1752442500000|2025-07-13 21:35:00|6005.4|5993.6|6000.7|5994.9|6008.4|5998.1|6000.7|5993.6|8
1752442800000|2025-07-13 21:40:00|6001.9|5996.1|6001.9|5996.1|6002|5996.2|6001.9|5996.1|3
1752443100000|2025-07-13 21:45:00|6001.2|5995.4|6001.2|5995.4|6001.2|5995.4|5999.2|5993.4|4
1752443400000|2025-07-13 21:50:00|5999.2|5993.4|5997.9|5992.1|5999.2|5993.4|5997.9|5992.1|3
1752443700000|2025-07-13 21:55:00|5998.9|5993.1|5997.9|5992.1|5998.9|5993.1|5997.9|5992.1|2
1752444000000|2025-07-13 22:00:00|5999.7|5993.9|6005.1|6000.3|6005.5|6000.3|5998.7|5992.9|115
1752444300000|2025-07-13 22:05:00|6004.2|6001.2|6005.8|6002.8|6008|6005|6004.2|6001.2|84
1752444600000|2025-07-13 22:10:00|6006|6003|6004.1|6001.1|6006|6003|6002.1|5999.1|113
1752444900000|2025-07-13 22:15:00|6003.8|6000.8|6003.8|6000.8|6004.6|6001.6|6003.1|6000.1|116
1752445200000|2025-07-13 22:20:00|6003.9|6000.9|6004.4|6001.4|6004.4|6001.4|6000.9|5997.9|61
1752445500000|2025-07-13 22:25:00|6004.3|6001.3|6003.5|6000.5|6004.7|6001.7|6003.1|6000.1|64
1752445800000|2025-07-13 22:30:00|6003.6|6000.6|6003.3|6001.5|6003.9|6001.8|6002.3|5999.3|84
1752446100000|2025-07-13 22:35:00|6003.4|6001.6|6003|6001.2|6003.9|6002.1|6002|6000.2|68
1752446400000|2025-07-13 22:40:00|6003.1|6001.3|6002.8|6001|6003.9|6002.1|6002.2|6000.4|39
1752446700000|2025-07-13 22:45:00|6002.9|6001.1|6002.1|6000.3|6003.3|6001.5|6001|5998.1|66
1752447000000|2025-07-13 22:50:00|6002|6000.2|6000.4|5998.6|6002|6000.2|5999.7|5997|61
1752447300000|2025-07-13 22:55:00|6000.5|5998.7|5998.5|5996.7|6000.7|5998.9|5998.5|5996.7|54
1752447600000|2025-07-13 23:00:00|5998.6|5996.8|5999.2|5997.4|5999.6|5997.8|5997.6|5995.8|59
1752447900000|2025-07-13 23:05:00|5999.1|5997.3|5999.5|5996.5|5999.8|5997.9|5997.2|5994.7|59
1752448200000|2025-07-13 23:10:00|5999.3|5996.3|6000.6|5997.6|6001.2|5998.2|5998.9|5995.9|56
1752448500000|2025-07-13 23:15:00|6000.5|5997.5|6002.8|5999.8|6003.1|6000.1|6000.5|5997.5|77
1752448800000|2025-07-13 23:20:00|6002.9|5999.9|6002|5999|6003.5|6000.5|6001.3|5998.3|68
1752449100000|2025-07-13 23:25:00|6002.1|5999.1|6002.9|5999.9|6003.7|6000.7|6001.2|5998.2|90
1752449400000|2025-07-13 23:30:00|6003|6000|6002.9|5999.9|6003.4|6000.4|6001.8|5998.8|95
1752449700000|2025-07-13 23:35:00|6003|6000|6003.4|6000.4|6003.5|6000.5|6001.4|5998.4|90
1752450000000|2025-07-13 23:40:00|6003.3|6000.3|6005.5|6002.5|6007.3|6004.3|6003|6000|164
1752450300000|2025-07-13 23:45:00|6005.4|6002.4|6006.1|6004.3|6007.2|6005.4|6005.1|6002.1|72
1752450600000|2025-07-13 23:50:00|6006|6004.2|6008.1|6005.1|6008.3|6005.8|6005.5|6003.7|72
1752450900000|2025-07-13 23:55:00|6008.2|6005.2|6007.4|6004.4|6008.2|6005.2|6007.3|6004.3|71
1752451200000|2025-07-14 00:00:00|6007.3|6004.3|6010.6|6007.6|6010.8|6007.8|6006.8|6003.8|211
1752451500000|2025-07-14 00:05:00|6010.5|6007.5|6012.4|6009.4|6013.7|6010.7|6010|6007|119
1752451800000|2025-07-14 00:10:00|6012.5|6009.5|6013.5|6010.5|6013.6|6010.6|6011|6008|118
1752452100000|2025-07-14 00:15:00|6013.6|6010.6|6014.3|6011.3|6015|6012|6012.5|6010.1|118
1752452400000|2025-07-14 00:20:00|6014.2|6011.2|6014.6|6011.6|6015|6012|6011.4|6008.4|110
1752452700000|2025-07-14 00:25:00|6014.7|6011.7|6013.8|6012|6014.8|6012.4|6013.6|6010.6|86
1752453000000|2025-07-14 00:30:00|6013.9|6012.1|6013.8|6012|6016.2|6013.4|6013.8|6011.2|85
1752453300000|2025-07-14 00:35:00|6013.9|6012.1|6015|6012|6015.7|6013.3|6013.5|6011.7|84
1752453600000|2025-07-14 00:40:00|6014.8|6011.8|6014|6011|6014.9|6011.9|6012.6|6009.6|149
1752453900000|2025-07-14 00:45:00|6013.8|6010.8|6011.1|6008.1|6014|6011|6010.5|6008.1|137
1752454200000|2025-07-14 00:50:00|6010.8|6007.8|6008.4|6005.4|6010.8|6007.8|6006.3|6004.5|172
1752454500000|2025-07-14 00:55:00|6008.1|6006.3|6008.1|6006.3|6008.4|6006.6|6004.3|6002.5|172
1752454800000|2025-07-14 01:00:00|6008.3|6006.5|6006.6|6003.6|6010.9|6007.9|6006.4|6003.4|178
1752455100000|2025-07-14 01:05:00|6006.7|6003.7|6003.7|6000.7|6007|6004|6002.7|5999.9|132
1752455400000|2025-07-14 01:10:00|6003.6|6000.6|5999.6|5996.6|6003.7|6000.7|5999.6|5996.6|148
1752455700000|2025-07-14 01:15:00|5999.2|5996.2|5993.9|5992.1|5999.6|5996.6|5993.8|5991.8|166
1752456000000|2025-07-14 01:20:00|5993.8|5992|5990.2|5987.2|5994.9|5993|5989.1|5986.1|209
1752456300000|2025-07-14 01:25:00|5990.1|5987.1|5990.8|5987.8|5992|5989|5989.6|5986.6|194
1752456600000|2025-07-14 01:30:00|5990.5|5987.5|5989.8|5988|5991.7|5988.7|5985.6|5982.9|225
1752456900000|2025-07-14 01:35:00|5989.9|5988.1|5988.4|5985.4|5992.4|5989.9|5987.8|5984.8|183
1752457200000|2025-07-14 01:40:00|5988.5|5985.5|5992.8|5989.8|5993|5990.8|5988.5|5985.5|135
1752457500000|2025-07-14 01:45:00|5993.3|5990.3|5992.4|5989.4|5993.5|5990.5|5989.2|5987.3|147
1752457800000|2025-07-14 01:50:00|5991.9|5988.9|5988.5|5986.7|5992.7|5990.6|5988|5985.6|164
1752458100000|2025-07-14 01:55:00|5988.4|5986.6|5988.8|5987|5989.7|5987.1|5986.8|5984.4|231
1752458400000|2025-07-14 02:00:00|5988.7|5986.9|5983.4|5981.6|5990.1|5987.1|5983.3|5981.5|173
1752458700000|2025-07-14 02:05:00|5983.5|5981.7|5985|5983.2|5986.4|5984.1|5983.4|5981.2|129
1752459000000|2025-07-14 02:10:00|5984.9|5983.1|5987.3|5985.5|5988.1|5985.8|5983.9|5982.1|104
1752459300000|2025-07-14 02:15:00|5987.4|5985.6|5986.9|5985.1|5988.9|5987.1|5986|5984.2|104
1752459600000|2025-07-14 02:20:00|5986.7|5984.9|5987.3|5985.5|5988.5|5985.9|5986.2|5984|117
1752459900000|2025-07-14 02:25:00|5987.4|5985.6|5988|5985|5988.9|5986.6|5986.5|5984.7|95
1752460200000|2025-07-14 02:30:00|5987.9|5984.9|5987|5985.2|5987.9|5985.9|5985.1|5983|98
1752460500000|2025-07-14 02:35:00|5986.9|5985.1|5982.9|5981.1|5987|5985.2|5982.9|5981.1|87
1752460800000|2025-07-14 02:40:00|5983|5981.2|5984.3|5982.5|5984.8|5983|5983|5981.2|121
1752461100000|2025-07-14 02:45:00|5984.1|5982.3|5985.7|5983.9|5986.1|5984.3|5984.1|5982.3|82
1752461400000|2025-07-14 02:50:00|5986.2|5983.2|5988.2|5986.4|5988.3|5986.5|5985.4|5983.2|74
1752461700000|2025-07-14 02:55:00|5988.3|5986.5|5986.1|5984.3|5988.5|5986.7|5985.8|5984|91
1752462000000|2025-07-14 03:00:00|5986.2|5984.4|5986.4|5984.6|5987.3|5985.5|5985|5983.2|79
1752462300000|2025-07-14 03:05:00|5986.5|5984.7|5987|5985.2|5988.1|5986.3|5985.3|5983.5|83
1752462600000|2025-07-14 03:10:00|5986.9|5985.1|5986.4|5984.6|5987.6|5985.8|5986|5983.9|74
1752462900000|2025-07-14 03:15:00|5986.6|5984.8|5984.5|5982.7|5986.7|5984.9|5984|5982.2|87
1752463200000|2025-07-14 03:20:00|5984.3|5982.5|5986.4|5984.6|5987.3|5985.5|5983.5|5981.7|64
1752463500000|2025-07-14 03:25:00|5986.5|5984.7|5984.8|5983|5986.5|5984.7|5984.8|5983|65
1752463800000|2025-07-14 03:30:00|5984.7|5982.9|5984.3|5982.5|5986.1|5984.3|5984.2|5982.4|66
1752464100000|2025-07-14 03:35:00|5984.2|5982.4|5984.7|5982.9|5985.7|5983.9|5983.8|5982|60
1752464400000|2025-07-14 03:40:00|5984.8|5983|5986.1|5984.3|5986.3|5984.5|5984.6|5982.8|60
1752464700000|2025-07-14 03:45:00|5986|5984.2|5986.3|5984.5|5987|5985.2|5985.9|5984.1|55
1752465000000|2025-07-14 03:50:00|5986.2|5984.4|5988.6|5986.8|5992|5990|5986.2|5984.4|268
1752465300000|2025-07-14 03:55:00|5988.5|5986.7|5988.4|5986.6|5990.6|5988.1|5988.3|5985.8|136
1752465600000|2025-07-14 04:00:00|5988.3|5986.5|5984.8|5981.8|5988.8|5986.5|5983.9|5981.3|159
1752465900000|2025-07-14 04:05:00|5984.7|5981.7|5983.4|5981.6|5984.7|5982.3|5981.9|5979.4|78
1752466200000|2025-07-14 04:10:00|5983.3|5981.5|5986.7|5984.9|5986.7|5984.9|5982.4|5980|116
1752466500000|2025-07-14 04:15:00|5986.8|5985|5983.4|5981.6|5986.8|5985|5983.2|5981|91
1752466800000|2025-07-14 04:20:00|5983.5|5981.7|5985.8|5984|5987.4|5984.6|5982.8|5980.6|109
1752467100000|2025-07-14 04:25:00|5985.9|5984.1|5986.2|5984.4|5987.8|5985.4|5984.4|5982.6|135
1752467400000|2025-07-14 04:30:00|5986.3|5984.5|5985.8|5984|5986.8|5984.8|5984.7|5982.9|83
1752467700000|2025-07-14 04:35:00|5985.9|5984.1|5986.5|5984.7|5988.1|5985.5|5985.3|5983.5|83
1752468000000|2025-07-14 04:40:00|5987|5985.2|5983.9|5982.1|5987.5|5985.2|5983.8|5982|109
1752468300000|2025-07-14 04:45:00|5984|5982.2|5984.5|5982.7|5986.6|5984.8|5983.9|5981.6|104
1752468600000|2025-07-14 04:50:00|5984.2|5982.4|5983.7|5981.9|5984.9|5983.1|5983.5|5981.7|49
1752468900000|2025-07-14 04:55:00|5983.6|5981.8|5982.1|5980.3|5983.6|5981.8|5981.3|5979.5|59
1752469200000|2025-07-14 05:00:00|5982|5980.2|5982.6|5980.8|5982.6|5980.8|5980.1|5978.3|81
1752469500000|2025-07-14 05:05:00|5983|5981.2|5986.6|5984.8|5987.2|5984.9|5982.6|5980.8|95
1752469800000|2025-07-14 05:10:00|5986.8|5985|5986.9|5985.1|5988.5|5986.7|5986.1|5984.1|127
1752470100000|2025-07-14 05:15:00|5986.8|5985|5984.5|5982.7|5986.8|5985|5984.3|5982.5|91
1752470400000|2025-07-14 05:20:00|5984.4|5982.6|5984.8|5983|5987.3|5985.5|5984.4|5982.6|84
1752470700000|2025-07-14 05:25:00|5984.9|5983.1|5986.3|5984.5|5987.1|5985.3|5984.5|5982.4|88
1752471000000|2025-07-14 05:30:00|5986.4|5984.6|5986.9|5985.1|5989|5986.7|5985.9|5984.1|84
1752471300000|2025-07-14 05:35:00|5986.8|5985|5987.1|5985.3|5988|5986.2|5985|5983.2|100
1752471600000|2025-07-14 05:40:00|5987|5985.2|5988.4|5985.4|5989.2|5987.4|5985.5|5983.7|103
1752471900000|2025-07-14 05:45:00|5987.7|5985.9|5984.9|5983.1|5988.5|5986|5984.8|5982.9|128
1752472200000|2025-07-14 05:50:00|5984.8|5983|5984.6|5982.8|5985.4|5983.3|5981.9|5980.1|110
1752472500000|2025-07-14 05:55:00|5984.5|5982.7|5983.1|5980.1|5985.9|5984|5982.3|5979.9|123
1752472800000|2025-07-14 06:00:00|5982.9|5979.9|5984.1|5982.3|5984.6|5982.8|5981.1|5978.8|190
1752473100000|2025-07-14 06:05:00|5984|5982.2|5985|5983.2|5985.7|5983.3|5983|5980.5|104
1752473400000|2025-07-14 06:10:00|5984.9|5983.1|5983.8|5982|5985.1|5983.3|5982.1|5980.3|112
1752473700000|2025-07-14 06:15:00|5983.9|5982.1|5981.3|5979.5|5984.7|5982.9|5981.1|5978.3|127
1752474000000|2025-07-14 06:20:00|5981.9|5978.9|5981.8|5980|5982.6|5980.4|5980.4|5978|180
1752474300000|2025-07-14 06:25:00|5982.5|5979.5|5983.9|5980.9|5984.6|5982.2|5981.7|5979.3|161
1752474600000|2025-07-14 06:30:00|5983.8|5980.8|5980.6|5978.8|5984|5981.5|5980|5978|137
1752474900000|2025-07-14 06:35:00|5980.4|5978.6|5982.6|5980.8|5983.5|5980.9|5980|5978.2|130
1752475200000|2025-07-14 06:40:00|5982.7|5980.9|5984.4|5982.6|5985.1|5983.3|5981.2|5979.4|103
1752475500000|2025-07-14 06:45:00|5984.3|5982.5|5986.5|5984.7|5987.5|5984.9|5984|5982.2|113
1752475800000|2025-07-14 06:50:00|5986.4|5984.6|5981|5979.2|5986.5|5984.7|5981|5979.1|123
1752476100000|2025-07-14 06:55:00|5981.1|5979.3|5982.6|5980.8|5983.2|5981.2|5981|5979.2|126
1752476400000|2025-07-14 07:00:00|5982.7|5980.9|5978.1|5975.1|5984.4|5982.6|5976.2|5974.2|187
1752476700000|2025-07-14 07:05:00|5978.2|5975.2|5981.1|5979.3|5981.3|5979.5|5977.5|5975.2|139
1752477000000|2025-07-14 07:10:00|5981.2|5979.4|5982.2|5980.4|5983.1|5981.3|5979.8|5978|178
1752477300000|2025-07-14 07:15:00|5982.3|5980.5|5982.2|5980.4|5982.9|5981.1|5979|5976.9|131
1752477600000|2025-07-14 07:20:00|5982.1|5980.3|5982.9|5981.1|5983.1|5981.3|5981.9|5980.1|77
1752477900000|2025-07-14 07:25:00|5982.8|5981|5984.3|5982.5|5984.8|5982.9|5981.8|5979.5|129
1752478200000|2025-07-14 07:30:00|5984.4|5982.6|5985.9|5984.1|5986.8|5984.6|5983|5981.2|141
1752478500000|2025-07-14 07:35:00|5985.8|5984|5987.7|5985.9|5989|5986.3|5985.8|5983.3|137
1752478800000|2025-07-14 07:40:00|5987.5|5985.7|5990.7|5988.9|5991.5|5989.1|5985.4|5983.6|155
1752479100000|2025-07-14 07:45:00|5990.6|5988.8|5991.7|5988.7|5992|5989.4|5989.6|5987.8|128
1752479400000|2025-07-14 07:50:00|5991.8|5988.8|5990.3|5988.5|5993.3|5991.5|5989.8|5988|138
1752479700000|2025-07-14 07:55:00|5990.2|5988.4|5991.5|5989.7|5993.8|5991.9|5989.9|5988.1|151
1752480000000|2025-07-14 08:00:00|5991.4|5989.6|5992|5990.2|5993.2|5991.4|5990.4|5988.3|114
1752480300000|2025-07-14 08:05:00|5991.9|5990.1|5993.7|5991.9|5994.4|5992.6|5991.8|5990|92
1752480600000|2025-07-14 08:10:00|5993.6|5991.8|5993.2|5991.4|5993.9|5992.1|5992.4|5990.6|77
1752480900000|2025-07-14 08:15:00|5993.3|5991.5|5993.4|5990.4|5994.7|5992.5|5992.4|5990.4|75
1752481200000|2025-07-14 08:20:00|5992.2|5989.7|5990.6|5988.8|5992.7|5990.5|5990|5987.8|114
1752481500000|2025-07-14 08:25:00|5990.5|5988.7|5991.4|5989.6|5992.3|5990.5|5990.1|5988.3|88
1752481800000|2025-07-14 08:30:00|5991.3|5989.5|5993.2|5991.4|5994.1|5992.3|5991.2|5989.2|96
1752482100000|2025-07-14 08:35:00|5993.3|5991.5|5990.6|5988.8|5993.4|5991.6|5990.1|5988.3|52
1752482400000|2025-07-14 08:40:00|5990.1|5988.3|5992.5|5989.5|5992.6|5990.2|5989.5|5987.7|79
1752482700000|2025-07-14 08:45:00|5992.7|5989.7|5990.5|5988.7|5992.8|5990.3|5990.3|5988|64
1752483000000|2025-07-14 08:50:00|5990.6|5988.8|5988.6|5986.8|5991.9|5989.5|5988.6|5986.1|98
1752483300000|2025-07-14 08:55:00|5988.7|5986.9|5989.9|5986.9|5990.6|5988.3|5988.3|5986|129
1752483600000|2025-07-14 09:00:00|5989.2|5987.4|5986.7|5984.9|5989.3|5987.5|5986.5|5984.7|84
1752483900000|2025-07-14 09:05:00|5986.6|5984.8|5987.2|5985.4|5990|5987.6|5986.4|5984.3|100
1752484200000|2025-07-14 09:10:00|5987.3|5985.5|5990.7|5988.9|5991.5|5989.2|5987.3|5985.5|121
1752484500000|2025-07-14 09:15:00|5990.8|5989|5992.8|5989.8|5992.8|5990.6|5990.3|5988.5|118
1752484800000|2025-07-14 09:20:00|5992.6|5989.6|5993.7|5991.9|5993.8|5992|5992|5989.3|65
1752485100000|2025-07-14 09:25:00|5993.6|5991.8|5992.3|5990.5|5994.1|5992.3|5991.7|5989.9|69
1752485400000|2025-07-14 09:30:00|5993.1|5990.1|5994.4|5992.6|5994.9|5993.1|5991.8|5989.5|94
1752485700000|2025-07-14 09:35:00|5994.5|5992.7|5991.9|5990.1|5994.6|5992.8|5991.7|5989.9|73
1752486000000|2025-07-14 09:40:00|5991.8|5990|5990.4|5988.6|5992|5990.2|5990.3|5988.5|81
1752486300000|2025-07-14 09:45:00|5990.5|5988.7|5991.2|5989.4|5991.4|5989.6|5990.4|5988.6|33
1752486600000|2025-07-14 09:50:00|5991.1|5989.3|5989.2|5987.4|5991.1|5989.3|5989.1|5987.3|53
1752486900000|2025-07-14 09:55:00|5989.3|5987.5|5991.6|5989.8|5992.6|5990.2|5989.3|5987.5|148
1752487200000|2025-07-14 10:00:00|5991.5|5989.7|5995.2|5993.4|5995.9|5993.7|5991.5|5989.1|143
1752487500000|2025-07-14 10:05:00|5995.1|5993.3|5994.3|5992.5|5996.8|5995|5994.2|5992.4|75
1752487800000|2025-07-14 10:10:00|5994.2|5992.4|5994.4|5992.6|5995.8|5994|5994.2|5991.9|84
1752488100000|2025-07-14 10:15:00|5994.5|5992.7|5994.9|5993.1|5995|5993.2|5992.4|5990.5|92
1752488400000|2025-07-14 10:20:00|5994.8|5993|5995.1|5993.3|5996.2|5994.4|5994.4|5992.6|46
1752488700000|2025-07-14 10:25:00|5995.3|5993.5|5996.4|5994.6|5997.9|5995.5|5995.3|5993.5|47
1752489000000|2025-07-14 10:30:00|5996.5|5994.7|5995.3|5993.5|5996.5|5994.7|5994.8|5993|50
1752489300000|2025-07-14 10:35:00|5995.2|5993.4|5994|5992.2|5996.1|5994.3|5993.9|5992.1|56
1752489600000|2025-07-14 10:40:00|5993.9|5992.1|5991.9|5990.1|5994|5992.2|5991.9|5990.1|73
1752489900000|2025-07-14 10:45:00|5992|5990.2|5990.5|5988.7|5992.7|5990.6|5990.3|5988.5|92
1752490200000|2025-07-14 10:50:00|5990.6|5988.8|5989.8|5988|5991.5|5989.7|5989.2|5987.2|74
1752490500000|2025-07-14 10:55:00|5990.4|5987.4|5994.7|5991.7|5995.1|5992.5|5990.1|5987.4|144
1752490800000|2025-07-14 11:00:00|5994.8|5991.8|5994.1|5992.3|5995.5|5993.4|5993.8|5990.8|96
1752491100000|2025-07-14 11:05:00|5994.2|5992.4|5995.1|5992.1|5995.7|5993.2|5993.5|5991.5|81
1752491400000|2025-07-14 11:10:00|5995|5992|5995|5992|5995.9|5993.5|5994.2|5991.6|104
1752491700000|2025-07-14 11:15:00|5995.1|5992.1|5995.2|5992.2|5996.3|5993.9|5994.7|5991.9|63
1752492000000|2025-07-14 11:20:00|5995.3|5992.3|5996|5993|5996.3|5994.3|5994.5|5992.1|62
1752492300000|2025-07-14 11:25:00|5996.6|5993.6|5995|5993.2|5996.6|5993.9|5994.9|5992.6|73
1752492600000|2025-07-14 11:30:00|5994.7|5992.9|5992.2|5990.4|5994.7|5992.9|5990.2|5988.2|112
1752492900000|2025-07-14 11:35:00|5992.3|5990.5|5994.2|5992.4|5995|5992.9|5992.2|5990.4|80
1752493200000|2025-07-14 11:40:00|5993.8|5992|5993.1|5991.3|5995.3|5993.3|5993.1|5991.3|80
1752493500000|2025-07-14 11:45:00|5993.2|5991.4|5991.2|5989.4|5994.8|5992.1|5991.1|5989.2|120
1752493800000|2025-07-14 11:50:00|5991.3|5989.5|5989.6|5987.8|5992.1|5989.7|5989.4|5987.6|92
1752494100000|2025-07-14 11:55:00|5989.5|5987.7|5990.6|5988.8|5992.1|5989.6|5989.2|5987.4|139
1752494400000|2025-07-14 12:00:00|5990.5|5988.7|5991.7|5988.7|5992.7|5989.9|5990.1|5987.5|132
1752494700000|2025-07-14 12:05:00|5991.6|5988.6|5990|5988.2|5991.7|5989.3|5989.3|5987.4|93
1752495000000|2025-07-14 12:10:00|5989.9|5988.1|5990.8|5987.8|5991.8|5989.4|5988.9|5986.7|111
1752495300000|2025-07-14 12:15:00|5990.1|5988.3|5993.4|5991.6|5993.5|5991.7|5989.9|5988|93
1752495600000|2025-07-14 12:20:00|5994|5991|5990.8|5989|5994.3|5992.1|5990.7|5988.7|128
1752495900000|2025-07-14 12:25:00|5990.9|5989.1|5989.2|5987.4|5991.4|5989.1|5988.7|5986.8|123
1752496200000|2025-07-14 12:30:00|5989|5987.2|5987.8|5984.8|5989.8|5988|5986.1|5984|167
1752496500000|2025-07-14 12:35:00|5987.9|5984.9|5985.7|5983.9|5987.9|5985.3|5984.6|5982.4|150
1752496800000|2025-07-14 12:40:00|5985.9|5982.9|5984.7|5982.9|5986.3|5983.9|5984.5|5981.9|108
1752497100000|2025-07-14 12:45:00|5984.5|5982.7|5983.1|5980.1|5985.6|5983.8|5982|5979.8|162
1752497400000|2025-07-14 12:50:00|5983.2|5980.2|5983.6|5981.8|5984.9|5982.4|5982.4|5980|85
1752497700000|2025-07-14 12:55:00|5983.9|5982.1|5985.8|5982.8|5985.8|5983.3|5983.8|5981.4|115
1752498000000|2025-07-14 13:00:00|5985.1|5983.3|5984.2|5982.4|5985.8|5983.4|5983.3|5980.9|145
1752498300000|2025-07-14 13:05:00|5983.9|5982.1|5981.4|5979.6|5984.1|5982.3|5981.3|5979.5|133
1752498600000|2025-07-14 13:10:00|5981.3|5979.5|5982.2|5980.4|5983|5980.7|5980.5|5978|115
1752498900000|2025-07-14 13:15:00|5982.4|5980.6|5982.3|5980.5|5984.2|5982|5981.3|5979.5|85
1752499200000|2025-07-14 13:20:00|5983|5980|5983.1|5980.1|5983.5|5981.1|5981.6|5979.3|90
1752499500000|2025-07-14 13:25:00|5982.2|5980.4|5983.2|5981.4|5984.7|5982.4|5982.2|5979.9|110
1752499800000|2025-07-14 13:30:00|5983.3|5981.5|5985.2|5983.4|5985.7|5983.4|5981|5979|210
1752500100000|2025-07-14 13:35:00|5985|5983.2|5986.9|5985.1|5987.8|5985.5|5985|5983.2|185
1752500400000|2025-07-14 13:40:00|5986.8|5985|5984.6|5981.6|5987.7|5985|5983.7|5981.5|162
1752500700000|2025-07-14 13:45:00|5984.1|5982.3|5987.1|5985.3|5987.3|5985.3|5984.1|5981.7|147
1752501000000|2025-07-14 13:50:00|5987.2|5985.4|5986.9|5983.9|5988.9|5986.6|5986.3|5983.8|139
1752501300000|2025-07-14 13:55:00|5986.3|5984.5|5987.3|5985.5|5988.4|5986|5985.8|5984|174
1752501600000|2025-07-14 14:00:00|5987.2|5985.4|5985|5983.2|5988|5985.6|5983.2|5981.4|176
1752501900000|2025-07-14 14:05:00|5984.9|5983.1|5984.4|5982.6|5985.9|5984.1|5983.9|5982.1|107
1752502200000|2025-07-14 14:10:00|5984.6|5982.8|5983.8|5982|5986.1|5984.3|5983.2|5981.4|88
1752502500000|2025-07-14 14:15:00|5983.4|5981.6|5984.6|5982.8|5986.8|5985|5983.2|5981.4|95
1752502800000|2025-07-14 14:20:00|5984.5|5982.7|5984.2|5982.4|5985.2|5983.4|5983.4|5981.6|90
1752503100000|2025-07-14 14:25:00|5984.1|5982.3|5983.6|5980.6|5984.2|5982.4|5981.9|5980.1|113
1752503400000|2025-07-14 14:30:00|5983.5|5980.5|5982.7|5980.9|5984.1|5981.9|5980.9|5977.9|181
1752503700000|2025-07-14 14:35:00|5982.8|5981|5978.9|5977.1|5983.8|5982|5978.9|5977.1|108
1752504000000|2025-07-14 14:40:00|5978.8|5977|5979.2|5976.2|5980.3|5978|5977|5975.2|157
1752504300000|2025-07-14 14:45:00|5978.8|5977|5980.9|5977.9|5981.2|5978.8|5978|5975.8|162
1752504600000|2025-07-14 14:50:00|5980.8|5977.8|5977.1|5975.3|5980.8|5977.8|5976.1|5973.7|173
1752504900000|2025-07-14 14:55:00|5977|5975.2|5979.4|5976.4|5979.4|5977|5976.3|5974|248
1752505200000|2025-07-14 15:00:00|5979.6|5976.6|5977.1|5975.3|5980|5977.7|5976.9|5975.1|205
1752505500000|2025-07-14 15:05:00|5977|5975.2|5979.7|5976.7|5979.9|5977.5|5975.5|5973.7|162
1752505800000|2025-07-14 15:10:00|5979.3|5976.3|5980.7|5978.9|5981.3|5979|5978.6|5976.3|124
1752506100000|2025-07-14 15:15:00|5980.8|5979|5982.1|5980.3|5983.3|5980.6|5980.1|5977.7|143
1752506400000|2025-07-14 15:20:00|5982|5980.2|5980.5|5978.7|5982.4|5980.2|5980.5|5978.3|106
1752506700000|2025-07-14 15:25:00|5980.6|5978.8|5982.7|5980.9|5983.3|5980.9|5980.3|5978.1|137
1752507000000|2025-07-14 15:30:00|5982.8|5981|5984.5|5982.7|5984.7|5982.9|5981.6|5979.8|179
1752507300000|2025-07-14 15:35:00|5984.4|5982.6|5988.5|5986.7|5989.2|5986.9|5983.4|5981.6|169
1752507600000|2025-07-14 15:40:00|5988.8|5987|5986.4|5984.6|5990.5|5988.2|5986.4|5984.6|168
1752507900000|2025-07-14 15:45:00|5986.5|5984.7|5980.9|5979.1|5986.5|5984.7|5980.4|5978.6|115
1752508200000|2025-07-14 15:50:00|5980.6|5978.8|5976.9|5975.1|5982.2|5979.7|5976.8|5975|146
1752508500000|2025-07-14 15:55:00|5976.8|5975|5972.3|5970.5|5977.4|5975.6|5972.3|5969.8|249
1752508800000|2025-07-14 16:00:00|5972.9|5969.9|5971.9|5970.1|5975.6|5972.8|5970.3|5968.5|277
1752509100000|2025-07-14 16:05:00|5971.8|5970|5971.2|5969.4|5973.2|5971.4|5970.4|5968.6|165
1752509400000|2025-07-14 16:10:00|5971.1|5969.3|5972.7|5970.9|5973.8|5972|5969.4|5967.6|203
1752509700000|2025-07-14 16:15:00|5972.9|5971.1|5971.2|5968.2|5972.9|5971.1|5969.8|5967.3|179
1752510000000|2025-07-14 16:20:00|5971.1|5968.1|5970.7|5968.9|5973.4|5970.6|5970.2|5967.8|163
1752510300000|2025-07-14 16:25:00|5970.8|5969|5972.7|5969.7|5973|5970.3|5970.6|5968.2|125
1752510600000|2025-07-14 16:30:00|5972.6|5969.6|5973.1|5970.1|5974.2|5971.8|5971.2|5968.8|124
1752510900000|2025-07-14 16:35:00|5973|5970|5972.9|5969.9|5974.4|5971.4|5971.8|5969.4|95
1752511200000|2025-07-14 16:40:00|5972.7|5969.7|5972.9|5971.1|5974.3|5971.9|5971|5968.9|128
1752511500000|2025-07-14 16:45:00|5973.4|5970.4|5973.4|5971.6|5975.1|5972.2|5972.7|5970.4|128
1752511800000|2025-07-14 16:50:00|5973.9|5970.9|5976.4|5973.4|5976.5|5974|5973.8|5970.9|99
1752512100000|2025-07-14 16:55:00|5976.2|5973.2|5974.1|5972.3|5976.4|5974|5973.8|5972|137
1752512400000|2025-07-14 17:00:00|5974.2|5972.4|5975.6|5973.8|5978|5975.6|5973.8|5971.5|99
1752512700000|2025-07-14 17:05:00|5975.5|5973.7|5975.4|5972.4|5975.9|5973.7|5974.2|5971.7|86
1752513000000|2025-07-14 17:10:00|5975.5|5972.5|5975.3|5973.5|5975.9|5973.5|5974.1|5971.8|72
1752513300000|2025-07-14 17:15:00|5975.2|5973.4|5974.4|5972.6|5975.3|5973.5|5974|5972.2|55
1752513600000|2025-07-14 17:20:00|5975|5972|5976|5973|5976.5|5974.2|5974.2|5971.9|80
1752513900000|2025-07-14 17:25:00|5975.4|5973.6|5976.6|5974.8|5976.6|5974.8|5974.9|5973.1|83
1752514200000|2025-07-14 17:30:00|5976.7|5974.9|5976|5974.2|5977.6|5975.8|5975.9|5974.1|60
1752514500000|2025-07-14 17:35:00|5975.9|5974.1|5975.1|5973.3|5975.9|5974.1|5974.6|5972.8|60
1752514800000|2025-07-14 17:40:00|5974.9|5973.1|5973.8|5972|5975.3|5973.5|5973.5|5971.7|50
1752515100000|2025-07-14 17:45:00|5973.7|5971.9|5974.4|5972.6|5974.7|5972.9|5972.8|5971|64
1752515400000|2025-07-14 17:50:00|5974.5|5972.7|5973.8|5972|5974.8|5973|5973.8|5972|33
1752515700000|2025-07-14 17:55:00|5974.2|5972.4|5974.2|5972.4|5974.7|5972.9|5973|5971.2|114
1752516000000|2025-07-14 18:00:00|5974.3|5972.5|5975.9|5972.9|5975.9|5973.4|5974.2|5972.4|57
1752516300000|2025-07-14 18:05:00|5976.2|5973.2|5975.2|5972.2|5976.5|5974|5974.3|5972|85
1752516600000|2025-07-14 18:10:00|5975.1|5972.1|5974.9|5971.9|5975.5|5973|5973.8|5971.5|77
1752516900000|2025-07-14 18:15:00|5974.8|5971.8|5974.4|5972.6|5975.7|5973.3|5974|5971.6|77
1752517200000|2025-07-14 18:20:00|5974.5|5972.7|5974.1|5972.3|5975.5|5973.1|5974.1|5972.3|64
1752517500000|2025-07-14 18:25:00|5974.2|5972.4|5975.4|5972.4|5975.6|5973|5974|5972.2|100
1752517800000|2025-07-14 18:30:00|5975.5|5972.5|5977.5|5974.5|5977.9|5975.4|5975.3|5972.3|77
1752518100000|2025-07-14 18:35:00|5977.6|5974.6|5977.9|5974.9|5978.1|5975.6|5976.4|5974.3|96
1752518400000|2025-07-14 18:40:00|5978|5975|5978.4|5975.4|5979.2|5976.7|5977.4|5974.9|88
1752518700000|2025-07-14 18:45:00|5978.9|5975.9|5977.6|5974.6|5979|5976.2|5976.9|5974.4|42
1752519000000|2025-07-14 18:50:00|5977.4|5974.4|5976.7|5974.9|5977.9|5975.5|5976.3|5973.9|49
1752519300000|2025-07-14 18:55:00|5976.8|5975|5977.6|5974.6|5977.6|5975.4|5975.4|5973.4|104
1752519600000|2025-07-14 19:00:00|5977.8|5974.8|5978.5|5975.5|5979.7|5977.3|5977.1|5974.1|110
1752519900000|2025-07-14 19:05:00|5978.4|5975.4|5977.8|5974.8|5979.1|5976.1|5977.5|5974.5|61
1752520200000|2025-07-14 19:10:00|5977.9|5974.9|5975.6|5973.8|5978.2|5975.3|5975.6|5973.8|70
1752520500000|2025-07-14 19:15:00|5975.5|5973.7|5975.7|5972.7|5975.7|5973.8|5974.5|5972.7|44
1752520800000|2025-07-14 19:20:00|5975.2|5973.4|5974.5|5972.7|5975.3|5973.4|5973.2|5971.2|42
1752521100000|2025-07-14 19:25:00|5974.3|5972.5|5975.8|5972.8|5975.9|5973|5974.3|5972.5|65
1752521400000|2025-07-14 19:30:00|5975.7|5972.7|5975.8|5972.8|5975.8|5973.1|5974.3|5972.2|75
1752521700000|2025-07-14 19:35:00|5975.7|5972.7|5976.4|5973.4|5976.8|5973.8|5974.8|5972.2|80
1752522000000|2025-07-14 19:40:00|5976.6|5973.6|5974.6|5972.8|5977.1|5974.1|5974.5|5972.1|50
1752522300000|2025-07-14 19:45:00|5974.5|5972.7|5975.9|5974.1|5976.2|5974.1|5974|5971.6|40
1752522600000|2025-07-14 19:50:00|5975.8|5974|5975.7|5973.9|5976.6|5974.3|5975.5|5973.6|43
1752522900000|2025-07-14 19:55:00|5975.6|5973.8|5975.8|5974|5976.6|5974.8|5974.6|5972.8|109
1752523200000|2025-07-14 20:00:00|5975.9|5974.1|5976.2|5974.4|5976.4|5974.6|5975.7|5973.9|58
1752523500000|2025-07-14 20:05:00|5975.7|5973.9|5975.2|5973.4|5975.7|5973.9|5974.8|5973|17
1752523800000|2025-07-14 20:10:00|5975.3|5973.5|5976.3|5974.5|5976.4|5974.6|5975.3|5973.5|16
1752524100000|2025-07-14 20:15:00|5976.4|5974.6|5975.1|5973.3|5976.4|5974.6|5975|5973.2|36
1752524400000|2025-07-14 20:20:00|5974.9|5973.1|5974.6|5972.8|5975.1|5973.3|5974.6|5972.8|14
1752524700000|2025-07-14 20:25:00|5974.7|5972.9|5974.8|5973|5974.8|5973|5974.6|5972.8|6
1752525000000|2025-07-14 20:30:00|5974.7|5972.9|5974.3|5972.5|5975.2|5973.4|5974.3|5972.5|15
1752525300000|2025-07-14 20:35:00|5974.2|5972.4|5973.6|5971.8|5974.2|5972.4|5973.6|5971.8|6
1752525600000|2025-07-14 20:40:00|5973.7|5971.9|5975.1|5972.1|5975.1|5973.3|5973.7|5971.9|33
1752525900000|2025-07-14 20:45:00|5975.3|5972.3|5974.6|5972.8|5975.3|5972.9|5974.5|5972|31
1752526200000|2025-07-14 20:50:00|5974.7|5972.9|5974.5|5971.5|5975.2|5972.9|5972.7|5970.2|87
1752526500000|2025-07-14 20:55:00|5975.4|5970.6|5974.2|5969.4|5975.8|5971|5974.2|5969.4|231
1752526800000|2025-07-14 21:00:00|5980|5974.2|5980|5974.2|5980|5974.2|5980|5974.2|1
1752527100000|2025-07-14 21:05:00|5979.7|5973.9|5978.5|5972.7|5979.7|5973.9|5978.5|5972.7|5
1752527400000|2025-07-14 21:10:00|5978.6|5972.8|5979.6|5973.8|5979.8|5974|5978|5972.2|19
1752527700000|2025-07-14 21:15:00|5979.2|5973.4|5979.1|5973.3|5980.2|5974.4|5976.7|5970.9|16
1752528000000|2025-07-14 21:20:00|5978.4|5972.6|5978.5|5972.7|5979.1|5973.3|5978.4|5972.6|4
1752528300000|2025-07-14 21:25:00|5978.4|5972.6|5978.6|5972.8|5979.4|5973.6|5978.4|5972.6|6
1752528600000|2025-07-14 21:30:00|5978.7|5972.9|5976.5|5970.7|5978.7|5972.9|5976.2|5970.4|8
1752528900000|2025-07-14 21:35:00|5975.9|5970.1|5975.2|5969.4|5975.9|5970.1|5975.2|5969.4|4
1752529200000|2025-07-14 21:40:00|5975.3|5969.5|5975.4|5969.6|5975.4|5969.6|5975|5969.2|4
1752529500000|2025-07-14 21:45:00|5975.2|5969.4|5975.2|5969.4|5975.2|5969.4|5975.2|5969.4|1
1752529800000|2025-07-14 21:50:00|5974.8|5969|5975.4|5969.6|5975.4|5969.6|5974.8|5969|4
1752530100000|2025-07-14 21:55:00|5975.1|5969.3|5975.6|5969.8|5975.7|5969.9|5975.1|5969.3|6
1752530400000|2025-07-14 22:00:00|5975.7|5969.9|5976.1|5971.3|5976.2|5971.4|5975.3|5969.6|33
1752530700000|2025-07-14 22:05:00|5975.2|5972.2|5975|5972|5975.3|5972.3|5974.6|5971.6|47
1752531000000|2025-07-14 22:10:00|5974.9|5971.9|5974.4|5971.4|5975|5972|5974.2|5971.2|36
1752531300000|2025-07-14 22:15:00|5974.3|5971.3|5974.8|5971.8|5975.4|5972.4|5974|5971|264
1752531600000|2025-07-14 22:20:00|5974.7|5971.7|5974.9|5971.9|5975.1|5972.1|5974.6|5971.6|208
1752531900000|2025-07-14 22:25:00|5974.8|5971.8|5973.9|5970.9|5975.4|5972.4|5973.9|5970.9|81
1752532200000|2025-07-14 22:30:00|5973.8|5970.8|5974.2|5971.2|5974.3|5971.9|5972.7|5969.7|107
1752532500000|2025-07-14 22:35:00|5973.7|5971.9|5973.8|5972|5974.5|5972.1|5973.5|5971.1|134
1752532800000|2025-07-14 22:40:00|5973.9|5972.1|5974.2|5971.2|5974.4|5972.1|5973.6|5970.6|128
1752533100000|2025-07-14 22:45:00|5974.1|5971.1|5973.8|5970.8|5974.1|5971.1|5973.7|5970.7|111
1752533400000|2025-07-14 22:50:00|5973.9|5970.9|5975|5972|5975|5972.6|5973.3|5970.8|113
1752533700000|2025-07-14 22:55:00|5974.7|5971.7|5974.2|5971.2|5974.8|5971.8|5973.8|5970.8|25
1752534000000|2025-07-14 23:00:00|5974.6|5971.6|5972.5|5969.5|5974.6|5971.6|5972.5|5969.5|34
1752534300000|2025-07-14 23:05:00|5972.2|5969.2|5973.8|5970.8|5973.8|5970.8|5972.1|5969.1|26
1752534600000|2025-07-14 23:10:00|5973.7|5970.7|5971.9|5970.1|5973.7|5971.3|5971.7|5969.5|30
1752534900000|2025-07-14 23:15:00|5972|5970.2|5971|5969.2|5972|5970.2|5970.9|5969.1|13
1752535200000|2025-07-14 23:20:00|5970.9|5969.1|5971|5969.2|5971.1|5969.3|5970.1|5968.3|26
1752535500000|2025-07-14 23:25:00|5971.1|5969.3|5970.5|5968.7|5971.7|5969.9|5970.5|5968.7|23
1752535800000|2025-07-14 23:30:00|5970.6|5968.8|5971|5968|5971.2|5968.8|5970|5967|39
1752536100000|2025-07-14 23:35:00|5971.1|5968.1|5972.1|5969.1|5972.4|5969.4|5971.1|5968.1|31
1752536400000|2025-07-14 23:40:00|5972|5969|5972|5969|5973.2|5970.2|5971.9|5968.9|36
1752536700000|2025-07-14 23:45:00|5972.1|5969.1|5972.2|5969.2|5972.7|5969.7|5971.7|5968.7|31
1752537000000|2025-07-14 23:50:00|5972.3|5969.3|5973|5971.2|5973.6|5971.2|5971.8|5969.3|40
1752537300000|2025-07-14 23:55:00|5972.8|5971|5971.5|5969.7|5973.5|5971.7|5971.2|5969.3|60
1752537600000|2025-07-15 00:00:00|5971.6|5969.8|5977.6|5975.8|5980|5977.6|5970.9|5968.8|218
1752537900000|2025-07-15 00:05:00|5977.5|5975.7|5981.6|5978.6|5981.6|5978.6|5977.5|5975.7|102
1752538200000|2025-07-15 00:10:00|5981.7|5978.7|5982.9|5979.9|5983.1|5980.4|5980.2|5977.2|90
1752538500000|2025-07-15 00:15:00|5982.5|5979.5|5979.4|5977.6|5983.2|5980.9|5979.4|5976.9|107
1752538800000|2025-07-15 00:20:00|5979.9|5976.9|5980.1|5978.3|5980.3|5978.3|5978.4|5976|73
1752539100000|2025-07-15 00:25:00|5980|5978.2|5980.9|5977.9|5981.4|5979.6|5979|5977.1|92
1752539400000|2025-07-15 00:30:00|5981|5978|5979.6|5977.8|5981|5978.8|5979|5976.8|56
1752539700000|2025-07-15 00:35:00|5979.7|5977.9|5980|5978.2|5980.6|5978.2|5978.5|5976.6|85
1752540000000|2025-07-15 00:40:00|5980.2|5978.4|5978.7|5976.9|5981.2|5978.8|5978.4|5976.3|100
1752540300000|2025-07-15 00:45:00|5978.6|5976.8|5978.6|5976.8|5979.7|5977.3|5978|5976|113
1752540600000|2025-07-15 00:50:00|5978.5|5976.7|5979.3|5977.5|5980.2|5977.8|5977.8|5976|130
1752540900000|2025-07-15 00:55:00|5979.2|5977.4|5979.2|5977.4|5981.1|5979.3|5978.6|5976.5|121
1752541200000|2025-07-15 01:00:00|5979.3|5977.5|5976.1|5973.1|5980|5977.5|5975.4|5973.1|163
1752541500000|2025-07-15 01:05:00|5976|5973|5976.3|5974.5|5977.5|5975.5|5974.5|5972.7|107
1752541800000|2025-07-15 01:10:00|5976.2|5974.4|5976.6|5974.8|5977.8|5975.7|5976.2|5974.1|96
1752542100000|2025-07-15 01:15:00|5976.7|5974.9|5978.2|5975.2|5978.8|5977|5976.7|5974.9|115
1752542400000|2025-07-15 01:20:00|5977.6|5975.8|5977.5|5975.7|5979|5976.5|5976.8|5974.1|130
1752542700000|2025-07-15 01:25:00|5977.3|5975.5|5975.7|5973.9|5977.5|5975.5|5975.3|5973.2|157
1752543000000|2025-07-15 01:30:00|5975.6|5973.8|5974.6|5972.8|5978|5975.7|5974.5|5972.7|112
1752543300000|2025-07-15 01:35:00|5974.7|5972.9|5977.8|5974.8|5978.2|5975.6|5974.6|5972.8|76
1752543600000|2025-07-15 01:40:00|5977.9|5974.9|5978.8|5977|5978.8|5977|5975.8|5973.7|117
1752543900000|2025-07-15 01:45:00|5978.7|5976.9|5983.2|5981.4|5984.2|5981.9|5978.7|5976.9|174
1752544200000|2025-07-15 01:50:00|5982.8|5981|5986.8|5983.8|5987.2|5984.2|5982.7|5980.9|194
1752544500000|2025-07-15 01:55:00|5986.6|5983.6|5983.4|5980.4|5986.7|5983.7|5983.1|5980.3|143
1752544800000|2025-07-15 02:00:00|5983.6|5980.6|5980.1|5978.3|5984.2|5981.9|5980.1|5977.7|154
1752545100000|2025-07-15 02:05:00|5980.2|5978.4|5982.2|5980.4|5983.3|5981.5|5980.2|5978.1|124
1752545400000|2025-07-15 02:10:00|5982.3|5980.5|5981.4|5979.6|5983.3|5981|5981.1|5978.9|143
1752545700000|2025-07-15 02:15:00|5981.5|5979.7|5978.7|5976.9|5982|5979.8|5976.7|5974.3|160
1752546000000|2025-07-15 02:20:00|5978.6|5976.8|5980|5978.2|5981.1|5979.3|5977.7|5975.9|131
1752546300000|2025-07-15 02:25:00|5979.9|5978.1|5981.8|5980|5982.5|5980.3|5979.1|5977.3|140
1752546600000|2025-07-15 02:30:00|5981.9|5980.1|5981.7|5979.9|5983.8|5981.4|5981.1|5979|147
1752546900000|2025-07-15 02:35:00|5982.3|5979.3|5981.1|5978.1|5982.8|5980|5980.2|5978.1|111
1752547200000|2025-07-15 02:40:00|5981|5978|5979|5977.2|5981.7|5979.1|5979|5976.6|125
1752547500000|2025-07-15 02:45:00|5978.6|5976.8|5979.8|5976.8|5979.8|5976.9|5977.1|5974.9|107
1752547800000|2025-07-15 02:50:00|5979.1|5977.3|5979.9|5976.9|5981.1|5978.5|5978.3|5976.3|119
1752548100000|2025-07-15 02:55:00|5979.7|5976.7|5978.6|5976.8|5979.8|5977.2|5977.6|5975.8|95
1752548400000|2025-07-15 03:00:00|5978.5|5976.7|5978.1|5976.3|5979.2|5977.4|5976.7|5974.9|99
1752548700000|2025-07-15 03:05:00|5977.9|5976.1|5978.7|5976.9|5979.3|5977.1|5977.7|5975.3|79
1752549000000|2025-07-15 03:10:00|5978.5|5976.7|5978.5|5976.7|5979.1|5977.3|5977.8|5975.7|82
1752549300000|2025-07-15 03:15:00|5978.4|5976.6|5979.3|5977.5|5979.8|5977.5|5977.9|5975.6|82
1752549600000|2025-07-15 03:20:00|5979.8|5976.8|5978.9|5975.9|5980.2|5977.8|5978.3|5975.8|154
1752549900000|2025-07-15 03:25:00|5979|5976|5979.5|5977.7|5980|5977.8|5978.3|5976|101
1752550200000|2025-07-15 03:30:00|5979.4|5977.6|5978.3|5976.5|5980.5|5978.4|5978.1|5975.8|102
1752550500000|2025-07-15 03:35:00|5978.4|5976.6|5978.5|5976.7|5979.1|5976.9|5978|5975.6|94
1752550800000|2025-07-15 03:40:00|5978.6|5976.8|5978|5976.2|5978.6|5976.8|5978|5976.2|39
1752551100000|2025-07-15 03:45:00|5978.1|5976.3|5977.3|5975.5|5978.9|5976.6|5977.3|5974.9|193
1752551400000|2025-07-15 03:50:00|5977.2|5975.4|5977.6|5975.8|5977.8|5975.8|5977.1|5974.8|18
1752551700000|2025-07-15 03:55:00|5977.5|5975.7|5978.2|5976.4|5979.2|5977.4|5977.2|5975|98
1752552000000|2025-07-15 04:00:00|5978.3|5976.5|5979.5|5977.7|5980.4|5978.6|5978.2|5976.4|66
1752552300000|2025-07-15 04:05:00|5979.6|5977.8|5979.2|5977.4|5980.1|5978.3|5978.9|5976.8|60
1752552600000|2025-07-15 04:10:00|5979.3|5977.5|5979.2|5977.4|5980.5|5978.7|5979|5976.8|97
1752552900000|2025-07-15 04:15:00|5979.1|5977.3|5977.7|5975.9|5979.6|5977.4|5977.1|5974.8|95
1752553200000|2025-07-15 04:20:00|5977.8|5976|5979.8|5978|5980.4|5978|5977.7|5975.9|93
1752553500000|2025-07-15 04:25:00|5979.7|5977.9|5978.6|5976.8|5981|5978.6|5978.6|5976.7|65
1752553800000|2025-07-15 04:30:00|5979.2|5976.2|5978.3|5976.5|5980.1|5977.6|5978.1|5975.8|102
1752554100000|2025-07-15 04:35:00|5978.4|5976.6|5977.9|5974.9|5979|5976.7|5976.4|5974|114
1752554400000|2025-07-15 04:40:00|5978|5975|5977.5|5975.7|5978.1|5975.9|5976.5|5973.6|88
1752554700000|2025-07-15 04:45:00|5977.6|5975.8|5978.8|5975.8|5979.4|5977|5977.5|5975|113
1752555000000|2025-07-15 04:50:00|5978.2|5976.4|5978.9|5975.9|5979.4|5976.5|5978.2|5975.6|92
1752555300000|2025-07-15 04:55:00|5978.8|5975.8|5978.3|5975.3|5979.1|5976.1|5978|5975|171
1752555600000|2025-07-15 05:00:00|5978.4|5975.4|5979|5976|5980.1|5977.4|5977.2|5974.2|139
1752555900000|2025-07-15 05:05:00|5978.9|5975.9|5979.5|5976.5|5979.6|5976.8|5977.6|5975.3|69
1752556200000|2025-07-15 05:10:00|5979.6|5976.6|5980.3|5977.3|5981.2|5978.8|5979.1|5976.1|81
1752556500000|2025-07-15 05:15:00|5980.4|5977.4|5980.6|5978.8|5981.1|5979.1|5979.8|5977.4|69
1752556800000|2025-07-15 05:20:00|5980.5|5978.7|5982|5980.2|5983|5980.9|5980.5|5978.7|67
1752557100000|2025-07-15 05:25:00|5981.9|5980.1|5982.8|5981|5984.4|5981.4|5981.9|5979.8|74
1752557400000|2025-07-15 05:30:00|5982.7|5980.9|5984.5|5982.7|5985.1|5983|5982.5|5980.7|110
1752557700000|2025-07-15 05:35:00|5984.4|5982.6|5984.4|5982.6|5984.4|5982.6|5983.3|5981.5|52
1752558000000|2025-07-15 05:40:00|5984.5|5982.7|5984.2|5981.2|5985.9|5984|5984.2|5981.2|63
1752558300000|2025-07-15 05:45:00|5984.5|5981.5|5982.9|5979.9|5985.1|5982.9|5982.7|5979.9|85
1752558600000|2025-07-15 05:50:00|5983|5980|5982.7|5980.9|5983.8|5980.9|5982.3|5979.7|73
1752558900000|2025-07-15 05:55:00|5983.2|5981.4|5984|5982.2|5986.2|5983.9|5983.1|5981.2|126
1752559200000|2025-07-15 06:00:00|5984.1|5982.3|5984.8|5983|5985.6|5983.4|5982|5979.7|204
1752559500000|2025-07-15 06:05:00|5984.7|5982.9|5983.5|5981.7|5986.5|5984.2|5983.1|5981.3|117
1752559800000|2025-07-15 06:10:00|5983.4|5981.6|5984.3|5982.5|5984.7|5982.9|5983|5981.2|105
1752560100000|2025-07-15 06:15:00|5984.2|5982.4|5985.2|5983.4|5985.5|5983.4|5982.6|5980.4|102
1752560400000|2025-07-15 06:20:00|5985.1|5983.3|5984.1|5982.3|5986.1|5984|5983.6|5981.8|82
1752560700000|2025-07-15 06:25:00|5983.7|5981.9|5982.4|5980.6|5984.9|5983|5982.2|5979.9|109
1752561000000|2025-07-15 06:30:00|5982.6|5980.8|5984.5|5981.5|5986.5|5984.3|5982.6|5980.8|144
1752561300000|2025-07-15 06:35:00|5983.9|5982.1|5985.7|5982.7|5985.8|5983.3|5983.6|5981.3|107
1752561600000|2025-07-15 06:40:00|5985.6|5982.6|5984.7|5982.9|5986.2|5983.9|5984.6|5982.4|63
1752561900000|2025-07-15 06:45:00|5984.8|5983|5984.3|5982.5|5986|5983.7|5984.2|5981.9|92
1752562200000|2025-07-15 06:50:00|5984.2|5982.4|5982.6|5980.8|5985.4|5983.1|5982.3|5980.4|96
1752562500000|2025-07-15 06:55:00|5982.7|5980.9|5984.2|5982.4|5985.8|5983.2|5982.1|5979.8|138
1752562800000|2025-07-15 07:00:00|5984.8|5981.8|5981.3|5979.5|5985|5982.6|5980.6|5978.8|105
1752563100000|2025-07-15 07:05:00|5981.2|5979.4|5980.8|5979|5982.4|5980.6|5980|5977.7|93
1752563400000|2025-07-15 07:10:00|5980.9|5979.1|5981.5|5979.7|5982.7|5980.9|5980.5|5978.7|79
1752563700000|2025-07-15 07:15:00|5981.6|5979.8|5984.4|5982.6|5984.6|5982.8|5981|5979.2|111
1752564000000|2025-07-15 07:20:00|5984.7|5982.9|5987|5984|5987.3|5985.5|5984.7|5982.9|112
1752564300000|2025-07-15 07:25:00|5986.9|5983.9|5986.6|5984.8|5987.8|5986|5986.1|5983.6|131
1752564600000|2025-07-15 07:30:00|5986.7|5984.9|5987.6|5984.6|5988.5|5986.6|5984.7|5982.2|164
1752564900000|2025-07-15 07:35:00|5987.7|5984.7|5990.1|5988.3|5990.1|5988.3|5986.5|5984.2|97
1752565200000|2025-07-15 07:40:00|5990|5988.2|5990.2|5988.4|5991.6|5989.8|5989.4|5987.6|98
1752565500000|2025-07-15 07:45:00|5990.3|5988.5|5991.9|5990.1|5993.7|5991.9|5990.2|5988.4|120
1752565800000|2025-07-15 07:50:00|5992|5990.2|5993.3|5991.5|5993.7|5991.9|5991.6|5989.8|101
1752566100000|2025-07-15 07:55:00|5993.5|5991.7|5994.9|5993.1|5996.1|5994.3|5992.7|5990.9|118
1752566400000|2025-07-15 08:00:00|5994.8|5993|5996.5|5994.7|5997.1|5995.3|5993.8|5991.3|130
1752566700000|2025-07-15 08:05:00|5996.4|5994.6|5997.2|5995.4|5998.4|5996.6|5996|5994|90
1752567000000|2025-07-15 08:10:00|5997.4|5995.6|5998.7|5996.9|5999.8|5997.8|5997.4|5995.6|109
1752567300000|2025-07-15 08:15:00|5998.8|5997|5998.7|5995.7|6000.2|5997.8|5997.6|5995.5|151
1752567600000|2025-07-15 08:20:00|5998|5996.2|5998.4|5996.6|5999.7|5997.2|5996.8|5994.3|102
1752567900000|2025-07-15 08:25:00|5998.5|5996.7|5999.6|5997.8|6000.8|5999|5998.4|5996.1|103
1752568200000|2025-07-15 08:30:00|5999.4|5997.6|5995.6|5993.8|6000.5|5998.7|5995.5|5993.7|104
1752568500000|2025-07-15 08:35:00|5995.7|5993.9|5994.1|5992.3|5996.5|5994.7|5994.1|5992.3|99
1752568800000|2025-07-15 08:40:00|5994.2|5992.4|5994.6|5992.8|5995.4|5993.6|5994.2|5992.4|73
1752569100000|2025-07-15 08:45:00|5994.5|5992.7|5995.1|5993.3|5995.6|5993.8|5993.6|5991.8|48
1752569400000|2025-07-15 08:50:00|5995.2|5993.4|5996.1|5994.3|5996.1|5994.3|5994.5|5992.7|40
1752569700000|2025-07-15 08:55:00|5996.2|5994.4|5996.7|5994.9|5997.7|5995.9|5996.1|5994.3|53
1752570000000|2025-07-15 09:00:00|5996.6|5994.8|5996.2|5994.4|5997.5|5995.7|5995.9|5994.1|73
1752570300000|2025-07-15 09:05:00|5996.1|5994.3|5997.4|5995.6|5998.7|5996.9|5995.9|5994.1|110
1752570600000|2025-07-15 09:10:00|5997.5|5995.7|5997.5|5995.7|5997.9|5996.1|5996|5994.2|53
1752570900000|2025-07-15 09:15:00|5997.6|5995.8|5996.8|5995|5999.1|5997.1|5996.6|5994.4|97
1752571200000|2025-07-15 09:20:00|5996.7|5994.9|5994.8|5993|5996.7|5994.9|5994.3|5992.2|81
1752571500000|2025-07-15 09:25:00|5994.9|5993.1|5997.3|5995.5|5997.4|5995.6|5994.4|5992.6|63
1752571800000|2025-07-15 09:30:00|5997.4|5995.6|5996|5994.2|5997.6|5995.8|5995.3|5993.5|73
1752572100000|2025-07-15 09:35:00|5995.9|5994.1|6000.4|5998.6|6000.8|5998.7|5994.8|5992.8|137
1752572400000|2025-07-15 09:40:00|6000.3|5998.5|5997.1|5995.3|6000.3|5998.5|5997.1|5995.3|119
1752572700000|2025-07-15 09:45:00|5997.2|5995.4|5999|5997.2|6000.4|5998.4|5996.9|5994.8|81
1752573000000|2025-07-15 09:50:00|5999.1|5997.3|5997.5|5995.7|6001.4|5999.1|5997.3|5994.9|110
1752573300000|2025-07-15 09:55:00|5997.4|5995.6|5997.9|5996.1|5998.5|5996.7|5995.7|5993.9|98
1752573600000|2025-07-15 10:00:00|5998|5996.2|6000.3|5997.3|6000.7|5998.7|5998|5996.2|73
1752573900000|2025-07-15 10:05:00|6000.4|5997.4|6000.4|5998.6|6001.5|5999.2|5999.2|5996.7|96
1752574200000|2025-07-15 10:10:00|6000.3|5998.5|5998.8|5997|6001.3|5998.8|5998.8|5996.4|81
1752574500000|2025-07-15 10:15:00|5998.7|5996.9|6000|5998.2|6000.4|5998.3|5998.1|5996.1|101
1752574800000|2025-07-15 10:20:00|5999.9|5998.1|6001.4|5999.6|6002.6|6000.8|5999.4|5997.6|81
1752575100000|2025-07-15 10:25:00|6001.5|5999.7|6000.8|5999|6001.7|5999.9|6000.3|5998|87
1752575400000|2025-07-15 10:30:00|6001.3|5998.3|6000.3|5998.5|6002.5|6000.2|6000.2|5997.7|93
1752575700000|2025-07-15 10:35:00|6000.4|5998.6|6001|5998|6001.7|5999.5|5999.6|5997.1|68
1752576000000|2025-07-15 10:40:00|6000.9|5997.9|6001.1|5999.3|6001.4|5999.6|5999.7|5997.3|84
1752576300000|2025-07-15 10:45:00|6001.2|5999.4|6001.8|5998.8|6001.9|5999.8|6000.6|5998|125
1752576600000|2025-07-15 10:50:00|6001.6|5998.6|6001.4|5999.6|6002.6|5999.9|6000.3|5997.7|111
1752576900000|2025-07-15 10:55:00|6001.5|5999.7|6002.4|5999.4|6003.1|6000.7|6001.2|5998.7|115
1752577200000|2025-07-15 11:00:00|6002.2|5999.2|6001.3|5998.3|6003.4|6000.8|6001.2|5998.2|101
1752577500000|2025-07-15 11:05:00|6001.5|5998.5|5998|5995|6001.8|5998.8|5997.5|5995|104
1752577800000|2025-07-15 11:10:00|5998.1|5995.1|5996.9|5995.1|5998.3|5995.7|5995.3|5993.1|115
1752578100000|2025-07-15 11:15:00|5997.1|5995.3|5996|5994.2|5997.7|5995.6|5995.4|5993.4|90
1752578400000|2025-07-15 11:20:00|5996.1|5994.3|5996|5994.2|5997|5995.2|5994.3|5992.5|97
1752578700000|2025-07-15 11:25:00|5995.9|5994.1|5993.3|5991.5|5996.2|5994.4|5993.3|5991.5|72
1752579000000|2025-07-15 11:30:00|5993.2|5991.4|5994.2|5992.4|5994.2|5992.4|5992.7|5990.9|68
1752579300000|2025-07-15 11:35:00|5993.9|5992.1|5992.7|5990.9|5994.5|5992.1|5992.2|5989.9|63
1752579600000|2025-07-15 11:40:00|5993.3|5990.3|5993.1|5991.3|5994.6|5992.8|5992.7|5990.3|76
1752579900000|2025-07-15 11:45:00|5994|5991|5993.3|5991.5|5994.4|5992.6|5992|5990.2|99
1752580200000|2025-07-15 11:50:00|5993.2|5991.4|5992.3|5990.5|5994.7|5992.4|5992.3|5990.5|93
1752580500000|2025-07-15 11:55:00|5992.2|5990.4|5993.2|5991.4|5994.2|5991.7|5991.7|5989.6|152
1752580800000|2025-07-15 12:00:00|5993.3|5991.5|5992.9|5991.1|5995|5992|5991.2|5988.8|169
1752581100000|2025-07-15 12:05:00|5993|5991.2|5991.5|5988.5|5993.5|5991.2|5990.9|5988.3|147
1752581400000|2025-07-15 12:10:00|5991.6|5988.6|5993.8|5992|5993.8|5992|5990.8|5988.4|97
1752581700000|2025-07-15 12:15:00|5993.7|5991.9|5993.8|5990.8|5994.5|5992.2|5992.8|5990.4|142
1752582000000|2025-07-15 12:20:00|5994.3|5991.3|5994.8|5993|5996.2|5994.4|5993.9|5991.3|111
1752582300000|2025-07-15 12:25:00|5995|5993.2|5994.1|5991.4|5995.2|5993.2|5993.2|5990.9|119
1752582600000|2025-07-15 12:30:00|5997|5993|6006.5|6003.5|6007.6|6004.5|5996.3|5992.3|545
1752582900000|2025-07-15 12:35:00|6006.3|6003.3|5990.7|5987.7|6007.1|6004.1|5990.7|5987.7|525
1752583200000|2025-07-15 12:40:00|5990.8|5987.8|5993.7|5991.9|5995.5|5993.2|5989.1|5986.1|430
1752583500000|2025-07-15 12:45:00|5993.8|5992|5995.3|5992.3|5995.4|5993.2|5991.7|5989.2|319
1752583800000|2025-07-15 12:50:00|5995.2|5992.2|5999|5997.2|5999.8|5997.6|5994.1|5991.7|317
1752584100000|2025-07-15 12:55:00|5999.1|5997.3|6000.7|5997.7|6004|6001.6|5999.1|5996.9|372
1752584400000|2025-07-15 13:00:00|6000.8|5997.8|5999|5996|6001.4|5999.1|5998.2|5995.7|341
1752584700000|2025-07-15 13:05:00|5999.1|5996.1|5995.8|5992.8|6000.5|5998.1|5995|5992.6|283
1752585000000|2025-07-15 13:10:00|5995.7|5992.7|5998|5996.2|5999.9|5998.1|5993|5990|251
1752585300000|2025-07-15 13:15:00|5997.9|5996.1|5994.9|5993.1|5998.8|5996.5|5993.9|5991.8|232
1752585600000|2025-07-15 13:20:00|5994.8|5993|5996.6|5994.8|5997.3|5994.9|5994.3|5991.7|183
1752585900000|2025-07-15 13:25:00|5996.5|5994.7|5997.1|5994.1|5997.7|5995.1|5994.5|5992.1|222
1752586200000|2025-07-15 13:30:00|5996.4|5994.6|5986.6|5983.6|5997.2|5995.4|5985.5|5982.5|389
1752586500000|2025-07-15 13:35:00|5986.5|5983.5|5977.9|5974.9|5986.5|5983.7|5977.3|5974.8|474
1752586800000|2025-07-15 13:40:00|5977.8|5974.8|5975.7|5973.9|5977.9|5975.1|5974.1|5971.5|378
1752587100000|2025-07-15 13:45:00|5976.3|5973.3|5974.5|5972.7|5977.9|5975.8|5971.5|5969.5|359
1752587400000|2025-07-15 13:50:00|5974.4|5972.6|5969.2|5967.4|5976.2|5973.2|5968.9|5966.7|348
1752587700000|2025-07-15 13:55:00|5969.8|5966.8|5969.8|5968|5971.1|5969|5968.4|5966|378
1752588000000|2025-07-15 14:00:00|5969.7|5967.9|5960.7|5957.7|5969.8|5968|5959|5957.1|448
1752588300000|2025-07-15 14:05:00|5960|5958.2|5963|5961.2|5966.5|5964.7|5959.8|5957.2|446
1752588600000|2025-07-15 14:10:00|5963.1|5961.3|5965.2|5963.4|5965.4|5963.6|5959.6|5957.1|369
1752588900000|2025-07-15 14:15:00|5964.8|5963|5963|5961.2|5965.7|5963.9|5961.5|5959.7|376
1752589200000|2025-07-15 14:20:00|5962.7|5960.9|5961.2|5958.2|5965|5963.2|5959.6|5957.3|370
1752589500000|2025-07-15 14:25:00|5961|5958|5958.9|5955.9|5961.8|5959.5|5958.2|5955.9|354
1752589800000|2025-07-15 14:30:00|5957.8|5956|5957.3|5955.5|5959.9|5957.9|5954.8|5952.2|354
1752590100000|2025-07-15 14:35:00|5956.9|5955.1|5958.3|5956.5|5958.7|5956.5|5953.4|5951.6|277
1752590400000|2025-07-15 14:40:00|5958.4|5956.6|5956.5|5954.7|5959.6|5957.1|5954.9|5953.1|255
1752590700000|2025-07-15 14:45:00|5956.6|5954.8|5955.8|5954|5958.8|5956.5|5954.9|5952.9|224
1752591000000|2025-07-15 14:50:00|5955.9|5954.1|5950.2|5948.4|5957|5954.8|5949|5946.7|291
1752591300000|2025-07-15 14:55:00|5950.6|5947.6|5951.4|5949.6|5952.7|5950.3|5947.8|5945.4|311
1752591600000|2025-07-15 15:00:00|5952|5950.2|5947.1|5945.3|5952.4|5950.3|5947|5945.2|379
1752591900000|2025-07-15 15:05:00|5947.2|5945.4|5945.5|5943.7|5947.9|5945.6|5945.1|5943.3|241
1752592200000|2025-07-15 15:10:00|5945.6|5943.8|5945.4|5943.6|5948.2|5945.9|5944.9|5943.1|235
1752592500000|2025-07-15 15:15:00|5945.3|5943.5|5944.6|5942.8|5946.4|5944.6|5943.7|5941.9|200
1752592800000|2025-07-15 15:20:00|5944.5|5942.7|5946|5943|5947|5944.6|5943.7|5941.9|242
1752593100000|2025-07-15 15:25:00|5945.6|5943.8|5944.9|5943.1|5948.8|5946.3|5944.8|5942.2|246
1752593400000|2025-07-15 15:30:00|5944.8|5943|5941|5939.2|5944.8|5943|5940.8|5939|154
1752593700000|2025-07-15 15:35:00|5940.9|5939.1|5941.6|5938.6|5942.4|5940.1|5940|5938.2|136
1752594000000|2025-07-15 15:40:00|5941.4|5938.4|5944.9|5941.9|5946|5943.6|5940.5|5937.9|217
1752594300000|2025-07-15 15:45:00|5944.2|5942.4|5947.9|5944.9|5948.3|5945.9|5942.4|5940.6|205
1752594600000|2025-07-15 15:50:00|5947.1|5945.3|5946.7|5944.9|5947.3|5945.3|5944.5|5942.3|208
1752594900000|2025-07-15 15:55:00|5946.5|5944.7|5950.1|5948.3|5950.9|5948.4|5944.5|5942.7|229
1752595200000|2025-07-15 16:00:00|5950|5948.2|5950.3|5947.3|5952.5|5950.2|5949.3|5946.9|282
1752595500000|2025-07-15 16:05:00|5950.2|5947.2|5946|5944.2|5950.3|5948.1|5945.3|5943.5|173
1752595800000|2025-07-15 16:10:00|5945.9|5944.1|5944.8|5943|5946.3|5944.5|5944.3|5942.5|157
1752596100000|2025-07-15 16:15:00|5944.7|5942.9|5946.6|5943.6|5947.9|5946.1|5944.5|5942.7|180
1752596400000|2025-07-15 16:20:00|5946.5|5943.5|5944.9|5943.1|5947.2|5944.8|5944.7|5942.4|183
1752596700000|2025-07-15 16:25:00|5944.8|5943|5943.4|5941.6|5945.2|5943.4|5942.9|5941.1|120
1752597000000|2025-07-15 16:30:00|5943.1|5941.3|5941.4|5938.4|5944.5|5942.1|5940.7|5938.3|198
1752597300000|2025-07-15 16:35:00|5940.7|5938.9|5941.2|5938.2|5942.9|5940.5|5939.5|5937.7|210
1752597600000|2025-07-15 16:40:00|5941.1|5938.1|5943|5941.2|5943.1|5941.3|5940|5938|158
1752597900000|2025-07-15 16:45:00|5942.8|5941|5942.5|5940.7|5943.6|5941.8|5941.8|5940|138
1752598200000|2025-07-15 16:50:00|5942.4|5940.6|5941.7|5939.9|5943.4|5941.6|5941.7|5939.9|93
1752598500000|2025-07-15 16:55:00|5941.8|5940|5942.8|5941|5943.2|5941.2|5941.5|5938.7|253
1752598800000|2025-07-15 17:00:00|5943.3|5941.5|5943.2|5940.2|5944.9|5942.6|5942.5|5940.2|173
1752599100000|2025-07-15 17:05:00|5943.1|5940.1|5942.5|5940.7|5944.4|5942.1|5942.1|5939.9|146
1752599400000|2025-07-15 17:10:00|5943.1|5940.1|5944.7|5941.7|5945.8|5943.3|5942.6|5940.1|133
1752599700000|2025-07-15 17:15:00|5944.6|5941.6|5944.5|5942.7|5944.6|5942.8|5942.5|5939.5|133
1752600000000|2025-07-15 17:20:00|5944.6|5942.8|5944.9|5943.1|5945.7|5943.9|5944.4|5942.6|109
1752600300000|2025-07-15 17:25:00|5944.8|5943|5943.5|5941.7|5945.2|5943.4|5943.4|5941.6|127
1752600600000|2025-07-15 17:30:00|5943.4|5941.6|5945.7|5942.7|5945.8|5943.7|5943|5941.2|118
1752600900000|2025-07-15 17:35:00|5945.6|5942.6|5945.6|5942.6|5946|5944.2|5944.3|5942|119
1752601200000|2025-07-15 17:40:00|5945.7|5942.7|5944.5|5942.7|5945.8|5943.6|5943.9|5941.3|176
1752601500000|2025-07-15 17:45:00|5944.7|5942.9|5944.6|5941.6|5945.7|5943.9|5943.9|5941.6|105
1752601800000|2025-07-15 17:50:00|5944|5942.2|5945.4|5943.6|5945.4|5943.6|5943.3|5941.1|111
1752602100000|2025-07-15 17:55:00|5945.1|5943.3|5945.4|5943.6|5946.2|5943.9|5944.5|5942.1|135
1752602400000|2025-07-15 18:00:00|5945.3|5943.5|5945.5|5943.7|5946|5944.2|5944.1|5941.8|185
1752602700000|2025-07-15 18:05:00|5945.4|5943.6|5948.9|5947.1|5949|5947.2|5945.3|5943.1|105
1752603000000|2025-07-15 18:10:00|5948.8|5947|5949.1|5947.3|5949.7|5947.9|5948.4|5946.6|87
1752603300000|2025-07-15 18:15:00|5949.2|5947.4|5947.5|5945.7|5950|5948.2|5947.5|5945.7|72
1752603600000|2025-07-15 18:20:00|5947.6|5945.8|5948.3|5946.5|5948.5|5946.7|5947.5|5945.7|84
1752603900000|2025-07-15 18:25:00|5948.2|5946.4|5948.5|5946.7|5948.5|5946.7|5947|5945.2|65
1752604200000|2025-07-15 18:30:00|5948.4|5946.6|5948.4|5946.6|5948.9|5947.1|5948.3|5946.5|49
1752604500000|2025-07-15 18:35:00|5948.3|5946.5|5949.9|5948.1|5949.9|5948.1|5948|5946.2|70
1752604800000|2025-07-15 18:40:00|5950|5948.2|5950.9|5949.1|5951.1|5949.3|5949.8|5948|92
1752605100000|2025-07-15 18:45:00|5950.8|5949|5950.5|5948.7|5952.1|5950.3|5950.5|5948.7|85
1752605400000|2025-07-15 18:50:00|5950.6|5948.8|5948.6|5946.8|5951.5|5949.7|5948.6|5946.8|124
1752605700000|2025-07-15 18:55:00|5948.5|5946.7|5948.1|5946.3|5949.8|5947.5|5947.8|5945.5|110
1752606000000|2025-07-15 19:00:00|5948.9|5945.9|5948.3|5945.3|5949.5|5947|5947.3|5945.1|137
1752606300000|2025-07-15 19:05:00|5948|5945|5947.7|5944.7|5949.3|5946.3|5946.8|5944.1|190
1752606600000|2025-07-15 19:10:00|5947.9|5944.9|5947.9|5944.9|5949|5946|5947.1|5944.3|154
1752606900000|2025-07-15 19:15:00|5947.2|5945.4|5948.4|5946.6|5948.6|5946.6|5946.2|5944.4|49
1752607200000|2025-07-15 19:20:00|5948.3|5946.5|5948.5|5945.5|5948.8|5946.5|5947.3|5945|77
1752607500000|2025-07-15 19:25:00|5947.8|5946|5946.6|5944.8|5948|5946.2|5946.4|5944.6|53
1752607800000|2025-07-15 19:30:00|5946.7|5944.9|5946.8|5945|5947.2|5945.4|5946.4|5944.6|46
1752608100000|2025-07-15 19:35:00|5946.7|5944.9|5947.5|5945.7|5948.9|5946.6|5946.6|5944.6|84
1752608400000|2025-07-15 19:40:00|5947.6|5945.8|5947.6|5945.8|5948.9|5946.6|5947.3|5945.1|74
1752608700000|2025-07-15 19:45:00|5948.2|5945.2|5947.6|5945.8|5948.4|5946|5947.2|5944.8|110
1752609000000|2025-07-15 19:50:00|5947.7|5945.9|5947.4|5945.6|5948.5|5946.1|5946.8|5944.4|125
1752609300000|2025-07-15 19:55:00|5947.5|5945.7|5944.3|5942.5|5948.3|5945.7|5943.7|5941.4|214
1752609600000|2025-07-15 20:00:00|5944.8|5941.8|5944|5942.2|5945.6|5943.3|5944|5941.6|166
1752609900000|2025-07-15 20:05:00|5943.9|5942.1|5944.3|5941.3|5945|5943.1|5943.7|5941.3|53
1752610200000|2025-07-15 20:10:00|5943.7|5941.9|5943.6|5940.6|5944.6|5942.4|5942.9|5940.6|77
1752610500000|2025-07-15 20:15:00|5942.9|5941.1|5943.5|5941.7|5944.3|5942|5942.9|5940.6|119
1752610800000|2025-07-15 20:20:00|5944.2|5941.2|5942.8|5941|5945|5942.4|5942.6|5940.8|71
1752611100000|2025-07-15 20:25:00|5942.7|5940.9|5942.7|5940.9|5943.2|5941.4|5942.7|5940.9|19
1752611400000|2025-07-15 20:30:00|5942.8|5941|5943.7|5940.7|5943.9|5941|5942.5|5940|118
1752611700000|2025-07-15 20:35:00|5943.6|5940.6|5943.4|5940.4|5943.8|5940.8|5942.3|5939.7|122
1752612000000|2025-07-15 20:40:00|5943.3|5940.3|5942.8|5941|5943.5|5941.5|5942.3|5940.2|54
1752612300000|2025-07-15 20:45:00|5942.7|5940.9|5943.8|5940.8|5944|5941.4|5942.4|5939.9|104
1752612600000|2025-07-15 20:50:00|5943.9|5940.9|5944.7|5941.7|5945.2|5942.4|5943.8|5940.8|214
1752612900000|2025-07-15 20:55:00|5945.6|5940.8|5947.4|5942.6|5948|5943.2|5945.5|5940.7|245
1752613200000|2025-07-15 21:00:00|5953.6|5947.8|5953.5|5947.7|5954.2|5948.4|5952|5946.2|4
1752613500000|2025-07-15 21:05:00|5953.3|5947.5|5953.2|5947.4|5953.4|5947.6|5952.3|5946.5|6
1752613800000|2025-07-15 21:10:00|5953.3|5947.5|5953.4|5947.6|5953.5|5947.7|5952.1|5946.3|5
1752614100000|2025-07-15 21:15:00|5954.3|5948.5|5952.2|5946.4|5954.3|5948.5|5952|5946.2|8
1752614400000|2025-07-15 21:20:00|5952.1|5946.3|5950.5|5944.7|5952.1|5946.3|5949.2|5943.4|10
1752614700000|2025-07-15 21:25:00|5950.7|5944.9|5950.1|5944.3|5951.3|5945.5|5950|5944.2|5
1752615000000|2025-07-15 21:30:00|5949.9|5944.1|5949.9|5944.1|5950|5944.2|5948.9|5943.1|7
1752615300000|2025-07-15 21:35:00|5949.8|5944|5950.3|5944.5|5950.3|5944.5|5949.8|5944|2
1752615600000|2025-07-15 21:40:00|5950.6|5944.8|5947.9|5942.1|5950.6|5944.8|5947.9|5942.1|7
1752615900000|2025-07-15 21:45:00|5947.7|5941.9|5949.2|5943.4|5949.2|5943.4|5947.7|5941.9|6
1752616200000|2025-07-15 21:50:00|5949.1|5943.3|5949.1|5943.3|5949.2|5943.4|5949.1|5943.3|3
1752616500000|2025-07-15 21:55:00|5949.6|5943.8|5949.4|5943.6|5949.6|5943.8|5949.2|5943.4|5
1752616800000|2025-07-15 22:00:00|5948.9|5944.1|5948.6|5943.8|5948.9|5944.1|5947.4|5942.6|51
1752617100000|2025-07-15 22:05:00|5947.7|5944.7|5946.6|5943.6|5947.8|5944.8|5946.4|5943.4|24
1752617400000|2025-07-15 22:10:00|5946.5|5943.5|5946.8|5943.8|5947.2|5944.2|5946.5|5943.5|18
1752617700000|2025-07-15 22:15:00|5946.9|5943.9|5945.9|5942.9|5946.9|5943.9|5945.9|5942.9|44
1752618000000|2025-07-15 22:20:00|5946|5943|5946.2|5943.2|5946.7|5943.7|5945.7|5942.7|26
1752618300000|2025-07-15 22:25:00|5946.3|5943.3|5946|5943|5946.3|5943.3|5945.7|5942.7|11
1752618600000|2025-07-15 22:30:00|5945.9|5942.9|5945.4|5942.4|5946.5|5943.5|5945.3|5942.3|24
1752618900000|2025-07-15 22:35:00|5945.5|5942.5|5946.3|5943.3|5946.4|5943.4|5945.5|5942.5|21
1752619200000|2025-07-15 22:40:00|5946|5943|5945.9|5942.9|5946.1|5943.1|5945.5|5942.5|34
1752619500000|2025-07-15 22:45:00|5946|5943|5946.3|5943.3|5946.3|5943.3|5945.8|5942.8|28
1752619800000|2025-07-15 22:50:00|5946.2|5943.2|5947.5|5944.5|5947.5|5944.5|5945.7|5942.7|36
1752620100000|2025-07-15 22:55:00|5947.4|5944.4|5948.1|5945.1|5948.4|5945.4|5947.4|5944.4|46
1752620400000|2025-07-15 23:00:00|5947.9|5944.9|5947.9|5944.9|5948.4|5945.4|5946.3|5944|40
1752620700000|2025-07-15 23:05:00|5948|5945|5949.5|5946.5|5949.8|5946.8|5948|5945|42
1752621000000|2025-07-15 23:10:00|5949.4|5946.4|5947.5|5945.7|5949.4|5946.4|5947.2|5944.7|24
1752621300000|2025-07-15 23:15:00|5948.2|5945.2|5948.2|5946.4|5948.9|5946.5|5948|5945.2|26
1752621600000|2025-07-15 23:20:00|5948.5|5946.7|5951.5|5948.5|5951.5|5949.1|5948.5|5946.7|74
1752621900000|2025-07-15 23:25:00|5951.6|5948.6|5951.8|5948.8|5952|5949.4|5950.7|5948.2|33
1752622200000|2025-07-15 23:30:00|5951.7|5948.7|5952.7|5949.7|5953.1|5950.8|5951.1|5948.5|49
1752622500000|2025-07-15 23:35:00|5952.9|5949.9|5953.4|5951.6|5953.4|5951.6|5952|5949.3|36
1752622800000|2025-07-15 23:40:00|5953.3|5951.5|5954.6|5952.8|5955|5953.2|5953.3|5951.5|48
1752623100000|2025-07-15 23:45:00|5954.5|5952.7|5956.3|5954.5|5957.2|5954.7|5953.9|5952|41
1752623400000|2025-07-15 23:50:00|5956.1|5954.3|5954.1|5952.3|5956.3|5954.5|5953.7|5951.5|47
1752623700000|2025-07-15 23:55:00|5954.4|5952.6|5955.2|5953.4|5955.4|5953.6|5953.5|5951.7|49
1752537600000|2025-07-15 00:00:00|5971.6|5969.8|5977.6|5975.8|5980|5977.6|5970.9|5968.8|218
1752537900000|2025-07-15 00:05:00|5977.5|5975.7|5981.6|5978.6|5981.6|5978.6|5977.5|5975.7|102
1752538200000|2025-07-15 00:10:00|5981.7|5978.7|5982.9|5979.9|5983.1|5980.4|5980.2|5977.2|90
1752538500000|2025-07-15 00:15:00|5982.5|5979.5|5979.4|5977.6|5983.2|5980.9|5979.4|5976.9|107
1752538800000|2025-07-15 00:20:00|5979.9|5976.9|5980.1|5978.3|5980.3|5978.3|5978.4|5976|73
1752539100000|2025-07-15 00:25:00|5980|5978.2|5980.9|5977.9|5981.4|5979.6|5979|5977.1|92
1752539400000|2025-07-15 00:30:00|5981|5978|5979.6|5977.8|5981|5978.8|5979|5976.8|56
1752539700000|2025-07-15 00:35:00|5979.7|5977.9|5980|5978.2|5980.6|5978.2|5978.5|5976.6|85
1752540000000|2025-07-15 00:40:00|5980.2|5978.4|5978.7|5976.9|5981.2|5978.8|5978.4|5976.3|100
1752540300000|2025-07-15 00:45:00|5978.6|5976.8|5978.6|5976.8|5979.7|5977.3|5978|5976|113
1752540600000|2025-07-15 00:50:00|5978.5|5976.7|5979.3|5977.5|5980.2|5977.8|5977.8|5976|130
1752540900000|2025-07-15 00:55:00|5979.2|5977.4|5979.2|5977.4|5981.1|5979.3|5978.6|5976.5|121
1752541200000|2025-07-15 01:00:00|5979.3|5977.5|5976.1|5973.1|5980|5977.5|5975.4|5973.1|163
1752541500000|2025-07-15 01:05:00|5976|5973|5976.3|5974.5|5977.5|5975.5|5974.5|5972.7|107
1752541800000|2025-07-15 01:10:00|5976.2|5974.4|5976.6|5974.8|5977.8|5975.7|5976.2|5974.1|96
1752542100000|2025-07-15 01:15:00|5976.7|5974.9|5978.2|5975.2|5978.8|5977|5976.7|5974.9|115
1752542400000|2025-07-15 01:20:00|5977.6|5975.8|5977.5|5975.7|5979|5976.5|5976.8|5974.1|130
1752542700000|2025-07-15 01:25:00|5977.3|5975.5|5975.7|5973.9|5977.5|5975.5|5975.3|5973.2|157
1752543000000|2025-07-15 01:30:00|5975.6|5973.8|5974.6|5972.8|5978|5975.7|5974.5|5972.7|112
1752543300000|2025-07-15 01:35:00|5974.7|5972.9|5977.8|5974.8|5978.2|5975.6|5974.6|5972.8|76
1752543600000|2025-07-15 01:40:00|5977.9|5974.9|5978.8|5977|5978.8|5977|5975.8|5973.7|117
1752543900000|2025-07-15 01:45:00|5978.7|5976.9|5983.2|5981.4|5984.2|5981.9|5978.7|5976.9|174
1752544200000|2025-07-15 01:50:00|5982.8|5981|5986.8|5983.8|5987.2|5984.2|5982.7|5980.9|194
1752544500000|2025-07-15 01:55:00|5986.6|5983.6|5983.4|5980.4|5986.7|5983.7|5983.1|5980.3|143
1752544800000|2025-07-15 02:00:00|5983.6|5980.6|5980.1|5978.3|5984.2|5981.9|5980.1|5977.7|154
1752545100000|2025-07-15 02:05:00|5980.2|5978.4|5982.2|5980.4|5983.3|5981.5|5980.2|5978.1|124
1752545400000|2025-07-15 02:10:00|5982.3|5980.5|5981.4|5979.6|5983.3|5981|5981.1|5978.9|143
1752545700000|2025-07-15 02:15:00|5981.5|5979.7|5978.7|5976.9|5982|5979.8|5976.7|5974.3|160
1752546000000|2025-07-15 02:20:00|5978.6|5976.8|5980|5978.2|5981.1|5979.3|5977.7|5975.9|131
1752546300000|2025-07-15 02:25:00|5979.9|5978.1|5981.8|5980|5982.5|5980.3|5979.1|5977.3|140
1752546600000|2025-07-15 02:30:00|5981.9|5980.1|5981.7|5979.9|5983.8|5981.4|5981.1|5979|147
1752546900000|2025-07-15 02:35:00|5982.3|5979.3|5981.1|5978.1|5982.8|5980|5980.2|5978.1|111
1752547200000|2025-07-15 02:40:00|5981|5978|5979|5977.2|5981.7|5979.1|5979|5976.6|125
1752547500000|2025-07-15 02:45:00|5978.6|5976.8|5979.8|5976.8|5979.8|5976.9|5977.1|5974.9|107
1752547800000|2025-07-15 02:50:00|5979.1|5977.3|5979.9|5976.9|5981.1|5978.5|5978.3|5976.3|119
1752548100000|2025-07-15 02:55:00|5979.7|5976.7|5978.6|5976.8|5979.8|5977.2|5977.6|5975.8|95
1752548400000|2025-07-15 03:00:00|5978.5|5976.7|5978.1|5976.3|5979.2|5977.4|5976.7|5974.9|99
1752548700000|2025-07-15 03:05:00|5977.9|5976.1|5978.7|5976.9|5979.3|5977.1|5977.7|5975.3|79
1752549000000|2025-07-15 03:10:00|5978.5|5976.7|5978.5|5976.7|5979.1|5977.3|5977.8|5975.7|82
1752549300000|2025-07-15 03:15:00|5978.4|5976.6|5979.3|5977.5|5979.8|5977.5|5977.9|5975.6|82
1752549600000|2025-07-15 03:20:00|5979.8|5976.8|5978.9|5975.9|5980.2|5977.8|5978.3|5975.8|154
1752549900000|2025-07-15 03:25:00|5979|5976|5979.5|5977.7|5980|5977.8|5978.3|5976|101
1752550200000|2025-07-15 03:30:00|5979.4|5977.6|5978.3|5976.5|5980.5|5978.4|5978.1|5975.8|102
1752550500000|2025-07-15 03:35:00|5978.4|5976.6|5978.5|5976.7|5979.1|5976.9|5978|5975.6|94
1752550800000|2025-07-15 03:40:00|5978.6|5976.8|5978|5976.2|5978.6|5976.8|5978|5976.2|39
1752551100000|2025-07-15 03:45:00|5978.1|5976.3|5977.3|5975.5|5978.9|5976.6|5977.3|5974.9|193
1752551400000|2025-07-15 03:50:00|5977.2|5975.4|5977.6|5975.8|5977.8|5975.8|5977.1|5974.8|18
1752551700000|2025-07-15 03:55:00|5977.5|5975.7|5978.2|5976.4|5979.2|5977.4|5977.2|5975|98
1752552000000|2025-07-15 04:00:00|5978.3|5976.5|5979.5|5977.7|5980.4|5978.6|5978.2|5976.4|66
1752552300000|2025-07-15 04:05:00|5979.6|5977.8|5979.2|5977.4|5980.1|5978.3|5978.9|5976.8|60
1752552600000|2025-07-15 04:10:00|5979.3|5977.5|5979.2|5977.4|5980.5|5978.7|5979|5976.8|97
1752552900000|2025-07-15 04:15:00|5979.1|5977.3|5977.7|5975.9|5979.6|5977.4|5977.1|5974.8|95
1752553200000|2025-07-15 04:20:00|5977.8|5976|5979.8|5978|5980.4|5978|5977.7|5975.9|93
1752553500000|2025-07-15 04:25:00|5979.7|5977.9|5978.6|5976.8|5981|5978.6|5978.6|5976.7|65
1752553800000|2025-07-15 04:30:00|5979.2|5976.2|5978.3|5976.5|5980.1|5977.6|5978.1|5975.8|102
1752554100000|2025-07-15 04:35:00|5978.4|5976.6|5977.9|5974.9|5979|5976.7|5976.4|5974|114
1752554400000|2025-07-15 04:40:00|5978|5975|5977.5|5975.7|5978.1|5975.9|5976.5|5973.6|88
1752554700000|2025-07-15 04:45:00|5977.6|5975.8|5978.8|5975.8|5979.4|5977|5977.5|5975|113
1752555000000|2025-07-15 04:50:00|5978.2|5976.4|5978.9|5975.9|5979.4|5976.5|5978.2|5975.6|92
1752555300000|2025-07-15 04:55:00|5978.8|5975.8|5978.3|5975.3|5979.1|5976.1|5978|5975|171
1752555600000|2025-07-15 05:00:00|5978.4|5975.4|5979|5976|5980.1|5977.4|5977.2|5974.2|139
1752555900000|2025-07-15 05:05:00|5978.9|5975.9|5979.5|5976.5|5979.6|5976.8|5977.6|5975.3|69
1752556200000|2025-07-15 05:10:00|5979.6|5976.6|5980.3|5977.3|5981.2|5978.8|5979.1|5976.1|81
1752556500000|2025-07-15 05:15:00|5980.4|5977.4|5980.6|5978.8|5981.1|5979.1|5979.8|5977.4|69
1752556800000|2025-07-15 05:20:00|5980.5|5978.7|5982|5980.2|5983|5980.9|5980.5|5978.7|67
1752557100000|2025-07-15 05:25:00|5981.9|5980.1|5982.8|5981|5984.4|5981.4|5981.9|5979.8|74
1752557400000|2025-07-15 05:30:00|5982.7|5980.9|5984.5|5982.7|5985.1|5983|5982.5|5980.7|110
1752557700000|2025-07-15 05:35:00|5984.4|5982.6|5984.4|5982.6|5984.4|5982.6|5983.3|5981.5|52
1752558000000|2025-07-15 05:40:00|5984.5|5982.7|5984.2|5981.2|5985.9|5984|5984.2|5981.2|63
1752558300000|2025-07-15 05:45:00|5984.5|5981.5|5982.9|5979.9|5985.1|5982.9|5982.7|5979.9|85
1752558600000|2025-07-15 05:50:00|5983|5980|5982.7|5980.9|5983.8|5980.9|5982.3|5979.7|73
1752558900000|2025-07-15 05:55:00|5983.2|5981.4|5984|5982.2|5986.2|5983.9|5983.1|5981.2|126
1752559200000|2025-07-15 06:00:00|5984.1|5982.3|5984.8|5983|5985.6|5983.4|5982|5979.7|204
1752559500000|2025-07-15 06:05:00|5984.7|5982.9|5983.5|5981.7|5986.5|5984.2|5983.1|5981.3|117
1752559800000|2025-07-15 06:10:00|5983.4|5981.6|5984.3|5982.5|5984.7|5982.9|5983|5981.2|105
1752560100000|2025-07-15 06:15:00|5984.2|5982.4|5985.2|5983.4|5985.5|5983.4|5982.6|5980.4|102
1752560400000|2025-07-15 06:20:00|5985.1|5983.3|5984.1|5982.3|5986.1|5984|5983.6|5981.8|82
1752560700000|2025-07-15 06:25:00|5983.7|5981.9|5982.4|5980.6|5984.9|5983|5982.2|5979.9|109
1752561000000|2025-07-15 06:30:00|5982.6|5980.8|5984.5|5981.5|5986.5|5984.3|5982.6|5980.8|144
1752561300000|2025-07-15 06:35:00|5983.9|5982.1|5985.7|5982.7|5985.8|5983.3|5983.6|5981.3|107
1752561600000|2025-07-15 06:40:00|5985.6|5982.6|5984.7|5982.9|5986.2|5983.9|5984.6|5982.4|63
1752561900000|2025-07-15 06:45:00|5984.8|5983|5984.3|5982.5|5986|5983.7|5984.2|5981.9|92
1752562200000|2025-07-15 06:50:00|5984.2|5982.4|5982.6|5980.8|5985.4|5983.1|5982.3|5980.4|96
1752562500000|2025-07-15 06:55:00|5982.7|5980.9|5984.2|5982.4|5985.8|5983.2|5982.1|5979.8|138
1752562800000|2025-07-15 07:00:00|5984.8|5981.8|5981.3|5979.5|5985|5982.6|5980.6|5978.8|105
1752563100000|2025-07-15 07:05:00|5981.2|5979.4|5980.8|5979|5982.4|5980.6|5980|5977.7|93
1752563400000|2025-07-15 07:10:00|5980.9|5979.1|5981.5|5979.7|5982.7|5980.9|5980.5|5978.7|79
1752563700000|2025-07-15 07:15:00|5981.6|5979.8|5984.4|5982.6|5984.6|5982.8|5981|5979.2|111
1752564000000|2025-07-15 07:20:00|5984.7|5982.9|5987|5984|5987.3|5985.5|5984.7|5982.9|112
1752564300000|2025-07-15 07:25:00|5986.9|5983.9|5986.6|5984.8|5987.8|5986|5986.1|5983.6|131
1752564600000|2025-07-15 07:30:00|5986.7|5984.9|5987.6|5984.6|5988.5|5986.6|5984.7|5982.2|164
1752564900000|2025-07-15 07:35:00|5987.7|5984.7|5990.1|5988.3|5990.1|5988.3|5986.5|5984.2|97
1752565200000|2025-07-15 07:40:00|5990|5988.2|5990.2|5988.4|5991.6|5989.8|5989.4|5987.6|98
1752565500000|2025-07-15 07:45:00|5990.3|5988.5|5991.9|5990.1|5993.7|5991.9|5990.2|5988.4|120
1752565800000|2025-07-15 07:50:00|5992|5990.2|5993.3|5991.5|5993.7|5991.9|5991.6|5989.8|101
1752566100000|2025-07-15 07:55:00|5993.5|5991.7|5994.9|5993.1|5996.1|5994.3|5992.7|5990.9|118
1752566400000|2025-07-15 08:00:00|5994.8|5993|5996.5|5994.7|5997.1|5995.3|5993.8|5991.3|130
1752566700000|2025-07-15 08:05:00|5996.4|5994.6|5997.2|5995.4|5998.4|5996.6|5996|5994|90
1752567000000|2025-07-15 08:10:00|5997.4|5995.6|5998.7|5996.9|5999.8|5997.8|5997.4|5995.6|109
1752567300000|2025-07-15 08:15:00|5998.8|5997|5998.7|5995.7|6000.2|5997.8|5997.6|5995.5|151
1752567600000|2025-07-15 08:20:00|5998|5996.2|5998.4|5996.6|5999.7|5997.2|5996.8|5994.3|102
1752567900000|2025-07-15 08:25:00|5998.5|5996.7|5999.6|5997.8|6000.8|5999|5998.4|5996.1|103
1752568200000|2025-07-15 08:30:00|5999.4|5997.6|5995.6|5993.8|6000.5|5998.7|5995.5|5993.7|104
1752568500000|2025-07-15 08:35:00|5995.7|5993.9|5994.1|5992.3|5996.5|5994.7|5994.1|5992.3|99
1752568800000|2025-07-15 08:40:00|5994.2|5992.4|5994.6|5992.8|5995.4|5993.6|5994.2|5992.4|73
1752569100000|2025-07-15 08:45:00|5994.5|5992.7|5995.1|5993.3|5995.6|5993.8|5993.6|5991.8|48
1752569400000|2025-07-15 08:50:00|5995.2|5993.4|5996.1|5994.3|5996.1|5994.3|5994.5|5992.7|40
1752569700000|2025-07-15 08:55:00|5996.2|5994.4|5996.7|5994.9|5997.7|5995.9|5996.1|5994.3|53
1752570000000|2025-07-15 09:00:00|5996.6|5994.8|5996.2|5994.4|5997.5|5995.7|5995.9|5994.1|73
1752570300000|2025-07-15 09:05:00|5996.1|5994.3|5997.4|5995.6|5998.7|5996.9|5995.9|5994.1|110
1752570600000|2025-07-15 09:10:00|5997.5|5995.7|5997.5|5995.7|5997.9|5996.1|5996|5994.2|53
1752570900000|2025-07-15 09:15:00|5997.6|5995.8|5996.8|5995|5999.1|5997.1|5996.6|5994.4|97
1752571200000|2025-07-15 09:20:00|5996.7|5994.9|5994.8|5993|5996.7|5994.9|5994.3|5992.2|81
1752571500000|2025-07-15 09:25:00|5994.9|5993.1|5997.3|5995.5|5997.4|5995.6|5994.4|5992.6|63
1752571800000|2025-07-15 09:30:00|5997.4|5995.6|5996|5994.2|5997.6|5995.8|5995.3|5993.5|73
1752572100000|2025-07-15 09:35:00|5995.9|5994.1|6000.4|5998.6|6000.8|5998.7|5994.8|5992.8|137
1752572400000|2025-07-15 09:40:00|6000.3|5998.5|5997.1|5995.3|6000.3|5998.5|5997.1|5995.3|119
1752572700000|2025-07-15 09:45:00|5997.2|5995.4|5999|5997.2|6000.4|5998.4|5996.9|5994.8|81
1752573000000|2025-07-15 09:50:00|5999.1|5997.3|5997.5|5995.7|6001.4|5999.1|5997.3|5994.9|110
1752573300000|2025-07-15 09:55:00|5997.4|5995.6|5997.9|5996.1|5998.5|5996.7|5995.7|5993.9|98
1752573600000|2025-07-15 10:00:00|5998|5996.2|6000.3|5997.3|6000.7|5998.7|5998|5996.2|73
1752573900000|2025-07-15 10:05:00|6000.4|5997.4|6000.4|5998.6|6001.5|5999.2|5999.2|5996.7|96
1752574200000|2025-07-15 10:10:00|6000.3|5998.5|5998.8|5997|6001.3|5998.8|5998.8|5996.4|81
1752574500000|2025-07-15 10:15:00|5998.7|5996.9|6000|5998.2|6000.4|5998.3|5998.1|5996.1|101
1752574800000|2025-07-15 10:20:00|5999.9|5998.1|6001.4|5999.6|6002.6|6000.8|5999.4|5997.6|81
1752575100000|2025-07-15 10:25:00|6001.5|5999.7|6000.8|5999|6001.7|5999.9|6000.3|5998|87
1752575400000|2025-07-15 10:30:00|6001.3|5998.3|6000.3|5998.5|6002.5|6000.2|6000.2|5997.7|93
1752575700000|2025-07-15 10:35:00|6000.4|5998.6|6001|5998|6001.7|5999.5|5999.6|5997.1|68
1752576000000|2025-07-15 10:40:00|6000.9|5997.9|6001.1|5999.3|6001.4|5999.6|5999.7|5997.3|84
1752576300000|2025-07-15 10:45:00|6001.2|5999.4|6001.8|5998.8|6001.9|5999.8|6000.6|5998|125
1752576600000|2025-07-15 10:50:00|6001.6|5998.6|6001.4|5999.6|6002.6|5999.9|6000.3|5997.7|111
1752576900000|2025-07-15 10:55:00|6001.5|5999.7|6002.4|5999.4|6003.1|6000.7|6001.2|5998.7|115
1752577200000|2025-07-15 11:00:00|6002.2|5999.2|6001.3|5998.3|6003.4|6000.8|6001.2|5998.2|101
1752577500000|2025-07-15 11:05:00|6001.5|5998.5|5998|5995|6001.8|5998.8|5997.5|5995|104
1752577800000|2025-07-15 11:10:00|5998.1|5995.1|5996.9|5995.1|5998.3|5995.7|5995.3|5993.1|115
1752578100000|2025-07-15 11:15:00|5997.1|5995.3|5996|5994.2|5997.7|5995.6|5995.4|5993.4|90
1752578400000|2025-07-15 11:20:00|5996.1|5994.3|5996|5994.2|5997|5995.2|5994.3|5992.5|97
1752578700000|2025-07-15 11:25:00|5995.9|5994.1|5993.3|5991.5|5996.2|5994.4|5993.3|5991.5|72
1752579000000|2025-07-15 11:30:00|5993.2|5991.4|5994.2|5992.4|5994.2|5992.4|5992.7|5990.9|68
1752579300000|2025-07-15 11:35:00|5993.9|5992.1|5992.7|5990.9|5994.5|5992.1|5992.2|5989.9|63
1752579600000|2025-07-15 11:40:00|5993.3|5990.3|5993.1|5991.3|5994.6|5992.8|5992.7|5990.3|76
1752579900000|2025-07-15 11:45:00|5994|5991|5993.3|5991.5|5994.4|5992.6|5992|5990.2|99
1752580200000|2025-07-15 11:50:00|5993.2|5991.4|5992.3|5990.5|5994.7|5992.4|5992.3|5990.5|93
1752580500000|2025-07-15 11:55:00|5992.2|5990.4|5993.2|5991.4|5994.2|5991.7|5991.7|5989.6|152
1752580800000|2025-07-15 12:00:00|5993.3|5991.5|5992.9|5991.1|5995|5992|5991.2|5988.8|169
1752581100000|2025-07-15 12:05:00|5993|5991.2|5991.5|5988.5|5993.5|5991.2|5990.9|5988.3|147
1752581400000|2025-07-15 12:10:00|5991.6|5988.6|5993.8|5992|5993.8|5992|5990.8|5988.4|97
1752581700000|2025-07-15 12:15:00|5993.7|5991.9|5993.8|5990.8|5994.5|5992.2|5992.8|5990.4|142
1752582000000|2025-07-15 12:20:00|5994.3|5991.3|5994.8|5993|5996.2|5994.4|5993.9|5991.3|111
1752582300000|2025-07-15 12:25:00|5995|5993.2|5994.1|5991.4|5995.2|5993.2|5993.2|5990.9|119
1752582600000|2025-07-15 12:30:00|5997|5993|6006.5|6003.5|6007.6|6004.5|5996.3|5992.3|545
1752582900000|2025-07-15 12:35:00|6006.3|6003.3|5990.7|5987.7|6007.1|6004.1|5990.7|5987.7|525
1752583200000|2025-07-15 12:40:00|5990.8|5987.8|5993.7|5991.9|5995.5|5993.2|5989.1|5986.1|430
1752583500000|2025-07-15 12:45:00|5993.8|5992|5995.3|5992.3|5995.4|5993.2|5991.7|5989.2|319
1752583800000|2025-07-15 12:50:00|5995.2|5992.2|5999|5997.2|5999.8|5997.6|5994.1|5991.7|317
1752584100000|2025-07-15 12:55:00|5999.1|5997.3|6000.7|5997.7|6004|6001.6|5999.1|5996.9|372
1752584400000|2025-07-15 13:00:00|6000.8|5997.8|5999|5996|6001.4|5999.1|5998.2|5995.7|341
1752584700000|2025-07-15 13:05:00|5999.1|5996.1|5995.8|5992.8|6000.5|5998.1|5995|5992.6|283
1752585000000|2025-07-15 13:10:00|5995.7|5992.7|5998|5996.2|5999.9|5998.1|5993|5990|251
1752585300000|2025-07-15 13:15:00|5997.9|5996.1|5994.9|5993.1|5998.8|5996.5|5993.9|5991.8|232
1752585600000|2025-07-15 13:20:00|5994.8|5993|5996.6|5994.8|5997.3|5994.9|5994.3|5991.7|183
1752585900000|2025-07-15 13:25:00|5996.5|5994.7|5997.1|5994.1|5997.7|5995.1|5994.5|5992.1|222
1752586200000|2025-07-15 13:30:00|5996.4|5994.6|5986.6|5983.6|5997.2|5995.4|5985.5|5982.5|389
1752586500000|2025-07-15 13:35:00|5986.5|5983.5|5977.9|5974.9|5986.5|5983.7|5977.3|5974.8|474
1752586800000|2025-07-15 13:40:00|5977.8|5974.8|5975.7|5973.9|5977.9|5975.1|5974.1|5971.5|378
1752587100000|2025-07-15 13:45:00|5976.3|5973.3|5974.5|5972.7|5977.9|5975.8|5971.5|5969.5|359
1752587400000|2025-07-15 13:50:00|5974.4|5972.6|5969.2|5967.4|5976.2|5973.2|5968.9|5966.7|348
1752587700000|2025-07-15 13:55:00|5969.8|5966.8|5969.8|5968|5971.1|5969|5968.4|5966|378
1752588000000|2025-07-15 14:00:00|5969.7|5967.9|5960.7|5957.7|5969.8|5968|5959|5957.1|448
1752588300000|2025-07-15 14:05:00|5960|5958.2|5963|5961.2|5966.5|5964.7|5959.8|5957.2|446
1752588600000|2025-07-15 14:10:00|5963.1|5961.3|5965.2|5963.4|5965.4|5963.6|5959.6|5957.1|369
1752588900000|2025-07-15 14:15:00|5964.8|5963|5963|5961.2|5965.7|5963.9|5961.5|5959.7|376
1752589200000|2025-07-15 14:20:00|5962.7|5960.9|5961.2|5958.2|5965|5963.2|5959.6|5957.3|370
1752589500000|2025-07-15 14:25:00|5961|5958|5958.9|5955.9|5961.8|5959.5|5958.2|5955.9|354
1752589800000|2025-07-15 14:30:00|5957.8|5956|5957.3|5955.5|5959.9|5957.9|5954.8|5952.2|354
1752590100000|2025-07-15 14:35:00|5956.9|5955.1|5958.3|5956.5|5958.7|5956.5|5953.4|5951.6|277
1752590400000|2025-07-15 14:40:00|5958.4|5956.6|5956.5|5954.7|5959.6|5957.1|5954.9|5953.1|255
1752590700000|2025-07-15 14:45:00|5956.6|5954.8|5955.8|5954|5958.8|5956.5|5954.9|5952.9|224
1752591000000|2025-07-15 14:50:00|5955.9|5954.1|5950.2|5948.4|5957|5954.8|5949|5946.7|291
1752591300000|2025-07-15 14:55:00|5950.6|5947.6|5951.4|5949.6|5952.7|5950.3|5947.8|5945.4|311
1752591600000|2025-07-15 15:00:00|5952|5950.2|5947.1|5945.3|5952.4|5950.3|5947|5945.2|379
1752591900000|2025-07-15 15:05:00|5947.2|5945.4|5945.5|5943.7|5947.9|5945.6|5945.1|5943.3|241
1752592200000|2025-07-15 15:10:00|5945.6|5943.8|5945.4|5943.6|5948.2|5945.9|5944.9|5943.1|235
1752592500000|2025-07-15 15:15:00|5945.3|5943.5|5944.6|5942.8|5946.4|5944.6|5943.7|5941.9|200
1752592800000|2025-07-15 15:20:00|5944.5|5942.7|5946|5943|5947|5944.6|5943.7|5941.9|242
1752593100000|2025-07-15 15:25:00|5945.6|5943.8|5944.9|5943.1|5948.8|5946.3|5944.8|5942.2|246
1752593400000|2025-07-15 15:30:00|5944.8|5943|5941|5939.2|5944.8|5943|5940.8|5939|154
1752593700000|2025-07-15 15:35:00|5940.9|5939.1|5941.6|5938.6|5942.4|5940.1|5940|5938.2|136
1752594000000|2025-07-15 15:40:00|5941.4|5938.4|5944.9|5941.9|5946|5943.6|5940.5|5937.9|217
1752594300000|2025-07-15 15:45:00|5944.2|5942.4|5947.9|5944.9|5948.3|5945.9|5942.4|5940.6|205
1752594600000|2025-07-15 15:50:00|5947.1|5945.3|5946.7|5944.9|5947.3|5945.3|5944.5|5942.3|208
1752594900000|2025-07-15 15:55:00|5946.5|5944.7|5950.1|5948.3|5950.9|5948.4|5944.5|5942.7|229
1752595200000|2025-07-15 16:00:00|5950|5948.2|5950.3|5947.3|5952.5|5950.2|5949.3|5946.9|282
1752595500000|2025-07-15 16:05:00|5950.2|5947.2|5946|5944.2|5950.3|5948.1|5945.3|5943.5|173
1752595800000|2025-07-15 16:10:00|5945.9|5944.1|5944.8|5943|5946.3|5944.5|5944.3|5942.5|157
1752596100000|2025-07-15 16:15:00|5944.7|5942.9|5946.6|5943.6|5947.9|5946.1|5944.5|5942.7|180
1752596400000|2025-07-15 16:20:00|5946.5|5943.5|5944.9|5943.1|5947.2|5944.8|5944.7|5942.4|183
1752596700000|2025-07-15 16:25:00|5944.8|5943|5943.4|5941.6|5945.2|5943.4|5942.9|5941.1|120
1752597000000|2025-07-15 16:30:00|5943.1|5941.3|5941.4|5938.4|5944.5|5942.1|5940.7|5938.3|198
1752597300000|2025-07-15 16:35:00|5940.7|5938.9|5941.2|5938.2|5942.9|5940.5|5939.5|5937.7|210
1752597600000|2025-07-15 16:40:00|5941.1|5938.1|5943|5941.2|5943.1|5941.3|5940|5938|158
1752597900000|2025-07-15 16:45:00|5942.8|5941|5942.5|5940.7|5943.6|5941.8|5941.8|5940|138
1752598200000|2025-07-15 16:50:00|5942.4|5940.6|5941.7|5939.9|5943.4|5941.6|5941.7|5939.9|93
1752598500000|2025-07-15 16:55:00|5941.8|5940|5942.8|5941|5943.2|5941.2|5941.5|5938.7|253
1752598800000|2025-07-15 17:00:00|5943.3|5941.5|5943.2|5940.2|5944.9|5942.6|5942.5|5940.2|173
1752599100000|2025-07-15 17:05:00|5943.1|5940.1|5942.5|5940.7|5944.4|5942.1|5942.1|5939.9|146
1752599400000|2025-07-15 17:10:00|5943.1|5940.1|5944.7|5941.7|5945.8|5943.3|5942.6|5940.1|133
1752599700000|2025-07-15 17:15:00|5944.6|5941.6|5944.5|5942.7|5944.6|5942.8|5942.5|5939.5|133
1752600000000|2025-07-15 17:20:00|5944.6|5942.8|5944.9|5943.1|5945.7|5943.9|5944.4|5942.6|109
1752600300000|2025-07-15 17:25:00|5944.8|5943|5943.5|5941.7|5945.2|5943.4|5943.4|5941.6|127
1752600600000|2025-07-15 17:30:00|5943.4|5941.6|5945.7|5942.7|5945.8|5943.7|5943|5941.2|118
1752600900000|2025-07-15 17:35:00|5945.6|5942.6|5945.6|5942.6|5946|5944.2|5944.3|5942|119
1752601200000|2025-07-15 17:40:00|5945.7|5942.7|5944.5|5942.7|5945.8|5943.6|5943.9|5941.3|176
1752601500000|2025-07-15 17:45:00|5944.7|5942.9|5944.6|5941.6|5945.7|5943.9|5943.9|5941.6|105
1752601800000|2025-07-15 17:50:00|5944|5942.2|5945.4|5943.6|5945.4|5943.6|5943.3|5941.1|111
1752602100000|2025-07-15 17:55:00|5945.1|5943.3|5945.4|5943.6|5946.2|5943.9|5944.5|5942.1|135
1752602400000|2025-07-15 18:00:00|5945.3|5943.5|5945.5|5943.7|5946|5944.2|5944.1|5941.8|185
1752602700000|2025-07-15 18:05:00|5945.4|5943.6|5948.9|5947.1|5949|5947.2|5945.3|5943.1|105
1752603000000|2025-07-15 18:10:00|5948.8|5947|5949.1|5947.3|5949.7|5947.9|5948.4|5946.6|87
1752603300000|2025-07-15 18:15:00|5949.2|5947.4|5947.5|5945.7|5950|5948.2|5947.5|5945.7|72
1752603600000|2025-07-15 18:20:00|5947.6|5945.8|5948.3|5946.5|5948.5|5946.7|5947.5|5945.7|84
1752603900000|2025-07-15 18:25:00|5948.2|5946.4|5948.5|5946.7|5948.5|5946.7|5947|5945.2|65
1752604200000|2025-07-15 18:30:00|5948.4|5946.6|5948.4|5946.6|5948.9|5947.1|5948.3|5946.5|49
1752604500000|2025-07-15 18:35:00|5948.3|5946.5|5949.9|5948.1|5949.9|5948.1|5948|5946.2|70
1752604800000|2025-07-15 18:40:00|5950|5948.2|5950.9|5949.1|5951.1|5949.3|5949.8|5948|92
1752605100000|2025-07-15 18:45:00|5950.8|5949|5950.5|5948.7|5952.1|5950.3|5950.5|5948.7|85
1752605400000|2025-07-15 18:50:00|5950.6|5948.8|5948.6|5946.8|5951.5|5949.7|5948.6|5946.8|124
1752605700000|2025-07-15 18:55:00|5948.5|5946.7|5948.1|5946.3|5949.8|5947.5|5947.8|5945.5|110
1752606000000|2025-07-15 19:00:00|5948.9|5945.9|5948.3|5945.3|5949.5|5947|5947.3|5945.1|137
1752606300000|2025-07-15 19:05:00|5948|5945|5947.7|5944.7|5949.3|5946.3|5946.8|5944.1|190
1752606600000|2025-07-15 19:10:00|5947.9|5944.9|5947.9|5944.9|5949|5946|5947.1|5944.3|154
1752606900000|2025-07-15 19:15:00|5947.2|5945.4|5948.4|5946.6|5948.6|5946.6|5946.2|5944.4|49
1752607200000|2025-07-15 19:20:00|5948.3|5946.5|5948.5|5945.5|5948.8|5946.5|5947.3|5945|77
1752607500000|2025-07-15 19:25:00|5947.8|5946|5946.6|5944.8|5948|5946.2|5946.4|5944.6|53
1752607800000|2025-07-15 19:30:00|5946.7|5944.9|5946.8|5945|5947.2|5945.4|5946.4|5944.6|46
1752608100000|2025-07-15 19:35:00|5946.7|5944.9|5947.5|5945.7|5948.9|5946.6|5946.6|5944.6|84
1752608400000|2025-07-15 19:40:00|5947.6|5945.8|5947.6|5945.8|5948.9|5946.6|5947.3|5945.1|74
1752608700000|2025-07-15 19:45:00|5948.2|5945.2|5947.6|5945.8|5948.4|5946|5947.2|5944.8|110
1752609000000|2025-07-15 19:50:00|5947.7|5945.9|5947.4|5945.6|5948.5|5946.1|5946.8|5944.4|125
1752609300000|2025-07-15 19:55:00|5947.5|5945.7|5944.3|5942.5|5948.3|5945.7|5943.7|5941.4|214
1752609600000|2025-07-15 20:00:00|5944.8|5941.8|5944|5942.2|5945.6|5943.3|5944|5941.6|166
1752609900000|2025-07-15 20:05:00|5943.9|5942.1|5944.3|5941.3|5945|5943.1|5943.7|5941.3|53
1752610200000|2025-07-15 20:10:00|5943.7|5941.9|5943.6|5940.6|5944.6|5942.4|5942.9|5940.6|77
1752610500000|2025-07-15 20:15:00|5942.9|5941.1|5943.5|5941.7|5944.3|5942|5942.9|5940.6|119
1752610800000|2025-07-15 20:20:00|5944.2|5941.2|5942.8|5941|5945|5942.4|5942.6|5940.8|71
1752611100000|2025-07-15 20:25:00|5942.7|5940.9|5942.7|5940.9|5943.2|5941.4|5942.7|5940.9|19
1752611400000|2025-07-15 20:30:00|5942.8|5941|5943.7|5940.7|5943.9|5941|5942.5|5940|118
1752611700000|2025-07-15 20:35:00|5943.6|5940.6|5943.4|5940.4|5943.8|5940.8|5942.3|5939.7|122
1752612000000|2025-07-15 20:40:00|5943.3|5940.3|5942.8|5941|5943.5|5941.5|5942.3|5940.2|54
1752612300000|2025-07-15 20:45:00|5942.7|5940.9|5943.8|5940.8|5944|5941.4|5942.4|5939.9|104
1752612600000|2025-07-15 20:50:00|5943.9|5940.9|5944.7|5941.7|5945.2|5942.4|5943.8|5940.8|214
1752612900000|2025-07-15 20:55:00|5945.6|5940.8|5947.4|5942.6|5948|5943.2|5945.5|5940.7|245
1752613200000|2025-07-15 21:00:00|5953.6|5947.8|5953.5|5947.7|5954.2|5948.4|5952|5946.2|4
1752613500000|2025-07-15 21:05:00|5953.3|5947.5|5953.2|5947.4|5953.4|5947.6|5952.3|5946.5|6
1752613800000|2025-07-15 21:10:00|5953.3|5947.5|5953.4|5947.6|5953.5|5947.7|5952.1|5946.3|5
1752614100000|2025-07-15 21:15:00|5954.3|5948.5|5952.2|5946.4|5954.3|5948.5|5952|5946.2|8
1752614400000|2025-07-15 21:20:00|5952.1|5946.3|5950.5|5944.7|5952.1|5946.3|5949.2|5943.4|10
1752614700000|2025-07-15 21:25:00|5950.7|5944.9|5950.1|5944.3|5951.3|5945.5|5950|5944.2|5
1752615000000|2025-07-15 21:30:00|5949.9|5944.1|5949.9|5944.1|5950|5944.2|5948.9|5943.1|7
1752615300000|2025-07-15 21:35:00|5949.8|5944|5950.3|5944.5|5950.3|5944.5|5949.8|5944|2
1752615600000|2025-07-15 21:40:00|5950.6|5944.8|5947.9|5942.1|5950.6|5944.8|5947.9|5942.1|7
1752615900000|2025-07-15 21:45:00|5947.7|5941.9|5949.2|5943.4|5949.2|5943.4|5947.7|5941.9|6
1752616200000|2025-07-15 21:50:00|5949.1|5943.3|5949.1|5943.3|5949.2|5943.4|5949.1|5943.3|3
1752616500000|2025-07-15 21:55:00|5949.6|5943.8|5949.4|5943.6|5949.6|5943.8|5949.2|5943.4|5
1752616800000|2025-07-15 22:00:00|5948.9|5944.1|5948.6|5943.8|5948.9|5944.1|5947.4|5942.6|51
1752617100000|2025-07-15 22:05:00|5947.7|5944.7|5946.6|5943.6|5947.8|5944.8|5946.4|5943.4|24
1752617400000|2025-07-15 22:10:00|5946.5|5943.5|5946.8|5943.8|5947.2|5944.2|5946.5|5943.5|18
1752617700000|2025-07-15 22:15:00|5946.9|5943.9|5945.9|5942.9|5946.9|5943.9|5945.9|5942.9|44
1752618000000|2025-07-15 22:20:00|5946|5943|5946.2|5943.2|5946.7|5943.7|5945.7|5942.7|26
1752618300000|2025-07-15 22:25:00|5946.3|5943.3|5946|5943|5946.3|5943.3|5945.7|5942.7|11
1752618600000|2025-07-15 22:30:00|5945.9|5942.9|5945.4|5942.4|5946.5|5943.5|5945.3|5942.3|24
1752618900000|2025-07-15 22:35:00|5945.5|5942.5|5946.3|5943.3|5946.4|5943.4|5945.5|5942.5|21
1752619200000|2025-07-15 22:40:00|5946|5943|5945.9|5942.9|5946.1|5943.1|5945.5|5942.5|34
1752619500000|2025-07-15 22:45:00|5946|5943|5946.3|5943.3|5946.3|5943.3|5945.8|5942.8|28
1752619800000|2025-07-15 22:50:00|5946.2|5943.2|5947.5|5944.5|5947.5|5944.5|5945.7|5942.7|36
1752620100000|2025-07-15 22:55:00|5947.4|5944.4|5948.1|5945.1|5948.4|5945.4|5947.4|5944.4|46
1752620400000|2025-07-15 23:00:00|5947.9|5944.9|5947.9|5944.9|5948.4|5945.4|5946.3|5944|40
1752620700000|2025-07-15 23:05:00|5948|5945|5949.5|5946.5|5949.8|5946.8|5948|5945|42
1752621000000|2025-07-15 23:10:00|5949.4|5946.4|5947.5|5945.7|5949.4|5946.4|5947.2|5944.7|24
1752621300000|2025-07-15 23:15:00|5948.2|5945.2|5948.2|5946.4|5948.9|5946.5|5948|5945.2|26
1752621600000|2025-07-15 23:20:00|5948.5|5946.7|5951.5|5948.5|5951.5|5949.1|5948.5|5946.7|74
1752621900000|2025-07-15 23:25:00|5951.6|5948.6|5951.8|5948.8|5952|5949.4|5950.7|5948.2|33
1752622200000|2025-07-15 23:30:00|5951.7|5948.7|5952.7|5949.7|5953.1|5950.8|5951.1|5948.5|49
1752622500000|2025-07-15 23:35:00|5952.9|5949.9|5953.4|5951.6|5953.4|5951.6|5952|5949.3|36
1752622800000|2025-07-15 23:40:00|5953.3|5951.5|5954.6|5952.8|5955|5953.2|5953.3|5951.5|48
1752623100000|2025-07-15 23:45:00|5954.5|5952.7|5956.3|5954.5|5957.2|5954.7|5953.9|5952|41
1752623400000|2025-07-15 23:50:00|5956.1|5954.3|5954.1|5952.3|5956.3|5954.5|5953.7|5951.5|47
1752623700000|2025-07-15 23:55:00|5954.4|5952.6|5955.2|5953.4|5955.4|5953.6|5953.5|5951.7|49
1752624000000|2025-07-16 00:00:00|5955.3|5953.5|5955.9|5954.1|5957.8|5956|5955|5953.2|119
1752624300000|2025-07-16 00:05:00|5956|5954.2|5957.5|5954.5|5958.7|5956.3|5956|5954|81
1752624600000|2025-07-16 00:10:00|5957.6|5954.6|5955.1|5953.3|5957.7|5955.3|5954.9|5952.4|161
1752624900000|2025-07-16 00:15:00|5955.6|5952.6|5955.6|5953.8|5956.6|5954.2|5953.9|5951.6|92
1752625200000|2025-07-16 00:20:00|5955.5|5953.7|5956.3|5954.5|5957|5954.6|5954.9|5952.2|106
1752625500000|2025-07-16 00:25:00|5956.4|5954.6|5958.2|5956.4|5959.1|5956.9|5956.3|5954.5|71
1752625800000|2025-07-16 00:30:00|5958.3|5956.5|5957.4|5955.6|5958.9|5956.6|5956.5|5954.4|87
1752626100000|2025-07-16 00:35:00|5957.5|5955.7|5963.7|5961.9|5963.8|5962|5957.5|5955.7|160
1752626400000|2025-07-16 00:40:00|5963.6|5961.8|5964.5|5962.7|5965.5|5963.7|5962.8|5961|115
1752626700000|2025-07-16 00:45:00|5964.4|5962.6|5965.6|5963.8|5967.7|5964.9|5964.4|5962.6|129
1752627000000|2025-07-16 00:50:00|5965.9|5964.1|5963.5|5961.7|5967.8|5965.3|5963.2|5961.4|132
1752627300000|2025-07-16 00:55:00|5963.4|5961.6|5963.1|5960.1|5964.1|5961.7|5962.3|5959.9|135
1752627600000|2025-07-16 01:00:00|5962.4|5960.6|5963|5960|5964|5961.6|5960.9|5958|157
1752627900000|2025-07-16 01:05:00|5963.1|5960.1|5963.2|5960.2|5964|5961.5|5961.8|5959.4|108
1752628200000|2025-07-16 01:10:00|5962.9|5959.9|5963.7|5961.9|5964.6|5962.3|5962.1|5959.1|114
1752628500000|2025-07-16 01:15:00|5963.8|5962|5962.9|5959.9|5964.6|5962.8|5962.3|5959.7|139
1752628800000|2025-07-16 01:20:00|5962.6|5959.6|5962.7|5960.9|5964.8|5963|5961.8|5959.4|114
1752629100000|2025-07-16 01:25:00|5962.8|5961|5960.7|5957.7|5963.2|5961.4|5960.5|5957.5|111
1752629400000|2025-07-16 01:30:00|5960.8|5957.8|5959.6|5957.8|5962.9|5959.9|5959.4|5956.9|150
1752629700000|2025-07-16 01:35:00|5959.7|5957.9|5959.3|5956.3|5961.1|5958.8|5959|5956.3|107
1752630000000|2025-07-16 01:40:00|5959.4|5956.4|5956.7|5954.9|5959.5|5957.6|5956|5953.6|126
1752630300000|2025-07-16 01:45:00|5956.8|5955|5955.1|5953.3|5957.4|5955.1|5954.5|5951.9|91
1752630600000|2025-07-16 01:50:00|5955.2|5953.4|5955.3|5952.3|5957.2|5954.7|5954.1|5951.8|92
1752630900000|2025-07-16 01:55:00|5955.4|5952.4|5955|5953.2|5957.3|5954.6|5954.2|5951.7|121
1752631200000|2025-07-16 02:00:00|5955.5|5952.5|5952.2|5950.4|5955.5|5952.8|5951.8|5949.7|119
1752631500000|2025-07-16 02:05:00|5952.3|5950.5|5951.3|5949.5|5953|5951.2|5950.4|5948.4|92
1752631800000|2025-07-16 02:10:00|5951.2|5949.4|5949.8|5948|5951.5|5949.7|5948.7|5946.5|84
1752632100000|2025-07-16 02:15:00|5949.2|5947.4|5951.2|5949.4|5951.4|5949.4|5949.1|5947.2|104
1752632400000|2025-07-16 02:20:00|5951.1|5949.3|5951.7|5948.7|5952.4|5950.3|5950.3|5948|91
1752632700000|2025-07-16 02:25:00|5951.8|5948.8|5950.2|5948.4|5952.3|5949.3|5950|5947.9|64
1752633000000|2025-07-16 02:30:00|5950.1|5948.3|5950.5|5948.7|5951.3|5949.5|5949.5|5947.7|68
1752633300000|2025-07-16 02:35:00|5950.6|5948.8|5949.6|5947.8|5951|5949.2|5948.7|5946.9|60
1752633600000|2025-07-16 02:40:00|5949.7|5947.9|5947.7|5945.9|5949.7|5947.9|5947.1|5944.8|115
1752633900000|2025-07-16 02:45:00|5947.6|5945.8|5947.1|5945.3|5948.2|5945.9|5945.7|5943.3|62
1752634200000|2025-07-16 02:50:00|5947.2|5945.4|5947.5|5944.5|5948.1|5945.6|5946.1|5944.1|64
1752634500000|2025-07-16 02:55:00|5946.8|5945|5947.3|5945.5|5948|5945.6|5946.4|5943.9|68
1752634800000|2025-07-16 03:00:00|5947.2|5945.4|5950.4|5948.6|5950.9|5949.1|5947.2|5945.2|87
1752635100000|2025-07-16 03:05:00|5950.3|5948.5|5950.9|5949.1|5950.9|5949.1|5949.8|5948|51
1752635400000|2025-07-16 03:10:00|5951|5949.2|5950.7|5948.9|5951.2|5949.4|5950.1|5948.3|33
1752635700000|2025-07-16 03:15:00|5950.8|5949|5953.1|5951.3|5953.4|5951.3|5950.5|5948.7|54
1752636000000|2025-07-16 03:20:00|5952.9|5951.1|5951.5|5949.7|5953.4|5951.1|5951.2|5949|53
1752636300000|2025-07-16 03:25:00|5951.4|5949.6|5950.4|5948.6|5952.3|5949.9|5950.4|5948.3|55
1752636600000|2025-07-16 03:30:00|5950.6|5948.8|5950.9|5947.9|5952.1|5949.9|5950.2|5947.9|59
1752636900000|2025-07-16 03:35:00|5950.2|5948.4|5948.7|5946.9|5950.5|5948.7|5948.3|5946.5|53
1752637200000|2025-07-16 03:40:00|5948.8|5947|5948.2|5946.4|5949|5947.2|5948.1|5946.3|40
1752637500000|2025-07-16 03:45:00|5948.1|5946.3|5946|5944.2|5948.8|5947|5946|5944.2|75
1752637800000|2025-07-16 03:50:00|5945.9|5944.1|5946.7|5944.9|5947.7|5945.9|5945.9|5944.1|82
1752638100000|2025-07-16 03:55:00|5946.8|5945|5946.8|5945|5947.6|5945.2|5946.1|5943.8|81
1752638400000|2025-07-16 04:00:00|5946.7|5944.9|5948.1|5946.3|5948.3|5946.3|5946.4|5944|55
1752638700000|2025-07-16 04:05:00|5948|5946.2|5949|5947.2|5949|5947.2|5947.7|5945.9|42
1752639000000|2025-07-16 04:10:00|5948.9|5947.1|5946.3|5944.5|5949|5947.2|5945.7|5943.9|49
1752639300000|2025-07-16 04:15:00|5946.6|5943.6|5946.4|5944.6|5946.6|5944.8|5945.3|5943.5|50
1752639600000|2025-07-16 04:20:00|5946.5|5944.7|5946|5944.2|5947.6|5945.4|5945.8|5943.1|52
1752639900000|2025-07-16 04:25:00|5945.9|5944.1|5947.3|5945.5|5947.8|5945.6|5945.7|5943.9|50
1752640200000|2025-07-16 04:30:00|5947.2|5945.4|5951.2|5949.4|5952|5949.5|5947.2|5945.4|85
1752640500000|2025-07-16 04:35:00|5951.1|5949.3|5947.8|5946|5951.1|5949.3|5947.8|5946|58
1752640800000|2025-07-16 04:40:00|5947.7|5945.9|5946.6|5944.8|5948.4|5946.6|5946.6|5944.8|41
1752641100000|2025-07-16 04:45:00|5946.7|5944.9|5948.8|5947|5949.1|5947.3|5946.5|5944.7|47
1752641400000|2025-07-16 04:50:00|5948.9|5947.1|5949.4|5947.6|5949.5|5947.7|5948.1|5946.3|46
1752641700000|2025-07-16 04:55:00|5949.3|5947.5|5950.8|5949|5951.4|5949.6|5949.3|5947.5|52
1752642000000|2025-07-16 05:00:00|5950.9|5949.1|5952|5949|5953|5950.6|5950.2|5948.1|110
1752642300000|2025-07-16 05:05:00|5951.9|5948.9|5951.3|5949.5|5952|5950.2|5950.8|5948.3|46
1752642600000|2025-07-16 05:10:00|5951.4|5949.6|5950.8|5949|5952.1|5950.3|5950.3|5948.5|35
1752642900000|2025-07-16 05:15:00|5950.9|5949.1|5950.7|5948.9|5951.3|5949.5|5950.2|5948.4|37
1752643200000|2025-07-16 05:20:00|5950.8|5949|5950.7|5948.9|5952.7|5950.9|5950.7|5948.9|58
1752643500000|2025-07-16 05:25:00|5950.6|5948.8|5949.8|5948|5950.8|5949|5949.8|5948|42
1752643800000|2025-07-16 05:30:00|5949.9|5948.1|5951.5|5949.7|5951.7|5949.9|5949.3|5947.5|63
1752644100000|2025-07-16 05:35:00|5951.6|5949.8|5949.4|5947.6|5951.6|5949.8|5949.4|5947.6|58
1752644400000|2025-07-16 05:40:00|5949.7|5947.9|5951.1|5949.3|5951.1|5949.3|5949.7|5947.9|50
1752644700000|2025-07-16 05:45:00|5951.2|5949.4|5951.2|5949.4|5951.2|5949.4|5949.4|5947.6|76
1752645000000|2025-07-16 05:50:00|5951.7|5949.9|5951.2|5949.4|5952.4|5950.6|5951|5949.2|73
1752645300000|2025-07-16 05:55:00|5951.1|5949.3|5951.6|5948.6|5951.7|5949.4|5949.6|5947.5|75
1752645600000|2025-07-16 06:00:00|5951.5|5948.5|5952|5950.2|5953.7|5951.9|5950.3|5947.5|185
1752645900000|2025-07-16 06:05:00|5951.9|5950.1|5951.2|5949.4|5953.5|5951.4|5950.8|5948.5|152
1752646200000|2025-07-16 06:10:00|5951.4|5949.6|5950.8|5949|5951.7|5949.9|5950.3|5948.5|98
1752646500000|2025-07-16 06:15:00|5950.5|5948.7|5953.7|5951.9|5954.1|5952.3|5950.4|5948.6|110
1752646800000|2025-07-16 06:20:00|5953.8|5952|5953.4|5951.6|5954.8|5953|5953.1|5951.3|94
1752647100000|2025-07-16 06:25:00|5953.5|5951.7|5952.1|5950.3|5953.5|5951.7|5951.7|5949.9|102
1752647400000|2025-07-16 06:30:00|5952|5950.2|5953.2|5951.4|5955.9|5953.4|5951|5949.2|124
1752647700000|2025-07-16 06:35:00|5953.1|5951.3|5953.3|5950.3|5953.3|5951.3|5951|5949|137
1752648000000|2025-07-16 06:40:00|5953.2|5950.2|5953.6|5951.8|5956.8|5954.3|5952.3|5949.9|153
1752648300000|2025-07-16 06:45:00|5953.5|5951.7|5949.3|5947.5|5954.8|5952.5|5949.3|5947.3|119
1752648600000|2025-07-16 06:50:00|5949.1|5947.3|5950.5|5948.7|5950.7|5948.9|5948.7|5946.4|61
1752648900000|2025-07-16 06:55:00|5950.1|5948.3|5952.1|5950.3|5952.3|5950.5|5950|5948.2|91
1752649200000|2025-07-16 07:00:00|5952|5950.2|5950.2|5948.4|5954|5952.2|5950.2|5948.4|168
1752649500000|2025-07-16 07:05:00|5950.1|5948.3|5950|5948.2|5950.8|5949|5949.2|5947.4|109
1752649800000|2025-07-16 07:10:00|5949.9|5948.1|5948.4|5946.6|5949.9|5948.1|5947.6|5945.8|99
1752650100000|2025-07-16 07:15:00|5948.5|5946.7|5952.1|5950.3|5952.2|5950.4|5948.4|5946.6|66
1752650400000|2025-07-16 07:20:00|5952.2|5950.4|5948.7|5946.9|5952.2|5950.4|5948.7|5946.9|113
1752650700000|2025-07-16 07:25:00|5948.8|5947|5948|5946.2|5949.4|5947|5945.9|5943.8|100
1752651000000|2025-07-16 07:30:00|5948.1|5946.3|5946.7|5944.9|5949.9|5947.5|5946.6|5944.8|82
1752651300000|2025-07-16 07:35:00|5946.6|5944.8|5945.2|5943.4|5948.1|5946.3|5944.5|5942.7|106
1752651600000|2025-07-16 07:40:00|5945.3|5943.5|5945.4|5943.6|5946.5|5944.1|5943.6|5941.8|125
1752651900000|2025-07-16 07:45:00|5945.5|5943.7|5944.3|5942.5|5946.4|5944.4|5944.3|5942.4|104
1752652200000|2025-07-16 07:50:00|5944.2|5942.4|5944.4|5942.6|5945.3|5943.2|5943|5941.2|113
1752652500000|2025-07-16 07:55:00|5944.3|5942.5|5947.1|5945.3|5947.5|5945.4|5943.8|5941.5|141
1752652800000|2025-07-16 08:00:00|5947.2|5945.4|5946.9|5945.1|5950.1|5947.8|5946.8|5944.5|196
1752653100000|2025-07-16 08:05:00|5947|5945.2|5944.8|5943|5947.3|5945.5|5944.7|5942.9|103
1752653400000|2025-07-16 08:10:00|5944.7|5942.9|5947.7|5945.9|5949.2|5947|5944.3|5942.5|132
1752653700000|2025-07-16 08:15:00|5947.8|5946|5946.9|5945.1|5948.6|5946.4|5946.5|5944|138
1752654000000|2025-07-16 08:20:00|5947|5945.2|5945.7|5943.9|5947.8|5945.5|5945|5942.9|106
1752654300000|2025-07-16 08:25:00|5945.8|5944|5946.7|5943.7|5946.9|5944.8|5945|5942.6|110
1752654600000|2025-07-16 08:30:00|5946|5944.2|5941.4|5939.6|5946.9|5944.3|5941.3|5939|100
1752654900000|2025-07-16 08:35:00|5941.3|5939.5|5944.5|5941.5|5944.8|5941.8|5940.9|5938.5|126
1752655200000|2025-07-16 08:40:00|5944.3|5941.3|5944.8|5941.8|5946.8|5943.8|5943.9|5940.9|114
1752655500000|2025-07-16 08:45:00|5944.7|5941.7|5942.7|5939.7|5944.7|5941.8|5942.2|5939.4|109
1752655800000|2025-07-16 08:50:00|5942.6|5939.6|5942|5940.2|5943.4|5941.1|5941.8|5939.4|95
1752656100000|2025-07-16 08:55:00|5942.1|5940.3|5943.3|5941.5|5945.1|5942.7|5942.1|5940.3|105
1752656400000|2025-07-16 09:00:00|5943.4|5941.6|5940.2|5938.4|5943.6|5941.6|5940.2|5937.5|103
1752656700000|2025-07-16 09:05:00|5940.1|5938.3|5940.9|5939.1|5941.9|5939.5|5939|5937.2|100
1752657000000|2025-07-16 09:10:00|5941|5939.2|5940|5938.2|5941.4|5939.2|5939.5|5937.7|90
1752657300000|2025-07-16 09:15:00|5939.9|5938.1|5941.5|5939.7|5941.5|5939.7|5939.4|5937.6|64
1752657600000|2025-07-16 09:20:00|5941.4|5939.6|5939.9|5938.1|5941.9|5940.1|5939.9|5938.1|76
1752657900000|2025-07-16 09:25:00|5940|5938.2|5939.1|5937.3|5940.7|5938.9|5939.1|5936.5|71
1752658200000|2025-07-16 09:30:00|5939|5937.2|5938.4|5936.6|5939.8|5937.6|5938.2|5935.8|80
1752658500000|2025-07-16 09:35:00|5938.3|5936.5|5940.3|5938.5|5940.4|5938.6|5938.3|5936.5|62
1752658800000|2025-07-16 09:40:00|5940.4|5938.6|5938.9|5937.1|5940.6|5938.8|5938.9|5936.6|79
1752659100000|2025-07-16 09:45:00|5939.2|5937.4|5940.8|5937.8|5941|5938.9|5938.8|5936.9|102
1752659400000|2025-07-16 09:50:00|5940.9|5937.9|5939.8|5938|5941.3|5939.5|5938.9|5937.1|96
1752659700000|2025-07-16 09:55:00|5939.7|5937.9|5942.7|5940.9|5942.9|5940.9|5939.7|5937.9|145
1752660000000|2025-07-16 10:00:00|5943.5|5940.5|5940.6|5938.8|5944.3|5942|5940.5|5938.7|120
1752660300000|2025-07-16 10:05:00|5940.7|5938.9|5941.2|5939.4|5942.2|5940|5940.6|5938.3|90
1752660600000|2025-07-16 10:10:00|5941.1|5939.3|5940.7|5938.9|5941.6|5939.3|5940|5937.5|71
1752660900000|2025-07-16 10:15:00|5941.6|5938.6|5940.9|5939.1|5941.9|5939.8|5940.5|5938|106
1752661200000|2025-07-16 10:20:00|5940.8|5939|5939.6|5937.8|5941.7|5939.3|5939.1|5937|100
1752661500000|2025-07-16 10:25:00|5939.7|5937.9|5940.3|5938.5|5941|5938.6|5939.4|5937.2|78
1752661800000|2025-07-16 10:30:00|5940.4|5938.6|5943.1|5941.3|5944.3|5942.3|5940.4|5938.6|89
1752662100000|2025-07-16 10:35:00|5943|5941.2|5944.2|5942.4|5945.2|5942.8|5942.9|5941.1|124
1752662400000|2025-07-16 10:40:00|5944.1|5942.3|5943.9|5942.1|5944.9|5942.9|5943.5|5941.4|98
1752662700000|2025-07-16 10:45:00|5943.7|5941.9|5944.7|5942.9|5945.3|5942.9|5943.1|5941.3|52
1752663000000|2025-07-16 10:50:00|5945|5942|5944.4|5941.4|5946.4|5943.4|5944.3|5941.4|73
1752663300000|2025-07-16 10:55:00|5944.5|5941.5|5944.2|5942.4|5945.7|5943.4|5944.2|5941.4|37
1752663600000|2025-07-16 11:00:00|5944|5942.2|5945.7|5943.9|5946.2|5944.4|5942.6|5940.8|85
1752663900000|2025-07-16 11:05:00|5945.6|5943.8|5943.9|5942.1|5945.6|5943.8|5943.9|5942.1|50
1752664200000|2025-07-16 11:10:00|5944.2|5942.4|5941.9|5940.1|5944.3|5942.5|5941.4|5939.1|71
1752664500000|2025-07-16 11:15:00|5941.8|5940|5941.5|5939.7|5943.8|5941.8|5941.5|5939.3|102
1752664800000|2025-07-16 11:20:00|5941.6|5939.8|5944.1|5942.3|5944.5|5942.7|5941.5|5939.7|82
1752665100000|2025-07-16 11:25:00|5944|5942.2|5940.9|5939.1|5944|5942.2|5940.9|5939.1|56
1752665400000|2025-07-16 11:30:00|5940.8|5939|5941.4|5939.6|5941.8|5940|5939.6|5937.8|79
1752665700000|2025-07-16 11:35:00|5941.5|5939.7|5941.6|5939.8|5942.1|5940.3|5940|5938.2|99
1752666000000|2025-07-16 11:40:00|5941.7|5939.9|5941.9|5940.1|5942.4|5940.6|5940.4|5938.6|87
1752666300000|2025-07-16 11:45:00|5941.7|5939.9|5943.7|5941.9|5943.8|5942|5941|5939.2|93
1752666600000|2025-07-16 11:50:00|5943.8|5942|5943.4|5941.6|5944.1|5942.3|5942|5939.9|120
1752666900000|2025-07-16 11:55:00|5943.3|5941.5|5942.5|5940.7|5943.3|5941.5|5941.1|5939.3|165
1752667200000|2025-07-16 12:00:00|5942.6|5940.8|5941.5|5939.7|5944.6|5942.8|5941|5939.2|161
1752667500000|2025-07-16 12:05:00|5941.6|5939.8|5942.2|5940.4|5943|5941.2|5941.3|5939.5|104
1752667800000|2025-07-16 12:10:00|5942.1|5940.3|5939.5|5937.7|5942.3|5940.5|5939.4|5937.6|109
1752668100000|2025-07-16 12:15:00|5939.1|5937.3|5939.6|5937.8|5941.4|5939.6|5938.8|5937|90
1752668400000|2025-07-16 12:20:00|5939.4|5937.6|5939|5937.2|5939.9|5938.1|5937.8|5936|125
1752668700000|2025-07-16 12:25:00|5939.1|5937.3|5937.9|5934.9|5939.1|5937.3|5937.1|5934.7|136
1752669000000|2025-07-16 12:30:00|5938.5|5935.4|5945.9|5944.1|5950.3|5947.3|5938.4|5935.4|525
1752669300000|2025-07-16 12:35:00|5946.1|5944.3|5944.6|5942.8|5948.2|5946.4|5943.8|5942|288
1752669600000|2025-07-16 12:40:00|5944.7|5942.9|5946.7|5944.9|5948.4|5946.6|5942.9|5941.1|246
1752669900000|2025-07-16 12:45:00|5946.8|5945|5944|5942.2|5948.1|5946.3|5943.5|5941.7|197
1752670200000|2025-07-16 12:50:00|5943.9|5942.1|5942.6|5940.8|5945.2|5943.4|5940.8|5939|202
1752670500000|2025-07-16 12:55:00|5942.3|5940.5|5940.4|5938.6|5942.7|5940.5|5938.2|5936.1|274
1752670800000|2025-07-16 13:00:00|5940.2|5938.4|5942.8|5941|5943|5941.2|5939.3|5937.5|193
1752671100000|2025-07-16 13:05:00|5942.9|5941.1|5939.2|5937.4|5943.1|5941.3|5939.2|5937.4|124
1752671400000|2025-07-16 13:10:00|5939.8|5936.8|5937.6|5934.6|5939.8|5937.5|5936|5933.5|184
1752671700000|2025-07-16 13:15:00|5937.9|5934.9|5937.3|5935.5|5938.9|5936.8|5936.2|5933.6|187
1752672000000|2025-07-16 13:20:00|5937.4|5935.6|5936.1|5934.3|5938.1|5936.3|5933.6|5931.8|215
1752672300000|2025-07-16 13:25:00|5936.2|5934.4|5933.4|5931.6|5936.7|5934.9|5933.2|5931.2|107
1752672600000|2025-07-16 13:30:00|5933.3|5931.5|5930.4|5928.6|5933.4|5931.6|5929.8|5927.8|182
1752672900000|2025-07-16 13:35:00|5930.9|5929.1|5927.2|5925.4|5931.5|5929.7|5926.4|5924.2|229
1752673200000|2025-07-16 13:40:00|5927.1|5925.3|5927.7|5925.9|5931.1|5929.3|5926.7|5924.9|198
1752673500000|2025-07-16 13:45:00|5927.8|5926|5923|5921.2|5928.6|5926.7|5923|5921.1|200
1752673800000|2025-07-16 13:50:00|5922.9|5921.1|5922.9|5921.1|5923.5|5921.3|5920|5917.2|306
1752674100000|2025-07-16 13:55:00|5923.1|5921.3|5923|5921.2|5924.7|5922.9|5921.1|5919.1|232
1752674400000|2025-07-16 14:00:00|5923.2|5921.4|5925.6|5922.6|5926.6|5924.3|5922.7|5920.2|245
1752674700000|2025-07-16 14:05:00|5925.5|5922.5|5921.1|5918.1|5925.6|5923.1|5920.1|5918|219
1752675000000|2025-07-16 14:10:00|5921.2|5918.2|5919.5|5917.7|5921.2|5918.7|5918.6|5916.1|169
1752675300000|2025-07-16 14:15:00|5919.4|5917.6|5917.2|5914.2|5919.9|5918.1|5916.6|5914.1|168
1752675600000|2025-07-16 14:20:00|5917.1|5914.1|5919.5|5917.7|5919.6|5917.8|5917.1|5914.1|153
1752675900000|2025-07-16 14:25:00|5919.6|5917.8|5920.2|5918.4|5920.4|5918.5|5918.4|5916.6|188
1752676200000|2025-07-16 14:30:00|5920.1|5918.3|5917.9|5916.1|5920.1|5918.3|5916.3|5914.1|205
1752676500000|2025-07-16 14:35:00|5917.8|5916|5914.6|5912.8|5917.8|5916|5913.7|5911.3|168
1752676800000|2025-07-16 14:40:00|5914.5|5912.7|5915.5|5913.7|5916.9|5915.1|5914|5912.2|125
1752677100000|2025-07-16 14:45:00|5915.6|5913.8|5915.1|5913.3|5917.5|5915.3|5914.3|5912.1|157
1752677400000|2025-07-16 14:50:00|5915|5913.2|5924.8|5921.8|5928.6|5925.6|5914|5912|325
1752677700000|2025-07-16 14:55:00|5924.5|5921.5|5924.1|5922.3|5930.7|5927.7|5920.7|5918.1|647
1752678000000|2025-07-16 15:00:00|5924.2|5922.4|5932.3|5929.3|5935.2|5932.8|5923.7|5921.3|529
1752678300000|2025-07-16 15:05:00|5931.9|5930.1|5932.4|5929.4|5935.8|5933.2|5930.9|5928.3|452
1752678600000|2025-07-16 15:10:00|5932.2|5929.2|5936.6|5934.8|5938.7|5936.5|5931.7|5929.2|384
1752678900000|2025-07-16 15:15:00|5936.7|5934.9|5948.8|5945.8|5957.8|5954.8|5935.8|5934|834
1752679200000|2025-07-16 15:20:00|5949.3|5946.3|5953.1|5950.1|5956.3|5953.3|5948.6|5945.6|789
1752679500000|2025-07-16 15:25:00|5953.3|5950.3|5960.4|5957.4|5963.3|5960.3|5953.3|5950.3|667
1752679800000|2025-07-16 15:30:00|5959.8|5958|5963.9|5962.1|5971.4|5968.4|5957.9|5955.2|815
1752680100000|2025-07-16 15:35:00|5963.7|5961.9|5963.3|5961.5|5965.4|5963.6|5958.9|5955.9|660
1752680400000|2025-07-16 15:40:00|5963.5|5961.7|5960.5|5958.7|5969.2|5966.8|5958.4|5956|636
1752680700000|2025-07-16 15:45:00|5960.6|5958.8|5958.5|5955.5|5962.4|5960.3|5952.9|5950.3|684
1752681000000|2025-07-16 15:50:00|5958.6|5955.6|5951.3|5948.3|5959.7|5957.2|5950|5947|557
1752681300000|2025-07-16 15:55:00|5951.7|5948.7|5940.6|5937.6|5952.8|5950.3|5931.7|5928.3|914
1752681600000|2025-07-16 16:00:00|5940.5|5937.5|5940.3|5937.3|5941|5938.5|5933.3|5930.3|653
1752681900000|2025-07-16 16:05:00|5940.6|5937.6|5945.4|5942.4|5947.5|5945.2|5940.4|5937.6|579
1752682200000|2025-07-16 16:10:00|5946|5943|5947.5|5944.5|5950.9|5948.9|5943.9|5940.9|484
1752682500000|2025-07-16 16:15:00|5947.1|5944.1|5940.9|5939.1|5947.7|5944.9|5940|5937.3|392
1752682800000|2025-07-16 16:20:00|5940.8|5939|5940.4|5938.6|5941.6|5939.8|5936.2|5934.2|397
1752683100000|2025-07-16 16:25:00|5940.3|5938.5|5938.3|5936.5|5942.8|5940.9|5937.6|5935.5|369
1752683400000|2025-07-16 16:30:00|5938.2|5936.4|5936.5|5934.7|5941|5938.8|5935.8|5934|322
1752683700000|2025-07-16 16:35:00|5936.6|5934.8|5938.5|5936.7|5939.1|5936.8|5934.6|5932.6|270
1752684000000|2025-07-16 16:40:00|5938.4|5936.6|5940.1|5938.3|5941.3|5939.3|5937.7|5935.9|232
1752684300000|2025-07-16 16:45:00|5940|5938.2|5946.8|5943.8|5947.4|5945.5|5938.6|5936.8|333
1752684600000|2025-07-16 16:50:00|5946.7|5943.7|5944.7|5942.9|5947.3|5945|5942.3|5940.5|239
1752684900000|2025-07-16 16:55:00|5944.8|5943|5945.3|5942.3|5946.9|5944.3|5943.4|5941.2|201
1752685200000|2025-07-16 17:00:00|5945.4|5942.4|5946.1|5944.3|5947.1|5945.3|5944.7|5942.4|233
1752685500000|2025-07-16 17:05:00|5946.2|5944.4|5950.9|5947.9|5952.6|5950.3|5945.2|5943.4|261
1752685800000|2025-07-16 17:10:00|5950.8|5947.8|5951.5|5949.7|5954.4|5951.6|5950.4|5947.8|199
1752686100000|2025-07-16 17:15:00|5952.3|5949.3|5952.3|5949.3|5952.3|5949.8|5949.5|5946.8|194
1752686400000|2025-07-16 17:20:00|5952.4|5949.4|5951.7|5948.7|5953.3|5950.8|5949.2|5946.8|252
1752686700000|2025-07-16 17:25:00|5951.5|5948.5|5951.2|5948.2|5953.8|5951.4|5950.6|5948.2|233
1752687000000|2025-07-16 17:30:00|5952|5949|5949.3|5947.5|5953.9|5950.9|5948.9|5946.5|200
1752687300000|2025-07-16 17:35:00|5949.4|5947.6|5951.4|5949.6|5952.2|5950.2|5949.2|5946.4|131
1752687600000|2025-07-16 17:40:00|5951.9|5948.9|5951.1|5949.3|5952.8|5950.3|5950.7|5948.4|156
1752687900000|2025-07-16 17:45:00|5950.9|5949.1|5955.3|5953.5|5956.9|5954.6|5950.9|5948.5|170
1752688200000|2025-07-16 17:50:00|5954.9|5953.1|5947.9|5944.9|5955.2|5953.2|5947|5944.8|221
1752688500000|2025-07-16 17:55:00|5947.3|5945.5|5946.1|5944.3|5947.4|5945.6|5944.2|5942|160
1752688800000|2025-07-16 18:00:00|5946.2|5944.4|5943|5941.2|5948.1|5945.5|5942.1|5939.9|176
1752689100000|2025-07-16 18:05:00|5942.9|5941.1|5943.2|5941.4|5944.6|5942.6|5942.2|5940.4|175
1752689400000|2025-07-16 18:10:00|5943.3|5941.5|5944.1|5942.3|5944.1|5942.3|5942.2|5940.4|117
1752689700000|2025-07-16 18:15:00|5944|5942.2|5943.8|5942|5945.6|5943.8|5943.1|5941|140
1752690000000|2025-07-16 18:20:00|5943.7|5941.9|5944.8|5941.8|5944.9|5943|5943.2|5941|128
1752690300000|2025-07-16 18:25:00|5944.7|5941.7|5942.5|5939.5|5944.9|5942.5|5941.8|5939.4|113
1752690600000|2025-07-16 18:30:00|5942.6|5939.6|5943.9|5940.9|5944.5|5942.3|5942.5|5939.5|120
1752690900000|2025-07-16 18:35:00|5943.3|5941.5|5943.5|5941.7|5945.4|5942.9|5943.3|5940.8|113
1752691200000|2025-07-16 18:40:00|5943.6|5941.8|5943.3|5940.3|5944.2|5942|5942.6|5940.1|128
1752691500000|2025-07-16 18:45:00|5943|5941.2|5942.3|5940.5|5944|5941.9|5942.3|5940.2|48
1752691800000|2025-07-16 18:50:00|5942.4|5940.6|5940.4|5937.4|5942.6|5940.8|5940.4|5937.4|83
1752692100000|2025-07-16 18:55:00|5940.3|5937.3|5940.2|5937.2|5940.3|5938|5938.8|5935.8|171
1752692400000|2025-07-16 19:00:00|5939.4|5936.4|5939.6|5937.8|5942.5|5939.8|5939.4|5936.4|272
1752692700000|2025-07-16 19:05:00|5939.5|5937.7|5942.4|5939.4|5942.4|5939.4|5938.7|5936.4|97
1752693000000|2025-07-16 19:10:00|5942.3|5939.3|5940.9|5939.1|5942.3|5940.1|5940.3|5938.5|85
1752693300000|2025-07-16 19:15:00|5940.8|5939|5941.3|5938.3|5942.2|5939.6|5939.1|5937.3|81
1752693600000|2025-07-16 19:20:00|5941.4|5938.4|5941.8|5940|5942.3|5940.5|5940.7|5938.4|53
1752693900000|2025-07-16 19:25:00|5941.9|5940.1|5944.5|5942.7|5944.5|5942.7|5941.9|5940.1|77
1752694200000|2025-07-16 19:30:00|5944.6|5942.8|5944.1|5942.3|5945.4|5943.6|5943.4|5941.6|77
1752694500000|2025-07-16 19:35:00|5944|5942.2|5945.1|5943.3|5945.7|5943.9|5943.8|5942|91
1752694800000|2025-07-16 19:40:00|5945.2|5943.4|5946.3|5944.5|5946.7|5944.9|5944.7|5942.9|83
1752695100000|2025-07-16 19:45:00|5946.2|5944.4|5947.2|5945.4|5947.8|5946|5945.6|5943.8|85
1752695400000|2025-07-16 19:50:00|5946.9|5945.1|5946.2|5944.4|5947.7|5945.9|5946.2|5944.4|77
1752695700000|2025-07-16 19:55:00|5946.1|5944.3|5946.9|5945.1|5948.1|5946.3|5945.8|5944|63
1752696000000|2025-07-16 20:00:00|5946.8|5945|5946.3|5944.5|5947.6|5945.8|5945.3|5943.5|64
1752696300000|2025-07-16 20:05:00|5946.1|5944.3|5946.5|5944.7|5947.6|5945.8|5945.8|5944|49
1752696600000|2025-07-16 20:10:00|5946.4|5944.6|5947.9|5946.1|5948.1|5946.3|5946.2|5944.4|45
1752696900000|2025-07-16 20:15:00|5948|5946.2|5947.5|5945.7|5948.2|5946.4|5947.1|5945.3|35
1752697200000|2025-07-16 20:20:00|5947.4|5945.6|5947.5|5945.7|5947.8|5945.7|5947.2|5944.3|22
1752697500000|2025-07-16 20:25:00|5947.4|5945.6|5947.1|5945.3|5947.4|5945.6|5946.5|5944.7|25
1752697800000|2025-07-16 20:30:00|5947|5945.2|5946.1|5943.1|5947|5945.2|5944.8|5942.5|27
1752698100000|2025-07-16 20:35:00|5946.2|5943.2|5946.4|5943.4|5946.7|5943.7|5945.8|5942.8|45
1752698400000|2025-07-16 20:40:00|5946.1|5943.1|5948.2|5945.2|5948.4|5945.4|5946.1|5943.1|84
1752698700000|2025-07-16 20:45:00|5948.1|5945.1|5948.1|5945.1|5948.5|5945.5|5947.5|5944.5|50
1752699000000|2025-07-16 20:50:00|5948.3|5945.3|5948.8|5945.8|5949.4|5946.4|5946.5|5943.5|89
1752699300000|2025-07-16 20:55:00|5949.7|5944.9|5949.8|5945|5950.1|5945.3|5948.7|5943.9|72
1752699600000|2025-07-16 21:00:00|5950.1|5944.3|5950.1|5944.3|5950.1|5944.3|5950.1|5944.3|1
1752699900000|2025-07-16 21:05:00|5949.7|5943.9|5954.8|5949|5955.2|5949.4|5949.7|5943.9|12
1752700200000|2025-07-16 21:10:00|5954.9|5949.1|5954.9|5949.1|5955.7|5949.9|5954.2|5948.4|16
1752700500000|2025-07-16 21:15:00|5953.4|5947.6|5953.6|5947.8|5955.1|5949.3|5952.7|5946.9|16
1752700800000|2025-07-16 21:20:00|5953.5|5947.7|5956.2|5950.4|5956.2|5950.4|5952.6|5946.8|11
1752701100000|2025-07-16 21:25:00|5955.6|5949.8|5951.1|5945.3|5955.9|5950.1|5951.1|5945.3|8
1752701400000|2025-07-16 21:30:00|5951|5945.2|5950.7|5944.9|5951|5945.2|5950.7|5944.9|4
1752701700000|2025-07-16 21:35:00|5950.3|5944.5|5949.9|5944.1|5950.4|5944.6|5949.9|5944.1|3
1752702000000|2025-07-16 21:40:00|5949.7|5943.9|5949.7|5943.9|5949.7|5943.9|5949.7|5943.9|1
1752702600000|2025-07-16 21:50:00|5949.4|5943.6|5948.7|5942.9|5949.7|5943.9|5948.7|5942.9|3
1752702900000|2025-07-16 21:55:00|5948.4|5942.6|5948.7|5942.9|5948.7|5942.9|5948.3|5942.5|4
1752703200000|2025-07-16 22:00:00|5948.4|5942.6|5948.9|5944.1|5950.4|5945.5|5948.4|5942.6|41
1752703500000|2025-07-16 22:05:00|5948|5945|5947.9|5944.9|5948|5945|5947.4|5944.4|11
1752703800000|2025-07-16 22:10:00|5948|5945|5949.3|5946.3|5949.3|5946.3|5948|5945|23
1752704100000|2025-07-16 22:15:00|5949.4|5946.4|5947.7|5944.7|5949.5|5946.5|5947.4|5944.4|52
1752704400000|2025-07-16 22:20:00|5947.6|5944.6|5945.7|5942.7|5947.7|5944.7|5945.4|5942.7|35
1752704700000|2025-07-16 22:25:00|5945.8|5942.8|5947.3|5944.3|5947.8|5944.8|5945.7|5942.7|99
1752705000000|2025-07-16 22:30:00|5947.2|5944.2|5945.3|5943.5|5947.9|5945.3|5945.2|5942.7|56
1752705300000|2025-07-16 22:35:00|5945.9|5942.9|5944.8|5941.8|5946.4|5943.6|5944.2|5941.8|47
1752705600000|2025-07-16 22:40:00|5944.7|5941.7|5945.7|5942.7|5945.7|5942.7|5944.7|5941.7|53
1752705900000|2025-07-16 22:45:00|5945.8|5942.8|5946.6|5943.6|5947.3|5944.3|5945.7|5942.7|67
1752706200000|2025-07-16 22:50:00|5946.7|5943.7|5945.9|5942.9|5947.3|5944.3|5945.8|5942.8|43
1752706500000|2025-07-16 22:55:00|5945.8|5942.8|5946|5943|5946.2|5943.2|5945|5942|28
1752706800000|2025-07-16 23:00:00|5946.1|5943.1|5945.7|5942.7|5947|5944|5945.7|5942.7|47
1752707100000|2025-07-16 23:05:00|5945.8|5942.8|5946.3|5943.3|5946.3|5944.1|5945|5942.3|32
1752707400000|2025-07-16 23:10:00|5946.2|5943.2|5945|5943.2|5946.5|5944|5944.8|5942.5|37
1752707700000|2025-07-16 23:15:00|5944.9|5943.1|5946.2|5943.2|5946.2|5943.9|5943.8|5941.2|61
1752708000000|2025-07-16 23:20:00|5946.3|5943.3|5946.4|5944.6|5947.1|5944.8|5946|5943.2|37
1752708300000|2025-07-16 23:25:00|5946.2|5944.4|5946.3|5943.3|5947|5944.7|5945.4|5942.9|37
1752708600000|2025-07-16 23:30:00|5946.2|5943.2|5944.8|5941.8|5946.2|5943.7|5944.8|5941.8|23
1752708900000|2025-07-16 23:35:00|5944.2|5942.4|5945.1|5942.1|5945.2|5943.1|5943.9|5941.5|30
1752709200000|2025-07-16 23:40:00|5945.2|5942.2|5945.9|5942.9|5946.4|5943.4|5945|5942|51
1752709500000|2025-07-16 23:45:00|5946|5943|5948.7|5945.7|5948.7|5945.7|5945.8|5943|47
1752709800000|2025-07-16 23:50:00|5948.4|5945.4|5946.6|5944.8|5948.5|5945.5|5945.7|5943|67
1752710100000|2025-07-16 23:55:00|5947.1|5944.1|5945.6|5942.6|5947.1|5944.7|5944.7|5942.4|117
1752710400000|2025-07-17 00:00:00|5945.5|5942.5|5942.8|5941|5946.5|5944|5941.4|5939.6|124
1752710700000|2025-07-17 00:05:00|5942.9|5941.1|5941.9|5938.9|5943.9|5942.1|5941.3|5938.9|98
1752711000000|2025-07-17 00:10:00|5942|5939|5940.5|5938.7|5942.9|5940.6|5939.9|5937.9|106
1752711300000|2025-07-17 00:15:00|5940.9|5939.1|5937.9|5936.1|5941|5939.2|5937.7|5935.9|81
1752711600000|2025-07-17 00:20:00|5938|5936.2|5939.9|5938.1|5939.9|5938.1|5937.8|5936|70
1752711900000|2025-07-17 00:25:00|5939.8|5938|5941.8|5940|5942|5940.2|5939.4|5937.6|145
1752712200000|2025-07-17 00:30:00|5941.9|5940.1|5938.4|5936.6|5942|5940.2|5938.3|5936.5|70
1752712500000|2025-07-17 00:35:00|5938.3|5936.5|5934|5932.2|5938.3|5936.5|5932.5|5930.7|142
1752712800000|2025-07-17 00:40:00|5933.5|5931.7|5932.5|5930.7|5934.4|5932.6|5932.5|5930.7|79
1752713100000|2025-07-17 00:45:00|5932.4|5930.6|5933.4|5931.6|5934|5932.2|5931|5929.2|108
1752713400000|2025-07-17 00:50:00|5933.6|5931.8|5932.1|5930.3|5934.6|5932.8|5932.1|5930.3|132
1752713700000|2025-07-17 00:55:00|5931.9|5930.1|5934.8|5933|5934.8|5933|5930.8|5929|205
1752714000000|2025-07-17 01:00:00|5934.9|5933.1|5935|5933.2|5937.6|5935.8|5934.9|5933.1|138
1752714300000|2025-07-17 01:05:00|5935.2|5933.4|5938.3|5936.5|5938.6|5936.8|5935|5933.2|111
1752714600000|2025-07-17 01:10:00|5938.4|5936.6|5940.2|5937.2|5940.9|5938.2|5937.2|5935.4|113
1752714900000|2025-07-17 01:15:00|5940.3|5937.3|5937.8|5936|5943.5|5941.1|5937.4|5935.4|145
1752715200000|2025-07-17 01:20:00|5937.6|5935.8|5938.8|5937|5939.6|5937.2|5936.9|5935.1|82
1752715500000|2025-07-17 01:25:00|5938.7|5936.9|5937.3|5934.3|5939.5|5937.2|5935.9|5933.4|161
1752715800000|2025-07-17 01:30:00|5937.4|5934.4|5931.6|5928.6|5937.4|5934.4|5930.3|5927.3|466
1752716100000|2025-07-17 01:35:00|5931.9|5928.9|5931.6|5929.8|5932.5|5930.2|5928.7|5926.9|281
1752716400000|2025-07-17 01:40:00|5931.8|5930|5935.1|5932.1|5935.2|5932.7|5929.7|5927.3|275
1752716700000|2025-07-17 01:45:00|5934.4|5932.6|5934.5|5932.7|5937.7|5935.4|5934.4|5932|188
1752717000000|2025-07-17 01:50:00|5934.7|5932.9|5935.9|5932.9|5936.9|5934.5|5932.8|5930.5|173
1752717300000|2025-07-17 01:55:00|5936|5933|5935.5|5933.7|5937.8|5935.3|5934.8|5932.7|233
1752717600000|2025-07-17 02:00:00|5935.6|5933.8|5929.9|5926.9|5935.8|5933.9|5929.1|5926.7|222
1752717900000|2025-07-17 02:05:00|5929.7|5926.7|5925.3|5923.5|5929.9|5927.4|5924.4|5922.2|160
1752718200000|2025-07-17 02:10:00|5924.9|5923.1|5926.9|5925.1|5927.6|5925.6|5923.2|5921.4|233
1752718500000|2025-07-17 02:15:00|5927|5925.2|5924.6|5921.6|5927.6|5925.2|5922.9|5920.2|210
1752718800000|2025-07-17 02:20:00|5924.7|5921.7|5925.1|5922.1|5925.9|5923.7|5922.5|5920.2|185
1752719100000|2025-07-17 02:25:00|5925.2|5922.2|5924.7|5921.7|5925.3|5923|5923.4|5920.9|125
1752719400000|2025-07-17 02:30:00|5924|5922.2|5921.7|5919.9|5924.8|5922.3|5921.6|5918.6|118
1752719700000|2025-07-17 02:35:00|5921.8|5920|5921.4|5919.6|5922.4|5920.3|5920|5917.6|124
1752720000000|2025-07-17 02:40:00|5921.5|5919.7|5920.6|5918.8|5922.2|5920.4|5918.7|5916.9|127
1752720300000|2025-07-17 02:45:00|5920.7|5918.9|5918.4|5916.6|5920.7|5918.9|5916.6|5914.8|97
1752720600000|2025-07-17 02:50:00|5918.3|5916.5|5917.4|5915.6|5918.6|5916.8|5917.3|5915|92
1752720900000|2025-07-17 02:55:00|5917.3|5915.5|5916.8|5915|5917.6|5915.8|5915.2|5913.2|109
1752721200000|2025-07-17 03:00:00|5916.9|5915.1|5913.8|5912|5917.2|5915.4|5912.9|5911.1|111
1752721500000|2025-07-17 03:05:00|5913.9|5912.1|5915.7|5912.7|5917.9|5915.8|5913.9|5912.1|135
1752721800000|2025-07-17 03:10:00|5915.6|5912.6|5917.4|5914.4|5917.6|5914.9|5914.9|5912.4|91
1752722100000|2025-07-17 03:15:00|5916.7|5914.9|5918.2|5916.4|5918.6|5916.8|5916.2|5914.4|90
1752722400000|2025-07-17 03:20:00|5918.3|5916.5|5922.1|5919.1|5922.1|5919.7|5918.2|5916.4|110
1752722700000|2025-07-17 03:25:00|5921.4|5919.6|5924.7|5921.7|5924.8|5922.4|5921.3|5919|82
1752723000000|2025-07-17 03:30:00|5924.8|5921.8|5922.4|5919.4|5925|5922|5919.8|5918|139
1752723300000|2025-07-17 03:35:00|5922.3|5919.3|5923.8|5922|5924.8|5922.7|5922.1|5919.3|106
1752723600000|2025-07-17 03:40:00|5924|5922.2|5925.7|5922.7|5925.7|5922.8|5922.6|5920.4|94
1752723900000|2025-07-17 03:45:00|5925.6|5922.6|5925.6|5923.8|5926.2|5924.1|5923.5|5921.1|112
1752724200000|2025-07-17 03:50:00|5925.5|5923.7|5924.8|5923|5925.8|5923.8|5923.5|5921.7|121
1752724500000|2025-07-17 03:55:00|5924.6|5922.8|5926.2|5923.2|5926.7|5924|5924.4|5922.2|93
1752724800000|2025-07-17 04:00:00|5926.3|5923.3|5925.2|5923.4|5926.3|5924|5923.9|5921.5|90
1752725100000|2025-07-17 04:05:00|5925.8|5922.8|5924.7|5921.7|5925.8|5923|5923.5|5920.6|85
1752725400000|2025-07-17 04:10:00|5924.8|5921.8|5923.5|5920.5|5924.8|5922.2|5921.9|5919.6|78
1752725700000|2025-07-17 04:15:00|5923.3|5920.3|5922.3|5920.5|5923.3|5921|5921.4|5919.2|64
1752726000000|2025-07-17 04:20:00|5922.2|5920.4|5922.9|5921.1|5923.7|5921.4|5921.6|5919.4|83
1752726300000|2025-07-17 04:25:00|5922.8|5921|5923|5921.2|5923.1|5921.2|5921.7|5919.7|50
1752726600000|2025-07-17 04:30:00|5922.9|5921.1|5924.3|5922.5|5924.4|5922.6|5922.7|5920.9|76
1752726900000|2025-07-17 04:35:00|5924.4|5922.6|5925.2|5923.4|5925.2|5923.4|5924.2|5921.5|52
1752727200000|2025-07-17 04:40:00|5925.7|5923.9|5925.1|5923.3|5926.7|5924.9|5924.9|5923.1|63
1752727500000|2025-07-17 04:45:00|5925.2|5923.4|5926.3|5924.5|5927.3|5925.3|5925.2|5923.4|77
1752727800000|2025-07-17 04:50:00|5926.2|5924.4|5928|5926.2|5928.5|5926.4|5926|5923.4|63
1752728100000|2025-07-17 04:55:00|5927.9|5926.1|5929|5927.2|5929.9|5928|5927|5925.2|96
1752728400000|2025-07-17 05:00:00|5928.9|5927.1|5930.1|5927.1|5930.9|5928.7|5928.7|5925.9|132
1752728700000|2025-07-17 05:05:00|5929.5|5927.7|5929.2|5927.4|5931.5|5929.2|5929.2|5927|115
1752729000000|2025-07-17 05:10:00|5929.3|5927.5|5932.1|5930.3|5932.8|5930.3|5929.2|5927|107
1752729300000|2025-07-17 05:15:00|5932.2|5930.4|5932.3|5930.5|5933.3|5931.1|5931.7|5929.8|59
1752729600000|2025-07-17 05:20:00|5932.9|5929.9|5932.5|5929.5|5933.6|5930.9|5931.2|5929|87
1752729900000|2025-07-17 05:25:00|5932.4|5929.4|5934.1|5932.3|5934.5|5932.3|5931.8|5929.4|85
1752730200000|2025-07-17 05:30:00|5934.2|5932.4|5931.4|5928.4|5935|5932.8|5930.7|5928.4|120
1752730500000|2025-07-17 05:35:00|5931.3|5928.3|5930.5|5928.7|5933.2|5931.4|5930.4|5928.3|78
1752730800000|2025-07-17 05:40:00|5930.6|5928.8|5933.1|5931.3|5933.3|5931.5|5930.3|5928.5|51
1752731100000|2025-07-17 05:45:00|5933|5931.2|5932.5|5930.7|5933.5|5931.7|5931.8|5930|71
1752731400000|2025-07-17 05:50:00|5932.4|5930.6|5930.6|5928.8|5933.6|5931.8|5930.5|5928.7|76
1752731700000|2025-07-17 05:55:00|5930.5|5928.7|5927.6|5925.8|5931|5928.8|5927.6|5925.8|100
1752732000000|2025-07-17 06:00:00|5927.5|5925.7|5926.6|5924.8|5929.7|5927.9|5924.9|5923|230
1752732300000|2025-07-17 06:05:00|5926.5|5924.7|5928.1|5925.1|5930.1|5927.5|5925|5923.2|275
1752732600000|2025-07-17 06:10:00|5927.4|5925.6|5921.9|5918.9|5928|5925.6|5921.2|5918.5|198
1752732900000|2025-07-17 06:15:00|5922|5919|5920|5918.2|5922.6|5920.3|5918.8|5916.1|314
1752733200000|2025-07-17 06:20:00|5920.6|5917.6|5917.4|5915.6|5920.8|5918.5|5915.4|5913|228
1752733500000|2025-07-17 06:25:00|5917.8|5914.8|5915.2|5913.4|5918.3|5916.2|5915.2|5913.4|227
1752733800000|2025-07-17 06:30:00|5915.1|5913.3|5913.9|5910.9|5918.7|5916.2|5913.7|5910.7|238
1752734100000|2025-07-17 06:35:00|5913.8|5910.8|5917|5915.2|5917.8|5915.2|5911.9|5909.6|226
1752734400000|2025-07-17 06:40:00|5917.1|5915.3|5914.2|5912.4|5917.8|5915.4|5913.8|5912|221
1752734700000|2025-07-17 06:45:00|5914.1|5912.3|5914.2|5911.2|5915|5912.3|5912.7|5909.8|125
1752735000000|2025-07-17 06:50:00|5914.3|5911.3|5916.8|5915|5918.4|5916.2|5913.8|5911.3|178
1752735300000|2025-07-17 06:55:00|5916.7|5914.9|5917.8|5914.8|5917.8|5915.3|5915.7|5913.8|144
1752735600000|2025-07-17 07:00:00|5917.9|5914.9|5914.1|5912.3|5917.9|5914.9|5912.1|5910.3|235
1752735900000|2025-07-17 07:05:00|5914|5912.2|5914.2|5912.4|5914.8|5913|5911.8|5910|199
1752736200000|2025-07-17 07:10:00|5914.3|5912.5|5916.4|5914.6|5917.9|5915.4|5914.3|5912.5|187
1752736500000|2025-07-17 07:15:00|5916.3|5914.5|5913.1|5911.3|5916.4|5914.6|5911.8|5910|175
1752736800000|2025-07-17 07:20:00|5913|5911.2|5913.9|5912.1|5913.9|5912.1|5910.6|5908.2|185
1752737100000|2025-07-17 07:25:00|5914.1|5911.1|5914.7|5912.9|5915.4|5913.2|5913.5|5911|131
1752737400000|2025-07-17 07:30:00|5914.8|5913|5912.7|5910.9|5916.9|5915.1|5912.7|5910.9|110
1752737700000|2025-07-17 07:35:00|5912.6|5910.8|5914.7|5912.9|5915.9|5913.3|5912.6|5910.6|144
1752738000000|2025-07-17 07:40:00|5914.6|5912.8|5916.1|5914.3|5917.2|5914.7|5913.8|5911.6|171
1752738300000|2025-07-17 07:45:00|5916.2|5914.4|5914.2|5912.4|5916.7|5914.9|5913|5911.2|126
1752738600000|2025-07-17 07:50:00|5914.1|5912.3|5914.9|5911.9|5915.6|5913.4|5913.1|5911.2|164
1752738900000|2025-07-17 07:55:00|5914.8|5911.8|5915.8|5914|5916.9|5914.5|5912.9|5910.6|151
1752739200000|2025-07-17 08:00:00|5915.9|5914.1|5915.7|5913.9|5916.3|5914.5|5913.7|5911.9|132
1752739500000|2025-07-17 08:05:00|5915.8|5914|5916.1|5913.1|5916.2|5914.4|5914.7|5912.9|92
1752739800000|2025-07-17 08:10:00|5916|5913|5919.8|5916.8|5921.1|5918.1|5915.3|5912.9|152
1752740100000|2025-07-17 08:15:00|5919.1|5917.3|5921.4|5919.6|5922|5919.6|5917.6|5915.2|156
1752740400000|2025-07-17 08:20:00|5921.3|5919.5|5920.8|5919|5922.6|5920.2|5919.8|5918|98
1752740700000|2025-07-17 08:25:00|5920.7|5918.9|5924.2|5922.4|5924.2|5922.4|5920|5918.2|144
1752741000000|2025-07-17 08:30:00|5924.1|5922.3|5924.2|5922.4|5925.8|5923.5|5922.8|5920.5|124
1752741300000|2025-07-17 08:35:00|5924.3|5922.5|5926.2|5923.2|5926.5|5924|5923|5921.2|103
1752741600000|2025-07-17 08:40:00|5926.1|5923.1|5926.2|5923.2|5927.9|5925.4|5925.1|5922.7|100
1752741900000|2025-07-17 08:45:00|5926.4|5923.4|5925.5|5923.7|5926.9|5924.1|5925|5922.7|128
1752742200000|2025-07-17 08:50:00|5925.4|5923.6|5925.4|5923.6|5927|5924.8|5924.2|5921.9|104
1752742500000|2025-07-17 08:55:00|5925.1|5923.3|5926.1|5924.3|5926.1|5924.3|5923.8|5922|123
1752742800000|2025-07-17 09:00:00|5926.6|5923.6|5926.1|5924.3|5928.8|5926|5924|5922.2|144
1752743100000|2025-07-17 09:05:00|5926|5924.2|5925.1|5923.3|5926.6|5924.6|5924.5|5922.2|90
1752743400000|2025-07-17 09:10:00|5925.2|5923.4|5925.8|5922.8|5925.8|5923.5|5923.2|5921.4|92
1752743700000|2025-07-17 09:15:00|5925.7|5922.7|5924.9|5921.9|5926|5923.6|5924|5921.8|102
1752744000000|2025-07-17 09:20:00|5924.3|5922.5|5924.4|5922.6|5924.6|5922.6|5923|5920.7|124
1752744300000|2025-07-17 09:25:00|5924.5|5922.7|5924.3|5922.5|5925.5|5923.7|5924.3|5922.5|61
1752744600000|2025-07-17 09:30:00|5924.4|5922.6|5925|5923.2|5926.2|5924.4|5924.4|5922.6|51
1752744900000|2025-07-17 09:35:00|5924.7|5922.9|5923|5921.2|5924.7|5922.9|5922.7|5920.9|76
1752745200000|2025-07-17 09:40:00|5922.9|5921.1|5923.3|5921.5|5924.3|5922.5|5922.8|5921|53
1752745500000|2025-07-17 09:45:00|5923.2|5921.4|5920.9|5919.1|5923.4|5921.6|5920.8|5919|66
1752745800000|2025-07-17 09:50:00|5920.8|5919|5920.8|5919|5921.8|5919.9|5920.2|5918.1|99
1752746100000|2025-07-17 09:55:00|5920.9|5919.1|5920.3|5918.5|5921.1|5919.1|5919.1|5917.3|85
1752746400000|2025-07-17 10:00:00|5920.1|5918.3|5920.5|5918.7|5921.4|5919.6|5919.7|5917.9|67
1752746700000|2025-07-17 10:05:00|5920.4|5918.6|5920.5|5918.7|5921.6|5919.8|5919.3|5917.5|60
1752747000000|2025-07-17 10:10:00|5920.4|5918.6|5919.6|5917.8|5922|5920.2|5919.6|5917.8|62
1752747300000|2025-07-17 10:15:00|5919.7|5917.9|5916.6|5913.6|5919.7|5917.9|5916.3|5913.6|121
1752747600000|2025-07-17 10:20:00|5916.5|5913.5|5918.9|5917.1|5918.9|5917.1|5915.8|5913.2|152
1752747900000|2025-07-17 10:25:00|5919|5917.2|5921.1|5919.3|5921.6|5919.8|5918.8|5917|94
1752748200000|2025-07-17 10:30:00|5921.2|5919.4|5920.4|5918.6|5921.9|5920.1|5920.4|5918.6|67
1752748500000|2025-07-17 10:35:00|5920.1|5918.3|5921.1|5919.3|5921.4|5919.6|5919.3|5917.5|47
1752748800000|2025-07-17 10:40:00|5921|5919.2|5919.3|5917.5|5921|5919.2|5918.9|5917.1|57
1752749100000|2025-07-17 10:45:00|5919.2|5917.4|5920.8|5919|5920.8|5919|5919|5916.9|88
1752749400000|2025-07-17 10:50:00|5920.7|5918.9|5918.3|5916.5|5921.2|5918.9|5917.9|5916.1|63
1752749700000|2025-07-17 10:55:00|5918.4|5916.6|5917.1|5915.3|5919.2|5917.4|5916.7|5914.7|97
1752750000000|2025-07-17 11:00:00|5917.7|5914.7|5917.4|5914.4|5918.3|5915.8|5915.2|5912.9|103
1752750300000|2025-07-17 11:05:00|5916.7|5914.9|5917.5|5915.7|5918.3|5916.1|5916.1|5913.7|71
1752750600000|2025-07-17 11:10:00|5917.6|5915.8|5916.5|5914.7|5917.6|5915.8|5914.9|5912.7|71
1752750900000|2025-07-17 11:15:00|5916.3|5914.5|5914.7|5912.9|5916.5|5914.7|5914.4|5912.6|104
1752751200000|2025-07-17 11:20:00|5914.6|5912.8|5912.7|5910.9|5914.6|5912.8|5912.5|5910.7|106
1752751500000|2025-07-17 11:25:00|5912.8|5911|5912|5910.2|5913.3|5911.5|5911.6|5909.8|76
1752751800000|2025-07-17 11:30:00|5911.9|5910.1|5910.3|5908.5|5912.3|5910.5|5910.3|5908.3|109
1752752100000|2025-07-17 11:35:00|5910.4|5908.6|5911.3|5909.5|5912|5909.5|5910.1|5907.6|81
1752752400000|2025-07-17 11:40:00|5911.4|5909.6|5910.8|5909|5912.6|5910.8|5910.3|5908.5|78
1752752700000|2025-07-17 11:45:00|5910.9|5909.1|5909.6|5907.8|5911.9|5909.9|5909.6|5907.6|97
1752753000000|2025-07-17 11:50:00|5909.7|5907.9|5909.7|5907.9|5910.3|5908.4|5908.5|5906.3|106
1752753300000|2025-07-17 11:55:00|5909.6|5907.8|5910.4|5907.4|5910.9|5908.7|5908.7|5906.3|122
1752753600000|2025-07-17 12:00:00|5909.7|5907.9|5910|5908.2|5911.7|5909.9|5908.8|5906.6|161
1752753900000|2025-07-17 12:05:00|5910.1|5908.3|5912.3|5910.5|5912.9|5911.1|5909.8|5908|68
1752754200000|2025-07-17 12:10:00|5912.4|5910.6|5915.2|5912.2|5915.6|5913.8|5912.4|5910.6|90
1752754500000|2025-07-17 12:15:00|5915.3|5912.3|5915.3|5912.3|5916.1|5913.6|5914.2|5912|137
1752754800000|2025-07-17 12:20:00|5915.4|5912.4|5914.3|5912.5|5915.4|5913.4|5913.6|5911.3|129
1752755100000|2025-07-17 12:25:00|5914.2|5912.4|5912.2|5908.2|5915.2|5912.9|5911.6|5908.1|109
1752755400000|2025-07-17 12:30:00|5911.7|5907.7|5911.2|5909.4|5912.8|5910.3|5905.8|5903.7|430
1752755700000|2025-07-17 12:35:00|5911.1|5909.3|5917|5914|5917.5|5915.1|5910.8|5909|342
1752756000000|2025-07-17 12:40:00|5916.3|5914.5|5915.9|5914.1|5919.3|5916.6|5914.3|5911.8|270
1752756300000|2025-07-17 12:45:00|5915.8|5914|5920.7|5918.9|5921.3|5919.2|5915.3|5913.5|277
1752756600000|2025-07-17 12:50:00|5921|5919.2|5920.8|5919|5923.1|5920.5|5919.7|5917.6|215
1752756900000|2025-07-17 12:55:00|5920.7|5918.9|5918.2|5916.4|5921.4|5919.6|5917.9|5915.5|203
1752757200000|2025-07-17 13:00:00|5918.3|5916.5|5918.5|5916.7|5920.8|5918.1|5918.1|5915.8|255
1752757500000|2025-07-17 13:05:00|5918.6|5916.8|5921.3|5919.5|5923.2|5921|5918.4|5916.6|241
1752757800000|2025-07-17 13:10:00|5921.2|5919.4|5918.7|5916.9|5922.1|5920.2|5917.8|5916|168
1752758100000|2025-07-17 13:15:00|5918.9|5917.1|5915.5|5913.7|5919.7|5917.4|5915.4|5913.3|164
1752758400000|2025-07-17 13:20:00|5915.3|5913.5|5913.1|5911.3|5916|5913.6|5912.2|5910.3|200
1752758700000|2025-07-17 13:25:00|5913.2|5911.4|5914.2|5912.4|5914.5|5912.7|5912.1|5910.3|142
1752759000000|2025-07-17 13:30:00|5913.9|5912.1|5913.9|5912.1|5916.8|5914.7|5912.7|5910.9|237
1752759300000|2025-07-17 13:35:00|5914|5912.2|5918.6|5916.8|5919.7|5917.5|5913.1|5910.8|257
1752759600000|2025-07-17 13:40:00|5918.7|5916.9|5920.6|5918.8|5922.3|5919.9|5918.2|5915.8|216
1752759900000|2025-07-17 13:45:00|5920.8|5919|5919.2|5917.4|5922.8|5920.8|5918.7|5916.4|211
1752760200000|2025-07-17 13:50:00|5919.3|5917.5|5920.1|5918.3|5922.2|5920.2|5918.9|5917|207
1752760500000|2025-07-17 13:55:00|5920.2|5918.4|5924.5|5922.7|5925.2|5923.4|5920.2|5918.4|141
1752760800000|2025-07-17 14:00:00|5924.7|5922.9|5923|5921.2|5926.7|5924.5|5923|5921.1|200
1752761100000|2025-07-17 14:05:00|5923.1|5921.3|5921.5|5919.7|5923.2|5921.4|5919.7|5917.3|200
1752761400000|2025-07-17 14:10:00|5921.6|5919.8|5921.7|5919.9|5923.6|5921.8|5921.6|5919.8|161
1752761700000|2025-07-17 14:15:00|5921.8|5920|5922.4|5920.6|5923.3|5921.5|5921.3|5918.3|185
1752762000000|2025-07-17 14:20:00|5922.7|5920.9|5921.7|5918.7|5923.4|5921.2|5920.6|5918.7|188
1752762300000|2025-07-17 14:25:00|5921.6|5918.6|5921.5|5919.7|5921.7|5919.9|5919.1|5917.3|192
1752762600000|2025-07-17 14:30:00|5921.4|5919.6|5918.6|5916.8|5921.5|5919.7|5918.3|5916.2|161
1752762900000|2025-07-17 14:35:00|5919.3|5917.5|5921.5|5919.7|5923.2|5921.3|5919.3|5917.5|146
1752763200000|2025-07-17 14:40:00|5921.1|5919.3|5921.3|5919.5|5922.9|5920.5|5920.5|5918.7|156
1752763500000|2025-07-17 14:45:00|5921.2|5919.4|5921.9|5920.1|5923.9|5921.5|5919.1|5917.3|196
1752763800000|2025-07-17 14:50:00|5921.8|5920|5921.7|5919.9|5921.8|5920|5919.9|5917.7|157
1752764100000|2025-07-17 14:55:00|5921.6|5919.8|5921.5|5919.7|5922.3|5920.5|5920.7|5918.2|222
1752764400000|2025-07-17 15:00:00|5921.4|5919.6|5924|5921|5924.4|5921.6|5921.1|5919.3|189
1752764700000|2025-07-17 15:05:00|5924.1|5921.1|5925.8|5924|5926.6|5924.1|5924|5921.1|127
1752765000000|2025-07-17 15:10:00|5925.9|5924.1|5926.1|5924.3|5927.2|5925|5925.3|5923.4|105
1752765300000|2025-07-17 15:15:00|5926|5924.2|5925.8|5924|5927.2|5925|5925.1|5922.7|102
1752765600000|2025-07-17 15:20:00|5925.7|5923.9|5926.5|5924.7|5927.8|5924.9|5924.5|5922.7|174
1752765900000|2025-07-17 15:25:00|5926.7|5924.9|5928.7|5926.9|5929.1|5927.3|5926.4|5924.1|95
1752766200000|2025-07-17 15:30:00|5928.8|5927|5927.4|5925.6|5929.2|5927.4|5927.4|5925.6|90
1752766500000|2025-07-17 15:35:00|5927.3|5925.5|5929.8|5928|5929.8|5928|5926.7|5924.9|77
1752766800000|2025-07-17 15:40:00|5929.7|5927.9|5930.9|5929.1|5932.5|5930.7|5929.7|5927.9|117
1752767100000|2025-07-17 15:45:00|5931|5929.2|5930.7|5928.9|5931.6|5929.8|5930.1|5928.3|97
1752767400000|2025-07-17 15:50:00|5930.6|5928.8|5933|5931.2|5933.5|5931.5|5930.1|5928.3|131
1752767700000|2025-07-17 15:55:00|5933.1|5931.3|5929.4|5927.6|5933.1|5931.3|5929|5927.2|151
1752768000000|2025-07-17 16:00:00|5929.7|5927.9|5930.2|5928.4|5930.8|5928.5|5928.6|5926.8|148
1752768300000|2025-07-17 16:05:00|5930.1|5928.3|5931.8|5930|5932.2|5930.4|5929.7|5927.9|53
1752768600000|2025-07-17 16:10:00|5931.9|5930.1|5931.4|5929.6|5932.7|5930.9|5930.8|5929|83
1752768900000|2025-07-17 16:15:00|5931.7|5929.9|5930.8|5929|5932.4|5930.6|5930.8|5928.4|107
1752769200000|2025-07-17 16:20:00|5930.9|5929.1|5931.6|5928.6|5931.6|5929.6|5929.4|5927|132
1752769500000|2025-07-17 16:25:00|5930.9|5929.1|5931.3|5929.5|5931.9|5929.7|5930.5|5928|100
1752769800000|2025-07-17 16:30:00|5931.4|5929.6|5931.1|5928.1|5932.1|5929.6|5930|5927.6|68
1752770100000|2025-07-17 16:35:00|5931.2|5928.2|5925.3|5923.5|5931.2|5929|5925|5923.2|100
1752770400000|2025-07-17 16:40:00|5925|5923.2|5925|5922|5925.7|5923.9|5923.1|5921.3|149
1752770700000|2025-07-17 16:45:00|5924.9|5921.9|5923.8|5922|5925.4|5922.9|5923|5920.6|155
1752771000000|2025-07-17 16:50:00|5923.7|5921.9|5923.3|5920.3|5924.2|5922|5922|5919.6|189
1752771300000|2025-07-17 16:55:00|5923.4|5920.4|5924.9|5923.1|5925.6|5923.8|5922.7|5920.4|125
1752771600000|2025-07-17 17:00:00|5925|5923.2|5924.6|5922.8|5926.2|5924.2|5924.5|5922.2|163
1752771900000|2025-07-17 17:05:00|5924.4|5922.6|5927.4|5925.6|5927.5|5925.7|5924.4|5922.6|97
1752772200000|2025-07-17 17:10:00|5927.1|5925.3|5927.8|5926|5928.1|5926.3|5927|5925.2|59
1752772500000|2025-07-17 17:15:00|5927.6|5925.8|5928.6|5925.6|5929|5926.7|5927.4|5925.6|82
1752772800000|2025-07-17 17:20:00|5928.5|5925.5|5927.5|5925.7|5929.1|5926.1|5927.2|5924.8|69
1752773100000|2025-07-17 17:25:00|5927.4|5925.6|5927.2|5924.2|5927.9|5925.8|5926.2|5923.7|123
1752773400000|2025-07-17 17:30:00|5927.3|5924.3|5927.8|5924.8|5928.5|5926.2|5926.2|5923.9|112
1752773700000|2025-07-17 17:35:00|5927.7|5924.7|5926.3|5924.5|5927.7|5925.4|5926.1|5923.7|84
1752774000000|2025-07-17 17:40:00|5926.8|5923.8|5926.2|5924.4|5927.1|5924.6|5925.3|5922.6|109
1752774300000|2025-07-17 17:45:00|5926.6|5924.8|5926.9|5923.9|5927|5925|5925.7|5922.7|70
1752774600000|2025-07-17 17:50:00|5926.8|5923.8|5926.9|5923.9|5927.1|5924.6|5925.3|5922.9|99
1752774900000|2025-07-17 17:55:00|5926.6|5923.6|5925.7|5923.9|5927|5924.6|5924.7|5922.4|155
1752775200000|2025-07-17 18:00:00|5925.6|5923.8|5925.3|5923.5|5926.1|5924.3|5924.7|5922.9|139
1752775500000|2025-07-17 18:05:00|5925.4|5923.6|5927.3|5925.5|5927.9|5926.1|5924.9|5923.1|94
1752775800000|2025-07-17 18:10:00|5927.4|5925.6|5926.8|5925|5928.4|5926.1|5926.8|5925|74
1752776100000|2025-07-17 18:15:00|5926.9|5925.1|5925.2|5923.4|5927.6|5925.3|5925.2|5923.3|101
1752776400000|2025-07-17 18:20:00|5925.3|5923.5|5925.8|5924|5926|5924|5924.4|5922|85
1752776700000|2025-07-17 18:25:00|5925.5|5923.7|5926.5|5924.7|5926.9|5925.1|5925.4|5923.1|64
1752777000000|2025-07-17 18:30:00|5926.8|5925|5927.4|5925.6|5928|5925.6|5926.1|5923.8|63
1752777300000|2025-07-17 18:35:00|5927.3|5925.5|5928.8|5925.8|5928.9|5926.5|5926.7|5924.1|75
1752777600000|2025-07-17 18:40:00|5928.6|5925.6|5927.8|5924.8|5928.6|5926.3|5927.2|5924.8|76
1752777900000|2025-07-17 18:45:00|5927.1|5925.3|5926.6|5924.8|5927.8|5925.3|5926.6|5923.8|41
1752778200000|2025-07-17 18:50:00|5926.7|5924.9|5925.7|5922.7|5927|5924.9|5925|5922.4|71
1752778500000|2025-07-17 18:55:00|5925.6|5922.6|5926.1|5923.1|5926.9|5924.3|5925.4|5922.4|74
1752778800000|2025-07-17 19:00:00|5926.3|5923.3|5927.5|5925.7|5928.2|5925.8|5926|5923|110
1752779100000|2025-07-17 19:05:00|5927.6|5925.8|5928.9|5927.1|5929.6|5927.3|5927.4|5924.8|55
1752779400000|2025-07-17 19:10:00|5929.1|5927.3|5929.4|5927.6|5929.7|5927.9|5929|5927.2|28
1752779700000|2025-07-17 19:15:00|5929.5|5927.7|5930.4|5928.6|5930.8|5929|5929.3|5926.9|68
1752780000000|2025-07-17 19:20:00|5930.3|5928.5|5930.1|5928.3|5930.3|5928.5|5929.4|5927.6|38
1752780300000|2025-07-17 19:25:00|5930|5928.2|5929.8|5928|5930.4|5928.6|5929.7|5927.9|24
1752780600000|2025-07-17 19:30:00|5929.7|5927.9|5930.9|5929.1|5931.1|5929.3|5929.6|5927.6|66
1752780900000|2025-07-17 19:35:00|5931.6|5928.6|5931.9|5930.1|5932.6|5930.6|5930.8|5928.6|54
1752781200000|2025-07-17 19:40:00|5931.8|5930|5931.3|5929.5|5931.8|5930|5930.9|5929.1|39
1752781500000|2025-07-17 19:45:00|5931.2|5929.4|5931.7|5929.9|5931.8|5930|5930.8|5928.7|65
1752781800000|2025-07-17 19:50:00|5931.6|5929.8|5931.3|5929.5|5932.5|5930.3|5931.3|5928.8|61
1752782100000|2025-07-17 19:55:00|5931.2|5929.4|5931.8|5930|5933|5930.9|5931|5928.8|104
1752782400000|2025-07-17 20:00:00|5931.7|5929.9|5931.1|5929.3|5933.3|5931|5930.9|5929.1|80
1752782700000|2025-07-17 20:05:00|5931.2|5929.4|5931.3|5929.5|5931.9|5930.1|5931.2|5929.4|30
1752783000000|2025-07-17 20:10:00|5931.2|5929.4|5932|5929|5932.1|5929.5|5930.9|5928.4|26
1752783300000|2025-07-17 20:15:00|5931.9|5928.9|5932.3|5929.3|5932.4|5929.4|5931.8|5928.8|14
1752783600000|2025-07-17 20:20:00|5932.1|5929.1|5931.4|5928.4|5932.1|5929.3|5930.7|5928.3|30
1752783900000|2025-07-17 20:25:00|5931.3|5928.3|5931.8|5928.8|5931.8|5928.8|5931.1|5928.1|125
1752784200000|2025-07-17 20:30:00|5931.9|5928.9|5931.4|5928.4|5931.9|5928.9|5931|5928|35
1752784500000|2025-07-17 20:35:00|5931.3|5928.3|5932.4|5929.4|5932.4|5929.4|5931.3|5928.3|18
1752784800000|2025-07-17 20:40:00|5932.3|5929.3|5932.5|5929.5|5932.9|5929.9|5932.3|5929.3|30
1752785100000|2025-07-17 20:45:00|5933|5930|5932.6|5929.6|5933.1|5930.1|5932.5|5929.5|39
1752785400000|2025-07-17 20:50:00|5932.5|5929.5|5933|5930|5933.3|5930.3|5931.6|5928.6|118
1752785700000|2025-07-17 20:55:00|5933.9|5929.1|5934.2|5929.4|5934.5|5929.7|5933.5|5928.7|156
1752786000000|2025-07-17 21:00:00|5928.1|5922.3|5933.2|5927.4|5933.2|5927.4|5928.1|5922.3|2
1752786300000|2025-07-17 21:05:00|5932.8|5927|5932.9|5927.1|5933.1|5927.3|5932.8|5927|3
1752786600000|2025-07-17 21:10:00|5933|5927.2|5933.2|5927.4|5933.4|5927.6|5933|5927.2|3
1752786900000|2025-07-17 21:15:00|5933.1|5927.3|5933.2|5927.4|5933.2|5927.4|5933.1|5927.3|2
1752787200000|2025-07-17 21:20:00|5933.3|5927.5|5933.9|5928.1|5933.9|5928.1|5933.2|5927.4|3
1752787500000|2025-07-17 21:25:00|5934.1|5928.3|5934.9|5929.1|5934.9|5929.1|5933.7|5927.9|9
1752787800000|2025-07-17 21:30:00|5935.9|5930.1|5936.2|5930.4|5936.2|5930.4|5935.9|5930.1|2
1752788100000|2025-07-17 21:35:00|5936.4|5930.6|5936.4|5930.6|5936.4|5930.6|5936.4|5930.6|1
1752788400000|2025-07-17 21:40:00|5935.2|5929.4|5935.2|5929.4|5935.2|5929.4|5935.2|5929.4|1
1752789000000|2025-07-17 21:50:00|5934.9|5929.1|5934.9|5929.1|5934.9|5929.1|5934.2|5928.4|3
1752789300000|2025-07-17 21:55:00|5935.4|5929.6|5935.4|5929.6|5935.8|5930|5935.4|5929.6|5
1752789600000|2025-07-17 22:00:00|5933.6|5927.8|5936.4|5931.6|5939|5933.2|5933.6|5927.8|43
1752789900000|2025-07-17 22:05:00|5935.5|5932.5|5935.9|5932.9|5936.4|5933.4|5935.2|5932.2|23
1752790200000|2025-07-17 22:10:00|5936|5933|5934.6|5931.6|5936|5933|5934.3|5931.3|46
1752790500000|2025-07-17 22:15:00|5934.5|5931.5|5935|5932|5935.2|5932.2|5934.4|5931.4|24
1752790800000|2025-07-17 22:20:00|5935.1|5932.1|5935|5932|5935.4|5932.4|5934.7|5931.7|52
1752791100000|2025-07-17 22:25:00|5935.1|5932.1|5935.7|5932.7|5935.9|5932.9|5934.8|5931.8|43
1752791400000|2025-07-17 22:30:00|5935.6|5932.6|5935|5933.2|5936.1|5933.2|5934.4|5931.9|57
1752791700000|2025-07-17 22:35:00|5935.5|5932.5|5939.3|5936.3|5939.7|5936.7|5935.5|5932.5|92
1752792000000|2025-07-17 22:40:00|5939.5|5936.5|5940.5|5937.5|5940.8|5937.8|5939.2|5936.2|110
1752792300000|2025-07-17 22:45:00|5940.4|5937.4|5943|5940|5943.6|5940.6|5939.9|5936.9|110
1752792600000|2025-07-17 22:50:00|5942.9|5939.9|5942.7|5939.7|5943.4|5940.4|5942.1|5939.1|69
1752792900000|2025-07-17 22:55:00|5942.6|5939.6|5942.4|5939.4|5942.9|5939.9|5942|5939|32
1752793200000|2025-07-17 23:00:00|5942.7|5939.7|5944|5941|5944.1|5941.3|5942|5939|65
1752793500000|2025-07-17 23:05:00|5944.1|5941.1|5943.7|5941.9|5944.2|5941.9|5942.9|5940.1|36
1752793800000|2025-07-17 23:10:00|5944.2|5941.2|5942.4|5940.6|5944.2|5941.8|5942.3|5940|42
1752794100000|2025-07-17 23:15:00|5943|5940|5943.5|5941.7|5944.2|5941.7|5941.9|5940|45
1752794400000|2025-07-17 23:20:00|5943.3|5941.5|5943.1|5941.3|5944|5941.6|5942.7|5940.2|48
1752794700000|2025-07-17 23:25:00|5943.2|5941.4|5944|5942.2|5944.6|5942.2|5943.2|5941|21
1752795000000|2025-07-17 23:30:00|5944.3|5942.5|5944.3|5942.5|5945.3|5943.5|5943.6|5941.8|39
1752795300000|2025-07-17 23:35:00|5944.4|5942.6|5944.9|5943.1|5944.9|5943.1|5944.3|5942.5|16
1752795600000|2025-07-17 23:40:00|5944.8|5943|5944.2|5942.4|5944.9|5943.1|5944|5942.2|28
1752795900000|2025-07-17 23:45:00|5944.3|5942.5|5944.9|5943.1|5945.4|5943.3|5944|5941.7|31
1752796200000|2025-07-17 23:50:00|5944.8|5943|5944.4|5942.6|5944.9|5943.1|5944.2|5942.4|34
1752796500000|2025-07-17 23:55:00|5944.3|5942.5|5944.2|5942.4|5945.1|5943.3|5944|5942.2|40
1752796800000|2025-07-18 00:00:00|5944.3|5942.5|5947.2|5945.4|5947.3|5945.5|5943.8|5942|135
1752797100000|2025-07-18 00:05:00|5947.4|5945.6|5946.4|5944.6|5948.7|5946.9|5946.1|5944.3|68
1752797400000|2025-07-18 00:10:00|5946.3|5944.5|5944.2|5942.4|5946.5|5944.7|5943.4|5941.6|72
1752797700000|2025-07-18 00:15:00|5944|5942.2|5944.8|5943|5946.3|5943.9|5943.6|5941.8|62
1752798000000|2025-07-18 00:20:00|5944.9|5943.1|5948.2|5945.2|5948.7|5945.7|5944.9|5943.1|89
1752798300000|2025-07-18 00:25:00|5948|5945|5948.7|5946.9|5949.6|5947.8|5947.3|5945|77
1752798600000|2025-07-18 00:30:00|5948.8|5947|5951.3|5949.5|5951.4|5949.6|5948.2|5945.9|101
1752798900000|2025-07-18 00:35:00|5951.4|5949.6|5955.3|5952.3|5955.6|5953.6|5950.3|5948|138
1752799200000|2025-07-18 00:40:00|5954.7|5952.9|5954.3|5952.5|5956.6|5954.8|5954|5951.9|90
1752799500000|2025-07-18 00:45:00|5954.2|5952.4|5955.8|5954|5956.7|5954.3|5954.2|5952.4|106
1752799800000|2025-07-18 00:50:00|5955.9|5954.1|5952.1|5950.3|5957|5955.2|5951.9|5949.2|161
1752800100000|2025-07-18 00:55:00|5951.9|5950.1|5954.1|5952.3|5954.6|5952.4|5951|5948.6|222
1752800400000|2025-07-18 01:00:00|5954.2|5952.4|5957.6|5955.8|5958.9|5956.6|5953.1|5950.8|177
1752800700000|2025-07-18 01:05:00|5957.4|5955.6|5955.5|5953.7|5957.4|5955.6|5954.1|5952.3|123
1752801000000|2025-07-18 01:10:00|5955.6|5953.8|5955.5|5953.7|5956.6|5954.8|5954.8|5953|100
1752801300000|2025-07-18 01:15:00|5955.6|5953.8|5956.5|5954.7|5957.5|5955.7|5954.8|5953|89
1752801600000|2025-07-18 01:20:00|5956.4|5954.6|5957|5954|5958|5955.8|5956|5953.7|132
1752801900000|2025-07-18 01:25:00|5957.1|5954.1|5956|5954.2|5957.8|5955.5|5955.8|5953.2|113
1752802200000|2025-07-18 01:30:00|5956.1|5954.3|5959.3|5957.5|5960.4|5957.9|5955.4|5953|150
1752802500000|2025-07-18 01:35:00|5959.2|5957.4|5958.2|5956.4|5960.4|5958.3|5956.1|5954.1|104
1752802800000|2025-07-18 01:40:00|5958.1|5956.3|5957.1|5954.1|5959.7|5957|5956.5|5954.1|103
1752803100000|2025-07-18 01:45:00|5957.2|5954.2|5960.6|5958.8|5961.6|5959.8|5956.4|5954.2|129
1752803400000|2025-07-18 01:50:00|5960.5|5958.7|5960.9|5959.1|5961.9|5960.1|5959.2|5957.4|113
1752803700000|2025-07-18 01:55:00|5960.8|5959|5956.9|5955.1|5961.2|5959.1|5956.6|5954.2|124
1752804000000|2025-07-18 02:00:00|5956.7|5954.9|5956.6|5954.8|5958.6|5956.8|5955.9|5954.1|179
1752804300000|2025-07-18 02:05:00|5956.4|5954.6|5952.5|5950.7|5956.4|5954.6|5951.6|5949.4|154
1752804600000|2025-07-18 02:10:00|5952.6|5950.8|5956.6|5954.8|5957.2|5955|5952.1|5950.3|125
1752804900000|2025-07-18 02:15:00|5956.5|5954.7|5955.2|5953.4|5956.5|5954.7|5953.8|5951.7|123
1752805200000|2025-07-18 02:20:00|5955.1|5953.3|5957.6|5955.8|5958.2|5956.4|5954.6|5952.8|85
1752805500000|2025-07-18 02:25:00|5957.5|5955.7|5958.6|5956.8|5958.6|5956.8|5956.5|5954.7|74
1752805800000|2025-07-18 02:30:00|5958.7|5956.9|5957.1|5955.3|5959.1|5957.3|5956.4|5954.4|82
1752806100000|2025-07-18 02:35:00|5957.2|5955.4|5961.4|5958.4|5961.4|5959.4|5956.7|5954.9|137
1752806400000|2025-07-18 02:40:00|5960.7|5958.9|5960.7|5958.9|5962.6|5960.3|5960.6|5958.8|60
1752806700000|2025-07-18 02:45:00|5960.8|5959|5963.6|5961.8|5963.9|5962.1|5960.7|5958.9|81
1752807000000|2025-07-18 02:50:00|5964.1|5961.1|5963.6|5961.8|5964.3|5962.5|5961.5|5959.7|84
1752807300000|2025-07-18 02:55:00|5963.5|5961.7|5963|5961.2|5964.5|5962.7|5962.7|5960.9|68
1752807600000|2025-07-18 03:00:00|5962.8|5961|5963.2|5961.4|5963.6|5961.8|5961.3|5959.5|74
1752807900000|2025-07-18 03:05:00|5963.1|5961.3|5963|5961.2|5964.6|5962.7|5962.6|5960.7|72
1752808200000|2025-07-18 03:10:00|5962.9|5961.1|5963|5961.2|5964.6|5962|5962.9|5960.6|70
1752808500000|2025-07-18 03:15:00|5963.5|5960.5|5962.1|5960.3|5963.5|5961.1|5960.6|5958.5|79
1752808800000|2025-07-18 03:20:00|5962|5960.2|5962.2|5960.4|5962.7|5960.7|5961.2|5959.3|67
1752809100000|2025-07-18 03:25:00|5962.1|5960.3|5961.3|5959.5|5963.1|5960.7|5960.4|5957.9|107
1752809400000|2025-07-18 03:30:00|5961.8|5958.8|5961|5959.2|5963.5|5961.7|5960.9|5958.5|71
1752809700000|2025-07-18 03:35:00|5960.9|5959.1|5961.4|5959.6|5963.1|5961.3|5960.9|5959.1|58
1752810000000|2025-07-18 03:40:00|5962.1|5959.1|5960.6|5958.8|5962.1|5959.6|5959.6|5957.8|70
1752810300000|2025-07-18 03:45:00|5960.5|5958.7|5960.6|5958.8|5961.6|5959.8|5960.2|5958.4|53
1752810600000|2025-07-18 03:50:00|5960.5|5958.7|5958.5|5955.5|5960.6|5958.8|5958|5955.5|109
1752810900000|2025-07-18 03:55:00|5958.6|5955.6|5956.2|5954.4|5958.8|5955.8|5955.7|5953.3|119
1752811200000|2025-07-18 04:00:00|5956.3|5954.5|5955.2|5953.4|5956.3|5954.5|5954.1|5952.1|99
1752811500000|2025-07-18 04:05:00|5955.1|5953.3|5953.6|5951.8|5956.2|5953.9|5953.3|5951.1|58
1752811800000|2025-07-18 04:10:00|5953.7|5951.9|5954|5952.2|5954|5952.2|5952.6|5950.8|44
1752812100000|2025-07-18 04:15:00|5954.1|5952.3|5954.6|5952.8|5954.7|5952.9|5953|5951.2|70
1752812400000|2025-07-18 04:20:00|5954.5|5952.7|5955.5|5953.7|5956.5|5954.7|5954.5|5952.7|75
1752812700000|2025-07-18 04:25:00|5955.4|5953.6|5955.1|5953.3|5956.1|5954|5954.5|5952.6|60
1752813000000|2025-07-18 04:30:00|5955|5953.2|5953.8|5950.8|5956.1|5953.5|5953.5|5950.7|92
1752813300000|2025-07-18 04:35:00|5953.7|5950.7|5953.3|5950.3|5954|5951|5953.3|5950.3|31
1752813600000|2025-07-18 04:40:00|5953.4|5950.4|5953.3|5950.3|5954.3|5951.3|5953.1|5950.1|53
1752813900000|2025-07-18 04:45:00|5953.2|5950.2|5953.5|5951.7|5954.7|5952.5|5952.5|5949.5|61
1752814200000|2025-07-18 04:50:00|5954.2|5951.2|5955.6|5953.8|5955.8|5954|5953.4|5951.1|66
1752814500000|2025-07-18 04:55:00|5955.7|5953.9|5954.7|5952.9|5956.2|5954.4|5954.6|5952.8|122
1752814800000|2025-07-18 05:00:00|5954.2|5952.4|5952.3|5949.3|5954.7|5952.5|5951.8|5948.8|149
1752815100000|2025-07-18 05:05:00|5952.4|5949.4|5953.2|5950.2|5953.5|5950.5|5952.2|5949.2|75
1752815400000|2025-07-18 05:10:00|5953.3|5950.3|5952.7|5949.7|5953.3|5950.3|5952.2|5949.2|60
1752815700000|2025-07-18 05:15:00|5952.5|5949.5|5952.1|5949.1|5953.3|5950.8|5951.6|5948.9|129
1752816000000|2025-07-18 05:20:00|5952|5949|5953|5950|5953.2|5950.2|5951.9|5948.9|130
1752816300000|2025-07-18 05:25:00|5953.1|5950.1|5950.9|5947.9|5953.4|5950.4|5950.7|5947.7|142
1752816600000|2025-07-18 05:30:00|5950.3|5948.5|5950.3|5947.3|5951.4|5949|5949.3|5946.8|118
1752816900000|2025-07-18 05:35:00|5949.6|5947.8|5949.6|5947.8|5951.2|5949.4|5949.6|5947.2|90
1752817200000|2025-07-18 05:40:00|5949.5|5947.7|5951.4|5949.6|5952.1|5950.3|5949.1|5947.3|87
1752817500000|2025-07-18 05:45:00|5951.3|5949.5|5952.1|5950.3|5953.1|5951.3|5950.8|5948.7|71
1752817800000|2025-07-18 05:50:00|5952.2|5950.4|5952.5|5950.7|5952.7|5950.9|5950.4|5948.6|78
1752818100000|2025-07-18 05:55:00|5952.4|5950.6|5952.6|5950.8|5953.1|5951.3|5951.4|5949.6|68
1752818400000|2025-07-18 06:00:00|5952|5950.2|5949.8|5948|5952.6|5950.8|5949.8|5947.5|193
1752818700000|2025-07-18 06:05:00|5949.7|5947.9|5950|5948.2|5951.7|5949.7|5948.6|5946.8|136
1752819000000|2025-07-18 06:10:00|5950.1|5948.3|5951.4|5949.6|5951.9|5950.1|5950.1|5947.1|121
1752819300000|2025-07-18 06:15:00|5951.5|5949.7|5952.4|5950.6|5952.7|5950.9|5950.7|5948.4|102
1752819600000|2025-07-18 06:20:00|5952.5|5950.7|5953.8|5952|5953.9|5952.1|5951.6|5949.8|136
1752819900000|2025-07-18 06:25:00|5953.7|5951.9|5953.5|5951.7|5954.6|5952.3|5953.2|5951.2|86
1752820200000|2025-07-18 06:30:00|5953.4|5951.6|5954.5|5952.7|5956.6|5954.3|5953.4|5951.6|132
1752820500000|2025-07-18 06:35:00|5954.6|5952.8|5955|5953.2|5957.9|5956.1|5954.5|5952.7|93
1752820800000|2025-07-18 06:40:00|5955.1|5953.3|5953.5|5951.7|5955.1|5953.3|5953.2|5951.4|71
1752821100000|2025-07-18 06:45:00|5953.6|5951.8|5955.2|5953.4|5955.5|5953.7|5953.1|5951.3|85
1752821400000|2025-07-18 06:50:00|5955.4|5953.6|5957.2|5955.4|5958|5956.2|5955|5953.2|78
1752821700000|2025-07-18 06:55:00|5957.1|5955.3|5956.9|5955.1|5958.5|5956.7|5956.2|5954.4|102
1752822000000|2025-07-18 07:00:00|5957.1|5955.3|5958.6|5956.8|5959.8|5957.6|5956.2|5954.4|181
1752822300000|2025-07-18 07:05:00|5958.5|5956.7|5958.5|5956.7|5960|5957.7|5958|5955.8|139
1752822600000|2025-07-18 07:10:00|5958.6|5956.8|5956.2|5954.4|5958.6|5956.8|5955.8|5953.4|100
1752822900000|2025-07-18 07:15:00|5956.3|5954.5|5957|5955.2|5958.4|5956.6|5956.3|5954.5|115
1752823200000|2025-07-18 07:20:00|5956.4|5954.6|5955.3|5953.5|5956.5|5954.7|5955.1|5953.3|108
1752823500000|2025-07-18 07:25:00|5955.4|5953.6|5955.3|5953.5|5955.9|5953.9|5953.8|5952|92
1752823800000|2025-07-18 07:30:00|5955.4|5953.6|5956.2|5954.4|5957.5|5955.5|5955.3|5953.4|121
1752824100000|2025-07-18 07:35:00|5956.1|5954.3|5956.5|5954.7|5958.1|5955.6|5955.6|5952.9|88
1752824400000|2025-07-18 07:40:00|5956.6|5954.8|5956.3|5954.5|5957.6|5955.8|5955.9|5954.1|85
1752824700000|2025-07-18 07:45:00|5956.2|5954.4|5956.1|5954.3|5956.4|5954.6|5955.1|5953.3|63
1752825000000|2025-07-18 07:50:00|5956.2|5954.4|5956.8|5955|5957.1|5955.3|5955.5|5953.7|71
1752825300000|2025-07-18 07:55:00|5956.9|5955.1|5960.1|5958.3|5960.2|5958.4|5956.9|5955.1|151
1752825600000|2025-07-18 08:00:00|5960.2|5958.4|5963.7|5961.9|5964.3|5962.5|5960.2|5958.4|154
1752825900000|2025-07-18 08:05:00|5963.6|5961.8|5963|5961.2|5965.4|5963.6|5962.7|5960.9|101
1752826200000|2025-07-18 08:10:00|5963.1|5961.3|5963.6|5961.8|5964.7|5962.6|5962.1|5959.8|125
1752826500000|2025-07-18 08:15:00|5963.7|5961.9|5964|5962.2|5964.7|5962.9|5962.2|5960|100
1752826800000|2025-07-18 08:20:00|5963.9|5962.1|5964.3|5961.3|5964.3|5962.2|5962.3|5959.8|112
1752827100000|2025-07-18 08:25:00|5964.2|5961.2|5964.1|5962.3|5965.2|5962.7|5963.7|5961.1|134
1752827400000|2025-07-18 08:30:00|5964.8|5961.8|5965.5|5963.7|5967.6|5965.1|5964.2|5961.7|146
1752827700000|2025-07-18 08:35:00|5965.8|5964|5965.7|5963.9|5967.4|5964.9|5965.5|5963|117
1752828000000|2025-07-18 08:40:00|5965.9|5964.1|5966.4|5963.4|5966.9|5964.4|5964.6|5962.8|64
1752828300000|2025-07-18 08:45:00|5966.2|5963.2|5968.1|5965.1|5968.7|5966.2|5965.3|5963.1|116
1752828600000|2025-07-18 08:50:00|5968.2|5965.2|5966.7|5964.9|5968.2|5966.1|5966.4|5963.8|76
1752828900000|2025-07-18 08:55:00|5966.6|5964.8|5966.6|5963.6|5967|5964.8|5965.1|5962.7|80
1752829200000|2025-07-18 09:00:00|5966.7|5963.7|5967.4|5965.6|5968.9|5966.6|5966.1|5963.7|87
1752829500000|2025-07-18 09:05:00|5967.6|5965.8|5968.5|5966.7|5970|5967.7|5967.6|5965.7|96
1752829800000|2025-07-18 09:10:00|5968.4|5966.6|5969.8|5966.8|5970.1|5967.4|5968.4|5966.6|77
1752830100000|2025-07-18 09:15:00|5969.9|5966.9|5968.5|5966.7|5971.1|5968.4|5968.4|5966.6|70
1752830400000|2025-07-18 09:20:00|5968.6|5966.8|5966.6|5964.8|5968.9|5967.1|5966.6|5964.8|66
1752830700000|2025-07-18 09:25:00|5966.7|5964.9|5967.5|5965.7|5968.7|5966.9|5966.7|5964.9|60
1752831000000|2025-07-18 09:30:00|5967.6|5965.8|5966.8|5965|5967.7|5965.9|5965.5|5963.7|59
1752831300000|2025-07-18 09:35:00|5966.9|5965.1|5966.4|5964.6|5967.2|5965.4|5966.1|5964.3|35
1752831600000|2025-07-18 09:40:00|5966.5|5964.7|5966.6|5964.8|5967|5965.2|5966.3|5964.5|30
1752831900000|2025-07-18 09:45:00|5966.7|5964.9|5966|5964.2|5967|5965.2|5965.7|5963.9|45
1752832200000|2025-07-18 09:50:00|5965.9|5964.1|5967.3|5965.5|5967.5|5965.5|5965.5|5963.7|64
1752832500000|2025-07-18 09:55:00|5967.2|5965.4|5967.7|5965.9|5968.2|5966.4|5966.8|5965|50
1752832800000|2025-07-18 10:00:00|5967.6|5965.8|5967.7|5965.9|5968.5|5966.7|5967.2|5965.4|51
1752833100000|2025-07-18 10:05:00|5967.8|5966|5966.6|5964.8|5968.5|5966.7|5966.5|5964.4|66
1752833400000|2025-07-18 10:10:00|5966.7|5964.9|5968.7|5966.9|5968.7|5966.9|5965.7|5963.7|56
1752833700000|2025-07-18 10:15:00|5968.6|5966.8|5968.9|5967.1|5970.2|5968.4|5968.6|5966.8|50
1752834000000|2025-07-18 10:20:00|5968.8|5967|5967.5|5965.7|5968.8|5967|5966.7|5964.9|66
1752834300000|2025-07-18 10:25:00|5967.6|5965.8|5968.1|5966.3|5968.1|5966.3|5967|5965.2|58
1752834600000|2025-07-18 10:30:00|5968|5966.2|5969|5967.2|5969.2|5967.4|5968|5966.2|45
1752834900000|2025-07-18 10:35:00|5969.1|5967.3|5971.2|5968.2|5971.2|5968.8|5968.9|5967.1|36
1752835200000|2025-07-18 10:40:00|5970.5|5968.7|5971.7|5969.9|5971.9|5970.1|5970|5967.6|85
1752835500000|2025-07-18 10:45:00|5971.6|5969.8|5972.5|5969.5|5972.9|5970.2|5970.5|5968.1|79
1752835800000|2025-07-18 10:50:00|5971.9|5970.1|5972|5970.2|5973.8|5971.4|5971.5|5969.1|109
1752836100000|2025-07-18 10:55:00|5971.9|5970.1|5976|5974.2|5976.6|5974.6|5970.8|5968.4|112
1752836400000|2025-07-18 11:00:00|5975.8|5974|5976.8|5973.8|5977.1|5975|5975.5|5973.4|107
1752836700000|2025-07-18 11:05:00|5976.9|5973.9|5977.3|5974.3|5977.9|5975.4|5976.2|5973.8|107
1752837000000|2025-07-18 11:10:00|5976.6|5974.8|5975.2|5972.2|5979.2|5977|5974.6|5972.1|145
1752837300000|2025-07-18 11:15:00|5974.5|5972.7|5973.7|5971.9|5975.2|5973|5972.8|5970.6|84
1752837600000|2025-07-18 11:20:00|5973.8|5972|5973.8|5972|5975|5973.2|5972.5|5970.7|79
1752837900000|2025-07-18 11:25:00|5973.7|5971.9|5974.2|5971.2|5974.7|5972.6|5972.5|5970.1|96
1752838200000|2025-07-18 11:30:00|5974.1|5971.1|5974.7|5972.9|5975.8|5973.3|5973.8|5971|106
1752838500000|2025-07-18 11:35:00|5974.5|5972.7|5974.7|5972.9|5975.9|5973.9|5974.3|5972|99
1752838800000|2025-07-18 11:40:00|5974.5|5972.7|5974.8|5973|5975.9|5973.2|5973.4|5971.6|91
1752839100000|2025-07-18 11:45:00|5974.7|5972.9|5976.2|5974.4|5976.5|5974.7|5974.3|5972.2|74
1752839400000|2025-07-18 11:50:00|5976.3|5974.5|5974.9|5971.9|5977.1|5975|5974.8|5971.8|66
1752839700000|2025-07-18 11:55:00|5974.8|5971.8|5976|5973|5976.3|5973.3|5974.6|5971.6|111
1752840000000|2025-07-18 12:00:00|5976.1|5973.1|5976.1|5973.1|5977.2|5974.5|5975.4|5972.4|121
1752840300000|2025-07-18 12:05:00|5975.9|5972.9|5978.4|5976.6|5979.5|5977.1|5975.7|5972.7|121
1752840600000|2025-07-18 12:10:00|5978.3|5976.5|5982.6|5980.8|5982.7|5980.9|5978.3|5976.4|143
1752840900000|2025-07-18 12:15:00|5982.7|5980.9|5979.2|5977.4|5983.1|5981.3|5979.1|5976.7|152
1752841200000|2025-07-18 12:20:00|5979.1|5977.3|5980.7|5978.9|5982.7|5980.9|5978.8|5976.7|128
1752841500000|2025-07-18 12:25:00|5981.4|5978.4|5980|5977|5981.4|5979.2|5979.1|5976.6|130
1752841800000|2025-07-18 12:30:00|5980.1|5977.1|5976.9|5975.1|5980.7|5978.6|5976.5|5974.2|155
1752842100000|2025-07-18 12:35:00|5976.8|5975|5979.2|5977.4|5979.6|5977.8|5976.6|5974.8|159
1752842400000|2025-07-18 12:40:00|5979.3|5977.5|5979.4|5977.6|5980|5978.2|5978.3|5976.5|116
1752842700000|2025-07-18 12:45:00|5979.6|5977.8|5978.6|5976.8|5979.7|5977.9|5976.9|5975.1|156
1752843000000|2025-07-18 12:50:00|5978.5|5976.7|5978.8|5977|5980.3|5978|5978.2|5976.4|111
1752843300000|2025-07-18 12:55:00|5978.6|5976.8|5980.4|5978.6|5980.5|5978.7|5977.5|5975.7|134
1752843600000|2025-07-18 13:00:00|5980.5|5978.7|5982|5980.2|5982.2|5980.4|5979.3|5977.1|186
1752843900000|2025-07-18 13:05:00|5982.1|5980.3|5980.3|5978.5|5982.7|5980.9|5980.1|5978.3|125
1752844200000|2025-07-18 13:10:00|5980.4|5978.6|5982.6|5980.8|5983.1|5981.3|5980.4|5978.2|131
1752844500000|2025-07-18 13:15:00|5982.7|5980.9|5986.5|5984.7|5986.9|5985|5981.7|5979.9|117
1752844800000|2025-07-18 13:20:00|5986.4|5984.6|5990.4|5988.6|5992|5990.2|5986.2|5984.4|216
1752845100000|2025-07-18 13:25:00|5990.5|5988.7|5987.9|5986.1|5991.3|5989.5|5987.4|5985.5|202
1752845400000|2025-07-18 13:30:00|5987.8|5986|5984.5|5982.7|5988.4|5986.1|5983.1|5980.8|209
1752845700000|2025-07-18 13:35:00|5984.4|5982.6|5981.8|5978.8|5986.1|5983.6|5980.5|5978|247
1752846000000|2025-07-18 13:40:00|5981.7|5978.7|5982.6|5980.8|5984|5981.5|5981.1|5978.3|166
1752846300000|2025-07-18 13:45:00|5982.7|5980.9|5981.8|5978.8|5983.2|5981.1|5980.8|5978.2|154
1752846600000|2025-07-18 13:50:00|5981.9|5978.9|5982.3|5980.5|5984.2|5981.2|5981|5978.5|132
1752846900000|2025-07-18 13:55:00|5982.4|5980.6|5988.5|5984.5|5988.5|5984.7|5982|5980.2|200
1752847200000|2025-07-18 14:00:00|5989.3|5985.3|5987.9|5986.1|5990.3|5987.4|5986.2|5984.4|222
1752847500000|2025-07-18 14:05:00|5988|5986.2|5987.2|5984.2|5991.8|5989.6|5986.1|5983.7|240
1752847800000|2025-07-18 14:10:00|5986.9|5983.9|5983.6|5981.8|5988.1|5985.6|5983.1|5980.9|213
1752848100000|2025-07-18 14:15:00|5983.5|5981.7|5979.6|5976.6|5984.1|5981.7|5978.8|5976.6|217
1752848400000|2025-07-18 14:20:00|5979.5|5976.5|5980.1|5978.3|5982.9|5980.5|5979.2|5976.5|184
1752848700000|2025-07-18 14:25:00|5980|5978.2|5979.2|5976.2|5980.5|5978.4|5977|5974.5|236
1752849000000|2025-07-18 14:30:00|5978.7|5976.9|5981.6|5978.6|5982.1|5979.1|5978|5975|223
1752849300000|2025-07-18 14:35:00|5981.5|5978.5|5977.2|5975.4|5982.1|5979.4|5976.8|5974|198
1752849600000|2025-07-18 14:40:00|5977.4|5975.6|5978.4|5975.4|5980.7|5977.7|5977.4|5975.2|177
1752849900000|2025-07-18 14:45:00|5978.5|5975.5|5980.4|5977.4|5980.9|5978.1|5978.4|5975.4|149
1752850200000|2025-07-18 14:50:00|5980.3|5977.3|5978|5975|5980.3|5977.8|5976.8|5974.4|157
1752850500000|2025-07-18 14:55:00|5977.9|5974.9|5976.1|5974.3|5978.3|5976.1|5975.9|5973.7|247
1752850800000|2025-07-18 15:00:00|5976|5974.2|5976.6|5973.6|5978.3|5975.9|5975.1|5972.8|233
1752851100000|2025-07-18 15:05:00|5976.5|5973.5|5976.6|5974.8|5977.6|5975.3|5975.1|5972.7|202
1752851400000|2025-07-18 15:10:00|5976.7|5974.9|5975.7|5973.9|5979.4|5977.3|5974.6|5972.8|188
1752851700000|2025-07-18 15:15:00|5975.8|5974|5976.6|5974.8|5978.2|5976.4|5975.7|5973.9|139
1752852000000|2025-07-18 15:20:00|5976.4|5974.6|5979.2|5977.4|5980.3|5977.9|5976.1|5974.3|118
1752852300000|2025-07-18 15:25:00|5979.1|5977.3|5979.2|5977.4|5981.2|5979.4|5978.7|5976.6|98
1752852600000|2025-07-18 15:30:00|5979.3|5977.5|5980|5978.2|5981.1|5978.9|5978.5|5976.7|159
1752852900000|2025-07-18 15:35:00|5979.9|5978.1|5978.4|5976.6|5981.4|5979.3|5978.4|5976.6|141
1752853200000|2025-07-18 15:40:00|5979.1|5976.1|5977.7|5975.9|5979.2|5976.2|5977.1|5974.1|143
1752853500000|2025-07-18 15:45:00|5977.6|5975.8|5977.6|5975.8|5978.8|5977|5976.5|5974.7|97
1752853800000|2025-07-18 15:50:00|5977.7|5975.9|5978.7|5976.9|5979.5|5977.2|5976.9|5975.1|96
1752854100000|2025-07-18 15:55:00|5978.6|5976.8|5978|5975|5979.2|5976.9|5976.6|5974.2|153
1752854400000|2025-07-18 16:00:00|5977.4|5975.6|5976|5974.2|5979.2|5976.8|5976|5973.5|141
1752854700000|2025-07-18 16:05:00|5976.1|5974.3|5974.6|5971.6|5977|5975.2|5973.9|5971.4|124
1752855000000|2025-07-18 16:10:00|5974.5|5971.5|5973.2|5971.4|5975.8|5973.6|5973.2|5970.9|105
1752855300000|2025-07-18 16:15:00|5973.1|5971.3|5973.4|5971.6|5974.6|5972.5|5972.8|5970.7|109
1752855600000|2025-07-18 16:20:00|5973.5|5971.7|5969|5967.2|5974.5|5972.6|5968.9|5966.6|252
1752855900000|2025-07-18 16:25:00|5969.1|5967.3|5971.4|5968.4|5972.1|5969.2|5968.1|5965.3|238
1752856200000|2025-07-18 16:30:00|5971.5|5968.5|5973|5971.2|5974.1|5971.3|5971.5|5968.5|132
1752856500000|2025-07-18 16:35:00|5972.9|5971.1|5972.6|5970.8|5973.5|5971.2|5972.4|5969.9|77
1752856800000|2025-07-18 16:40:00|5972.5|5970.7|5971.8|5970|5972.5|5970.7|5969|5967.2|121
1752857100000|2025-07-18 16:45:00|5971.7|5969.9|5968.3|5966.5|5971.7|5969.9|5967.6|5965.1|169
1752857400000|2025-07-18 16:50:00|5968.9|5965.9|5967.4|5965.6|5968.9|5966.5|5966.4|5963.6|155
1752857700000|2025-07-18 16:55:00|5967.5|5965.7|5966.8|5965|5967.7|5965.7|5965.9|5963.8|118
1752858000000|2025-07-18 17:00:00|5966.7|5964.9|5967.1|5964.1|5967.6|5965.2|5964.8|5963|124
1752858300000|2025-07-18 17:05:00|5967.2|5964.2|5965.5|5963.7|5967.9|5965.6|5965.4|5963.6|86
1752858600000|2025-07-18 17:10:00|5965.4|5963.6|5964.8|5963|5966.5|5964.2|5964.4|5962|100
1752858900000|2025-07-18 17:15:00|5965.1|5963.3|5964.7|5962.9|5965.6|5963.8|5964.4|5962.6|70
1752859200000|2025-07-18 17:20:00|5964.6|5962.8|5964.7|5962.9|5964.7|5962.9|5963.2|5961.4|76
1752859500000|2025-07-18 17:25:00|5964.8|5963|5963.7|5961.9|5964.8|5963|5963.3|5961.5|92
1752859800000|2025-07-18 17:30:00|5963.6|5961.8|5963.2|5961.4|5964.3|5962.5|5962.3|5960.5|135
1752860100000|2025-07-18 17:35:00|5963.3|5961.5|5962.8|5959.8|5964.1|5962.3|5961.7|5959|80
1752860400000|2025-07-18 17:40:00|5962.9|5959.9|5962.9|5959.9|5963.8|5961|5962|5959.4|73
1752860700000|2025-07-18 17:45:00|5963|5960|5963.3|5961.5|5963.7|5961.7|5961.9|5959.7|75
1752861000000|2025-07-18 17:50:00|5963.4|5961.6|5963.8|5962|5964.5|5962.6|5963.3|5961|77
1752861300000|2025-07-18 17:55:00|5963.9|5962.1|5965|5963.2|5965.8|5963.5|5963.9|5961.7|90
1752861600000|2025-07-18 18:00:00|5965.1|5963.3|5965.6|5963.8|5966|5964.2|5964.9|5963.1|67
1752861900000|2025-07-18 18:05:00|5965.7|5963.9|5964|5962.2|5965.8|5964|5964|5962.2|45
1752862200000|2025-07-18 18:10:00|5964.1|5962.3|5963.4|5961.6|5964.5|5962.7|5963.1|5961.3|44
1752862500000|2025-07-18 18:15:00|5963.3|5961.5|5963.9|5962.1|5964|5962.2|5962.9|5961.1|56
1752862800000|2025-07-18 18:20:00|5963.8|5962|5964.5|5962.7|5965|5963.2|5963.7|5961.9|56
1752863100000|2025-07-18 18:25:00|5964.4|5962.6|5964.2|5962.4|5964.5|5962.7|5963.6|5961.8|55
1752863400000|2025-07-18 18:30:00|5964.3|5962.5|5963.7|5961.9|5964.4|5962.6|5963|5961.2|50
1752863700000|2025-07-18 18:35:00|5963.6|5961.8|5962.5|5960.7|5963.8|5962|5962.4|5960.6|50
1752864000000|2025-07-18 18:40:00|5962.4|5960.6|5963.9|5962.1|5964.5|5962.1|5961.8|5960|47
1752864300000|2025-07-18 18:45:00|5963.8|5962|5964.5|5962.7|5964.5|5962.7|5963.2|5961.4|46
1752864600000|2025-07-18 18:50:00|5964.4|5962.6|5964|5961|5964.8|5962.7|5963|5960|71
1752864900000|2025-07-18 18:55:00|5964.1|5961.1|5963|5960|5964.2|5961.7|5962.4|5960|112
1752865200000|2025-07-18 19:00:00|5963.1|5960.1|5962.6|5959.6|5963.5|5961.1|5961.7|5959.5|54
1752865500000|2025-07-18 19:05:00|5962.7|5959.7|5961.4|5959.6|5963.1|5960.7|5961.4|5959|32
1752865800000|2025-07-18 19:10:00|5961.6|5959.8|5960.4|5958.6|5962.1|5959.8|5959.3|5957.1|83
1752866100000|2025-07-18 19:15:00|5960.5|5958.7|5961.1|5959.3|5961.9|5959.5|5960.5|5958.2|74
1752866400000|2025-07-18 19:20:00|5961|5959.2|5961.9|5960.1|5963|5960.7|5960.2|5958|65
1752866700000|2025-07-18 19:25:00|5961.8|5960|5961.6|5959.8|5962.5|5960|5961.3|5959|39
1752867000000|2025-07-18 19:30:00|5961.7|5959.9|5961.8|5960|5962.4|5960.6|5960.9|5959.1|31
1752867300000|2025-07-18 19:35:00|5961.7|5959.9|5961.3|5959.5|5962.2|5960.4|5961.3|5959.5|29
1752867600000|2025-07-18 19:40:00|5961.2|5959.4|5961.9|5960.1|5961.9|5960.1|5960.7|5958.9|46
1752867900000|2025-07-18 19:45:00|5962|5960.2|5962|5960.2|5962.3|5960.5|5961.4|5959.6|34
1752868200000|2025-07-18 19:50:00|5962.1|5960.3|5962.8|5959.8|5962.9|5960.6|5961.7|5959.7|37
1752868500000|2025-07-18 19:55:00|5962.7|5959.7|5963|5960|5963.6|5961.3|5961.7|5959.4|101
1752868800000|2025-07-18 20:00:00|5962.9|5959.9|5962.6|5959.6|5963.1|5961.3|5961.8|5959.3|54
1752869100000|2025-07-18 20:05:00|5962.7|5959.7|5962.3|5959.3|5963.2|5960.2|5962.1|5959.1|38
1752869400000|2025-07-18 20:10:00|5962.4|5959.4|5962.5|5959.5|5962.6|5959.6|5962.3|5959.3|33
1752869700000|2025-07-18 20:15:00|5962.4|5959.4|5962.9|5959.9|5963|5960|5962.2|5959.2|25
1752870000000|2025-07-18 20:20:00|5962.8|5959.8|5962.4|5959.4|5962.8|5959.8|5961.7|5958.7|37
1752870300000|2025-07-18 20:25:00|5962.3|5959.3|5962.3|5959.3|5962.5|5959.5|5961.8|5958.8|44
1752870600000|2025-07-18 20:30:00|5962.8|5959.8|5962.2|5959.2|5962.9|5959.9|5961.9|5958.9|23
1752870900000|2025-07-18 20:35:00|5962.1|5959.1|5962.7|5959.7|5962.9|5959.9|5962.1|5959.1|34
1752871200000|2025-07-18 20:40:00|5962.8|5959.8|5962.3|5959.3|5962.8|5959.8|5962.2|5959.2|28
1752871500000|2025-07-18 20:45:00|5962.2|5959.2|5961.9|5958.9|5963|5960|5961.6|5958.6|101
1752871800000|2025-07-18 20:50:00|5961.8|5958.8|5961.5|5958.5|5962.1|5959.1|5961.2|5958.2|187
1752872100000|2025-07-18 20:55:00|5962.5|5957.7|5966.8|5961|5967.5|5961.7|5961.9|5956.1|194
1753041600000|2025-07-20 20:00:00|5974.5|5968|5974.5|5968|5974.5|5968|5974.5|5968|1
1753042200000|2025-07-20 20:10:00|5974.3|5964.3|5976.1|5969.5|5976.1|5969.5|5974.3|5964.3|2
1753042800000|2025-07-20 20:20:00|5975.8|5969.3|5975.8|5969.3|5975.8|5969.3|5975.8|5969.3|1
1753043100000|2025-07-20 20:25:00|5976.2|5969.7|5976.2|5969.7|5976.2|5969.7|5976.2|5969.7|1
1753044000000|2025-07-20 20:40:00|5976|5969.5|5977.8|5967.8|5978|5969.5|5976|5967.8|4
1753044300000|2025-07-20 20:45:00|5978|5968|5976|5969.5|5978|5969.7|5976|5968|3
1753044600000|2025-07-20 20:50:00|5978|5968|5977|5967|5978|5968.9|5974.5|5964.5|8
1753044900000|2025-07-20 20:55:00|5977.9|5966.1|5976.3|5968|5977.9|5968|5976.3|5966.1|6
1753045200000|2025-07-20 21:00:00|5977.9|5966.1|5974.9|5969.1|5977.9|5969.1|5974.9|5966.1|3
1753045500000|2025-07-20 21:05:00|5975.2|5969.4|5973.4|5967.6|5975.2|5969.4|5973.4|5967.6|4
1753046100000|2025-07-20 21:15:00|5973.3|5967.5|5967.9|5962.1|5973.8|5968|5966.3|5960.5|16
1753046400000|2025-07-20 21:20:00|5968.3|5962.5|5967.7|5961.9|5968.3|5962.5|5967.7|5961.9|3
1753046700000|2025-07-20 21:25:00|5967.8|5962|5968|5962.2|5968|5962.2|5967.8|5962|3
1753047000000|2025-07-20 21:30:00|5967.5|5961.7|5966.7|5960.9|5967.5|5961.7|5966.7|5960.9|5
1753047300000|2025-07-20 21:35:00|5966.4|5960.6|5966.7|5960.9|5966.7|5960.9|5966.3|5960.5|3
1753047600000|2025-07-20 21:40:00|5966.4|5960.6|5970.1|5964.3|5970.1|5964.3|5966.4|5960.6|8
1753047900000|2025-07-20 21:45:00|5970.3|5964.5|5970.7|5964.9|5971.1|5965.3|5970.3|5964.5|6
1753048200000|2025-07-20 21:50:00|5970.6|5964.8|5970.6|5964.8|5970.9|5965.1|5970.2|5964.4|18
1753048500000|2025-07-20 21:55:00|5971.1|5965.3|5970.2|5964.4|5971.1|5965.3|5969.8|5964|20
1753048800000|2025-07-20 22:00:00|5970.3|5964.5|5965.9|5960.1|5970.6|5964.8|5965.6|5959.8|113
1753049100000|2025-07-20 22:05:00|5965|5961|5966|5963|5966.7|5963.7|5964.7|5961|60
1753049400000|2025-07-20 22:10:00|5966.1|5963.1|5965.2|5962.2|5966.6|5963.6|5965.1|5962.1|53
1753049700000|2025-07-20 22:15:00|5965.3|5962.3|5966.3|5963.3|5966.5|5963.5|5965.3|5962.3|172
1753050000000|2025-07-20 22:20:00|5966.4|5963.4|5965.7|5962.7|5966.4|5963.7|5965.4|5962.7|71
1753050300000|2025-07-20 22:25:00|5965.6|5962.6|5965.7|5962.7|5966.4|5963.4|5965.4|5962.4|119
1753050600000|2025-07-20 22:30:00|5965.8|5962.8|5963.2|5960.2|5966.5|5964|5962.9|5959.9|120
1753050900000|2025-07-20 22:35:00|5963.3|5960.3|5965.6|5962.6|5965.6|5963.2|5962.3|5959.9|74
1753051200000|2025-07-20 22:40:00|5965.7|5962.7|5963.7|5959.7|5966.5|5963.5|5961.8|5958.8|158
1753051500000|2025-07-20 22:45:00|5963.5|5960.1|5945|5942|5963.5|5960.1|5944.6|5941.6|284
1753051800000|2025-07-20 22:50:00|5944.9|5941.9|5945.9|5942.9|5946.9|5943.9|5943.1|5940.1|144
1753052100000|2025-07-20 22:55:00|5946|5943|5949|5946|5949.9|5946.9|5945.4|5942.9|86
1753052400000|2025-07-20 23:00:00|5948.9|5945.9|5949.1|5946.1|5951.8|5949.5|5948.4|5945.9|98
1753052700000|2025-07-20 23:05:00|5948.1|5945.1|5949.1|5947.3|5949.4|5947.3|5946.9|5944.8|58
1753053000000|2025-07-20 23:10:00|5949|5947.2|5949.3|5946.3|5950|5947.4|5947.8|5945.1|54
1753053300000|2025-07-20 23:15:00|5949.4|5946.4|5949.7|5946.7|5950.4|5947.7|5948.1|5945.1|78
1753053600000|2025-07-20 23:20:00|5949.3|5947.5|5949.4|5947.6|5950.3|5948|5948.2|5946.1|67
1753053900000|2025-07-20 23:25:00|5949.3|5947.5|5948.7|5945.7|5950.7|5947.7|5948.7|5945.7|79
1753054200000|2025-07-20 23:30:00|5948.8|5945.8|5947.1|5944.1|5950.6|5947.6|5947.1|5944.1|97
1753054500000|2025-07-20 23:35:00|5947|5944|5949|5947.2|5949.4|5947.4|5946.6|5943.6|68
1753054800000|2025-07-20 23:40:00|5949.2|5947.4|5949|5947.2|5949.9|5948.1|5947.8|5946|79
1753055100000|2025-07-20 23:45:00|5948.9|5947.1|5949.7|5947.9|5949.7|5947.9|5948.8|5947|32
1753055400000|2025-07-20 23:50:00|5949.5|5947.7|5952.3|5950.5|5952.5|5950.7|5949.3|5947.5|77
1753055700000|2025-07-20 23:55:00|5952.4|5950.6|5953.4|5950.4|5953.5|5951.5|5951.3|5948.9|128
1753056000000|2025-07-21 00:00:00|5953.5|5950.5|5953|5951.2|5954.7|5951.7|5950.6|5948.3|138
1753056300000|2025-07-21 00:05:00|5953.1|5951.3|5951.3|5949.5|5953.2|5951.4|5950.3|5948.5|61
1753056600000|2025-07-21 00:10:00|5951.2|5949.4|5954.9|5953.1|5954.9|5953.1|5951.2|5949.4|85
1753056900000|2025-07-21 00:15:00|5954.8|5953|5951.6|5948.6|5955.5|5953.7|5951.1|5948.1|112
1753057200000|2025-07-21 00:20:00|5951.7|5948.7|5948.9|5945.9|5952.1|5949.8|5948.9|5945.9|136
1753057500000|2025-07-21 00:25:00|5949|5946|5946.9|5945.1|5949|5946.8|5946.8|5944.5|80
1753057800000|2025-07-21 00:30:00|5947.5|5944.5|5945.4|5943.6|5947.5|5945.6|5943.8|5942|103
1753058100000|2025-07-21 00:35:00|5945.3|5943.5|5943.5|5941.7|5945.5|5943.7|5940.8|5938.2|106
1753058400000|2025-07-21 00:40:00|5943.6|5941.8|5941.4|5939.6|5943.9|5941.8|5940.8|5939|67
1753058700000|2025-07-21 00:45:00|5941.5|5939.7|5943.5|5941.7|5944.6|5942.8|5940.8|5939|127
1753059000000|2025-07-21 00:50:00|5943.4|5941.6|5944.5|5942.7|5945|5943.2|5943.3|5941.5|105
1753059300000|2025-07-21 00:55:00|5944.3|5942.5|5944.1|5942.3|5944.9|5943.1|5942.9|5940.4|94
1753059600000|2025-07-21 01:00:00|5943.5|5941.7|5944.3|5941.3|5945.4|5943|5942.4|5940.6|130
1753059900000|2025-07-21 01:05:00|5944.5|5941.5|5946.5|5944.7|5946.5|5944.7|5942.7|5940.9|87
1753060200000|2025-07-21 01:10:00|5946.8|5945|5947.4|5945.6|5947.8|5946|5946.2|5944.4|75
1753060500000|2025-07-21 01:15:00|5947.6|5945.8|5946.9|5945.1|5949.1|5946.9|5945.9|5944.1|100
1753060800000|2025-07-21 01:20:00|5947|5945.2|5947|5945.2|5948.1|5945.9|5945.5|5943.7|90
1753061100000|2025-07-21 01:25:00|5947.1|5945.3|5948.9|5947.1|5949.2|5947.4|5946.9|5944.4|92
1753061400000|2025-07-21 01:30:00|5948.7|5946.9|5948.8|5947|5948.9|5947.1|5946.3|5944.5|96
1753061700000|2025-07-21 01:35:00|5948.9|5947.1|5946.4|5944.6|5950.2|5948.4|5945.2|5942.8|134
1753062000000|2025-07-21 01:40:00|5946.6|5944.8|5943.7|5940.7|5947.9|5946.1|5943.2|5940.7|138
1753062300000|2025-07-21 01:45:00|5943.8|5940.8|5945.7|5942.7|5946.2|5943.8|5939.9|5937.4|175
1753062600000|2025-07-21 01:50:00|5945.9|5942.9|5944.6|5941.6|5947.5|5945.1|5942.2|5940.3|142
1753062900000|2025-07-21 01:55:00|5945.2|5942.2|5944.8|5943|5945.5|5943.7|5943.9|5942.1|105
1753063200000|2025-07-21 02:00:00|5944.7|5942.9|5943.1|5941.3|5944.9|5942.9|5941.8|5939.8|149
1753063500000|2025-07-21 02:05:00|5943|5941.2|5944.7|5942.9|5945.6|5943.8|5943|5941.2|92
1753063800000|2025-07-21 02:10:00|5944.8|5943|5946.5|5944.7|5946.6|5944.8|5944.4|5942.6|87
1753064100000|2025-07-21 02:15:00|5946.6|5944.8|5946.1|5944.3|5947.7|5945.9|5945.9|5943.8|109
1753064400000|2025-07-21 02:20:00|5946|5944.2|5947.8|5946|5948.2|5946.4|5945.4|5943.6|84
1753064700000|2025-07-21 02:25:00|5947.7|5945.9|5948.1|5946.3|5948.9|5947.1|5947.4|5945.6|61
1753065000000|2025-07-21 02:30:00|5948.2|5946.4|5948.5|5946.7|5948.9|5947.1|5947.3|5945.5|68
1753065300000|2025-07-21 02:35:00|5948.6|5946.8|5948.7|5945.7|5949.3|5947.1|5947.5|5945.2|97
1753065600000|2025-07-21 02:40:00|5948.6|5945.6|5945.8|5944|5948.6|5946.5|5945.8|5944|71
1753065900000|2025-07-21 02:45:00|5945.4|5943.6|5942.7|5940.9|5945.5|5943.7|5941.3|5939.5|100
1753066200000|2025-07-21 02:50:00|5942.6|5940.8|5945.8|5944|5945.9|5944.1|5942.6|5940.8|45
1753066500000|2025-07-21 02:55:00|5945.9|5944.1|5948.2|5945.2|5948.8|5946.6|5945.8|5944|145
1753066800000|2025-07-21 03:00:00|5948.1|5945.1|5949.9|5946.9|5950.7|5948.2|5947.5|5945.1|95
1753067100000|2025-07-21 03:05:00|5949.8|5946.8|5949.1|5947.3|5950.4|5947.7|5948.1|5946.3|91
1753067400000|2025-07-21 03:10:00|5949|5947.2|5950|5948.2|5951.8|5950|5949|5947.2|63
1753067700000|2025-07-21 03:15:00|5950.1|5948.3|5948.9|5947.1|5950.3|5948.5|5948.3|5946.5|46
1753068000000|2025-07-21 03:20:00|5949|5947.2|5949.3|5947.5|5950.1|5948.2|5948.8|5947|56
1753068300000|2025-07-21 03:25:00|5949.4|5947.6|5951.2|5948.2|5951.2|5948.8|5947.8|5945.9|77
1753068600000|2025-07-21 03:30:00|5950.7|5948.9|5950.5|5948.7|5951|5949.1|5949.3|5947.5|62
1753068900000|2025-07-21 03:35:00|5950.7|5948.9|5949.8|5948|5951.3|5949|5948.6|5946.8|67
1753069200000|2025-07-21 03:40:00|5949.7|5947.9|5952.5|5950.7|5952.5|5950.7|5949.5|5947.7|76
1753069500000|2025-07-21 03:45:00|5952.7|5950.9|5950.4|5948.6|5952.7|5950.9|5949.9|5948.1|66
1753069800000|2025-07-21 03:50:00|5950.3|5948.5|5949.7|5947.9|5951.1|5949.3|5949.5|5947.7|66
1753070100000|2025-07-21 03:55:00|5949.8|5948|5950.6|5948.8|5951.3|5949.2|5949.4|5947.6|79
1753070400000|2025-07-21 04:00:00|5950.5|5948.7|5952|5950.2|5952.6|5950.5|5950.5|5948.3|89
1753070700000|2025-07-21 04:05:00|5952.2|5950.4|5952.5|5949.5|5953.2|5951.3|5951.8|5949.4|84
1753071000000|2025-07-21 04:10:00|5952.6|5949.6|5952.5|5949.5|5953.3|5950.8|5952|5949.4|53
1753071300000|2025-07-21 04:15:00|5951.5|5949.7|5951.8|5948.8|5952.2|5949.7|5950.6|5947.6|72
1753071600000|2025-07-21 04:20:00|5951.9|5948.9|5950.2|5948.4|5952.2|5949.9|5950.1|5947.6|71
1753071900000|2025-07-21 04:25:00|5950.3|5948.5|5952|5950.2|5952.1|5950.3|5950.3|5948.5|36
1753072200000|2025-07-21 04:30:00|5951.8|5950|5951.7|5949.9|5952.7|5950.9|5951.4|5949.6|31
1753072500000|2025-07-21 04:35:00|5951.5|5949.7|5951.6|5949.8|5952|5950.2|5951|5949.2|45
1753072800000|2025-07-21 04:40:00|5951.5|5949.7|5951.3|5949.5|5952.5|5950.7|5951.1|5949.3|32
1753073100000|2025-07-21 04:45:00|5951.4|5949.6|5951.1|5949.3|5951.4|5949.6|5950.1|5948.3|47
1753073400000|2025-07-21 04:50:00|5951.2|5949.4|5952.7|5950.9|5952.9|5951.1|5951.2|5949.4|40
1753073700000|2025-07-21 04:55:00|5952.6|5950.8|5952.6|5950.8|5953.2|5951.4|5952.5|5950.7|42
1753074000000|2025-07-21 05:00:00|5952.5|5950.7|5955.2|5952.2|5955.5|5953.2|5951.5|5949.7|87
1753074300000|2025-07-21 05:05:00|5954.5|5952.7|5955.5|5953.7|5955.8|5954|5954.4|5952.3|82
1753074600000|2025-07-21 05:10:00|5955.6|5953.8|5954.9|5953.1|5955.9|5954.1|5953.8|5952|70
1753074900000|2025-07-21 05:15:00|5955|5953.2|5955.7|5953.9|5956.4|5954.6|5955|5953.2|61
1753075200000|2025-07-21 05:20:00|5955.6|5953.8|5955.8|5954|5955.8|5954|5954.2|5952.4|42
1753075500000|2025-07-21 05:25:00|5955.7|5953.9|5957.9|5956.1|5958.1|5956.3|5955.7|5953.4|86
1753075800000|2025-07-21 05:30:00|5958.1|5956.3|5958.1|5955.1|5958.6|5956.8|5956.9|5954.6|88
1753076100000|2025-07-21 05:35:00|5958.2|5955.2|5957.8|5954.8|5960.1|5957.7|5957.4|5954.8|94
1753076400000|2025-07-21 05:40:00|5957.9|5954.9|5957.3|5955.5|5958.2|5955.8|5956.7|5954.5|99
1753076700000|2025-07-21 05:45:00|5957.4|5955.6|5957.2|5955.4|5959.5|5957.7|5956.9|5954.1|68
1753077000000|2025-07-21 05:50:00|5957.1|5955.3|5957.4|5955.6|5959.2|5956.8|5956.9|5954|110
1753077300000|2025-07-21 05:55:00|5957.3|5955.5|5957.3|5955.5|5958|5955.8|5956.9|5954.5|108
1753077600000|2025-07-21 06:00:00|5957.4|5955.6|5958.4|5956.6|5959.8|5957.8|5956.8|5955|125
1753077900000|2025-07-21 06:05:00|5957.6|5955.8|5959|5957.2|5959.3|5957.5|5957.3|5955.5|104
1753078200000|2025-07-21 06:10:00|5959.2|5957.4|5959.9|5958.1|5960.8|5958.9|5958|5956.2|107
1753078500000|2025-07-21 06:15:00|5960|5958.2|5958.3|5956.5|5961|5959.2|5958.1|5956.3|107
1753078800000|2025-07-21 06:20:00|5958.2|5956.4|5960.4|5958.6|5960.8|5958.8|5958|5956.2|95
1753079100000|2025-07-21 06:25:00|5960.5|5958.7|5964.1|5961.1|5964.1|5961.8|5960.5|5958.7|104
1753079400000|2025-07-21 06:30:00|5964.2|5961.2|5966|5964.2|5967.7|5965.1|5963.6|5961.2|201
1753079700000|2025-07-21 06:35:00|5966.1|5964.3|5967.3|5964.3|5967.5|5965.1|5964.7|5962.9|124
1753080000000|2025-07-21 06:40:00|5967.4|5964.4|5966|5964.2|5967.8|5965.5|5963.5|5961.7|91
1753080300000|2025-07-21 06:45:00|5965.9|5964.1|5967.4|5965.6|5967.4|5965.6|5964.9|5963.1|92
1753080600000|2025-07-21 06:50:00|5967.3|5965.5|5963.9|5962.1|5968|5966.2|5963.9|5962.1|105
1753080900000|2025-07-21 06:55:00|5963.8|5962|5964.6|5962.8|5965.1|5963.3|5962.5|5960.7|125
1753081200000|2025-07-21 07:00:00|5964.7|5962.9|5967.9|5966.1|5968.6|5966.2|5963.9|5962.1|259
1753081500000|2025-07-21 07:05:00|5967.8|5966|5964.2|5962.4|5967.8|5966|5963.5|5961.4|179
1753081800000|2025-07-21 07:10:00|5964.1|5962.3|5963.7|5961.9|5964.5|5962.3|5962.8|5961|143
1753082100000|2025-07-21 07:15:00|5963.5|5961.7|5960.9|5959.1|5963.7|5961.7|5960.6|5958.8|141
1753082400000|2025-07-21 07:20:00|5961.5|5958.5|5961|5959.2|5962.2|5959.8|5960.3|5957.9|109
1753082700000|2025-07-21 07:25:00|5960.9|5959.1|5960.2|5958.4|5962.3|5959.8|5960.2|5958|80
1753083000000|2025-07-21 07:30:00|5960|5958.2|5957.6|5955.8|5960|5958.2|5957.5|5955.6|107
1753083300000|2025-07-21 07:35:00|5957.7|5955.9|5957.5|5955.7|5959.1|5956.7|5957|5955.2|82
1753083600000|2025-07-21 07:40:00|5957|5955.2|5956.1|5954.3|5958.4|5956.4|5956.1|5953.9|95
1753083900000|2025-07-21 07:45:00|5955.8|5954|5955.8|5954|5956.6|5954.2|5954.9|5953|76
1753084200000|2025-07-21 07:50:00|5955.7|5953.9|5955.2|5953.4|5955.7|5953.9|5953.2|5951.1|101
1753084500000|2025-07-21 07:55:00|5955.3|5953.5|5957|5955.2|5957.1|5955.3|5955.2|5953.4|124
1753084800000|2025-07-21 08:00:00|5957.2|5955.4|5955.6|5953.8|5958.3|5956.5|5955.3|5953.5|96
1753085100000|2025-07-21 08:05:00|5955.7|5953.9|5957.4|5955.6|5957.9|5956.1|5955.1|5953.3|75
1753085400000|2025-07-21 08:10:00|5957.3|5955.5|5958.1|5956.3|5958.4|5956.6|5956.6|5954.8|129
1753085700000|2025-07-21 08:15:00|5958|5956.2|5956.9|5955.1|5958.9|5956.7|5956.2|5954.1|87
1753086000000|2025-07-21 08:20:00|5957.6|5954.6|5958.8|5957|5959.1|5957.3|5956|5954.1|99
1753086300000|2025-07-21 08:25:00|5958.9|5957.1|5959|5957.2|5959.7|5957.9|5957.8|5955.9|88
1753086600000|2025-07-21 08:30:00|5958.9|5957.1|5963.4|5961.6|5964.4|5962.1|5958.5|5956.7|118
1753086900000|2025-07-21 08:35:00|5963.5|5961.7|5965.7|5963.9|5966.7|5964.4|5962.8|5960.9|168
1753087200000|2025-07-21 08:40:00|5965.9|5964.1|5966|5964.2|5967.3|5965.2|5964.9|5962.4|126
1753087500000|2025-07-21 08:45:00|5965.8|5964|5966.1|5964.3|5966.5|5964.3|5964.6|5962.8|117
1753087800000|2025-07-21 08:50:00|5966|5964.2|5962.4|5960.6|5967.5|5965.4|5962.3|5960.5|104
1753088100000|2025-07-21 08:55:00|5962.5|5960.7|5964.4|5962.6|5964.4|5962.6|5962.5|5960.7|101
1753088400000|2025-07-21 09:00:00|5964.5|5962.7|5962.8|5961|5965.1|5963.3|5962|5960.2|88
1753088700000|2025-07-21 09:05:00|5962.7|5960.9|5963.3|5961.5|5963.8|5962|5961.4|5959.6|125
1753089000000|2025-07-21 09:10:00|5963.2|5961.4|5959.6|5957.8|5963.5|5961.7|5959.6|5957.8|71
1753089300000|2025-07-21 09:15:00|5959.5|5957.7|5959.4|5956.4|5959.7|5957.9|5958.7|5956.1|75
1753089600000|2025-07-21 09:20:00|5959.3|5956.3|5958.2|5956.4|5959.3|5957.1|5957.3|5955.5|75
1753089900000|2025-07-21 09:25:00|5958.3|5956.5|5959.7|5957.9|5959.9|5958.1|5958.3|5956.5|43
1753090200000|2025-07-21 09:30:00|5959.6|5957.8|5958.4|5956.6|5960.2|5958.4|5957.5|5955.7|51
1753090500000|2025-07-21 09:35:00|5958.3|5956.5|5957|5955.2|5958.3|5956.5|5956.9|5955.1|64
1753090800000|2025-07-21 09:40:00|5957.1|5955.3|5959.5|5957.7|5960.1|5958.3|5957|5955.2|82
1753091100000|2025-07-21 09:45:00|5959.6|5957.8|5957.9|5956.1|5960|5958.2|5957.2|5955.4|57
1753091400000|2025-07-21 09:50:00|5957.8|5956|5958|5956.2|5958.6|5956.8|5957.5|5955.7|53
1753091700000|2025-07-21 09:55:00|5958.1|5956.3|5956.8|5955|5958.2|5956.4|5956.7|5954.9|64
1753092000000|2025-07-21 10:00:00|5956.7|5954.9|5957.6|5955.8|5958|5956.2|5956.5|5954.7|77
1753092300000|2025-07-21 10:05:00|5957.9|5956.1|5957|5954|5958.9|5956.8|5956.2|5954|98
1753092600000|2025-07-21 10:10:00|5957.1|5954.1|5955.1|5953.3|5957.8|5955.3|5954.9|5953.1|97
1753092900000|2025-07-21 10:15:00|5955.2|5953.4|5955.5|5953.7|5956.2|5953.8|5953.5|5951.7|98
1753093200000|2025-07-21 10:20:00|5956.1|5954.3|5956.9|5955.1|5957.7|5955.1|5956|5953.6|103
1753093500000|2025-07-21 10:25:00|5957|5955.2|5958.8|5957|5959.6|5957.2|5957|5954.9|95
1753093800000|2025-07-21 10:30:00|5958.7|5956.9|5958.7|5956.9|5960.3|5957.8|5958.3|5956|74
1753094100000|2025-07-21 10:35:00|5959.2|5956.2|5958.9|5957.1|5959.5|5957.4|5958.5|5956.2|41
1753094400000|2025-07-21 10:40:00|5959|5957.2|5961.2|5958.2|5961.3|5958.5|5958.7|5956.8|73
1753094700000|2025-07-21 10:45:00|5961.3|5958.3|5963.3|5961.5|5963.3|5961.5|5961.3|5958.3|80
1753095000000|2025-07-21 10:50:00|5963.1|5961.3|5961.8|5960|5963.3|5961.5|5961.7|5959.3|60
1753095300000|2025-07-21 10:55:00|5961.7|5959.9|5962.7|5960.9|5963.3|5961.5|5961.1|5959.3|81
1753095600000|2025-07-21 11:00:00|5962.8|5961|5964.4|5962.6|5966.3|5963.4|5961.6|5959.8|175
1753095900000|2025-07-21 11:05:00|5964.5|5962.7|5966.9|5965.1|5967.6|5965.8|5964|5962.2|121
1753096200000|2025-07-21 11:10:00|5967|5965.2|5968.5|5966.7|5968.5|5966.7|5966.2|5964.4|104
1753096500000|2025-07-21 11:15:00|5968.4|5966.6|5965.2|5963.4|5968.6|5966.8|5965.2|5963.4|118
1753096800000|2025-07-21 11:20:00|5965|5963.2|5965.7|5963.9|5966.5|5964.2|5964.2|5962.4|119
1753097100000|2025-07-21 11:25:00|5965.6|5963.8|5965.9|5964.1|5966.7|5964.3|5963.7|5961.6|132
1753097400000|2025-07-21 11:30:00|5965.7|5963.9|5967.1|5965.3|5967.6|5965.4|5964.8|5963|116
1753097700000|2025-07-21 11:35:00|5967|5965.2|5969.3|5966.3|5969.3|5967.2|5967|5964.7|115
1753098000000|2025-07-21 11:40:00|5969.4|5966.4|5970|5967|5970|5967.8|5967.8|5965.4|122
1753098300000|2025-07-21 11:45:00|5969.6|5967.8|5972.2|5969.2|5972.3|5970.1|5969.6|5967.8|161
1753098600000|2025-07-21 11:50:00|5972.3|5969.3|5971.9|5968.9|5972.7|5970.3|5971|5968.6|112
1753098900000|2025-07-21 11:55:00|5972|5969|5972.1|5970.3|5972.8|5970.9|5971.4|5969|137
1753099200000|2025-07-21 12:00:00|5972.3|5970.5|5971.1|5969.3|5972.7|5970.9|5969.8|5968|121
1753099500000|2025-07-21 12:05:00|5971.2|5969.4|5972.9|5971.1|5973.4|5971.6|5970|5968.2|96
1753099800000|2025-07-21 12:10:00|5973|5971.2|5973.2|5971.4|5976|5973.7|5972.8|5971|127
1753100100000|2025-07-21 12:15:00|5973.3|5971.5|5973.6|5971.8|5974.2|5972.4|5971.7|5969.5|136
1753100400000|2025-07-21 12:20:00|5973.5|5971.7|5974.9|5973.1|5975.1|5973.3|5973.3|5971.5|94
1753100700000|2025-07-21 12:25:00|5974.8|5973|5974|5972.2|5976.7|5974.4|5974|5972.2|111
1753101000000|2025-07-21 12:30:00|5973.8|5972|5975.6|5972.6|5975.9|5973.6|5973.8|5972|123
1753101300000|2025-07-21 12:35:00|5975.7|5972.7|5977.1|5974.1|5977.9|5975|5975.2|5972.7|104
1753101600000|2025-07-21 12:40:00|5977.2|5974.2|5975.6|5973.8|5977.7|5975.6|5974.9|5972.6|101
1753101900000|2025-07-21 12:45:00|5975.3|5973.5|5974|5971|5975.9|5974.1|5973.1|5970.9|134
1753102200000|2025-07-21 12:50:00|5973.2|5971.4|5974.8|5973|5975.4|5973.6|5973.2|5971.4|71
1753102500000|2025-07-21 12:55:00|5974.9|5973.1|5971.7|5969.9|5975.6|5973.8|5971.7|5969.2|137
1753102800000|2025-07-21 13:00:00|5972.3|5969.3|5969.8|5968|5972.3|5969.9|5969.8|5968|132
1753103100000|2025-07-21 13:05:00|5969.7|5967.9|5967.9|5966.1|5969.7|5967.9|5966|5963.6|136
1753103400000|2025-07-21 13:10:00|5967.8|5966|5966.7|5964.9|5969.3|5967.5|5966.7|5964.9|83
1753103700000|2025-07-21 13:15:00|5966.8|5965|5966.4|5964.6|5968|5966.2|5964.6|5962.8|113
1753104000000|2025-07-21 13:20:00|5966.5|5964.7|5966.1|5963.1|5966.9|5964.7|5964.3|5962.2|112
1753104300000|2025-07-21 13:25:00|5965.9|5962.9|5965.7|5963.9|5966.5|5964.4|5964|5962.1|109
1753104600000|2025-07-21 13:30:00|5965.8|5964|5967.7|5965.9|5968.1|5966.3|5965|5963.2|154
1753104900000|2025-07-21 13:35:00|5967.6|5965.8|5965.8|5964|5968|5966.2|5965.5|5963.3|151
1753105200000|2025-07-21 13:40:00|5965.9|5964.1|5966.3|5964.5|5967.1|5964.9|5965.2|5963.4|94
1753105500000|2025-07-21 13:45:00|5966.4|5964.6|5967.3|5964.3|5967.3|5965|5965|5962.7|114
1753105800000|2025-07-21 13:50:00|5967.2|5964.2|5967.9|5966.1|5968.6|5966.8|5965.5|5963.7|147
1753106100000|2025-07-21 13:55:00|5968.1|5966.3|5965.8|5964|5969.1|5967.3|5965.7|5963.9|130
1753106400000|2025-07-21 14:00:00|5965.9|5964.1|5973.1|5971.3|5973.9|5972.1|5965.6|5963.8|221
1753106700000|2025-07-21 14:05:00|5973.2|5971.4|5975.4|5973.6|5976.9|5974.6|5972.7|5970.9|202
1753107000000|2025-07-21 14:10:00|5975.3|5973.5|5974.8|5971.8|5976.4|5974.2|5973.1|5970.6|210
1753107300000|2025-07-21 14:15:00|5974.9|5971.9|5973.4|5971.6|5976.3|5974.3|5973.1|5970.7|177
1753107600000|2025-07-21 14:20:00|5973.3|5971.5|5973.7|5971.9|5974.2|5972.4|5971.5|5969.1|171
1753107900000|2025-07-21 14:25:00|5973.6|5971.8|5974.9|5973.1|5976.7|5974.9|5973.6|5971.8|128
1753108200000|2025-07-21 14:30:00|5975|5973.2|5976.3|5974.5|5978.3|5976.5|5974.8|5973|131
1753108500000|2025-07-21 14:35:00|5976.4|5974.6|5979.3|5977.5|5980.4|5978.6|5975.7|5973.5|145
1753108800000|2025-07-21 14:40:00|5978.9|5977.1|5976.8|5975|5979|5977.2|5976.8|5975|117
1753109100000|2025-07-21 14:45:00|5976.7|5974.9|5975.9|5974.1|5977.6|5975.8|5974.3|5972.3|166
1753109400000|2025-07-21 14:50:00|5976|5974.2|5974.9|5973.1|5976.7|5974.9|5973.1|5971.3|152
1753109700000|2025-07-21 14:55:00|5975.3|5973.5|5975.4|5973.6|5976.5|5974.7|5974.8|5973|156
1753110000000|2025-07-21 15:00:00|5975.3|5973.5|5978.9|5977.1|5979.3|5977.5|5974.9|5973.1|213
1753110300000|2025-07-21 15:05:00|5978.8|5977|5977.8|5976|5978.9|5977.1|5976.4|5974.6|173
1753110600000|2025-07-21 15:10:00|5977.7|5975.9|5979.3|5977.5|5980.1|5978.3|5977|5975.1|149
1753110900000|2025-07-21 15:15:00|5979.2|5977.4|5980.3|5978.5|5980.6|5978.8|5978.5|5976.7|155
1753111200000|2025-07-21 15:20:00|5980.4|5978.6|5984.8|5983|5986.3|5984|5980.4|5978.1|201
1753111500000|2025-07-21 15:25:00|5984.7|5982.9|5982.9|5981.1|5985|5983.2|5982.9|5981.1|125
1753111800000|2025-07-21 15:30:00|5983|5981.2|5983|5981.2|5983.7|5981.9|5981.5|5979.7|129
1753112100000|2025-07-21 15:35:00|5982.9|5981.1|5981.7|5979.9|5983.6|5981.2|5980.9|5978.6|101
1753112400000|2025-07-21 15:40:00|5981.8|5980|5978.8|5977|5981.9|5980.1|5978.7|5976.9|109
1753112700000|2025-07-21 15:45:00|5978.6|5976.8|5979.2|5977.4|5979.8|5978|5978.5|5976.7|94
1753113000000|2025-07-21 15:50:00|5979|5977.2|5977.6|5975.8|5979.2|5977.4|5977.3|5975.5|81
1753113300000|2025-07-21 15:55:00|5977.8|5976|5978.8|5975.8|5978.9|5977|5976.7|5974.8|113
1753113600000|2025-07-21 16:00:00|5978.7|5975.7|5978|5976.2|5980.1|5977.7|5977.3|5975.5|143
1753113900000|2025-07-21 16:05:00|5978.1|5976.3|5977.4|5975.6|5979.1|5976.8|5976.2|5974.4|122
1753114200000|2025-07-21 16:10:00|5977.5|5975.7|5978.9|5977.1|5980.6|5978.8|5977.5|5975.7|130
1753114500000|2025-07-21 16:15:00|5979|5977.2|5977.2|5975.4|5979.2|5977.4|5976.6|5974.8|119
1753114800000|2025-07-21 16:20:00|5977|5975.2|5977.4|5975.6|5978.4|5976.6|5977|5975.2|100
1753115100000|2025-07-21 16:25:00|5977.3|5975.5|5978.7|5976.9|5979.1|5977.3|5976.8|5975|122
1753115400000|2025-07-21 16:30:00|5978.8|5977|5978.5|5976.7|5979.8|5977.9|5978.2|5976.3|84
1753115700000|2025-07-21 16:35:00|5978.6|5976.8|5978.2|5976.4|5980.9|5978.5|5978.1|5976.3|65
1753116000000|2025-07-21 16:40:00|5978.1|5976.3|5978.9|5977.1|5980.2|5977.6|5977.2|5975.4|61
1753116300000|2025-07-21 16:45:00|5979|5977.2|5980.1|5978.3|5980.8|5979|5978.8|5976.7|68
1753116600000|2025-07-21 16:50:00|5980|5978.2|5979|5977.2|5980.9|5978.9|5978.3|5976.4|91
1753116900000|2025-07-21 16:55:00|5978.9|5977.1|5979.9|5978.1|5981|5978.5|5978.1|5976.3|91
1753117200000|2025-07-21 17:00:00|5979.8|5978|5977.4|5975.6|5980.8|5979|5977.4|5975.6|92
1753117500000|2025-07-21 17:05:00|5977.2|5975.4|5976.9|5975.1|5977.3|5975.5|5976.1|5974.1|74
1753117800000|2025-07-21 17:10:00|5976.8|5975|5977.2|5975.4|5978.4|5976.6|5976.7|5974.9|122
1753118100000|2025-07-21 17:15:00|5977.1|5975.3|5976.6|5974.8|5977.4|5975.5|5976.4|5974.4|58
1753118400000|2025-07-21 17:20:00|5976.3|5974.5|5975.6|5973.8|5976.5|5974.7|5975.1|5973.3|69
1753118700000|2025-07-21 17:25:00|5975.7|5973.9|5974.6|5972.8|5976|5974.2|5974.2|5972.1|77
1753119000000|2025-07-21 17:30:00|5974.7|5972.9|5975|5973.2|5976.1|5973.5|5973.8|5971.8|72
1753119300000|2025-07-21 17:35:00|5975.1|5973.3|5976.6|5974.8|5976.7|5974.9|5974.8|5973|55
1753119600000|2025-07-21 17:40:00|5976.7|5973.7|5976|5974.2|5977|5974.5|5975.6|5973.2|58
1753119900000|2025-07-21 17:45:00|5976.1|5974.3|5976.4|5974.6|5976.7|5974.7|5975.2|5972.5|52
1753120200000|2025-07-21 17:50:00|5976.3|5974.5|5975.4|5973.6|5976.4|5974.6|5975.2|5973.4|40
1753120500000|2025-07-21 17:55:00|5975.5|5973.7|5975.3|5973.5|5976.5|5974.7|5975.3|5973.5|76
1753120800000|2025-07-21 18:00:00|5975.4|5973.6|5976.4|5974.6|5976.5|5974.7|5975.3|5973.5|44
1753121100000|2025-07-21 18:05:00|5976.3|5974.5|5975.6|5973.8|5976.9|5975.1|5975.4|5973.6|39
1753121400000|2025-07-21 18:10:00|5975.5|5973.7|5974.6|5972.8|5975.5|5973.7|5973.9|5972.1|31
1753121700000|2025-07-21 18:15:00|5974.8|5973|5976.8|5975|5977.1|5975.3|5974.8|5973|41
1753122000000|2025-07-21 18:20:00|5976.9|5975.1|5977.2|5975.4|5977.6|5975.8|5976.6|5974.8|33
1753122300000|2025-07-21 18:25:00|5977.3|5975.5|5978.2|5976.4|5978.6|5976.8|5977.3|5975.5|51
1753122600000|2025-07-21 18:30:00|5978.3|5976.5|5977.2|5975.4|5978.3|5976.5|5976.4|5974.6|59
1753122900000|2025-07-21 18:35:00|5977.3|5975.5|5976.4|5974.6|5978|5975.9|5976.2|5973.9|65
1753123200000|2025-07-21 18:40:00|5977|5974|5975.3|5973.5|5977|5974.6|5975.3|5973|40
1753123500000|2025-07-21 18:45:00|5975.1|5973.3|5975.6|5973.8|5975.9|5974.1|5973.9|5972.1|66
1753123800000|2025-07-21 18:50:00|5975.4|5973.6|5976.6|5974.8|5977.1|5975.3|5975.3|5973.5|40
1753124100000|2025-07-21 18:55:00|5976.7|5974.9|5977.2|5974.2|5977.4|5975.1|5975.9|5973.7|100
1753124400000|2025-07-21 19:00:00|5977.4|5974.4|5976.2|5974.4|5977.7|5974.9|5975.8|5973.6|139
1753124700000|2025-07-21 19:05:00|5976.1|5974.3|5976.1|5974.3|5977|5975.2|5976|5973.4|50
1753125000000|2025-07-21 19:10:00|5976.3|5974.5|5976.8|5975|5977|5975.2|5975.8|5974|44
1753125300000|2025-07-21 19:15:00|5976.7|5974.9|5975.7|5973.9|5976.8|5975|5975.3|5973.5|35
1753125600000|2025-07-21 19:20:00|5975.8|5974|5975.5|5972.5|5976.6|5974.5|5975.4|5972.4|40
1753125900000|2025-07-21 19:25:00|5974.8|5973|5974.4|5972.6|5975.5|5973.2|5974.1|5971.6|66
1753126200000|2025-07-21 19:30:00|5974.7|5972.9|5974.3|5972.5|5975.1|5973.3|5973.8|5971.4|59
1753126500000|2025-07-21 19:35:00|5974.2|5972.4|5975.4|5972.4|5975.4|5973|5973.8|5972|55
1753126800000|2025-07-21 19:40:00|5974.6|5972.8|5973.1|5971.3|5975.3|5973|5973.1|5971.2|44
1753127100000|2025-07-21 19:45:00|5973.2|5971.4|5973.4|5971.6|5973.8|5971.7|5972.6|5970.3|50
1753127400000|2025-07-21 19:50:00|5973.9|5970.9|5972.7|5970.9|5974.3|5972.1|5972.5|5970|70
1753127700000|2025-07-21 19:55:00|5972.4|5970.6|5971.2|5969.4|5972.9|5971|5971.1|5969.3|83
1753128000000|2025-07-21 20:00:00|5971.3|5969.5|5972.7|5969.7|5972.9|5970.4|5971.3|5969.5|56
1753128300000|2025-07-21 20:05:00|5972.6|5969.6|5972|5969|5972.7|5970.5|5971.5|5968.9|29
1753128600000|2025-07-21 20:10:00|5972.1|5969.1|5970.4|5968.6|5972.1|5969.4|5970.4|5968|28
1753128900000|2025-07-21 20:15:00|5970|5968.2|5970.4|5968.6|5971|5969.2|5969.9|5968.1|20
1753129200000|2025-07-21 20:20:00|5970.3|5968.5|5971.7|5968.7|5971.9|5969.5|5970.2|5968.3|28
1753129500000|2025-07-21 20:25:00|5971.2|5969.4|5971.4|5968.4|5972.1|5969.4|5971.2|5968.2|38
1753129800000|2025-07-21 20:30:00|5971.3|5968.3|5971.3|5968.3|5971.7|5968.7|5971.2|5968.2|48
1753130100000|2025-07-21 20:35:00|5971.2|5968.2|5971.8|5968.8|5972|5969|5970.6|5968.1|30
1753130400000|2025-07-21 20:40:00|5971.9|5968.9|5972.1|5969.1|5972.1|5969.4|5971|5968.6|22
1753130700000|2025-07-21 20:45:00|5972.2|5969.2|5971.4|5968.4|5972.2|5969.2|5970.8|5967.8|52
1753131000000|2025-07-21 20:50:00|5971.5|5968.5|5969.6|5966.6|5971.7|5968.7|5969.5|5966.5|91
1753131300000|2025-07-21 20:55:00|5970.5|5965.7|5970.8|5966|5971.2|5966.4|5970.2|5965.4|135
1753131600000|2025-07-21 21:00:00|5980.4|5974.6|5980.1|5974.3|5980.4|5974.6|5980.1|5974.3|2
1753131900000|2025-07-21 21:05:00|5977.3|5971.5|5972.3|5966.5|5980.9|5975.1|5972.3|5966.5|21
1753132200000|2025-07-21 21:10:00|5971.8|5966|5971.7|5965.9|5972.3|5966.5|5971.5|5965.7|5
1753132500000|2025-07-21 21:15:00|5972.8|5967|5971.5|5965.7|5972.8|5967|5971.5|5965.7|4
1753132800000|2025-07-21 21:20:00|5971.4|5965.6|5971.4|5965.6|5971.4|5965.6|5970.9|5965.1|4
1753133100000|2025-07-21 21:25:00|5971.3|5965.5|5970.4|5964.6|5971.3|5965.5|5970.4|5964.6|7
1753134000000|2025-07-21 21:40:00|5970|5964.2|5969.9|5964.1|5970.3|5964.5|5969.9|5964.1|4
1753134600000|2025-07-21 21:50:00|5969.8|5964.2|5969.7|5964.3|5969.8|5964.3|5969.7|5964.1|16
1753134900000|2025-07-21 21:55:00|5969.8|5964.2|5969.7|5963.9|5970|5964.6|5969.4|5963.6|100
1753135200000|2025-07-21 22:00:00|5969.6|5963.8|5969.8|5965|5971.1|5966.2|5969.6|5963.8|70
1753135500000|2025-07-21 22:05:00|5968.9|5965.9|5967.8|5964.8|5969.1|5966|5967.4|5964.4|29
1753135800000|2025-07-21 22:10:00|5967.9|5964.9|5968.8|5965.8|5968.9|5965.9|5967.8|5964.8|28
1753136100000|2025-07-21 22:15:00|5968.9|5965.9|5968.6|5965.6|5968.9|5965.9|5968.3|5965.3|22
1753136400000|2025-07-21 22:20:00|5968.7|5965.7|5968.8|5965.8|5968.8|5965.8|5968.2|5965.2|21
1753136700000|2025-07-21 22:25:00|5968.9|5965.9|5968.6|5965.6|5969|5966.3|5968.1|5965.6|11
1753137000000|2025-07-21 22:30:00|5968.5|5965.5|5967.1|5965.3|5968.6|5965.9|5967.1|5964.7|22
1753137300000|2025-07-21 22:35:00|5968.3|5965.9|5968.5|5965.5|5968.5|5965.9|5967.7|5965.2|13
1753137600000|2025-07-21 22:40:00|5968.6|5965.6|5968.8|5965.8|5968.8|5965.8|5968|5965|37
1753137900000|2025-07-21 22:45:00|5968.7|5965.7|5968.7|5965.7|5969.2|5966.2|5968.5|5965.5|27
1753138200000|2025-07-21 22:50:00|5968.6|5965.6|5968.6|5965.6|5968.6|5965.6|5968.4|5965.4|9
1753138500000|2025-07-21 22:55:00|5968.7|5965.7|5969.5|5966.5|5969.5|5967|5968.4|5965.4|26
1753138800000|2025-07-21 23:00:00|5969.3|5966.3|5968.8|5967|5969.4|5967.1|5968.4|5966.2|34
1753139100000|2025-07-21 23:05:00|5968.7|5966.9|5969.2|5966.2|5969.8|5967.1|5968.4|5966|22
1753139400000|2025-07-21 23:10:00|5968.9|5965.9|5969|5966|5969.5|5966.5|5968.2|5965.2|38
1753139700000|2025-07-21 23:15:00|5968.9|5965.9|5969|5966|5969.2|5966.2|5968.5|5965.5|28
1753140000000|2025-07-21 23:20:00|5969.1|5966.1|5968|5965|5969.1|5966.7|5968|5965|19
1753140300000|2025-07-21 23:25:00|5967.5|5965.7|5968.6|5965.6|5968.9|5965.9|5967.4|5964.8|25
1753140600000|2025-07-21 23:30:00|5968.5|5965.5|5969.5|5966.5|5969.6|5966.6|5968|5965.5|22
1753140900000|2025-07-21 23:35:00|5969.7|5966.7|5969.5|5966.5|5970|5967|5968.9|5965.9|32
1753141200000|2025-07-21 23:40:00|5969.4|5966.4|5969.5|5966.5|5969.7|5966.7|5969.1|5966.1|31
1753141500000|2025-07-21 23:45:00|5969.4|5966.4|5972.3|5969.3|5972.3|5969.3|5969.1|5966.2|66
1753141800000|2025-07-21 23:50:00|5972.4|5969.4|5971|5969.2|5973.2|5970.5|5971|5968.6|69
1753142100000|2025-07-21 23:55:00|5971.1|5969.3|5970.4|5967.4|5972|5969.8|5969.4|5967.4|43
1753142400000|2025-07-22 00:00:00|5970.3|5967.3|5969.5|5966.5|5971.3|5968.7|5967.8|5965.1|216
1753142700000|2025-07-22 00:05:00|5969.6|5966.6|5967.1|5964.1|5969.8|5967.4|5966.5|5963.8|77
1753143000000|2025-07-22 00:10:00|5967.2|5964.2|5965.6|5962.6|5967.5|5965|5964.6|5962.2|83
1753143300000|2025-07-22 00:15:00|5965.7|5962.7|5962.9|5959.9|5966|5963.6|5962.5|5959.8|157
1753143600000|2025-07-22 00:20:00|5962.8|5959.8|5959.5|5957.7|5962.8|5960|5958.5|5956.7|112
1753143900000|2025-07-22 00:25:00|5959.6|5957.8|5962.5|5959.5|5962.6|5959.6|5959.6|5957.8|96
1753144200000|2025-07-22 00:30:00|5962.6|5959.6|5962.9|5959.9|5963.5|5961.5|5961.2|5958.8|70
1753144500000|2025-07-22 00:35:00|5962.2|5960.4|5964.2|5962.4|5964.5|5962.4|5962|5959.3|79
1753144800000|2025-07-22 00:40:00|5964.3|5962.5|5963.3|5961.5|5965|5962.8|5962.2|5960|86
1753145100000|2025-07-22 00:45:00|5963.4|5961.6|5964.3|5962.5|5965.2|5962.7|5963.3|5961.1|59
1753145400000|2025-07-22 00:50:00|5964.4|5962.6|5961.1|5958.1|5964.6|5962.8|5960.1|5957.8|143
1753145700000|2025-07-22 00:55:00|5961|5958|5961.3|5959.5|5962.2|5959.9|5960|5957.6|113
1753146000000|2025-07-22 01:00:00|5961.4|5959.6|5964.5|5962.7|5965.2|5963.4|5961.4|5959.6|130
1753146300000|2025-07-22 01:05:00|5964.4|5962.6|5965.4|5962.4|5965.7|5962.7|5963.8|5960.9|131
1753146600000|2025-07-22 01:10:00|5965.5|5962.5|5964.8|5963|5965.6|5963.2|5962.8|5960.2|111
1753146900000|2025-07-22 01:15:00|5964.9|5963.1|5965.8|5962.8|5966.9|5964.5|5963.9|5962.1|111
1753147200000|2025-07-22 01:20:00|5966.3|5963.3|5962.9|5961.1|5966.4|5964.1|5962.9|5960.7|104
1753147500000|2025-07-22 01:25:00|5962.8|5961|5964.4|5961.4|5965.1|5962.4|5962.8|5960.6|64
1753147800000|2025-07-22 01:30:00|5964.7|5961.7|5964.4|5961.4|5966.1|5963.2|5964.2|5961.3|99
1753148100000|2025-07-22 01:35:00|5964.3|5961.3|5959.6|5957.8|5965|5962.6|5959.4|5957|122
1753148400000|2025-07-22 01:40:00|5959.7|5957.9|5958.5|5956.7|5961.8|5959.1|5958.4|5956|132
1753148700000|2025-07-22 01:45:00|5958.4|5956.6|5959.6|5956.6|5960.4|5957.4|5957.1|5954.9|88
1753149000000|2025-07-22 01:50:00|5959.5|5956.5|5958.4|5955.4|5960.4|5957.6|5957.7|5954.9|126
1753149300000|2025-07-22 01:55:00|5958.5|5955.5|5960.3|5957.3|5961|5958.6|5958.3|5955.5|127
1753149600000|2025-07-22 02:00:00|5960.4|5957.4|5963.3|5961.5|5964|5961.5|5959.8|5957.3|131
1753149900000|2025-07-22 02:05:00|5963.4|5961.6|5961.3|5959.5|5963.4|5961.6|5960.3|5958|102
1753150200000|2025-07-22 02:10:00|5961.4|5959.6|5965.2|5962.2|5965.3|5962.8|5961.4|5959.3|119
1753150500000|2025-07-22 02:15:00|5965.3|5962.3|5966.2|5963.2|5966.2|5963.2|5964|5961.6|89
1753150800000|2025-07-22 02:20:00|5966.3|5963.3|5967|5965.2|5968.2|5965.9|5966|5963|91
1753151100000|2025-07-22 02:25:00|5966.9|5965.1|5964.2|5961.2|5967.7|5965.4|5963.7|5960.8|105
1753151400000|2025-07-22 02:30:00|5963.6|5961.8|5962.1|5960.3|5963.8|5961.8|5962|5959.4|91
1753151700000|2025-07-22 02:35:00|5962.7|5959.7|5961.7|5958.7|5962.9|5960.4|5960.8|5958.3|79
1753152000000|2025-07-22 02:40:00|5961.6|5958.6|5963.2|5961.4|5964.1|5961.9|5960.6|5958.2|94
1753152300000|2025-07-22 02:45:00|5963.1|5961.3|5965.5|5963.7|5966.1|5963.8|5963.1|5960.8|87
1753152600000|2025-07-22 02:50:00|5966.2|5963.2|5964.6|5961.6|5966.3|5963.3|5964.1|5961.5|54
1753152900000|2025-07-22 02:55:00|5964.4|5961.4|5963.8|5960.8|5964.7|5962.2|5963.6|5960.6|105
1753153200000|2025-07-22 03:00:00|5963.7|5960.7|5962.9|5961.1|5964|5961.2|5962.1|5959.6|72
1753153500000|2025-07-22 03:05:00|5962.8|5961|5962.8|5959.8|5963.9|5961.2|5961.7|5959.2|72
1753153800000|2025-07-22 03:10:00|5962.9|5959.9|5961.6|5959.8|5962.9|5960.6|5960.7|5958.9|64
1753154100000|2025-07-22 03:15:00|5961.1|5959.3|5962|5960.2|5962.7|5960.9|5960.9|5959.1|105
1753154400000|2025-07-22 03:20:00|5962.1|5960.3|5961.3|5958.3|5962.1|5960.3|5959.5|5957.2|77
1753154700000|2025-07-22 03:25:00|5961.5|5958.5|5962.7|5959.7|5963.3|5960.3|5961.4|5958.4|82
1753155000000|2025-07-22 03:30:00|5962.6|5959.6|5960.3|5958.5|5962.6|5959.6|5959.2|5957.1|80
1753155300000|2025-07-22 03:35:00|5960.4|5958.6|5960.6|5957.6|5960.8|5958.6|5958.9|5956.6|68
1753155600000|2025-07-22 03:40:00|5960.5|5957.5|5962.2|5959.2|5962.2|5959.2|5959.2|5956.8|51
1753155900000|2025-07-22 03:45:00|5962.1|5959.1|5960.3|5958.5|5962.1|5959.1|5960.2|5957.8|72
1753156200000|2025-07-22 03:50:00|5960.8|5957.8|5960.8|5959|5961.7|5959.2|5960.5|5957.8|50
1753156500000|2025-07-22 03:55:00|5960.9|5959.1|5961.2|5958.2|5962.2|5959.6|5959.8|5957.4|96
1753156800000|2025-07-22 04:00:00|5961.3|5958.3|5959.4|5957.6|5961.4|5959.2|5958.7|5956.3|87
1753157100000|2025-07-22 04:05:00|5959.5|5957.7|5959.6|5957.8|5960.3|5958|5958.6|5956.3|53
1753157400000|2025-07-22 04:10:00|5959.5|5957.7|5960|5958.2|5960.8|5958.3|5959.3|5957.1|55
1753157700000|2025-07-22 04:15:00|5959.9|5958.1|5963.2|5960.2|5963.2|5960.8|5959.6|5957|79
1753158000000|2025-07-22 04:20:00|5964.1|5961.1|5965|5962|5965.1|5962.4|5962.5|5959.9|68
1753158300000|2025-07-22 04:25:00|5964.9|5961.9|5965.2|5962.2|5965.6|5962.6|5964|5961|91
1753158600000|2025-07-22 04:30:00|5965.1|5962.1|5965.5|5962.5|5965.5|5963|5964|5961.1|63
1753158900000|2025-07-22 04:35:00|5965.4|5962.4|5961.8|5960|5965.4|5962.4|5961.8|5960|63
1753159200000|2025-07-22 04:40:00|5962|5960.2|5963.2|5961.4|5964|5962.2|5961.7|5959.9|42
1753159500000|2025-07-22 04:45:00|5963.1|5961.3|5964|5962.2|5964.8|5962.4|5963.1|5960.6|53
1753159800000|2025-07-22 04:50:00|5963.9|5962.1|5961.3|5959.5|5963.9|5962.1|5961.1|5959.3|55
1753160100000|2025-07-22 04:55:00|5961.2|5959.4|5960.2|5957.2|5961.4|5959.6|5959.5|5957.1|74
1753160400000|2025-07-22 05:00:00|5960.4|5957.4|5960.4|5957.4|5961.2|5958.9|5959.4|5956.4|147
1753160700000|2025-07-22 05:05:00|5960.3|5957.3|5959.8|5956.8|5961|5958.2|5959.5|5956.6|65
1753161000000|2025-07-22 05:10:00|5959.7|5956.7|5957.1|5954.1|5959.8|5957.1|5956.3|5953.9|116
1753161300000|2025-07-22 05:15:00|5956.7|5953.7|5956.3|5954.5|5957.7|5955.4|5956.1|5953.6|90
1753161600000|2025-07-22 05:20:00|5956.2|5954.4|5956.3|5954.5|5957|5954.9|5955.5|5953.6|85
1753161900000|2025-07-22 05:25:00|5956.6|5954.8|5956.5|5954.7|5957.5|5955.7|5956.3|5954.2|47
1753162200000|2025-07-22 05:30:00|5956.6|5954.8|5955.1|5953.3|5957.8|5955.5|5955|5952.7|80
1753162500000|2025-07-22 05:35:00|5955|5953.2|5956.4|5954.6|5956.7|5954.8|5954.6|5952.6|74
1753162800000|2025-07-22 05:40:00|5956.6|5954.8|5954.1|5951.1|5956.8|5955|5954.1|5951.1|125
1753163100000|2025-07-22 05:45:00|5954|5951|5951.8|5950|5954.1|5951.5|5951.3|5949.5|102
1753163400000|2025-07-22 05:50:00|5951.9|5950.1|5953.7|5950.7|5954.4|5951.8|5951.9|5950.1|65
1753163700000|2025-07-22 05:55:00|5953.8|5950.8|5952.2|5949.2|5954.1|5951.7|5951.8|5949|112
1753164000000|2025-07-22 06:00:00|5952.3|5949.3|5953.1|5950.1|5954.2|5951.5|5950.5|5947.5|158
1753164300000|2025-07-22 06:05:00|5953|5950|5951.2|5949.4|5953.5|5951.7|5951.2|5949.2|76
1753164600000|2025-07-22 06:10:00|5951.1|5949.3|5952.8|5949.8|5953.4|5950.6|5950.8|5948.4|111
1753164900000|2025-07-22 06:15:00|5952.9|5949.9|5953|5950|5954|5951.1|5951.8|5948.8|157
1753165200000|2025-07-22 06:20:00|5952.9|5949.9|5951.4|5948.4|5953.5|5951|5950.7|5947.7|181
1753165500000|2025-07-22 06:25:00|5951.1|5948.1|5951.5|5948.5|5952.8|5949.8|5950.4|5947.8|128
1753165800000|2025-07-22 06:30:00|5951.1|5948.1|5950.9|5947.9|5952.4|5950.2|5950.8|5947.8|114
1753166100000|2025-07-22 06:35:00|5950.8|5947.8|5950.2|5947.2|5952.1|5949.7|5948.1|5945.7|134
1753166400000|2025-07-22 06:40:00|5950.3|5947.3|5947|5944|5950.7|5948.4|5946.9|5943.9|113
1753166700000|2025-07-22 06:45:00|5946.9|5943.9|5947.7|5945.9|5949|5946.6|5946.1|5943.6|101
1753167000000|2025-07-22 06:50:00|5947.6|5945.8|5947|5945.2|5949|5947|5947|5944.9|99
1753167300000|2025-07-22 06:55:00|5946.6|5944.8|5946.5|5943.5|5947.5|5945|5944.8|5942.5|227
1753167600000|2025-07-22 07:00:00|5946.4|5943.4|5945.3|5943.5|5947.1|5945|5944.7|5942.9|163
1753167900000|2025-07-22 07:05:00|5945.2|5943.4|5945.1|5943.3|5945.6|5943.5|5944.1|5941.8|78
1753168200000|2025-07-22 07:10:00|5945.5|5943.7|5947.7|5945.9|5948.4|5946.6|5945|5943.2|113
1753168500000|2025-07-22 07:15:00|5947.6|5945.8|5947.3|5945.5|5948.3|5946.5|5946.1|5944.3|87
1753168800000|2025-07-22 07:20:00|5947.4|5945.6|5947.2|5944.2|5948.4|5946.1|5946.9|5944.2|116
1753169100000|2025-07-22 07:25:00|5947.1|5944.1|5948.6|5946.8|5948.8|5946.9|5946.4|5943.9|103
1753169400000|2025-07-22 07:30:00|5948.5|5946.7|5949.3|5947.5|5950.5|5947.7|5948.2|5945.8|70
1753169700000|2025-07-22 07:35:00|5949.8|5946.8|5949.1|5946.1|5950|5947.6|5948.2|5945.8|102
1753170000000|2025-07-22 07:40:00|5948.5|5946.7|5948.4|5946.6|5949.7|5947.4|5947.2|5944.8|87
1753170300000|2025-07-22 07:45:00|5948.9|5945.9|5946.8|5945|5949.1|5947.1|5946.6|5944.4|79
1753170600000|2025-07-22 07:50:00|5946.9|5945.1|5944.2|5942.4|5947.5|5945.4|5943.4|5941.6|131
1753170900000|2025-07-22 07:55:00|5944.1|5942.3|5943.3|5940.3|5944.8|5942.4|5941.8|5939.4|200
1753171200000|2025-07-22 08:00:00|5943|5940|5945.9|5944.1|5946.2|5944.1|5942.6|5939.6|126
1753171500000|2025-07-22 08:05:00|5946|5944.2|5944.7|5942.9|5947.6|5945.1|5944.3|5942.5|117
1753171800000|2025-07-22 08:10:00|5944.6|5942.8|5945.6|5942.6|5946.6|5944.6|5944.6|5942.5|96
1753172100000|2025-07-22 08:15:00|5945.7|5942.7|5945.2|5942.2|5948.1|5945.8|5945.1|5942.1|106
1753172400000|2025-07-22 08:20:00|5945.1|5942.1|5945.2|5943.4|5946.2|5943.7|5944.2|5941.8|89
1753172700000|2025-07-22 08:25:00|5945.8|5942.8|5945.5|5943.7|5946.3|5944|5944.1|5942.3|91
1753173000000|2025-07-22 08:30:00|5945.6|5943.8|5949.2|5946.2|5950.5|5948|5945.3|5942.9|119
1753173300000|2025-07-22 08:35:00|5949.1|5946.1|5948.7|5946.9|5950.3|5948.5|5947|5944.6|129
1753173600000|2025-07-22 08:40:00|5948.6|5946.8|5948|5945|5949.1|5946.8|5946.4|5944|105
1753173900000|2025-07-22 08:45:00|5947.4|5945.6|5947.9|5944.9|5948.5|5946|5946.6|5944|95
1753174200000|2025-07-22 08:50:00|5947.8|5944.8|5948.3|5946.5|5948.3|5946.5|5946.6|5943.9|98
1753174500000|2025-07-22 08:55:00|5948.2|5946.4|5946.2|5944.4|5948.5|5946.5|5945.7|5943.1|136
1753174800000|2025-07-22 09:00:00|5946.3|5944.5|5949.1|5946.1|5950.6|5947.9|5946.3|5944.5|132
1753175100000|2025-07-22 09:05:00|5949.2|5946.2|5947.9|5946.1|5949.5|5947.3|5947.3|5944.5|131
1753175400000|2025-07-22 09:10:00|5947.8|5946|5950.2|5947.2|5951|5948.6|5947.4|5945.6|84
1753175700000|2025-07-22 09:15:00|5950.3|5947.3|5950.4|5947.4|5950.8|5948.4|5949.1|5946.6|83
1753176000000|2025-07-22 09:20:00|5950.5|5947.5|5950.5|5947.5|5951.1|5948.6|5949.4|5947.4|76
1753176300000|2025-07-22 09:25:00|5950.4|5947.4|5948.9|5947.1|5950.7|5948.3|5948.9|5946.8|85
1753176600000|2025-07-22 09:30:00|5949|5947.2|5947.8|5946|5949.3|5947.5|5947.5|5945.7|87
1753176900000|2025-07-22 09:35:00|5947.9|5946.1|5949.9|5948.1|5950.2|5948.1|5947.4|5945.6|66
1753177200000|2025-07-22 09:40:00|5949.6|5947.8|5949.8|5948|5950.8|5948.6|5949.1|5947|78
1753177500000|2025-07-22 09:45:00|5949.9|5948.1|5951.4|5949.6|5952.1|5949.7|5949.8|5947.5|73
1753177800000|2025-07-22 09:50:00|5951.2|5949.4|5953.1|5951.3|5953.6|5951.5|5951|5948.5|79
1753178100000|2025-07-22 09:55:00|5953|5951.2|5953.8|5952|5954.6|5952.2|5952.5|5950.1|110
1753178400000|2025-07-22 10:00:00|5953.9|5952.1|5955.6|5953.8|5956.9|5954.3|5953.4|5951.4|119
1753178700000|2025-07-22 10:05:00|5955.8|5954|5955.7|5953.9|5957.2|5955.1|5955.7|5953.5|105
1753179000000|2025-07-22 10:10:00|5955.8|5954|5957.8|5954.8|5957.9|5955.5|5955.5|5953.6|77
1753179300000|2025-07-22 10:15:00|5957.7|5954.7|5955.8|5954|5957.9|5955.5|5955.8|5953.9|82
1753179600000|2025-07-22 10:20:00|5955.7|5953.9|5954.4|5952.6|5955.9|5953.9|5954.4|5952|85
1753179900000|2025-07-22 10:25:00|5954.5|5952.7|5954|5951|5954.7|5952.8|5953.1|5951|61
1753180200000|2025-07-22 10:30:00|5953.3|5951.5|5951.3|5949.5|5954.1|5952|5951.3|5948.9|94
1753180500000|2025-07-22 10:35:00|5951.4|5949.6|5952.9|5949.9|5953.3|5950.8|5951.4|5948.9|68
1753180800000|2025-07-22 10:40:00|5952.8|5949.8|5951.8|5950|5952.9|5950.7|5951|5948.3|63
1753181100000|2025-07-22 10:45:00|5951.7|5949.9|5950.1|5948.3|5952.1|5949.9|5950|5948.2|57
1753181400000|2025-07-22 10:50:00|5950|5948.2|5951.2|5948.2|5951.6|5949.2|5949.4|5947|64
1753181700000|2025-07-22 10:55:00|5951.1|5948.1|5950.1|5948.3|5951.9|5949.4|5949.6|5947.7|101
1753182000000|2025-07-22 11:00:00|5950|5948.2|5950.1|5947.1|5951.2|5948.6|5948.5|5946.1|109
1753182300000|2025-07-22 11:05:00|5949.5|5947.7|5949.5|5946.5|5950|5948|5949|5946|107
1753182600000|2025-07-22 11:10:00|5949.6|5946.6|5951.6|5948.6|5951.7|5949.2|5949.6|5946.6|64
1753182900000|2025-07-22 11:15:00|5951.5|5948.5|5953.8|5950.8|5954|5951|5951.5|5948.5|64
1753183200000|2025-07-22 11:20:00|5953.7|5950.7|5954.6|5951.6|5954.7|5951.8|5953.5|5950.5|59
1753183500000|2025-07-22 11:25:00|5954.7|5951.7|5953.7|5950.7|5954.8|5952.2|5952.3|5950|114
1753183800000|2025-07-22 11:30:00|5953.8|5950.8|5954.7|5952.9|5955.5|5953|5953.6|5950.6|72
1753184100000|2025-07-22 11:35:00|5954.8|5953|5955.3|5953.5|5956.5|5954.3|5954.3|5951.9|103
1753184400000|2025-07-22 11:40:00|5955.2|5953.4|5958.8|5955.8|5958.9|5955.9|5954.4|5952|164
1753184700000|2025-07-22 11:45:00|5958.7|5955.7|5957.4|5955.6|5959.2|5956.6|5957|5954.4|166
1753185000000|2025-07-22 11:50:00|5957.5|5955.7|5957.3|5955.5|5959.2|5956.4|5957.2|5954.6|117
1753185300000|2025-07-22 11:55:00|5957.2|5955.4|5959.8|5956.8|5960.2|5958|5957.2|5954.9|182
1753185600000|2025-07-22 12:00:00|5959.9|5956.9|5962|5960.2|5962.4|5960.6|5959.8|5956.8|175
1753185900000|2025-07-22 12:05:00|5961.9|5960.1|5960.9|5959.1|5962.2|5960.1|5960.4|5958|100
1753186200000|2025-07-22 12:10:00|5960.8|5959|5962.9|5959.9|5963.7|5961.2|5960.7|5958.3|116
1753186500000|2025-07-22 12:15:00|5962.3|5960.5|5960|5958.2|5963|5960.8|5959.5|5956.7|120
1753186800000|2025-07-22 12:20:00|5960.1|5958.3|5960.6|5958.8|5961.6|5959.8|5959|5957.2|112
1753187100000|2025-07-22 12:25:00|5960.7|5958.9|5960.9|5957.9|5961.8|5960|5960|5957.6|99
1753187400000|2025-07-22 12:30:00|5961.1|5958.1|5960.1|5958.3|5961.7|5959.9|5959.6|5957.2|105
1753187700000|2025-07-22 12:35:00|5960|5958.2|5962|5960.2|5962.1|5960.3|5959.6|5957.8|113
1753188000000|2025-07-22 12:40:00|5961.9|5960.1|5963.1|5961.3|5963.1|5961.3|5961.5|5959.7|121
1753188300000|2025-07-22 12:45:00|5963.2|5961.4|5965.4|5963.6|5966|5964.2|5962.7|5960.9|140
1753188600000|2025-07-22 12:50:00|5965.3|5963.5|5965.9|5964.1|5966.4|5964.5|5963.6|5961.2|202
1753188900000|2025-07-22 12:55:00|5965.7|5963.9|5965.6|5963.8|5968|5966|5965|5962.8|148
1753189200000|2025-07-22 13:00:00|5966.4|5964.6|5966.8|5965|5969.5|5967.1|5966.4|5964.6|203
1753189500000|2025-07-22 13:05:00|5966.7|5964.9|5968.7|5965.7|5968.8|5966.5|5966.7|5964.6|214
1753189800000|2025-07-22 13:10:00|5968.8|5965.8|5972.8|5969.8|5973.3|5970.9|5966.9|5964.7|202
1753190100000|2025-07-22 13:15:00|5972.7|5969.7|5972.4|5970.6|5974.8|5972.5|5972|5969.6|182
1753190400000|2025-07-22 13:20:00|5972.8|5971|5973.5|5971.7|5974.4|5972.3|5972.4|5970|161
1753190700000|2025-07-22 13:25:00|5973.6|5971.8|5973|5971.2|5974.5|5972.6|5972.2|5969.8|148
1753191000000|2025-07-22 13:30:00|5972.9|5971.1|5969.2|5966.2|5974.7|5972.8|5968.6|5966.2|198
1753191300000|2025-07-22 13:35:00|5969.1|5966.1|5970.3|5968.5|5970.9|5968.6|5967.8|5965.2|189
1753191600000|2025-07-22 13:40:00|5970.2|5968.4|5972.6|5970.8|5974.2|5972.2|5969.7|5967.3|252
1753191900000|2025-07-22 13:45:00|5972.7|5970.9|5971.7|5969.9|5973.7|5971.3|5970.9|5968.6|212
1753192200000|2025-07-22 13:50:00|5971.6|5969.8|5971.6|5969.8|5972.9|5971.1|5970.1|5967.9|268
1753192500000|2025-07-22 13:55:00|5971.7|5969.9|5972.5|5969.5|5974.5|5972.3|5971.4|5969.2|316
1753192800000|2025-07-22 14:00:00|5972.4|5969.4|5969.4|5967.6|5972.8|5970.5|5969.1|5966.6|333
1753193100000|2025-07-22 14:05:00|5969.5|5967.7|5968|5966.2|5970.8|5968.9|5966.8|5963.9|228
1753193400000|2025-07-22 14:10:00|5967.9|5966.1|5972|5969|5972.8|5970.4|5967.9|5965.5|213
1753193700000|2025-07-22 14:15:00|5971.9|5968.9|5972.3|5969.3|5974.5|5972.2|5971.2|5968.9|205
1753194000000|2025-07-22 14:20:00|5971.7|5969.9|5972.9|5969.9|5974.5|5972.2|5970.3|5968.2|193
1753194300000|2025-07-22 14:25:00|5972.8|5969.8|5973|5971.2|5974.6|5972.2|5971.7|5969.3|219
1753194600000|2025-07-22 14:30:00|5972.9|5971.1|5976.7|5974.9|5978.5|5976.7|5972.7|5970.6|202
1753194900000|2025-07-22 14:35:00|5976.8|5975|5975.3|5973.5|5978.2|5975.8|5975.1|5973.3|199
1753195200000|2025-07-22 14:40:00|5975.5|5973.7|5981.8|5980|5983.5|5981.3|5975.5|5973.7|237
1753195500000|2025-07-22 14:45:00|5981.7|5979.9|5985|5983.2|5986.2|5983.8|5980.6|5978.8|279
1753195800000|2025-07-22 14:50:00|5984.9|5983.1|5992.1|5990.3|5992.1|5990.3|5984.9|5983.1|398
1753196100000|2025-07-22 14:55:00|5992.2|5990.4|5990.1|5988.3|5993.6|5991.3|5989.8|5987.4|376
1753196400000|2025-07-22 15:00:00|5990.6|5987.6|5991.3|5988.3|5991.7|5989.7|5987.9|5985.7|317
1753196700000|2025-07-22 15:05:00|5991.4|5988.4|5993|5990|5993.6|5991.1|5989.7|5987.4|227
1753197000000|2025-07-22 15:10:00|5993.1|5990.1|5995.9|5992.9|5996.1|5993.7|5992.6|5990.1|298
1753197300000|2025-07-22 15:15:00|5996|5993|5994.8|5993|5996.5|5994.4|5994.4|5992|220
1753197600000|2025-07-22 15:20:00|5995|5993.2|5995|5993.2|5997.4|5995.3|5995|5993|160
1753197900000|2025-07-22 15:25:00|5995.1|5993.3|5992.8|5989.8|5996.1|5993.8|5992.7|5989.7|165
1753198200000|2025-07-22 15:30:00|5992.7|5989.7|5994.1|5991.1|5994.5|5991.8|5990.8|5987.9|163
1753198500000|2025-07-22 15:35:00|5994.2|5991.2|5997.1|5994.1|6000.2|5997.9|5993.2|5990.8|198
1753198800000|2025-07-22 15:40:00|5997.2|5994.2|5995.5|5993.7|5998.7|5996.2|5994.8|5992.1|167
1753199100000|2025-07-22 15:45:00|5995.6|5993.8|5996.2|5994.4|5997.7|5995.4|5994.9|5992.7|144
1753199400000|2025-07-22 15:50:00|5996.4|5994.6|5998.6|5996.8|5998.9|5996.9|5995.9|5993.5|171
1753199700000|2025-07-22 15:55:00|5998.7|5996.9|6000.5|5998.7|6001.9|5999.5|5998.5|5996.6|208
1753200000000|2025-07-22 16:00:00|6000.7|5998.9|6001.2|5998.2|6002.1|5999.5|5998.7|5996.3|224
1753200300000|2025-07-22 16:05:00|6001.3|5998.3|6002.8|6001|6004.4|6002|6000.6|5998.2|249
1753200600000|2025-07-22 16:10:00|6003.4|6000.4|6001.6|5999.8|6004.8|6002.5|6001.4|5999.6|179
1753200900000|2025-07-22 16:15:00|6001.7|5999.9|6003.3|6001.5|6004.8|6002.5|6001.7|5999.9|128
1753201200000|2025-07-22 16:20:00|6003|6001.2|6002.2|6000.4|6003.5|6001.7|6001.5|5999.7|127
1753201500000|2025-07-22 16:25:00|6002.3|6000.5|6003.5|6001.7|6004.2|6002.4|6002.3|6000.5|121
1753201800000|2025-07-22 16:30:00|6003.6|6001.8|6003.3|6001.5|6005.8|6003.3|6003.3|6001.5|130
1753202100000|2025-07-22 16:35:00|6003.4|6001.6|6002.5|6000.7|6003.5|6001.7|6002.3|6000.5|130
1753202400000|2025-07-22 16:40:00|6002.6|6000.8|6004.1|6002.3|6004.5|6002.7|6001.4|5998.7|132
1753202700000|2025-07-22 16:45:00|6004|6002.2|6003.1|6001.3|6004|6002.2|6001.9|5999.9|118
1753203000000|2025-07-22 16:50:00|6002.7|6000.9|6001.3|5999.5|6004|6001.6|6001.3|5998.9|98
1753203300000|2025-07-22 16:55:00|6001.9|5998.9|6002.3|6000.5|6004.3|6002|6001.2|5998.9|134
1753203600000|2025-07-22 17:00:00|6002.4|6000.6|6001.5|5999.7|6003.1|6001|6001|5999|110
1753203900000|2025-07-22 17:05:00|6001.7|5999.9|6001.2|5998.2|6002.3|6000.5|6000|5997.6|94
1753204200000|2025-07-22 17:10:00|6001.1|5998.1|6000|5998.2|6001.3|5999|5999.1|5997|95
1753204500000|2025-07-22 17:15:00|6000.1|5998.3|6001|5998|6001.1|5999.2|5999.8|5997.5|72
1753204800000|2025-07-22 17:20:00|6000.5|5998.7|6001.5|5999.7|6002.7|6000.3|5999.9|5997.5|84
1753205100000|2025-07-22 17:25:00|6001.6|5999.8|6000.2|5997.2|6002.6|6000.8|5999.7|5997.1|102
1753205400000|2025-07-22 17:30:00|6000.1|5997.1|5999.6|5996.6|6000.2|5997.8|5998.2|5995.8|151
1753205700000|2025-07-22 17:35:00|5999.3|5996.3|5999.2|5996.2|5999.4|5996.9|5997.6|5995.4|85
1753206000000|2025-07-22 17:40:00|5998.6|5996.8|5999.1|5997.3|6001.1|5998.7|5998.1|5996|110
1753206300000|2025-07-22 17:45:00|5999|5997.2|6001.2|5998.2|6001.3|5998.9|5998.5|5996.7|125
1753206600000|2025-07-22 17:50:00|6001.1|5998.1|5999.5|5997.7|6002.2|6000|5999|5996.6|97
1753206900000|2025-07-22 17:55:00|5999.7|5997.9|5999.8|5996.8|6000.7|5998.6|5998.5|5996.1|98
1753207200000|2025-07-22 18:00:00|5999.7|5996.7|5999.1|5996.1|6000.1|5998.2|5998.2|5995.8|93
1753207500000|2025-07-22 18:05:00|5999.2|5996.2|5998.1|5996.3|5999.2|5996.7|5996.8|5994.1|95
1753207800000|2025-07-22 18:10:00|5997.9|5996.1|5998.1|5996.3|6000.2|5997.2|5997.5|5995.5|88
1753208100000|2025-07-22 18:15:00|5998.6|5995.6|5999.1|5996.1|5999.9|5997.5|5997.3|5995.1|133
1753208400000|2025-07-22 18:20:00|5998.1|5996.3|5998.5|5996.7|5999.7|5997.4|5997.6|5995.4|85
1753208700000|2025-07-22 18:25:00|5998.4|5996.6|5998.3|5995.3|5999.2|5997|5997.5|5995|75
1753209000000|2025-07-22 18:30:00|5998.4|5995.4|5999.9|5996.9|6000|5997.5|5998|5995|75
1753209300000|2025-07-22 18:35:00|6000|5997|6000|5997|6000.9|5998.5|5999.3|5997|64
1753209600000|2025-07-22 18:40:00|6000.1|5997.1|6000.4|5998.6|6001.4|5999.2|5999.7|5997.1|79
1753209900000|2025-07-22 18:45:00|6000.3|5998.5|5999.7|5997.9|6001.4|5999|5999.7|5997.8|52
1753210200000|2025-07-22 18:50:00|5999.6|5997.8|6000|5998.2|6000.4|5998.6|5999.1|5997.3|47
1753210500000|2025-07-22 18:55:00|5999.9|5998.1|6000.8|5997.8|6001.2|5998.7|5999.6|5997.6|134
1753210800000|2025-07-22 19:00:00|6000.4|5997.4|5999.2|5996.2|6001.3|5998.5|5998.7|5996.1|130
1753211100000|2025-07-22 19:05:00|5999.3|5996.3|6000|5997|6000.3|5997.5|5998.2|5995.6|69
1753211400000|2025-07-22 19:10:00|6000.1|5997.1|6000.3|5998.5|6001.3|5998.7|5999.2|5996.2|59
1753211700000|2025-07-22 19:15:00|6000.4|5998.6|6002.1|5999.1|6002.3|5999.9|6000.2|5997.9|61
1753212000000|2025-07-22 19:20:00|6002.2|5999.2|6002.4|6000.6|6003|6000.7|6001.3|5998.9|70
1753212300000|2025-07-22 19:25:00|6002.3|6000.5|6002|6000.2|6003.1|6000.7|6001.6|5999.4|47
1753212600000|2025-07-22 19:30:00|6002.1|6000.3|6001.5|5998.5|6003.1|6000.3|6001.3|5998.4|50
1753212900000|2025-07-22 19:35:00|6000.8|5999|6000.7|5998.9|6001.8|5999|6000.3|5997.9|42
1753213200000|2025-07-22 19:40:00|6001.3|5998.3|6002.1|6000.3|6002.3|6000.3|6000.8|5998.3|52
1753213500000|2025-07-22 19:45:00|6002.2|6000.4|6002.3|6000.5|6003.1|6000.6|6002.1|5999.7|32
1753213800000|2025-07-22 19:50:00|6002.2|6000.4|6003.3|6000.3|6004|6002|6001.9|6000.1|63
1753214100000|2025-07-22 19:55:00|6002.6|6000.8|6003.5|6001.7|6004.5|6002.2|6002.5|6000.3|76
1753214400000|2025-07-22 20:00:00|6003.4|6001.6|6003.8|6000.8|6004|6002|6002.9|6000.6|52
1753214700000|2025-07-22 20:05:00|6003.9|6000.9|6002.5|6000.7|6004.1|6001.8|6002.3|5999.9|41
1753215000000|2025-07-22 20:10:00|6003.1|6000.1|6002.5|5999.5|6003.4|6001.1|6001.6|5999.2|35
1753215300000|2025-07-22 20:15:00|6002.4|5999.4|6002.9|6001.1|6003.5|6001.1|6001.9|5999.4|48
1753215600000|2025-07-22 20:20:00|6002.8|6001|6003|6000|6003.2|6001|6002.5|5999.5|24
1753215900000|2025-07-22 20:25:00|6003.2|6000.2|6003.1|6000.1|6003.5|6000.7|6002.3|5999.9|37
1753216200000|2025-07-22 20:30:00|6003|6000|6003.9|6000.9|6004.4|6001.4|6003|6000|40
1753216500000|2025-07-22 20:35:00|6003.8|6000.8|6003.9|6000.9|6004.1|6001.7|6003.4|6000.7|21
1753216800000|2025-07-22 20:40:00|6004|6001|6004.5|6001.5|6004.8|6001.8|6003.2|6000.3|33
1753217100000|2025-07-22 20:45:00|6004.4|6001.4|6004.1|6001.1|6004.8|6002|6003.8|6000.9|74
1753217400000|2025-07-22 20:50:00|6004|6001|6002.9|5999.9|6004|6001|6002.8|5999.8|93
1753217700000|2025-07-22 20:55:00|6003.8|5999|6004.9|5999.5|6005|6000.1|6003.7|5998.9|83
1753218000000|2025-07-22 21:00:00|5997.2|5999.4|5997.2|5991.4|5997.2|5999.5|5997.2|5991.4|5
1753218300000|2025-07-22 21:05:00|6004.6|5998.8|5998.2|5992.4|6004.6|5998.8|5997.2|5991.4|153
1753218600000|2025-07-22 21:10:00|5998.4|5992.6|6000.6|5994.8|6000.7|5994.9|5996.9|5991.1|181
1753218900000|2025-07-22 21:15:00|6000.7|5994.9|6002|5996.2|6002.8|5997|5999.9|5994.1|114
1753219200000|2025-07-22 21:20:00|6000.8|5995|6000.1|5994.3|6002.1|5996.3|5998.3|5992.5|193
1753219500000|2025-07-22 21:25:00|6000.5|5994.7|5998.1|5992.3|6001.8|5996|5996|5990.2|190
1753219800000|2025-07-22 21:30:00|5998.2|5992.4|5998.6|5992.8|5999.1|5993.3|5997.9|5992.1|75
1753220100000|2025-07-22 21:35:00|5998.7|5992.9|6001.4|5995.6|6001.6|5995.8|5998.6|5992.8|165
1753220400000|2025-07-22 21:40:00|6001.3|5995.5|6001.2|5995.4|6001.6|5995.8|6000.8|5995|175
1753220700000|2025-07-22 21:45:00|6001.3|5995.5|5999.9|5994.1|6001.3|5995.5|5999.7|5993.9|113
1753221000000|2025-07-22 21:50:00|5999.7|5993.9|5999.6|5993.8|6000|5994.2|5999.5|5993.7|116
1753221300000|2025-07-22 21:55:00|5999.7|5993.9|5998|5992.2|6000|5994.2|5997.7|5991.9|193
1753221600000|2025-07-22 22:00:00|5998.2|5992.4|6000.2|5995.4|6002.9|5997.1|5998.1|5992.3|161
1753221900000|2025-07-22 22:05:00|5999.3|5996.3|6000.5|5997.5|6000.5|5997.5|5998.8|5995.8|40
1753222200000|2025-07-22 22:10:00|6000.6|5997.6|5999.7|5996.7|6000.7|5997.7|5999.6|5996.6|28
1753222500000|2025-07-22 22:15:00|5999.8|5996.8|5999.9|5996.9|5999.9|5996.9|5999.4|5996.4|28
1753222800000|2025-07-22 22:20:00|6000.2|5997.2|6000.5|5997.5|6000.7|5997.7|5999.7|5996.7|12
1753223100000|2025-07-22 22:25:00|6000.4|5997.4|6000.4|5997.4|6000.6|5997.6|6000.4|5997.4|14
1753223400000|2025-07-22 22:30:00|6000.3|5997.3|5999.4|5996.4|6000.5|5997.5|5999.1|5996.1|41
1753223700000|2025-07-22 22:35:00|5999.5|5996.5|6000.7|5997.7|6000.7|5997.7|5999.4|5996.4|33
1753224000000|2025-07-22 22:40:00|6000.6|5997.6|6000.4|5997.4|6000.8|5997.8|6000.4|5997.4|20
1753224300000|2025-07-22 22:45:00|6000.5|5997.5|6001.2|5998.2|6001.5|5998.5|6000.4|5997.4|27
1753224600000|2025-07-22 22:50:00|6001.3|5998.3|6000.3|5997.3|6001.6|5998.6|5999.3|5996.3|42
1753224900000|2025-07-22 22:55:00|6000.4|5997.4|6000.7|5997.7|6000.7|5997.7|6000.1|5997.1|26
1753225200000|2025-07-22 23:00:00|6000.8|5997.8|6004.1|6001.1|6004.2|6001.2|6000.8|5997.8|49
1753225500000|2025-07-22 23:05:00|6004.2|6001.2|6003.2|6001.4|6004.3|6001.9|6003.2|6000.8|30
1753225800000|2025-07-22 23:10:00|6003.3|6000.3|6007.3|6004.3|6008.3|6005.3|6003.1|6000.1|134
1753226100000|2025-07-22 23:15:00|6007.2|6004.2|6007|6004|6010|6007|6006.1|6003.1|172
1753226400000|2025-07-22 23:20:00|6006.9|6003.9|6005.5|6002.5|6007|6004|6004.6|6001.6|104
1753226700000|2025-07-22 23:25:00|6005.6|6002.6|6004|6001|6007.5|6004.5|6003.4|6000.7|94
1753227000000|2025-07-22 23:30:00|6004.1|6001.1|6003|6001.2|6004.2|6002.4|6002.1|5999.7|115
1753227300000|2025-07-22 23:35:00|6002.9|6001.1|6002.4|6000.6|6003.7|6001.6|6002.2|6000|80
1753227600000|2025-07-22 23:40:00|6002.3|6000.5|6002.3|5999.3|6003.7|6001.3|6000.9|5997.9|86
1753227900000|2025-07-22 23:45:00|6002.4|5999.4|6000|5998.2|6002.7|6000.1|6000|5997.8|90
1753228200000|2025-07-22 23:50:00|6000.1|5998.3|5999.5|5997.7|6001.4|5999.2|5999.3|5996.8|77
1753228500000|2025-07-22 23:55:00|5999.4|5997.6|5999.6|5996.6|6000.8|5998|5999|5996.3|130
1753228800000|2025-07-23 00:00:00|5999.5|5996.5|6000.6|5997.6|6001.3|5998.9|5998.6|5996.1|214
1753229100000|2025-07-23 00:05:00|6000.5|5997.5|5997.5|5994.5|6000.6|5997.6|5995.9|5993.5|133
1753229400000|2025-07-23 00:10:00|5997.4|5994.4|5997.5|5995.7|5997.6|5995.8|5995.3|5993.2|117
1753229700000|2025-07-23 00:15:00|5997.6|5995.8|5998.8|5997|6002.3|5999.3|5997.6|5995.3|209
1753230000000|2025-07-23 00:20:00|5998.7|5996.9|6001.4|5998.4|6002.4|5999.5|5998.5|5996.7|165
1753230300000|2025-07-23 00:25:00|6001.3|5998.3|6005.3|6003.5|6005.6|6003.6|6000.1|5998|151
1753230600000|2025-07-23 00:30:00|6005.4|6003.6|6003.3|6001.5|6006.4|6004.2|6002.8|6001|127
1753230900000|2025-07-23 00:35:00|6003.2|6001.4|6005.7|6002.7|6005.8|6002.8|6002.1|5999.7|91
1753231200000|2025-07-23 00:40:00|6005.6|6002.6|6004.4|6001.4|6005.9|6003.1|6003.2|6000.2|118
1753231500000|2025-07-23 00:45:00|6004.5|6001.5|6005.2|6002.2|6005.6|6003|6004.2|6001.2|112
1753231800000|2025-07-23 00:50:00|6004.6|6002.8|6006.7|6004.9|6006.7|6004.9|6004.6|6001.8|131
1753232100000|2025-07-23 00:55:00|6007.6|6004.6|6007.7|6004.7|6008.7|6005.8|6006.7|6003.7|109
1753232400000|2025-07-23 01:00:00|6007.8|6004.8|6004.9|6001.9|6009.3|6006.3|6004.9|6001.9|167
1753232700000|2025-07-23 01:05:00|6005|6002|6005.5|6003.7|6005.8|6003.7|6003.6|6001.3|163
1753233000000|2025-07-23 01:10:00|6005.6|6003.8|6006.8|6005|6007.6|6005|6004.6|6002.4|113
1753233300000|2025-07-23 01:15:00|6006.9|6005.1|6005.8|6004|6008.1|6005.7|6005.4|6003.4|153
1753233600000|2025-07-23 01:20:00|6005.9|6004.1|6004.2|6001.2|6007.8|6004.8|6004.1|6001.2|134
1753233900000|2025-07-23 01:25:00|6004.1|6001.1|6004.2|6001.2|6005.2|6003|6002.8|6000.2|110
1753234200000|2025-07-23 01:30:00|6004.1|6001.1|6005.7|6002.7|6006.2|6003.7|6002.7|6000.1|167
1753234500000|2025-07-23 01:35:00|6005.8|6002.8|6004|6002.2|6007.1|6004.7|6003.9|6001.6|138
1753234800000|2025-07-23 01:40:00|6004.5|6001.5|6003.1|6001.3|6004.5|6002.5|6001.6|5999.8|110
1753235100000|2025-07-23 01:45:00|6002.9|6001.1|6001.4|5999.6|6004.1|6002.3|6001.4|5999.6|166
1753235400000|2025-07-23 01:50:00|6001|5999.2|6009|6006|6009|6006.5|6000.4|5998.6|177
1753235700000|2025-07-23 01:55:00|6009.1|6006.1|6006.5|6004.7|6009.6|6007.6|6006.4|6004|128
1753236000000|2025-07-23 02:00:00|6006.6|6004.8|6009|6006|6009.7|6006.9|6006.6|6004.1|122
1753236300000|2025-07-23 02:05:00|6008.6|6005.6|6006.1|6004.3|6009.1|6006.1|6005.9|6004.1|153
1753236600000|2025-07-23 02:10:00|6006.6|6003.6|6005.4|6002.4|6006.8|6004.7|6005.2|6002.3|101
1753236900000|2025-07-23 02:15:00|6005.3|6002.3|6006|6004.2|6008.3|6005.7|6004.2|6001.7|222
1753237200000|2025-07-23 02:20:00|6006.5|6004.7|6005.2|6002.2|6007.3|6004.7|6004.9|6001.9|270
1753237500000|2025-07-23 02:25:00|6005.3|6002.3|6002.9|5999.9|6005.8|6002.9|6002.7|5999.7|200
1753237800000|2025-07-23 02:30:00|6003|6000|6002.7|5999.7|6004.3|6001.6|6001.6|5998.6|193
1753238100000|2025-07-23 02:35:00|6002.8|5999.8|6002.6|5999.6|6005.2|6002.8|6002|5999.3|135
1753238400000|2025-07-23 02:40:00|6002.7|5999.7|6001.6|5998.6|6003.6|6000.7|6001.5|5998.5|94
1753238700000|2025-07-23 02:45:00|6001|5999.2|6001.3|5999.5|6003.4|6001.2|6000.9|5998.4|111
1753239000000|2025-07-23 02:50:00|6001.6|5998.6|6000.4|5997.4|6001.7|5999.3|6000.1|5997.1|150
1753239300000|2025-07-23 02:55:00|6000.3|5997.3|6000.7|5998.9|6002.1|5999.3|5999|5996.3|131
1753239600000|2025-07-23 03:00:00|6000.6|5998.8|6003.6|6000.6|6003.6|6000.9|6000.6|5998.2|119
1753239900000|2025-07-23 03:05:00|6003.5|6000.5|6004|6001|6004.8|6002.4|6002.5|6000.5|84
1753240200000|2025-07-23 03:10:00|6003.8|6002|6005.6|6002.6|6005.6|6002.7|6003|6000.9|90
1753240500000|2025-07-23 03:15:00|6005.7|6002.7|6008.5|6005.5|6008.5|6005.6|6005.2|6002.5|67
1753240800000|2025-07-23 03:20:00|6008.4|6005.4|6009.5|6006.5|6010.4|6007.4|6007.9|6004.9|161
1753241100000|2025-07-23 03:25:00|6009.6|6006.6|6012.8|6011|6014|6011.3|6009.3|6006.3|127
1753241400000|2025-07-23 03:30:00|6012.6|6010.8|6014.9|6011.9|6015|6012.4|6012.5|6010.2|132
1753241700000|2025-07-23 03:35:00|6014.8|6011.8|6013.6|6010.6|6015.8|6013|6011.9|6009.4|112
1753242000000|2025-07-23 03:40:00|6013.8|6010.8|6013.5|6010.5|6014.9|6013.1|6012.8|6009.8|148
1753242300000|2025-07-23 03:45:00|6013.7|6010.7|6012.6|6009.6|6014.3|6011.3|6012|6009|123
1753242600000|2025-07-23 03:50:00|6012.7|6009.7|6008.7|6005.7|6013.1|6010.6|6008.3|6005.3|129
1753242900000|2025-07-23 03:55:00|6008.6|6005.6|6007.6|6005.8|6008.7|6005.9|6006.6|6004.2|125
1753243200000|2025-07-23 04:00:00|6007.7|6005.9|6009.6|6006.6|6010.1|6007.7|6007.7|6005.5|108
1753243500000|2025-07-23 04:05:00|6009.2|6007.4|6010.1|6007.1|6011|6008.7|6008.7|6006.9|70
1753243800000|2025-07-23 04:10:00|6010.2|6007.2|6012.1|6009.1|6012.3|6009.6|6009.5|6007.1|105
1753244100000|2025-07-23 04:15:00|6012|6009|6012.2|6010.4|6014|6011.8|6011.9|6008.9|91
1753244400000|2025-07-23 04:20:00|6012.1|6010.3|6010.8|6009|6012.7|6010.9|6010.3|6008|98
1753244700000|2025-07-23 04:25:00|6011.4|6008.4|6014.1|6011.1|6014.3|6011.8|6011.1|6008.4|75
1753245000000|2025-07-23 04:30:00|6014|6011|6015.7|6012.7|6016.3|6013.9|6013.5|6011|55
1753245300000|2025-07-23 04:35:00|6015.1|6013.3|6016.5|6013.5|6016.7|6014.5|6015|6012.8|58
1753245600000|2025-07-23 04:40:00|6015.5|6013.7|6017.9|6014.9|6018.4|6016.3|6015|6012.9|85
1753245900000|2025-07-23 04:45:00|6017.2|6015.4|6018.6|6016.8|6019.4|6016.9|6017|6014.8|85
1753246200000|2025-07-23 04:50:00|6019.4|6016.4|6017.1|6015.3|6019.6|6017.4|6017|6014.6|81
1753246500000|2025-07-23 04:55:00|6017.6|6014.6|6017.3|6014.3|6017.6|6015.2|6015.5|6013|131
1753246800000|2025-07-23 05:00:00|6017|6014|6017.7|6014.7|6018.3|6016|6016.7|6013.7|110
1753247100000|2025-07-23 05:05:00|6017.8|6014.8|6017.5|6015.7|6018.7|6016.4|6016.5|6014.1|78
1753247400000|2025-07-23 05:10:00|6017.2|6015.4|6016.1|6014.3|6018.3|6016.5|6015.7|6013.4|95
1753247700000|2025-07-23 05:15:00|6016|6014.2|6016.7|6014.9|6017.3|6015.5|6015.9|6014.1|80
1753248000000|2025-07-23 05:20:00|6016.6|6014.8|6018|6016.2|6019.1|6016.9|6016.6|6014.5|66
1753248300000|2025-07-23 05:25:00|6017.9|6016.1|6019.1|6016.1|6019.2|6016.4|6017.1|6014.6|43
1753248600000|2025-07-23 05:30:00|6019|6016|6019.3|6016.3|6019.6|6017.1|6017.1|6014.7|95
1753248900000|2025-07-23 05:35:00|6019.4|6016.4|6019.7|6017.9|6020.7|6018.5|6018.1|6015.8|114
1753249200000|2025-07-23 05:40:00|6019.6|6017.8|6017.6|6014.6|6021|6018.6|6017|6014.5|173
1753249500000|2025-07-23 05:45:00|6017.7|6014.7|6019.6|6017.8|6019.7|6017.8|6017.2|6014.6|96
1753249800000|2025-07-23 05:50:00|6020.2|6017.2|6015.7|6013.9|6020.2|6017.3|6015.5|6013.6|91
1753250100000|2025-07-23 05:55:00|6015.8|6014|6017|6014|6017.8|6015.3|6014.6|6012.2|127
1753250400000|2025-07-23 06:00:00|6016.9|6013.9|6019.4|6017.6|6020.1|6018.3|6016.9|6013.9|267
1753250700000|2025-07-23 06:05:00|6019.9|6016.9|6020.5|6018.7|6021.4|6019.6|6019.2|6016.7|131
1753251000000|2025-07-23 06:10:00|6020|6018.2|6017.6|6015.8|6020.4|6018.3|6017.6|6015.3|154
1753251300000|2025-07-23 06:15:00|6018|6015|6016.2|6013.2|6018.9|6016.3|6015.6|6012.6|133
1753251600000|2025-07-23 06:20:00|6016.3|6013.3|6016.5|6014.7|6017.1|6014.7|6015.2|6012.7|137
1753251900000|2025-07-23 06:25:00|6016.6|6014.8|6020.3|6018.5|6021.2|6019.4|6016.4|6014|135
1753252200000|2025-07-23 06:30:00|6020.4|6018.6|6018.9|6015.9|6021.8|6020|6018.5|6015.5|232
1753252500000|2025-07-23 06:35:00|6018.8|6015.8|6015.1|6013.3|6019.5|6017|6014.9|6013.1|113
1753252800000|2025-07-23 06:40:00|6015|6013.2|6019.9|6018.1|6020.1|6018.3|6014.9|6013.1|95
1753253100000|2025-07-23 06:45:00|6019.8|6018|6019.4|6017.6|6021|6019.2|6019|6017.1|118
1753253400000|2025-07-23 06:50:00|6019.2|6017.4|6020.3|6018.5|6020.9|6018.7|6018.8|6017|82
1753253700000|2025-07-23 06:55:00|6020.4|6018.6|6024.2|6021.2|6024.3|6022|6020.3|6017.9|204
1753254000000|2025-07-23 07:00:00|6024.1|6021.1|6024.5|6022.7|6025.9|6023.8|6023.3|6021|218
1753254300000|2025-07-23 07:05:00|6024.4|6022.6|6028.4|6026.6|6030.2|6027.8|6023.9|6022.1|182
1753254600000|2025-07-23 07:10:00|6028.5|6026.7|6030.4|6028.6|6031.1|6028.8|6027.7|6025.8|128
1753254900000|2025-07-23 07:15:00|6030.1|6028.3|6032.4|6030.6|6032.8|6031|6029.8|6028|97
1753255200000|2025-07-23 07:20:00|6032.5|6030.7|6031.4|6029.6|6033.9|6032.1|6030.9|6028.5|146
1753255500000|2025-07-23 07:25:00|6031.5|6029.7|6031.4|6029.6|6032.3|6030.3|6030.8|6028.2|123
1753255800000|2025-07-23 07:30:00|6031.5|6029.7|6033.5|6031.7|6033.9|6032.1|6031.4|6029.6|149
1753256100000|2025-07-23 07:35:00|6033.4|6031.6|6032.5|6030.7|6035.5|6033|6032.4|6029.8|120
1753256400000|2025-07-23 07:40:00|6032.4|6030.6|6031.1|6028.1|6032.4|6030.6|6030.1|6027.9|92
1753256700000|2025-07-23 07:45:00|6031|6028|6029.6|6026.6|6031.1|6028.1|6028.6|6026.2|144
1753257000000|2025-07-23 07:50:00|6029.7|6026.7|6029.4|6026.4|6029.7|6027.4|6028.1|6025.7|136
1753257300000|2025-07-23 07:55:00|6029.5|6026.5|6032.2|6030.4|6033.3|6030.9|6029.4|6026.4|187
1753257600000|2025-07-23 08:00:00|6032.3|6030.5|6034.1|6031.1|6034.5|6031.9|6031|6028|235
1753257900000|2025-07-23 08:05:00|6034.2|6031.2|6034.8|6031.8|6035.6|6033.2|6033.4|6031.1|144
1753258200000|2025-07-23 08:10:00|6034.2|6032.4|6035.3|6033.5|6035.7|6033.5|6034|6031.5|129
1753258500000|2025-07-23 08:15:00|6035.2|6033.4|6032.9|6031.1|6035.3|6033.5|6032.5|6030.1|92
1753258800000|2025-07-23 08:20:00|6033|6031.2|6034.2|6032.4|6035.8|6033.5|6033|6031.1|151
1753259100000|2025-07-23 08:25:00|6034.1|6032.3|6033.5|6031.7|6034.1|6032.3|6032.6|6030.3|96
1753259400000|2025-07-23 08:30:00|6033.6|6031.8|6035|6032|6035.3|6033.5|6033.6|6031.4|87
1753259700000|2025-07-23 08:35:00|6035.1|6032.1|6034.7|6031.7|6036.4|6033.9|6034.2|6031.6|180
1753260000000|2025-07-23 08:40:00|6034.8|6031.8|6035.1|6032.1|6035.6|6032.7|6033.7|6031.2|107
1753260300000|2025-07-23 08:45:00|6034.7|6032.9|6033.8|6032|6035.3|6033|6033.1|6030.2|96
1753260600000|2025-07-23 08:50:00|6033.9|6032.1|6032.5|6029.5|6035.6|6033.6|6032|6029.5|99
1753260900000|2025-07-23 08:55:00|6032.6|6029.6|6033.6|6030.6|6033.7|6031.4|6032.1|6029.6|210
1753261200000|2025-07-23 09:00:00|6033.5|6030.5|6034|6032.2|6035.6|6033|6033.1|6030.3|189
1753261500000|2025-07-23 09:05:00|6033.9|6032.1|6034.2|6031.2|6034.6|6032.7|6032.3|6030|93
1753261800000|2025-07-23 09:10:00|6034.1|6031.1|6033|6031.2|6034.3|6031.6|6032.3|6030.2|90
1753262100000|2025-07-23 09:15:00|6032.9|6031.1|6032.8|6031|6033.6|6031.1|6031.8|6029.5|106
1753262400000|2025-07-23 09:20:00|6033.4|6031.6|6032.3|6030.5|6034|6032.2|6032|6029.9|92
1753262700000|2025-07-23 09:25:00|6032.2|6030.4|6033.1|6030.1|6033.4|6030.8|6031.1|6028.1|128
1753263000000|2025-07-23 09:30:00|6032.4|6030.6|6035.1|6032.1|6035.8|6033|6032.4|6030.6|120
1753263300000|2025-07-23 09:35:00|6035.2|6032.2|6035.7|6033.9|6035.8|6034|6034.8|6031.9|34
1753263600000|2025-07-23 09:40:00|6035.6|6033.8|6038.2|6035.2|6038.4|6035.9|6035.3|6033.2|69
1753263900000|2025-07-23 09:45:00|6038.3|6035.3|6038.7|6036.9|6039.3|6036.9|6037.2|6034.9|80
1753264200000|2025-07-23 09:50:00|6038.6|6036.8|6039|6037.2|6039.8|6037.5|6038.3|6036|50
1753264500000|2025-07-23 09:55:00|6039.1|6037.3|6039.8|6036.8|6040.6|6038.3|6038.7|6036.1|182
1753264800000|2025-07-23 10:00:00|6039.9|6036.9|6038.8|6037|6040|6037.5|6038.1|6035.8|109
1753265100000|2025-07-23 10:05:00|6038.9|6037.1|6040.9|6039.1|6041.8|6039.4|6038.9|6036.8|55
1753265400000|2025-07-23 10:10:00|6040.8|6039|6041.9|6038.9|6042.1|6039.5|6040.7|6038.4|64
1753265700000|2025-07-23 10:15:00|6042|6039|6042.1|6040.3|6043.8|6041.3|6042|6039|117
1753266000000|2025-07-23 10:20:00|6042.5|6040.7|6044.1|6042.3|6044.1|6042.3|6042|6040.2|73
1753266300000|2025-07-23 10:25:00|6044.2|6042.4|6045.6|6043.8|6046.9|6044.4|6044.2|6042.1|134
1753266600000|2025-07-23 10:30:00|6045.5|6043.7|6045.4|6043.6|6047.6|6045|6045.3|6043|146
1753266900000|2025-07-23 10:35:00|6045.5|6043.7|6044.5|6042.7|6045.5|6043.7|6043.4|6041|79
1753267200000|2025-07-23 10:40:00|6044.6|6042.8|6045.3|6043.5|6045.8|6043.5|6044.5|6042.2|57
1753267500000|2025-07-23 10:45:00|6045.4|6043.6|6043.8|6042|6045.9|6044.1|6043.4|6041.6|54
1753267800000|2025-07-23 10:50:00|6043.6|6041.8|6042.8|6041|6045.3|6043.5|6042.5|6040.7|103
1753268100000|2025-07-23 10:55:00|6043.1|6041.3|6042.7|6039.7|6044.3|6042|6042|6039.5|110
1753268400000|2025-07-23 11:00:00|6042.6|6039.6|6043.4|6041.6|6044.1|6041.6|6040.5|6037.5|130
1753268700000|2025-07-23 11:05:00|6043.8|6040.8|6044.6|6042.8|6044.6|6042.8|6043.1|6040.5|140
1753269000000|2025-07-23 11:10:00|6044.5|6042.7|6043.4|6040.4|6045.3|6043.2|6043|6040.4|173
1753269300000|2025-07-23 11:15:00|6043.1|6041.3|6043.6|6040.6|6045.2|6042.9|6043.1|6040.5|112
1753269600000|2025-07-23 11:20:00|6043.7|6040.7|6043.3|6041.5|6044|6042.2|6041.5|6039.7|125
1753269900000|2025-07-23 11:25:00|6043.2|6041.4|6043.2|6040.2|6043.8|6041.4|6042.2|6039.6|79
1753270200000|2025-07-23 11:30:00|6043.3|6040.3|6043.6|6041.8|6044.1|6041.8|6041.9|6039.6|89
1753270500000|2025-07-23 11:35:00|6044.1|6041.1|6045.1|6042.1|6045.1|6043.2|6043.5|6040.6|89
1753270800000|2025-07-23 11:40:00|6045|6042|6048.6|6045.6|6048.6|6046.5|6044.6|6042|192
1753271100000|2025-07-23 11:45:00|6048|6046.2|6047.1|6044.1|6048.6|6046.2|6045.4|6042.5|144
1753271400000|2025-07-23 11:50:00|6047.2|6044.2|6046.6|6043.6|6047.7|6044.9|6046.3|6043.3|97
1753271700000|2025-07-23 11:55:00|6046|6044.2|6044.7|6042.9|6047|6044.8|6044.6|6042.8|103
1753272000000|2025-07-23 12:00:00|6044.8|6043|6046.9|6045.1|6046.9|6045.1|6044.5|6042.7|126
1753272300000|2025-07-23 12:05:00|6046.8|6045|6042.9|6039.9|6046.8|6045|6042.2|6039.8|154
1753272600000|2025-07-23 12:10:00|6042.3|6040.5|6041.7|6039.9|6043|6041.2|6041.3|6039.5|93
1753272900000|2025-07-23 12:15:00|6041.8|6040|6043.8|6040.8|6043.8|6041.7|6041.4|6039.2|111
1753273200000|2025-07-23 12:20:00|6043.5|6040.5|6042.3|6040.5|6044.2|6041.5|6040.9|6038.8|159
1753273500000|2025-07-23 12:25:00|6042.2|6040.4|6040.5|6038.7|6043|6041.2|6039.8|6038|114
1753273800000|2025-07-23 12:30:00|6040.4|6038.6|6038.1|6036.3|6041.3|6038.9|6037.9|6035.9|138
1753274100000|2025-07-23 12:35:00|6038.2|6036.4|6036.4|6034.6|6039.3|6036.9|6036.3|6033.9|128
1753274400000|2025-07-23 12:40:00|6036.5|6034.7|6038.4|6035.4|6038.7|6036.4|6036.3|6034.1|99
1753274700000|2025-07-23 12:45:00|6038.5|6035.5|6038.4|6036.6|6040.3|6038|6037.3|6034.9|169
1753275000000|2025-07-23 12:50:00|6038.3|6036.5|6034.3|6031.3|6038.9|6036.5|6034.2|6031.2|149
1753275300000|2025-07-23 12:55:00|6034.4|6031.4|6035.7|6032.7|6036.1|6033.5|6034.1|6031.4|192
1753275600000|2025-07-23 13:00:00|6035.8|6032.8|6036.2|6033.2|6038.7|6036.2|6034.6|6032.1|208
1753275900000|2025-07-23 13:05:00|6035.4|6033.6|6037.5|6035.7|6037.6|6035.7|6033|6030.5|230
1753276200000|2025-07-23 13:10:00|6037.4|6035.6|6038.8|6037|6039.3|6037.3|6037.4|6035|170
1753276500000|2025-07-23 13:15:00|6038.9|6037.1|6039|6037.2|6041.9|6039.4|6038.8|6036.5|198
1753276800000|2025-07-23 13:20:00|6039.2|6037.4|6040|6037|6040.1|6037.5|6037.4|6035.4|168
1753277100000|2025-07-23 13:25:00|6039|6037.2|6036.9|6035.1|6040.5|6038.1|6036.8|6034.2|182
1753277400000|2025-07-23 13:30:00|6037.6|6034.6|6034.4|6032.6|6037.7|6035.1|6033.8|6031.5|223
1753277700000|2025-07-23 13:35:00|6034.3|6032.5|6034.5|6031.5|6035.1|6032.8|6031.5|6029.7|215
1753278000000|2025-07-23 13:40:00|6033.6|6031.8|6033|6031.2|6036|6033.6|6032.9|6031|188
1753278300000|2025-07-23 13:45:00|6032.9|6031.1|6033.8|6030.8|6035.2|6032.9|6032.5|6029.7|160
1753278600000|2025-07-23 13:50:00|6033.7|6030.7|6035|6032|6035.6|6033.8|6031.7|6029.9|221
1753278900000|2025-07-23 13:55:00|6034.4|6032.6|6038.6|6035.6|6039.1|6036.5|6034.1|6031.8|185
1753279200000|2025-07-23 14:00:00|6038.5|6035.5|6040.6|6038.8|6040.6|6038.8|6037.1|6035|182
1753279500000|2025-07-23 14:05:00|6040.5|6038.7|6040.6|6037.6|6042|6040.2|6039.8|6037.3|164
1753279800000|2025-07-23 14:10:00|6041|6038|6036.8|6035|6041.1|6039.3|6036.7|6034.9|129
1753280100000|2025-07-23 14:15:00|6036.9|6035.1|6035.7|6032.7|6036.9|6035.1|6034.1|6031.5|148
1753280400000|2025-07-23 14:20:00|6035.8|6032.8|6036|6033|6037|6034.4|6033.7|6031.2|175
1753280700000|2025-07-23 14:25:00|6035.5|6033.7|6036.1|6034.3|6037.1|6034.6|6033.9|6031.6|152
1753281000000|2025-07-23 14:30:00|6036|6034.2|6034.5|6032.7|6036|6034.2|6033.4|6031|194
1753281300000|2025-07-23 14:35:00|6034.6|6032.8|6039.6|6036.6|6039.7|6036.7|6033.1|6031.3|246
1753281600000|2025-07-23 14:40:00|6039.5|6036.5|6043.1|6041.3|6044.9|6042.5|6039.5|6036.5|283
1753281900000|2025-07-23 14:45:00|6043|6041.2|6038.3|6036.5|6043.7|6041.2|6038|6035.7|171
1753282200000|2025-07-23 14:50:00|6038.2|6036.4|6041.4|6039.6|6042.5|6040.2|6035.3|6033.2|284
1753282500000|2025-07-23 14:55:00|6041.5|6039.7|6040.6|6037.6|6042.4|6040.6|6039.6|6037.1|257
1753282800000|2025-07-23 15:00:00|6040.7|6037.7|6037.9|6034.9|6040.7|6038|6037.5|6034.5|215
1753283100000|2025-07-23 15:05:00|6037.7|6034.7|6039.8|6038|6040|6038.2|6036.6|6033.6|162
1753283400000|2025-07-23 15:10:00|6039.9|6038.1|6039.9|6036.9|6042.4|6039.9|6038.2|6036|217
1753283700000|2025-07-23 15:15:00|6039.8|6036.8|6041.1|6038.1|6041.5|6039.2|6038.6|6036.3|158
1753284000000|2025-07-23 15:20:00|6041.2|6038.2|6039.4|6037.6|6041.8|6038.9|6038.8|6037|110
1753284300000|2025-07-23 15:25:00|6039.3|6037.5|6037.3|6035.5|6039.6|6037.8|6037|6035.2|80
1753284600000|2025-07-23 15:30:00|6037.4|6035.6|6033.5|6030.5|6038|6036.2|6033|6030|164
1753284900000|2025-07-23 15:35:00|6033.2|6030.2|6033.8|6032|6034.8|6033|6032.4|6029.9|169
1753285200000|2025-07-23 15:40:00|6033.9|6032.1|6032.3|6030.5|6035.4|6033|6031.3|6029.4|160
1753285500000|2025-07-23 15:45:00|6032.4|6030.6|6032.7|6030.9|6033.5|6031.5|6031.7|6029.4|132
1753285800000|2025-07-23 15:50:00|6032.8|6031|6038.7|6036.9|6039.5|6037.3|6032.6|6030.8|176
1753286100000|2025-07-23 15:55:00|6039.3|6036.3|6039|6036|6046.2|6043.2|6037.3|6034.9|633
1753286400000|2025-07-23 16:00:00|6038.7|6035.7|6042|6039|6042.9|6039.9|6037.5|6035.1|488
1753286700000|2025-07-23 16:05:00|6042.1|6039.1|6039.4|6036.4|6042.8|6039.8|6037.6|6034.6|393
1753287000000|2025-07-23 16:10:00|6039.7|6036.7|6034|6031|6040.7|6037.7|6034|6031|353
1753287300000|2025-07-23 16:15:00|6034.5|6031.5|6034.9|6033.1|6035.8|6033.5|6032.5|6030.1|266
1753287600000|2025-07-23 16:20:00|6035.7|6032.7|6033.9|6030.9|6036.4|6034.6|6031.4|6028.5|198
1753287900000|2025-07-23 16:25:00|6034|6031|6033.2|6030.2|6035|6032.3|6032.5|6029.5|190
1753288200000|2025-07-23 16:30:00|6033.1|6030.1|6029.5|6026.5|6034.1|6031.1|6029.1|6026.1|204
1753288500000|2025-07-23 16:35:00|6029.6|6026.6|6031.2|6028.2|6032.2|6029.2|6029.4|6026.4|194
1753288800000|2025-07-23 16:40:00|6031.1|6028.1|6033.1|6030.1|6033.4|6031.2|6031|6028.1|184
1753289100000|2025-07-23 16:45:00|6033|6030|6030.6|6027.6|6033.3|6030.8|6029.9|6027.5|134
1753289400000|2025-07-23 16:50:00|6030.7|6027.7|6028.8|6027|6031.2|6028.8|6027.9|6025.6|111
1753289700000|2025-07-23 16:55:00|6028.7|6026.9|6029.6|6027.8|6029.8|6028|6027.9|6025.3|130
1753290000000|2025-07-23 17:00:00|6030|6028.2|6035.3|6032.3|6036.4|6033.4|6030|6027.5|212
1753290300000|2025-07-23 17:05:00|6035.4|6032.4|6034.4|6032.6|6036.7|6033.7|6034|6031.5|181
1753290600000|2025-07-23 17:10:00|6035|6032|6035|6033.2|6036|6033.3|6033.9|6031.3|257
1753290900000|2025-07-23 17:15:00|6035.1|6033.3|6036.7|6033.7|6037.6|6035.1|6035|6032.4|271
1753291200000|2025-07-23 17:20:00|6036.8|6033.8|6036.5|6034.7|6037.2|6034.9|6035.7|6033|138
1753291500000|2025-07-23 17:25:00|6036.4|6034.6|6035|6033.2|6038|6035.6|6034.5|6032.7|119
1753291800000|2025-07-23 17:30:00|6034.9|6033.1|6035.7|6033.9|6035.7|6033.9|6032.8|6031|101
1753292100000|2025-07-23 17:35:00|6035.8|6034|6036.4|6034.6|6037|6035.2|6035.8|6033.7|77
1753292400000|2025-07-23 17:40:00|6036.2|6034.4|6035.8|6034|6037.7|6035.6|6035.8|6033.7|87
1753292700000|2025-07-23 17:45:00|6035.7|6033.9|6036.9|6035.1|6037.8|6035.5|6035.7|6033.6|69
1753293000000|2025-07-23 17:50:00|6037.3|6035.5|6036.6|6033.6|6037.7|6035.6|6031.1|6028.7|325
1753293300000|2025-07-23 17:55:00|6036.9|6033.9|6037.5|6035.7|6038.7|6036.7|6036.9|6033.9|187
1753293600000|2025-07-23 18:00:00|6037.6|6035.8|6039.1|6036.1|6040|6037.6|6037.5|6035.3|147
1753293900000|2025-07-23 18:05:00|6039.2|6036.2|6039.4|6037.6|6040.1|6037.7|6037.9|6035.4|84
1753294200000|2025-07-23 18:10:00|6039.3|6037.5|6041.8|6040|6042.7|6040.2|6039.3|6037.5|129
1753294500000|2025-07-23 18:15:00|6042.2|6040.4|6043.3|6040.3|6043.7|6041.5|6041.8|6039.5|99
1753294800000|2025-07-23 18:20:00|6043.4|6040.4|6045.1|6042.1|6045.2|6042.5|6043|6040.4|108
1753295100000|2025-07-23 18:25:00|6045.2|6042.2|6045.7|6042.7|6045.8|6043.4|6043|6041.2|99
1753295400000|2025-07-23 18:30:00|6045.8|6042.8|6045.1|6043.3|6046.2|6043.4|6043.9|6041.4|90
1753295700000|2025-07-23 18:35:00|6045|6043.2|6046.1|6043.1|6046.1|6044.1|6044.6|6042.8|67
1753296000000|2025-07-23 18:40:00|6046.4|6043.4|6044.8|6041.8|6046.4|6043.4|6044.8|6041.8|90
1753296300000|2025-07-23 18:45:00|6044.9|6041.9|6044|6042.2|6045.4|6043|6044|6041.7|51
1753296600000|2025-07-23 18:50:00|6044.5|6041.5|6044.2|6041.2|6045|6042.6|6043|6040.4|70
1753296900000|2025-07-23 18:55:00|6044.3|6041.3|6043.9|6040.9|6044.5|6041.8|6042.7|6040.2|135
1753297200000|2025-07-23 19:00:00|6043.7|6040.7|6047.3|6044.3|6047.8|6044.8|6043.5|6040.5|308
1753297500000|2025-07-23 19:05:00|6047.4|6044.4|6045.5|6043.7|6047.6|6044.6|6045.5|6043.4|69
1753297800000|2025-07-23 19:10:00|6045.9|6042.9|6046.5|6044.7|6047.2|6044.7|6044.4|6042|89
1753298100000|2025-07-23 19:15:00|6047.1|6044.1|6047.6|6044.6|6048|6045.5|6046.7|6044.1|74
1753298400000|2025-07-23 19:20:00|6046.8|6045|6045.8|6044|6047.4|6045|6045.8|6043.8|65
1753298700000|2025-07-23 19:25:00|6045.9|6044.1|6044.6|6042.8|6046|6044.1|6044.6|6041.8|70
1753299000000|2025-07-23 19:30:00|6045|6042|6044.6|6041.6|6045|6042|6043.3|6040.9|66
1753299300000|2025-07-23 19:35:00|6044.4|6041.4|6044.5|6041.5|6045|6042.7|6043.6|6041.2|54
1753299600000|2025-07-23 19:40:00|6044.4|6041.4|6045.2|6042.2|6045.3|6042.9|6044.3|6041.3|41
1753299900000|2025-07-23 19:45:00|6045.1|6042.1|6045.5|6042.5|6046.3|6043.3|6044.6|6041.6|102
1753300200000|2025-07-23 19:50:00|6045.4|6042.4|6045.5|6042.5|6046.3|6043.3|6045.3|6042.3|33
1753300500000|2025-07-23 19:55:00|6045.4|6042.4|6045.9|6042.9|6046|6043.6|6044.3|6041.8|76
1753300800000|2025-07-23 20:00:00|6046.1|6043.1|6047.7|6044.7|6048.1|6045.2|6045.2|6042.5|89
1753301100000|2025-07-23 20:05:00|6047.8|6044.8|6046.7|6043.7|6048.2|6045.2|6046.2|6043.6|36
1753301400000|2025-07-23 20:10:00|6046.6|6043.6|6047|6045.2|6047.7|6045.2|6046.4|6043.4|33
1753301700000|2025-07-23 20:15:00|6047.4|6044.4|6046.8|6043.8|6047.5|6044.5|6046.1|6043.1|35
1753302000000|2025-07-23 20:20:00|6047.2|6044.2|6048.2|6045.2|6048.2|6045.2|6047.2|6044.2|27
1753302300000|2025-07-23 20:25:00|6048.1|6045.1|6047.3|6044.3|6048.6|6045.6|6046.4|6043.9|31
1753302600000|2025-07-23 20:30:00|6047.7|6044.7|6048.1|6045.1|6049.1|6046.2|6047.3|6044.7|37
1753302900000|2025-07-23 20:35:00|6047.5|6045.7|6046.6|6044.8|6047.7|6045.9|6046.4|6043.7|30
1753303200000|2025-07-23 20:40:00|6046.7|6044.9|6047.4|6044.4|6048.1|6045.1|6046.7|6044.2|47
1753303500000|2025-07-23 20:45:00|6047.5|6044.5|6047.8|6044.8|6048.1|6045.1|6047|6044|66
1753303800000|2025-07-23 20:50:00|6047.9|6044.9|6047.6|6044.6|6048.5|6045.5|6046.6|6043.6|121
1753304100000|2025-07-23 20:55:00|6048.5|6043.7|6048.4|6043.6|6049.1|6044.3|6047.9|6043.1|253
1753304400000|2025-07-23 21:00:00|6048|6043.5|6046.9|6041.1|6048|6043.6|6046.6|6040.8|8
1753304700000|2025-07-23 21:05:00|6045.7|6039.9|6045.7|6039.9|6045.9|6040.1|6044.9|6039.1|23
1753305000000|2025-07-23 21:10:00|6045.8|6040|6046.8|6041|6046.9|6041.1|6045.6|6039.8|24
1753305300000|2025-07-23 21:15:00|6046.9|6041.1|6046.8|6041|6046.9|6041.1|6046.7|6040.9|5
1753305600000|2025-07-23 21:20:00|6046.7|6040.9|6046.1|6040.3|6046.9|6041.1|6045.9|6040.1|21
1753305900000|2025-07-23 21:25:00|6046.3|6040.5|6045.8|6040|6046.3|6040.5|6045.5|6039.7|38
1753306200000|2025-07-23 21:30:00|6045.7|6039.9|6045.8|6040|6046.9|6041.1|6045.5|6039.7|33
1753306500000|2025-07-23 21:35:00|6045.9|6040.1|6045.2|6039.4|6046|6040.2|6044.8|6039|64
1753306800000|2025-07-23 21:40:00|6045.3|6039.5|6045.5|6039.7|6045.9|6040.1|6045.2|6039.4|88
1753307100000|2025-07-23 21:45:00|6045.6|6039.8|6046|6040.2|6046.2|6040.4|6045|6039.2|198
1753307400000|2025-07-23 21:50:00|6046.1|6040.3|6046.1|6040.3|6046.6|6040.8|6045.9|6040.1|146
1753307700000|2025-07-23 21:55:00|6046.2|6040.4|6045.2|6039.4|6046.3|6040.5|6044.6|6038.8|140
1753308000000|2025-07-23 22:00:00|6045.1|6039.3|6046|6041.2|6047.4|6042.6|6045.1|6039.3|180
1753308300000|2025-07-23 22:05:00|6045.1|6042.1|6045|6042|6045.1|6042.1|6044.3|6041.3|30
1753308600000|2025-07-23 22:10:00|6045.1|6042.1|6046|6043|6046|6043|6044.7|6041.7|30
1753308900000|2025-07-23 22:15:00|6046.1|6043.1|6045.4|6042.4|6046.5|6043.5|6045.4|6042.4|46
1753309200000|2025-07-23 22:20:00|6045.3|6042.3|6046.4|6043.4|6046.8|6043.8|6045.3|6042.3|127
1753309500000|2025-07-23 22:25:00|6046.5|6043.5|6046.8|6043.8|6047.2|6044.2|6046.4|6043.4|100
1753309800000|2025-07-23 22:30:00|6046.9|6043.9|6048.3|6045.3|6049|6046|6046.8|6043.8|30
1753310100000|2025-07-23 22:35:00|6048.2|6045.2|6048.6|6045.6|6049|6046|6047.8|6044.8|40
1753310400000|2025-07-23 22:40:00|6048.5|6045.5|6048.2|6045.2|6048.6|6045.6|6047.2|6044.7|29
1753310700000|2025-07-23 22:45:00|6048|6045|6047.8|6044.8|6048.3|6045.3|6047.5|6044.5|30
1753311000000|2025-07-23 22:50:00|6047.7|6044.7|6047.8|6044.8|6047.9|6044.9|6046.7|6044.2|19
1753311300000|2025-07-23 22:55:00|6047.7|6044.7|6047.3|6044.3|6047.8|6044.8|6046.9|6043.9|52
1753311600000|2025-07-23 23:00:00|6047.4|6044.4|6049.8|6046.8|6050.2|6047.2|6047.4|6044.4|67
1753311900000|2025-07-23 23:05:00|6049.9|6046.9|6050.2|6047.2|6050.4|6047.4|6049.3|6046.3|35
1753312200000|2025-07-23 23:10:00|6050.1|6047.1|6050.3|6047.3|6050.5|6048.2|6049.5|6047|29
1753312500000|2025-07-23 23:15:00|6049.7|6047.9|6051.9|6048.9|6052.1|6049.1|6049.7|6047.3|37
1753312800000|2025-07-23 23:20:00|6051.3|6049.5|6048.5|6046.7|6053.2|6050.8|6048.4|6045.9|82
1753313100000|2025-07-23 23:25:00|6048.4|6046.6|6050.3|6047.3|6050.7|6047.7|6048.4|6046.5|17
1753313400000|2025-07-23 23:30:00|6050.2|6047.2|6050.5|6047.5|6051.4|6049.1|6049.7|6047|56
1753313700000|2025-07-23 23:35:00|6050.3|6047.3|6049.4|6046.4|6050.3|6047.8|6048.5|6046.3|31
1753314000000|2025-07-23 23:40:00|6049.5|6046.5|6048.3|6046.5|6050.3|6047.6|6048.3|6046.1|31
1753314300000|2025-07-23 23:45:00|6048.2|6046.4|6048.8|6045.8|6050.1|6047.1|6047.5|6045.1|65
1753314600000|2025-07-23 23:50:00|6048.9|6045.9|6048.3|6045.3|6049.7|6046.7|6048.1|6045.1|66
1753314900000|2025-07-23 23:55:00|6048.4|6045.4|6048.8|6045.8|6048.8|6045.8|6046.7|6044.2|68
1753315200000|2025-07-24 00:00:00|6048.9|6045.9|6048.3|6045.3|6049.4|6046.5|6047.8|6044.9|189
1753315500000|2025-07-24 00:05:00|6048.4|6045.4|6045.9|6044.1|6048.5|6046.1|6045.4|6043.2|200
1753315800000|2025-07-24 00:10:00|6045.8|6044|6045.3|6042.3|6047.8|6045.5|6045.2|6042.3|110
1753316100000|2025-07-24 00:15:00|6045.4|6042.4|6047.1|6044.1|6047.2|6045.1|6044.3|6042.1|91
1753316400000|2025-07-24 00:20:00|6047.2|6044.2|6047.1|6045.3|6048|6045.6|6045.9|6043.5|91
1753316700000|2025-07-24 00:25:00|6047.7|6044.7|6048.6|6046.8|6049.6|6047.3|6046.9|6044.5|101
1753317000000|2025-07-24 00:30:00|6048.9|6047.1|6045.4|6043.6|6049.4|6047.1|6044.4|6042.1|129
1753317300000|2025-07-24 00:35:00|6045.3|6043.5|6045.7|6042.7|6046.6|6044|6044.9|6042.5|115
1753317600000|2025-07-24 00:40:00|6045.6|6042.6|6044.4|6041.4|6045.6|6042.7|6043.1|6040.5|138
1753317900000|2025-07-24 00:45:00|6044.3|6041.3|6043.9|6040.9|6045.5|6043|6042.6|6040.4|107
1753318200000|2025-07-24 00:50:00|6043.8|6040.8|6045.1|6042.1|6045.6|6043.5|6043|6040.8|123
1753318500000|2025-07-24 00:55:00|6044.5|6041.5|6045.8|6044|6046.3|6044.3|6043.1|6040.5|148
1753318800000|2025-07-24 01:00:00|6045.7|6043.9|6056.3|6053.3|6056.5|6053.5|6045.5|6043.7|230
1753319100000|2025-07-24 01:05:00|6056.2|6053.2|6055.4|6053.6|6057.1|6054.1|6052.4|6049.8|229
1753319400000|2025-07-24 01:10:00|6056.6|6053.4|6054.6|6051.6|6057.9|6055.3|6054.1|6051.1|145
1753319700000|2025-07-24 01:15:00|6054.3|6051.3|6054.6|6052.8|6057.9|6055.5|6054|6051|155
1753320000000|2025-07-24 01:20:00|6054.7|6052.9|6052.8|6051|6054.7|6052.9|6050.7|6048.5|168
1753320300000|2025-07-24 01:25:00|6052.9|6051.1|6057.9|6054.9|6058|6055|6052.7|6050.5|147
1753320600000|2025-07-24 01:30:00|6058|6055|6058.6|6056.8|6060.7|6058|6055.9|6052.9|207
1753320900000|2025-07-24 01:35:00|6059.2|6056.2|6055.1|6052.1|6060.6|6057.6|6055|6052|197
1753321200000|2025-07-24 01:40:00|6055.3|6052.3|6056.2|6053.2|6057.6|6054.6|6054.7|6051.7|150
1753321500000|2025-07-24 01:45:00|6056.1|6053.1|6053.5|6050.5|6056.2|6053.4|6052.9|6050.5|107
1753321800000|2025-07-24 01:50:00|6052.8|6051|6054.9|6051.9|6055.4|6052.4|6052.8|6051|100
1753322100000|2025-07-24 01:55:00|6055|6052|6052.8|6049.8|6056|6053|6052|6049|126
1753322400000|2025-07-24 02:00:00|6052.7|6049.7|6050.3|6047.3|6052.9|6049.9|6049.7|6047.2|168
1753322700000|2025-07-24 02:05:00|6050.2|6047.2|6048.5|6045.5|6050.7|6047.7|6047.3|6044.8|143
1753323000000|2025-07-24 02:10:00|6047.8|6044.8|6050.1|6047.1|6050.1|6047.3|6047.4|6044.4|160
1753323300000|2025-07-24 02:15:00|6050|6047|6052.6|6049.6|6053.3|6051.2|6049.9|6046.9|162
1753323600000|2025-07-24 02:20:00|6052.3|6049.3|6051.6|6049.8|6053|6050.6|6050.6|6048.5|103
1753323900000|2025-07-24 02:25:00|6051.7|6049.9|6052.2|6050.4|6052.7|6050.7|6051.5|6049.1|98
1753324200000|2025-07-24 02:30:00|6052.3|6050.5|6052.8|6051|6054.3|6052.5|6051.3|6049.3|126
1753324500000|2025-07-24 02:35:00|6052.9|6051.1|6051.8|6050|6053.4|6051.5|6051.8|6049.3|46
1753324800000|2025-07-24 02:40:00|6051.9|6050.1|6052|6050.2|6053|6050.5|6050.8|6049|86
1753325100000|2025-07-24 02:45:00|6051.9|6050.1|6054.4|6052.6|6054.9|6052.7|6051.9|6050.1|88
1753325400000|2025-07-24 02:50:00|6054.5|6052.7|6054.1|6052.3|6055.7|6053.7|6053.7|6051.9|105
1753325700000|2025-07-24 02:55:00|6054.2|6052.4|6056|6054.2|6056|6054.2|6054.1|6052.3|83
1753326000000|2025-07-24 03:00:00|6055.9|6054.1|6055.6|6052.6|6056.5|6054.7|6054.3|6052.3|110
1753326300000|2025-07-24 03:05:00|6055|6053.2|6056.3|6053.3|6058.1|6055.4|6054.9|6052.3|158
1753326600000|2025-07-24 03:10:00|6056.4|6053.4|6058.5|6056.7|6059.5|6057.1|6055.8|6053|136
1753326900000|2025-07-24 03:15:00|6058.4|6056.6|6058.2|6056.4|6059.5|6057|6057.2|6055.4|116
1753327200000|2025-07-24 03:20:00|6058.3|6056.5|6056.8|6055|6058.4|6056.5|6056.8|6054.6|94
1753327500000|2025-07-24 03:25:00|6056.9|6055.1|6056.6|6053.6|6057.6|6055.5|6056.2|6053.5|74
1753327800000|2025-07-24 03:30:00|6056.5|6053.5|6058.2|6055.2|6058.2|6055.2|6055.5|6052.5|84
1753328100000|2025-07-24 03:35:00|6058.3|6055.3|6058|6056.2|6059.4|6057.2|6057.4|6055|72
1753328400000|2025-07-24 03:40:00|6057.9|6056.1|6059.8|6058|6059.8|6058|6057.7|6055.4|86
1753328700000|2025-07-24 03:45:00|6059.9|6058.1|6058.3|6056.5|6060.4|6058.6|6057.8|6056|52
1753329000000|2025-07-24 03:50:00|6058.1|6056.3|6056.3|6053.3|6058.1|6056.3|6055.5|6053|86
1753329300000|2025-07-24 03:55:00|6056.2|6053.2|6053.6|6050.6|6056.2|6053.6|6053.4|6050.4|89
1753329600000|2025-07-24 04:00:00|6053.5|6050.5|6051.5|6049.7|6053.5|6050.9|6049.5|6047.7|127
1753329900000|2025-07-24 04:05:00|6051.4|6049.6|6052.4|6050.6|6053|6051.1|6050.6|6048.8|67
1753330200000|2025-07-24 04:10:00|6053|6050|6053.5|6050.5|6053.5|6050.9|6052.4|6049.4|54
1753330500000|2025-07-24 04:15:00|6053.9|6050.9|6054.2|6051.2|6054.3|6051.4|6053|6050|75
1753330800000|2025-07-24 04:20:00|6053.9|6050.9|6054|6051|6054.3|6052|6052.5|6049.8|75
1753331100000|2025-07-24 04:25:00|6053.8|6050.8|6053.2|6050.2|6054.6|6051.7|6053.1|6050.1|92
1753331400000|2025-07-24 04:30:00|6053.1|6050.1|6053.7|6050.7|6054.1|6051.1|6053.1|6050.1|62
1753331700000|2025-07-24 04:35:00|6053.6|6050.6|6053.4|6050.4|6054.1|6051.1|6053.1|6050.1|56
1753332000000|2025-07-24 04:40:00|6053.5|6050.5|6054.5|6051.5|6054.6|6052|6052.9|6049.9|41
1753332300000|2025-07-24 04:45:00|6053.8|6052|6054.3|6052.5|6054.7|6052.9|6052.9|6050.6|63
1753332600000|2025-07-24 04:50:00|6054.2|6052.4|6054.6|6052.8|6055.1|6052.8|6053.4|6051.5|57
1753332900000|2025-07-24 04:55:00|6054.8|6053|6056|6053|6056.1|6054.1|6054.7|6052.5|108
1753333200000|2025-07-24 05:00:00|6056.1|6053.1|6055.5|6052.5|6057.2|6054.2|6055.5|6052.5|80
1753333500000|2025-07-24 05:05:00|6055.4|6052.4|6055.3|6052.3|6055.5|6052.8|6054.5|6052.2|53
1753333800000|2025-07-24 05:10:00|6054.4|6052.6|6054.7|6051.7|6055.3|6052.9|6052.7|6049.7|91
1753334100000|2025-07-24 05:15:00|6054.2|6051.2|6055.5|6053.7|6055.7|6053.9|6053.5|6050.5|98
1753334400000|2025-07-24 05:20:00|6055.4|6053.6|6055.2|6053.4|6056.5|6054|6053.9|6052.1|85
1753334700000|2025-07-24 05:25:00|6055.1|6053.3|6055.8|6054|6057.5|6055.1|6054.9|6053.1|107
1753335000000|2025-07-24 05:30:00|6055.9|6054.1|6057.8|6056|6058.4|6056.6|6055.9|6054.1|65
1753335300000|2025-07-24 05:35:00|6057.7|6055.9|6058.9|6057.1|6058.9|6057.1|6057.1|6055.3|87
1753335600000|2025-07-24 05:40:00|6059|6057.2|6058|6055|6059.9|6058.1|6057.3|6055|110
1753335900000|2025-07-24 05:45:00|6057.4|6055.6|6058.2|6056.4|6059|6056.8|6056.4|6054.1|95
1753336200000|2025-07-24 05:50:00|6058.1|6056.3|6058.4|6055.4|6058.4|6056.3|6055.8|6053.5|91
1753336500000|2025-07-24 05:55:00|6058.7|6055.7|6057.4|6054.4|6059|6056.6|6056.3|6053.3|99
1753336800000|2025-07-24 06:00:00|6057.1|6054.1|6056.5|6053.5|6059.4|6056.5|6056.4|6053.4|141
1753337100000|2025-07-24 06:05:00|6056.4|6053.4|6053.4|6050.4|6057.6|6054.6|6051.9|6049.5|146
1753337400000|2025-07-24 06:10:00|6053.2|6050.2|6053.8|6050.8|6054.5|6052.1|6052.3|6049.9|147
1753337700000|2025-07-24 06:15:00|6053.5|6050.5|6050.6|6047.6|6053.5|6050.5|6050.4|6047.4|156
1753338000000|2025-07-24 06:20:00|6050.5|6047.5|6051|6048|6052.3|6050.5|6049.1|6046.1|146
1753338300000|2025-07-24 06:25:00|6050.9|6047.9|6050.4|6047.4|6052.8|6049.8|6050.1|6047.1|165
1753338600000|2025-07-24 06:30:00|6050.2|6047.2|6053.3|6050.3|6053.4|6050.4|6048.9|6045.9|151
1753338900000|2025-07-24 06:35:00|6053.2|6050.2|6050.1|6047.1|6053.3|6050.6|6049.5|6046.9|128
1753339200000|2025-07-24 06:40:00|6050|6047|6048.6|6045.6|6050.4|6047.4|6047.9|6044.9|169
1753339500000|2025-07-24 06:45:00|6048.5|6045.5|6048.5|6045.5|6049|6046.7|6045.5|6043.4|218
1753339800000|2025-07-24 06:50:00|6048.4|6045.4|6049.8|6046.8|6049.9|6047.5|6047.3|6044.9|192
1753340100000|2025-07-24 06:55:00|6049.9|6046.9|6047.1|6045.3|6050.2|6047.5|6046.7|6044.4|161
1753340400000|2025-07-24 07:00:00|6047.7|6044.7|6048.4|6045.4|6049|6047.1|6045.5|6043.7|182
1753340700000|2025-07-24 07:05:00|6048.5|6045.5|6050.6|6047.6|6051.1|6048.1|6047.9|6045.4|138
1753341000000|2025-07-24 07:10:00|6050|6048.2|6052.1|6049.1|6052.1|6049.1|6049.3|6046.4|162
1753341300000|2025-07-24 07:15:00|6051.8|6048.8|6051.6|6048.6|6052.3|6049.8|6049.6|6046.6|200
1753341600000|2025-07-24 07:20:00|6051.5|6048.5|6050.4|6048.6|6052|6049.4|6048.6|6046.8|160
1753341900000|2025-07-24 07:25:00|6051|6048|6052.8|6049.8|6053.8|6051.4|6050.4|6047.9|120
1753342200000|2025-07-24 07:30:00|6052.7|6049.7|6049.3|6047.5|6053.2|6050.2|6048.3|6045.9|156
1753342500000|2025-07-24 07:35:00|6049.2|6047.4|6046.6|6043.6|6049.5|6047.4|6045.6|6043.1|130
1753342800000|2025-07-24 07:40:00|6046.5|6043.5|6049.6|6046.6|6050.4|6047.9|6046|6043|150
1753343100000|2025-07-24 07:45:00|6049.5|6046.5|6048.9|6045.9|6049.5|6047.1|6046.9|6044.6|117
1753343400000|2025-07-24 07:50:00|6048.8|6045.8|6048.3|6045.3|6049.1|6047|6046.9|6044.7|107
1753343700000|2025-07-24 07:55:00|6047.7|6045.9|6049.4|6047.6|6049.9|6047.9|6047.5|6045.1|116
1753344000000|2025-07-24 08:00:00|6049.6|6047.8|6049.4|6047.6|6050.7|6048.9|6048.2|6046.4|113
1753344300000|2025-07-24 08:05:00|6049.5|6047.7|6049|6047.2|6052.2|6050.4|6048.5|6046.7|104
1753344600000|2025-07-24 08:10:00|6048.9|6047.1|6048|6046.2|6049|6047.2|6046.7|6044.9|84
1753344900000|2025-07-24 08:15:00|6048.4|6046.6|6050.9|6049.1|6051.9|6049.2|6048.2|6046.4|101
1753345200000|2025-07-24 08:20:00|6051.5|6048.5|6053.1|6050.1|6053.9|6051.2|6051.4|6048.5|131
1753345500000|2025-07-24 08:25:00|6052.3|6050.5|6053.6|6050.6|6054.6|6052.2|6052.3|6050|112
1753345800000|2025-07-24 08:30:00|6053|6050|6052|6050.2|6053|6050.6|6050.1|6048.3|158
1753346100000|2025-07-24 08:35:00|6052.1|6050.3|6054.2|6052.4|6055.5|6053.7|6052|6050.2|107
1753346400000|2025-07-24 08:40:00|6054.1|6052.3|6056|6054.2|6056.1|6054.3|6053.1|6051.3|88
1753346700000|2025-07-24 08:45:00|6056.6|6053.6|6056.4|6054.6|6057.8|6055.3|6055.5|6053.3|139
1753347000000|2025-07-24 08:50:00|6056.3|6054.5|6057.9|6054.9|6059.4|6056.4|6055.8|6053.9|140
1753347300000|2025-07-24 08:55:00|6058|6055|6056.8|6055|6058.3|6055.6|6055.4|6053.4|248
1753347600000|2025-07-24 09:00:00|6056.7|6054.9|6054.5|6051.5|6056.9|6055.1|6053.6|6051|152
1753347900000|2025-07-24 09:05:00|6053.8|6052|6051.1|6049.3|6054.6|6052.3|6050.6|6048.8|127
1753348200000|2025-07-24 09:10:00|6051.2|6049.4|6052|6050.2|6052|6050.2|6049.9|6048.1|90
1753348500000|2025-07-24 09:15:00|6051.9|6050.1|6051.7|6049.9|6053|6050.3|6050.5|6048.7|95
1753348800000|2025-07-24 09:20:00|6051.8|6050|6051.4|6049.6|6052.7|6050.2|6050.4|6048|101
1753349100000|2025-07-24 09:25:00|6051.5|6049.7|6051.6|6048.6|6052.2|6049.7|6050.5|6048.4|126
1753349400000|2025-07-24 09:30:00|6051.4|6048.4|6051.8|6050|6052.6|6050.2|6049.4|6047.3|121
1753349700000|2025-07-24 09:35:00|6051.7|6049.9|6053.7|6051.9|6053.8|6052|6051.4|6049.2|67
1753350000000|2025-07-24 09:40:00|6053.5|6051.7|6052.3|6050.5|6054.3|6052.5|6052.3|6050.5|73
1753350300000|2025-07-24 09:45:00|6052.6|6050.8|6051.3|6049.5|6052.7|6050.9|6050|6047.9|92
1753350600000|2025-07-24 09:50:00|6051.1|6049.3|6052.5|6049.5|6052.7|6050.2|6048.6|6046.8|115
1753350900000|2025-07-24 09:55:00|6052.6|6049.6|6052.5|6050.7|6053.2|6050.9|6051.7|6049.6|91
1753351200000|2025-07-24 10:00:00|6052.9|6051.1|6052.5|6050.7|6053.5|6051.7|6051.8|6049.6|107
1753351500000|2025-07-24 10:05:00|6052.6|6050.8|6049.6|6047.8|6052.7|6050.8|6049.6|6047.3|103
1753351800000|2025-07-24 10:10:00|6049.7|6047.9|6049.5|6047.7|6051.3|6049.5|6049.3|6047.5|62
1753352100000|2025-07-24 10:15:00|6049.1|6047.3|6048.4|6046.6|6049.7|6047.6|6048.1|6046|79
1753352400000|2025-07-24 10:20:00|6048.5|6046.7|6048.2|6046.4|6050|6047.4|6048.2|6045.8|76
1753352700000|2025-07-24 10:25:00|6048.3|6046.5|6047.2|6045.4|6049.4|6047|6047|6044.6|114
1753353000000|2025-07-24 10:30:00|6047.1|6045.3|6045.2|6042.2|6047.6|6045.8|6045.1|6042.1|97
1753353300000|2025-07-24 10:35:00|6045.1|6042.1|6043.5|6041.7|6045.2|6042.4|6042.6|6040.5|141
1753353600000|2025-07-24 10:40:00|6043.6|6041.8|6046.1|6044.3|6047.7|6044.7|6043.6|6041.8|101
1753353900000|2025-07-24 10:45:00|6046.7|6043.7|6045.2|6043.4|6046.8|6045|6045.2|6043.2|61
1753354200000|2025-07-24 10:50:00|6045.3|6043.5|6045.4|6043.6|6046|6044.2|6044.3|6042.5|60
1753354500000|2025-07-24 10:55:00|6045.5|6043.7|6044.7|6041.7|6045.9|6044.1|6043.6|6041.3|127
1753354800000|2025-07-24 11:00:00|6044.2|6042.4|6045|6043.2|6046.2|6043.7|6042.6|6040.6|135
1753355100000|2025-07-24 11:05:00|6044.9|6043.1|6045.6|6043.8|6046.6|6044.8|6044.9|6043.1|71
1753355400000|2025-07-24 11:10:00|6045.5|6043.7|6047.1|6045.3|6047.4|6045.6|6045.4|6043.6|44
1753355700000|2025-07-24 11:15:00|6047|6045.2|6045.1|6043.3|6047|6045.2|6044.8|6043|47
1753356000000|2025-07-24 11:20:00|6045|6043.2|6048.2|6046.4|6048.5|6046.7|6045|6043.2|69
1753356300000|2025-07-24 11:25:00|6048.3|6046.5|6048|6046.2|6048.6|6046.8|6047.5|6045.1|94
1753356600000|2025-07-24 11:30:00|6048.1|6046.3|6049.2|6047.4|6049.6|6047.5|6047.5|6045.5|97
1753356900000|2025-07-24 11:35:00|6049.3|6047.5|6049.6|6047.8|6049.9|6048.1|6048.9|6047.1|64
1753357200000|2025-07-24 11:40:00|6049.5|6047.7|6048.6|6046.8|6049.5|6047.7|6047.5|6045.7|69
1753357500000|2025-07-24 11:45:00|6048.5|6046.7|6050.6|6048.8|6050.8|6049|6047.1|6045.3|94
1753357800000|2025-07-24 11:50:00|6050.5|6048.7|6051.1|6048.1|6052|6049.6|6049.7|6047.5|100
1753358100000|2025-07-24 11:55:00|6051.2|6048.2|6052.1|6050.3|6052.6|6050.3|6050|6047.6|149
1753358400000|2025-07-24 12:00:00|6052.5|6049.5|6053|6050|6053.9|6051.4|6051.3|6048.9|191
1753358700000|2025-07-24 12:05:00|6052.3|6050.5|6052.8|6049.8|6054.4|6051.5|6051.8|6049.4|115
1753359000000|2025-07-24 12:10:00|6052.7|6049.7|6053.1|6050.1|6054|6051|6051.6|6049.4|90
1753359300000|2025-07-24 12:15:00|6053.4|6050.4|6054.6|6051.6|6055.8|6053.2|6052.3|6049.3|168
1753359600000|2025-07-24 12:20:00|6054.8|6051.8|6054.9|6053.1|6055.3|6053.1|6052.7|6049.9|164
1753359900000|2025-07-24 12:25:00|6055.5|6052.5|6054.6|6050.9|6055.6|6053|6053.4|6050.9|102
1753360200000|2025-07-24 12:30:00|6054.5|6050.8|6050.5|6048.7|6054.7|6051.4|6048.6|6046.5|247
1753360500000|2025-07-24 12:35:00|6050.6|6048.8|6047.3|6045.5|6050.6|6048.8|6046|6043.3|212
1753360800000|2025-07-24 12:40:00|6047.4|6045.6|6047.4|6045.6|6048.1|6046|6045|6042.5|228
1753361100000|2025-07-24 12:45:00|6047.3|6045.5|6047.1|6044.1|6049.2|6047.3|6045.9|6043.5|197
1753361400000|2025-07-24 12:50:00|6047|6044|6044.4|6042.6|6047.9|6045.4|6043.8|6041.5|226
1753361700000|2025-07-24 12:55:00|6044.5|6042.7|6044.2|6042.4|6046|6044.2|6043.8|6042|156
1753362000000|2025-07-24 13:00:00|6044.1|6042.3|6042.5|6040.7|6045.3|6043.2|6041.7|6038.9|287
1753362300000|2025-07-24 13:05:00|6042.6|6040.8|6047.6|6044.6|6048.2|6046.2|6042.6|6040.5|342
1753362600000|2025-07-24 13:10:00|6047.7|6044.7|6047.8|6044.8|6051.2|6048.9|6046.6|6044.1|315
1753362900000|2025-07-24 13:15:00|6048|6045|6044|6042.2|6048.2|6045.2|6042.4|6039.4|247
1753363200000|2025-07-24 13:20:00|6044.5|6041.5|6045|6042|6045.9|6043.5|6041.2|6038.9|241
1753363500000|2025-07-24 13:25:00|6044.3|6042.5|6045.8|6044|6047.4|6045.5|6043.5|6041|225
1753363800000|2025-07-24 13:30:00|6045.5|6043.7|6043.5|6040.5|6049.7|6047.5|6042.8|6040|378
1753364100000|2025-07-24 13:35:00|6043.4|6040.4|6045.5|6042.5|6046.1|6043.6|6042.4|6039.7|250
1753364400000|2025-07-24 13:40:00|6045.6|6042.6|6046.3|6043.3|6047.8|6046|6045.1|6042.5|204
1753364700000|2025-07-24 13:45:00|6043.7|6039.7|6048.3|6046.5|6048.6|6046.8|6043.2|6039.4|310
1753365000000|2025-07-24 13:50:00|6048.2|6046.4|6049.5|6047.7|6050.9|6048.6|6047.8|6045.6|309
1753365300000|2025-07-24 13:55:00|6049.4|6047.6|6047|6044|6050.8|6048.6|6046.1|6043.6|324
1753365600000|2025-07-24 14:00:00|6046.5|6043.5|6053.6|6050.6|6054.5|6052|6046.5|6043.5|333
1753365900000|2025-07-24 14:05:00|6053.5|6050.5|6054.3|6052.5|6056.6|6053.8|6052|6050.1|219
1753366200000|2025-07-24 14:10:00|6054.4|6052.6|6056.5|6054.7|6057.1|6055.1|6053.3|6051.3|221
1753366500000|2025-07-24 14:15:00|6056.4|6054.6|6055.2|6053.4|6057.2|6055.4|6054.4|6052.6|154
1753366800000|2025-07-24 14:20:00|6055.3|6053.5|6050.7|6048.9|6055.6|6053.8|6050.6|6048.2|179
1753367100000|2025-07-24 14:25:00|6050.8|6049|6050.3|6048.5|6051.6|6049.3|6047.5|6045.7|217
1753367400000|2025-07-24 14:30:00|6050.4|6048.6|6050.8|6049|6051.8|6049.8|6049.6|6047.4|138
1753367700000|2025-07-24 14:35:00|6050.6|6047.8|6051.2|6049.4|6052.9|6050.5|6050.1|6047.5|156
1753368000000|2025-07-24 14:40:00|6051.3|6049.5|6053.2|6050.2|6053.7|6051.7|6051.3|6049.5|190
1753368300000|2025-07-24 14:45:00|6053.1|6050.1|6051.4|6049.6|6053.3|6050.9|6050.2|6048.4|140
1753368600000|2025-07-24 14:50:00|6051.3|6049.5|6046.5|6044.7|6052.1|6050.3|6045.7|6043.5|222
1753368900000|2025-07-24 14:55:00|6045.9|6044.1|6046.1|6044.3|6047|6044.6|6042.3|6040.1|318
1753369200000|2025-07-24 15:00:00|6046.2|6044.4|6041.4|6039.6|6046.9|6044.8|6040.9|6039.1|312
1753369500000|2025-07-24 15:05:00|6041.3|6039.5|6043.7|6040.7|6044.7|6041.8|6040.9|6038.9|247
1753369800000|2025-07-24 15:10:00|6043.8|6040.8|6038.4|6036.6|6044.1|6041.6|6037.8|6036|229
1753370100000|2025-07-24 15:15:00|6038.3|6036.5|6040.8|6039|6041.2|6039|6036.6|6034.8|183
1753370400000|2025-07-24 15:20:00|6040.9|6039.1|6044.2|6042.4|6045.1|6042.8|6040.5|6038.7|176
1753370700000|2025-07-24 15:25:00|6044.1|6042.3|6046.8|6043.8|6046.9|6044.4|6044.1|6041.7|215
1753371000000|2025-07-24 15:30:00|6046.9|6043.9|6044|6042.2|6047.1|6044.4|6044|6042.2|182
1753371300000|2025-07-24 15:35:00|6044.5|6041.5|6040.3|6038.5|6045.2|6043.2|6039.4|6037.6|167
1753371600000|2025-07-24 15:40:00|6040.4|6038.6|6041.4|6038.4|6042.9|6040.5|6040.1|6037.4|183
1753371900000|2025-07-24 15:45:00|6040.6|6038.8|6041.3|6038.3|6043.4|6040.4|6040.4|6037.8|158
1753372200000|2025-07-24 15:50:00|6041.4|6038.4|6042.8|6039.8|6042.8|6040|6040.6|6037.9|154
1753372500000|2025-07-24 15:55:00|6043|6040|6041.3|6038.3|6043.1|6040.7|6040.4|6037.8|129
1753372800000|2025-07-24 16:00:00|6041.4|6038.4|6042.5|6039.5|6042.7|6039.7|6038.8|6036.3|193
1753373100000|2025-07-24 16:05:00|6042.4|6039.4|6042.5|6039.5|6043.5|6040.9|6040.5|6038.7|136
1753373400000|2025-07-24 16:10:00|6042.6|6039.6|6038.9|6037.1|6042.8|6039.8|6038.5|6036.4|99
1753373700000|2025-07-24 16:15:00|6038.8|6037|6038.8|6037|6040|6037.9|6037.8|6036|113
1753374000000|2025-07-24 16:20:00|6038.7|6036.9|6037.8|6036|6039.1|6037.1|6036.1|6034.3|109
1753374300000|2025-07-24 16:25:00|6037.7|6035.9|6037.2|6035.4|6037.7|6035.9|6035.2|6033.4|171
1753374600000|2025-07-24 16:30:00|6037.1|6035.3|6039.3|6037.5|6039.5|6037.7|6036.9|6035.1|134
1753374900000|2025-07-24 16:35:00|6039.2|6037.4|6040.5|6037.5|6040.8|6037.8|6038.3|6035.9|114
1753375200000|2025-07-24 16:40:00|6040.6|6037.6|6041.6|6038.6|6042.2|6039.9|6040.3|6037.4|117
1753375500000|2025-07-24 16:45:00|6041.5|6038.5|6040.6|6038.8|6041.8|6039.5|6039.9|6038.1|107
1753375800000|2025-07-24 16:50:00|6040.7|6038.9|6041.7|6038.7|6042.2|6039.5|6040.3|6037.7|166
1753376100000|2025-07-24 16:55:00|6041.8|6038.8|6039.9|6038.1|6041.9|6038.9|6038.6|6036.1|150
1753376400000|2025-07-24 17:00:00|6040.5|6037.5|6041.3|6038.3|6041.9|6039.4|6039.2|6036.9|106
1753376700000|2025-07-24 17:05:00|6041.2|6038.2|6042.7|6039.7|6043|6040.6|6039.7|6037.2|118
1753377000000|2025-07-24 17:10:00|6042.9|6039.9|6043.7|6040.7|6044.3|6042|6042.8|6039.9|101
1753377300000|2025-07-24 17:15:00|6043|6041.2|6042.1|6040.3|6043.3|6041.3|6041.1|6038.8|81
1753377600000|2025-07-24 17:20:00|6042.3|6040.5|6041.8|6040|6042.6|6040.8|6041.6|6039.8|76
1753377900000|2025-07-24 17:25:00|6041.9|6040.1|6041.8|6040|6043.3|6041.5|6041.8|6040|83
1753378200000|2025-07-24 17:30:00|6041.9|6040.1|6042.5|6040.7|6043|6041.2|6041.2|6039.2|68
1753378500000|2025-07-24 17:35:00|6042.4|6040.6|6043.7|6040.7|6044|6041.6|6042.2|6039.9|86
1753378800000|2025-07-24 17:40:00|6043.8|6040.8|6043.6|6041.8|6044.2|6041.9|6043|6040.4|87
1753379100000|2025-07-24 17:45:00|6043.7|6041.9|6044.5|6041.5|6045.6|6043.4|6043.5|6041.1|110
1753379400000|2025-07-24 17:50:00|6043.8|6042|6043.7|6040.7|6045.4|6042.6|6043.4|6040.4|141
1753379700000|2025-07-24 17:55:00|6043.6|6040.6|6042.9|6041.1|6044.4|6042|6042.4|6039.9|132
1753380000000|2025-07-24 18:00:00|6042.8|6041|6042.9|6039.9|6043.7|6041.6|6042|6039.2|118
1753380300000|2025-07-24 18:05:00|6043|6040|6041.9|6040.1|6043.5|6040.9|6041.4|6038.9|97
1753380600000|2025-07-24 18:10:00|6041.8|6040|6041.6|6038.6|6042.7|6040.2|6040.7|6038.4|104
1753380900000|2025-07-24 18:15:00|6041.5|6038.5|6041.7|6038.7|6041.9|6038.9|6040.4|6037.6|86
1753381200000|2025-07-24 18:20:00|6041.6|6038.6|6042.5|6039.5|6042.6|6039.7|6041.5|6038.5|36
1753381500000|2025-07-24 18:25:00|6042.4|6039.4|6042.7|6039.7|6042.9|6040.7|6041.5|6039.1|132
1753381800000|2025-07-24 18:30:00|6042.6|6039.6|6041.7|6039.9|6043.4|6041.1|6041.5|6039.5|147
1753382100000|2025-07-24 18:35:00|6041.6|6039.8|6041.8|6040|6042.2|6040.3|6041|6038.7|115
1753382400000|2025-07-24 18:40:00|6041.9|6040.1|6042.4|6040.6|6042.7|6040.9|6041.4|6039.5|89
1753382700000|2025-07-24 18:45:00|6042.3|6040.5|6042.6|6040.8|6043.1|6040.9|6041.4|6039.6|91
1753383000000|2025-07-24 18:50:00|6042.8|6041|6041|6039.2|6042.8|6041|6041|6039.1|69
1753383300000|2025-07-24 18:55:00|6041.1|6039.3|6042.4|6039.4|6043.5|6041|6041|6038.6|107
1753383600000|2025-07-24 19:00:00|6042.6|6039.6|6041|6038|6042.7|6039.7|6040.6|6037.8|170
1753383900000|2025-07-24 19:05:00|6041.1|6038.1|6039.3|6036.3|6041.2|6038.7|6038.6|6036.2|110
1753384200000|2025-07-24 19:10:00|6039.8|6036.8|6041|6038|6041.2|6038.2|6039.5|6036.5|56
1753384500000|2025-07-24 19:15:00|6040.9|6037.9|6041.2|6038.2|6041.3|6038.8|6040.2|6037.8|40
1753384800000|2025-07-24 19:20:00|6041.3|6038.3|6042|6040.2|6042.4|6040.2|6040.7|6038.3|75
1753385100000|2025-07-24 19:25:00|6042.1|6040.3|6041.8|6040|6043.3|6041|6041.8|6039.6|88
1753385400000|2025-07-24 19:30:00|6041.9|6040.1|6042|6040.2|6042.5|6040.2|6041.1|6038.8|151
1753385700000|2025-07-24 19:35:00|6042.5|6039.5|6041.7|6038.7|6042.5|6040.1|6041.3|6038.5|115
1753386000000|2025-07-24 19:40:00|6041.6|6038.6|6041.6|6038.6|6041.7|6039.2|6040.6|6037.8|81
1753386300000|2025-07-24 19:45:00|6041.7|6038.7|6041.1|6038.1|6041.7|6038.7|6040.9|6037.9|56
1753386600000|2025-07-24 19:50:00|6041|6038|6037.5|6035.7|6041.2|6038.2|6037.5|6035.1|110
1753386900000|2025-07-24 19:55:00|6037.3|6035.5|6036.4|6034.6|6038.7|6036.2|6036.2|6034.4|213
1753387200000|2025-07-24 20:00:00|6036.3|6034.5|6036.2|6033.2|6037.1|6034.9|6035.4|6033|113
1753387500000|2025-07-24 20:05:00|6036.3|6033.3|6034.5|6031.5|6038|6035.5|6034.4|6031.4|77
1753387800000|2025-07-24 20:10:00|6034.6|6031.6|6033.3|6030.3|6035.1|6032.1|6031.1|6028.7|93
1753388100000|2025-07-24 20:15:00|6033.2|6030.2|6032.5|6030.7|6033.4|6030.8|6031.1|6029.3|47
1753388400000|2025-07-24 20:20:00|6032.4|6030.6|6032.8|6029.8|6033.3|6030.9|6032|6029.5|57
1753388700000|2025-07-24 20:25:00|6032.9|6029.9|6031.3|6029.5|6033.1|6030.7|6031|6028.7|45
1753389000000|2025-07-24 20:30:00|6031.4|6029.6|6028.7|6026.9|6031.7|6029.9|6028.5|6026.5|84
1753389300000|2025-07-24 20:35:00|6028.6|6026.8|6028.8|6027|6029.5|6027.3|6027.2|6025.4|99
1753389600000|2025-07-24 20:40:00|6029.1|6027.3|6030.1|6027.1|6030.5|6027.7|6029.1|6026.8|79
1753389900000|2025-07-24 20:45:00|6029.5|6027.7|6028.4|6025.4|6030.4|6027.7|6028.2|6025.2|156
1753390200000|2025-07-24 20:50:00|6028.3|6025.3|6028.7|6025.7|6029|6026|6028.1|6025.1|122
1753390500000|2025-07-24 20:55:00|6029.6|6024.8|6031.6|6026.2|6032.2|6027|6029.5|6024.7|319
1753390800000|2025-07-24 21:00:00|6031.3|6025.5|6036|6030.2|6038.8|6033|6031.2|6025.4|27
1753391100000|2025-07-24 21:05:00|6029.6|6023.8|6032.3|6026.5|6035|6029.2|6029.6|6023.8|41
1753391400000|2025-07-24 21:10:00|6032.8|6027|6031.9|6026.1|6032.9|6027.1|6031.2|6025.4|78
1753391700000|2025-07-24 21:15:00|6032.1|6026.3|6031.9|6026.1|6033.4|6027.6|6031.3|6025.5|122
1753392000000|2025-07-24 21:20:00|6031.8|6026|6032.5|6026.7|6034.2|6028.4|6031.3|6025.5|53
1753392300000|2025-07-24 21:25:00|6032.6|6026.8|6032.2|6026.4|6033.3|6027.5|6032.1|6026.3|62
1753392600000|2025-07-24 21:30:00|6032.6|6026.8|6031.4|6025.6|6032.8|6027|6031.4|6025.6|48
1753392900000|2025-07-24 21:35:00|6031.3|6025.5|6031.5|6025.7|6031.7|6025.9|6031|6025.2|45
1753393200000|2025-07-24 21:40:00|6031.3|6025.5|6028.5|6022.7|6031.5|6025.7|6028.4|6022.6|59
1753393500000|2025-07-24 21:45:00|6028.4|6022.6|6032|6026.2|6032.6|6026.8|6028.4|6022.6|114
1753393800000|2025-07-24 21:50:00|6031.9|6026.1|6031.9|6026.1|6032.2|6026.4|6031.9|6026.1|74
1753394100000|2025-07-24 21:55:00|6032.1|6026.3|6032.1|6026.9|6033.5|6027.7|6031.9|6026.3|91
1753394400000|2025-07-24 22:00:00|6032|6027.1|6029.1|6024.3|6033.3|6027.7|6029.1|6024.3|92
1753394700000|2025-07-24 22:05:00|6028.2|6025.2|6028.7|6025.7|6029.4|6026.4|6028.2|6025.2|41
1753395000000|2025-07-24 22:10:00|6028.6|6025.6|6028.4|6025.4|6029.3|6026.3|6028.4|6025.4|18
1753395300000|2025-07-24 22:15:00|6028.5|6025.5|6029.7|6026.7|6029.7|6026.7|6028.5|6025.5|20
1753395600000|2025-07-24 22:20:00|6029.6|6026.6|6030.3|6027.3|6030.4|6027.4|6029.6|6026.6|26
1753395900000|2025-07-24 22:25:00|6030.4|6027.4|6030.8|6027.8|6030.9|6027.9|6030.3|6027.3|26
1753396200000|2025-07-24 22:30:00|6030.9|6027.9|6031.8|6028.8|6032.3|6029.3|6030.5|6027.5|38
1753396500000|2025-07-24 22:35:00|6031.7|6028.7|6032.1|6029.1|6032.1|6029.1|6031.4|6028.4|22
1753396800000|2025-07-24 22:40:00|6032|6029|6031.7|6028.7|6032|6029.5|6031.1|6028.4|26
1753397100000|2025-07-24 22:45:00|6031.8|6028.8|6032.4|6029.4|6032.6|6030.2|6031.8|6028.8|28
1753397400000|2025-07-24 22:50:00|6032.5|6029.5|6032.1|6029.1|6033.1|6030.1|6031.8|6029.1|15
1753397700000|2025-07-24 22:55:00|6032.2|6029.2|6032.8|6029.8|6033.4|6030.4|6031.8|6029.2|28
1753398000000|2025-07-24 23:00:00|6033|6030|6034.4|6031.4|6034.4|6031.4|6032.9|6030|30
1753398300000|2025-07-24 23:05:00|6034.3|6031.3|6035.3|6032.3|6035.6|6032.6|6034.2|6031.2|19
1753398600000|2025-07-24 23:10:00|6035.2|6032.2|6035.2|6032.2|6036.2|6033.2|6034.1|6031.8|39
1753398900000|2025-07-24 23:15:00|6034.6|6032.8|6035.2|6032.2|6035.3|6033.2|6034.5|6032.2|18
1753399200000|2025-07-24 23:20:00|6035.3|6032.3|6034|6032.2|6036|6033.5|6033.8|6031.3|25
1753399500000|2025-07-24 23:25:00|6033.9|6032.1|6034.7|6031.7|6035.9|6032.9|6033.9|6031.3|42
1753399800000|2025-07-24 23:30:00|6034.8|6031.8|6034.8|6031.8|6035.3|6032.3|6034|6031|56
1753400100000|2025-07-24 23:35:00|6034.9|6031.9|6036.2|6033.2|6036.3|6033.3|6034.9|6031.9|25
1753400400000|2025-07-24 23:40:00|6036.3|6033.3|6036.3|6033.3|6037|6034|6036.2|6033.2|37
1753400700000|2025-07-24 23:45:00|6036.2|6033.2|6037.4|6034.4|6037.4|6034.4|6036|6033|38
1753401000000|2025-07-24 23:50:00|6037.5|6034.5|6037.4|6034.4|6038.8|6035.8|6037.2|6034.2|58
1753401300000|2025-07-24 23:55:00|6037.3|6034.3|6037.2|6034.2|6038.5|6035.5|6037.2|6034.2|88
1753401600000|2025-07-25 00:00:00|6037.4|6034.4|6035.9|6032.9|6040.6|6037.6|6035.4|6032.7|179
1753401900000|2025-07-25 00:05:00|6036|6033|6036.3|6034.5|6037.5|6035|6034.1|6032|120
1753402200000|2025-07-25 00:10:00|6036.2|6034.4|6035.2|6033.4|6036.7|6034.6|6033.8|6032|106
1753402500000|2025-07-25 00:15:00|6035.1|6033.3|6036.8|6033.8|6037.6|6035|6035|6032.5|86
1753402800000|2025-07-25 00:20:00|6036.7|6033.7|6036.1|6034.3|6037.4|6035.4|6035.6|6033.2|78
1753403100000|2025-07-25 00:25:00|6036.7|6033.7|6036.3|6034.5|6037.2|6035.4|6035.7|6033.2|70
1753403400000|2025-07-25 00:30:00|6036.1|6034.3|6038.6|6035.6|6038.9|6035.9|6035.6|6032.6|62
1753403700000|2025-07-25 00:35:00|6038.7|6035.7|6038|6036.2|6039.5|6036.5|6037.5|6035.2|80
1753404000000|2025-07-25 00:40:00|6038.2|6036.4|6037|6035.2|6038.2|6036.4|6036.4|6034.2|66
1753404300000|2025-07-25 00:45:00|6037.1|6035.3|6035.7|6033.9|6038.4|6036|6035.4|6033|114
1753404600000|2025-07-25 00:50:00|6035.8|6034|6033.8|6030.8|6036.3|6034.1|6033|6030.6|160
1753404900000|2025-07-25 00:55:00|6033.9|6030.9|6036.4|6033.4|6036.9|6034.3|6032.5|6030.2|119
1753405200000|2025-07-25 01:00:00|6036.5|6033.5|6035.7|6033.9|6037.8|6035.3|6034.7|6032.2|153
1753405500000|2025-07-25 01:05:00|6035.6|6033.8|6036.4|6033.4|6037.4|6034.4|6034.3|6031.3|125
1753405800000|2025-07-25 01:10:00|6036.3|6033.3|6032.1|6029.1|6037|6034|6032.1|6029.1|137
1753406100000|2025-07-25 01:15:00|6032|6029|6027.8|6026|6033|6030.5|6027.2|6024.7|174
1753406400000|2025-07-25 01:20:00|6028.6|6025.6|6028.1|6026.3|6030.8|6028.4|6026.9|6024.8|150
1753406700000|2025-07-25 01:25:00|6028.2|6026.4|6027.4|6025.6|6028.7|6026.8|6026.2|6024.4|140
1753407000000|2025-07-25 01:30:00|6027.5|6025.7|6027.3|6025.5|6029.3|6027.2|6026.6|6024.8|158
1753407300000|2025-07-25 01:35:00|6027.2|6025.4|6027.2|6025.4|6029.6|6027.3|6026.8|6024.5|169
1753407600000|2025-07-25 01:40:00|6027|6025.2|6027.8|6026|6028.4|6026.2|6026.4|6024.4|160
1753407900000|2025-07-25 01:45:00|6027.7|6025.9|6028.1|6026.3|6029.1|6026.6|6027|6024.7|117
1753408200000|2025-07-25 01:50:00|6028|6026.2|6027.9|6024.9|6029.4|6027|6026.6|6024.1|151
1753408500000|2025-07-25 01:55:00|6028|6025|6027.5|6025.7|6029|6026.5|6027.2|6024.5|155
1753408800000|2025-07-25 02:00:00|6028.1|6025.1|6027.1|6025.3|6028.6|6026.4|6026.5|6023.9|116
1753409100000|2025-07-25 02:05:00|6027.2|6025.4|6026.7|6024.9|6027.6|6025.4|6025.3|6023.1|133
1753409400000|2025-07-25 02:10:00|6026.6|6024.8|6026.6|6024.8|6027.9|6025.6|6026.2|6023.7|88
1753409700000|2025-07-25 02:15:00|6026.7|6024.9|6025.1|6023.3|6027.4|6025|6023.6|6021.8|86
1753410000000|2025-07-25 02:20:00|6025|6023.2|6024.4|6021.4|6025.8|6024|6024.1|6021.1|105
1753410300000|2025-07-25 02:25:00|6024.5|6021.5|6026.1|6023.1|6026.8|6023.8|6023.1|6020.7|135
1753410600000|2025-07-25 02:30:00|6026.2|6023.2|6026.2|6023.2|6027.7|6024.9|6025.5|6022.5|171
1753410900000|2025-07-25 02:35:00|6026.1|6023.1|6024.8|6021.8|6026.6|6023.7|6024.5|6021.5|72
1753411200000|2025-07-25 02:40:00|6024.9|6021.9|6024.2|6021.2|6025.2|6022.6|6023.3|6021|108
1753411500000|2025-07-25 02:45:00|6024.3|6021.3|6023|6020|6024.4|6021.6|6021.8|6019|125
1753411800000|2025-07-25 02:50:00|6022.8|6019.8|6026.3|6023.3|6026.3|6023.3|6022.6|6019.6|118
1753412100000|2025-07-25 02:55:00|6026.2|6023.2|6025.2|6022.2|6026.7|6023.9|6023.7|6021.2|104
1753412400000|2025-07-25 03:00:00|6025.1|6022.1|6026.6|6023.6|6026.7|6023.7|6024.3|6021.6|108
1753412700000|2025-07-25 03:05:00|6026.5|6023.5|6024.6|6021.6|6026.7|6023.7|6024.2|6021.6|67
1753413000000|2025-07-25 03:10:00|6024.7|6021.7|6023.5|6021.7|6026|6023.3|6023.1|6020.7|84
1753413300000|2025-07-25 03:15:00|6023.4|6021.6|6023.5|6021.7|6025.6|6022.8|6023|6020.9|65
1753413600000|2025-07-25 03:20:00|6023.4|6021.6|6024.2|6022.4|6025|6022.6|6023.4|6021.1|65
1753413900000|2025-07-25 03:25:00|6024.8|6021.8|6023.7|6021.9|6024.8|6022.5|6022.3|6020|88
1753414200000|2025-07-25 03:30:00|6023.8|6022|6024.9|6021.9|6025.3|6022.9|6023|6020.7|79
1753414500000|2025-07-25 03:35:00|6025|6022|6025.6|6022.6|6026.1|6023.8|6024.6|6022|72
1753414800000|2025-07-25 03:40:00|6025.7|6022.7|6027|6025.2|6027.2|6025.3|6025.3|6022.6|65
1753415100000|2025-07-25 03:45:00|6027.6|6024.6|6026.7|6024.9|6028.2|6025.8|6026.3|6024.5|52
1753415400000|2025-07-25 03:50:00|6027|6025.2|6028.9|6025.9|6029.6|6026.6|6026.8|6024.5|50
1753415700000|2025-07-25 03:55:00|6028.8|6025.8|6029.5|6026.5|6030|6027.5|6028.5|6025.6|89
1753416000000|2025-07-25 04:00:00|6029.6|6026.6|6030.1|6028.3|6032.1|6029.8|6029.2|6026.6|117
1753416300000|2025-07-25 04:05:00|6030.2|6028.4|6030.9|6027.9|6031.9|6029.5|6030.2|6027.8|72
1753416600000|2025-07-25 04:10:00|6031|6028|6029.9|6026.9|6031.8|6029.3|6029.9|6026.9|96
1753416900000|2025-07-25 04:15:00|6029.8|6026.8|6027.2|6024.2|6029.8|6026.8|6026.7|6023.9|61
1753417200000|2025-07-25 04:20:00|6027.3|6024.3|6027.8|6024.8|6028.2|6025.3|6027|6024|49
1753417500000|2025-07-25 04:25:00|6027.7|6024.7|6027.4|6025.6|6028.5|6025.6|6027.1|6024.2|54
1753417800000|2025-07-25 04:30:00|6028|6025|6026|6023|6028.4|6026.1|6025.7|6023|51
1753418100000|2025-07-25 04:35:00|6025.7|6022.7|6020.9|6017.9|6025.7|6022.7|6020|6017.9|150
1753418400000|2025-07-25 04:40:00|6020.6|6017.6|6019.7|6016.7|6020.6|6017.7|6016.7|6013.9|175
1753418700000|2025-07-25 04:45:00|6019.8|6016.8|6020|6017|6020.6|6018.2|6018.9|6015.9|108
1753419000000|2025-07-25 04:50:00|6020.1|6017.1|6020.7|6018.9|6022.4|6020.1|6019.3|6016.9|83
1753419300000|2025-07-25 04:55:00|6020.8|6019|6021.3|6019.5|6023|6020.5|6020.6|6018.2|101
1753419600000|2025-07-25 05:00:00|6021.2|6019.4|6023.4|6021.6|6023.8|6021.7|6020.9|6019.1|118
1753419900000|2025-07-25 05:05:00|6023.3|6021.5|6023|6020|6024.1|6021.7|6022.3|6019.4|107
1753420200000|2025-07-25 05:10:00|6022.9|6019.9|6022.8|6021|6023.9|6021.4|6020.8|6018.4|102
1753420500000|2025-07-25 05:15:00|6022.7|6020.9|6023.6|6020.6|6024.1|6021.7|6022.3|6019.4|93
1753420800000|2025-07-25 05:20:00|6023.7|6020.7|6027.4|6024.4|6027.6|6024.8|6022.6|6020.2|121
1753421100000|2025-07-25 05:25:00|6027.7|6024.7|6028.3|6025.3|6029|6026.1|6027.3|6024.3|126
1753421400000|2025-07-25 05:30:00|6028.4|6025.4|6026.6|6024.8|6029.7|6027|6026.2|6023.8|134
1753421700000|2025-07-25 05:35:00|6026.5|6024.7|6027.6|6025.8|6028.4|6026.1|6026.4|6023.7|101
1753422000000|2025-07-25 05:40:00|6028.3|6025.3|6028.5|6025.5|6029.1|6026.5|6027.2|6024.5|87
1753422300000|2025-07-25 05:45:00|6028.4|6025.4|6028.4|6025.4|6029.2|6026.3|6027.3|6025.1|79
1753422600000|2025-07-25 05:50:00|6028.3|6025.3|6029.6|6026.6|6030|6027|6027.7|6025.3|72
1753422900000|2025-07-25 05:55:00|6030.1|6027.1|6028.5|6025.5|6032.7|6029.7|6028.5|6025.5|252
1753423200000|2025-07-25 06:00:00|6028.4|6025.4|6029.6|6026.6|6029.7|6026.9|6026|6023.5|192
1753423500000|2025-07-25 06:05:00|6028.8|6027|6027.4|6024.4|6030.6|6028.2|6026.8|6024.3|170
1753423800000|2025-07-25 06:10:00|6027.3|6024.3|6027.2|6025.4|6028.2|6026.1|6024.5|6022.7|170
1753424100000|2025-07-25 06:15:00|6026.8|6025|6027.8|6026|6028.6|6026.8|6026.2|6023.8|101
1753424400000|2025-07-25 06:20:00|6027.7|6025.9|6023.2|6020.2|6027.7|6025.9|6022.5|6020.2|139
1753424700000|2025-07-25 06:25:00|6022.9|6019.9|6024.5|6022.7|6025.1|6023.3|6021.3|6018.3|175
1753425000000|2025-07-25 06:30:00|6025.1|6022.1|6027.2|6025.4|6028.3|6025.5|6024.3|6022|209
1753425300000|2025-07-25 06:35:00|6027.5|6025.7|6026.8|6025|6029.9|6027|6025.9|6023.7|167
1753425600000|2025-07-25 06:40:00|6026.9|6025.1|6027.3|6025.5|6027.9|6026.1|6026.2|6024.4|103
1753425900000|2025-07-25 06:45:00|6027.1|6025.3|6024.6|6022.8|6027.6|6025.8|6024.4|6022.6|111
1753426200000|2025-07-25 06:50:00|6024.5|6022.7|6024.5|6022.7|6025.9|6024.1|6024.3|6022.5|110
1753426500000|2025-07-25 06:55:00|6024.7|6022.9|6025.4|6023.6|6026.8|6024.6|6024.6|6022.6|181
1753426800000|2025-07-25 07:00:00|6025.5|6023.7|6022.3|6020.5|6026.9|6024.1|6022|6019.1|202
1753427100000|2025-07-25 07:05:00|6023.1|6020.1|6022.8|6021|6024.3|6022.1|6022|6019.9|168
1753427400000|2025-07-25 07:10:00|6022.9|6021.1|6020.5|6018.7|6023|6021.2|6019.5|6016.5|201
1753427700000|2025-07-25 07:15:00|6020.9|6019.1|6018.8|6017|6023|6020.4|6018|6015.4|196
1753428000000|2025-07-25 07:20:00|6019.4|6016.4|6019.2|6016.2|6019.4|6016.7|6017.1|6014.4|167
1753428300000|2025-07-25 07:25:00|6018.2|6016.4|6017.9|6016.1|6019|6016.6|6017.3|6014.7|144
1753428600000|2025-07-25 07:30:00|6018|6016.2|6016.2|6013.2|6018.1|6016.2|6014.5|6011.5|190
1753428900000|2025-07-25 07:35:00|6016.3|6013.3|6014.3|6011.3|6017.3|6015.1|6014.3|6011.3|175
1753429200000|2025-07-25 07:40:00|6014.4|6011.4|6014.6|6012.8|6015.9|6013.6|6012.9|6010.1|164
1753429500000|2025-07-25 07:45:00|6014.5|6012.7|6015.2|6012.2|6016.3|6013.8|6014|6011|154
1753429800000|2025-07-25 07:50:00|6014.9|6011.9|6015.1|6012.1|6016|6013.5|6014.1|6011.2|171
1753430100000|2025-07-25 07:55:00|6015.2|6012.2|6013.6|6010.6|6015.5|6012.9|6012.4|6010|152
1753430400000|2025-07-25 08:00:00|6013.2|6010.2|6014|6011|6015.8|6013.6|6013.2|6010.2|180
1753430700000|2025-07-25 08:05:00|6013.5|6011.7|6011.4|6009.6|6016.6|6014.2|6010.9|6008.5|215
1753431000000|2025-07-25 08:10:00|6011.3|6009.5|6010.6|6007.6|6012.8|6010.4|6009.5|6007.1|199
1753431300000|2025-07-25 08:15:00|6010.4|6007.4|6009.5|6007.7|6010.7|6008|6008|6005.1|190
1753431600000|2025-07-25 08:20:00|6010.1|6007.1|6009.5|6006.5|6010.3|6007.9|6007.9|6005|163
1753431900000|2025-07-25 08:25:00|6009.6|6006.6|6009.4|6007.6|6011.2|6009.4|6008.8|6006.4|119
1753432200000|2025-07-25 08:30:00|6009.2|6007.4|6012.6|6010.8|6013.2|6010.9|6008.9|6006.9|154
1753432500000|2025-07-25 08:35:00|6012.7|6010.9|6013|6010|6014.2|6011.8|6011.8|6009.5|153
1753432800000|2025-07-25 08:40:00|6012.9|6009.9|6013.5|6010.5|6015|6012.6|6012.2|6009.4|180
1753433100000|2025-07-25 08:45:00|6013.6|6010.6|6013.3|6010.3|6013.8|6011.3|6011.9|6010|117
1753433400000|2025-07-25 08:50:00|6013.4|6010.4|6011.6|6009.8|6013.6|6011.7|6010.6|6008.5|124
1753433700000|2025-07-25 08:55:00|6011.7|6009.9|6011.7|6008.7|6012.4|6010|6008.9|6007|172
1753434000000|2025-07-25 09:00:00|6011.6|6008.6|6009.9|6006.9|6012.2|6009.5|6009.1|6006.6|129
1753434300000|2025-07-25 09:05:00|6010|6007|6006.9|6005.1|6010.4|6007.8|6006.8|6004.5|119
1753434600000|2025-07-25 09:10:00|6006.8|6005|6006.3|6004.5|6007.8|6005.4|6006.2|6003.7|108
1753434900000|2025-07-25 09:15:00|6006.4|6004.6|6005.2|6003.4|6007.7|6005.4|6005.1|6003.1|95
1753435200000|2025-07-25 09:20:00|6005.3|6003.5|6005.8|6004|6007|6005.2|6005.1|6003.3|84
1753435500000|2025-07-25 09:25:00|6005.9|6004.1|6005.9|6004.1|6006.1|6004.3|6005.3|6003.5|73
1753435800000|2025-07-25 09:30:00|6005.8|6004|6008.4|6005.4|6009.8|6007.2|6005.1|6002.9|144
1753436100000|2025-07-25 09:35:00|6007.7|6005.9|6008.8|6005.8|6008.9|6006.5|6007|6004.6|78
1753436400000|2025-07-25 09:40:00|6008.7|6005.7|6008.2|6006.4|6009.7|6007.3|6007.7|6005.5|93
1753436700000|2025-07-25 09:45:00|6008.1|6006.3|6011.7|6008.7|6011.8|6008.8|6008.1|6005.7|93
1753437000000|2025-07-25 09:50:00|6011.8|6008.8|6011.7|6009.9|6012|6010|6010.7|6008|97
1753437300000|2025-07-25 09:55:00|6011.8|6010|6011|6009.2|6012.1|6010.3|6009.9|6008.1|72
1753437600000|2025-07-25 10:00:00|6010.9|6009.1|6011.1|6009.3|6011.1|6009.3|6008.6|6006.5|104
1753437900000|2025-07-25 10:05:00|6011.2|6009.4|6011.2|6009.4|6012.5|6009.9|6010|6007.7|76
1753438200000|2025-07-25 10:10:00|6011.1|6009.3|6013|6010|6013.4|6010.5|6011.1|6008.7|71
1753438500000|2025-07-25 10:15:00|6012.9|6009.9|6011.4|6008.4|6012.9|6010.5|6009.6|6007.5|78
1753438800000|2025-07-25 10:20:00|6011.3|6008.3|6010.8|6009|6011.3|6009|6009.3|6007.5|76
1753439100000|2025-07-25 10:25:00|6010.7|6008.9|6011.3|6009.5|6013.1|6010.6|6010.3|6008.5|108
1753439400000|2025-07-25 10:30:00|6011.4|6009.6|6012.3|6010.5|6012.5|6010.6|6010.3|6008.5|63
1753439700000|2025-07-25 10:35:00|6012.4|6010.6|6011.3|6009.5|6012.5|6010.7|6011.3|6009.5|60
1753440000000|2025-07-25 10:40:00|6011.2|6009.4|6011.1|6009.3|6011.6|6009.8|6010.4|6008.2|48
1753440300000|2025-07-25 10:45:00|6011.2|6009.4|6010.1|6008.3|6011.3|6009.5|6009.4|6007.6|55
1753440600000|2025-07-25 10:50:00|6010|6008.2|6013.9|6010.9|6013.9|6010.9|6009.2|6007.1|105
1753440900000|2025-07-25 10:55:00|6014|6011|6014.7|6011.7|6015.4|6012.4|6013.9|6010.9|110
1753441200000|2025-07-25 11:00:00|6014.4|6011.4|6016.4|6013.4|6016.9|6014.2|6013.1|6011.2|113
1753441500000|2025-07-25 11:05:00|6016.5|6013.5|6014.1|6012.3|6016.5|6013.5|6013.5|6011.7|85
1753441800000|2025-07-25 11:10:00|6014|6012.2|6011.8|6010|6014|6012.2|6011.7|6009.8|71
1753442100000|2025-07-25 11:15:00|6011.9|6010.1|6009.1|6007.3|6012.6|6010.5|6008.6|6006.8|129
1753442400000|2025-07-25 11:20:00|6009.2|6007.4|6007.4|6005.6|6010.1|6007.5|6006.6|6004.1|136
1753442700000|2025-07-25 11:25:00|6007.5|6005.7|6007.8|6006|6010.1|6007.6|6007.4|6005.5|100
1753443000000|2025-07-25 11:30:00|6007.9|6006.1|6012|6009|6012.1|6009.5|6007.9|6005.7|135
1753443300000|2025-07-25 11:35:00|6011.9|6008.9|6012.7|6009.7|6013.2|6010.2|6010.9|6008.6|94
1753443600000|2025-07-25 11:40:00|6012.6|6009.6|6014.8|6013|6015.1|6013|6011.5|6008.7|73
1753443900000|2025-07-25 11:45:00|6014.7|6012.9|6015.6|6012.6|6015.8|6013.1|6013.9|6011.5|77
1753444200000|2025-07-25 11:50:00|6015.8|6012.8|6015.4|6013.6|6017.1|6014.7|6015.2|6012.8|116
1753444500000|2025-07-25 11:55:00|6015.3|6013.5|6016|6014.2|6017.7|6015.3|6015|6012.7|132
1753444800000|2025-07-25 12:00:00|6015.8|6014|6014.8|6013|6016|6014.2|6012.1|6009.8|139
1753445100000|2025-07-25 12:05:00|6014.9|6013.1|6014.5|6012.7|6015.2|6013.4|6013.9|6012.1|92
1753445400000|2025-07-25 12:10:00|6014.6|6012.8|6013|6011.2|6015.5|6013.7|6013|6011.2|77
1753445700000|2025-07-25 12:15:00|6013.1|6011.3|6013.9|6012.1|6014.1|6012.3|6013|6010.6|93
1753446000000|2025-07-25 12:20:00|6013.8|6012|6013|6011.2|6015|6013.2|6012.7|6010.9|106
1753446300000|2025-07-25 12:25:00|6012.9|6011.1|6011.3|6008.3|6014.1|6011.7|6011.1|6008.1|69
1753446600000|2025-07-25 12:30:00|6011.1|6008.1|6010.5|6007.5|6012.8|6010.3|6008.5|6006|144
1753446900000|2025-07-25 12:35:00|6009.8|6008|6007.1|6005.3|6009.8|6008|6006.9|6005.1|131
1753447200000|2025-07-25 12:40:00|6007|6005.2|6006.5|6004.7|6007.6|6005.2|6003.9|6002.1|159
1753447500000|2025-07-25 12:45:00|6006.4|6004.6|6005.7|6003.9|6008.3|6006.2|6005|6003.2|148
1753447800000|2025-07-25 12:50:00|6005.6|6003.8|6008.3|6006.5|6008.4|6006.6|6005.4|6003|140
1753448100000|2025-07-25 12:55:00|6008.2|6006.4|6006|6003|6008.2|6006.4|6004.9|6001.9|156
1753448400000|2025-07-25 13:00:00|6006.1|6003.1|6004.4|6001.4|6006.7|6004.6|6003.2|6000.3|225
1753448700000|2025-07-25 13:05:00|6004|6002.2|6007.7|6005.9|6009.7|6006.7|5999.8|5997.4|519
1753449000000|2025-07-25 13:10:00|6008.2|6005.2|6000.8|5997.8|6008.9|6006.3|5999.2|5996.5|304
1753449300000|2025-07-25 13:15:00|6000.6|5997.6|6007.4|6005.6|6008|6005.6|5999.2|5996.6|362
1753449600000|2025-07-25 13:20:00|6007.5|6005.7|6009.9|6006.9|6012.4|6010.6|6007.4|6005|399
1753449900000|2025-07-25 13:25:00|6010.1|6007.1|6008.6|6005.6|6011|6008.5|6007.6|6005.2|189
1753450200000|2025-07-25 13:30:00|6008.7|6005.7|6006.2|6004.4|6010|6007.3|6006|6003.3|305
1753450500000|2025-07-25 13:35:00|6006.3|6004.5|6007.1|6005.3|6009.8|6007|6005.6|6003.1|224
1753450800000|2025-07-25 13:40:00|6007|6005.2|6005.7|6002.7|6008.2|6005.3|6003.4|6000.4|266
1753451100000|2025-07-25 13:45:00|6005.1|6003.3|6008|6006.2|6009.6|6007.2|6005|6002.3|306
1753451400000|2025-07-25 13:50:00|6008.6|6005.6|6010.1|6007.1|6012.3|6009.3|6007.4|6004.9|311
1753451700000|2025-07-25 13:55:00|6010.3|6007.3|6010.6|6007.6|6011.9|6008.9|6008.1|6005.1|360
1753452000000|2025-07-25 14:00:00|6010.5|6007.5|6012|6010.2|6014.7|6012|6010.1|6007.1|304
1753452300000|2025-07-25 14:05:00|6011.9|6010.1|6013.6|6010.6|6015.1|6012.3|6011.1|6009|238
1753452600000|2025-07-25 14:10:00|6013.5|6010.5|6011.8|6010|6013.9|6011.6|6010|6007.6|215
1753452900000|2025-07-25 14:15:00|6011.7|6009.9|6014.1|6011.1|6014.2|6011.7|6011|6009|221
1753453200000|2025-07-25 14:20:00|6014.7|6011.7|6013.6|6010.6|6015|6012.4|6010.9|6008.7|221
1753453500000|2025-07-25 14:25:00|6014.4|6011.4|6015.2|6013.4|6016.4|6014.2|6013.7|6011|190
1753453800000|2025-07-25 14:30:00|6015|6013.2|6013.1|6010.1|6016.5|6014.1|6012.4|6010.1|260
1753454100000|2025-07-25 14:35:00|6012.6|6010.8|6010.2|6008.4|6014.6|6012.4|6010.1|6008.3|191
1753454400000|2025-07-25 14:40:00|6010.3|6008.5|6010.5|6008.7|6010.9|6008.8|6007.2|6004.9|205
1753454700000|2025-07-25 14:45:00|6010.4|6008.6|6012|6010.2|6013.7|6011.9|6010.3|6008.5|179
1753455000000|2025-07-25 14:50:00|6011.9|6010.1|6010.4|6008.6|6013.7|6011.4|6010.3|6007.9|169
1753455300000|2025-07-25 14:55:00|6010.3|6008.5|6008.9|6007.1|6010.5|6008.6|6008.3|6006.5|211
1753455600000|2025-07-25 15:00:00|6008.6|6006.8|6006.6|6004.8|6009.2|6007.4|6006.2|6004.4|201
1753455900000|2025-07-25 15:05:00|6006.5|6004.7|6007.1|6005.3|6007.7|6005.3|6003.9|6001.8|218
1753456200000|2025-07-25 15:10:00|6006.9|6005.1|6008.2|6006.4|6010.2|6007.9|6006.6|6004.4|257
1753456500000|2025-07-25 15:15:00|6008.1|6006.3|6010.6|6007.6|6010.9|6008.7|6007.4|6005.1|241
1753456800000|2025-07-25 15:20:00|6010.5|6007.5|6009.7|6006.7|6010.5|6007.5|6007.8|6005.4|194
1753457100000|2025-07-25 15:25:00|6009.8|6006.8|6010.6|6007.6|6011.1|6008.7|6009|6006.6|155
1753457400000|2025-07-25 15:30:00|6010.5|6007.5|6009.2|6006.2|6010.5|6008|6008.3|6005.5|148
1753457700000|2025-07-25 15:35:00|6009.3|6006.3|6005.6|6002.6|6009.4|6006.4|6004.5|6002.5|153
1753458000000|2025-07-25 15:40:00|6005.7|6002.7|6006.6|6003.6|6007.6|6004.6|6004.1|6001.1|124
1753458300000|2025-07-25 15:45:00|6006.4|6003.4|6007.5|6004.5|6008.4|6005.4|6006.4|6003.4|122
1753458600000|2025-07-25 15:50:00|6007.4|6004.4|6008.5|6005.5|6008.7|6005.7|6006.9|6003.9|115
1753458900000|2025-07-25 15:55:00|6008.4|6005.4|6007.4|6004.4|6008.9|6006.2|6006.6|6004.2|140
1753459200000|2025-07-25 16:00:00|6006.8|6005|6006.8|6005|6008.2|6006.1|6005.8|6003.4|131
1753459500000|2025-07-25 16:05:00|6006.7|6004.9|6005.2|6003.4|6007.1|6005|6005|6002.9|91
1753459800000|2025-07-25 16:10:00|6005.1|6003.3|6006.9|6005.1|6008.2|6006.1|6003.3|6001.5|126
1753460100000|2025-07-25 16:15:00|6007|6005.2|6007|6005.2|6007.3|6005.5|6005.4|6003.6|73
1753460400000|2025-07-25 16:20:00|6007.2|6005.4|6007.1|6004.1|6007.4|6005.6|6005.3|6003.1|121
1753460700000|2025-07-25 16:25:00|6007|6004|6008.9|6005.9|6009.3|6006.9|6006.7|6004|138
1753461000000|2025-07-25 16:30:00|6009|6006|6007.3|6004.3|6009.2|6006.2|6007.3|6004.3|113
1753461300000|2025-07-25 16:35:00|6006.9|6003.9|6007.6|6004.6|6008.6|6005.6|6006.9|6003.9|118
1753461600000|2025-07-25 16:40:00|6007.5|6004.5|6008.2|6006.4|6009|6006.7|6007.1|6004.1|147
1753461900000|2025-07-25 16:45:00|6008.3|6006.5|6010.4|6007.4|6011.3|6008.5|6008.3|6006.1|69
1753462200000|2025-07-25 16:50:00|6010.2|6007.2|6009.3|6007.5|6010.8|6007.8|6009|6006.4|81
1753462500000|2025-07-25 16:55:00|6009.2|6007.4|6011.1|6009.3|6012.2|6009.6|6008.9|6006.9|143
1753462800000|2025-07-25 17:00:00|6011|6009.2|6011.2|6009.4|6011.6|6009.8|6010.5|6008.7|89
1753463100000|2025-07-25 17:05:00|6011.8|6008.8|6011.6|6008.6|6012.1|6010.2|6010.9|6008.6|102
1753463400000|2025-07-25 17:10:00|6011.5|6008.5|6010.2|6008.4|6011.5|6009.1|6010|6007.5|59
1753463700000|2025-07-25 17:15:00|6010.1|6008.3|6010.6|6007.6|6011.4|6009|6010|6007.6|58
1753464000000|2025-07-25 17:20:00|6010.7|6007.7|6012.4|6010.6|6013.1|6010.8|6010.2|6007.7|60
1753464300000|2025-07-25 17:25:00|6012.3|6010.5|6012.3|6010.5|6013.4|6011|6011.8|6009.5|69
1753464600000|2025-07-25 17:30:00|6012.1|6010.3|6013.5|6011.7|6013.7|6011.7|6011.4|6009.1|88
1753464900000|2025-07-25 17:35:00|6013.6|6011.8|6014.1|6012.3|6015.1|6012.9|6013.6|6011.3|85
1753465200000|2025-07-25 17:40:00|6014|6012.2|6013.3|6011.5|6014|6012.2|6012.5|6010.7|42
1753465500000|2025-07-25 17:45:00|6013.1|6011.3|6012.2|6010.4|6014|6011.8|6012.1|6009.9|35
1753465800000|2025-07-25 17:50:00|6012.1|6010.3|6013|6010|6013.3|6010.9|6012|6009.8|55
1753466100000|2025-07-25 17:55:00|6013.1|6010.1|6012.7|6010.9|6014.1|6011.8|6012.5|6010.1|68
1753466400000|2025-07-25 18:00:00|6012.8|6011|6012.9|6011.1|6014|6012|6012.2|6010|72
1753466700000|2025-07-25 18:05:00|6012.8|6011|6014.5|6012.7|6014.5|6012.7|6012.8|6010.9|49
1753467000000|2025-07-25 18:10:00|6014.6|6012.8|6014.5|6012.7|6015.7|6013|6014|6011.6|60
1753467300000|2025-07-25 18:15:00|6014.6|6012.8|6015|6012|6015.3|6012.8|6014.2|6011.6|61
1753467600000|2025-07-25 18:20:00|6015.2|6012.2|6014.1|6011.1|6015.3|6012.3|6013.7|6011|67
1753467900000|2025-07-25 18:25:00|6013.9|6010.9|6014.9|6011.9|6014.9|6011.9|6013.3|6010.6|53
1753468200000|2025-07-25 18:30:00|6015|6012|6014.1|6011.1|6015.4|6012.4|6014.1|6011.1|58
1753468500000|2025-07-25 18:35:00|6014|6011|6015|6012|6015.4|6013.1|6013.9|6010.9|70
1753468800000|2025-07-25 18:40:00|6015.1|6012.1|6015.4|6012.4|6016.2|6013.3|6013.9|6012|50
1753469100000|2025-07-25 18:45:00|6014.8|6013|6016|6014.2|6016.5|6014.2|6014.5|6012|42
1753469400000|2025-07-25 18:50:00|6015.9|6014.1|6017|6014|6017.1|6014.8|6015.6|6013|70
1753469700000|2025-07-25 18:55:00|6016.9|6013.9|6016.1|6013.1|6016.9|6014.6|6015.5|6012.9|91
1753470000000|2025-07-25 19:00:00|6015.4|6013.6|6015.4|6013.6|6016.1|6014.1|6015.3|6012.9|31
1753470300000|2025-07-25 19:05:00|6015.3|6013.5|6014.3|6012.5|6015.3|6013.5|6014.1|6011.8|32
1753470600000|2025-07-25 19:10:00|6014.2|6012.4|6014.8|6013|6015.6|6013|6014.2|6012.4|21
1753470900000|2025-07-25 19:15:00|6014.9|6013.1|6015.6|6013.8|6016.4|6014.1|6014.9|6013|45
1753471200000|2025-07-25 19:20:00|6015.7|6013.9|6016.9|6013.9|6017.1|6014.1|6015.6|6013.1|30
1753471500000|2025-07-25 19:25:00|6017|6014|6017.4|6014.4|6017.7|6014.7|6016.9|6013.9|30
1753471800000|2025-07-25 19:30:00|6016.8|6015|6016.9|6013.9|6017.4|6015|6016.5|6013.8|54
1753472100000|2025-07-25 19:35:00|6017|6014|6016.8|6013.8|6017.3|6014.3|6016.6|6013.6|37
1753472400000|2025-07-25 19:40:00|6016.9|6013.9|6016.5|6013.5|6016.9|6014|6015.6|6013.1|64
1753472700000|2025-07-25 19:45:00|6016.6|6013.6|6015.3|6013.5|6016.6|6013.9|6014.9|6012.5|53
1753473000000|2025-07-25 19:50:00|6015|6013.2|6015.2|6012.2|6015.4|6013.2|6014.3|6011.8|81
1753473300000|2025-07-25 19:55:00|6014.6|6012.8|6016.2|6014.4|6016.8|6014.4|6014.5|6012.2|93
1753473600000|2025-07-25 20:00:00|6016.5|6013.5|6015.5|6012.5|6016.5|6014|6014.3|6011.5|85
1753473900000|2025-07-25 20:05:00|6015.3|6012.3|6015.5|6012.5|6015.7|6012.7|6014.3|6011.7|43
1753474200000|2025-07-25 20:10:00|6015.4|6012.4|6015.9|6012.9|6015.9|6013.5|6015|6012.4|27
1753474500000|2025-07-25 20:15:00|6015.8|6012.8|6016.3|6013.3|6016.4|6013.7|6014.8|6012.5|36
1753474800000|2025-07-25 20:20:00|6016.2|6013.2|6016.1|6013.1|6016.2|6013.2|6014.8|6011.8|36
1753475100000|2025-07-25 20:25:00|6016.3|6013.3|6016.7|6013.7|6017.1|6014.1|6016.3|6013.3|39
1753475400000|2025-07-25 20:30:00|6016.8|6013.8|6017.2|6014.2|6017.2|6014.8|6015.7|6013.3|48
1753475700000|2025-07-25 20:35:00|6016.9|6013.9|6016.2|6013.2|6017.2|6014.8|6016.2|6013.2|31
1753476000000|2025-07-25 20:40:00|6016.5|6013.5|6017.3|6014.3|6017.4|6014.4|6016.4|6013.4|37
1753476300000|2025-07-25 20:45:00|6017.4|6014.4|6018.1|6015.1|6018.2|6015.2|6016.9|6013.9|64
1753476600000|2025-07-25 20:50:00|6018.2|6015.2|6017.2|6014.2|6018.4|6015.4|6016.8|6013.8|231
1753476900000|2025-07-25 20:55:00|6018.7|6012.9|6019.6|6014.8|6021.3|6015.5|6018|6012.3|200
1753646400000|2025-07-27 20:00:00|6020.4|6011.1|6029.5|6019.5|6029.5|6019.5|6020.4|6011|14
1753646700000|2025-07-27 20:05:00|6030|6020|6027.8|6017.8|6031.1|6021.1|6027.7|6017.7|7
1753647000000|2025-07-27 20:10:00|6027.7|6017.7|6022.5|6012.5|6027.8|6017.8|6022.5|6012.5|10
1753647300000|2025-07-27 20:15:00|6021.4|6011.4|6021.2|6011.2|6021.4|6011.4|6021.2|6011.2|2
1753647600000|2025-07-27 20:20:00|6021.3|6011.3|6021.3|6011.3|6021.3|6011.3|6021.2|6011.2|3
1753647900000|2025-07-27 20:25:00|6021.1|6011.1|6022.1|6012.1|6022.1|6012.1|6020.7|6010.7|10
1753648200000|2025-07-27 20:30:00|6022.3|6012.3|6016.7|6006.7|6022.3|6012.3|6016.7|6006.7|8
1753648500000|2025-07-27 20:35:00|6017.3|6007.3|6021.8|6011.8|6021.8|6011.8|6017.3|6007.3|5
1753648800000|2025-07-27 20:40:00|6022.8|6012.8|6020.1|6010.1|6022.8|6012.8|6019.8|6009.8|9
1753649100000|2025-07-27 20:45:00|6020.2|6010.2|6019.8|6009.8|6020.5|6010.5|6018.3|6008.3|11
1753649400000|2025-07-27 20:50:00|6020.5|6010.5|6019.8|6009.8|6020.5|6010.5|6018.3|6008.3|5
1753649700000|2025-07-27 20:55:00|6020.7|6008.9|6020.7|6008.9|6020.7|6008.9|6020.7|6008.9|1
1753650000000|2025-07-27 21:00:00|6020.2|6009.4|6017.4|6011.6|6020.2|6011.9|6016.2|6009.4|11
1753650300000|2025-07-27 21:05:00|6017.3|6011.5|6016.6|6010.8|6017.3|6011.5|6016.6|6010.8|7
1753650600000|2025-07-27 21:10:00|6016.7|6010.9|6016.7|6010.9|6016.7|6010.9|6016.6|6010.8|3
1753650900000|2025-07-27 21:15:00|6016.8|6011|6016.7|6010.9|6016.8|6011|6016.7|6010.9|2
1753651800000|2025-07-27 21:30:00|6016.8|6011|6018.1|6012.3|6018.2|6012.4|6016.8|6011|15
1753652100000|2025-07-27 21:35:00|6018.3|6012.5|6018.3|6012.5|6018.4|6012.6|6018|6012.2|11
1753652400000|2025-07-27 21:40:00|6018.5|6012.7|6018.4|6012.6|6018.7|6012.9|6018.3|6012.5|78
1753652700000|2025-07-27 21:45:00|6018.5|6012.7|6019.4|6013.6|6019.7|6013.9|6018.4|6012.6|8
1753653000000|2025-07-27 21:50:00|6019.5|6013.7|6019.5|6013.7|6019.5|6013.7|6019.5|6013.7|1
1753653300000|2025-07-27 21:55:00|6019.4|6013.6|6020|6014.2|6020|6014.2|6019.4|6013.6|2
1753653600000|2025-07-27 22:00:00|6019.5|6013.7|6025.8|6020|6026|6020.2|6019.4|6013.6|53
1753653900000|2025-07-27 22:05:00|6024.9|6020.9|6021|6018|6025.4|6022|6020.8|6017.8|94
1753654200000|2025-07-27 22:10:00|6020.9|6017.9|6019.7|6016.7|6021|6018|6019.6|6016.6|91
1753654500000|2025-07-27 22:15:00|6019.8|6016.8|6019.3|6016.3|6020.7|6017.7|6019|6016|75
1753654800000|2025-07-27 22:20:00|6019.4|6016.4|6020.2|6017.2|6020.3|6017.3|6019.3|6016.3|141
1753655100000|2025-07-27 22:25:00|6020.1|6017.1|6019.8|6016.8|6021.3|6018.3|6018.5|6015.5|90
1753655400000|2025-07-27 22:30:00|6020.2|6017.2|6021.2|6018.2|6021.3|6018.3|6019.4|6016.4|94
1753655700000|2025-07-27 22:35:00|6021.1|6018.1|6020.6|6017.6|6022.3|6019.3|6020.6|6017.6|49
1753656000000|2025-07-27 22:40:00|6020.5|6017.5|6019.9|6016.9|6021.8|6018.8|6019.8|6016.8|72
1753656300000|2025-07-27 22:45:00|6019.8|6016.8|6018.8|6015.8|6019.8|6016.8|6018.7|6015.7|175
1753656600000|2025-07-27 22:50:00|6018.9|6015.9|6019.3|6016.3|6020|6017|6018.6|6015.6|187
1753656900000|2025-07-27 22:55:00|6019.2|6016.2|6020.8|6017.8|6021|6018|6019.2|6016.2|92
1753657200000|2025-07-27 23:00:00|6020.9|6017.9|6022.2|6019.2|6022.9|6020.2|6020.8|6017.8|97
1753657500000|2025-07-27 23:05:00|6022.3|6019.3|6022.9|6019.9|6023.1|6020.1|6021.8|6018.8|60
1753657800000|2025-07-27 23:10:00|6022.8|6019.8|6021.5|6018.5|6022.9|6019.9|6021.4|6018.4|65
1753658100000|2025-07-27 23:15:00|6021.6|6018.6|6022.4|6019.4|6023.1|6020.1|6021.6|6018.6|63
1753658400000|2025-07-27 23:20:00|6022.5|6019.5|6024.1|6021.1|6024.1|6021.4|6022.4|6019.4|51
1753658700000|2025-07-27 23:25:00|6023.5|6021.7|6022.6|6019.6|6024.2|6022.1|6021.8|6019.3|45
1753659000000|2025-07-27 23:30:00|6022.7|6019.7|6020.8|6019|6023.1|6020.6|6020.5|6018.1|49
1753659300000|2025-07-27 23:35:00|6021.6|6018.6|6022.6|6019.6|6023.1|6020.7|6020.7|6018.3|40
1753659600000|2025-07-27 23:40:00|6022.3|6019.3|6021.5|6019.7|6022.3|6020|6020.6|6018.3|40
1753659900000|2025-07-27 23:45:00|6021.4|6019.6|6020.5|6018.7|6022.1|6019.7|6020|6017.7|48
1753660200000|2025-07-27 23:50:00|6020.4|6018.6|6020.5|6018.7|6021|6018.7|6019.5|6017.1|56
1753660500000|2025-07-27 23:55:00|6020.4|6018.6|6019.5|6017.7|6021|6018.6|6019.4|6016.8|37
1753660800000|2025-07-28 00:00:00|6019.6|6017.8|6025.7|6022.7|6026.7|6024.3|6019.6|6017.6|284
1753661100000|2025-07-28 00:05:00|6024.8|6023|6022.6|6019.6|6025.7|6023.2|6021.9|6018.9|168
1753661400000|2025-07-28 00:10:00|6023|6020|6024.8|6021.8|6024.9|6022.3|6021.2|6018.3|173
1753661700000|2025-07-28 00:15:00|6024.9|6021.9|6025.8|6022.8|6028|6025.1|6024.7|6021.7|276
1753662000000|2025-07-28 00:20:00|6025.9|6022.9|6026.7|6023.7|6028.4|6025.8|6025.6|6022.9|164
1753662300000|2025-07-28 00:25:00|6027.2|6024.2|6026.7|6024.9|6027.2|6024.9|6025.4|6023.2|153
1753662600000|2025-07-28 00:30:00|6026.6|6024.8|6023.4|6020.4|6026.9|6024.8|6022.4|6020.1|277
1753662900000|2025-07-28 00:35:00|6023.5|6020.5|6025.2|6022.2|6026.2|6023.8|6023.2|6020.2|229
1753663200000|2025-07-28 00:40:00|6025.3|6022.3|6026|6023|6026.5|6024.5|6024.6|6022|211
1753663500000|2025-07-28 00:45:00|6025|6023.2|6025.7|6022.7|6025.8|6023.2|6023.3|6020.9|193
1753663800000|2025-07-28 00:50:00|6025.8|6022.8|6024.3|6022.5|6025.8|6023.2|6022.9|6020.2|223
1753664100000|2025-07-28 00:55:00|6024.1|6022.3|6028.6|6025.6|6028.6|6026|6024.1|6022.3|134
1753664400000|2025-07-28 01:00:00|6028.5|6025.5|6032.8|6031|6033.7|6031.5|6028.5|6025.5|219
1753664700000|2025-07-28 01:05:00|6032.7|6030.9|6029.7|6026.7|6034.1|6031.8|6029.1|6026.1|140
1753665000000|2025-07-28 01:10:00|6029.8|6026.8|6027.7|6024.7|6029.8|6027.7|6027.5|6024.5|139
1753665300000|2025-07-28 01:15:00|6027.9|6024.9|6026.5|6023.5|6028.9|6026.7|6025.9|6023.4|118
1753665600000|2025-07-28 01:20:00|6026.6|6023.6|6024.5|6022.7|6026.8|6024.4|6023|6020.7|110
1753665900000|2025-07-28 01:25:00|6024.4|6022.6|6024.9|6023.1|6025.5|6023.7|6022.6|6020.3|97
1753666200000|2025-07-28 01:30:00|6025|6023.2|6022|6020.2|6025.8|6024|6021.5|6019.2|140
1753666500000|2025-07-28 01:35:00|6021.9|6020.1|6020.3|6017.3|6022.3|6020.2|6019.3|6016.9|116
1753666800000|2025-07-28 01:40:00|6020.4|6017.4|6019.5|6016.5|6021|6018|6018.4|6015.4|141
1753667100000|2025-07-28 01:45:00|6019.4|6016.4|6018.5|6015.5|6020.1|6017.6|6017.3|6014.9|141
1753667400000|2025-07-28 01:50:00|6018.4|6015.4|6016.9|6013.9|6018.4|6015.4|6015.1|6012.1|211
1753667700000|2025-07-28 01:55:00|6016.8|6013.8|6015.1|6012.1|6017.9|6015.5|6014.2|6011.2|137
1753668000000|2025-07-28 02:00:00|6014.5|6012.7|6013.3|6011.5|6015.7|6013.9|6012.3|6010|135
1753668300000|2025-07-28 02:05:00|6013.4|6011.6|6016.7|6013.7|6016.7|6014.3|6012.9|6010.9|137
1753668600000|2025-07-28 02:10:00|6016.6|6013.6|6015.9|6014.1|6017.2|6015.4|6014.8|6012.5|140
1753668900000|2025-07-28 02:15:00|6015.8|6014|6016.5|6013.5|6017.9|6015.8|6015.4|6012.5|106
1753669200000|2025-07-28 02:20:00|6016.7|6013.7|6019.9|6018.1|6020.3|6018.5|6015.7|6013.2|133
1753669500000|2025-07-28 02:25:00|6020|6018.2|6020.4|6017.4|6021.8|6020|6019.4|6017.4|114
1753669800000|2025-07-28 02:30:00|6020.6|6017.6|6020.4|6018.6|6021.9|6020.1|6019.3|6017.5|99
1753670100000|2025-07-28 02:35:00|6020.3|6018.5|6020.9|6019.1|6021.6|6019.6|6019.9|6017.6|84
1753670400000|2025-07-28 02:40:00|6020.8|6019|6020.5|6018.7|6021.7|6019.5|6019.3|6017.2|80
1753670700000|2025-07-28 02:45:00|6020.4|6018.6|6020|6017|6022.2|6019.2|6020|6017|97
1753671000000|2025-07-28 02:50:00|6020.1|6017.1|6022|6019|6023.1|6020.1|6019.9|6016.9|100
1753671300000|2025-07-28 02:55:00|6022.1|6019.1|6021.2|6019.4|6022.7|6020.5|6020|6017.9|132
1753671600000|2025-07-28 03:00:00|6020.7|6018.9|6021.7|6019.9|6022.6|6020.8|6019.3|6017.5|88
1753671900000|2025-07-28 03:05:00|6021.8|6020|6019.3|6017.5|6021.9|6020.1|6019.3|6017.5|90
1753672200000|2025-07-28 03:10:00|6019.4|6017.6|6019|6017.2|6019.7|6017.9|6017.7|6015.9|74
1753672500000|2025-07-28 03:15:00|6018.9|6017.1|6018.3|6016.5|6019.9|6018.1|6018|6016.2|71
1753672800000|2025-07-28 03:20:00|6018.2|6016.4|6017.3|6014.3|6018.2|6016.4|6015.2|6013.2|119
1753673100000|2025-07-28 03:25:00|6017.4|6014.4|6015|6013.2|6017.4|6015.3|6014.7|6012.3|89
1753673400000|2025-07-28 03:30:00|6014.7|6012.9|6014.1|6012.3|6015.2|6013|6012.2|6010.3|122
1753673700000|2025-07-28 03:35:00|6014.2|6012.4|6015.3|6013.5|6016|6014.1|6014.1|6011.6|76
1753674000000|2025-07-28 03:40:00|6015.4|6013.6|6015|6012|6016.6|6014.2|6014.5|6012|68
1753674300000|2025-07-28 03:45:00|6014.4|6012.6|6015.9|6012.9|6016.5|6014.1|6014.1|6012|63
1753674600000|2025-07-28 03:50:00|6015.8|6012.8|6014.7|6012.9|6015.8|6013.3|6013.4|6010.7|110
1753674900000|2025-07-28 03:55:00|6014.8|6013|6016|6013|6016.1|6013.7|6014.1|6011.8|117
1753675200000|2025-07-28 04:00:00|6016.1|6013.1|6014.7|6012.9|6017.1|6014.3|6014|6012|120
1753675500000|2025-07-28 04:05:00|6014.6|6012.8|6013.4|6011.6|6014.8|6013|6012.4|6010.1|67
1753675800000|2025-07-28 04:10:00|6013.5|6011.7|6013.4|6011.6|6014.8|6012|6012.5|6010.5|78
1753676100000|2025-07-28 04:15:00|6013.2|6011.4|6013.2|6011.4|6014.8|6011.9|6013|6010.8|87
1753676400000|2025-07-28 04:20:00|6013.1|6011.3|6013|6010|6014.6|6012.1|6012.5|6009.9|73
1753676700000|2025-07-28 04:25:00|6012.9|6009.9|6012.4|6009.4|6013|6010|6011.6|6008.6|109
1753677000000|2025-07-28 04:30:00|6012.2|6010.4|6012.5|6009.5|6013.2|6010.7|6011.8|6008.8|103
1753677300000|2025-07-28 04:35:00|6012.4|6009.4|6011.6|6008.6|6012.6|6010.1|6011.4|6008.4|48
1753677600000|2025-07-28 04:40:00|6011.5|6008.5|6011|6008|6011.5|6008.5|6009.9|6006.9|98
1753677900000|2025-07-28 04:45:00|6010.9|6007.9|6013.3|6010.3|6013.8|6010.8|6010.6|6007.6|104
1753678200000|2025-07-28 04:50:00|6013.2|6010.2|6013|6010|6013.5|6011|6011.8|6009.4|73
1753678500000|2025-07-28 04:55:00|6012.3|6010.5|6012.4|6009.4|6013.6|6011.5|6012.3|6009.3|54
1753678800000|2025-07-28 05:00:00|6012.1|6009.1|6013.2|6011.4|6014.3|6012|6011.1|6008.5|109
1753679100000|2025-07-28 05:05:00|6013.1|6011.3|6012.5|6009.5|6013.9|6011.6|6011.4|6009|68
1753679400000|2025-07-28 05:10:00|6012.4|6009.4|6011|6008|6012.6|6009.8|6010.4|6007.9|106
1753679700000|2025-07-28 05:15:00|6010.9|6007.9|6009.5|6006.5|6011|6008|6009.1|6006.1|121
1753680000000|2025-07-28 05:20:00|6009.3|6006.3|6008.2|6006.4|6009.9|6007|6007.9|6005.5|104
1753680300000|2025-07-28 05:25:00|6008.8|6005.8|6010.4|6007.4|6010.6|6008.3|6008.3|6005.8|100
1753680600000|2025-07-28 05:30:00|6010.5|6007.5|6010|6008.2|6010.6|6008.8|6009.4|6007.5|87
1753680900000|2025-07-28 05:35:00|6009.9|6008.1|6009.6|6007.8|6010.5|6008.6|6009.3|6006.9|53
1753681200000|2025-07-28 05:40:00|6009.4|6007.6|6009.1|6007.3|6010.5|6008.6|6009.1|6006.9|75
1753681500000|2025-07-28 05:45:00|6008.9|6007.1|6009|6007.2|6009.9|6007.6|6007.9|6005.8|103
1753681800000|2025-07-28 05:50:00|6008.9|6007.1|6008.5|6006.7|6010.9|6008.6|6008.4|6006.1|118
1753682100000|2025-07-28 05:55:00|6008.4|6006.6|6009.3|6007.5|6009.7|6007.6|6007.8|6006|94
1753682400000|2025-07-28 06:00:00|6009.4|6007.6|6006.5|6004.7|6011|6008.7|6006.4|6004.6|148
1753682700000|2025-07-28 06:05:00|6006.6|6004.8|6007.8|6006|6009.1|6006.7|6006.6|6004.3|136
1753683000000|2025-07-28 06:10:00|6007.5|6005.7|6007.4|6005.6|6007.5|6005.7|6005.2|6003.2|125
1753683300000|2025-07-28 06:15:00|6007.3|6005.5|6004.4|6002.6|6008|6005.6|6004.3|6002.5|125
1753683600000|2025-07-28 06:20:00|6004.3|6002.5|6000.8|5999|6004.7|6002.6|5999.8|5997.6|223
1753683900000|2025-07-28 06:25:00|6000.5|5998.7|5997.9|5996.1|6001.1|5998.8|5995.6|5993.2|302
1753684200000|2025-07-28 06:30:00|5997.8|5996|5997.6|5995.8|5999.6|5997.5|5996.8|5994.6|153
1753684500000|2025-07-28 06:35:00|5997.5|5995.7|5999.5|5996.5|5999.5|5997.1|5996|5993.7|147
1753684800000|2025-07-28 06:40:00|5999.9|5996.9|6000.3|5997.3|6000.9|5997.9|5998.8|5996|190
1753685100000|2025-07-28 06:45:00|6000.4|5997.4|6000.8|5997.8|6001.1|5998.5|5999.2|5996.7|116
1753685400000|2025-07-28 06:50:00|6001|5998|6001.4|5998.4|6002.4|5999.4|5999.9|5997.3|186
1753685700000|2025-07-28 06:55:00|6001.3|5998.3|6000.7|5998.9|6002.4|5999.9|5999.6|5997.1|260
1753686000000|2025-07-28 07:00:00|6001.1|5998.1|5999.9|5998.1|6003.3|6000.9|5998.8|5997|264
1753686300000|2025-07-28 07:05:00|5999.8|5998|6003.5|6000.5|6004.6|6001.9|5999.7|5997.5|242
1753686600000|2025-07-28 07:10:00|6003.6|6000.6|6003.1|6000.1|6004.5|6001.5|6001.8|5998.8|196
1753686900000|2025-07-28 07:15:00|6003|6000|6004.4|6001.4|6005.4|6002.4|6003|6000|167
1753687200000|2025-07-28 07:20:00|6004.3|6001.3|6003.8|6000.8|6005|6002|6002.6|6000|195
1753687500000|2025-07-28 07:25:00|6003.7|6000.7|5995.9|5992.9|6004|6001.5|5994.9|5991.9|292
1753687800000|2025-07-28 07:30:00|5995.8|5992.8|5988|5985|5995.9|5993|5987.8|5984.8|286
1753688100000|2025-07-28 07:35:00|5987.9|5984.9|5983.7|5981.9|5989.2|5986.6|5983.2|5981.3|190
1753688400000|2025-07-28 07:40:00|5983.6|5981.8|5981.8|5980|5984.6|5982.1|5980.9|5978.7|257
1753688700000|2025-07-28 07:45:00|5981.9|5980.1|5982.2|5979.2|5982.8|5980.5|5980.4|5978.1|226
1753689000000|2025-07-28 07:50:00|5982.3|5979.3|5979.9|5978.1|5982.5|5980|5979.5|5977.2|223
1753689300000|2025-07-28 07:55:00|5980|5978.2|5974.3|5972.5|5981.7|5979.8|5973.5|5970.8|301
1753689600000|2025-07-28 08:00:00|5974.2|5972.4|5969.8|5968|5977.2|5974.3|5969.3|5966.9|301
1753689900000|2025-07-28 08:05:00|5970.5|5967.5|5973.2|5970.2|5974.9|5972.3|5970.2|5967.4|229
1753690200000|2025-07-28 08:10:00|5973.1|5970.1|5973|5971.2|5974.4|5972.6|5971.9|5970.1|184
1753690500000|2025-07-28 08:15:00|5973.4|5971.6|5977.3|5974.3|5977.3|5974.6|5972.8|5971|152
1753690800000|2025-07-28 08:20:00|5977.2|5974.2|5978|5975|5978.3|5975.4|5976.1|5973.7|177
1753691100000|2025-07-28 08:25:00|5978.1|5975.1|5978.2|5975.2|5979.5|5976.7|5976.7|5974.3|142
1753691400000|2025-07-28 08:30:00|5977.6|5975.8|5980.9|5979.1|5981.5|5979.1|5977.6|5975.2|149
1753691700000|2025-07-28 08:35:00|5981.3|5979.5|5981.3|5979.5|5982.5|5980.1|5980.6|5977.8|136
1753692000000|2025-07-28 08:40:00|5981.2|5979.4|5975.9|5974.1|5981.8|5979.4|5975|5972.7|150
1753692300000|2025-07-28 08:45:00|5975.8|5974|5973.9|5972.1|5976.4|5974|5973.7|5971.4|120
1753692600000|2025-07-28 08:50:00|5973.8|5972|5975|5973.2|5975.8|5973.5|5971.4|5969.6|165
1753692900000|2025-07-28 08:55:00|5975.3|5973.5|5976.9|5975.1|5978.4|5976.4|5975.1|5972.8|187
1753693200000|2025-07-28 09:00:00|5976.8|5975|5975.5|5972.5|5977.9|5975.7|5975|5972.5|150
1753693500000|2025-07-28 09:05:00|5975.4|5972.4|5976.1|5974.3|5976.7|5974.3|5974.4|5972.1|112
1753693800000|2025-07-28 09:10:00|5976.2|5974.4|5978|5976.2|5978.8|5977|5975.1|5973.3|161
1753694100000|2025-07-28 09:15:00|5977.8|5976|5980.1|5978.3|5980.1|5978.3|5976.9|5975.1|124
1753694400000|2025-07-28 09:20:00|5980|5978.2|5978.8|5977|5981.7|5979.3|5978.3|5976.5|172
1753694700000|2025-07-28 09:25:00|5978.7|5976.9|5975.9|5972.9|5978.8|5977|5973.8|5972|185
1753695000000|2025-07-28 09:30:00|5975.2|5973.4|5976|5973|5976.6|5974.6|5974.5|5972.2|150
1753695300000|2025-07-28 09:35:00|5975.9|5972.9|5973.9|5972.1|5975.9|5973.3|5973|5970.2|215
1753695600000|2025-07-28 09:40:00|5974|5972.2|5976.1|5974.3|5977.3|5975|5973.8|5971.5|124
1753695900000|2025-07-28 09:45:00|5976|5974.2|5976|5974.2|5976.8|5975|5975.2|5973.4|85
1753696200000|2025-07-28 09:50:00|5976.3|5974.5|5976|5974.2|5977.9|5974.9|5975|5973.2|97
1753696500000|2025-07-28 09:55:00|5975.9|5974.1|5977.5|5974.5|5977.9|5975.7|5975.9|5973.6|157
1753696800000|2025-07-28 10:00:00|5977.6|5974.6|5977|5975.2|5981.5|5979.1|5976.8|5974.6|175
1753697100000|2025-07-28 10:05:00|5977.3|5975.5|5977|5975.2|5978.1|5976.3|5976.4|5974.6|100
1753697400000|2025-07-28 10:10:00|5976.9|5975.1|5979.3|5976.3|5979.5|5977.3|5975.5|5972.8|115
1753697700000|2025-07-28 10:15:00|5979.5|5976.5|5979.2|5976.2|5980.2|5977.9|5977.4|5975.1|127
1753698000000|2025-07-28 10:20:00|5978.5|5976.7|5976.6|5973.6|5978.7|5976.9|5975|5972.6|116
1753698300000|2025-07-28 10:25:00|5976.5|5973.5|5977.6|5975.8|5978.8|5976.7|5976|5973.2|177
1753698600000|2025-07-28 10:30:00|5978.5|5976.7|5981.4|5978.4|5981.6|5979.2|5978.4|5975.9|136
1753698900000|2025-07-28 10:35:00|5981.3|5978.3|5982.1|5979.1|5982.4|5979.4|5979.5|5977.1|109
1753699200000|2025-07-28 10:40:00|5982.2|5979.2|5983.5|5981.7|5984.5|5982|5981.7|5979.1|154
1753699500000|2025-07-28 10:45:00|5983.3|5981.5|5981.1|5979.3|5984.8|5982.1|5980.7|5978.8|153
1753699800000|2025-07-28 10:50:00|5981.2|5979.4|5978.9|5977.1|5981.5|5979.7|5978.9|5977.1|111
1753700100000|2025-07-28 10:55:00|5978.8|5977|5978.2|5976.4|5980.7|5977.8|5978.2|5976.4|138
1753700400000|2025-07-28 11:00:00|5978.3|5976.5|5978.7|5976.9|5978.7|5976.9|5976.8|5974.7|191
1753700700000|2025-07-28 11:05:00|5978.6|5976.8|5979.1|5977.3|5980.8|5979|5978.6|5976.6|136
1753701000000|2025-07-28 11:10:00|5979.2|5977.4|5980.6|5978.8|5981.3|5979.1|5979|5976.6|138
1753701300000|2025-07-28 11:15:00|5980.5|5978.7|5978.5|5975.5|5981|5978.7|5977.5|5974.5|172
1753701600000|2025-07-28 11:20:00|5977.8|5976|5977.3|5974.3|5978.8|5976.9|5976.1|5973.7|130
1753701900000|2025-07-28 11:25:00|5977|5975.2|5977.3|5975.5|5978.8|5976.2|5976.1|5973.7|156
1753702200000|2025-07-28 11:30:00|5976.9|5975.1|5977.3|5975.5|5977.4|5975.6|5974.1|5971.7|181
1753702500000|2025-07-28 11:35:00|5977.1|5975.3|5978.7|5976.9|5979.8|5977.3|5977.1|5975.1|148
1753702800000|2025-07-28 11:40:00|5979.3|5976.3|5981.1|5978.1|5981.6|5978.9|5977|5974.7|159
1753703100000|2025-07-28 11:45:00|5981|5978|5981.7|5978.7|5982.8|5980.3|5979.7|5977.3|230
1753703400000|2025-07-28 11:50:00|5981.4|5978.4|5981.6|5979.8|5984.2|5982|5980.7|5977.7|212
1753703700000|2025-07-28 11:55:00|5981.7|5979.9|5982.5|5980.7|5985.7|5983.4|5981.7|5979.3|278
1753704000000|2025-07-28 12:00:00|5982.7|5980.9|5983.9|5982.1|5985.5|5983.5|5982.5|5979.7|462
1753704300000|2025-07-28 12:05:00|5984|5982.2|5982|5979|5985.8|5983.4|5981.8|5979|244
1753704600000|2025-07-28 12:10:00|5982.2|5979.2|5981.5|5978.5|5985.1|5982.1|5981|5978.3|210
1753704900000|2025-07-28 12:15:00|5981.6|5978.6|5982.7|5979.7|5983.5|5981|5980.9|5978.2|201
1753705200000|2025-07-28 12:20:00|5982.6|5979.6|5983|5981.2|5985.2|5982.2|5982|5979.6|186
1753705500000|2025-07-28 12:25:00|5983.1|5981.3|5984.6|5981.6|5985.5|5983.3|5982.2|5979.7|177
1753705800000|2025-07-28 12:30:00|5984.7|5981.7|5983.3|5980.3|5984.9|5982.7|5982.7|5980.2|173
1753706100000|2025-07-28 12:35:00|5983.2|5980.2|5985|5983.2|5986.8|5984.3|5982.5|5980.1|197
1753706400000|2025-07-28 12:40:00|5984.9|5983.1|5984.2|5981.2|5985.9|5983.2|5983.6|5980.7|168
1753706700000|2025-07-28 12:45:00|5984.4|5981.4|5981.7|5979.9|5985.1|5982.6|5981.5|5979.2|183
1753707000000|2025-07-28 12:50:00|5981.6|5979.8|5983.3|5980.3|5983.4|5980.7|5979.7|5977.4|208
1753707300000|2025-07-28 12:55:00|5983.2|5980.2|5986.5|5983.5|5986.7|5984|5982.4|5980|183
1753707600000|2025-07-28 13:00:00|5986.6|5983.6|5988.9|5985.9|5989.7|5987.2|5986|5983.4|242
1753707900000|2025-07-28 13:05:00|5989|5986|5987.6|5984.6|5990|5987.4|5987.1|5984.6|188
1753708200000|2025-07-28 13:10:00|5987.1|5985.3|5986.3|5984.5|5987.7|5985.3|5985|5982.7|159
1753708500000|2025-07-28 13:15:00|5986.2|5984.4|5982.2|5980.4|5986.5|5984.7|5981.9|5979.7|146
1753708800000|2025-07-28 13:20:00|5982|5980.2|5978.9|5977.1|5982.4|5980.2|5977.1|5975.3|268
1753709100000|2025-07-28 13:25:00|5979|5977.2|5979.9|5976.9|5980.3|5977.6|5978.2|5975.7|199
1753709400000|2025-07-28 13:30:00|5980.1|5977.1|5980.4|5977.4|5981.2|5978.2|5978.7|5975.7|248
1753709700000|2025-07-28 13:35:00|5980.5|5977.5|5977.9|5976.1|5982.8|5979.8|5977.8|5976|223
1753710000000|2025-07-28 13:40:00|5977.8|5976|5978.5|5975.5|5980.2|5978.4|5977.5|5975.1|194
1753710300000|2025-07-28 13:45:00|5978.4|5975.4|5974.3|5972.5|5979.2|5976.9|5973.3|5971.1|268
1753710600000|2025-07-28 13:50:00|5974.2|5972.4|5974.3|5972.5|5976.4|5974.1|5974.2|5971.7|235
1753710900000|2025-07-28 13:55:00|5974.2|5972.4|5974.1|5972.3|5975.9|5973.6|5972|5969.8|272
1753711200000|2025-07-28 14:00:00|5974|5972.2|5978.7|5975.7|5978.8|5976.2|5973.5|5971.3|316
1753711500000|2025-07-28 14:05:00|5978.8|5975.8|5980.9|5979.1|5982.3|5980.4|5978.2|5975.6|247
1753711800000|2025-07-28 14:10:00|5981|5979.2|5982.3|5979.3|5982.3|5980|5978.3|5976.1|183
1753712100000|2025-07-28 14:15:00|5982.4|5979.4|5979.9|5978.1|5983.1|5980.1|5979.4|5977.3|228
1753712400000|2025-07-28 14:20:00|5980.1|5978.3|5977.9|5976.1|5981.4|5979.6|5976.1|5974.3|269
1753712700000|2025-07-28 14:25:00|5978|5976.2|5984.8|5983|5985.6|5983.5|5977.2|5974.6|331
1753713000000|2025-07-28 14:30:00|5984.7|5982.9|5984.5|5982.7|5986.1|5983.9|5984|5981.5|227
1753713300000|2025-07-28 14:35:00|5984.4|5982.6|5983.8|5982|5985.4|5983.6|5982.9|5980.8|199
1753713600000|2025-07-28 14:40:00|5983.9|5982.1|5987.3|5985.5|5987.4|5985.6|5983.2|5980.9|200
1753713900000|2025-07-28 14:45:00|5987.5|5985.7|5985|5982|5988.4|5986.1|5985|5982|211
1753714200000|2025-07-28 14:50:00|5984.2|5982.4|5980.6|5977.6|5984.7|5982.9|5979.8|5976.9|228
1753714500000|2025-07-28 14:55:00|5980.7|5977.7|5981.1|5979.3|5982.6|5980.5|5979.5|5977.1|222
1753714800000|2025-07-28 15:00:00|5981.6|5978.6|5983.5|5980.5|5984|5982.2|5980.1|5977.8|322
1753715100000|2025-07-28 15:05:00|5983.6|5980.6|5979.5|5977.7|5983.6|5981.4|5979|5976.8|233
1753715400000|2025-07-28 15:10:00|5979.6|5977.8|5980.7|5977.7|5981.3|5978.6|5978.7|5976.3|190
1753715700000|2025-07-28 15:15:00|5980.6|5977.6|5976.5|5974.7|5982|5979.5|5976.3|5973.8|235
1753716000000|2025-07-28 15:20:00|5977|5974|5976.5|5973.5|5977.8|5975.2|5974.3|5972|303
1753716300000|2025-07-28 15:25:00|5976.4|5973.4|5978|5975|5979.4|5977|5975.1|5972.9|199
1753716600000|2025-07-28 15:30:00|5977.3|5975.5|5977.4|5975.6|5979.3|5976.9|5977.1|5975|156
1753716900000|2025-07-28 15:35:00|5977.5|5975.7|5976.4|5974.6|5979.6|5977.3|5976.1|5974.3|158
1753717200000|2025-07-28 15:40:00|5976.1|5974.3|5973.8|5972|5977.1|5974.9|5973.1|5970.9|223
1753717500000|2025-07-28 15:45:00|5973.4|5971.6|5972.5|5970.7|5974.1|5972.3|5971.7|5969.3|165
1753717800000|2025-07-28 15:50:00|5972.6|5970.8|5972.8|5971|5973.9|5972.1|5972.2|5970.4|117
1753718100000|2025-07-28 15:55:00|5972.9|5971.1|5973.1|5971.3|5973.7|5971.9|5972|5970.2|153
1753718400000|2025-07-28 16:00:00|5973|5971.2|5971.1|5969.3|5973.9|5971.8|5969.9|5968|205
1753718700000|2025-07-28 16:05:00|5971|5969.2|5970.5|5968.7|5972|5969.7|5970.2|5967.8|128
1753719000000|2025-07-28 16:10:00|5970.3|5968.5|5971.1|5968.1|5971.6|5969.4|5970|5968|91
1753719300000|2025-07-28 16:15:00|5971|5968|5972.2|5969.2|5972.2|5969.8|5969.6|5967|173
1753719600000|2025-07-28 16:20:00|5971.6|5969.8|5972.1|5970.3|5973.5|5971.3|5971.6|5969.3|148
1753719900000|2025-07-28 16:25:00|5972.3|5970.5|5973.7|5970.7|5974.2|5971.5|5972.1|5969.9|118
1753720200000|2025-07-28 16:30:00|5973.6|5970.6|5972|5970.2|5973.6|5971|5971.6|5969|102
1753720500000|2025-07-28 16:35:00|5972.1|5970.3|5972.2|5970.4|5973|5970.8|5970.3|5968.5|113
1753720800000|2025-07-28 16:40:00|5972.1|5970.3|5973.4|5970.4|5974.2|5972|5972|5969.5|109
1753721100000|2025-07-28 16:45:00|5973.5|5970.5|5973|5970|5973.5|5970.5|5972.1|5969.1|119
1753721400000|2025-07-28 16:50:00|5973.1|5970.1|5973.9|5970.9|5974.3|5971.3|5973|5970|81
1753721700000|2025-07-28 16:55:00|5973.6|5970.6|5973|5970|5974.8|5971.8|5972.6|5970|85
1753722000000|2025-07-28 17:00:00|5973.1|5970.1|5973.9|5970.9|5974.6|5972.2|5972.2|5970.1|128
1753722300000|2025-07-28 17:05:00|5974.1|5971.1|5974.1|5971.1|5974.7|5971.9|5972.7|5970|166
1753722600000|2025-07-28 17:10:00|5974.2|5971.2|5973.1|5971.3|5974.2|5971.5|5972.7|5970.3|77
1753722900000|2025-07-28 17:15:00|5973|5971.2|5971.1|5968.1|5973.1|5971.3|5970.8|5968.1|70
1753723200000|2025-07-28 17:20:00|5971.2|5968.2|5971.2|5969.4|5972.2|5970.1|5970.4|5968|96
1753723500000|2025-07-28 17:25:00|5971|5969.2|5971.6|5968.6|5972.1|5970.3|5970.8|5968.6|94
1753723800000|2025-07-28 17:30:00|5971.5|5968.5|5972.1|5969.1|5972.5|5970.7|5970.5|5968|102
1753724100000|2025-07-28 17:35:00|5972|5969|5970|5968.2|5972|5969.7|5970|5967.6|64
1753724400000|2025-07-28 17:40:00|5970.3|5968.5|5969.6|5967.8|5970.8|5968.8|5969.2|5966.8|83
1753724700000|2025-07-28 17:45:00|5969.4|5967.6|5968.6|5965.6|5970.6|5968.1|5968|5965.6|124
1753725000000|2025-07-28 17:50:00|5968.5|5965.5|5968.3|5965.3|5969|5966.9|5967.7|5965.3|115
1753725300000|2025-07-28 17:55:00|5968.4|5965.4|5969.1|5967.3|5970|5967.6|5968|5965.4|171
1753725600000|2025-07-28 18:00:00|5969.6|5966.6|5969.2|5966.2|5970.5|5968.1|5968.8|5965.8|149
1753725900000|2025-07-28 18:05:00|5969.1|5966.1|5968.3|5966.5|5969.1|5966.6|5967.7|5965.3|79
1753726200000|2025-07-28 18:10:00|5969.2|5966.2|5968.8|5967|5969.3|5967|5968|5965.6|68
1753726500000|2025-07-28 18:15:00|5968.7|5966.9|5969.7|5966.7|5969.9|5967.5|5968.4|5966.2|55
1753726800000|2025-07-28 18:20:00|5969.6|5966.6|5970.2|5968.4|5970.6|5968.5|5968.7|5966.2|93
1753727100000|2025-07-28 18:25:00|5970.1|5968.3|5970.4|5967.4|5971.3|5969|5969.6|5967|119
1753727400000|2025-07-28 18:30:00|5970.3|5967.3|5970.4|5967.4|5970.6|5968.3|5968.9|5966.9|86
1753727700000|2025-07-28 18:35:00|5970.5|5967.5|5970.5|5968.7|5970.9|5969.1|5969.6|5967.2|74
1753728000000|2025-07-28 18:40:00|5970.4|5968.6|5971.6|5969.8|5971.6|5969.8|5970.4|5968.6|72
1753728300000|2025-07-28 18:45:00|5971.8|5970|5969.6|5967.8|5971.8|5970|5969.6|5967.8|59
1753728600000|2025-07-28 18:50:00|5969.8|5968|5969.9|5968.1|5970.4|5968.6|5969.2|5967.4|104
1753728900000|2025-07-28 18:55:00|5969.8|5968|5970.3|5968.5|5970.8|5968.6|5969.2|5967|134
1753729200000|2025-07-28 19:00:00|5971|5968|5969.9|5966.9|5972.2|5969.5|5968.9|5966.5|198
1753729500000|2025-07-28 19:05:00|5969.6|5967.8|5969.9|5966.9|5970.4|5968.1|5968.9|5966.2|75
1753729800000|2025-07-28 19:10:00|5970|5967|5970.1|5967.1|5970.7|5968.3|5969.4|5966.8|98
1753730100000|2025-07-28 19:15:00|5970.2|5967.2|5969.5|5966.5|5970.2|5967.8|5968.3|5966|82
1753730400000|2025-07-28 19:20:00|5969.4|5966.4|5969.3|5967.5|5969.9|5967.9|5968.4|5966.3|78
1753730700000|2025-07-28 19:25:00|5969.4|5967.6|5968.9|5967.1|5970|5967.7|5968.7|5966.4|89
1753731000000|2025-07-28 19:30:00|5968.8|5967|5968.2|5966.4|5969.6|5967.3|5967.9|5965.8|68
1753731300000|2025-07-28 19:35:00|5968.8|5965.8|5969.2|5967.4|5970.1|5968|5968.2|5965.8|54
1753731600000|2025-07-28 19:40:00|5969.3|5967.5|5969.7|5966.7|5969.8|5967.8|5969.1|5966.7|41
1753731900000|2025-07-28 19:45:00|5969.8|5966.8|5969.9|5968.1|5970.7|5968.5|5968.9|5966.4|95
1753732200000|2025-07-28 19:50:00|5970|5968.2|5971.4|5969.6|5971.4|5969.6|5969.9|5967.5|84
1753732500000|2025-07-28 19:55:00|5971.5|5969.7|5973.4|5970.4|5973.6|5971.3|5971.5|5969.4|129
1753732800000|2025-07-28 20:00:00|5973.2|5970.2|5971.7|5969.9|5974|5971.3|5971.6|5969.8|87
1753733100000|2025-07-28 20:05:00|5971.8|5970|5972.2|5970.4|5972.2|5970.4|5971.4|5969.6|68
1753733400000|2025-07-28 20:10:00|5972.5|5969.5|5972.4|5970.6|5973.3|5970.8|5971.9|5969.5|75
1753733700000|2025-07-28 20:15:00|5972.3|5970.5|5972.9|5969.9|5973|5970.5|5972.3|5969.6|43
1753734000000|2025-07-28 20:20:00|5973|5970|5972.2|5970.4|5973.6|5970.6|5971.6|5969.3|92
1753734300000|2025-07-28 20:25:00|5972.4|5970.6|5973.2|5971.4|5973.9|5971.4|5972.4|5969.8|133
1753734600000|2025-07-28 20:30:00|5973.1|5971.3|5974.3|5971.3|5974.8|5971.8|5973|5970.8|48
1753734900000|2025-07-28 20:35:00|5974.4|5971.4|5974.2|5971.2|5975.1|5972.1|5973.7|5970.7|88
1753735200000|2025-07-28 20:40:00|5974.1|5971.1|5972.5|5970.7|5974.7|5971.8|5972.5|5970.2|78
1753735500000|2025-07-28 20:45:00|5973|5970|5972.9|5969.9|5973.6|5971.1|5972.8|5969.8|53
1753735800000|2025-07-28 20:50:00|5972.3|5970.5|5971.5|5968.5|5972.9|5970.5|5971.1|5968.1|177
1753736100000|2025-07-28 20:55:00|5972.4|5967.6|5972.5|5967.7|5972.9|5968.1|5971.5|5966.7|255
1753736400000|2025-07-28 21:00:00|5972.4|5967.6|5976.8|5971|5979.1|5973.3|5972.2|5966.4|6
1753736700000|2025-07-28 21:05:00|5975.5|5969.7|5973.8|5968|5977|5971.2|5972.9|5967.1|49
1753737000000|2025-07-28 21:10:00|5973.9|5968.1|5973.6|5967.8|5974.6|5968.8|5973|5967.2|49
1753737300000|2025-07-28 21:15:00|5973.5|5967.7|5973.6|5967.8|5974.4|5968.6|5973.2|5967.4|59
1753737600000|2025-07-28 21:20:00|5973.3|5967.5|5974.8|5969|5974.8|5969|5972.5|5966.7|84
1753737900000|2025-07-28 21:25:00|5974.6|5968.8|5975.1|5969.3|5975.3|5969.5|5974.4|5968.6|55
1753738200000|2025-07-28 21:30:00|5975|5969.2|5974.4|5968.6|5975.1|5969.3|5974.1|5968.3|72
1753738500000|2025-07-28 21:35:00|5974.3|5968.5|5973.6|5967.8|5974.5|5968.7|5973.5|5967.7|102
1753738800000|2025-07-28 21:40:00|5973.5|5967.7|5973.9|5968.1|5974.1|5968.3|5973.5|5967.7|52
1753739100000|2025-07-28 21:45:00|5973.8|5968|5973.6|5967.8|5974|5968.2|5973.6|5967.8|82
1753739400000|2025-07-28 21:50:00|5973.5|5967.7|5973.6|5967.9|5973.7|5967.9|5973.4|5967.6|77
1753739700000|2025-07-28 21:55:00|5973.5|5967.8|5973.6|5968.3|5974|5968.6|5973.5|5967.8|56
1753740000000|2025-07-28 22:00:00|5973.8|5968.5|5972.9|5968.1|5974|5968.5|5972.7|5967.8|67
1753740300000|2025-07-28 22:05:00|5972|5969|5974.8|5971.8|5974.9|5971.9|5972|5969|60
1753740600000|2025-07-28 22:10:00|5974.9|5971.9|5974.5|5971.5|5974.9|5971.9|5974.4|5971.4|29
1753740900000|2025-07-28 22:15:00|5974.4|5971.4|5974.5|5971.5|5974.5|5971.5|5973.8|5970.8|25
1753741200000|2025-07-28 22:20:00|5974.3|5971.3|5973.3|5970.3|5974.7|5971.7|5973.1|5970.1|27
1753741500000|2025-07-28 22:25:00|5973.4|5970.4|5973.8|5970.8|5974.2|5971.2|5973.2|5970.2|31
1753741800000|2025-07-28 22:30:00|5973.9|5970.9|5974.9|5971.9|5975.2|5972.2|5973.1|5970.1|39
1753742100000|2025-07-28 22:35:00|5975|5972|5974.3|5971.3|5975|5972|5974.3|5971.3|27
1753742400000|2025-07-28 22:40:00|5974.2|5971.2|5974.1|5971.1|5974.8|5971.8|5973.9|5970.9|29
1753742700000|2025-07-28 22:45:00|5974.2|5971.2|5974.8|5971.8|5975.5|5972.5|5974.2|5971.2|29
1753743000000|2025-07-28 22:50:00|5974.6|5971.6|5974.3|5971.3|5974.8|5971.8|5974.2|5971.2|35
1753743300000|2025-07-28 22:55:00|5974.4|5971.4|5974.9|5971.9|5974.9|5971.9|5974.4|5971.4|23
1753743600000|2025-07-28 23:00:00|5974.8|5971.8|5975.3|5972.3|5975.5|5972.5|5974.3|5971.3|67
1753743900000|2025-07-28 23:05:00|5975.2|5972.2|5974.5|5971.5|5975.2|5972.2|5973.7|5971.3|19
1753744200000|2025-07-28 23:10:00|5974.6|5971.6|5974|5971|5974.7|5972.1|5973.9|5971|14
1753744500000|2025-07-28 23:15:00|5974.1|5971.1|5974|5972.2|5975.2|5972.8|5974|5971.1|37
1753744800000|2025-07-28 23:20:00|5973.9|5972.1|5972.8|5969.8|5974|5972.1|5972|5969.5|33
1753745100000|2025-07-28 23:25:00|5972.9|5969.9|5972.8|5969.8|5973.2|5970.7|5972|5969.6|31
1753745400000|2025-07-28 23:30:00|5972.9|5969.9|5972.1|5970.3|5972.9|5970.4|5972|5969.5|17
1753745700000|2025-07-28 23:35:00|5972|5970.2|5973.2|5970.2|5973.6|5970.8|5971.8|5969.2|25
1753746000000|2025-07-28 23:40:00|5973.3|5970.3|5973|5970|5973.9|5971.5|5972.4|5969.7|34
1753746300000|2025-07-28 23:45:00|5973.1|5970.1|5973.9|5970.9|5973.9|5971.4|5972.5|5970|24
1753746600000|2025-07-28 23:50:00|5973.8|5970.8|5972.5|5970.7|5974|5971.1|5972.5|5970.1|30
1753746900000|2025-07-28 23:55:00|5972.4|5970.6|5973.6|5970.6|5973.6|5970.6|5971.4|5969.5|54
1753747200000|2025-07-29 00:00:00|5973.5|5970.5|5973.4|5970.4|5973.9|5971.1|5971.8|5968.8|151
1753747500000|2025-07-29 00:05:00|5973.3|5970.3|5973.2|5970.2|5973.7|5971.2|5972.3|5969.3|87
1753747800000|2025-07-29 00:10:00|5973.1|5970.1|5970.4|5968.6|5973.1|5970.1|5969.3|5966.9|86
1753748100000|2025-07-29 00:15:00|5970.3|5968.5|5970.3|5967.3|5971.8|5970|5969.5|5966.9|114
1753748400000|2025-07-29 00:20:00|5970.1|5968.3|5968|5966.2|5970.5|5968.3|5967.8|5966|74
1753748700000|2025-07-29 00:25:00|5968.2|5966.4|5966.2|5964.4|5968.2|5966.4|5965.6|5963.2|104
1753749000000|2025-07-29 00:30:00|5966.1|5964.3|5966.1|5964.3|5967.4|5965.6|5965.7|5963.5|63
1753749300000|2025-07-29 00:35:00|5966|5964.2|5964.2|5962.4|5966|5964.2|5963.7|5961.5|82
1753749600000|2025-07-29 00:40:00|5964.1|5962.3|5965.5|5963.7|5966.3|5964|5963.5|5961.5|64
1753749900000|2025-07-29 00:45:00|5965.4|5963.6|5963.9|5960.9|5966.1|5963.6|5963.5|5960.9|86
1753750200000|2025-07-29 00:50:00|5963.4|5960.4|5963.3|5961.5|5966.5|5963.5|5963.3|5960.4|159
1753750500000|2025-07-29 00:55:00|5963.5|5961.7|5963.7|5961.9|5964.4|5962.6|5962.5|5960.2|173
1753750800000|2025-07-29 01:00:00|5964.3|5961.3|5965.8|5964|5966.4|5964.2|5963.7|5961.3|103
1753751100000|2025-07-29 01:05:00|5965.7|5963.9|5968.4|5966.6|5968.4|5966.6|5965.7|5963.5|98
1753751400000|2025-07-29 01:10:00|5968.5|5966.7|5970|5967|5970.4|5968.5|5968.5|5966.7|82
1753751700000|2025-07-29 01:15:00|5969.4|5967.6|5971.6|5969.8|5972.3|5970.4|5969.4|5966.5|107
1753752000000|2025-07-29 01:20:00|5971.7|5969.9|5972.2|5969.2|5973.7|5970.7|5971.6|5968.9|125
1753752300000|2025-07-29 01:25:00|5972|5969|5971.6|5968.6|5972.4|5969.5|5970.1|5967.5|110
1753752600000|2025-07-29 01:30:00|5971.5|5968.5|5971.5|5968.5|5973.1|5970.5|5970.8|5967.8|126
1753752900000|2025-07-29 01:35:00|5971.4|5968.4|5972.1|5969.1|5972.1|5969.1|5969.6|5966.8|103
1753753200000|2025-07-29 01:40:00|5972|5969|5972.3|5969.3|5973.1|5971.1|5971.3|5968.8|129
1753753500000|2025-07-29 01:45:00|5971.7|5969.9|5973.7|5970.7|5973.9|5971.5|5971.7|5969.9|128
1753753800000|2025-07-29 01:50:00|5973.6|5970.6|5971|5968|5973.8|5971.5|5970.6|5967.9|132
1753754100000|2025-07-29 01:55:00|5970.8|5967.8|5969.7|5967.9|5972.1|5969.4|5969.3|5966.9|166
1753754400000|2025-07-29 02:00:00|5970.3|5967.3|5973.2|5970.2|5973.8|5971.6|5969.6|5967.1|163
1753754700000|2025-07-29 02:05:00|5973.3|5970.3|5974.5|5972.7|5975.7|5973|5972.5|5970|119
1753755000000|2025-07-29 02:10:00|5975.1|5972.1|5977|5974|5977.2|5974.5|5974.5|5972|119
1753755300000|2025-07-29 02:15:00|5977.1|5974.1|5973.6|5971.8|5977.8|5974.8|5973.5|5971|97
1753755600000|2025-07-29 02:20:00|5973.9|5972.1|5976.1|5973.1|5976.1|5973.1|5972.9|5971|82
1753755900000|2025-07-29 02:25:00|5976|5973|5974.2|5972.4|5976.1|5973.2|5972.7|5970.5|99
1753756200000|2025-07-29 02:30:00|5974.6|5972.8|5974.7|5971.7|5975.6|5973.5|5974.5|5971.5|69
1753756500000|2025-07-29 02:35:00|5974.9|5971.9|5975.6|5972.6|5975.7|5972.7|5973.9|5970.9|71
1753756800000|2025-07-29 02:40:00|5975.5|5972.5|5975.6|5972.6|5976.7|5973.7|5974.1|5971.7|125
1753757100000|2025-07-29 02:45:00|5975.7|5972.7|5977|5975.2|5977.4|5975.3|5975.3|5972.3|64
1753757400000|2025-07-29 02:50:00|5976.6|5974.8|5976.2|5974.4|5977.8|5975.4|5975.7|5973.7|86
1753757700000|2025-07-29 02:55:00|5976.1|5974.3|5975.9|5974.1|5977.2|5974.8|5975.1|5973.2|94
1753758000000|2025-07-29 03:00:00|5975.7|5973.9|5977.1|5974.1|5977.6|5975|5975.1|5972.7|115
1753758300000|2025-07-29 03:05:00|5977.2|5974.2|5974.6|5971.6|5977.2|5974.3|5973.8|5970.8|98
1753758600000|2025-07-29 03:10:00|5974.3|5971.3|5973.2|5971.4|5975.4|5973|5973.1|5970.7|70
1753758900000|2025-07-29 03:15:00|5973.7|5970.7|5972.7|5969.7|5974|5971.9|5971.7|5969.3|70
1753759200000|2025-07-29 03:20:00|5972.8|5969.8|5972.2|5970.4|5972.8|5970.8|5971.5|5969.7|35
1753759500000|2025-07-29 03:25:00|5972.3|5970.5|5971.8|5970|5972.5|5970.6|5971.3|5969.5|53
1753759800000|2025-07-29 03:30:00|5972|5969|5969.1|5967.3|5972|5969.7|5968.8|5967|88
1753760100000|2025-07-29 03:35:00|5969.2|5967.4|5967.7|5965.9|5969.8|5967.5|5966.3|5963.9|148
1753760400000|2025-07-29 03:40:00|5967.8|5966|5969.3|5966.3|5970|5967.6|5967.5|5965.1|98
1753760700000|2025-07-29 03:45:00|5969.2|5966.2|5969.3|5966.3|5970.4|5967.9|5968.7|5966.2|80
1753761000000|2025-07-29 03:50:00|5969.5|5966.5|5968.5|5966.7|5969.5|5967|5967.2|5964.6|85
1753761300000|2025-07-29 03:55:00|5968.4|5966.6|5968.4|5966.6|5969.5|5967.4|5968.4|5965.9|60
1753761600000|2025-07-29 04:00:00|5968.5|5966.7|5969.6|5967.8|5970|5967.8|5968.3|5966.1|70
1753761900000|2025-07-29 04:05:00|5970.3|5967.3|5969.3|5967.5|5970.8|5968.7|5968.9|5966.3|81
1753762200000|2025-07-29 04:10:00|5969.4|5967.6|5969|5967.2|5970.1|5967.7|5968.7|5966.6|55
1753762500000|2025-07-29 04:15:00|5969.2|5967.4|5967.7|5964.7|5970.1|5967.7|5966.7|5964.5|107
1753762800000|2025-07-29 04:20:00|5967.8|5964.8|5968.9|5965.9|5969.8|5966.8|5967.1|5964.7|80
1753763100000|2025-07-29 04:25:00|5968.4|5966.6|5966.9|5963.9|5968.4|5966.6|5966.6|5963.6|68
1753763400000|2025-07-29 04:30:00|5966.8|5963.8|5965.8|5962.8|5967|5964|5964.8|5961.8|84
1753763700000|2025-07-29 04:35:00|5965.9|5962.9|5965.9|5964.1|5966.8|5964.1|5965.2|5962.2|80
1753764000000|2025-07-29 04:40:00|5966|5964.2|5966.4|5964.6|5967.7|5965.2|5965.7|5963.6|84
1753764300000|2025-07-29 04:45:00|5966.5|5964.7|5969.6|5966.6|5969.7|5967.5|5966.4|5963.7|77
1753764600000|2025-07-29 04:50:00|5968.9|5967.1|5969.3|5966.3|5969.9|5967.6|5968.5|5966.2|65
1753764900000|2025-07-29 04:55:00|5969.4|5966.4|5970|5968.2|5970.5|5968.6|5968.7|5966.4|87
1753765200000|2025-07-29 05:00:00|5970.1|5968.3|5969.5|5966.5|5970.1|5968.3|5967.6|5965.4|93
1753765500000|2025-07-29 05:05:00|5969.6|5966.6|5970|5968.2|5971.6|5969.3|5968.7|5966.6|82
1753765800000|2025-07-29 05:10:00|5970.6|5967.6|5970.4|5968.6|5970.6|5968.6|5968.6|5966.6|57
1753766100000|2025-07-29 05:15:00|5970.5|5968.7|5970.6|5967.6|5970.9|5968.7|5969.5|5966.8|58
1753766400000|2025-07-29 05:20:00|5970.5|5967.5|5971.2|5969.4|5972.7|5970.2|5970.1|5967.4|57
1753766700000|2025-07-29 05:25:00|5971.3|5969.5|5970.9|5969.1|5973.3|5971.1|5970.7|5968.6|98
1753767000000|2025-07-29 05:30:00|5970.8|5969|5971.6|5969.8|5972|5969.8|5970.6|5968.2|107
1753767300000|2025-07-29 05:35:00|5972.1|5969.1|5970.7|5968.9|5972.2|5970|5970|5968|80
1753767600000|2025-07-29 05:40:00|5971.3|5968.3|5971.5|5969.7|5971.8|5970|5970|5967.7|63
1753767900000|2025-07-29 05:45:00|5971.6|5969.8|5971.3|5969.5|5972.8|5970.5|5970.9|5969.1|92
1753768200000|2025-07-29 05:50:00|5971.4|5969.6|5970.8|5969|5971.8|5970|5970.8|5969|57
1753768500000|2025-07-29 05:55:00|5970.7|5968.9|5971.1|5969.3|5972.9|5970.6|5969.8|5968|95
1753768800000|2025-07-29 06:00:00|5971.2|5969.4|5968|5966.2|5971.4|5969.6|5967|5964.3|161
1753769100000|2025-07-29 06:05:00|5967.9|5966.1|5970.7|5967.7|5971.6|5969.2|5967.6|5965.5|133
1753769400000|2025-07-29 06:10:00|5970.6|5967.6|5972.2|5970.4|5972.2|5970.4|5969.2|5966.7|192
1753769700000|2025-07-29 06:15:00|5972.1|5970.3|5970.7|5968.9|5972.2|5970.4|5970.2|5968.4|81
1753770000000|2025-07-29 06:20:00|5970.8|5969|5971.9|5968.9|5971.9|5969.9|5970.4|5968.1|110
1753770300000|2025-07-29 06:25:00|5971|5969.2|5969.9|5966.9|5972.4|5970.2|5969.5|5966.8|143
1753770600000|2025-07-29 06:30:00|5969.8|5966.8|5963.2|5961.4|5969.9|5967|5962.6|5960.8|258
1753770900000|2025-07-29 06:35:00|5963.3|5961.5|5962.3|5960.5|5965|5962.7|5960.7|5958.9|265
1753771200000|2025-07-29 06:40:00|5962.4|5960.6|5963.9|5962.1|5964.8|5963|5961.2|5958.9|191
1753771500000|2025-07-29 06:45:00|5963.7|5961.9|5961.3|5959.5|5964|5962.2|5961.3|5959|166
1753771800000|2025-07-29 06:50:00|5960.8|5959|5960.1|5958.3|5963.4|5961.1|5960.1|5958|288
1753772100000|2025-07-29 06:55:00|5960.4|5957.4|5953.1|5950.1|5960.4|5957.4|5951.7|5949.6|458
1753772400000|2025-07-29 07:00:00|5952.6|5950.8|5954.1|5951.1|5955.3|5952.6|5952.3|5949.8|354
1753772700000|2025-07-29 07:05:00|5954.2|5951.2|5951.1|5949.3|5955.6|5953.1|5951|5948.8|300
1753773000000|2025-07-29 07:10:00|5950.7|5948.9|5949.4|5946.4|5951.4|5949.2|5948.7|5946.1|276
1753773300000|2025-07-29 07:15:00|5949.3|5946.3|5952.2|5950.4|5953.1|5950.8|5949.2|5946.3|197
1753773600000|2025-07-29 07:20:00|5952.3|5950.5|5954.2|5951.2|5954.3|5951.9|5952.2|5949.8|188
1753773900000|2025-07-29 07:25:00|5953.5|5951.7|5949.4|5946.4|5954.5|5952.1|5948.7|5946.1|157
1753774200000|2025-07-29 07:30:00|5949.5|5946.5|5950.1|5947.1|5950.1|5947.7|5947.1|5945|188
1753774500000|2025-07-29 07:35:00|5950.2|5947.2|5948.7|5946.9|5950.8|5948.2|5946.8|5944.2|190
1753774800000|2025-07-29 07:40:00|5948.8|5947|5948.2|5946.4|5950.1|5947.7|5946.9|5944.9|138
1753775100000|2025-07-29 07:45:00|5948.1|5946.3|5950|5948.2|5950|5948.2|5946.6|5944.5|196
1753775400000|2025-07-29 07:50:00|5949.9|5948.1|5948.3|5946.5|5950.7|5948.9|5948.2|5946.4|143
1753775700000|2025-07-29 07:55:00|5948.1|5946.3|5950.4|5947.4|5950.9|5949.1|5948.1|5946.3|125
1753776000000|2025-07-29 08:00:00|5949.4|5947.6|5949.6|5946.6|5949.9|5948|5946.9|5945.1|183
1753776300000|2025-07-29 08:05:00|5949.5|5946.5|5951.7|5949.9|5951.7|5949.9|5948.6|5946.5|116
1753776600000|2025-07-29 08:10:00|5951.6|5949.8|5956.7|5953.7|5956.9|5953.9|5951.5|5949.2|203
1753776900000|2025-07-29 08:15:00|5956.8|5953.8|5958.8|5955.8|5959.3|5956.3|5955.6|5953.2|161
1753777200000|2025-07-29 08:20:00|5958.7|5955.7|5956.7|5953.7|5958.8|5955.8|5955.8|5953.1|156
1753777500000|2025-07-29 08:25:00|5956.6|5953.6|5955.6|5952.6|5957.4|5955.1|5954.5|5952.1|139
1753777800000|2025-07-29 08:30:00|5955.5|5952.5|5956.4|5954.6|5957.5|5955.2|5954.2|5951.9|151
1753778100000|2025-07-29 08:35:00|5956.5|5954.7|5958.8|5955.8|5958.8|5956.7|5956.4|5954.6|112
1753778400000|2025-07-29 08:40:00|5958.9|5955.9|5959.6|5956.6|5959.6|5957|5958.1|5955.2|112
1753778700000|2025-07-29 08:45:00|5959.4|5956.4|5958.9|5955.9|5959.8|5957.1|5957.1|5954.6|116
1753779000000|2025-07-29 08:50:00|5958.2|5956.4|5961|5958|5961.2|5958.5|5958|5955.6|141
1753779300000|2025-07-29 08:55:00|5961.1|5958.1|5960.6|5958.8|5962.2|5960.4|5960|5957.8|128
1753779600000|2025-07-29 09:00:00|5961.3|5959.5|5960.2|5958.4|5962.5|5960.7|5959.9|5957.6|184
1753779900000|2025-07-29 09:05:00|5960.3|5958.5|5959.5|5957.7|5961.6|5959.6|5959.1|5956.8|124
1753780200000|2025-07-29 09:10:00|5960.1|5957.1|5960.3|5958.5|5962.2|5959.7|5959.3|5957.1|160
1753780500000|2025-07-29 09:15:00|5960.8|5957.8|5959.3|5957.5|5961.7|5959.2|5958.6|5956.3|168
1753780800000|2025-07-29 09:20:00|5959.4|5957.6|5959.4|5957.6|5960.6|5958.8|5958.5|5956.7|142
1753781100000|2025-07-29 09:25:00|5959.5|5957.7|5963.3|5960.3|5963.6|5960.6|5959.5|5957.1|110
1753781400000|2025-07-29 09:30:00|5963|5960|5964.3|5962.5|5964.8|5962.6|5962.3|5959.9|125
1753781700000|2025-07-29 09:35:00|5964.4|5962.6|5963.4|5961.6|5965.4|5963.1|5962.6|5960.8|117
1753782000000|2025-07-29 09:40:00|5963.3|5961.5|5962.8|5961|5964|5961.5|5961.8|5959.9|90
1753782300000|2025-07-29 09:45:00|5962.7|5960.9|5960.9|5959.1|5963.5|5961.7|5960.7|5958.9|102
1753782600000|2025-07-29 09:50:00|5960.8|5959|5962|5960.2|5962.1|5960.3|5959.8|5958|73
1753782900000|2025-07-29 09:55:00|5962.1|5960.3|5959.5|5957.7|5962.3|5960.3|5958.4|5956.2|149
1753783200000|2025-07-29 10:00:00|5959.4|5957.6|5959|5956|5959.8|5957.6|5957.9|5955.6|131
1753783500000|2025-07-29 10:05:00|5958.9|5955.9|5958|5955|5959.3|5956.7|5957.1|5954.5|140
1753783800000|2025-07-29 10:10:00|5957.8|5954.8|5960.1|5957.1|5960.3|5957.5|5957.2|5954.8|117
1753784100000|2025-07-29 10:15:00|5960.2|5957.2|5961.1|5958.1|5961.5|5959.1|5958.2|5955.9|104
1753784400000|2025-07-29 10:20:00|5960.5|5958.7|5960.3|5957.3|5961|5958.7|5958.3|5955.9|145
1753784700000|2025-07-29 10:25:00|5959.6|5957.8|5964.2|5961.2|5964.3|5961.3|5959.2|5956.2|173
1753785000000|2025-07-29 10:30:00|5964.3|5961.3|5961.5|5959.7|5965|5962.7|5961.4|5959.6|109
1753785300000|2025-07-29 10:35:00|5961|5959.2|5960.7|5958.9|5963|5960.4|5959.6|5957.8|93
1753785600000|2025-07-29 10:40:00|5960.8|5959|5960.1|5958.3|5960.9|5959|5959.3|5957.5|96
1753785900000|2025-07-29 10:45:00|5960.2|5958.4|5959.2|5957.4|5960.8|5958.5|5958.9|5957.1|93
1753786200000|2025-07-29 10:50:00|5959.3|5957.5|5958|5956.2|5960.4|5958.2|5957.9|5956.1|73
1753786500000|2025-07-29 10:55:00|5958.2|5956.4|5958.2|5955.2|5959.6|5956.9|5957.3|5954.9|130
1753786800000|2025-07-29 11:00:00|5958.3|5955.3|5955.9|5954.1|5958.3|5956|5955.7|5953.9|113
1753787100000|2025-07-29 11:05:00|5956|5954.2|5954.7|5951.7|5956.3|5954.5|5953.4|5950.9|151
1753787400000|2025-07-29 11:10:00|5954.8|5951.8|5955.9|5952.9|5956.3|5954.2|5954.2|5951.8|73
1753787700000|2025-07-29 11:15:00|5956|5953|5956.2|5954.4|5957|5954.5|5954.4|5952|116
1753788000000|2025-07-29 11:20:00|5956.3|5954.5|5956.4|5954.6|5958.8|5956.4|5955.8|5953.9|89
1753788300000|2025-07-29 11:25:00|5956.3|5954.5|5956.5|5954.7|5957.1|5954.9|5955.2|5953.4|104
1753788600000|2025-07-29 11:30:00|5956.4|5954.6|5956.4|5953.4|5957.8|5955.3|5955.6|5953.2|84
1753788900000|2025-07-29 11:35:00|5955.7|5953.9|5951.4|5949.6|5956.7|5954.3|5951|5949.2|188
1753789200000|2025-07-29 11:40:00|5951.5|5949.7|5950.4|5948.6|5952.5|5950.1|5948.3|5945.6|263
1753789500000|2025-07-29 11:45:00|5950.5|5948.7|5951.7|5948.7|5953.4|5950.5|5950.5|5948.4|156
1753789800000|2025-07-29 11:50:00|5951.8|5948.8|5949.9|5948.1|5952.7|5950.3|5949.5|5947.5|179
1753790100000|2025-07-29 11:55:00|5949.8|5948|5948.7|5946.9|5949.9|5948|5947.4|5945|322
1753790400000|2025-07-29 12:00:00|5949.1|5946.1|5947|5945.2|5949.4|5947.2|5946.9|5944.7|227
1753790700000|2025-07-29 12:05:00|5947.1|5945.3|5946.3|5944.5|5950.6|5948.2|5946.3|5944.2|172
1753791000000|2025-07-29 12:10:00|5946.4|5944.6|5947.9|5944.9|5949|5946.5|5946.4|5944.6|127
1753791300000|2025-07-29 12:15:00|5947.2|5945.4|5948.6|5945.6|5949.9|5947.2|5947.2|5944.5|182
1753791600000|2025-07-29 12:20:00|5947.8|5944.8|5948.4|5945.4|5950|5947.4|5947.6|5944.6|179
1753791900000|2025-07-29 12:25:00|5948.5|5945.5|5948|5945|5949.5|5947.3|5947.2|5944.9|172
1753792200000|2025-07-29 12:30:00|5947.9|5944.9|5947.6|5945.8|5948.7|5946.7|5946.3|5944.4|136
1753792500000|2025-07-29 12:35:00|5947.5|5945.7|5949|5947.2|5949.6|5947.2|5946.2|5943.9|119
1753792800000|2025-07-29 12:40:00|5949.1|5947.3|5950.5|5948.7|5951.9|5949.4|5948|5946.1|170
1753793100000|2025-07-29 12:45:00|5950.9|5947.9|5950.4|5948.6|5951.1|5949|5948.3|5946.5|119
1753793400000|2025-07-29 12:50:00|5950.3|5948.5|5950.1|5948.3|5951.2|5949.4|5949.7|5947.9|101
1753793700000|2025-07-29 12:55:00|5950.2|5948.4|5947.3|5944.3|5950.9|5948.6|5947.3|5944.3|135
1753794000000|2025-07-29 13:00:00|5946.6|5943.6|5948|5946.2|5948.8|5946.9|5945.9|5943.6|162
1753794300000|2025-07-29 13:05:00|5948.1|5946.3|5947.6|5945.8|5949|5946.9|5947.3|5944.6|119
1753794600000|2025-07-29 13:10:00|5947.5|5945.7|5944.4|5942.6|5947.9|5946|5943.9|5942.1|136
1753794900000|2025-07-29 13:15:00|5944.5|5942.7|5944.4|5942.6|5945.9|5944.1|5944.2|5942.1|127
1753795200000|2025-07-29 13:20:00|5944.2|5942.4|5947.8|5946|5948.8|5947|5944|5942.1|146
1753795500000|2025-07-29 13:25:00|5948.4|5945.4|5947.8|5946|5949|5946.8|5947.1|5944.8|124
1753795800000|2025-07-29 13:30:00|5947.7|5945.9|5946.1|5943.1|5948.9|5946.5|5944.4|5942|160
1753796100000|2025-07-29 13:35:00|5946|5943|5946.9|5945.1|5947.9|5945.3|5944.1|5941.8|204
1753796400000|2025-07-29 13:40:00|5947|5945.2|5950.1|5948.3|5951.5|5948.5|5946.9|5944.8|216
1753796700000|2025-07-29 13:45:00|5950|5948.2|5953.1|5951.3|5953.3|5951.3|5949.1|5947.1|231
1753797000000|2025-07-29 13:50:00|5953.3|5951.5|5952.8|5951|5954.3|5952.1|5951.6|5949.2|188
1753797300000|2025-07-29 13:55:00|5952.7|5950.9|5953.5|5949.5|5954.1|5951.9|5952.2|5949.5|226
1753797600000|2025-07-29 14:00:00|5953.6|5949.6|5946.4|5944.6|5955.8|5952.8|5946.2|5944.3|368
1753797900000|2025-07-29 14:05:00|5946.3|5944.5|5944.1|5942.3|5947.4|5945.5|5944|5941.6|327
1753798200000|2025-07-29 14:10:00|5944.3|5942.5|5945.9|5944.1|5947.5|5945.2|5943.6|5941.5|264
1753798500000|2025-07-29 14:15:00|5945.8|5944|5947.1|5944.1|5948.6|5945.8|5943.9|5941.7|295
1753798800000|2025-07-29 14:20:00|5947|5944|5951.4|5949.6|5953.4|5951|5947|5944|231
1753799100000|2025-07-29 14:25:00|5951.5|5949.7|5951.1|5949.3|5953|5950.4|5949.8|5947.5|209
1753799400000|2025-07-29 14:30:00|5950.9|5949.1|5953.5|5950.5|5955.3|5952.3|5950.3|5947.9|336
1753799700000|2025-07-29 14:35:00|5953.4|5950.4|5958.3|5956.5|5959|5956.6|5952.6|5950.4|275
1753800000000|2025-07-29 14:40:00|5958.4|5956.6|5954.6|5952.8|5959.6|5957.5|5954.6|5952|226
1753800300000|2025-07-29 14:45:00|5955.2|5952.2|5955.8|5954|5956.7|5954.5|5953.5|5951.5|226
1753800600000|2025-07-29 14:50:00|5955.9|5954.1|5950.5|5948.7|5956.1|5954.3|5950.2|5947.6|320
1753800900000|2025-07-29 14:55:00|5950|5948.2|5952.1|5950.3|5953.5|5951.1|5949.8|5947.3|387
1753801200000|2025-07-29 15:00:00|5952|5950.2|5955.2|5952.2|5955.2|5952.5|5950.1|5947.6|337
1753801500000|2025-07-29 15:05:00|5955.3|5952.3|5956.2|5954.4|5958.1|5955.1|5954.6|5952.3|256
1753801800000|2025-07-29 15:10:00|5956.9|5953.9|5955.9|5952.9|5957.2|5954.8|5954|5951.6|238
1753802100000|2025-07-29 15:15:00|5956|5953|5957|5954|5958.4|5956|5954.8|5951.8|224
1753802400000|2025-07-29 15:20:00|5956.4|5954.6|5954.4|5952.6|5957.6|5955|5954.3|5952.3|203
1753802700000|2025-07-29 15:25:00|5954.5|5952.7|5956.9|5955.1|5956.9|5955.1|5953.8|5951.8|206
1753803000000|2025-07-29 15:30:00|5956.8|5955|5954.2|5952.4|5958.5|5956.5|5953.8|5952|214
1753803300000|2025-07-29 15:35:00|5954.1|5952.3|5953.7|5951.9|5955.2|5953.4|5953.4|5951.3|157
1753803600000|2025-07-29 15:40:00|5953.8|5952|5952.4|5949.4|5955.5|5953.7|5951.5|5949.2|166
1753803900000|2025-07-29 15:45:00|5952.3|5949.3|5956.4|5953.4|5956.9|5954.2|5951.8|5949.2|300
1753804200000|2025-07-29 15:50:00|5956.5|5953.5|5954.4|5952.6|5957.7|5955.5|5953.8|5951.6|230
1753804500000|2025-07-29 15:55:00|5954.3|5952.5|5954.7|5951.7|5955.5|5953|5952.1|5949.4|191
1753804800000|2025-07-29 16:00:00|5954.6|5951.6|5953.3|5950.3|5955.6|5953.2|5952.1|5949.7|177
1753805100000|2025-07-29 16:05:00|5953.4|5950.4|5953|5951.2|5955.3|5953|5952.9|5950.4|136
1753805400000|2025-07-29 16:10:00|5953.5|5950.5|5954.3|5952.5|5955|5952.5|5952.8|5950.2|136
1753805700000|2025-07-29 16:15:00|5954.4|5952.6|5955.7|5953.9|5957.8|5955.6|5954.4|5952.1|141
1753806000000|2025-07-29 16:20:00|5955.8|5954|5954.9|5951.9|5956.4|5954|5954.1|5951.5|102
1753806300000|2025-07-29 16:25:00|5954.2|5952.4|5953.1|5951.3|5954.9|5952.4|5952.5|5950.2|163
1753806600000|2025-07-29 16:30:00|5953|5951.2|5951.9|5950.1|5954.2|5951.6|5951.5|5949.6|124
1753806900000|2025-07-29 16:35:00|5951.8|5950|5954.9|5951.9|5954.9|5952.5|5951.3|5949|122
1753807200000|2025-07-29 16:40:00|5954.2|5952.4|5956.4|5953.4|5956.5|5953.7|5953.9|5951.5|138
1753807500000|2025-07-29 16:45:00|5956.5|5953.5|5956.4|5953.4|5958|5955.6|5955.5|5953.2|120
1753807800000|2025-07-29 16:50:00|5956.3|5953.3|5955.2|5952.2|5956.3|5953.9|5953.4|5951.6|116
1753808100000|2025-07-29 16:55:00|5954.1|5952.3|5953.5|5951.7|5954.9|5952.4|5952.8|5951|127
1753808400000|2025-07-29 17:00:00|5953.6|5951.8|5955.2|5952.2|5957.2|5954.5|5952.9|5951.1|222
1753808700000|2025-07-29 17:05:00|5955.3|5952.3|5955.4|5953.6|5956.4|5954.1|5953.8|5951.4|150
1753809000000|2025-07-29 17:10:00|5955.6|5953.8|5958.8|5955.8|5959.1|5956.1|5955.6|5953.8|142
1753809300000|2025-07-29 17:15:00|5959|5956|5961.6|5958.6|5962.8|5960.4|5958.4|5955.5|185
1753809600000|2025-07-29 17:20:00|5961.5|5958.5|5960.8|5959|5962.7|5960.6|5960.6|5957.9|168
1753809900000|2025-07-29 17:25:00|5960.7|5958.9|5959.3|5957.5|5961.5|5959.2|5959.2|5956.8|169
1753810200000|2025-07-29 17:30:00|5959.4|5957.6|5959.1|5956.1|5960.1|5957.8|5958.3|5956|111
1753810500000|2025-07-29 17:35:00|5959|5956|5957.2|5955.4|5959.8|5957.6|5956.4|5953.9|179
1753810800000|2025-07-29 17:40:00|5957.9|5954.9|5956.4|5953.4|5958.4|5956|5955.1|5952.7|133
1753811100000|2025-07-29 17:45:00|5956.3|5953.3|5956.7|5953.7|5957|5954.5|5955.8|5953|69
1753811400000|2025-07-29 17:50:00|5956.6|5953.6|5955.6|5952.6|5956.6|5954.1|5954.5|5951.8|116
1753811700000|2025-07-29 17:55:00|5955.7|5952.7|5955.3|5952.3|5955.9|5953.5|5954.2|5951.6|138
1753812000000|2025-07-29 18:00:00|5955.4|5952.4|5955.6|5952.6|5956.8|5954.5|5954.3|5952|117
1753812300000|2025-07-29 18:05:00|5955.7|5952.7|5953.9|5950.9|5955.9|5953.4|5953.3|5950.9|127
1753812600000|2025-07-29 18:10:00|5953.8|5950.8|5954.1|5952.3|5954.6|5952.4|5953.1|5950.8|80
1753812900000|2025-07-29 18:15:00|5954.2|5952.4|5955.9|5954.1|5956.6|5954.8|5954.1|5952.2|95
1753813200000|2025-07-29 18:20:00|5956.1|5954.3|5954.6|5952.8|5957.1|5954.6|5954.6|5952.6|88
1753813500000|2025-07-29 18:25:00|5954.5|5952.7|5955.5|5953.7|5956|5953.8|5954.2|5952.3|83
1753813800000|2025-07-29 18:30:00|5955.4|5953.6|5956.7|5954.9|5957|5955.2|5955.4|5953.6|111
1753814100000|2025-07-29 18:35:00|5956.6|5954.8|5957.4|5955.6|5958|5955.7|5956.3|5953.9|66
1753814400000|2025-07-29 18:40:00|5957.3|5955.5|5958.5|5955.5|5958.7|5956.6|5957.3|5954.9|88
1753814700000|2025-07-29 18:45:00|5958.4|5955.4|5958.2|5956.4|5959.2|5956.8|5958|5955.3|87
1753815000000|2025-07-29 18:50:00|5958.3|5956.5|5957.8|5954.8|5958.4|5956.6|5956.7|5954.5|74
1753815300000|2025-07-29 18:55:00|5957.9|5954.9|5959.7|5956.7|5959.9|5956.9|5957.1|5954.1|174
1753815600000|2025-07-29 19:00:00|5960|5957|5958.1|5955.1|5960.5|5957.5|5957.4|5955|155
1753815900000|2025-07-29 19:05:00|5957.5|5955.7|5958.4|5955.4|5958.9|5956.5|5957.5|5955.3|81
1753816200000|2025-07-29 19:10:00|5958.2|5955.2|5958.8|5957|5959.5|5957|5957.3|5954.8|55
1753816500000|2025-07-29 19:15:00|5959.5|5956.5|5960.8|5957.8|5960.8|5957.8|5958.8|5955.8|48
1753816800000|2025-07-29 19:20:00|5960.7|5957.7|5960.7|5957.7|5961.4|5958.4|5960.5|5957.5|60
1753817100000|2025-07-29 19:25:00|5960.9|5957.9|5960.9|5957.9|5961.4|5958.4|5960.5|5957.5|69
1753817400000|2025-07-29 19:30:00|5960.8|5957.8|5959.5|5956.5|5960.9|5957.9|5959.1|5956.5|63
1753817700000|2025-07-29 19:35:00|5959.6|5956.6|5958.7|5955.7|5959.7|5956.7|5957.8|5954.8|73
1753818000000|2025-07-29 19:40:00|5958.6|5955.6|5958.6|5955.6|5958.7|5955.7|5957.9|5954.9|56
1753818300000|2025-07-29 19:45:00|5958.5|5955.5|5958.2|5955.2|5958.9|5955.9|5958.2|5955.2|37
1753818600000|2025-07-29 19:50:00|5958.3|5955.3|5959|5956|5959.3|5956.3|5957.8|5954.8|60
1753818900000|2025-07-29 19:55:00|5959.1|5956.1|5958.1|5955.1|5959.3|5956.3|5957.6|5955|90
1753819200000|2025-07-29 20:00:00|5958.2|5955.2|5957.7|5955.9|5958.4|5956.6|5957.3|5955.2|62
1753819500000|2025-07-29 20:05:00|5957.6|5955.8|5958.2|5955.2|5958.7|5956.6|5957.6|5955.2|26
1753819800000|2025-07-29 20:10:00|5957.6|5955.8|5958.2|5955.2|5958.2|5956.1|5957.2|5955.1|54
1753820100000|2025-07-29 20:15:00|5957.6|5955.8|5957.4|5954.4|5958|5955.9|5956.6|5954.4|58
1753820400000|2025-07-29 20:20:00|5957.3|5954.3|5956|5954.2|5957.3|5954.7|5956|5953.6|23
1753820700000|2025-07-29 20:25:00|5955.9|5954.1|5955.5|5953.7|5956.2|5954.1|5955.4|5952.9|42
1753821000000|2025-07-29 20:30:00|5955.6|5953.8|5955.1|5953.3|5956.6|5954.1|5955|5952.6|29
1753821300000|2025-07-29 20:35:00|5955|5953.2|5956.4|5954.6|5956.9|5954.8|5954.8|5953|33
1753821600000|2025-07-29 20:40:00|5956.3|5954.5|5956.9|5953.9|5957.4|5954.8|5956.3|5953.7|30
1753821900000|2025-07-29 20:45:00|5956.8|5953.8|5956.9|5953.9|5957.4|5954.4|5956.3|5953.3|50
1753822200000|2025-07-29 20:50:00|5957|5954|5956.3|5953.3|5957|5954|5955.9|5952.9|117
1753822500000|2025-07-29 20:55:00|5957.2|5952.4|5957.8|5952.8|5958|5952.9|5956.7|5951.9|126
1753822800000|2025-07-29 21:00:00|5958|5952.7|5959.4|5953.6|5959.5|5953.7|5957.1|5951.3|15
1753823100000|2025-07-29 21:05:00|5958.1|5952.3|5956.8|5951|5959.3|5953.5|5956.7|5950.9|39
1753823400000|2025-07-29 21:10:00|5957.1|5951.3|5956.7|5950.9|5957.3|5951.5|5956.5|5950.7|38
1753823700000|2025-07-29 21:15:00|5956.6|5950.8|5956.6|5950.8|5957|5951.2|5956.5|5950.7|40
1753824000000|2025-07-29 21:20:00|5956.7|5950.9|5957|5951.2|5957.1|5951.3|5956.6|5950.8|37
1753824300000|2025-07-29 21:25:00|5956.9|5951.1|5956.8|5951|5957.2|5951.4|5956.6|5950.8|38
1753824600000|2025-07-29 21:30:00|5956.9|5951.1|5956.9|5951.1|5957.2|5951.4|5956.7|5950.9|54
1753824900000|2025-07-29 21:35:00|5957|5951.2|5958|5952.2|5958.1|5952.3|5956.8|5951|239
1753825200000|2025-07-29 21:40:00|5958.1|5952.3|5958.6|5952.8|5958.8|5953|5957.9|5952.1|115
1753825500000|2025-07-29 21:45:00|5958.5|5952.7|5958.4|5952.6|5958.7|5952.9|5957.8|5952|130
1753825800000|2025-07-29 21:50:00|5958.5|5952.7|5958.6|5952.8|5958.9|5953.1|5958.3|5952.5|121
1753826100000|2025-07-29 21:55:00|5958.5|5952.7|5958.3|5952.5|5959|5953.2|5957.9|5952.1|114
1753826400000|2025-07-29 22:00:00|5957.9|5952.1|5958.4|5953.6|5960.5|5955.7|5957.9|5952.1|112
1753826700000|2025-07-29 22:05:00|5957.5|5954.5|5957.8|5954.8|5958.5|5955.5|5957.5|5954.5|19
1753827000000|2025-07-29 22:10:00|5957.7|5954.7|5957.4|5954.4|5958.4|5955.4|5957.1|5954.1|32
1753827300000|2025-07-29 22:15:00|5957.5|5954.5|5957|5954|5957.6|5954.6|5957|5954|10
1753827600000|2025-07-29 22:20:00|5956.9|5953.9|5956.2|5953.2|5956.9|5953.9|5955.7|5952.7|21
1753827900000|2025-07-29 22:25:00|5956.1|5953.1|5956.8|5953.8|5957.1|5954.1|5955.6|5953.1|35
1753828200000|2025-07-29 22:30:00|5956.7|5953.7|5956.2|5953.2|5956.7|5953.7|5956.2|5953.2|13
1753828500000|2025-07-29 22:35:00|5956.1|5953.1|5955.7|5952.7|5956.2|5953.8|5955.6|5952.6|9
1753828800000|2025-07-29 22:40:00|5955.6|5952.6|5955.5|5952.5|5955.7|5952.7|5955.5|5952.5|12
1753829100000|2025-07-29 22:45:00|5955.4|5952.4|5955.3|5952.3|5955.6|5952.6|5954.5|5951.5|20
1753829400000|2025-07-29 22:50:00|5955.4|5952.4|5956|5953|5956.1|5953.1|5955.1|5952.1|19
1753829700000|2025-07-29 22:55:00|5955.9|5952.9|5954.7|5951.7|5955.9|5952.9|5954.6|5951.6|16
1753830000000|2025-07-29 23:00:00|5954.8|5951.8|5956.6|5953.6|5956.6|5953.7|5954.2|5951.7|38
1753830300000|2025-07-29 23:05:00|5956.7|5953.7|5956.1|5953.1|5956.7|5954.2|5955.9|5952.9|16
1753830600000|2025-07-29 23:10:00|5956|5953|5955.1|5952.1|5956.2|5953.2|5955.1|5952.1|27
1753830900000|2025-07-29 23:15:00|5955.2|5952.2|5955.4|5952.4|5955.4|5952.4|5954.6|5951.6|15
1753831200000|2025-07-29 23:20:00|5955.3|5952.3|5956.1|5953.1|5956.1|5953.1|5955.1|5952.1|14
1753831500000|2025-07-29 23:25:00|5956|5953|5955.1|5952.1|5956|5953|5954.9|5951.9|26
1753831800000|2025-07-29 23:30:00|5955|5952|5955.6|5952.6|5955.7|5953.4|5954.7|5951.7|24
1753832100000|2025-07-29 23:35:00|5955|5953.2|5955.1|5953.3|5955.9|5953.4|5955|5952.6|13
1753832400000|2025-07-29 23:40:00|5955|5953.2|5954.1|5951.1|5955.7|5953.3|5953.9|5950.9|15
1753832700000|2025-07-29 23:45:00|5954|5951|5954.2|5951.2|5954.6|5952.2|5953.8|5950.8|33
1753833000000|2025-07-29 23:50:00|5954.3|5951.3|5954.6|5951.6|5954.8|5952.4|5953.5|5951.2|44
1753833300000|2025-07-29 23:55:00|5954.5|5951.5|5956.1|5953.1|5956.2|5953.3|5952.8|5950.6|105
1753833600000|2025-07-30 00:00:00|5956.5|5953.5|5958.5|5956.7|5959.9|5957.2|5956|5953.5|186
1753833900000|2025-07-30 00:05:00|5958.6|5956.8|5958.9|5957.1|5959.5|5957.7|5957.9|5955.6|91
1753834200000|2025-07-30 00:10:00|5958.8|5957|5958.9|5955.9|5959.9|5958.1|5957.6|5955.2|96
1753834500000|2025-07-30 00:15:00|5958.7|5955.7|5959.5|5957.7|5960.8|5958.7|5957.3|5954.8|102
1753834800000|2025-07-30 00:20:00|5959.9|5956.9|5960|5957|5960.3|5958.2|5958.8|5956.5|130
1753835100000|2025-07-30 00:25:00|5959.9|5956.9|5962|5959|5962.5|5959.5|5959.2|5956.9|80
1753835400000|2025-07-30 00:30:00|5962.1|5959.1|5964.7|5961.7|5964.7|5961.7|5961|5958.5|109
1753835700000|2025-07-30 00:35:00|5963.9|5962.1|5962.9|5961.1|5964.8|5962.4|5961.9|5960.1|92
1753836000000|2025-07-30 00:40:00|5963|5961.2|5965.5|5962.5|5965.9|5962.9|5962.8|5960.5|119
1753836300000|2025-07-30 00:45:00|5965.6|5962.6|5966.5|5963.5|5967.6|5964.6|5965.5|5962.5|95
1753836600000|2025-07-30 00:50:00|5966.6|5963.6|5965.2|5962.2|5967.4|5965|5963.9|5961.3|168
1753836900000|2025-07-30 00:55:00|5965.1|5962.1|5968.2|5965.2|5968.5|5965.5|5965.1|5962.1|151
1753837200000|2025-07-30 01:00:00|5968.6|5965.6|5969.2|5966.2|5971.3|5968.3|5968.6|5965.6|173
1753837500000|2025-07-30 01:05:00|5968.9|5967.1|5969.9|5966.9|5970.2|5967.9|5968.9|5965.9|121
1753837800000|2025-07-30 01:10:00|5969.8|5966.8|5970.2|5967.2|5970.4|5967.5|5968.1|5965.8|92
1753838100000|2025-07-30 01:15:00|5970.3|5967.3|5969|5966|5972.5|5969.9|5967.5|5965.5|167
1753838400000|2025-07-30 01:20:00|5969.2|5966.2|5965.3|5963.5|5969.3|5967.2|5964.9|5962.8|106
1753838700000|2025-07-30 01:25:00|5964.9|5963.1|5966|5963|5966.8|5964.2|5964.5|5961.6|166
1753839000000|2025-07-30 01:30:00|5966.8|5963.5|5964|5961|5966.8|5963.8|5960.1|5957.1|370
1753839300000|2025-07-30 01:35:00|5963.8|5960.8|5966.5|5964.7|5968|5965.6|5962.9|5960.4|282
1753839600000|2025-07-30 01:40:00|5966.6|5964.8|5967|5964|5968.8|5965.8|5966.3|5963.3|213
1753839900000|2025-07-30 01:45:00|5966.4|5964.6|5969.2|5966.2|5969.5|5966.5|5965.2|5962.2|218
1753840200000|2025-07-30 01:50:00|5969.1|5966.1|5968.7|5965.7|5969.3|5966.8|5966.3|5963.3|228
1753840500000|2025-07-30 01:55:00|5968.6|5965.6|5967|5964|5969.7|5966.7|5966.4|5963.8|190
1753840800000|2025-07-30 02:00:00|5966.9|5963.9|5969|5966|5969|5966|5965.9|5963.1|153
1753841100000|2025-07-30 02:05:00|5968.9|5965.9|5969.6|5966.6|5969.8|5967.2|5967.7|5964.7|173
1753841400000|2025-07-30 02:10:00|5969.9|5966.9|5969.7|5966.7|5971.1|5968.7|5969.3|5966.5|103
1753841700000|2025-07-30 02:15:00|5969.2|5967.4|5969.1|5966.1|5970.7|5968.9|5968.9|5966|113
1753842000000|2025-07-30 02:20:00|5969.2|5966.2|5970.1|5967.1|5970.2|5967.4|5967|5964.6|124
1753842300000|2025-07-30 02:25:00|5970|5967|5967.1|5964.1|5970.1|5967.1|5966.6|5963.6|69
1753842600000|2025-07-30 02:30:00|5967|5964|5966|5963|5967|5964.4|5964.6|5962.5|109
1753842900000|2025-07-30 02:35:00|5965.9|5962.9|5965.4|5963.6|5968|5965.3|5965.1|5962.8|96
1753843200000|2025-07-30 02:40:00|5965.5|5963.7|5965.5|5962.5|5967.4|5964.4|5965.4|5962.4|78
1753843500000|2025-07-30 02:45:00|5965.4|5962.4|5969|5966|5969.1|5966.5|5965.3|5962.3|84
1753843800000|2025-07-30 02:50:00|5969.1|5966.1|5968|5965|5969.2|5966.2|5967.5|5964.5|91
1753844100000|2025-07-30 02:55:00|5968.3|5965.3|5968.6|5965.6|5969.2|5966.7|5967.7|5965.2|96
1753844400000|2025-07-30 03:00:00|5968.7|5965.7|5970.6|5967.6|5971.5|5968.5|5968.1|5965.4|106
1753844700000|2025-07-30 03:05:00|5970.5|5967.5|5971.4|5969.6|5972|5969.6|5969.2|5966.6|86
1753845000000|2025-07-30 03:10:00|5971.3|5969.5|5971.2|5968.2|5973.1|5970.5|5970.4|5968|109
1753845300000|2025-07-30 03:15:00|5971.1|5968.1|5971.2|5968.2|5972.4|5970.1|5969.9|5967.5|131
1753845600000|2025-07-30 03:20:00|5971.1|5968.1|5971.5|5968.5|5971.7|5969.2|5969.7|5967.1|119
1753845900000|2025-07-30 03:25:00|5971.7|5968.7|5970.8|5967.8|5972.3|5969.3|5970.1|5967.4|90
1753846200000|2025-07-30 03:30:00|5970.7|5967.7|5968.6|5965.6|5970.8|5968|5967.8|5965.4|78
1753846500000|2025-07-30 03:35:00|5968|5966.2|5967.5|5965.7|5969.3|5966.6|5965.7|5963.4|101
1753846800000|2025-07-30 03:40:00|5967.8|5964.8|5967.5|5965.7|5968.3|5966|5967.1|5964.6|75
1753847100000|2025-07-30 03:45:00|5967.4|5965.6|5967.2|5965.4|5967.6|5965.6|5966.5|5964.6|48
1753847400000|2025-07-30 03:50:00|5967.1|5965.3|5965.5|5963.7|5968.4|5966.2|5965.1|5963.2|60
1753847700000|2025-07-30 03:55:00|5965.4|5963.6|5967.1|5965.3|5967.6|5965.5|5965.4|5962.5|80
1753848000000|2025-07-30 04:00:00|5967.2|5965.4|5964.5|5961.5|5967.7|5965.9|5964|5961.5|120
1753848300000|2025-07-30 04:05:00|5964.6|5961.6|5963.8|5960.8|5964.7|5962.2|5962.6|5960.2|132
1753848600000|2025-07-30 04:10:00|5964|5961|5964.7|5962.9|5965.7|5963.3|5963.9|5960.9|80
1753848900000|2025-07-30 04:15:00|5964.8|5963|5963.8|5962|5965.8|5963.6|5963.7|5961.1|69
1753849200000|2025-07-30 04:20:00|5963.7|5961.9|5964.6|5961.6|5964.6|5962.4|5962.9|5960.5|91
1753849500000|2025-07-30 04:25:00|5964|5962.2|5966.1|5963.1|5966.6|5964.2|5963.7|5961.8|69
1753849800000|2025-07-30 04:30:00|5966.3|5963.3|5966.4|5964.6|5967.3|5964.9|5965.5|5963|58
1753850100000|2025-07-30 04:35:00|5966.3|5964.5|5964.9|5963.1|5966.6|5964.5|5964.7|5962.5|55
1753850400000|2025-07-30 04:40:00|5964.8|5963|5965.1|5962.1|5965.5|5963|5964.5|5961.6|39
1753850700000|2025-07-30 04:45:00|5965|5962|5964.6|5961.6|5965.1|5962.1|5964.2|5961.2|32
1753851000000|2025-07-30 04:50:00|5964.5|5961.5|5961.8|5960|5964.5|5962|5961.8|5959.3|74
1753851300000|2025-07-30 04:55:00|5961.7|5959.9|5962.7|5959.7|5962.8|5960.5|5961.5|5959|52
1753851600000|2025-07-30 05:00:00|5962.2|5959.2|5961.2|5958.2|5962.3|5959.5|5960.2|5957.8|117
1753851900000|2025-07-30 05:05:00|5961.3|5958.3|5962.8|5961|5963.3|5961.1|5960.7|5958.3|74
1753852200000|2025-07-30 05:10:00|5962.7|5960.9|5960.9|5959.1|5963.3|5961.2|5960.5|5958|83
1753852500000|2025-07-30 05:15:00|5960.8|5959|5961.9|5960.1|5962|5960.1|5960.2|5958.2|78
1753852800000|2025-07-30 05:20:00|5962|5960.2|5964.7|5961.7|5964.7|5962.7|5962|5960.2|104
1753853100000|2025-07-30 05:25:00|5964.6|5961.6|5964.1|5962.3|5964.8|5962.8|5963.2|5961|114
1753853400000|2025-07-30 05:30:00|5964|5962.2|5966.2|5964.4|5966.9|5965.1|5963.9|5961.6|123
1753853700000|2025-07-30 05:35:00|5966.3|5964.5|5965.4|5963.6|5967|5965.2|5965.4|5963.6|82
1753854000000|2025-07-30 05:40:00|5965.3|5963.5|5966.3|5964.5|5967.6|5965.8|5965.3|5963.2|70
1753854300000|2025-07-30 05:45:00|5965.8|5964|5965|5962|5966.2|5964.2|5964.5|5961.9|103
1753854600000|2025-07-30 05:50:00|5964.9|5961.9|5965.3|5962.3|5965.9|5963.2|5963.6|5961.5|114
1753854900000|2025-07-30 05:55:00|5965.2|5962.2|5963.6|5960.6|5965.2|5962.8|5961.7|5959.5|130
1753855200000|2025-07-30 06:00:00|5963|5961.2|5959.1|5957.3|5963.3|5961.2|5958.2|5956.2|264
1753855500000|2025-07-30 06:05:00|5959.8|5956.8|5961.6|5958.6|5962.2|5959.4|5957.6|5955.8|156
1753855800000|2025-07-30 06:10:00|5961.7|5958.7|5962.7|5959.7|5964|5961.6|5959.9|5957.8|162
1753856100000|2025-07-30 06:15:00|5962.8|5959.8|5961.6|5959.8|5963.4|5961.2|5961.5|5958.8|130
1753856400000|2025-07-30 06:20:00|5961.5|5959.7|5964.4|5961.4|5964.4|5961.7|5961|5958.8|132
1753856700000|2025-07-30 06:25:00|5963.9|5962.1|5965.4|5962.4|5966.6|5964.2|5963.3|5961.1|159
1753857000000|2025-07-30 06:30:00|5965.2|5962.2|5964.7|5962.9|5966.9|5964.5|5963.9|5961.1|158
1753857300000|2025-07-30 06:35:00|5965.2|5962.2|5965.8|5964|5966.2|5964.1|5964|5961.7|173
1753857600000|2025-07-30 06:40:00|5965.9|5964.1|5962.3|5960.5|5967.4|5964.8|5962|5960.2|123
1753857900000|2025-07-30 06:45:00|5962.2|5960.4|5960.1|5958.3|5962.4|5960.6|5960.1|5958.3|101
1753858200000|2025-07-30 06:50:00|5960|5958.2|5962.9|5961.1|5963.2|5961.4|5960|5957.6|128
1753858500000|2025-07-30 06:55:00|5963|5961.2|5963.6|5961.8|5964.6|5962.3|5962.2|5960.4|102
1753858800000|2025-07-30 07:00:00|5963.5|5961.7|5963|5961.2|5965.9|5963.7|5962|5959.8|173
1753859100000|2025-07-30 07:05:00|5962.9|5961.1|5966.7|5963.7|5967.9|5965.4|5962.7|5960.7|183
1753859400000|2025-07-30 07:10:00|5966.8|5963.8|5962.9|5961.1|5966.9|5964.9|5962.9|5960.5|145
1753859700000|2025-07-30 07:15:00|5963.4|5960.4|5962.9|5959.9|5965.2|5963|5961.1|5958.7|217
1753860000000|2025-07-30 07:20:00|5963|5960|5960.9|5957.9|5963.2|5960.8|5959.9|5957.3|165
1753860300000|2025-07-30 07:25:00|5961|5958|5960.5|5958.7|5961.1|5958.9|5957.6|5955.3|173
1753860600000|2025-07-30 07:30:00|5960.9|5959.1|5961.3|5959.5|5961.8|5960|5960.3|5958.5|135
1753860900000|2025-07-30 07:35:00|5961|5959.2|5958.9|5957.1|5961.5|5959.7|5957.8|5956|152
1753861200000|2025-07-30 07:40:00|5958.8|5957|5958.5|5956.7|5959|5957.2|5957.3|5955.5|119
1753861500000|2025-07-30 07:45:00|5958.7|5956.9|5957.9|5954.9|5959.3|5957.2|5957.5|5954.9|108
1753861800000|2025-07-30 07:50:00|5957.4|5955.6|5958.7|5956.9|5959.4|5957.6|5957.4|5955.4|86
1753862100000|2025-07-30 07:55:00|5958.6|5956.8|5958.1|5956.3|5959.7|5957.4|5957.7|5955.3|87
1753862400000|2025-07-30 08:00:00|5958.4|5956.6|5959.5|5957.7|5960.7|5958.5|5958.3|5956|121
1753862700000|2025-07-30 08:05:00|5959.6|5957.8|5958.7|5956.9|5960.8|5959|5958.5|5956.7|108
1753863000000|2025-07-30 08:10:00|5958.8|5957|5957.6|5954.6|5959.8|5957.7|5956.6|5954.4|101
1753863300000|2025-07-30 08:15:00|5956.5|5953.5|5955.6|5952.6|5956.7|5954.6|5954.5|5951.9|163
1753863600000|2025-07-30 08:20:00|5955.5|5953.8|5956.3|5953.3|5956.3|5953.8|5952.6|5950|158
1753863900000|2025-07-30 08:25:00|5956.4|5953.4|5956.6|5954.8|5957.8|5955.1|5956|5953.4|134
1753864200000|2025-07-30 08:30:00|5957.2|5954.2|5956.3|5954.5|5957.4|5955|5955.9|5954.1|80
1753864500000|2025-07-30 08:35:00|5956|5954.2|5956.3|5954.5|5956.9|5955.1|5956|5954.2|76
1753864800000|2025-07-30 08:40:00|5956.4|5954.6|5957.4|5955.6|5958.3|5956.1|5956.2|5954.4|72
1753865100000|2025-07-30 08:45:00|5957.5|5955.7|5958.8|5957|5959.1|5957.3|5957.4|5955.2|68
1753865400000|2025-07-30 08:50:00|5958.9|5957.1|5958.6|5956.8|5958.9|5957.1|5957.8|5956|62
1753865700000|2025-07-30 08:55:00|5958.8|5957|5958.8|5957|5959.7|5957.5|5958.6|5956.7|41
1753866000000|2025-07-30 09:00:00|5958.7|5956.9|5958.1|5956.3|5959.2|5957.4|5957.4|5955.6|80
1753866300000|2025-07-30 09:05:00|5958|5956.2|5960.6|5958.8|5961.8|5960|5957.9|5956.1|96
1753866600000|2025-07-30 09:10:00|5960.5|5958.7|5959.3|5957.5|5960.5|5958.7|5958.4|5956.6|91
1753866900000|2025-07-30 09:15:00|5959.2|5957.4|5958.4|5956.6|5960.1|5957.7|5957.6|5955.8|91
1753867200000|2025-07-30 09:20:00|5958.5|5956.7|5960|5957|5960.1|5957.5|5957.5|5955.1|93
1753867500000|2025-07-30 09:25:00|5959.8|5956.8|5959|5956|5960.6|5958|5958.7|5956|140
1753867800000|2025-07-30 09:30:00|5958.9|5955.9|5955.9|5954.1|5959.1|5956.1|5955.8|5953.7|133
1753868100000|2025-07-30 09:35:00|5955.8|5954|5956|5954.2|5956.8|5954.7|5954.1|5952.2|84
1753868400000|2025-07-30 09:40:00|5956.6|5953.6|5956.8|5953.8|5957.4|5955|5956|5953.6|76
1753868700000|2025-07-30 09:45:00|5956.9|5953.9|5957.6|5954.6|5958.1|5955.1|5956.5|5953.5|111
1753869000000|2025-07-30 09:50:00|5957.5|5954.5|5957.6|5954.6|5957.7|5955|5956.1|5953.4|150
1753869300000|2025-07-30 09:55:00|5957.7|5954.7|5957.7|5955.9|5959.2|5956.5|5957.4|5954.6|109
1753869600000|2025-07-30 10:00:00|5957.6|5955.8|5957.8|5956|5958.4|5956.6|5956.3|5954.5|118
1753869900000|2025-07-30 10:05:00|5957.9|5956.1|5955.4|5953.6|5958.5|5956.1|5955.2|5952.9|103
1753870200000|2025-07-30 10:10:00|5955.3|5953.5|5954|5952.2|5955.4|5953.6|5953.6|5950.7|123
1753870500000|2025-07-30 10:15:00|5954.1|5952.3|5953.8|5950.8|5955.3|5952.9|5953.3|5950.8|97
1753870800000|2025-07-30 10:20:00|5953.7|5950.7|5951.2|5949.4|5953.7|5951.7|5951.2|5949.4|74
1753871100000|2025-07-30 10:25:00|5951.1|5949.3|5951.8|5948.8|5951.9|5949.6|5950.6|5948.8|53
1753871400000|2025-07-30 10:30:00|5951.1|5949.3|5951.2|5949.4|5952.4|5950.4|5951|5948.6|52
1753871700000|2025-07-30 10:35:00|5951.3|5949.5|5949|5947.2|5951.3|5949.5|5947|5945.2|114
1753872000000|2025-07-30 10:40:00|5948.9|5947.1|5951.5|5948.5|5952.2|5949.2|5948.9|5946.6|123
1753872300000|2025-07-30 10:45:00|5951.6|5948.6|5950|5948.2|5952.2|5949.2|5949.8|5947.4|88
1753872600000|2025-07-30 10:50:00|5950.5|5947.5|5950.4|5948.6|5951.2|5948.8|5949.3|5947.5|70
1753872900000|2025-07-30 10:55:00|5950.1|5948.3|5949.4|5947.6|5951.8|5948.8|5949.3|5947|80
1753873200000|2025-07-30 11:00:00|5949.3|5947.5|5949.3|5947.5|5950.7|5948.3|5948.7|5946|113
1753873500000|2025-07-30 11:05:00|5949.8|5946.8|5949.2|5947.4|5950.4|5947.8|5948.5|5946.3|94
1753873800000|2025-07-30 11:10:00|5949.1|5947.3|5949.5|5947.7|5951.9|5948.9|5948.6|5946.5|119
1753874100000|2025-07-30 11:15:00|5949.4|5947.6|5949.7|5947.9|5951.1|5948.7|5948.7|5946.3|92
1753874400000|2025-07-30 11:20:00|5949.9|5948.1|5949.5|5947.7|5950.4|5948.2|5948.8|5947|82
1753874700000|2025-07-30 11:25:00|5949.6|5947.8|5949.1|5947.3|5949.8|5947.8|5948.5|5946.5|61
1753875000000|2025-07-30 11:30:00|5949|5947.2|5947.3|5945.5|5949.1|5947.2|5947.1|5945|84
1753875300000|2025-07-30 11:35:00|5947.4|5945.6|5946.1|5944.3|5947.7|5945.8|5945.3|5942.7|129
1753875600000|2025-07-30 11:40:00|5946.2|5944.4|5946.6|5944.8|5947.9|5945.5|5945.9|5943.6|108
1753875900000|2025-07-30 11:45:00|5946.5|5944.7|5946.1|5944.3|5947.6|5945.4|5946|5943.9|90
1753876200000|2025-07-30 11:50:00|5946.2|5944.4|5944.9|5943.1|5946.8|5944.8|5944.6|5942.2|97
1753876500000|2025-07-30 11:55:00|5945.5|5942.5|5947|5945.2|5947.7|5945.2|5943.9|5941.2|187
1753876800000|2025-07-30 12:00:00|5947.1|5945.3|5945.8|5944|5948.3|5945.9|5945.3|5943|157
1753877100000|2025-07-30 12:05:00|5945.9|5944.1|5945.5|5943.7|5948.5|5946.1|5945.4|5943.6|151
1753877400000|2025-07-30 12:10:00|5945.4|5943.6|5944.9|5941.1|5945.4|5943.6|5943.2|5940.9|159
1753877700000|2025-07-30 12:15:00|5945.3|5941.3|5941.1|5938.1|5945.4|5941.4|5940.7|5938.1|241
1753878000000|2025-07-30 12:20:00|5941.2|5938.2|5941.2|5938.2|5943|5940.9|5940.3|5937.9|217
1753878300000|2025-07-30 12:25:00|5941.1|5938.1|5940.6|5937|5941.1|5938.8|5938.7|5936.4|126
1753878600000|2025-07-30 12:30:00|5941.5|5937.5|5934.8|5933|5942.7|5938.7|5934.1|5931.8|377
1753878900000|2025-07-30 12:35:00|5935.6|5932.6|5936.2|5933.2|5937.7|5935.1|5931.6|5929.1|370
1753879200000|2025-07-30 12:40:00|5936.3|5933.3|5937|5934|5937.6|5935.6|5934.1|5931.9|257
1753879500000|2025-07-30 12:45:00|5937.2|5934.2|5934.8|5933|5938.4|5935.7|5934.7|5932|287
1753879800000|2025-07-30 12:50:00|5934.5|5932.7|5930.5|5927.5|5934.9|5933.1|5928.9|5925.9|345
1753880100000|2025-07-30 12:55:00|5930.6|5927.6|5927.8|5924.8|5930.6|5928.3|5925.6|5923.1|376
1753880400000|2025-07-30 13:00:00|5928|5925|5927.6|5924.6|5928.3|5925.4|5924.5|5922.1|342
1753880700000|2025-07-30 13:05:00|5927.4|5924.4|5923.7|5920.7|5928.1|5925.4|5922.6|5920.4|238
1753881000000|2025-07-30 13:10:00|5923.8|5920.8|5921.5|5918.5|5923.8|5921.4|5919.2|5916.8|288
1753881300000|2025-07-30 13:15:00|5921.2|5918.2|5923.6|5921.8|5924.4|5921.8|5920|5917.4|250
1753881600000|2025-07-30 13:20:00|5924.5|5921.5|5920.5|5917.5|5924.9|5922.5|5920.1|5917.4|249
1753881900000|2025-07-30 13:25:00|5920.4|5917.4|5918.5|5916.7|5922.3|5919.9|5918.2|5915.9|228
1753882200000|2025-07-30 13:30:00|5918.4|5916.6|5920.7|5918.9|5923.3|5920.9|5917.2|5914.9|330
1753882500000|2025-07-30 13:35:00|5920.9|5919.1|5921.6|5919.8|5923.6|5920.6|5919.6|5917.8|294
1753882800000|2025-07-30 13:40:00|5921.5|5919.7|5919.3|5917.5|5921.5|5919.7|5919.2|5916.4|190
1753883100000|2025-07-30 13:45:00|5919.9|5916.9|5917.6|5915.8|5921|5918.7|5916.9|5914.1|295
1753883400000|2025-07-30 13:50:00|5917.5|5915.7|5914.6|5912.8|5918.7|5916.3|5913.3|5910.8|340
1753883700000|2025-07-30 13:55:00|5915.1|5912.1|5915.6|5912.6|5916.5|5913.5|5912.1|5909.3|323
1753884000000|2025-07-30 14:00:00|5915.7|5912.7|5915.2|5913.4|5918.3|5915.9|5915|5912.1|310
1753884300000|2025-07-30 14:05:00|5915.5|5912.5|5917|5915.2|5918.2|5916.4|5914.4|5911.9|213
1753884600000|2025-07-30 14:10:00|5916.9|5915.1|5919.9|5916.9|5920.4|5917.4|5916.5|5914.7|272
1753884900000|2025-07-30 14:15:00|5919.8|5916.8|5919.9|5916.9|5920.8|5917.8|5916.8|5914.3|186
1753885200000|2025-07-30 14:20:00|5919.8|5916.8|5918.3|5915.3|5920.2|5918|5917.3|5915|214
1753885500000|2025-07-30 14:25:00|5918.4|5915.4|5915.7|5913.9|5918.5|5915.9|5915|5913.2|164
1753885800000|2025-07-30 14:30:00|5915.6|5913.8|5914.9|5913.1|5918.2|5915.2|5914.8|5912.5|185
1753886100000|2025-07-30 14:35:00|5915|5913.2|5916.5|5913.5|5917.9|5915.8|5914.9|5912.6|177
1753886400000|2025-07-30 14:40:00|5916.4|5913.4|5916.3|5914.5|5917.6|5914.9|5914.2|5912|247
1753886700000|2025-07-30 14:45:00|5916.4|5914.6|5919.9|5918.1|5921.9|5918.9|5916.4|5914.4|164
1753887000000|2025-07-30 14:50:00|5919.7|5917.9|5918.1|5915.1|5920.3|5918|5916|5913.3|246
1753887300000|2025-07-30 14:55:00|5918.2|5915.2|5920|5918.2|5921.2|5918.9|5917.5|5914.5|327
1753887600000|2025-07-30 15:00:00|5920.6|5917.6|5916.5|5914.7|5921.6|5918.9|5916.5|5914.7|232
1753887900000|2025-07-30 15:05:00|5916.6|5914.8|5915|5912|5917.3|5914.8|5913.7|5910.9|181
1753888200000|2025-07-30 15:10:00|5915.1|5912.1|5917.5|5915.7|5919.3|5917.5|5914.5|5911.9|188
1753888500000|2025-07-30 15:15:00|5917.4|5915.6|5916.8|5913.8|5918.4|5916.5|5915.9|5913.4|151
1753888800000|2025-07-30 15:20:00|5916.7|5913.7|5917.8|5914.8|5918.4|5916.6|5915.7|5913.4|159
1753889100000|2025-07-30 15:25:00|5917.9|5914.9|5915.4|5913.6|5918|5915.7|5915.2|5912.9|134
1753889400000|2025-07-30 15:30:00|5915.3|5913.5|5913.3|5911.5|5916|5914.2|5913.2|5911.4|104
1753889700000|2025-07-30 15:35:00|5913.2|5911.4|5913.5|5911.7|5914.2|5912.4|5911.6|5909.8|128
1753890000000|2025-07-30 15:40:00|5913.4|5911.6|5912.5|5910.7|5914.2|5912.2|5911.9|5910.1|109
1753890300000|2025-07-30 15:45:00|5913|5910|5911.9|5910.1|5914.2|5912.4|5911.7|5909.9|91
1753890600000|2025-07-30 15:50:00|5912|5910.2|5911.2|5908.2|5912.8|5911|5910.9|5907.9|94
1753890900000|2025-07-30 15:55:00|5911.1|5908.1|5911.7|5909.9|5912.4|5910|5910|5907.4|145
1753891200000|2025-07-30 16:00:00|5911.8|5910|5913.2|5910.2|5913.8|5910.9|5911.6|5908.9|157
1753891500000|2025-07-30 16:05:00|5912.5|5910.7|5911.2|5909.4|5913.8|5912|5910.8|5909|117
1753891800000|2025-07-30 16:10:00|5911.4|5909.6|5912.6|5910.8|5913.6|5911.3|5910.5|5908.7|101
1753892100000|2025-07-30 16:15:00|5912.8|5911|5914.2|5912.4|5915.1|5912.4|5912.6|5910.7|115
1753892400000|2025-07-30 16:20:00|5914.3|5912.5|5915.5|5913.7|5916.7|5914.1|5914.3|5912.2|122
1753892700000|2025-07-30 16:25:00|5915.4|5913.6|5915.6|5912.6|5916.4|5913.7|5914.5|5912.5|117
1753893000000|2025-07-30 16:30:00|5915.2|5912.2|5915|5913.2|5915.8|5913.4|5914.5|5911.9|71
1753893300000|2025-07-30 16:35:00|5915.1|5913.3|5914.2|5912.4|5915.4|5913.6|5913.7|5911.9|74
1753893600000|2025-07-30 16:40:00|5914.1|5912.3|5915.1|5912.1|5915.2|5912.5|5913|5910.5|74
1753893900000|2025-07-30 16:45:00|5914.5|5912.7|5914.5|5912.7|5915.2|5913|5913.5|5911.3|93
1753894200000|2025-07-30 16:50:00|5914.3|5912.5|5916|5914.2|5916.2|5914.2|5914.3|5912.5|88
1753894500000|2025-07-30 16:55:00|5915.9|5914.1|5916.4|5914.6|5916.8|5915|5915.2|5913.4|101
1753894800000|2025-07-30 17:00:00|5916.5|5914.7|5918.3|5916.5|5918.7|5916.5|5916.5|5914.7|115
1753895100000|2025-07-30 17:05:00|5918.4|5916.6|5919.3|5916.3|5919.9|5917.5|5918.4|5916|77
1753895400000|2025-07-30 17:10:00|5919.2|5916.2|5919.3|5917.5|5920|5917.5|5918.2|5916.2|92
1753895700000|2025-07-30 17:15:00|5919.9|5916.9|5917.9|5916.1|5919.9|5917.5|5917.8|5916|95
1753896000000|2025-07-30 17:20:00|5917.8|5916|5918.6|5916.8|5920.1|5917.4|5917.2|5914.9|79
1753896300000|2025-07-30 17:25:00|5918.5|5916.7|5918.4|5916.6|5919.3|5917.1|5918.1|5915.5|70
1753896600000|2025-07-30 17:30:00|5918.3|5916.5|5918.9|5917.1|5919.8|5917.7|5918.3|5916.1|75
1753896900000|2025-07-30 17:35:00|5919|5917.2|5920.3|5918.5|5921.2|5918.9|5919|5917.2|74
1753897200000|2025-07-30 17:40:00|5920.2|5918.4|5920.9|5919.1|5921.5|5919.7|5919.9|5918.1|58
1753897500000|2025-07-30 17:45:00|5921|5919.2|5922|5920.2|5922.6|5920.3|5920.6|5918.8|73
1753897800000|2025-07-30 17:50:00|5922.1|5920.3|5924.2|5921.2|5924.8|5922.4|5922.1|5920|102
1753898100000|2025-07-30 17:55:00|5924.3|5921.3|5925.2|5921.2|5925.2|5922.3|5923.1|5920.1|144
1753898400000|2025-07-30 18:00:00|5925|5921|5927.2|5924.2|5931|5928|5919.4|5916.4|490
1753898700000|2025-07-30 18:05:00|5927.5|5924.5|5925.5|5922.5|5927.6|5925|5920.9|5917.9|591
1753899000000|2025-07-30 18:10:00|5925.9|5922.9|5922.9|5919.9|5929|5926.7|5922.1|5919.1|503
1753899300000|2025-07-30 18:15:00|5922.8|5919.8|5921.6|5918.6|5923.6|5921.6|5920|5917|324
1753899600000|2025-07-30 18:20:00|5921.4|5918.4|5919.7|5916.7|5922.6|5919.6|5919.4|5916.4|338
1753899900000|2025-07-30 18:25:00|5919.8|5916.8|5922.7|5919.7|5923.2|5920.2|5918|5915|312
1753900200000|2025-07-30 18:30:00|5922.5|5919.5|5925|5922|5927.4|5924.4|5917.5|5914.5|471
1753900500000|2025-07-30 18:35:00|5924.8|5921.8|5915|5912|5931|5928|5914.9|5911.9|788
1753900800000|2025-07-30 18:40:00|5914.9|5911.9|5910.6|5907.6|5915.6|5912.6|5909.2|5906.2|593
1753901100000|2025-07-30 18:45:00|5910.7|5907.7|5900.9|5897.9|5912.6|5909.6|5900.8|5897.8|535
1753901400000|2025-07-30 18:50:00|5901.1|5898.1|5899.3|5896.3|5902|5899|5895.6|5892.8|505
1753901700000|2025-07-30 18:55:00|5899.4|5896.4|5894.5|5891.5|5901.2|5898.3|5894.1|5891.1|510
1753902000000|2025-07-30 19:00:00|5894.3|5891.3|5893.7|5890.7|5898.1|5895.1|5893.1|5890.1|550
1753902300000|2025-07-30 19:05:00|5893.8|5890.8|5894|5891|5895.5|5892.5|5890.3|5887.3|425
1753902600000|2025-07-30 19:10:00|5894.3|5891.3|5894.8|5891.8|5897.8|5895.2|5893.8|5890.8|392
1753902900000|2025-07-30 19:15:00|5894.9|5891.9|5895.5|5892.5|5896.7|5893.7|5893.2|5890.8|290
1753903200000|2025-07-30 19:20:00|5894.9|5891.9|5893.6|5891.8|5894.9|5891.9|5891.3|5888.7|272
1753903500000|2025-07-30 19:25:00|5893.5|5891.7|5893.5|5890.5|5895.6|5893.2|5891.4|5889.6|229
1753903800000|2025-07-30 19:30:00|5892.9|5891.1|5895.5|5893.7|5896.1|5894.2|5892.9|5890.6|227
1753904100000|2025-07-30 19:35:00|5895.4|5893.6|5893.1|5890.1|5895.8|5894|5890.5|5887.8|257
1753904400000|2025-07-30 19:40:00|5893|5890|5894.4|5891.4|5896.5|5894.1|5892.4|5889.9|252
1753904700000|2025-07-30 19:45:00|5894.5|5891.5|5893.8|5892|5896|5893.6|5893.5|5890.9|188
1753905000000|2025-07-30 19:50:00|5893.9|5892.1|5894.1|5891.1|5896.4|5893.9|5893.9|5891.1|243
1753905300000|2025-07-30 19:55:00|5894|5891|5893.5|5891.7|5894.3|5891.9|5892.4|5889.7|209
1753905600000|2025-07-30 20:00:00|5893.7|5891.9|5896.2|5894.4|5897.3|5894.7|5893.7|5891.1|151
1753905900000|2025-07-30 20:05:00|5896|5894.2|5899.1|5896.1|5900.3|5897.5|5895.3|5893.3|122
1753906200000|2025-07-30 20:10:00|5898.4|5896.6|5896.9|5893.9|5899|5896.6|5896.3|5893.3|89
1753906500000|2025-07-30 20:15:00|5896.8|5893.8|5896.7|5893.7|5897.4|5894.8|5895.7|5893.1|108
1753906800000|2025-07-30 20:20:00|5896.8|5893.8|5897.3|5894.3|5897.5|5895|5894.1|5891.8|129
1753907100000|2025-07-30 20:25:00|5897.4|5894.4|5895.6|5892.6|5897.4|5894.4|5895.2|5892.4|103
1753907400000|2025-07-30 20:30:00|5895.5|5892.5|5899.6|5897.8|5900.8|5898.3|5895.4|5892.4|100
1753907700000|2025-07-30 20:35:00|5899.5|5897.7|5901.6|5898.6|5901.8|5899.3|5899.5|5896.5|71
1753908000000|2025-07-30 20:40:00|5901.5|5898.5|5900.3|5897.3|5902.2|5899.2|5899.5|5896.5|53
1753908300000|2025-07-30 20:45:00|5900.1|5897.1|5897.9|5894.9|5900.2|5897.2|5897.9|5894.9|80
1753908600000|2025-07-30 20:50:00|5898.1|5895.1|5897.5|5894.5|5898.4|5895.4|5897.1|5894.1|97
1753908900000|2025-07-30 20:55:00|5898.4|5893.6|5897.9|5892.1|5899.3|5894.5|5896.7|5891.9|350
1753909200000|2025-07-30 21:00:00|5897.8|5892|5900.6|5894.8|5902.8|5897|5896.6|5890.8|11
1753909500000|2025-07-30 21:05:00|5900.3|5894.5|5900.1|5894.3|5900.3|5894.5|5900.1|5894.3|3
1753909800000|2025-07-30 21:10:00|5899.7|5893.9|5902|5896.2|5902.2|5896.4|5899.7|5893.9|10
1753910100000|2025-07-30 21:15:00|5902.1|5896.3|5901.8|5896|5902.1|5896.3|5901.7|5895.9|15
1753910400000|2025-07-30 21:20:00|5901.9|5896.1|5901.9|5896.1|5902|5896.2|5901.8|5896|5
1753910700000|2025-07-30 21:25:00|5901.7|5895.9|5901.1|5895.3|5902|5896.2|5900.9|5895.1|27
1753911000000|2025-07-30 21:30:00|5900.6|5894.8|5899.3|5893.5|5900.9|5895.1|5899.3|5893.5|59
1753911300000|2025-07-30 21:35:00|5899.4|5893.6|5898|5892.2|5899.4|5893.6|5897.8|5892|125
1753911600000|2025-07-30 21:40:00|5898.3|5892.5|5898|5892.2|5898.4|5892.6|5897.7|5891.9|184
1753911900000|2025-07-30 21:45:00|5898.2|5892.4|5898.7|5892.9|5898.8|5893|5898.1|5892.3|101
1753912200000|2025-07-30 21:50:00|5898.6|5892.8|5898.5|5892.7|5898.8|5893|5898.1|5892.3|73
1753912500000|2025-07-30 21:55:00|5898.6|5892.8|5898.6|5892.8|5898.8|5893|5897.6|5891.8|93
1753912800000|2025-07-30 22:00:00|5898.5|5892.7|5902.8|5898|5903.1|5898.3|5898.5|5892.7|54
1753913100000|2025-07-30 22:05:00|5901.9|5898.9|5900|5897|5901.9|5898.9|5899.7|5896.7|34
1753913400000|2025-07-30 22:10:00|5899.7|5896.7|5901.9|5898.9|5901.9|5898.9|5899.7|5896.7|60
1753913700000|2025-07-30 22:15:00|5902|5899|5902.9|5899.9|5903.4|5900.4|5902|5899|49
1753914000000|2025-07-30 22:20:00|5902.8|5899.8|5901.2|5898.2|5903.1|5900.1|5900.8|5897.8|70
1753914300000|2025-07-30 22:25:00|5901.1|5898.1|5902.2|5899.2|5902.2|5899.2|5901|5898|36
1753914600000|2025-07-30 22:30:00|5902.3|5899.3|5903.5|5900.5|5903.8|5900.8|5902.2|5899.2|62
1753914900000|2025-07-30 22:35:00|5903.6|5900.6|5903.2|5900.2|5903.8|5900.8|5902.9|5899.9|38
1753915200000|2025-07-30 22:40:00|5903.3|5900.3|5904.7|5901.7|5905|5902|5903.3|5900.3|60
1753915500000|2025-07-30 22:45:00|5904.8|5901.8|5905.3|5902.3|5906.2|5903.2|5904.7|5901.7|61
1753915800000|2025-07-30 22:50:00|5905.4|5902.4|5907.4|5904.4|5907.4|5904.4|5905.1|5902.1|52
1753916100000|2025-07-30 22:55:00|5907.3|5904.3|5906.9|5903.9|5907.6|5904.6|5906.8|5903.8|49
1753916400000|2025-07-30 23:00:00|5906.8|5903.8|5906.6|5903.6|5906.9|5903.9|5904.1|5901.1|113
1753916700000|2025-07-30 23:05:00|5906.7|5903.7|5905.8|5902.8|5906.9|5903.9|5904.8|5901.8|68
1753917000000|2025-07-30 23:10:00|5905.4|5902.4|5904.7|5901.7|5906.1|5903.1|5904|5901|56
1753917300000|2025-07-30 23:15:00|5904.6|5901.6|5905.3|5902.3|5906.4|5903.5|5904|5901.5|75
1753917600000|2025-07-30 23:20:00|5905.4|5902.4|5906.5|5903.5|5906.5|5904.2|5905|5902|59
1753917900000|2025-07-30 23:25:00|5906.2|5903.2|5905.9|5904.1|5907.1|5904.6|5905.6|5903.1|56
1753918200000|2025-07-30 23:30:00|5905.8|5904|5907|5904|5907.2|5904.8|5905.4|5903.2|45
1753918500000|2025-07-30 23:35:00|5907.1|5904.1|5908.4|5905.4|5908.7|5905.7|5907|5904|62
1753918800000|2025-07-30 23:40:00|5908.2|5905.2|5909.1|5906.1|5909.5|5906.9|5908.1|5905.1|50
1753919100000|2025-07-30 23:45:00|5909.2|5906.2|5910|5907|5910.5|5907.5|5908.4|5905.4|43
1753919400000|2025-07-30 23:50:00|5909.9|5906.9|5909.2|5906.2|5910.6|5907.6|5909|5906|69
1753919700000|2025-07-30 23:55:00|5909.1|5906.1|5909.1|5906.1|5909.8|5906.8|5908.1|5905.1|103
1753920000000|2025-07-31 00:00:00|5908.8|5905.8|5910.4|5908.6|5911.3|5909.1|5907.2|5905|270
1753920300000|2025-07-31 00:05:00|5910.3|5908.5|5911.5|5909.7|5912.1|5909.7|5908.5|5906.1|169
1753920600000|2025-07-31 00:10:00|5911.4|5909.6|5909.6|5907.8|5912|5909.7|5909|5906.9|158
1753920900000|2025-07-31 00:15:00|5909.5|5907.7|5907.9|5906.1|5909.5|5907.7|5906.4|5904.1|215
1753921200000|2025-07-31 00:20:00|5907.7|5905.9|5908.9|5907.1|5909.6|5907.1|5907.2|5904.7|145
1753921500000|2025-07-31 00:25:00|5908.8|5907|5907.5|5904.5|5909.8|5907.5|5906|5903.1|163
1753921800000|2025-07-31 00:30:00|5908|5905|5905.5|5903.7|5908.2|5905.5|5905.3|5902.6|116
1753922100000|2025-07-31 00:35:00|5906|5903|5907|5904|5907.7|5905.1|5904.7|5902.5|102
1753922400000|2025-07-31 00:40:00|5907.1|5904.1|5907.1|5905.3|5908.3|5905.7|5906.1|5903.7|113
1753922700000|2025-07-31 00:45:00|5907|5905.2|5907.2|5904.2|5907.9|5906.1|5905.7|5903.3|124
1753923000000|2025-07-31 00:50:00|5906.6|5904.8|5905.4|5903.6|5907.1|5905.2|5905.3|5902.5|160
1753923300000|2025-07-31 00:55:00|5906|5903|5907.2|5904.2|5907.2|5904.8|5904.1|5901.7|146
1753923600000|2025-07-31 01:00:00|5906.6|5904.8|5904.5|5901.5|5908.7|5906.1|5903.6|5901.2|195
1753923900000|2025-07-31 01:05:00|5903.8|5902|5902.6|5899.6|5904.2|5902|5898.9|5896.4|179
1753924200000|2025-07-31 01:10:00|5902.7|5899.7|5904.9|5901.9|5905.3|5902.3|5901.5|5898.9|130
1753924500000|2025-07-31 01:15:00|5904.8|5901.8|5904|5901|5906|5903|5901.1|5898.1|166
1753924800000|2025-07-31 01:20:00|5904.1|5901.1|5908.3|5905.3|5908.3|5906|5902.5|5900.3|158
1753925100000|2025-07-31 01:25:00|5908.4|5905.4|5905.5|5902.5|5908.5|5906.3|5905|5902.1|145
1753925400000|2025-07-31 01:30:00|5906|5902|5904.8|5901.8|5908.6|5905.4|5904|5901|235
1753925700000|2025-07-31 01:35:00|5904.7|5901.7|5907.5|5904.5|5907.6|5904.6|5904.4|5901.4|161
1753926000000|2025-07-31 01:40:00|5907.6|5904.6|5907.6|5904.6|5908.2|5905.2|5904.1|5901.1|165
1753926300000|2025-07-31 01:45:00|5907.5|5904.5|5903.7|5900.7|5907.5|5904.5|5902.5|5899.5|179
1753926600000|2025-07-31 01:50:00|5904.2|5901.2|5904.6|5901.6|5905.2|5902.2|5902.6|5899.6|156
1753926900000|2025-07-31 01:55:00|5904.7|5901.7|5908.5|5905.5|5908.7|5906.5|5903.5|5900.5|235
1753927200000|2025-07-31 02:00:00|5907.9|5906.1|5911|5908|5911.3|5908.7|5907|5904.3|204
1753927500000|2025-07-31 02:05:00|5911.1|5908.1|5913|5910|5913.5|5910.9|5907.9|5905|196
1753927800000|2025-07-31 02:10:00|5913.1|5910.1|5912.4|5910.6|5914|5911.5|5912|5909.7|139
1753928100000|2025-07-31 02:15:00|5912.6|5910.8|5912.5|5909.5|5913.4|5911.1|5911|5908.5|151
1753928400000|2025-07-31 02:20:00|5912.4|5909.4|5910.9|5909.1|5913.5|5911.2|5909.3|5907|102
1753928700000|2025-07-31 02:25:00|5910.8|5909|5909.9|5908.1|5911|5909.2|5908.8|5907|126
1753929000000|2025-07-31 02:30:00|5909.6|5907.8|5908.7|5906.9|5909.6|5907.8|5907.6|5905.8|127
1753929300000|2025-07-31 02:35:00|5908.4|5906.6|5909.8|5908|5910.3|5908.5|5907.8|5906|105
1753929600000|2025-07-31 02:40:00|5909.9|5908.1|5909.7|5907.9|5910.4|5908.6|5907.8|5905.2|102
1753929900000|2025-07-31 02:45:00|5910.5|5907.5|5913|5910|5913|5910.4|5909.8|5907.3|77
1753930200000|2025-07-31 02:50:00|5912.8|5909.8|5914.2|5912.4|5915.2|5913.4|5912|5909.5|126
1753930500000|2025-07-31 02:55:00|5914.3|5912.5|5914.6|5912.8|5916.1|5913.7|5912.8|5910.2|211
1753930800000|2025-07-31 03:00:00|5914.7|5912.9|5914.7|5912.9|5917.2|5915.1|5914.7|5912.9|150
1753931100000|2025-07-31 03:05:00|5914.5|5912.7|5913.5|5911.7|5915.2|5913.2|5913.3|5911.2|126
1753931400000|2025-07-31 03:10:00|5913.6|5911.8|5913.3|5911.5|5914.7|5912.5|5912.9|5910.5|108
1753931700000|2025-07-31 03:15:00|5913.2|5911.4|5912.1|5910.3|5914.2|5911.8|5911.7|5909.2|90
1753932000000|2025-07-31 03:20:00|5912.2|5910.4|5912|5909|5912.9|5910.8|5910.2|5907.8|101
1753932300000|2025-07-31 03:25:00|5911.9|5908.9|5913.1|5911.3|5913.9|5911.7|5908.4|5905.9|142
1753932600000|2025-07-31 03:30:00|5913.2|5911.4|5915|5912|5915.1|5912.9|5913.1|5911.1|138
1753932900000|2025-07-31 03:35:00|5914.3|5912.5|5913.8|5912|5916.2|5914.2|5913.1|5911.3|118
1753933200000|2025-07-31 03:40:00|5913.9|5912.1|5915.7|5912.7|5916.8|5914.6|5913.8|5912|69
1753933500000|2025-07-31 03:45:00|5915.8|5912.8|5915.1|5912.1|5915.9|5913.3|5913.9|5911.5|80
1753933800000|2025-07-31 03:50:00|5915|5912|5913.9|5912.1|5915.3|5913|5913.4|5911|57
1753934100000|2025-07-31 03:55:00|5913.8|5912|5917.1|5914.1|5917.1|5914.7|5913.8|5912|86
1753934400000|2025-07-31 04:00:00|5917|5914|5916.9|5915.1|5918.3|5916|5916.1|5913.8|106
1753934700000|2025-07-31 04:05:00|5916.8|5915|5917.4|5915.6|5917.9|5916.1|5916.1|5913.8|82
1753935000000|2025-07-31 04:10:00|5917.5|5915.7|5916.5|5914.7|5918|5916.1|5916.2|5913.8|85
1753935300000|2025-07-31 04:15:00|5916.4|5914.6|5917|5914|5917.2|5915|5915.6|5913.7|83
1753935600000|2025-07-31 04:20:00|5916.3|5914.5|5916.3|5914.5|5917.9|5915.6|5915.9|5913.4|88
1753935900000|2025-07-31 04:25:00|5916.4|5914.6|5914.7|5912.9|5916.7|5914.7|5914.6|5912.1|67
1753936200000|2025-07-31 04:30:00|5914.6|5912.8|5918.6|5916.8|5919.4|5917.3|5914|5911.3|211
1753936500000|2025-07-31 04:35:00|5918.7|5916.9|5921.3|5919.5|5921.4|5919.6|5918.3|5916|125
1753936800000|2025-07-31 04:40:00|5921.4|5919.6|5922|5920.2|5922.6|5920.8|5920.5|5918.6|83
1753937100000|2025-07-31 04:45:00|5922.1|5920.3|5923.3|5920.3|5923.9|5920.9|5921.4|5919.6|94
1753937400000|2025-07-31 04:50:00|5923.4|5920.4|5922.2|5920.4|5924|5921|5920.4|5918.6|104
1753937700000|2025-07-31 04:55:00|5922.3|5920.5|5926.9|5925.1|5927.2|5925.4|5922|5919.8|208
1753938000000|2025-07-31 05:00:00|5926.8|5925|5925.4|5923.6|5928.6|5926.7|5924.4|5922.6|172
1753938300000|2025-07-31 05:05:00|5925.3|5923.5|5923.5|5921.7|5925.3|5923.5|5922|5920.2|100
1753938600000|2025-07-31 05:10:00|5923.6|5921.8|5925.1|5923.3|5925.9|5923.7|5923|5921.2|106
1753938900000|2025-07-31 05:15:00|5925.2|5923.4|5925.2|5922.2|5927.5|5925.1|5925.1|5922.1|136
1753939200000|2025-07-31 05:20:00|5925.3|5922.3|5927.1|5924.1|5928.1|5925.1|5924.9|5921.9|154
1753939500000|2025-07-31 05:25:00|5927.2|5924.2|5925.2|5922.2|5927.5|5924.5|5924.5|5922.1|114
1753939800000|2025-07-31 05:30:00|5924.4|5922.6|5924.8|5921.8|5925.8|5923.7|5923.4|5920.9|86
1753940100000|2025-07-31 05:35:00|5924.7|5921.7|5926.5|5924.7|5926.9|5925.1|5923.9|5921.6|105
1753940400000|2025-07-31 05:40:00|5926.6|5924.8|5926.9|5925.1|5927.8|5926|5926.3|5924.5|131
1753940700000|2025-07-31 05:45:00|5926.8|5925|5927.4|5925.6|5928.1|5926.2|5925.3|5922.8|105
1753941000000|2025-07-31 05:50:00|5927.5|5925.7|5928.9|5927.1|5929|5927.2|5927.5|5925.2|67
1753941300000|2025-07-31 05:55:00|5928.8|5927|5930.4|5927.4|5931.9|5929.4|5928.5|5925.6|163
1753941600000|2025-07-31 06:00:00|5930.5|5927.5|5931.4|5928.4|5931.8|5929.5|5929.5|5926.9|203
1753941900000|2025-07-31 06:05:00|5931.3|5928.3|5929|5926|5931.6|5928.7|5927.8|5925.4|149
1753942200000|2025-07-31 06:10:00|5929.1|5926.1|5932|5930.2|5932|5930.2|5928.8|5926|146
1753942500000|2025-07-31 06:15:00|5931.9|5930.1|5934.3|5931.3|5935.6|5933.6|5931.9|5930|168
1753942800000|2025-07-31 06:20:00|5934|5931|5936.3|5934.5|5936.9|5935.1|5934|5931|179
1753943100000|2025-07-31 06:25:00|5936.2|5934.4|5937.1|5934.1|5938.7|5935.9|5935.7|5933.9|175
1753943400000|2025-07-31 06:30:00|5937.2|5934.2|5934.6|5932.8|5937.2|5934.2|5934.1|5931.3|140
1753943700000|2025-07-31 06:35:00|5934.5|5932.7|5930.9|5927.9|5935.6|5932.8|5929.8|5927.3|206
1753944000000|2025-07-31 06:40:00|5931|5928|5931.4|5928.4|5932.6|5930.1|5930.4|5927.4|176
1753944300000|2025-07-31 06:45:00|5931.5|5928.5|5932.5|5929.5|5932.7|5929.9|5928.8|5926.2|180
1753944600000|2025-07-31 06:50:00|5932.6|5929.6|5932.1|5929.1|5933.1|5931.2|5931.5|5928.5|155
1753944900000|2025-07-31 06:55:00|5932.2|5929.2|5932.1|5930.3|5935|5932|5931.6|5929.2|238
1753945200000|2025-07-31 07:00:00|5933|5930|5930.1|5927.1|5933|5930.3|5929.3|5926.6|251
1753945500000|2025-07-31 07:05:00|5930|5927|5930.3|5927.3|5932|5929.6|5929.4|5926.8|202
1753945800000|2025-07-31 07:10:00|5930.4|5927.4|5927.9|5926.1|5932.1|5929.7|5927.9|5926|182
1753946100000|2025-07-31 07:15:00|5928.2|5925.2|5926.8|5923.8|5928.2|5925.7|5926.6|5923.8|157
1753946400000|2025-07-31 07:20:00|5926.9|5923.9|5924.6|5921.6|5927.9|5925.4|5924.2|5921.5|178
1753946700000|2025-07-31 07:25:00|5923.7|5921.9|5922.1|5919.1|5925.3|5922.3|5922.1|5919.1|202
1753947000000|2025-07-31 07:30:00|5922.2|5919.2|5922.8|5919.8|5924.2|5921.8|5921.5|5918.7|129
1753947300000|2025-07-31 07:35:00|5922.1|5920.3|5921.1|5918.1|5923|5920.3|5919.5|5917|170
1753947600000|2025-07-31 07:40:00|5921|5918|5918.7|5915.7|5922|5919.9|5918|5915.6|161
1753947900000|2025-07-31 07:45:00|5918.8|5915.8|5920.1|5918.3|5921|5919.2|5916.9|5915.1|204
1753948200000|2025-07-31 07:50:00|5920.2|5918.4|5920.2|5917.2|5921.2|5918.5|5919.6|5917|109
1753948500000|2025-07-31 07:55:00|5920.8|5917.8|5922.3|5919.3|5923.5|5920.9|5920.5|5917.5|211
1753948800000|2025-07-31 08:00:00|5922.4|5919.4|5919.5|5916.5|5922.5|5920|5918.6|5916|236
1753949100000|2025-07-31 08:05:00|5919.6|5916.6|5921.1|5918.1|5921.8|5919.2|5919.5|5916.5|215
1753949400000|2025-07-31 08:10:00|5920.4|5918.6|5917.9|5916.1|5920.9|5918.6|5917.9|5915.8|155
1753949700000|2025-07-31 08:15:00|5917.8|5916|5916.9|5913.9|5918|5916|5914.2|5911.5|165
1753950000000|2025-07-31 08:20:00|5917|5914|5913.5|5910.5|5917.5|5914.5|5912.8|5910.5|137
1753950300000|2025-07-31 08:25:00|5913.4|5910.4|5912.5|5909.5|5913.4|5910.9|5911.8|5908.9|167
1753950600000|2025-07-31 08:30:00|5912.6|5909.6|5914|5912.2|5916.1|5913.2|5912.2|5909.5|140
1753950900000|2025-07-31 08:35:00|5914.3|5912.5|5913.3|5911.5|5915.9|5913.1|5912.9|5911.1|145
1753951200000|2025-07-31 08:40:00|5913.2|5911.4|5912|5910.2|5913.5|5911.4|5911.8|5909.8|115
1753951500000|2025-07-31 08:45:00|5912.1|5910.3|5912.7|5910.9|5913.4|5911|5911.5|5909|145
1753951800000|2025-07-31 08:50:00|5912.6|5910.8|5913.9|5910.9|5914|5911.6|5911|5908.5|172
1753952100000|2025-07-31 08:55:00|5913.3|5911.5|5914.5|5912.7|5915.4|5913.6|5913.2|5911.1|140
1753952400000|2025-07-31 09:00:00|5914.6|5912.8|5909.2|5907.4|5915.1|5913.2|5909.1|5907.3|145
1753952700000|2025-07-31 09:05:00|5909.3|5907.5|5910.6|5908.8|5911|5909.2|5909|5907.1|99
1753953000000|2025-07-31 09:10:00|5910.8|5909|5912|5910.2|5912.3|5910.5|5909.9|5907.8|102
1753953300000|2025-07-31 09:15:00|5911.9|5910.1|5909.5|5907.7|5912.6|5910.8|5909.5|5907.7|109
1753953600000|2025-07-31 09:20:00|5909.4|5907.6|5911.1|5909.3|5911.1|5909.3|5907.6|5905.1|97
1753953900000|2025-07-31 09:25:00|5911.2|5909.4|5909.6|5907.8|5911.2|5909.4|5909.5|5907.7|98
1753954200000|2025-07-31 09:30:00|5909.5|5907.7|5909.7|5907.9|5910.9|5909.1|5908.6|5906.8|80
1753954500000|2025-07-31 09:35:00|5909.8|5908|5908.4|5906.6|5910.1|5908.3|5907.9|5906.1|95
1753954800000|2025-07-31 09:40:00|5908.3|5906.5|5908|5906.2|5910.1|5908|5907.9|5905.8|79
1753955100000|2025-07-31 09:45:00|5907.9|5906.1|5908.5|5906.7|5909.1|5906.8|5907.1|5905.3|79
1753955400000|2025-07-31 09:50:00|5908.6|5906.8|5908.3|5906.5|5909.4|5907.6|5908.2|5906.4|76
1753955700000|2025-07-31 09:55:00|5908.2|5906.4|5906.2|5904.4|5909.2|5906.9|5906|5904.2|120
1753956000000|2025-07-31 10:00:00|5906.1|5904.3|5907.1|5904.1|5908.4|5906.1|5906.1|5904|94
1753956300000|2025-07-31 10:05:00|5907.2|5904.2|5907|5904|5907.6|5905.2|5905.2|5902.7|95
1753956600000|2025-07-31 10:10:00|5906.4|5904.6|5905.1|5902.1|5906.6|5904.6|5904.2|5901.5|97
1753956900000|2025-07-31 10:15:00|5905|5902|5904.9|5901.9|5905.6|5903.3|5904|5901.4|120
1753957200000|2025-07-31 10:20:00|5904.4|5902.6|5904.2|5901.2|5905|5902.9|5902|5899.9|155
1753957500000|2025-07-31 10:25:00|5904.3|5901.3|5902.4|5899.4|5904.6|5902.2|5901.6|5899.1|150
1753957800000|2025-07-31 10:30:00|5901.7|5899.9|5897.9|5894.9|5902.4|5900|5897.5|5894.5|188
1753958100000|2025-07-31 10:35:00|5897.7|5894.7|5898.5|5896.7|5899.3|5897.1|5897|5894.2|161
1753958400000|2025-07-31 10:40:00|5899.1|5896.1|5900.7|5898.9|5900.8|5899|5898.3|5896.1|98
1753958700000|2025-07-31 10:45:00|5900.8|5899|5901|5899.2|5901.8|5899.2|5899.6|5897.2|91
1753959000000|2025-07-31 10:50:00|5900.9|5899.1|5900.9|5899.1|5901|5899.2|5899.7|5897.9|83
1753959300000|2025-07-31 10:55:00|5901|5899.2|5901.7|5899.9|5904.1|5901.4|5900.5|5898.3|174
1753959600000|2025-07-31 11:00:00|5901.9|5900.1|5900.9|5899.1|5901.9|5900.1|5899.5|5897.7|133
1753959900000|2025-07-31 11:05:00|5901|5899.2|5901.6|5899.8|5902.6|5900.8|5901|5899.2|114
1753960200000|2025-07-31 11:10:00|5901.7|5899.9|5904.3|5902.5|5905.3|5903.2|5901.7|5899.9|141
1753960500000|2025-07-31 11:15:00|5904.2|5902.4|5906.2|5904.4|5906.4|5904.5|5904.2|5902.4|97
1753960800000|2025-07-31 11:20:00|5906.3|5904.5|5902.9|5901.1|5906.4|5904.6|5902.9|5901.1|96
1753961100000|2025-07-31 11:25:00|5902.6|5900.8|5904.3|5902.5|5905.2|5903.1|5902.3|5900.5|114
1753961400000|2025-07-31 11:30:00|5904.2|5902.4|5905.9|5904.1|5906.8|5904.9|5904.1|5902.3|141
1753961700000|2025-07-31 11:35:00|5906.1|5904.3|5906.8|5905|5908.1|5906.3|5906.1|5904.3|116
1753962000000|2025-07-31 11:40:00|5906.9|5905.1|5906.3|5904.5|5907.5|5905.7|5906.1|5904.3|67
1753962300000|2025-07-31 11:45:00|5906.2|5904.4|5906.4|5904.6|5907.9|5905.3|5906|5903.6|121
1753962600000|2025-07-31 11:50:00|5906.3|5904.5|5908|5905|5908.3|5905.3|5904.5|5902.3|143
1753962900000|2025-07-31 11:55:00|5907.9|5904.9|5909.4|5907.6|5911.7|5908.7|5907.8|5904.8|144
1753963200000|2025-07-31 12:00:00|5909.1|5907.3|5908.9|5907.1|5910.2|5908.4|5908.4|5906.1|137
1753963500000|2025-07-31 12:05:00|5909|5907.2|5908.2|5906.4|5910.1|5908.3|5907.2|5905.4|139
1753963800000|2025-07-31 12:10:00|5908.4|5906.6|5909.4|5907.6|5911.2|5909.2|5908.4|5906.5|147
1753964100000|2025-07-31 12:15:00|5909.5|5907.7|5906.3|5904.5|5911|5909.2|5905.7|5903.8|150
1753964400000|2025-07-31 12:20:00|5906.2|5904.4|5908.7|5906.9|5909.2|5907.2|5904.9|5902.9|163
1753964700000|2025-07-31 12:25:00|5909.3|5906.3|5907.9|5903.9|5909.6|5907.3|5907|5903.9|170
1753965000000|2025-07-31 12:30:00|5907.8|5903.8|5902|5900.2|5907.8|5905.3|5901.9|5898.9|396
1753965300000|2025-07-31 12:35:00|5902.2|5899.2|5905.8|5904|5905.8|5904|5900.8|5899|316
1753965600000|2025-07-31 12:40:00|5906.6|5903.6|5903.4|5900.4|5908.8|5906.5|5902.7|5900.4|263
1753965900000|2025-07-31 12:45:00|5902.8|5901|5899.3|5897.5|5903.7|5901.8|5898.6|5896.2|237
1753966200000|2025-07-31 12:50:00|5899.1|5897.3|5900.9|5897.9|5902.4|5900|5899.1|5896.4|215
1753966500000|2025-07-31 12:55:00|5900.6|5898.8|5901.5|5899.7|5903.4|5901.6|5900.6|5898.2|202
1753966800000|2025-07-31 13:00:00|5901.6|5899.8|5904|5902.2|5905.9|5903.5|5900.2|5897.9|225
1753967100000|2025-07-31 13:05:00|5903.9|5902.1|5896.4|5894.6|5904.1|5902.2|5896.1|5893.9|298
1753967400000|2025-07-31 13:10:00|5897|5894|5897.8|5894.8|5898.9|5897.1|5896.1|5893.8|263
1753967700000|2025-07-31 13:15:00|5897.3|5895.5|5896.4|5893.4|5898.6|5896.6|5895.7|5893.1|217
1753968000000|2025-07-31 13:20:00|5896.3|5893.3|5895.4|5892.4|5896.5|5893.9|5894.2|5891.7|156
1753968300000|2025-07-31 13:25:00|5895.5|5892.5|5895|5892|5896.6|5894.3|5893.6|5891.1|209
1753968600000|2025-07-31 13:30:00|5894.9|5891.9|5893.5|5890.5|5896.2|5893.8|5893.2|5890.5|265
1753968900000|2025-07-31 13:35:00|5893.6|5890.6|5894|5892.2|5896|5893.7|5891.5|5888.8|222
1753969200000|2025-07-31 13:40:00|5893.9|5892.1|5894|5891|5894.5|5892.7|5891.1|5889.3|134
1753969500000|2025-07-31 13:45:00|5893.5|5891.7|5892.8|5891|5894.5|5892.5|5891.8|5889.8|219
1753969800000|2025-07-31 13:50:00|5892.4|5890.6|5893.3|5890.3|5894.7|5892.4|5892.4|5890.3|244
1753970100000|2025-07-31 13:55:00|5893.2|5890.2|5893.3|5890.3|5895.6|5892.9|5890.9|5888.6|339
1753970400000|2025-07-31 14:00:00|5893.4|5890.4|5894.8|5891.8|5894.8|5892.5|5891.3|5888.9|327
1753970700000|2025-07-31 14:05:00|5894.9|5891.9|5893.4|5891.6|5896.1|5893.7|5892.5|5890|247
1753971000000|2025-07-31 14:10:00|5893.3|5891.5|5897.8|5896|5898.1|5896.3|5893|5890.4|270
1753971300000|2025-07-31 14:15:00|5897.9|5896.1|5900.3|5897.3|5901.7|5899.5|5897.3|5894.8|331
1753971600000|2025-07-31 14:20:00|5900.4|5898.6|5896.5|5894.7|5901.4|5898.9|5895.7|5893.2|271
1753971900000|2025-07-31 14:25:00|5896.4|5894.6|5900.6|5897.6|5900.7|5898.3|5896.3|5894.4|237
1753972200000|2025-07-31 14:30:00|5900.4|5897.4|5900|5898.2|5902.7|5900.3|5897.5|5895|333
1753972500000|2025-07-31 14:35:00|5899.9|5898.1|5901.7|5898.7|5902.1|5899.6|5899.5|5897.2|233
1753972800000|2025-07-31 14:40:00|5901.6|5898.6|5903.4|5900.4|5904.1|5901.2|5900.9|5898.3|235
1753973100000|2025-07-31 14:45:00|5903.3|5900.3|5902|5900.2|5903.4|5901.1|5900.9|5898.6|228
1753973400000|2025-07-31 14:50:00|5902.3|5900.5|5901.3|5898.3|5903.8|5901.7|5898.9|5896.5|294
1753973700000|2025-07-31 14:55:00|5900.9|5897.9|5903.4|5900.4|5905.3|5902.9|5899.3|5896.6|348
1753974000000|2025-07-31 15:00:00|5903.2|5900.2|5903.5|5900.5|5905.6|5903.3|5901.6|5899.1|405
1753974300000|2025-07-31 15:05:00|5903.4|5900.4|5901.3|5898.3|5903.4|5900.4|5900.9|5898.2|332
1753974600000|2025-07-31 15:10:00|5901.2|5898.2|5899.3|5896.3|5901.5|5898.5|5896.8|5894.1|317
1753974900000|2025-07-31 15:15:00|5899.4|5896.4|5898.2|5896.4|5900.2|5898.4|5897.8|5896|174
1753975200000|2025-07-31 15:20:00|5898.5|5896.7|5896.8|5895|5898.7|5896.9|5896.4|5894.6|176
1753975500000|2025-07-31 15:25:00|5896.9|5895.1|5895.4|5893.6|5897.5|5895.7|5895|5893.2|174
1753975800000|2025-07-31 15:30:00|5895.3|5893.5|5900|5898.2|5900.8|5898.6|5895.2|5892.9|226
1753976100000|2025-07-31 15:35:00|5900.1|5898.3|5901.8|5900|5903|5900.7|5900|5898.2|177
1753976400000|2025-07-31 15:40:00|5902|5900.2|5897.3|5895.5|5902.6|5900.7|5896.6|5894.4|216
1753976700000|2025-07-31 15:45:00|5897.2|5895.4|5894|5892.2|5897.8|5895.5|5894|5892.2|215
1753977000000|2025-07-31 15:50:00|5894.1|5892.3|5895.9|5892.9|5896.3|5894|5893.4|5891.1|191
1753977300000|2025-07-31 15:55:00|5896|5893|5894.7|5891.7|5897.5|5895.1|5894.1|5891.4|204
1753977600000|2025-07-31 16:00:00|5894.5|5891.5|5894.5|5892.7|5896|5893.4|5893.5|5890.5|278
1753977900000|2025-07-31 16:05:00|5894.6|5892.8|5895.3|5893.5|5896.2|5894|5894.1|5891.7|167
1753978200000|2025-07-31 16:10:00|5895.8|5892.8|5894.6|5891.6|5895.9|5893.5|5892.4|5889.4|222
1753978500000|2025-07-31 16:15:00|5894.9|5891.9|5893.4|5890.4|5895.7|5893.1|5892.9|5889.9|169
1753978800000|2025-07-31 16:20:00|5893.3|5890.3|5894.9|5893.1|5895.5|5893.2|5893|5890|135
1753979100000|2025-07-31 16:25:00|5894.8|5893|5894.6|5892.8|5895.6|5893.8|5893.7|5891.9|109
1753979400000|2025-07-31 16:30:00|5894.5|5892.7|5896.6|5894.8|5896.7|5894.9|5894.5|5892.7|94
1753979700000|2025-07-31 16:35:00|5896.5|5894.7|5898|5896.2|5899.6|5897.2|5896.3|5894.3|140
1753980000000|2025-07-31 16:40:00|5897.8|5896|5897.8|5896|5898|5896.1|5895.8|5893.4|106
1753980300000|2025-07-31 16:45:00|5897.6|5895.8|5897.6|5894.6|5898.1|5895.8|5895|5892.6|155
1753980600000|2025-07-31 16:50:00|5897.7|5894.7|5898.1|5895.1|5898.3|5896|5896.4|5893.6|104
1753980900000|2025-07-31 16:55:00|5897.4|5895.6|5897.4|5894.4|5898.4|5896|5896.4|5893.9|139
1753981200000|2025-07-31 17:00:00|5897.2|5894.2|5896.9|5895.1|5897.8|5895.5|5895.9|5893.5|146
1753981500000|2025-07-31 17:05:00|5896.7|5894.9|5897.7|5895.9|5898.5|5896.2|5896.2|5894.1|101
1753981800000|2025-07-31 17:10:00|5897.8|5896|5895.8|5894|5898.5|5896.7|5895.1|5893.2|108
1753982100000|2025-07-31 17:15:00|5895.9|5894.1|5895.3|5893.5|5896.4|5894.2|5894.4|5892.2|105
1753982400000|2025-07-31 17:20:00|5895.4|5893.6|5895.3|5892.3|5896.4|5894|5892.6|5890.6|145
1753982700000|2025-07-31 17:25:00|5895.2|5892.2|5893.4|5891.6|5895.2|5892.7|5892.8|5890.7|138
1753983000000|2025-07-31 17:30:00|5893.5|5891.7|5892.1|5889.1|5894.1|5892|5890.8|5889|131
1753983300000|2025-07-31 17:35:00|5891.5|5889.7|5892.4|5890.6|5893.7|5891.1|5891.4|5889.6|105
1753983600000|2025-07-31 17:40:00|5893|5890|5893.4|5891.6|5893.8|5891.7|5892.5|5890|107
1753983900000|2025-07-31 17:45:00|5893.3|5891.5|5892|5890.2|5894.4|5892.1|5891.9|5889.5|108
1753984200000|2025-07-31 17:50:00|5891.9|5890.1|5891.3|5889.5|5893|5890.8|5890.8|5889|121
1753984500000|2025-07-31 17:55:00|5891.2|5889.4|5890.7|5888.9|5891.3|5889.4|5890|5887.7|119
1753984800000|2025-07-31 18:00:00|5890.8|5889|5890.1|5888.3|5891.7|5889.4|5889.3|5887.1|137
1753985100000|2025-07-31 18:05:00|5890.6|5887.6|5891.3|5889.5|5891.9|5889.6|5890.2|5887.6|117
1753985400000|2025-07-31 18:10:00|5891.4|5889.6|5890.6|5888.8|5891.6|5889.8|5890.5|5888.2|75
1753985700000|2025-07-31 18:15:00|5890.5|5888.7|5891.9|5890.1|5892.3|5890.1|5890.1|5887.3|114
1753986000000|2025-07-31 18:20:00|5891.8|5890|5893.9|5892.1|5894.4|5892.1|5891.8|5889.4|116
1753986300000|2025-07-31 18:25:00|5894|5892.2|5893.5|5891.7|5894.8|5892.5|5893.3|5891.1|117
1753986600000|2025-07-31 18:30:00|5893.4|5891.6|5896.7|5893.7|5896.7|5894.2|5893.3|5891|108
1753986900000|2025-07-31 18:35:00|5896.6|5893.6|5897.4|5894.4|5897.6|5895|5895.7|5893.2|96
1753987200000|2025-07-31 18:40:00|5897.6|5894.6|5897|5894|5897.6|5894.6|5895.4|5893|142
1753987500000|2025-07-31 18:45:00|5897.1|5894.1|5897.2|5894.2|5898.1|5895.1|5896.1|5893.7|80
1753987800000|2025-07-31 18:50:00|5897.3|5894.3|5895.2|5893.4|5897.3|5894.6|5894.8|5892.6|96
1753988100000|2025-07-31 18:55:00|5895.3|5893.5|5896.1|5893.1|5896.8|5893.8|5894.2|5892|132
1753988400000|2025-07-31 19:00:00|5895.9|5892.9|5896.1|5894.3|5897.6|5895.3|5895.7|5892.7|246
1753988700000|2025-07-31 19:05:00|5896.8|5893.8|5897.1|5895.3|5897.8|5895.5|5896|5893.7|90
1753989000000|2025-07-31 19:10:00|5897.2|5895.4|5897.3|5894.3|5898.3|5896|5896.5|5894.2|98
1753989300000|2025-07-31 19:15:00|5897.2|5894.2|5897.4|5894.4|5897.8|5894.9|5896.1|5893.6|118
1753989600000|2025-07-31 19:20:00|5897.3|5894.3|5898|5895|5898.1|5895.1|5896.5|5893.8|104
1753989900000|2025-07-31 19:25:00|5897.9|5894.9|5897.1|5894.1|5898.1|5895.1|5896.4|5893.4|150
1753990200000|2025-07-31 19:30:00|5897|5894|5897.8|5896|5897.9|5896|5896.9|5894|79
1753990500000|2025-07-31 19:35:00|5897.7|5895.9|5897.8|5896|5898.4|5896.6|5897.2|5895.1|109
1753990800000|2025-07-31 19:40:00|5897.7|5895.9|5898.1|5896.3|5898.9|5897.1|5897.6|5895.8|79
1753991100000|2025-07-31 19:45:00|5898.2|5896.4|5897.1|5895.3|5898.7|5896.9|5896.7|5894.9|226
1753991400000|2025-07-31 19:50:00|5897.2|5895.4|5893.5|5890.5|5897.5|5895.7|5893|5890.5|256
1753991700000|2025-07-31 19:55:00|5893.7|5890.7|5891.9|5888.9|5894.2|5891.2|5891.4|5888.9|202
1753992000000|2025-07-31 20:00:00|5892|5889|5894|5891|5894|5891.4|5890.9|5888.3|168
1753992300000|2025-07-31 20:05:00|5893.4|5891.6|5892|5890.2|5894.6|5892.3|5892|5890|133
1753992600000|2025-07-31 20:10:00|5892.1|5890.3|5891.9|5888.9|5893.2|5890.9|5891.3|5888.8|106
1753992900000|2025-07-31 20:15:00|5892|5889|5892.2|5889.2|5892.2|5889.2|5891.6|5888.6|135
1753993200000|2025-07-31 20:20:00|5892.3|5889.3|5891.3|5888.3|5893.3|5890.7|5891|5888.3|36
1753993500000|2025-07-31 20:25:00|5890.7|5888.9|5891.8|5890|5892.3|5890.5|5890.7|5888.3|34
1753993800000|2025-07-31 20:30:00|5892.5|5889.5|5892.1|5889.1|5892.6|5890.3|5890.5|5888.2|120
1753994100000|2025-07-31 20:35:00|5892|5889|5892|5889|5892.6|5890.2|5891.5|5889|75
1753994400000|2025-07-31 20:40:00|5892.1|5889.1|5890.8|5887.8|5892.2|5889.2|5890.6|5887.6|217
1753994700000|2025-07-31 20:45:00|5890.9|5887.9|5891.3|5888.3|5891.5|5888.5|5890.4|5887.4|80
1753995000000|2025-07-31 20:50:00|5891.2|5888.2|5891.6|5888.6|5891.6|5888.6|5890.7|5887.7|142
1753995300000|2025-07-31 20:55:00|5892.5|5887.7|5892.8|5887|5893|5888.2|5891|5886.2|309
1753995600000|2025-07-31 21:00:00|5892.6|5886.8|5901.1|5895.3|5903.4|5897.6|5891.6|5886.8|27
1753995900000|2025-07-31 21:05:00|5897.6|5891.8|5898|5892.2|5900.4|5894.6|5896.5|5890.7|53
1753996200000|2025-07-31 21:10:00|5897.9|5892.1|5896.7|5890.9|5899.3|5893.5|5896|5890.2|76
1753996500000|2025-07-31 21:15:00|5896.6|5890.8|5894.7|5888.9|5898.6|5892.8|5894.5|5888.7|124
1753996800000|2025-07-31 21:20:00|5894.6|5888.8|5893.6|5887.8|5895.7|5889.9|5893.6|5887.8|87
1753997100000|2025-07-31 21:25:00|5893.9|5888.1|5892.4|5886.6|5894.1|5888.3|5892.3|5886.5|51
1753997400000|2025-07-31 21:30:00|5892.5|5886.7|5892.1|5886.3|5892.5|5886.7|5891.6|5885.8|74
1753997700000|2025-07-31 21:35:00|5892|5886.2|5893|5887.2|5893.1|5887.3|5891.5|5885.7|97
1753998000000|2025-07-31 21:40:00|5893.1|5887.3|5893.3|5887.6|5893.8|5888|5892.8|5887|134
1753998300000|2025-07-31 21:45:00|5893.2|5887.5|5893.5|5888|5893.7|5888|5893.1|5887.3|28
1753998600000|2025-07-31 21:50:00|5893.6|5887.9|5893.5|5887.7|5893.7|5887.9|5893.4|5887.6|28
1753998900000|2025-07-31 21:55:00|5893.6|5887.8|5894|5888.2|5894|5888.2|5893.3|5887.5|86
1753999200000|2025-07-31 22:00:00|5894.1|5888.3|5891.6|5886.8|5894.1|5888.3|5890.2|5885.4|119
1753999500000|2025-07-31 22:05:00|5890.7|5887.7|5888.3|5885.3|5890.8|5887.8|5888.3|5885.3|45
1753999800000|2025-07-31 22:10:00|5888.4|5885.4|5888.6|5885.6|5888.6|5885.6|5888|5885|26
1754000100000|2025-07-31 22:15:00|5888.5|5885.5|5889|5886|5889|5886|5887.3|5884.3|33
1754000400000|2025-07-31 22:20:00|5889.1|5886.1|5886.8|5883.8|5889.4|5886.4|5885.9|5882.9|58
1754000700000|2025-07-31 22:25:00|5886.7|5883.7|5888.6|5885.6|5888.9|5885.9|5886.5|5883.5|37
1754001000000|2025-07-31 22:30:00|5888.7|5885.7|5892.4|5889.4|5892.4|5889.4|5888.7|5885.7|41
1754001300000|2025-07-31 22:35:00|5892.5|5889.5|5891.9|5888.9|5892.5|5889.5|5890.6|5887.6|91
1754001600000|2025-07-31 22:40:00|5892.2|5889.2|5892.8|5889.8|5892.8|5889.8|5890.9|5887.9|34
1754001900000|2025-07-31 22:45:00|5892.9|5889.9|5893.1|5890.1|5893.3|5890.3|5892.8|5889.8|21
1754002200000|2025-07-31 22:50:00|5893.2|5890.2|5893.6|5890.6|5894.2|5891.2|5893|5890|44
1754002500000|2025-07-31 22:55:00|5893.5|5890.5|5891|5888|5893.7|5890.7|5890.5|5887.5|164
1754002800000|2025-07-31 23:00:00|5891.1|5888.1|5893.3|5890.3|5894.7|5891.7|5889.6|5886.6|173
1754003100000|2025-07-31 23:05:00|5893.2|5890.2|5895.2|5892.2|5895.8|5892.8|5892.5|5889.5|99
1754003400000|2025-07-31 23:10:00|5895.1|5892.1|5891.5|5888.5|5895.7|5892.7|5891.3|5888.3|137
1754003700000|2025-07-31 23:15:00|5891.2|5888.2|5887.7|5884.7|5891.4|5888.4|5887.7|5884.7|94
1754004000000|2025-07-31 23:20:00|5887.6|5884.6|5888.3|5886.5|5888.3|5886.5|5886|5883.6|95
1754004300000|2025-07-31 23:25:00|5888.2|5886.4|5890|5887|5890.3|5887.3|5887.9|5885|71
1754004600000|2025-07-31 23:30:00|5889.2|5886.2|5889|5886|5889.3|5886.3|5887.2|5884.2|68
1754004900000|2025-07-31 23:35:00|5889.1|5886.1|5888.5|5885.5|5889.5|5886.5|5887.9|5884.9|66
1754005200000|2025-07-31 23:40:00|5888.4|5885.4|5890.1|5887.1|5890.2|5887.2|5887.9|5884.9|61
1754005500000|2025-07-31 23:45:00|5890.2|5887.2|5890.5|5888.7|5892.1|5889.8|5889.1|5886.1|82
1754005800000|2025-07-31 23:50:00|5891|5888|5889.4|5887.6|5891.6|5889.1|5889.4|5887.3|65
1754006100000|2025-07-31 23:55:00|5889|5887.2|5888.5|5885.5|5889.8|5887.6|5887.6|5885.2|66
1754006400000|2025-08-01 00:00:00|5888.6|5885.6|5885.3|5883.5|5888.6|5886.1|5884.1|5881.3|236
1754006700000|2025-08-01 00:05:00|5885.4|5883.6|5887.5|5884.5|5888.1|5885.7|5885.1|5882.9|145
1754007000000|2025-08-01 00:10:00|5887.4|5884.4|5885.7|5883.9|5887.4|5884.4|5884.5|5881.8|157
1754007300000|2025-08-01 00:15:00|5885.6|5883.8|5888.3|5886.5|5889|5886.5|5885.2|5882.2|147
1754007600000|2025-08-01 00:20:00|5888.7|5886.9|5887.7|5884.7|5889.8|5887.1|5886.3|5884.3|131
1754007900000|2025-08-01 00:25:00|5887.6|5884.6|5890.2|5887.2|5890.3|5888.1|5886.1|5884.1|204
1754008200000|2025-08-01 00:30:00|5890.1|5887.1|5890.3|5888.5|5891.3|5889.2|5889.1|5886.4|136
1754008500000|2025-08-01 00:35:00|5890.1|5888.3|5891.8|5890|5892.5|5890.5|5889.9|5887.8|119
1754008800000|2025-08-01 00:40:00|5891.7|5889.9|5893.3|5891.5|5894.1|5891.9|5891.4|5889.6|98
1754009100000|2025-08-01 00:45:00|5893.8|5890.8|5892.7|5890.9|5894.2|5891.7|5892.3|5890|126
1754009400000|2025-08-01 00:50:00|5892.8|5891|5892.8|5889.8|5894.2|5891.9|5891.9|5889.8|114
1754009700000|2025-08-01 00:55:00|5892.1|5890.3|5891.7|5888.7|5893.1|5890.7|5890.6|5888.3|146
1754010000000|2025-08-01 01:00:00|5891|5889.2|5889.7|5886.7|5892.8|5890|5888.4|5886|216
1754010300000|2025-08-01 01:05:00|5889.8|5886.8|5889.8|5888|5891.7|5889.2|5887.7|5885.9|132
1754010600000|2025-08-01 01:10:00|5889.7|5887.9|5892.5|5889.5|5893.4|5891.1|5889.7|5887.5|183
1754010900000|2025-08-01 01:15:00|5892.7|5889.7|5891.3|5889.5|5894.1|5891.4|5890.8|5889|149
1754011200000|2025-08-01 01:20:00|5891.9|5888.9|5889.5|5887.7|5892|5889.9|5888.6|5885.7|118
1754011500000|2025-08-01 01:25:00|5889.6|5887.8|5891.9|5888.9|5891.9|5889.4|5889.1|5886.6|112
1754011800000|2025-08-01 01:30:00|5892|5889|5885.8|5882.8|5892.4|5889.4|5885.4|5882.4|148
1754012100000|2025-08-01 01:35:00|5886.3|5883.3|5884|5881|5887|5884|5883.2|5880.8|223
1754012400000|2025-08-01 01:40:00|5884.2|5881.2|5883.1|5880.1|5884.2|5881.2|5881.9|5878.9|189
1754012700000|2025-08-01 01:45:00|5882.5|5879.5|5883.9|5880.9|5884.5|5881.5|5881.1|5878.7|135
1754013000000|2025-08-01 01:50:00|5884|5881|5877.9|5874.9|5884.9|5881.9|5877.7|5874.7|241
1754013300000|2025-08-01 01:55:00|5878.1|5875.1|5878.4|5875.4|5880.6|5877.6|5878.1|5875.1|195
1754013600000|2025-08-01 02:00:00|5878.5|5875.5|5880|5878.2|5881.4|5879|5878.1|5875.5|212
1754013900000|2025-08-01 02:05:00|5880.1|5878.3|5880.1|5877.1|5881.4|5879.1|5879.6|5877.1|106
1754014200000|2025-08-01 02:10:00|5880.2|5877.2|5882.9|5879.9|5883.4|5881.1|5879.1|5876.7|102
1754014500000|2025-08-01 02:15:00|5883|5880|5879.9|5878.1|5883.4|5881|5879.4|5876.9|163
1754014800000|2025-08-01 02:20:00|5879.8|5878|5880.6|5878.8|5881.4|5879.1|5879.3|5877.1|104
1754015100000|2025-08-01 02:25:00|5880.7|5878.9|5880.8|5879|5880.9|5879.1|5879.7|5877.4|108
1754015400000|2025-08-01 02:30:00|5880.7|5878.9|5879|5876|5881.3|5879.3|5877.7|5875.4|137
1754015700000|2025-08-01 02:35:00|5879.1|5876.1|5880.2|5877.2|5880.7|5878.1|5878.8|5875.8|101
1754016000000|2025-08-01 02:40:00|5880.1|5877.1|5877.9|5874.9|5880.3|5877.6|5877.1|5874.8|93
1754016300000|2025-08-01 02:45:00|5877.2|5875.4|5877.8|5876|5878.2|5876.4|5876.2|5874|94
1754016600000|2025-08-01 02:50:00|5877.7|5875.9|5876.5|5873.5|5877.7|5875.9|5875.6|5873.2|84
1754016900000|2025-08-01 02:55:00|5876.4|5873.4|5877.4|5875.6|5878.3|5875.7|5875.6|5872.9|80
1754017200000|2025-08-01 03:00:00|5877.5|5875.7|5880.5|5878.7|5881.1|5878.9|5877.5|5875.7|111
1754017500000|2025-08-01 03:05:00|5880.6|5878.8|5884.9|5881.9|5886.3|5883.8|5880.5|5878.7|175
1754017800000|2025-08-01 03:10:00|5884.8|5881.8|5886.6|5883.6|5886.8|5883.8|5884.7|5881.7|82
1754018100000|2025-08-01 03:15:00|5886.5|5883.5|5885|5882|5886.9|5883.9|5884.3|5881.3|103
1754018400000|2025-08-01 03:20:00|5885.1|5882.1|5882.5|5880.7|5885.3|5882.7|5882.5|5880|93
1754018700000|2025-08-01 03:25:00|5883.3|5880.3|5883.2|5881.4|5884.1|5881.7|5882.4|5880|68
1754019000000|2025-08-01 03:30:00|5883.3|5881.5|5882.8|5881|5884.1|5881.8|5881.5|5879.4|71
1754019300000|2025-08-01 03:35:00|5882.7|5880.9|5883.6|5881.8|5884.9|5882.6|5882.2|5879.5|74
1754019600000|2025-08-01 03:40:00|5883.7|5881.9|5884.8|5881.8|5884.9|5882.7|5883.6|5881.2|47
1754019900000|2025-08-01 03:45:00|5884.7|5881.7|5885.7|5883.9|5885.9|5884|5883.7|5881.2|81
1754020200000|2025-08-01 03:50:00|5885.8|5884|5885.1|5882.1|5885.9|5884|5884.8|5882|89
1754020500000|2025-08-01 03:55:00|5885.3|5882.3|5882.7|5880.9|5885.4|5882.5|5882.3|5880.5|89
1754020800000|2025-08-01 04:00:00|5882.8|5881|5883.6|5881.8|5884.5|5882.7|5882.1|5880.3|79
1754021100000|2025-08-01 04:05:00|5882.9|5881.1|5883|5881.2|5884|5881.7|5882.8|5880.3|67
1754021400000|2025-08-01 04:10:00|5882.8|5881|5884.1|5881.1|5885.2|5882.7|5882.7|5880.9|54
1754021700000|2025-08-01 04:15:00|5884|5881|5882.5|5880.7|5884.5|5882|5882.5|5880.1|60
1754022000000|2025-08-01 04:20:00|5882.9|5881.1|5883.8|5880.8|5883.8|5881.9|5882.2|5880|46
1754022300000|2025-08-01 04:25:00|5883.7|5880.7|5882.5|5880.7|5883.9|5882|5882.1|5879.9|77
1754022600000|2025-08-01 04:30:00|5882.4|5880.6|5884.2|5882.4|5885|5882.6|5882.3|5880.4|48
1754022900000|2025-08-01 04:35:00|5884.7|5881.7|5885|5882|5885|5882.7|5884|5881.6|61
1754023200000|2025-08-01 04:40:00|5884.9|5881.9|5883|5881.2|5885.2|5882.3|5882.5|5880.2|75
1754023500000|2025-08-01 04:45:00|5883.3|5880.3|5881.6|5878.6|5883.4|5881|5881.6|5878.6|48
1754023800000|2025-08-01 04:50:00|5881.5|5878.5|5883.7|5880.7|5883.8|5881.3|5880.4|5878.1|69
1754024100000|2025-08-01 04:55:00|5883.8|5880.8|5882.3|5880.5|5883.8|5881.2|5882.3|5879.7|64
1754024400000|2025-08-01 05:00:00|5881.9|5880.1|5880.5|5878.7|5882.2|5880.2|5880.3|5878.1|102
1754024700000|2025-08-01 05:05:00|5880.6|5878.8|5883.4|5880.4|5883.9|5881.7|5880.6|5878.7|73
1754025000000|2025-08-01 05:10:00|5882.8|5881|5880.8|5879|5883|5881.2|5880.7|5878.3|86
1754025300000|2025-08-01 05:15:00|5881.3|5878.3|5881.3|5878.3|5881.6|5879.1|5880|5877.7|87
1754025600000|2025-08-01 05:20:00|5881.1|5878.1|5880.9|5879.1|5881.7|5879.3|5879.2|5876.8|99
1754025900000|2025-08-01 05:25:00|5881|5879.2|5880.5|5878.7|5882.4|5880|5880.5|5878|100
1754026200000|2025-08-01 05:30:00|5880.6|5878.8|5881.4|5878.4|5881.4|5879.1|5880.3|5877.7|82
1754026500000|2025-08-01 05:35:00|5881.5|5878.5|5881.8|5878.8|5882.8|5880.4|5880.4|5878.2|88
1754026800000|2025-08-01 05:40:00|5881.9|5878.9|5881.7|5878.7|5883|5880.3|5880|5877.6|103
1754027100000|2025-08-01 05:45:00|5881.5|5878.5|5880.7|5877.7|5881.9|5879.5|5879.4|5876.7|95
1754027400000|2025-08-01 05:50:00|5880.8|5877.8|5883.1|5880.1|5883.7|5880.9|5879.4|5877.1|141
1754027700000|2025-08-01 05:55:00|5882.4|5879.4|5882.3|5880.5|5883.4|5880.7|5880.8|5878.3|146
1754028000000|2025-08-01 06:00:00|5882.4|5880.6|5881.3|5878.3|5883.1|5881|5880.4|5877.4|218
1754028300000|2025-08-01 06:05:00|5881.2|5878.2|5880.1|5878.3|5881.4|5878.8|5879|5876.8|142
1754028600000|2025-08-01 06:10:00|5880.2|5878.4|5883.4|5880.4|5884.8|5881.8|5878|5876|179
1754028900000|2025-08-01 06:15:00|5883.5|5880.5|5884.1|5881.1|5884.4|5881.7|5882.1|5879.5|168
1754029200000|2025-08-01 06:20:00|5884.2|5881.2|5883.5|5881.7|5885.6|5883.1|5883.3|5880.8|126
1754029500000|2025-08-01 06:25:00|5883.6|5881.8|5879.2|5877.4|5884.5|5882|5878.9|5876.5|199
1754029800000|2025-08-01 06:30:00|5879.3|5877.5|5876.1|5873.1|5879.4|5877.6|5875|5872.2|189
1754030100000|2025-08-01 06:35:00|5876|5873|5877.6|5875.8|5878.5|5876.7|5875.7|5872.7|158
1754030400000|2025-08-01 06:40:00|5877.7|5875.9|5876.7|5874.9|5880|5877.9|5876.7|5874.9|109
1754030700000|2025-08-01 06:45:00|5876.5|5874.7|5876|5873|5876.6|5874.8|5875.2|5872.6|110
1754031000000|2025-08-01 06:50:00|5876.2|5873.2|5876.3|5874.5|5876.9|5874.7|5874.1|5872.3|100
1754031300000|2025-08-01 06:55:00|5876.4|5874.6|5875.7|5872.7|5877.6|5875.2|5873.3|5871.5|169
1754031600000|2025-08-01 07:00:00|5876|5873|5876.5|5873.5|5877.7|5875.4|5874.1|5872.3|179
1754031900000|2025-08-01 07:05:00|5875.8|5874|5875.2|5873.4|5877.1|5875.2|5874.9|5872.5|154
1754032200000|2025-08-01 07:10:00|5875.3|5873.5|5870.1|5867.1|5876.5|5874|5870|5867|156
1754032500000|2025-08-01 07:15:00|5870|5867|5868.9|5867.1|5871.8|5870|5868.3|5865.9|163
1754032800000|2025-08-01 07:20:00|5869|5867.2|5870.8|5867.8|5871.1|5868.6|5868.7|5865.9|155
1754033100000|2025-08-01 07:25:00|5870.1|5868.3|5872|5869|5872.9|5870.2|5869.8|5867.4|142
1754033400000|2025-08-01 07:30:00|5872.1|5869.1|5869.6|5867.8|5872.7|5869.9|5868.8|5866.5|143
1754033700000|2025-08-01 07:35:00|5870.2|5867.2|5868.7|5866.9|5871.8|5869|5868.3|5866|149
1754034000000|2025-08-01 07:40:00|5868.6|5866.8|5869.9|5866.9|5870.9|5868.5|5868.3|5866.3|116
1754034300000|2025-08-01 07:45:00|5870|5867|5870|5867|5870.9|5868.2|5868.2|5866.2|152
1754034600000|2025-08-01 07:50:00|5870.1|5867.1|5869.7|5866.7|5871.1|5868.5|5867.4|5865.6|132
1754034900000|2025-08-01 07:55:00|5869.8|5866.8|5869.7|5866.7|5871.5|5869|5868.4|5865.8|158
1754035200000|2025-08-01 08:00:00|5869.8|5866.8|5868.5|5866.7|5869.8|5867.3|5867.6|5865.3|130
1754035500000|2025-08-01 08:05:00|5868.6|5866.8|5867.7|5865.9|5868.8|5867|5866.9|5865|121
1754035800000|2025-08-01 08:10:00|5867.6|5865.8|5869.2|5866.2|5869.3|5866.6|5866.5|5864.4|90
1754036100000|2025-08-01 08:15:00|5869.3|5866.3|5871.1|5868.1|5871.2|5868.9|5868|5866|83
1754036400000|2025-08-01 08:20:00|5871|5868|5870.1|5868.3|5871.5|5869|5870|5867.3|129
1754036700000|2025-08-01 08:25:00|5870.6|5867.6|5869.2|5866.2|5871.4|5869|5867.9|5865.7|134
1754037000000|2025-08-01 08:30:00|5869.3|5866.3|5867.4|5864.4|5869.4|5866.4|5866.8|5864.2|99
1754037300000|2025-08-01 08:35:00|5867.5|5864.5|5867.4|5865.6|5868.9|5866.6|5866.9|5864.4|99
1754037600000|2025-08-01 08:40:00|5867.5|5865.7|5867.8|5864.8|5868.6|5866.1|5866.6|5864.1|108
1754037900000|2025-08-01 08:45:00|5867.2|5865.4|5867.1|5865.3|5869.5|5867.2|5867|5864.2|113
1754038200000|2025-08-01 08:50:00|5867|5865.2|5865.8|5862.8|5868.4|5866.2|5865.3|5862.8|113
1754038500000|2025-08-01 08:55:00|5865.7|5862.7|5866|5863|5866.7|5863.7|5865.7|5862.7|83
1754038800000|2025-08-01 09:00:00|5865.9|5862.9|5867.8|5864.8|5867.8|5864.9|5865.1|5862.3|112
1754039100000|2025-08-01 09:05:00|5867.9|5864.9|5869.6|5866.6|5869.8|5866.8|5867.1|5864.5|92
1754039400000|2025-08-01 09:10:00|5869.7|5866.7|5869.4|5866.4|5870.3|5867.5|5868.6|5866.2|88
1754039700000|2025-08-01 09:15:00|5869.3|5866.3|5867.4|5865.6|5869.3|5866.3|5866.8|5864.4|83
1754040000000|2025-08-01 09:20:00|5867.3|5865.5|5864.9|5863.1|5867.3|5865.5|5864.3|5862|113
1754040300000|2025-08-01 09:25:00|5864.8|5863|5861.2|5859.4|5864.9|5863.1|5860.8|5858.6|113
1754040600000|2025-08-01 09:30:00|5861|5859.2|5860.6|5858.8|5861.9|5859.5|5859.8|5857.9|100
1754040900000|2025-08-01 09:35:00|5860.7|5858.9|5864.8|5861.8|5864.9|5861.9|5860.7|5858.1|116
1754041200000|2025-08-01 09:40:00|5864.7|5861.7|5862.2|5860.4|5865.7|5863.2|5862.2|5859.5|110
1754041500000|2025-08-01 09:45:00|5862|5860.2|5860|5858.2|5862.7|5860.4|5860|5858.2|94
1754041800000|2025-08-01 09:50:00|5860.1|5858.3|5861.8|5860|5862.3|5860.5|5859.8|5858|87
1754042100000|2025-08-01 09:55:00|5861.9|5860.1|5863.3|5861.5|5864.3|5862|5861.4|5859|93
1754042400000|2025-08-01 10:00:00|5863.4|5861.6|5863|5861.2|5865.6|5863.4|5863|5861|116
1754042700000|2025-08-01 10:05:00|5862.9|5861.1|5865.9|5862.9|5866|5864|5862.3|5860.5|69
1754043000000|2025-08-01 10:10:00|5865|5863.2|5864.5|5862.7|5865.2|5863.4|5863.8|5861.9|90
1754043300000|2025-08-01 10:15:00|5865.1|5862.1|5863.4|5861.6|5865.2|5862.8|5863.4|5861.1|73
1754043600000|2025-08-01 10:20:00|5863.5|5861.7|5863.4|5860.4|5865|5862.7|5862.3|5860.3|100
1754043900000|2025-08-01 10:25:00|5863.5|5860.5|5864|5862.2|5864.5|5862.7|5863.1|5860.5|95
1754044200000|2025-08-01 10:30:00|5863.9|5862.1|5867.4|5865.6|5867.6|5865.8|5863.6|5861.8|85
1754044500000|2025-08-01 10:35:00|5867.5|5865.7|5866.4|5864.6|5868.3|5866.3|5866.4|5864.5|85
1754044800000|2025-08-01 10:40:00|5866.3|5864.5|5866.5|5863.5|5867.3|5864.7|5865.4|5863.1|112
1754045100000|2025-08-01 10:45:00|5866.4|5863.4|5865.6|5863.8|5866.7|5864.3|5865|5862.8|90
1754045400000|2025-08-01 10:50:00|5865.5|5863.7|5866|5864.2|5866.7|5864.9|5865|5863.2|95
1754045700000|2025-08-01 10:55:00|5865.9|5864.1|5866|5863|5866.8|5864.3|5864.4|5862|93
1754046000000|2025-08-01 11:00:00|5865.9|5862.9|5867.6|5864.6|5867.7|5864.7|5865.8|5862.8|122
1754046300000|2025-08-01 11:05:00|5867.7|5864.7|5868.3|5865.3|5868.8|5865.8|5867.3|5864.3|115
1754046600000|2025-08-01 11:10:00|5868.4|5865.4|5873|5870|5873.7|5870.7|5868.4|5865.4|132
1754046900000|2025-08-01 11:15:00|5872.9|5869.9|5871.5|5868.5|5873.6|5871|5871|5868.1|117
1754047200000|2025-08-01 11:20:00|5871.7|5868.7|5871.7|5869.9|5873.2|5870.9|5871.4|5868.4|102
1754047500000|2025-08-01 11:25:00|5871.6|5869.8|5870.6|5867.6|5872.7|5870.9|5869.7|5867.6|81
1754047800000|2025-08-01 11:30:00|5870.7|5867.7|5867.4|5865.6|5870.7|5868.4|5866.8|5865|103
1754048100000|2025-08-01 11:35:00|5867.3|5865.5|5867.8|5864.8|5867.9|5865.8|5866.4|5863.8|80
1754048400000|2025-08-01 11:40:00|5867.7|5864.7|5868.6|5865.6|5869.7|5867|5866.9|5864.2|89
1754048700000|2025-08-01 11:45:00|5868.5|5865.5|5867.1|5864.1|5869.3|5866.9|5866.4|5864.1|114
1754049000000|2025-08-01 11:50:00|5867.2|5864.2|5865.8|5862.8|5868.3|5865.8|5864.7|5862.8|102
1754049300000|2025-08-01 11:55:00|5865.9|5862.9|5864.7|5862.9|5866.7|5864.5|5864.4|5862.1|136
1754049600000|2025-08-01 12:00:00|5864.8|5863|5862|5860.2|5865.1|5863|5861.7|5859.8|185
1754049900000|2025-08-01 12:05:00|5861.9|5860.1|5862.3|5860.5|5863.2|5861.4|5860.4|5858.5|111
1754050200000|2025-08-01 12:10:00|5862.4|5860.6|5864.3|5862.5|5865.2|5863.2|5861.9|5860.1|124
1754050500000|2025-08-01 12:15:00|5864.2|5862.4|5861.8|5860|5865.4|5863.6|5861.1|5859.3|149
1754050800000|2025-08-01 12:20:00|5862.2|5860.4|5859.2|5856.2|5862.2|5860.4|5858.6|5856|170
1754051100000|2025-08-01 12:25:00|5859.1|5856.1|5863.7|5859.7|5863.7|5859.7|5858.2|5855.2|151
1754051400000|2025-08-01 12:30:00|5863.6|5859.6|5904.7|5901.7|5907.8|5904.8|5863.6|5859.6|902
1754051700000|2025-08-01 12:35:00|5905|5902|5905.8|5902.8|5917.8|5914.8|5904|5901.6|814
1754052000000|2025-08-01 12:40:00|5905.7|5902.7|5913.7|5910.7|5915|5912|5902.2|5899.2|715
1754052300000|2025-08-01 12:45:00|5913.4|5910.4|5920.7|5917.7|5923.2|5920.2|5913.2|5910.2|680
1754052600000|2025-08-01 12:50:00|5920.6|5917.6|5921|5918|5921|5918.1|5914.5|5911.5|648
1754052900000|2025-08-01 12:55:00|5921.4|5918.4|5922.7|5919.7|5924.3|5921.8|5915.6|5913.8|634
1754053200000|2025-08-01 13:00:00|5923.3|5920.3|5920|5918.2|5926.9|5924.3|5917.6|5915.1|602
1754053500000|2025-08-01 13:05:00|5920.7|5917.7|5921.7|5919.9|5926.1|5923.1|5918.2|5915.8|632
1754053800000|2025-08-01 13:10:00|5922.5|5919.5|5928.8|5927|5929.6|5927|5921.4|5919|609
1754054100000|2025-08-01 13:15:00|5929.4|5926.4|5921.5|5919.7|5930.1|5927.5|5921.5|5919.1|664
1754054400000|2025-08-01 13:20:00|5922|5919|5921.4|5918.4|5926.4|5924|5918.6|5916.3|653
1754054700000|2025-08-01 13:25:00|5921.3|5918.3|5926.1|5923.1|5926.3|5923.3|5920|5917.5|533
1754055000000|2025-08-01 13:30:00|5925.9|5922.9|5925.5|5922.5|5927.5|5924.5|5921.2|5918.2|611
1754055300000|2025-08-01 13:35:00|5926.4|5923.4|5923.3|5920.3|5930.4|5927.4|5921.2|5918.6|561
1754055600000|2025-08-01 13:40:00|5923.5|5920.5|5914.3|5911.3|5924.6|5921.9|5913.8|5910.9|462
1754055900000|2025-08-01 13:45:00|5914.1|5911.1|5912.4|5909.4|5916.8|5913.8|5907.7|5905.6|466
1754056200000|2025-08-01 13:50:00|5912.3|5909.3|5906.4|5904.6|5913.2|5910.2|5905.1|5902.3|490
1754056500000|2025-08-01 13:55:00|5906.3|5904.5|5909.3|5905.3|5909.3|5905.9|5905.1|5902.2|342
1754056800000|2025-08-01 14:00:00|5914.1|5910.1|5907.5|5904.5|5920|5917|5906.8|5903.8|730
1754057100000|2025-08-01 14:05:00|5907.3|5904.3|5910.8|5909|5913.8|5911|5907.3|5904.3|644
1754057400000|2025-08-01 14:10:00|5911.1|5909.3|5907.5|5904.5|5913.9|5911.6|5907.1|5904.1|595
1754057700000|2025-08-01 14:15:00|5907.6|5904.6|5912.4|5910.6|5914.5|5912.4|5907.6|5904.6|571
1754058000000|2025-08-01 14:20:00|5912.3|5910.5|5916|5913|5917.6|5914.8|5911.6|5909.8|477
1754058300000|2025-08-01 14:25:00|5916.2|5913.2|5909.7|5906.7|5917.3|5914.7|5907.3|5904.3|469
1754058600000|2025-08-01 14:30:00|5909.5|5906.5|5908.1|5905.1|5910.5|5907.5|5902.7|5899.9|498
1754058900000|2025-08-01 14:35:00|5908.2|5905.2|5905.7|5902.7|5908.7|5905.7|5904.3|5901.6|413
1754059200000|2025-08-01 14:40:00|5905.1|5902.1|5905.1|5902.1|5906.7|5903.7|5902.9|5899.9|454
1754059500000|2025-08-01 14:45:00|5904.9|5901.9|5909.3|5906.3|5909.4|5906.4|5904.7|5901.7|430
1754059800000|2025-08-01 14:50:00|5909|5906|5900.5|5897.5|5909|5906|5899.6|5897|439
1754060100000|2025-08-01 14:55:00|5900.2|5897.2|5904.5|5901.5|5904.7|5902.3|5898.2|5896|453
1754060400000|2025-08-01 15:00:00|5904.3|5901.3|5901.5|5898.5|5904.9|5902|5901.4|5898.4|380
1754060700000|2025-08-01 15:05:00|5901.4|5898.4|5905.8|5902.8|5907.2|5904.2|5900.7|5897.9|377
1754061000000|2025-08-01 15:10:00|5905.2|5903.4|5906.8|5903.8|5909.1|5906.2|5904.5|5902.1|294
1754061300000|2025-08-01 15:15:00|5906.7|5903.7|5905.5|5903.7|5910.3|5907.3|5905.3|5902.7|342
1754061600000|2025-08-01 15:20:00|5905.6|5903.8|5902.7|5900.9|5907.9|5905.4|5902.7|5900.4|295
1754061900000|2025-08-01 15:25:00|5902.8|5901|5897.9|5896.1|5903.6|5901.3|5897.3|5895.5|365
1754062200000|2025-08-01 15:30:00|5898.3|5896.5|5901.8|5900|5902.6|5900.3|5896.7|5894.9|314
1754062500000|2025-08-01 15:35:00|5901.9|5900.1|5903.6|5900.6|5906.8|5905|5901.4|5899|264
1754062800000|2025-08-01 15:40:00|5904|5901|5908|5905|5908.5|5905.8|5903.3|5900.5|238
1754063100000|2025-08-01 15:45:00|5908.1|5905.1|5909.7|5907.9|5910.9|5908.5|5907|5904.5|225
1754063400000|2025-08-01 15:50:00|5909.6|5907.8|5913.4|5910.4|5914|5911.6|5908.8|5906.4|240
1754063700000|2025-08-01 15:55:00|5913.5|5910.5|5910.8|5909|5914.5|5912|5910.8|5908.5|246
1754064000000|2025-08-01 16:00:00|5910.7|5908.9|5908.1|5906.3|5912.5|5910|5908.1|5906.3|233
1754064300000|2025-08-01 16:05:00|5908|5906.2|5911.5|5908.5|5911.7|5908.7|5905.9|5904.1|215
1754064600000|2025-08-01 16:10:00|5911.7|5908.7|5911.5|5908.5|5912.2|5909.2|5910.4|5907.4|150
1754064900000|2025-08-01 16:15:00|5911.4|5908.4|5913.5|5910.5|5914.7|5911.7|5909.8|5907.1|215
1754065200000|2025-08-01 16:20:00|5912.8|5911|5911.5|5909.7|5913.7|5911|5911.5|5908.7|187
1754065500000|2025-08-01 16:25:00|5911.3|5908.3|5907|5905.2|5911.7|5909.1|5906.8|5904.4|196
1754065800000|2025-08-01 16:30:00|5907.5|5904.5|5907.6|5904.6|5908.2|5906.1|5905.1|5902.7|205
1754066100000|2025-08-01 16:35:00|5907.8|5904.8|5905.9|5904.1|5908.3|5905.8|5905.2|5902.8|154
1754066400000|2025-08-01 16:40:00|5906|5904.2|5906.5|5903.5|5907.3|5905.1|5905.6|5903|161
1754066700000|2025-08-01 16:45:00|5906.4|5903.4|5907.2|5904.2|5908.1|5905.7|5906|5903.4|142
1754067000000|2025-08-01 16:50:00|5907.3|5904.3|5907.1|5904.1|5908.8|5905.8|5905.5|5903.2|177
1754067300000|2025-08-01 16:55:00|5907.2|5904.2|5905.9|5902.9|5907.6|5904.6|5903.5|5901|222
1754067600000|2025-08-01 17:00:00|5905.8|5902.8|5900.1|5897.1|5906.5|5903.5|5899.6|5897.1|286
1754067900000|2025-08-01 17:05:00|5899.9|5896.9|5897.4|5895.6|5900.1|5897.1|5896.6|5893.9|281
1754068200000|2025-08-01 17:10:00|5897.3|5895.5|5894.2|5891.2|5899.3|5896.8|5894|5891|218
1754068500000|2025-08-01 17:15:00|5894.1|5891.1|5894|5891|5895.2|5893|5891.4|5888.7|243
1754068800000|2025-08-01 17:20:00|5893.9|5890.9|5897.9|5894.9|5898.5|5896.1|5893.4|5890.5|201
1754069100000|2025-08-01 17:25:00|5897.8|5894.8|5895|5892|5898.5|5895.9|5893|5890.6|168
1754069400000|2025-08-01 17:30:00|5895.1|5892.1|5893.7|5890.7|5898|5895.2|5893.7|5890.7|176
1754069700000|2025-08-01 17:35:00|5893.6|5890.6|5892.7|5889.7|5894.1|5891.1|5891.1|5888.1|127
1754070000000|2025-08-01 17:40:00|5892.8|5889.8|5894.1|5891.1|5895.9|5893.7|5892.6|5889.6|169
1754070300000|2025-08-01 17:45:00|5894.2|5891.2|5894.5|5891.5|5894.5|5891.5|5892.5|5889.5|140
1754070600000|2025-08-01 17:50:00|5894.4|5891.4|5895.9|5894.1|5897|5895.2|5894.1|5891.1|128
1754070900000|2025-08-01 17:55:00|5895.6|5893.8|5895.4|5893.6|5896.1|5894.1|5893.8|5891.9|143
1754071200000|2025-08-01 18:00:00|5895.5|5893.7|5892.8|5891|5896.8|5894.5|5892.6|5890.4|134
1754071500000|2025-08-01 18:05:00|5892.7|5890.9|5894.2|5892.4|5895.5|5892.5|5891.7|5889.8|113
1754071800000|2025-08-01 18:10:00|5893.8|5892|5895.3|5893.5|5896.2|5894.4|5892.9|5891.1|151
1754072100000|2025-08-01 18:15:00|5895.2|5893.4|5898|5895|5899.2|5896.2|5894.8|5892.4|134
1754072400000|2025-08-01 18:20:00|5898.2|5895.2|5899.2|5896.2|5900.3|5898|5896.1|5893.5|173
1754072700000|2025-08-01 18:25:00|5899.1|5896.1|5902.9|5899.9|5903|5900.6|5898.5|5895.9|186
1754073000000|2025-08-01 18:30:00|5903.1|5900.1|5907|5904|5907.1|5904.5|5901.9|5899.4|139
1754073300000|2025-08-01 18:35:00|5907.1|5904.1|5907|5904|5908.1|5905.8|5905.5|5903|146
1754073600000|2025-08-01 18:40:00|5906.9|5903.9|5907.5|5904.5|5908|5905|5906.3|5903.5|109
1754073900000|2025-08-01 18:45:00|5907.6|5904.6|5903.4|5901.6|5908|5905.5|5903.4|5901.6|121
1754074200000|2025-08-01 18:50:00|5903.5|5901.7|5897.9|5894.9|5903.6|5901.8|5897.8|5894.8|164
1754074500000|2025-08-01 18:55:00|5898|5895|5895|5892|5899.1|5896.1|5894.8|5891.8|295
1754074800000|2025-08-01 19:00:00|5895.1|5892.1|5896.3|5893.3|5896.7|5894.3|5893.5|5890.6|168
1754075100000|2025-08-01 19:05:00|5896.4|5893.4|5898.7|5895.7|5900.6|5897.6|5896.4|5893.4|149
1754075400000|2025-08-01 19:10:00|5898.6|5895.6|5901|5898|5901.4|5898.4|5898.5|5895.5|194
1754075700000|2025-08-01 19:15:00|5900.8|5897.8|5901.7|5898.7|5901.7|5898.7|5899.9|5896.9|89
1754076000000|2025-08-01 19:20:00|5901.6|5898.6|5899.4|5896.4|5901.6|5898.6|5898.9|5895.9|115
1754076300000|2025-08-01 19:25:00|5899.3|5896.3|5899.6|5896.6|5900|5897|5897.9|5894.9|123
1754076600000|2025-08-01 19:30:00|5899.5|5896.5|5908.5|5905.5|5909|5906|5897.3|5894.3|486
1754076900000|2025-08-01 19:35:00|5908.1|5905.1|5910.5|5907.5|5910.8|5907.8|5906.7|5904.3|281
1754077200000|2025-08-01 19:40:00|5910.4|5907.4|5914.2|5911.2|5914.5|5911.5|5908.8|5905.8|308
1754077500000|2025-08-01 19:45:00|5914.1|5911.1|5915.5|5912.5|5917.2|5914.2|5913|5910|303
1754077800000|2025-08-01 19:50:00|5915.4|5912.4|5914.6|5911.6|5915.9|5912.9|5910.5|5907.5|295
1754078100000|2025-08-01 19:55:00|5914.3|5911.3|5911.2|5908.2|5915.5|5912.5|5911|5908|255
1754078400000|2025-08-01 20:00:00|5911.3|5908.3|5913.2|5910.2|5913.4|5910.4|5911.1|5908.1|220
1754078700000|2025-08-01 20:05:00|5913.3|5910.3|5916.9|5913.9|5917|5914|5913.1|5910.1|124
1754079000000|2025-08-01 20:10:00|5917|5914|5916.8|5913.8|5917.4|5914.4|5914.5|5911.5|158
1754079300000|2025-08-01 20:15:00|5916.9|5913.9|5917.6|5914.6|5918.8|5915.8|5916.7|5913.7|92
1754079600000|2025-08-01 20:20:00|5917.5|5914.5|5915.7|5913.9|5917.7|5914.7|5915.5|5912.5|72
1754079900000|2025-08-01 20:25:00|5915.8|5914|5918.8|5915.8|5918.8|5915.8|5915.8|5913.3|127
1754080200000|2025-08-01 20:30:00|5918.9|5915.9|5923.2|5920.2|5923.7|5920.7|5918.8|5915.8|96
1754080500000|2025-08-01 20:35:00|5923.3|5920.3|5921.5|5918.5|5923.7|5920.7|5921|5918|144
1754080800000|2025-08-01 20:40:00|5921.4|5918.4|5919.6|5916.6|5922|5919|5918.5|5915.5|141
1754081100000|2025-08-01 20:45:00|5919.5|5916.5|5921.6|5918.6|5923.4|5920.4|5917.6|5914.6|149
1754081400000|2025-08-01 20:50:00|5921.5|5918.5|5922.6|5918.6|5924.3|5921.3|5921.1|5917.7|383
1754081700000|2025-08-01 20:55:00|5922.5|5917.7|5918.8|5913|5924.8|5919|5918.1|5912.3|243
1754251200000|2025-08-03 20:00:00|5923.9|5913.9|5922|5914.8|5923.9|5914.8|5922|5913.9|2
1754251500000|2025-08-03 20:05:00|5923.5|5913.5|5923.5|5913.5|5923.5|5913.5|5923.5|5913.5|1
1754252400000|2025-08-03 20:20:00|5922.9|5912.9|5919.4|5909.4|5922.9|5912.9|5919.4|5909.4|5
1754252700000|2025-08-03 20:25:00|5918.1|5908.1|5913|5903|5918.1|5908.1|5913|5903|2
1754253000000|2025-08-03 20:30:00|5918.1|5908.1|5918.1|5908.1|5918.1|5908.1|5918.1|5908.1|1
1754253300000|2025-08-03 20:35:00|5918|5908|5916.7|5906.7|5918|5908|5916.7|5906.7|2
1754253900000|2025-08-03 20:45:00|5915|5906.2|5915.6|5905.6|5915.6|5906.2|5915|5905.6|2
1754254200000|2025-08-03 20:50:00|5915.5|5905.5|5915.5|5905.5|5915.5|5905.5|5915.5|5905.5|1
1754254500000|2025-08-03 20:55:00|5916.4|5904.6|5916|5905.3|5916.5|5905.3|5916|5904.6|3
1754254800000|2025-08-03 21:00:00|5916.4|5904.6|5915.9|5904.1|5916.6|5904.8|5915.9|5904.1|5
1754255100000|2025-08-03 21:05:00|5916|5904.2|5914.9|5903.1|5916.1|5904.3|5914.5|5902.7|24
1754255400000|2025-08-03 21:10:00|5915.1|5903.3|5916.1|5904.3|5917.4|5905.6|5915.1|5903.3|29
1754255700000|2025-08-03 21:15:00|5916.3|5904.5|5916.5|5904.7|5917.6|5905.8|5916|5904.2|7
1754256000000|2025-08-03 21:20:00|5917.6|5905.8|5913.1|5907.3|5917.6|5908.5|5912.7|5905.8|14
1754256300000|2025-08-03 21:25:00|5914.2|5908.4|5913.7|5907.9|5914.2|5908.4|5911.3|5905.5|16
1754256600000|2025-08-03 21:30:00|5913.8|5908|5911.6|5905.8|5914.1|5908.3|5911.5|5905.7|35
1754256900000|2025-08-03 21:35:00|5911.7|5905.9|5912.3|5906.5|5912.7|5906.9|5911.3|5905.5|35
1754257200000|2025-08-03 21:40:00|5912.2|5906.4|5912.5|5906.7|5912.6|5906.8|5912.1|5906.3|15
1754257500000|2025-08-03 21:45:00|5912.4|5906.6|5912.4|5906.6|5912.7|5906.9|5911.1|5905.3|35
1754257800000|2025-08-03 21:50:00|5912.5|5906.7|5912|5906.2|5912.5|5906.7|5911.6|5905.8|81
1754258100000|2025-08-03 21:55:00|5912.2|5906.4|5913.3|5907.5|5913.7|5907.9|5911.9|5906.1|41
1754258400000|2025-08-03 22:00:00|5912.6|5906.8|5918.9|5914.1|5924|5918.2|5912.6|5906.8|124
1754258700000|2025-08-03 22:05:00|5918|5915|5913.1|5910.1|5918|5915|5911.2|5908.2|67
1754259000000|2025-08-03 22:10:00|5913|5910|5912.3|5909.3|5913.3|5910.3|5911.2|5908.2|84
1754259300000|2025-08-03 22:15:00|5912.2|5909.2|5916.1|5913.1|5916.5|5913.5|5910.5|5907.5|124
1754259600000|2025-08-03 22:20:00|5915.9|5912.9|5914.4|5911.4|5915.9|5912.9|5913.2|5910.2|95
1754259900000|2025-08-03 22:25:00|5914.5|5911.5|5913.7|5910.7|5915|5912|5913|5910|83
1754260200000|2025-08-03 22:30:00|5913.6|5910.6|5911.2|5908.2|5913.9|5910.9|5908.9|5905.9|137
1754260500000|2025-08-03 22:35:00|5911.1|5908.1|5911.5|5908.5|5911.5|5908.5|5910.4|5907.4|47
1754260800000|2025-08-03 22:40:00|5911.4|5908.4|5910|5907|5911.4|5908.5|5908.1|5905.1|54
1754261100000|2025-08-03 22:45:00|5910.1|5907.1|5908.1|5905.1|5910.6|5907.6|5908|5905|70
1754261400000|2025-08-03 22:50:00|5908.2|5905.2|5909.5|5906.5|5912.1|5909.1|5908.2|5905.2|106
1754261700000|2025-08-03 22:55:00|5910|5907|5910.5|5907.5|5910.9|5907.9|5908.6|5905.6|103
1754262000000|2025-08-03 23:00:00|5910.6|5907.6|5912.1|5909.1|5912.5|5909.5|5910.1|5907.1|131
1754262300000|2025-08-03 23:05:00|5912|5909|5910|5908.2|5912.6|5909.6|5909.3|5907.5|89
1754262600000|2025-08-03 23:10:00|5909.9|5908.1|5912.2|5909.2|5912.2|5909.7|5909.9|5908.1|47
1754262900000|2025-08-03 23:15:00|5912.3|5909.3|5913.1|5910.1|5913.1|5910.1|5911|5908.7|53
1754263200000|2025-08-03 23:20:00|5913.2|5910.2|5912.8|5909.8|5913.3|5910.5|5911.8|5908.8|58
1754263500000|2025-08-03 23:25:00|5912.7|5909.7|5912.6|5909.6|5912.7|5910.2|5910.8|5907.9|63
1754263800000|2025-08-03 23:30:00|5912.7|5909.7|5911.8|5908.8|5914.2|5911.2|5911.3|5908.8|67
1754264100000|2025-08-03 23:35:00|5911.7|5908.7|5913.1|5910.1|5913.3|5910.3|5911.6|5908.6|45
1754264400000|2025-08-03 23:40:00|5913|5910|5914|5911|5914.5|5911.5|5912.7|5910|72
1754264700000|2025-08-03 23:45:00|5914.1|5911.1|5917.5|5914.5|5917.7|5914.7|5914|5911|84
1754265000000|2025-08-03 23:50:00|5917.4|5914.4|5916.3|5914.5|5918.9|5915.9|5916.3|5913.5|90
1754265300000|2025-08-03 23:55:00|5916.4|5914.6|5915.9|5912.9|5917.5|5914.6|5914.5|5911.5|117
1754265600000|2025-08-04 00:00:00|5915.8|5912.8|5913.1|5911.3|5917.1|5914.5|5910.8|5908.4|302
1754265900000|2025-08-04 00:05:00|5913.6|5910.6|5914.8|5911.8|5915.5|5913.1|5912.4|5910|236
1754266200000|2025-08-04 00:10:00|5914.7|5911.7|5909.4|5906.4|5915|5912.1|5908.7|5906.4|244
1754266500000|2025-08-04 00:15:00|5908.8|5907|5910.4|5907.4|5911.6|5908.6|5908.8|5906.6|186
1754266800000|2025-08-04 00:20:00|5910.5|5907.5|5907.9|5906.1|5911.6|5909.1|5907.9|5905.5|142
1754267100000|2025-08-04 00:25:00|5908|5906.2|5909.1|5906.1|5909.3|5907|5906|5904|179
1754267400000|2025-08-04 00:30:00|5909.3|5907.5|5905.4|5903.6|5909.4|5907.6|5903.8|5901.5|145
1754267700000|2025-08-04 00:35:00|5905.5|5903.7|5909.7|5907.9|5909.7|5907.9|5905.5|5903.7|134
1754268000000|2025-08-04 00:40:00|5909.9|5908.1|5910|5907|5911.4|5909.6|5908.8|5906.5|101
1754268300000|2025-08-04 00:45:00|5910.1|5907.1|5911.4|5909.6|5911.5|5909.7|5909.4|5907.1|107
1754268600000|2025-08-04 00:50:00|5911.3|5909.5|5912.9|5911.1|5913.6|5911.4|5909.2|5907|266
1754268900000|2025-08-04 00:55:00|5913.4|5910.4|5912.3|5909.3|5913.5|5910.5|5909.4|5906.5|199
1754269200000|2025-08-04 01:00:00|5912.4|5909.4|5913.5|5910.5|5916.1|5913.4|5910.5|5908.3|211
1754269500000|2025-08-04 01:05:00|5913.8|5910.8|5907.5|5905.7|5914.7|5912.2|5907.2|5904.9|235
1754269800000|2025-08-04 01:10:00|5907.4|5905.6|5907.1|5904.1|5908.9|5906.3|5906.7|5903.9|219
1754270100000|2025-08-04 01:15:00|5907.2|5904.2|5909.7|5906.7|5910.8|5908.3|5907.2|5904.2|257
1754270400000|2025-08-04 01:20:00|5909.9|5906.9|5906.9|5903.9|5910.7|5908.2|5906|5903.4|207
1754270700000|2025-08-04 01:25:00|5906.8|5903.8|5909.1|5906.1|5909.7|5907.1|5904.8|5902.4|183
1754271000000|2025-08-04 01:30:00|5909|5906|5911.3|5909.5|5913|5910.6|5908.4|5905.6|291
1754271300000|2025-08-04 01:35:00|5911.4|5909.6|5912.4|5910.6|5913.2|5911.4|5910.1|5908.3|145
1754271600000|2025-08-04 01:40:00|5912.3|5910.5|5912.9|5911.1|5913.8|5912|5911|5909.2|159
1754271900000|2025-08-04 01:45:00|5913|5911.2|5918.2|5915.2|5919|5917.2|5913|5911.2|173
1754272200000|2025-08-04 01:50:00|5918.3|5915.3|5921.5|5919.7|5922.9|5920.1|5918|5915|216
1754272500000|2025-08-04 01:55:00|5921.4|5919.6|5922.1|5920.3|5923.8|5921.9|5920.3|5918.5|138
1754272800000|2025-08-04 02:00:00|5922.2|5920.4|5919|5916|5923.3|5921.5|5918.9|5915.9|191
1754273100000|2025-08-04 02:05:00|5918.8|5915.8|5918.5|5916.7|5920|5918.2|5916.8|5913.8|123
1754273400000|2025-08-04 02:10:00|5919.1|5916.1|5918.4|5916.6|5919.3|5917.5|5916.7|5914.4|153
1754273700000|2025-08-04 02:15:00|5918.3|5916.5|5918.6|5915.6|5919.4|5917.5|5917.8|5915.3|119
1754274000000|2025-08-04 02:20:00|5918|5916.2|5917.9|5916.1|5921|5918.3|5917.8|5915.6|119
1754274300000|2025-08-04 02:25:00|5917.8|5916|5917.2|5915.4|5919.5|5916.5|5916.5|5914.4|85
1754274600000|2025-08-04 02:30:00|5917.3|5915.5|5918.3|5915.3|5918.4|5915.5|5916|5913.7|107
1754274900000|2025-08-04 02:35:00|5918.4|5915.4|5916.4|5913.4|5919|5916|5915.8|5913.4|130
1754275200000|2025-08-04 02:40:00|5916.3|5913.3|5917.3|5914.3|5917.9|5915.6|5915.1|5912.9|95
1754275500000|2025-08-04 02:45:00|5916.9|5913.9|5915.1|5912.1|5917.1|5914.7|5914.7|5911.7|113
1754275800000|2025-08-04 02:50:00|5915.2|5912.2|5915.8|5912.8|5915.9|5913.6|5914.3|5911.9|101
1754276100000|2025-08-04 02:55:00|5915|5913.2|5915.5|5912.5|5916.9|5913.9|5914.8|5912.3|100
1754276400000|2025-08-04 03:00:00|5915.8|5912.8|5920.6|5917.6|5921.2|5918.6|5915.6|5912.8|160
1754276700000|2025-08-04 03:05:00|5920.5|5917.5|5919.6|5917.8|5920.5|5918.5|5918.9|5916.6|109
1754277000000|2025-08-04 03:10:00|5919.7|5917.9|5921.5|5918.5|5922.1|5920.3|5918.7|5916.5|129
1754277300000|2025-08-04 03:15:00|5921.4|5918.4|5919|5916|5922|5919.3|5918.1|5915.6|136
1754277600000|2025-08-04 03:20:00|5918.9|5915.9|5920|5918.2|5920.4|5918.6|5918.1|5915.8|96
1754277900000|2025-08-04 03:25:00|5919.9|5918.1|5920.6|5918.8|5921.1|5919.3|5919.1|5917.3|61
1754278200000|2025-08-04 03:30:00|5920.7|5918.9|5919.1|5917.3|5921|5919.2|5917.8|5915.3|119
1754278500000|2025-08-04 03:35:00|5919|5917.2|5919|5917.2|5919.3|5917.5|5917.5|5915.3|82
1754278800000|2025-08-04 03:40:00|5919.2|5917.4|5919.8|5918|5921.4|5919.6|5919.2|5917.4|86
1754279100000|2025-08-04 03:45:00|5919.7|5917.9|5921.9|5918.9|5922.5|5920|5919|5916.7|103
1754279400000|2025-08-04 03:50:00|5921.4|5918.4|5920.9|5917.9|5921.6|5919.3|5919.7|5917.4|144
1754279700000|2025-08-04 03:55:00|5921.2|5918.2|5918.9|5917.1|5921.5|5918.8|5918.4|5915.7|95
1754280000000|2025-08-04 04:00:00|5918.8|5917|5921.6|5919.8|5922|5920.2|5918.5|5916.7|82
1754280300000|2025-08-04 04:05:00|5921.7|5919.9|5922.1|5919.1|5922.1|5920.1|5920.5|5917.5|82
1754280600000|2025-08-04 04:10:00|5922|5919|5920.1|5917.1|5922.7|5919.9|5919.9|5917|79
1754280900000|2025-08-04 04:15:00|5920|5917|5918.8|5917|5920|5917.6|5918.3|5916|83
1754281200000|2025-08-04 04:20:00|5918.9|5917.1|5917.8|5914.8|5919.9|5917.1|5917.2|5914.2|76
1754281500000|2025-08-04 04:25:00|5917.7|5914.7|5919|5916|5919|5916.3|5916.6|5914.3|77
1754281800000|2025-08-04 04:30:00|5918.9|5915.9|5919.5|5916.5|5919.9|5917.4|5918.2|5915.9|79
1754282100000|2025-08-04 04:35:00|5919.4|5916.4|5918|5916.2|5921.5|5919|5918|5915.9|75
1754282400000|2025-08-04 04:40:00|5917.9|5916.1|5917.3|5915.5|5918.5|5916.1|5916|5913.6|95
1754282700000|2025-08-04 04:45:00|5917.9|5914.9|5917.2|5915.4|5918.4|5916.1|5917.1|5914.9|50
1754283000000|2025-08-04 04:50:00|5917.1|5915.3|5915.8|5914|5917.6|5915.3|5915.6|5913.2|47
1754283300000|2025-08-04 04:55:00|5915.7|5913.9|5915.6|5913.8|5917.9|5915.2|5915.3|5913|85
1754283600000|2025-08-04 05:00:00|5915.5|5912.5|5914.4|5912.6|5915.5|5913.2|5913.6|5911|110
1754283900000|2025-08-04 05:05:00|5914.3|5912.5|5915.5|5913.7|5916.8|5914.6|5914.1|5912.3|98
1754284200000|2025-08-04 05:10:00|5915.4|5913.6|5914.9|5913.1|5916.3|5913.9|5914.6|5912|86
1754284500000|2025-08-04 05:15:00|5914.8|5913|5913.8|5910.8|5914.9|5913|5912.2|5909.8|125
1754284800000|2025-08-04 05:20:00|5913.7|5910.7|5915.9|5912.9|5915.9|5912.9|5913.3|5910.3|110
1754285100000|2025-08-04 05:25:00|5915.8|5912.8|5915.4|5913.6|5916.9|5914.3|5914.9|5912.3|84
1754285400000|2025-08-04 05:30:00|5915.3|5913.5|5915|5912|5916.1|5913.6|5913.7|5911.7|94
1754285700000|2025-08-04 05:35:00|5914.9|5911.9|5916|5913|5916|5913.5|5913.5|5911.2|97
1754286000000|2025-08-04 05:40:00|5915.9|5912.9|5912.6|5909.6|5916.5|5914.1|5911.9|5909.2|79
1754286300000|2025-08-04 05:45:00|5912.5|5909.5|5911.5|5908.5|5912.6|5910.1|5910.7|5907.8|65
1754286600000|2025-08-04 05:50:00|5911.4|5908.4|5909.9|5908.1|5911.4|5909.1|5908.8|5905.8|145
1754286900000|2025-08-04 05:55:00|5910|5908.2|5912.6|5910.8|5913.5|5911|5910|5907.7|110
1754287200000|2025-08-04 06:00:00|5912.7|5910.9|5909.5|5906.5|5912.9|5910.9|5908.4|5905.8|209
1754287500000|2025-08-04 06:05:00|5909.4|5906.4|5912.8|5911|5913.9|5911.4|5909.3|5906.3|201
1754287800000|2025-08-04 06:10:00|5912.6|5910.8|5916.1|5914.3|5917.4|5915.3|5912.4|5909.7|189
1754288100000|2025-08-04 06:15:00|5916|5914.2|5918.4|5915.4|5919.1|5916.8|5915.3|5913.5|142
1754288400000|2025-08-04 06:20:00|5918.3|5915.3|5912.3|5910.5|5918.7|5915.7|5911.9|5910.1|189
1754288700000|2025-08-04 06:25:00|5912.2|5910.4|5909.5|5906.5|5912.3|5910.4|5908.2|5905.7|175
1754289000000|2025-08-04 06:30:00|5909.9|5906.9|5912.6|5910.8|5913.3|5911.2|5908.7|5906.6|210
1754289300000|2025-08-04 06:35:00|5912.5|5910.7|5913.6|5911.8|5914.5|5912|5911.6|5909.2|156
1754289600000|2025-08-04 06:40:00|5913.7|5911.9|5916.4|5914.6|5917.7|5914.7|5913.6|5911.6|190
1754289900000|2025-08-04 06:45:00|5916.3|5914.5|5915.8|5914|5916.7|5914.9|5914.9|5913.1|146
1754290200000|2025-08-04 06:50:00|5915.6|5913.8|5916.6|5914.8|5918.1|5916.3|5915.4|5913.6|110
1754290500000|2025-08-04 06:55:00|5916.5|5914.7|5914.3|5912.5|5917.3|5915.5|5914|5912.2|172
1754290800000|2025-08-04 07:00:00|5914.4|5912.6|5914.4|5912.6|5917.1|5915.1|5913.6|5911.8|187
1754291100000|2025-08-04 07:05:00|5914|5912.2|5913.4|5911.6|5914.1|5912.2|5911.1|5909.3|174
1754291400000|2025-08-04 07:10:00|5914.5|5911.5|5914.3|5911.3|5917|5914.3|5913.9|5911|181
1754291700000|2025-08-04 07:15:00|5914.2|5911.2|5911.5|5909.7|5915.4|5913.3|5911|5908.5|211
1754292000000|2025-08-04 07:20:00|5911.4|5909.6|5908.1|5906.3|5912.2|5909.9|5907.8|5905.4|194
1754292300000|2025-08-04 07:25:00|5908|5906.2|5909.8|5906.8|5910.4|5908.6|5907.8|5904.8|122
1754292600000|2025-08-04 07:30:00|5909.9|5906.9|5909.6|5907.8|5910.3|5907.9|5907.8|5904.8|182
1754292900000|2025-08-04 07:35:00|5909.7|5907.9|5908|5905|5910.3|5908.5|5907|5904.6|142
1754293200000|2025-08-04 07:40:00|5908.1|5905.1|5909.5|5906.5|5909.7|5906.7|5906.2|5903.2|169
1754293500000|2025-08-04 07:45:00|5909.4|5906.4|5908.1|5905.1|5909.7|5907.2|5907.2|5904.2|169
1754293800000|2025-08-04 07:50:00|5908.2|5905.2|5911.1|5908.1|5911.4|5908.4|5907.8|5904.8|167
1754294100000|2025-08-04 07:55:00|5911.2|5908.2|5908.6|5905.6|5912|5909.6|5908.6|5905.6|194
1754294400000|2025-08-04 08:00:00|5908.7|5905.7|5907.7|5904.7|5909|5906|5906|5903|159
1754294700000|2025-08-04 08:05:00|5907.6|5904.6|5906.2|5904.4|5909.1|5907.1|5905.9|5903.3|156
1754295000000|2025-08-04 08:10:00|5906.5|5904.7|5908.3|5906.5|5909.3|5906.8|5906.4|5903.9|123
1754295300000|2025-08-04 08:15:00|5908.2|5906.4|5907.4|5905.6|5908.9|5907.1|5906.4|5904.1|127
1754295600000|2025-08-04 08:20:00|5907.3|5905.5|5908.3|5906.5|5908.6|5906.8|5906.8|5904.3|129
1754295900000|2025-08-04 08:25:00|5908.4|5906.6|5908.4|5906.6|5909.3|5907.5|5907.2|5905.4|127
1754296200000|2025-08-04 08:30:00|5908.3|5906.5|5905.9|5904.1|5909.2|5906.9|5905.6|5902.6|169
1754296500000|2025-08-04 08:35:00|5906|5904.2|5908.1|5905.1|5908.4|5906|5905.5|5902.5|187
1754296800000|2025-08-04 08:40:00|5907.7|5904.7|5907.6|5904.6|5908.3|5905.7|5906.3|5903.3|140
1754297100000|2025-08-04 08:45:00|5907.5|5904.5|5909.2|5907.4|5909.4|5907.6|5906|5903.5|128
1754297400000|2025-08-04 08:50:00|5909.4|5907.6|5912.1|5910.3|5912.4|5910.6|5908.1|5906.3|120
1754297700000|2025-08-04 08:55:00|5912.2|5910.4|5912.5|5910.7|5913.3|5911.2|5911.3|5908.6|146
1754298000000|2025-08-04 09:00:00|5912.6|5910.8|5911.9|5910.1|5913.2|5910.9|5909.6|5907.1|143
1754298300000|2025-08-04 09:05:00|5911.8|5910|5913|5911.2|5914.2|5911.7|5911.6|5908.9|147
1754298600000|2025-08-04 09:10:00|5912.5|5910.7|5915|5913.2|5916|5913.8|5912.5|5910.3|165
1754298900000|2025-08-04 09:15:00|5915.1|5913.3|5919.4|5916.4|5919.4|5916.4|5914.6|5912.6|103
1754299200000|2025-08-04 09:20:00|5919.3|5916.3|5916.7|5914.9|5920.1|5917.6|5915.8|5913.7|161
1754299500000|2025-08-04 09:25:00|5916.8|5915|5917.3|5915.5|5918|5916.2|5916.5|5914.7|105
1754299800000|2025-08-04 09:30:00|5917.4|5915.6|5917.3|5915.5|5918.1|5916.3|5916.4|5914.4|83
1754300100000|2025-08-04 09:35:00|5917.4|5915.6|5920.3|5918.5|5920.3|5918.5|5917.4|5915.5|96
1754300400000|2025-08-04 09:40:00|5920.2|5918.4|5918.3|5916.5|5921.1|5918.4|5918.3|5916.5|111
1754300700000|2025-08-04 09:45:00|5918.4|5916.6|5918.1|5916.3|5919.1|5916.6|5916.8|5914.6|123
1754301000000|2025-08-04 09:50:00|5918|5916.2|5916.1|5914.3|5918|5916.2|5915.5|5912.9|111
1754301300000|2025-08-04 09:55:00|5916|5914.2|5913.4|5911.6|5917|5914.7|5913|5911.2|160
1754301600000|2025-08-04 10:00:00|5913.3|5911.5|5913.8|5912|5913.8|5912|5911.6|5909.5|116
1754301900000|2025-08-04 10:05:00|5913.7|5911.9|5912.4|5910.6|5914.1|5912.3|5912.4|5910.5|95
1754302200000|2025-08-04 10:10:00|5912.3|5910.5|5913.3|5911.5|5914|5912.2|5912|5909.8|86
1754302500000|2025-08-04 10:15:00|5913.2|5911.4|5911.3|5909.5|5913.9|5911.6|5911.3|5909.5|92
1754302800000|2025-08-04 10:20:00|5911.2|5909.4|5908.8|5907|5911.2|5909.4|5908.5|5906.7|68
1754303100000|2025-08-04 10:25:00|5908.6|5906.8|5911.7|5908.7|5912|5909.3|5908.6|5906.8|126
1754303400000|2025-08-04 10:30:00|5911.8|5908.8|5910.2|5908.4|5912.9|5910.5|5910|5908.2|107
1754303700000|2025-08-04 10:35:00|5910.5|5908.7|5908.1|5906.3|5911.5|5908.9|5907.6|5905.8|137
1754304000000|2025-08-04 10:40:00|5908|5906.2|5910.8|5907.8|5911.5|5909.3|5908|5906.2|113
1754304300000|2025-08-04 10:45:00|5910.7|5907.7|5913.2|5911.4|5913.5|5911.4|5909.5|5907.2|124
1754304600000|2025-08-04 10:50:00|5913.3|5911.5|5918.9|5915.9|5919|5916|5913.3|5911.5|101
1754304900000|2025-08-04 10:55:00|5918.8|5915.8|5918.8|5917|5919.3|5917.1|5917.6|5915.8|115
1754305200000|2025-08-04 11:00:00|5918.9|5917.1|5920.7|5918.9|5921.6|5919.3|5918.5|5916.7|138
1754305500000|2025-08-04 11:05:00|5920.6|5918.8|5916.3|5914.5|5921.2|5919.3|5915.2|5913.4|151
1754305800000|2025-08-04 11:10:00|5916.4|5914.6|5919.1|5917.3|5919.4|5917.6|5916.2|5914.4|119
1754306100000|2025-08-04 11:15:00|5919.2|5917.4|5919.9|5916.9|5920.9|5919.1|5919|5916.9|140
1754306400000|2025-08-04 11:20:00|5919.3|5917.5|5920.4|5917.4|5921.8|5919.1|5918.3|5916.3|190
1754306700000|2025-08-04 11:25:00|5919.6|5917.8|5919.7|5917.9|5921.3|5918.8|5918.6|5916.2|141
1754307000000|2025-08-04 11:30:00|5919.8|5918|5919.3|5916.3|5920.6|5918.1|5918.4|5916.2|144
1754307300000|2025-08-04 11:35:00|5918.8|5917|5918.8|5917|5920.8|5918.4|5918.1|5915.8|110
1754307600000|2025-08-04 11:40:00|5918.9|5917.1|5918.1|5916.3|5920|5917.6|5918|5916|108
1754307900000|2025-08-04 11:45:00|5918|5916.2|5918.4|5915.4|5919.3|5917|5916.7|5914.2|124
1754308200000|2025-08-04 11:50:00|5918.3|5915.3|5921|5918|5921|5918.5|5917|5914.7|137
1754308500000|2025-08-04 11:55:00|5921.1|5918.1|5921.5|5919.7|5923.4|5920.6|5920.8|5918.1|171
1754308800000|2025-08-04 12:00:00|5921.6|5919.8|5919|5916|5923.5|5921.4|5919|5916|188
1754309100000|2025-08-04 12:05:00|5918.9|5915.9|5919.2|5916.2|5920.7|5917.8|5918.6|5915.6|179
1754309400000|2025-08-04 12:10:00|5919.3|5916.3|5917.8|5916|5920.4|5917.6|5917.1|5914.7|149
1754309700000|2025-08-04 12:15:00|5917.7|5915.9|5921.5|5918.5|5922.1|5919.7|5917|5915|145
1754310000000|2025-08-04 12:20:00|5921.4|5918.4|5924.1|5922.3|5925.4|5923.6|5920.9|5918.2|175
1754310300000|2025-08-04 12:25:00|5924|5922.2|5924.3|5921.3|5924.8|5923|5921.7|5919|146
1754310600000|2025-08-04 12:30:00|5924.2|5921.2|5925.3|5923.5|5925.3|5923.5|5923|5920.3|169
1754310900000|2025-08-04 12:35:00|5925.4|5923.6|5924.2|5922.4|5925.7|5923.9|5924|5922.2|134
1754311200000|2025-08-04 12:40:00|5924.1|5922.3|5924.2|5922.4|5925.8|5924|5923.3|5921|112
1754311500000|2025-08-04 12:45:00|5924.3|5922.5|5922.8|5921|5926|5924.2|5922.2|5920.4|107
1754311800000|2025-08-04 12:50:00|5922.9|5921.1|5919.1|5917.3|5923.4|5921.6|5919.1|5917.3|125
1754312100000|2025-08-04 12:55:00|5919.2|5917.4|5919.8|5918|5920.5|5918.7|5919|5917.2|125
1754312400000|2025-08-04 13:00:00|5919.7|5917.9|5923.4|5921.6|5924.3|5921.6|5918.8|5917|144
1754312700000|2025-08-04 13:05:00|5923.7|5920.7|5926.3|5923.3|5926.4|5923.4|5923|5920.7|170
1754313000000|2025-08-04 13:10:00|5926.4|5923.4|5929.8|5926.8|5929.9|5927.5|5925.6|5922.8|170
1754313300000|2025-08-04 13:15:00|5929.6|5926.6|5928.2|5926.4|5929.6|5927.6|5927.2|5925.4|127
1754313600000|2025-08-04 13:20:00|5928.1|5926.3|5928.8|5927|5930|5927.1|5926|5923.5|148
1754313900000|2025-08-04 13:25:00|5929.3|5926.3|5929.7|5927.9|5931.3|5929.5|5928.4|5926.2|123
1754314200000|2025-08-04 13:30:00|5929.6|5927.8|5927.3|5925.5|5930.9|5928.7|5926.2|5924.4|233
1754314500000|2025-08-04 13:35:00|5927.1|5925.3|5925.2|5922.2|5927.1|5925.3|5923.7|5921|239
1754314800000|2025-08-04 13:40:00|5925.3|5922.3|5925.3|5922.3|5926.8|5924.4|5924|5921|243
1754315100000|2025-08-04 13:45:00|5925.2|5922.2|5924.9|5923.1|5926.4|5924.2|5923|5920.5|253
1754315400000|2025-08-04 13:50:00|5925.4|5922.4|5923.5|5921.7|5926.9|5924.8|5923.2|5921|266
1754315700000|2025-08-04 13:55:00|5923.4|5921.6|5924.9|5921.9|5925.6|5923.4|5922.9|5920.3|236
1754316000000|2025-08-04 14:00:00|5925.2|5922.2|5923.1|5921.3|5926.7|5924.2|5922.8|5920.1|222
1754316300000|2025-08-04 14:05:00|5923.2|5921.4|5923.1|5921.3|5926.8|5924.5|5922.9|5920.5|244
1754316600000|2025-08-04 14:10:00|5923.2|5921.4|5922.5|5920.7|5923.3|5921.4|5919|5916.7|299
1754316900000|2025-08-04 14:15:00|5922.6|5920.8|5920.2|5918.4|5924.7|5922.4|5920|5917.7|203
1754317200000|2025-08-04 14:20:00|5920.1|5918.3|5925|5923.2|5925.2|5923.4|5919.8|5917.6|257
1754317500000|2025-08-04 14:25:00|5924.3|5922.5|5925.4|5922.4|5927.2|5924.5|5923.5|5921.1|220
1754317800000|2025-08-04 14:30:00|5925.5|5922.5|5927.8|5924.8|5928|5925.8|5924.9|5922.5|197
1754318100000|2025-08-04 14:35:00|5927.7|5924.7|5924.4|5922.6|5928.2|5925.8|5924.1|5921.9|217
1754318400000|2025-08-04 14:40:00|5924.3|5922.5|5922.5|5919.5|5925.2|5922.8|5921.7|5919.3|233
1754318700000|2025-08-04 14:45:00|5922.4|5919.4|5920.6|5918.8|5923|5921|5919.8|5917.3|230
1754319000000|2025-08-04 14:50:00|5920.5|5918.7|5914.3|5911.3|5920.7|5918.9|5913.8|5911.3|331
1754319300000|2025-08-04 14:55:00|5914.1|5911.1|5913.4|5911.6|5914.4|5912.6|5911.8|5909.4|308
1754319600000|2025-08-04 15:00:00|5914.1|5911.1|5914.7|5911.7|5915|5913|5912.6|5910.6|299
1754319900000|2025-08-04 15:05:00|5915|5912|5914.3|5912.5|5915.8|5913.7|5912.8|5909.9|224
1754320200000|2025-08-04 15:10:00|5914.7|5911.7|5912.8|5911|5916|5913.1|5911.7|5908.8|250
1754320500000|2025-08-04 15:15:00|5912.7|5910.9|5912.3|5909.3|5914.6|5912.2|5910.6|5908.4|236
1754320800000|2025-08-04 15:20:00|5912.4|5909.4|5908.8|5907|5912.7|5910.2|5908.3|5905.5|196
1754321100000|2025-08-04 15:25:00|5908.9|5907.1|5907.2|5905.4|5910.2|5907.9|5906.5|5904.4|204
1754321400000|2025-08-04 15:30:00|5907.3|5905.5|5907|5905.2|5908.7|5906.6|5904.3|5902.5|217
1754321700000|2025-08-04 15:35:00|5907.1|5905.3|5909.3|5907.5|5909.6|5907.5|5906.2|5904.4|143
1754322000000|2025-08-04 15:40:00|5909.2|5907.4|5909.5|5906.5|5910.7|5908.2|5906.5|5904.2|196
1754322300000|2025-08-04 15:45:00|5909.7|5906.7|5909.8|5908|5910.6|5908|5908.1|5905.7|183
1754322600000|2025-08-04 15:50:00|5910.3|5907.3|5906.6|5904.8|5911.7|5908.7|5906.2|5903.7|189
1754322900000|2025-08-04 15:55:00|5906.4|5904.6|5906.7|5904.9|5908.2|5905.8|5904.9|5902.7|202
1754323200000|2025-08-04 16:00:00|5906.6|5904.8|5905.4|5902.4|5909.2|5906.9|5904.9|5902.2|218
1754323500000|2025-08-04 16:05:00|5905.3|5902.3|5904.6|5902.8|5905.5|5903.6|5903.5|5901|146
1754323800000|2025-08-04 16:10:00|5904.7|5902.9|5906.3|5904.5|5907.7|5905.9|5904.3|5902.5|118
1754324100000|2025-08-04 16:15:00|5906.4|5904.6|5905.4|5902.4|5906.5|5904.7|5904.6|5902.1|126
1754324400000|2025-08-04 16:20:00|5905.5|5902.5|5904.9|5903.1|5906.3|5903.9|5904.1|5901.1|141
1754324700000|2025-08-04 16:25:00|5905|5903.2|5907|5904|5907.2|5905|5904.8|5902.3|154
1754325000000|2025-08-04 16:30:00|5907.1|5904.1|5906.2|5904.4|5907.2|5904.8|5904.8|5903|108
1754325300000|2025-08-04 16:35:00|5906.3|5904.5|5906.1|5904.3|5908.1|5905.3|5906|5903.1|112
1754325600000|2025-08-04 16:40:00|5906.2|5904.4|5906.1|5903.1|5907.1|5904.6|5905.2|5902.9|139
1754325900000|2025-08-04 16:45:00|5906.2|5903.2|5907.1|5905.3|5908.4|5906.1|5905.2|5902.8|126
1754326200000|2025-08-04 16:50:00|5907|5905.2|5907.2|5905.4|5908.2|5906.2|5906.9|5905.1|90
1754326500000|2025-08-04 16:55:00|5907.1|5905.3|5906|5904.2|5907.5|5905.7|5905.1|5903|105
1754326800000|2025-08-04 17:00:00|5905.9|5904.1|5905.8|5904|5906.7|5904.7|5904.9|5903.1|122
1754327100000|2025-08-04 17:05:00|5905.3|5903.5|5904.8|5903|5906.5|5904.7|5904.7|5902.5|81
1754327400000|2025-08-04 17:10:00|5904.7|5902.9|5904.9|5903.1|5904.9|5903.1|5903.7|5901.9|84
1754327700000|2025-08-04 17:15:00|5905|5903.2|5905.9|5904.1|5905.9|5904.1|5904.5|5902.7|56
1754328000000|2025-08-04 17:20:00|5906|5904.2|5904.8|5903|5906.1|5904.3|5904.2|5902|79
1754328300000|2025-08-04 17:25:00|5904.9|5903.1|5903.7|5901.9|5905.5|5903.6|5903.5|5901.1|76
1754328600000|2025-08-04 17:30:00|5903.6|5901.8|5902.5|5900.7|5904.6|5902.7|5902.1|5900.3|72
1754328900000|2025-08-04 17:35:00|5902.6|5900.8|5902.5|5899.5|5903.5|5901.6|5901.9|5898.9|71
1754329200000|2025-08-04 17:40:00|5902.6|5899.6|5901.5|5899.7|5902.9|5900.6|5901.3|5899.5|44
1754329500000|2025-08-04 17:45:00|5901.6|5899.8|5903.5|5900.5|5904.5|5902|5901.3|5899.5|137
1754329800000|2025-08-04 17:50:00|5903.6|5900.6|5903.9|5902.1|5904.7|5902.9|5902.8|5900.6|77
1754330100000|2025-08-04 17:55:00|5904|5902.2|5904.7|5902.9|5905.3|5903.1|5903.8|5901.4|96
1754330400000|2025-08-04 18:00:00|5904.8|5903|5904.7|5902.9|5905.8|5904|5904.4|5902.6|71
1754330700000|2025-08-04 18:05:00|5904.6|5902.8|5905|5903.2|5905.6|5903.8|5904.4|5902.2|63
1754331000000|2025-08-04 18:10:00|5905.1|5903.3|5905|5903.2|5906|5904.2|5904.8|5902.6|59
1754331300000|2025-08-04 18:15:00|5904.9|5903.1|5905|5903.2|5906.1|5904.3|5904.4|5902.6|67
1754331600000|2025-08-04 18:20:00|5904.9|5903.1|5907|5905.2|5907|5905.2|5904.9|5902.6|49
1754331900000|2025-08-04 18:25:00|5906.9|5905.1|5905.2|5902.2|5906.9|5905.1|5904.7|5902.1|83
1754332200000|2025-08-04 18:30:00|5904.6|5902.8|5904.8|5901.8|5905.7|5903.1|5904.1|5901.1|140
1754332500000|2025-08-04 18:35:00|5904.7|5901.7|5903.8|5900.8|5904.8|5901.9|5903.6|5900.8|88
1754332800000|2025-08-04 18:40:00|5903.9|5900.9|5903.1|5900.1|5904|5901|5901.3|5898.7|160
1754333100000|2025-08-04 18:45:00|5903.2|5900.2|5902.9|5899.9|5903.6|5901.1|5902.1|5899.5|117
1754333400000|2025-08-04 18:50:00|5902.8|5899.8|5901.3|5898.3|5903|5900|5900.9|5898.1|101
1754333700000|2025-08-04 18:55:00|5901.4|5898.4|5901.4|5898.4|5902.1|5899.4|5900.5|5897.5|163
1754334000000|2025-08-04 19:00:00|5901.5|5898.5|5902.1|5899.1|5903.2|5900.6|5901.3|5898.3|148
1754334300000|2025-08-04 19:05:00|5902|5899|5904.2|5901.2|5904.5|5901.9|5901.5|5898.5|80
1754334600000|2025-08-04 19:10:00|5903.6|5901.8|5903.2|5901.4|5903.9|5902.1|5902.7|5900.9|39
1754334900000|2025-08-04 19:15:00|5903.3|5901.5|5905.6|5902.6|5906|5903.6|5903.2|5900.7|47
1754335200000|2025-08-04 19:20:00|5905.5|5902.5|5905.8|5904|5906.4|5904.1|5904.6|5902.1|40
1754335500000|2025-08-04 19:25:00|5905.9|5904.1|5905.6|5903.8|5906.5|5904.1|5905.2|5902.8|47
1754335800000|2025-08-04 19:30:00|5905.7|5903.9|5905|5903.2|5906.3|5904.2|5904.6|5902.2|45
1754336100000|2025-08-04 19:35:00|5904.9|5903.1|5904.7|5902.9|5905.3|5903.3|5904.3|5902.2|39
1754336400000|2025-08-04 19:40:00|5904.8|5903|5905|5902|5905.3|5903.1|5904.3|5901.4|91
1754336700000|2025-08-04 19:45:00|5905.1|5902.1|5904.4|5901.4|5905.2|5902.2|5903.6|5900.9|102
1754337000000|2025-08-04 19:50:00|5904.5|5901.5|5904.5|5901.5|5905.5|5902.8|5903.7|5901.2|111
1754337300000|2025-08-04 19:55:00|5904.4|5901.4|5905.2|5902.2|5905.4|5902.9|5903.1|5900.4|90
1754337600000|2025-08-04 20:00:00|5905.4|5902.4|5903.8|5902|5905.5|5902.8|5903.3|5901.1|49
1754337900000|2025-08-04 20:05:00|5903.9|5902.1|5905.2|5902.2|5905.5|5903.2|5903.7|5901.6|44
1754338200000|2025-08-04 20:10:00|5905.1|5902.1|5908.2|5905.2|5908.2|5905.2|5905.1|5902.1|48
1754338500000|2025-08-04 20:15:00|5908.1|5905.1|5909|5906|5909.6|5906.6|5908.1|5905.1|54
1754338800000|2025-08-04 20:20:00|5909.1|5906.1|5909.4|5906.4|5909.6|5906.6|5908.9|5905.9|57
1754339100000|2025-08-04 20:25:00|5909.3|5906.3|5909.2|5906.2|5909.5|5907|5908.1|5905.7|49
1754339400000|2025-08-04 20:30:00|5908.5|5906.7|5908.8|5905.8|5909.1|5906.9|5908|5905.8|38
1754339700000|2025-08-04 20:35:00|5908.7|5905.7|5908.3|5905.3|5909.1|5906.1|5908|5905|32
1754340000000|2025-08-04 20:40:00|5908.4|5905.4|5907.7|5905.9|5908.9|5906.4|5907.7|5905.4|37
1754340300000|2025-08-04 20:45:00|5907.8|5906|5908.4|5905.4|5908.7|5906|5907.6|5905.2|26
1754340600000|2025-08-04 20:50:00|5908.6|5905.6|5909.8|5906.8|5909.9|5906.9|5908.6|5905.6|86
1754340900000|2025-08-04 20:55:00|5910.7|5905.9|5910|5905.2|5910.9|5906.1|5909.2|5904.4|187
1754341200000|2025-08-04 21:00:00|5910.1|5905.1|5911.5|5905.7|5912.6|5906.8|5910|5905.1|4
1754341500000|2025-08-04 21:05:00|5911.6|5905.8|5912.8|5907|5913|5907.2|5908.8|5903|17
1754341800000|2025-08-04 21:10:00|5912.9|5907.1|5908.8|5903|5916.6|5910.8|5908.7|5902.9|141
1754342100000|2025-08-04 21:15:00|5909|5903.2|5907.3|5901.5|5909|5903.2|5906.8|5901|97
1754342400000|2025-08-04 21:20:00|5907.2|5901.4|5907.9|5902.1|5908|5902.2|5907|5901.2|33
1754342700000|2025-08-04 21:25:00|5907.6|5901.8|5908|5902.2|5908.4|5902.6|5907.2|5901.4|59
1754343000000|2025-08-04 21:30:00|5908.2|5902.4|5908.1|5902.3|5909.1|5903.3|5907.6|5901.8|106
1754343300000|2025-08-04 21:35:00|5908|5902.2|5908.7|5902.9|5909.4|5903.6|5907.8|5902|193
1754343600000|2025-08-04 21:40:00|5908.2|5902.4|5908.3|5902.5|5909.6|5903.8|5907.9|5902.1|200
1754343900000|2025-08-04 21:45:00|5908.2|5902.4|5909.2|5903.4|5909.4|5903.6|5907.8|5902|130
1754344200000|2025-08-04 21:50:00|5909|5903.2|5909.7|5903.9|5909.8|5904|5909|5903.2|166
1754344500000|2025-08-04 21:55:00|5910|5904.2|5910.7|5904.9|5910.7|5904.9|5909.7|5903.9|170
1754344800000|2025-08-04 22:00:00|5910.6|5904.8|5910.9|5906.1|5911.7|5906.9|5909.5|5904.3|157
1754345100000|2025-08-04 22:05:00|5910|5907|5910.9|5907.9|5910.9|5907.9|5909.9|5906.9|42
1754345400000|2025-08-04 22:10:00|5911.2|5908.2|5911.7|5908.7|5911.9|5908.9|5910.8|5907.8|40
1754345700000|2025-08-04 22:15:00|5911.6|5908.6|5913.3|5910.3|5913.5|5910.5|5911.5|5908.5|31
1754346000000|2025-08-04 22:20:00|5913.2|5910.2|5912.9|5909.9|5913.3|5910.3|5912.4|5909.4|36
1754346300000|2025-08-04 22:25:00|5913|5910|5913.4|5910.4|5913.4|5910.4|5912.8|5909.8|34
1754346600000|2025-08-04 22:30:00|5913.3|5910.3|5913.2|5910.2|5913.3|5910.3|5912.6|5909.6|14
1754346900000|2025-08-04 22:35:00|5913.3|5910.3|5912.6|5909.6|5913.4|5910.4|5912.6|5909.6|34
1754347200000|2025-08-04 22:40:00|5912.7|5909.7|5912.7|5909.7|5913.1|5910.1|5911.7|5908.7|46
1754347500000|2025-08-04 22:45:00|5912.8|5909.8|5913.4|5910.4|5913.8|5910.8|5912.6|5909.6|35
1754347800000|2025-08-04 22:50:00|5913.3|5910.3|5913.9|5910.9|5913.9|5910.9|5912.4|5909.4|17
1754348100000|2025-08-04 22:55:00|5913.8|5910.8|5912.8|5909.8|5913.8|5910.8|5912.5|5909.5|27
1754348400000|2025-08-04 23:00:00|5912.9|5909.9|5914.3|5911.3|5914.5|5911.5|5912.3|5909.3|67
1754348700000|2025-08-04 23:05:00|5914.2|5911.2|5915.8|5912.8|5915.8|5912.8|5914.1|5911.1|33
1754349000000|2025-08-04 23:10:00|5915.7|5912.7|5916.3|5913.3|5916.3|5913.3|5915.2|5912.2|30
1754349300000|2025-08-04 23:15:00|5916.2|5913.2|5915.6|5912.6|5916.3|5913.3|5915.3|5912.3|25
1754349600000|2025-08-04 23:20:00|5915.7|5912.7|5915.8|5912.8|5915.8|5912.8|5914.6|5912|30
1754349900000|2025-08-04 23:25:00|5915.7|5912.7|5916.6|5913.6|5916.9|5913.9|5915.6|5912.6|32
1754350200000|2025-08-04 23:30:00|5916.7|5913.7|5916.8|5913.8|5917|5914|5915.7|5912.7|39
1754350500000|2025-08-04 23:35:00|5916.7|5913.7|5915.8|5912.8|5916.8|5914.4|5914.6|5912.8|45
1754350800000|2025-08-04 23:40:00|5915.7|5912.7|5915.9|5912.9|5916.5|5913.5|5915.6|5912.6|35
1754351100000|2025-08-04 23:45:00|5916|5913|5916.5|5913.5|5916.6|5913.6|5915.1|5912.1|40
1754351400000|2025-08-04 23:50:00|5916.6|5913.6|5917.2|5914.2|5918.3|5915.3|5916.5|5913.5|44
1754351700000|2025-08-04 23:55:00|5916.5|5914.7|5917.6|5914.6|5918.2|5915.2|5916.5|5914|72
1754352000000|2025-08-05 00:00:00|5917.7|5914.7|5922.4|5919.4|5922.4|5919.4|5917.6|5914.6|168
1754352300000|2025-08-05 00:05:00|5921.9|5918.9|5922|5919|5923.5|5921.7|5921.3|5918.9|86
1754352600000|2025-08-05 00:10:00|5921.9|5918.9|5920|5918.2|5921.9|5919.5|5919.8|5917.6|73
1754352900000|2025-08-05 00:15:00|5919.7|5917.9|5916.8|5915|5920|5917.9|5916.6|5914.7|85
1754353200000|2025-08-05 00:20:00|5917.4|5914.4|5915.6|5912.6|5918.1|5915.7|5915.5|5912.5|173
1754353500000|2025-08-05 00:25:00|5915.5|5912.5|5915.2|5912.2|5916|5913.6|5914.1|5911.1|182
1754353800000|2025-08-05 00:30:00|5915.1|5912.1|5915.5|5913.7|5915.9|5913.7|5912.3|5909.8|138
1754354100000|2025-08-05 00:35:00|5916.3|5913.3|5914.5|5912.7|5916.9|5914.4|5914.2|5911.7|115
1754354400000|2025-08-05 00:40:00|5914.6|5912.8|5915.3|5912.3|5915.9|5913.4|5913.8|5911.9|122
1754354700000|2025-08-05 00:45:00|5915.2|5912.2|5914.3|5911.3|5915.7|5912.8|5913.5|5910.9|152
1754355000000|2025-08-05 00:50:00|5914.2|5911.2|5914.5|5911.5|5915.7|5912.7|5912.8|5910.2|221
1754355300000|2025-08-05 00:55:00|5914.6|5911.6|5915.1|5912.1|5915.6|5912.6|5913.3|5910.3|173
1754355600000|2025-08-05 01:00:00|5915.2|5912.2|5913|5911.2|5916.7|5914.8|5912.9|5910.4|133
1754355900000|2025-08-05 01:05:00|5912.9|5911.1|5914.1|5911.1|5914.7|5911.7|5911.6|5909.1|144
1754356200000|2025-08-05 01:10:00|5914|5911|5909.8|5906.8|5914.1|5911.1|5908.9|5905.9|142
1754356500000|2025-08-05 01:15:00|5909.7|5906.7|5909.1|5906.1|5909.7|5906.7|5907.3|5904.3|142
1754356800000|2025-08-05 01:20:00|5909|5906|5907.4|5904.4|5909.8|5907|5906.8|5904.3|138
1754357100000|2025-08-05 01:25:00|5907.5|5904.5|5907.7|5905.9|5908.1|5905.9|5905.5|5903.1|113
1754357400000|2025-08-05 01:30:00|5907.8|5906|5908.2|5905.2|5909.5|5907|5907|5904|168
1754357700000|2025-08-05 01:35:00|5908.1|5905.1|5908.5|5905.5|5908.6|5905.6|5906.6|5903.6|139
1754358000000|2025-08-05 01:40:00|5908.6|5905.6|5909.4|5906.4|5910.2|5907.2|5908|5905|101
1754358300000|2025-08-05 01:45:00|5909.3|5906.3|5908.4|5905.4|5910.9|5907.9|5908.4|5905.4|92
1754358600000|2025-08-05 01:50:00|5908.5|5905.5|5908.1|5906.3|5909.1|5906.6|5907.4|5904.4|93
1754358900000|2025-08-05 01:55:00|5908.6|5905.6|5906.9|5905.1|5908.7|5906.1|5905|5902.6|139
1754359200000|2025-08-05 02:00:00|5907|5905.2|5903.4|5901.6|5907.6|5905.2|5902.3|5900|135
1754359500000|2025-08-05 02:05:00|5903.3|5901.5|5903.2|5901.4|5904.5|5902.4|5902.1|5899.7|100
1754359800000|2025-08-05 02:10:00|5903.3|5901.5|5903.7|5900.7|5906.2|5903.6|5903.3|5900.6|172
1754360100000|2025-08-05 02:15:00|5903.1|5901.3|5902.7|5899.7|5904.9|5902.6|5902|5899.7|154
1754360400000|2025-08-05 02:20:00|5902.1|5900.3|5905|5903.2|5906.2|5903.7|5901.9|5899.6|98
1754360700000|2025-08-05 02:25:00|5905.1|5903.3|5902.8|5901|5905.7|5903.4|5902.6|5900.1|112
1754361000000|2025-08-05 02:30:00|5902.9|5901.1|5900.2|5897.2|5903.3|5901.1|5899|5896.2|156
1754361300000|2025-08-05 02:35:00|5900.3|5897.3|5900.8|5897.8|5901.2|5898.7|5899.6|5897.1|112
1754361600000|2025-08-05 02:40:00|5900.7|5897.7|5898.4|5896.6|5900.7|5897.7|5898.4|5895.8|95
1754361900000|2025-08-05 02:45:00|5898.5|5896.7|5898.1|5896.3|5899.5|5897|5897.5|5895|91
1754362200000|2025-08-05 02:50:00|5898.2|5896.4|5899.8|5896.8|5900.7|5898.4|5898.2|5895.8|68
1754362500000|2025-08-05 02:55:00|5899.9|5896.9|5900.8|5897.8|5900.9|5898.4|5898.1|5895.8|104
1754362800000|2025-08-05 03:00:00|5900.9|5897.9|5901.2|5899.4|5901.8|5899.4|5899.8|5897.3|89
1754363100000|2025-08-05 03:05:00|5901.1|5899.3|5902.3|5900.5|5902.3|5900.5|5900|5898|60
1754363400000|2025-08-05 03:10:00|5902.2|5900.4|5901.8|5898.8|5902.3|5900.4|5900.7|5898.1|79
1754363700000|2025-08-05 03:15:00|5901.7|5898.7|5898.6|5896.8|5901.7|5898.7|5897.9|5895.5|131
1754364000000|2025-08-05 03:20:00|5898.7|5896.9|5896.9|5895.1|5899.7|5897.3|5895.5|5893.2|104
1754364300000|2025-08-05 03:25:00|5897|5895.2|5897.7|5894.7|5898.2|5895.7|5896.1|5894|65
1754364600000|2025-08-05 03:30:00|5897.8|5894.8|5897.7|5894.7|5899|5896|5896.4|5894.1|90
1754364900000|2025-08-05 03:35:00|5897.3|5895.5|5897.9|5896.1|5898.7|5896.4|5897.3|5894.6|52
1754365200000|2025-08-05 03:40:00|5898|5896.2|5898.6|5896.8|5899.6|5897.7|5898|5896.2|38
1754365500000|2025-08-05 03:45:00|5898.7|5896.9|5899.1|5896.1|5899.8|5897.5|5898.7|5896.1|57
1754365800000|2025-08-05 03:50:00|5899.2|5896.2|5897.4|5895.6|5899.4|5897.3|5897|5895|74
1754366100000|2025-08-05 03:55:00|5897.2|5895.4|5895.5|5893.7|5897.9|5895.5|5894.9|5892.6|103
1754366400000|2025-08-05 04:00:00|5895.2|5893.4|5895.8|5892.8|5896.1|5893.7|5894.5|5891.7|94
1754366700000|2025-08-05 04:05:00|5895.7|5892.7|5895.1|5892.1|5896.4|5893.4|5894.9|5891.9|82
1754367000000|2025-08-05 04:10:00|5895.2|5892.2|5893.3|5891.5|5895.2|5892.5|5893.3|5890.8|111
1754367300000|2025-08-05 04:15:00|5893.8|5890.8|5893.7|5890.7|5894.9|5891.9|5892.7|5890.1|106
1754367600000|2025-08-05 04:20:00|5894.2|5891.2|5895.3|5892.3|5895.4|5893|5893.5|5891.1|71
1754367900000|2025-08-05 04:25:00|5894.7|5892.9|5894.7|5892.9|5895.3|5893|5893.5|5891.2|47
1754368200000|2025-08-05 04:30:00|5894.8|5893|5894.4|5892.6|5895.7|5893.3|5894|5891.9|57
1754368500000|2025-08-05 04:35:00|5894.5|5892.7|5895.5|5893.7|5895.7|5893.8|5893.5|5891.7|42
1754368800000|2025-08-05 04:40:00|5895.6|5893.8|5897.1|5894.1|5897.1|5895|5895.2|5893.1|71
1754369100000|2025-08-05 04:45:00|5897|5894|5900.2|5898.4|5901.1|5898.6|5896.3|5894|120
1754369400000|2025-08-05 04:50:00|5900.1|5898.3|5901.2|5899.4|5901.6|5899.5|5899.9|5898.1|35
1754369700000|2025-08-05 04:55:00|5901.1|5899.3|5900.2|5898.4|5901.6|5899.8|5900.2|5898.4|42
1754370000000|2025-08-05 05:00:00|5900.1|5898.3|5898.8|5895.8|5900.7|5898.4|5897.8|5895.5|77
1754370300000|2025-08-05 05:05:00|5898.7|5895.7|5897.7|5894.7|5899.2|5896.2|5897.2|5894.2|53
1754370600000|2025-08-05 05:10:00|5897.8|5894.8|5898.4|5895.4|5898.4|5895.4|5896.5|5894.1|94
1754370900000|2025-08-05 05:15:00|5897.7|5895.9|5894.2|5891.2|5898.8|5895.9|5893.8|5891.2|83
1754371200000|2025-08-05 05:20:00|5893.6|5891.8|5896.3|5893.3|5896.4|5893.8|5893.4|5891|72
1754371500000|2025-08-05 05:25:00|5896.2|5893.2|5896.9|5893.9|5896.9|5894.7|5895.2|5892.8|77
1754371800000|2025-08-05 05:30:00|5896.8|5893.8|5896|5894.2|5897.1|5894.9|5895.1|5892.7|70
1754372100000|2025-08-05 05:35:00|5895.9|5894.1|5894.1|5891.1|5897.4|5894.8|5893.4|5890.4|220
1754372400000|2025-08-05 05:40:00|5894|5891|5895.6|5893.8|5896.5|5894.1|5893.2|5890.8|125
1754372700000|2025-08-05 05:45:00|5895.5|5893.7|5896.7|5893.7|5898|5895.6|5895.5|5893.4|89
1754373000000|2025-08-05 05:50:00|5896.6|5893.6|5897.3|5894.3|5897.3|5894.4|5895.6|5892.6|179
1754373300000|2025-08-05 05:55:00|5897.6|5894.6|5895.5|5893.7|5897.6|5894.6|5894.3|5892|125
1754373600000|2025-08-05 06:00:00|5895|5893.2|5895.5|5892.5|5897.4|5895.6|5893.1|5891.3|173
1754373900000|2025-08-05 06:05:00|5895.6|5892.6|5895|5892|5896|5893.3|5894|5891.1|134
1754374200000|2025-08-05 06:10:00|5894.8|5891.8|5895.7|5893.9|5896.6|5894.1|5893.7|5891.2|161
1754374500000|2025-08-05 06:15:00|5895.6|5893.8|5898|5895|5898|5895.3|5895.5|5893.1|109
1754374800000|2025-08-05 06:20:00|5897.6|5895.8|5902.5|5899.5|5902.6|5900.1|5897.6|5895.2|205
1754375100000|2025-08-05 06:25:00|5902.6|5899.6|5901|5898|5904.5|5901.9|5900.1|5897.7|155
1754375400000|2025-08-05 06:30:00|5901.1|5898.1|5898.8|5895.8|5901.1|5898.4|5898|5895|111
1754375700000|2025-08-05 06:35:00|5898.5|5895.5|5896.5|5894.7|5898.7|5896.5|5896.5|5893.9|101
1754376000000|2025-08-05 06:40:00|5896.4|5894.6|5894.5|5891.5|5897.3|5894.8|5893.7|5891.2|129
1754376300000|2025-08-05 06:45:00|5894.6|5891.6|5891.2|5888.2|5895.8|5893.4|5890.6|5888.1|142
1754376600000|2025-08-05 06:50:00|5890.5|5888.7|5891.9|5888.9|5892.2|5890|5888.6|5886.5|182
1754376900000|2025-08-05 06:55:00|5891.3|5889.5|5891.9|5890.1|5892.8|5890.7|5890.7|5888.5|123
1754377200000|2025-08-05 07:00:00|5892|5890.2|5893.5|5891.7|5894.2|5892.4|5890.6|5888.8|180
1754377500000|2025-08-05 07:05:00|5893.6|5891.8|5895.1|5893.3|5896.5|5894.7|5893.5|5891.7|110
1754377800000|2025-08-05 07:10:00|5895.2|5893.4|5896|5894.2|5897.2|5895.4|5895|5893.2|109
1754378100000|2025-08-05 07:15:00|5896.1|5894.3|5902.2|5899.2|5902.6|5900|5896.1|5894.2|177
1754378400000|2025-08-05 07:20:00|5902.1|5899.1|5900.4|5898.6|5903.8|5900.8|5900.1|5897.7|143
1754378700000|2025-08-05 07:25:00|5900.3|5898.5|5901.1|5899.3|5902|5900.2|5899.7|5897.9|90
1754379000000|2025-08-05 07:30:00|5901.2|5899.4|5899.8|5898|5902.6|5900.1|5899.5|5896.9|146
1754379300000|2025-08-05 07:35:00|5900.3|5897.3|5897.4|5895.6|5901.3|5899|5896.9|5895|112
1754379600000|2025-08-05 07:40:00|5897.3|5895.5|5898.2|5896.4|5899|5897.2|5896.5|5894|102
1754379900000|2025-08-05 07:45:00|5897.6|5895.8|5892.5|5890.7|5897.7|5895.8|5890.9|5888.3|211
1754380200000|2025-08-05 07:50:00|5892.2|5890.4|5891.2|5888.2|5892.3|5890.4|5888.3|5885.6|239
1754380500000|2025-08-05 07:55:00|5891.3|5888.3|5893.7|5891.9|5894|5892.2|5890.8|5888.2|140
1754380800000|2025-08-05 08:00:00|5893.6|5891.8|5892.1|5889.1|5894|5892.2|5891.4|5889|168
1754381100000|2025-08-05 08:05:00|5892.2|5889.2|5892.9|5889.9|5893.7|5891.4|5890.5|5888.7|181
1754381400000|2025-08-05 08:10:00|5892.8|5889.8|5889.8|5888|5892.8|5890.7|5889.4|5887.2|176
1754381700000|2025-08-05 08:15:00|5889.9|5888.1|5889.7|5887.9|5890.3|5888.5|5886.8|5885|144
1754382000000|2025-08-05 08:20:00|5889.8|5888|5893.5|5891.7|5895|5892.6|5889.8|5888|181
1754382300000|2025-08-05 08:25:00|5893.4|5891.6|5893.1|5891.3|5894.3|5892.3|5892.5|5889.5|144
1754382600000|2025-08-05 08:30:00|5893.8|5890.8|5892.5|5889.5|5894.8|5892.2|5891.4|5888.8|167
1754382900000|2025-08-05 08:35:00|5892.6|5889.6|5889.8|5886.8|5893.3|5890.8|5889|5886.3|137
1754383200000|2025-08-05 08:40:00|5890.1|5887.1|5888.6|5885.6|5890.2|5887.3|5887.5|5885|169
1754383500000|2025-08-05 08:45:00|5888.3|5885.3|5886.4|5883.4|5888.3|5886|5886|5883.1|189
1754383800000|2025-08-05 08:50:00|5886.7|5883.7|5886.6|5884.8|5887.7|5885.5|5885.5|5882.6|174
1754384100000|2025-08-05 08:55:00|5886.3|5884.5|5887.8|5886|5889.1|5887|5886.3|5883.8|177
1754384400000|2025-08-05 09:00:00|5887.9|5886.1|5887.2|5885.4|5889.1|5886.9|5886.9|5884.1|177
1754384700000|2025-08-05 09:05:00|5887.3|5885.5|5889.7|5887.9|5890.9|5888.5|5887.1|5884.9|137
1754385000000|2025-08-05 09:10:00|5889.6|5887.8|5891.5|5889.7|5892|5890|5888.6|5886.8|105
1754385300000|2025-08-05 09:15:00|5891.4|5889.6|5892.8|5891|5895.3|5892.8|5891.2|5889.4|105
1754385600000|2025-08-05 09:20:00|5893.1|5891.3|5895.2|5893.4|5896.4|5894.2|5892.7|5890.9|83
1754385900000|2025-08-05 09:25:00|5895.3|5893.5|5895.5|5892.5|5896.6|5894.1|5894.8|5892.5|80
1754386200000|2025-08-05 09:30:00|5894.8|5893|5893.9|5892.1|5895.4|5893|5893.2|5891.4|108
1754386500000|2025-08-05 09:35:00|5894.3|5892.5|5893.7|5891.9|5896.1|5893.7|5893.4|5891.6|74
1754386800000|2025-08-05 09:40:00|5893.8|5892|5892.1|5890.3|5893.8|5892|5891.7|5889.9|68
1754387100000|2025-08-05 09:45:00|5892.2|5890.4|5895.4|5893.6|5895.6|5893.8|5892.2|5890.4|74
1754387400000|2025-08-05 09:50:00|5895.5|5893.7|5894.6|5892.8|5895.8|5894|5894.1|5892.3|77
1754387700000|2025-08-05 09:55:00|5894.7|5892.9|5893.1|5891.3|5894.7|5892.9|5892.8|5891|74
1754388000000|2025-08-05 10:00:00|5893|5891.2|5895.9|5894.1|5896.5|5894.1|5892|5890.2|107
1754388300000|2025-08-05 10:05:00|5896.4|5894.6|5891.7|5889.9|5896.9|5895.1|5891.5|5889.7|109
1754388600000|2025-08-05 10:10:00|5891.8|5890|5893.3|5891.5|5893.3|5891.5|5890.8|5888.4|103
1754388900000|2025-08-05 10:15:00|5893.2|5891.4|5892.1|5890.3|5893.3|5891.4|5891.7|5889.7|76
1754389200000|2025-08-05 10:20:00|5891.5|5889.7|5891.9|5890.1|5892.3|5890.3|5890.7|5888.5|93
1754389500000|2025-08-05 10:25:00|5892|5890.2|5892.3|5889.3|5894.1|5892.3|5892|5889.3|102
1754389800000|2025-08-05 10:30:00|5892.4|5889.4|5894.5|5891.5|5894.8|5891.8|5891.4|5889.4|107
1754390100000|2025-08-05 10:35:00|5894.6|5891.6|5895.2|5893.4|5896|5893.6|5894|5891|105
1754390400000|2025-08-05 10:40:00|5895.3|5893.5|5895|5893.2|5896.2|5893.9|5894.5|5892|106
1754390700000|2025-08-05 10:45:00|5895.4|5893.6|5894.1|5891.1|5895.8|5894|5893.6|5891.1|69
1754391000000|2025-08-05 10:50:00|5894.2|5891.2|5894.1|5892.3|5895.1|5892.8|5893.5|5891|60
1754391300000|2025-08-05 10:55:00|5894|5892.2|5893|5891.2|5894.6|5892.8|5893|5891.2|61
1754391600000|2025-08-05 11:00:00|5892.9|5891.1|5889.9|5888.1|5892.9|5891.1|5889.7|5887.3|73
1754391900000|2025-08-05 11:05:00|5889.7|5887.9|5888.7|5886.9|5890.9|5888.5|5888.6|5886.8|76
1754392200000|2025-08-05 11:10:00|5888.8|5887|5888.8|5887|5889.5|5887.7|5888.4|5886.6|46
1754392500000|2025-08-05 11:15:00|5888.6|5886.8|5890.6|5887.6|5890.6|5888.2|5886.9|5884.4|102
1754392800000|2025-08-05 11:20:00|5890|5888.2|5892|5890.2|5893.1|5891.3|5890|5888.1|91
1754393100000|2025-08-05 11:25:00|5892.5|5889.5|5890.6|5887.6|5892.6|5890.2|5889.1|5886.6|86
1754393400000|2025-08-05 11:30:00|5890.5|5887.5|5889.1|5886.1|5890.5|5887.6|5887.6|5885.1|114
1754393700000|2025-08-05 11:35:00|5889|5886|5882.8|5881|5889.2|5887|5882.3|5880.1|163
1754394000000|2025-08-05 11:40:00|5882.5|5880.7|5885.4|5883.6|5886|5884.2|5882.5|5880.7|103
1754394300000|2025-08-05 11:45:00|5885|5883.2|5888.9|5887.1|5889.4|5887.1|5884.9|5883.1|130
1754394600000|2025-08-05 11:50:00|5889|5887.2|5889.4|5887.6|5891.2|5888.7|5888.4|5886.3|124
1754394900000|2025-08-05 11:55:00|5889.3|5887.5|5891.3|5889.5|5891.8|5890|5888.8|5887|113
1754395200000|2025-08-05 12:00:00|5891.4|5889.6|5892.1|5889.1|5892.2|5889.7|5889.5|5887|152
1754395500000|2025-08-05 12:05:00|5892.2|5889.2|5897.1|5894.1|5897.8|5894.8|5891.9|5888.9|161
1754395800000|2025-08-05 12:10:00|5897|5894|5893.4|5891.6|5897.9|5894.9|5893|5890.7|202
1754396100000|2025-08-05 12:15:00|5893.5|5891.7|5896.4|5893.4|5897.9|5894.9|5891|5888.7|263
1754396400000|2025-08-05 12:20:00|5896.7|5893.7|5893.2|5890.2|5897.3|5894.3|5891.8|5889|348
1754396700000|2025-08-05 12:25:00|5893|5890|5893.1|5890.1|5894.9|5892.1|5891.5|5889.1|219
1754397000000|2025-08-05 12:30:00|5893.2|5890.2|5890.6|5888.8|5893.4|5890.4|5889.6|5887.2|198
1754397300000|2025-08-05 12:35:00|5890.7|5888.9|5893.7|5891.9|5895.1|5892.7|5890.5|5888.7|229
1754397600000|2025-08-05 12:40:00|5893.6|5891.8|5895.4|5893.6|5896.2|5894.2|5891.7|5889.8|203
1754397900000|2025-08-05 12:45:00|5895.3|5893.5|5896|5894.2|5897.2|5895|5894.2|5892|181
1754398200000|2025-08-05 12:50:00|5895.9|5894.1|5891.7|5889.9|5895.9|5894.1|5891.1|5888.7|177
1754398500000|2025-08-05 12:55:00|5891.6|5889.8|5893.6|5890.6|5894|5892.2|5891.6|5889.8|123
1754398800000|2025-08-05 13:00:00|5893.3|5891.5|5896|5894.2|5897.5|5895.7|5892.5|5890.7|210
1754399100000|2025-08-05 13:05:00|5895.9|5894.1|5894.1|5891.1|5897.1|5894.5|5893.7|5891.1|127
1754399400000|2025-08-05 13:10:00|5894|5891|5897.6|5895.8|5898.1|5895.9|5893.9|5891|157
1754399700000|2025-08-05 13:15:00|5897.5|5895.7|5897.6|5895.8|5898.9|5897.1|5896.4|5894.6|178
1754400000000|2025-08-05 13:20:00|5897.5|5895.7|5900.8|5899|5901.6|5899.7|5897.4|5895.6|148
1754400300000|2025-08-05 13:25:00|5900.7|5898.9|5901.5|5899.7|5902.3|5899.9|5900.4|5898.2|128
1754400600000|2025-08-05 13:30:00|5901.6|5899.8|5900.7|5897.7|5901.6|5899.8|5898.6|5896.4|256
1754400900000|2025-08-05 13:35:00|5900.6|5897.6|5900.1|5897.1|5900.6|5898.1|5897.2|5894.8|225
1754401200000|2025-08-05 13:40:00|5899.6|5897.8|5898.1|5895.1|5900.4|5898|5897.4|5894.7|200
1754401500000|2025-08-05 13:45:00|5897.9|5894.9|5894.9|5893.1|5898|5896.2|5894.6|5892.8|247
1754401800000|2025-08-05 13:50:00|5894.4|5892.6|5892.4|5890.6|5894.4|5892.6|5890.3|5887.9|300
1754402100000|2025-08-05 13:55:00|5892.3|5890.5|5894.2|5890.2|5894.4|5891.6|5891.6|5889.3|248
1754402400000|2025-08-05 14:00:00|5895.7|5891.7|5896.1|5893.1|5904.5|5901.5|5893.2|5890.2|575
1754402700000|2025-08-05 14:05:00|5895.8|5892.8|5897|5894|5898.4|5896.3|5891.2|5888.5|519
1754403000000|2025-08-05 14:10:00|5896.3|5894.5|5892.3|5890.5|5896.3|5894.5|5891.6|5889.5|430
1754403300000|2025-08-05 14:15:00|5892.4|5890.6|5893.2|5891.4|5896.8|5893.8|5892.4|5890.4|373
1754403600000|2025-08-05 14:20:00|5893.1|5891.3|5893.6|5890.6|5894.2|5891.8|5888.9|5886.2|380
1754403900000|2025-08-05 14:25:00|5894|5891|5894.1|5891.1|5895.6|5893.3|5892.1|5890|325
1754404200000|2025-08-05 14:30:00|5894|5891|5890.5|5887.5|5894|5891|5889.1|5886.9|312
1754404500000|2025-08-05 14:35:00|5890|5887|5892.1|5890.3|5892.6|5890.4|5887.3|5884.9|293
1754404800000|2025-08-05 14:40:00|5892.2|5890.4|5896.2|5893.2|5896.8|5894.3|5892.2|5889.7|303
1754405100000|2025-08-05 14:45:00|5896.1|5893.1|5890|5888.2|5896.5|5893.8|5889.4|5887.5|246
1754405400000|2025-08-05 14:50:00|5890.1|5888.3|5891.3|5889.5|5891.6|5889.8|5887.7|5885.9|278
1754405700000|2025-08-05 14:55:00|5891.5|5889.7|5892.3|5889.3|5893.1|5891.1|5890|5888.2|298
1754406000000|2025-08-05 15:00:00|5892.4|5889.4|5897.9|5894.9|5898|5895|5891.8|5889.2|348
1754406300000|2025-08-05 15:05:00|5898|5895|5900|5898.2|5901.1|5898.3|5898|5895|300
1754406600000|2025-08-05 15:10:00|5899.8|5896.8|5900.4|5898.6|5901.3|5899|5898.5|5896.1|218
1754406900000|2025-08-05 15:15:00|5900.5|5898.7|5899.5|5897.7|5900.9|5898.8|5898|5895.5|174
1754407200000|2025-08-05 15:20:00|5899.6|5897.8|5899.1|5896.1|5901.9|5899.6|5899|5896|189
1754407500000|2025-08-05 15:25:00|5899|5896|5899|5897.2|5900.5|5897.6|5898.1|5895.7|175
1754407800000|2025-08-05 15:30:00|5899.2|5897.4|5897.7|5894.7|5901.4|5898.7|5897.1|5894.6|262
1754408100000|2025-08-05 15:35:00|5897.6|5894.6|5896.3|5894.5|5897.8|5895.7|5895.9|5894.1|190
1754408400000|2025-08-05 15:40:00|5896|5894.2|5898.5|5896.7|5898.8|5896.7|5895.2|5893.2|205
1754408700000|2025-08-05 15:45:00|5899|5896|5896.2|5894.4|5900.2|5897.6|5895.4|5893.5|224
1754409000000|2025-08-05 15:50:00|5897|5894|5898.2|5896.4|5898.7|5896.4|5895.7|5893.6|178
1754409300000|2025-08-05 15:55:00|5898.1|5896.3|5900.5|5897.5|5900.7|5898.5|5898|5895|197
1754409600000|2025-08-05 16:00:00|5900.4|5897.4|5900.6|5898.8|5901.1|5899.3|5899.5|5897|151
1754409900000|2025-08-05 16:05:00|5900.3|5898.5|5901.1|5899.3|5901.5|5899.7|5898.7|5896.9|108
1754410200000|2025-08-05 16:10:00|5901.2|5899.4|5901.3|5899.5|5902.5|5900.7|5900.3|5898.3|98
1754410500000|2025-08-05 16:15:00|5901.4|5899.6|5899.8|5898|5902.4|5900.6|5899.4|5897.1|106
1754410800000|2025-08-05 16:20:00|5899.9|5898.1|5902.4|5900.6|5903.3|5901|5899.5|5897.7|94
1754411100000|2025-08-05 16:25:00|5903|5900|5903.4|5901.6|5903.5|5901.7|5901.5|5899.6|108
1754411400000|2025-08-05 16:30:00|5903.3|5901.5|5904.9|5903.1|5905.8|5904|5903.2|5901|155
1754411700000|2025-08-05 16:35:00|5904.5|5902.7|5902.9|5901.1|5905|5903.2|5902.7|5900.9|73
1754412000000|2025-08-05 16:40:00|5902.8|5901|5901.1|5898.1|5903.2|5901.1|5901|5898|123
1754412300000|2025-08-05 16:45:00|5901|5898|5900.7|5897.7|5901.1|5898.3|5899.3|5896.7|148
1754412600000|2025-08-05 16:50:00|5900.6|5897.6|5901.4|5898.4|5902.5|5900.1|5900.1|5897.4|102
1754412900000|2025-08-05 16:55:00|5901.5|5898.5|5901|5899.2|5902.6|5900|5900.8|5898.4|110
1754413200000|2025-08-05 17:00:00|5900.9|5899.1|5901.3|5899.5|5902.2|5899.7|5899.9|5897.7|101
1754413500000|2025-08-05 17:05:00|5902.1|5899.1|5902.1|5900.3|5902.1|5900.3|5900.4|5898.6|60
1754413800000|2025-08-05 17:10:00|5902|5900.2|5901.3|5899.5|5902.5|5900.7|5900.7|5898.9|71
1754414100000|2025-08-05 17:15:00|5901.6|5899.8|5902.2|5899.2|5902.5|5900.3|5900.7|5898.9|62
1754414400000|2025-08-05 17:20:00|5902.3|5899.3|5902|5899|5903.1|5900.6|5901|5898|91
1754414700000|2025-08-05 17:25:00|5901.9|5898.9|5903|5900|5903|5900.9|5901.3|5898.9|132
1754415000000|2025-08-05 17:30:00|5902.7|5900.9|5902.5|5899.5|5904|5901.1|5902.1|5899.2|91
1754415300000|2025-08-05 17:35:00|5902.4|5899.4|5902.6|5900.8|5903.1|5901|5901.5|5898.7|75
1754415600000|2025-08-05 17:40:00|5902.5|5900.7|5902.2|5900.4|5902.9|5901|5900.9|5898.8|90
1754415900000|2025-08-05 17:45:00|5902.1|5900.3|5899.7|5897.9|5902.4|5900.6|5899.6|5897.8|80
1754416200000|2025-08-05 17:50:00|5899.8|5898|5898.8|5897|5899.9|5898.1|5898.7|5896.9|58
1754416500000|2025-08-05 17:55:00|5898.9|5897.1|5899.4|5897.6|5899.7|5897.9|5898.8|5897|61
1754416800000|2025-08-05 18:00:00|5899.3|5897.5|5898.8|5897|5900.5|5898.2|5898.8|5897|76
1754417100000|2025-08-05 18:05:00|5898.7|5896.9|5897.6|5895.8|5899|5897.2|5897.6|5895.3|67
1754417400000|2025-08-05 18:10:00|5897.7|5895.9|5897.4|5894.4|5899|5896.5|5896.7|5894.3|102
1754417700000|2025-08-05 18:15:00|5897.5|5894.5|5897.3|5894.3|5897.9|5895.3|5896.4|5894|116
1754418000000|2025-08-05 18:20:00|5897.4|5894.4|5897.3|5895.5|5898.6|5896.3|5896.7|5894.4|80
1754418300000|2025-08-05 18:25:00|5897.2|5895.4|5897.8|5896|5898.6|5896.3|5896.9|5894.4|85
1754418600000|2025-08-05 18:30:00|5897.7|5895.9|5898.2|5895.2|5899.5|5896.5|5897.1|5894.9|96
1754418900000|2025-08-05 18:35:00|5897.7|5895.9|5899.2|5896.2|5899.6|5896.9|5897|5894.6|73
1754419200000|2025-08-05 18:40:00|5898.6|5896.8|5898.1|5895.1|5899.6|5897|5897.3|5894.9|74
1754419500000|2025-08-05 18:45:00|5897.9|5894.9|5895.4|5892.4|5898.1|5895.6|5894|5891.8|112
1754419800000|2025-08-05 18:50:00|5895.6|5892.6|5893.4|5891.6|5895.6|5893.2|5892.6|5890.7|94
1754420100000|2025-08-05 18:55:00|5893.3|5891.5|5894.9|5891.9|5895.6|5892.7|5892.6|5890.5|194
1754420400000|2025-08-05 19:00:00|5895|5892|5894.2|5891.2|5895.8|5893.1|5893.5|5890.7|207
1754420700000|2025-08-05 19:05:00|5894.1|5891.1|5894.7|5891.7|5894.7|5891.7|5892.5|5889.6|96
1754421000000|2025-08-05 19:10:00|5894.6|5891.6|5894.6|5891.6|5894.8|5892.3|5893.7|5891.3|56
1754421300000|2025-08-05 19:15:00|5894.7|5891.7|5892.8|5891|5894.7|5892.2|5892.8|5890.4|47
1754421600000|2025-08-05 19:20:00|5892.3|5890.5|5893.8|5890.8|5894|5891.5|5892.1|5890.2|61
1754421900000|2025-08-05 19:25:00|5893.7|5890.7|5894.7|5891.7|5895.1|5892.1|5893.4|5890.4|62
1754422200000|2025-08-05 19:30:00|5894.8|5891.8|5895.3|5892.3|5895.5|5892.5|5894.6|5891.6|51
1754422500000|2025-08-05 19:35:00|5895.4|5892.4|5894.8|5891.8|5895.4|5892.4|5894.2|5891.5|41
1754422800000|2025-08-05 19:40:00|5894.9|5891.9|5895.7|5892.7|5895.7|5892.7|5894.8|5891.8|68
1754423100000|2025-08-05 19:45:00|5895.8|5892.8|5896|5894.2|5897.1|5894.8|5895.8|5892.8|91
1754423400000|2025-08-05 19:50:00|5896.1|5894.3|5895.3|5892.3|5897.2|5894.8|5895.3|5892.3|98
1754423700000|2025-08-05 19:55:00|5895.2|5892.2|5896.2|5893.2|5897|5894|5895.1|5892.1|155
1754424000000|2025-08-05 20:00:00|5896.3|5893.3|5896.9|5893.9|5897.5|5894.5|5896.3|5893.3|70
1754424300000|2025-08-05 20:05:00|5896.8|5893.8|5897.2|5894.2|5897.7|5894.7|5896.8|5893.8|64
1754424600000|2025-08-05 20:10:00|5897.1|5894.1|5895|5892|5897.2|5894.2|5895|5892|85
1754424900000|2025-08-05 20:15:00|5895.1|5892.1|5896.2|5893.2|5896.8|5893.8|5895.1|5892.1|57
1754425200000|2025-08-05 20:20:00|5896.3|5893.3|5896.1|5893.1|5896.8|5893.8|5895.6|5892.6|51
1754425500000|2025-08-05 20:25:00|5896|5893|5895.9|5892.9|5896.1|5893.7|5895.3|5892.4|33
1754425800000|2025-08-05 20:30:00|5895.8|5892.8|5895.8|5892.8|5895.8|5892.8|5895.4|5892.4|19
1754426100000|2025-08-05 20:35:00|5895.9|5892.9|5897.8|5894.8|5898|5895|5895.9|5892.9|40
1754426400000|2025-08-05 20:40:00|5897.9|5894.9|5900|5897|5900|5897|5897.6|5894.6|36
1754426700000|2025-08-05 20:45:00|5900.3|5897.3|5902.2|5899.2|5902.5|5899.5|5900.2|5897.2|93
1754427000000|2025-08-05 20:50:00|5902|5899|5902.3|5899.3|5902.8|5899.8|5901.8|5898.8|198
1754427300000|2025-08-05 20:55:00|5903.2|5898.4|5905.2|5899.4|5905.2|5899.9|5902.8|5898|133
1754427600000|2025-08-05 21:00:00|5905.3|5899.5|5900|5894.2|5905.7|5899.9|5899.3|5893.5|5
1754427900000|2025-08-05 21:05:00|5901.5|5895.7|5902.8|5897|5904.6|5898.8|5901.1|5895.3|66
1754428200000|2025-08-05 21:10:00|5902.1|5896.3|5902.2|5896.4|5903.9|5898.1|5901.2|5895.4|89
1754428500000|2025-08-05 21:15:00|5902.3|5896.5|5903.1|5897.3|5903.4|5897.6|5901.5|5895.7|66
1754428800000|2025-08-05 21:20:00|5903.2|5897.4|5904|5898.2|5905.1|5899.3|5903.1|5897.3|95
1754429100000|2025-08-05 21:25:00|5904.1|5898.3|5904.3|5898.5|5904.3|5898.5|5903.8|5898|38
1754429400000|2025-08-05 21:30:00|5904.1|5898.3|5903.5|5897.7|5904.4|5898.6|5903.2|5897.4|42
1754429700000|2025-08-05 21:35:00|5903.6|5897.8|5903.6|5897.8|5903.9|5898.1|5903.4|5897.6|114
1754430000000|2025-08-05 21:40:00|5903.7|5897.9|5903.6|5897.8|5904.5|5898.7|5903.3|5897.5|187
1754430300000|2025-08-05 21:45:00|5903.5|5897.7|5901.7|5895.9|5903.5|5897.7|5901.7|5895.9|157
1754430600000|2025-08-05 21:50:00|5901.8|5896|5902.5|5896.7|5902.9|5897.1|5901.4|5895.6|139
1754430900000|2025-08-05 21:55:00|5902.4|5896.6|5903|5897.2|5903.5|5897.7|5902.1|5896.3|186
1754431200000|2025-08-05 22:00:00|5903.1|5897.3|5901|5896.2|5903.2|5897.4|5901|5896.2|177
1754431500000|2025-08-05 22:05:00|5900.1|5897.1|5899.6|5896.6|5900.1|5897.1|5899.1|5896.1|19
1754431800000|2025-08-05 22:10:00|5899.8|5896.8|5899.6|5896.6|5900.3|5897.3|5899.6|5896.6|20
1754432100000|2025-08-05 22:15:00|5900|5897|5897.2|5894.2|5900|5897|5897.2|5894.2|44
1754432400000|2025-08-05 22:20:00|5897.3|5894.3|5897.6|5894.6|5897.6|5894.6|5897.3|5894.3|10
1754432700000|2025-08-05 22:25:00|5897.7|5894.7|5895.1|5892.1|5897.8|5894.8|5894.9|5891.9|28
1754433000000|2025-08-05 22:30:00|5895|5892|5895.9|5892.9|5896.2|5893.2|5892.3|5889.3|44
1754433300000|2025-08-05 22:35:00|5896|5893|5895.3|5892.3|5896.1|5893.1|5894.8|5891.8|47
1754433600000|2025-08-05 22:40:00|5895.4|5892.4|5896.5|5892.5|5897.1|5893.2|5894.9|5891.9|30
1754433900000|2025-08-05 22:45:00|5896.4|5892.4|5905.3|5902.3|5908.8|5905.8|5895.8|5892.3|168
1754434200000|2025-08-05 22:50:00|5905.2|5902.2|5903|5900|5905.3|5902.3|5902.2|5899.2|73
1754434500000|2025-08-05 22:55:00|5903.1|5900.1|5903.5|5900.5|5904.7|5901.7|5903|5900|36
1754434800000|2025-08-05 23:00:00|5903.4|5900.4|5905.5|5902.5|5908.4|5905.4|5902.1|5899.1|95
1754435100000|2025-08-05 23:05:00|5905.4|5902.4|5909.5|5906.5|5909.8|5906.8|5905|5902|45
1754435400000|2025-08-05 23:10:00|5909.6|5906.6|5910.9|5907.9|5911.9|5908.9|5909|5906|62
1754435700000|2025-08-05 23:15:00|5911|5908|5911|5909.2|5913.2|5910.7|5910.6|5907.6|46
1754436000000|2025-08-05 23:20:00|5911.1|5909.3|5910|5907|5911.2|5909.3|5908.8|5905.9|37
1754436300000|2025-08-05 23:25:00|5910.1|5907.1|5910.3|5907.3|5910.6|5907.6|5909.7|5906.7|28
1754436600000|2025-08-05 23:30:00|5910.4|5907.4|5908.5|5905.5|5911.7|5908.7|5908|5905|50
1754436900000|2025-08-05 23:35:00|5908.6|5905.6|5909.3|5906.3|5909.5|5906.5|5908.5|5905.5|31
1754437200000|2025-08-05 23:40:00|5909.4|5906.4|5910.9|5907.9|5911.2|5908.2|5908.5|5905.5|46
1754437500000|2025-08-05 23:45:00|5910.2|5907.2|5910.7|5907.7|5912.1|5909.1|5909.5|5906.5|59
1754437800000|2025-08-05 23:50:00|5910.8|5907.8|5911.1|5908.1|5912|5909|5910.8|5907.8|41
1754438100000|2025-08-05 23:55:00|5911|5908|5909.4|5906.4|5912.1|5909.1|5908.8|5906.3|67
1754438400000|2025-08-06 00:00:00|5909.3|5906.3|5913.8|5912|5914.5|5912.1|5907.9|5905.7|226
1754438700000|2025-08-06 00:05:00|5913.7|5911.9|5914.4|5912.6|5916.1|5913.1|5913.3|5910.4|156
1754439000000|2025-08-06 00:10:00|5914.3|5912.5|5913.4|5910.4|5914.5|5912.5|5912.7|5909.9|105
1754439300000|2025-08-06 00:15:00|5913.2|5910.2|5914.1|5911.1|5915.7|5912.7|5912.5|5910.1|114
1754439600000|2025-08-06 00:20:00|5913.5|5911.7|5913.8|5910.8|5915|5912.6|5912.8|5910.6|102
1754439900000|2025-08-06 00:25:00|5913.9|5910.9|5913.4|5910.4|5914.4|5911.6|5912.1|5909.5|60
1754440200000|2025-08-06 00:30:00|5913|5910|5913.7|5910.7|5914.4|5912|5911.5|5909|103
1754440500000|2025-08-06 00:35:00|5913.6|5910.6|5916.5|5913.5|5916.5|5914|5912.7|5910.3|97
1754440800000|2025-08-06 00:40:00|5917|5914|5913.9|5912.1|5917|5914.5|5913.3|5910.8|114
1754441100000|2025-08-06 00:45:00|5913.8|5912|5913|5910|5914.7|5912.2|5913|5910|100
1754441400000|2025-08-06 00:50:00|5913.3|5910.3|5912.9|5909.9|5914|5911|5911.7|5909.3|99
1754441700000|2025-08-06 00:55:00|5913.2|5910.2|5911.8|5910|5913.2|5910.6|5910.5|5908.1|157
1754442000000|2025-08-06 01:00:00|5911.7|5909.9|5911|5908|5912.2|5910.3|5910.3|5907.5|142
1754442300000|2025-08-06 01:05:00|5910.9|5907.9|5908.6|5905.6|5912.2|5909.6|5908.6|5905.6|99
1754442600000|2025-08-06 01:10:00|5908.7|5905.7|5909.1|5906.1|5910|5907.4|5908.4|5905.4|90
1754442900000|2025-08-06 01:15:00|5909.2|5906.2|5908.4|5905.4|5909.4|5906.4|5907|5904|98
1754443200000|2025-08-06 01:20:00|5908.5|5905.5|5906.6|5904.8|5908.6|5905.8|5906.5|5904.1|98
1754443500000|2025-08-06 01:25:00|5907.2|5904.2|5907.7|5904.7|5907.8|5905.1|5905.7|5903.5|87
1754443800000|2025-08-06 01:30:00|5907.6|5904.6|5908.2|5906.4|5909.2|5907.2|5906.8|5904.4|99
1754444100000|2025-08-06 01:35:00|5908.4|5906.6|5910.7|5907.7|5911.5|5908.5|5907.9|5904.9|124
1754444400000|2025-08-06 01:40:00|5910.6|5907.6|5913|5910|5913.4|5910.8|5909.8|5907.5|132
1754444700000|2025-08-06 01:45:00|5912.9|5909.9|5912.6|5909.6|5913.5|5910.9|5910.8|5907.9|112
1754445000000|2025-08-06 01:50:00|5912.9|5909.9|5913.8|5910.8|5914.1|5911.3|5911.9|5909.3|113
1754445300000|2025-08-06 01:55:00|5913.9|5910.9|5913.1|5910.1|5914.1|5911.4|5911.7|5909.2|112
1754445600000|2025-08-06 02:00:00|5912.5|5910.7|5911.1|5909.3|5912.9|5911|5911|5908.6|102
1754445900000|2025-08-06 02:05:00|5911.2|5909.4|5914.3|5912.5|5914.9|5912.8|5911.2|5908.8|87
1754446200000|2025-08-06 02:10:00|5914.2|5912.4|5915.7|5913.9|5917|5914.5|5914.2|5912.4|93
1754446500000|2025-08-06 02:15:00|5916.3|5913.3|5917.8|5914.8|5917.8|5914.8|5915.4|5913.1|94
1754446800000|2025-08-06 02:20:00|5917.9|5914.9|5919|5917.2|5921.3|5918.4|5917.8|5914.8|153
1754447100000|2025-08-06 02:25:00|5918.9|5917.1|5919|5917.2|5920.2|5917.8|5918.5|5916|63
1754447400000|2025-08-06 02:30:00|5918.7|5916.9|5918.5|5916.7|5919.5|5917.2|5917.7|5915.4|102
1754447700000|2025-08-06 02:35:00|5918.6|5916.8|5917.8|5916|5920.7|5918.4|5917.7|5915.9|76
1754448000000|2025-08-06 02:40:00|5917.7|5915.9|5918.2|5915.2|5919.7|5916.8|5917.5|5915.1|83
1754448300000|2025-08-06 02:45:00|5918.1|5915.1|5918.2|5916.4|5919.4|5916.5|5917.7|5914.7|76
1754448600000|2025-08-06 02:50:00|5918.1|5916.3|5918.8|5917|5919.3|5917.5|5918|5916.2|70
1754448900000|2025-08-06 02:55:00|5918.7|5916.9|5919.2|5917.4|5919.4|5917.5|5918.3|5916.1|59
1754449200000|2025-08-06 03:00:00|5919.3|5917.5|5921|5919.2|5921.3|5919.2|5919.3|5917.5|96
1754449500000|2025-08-06 03:05:00|5921.1|5919.3|5921.6|5919.8|5923|5920.5|5921.1|5918.4|58
1754449800000|2025-08-06 03:10:00|5922.2|5919.2|5921.5|5919.7|5922.3|5920.3|5920.8|5918.5|53
1754450100000|2025-08-06 03:15:00|5921.6|5919.8|5922.3|5920.5|5922.9|5920.5|5921.1|5918.7|45
1754450400000|2025-08-06 03:20:00|5922.2|5920.4|5923.8|5920.8|5924.7|5922.3|5922.1|5919.5|76
1754450700000|2025-08-06 03:25:00|5923.9|5920.9|5923.9|5920.9|5924.3|5921.9|5922.7|5920.1|89
1754451000000|2025-08-06 03:30:00|5923.3|5921.5|5924|5922.2|5924.5|5922.4|5923|5920.6|64
1754451300000|2025-08-06 03:35:00|5923.9|5922.1|5923.3|5920.3|5924.4|5922.1|5922.5|5920.1|50
1754451600000|2025-08-06 03:40:00|5923.2|5920.2|5923.7|5920.7|5923.9|5921.5|5922.2|5919.8|83
1754451900000|2025-08-06 03:45:00|5923.6|5920.6|5923.9|5920.9|5923.9|5920.9|5922.9|5919.9|44
1754452200000|2025-08-06 03:50:00|5923.2|5921.4|5923|5921.2|5924.1|5921.6|5922.6|5920.3|106
1754452500000|2025-08-06 03:55:00|5923.1|5921.3|5923|5921.2|5925|5922.9|5923|5920.8|67
1754452800000|2025-08-06 04:00:00|5923.3|5920.3|5922.7|5920.9|5924.9|5921.9|5922.7|5920.3|83
1754453100000|2025-08-06 04:05:00|5922.9|5921.1|5922.4|5920.6|5923.2|5921.4|5922.3|5920.5|45
1754453400000|2025-08-06 04:10:00|5922.5|5920.7|5922.4|5920.6|5923.1|5921.2|5922.3|5920|37
1754453700000|2025-08-06 04:15:00|5922.5|5920.7|5924.4|5922.6|5924.6|5922.8|5922.4|5920.6|41
1754454000000|2025-08-06 04:20:00|5924.5|5922.7|5926.9|5925.1|5927|5925.2|5924.2|5922.4|80
1754454300000|2025-08-06 04:25:00|5927|5925.2|5925.7|5923.9|5927.3|5925.5|5925.5|5923.3|60
1754454600000|2025-08-06 04:30:00|5925.8|5924|5927.3|5925.5|5927.3|5925.5|5925.8|5924|69
1754454900000|2025-08-06 04:35:00|5927|5925.2|5927.4|5925.6|5928.1|5925.7|5926.6|5924.3|40
1754455200000|2025-08-06 04:40:00|5927.5|5925.7|5927.1|5924.1|5927.5|5925.7|5926.4|5924.1|55
1754455500000|2025-08-06 04:45:00|5926.5|5924.7|5927|5925.2|5928.2|5925.2|5926.5|5923.9|77
1754455800000|2025-08-06 04:50:00|5927.1|5925.3|5925.9|5924.1|5927.6|5925.7|5925.7|5923.9|32
1754456100000|2025-08-06 04:55:00|5926|5924.2|5926|5924.2|5927.1|5924.8|5925.8|5923.4|70
1754456400000|2025-08-06 05:00:00|5926.6|5923.6|5924.3|5922.5|5926.6|5924.5|5923.1|5920.8|89
1754456700000|2025-08-06 05:05:00|5924.2|5922.4|5922.8|5921|5925.2|5922.5|5922.6|5920.8|54
1754457000000|2025-08-06 05:10:00|5922.7|5920.9|5923.1|5921.3|5923.1|5921.3|5921.7|5919.3|63
1754457300000|2025-08-06 05:15:00|5923.2|5921.4|5922.6|5920.8|5923.4|5921.4|5922.3|5920.4|46
1754457600000|2025-08-06 05:20:00|5922.5|5920.7|5922.9|5921.1|5923.5|5921.4|5922.5|5920.2|49
1754457900000|2025-08-06 05:25:00|5922.8|5921|5922.1|5920.3|5923.5|5921.2|5922|5919.6|55
1754458200000|2025-08-06 05:30:00|5922.6|5919.6|5921.1|5918.1|5922.9|5920.5|5920.2|5918.1|125
1754458500000|2025-08-06 05:35:00|5920.3|5918.5|5919.1|5917.3|5921|5918.5|5918.7|5916.3|72
1754458800000|2025-08-06 05:40:00|5919.2|5917.4|5920.7|5917.7|5920.9|5918.5|5919|5917.2|47
1754459100000|2025-08-06 05:45:00|5920.5|5917.5|5920.7|5918.9|5921.4|5918.9|5918.5|5916.2|81
1754459400000|2025-08-06 05:50:00|5920.6|5918.8|5919.6|5916.6|5920.9|5918.8|5918.7|5916.1|71
1754459700000|2025-08-06 05:55:00|5919.5|5916.5|5919|5916|5919.5|5917|5917.4|5914.4|88
1754460000000|2025-08-06 06:00:00|5919.1|5916.1|5919.3|5917.5|5920.4|5918.1|5917.7|5915.3|129
1754460300000|2025-08-06 06:05:00|5919.2|5917.4|5921.1|5918.1|5921.5|5919.3|5918.5|5916.3|85
1754460600000|2025-08-06 06:10:00|5920.5|5918.7|5919.7|5917.9|5921.4|5919|5919.4|5916.8|90
1754460900000|2025-08-06 06:15:00|5920.3|5917.3|5920.7|5917.7|5921.7|5919.3|5919.1|5916.8|95
1754461200000|2025-08-06 06:20:00|5920.8|5917.8|5921.2|5918.2|5921.2|5918.8|5918.7|5916.2|83
1754461500000|2025-08-06 06:25:00|5921.3|5918.3|5922.3|5919.3|5923.1|5920.7|5920.3|5917.6|148
1754461800000|2025-08-06 06:30:00|5922.4|5919.4|5922.3|5920.5|5923.3|5920.9|5921.7|5919.3|130
1754462100000|2025-08-06 06:35:00|5922.8|5919.8|5922.5|5919.5|5924.4|5921.9|5920.6|5918.2|142
1754462400000|2025-08-06 06:40:00|5921.8|5920|5923.1|5920.1|5923.8|5921.2|5920.9|5918.6|152
1754462700000|2025-08-06 06:45:00|5923.2|5920.2|5922.4|5920.6|5923.8|5921.7|5921.6|5919.6|162
1754463000000|2025-08-06 06:50:00|5922.3|5920.5|5922.6|5920.8|5923.3|5921.5|5921.6|5919.7|86
1754463300000|2025-08-06 06:55:00|5922.8|5921|5920.1|5918.3|5923|5921.2|5920.1|5918.3|123
1754463600000|2025-08-06 07:00:00|5920.3|5918.5|5918.5|5916.7|5920.3|5918.5|5916.9|5915.1|140
1754463900000|2025-08-06 07:05:00|5918.6|5916.8|5919.4|5917.6|5920.4|5918|5918.2|5915.8|107
1754464200000|2025-08-06 07:10:00|5919.3|5917.5|5918.6|5916.8|5920.1|5918.1|5918.4|5916.6|101
1754464500000|2025-08-06 07:15:00|5918.1|5916.3|5920.5|5918.7|5921.3|5918.9|5917.5|5915.7|120
1754464800000|2025-08-06 07:20:00|5921.1|5918.1|5920.9|5917.9|5921.8|5919.2|5919.6|5917.3|123
1754465100000|2025-08-06 07:25:00|5920.8|5917.8|5924.1|5921.1|5924.3|5921.3|5920.4|5917.8|109
1754465400000|2025-08-06 07:30:00|5924|5921|5923.2|5920.2|5924.8|5921.8|5923.1|5920.1|142
1754465700000|2025-08-06 07:35:00|5923.3|5920.3|5923.8|5922|5924.7|5922.9|5923.3|5920.3|96
1754466000000|2025-08-06 07:40:00|5923.9|5922.1|5924.9|5921.9|5925.8|5923.5|5923.5|5921.4|114
1754466300000|2025-08-06 07:45:00|5925|5922|5925|5922|5926|5923.5|5923.5|5921.2|98
1754466600000|2025-08-06 07:50:00|5924.9|5921.9|5926|5924.2|5927.1|5924.5|5924.6|5921.9|119
1754466900000|2025-08-06 07:55:00|5925.7|5923.9|5925.3|5923.5|5926.2|5924|5923.7|5921.3|125
1754467200000|2025-08-06 08:00:00|5925.5|5923.7|5924.7|5921.7|5925.9|5923.7|5923.3|5920.7|110
1754467500000|2025-08-06 08:05:00|5924.8|5921.8|5925.6|5922.6|5925.9|5923.4|5923.2|5921.3|94
1754467800000|2025-08-06 08:10:00|5925.7|5922.7|5923.4|5921.6|5926.4|5924|5922.2|5919.8|124
1754468100000|2025-08-06 08:15:00|5923.3|5921.5|5919.3|5917.5|5924.4|5922.1|5919.3|5916.7|105
1754468400000|2025-08-06 08:20:00|5919.4|5917.6|5919.7|5916.7|5920.5|5918|5919.1|5916.5|109
1754468700000|2025-08-06 08:25:00|5919.1|5917.3|5917.9|5916.1|5919.9|5917.5|5917.7|5915.8|79
1754469000000|2025-08-06 08:30:00|5917.5|5915.7|5916.7|5914.9|5918.8|5917|5916.7|5914.7|95
1754469300000|2025-08-06 08:35:00|5916.6|5914.8|5917.8|5916|5918.1|5916.3|5916.6|5914.8|77
1754469600000|2025-08-06 08:40:00|5918|5916.2|5920.1|5917.1|5920.6|5917.7|5917.9|5916|100
1754469900000|2025-08-06 08:45:00|5920|5917|5918.2|5916.4|5920.8|5918.2|5918.2|5916.4|87
1754470200000|2025-08-06 08:50:00|5918.3|5916.5|5919.4|5916.4|5919.7|5916.8|5917.7|5915.3|145
1754470500000|2025-08-06 08:55:00|5919.5|5916.5|5920|5918.2|5921.9|5919|5919.4|5916.4|108
1754470800000|2025-08-06 09:00:00|5919.9|5918.1|5919.9|5916.9|5921.7|5918.7|5919|5916.6|121
1754471100000|2025-08-06 09:05:00|5919.8|5916.8|5918.8|5917|5921.4|5918.6|5918.7|5916.7|118
1754471400000|2025-08-06 09:10:00|5918.9|5917.1|5922.3|5920.5|5922.4|5920.6|5918.9|5917.1|66
1754471700000|2025-08-06 09:15:00|5922.4|5920.6|5924.5|5921.5|5924.6|5921.9|5922|5919.6|100
1754472000000|2025-08-06 09:20:00|5924.6|5921.6|5923|5921.2|5925.1|5922.6|5923|5920.9|113
1754472300000|2025-08-06 09:25:00|5922.9|5921.1|5922.8|5921|5924.4|5922.3|5922.6|5920.7|64
1754472600000|2025-08-06 09:30:00|5922.7|5920.9|5923|5921.2|5923.4|5921.6|5921.6|5919.8|87
1754472900000|2025-08-06 09:35:00|5923.1|5921.3|5924|5922.2|5924.1|5922.3|5922.8|5921|39
1754473200000|2025-08-06 09:40:00|5923.8|5922|5923.6|5921.8|5924.4|5922.6|5923.3|5921.5|67
1754473500000|2025-08-06 09:45:00|5923.5|5921.7|5923.6|5920.6|5923.9|5922.1|5922|5919.7|93
1754473800000|2025-08-06 09:50:00|5923.5|5920.5|5923.3|5921.5|5924.4|5921.8|5922.5|5920.1|149
1754474100000|2025-08-06 09:55:00|5923.4|5921.6|5922.7|5920.9|5924.8|5922.5|5922.7|5920.2|157
1754474400000|2025-08-06 10:00:00|5922.6|5920.8|5923.4|5921.6|5924|5921.6|5921.6|5919.3|104
1754474700000|2025-08-06 10:05:00|5923.3|5921.5|5924.5|5921.5|5926.8|5923.8|5922|5920.2|184
1754475000000|2025-08-06 10:10:00|5923.8|5922|5927.1|5925.3|5927.6|5925.5|5923.5|5921.7|153
1754475300000|2025-08-06 10:15:00|5927.9|5924.9|5928.7|5925.7|5928.9|5926.5|5926.6|5924.4|130
1754475600000|2025-08-06 10:20:00|5928.8|5925.8|5927.2|5924.2|5930.9|5928.6|5927.2|5924.2|172
1754475900000|2025-08-06 10:25:00|5927.3|5924.3|5925.3|5923.5|5927.4|5924.9|5925.2|5922.6|90
1754476200000|2025-08-06 10:30:00|5925.1|5923.3|5925.4|5923.6|5926.1|5924.3|5924.6|5922.4|83
1754476500000|2025-08-06 10:35:00|5925.3|5923.5|5927|5925.2|5927|5925.2|5924.8|5923|84
1754476800000|2025-08-06 10:40:00|5926.9|5925.1|5928.6|5926.8|5929.1|5926.8|5926|5924.2|60
1754477100000|2025-08-06 10:45:00|5928.5|5926.7|5932.1|5929.1|5932.4|5929.9|5928|5926|121
1754477400000|2025-08-06 10:50:00|5931.4|5929.6|5934.2|5931.2|5934.7|5932.1|5931.2|5929.1|186
1754477700000|2025-08-06 10:55:00|5934.5|5931.5|5934.8|5931.8|5936.1|5933.1|5933.7|5930.9|110
1754478000000|2025-08-06 11:00:00|5934.7|5931.7|5931.5|5928.5|5934.7|5932|5929.7|5927.3|150
1754478300000|2025-08-06 11:05:00|5931.4|5928.4|5932.8|5931|5933.4|5931|5931.1|5928.1|153
1754478600000|2025-08-06 11:10:00|5933.7|5930.7|5935.1|5933.3|5935.7|5933.4|5933.4|5930.4|126
1754478900000|2025-08-06 11:15:00|5935|5933.2|5934.5|5932.7|5936.3|5934|5934.4|5932|101
1754479200000|2025-08-06 11:20:00|5934.6|5932.8|5935.5|5933.7|5936.3|5934.5|5934.6|5932.8|71
1754479500000|2025-08-06 11:25:00|5935.6|5933.8|5934.9|5933.1|5936.1|5934|5934.3|5932.2|73
1754479800000|2025-08-06 11:30:00|5935|5933.2|5933.6|5931.8|5937.3|5934.6|5932.4|5930.2|135
1754480100000|2025-08-06 11:35:00|5933.7|5931.9|5933.1|5931.3|5934.5|5932|5933|5930.7|67
1754480400000|2025-08-06 11:40:00|5933|5931.2|5933.6|5931.8|5934.2|5932.3|5932.5|5930.5|95
1754480700000|2025-08-06 11:45:00|5933.4|5931.6|5932.2|5930.4|5933.7|5931.9|5932.1|5930.3|73
1754481000000|2025-08-06 11:50:00|5932.1|5930.3|5932.8|5931|5932.9|5931.1|5931.3|5929.5|80
1754481300000|2025-08-06 11:55:00|5932.7|5930.9|5933.2|5931.4|5934.3|5931.5|5931.6|5929|138
1754481600000|2025-08-06 12:00:00|5933.7|5930.7|5930.7|5928.9|5934.1|5932|5930.7|5928.9|99
1754481900000|2025-08-06 12:05:00|5930.6|5928.8|5931.3|5929.5|5932.1|5929.8|5930.6|5928.6|120
1754482200000|2025-08-06 12:10:00|5931.2|5929.4|5929.8|5928|5931.3|5929.4|5929.4|5927.6|99
1754482500000|2025-08-06 12:15:00|5929.9|5928.1|5930.3|5928.5|5930.4|5928.6|5928.2|5926.4|109
1754482800000|2025-08-06 12:20:00|5930.7|5928.9|5932.5|5929.5|5933.1|5930.4|5930.5|5928.2|186
1754483100000|2025-08-06 12:25:00|5931.8|5930|5931|5929.2|5932.4|5930.2|5930.5|5928.2|102
1754483400000|2025-08-06 12:30:00|5930.9|5929.1|5931.3|5929.5|5932.6|5930.1|5930|5927.7|105
1754483700000|2025-08-06 12:35:00|5931.4|5929.6|5929|5927.2|5932.1|5929.6|5928.7|5926.5|133
1754484000000|2025-08-06 12:40:00|5929.5|5926.5|5927.5|5925.7|5929.6|5927.4|5926.4|5924.4|136
1754484300000|2025-08-06 12:45:00|5927.4|5925.6|5931.4|5928.4|5931.4|5929|5927.4|5925.4|151
1754484600000|2025-08-06 12:50:00|5931.2|5929.4|5932.9|5929.9|5932.9|5930.3|5929.8|5927.3|179
1754484900000|2025-08-06 12:55:00|5933.1|5930.1|5934|5932.2|5935.4|5933.6|5932.6|5930.1|183
1754485200000|2025-08-06 13:00:00|5933.9|5932.1|5934.8|5933|5935.6|5933.8|5933.6|5931.8|140
1754485500000|2025-08-06 13:05:00|5934.9|5933.1|5934.9|5933.1|5935.1|5933.2|5932.8|5931|104
1754485800000|2025-08-06 13:10:00|5934.8|5933|5938.7|5935.7|5939.1|5936.5|5934.8|5932.9|158
1754486100000|2025-08-06 13:15:00|5938.5|5935.5|5937.5|5935.7|5938.5|5936|5935.4|5933.2|135
1754486400000|2025-08-06 13:20:00|5937.4|5935.6|5936.6|5934.8|5938.6|5936.8|5936|5934.2|146
1754486700000|2025-08-06 13:25:00|5936.7|5934.9|5932.9|5931.1|5936.9|5935.1|5932.8|5930.5|183
1754487000000|2025-08-06 13:30:00|5933.3|5931.5|5932.9|5929.9|5936|5934.1|5932|5929.8|250
1754487300000|2025-08-06 13:35:00|5932.8|5929.8|5930.6|5928.8|5934.1|5932.1|5930.5|5928.2|216
1754487600000|2025-08-06 13:40:00|5930.7|5928.9|5933.1|5930.1|5933.2|5930.7|5929.5|5927.5|227
1754487900000|2025-08-06 13:45:00|5933.2|5930.2|5932|5929|5933.9|5930.9|5930.9|5928.6|199
1754488200000|2025-08-06 13:50:00|5931.9|5928.9|5934.4|5931.4|5935.3|5932.7|5931.1|5928.8|231
1754488500000|2025-08-06 13:55:00|5934.6|5931.6|5931.8|5930|5935.2|5932.5|5929.9|5927.5|366
1754488800000|2025-08-06 14:00:00|5931.9|5930.1|5927.8|5926|5931.9|5930.1|5926.6|5924.1|283
1754489100000|2025-08-06 14:05:00|5927.9|5926.1|5929.3|5926.3|5932.3|5929.4|5927.3|5925|213
1754489400000|2025-08-06 14:10:00|5929.4|5926.4|5928.1|5925.1|5930.4|5927.9|5927.5|5925.1|157
1754489700000|2025-08-06 14:15:00|5928.2|5925.2|5927.1|5924.1|5928.5|5926.3|5925.6|5922.6|220
1754490000000|2025-08-06 14:20:00|5927.2|5924.2|5928.5|5925.5|5929.2|5926.4|5926.8|5923.8|218
1754490300000|2025-08-06 14:25:00|5928.6|5925.6|5928.6|5925.6|5928.9|5926.5|5926.9|5924.6|190
1754490600000|2025-08-06 14:30:00|5928.7|5925.7|5924|5921|5928.8|5926.3|5922.8|5921|195
1754490900000|2025-08-06 14:35:00|5924.1|5921.1|5926.6|5924.8|5927.6|5924.9|5922.2|5920|198
1754491200000|2025-08-06 14:40:00|5926.4|5924.6|5922.9|5921.1|5926.9|5924.6|5922.4|5920|190
1754491500000|2025-08-06 14:45:00|5923.7|5920.7|5923.8|5922|5925.5|5922.9|5922.3|5920|168
1754491800000|2025-08-06 14:50:00|5923.9|5922.1|5927.1|5924.1|5927.4|5925|5923.4|5920.8|205
1754492100000|2025-08-06 14:55:00|5927.2|5924.2|5926.7|5924.9|5928.7|5926|5926|5923.6|269
1754492400000|2025-08-06 15:00:00|5927.2|5924.2|5930.7|5928.9|5930.9|5929.1|5925|5922.8|310
1754492700000|2025-08-06 15:05:00|5930.6|5928.8|5932.5|5930.7|5932.7|5930.9|5928.9|5927.1|195
1754493000000|2025-08-06 15:10:00|5932.6|5930.8|5932.6|5930.8|5933.6|5931.7|5931.4|5928.9|149
1754493300000|2025-08-06 15:15:00|5933.2|5930.2|5936.5|5933.5|5936.6|5934|5933|5930.2|145
1754493600000|2025-08-06 15:20:00|5936.6|5933.6|5932.5|5930.7|5937.1|5934.1|5932|5930|173
1754493900000|2025-08-06 15:25:00|5932.4|5930.6|5934.3|5932.5|5935.9|5933.5|5932.4|5930.6|119
1754494200000|2025-08-06 15:30:00|5934.4|5932.6|5933.8|5932|5935.2|5933.1|5932.7|5930.5|143
1754494500000|2025-08-06 15:35:00|5934|5932.2|5930.9|5927.9|5934.1|5932.3|5929.5|5926.8|367
1754494800000|2025-08-06 15:40:00|5930.5|5927.5|5934|5931|5934.4|5931.4|5924.5|5921.5|444
1754495100000|2025-08-06 15:45:00|5934.1|5931.1|5935.2|5933.4|5936.1|5933.5|5933|5930.8|275
1754495400000|2025-08-06 15:50:00|5935.1|5933.3|5937.4|5935.6|5938.9|5936.9|5935.1|5932.9|220
1754495700000|2025-08-06 15:55:00|5937.5|5935.7|5938.1|5936.3|5939.6|5937.3|5937.5|5935.1|239
1754496000000|2025-08-06 16:00:00|5938.3|5936.5|5936.6|5934.8|5939.1|5936.8|5935.8|5933.8|180
1754496300000|2025-08-06 16:05:00|5936.7|5934.9|5937.7|5935.9|5937.7|5935.9|5935.5|5933|151
1754496600000|2025-08-06 16:10:00|5937.8|5936|5936.5|5934.7|5938.5|5936.2|5936.1|5933.7|141
1754496900000|2025-08-06 16:15:00|5936.6|5934.8|5937.7|5935.9|5937.8|5936|5935.2|5933.4|88
1754497200000|2025-08-06 16:20:00|5937.8|5936|5936.6|5933.6|5938.5|5936.7|5935.5|5933.1|140
1754497500000|2025-08-06 16:25:00|5936.7|5933.7|5937.3|5934.3|5937.7|5935|5935.4|5932.4|155
1754497800000|2025-08-06 16:30:00|5937.2|5934.2|5935.6|5932.6|5937.2|5934.2|5934.4|5931.5|171
1754498100000|2025-08-06 16:35:00|5935|5933.2|5934.3|5932.5|5936.1|5934.3|5934.3|5932.5|109
1754498400000|2025-08-06 16:40:00|5934.2|5932.4|5933.5|5931.7|5935.6|5933.3|5933|5931|95
1754498700000|2025-08-06 16:45:00|5933.4|5931.6|5932.4|5929.4|5933.6|5931.6|5930.1|5928|216
1754499000000|2025-08-06 16:50:00|5932.1|5929.1|5931.3|5928.3|5932.7|5929.7|5930.4|5927.4|157
1754499300000|2025-08-06 16:55:00|5930.6|5928.8|5932.3|5929.3|5932.4|5929.9|5930.6|5928.2|145
1754499600000|2025-08-06 17:00:00|5932.4|5929.4|5935.1|5933.3|5936.1|5933.8|5930.9|5928.6|230
1754499900000|2025-08-06 17:05:00|5935.7|5932.7|5935.8|5932.8|5936.2|5933.2|5934.6|5931.6|177
1754500200000|2025-08-06 17:10:00|5935.9|5932.9|5934.5|5932.7|5936.8|5934.1|5934|5931.4|138
1754500500000|2025-08-06 17:15:00|5934.4|5932.6|5935.8|5934|5936.9|5934.2|5933.7|5931.3|133
1754500800000|2025-08-06 17:20:00|5935.9|5934.1|5935.4|5932.4|5937.1|5934.8|5934.5|5932.2|110
1754501100000|2025-08-06 17:25:00|5935.3|5932.3|5935.9|5932.9|5936|5933.7|5934.3|5931.7|103
1754501400000|2025-08-06 17:30:00|5936|5933|5936.1|5934.3|5937.9|5935.3|5934.5|5932.2|129
1754501700000|2025-08-06 17:35:00|5936.7|5933.7|5937.9|5934.9|5938.8|5935.8|5935.4|5933.1|123
1754502000000|2025-08-06 17:40:00|5937.8|5934.8|5939.3|5936.3|5939.4|5936.4|5937.1|5934.6|107
1754502300000|2025-08-06 17:45:00|5939.4|5936.4|5937.6|5935.8|5939.5|5936.9|5936.9|5934.9|70
1754502600000|2025-08-06 17:50:00|5937.4|5935.6|5937.1|5935.3|5938.3|5936|5936.4|5934.2|73
1754502900000|2025-08-06 17:55:00|5937|5935.2|5937.4|5934.4|5937.8|5935.4|5936.1|5933.8|169
1754503200000|2025-08-06 18:00:00|5937.6|5934.6|5937.3|5935.5|5938.2|5936|5936.1|5933.9|164
1754503500000|2025-08-06 18:05:00|5937.2|5935.4|5939.5|5937.7|5940.1|5937.7|5936.7|5934.3|107
1754503800000|2025-08-06 18:10:00|5939.4|5937.6|5939.8|5938|5940.8|5938.5|5939.1|5936.9|121
1754504100000|2025-08-06 18:15:00|5939.7|5937.9|5937.7|5935.9|5940.5|5937.9|5937.5|5935.1|112
1754504400000|2025-08-06 18:20:00|5938.3|5935.3|5939.1|5937.3|5939.3|5937.4|5937|5935.1|144
1754504700000|2025-08-06 18:25:00|5939.2|5937.4|5939.7|5937.9|5940.8|5938.6|5939.1|5936.7|233
1754505000000|2025-08-06 18:30:00|5940.2|5937.2|5941.1|5939.3|5941.8|5939.3|5939.3|5936.4|156
1754505300000|2025-08-06 18:35:00|5941|5939.2|5941.1|5939.3|5942.8|5940.4|5940.7|5938.5|130
1754505600000|2025-08-06 18:40:00|5941.2|5939.4|5941.3|5939.5|5942.4|5940|5940.7|5938.4|134
1754505900000|2025-08-06 18:45:00|5941.2|5939.4|5940.7|5938.9|5942.5|5940.1|5940.7|5938.9|68
1754506200000|2025-08-06 18:50:00|5940.5|5938.7|5940.8|5937.8|5941|5939.1|5940.1|5937.2|90
1754506500000|2025-08-06 18:55:00|5940.7|5937.7|5938.1|5935.1|5940.8|5937.8|5937.9|5934.9|202
1754506800000|2025-08-06 19:00:00|5938|5935|5939.5|5936.5|5939.5|5936.9|5937.6|5934.6|194
1754507100000|2025-08-06 19:05:00|5939.4|5936.4|5937.5|5934.5|5939.8|5937.1|5936.4|5934|81
1754507400000|2025-08-06 19:10:00|5937.6|5934.6|5937.9|5934.9|5938.8|5936.3|5937.2|5934.6|59
1754507700000|2025-08-06 19:15:00|5937.8|5934.8|5937.6|5934.6|5938.1|5935.4|5937.1|5934.5|37
1754508000000|2025-08-06 19:20:00|5937.5|5934.5|5937.6|5934.6|5937.7|5935.3|5936.5|5933.9|42
1754508300000|2025-08-06 19:25:00|5936.7|5934.9|5936.5|5934.7|5937.5|5935.2|5936.5|5933.9|54
1754508600000|2025-08-06 19:30:00|5936.6|5934.8|5936.4|5934.6|5937.6|5935.3|5936.4|5934.5|43
1754508900000|2025-08-06 19:35:00|5936.5|5934.7|5937.6|5934.6|5937.7|5935.3|5936.2|5933.9|44
1754509200000|2025-08-06 19:40:00|5937.5|5934.5|5936.8|5933.8|5937.8|5934.8|5936.4|5933.5|47
1754509500000|2025-08-06 19:45:00|5936.7|5933.7|5934.8|5931.8|5936.8|5934.1|5934.2|5931.7|60
1754509800000|2025-08-06 19:50:00|5934.2|5932.4|5934.7|5931.7|5935.7|5933.3|5933.7|5931.2|98
1754510100000|2025-08-06 19:55:00|5934.9|5931.9|5935.3|5932.3|5935.9|5933|5933.2|5930.7|151
1754510400000|2025-08-06 20:00:00|5935.4|5932.4|5935.1|5932.1|5936.1|5933.7|5933.8|5931.2|155
1754510700000|2025-08-06 20:05:00|5935.3|5932.3|5933.4|5931.6|5935.8|5933|5933.3|5931.4|111
1754511000000|2025-08-06 20:10:00|5933.9|5930.9|5934.8|5931.8|5934.8|5931.8|5933.3|5930.5|75
1754511300000|2025-08-06 20:15:00|5934.7|5931.7|5935.2|5932.2|5935.2|5932.2|5933.4|5930.8|70
1754511600000|2025-08-06 20:20:00|5935.3|5932.3|5936|5933|5936.2|5933.4|5935.2|5932.3|51
1754511900000|2025-08-06 20:25:00|5936.1|5933.1|5936.3|5933.3|5936.3|5933.5|5935.2|5932.8|63
1754512200000|2025-08-06 20:30:00|5935.7|5933.9|5935.3|5932.3|5936.3|5933.9|5934.7|5932.3|23
1754512500000|2025-08-06 20:35:00|5935.2|5932.2|5933.9|5930.9|5935.2|5932.7|5930.2|5928|127
1754512800000|2025-08-06 20:40:00|5933.8|5930.8|5931.1|5928.1|5933.9|5930.9|5930.7|5927.7|94
1754513100000|2025-08-06 20:45:00|5931.2|5928.2|5931.1|5928.1|5931.7|5928.7|5930.2|5927.2|69
1754513400000|2025-08-06 20:50:00|5931|5928|5930.4|5927.4|5931.9|5928.9|5930.4|5927.4|43
1754513700000|2025-08-06 20:55:00|5931.3|5926.5|5933.4|5927.6|5933.4|5927.6|5930.8|5926|211
1754514000000|2025-08-06 21:00:00|5933.5|5927.7|5935.8|5930|5935.8|5930|5932.7|5926.9|8
1754514300000|2025-08-06 21:05:00|5933.7|5927.9|5933.9|5928.1|5934.8|5929|5932|5926.2|75
1754514600000|2025-08-06 21:10:00|5933.8|5928|5935.1|5929.3|5935.3|5929.5|5933.8|5928|58
1754514900000|2025-08-06 21:15:00|5935.2|5929.4|5935.2|5929.4|5935.6|5929.8|5934.6|5928.8|79
1754515200000|2025-08-06 21:20:00|5935.4|5929.6|5934.1|5928.3|5935.5|5929.7|5933.9|5928.1|76
1754515500000|2025-08-06 21:25:00|5934|5928.2|5934.7|5928.9|5935|5929.2|5933.9|5928.1|90
1754515800000|2025-08-06 21:30:00|5934.6|5928.8|5934.3|5928.5|5934.9|5929.1|5933.8|5928|59
1754516100000|2025-08-06 21:35:00|5934.1|5928.3|5932.7|5926.9|5934.4|5928.6|5932.7|5926.9|75
1754516400000|2025-08-06 21:40:00|5932.8|5927|5933.3|5927.5|5933.5|5927.7|5932.3|5926.5|90
1754516700000|2025-08-06 21:45:00|5933.2|5927.4|5932.5|5926.7|5933.6|5927.8|5932.4|5926.6|70
1754517000000|2025-08-06 21:50:00|5932.6|5926.8|5932.1|5926.3|5932.7|5926.9|5931.7|5925.9|31
1754517300000|2025-08-06 21:55:00|5932|5926.2|5932.7|5926.9|5932.9|5927.1|5931.9|5926.1|156
1754517600000|2025-08-06 22:00:00|5932.8|5927|5933|5928.2|5934.3|5929.3|5932.3|5926.8|192
1754517900000|2025-08-06 22:05:00|5932.1|5929.1|5932.5|5929.5|5932.7|5929.7|5931.7|5928.7|30
1754518200000|2025-08-06 22:10:00|5932.4|5929.4|5932.9|5929.9|5933|5930|5932.2|5929.2|32
1754518500000|2025-08-06 22:15:00|5933.1|5930.1|5932.4|5929.4|5933.1|5930.1|5932.2|5929.2|71
1754518800000|2025-08-06 22:20:00|5932.5|5929.5|5933.2|5930.2|5933.7|5930.7|5932.2|5929.2|123
1754519100000|2025-08-06 22:25:00|5933.3|5930.3|5933.2|5930.2|5933.8|5930.8|5933.1|5930.1|142
1754519400000|2025-08-06 22:30:00|5933.3|5930.3|5933.8|5930.8|5933.9|5930.9|5933.2|5930.2|106
1754519700000|2025-08-06 22:35:00|5933.7|5930.7|5934.8|5931.8|5934.8|5931.8|5933.6|5930.6|88
1754520000000|2025-08-06 22:40:00|5934.5|5931.5|5935|5932|5935.2|5932.2|5934.5|5931.5|109
1754520300000|2025-08-06 22:45:00|5935.1|5932.1|5934.4|5931.4|5935.6|5932.6|5934.4|5931.4|60
1754520600000|2025-08-06 22:50:00|5934.6|5931.6|5934.6|5931.6|5934.7|5931.7|5934.5|5931.5|215
1754520900000|2025-08-06 22:55:00|5934.7|5931.7|5934.4|5931.4|5934.8|5931.8|5934.3|5931.3|86
1754521200000|2025-08-06 23:00:00|5934.6|5931.6|5934.9|5931.9|5934.9|5931.9|5934.4|5931.4|38
1754521500000|2025-08-06 23:05:00|5935.4|5932.4|5935.8|5932.8|5936|5933|5935.3|5932.3|28
1754521800000|2025-08-06 23:10:00|5935.7|5932.7|5934.9|5931.9|5935.7|5932.7|5934.9|5931.9|83
1754522100000|2025-08-06 23:15:00|5934.8|5931.8|5934.8|5931.8|5935.5|5932.5|5934.8|5931.8|21
1754522400000|2025-08-06 23:20:00|5934.9|5931.9|5935.8|5932.8|5935.9|5932.9|5934.9|5931.9|34
1754522700000|2025-08-06 23:25:00|5935.9|5932.9|5934.1|5931.1|5935.9|5932.9|5933.1|5930.1|45
1754523000000|2025-08-06 23:30:00|5934|5931|5933.3|5930.3|5934.2|5931.2|5932.9|5929.9|106
1754523300000|2025-08-06 23:35:00|5933.4|5930.4|5934.3|5931.3|5934.3|5931.3|5933.3|5930.3|22
1754523600000|2025-08-06 23:40:00|5934.2|5931.2|5931.4|5928.4|5934.3|5931.3|5931.4|5928.4|33
1754523900000|2025-08-06 23:45:00|5931.3|5928.3|5932|5929|5932|5929|5930.9|5927.9|41
1754524200000|2025-08-06 23:50:00|5931.9|5928.9|5931.2|5928.2|5931.9|5929|5930.4|5927.4|75
1754524500000|2025-08-06 23:55:00|5931.1|5928.1|5929.4|5926.4|5931.2|5928.2|5928.6|5925.6|125
1754524800000|2025-08-07 00:00:00|5929.2|5926.2|5927.4|5924.4|5929.5|5926.5|5926.8|5923.8|186
1754525100000|2025-08-07 00:05:00|5927.1|5924.1|5924.5|5922.7|5927.1|5924.1|5924.1|5921.9|76
1754525400000|2025-08-07 00:10:00|5924.4|5922.6|5926.3|5924.5|5926.8|5925|5923.9|5922.1|78
1754525700000|2025-08-07 00:15:00|5926.4|5924.6|5926.9|5923.9|5927.9|5925|5925.8|5923.2|89
1754526000000|2025-08-07 00:20:00|5927|5924|5928.1|5925.1|5928.1|5925.1|5925.4|5922.9|81
1754526300000|2025-08-07 00:25:00|5928.2|5925.2|5927.8|5924.8|5930.5|5927.5|5927.7|5924.7|91
1754526600000|2025-08-07 00:30:00|5927.9|5924.9|5928|5925|5928.6|5926.5|5926.8|5924.1|93
1754526900000|2025-08-07 00:35:00|5928.1|5925.1|5929.2|5926.2|5929.7|5926.7|5928.1|5925.1|62
1754527200000|2025-08-07 00:40:00|5928.6|5925.6|5929.2|5926.2|5929.7|5927.3|5928.6|5925.6|40
1754527500000|2025-08-07 00:45:00|5929.6|5926.6|5930.2|5927.2|5930.6|5927.7|5929.5|5926.6|38
1754527800000|2025-08-07 00:50:00|5930.3|5927.3|5930.1|5927.1|5931.8|5929.3|5929.2|5926.6|89
1754528100000|2025-08-07 00:55:00|5929.4|5927.6|5928.9|5927.1|5930.6|5927.6|5928.9|5925.9|94
1754528400000|2025-08-07 01:00:00|5929|5927.2|5929.5|5927.7|5931.4|5929|5928.8|5926.4|95
1754528700000|2025-08-07 01:05:00|5929.3|5927.5|5933.4|5931.6|5933.6|5931.8|5929.3|5927.5|79
1754529000000|2025-08-07 01:10:00|5933.7|5931.9|5932.8|5929.8|5933.7|5931.9|5931.2|5929.3|79
1754529300000|2025-08-07 01:15:00|5932.9|5929.9|5931.3|5929.5|5933.4|5931.1|5931.2|5929.4|75
1754529600000|2025-08-07 01:20:00|5931.2|5929.4|5931.4|5929.6|5932.1|5930.2|5930.7|5928.9|74
1754529900000|2025-08-07 01:25:00|5931.3|5929.5|5932.5|5929.5|5932.8|5931|5930.6|5928.5|88
1754530200000|2025-08-07 01:30:00|5932.6|5929.6|5933.9|5932.1|5936|5933.6|5932.6|5929.6|102
1754530500000|2025-08-07 01:35:00|5934|5932.2|5935.4|5933.6|5936.1|5933.6|5933.6|5931.4|66
1754530800000|2025-08-07 01:40:00|5935.5|5933.7|5940.7|5937.7|5940.7|5937.7|5935.4|5933.4|107
1754531100000|2025-08-07 01:45:00|5940.6|5937.6|5944.8|5941.8|5945|5942|5940.6|5937.6|120
1754531400000|2025-08-07 01:50:00|5944.9|5941.9|5942.9|5939.9|5945.8|5942.8|5942.3|5939.5|139
1754531700000|2025-08-07 01:55:00|5942.8|5939.8|5941.2|5939.4|5942.9|5939.9|5939.7|5937.4|131
1754532000000|2025-08-07 02:00:00|5941.1|5939.3|5941.5|5939.7|5943|5940.9|5941.1|5938.8|90
1754532300000|2025-08-07 02:05:00|5941.4|5939.6|5944.9|5941.9|5944.9|5942.6|5940.9|5938.5|107
1754532600000|2025-08-07 02:10:00|5945|5942|5944.3|5941.3|5945.6|5942.6|5943|5940.5|112
1754532900000|2025-08-07 02:15:00|5944.2|5941.2|5943.1|5941.3|5945|5942|5942.8|5940.3|83
1754533200000|2025-08-07 02:20:00|5943.7|5940.7|5941.7|5939.9|5943.9|5941.2|5941.3|5939.5|72
1754533500000|2025-08-07 02:25:00|5941.6|5939.8|5939.9|5936.9|5941.9|5940.1|5939.6|5936.6|78
1754533800000|2025-08-07 02:30:00|5939.5|5936.5|5939.6|5936.6|5941.3|5939.1|5938.9|5936.3|80
1754534100000|2025-08-07 02:35:00|5939.8|5936.8|5939.3|5937.5|5941.6|5939.1|5939.3|5936.8|62
1754534400000|2025-08-07 02:40:00|5939.2|5937.4|5937.9|5934.9|5940.4|5938.2|5937.2|5934.9|81
1754534700000|2025-08-07 02:45:00|5938|5935|5936.9|5935.1|5938.5|5936|5936.1|5934.1|63
1754535000000|2025-08-07 02:50:00|5936.8|5935|5937|5934|5937.6|5935.3|5936|5933.9|58
1754535300000|2025-08-07 02:55:00|5937.1|5934.1|5940.8|5937.8|5940.8|5937.8|5937.1|5934.1|111
1754535600000|2025-08-07 03:00:00|5940.7|5937.7|5939.4|5937.6|5941.3|5938.6|5939.2|5936.4|92
1754535900000|2025-08-07 03:05:00|5939.5|5937.7|5939.6|5937.8|5940.5|5938.1|5939.1|5936.1|60
1754536200000|2025-08-07 03:10:00|5939.7|5937.9|5939.5|5937.7|5941|5938.6|5939|5937|69
1754536500000|2025-08-07 03:15:00|5939.4|5937.6|5937.1|5935.3|5939.6|5937.7|5936.9|5934.6|69
1754536800000|2025-08-07 03:20:00|5937|5935.2|5939.8|5938|5940.3|5938.2|5936.9|5935|97
1754537100000|2025-08-07 03:25:00|5940|5938.2|5939.5|5937.7|5940.4|5938.3|5937.9|5935.6|67
1754537400000|2025-08-07 03:30:00|5939.6|5937.8|5940.6|5938.8|5942.3|5939.7|5939.1|5937.2|130
1754537700000|2025-08-07 03:35:00|5940.7|5938.9|5938.6|5936.8|5941|5939.2|5938.6|5936.8|39
1754538000000|2025-08-07 03:40:00|5938.7|5936.9|5937.4|5935.6|5940.2|5937.6|5937.4|5935.6|61
1754538300000|2025-08-07 03:45:00|5938.1|5935.1|5939.5|5937.7|5939.9|5938.1|5937.5|5935.1|53
1754538600000|2025-08-07 03:50:00|5939.6|5937.8|5943.9|5942.1|5943.9|5942.1|5939.6|5937.8|65
1754538900000|2025-08-07 03:55:00|5943.8|5942|5945.4|5943.6|5946.2|5944|5943.8|5942|59
1754539200000|2025-08-07 04:00:00|5946|5943|5949.1|5946.1|5949.6|5947.2|5945|5942.8|82
1754539500000|2025-08-07 04:05:00|5949|5946|5949.6|5946.6|5950.9|5948.5|5948.2|5945.9|61
1754539800000|2025-08-07 04:10:00|5949.7|5946.7|5947.3|5945.5|5951.2|5948.9|5947.3|5944.9|74
1754540100000|2025-08-07 04:15:00|5947.4|5945.6|5948.4|5945.4|5949.1|5946.7|5946.9|5944.5|61
1754540400000|2025-08-07 04:20:00|5947.8|5946|5951.6|5949.8|5952|5949.8|5947.7|5945.9|86
1754540700000|2025-08-07 04:25:00|5951.5|5949.7|5950.3|5948.5|5952.4|5950.6|5949.6|5947.1|104
1754541000000|2025-08-07 04:30:00|5950.2|5948.4|5950.6|5947.6|5952.5|5949.5|5949.5|5946.9|124
1754541300000|2025-08-07 04:35:00|5950.7|5947.7|5950.8|5947.8|5951.6|5948.7|5950|5947.5|61
1754541600000|2025-08-07 04:40:00|5950.1|5948.3|5951.2|5948.2|5951.2|5948.7|5949.9|5947.4|53
1754541900000|2025-08-07 04:45:00|5951.1|5948.1|5951|5948|5951.1|5948.3|5949.8|5947.5|50
1754542200000|2025-08-07 04:50:00|5950.3|5948.5|5950.6|5948.8|5951.2|5948.8|5949.4|5947|59
1754542500000|2025-08-07 04:55:00|5950.5|5948.7|5951|5948|5952.1|5949.9|5950.5|5947.8|67
1754542800000|2025-08-07 05:00:00|5951.1|5948.1|5950.8|5947.8|5951.9|5949|5950.4|5947.6|101
1754543100000|2025-08-07 05:05:00|5950.7|5947.7|5948.5|5945.5|5950.7|5947.7|5948.3|5945.3|101
1754543400000|2025-08-07 05:10:00|5948.4|5945.4|5945.6|5942.6|5948.9|5946.1|5945.5|5942.5|138
1754543700000|2025-08-07 05:15:00|5945.1|5942.1|5945|5942|5945.5|5942.5|5944.4|5941.4|53
1754544000000|2025-08-07 05:20:00|5945.1|5942.1|5946.4|5944.6|5947.3|5945|5944.2|5941.8|56
1754544300000|2025-08-07 05:25:00|5946.3|5944.5|5947|5945.2|5947.9|5945.5|5945.8|5943.4|62
1754544600000|2025-08-07 05:30:00|5946.9|5945.1|5948.4|5946.6|5948.9|5946.6|5945.9|5943|59
1754544900000|2025-08-07 05:35:00|5948.2|5946.4|5946.9|5945.1|5948.5|5946.5|5946.5|5944.3|58
1754545200000|2025-08-07 05:40:00|5947|5945.2|5946.6|5944.8|5947.7|5945.3|5945.9|5943.9|57
1754545500000|2025-08-07 05:45:00|5946.7|5944.9|5948.4|5946.6|5948.9|5947.1|5946.4|5944.1|55
1754545800000|2025-08-07 05:50:00|5948.3|5946.5|5951|5949.2|5951.9|5949.5|5947.5|5945.6|76
1754546100000|2025-08-07 05:55:00|5950.9|5949.1|5951.4|5949.6|5952|5949.6|5949.7|5947.3|94
1754546400000|2025-08-07 06:00:00|5951.5|5949.7|5951.5|5949.7|5952.4|5950.5|5949.4|5946.7|160
1754546700000|2025-08-07 06:05:00|5951.4|5949.6|5953.8|5952|5957.1|5954.1|5950.9|5948.1|155
1754547000000|2025-08-07 06:10:00|5953.7|5951.9|5954.3|5951.3|5955.2|5952.9|5952.5|5950.6|110
1754547300000|2025-08-07 06:15:00|5954.2|5951.2|5956.9|5953.9|5959.1|5956.6|5953.5|5951.2|176
1754547600000|2025-08-07 06:20:00|5957|5954|5958.9|5957.1|5960.2|5957.7|5956.6|5953.9|134
1754547900000|2025-08-07 06:25:00|5958.8|5957|5960.2|5957.2|5960.6|5957.8|5957.7|5954.7|175
1754548200000|2025-08-07 06:30:00|5960.1|5957.1|5959.7|5956.7|5960.2|5957.9|5958.5|5956|100
1754548500000|2025-08-07 06:35:00|5959.6|5956.6|5958.7|5955.7|5960.3|5957.8|5958.1|5955.6|93
1754548800000|2025-08-07 06:40:00|5958.1|5956.3|5958.2|5955.2|5960.7|5958.1|5958.1|5955.1|132
1754549100000|2025-08-07 06:45:00|5958.3|5955.3|5958.6|5955.6|5960|5957.2|5957.9|5955.2|133
1754549400000|2025-08-07 06:50:00|5958.5|5955.5|5957.5|5954.5|5959.6|5957|5957.2|5954.2|100
1754549700000|2025-08-07 06:55:00|5957.6|5954.6|5956.6|5953.6|5957.6|5954.6|5955.6|5952.6|151
1754550000000|2025-08-07 07:00:00|5956|5954.2|5956.2|5954.4|5957.2|5954.9|5955.5|5952.8|166
1754550300000|2025-08-07 07:05:00|5956.1|5954.3|5955.6|5953.8|5956.6|5954.4|5955.2|5952.9|112
1754550600000|2025-08-07 07:10:00|5955.5|5953.7|5954.9|5951.9|5956.4|5954.4|5954.4|5951.9|110
1754550900000|2025-08-07 07:15:00|5954.2|5952.4|5957|5955.2|5958.4|5956.1|5954.2|5951.8|91
1754551200000|2025-08-07 07:20:00|5957.4|5955.6|5959.5|5956.5|5959.7|5957.2|5956.3|5954.2|92
1754551500000|2025-08-07 07:25:00|5958.9|5957.1|5958.9|5957.1|5959.6|5957.3|5957.8|5954.8|91
1754551800000|2025-08-07 07:30:00|5958.8|5957|5957.3|5955.5|5960.4|5957.7|5957.2|5954.7|86
1754552100000|2025-08-07 07:35:00|5957.4|5955.6|5958.5|5956.7|5959.8|5957.5|5957.3|5955.5|126
1754552400000|2025-08-07 07:40:00|5958.4|5956.6|5958.4|5956.6|5960.1|5958|5958.3|5955.6|119
1754552700000|2025-08-07 07:45:00|5958.3|5956.5|5961.6|5959.8|5962.1|5960|5958|5956.2|117
1754553000000|2025-08-07 07:50:00|5961.7|5959.9|5963.4|5961.6|5964.1|5962.3|5961.5|5959.7|130
1754553300000|2025-08-07 07:55:00|5963.3|5961.5|5964.7|5962.9|5964.7|5962.9|5962.7|5960.9|106
1754553600000|2025-08-07 08:00:00|5964.6|5962.8|5968.1|5966.3|5969|5966.3|5964|5962.2|213
1754553900000|2025-08-07 08:05:00|5968|5966.2|5961.3|5958.3|5968.3|5966.2|5959|5956|276
1754554200000|2025-08-07 08:10:00|5961.2|5958.2|5959.9|5958.1|5962.4|5960.1|5958.8|5956.4|176
1754554500000|2025-08-07 08:15:00|5959.8|5958|5957.1|5955.3|5960.4|5958.1|5957|5954.6|165
1754554800000|2025-08-07 08:20:00|5957.2|5955.4|5954.8|5951.8|5957.8|5955.4|5954|5951|150
1754555100000|2025-08-07 08:25:00|5954.7|5951.7|5955.3|5953.5|5955.8|5953.7|5953.9|5950.9|147
1754555400000|2025-08-07 08:30:00|5955.2|5953.4|5958.5|5955.5|5958.5|5955.5|5953.5|5950.7|150
1754555700000|2025-08-07 08:35:00|5958.6|5955.6|5959.3|5957.5|5960.4|5957.8|5957.6|5955|160
1754556000000|2025-08-07 08:40:00|5959.9|5956.9|5958.4|5956.6|5960|5957.5|5956.6|5954.2|140
1754556300000|2025-08-07 08:45:00|5958.5|5956.7|5960.4|5958.6|5961.9|5959.6|5958.5|5956.7|121
1754556600000|2025-08-07 08:50:00|5960.5|5958.7|5958.6|5956.8|5961.5|5959.1|5958.6|5956.1|79
1754556900000|2025-08-07 08:55:00|5958.5|5956.7|5958.4|5956.6|5959.1|5957.2|5957.3|5955.1|118
1754557200000|2025-08-07 09:00:00|5958.5|5956.7|5956.5|5954.7|5960|5957.6|5955.7|5953.9|106
1754557500000|2025-08-07 09:05:00|5956.6|5954.8|5957|5954|5957.2|5955.2|5955.5|5953.6|66
1754557800000|2025-08-07 09:10:00|5957.1|5954.1|5958|5955|5958|5955.8|5955.8|5953.4|98
1754558100000|2025-08-07 09:15:00|5958.1|5955.1|5958.3|5955.3|5958.4|5956.4|5957.2|5954.9|60
1754558400000|2025-08-07 09:20:00|5958.4|5955.4|5959.4|5957.6|5959.4|5957.6|5957.3|5955.4|91
1754558700000|2025-08-07 09:25:00|5959.3|5957.5|5958.3|5956.5|5959.6|5957.5|5957.9|5955.6|112
1754559000000|2025-08-07 09:30:00|5958.4|5956.6|5956.3|5954.5|5958.8|5956.6|5955.9|5954.1|108
1754559300000|2025-08-07 09:35:00|5956.4|5954.6|5954.5|5952.7|5956.9|5954.9|5953.8|5951.2|190
1754559600000|2025-08-07 09:40:00|5954.6|5952.8|5955.3|5953.5|5956.1|5953.8|5954.3|5951.9|132
1754559900000|2025-08-07 09:45:00|5956|5953|5955.1|5953.3|5956.1|5953.6|5954.8|5951.9|76
1754560200000|2025-08-07 09:50:00|5955|5953.2|5954.7|5952.9|5956.3|5953.6|5954|5952.2|101
1754560500000|2025-08-07 09:55:00|5954.6|5952.8|5952.7|5949.7|5954.7|5952.9|5952.5|5949.6|114
1754560800000|2025-08-07 10:00:00|5952.9|5949.9|5952.7|5950.9|5953.8|5951.5|5951.1|5948.4|145
1754561100000|2025-08-07 10:05:00|5952.8|5951|5952|5950.2|5954.6|5951.9|5952|5949.5|79
1754561400000|2025-08-07 10:10:00|5952.5|5949.5|5952.8|5949.8|5953.2|5950.8|5951.4|5948.9|100
1754561700000|2025-08-07 10:15:00|5952.9|5949.9|5954.3|5952.5|5954.3|5952.5|5952.1|5949.9|71
1754562000000|2025-08-07 10:20:00|5954.2|5952.4|5954.2|5952.4|5954.9|5953.1|5953.8|5952|52
1754562300000|2025-08-07 10:25:00|5954.1|5952.3|5951.5|5949.7|5954.1|5952.3|5951.3|5949.5|87
1754562600000|2025-08-07 10:30:00|5951.4|5949.6|5953.1|5950.1|5953.4|5951.1|5951.4|5949.3|94
1754562900000|2025-08-07 10:35:00|5953.2|5950.2|5953.2|5951.4|5953.9|5951.6|5952.1|5949.6|77
1754563200000|2025-08-07 10:40:00|5953.8|5950.8|5955.2|5953.4|5955.9|5953.5|5953.2|5950.5|74
1754563500000|2025-08-07 10:45:00|5955.3|5953.5|5955.9|5954.1|5956.3|5954.2|5954.6|5952.3|64
1754563800000|2025-08-07 10:50:00|5955.8|5954|5956.3|5953.3|5956.8|5954.5|5953.9|5951.3|102
1754564100000|2025-08-07 10:55:00|5955.7|5953.9|5956.5|5954.7|5957.8|5955.4|5955.7|5953.5|86
1754564400000|2025-08-07 11:00:00|5956.6|5954.8|5954.7|5952.9|5962.5|5959.7|5953.8|5952|369
1754564700000|2025-08-07 11:05:00|5954.8|5953|5953|5950|5955.7|5953.3|5951.7|5949.2|224
1754565000000|2025-08-07 11:10:00|5952.9|5949.9|5953.1|5950.1|5954.4|5952|5950.1|5947.8|217
1754565300000|2025-08-07 11:15:00|5953.2|5950.2|5952.5|5950.7|5955.9|5953.6|5952.3|5950.1|165
1754565600000|2025-08-07 11:20:00|5953.5|5950.5|5950.8|5949|5954|5951.4|5950.2|5947.8|201
1754565900000|2025-08-07 11:25:00|5950.7|5948.9|5951.3|5949.5|5952.3|5950|5949.7|5947.9|138
1754566200000|2025-08-07 11:30:00|5951.1|5949.3|5950.2|5948.4|5952.8|5950.5|5949.2|5946.3|153
1754566500000|2025-08-07 11:35:00|5950.1|5948.3|5948.7|5945.7|5951.6|5949.2|5947.8|5945.7|182
1754566800000|2025-08-07 11:40:00|5948.8|5945.8|5949.6|5946.6|5950.6|5948.3|5946.7|5944|188
1754567100000|2025-08-07 11:45:00|5949.7|5946.7|5950.3|5948.5|5951.1|5948.8|5948.4|5945.9|135
1754567400000|2025-08-07 11:50:00|5950.2|5948.4|5951.4|5949.6|5952.3|5950.4|5950.2|5948.4|96
1754567700000|2025-08-07 11:55:00|5951.2|5949.4|5952.3|5949.3|5953|5950.6|5951|5949|156
1754568000000|2025-08-07 12:00:00|5952.5|5949.5|5953.4|5950.4|5953.6|5951.1|5950.6|5948|197
1754568300000|2025-08-07 12:05:00|5953.6|5950.6|5953.4|5951.6|5954.3|5952|5952.5|5949.5|130
1754568600000|2025-08-07 12:10:00|5953.3|5951.5|5954|5951|5955.7|5953.6|5953.2|5950.6|121
1754568900000|2025-08-07 12:15:00|5953.5|5950.5|5956|5953|5956.5|5954.2|5953.5|5950.5|109
1754569200000|2025-08-07 12:20:00|5956.1|5953.1|5957.7|5955.9|5957.9|5956.1|5954.3|5951.8|155
1754569500000|2025-08-07 12:25:00|5957.5|5955.7|5956.9|5953.4|5957.6|5955.8|5955.5|5953|118
1754569800000|2025-08-07 12:30:00|5958.2|5954.2|5958.7|5956.9|5959.8|5958|5955.9|5953.1|300
1754570100000|2025-08-07 12:35:00|5958.9|5957.1|5957.1|5955.3|5960.8|5958.3|5956.6|5954.2|236
1754570400000|2025-08-07 12:40:00|5957.2|5955.4|5953.4|5951.6|5958|5955.6|5952.9|5949.9|224
1754570700000|2025-08-07 12:45:00|5953.5|5951.7|5956.2|5953.2|5957.1|5954.6|5953.5|5951.3|162
1754571000000|2025-08-07 12:50:00|5956.1|5953.1|5956|5954.2|5958|5955.7|5954.9|5952.7|186
1754571300000|2025-08-07 12:55:00|5956.1|5954.3|5956.3|5953.3|5957|5954.3|5954.2|5951.9|211
1754571600000|2025-08-07 13:00:00|5956.4|5953.4|5959.2|5957.4|5960.3|5957.7|5955.8|5953.3|215
1754571900000|2025-08-07 13:05:00|5959.3|5957.5|5959.3|5956.3|5961.4|5958.8|5956.8|5954.8|192
1754572200000|2025-08-07 13:10:00|5959.4|5956.4|5960.6|5958.8|5962.1|5959.6|5958.7|5956.4|161
1754572500000|2025-08-07 13:15:00|5960.7|5958.9|5960.4|5958.6|5962.4|5960.1|5960.4|5958|186
1754572800000|2025-08-07 13:20:00|5960.3|5958.5|5956.8|5955|5960.4|5958.5|5955.5|5953.1|205
1754573100000|2025-08-07 13:25:00|5956.9|5955.1|5961.5|5958.5|5961.5|5959.1|5956.8|5955|199
1754573400000|2025-08-07 13:30:00|5961.7|5958.7|5958.6|5955.6|5962.7|5959.8|5958|5955|285
1754573700000|2025-08-07 13:35:00|5958.7|5955.7|5958|5956.2|5962.2|5959.5|5957.4|5954.4|397
1754574000000|2025-08-07 13:40:00|5957.9|5956.1|5959.7|5956.7|5959.7|5957.2|5957|5954|325
1754574300000|2025-08-07 13:45:00|5959.6|5956.6|5955.3|5953.5|5959.6|5956.6|5954.6|5952.2|226
1754574600000|2025-08-07 13:50:00|5955.2|5953.4|5953.8|5952|5956.9|5954.7|5953.6|5951.3|192
1754574900000|2025-08-07 13:55:00|5953.9|5952.1|5953.5|5950.5|5954.3|5952.3|5951.7|5949.7|181
1754575200000|2025-08-07 14:00:00|5953.4|5950.4|5947.7|5945.9|5954.3|5951.8|5946.8|5943.9|233
1754575500000|2025-08-07 14:05:00|5947.6|5945.8|5943|5941.2|5949.2|5947.4|5942.3|5939.3|412
1754575800000|2025-08-07 14:10:00|5942.9|5941.1|5945.7|5942.7|5945.7|5943.3|5941.1|5938.1|491
1754576100000|2025-08-07 14:15:00|5945.5|5942.5|5944.3|5941.3|5946.1|5943.4|5941.7|5938.7|396
1754576400000|2025-08-07 14:20:00|5944.5|5941.5|5942.2|5939.2|5945.5|5942.5|5941.3|5938.3|297
1754576700000|2025-08-07 14:25:00|5942.4|5939.4|5944.8|5941.8|5944.9|5942.2|5941.8|5938.8|269
1754577000000|2025-08-07 14:30:00|5944.9|5941.9|5945.4|5942.4|5946.6|5943.6|5943.6|5941.5|241
1754577300000|2025-08-07 14:35:00|5945.3|5942.3|5942.7|5939.7|5946.5|5944.2|5941.8|5939.4|165
1754577600000|2025-08-07 14:40:00|5942.6|5939.6|5940.2|5938.4|5942.9|5939.9|5939.7|5936.7|200
1754577900000|2025-08-07 14:45:00|5940.8|5937.8|5940|5937|5940.8|5937.8|5937.1|5934.1|209
1754578200000|2025-08-07 14:50:00|5939.9|5936.9|5938|5936.2|5940.1|5937.1|5936|5933.5|230
1754578500000|2025-08-07 14:55:00|5937.9|5936.1|5938.1|5935.1|5939.4|5936.7|5936|5933.7|266
1754578800000|2025-08-07 15:00:00|5938|5935|5934.4|5932.6|5938.2|5935.2|5933|5930.3|317
1754579100000|2025-08-07 15:05:00|5934.3|5932.5|5936|5934.2|5936.3|5934.3|5932.9|5930.7|232
1754579400000|2025-08-07 15:10:00|5935.9|5934.1|5938.9|5935.9|5939|5936.8|5934.6|5932.1|197
1754579700000|2025-08-07 15:15:00|5938.8|5935.8|5938.7|5935.7|5940|5937.1|5937.9|5935.4|182
1754580000000|2025-08-07 15:20:00|5939|5936|5940.9|5937.9|5941.3|5938.9|5938.7|5935.8|167
1754580300000|2025-08-07 15:25:00|5940.8|5937.8|5941.2|5939.4|5941.4|5939.6|5939.2|5936.8|160
1754580600000|2025-08-07 15:30:00|5941.3|5939.5|5942.3|5940.5|5942.3|5940.5|5940.2|5938.4|127
1754580900000|2025-08-07 15:35:00|5942.4|5940.6|5944.4|5942.6|5945.4|5943.2|5942.4|5940.5|124
1754581200000|2025-08-07 15:40:00|5944.5|5942.7|5943.3|5940.3|5944.5|5942.7|5942.8|5940.3|88
1754581500000|2025-08-07 15:45:00|5943.4|5940.4|5944.2|5941.2|5945.5|5943.1|5942.7|5940.3|113
1754581800000|2025-08-07 15:50:00|5943.9|5940.9|5944.7|5942.9|5945.5|5943.1|5942.6|5940.2|129
1754582100000|2025-08-07 15:55:00|5944.8|5943|5944.3|5942.5|5946.3|5944|5943.6|5941.1|159
1754582400000|2025-08-07 16:00:00|5944|5942.2|5944.8|5943|5945.4|5943.1|5943.1|5941.1|122
1754582700000|2025-08-07 16:05:00|5944.7|5942.9|5945|5943.2|5945.7|5943.3|5943.9|5941.5|112
1754583000000|2025-08-07 16:10:00|5945.1|5943.3|5945.7|5943.9|5946.3|5943.9|5944|5941.5|107
1754583300000|2025-08-07 16:15:00|5945.8|5944|5945.4|5943.6|5946.6|5944.4|5944.9|5942.5|97
1754583600000|2025-08-07 16:20:00|5945.3|5943.5|5948.2|5946.4|5948.6|5946.8|5944.9|5942.7|92
1754583900000|2025-08-07 16:25:00|5948.3|5946.5|5948.3|5945.3|5949|5946.6|5947.3|5944.8|126
1754584200000|2025-08-07 16:30:00|5948.2|5945.2|5946.2|5944.4|5948.4|5946.2|5945.9|5944.1|68
1754584500000|2025-08-07 16:35:00|5946.3|5944.5|5943.8|5942|5946.5|5944.7|5943.8|5942|59
1754584800000|2025-08-07 16:40:00|5943.7|5941.9|5941.8|5940|5944.9|5942.7|5941.8|5939.8|83
1754585100000|2025-08-07 16:45:00|5941.9|5940.1|5943|5941.2|5943|5941.2|5941.5|5939.1|69
1754585400000|2025-08-07 16:50:00|5942.9|5941.1|5945.8|5942.8|5945.8|5942.8|5942.9|5941.1|81
1754585700000|2025-08-07 16:55:00|5945.9|5942.9|5946|5943|5946.5|5943.5|5945.5|5942.5|64
1754586000000|2025-08-07 17:00:00|5946.1|5943.1|5945.5|5942.5|5947.1|5944.7|5943.8|5940.8|157
1754586300000|2025-08-07 17:05:00|5945.6|5942.6|5946.8|5943.8|5947.4|5944.4|5945.6|5942.6|126
1754586600000|2025-08-07 17:10:00|5946.7|5943.7|5945.2|5942.2|5946.7|5943.7|5944.8|5941.8|125
1754586900000|2025-08-07 17:15:00|5945.1|5942.1|5945.9|5942.9|5945.9|5942.9|5943.3|5940.5|122
1754587200000|2025-08-07 17:20:00|5946.1|5943.1|5946.7|5944.9|5948.2|5945.6|5945.7|5943.1|109
1754587500000|2025-08-07 17:25:00|5946.5|5944.7|5946|5943|5947.8|5945.4|5945.6|5942.9|129
1754587800000|2025-08-07 17:30:00|5945.9|5942.9|5946.3|5943.3|5946.3|5943.5|5944.9|5942.1|128
1754588100000|2025-08-07 17:35:00|5946.2|5943.2|5946.5|5944.7|5947.8|5945.4|5945.9|5943.2|90
1754588400000|2025-08-07 17:40:00|5946.6|5944.8|5948.5|5946.7|5949.5|5947.1|5946.6|5944.5|129
1754588700000|2025-08-07 17:45:00|5948.6|5946.8|5947.7|5945.9|5949.3|5947.1|5947|5944.9|86
1754589000000|2025-08-07 17:50:00|5947.8|5946|5948.2|5946.4|5949|5946.8|5947.6|5945.8|83
1754589300000|2025-08-07 17:55:00|5948.4|5946.6|5947.7|5944.7|5948.8|5946.7|5947.2|5944.2|104
1754589600000|2025-08-07 18:00:00|5947.8|5944.8|5948.6|5946.8|5949.2|5946.9|5946.7|5944.2|100
1754589900000|2025-08-07 18:05:00|5949|5946|5948.3|5945.3|5949.2|5946.8|5948.1|5945.2|79
1754590200000|2025-08-07 18:10:00|5948.2|5945.2|5946.9|5943.9|5948.3|5945.3|5946.2|5943.2|83
1754590500000|2025-08-07 18:15:00|5946.8|5943.8|5946.1|5944.3|5947.2|5944.8|5945.7|5943.1|75
1754590800000|2025-08-07 18:20:00|5946.2|5944.4|5944.7|5941.7|5946.9|5944.7|5943|5940.2|107
1754591100000|2025-08-07 18:25:00|5944.6|5941.6|5945.2|5942.2|5946|5943|5943.7|5940.7|117
1754591400000|2025-08-07 18:30:00|5945.1|5942.1|5943.8|5940.8|5945.2|5942.2|5943|5940.4|86
1754591700000|2025-08-07 18:35:00|5943.2|5941.4|5944.2|5941.2|5945.3|5942.8|5943.2|5940.8|85
1754592000000|2025-08-07 18:40:00|5943.9|5940.9|5940.8|5937.8|5944|5941|5940.6|5937.6|98
1754592300000|2025-08-07 18:45:00|5940.7|5937.7|5940.8|5937.8|5941.4|5938.4|5940.3|5937.3|66
1754592600000|2025-08-07 18:50:00|5940.9|5937.9|5942.1|5939.1|5942.2|5939.2|5940.3|5937.3|74
1754592900000|2025-08-07 18:55:00|5942.2|5939.2|5942.7|5939.7|5942.8|5939.8|5941.5|5938.5|108
1754593200000|2025-08-07 19:00:00|5942.4|5939.4|5942.8|5939.8|5944.1|5941.1|5942|5939|238
1754593500000|2025-08-07 19:05:00|5942.5|5939.5|5941.4|5938.4|5942.5|5939.5|5940.9|5937.9|91
1754593800000|2025-08-07 19:10:00|5941.6|5938.6|5942|5939|5942.5|5939.5|5941.3|5938.3|57
1754594100000|2025-08-07 19:15:00|5941.9|5938.9|5942.9|5939.9|5943.2|5940.2|5941.8|5938.8|65
1754594400000|2025-08-07 19:20:00|5942.8|5939.8|5942.6|5939.6|5943.5|5940.5|5942.2|5939.2|50
1754594700000|2025-08-07 19:25:00|5942.7|5939.7|5943.6|5941.8|5943.6|5941.8|5941.6|5938.6|75
1754595000000|2025-08-07 19:30:00|5943.7|5941.9|5950.8|5949|5952.2|5949.5|5943.7|5941.9|400
1754595300000|2025-08-07 19:35:00|5950.7|5948.9|5953|5950|5954|5951.6|5950.4|5947.7|200
1754595600000|2025-08-07 19:40:00|5953.2|5950.2|5957.9|5954.9|5958.1|5955.2|5953|5950|169
1754595900000|2025-08-07 19:45:00|5957.8|5954.8|5956.5|5953.5|5958.6|5955.6|5956.1|5953.1|222
1754596200000|2025-08-07 19:50:00|5956.6|5953.6|5955|5952|5956.9|5953.9|5953.5|5950.5|149
1754596500000|2025-08-07 19:55:00|5955.1|5952.1|5957.8|5956|5957.8|5956|5955.1|5952.1|148
1754596800000|2025-08-07 20:00:00|5957.9|5956.1|5960.6|5958.8|5961.3|5959|5957.9|5956.1|104
1754597100000|2025-08-07 20:05:00|5960.7|5958.9|5962.2|5960.4|5963.5|5961.5|5960.5|5958.3|106
1754597400000|2025-08-07 20:10:00|5962.1|5960.3|5962.1|5959.1|5962.3|5960.5|5961.1|5958.1|60
1754597700000|2025-08-07 20:15:00|5962|5959|5964.6|5961.6|5964.6|5961.6|5961.9|5958.9|69
1754598000000|2025-08-07 20:20:00|5964.7|5961.7|5964.9|5961.9|5965.5|5962.9|5964.6|5961.7|48
1754598300000|2025-08-07 20:25:00|5965|5962|5965|5962|5965.3|5962.9|5964.5|5961.5|70
1754598600000|2025-08-07 20:30:00|5964.9|5961.9|5964|5961|5964.9|5961.9|5963.5|5960.5|113
1754598900000|2025-08-07 20:35:00|5963.9|5960.9|5963.3|5960.3|5964|5961|5962.3|5959.3|58
1754599200000|2025-08-07 20:40:00|5963.2|5960.2|5963.1|5960.1|5963.8|5960.8|5962.9|5959.9|90
1754599500000|2025-08-07 20:45:00|5963|5960|5962.4|5959.4|5964.1|5961.1|5962.2|5959.2|107
1754599800000|2025-08-07 20:50:00|5962.5|5959.5|5963.6|5960.6|5964.1|5961.1|5962.4|5959.4|34
1754600100000|2025-08-07 20:55:00|5964.5|5959.7|5964.4|5958.6|5965|5960|5963.2|5958.4|207
1754600400000|2025-08-07 21:00:00|5964.2|5958.4|5961.8|5956|5964.2|5958.4|5961.8|5956|2
1754601000000|2025-08-07 21:10:00|5958.7|5952.9|5958.5|5952.7|5959.3|5953.5|5957.7|5951.9|21
1754601300000|2025-08-07 21:15:00|5955.6|5949.8|5958.3|5952.5|5958.3|5952.5|5952.4|5946.6|69
1754601600000|2025-08-07 21:20:00|5958.1|5952.3|5959.4|5953.6|5959.7|5953.9|5957.9|5952.1|39
1754601900000|2025-08-07 21:25:00|5959.6|5953.8|5961.8|5956|5961.9|5956.1|5959.1|5953.3|67
1754602200000|2025-08-07 21:30:00|5961.4|5955.6|5962.1|5956.3|5962.2|5956.4|5960.3|5954.5|211
1754602500000|2025-08-07 21:35:00|5962|5956.2|5964.4|5958.6|5964.4|5958.6|5961.2|5955.4|223
1754602800000|2025-08-07 21:40:00|5964.3|5958.5|5963|5957.2|5964.3|5958.5|5961.7|5955.9|149
1754603100000|2025-08-07 21:45:00|5962.8|5957|5963.1|5957.3|5963.4|5957.6|5962.6|5956.8|89
1754603400000|2025-08-07 21:50:00|5962.9|5957.1|5963|5957.2|5963.4|5957.6|5962.7|5956.9|133
1754603700000|2025-08-07 21:55:00|5962.9|5957.1|5963.3|5957.5|5963.6|5957.8|5962.7|5956.9|153
1754604000000|2025-08-07 22:00:00|5963.2|5957.4|5965.4|5960.6|5966.5|5961.7|5962.9|5957.4|108
1754604300000|2025-08-07 22:05:00|5964.5|5961.5|5963.3|5960.3|5964.6|5961.6|5962.5|5959.5|59
1754604600000|2025-08-07 22:10:00|5963.4|5960.4|5962.8|5959.8|5963.6|5960.6|5962.6|5959.6|23
1754604900000|2025-08-07 22:15:00|5962.9|5959.9|5962.1|5959.1|5963.2|5960.2|5962|5959|186
1754605200000|2025-08-07 22:20:00|5962|5959|5962.2|5959.2|5962.3|5959.3|5961.6|5958.6|230
1754605500000|2025-08-07 22:25:00|5962.1|5959.1|5961.6|5958.6|5962.3|5959.3|5961.6|5958.6|99
1754605800000|2025-08-07 22:30:00|5961.5|5958.5|5964.2|5961.2|5964.3|5961.3|5961.5|5958.5|223
1754606100000|2025-08-07 22:35:00|5964.1|5961.1|5964.4|5961.4|5964.7|5961.7|5963.9|5960.9|199
1754606400000|2025-08-07 22:40:00|5964.3|5961.3|5965.6|5962.6|5965.7|5962.7|5964.3|5961.3|113
1754606700000|2025-08-07 22:45:00|5965.7|5962.7|5965.4|5962.4|5965.7|5962.7|5965|5962|89
1754607000000|2025-08-07 22:50:00|5965.5|5962.5|5965.2|5962.2|5967.3|5964.3|5965|5962|69
1754607300000|2025-08-07 22:55:00|5965.1|5962.1|5965.7|5962.7|5966.4|5963.4|5965|5962|94
1754607600000|2025-08-07 23:00:00|5966|5963|5966.6|5963.6|5966.6|5963.6|5965.1|5962.1|73
1754607900000|2025-08-07 23:05:00|5966.5|5963.5|5967.2|5964.2|5967.6|5964.6|5966.1|5963.1|107
1754608200000|2025-08-07 23:10:00|5966.4|5963.4|5966.7|5963.7|5968|5965|5966.3|5963.3|96
1754608500000|2025-08-07 23:15:00|5966.9|5963.9|5967.8|5964.8|5968.2|5965.7|5966.9|5963.9|45
1754608800000|2025-08-07 23:20:00|5967.9|5964.9|5967.7|5964.7|5968.3|5965.9|5967.2|5964.2|74
1754609100000|2025-08-07 23:25:00|5967.3|5964.3|5967.9|5964.9|5968|5965|5966.6|5964.2|72
1754609400000|2025-08-07 23:30:00|5968|5965|5968.1|5965.1|5968.3|5965.3|5967.6|5964.6|46
1754609700000|2025-08-07 23:35:00|5968.2|5965.2|5969.3|5966.3|5969.4|5966.4|5967.1|5964.1|34
1754610000000|2025-08-07 23:40:00|5969.4|5966.4|5969.8|5966.8|5970.1|5967.1|5968.9|5965.9|56
1754610300000|2025-08-07 23:45:00|5969.9|5966.9|5972|5969|5972.1|5969.1|5969.5|5966.5|66
1754610600000|2025-08-07 23:50:00|5972.3|5969.3|5973|5970|5973.5|5970.5|5972|5969|41
1754610900000|2025-08-07 23:55:00|5972.9|5969.9|5970.3|5967.3|5972.9|5969.9|5969.8|5966.8|85
1754611200000|2025-08-08 00:00:00|5970.4|5967.4|5969.9|5966.9|5972|5969|5968.5|5965.5|170
1754611500000|2025-08-08 00:05:00|5969.6|5966.6|5971.7|5968.7|5971.7|5968.7|5968.4|5966.1|120
1754611800000|2025-08-08 00:10:00|5971.6|5968.6|5970.9|5967.9|5972|5969.9|5969.6|5966.6|123
1754612100000|2025-08-08 00:15:00|5970.6|5967.6|5968.3|5966.5|5970.6|5967.6|5967.3|5965|100
1754612400000|2025-08-08 00:20:00|5968.4|5966.6|5967.2|5964.2|5968.4|5966.6|5966.6|5963.9|69
1754612700000|2025-08-08 00:25:00|5966.5|5964.7|5964.7|5962.9|5967.4|5965.1|5964.3|5962|89
1754613000000|2025-08-08 00:30:00|5964.6|5962.8|5965.8|5962.8|5966.3|5963.6|5963.9|5960.9|81
1754613300000|2025-08-08 00:35:00|5964.8|5963|5963.8|5962|5965.7|5963|5963.7|5961.8|67
1754613600000|2025-08-08 00:40:00|5963.9|5962.1|5965.4|5962.4|5965.4|5962.5|5962.9|5960.7|64
1754613900000|2025-08-08 00:45:00|5965.3|5962.3|5964.3|5961.3|5965.7|5963|5963.8|5960.8|83
1754614200000|2025-08-08 00:50:00|5964.4|5961.4|5963.2|5960.2|5964.4|5961.4|5962|5959.3|122
1754614500000|2025-08-08 00:55:00|5962.7|5960.9|5964.5|5961.5|5964.8|5961.8|5961.9|5959.3|128
1754614800000|2025-08-08 01:00:00|5964.8|5961.8|5963.7|5960.7|5967.7|5965.3|5963.4|5960.4|165
1754615100000|2025-08-08 01:05:00|5963.6|5960.6|5960.7|5958.9|5963.6|5960.6|5960.3|5958.1|117
1754615400000|2025-08-08 01:10:00|5960.6|5958.8|5961.6|5958.6|5963|5960.1|5960|5957.5|133
1754615700000|2025-08-08 01:15:00|5961.7|5958.7|5959.4|5956.4|5961.7|5958.7|5958.4|5956|124
1754616000000|2025-08-08 01:20:00|5959.3|5956.3|5955.3|5953.5|5959.3|5956.7|5954.7|5952.3|105
1754616300000|2025-08-08 01:25:00|5955.4|5953.6|5958.6|5956.8|5959|5956.8|5954.9|5952.3|99
1754616600000|2025-08-08 01:30:00|5958.5|5956.7|5958.4|5956.6|5961.4|5958.4|5958.4|5955.4|110
1754616900000|2025-08-08 01:35:00|5958.3|5956.5|5959.4|5956.4|5959.6|5956.6|5955.9|5953.3|156
1754617200000|2025-08-08 01:40:00|5959.6|5956.6|5957.6|5954.6|5959.6|5956.6|5955.8|5953.4|133
1754617500000|2025-08-08 01:45:00|5957.7|5954.7|5958.8|5955.8|5959.7|5956.7|5956.9|5954.7|102
1754617800000|2025-08-08 01:50:00|5958.4|5955.4|5960.3|5957.3|5960.4|5957.4|5958.2|5955.3|78
1754618100000|2025-08-08 01:55:00|5960.2|5957.2|5961|5958|5961.4|5958.4|5959.4|5956.4|96
1754618400000|2025-08-08 02:00:00|5961.1|5958.1|5961.8|5960|5962.6|5960.4|5960.4|5957.4|84
1754618700000|2025-08-08 02:05:00|5961.9|5960.1|5963.4|5961.6|5964|5962.2|5961.8|5960|100
1754619000000|2025-08-08 02:10:00|5963.3|5961.5|5963.2|5961.4|5963.7|5961.9|5961.8|5959.8|75
1754619300000|2025-08-08 02:15:00|5963.3|5961.5|5964.8|5963|5965.3|5963.4|5963.3|5960.5|74
1754619600000|2025-08-08 02:20:00|5964.7|5962.9|5965.3|5962.3|5966|5964|5964.7|5962.1|76
1754619900000|2025-08-08 02:25:00|5965.4|5962.4|5965.9|5962.9|5966.4|5963.4|5965|5962|59
1754620200000|2025-08-08 02:30:00|5965.8|5962.8|5966.5|5963.5|5966.5|5963.5|5964.3|5961.3|93
1754620500000|2025-08-08 02:35:00|5966.4|5963.4|5968.3|5965.3|5968.8|5965.8|5965.5|5962.5|75
1754620800000|2025-08-08 02:40:00|5968.4|5965.4|5968.3|5965.3|5969|5966|5967.8|5964.8|89
1754621100000|2025-08-08 02:45:00|5968.4|5965.4|5968.8|5965.8|5969.5|5966.5|5968|5965|74
1754621400000|2025-08-08 02:50:00|5968.7|5965.7|5966.3|5964.5|5968.8|5966.4|5966.2|5963.8|93
1754621700000|2025-08-08 02:55:00|5966.2|5964.4|5966.8|5963.8|5967.3|5965|5966.1|5963.8|59
1754622000000|2025-08-08 03:00:00|5966.7|5963.7|5963.7|5960.7|5966.7|5963.7|5963.7|5960.7|70
1754622300000|2025-08-08 03:05:00|5963.8|5960.8|5962.1|5960.3|5963.8|5961.3|5961.1|5958.8|117
1754622600000|2025-08-08 03:10:00|5962.2|5960.4|5961.4|5958.4|5962.9|5960.4|5961|5958|60
1754622900000|2025-08-08 03:15:00|5960.8|5959|5960.7|5958.9|5962.1|5959.4|5959.9|5957.3|84
1754623200000|2025-08-08 03:20:00|5960.6|5958.8|5960.5|5957.5|5961.2|5958.8|5959.7|5957.3|52
1754623500000|2025-08-08 03:25:00|5959.9|5958.1|5960.7|5957.7|5961.1|5958.2|5959.6|5956.6|71
1754623800000|2025-08-08 03:30:00|5960.6|5957.6|5961.9|5958.9|5962.3|5959.3|5960.1|5957.2|73
1754624100000|2025-08-08 03:35:00|5961.8|5958.8|5961.4|5958.4|5962.2|5959.2|5961|5958|47
1754624400000|2025-08-08 03:40:00|5961.5|5958.5|5962.9|5959.9|5963.2|5960.2|5961.4|5958.4|56
1754624700000|2025-08-08 03:45:00|5962.4|5959.4|5963|5960|5963|5960.6|5961|5958|56
1754625000000|2025-08-08 03:50:00|5962.9|5959.9|5961.5|5958.5|5962.9|5960.1|5961|5958.4|35
1754625300000|2025-08-08 03:55:00|5961.6|5958.6|5961.5|5959.7|5962.8|5960|5961.1|5958.1|56
1754625600000|2025-08-08 04:00:00|5962.1|5959.1|5962.3|5960.5|5963|5960.6|5961.2|5958.8|71
1754625900000|2025-08-08 04:05:00|5962.2|5960.4|5964.8|5961.8|5965.4|5962.8|5962.1|5959.7|69
1754626200000|2025-08-08 04:10:00|5964.9|5961.9|5964.4|5962.6|5965.5|5963.1|5963.9|5961.4|55
1754626500000|2025-08-08 04:15:00|5964.5|5962.7|5965.1|5962.1|5965.6|5962.7|5964.3|5961.3|43
1754626800000|2025-08-08 04:20:00|5965.2|5962.2|5965|5962|5966.3|5964|5964.9|5961.9|96
1754627100000|2025-08-08 04:25:00|5964.9|5961.9|5963.8|5960.8|5965.5|5962.5|5963.8|5960.8|52
1754627400000|2025-08-08 04:30:00|5963.9|5960.9|5961.5|5958.5|5963.9|5960.9|5961.5|5958.5|61
1754627700000|2025-08-08 04:35:00|5961.8|5958.8|5963.2|5960.2|5963.2|5960.4|5961.5|5958.5|47
1754628000000|2025-08-08 04:40:00|5963.1|5960.1|5963|5960|5963.1|5960.1|5962.4|5959.4|41
1754628300000|2025-08-08 04:45:00|5962.9|5959.9|5962.2|5959.2|5963.3|5960.5|5961.6|5958.6|55
1754628600000|2025-08-08 04:50:00|5962.3|5959.3|5961.4|5958.4|5963|5960.4|5961.2|5958.2|57
1754628900000|2025-08-08 04:55:00|5961.5|5958.5|5960.1|5957.1|5961.5|5958.5|5959.5|5956.5|53
1754629200000|2025-08-08 05:00:00|5959.4|5957.6|5959.6|5957.8|5961.4|5958.8|5959.4|5957.1|91
1754629500000|2025-08-08 05:05:00|5959.8|5958|5959.4|5956.4|5960.9|5958.1|5959.3|5956.3|53
1754629800000|2025-08-08 05:10:00|5959.5|5956.5|5956.3|5954.5|5959.9|5957.3|5956.3|5954|76
1754630100000|2025-08-08 05:15:00|5956.4|5954.6|5955.9|5952.9|5957.2|5954.7|5954.8|5951.8|93
1754630400000|2025-08-08 05:20:00|5955.3|5952.3|5957.9|5954.9|5958.4|5955.4|5954.9|5951.9|139
1754630700000|2025-08-08 05:25:00|5958|5955|5957.5|5954.5|5958|5955|5956.5|5953.5|171
1754631000000|2025-08-08 05:30:00|5957.7|5954.7|5955.9|5954.1|5958.9|5956.4|5955.7|5953.9|80
1754631300000|2025-08-08 05:35:00|5955.8|5954|5957.7|5955.9|5958.7|5956.6|5955.8|5954|76
1754631600000|2025-08-08 05:40:00|5957.6|5955.8|5956.8|5955|5957.6|5955.8|5956.4|5954.4|116
1754631900000|2025-08-08 05:45:00|5957.3|5955.5|5956.1|5954.3|5958.6|5956|5955.8|5953.5|82
1754632200000|2025-08-08 05:50:00|5956|5954.2|5958.4|5956.6|5959.2|5957.1|5956|5953.8|74
1754632500000|2025-08-08 05:55:00|5958.3|5956.5|5957.9|5954.9|5959.2|5956.5|5956.1|5953.6|166
1754632800000|2025-08-08 06:00:00|5957.7|5954.7|5959.1|5957.3|5959.4|5957.6|5957.6|5954.7|131
1754633100000|2025-08-08 06:05:00|5959|5957.2|5960.7|5957.7|5961.3|5958.9|5958.6|5956.3|154
1754633400000|2025-08-08 06:10:00|5960.6|5957.6|5960.5|5958.7|5960.8|5958.9|5959.3|5956.9|95
1754633700000|2025-08-08 06:15:00|5960.6|5958.8|5961.3|5959.5|5962.5|5960.6|5960.6|5958.8|107
1754634000000|2025-08-08 06:20:00|5961.4|5959.6|5960.2|5957.2|5962|5959.7|5959.9|5957.1|119
1754634300000|2025-08-08 06:25:00|5960.1|5957.1|5959.4|5956.4|5960.5|5958.7|5958.3|5955.4|99
1754634600000|2025-08-08 06:30:00|5958.8|5955.8|5959.3|5957.5|5959.9|5958.1|5958.1|5955.5|118
1754634900000|2025-08-08 06:35:00|5959.2|5957.4|5958.1|5956.3|5959.3|5957.5|5957.9|5956.1|100
1754635200000|2025-08-08 06:40:00|5958.2|5956.4|5958.8|5957|5959.3|5957.5|5957.9|5956.1|79
1754635500000|2025-08-08 06:45:00|5959.5|5956.5|5959.6|5957.8|5960|5958.1|5958.4|5956|93
1754635800000|2025-08-08 06:50:00|5959.7|5957.9|5960.4|5958.6|5961|5958.7|5958.6|5956.8|86
1754636100000|2025-08-08 06:55:00|5960.5|5958.7|5960.9|5957.9|5962.5|5960.1|5960.2|5957.9|111
1754636400000|2025-08-08 07:00:00|5960.3|5958.5|5964.1|5962.3|5964.8|5962.6|5960.3|5957.6|182
1754636700000|2025-08-08 07:05:00|5964.2|5962.4|5967.9|5964.9|5968.4|5965.6|5963.8|5961.7|161
1754637000000|2025-08-08 07:10:00|5967.6|5964.6|5965.7|5963.9|5967.9|5964.9|5963.8|5961.4|161
1754637300000|2025-08-08 07:15:00|5965.8|5964|5966.3|5964.5|5967.8|5965.6|5964.7|5962.6|139
1754637600000|2025-08-08 07:20:00|5966.4|5964.6|5965.6|5963.8|5966.8|5965|5965.4|5963.5|112
1754637900000|2025-08-08 07:25:00|5965.7|5963.9|5966.1|5964.3|5968|5965.6|5965.5|5963.1|107
1754638200000|2025-08-08 07:30:00|5966.2|5964.4|5966.5|5964.7|5967.5|5965.7|5965.6|5963.3|119
1754638500000|2025-08-08 07:35:00|5966.4|5964.6|5967|5965.2|5967.9|5965.5|5966|5963.1|95
1754638800000|2025-08-08 07:40:00|5967.1|5965.3|5964|5962.2|5968.2|5966|5964|5962.2|119
1754639100000|2025-08-08 07:45:00|5963.9|5962.1|5963.2|5961.4|5964.6|5962.8|5962.8|5961|120
1754639400000|2025-08-08 07:50:00|5963.1|5961.3|5965.8|5962.8|5965.8|5963.4|5962.9|5960.4|118
1754639700000|2025-08-08 07:55:00|5965.7|5962.7|5964|5962.2|5965.8|5963.4|5963.7|5961.9|89
1754640000000|2025-08-08 08:00:00|5964.1|5962.3|5963.8|5962|5965.8|5963.7|5963.6|5961.2|136
1754640300000|2025-08-08 08:05:00|5963.9|5962.1|5966.6|5963.6|5966.9|5964.6|5963.9|5961.7|108
1754640600000|2025-08-08 08:10:00|5966.2|5964.4|5968.9|5965.9|5969.4|5966.7|5966.2|5963.9|143
1754640900000|2025-08-08 08:15:00|5968.7|5965.7|5968.8|5965.8|5968.9|5966.4|5966.6|5964|125
1754641200000|2025-08-08 08:20:00|5968.9|5965.9|5968.4|5965.4|5969.9|5966.9|5967.8|5964.8|89
1754641500000|2025-08-08 08:25:00|5968.3|5965.3|5965.4|5963.6|5968.3|5965.4|5965.3|5963.5|98
1754641800000|2025-08-08 08:30:00|5965.2|5963.4|5961|5958|5965.2|5963.4|5960.6|5958|109
1754642100000|2025-08-08 08:35:00|5960.4|5958.6|5958.7|5956.9|5960.4|5958.6|5958|5956.2|94
1754642400000|2025-08-08 08:40:00|5958.6|5956.8|5958.3|5955.3|5958.6|5956.8|5957.2|5955.3|78
1754642700000|2025-08-08 08:45:00|5958.4|5955.4|5952.6|5949.6|5958.5|5955.9|5952.6|5949.6|200
1754643000000|2025-08-08 08:50:00|5952.5|5949.5|5953.5|5950.5|5955|5952.9|5950.9|5948.1|195
1754643300000|2025-08-08 08:55:00|5952.8|5951|5953.4|5951.6|5955|5952.6|5951.5|5949.4|149
1754643600000|2025-08-08 09:00:00|5953.5|5951.7|5958.3|5955.3|5958.6|5955.6|5953.5|5951.3|115
1754643900000|2025-08-08 09:05:00|5958.4|5955.4|5957|5954|5958.4|5955.5|5955.5|5953.3|175
1754644200000|2025-08-08 09:10:00|5956.8|5953.8|5957.1|5954.1|5957.6|5955|5955.4|5953|136
1754644500000|2025-08-08 09:15:00|5957|5954|5954.1|5952.3|5957|5954.3|5953.6|5951.4|116
1754644800000|2025-08-08 09:20:00|5954.2|5952.4|5953.3|5951.5|5955.6|5953.4|5952.6|5950.2|107
1754645100000|2025-08-08 09:25:00|5953.4|5951.6|5953.3|5951.5|5954.9|5953.1|5953.2|5951.4|87
1754645400000|2025-08-08 09:30:00|5953.4|5951.6|5955.6|5952.6|5957.4|5954.4|5952.9|5950.5|93
1754645700000|2025-08-08 09:35:00|5955.7|5952.7|5955.2|5953.4|5957|5954.7|5955|5952.7|118
1754646000000|2025-08-08 09:40:00|5955.3|5953.5|5955.7|5952.7|5957.4|5954.4|5954.6|5952.4|114
1754646300000|2025-08-08 09:45:00|5955.1|5953.3|5957.6|5954.6|5957.9|5954.9|5954.4|5951.9|122
1754646600000|2025-08-08 09:50:00|5957.5|5954.5|5957.9|5956.1|5959.6|5956.6|5957.3|5954.3|119
1754646900000|2025-08-08 09:55:00|5958|5956.2|5956.8|5955|5958.9|5956.6|5956.1|5953.9|155
1754647200000|2025-08-08 10:00:00|5956.7|5954.9|5957.7|5955.9|5959|5956.4|5956.2|5953.9|135
1754647500000|2025-08-08 10:05:00|5957.8|5956|5959.9|5958.1|5960.8|5958.3|5957.7|5955.8|130
1754647800000|2025-08-08 10:10:00|5959.8|5958|5958|5956.2|5960.1|5958|5957.8|5956|67
1754648100000|2025-08-08 10:15:00|5957.9|5956.1|5957.6|5954.6|5958|5956.2|5956.5|5953.8|78
1754648400000|2025-08-08 10:20:00|5957.5|5954.5|5956.9|5953.9|5957.9|5954.9|5955.3|5952.7|84
1754648700000|2025-08-08 10:25:00|5957|5954|5956.3|5953.3|5957.1|5954.3|5954.9|5952.6|79
1754649000000|2025-08-08 10:30:00|5956.4|5953.4|5955.9|5954.1|5956.9|5954.5|5955.2|5952.9|100
1754649300000|2025-08-08 10:35:00|5956.1|5954.3|5955.6|5953.8|5956.2|5954.4|5954.7|5952.9|53
1754649600000|2025-08-08 10:40:00|5955.7|5953.9|5956.1|5954.3|5956.2|5954.3|5955.1|5953.2|55
1754649900000|2025-08-08 10:45:00|5956.3|5954.5|5957.5|5955.7|5957.9|5956.1|5956.2|5954.2|50
1754650200000|2025-08-08 10:50:00|5957.2|5955.4|5959.9|5958.1|5960.2|5958.1|5957.1|5955.3|71
1754650500000|2025-08-08 10:55:00|5960|5958.2|5959.4|5956.4|5960.6|5958.3|5957.9|5955.5|191
1754650800000|2025-08-08 11:00:00|5959.3|5956.3|5959|5956|5959.4|5957.2|5958|5955.5|90
1754651100000|2025-08-08 11:05:00|5958.4|5956.6|5958.6|5955.6|5959.3|5956.9|5957.6|5955.5|78
1754651400000|2025-08-08 11:10:00|5958.8|5955.8|5958.7|5955.7|5959.6|5957.4|5958.1|5955.1|83
1754651700000|2025-08-08 11:15:00|5958.6|5955.6|5959.9|5956.9|5959.9|5957.3|5957.8|5955.1|84
1754652000000|2025-08-08 11:20:00|5959.3|5957.5|5955.7|5952.7|5960|5957.5|5955.5|5952.5|107
1754652300000|2025-08-08 11:25:00|5955.6|5952.6|5956.8|5955|5957|5955|5954.9|5952.4|79
1754652600000|2025-08-08 11:30:00|5957|5955.2|5957.8|5956|5958.3|5956.5|5956.2|5954.4|84
1754652900000|2025-08-08 11:35:00|5957.7|5955.9|5957.7|5955.9|5959.1|5957.3|5957.3|5954.9|66
1754653200000|2025-08-08 11:40:00|5957.6|5955.8|5957.6|5955.8|5958.3|5956.4|5957.1|5955.3|58
1754653500000|2025-08-08 11:45:00|5957.5|5955.7|5957.1|5955.3|5958.5|5956.7|5956.9|5955.1|53
1754653800000|2025-08-08 11:50:00|5957|5955.2|5954.1|5952.3|5957.2|5955.4|5954.1|5952.3|78
1754654100000|2025-08-08 11:55:00|5954.2|5952.4|5955.3|5953.5|5956.2|5954.4|5954.2|5952.4|97
1754654400000|2025-08-08 12:00:00|5955.6|5953.8|5956|5954.2|5957.4|5955.1|5955.2|5953.4|110
1754654700000|2025-08-08 12:05:00|5955.9|5954.1|5955.7|5953.9|5956.3|5954.5|5955.1|5953.3|105
1754655000000|2025-08-08 12:10:00|5955.6|5953.8|5954.2|5951.2|5956.3|5954.2|5953.3|5951|104
1754655300000|2025-08-08 12:15:00|5954.3|5951.3|5952.2|5950.4|5954.5|5952|5951.5|5949.5|134
1754655600000|2025-08-08 12:20:00|5952.3|5950.5|5952.3|5950.5|5953.7|5951.2|5951.6|5949.4|101
1754655900000|2025-08-08 12:25:00|5952.2|5950.4|5955.1|5952.1|5955.2|5952.2|5951.2|5949.1|107
1754656200000|2025-08-08 12:30:00|5955|5952|5953.2|5951.4|5956.5|5953.7|5952.8|5949.9|256
1754656500000|2025-08-08 12:35:00|5954.1|5951.1|5955.4|5953.6|5956.5|5954|5953.1|5950.8|185
1754656800000|2025-08-08 12:40:00|5955.2|5953.4|5954.7|5951.7|5956.4|5954.6|5953.3|5951.2|149
1754657100000|2025-08-08 12:45:00|5954.8|5951.8|5954.2|5952.4|5956.7|5954.2|5953|5950.7|173
1754657400000|2025-08-08 12:50:00|5954.1|5952.3|5952|5949|5954.6|5952.4|5949.2|5946.9|228
1754657700000|2025-08-08 12:55:00|5951.3|5949.5|5953.8|5950.8|5954|5951.4|5951.1|5948.9|184
1754658000000|2025-08-08 13:00:00|5953.9|5950.9|5954.7|5952.9|5957.4|5954.4|5953.8|5950.8|173
1754658300000|2025-08-08 13:05:00|5954.8|5953|5958.6|5956.8|5958.9|5957.1|5954.2|5952|157
1754658600000|2025-08-08 13:10:00|5958.7|5956.9|5961.4|5959.6|5961.4|5959.6|5958.7|5956.6|97
1754658900000|2025-08-08 13:15:00|5961.5|5959.7|5961.1|5958.1|5964|5961.6|5961|5958.1|109
1754659200000|2025-08-08 13:20:00|5961|5958|5961.9|5960.1|5962|5960.2|5960.1|5957.7|116
1754659500000|2025-08-08 13:25:00|5961.8|5960|5963.3|5960.3|5963.4|5961.4|5961.2|5958.8|86
1754659800000|2025-08-08 13:30:00|5963.2|5960.2|5962.8|5961|5964.6|5962.2|5961.9|5959.1|209
1754660100000|2025-08-08 13:35:00|5962.9|5961.1|5961.5|5959.7|5963.1|5961.3|5961.1|5959.3|129
1754660400000|2025-08-08 13:40:00|5961.6|5959.8|5959.5|5957.7|5962.8|5961|5959.5|5957|177
1754660700000|2025-08-08 13:45:00|5959.6|5957.8|5964.1|5961.1|5964.2|5961.6|5959.6|5957.6|183
1754661000000|2025-08-08 13:50:00|5963.4|5960.4|5960.1|5957.1|5963.6|5960.7|5959.6|5956.6|235
1754661300000|2025-08-08 13:55:00|5959.9|5956.9|5958.1|5955.1|5961.2|5958.2|5958|5955.1|281
1754661600000|2025-08-08 14:00:00|5958|5955|5959.6|5957.8|5960|5958|5957|5954|283
1754661900000|2025-08-08 14:05:00|5960.1|5957.1|5960.6|5958.8|5962.8|5959.8|5957.9|5955.5|343
1754662200000|2025-08-08 14:10:00|5960.7|5958.9|5957.3|5954.3|5960.9|5959|5956|5953|298
1754662500000|2025-08-08 14:15:00|5957.2|5954.2|5957.4|5954.4|5958.1|5955.1|5955.8|5953.3|200
1754662800000|2025-08-08 14:20:00|5957.5|5954.5|5957.7|5955.9|5958.9|5956.6|5956.7|5954|198
1754663100000|2025-08-08 14:25:00|5957.8|5956|5955|5953.2|5958.3|5956.1|5954.7|5952.7|169
1754663400000|2025-08-08 14:30:00|5954.9|5953.1|5956.5|5954.7|5957.4|5955.1|5954.8|5952.4|125
1754663700000|2025-08-08 14:35:00|5956.4|5954.6|5954.9|5953.1|5956.9|5954.9|5954.8|5952.4|120
1754664000000|2025-08-08 14:40:00|5954.8|5953|5954.3|5952.5|5955.3|5953|5951.7|5949.3|169
1754664300000|2025-08-08 14:45:00|5954.2|5952.4|5953.8|5952|5956.6|5954.8|5953.5|5951.5|113
1754664600000|2025-08-08 14:50:00|5953.7|5951.9|5951.9|5950.1|5954.1|5952.3|5951.4|5949.6|94
1754664900000|2025-08-08 14:55:00|5951.7|5949.9|5952.7|5950.9|5953|5951.2|5951.2|5949.4|141
1754665200000|2025-08-08 15:00:00|5952.6|5950.8|5954.3|5952.5|5954.9|5953.1|5952.1|5950.3|151
1754665500000|2025-08-08 15:05:00|5954.4|5952.6|5957.8|5956|5957.9|5956.1|5954.4|5952.6|146
1754665800000|2025-08-08 15:10:00|5957.9|5956.1|5957.6|5954.6|5958.4|5956.6|5956.5|5954.4|122
1754666100000|2025-08-08 15:15:00|5957.7|5954.7|5958.3|5956.5|5959.1|5956.7|5956.1|5954.1|109
1754666400000|2025-08-08 15:20:00|5958.4|5956.6|5957.5|5955.7|5959|5957.2|5957|5954.9|88
1754666700000|2025-08-08 15:25:00|5957.4|5955.6|5956.5|5954.7|5957.5|5955.7|5955.9|5954|118
1754667000000|2025-08-08 15:30:00|5956.4|5954.6|5955.5|5953.7|5956.9|5954.6|5954.1|5952.3|104
1754667300000|2025-08-08 15:35:00|5955.7|5953.9|5955.2|5952.2|5955.7|5953.9|5953.2|5950.6|150
1754667600000|2025-08-08 15:40:00|5955.3|5952.3|5955|5952|5957.2|5954.2|5953.7|5951|154
1754667900000|2025-08-08 15:45:00|5955.1|5952.1|5955.9|5952.9|5956.6|5954.1|5954.4|5951.5|103
1754668200000|2025-08-08 15:50:00|5956|5953|5956|5954.2|5957|5954.3|5954.5|5952.1|91
1754668500000|2025-08-08 15:55:00|5956.1|5954.3|5955.4|5952.4|5956.1|5954.3|5954.4|5952|105
1754668800000|2025-08-08 16:00:00|5955.5|5952.5|5956.6|5953.6|5957.2|5955|5954.8|5952.5|77
1754669100000|2025-08-08 16:05:00|5956|5954.2|5954.1|5952.3|5956|5954.2|5953.7|5951.3|86
1754669400000|2025-08-08 16:10:00|5954.2|5952.4|5952.7|5950.9|5955|5952.7|5951.9|5950.1|57
1754669700000|2025-08-08 16:15:00|5952.6|5950.8|5952.4|5950.6|5953.9|5951.6|5951.9|5950.1|69
1754670000000|2025-08-08 16:20:00|5952.5|5950.7|5953.3|5950.3|5953.3|5950.8|5951.5|5949.5|76
1754670300000|2025-08-08 16:25:00|5952.9|5949.9|5953|5950|5953.6|5950.6|5952.8|5949.8|94
1754670600000|2025-08-08 16:30:00|5953.1|5950.1|5952.7|5950.9|5953.5|5951.4|5951.7|5949.8|62
1754670900000|2025-08-08 16:35:00|5952.5|5950.7|5953.2|5951.4|5954.7|5952.5|5952.5|5950.7|54
1754671200000|2025-08-08 16:40:00|5953.1|5951.3|5954.4|5951.4|5955.2|5952.7|5953|5951.1|67
1754671500000|2025-08-08 16:45:00|5954.5|5951.5|5953.8|5950.8|5954.9|5951.9|5953.3|5950.8|64
1754671800000|2025-08-08 16:50:00|5953.9|5950.9|5951.5|5949.7|5954|5951.6|5951.4|5949.5|80
1754672100000|2025-08-08 16:55:00|5951.6|5949.8|5952.4|5950.6|5952.6|5950.6|5951.1|5948.8|78
1754672400000|2025-08-08 17:00:00|5952.3|5950.5|5954|5951|5954.1|5951.6|5951.3|5949|68
1754672700000|2025-08-08 17:05:00|5953.5|5950.5|5955.8|5952.8|5956|5953.2|5952.4|5950.2|89
1754673000000|2025-08-08 17:10:00|5955.9|5952.9|5956.4|5953.4|5956.4|5954|5954.4|5951.9|71
1754673300000|2025-08-08 17:15:00|5956.5|5953.5|5958|5955|5958|5955.3|5955.9|5953.4|69
1754673600000|2025-08-08 17:20:00|5957.9|5954.9|5957.2|5954.2|5958|5955.7|5956.8|5953.9|109
1754673900000|2025-08-08 17:25:00|5956.7|5954.9|5958.3|5955.3|5958.7|5955.7|5956.7|5954|54
1754674200000|2025-08-08 17:30:00|5958.4|5955.4|5958.6|5955.6|5958.8|5955.8|5957.9|5954.9|56
1754674500000|2025-08-08 17:35:00|5958.5|5955.5|5958.9|5955.9|5959.1|5956.1|5958.4|5955.4|70
1754674800000|2025-08-08 17:40:00|5959|5956|5960.4|5957.4|5961|5958|5958.7|5955.9|76
1754675100000|2025-08-08 17:45:00|5960.3|5957.3|5959.5|5956.5|5960.4|5957.4|5958.8|5956.4|59
1754675400000|2025-08-08 17:50:00|5959.4|5956.4|5957.9|5954.9|5959.4|5956.4|5957.4|5954.4|49
1754675700000|2025-08-08 17:55:00|5957.8|5954.8|5955.9|5952.9|5958.9|5956.2|5955.9|5952.9|113
1754676000000|2025-08-08 18:00:00|5956.4|5953.4|5955.4|5953.6|5956.9|5954.4|5954.5|5951.6|283
1754676300000|2025-08-08 18:05:00|5955.5|5953.7|5957.9|5954.9|5958.3|5955.6|5955.1|5952.4|144
1754676600000|2025-08-08 18:10:00|5958|5955|5958|5956.2|5959|5956.6|5957.7|5954.9|92
1754676900000|2025-08-08 18:15:00|5958.1|5956.3|5960|5957|5960.5|5958|5958.1|5955.9|89
1754677200000|2025-08-08 18:20:00|5959.8|5956.8|5958.5|5956.7|5959.9|5957.6|5958.4|5955.6|105
1754677500000|2025-08-08 18:25:00|5958.4|5956.6|5959.4|5956.4|5959.5|5957.4|5958.3|5956|74
1754677800000|2025-08-08 18:30:00|5959.5|5956.5|5958.5|5955.5|5959.6|5957.5|5958|5955.4|108
1754678100000|2025-08-08 18:35:00|5958.4|5955.4|5955.5|5953.7|5958.4|5955.9|5955.5|5953.2|132
1754678400000|2025-08-08 18:40:00|5955.4|5953.6|5957.4|5954.4|5957.4|5955|5955.4|5953.2|79
1754678700000|2025-08-08 18:45:00|5957.3|5954.3|5955.1|5953.3|5957.6|5955.1|5955.1|5953.3|52
1754679000000|2025-08-08 18:50:00|5955|5953.2|5957|5955.2|5957.2|5955.4|5954.9|5952.5|91
1754679300000|2025-08-08 18:55:00|5957.6|5954.6|5957.5|5954.5|5958.7|5956.4|5956.8|5954.5|67
1754679600000|2025-08-08 19:00:00|5957.4|5954.4|5953.8|5952|5957.5|5954.8|5953.8|5951.9|97
1754679900000|2025-08-08 19:05:00|5953.9|5952.1|5954.8|5951.8|5955.4|5953.4|5953.8|5951.8|58
1754680200000|2025-08-08 19:10:00|5955|5952|5955.7|5952.7|5955.8|5952.8|5954.8|5951.8|36
1754680500000|2025-08-08 19:15:00|5955.8|5952.8|5955.4|5952.4|5955.9|5953.5|5954.6|5952.2|80
1754680800000|2025-08-08 19:20:00|5955.3|5952.3|5952.3|5950.5|5955.4|5953.1|5951.8|5949.5|114
1754681100000|2025-08-08 19:25:00|5952.4|5950.6|5950.6|5947.6|5952.9|5950.6|5949.1|5946.4|161
1754681400000|2025-08-08 19:30:00|5950.7|5947.7|5950.4|5947.4|5950.7|5948|5948.9|5945.9|152
1754681700000|2025-08-08 19:35:00|5950.3|5947.3|5949.8|5946.8|5950.4|5947.4|5949.3|5946.3|56
1754682000000|2025-08-08 19:40:00|5949.9|5946.9|5950.2|5947.2|5951|5948|5949.8|5946.8|71
1754682300000|2025-08-08 19:45:00|5950.1|5947.1|5950.1|5947.1|5950.7|5947.7|5949.6|5946.6|54
1754682600000|2025-08-08 19:50:00|5950|5947|5952.1|5949.1|5952.7|5949.7|5950|5947|68
1754682900000|2025-08-08 19:55:00|5951.9|5948.9|5950.7|5948.9|5952.1|5949.5|5950.5|5948|112
1754683200000|2025-08-08 20:00:00|5950.6|5948.8|5951.6|5948.6|5951.7|5949.2|5950.6|5948.1|45
1754683500000|2025-08-08 20:05:00|5951.5|5948.5|5949.9|5946.9|5951.6|5949.1|5949.3|5946.9|70
1754683800000|2025-08-08 20:10:00|5950.1|5947.1|5949.5|5947.7|5950.3|5948|5949.3|5946.8|50
1754684100000|2025-08-08 20:15:00|5949.4|5947.6|5950|5947|5950.1|5947.7|5948.6|5946.3|126
1754684400000|2025-08-08 20:20:00|5949.9|5946.9|5952.9|5949.9|5953.1|5950.1|5949.9|5946.9|129
1754684700000|2025-08-08 20:25:00|5953|5950|5953.7|5950.7|5954.5|5951.5|5953|5950|60
1754685000000|2025-08-08 20:30:00|5953.9|5950.9|5954.1|5951.1|5955.3|5953.2|5953.9|5950.9|59
1754685300000|2025-08-08 20:35:00|5954|5951|5952.9|5949.9|5954.2|5951.2|5952.7|5949.7|115
1754685600000|2025-08-08 20:40:00|5952.8|5949.8|5953|5950|5953|5950|5951.8|5948.8|104
1754685900000|2025-08-08 20:45:00|5952.9|5949.9|5952.7|5949.7|5953.2|5950.2|5952.6|5949.6|122
1754686200000|2025-08-08 20:50:00|5952.8|5949.8|5952.8|5949.4|5953.5|5950.5|5951.7|5948.6|528
1754686500000|2025-08-08 20:55:00|5953.7|5948.5|5958.3|5952.5|5958.6|5952.8|5953.1|5948.2|354
1754856000000|2025-08-10 20:00:00|5964.3|5954.3|5964.3|5954.3|5964.3|5954.8|5963.8|5954.3|3
1754856300000|2025-08-10 20:05:00|5963.8|5953.8|5964.3|5954.3|5964.3|5954.3|5963.8|5953.8|2
1754857800000|2025-08-10 20:30:00|5964.1|5954.1|5964|5954|5964.1|5954.1|5964|5954|2
1754858100000|2025-08-10 20:35:00|5963.8|5953.8|5963.8|5953.8|5963.8|5953.8|5963.8|5953.8|1
1754859000000|2025-08-10 20:50:00|5963.5|5953.5|5963.5|5953.5|5963.5|5953.5|5963.5|5953.5|1
1754859300000|2025-08-10 20:55:00|5964.4|5952.6|5964.4|5952.6|5964.4|5952.6|5964.4|5952.6|1
1754859600000|2025-08-10 21:00:00|5963.9|5953.1|5966.9|5956.1|5966.9|5956.1|5963.9|5953.1|5
1754859900000|2025-08-10 21:05:00|5967.2|5956.4|5966.9|5956.1|5967.2|5956.4|5966.7|5955.9|8
1754860200000|2025-08-10 21:10:00|5966.8|5956|5966.2|5955.4|5966.9|5956.1|5966.2|5955.4|20
1754860500000|2025-08-10 21:15:00|5966.1|5955.3|5964.8|5954|5966.2|5955.4|5964.8|5954|10
1754860800000|2025-08-10 21:20:00|5964.7|5953.9|5958.2|5947.4|5964.8|5954|5958.2|5947.4|10
1754861100000|2025-08-10 21:25:00|5958.1|5947.3|5958.1|5947.3|5958.1|5947.3|5958.1|5947.3|1
1754861400000|2025-08-10 21:30:00|5958|5947.2|5957.4|5946.6|5958|5947.2|5957.3|5946.5|13
1754861700000|2025-08-10 21:35:00|5957.6|5946.8|5956.2|5945.4|5957.6|5946.8|5956|5945.2|25
1754862000000|2025-08-10 21:40:00|5956.1|5945.3|5955.9|5945.1|5956.5|5945.7|5955.9|5945.1|30
1754862300000|2025-08-10 21:45:00|5956|5945.2|5956.4|5945.6|5956.9|5946.1|5955.6|5944.8|78
1754862600000|2025-08-10 21:50:00|5956.5|5945.7|5956.3|5945.5|5956.7|5945.9|5955.7|5944.9|61
1754862900000|2025-08-10 21:55:00|5956.5|5945.7|5956.7|5945.9|5956.7|5945.9|5956.1|5945.3|28
1754863200000|2025-08-10 22:00:00|5956.8|5946|5954.1|5949.3|5957.8|5949.6|5953.2|5945.7|83
1754863500000|2025-08-10 22:05:00|5953.2|5950.2|5952|5949|5954.4|5951.4|5952|5949|65
1754863800000|2025-08-10 22:10:00|5951.8|5948.8|5952.3|5949.3|5952.5|5949.5|5951.5|5948.5|51
1754864100000|2025-08-10 22:15:00|5952.2|5949.2|5952.5|5949.5|5952.8|5949.8|5951.8|5948.8|25
1754864400000|2025-08-10 22:20:00|5952.4|5949.4|5953.5|5950.5|5953.7|5950.7|5952.1|5949.1|37
1754864700000|2025-08-10 22:25:00|5953.6|5950.6|5953.8|5950.8|5953.8|5950.8|5952.6|5949.6|24
1754865000000|2025-08-10 22:30:00|5953.7|5950.7|5952.6|5949.6|5953.7|5950.7|5952.2|5949.2|57
1754865300000|2025-08-10 22:35:00|5952.7|5949.7|5953.1|5950.1|5953.2|5950.2|5952.5|5949.5|36
1754865600000|2025-08-10 22:40:00|5953.2|5950.2|5953.1|5950.1|5953.5|5950.5|5952.4|5949.4|51
1754865900000|2025-08-10 22:45:00|5953.2|5950.2|5953|5950|5953.6|5950.6|5952.9|5949.9|24
1754866200000|2025-08-10 22:50:00|5952.9|5949.9|5953.4|5950.4|5953.7|5950.7|5952.9|5949.9|27
1754866500000|2025-08-10 22:55:00|5953.3|5950.3|5953.8|5950.8|5953.8|5950.8|5953.2|5950.2|39
1754866800000|2025-08-10 23:00:00|5953.9|5950.9|5953.5|5950.5|5954.5|5952|5953.1|5950.5|41
1754867100000|2025-08-10 23:05:00|5953.4|5950.4|5953.4|5950.4|5953.5|5951|5952|5949.8|39
1754867400000|2025-08-10 23:10:00|5952.7|5950.9|5953.6|5950.6|5953.9|5951.5|5952.5|5950.4|23
1754867700000|2025-08-10 23:15:00|5954.3|5951.3|5953.2|5951.4|5954.3|5951.4|5952.8|5950.4|35
1754868000000|2025-08-10 23:20:00|5953.1|5951.3|5953|5951.2|5954|5952|5952.8|5950.5|31
1754868300000|2025-08-10 23:25:00|5953.6|5950.6|5951.4|5948.4|5953.9|5951.1|5950.8|5948.3|35
1754868600000|2025-08-10 23:30:00|5951.5|5948.5|5951.5|5948.5|5952.2|5949.7|5951.2|5948.4|17
1754868900000|2025-08-10 23:35:00|5951.4|5948.4|5952.1|5949.1|5952.6|5949.6|5951.3|5948.3|27
1754869200000|2025-08-10 23:40:00|5952|5949|5951.8|5948.8|5952.2|5949.4|5951.1|5948.7|26
1754869500000|2025-08-10 23:45:00|5951.9|5948.9|5950.9|5947.9|5952.5|5949.5|5950.1|5947.4|36
1754869800000|2025-08-10 23:50:00|5951|5948|5950.5|5948.7|5951|5948.7|5949.5|5946.9|42
1754870100000|2025-08-10 23:55:00|5950.4|5948.6|5948.9|5945.9|5951.4|5949.2|5948.5|5945.5|60
1754870400000|2025-08-11 00:00:00|5949|5946|5949.2|5947.4|5950.1|5947.7|5946.3|5944.2|157
1754870700000|2025-08-11 00:05:00|5948.9|5947.1|5949.3|5947.5|5949.9|5947.8|5948.1|5945.8|119
1754871000000|2025-08-11 00:10:00|5949.4|5947.6|5949.7|5946.7|5950.7|5947.7|5948.7|5946.1|114
1754871300000|2025-08-11 00:15:00|5949.6|5946.6|5950.1|5947.1|5951|5948.3|5948.8|5946.3|167
1754871600000|2025-08-11 00:20:00|5950.2|5947.2|5948.8|5945.8|5951.4|5948.8|5948.1|5945.7|145
1754871900000|2025-08-11 00:25:00|5948.7|5945.7|5948.9|5945.9|5950|5947|5947.9|5945.1|120
1754872200000|2025-08-11 00:30:00|5948.6|5945.6|5947|5945.2|5948.9|5946.1|5946.7|5944.4|136
1754872500000|2025-08-11 00:35:00|5947.2|5945.4|5946.3|5944.5|5947.7|5945.9|5945.7|5943.9|100
1754872800000|2025-08-11 00:40:00|5946.4|5944.6|5946.9|5943.9|5946.9|5944.9|5945.6|5943.5|79
1754873100000|2025-08-11 00:45:00|5946.3|5944.5|5946.8|5945|5947.8|5945.2|5945.2|5943.2|94
1754873400000|2025-08-11 00:50:00|5946.7|5944.9|5946.7|5944.9|5947.4|5945.1|5946.3|5944|64
1754873700000|2025-08-11 00:55:00|5946.8|5945|5947.8|5946|5948.3|5946|5945.8|5943.5|106
1754874000000|2025-08-11 01:00:00|5947.7|5945.9|5948.9|5947.1|5949.3|5947.2|5947.3|5945.3|136
1754874300000|2025-08-11 01:05:00|5949|5947.2|5947.9|5946.1|5950.6|5948.5|5947.6|5945.1|146
1754874600000|2025-08-11 01:10:00|5948|5946.2|5949.1|5946.1|5949.1|5946.3|5947.2|5944.7|101
1754874900000|2025-08-11 01:15:00|5949|5946|5949.1|5947.3|5950.3|5948|5948.2|5945.8|95
1754875200000|2025-08-11 01:20:00|5949.2|5947.4|5951.5|5949.7|5951.6|5949.8|5949.2|5946.9|125
1754875500000|2025-08-11 01:25:00|5951.6|5949.8|5952.5|5949.5|5952.7|5950.2|5950.6|5948.5|81
1754875800000|2025-08-11 01:30:00|5952.6|5949.6|5953.4|5951.6|5954.1|5951.6|5951.7|5949.2|112
1754876100000|2025-08-11 01:35:00|5954.2|5951.2|5953.5|5951.7|5954.8|5952.4|5952.8|5950.6|118
1754876400000|2025-08-11 01:40:00|5953.6|5951.8|5954.6|5951.6|5954.7|5952.3|5953.1|5950.9|81
1754876700000|2025-08-11 01:45:00|5954|5952.2|5955.2|5952.2|5955.9|5953.4|5953.1|5950.9|113
1754877000000|2025-08-11 01:50:00|5955|5952|5955.7|5952.7|5956.2|5953.7|5954.2|5951.8|84
1754877300000|2025-08-11 01:55:00|5955.8|5952.8|5954.5|5952.7|5955.9|5952.9|5954.2|5951.3|152
1754877600000|2025-08-11 02:00:00|5954.6|5952.8|5956.5|5954.7|5957.2|5954.8|5954.6|5952.3|127
1754877900000|2025-08-11 02:05:00|5956.7|5953.7|5956.3|5953.3|5957.3|5954.9|5954.4|5952|130
1754878200000|2025-08-11 02:10:00|5956.4|5953.4|5955.5|5953.7|5957.2|5954.8|5955.5|5953.1|80
1754878500000|2025-08-11 02:15:00|5955.6|5953.8|5955.5|5953.7|5956.2|5953.9|5954.4|5951.8|108
1754878800000|2025-08-11 02:20:00|5955.6|5953.8|5957.1|5954.1|5957.7|5955.5|5955.6|5953.7|76
1754879100000|2025-08-11 02:25:00|5956.5|5954.7|5956.7|5953.7|5957.4|5955|5955.4|5953|168
1754879400000|2025-08-11 02:30:00|5956.1|5954.3|5955.4|5952.4|5957.6|5955.3|5954.9|5952.4|120
1754879700000|2025-08-11 02:35:00|5955.3|5952.3|5955|5952|5956.8|5954.3|5953.5|5951|120
1754880000000|2025-08-11 02:40:00|5954.9|5951.9|5956|5953|5956.3|5953.8|5954.8|5951.8|108
1754880300000|2025-08-11 02:45:00|5955.9|5952.9|5955.1|5952.1|5955.9|5952.9|5954.6|5951.6|65
1754880600000|2025-08-11 02:50:00|5955|5952|5954|5951|5955.1|5952.1|5954|5951|74
1754880900000|2025-08-11 02:55:00|5953.9|5950.9|5952.8|5949.8|5954.4|5951.4|5952.2|5949.2|102
1754881200000|2025-08-11 03:00:00|5952.9|5949.9|5952.4|5949.4|5953.5|5950.5|5952|5949|82
1754881500000|2025-08-11 03:05:00|5952.3|5949.3|5951.5|5948.5|5952.3|5949.3|5950|5947|71
1754881800000|2025-08-11 03:10:00|5950.8|5949|5951.8|5950|5952.4|5950.3|5950.6|5948.4|82
1754882100000|2025-08-11 03:15:00|5952.1|5950.3|5954.5|5952.7|5954.9|5952.7|5951.8|5949.8|121
1754882400000|2025-08-11 03:20:00|5954.6|5952.8|5957.2|5954.2|5957.5|5955.2|5953.5|5951.2|167
1754882700000|2025-08-11 03:25:00|5957.3|5954.3|5956.8|5953.8|5957.4|5955.1|5955.5|5953.2|99
1754883000000|2025-08-11 03:30:00|5956.9|5953.9|5955.2|5953.4|5957.2|5954.8|5955.2|5953.4|98
1754883300000|2025-08-11 03:35:00|5955.3|5953.5|5956.8|5955|5957.5|5955.2|5955.1|5952.5|79
1754883600000|2025-08-11 03:40:00|5956.7|5954.9|5956.9|5953.9|5957.6|5955.4|5955.9|5953.9|61
1754883900000|2025-08-11 03:45:00|5957|5954|5955.7|5953.9|5957.1|5955.3|5955.2|5952.8|56
1754884200000|2025-08-11 03:50:00|5955.8|5954|5958.3|5955.3|5958.3|5955.9|5955.7|5953.2|65
1754884500000|2025-08-11 03:55:00|5957.6|5955.8|5957.7|5955.9|5958.6|5956.5|5957.6|5955.6|38
1754884800000|2025-08-11 04:00:00|5957.6|5955.8|5957.5|5954.5|5958.2|5956.3|5957|5954.5|50
1754885100000|2025-08-11 04:05:00|5957.4|5954.4|5958.2|5956.4|5958.7|5956.4|5956.6|5954.1|75
1754885400000|2025-08-11 04:10:00|5958.1|5956.3|5958.6|5956.8|5959.3|5956.9|5958.1|5955.8|65
1754885700000|2025-08-11 04:15:00|5959.2|5956.2|5960.1|5957.1|5960.1|5957.6|5958.2|5956.1|55
1754886000000|2025-08-11 04:20:00|5959.5|5957.7|5957.1|5954.1|5960.5|5958.1|5956.8|5953.8|64
1754886300000|2025-08-11 04:25:00|5957|5954|5954.5|5951.5|5957|5954|5953.8|5951.3|77
1754886600000|2025-08-11 04:30:00|5954.4|5951.4|5954.1|5951.1|5954.6|5952.6|5953|5950|92
1754886900000|2025-08-11 04:35:00|5954|5951|5954.6|5951.6|5954.9|5952.5|5953.4|5950.8|57
1754887200000|2025-08-11 04:40:00|5954.7|5951.7|5953.8|5950.8|5954.9|5952.4|5953.4|5950.7|86
1754887500000|2025-08-11 04:45:00|5953.1|5951.3|5954.3|5952.5|5955.1|5952.5|5953.1|5950.7|56
1754887800000|2025-08-11 04:50:00|5954.4|5952.6|5953.7|5950.7|5955|5952.7|5952.6|5950|97
1754888100000|2025-08-11 04:55:00|5953.6|5950.6|5953.6|5950.6|5953.9|5950.9|5953|5950|75
1754888400000|2025-08-11 05:00:00|5953.5|5950.5|5952.1|5949.1|5953.6|5950.6|5951.2|5948.8|89
1754888700000|2025-08-11 05:05:00|5952.2|5949.2|5953.6|5951.8|5954|5951.9|5951.7|5949.1|103
1754889000000|2025-08-11 05:10:00|5953.5|5951.7|5952.6|5950.8|5954|5951.8|5952.6|5950.2|119
1754889300000|2025-08-11 05:15:00|5952.5|5950.7|5953.3|5950.3|5953.8|5951.3|5952.5|5949.8|115
1754889600000|2025-08-11 05:20:00|5953.5|5950.5|5953.5|5950.5|5953.9|5951.5|5952.9|5950.4|106
1754889900000|2025-08-11 05:25:00|5953.4|5950.4|5952.5|5949.5|5953.5|5951.1|5952.3|5949.5|105
1754890200000|2025-08-11 05:30:00|5952.4|5949.4|5951.9|5948.9|5952.9|5950.5|5951.1|5948.7|156
1754890500000|2025-08-11 05:35:00|5951.8|5948.8|5951.5|5948.5|5952.2|5949.3|5950.8|5948|111
1754890800000|2025-08-11 05:40:00|5951.6|5948.6|5952|5950.2|5954.3|5951.7|5950.9|5948.5|75
1754891100000|2025-08-11 05:45:00|5952.1|5950.3|5952.8|5949.8|5953.3|5950.4|5951.2|5948.8|87
1754891400000|2025-08-11 05:50:00|5952.9|5949.9|5953.4|5950.4|5953.9|5951.5|5952.4|5949.8|147
1754891700000|2025-08-11 05:55:00|5953.7|5950.7|5954.2|5951.2|5954.3|5951.9|5952.9|5950.6|83
1754892000000|2025-08-11 06:00:00|5953.6|5951.8|5956.5|5954.7|5957.1|5954.9|5953.4|5951.3|164
1754892300000|2025-08-11 06:05:00|5956.4|5954.6|5957.9|5954.9|5958|5955.8|5955.9|5953.6|137
1754892600000|2025-08-11 06:10:00|5957.2|5955.4|5954.5|5952.7|5958|5955.5|5953.9|5951.5|156
1754892900000|2025-08-11 06:15:00|5954.4|5952.6|5954.5|5952.7|5955.7|5953|5953.7|5951.7|85
1754893200000|2025-08-11 06:20:00|5954.4|5952.6|5954.8|5951.8|5957|5954.5|5954.2|5951.7|124
1754893500000|2025-08-11 06:25:00|5954.9|5951.9|5953.9|5950.9|5955.4|5952.4|5953.7|5950.7|90
1754893800000|2025-08-11 06:30:00|5953.8|5950.8|5953.6|5950.6|5954.1|5951.1|5952.2|5949.6|45
1754894100000|2025-08-11 06:35:00|5953.5|5950.5|5951.5|5948.5|5953.5|5950.5|5951.4|5948.4|57
1754894400000|2025-08-11 06:40:00|5951.6|5948.6|5951.5|5948.5|5952.3|5949.3|5951|5948|103
1754894700000|2025-08-11 06:45:00|5951.4|5948.4|5951.5|5948.5|5952|5949|5951.1|5948.1|83
1754895000000|2025-08-11 06:50:00|5951.6|5948.6|5950.6|5947.6|5951.9|5949.1|5950|5947|108
1754895300000|2025-08-11 06:55:00|5950.5|5947.5|5949.2|5946.2|5950.5|5948|5948.3|5945.9|150
1754895600000|2025-08-11 07:00:00|5949|5946|5944.1|5941.1|5949.2|5946.9|5944.1|5941.1|165
1754895900000|2025-08-11 07:05:00|5944.2|5941.2|5942.1|5940.3|5944.6|5941.8|5941.6|5939.3|111
1754896200000|2025-08-11 07:10:00|5942.2|5940.4|5944.3|5942.5|5945.5|5943.1|5941.5|5939.7|126
1754896500000|2025-08-11 07:15:00|5944.4|5942.6|5944.5|5942.7|5946|5944.2|5944.3|5942.4|111
1754896800000|2025-08-11 07:20:00|5944.3|5942.5|5944|5941|5945|5942.6|5942.8|5940.7|106
1754897100000|2025-08-11 07:25:00|5943.9|5940.9|5943.3|5941.5|5945|5943|5942.8|5940.7|90
1754897400000|2025-08-11 07:30:00|5943.2|5941.4|5943.3|5941.5|5943.8|5941.9|5942.6|5940.7|81
1754897700000|2025-08-11 07:35:00|5943.2|5941.4|5943.6|5941.8|5943.6|5941.8|5941.3|5939|110
1754898000000|2025-08-11 07:40:00|5943.7|5941.9|5944.1|5942.3|5944.7|5942.9|5942.8|5941|69
1754898300000|2025-08-11 07:45:00|5944|5942.2|5942.6|5940.8|5944|5942.2|5942|5940.2|108
1754898600000|2025-08-11 07:50:00|5942.7|5940.9|5940.7|5938.9|5942.8|5940.9|5940.3|5938.2|93
1754898900000|2025-08-11 07:55:00|5940.6|5938.8|5941.8|5940|5943.6|5941.2|5940.6|5938.2|173
1754899200000|2025-08-11 08:00:00|5941.6|5939.8|5942.6|5939.6|5944.2|5941.3|5941.6|5939.4|205
1754899500000|2025-08-11 08:05:00|5942|5940.2|5944.8|5943|5945.9|5943.4|5941.8|5939.4|164
1754899800000|2025-08-11 08:10:00|5944.9|5943.1|5945.4|5942.4|5946.2|5943.8|5944|5941.7|134
1754900100000|2025-08-11 08:15:00|5944.9|5943.1|5945.3|5943.5|5946.1|5943.8|5944.2|5942.3|107
1754900400000|2025-08-11 08:20:00|5945.4|5943.6|5946.5|5944.7|5948.1|5945.6|5944.7|5942.6|102
1754900700000|2025-08-11 08:25:00|5946.4|5944.6|5947.2|5944.2|5947.3|5944.9|5944.3|5941.8|106
1754901000000|2025-08-11 08:30:00|5947.3|5944.3|5946.4|5944.6|5947.8|5945.5|5945.5|5942.9|92
1754901300000|2025-08-11 08:35:00|5946.5|5944.7|5946.8|5945|5947.7|5945.4|5946|5943.9|74
1754901600000|2025-08-11 08:40:00|5947|5945.2|5946.2|5944.4|5948.1|5946.1|5946|5944.2|81
1754901900000|2025-08-11 08:45:00|5946.1|5944.3|5946.6|5943.6|5947.5|5945|5945.8|5943.3|64
1754902200000|2025-08-11 08:50:00|5946.5|5943.5|5946.9|5943.9|5947.6|5945.1|5945.7|5942.9|98
1754902500000|2025-08-11 08:55:00|5946.8|5943.8|5947.3|5944.3|5947.6|5945.2|5945.7|5943.4|162
1754902800000|2025-08-11 09:00:00|5946.4|5944.6|5948|5945|5948.7|5946.1|5946.4|5943.7|91
1754903100000|2025-08-11 09:05:00|5947.8|5944.8|5944.4|5942.6|5947.8|5945.1|5944.1|5941.7|112
1754903400000|2025-08-11 09:10:00|5944.5|5942.7|5943|5940|5944.7|5942.8|5942.9|5939.9|76
1754903700000|2025-08-11 09:15:00|5942.9|5939.9|5941.9|5940.1|5942.9|5940.4|5940.1|5937.8|116
1754904000000|2025-08-11 09:20:00|5942|5940.2|5941.3|5939.5|5942.6|5940.8|5941.1|5939.2|65
1754904300000|2025-08-11 09:25:00|5941.6|5938.6|5940.3|5938.5|5942.2|5939.2|5939.8|5936.9|108
1754904600000|2025-08-11 09:30:00|5940.2|5938.4|5942|5939|5942|5939.7|5939.7|5937.9|77
1754904900000|2025-08-11 09:35:00|5941.4|5939.6|5940.7|5938.9|5942.1|5939.9|5940.2|5938.4|81
1754905200000|2025-08-11 09:40:00|5940.6|5938.8|5942|5939|5942|5939.7|5940.5|5938.1|72
1754905500000|2025-08-11 09:45:00|5942.1|5939.1|5942.7|5939.7|5942.7|5940.3|5941.1|5938.3|101
1754905800000|2025-08-11 09:50:00|5942.5|5939.5|5939.8|5938|5942.5|5939.5|5939.6|5937|61
1754906100000|2025-08-11 09:55:00|5939.9|5938.1|5941.7|5939.9|5942|5940.2|5939.8|5937|99
1754906400000|2025-08-11 10:00:00|5941.6|5939.8|5943.9|5942.1|5944.3|5942.2|5941.6|5939.8|72
1754906700000|2025-08-11 10:05:00|5943.7|5941.9|5942.8|5939.8|5943.9|5942.1|5941.9|5938.9|70
1754907000000|2025-08-11 10:10:00|5942.9|5939.9|5942.2|5940.4|5943.1|5940.8|5941.4|5939.1|133
1754907300000|2025-08-11 10:15:00|5942.8|5939.8|5944.5|5942.7|5944.5|5942.7|5942|5939.8|98
1754907600000|2025-08-11 10:20:00|5944.4|5942.6|5944.2|5942.4|5945|5942.8|5943.7|5941.8|112
1754907900000|2025-08-11 10:25:00|5944.3|5942.5|5944.2|5941.2|5944.9|5942.6|5943.1|5940.7|65
1754908200000|2025-08-11 10:30:00|5944.1|5941.1|5943.1|5941.3|5944.4|5942|5942.9|5939.9|82
1754908500000|2025-08-11 10:35:00|5943.7|5940.7|5945.2|5942.2|5945.2|5942.8|5943.2|5940.6|68
1754908800000|2025-08-11 10:40:00|5944.5|5942.7|5944.3|5941.3|5945.5|5943|5942.5|5940.3|84
1754909100000|2025-08-11 10:45:00|5943.6|5941.8|5943.2|5941.4|5944.4|5942.3|5943.1|5941.2|60
1754909400000|2025-08-11 10:50:00|5943.1|5941.3|5942.6|5940.8|5943.2|5941.4|5942.2|5940.4|58
1754909700000|2025-08-11 10:55:00|5942.5|5940.7|5942.9|5941.1|5944.1|5941.8|5941.9|5939.6|83
1754910000000|2025-08-11 11:00:00|5942.8|5941|5941.9|5940.1|5943.9|5941.2|5941.7|5939.9|71
1754910300000|2025-08-11 11:05:00|5942|5940.2|5942.3|5939.3|5942.7|5940.9|5941.1|5939|81
1754910600000|2025-08-11 11:10:00|5942.4|5939.4|5939.3|5937.5|5942.4|5939.8|5939.1|5936.8|123
1754910900000|2025-08-11 11:15:00|5939.4|5937.6|5939.2|5937.4|5940.7|5938.3|5939|5936.8|70
1754911200000|2025-08-11 11:20:00|5939.1|5937.3|5939.4|5937.6|5940.5|5938.1|5938.6|5936.3|106
1754911500000|2025-08-11 11:25:00|5939.5|5937.7|5938.4|5936.6|5940|5937.7|5937.3|5935.5|124
1754911800000|2025-08-11 11:30:00|5938.3|5936.5|5936.9|5933.9|5939.4|5937.6|5936.3|5933.9|91
1754912100000|2025-08-11 11:35:00|5937|5934|5935|5932|5937.2|5934.2|5934.5|5931.9|155
1754912400000|2025-08-11 11:40:00|5935.1|5932.1|5933.1|5930.1|5935.7|5933.1|5932.7|5929.7|176
1754912700000|2025-08-11 11:45:00|5933.2|5930.2|5930.9|5929.1|5933.7|5930.7|5930.8|5928.5|105
1754913000000|2025-08-11 11:50:00|5931.5|5928.5|5930.2|5928.4|5931.5|5928.7|5929.3|5927|100
1754913300000|2025-08-11 11:55:00|5930.3|5928.5|5933.9|5930.9|5934.6|5932.4|5930.2|5928.4|135
1754913600000|2025-08-11 12:00:00|5934.1|5931.1|5931.6|5929.8|5935.4|5932.8|5931|5928.4|138
1754913900000|2025-08-11 12:05:00|5931.5|5929.7|5931.6|5929.8|5932.2|5930.4|5930|5928.2|116
1754914200000|2025-08-11 12:10:00|5931.4|5929.6|5929.4|5927.6|5932.2|5930.4|5928.9|5927.1|112
1754914500000|2025-08-11 12:15:00|5929.3|5927.5|5927.9|5926.1|5929.3|5927.5|5927.5|5925.7|114
1754914800000|2025-08-11 12:20:00|5927.6|5925.8|5931|5928|5931|5928.1|5927.4|5925.4|166
1754915100000|2025-08-11 12:25:00|5930.9|5927.9|5929.2|5927.4|5931.4|5928.6|5928.3|5926.2|162
1754915400000|2025-08-11 12:30:00|5929.3|5927.5|5928.1|5926.3|5930|5928.1|5927.8|5926|132
1754915700000|2025-08-11 12:35:00|5928|5926.2|5926.4|5924.6|5928.1|5926.3|5926|5923.6|131
1754916000000|2025-08-11 12:40:00|5926.6|5924.8|5928.3|5926.5|5928.6|5926.7|5926.5|5924.4|150
1754916300000|2025-08-11 12:45:00|5928.4|5926.6|5928.8|5927|5929.9|5927.6|5928.3|5926.5|114
1754916600000|2025-08-11 12:50:00|5928.7|5926.9|5930|5928.2|5930.7|5928.5|5928.6|5926.6|130
1754916900000|2025-08-11 12:55:00|5930.1|5928.3|5931.7|5928.7|5931.7|5929.4|5929.5|5927.6|142
1754917200000|2025-08-11 13:00:00|5931.8|5928.8|5931.3|5928.3|5932.6|5930.4|5929.2|5926.9|163
1754917500000|2025-08-11 13:05:00|5931.2|5928.2|5929.7|5927.9|5931.4|5928.7|5929.3|5927.2|94
1754917800000|2025-08-11 13:10:00|5929.6|5927.8|5934.8|5931.8|5935|5932.6|5929.5|5927.7|138
1754918100000|2025-08-11 13:15:00|5934.6|5931.6|5933.7|5931.9|5935.3|5932.7|5932.9|5930.7|180
1754918400000|2025-08-11 13:20:00|5933.6|5931.8|5932.5|5929.5|5933.9|5931.9|5931.3|5928.8|195
1754918700000|2025-08-11 13:25:00|5932.4|5929.4|5932.8|5931|5934|5931.3|5931.6|5929.4|166
1754919000000|2025-08-11 13:30:00|5932.9|5931.1|5931.8|5930|5933.7|5931.9|5931.2|5929.4|161
1754919300000|2025-08-11 13:35:00|5931.7|5929.9|5931.3|5929.5|5933.4|5931|5930.2|5928.4|117
1754919600000|2025-08-11 13:40:00|5931.2|5929.4|5935.7|5932.7|5936.5|5934|5931.1|5929.3|189
1754919900000|2025-08-11 13:45:00|5935.1|5933.3|5933.9|5932.1|5936.8|5934.4|5933.7|5931.9|186
1754920200000|2025-08-11 13:50:00|5934.4|5931.4|5933.4|5931.6|5935.7|5933|5933.4|5931.2|175
1754920500000|2025-08-11 13:55:00|5933.3|5931.5|5935.2|5933.4|5935.5|5933.4|5933.2|5930.9|180
1754920800000|2025-08-11 14:00:00|5935.8|5932.8|5930.8|5929|5936.2|5933.9|5930|5927.6|258
1754921100000|2025-08-11 14:05:00|5931.2|5928.2|5930.7|5927.7|5932.9|5930.5|5929.9|5927.7|189
1754921400000|2025-08-11 14:10:00|5930.8|5927.8|5932.5|5930.7|5934.2|5932|5929.3|5927.5|186
1754921700000|2025-08-11 14:15:00|5932.4|5930.6|5933.3|5931.5|5933.9|5932.1|5931.7|5929.8|127
1754922000000|2025-08-11 14:20:00|5932.9|5931.1|5932.4|5930.6|5933.8|5931.8|5931.7|5929.9|120
1754922300000|2025-08-11 14:25:00|5932.3|5930.5|5931.5|5929.7|5932.9|5930.6|5930.7|5928.9|167
1754922600000|2025-08-11 14:30:00|5931.4|5929.6|5931.7|5929.9|5932.2|5930.4|5930.1|5928.1|118
1754922900000|2025-08-11 14:35:00|5931.6|5929.8|5931.8|5928.8|5934|5931.8|5931.3|5928.5|187
1754923200000|2025-08-11 14:40:00|5931.7|5928.7|5930.1|5928.3|5932.4|5929.7|5929.6|5927.5|195
1754923500000|2025-08-11 14:45:00|5930|5928.2|5928.4|5926.6|5930.5|5928.2|5926.9|5924.8|184
1754923800000|2025-08-11 14:50:00|5928.5|5926.7|5929.3|5927.5|5930.4|5928.6|5928.3|5926.5|103
1754924100000|2025-08-11 14:55:00|5929.2|5927.4|5931.1|5928.1|5931.3|5928.9|5928.7|5926.9|181
1754924400000|2025-08-11 15:00:00|5931.3|5928.3|5931.9|5928.9|5933.1|5930.1|5930.5|5928|158
1754924700000|2025-08-11 15:05:00|5931.8|5928.8|5928.8|5925.8|5931.8|5928.8|5928.7|5925.7|145
1754925000000|2025-08-11 15:10:00|5928.7|5925.7|5929.7|5926.7|5929.9|5926.9|5928.2|5925.2|158
1754925300000|2025-08-11 15:15:00|5929.6|5926.6|5929.9|5926.9|5930.1|5927.3|5929|5926|152
1754925600000|2025-08-11 15:20:00|5929.8|5926.8|5929.5|5927.7|5931.3|5928.5|5928.8|5926.4|136
1754925900000|2025-08-11 15:25:00|5929.6|5927.8|5932.4|5930.6|5932.4|5930.6|5929.6|5927.8|106
1754926200000|2025-08-11 15:30:00|5932.3|5930.5|5935.7|5932.7|5935.7|5932.7|5931.2|5928.8|194
1754926500000|2025-08-11 15:35:00|5935.5|5932.5|5936.2|5933.2|5936.8|5933.8|5934.9|5931.9|116
1754926800000|2025-08-11 15:40:00|5936.3|5933.3|5934.5|5932.7|5936.9|5933.9|5933.5|5931|136
1754927100000|2025-08-11 15:45:00|5934.6|5932.8|5935.8|5932.8|5936|5933|5933|5930.4|105
1754927400000|2025-08-11 15:50:00|5935.9|5932.9|5935.1|5933.3|5936.7|5934.3|5934.6|5932.8|84
1754927700000|2025-08-11 15:55:00|5935.2|5933.4|5935.2|5933.4|5935.8|5933.7|5933.8|5931.5|103
1754928000000|2025-08-11 16:00:00|5935.3|5933.5|5937.3|5934.3|5937.7|5935.3|5935.3|5933.5|89
1754928300000|2025-08-11 16:05:00|5937.1|5934.1|5937.7|5935.9|5938.2|5936.4|5936.5|5934.1|86
1754928600000|2025-08-11 16:10:00|5937.8|5936|5938.1|5936.3|5938.9|5936.6|5936.9|5935|85
1754928900000|2025-08-11 16:15:00|5938|5936.2|5937.8|5936|5938.9|5936.6|5937.5|5935.3|74
1754929200000|2025-08-11 16:20:00|5937.9|5936.1|5940.2|5937.2|5940.2|5937.3|5937.5|5935.7|63
1754929500000|2025-08-11 16:25:00|5940.1|5937.1|5939.9|5936.9|5940.1|5937.8|5939|5936.6|70
1754929800000|2025-08-11 16:30:00|5939.8|5936.8|5937.1|5935.3|5940|5937.4|5937.1|5934.7|96
1754930100000|2025-08-11 16:35:00|5937|5935.2|5937.3|5934.3|5938.6|5936.2|5936.8|5934.3|158
1754930400000|2025-08-11 16:40:00|5937.5|5934.5|5934.4|5932.6|5937.5|5934.9|5933.9|5931.4|192
1754930700000|2025-08-11 16:45:00|5934.5|5932.7|5934.8|5933|5936.6|5934.2|5934.1|5932.2|103
1754931000000|2025-08-11 16:50:00|5934.9|5933.1|5935.3|5933.5|5937.2|5934.7|5934.8|5932.8|78
1754931300000|2025-08-11 16:55:00|5935.2|5933.4|5935.2|5933.4|5936|5933.6|5934.5|5932.2|127
1754931600000|2025-08-11 17:00:00|5935.4|5933.6|5934.5|5932.7|5936.1|5933.8|5934|5932.1|86
1754931900000|2025-08-11 17:05:00|5934.4|5932.6|5934.1|5932.3|5935.1|5932.8|5933.2|5931.2|43
1754932200000|2025-08-11 17:10:00|5934|5932.2|5932.3|5930.5|5934.2|5932.4|5932|5930.2|66
1754932500000|2025-08-11 17:15:00|5932.2|5930.4|5932.3|5930.5|5932.6|5930.8|5930.5|5928.6|77
1754932800000|2025-08-11 17:20:00|5932.4|5930.6|5933.2|5931.4|5934.3|5931.7|5932.4|5930.2|63
1754933100000|2025-08-11 17:25:00|5933.8|5930.8|5934.9|5931.9|5934.9|5932.5|5933|5930.7|49
1754933400000|2025-08-11 17:30:00|5934.8|5931.8|5934.9|5933.1|5936|5933.5|5934|5931.5|91
1754933700000|2025-08-11 17:35:00|5935.4|5932.4|5935.4|5932.4|5936|5933.3|5934.1|5931.7|107
1754934000000|2025-08-11 17:40:00|5935.5|5932.5|5935.7|5932.7|5936.1|5933.3|5934.6|5931.9|100
1754934300000|2025-08-11 17:45:00|5935.1|5933.3|5936.6|5934.8|5936.6|5934.8|5935|5932.7|191
1754934600000|2025-08-11 17:50:00|5936.5|5934.7|5936.6|5934.8|5937.5|5935.2|5936|5933.8|158
1754934900000|2025-08-11 17:55:00|5936.5|5934.7|5937.1|5935.3|5938.4|5935.6|5936.3|5933.9|147
1754935200000|2025-08-11 18:00:00|5937.2|5935.4|5937.3|5934.3|5938.6|5936.3|5936.6|5934.3|159
1754935500000|2025-08-11 18:05:00|5937.4|5934.4|5938.1|5935.1|5938.2|5936|5936.7|5934.2|69
1754935800000|2025-08-11 18:10:00|5937.4|5935.6|5937.4|5934.4|5938|5935.6|5936.7|5934.4|54
1754936100000|2025-08-11 18:15:00|5937.3|5934.3|5935.9|5934.1|5937.5|5935.4|5935.7|5933.2|71
1754936400000|2025-08-11 18:20:00|5935.8|5934|5937.9|5934.9|5937.9|5935.4|5935.8|5933.4|53
1754936700000|2025-08-11 18:25:00|5938|5935|5939.1|5937.3|5939.6|5937.3|5937.9|5934.9|88
1754937000000|2025-08-11 18:30:00|5939.2|5937.4|5939.3|5936.3|5940|5937.5|5938.3|5935.9|78
1754937300000|2025-08-11 18:35:00|5939.4|5936.4|5939|5936|5940.1|5937.1|5938.8|5935.8|74
1754937600000|2025-08-11 18:40:00|5938.9|5935.9|5938.9|5935.9|5940.1|5937.1|5938.9|5935.9|78
1754937900000|2025-08-11 18:45:00|5938.8|5935.8|5939.5|5936.5|5939.9|5936.9|5938.8|5935.8|45
1754938200000|2025-08-11 18:50:00|5939.6|5936.6|5938.1|5936.3|5940.2|5937.5|5937.9|5935.8|66
1754938500000|2025-08-11 18:55:00|5938.2|5936.4|5940.3|5937.3|5940.7|5938.2|5938.2|5935.9|102
1754938800000|2025-08-11 19:00:00|5940.1|5937.1|5939.2|5936.2|5940.3|5937.4|5938.4|5935.8|132
1754939100000|2025-08-11 19:05:00|5939.1|5936.1|5939.2|5937.4|5939.7|5937.5|5938.3|5936.1|51
1754939400000|2025-08-11 19:10:00|5939.3|5937.5|5938.8|5937|5939.3|5937.5|5938.3|5936.1|37
1754939700000|2025-08-11 19:15:00|5938.7|5936.9|5938.7|5936.9|5939.4|5937.2|5938.3|5936.2|37
1754940000000|2025-08-11 19:20:00|5938.6|5936.8|5937.7|5935.9|5939.3|5936.9|5937.7|5935.7|57
1754940300000|2025-08-11 19:25:00|5938.3|5935.3|5935.9|5934.1|5938.3|5935.9|5935.2|5932.8|84
1754940600000|2025-08-11 19:30:00|5935.8|5934|5934.9|5933.1|5936.6|5934.1|5934.7|5932.5|33
1754940900000|2025-08-11 19:35:00|5935|5933.2|5936.2|5933.2|5936.3|5934.3|5934.9|5933.1|53
1754941200000|2025-08-11 19:40:00|5936.3|5933.3|5936.2|5933.2|5936.4|5934.1|5934.9|5932.9|42
1754941500000|2025-08-11 19:45:00|5936.3|5933.3|5935.7|5933.9|5936.3|5933.9|5934.5|5932.3|51
1754941800000|2025-08-11 19:50:00|5935.6|5933.8|5934.8|5933|5935.7|5933.9|5934.7|5932.7|35
1754942100000|2025-08-11 19:55:00|5934.3|5932.5|5937.4|5934.4|5937.4|5935|5933.7|5931.9|93
1754942400000|2025-08-11 20:00:00|5936.6|5934.8|5937.1|5935.3|5937.1|5935.3|5936.3|5934.5|32
1754942700000|2025-08-11 20:05:00|5937.2|5935.4|5937.6|5935.8|5938.2|5935.9|5937|5935.2|24
1754943000000|2025-08-11 20:10:00|5937.7|5935.9|5938.3|5936.5|5938.4|5936.6|5937.4|5934.9|32
1754943300000|2025-08-11 20:15:00|5938.2|5936.4|5938.2|5936.4|5938.9|5936.8|5938.1|5935.7|25
1754943600000|2025-08-11 20:20:00|5938.1|5936.3|5939.5|5936.5|5939.5|5937|5937.6|5935.2|33
1754943900000|2025-08-11 20:25:00|5939.7|5936.7|5940.9|5937.9|5941|5938.5|5939.7|5936.7|38
1754944200000|2025-08-11 20:30:00|5940.8|5937.8|5940.6|5937.6|5941.1|5938.4|5940.2|5937.5|16
1754944500000|2025-08-11 20:35:00|5940.5|5937.5|5940.7|5937.7|5940.9|5937.9|5939.9|5936.9|28
1754944800000|2025-08-11 20:40:00|5940.8|5937.8|5941.3|5938.3|5941.4|5938.7|5940.4|5937.4|46
1754945100000|2025-08-11 20:45:00|5941.2|5938.2|5940.5|5937.5|5941.2|5938.2|5940.3|5937.3|34
1754945400000|2025-08-11 20:50:00|5940.6|5937.6|5940.8|5937.8|5941.1|5938.5|5940.2|5937.2|78
1754945700000|2025-08-11 20:55:00|5941.7|5936.9|5941.6|5935.8|5942.8|5938|5940.8|5935.8|210
1754946000000|2025-08-11 21:00:00|5941.7|5935.9|5936.8|5931|5941.7|5936.1|5936.2|5930.4|5
1754946300000|2025-08-11 21:05:00|5935.8|5930|5935.2|5929.4|5935.8|5930|5934.8|5929|12
1754946600000|2025-08-11 21:10:00|5935.4|5929.6|5936.4|5930.6|5938|5932.2|5935.4|5929.6|5
1754946900000|2025-08-11 21:15:00|5936.2|5930.4|5937|5931.2|5937.5|5931.7|5936.2|5930.4|10
1754947200000|2025-08-11 21:20:00|5937.1|5931.3|5938.8|5933|5939.1|5933.3|5937|5931.2|25
1754947500000|2025-08-11 21:25:00|5939.6|5933.8|5939.4|5933.6|5939.6|5933.8|5939.4|5933.6|7
1754947800000|2025-08-11 21:30:00|5939.6|5933.8|5940.6|5934.8|5940.7|5934.9|5939.4|5933.6|30
1754948100000|2025-08-11 21:35:00|5940.4|5934.6|5941.2|5935.4|5941.7|5935.9|5940.1|5934.3|147
1754948400000|2025-08-11 21:40:00|5941.3|5935.5|5940.2|5934.4|5942.5|5936.7|5940|5934.2|217
1754948700000|2025-08-11 21:45:00|5940.1|5934.3|5939.5|5933.7|5940.2|5934.4|5939.3|5933.5|149
1754949000000|2025-08-11 21:50:00|5939.6|5933.8|5939.7|5933.9|5939.9|5934.1|5939.4|5933.6|130
1754949300000|2025-08-11 21:55:00|5939.8|5934|5940.5|5934.8|5940.8|5935.1|5939.6|5933.8|171
1754949600000|2025-08-11 22:00:00|5940.6|5934.4|5940.9|5936.1|5941.4|5936.6|5939.9|5934.1|94
1754949900000|2025-08-11 22:05:00|5940|5937|5938.4|5935.4|5940|5937|5938.3|5935.3|34
1754950200000|2025-08-11 22:10:00|5938.3|5935.3|5938.6|5935.6|5939.3|5936.3|5937.8|5934.8|44
1754950500000|2025-08-11 22:15:00|5938.5|5935.5|5938.7|5935.7|5939.1|5936.1|5938.4|5935.4|44
1754950800000|2025-08-11 22:20:00|5938.6|5935.6|5939|5936|5939.3|5936.3|5938.6|5935.6|29
1754951100000|2025-08-11 22:25:00|5938.6|5935.6|5939.1|5936.1|5939.2|5936.2|5938.4|5935.4|113
1754951400000|2025-08-11 22:30:00|5939.2|5936.2|5938.9|5935.9|5939.2|5936.2|5938.3|5935.3|17
1754951700000|2025-08-11 22:35:00|5938.8|5935.8|5938.5|5935.5|5939.2|5936.2|5938.2|5935.2|38
1754952000000|2025-08-11 22:40:00|5938.4|5935.4|5938.3|5935.3|5938.4|5935.4|5937.9|5934.9|12
1754952300000|2025-08-11 22:45:00|5938.1|5935.1|5937.5|5934.5|5938.2|5935.2|5937.5|5934.5|17
1754952600000|2025-08-11 22:50:00|5937.6|5934.6|5938.9|5935.9|5938.9|5935.9|5937.5|5934.5|84
1754952900000|2025-08-11 22:55:00|5939|5936|5939.6|5936.6|5939.6|5936.6|5938.7|5935.7|23
1754953200000|2025-08-11 23:00:00|5939.5|5936.5|5940.6|5937.6|5940.6|5937.6|5939.5|5936.5|43
1754953500000|2025-08-11 23:05:00|5940.7|5937.7|5940.4|5937.4|5941|5938|5940.3|5937.3|31
1754953800000|2025-08-11 23:10:00|5940.5|5937.5|5941.6|5938.6|5941.6|5938.6|5940.5|5937.5|15
1754954100000|2025-08-11 23:15:00|5941.5|5938.5|5941.6|5938.6|5941.8|5938.8|5941.2|5938.2|22
1754954400000|2025-08-11 23:20:00|5941.7|5938.7|5941.8|5938.8|5942|5939|5941.6|5938.6|20
1754954700000|2025-08-11 23:25:00|5941.7|5938.7|5941.6|5938.6|5941.8|5938.8|5941.5|5938.5|15
1754955000000|2025-08-11 23:30:00|5941.7|5938.7|5941.9|5938.9|5942.4|5939.4|5941|5938|34
1754955300000|2025-08-11 23:35:00|5941.8|5938.8|5941.4|5938.4|5941.8|5938.8|5941.2|5938.2|20
1754955600000|2025-08-11 23:40:00|5940.7|5938.9|5941.3|5938.3|5941.6|5939|5940.7|5938.1|21
1754955900000|2025-08-11 23:45:00|5941.4|5938.4|5942.2|5939.2|5942.4|5939.4|5941.4|5938.4|24
1754956200000|2025-08-11 23:50:00|5942.1|5939.1|5941.9|5938.9|5942.3|5939.3|5940.6|5938.2|26
1754956500000|2025-08-11 23:55:00|5941.8|5938.8|5940.5|5937.5|5941.9|5939.5|5940.4|5937.4|36
1754956800000|2025-08-12 00:00:00|5940.4|5937.4|5943.7|5940.7|5944.2|5941.4|5939.8|5936.8|168
1754957100000|2025-08-12 00:05:00|5943.8|5940.8|5941.2|5939.4|5943.9|5941.7|5941.2|5939.1|83
1754957400000|2025-08-12 00:10:00|5941.1|5939.3|5943.4|5940.4|5943.4|5940.8|5940.9|5938.3|96
1754957700000|2025-08-12 00:15:00|5943.3|5940.3|5941.6|5938.6|5944.3|5941.7|5941.1|5938.5|87
1754958000000|2025-08-12 00:20:00|5941.7|5938.7|5943.6|5941.8|5943.6|5941.8|5941.5|5938.7|66
1754958300000|2025-08-12 00:25:00|5943.5|5941.7|5942.3|5939.3|5944.3|5942.5|5942.1|5939.1|79
1754958600000|2025-08-12 00:30:00|5942.2|5939.2|5943.1|5940.1|5943.7|5940.7|5941.4|5938.4|93
1754958900000|2025-08-12 00:35:00|5943.2|5940.2|5943.9|5940.9|5944.8|5941.8|5942.5|5939.7|79
1754959200000|2025-08-12 00:40:00|5943.8|5940.8|5943.4|5940.4|5944.1|5941.1|5942.7|5939.7|64
1754959500000|2025-08-12 00:45:00|5943.3|5940.3|5943.9|5940.9|5944.4|5942.1|5942|5939.6|75
1754959800000|2025-08-12 00:50:00|5943.3|5941.5|5944.8|5941.8|5945.8|5943.2|5943.3|5940.8|106
1754960100000|2025-08-12 00:55:00|5944.7|5941.7|5943.6|5940.6|5944.8|5942|5943|5940.1|101
1754960400000|2025-08-12 01:00:00|5943.2|5940.2|5942.7|5940.9|5944|5941|5941.7|5939.1|150
1754960700000|2025-08-12 01:05:00|5942.6|5940.8|5942.5|5939.5|5944.1|5941.7|5941.8|5939.3|103
1754961000000|2025-08-12 01:10:00|5942.6|5939.6|5941.4|5938.4|5942.8|5940.6|5940.3|5938.1|76
1754961300000|2025-08-12 01:15:00|5941.3|5938.3|5941.5|5938.5|5941.7|5939.3|5940.1|5937.2|98
1754961600000|2025-08-12 01:20:00|5941.6|5938.6|5939.3|5936.3|5942.4|5939.4|5937.4|5934.9|87
1754961900000|2025-08-12 01:25:00|5939.2|5936.2|5940|5937|5940|5937.8|5938|5935.6|91
1754962200000|2025-08-12 01:30:00|5940.1|5937.1|5941.6|5938.6|5942.1|5939.5|5939.8|5937.1|96
1754962500000|2025-08-12 01:35:00|5941.7|5938.7|5945.1|5943.3|5945.7|5943.4|5941.2|5938.6|132
1754962800000|2025-08-12 01:40:00|5945.7|5942.7|5946|5944.2|5947.5|5945.2|5944.7|5941.8|119
1754963100000|2025-08-12 01:45:00|5945.9|5944.1|5944|5941|5946.7|5944.3|5942.4|5939.4|111
1754963400000|2025-08-12 01:50:00|5944.1|5941.1|5943.5|5940.5|5944.9|5942.4|5942.2|5939.5|108
1754963700000|2025-08-12 01:55:00|5943.4|5940.4|5942.7|5940.9|5944.5|5942|5942.4|5940.1|124
1754964000000|2025-08-12 02:00:00|5942.8|5941|5944.5|5942.7|5945.2|5942.7|5942.7|5940.7|80
1754964300000|2025-08-12 02:05:00|5945.1|5942.1|5944.9|5941.9|5946.9|5944.7|5944.5|5941.7|111
1754964600000|2025-08-12 02:10:00|5944.8|5941.8|5942.2|5939.2|5944.9|5941.9|5942.1|5939.1|75
1754964900000|2025-08-12 02:15:00|5942|5939|5942.6|5939.6|5943|5940|5940.9|5937.9|113
1754965200000|2025-08-12 02:20:00|5942.7|5939.7|5942.2|5939.2|5943.7|5940.8|5942.2|5939.2|131
1754965500000|2025-08-12 02:25:00|5942.3|5939.3|5941.4|5938.4|5942.3|5939.6|5940.5|5938|78
1754965800000|2025-08-12 02:30:00|5941.5|5938.5|5941|5938|5942.4|5939.7|5940.6|5937.9|69
1754966100000|2025-08-12 02:35:00|5940.4|5938.6|5940.2|5938.4|5942|5939.6|5940.1|5938.3|29
1754966400000|2025-08-12 02:40:00|5940.3|5938.5|5940.6|5938.8|5941|5939|5940.1|5937.9|29
1754966700000|2025-08-12 02:45:00|5941.1|5938.1|5940.3|5938.5|5941.2|5938.8|5939.4|5937.6|36
1754967000000|2025-08-12 02:50:00|5940.4|5938.6|5942.8|5939.8|5943.4|5940.4|5940.2|5938.4|44
1754967300000|2025-08-12 02:55:00|5942.5|5939.5|5943.2|5940.2|5943.3|5940.5|5941.6|5939.3|70
1754967600000|2025-08-12 03:00:00|5943.1|5940.1|5945|5942|5945.1|5942.7|5942.6|5940|93
1754967900000|2025-08-12 03:05:00|5944.4|5942.6|5944.5|5942.7|5945.4|5943.6|5943.8|5941.5|61
1754968200000|2025-08-12 03:10:00|5944.4|5942.6|5943.3|5941.5|5944.8|5943|5942.3|5939.9|39
1754968500000|2025-08-12 03:15:00|5943.4|5941.6|5941.3|5939.5|5943.5|5941.6|5941.3|5939.2|55
1754968800000|2025-08-12 03:20:00|5941.2|5939.4|5940.5|5938.7|5942.3|5940.5|5940|5937.6|64
1754969100000|2025-08-12 03:25:00|5940.6|5938.8|5941.2|5938.2|5941.5|5939.2|5940.5|5938.1|36
1754969400000|2025-08-12 03:30:00|5940.6|5938.8|5941.2|5939.4|5941.4|5939.6|5940.1|5937.7|37
1754969700000|2025-08-12 03:35:00|5941.3|5939.5|5941.3|5938.3|5941.8|5939.6|5940|5937.6|58
1754970000000|2025-08-12 03:40:00|5941.4|5938.4|5942.4|5939.4|5942.5|5939.5|5940.2|5937.2|44
1754970300000|2025-08-12 03:45:00|5942.3|5939.3|5941.5|5938.5|5942.7|5939.7|5941.1|5938.3|42
1754970600000|2025-08-12 03:50:00|5941.4|5938.4|5939.7|5936.7|5942.1|5939.4|5939.6|5936.7|49
1754970900000|2025-08-12 03:55:00|5939|5937.2|5938.2|5935.2|5939.4|5937.3|5938|5935.2|75
1754971200000|2025-08-12 04:00:00|5938.1|5935.1|5937.3|5935.5|5939.2|5936.7|5936.4|5933.9|75
1754971500000|2025-08-12 04:05:00|5937.5|5935.7|5938.2|5935.2|5938.5|5935.8|5936.4|5933.4|60
1754971800000|2025-08-12 04:10:00|5938.1|5935.1|5936.9|5935.1|5938.5|5936.7|5936.8|5934.8|37
1754972100000|2025-08-12 04:15:00|5937.4|5934.4|5935.7|5933.9|5937.4|5935.1|5935.7|5933.4|48
1754972400000|2025-08-12 04:20:00|5935.9|5934.1|5934.6|5932.8|5936.1|5934.1|5934.5|5932.7|37
1754972700000|2025-08-12 04:25:00|5934.8|5933|5937|5934|5937.2|5934.3|5934.8|5932.7|103
1754973000000|2025-08-12 04:30:00|5936.9|5932.9|5935.8|5932.8|5937.2|5933.2|5930.7|5927.7|317
1754973300000|2025-08-12 04:35:00|5935.7|5932.7|5936.3|5933.3|5937.4|5934.4|5934.8|5931.8|142
1754973600000|2025-08-12 04:40:00|5936.4|5933.4|5937.9|5934.9|5938.2|5935.5|5934.9|5932.7|74
1754973900000|2025-08-12 04:45:00|5937.2|5935.4|5938.1|5935.1|5938.9|5936.6|5937.2|5934.5|72
1754974200000|2025-08-12 04:50:00|5938.2|5935.2|5939.5|5936.5|5940.3|5938|5937.7|5934.7|94
1754974500000|2025-08-12 04:55:00|5939.3|5936.3|5940.1|5937.1|5940.3|5938.1|5937.9|5935.6|97
1754974800000|2025-08-12 05:00:00|5940.2|5937.2|5932.4|5930.6|5941|5938.8|5931.2|5928.5|275
1754975100000|2025-08-12 05:05:00|5932.3|5930.5|5932.3|5929.3|5933.7|5931.2|5929.8|5927.1|221
1754975400000|2025-08-12 05:10:00|5932.4|5929.4|5932.4|5930.6|5934.1|5931.4|5931.4|5929.3|138
1754975700000|2025-08-12 05:15:00|5932.2|5930.4|5927.9|5926.1|5932.6|5930.4|5926.9|5925.1|208
1754976000000|2025-08-12 05:20:00|5928|5926.2|5929.3|5927.5|5931.3|5929.1|5928|5926.2|112
1754976300000|2025-08-12 05:25:00|5929.2|5927.4|5929.8|5928|5930.5|5928.2|5928.6|5926.8|77
1754976600000|2025-08-12 05:30:00|5929.9|5928.1|5933.8|5930.8|5935.4|5932.4|5929.5|5927.7|108
1754976900000|2025-08-12 05:35:00|5933.7|5930.7|5933.7|5930.7|5935|5932|5932.9|5929.9|122
1754977200000|2025-08-12 05:40:00|5933.8|5930.8|5932.5|5930.7|5934.6|5931.9|5932.1|5929.9|100
1754977500000|2025-08-12 05:45:00|5932.4|5930.6|5935.4|5933.6|5935.5|5933.7|5932.4|5930.5|98
1754977800000|2025-08-12 05:50:00|5935.9|5932.9|5933|5931.2|5935.9|5932.9|5931.8|5929.5|144
1754978100000|2025-08-12 05:55:00|5932.9|5931.1|5931.1|5928.1|5933.3|5931.1|5928|5926.2|191
1754978400000|2025-08-12 06:00:00|5930.9|5927.9|5932.3|5930.5|5933.7|5930.7|5930.8|5927.8|202
1754978700000|2025-08-12 06:05:00|5932.4|5930.6|5931.5|5929.7|5934|5932|5931.1|5929.1|156
1754979000000|2025-08-12 06:10:00|5931.4|5929.6|5930.7|5927.7|5934.5|5931.9|5930.6|5927.6|192
1754979300000|2025-08-12 06:15:00|5930.1|5928.3|5930.5|5927.5|5931.5|5928.7|5928.9|5926.4|210
1754979600000|2025-08-12 06:20:00|5930.6|5927.6|5931.3|5929.5|5932.7|5930.3|5929.7|5927.3|183
1754979900000|2025-08-12 06:25:00|5931.2|5929.4|5930.9|5929.1|5932|5929.6|5929.6|5927.3|135
1754980200000|2025-08-12 06:30:00|5930.8|5929|5930.4|5928.6|5931.9|5929.6|5929.3|5926.7|161
1754980500000|2025-08-12 06:35:00|5930.5|5928.7|5929.5|5927.7|5930.8|5928.7|5928.6|5926.2|155
1754980800000|2025-08-12 06:40:00|5930.5|5927.5|5930.9|5927.9|5931.4|5928.4|5928.7|5925.7|223
1754981100000|2025-08-12 06:45:00|5930.8|5927.8|5932.6|5930.8|5933.2|5930.8|5930.1|5927.1|174
1754981400000|2025-08-12 06:50:00|5932.4|5930.6|5931.5|5929.7|5934.1|5932|5930.6|5928.5|102
1754981700000|2025-08-12 06:55:00|5931.4|5929.6|5928.4|5926.6|5931.5|5929.7|5927.9|5926.1|127
1754982000000|2025-08-12 07:00:00|5928.6|5926.8|5931.3|5929.5|5932.1|5929.7|5927.8|5925.9|169
1754982300000|2025-08-12 07:05:00|5931.2|5929.4|5932.5|5930.7|5933.3|5930.8|5931|5929.1|99
1754982600000|2025-08-12 07:10:00|5932.4|5930.6|5933.3|5931.5|5934.4|5932.6|5932.1|5929.8|126
1754982900000|2025-08-12 07:15:00|5933.2|5931.4|5932.4|5930.6|5933.5|5931.7|5931.9|5930.1|100
1754983200000|2025-08-12 07:20:00|5932.5|5930.7|5931.1|5929.3|5933.1|5930.9|5930.5|5928.1|162
1754983500000|2025-08-12 07:25:00|5931|5929.2|5934.2|5932.4|5934.2|5932.4|5930.3|5928.5|146
1754983800000|2025-08-12 07:30:00|5934.5|5932.7|5933.8|5932|5935.5|5933.7|5933.5|5931.7|169
1754984100000|2025-08-12 07:35:00|5933.9|5932.1|5933|5931.2|5934.5|5932.7|5932.9|5931.1|98
1754984400000|2025-08-12 07:40:00|5932.8|5931|5934.4|5931.4|5934.6|5932.2|5931.6|5929.4|96
1754984700000|2025-08-12 07:45:00|5934.3|5931.3|5936.1|5934.3|5936.3|5934.5|5933.6|5931.3|67
1754985000000|2025-08-12 07:50:00|5936|5934.2|5934.5|5932.7|5937.7|5935.6|5934.5|5932.7|97
1754985300000|2025-08-12 07:55:00|5934.4|5932.6|5934.7|5932.9|5935.8|5934|5934.4|5932.6|80
1754985600000|2025-08-12 08:00:00|5934.8|5933|5933.2|5931.4|5935.3|5933.5|5933|5930.7|76
1754985900000|2025-08-12 08:05:00|5933.3|5931.5|5931|5929.2|5935.1|5932.8|5931|5929.2|89
1754986200000|2025-08-12 08:10:00|5931.2|5929.4|5931.1|5928.1|5931.4|5929.5|5929.5|5927.2|109
1754986500000|2025-08-12 08:15:00|5931|5928|5930.4|5928.6|5932|5929.3|5929.9|5927.6|137
1754986800000|2025-08-12 08:20:00|5930.5|5928.7|5928.4|5926.6|5931.3|5928.9|5928.3|5926.1|86
1754987100000|2025-08-12 08:25:00|5928.5|5926.7|5927.8|5926|5928.6|5926.7|5926.8|5924.4|96
1754987400000|2025-08-12 08:30:00|5927.7|5925.9|5927.5|5925.7|5928|5926.2|5926.7|5924.5|91
1754987700000|2025-08-12 08:35:00|5927.6|5925.8|5925.3|5923.5|5927.6|5925.8|5925.1|5923.3|61
1754988000000|2025-08-12 08:40:00|5925.2|5923.4|5923.9|5922.1|5925.2|5923.4|5923.7|5921.9|80
1754988300000|2025-08-12 08:45:00|5924|5922.2|5923.1|5921.3|5925.1|5923|5923.1|5920.7|98
1754988600000|2025-08-12 08:50:00|5923.2|5921.4|5924.5|5921.5|5925.4|5922.9|5923.2|5920.9|81
1754988900000|2025-08-12 08:55:00|5924.4|5921.4|5924.1|5921.1|5924.8|5922.5|5923.3|5921.1|81
1754989200000|2025-08-12 09:00:00|5924.2|5921.2|5923|5921.2|5925.4|5922.8|5922.4|5919.8|126
1754989500000|2025-08-12 09:05:00|5922.7|5920.9|5921.7|5919.9|5923.9|5921.5|5920.8|5918.4|93
1754989800000|2025-08-12 09:10:00|5921.5|5919.7|5923.4|5921.6|5924|5921.8|5921.5|5919.1|93
1754990100000|2025-08-12 09:15:00|5923.9|5920.9|5924.3|5921.3|5924.5|5922.1|5922.5|5920.2|99
1754990400000|2025-08-12 09:20:00|5924.2|5921.2|5923.5|5920.5|5924.3|5922|5922.5|5920.2|110
1754990700000|2025-08-12 09:25:00|5923.4|5920.4|5923.8|5920.8|5924|5921|5922.6|5920.3|88
1754991000000|2025-08-12 09:30:00|5923.9|5920.9|5923.4|5920.4|5924.9|5922.5|5922.7|5920.1|129
1754991300000|2025-08-12 09:35:00|5922.7|5920.9|5922.4|5919.4|5922.7|5920.9|5920.8|5918.3|74
1754991600000|2025-08-12 09:40:00|5922.3|5919.3|5919.8|5918|5922.5|5920.2|5919.5|5917.3|83
1754991900000|2025-08-12 09:45:00|5919.7|5917.9|5920.7|5917.7|5921.1|5918.6|5919.6|5917.3|82
1754992200000|2025-08-12 09:50:00|5920.1|5918.3|5921.7|5919.9|5922.4|5919.9|5919.1|5916.7|75
1754992500000|2025-08-12 09:55:00|5922.3|5919.3|5922.3|5919.3|5923.4|5920.4|5921|5918.5|179
1754992800000|2025-08-12 10:00:00|5922.1|5919.1|5923.2|5920.2|5923.2|5920.2|5921|5918.5|132
1754993100000|2025-08-12 10:05:00|5923|5920|5925.1|5922.1|5925.1|5922.6|5923|5920|103
1754993400000|2025-08-12 10:10:00|5925|5922|5926.5|5924.7|5926.5|5924.7|5924.3|5922|34
1754993700000|2025-08-12 10:15:00|5926.4|5924.6|5926.2|5924.4|5927.2|5925.2|5925.7|5923.2|59
1754994000000|2025-08-12 10:20:00|5926.1|5924.3|5926.7|5924.9|5927.3|5925|5925.7|5923.9|72
1754994300000|2025-08-12 10:25:00|5926.6|5924.8|5925.1|5923.3|5928|5925.3|5925.1|5922.9|62
1754994600000|2025-08-12 10:30:00|5925|5923.2|5925|5923.2|5925.5|5923.7|5924.3|5922.1|97
1754994900000|2025-08-12 10:35:00|5925.5|5922.5|5924.4|5922.6|5925.5|5923|5923.6|5921.3|85
1754995200000|2025-08-12 10:40:00|5924.2|5922.4|5922.8|5921|5925.2|5922.8|5922.8|5920.5|68
1754995500000|2025-08-12 10:45:00|5922.7|5920.9|5923.3|5921.5|5923.8|5922|5922.7|5920.3|54
1754995800000|2025-08-12 10:50:00|5923.2|5921.4|5922.6|5920.8|5924.7|5922.4|5922.6|5920.8|55
1754996100000|2025-08-12 10:55:00|5922.5|5920.7|5920.1|5918.3|5922.6|5920.8|5920|5918.2|96
1754996400000|2025-08-12 11:00:00|5920.2|5918.4|5919.5|5917.7|5920.2|5918.4|5918.6|5916.8|72
1754996700000|2025-08-12 11:05:00|5919.4|5917.6|5920.1|5918.3|5920.5|5918.7|5919|5917.2|64
1754997000000|2025-08-12 11:10:00|5920|5918.2|5920.3|5917.3|5920.9|5918.6|5919.4|5917|90
1754997300000|2025-08-12 11:15:00|5919.6|5917.8|5919.6|5917.8|5920.4|5918.1|5919.2|5916.8|85
1754997600000|2025-08-12 11:20:00|5919.7|5917.9|5918.7|5916.9|5919.7|5917.9|5918.1|5915.9|58
1754997900000|2025-08-12 11:25:00|5918.8|5917|5918.3|5916.5|5919|5917.2|5916.8|5915|56
1754998200000|2025-08-12 11:30:00|5918.2|5916.4|5916.1|5913.1|5918.3|5916.5|5915.9|5912.9|79
1754998500000|2025-08-12 11:35:00|5916.2|5913.2|5917.3|5915.5|5917.3|5915.5|5915.5|5913.2|105
1754998800000|2025-08-12 11:40:00|5917.4|5915.6|5916.5|5914.7|5917.5|5915.7|5916.2|5914.4|57
1754999100000|2025-08-12 11:45:00|5916.6|5914.8|5915.3|5913.5|5916.6|5914.8|5914.2|5911.9|86
1754999400000|2025-08-12 11:50:00|5915.4|5913.6|5915.7|5913.9|5916.1|5914.3|5914.2|5911.7|75
1754999700000|2025-08-12 11:55:00|5915.6|5913.8|5919|5917.2|5919.4|5917.2|5915.6|5913.8|118
1755000000000|2025-08-12 12:00:00|5919.3|5917.5|5921.9|5920.1|5922.2|5920.4|5919.2|5917.4|120
1755000300000|2025-08-12 12:05:00|5922|5920.2|5921.1|5919.3|5922.4|5920.2|5921|5918.9|85
1755000600000|2025-08-12 12:10:00|5921.3|5919.5|5921.2|5919.4|5922.6|5920.5|5919.9|5917.5|148
1755000900000|2025-08-12 12:15:00|5921.1|5919.3|5919.6|5917.8|5921.7|5919.4|5919.2|5917.4|110
1755001200000|2025-08-12 12:20:00|5919.5|5917.7|5921.5|5919.7|5922.4|5920.1|5919.1|5916.9|120
1755001500000|2025-08-12 12:25:00|5921.4|5919.6|5923.1|5920|5923.3|5920.7|5921.3|5918.7|150
1755001800000|2025-08-12 12:30:00|5924.2|5920.2|5936.1|5933.1|5948.1|5944.1|5924|5920.2|825
1755002100000|2025-08-12 12:35:00|5935.2|5933.4|5939.9|5936.9|5940.1|5937.1|5929.5|5927|685
1755002400000|2025-08-12 12:40:00|5939.7|5936.7|5941.3|5938.3|5944.9|5942.5|5938.9|5936|575
1755002700000|2025-08-12 12:45:00|5942.5|5939.5|5945.1|5943.3|5945.4|5943.3|5938.6|5936.5|471
1755003000000|2025-08-12 12:50:00|5945.2|5943.4|5940|5937|5945.4|5943.5|5935.2|5932.7|470
1755003300000|2025-08-12 12:55:00|5939.9|5936.9|5938.7|5935.7|5941.3|5938.9|5934.8|5932.6|412
1755003600000|2025-08-12 13:00:00|5938.3|5935.3|5935|5933.2|5940|5937.9|5934.6|5932|410
1755003900000|2025-08-12 13:05:00|5934.9|5933.1|5931.6|5928.6|5935.1|5933.1|5927.7|5924.7|409
1755004200000|2025-08-12 13:10:00|5931.7|5928.7|5931.7|5928.7|5932.7|5930.1|5929.6|5926.6|427
1755004500000|2025-08-12 13:15:00|5931.1|5929.3|5930.1|5928.3|5934.7|5932.6|5929.9|5927.3|305
1755004800000|2025-08-12 13:20:00|5930.3|5928.5|5925.9|5924.1|5931.2|5928.8|5925.4|5922.8|339
1755005100000|2025-08-12 13:25:00|5925.6|5923.8|5925.4|5923.6|5927.2|5924.8|5924|5921.4|278
1755005400000|2025-08-12 13:30:00|5925.3|5923.5|5928.1|5925.1|5929.7|5927.3|5923|5920.9|360
1755005700000|2025-08-12 13:35:00|5928.2|5925.2|5929.8|5926.8|5930.1|5927.8|5927|5924.7|300
1755006000000|2025-08-12 13:40:00|5930|5927|5941.3|5938.3|5942|5939|5927|5924.2|414
1755006300000|2025-08-12 13:45:00|5940.9|5937.9|5937.8|5934.8|5945.5|5942.5|5932.8|5929.8|670
1755006600000|2025-08-12 13:50:00|5937.7|5934.7|5933.7|5931.9|5937.7|5935.4|5931.1|5929.3|504
1755006900000|2025-08-12 13:55:00|5933.4|5931.6|5933.1|5931.3|5936.5|5934.7|5932.5|5930.3|452
1755007200000|2025-08-12 14:00:00|5933.3|5931.5|5939.8|5938|5940.5|5938.4|5932.6|5929.7|445
1755007500000|2025-08-12 14:05:00|5939.6|5937.8|5938.9|5937.1|5943.1|5940.7|5938.3|5936.3|362
1755007800000|2025-08-12 14:10:00|5939|5937.2|5935.4|5933.6|5940.4|5938.1|5935.2|5933|355
1755008100000|2025-08-12 14:15:00|5935.5|5933.7|5934.2|5932.4|5936.5|5934.4|5933.5|5930.5|317
1755008400000|2025-08-12 14:20:00|5934.3|5932.5|5938.5|5936.7|5939.4|5937.3|5934|5931.2|262
1755008700000|2025-08-12 14:25:00|5938.4|5936.6|5936.6|5933.6|5939.2|5936.8|5935.1|5933|286
1755009000000|2025-08-12 14:30:00|5936.7|5933.7|5940.7|5938.9|5941.5|5939.1|5935.2|5932.2|350
1755009300000|2025-08-12 14:35:00|5940.8|5939|5940.6|5937.6|5941.8|5939.3|5938.5|5936.1|247
1755009600000|2025-08-12 14:40:00|5940.7|5937.7|5941.2|5938.2|5941.6|5939.5|5937.5|5935.1|282
1755009900000|2025-08-12 14:45:00|5940.6|5938.8|5941.6|5939.8|5942.7|5940.5|5938.2|5935.6|205
1755010200000|2025-08-12 14:50:00|5941.3|5939.5|5941.5|5939.7|5943.1|5941|5940.5|5938.7|195
1755010500000|2025-08-12 14:55:00|5941.6|5939.8|5944.2|5941.2|5945.5|5943|5941.6|5939.4|294
1755010800000|2025-08-12 15:00:00|5944.1|5941.1|5948.4|5945.4|5948.8|5946.3|5942.6|5940.3|247
1755011100000|2025-08-12 15:05:00|5948.5|5945.5|5949.6|5947.8|5951.5|5949.3|5947.8|5945.5|217
1755011400000|2025-08-12 15:10:00|5949.7|5947.9|5948.9|5947.1|5951.5|5948.7|5948.8|5946.6|172
1755011700000|2025-08-12 15:15:00|5949.2|5947.4|5951.4|5948.4|5952.2|5949.7|5948.9|5946.4|199
1755012000000|2025-08-12 15:20:00|5951.5|5948.5|5954.5|5952.7|5954.6|5952.8|5950.8|5948.5|150
1755012300000|2025-08-12 15:25:00|5954.6|5952.8|5961.2|5958.2|5961.5|5958.5|5953.9|5951.5|314
1755012600000|2025-08-12 15:30:00|5961.3|5958.3|5957|5955.2|5963.8|5961.4|5955.9|5953.8|310
1755012900000|2025-08-12 15:35:00|5957.1|5955.3|5963.3|5960.3|5963.4|5960.5|5957.1|5955|253
1755013200000|2025-08-12 15:40:00|5963.4|5960.4|5966.7|5963.7|5967.5|5964.8|5962.4|5960.2|275
1755013500000|2025-08-12 15:45:00|5966.8|5963.8|5961|5959.2|5966.9|5964|5960.9|5958.8|233
1755013800000|2025-08-12 15:50:00|5961.5|5958.5|5959.9|5956.9|5963.1|5961.3|5958.5|5955.5|252
1755014100000|2025-08-12 15:55:00|5959.3|5957.5|5957.6|5954.6|5960.9|5958.8|5956.6|5954|212
1755014400000|2025-08-12 16:00:00|5957.7|5954.7|5956.7|5953.7|5958.6|5956.1|5955.9|5953|249
1755014700000|2025-08-12 16:05:00|5956.6|5953.6|5955|5952|5957.2|5954.8|5954|5951.5|200
1755015000000|2025-08-12 16:10:00|5955.1|5952.1|5954|5952.2|5955.8|5953.3|5953.5|5950.7|130
1755015300000|2025-08-12 16:15:00|5953.9|5952.1|5955.5|5952.5|5956.1|5953.1|5953.1|5950.8|162
1755015600000|2025-08-12 16:20:00|5955.4|5952.4|5958.6|5955.6|5958.7|5956.3|5954.6|5952|162
1755015900000|2025-08-12 16:25:00|5957.9|5956.1|5958|5956.2|5959|5956.7|5956.9|5954.4|147
1755016200000|2025-08-12 16:30:00|5957.9|5956.1|5959.5|5956.5|5959.5|5956.9|5957.2|5954.2|160
1755016500000|2025-08-12 16:35:00|5959.4|5956.4|5960.8|5957.8|5960.9|5958.7|5957.7|5955|121
1755016800000|2025-08-12 16:40:00|5960.3|5958.5|5959.1|5956.1|5961.6|5959.3|5958.3|5956|145
1755017100000|2025-08-12 16:45:00|5959|5956|5960.1|5957.1|5960.3|5957.9|5957.5|5954.7|142
1755017400000|2025-08-12 16:50:00|5960.2|5957.2|5958.5|5956.7|5960.7|5958.5|5958.3|5955.7|122
1755017700000|2025-08-12 16:55:00|5958.6|5956.8|5957.2|5955.4|5959.1|5957|5957|5954.7|123
1755018000000|2025-08-12 17:00:00|5957.3|5955.5|5954.9|5951.9|5957.5|5955.7|5953.6|5951.5|218
1755018300000|2025-08-12 17:05:00|5955|5952|5955.3|5952.3|5956.3|5953.7|5954|5951.5|146
1755018600000|2025-08-12 17:10:00|5955.2|5952.2|5956|5953|5956|5953|5954.8|5951.8|72
1755018900000|2025-08-12 17:15:00|5955.9|5952.9|5954.9|5951.9|5956.7|5953.7|5954.9|5951.9|92
1755019200000|2025-08-12 17:20:00|5955|5952|5955.5|5952.5|5956.9|5953.9|5953.6|5950.6|128
1755019500000|2025-08-12 17:25:00|5956|5953|5955.9|5952.9|5956.2|5953.2|5955.2|5952.2|99
1755019800000|2025-08-12 17:30:00|5956|5953|5956.6|5953.6|5957.8|5954.8|5955.7|5952.7|84
1755020100000|2025-08-12 17:35:00|5956.5|5953.5|5956.1|5953.1|5956.8|5953.8|5955.6|5952.6|72
1755020400000|2025-08-12 17:40:00|5956.4|5953.4|5957.2|5954.2|5957.4|5954.8|5955.3|5953|74
1755020700000|2025-08-12 17:45:00|5957.3|5954.3|5957.2|5954.2|5957.9|5955.7|5956.3|5953.8|58
1755021000000|2025-08-12 17:50:00|5957.3|5954.3|5957.1|5954.1|5957.7|5954.8|5956|5953.6|82
1755021300000|2025-08-12 17:55:00|5956.5|5954.7|5956.8|5953.8|5957.2|5954.7|5955.7|5953.4|77
1755021600000|2025-08-12 18:00:00|5956.4|5953.4|5959.1|5956.1|5959.1|5956.1|5954.7|5952.3|72
1755021900000|2025-08-12 18:05:00|5959.6|5956.6|5959.1|5956.1|5960.2|5957.2|5958.9|5955.9|76
1755022200000|2025-08-12 18:10:00|5959.2|5956.2|5958.4|5955.4|5959.2|5956.4|5958|5955|59
1755022500000|2025-08-12 18:15:00|5958.3|5955.3|5956.7|5954.9|5959.7|5957|5956.6|5954.8|67
1755022800000|2025-08-12 18:20:00|5956.5|5954.7|5956.3|5954.5|5957.2|5955.3|5956.3|5954.1|58
1755023100000|2025-08-12 18:25:00|5956.2|5954.4|5955.9|5954.1|5957.1|5954.4|5954.9|5952.6|88
1755023400000|2025-08-12 18:30:00|5955.8|5954|5956.3|5954.5|5957.1|5954.6|5955.3|5952.9|81
1755023700000|2025-08-12 18:35:00|5956.4|5954.6|5955.1|5952.1|5956.4|5954.6|5954.3|5951.9|73
1755024000000|2025-08-12 18:40:00|5955.2|5952.2|5955.4|5952.4|5955.5|5953.3|5953.5|5951|76
1755024300000|2025-08-12 18:45:00|5955.3|5952.3|5955.3|5953.5|5955.7|5953.5|5954.3|5952.3|40
1755024600000|2025-08-12 18:50:00|5955.2|5953.4|5955.3|5953.5|5955.6|5953.8|5954.7|5952.9|41
1755024900000|2025-08-12 18:55:00|5955.1|5953.3|5955.9|5952.9|5956.1|5954|5954.1|5952.3|128
1755025200000|2025-08-12 19:00:00|5956|5953|5956.6|5953.6|5957|5954.5|5954.8|5952.2|253
1755025500000|2025-08-12 19:05:00|5955.7|5953.9|5954|5951|5956.1|5953.9|5953.5|5950.9|96
1755025800000|2025-08-12 19:10:00|5953.3|5951.5|5954|5951|5954.1|5952|5952.7|5950.4|59
1755026100000|2025-08-12 19:15:00|5954.1|5951.1|5954.7|5951.7|5955|5952.6|5953|5950.6|58
1755026400000|2025-08-12 19:20:00|5954.8|5951.8|5954.1|5952.3|5954.8|5952.3|5953.1|5951.3|56
1755026700000|2025-08-12 19:25:00|5954|5952.2|5955.1|5952.1|5955.1|5952.7|5953.5|5951.6|43
1755027000000|2025-08-12 19:30:00|5955.2|5952.2|5956.1|5953.1|5956.3|5953.6|5954.4|5951.9|41
1755027300000|2025-08-12 19:35:00|5956.2|5953.2|5955.8|5954|5956.6|5954.3|5955.7|5953.1|47
1755027600000|2025-08-12 19:40:00|5955.7|5953.9|5955.5|5952.5|5956.2|5953.9|5954.7|5952.4|66
1755027900000|2025-08-12 19:45:00|5955.4|5952.4|5955.6|5952.6|5956|5953.6|5955|5952|59
1755028200000|2025-08-12 19:50:00|5955.5|5952.5|5954.6|5952.8|5956|5953.6|5954.6|5952.2|57
1755028500000|2025-08-12 19:55:00|5954.5|5952.7|5954.8|5953|5956|5953.5|5954|5951.7|81
1755028800000|2025-08-12 20:00:00|5955.4|5952.4|5954.5|5951.5|5955.4|5952.8|5953.7|5951.2|48
1755029100000|2025-08-12 20:05:00|5953.7|5951.9|5954.8|5953|5955.4|5953.1|5953.7|5951.4|56
1755029400000|2025-08-12 20:10:00|5954.7|5952.9|5956.3|5953.3|5956.9|5953.9|5954.7|5952.4|34
1755029700000|2025-08-12 20:15:00|5956.4|5953.4|5956.4|5953.4|5956.9|5953.9|5955.9|5952.9|36
1755030000000|2025-08-12 20:20:00|5956.2|5953.2|5956.5|5953.5|5956.6|5953.7|5955.5|5952.8|19
1755030300000|2025-08-12 20:25:00|5955.9|5954.1|5956.1|5953.1|5956.2|5954.1|5955.2|5952.7|28
1755030600000|2025-08-12 20:30:00|5956|5953|5955.6|5952.6|5956.5|5954.1|5955.6|5952.6|28
1755030900000|2025-08-12 20:35:00|5955.5|5952.5|5955.5|5952.5|5955.8|5953.1|5954.9|5952.4|14
1755031200000|2025-08-12 20:40:00|5955.4|5952.4|5955.2|5953.4|5955.9|5953.5|5954.7|5952.2|51
1755031500000|2025-08-12 20:45:00|5955.8|5952.8|5956.5|5953.5|5956.7|5953.7|5955.8|5952.8|52
1755031800000|2025-08-12 20:50:00|5956.4|5953.4|5955.7|5952.7|5956.5|5953.5|5955.3|5952.3|122
1755032100000|2025-08-12 20:55:00|5956.6|5951.8|5958.1|5952.3|5958.3|5952.8|5956.5|5951.7|213
1755032400000|2025-08-12 21:00:00|5957.9|5952.1|5957.8|5952|5957.9|5952.9|5957.7|5952|3
1755032700000|2025-08-12 21:05:00|5956.2|5950.4|5956.9|5951.1|5956.9|5951.1|5956.1|5950.3|4
1755033000000|2025-08-12 21:10:00|5957.3|5951.5|5960.8|5955|5964.1|5958.3|5956.5|5950.7|79
1755033300000|2025-08-12 21:15:00|5960.6|5954.8|5959.6|5953.8|5960.8|5955|5959.4|5953.6|66
1755033600000|2025-08-12 21:20:00|5959.8|5954|5959.3|5953.5|5959.8|5954|5958.8|5953|24
1755033900000|2025-08-12 21:25:00|5959.2|5953.4|5955.2|5949.4|5959.3|5953.5|5954.5|5948.7|58
1755034200000|2025-08-12 21:30:00|5955.1|5949.3|5955.2|5949.4|5955.6|5949.8|5954.3|5948.5|156
1755034500000|2025-08-12 21:35:00|5955.1|5949.3|5954.8|5949|5955.5|5949.7|5954.7|5948.9|67
1755034800000|2025-08-12 21:40:00|5954.9|5949.1|5955.1|5949.3|5955.3|5949.5|5954.7|5948.9|87
1755035100000|2025-08-12 21:45:00|5955.2|5949.4|5955|5949.2|5955.2|5949.4|5954.7|5948.9|34
1755035400000|2025-08-12 21:50:00|5955.3|5949.5|5957|5951.2|5957|5951.2|5955.2|5949.4|83
1755035700000|2025-08-12 21:55:00|5957.1|5951.3|5957.3|5951.5|5957.9|5952.1|5956.9|5951.1|83
1755036000000|2025-08-12 22:00:00|5957.2|5951.4|5956.9|5952.1|5957.8|5952.5|5956.7|5951|49
1755036300000|2025-08-12 22:05:00|5956|5953|5955.4|5952.4|5956|5953|5955.2|5952.2|15
1755036600000|2025-08-12 22:10:00|5955.5|5952.5|5955.6|5952.6|5955.6|5952.6|5955|5952|35
1755036900000|2025-08-12 22:15:00|5955.7|5952.7|5957|5954|5957.5|5954.5|5955.7|5952.7|46
1755037200000|2025-08-12 22:20:00|5956.7|5953.7|5956.7|5953.7|5956.8|5953.8|5956.4|5953.4|24
1755037500000|2025-08-12 22:25:00|5956.6|5953.6|5956.7|5953.7|5956.7|5953.7|5956.2|5953.2|23
1755037800000|2025-08-12 22:30:00|5956.6|5953.6|5956|5953|5956.8|5953.8|5956|5953|14
1755038100000|2025-08-12 22:35:00|5955.9|5952.9|5956.9|5953.9|5956.9|5953.9|5955.3|5952.3|18
1755038400000|2025-08-12 22:40:00|5956.8|5953.8|5955.9|5952.9|5956.8|5953.8|5955.9|5952.9|12
1755038700000|2025-08-12 22:45:00|5955.8|5952.8|5957|5954|5957|5954|5955.6|5952.6|23
1755039000000|2025-08-12 22:50:00|5956.9|5953.9|5956.5|5953.5|5957.4|5954.4|5956.5|5953.5|16
1755039300000|2025-08-12 22:55:00|5956.4|5953.4|5957|5954|5957|5954|5955.4|5952.4|58
1755039600000|2025-08-12 23:00:00|5957.1|5954.1|5958.2|5955.2|5958.9|5955.9|5957|5954|37
1755039900000|2025-08-12 23:05:00|5958.1|5955.1|5957.4|5954.4|5958.2|5955.2|5957.1|5954.1|31
1755040200000|2025-08-12 23:10:00|5957.5|5954.5|5957.5|5954.5|5957.9|5954.9|5956.8|5953.8|30
1755040500000|2025-08-12 23:15:00|5957.1|5954.1|5957|5954|5957.3|5954.3|5956.4|5953.4|26
1755040800000|2025-08-12 23:20:00|5957.1|5954.1|5957.1|5954.1|5957.1|5954.1|5956.8|5953.8|18
1755041100000|2025-08-12 23:25:00|5957|5954|5955.6|5953.8|5957|5954|5955.6|5953|18
1755041400000|2025-08-12 23:30:00|5955.4|5953.6|5956.5|5953.5|5956.6|5953.7|5955.4|5952.9|12
1755041700000|2025-08-12 23:35:00|5956.4|5953.4|5957.4|5954.4|5957.4|5954.4|5955.9|5953|24
1755042000000|2025-08-12 23:40:00|5957.5|5954.5|5958.5|5955.5|5958.6|5955.6|5957.1|5954.1|19
1755042300000|2025-08-12 23:45:00|5958.6|5955.6|5959.1|5956.1|5959.2|5956.2|5958|5955|39
1755042600000|2025-08-12 23:50:00|5959|5956|5959.4|5956.4|5959.4|5956.6|5957.8|5955|30
1755042900000|2025-08-12 23:55:00|5958.7|5956.9|5959|5956|5959.6|5957.1|5957.2|5954.7|72
1755043200000|2025-08-13 00:00:00|5959.1|5956.1|5958.8|5957|5959.8|5957.3|5956.5|5953.9|124
1755043500000|2025-08-13 00:05:00|5959.4|5956.4|5954.5|5951.5|5959.4|5956.4|5954.4|5951.5|113
1755043800000|2025-08-13 00:10:00|5954.4|5951.4|5953.5|5951.7|5955.4|5952.8|5953.4|5951|84
1755044100000|2025-08-13 00:15:00|5954.2|5951.2|5954.2|5951.2|5954.8|5952.7|5953.3|5950.9|70
1755044400000|2025-08-13 00:20:00|5954.3|5951.3|5954.8|5951.8|5956|5953.4|5953|5950.8|110
1755044700000|2025-08-13 00:25:00|5954.9|5951.9|5953.6|5950.6|5955|5952.6|5953.3|5950.5|57
1755045000000|2025-08-13 00:30:00|5953.8|5950.8|5954.4|5951.4|5954.5|5952.2|5953|5950.3|73
1755045300000|2025-08-13 00:35:00|5954.1|5951.1|5951.8|5950|5954.3|5952|5951.6|5949.4|82
1755045600000|2025-08-13 00:40:00|5951.9|5950.1|5954.4|5952.6|5954.4|5952.6|5951.9|5949.5|50
1755045900000|2025-08-13 00:45:00|5954.5|5952.7|5954.1|5952.3|5955.6|5953.2|5954|5951.2|83
1755046200000|2025-08-13 00:50:00|5954.2|5952.4|5955.3|5952.3|5955.6|5952.7|5953.6|5950.9|105
1755046500000|2025-08-13 00:55:00|5955.2|5952.2|5954|5951|5955.2|5952.5|5953.5|5950.6|110
1755046800000|2025-08-13 01:00:00|5953.9|5950.9|5955.2|5952.2|5956.2|5953.5|5953.9|5950.9|114
1755047100000|2025-08-13 01:05:00|5955.1|5952.1|5953.8|5950.8|5955.4|5953|5953.3|5950.5|114
1755047400000|2025-08-13 01:10:00|5954.2|5951.2|5953.6|5951.8|5955.3|5952.9|5953.5|5951.1|109
1755047700000|2025-08-13 01:15:00|5953.5|5951.7|5951.1|5949.3|5954.4|5952.3|5951|5949|97
1755048000000|2025-08-13 01:20:00|5951|5949.2|5949.8|5946.8|5952|5949.5|5947.7|5944.9|107
1755048300000|2025-08-13 01:25:00|5949.7|5946.7|5947.9|5944.9|5950.4|5947.4|5947.4|5944.8|95
1755048600000|2025-08-13 01:30:00|5947.8|5944.8|5949|5946|5950|5947|5947.2|5944.7|125
1755048900000|2025-08-13 01:35:00|5949.1|5946.1|5949.6|5946.6|5949.7|5947.2|5948.2|5945.5|114
1755049200000|2025-08-13 01:40:00|5949.5|5946.5|5949.4|5946.4|5950.1|5947.7|5947.5|5945.1|112
1755049500000|2025-08-13 01:45:00|5949.5|5946.5|5947|5944|5949.7|5947.2|5946.9|5943.9|117
1755049800000|2025-08-13 01:50:00|5947.1|5944.1|5947.2|5944.2|5948|5945.5|5946.4|5943.8|90
1755050100000|2025-08-13 01:55:00|5946.5|5944.7|5947.1|5945.3|5948.2|5945.7|5946.3|5943.5|78
1755050400000|2025-08-13 02:00:00|5947.2|5945.4|5948.5|5945.5|5949.1|5946.5|5946.9|5944.5|94
1755050700000|2025-08-13 02:05:00|5948.6|5945.6|5947.5|5944.5|5949.8|5947.3|5946.9|5944.2|82
1755051000000|2025-08-13 02:10:00|5947.6|5944.6|5947.8|5944.8|5948.4|5945.6|5946.5|5944.1|70
1755051300000|2025-08-13 02:15:00|5947.9|5944.9|5948.4|5945.4|5948.4|5946|5946.9|5944.3|78
1755051600000|2025-08-13 02:20:00|5948.3|5945.3|5951.4|5948.4|5952.4|5949.4|5948.3|5945.3|82
1755051900000|2025-08-13 02:25:00|5951.5|5948.5|5951.4|5949.6|5953.2|5950.6|5951.3|5948.5|77
1755052200000|2025-08-13 02:30:00|5951.5|5949.7|5955|5952|5955|5952|5951.4|5949|76
1755052500000|2025-08-13 02:35:00|5955.1|5952.1|5959.4|5956.4|5959.4|5956.4|5954.9|5951.9|109
1755052800000|2025-08-13 02:40:00|5959.5|5956.5|5959.3|5956.3|5960.9|5957.9|5958.5|5955.5|95
1755053100000|2025-08-13 02:45:00|5959.2|5956.2|5959.8|5958|5960.8|5958|5958.7|5955.7|61
1755053400000|2025-08-13 02:50:00|5959.7|5957.9|5962|5960.2|5962|5960.2|5959.7|5957.9|73
1755053700000|2025-08-13 02:55:00|5962.1|5960.3|5960.5|5957.5|5962.8|5960.4|5959.8|5957.5|83
1755054000000|2025-08-13 03:00:00|5960.3|5957.3|5958.5|5956.7|5960.3|5957.8|5957.3|5954.7|83
1755054300000|2025-08-13 03:05:00|5958.6|5956.8|5959.3|5957.5|5959.4|5957.6|5958|5955.6|49
1755054600000|2025-08-13 03:10:00|5959.9|5956.9|5959.3|5957.5|5960.3|5957.9|5959|5956.6|52
1755054900000|2025-08-13 03:15:00|5959.4|5957.6|5958.5|5955.5|5960|5957.7|5958|5955.5|57
1755055200000|2025-08-13 03:20:00|5958.6|5955.6|5957.1|5955.3|5958.8|5956.3|5956.9|5954.9|37
1755055500000|2025-08-13 03:25:00|5957.2|5955.4|5957.7|5955.9|5959.1|5956.1|5957.1|5955.3|44
1755055800000|2025-08-13 03:30:00|5958.2|5955.2|5958.3|5955.3|5958.3|5956.1|5957.3|5955.2|41
1755056100000|2025-08-13 03:35:00|5958.4|5955.4|5960.5|5957.5|5960.5|5958|5957.7|5955.3|61
1755056400000|2025-08-13 03:40:00|5959.8|5958|5961|5959.2|5961.8|5959.2|5959.1|5956.7|67
1755056700000|2025-08-13 03:45:00|5960.9|5959.1|5959.8|5958|5961|5959.2|5959.7|5957.8|35
1755057000000|2025-08-13 03:50:00|5959.9|5958.1|5961|5958|5961|5958.7|5959.6|5957.4|36
1755057300000|2025-08-13 03:55:00|5961.1|5958.1|5959.3|5957.5|5961.1|5958.6|5959.1|5956.8|58
1755057600000|2025-08-13 04:00:00|5959.2|5957.4|5960|5957|5960|5957.6|5958.4|5955.6|68
1755057900000|2025-08-13 04:05:00|5960.2|5957.2|5958.7|5955.7|5960.4|5957.6|5958.1|5955.7|55
1755058200000|2025-08-13 04:10:00|5958.6|5955.6|5960.6|5957.6|5960.6|5958|5957.9|5955.3|41
1755058500000|2025-08-13 04:15:00|5960.7|5957.7|5960.2|5958.4|5961.2|5958.9|5960.1|5957.5|55
1755058800000|2025-08-13 04:20:00|5960.1|5958.3|5961|5959.2|5961.3|5959.5|5960.1|5958.3|31
1755059100000|2025-08-13 04:25:00|5960.9|5959.1|5961.4|5958.4|5962.1|5959.6|5960.4|5958.4|35
1755059400000|2025-08-13 04:30:00|5961.3|5958.3|5960.1|5957.1|5961.4|5958.4|5959.3|5956.5|79
1755059700000|2025-08-13 04:35:00|5959.4|5957.6|5960|5957|5960.9|5958.2|5959.4|5957|41
1755060000000|2025-08-13 04:40:00|5960.1|5957.1|5960.2|5957.2|5961.2|5958.4|5959.6|5957|95
1755060300000|2025-08-13 04:45:00|5960.1|5957.1|5961|5958|5961.5|5958.5|5959.4|5956.5|75
1755060600000|2025-08-13 04:50:00|5961.1|5958.1|5960.1|5957.1|5961.2|5958.2|5959.4|5956.9|59
1755060900000|2025-08-13 04:55:00|5960|5957|5959.5|5956.5|5960.1|5957.1|5958.7|5955.7|112
1755061200000|2025-08-13 05:00:00|5959.6|5956.6|5958.5|5955.5|5959.8|5957.1|5958.4|5955.4|54
1755061500000|2025-08-13 05:05:00|5958.4|5955.4|5958|5955|5958.6|5955.6|5957.7|5954.7|42
1755061800000|2025-08-13 05:10:00|5958.2|5955.2|5957.6|5954.6|5958.5|5956.2|5957.1|5954.6|47
1755062100000|2025-08-13 05:15:00|5957.7|5954.7|5957.2|5954.2|5957.7|5955|5956|5953.4|84
1755062400000|2025-08-13 05:20:00|5956.5|5954.7|5956.9|5955.1|5957.5|5955.1|5956.5|5954.1|57
1755062700000|2025-08-13 05:25:00|5956.7|5954.9|5956.6|5954.8|5957.8|5955.4|5956.5|5954|48
1755063000000|2025-08-13 05:30:00|5957.2|5954.2|5956.3|5953.3|5957.3|5955.1|5955.3|5952.7|79
1755063300000|2025-08-13 05:35:00|5956.4|5953.4|5955.2|5953.4|5956.6|5954.2|5954.5|5952.2|60
1755063600000|2025-08-13 05:40:00|5955.1|5953.3|5957.1|5954.1|5957.3|5955|5954.8|5952.5|77
1755063900000|2025-08-13 05:45:00|5957|5954|5957.6|5954.6|5958.3|5955.9|5956.2|5953.4|65
1755064200000|2025-08-13 05:50:00|5956.9|5955.1|5958.1|5955.1|5958.9|5956.6|5956.7|5954.2|90
1755064500000|2025-08-13 05:55:00|5957.3|5955.5|5958.1|5955.1|5958.5|5956|5957.3|5954.6|69
1755064800000|2025-08-13 06:00:00|5958.2|5955.2|5958.2|5956.4|5959.1|5956.7|5957|5954.6|131
1755065100000|2025-08-13 06:05:00|5958.3|5956.5|5959.2|5957.4|5961.2|5958.7|5958.3|5956.3|148
1755065400000|2025-08-13 06:10:00|5959.3|5957.5|5959.7|5957.9|5960|5958.2|5958.4|5956.6|83
1755065700000|2025-08-13 06:15:00|5959.8|5958|5959.7|5957.9|5960.8|5958.6|5959.3|5957.3|66
1755066000000|2025-08-13 06:20:00|5959.8|5958|5963.5|5960.5|5963.8|5961|5959.6|5957.3|106
1755066300000|2025-08-13 06:25:00|5962.8|5961|5963.3|5961.5|5964.8|5962.1|5962.4|5960.2|165
1755066600000|2025-08-13 06:30:00|5963.2|5961.4|5968.2|5966.4|5968.4|5966.6|5962.8|5960.8|160
1755066900000|2025-08-13 06:35:00|5968.1|5966.3|5973.4|5970.4|5973.5|5971.3|5967.4|5965.6|147
1755067200000|2025-08-13 06:40:00|5973.5|5970.5|5973.1|5971.3|5974.8|5972.3|5971.4|5969.2|129
1755067500000|2025-08-13 06:45:00|5973|5971.2|5974.1|5972.3|5976.2|5973.8|5971.7|5969.5|142
1755067800000|2025-08-13 06:50:00|5974.2|5972.4|5977.1|5974.1|5978.5|5976|5974.2|5971.9|161
1755068100000|2025-08-13 06:55:00|5977.2|5974.2|5975.5|5973.7|5978.5|5976|5975.3|5973.5|193
1755068400000|2025-08-13 07:00:00|5975.4|5973.6|5977.5|5975.7|5977.8|5975.8|5975.3|5973.4|131
1755068700000|2025-08-13 07:05:00|5977.4|5975.6|5981.1|5979.3|5981.8|5979.6|5977.3|5974.9|135
1755069000000|2025-08-13 07:10:00|5981.2|5979.4|5987.1|5984.1|5987.6|5984.9|5980|5977.6|216
1755069300000|2025-08-13 07:15:00|5987.2|5984.2|5984.2|5981.2|5987.2|5984.7|5984.2|5981.2|162
1755069600000|2025-08-13 07:20:00|5984.1|5981.1|5985.7|5982.7|5986|5983|5983.2|5980.2|103
1755069900000|2025-08-13 07:25:00|5985.8|5982.8|5985.1|5982.1|5986|5983.6|5984|5981.6|130
1755070200000|2025-08-13 07:30:00|5985.2|5982.2|5985.6|5982.6|5986.8|5984.6|5984.7|5981.7|126
1755070500000|2025-08-13 07:35:00|5985.5|5982.5|5987.7|5984.7|5987.8|5985.3|5984.9|5982.2|153
1755070800000|2025-08-13 07:40:00|5987.6|5984.6|5984.6|5981.6|5987.6|5985.2|5984.1|5981.6|104
1755071100000|2025-08-13 07:45:00|5984.5|5981.5|5984|5982.2|5985|5983.2|5983.9|5981.5|77
1755071400000|2025-08-13 07:50:00|5984.1|5982.3|5984.6|5981.6|5986.5|5983.8|5984.1|5981.5|129
1755071700000|2025-08-13 07:55:00|5984.5|5981.5|5984.1|5982.3|5985.9|5983.6|5983.5|5980.5|118
1755072000000|2025-08-13 08:00:00|5984|5982.2|5986.3|5983.3|5986.4|5983.9|5983.5|5981.1|228
1755072300000|2025-08-13 08:05:00|5986.4|5983.4|5987.2|5985.4|5987.3|5985.5|5985.1|5982.8|134
1755072600000|2025-08-13 08:10:00|5987.1|5985.3|5987.4|5984.4|5987.8|5985.6|5985.6|5983.3|99
1755072900000|2025-08-13 08:15:00|5987.5|5984.5|5987.7|5985.9|5988.3|5986.5|5986.4|5984.2|114
1755073200000|2025-08-13 08:20:00|5987.8|5986|5987.4|5985.6|5989.6|5987.4|5987.4|5985.1|112
1755073500000|2025-08-13 08:25:00|5987.3|5985.5|5988.3|5985.3|5989.1|5986.5|5986.6|5984.5|134
1755073800000|2025-08-13 08:30:00|5988.2|5985.2|5988.5|5986.7|5989.6|5987.3|5987.6|5984.7|110
1755074100000|2025-08-13 08:35:00|5988.4|5986.6|5985|5983.2|5989|5986.6|5984|5981.7|97
1755074400000|2025-08-13 08:40:00|5985.3|5983.5|5985|5983.2|5985.4|5983.6|5984.7|5982.9|63
1755074700000|2025-08-13 08:45:00|5985.1|5983.3|5987.2|5985.4|5988.1|5985.6|5985.1|5983.3|85
1755075000000|2025-08-13 08:50:00|5987.3|5985.5|5986.6|5984.8|5987.6|5985.8|5985|5983.2|86
1755075300000|2025-08-13 08:55:00|5986.5|5984.7|5985.3|5983.5|5986.5|5984.7|5984.8|5982.8|80
1755075600000|2025-08-13 09:00:00|5985.4|5983.6|5986.6|5984.8|5986.8|5985|5984.7|5982.9|86
1755075900000|2025-08-13 09:05:00|5986.7|5984.9|5985.3|5983.5|5987|5984.9|5985|5983.2|79
1755076200000|2025-08-13 09:10:00|5985.5|5983.7|5986.5|5984.7|5987.1|5985.3|5985.5|5982.5|94
1755076500000|2025-08-13 09:15:00|5986.3|5984.5|5988|5986.2|5988.5|5986.7|5986.3|5984.5|77
1755076800000|2025-08-13 09:20:00|5987.9|5986.1|5991.1|5989.3|5991.5|5989.6|5987.9|5986.1|88
1755077100000|2025-08-13 09:25:00|5991|5989.2|5992.2|5990.4|5992.8|5991|5990.9|5988.8|77
1755077400000|2025-08-13 09:30:00|5992.1|5990.3|5995.6|5992.6|5997.3|5994.9|5991.5|5989.7|123
1755077700000|2025-08-13 09:35:00|5995.7|5992.7|5994.5|5991.5|5995.7|5993.1|5993.1|5990.1|114
1755078000000|2025-08-13 09:40:00|5994.3|5991.3|5994.7|5991.7|5995.6|5992.6|5993.1|5990.5|81
1755078300000|2025-08-13 09:45:00|5994.6|5991.6|5994.2|5991.2|5994.9|5992.3|5993.6|5991.1|79
1755078600000|2025-08-13 09:50:00|5994.1|5991.1|5996.2|5993.2|5996.4|5993.9|5993.6|5990.7|68
1755078900000|2025-08-13 09:55:00|5995.5|5993.7|5995.7|5993.9|5997.1|5994.4|5995.1|5992.8|122
1755079200000|2025-08-13 10:00:00|5995.6|5993.8|5992.4|5990.6|5995.9|5994.1|5992.4|5990.6|108
1755079500000|2025-08-13 10:05:00|5992.3|5990.5|5991.9|5988.9|5992.9|5990.5|5991.1|5988.8|114
1755079800000|2025-08-13 10:10:00|5992|5989|5992.6|5990.8|5993.2|5990.9|5991.4|5988.6|81
1755080100000|2025-08-13 10:15:00|5993.1|5990.1|5992.5|5990.7|5993.9|5991.5|5992|5990|88
1755080400000|2025-08-13 10:20:00|5992.4|5990.6|5991.5|5988.5|5992.8|5990.7|5990.6|5988.2|73
1755080700000|2025-08-13 10:25:00|5990.6|5988.8|5990.1|5988.3|5991.1|5988.8|5988.8|5986.5|152
1755081000000|2025-08-13 10:30:00|5990.2|5988.4|5989.6|5987.8|5991.6|5989.6|5989.6|5987.8|63
1755081300000|2025-08-13 10:35:00|5990.2|5987.2|5989.7|5986.7|5990.6|5988.3|5988.7|5986.5|98
1755081600000|2025-08-13 10:40:00|5989.8|5986.8|5989.4|5987.6|5990.6|5988.3|5988.6|5986.5|78
1755081900000|2025-08-13 10:45:00|5989.5|5987.7|5989.7|5986.7|5990.2|5987.8|5988.7|5985.8|51
1755082200000|2025-08-13 10:50:00|5989.8|5986.8|5990|5987|5990|5987|5988.7|5985.9|67
1755082500000|2025-08-13 10:55:00|5990.1|5987.1|5989.2|5986.2|5990.4|5987.8|5988.4|5986|87
1755082800000|2025-08-13 11:00:00|5989.1|5986.1|5987.6|5984.6|5989.1|5986.1|5986.5|5984.1|94
1755083100000|2025-08-13 11:05:00|5987.7|5984.7|5985.6|5982.6|5987.8|5984.8|5985.5|5982.5|58
1755083400000|2025-08-13 11:10:00|5985.5|5982.5|5985.6|5982.6|5986.4|5983.9|5984.6|5982.4|71
1755083700000|2025-08-13 11:15:00|5985|5983.2|5984.6|5982.8|5986.1|5984.3|5984.6|5982.8|74
1755084000000|2025-08-13 11:20:00|5984.7|5982.9|5986.3|5984.5|5986.6|5984.8|5984.7|5982.9|71
1755084300000|2025-08-13 11:25:00|5986.2|5984.4|5986|5984.2|5987|5984.7|5985.6|5983.1|78
1755084600000|2025-08-13 11:30:00|5986.1|5984.3|5985.5|5983.7|5987.2|5985.1|5985|5982.7|70
1755084900000|2025-08-13 11:35:00|5985.4|5983.6|5984.6|5982.8|5986|5984.2|5984.1|5982.3|72
1755085200000|2025-08-13 11:40:00|5984.5|5982.7|5987|5985.2|5987.9|5985.5|5984.5|5982.5|110
1755085500000|2025-08-13 11:45:00|5986.9|5985.1|5987.6|5985.8|5988.8|5986.2|5986.1|5984.2|76
1755085800000|2025-08-13 11:50:00|5987.7|5985.9|5989.7|5986.7|5990.2|5987.8|5987.4|5985.1|107
1755086100000|2025-08-13 11:55:00|5989.2|5987.4|5989.3|5986.3|5990.6|5988|5988.7|5986.2|125
1755086400000|2025-08-13 12:00:00|5989.4|5986.4|5988.9|5985.9|5990.5|5987.7|5987.6|5984.6|139
1755086700000|2025-08-13 12:05:00|5989|5986|5986.1|5983.1|5989.8|5986.8|5985.5|5982.9|148
1755087000000|2025-08-13 12:10:00|5985.9|5982.9|5987.3|5985.5|5988|5985.7|5985.5|5982.9|118
1755087300000|2025-08-13 12:15:00|5987.4|5985.6|5985.6|5983.8|5988.1|5986.3|5985.2|5983|106
1755087600000|2025-08-13 12:20:00|5985.7|5983.9|5986.6|5984.8|5988.6|5986.8|5985.7|5983.4|108
1755087900000|2025-08-13 12:25:00|5986.8|5985|5984.9|5983.1|5987.5|5985.7|5984.7|5982.9|121
1755088200000|2025-08-13 12:30:00|5985.1|5983.3|5982.5|5980.7|5985.2|5983.4|5981.1|5978.7|164
1755088500000|2025-08-13 12:35:00|5982.6|5980.8|5980.6|5978.8|5984.4|5981.4|5980.3|5978.5|125
1755088800000|2025-08-13 12:40:00|5980.7|5978.9|5979|5977.2|5980.7|5978.9|5977.9|5976.1|104
1755089100000|2025-08-13 12:45:00|5978.9|5977.1|5978.3|5976.5|5979|5977.2|5977.1|5975.3|122
1755089400000|2025-08-13 12:50:00|5978.2|5976.4|5979.5|5977.7|5979.5|5977.7|5976.1|5974.3|120
1755089700000|2025-08-13 12:55:00|5979.4|5977.6|5978.6|5976.8|5981.1|5979|5978.4|5976.6|86
1755090000000|2025-08-13 13:00:00|5978.5|5976.7|5977.8|5974.8|5980.5|5978|5976.6|5974.7|160
1755090300000|2025-08-13 13:05:00|5977.9|5974.9|5979|5977.2|5980|5977.7|5977.4|5974.9|113
1755090600000|2025-08-13 13:10:00|5978.4|5976.6|5977.4|5975.6|5978.9|5977.1|5977.3|5975|104
1755090900000|2025-08-13 13:15:00|5977.3|5975.5|5977.5|5975.7|5978|5976.1|5976.5|5974.7|84
1755091200000|2025-08-13 13:20:00|5977.4|5975.6|5981.1|5978.1|5981.1|5978.6|5977|5975|104
1755091500000|2025-08-13 13:25:00|5980.4|5978.6|5979.3|5977.5|5980.8|5978.6|5979.1|5976.5|89
1755091800000|2025-08-13 13:30:00|5979.9|5978.1|5979.3|5977.5|5981.7|5979.2|5978.8|5976.4|140
1755092100000|2025-08-13 13:35:00|5979.2|5977.4|5978.7|5976.9|5980.5|5978.7|5978.1|5976.3|121
1755092400000|2025-08-13 13:40:00|5978.5|5976.7|5979.8|5978|5980.6|5978.4|5978.3|5976.1|120
1755092700000|2025-08-13 13:45:00|5980.3|5978.5|5980.7|5978.9|5980.7|5978.9|5978.1|5976.3|133
1755093000000|2025-08-13 13:50:00|5980.8|5979|5982|5980.2|5983.5|5981.5|5980.6|5978.8|118
1755093300000|2025-08-13 13:55:00|5981.9|5980.1|5981.5|5979.7|5982.8|5980.7|5979.8|5977.5|205
1755093600000|2025-08-13 14:00:00|5981.4|5979.6|5980.6|5978.8|5983.1|5980.6|5979.8|5977.9|196
1755093900000|2025-08-13 14:05:00|5980.5|5978.7|5981.3|5979.5|5982.3|5980.1|5979.3|5977.5|182
1755094200000|2025-08-13 14:10:00|5981.2|5979.4|5980.7|5978.9|5982|5979.4|5978.5|5976.7|160
1755094500000|2025-08-13 14:15:00|5980.8|5979|5983.7|5980.7|5983.7|5981.1|5980.7|5978.8|183
1755094800000|2025-08-13 14:20:00|5983.5|5980.5|5983.5|5981.7|5985.9|5983.5|5983.3|5980.5|146
1755095100000|2025-08-13 14:25:00|5983.4|5981.6|5985.1|5983.3|5986.9|5984.4|5982.9|5981|171
1755095400000|2025-08-13 14:30:00|5985.2|5983.4|5986.5|5983.5|5987.4|5984.9|5984.5|5982.7|172
1755095700000|2025-08-13 14:35:00|5986.8|5983.8|5989.1|5986.1|5989.8|5986.8|5986|5983.5|182
1755096000000|2025-08-13 14:40:00|5989|5986|5985.2|5983.4|5990.2|5987.2|5985|5982.7|187
1755096300000|2025-08-13 14:45:00|5985.1|5983.3|5982.5|5980.7|5985.6|5983.3|5979.7|5977|204
1755096600000|2025-08-13 14:50:00|5983|5980|5983|5980|5983.9|5981.5|5981.3|5978.5|218
1755096900000|2025-08-13 14:55:00|5983.1|5980.1|5982.9|5981.1|5983.4|5981.3|5981.8|5979.5|184
1755097200000|2025-08-13 15:00:00|5982.8|5981|5979.9|5978.1|5983.4|5981.1|5979.8|5977.3|211
1755097500000|2025-08-13 15:05:00|5979.8|5978|5979.1|5977.3|5981.3|5979.5|5978.3|5976.4|130
1755097800000|2025-08-13 15:10:00|5979.2|5977.4|5977.9|5974.9|5979.4|5977.6|5977.1|5974.6|138
1755098100000|2025-08-13 15:15:00|5978|5975|5978|5975|5978.9|5976.6|5975.6|5972.9|168
1755098400000|2025-08-13 15:20:00|5977.4|5975.6|5979.1|5977.3|5979.3|5977.5|5977|5974.7|136
1755098700000|2025-08-13 15:25:00|5979|5977.2|5978.6|5976.8|5980.8|5978.5|5978.4|5976.6|114
1755099000000|2025-08-13 15:30:00|5978.9|5977.1|5981|5979.2|5981.1|5979.3|5978.5|5976.5|108
1755099300000|2025-08-13 15:35:00|5980.9|5979.1|5979.6|5977.8|5980.9|5979.1|5979.2|5977.4|81
1755099600000|2025-08-13 15:40:00|5979.7|5977.9|5979.5|5977.7|5981|5978.8|5978.9|5977.1|93
1755099900000|2025-08-13 15:45:00|5979.7|5977.9|5978|5976.2|5979.7|5977.9|5977.8|5976|69
1755100200000|2025-08-13 15:50:00|5977.9|5976.1|5976.9|5975.1|5978.6|5976.6|5976.1|5973.1|113
1755100500000|2025-08-13 15:55:00|5977|5975.2|5977.5|5974.5|5978.2|5975.7|5976.1|5974.1|137
1755100800000|2025-08-13 16:00:00|5976.9|5975.1|5979.4|5976.4|5979.7|5977.3|5976.4|5974|117
1755101100000|2025-08-13 16:05:00|5979.3|5976.3|5978.8|5977|5979.9|5977.5|5977.9|5975.2|85
1755101400000|2025-08-13 16:10:00|5978.9|5977.1|5979.5|5977.7|5980.2|5978|5978.9|5976.6|62
1755101700000|2025-08-13 16:15:00|5979.4|5977.6|5977.4|5975.6|5979.7|5977.9|5977.3|5975.5|62
1755102000000|2025-08-13 16:20:00|5977.3|5975.5|5978.2|5976.4|5978.9|5976.6|5976.7|5974.9|63
1755102300000|2025-08-13 16:25:00|5978.3|5976.5|5979.3|5977.5|5980|5978|5978.3|5976.5|71
1755102600000|2025-08-13 16:30:00|5979.2|5977.4|5979.4|5977.6|5980.4|5977.9|5978.4|5976.3|55
1755102900000|2025-08-13 16:35:00|5979.5|5977.7|5979.4|5977.6|5981.2|5979|5979.1|5976.8|50
1755103200000|2025-08-13 16:40:00|5980|5977|5978|5976.2|5980.1|5977.7|5977.9|5975.5|44
1755103500000|2025-08-13 16:45:00|5978.3|5976.5|5977.9|5976.1|5978.9|5976.5|5977.1|5974.7|49
1755103800000|2025-08-13 16:50:00|5978.2|5976.4|5978|5976.2|5978.4|5976.6|5977.4|5975.1|47
1755104100000|2025-08-13 16:55:00|5978.1|5976.3|5977.2|5974.2|5978.1|5976.3|5976.3|5974.1|99
1755104400000|2025-08-13 17:00:00|5977.1|5974.1|5976.6|5974.8|5977.5|5975.2|5976|5974|57
1755104700000|2025-08-13 17:05:00|5976.3|5974.5|5976.5|5974.7|5976.7|5974.9|5975.7|5973.6|57
1755105000000|2025-08-13 17:10:00|5976.8|5975|5974.6|5971.6|5976.8|5975|5974.1|5971.6|121
1755105300000|2025-08-13 17:15:00|5974.7|5971.7|5974.6|5972.8|5975.3|5973|5973.5|5970.8|191
1755105600000|2025-08-13 17:20:00|5974.7|5972.9|5977.1|5975.3|5978|5975.3|5974.6|5972.2|139
1755105900000|2025-08-13 17:25:00|5977.6|5974.6|5976.5|5973.5|5977.6|5975.1|5975.9|5973.4|144
1755106200000|2025-08-13 17:30:00|5976.4|5973.4|5975.1|5972.1|5976.9|5974.1|5975.1|5972.1|118
1755106500000|2025-08-13 17:35:00|5975.2|5972.2|5975.2|5972.2|5975.7|5972.7|5974|5971|82
1755106800000|2025-08-13 17:40:00|5975|5972|5974.3|5971.3|5975.4|5972.7|5974|5971.2|80
1755107100000|2025-08-13 17:45:00|5974.4|5971.4|5974|5971|5974.9|5971.9|5973.9|5970.9|58
1755107400000|2025-08-13 17:50:00|5973.9|5970.9|5973.6|5970.6|5974.6|5972|5973.1|5970.6|81
1755107700000|2025-08-13 17:55:00|5973.5|5970.5|5973.1|5970.1|5974.1|5971.6|5972.8|5969.8|98
1755108000000|2025-08-13 18:00:00|5973|5970|5971.8|5970|5973.1|5970.3|5971.6|5968.7|54
1755108300000|2025-08-13 18:05:00|5971.9|5970.1|5972.3|5970.5|5973|5971.1|5971.9|5969.9|38
1755108600000|2025-08-13 18:10:00|5972.2|5970.4|5972.4|5970.6|5973|5970.6|5971.4|5969.3|71
1755108900000|2025-08-13 18:15:00|5972.5|5970.7|5971.5|5969.7|5973.4|5971.1|5971.3|5969.3|52
1755109200000|2025-08-13 18:20:00|5971.7|5969.9|5971.9|5970.1|5972.5|5970.2|5971.2|5969.3|34
1755109500000|2025-08-13 18:25:00|5971.8|5970|5972.5|5969.5|5972.9|5970.4|5971.2|5969|66
1755109800000|2025-08-13 18:30:00|5972.7|5969.7|5972.7|5970.9|5973.1|5970.9|5972|5969.6|42
1755110100000|2025-08-13 18:35:00|5972.6|5970.8|5972.8|5971|5973.8|5971.5|5972|5969.8|72
1755110400000|2025-08-13 18:40:00|5972.4|5970.6|5971.5|5969.7|5972.5|5970.6|5971.2|5968.8|51
1755110700000|2025-08-13 18:45:00|5971.4|5969.6|5972.6|5969.6|5972.6|5970|5971.2|5969.3|28
1755111000000|2025-08-13 18:50:00|5972|5970.2|5972.5|5970.7|5973.4|5971|5971.8|5969.3|31
1755111300000|2025-08-13 18:55:00|5972.6|5970.8|5973.3|5970.3|5973.6|5971.1|5972.5|5970.1|67
1755111600000|2025-08-13 19:00:00|5972.9|5969.9|5973.5|5970.5|5974.4|5971.4|5972.9|5969.9|277
1755111900000|2025-08-13 19:05:00|5973.6|5970.6|5973.1|5970.1|5973.9|5970.9|5973|5970|61
1755112200000|2025-08-13 19:10:00|5973.2|5970.2|5974.1|5971.1|5974.1|5971.5|5973.1|5970.2|31
1755112500000|2025-08-13 19:15:00|5974.2|5971.2|5974.3|5971.3|5974.5|5972.1|5973.6|5971.1|44
1755112800000|2025-08-13 19:20:00|5974.4|5971.4|5976|5973|5976.4|5974|5973.6|5971|64
1755113100000|2025-08-13 19:25:00|5975.4|5973.6|5974.7|5972.9|5976|5973.8|5974.4|5972|63
1755113400000|2025-08-13 19:30:00|5974.8|5973|5974.4|5972.6|5975.7|5973.2|5974.2|5972|35
1755113700000|2025-08-13 19:35:00|5974.3|5972.5|5973.8|5970.8|5975.1|5972.5|5973.8|5970.8|46
1755114000000|2025-08-13 19:40:00|5973.9|5970.9|5973.7|5971.9|5974.9|5971.9|5973.4|5970.4|52
1755114300000|2025-08-13 19:45:00|5973.6|5971.8|5973.8|5972|5974.7|5972.1|5973.6|5971.3|24
1755114600000|2025-08-13 19:50:00|5973.9|5972.1|5973.9|5972.1|5975|5972.7|5973.8|5971.4|37
1755114900000|2025-08-13 19:55:00|5974|5972.2|5974.4|5972.6|5975.8|5973.2|5974|5971.9|35
1755115200000|2025-08-13 20:00:00|5974.5|5972.7|5975.9|5974.1|5976.5|5974.3|5974.5|5972|27
1755115500000|2025-08-13 20:05:00|5975.5|5973.7|5976|5974.2|5977|5974.5|5975.5|5973.7|28
1755115800000|2025-08-13 20:10:00|5976.1|5974.3|5976.1|5974.3|5976.8|5974.5|5975.9|5973.8|32
1755116100000|2025-08-13 20:15:00|5976.2|5974.4|5976.8|5975|5977.7|5975.5|5976.1|5973.7|35
1755116400000|2025-08-13 20:20:00|5976.9|5975.1|5978.6|5975.6|5978.6|5976.2|5976.9|5974.9|23
1755116700000|2025-08-13 20:25:00|5978.7|5975.7|5979|5976|5979|5976|5978.6|5975.6|36
1755117000000|2025-08-13 20:30:00|5979.1|5976.1|5978.1|5975.1|5979.5|5977.1|5978.1|5975.1|32
1755117300000|2025-08-13 20:35:00|5978|5975|5978.2|5975.2|5978.4|5975.4|5977.9|5974.9|16
1755117600000|2025-08-13 20:40:00|5978.3|5975.3|5978.4|5975.4|5979.1|5976.1|5978.3|5975.3|38
1755117900000|2025-08-13 20:45:00|5978.3|5975.3|5977.2|5974.2|5978.4|5975.4|5976.9|5973.9|54
1755118200000|2025-08-13 20:50:00|5977.1|5974.1|5977|5974|5977.4|5974.4|5976.9|5973.9|24
1755118500000|2025-08-13 20:55:00|5977.9|5973.1|5978.8|5973|5978.9|5973.8|5976.9|5972.1|151
1755118800000|2025-08-13 21:00:00|5978.6|5973.1|5974.4|5968.6|5979|5973.2|5974.4|5968.6|8
1755119100000|2025-08-13 21:05:00|5975.4|5969.6|5980.2|5974.4|5980.4|5974.6|5975.1|5969.3|38
1755119400000|2025-08-13 21:10:00|5981|5975.2|5982.9|5977.1|5983|5977.2|5979.3|5973.5|105
1755119700000|2025-08-13 21:15:00|5983|5977.2|5982|5976.2|5984|5978.2|5981.8|5976|75
1755120000000|2025-08-13 21:20:00|5981.9|5976.1|5982.7|5976.9|5983.7|5977.9|5980.6|5974.8|91
1755120300000|2025-08-13 21:25:00|5982.6|5976.8|5976.5|5970.7|5982.6|5976.8|5976.4|5970.6|58
1755120600000|2025-08-13 21:30:00|5976.6|5970.8|5976.6|5970.8|5977.4|5971.6|5975.8|5970|63
1755120900000|2025-08-13 21:35:00|5976.7|5970.9|5979|5973.2|5979.5|5973.7|5975.1|5969.3|107
1755121200000|2025-08-13 21:40:00|5979.4|5973.6|5977.3|5971.5|5980.1|5974.3|5976.4|5970.6|78
1755121500000|2025-08-13 21:45:00|5977.2|5971.4|5977|5971.2|5977.5|5971.7|5976.9|5971.1|55
1755121800000|2025-08-13 21:50:00|5977.2|5971.4|5978|5972.2|5978.2|5972.4|5977.2|5971.4|34
1755122100000|2025-08-13 21:55:00|5978.3|5972.5|5978.3|5972.5|5978.4|5972.6|5977.7|5971.9|50
1755122400000|2025-08-13 22:00:00|5978|5972.2|5977|5972.2|5978.5|5972.9|5976.8|5972|140
1755122700000|2025-08-13 22:05:00|5976.1|5973.1|5975.5|5972.5|5976.7|5973.7|5975.5|5972.5|23
1755123000000|2025-08-13 22:10:00|5975.6|5972.6|5975.2|5972.2|5975.9|5972.9|5975.2|5972.2|11
1755123300000|2025-08-13 22:15:00|5975.1|5972.1|5974.9|5971.9|5975.6|5972.6|5974.5|5971.5|21
1755123600000|2025-08-13 22:20:00|5975|5972|5975.2|5972.2|5975.5|5972.5|5975|5972|15
1755123900000|2025-08-13 22:25:00|5975.7|5972.7|5975.8|5972.8|5976.1|5973.1|5975.6|5972.6|30
1755124200000|2025-08-13 22:30:00|5975.7|5972.7|5976.6|5973.6|5976.7|5973.7|5975.7|5972.7|28
1755124500000|2025-08-13 22:35:00|5976.7|5973.7|5976.8|5973.8|5977|5974|5976.5|5973.5|16
1755124800000|2025-08-13 22:40:00|5976.7|5973.7|5976.4|5973.4|5976.7|5973.7|5976.2|5973.2|28
1755125100000|2025-08-13 22:45:00|5976.3|5973.3|5976.6|5973.6|5976.7|5973.7|5976.1|5973.1|27
1755125400000|2025-08-13 22:50:00|5976.5|5973.5|5976.4|5973.4|5976.7|5973.7|5976.4|5973.4|10
1755125700000|2025-08-13 22:55:00|5976.5|5973.5|5977.8|5974.8|5977.9|5974.9|5976.3|5973.3|32
1755126000000|2025-08-13 23:00:00|5977.9|5974.9|5978.2|5975.2|5978.2|5975.2|5977.5|5974.5|40
1755126300000|2025-08-13 23:05:00|5978.7|5975.7|5977.8|5974.8|5978.8|5975.8|5977.3|5974.3|46
1755126600000|2025-08-13 23:10:00|5977.7|5974.7|5977.4|5974.4|5977.9|5974.9|5977.2|5974.2|41
1755126900000|2025-08-13 23:15:00|5977.3|5974.3|5977.3|5974.3|5977.6|5974.6|5977.2|5974.2|27
1755127200000|2025-08-13 23:20:00|5977.2|5974.2|5978.4|5975.4|5978.4|5975.4|5977.2|5974.2|19
1755127500000|2025-08-13 23:25:00|5978.3|5975.3|5978.9|5977.1|5979.5|5977.1|5978.3|5975.3|35
1755127800000|2025-08-13 23:30:00|5979|5977.2|5980.5|5977.5|5980.8|5978|5979|5976.6|28
1755128100000|2025-08-13 23:35:00|5980.4|5977.4|5980.7|5977.7|5981|5978.4|5979.9|5977.4|24
1755128400000|2025-08-13 23:40:00|5980.8|5977.8|5980.3|5977.3|5981.2|5978.4|5979.7|5977.3|19
1755128700000|2025-08-13 23:45:00|5980.2|5977.2|5982|5979|5982|5979|5980.2|5977.2|27
1755129000000|2025-08-13 23:50:00|5982.1|5979.1|5981.8|5978.8|5982.1|5979.7|5980.7|5978.2|40
1755129300000|2025-08-13 23:55:00|5981.7|5978.7|5980.9|5979.1|5981.8|5979.1|5980.8|5978.1|41
1755129600000|2025-08-14 00:00:00|5981|5979.2|5984.6|5981.6|5984.8|5982.6|5981|5979.2|109
1755129900000|2025-08-14 00:05:00|5984.7|5981.7|5985.7|5982.7|5985.9|5983.5|5983.2|5981.4|121
1755130200000|2025-08-14 00:10:00|5985.6|5982.6|5986|5983|5986|5983.4|5984.2|5981.8|84
1755130500000|2025-08-14 00:15:00|5986.2|5983.2|5985.2|5982.2|5986.7|5984.7|5984.9|5982.2|88
1755130800000|2025-08-14 00:20:00|5985.5|5982.5|5983.9|5980.9|5985.7|5983.2|5982.6|5980.3|75
1755131100000|2025-08-14 00:25:00|5984|5981|5985|5982|5985.4|5982.4|5983.1|5980.7|96
1755131400000|2025-08-14 00:30:00|5985.1|5982.1|5986|5983|5987.7|5985.2|5984.7|5981.9|138
1755131700000|2025-08-14 00:35:00|5986.2|5983.2|5985.7|5982.7|5986.4|5983.4|5984.9|5981.9|145
1755132000000|2025-08-14 00:40:00|5985.6|5982.6|5985.2|5982.2|5986.1|5983.1|5984.8|5981.8|125
1755132300000|2025-08-14 00:45:00|5985.1|5982.1|5985.4|5982.4|5985.7|5982.7|5984.1|5981.1|93
1755132600000|2025-08-14 00:50:00|5985.3|5982.3|5984.7|5982.9|5985.5|5982.9|5983.4|5981.2|102
1755132900000|2025-08-14 00:55:00|5985.2|5982.2|5985.4|5982.4|5986|5983.5|5984.4|5981.7|152
1755133200000|2025-08-14 01:00:00|5985.5|5982.5|5988.1|5985.1|5988.5|5986.1|5985.2|5982.5|129
1755133500000|2025-08-14 01:05:00|5987.9|5984.9|5987|5984|5988.1|5985.1|5986|5983|84
1755133800000|2025-08-14 01:10:00|5986.9|5983.9|5988.4|5985.4|5989.4|5986.6|5986.4|5983.8|144
1755134100000|2025-08-14 01:15:00|5988.5|5985.5|5987.8|5984.8|5989.2|5986.5|5987|5984.5|167
1755134400000|2025-08-14 01:20:00|5987.9|5984.9|5989|5986|5989.2|5986.9|5986.7|5984.2|104
1755134700000|2025-08-14 01:25:00|5988.9|5985.9|5988.3|5985.3|5989.2|5986.2|5988|5985|153
1755135000000|2025-08-14 01:30:00|5988.2|5984.2|5990.1|5987.1|5992.8|5989.8|5988.2|5984.2|247
1755135300000|2025-08-14 01:35:00|5989.4|5986.4|5989.1|5987.3|5989.5|5987.3|5986.8|5984.3|163
1755135600000|2025-08-14 01:40:00|5989.2|5987.4|5988.7|5985.7|5990.3|5987.8|5987.2|5984.4|107
1755135900000|2025-08-14 01:45:00|5988.9|5985.9|5991.7|5988.7|5992.2|5990.1|5988.9|5985.9|102
1755136200000|2025-08-14 01:50:00|5991.6|5988.6|5991.7|5989.9|5992.6|5990.2|5990.9|5988|90
1755136500000|2025-08-14 01:55:00|5992.3|5989.3|5989.3|5986.3|5992.3|5989.3|5988.6|5985.6|143
1755136800000|2025-08-14 02:00:00|5989.1|5986.1|5987.2|5985.4|5989.2|5986.5|5987|5984.7|129
1755137100000|2025-08-14 02:05:00|5987.1|5985.3|5986.2|5983.2|5988.5|5986.1|5986.1|5983.1|163
1755137400000|2025-08-14 02:10:00|5986.1|5983.1|5986.3|5983.3|5987|5984.5|5985.6|5982.6|90
1755137700000|2025-08-14 02:15:00|5986.2|5983.2|5979.9|5976.9|5986.3|5983.3|5979.4|5976.4|125
1755138000000|2025-08-14 02:20:00|5979.8|5976.8|5982.3|5979.3|5982.4|5980|5978.6|5975.8|108
1755138300000|2025-08-14 02:25:00|5982.4|5979.4|5981.2|5978.2|5983.1|5980.5|5980.9|5978.1|127
1755138600000|2025-08-14 02:30:00|5981.1|5978.1|5980.8|5977.8|5982.3|5979.8|5980.3|5977.3|127
1755138900000|2025-08-14 02:35:00|5980.9|5977.9|5982|5979|5982.4|5980.1|5979.4|5976.6|94
1755139200000|2025-08-14 02:40:00|5982.1|5979.1|5980.2|5977.2|5982.9|5980.3|5979.4|5977.1|80
1755139500000|2025-08-14 02:45:00|5980.3|5977.3|5977|5975.2|5980.3|5978.1|5977|5975|84
1755139800000|2025-08-14 02:50:00|5977.5|5974.5|5978.4|5975.4|5979.6|5976.8|5976.5|5974|114
1755140100000|2025-08-14 02:55:00|5978.3|5975.3|5980.3|5978.5|5981.5|5979.2|5978|5975|113
1755140400000|2025-08-14 03:00:00|5980.4|5978.6|5978.9|5975.9|5981.1|5978.6|5977.4|5975|103
1755140700000|2025-08-14 03:05:00|5979|5976|5978.5|5975.5|5979.4|5976.4|5977.1|5974.1|65
1755141000000|2025-08-14 03:10:00|5978.4|5975.4|5979.8|5976.8|5980|5977|5978.3|5975.3|87
1755141300000|2025-08-14 03:15:00|5979.7|5976.7|5978.5|5975.5|5980.1|5977.1|5977.2|5974.2|135
1755141600000|2025-08-14 03:20:00|5978.2|5975.2|5980.2|5977.2|5980.3|5977.3|5978.1|5975.1|92
1755141900000|2025-08-14 03:25:00|5980.1|5977.1|5978.1|5975.1|5980.2|5977.2|5977.3|5974.3|121
1755142200000|2025-08-14 03:30:00|5978.2|5975.2|5979.1|5976.1|5979.1|5976.1|5976.9|5973.9|100
1755142500000|2025-08-14 03:35:00|5979|5976|5979.6|5976.6|5980.4|5977.4|5978.9|5976|134
1755142800000|2025-08-14 03:40:00|5979.5|5976.5|5978.7|5975.7|5980.2|5977.4|5978.6|5975.6|67
1755143100000|2025-08-14 03:45:00|5978.6|5975.6|5978.1|5975.1|5978.7|5975.7|5976.9|5973.9|113
1755143400000|2025-08-14 03:50:00|5978|5975|5975.9|5972.9|5978|5975|5974.3|5971.9|86
1755143700000|2025-08-14 03:55:00|5976.2|5973.2|5975.6|5972.6|5976.7|5974|5975|5972.6|82
1755144000000|2025-08-14 04:00:00|5975.5|5972.5|5974.5|5972.7|5976|5973.3|5974.5|5972|48
1755144300000|2025-08-14 04:05:00|5974.6|5972.8|5974|5971|5975.2|5972.8|5973.8|5970.8|39
1755144600000|2025-08-14 04:10:00|5973.9|5970.9|5975.4|5973.6|5976.2|5973.9|5973|5970.5|65
1755144900000|2025-08-14 04:15:00|5975.3|5973.5|5976.3|5974.5|5977.5|5975.5|5975.3|5973|66
1755145200000|2025-08-14 04:20:00|5976.2|5974.4|5977.2|5975.4|5977.6|5975.4|5976.1|5973.7|81
1755145500000|2025-08-14 04:25:00|5977.1|5975.3|5976.2|5974.4|5977.3|5975.5|5975.5|5973|66
1755145800000|2025-08-14 04:30:00|5976.3|5974.5|5976.9|5973.9|5977|5974.7|5975.5|5973.4|51
1755146100000|2025-08-14 04:35:00|5977|5974|5979.9|5976.9|5980.8|5978.7|5977|5974|108
1755146400000|2025-08-14 04:40:00|5980|5977|5979.8|5976.8|5981.1|5978.7|5979.4|5976.8|93
1755146700000|2025-08-14 04:45:00|5979.7|5976.7|5979.1|5976.1|5980.2|5977.2|5978.6|5975.6|55
1755147000000|2025-08-14 04:50:00|5979.2|5976.2|5980.2|5977.2|5980.7|5978.2|5979|5976|118
1755147300000|2025-08-14 04:55:00|5980|5977|5978.8|5975.8|5980.2|5977.2|5978.5|5975.5|75
1755147600000|2025-08-14 05:00:00|5978.6|5975.6|5978.5|5975.5|5978.9|5976.2|5977.1|5974.4|69
1755147900000|2025-08-14 05:05:00|5978.6|5975.6|5976.8|5975|5979|5976.5|5976.8|5974.4|60
1755148200000|2025-08-14 05:10:00|5977.4|5974.4|5976.6|5974.8|5978|5975.2|5975.8|5973.5|86
1755148500000|2025-08-14 05:15:00|5976.5|5974.7|5976.5|5974.7|5977.4|5974.9|5976|5973.4|56
1755148800000|2025-08-14 05:20:00|5976.6|5974.8|5976.1|5973.1|5977.2|5974.9|5975.4|5973|75
1755149100000|2025-08-14 05:25:00|5976|5973|5972.7|5969.7|5976.1|5973.7|5972|5969.5|118
1755149400000|2025-08-14 05:30:00|5972|5970.2|5971.3|5968.3|5972.1|5970.2|5970.3|5968|62
1755149700000|2025-08-14 05:35:00|5970.6|5968.8|5972.4|5970.6|5973.2|5970.7|5970.4|5968.6|62
1755150000000|2025-08-14 05:40:00|5972.3|5970.5|5972.7|5970.9|5973.3|5971.5|5971.6|5969.1|94
1755150300000|2025-08-14 05:45:00|5972.8|5971|5973.6|5970.6|5974.5|5972.4|5972.8|5970.5|90
1755150600000|2025-08-14 05:50:00|5973|5971.2|5969.8|5968|5973.7|5971.4|5969.6|5967.5|114
1755150900000|2025-08-14 05:55:00|5969.7|5967.9|5969.7|5966.7|5970.2|5968|5968.1|5965.8|140
1755151200000|2025-08-14 06:00:00|5969.1|5967.3|5967.2|5965.4|5970.3|5968.3|5966.6|5963.9|144
1755151500000|2025-08-14 06:05:00|5967.3|5965.5|5970.6|5968.8|5971.7|5969.7|5966.6|5964.1|155
1755151800000|2025-08-14 06:10:00|5970.5|5968.7|5972.7|5969.7|5973.7|5971.6|5970.3|5968.2|168
1755152100000|2025-08-14 06:15:00|5972.1|5970.3|5970.5|5967.5|5973.3|5970.8|5969.4|5967.1|144
1755152400000|2025-08-14 06:20:00|5969.8|5968|5969.5|5967.7|5969.8|5968|5965.7|5963.3|162
1755152700000|2025-08-14 06:25:00|5969.4|5967.6|5970.2|5968.4|5971.2|5968.8|5968.8|5966.2|168
1755153000000|2025-08-14 06:30:00|5970.1|5968.3|5968.2|5966.4|5971.2|5969.1|5966.4|5964.1|253
1755153300000|2025-08-14 06:35:00|5968.1|5966.3|5968.8|5965.8|5970.4|5967.6|5967.4|5964.7|196
1755153600000|2025-08-14 06:40:00|5968.2|5966.4|5964|5962.2|5969.1|5966.5|5963.5|5960.9|200
1755153900000|2025-08-14 06:45:00|5963.9|5962.1|5960.1|5958.3|5964.5|5962.2|5959.9|5957.7|184
1755154200000|2025-08-14 06:50:00|5960|5958.2|5961.4|5959.6|5962.5|5959.8|5959.1|5956.9|169
1755154500000|2025-08-14 06:55:00|5961.3|5959.5|5958.3|5956.5|5961.7|5959.6|5958|5955.6|193
1755154800000|2025-08-14 07:00:00|5958.2|5956.4|5962.3|5959.3|5963.4|5960.4|5958.1|5956|223
1755155100000|2025-08-14 07:05:00|5962.2|5959.2|5960.3|5957.3|5963.3|5960.3|5958.6|5956.1|213
1755155400000|2025-08-14 07:10:00|5960.4|5957.4|5960.6|5958.8|5962.1|5959.5|5959.6|5957.3|188
1755155700000|2025-08-14 07:15:00|5960.5|5958.7|5962.8|5959.8|5963.5|5961|5960.3|5957.7|177
1755156000000|2025-08-14 07:20:00|5962.6|5959.6|5960.9|5957.9|5962.7|5959.7|5959.9|5956.9|166
1755156300000|2025-08-14 07:25:00|5961|5958|5961.3|5959.5|5962.5|5960.1|5960.8|5957.9|144
1755156600000|2025-08-14 07:30:00|5961.9|5958.9|5961.4|5958.4|5961.9|5959.6|5959.3|5957|125
1755156900000|2025-08-14 07:35:00|5961.3|5958.3|5959.4|5956.4|5961.3|5958.3|5957.6|5955.5|130
1755157200000|2025-08-14 07:40:00|5959.5|5956.5|5955.1|5953.3|5959.5|5957.1|5955.1|5953.3|116
1755157500000|2025-08-14 07:45:00|5955|5953.2|5954.5|5951.5|5957|5954.6|5952.9|5950.8|138
1755157800000|2025-08-14 07:50:00|5954.4|5951.4|5952.5|5950.7|5954.4|5951.7|5950.9|5948.5|154
1755158100000|2025-08-14 07:55:00|5952.7|5950.9|5955.1|5952.1|5955.1|5952.1|5951.6|5949.5|127
1755158400000|2025-08-14 08:00:00|5955.2|5952.2|5955.4|5952.4|5955.8|5953.1|5953.6|5951|177
1755158700000|2025-08-14 08:05:00|5955.3|5952.3|5953.3|5951.5|5956.8|5954.4|5953.2|5950.8|161
1755159000000|2025-08-14 08:10:00|5953.2|5951.4|5956.5|5954.7|5957.5|5955.2|5952.8|5950.1|145
1755159300000|2025-08-14 08:15:00|5956.4|5954.6|5958|5955|5958|5955.4|5955.9|5953.1|106
1755159600000|2025-08-14 08:20:00|5957.9|5954.9|5958|5955|5958.5|5956.3|5956|5953.5|107
1755159900000|2025-08-14 08:25:00|5957.9|5954.9|5958.6|5956.8|5959.9|5956.9|5956.4|5954.3|121
1755160200000|2025-08-14 08:30:00|5958.7|5956.9|5959.4|5957.6|5960|5958.2|5957.3|5955.5|124
1755160500000|2025-08-14 08:35:00|5959.5|5957.7|5957.2|5955.4|5960|5958.2|5956.8|5954.9|98
1755160800000|2025-08-14 08:40:00|5957.1|5955.3|5954.3|5952.5|5957.2|5955.4|5954.2|5952.4|100
1755161100000|2025-08-14 08:45:00|5954.2|5952.4|5951.3|5949.5|5954.4|5952.4|5951.2|5949.4|85
1755161400000|2025-08-14 08:50:00|5951.4|5949.6|5950.7|5948.9|5951.9|5950.1|5949.3|5947.5|138
1755161700000|2025-08-14 08:55:00|5950.6|5948.8|5949.2|5947.4|5951.3|5949.5|5948.9|5947.1|99
1755162000000|2025-08-14 09:00:00|5949.8|5946.8|5951.7|5949.9|5952.4|5950.6|5949.2|5946.8|141
1755162300000|2025-08-14 09:05:00|5951.6|5949.8|5953.5|5951.7|5953.6|5951.8|5950.6|5948.2|70
1755162600000|2025-08-14 09:10:00|5953.4|5951.6|5954.7|5952.9|5955.5|5953.7|5952.9|5951.1|105
1755162900000|2025-08-14 09:15:00|5954.6|5952.8|5957|5954|5957.1|5954.8|5954|5952.2|105
1755163200000|2025-08-14 09:20:00|5957.1|5954.1|5954.2|5952.4|5957.1|5954.2|5953.9|5951.8|121
1755163500000|2025-08-14 09:25:00|5954.4|5952.6|5954.8|5951.8|5955.9|5952.9|5954.4|5951.4|116
1755163800000|2025-08-14 09:30:00|5955|5952|5956.4|5953.4|5957.1|5954.2|5954|5951.2|155
1755164100000|2025-08-14 09:35:00|5956.3|5953.3|5955.9|5952.9|5956.6|5953.9|5955.1|5952.7|80
1755164400000|2025-08-14 09:40:00|5956|5953|5954.2|5952.4|5956|5953.6|5953.9|5951.8|88
1755164700000|2025-08-14 09:45:00|5954.3|5952.5|5954.1|5952.3|5954.3|5952.5|5952.7|5950.9|73
1755165000000|2025-08-14 09:50:00|5954|5952.2|5954.2|5952.4|5954.5|5952.7|5953.3|5951.5|66
1755165300000|2025-08-14 09:55:00|5954.1|5952.3|5951.2|5949.4|5954.1|5952.3|5950.8|5949|98
1755165600000|2025-08-14 10:00:00|5951.1|5949.3|5949.9|5948.1|5952|5949.5|5949.6|5947.6|88
1755165900000|2025-08-14 10:05:00|5950|5948.2|5950.6|5947.6|5950.8|5948.4|5948.9|5946.5|91
1755166200000|2025-08-14 10:10:00|5950.5|5947.5|5949.4|5947.6|5950.7|5948.2|5948.7|5946.6|105
1755166500000|2025-08-14 10:15:00|5949.9|5946.9|5951.5|5949.7|5952.1|5949.9|5949.8|5946.8|80
1755166800000|2025-08-14 10:20:00|5951.6|5949.8|5952.8|5951|5954|5951.8|5951.5|5949.7|89
1755167100000|2025-08-14 10:25:00|5952.9|5951.1|5956|5953|5956.7|5954.3|5952.9|5950.6|82
1755167400000|2025-08-14 10:30:00|5955.9|5952.9|5955.5|5953.7|5955.9|5954|5953.9|5952|71
1755167700000|2025-08-14 10:35:00|5955.4|5953.6|5954.9|5953.1|5956.5|5953.9|5954.2|5952.4|83
1755168000000|2025-08-14 10:40:00|5955|5953.2|5952.5|5950.7|5955.1|5953.2|5952|5949.3|116
1755168300000|2025-08-14 10:45:00|5953.1|5950.1|5952.7|5949.7|5953.1|5950.5|5951.7|5949.4|96
1755168600000|2025-08-14 10:50:00|5952.8|5949.8|5950.8|5949|5953.1|5950.7|5950.6|5948.8|137
1755168900000|2025-08-14 10:55:00|5950.7|5948.9|5951.8|5948.8|5951.9|5949.1|5950|5947.4|102
1755169200000|2025-08-14 11:00:00|5951.9|5948.9|5952|5950.2|5952.7|5950.6|5951.1|5948.9|109
1755169500000|2025-08-14 11:05:00|5951.9|5950.1|5952.9|5951.1|5953.8|5951.9|5951.6|5949.8|81
1755169800000|2025-08-14 11:10:00|5953|5951.2|5952.5|5950.7|5953.3|5951.5|5952|5950.2|75
1755170100000|2025-08-14 11:15:00|5952.6|5950.8|5951|5948|5952.8|5951|5950.2|5947.8|70
1755170400000|2025-08-14 11:20:00|5950.4|5948.6|5951.1|5949.3|5951.8|5949.5|5949.8|5947.4|86
1755170700000|2025-08-14 11:25:00|5951|5949.2|5949.3|5947.5|5951|5949.2|5948.2|5946.4|67
1755171000000|2025-08-14 11:30:00|5949.5|5947.7|5951.2|5949.4|5951.4|5949.6|5949.5|5947.6|57
1755171300000|2025-08-14 11:35:00|5951.3|5949.5|5949.8|5948|5952.5|5950.1|5949.3|5947.5|66
1755171600000|2025-08-14 11:40:00|5949.7|5947.9|5949.9|5948.1|5951.3|5949.5|5949.6|5947.8|55
1755171900000|2025-08-14 11:45:00|5949.8|5948|5948.2|5946.4|5950|5948.2|5948.1|5946.3|108
1755172200000|2025-08-14 11:50:00|5948.3|5946.5|5951.5|5949.7|5951.6|5949.8|5947.9|5946|92
1755172500000|2025-08-14 11:55:00|5950.9|5949.1|5949.9|5948.1|5950.9|5949.1|5948.4|5946.6|90
1755172800000|2025-08-14 12:00:00|5950.4|5948.6|5950.8|5949|5951.1|5949.3|5949.8|5948|122
1755173100000|2025-08-14 12:05:00|5950.9|5949.1|5950.5|5948.7|5951.7|5949.5|5949.8|5948|89
1755173400000|2025-08-14 12:10:00|5950.4|5948.6|5950|5948.2|5953.7|5951.2|5949.8|5948|137
1755173700000|2025-08-14 12:15:00|5950.1|5948.3|5948.4|5946.6|5951.1|5948.9|5948.1|5945.9|111
1755174000000|2025-08-14 12:20:00|5948.5|5946.7|5950.6|5948.8|5951.3|5949.5|5948.5|5946.1|135
1755174300000|2025-08-14 12:25:00|5951.4|5948.4|5951.1|5947.4|5952.2|5949.4|5949.2|5946.3|125
1755174600000|2025-08-14 12:30:00|5951.8|5947.8|5936.7|5933.7|5952.1|5948.1|5931.8|5928.8|724
1755174900000|2025-08-14 12:35:00|5936.6|5933.6|5941.4|5938.4|5942.4|5939.4|5936.6|5933.6|511
1755175200000|2025-08-14 12:40:00|5941.9|5938.9|5945.4|5942.4|5945.6|5942.6|5938.1|5935.1|440
1755175500000|2025-08-14 12:45:00|5945.3|5942.3|5940.6|5937.6|5947.9|5944.9|5940.1|5937.5|358
1755175800000|2025-08-14 12:50:00|5940.5|5937.5|5935.6|5932.6|5943.7|5941.1|5935.6|5932.6|317
1755176100000|2025-08-14 12:55:00|5935.5|5932.5|5932.7|5929.7|5935.9|5932.9|5930.8|5927.8|374
1755176400000|2025-08-14 13:00:00|5932.5|5929.5|5930.2|5927.2|5932.7|5929.7|5927.1|5924.1|339
1755176700000|2025-08-14 13:05:00|5929.5|5926.5|5927.2|5925.4|5930.6|5928|5925.7|5923.2|301
1755177000000|2025-08-14 13:10:00|5927.6|5924.6|5925.7|5923.9|5928.7|5926.3|5924.5|5922.1|327
1755177300000|2025-08-14 13:15:00|5925.4|5923.6|5927.1|5924.1|5930.1|5928.2|5924.4|5922.3|265
1755177600000|2025-08-14 13:20:00|5927|5924|5920.9|5917.9|5927.1|5924.8|5920.9|5917.9|256
1755177900000|2025-08-14 13:25:00|5920.7|5917.7|5920|5917|5921.3|5919.5|5919.2|5916.6|208
1755178200000|2025-08-14 13:30:00|5919.9|5916.9|5920|5918.2|5921.4|5919.1|5918.8|5916.8|290
1755178500000|2025-08-14 13:35:00|5919.9|5918.1|5925.1|5922.1|5925.1|5922.1|5919.8|5917.9|255
1755178800000|2025-08-14 13:40:00|5925|5922|5922.8|5919.8|5925.9|5922.9|5921.2|5918.6|269
1755179100000|2025-08-14 13:45:00|5922.3|5920.5|5920.9|5919.1|5923.1|5920.6|5920.5|5918.1|228
1755179400000|2025-08-14 13:50:00|5921.5|5918.5|5923.2|5920.2|5923.6|5920.8|5920.6|5918.4|204
1755179700000|2025-08-14 13:55:00|5923.1|5920.1|5921.1|5918.1|5924.4|5921.4|5920.7|5918|252
1755180000000|2025-08-14 14:00:00|5921.2|5918.2|5922.2|5919.2|5923.1|5920.7|5919.4|5917.1|258
1755180300000|2025-08-14 14:05:00|5922.1|5919.1|5919.9|5918.1|5922.3|5919.6|5918.5|5916.5|269
1755180600000|2025-08-14 14:10:00|5920.4|5917.4|5922.4|5919.4|5922.5|5920.1|5917.5|5914.5|246
1755180900000|2025-08-14 14:15:00|5922|5920.2|5927.7|5925.9|5928.6|5926|5921.9|5920.1|292
1755181200000|2025-08-14 14:20:00|5928.3|5925.3|5925.1|5923.3|5929.4|5926.8|5924.1|5921.6|222
1755181500000|2025-08-14 14:25:00|5924.9|5923.1|5929.7|5926.7|5929.8|5927.4|5924.3|5921.9|229
1755181800000|2025-08-14 14:30:00|5930|5927|5929.9|5926.9|5932.4|5930|5928.5|5926|203
1755182100000|2025-08-14 14:35:00|5929.2|5927.4|5929.3|5927.5|5932.7|5930|5929|5926.4|219
1755182400000|2025-08-14 14:40:00|5929|5927.2|5930.1|5927.1|5930.9|5928.3|5928.7|5926.3|141
1755182700000|2025-08-14 14:45:00|5930.2|5927.2|5931.8|5928.8|5933.3|5930.9|5929.1|5927.1|150
1755183000000|2025-08-14 14:50:00|5931.7|5928.7|5929.6|5926.6|5932.5|5930.2|5927.9|5925.7|206
1755183300000|2025-08-14 14:55:00|5929.4|5926.4|5929.3|5927.5|5930.6|5928.3|5928.2|5926.4|211
1755183600000|2025-08-14 15:00:00|5929.4|5927.6|5926|5923|5930.2|5928.1|5925.9|5922.9|201
1755183900000|2025-08-14 15:05:00|5926.1|5923.1|5922.3|5919.3|5926.2|5923.2|5921.6|5918.9|241
1755184200000|2025-08-14 15:10:00|5922.2|5919.2|5922.2|5920.4|5922.7|5920.5|5920|5917.7|196
1755184500000|2025-08-14 15:15:00|5922.1|5920.3|5921.7|5919.9|5925.2|5922.7|5921.7|5919.9|155
1755184800000|2025-08-14 15:20:00|5921.8|5920|5922.4|5920.6|5923.7|5921.8|5921.2|5918.8|164
1755185100000|2025-08-14 15:25:00|5922.3|5920.5|5920.9|5919.1|5923.2|5921.4|5919.8|5917.5|164
1755185400000|2025-08-14 15:30:00|5921|5919.2|5920.4|5917.4|5922|5920.2|5919.7|5917.2|146
1755185700000|2025-08-14 15:35:00|5920.5|5917.5|5916.6|5913.6|5920.5|5917.5|5916.4|5913.4|165
1755186000000|2025-08-14 15:40:00|5916.5|5913.5|5914.5|5911.5|5916.9|5914.5|5914.2|5911.4|202
1755186300000|2025-08-14 15:45:00|5914.4|5911.4|5916.1|5913.1|5916.7|5913.7|5913.1|5910.3|178
1755186600000|2025-08-14 15:50:00|5915.3|5913.5|5914.2|5912.4|5918.1|5915.9|5914.2|5911.9|179
1755186900000|2025-08-14 15:55:00|5914.1|5912.3|5915.8|5914|5916.5|5914.2|5913.5|5910.8|162
1755187200000|2025-08-14 16:00:00|5915.9|5914.1|5916.6|5914.8|5917.2|5915.1|5914.7|5912.4|144
1755187500000|2025-08-14 16:05:00|5916.5|5914.7|5913.5|5911.7|5916.8|5915|5913.3|5911.1|121
1755187800000|2025-08-14 16:10:00|5913.4|5911.6|5910.6|5908.8|5913.5|5911.6|5910.4|5908.5|192
1755188100000|2025-08-14 16:15:00|5910.5|5908.7|5911.8|5910|5912|5910.2|5909.7|5907.5|129
1755188400000|2025-08-14 16:20:00|5911.7|5909.9|5912.6|5910.8|5913.2|5911.4|5910.9|5908.9|132
1755188700000|2025-08-14 16:25:00|5912.5|5910.7|5912.5|5910.7|5914.1|5912.3|5912.2|5910.4|75
1755189000000|2025-08-14 16:30:00|5912.4|5910.6|5912.7|5910.9|5913.3|5910.9|5911.3|5909.5|97
1755189300000|2025-08-14 16:35:00|5912.6|5910.8|5913.7|5911.9|5914.8|5912.7|5912.3|5910.5|82
1755189600000|2025-08-14 16:40:00|5913.8|5912|5913.1|5911.3|5915.2|5912.9|5913.1|5910.8|91
1755189900000|2025-08-14 16:45:00|5913|5911.2|5913.3|5911.5|5913.8|5911.6|5912.3|5910.1|105
1755190200000|2025-08-14 16:50:00|5913.4|5911.6|5913.5|5911.7|5914.7|5912.9|5913.2|5911.4|78
1755190500000|2025-08-14 16:55:00|5913.1|5911.3|5913.9|5912.1|5913.9|5912.1|5912|5910.2|95
1755190800000|2025-08-14 17:00:00|5913.8|5912|5915.5|5913.7|5915.6|5913.7|5913.8|5912|74
1755191100000|2025-08-14 17:05:00|5915.6|5913.8|5918.7|5915.7|5919|5916.6|5914.9|5912.5|218
1755191400000|2025-08-14 17:10:00|5918.8|5915.8|5919.6|5916.6|5919.6|5917.1|5918.2|5915.7|118
1755191700000|2025-08-14 17:15:00|5919.5|5916.5|5918.3|5915.3|5919.8|5917|5918|5915|117
1755192000000|2025-08-14 17:20:00|5918.2|5915.2|5919.9|5916.9|5920|5917|5918|5915|79
1755192300000|2025-08-14 17:25:00|5920.1|5917.1|5918.4|5916.6|5920.4|5917.4|5917.8|5915.4|101
1755192600000|2025-08-14 17:30:00|5918.5|5916.7|5918.1|5915.1|5919.1|5916.7|5917.3|5914.3|76
1755192900000|2025-08-14 17:35:00|5918|5915|5916.4|5913.4|5918|5915.4|5915.2|5912.3|104
1755193200000|2025-08-14 17:40:00|5916.5|5913.5|5915|5912|5916.5|5913.5|5913.7|5911.4|106
1755193500000|2025-08-14 17:45:00|5914.3|5912.5|5916.7|5913.7|5916.8|5914.6|5914.2|5911.6|113
1755193800000|2025-08-14 17:50:00|5916.8|5913.8|5916.4|5913.4|5916.8|5914.3|5915.5|5912.8|101
1755194100000|2025-08-14 17:55:00|5916.3|5913.3|5917.3|5914.3|5917.4|5914.4|5916|5913.1|103
1755194400000|2025-08-14 18:00:00|5917.5|5914.5|5915.3|5913.5|5918|5915.6|5915|5913|138
1755194700000|2025-08-14 18:05:00|5915.1|5913.3|5913.9|5912.1|5915.8|5913.4|5912.7|5910.1|110
1755195000000|2025-08-14 18:10:00|5914|5912.2|5914.6|5912.8|5915.3|5913.5|5913.9|5911.9|84
1755195300000|2025-08-14 18:15:00|5914.7|5912.9|5916|5913|5916.1|5913.5|5914.2|5911.6|85
1755195600000|2025-08-14 18:20:00|5916.1|5913.1|5917|5914|5917|5914|5915.3|5912.3|85
1755195900000|2025-08-14 18:25:00|5917.1|5914.1|5918|5915|5918.2|5915.2|5915.8|5913.4|56
1755196200000|2025-08-14 18:30:00|5917.4|5915.6|5916.8|5915|5918.1|5915.7|5916.6|5914|65
1755196500000|2025-08-14 18:35:00|5916.9|5915.1|5916.7|5914.9|5918.2|5915.6|5916|5913.4|71
1755196800000|2025-08-14 18:40:00|5916.8|5915|5915.4|5913.6|5916.8|5915|5915.3|5913.5|43
1755197100000|2025-08-14 18:45:00|5915.3|5913.5|5915.6|5913.8|5915.7|5913.9|5914.9|5912.5|20
1755197400000|2025-08-14 18:50:00|5915.5|5913.7|5915|5913.2|5917.4|5914.9|5915|5913.2|58
1755197700000|2025-08-14 18:55:00|5915.6|5912.6|5916.2|5913.2|5916.4|5913.7|5915|5912.2|113
1755198000000|2025-08-14 19:00:00|5915.5|5913.7|5916.6|5914.8|5917.3|5914.9|5915.4|5912.8|123
1755198300000|2025-08-14 19:05:00|5916.7|5914.9|5917.9|5916.1|5918.7|5916.2|5916|5913.5|84
1755198600000|2025-08-14 19:10:00|5918|5916.2|5918.1|5916.3|5918.8|5916.5|5917.9|5915.5|72
1755198900000|2025-08-14 19:15:00|5918.2|5916.4|5919.1|5917.3|5919.2|5917.3|5917.5|5915.3|63
1755199200000|2025-08-14 19:20:00|5919|5917.2|5920|5917|5920.3|5917.8|5918.7|5916.7|98
1755199500000|2025-08-14 19:25:00|5919.9|5916.9|5920.1|5917.1|5920.5|5917.7|5919.1|5916.3|58
1755199800000|2025-08-14 19:30:00|5919.1|5917.3|5921.1|5918.1|5921.3|5918.3|5919.1|5916.6|54
1755200100000|2025-08-14 19:35:00|5921|5918|5922.1|5919.1|5922.4|5919.5|5920.7|5917.7|77
1755200400000|2025-08-14 19:40:00|5922.2|5919.2|5922.1|5919.1|5922.6|5920.1|5921.2|5918.2|88
1755200700000|2025-08-14 19:45:00|5922.3|5919.3|5922.4|5919.4|5922.6|5919.8|5921.1|5918.1|75
1755201000000|2025-08-14 19:50:00|5922.3|5919.3|5921.9|5918.9|5922.4|5919.4|5921.1|5918.1|81
1755201300000|2025-08-14 19:55:00|5921.8|5918.8|5921.4|5918.4|5922.2|5919.5|5920.6|5917.6|104
1755201600000|2025-08-14 20:00:00|5921.5|5918.5|5920.9|5917.9|5921.5|5918.5|5920.8|5917.8|52
1755201900000|2025-08-14 20:05:00|5921|5918|5920.2|5917.2|5921.1|5918.1|5919.9|5916.9|33
1755202200000|2025-08-14 20:10:00|5920.3|5917.3|5918.5|5916.7|5920.3|5917.9|5918.5|5916.5|35
1755202500000|2025-08-14 20:15:00|5919|5916|5918.6|5915.6|5919|5916.4|5917.8|5915.3|24
1755202800000|2025-08-14 20:20:00|5918.5|5915.5|5918.3|5915.3|5918.8|5916.3|5917.7|5915.1|34
1755203100000|2025-08-14 20:25:00|5918.4|5915.4|5918.9|5915.9|5918.9|5915.9|5918.1|5915.1|43
1755203400000|2025-08-14 20:30:00|5918.8|5915.8|5919|5916|5919.4|5916.9|5918.5|5915.8|114
1755203700000|2025-08-14 20:35:00|5918.9|5915.9|5918.8|5915.8|5919|5916.4|5918.2|5915.4|88
1755204000000|2025-08-14 20:40:00|5918.7|5915.7|5918.9|5915.9|5919.1|5916.1|5917.7|5915.3|74
1755204300000|2025-08-14 20:45:00|5919.1|5916.1|5919.1|5916.1|5920.1|5917.1|5918.8|5915.8|64
1755204600000|2025-08-14 20:50:00|5919.2|5916.2|5919|5916|5920.1|5917.1|5918.9|5915.9|225
1755204900000|2025-08-14 20:55:00|5919.9|5915.1|5919.6|5914.8|5921|5916.2|5919.6|5914.8|267
1755205200000|2025-08-14 21:00:00|5920.1|5914.4|5921.7|5915.9|5921.7|5915.9|5920.1|5914.4|3
1755205500000|2025-08-14 21:05:00|5919.9|5914.1|5918.2|5912.4|5921|5915.2|5918.1|5912.3|114
1755205800000|2025-08-14 21:10:00|5918.3|5912.5|5917.7|5911.9|5918.3|5912.5|5917.2|5911.4|64
1755206100000|2025-08-14 21:15:00|5917.4|5911.6|5920.3|5914.5|5920.4|5914.6|5917.4|5911.6|27
1755206400000|2025-08-14 21:20:00|5920.6|5914.8|5922|5916.2|5922|5916.2|5920.1|5914.3|38
1755206700000|2025-08-14 21:25:00|5921.5|5915.7|5926.6|5920.8|5926.7|5920.9|5921.5|5915.7|48
1755207000000|2025-08-14 21:30:00|5926.5|5920.7|5924.8|5919|5927|5921.2|5924.7|5918.9|50
1755207300000|2025-08-14 21:35:00|5924.9|5919.1|5924.3|5918.5|5926.4|5920.6|5924.3|5918.5|72
1755207600000|2025-08-14 21:40:00|5924.2|5918.4|5924.1|5918.3|5924.4|5918.6|5924|5918.2|39
1755207900000|2025-08-14 21:45:00|5924.2|5918.4|5925.5|5919.7|5925.7|5919.9|5924.1|5918.3|76
1755208200000|2025-08-14 21:50:00|5925.2|5919.4|5922.6|5916.8|5925.4|5919.6|5922.6|5916.8|50
1755208500000|2025-08-14 21:55:00|5922.9|5917.1|5922.9|5917.1|5923.3|5917.5|5922.2|5916.4|92
1755208800000|2025-08-14 22:00:00|5923.1|5917.3|5922.7|5917.9|5923.9|5918.1|5921.1|5915.3|69
1755209100000|2025-08-14 22:05:00|5921.8|5918.8|5923.1|5920.1|5923.1|5920.1|5921.8|5918.8|22
1755209400000|2025-08-14 22:10:00|5923.2|5920.2|5922.8|5919.8|5923.6|5920.6|5922.4|5919.4|52
1755209700000|2025-08-14 22:15:00|5922.9|5919.9|5922.4|5919.4|5922.9|5919.9|5921.8|5918.8|32
1755210000000|2025-08-14 22:20:00|5922.5|5919.5|5922.7|5919.7|5922.8|5919.8|5921.8|5918.8|18
1755210300000|2025-08-14 22:25:00|5922.8|5919.8|5921.7|5918.7|5922.9|5919.9|5921.7|5918.7|38
1755210600000|2025-08-14 22:30:00|5921.6|5918.6|5921.4|5918.4|5922.3|5919.3|5921.3|5918.3|40
1755210900000|2025-08-14 22:35:00|5921.3|5918.3|5920.7|5917.7|5921.3|5918.3|5920.1|5917.1|24
1755211200000|2025-08-14 22:40:00|5920.8|5917.8|5920.1|5917.1|5920.8|5917.8|5919.8|5916.8|21
1755211500000|2025-08-14 22:45:00|5920|5917|5920.9|5917.9|5920.9|5917.9|5919.8|5916.8|17
1755211800000|2025-08-14 22:50:00|5920.8|5917.8|5920.5|5917.5|5920.9|5917.9|5919.6|5916.6|31
1755212100000|2025-08-14 22:55:00|5920.4|5917.4|5920.9|5917.9|5921|5918|5920.4|5917.4|28
1755212400000|2025-08-14 23:00:00|5920.8|5917.8|5921.3|5918.3|5921.3|5918.3|5920.4|5917.4|44
1755212700000|2025-08-14 23:05:00|5921.5|5918.2|5921.9|5918.8|5922.2|5919.2|5921.3|5918.2|42
1755213000000|2025-08-14 23:10:00|5921.8|5919|5920.6|5917.6|5922.3|5919.3|5920.6|5917.6|36
1755213300000|2025-08-14 23:15:00|5920.4|5917.4|5921.2|5918.2|5921.6|5918.6|5920.4|5917.4|24
1755213600000|2025-08-14 23:20:00|5921.1|5918.1|5921.1|5918.1|5921.6|5918.6|5921|5918|15
1755213900000|2025-08-14 23:25:00|5921|5918|5920.8|5917.8|5921.3|5918.3|5920.8|5917.8|15
1755214200000|2025-08-14 23:30:00|5920.7|5917.7|5921.1|5918.1|5922.3|5919.3|5920.6|5917.6|41
1755214500000|2025-08-14 23:35:00|5921.3|5918.3|5923.1|5920.1|5923.1|5920.1|5921.3|5918.3|24
1755214800000|2025-08-14 23:40:00|5923.2|5920.2|5923.7|5920.7|5923.8|5920.8|5923|5920|22
1755215100000|2025-08-14 23:45:00|5923.6|5920.6|5923.2|5920.2|5923.6|5920.6|5922.9|5919.9|34
1755215400000|2025-08-14 23:50:00|5923.3|5920.3|5921.6|5918.6|5923.9|5920.9|5921.1|5918.6|48
1755215700000|2025-08-14 23:55:00|5921.7|5918.7|5922.1|5919.1|5922.1|5919.5|5920.4|5918|59
1755129600000|2025-08-14 00:00:00|5981|5979.2|5984.6|5981.6|5984.8|5982.6|5981|5979.2|109
1755129900000|2025-08-14 00:05:00|5984.7|5981.7|5985.7|5982.7|5985.9|5983.5|5983.2|5981.4|121
1755130200000|2025-08-14 00:10:00|5985.6|5982.6|5986|5983|5986|5983.4|5984.2|5981.8|84
1755130500000|2025-08-14 00:15:00|5986.2|5983.2|5985.2|5982.2|5986.7|5984.7|5984.9|5982.2|88
1755130800000|2025-08-14 00:20:00|5985.5|5982.5|5983.9|5980.9|5985.7|5983.2|5982.6|5980.3|75
1755131100000|2025-08-14 00:25:00|5984|5981|5985|5982|5985.4|5982.4|5983.1|5980.7|96
1755131400000|2025-08-14 00:30:00|5985.1|5982.1|5986|5983|5987.7|5985.2|5984.7|5981.9|138
1755131700000|2025-08-14 00:35:00|5986.2|5983.2|5985.7|5982.7|5986.4|5983.4|5984.9|5981.9|145
1755132000000|2025-08-14 00:40:00|5985.6|5982.6|5985.2|5982.2|5986.1|5983.1|5984.8|5981.8|125
1755132300000|2025-08-14 00:45:00|5985.1|5982.1|5985.4|5982.4|5985.7|5982.7|5984.1|5981.1|93
1755132600000|2025-08-14 00:50:00|5985.3|5982.3|5984.7|5982.9|5985.5|5982.9|5983.4|5981.2|102
1755132900000|2025-08-14 00:55:00|5985.2|5982.2|5985.4|5982.4|5986|5983.5|5984.4|5981.7|152
1755133200000|2025-08-14 01:00:00|5985.5|5982.5|5988.1|5985.1|5988.5|5986.1|5985.2|5982.5|129
1755133500000|2025-08-14 01:05:00|5987.9|5984.9|5987|5984|5988.1|5985.1|5986|5983|84
1755133800000|2025-08-14 01:10:00|5986.9|5983.9|5988.4|5985.4|5989.4|5986.6|5986.4|5983.8|144
1755134100000|2025-08-14 01:15:00|5988.5|5985.5|5987.8|5984.8|5989.2|5986.5|5987|5984.5|167
1755134400000|2025-08-14 01:20:00|5987.9|5984.9|5989|5986|5989.2|5986.9|5986.7|5984.2|104
1755134700000|2025-08-14 01:25:00|5988.9|5985.9|5988.3|5985.3|5989.2|5986.2|5988|5985|153
1755135000000|2025-08-14 01:30:00|5988.2|5984.2|5990.1|5987.1|5992.8|5989.8|5988.2|5984.2|247
1755135300000|2025-08-14 01:35:00|5989.4|5986.4|5989.1|5987.3|5989.5|5987.3|5986.8|5984.3|163
1755135600000|2025-08-14 01:40:00|5989.2|5987.4|5988.7|5985.7|5990.3|5987.8|5987.2|5984.4|107
1755135900000|2025-08-14 01:45:00|5988.9|5985.9|5991.7|5988.7|5992.2|5990.1|5988.9|5985.9|102
1755136200000|2025-08-14 01:50:00|5991.6|5988.6|5991.7|5989.9|5992.6|5990.2|5990.9|5988|90
1755136500000|2025-08-14 01:55:00|5992.3|5989.3|5989.3|5986.3|5992.3|5989.3|5988.6|5985.6|143
1755136800000|2025-08-14 02:00:00|5989.1|5986.1|5987.2|5985.4|5989.2|5986.5|5987|5984.7|129
1755137100000|2025-08-14 02:05:00|5987.1|5985.3|5986.2|5983.2|5988.5|5986.1|5986.1|5983.1|163
1755137400000|2025-08-14 02:10:00|5986.1|5983.1|5986.3|5983.3|5987|5984.5|5985.6|5982.6|90
1755137700000|2025-08-14 02:15:00|5986.2|5983.2|5979.9|5976.9|5986.3|5983.3|5979.4|5976.4|125
1755138000000|2025-08-14 02:20:00|5979.8|5976.8|5982.3|5979.3|5982.4|5980|5978.6|5975.8|108
1755138300000|2025-08-14 02:25:00|5982.4|5979.4|5981.2|5978.2|5983.1|5980.5|5980.9|5978.1|127
1755138600000|2025-08-14 02:30:00|5981.1|5978.1|5980.8|5977.8|5982.3|5979.8|5980.3|5977.3|127
1755138900000|2025-08-14 02:35:00|5980.9|5977.9|5982|5979|5982.4|5980.1|5979.4|5976.6|94
1755139200000|2025-08-14 02:40:00|5982.1|5979.1|5980.2|5977.2|5982.9|5980.3|5979.4|5977.1|80
1755139500000|2025-08-14 02:45:00|5980.3|5977.3|5977|5975.2|5980.3|5978.1|5977|5975|84
1755139800000|2025-08-14 02:50:00|5977.5|5974.5|5978.4|5975.4|5979.6|5976.8|5976.5|5974|114
1755140100000|2025-08-14 02:55:00|5978.3|5975.3|5980.3|5978.5|5981.5|5979.2|5978|5975|113
1755140400000|2025-08-14 03:00:00|5980.4|5978.6|5978.9|5975.9|5981.1|5978.6|5977.4|5975|103
1755140700000|2025-08-14 03:05:00|5979|5976|5978.5|5975.5|5979.4|5976.4|5977.1|5974.1|65
1755141000000|2025-08-14 03:10:00|5978.4|5975.4|5979.8|5976.8|5980|5977|5978.3|5975.3|87
1755141300000|2025-08-14 03:15:00|5979.7|5976.7|5978.5|5975.5|5980.1|5977.1|5977.2|5974.2|135
1755141600000|2025-08-14 03:20:00|5978.2|5975.2|5980.2|5977.2|5980.3|5977.3|5978.1|5975.1|92
1755141900000|2025-08-14 03:25:00|5980.1|5977.1|5978.1|5975.1|5980.2|5977.2|5977.3|5974.3|121
1755142200000|2025-08-14 03:30:00|5978.2|5975.2|5979.1|5976.1|5979.1|5976.1|5976.9|5973.9|100
1755142500000|2025-08-14 03:35:00|5979|5976|5979.6|5976.6|5980.4|5977.4|5978.9|5976|134
1755142800000|2025-08-14 03:40:00|5979.5|5976.5|5978.7|5975.7|5980.2|5977.4|5978.6|5975.6|67
1755143100000|2025-08-14 03:45:00|5978.6|5975.6|5978.1|5975.1|5978.7|5975.7|5976.9|5973.9|113
1755143400000|2025-08-14 03:50:00|5978|5975|5975.9|5972.9|5978|5975|5974.3|5971.9|86
1755143700000|2025-08-14 03:55:00|5976.2|5973.2|5975.6|5972.6|5976.7|5974|5975|5972.6|82
1755144000000|2025-08-14 04:00:00|5975.5|5972.5|5974.5|5972.7|5976|5973.3|5974.5|5972|48
1755144300000|2025-08-14 04:05:00|5974.6|5972.8|5974|5971|5975.2|5972.8|5973.8|5970.8|39
1755144600000|2025-08-14 04:10:00|5973.9|5970.9|5975.4|5973.6|5976.2|5973.9|5973|5970.5|65
1755144900000|2025-08-14 04:15:00|5975.3|5973.5|5976.3|5974.5|5977.5|5975.5|5975.3|5973|66
1755145200000|2025-08-14 04:20:00|5976.2|5974.4|5977.2|5975.4|5977.6|5975.4|5976.1|5973.7|81
1755145500000|2025-08-14 04:25:00|5977.1|5975.3|5976.2|5974.4|5977.3|5975.5|5975.5|5973|66
1755145800000|2025-08-14 04:30:00|5976.3|5974.5|5976.9|5973.9|5977|5974.7|5975.5|5973.4|51
1755146100000|2025-08-14 04:35:00|5977|5974|5979.9|5976.9|5980.8|5978.7|5977|5974|108
1755146400000|2025-08-14 04:40:00|5980|5977|5979.8|5976.8|5981.1|5978.7|5979.4|5976.8|93
1755146700000|2025-08-14 04:45:00|5979.7|5976.7|5979.1|5976.1|5980.2|5977.2|5978.6|5975.6|55
1755147000000|2025-08-14 04:50:00|5979.2|5976.2|5980.2|5977.2|5980.7|5978.2|5979|5976|118
1755147300000|2025-08-14 04:55:00|5980|5977|5978.8|5975.8|5980.2|5977.2|5978.5|5975.5|75
1755147600000|2025-08-14 05:00:00|5978.6|5975.6|5978.5|5975.5|5978.9|5976.2|5977.1|5974.4|69
1755147900000|2025-08-14 05:05:00|5978.6|5975.6|5976.8|5975|5979|5976.5|5976.8|5974.4|60
1755148200000|2025-08-14 05:10:00|5977.4|5974.4|5976.6|5974.8|5978|5975.2|5975.8|5973.5|86
1755148500000|2025-08-14 05:15:00|5976.5|5974.7|5976.5|5974.7|5977.4|5974.9|5976|5973.4|56
1755148800000|2025-08-14 05:20:00|5976.6|5974.8|5976.1|5973.1|5977.2|5974.9|5975.4|5973|75
1755149100000|2025-08-14 05:25:00|5976|5973|5972.7|5969.7|5976.1|5973.7|5972|5969.5|118
1755149400000|2025-08-14 05:30:00|5972|5970.2|5971.3|5968.3|5972.1|5970.2|5970.3|5968|62
1755149700000|2025-08-14 05:35:00|5970.6|5968.8|5972.4|5970.6|5973.2|5970.7|5970.4|5968.6|62
1755150000000|2025-08-14 05:40:00|5972.3|5970.5|5972.7|5970.9|5973.3|5971.5|5971.6|5969.1|94
1755150300000|2025-08-14 05:45:00|5972.8|5971|5973.6|5970.6|5974.5|5972.4|5972.8|5970.5|90
1755150600000|2025-08-14 05:50:00|5973|5971.2|5969.8|5968|5973.7|5971.4|5969.6|5967.5|114
1755150900000|2025-08-14 05:55:00|5969.7|5967.9|5969.7|5966.7|5970.2|5968|5968.1|5965.8|140
1755151200000|2025-08-14 06:00:00|5969.1|5967.3|5967.2|5965.4|5970.3|5968.3|5966.6|5963.9|144
1755151500000|2025-08-14 06:05:00|5967.3|5965.5|5970.6|5968.8|5971.7|5969.7|5966.6|5964.1|155
1755151800000|2025-08-14 06:10:00|5970.5|5968.7|5972.7|5969.7|5973.7|5971.6|5970.3|5968.2|168
1755152100000|2025-08-14 06:15:00|5972.1|5970.3|5970.5|5967.5|5973.3|5970.8|5969.4|5967.1|144
1755152400000|2025-08-14 06:20:00|5969.8|5968|5969.5|5967.7|5969.8|5968|5965.7|5963.3|162
1755152700000|2025-08-14 06:25:00|5969.4|5967.6|5970.2|5968.4|5971.2|5968.8|5968.8|5966.2|168
1755153000000|2025-08-14 06:30:00|5970.1|5968.3|5968.2|5966.4|5971.2|5969.1|5966.4|5964.1|253
1755153300000|2025-08-14 06:35:00|5968.1|5966.3|5968.8|5965.8|5970.4|5967.6|5967.4|5964.7|196
1755153600000|2025-08-14 06:40:00|5968.2|5966.4|5964|5962.2|5969.1|5966.5|5963.5|5960.9|200
1755153900000|2025-08-14 06:45:00|5963.9|5962.1|5960.1|5958.3|5964.5|5962.2|5959.9|5957.7|184
1755154200000|2025-08-14 06:50:00|5960|5958.2|5961.4|5959.6|5962.5|5959.8|5959.1|5956.9|169
1755154500000|2025-08-14 06:55:00|5961.3|5959.5|5958.3|5956.5|5961.7|5959.6|5958|5955.6|193
1755154800000|2025-08-14 07:00:00|5958.2|5956.4|5962.3|5959.3|5963.4|5960.4|5958.1|5956|223
1755155100000|2025-08-14 07:05:00|5962.2|5959.2|5960.3|5957.3|5963.3|5960.3|5958.6|5956.1|213
1755155400000|2025-08-14 07:10:00|5960.4|5957.4|5960.6|5958.8|5962.1|5959.5|5959.6|5957.3|188
1755155700000|2025-08-14 07:15:00|5960.5|5958.7|5962.8|5959.8|5963.5|5961|5960.3|5957.7|177
1755156000000|2025-08-14 07:20:00|5962.6|5959.6|5960.9|5957.9|5962.7|5959.7|5959.9|5956.9|166
1755156300000|2025-08-14 07:25:00|5961|5958|5961.3|5959.5|5962.5|5960.1|5960.8|5957.9|144
1755156600000|2025-08-14 07:30:00|5961.9|5958.9|5961.4|5958.4|5961.9|5959.6|5959.3|5957|125
1755156900000|2025-08-14 07:35:00|5961.3|5958.3|5959.4|5956.4|5961.3|5958.3|5957.6|5955.5|130
1755157200000|2025-08-14 07:40:00|5959.5|5956.5|5955.1|5953.3|5959.5|5957.1|5955.1|5953.3|116
1755157500000|2025-08-14 07:45:00|5955|5953.2|5954.5|5951.5|5957|5954.6|5952.9|5950.8|138
1755157800000|2025-08-14 07:50:00|5954.4|5951.4|5952.5|5950.7|5954.4|5951.7|5950.9|5948.5|154
1755158100000|2025-08-14 07:55:00|5952.7|5950.9|5955.1|5952.1|5955.1|5952.1|5951.6|5949.5|127
1755158400000|2025-08-14 08:00:00|5955.2|5952.2|5955.4|5952.4|5955.8|5953.1|5953.6|5951|177
1755158700000|2025-08-14 08:05:00|5955.3|5952.3|5953.3|5951.5|5956.8|5954.4|5953.2|5950.8|161
1755159000000|2025-08-14 08:10:00|5953.2|5951.4|5956.5|5954.7|5957.5|5955.2|5952.8|5950.1|145
1755159300000|2025-08-14 08:15:00|5956.4|5954.6|5958|5955|5958|5955.4|5955.9|5953.1|106
1755159600000|2025-08-14 08:20:00|5957.9|5954.9|5958|5955|5958.5|5956.3|5956|5953.5|107
1755159900000|2025-08-14 08:25:00|5957.9|5954.9|5958.6|5956.8|5959.9|5956.9|5956.4|5954.3|121
1755160200000|2025-08-14 08:30:00|5958.7|5956.9|5959.4|5957.6|5960|5958.2|5957.3|5955.5|124
1755160500000|2025-08-14 08:35:00|5959.5|5957.7|5957.2|5955.4|5960|5958.2|5956.8|5954.9|98
1755160800000|2025-08-14 08:40:00|5957.1|5955.3|5954.3|5952.5|5957.2|5955.4|5954.2|5952.4|100
1755161100000|2025-08-14 08:45:00|5954.2|5952.4|5951.3|5949.5|5954.4|5952.4|5951.2|5949.4|85
1755161400000|2025-08-14 08:50:00|5951.4|5949.6|5950.7|5948.9|5951.9|5950.1|5949.3|5947.5|138
1755161700000|2025-08-14 08:55:00|5950.6|5948.8|5949.2|5947.4|5951.3|5949.5|5948.9|5947.1|99
1755162000000|2025-08-14 09:00:00|5949.8|5946.8|5951.7|5949.9|5952.4|5950.6|5949.2|5946.8|141
1755162300000|2025-08-14 09:05:00|5951.6|5949.8|5953.5|5951.7|5953.6|5951.8|5950.6|5948.2|70
1755162600000|2025-08-14 09:10:00|5953.4|5951.6|5954.7|5952.9|5955.5|5953.7|5952.9|5951.1|105
1755162900000|2025-08-14 09:15:00|5954.6|5952.8|5957|5954|5957.1|5954.8|5954|5952.2|105
1755163200000|2025-08-14 09:20:00|5957.1|5954.1|5954.2|5952.4|5957.1|5954.2|5953.9|5951.8|121
1755163500000|2025-08-14 09:25:00|5954.4|5952.6|5954.8|5951.8|5955.9|5952.9|5954.4|5951.4|116
1755163800000|2025-08-14 09:30:00|5955|5952|5956.4|5953.4|5957.1|5954.2|5954|5951.2|155
1755164100000|2025-08-14 09:35:00|5956.3|5953.3|5955.9|5952.9|5956.6|5953.9|5955.1|5952.7|80
1755164400000|2025-08-14 09:40:00|5956|5953|5954.2|5952.4|5956|5953.6|5953.9|5951.8|88
1755164700000|2025-08-14 09:45:00|5954.3|5952.5|5954.1|5952.3|5954.3|5952.5|5952.7|5950.9|73
1755165000000|2025-08-14 09:50:00|5954|5952.2|5954.2|5952.4|5954.5|5952.7|5953.3|5951.5|66
1755165300000|2025-08-14 09:55:00|5954.1|5952.3|5951.2|5949.4|5954.1|5952.3|5950.8|5949|98
1755165600000|2025-08-14 10:00:00|5951.1|5949.3|5949.9|5948.1|5952|5949.5|5949.6|5947.6|88
1755165900000|2025-08-14 10:05:00|5950|5948.2|5950.6|5947.6|5950.8|5948.4|5948.9|5946.5|91
1755166200000|2025-08-14 10:10:00|5950.5|5947.5|5949.4|5947.6|5950.7|5948.2|5948.7|5946.6|105
1755166500000|2025-08-14 10:15:00|5949.9|5946.9|5951.5|5949.7|5952.1|5949.9|5949.8|5946.8|80
1755166800000|2025-08-14 10:20:00|5951.6|5949.8|5952.8|5951|5954|5951.8|5951.5|5949.7|89
1755167100000|2025-08-14 10:25:00|5952.9|5951.1|5956|5953|5956.7|5954.3|5952.9|5950.6|82
1755167400000|2025-08-14 10:30:00|5955.9|5952.9|5955.5|5953.7|5955.9|5954|5953.9|5952|71
1755167700000|2025-08-14 10:35:00|5955.4|5953.6|5954.9|5953.1|5956.5|5953.9|5954.2|5952.4|83
1755168000000|2025-08-14 10:40:00|5955|5953.2|5952.5|5950.7|5955.1|5953.2|5952|5949.3|116
1755168300000|2025-08-14 10:45:00|5953.1|5950.1|5952.7|5949.7|5953.1|5950.5|5951.7|5949.4|96
1755168600000|2025-08-14 10:50:00|5952.8|5949.8|5950.8|5949|5953.1|5950.7|5950.6|5948.8|137
1755168900000|2025-08-14 10:55:00|5950.7|5948.9|5951.8|5948.8|5951.9|5949.1|5950|5947.4|102
1755169200000|2025-08-14 11:00:00|5951.9|5948.9|5952|5950.2|5952.7|5950.6|5951.1|5948.9|109
1755169500000|2025-08-14 11:05:00|5951.9|5950.1|5952.9|5951.1|5953.8|5951.9|5951.6|5949.8|81
1755169800000|2025-08-14 11:10:00|5953|5951.2|5952.5|5950.7|5953.3|5951.5|5952|5950.2|75
1755170100000|2025-08-14 11:15:00|5952.6|5950.8|5951|5948|5952.8|5951|5950.2|5947.8|70
1755170400000|2025-08-14 11:20:00|5950.4|5948.6|5951.1|5949.3|5951.8|5949.5|5949.8|5947.4|86
1755170700000|2025-08-14 11:25:00|5951|5949.2|5949.3|5947.5|5951|5949.2|5948.2|5946.4|67
1755171000000|2025-08-14 11:30:00|5949.5|5947.7|5951.2|5949.4|5951.4|5949.6|5949.5|5947.6|57
1755171300000|2025-08-14 11:35:00|5951.3|5949.5|5949.8|5948|5952.5|5950.1|5949.3|5947.5|66
1755171600000|2025-08-14 11:40:00|5949.7|5947.9|5949.9|5948.1|5951.3|5949.5|5949.6|5947.8|55
1755171900000|2025-08-14 11:45:00|5949.8|5948|5948.2|5946.4|5950|5948.2|5948.1|5946.3|108
1755172200000|2025-08-14 11:50:00|5948.3|5946.5|5951.5|5949.7|5951.6|5949.8|5947.9|5946|92
1755172500000|2025-08-14 11:55:00|5950.9|5949.1|5949.9|5948.1|5950.9|5949.1|5948.4|5946.6|90
1755172800000|2025-08-14 12:00:00|5950.4|5948.6|5950.8|5949|5951.1|5949.3|5949.8|5948|122
1755173100000|2025-08-14 12:05:00|5950.9|5949.1|5950.5|5948.7|5951.7|5949.5|5949.8|5948|89
1755173400000|2025-08-14 12:10:00|5950.4|5948.6|5950|5948.2|5953.7|5951.2|5949.8|5948|137
1755173700000|2025-08-14 12:15:00|5950.1|5948.3|5948.4|5946.6|5951.1|5948.9|5948.1|5945.9|111
1755174000000|2025-08-14 12:20:00|5948.5|5946.7|5950.6|5948.8|5951.3|5949.5|5948.5|5946.1|135
1755174300000|2025-08-14 12:25:00|5951.4|5948.4|5951.1|5947.4|5952.2|5949.4|5949.2|5946.3|125
1755174600000|2025-08-14 12:30:00|5951.8|5947.8|5936.7|5933.7|5952.1|5948.1|5931.8|5928.8|724
1755174900000|2025-08-14 12:35:00|5936.6|5933.6|5941.4|5938.4|5942.4|5939.4|5936.6|5933.6|511
1755175200000|2025-08-14 12:40:00|5941.9|5938.9|5945.4|5942.4|5945.6|5942.6|5938.1|5935.1|440
1755175500000|2025-08-14 12:45:00|5945.3|5942.3|5940.6|5937.6|5947.9|5944.9|5940.1|5937.5|358
1755175800000|2025-08-14 12:50:00|5940.5|5937.5|5935.6|5932.6|5943.7|5941.1|5935.6|5932.6|317
1755176100000|2025-08-14 12:55:00|5935.5|5932.5|5932.7|5929.7|5935.9|5932.9|5930.8|5927.8|374
1755176400000|2025-08-14 13:00:00|5932.5|5929.5|5930.2|5927.2|5932.7|5929.7|5927.1|5924.1|339
1755176700000|2025-08-14 13:05:00|5929.5|5926.5|5927.2|5925.4|5930.6|5928|5925.7|5923.2|301
1755177000000|2025-08-14 13:10:00|5927.6|5924.6|5925.7|5923.9|5928.7|5926.3|5924.5|5922.1|327
1755177300000|2025-08-14 13:15:00|5925.4|5923.6|5927.1|5924.1|5930.1|5928.2|5924.4|5922.3|265
1755177600000|2025-08-14 13:20:00|5927|5924|5920.9|5917.9|5927.1|5924.8|5920.9|5917.9|256
1755177900000|2025-08-14 13:25:00|5920.7|5917.7|5920|5917|5921.3|5919.5|5919.2|5916.6|208
1755178200000|2025-08-14 13:30:00|5919.9|5916.9|5920|5918.2|5921.4|5919.1|5918.8|5916.8|290
1755178500000|2025-08-14 13:35:00|5919.9|5918.1|5925.1|5922.1|5925.1|5922.1|5919.8|5917.9|255
1755178800000|2025-08-14 13:40:00|5925|5922|5922.8|5919.8|5925.9|5922.9|5921.2|5918.6|269
1755179100000|2025-08-14 13:45:00|5922.3|5920.5|5920.9|5919.1|5923.1|5920.6|5920.5|5918.1|228
1755179400000|2025-08-14 13:50:00|5921.5|5918.5|5923.2|5920.2|5923.6|5920.8|5920.6|5918.4|204
1755179700000|2025-08-14 13:55:00|5923.1|5920.1|5921.1|5918.1|5924.4|5921.4|5920.7|5918|252
1755180000000|2025-08-14 14:00:00|5921.2|5918.2|5922.2|5919.2|5923.1|5920.7|5919.4|5917.1|258
1755180300000|2025-08-14 14:05:00|5922.1|5919.1|5919.9|5918.1|5922.3|5919.6|5918.5|5916.5|269
1755180600000|2025-08-14 14:10:00|5920.4|5917.4|5922.4|5919.4|5922.5|5920.1|5917.5|5914.5|246
1755180900000|2025-08-14 14:15:00|5922|5920.2|5927.7|5925.9|5928.6|5926|5921.9|5920.1|292
1755181200000|2025-08-14 14:20:00|5928.3|5925.3|5925.1|5923.3|5929.4|5926.8|5924.1|5921.6|222
1755181500000|2025-08-14 14:25:00|5924.9|5923.1|5929.7|5926.7|5929.8|5927.4|5924.3|5921.9|229
1755181800000|2025-08-14 14:30:00|5930|5927|5929.9|5926.9|5932.4|5930|5928.5|5926|203
1755182100000|2025-08-14 14:35:00|5929.2|5927.4|5929.3|5927.5|5932.7|5930|5929|5926.4|219
1755182400000|2025-08-14 14:40:00|5929|5927.2|5930.1|5927.1|5930.9|5928.3|5928.7|5926.3|141
1755182700000|2025-08-14 14:45:00|5930.2|5927.2|5931.8|5928.8|5933.3|5930.9|5929.1|5927.1|150
1755183000000|2025-08-14 14:50:00|5931.7|5928.7|5929.6|5926.6|5932.5|5930.2|5927.9|5925.7|206
1755183300000|2025-08-14 14:55:00|5929.4|5926.4|5929.3|5927.5|5930.6|5928.3|5928.2|5926.4|211
1755183600000|2025-08-14 15:00:00|5929.4|5927.6|5926|5923|5930.2|5928.1|5925.9|5922.9|201
1755183900000|2025-08-14 15:05:00|5926.1|5923.1|5922.3|5919.3|5926.2|5923.2|5921.6|5918.9|241
1755184200000|2025-08-14 15:10:00|5922.2|5919.2|5922.2|5920.4|5922.7|5920.5|5920|5917.7|196
1755184500000|2025-08-14 15:15:00|5922.1|5920.3|5921.7|5919.9|5925.2|5922.7|5921.7|5919.9|155
1755184800000|2025-08-14 15:20:00|5921.8|5920|5922.4|5920.6|5923.7|5921.8|5921.2|5918.8|164
1755185100000|2025-08-14 15:25:00|5922.3|5920.5|5920.9|5919.1|5923.2|5921.4|5919.8|5917.5|164
1755185400000|2025-08-14 15:30:00|5921|5919.2|5920.4|5917.4|5922|5920.2|5919.7|5917.2|146
1755185700000|2025-08-14 15:35:00|5920.5|5917.5|5916.6|5913.6|5920.5|5917.5|5916.4|5913.4|165
1755186000000|2025-08-14 15:40:00|5916.5|5913.5|5914.5|5911.5|5916.9|5914.5|5914.2|5911.4|202
1755186300000|2025-08-14 15:45:00|5914.4|5911.4|5916.1|5913.1|5916.7|5913.7|5913.1|5910.3|178
1755186600000|2025-08-14 15:50:00|5915.3|5913.5|5914.2|5912.4|5918.1|5915.9|5914.2|5911.9|179
1755186900000|2025-08-14 15:55:00|5914.1|5912.3|5915.8|5914|5916.5|5914.2|5913.5|5910.8|162
1755187200000|2025-08-14 16:00:00|5915.9|5914.1|5916.6|5914.8|5917.2|5915.1|5914.7|5912.4|144
1755187500000|2025-08-14 16:05:00|5916.5|5914.7|5913.5|5911.7|5916.8|5915|5913.3|5911.1|121
1755187800000|2025-08-14 16:10:00|5913.4|5911.6|5910.6|5908.8|5913.5|5911.6|5910.4|5908.5|192
1755188100000|2025-08-14 16:15:00|5910.5|5908.7|5911.8|5910|5912|5910.2|5909.7|5907.5|129
1755188400000|2025-08-14 16:20:00|5911.7|5909.9|5912.6|5910.8|5913.2|5911.4|5910.9|5908.9|132
1755188700000|2025-08-14 16:25:00|5912.5|5910.7|5912.5|5910.7|5914.1|5912.3|5912.2|5910.4|75
1755189000000|2025-08-14 16:30:00|5912.4|5910.6|5912.7|5910.9|5913.3|5910.9|5911.3|5909.5|97
1755189300000|2025-08-14 16:35:00|5912.6|5910.8|5913.7|5911.9|5914.8|5912.7|5912.3|5910.5|82
1755189600000|2025-08-14 16:40:00|5913.8|5912|5913.1|5911.3|5915.2|5912.9|5913.1|5910.8|91
1755189900000|2025-08-14 16:45:00|5913|5911.2|5913.3|5911.5|5913.8|5911.6|5912.3|5910.1|105
1755190200000|2025-08-14 16:50:00|5913.4|5911.6|5913.5|5911.7|5914.7|5912.9|5913.2|5911.4|78
1755190500000|2025-08-14 16:55:00|5913.1|5911.3|5913.9|5912.1|5913.9|5912.1|5912|5910.2|95
1755190800000|2025-08-14 17:00:00|5913.8|5912|5915.5|5913.7|5915.6|5913.7|5913.8|5912|74
1755191100000|2025-08-14 17:05:00|5915.6|5913.8|5918.7|5915.7|5919|5916.6|5914.9|5912.5|218
1755191400000|2025-08-14 17:10:00|5918.8|5915.8|5919.6|5916.6|5919.6|5917.1|5918.2|5915.7|118
1755191700000|2025-08-14 17:15:00|5919.5|5916.5|5918.3|5915.3|5919.8|5917|5918|5915|117
1755192000000|2025-08-14 17:20:00|5918.2|5915.2|5919.9|5916.9|5920|5917|5918|5915|79
1755192300000|2025-08-14 17:25:00|5920.1|5917.1|5918.4|5916.6|5920.4|5917.4|5917.8|5915.4|101
1755192600000|2025-08-14 17:30:00|5918.5|5916.7|5918.1|5915.1|5919.1|5916.7|5917.3|5914.3|76
1755192900000|2025-08-14 17:35:00|5918|5915|5916.4|5913.4|5918|5915.4|5915.2|5912.3|104
1755193200000|2025-08-14 17:40:00|5916.5|5913.5|5915|5912|5916.5|5913.5|5913.7|5911.4|106
1755193500000|2025-08-14 17:45:00|5914.3|5912.5|5916.7|5913.7|5916.8|5914.6|5914.2|5911.6|113
1755193800000|2025-08-14 17:50:00|5916.8|5913.8|5916.4|5913.4|5916.8|5914.3|5915.5|5912.8|101
1755194100000|2025-08-14 17:55:00|5916.3|5913.3|5917.3|5914.3|5917.4|5914.4|5916|5913.1|103
1755194400000|2025-08-14 18:00:00|5917.5|5914.5|5915.3|5913.5|5918|5915.6|5915|5913|138
1755194700000|2025-08-14 18:05:00|5915.1|5913.3|5913.9|5912.1|5915.8|5913.4|5912.7|5910.1|110
1755195000000|2025-08-14 18:10:00|5914|5912.2|5914.6|5912.8|5915.3|5913.5|5913.9|5911.9|84
1755195300000|2025-08-14 18:15:00|5914.7|5912.9|5916|5913|5916.1|5913.5|5914.2|5911.6|85
1755195600000|2025-08-14 18:20:00|5916.1|5913.1|5917|5914|5917|5914|5915.3|5912.3|85
1755195900000|2025-08-14 18:25:00|5917.1|5914.1|5918|5915|5918.2|5915.2|5915.8|5913.4|56
1755196200000|2025-08-14 18:30:00|5917.4|5915.6|5916.8|5915|5918.1|5915.7|5916.6|5914|65
1755196500000|2025-08-14 18:35:00|5916.9|5915.1|5916.7|5914.9|5918.2|5915.6|5916|5913.4|71
1755196800000|2025-08-14 18:40:00|5916.8|5915|5915.4|5913.6|5916.8|5915|5915.3|5913.5|43
1755197100000|2025-08-14 18:45:00|5915.3|5913.5|5915.6|5913.8|5915.7|5913.9|5914.9|5912.5|20
1755197400000|2025-08-14 18:50:00|5915.5|5913.7|5915|5913.2|5917.4|5914.9|5915|5913.2|58
1755197700000|2025-08-14 18:55:00|5915.6|5912.6|5916.2|5913.2|5916.4|5913.7|5915|5912.2|113
1755198000000|2025-08-14 19:00:00|5915.5|5913.7|5916.6|5914.8|5917.3|5914.9|5915.4|5912.8|123
1755198300000|2025-08-14 19:05:00|5916.7|5914.9|5917.9|5916.1|5918.7|5916.2|5916|5913.5|84
1755198600000|2025-08-14 19:10:00|5918|5916.2|5918.1|5916.3|5918.8|5916.5|5917.9|5915.5|72
1755198900000|2025-08-14 19:15:00|5918.2|5916.4|5919.1|5917.3|5919.2|5917.3|5917.5|5915.3|63
1755199200000|2025-08-14 19:20:00|5919|5917.2|5920|5917|5920.3|5917.8|5918.7|5916.7|98
1755199500000|2025-08-14 19:25:00|5919.9|5916.9|5920.1|5917.1|5920.5|5917.7|5919.1|5916.3|58
1755199800000|2025-08-14 19:30:00|5919.1|5917.3|5921.1|5918.1|5921.3|5918.3|5919.1|5916.6|54
1755200100000|2025-08-14 19:35:00|5921|5918|5922.1|5919.1|5922.4|5919.5|5920.7|5917.7|77
1755200400000|2025-08-14 19:40:00|5922.2|5919.2|5922.1|5919.1|5922.6|5920.1|5921.2|5918.2|88
1755200700000|2025-08-14 19:45:00|5922.3|5919.3|5922.4|5919.4|5922.6|5919.8|5921.1|5918.1|75
1755201000000|2025-08-14 19:50:00|5922.3|5919.3|5921.9|5918.9|5922.4|5919.4|5921.1|5918.1|81
1755201300000|2025-08-14 19:55:00|5921.8|5918.8|5921.4|5918.4|5922.2|5919.5|5920.6|5917.6|104
1755201600000|2025-08-14 20:00:00|5921.5|5918.5|5920.9|5917.9|5921.5|5918.5|5920.8|5917.8|52
1755201900000|2025-08-14 20:05:00|5921|5918|5920.2|5917.2|5921.1|5918.1|5919.9|5916.9|33
1755202200000|2025-08-14 20:10:00|5920.3|5917.3|5918.5|5916.7|5920.3|5917.9|5918.5|5916.5|35
1755202500000|2025-08-14 20:15:00|5919|5916|5918.6|5915.6|5919|5916.4|5917.8|5915.3|24
1755202800000|2025-08-14 20:20:00|5918.5|5915.5|5918.3|5915.3|5918.8|5916.3|5917.7|5915.1|34
1755203100000|2025-08-14 20:25:00|5918.4|5915.4|5918.9|5915.9|5918.9|5915.9|5918.1|5915.1|43
1755203400000|2025-08-14 20:30:00|5918.8|5915.8|5919|5916|5919.4|5916.9|5918.5|5915.8|114
1755203700000|2025-08-14 20:35:00|5918.9|5915.9|5918.8|5915.8|5919|5916.4|5918.2|5915.4|88
1755204000000|2025-08-14 20:40:00|5918.7|5915.7|5918.9|5915.9|5919.1|5916.1|5917.7|5915.3|74
1755204300000|2025-08-14 20:45:00|5919.1|5916.1|5919.1|5916.1|5920.1|5917.1|5918.8|5915.8|64
1755204600000|2025-08-14 20:50:00|5919.2|5916.2|5919|5916|5920.1|5917.1|5918.9|5915.9|225
1755204900000|2025-08-14 20:55:00|5919.9|5915.1|5919.6|5914.8|5921|5916.2|5919.6|5914.8|267
1755205200000|2025-08-14 21:00:00|5920.1|5914.4|5921.7|5915.9|5921.7|5915.9|5920.1|5914.4|3
1755205500000|2025-08-14 21:05:00|5919.9|5914.1|5918.2|5912.4|5921|5915.2|5918.1|5912.3|114
1755205800000|2025-08-14 21:10:00|5918.3|5912.5|5917.7|5911.9|5918.3|5912.5|5917.2|5911.4|64
1755206100000|2025-08-14 21:15:00|5917.4|5911.6|5920.3|5914.5|5920.4|5914.6|5917.4|5911.6|27
1755206400000|2025-08-14 21:20:00|5920.6|5914.8|5922|5916.2|5922|5916.2|5920.1|5914.3|38
1755206700000|2025-08-14 21:25:00|5921.5|5915.7|5926.6|5920.8|5926.7|5920.9|5921.5|5915.7|48
1755207000000|2025-08-14 21:30:00|5926.5|5920.7|5924.8|5919|5927|5921.2|5924.7|5918.9|50
1755207300000|2025-08-14 21:35:00|5924.9|5919.1|5924.3|5918.5|5926.4|5920.6|5924.3|5918.5|72
1755207600000|2025-08-14 21:40:00|5924.2|5918.4|5924.1|5918.3|5924.4|5918.6|5924|5918.2|39
1755207900000|2025-08-14 21:45:00|5924.2|5918.4|5925.5|5919.7|5925.7|5919.9|5924.1|5918.3|76
1755208200000|2025-08-14 21:50:00|5925.2|5919.4|5922.6|5916.8|5925.4|5919.6|5922.6|5916.8|50
1755208500000|2025-08-14 21:55:00|5922.9|5917.1|5922.9|5917.1|5923.3|5917.5|5922.2|5916.4|92
1755208800000|2025-08-14 22:00:00|5923.1|5917.3|5922.7|5917.9|5923.9|5918.1|5921.1|5915.3|69
1755209100000|2025-08-14 22:05:00|5921.8|5918.8|5923.1|5920.1|5923.1|5920.1|5921.8|5918.8|22
1755209400000|2025-08-14 22:10:00|5923.2|5920.2|5922.8|5919.8|5923.6|5920.6|5922.4|5919.4|52
1755209700000|2025-08-14 22:15:00|5922.9|5919.9|5922.4|5919.4|5922.9|5919.9|5921.8|5918.8|32
1755210000000|2025-08-14 22:20:00|5922.5|5919.5|5922.7|5919.7|5922.8|5919.8|5921.8|5918.8|18
1755210300000|2025-08-14 22:25:00|5922.8|5919.8|5921.7|5918.7|5922.9|5919.9|5921.7|5918.7|38
1755210600000|2025-08-14 22:30:00|5921.6|5918.6|5921.4|5918.4|5922.3|5919.3|5921.3|5918.3|40
1755210900000|2025-08-14 22:35:00|5921.3|5918.3|5920.7|5917.7|5921.3|5918.3|5920.1|5917.1|24
1755211200000|2025-08-14 22:40:00|5920.8|5917.8|5920.1|5917.1|5920.8|5917.8|5919.8|5916.8|21
1755211500000|2025-08-14 22:45:00|5920|5917|5920.9|5917.9|5920.9|5917.9|5919.8|5916.8|17
1755211800000|2025-08-14 22:50:00|5920.8|5917.8|5920.5|5917.5|5920.9|5917.9|5919.6|5916.6|31
1755212100000|2025-08-14 22:55:00|5920.4|5917.4|5920.9|5917.9|5921|5918|5920.4|5917.4|28
1755212400000|2025-08-14 23:00:00|5920.8|5917.8|5921.3|5918.3|5921.3|5918.3|5920.4|5917.4|44
1755212700000|2025-08-14 23:05:00|5921.5|5918.2|5921.9|5918.8|5922.2|5919.2|5921.3|5918.2|42
1755213000000|2025-08-14 23:10:00|5921.8|5919|5920.6|5917.6|5922.3|5919.3|5920.6|5917.6|36
1755213300000|2025-08-14 23:15:00|5920.4|5917.4|5921.2|5918.2|5921.6|5918.6|5920.4|5917.4|24
1755213600000|2025-08-14 23:20:00|5921.1|5918.1|5921.1|5918.1|5921.6|5918.6|5921|5918|15
1755213900000|2025-08-14 23:25:00|5921|5918|5920.8|5917.8|5921.3|5918.3|5920.8|5917.8|15
1755214200000|2025-08-14 23:30:00|5920.7|5917.7|5921.1|5918.1|5922.3|5919.3|5920.6|5917.6|41
1755214500000|2025-08-14 23:35:00|5921.3|5918.3|5923.1|5920.1|5923.1|5920.1|5921.3|5918.3|24
1755214800000|2025-08-14 23:40:00|5923.2|5920.2|5923.7|5920.7|5923.8|5920.8|5923|5920|22
1755215100000|2025-08-14 23:45:00|5923.6|5920.6|5923.2|5920.2|5923.6|5920.6|5922.9|5919.9|34
1755215400000|2025-08-14 23:50:00|5923.3|5920.3|5921.6|5918.6|5923.9|5920.9|5921.1|5918.6|48
1755215700000|2025-08-14 23:55:00|5921.7|5918.7|5922.1|5919.1|5922.1|5919.5|5920.4|5918|59
1755216000000|2025-08-15 00:00:00|5922|5919|5919|5917.2|5923|5920|5918.3|5916|136
1755216300000|2025-08-15 00:05:00|5919.1|5917.3|5920.5|5918.7|5921.8|5919.6|5918.8|5916.4|91
1755216600000|2025-08-15 00:10:00|5920.8|5919|5921.5|5919.7|5922.7|5920.2|5920.6|5918.1|69
1755216900000|2025-08-15 00:15:00|5921.9|5918.9|5922|5920.2|5922.8|5920.6|5921.3|5918.8|77
1755217200000|2025-08-15 00:20:00|5922.1|5920.3|5923|5920|5923.6|5921.1|5921|5919.2|74
1755217500000|2025-08-15 00:25:00|5922.9|5919.9|5919.6|5917.8|5923.1|5920.1|5919.4|5917.6|55
1755217800000|2025-08-15 00:30:00|5919.5|5917.7|5919.5|5917.7|5919.9|5917.9|5918.9|5916.8|47
1755218100000|2025-08-15 00:35:00|5919.4|5917.6|5920.8|5919|5922.1|5919.3|5919.3|5916.9|70
1755218400000|2025-08-15 00:40:00|5920.7|5918.9|5921.3|5919.5|5922.5|5920|5920.6|5918.3|61
1755218700000|2025-08-15 00:45:00|5921.9|5918.9|5921.3|5918.3|5922.4|5920.1|5920|5917.5|60
1755219000000|2025-08-15 00:50:00|5921.2|5918.2|5921.9|5918.9|5922.7|5920.5|5920.6|5918.2|101
1755219300000|2025-08-15 00:55:00|5921.5|5919.7|5922.5|5919.5|5923.9|5921.7|5921.4|5919.3|85
1755219600000|2025-08-15 01:00:00|5921.9|5920.1|5924.4|5921.4|5926.1|5923.1|5920.4|5917.4|127
1755219900000|2025-08-15 01:05:00|5924.5|5921.5|5921.4|5919.6|5924.7|5922.6|5920.5|5918.1|76
1755220200000|2025-08-15 01:10:00|5921.5|5919.7|5922.9|5919.9|5923.1|5920.9|5921.5|5919.5|74
1755220500000|2025-08-15 01:15:00|5923|5920|5922.3|5920.5|5923|5921.1|5921.3|5919.5|86
1755220800000|2025-08-15 01:20:00|5921.4|5919.6|5921.4|5919.6|5922.1|5920.1|5920|5918|46
1755221100000|2025-08-15 01:25:00|5921.3|5919.5|5921.4|5919.6|5922|5920.1|5920.4|5918.6|59
1755221400000|2025-08-15 01:30:00|5921.3|5919.5|5924.8|5921.8|5924.8|5921.9|5918.7|5916|139
1755221700000|2025-08-15 01:35:00|5924.7|5921.7|5925.3|5922.3|5925.4|5922.5|5922.9|5920.2|98
1755222000000|2025-08-15 01:40:00|5925.4|5922.4|5926|5923|5926.4|5924.1|5924|5921.9|93
1755222300000|2025-08-15 01:45:00|5925.9|5922.9|5925|5922|5926.2|5923.7|5924.2|5921.6|97
1755222600000|2025-08-15 01:50:00|5925.1|5922.1|5922.5|5919.5|5925.7|5923.2|5921.9|5919.5|103
1755222900000|2025-08-15 01:55:00|5921.8|5920|5922.8|5919.8|5925|5922|5921.8|5919.5|104
1755223200000|2025-08-15 02:00:00|5922.7|5919.7|5921.1|5919.3|5923.2|5920.8|5921.1|5918.5|86
1755223500000|2025-08-15 02:05:00|5921.3|5919.5|5920.6|5917.6|5922.5|5919.8|5920.6|5917.6|69
1755223800000|2025-08-15 02:10:00|5920.5|5917.5|5919.5|5916.5|5921.4|5918.7|5919.4|5916.5|79
1755224100000|2025-08-15 02:15:00|5919.6|5916.6|5916.1|5913.1|5919.7|5917.3|5914.8|5911.9|94
1755224400000|2025-08-15 02:20:00|5916|5913|5912|5909|5916|5913|5910.3|5907.3|99
1755224700000|2025-08-15 02:25:00|5911.9|5908.9|5911.3|5908.3|5911.9|5908.9|5908.9|5906.2|104
1755225000000|2025-08-15 02:30:00|5911.4|5908.4|5913.9|5910.9|5914.3|5911.3|5910.8|5907.8|120
1755225300000|2025-08-15 02:35:00|5914|5911|5914.2|5912.4|5914.4|5912.6|5912|5909.6|68
1755225600000|2025-08-15 02:40:00|5914.3|5912.5|5914.7|5912.9|5916.9|5914.8|5913.4|5910.9|86
1755225900000|2025-08-15 02:45:00|5914.8|5913|5915.6|5913.8|5916.2|5914.4|5914.2|5911.9|55
1755226200000|2025-08-15 02:50:00|5915.5|5913.7|5915|5913.2|5915.7|5913.9|5913.8|5912|67
1755226500000|2025-08-15 02:55:00|5914.9|5913.1|5917.7|5915.9|5918.6|5916.4|5914.9|5913.1|107
1755226800000|2025-08-15 03:00:00|5917.8|5916|5919.9|5916.9|5920.4|5917.6|5917.8|5915.7|74
1755227100000|2025-08-15 03:05:00|5919.8|5916.8|5921.8|5920|5922.4|5920|5918.5|5916.4|94
1755227400000|2025-08-15 03:10:00|5922.3|5919.3|5921.8|5918.8|5922.4|5919.6|5920.3|5918.3|48
1755227700000|2025-08-15 03:15:00|5921.7|5918.7|5923.9|5920.9|5924|5921.6|5921.5|5918.5|68
1755228000000|2025-08-15 03:20:00|5923.8|5920.8|5923.5|5921.7|5924.2|5922|5922.4|5920.4|59
1755228300000|2025-08-15 03:25:00|5923.6|5921.8|5924.8|5923|5925.3|5923.5|5922.8|5921|64
1755228600000|2025-08-15 03:30:00|5924.9|5923.1|5924|5921|5926.6|5923.6|5923.5|5920.5|88
1755228900000|2025-08-15 03:35:00|5924.1|5921.1|5924.4|5922.6|5925.7|5922.9|5923.5|5920.9|97
1755229200000|2025-08-15 03:40:00|5925.4|5922.4|5925.3|5922.3|5925.9|5923.1|5924.4|5921.5|92
1755229500000|2025-08-15 03:45:00|5925.4|5922.4|5925.6|5922.6|5926.5|5923.9|5924.5|5921.9|93
1755229800000|2025-08-15 03:50:00|5925.7|5922.7|5924.6|5921.6|5925.7|5922.8|5923.2|5920.6|71
1755230100000|2025-08-15 03:55:00|5924.5|5921.5|5925.4|5922.4|5925.4|5922.7|5923.8|5921.3|64
1755230400000|2025-08-15 04:00:00|5925.3|5922.3|5923.7|5921.9|5926.2|5923.7|5923.7|5921.4|53
1755230700000|2025-08-15 04:05:00|5924.3|5921.3|5924.3|5922.5|5925.5|5922.6|5924|5921.3|35
1755231000000|2025-08-15 04:10:00|5924.8|5921.8|5924.2|5921.2|5925|5922.6|5923.7|5921.2|42
1755231300000|2025-08-15 04:15:00|5924.3|5921.3|5924.4|5921.4|5925.2|5922.2|5923.7|5921.3|37
1755231600000|2025-08-15 04:20:00|5924.1|5921.1|5923.1|5921.3|5924.2|5921.5|5922.6|5920.2|42
1755231900000|2025-08-15 04:25:00|5923.2|5921.4|5922.9|5919.9|5923.7|5921.4|5922.5|5919.5|49
1755232200000|2025-08-15 04:30:00|5922.8|5919.8|5921.8|5918.8|5922.8|5919.8|5921|5918|74
1755232500000|2025-08-15 04:35:00|5921.6|5918.6|5921.9|5918.9|5922.9|5919.9|5921.5|5918.5|45
1755232800000|2025-08-15 04:40:00|5921.8|5918.8|5921.5|5918.5|5922.2|5919.2|5921.5|5918.5|45
1755233100000|2025-08-15 04:45:00|5921.4|5918.4|5922.7|5919.7|5922.7|5920.2|5921.4|5918.4|44
1755233400000|2025-08-15 04:50:00|5922.6|5919.6|5922.9|5921.1|5923.6|5921.1|5921.2|5918.8|69
1755233700000|2025-08-15 04:55:00|5922.8|5921|5921.9|5920.1|5923.2|5921.1|5921.8|5919.4|57
1755234000000|2025-08-15 05:00:00|5921.8|5920|5922.3|5920.5|5923.2|5921|5921.4|5918.4|63
1755234300000|2025-08-15 05:05:00|5922|5920.2|5921.7|5919.9|5922.8|5920.4|5920.8|5918.5|64
1755234600000|2025-08-15 05:10:00|5921.6|5919.8|5921.7|5919.9|5922.4|5920.1|5921.1|5918.6|48
1755234900000|2025-08-15 05:15:00|5921.6|5919.8|5922.3|5920.5|5922.9|5920.9|5921.5|5919.1|49
1755235200000|2025-08-15 05:20:00|5922.4|5920.6|5921.9|5920.1|5923.1|5920.7|5921.8|5919.4|34
1755235500000|2025-08-15 05:25:00|5922|5920.2|5922.4|5919.4|5923|5921|5921.6|5919.4|37
1755235800000|2025-08-15 05:30:00|5922.3|5919.3|5921.6|5918.6|5922.5|5920|5920.6|5918.5|52
1755236100000|2025-08-15 05:35:00|5921.7|5918.7|5922.5|5920.7|5923.1|5920.7|5920.6|5918.3|59
1755236400000|2025-08-15 05:40:00|5923.1|5920.1|5920.3|5917.3|5923.3|5920.3|5920.3|5917.3|87
1755236700000|2025-08-15 05:45:00|5920.4|5917.4|5921.8|5918.8|5921.9|5919.2|5919.8|5916.9|77
1755237000000|2025-08-15 05:50:00|5921.7|5918.7|5920.4|5918.6|5921.7|5919.1|5919.8|5917.2|69
1755237300000|2025-08-15 05:55:00|5920.5|5918.7|5923.2|5920.2|5923.8|5921.6|5920.5|5918.7|78
1755237600000|2025-08-15 06:00:00|5923.1|5920.1|5923.8|5922|5925|5922.4|5922|5919.5|129
1755237900000|2025-08-15 06:05:00|5923.7|5921.9|5923.5|5921.7|5924.7|5922.4|5922.6|5920.1|131
1755238200000|2025-08-15 06:10:00|5923.4|5921.6|5923.3|5921.5|5925.2|5922.7|5923.2|5921|115
1755238500000|2025-08-15 06:15:00|5923.4|5921.6|5920.3|5918.5|5923.6|5921.8|5920.3|5918.5|106
1755238800000|2025-08-15 06:20:00|5920.2|5918.4|5919.6|5917.8|5920.9|5918.7|5919.2|5917.4|103
1755239100000|2025-08-15 06:25:00|5919.5|5917.7|5917.8|5916|5920.1|5918.2|5917|5915|106
1755239400000|2025-08-15 06:30:00|5917.9|5916.1|5924.1|5921.1|5924.3|5921.3|5917.9|5915.7|113
1755239700000|2025-08-15 06:35:00|5924.2|5921.2|5925.4|5922.4|5926|5923.1|5923.7|5921|95
1755240000000|2025-08-15 06:40:00|5925.5|5922.5|5925.5|5923.7|5927.3|5924.3|5924.4|5922.5|78
1755240300000|2025-08-15 06:45:00|5925.4|5923.6|5924.6|5922.8|5926.3|5924.1|5924.6|5922.5|71
1755240600000|2025-08-15 06:50:00|5924.7|5922.9|5925.1|5923.3|5926|5924.1|5924.7|5922.9|71
1755240900000|2025-08-15 06:55:00|5925|5923.2|5924.5|5921.5|5925.2|5923.2|5923.4|5921|103
1755241200000|2025-08-15 07:00:00|5923.9|5922.1|5925.8|5924|5926.1|5924|5923.9|5921.4|137
1755241500000|2025-08-15 07:05:00|5925.9|5924.1|5926.3|5924.5|5927.8|5925.8|5925.9|5923.9|135
1755241800000|2025-08-15 07:10:00|5926.2|5924.4|5924.4|5922.6|5927.9|5925.4|5924.4|5922.6|81
1755242100000|2025-08-15 07:15:00|5924.5|5922.7|5925.3|5923.5|5926|5923.7|5923.5|5921.7|91
1755242400000|2025-08-15 07:20:00|5925.4|5923.6|5926.7|5923.7|5926.7|5924.5|5925.3|5923.3|97
1755242700000|2025-08-15 07:25:00|5926.6|5923.6|5926.7|5924.9|5926.8|5925|5925.4|5923.1|85
1755243000000|2025-08-15 07:30:00|5926.8|5925|5924|5922.2|5926.8|5925|5923.5|5921.2|100
1755243300000|2025-08-15 07:35:00|5924.1|5922.3|5925.5|5922.5|5925.6|5923.3|5923.8|5921.7|73
1755243600000|2025-08-15 07:40:00|5924.8|5923|5925.5|5923.7|5926.5|5924|5923.8|5922|74
1755243900000|2025-08-15 07:45:00|5925.6|5923.8|5924.1|5922.3|5926.1|5924.3|5923.8|5922|95
1755244200000|2025-08-15 07:50:00|5924.2|5922.4|5926.8|5925|5927.2|5925.4|5924.2|5922.4|107
1755244500000|2025-08-15 07:55:00|5926.9|5925.1|5930.1|5927.1|5930.3|5927.3|5926.7|5924.9|141
1755244800000|2025-08-15 08:00:00|5929.8|5926.8|5929.4|5926.4|5931.5|5929|5928.9|5926.4|136
1755245100000|2025-08-15 08:05:00|5929.5|5926.5|5929.5|5926.5|5931.4|5929|5929.1|5926.5|82
1755245400000|2025-08-15 08:10:00|5928.8|5927|5928.5|5926.7|5930|5927.5|5927.8|5925.6|85
1755245700000|2025-08-15 08:15:00|5928.7|5926.9|5928.9|5927.1|5930.1|5927.6|5927.7|5925.2|101
1755246000000|2025-08-15 08:20:00|5929|5927.2|5928.1|5926.3|5929.7|5927.6|5928|5925.6|66
1755246300000|2025-08-15 08:25:00|5928|5926.2|5928.8|5925.8|5928.9|5926.5|5926.9|5924.7|83
1755246600000|2025-08-15 08:30:00|5928.9|5925.9|5928.7|5926.9|5929.4|5926.9|5927.6|5925.5|76
1755246900000|2025-08-15 08:35:00|5928.6|5926.8|5928.4|5926.6|5929.4|5927|5927.5|5925.4|84
1755247200000|2025-08-15 08:40:00|5928.5|5926.7|5927.3|5925.5|5929|5926.7|5926.7|5924.9|66
1755247500000|2025-08-15 08:45:00|5927.1|5925.3|5927.2|5925.4|5928.2|5926.4|5926.8|5925|35
1755247800000|2025-08-15 08:50:00|5927.3|5925.5|5927.8|5926|5929.3|5927|5926.5|5924.4|75
1755248100000|2025-08-15 08:55:00|5928|5926.2|5928.9|5925.9|5929.5|5926.9|5927.7|5925.4|110
1755248400000|2025-08-15 09:00:00|5928.2|5926.4|5929.3|5926.3|5929.9|5927|5928.2|5925.4|101
1755248700000|2025-08-15 09:05:00|5929.4|5926.4|5930|5927|5930.1|5927.3|5927.9|5925.4|125
1755249000000|2025-08-15 09:10:00|5929.9|5926.9|5929|5927.2|5930.8|5928.3|5928.7|5926.6|101
1755249300000|2025-08-15 09:15:00|5928.9|5927.1|5931.1|5928.1|5931.1|5928.2|5928.3|5926|82
1755249600000|2025-08-15 09:20:00|5931|5928|5929.8|5926.8|5931|5928.6|5928.5|5926.1|72
1755249900000|2025-08-15 09:25:00|5929.1|5927.3|5930.3|5927.3|5930.6|5928.2|5929|5926.8|50
1755250200000|2025-08-15 09:30:00|5930.2|5927.2|5927|5925.2|5930.2|5927.5|5926.8|5925|88
1755250500000|2025-08-15 09:35:00|5926.9|5925.1|5924.8|5923|5927.3|5925.3|5924|5921.7|72
1755250800000|2025-08-15 09:40:00|5924.7|5922.9|5926.2|5923.2|5926.5|5923.5|5923.9|5921.5|71
1755251100000|2025-08-15 09:45:00|5926.4|5923.4|5927.4|5924.4|5928|5925|5925.5|5923.1|58
1755251400000|2025-08-15 09:50:00|5927.3|5924.3|5925.9|5924.1|5927.3|5924.4|5925.2|5922.9|74
1755251700000|2025-08-15 09:55:00|5925.7|5923.9|5924.9|5923.1|5926.1|5924.3|5924.5|5922.7|83
1755252000000|2025-08-15 10:00:00|5924.7|5922.9|5926|5924.2|5926.8|5925|5924.3|5922.5|58
1755252300000|2025-08-15 10:05:00|5925.9|5924.1|5927.2|5925.4|5927.8|5925.4|5924.9|5923.1|58
1755252600000|2025-08-15 10:10:00|5927.3|5925.5|5926.2|5923.2|5927.9|5925.6|5925.1|5922.7|78
1755252900000|2025-08-15 10:15:00|5926.3|5923.3|5925.8|5924|5927.2|5924.7|5925.7|5923.2|44
1755253200000|2025-08-15 10:20:00|5925.9|5924.1|5924|5922.2|5926.6|5924.1|5923.7|5921.4|56
1755253500000|2025-08-15 10:25:00|5923.9|5922.1|5923.4|5921.6|5924.1|5922.3|5923.4|5921.6|23
1755253800000|2025-08-15 10:30:00|5923.5|5921.7|5923.9|5922.1|5924.5|5922.7|5923.4|5921.6|40
1755254100000|2025-08-15 10:35:00|5924|5922.2|5924.4|5921.4|5925.8|5922.8|5923.9|5921.2|63
1755254400000|2025-08-15 10:40:00|5924.3|5921.3|5924.5|5921.5|5925.4|5922.5|5923.8|5921.3|77
1755254700000|2025-08-15 10:45:00|5924.6|5921.6|5927.2|5924.2|5927.2|5924.2|5923.2|5920.6|124
1755255000000|2025-08-15 10:50:00|5927.3|5924.3|5929.1|5926.1|5929.1|5926.1|5926.9|5923.9|77
1755255300000|2025-08-15 10:55:00|5929.2|5926.2|5928.8|5927|5930.4|5928|5928.7|5926.2|140
1755255600000|2025-08-15 11:00:00|5928.7|5926.9|5929.4|5927.6|5931|5929.2|5928.7|5926.9|104
1755255900000|2025-08-15 11:05:00|5929.3|5927.5|5930.9|5927.9|5932|5929.5|5929.1|5927.3|86
1755256200000|2025-08-15 11:10:00|5930.2|5928.4|5932.2|5929.2|5932.6|5929.6|5930.2|5927.8|128
1755256500000|2025-08-15 11:15:00|5932.3|5929.3|5931.1|5929.3|5932.6|5929.6|5930.9|5928.5|85
1755256800000|2025-08-15 11:20:00|5931|5929.2|5930.1|5927.1|5932|5929.6|5928.9|5926.7|70
1755257100000|2025-08-15 11:25:00|5930|5927|5929.4|5926.4|5930.2|5927.2|5929|5926.4|48
1755257400000|2025-08-15 11:30:00|5929.5|5926.5|5929.4|5926.4|5930.2|5927.9|5928.8|5926.2|65
1755257700000|2025-08-15 11:35:00|5929.3|5926.3|5928.6|5925.6|5930.2|5927.8|5928.3|5925.6|53
1755258000000|2025-08-15 11:40:00|5928.2|5926.4|5926.9|5925.1|5930.1|5927.4|5926.6|5924.8|65
1755258300000|2025-08-15 11:45:00|5927|5925.2|5927.8|5926|5929.3|5926.8|5926.6|5924.7|92
1755258600000|2025-08-15 11:50:00|5927.7|5925.9|5926.4|5924.6|5928.6|5926.2|5925.6|5923.4|91
1755258900000|2025-08-15 11:55:00|5926.3|5924.5|5928.5|5926.7|5928.5|5926.7|5926.1|5924.3|77
1755259200000|2025-08-15 12:00:00|5928.4|5926.6|5928.4|5926.6|5929.4|5927.3|5927.7|5925.6|99
1755259500000|2025-08-15 12:05:00|5928.5|5926.7|5928.7|5926.9|5929.5|5927.7|5927.8|5925.4|85
1755259800000|2025-08-15 12:10:00|5929.3|5927.5|5929.8|5926.8|5930.2|5928.3|5928.8|5926.5|59
1755260100000|2025-08-15 12:15:00|5929.9|5926.9|5927.6|5925.8|5929.9|5927.3|5927|5925.2|115
1755260400000|2025-08-15 12:20:00|5927.5|5925.7|5926.4|5923.4|5928.4|5926.6|5925.6|5922.7|150
1755260700000|2025-08-15 12:25:00|5926.3|5923.3|5924.8|5920.8|5927|5924.4|5923|5920.5|129
1755261000000|2025-08-15 12:30:00|5924.9|5920.9|5924.7|5921.7|5926.5|5923.5|5918.8|5916.7|367
1755261300000|2025-08-15 12:35:00|5924.8|5921.8|5932|5930.2|5933.6|5930.6|5924.5|5921.5|278
1755261600000|2025-08-15 12:40:00|5933.5|5930.5|5930.5|5928.7|5935|5932|5930.4|5927.6|255
1755261900000|2025-08-15 12:45:00|5930.6|5928.8|5930.9|5927.9|5934|5931|5929.7|5926.8|244
1755262200000|2025-08-15 12:50:00|5930.8|5927.8|5928.7|5925.7|5931.7|5929.2|5927.5|5925.2|197
1755262500000|2025-08-15 12:55:00|5928.6|5925.6|5931.2|5928.2|5932.5|5929.7|5928.6|5925.6|179
1755262800000|2025-08-15 13:00:00|5932.2|5929.2|5934.5|5931.5|5935.2|5933|5931.4|5929.1|239
1755263100000|2025-08-15 13:05:00|5934.4|5931.4|5934.3|5931.3|5936.4|5933.4|5932.8|5930.6|224
1755263400000|2025-08-15 13:10:00|5934.1|5931.1|5931.1|5928.1|5934.2|5931.6|5930.3|5927.9|142
1755263700000|2025-08-15 13:15:00|5931|5928|5929.6|5926.6|5931.8|5929.2|5927.2|5925.1|164
1755264000000|2025-08-15 13:20:00|5929|5927.2|5929.3|5927.5|5931.6|5929.2|5927.5|5925.7|166
1755264300000|2025-08-15 13:25:00|5929.9|5926.9|5930.9|5927.9|5931.7|5929.3|5929|5926.6|163
1755264600000|2025-08-15 13:30:00|5931.1|5928.1|5928.8|5925.8|5933|5930.6|5927.9|5925.8|262
1755264900000|2025-08-15 13:35:00|5928.7|5925.7|5928.6|5926.8|5931.6|5928.6|5927.5|5925|192
1755265200000|2025-08-15 13:40:00|5928.7|5926.9|5930.1|5928.3|5932.7|5930.1|5928.7|5926.9|186
1755265500000|2025-08-15 13:45:00|5930.2|5928.4|5933.5|5931.7|5934.9|5932.4|5930.2|5927.8|239
1755265800000|2025-08-15 13:50:00|5933.6|5931.8|5930.5|5928.7|5936|5933.7|5930.5|5928.7|272
1755266100000|2025-08-15 13:55:00|5930.3|5928.5|5931.2|5928.2|5931.6|5929.8|5928.9|5927.1|177
1755266400000|2025-08-15 14:00:00|5931.3|5928.3|5932.8|5931|5934.9|5932.8|5929.5|5926.5|289
1755266700000|2025-08-15 14:05:00|5932.7|5930.9|5932|5929|5934.2|5931.5|5930.9|5929|252
1755267000000|2025-08-15 14:10:00|5931.9|5928.9|5936.4|5933.4|5936.6|5933.9|5931.9|5928.9|204
1755267300000|2025-08-15 14:15:00|5935.8|5934|5937.3|5935.5|5938.4|5935.6|5933.9|5931.4|194
1755267600000|2025-08-15 14:20:00|5937.2|5935.4|5938.4|5935.4|5939.6|5937.1|5937.2|5934.9|179
1755267900000|2025-08-15 14:25:00|5938.5|5935.5|5937.5|5935.7|5940.6|5938.2|5937|5935.2|197
1755268200000|2025-08-15 14:30:00|5937|5935.2|5934.9|5933.1|5937.4|5935.3|5932|5929.6|219
1755268500000|2025-08-15 14:35:00|5934.8|5933|5937.4|5934.4|5937.6|5935.2|5934.6|5932.2|201
1755268800000|2025-08-15 14:40:00|5936.6|5934.8|5935.3|5933.5|5937.7|5935.3|5935|5932.7|179
1755269100000|2025-08-15 14:45:00|5935.5|5933.7|5933.2|5931.4|5936.9|5934.4|5931.6|5929.3|149
1755269400000|2025-08-15 14:50:00|5933.3|5931.5|5930.8|5929|5934.4|5932|5930.3|5928.5|168
1755269700000|2025-08-15 14:55:00|5930.7|5928.9|5934.5|5931.5|5934.8|5932.4|5930.5|5928.3|253
1755270000000|2025-08-15 15:00:00|5934.4|5931.4|5935|5933.2|5936.7|5934.1|5933|5930.3|228
1755270300000|2025-08-15 15:05:00|5934.9|5933.1|5935.7|5932.7|5937.4|5934.7|5934.3|5931.9|184
1755270600000|2025-08-15 15:10:00|5935|5933.2|5932.4|5930.6|5936|5933.6|5932.4|5929.9|157
1755270900000|2025-08-15 15:15:00|5933|5930|5936|5934.2|5938|5935.8|5932.4|5930|146
1755271200000|2025-08-15 15:20:00|5936.1|5934.3|5936.1|5933.1|5937.2|5934.9|5934.7|5932.2|154
1755271500000|2025-08-15 15:25:00|5936|5933|5936.9|5933.9|5937.6|5934.9|5935.4|5932.4|149
1755271800000|2025-08-15 15:30:00|5936.2|5934.4|5935.6|5932.6|5938.4|5935.7|5935.6|5932.6|139
1755272100000|2025-08-15 15:35:00|5935.5|5932.5|5933|5930|5935.9|5933|5933|5930|119
1755272400000|2025-08-15 15:40:00|5932.9|5929.9|5929.9|5928.1|5932.9|5930.6|5929.1|5926.7|208
1755272700000|2025-08-15 15:45:00|5930|5928.2|5931|5929.2|5931.2|5929.2|5929|5927.1|131
1755273000000|2025-08-15 15:50:00|5930.9|5929.1|5931.9|5928.9|5932.4|5929.9|5930.6|5928.5|133
1755273300000|2025-08-15 15:55:00|5932|5929|5930.3|5927.3|5932.3|5929.9|5929.5|5926.8|102
1755273600000|2025-08-15 16:00:00|5930.2|5927.2|5929.8|5926.8|5931.5|5929.5|5929.1|5926.5|109
1755273900000|2025-08-15 16:05:00|5929.9|5926.9|5929.7|5926.7|5929.9|5926.9|5928.5|5925.5|105
1755274200000|2025-08-15 16:10:00|5929.6|5926.6|5930.1|5927.1|5930.9|5928|5928.6|5925.9|110
1755274500000|2025-08-15 16:15:00|5930|5927|5928.8|5925.8|5930.2|5927.6|5928.6|5925.6|101
1755274800000|2025-08-15 16:20:00|5928.6|5925.6|5928.4|5925.4|5929|5926|5927.8|5924.8|101
1755275100000|2025-08-15 16:25:00|5928.5|5925.5|5927.5|5924.5|5928.7|5925.7|5927.3|5924.3|104
1755275400000|2025-08-15 16:30:00|5927.8|5924.8|5927.5|5924.5|5928.1|5925.1|5927|5924|87
1755275700000|2025-08-15 16:35:00|5927.6|5924.6|5927.4|5924.4|5927.9|5924.9|5926.6|5923.7|58
1755276000000|2025-08-15 16:40:00|5927.5|5924.5|5927.5|5924.5|5928|5925|5926.2|5923.2|74
1755276300000|2025-08-15 16:45:00|5927.4|5924.4|5927|5924|5927.6|5924.6|5926.5|5923.5|101
1755276600000|2025-08-15 16:50:00|5926.9|5923.9|5927.1|5924.1|5927.5|5924.5|5926.5|5923.5|67
1755276900000|2025-08-15 16:55:00|5927.2|5924.2|5928.6|5925.6|5928.8|5925.8|5925.6|5923.5|99
1755277200000|2025-08-15 17:00:00|5928.7|5925.7|5927.2|5924.2|5928.7|5925.7|5926.5|5923.5|90
1755277500000|2025-08-15 17:05:00|5927.3|5924.3|5927.7|5924.7|5928.3|5925.7|5926.4|5923.8|70
1755277800000|2025-08-15 17:10:00|5927|5925.2|5926.9|5923.9|5927.7|5925.2|5926.8|5923.9|66
1755278100000|2025-08-15 17:15:00|5927|5924|5925.6|5922.6|5927.2|5924.2|5925.6|5922.6|57
1755278400000|2025-08-15 17:20:00|5925.5|5922.5|5924.8|5921.8|5925.9|5922.9|5924.4|5921.4|91
1755278700000|2025-08-15 17:25:00|5924.7|5921.7|5925.2|5922.2|5925.6|5923.5|5924.1|5921.1|70
1755279000000|2025-08-15 17:30:00|5925.5|5922.5|5926.5|5923.5|5926.7|5924.3|5924.9|5922.5|54
1755279300000|2025-08-15 17:35:00|5926.4|5923.4|5925.5|5923.7|5926.6|5924.3|5925.3|5922.9|53
1755279600000|2025-08-15 17:40:00|5925.6|5923.8|5927|5924|5927|5924.6|5925.4|5923|58
1755279900000|2025-08-15 17:45:00|5926.9|5923.9|5924.4|5922.6|5927|5924.5|5924.4|5922.2|56
1755280200000|2025-08-15 17:50:00|5924.5|5922.7|5927|5924|5927|5924.7|5924.5|5922.3|52
1755280500000|2025-08-15 17:55:00|5926.9|5923.9|5926.7|5923.7|5927.5|5924.5|5925.9|5923.4|60
1755280800000|2025-08-15 18:00:00|5926.6|5923.6|5924.8|5923|5927|5924.2|5924.8|5922.4|73
1755281100000|2025-08-15 18:05:00|5924.6|5922.8|5922.9|5921.1|5925.2|5923.3|5922.1|5919.4|97
1755281400000|2025-08-15 18:10:00|5922.8|5921|5924.4|5922.6|5925.2|5923.2|5922.7|5920.9|57
1755281700000|2025-08-15 18:15:00|5924.5|5922.7|5925|5923.2|5925.9|5923.4|5924.3|5922|56
1755282000000|2025-08-15 18:20:00|5925.7|5922.7|5925.8|5924|5926|5924.1|5924.5|5922.7|56
1755282300000|2025-08-15 18:25:00|5925.9|5924.1|5924.5|5921.5|5926.1|5924.2|5924.4|5921.4|71
1755282600000|2025-08-15 18:30:00|5924.4|5921.4|5924.1|5922.3|5925.3|5923.2|5924|5921.4|45
1755282900000|2025-08-15 18:35:00|5924.2|5922.4|5924.6|5922.8|5925.3|5923.1|5924.2|5922.3|37
1755283200000|2025-08-15 18:40:00|5924.5|5922.7|5925|5923.2|5925.7|5923.2|5923.9|5922.1|36
1755283500000|2025-08-15 18:45:00|5924.9|5923.1|5924.2|5922.4|5925.2|5923.1|5923.8|5921.5|48
1755283800000|2025-08-15 18:50:00|5924.3|5922.5|5924.7|5922.9|5925.4|5923.3|5924.2|5922|46
1755284100000|2025-08-15 18:55:00|5924.6|5922.8|5925.3|5922.3|5925.3|5923|5923.6|5921.4|76
1755284400000|2025-08-15 19:00:00|5925.4|5922.4|5924.7|5922.9|5925.4|5922.9|5923.6|5921.8|53
1755284700000|2025-08-15 19:05:00|5924.6|5922.8|5925.5|5922.5|5925.5|5923|5924.1|5921.6|48
1755285000000|2025-08-15 19:10:00|5925.4|5922.4|5925.3|5922.3|5925.4|5923|5924.5|5921.9|35
1755285300000|2025-08-15 19:15:00|5925.2|5922.2|5924.4|5921.4|5925.3|5923.1|5924|5921.4|42
1755285600000|2025-08-15 19:20:00|5924.5|5921.5|5924.5|5922.7|5925.3|5922.7|5923.2|5920.8|32
1755285900000|2025-08-15 19:25:00|5924.4|5922.6|5924.9|5921.9|5925.4|5922.6|5924.3|5921.7|38
1755286200000|2025-08-15 19:30:00|5925|5922|5925.3|5922.3|5925.6|5922.6|5925|5922|50
1755286500000|2025-08-15 19:35:00|5925.1|5922.1|5925.8|5922.8|5925.9|5922.9|5925|5922|34
1755286800000|2025-08-15 19:40:00|5925.9|5922.9|5925.3|5923.5|5926.2|5923.6|5925.1|5922.8|29
1755287100000|2025-08-15 19:45:00|5925.2|5923.4|5925|5923.2|5925.9|5923.5|5924.7|5922.2|42
1755287400000|2025-08-15 19:50:00|5925.1|5923.3|5925.5|5923.7|5926.2|5923.8|5924.7|5922.7|34
1755287700000|2025-08-15 19:55:00|5925.4|5923.6|5925.2|5923.4|5926.8|5924.6|5925.1|5922.8|84
1755288000000|2025-08-15 20:00:00|5925.1|5923.3|5926|5923|5926.8|5924.3|5925.1|5922.6|56
1755288300000|2025-08-15 20:05:00|5926.1|5923.1|5927.5|5924.5|5927.7|5924.7|5925.4|5923|38
1755288600000|2025-08-15 20:10:00|5927.6|5924.6|5928.5|5925.5|5928.5|5925.5|5927.5|5924.5|33
1755288900000|2025-08-15 20:15:00|5928.4|5925.4|5927.8|5924.8|5928.4|5925.4|5927.4|5924.4|25
1755289200000|2025-08-15 20:20:00|5928.2|5925.2|5926.4|5923.4|5928.6|5925.6|5926.2|5923.2|68
1755289500000|2025-08-15 20:25:00|5926.5|5923.5|5925.7|5922.7|5926.5|5923.5|5925.5|5922.5|22
1755289800000|2025-08-15 20:30:00|5925.5|5922.5|5925.4|5922.4|5925.8|5922.8|5925.2|5922.2|28
1755290100000|2025-08-15 20:35:00|5925.3|5922.3|5925.3|5922.3|5925.5|5922.5|5925.1|5922.1|31
1755290400000|2025-08-15 20:40:00|5925.4|5922.4|5925.2|5922.2|5925.4|5922.4|5924.6|5921.6|78
1755290700000|2025-08-15 20:45:00|5925|5922|5924|5921|5925.6|5922.6|5923.7|5920.7|200
1755291000000|2025-08-15 20:50:00|5923.9|5920.9|5924.4|5920.4|5924.5|5921.1|5923.4|5919.7|490
1755291300000|2025-08-15 20:55:00|5925.5|5919.7|5925.3|5919.5|5926|5920.2|5924.8|5919|111
1755460800000|2025-08-17 20:00:00|5928.2|5924.2|5931|5921|5931|5924.2|5928.2|5921|2
1755461100000|2025-08-17 20:05:00|5930.3|5920.3|5927.3|5923.3|5930.3|5923.3|5927.3|5920.3|2
1755462000000|2025-08-17 20:20:00|5930.3|5920.3|5929.6|5919.6|5930.3|5923.3|5927.3|5919.6|4
1755462300000|2025-08-17 20:25:00|5930.1|5920.1|5930.3|5920.3|5930.3|5923.3|5927.3|5919.6|6
1755462600000|2025-08-17 20:30:00|5927.3|5923.3|5929.7|5919.7|5929.7|5923.3|5927.3|5919.7|2
1755462900000|2025-08-17 20:35:00|5927.3|5923.3|5930.3|5920.3|5930.3|5923.3|5927.3|5920.3|4
1755463200000|2025-08-17 20:40:00|5927.3|5923.3|5927.3|5923.3|5927.3|5923.3|5927.3|5923.3|1
1755463500000|2025-08-17 20:45:00|5930.3|5920.3|5930.3|5920.3|5930.3|5923.3|5927.3|5920.3|3
1755463800000|2025-08-17 20:50:00|5929.7|5919.7|5929.8|5919.8|5929.8|5922.5|5928.2|5919.7|3
1755464100000|2025-08-17 20:55:00|5930.7|5918.9|5930.4|5918.6|5930.8|5921.1|5928.6|5918.2|8
1755464400000|2025-08-17 21:00:00|5930.7|5918.9|5929.9|5918.1|5930.9|5921.1|5928.6|5918.1|9
1755464700000|2025-08-17 21:05:00|5929.8|5918|5928.4|5917.1|5929.9|5918.1|5928.4|5917.1|18
1755465000000|2025-08-17 21:10:00|5928|5916.2|5927.8|5917.7|5928.2|5917.7|5927.6|5916.2|16
1755465300000|2025-08-17 21:15:00|5927.7|5917.5|5927.7|5917.7|5927.7|5917.7|5927.7|5917.2|8
1755465600000|2025-08-17 21:20:00|5927.4|5917.5|5926.9|5917.2|5927.5|5917.5|5926.8|5917|8
1755465900000|2025-08-17 21:25:00|5926.8|5917.3|5926.9|5916.8|5927.1|5917.3|5926.6|5916.8|6
1755466200000|2025-08-17 21:30:00|5926.8|5916.9|5926.6|5916.9|5926.8|5916.9|5926.6|5916.6|14
1755466500000|2025-08-17 21:35:00|5927.6|5917.1|5929.2|5917.4|5929.2|5917.4|5927.6|5917|19
1755466800000|2025-08-17 21:40:00|5929|5917.2|5928.6|5916.8|5929|5917.2|5928.3|5916.7|15
1755467100000|2025-08-17 21:45:00|5928.5|5916.7|5929.2|5917.4|5929.3|5917.5|5928|5916.2|27
1755467400000|2025-08-17 21:50:00|5929|5917.2|5928.9|5917.2|5929.1|5917.5|5928.4|5916.8|36
1755467700000|2025-08-17 21:55:00|5929|5917.3|5930.1|5918.3|5930.2|5918.4|5929|5917.3|27
1755468000000|2025-08-17 22:00:00|5930.2|5918.4|5927.6|5922.8|5932.8|5923|5927|5918.2|120
1755468300000|2025-08-17 22:05:00|5926.7|5923.7|5926.8|5923.8|5927.8|5924.8|5926.1|5923.1|42
1755468600000|2025-08-17 22:10:00|5926.7|5923.7|5927|5924|5927.2|5924.2|5926|5923|59
1755468900000|2025-08-17 22:15:00|5926.9|5923.9|5927.3|5924.3|5927.7|5924.7|5926.9|5923.9|30
1755469200000|2025-08-17 22:20:00|5927.2|5924.2|5927.4|5924.4|5927.8|5924.8|5927.2|5924.2|19
1755469500000|2025-08-17 22:25:00|5927.5|5924.5|5928|5925|5928|5925|5926.9|5923.9|25
1755469800000|2025-08-17 22:30:00|5927.9|5924.9|5928.7|5925.7|5928.9|5926.5|5927.6|5924.6|35
1755470100000|2025-08-17 22:35:00|5928.8|5925.8|5928.2|5925.2|5928.8|5925.9|5927.7|5925.1|16
1755470400000|2025-08-17 22:40:00|5928.3|5925.3|5928.7|5925.7|5929|5926|5928.2|5925.2|23
1755470700000|2025-08-17 22:45:00|5928.6|5925.6|5928.2|5925.2|5928.8|5925.8|5928.2|5925.2|13
1755471000000|2025-08-17 22:50:00|5928.3|5925.3|5928.6|5925.6|5928.9|5925.9|5928.3|5925.3|16
1755471300000|2025-08-17 22:55:00|5928.7|5925.7|5930.4|5927.4|5930.7|5927.7|5928.7|5925.7|42
1755471600000|2025-08-17 23:00:00|5930.5|5927.5|5929|5926|5931|5928|5928.9|5925.9|65
1755471900000|2025-08-17 23:05:00|5928.9|5925.9|5930.6|5927.6|5931.6|5928.6|5928.9|5925.9|53
1755472200000|2025-08-17 23:10:00|5930.5|5927.5|5929.1|5927.3|5930.8|5928|5929.1|5926.9|31
1755472500000|2025-08-17 23:15:00|5929.8|5926.8|5927.9|5924.9|5929.9|5927.6|5927.3|5924.9|43
1755472800000|2025-08-17 23:20:00|5927.8|5924.8|5926.9|5923.9|5927.9|5924.9|5926.9|5923.9|31
1755473100000|2025-08-17 23:25:00|5927|5924|5928|5925|5928.1|5925.1|5927|5924|27
1755473400000|2025-08-17 23:30:00|5927.9|5924.9|5926.6|5924.8|5927.9|5925.3|5926.4|5924|26
1755473700000|2025-08-17 23:35:00|5926.7|5924.9|5929|5926|5929.3|5926.6|5926.6|5924.6|50
1755474000000|2025-08-17 23:40:00|5929.1|5926.1|5928.9|5925.9|5929.3|5926.7|5928.3|5925.8|25
1755474300000|2025-08-17 23:45:00|5928.8|5925.8|5927.8|5924.8|5928.8|5925.8|5927.2|5924.2|35
1755474600000|2025-08-17 23:50:00|5927.9|5924.9|5927.6|5925.8|5928.4|5925.9|5927.6|5924.9|22
1755474900000|2025-08-17 23:55:00|5927.7|5925.9|5930.2|5927.2|5930.2|5928.1|5927.7|5925.4|56
1755475200000|2025-08-18 00:00:00|5930.1|5927.1|5930.7|5927.7|5931.1|5929.1|5929.1|5926.9|121
1755475500000|2025-08-18 00:05:00|5930.8|5927.8|5933|5930|5933.1|5930.1|5930.6|5927.6|95
1755475800000|2025-08-18 00:10:00|5932.9|5929.9|5934.5|5931.5|5934.8|5931.8|5932.9|5929.9|110
1755476100000|2025-08-18 00:15:00|5934.6|5931.6|5936.5|5933.5|5936.6|5933.6|5933.4|5931|142
1755476400000|2025-08-18 00:20:00|5936.6|5933.6|5935.8|5932.8|5938|5935|5935.7|5932.7|147
1755476700000|2025-08-18 00:25:00|5935.9|5932.9|5937.1|5934.1|5937.2|5934.2|5934.7|5932.1|130
1755477000000|2025-08-18 00:30:00|5937.4|5934.4|5935.3|5933.5|5937.4|5934.5|5935|5932.5|97
1755477300000|2025-08-18 00:35:00|5935.1|5933.3|5934.8|5933|5936|5933.6|5934.7|5932.1|69
1755477600000|2025-08-18 00:40:00|5934.7|5932.9|5934.3|5932.5|5935.9|5933.4|5934.2|5931.3|67
1755477900000|2025-08-18 00:45:00|5934.2|5932.4|5934.8|5933|5935.7|5933|5933.2|5930.8|65
1755478200000|2025-08-18 00:50:00|5934.5|5932.7|5932.7|5929.7|5935.5|5933.2|5932.3|5929.7|121
1755478500000|2025-08-18 00:55:00|5932.6|5929.6|5932.7|5930.9|5933.7|5931.3|5932|5929.6|98
1755478800000|2025-08-18 01:00:00|5932.6|5930.8|5934.6|5931.6|5935.2|5932.7|5932.6|5930|127
1755479100000|2025-08-18 01:05:00|5934.7|5931.7|5933.5|5930.5|5934.7|5932|5932.4|5929.7|106
1755479400000|2025-08-18 01:10:00|5933.6|5930.6|5933.7|5931.9|5935.4|5932.8|5933.6|5930.6|63
1755479700000|2025-08-18 01:15:00|5934.3|5931.3|5935.9|5934.1|5936.9|5934.3|5934.1|5931.3|103
1755480000000|2025-08-18 01:20:00|5935.7|5933.9|5935.9|5932.9|5936.1|5934.1|5934|5932.2|78
1755480300000|2025-08-18 01:25:00|5935.8|5932.8|5933.9|5930.9|5935.8|5932.8|5933.8|5930.8|69
1755480600000|2025-08-18 01:30:00|5933.8|5930.8|5932|5929|5934.3|5931.3|5931.7|5928.7|84
1755480900000|2025-08-18 01:35:00|5931.9|5928.9|5933.3|5930.3|5934.1|5931.2|5931.5|5928.5|81
1755481200000|2025-08-18 01:40:00|5933.4|5930.4|5933|5930|5933.9|5931.3|5932.1|5929.8|82
1755481500000|2025-08-18 01:45:00|5932.9|5929.9|5935.3|5932.3|5935.7|5933.2|5932.4|5929.4|121
1755481800000|2025-08-18 01:50:00|5935.4|5932.4|5937.9|5936.1|5939.1|5937.3|5934.9|5932.4|110
1755482100000|2025-08-18 01:55:00|5937.8|5936|5938.4|5935.4|5939.3|5936.7|5936.9|5934.3|110
1755482400000|2025-08-18 02:00:00|5938.5|5935.5|5935.4|5932.4|5938.5|5935.5|5935.4|5932.4|85
1755482700000|2025-08-18 02:05:00|5935.5|5932.5|5936.4|5933.4|5936.4|5933.4|5935.4|5932.4|80
1755483000000|2025-08-18 02:10:00|5936.3|5933.3|5934.5|5931.5|5936.5|5934.2|5934.5|5931.5|79
1755483300000|2025-08-18 02:15:00|5934.4|5931.4|5934.2|5931.2|5935.1|5932.1|5933.4|5931|87
1755483600000|2025-08-18 02:20:00|5933.2|5931.4|5932.2|5929.2|5934|5931.4|5931.6|5929.1|87
1755483900000|2025-08-18 02:25:00|5932.1|5929.1|5932.5|5930.7|5933.5|5931.2|5931.3|5928.9|72
1755484200000|2025-08-18 02:30:00|5932.4|5930.6|5933.4|5931.6|5934.2|5931.8|5932.3|5930.5|59
1755484500000|2025-08-18 02:35:00|5933.5|5931.7|5932.8|5929.8|5934.1|5931.7|5931.6|5929.3|77
1755484800000|2025-08-18 02:40:00|5932.7|5929.7|5930.4|5927.4|5932.7|5929.7|5930|5927|73
1755485100000|2025-08-18 02:45:00|5930.3|5927.3|5931.3|5928.3|5932.1|5929.6|5930.3|5927.3|138
1755485400000|2025-08-18 02:50:00|5931.2|5928.2|5931.1|5928.1|5931.3|5928.8|5930.2|5927.2|61
1755485700000|2025-08-18 02:55:00|5931|5928|5930.9|5929.1|5932|5929.2|5930.4|5927.8|59
1755486000000|2025-08-18 03:00:00|5931.5|5928.5|5933.5|5930.5|5934.1|5931.7|5931.4|5928.4|59
1755486300000|2025-08-18 03:05:00|5933.4|5930.4|5933.6|5930.6|5933.9|5931.4|5932.2|5930.2|69
1755486600000|2025-08-18 03:10:00|5933.5|5930.5|5932.8|5931|5934.1|5932.1|5932.5|5930.1|79
1755486900000|2025-08-18 03:15:00|5932.9|5931.1|5933.5|5931.7|5934.1|5931.9|5932.8|5930.7|92
1755487200000|2025-08-18 03:20:00|5933.4|5931.6|5933.1|5931.3|5934.6|5932.2|5933|5930.3|62
1755487500000|2025-08-18 03:25:00|5933.2|5931.4|5933.7|5931.9|5934.6|5932.3|5933.2|5930.8|39
1755487800000|2025-08-18 03:30:00|5933.6|5931.8|5933.9|5930.9|5934.4|5932|5932.8|5930.2|70
1755488100000|2025-08-18 03:35:00|5934|5931|5935.6|5932.6|5935.8|5933.5|5933.8|5930.9|67
1755488400000|2025-08-18 03:40:00|5935.7|5932.7|5933.5|5931.7|5935.9|5933.7|5933|5931.2|49
1755488700000|2025-08-18 03:45:00|5933.6|5931.8|5933.5|5931.7|5934.3|5932.5|5933.5|5931.1|43
1755489000000|2025-08-18 03:50:00|5933.6|5931.8|5932.3|5930.5|5934.2|5932.4|5932.3|5930.5|62
1755489300000|2025-08-18 03:55:00|5932.4|5930.6|5935|5932|5935|5932.9|5932.3|5929.9|82
1755489600000|2025-08-18 04:00:00|5934.1|5932.3|5934|5932.2|5936.5|5934.3|5933.7|5931.3|97
1755489900000|2025-08-18 04:05:00|5933.9|5932.1|5934.5|5932.7|5935.2|5933|5933.9|5931.8|50
1755490200000|2025-08-18 04:10:00|5934.6|5932.8|5933|5931.2|5935|5932.9|5931.9|5930|75
1755490500000|2025-08-18 04:15:00|5933.1|5931.3|5935.6|5932.6|5935.6|5932.6|5932.7|5930.2|107
1755490800000|2025-08-18 04:20:00|5935.7|5932.7|5935.3|5932.3|5936.3|5933.3|5934.8|5931.8|75
1755491100000|2025-08-18 04:25:00|5935.4|5932.4|5936|5933|5936|5933|5934.9|5931.9|66
1755491400000|2025-08-18 04:30:00|5935.9|5932.9|5937.6|5934.6|5937.6|5934.6|5935.9|5932.9|88
1755491700000|2025-08-18 04:35:00|5937.5|5934.5|5939|5936|5939.5|5936.5|5937.4|5934.4|73
1755492000000|2025-08-18 04:40:00|5938.9|5935.9|5939.3|5936.3|5939.4|5936.4|5938.9|5935.9|66
1755492300000|2025-08-18 04:45:00|5939.4|5936.4|5941.1|5938.1|5941.4|5938.4|5939.4|5936.4|52
1755492600000|2025-08-18 04:50:00|5941|5938|5942.2|5939.2|5942.4|5939.4|5940.4|5937.4|69
1755492900000|2025-08-18 04:55:00|5942.3|5939.3|5941.1|5938.1|5942.7|5939.7|5940.3|5937.9|76
1755493200000|2025-08-18 05:00:00|5941|5938|5941.8|5940|5942.4|5940|5940|5937.8|80
1755493500000|2025-08-18 05:05:00|5942.3|5939.3|5940.9|5937.9|5942.4|5939.5|5940|5937.9|48
1755493800000|2025-08-18 05:10:00|5940.3|5938.5|5938.6|5935.6|5940.9|5938.5|5938.1|5935.6|41
1755494100000|2025-08-18 05:15:00|5938.7|5935.7|5940.2|5937.2|5940.2|5937.5|5938.2|5935.7|51
1755494400000|2025-08-18 05:20:00|5940.1|5937.1|5939.7|5937.9|5941|5938.2|5939.6|5937.1|25
1755494700000|2025-08-18 05:25:00|5940.3|5937.3|5942.2|5940.4|5943.5|5940.5|5940.2|5937.3|83
1755495000000|2025-08-18 05:30:00|5942.3|5940.5|5942.4|5939.4|5942.8|5940.5|5941.3|5938.9|58
1755495300000|2025-08-18 05:35:00|5941.8|5940|5942.3|5940.5|5943.2|5941.3|5941.6|5939.4|48
1755495600000|2025-08-18 05:40:00|5942.4|5940.6|5940.8|5939|5943.9|5941.8|5940.5|5938|66
1755495900000|2025-08-18 05:45:00|5940.7|5938.9|5941.6|5939.8|5943|5940.6|5940.3|5938.3|68
1755496200000|2025-08-18 05:50:00|5941.5|5939.7|5939.1|5937.3|5942|5939.7|5938.9|5936.8|89
1755496500000|2025-08-18 05:55:00|5939.2|5937.4|5938.4|5936.6|5940.1|5937.5|5938|5936.1|110
1755496800000|2025-08-18 06:00:00|5938.3|5936.5|5939.9|5938.1|5942.3|5939.3|5938.3|5936.5|147
1755497100000|2025-08-18 06:05:00|5940|5938.2|5939.1|5937.3|5941|5938.5|5938.2|5935.9|88
1755497400000|2025-08-18 06:10:00|5938.9|5937.1|5935.5|5933.7|5940.1|5937.4|5935.4|5933.6|93
1755497700000|2025-08-18 06:15:00|5935.4|5933.6|5936.4|5934.6|5937.4|5935|5934.8|5932.6|136
1755498000000|2025-08-18 06:20:00|5936.5|5934.7|5937.5|5935.7|5938.6|5936.1|5935.9|5933.6|95
1755498300000|2025-08-18 06:25:00|5938.1|5935.1|5936.1|5933.1|5938.8|5935.8|5934.7|5932.3|126
1755498600000|2025-08-18 06:30:00|5936|5933|5937|5934|5937.6|5934.8|5935.2|5932.6|145
1755498900000|2025-08-18 06:35:00|5936.9|5933.9|5936.5|5933.5|5937.8|5934.8|5936.5|5933.5|81
1755499200000|2025-08-18 06:40:00|5936.6|5933.6|5934|5932.2|5936.8|5934.1|5933.9|5932.1|118
1755499500000|2025-08-18 06:45:00|5933.9|5932.1|5935.2|5932.2|5936.4|5934|5933.9|5931.5|147
1755499800000|2025-08-18 06:50:00|5935.3|5932.3|5935.8|5932.8|5936.2|5933.9|5934.4|5932.1|148
1755500100000|2025-08-18 06:55:00|5935.1|5933.3|5936.1|5934.3|5936.2|5934.3|5934.5|5932.2|102
1755500400000|2025-08-18 07:00:00|5936|5934.2|5936.3|5933.3|5936.8|5934.3|5934.8|5932.6|142
1755500700000|2025-08-18 07:05:00|5935.6|5933.8|5936.4|5934.6|5937.3|5934.8|5935.4|5933.1|114
1755501000000|2025-08-18 07:10:00|5936.2|5934.4|5938.6|5936.8|5939.8|5937.9|5936.2|5934.2|113
1755501300000|2025-08-18 07:15:00|5938.5|5936.7|5938.6|5935.6|5939.6|5937.3|5937.7|5935|134
1755501600000|2025-08-18 07:20:00|5938.7|5935.7|5940.8|5937.8|5941.2|5938.7|5938.3|5935.7|113
1755501900000|2025-08-18 07:25:00|5940.7|5937.7|5938|5936.2|5940.7|5938.2|5938|5935.8|75
1755502200000|2025-08-18 07:30:00|5937.9|5936.1|5939.4|5936.4|5940.1|5937.7|5937.9|5935.6|162
1755502500000|2025-08-18 07:35:00|5938.7|5936.9|5939.8|5936.8|5940.1|5937.7|5938.4|5936|135
1755502800000|2025-08-18 07:40:00|5939.6|5936.6|5939.4|5937.6|5940.3|5938.1|5938.3|5936.5|76
1755503100000|2025-08-18 07:45:00|5939.5|5937.7|5937.4|5935.6|5941.1|5938.5|5937.3|5935.5|81
1755503400000|2025-08-18 07:50:00|5937.3|5935.5|5936.8|5933.8|5938|5935.6|5935.2|5932.5|165
1755503700000|2025-08-18 07:55:00|5936.7|5933.7|5935.3|5932.3|5936.7|5934.1|5934.2|5931.4|165
1755504000000|2025-08-18 08:00:00|5935.2|5932.2|5930.6|5928.8|5936|5933|5930.6|5928.8|170
1755504300000|2025-08-18 08:05:00|5930.7|5928.9|5935.3|5932.3|5935.4|5932.4|5930.6|5928.5|127
1755504600000|2025-08-18 08:10:00|5935.4|5932.4|5935.4|5932.4|5936.3|5933.5|5934.6|5931.6|99
1755504900000|2025-08-18 08:15:00|5935.5|5932.5|5936.7|5934.9|5937.1|5935.1|5934.9|5932.5|102
1755505200000|2025-08-18 08:20:00|5936.6|5934.8|5939.9|5938.1|5940.5|5938.1|5936|5933.7|123
1755505500000|2025-08-18 08:25:00|5939.8|5938|5941.3|5939.5|5942.9|5940.4|5939.8|5937.7|115
1755505800000|2025-08-18 08:30:00|5941.2|5939.4|5941.2|5939.4|5942.1|5940.1|5940.2|5937.8|75
1755506100000|2025-08-18 08:35:00|5941.1|5939.3|5942.3|5940.5|5943.2|5940.9|5941.1|5939.3|85
1755506400000|2025-08-18 08:40:00|5942|5940.2|5942.6|5939.6|5943.4|5941.4|5941.3|5939.5|94
1755506700000|2025-08-18 08:45:00|5942.7|5939.7|5943|5941.2|5943.6|5941.7|5941.8|5939.3|97
1755507000000|2025-08-18 08:50:00|5943.1|5941.3|5942.7|5940.9|5944.2|5941.6|5941.5|5939.1|79
1755507300000|2025-08-18 08:55:00|5942.3|5940.5|5941.3|5939.5|5942.6|5940.8|5940.8|5939|110
1755507600000|2025-08-18 09:00:00|5941.2|5939.4|5939.4|5937.6|5942.6|5940.4|5938.9|5937.1|116
1755507900000|2025-08-18 09:05:00|5939.5|5937.7|5940.6|5938.8|5941.6|5939.1|5938.7|5936.9|67
1755508200000|2025-08-18 09:10:00|5940.7|5938.9|5941.2|5939.4|5942.6|5940.3|5940.4|5938.6|95
1755508500000|2025-08-18 09:15:00|5941.1|5939.3|5940.2|5938.4|5942.2|5939.7|5939.6|5937.8|97
1755508800000|2025-08-18 09:20:00|5940.1|5938.3|5939.9|5938.1|5940.3|5938.5|5939.2|5937.3|62
1755509100000|2025-08-18 09:25:00|5939.8|5938|5940.4|5938.6|5941.3|5939.5|5939.8|5937.9|81
1755509400000|2025-08-18 09:30:00|5940.2|5938.4|5939.5|5937.7|5940.8|5939|5939.2|5937.4|68
1755509700000|2025-08-18 09:35:00|5939.6|5937.8|5939.3|5937.5|5940.1|5938.3|5938.4|5936.6|68
1755510000000|2025-08-18 09:40:00|5939.4|5937.6|5938|5936.2|5939.8|5938|5937.9|5936.1|79
1755510300000|2025-08-18 09:45:00|5938.1|5936.3|5937.3|5935.5|5938.1|5936.3|5936.9|5935.1|64
1755510600000|2025-08-18 09:50:00|5937.4|5935.6|5937.4|5934.4|5938.2|5935.7|5936.3|5934.1|96
1755510900000|2025-08-18 09:55:00|5937.3|5934.3|5938.8|5935.8|5939.4|5936.9|5937.1|5934.1|145
1755511200000|2025-08-18 10:00:00|5938.9|5935.9|5939.4|5936.4|5939.6|5936.7|5938.1|5935.4|116
1755511500000|2025-08-18 10:05:00|5939.5|5936.5|5939|5936|5939.9|5936.9|5938|5935|71
1755511800000|2025-08-18 10:10:00|5938.9|5935.9|5940.3|5937.3|5940.3|5937.3|5938.6|5935.8|82
1755512100000|2025-08-18 10:15:00|5940.2|5937.2|5940.1|5937.1|5942|5939|5940|5937|91
1755512400000|2025-08-18 10:20:00|5940|5937|5940.3|5937.3|5940.9|5938.1|5939.4|5937|70
1755512700000|2025-08-18 10:25:00|5940.4|5937.4|5938|5936.2|5940.5|5938.3|5937.8|5935.6|60
1755513000000|2025-08-18 10:30:00|5937.8|5936|5939.2|5936.2|5939.5|5937.3|5937.8|5936|49
1755513300000|2025-08-18 10:35:00|5938.6|5935.6|5939.7|5936.7|5939.9|5937.4|5937.7|5935.6|128
1755513600000|2025-08-18 10:40:00|5939.4|5936.4|5942|5939|5942.6|5939.7|5938.8|5936.4|92
1755513900000|2025-08-18 10:45:00|5942.1|5939.1|5941.2|5938.2|5942.4|5939.7|5940.8|5938.1|57
1755514200000|2025-08-18 10:50:00|5940.5|5938.7|5938.3|5936.5|5941.1|5939.3|5937.6|5935.5|83
1755514500000|2025-08-18 10:55:00|5939.1|5936.1|5937.9|5936.1|5939.2|5936.9|5937.8|5935.6|82
1755514800000|2025-08-18 11:00:00|5937.8|5936|5939.2|5937.4|5939.8|5937.5|5937.8|5935.4|89
1755515100000|2025-08-18 11:05:00|5939.3|5937.5|5939.1|5937.3|5940.1|5937.6|5938.9|5936.7|41
1755515400000|2025-08-18 11:10:00|5939.2|5937.4|5939.8|5936.8|5940.9|5938.5|5938.8|5936.6|57
1755515700000|2025-08-18 11:15:00|5939.9|5936.9|5938.9|5937.1|5940.5|5938|5938.6|5936.6|45
1755516000000|2025-08-18 11:20:00|5938.5|5936.7|5940.5|5937.5|5940.9|5937.9|5938.3|5936.5|63
1755516300000|2025-08-18 11:25:00|5940.4|5937.4|5939.6|5937.8|5941.1|5938.6|5938.8|5936.8|75
1755516600000|2025-08-18 11:30:00|5939.5|5937.7|5937.2|5935.4|5939.5|5937.7|5935.8|5933.6|75
1755516900000|2025-08-18 11:35:00|5937.3|5935.5|5938.4|5935.4|5938.6|5936.2|5937.1|5934.7|76
1755517200000|2025-08-18 11:40:00|5937.6|5935.8|5938|5936.2|5939|5936.4|5937.2|5935.3|61
1755517500000|2025-08-18 11:45:00|5937.8|5936|5937.9|5934.9|5938.1|5936.1|5937|5934.6|80
1755517800000|2025-08-18 11:50:00|5938|5935|5939.2|5936.2|5939.5|5937|5937.8|5935|75
1755518100000|2025-08-18 11:55:00|5938.6|5936.8|5935.7|5932.7|5938.6|5936.8|5934.2|5931.4|196
1755518400000|2025-08-18 12:00:00|5935.6|5932.6|5937.5|5935.7|5937.8|5936|5934.2|5931.9|108
1755518700000|2025-08-18 12:05:00|5937.6|5935.8|5936.8|5935|5938.4|5936.3|5936.5|5934.7|93
1755519000000|2025-08-18 12:10:00|5936.9|5935.1|5937.9|5934.9|5938.5|5936.1|5936.1|5934.3|71
1755519300000|2025-08-18 12:15:00|5938|5935|5937.5|5935.7|5938.7|5936.2|5936.7|5934.9|52
1755519600000|2025-08-18 12:20:00|5937.6|5935.8|5936.2|5934.4|5939.1|5936.7|5936.1|5933.8|102
1755519900000|2025-08-18 12:25:00|5936.8|5933.8|5936|5933|5936.9|5934.8|5935.1|5932.1|99
1755520200000|2025-08-18 12:30:00|5935.5|5933.7|5934.2|5931.2|5936|5933.8|5934.2|5931.2|169
1755520500000|2025-08-18 12:35:00|5934.1|5931.1|5934.1|5931.1|5934.6|5932.6|5932.4|5930.6|99
1755520800000|2025-08-18 12:40:00|5933.9|5930.9|5932.7|5929.7|5934.5|5932.1|5932|5929.7|128
1755521100000|2025-08-18 12:45:00|5932.8|5929.8|5931.7|5929.9|5933.1|5930.7|5931.4|5929.3|105
1755521400000|2025-08-18 12:50:00|5931.6|5929.8|5932.8|5929.8|5933.1|5930.4|5931.3|5929|102
1755521700000|2025-08-18 12:55:00|5932.9|5929.9|5932.9|5931.1|5932.9|5931.1|5930.7|5928.5|105
1755522000000|2025-08-18 13:00:00|5932.8|5931|5931.3|5929.5|5933.6|5931.4|5931|5929.1|134
1755522300000|2025-08-18 13:05:00|5931|5929.2|5929.5|5927.7|5931|5929.2|5928.3|5926.5|92
1755522600000|2025-08-18 13:10:00|5929.4|5927.6|5930.3|5927.3|5931.5|5929.1|5929.4|5927|128
1755522900000|2025-08-18 13:15:00|5930.2|5927.2|5930.3|5928.5|5930.9|5928.8|5929.5|5926.9|112
1755523200000|2025-08-18 13:20:00|5930.2|5928.4|5930.8|5929|5930.9|5929.1|5929.1|5926.7|93
1755523500000|2025-08-18 13:25:00|5931.4|5928.4|5932.1|5929.1|5932.6|5930.3|5930.7|5928.4|92
1755523800000|2025-08-18 13:30:00|5931.5|5929.7|5929.8|5928|5932.7|5929.9|5928.7|5926.9|145
1755524100000|2025-08-18 13:35:00|5929.9|5928.1|5930.5|5928.7|5932.2|5929.3|5929.6|5927.6|120
1755524400000|2025-08-18 13:40:00|5930.4|5928.6|5931.2|5929.4|5931.9|5930.1|5930.2|5928.4|105
1755524700000|2025-08-18 13:45:00|5931.3|5929.5|5929.1|5926.1|5931.4|5929.6|5929|5926.1|100
1755525000000|2025-08-18 13:50:00|5929.4|5926.4|5929.4|5927.6|5931|5928.8|5929|5926.4|143
1755525300000|2025-08-18 13:55:00|5929.5|5927.7|5928.1|5925.1|5929.7|5927.7|5927.2|5924.8|176
1755525600000|2025-08-18 14:00:00|5928.2|5925.2|5928.2|5925.2|5928.7|5926.7|5926|5923.4|197
1755525900000|2025-08-18 14:05:00|5928.3|5925.3|5928.9|5925.9|5930.8|5928.6|5927.6|5925|181
1755526200000|2025-08-18 14:10:00|5928.8|5925.8|5925.6|5923.8|5928.8|5925.8|5924.5|5921.9|170
1755526500000|2025-08-18 14:15:00|5925.4|5923.6|5925.6|5922.6|5926.2|5923.8|5923.8|5921.3|183
1755526800000|2025-08-18 14:20:00|5925|5923.2|5924.8|5921.8|5925|5923.2|5921.6|5919.3|180
1755527100000|2025-08-18 14:25:00|5924.7|5921.7|5922.5|5919.5|5926.6|5923.9|5922.5|5919.5|163
1755527400000|2025-08-18 14:30:00|5922.2|5919.2|5921|5918|5922.4|5920|5919.5|5916.9|199
1755527700000|2025-08-18 14:35:00|5920.9|5917.9|5919.9|5916.9|5921.1|5918.1|5918.9|5916.4|167
1755528000000|2025-08-18 14:40:00|5920|5917|5919.1|5916.1|5920.2|5917.6|5918.3|5915.6|176
1755528300000|2025-08-18 14:45:00|5919|5916|5914.5|5912.7|5919|5916|5914.1|5911.9|212
1755528600000|2025-08-18 14:50:00|5914.6|5912.8|5913.9|5912.1|5915.1|5912.8|5912.5|5910.2|169
1755528900000|2025-08-18 14:55:00|5914|5912.2|5914.2|5912.4|5915.7|5913.3|5913|5910.6|197
1755529200000|2025-08-18 15:00:00|5914.1|5912.3|5913.6|5910.6|5915.4|5912.9|5912.8|5910.2|157
1755529500000|2025-08-18 15:05:00|5912.9|5911.1|5912.9|5909.9|5913.9|5911.1|5911.1|5908.8|171
1755529800000|2025-08-18 15:10:00|5913|5910|5913.3|5910.3|5913.4|5911|5910.7|5908.3|186
1755530100000|2025-08-18 15:15:00|5913.4|5910.4|5913.7|5910.7|5915.1|5912.2|5912.5|5909.9|149
1755530400000|2025-08-18 15:20:00|5914.1|5911.1|5915.7|5912.7|5917.1|5914.1|5914|5911|166
1755530700000|2025-08-18 15:25:00|5915.6|5912.6|5917.2|5914.2|5917.3|5914.3|5914.6|5912.1|158
1755531000000|2025-08-18 15:30:00|5917.3|5914.3|5917.7|5915.9|5918.7|5916.3|5915.8|5913.4|118
1755531300000|2025-08-18 15:35:00|5917.8|5916|5922.4|5919.4|5922.4|5919.4|5917.6|5915.8|145
1755531600000|2025-08-18 15:40:00|5922.5|5919.5|5922.7|5919.7|5922.9|5920.6|5920.6|5918.5|121
1755531900000|2025-08-18 15:45:00|5922.6|5919.6|5923.3|5921.5|5924|5921.6|5922|5919.1|129
1755532200000|2025-08-18 15:50:00|5923.4|5921.6|5923.3|5921.5|5924.5|5922.4|5922.5|5920.2|90
1755532500000|2025-08-18 15:55:00|5923.4|5921.6|5924|5922.2|5925.3|5922.9|5922.6|5920.5|112
1755532800000|2025-08-18 16:00:00|5923.9|5922.1|5923.5|5921.7|5924.6|5922.5|5922.9|5920|113
1755533100000|2025-08-18 16:05:00|5923.4|5921.6|5923.8|5922|5924.1|5922.1|5922.7|5920.7|70
1755533400000|2025-08-18 16:10:00|5923.7|5921.9|5926.1|5923.1|5926.4|5924.1|5923.4|5921.5|97
1755533700000|2025-08-18 16:15:00|5926|5923|5925.5|5923.7|5926.6|5924.1|5924.5|5922.1|89
1755534000000|2025-08-18 16:20:00|5925.6|5923.8|5926|5923|5926.4|5924|5925.1|5922.7|67
1755534300000|2025-08-18 16:25:00|5926.1|5923.1|5925.4|5923.6|5926.3|5923.8|5925|5922|156
1755534600000|2025-08-18 16:30:00|5925.5|5923.7|5924.5|5921.5|5926.5|5924.1|5923.7|5921.3|182
1755534900000|2025-08-18 16:35:00|5924.6|5921.6|5924.9|5923.1|5925.6|5923.3|5923.8|5921.2|176
1755535200000|2025-08-18 16:40:00|5925|5923.2|5922.7|5920.9|5925.6|5923.3|5922.7|5920.5|173
1755535500000|2025-08-18 16:45:00|5923.3|5920.3|5922.4|5919.4|5923.7|5921.2|5921.6|5919.1|160
1755535800000|2025-08-18 16:50:00|5922.2|5919.2|5921.4|5918.4|5922.2|5919.6|5920.4|5917.8|102
1755536100000|2025-08-18 16:55:00|5921.3|5918.3|5921|5919.2|5921.7|5919.5|5920|5918|107
1755536400000|2025-08-18 17:00:00|5920.9|5919.1|5922|5919|5923.7|5921.5|5920.8|5918.7|111
1755536700000|2025-08-18 17:05:00|5921.9|5918.9|5922|5920.2|5923|5920.7|5920.5|5918.3|80
1755537000000|2025-08-18 17:10:00|5922.1|5920.3|5924.5|5922.7|5924.6|5922.8|5922|5919.6|54
1755537300000|2025-08-18 17:15:00|5925|5922|5921.9|5920.1|5925.1|5922.6|5921.9|5920.1|58
1755537600000|2025-08-18 17:20:00|5921.8|5920|5922.5|5920.7|5922.9|5921.1|5921.3|5919.5|66
1755537900000|2025-08-18 17:25:00|5922.6|5920.8|5923.1|5920.1|5923.4|5921.6|5922.4|5919.8|57
1755538200000|2025-08-18 17:30:00|5923.2|5920.2|5924.2|5921.2|5925.8|5922.8|5923.1|5920.1|91
1755538500000|2025-08-18 17:35:00|5924.3|5921.3|5923.1|5921.3|5925.1|5922.6|5923|5920.7|81
1755538800000|2025-08-18 17:40:00|5923.2|5921.4|5922|5920.2|5923.7|5921.6|5921.9|5919.6|77
1755539100000|2025-08-18 17:45:00|5921.9|5920.1|5922.4|5920.6|5922.6|5920.6|5921.5|5919.5|48
1755539400000|2025-08-18 17:50:00|5922.3|5920.5|5922.2|5919.2|5923.1|5920.6|5921.6|5918.7|79
1755539700000|2025-08-18 17:55:00|5922.1|5919.1|5921|5919.2|5922.6|5920.2|5921|5918.7|65
1755540000000|2025-08-18 18:00:00|5920.9|5919.1|5922.8|5921|5923.3|5921.1|5919.5|5916.8|88
1755540300000|2025-08-18 18:05:00|5922.9|5921.1|5923.5|5921.7|5924.3|5922.2|5922.6|5920.8|39
1755540600000|2025-08-18 18:10:00|5923.4|5921.6|5923.5|5920.5|5924.3|5922|5923|5920|84
1755540900000|2025-08-18 18:15:00|5923.6|5920.6|5922.6|5919.6|5923.9|5921.6|5922.3|5919.3|84
1755541200000|2025-08-18 18:20:00|5922.7|5919.7|5922.1|5920.3|5922.8|5920.4|5921.6|5919.1|73
1755541500000|2025-08-18 18:25:00|5922.2|5920.4|5922.6|5919.6|5923.3|5921|5922.1|5919.6|65
1755541800000|2025-08-18 18:30:00|5922.7|5919.7|5922|5920.2|5923.7|5921.1|5922|5919.6|59
1755542100000|2025-08-18 18:35:00|5922.1|5920.3|5921.9|5920.1|5922.8|5920.4|5921.7|5919|78
1755542400000|2025-08-18 18:40:00|5922|5920.2|5922.1|5919.1|5923|5920.3|5922|5919.1|99
1755542700000|2025-08-18 18:45:00|5922.2|5919.2|5921.7|5918.7|5923.1|5920.1|5921.5|5918.5|96
1755543000000|2025-08-18 18:50:00|5921.6|5918.6|5921.2|5918.2|5921.9|5919.2|5920.6|5918.1|102
1755543300000|2025-08-18 18:55:00|5921.1|5918.1|5921.8|5918.8|5922.1|5919.1|5921|5918|133
1755543600000|2025-08-18 19:00:00|5921.9|5918.9|5924.3|5921.3|5924.3|5921.3|5921.8|5918.8|240
1755543900000|2025-08-18 19:05:00|5924.2|5921.2|5924.2|5921.2|5924.5|5922|5923.7|5920.9|40
1755544200000|2025-08-18 19:10:00|5924.1|5921.1|5924.8|5921.8|5925|5922|5924.1|5921.1|28
1755544500000|2025-08-18 19:15:00|5924.9|5921.9|5925.3|5922.3|5925.9|5922.9|5924.9|5921.9|45
1755544800000|2025-08-18 19:20:00|5925.2|5922.2|5925.8|5922.8|5926.1|5923.1|5925|5922|40
1755545100000|2025-08-18 19:25:00|5925.9|5922.9|5926.3|5923.3|5926.4|5923.4|5925.5|5922.5|42
1755545400000|2025-08-18 19:30:00|5926.2|5923.2|5925.6|5922.6|5926.5|5923.5|5925.6|5922.6|40
1755545700000|2025-08-18 19:35:00|5925.7|5922.7|5925.6|5923.8|5926.6|5924|5925.5|5922.5|34
1755546000000|2025-08-18 19:40:00|5925.5|5923.7|5925.6|5923.8|5926.4|5924|5925.4|5923.1|30
1755546300000|2025-08-18 19:45:00|5925.5|5923.7|5926.2|5923.2|5926.4|5923.8|5925.4|5922.7|44
1755546600000|2025-08-18 19:50:00|5926.3|5923.3|5926.4|5923.4|5926.4|5923.4|5925.5|5922.5|60
1755546900000|2025-08-18 19:55:00|5925.7|5923.9|5925.8|5922.8|5926.3|5923.9|5925|5922.6|89
1755547200000|2025-08-18 20:00:00|5926.2|5923.2|5926.1|5924.3|5926.9|5924.7|5925.6|5923.1|60
1755547500000|2025-08-18 20:05:00|5926.2|5924.4|5926|5924.2|5926.9|5924.8|5925.5|5923.1|40
1755547800000|2025-08-18 20:10:00|5926.1|5924.3|5926.4|5923.4|5927|5924.7|5925.9|5923.3|27
1755548100000|2025-08-18 20:15:00|5926.3|5923.3|5925.5|5922.5|5926.5|5923.5|5925|5922|36
1755548400000|2025-08-18 20:20:00|5925.3|5922.3|5924.4|5921.4|5925.3|5922.3|5924.4|5921.4|28
1755548700000|2025-08-18 20:25:00|5924.3|5921.3|5924.6|5921.6|5924.6|5921.9|5923.6|5921.3|18
1755549000000|2025-08-18 20:30:00|5924.5|5921.5|5926.1|5923.1|5926.3|5923.3|5924.2|5921.5|25
1755549300000|2025-08-18 20:35:00|5925.6|5922.6|5925.7|5922.7|5925.8|5922.8|5925.2|5922.2|19
1755549600000|2025-08-18 20:40:00|5925.8|5922.8|5925.2|5922.2|5925.9|5922.9|5925.2|5922.2|21
1755549900000|2025-08-18 20:45:00|5925.3|5922.3|5925|5922|5925.4|5922.4|5925|5922|32
1755550200000|2025-08-18 20:50:00|5924.9|5921.9|5924.3|5921.3|5925|5922|5924.2|5921.2|134
1755550500000|2025-08-18 20:55:00|5925.2|5920.4|5924.4|5919.6|5925.3|5920.5|5924.3|5919.5|111
1755550800000|2025-08-18 21:00:00|5928.3|5922.5|5928.1|5922.3|5928.7|5922.9|5928.1|5922.3|4
1755551100000|2025-08-18 21:05:00|5929.3|5923.5|5924.3|5918.5|5929.3|5923.5|5923.8|5918|36
1755551400000|2025-08-18 21:10:00|5924.6|5918.8|5924.3|5918.5|5924.8|5919|5923.5|5917.7|79
1755551700000|2025-08-18 21:15:00|5924.4|5918.6|5924.4|5918.6|5925.2|5919.4|5923.4|5917.6|116
1755552000000|2025-08-18 21:20:00|5924.5|5918.7|5925.4|5919.6|5925.6|5919.8|5923.8|5918|58
1755552300000|2025-08-18 21:25:00|5925.1|5919.3|5924.4|5918.6|5925.4|5919.6|5922.4|5916.6|124
1755552600000|2025-08-18 21:30:00|5924.3|5918.5|5924.2|5918.4|5924.8|5919|5923.9|5918.1|74
1755552900000|2025-08-18 21:35:00|5924.1|5918.3|5924.6|5918.8|5924.9|5919.1|5924|5918.2|105
1755553200000|2025-08-18 21:40:00|5924.7|5918.9|5923.9|5918.1|5924.8|5919|5923.6|5917.8|110
1755553500000|2025-08-18 21:45:00|5924.1|5918.3|5924.1|5918.3|5924.2|5918.4|5923.1|5917.3|160
1755553800000|2025-08-18 21:50:00|5924.2|5918.4|5924.2|5918.4|5924.4|5918.6|5923.8|5918|84
1755554100000|2025-08-18 21:55:00|5924.3|5918.5|5923.7|5917.9|5924.4|5918.6|5923.4|5917.6|124
1755554400000|2025-08-18 22:00:00|5924|5918.2|5926.4|5921.6|5926.4|5921.6|5923.8|5918|103
1755554700000|2025-08-18 22:05:00|5925.5|5922.5|5927.5|5924.5|5928.9|5925.9|5925.4|5922.4|91
1755555000000|2025-08-18 22:10:00|5927.4|5924.4|5927.1|5924.1|5927.7|5924.7|5926.6|5923.6|69
1755555300000|2025-08-18 22:15:00|5927.2|5924.2|5926.3|5923.3|5927.2|5924.2|5926.2|5923.2|29
1755555600000|2025-08-18 22:20:00|5926.2|5923.2|5925.5|5922.5|5926.6|5923.6|5925|5922|40
1755555900000|2025-08-18 22:25:00|5925.6|5922.6|5924.9|5921.9|5925.9|5922.9|5924.9|5921.9|32
1755556200000|2025-08-18 22:30:00|5925|5922|5923.8|5920.8|5925.1|5922.1|5923.4|5920.4|47
1755556500000|2025-08-18 22:35:00|5923.9|5920.9|5923.7|5920.7|5924|5921|5923.4|5920.4|25
1755556800000|2025-08-18 22:40:00|5923.8|5920.8|5923.7|5920.7|5924|5921|5923.6|5920.6|13
1755557100000|2025-08-18 22:45:00|5923.8|5920.8|5923.9|5920.9|5923.9|5920.9|5923.8|5920.8|4
1755557400000|2025-08-18 22:50:00|5924|5921|5924|5921|5924.3|5921.3|5923.9|5920.9|15
1755557700000|2025-08-18 22:55:00|5923.9|5920.9|5924.3|5921.3|5924.8|5921.8|5923.9|5920.9|22
1755558000000|2025-08-18 23:00:00|5924.4|5921.4|5922.2|5919.2|5924.4|5921.4|5921.8|5918.8|47
1755558300000|2025-08-18 23:05:00|5921.6|5919.8|5922.2|5919.2|5922.6|5919.8|5921.6|5918.8|26
1755558600000|2025-08-18 23:10:00|5922.1|5919.1|5920.8|5917.8|5922.1|5919.4|5920.7|5917.7|31
1755558900000|2025-08-18 23:15:00|5920.7|5917.7|5920.8|5917.8|5921.1|5918.1|5920.2|5917.2|29
1755559200000|2025-08-18 23:20:00|5920.7|5917.7|5920.3|5917.3|5920.7|5917.7|5919.2|5916.9|17
1755559500000|2025-08-18 23:25:00|5920.2|5917.2|5920.7|5917.7|5921.1|5918.2|5920|5917.2|18
1755559800000|2025-08-18 23:30:00|5920.6|5917.6|5918.1|5915.1|5920.7|5917.7|5918|5915|36
1755560100000|2025-08-18 23:35:00|5917.5|5915.7|5918.5|5916.7|5919|5916.7|5917.4|5915.1|43
1755560400000|2025-08-18 23:40:00|5918.4|5916.6|5922.3|5919.3|5922.7|5919.7|5918.4|5916.6|65
1755560700000|2025-08-18 23:45:00|5922.4|5919.4|5925.1|5922.1|5925.6|5922.6|5922.3|5919.3|72
1755561000000|2025-08-18 23:50:00|5925|5922|5926.1|5923.1|5926.8|5923.8|5925|5922|51
1755561300000|2025-08-18 23:55:00|5926.2|5923.2|5924.7|5921.7|5926.8|5923.8|5923.6|5920.6|99
1755561600000|2025-08-19 00:00:00|5924.6|5921.6|5924.2|5921.2|5927.7|5925.1|5923.7|5921.2|167
1755561900000|2025-08-19 00:05:00|5924.1|5921.1|5926.9|5925.1|5927.8|5925.1|5924|5921|76
1755562200000|2025-08-19 00:10:00|5927|5925.2|5928.1|5926.3|5929.2|5926.8|5926.9|5924.5|89
1755562500000|2025-08-19 00:15:00|5928.2|5926.4|5926.9|5925.1|5930|5927.1|5926.9|5924.6|74
1755562800000|2025-08-19 00:20:00|5927|5925.2|5926.1|5924.3|5927.4|5925.2|5925.2|5923.4|69
1755563100000|2025-08-19 00:25:00|5926|5924.2|5927.1|5924.1|5928.8|5926.7|5925.7|5923.8|91
1755563400000|2025-08-19 00:30:00|5927|5924|5929.4|5926.4|5929.4|5926.4|5927|5924|84
1755563700000|2025-08-19 00:35:00|5929.5|5926.5|5926.6|5923.6|5930.3|5927.7|5926|5923.4|128
1755564000000|2025-08-19 00:40:00|5926.7|5923.7|5926.5|5924.7|5927.5|5925|5926|5923.4|84
1755564300000|2025-08-19 00:45:00|5926.6|5924.8|5928.4|5925.4|5928.4|5926.4|5926.6|5924.7|52
1755564600000|2025-08-19 00:50:00|5928.5|5925.5|5925.8|5924|5928.8|5925.8|5925.8|5923.8|107
1755564900000|2025-08-19 00:55:00|5925.9|5924.1|5928.7|5925.7|5928.7|5926.3|5925.2|5923.4|103
1755565200000|2025-08-19 01:00:00|5928.8|5925.8|5929.3|5927.5|5930|5927.8|5927.5|5925.5|87
1755565500000|2025-08-19 01:05:00|5929.4|5927.6|5928.4|5926.6|5930.1|5928.1|5927.7|5925.6|82
1755565800000|2025-08-19 01:10:00|5928.5|5926.7|5927|5924|5928.8|5927|5926.2|5923.8|92
1755566100000|2025-08-19 01:15:00|5926.3|5924.5|5927.7|5924.7|5928.3|5926|5926.3|5923.5|115
1755566400000|2025-08-19 01:20:00|5927.6|5924.6|5924.8|5921.8|5929.2|5926.9|5924.4|5921.4|148
1755566700000|2025-08-19 01:25:00|5924.9|5921.9|5920|5917|5925.4|5922.4|5919.3|5917|137
1755567000000|2025-08-19 01:30:00|5920.1|5917.1|5920.1|5918.3|5921.5|5918.6|5917.6|5915.8|204
1755567300000|2025-08-19 01:35:00|5920.2|5918.4|5922.5|5919.5|5923|5920.4|5920.2|5918.1|137
1755567600000|2025-08-19 01:40:00|5922.6|5919.6|5923.8|5920.8|5923.8|5921.9|5921.2|5919.1|115
1755567900000|2025-08-19 01:45:00|5923.3|5921.5|5925|5923.2|5927.1|5925|5923.3|5921.5|157
1755568200000|2025-08-19 01:50:00|5924.9|5923.1|5924.2|5921.2|5925.5|5923.2|5922.4|5919.4|127
1755568500000|2025-08-19 01:55:00|5924.3|5921.3|5923.4|5921.6|5925.2|5922.8|5921.6|5919.2|156
1755568800000|2025-08-19 02:00:00|5923.2|5921.4|5921.5|5919.7|5924|5921.5|5921.3|5918.3|172
1755569100000|2025-08-19 02:05:00|5922.1|5919.1|5924.9|5921.9|5924.9|5922.4|5921.7|5918.7|123
1755569400000|2025-08-19 02:10:00|5924.8|5921.8|5926.7|5923.7|5926.7|5924|5923.8|5921.1|118
1755569700000|2025-08-19 02:15:00|5926.6|5923.6|5924.2|5921.2|5926.7|5924.2|5923.3|5920.8|90
1755570000000|2025-08-19 02:20:00|5924.3|5921.3|5923.8|5922|5924.8|5922.7|5922.5|5920.1|98
1755570300000|2025-08-19 02:25:00|5923.7|5921.9|5922.9|5919.9|5923.8|5922|5922.2|5919.7|94
1755570600000|2025-08-19 02:30:00|5922.8|5919.8|5924.8|5921.8|5924.8|5921.8|5922.7|5919.7|96
1755570900000|2025-08-19 02:35:00|5924.9|5921.9|5923.3|5921.5|5925.5|5922.8|5923.3|5920.9|81
1755571200000|2025-08-19 02:40:00|5923.9|5920.9|5924.7|5922.9|5925.5|5923.7|5923|5920.7|66
1755571500000|2025-08-19 02:45:00|5924.8|5923|5924.4|5922.6|5925.6|5923.3|5923.5|5921.2|95
1755571800000|2025-08-19 02:50:00|5924.2|5922.4|5925.8|5924|5926.8|5924.7|5924.2|5922.4|70
1755572100000|2025-08-19 02:55:00|5926.3|5923.3|5927.2|5924.2|5927.2|5924.7|5924.7|5922.6|86
1755572400000|2025-08-19 03:00:00|5927.3|5924.3|5927.3|5925.5|5928.3|5926.1|5926.3|5923.9|118
1755572700000|2025-08-19 03:05:00|5927.2|5925.4|5929.9|5926.9|5929.9|5926.9|5926.8|5924.4|94
1755573000000|2025-08-19 03:10:00|5929.8|5926.8|5930.2|5927.2|5930.5|5928|5928.9|5926.3|65
1755573300000|2025-08-19 03:15:00|5930.1|5927.1|5927.4|5924.4|5930.2|5927.5|5927.4|5924.4|63
1755573600000|2025-08-19 03:20:00|5927.3|5924.3|5928.9|5925.9|5929.2|5926.5|5927.2|5924.3|104
1755573900000|2025-08-19 03:25:00|5929|5926|5928.4|5925.4|5929.7|5927|5927.9|5925.3|74
1755574200000|2025-08-19 03:30:00|5928.5|5925.5|5928.4|5925.4|5930.3|5927.9|5927.3|5925|90
1755574500000|2025-08-19 03:35:00|5928.2|5925.2|5928.3|5925.3|5928.6|5926.3|5926.9|5924.3|87
1755574800000|2025-08-19 03:40:00|5928.4|5925.4|5927.9|5924.9|5928.4|5926|5926.7|5924.2|50
1755575100000|2025-08-19 03:45:00|5927.7|5924.7|5925|5923.2|5928|5925.5|5925|5922.5|81
1755575400000|2025-08-19 03:50:00|5924.9|5923.1|5925.7|5922.7|5926.4|5923.8|5924.4|5922|89
1755575700000|2025-08-19 03:55:00|5925.9|5922.9|5924.1|5921.1|5925.9|5923.3|5923.4|5921|77
1755576000000|2025-08-19 04:00:00|5923.4|5921.6|5923.3|5920.3|5924.1|5921.8|5921.7|5919.4|73
1755576300000|2025-08-19 04:05:00|5923.2|5920.2|5924.3|5922.5|5924.7|5922.5|5922.8|5920.2|60
1755576600000|2025-08-19 04:10:00|5924.8|5921.8|5923|5921.2|5925.9|5923.4|5922.9|5920.5|52
1755576900000|2025-08-19 04:15:00|5923.6|5920.6|5925.8|5922.8|5926.3|5923.3|5922.8|5920.4|86
1755577200000|2025-08-19 04:20:00|5925.7|5922.7|5926.1|5923.1|5926.3|5923.8|5925.5|5922.7|37
1755577500000|2025-08-19 04:25:00|5925.8|5922.8|5924.3|5921.3|5925.8|5923.2|5923.5|5921.2|53
1755577800000|2025-08-19 04:30:00|5924.4|5921.4|5926.1|5923.1|5926.2|5923.2|5924.3|5921.4|108
1755578100000|2025-08-19 04:35:00|5926|5923|5925.5|5923.7|5926.6|5924.3|5924.9|5921.9|87
1755578400000|2025-08-19 04:40:00|5925.4|5923.6|5926.7|5924.9|5927.7|5925.4|5924.9|5922.7|60
1755578700000|2025-08-19 04:45:00|5926.8|5925|5927.1|5925.3|5927.8|5925.4|5926.5|5924|50
1755579000000|2025-08-19 04:50:00|5927|5925.2|5928.9|5925.9|5929.3|5926.8|5926.8|5924.4|71
1755579300000|2025-08-19 04:55:00|5929|5926|5926.6|5924.8|5929|5926.7|5926.4|5923.9|58
1755579600000|2025-08-19 05:00:00|5926.5|5924.7|5928.4|5925.4|5929|5926.3|5926.5|5924.3|94
1755579900000|2025-08-19 05:05:00|5928.5|5925.5|5927.6|5925.8|5929.1|5926.8|5927.5|5925.1|79
1755580200000|2025-08-19 05:10:00|5927.5|5925.7|5927.4|5924.4|5929|5926.5|5927|5924.4|51
1755580500000|2025-08-19 05:15:00|5927.5|5924.5|5927.6|5925.8|5928.7|5926.4|5927.3|5924.3|63
1755580800000|2025-08-19 05:20:00|5927.7|5925.9|5927.2|5924.2|5928.2|5925.9|5926.4|5923.4|91
1755581100000|2025-08-19 05:25:00|5927.1|5924.1|5928.3|5925.3|5928.8|5926.3|5926.4|5923.8|122
1755581400000|2025-08-19 05:30:00|5928.2|5925.2|5926.8|5925|5928.9|5926.4|5926.8|5924.7|80
1755581700000|2025-08-19 05:35:00|5926.7|5924.9|5926.5|5924.7|5927.1|5925|5925.8|5923.7|63
1755582000000|2025-08-19 05:40:00|5927|5924|5926.3|5924.5|5927|5924.6|5925.5|5923.4|52
1755582300000|2025-08-19 05:45:00|5926.9|5923.9|5921.4|5918.4|5927.2|5924.2|5921.2|5918.2|143
1755582600000|2025-08-19 05:50:00|5920.8|5919|5920|5917|5921.8|5919.2|5918.1|5915.7|141
1755582900000|2025-08-19 05:55:00|5919.4|5917.6|5918.4|5916.6|5920.7|5918|5918.1|5915.5|197
1755583200000|2025-08-19 06:00:00|5919|5917.2|5921|5918|5921.4|5918.9|5916.4|5913.9|264
1755583500000|2025-08-19 06:05:00|5920.9|5917.9|5920.2|5917.2|5921.4|5918.4|5919.2|5916.2|173
1755583800000|2025-08-19 06:10:00|5920.1|5917.1|5920|5918.2|5921.4|5918.8|5919.3|5917|105
1755584100000|2025-08-19 06:15:00|5920.1|5918.3|5922|5919|5922.3|5919.8|5920.1|5917.2|119
1755584400000|2025-08-19 06:20:00|5922.1|5919.1|5922.7|5919.7|5922.8|5919.9|5920.7|5918.3|116
1755584700000|2025-08-19 06:25:00|5922.6|5919.6|5922.2|5919.2|5922.9|5920.3|5920.5|5918.1|133
1755585000000|2025-08-19 06:30:00|5922.3|5919.3|5925.1|5922.1|5925.3|5922.3|5921.8|5919.2|115
1755585300000|2025-08-19 06:35:00|5925|5922|5923.2|5921.4|5926.1|5923.2|5923.2|5921.4|112
1755585600000|2025-08-19 06:40:00|5923.7|5920.7|5924.4|5921.4|5925.6|5923.2|5923.7|5920.7|91
1755585900000|2025-08-19 06:45:00|5923.7|5921.9|5927|5924|5927.4|5924.4|5923.7|5921.2|141
1755586200000|2025-08-19 06:50:00|5926.9|5923.9|5927.2|5924.2|5928.2|5925.6|5926|5923|148
1755586500000|2025-08-19 06:55:00|5927.3|5924.3|5927|5925.2|5929.1|5926.1|5926.8|5923.8|113
1755586800000|2025-08-19 07:00:00|5927.1|5925.3|5927.2|5924.2|5928.3|5926|5926.7|5924.1|130
1755587100000|2025-08-19 07:05:00|5927.3|5924.3|5929.8|5926.8|5932.1|5929.6|5926.2|5923.2|176
1755587400000|2025-08-19 07:10:00|5929.9|5926.9|5927.1|5925.3|5929.9|5927.7|5927.1|5925.2|131
1755587700000|2025-08-19 07:15:00|5927|5925.2|5928.4|5925.4|5928.7|5926.2|5926.5|5924.7|100
1755588000000|2025-08-19 07:20:00|5928.5|5925.5|5925|5923.2|5928.5|5926.2|5924.8|5922.4|135
1755588300000|2025-08-19 07:25:00|5925.1|5923.3|5923.1|5921.3|5926.1|5924.3|5922.9|5920.6|106
1755588600000|2025-08-19 07:30:00|5923.2|5921.4|5923.1|5920.1|5923.2|5921.4|5921.2|5919.4|101
1755588900000|2025-08-19 07:35:00|5923|5920|5923.7|5920.7|5923.9|5920.9|5920.5|5918|105
1755589200000|2025-08-19 07:40:00|5923.5|5920.5|5921|5919.2|5923.5|5920.9|5920.9|5918.9|128
1755589500000|2025-08-19 07:45:00|5920.9|5919.1|5920.7|5918.9|5922.4|5919.7|5919.9|5917.4|113
1755589800000|2025-08-19 07:50:00|5920.6|5918.8|5921.4|5918.4|5923.6|5921|5920.4|5917.8|180
1755590100000|2025-08-19 07:55:00|5920.9|5919.1|5923|5920|5923.6|5920.9|5920.9|5918.3|218
1755590400000|2025-08-19 08:00:00|5922.6|5920.8|5920.9|5919.1|5923.8|5921.6|5920.3|5918.1|155
1755590700000|2025-08-19 08:05:00|5921|5919.2|5917.9|5916.1|5921|5919.2|5917.7|5915.6|72
1755591000000|2025-08-19 08:10:00|5917.8|5916|5916.4|5914.6|5917.8|5916|5915.7|5913|137
1755591300000|2025-08-19 08:15:00|5916.3|5914.5|5918.7|5915.7|5918.7|5916.4|5916|5913.9|100
1755591600000|2025-08-19 08:20:00|5918.6|5915.6|5917.9|5914.9|5918.9|5916.5|5916.7|5914.4|95
1755591900000|2025-08-19 08:25:00|5917.7|5914.7|5918.5|5916.7|5919.8|5917.3|5917.6|5914.7|113
1755592200000|2025-08-19 08:30:00|5918.6|5916.8|5918.5|5915.5|5918.7|5916.8|5917|5914.5|148
1755592500000|2025-08-19 08:35:00|5918.4|5915.4|5917.5|5914.5|5918.6|5915.6|5917.2|5914.2|104
1755592800000|2025-08-19 08:40:00|5917.4|5914.4|5917.1|5914.1|5918.1|5915.1|5916|5913|94
1755593100000|2025-08-19 08:45:00|5917|5914|5918.5|5915.5|5918.9|5915.9|5915.4|5913.2|103
1755593400000|2025-08-19 08:50:00|5918.6|5915.6|5919.9|5916.9|5920|5917|5917.3|5914.9|139
1755593700000|2025-08-19 08:55:00|5920.1|5917.1|5919.8|5916.8|5920.7|5918.4|5918.9|5916.4|190
1755594000000|2025-08-19 09:00:00|5920|5917|5922.3|5920.5|5923.6|5920.6|5919.3|5916.9|153
1755594300000|2025-08-19 09:05:00|5922.2|5920.4|5922.6|5919.6|5923.5|5920.9|5920.3|5918.4|111
1755594600000|2025-08-19 09:10:00|5922.7|5919.7|5923.4|5920.4|5923.7|5920.7|5921.7|5918.7|106
1755594900000|2025-08-19 09:15:00|5923.3|5920.3|5923.7|5920.7|5923.8|5920.8|5922.1|5919.1|95
1755595200000|2025-08-19 09:20:00|5924.4|5921.4|5923.7|5920.7|5924.9|5921.9|5922|5919.5|125
1755595500000|2025-08-19 09:25:00|5923.5|5920.5|5922.6|5920.8|5924.2|5921.2|5922.4|5919.6|87
1755595800000|2025-08-19 09:30:00|5922.7|5920.9|5920.5|5918.7|5923.5|5921.3|5920.3|5918.5|69
1755596100000|2025-08-19 09:35:00|5920.6|5918.8|5922.3|5919.3|5922.4|5919.8|5920.3|5917.7|75
1755596400000|2025-08-19 09:40:00|5922.4|5919.4|5921.6|5919.8|5922.7|5920.2|5920.5|5918|92
1755596700000|2025-08-19 09:45:00|5922.2|5919.2|5923.3|5920.3|5923.4|5920.4|5920.5|5918.2|62
1755597000000|2025-08-19 09:50:00|5923.4|5920.4|5924.8|5923|5925.7|5923.2|5923.4|5920.4|75
1755597300000|2025-08-19 09:55:00|5924.9|5923.1|5925.5|5922.5|5925.9|5923.5|5923.2|5921|98
1755597600000|2025-08-19 10:00:00|5925.6|5922.6|5925.7|5922.7|5926.5|5924.1|5925|5922.4|97
1755597900000|2025-08-19 10:05:00|5925|5923.2|5925.6|5923.8|5927.1|5925.3|5925|5923.2|85
1755598200000|2025-08-19 10:10:00|5925.5|5923.7|5926.1|5924.3|5926.6|5924.8|5925.2|5923.4|45
1755598500000|2025-08-19 10:15:00|5926|5924.2|5927.3|5925.5|5927.3|5925.5|5925.5|5923.7|82
1755598800000|2025-08-19 10:20:00|5927|5925.2|5930.5|5927.5|5930.7|5928.2|5927|5925.2|96
1755599100000|2025-08-19 10:25:00|5930.4|5927.4|5929.5|5926.5|5930.8|5928.8|5928.7|5926.2|110
1755599400000|2025-08-19 10:30:00|5929.4|5926.4|5927.4|5924.4|5929.7|5927.2|5927|5924.4|80
1755599700000|2025-08-19 10:35:00|5927.1|5924.1|5926.6|5923.6|5927.6|5925.2|5926.2|5923.4|63
1755600000000|2025-08-19 10:40:00|5926|5924.2|5925.1|5922.1|5926.9|5924.5|5924.3|5921.3|109
1755600300000|2025-08-19 10:45:00|5925.2|5922.2|5924.5|5922.7|5925.2|5922.7|5922.8|5920.1|69
1755600600000|2025-08-19 10:50:00|5924.6|5922.8|5924|5922.2|5925.5|5923|5924|5922.2|35
1755600900000|2025-08-19 10:55:00|5923.9|5922.1|5924.5|5922.7|5925.3|5923.1|5923.8|5922|63
1755601200000|2025-08-19 11:00:00|5924.4|5922.6|5926.6|5924.8|5926.6|5924.8|5923.9|5922.1|68
1755601500000|2025-08-19 11:05:00|5926.5|5924.7|5925.6|5922.6|5927.3|5924.7|5925.6|5922.6|85
1755601800000|2025-08-19 11:10:00|5925.7|5922.7|5924.5|5922.7|5925.7|5922.9|5923.4|5921.6|74
1755602100000|2025-08-19 11:15:00|5924.6|5922.8|5926.1|5923.1|5926.2|5923.6|5923.4|5921|87
1755602400000|2025-08-19 11:20:00|5926.2|5923.2|5924.3|5921.3|5926.7|5924.3|5924|5921|94
1755602700000|2025-08-19 11:25:00|5924.2|5921.2|5923.5|5920.5|5924.5|5922|5923.1|5920.4|80
1755603000000|2025-08-19 11:30:00|5923.4|5920.4|5922|5919|5923.4|5920.8|5921.4|5918.8|140
1755603300000|2025-08-19 11:35:00|5922.1|5919.1|5923.2|5920.2|5923.3|5920.9|5922|5919|102
1755603600000|2025-08-19 11:40:00|5923.1|5920.1|5923.6|5920.6|5923.8|5921.3|5922.5|5920|78
1755603900000|2025-08-19 11:45:00|5923.8|5920.8|5924.2|5922.4|5924.7|5922.4|5922.7|5919.7|126
1755604200000|2025-08-19 11:50:00|5924.3|5922.5|5926.5|5923.5|5926.6|5924|5924|5921.9|134
1755604500000|2025-08-19 11:55:00|5926.4|5923.4|5927.2|5924.2|5928.6|5925.6|5925.6|5923.2|94
1755604800000|2025-08-19 12:00:00|5927.3|5924.3|5928.4|5925.4|5928.7|5926|5926.1|5923.9|137
1755605100000|2025-08-19 12:05:00|5928.3|5925.3|5926.7|5924.9|5928.4|5926.3|5926.1|5923.5|142
1755605400000|2025-08-19 12:10:00|5926.9|5925.1|5929.1|5926.1|5929.1|5926.8|5926.9|5925.1|55
1755605700000|2025-08-19 12:15:00|5929.2|5926.2|5929.7|5927.9|5930.6|5928.2|5927.2|5925.4|83
1755606000000|2025-08-19 12:20:00|5929.8|5928|5928.1|5926.3|5930.5|5928|5927.9|5926.1|84
1755606300000|2025-08-19 12:25:00|5928.7|5925.7|5927.2|5923.7|5929.5|5927|5926.9|5923.7|126
1755606600000|2025-08-19 12:30:00|5927.3|5923.8|5922.3|5919.3|5927.3|5924.2|5920.5|5918.2|199
1755606900000|2025-08-19 12:35:00|5922.2|5919.2|5922.7|5920.9|5924|5921.5|5921|5918.8|165
1755607200000|2025-08-19 12:40:00|5922.8|5921|5924.9|5921.9|5925.2|5922.7|5922.3|5920|213
1755607500000|2025-08-19 12:45:00|5925|5922|5923.9|5920.9|5925.7|5923|5922.6|5920.7|132
1755607800000|2025-08-19 12:50:00|5923.8|5920.8|5922.4|5920.6|5924.2|5921.8|5921.6|5919.2|152
1755608100000|2025-08-19 12:55:00|5922.3|5920.5|5922.8|5921|5924.3|5921.8|5922.1|5920|175
1755608400000|2025-08-19 13:00:00|5922.7|5920.9|5922.4|5920.6|5924.2|5921.8|5922.1|5920|154
1755608700000|2025-08-19 13:05:00|5922.3|5920.5|5920.2|5918.4|5922.3|5920.5|5919.9|5918.1|95
1755609000000|2025-08-19 13:10:00|5920.3|5918.5|5916.4|5914.6|5920.4|5918.6|5915.2|5912.3|192
1755609300000|2025-08-19 13:15:00|5916.5|5914.7|5917.7|5914.7|5921.9|5918.9|5916.5|5914.1|175
1755609600000|2025-08-19 13:20:00|5917|5915.2|5918.9|5917.1|5919.7|5917.1|5916.7|5914.5|148
1755609900000|2025-08-19 13:25:00|5919|5917.2|5920.2|5917.2|5920.7|5918.3|5918.8|5916.4|118
1755610200000|2025-08-19 13:30:00|5920|5917|5920.7|5918.9|5920.9|5918.9|5918.6|5916.2|203
1755610500000|2025-08-19 13:35:00|5920.6|5918.8|5921.4|5919.6|5923.1|5920.7|5920.4|5918|164
1755610800000|2025-08-19 13:40:00|5921.2|5919.4|5920.9|5917.9|5922.5|5920.7|5920|5917.8|141
1755611100000|2025-08-19 13:45:00|5920.8|5917.8|5920.4|5917.4|5922|5919|5920|5917|160
1755611400000|2025-08-19 13:50:00|5920.2|5917.2|5920.2|5918.4|5920.8|5918.6|5919.2|5916.3|185
1755611700000|2025-08-19 13:55:00|5920.4|5918.6|5921|5919.2|5921.7|5919.5|5919.5|5917.3|166
1755612000000|2025-08-19 14:00:00|5920.6|5918.8|5921.6|5918.6|5922.5|5920.1|5920.6|5918.2|177
1755612300000|2025-08-19 14:05:00|5921.7|5918.7|5920.3|5917.3|5921.7|5919.3|5918.6|5916.5|211
1755612600000|2025-08-19 14:10:00|5919.5|5917.7|5916.7|5913.7|5919.8|5917.7|5916.2|5913.7|147
1755612900000|2025-08-19 14:15:00|5916.1|5914.3|5917.9|5914.9|5918.4|5915.4|5915.6|5912.9|189
1755613200000|2025-08-19 14:20:00|5918|5915|5918.3|5916.5|5919.8|5917.5|5916.9|5914.4|190
1755613500000|2025-08-19 14:25:00|5918.4|5916.6|5918.5|5915.5|5919.9|5917.5|5917.4|5915|164
1755613800000|2025-08-19 14:30:00|5917.9|5916.1|5916.7|5913.7|5919.4|5917.1|5914.5|5911.7|181
1755614100000|2025-08-19 14:35:00|5916.6|5913.6|5912|5910.2|5916.6|5913.6|5912|5909.7|149
1755614400000|2025-08-19 14:40:00|5912.6|5909.6|5910.9|5907.9|5913.3|5910.8|5909.5|5907.1|176
1755614700000|2025-08-19 14:45:00|5910.3|5908.5|5911|5909.2|5912|5909.5|5909.9|5907.5|137
1755615000000|2025-08-19 14:50:00|5910.9|5907.9|5910.4|5908.6|5911.8|5909.9|5910|5907.7|167
1755615300000|2025-08-19 14:55:00|5910.3|5908.5|5910.7|5908.9|5912|5909.4|5909.8|5907|176
1755615600000|2025-08-19 15:00:00|5910.8|5909|5906.3|5904.5|5911|5909|5905.7|5903.2|241
1755615900000|2025-08-19 15:05:00|5906.2|5904.4|5908.3|5905.3|5908.9|5906.2|5905.2|5903|218
1755616200000|2025-08-19 15:10:00|5908.2|5905.2|5908.5|5905.5|5910.4|5907.4|5907|5904.3|182
1755616500000|2025-08-19 15:15:00|5908.6|5905.6|5907.6|5905.8|5909.2|5906.3|5906.8|5904.1|148
1755616800000|2025-08-19 15:20:00|5908|5905|5906.5|5903.5|5908.2|5905.7|5906.1|5903.4|112
1755617100000|2025-08-19 15:25:00|5906.6|5903.6|5905.9|5902.9|5906.6|5904.1|5903.9|5901.8|130
1755617400000|2025-08-19 15:30:00|5905.8|5902.8|5905.5|5902.5|5905.8|5903.1|5904.7|5901.8|108
1755617700000|2025-08-19 15:35:00|5905.6|5902.6|5903|5901.2|5905.9|5903.1|5903|5901|90
1755618000000|2025-08-19 15:40:00|5902.9|5901.1|5902.8|5901|5903.9|5901.5|5902.1|5899.9|125
1755618300000|2025-08-19 15:45:00|5902.9|5901.1|5902|5900.2|5903.8|5901.5|5901.5|5899.7|88
1755618600000|2025-08-19 15:50:00|5902.2|5900.4|5901.9|5900.1|5902.6|5900.4|5900.5|5898.6|82
1755618900000|2025-08-19 15:55:00|5902|5900.2|5901.5|5898.5|5902.3|5900.5|5900.7|5898.3|125
1755619200000|2025-08-19 16:00:00|5901.8|5898.8|5902.1|5900.3|5903.2|5900.6|5901.5|5898.8|107
1755619500000|2025-08-19 16:05:00|5902|5900.2|5903.4|5900.4|5903.5|5901.1|5900.9|5899|111
1755619800000|2025-08-19 16:10:00|5903.3|5900.3|5903.5|5900.5|5903.9|5901.5|5902.6|5899.9|78
1755620100000|2025-08-19 16:15:00|5903.6|5900.6|5906.1|5903.1|5906.2|5903.9|5903|5900.6|92
1755620400000|2025-08-19 16:20:00|5906|5903|5902.7|5900.9|5906.3|5903.6|5902.5|5900.7|68
1755620700000|2025-08-19 16:25:00|5903.3|5900.3|5900.1|5898.3|5903.4|5901|5899.5|5897.2|106
1755621000000|2025-08-19 16:30:00|5900.2|5898.4|5900.5|5898.7|5901.2|5899|5899.9|5897.6|78
1755621300000|2025-08-19 16:35:00|5900.7|5898.9|5900.4|5898.6|5902.7|5900.4|5900.3|5898.2|102
1755621600000|2025-08-19 16:40:00|5900.3|5898.5|5900.3|5898.5|5901.3|5899|5899.7|5897.1|71
1755621900000|2025-08-19 16:45:00|5900.2|5898.4|5902.6|5899.6|5903|5900|5900.1|5897.6|108
1755622200000|2025-08-19 16:50:00|5902.5|5899.5|5900.5|5898.7|5903.1|5900.3|5900.5|5898.5|118
1755622500000|2025-08-19 16:55:00|5900.6|5898.8|5900.6|5898.8|5901.2|5898.9|5899.5|5897|79
1755622800000|2025-08-19 17:00:00|5900.7|5898.9|5901.4|5898.4|5902.1|5899.2|5899.5|5897.1|123
1755623100000|2025-08-19 17:05:00|5900.8|5899|5900.3|5898.5|5900.9|5899|5899.5|5897.1|69
1755623400000|2025-08-19 17:10:00|5900.4|5898.6|5900.2|5898.4|5901.8|5899.6|5900|5898.1|93
1755623700000|2025-08-19 17:15:00|5900.3|5898.5|5899.5|5897.7|5900.6|5898.8|5899|5897.2|79
1755624000000|2025-08-19 17:20:00|5899.6|5897.8|5902.5|5899.5|5903.1|5900.7|5899.6|5897.8|103
1755624300000|2025-08-19 17:25:00|5902.6|5899.6|5903|5900|5903.4|5900.9|5901.7|5899.6|97
1755624600000|2025-08-19 17:30:00|5902.9|5899.9|5902.5|5900.7|5903.9|5901.5|5902.5|5899.8|90
1755624900000|2025-08-19 17:35:00|5902.6|5900.8|5904|5902.2|5904.4|5902.6|5902.6|5900.8|53
1755625200000|2025-08-19 17:40:00|5903.7|5901.9|5903.5|5901.7|5904.8|5902.9|5903.2|5901.4|53
1755625500000|2025-08-19 17:45:00|5903.4|5901.6|5903.1|5901.3|5904.4|5901.6|5902.4|5900|69
1755625800000|2025-08-19 17:50:00|5903.2|5901.4|5903.5|5900.5|5904.3|5902|5903.1|5900.4|67
1755626100000|2025-08-19 17:55:00|5903.6|5900.6|5902.9|5901.1|5904|5901.6|5902.5|5900.1|55
1755626400000|2025-08-19 18:00:00|5902.8|5901|5899.5|5896.5|5903.4|5901|5899|5896.5|110
1755626700000|2025-08-19 18:05:00|5899.6|5896.6|5900.2|5897.2|5900.6|5898.3|5899|5896.5|40
1755627000000|2025-08-19 18:10:00|5899.6|5897.8|5898.6|5896.8|5900.2|5898|5898.5|5896.2|49
1755627300000|2025-08-19 18:15:00|5898.5|5896.7|5897.5|5895.7|5898.7|5896.9|5897.5|5895.1|58
1755627600000|2025-08-19 18:20:00|5897.6|5895.8|5898.4|5895.4|5898.6|5896.3|5897.1|5895.1|66
1755627900000|2025-08-19 18:25:00|5898.5|5895.5|5897.8|5894.8|5898.6|5896.1|5897|5894.6|95
1755628200000|2025-08-19 18:30:00|5897.9|5894.9|5897.2|5895.4|5898.6|5896.6|5897.2|5894.8|41
1755628500000|2025-08-19 18:35:00|5897.1|5895.3|5896.6|5893.6|5897.7|5895.3|5896|5893.5|39
1755628800000|2025-08-19 18:40:00|5896.7|5893.7|5895.3|5892.3|5897.2|5894.3|5895.1|5892.1|67
1755629100000|2025-08-19 18:45:00|5895.2|5892.2|5895.4|5892.4|5896|5893.6|5895.1|5892.1|41
1755629400000|2025-08-19 18:50:00|5895.3|5892.3|5896.7|5893.7|5896.7|5893.9|5894.9|5891.9|67
1755629700000|2025-08-19 18:55:00|5896|5894.2|5895.7|5892.7|5897.2|5894.5|5895.2|5892.5|98
1755630000000|2025-08-19 19:00:00|5896|5893|5895.1|5892.1|5896.2|5893.2|5894.4|5891.4|86
1755630300000|2025-08-19 19:05:00|5895.2|5892.2|5894|5892.2|5895.3|5892.3|5894|5891.7|44
1755630600000|2025-08-19 19:10:00|5894.1|5892.3|5894.9|5891.9|5895.4|5892.5|5894|5891.2|58
1755630900000|2025-08-19 19:15:00|5895|5892|5895.8|5892.8|5895.8|5892.9|5894.6|5891.9|34
1755631200000|2025-08-19 19:20:00|5895.1|5893.3|5895.5|5893.7|5896|5893.8|5895|5892.5|38
1755631500000|2025-08-19 19:25:00|5895.6|5893.8|5898.3|5895.3|5898.4|5895.9|5895.6|5893.8|46
1755631800000|2025-08-19 19:30:00|5897.8|5894.8|5897.9|5896.1|5898.5|5896.1|5897.7|5894.7|59
1755632100000|2025-08-19 19:35:00|5898|5896.2|5897.4|5894.4|5898.6|5896.2|5897.1|5894.1|43
1755632400000|2025-08-19 19:40:00|5897.3|5894.3|5896.6|5893.6|5897.3|5894.4|5896.2|5893.5|28
1755632700000|2025-08-19 19:45:00|5896.5|5893.5|5896.8|5893.8|5897|5894|5896.2|5893.2|53
1755633000000|2025-08-19 19:50:00|5896.9|5893.9|5896.4|5893.4|5896.9|5893.9|5896.1|5893.1|63
1755633300000|2025-08-19 19:55:00|5896.2|5893.2|5897.2|5894.2|5897.3|5894.4|5896|5893|69
1755633600000|2025-08-19 20:00:00|5897.1|5894.1|5897|5894|5897.8|5894.8|5896.7|5893.7|79
1755633900000|2025-08-19 20:05:00|5896.9|5893.9|5897.7|5894.7|5897.8|5894.8|5896.9|5893.9|41
1755634200000|2025-08-19 20:10:00|5897.6|5894.6|5897.4|5894.4|5897.9|5894.9|5897.2|5894.2|79
1755634500000|2025-08-19 20:15:00|5897.3|5894.3|5897.9|5894.9|5898|5895|5897.2|5894.2|29
1755634800000|2025-08-19 20:20:00|5898|5895|5897.5|5895.7|5898.2|5895.8|5897.1|5894.3|40
1755635100000|2025-08-19 20:25:00|5897.6|5895.8|5897.2|5894.2|5897.9|5895.8|5896.7|5894.2|16
1755635400000|2025-08-19 20:30:00|5896.6|5894.8|5896.9|5893.9|5897.3|5894.9|5896.2|5893.2|34
1755635700000|2025-08-19 20:35:00|5897|5894|5896.3|5893.3|5897.4|5894.4|5896.3|5893.3|66
1755636000000|2025-08-19 20:40:00|5896.4|5893.4|5895.5|5892.5|5896.6|5893.6|5895.5|5892.5|57
1755636300000|2025-08-19 20:45:00|5895.6|5892.6|5894.1|5891.1|5895.7|5892.7|5894|5891|56
1755636600000|2025-08-19 20:50:00|5894|5891|5893.7|5890.7|5894|5891|5892.9|5889.9|154
1755636900000|2025-08-19 20:55:00|5894.6|5889.8|5895.6|5890.7|5896|5891.2|5894.6|5889.8|118
1755637200000|2025-08-19 21:00:00|5895.7|5890.8|5905.1|5899.3|5905.1|5899.3|5895.5|5890.6|6
1755637500000|2025-08-19 21:05:00|5906.5|5900.7|5900.9|5895.1|5906.5|5900.7|5898.1|5892.3|33
1755637800000|2025-08-19 21:10:00|5901|5895.2|5899.8|5894|5902.1|5896.3|5898.8|5893|118
1755638100000|2025-08-19 21:15:00|5900.5|5894.7|5900.1|5894.3|5901.2|5895.4|5899.3|5893.5|111
1755638400000|2025-08-19 21:20:00|5900|5894.2|5899.5|5893.7|5900.6|5894.8|5898.1|5892.3|150
1755638700000|2025-08-19 21:25:00|5899.3|5893.5|5899.4|5893.6|5901.2|5895.4|5898.9|5893.1|80
1755639000000|2025-08-19 21:30:00|5900.6|5894.8|5898.9|5893.1|5902.7|5896.9|5898.8|5893|146
1755639300000|2025-08-19 21:35:00|5898.6|5892.8|5896.7|5890.9|5899.1|5893.3|5895.7|5889.9|220
1755639600000|2025-08-19 21:40:00|5896.8|5891|5897|5891.2|5897.3|5891.5|5895.8|5890|153
1755639900000|2025-08-19 21:45:00|5896.9|5891.1|5896.7|5890.9|5897.5|5891.7|5896.4|5890.6|141
1755640200000|2025-08-19 21:50:00|5896.8|5891|5896.9|5891.1|5897|5891.2|5896.4|5890.6|149
1755640500000|2025-08-19 21:55:00|5896.8|5891|5897|5891.2|5897.2|5891.4|5896.3|5890.5|152
1755640800000|2025-08-19 22:00:00|5897.1|5891.3|5896.4|5891.2|5897.1|5891.5|5895.2|5890.4|106
1755641100000|2025-08-19 22:05:00|5895.5|5892.1|5895.6|5892.6|5896.1|5893.1|5895.5|5892.1|35
1755641400000|2025-08-19 22:10:00|5895.7|5892.7|5896.1|5893.1|5896.1|5893.1|5895.5|5892.5|26
1755641700000|2025-08-19 22:15:00|5896|5893|5895.7|5892.7|5896.1|5893.1|5895.5|5892.5|34
1755642000000|2025-08-19 22:20:00|5895.6|5892.6|5895.5|5892.5|5895.7|5892.7|5895.4|5892.4|38
1755642300000|2025-08-19 22:25:00|5895.6|5892.6|5895.6|5892.6|5896.1|5893.1|5895.6|5892.6|13
1755642600000|2025-08-19 22:30:00|5895.5|5892.5|5896|5893|5896|5893|5895.5|5892.5|20
1755642900000|2025-08-19 22:35:00|5895.9|5892.9|5895.5|5892.5|5896|5893|5895.4|5892.4|31
1755643200000|2025-08-19 22:40:00|5895.4|5892.4|5895.6|5892.6|5895.7|5892.7|5895.4|5892.4|14
1755643500000|2025-08-19 22:45:00|5895.5|5892.5|5897.2|5894.2|5897.2|5894.2|5895.5|5892.5|29
1755643800000|2025-08-19 22:50:00|5897.1|5894.1|5896.7|5893.7|5897.3|5894.3|5896.7|5893.7|15
1755644100000|2025-08-19 22:55:00|5896.6|5893.6|5897.5|5894.5|5897.6|5894.6|5896.6|5893.6|18
1755644400000|2025-08-19 23:00:00|5897.4|5894.4|5896|5893|5897.5|5894.5|5895.9|5892.9|37
1755644700000|2025-08-19 23:05:00|5895.8|5892.8|5896.1|5893.1|5896.3|5893.3|5895.8|5892.8|18
1755645000000|2025-08-19 23:10:00|5896|5893|5896|5893|5896.4|5893.4|5896|5893|15
1755645300000|2025-08-19 23:15:00|5896.1|5893.1|5895.1|5892.1|5896.1|5893.7|5894.7|5891.7|24
1755645600000|2025-08-19 23:20:00|5895.3|5892.3|5894.2|5891.2|5895.6|5892.6|5893.5|5891|29
1755645900000|2025-08-19 23:25:00|5894|5891|5895.2|5892.2|5895.2|5892.7|5893.7|5891|20
1755646200000|2025-08-19 23:30:00|5895.1|5892.1|5895.6|5892.6|5895.6|5892.6|5894.5|5891.5|47
1755646500000|2025-08-19 23:35:00|5895.5|5892.5|5895.2|5893.4|5896|5893.6|5894.7|5892.3|25
1755646800000|2025-08-19 23:40:00|5895.4|5893.6|5896.5|5893.5|5896.6|5893.6|5895.2|5892.6|26
1755647100000|2025-08-19 23:45:00|5896.6|5893.6|5896|5893|5897|5894|5895.7|5892.7|22
1755647400000|2025-08-19 23:50:00|5896.1|5893.1|5897.6|5894.6|5897.8|5894.8|5896|5893|51
1755647700000|2025-08-19 23:55:00|5897.7|5894.7|5898.7|5895.7|5898.7|5895.7|5897.7|5894.7|74
1755648000000|2025-08-20 00:00:00|5898.5|5895.5|5897.7|5894.7|5899.6|5897|5897|5894.3|145
1755648300000|2025-08-20 00:05:00|5897.6|5894.6|5895|5893.2|5898.4|5895.7|5894.8|5892|145
1755648600000|2025-08-20 00:10:00|5895.7|5892.7|5894.9|5891.9|5895.9|5893.6|5894.4|5891.4|108
1755648900000|2025-08-20 00:15:00|5895|5892|5895.3|5892.3|5896.2|5893.2|5893.8|5891.3|83
1755649200000|2025-08-20 00:20:00|5895.4|5892.4|5895.8|5892.8|5897|5894.4|5895.2|5892.2|86
1755649500000|2025-08-20 00:25:00|5895.9|5892.9|5894.5|5892.7|5895.9|5893.4|5892.4|5890.6|109
1755649800000|2025-08-20 00:30:00|5895.1|5892.1|5896.1|5894.3|5896.1|5894.3|5894.1|5892|117
1755650100000|2025-08-20 00:35:00|5896|5894.2|5896.6|5894.8|5897.4|5895.2|5895.1|5892.7|69
1755650400000|2025-08-20 00:40:00|5896.5|5894.7|5895.4|5892.4|5896.9|5895|5895|5892.4|90
1755650700000|2025-08-20 00:45:00|5895.3|5892.3|5893.8|5892|5895.8|5893.7|5893.5|5891.6|129
1755651000000|2025-08-20 00:50:00|5893.7|5891.9|5892.8|5891|5894.6|5892.3|5891|5888.6|193
1755651300000|2025-08-20 00:55:00|5892.7|5890.9|5893.7|5891.9|5895.1|5893.3|5891.8|5889.5|193
1755651600000|2025-08-20 01:00:00|5893.8|5892|5894.6|5891.6|5896.5|5894.7|5892.5|5890.2|110
1755651900000|2025-08-20 01:05:00|5894.3|5892.5|5891.5|5889.7|5895|5892.6|5891.1|5888.8|85
1755652200000|2025-08-20 01:10:00|5891.6|5889.8|5892.6|5889.6|5893.6|5891.2|5891.3|5889|131
1755652500000|2025-08-20 01:15:00|5892.5|5889.5|5892|5889|5893.3|5890.9|5890.8|5888.3|106
1755652800000|2025-08-20 01:20:00|5891.3|5889.5|5890.1|5887.1|5892.1|5889.7|5889.9|5886.9|96
1755653100000|2025-08-20 01:25:00|5890|5887|5885.5|5883.7|5890.2|5887.2|5884.8|5882.4|172
1755653400000|2025-08-20 01:30:00|5885.6|5883.8|5889.1|5886.1|5889.6|5887.1|5885.2|5882.9|144
1755653700000|2025-08-20 01:35:00|5889|5886|5890.7|5887.7|5891|5888|5887.4|5885.2|130
1755654000000|2025-08-20 01:40:00|5890.6|5887.6|5891.6|5888.6|5894.7|5891.7|5890.3|5887.3|144
1755654300000|2025-08-20 01:45:00|5891.7|5888.7|5889.4|5886.4|5892.1|5889.1|5889.1|5886.2|124
1755654600000|2025-08-20 01:50:00|5888.8|5887|5891.6|5888.6|5892.3|5889.3|5888.7|5886.2|178
1755654900000|2025-08-20 01:55:00|5891.2|5888.2|5890.7|5886.7|5893.2|5890.2|5889|5886|200
1755655200000|2025-08-20 02:00:00|5890.8|5886.8|5854.7|5851.7|5890.9|5887.1|5854.5|5851.5|605
1755655500000|2025-08-20 02:05:00|5854.6|5851.6|5844.2|5841.2|5854.6|5851.6|5843|5840|445
1755655800000|2025-08-20 02:10:00|5844.1|5841.1|5843.6|5840.6|5847.7|5844.7|5841.2|5838.2|308
1755656100000|2025-08-20 02:15:00|5843.7|5840.7|5836.8|5833.8|5843.9|5841.3|5836.3|5833.3|264
1755656400000|2025-08-20 02:20:00|5836.9|5833.9|5833.2|5830.2|5837.9|5835.3|5832.6|5829.9|227
1755656700000|2025-08-20 02:25:00|5833.3|5830.3|5834.2|5831.2|5837|5834.1|5832.8|5830.2|203
1755657000000|2025-08-20 02:30:00|5834.1|5831.1|5827.3|5824.3|5834.1|5831.1|5826.2|5823.3|275
1755657300000|2025-08-20 02:35:00|5827.2|5824.2|5832.6|5829.6|5833.6|5830.6|5826.5|5823.9|229
1755657600000|2025-08-20 02:40:00|5832.5|5829.5|5829.6|5826.6|5832.7|5829.7|5828.4|5825.4|212
1755657900000|2025-08-20 02:45:00|5829.5|5826.5|5827.5|5824.5|5829.5|5826.5|5824.8|5821.8|182
1755658200000|2025-08-20 02:50:00|5827.4|5824.4|5832.6|5829.6|5833|5830|5827.1|5824.1|238
1755658500000|2025-08-20 02:55:00|5832.5|5829.5|5833.8|5830.8|5835|5832|5831.4|5828.4|216
1755658800000|2025-08-20 03:00:00|5833.4|5830.4|5837.2|5834.2|5838.3|5835.3|5833.4|5830.4|180
1755659100000|2025-08-20 03:05:00|5837|5834|5822.7|5819.7|5838.8|5835.8|5822.1|5819.1|331
1755659400000|2025-08-20 03:10:00|5822.8|5819.8|5824.2|5821.2|5827.8|5825.3|5822.2|5819.2|231
1755659700000|2025-08-20 03:15:00|5823.6|5820.6|5828.3|5825.3|5830.6|5827.6|5823|5820|147
1755660000000|2025-08-20 03:20:00|5828.2|5825.2|5833.2|5830.2|5834.7|5831.7|5828|5825|232
1755660300000|2025-08-20 03:25:00|5833.1|5830.1|5835.6|5832.6|5836.5|5833.5|5833|5830|180
1755660600000|2025-08-20 03:30:00|5835.7|5832.7|5836.4|5833.4|5839.7|5836.7|5834.7|5831.7|122
1755660900000|2025-08-20 03:35:00|5836|5833|5834.9|5831.9|5838|5835|5830.7|5827.7|167
1755661200000|2025-08-20 03:40:00|5834.2|5832.4|5833.8|5832|5834.7|5832.4|5831.6|5828.9|133
1755661500000|2025-08-20 03:45:00|5833.9|5832.1|5833.6|5831.8|5834.5|5832.6|5831.5|5829|126
1755661800000|2025-08-20 03:50:00|5833.4|5831.6|5834.2|5831.2|5835.2|5833|5832.2|5830|112
1755662100000|2025-08-20 03:55:00|5834.3|5831.3|5829.2|5826.2|5834.5|5832|5828.5|5825.5|138
1755662400000|2025-08-20 04:00:00|5829.1|5826.1|5832.5|5830.7|5834.3|5831.8|5828.7|5826.1|127
1755662700000|2025-08-20 04:05:00|5832.7|5830.9|5834.1|5831.1|5834.1|5831.1|5831.2|5828.9|77
1755663000000|2025-08-20 04:10:00|5834|5831|5835.4|5832.4|5836.6|5833.6|5832.5|5830.1|83
1755663300000|2025-08-20 04:15:00|5835|5832|5834.6|5832.8|5836.2|5833.7|5833.1|5830.3|102
1755663600000|2025-08-20 04:20:00|5835.1|5832.1|5836.7|5833.7|5836.7|5833.7|5834.5|5831.7|78
1755663900000|2025-08-20 04:25:00|5836.8|5833.8|5838.3|5835.3|5838.8|5835.8|5836.6|5833.6|74
1755664200000|2025-08-20 04:30:00|5838.6|5835.6|5837|5835.2|5838.6|5836|5836.5|5834.2|55
1755664500000|2025-08-20 04:35:00|5836.9|5835.1|5837|5835.2|5838|5835.7|5835|5833.2|80
1755664800000|2025-08-20 04:40:00|5837.1|5835.3|5837|5834|5837.5|5835.3|5836|5833.9|57
1755665100000|2025-08-20 04:45:00|5836.8|5833.8|5833.5|5830.5|5836.9|5833.9|5833.5|5830.5|72
1755665400000|2025-08-20 04:50:00|5833.1|5830.1|5830.6|5827.6|5833.2|5830.8|5829.1|5826.1|134
1755665700000|2025-08-20 04:55:00|5830.7|5827.7|5828.4|5826.6|5830.7|5827.7|5828|5825.7|133
1755666000000|2025-08-20 05:00:00|5828.7|5826.9|5824.4|5821.4|5829.3|5827.5|5824|5821|140
1755666300000|2025-08-20 05:05:00|5824.2|5821.2|5827.8|5824.8|5827.8|5824.8|5823.9|5820.9|139
1755666600000|2025-08-20 05:10:00|5828|5825|5826.2|5824.4|5829|5826.6|5826.2|5823.9|134
1755666900000|2025-08-20 05:15:00|5826|5824.2|5827.1|5824.1|5827.1|5824.7|5824.2|5821.9|70
1755667200000|2025-08-20 05:20:00|5826.8|5823.8|5828.2|5826.4|5828.2|5826.4|5825.8|5823.1|87
1755667500000|2025-08-20 05:25:00|5828.3|5826.5|5830.5|5827.5|5830.6|5828.2|5827.6|5825.2|93
1755667800000|2025-08-20 05:30:00|5830.6|5827.6|5832.7|5829.7|5832.8|5829.8|5829.5|5826.5|130
1755668100000|2025-08-20 05:35:00|5832.6|5829.6|5833.2|5831.4|5836.7|5834.7|5832.6|5829.6|133
1755668400000|2025-08-20 05:40:00|5833|5831.2|5830.5|5828.7|5833.2|5831.4|5830.4|5828|98
1755668700000|2025-08-20 05:45:00|5830.6|5828.8|5832|5829|5833.1|5830.1|5830.2|5827.7|127
1755669000000|2025-08-20 05:50:00|5831.4|5829.6|5833|5831.2|5833.6|5831.2|5831.4|5828.9|86
1755669300000|2025-08-20 05:55:00|5833.6|5831.8|5836.6|5833.6|5836.8|5834.6|5832.2|5830.1|111
1755669600000|2025-08-20 06:00:00|5836.2|5833.2|5832.3|5829.3|5836.3|5833.6|5831.5|5828.5|210
1755669900000|2025-08-20 06:05:00|5832.2|5829.2|5829.6|5826.6|5832.5|5830.1|5828.8|5825.8|231
1755670200000|2025-08-20 06:10:00|5829.4|5826.4|5832.7|5829.7|5833|5830|5828.8|5826.2|230
1755670500000|2025-08-20 06:15:00|5832.8|5829.8|5833.2|5831.4|5834.4|5832.1|5832.1|5829.5|176
1755670800000|2025-08-20 06:20:00|5833.1|5831.3|5827.2|5824.2|5833.1|5831.3|5826.6|5823.6|189
1755671100000|2025-08-20 06:25:00|5827.1|5824.1|5828.6|5825.6|5828.9|5826.8|5824.5|5822.7|178
1755671400000|2025-08-20 06:30:00|5828.2|5826.4|5832.2|5830.4|5833.2|5830.8|5828.2|5826|193
1755671700000|2025-08-20 06:35:00|5832.8|5829.8|5833.4|5830.4|5834.4|5831.6|5831|5828.6|195
1755672000000|2025-08-20 06:40:00|5833.5|5830.5|5836|5833|5836.9|5833.9|5832.6|5830.3|152
1755672300000|2025-08-20 06:45:00|5835.9|5832.9|5833|5831.2|5836.8|5834.3|5832.5|5830.4|150
1755672600000|2025-08-20 06:50:00|5832.9|5831.1|5830.6|5827.6|5833.1|5831.1|5829.9|5827.6|151
1755672900000|2025-08-20 06:55:00|5829.9|5828.1|5829.1|5827.3|5830.6|5828.6|5828.4|5826|124
1755673200000|2025-08-20 07:00:00|5829.4|5827.6|5832|5829|5833.6|5831|5829.4|5827.6|192
1755673500000|2025-08-20 07:05:00|5830.9|5829.1|5832.5|5829.5|5832.6|5830|5828.8|5826.5|153
1755673800000|2025-08-20 07:10:00|5832.4|5829.4|5829.6|5826.6|5832.8|5830.2|5828.8|5826.5|159
1755674100000|2025-08-20 07:15:00|5830|5827|5828.6|5826.8|5830|5827.3|5825.9|5823.9|121
1755674400000|2025-08-20 07:20:00|5828.5|5826.7|5827|5825.2|5828.5|5826.7|5826.4|5824.4|115
1755674700000|2025-08-20 07:25:00|5826.9|5825.1|5826.6|5824.8|5828.2|5826|5826.3|5824|111
1755675000000|2025-08-20 07:30:00|5826.5|5824.7|5821.6|5818.6|5826.5|5824.7|5821|5818.5|131
1755675300000|2025-08-20 07:35:00|5820.5|5818.7|5821.5|5818.5|5822.8|5820.5|5818.9|5816.8|116
1755675600000|2025-08-20 07:40:00|5820.9|5819.1|5821.1|5818.1|5822.4|5820.1|5818.6|5816.3|136
1755675900000|2025-08-20 07:45:00|5820.4|5818.6|5821.5|5818.5|5821.9|5819.6|5819.5|5817.5|129
1755676200000|2025-08-20 07:50:00|5820.8|5819|5819|5817.2|5821.5|5819.1|5819|5817.2|93
1755676500000|2025-08-20 07:55:00|5818.9|5817.1|5824.8|5821.8|5824.9|5821.9|5818.4|5816.3|177
1755676800000|2025-08-20 08:00:00|5824.9|5821.9|5823.6|5820.6|5825.7|5822.9|5821.9|5819.1|164
1755677100000|2025-08-20 08:05:00|5823.5|5820.5|5819|5817.2|5823.6|5820.7|5818.9|5817.1|112
1755677400000|2025-08-20 08:10:00|5819.1|5817.3|5816.2|5814.4|5820|5818|5816.1|5814.3|88
1755677700000|2025-08-20 08:15:00|5816.3|5814.5|5822.6|5819.6|5822.7|5819.7|5816.3|5814.5|126
1755678000000|2025-08-20 08:20:00|5822.7|5819.7|5822.7|5819.7|5823.8|5820.8|5821.9|5819.6|113
1755678300000|2025-08-20 08:25:00|5822.6|5819.6|5818.5|5816.7|5823.7|5820.9|5818.4|5816.6|137
1755678600000|2025-08-20 08:30:00|5818.4|5816.6|5817.1|5814.1|5819.8|5816.8|5817|5814.1|115
1755678900000|2025-08-20 08:35:00|5817.2|5814.2|5822.2|5819.2|5823.7|5820.7|5817.2|5814.2|145
1755679200000|2025-08-20 08:40:00|5822.3|5819.3|5824.2|5821.2|5824.3|5821.3|5821.4|5818.9|120
1755679500000|2025-08-20 08:45:00|5824.1|5821.1|5826.5|5823.5|5827|5824|5824|5821|111
1755679800000|2025-08-20 08:50:00|5826.4|5823.4|5828.6|5826.8|5831.7|5828.7|5826.4|5823.4|122
1755680100000|2025-08-20 08:55:00|5829.2|5826.2|5831|5828|5831.2|5828.4|5828.8|5826.1|82
1755680400000|2025-08-20 09:00:00|5830.9|5827.9|5830.8|5829|5832.9|5829.9|5829.5|5827.3|139
1755680700000|2025-08-20 09:05:00|5830.7|5828.9|5831.5|5829.7|5831.6|5829.8|5829.4|5827.4|67
1755681000000|2025-08-20 09:10:00|5831.4|5829.6|5831.9|5830.1|5833.4|5831|5831|5828.7|118
1755681300000|2025-08-20 09:15:00|5831.8|5830|5829.2|5826.2|5832.2|5830.4|5828.9|5825.9|115
1755681600000|2025-08-20 09:20:00|5829.1|5826.1|5827.1|5825.3|5829.1|5826.1|5826.8|5823.8|107
1755681900000|2025-08-20 09:25:00|5827.2|5825.4|5827.5|5824.5|5827.8|5825.4|5826.6|5823.6|107
1755682200000|2025-08-20 09:30:00|5827.6|5824.6|5826.3|5823.3|5829|5827.2|5825.6|5823.2|124
1755682500000|2025-08-20 09:35:00|5825.6|5823.8|5828.6|5825.6|5828.7|5826.2|5825|5822.4|86
1755682800000|2025-08-20 09:40:00|5828.5|5825.5|5828.7|5826.9|5830.3|5827.8|5827.7|5825.5|77
1755683100000|2025-08-20 09:45:00|5828.6|5826.8|5829.7|5827.9|5830.8|5828.3|5827.8|5825.4|137
1755683400000|2025-08-20 09:50:00|5830.2|5827.2|5830.8|5827.8|5831.2|5828.8|5829.5|5827.1|67
1755683700000|2025-08-20 09:55:00|5830.1|5828.3|5832.1|5830.3|5832.7|5830.3|5829.1|5827|129
1755684000000|2025-08-20 10:00:00|5832|5830.2|5830.5|5827.5|5833.2|5830.3|5830.5|5827.5|87
1755684300000|2025-08-20 10:05:00|5830.4|5827.4|5830.9|5829.1|5831|5829.2|5829|5826.6|75
1755684600000|2025-08-20 10:10:00|5830.8|5829|5831.4|5829.6|5831.4|5829.6|5828.6|5826.8|70
1755684900000|2025-08-20 10:15:00|5831.5|5829.7|5831.2|5829.4|5832.5|5830.3|5830|5828.1|132
1755685200000|2025-08-20 10:20:00|5831.1|5829.3|5829.7|5826.7|5831.9|5829.6|5829.4|5826.6|72
1755685500000|2025-08-20 10:25:00|5829.6|5826.6|5830.8|5829|5830.8|5829|5828.6|5826.2|64
1755685800000|2025-08-20 10:30:00|5831|5829.2|5828.7|5826.9|5831.3|5829.3|5828.7|5826.9|74
1755686100000|2025-08-20 10:35:00|5828.6|5826.8|5827.9|5826.1|5829.2|5826.9|5827.9|5825.8|86
1755686400000|2025-08-20 10:40:00|5828|5826.2|5827.9|5826.1|5829.4|5826.9|5826.2|5824|83
1755686700000|2025-08-20 10:45:00|5828|5826.2|5827.1|5825.3|5828.8|5827|5827|5825.1|42
1755687000000|2025-08-20 10:50:00|5827|5825.2|5825.9|5824.1|5827|5825.2|5825.8|5824|67
1755687300000|2025-08-20 10:55:00|5826|5824.2|5827.9|5826.1|5828.6|5826.2|5826|5824.1|78
1755687600000|2025-08-20 11:00:00|5827.6|5825.8|5827.8|5826|5827.8|5826|5826.8|5825|51
1755687900000|2025-08-20 11:05:00|5827.7|5825.9|5828.6|5826.8|5828.6|5826.8|5826.6|5824.8|48
1755688200000|2025-08-20 11:10:00|5828.5|5826.7|5827.3|5825.5|5828.5|5826.7|5827.2|5825.4|67
1755688500000|2025-08-20 11:15:00|5827.4|5825.6|5829.3|5827.5|5829.8|5828|5827|5824.6|93
1755688800000|2025-08-20 11:20:00|5829.5|5827.7|5830.1|5828.3|5830.8|5828.7|5829.3|5826.8|76
1755689100000|2025-08-20 11:25:00|5830|5828.2|5827.5|5825.7|5830.1|5828.3|5827|5825.2|57
1755689400000|2025-08-20 11:30:00|5827.6|5825.8|5827.6|5825.8|5828.5|5826.7|5827.5|5825.1|51
1755689700000|2025-08-20 11:35:00|5827.5|5825.7|5826.5|5824.7|5827.6|5825.8|5826.3|5824.5|66
1755690000000|2025-08-20 11:40:00|5826.6|5824.8|5824|5822.2|5826.9|5825|5823.9|5821.6|123
1755690300000|2025-08-20 11:45:00|5824.1|5822.3|5824.9|5823.1|5825.1|5823.3|5824|5822|36
1755690600000|2025-08-20 11:50:00|5825|5823.2|5824.9|5823.1|5827.7|5824.8|5824.8|5823|123
1755690900000|2025-08-20 11:55:00|5825|5823.2|5823|5821.2|5825.2|5823.4|5823|5820.4|125
1755691200000|2025-08-20 12:00:00|5823.1|5821.3|5827.3|5825.5|5827.3|5825.5|5823.1|5821.3|132
1755691500000|2025-08-20 12:05:00|5827.4|5825.6|5831.4|5829.6|5832|5829.6|5826.8|5824.6|113
1755691800000|2025-08-20 12:10:00|5831.3|5829.5|5831.7|5829.9|5832|5830.2|5829.1|5826.9|102
1755692100000|2025-08-20 12:15:00|5831.6|5829.8|5833.5|5830.5|5833.5|5830.9|5831.5|5829|134
1755692400000|2025-08-20 12:20:00|5833.6|5830.6|5834.9|5833.1|5836.7|5834.2|5831.6|5829.2|122
1755692700000|2025-08-20 12:25:00|5834.8|5833|5834.5|5832.7|5835.6|5833.8|5833.4|5831.6|110
1755693000000|2025-08-20 12:30:00|5834.6|5832.8|5841|5838|5842|5839|5833.8|5832|286
1755693300000|2025-08-20 12:35:00|5841.1|5838.1|5838.5|5836.7|5841.5|5839|5837.2|5835|206
1755693600000|2025-08-20 12:40:00|5839.1|5836.1|5839.4|5837.6|5841.4|5838.6|5838.3|5835.9|138
1755693900000|2025-08-20 12:45:00|5839.2|5837.4|5839.4|5837.6|5840.1|5837.8|5836.5|5833.6|132
1755694200000|2025-08-20 12:50:00|5839.8|5836.8|5838.5|5836.7|5840.1|5837.7|5837.2|5834.9|155
1755694500000|2025-08-20 12:55:00|5838.4|5836.6|5837.6|5835.8|5839.2|5837.4|5837.1|5834.7|150
1755694800000|2025-08-20 13:00:00|5837.5|5835.7|5836.3|5833.3|5838.4|5836.1|5836|5833.3|167
1755695100000|2025-08-20 13:05:00|5835.7|5833.9|5834|5832.2|5836|5833.9|5833.5|5831.1|147
1755695400000|2025-08-20 13:10:00|5834.1|5832.3|5833.2|5831.4|5834.7|5832.7|5832.3|5830.2|113
1755695700000|2025-08-20 13:15:00|5833.3|5831.5|5832|5830.2|5835.3|5832.8|5831.4|5829.1|112
1755696000000|2025-08-20 13:20:00|5831.9|5830.1|5833.8|5830.8|5834.7|5832.3|5831.1|5829.1|128
1755696300000|2025-08-20 13:25:00|5833.7|5830.7|5834.6|5831.6|5834.8|5831.8|5832.6|5830.3|107
1755696600000|2025-08-20 13:30:00|5834.7|5831.7|5833.2|5831.4|5835.2|5832.6|5833.1|5830.9|158
1755696900000|2025-08-20 13:35:00|5833.1|5831.3|5833.4|5831.6|5835.6|5833.1|5832.5|5830.5|142
1755697200000|2025-08-20 13:40:00|5833.5|5831.7|5837.1|5835.3|5837.7|5835.3|5831.9|5830.1|141
1755697500000|2025-08-20 13:45:00|5837|5835.2|5829.9|5826.9|5837.5|5835.2|5829.3|5826.9|172
1755697800000|2025-08-20 13:50:00|5829.8|5826.8|5824.9|5823.1|5829.8|5827.4|5824.6|5822.3|308
1755698100000|2025-08-20 13:55:00|5825|5823.2|5821.5|5819.7|5826|5824|5821.2|5818.2|257
1755698400000|2025-08-20 14:00:00|5821.6|5819.8|5824.1|5822.3|5825.8|5822.8|5821.6|5818.7|243
1755698700000|2025-08-20 14:05:00|5824.2|5822.4|5821.3|5818.3|5825.7|5823.1|5819.8|5817.4|231
1755699000000|2025-08-20 14:10:00|5821.4|5818.4|5821.3|5819.5|5823.4|5820.4|5820.7|5817.9|178
1755699300000|2025-08-20 14:15:00|5821.5|5819.7|5824.7|5821.7|5824.7|5821.7|5819.7|5817.4|171
1755699600000|2025-08-20 14:20:00|5824.8|5821.8|5824.5|5821.5|5826.9|5824|5823.7|5820.7|234
1755699900000|2025-08-20 14:25:00|5824.6|5821.6|5822.8|5819.8|5824.7|5821.9|5821.8|5819|216
1755700200000|2025-08-20 14:30:00|5822.7|5819.7|5824.3|5821.3|5825.2|5822.9|5821.6|5819.2|210
1755700500000|2025-08-20 14:35:00|5824.2|5821.2|5823.4|5821.6|5824.6|5822|5821.3|5818.3|150
1755700800000|2025-08-20 14:40:00|5823.5|5821.7|5822.7|5820.9|5824.5|5822.1|5822|5819|193
1755701100000|2025-08-20 14:45:00|5823.2|5820.2|5826.4|5823.4|5827.4|5825.3|5821.4|5819|274
1755701400000|2025-08-20 14:50:00|5826.5|5823.5|5826.8|5825|5827.6|5825.7|5825|5822.2|222
1755701700000|2025-08-20 14:55:00|5826.9|5825.1|5829.9|5826.9|5830|5827.8|5826.9|5824.6|239
1755702000000|2025-08-20 15:00:00|5829.8|5826.8|5830.8|5827.8|5831|5828.6|5828.7|5825.9|260
1755702300000|2025-08-20 15:05:00|5830.9|5827.9|5834.8|5831.8|5835.3|5832.3|5829.5|5827|153
1755702600000|2025-08-20 15:10:00|5834.4|5831.4|5831.4|5828.4|5835|5832.3|5830.7|5828.3|146
1755702900000|2025-08-20 15:15:00|5831.8|5828.8|5833|5831.2|5833.3|5831.3|5830.6|5827.8|190
1755703200000|2025-08-20 15:20:00|5833.1|5831.3|5832.6|5829.6|5833.7|5831.6|5831.6|5829.2|129
1755703500000|2025-08-20 15:25:00|5832.7|5829.7|5834.1|5832.3|5834.8|5832.3|5831.8|5829.2|105
1755703800000|2025-08-20 15:30:00|5834|5832.2|5833|5831.2|5834.9|5832.6|5832.3|5829.9|115
1755704100000|2025-08-20 15:35:00|5833.1|5831.3|5830.4|5828.6|5833.2|5831.4|5830.4|5828.5|92
1755704400000|2025-08-20 15:40:00|5830.5|5828.7|5828.7|5825.7|5830.8|5829|5828.5|5825.6|90
1755704700000|2025-08-20 15:45:00|5828.8|5825.8|5825.4|5823.6|5829.3|5826.3|5825.2|5823.4|115
1755705000000|2025-08-20 15:50:00|5825.3|5823.5|5820.5|5818.7|5825.5|5823.6|5820.4|5818.6|149
1755705300000|2025-08-20 15:55:00|5820.6|5818.8|5822|5820.2|5822.5|5820.7|5820.5|5818.7|109
1755705600000|2025-08-20 16:00:00|5822.2|5820.4|5825.6|5823.8|5826.2|5823.8|5822.1|5820.3|96
1755705900000|2025-08-20 16:05:00|5825.5|5823.7|5825.9|5824.1|5827.4|5825|5825.5|5822.9|108
1755706200000|2025-08-20 16:10:00|5826.5|5823.5|5827.2|5824.2|5827.4|5825|5825.8|5823.4|71
1755706500000|2025-08-20 16:15:00|5827.3|5824.3|5831.3|5828.3|5831.5|5828.5|5827.3|5824.3|108
1755706800000|2025-08-20 16:20:00|5831.4|5828.4|5830.3|5827.3|5831.4|5828.4|5829.4|5826.4|88
1755707100000|2025-08-20 16:25:00|5830.4|5827.4|5829.5|5826.5|5830.4|5827.4|5828.6|5826.1|66
1755707400000|2025-08-20 16:30:00|5829.4|5826.4|5829.6|5826.6|5830.7|5827.7|5828.7|5825.7|77
1755707700000|2025-08-20 16:35:00|5829.5|5826.5|5828.8|5825.8|5829.8|5827.1|5828.3|5825.3|86
1755708000000|2025-08-20 16:40:00|5828.9|5825.9|5829.7|5826.7|5830|5827.1|5828.5|5825.6|61
1755708300000|2025-08-20 16:45:00|5829.8|5826.8|5829.5|5826.5|5831|5828.4|5828.9|5826.2|69
1755708600000|2025-08-20 16:50:00|5829.6|5826.6|5830.1|5827.1|5830.1|5827.2|5827.8|5825.4|101
1755708900000|2025-08-20 16:55:00|5830.2|5827.2|5830.3|5827.3|5830.5|5828.2|5829.2|5827|51
1755709200000|2025-08-20 17:00:00|5829.5|5827.7|5833.5|5830.5|5833.6|5830.6|5829.3|5827.4|109
1755709500000|2025-08-20 17:05:00|5833.3|5830.3|5832.1|5829.1|5833.6|5830.6|5830.9|5827.9|132
1755709800000|2025-08-20 17:10:00|5832|5829|5832.6|5829.6|5833.4|5830.8|5831|5828.6|71
1755710100000|2025-08-20 17:15:00|5832.7|5829.7|5832|5830.2|5832.7|5830.2|5830.5|5828.1|75
1755710400000|2025-08-20 17:20:00|5832.1|5830.3|5831.4|5829.6|5833.1|5830.7|5830.7|5828.9|51
1755710700000|2025-08-20 17:25:00|5831.5|5829.7|5831.9|5830.1|5832.1|5830.3|5831|5828.5|69
1755711000000|2025-08-20 17:30:00|5832|5830.2|5833.1|5831.3|5833.8|5831.6|5831.4|5829.6|63
1755711300000|2025-08-20 17:35:00|5833.2|5831.4|5832|5829|5833.8|5831.8|5831.1|5828.8|93
1755711600000|2025-08-20 17:40:00|5832.1|5829.1|5831.6|5829.8|5832.5|5830.3|5830.7|5828.9|52
1755711900000|2025-08-20 17:45:00|5831.7|5829.9|5832.3|5830.5|5832.8|5830.7|5831.3|5829.1|76
1755712200000|2025-08-20 17:50:00|5832.4|5830.6|5834.8|5833|5835.4|5833.2|5832.3|5830.5|91
1755712500000|2025-08-20 17:55:00|5835.4|5832.4|5835.2|5832.2|5835.7|5832.7|5834.2|5831.2|89
1755712800000|2025-08-20 18:00:00|5834.7|5831.2|5829|5827.2|5835.8|5832.1|5828.5|5826|179
1755713100000|2025-08-20 18:05:00|5828.9|5827.1|5830.5|5828.7|5830.5|5828.7|5827.5|5825.7|116
1755713400000|2025-08-20 18:10:00|5830.6|5828.8|5830.4|5827.4|5831.4|5829.6|5828.9|5827.1|99
1755713700000|2025-08-20 18:15:00|5830.5|5827.5|5829.5|5826.5|5831.2|5828.2|5828.6|5826.3|85
1755714000000|2025-08-20 18:20:00|5829.4|5826.4|5828.2|5825.2|5829.4|5826.8|5827.1|5824.7|109
1755714300000|2025-08-20 18:25:00|5828.3|5825.3|5828.6|5826.8|5829.7|5827|5826.7|5824.6|101
1755714600000|2025-08-20 18:30:00|5828.7|5826.9|5830.1|5827.1|5830.1|5827.5|5828.1|5826|79
1755714900000|2025-08-20 18:35:00|5830|5827|5831.2|5828.2|5831.8|5828.8|5828.9|5826.9|63
1755715200000|2025-08-20 18:40:00|5831.3|5828.3|5829.3|5827.5|5831.6|5829.1|5829|5826.8|68
1755715500000|2025-08-20 18:45:00|5829.2|5827.4|5829.8|5826.8|5831|5828.7|5829|5826.4|49
1755715800000|2025-08-20 18:50:00|5829.7|5826.7|5828.5|5826.7|5830.1|5827.8|5828.5|5825.9|73
1755716100000|2025-08-20 18:55:00|5828.6|5826.8|5827.2|5824.2|5829.5|5827.2|5826.7|5823.9|115
1755716400000|2025-08-20 19:00:00|5827|5824|5828.6|5825.6|5829.3|5826.3|5826.8|5823.8|142
1755716700000|2025-08-20 19:05:00|5828.5|5825.5|5830.6|5827.6|5830.6|5828.1|5828.5|5825.5|67
1755717000000|2025-08-20 19:10:00|5830.8|5827.8|5830.9|5829.1|5832.7|5830.3|5830.3|5827.7|57
1755717300000|2025-08-20 19:15:00|5831|5829.2|5829.8|5826.8|5831.5|5829.3|5829.8|5826.8|24
1755717600000|2025-08-20 19:20:00|5829.7|5826.7|5831.3|5828.3|5831.3|5828.3|5828.6|5826.1|47
1755717900000|2025-08-20 19:25:00|5831.5|5828.5|5830.5|5827.5|5831.8|5828.8|5829.9|5827.5|34
1755718200000|2025-08-20 19:30:00|5830.6|5827.6|5830.9|5827.9|5831.7|5828.7|5830.1|5827.5|43
1755718500000|2025-08-20 19:35:00|5831|5828|5830.8|5827.8|5831.2|5828.9|5830.6|5827.6|35
1755718800000|2025-08-20 19:40:00|5830.9|5827.9|5830.2|5827.2|5831.2|5829.1|5829.4|5827|52
1755719100000|2025-08-20 19:45:00|5830.3|5827.3|5830.4|5827.4|5831.2|5828.2|5830|5827|97
1755719400000|2025-08-20 19:50:00|5830.3|5827.3|5829.2|5826.2|5830.4|5827.4|5828.2|5825.2|66
1755719700000|2025-08-20 19:55:00|5829.3|5826.3|5827.8|5824.8|5829.7|5827.1|5827.2|5824.4|52
1755720000000|2025-08-20 20:00:00|5827.9|5824.9|5825.9|5824.1|5828|5825.5|5825.8|5823.6|44
1755720300000|2025-08-20 20:05:00|5825.8|5824|5823.8|5822|5826.4|5824.1|5823.8|5822|63
1755720600000|2025-08-20 20:10:00|5823.9|5822.1|5823.5|5821.7|5824.8|5822.6|5823.4|5821.1|57
1755720900000|2025-08-20 20:15:00|5823.4|5821.6|5824|5821|5824.5|5822.1|5822.3|5819.9|69
1755721200000|2025-08-20 20:20:00|5823.9|5820.9|5824.1|5821.1|5824.2|5821.9|5823.2|5820.5|38
1755721500000|2025-08-20 20:25:00|5824.2|5821.2|5822.7|5819.7|5824.3|5821.3|5822.7|5819.7|40
1755721800000|2025-08-20 20:30:00|5822.6|5819.6|5825|5823.2|5826.1|5823.9|5822.5|5819.6|68
1755722100000|2025-08-20 20:35:00|5824.9|5823.1|5825.5|5823.7|5826.6|5824|5824.9|5822.6|35
1755722400000|2025-08-20 20:40:00|5825.6|5823.8|5825.1|5822.1|5826.4|5824.2|5825.1|5822.1|45
1755722700000|2025-08-20 20:45:00|5825.2|5822.2|5825.5|5822.5|5825.5|5823.1|5824.8|5822.1|38
1755723000000|2025-08-20 20:50:00|5824.9|5823.1|5825.5|5822.5|5826.1|5823.3|5824.7|5822.1|57
1755723300000|2025-08-20 20:55:00|5826.4|5821.6|5825.5|5820.7|5827.1|5822.3|5825.5|5820.7|142
1755723600000|2025-08-20 21:00:00|5825.4|5820.6|5822.9|5817.1|5826|5821.2|5822.9|5817.1|5
1755723900000|2025-08-20 21:05:00|5823|5817.2|5822.9|5817.1|5824.1|5818.3|5822.8|5817|47
1755724200000|2025-08-20 21:10:00|5822.8|5817|5823.7|5817.9|5824.2|5818.4|5822.7|5816.9|68
1755724500000|2025-08-20 21:15:00|5823.6|5817.8|5823.4|5817.6|5824|5818.2|5823.1|5817.3|26
1755724800000|2025-08-20 21:20:00|5823.3|5817.5|5824.8|5819|5824.8|5819|5823.3|5817.5|102
1755725100000|2025-08-20 21:25:00|5824.9|5819.1|5826.2|5820.4|5826.2|5820.4|5824.8|5819|39
1755725400000|2025-08-20 21:30:00|5826.1|5820.3|5826.3|5820.5|5826.5|5820.7|5825.9|5820.1|96
1755725700000|2025-08-20 21:35:00|5826.2|5820.4|5828.7|5822.9|5829.2|5823.4|5826.1|5820.3|95
1755726000000|2025-08-20 21:40:00|5828.6|5822.8|5827.8|5822|5829.2|5823.4|5827.8|5822|60
1755726300000|2025-08-20 21:45:00|5828.1|5822.3|5827.1|5821.3|5828.4|5822.6|5827|5821.2|49
1755726600000|2025-08-20 21:50:00|5827.2|5821.4|5825.8|5820|5827.2|5821.4|5825.6|5819.8|39
1755726900000|2025-08-20 21:55:00|5825.7|5819.9|5822.9|5817.1|5825.8|5820|5822.7|5816.9|118
1755727200000|2025-08-20 22:00:00|5823|5817.2|5825.4|5820.3|5825.6|5820.7|5822.8|5817.2|68
1755727500000|2025-08-20 22:05:00|5824.5|5821.2|5823.3|5820.3|5824.5|5821.2|5823.2|5820.2|25
1755727800000|2025-08-20 22:10:00|5823.2|5820.2|5821.7|5818.7|5823.6|5820.6|5821.3|5818.3|41
1755728100000|2025-08-20 22:15:00|5821.8|5818.8|5822.3|5819.3|5822.7|5819.7|5821.8|5818.8|35
1755728400000|2025-08-20 22:20:00|5822|5819|5821.2|5818.2|5822.1|5819.1|5820.9|5817.9|61
1755728700000|2025-08-20 22:25:00|5821.3|5818.3|5823.7|5820.7|5823.8|5820.8|5821|5818|54
1755729000000|2025-08-20 22:30:00|5823.8|5820.8|5823.8|5820.8|5824.4|5821.4|5823.3|5820.3|25
1755729300000|2025-08-20 22:35:00|5824.1|5821.1|5824|5821|5824.4|5821.4|5823.7|5820.7|27
1755729600000|2025-08-20 22:40:00|5824.1|5821.1|5824.4|5821.4|5824.5|5821.5|5823.4|5820.4|19
1755729900000|2025-08-20 22:45:00|5824.5|5821.5|5824.9|5821.9|5824.9|5821.9|5824|5821|33
1755730200000|2025-08-20 22:50:00|5824.8|5821.8|5825.3|5822.3|5825.3|5822.3|5824.7|5821.7|13
1755730500000|2025-08-20 22:55:00|5825.4|5822.4|5825.8|5822.8|5826.4|5823.4|5825.4|5822.4|26
1755730800000|2025-08-20 23:00:00|5825.7|5822.7|5823.6|5820.6|5826.3|5823.3|5823.6|5820.6|45
1755731100000|2025-08-20 23:05:00|5823.5|5820.5|5823.1|5820.1|5823.6|5820.6|5823|5820|21
1755731400000|2025-08-20 23:10:00|5823.2|5820.2|5823|5820|5823.4|5820.8|5822|5819|24
1755731700000|2025-08-20 23:15:00|5823.1|5820.1|5824.2|5821.2|5824.6|5821.6|5823|5820|28
1755732000000|2025-08-20 23:20:00|5824.1|5821.1|5825.5|5822.5|5825.5|5822.5|5823.9|5820.9|51
1755732300000|2025-08-20 23:25:00|5825.4|5822.4|5827|5824|5828.5|5825.5|5825.4|5822.4|38
1755732600000|2025-08-20 23:30:00|5826.9|5823.9|5827.3|5824.3|5827.3|5824.3|5826.2|5823.2|57
1755732900000|2025-08-20 23:35:00|5827.2|5824.2|5827.1|5824.1|5827.3|5824.8|5826.1|5823.7|22
1755733200000|2025-08-20 23:40:00|5827.5|5824.5|5825.8|5824|5827.5|5824.8|5825.7|5823.3|32
1755733500000|2025-08-20 23:45:00|5825.6|5823.8|5826.7|5823.7|5826.9|5823.9|5825.1|5822.6|46
1755733800000|2025-08-20 23:50:00|5826.9|5823.9|5829|5826|5829|5826.4|5826|5823|50
1755734100000|2025-08-20 23:55:00|5829.1|5826.1|5829.1|5826.1|5829.9|5827.3|5828|5825.5|76
1755734400000|2025-08-21 00:00:00|5829.2|5826.2|5826.6|5823.6|5830.1|5827.2|5825|5822.6|148
1755734700000|2025-08-21 00:05:00|5826.7|5823.7|5828.4|5825.4|5828.4|5825.4|5825.5|5823.3|112
1755735000000|2025-08-21 00:10:00|5828.5|5825.5|5827.4|5824.4|5828.5|5826|5827.2|5824.2|105
1755735300000|2025-08-21 00:15:00|5827.5|5824.5|5826.9|5823.9|5827.8|5824.8|5825.5|5823|83
1755735600000|2025-08-21 00:20:00|5826.8|5823.8|5825.1|5822.1|5827.2|5824.9|5824.5|5821.5|81
1755735900000|2025-08-21 00:25:00|5825.5|5822.5|5824.8|5823|5825.7|5823|5823.5|5821|94
1755736200000|2025-08-21 00:30:00|5824.6|5822.8|5825.4|5823.6|5826.3|5824.5|5824.5|5822.1|88
1755736500000|2025-08-21 00:35:00|5825.5|5823.7|5824.5|5821.5|5826.9|5824.7|5823.9|5820.9|85
1755736800000|2025-08-21 00:40:00|5824.4|5821.4|5823|5820|5824.4|5821.7|5821.5|5818.7|89
1755737100000|2025-08-21 00:45:00|5822.3|5820.5|5819.8|5816.8|5822.9|5820.5|5818.1|5815.1|145
1755737400000|2025-08-21 00:50:00|5819.2|5817.4|5820.5|5817.5|5821.7|5819.4|5819.2|5817.1|110
1755737700000|2025-08-21 00:55:00|5820.7|5817.7|5822.8|5819.8|5822.8|5820|5820.5|5817.7|135
1755738000000|2025-08-21 01:00:00|5822.4|5820.6|5823.2|5820.2|5824.7|5822.2|5822.3|5819.8|143
1755738300000|2025-08-21 01:05:00|5823.3|5820.3|5821.3|5818.3|5824.3|5821.7|5820.8|5817.8|130
1755738600000|2025-08-21 01:10:00|5821.5|5818.5|5821.7|5818.7|5822.6|5820.5|5821|5818.5|82
1755738900000|2025-08-21 01:15:00|5821.6|5818.6|5820.9|5817.9|5822.8|5819.8|5820.7|5817.7|141
1755739200000|2025-08-21 01:20:00|5821|5818|5821.9|5820.1|5822.5|5820.2|5819.8|5817.3|90
1755739500000|2025-08-21 01:25:00|5822|5820.2|5822.2|5820.4|5823|5820.7|5821.1|5819|70
1755739800000|2025-08-21 01:30:00|5822.1|5820.3|5825.2|5823.4|5825.6|5823.5|5821.2|5818.9|134
1755740100000|2025-08-21 01:35:00|5826.3|5823.3|5830.4|5828.6|5831.5|5829.1|5825.4|5822.8|171
1755740400000|2025-08-21 01:40:00|5830.2|5828.4|5830.9|5829.1|5833.9|5832.1|5830.1|5827.8|150
1755740700000|2025-08-21 01:45:00|5831.1|5829.3|5831.3|5828.3|5833.1|5830.8|5829.6|5826.6|164
1755741000000|2025-08-21 01:50:00|5830.6|5828.8|5832.1|5830.3|5832.7|5830.9|5830.5|5828.7|79
1755741300000|2025-08-21 01:55:00|5832.2|5830.4|5831.8|5830|5832.6|5830.8|5830.6|5828.8|91
1755741600000|2025-08-21 02:00:00|5831.7|5829.9|5831.1|5829.3|5832|5830|5830.4|5828|99
1755741900000|2025-08-21 02:05:00|5831.2|5829.4|5826.2|5823.2|5831.9|5830.1|5826.2|5823.2|95
1755742200000|2025-08-21 02:10:00|5826.1|5823.1|5830.3|5827.3|5831.2|5828.8|5826.1|5823.1|100
1755742500000|2025-08-21 02:15:00|5829.6|5827.8|5827.3|5825.5|5830.4|5828|5826.1|5824|102
1755742800000|2025-08-21 02:20:00|5827.9|5824.9|5825.6|5823.8|5828.2|5825.2|5825.1|5823.3|117
1755743100000|2025-08-21 02:25:00|5826.5|5823.5|5825.7|5822.7|5827.7|5824.7|5825.3|5822.7|83
1755743400000|2025-08-21 02:30:00|5825.6|5822.6|5824.7|5821.7|5826.2|5823.3|5824.6|5821.6|56
1755743700000|2025-08-21 02:35:00|5824.8|5821.8|5822.3|5819.3|5825|5822.8|5821|5818.4|101
1755744000000|2025-08-21 02:40:00|5822.2|5819.2|5823.3|5820.3|5823.5|5820.5|5821.7|5818.7|123
1755744300000|2025-08-21 02:45:00|5823.4|5820.4|5822.7|5819.7|5824.3|5821.7|5822.6|5819.6|93
1755744600000|2025-08-21 02:50:00|5822.6|5819.6|5823.8|5820.8|5823.9|5821.5|5821.8|5818.9|74
1755744900000|2025-08-21 02:55:00|5823.6|5820.6|5820.5|5817.5|5823.6|5821.1|5820.1|5817.1|92
1755745200000|2025-08-21 03:00:00|5820.7|5817.7|5822.9|5819.9|5823.1|5820.9|5819.9|5817.4|100
1755745500000|2025-08-21 03:05:00|5822.8|5819.8|5823.2|5820.2|5823.7|5820.9|5821.7|5819.3|65
1755745800000|2025-08-21 03:10:00|5823.3|5820.3|5823.2|5820.2|5823.9|5820.9|5822.3|5820.1|43
1755746100000|2025-08-21 03:15:00|5823.4|5820.4|5820.5|5818.7|5823.4|5820.7|5820.4|5818.1|58
1755746400000|2025-08-21 03:20:00|5820.6|5818.8|5819.9|5818.1|5821.4|5819.2|5819.2|5816.9|55
1755746700000|2025-08-21 03:25:00|5820|5818.2|5817.4|5814.4|5820.3|5818.4|5817.2|5814.2|68
1755747000000|2025-08-21 03:30:00|5817.3|5814.3|5816.4|5814.6|5817.3|5814.9|5816.1|5813.7|66
1755747300000|2025-08-21 03:35:00|5816.3|5814.5|5818.1|5815.1|5818.9|5816.4|5816.3|5813.7|64
1755747600000|2025-08-21 03:40:00|5818|5815|5817.1|5814.1|5818|5815|5816.7|5813.7|54
1755747900000|2025-08-21 03:45:00|5817|5814|5816.8|5813.8|5817.3|5814.5|5816.2|5813.6|69
1755748200000|2025-08-21 03:50:00|5816.9|5813.9|5818|5816.2|5818.6|5816.2|5816.7|5813.7|75
1755748500000|2025-08-21 03:55:00|5818.6|5815.6|5818.9|5815.9|5820.5|5818.5|5818.2|5815.6|73
1755748800000|2025-08-21 04:00:00|5819|5816|5818.3|5815.3|5819.4|5817|5817.9|5815.2|64
1755749100000|2025-08-21 04:05:00|5818.2|5815.2|5818.6|5816.8|5819.2|5816.9|5817.4|5815.1|71
1755749400000|2025-08-21 04:10:00|5818.7|5816.9|5820.7|5818.9|5820.9|5819|5818.7|5816.2|71
1755749700000|2025-08-21 04:15:00|5820.8|5819|5820.8|5819|5821.9|5819.5|5820.7|5818.5|39
1755750000000|2025-08-21 04:20:00|5821.4|5818.4|5820.4|5818.6|5821.4|5819|5820.1|5817.7|54
1755750300000|2025-08-21 04:25:00|5820.5|5818.7|5819.8|5818|5821|5818.7|5819.8|5818|32
1755750600000|2025-08-21 04:30:00|5819.9|5818.1|5820.7|5817.7|5821.2|5818.7|5819.4|5816.8|43
1755750900000|2025-08-21 04:35:00|5820.8|5817.8|5820.7|5817.7|5821.9|5819|5820.5|5817.7|30
1755751200000|2025-08-21 04:40:00|5820.6|5817.6|5820.3|5817.3|5820.6|5818|5819.7|5817.2|29
1755751500000|2025-08-21 04:45:00|5820|5817|5818.3|5815.3|5820.2|5817.7|5817.7|5815.2|45
1755751800000|2025-08-21 04:50:00|5818.4|5815.4|5818.9|5815.9|5819.2|5816.6|5817.9|5815.3|46
1755752100000|2025-08-21 04:55:00|5819|5816|5818.2|5816.4|5819.2|5816.5|5818|5815.2|46
1755752400000|2025-08-21 05:00:00|5818.3|5816.5|5818.3|5816.5|5819.2|5816.9|5817.8|5815.1|54
1755752700000|2025-08-21 05:05:00|5818.4|5816.6|5817.2|5814.2|5819.1|5816.6|5817.2|5814.2|50
1755753000000|2025-08-21 05:10:00|5817.3|5814.3|5815.6|5812.6|5817.6|5814.6|5815|5812|101
1755753300000|2025-08-21 05:15:00|5815.7|5812.7|5819.7|5816.7|5819.7|5817.6|5815.7|5812.7|98
1755753600000|2025-08-21 05:20:00|5819.1|5817.3|5820.5|5818.7|5820.6|5818.8|5819.1|5816.6|56
1755753900000|2025-08-21 05:25:00|5820.4|5818.6|5822.1|5820.3|5822.8|5820.3|5820.2|5817.8|70
1755754200000|2025-08-21 05:30:00|5822|5820.2|5822.7|5819.7|5823.1|5820.8|5820.9|5818.4|88
1755754500000|2025-08-21 05:35:00|5822.8|5819.8|5822|5820.2|5822.9|5821|5821.1|5818.8|70
1755754800000|2025-08-21 05:40:00|5822.6|5819.6|5822.6|5819.6|5823.4|5820.9|5820.8|5818.3|92
1755755100000|2025-08-21 05:45:00|5822.5|5819.5|5823|5821.2|5823|5821.2|5821.3|5818.3|68
1755755400000|2025-08-21 05:50:00|5822.9|5821.1|5823.2|5821.4|5823.6|5821.8|5822.2|5820.4|59
1755755700000|2025-08-21 05:55:00|5823.1|5821.3|5825.3|5822.3|5825.3|5822.3|5822.9|5821.1|64
1755756000000|2025-08-21 06:00:00|5825.2|5822.2|5821.8|5820|5825.6|5823.3|5821.7|5819.9|105
1755756300000|2025-08-21 06:05:00|5821.6|5819.8|5821.5|5819.7|5823.2|5821.4|5821|5819.2|99
1755756600000|2025-08-21 06:10:00|5821.6|5819.8|5823.5|5821.7|5824.4|5822.1|5821.4|5819.6|93
1755756900000|2025-08-21 06:15:00|5823.4|5821.6|5826.6|5823.6|5826.8|5824.2|5822.6|5820.8|120
1755757200000|2025-08-21 06:20:00|5825.9|5824.1|5823.4|5821.6|5826.5|5824.3|5823.2|5821.4|122
1755757500000|2025-08-21 06:25:00|5823.8|5822|5826.3|5823.3|5826.3|5823.9|5822.8|5820.8|126
1755757800000|2025-08-21 06:30:00|5826.4|5823.4|5824.1|5822.3|5826.4|5824.4|5823.7|5821.9|130
1755758100000|2025-08-21 06:35:00|5823.8|5822|5822.4|5820.6|5825.4|5823.6|5821.9|5820.1|102
1755758400000|2025-08-21 06:40:00|5822.3|5820.5|5824.5|5822.7|5825.8|5823.7|5821.9|5819.7|120
1755758700000|2025-08-21 06:45:00|5824.4|5822.6|5823.2|5821.4|5824.6|5822.7|5822.6|5820.8|85
1755759000000|2025-08-21 06:50:00|5823.1|5821.3|5821.1|5819.3|5823.8|5821.5|5820.8|5819|113
1755759300000|2025-08-21 06:55:00|5821|5819.2|5821.2|5819.4|5822.3|5820.2|5819.2|5816.7|170
1755759600000|2025-08-21 07:00:00|5821.5|5819.7|5817.7|5815.9|5822.1|5819.7|5816.1|5813.6|206
1755759900000|2025-08-21 07:05:00|5817.8|5816|5820|5817|5820.1|5817.7|5816.6|5814.2|155
1755760200000|2025-08-21 07:10:00|5819.9|5816.9|5820.1|5817.1|5820.1|5817.5|5818.4|5815.4|112
1755760500000|2025-08-21 07:15:00|5821.1|5818.1|5817.3|5814.3|5821.6|5819.2|5816.6|5814.2|197
1755760800000|2025-08-21 07:20:00|5817.9|5814.9|5817.5|5815.7|5818|5816|5814.7|5812.6|132
1755761100000|2025-08-21 07:25:00|5817.4|5815.6|5819.5|5816.5|5819.5|5817.1|5817.1|5815.3|121
1755761400000|2025-08-21 07:30:00|5819.6|5816.6|5821.4|5819.6|5822.1|5820.3|5819.6|5816.6|199
1755761700000|2025-08-21 07:35:00|5821.3|5819.5|5823|5821.2|5823.6|5821.8|5820.6|5818.8|138
1755762000000|2025-08-21 07:40:00|5823.1|5821.3|5820.6|5818.8|5823.4|5821.6|5820.6|5818|147
1755762300000|2025-08-21 07:45:00|5820.5|5818.7|5820.1|5818.3|5822.5|5820.1|5820|5817.4|121
1755762600000|2025-08-21 07:50:00|5820.2|5818.4|5822.9|5819.9|5823.3|5821.5|5820.2|5818.4|98
1755762900000|2025-08-21 07:55:00|5822.3|5820.5|5820.8|5819|5823.6|5821.2|5820.4|5818.6|81
1755763200000|2025-08-21 08:00:00|5821.1|5819.3|5820|5818.2|5821.8|5820|5819.6|5817.2|143
1755763500000|2025-08-21 08:05:00|5819.9|5818.1|5819.5|5817.7|5820.3|5818.5|5818.2|5816|75
1755763800000|2025-08-21 08:10:00|5819.4|5817.6|5820.9|5819.1|5821.3|5819.5|5818.8|5817|69
1755764100000|2025-08-21 08:15:00|5820.8|5819|5820.4|5818.6|5823|5820.6|5820|5817.6|85
1755764400000|2025-08-21 08:20:00|5820.3|5818.5|5822|5819|5823.1|5820.4|5820.2|5818.3|95
1755764700000|2025-08-21 08:25:00|5821.3|5819.5|5822.5|5819.5|5823|5820.6|5820.8|5818.6|116
1755765000000|2025-08-21 08:30:00|5823|5820|5824|5822.2|5824.6|5822.8|5822.5|5819.8|113
1755765300000|2025-08-21 08:35:00|5824.1|5822.3|5823.4|5820.4|5824.1|5822.3|5822.6|5820.4|82
1755765600000|2025-08-21 08:40:00|5823.3|5820.3|5822.2|5820.4|5823.5|5820.9|5821.4|5818.8|141
1755765900000|2025-08-21 08:45:00|5822.3|5820.5|5822.5|5820.7|5823.5|5821.1|5822|5819.7|73
1755766200000|2025-08-21 08:50:00|5822.6|5820.8|5824.4|5822.6|5824.9|5822.7|5822.4|5820.5|108
1755766500000|2025-08-21 08:55:00|5824.5|5822.7|5825.7|5822.7|5826.9|5824|5824.5|5822.2|148
1755766800000|2025-08-21 09:00:00|5825|5823.2|5825.8|5824|5826.7|5824.4|5824.2|5821.8|111
1755767100000|2025-08-21 09:05:00|5825.9|5822.9|5827.9|5826.1|5828|5826.2|5825.2|5822.8|118
1755767400000|2025-08-21 09:10:00|5828|5826.2|5829.4|5826.4|5830.5|5827.8|5828|5825.7|101
1755767700000|2025-08-21 09:15:00|5829.5|5826.5|5829.7|5826.7|5830.7|5828.1|5828|5825|98
1755768000000|2025-08-21 09:20:00|5829.6|5826.6|5831.1|5828.1|5831.1|5828.2|5829|5826.2|85
1755768300000|2025-08-21 09:25:00|5831|5828|5830.4|5827.4|5831.2|5828.9|5829.2|5826.9|69
1755768600000|2025-08-21 09:30:00|5829.7|5827.9|5828.4|5826.6|5830.3|5828.2|5828.2|5825.9|84
1755768900000|2025-08-21 09:35:00|5828.3|5826.5|5829.8|5828|5830.5|5828.1|5828.3|5826.3|78
1755769200000|2025-08-21 09:40:00|5829.9|5828.1|5830.1|5828.3|5831|5828.7|5829.6|5827.4|77
1755769500000|2025-08-21 09:45:00|5829.9|5828.1|5830.8|5827.8|5831.1|5828.7|5829.5|5826.9|78
1755769800000|2025-08-21 09:50:00|5830.7|5827.7|5829.6|5827.8|5830.8|5828.4|5829.1|5826.5|71
1755770100000|2025-08-21 09:55:00|5829.7|5827.9|5827.8|5826|5830.8|5828.3|5827.7|5825.9|99
1755770400000|2025-08-21 10:00:00|5827.7|5825.9|5827.7|5825.9|5828.4|5826.4|5827.1|5825.2|79
1755770700000|2025-08-21 10:05:00|5827.6|5825.8|5828.7|5825.7|5829.3|5826.9|5827.5|5825.2|62
1755771000000|2025-08-21 10:10:00|5828.6|5825.6|5827.6|5825.8|5828.6|5826|5826.4|5823.6|82
1755771300000|2025-08-21 10:15:00|5827.5|5825.7|5829.3|5827.5|5830.3|5828|5826.6|5824.2|117
1755771600000|2025-08-21 10:20:00|5829.5|5827.7|5829.2|5827.4|5830.2|5828.1|5828.8|5826.8|83
1755771900000|2025-08-21 10:25:00|5829.1|5827.3|5829.2|5827.4|5829.5|5827.7|5828.7|5826.9|46
1755772200000|2025-08-21 10:30:00|5829.1|5827.3|5828.1|5826.3|5829.7|5827.9|5828.1|5826.3|60
1755772500000|2025-08-21 10:35:00|5828.6|5825.6|5827.2|5824.2|5828.8|5826.6|5826.6|5824.1|47
1755772800000|2025-08-21 10:40:00|5827.1|5824.1|5826.8|5823.8|5827.2|5824.8|5825.6|5822.9|54
1755773100000|2025-08-21 10:45:00|5826.9|5823.9|5827.3|5824.3|5827.4|5825|5826.1|5823.7|74
1755773400000|2025-08-21 10:50:00|5827.2|5824.2|5827.8|5824.8|5827.9|5825.4|5825.7|5823.2|74
1755773700000|2025-08-21 10:55:00|5827.1|5825.3|5828.3|5826.5|5828.8|5826.5|5826.2|5823.8|79
1755774000000|2025-08-21 11:00:00|5828.2|5826.4|5828.7|5826.9|5830.7|5828.5|5827.7|5825.9|155
1755774300000|2025-08-21 11:05:00|5828.8|5827|5829.9|5828.1|5830.3|5828.5|5828.1|5826.3|80
1755774600000|2025-08-21 11:10:00|5830|5828.2|5830|5828.2|5832.2|5829.6|5829.6|5827.6|92
1755774900000|2025-08-21 11:15:00|5830.1|5828.3|5828.6|5826.8|5830.8|5828.4|5828.1|5826.2|94
1755775200000|2025-08-21 11:20:00|5828.7|5826.9|5830.3|5827.3|5830.3|5828.4|5828.7|5826.5|72
1755775500000|2025-08-21 11:25:00|5830.4|5827.4|5830.2|5827.2|5831.8|5829.1|5829.9|5826.9|71
1755775800000|2025-08-21 11:30:00|5830.1|5827.1|5827.9|5826.1|5830.4|5827.4|5827.6|5825.5|87
1755776100000|2025-08-21 11:35:00|5828|5826.2|5828.5|5826.7|5829.8|5827.6|5828|5825.4|105
1755776400000|2025-08-21 11:40:00|5829.3|5826.3|5828.8|5825.8|5830.5|5827.8|5828.3|5825.7|90
1755776700000|2025-08-21 11:45:00|5828.9|5825.9|5826.3|5824.5|5828.9|5826.4|5825.5|5822.5|121
1755777000000|2025-08-21 11:50:00|5826.2|5824.4|5824.5|5821.5|5827.5|5825.2|5824.1|5821.5|121
1755777300000|2025-08-21 11:55:00|5824.4|5821.4|5822.3|5819.3|5824.5|5821.9|5821.6|5819.3|166
1755777600000|2025-08-21 12:00:00|5822.4|5819.4|5821.7|5819.9|5822.5|5820.1|5819.6|5817.1|159
1755777900000|2025-08-21 12:05:00|5822|5820.2|5824.5|5821.5|5824.6|5822.2|5822|5819.8|135
1755778200000|2025-08-21 12:10:00|5824.6|5821.6|5825.8|5822.8|5825.9|5823.6|5823.7|5821.2|101
1755778500000|2025-08-21 12:15:00|5825.2|5823.4|5824.3|5822.5|5826|5823.4|5823.9|5821.9|83
1755778800000|2025-08-21 12:20:00|5824.4|5822.6|5826.7|5824.9|5827.8|5825.3|5823.6|5821.8|103
1755779100000|2025-08-21 12:25:00|5826.6|5824.8|5824.5|5820.5|5827.4|5825.2|5822.6|5819.6|103
1755779400000|2025-08-21 12:30:00|5824.6|5820.6|5831.4|5828.4|5833.5|5830.5|5824.6|5820.6|318
1755779700000|2025-08-21 12:35:00|5831.8|5828.8|5825.4|5822.4|5832.9|5829.9|5825.4|5822.4|299
1755780000000|2025-08-21 12:40:00|5825.1|5822.1|5821.9|5818.9|5827.3|5824.3|5821.8|5818.8|265
1755780300000|2025-08-21 12:45:00|5821.8|5818.8|5824.2|5822.4|5825|5823.2|5820.5|5817.5|169
1755780600000|2025-08-21 12:50:00|5824.3|5822.5|5819.3|5816.3|5824.5|5822.7|5819|5816.3|165
1755780900000|2025-08-21 12:55:00|5818.6|5816.8|5821.2|5819.4|5821.6|5819.6|5818.5|5815.7|184
1755781200000|2025-08-21 13:00:00|5821.3|5819.5|5825.1|5823.3|5826.4|5823.6|5821.2|5818.8|158
1755781500000|2025-08-21 13:05:00|5825.2|5823.4|5824.8|5823|5826.1|5823.7|5823.9|5821.2|178
1755781800000|2025-08-21 13:10:00|5824.7|5822.9|5823.5|5821.7|5825.1|5822.9|5822.4|5819.9|141
1755782100000|2025-08-21 13:15:00|5823.4|5821.6|5824.3|5822.5|5825.5|5823.1|5822.5|5820.2|141
1755782400000|2025-08-21 13:20:00|5824.4|5822.6|5825.1|5823.3|5826.4|5824|5824.1|5821.9|130
1755782700000|2025-08-21 13:25:00|5825|5823.2|5827|5825.2|5827.4|5825.4|5825|5822.9|124
1755783000000|2025-08-21 13:30:00|5826.7|5824.9|5826.9|5823.9|5827.5|5825.4|5824.2|5821.9|246
1755783300000|2025-08-21 13:35:00|5826.6|5824.8|5826.7|5824.9|5828.5|5825.9|5826.2|5823.8|199
1755783600000|2025-08-21 13:40:00|5826.6|5824.8|5826.1|5822.2|5826.9|5825.1|5824.7|5822.1|211
1755783900000|2025-08-21 13:45:00|5823.5|5819.5|5822.9|5821.1|5823.6|5821.1|5817.8|5814.8|424
1755784200000|2025-08-21 13:50:00|5823|5821.2|5820|5818.2|5823.6|5821.2|5818.5|5816.7|316
1755784500000|2025-08-21 13:55:00|5819.9|5818.1|5822.8|5819.8|5823.1|5820.6|5818.5|5816.4|193
1755784800000|2025-08-21 14:00:00|5822.9|5819.9|5826|5824.2|5826.2|5824.4|5820.1|5818.3|266
1755785100000|2025-08-21 14:05:00|5826.1|5824.3|5826.7|5824.9|5829.2|5827.4|5824.5|5822.2|253
1755785400000|2025-08-21 14:10:00|5826.5|5824.7|5828.9|5827.1|5829.7|5827.3|5824.2|5821.7|275
1755785700000|2025-08-21 14:15:00|5829.3|5826.3|5826.5|5823.5|5829.5|5827|5825.1|5822.7|246
1755786000000|2025-08-21 14:20:00|5826.6|5823.6|5822.9|5819.9|5826.8|5824.2|5821.9|5818.9|229
1755786300000|2025-08-21 14:25:00|5822.8|5819.8|5821.8|5818.8|5822.8|5820.3|5820.7|5817.7|207
1755786600000|2025-08-21 14:30:00|5821.7|5818.7|5822.4|5819.4|5824|5821.5|5821.1|5818.7|228
1755786900000|2025-08-21 14:35:00|5822.7|5819.7|5821|5819.2|5824.1|5822|5820.8|5818.3|211
1755787200000|2025-08-21 14:40:00|5821.4|5818.4|5820.8|5817.8|5822.6|5820.8|5819.2|5816.5|252
1755787500000|2025-08-21 14:45:00|5820.9|5817.9|5818.1|5816.3|5820.9|5819|5818|5816.2|202
1755787800000|2025-08-21 14:50:00|5818.2|5816.4|5820.2|5818.4|5822.1|5820|5816.7|5814.3|191
1755788100000|2025-08-21 14:55:00|5820.3|5818.5|5820.7|5818.9|5821.1|5819|5818.2|5816.1|276
1755788400000|2025-08-21 15:00:00|5820.8|5819|5819.1|5817.3|5822.3|5820.5|5819.1|5817.3|256
1755788700000|2025-08-21 15:05:00|5819|5817.2|5819.3|5816.3|5819.9|5817.7|5817|5814.5|246
1755789000000|2025-08-21 15:10:00|5819.4|5816.4|5815.7|5813.9|5819.7|5817.1|5812.8|5810.5|339
1755789300000|2025-08-21 15:15:00|5815.6|5813.8|5814.3|5812.5|5815.9|5814|5811.8|5809.5|288
1755789600000|2025-08-21 15:20:00|5814.2|5812.4|5819.4|5816.4|5820.4|5817.4|5812.8|5810.7|297
1755789900000|2025-08-21 15:25:00|5819.5|5816.5|5823.5|5820.5|5825.5|5822.5|5818.6|5816.3|319
1755790200000|2025-08-21 15:30:00|5823.7|5820.7|5823.9|5820.9|5824.1|5821.4|5820.2|5818.1|334
1755790500000|2025-08-21 15:35:00|5823.8|5820.8|5825|5822|5825.7|5823.9|5822.6|5820.2|199
1755790800000|2025-08-21 15:40:00|5824.4|5822.6|5822|5820.2|5824.7|5822.9|5820.8|5818|196
1755791100000|2025-08-21 15:45:00|5822.1|5820.3|5822.3|5820.5|5822.9|5820.6|5820.1|5818.3|168
1755791400000|2025-08-21 15:50:00|5821.8|5820|5818.5|5816.7|5822|5820.2|5818.2|5815.8|171
1755791700000|2025-08-21 15:55:00|5818.4|5816.6|5816.9|5815.1|5818.5|5816.7|5816.7|5814.9|187
1755792000000|2025-08-21 16:00:00|5816.5|5814.7|5814.8|5813|5816.6|5814.8|5814.3|5812.3|199
1755792300000|2025-08-21 16:05:00|5814.9|5813.1|5813.9|5812.1|5815.7|5813.9|5813.3|5811.4|150
1755792600000|2025-08-21 16:10:00|5813.8|5812|5814.3|5811.3|5814.8|5812.8|5813.4|5811.1|163
1755792900000|2025-08-21 16:15:00|5814|5811|5815|5813.2|5816|5813.4|5813.2|5811|168
1755793200000|2025-08-21 16:20:00|5815.1|5813.3|5815|5813.2|5816|5813.7|5814.4|5812.1|161
1755793500000|2025-08-21 16:25:00|5814.9|5813.1|5815.3|5813.5|5815.6|5813.7|5814.2|5811.8|125
1755793800000|2025-08-21 16:30:00|5815.5|5813.7|5815.6|5812.6|5816.7|5814.4|5814.5|5812.2|157
1755794100000|2025-08-21 16:35:00|5815.5|5812.5|5813.9|5812.1|5815.9|5813.5|5813|5810.7|213
1755794400000|2025-08-21 16:40:00|5814.4|5811.4|5815.7|5813.9|5816.7|5814.3|5812.9|5810.5|226
1755794700000|2025-08-21 16:45:00|5815.8|5814|5815.8|5814|5817.1|5815|5815.6|5813.6|140
1755795000000|2025-08-21 16:50:00|5816.3|5814.5|5818|5816.2|5818.4|5816.6|5816.1|5814.3|121
1755795300000|2025-08-21 16:55:00|5817.9|5816.1|5817.9|5816.1|5818.8|5816.8|5817.4|5815.3|161
1755795600000|2025-08-21 17:00:00|5818|5816.2|5822.3|5820.5|5822.4|5820.6|5818|5816.2|189
1755795900000|2025-08-21 17:05:00|5822.4|5820.6|5822.4|5819.4|5823.8|5821.5|5821.8|5819.4|174
1755796200000|2025-08-21 17:10:00|5821.8|5820|5823.1|5821.3|5823.2|5821.4|5821|5818.6|145
1755796500000|2025-08-21 17:15:00|5823.2|5821.4|5822.7|5820.9|5823.9|5821.6|5821.6|5819.6|169
1755796800000|2025-08-21 17:20:00|5822.6|5820.8|5821.2|5819.4|5823.3|5820.9|5821.2|5819.1|175
1755797100000|2025-08-21 17:25:00|5821.1|5819.3|5821.3|5819.5|5821.5|5819.7|5820.3|5818|85
1755797400000|2025-08-21 17:30:00|5821.2|5819.4|5822.2|5820.4|5822.2|5820.4|5820.8|5819|100
1755797700000|2025-08-21 17:35:00|5822.8|5819.8|5823.3|5821.5|5823.9|5822.1|5821.9|5819.5|136
1755798000000|2025-08-21 17:40:00|5823.4|5821.6|5823.1|5821.3|5824.3|5821.9|5822.8|5820.3|151
1755798300000|2025-08-21 17:45:00|5823|5821.2|5824.6|5822.8|5825.5|5823|5822.7|5820.2|190
1755798600000|2025-08-21 17:50:00|5824.5|5822.7|5823.8|5822|5825.4|5823.4|5823.8|5821.7|148
1755798900000|2025-08-21 17:55:00|5823.9|5822.1|5821.7|5819.9|5824.7|5822.4|5821.7|5819.9|169
1755799200000|2025-08-21 18:00:00|5821.6|5819.8|5821.5|5818.5|5822.1|5820.2|5820.7|5818.2|121
1755799500000|2025-08-21 18:05:00|5821.6|5818.6|5822.2|5819.2|5822.7|5819.7|5820.7|5818.2|130
1755799800000|2025-08-21 18:10:00|5821.9|5818.9|5821.4|5818.4|5822|5819.5|5820.2|5817.4|142
1755800100000|2025-08-21 18:15:00|5821.5|5818.5|5824.2|5821.2|5824.4|5821.8|5820.7|5818.3|210
1755800400000|2025-08-21 18:20:00|5824.3|5821.3|5823.2|5820.2|5825.3|5822.8|5822.2|5819.7|212
1755800700000|2025-08-21 18:25:00|5823.1|5820.1|5822.6|5820.8|5823.4|5821.1|5822.1|5819.7|125
1755801000000|2025-08-21 18:30:00|5822.7|5820.9|5822.6|5820.8|5823.7|5821.6|5822|5819.6|108
1755801300000|2025-08-21 18:35:00|5822.7|5820.9|5822.6|5820.8|5823.4|5821.6|5822.6|5820.8|112
1755801600000|2025-08-21 18:40:00|5822.5|5820.7|5822.3|5820.5|5823.9|5821.7|5822.3|5820.5|69
1755801900000|2025-08-21 18:45:00|5822.2|5820.4|5822.6|5820.8|5822.7|5820.8|5821.4|5819.6|118
1755802200000|2025-08-21 18:50:00|5823.5|5820.5|5823.5|5821.7|5824.8|5822.4|5822.7|5820.5|118
1755802500000|2025-08-21 18:55:00|5823.4|5821.6|5820.5|5817.5|5823.5|5821.6|5820.1|5817.1|209
1755802800000|2025-08-21 19:00:00|5820.3|5817.3|5820.1|5818.3|5820.8|5818.6|5819.6|5817.1|204
1755803100000|2025-08-21 19:05:00|5820|5818.2|5819.8|5818|5820.8|5818.6|5819.5|5817.2|137
1755803400000|2025-08-21 19:10:00|5819.9|5818.1|5820.5|5817.5|5821|5818.8|5819.6|5817.4|101
1755803700000|2025-08-21 19:15:00|5820.4|5817.4|5820|5818.2|5821|5818.3|5819.4|5817|117
1755804000000|2025-08-21 19:20:00|5820.6|5817.6|5819.6|5816.6|5820.6|5818.3|5819|5816.6|109
1755804300000|2025-08-21 19:25:00|5819.7|5816.7|5817.1|5815.3|5819.7|5817.2|5816.5|5814.3|127
1755804600000|2025-08-21 19:30:00|5817|5815.2|5817.7|5814.7|5818.1|5815.7|5816.5|5814|71
1755804900000|2025-08-21 19:35:00|5817.6|5814.6|5817.6|5814.6|5818.2|5815.8|5816.1|5813.1|81
1755805200000|2025-08-21 19:40:00|5817.5|5814.5|5818.5|5815.5|5818.8|5815.8|5817.5|5814.5|67
1755805500000|2025-08-21 19:45:00|5818.6|5815.6|5818.1|5815.1|5818.7|5816.2|5817.3|5814.7|81
1755805800000|2025-08-21 19:50:00|5818.2|5815.2|5817.5|5815.7|5818.9|5816.3|5817|5814.7|75
1755806100000|2025-08-21 19:55:00|5817.4|5815.6|5817.6|5814.6|5818.5|5816.1|5817.1|5814.6|89
1755806400000|2025-08-21 20:00:00|5817.7|5814.7|5817.7|5814.7|5818.1|5815.6|5816.9|5814.1|56
1755806700000|2025-08-21 20:05:00|5818.2|5815.2|5817.7|5814.7|5818.2|5815.7|5816.6|5814.2|41
1755807000000|2025-08-21 20:10:00|5817.1|5815.3|5817.3|5814.3|5817.7|5815.3|5816.8|5814.2|76
1755807300000|2025-08-21 20:15:00|5817.4|5814.4|5816.7|5813.7|5817.6|5814.6|5816.2|5813.2|43
1755807600000|2025-08-21 20:20:00|5816.6|5813.6|5816.1|5813.1|5816.6|5813.6|5815.7|5812.7|30
1755807900000|2025-08-21 20:25:00|5816.2|5813.2|5817.6|5814.6|5817.6|5815|5816.1|5813.1|56
1755808200000|2025-08-21 20:30:00|5817.7|5814.7|5817|5814|5817.7|5814.7|5816.7|5813.7|54
1755808500000|2025-08-21 20:35:00|5817.1|5814.1|5820|5817|5820|5817|5817.1|5814.1|54
1755808800000|2025-08-21 20:40:00|5819.9|5816.9|5820.5|5817.5|5820.5|5817.5|5819.5|5816.5|71
1755809100000|2025-08-21 20:45:00|5820.6|5817.6|5819.3|5816.3|5820.6|5817.6|5819.3|5816.3|34
1755809400000|2025-08-21 20:50:00|5819.4|5816.4|5819.4|5816.4|5819.5|5816.5|5818.8|5815.8|53
1755809700000|2025-08-21 20:55:00|5820.3|5815.5|5821.2|5816.4|5821.9|5817.1|5820.3|5815.5|94
1755810000000|2025-08-21 21:00:00|5820.9|5815.5|5822.1|5816.3|5822.2|5816.4|5820.9|5815.1|5
1755810300000|2025-08-21 21:05:00|5822.9|5817.1|5820.2|5814.4|5823|5817.2|5819|5813.2|34
1755810600000|2025-08-21 21:10:00|5820.3|5814.5|5819.5|5813.7|5820.4|5814.6|5817.9|5812.1|50
1755810900000|2025-08-21 21:15:00|5819.3|5813.5|5820.5|5814.7|5820.6|5814.8|5819.3|5813.5|86
1755811200000|2025-08-21 21:20:00|5820.1|5814.3|5820.4|5814.6|5820.7|5814.9|5820|5814.2|59
1755811500000|2025-08-21 21:25:00|5820.3|5814.5|5820.8|5815|5820.9|5815.1|5820.3|5814.5|88
1755811800000|2025-08-21 21:30:00|5821.3|5815.5|5820.8|5815|5821.7|5815.9|5820.4|5814.6|68
1755812100000|2025-08-21 21:35:00|5820.9|5815.1|5821.8|5816|5822.3|5816.5|5819.8|5814|193
1755812400000|2025-08-21 21:40:00|5821.7|5815.9|5822.7|5816.9|5825|5819.2|5821.7|5815.9|135
1755812700000|2025-08-21 21:45:00|5822.8|5817|5821.9|5816.1|5822.9|5817.1|5821.7|5815.9|70
1755813000000|2025-08-21 21:50:00|5821.8|5816|5821.6|5815.8|5822.1|5816.3|5821.2|5815.4|213
1755813300000|2025-08-21 21:55:00|5821.5|5815.7|5821.4|5815.6|5821.8|5816|5821|5815.2|213
1755813600000|2025-08-21 22:00:00|5821.5|5815.7|5821|5816.2|5821.8|5816.3|5819.6|5814.3|100
1755813900000|2025-08-21 22:05:00|5820.1|5817.1|5820.8|5817.8|5820.9|5817.9|5820.1|5817.1|39
1755814200000|2025-08-21 22:10:00|5820.9|5817.9|5822.2|5819.2|5822.8|5819.8|5820.9|5817.9|23
1755814500000|2025-08-21 22:15:00|5822.1|5819.1|5821.9|5818.9|5822.3|5819.3|5821.8|5818.8|100
1755814800000|2025-08-21 22:20:00|5821.6|5818.6|5821.8|5818.8|5822.1|5819.1|5821.2|5818.2|37
1755815100000|2025-08-21 22:25:00|5821.9|5818.9|5821.7|5818.7|5821.9|5818.9|5821.3|5818.3|118
1755815400000|2025-08-21 22:30:00|5821.9|5818.9|5822.5|5819.5|5822.6|5819.6|5821.7|5818.7|53
1755815700000|2025-08-21 22:35:00|5822.6|5819.6|5824.1|5821.1|5824.1|5821.1|5822.5|5819.5|21
1755816000000|2025-08-21 22:40:00|5824.2|5821.2|5823.6|5820.6|5824.2|5821.2|5823.4|5820.4|36
1755816300000|2025-08-21 22:45:00|5823.5|5820.5|5823.3|5820.3|5823.7|5820.7|5822.8|5819.8|15
1755816600000|2025-08-21 22:50:00|5823.4|5820.4|5822.6|5819.6|5823.5|5820.5|5822.3|5819.3|51
1755816900000|2025-08-21 22:55:00|5822.5|5819.5|5821.5|5818.5|5822.5|5819.5|5821.3|5818.3|49
1755817200000|2025-08-21 23:00:00|5821.6|5818.6|5821.4|5818.4|5823.8|5820.8|5821.4|5818.4|65
1755817500000|2025-08-21 23:05:00|5821.5|5818.5|5821.5|5818.5|5822.8|5819.8|5821.2|5818.2|31
1755817800000|2025-08-21 23:10:00|5821.4|5818.4|5821.7|5818.7|5822.3|5819.3|5821.3|5818.3|31
1755818100000|2025-08-21 23:15:00|5821.8|5818.8|5822.2|5819.2|5822.6|5819.6|5821.2|5818.2|53
1755818400000|2025-08-21 23:20:00|5822.3|5819.3|5823.5|5820.5|5823.5|5820.5|5822.1|5819.1|35
1755818700000|2025-08-21 23:25:00|5823.4|5820.4|5821|5818|5823.7|5820.7|5820.9|5817.9|22
1755819000000|2025-08-21 23:30:00|5821.1|5818.1|5821.2|5818.2|5822.2|5819.7|5820.6|5817.9|33
1755819300000|2025-08-21 23:35:00|5821.1|5818.1|5822.3|5819.3|5822.6|5819.6|5821.1|5818.1|32
1755819600000|2025-08-21 23:40:00|5822.4|5819.4|5821.9|5818.9|5822.6|5819.6|5821.9|5818.9|33
1755819900000|2025-08-21 23:45:00|5822|5819|5823.3|5820.3|5823.3|5820.3|5821.9|5818.9|29
1755820200000|2025-08-21 23:50:00|5823.4|5820.4|5823.5|5820.5|5823.6|5820.6|5821.8|5819.5|38
1755820500000|2025-08-21 23:55:00|5823.4|5820.4|5822.8|5819.8|5823.9|5820.9|5822.3|5819.3|61
1755820800000|2025-08-22 00:00:00|5822.4|5819.4|5823|5820|5823.8|5821.5|5821.3|5818.7|127
1755821100000|2025-08-22 00:05:00|5822.9|5819.9|5820.7|5818.9|5823.5|5821.1|5820.5|5818.7|76
1755821400000|2025-08-22 00:10:00|5820.5|5818.7|5817.3|5815.5|5820.7|5818.9|5816.5|5814.7|98
1755821700000|2025-08-22 00:15:00|5817.2|5815.4|5817.8|5814.8|5817.8|5815.4|5815.6|5813.8|89
1755822000000|2025-08-22 00:20:00|5817.9|5814.9|5819.4|5817.6|5819.9|5817.7|5817.3|5814.9|81
1755822300000|2025-08-22 00:25:00|5819.5|5817.7|5817.5|5815.7|5820.4|5818.2|5817.1|5815.3|86
1755822600000|2025-08-22 00:30:00|5817.4|5815.6|5818.4|5815.4|5819.1|5816.1|5816.4|5814.3|125
1755822900000|2025-08-22 00:35:00|5818.5|5815.5|5818.5|5815.5|5819.1|5816.7|5817.7|5815.2|74
1755823200000|2025-08-22 00:40:00|5818.4|5815.4|5817.3|5814.3|5818.6|5815.6|5816.5|5813.5|66
1755823500000|2025-08-22 00:45:00|5817.1|5814.1|5814.9|5813.1|5817.4|5814.4|5814.9|5812.3|62
1755823800000|2025-08-22 00:50:00|5815.3|5812.3|5815.5|5813.7|5816.4|5813.9|5814|5812|68
1755824100000|2025-08-22 00:55:00|5815.4|5813.6|5816.3|5813.3|5816.7|5814.4|5814.9|5812.2|121
1755824400000|2025-08-22 01:00:00|5816.4|5813.4|5814.8|5813|5817.5|5814.9|5814.6|5812.7|109
1755824700000|2025-08-22 01:05:00|5814.9|5813.1|5813.8|5812|5816.8|5814.2|5813.4|5810.8|96
1755825000000|2025-08-22 01:10:00|5814.3|5811.3|5815.3|5812.3|5815.5|5813.1|5813.5|5811|84
1755825300000|2025-08-22 01:15:00|5815.4|5812.4|5814.4|5811.4|5816|5814|5814.2|5811.2|101
1755825600000|2025-08-22 01:20:00|5814.3|5811.3|5814.3|5812.5|5814.6|5812.5|5813.2|5810.9|80
1755825900000|2025-08-22 01:25:00|5814.2|5812.4|5816.4|5813.4|5816.5|5813.5|5814.1|5812.3|51
1755826200000|2025-08-22 01:30:00|5816.5|5813.5|5816|5814.2|5817.3|5814.6|5815.1|5813.3|85
1755826500000|2025-08-22 01:35:00|5816.6|5813.6|5816.3|5813.3|5817.2|5814.7|5815.1|5813|51
1755826800000|2025-08-22 01:40:00|5816.2|5813.2|5816.4|5813.4|5816.5|5813.6|5814.8|5811.9|91
1755827100000|2025-08-22 01:45:00|5816.5|5813.5|5813.7|5810.7|5816.5|5814.1|5813|5810.6|90
1755827400000|2025-08-22 01:50:00|5813.6|5810.6|5815.9|5812.9|5816.2|5813.2|5810.8|5808.5|163
1755827700000|2025-08-22 01:55:00|5816|5813|5816.8|5815|5821.8|5819.3|5815.4|5812.4|178
1755828000000|2025-08-22 02:00:00|5817.3|5814.3|5818.2|5816.4|5819.2|5816.6|5815.2|5812.2|162
1755828300000|2025-08-22 02:05:00|5819.1|5816.1|5819.2|5816.2|5821.1|5818.1|5818.9|5816|136
1755828600000|2025-08-22 02:10:00|5819.1|5816.1|5819.7|5816.7|5819.9|5816.9|5818.4|5815.6|81
1755828900000|2025-08-22 02:15:00|5819.8|5816.8|5820|5818.2|5821.2|5819.2|5817.4|5815.1|99
1755829200000|2025-08-22 02:20:00|5819.5|5817.7|5820.1|5817.1|5821.5|5818.5|5818.1|5816.3|139
1755829500000|2025-08-22 02:25:00|5820|5817|5818.9|5817.1|5820|5817.2|5817.9|5815.7|72
1755829800000|2025-08-22 02:30:00|5818.8|5817|5819.5|5816.5|5820.2|5817.8|5818.1|5816.3|72
1755830100000|2025-08-22 02:35:00|5819.4|5816.4|5819.2|5817.4|5821.1|5818.9|5818|5815.6|83
1755830400000|2025-08-22 02:40:00|5819.3|5817.5|5819.7|5816.7|5821|5818.5|5818.8|5816.5|86
1755830700000|2025-08-22 02:45:00|5819.8|5816.8|5821.4|5818.4|5821.4|5819.1|5819.6|5816.8|82
1755831000000|2025-08-22 02:50:00|5821.5|5818.5|5820.3|5817.3|5822.3|5819.5|5820.3|5817.3|136
1755831300000|2025-08-22 02:55:00|5820.1|5817.1|5819.3|5816.3|5820.3|5817.3|5818.7|5815.7|50
1755831600000|2025-08-22 03:00:00|5819.2|5816.2|5817.9|5814.9|5819.3|5816.9|5817.1|5814.1|91
1755831900000|2025-08-22 03:05:00|5817.8|5814.8|5819|5816|5819.8|5816.8|5816.9|5813.9|77
1755832200000|2025-08-22 03:10:00|5819.1|5816.1|5820|5817|5821.2|5818.2|5819|5816|89
1755832500000|2025-08-22 03:15:00|5820.3|5817.3|5820.3|5818.5|5821.2|5819.4|5820|5817.1|67
1755832800000|2025-08-22 03:20:00|5820.2|5818.4|5818.8|5817|5820.2|5818.4|5818.5|5816.1|88
1755833100000|2025-08-22 03:25:00|5818.9|5817.1|5819.1|5817.3|5820.5|5818|5818.4|5816|72
1755833400000|2025-08-22 03:30:00|5819.7|5816.7|5820.2|5817.2|5820.2|5817.8|5818.7|5816.2|87
1755833700000|2025-08-22 03:35:00|5820|5817|5815.9|5814.1|5820.1|5817.1|5815.9|5813.3|106
1755834000000|2025-08-22 03:40:00|5815.8|5814|5816.1|5814.3|5817.2|5814.9|5815.7|5813.3|77
1755834300000|2025-08-22 03:45:00|5815.9|5814.1|5814.8|5813|5816.7|5814.2|5814|5811.4|59
1755834600000|2025-08-22 03:50:00|5814.9|5813.1|5814.4|5812.6|5816.5|5814.7|5814.2|5812.4|77
1755834900000|2025-08-22 03:55:00|5814.3|5812.5|5814.3|5811.3|5815.5|5812.9|5813.2|5810.9|87
1755835200000|2025-08-22 04:00:00|5814.4|5811.4|5814.4|5811.4|5815.1|5812.1|5813|5810.9|81
1755835500000|2025-08-22 04:05:00|5814.5|5811.5|5813.2|5810.2|5815|5812.2|5813.2|5810.2|66
1755835800000|2025-08-22 04:10:00|5813.3|5810.3|5815.2|5813.4|5816.2|5813.8|5812.9|5810.2|60
1755836100000|2025-08-22 04:15:00|5815|5813.2|5813.9|5810.9|5815.7|5813.4|5813.2|5810.7|60
1755836400000|2025-08-22 04:20:00|5813.8|5810.8|5813.5|5810.5|5814|5811.5|5812.6|5810.2|55
1755836700000|2025-08-22 04:25:00|5813.4|5810.4|5810.7|5807.7|5813.4|5810.8|5810.7|5807.7|73
1755837000000|2025-08-22 04:30:00|5810.6|5807.6|5809.8|5806.8|5810.6|5807.8|5809.2|5806.2|91
1755837300000|2025-08-22 04:35:00|5809.7|5806.7|5811|5808|5811|5808.5|5809.5|5806.6|64
1755837600000|2025-08-22 04:40:00|5811.1|5808.1|5811.1|5809.3|5811.6|5809.3|5809.6|5807.1|49
1755837900000|2025-08-22 04:45:00|5811|5809.2|5809.8|5806.8|5812|5809.7|5809.8|5806.8|61
1755838200000|2025-08-22 04:50:00|5809.6|5806.6|5809.7|5806.7|5810|5807|5809|5806|97
1755838500000|2025-08-22 04:55:00|5809.6|5806.6|5807.3|5805.5|5809.9|5806.9|5807.1|5804.1|97
1755838800000|2025-08-22 05:00:00|5807.2|5805.4|5807.3|5804.3|5807.4|5805.4|5805.7|5803.3|90
1755839100000|2025-08-22 05:05:00|5807.4|5804.4|5807.1|5804.1|5808.2|5805.2|5806.7|5803.7|104
1755839400000|2025-08-22 05:10:00|5807.2|5804.2|5808.3|5805.3|5808.3|5805.3|5806.8|5803.8|91
1755839700000|2025-08-22 05:15:00|5808.2|5805.2|5806.7|5804.9|5809.4|5806.4|5806.5|5804.4|73
1755840000000|2025-08-22 05:20:00|5806.8|5805|5806.3|5804.5|5808.4|5805.6|5806.3|5804|69
1755840300000|2025-08-22 05:25:00|5806.4|5804.6|5806.9|5803.9|5807.6|5805.2|5806.2|5803.8|68
1755840600000|2025-08-22 05:30:00|5806.3|5804.5|5807.4|5804.4|5807.9|5805.4|5806.3|5804.3|44
1755840900000|2025-08-22 05:35:00|5806.8|5805|5805.8|5804|5806.9|5805|5805.5|5803.7|49
1755841200000|2025-08-22 05:40:00|5805.9|5804.1|5806.2|5804.4|5806.4|5804.6|5805.3|5802.7|66
1755841500000|2025-08-22 05:45:00|5806.3|5804.5|5805.7|5803.9|5806.8|5805|5805.4|5803.6|49
1755841800000|2025-08-22 05:50:00|5805.6|5803.8|5806.3|5803.3|5806.5|5804.1|5805.3|5803|42
1755842100000|2025-08-22 05:55:00|5806.2|5803.2|5802.4|5800.6|5806.2|5803.2|5802.4|5800|102
1755842400000|2025-08-22 06:00:00|5802.9|5799.9|5802.9|5801.1|5803.4|5801.3|5801.1|5798.8|117
1755842700000|2025-08-22 06:05:00|5802.8|5801|5805.1|5803.3|5805.1|5803.3|5802.8|5801|93
1755843000000|2025-08-22 06:10:00|5805.4|5803.6|5806.7|5804.9|5806.7|5804.9|5804.8|5803|59
1755843300000|2025-08-22 06:15:00|5806.6|5804.8|5807.9|5806.1|5808.1|5806.3|5806.4|5804.6|64
1755843600000|2025-08-22 06:20:00|5807.8|5806|5806.7|5804.9|5808.4|5806.1|5806.2|5803.8|90
1755843900000|2025-08-22 06:25:00|5806.9|5805.1|5808.4|5806.6|5808.6|5806.8|5806.8|5805|73
1755844200000|2025-08-22 06:30:00|5808.5|5806.7|5806.8|5805|5809.1|5807.3|5806.5|5804.6|85
1755844500000|2025-08-22 06:35:00|5806.7|5804.9|5804|5802.2|5806.7|5804.9|5803.6|5801.8|77
1755844800000|2025-08-22 06:40:00|5803.6|5801.8|5807.5|5804.5|5807.7|5804.7|5803|5801|155
1755845100000|2025-08-22 06:45:00|5807.4|5804.4|5806.3|5804.5|5808.7|5806.1|5805.8|5803.5|93
1755845400000|2025-08-22 06:50:00|5806.2|5804.4|5807.2|5805.4|5807.9|5805.5|5805.6|5803.3|69
1755845700000|2025-08-22 06:55:00|5807.1|5805.3|5806.3|5803.3|5807.4|5805.4|5805.6|5803.3|123
1755846000000|2025-08-22 07:00:00|5805.2|5803.4|5809.4|5806.4|5809.9|5807.4|5805.2|5803.4|151
1755846300000|2025-08-22 07:05:00|5809.5|5806.5|5809.6|5807.8|5810.5|5808.7|5808.2|5805.6|91
1755846600000|2025-08-22 07:10:00|5809.4|5807.6|5810.1|5808.3|5810.9|5808.6|5808.4|5806.2|105
1755846900000|2025-08-22 07:15:00|5810.2|5808.4|5808.9|5807.1|5810.6|5808.8|5808.9|5807.1|67
1755847200000|2025-08-22 07:20:00|5808.8|5807|5807.6|5805.8|5809.8|5808|5807.4|5805.6|89
1755847500000|2025-08-22 07:25:00|5807.5|5805.7|5808.6|5805.6|5809.8|5807.6|5807.2|5805.4|109
1755847800000|2025-08-22 07:30:00|5808.7|5805.7|5806.5|5803.5|5809|5806.6|5806.4|5803.4|78
1755848100000|2025-08-22 07:35:00|5806.7|5803.7|5807.4|5805.6|5807.4|5805.6|5805.7|5803.4|73
1755848400000|2025-08-22 07:40:00|5807.3|5805.5|5809|5807.2|5809.7|5807.3|5806.8|5804.5|81
1755848700000|2025-08-22 07:45:00|5808.9|5807.1|5809.9|5808.1|5810.6|5808.8|5808.5|5806.7|52
1755849000000|2025-08-22 07:50:00|5809.8|5808|5812.8|5811|5813.3|5811.1|5809.7|5807.9|76
1755849300000|2025-08-22 07:55:00|5812.9|5811.1|5810.6|5808.8|5814.6|5812.8|5810.6|5808.2|111
1755849600000|2025-08-22 08:00:00|5810.5|5808.7|5808.6|5806.8|5811.8|5809.3|5808.5|5806.2|76
1755849900000|2025-08-22 08:05:00|5808.5|5806.7|5810.1|5807.1|5810.2|5807.8|5807.5|5805.6|77
1755850200000|2025-08-22 08:10:00|5809.4|5807.6|5811.4|5808.4|5811.7|5809.1|5809.1|5806.7|75
1755850500000|2025-08-22 08:15:00|5811.5|5808.5|5811.6|5808.6|5811.7|5809.2|5809.8|5807.4|96
1755850800000|2025-08-22 08:20:00|5811.5|5808.5|5811.5|5809.7|5812.5|5809.9|5810.8|5807.9|128
1755851100000|2025-08-22 08:25:00|5811.4|5809.6|5811.9|5808.9|5812.5|5809.9|5810.7|5808.3|92
1755851400000|2025-08-22 08:30:00|5812.4|5809.4|5813.1|5811.3|5813.6|5811.3|5810.6|5808.2|86
1755851700000|2025-08-22 08:35:00|5813.2|5811.4|5811.6|5808.6|5813.5|5811.4|5811.1|5808.6|107
1755852000000|2025-08-22 08:40:00|5811.4|5808.4|5813.7|5810.7|5813.9|5811.6|5811|5808.3|83
1755852300000|2025-08-22 08:45:00|5813.8|5810.8|5812|5810.2|5814|5811.6|5811.2|5808.7|120
1755852600000|2025-08-22 08:50:00|5812.3|5809.3|5814|5812.2|5815.4|5813.3|5812.2|5809.3|100
1755852900000|2025-08-22 08:55:00|5813.9|5812.1|5814.2|5812.4|5814.8|5812.7|5812.6|5810.3|121
1755853200000|2025-08-22 09:00:00|5814.3|5812.5|5814.8|5811.8|5815.2|5812.7|5813.4|5811|106
1755853500000|2025-08-22 09:05:00|5814.9|5811.9|5812.6|5810.8|5814.9|5812.1|5812.6|5810.3|112
1755853800000|2025-08-22 09:10:00|5812.7|5810.9|5811.2|5809.4|5812.9|5810.9|5810.3|5808.5|83
1755854100000|2025-08-22 09:15:00|5811.8|5808.8|5810.4|5808.6|5811.9|5809.7|5809.9|5807.5|65
1755854400000|2025-08-22 09:20:00|5810.5|5808.7|5810.3|5808.5|5811.3|5809.3|5809.6|5807.5|70
1755854700000|2025-08-22 09:25:00|5810.2|5808.4|5810|5807|5810.3|5808.4|5809.2|5806.8|58
1755855000000|2025-08-22 09:30:00|5809.9|5806.9|5811.8|5808.8|5812.1|5809.9|5809.9|5806.9|93
1755855300000|2025-08-22 09:35:00|5811.9|5808.9|5809|5807.2|5811.9|5809.5|5808.9|5807.1|58
1755855600000|2025-08-22 09:40:00|5809.1|5807.3|5806.5|5804.7|5809.4|5807.6|5806.5|5804.7|45
1755855900000|2025-08-22 09:45:00|5806.2|5804.4|5807.6|5805.8|5808.7|5806.3|5806.2|5804.4|63
1755856200000|2025-08-22 09:50:00|5807.7|5805.9|5806.7|5804.9|5808.4|5806.6|5806.7|5804.5|60
1755856500000|2025-08-22 09:55:00|5806.8|5805|5806.1|5803.1|5807.1|5805|5805.2|5802.2|117
1755856800000|2025-08-22 10:00:00|5806.2|5803.2|5805.5|5803.7|5807.1|5804.7|5805.5|5803.1|72
1755857100000|2025-08-22 10:05:00|5805.4|5803.6|5806.3|5804.5|5806.5|5804.7|5804.6|5802.8|51
1755857400000|2025-08-22 10:10:00|5806.2|5804.4|5806.6|5803.6|5807.1|5804.7|5805.3|5802.8|48
1755857700000|2025-08-22 10:15:00|5806|5804.2|5804.1|5802.3|5806.6|5804.2|5804|5802.2|42
1755858000000|2025-08-22 10:20:00|5804|5802.2|5804|5802.2|5804.9|5802.7|5803|5800.6|67
1755858300000|2025-08-22 10:25:00|5803.7|5801.9|5804.6|5802.8|5804.6|5802.8|5803.4|5801|46
1755858600000|2025-08-22 10:30:00|5804.7|5802.9|5806|5804.2|5806.1|5804.3|5804.4|5802.2|53
1755858900000|2025-08-22 10:35:00|5806.6|5803.6|5803.6|5801.8|5806.6|5804.2|5803.4|5801.6|55
1755859200000|2025-08-22 10:40:00|5803.5|5801.7|5804|5802.2|5804.9|5803.1|5803.1|5801.3|91
1755859500000|2025-08-22 10:45:00|5804.1|5802.3|5803.4|5800.4|5804.1|5802.3|5802.5|5800.3|68
1755859800000|2025-08-22 10:50:00|5803.5|5800.5|5805.3|5802.3|5805.9|5803.3|5803.1|5800.4|84
1755860100000|2025-08-22 10:55:00|5805.2|5802.2|5805.6|5803.8|5805.7|5803.9|5804.2|5802.2|76
1755860400000|2025-08-22 11:00:00|5805.7|5803.9|5806.9|5805.1|5806.9|5805.1|5805.1|5803.3|75
1755860700000|2025-08-22 11:05:00|5806.8|5805|5807.1|5805.3|5808.1|5806.3|5806.6|5804.8|44
1755861000000|2025-08-22 11:10:00|5807|5805.2|5805.3|5803.5|5807.1|5805.3|5805.1|5803.3|35
1755861300000|2025-08-22 11:15:00|5805.5|5803.7|5805.8|5804|5806.9|5804.6|5805.3|5802.9|85
1755861600000|2025-08-22 11:20:00|5805.9|5804.1|5806.4|5803.4|5806.7|5804.3|5804.5|5802|101
1755861900000|2025-08-22 11:25:00|5806.1|5804.3|5804.3|5802.5|5806.4|5804.5|5804|5801.9|113
1755862200000|2025-08-22 11:30:00|5804.2|5802.4|5805.7|5803.9|5806.3|5804.5|5804.2|5802.4|78
1755862500000|2025-08-22 11:35:00|5805.6|5803.8|5806.7|5804.9|5808.1|5806|5805.6|5803.8|69
1755862800000|2025-08-22 11:40:00|5806.6|5804.8|5808.5|5805.5|5808.6|5806|5806.3|5803.9|72
1755863100000|2025-08-22 11:45:00|5808.6|5805.6|5806.9|5805.1|5808.6|5806.3|5806.7|5804.9|62
1755863400000|2025-08-22 11:50:00|5806.8|5805|5807.9|5804.9|5808.5|5806.1|5805.9|5803.6|100
1755863700000|2025-08-22 11:55:00|5808|5805|5808.4|5806.6|5809.5|5807.2|5807.3|5804.9|115
1755864000000|2025-08-22 12:00:00|5808.5|5806.7|5810.5|5808.7|5810.7|5808.9|5808.5|5806.7|111
1755864300000|2025-08-22 12:05:00|5810.6|5808.8|5811.5|5809.7|5812.5|5810|5810.5|5808.4|92
1755864600000|2025-08-22 12:10:00|5811.4|5809.6|5811.9|5808.9|5811.9|5809.6|5810.5|5808.3|81
1755864900000|2025-08-22 12:15:00|5812|5809|5812.8|5809.8|5813|5810|5810.6|5808.2|102
1755865200000|2025-08-22 12:20:00|5812.7|5809.7|5810.7|5808.9|5812.7|5809.8|5810.5|5808.3|114
1755865500000|2025-08-22 12:25:00|5810.6|5808.8|5810.8|5807.8|5811.8|5809.4|5810.1|5807.3|110
1755865800000|2025-08-22 12:30:00|5810.9|5807.9|5811.9|5808.9|5812.5|5809.9|5810.8|5807.9|96
1755866100000|2025-08-22 12:35:00|5811.8|5808.8|5811.1|5808.1|5811.8|5809.4|5810|5807.3|110
1755866400000|2025-08-22 12:40:00|5811.2|5808.2|5810.1|5807.1|5811.3|5809.2|5809.3|5806.5|96
1755866700000|2025-08-22 12:45:00|5810.2|5807.2|5810|5808.2|5811.2|5808.8|5809.3|5806.9|130
1755867000000|2025-08-22 12:50:00|5809.9|5808.1|5811.6|5809.8|5812.1|5809.8|5809.7|5807.6|80
1755867300000|2025-08-22 12:55:00|5811.7|5809.9|5810.1|5808.3|5812|5810.2|5810.1|5807.7|94
1755867600000|2025-08-22 13:00:00|5810.7|5807.7|5813.2|5810.2|5813.4|5811|5809.7|5807.1|120
1755867900000|2025-08-22 13:05:00|5813.3|5810.3|5815.1|5813.3|5816.4|5814.2|5813.2|5810.3|122
1755868200000|2025-08-22 13:10:00|5815.2|5813.4|5815.6|5813.8|5816.3|5814.1|5813.9|5812.1|125
1755868500000|2025-08-22 13:15:00|5815.7|5813.9|5816.3|5814.5|5817.6|5815.2|5815.6|5813.7|119
1755868800000|2025-08-22 13:20:00|5816.4|5814.6|5815.4|5812.4|5817.8|5815.3|5815.1|5812.4|122
1755869100000|2025-08-22 13:25:00|5814.8|5813|5815.3|5812.3|5815.6|5813.2|5814|5811.5|103
1755869400000|2025-08-22 13:30:00|5815.4|5812.4|5815.7|5812.7|5816.4|5814.2|5814.1|5812.3|167
1755869700000|2025-08-22 13:35:00|5816|5813|5814.2|5812.4|5816.3|5813.9|5814|5811.7|128
1755870000000|2025-08-22 13:40:00|5814.3|5812.5|5814.1|5812.3|5816.2|5813.5|5813.9|5811.5|120
1755870300000|2025-08-22 13:45:00|5814.3|5812.5|5814.7|5812.9|5815.2|5813.4|5812.8|5810.4|130
1755870600000|2025-08-22 13:50:00|5814.6|5812.8|5818|5815|5819.8|5817.5|5814.2|5812.3|183
1755870900000|2025-08-22 13:55:00|5817.9|5814.9|5812.3|5808.5|5817.9|5815.4|5811.3|5808.3|150
1755871200000|2025-08-22 14:00:00|5815.2|5811.2|5845.8|5842.8|5858|5855|5814.7|5810.7|896
1755871500000|2025-08-22 14:05:00|5846.5|5843.5|5853.6|5850.6|5854.5|5852|5845|5842|772
1755871800000|2025-08-22 14:10:00|5853.8|5850.8|5858.4|5855.4|5859.9|5856.9|5851.8|5848.8|656
1755872100000|2025-08-22 14:15:00|5858.3|5855.3|5867.1|5864.1|5868.7|5865.7|5857.2|5854.2|652
1755872400000|2025-08-22 14:20:00|5866.9|5863.9|5862.4|5859.4|5867.2|5864.2|5857.5|5854.5|618
1755872700000|2025-08-22 14:25:00|5862.6|5859.6|5861.5|5858.5|5865|5862|5855.5|5853|551
1755873000000|2025-08-22 14:30:00|5861.7|5858.7|5864.7|5861.7|5867.5|5864.5|5861.7|5858.7|521
1755873300000|2025-08-22 14:35:00|5865|5862|5869.5|5866.5|5869.5|5866.5|5862.8|5860.3|432
1755873600000|2025-08-22 14:40:00|5869.4|5866.4|5868.2|5865.2|5870.8|5867.8|5864.9|5861.9|431
1755873900000|2025-08-22 14:45:00|5868|5865|5867.8|5864.8|5871.1|5868.1|5865.8|5863|455
1755874200000|2025-08-22 14:50:00|5867.6|5864.6|5869.3|5866.3|5870.9|5868.2|5867.1|5864.5|413
1755874500000|2025-08-22 14:55:00|5868.7|5866.9|5869.2|5867.4|5871.6|5868.8|5867|5864.6|341
1755874800000|2025-08-22 15:00:00|5869.4|5867.6|5876.3|5873.3|5876.3|5873.3|5868|5865.9|329
1755875100000|2025-08-22 15:05:00|5875.6|5872.6|5876.5|5873.5|5876.5|5874|5873.3|5870.6|289
1755875400000|2025-08-22 15:10:00|5876.6|5873.6|5872.9|5871.1|5877.7|5875.4|5872.9|5870.6|269
1755875700000|2025-08-22 15:15:00|5873.5|5870.5|5868.9|5867.1|5874.4|5871.9|5868.1|5865.7|274
1755876000000|2025-08-22 15:20:00|5869.1|5867.3|5872|5870.2|5874.1|5871.1|5869|5867.2|276
1755876300000|2025-08-22 15:25:00|5872.6|5869.6|5869.3|5866.3|5873.5|5871.3|5869.1|5866.1|219
1755876600000|2025-08-22 15:30:00|5869.4|5866.4|5867.2|5864.2|5871.3|5868.8|5866.4|5863.8|285
1755876900000|2025-08-22 15:35:00|5867.3|5864.3|5862|5860.2|5867.3|5865.5|5861.6|5859.1|339
1755877200000|2025-08-22 15:40:00|5862.2|5860.4|5863|5860|5864.4|5861.4|5860.4|5858|230
1755877500000|2025-08-22 15:45:00|5863.1|5860.1|5865|5862|5865.4|5862.7|5862.3|5859.3|208
1755877800000|2025-08-22 15:50:00|5865.1|5862.1|5865.4|5863.6|5866.1|5863.7|5862.8|5860.3|189
1755878100000|2025-08-22 15:55:00|5866|5863|5862|5859|5866.3|5863.8|5861.6|5858.6|269
1755878400000|2025-08-22 16:00:00|5861.8|5858.8|5869.1|5866.1|5869.2|5866.2|5861.6|5858.6|231
1755878700000|2025-08-22 16:05:00|5869.2|5866.2|5870.6|5867.6|5871.4|5869.1|5868.6|5865.6|159
1755879000000|2025-08-22 16:10:00|5870.7|5867.7|5869.8|5866.8|5871.4|5868.9|5869.4|5866.5|197
1755879300000|2025-08-22 16:15:00|5870.1|5867.1|5866.9|5863.9|5871|5868|5866.2|5863.2|205
1755879600000|2025-08-22 16:20:00|5867|5864|5864.4|5862.6|5867.9|5865.8|5864.1|5861.8|195
1755879900000|2025-08-22 16:25:00|5864.5|5862.7|5866.3|5863.3|5867.5|5864.7|5863.8|5861.7|158
1755880200000|2025-08-22 16:30:00|5866.6|5863.6|5867.6|5864.6|5869|5866|5866.4|5863.4|224
1755880500000|2025-08-22 16:35:00|5866.9|5865.1|5868|5865|5868.7|5866.1|5866.4|5864|171
1755880800000|2025-08-22 16:40:00|5868.1|5865.1|5867.2|5865.4|5869.3|5866.5|5865.4|5863|177
1755881100000|2025-08-22 16:45:00|5867.3|5865.5|5870|5867|5870.2|5868.4|5866.8|5864.2|140
1755881400000|2025-08-22 16:50:00|5869.4|5867.6|5866.5|5863.5|5870.5|5867.8|5866.4|5863.4|187
1755881700000|2025-08-22 16:55:00|5866.6|5863.6|5867.9|5866.1|5868.9|5866.2|5865.3|5862.8|232
1755882000000|2025-08-22 17:00:00|5868|5866.2|5870.1|5867.1|5871|5868.5|5867.9|5865.6|201
1755882300000|2025-08-22 17:05:00|5870|5867|5873.1|5870.1|5873.2|5870.2|5869.4|5866.4|189
1755882600000|2025-08-22 17:10:00|5872.9|5869.9|5872.9|5869.9|5873.1|5870.3|5870.8|5868|215
1755882900000|2025-08-22 17:15:00|5873|5870|5873.8|5870.8|5874.4|5871.4|5872.4|5869.4|175
1755883200000|2025-08-22 17:20:00|5873.9|5870.9|5872.5|5870.7|5874.5|5871.5|5870.7|5868.1|145
1755883500000|2025-08-22 17:25:00|5872.4|5870.6|5873.2|5871.4|5874.1|5871.5|5871.7|5869.4|158
1755883800000|2025-08-22 17:30:00|5872.7|5870.9|5873.5|5870.5|5875.1|5872.7|5872.6|5870.2|174
1755884100000|2025-08-22 17:35:00|5872.9|5871.1|5874.6|5871.6|5875.1|5872.9|5872.9|5870.6|95
1755884400000|2025-08-22 17:40:00|5874.7|5871.7|5874.1|5871.1|5874.7|5872.2|5872.9|5870.7|155
1755884700000|2025-08-22 17:45:00|5874.2|5871.2|5874.1|5872.3|5875.7|5873.5|5873.5|5871.2|125
1755885000000|2025-08-22 17:50:00|5874|5872.2|5874.1|5871.1|5875.2|5872.7|5873|5870.7|124
1755885300000|2025-08-22 17:55:00|5874.2|5871.2|5871.7|5868.7|5874.3|5871.8|5871|5868.4|164
1755885600000|2025-08-22 18:00:00|5871.4|5868.4|5872.6|5869.6|5873.7|5870.7|5871|5868|181
1755885900000|2025-08-22 18:05:00|5872.7|5869.7|5870.9|5869.1|5873.1|5870.2|5870.5|5868|134
1755886200000|2025-08-22 18:10:00|5871|5869.2|5872|5869|5872.6|5870.5|5870.6|5868.2|121
1755886500000|2025-08-22 18:15:00|5871.3|5869.5|5870.3|5867.3|5872.6|5869.6|5869.4|5867|206
1755886800000|2025-08-22 18:20:00|5869.9|5866.9|5869.2|5866.2|5869.9|5867.5|5868|5865.4|194
1755887100000|2025-08-22 18:25:00|5868.5|5866.7|5869.6|5866.6|5869.7|5867.1|5867.8|5865.6|144
1755887400000|2025-08-22 18:30:00|5869.7|5866.7|5869.9|5866.9|5870.6|5867.8|5868.6|5866|161
1755887700000|2025-08-22 18:35:00|5869.8|5866.8|5867.9|5866.1|5870.1|5867.7|5867.9|5865.4|126
1755888000000|2025-08-22 18:40:00|5868.4|5865.4|5868|5866.2|5868.5|5866.2|5866.8|5864.7|132
1755888300000|2025-08-22 18:45:00|5867.9|5866.1|5868.6|5866.8|5868.8|5867|5867.5|5865.4|131
1755888600000|2025-08-22 18:50:00|5868.7|5866.9|5869|5867.2|5869.5|5867.7|5868|5865.6|91
1755888900000|2025-08-22 18:55:00|5868.7|5866.9|5867.5|5865.7|5868.8|5867|5867.4|5865.5|97
1755889200000|2025-08-22 19:00:00|5868.2|5865.2|5867.1|5865.3|5868.3|5866|5866.8|5864.4|165
1755889500000|2025-08-22 19:05:00|5867|5865.2|5866.9|5865.1|5868.2|5865.9|5866.8|5864.5|94
1755889800000|2025-08-22 19:10:00|5867.5|5864.5|5868.1|5865.1|5868.1|5865.8|5866|5863.8|111
1755890100000|2025-08-22 19:15:00|5867.5|5865.7|5867.6|5865.8|5868.2|5865.9|5866.9|5864.5|95
1755890400000|2025-08-22 19:20:00|5867.5|5865.7|5867.7|5865.9|5868.3|5866|5867.1|5864.6|143
1755890700000|2025-08-22 19:25:00|5867.8|5866|5866.4|5864.6|5868.4|5866.4|5866.2|5863.8|109
1755891000000|2025-08-22 19:30:00|5866.5|5864.7|5866.3|5864.5|5867.1|5864.7|5865.6|5863.8|99
1755891300000|2025-08-22 19:35:00|5866.2|5864.4|5865.6|5863.8|5866.8|5864.7|5865.5|5863.7|113
1755891600000|2025-08-22 19:40:00|5865.2|5863.4|5866.6|5864.8|5866.6|5864.8|5864.5|5862.7|91
1755891900000|2025-08-22 19:45:00|5866.7|5864.9|5867.1|5865.3|5867.8|5865.7|5866.7|5864.4|87
1755892200000|2025-08-22 19:50:00|5867.2|5865.4|5867.2|5864.2|5867.9|5865.6|5866.6|5864.1|162
1755892500000|2025-08-22 19:55:00|5867.1|5864.1|5866.4|5864.6|5867.1|5864.6|5864.9|5863.1|109
1755892800000|2025-08-22 20:00:00|5866.5|5864.7|5868.9|5865.9|5869|5866|5866.4|5863.9|79
1755893100000|2025-08-22 20:05:00|5868.8|5865.8|5869.1|5866.1|5869.2|5866.2|5867.7|5864.7|61
1755893400000|2025-08-22 20:10:00|5869.2|5866.2|5869.3|5866.3|5869.5|5866.5|5868.7|5865.7|53
1755893700000|2025-08-22 20:15:00|5869.2|5866.2|5869.4|5866.4|5870|5867|5868.7|5865.7|32
1755894000000|2025-08-22 20:20:00|5869.3|5866.3|5869|5866|5869.3|5866.3|5868.3|5865.3|49
1755894300000|2025-08-22 20:25:00|5868.9|5865.9|5868.6|5865.6|5869|5866|5868.4|5865.4|20
1755894600000|2025-08-22 20:30:00|5868.8|5865.8|5869.2|5866.2|5869.4|5866.4|5868.7|5865.7|53
1755894900000|2025-08-22 20:35:00|5869.4|5866.4|5870.3|5867.3|5870.4|5867.4|5869|5866|56
1755895200000|2025-08-22 20:40:00|5870.4|5867.4|5871.3|5868.3|5871.4|5868.4|5870.1|5867.1|107
1755895500000|2025-08-22 20:45:00|5871.4|5868.4|5870.5|5867.5|5871.4|5868.4|5870.2|5867.2|77
1755895800000|2025-08-22 20:50:00|5870.6|5867.6|5869.7|5866.7|5870.6|5867.6|5869.4|5866.4|154
1755896100000|2025-08-22 20:55:00|5870.6|5865.8|5870.5|5864.7|5872.7|5866.9|5869.7|5863.9|277
1756065600000|2025-08-24 20:00:00|5866.5|5861.5|5863.2|5853.2|5866.5|5861.5|5863.2|5853.2|10
1756065900000|2025-08-24 20:05:00|5863|5853|5862.9|5853.1|5863|5853.1|5862.9|5853|2
1756066200000|2025-08-24 20:10:00|5863.1|5853.2|5864.5|5854.5|5864.5|5854.5|5863.1|5853.2|5
1756066500000|2025-08-24 20:15:00|5864.4|5855.1|5867.9|5858|5867.9|5858|5864.4|5855.1|9
1756066800000|2025-08-24 20:20:00|5868.1|5858.8|5869.1|5860.6|5869.3|5860.7|5868.1|5858.8|6
1756067100000|2025-08-24 20:25:00|5869.8|5860.5|5870.4|5860.6|5870.4|5860.8|5869.8|5860.5|3
1756067400000|2025-08-24 20:30:00|5870.7|5860.7|5870.7|5860.7|5870.7|5860.7|5870.7|5860.7|1
1756067700000|2025-08-24 20:35:00|5870.5|5860.5|5871.2|5861.2|5871.2|5861.2|5870.4|5860.5|4
1756068600000|2025-08-24 20:50:00|5871.5|5861.5|5872.3|5862.3|5873.7|5863.7|5871.5|5861.5|6
1756068900000|2025-08-24 20:55:00|5873.2|5861.4|5875|5863.2|5875|5863.2|5872.8|5861|14
1756069200000|2025-08-24 21:00:00|5875.2|5863.4|5872.2|5866.4|5875.2|5866.5|5871.1|5863.4|8
1756069500000|2025-08-24 21:05:00|5872.1|5866.3|5872.7|5866.9|5872.7|5866.9|5872.1|5866.3|16
1756069800000|2025-08-24 21:10:00|5872.6|5866.8|5873.7|5867.9|5873.7|5867.9|5872.6|5866.8|16
1756070100000|2025-08-24 21:15:00|5873.5|5867.7|5873.3|5867.5|5873.6|5867.8|5873.3|5867.5|16
1756070400000|2025-08-24 21:20:00|5873.6|5867.8|5873.2|5867.4|5873.7|5867.9|5873|5867.2|8
1756070700000|2025-08-24 21:25:00|5873.1|5867.3|5872.9|5867.1|5873.2|5867.4|5872.8|5867|24
1756071000000|2025-08-24 21:30:00|5872.8|5867|5872.1|5866.3|5872.9|5867.1|5871.9|5866.1|16
1756071300000|2025-08-24 21:35:00|5872.2|5866.4|5871.3|5865.5|5872.8|5867|5871.1|5865.3|37
1756071600000|2025-08-24 21:40:00|5871.1|5865.3|5871|5865.2|5871.9|5866.1|5870.8|5865|47
1756071900000|2025-08-24 21:45:00|5871.1|5865.3|5871.9|5866.1|5872.3|5866.5|5871.1|5865.3|44
1756072200000|2025-08-24 21:50:00|5872|5866.2|5870.9|5865.1|5872|5866.2|5870.8|5865|41
1756072500000|2025-08-24 21:55:00|5871.1|5865.3|5873.2|5867.4|5873.2|5867.4|5871.1|5865.3|39
1756072800000|2025-08-24 22:00:00|5872.9|5867.1|5871.9|5867.1|5875.5|5869.7|5871.8|5866.5|130
1756073100000|2025-08-24 22:05:00|5871|5868|5870.5|5867.5|5871.1|5868.1|5869.9|5866.4|60
1756073400000|2025-08-24 22:10:00|5870.6|5867.6|5869.8|5866.8|5870.9|5867.9|5869.1|5866.1|70
1756073700000|2025-08-24 22:15:00|5869.7|5866.7|5869.2|5866.2|5869.9|5866.9|5869|5866|50
1756074000000|2025-08-24 22:20:00|5869.1|5866.1|5868.7|5865.7|5869.6|5866.6|5868.4|5865.4|38
1756074300000|2025-08-24 22:25:00|5868.8|5865.8|5867.5|5864.5|5869|5866|5867.3|5864.3|51
1756074600000|2025-08-24 22:30:00|5867.4|5864.4|5865.2|5862.2|5867.4|5864.4|5864.2|5861.2|70
1756074900000|2025-08-24 22:35:00|5865.3|5862.3|5865.2|5862.2|5865.3|5862.3|5864.6|5861.6|28
1756075200000|2025-08-24 22:40:00|5863.9|5860.9|5860.9|5857.9|5864.6|5861.6|5860.8|5857.8|72
1756075500000|2025-08-24 22:45:00|5861|5858|5865.9|5862.9|5866|5863|5860.9|5857.9|58
1756075800000|2025-08-24 22:50:00|5866|5863|5865.9|5862.9|5866|5863|5865.1|5862.1|25
1756076100000|2025-08-24 22:55:00|5865.3|5863.5|5865.9|5862.9|5866.7|5864|5865.3|5862.8|28
1756076400000|2025-08-24 23:00:00|5866|5863|5866.4|5863.4|5867.2|5864.2|5865.7|5862.7|63
1756076700000|2025-08-24 23:05:00|5866.3|5863.3|5865.3|5862.3|5866.3|5863.3|5865.1|5862.1|30
1756077000000|2025-08-24 23:10:00|5865.4|5862.4|5867.2|5864.2|5867.5|5864.5|5865.4|5862.4|34
1756077300000|2025-08-24 23:15:00|5866.5|5863.5|5866.3|5863.3|5868.2|5865.2|5865.8|5863|28
1756077600000|2025-08-24 23:20:00|5865.8|5864|5867.1|5865.3|5867.9|5865.6|5865.8|5863.9|41
1756077900000|2025-08-24 23:25:00|5865.9|5864.1|5866|5863|5867.7|5864.7|5865.2|5862.7|57
1756078200000|2025-08-24 23:30:00|5866.1|5863.1|5865.2|5862.2|5866.5|5863.6|5864.6|5862.1|44
1756078500000|2025-08-24 23:35:00|5865.3|5862.3|5867.6|5864.6|5867.7|5864.7|5864.9|5862.3|41
1756078800000|2025-08-24 23:40:00|5868.1|5865.1|5867.5|5864.5|5868.1|5865.2|5867|5864|36
1756079100000|2025-08-24 23:45:00|5867.4|5864.4|5866.7|5863.7|5867.9|5865.1|5866.5|5863.5|48
1756079400000|2025-08-24 23:50:00|5867|5864|5867.1|5865.3|5867.7|5865.3|5865.8|5863.5|60
1756079700000|2025-08-24 23:55:00|5867.3|5865.5|5865.4|5863.6|5867.3|5865.5|5865.1|5862.6|58
1756080000000|2025-08-25 00:00:00|5866.1|5863.1|5866.2|5863.2|5866.7|5864.1|5864|5861.7|169
1756080300000|2025-08-25 00:05:00|5864.9|5863.1|5862.9|5859.9|5867|5864.4|5862.6|5859.6|158
1756080600000|2025-08-25 00:10:00|5862.8|5859.8|5863|5860|5863.5|5860.5|5860.3|5857.3|116
1756080900000|2025-08-25 00:15:00|5862.9|5859.9|5862.2|5859.2|5864.1|5861.4|5861.8|5858.9|106
1756081200000|2025-08-25 00:20:00|5862.1|5859.1|5861.5|5859.7|5863.5|5861.1|5861.4|5858.9|94
1756081500000|2025-08-25 00:25:00|5862.1|5859.1|5863.8|5862|5864.9|5863|5861.3|5859.1|90
1756081800000|2025-08-25 00:30:00|5863.9|5862.1|5864|5862.2|5864.2|5862.4|5862.7|5860.9|61
1756082100000|2025-08-25 00:35:00|5864.1|5862.3|5863|5861.2|5864.7|5862.3|5862.7|5860.7|80
1756082400000|2025-08-25 00:40:00|5863.1|5861.3|5864|5861|5865.8|5863.4|5862.7|5859.9|120
1756082700000|2025-08-25 00:45:00|5863.9|5860.9|5864.2|5862.4|5865|5862.6|5863.3|5860.7|86
1756083000000|2025-08-25 00:50:00|5864.1|5862.3|5864.8|5863|5865.9|5863.4|5863.1|5861.3|94
1756083300000|2025-08-25 00:55:00|5864.9|5863.1|5865.3|5863.5|5865.4|5863.6|5863.8|5862|77
1756083600000|2025-08-25 01:00:00|5865.4|5863.6|5864.1|5862.3|5867.8|5865.5|5864.1|5862.3|115
1756083900000|2025-08-25 01:05:00|5864.2|5862.4|5862.6|5860.8|5864.9|5862.6|5862.3|5860.5|63
1756084200000|2025-08-25 01:10:00|5862.7|5860.9|5863.3|5860.3|5864.4|5862.4|5862.4|5860|84
1756084500000|2025-08-25 01:15:00|5862.6|5860.8|5866.2|5864.4|5868.2|5865.6|5862.6|5860.8|154
1756084800000|2025-08-25 01:20:00|5866.3|5864.5|5864.2|5861.2|5866.9|5864.5|5863.3|5860.8|139
1756085100000|2025-08-25 01:25:00|5864.1|5861.1|5862.4|5859.4|5864.2|5861.2|5861|5858.5|115
1756085400000|2025-08-25 01:30:00|5862.3|5859.3|5859.7|5857.9|5862.4|5859.9|5858.4|5855.4|129
1756085700000|2025-08-25 01:35:00|5859.8|5858|5857.8|5854.8|5861.3|5859.5|5857.3|5854.3|139
1756086000000|2025-08-25 01:40:00|5857.9|5854.9|5856.3|5853.3|5858.1|5855.1|5855.4|5853.1|78
1756086300000|2025-08-25 01:45:00|5856.4|5853.4|5855.8|5852.8|5856.5|5854.1|5853.5|5850.8|135
1756086600000|2025-08-25 01:50:00|5855.7|5852.7|5855.2|5853.4|5856.6|5854.3|5854.5|5852.6|88
1756086900000|2025-08-25 01:55:00|5855.3|5853.5|5855.1|5852.1|5855.6|5853.5|5853.6|5851.5|114
1756087200000|2025-08-25 02:00:00|5855.8|5852.8|5856|5854.2|5857|5854.6|5853.5|5850.9|122
1756087500000|2025-08-25 02:05:00|5856.1|5854.3|5856.3|5853.3|5857.1|5854.7|5854.5|5851.9|75
1756087800000|2025-08-25 02:10:00|5856.2|5853.2|5855.5|5853.7|5857.1|5854.8|5854.5|5852.1|95
1756088100000|2025-08-25 02:15:00|5856.1|5853.1|5855.5|5853.7|5856.3|5854|5854.8|5852.9|82
1756088400000|2025-08-25 02:20:00|5855.4|5853.6|5855.4|5853.6|5856.2|5854|5854|5851.9|139
1756088700000|2025-08-25 02:25:00|5855.5|5853.7|5853.9|5852.1|5856.3|5853.9|5853.8|5852|100
1756089000000|2025-08-25 02:30:00|5853.8|5852|5856|5853|5856.1|5853.7|5853.8|5852|79
1756089300000|2025-08-25 02:35:00|5856.1|5853.1|5855.2|5853.4|5856.2|5853.5|5853.4|5851.1|60
1756089600000|2025-08-25 02:40:00|5855.3|5853.5|5855.9|5852.9|5856.2|5853.7|5855.1|5852.8|73
1756089900000|2025-08-25 02:45:00|5855.3|5853.5|5856.2|5853.2|5856.5|5854.2|5855.3|5852.8|107
1756090200000|2025-08-25 02:50:00|5856.3|5853.3|5859.4|5856.4|5859.6|5856.6|5855.8|5853.2|144
1756090500000|2025-08-25 02:55:00|5859.5|5856.5|5860.8|5857.8|5861.7|5858.9|5859.3|5856.3|122
1756090800000|2025-08-25 03:00:00|5860.9|5857.9|5862|5860.2|5862.3|5860.5|5860.6|5857.9|79
1756091100000|2025-08-25 03:05:00|5861.6|5859.8|5864|5862.2|5865.5|5863.4|5861.6|5859.6|91
1756091400000|2025-08-25 03:10:00|5864.1|5862.3|5865.8|5864|5865.8|5864|5864|5862.2|68
1756091700000|2025-08-25 03:15:00|5865.7|5863.9|5863.8|5860.8|5865.9|5864.1|5863.1|5860.6|114
1756092000000|2025-08-25 03:20:00|5863.3|5861.5|5863.8|5862|5866.4|5863.6|5863.3|5860.9|94
1756092300000|2025-08-25 03:25:00|5863.7|5861.9|5863.6|5860.6|5864.5|5862|5862.5|5860.2|69
1756092600000|2025-08-25 03:30:00|5863.8|5860.8|5862.2|5860.4|5864|5861.7|5861.5|5859|72
1756092900000|2025-08-25 03:35:00|5862.3|5860.5|5864.7|5861.7|5864.9|5861.9|5862.2|5859.8|65
1756093200000|2025-08-25 03:40:00|5864.6|5861.6|5863.8|5860.8|5864.9|5862.5|5863.5|5860.5|88
1756093500000|2025-08-25 03:45:00|5863.7|5860.7|5863.2|5861.4|5864|5861.5|5862.2|5859.8|90
1756093800000|2025-08-25 03:50:00|5863.8|5860.8|5864.2|5861.2|5864.7|5862.1|5862.2|5859.9|84
1756094100000|2025-08-25 03:55:00|5864.3|5861.3|5863.7|5861.9|5864.8|5862.4|5863.3|5861.1|119
1756094400000|2025-08-25 04:00:00|5864.3|5861.3|5865.2|5862.2|5865.3|5862.8|5863.6|5861.3|68
1756094700000|2025-08-25 04:05:00|5865.1|5862.1|5864.6|5862.8|5865.8|5863.5|5864.1|5861.7|65
1756095000000|2025-08-25 04:10:00|5864.7|5862.9|5865.7|5863.9|5866.3|5864.5|5864.7|5862.8|69
1756095300000|2025-08-25 04:15:00|5865.8|5864|5865.7|5863.9|5867.3|5864.9|5865.7|5863.9|27
1756095600000|2025-08-25 04:20:00|5865.6|5863.8|5866.2|5864.4|5866.9|5864.8|5865.5|5863.7|51
1756095900000|2025-08-25 04:25:00|5866.3|5864.5|5866.5|5864.7|5866.9|5864.9|5865.7|5863.4|66
1756096200000|2025-08-25 04:30:00|5867.1|5864.1|5866.6|5864.8|5868.8|5866.4|5866.5|5864.1|86
1756096500000|2025-08-25 04:35:00|5866.5|5864.7|5867.6|5864.6|5868.2|5865.8|5866.4|5864.1|50
1756096800000|2025-08-25 04:40:00|5867.7|5864.7|5866.9|5865.1|5868.3|5865.9|5866.6|5864.1|51
1756097100000|2025-08-25 04:45:00|5867.1|5865.3|5865.2|5863.4|5868|5865.6|5865.1|5863.3|63
1756097400000|2025-08-25 04:50:00|5865.3|5863.5|5866.6|5863.6|5867.6|5864.8|5864.9|5862.5|60
1756097700000|2025-08-25 04:55:00|5866.7|5863.7|5866.8|5863.8|5868.2|5865.9|5866|5863.5|85
1756098000000|2025-08-25 05:00:00|5866.7|5863.7|5867|5864|5867.3|5864.8|5865.5|5863.2|131
1756098300000|2025-08-25 05:05:00|5866.5|5864.7|5868.7|5865.7|5868.8|5866.5|5866.5|5864.2|90
1756098600000|2025-08-25 05:10:00|5868.6|5865.6|5867.1|5865.3|5868.8|5865.9|5867|5864.7|82
1756098900000|2025-08-25 05:15:00|5867.2|5865.4|5868.8|5865.8|5868.8|5866.3|5866.9|5864.4|84
1756099200000|2025-08-25 05:20:00|5868.2|5866.4|5869.1|5867.3|5870|5868.2|5868.2|5865.9|68
1756099500000|2025-08-25 05:25:00|5869.4|5867.6|5867.8|5866|5869.7|5867.6|5867.7|5865.3|83
1756099800000|2025-08-25 05:30:00|5867.7|5865.9|5867.8|5866|5868.4|5866.4|5866.6|5864.4|80
1756100100000|2025-08-25 05:35:00|5867.7|5865.9|5867.8|5866|5868.6|5866.3|5867.1|5865.1|112
1756100400000|2025-08-25 05:40:00|5867.7|5865.9|5869|5866|5869|5866.9|5867.2|5864.7|73
1756100700000|2025-08-25 05:45:00|5869.2|5866.2|5866.7|5864.9|5869.2|5867.1|5866.6|5864.2|61
1756101000000|2025-08-25 05:50:00|5867.2|5864.2|5869.3|5867.5|5870.5|5868.1|5866.8|5864.2|99
1756101300000|2025-08-25 05:55:00|5869.2|5867.4|5867.7|5865.9|5869.7|5867.4|5867|5864.8|86
1756101600000|2025-08-25 06:00:00|5867.8|5866|5869.7|5867.9|5870|5868|5867.8|5866|100
1756101900000|2025-08-25 06:05:00|5869.3|5867.5|5871.3|5869.5|5872.3|5870.3|5868.7|5866.3|122
1756102200000|2025-08-25 06:10:00|5871.4|5869.6|5876.6|5873.6|5876.8|5873.8|5871.3|5868.9|98
1756102500000|2025-08-25 06:15:00|5876.7|5873.7|5880.4|5877.4|5880.5|5877.5|5876|5873|178
1756102800000|2025-08-25 06:20:00|5880.6|5877.6|5880.3|5878.5|5882.1|5879.2|5879.4|5876.4|171
1756103100000|2025-08-25 06:25:00|5879.9|5878.1|5879.6|5877.8|5881.1|5879|5879|5876.7|104
1756103400000|2025-08-25 06:30:00|5880.2|5877.2|5876.9|5875.1|5880.3|5877.3|5876.5|5874.1|128
1756103700000|2025-08-25 06:35:00|5876.8|5875|5875.5|5873.7|5877.7|5875.1|5873.5|5871.2|122
1756104000000|2025-08-25 06:40:00|5875.6|5873.8|5878.8|5875.8|5878.9|5875.9|5875.5|5873.6|119
1756104300000|2025-08-25 06:45:00|5878.9|5875.9|5878.1|5875.1|5879|5876.6|5876.9|5874.5|128
1756104600000|2025-08-25 06:50:00|5878|5875|5876.8|5875|5878.1|5875.7|5876.3|5873.6|127
1756104900000|2025-08-25 06:55:00|5876.7|5874.9|5875.8|5874|5877.4|5874.9|5874.3|5871.9|160
1756105200000|2025-08-25 07:00:00|5876.2|5873.2|5875.5|5873.7|5876.5|5874.4|5873.6|5871.4|131
1756105500000|2025-08-25 07:05:00|5875.7|5873.9|5874.3|5872.5|5876.8|5874.5|5874|5872.2|105
1756105800000|2025-08-25 07:10:00|5874.4|5872.6|5873.2|5871.4|5874.6|5872.8|5873.1|5871.3|65
1756106100000|2025-08-25 07:15:00|5873.4|5871.6|5872.3|5870.5|5873.5|5871.7|5870.6|5868.3|97
1756106400000|2025-08-25 07:20:00|5872.2|5870.4|5872.4|5870.6|5873.7|5871.8|5872|5870.2|66
1756106700000|2025-08-25 07:25:00|5872.3|5870.5|5871|5868|5873.9|5871.7|5870.7|5867.7|105
1756107000000|2025-08-25 07:30:00|5870.9|5867.9|5870.5|5868.7|5871.6|5869.8|5869.9|5867.5|85
1756107300000|2025-08-25 07:35:00|5870.4|5868.6|5869.4|5866.4|5871.2|5868.7|5868.5|5866|111
1756107600000|2025-08-25 07:40:00|5868.9|5867.1|5871.9|5870.1|5872.3|5870.1|5868.9|5866.6|100
1756107900000|2025-08-25 07:45:00|5871.8|5870|5870.9|5867.9|5873.2|5870.9|5870.9|5867.9|107
1756108200000|2025-08-25 07:50:00|5871|5868|5869.6|5866.6|5872.6|5870.2|5869.5|5866.5|161
1756108500000|2025-08-25 07:55:00|5869.5|5866.5|5865.6|5862.6|5869.5|5866.5|5864.6|5862.5|231
1756108800000|2025-08-25 08:00:00|5865|5863.2|5866.2|5864.4|5867.5|5865.6|5865|5863.2|113
1756109100000|2025-08-25 08:05:00|5866.1|5864.3|5867.2|5865.4|5867.9|5865.4|5866|5863.6|102
1756109400000|2025-08-25 08:10:00|5867.1|5865.3|5871.2|5869.4|5871.5|5869.7|5867.1|5865.3|107
1756109700000|2025-08-25 08:15:00|5871.1|5869.3|5871.8|5870|5872.6|5870.2|5869.9|5868.1|108
1756110000000|2025-08-25 08:20:00|5872.3|5869.3|5870.7|5867.7|5872.4|5869.9|5870.1|5867.3|111
1756110300000|2025-08-25 08:25:00|5870.8|5867.8|5870.8|5867.8|5871.9|5868.9|5870|5867|113
1756110600000|2025-08-25 08:30:00|5870.9|5867.9|5872.1|5869.1|5872.7|5869.8|5870.8|5867.8|114
1756110900000|2025-08-25 08:35:00|5872.2|5869.2|5872.1|5870.3|5872.8|5870.5|5871.2|5868.7|80
1756111200000|2025-08-25 08:40:00|5872|5870.2|5871|5869.2|5873.1|5870.8|5870.7|5868.9|51
1756111500000|2025-08-25 08:45:00|5870.8|5869|5873.1|5871.3|5873.2|5871.3|5870.8|5869|92
1756111800000|2025-08-25 08:50:00|5873.2|5871.4|5872.2|5869.2|5874.3|5872|5872.2|5869.2|67
1756112100000|2025-08-25 08:55:00|5872.1|5869.1|5868.4|5865.4|5872.1|5869.1|5867.8|5865.3|132
1756112400000|2025-08-25 09:00:00|5868.3|5865.3|5868.3|5865.3|5868.9|5866.4|5867.6|5864.9|101
1756112700000|2025-08-25 09:05:00|5868.2|5865.2|5866.7|5863.7|5868.9|5865.9|5866.1|5863.7|49
1756113000000|2025-08-25 09:10:00|5866.8|5863.8|5864.7|5861.7|5866.8|5864.7|5864.1|5861.6|71
1756113300000|2025-08-25 09:15:00|5863.7|5861.9|5865.2|5863.4|5865.9|5863.4|5863.5|5861|69
1756113600000|2025-08-25 09:20:00|5865.3|5863.5|5865.5|5863.7|5866|5863.7|5864.8|5862.3|63
1756113900000|2025-08-25 09:25:00|5865.4|5863.6|5864|5862.2|5865.6|5863.8|5864|5862.2|53
1756114200000|2025-08-25 09:30:00|5863.9|5862.1|5863.4|5861.6|5864.2|5862.2|5863|5860.6|49
1756114500000|2025-08-25 09:35:00|5863.3|5861.5|5863.7|5861.9|5864|5862.2|5863|5861.2|42
1756114800000|2025-08-25 09:40:00|5863.6|5861.8|5862.2|5860.4|5864.3|5862.5|5862|5860.2|56
1756115100000|2025-08-25 09:45:00|5862.3|5860.5|5861.4|5859.6|5864.2|5862.4|5861|5859.2|68
1756115400000|2025-08-25 09:50:00|5860.9|5859.1|5860|5857|5861.1|5859.3|5858.7|5856.5|77
1756115700000|2025-08-25 09:55:00|5860.1|5857.1|5861.3|5858.3|5861.4|5858.6|5858.8|5856.6|91
1756116000000|2025-08-25 10:00:00|5861.4|5858.4|5862|5859|5862.1|5859.6|5860.7|5858.2|110
1756116300000|2025-08-25 10:05:00|5861.9|5858.9|5862.2|5859.2|5863|5860.5|5861.7|5858.8|89
1756116600000|2025-08-25 10:10:00|5862.3|5859.3|5861.9|5860.1|5863.2|5860.2|5861.5|5858.9|81
1756116900000|2025-08-25 10:15:00|5861.8|5860|5861.7|5859.9|5862.7|5860.4|5861.4|5859.3|101
1756117200000|2025-08-25 10:20:00|5862.3|5859.3|5858.1|5856.3|5862.4|5860|5858|5856.2|86
1756117500000|2025-08-25 10:25:00|5858|5856.2|5858|5856.2|5858.3|5856.5|5857.5|5855.7|64
1756117800000|2025-08-25 10:30:00|5858.1|5856.3|5859.6|5857.8|5860.3|5857.9|5857.8|5856|68
1756118100000|2025-08-25 10:35:00|5859.7|5857.9|5860.8|5859|5860.8|5859|5859|5857|86
1756118400000|2025-08-25 10:40:00|5861.5|5858.5|5860.4|5858.6|5861.5|5858.9|5859.5|5857.3|53
1756118700000|2025-08-25 10:45:00|5861|5858|5859.6|5857.8|5861|5858.9|5859.6|5857.8|40
1756119000000|2025-08-25 10:50:00|5859.5|5857.7|5858.9|5857.1|5860.8|5859|5858.7|5856.9|38
1756119300000|2025-08-25 10:55:00|5859|5857.2|5860.6|5858.8|5861.6|5859.2|5859|5857.2|97
1756119600000|2025-08-25 11:00:00|5860.5|5858.7|5861.5|5859.7|5863.4|5861.6|5860.3|5858.5|90
1756119900000|2025-08-25 11:05:00|5861.4|5859.6|5863.5|5860.5|5863.5|5860.9|5861.1|5859.3|79
1756120200000|2025-08-25 11:10:00|5863.6|5860.6|5866.3|5863.3|5866.4|5864.1|5863.5|5860.5|95
1756120500000|2025-08-25 11:15:00|5866.2|5863.2|5867.9|5864.9|5868.1|5865.6|5865.2|5862.9|76
1756120800000|2025-08-25 11:20:00|5867.8|5864.8|5866|5863|5868|5865.3|5865.3|5862.9|70
1756121100000|2025-08-25 11:25:00|5865.9|5862.9|5868.7|5866.9|5869|5867.2|5865.9|5862.9|100
1756121400000|2025-08-25 11:30:00|5868.6|5866.8|5868.3|5866.5|5869.5|5867.1|5867.7|5865.9|84
1756121700000|2025-08-25 11:35:00|5868.2|5866.4|5869.5|5867.7|5870.4|5867.9|5868.1|5865.8|102
1756122000000|2025-08-25 11:40:00|5870.2|5867.2|5870|5867|5870.7|5868.8|5869.1|5866.7|72
1756122300000|2025-08-25 11:45:00|5869.8|5866.8|5868.9|5867.1|5870.9|5868.4|5868.8|5866.8|77
1756122600000|2025-08-25 11:50:00|5869.1|5867.3|5871.2|5869.4|5871.6|5869.8|5869.1|5867.3|61
1756122900000|2025-08-25 11:55:00|5871.3|5869.5|5873.4|5871.6|5874.2|5872.1|5871.2|5869.4|134
1756123200000|2025-08-25 12:00:00|5873.9|5872.1|5871.6|5869.8|5874|5872.2|5870.6|5868.5|104
1756123500000|2025-08-25 12:05:00|5871.8|5870|5870.6|5868.8|5872|5870.1|5870.3|5868.5|74
1756123800000|2025-08-25 12:10:00|5870.5|5868.7|5871.4|5868.4|5872.8|5870.4|5869.8|5868|88
1756124100000|2025-08-25 12:15:00|5871.5|5868.5|5872|5870.2|5872.8|5871|5870.5|5868.5|89
1756124400000|2025-08-25 12:20:00|5872.8|5869.8|5871.1|5869.3|5873.1|5870.5|5870.8|5869|103
1756124700000|2025-08-25 12:25:00|5871.2|5869.4|5869.2|5866.2|5872.4|5870.2|5868.6|5866.2|78
1756125000000|2025-08-25 12:30:00|5869.3|5866.3|5867.9|5866.1|5869.3|5866.8|5866.6|5864.3|138
1756125300000|2025-08-25 12:35:00|5868|5866.2|5866.2|5864.4|5868.9|5866.6|5865.5|5863.7|142
1756125600000|2025-08-25 12:40:00|5866.3|5864.5|5868.1|5866.3|5869.1|5867.3|5866.3|5864.5|72
1756125900000|2025-08-25 12:45:00|5868.2|5866.4|5868|5866.2|5868.7|5866.9|5867.1|5865.3|60
1756126200000|2025-08-25 12:50:00|5867.9|5866.1|5867.2|5864.2|5870.2|5867.7|5866.7|5864.2|111
1756126500000|2025-08-25 12:55:00|5867.1|5864.1|5866.2|5863.2|5867.1|5864.5|5865.5|5863.1|88
1756126800000|2025-08-25 13:00:00|5866.1|5863.1|5865|5863.2|5866.6|5864.7|5864.5|5862.1|115
1756127100000|2025-08-25 13:05:00|5865.5|5862.5|5865.8|5864|5866|5864.2|5863.3|5861.5|97
1756127400000|2025-08-25 13:10:00|5866|5864.2|5868.1|5866.3|5868.2|5866.4|5865.9|5864.1|61
1756127700000|2025-08-25 13:15:00|5868|5866.2|5869|5867.2|5869|5867.2|5867.1|5865.3|63
1756128000000|2025-08-25 13:20:00|5868.9|5867.1|5866.9|5865.1|5868.9|5867.1|5866.8|5865|85
1756128300000|2025-08-25 13:25:00|5866.8|5865|5867|5865.2|5867.5|5865.5|5866.3|5864.4|92
1756128600000|2025-08-25 13:30:00|5866.9|5865.1|5869.7|5867.9|5870.5|5868.5|5866.8|5864.4|245
1756128900000|2025-08-25 13:35:00|5869.8|5868|5872.6|5869.6|5873.4|5870.4|5869.8|5867.3|182
1756129200000|2025-08-25 13:40:00|5872.7|5869.7|5871.8|5870|5874.3|5871.9|5871.2|5869.3|144
1756129500000|2025-08-25 13:45:00|5871.9|5870.1|5874.6|5872.8|5875.1|5872.8|5871.5|5869.5|129
1756129800000|2025-08-25 13:50:00|5874.5|5872.7|5872.7|5870.9|5874.9|5872.9|5872.6|5870.6|138
1756130100000|2025-08-25 13:55:00|5873.3|5870.3|5873.7|5870.7|5874.3|5871.3|5870.8|5867.9|247
1756130400000|2025-08-25 14:00:00|5873.6|5870.6|5872.2|5870.4|5874.3|5872|5871.2|5868.5|220
1756130700000|2025-08-25 14:05:00|5872|5870.2|5874.2|5872.4|5875.4|5872.9|5871.5|5868.6|176
1756131000000|2025-08-25 14:10:00|5874.1|5872.3|5874|5872.2|5874.9|5873.1|5872.7|5870.6|168
1756131300000|2025-08-25 14:15:00|5874.1|5872.3|5876.1|5873.1|5876.7|5874.4|5873.4|5871|160
1756131600000|2025-08-25 14:20:00|5876.3|5873.3|5877.2|5874.2|5877.2|5875.2|5874.8|5872.3|162
1756131900000|2025-08-25 14:25:00|5877.1|5874.1|5877|5875.2|5877.1|5875.2|5874.1|5871.1|174
1756132200000|2025-08-25 14:30:00|5877.1|5875.3|5876|5873|5878|5875.6|5875.3|5872.3|133
1756132500000|2025-08-25 14:35:00|5876.5|5873.5|5875.5|5873.7|5878.9|5875.9|5875.5|5873.4|140
1756132800000|2025-08-25 14:40:00|5875.6|5873.8|5873.6|5871.8|5876.4|5874.2|5872.8|5870.2|149
1756133100000|2025-08-25 14:45:00|5873.8|5872|5873.8|5872|5875.5|5873.5|5873.5|5871.2|120
1756133400000|2025-08-25 14:50:00|5873.9|5872.1|5875.3|5872.3|5876.7|5874.9|5873.6|5871.8|201
1756133700000|2025-08-25 14:55:00|5875.4|5872.4|5874.1|5872.3|5875.9|5873.5|5873.3|5871.3|193
1756134000000|2025-08-25 15:00:00|5874.2|5872.4|5874.1|5872.3|5875.1|5872.9|5871.5|5869.7|222
1756134300000|2025-08-25 15:05:00|5874|5872.2|5873.8|5872|5876.6|5874.5|5873.6|5871.8|173
1756134600000|2025-08-25 15:10:00|5873.9|5872.1|5874|5872.2|5876|5874.2|5872.1|5870.3|221
1756134900000|2025-08-25 15:15:00|5874.3|5872.5|5873.4|5871.6|5874.3|5872.5|5872.2|5870.4|156
1756135200000|2025-08-25 15:20:00|5873.5|5871.7|5874.6|5871.6|5876.3|5874.1|5872.7|5870.7|187
1756135500000|2025-08-25 15:25:00|5874.5|5871.5|5872.2|5869.2|5874.6|5871.6|5871.9|5869.1|126
1756135800000|2025-08-25 15:30:00|5872.3|5869.3|5870.2|5868.4|5872.4|5870|5869.4|5867.4|142
1756136100000|2025-08-25 15:35:00|5870.3|5868.5|5867.7|5865.9|5870.8|5868.5|5866.4|5864.6|232
1756136400000|2025-08-25 15:40:00|5867.6|5865.8|5867.2|5865.4|5868.4|5866.6|5866.2|5864.4|196
1756136700000|2025-08-25 15:45:00|5867.1|5865.3|5866.4|5864.6|5869.6|5867.2|5866.3|5864.4|177
1756137000000|2025-08-25 15:50:00|5866.3|5864.5|5866.9|5865.1|5868.2|5866|5866.3|5864.1|165
1756137300000|2025-08-25 15:55:00|5866.5|5864.7|5867.8|5864.8|5868|5865.6|5865.8|5863|178
1756137600000|2025-08-25 16:00:00|5867.6|5864.6|5867.4|5865.6|5868.1|5865.8|5865.9|5863.5|167
1756137900000|2025-08-25 16:05:00|5867.3|5865.5|5868|5865|5868|5865.6|5865.5|5863.5|148
1756138200000|2025-08-25 16:10:00|5867.9|5864.9|5868.3|5866.5|5868.5|5866.6|5866.9|5864.4|153
1756138500000|2025-08-25 16:15:00|5868.4|5866.6|5866.3|5864.5|5868.8|5866.8|5865.7|5863.9|105
1756138800000|2025-08-25 16:20:00|5866.2|5864.4|5867.3|5865.5|5868.4|5866.1|5865|5863.2|144
1756139100000|2025-08-25 16:25:00|5867.2|5865.4|5867.2|5865.4|5867.8|5866|5866.7|5864.9|113
1756139400000|2025-08-25 16:30:00|5867.1|5865.3|5866.2|5864.4|5867.1|5865.3|5865.9|5864.1|85
1756139700000|2025-08-25 16:35:00|5866.1|5864.3|5863.8|5862|5866.2|5864.4|5862.9|5860.7|105
1756140000000|2025-08-25 16:40:00|5863.7|5861.9|5865.7|5863.9|5865.9|5864.1|5863.7|5861.5|112
1756140300000|2025-08-25 16:45:00|5865.8|5864|5865|5863.2|5867.4|5865.2|5864.8|5863|69
1756140600000|2025-08-25 16:50:00|5864.9|5863.1|5863.4|5861.6|5864.9|5863.1|5862.7|5860.8|138
1756140900000|2025-08-25 16:55:00|5863.2|5861.4|5865|5862|5865.3|5862.8|5862.7|5860.4|179
1756141200000|2025-08-25 17:00:00|5864.9|5861.9|5862.4|5860.6|5865.1|5862.1|5862|5859.6|181
1756141500000|2025-08-25 17:05:00|5863.1|5860.1|5863.2|5861.4|5863.7|5861.5|5861.6|5859.1|175
1756141800000|2025-08-25 17:10:00|5863.3|5861.5|5861.1|5859.3|5863.3|5861.5|5861|5859.2|111
1756142100000|2025-08-25 17:15:00|5861|5859.2|5861|5858|5862|5859.7|5859.9|5857.5|131
1756142400000|2025-08-25 17:20:00|5861.1|5858.1|5860.7|5858.9|5861.1|5859.2|5859.8|5857.4|147
1756142700000|2025-08-25 17:25:00|5860.6|5858.8|5861.7|5859.9|5862|5860.2|5859.9|5857.6|105
1756143000000|2025-08-25 17:30:00|5861.4|5859.6|5860|5858.2|5861.6|5859.8|5859.9|5858.1|96
1756143300000|2025-08-25 17:35:00|5859.9|5858.1|5860.2|5858.4|5860.7|5858.7|5859.5|5857.6|120
1756143600000|2025-08-25 17:40:00|5860.3|5858.5|5859.8|5858|5860.5|5858.7|5857.8|5855.5|152
1756143900000|2025-08-25 17:45:00|5859.7|5857.9|5860.2|5858.4|5861|5859.1|5859.6|5857.8|108
1756144200000|2025-08-25 17:50:00|5860.3|5858.5|5859|5857.2|5860.9|5858.8|5858.9|5856.6|111
1756144500000|2025-08-25 17:55:00|5858.9|5857.1|5859.3|5856.3|5859.3|5857.2|5857.5|5855.5|131
1756144800000|2025-08-25 18:00:00|5859.4|5856.4|5858.3|5856.5|5859.5|5857.7|5857.7|5855.7|127
1756145100000|2025-08-25 18:05:00|5858.2|5856.4|5857.7|5855.9|5858.3|5856.5|5857.2|5855.4|139
1756145400000|2025-08-25 18:10:00|5857.8|5856|5857.7|5855.9|5858|5856|5856.3|5853.4|118
1756145700000|2025-08-25 18:15:00|5857.9|5856.1|5855.9|5854.1|5858.9|5856.4|5855.6|5853.5|105
1756146000000|2025-08-25 18:20:00|5855.8|5854|5855.6|5852.6|5856.9|5854.4|5854.3|5851.9|98
1756146300000|2025-08-25 18:25:00|5855.5|5852.5|5855.3|5853.5|5856|5853.6|5855.1|5852.3|65
1756146600000|2025-08-25 18:30:00|5855.2|5853.4|5854.8|5853|5856.5|5854.2|5854.7|5852.4|103
1756146900000|2025-08-25 18:35:00|5854.7|5852.9|5852.7|5849.7|5855.4|5853|5851.7|5849.1|167
1756147200000|2025-08-25 18:40:00|5852.6|5849.6|5851.4|5849.6|5853.9|5851.5|5851.3|5849|161
1756147500000|2025-08-25 18:45:00|5851.3|5849.5|5851.6|5848.6|5852.4|5849.6|5850.7|5848|131
1756147800000|2025-08-25 18:50:00|5851.5|5848.5|5852.4|5849.4|5852.9|5850.6|5850.8|5848.4|100
1756148100000|2025-08-25 18:55:00|5851.9|5850.1|5851.3|5848.3|5852.4|5850.1|5850|5847.7|161
1756148400000|2025-08-25 19:00:00|5851.4|5848.4|5851.2|5848.2|5852.5|5849.9|5850.2|5847.8|196
1756148700000|2025-08-25 19:05:00|5850.7|5847.7|5849.2|5846.2|5850.7|5848.2|5847.9|5844.9|196
1756149000000|2025-08-25 19:10:00|5849.1|5846.1|5849.3|5846.3|5850.1|5847.2|5848.7|5845.7|147
1756149300000|2025-08-25 19:15:00|5848.7|5846.9|5849.2|5846.2|5849.6|5847.7|5848.1|5845.7|105
1756149600000|2025-08-25 19:20:00|5849.1|5846.1|5848.8|5845.8|5849.4|5846.9|5848.2|5845.7|66
1756149900000|2025-08-25 19:25:00|5848.9|5845.9|5848.8|5845.8|5849.7|5846.7|5848.4|5845.8|77
1756150200000|2025-08-25 19:30:00|5848.7|5845.7|5847.3|5844.3|5848.9|5845.9|5847.3|5844.3|79
1756150500000|2025-08-25 19:35:00|5847.4|5844.4|5848.7|5845.7|5849|5846.1|5847.4|5844.4|105
1756150800000|2025-08-25 19:40:00|5848.5|5845.5|5849.6|5847.8|5849.9|5847.9|5847.6|5845.3|106
1756151100000|2025-08-25 19:45:00|5849.5|5847.7|5849.8|5848|5850.5|5848|5849.2|5846.8|62
1756151400000|2025-08-25 19:50:00|5850.4|5847.4|5849.5|5846.5|5850.5|5847.9|5848.7|5846.2|95
1756151700000|2025-08-25 19:55:00|5849.4|5846.4|5847.4|5845.6|5849.5|5847|5847.3|5845|65
1756152000000|2025-08-25 20:00:00|5847.3|5845.5|5850.2|5847.2|5850.2|5847.7|5847.2|5845.2|55
1756152300000|2025-08-25 20:05:00|5850.3|5847.3|5850.2|5847.2|5851.3|5848.5|5849.4|5846.9|51
1756152600000|2025-08-25 20:10:00|5850.3|5847.3|5849.7|5847.9|5850.6|5848.5|5849.6|5847.3|71
1756152900000|2025-08-25 20:15:00|5849.6|5847.8|5851.3|5848.3|5851.6|5848.6|5849.6|5847.3|62
1756153200000|2025-08-25 20:20:00|5851.2|5848.2|5851.2|5848.2|5851.3|5848.3|5851|5848|285
1756153500000|2025-08-25 20:25:00|5851.1|5848.1|5850.8|5847.8|5851.6|5848.6|5850.5|5847.5|80
1756153800000|2025-08-25 20:30:00|5850.7|5847.7|5851.4|5849.6|5852.3|5850.2|5850.7|5847.7|64
1756154100000|2025-08-25 20:35:00|5851.5|5849.7|5852.2|5850.4|5852.2|5850.4|5851.5|5849.2|37
1756154400000|2025-08-25 20:40:00|5852.3|5850.5|5853|5850|5853.3|5850.9|5851.7|5849.9|121
1756154700000|2025-08-25 20:45:00|5852.5|5850.7|5852.2|5849.2|5853.1|5850.7|5852.1|5849.2|37
1756155000000|2025-08-25 20:50:00|5852.3|5849.3|5850.7|5848.9|5852.3|5849.3|5850.5|5847.7|100
1756155300000|2025-08-25 20:55:00|5851.6|5848|5851.6|5845.8|5852.6|5848|5851.3|5845.8|106
1756155600000|2025-08-25 21:00:00|5851.5|5845.7|5856|5850.2|5856|5850.2|5851.5|5845.7|2
1756156200000|2025-08-25 21:10:00|5854.4|5848.6|5858.6|5852.8|5859.6|5853.8|5854.4|5848.6|19
1756156500000|2025-08-25 21:15:00|5858.5|5852.7|5851.9|5846.1|5858.7|5852.9|5851.8|5846|77
1756156800000|2025-08-25 21:20:00|5852|5846.2|5851.6|5845.8|5852.3|5846.5|5851.6|5845.8|36
1756157100000|2025-08-25 21:25:00|5851.7|5845.9|5851.1|5845.3|5852.2|5846.4|5851.1|5845.3|35
1756157400000|2025-08-25 21:30:00|5851.5|5845.7|5851|5845.2|5852.2|5846.4|5850.6|5844.8|101
1756157700000|2025-08-25 21:35:00|5850.9|5845.1|5850.3|5844.5|5851|5845.2|5850|5844.2|132
1756158000000|2025-08-25 21:40:00|5850.4|5844.6|5852.7|5846.9|5852.7|5846.9|5850.2|5844.4|61
1756158300000|2025-08-25 21:45:00|5852.6|5846.8|5852.2|5846.4|5853.1|5847.3|5851.9|5846.1|162
1756158600000|2025-08-25 21:50:00|5852.3|5846.5|5853.7|5847.9|5853.8|5848|5851.8|5846|114
1756158900000|2025-08-25 21:55:00|5853.8|5848|5853.6|5847.8|5854|5848.2|5853.4|5847.6|87
1756159200000|2025-08-25 22:00:00|5853.5|5847.7|5852.5|5847.7|5853.9|5848.1|5851.6|5846.5|72
1756159500000|2025-08-25 22:05:00|5851.6|5848.6|5851.6|5848.6|5851.7|5848.7|5851.2|5848.2|23
1756159800000|2025-08-25 22:10:00|5851.5|5848.5|5851.8|5848.8|5852.5|5849.5|5851.4|5848.4|33
1756160100000|2025-08-25 22:15:00|5851.5|5848.5|5851.3|5848.3|5851.6|5848.6|5851|5848|28
1756160400000|2025-08-25 22:20:00|5851.4|5848.4|5851.7|5848.7|5851.8|5848.8|5850.9|5847.9|18
1756160700000|2025-08-25 22:25:00|5851.8|5848.8|5851.8|5848.8|5852|5849|5851.5|5848.5|19
1756161000000|2025-08-25 22:30:00|5851.7|5848.7|5851.5|5848.5|5852.2|5849.2|5851.5|5848.5|20
1756161300000|2025-08-25 22:35:00|5851.4|5848.4|5852.2|5849.2|5852.2|5849.2|5850.9|5847.9|22
1756161600000|2025-08-25 22:40:00|5852.1|5849.1|5852.2|5849.2|5852.3|5849.3|5851.9|5848.9|38
1756161900000|2025-08-25 22:45:00|5852.1|5849.1|5852.3|5849.3|5852.5|5849.5|5852|5849|34
1756162200000|2025-08-25 22:50:00|5852.2|5849.2|5851.7|5848.7|5852.7|5849.7|5851.7|5848.7|27
1756162500000|2025-08-25 22:55:00|5851.8|5848.8|5852.3|5849.3|5852.4|5849.4|5851.5|5848.5|49
1756162800000|2025-08-25 23:00:00|5852.4|5849.4|5852.8|5849.8|5853.3|5850.3|5852.4|5849.4|47
1756163100000|2025-08-25 23:05:00|5852.9|5849.9|5852.7|5849.7|5852.9|5849.9|5852.4|5849.4|26
1756163400000|2025-08-25 23:10:00|5852.8|5849.8|5851.7|5848.7|5852.8|5849.8|5851.7|5848.7|29
1756163700000|2025-08-25 23:15:00|5851.8|5848.8|5850|5848.2|5851.8|5848.8|5849.9|5847.4|29
1756164000000|2025-08-25 23:20:00|5850.1|5848.3|5849.6|5847.8|5850.5|5848.3|5849.5|5847.5|14
1756164300000|2025-08-25 23:25:00|5849.8|5848|5849.7|5847.9|5850.1|5848.3|5849.4|5847.6|20
1756164600000|2025-08-25 23:30:00|5849.6|5847.8|5850.6|5848.8|5850.9|5848.8|5849.2|5847|27
1756164900000|2025-08-25 23:35:00|5851.3|5848.3|5851.8|5848.8|5851.8|5848.8|5850.9|5847.9|34
1756165200000|2025-08-25 23:40:00|5851.3|5849.5|5852.1|5849.1|5852.2|5849.6|5851.2|5848.5|42
1756165500000|2025-08-25 23:45:00|5852.2|5849.2|5850.6|5847.6|5852.2|5849.5|5850|5847|43
1756165800000|2025-08-25 23:50:00|5850.4|5847.4|5850.5|5847.5|5850.8|5848.1|5849.3|5846.3|50
1756166100000|2025-08-25 23:55:00|5850.3|5847.3|5850.2|5847.2|5850.3|5847.3|5849.8|5846.8|41
1756166400000|2025-08-26 00:00:00|5850.3|5847.3|5856.5|5853.5|5857.6|5854.6|5847.7|5844.9|339
1756166700000|2025-08-26 00:05:00|5856.6|5853.6|5857.2|5854.2|5861.6|5858.6|5855.2|5852.9|377
1756167000000|2025-08-26 00:10:00|5857.1|5854.1|5861.7|5858.7|5862.4|5859.7|5856.1|5853.2|306
1756167300000|2025-08-26 00:15:00|5861.6|5858.6|5858.9|5855.9|5862.4|5859.4|5858.4|5855.4|270
1756167600000|2025-08-26 00:20:00|5859|5856|5859.6|5856.6|5859.7|5856.7|5856.5|5853.6|267
1756167900000|2025-08-26 00:25:00|5859.5|5856.5|5858.7|5855.7|5860.8|5857.9|5857.7|5854.7|253
1756168200000|2025-08-26 00:30:00|5858.8|5855.8|5859.8|5856.8|5862.2|5859.2|5855.7|5852.7|328
1756168500000|2025-08-26 00:35:00|5859.9|5856.9|5859.5|5856.5|5862.7|5859.9|5859.5|5856.5|271
1756168800000|2025-08-26 00:40:00|5859.6|5856.6|5858.5|5855.5|5860.4|5857.9|5857.7|5854.8|236
1756169100000|2025-08-26 00:45:00|5858.2|5855.2|5858.5|5855.5|5859.7|5857.2|5857|5854.5|223
1756169400000|2025-08-26 00:50:00|5858.4|5855.4|5857.2|5854.2|5859.1|5856.3|5855.5|5853|203
1756169700000|2025-08-26 00:55:00|5857.3|5854.3|5856.5|5854.7|5857.7|5854.7|5855.5|5853|168
1756170000000|2025-08-26 01:00:00|5856.4|5854.6|5856.9|5855.1|5858.6|5856.8|5854.3|5851.5|162
1756170300000|2025-08-26 01:05:00|5857|5855.2|5852.9|5851.1|5857.5|5855.7|5852.4|5850|162
1756170600000|2025-08-26 01:10:00|5853|5851.2|5853.4|5850.4|5855.2|5852.9|5852.3|5849.7|126
1756170900000|2025-08-26 01:15:00|5853.3|5850.3|5852.3|5850.5|5854.5|5852.7|5852.1|5849.6|136
1756171200000|2025-08-26 01:20:00|5852.2|5850.4|5851.5|5849.7|5853.4|5851|5851.4|5848.9|101
1756171500000|2025-08-26 01:25:00|5851.6|5849.8|5852.1|5849.1|5852.8|5850.2|5850.8|5848.4|80
1756171800000|2025-08-26 01:30:00|5852|5849|5848.9|5845.9|5852.1|5849.1|5846.9|5844.2|172
1756172100000|2025-08-26 01:35:00|5848.7|5845.7|5846.8|5845|5848.9|5845.9|5845.1|5843.2|137
1756172400000|2025-08-26 01:40:00|5846.9|5845.1|5844.3|5841.3|5847.7|5845.3|5844.3|5841.3|120
1756172700000|2025-08-26 01:45:00|5844.4|5841.4|5842.5|5840.7|5844.7|5842.2|5842.3|5839.8|84
1756173000000|2025-08-26 01:50:00|5842.4|5840.6|5839.8|5838|5843.6|5841.1|5839.5|5837.7|102
1756173300000|2025-08-26 01:55:00|5839.9|5838.1|5840.1|5838.3|5842|5839.8|5839.6|5837.2|119
1756173600000|2025-08-26 02:00:00|5840.2|5838.4|5843.3|5841.5|5843.9|5842.1|5840.2|5837.7|139
1756173900000|2025-08-26 02:05:00|5843.4|5841.6|5845.9|5842.9|5847.9|5845.5|5843.3|5841.5|140
1756174200000|2025-08-26 02:10:00|5845.8|5842.8|5843.7|5840.7|5846.3|5843.5|5842.3|5839.7|102
1756174500000|2025-08-26 02:15:00|5843.8|5840.8|5843.2|5840.2|5844.9|5842|5842.8|5839.8|96
1756174800000|2025-08-26 02:20:00|5843.1|5840.1|5845|5842|5845.5|5843.1|5842|5839.9|131
1756175100000|2025-08-26 02:25:00|5845.1|5842.1|5845.5|5842.5|5846.1|5843.7|5844.1|5841.1|114
1756175400000|2025-08-26 02:30:00|5845.4|5842.4|5845.1|5842.1|5846.2|5843.5|5844.1|5841.1|134
1756175700000|2025-08-26 02:35:00|5845.2|5842.2|5845.1|5842.1|5846.2|5843.5|5844.6|5841.9|93
1756176000000|2025-08-26 02:40:00|5845|5842|5843.4|5841.6|5845.1|5842.8|5842.7|5840.4|106
1756176300000|2025-08-26 02:45:00|5843.3|5841.5|5843.3|5840.3|5843.7|5841.7|5841.4|5839.6|97
1756176600000|2025-08-26 02:50:00|5843.2|5840.2|5845.3|5842.3|5845.3|5842.9|5842.1|5840.1|94
1756176900000|2025-08-26 02:55:00|5845.2|5842.2|5844.3|5841.3|5845.3|5843|5843.2|5841.2|86
1756177200000|2025-08-26 03:00:00|5844.2|5841.2|5839.5|5837.7|5844.3|5841.3|5839.1|5836.7|108
1756177500000|2025-08-26 03:05:00|5839.4|5837.6|5837.3|5834.3|5839.4|5837.6|5837|5834|138
1756177800000|2025-08-26 03:10:00|5836.6|5834.8|5837.1|5834.1|5838.2|5836|5836.1|5833.6|126
1756178100000|2025-08-26 03:15:00|5837|5834|5835.3|5832.3|5837.3|5834.3|5834.7|5831.7|97
1756178400000|2025-08-26 03:20:00|5835.6|5832.6|5833.7|5830.7|5836.4|5833.5|5833.7|5830.7|135
1756178700000|2025-08-26 03:25:00|5833.5|5830.5|5831.4|5828.4|5833.7|5831.1|5831.4|5828.4|128
1756179000000|2025-08-26 03:30:00|5831.3|5828.3|5833.7|5831.9|5834.6|5831.9|5831.3|5828.3|117
1756179300000|2025-08-26 03:35:00|5833.8|5832|5834.5|5831.5|5835|5832.8|5833.2|5830.7|82
1756179600000|2025-08-26 03:40:00|5833.8|5832|5832.3|5830.5|5833.9|5832|5832.1|5829.8|73
1756179900000|2025-08-26 03:45:00|5832.4|5830.6|5831.3|5829.5|5833.2|5830.7|5831.2|5829.4|73
1756180200000|2025-08-26 03:50:00|5831.2|5829.4|5830.7|5828.9|5832.8|5830.4|5830.6|5828.2|79
1756180500000|2025-08-26 03:55:00|5830.6|5828.8|5830.7|5828.9|5831.6|5829|5829.7|5827.4|76
1756180800000|2025-08-26 04:00:00|5830.6|5828.8|5833.9|5832.1|5835.1|5832.6|5830.3|5827.9|109
1756181100000|2025-08-26 04:05:00|5833.8|5832|5837.4|5834.4|5837.4|5834.4|5833.8|5831.4|81
1756181400000|2025-08-26 04:10:00|5837.3|5834.3|5836.6|5833.6|5837.3|5834.8|5835.5|5833.2|103
1756181700000|2025-08-26 04:15:00|5836.5|5833.5|5837.2|5835.4|5837.2|5835.4|5835.9|5833.1|113
1756182000000|2025-08-26 04:20:00|5837.1|5835.3|5837.1|5835.3|5838.4|5836.3|5837|5834.4|57
1756182300000|2025-08-26 04:25:00|5837|5835.2|5838.6|5835.6|5838.8|5836.4|5836.8|5834.6|44
1756182600000|2025-08-26 04:30:00|5838.7|5835.7|5839.2|5836.2|5839.6|5836.6|5837.3|5834.7|78
1756182900000|2025-08-26 04:35:00|5839.3|5836.3|5839.4|5836.4|5840.1|5837.1|5839|5836|89
1756183200000|2025-08-26 04:40:00|5839.5|5836.5|5840.2|5837.2|5840.4|5837.4|5838.2|5835.8|77
1756183500000|2025-08-26 04:45:00|5839.6|5837.8|5840.6|5837.6|5841.1|5838.1|5839.4|5836.8|69
1756183800000|2025-08-26 04:50:00|5840.8|5837.8|5840.3|5838.5|5841.7|5838.7|5839.6|5837.4|79
1756184100000|2025-08-26 04:55:00|5840.2|5838.4|5842.4|5839.4|5842.4|5839.4|5840|5837.5|81
1756184400000|2025-08-26 05:00:00|5842.3|5839.3|5842.3|5839.3|5842.4|5839.6|5841.1|5838.1|86
1756184700000|2025-08-26 05:05:00|5842.2|5839.2|5842.4|5839.4|5842.5|5839.5|5840.5|5837.9|84
1756185000000|2025-08-26 05:10:00|5842.5|5839.5|5841.2|5839.4|5842.7|5840.3|5841|5838.6|65
1756185300000|2025-08-26 05:15:00|5841.9|5838.9|5842.4|5839.4|5842.8|5839.8|5840.6|5838.2|61
1756185600000|2025-08-26 05:20:00|5842.5|5839.5|5840.6|5838.8|5842.8|5840.1|5840.6|5837.8|61
1756185900000|2025-08-26 05:25:00|5841.3|5838.3|5841.6|5838.6|5842.1|5839.2|5840.2|5837.9|61
1756186200000|2025-08-26 05:30:00|5841.7|5838.7|5841.3|5839.5|5842.8|5839.9|5841.2|5838.5|91
1756186500000|2025-08-26 05:35:00|5841.2|5839.4|5843|5840|5843.2|5840.2|5841.1|5838.7|81
1756186800000|2025-08-26 05:40:00|5842.9|5839.9|5843.6|5840.6|5844.1|5841.3|5840.9|5838.7|95
1756187100000|2025-08-26 05:45:00|5843.5|5840.5|5841.5|5838.5|5843.9|5841.6|5841.3|5838.3|107
1756187400000|2025-08-26 05:50:00|5841.4|5838.4|5841.5|5839.7|5842.1|5839.7|5841|5838.2|61
1756187700000|2025-08-26 05:55:00|5841.7|5839.9|5842.4|5840.6|5844.8|5842.2|5841.6|5839.8|99
1756188000000|2025-08-26 06:00:00|5842.3|5840.5|5842.3|5840.5|5842.8|5841|5841.5|5839.6|116
1756188300000|2025-08-26 06:05:00|5842.2|5840.4|5841|5839.2|5842.2|5840.4|5840.8|5838.5|52
1756188600000|2025-08-26 06:10:00|5840.9|5839.1|5839.9|5838.1|5841|5839.1|5838.8|5836.9|76
1756188900000|2025-08-26 06:15:00|5839.8|5838|5838.1|5836.3|5840|5838.1|5837.6|5835.5|89
1756189200000|2025-08-26 06:20:00|5837.9|5836.1|5837.1|5834.1|5837.9|5836.1|5834.2|5831.7|175
1756189500000|2025-08-26 06:25:00|5837.2|5834.2|5841.2|5838.2|5841.8|5839.4|5836.8|5834.2|161
1756189800000|2025-08-26 06:30:00|5841.1|5838.1|5843|5840|5843.8|5840.8|5840.8|5837.8|154
1756190100000|2025-08-26 06:35:00|5843.1|5840.1|5846.5|5843.5|5846.6|5843.6|5843.1|5840.1|120
1756190400000|2025-08-26 06:40:00|5846.4|5843.4|5844.3|5842.5|5847.3|5844.9|5844.3|5842.4|115
1756190700000|2025-08-26 06:45:00|5844.8|5841.8|5844.3|5842.5|5845.8|5843.2|5844|5841.1|138
1756191000000|2025-08-26 06:50:00|5844.1|5842.3|5844.5|5841.5|5845.5|5843|5843.7|5840.9|128
1756191300000|2025-08-26 06:55:00|5844.4|5841.4|5842.5|5840.7|5845|5842|5841|5839.2|171
1756191600000|2025-08-26 07:00:00|5842.4|5840.6|5844.6|5841.6|5845.1|5842.1|5840.3|5838.4|205
1756191900000|2025-08-26 07:05:00|5844.5|5841.5|5841.4|5839.6|5845.5|5842.5|5841.3|5839.3|184
1756192200000|2025-08-26 07:10:00|5841.3|5839.5|5841|5838|5841.5|5839.7|5837.8|5835.4|206
1756192500000|2025-08-26 07:15:00|5841.3|5838.3|5836.7|5833.7|5841.3|5839|5836.4|5833.4|203
1756192800000|2025-08-26 07:20:00|5836.8|5833.8|5840.7|5838.9|5842.2|5839.2|5836.8|5833.8|192
1756193100000|2025-08-26 07:25:00|5840.8|5839|5843.7|5840.7|5843.8|5841.3|5840.5|5838.1|150
1756193400000|2025-08-26 07:30:00|5843.8|5840.8|5845.8|5842.8|5846.1|5843.5|5843.4|5840.8|118
1756193700000|2025-08-26 07:35:00|5845.9|5842.9|5845.6|5843.8|5846.9|5844.5|5844.7|5842.4|140
1756194000000|2025-08-26 07:40:00|5845.5|5843.7|5844.4|5842.6|5846.2|5844.4|5844.4|5842.4|97
1756194300000|2025-08-26 07:45:00|5844.2|5842.4|5844|5842.2|5845|5843|5842.7|5840.1|99
1756194600000|2025-08-26 07:50:00|5843.9|5842.1|5844.5|5842.7|5845.7|5843.9|5843.8|5842|84
1756194900000|2025-08-26 07:55:00|5844.4|5842.6|5843.6|5841.8|5844.4|5842.6|5842.8|5841|148
1756195200000|2025-08-26 08:00:00|5843.5|5841.7|5844.6|5842.8|5846.1|5844.3|5843.3|5841.5|128
1756195500000|2025-08-26 08:05:00|5844.5|5842.7|5844|5842.2|5845.2|5843.4|5843.1|5841.3|108
1756195800000|2025-08-26 08:10:00|5844.1|5842.3|5845.6|5843.8|5846.2|5844.4|5844|5842|93
1756196100000|2025-08-26 08:15:00|5845.7|5843.9|5843.9|5842.1|5846.9|5844.8|5843.9|5842.1|124
1756196400000|2025-08-26 08:20:00|5844|5842.2|5841|5838|5844.2|5842.4|5839.7|5836.7|157
1756196700000|2025-08-26 08:25:00|5840.9|5837.9|5843.3|5841.5|5844.1|5841.9|5840.5|5837.6|183
1756197000000|2025-08-26 08:30:00|5843.5|5841.7|5842.5|5840.7|5844|5841.9|5841.9|5839.3|119
1756197300000|2025-08-26 08:35:00|5842.6|5840.8|5841.3|5839.5|5843.1|5841.3|5840.4|5838.5|122
1756197600000|2025-08-26 08:40:00|5841.4|5839.6|5841.5|5839.7|5843|5841.2|5841.4|5839.6|73
1756197900000|2025-08-26 08:45:00|5841.4|5839.6|5841.3|5839.5|5842.3|5840|5840.7|5838.1|93
1756198200000|2025-08-26 08:50:00|5841.4|5839.6|5840.3|5838.5|5842.5|5840.1|5839.4|5837.6|116
1756198500000|2025-08-26 08:55:00|5840.4|5838.6|5840.6|5838.8|5841.4|5839.2|5839.2|5837.4|121
1756198800000|2025-08-26 09:00:00|5840.7|5838.9|5843|5841.2|5844|5841.4|5840.3|5838|161
1756199100000|2025-08-26 09:05:00|5843.1|5841.3|5844.9|5843.1|5845.9|5844|5842.6|5840.2|112
1756199400000|2025-08-26 09:10:00|5845|5843.2|5845.4|5843.6|5846.2|5843.7|5844.1|5842.1|82
1756199700000|2025-08-26 09:15:00|5845.5|5843.7|5848.5|5846.7|5849.6|5847.1|5845.3|5843.5|133
1756200000000|2025-08-26 09:20:00|5848.6|5846.8|5847|5845.2|5849.6|5847.1|5846.8|5845|112
1756200300000|2025-08-26 09:25:00|5846.9|5845.1|5847.2|5845.4|5847.5|5845.7|5845.8|5844|69
1756200600000|2025-08-26 09:30:00|5847.3|5845.5|5845.4|5843.6|5847.3|5845.5|5845.2|5843.4|57
1756200900000|2025-08-26 09:35:00|5845.5|5843.7|5845|5843.2|5846.2|5844.4|5844.9|5843.1|40
1756201200000|2025-08-26 09:40:00|5844.9|5843.1|5846|5844.2|5846.4|5844.4|5844.4|5842.6|48
1756201500000|2025-08-26 09:45:00|5846.3|5844.5|5847.4|5844.4|5849.5|5846.5|5846.3|5843.8|105
1756201800000|2025-08-26 09:50:00|5847.5|5844.5|5848.5|5845.5|5849.3|5846.9|5846.7|5844.2|120
1756202100000|2025-08-26 09:55:00|5848.6|5845.6|5848.9|5847.1|5849.7|5847.4|5847.9|5845.6|92
1756202400000|2025-08-26 10:00:00|5849|5847.2|5848.8|5847|5851.1|5848.7|5848.5|5846.7|91
1756202700000|2025-08-26 10:05:00|5848.7|5846.9|5850.7|5847.7|5851.3|5848.3|5848.5|5846.7|88
1756203000000|2025-08-26 10:10:00|5850.6|5847.6|5851.5|5849.7|5852.2|5849.8|5850.4|5847.6|80
1756203300000|2025-08-26 10:15:00|5851.6|5849.8|5852.1|5849.1|5852.2|5850.2|5851|5848.5|46
1756203600000|2025-08-26 10:20:00|5852|5849|5850.8|5849|5852.1|5849.8|5850.1|5848.3|68
1756203900000|2025-08-26 10:25:00|5850.9|5849.1|5850|5848.2|5851.8|5849.5|5849.8|5848|68
1756204200000|2025-08-26 10:30:00|5849.9|5848.1|5848.3|5846.5|5850|5848.2|5848.1|5846.3|61
1756204500000|2025-08-26 10:35:00|5848.4|5846.6|5848.1|5846.3|5848.4|5846.6|5847.3|5845.5|63
1756204800000|2025-08-26 10:40:00|5848.2|5846.4|5848|5846.2|5850.1|5847.6|5847.8|5846|73
1756205100000|2025-08-26 10:45:00|5847.9|5846.1|5848|5846.2|5849.1|5847.3|5847.9|5846.1|73
1756205400000|2025-08-26 10:50:00|5847.9|5846.1|5849.4|5847.6|5849.5|5847.7|5847.9|5846.1|66
1756205700000|2025-08-26 10:55:00|5849.3|5847.5|5851.1|5849.3|5852.6|5850.4|5848.9|5847.1|88
1756206000000|2025-08-26 11:00:00|5851.2|5849.4|5852.8|5849.8|5852.9|5850|5850.5|5848.7|73
1756206300000|2025-08-26 11:05:00|5852.9|5849.9|5853.8|5852|5854.4|5852|5852.5|5849.5|62
1756206600000|2025-08-26 11:10:00|5853.9|5852.1|5854.4|5852.6|5855.2|5852.9|5853.4|5851|91
1756206900000|2025-08-26 11:15:00|5854.3|5852.5|5854.3|5852.5|5854.4|5852.6|5853.5|5851.7|57
1756207200000|2025-08-26 11:20:00|5854.2|5852.4|5854.2|5852.4|5855|5853.2|5853.8|5852|69
1756207500000|2025-08-26 11:25:00|5854.3|5852.5|5854.5|5851.5|5854.7|5852.9|5853.6|5851.4|65
1756207800000|2025-08-26 11:30:00|5854.4|5851.4|5856.2|5853.2|5856.8|5854.5|5854.3|5851.3|98
1756208100000|2025-08-26 11:35:00|5856.3|5853.3|5856.6|5853.6|5857.9|5855.6|5855.4|5853|131
1756208400000|2025-08-26 11:40:00|5856|5854.2|5856.9|5855.1|5857.6|5855.4|5856|5853.6|65
1756208700000|2025-08-26 11:45:00|5857.6|5854.6|5857.3|5855.5|5858.1|5855.6|5856.1|5854.3|64
1756209000000|2025-08-26 11:50:00|5857.2|5855.4|5857.6|5855.8|5858.2|5856.4|5857.2|5854.9|67
1756209300000|2025-08-26 11:55:00|5857.7|5855.9|5856.6|5854.8|5858.2|5856.4|5856.6|5854.8|88
1756209600000|2025-08-26 12:00:00|5856.7|5854.9|5858.6|5855.6|5859.2|5857.4|5856.4|5854.6|104
1756209900000|2025-08-26 12:05:00|5858.7|5855.7|5857.5|5855.7|5860.4|5857.9|5857.4|5855.6|120
1756210200000|2025-08-26 12:10:00|5857.6|5855.8|5858.8|5855.8|5859.4|5856.4|5857.4|5855.4|122
1756210500000|2025-08-26 12:15:00|5858.9|5855.9|5857.1|5854.1|5859|5856|5856.8|5853.8|163
1756210800000|2025-08-26 12:20:00|5857|5854|5857.1|5854.1|5857.3|5854.3|5854.8|5852.1|189
1756211100000|2025-08-26 12:25:00|5857.2|5854.2|5856.6|5853.6|5858.1|5855.1|5855|5852.6|103
1756211400000|2025-08-26 12:30:00|5856.5|5853.5|5855.9|5854.1|5858.3|5855.7|5854.3|5851.3|162
1756211700000|2025-08-26 12:35:00|5855.5|5853.7|5851.7|5849.9|5855.5|5853.7|5851.5|5849.6|120
1756212000000|2025-08-26 12:40:00|5851.8|5850|5853.9|5852.1|5854.7|5852.1|5851.3|5849.5|153
1756212300000|2025-08-26 12:45:00|5854.1|5852.3|5854.1|5852.3|5854.8|5852.9|5852.8|5850.4|168
1756212600000|2025-08-26 12:50:00|5854.5|5852.7|5855.7|5852.7|5856.6|5854.1|5853.8|5851.4|163
1756212900000|2025-08-26 12:55:00|5855.4|5852.4|5856.3|5853.3|5857|5854|5854.8|5852.1|197
1756213200000|2025-08-26 13:00:00|5856.4|5853.4|5851.2|5848.2|5856.4|5853.4|5850.7|5847.7|220
1756213500000|2025-08-26 13:05:00|5851.4|5848.4|5850.9|5847.9|5853.2|5850.7|5849.6|5846.6|183
1756213800000|2025-08-26 13:10:00|5850.1|5848.3|5851.6|5848.6|5851.8|5849.4|5848.9|5846.6|135
1756214100000|2025-08-26 13:15:00|5851.7|5848.7|5849|5847.2|5851.9|5849.5|5848.8|5846.7|119
1756214400000|2025-08-26 13:20:00|5848.5|5846.7|5850|5848.2|5850.6|5848.8|5848.5|5846.3|74
1756214700000|2025-08-26 13:25:00|5849.9|5848.1|5850.2|5848.4|5850.9|5849.1|5849.3|5847.3|99
1756215000000|2025-08-26 13:30:00|5849.8|5848|5851.8|5850|5852.6|5850.8|5849.6|5847.8|149
1756215300000|2025-08-26 13:35:00|5851.9|5850.1|5849.8|5848|5852.4|5850.6|5849.6|5847.8|155
1756215600000|2025-08-26 13:40:00|5849.7|5847.9|5852.9|5851.1|5854.2|5851.7|5849.5|5847.2|223
1756215900000|2025-08-26 13:45:00|5852.8|5851|5851.5|5849.7|5854|5851.6|5850.3|5848.5|180
1756216200000|2025-08-26 13:50:00|5851.6|5849.8|5855.4|5853.6|5857.4|5855.6|5851.5|5849.7|170
1756216500000|2025-08-26 13:55:00|5855.2|5853.4|5857.8|5854.3|5858|5855.2|5854.9|5852.9|146
1756216800000|2025-08-26 14:00:00|5858.2|5854.2|5859.7|5856.7|5859.8|5857.3|5855|5852|266
1756217100000|2025-08-26 14:05:00|5859.4|5857.6|5856|5854.2|5859.5|5857.6|5856|5854.1|187
1756217400000|2025-08-26 14:10:00|5856.1|5854.3|5856.7|5854.9|5858.5|5856.7|5854.3|5852|204
1756217700000|2025-08-26 14:15:00|5856.8|5855|5858.6|5856.8|5859.7|5857.3|5856.4|5854.1|187
1756218000000|2025-08-26 14:20:00|5858.8|5857|5863|5860|5863.6|5861.3|5858.2|5855.5|178
1756218300000|2025-08-26 14:25:00|5862.9|5859.9|5861.3|5858.3|5864.9|5862.6|5860.7|5857.7|199
1756218600000|2025-08-26 14:30:00|5861.2|5858.2|5861.8|5858.8|5863|5860.5|5860.8|5857.9|237
1756218900000|2025-08-26 14:35:00|5861.7|5858.7|5859.6|5856.6|5863.3|5860.9|5859.6|5856.6|193
1756219200000|2025-08-26 14:40:00|5859.5|5856.5|5859.6|5857.8|5860.9|5858.7|5858.6|5855.9|150
1756219500000|2025-08-26 14:45:00|5859.5|5857.7|5861.7|5858.7|5861.9|5859.6|5858.8|5856.3|142
1756219800000|2025-08-26 14:50:00|5861.6|5858.6|5860.8|5859|5862.5|5859.8|5860.2|5857.6|159
1756220100000|2025-08-26 14:55:00|5861.1|5859.3|5859.8|5858|5863|5860.1|5859.6|5857.4|251
1756220400000|2025-08-26 15:00:00|5859.9|5858.1|5862.4|5859.4|5863.1|5860.7|5859.7|5857.9|183
1756220700000|2025-08-26 15:05:00|5862.5|5859.5|5861.8|5858.8|5863.9|5861.3|5861.1|5858.7|151
1756221000000|2025-08-26 15:10:00|5861.7|5858.7|5861.5|5859.7|5862.3|5860.3|5860.4|5858.3|115
1756221300000|2025-08-26 15:15:00|5861.6|5859.8|5864|5861|5864.1|5861.1|5861.6|5858.9|195
1756221600000|2025-08-26 15:20:00|5864.1|5861.1|5865.2|5862.2|5865.5|5862.5|5863.6|5860.9|131
1756221900000|2025-08-26 15:25:00|5865.1|5862.1|5864.2|5861.2|5865.6|5863.1|5863.2|5860.8|205
1756222200000|2025-08-26 15:30:00|5864.1|5861.1|5863.2|5861.4|5864.6|5862|5861.9|5859.5|166
1756222500000|2025-08-26 15:35:00|5863.1|5861.3|5862.2|5860.4|5864.8|5862.1|5862.2|5860.3|144
1756222800000|2025-08-26 15:40:00|5862.3|5860.5|5864.3|5861.3|5864.4|5862|5861.7|5859.3|140
1756223100000|2025-08-26 15:45:00|5864.4|5861.4|5863.4|5861.6|5865.6|5863.1|5863.2|5860.8|132
1756223400000|2025-08-26 15:50:00|5863.2|5861.4|5863.2|5861.4|5864.9|5862.2|5862.1|5859.6|122
1756223700000|2025-08-26 15:55:00|5863.8|5860.8|5864.7|5862.9|5865.1|5863.2|5863.2|5860.7|116
1756224000000|2025-08-26 16:00:00|5864.6|5862.8|5865|5863.2|5866.2|5863.5|5864.6|5862.1|117
1756224300000|2025-08-26 16:05:00|5865.5|5862.5|5865.1|5862.1|5865.6|5862.9|5864|5861.9|59
1756224600000|2025-08-26 16:10:00|5865|5862|5866.3|5863.3|5866.4|5864.1|5864.5|5862|99
1756224900000|2025-08-26 16:15:00|5866.2|5863.2|5868.7|5865.7|5868.7|5865.7|5865.7|5863.2|152
1756225200000|2025-08-26 16:20:00|5868.6|5865.6|5867.6|5865.8|5869.8|5867.1|5867.4|5865.1|108
1756225500000|2025-08-26 16:25:00|5867.7|5865.9|5865.6|5863.8|5868.4|5865.9|5865.1|5863.3|88
1756225800000|2025-08-26 16:30:00|5865.7|5863.9|5863.3|5861.5|5866.6|5864.3|5863.1|5861.3|79
1756226100000|2025-08-26 16:35:00|5863.2|5861.4|5864.4|5862.6|5864.6|5862.8|5863|5861.2|100
1756226400000|2025-08-26 16:40:00|5864.3|5862.5|5864.7|5862.9|5865.4|5863.6|5864.3|5862.1|89
1756226700000|2025-08-26 16:45:00|5864.6|5862.8|5864.3|5862.5|5865.4|5863.3|5863.6|5861.7|101
1756227000000|2025-08-26 16:50:00|5864.4|5862.6|5864.2|5862.4|5864.9|5863|5863.6|5861.2|78
1756227300000|2025-08-26 16:55:00|5864.3|5862.5|5863.8|5862|5864.6|5862.6|5862.8|5860.4|104
1756227600000|2025-08-26 17:00:00|5864.1|5862.3|5863.2|5861.4|5865|5862.6|5863.2|5860.5|124
1756227900000|2025-08-26 17:05:00|5863.3|5861.5|5864.8|5861.8|5865|5862.2|5863.1|5860.8|87
1756228200000|2025-08-26 17:10:00|5864.7|5861.7|5865.3|5863.5|5865.9|5863.5|5864.2|5861.2|87
1756228500000|2025-08-26 17:15:00|5865.2|5863.4|5865.4|5862.4|5865.8|5863.5|5864.5|5862.1|115
1756228800000|2025-08-26 17:20:00|5865.5|5862.5|5866.1|5863.1|5866.4|5864.1|5864.5|5862.1|86
1756229100000|2025-08-26 17:25:00|5866.2|5863.2|5866|5864.2|5866.6|5864.3|5865.4|5863|100
1756229400000|2025-08-26 17:30:00|5866.1|5864.3|5864.7|5861.7|5866.6|5864.5|5863.8|5861.4|90
1756229700000|2025-08-26 17:35:00|5864.8|5861.8|5865.4|5862.4|5865.5|5863|5864.1|5861.6|81
1756230000000|2025-08-26 17:40:00|5865|5862|5864.1|5861.1|5865|5862.5|5863.2|5860.7|103
1756230300000|2025-08-26 17:45:00|5864|5861|5864.3|5861.3|5864.9|5862.3|5863.2|5860.5|91
1756230600000|2025-08-26 17:50:00|5864.2|5861.2|5862.8|5859.8|5864.5|5862|5862.3|5859.8|115
1756230900000|2025-08-26 17:55:00|5862.9|5859.9|5863.3|5860.3|5863.9|5861.5|5862|5859.7|105
1756231200000|2025-08-26 18:00:00|5863.2|5860.2|5862.6|5860.8|5863.7|5861.2|5861.9|5859.5|120
1756231500000|2025-08-26 18:05:00|5862.5|5860.7|5861.7|5859.9|5863.4|5861|5861.6|5859.2|78
1756231800000|2025-08-26 18:10:00|5861.8|5860|5860.6|5858.8|5862.8|5860.6|5860.4|5858.4|88
1756232100000|2025-08-26 18:15:00|5860.7|5858.9|5860.6|5858.8|5860.8|5858.9|5859.4|5857.6|61
1756232400000|2025-08-26 18:20:00|5860.5|5858.7|5860.1|5858.3|5861|5858.7|5859.7|5857.4|51
1756232700000|2025-08-26 18:25:00|5860|5858.2|5860.5|5858.7|5861|5858.7|5859.7|5857.9|55
1756233000000|2025-08-26 18:30:00|5860.7|5858.9|5860.8|5859|5862.1|5859.9|5860.7|5858.7|45
1756233300000|2025-08-26 18:35:00|5860.9|5859.1|5861.4|5859.6|5861.5|5859.7|5860.6|5858.8|80
1756233600000|2025-08-26 18:40:00|5861.5|5859.7|5861.3|5859.5|5861.8|5860|5860.9|5859.1|55
1756233900000|2025-08-26 18:45:00|5861.4|5859.6|5863.4|5861.6|5863.7|5861.6|5861.4|5859.6|58
1756234200000|2025-08-26 18:50:00|5863.6|5861.8|5863.3|5861.5|5864.9|5862|5863.1|5860.6|45
1756234500000|2025-08-26 18:55:00|5863.9|5860.9|5862|5859|5864|5861.4|5861|5858|120
1756234800000|2025-08-26 19:00:00|5862.1|5859.1|5862.1|5859.1|5862.6|5860|5861.2|5858.6|113
1756235100000|2025-08-26 19:05:00|5862|5859|5861.8|5860|5862.6|5860.2|5860.1|5857.8|123
1756235400000|2025-08-26 19:10:00|5862.3|5859.3|5862.3|5859.3|5862.7|5859.7|5862|5859|61
1756235700000|2025-08-26 19:15:00|5862.2|5859.2|5862.9|5859.9|5862.9|5859.9|5861.8|5858.8|48
1756236000000|2025-08-26 19:20:00|5862.8|5859.8|5864.3|5861.3|5864.3|5861.3|5862.7|5859.7|72
1756236300000|2025-08-26 19:25:00|5864.2|5861.2|5862.9|5861.1|5864.4|5861.4|5862.9|5860.2|64
1756236600000|2025-08-26 19:30:00|5863.5|5860.5|5864|5861|5864.4|5861.4|5863.3|5860.3|79
1756236900000|2025-08-26 19:35:00|5864.1|5861.1|5863.5|5860.5|5864.5|5861.5|5863.3|5860.3|75
1756237200000|2025-08-26 19:40:00|5863.4|5860.4|5862.3|5859.3|5863.5|5860.5|5862.2|5859.2|36
1756237500000|2025-08-26 19:45:00|5862.2|5859.2|5863.2|5860.2|5863.3|5860.6|5862.2|5859.2|40
1756237800000|2025-08-26 19:50:00|5863.3|5860.3|5861.5|5859.7|5864|5861.3|5861.5|5859.1|96
1756238100000|2025-08-26 19:55:00|5861.6|5859.8|5860.4|5858.6|5862.2|5860|5860.2|5857.8|94
1756238400000|2025-08-26 20:00:00|5860.2|5858.4|5859.6|5857.8|5861|5858.7|5859.3|5857.5|83
1756238700000|2025-08-26 20:05:00|5859.5|5857.7|5862.1|5859.1|5862.1|5859.1|5859.2|5857.4|54
1756239000000|2025-08-26 20:10:00|5862.2|5859.2|5862.1|5859.1|5862.2|5859.2|5861.5|5858.5|24
1756239300000|2025-08-26 20:15:00|5862.2|5859.2|5861.3|5858.3|5862.2|5859.2|5861.1|5858.1|31
1756239600000|2025-08-26 20:20:00|5861.1|5858.1|5861.1|5858.1|5861.4|5858.4|5861|5858|14
1756239900000|2025-08-26 20:25:00|5861|5858|5860.2|5858.4|5861.3|5858.7|5860.2|5857.7|51
1756240200000|2025-08-26 20:30:00|5860.3|5858.5|5861.4|5859.6|5861.9|5859.6|5860.3|5858.4|34
1756240500000|2025-08-26 20:35:00|5861.3|5859.5|5860.7|5858.9|5861.4|5859.6|5860.6|5858.8|38
1756240800000|2025-08-26 20:40:00|5860.8|5859|5861.7|5859.9|5861.7|5859.9|5860.8|5859|34
1756241100000|2025-08-26 20:45:00|5861.8|5860|5862.2|5859.2|5862.5|5860.1|5861.6|5859.1|25
1756241400000|2025-08-26 20:50:00|5862.1|5859.1|5862.3|5859.3|5862.7|5860.3|5861.2|5859.1|42
1756241700000|2025-08-26 20:55:00|5863.2|5858.4|5863.7|5858.8|5863.7|5858.8|5863|5858.2|58
1756242000000|2025-08-26 21:00:00|5864.4|5858.6|5864.4|5858.6|5864.4|5858.6|5864.4|5858.6|1
1756242300000|2025-08-26 21:05:00|5865.9|5860.1|5865.1|5859.8|5865.9|5860.1|5857.7|5851.9|70
1756242600000|2025-08-26 21:10:00|5864.9|5859.7|5861|5855.2|5870.3|5864.5|5855.1|5849.3|132
1756242900000|2025-08-26 21:15:00|5860.9|5855.1|5860.9|5855.1|5861.4|5855.6|5859.6|5853.8|99
1756243200000|2025-08-26 21:20:00|5861|5855.2|5861.5|5855.7|5861.7|5855.9|5860.4|5854.6|78
1756243500000|2025-08-26 21:25:00|5861.6|5855.8|5861.5|5855.7|5862|5856.2|5861.4|5855.6|40
1756243800000|2025-08-26 21:30:00|5861.7|5855.9|5861.2|5855.4|5861.8|5856|5861.1|5855.3|51
1756244100000|2025-08-26 21:35:00|5861.3|5855.5|5861.7|5855.9|5861.8|5856|5861|5855.2|83
1756244400000|2025-08-26 21:40:00|5861.8|5856|5862.1|5856.3|5862.2|5856.4|5861.6|5855.8|58
1756244700000|2025-08-26 21:45:00|5862.3|5856.5|5861.8|5856|5862.3|5856.5|5861.5|5855.7|155
1756245000000|2025-08-26 21:50:00|5861.9|5856.1|5861.8|5856|5862.1|5856.3|5861.5|5855.7|256
1756245300000|2025-08-26 21:55:00|5861.7|5855.9|5861.8|5856|5862.6|5856.8|5860.9|5855.1|123
1756245600000|2025-08-26 22:00:00|5861.5|5855.7|5862.6|5857.8|5863.2|5858.3|5860.9|5855.1|61
1756245900000|2025-08-26 22:05:00|5861.7|5858.7|5862.6|5859.6|5863.3|5860.3|5861.6|5858.6|19
1756246200000|2025-08-26 22:10:00|5862.7|5859.7|5863.7|5860.7|5863.8|5860.8|5862.6|5859.6|32
1756246500000|2025-08-26 22:15:00|5863.6|5860.6|5863.2|5860.2|5864|5861|5862.9|5859.9|48
1756246800000|2025-08-26 22:20:00|5863.3|5860.3|5863.8|5860.8|5864|5861|5863.1|5860.1|28
1756247100000|2025-08-26 22:25:00|5863.9|5860.9|5864.6|5861.6|5864.6|5861.6|5863.6|5860.6|85
1756247400000|2025-08-26 22:30:00|5864.7|5861.7|5863.8|5860.8|5865.5|5862.5|5863.7|5860.7|37
1756247700000|2025-08-26 22:35:00|5863.9|5860.9|5863.7|5860.7|5864|5861|5863.7|5860.7|10
1756248000000|2025-08-26 22:40:00|5863.8|5860.8|5863.3|5860.3|5864.2|5861.2|5863.3|5860.3|36
1756248300000|2025-08-26 22:45:00|5863.2|5860.2|5861.9|5858.9|5863.2|5860.2|5861.9|5858.9|18
1756248600000|2025-08-26 22:50:00|5862|5859|5863.3|5860.3|5863.3|5860.3|5861.9|5858.9|31
1756248900000|2025-08-26 22:55:00|5863.2|5860.2|5863.4|5860.4|5863.5|5860.5|5862.8|5859.8|24
1756249200000|2025-08-26 23:00:00|5863.5|5860.5|5861.9|5858.9|5863.5|5860.5|5861.9|5858.9|38
1756249500000|2025-08-26 23:05:00|5862.2|5859.2|5862.5|5859.5|5862.7|5859.9|5861.7|5859.2|18
1756249800000|2025-08-26 23:10:00|5862.6|5859.6|5862.2|5859.2|5862.8|5859.8|5862.2|5859.2|18
1756250100000|2025-08-26 23:15:00|5862.3|5859.3|5862.6|5859.6|5862.6|5859.9|5861.7|5859.2|15
1756250400000|2025-08-26 23:20:00|5862.7|5859.7|5862.6|5859.6|5863.5|5860.5|5862.6|5859.6|39
1756250700000|2025-08-26 23:25:00|5862|5860.2|5862.1|5859.1|5862.7|5860.2|5862|5859|22
1756251000000|2025-08-26 23:30:00|5862.2|5859.2|5861.5|5858.5|5862.6|5859.6|5861.5|5858.5|22
1756251300000|2025-08-26 23:35:00|5861.4|5858.4|5861.4|5858.4|5861.6|5858.6|5861.1|5858.1|16
1756251600000|2025-08-26 23:40:00|5861.2|5858.2|5861.2|5858.2|5861.5|5858.5|5861.1|5858.1|25
1756251900000|2025-08-26 23:45:00|5861.1|5858.1|5859|5857.2|5861.1|5858.1|5859|5856.6|40
1756252200000|2025-08-26 23:50:00|5858.9|5857.1|5859|5857.2|5859.7|5857.6|5858.9|5856.5|19
1756252500000|2025-08-26 23:55:00|5858.9|5857.1|5858.5|5855.5|5859.6|5857.1|5858.4|5855.4|41
1756252800000|2025-08-27 00:00:00|5858.6|5855.6|5861.4|5859.6|5861.7|5859.9|5858.5|5855.5|88
1756253100000|2025-08-27 00:05:00|5861.5|5859.7|5861|5859.2|5861.5|5859.7|5859.1|5856.7|44
1756253400000|2025-08-27 00:10:00|5860.9|5859.1|5859.7|5856.7|5861.5|5859.2|5859|5856.6|90
1756253700000|2025-08-27 00:15:00|5859.6|5856.6|5860.6|5857.6|5860.6|5858|5858.5|5856.1|69
1756254000000|2025-08-27 00:20:00|5860.5|5857.5|5858.5|5855.5|5860.5|5857.5|5857.5|5854.5|81
1756254300000|2025-08-27 00:25:00|5858.4|5855.4|5858.6|5855.6|5859.9|5856.9|5858.4|5855.4|79
1756254600000|2025-08-27 00:30:00|5858.7|5855.7|5858|5855|5859.6|5857.3|5857.4|5855|77
1756254900000|2025-08-27 00:35:00|5857.4|5855.6|5857.1|5854.1|5858.1|5856.1|5856.6|5854|36
1756255200000|2025-08-27 00:40:00|5857.2|5854.2|5855.1|5853.3|5857.5|5854.9|5855.1|5853.3|30
1756255500000|2025-08-27 00:45:00|5855|5853.2|5854.7|5851.7|5856.1|5854.2|5854.5|5851.5|43
1756255800000|2025-08-27 00:50:00|5854.9|5851.9|5856.3|5853.3|5856.5|5853.5|5853.9|5851.4|78
1756256100000|2025-08-27 00:55:00|5856.2|5853.2|5856|5853|5856.6|5853.7|5855.2|5852.6|64
1756256400000|2025-08-27 01:00:00|5856.1|5853.1|5854.5|5852.7|5857.1|5854.7|5854.5|5852.7|57
1756256700000|2025-08-27 01:05:00|5854.9|5853.1|5855|5853.2|5855.3|5853.5|5854.3|5852.5|63
1756257000000|2025-08-27 01:10:00|5855.1|5853.3|5856|5853|5856.5|5854.7|5854.9|5853|46
1756257300000|2025-08-27 01:15:00|5855.5|5853.7|5853.1|5850.1|5857.6|5855.5|5853.1|5850.1|85
1756257600000|2025-08-27 01:20:00|5853.4|5850.4|5852.2|5850.4|5853.5|5850.8|5850.4|5848|107
1756257900000|2025-08-27 01:25:00|5852.8|5849.8|5851.9|5848.9|5853.4|5851.6|5851.5|5848.5|106
1756258200000|2025-08-27 01:30:00|5851.6|5848.6|5853.8|5850.8|5860.3|5857.3|5851.6|5848.6|336
1756258500000|2025-08-27 01:35:00|5854.1|5851.1|5854.8|5853|5857.2|5855|5853.7|5851|174
1756258800000|2025-08-27 01:40:00|5855.4|5852.4|5854.9|5853.1|5856.8|5853.9|5852.8|5850.3|175
1756259100000|2025-08-27 01:45:00|5855|5853.2|5855.9|5854.1|5858.9|5856|5854.2|5851.9|141
1756259400000|2025-08-27 01:50:00|5856.5|5853.5|5856|5853|5857|5854.2|5854.7|5851.8|123
1756259700000|2025-08-27 01:55:00|5855.9|5852.9|5856.4|5854.6|5857.1|5854.8|5854.3|5851.9|152
1756260000000|2025-08-27 02:00:00|5856.5|5854.7|5854.2|5851.2|5857.3|5855|5854.2|5851.2|112
1756260300000|2025-08-27 02:05:00|5854.4|5851.4|5854.4|5852.6|5855|5852.6|5853.4|5850.4|103
1756260600000|2025-08-27 02:10:00|5854.3|5852.5|5855.5|5852.5|5856.6|5853.8|5853.7|5851.7|84
1756260900000|2025-08-27 02:15:00|5854.9|5853.1|5857.2|5854.2|5857.9|5855|5854.9|5852.4|102
1756261200000|2025-08-27 02:20:00|5857.3|5854.3|5857.1|5854.1|5858|5855.3|5856.1|5853.9|79
1756261500000|2025-08-27 02:25:00|5857|5854|5854.3|5852.5|5857|5854.1|5853.7|5851.9|86
1756261800000|2025-08-27 02:30:00|5854|5852.2|5853|5850|5855|5852.5|5852.2|5849.8|85
1756262100000|2025-08-27 02:35:00|5852.9|5849.9|5854.2|5851.2|5854.4|5851.5|5850.5|5848|110
1756262400000|2025-08-27 02:40:00|5853.7|5851.9|5853.7|5850.7|5854.5|5852|5852.2|5849.9|66
1756262700000|2025-08-27 02:45:00|5854.1|5851.1|5853.5|5851.7|5854.8|5852.2|5853.2|5850.6|66
1756263000000|2025-08-27 02:50:00|5853.4|5851.6|5854.1|5852.3|5855.2|5853.1|5853.3|5850.5|71
1756263300000|2025-08-27 02:55:00|5854.2|5852.4|5854.5|5851.5|5854.9|5852.5|5853|5850.6|62
1756263600000|2025-08-27 03:00:00|5854.4|5851.4|5855.3|5852.3|5855.8|5853.1|5854.2|5851.4|86
1756263900000|2025-08-27 03:05:00|5854.6|5852.8|5854.3|5851.3|5855.5|5852.8|5853.1|5850.4|110
1756264200000|2025-08-27 03:10:00|5853.6|5851.8|5853.6|5850.6|5855|5852.6|5852.5|5850|98
1756264500000|2025-08-27 03:15:00|5853.5|5850.5|5852.4|5850.6|5853.7|5851.5|5851.1|5848.6|77
1756264800000|2025-08-27 03:20:00|5852.3|5850.5|5852.3|5850.5|5853.9|5851.7|5851|5848.7|82
1756265100000|2025-08-27 03:25:00|5852.4|5850.6|5851|5849.2|5852.6|5850.8|5850.9|5849.1|79
1756265400000|2025-08-27 03:30:00|5850.9|5849.1|5851|5849.2|5851.3|5849.5|5849.9|5848.1|69
1756265700000|2025-08-27 03:35:00|5851.1|5849.3|5850.9|5849.1|5851.7|5849.5|5850.5|5848.3|46
1756266000000|2025-08-27 03:40:00|5851|5849.2|5850|5848.2|5851.3|5849.5|5849.6|5847.8|40
1756266300000|2025-08-27 03:45:00|5849.9|5848.1|5849.9|5846.9|5850.6|5848.1|5849.4|5846.7|48
1756266600000|2025-08-27 03:50:00|5849.8|5846.8|5849.5|5846.5|5850|5847|5848.8|5845.8|86
1756266900000|2025-08-27 03:55:00|5849.6|5846.6|5848.9|5845.9|5849.6|5846.9|5847.8|5845.2|97
1756267200000|2025-08-27 04:00:00|5849|5846|5846.1|5844.3|5849.1|5846.2|5846.1|5844|106
1756267500000|2025-08-27 04:05:00|5846|5844.2|5846.5|5843.5|5848|5845.6|5845.9|5843.5|70
1756267800000|2025-08-27 04:10:00|5846.6|5843.6|5848.9|5845.9|5848.9|5846.5|5846.2|5843.6|79
1756268100000|2025-08-27 04:15:00|5848.8|5845.8|5847.4|5845.6|5849.4|5846.9|5847|5845.2|78
1756268400000|2025-08-27 04:20:00|5847.7|5845.9|5846.5|5844.7|5847.7|5845.9|5845.6|5843.8|60
1756268700000|2025-08-27 04:25:00|5846.6|5844.8|5848.3|5846.5|5848.7|5846.5|5846.6|5844.4|59
1756269000000|2025-08-27 04:30:00|5848.4|5846.6|5847.4|5845.6|5849|5846.6|5846.2|5844.4|41
1756269300000|2025-08-27 04:35:00|5848|5845|5846|5844.2|5848.5|5846.2|5846|5844.2|53
1756269600000|2025-08-27 04:40:00|5846.1|5844.3|5844.8|5843|5847.2|5844.7|5844.2|5841.7|73
1756269900000|2025-08-27 04:45:00|5844.7|5842.9|5845.2|5843.4|5846|5843.6|5844.6|5842.3|40
1756270200000|2025-08-27 04:50:00|5845.1|5843.3|5845.6|5843.8|5846.6|5843.9|5844.9|5842.4|44
1756270500000|2025-08-27 04:55:00|5845.7|5843.9|5845.6|5842.6|5845.7|5843.9|5843.7|5841.4|53
1756270800000|2025-08-27 05:00:00|5844.9|5843.1|5845.2|5842.2|5846.2|5843.7|5844.4|5842|112
1756271100000|2025-08-27 05:05:00|5845.1|5842.1|5846.1|5843.1|5846.1|5843.7|5844.4|5842.1|58
1756271400000|2025-08-27 05:10:00|5845.4|5843.6|5847|5845.2|5847|5845.2|5845.4|5843.2|58
1756271700000|2025-08-27 05:15:00|5846.9|5845.1|5846.5|5843.5|5847.7|5845.2|5846.3|5843.3|74
1756272000000|2025-08-27 05:20:00|5846.4|5843.4|5846.4|5843.4|5846.8|5844|5845.1|5842.8|58
1756272300000|2025-08-27 05:25:00|5846.5|5843.5|5846.8|5845|5847.5|5845.2|5845.8|5843.5|72
1756272600000|2025-08-27 05:30:00|5845.9|5844.1|5846.9|5845.1|5847.4|5845.1|5845.6|5843.1|61
1756272900000|2025-08-27 05:35:00|5847.1|5845.3|5847.1|5844.1|5848.2|5845.6|5846.5|5844.1|67
1756273200000|2025-08-27 05:40:00|5846.4|5844.6|5847.5|5845.7|5847.6|5845.8|5845.6|5843.5|67
1756273500000|2025-08-27 05:45:00|5847.2|5845.4|5847.3|5845.5|5848.4|5846.1|5846.6|5844.6|67
1756273800000|2025-08-27 05:50:00|5847.2|5845.4|5846.7|5843.7|5848.2|5845.6|5846|5843.7|74
1756274100000|2025-08-27 05:55:00|5846.8|5843.8|5845.7|5843.9|5846.9|5844.8|5845.5|5843.5|61
1756274400000|2025-08-27 06:00:00|5845.6|5843.8|5845.7|5843.9|5846.2|5844|5844.8|5842.5|83
1756274700000|2025-08-27 06:05:00|5845.8|5844|5847|5845.2|5847.7|5845.5|5845.5|5843.7|114
1756275000000|2025-08-27 06:10:00|5847.1|5845.3|5847.8|5844.8|5848.3|5846.5|5845.8|5843.2|109
1756275300000|2025-08-27 06:15:00|5847.1|5845.3|5848.3|5845.3|5849.9|5847.2|5847.1|5844.8|93
1756275600000|2025-08-27 06:20:00|5848.2|5845.2|5848.4|5846.6|5849.4|5846.9|5847.4|5845.1|105
1756275900000|2025-08-27 06:25:00|5848.7|5846.9|5847.8|5846|5849.9|5847.8|5847.8|5845.8|88
1756276200000|2025-08-27 06:30:00|5847.9|5846.1|5848.1|5845.1|5849.8|5847.3|5847.4|5845.1|101
1756276500000|2025-08-27 06:35:00|5847.4|5845.6|5847.9|5846.1|5848.9|5846.3|5846.3|5844.1|91
1756276800000|2025-08-27 06:40:00|5847.8|5846|5849.9|5846.9|5849.9|5847.7|5847.3|5845|96
1756277100000|2025-08-27 06:45:00|5849.2|5847.4|5847.5|5845.7|5849.2|5847.4|5847.4|5845.6|66
1756277400000|2025-08-27 06:50:00|5847.4|5845.6|5845|5843.2|5847.6|5845.8|5844.8|5842.3|70
1756277700000|2025-08-27 06:55:00|5844.9|5843.1|5845.6|5843.8|5845.9|5843.8|5843.9|5841.2|131
1756278000000|2025-08-27 07:00:00|5845.3|5843.5|5844.7|5841.7|5846.7|5844.5|5843.6|5840.6|127
1756278300000|2025-08-27 07:05:00|5844.6|5841.6|5844.7|5842.9|5845.7|5843.2|5843.2|5840.2|127
1756278600000|2025-08-27 07:10:00|5844.8|5843|5841.7|5838.7|5845.4|5843|5841.5|5838.5|156
1756278900000|2025-08-27 07:15:00|5841.6|5838.6|5840.7|5837.7|5841.8|5838.8|5840.7|5837.7|117
1756279200000|2025-08-27 07:20:00|5840.6|5837.6|5837.6|5834.6|5840.7|5837.7|5837.2|5834.2|133
1756279500000|2025-08-27 07:25:00|5837.4|5834.4|5834|5831|5837.8|5835.3|5833.5|5831|142
1756279800000|2025-08-27 07:30:00|5833.9|5830.9|5833.7|5831.9|5835.5|5832.8|5833.4|5830.9|125
1756280100000|2025-08-27 07:35:00|5833.6|5831.8|5834.3|5832.5|5835.1|5832.5|5832.4|5830.5|133
1756280400000|2025-08-27 07:40:00|5834.4|5832.6|5834.9|5831.9|5835.6|5833.2|5833.4|5831.5|117
1756280700000|2025-08-27 07:45:00|5834.2|5832.4|5832.9|5831.1|5835.3|5833.3|5832.7|5830.9|104
1756281000000|2025-08-27 07:50:00|5832.8|5831|5834.6|5831.6|5835.2|5832.6|5832.5|5830.7|117
1756281300000|2025-08-27 07:55:00|5834.5|5831.5|5834.8|5833|5835.1|5833.3|5833.6|5831.5|106
1756281600000|2025-08-27 08:00:00|5834.7|5832.9|5834.9|5831.9|5835.6|5833.2|5833.8|5831.5|105
1756281900000|2025-08-27 08:05:00|5834.8|5831.8|5833.3|5831.5|5835.4|5833.2|5832.4|5830.1|114
1756282200000|2025-08-27 08:10:00|5833.5|5831.7|5831.8|5830|5833.7|5831.9|5831.4|5828.8|93
1756282500000|2025-08-27 08:15:00|5831.7|5829.9|5832|5830.2|5832.6|5830.5|5830.6|5828|144
1756282800000|2025-08-27 08:20:00|5831.7|5829.9|5831|5829.2|5831.9|5830.1|5830.7|5828.9|84
1756283100000|2025-08-27 08:25:00|5831.1|5829.3|5830.2|5828.4|5831.8|5829.8|5830.1|5827.8|77
1756283400000|2025-08-27 08:30:00|5830.8|5827.8|5827.7|5824.7|5831.1|5828.5|5827.4|5824.7|220
1756283700000|2025-08-27 08:35:00|5827.1|5825.3|5828.2|5825.2|5828.6|5825.9|5826.9|5823.9|140
1756284000000|2025-08-27 08:40:00|5828.3|5825.3|5829.1|5826.1|5830.1|5827.8|5827.7|5825.1|114
1756284300000|2025-08-27 08:45:00|5829.2|5826.2|5829.1|5827.3|5830.2|5827.8|5828.5|5826.1|111
1756284600000|2025-08-27 08:50:00|5829|5827.2|5830|5828.2|5830.1|5828.3|5828.6|5826.2|97
1756284900000|2025-08-27 08:55:00|5830.1|5828.3|5830.7|5827.7|5831|5829|5829.9|5827.6|75
1756285200000|2025-08-27 09:00:00|5830.6|5827.6|5828|5826.2|5830.7|5827.8|5827.7|5825.2|169
1756285500000|2025-08-27 09:05:00|5828.6|5825.6|5828.2|5825.2|5829.2|5826.7|5826.1|5823.6|101
1756285800000|2025-08-27 09:10:00|5827.6|5825.8|5830.7|5827.7|5831|5828.7|5827.5|5825.2|104
1756286100000|2025-08-27 09:15:00|5830.6|5827.6|5831|5829.2|5831.4|5829.4|5830.2|5827.6|83
1756286400000|2025-08-27 09:20:00|5830.9|5829.1|5831.8|5830|5831.8|5830|5830.5|5828.7|45
1756286700000|2025-08-27 09:25:00|5831.7|5829.9|5832.4|5830.6|5833.1|5830.6|5831.3|5829.2|72
1756287000000|2025-08-27 09:30:00|5832.3|5830.5|5833.1|5831.3|5833.2|5831.3|5832.2|5829.7|56
1756287300000|2025-08-27 09:35:00|5833|5831.2|5832.7|5830.9|5833.4|5831.6|5832.3|5829.9|57
1756287600000|2025-08-27 09:40:00|5832.6|5830.8|5831.8|5830|5833.1|5830.8|5831.3|5828.9|47
1756287900000|2025-08-27 09:45:00|5831.7|5829.9|5830.8|5829|5832.5|5830.1|5830.8|5828.4|48
1756288200000|2025-08-27 09:50:00|5830.9|5829.1|5830.3|5827.3|5833|5830|5829.7|5827.3|97
1756288500000|2025-08-27 09:55:00|5829.7|5827.9|5830.7|5827.7|5831.7|5829.3|5829.7|5827.5|115
1756288800000|2025-08-27 10:00:00|5830.6|5827.6|5827.7|5825.9|5830.6|5827.9|5827.6|5825.3|118
1756289100000|2025-08-27 10:05:00|5827.8|5826|5829.7|5826.7|5830.1|5827.3|5826.7|5824.3|124
1756289400000|2025-08-27 10:10:00|5829.8|5826.8|5827.8|5826|5830|5827.1|5827.3|5824.8|155
1756289700000|2025-08-27 10:15:00|5827.9|5826.1|5826.3|5824.5|5828.9|5826.5|5826|5823.9|77
1756290000000|2025-08-27 10:20:00|5826.4|5824.6|5825.7|5823.9|5826.7|5824.6|5825.2|5822.7|79
1756290300000|2025-08-27 10:25:00|5825.6|5823.8|5825.3|5822.3|5826.1|5823.9|5824.2|5821.8|82
1756290600000|2025-08-27 10:30:00|5825.4|5822.4|5823.9|5822.1|5825.4|5823.1|5823.3|5821.3|74
1756290900000|2025-08-27 10:35:00|5824|5822.2|5824.1|5821.1|5824.6|5822.3|5822.3|5819.3|73
1756291200000|2025-08-27 10:40:00|5824.2|5821.2|5823.3|5821.5|5825|5822.7|5823.2|5821.2|52
1756291500000|2025-08-27 10:45:00|5822.8|5821|5824.3|5822.5|5824.4|5822.6|5822.8|5821|45
1756291800000|2025-08-27 10:50:00|5824.2|5822.4|5823.3|5820.3|5824.3|5822.5|5822.6|5819.9|61
1756292100000|2025-08-27 10:55:00|5822.7|5820.9|5821.8|5820|5823.6|5821.8|5821.7|5819.9|84
1756292400000|2025-08-27 11:00:00|5821.9|5820.1|5820.8|5819|5822|5820.2|5819.3|5817.5|92
1756292700000|2025-08-27 11:05:00|5820.7|5818.9|5822.6|5820.8|5823|5820.8|5820|5818.2|60
1756293000000|2025-08-27 11:10:00|5822.7|5820.9|5826.5|5823.5|5826.6|5824.1|5822.4|5820.4|118
1756293300000|2025-08-27 11:15:00|5826.8|5823.8|5824.1|5822.3|5826.8|5824.6|5824.1|5822.3|76
1756293600000|2025-08-27 11:20:00|5824.2|5822.4|5824|5821|5824.5|5822.5|5823|5820.7|75
1756293900000|2025-08-27 11:25:00|5823.9|5820.9|5821.8|5820|5823.9|5821.3|5821.2|5818.8|70
1756294200000|2025-08-27 11:30:00|5821.6|5819.8|5823.8|5822|5825.5|5823.2|5821.6|5819.4|105
1756294500000|2025-08-27 11:35:00|5823.9|5822.1|5823.3|5820.3|5825.2|5822.4|5822.5|5820.2|101
1756294800000|2025-08-27 11:40:00|5823.4|5820.4|5819.8|5818|5823.4|5821.2|5819.6|5817.4|93
1756295100000|2025-08-27 11:45:00|5819.7|5817.9|5822.1|5820.3|5822.3|5820.3|5819.3|5817.5|92
1756295400000|2025-08-27 11:50:00|5822.2|5820.4|5823.3|5820.3|5823.9|5821.8|5821.8|5819.4|86
1756295700000|2025-08-27 11:55:00|5822.7|5820.9|5823.3|5820.3|5824.8|5822.2|5822.2|5819.7|206
1756296000000|2025-08-27 12:00:00|5823.4|5820.4|5823.8|5822|5825.6|5823|5823.4|5820.4|132
1756296300000|2025-08-27 12:05:00|5823.9|5822.1|5827.4|5825.6|5827.8|5825.7|5823.8|5822|85
1756296600000|2025-08-27 12:10:00|5827.3|5825.5|5827.5|5825.7|5827.5|5825.7|5826.7|5824.9|87
1756296900000|2025-08-27 12:15:00|5827.6|5825.8|5830.1|5827.1|5830.2|5827.8|5827.1|5825.3|121
1756297200000|2025-08-27 12:20:00|5830.2|5827.2|5830.8|5827.8|5831.9|5829.3|5829.5|5826.8|165
1756297500000|2025-08-27 12:25:00|5830.9|5827.9|5827.9|5826.1|5830.9|5828.1|5827.2|5825.4|151
1756297800000|2025-08-27 12:30:00|5827.7|5825.9|5826.9|5825.1|5828.7|5826.9|5826.6|5824.8|100
1756298100000|2025-08-27 12:35:00|5826.8|5825|5824.7|5822.9|5826.8|5825|5824|5822.2|130
1756298400000|2025-08-27 12:40:00|5824.8|5823|5823.9|5822.1|5825.9|5824.1|5823.8|5822|109
1756298700000|2025-08-27 12:45:00|5823.8|5822|5827.6|5825.8|5828.5|5826.1|5823.6|5821.8|158
1756299000000|2025-08-27 12:50:00|5827.5|5825.7|5827.9|5824.9|5828.2|5826.2|5827.1|5824.9|125
1756299300000|2025-08-27 12:55:00|5827.8|5824.8|5827.3|5824.3|5827.9|5825.5|5825.8|5823.5|158
1756299600000|2025-08-27 13:00:00|5827.2|5824.2|5827.4|5824.4|5829.2|5826.2|5826.2|5823.7|142
1756299900000|2025-08-27 13:05:00|5827.5|5824.5|5830.4|5827.4|5831.1|5828.4|5826.8|5824.1|147
1756300200000|2025-08-27 13:10:00|5830.1|5827.1|5831.5|5828.5|5831.8|5828.8|5829.8|5826.8|92
1756300500000|2025-08-27 13:15:00|5831|5828|5830.2|5827.2|5831.8|5829.3|5828.6|5826.6|125
1756300800000|2025-08-27 13:20:00|5829.5|5827.7|5830|5827|5830.4|5828|5828.5|5826|96
1756301100000|2025-08-27 13:25:00|5829.9|5826.9|5830|5827|5830.3|5828.1|5828.4|5826|110
1756301400000|2025-08-27 13:30:00|5829.7|5827.9|5828.2|5826.4|5830|5827.9|5826.6|5824.2|208
1756301700000|2025-08-27 13:35:00|5828.3|5826.5|5827.1|5824.1|5829.8|5827.4|5826.8|5824|163
1756302000000|2025-08-27 13:40:00|5827.2|5824.2|5824.8|5823|5827.6|5824.9|5824.6|5822|214
1756302300000|2025-08-27 13:45:00|5825|5823.2|5828.1|5826.3|5829.3|5827.2|5825|5822.5|174
1756302600000|2025-08-27 13:50:00|5828.2|5826.4|5832.6|5830.8|5834|5831.7|5828.2|5826.4|208
1756302900000|2025-08-27 13:55:00|5832.7|5830.9|5831.3|5828.3|5833.9|5831.4|5830.7|5828.3|233
1756303200000|2025-08-27 14:00:00|5831.1|5828.1|5829.4|5827.6|5832.1|5830|5829.4|5826.7|224
1756303500000|2025-08-27 14:05:00|5829.8|5826.8|5830|5827|5831|5828|5827.2|5824.5|186
1756303800000|2025-08-27 14:10:00|5829.7|5826.7|5830.8|5827.8|5832.1|5829.6|5829.1|5826.2|205
1756304100000|2025-08-27 14:15:00|5830.9|5827.9|5829.8|5826.8|5831.9|5829.4|5829.1|5826.7|167
1756304400000|2025-08-27 14:20:00|5829.9|5826.9|5827.9|5826.1|5831.2|5828.3|5827.8|5824.8|190
1756304700000|2025-08-27 14:25:00|5827.8|5826|5827.4|5825.6|5829.3|5826.9|5827.3|5825.2|140
1756305000000|2025-08-27 14:30:00|5827.3|5825.5|5830.7|5828.9|5831.3|5828.9|5826.5|5824.1|168
1756305300000|2025-08-27 14:35:00|5830.6|5828.8|5827.9|5826.1|5831|5828.8|5827.7|5825.5|119
1756305600000|2025-08-27 14:40:00|5827.8|5826|5830|5828.2|5830.9|5828.6|5827.4|5825.1|147
1756305900000|2025-08-27 14:45:00|5830.1|5828.3|5832.1|5830.3|5832.5|5830.6|5829|5827.2|122
1756306200000|2025-08-27 14:50:00|5832.2|5830.4|5836.7|5833.7|5837.4|5834.4|5832.2|5829.8|200
1756306500000|2025-08-27 14:55:00|5836.6|5833.6|5839.1|5837.3|5839.8|5837.7|5836|5833|230
1756306800000|2025-08-27 15:00:00|5839.2|5837.4|5846.7|5843.7|5846.9|5843.9|5839.1|5836.7|311
1756307100000|2025-08-27 15:05:00|5846.6|5843.6|5847.1|5844.1|5848.9|5846.1|5844.6|5842.2|298
1756307400000|2025-08-27 15:10:00|5847|5844|5846.5|5844.7|5848.4|5845.9|5845.1|5843.3|247
1756307700000|2025-08-27 15:15:00|5846.4|5844.6|5846|5843|5847.1|5845.2|5844.7|5842.8|197
1756308000000|2025-08-27 15:20:00|5846.1|5843.1|5845.5|5843.7|5846.9|5844.6|5845|5842.6|150
1756308300000|2025-08-27 15:25:00|5845.4|5843.6|5846.2|5844.4|5846.2|5844.4|5844.1|5841.7|141
1756308600000|2025-08-27 15:30:00|5846.1|5844.3|5846.4|5844.6|5847.3|5845.2|5844.5|5842.7|153
1756308900000|2025-08-27 15:35:00|5846.5|5844.7|5848|5845|5848.1|5845.3|5845.1|5843.1|175
1756309200000|2025-08-27 15:40:00|5847.9|5844.9|5848.1|5845.1|5848.3|5846.2|5846.4|5843.6|196
1756309500000|2025-08-27 15:45:00|5847.4|5845.6|5847.1|5844.1|5848.3|5846.1|5846.4|5844|181
1756309800000|2025-08-27 15:50:00|5846.4|5844.6|5846.2|5844.4|5847.8|5845.4|5845.3|5842.9|195
1756310100000|2025-08-27 15:55:00|5846.1|5844.3|5847.6|5845.8|5848|5846.2|5846|5843.6|153
1756310400000|2025-08-27 16:00:00|5847.5|5845.7|5848.1|5846.3|5848.8|5846.5|5847.1|5845.1|129
1756310700000|2025-08-27 16:05:00|5848.6|5845.6|5849.7|5846.7|5849.9|5847.5|5847.6|5845|167
1756311000000|2025-08-27 16:10:00|5849.6|5846.6|5851.4|5848.4|5851.9|5849.4|5848.5|5845.8|170
1756311300000|2025-08-27 16:15:00|5851.3|5848.3|5851.1|5848.1|5851.5|5849.1|5849.8|5847.4|143
1756311600000|2025-08-27 16:20:00|5851.2|5848.2|5851.2|5848.2|5852.8|5850.6|5850.4|5847.9|120
1756311900000|2025-08-27 16:25:00|5851.1|5848.1|5851.4|5849.6|5851.7|5849.6|5849.8|5848|153
1756312200000|2025-08-27 16:30:00|5851.3|5849.5|5855.3|5853.5|5855.8|5853.6|5851.1|5849.3|163
1756312500000|2025-08-27 16:35:00|5855.4|5853.6|5854.7|5852.9|5856.7|5854.2|5853.7|5851.5|174
1756312800000|2025-08-27 16:40:00|5854.8|5853|5856.9|5855.1|5858.3|5856|5854.8|5853|140
1756313100000|2025-08-27 16:45:00|5856.8|5855|5861.9|5860.1|5861.9|5860.1|5856.5|5854.1|181
1756313400000|2025-08-27 16:50:00|5862.3|5860.5|5862.2|5860.4|5863.4|5861.1|5861.1|5859.2|201
1756313700000|2025-08-27 16:55:00|5862.1|5860.3|5862.8|5859.8|5863.9|5861.4|5861.6|5858.8|169
1756314000000|2025-08-27 17:00:00|5862.9|5859.9|5866|5864.2|5866.1|5864.3|5861.1|5858.5|235
1756314300000|2025-08-27 17:05:00|5866.1|5864.3|5862.8|5861|5866.1|5864.3|5861.8|5860|187
1756314600000|2025-08-27 17:10:00|5862.7|5860.9|5863.8|5860.8|5863.9|5862|5861.9|5860.1|128
1756314900000|2025-08-27 17:15:00|5863.2|5861.4|5864.9|5861.9|5865.1|5862.6|5862.2|5859.7|145
1756315200000|2025-08-27 17:20:00|5865|5862|5864.3|5861.3|5865.4|5862.9|5863.4|5860.4|138
1756315500000|2025-08-27 17:25:00|5864.2|5861.2|5862.3|5859.3|5864.6|5861.6|5862|5859.2|187
1756315800000|2025-08-27 17:30:00|5862.2|5859.2|5862.2|5859.2|5863|5860.4|5861.5|5858.5|126
1756316100000|2025-08-27 17:35:00|5862.1|5859.1|5862.2|5859.2|5862.5|5859.5|5860.5|5857.9|158
1756316400000|2025-08-27 17:40:00|5862.3|5859.3|5862|5860.2|5862.7|5860.5|5861.6|5858.6|89
1756316700000|2025-08-27 17:45:00|5862.6|5859.6|5863.5|5861.7|5864.6|5862.1|5862.3|5859.6|136
1756317000000|2025-08-27 17:50:00|5863.6|5861.8|5863.1|5861.3|5865.9|5863.5|5863.1|5861.3|135
1756317300000|2025-08-27 17:55:00|5863|5861.2|5864.6|5862.8|5864.6|5862.8|5863|5861.2|133
1756317600000|2025-08-27 18:00:00|5864.5|5862.7|5863.2|5861.4|5864.7|5862.9|5863|5861.2|108
1756317900000|2025-08-27 18:05:00|5863.3|5861.5|5860.2|5857.2|5863.3|5861.5|5860.1|5857.1|265
1756318200000|2025-08-27 18:10:00|5860.1|5857.1|5861.6|5858.6|5861.6|5859|5858.6|5856.1|148
1756318500000|2025-08-27 18:15:00|5861.7|5858.7|5862.2|5859.2|5862.8|5860.5|5861.3|5858.6|118
1756318800000|2025-08-27 18:20:00|5861.5|5859.7|5861.5|5859.7|5862.9|5860.4|5861.5|5859.1|90
1756319100000|2025-08-27 18:25:00|5861.6|5859.8|5863|5861.2|5863.9|5861.4|5861.4|5859.1|149
1756319400000|2025-08-27 18:30:00|5863.1|5861.3|5862.5|5859.5|5864.7|5862.3|5861.8|5859.2|146
1756319700000|2025-08-27 18:35:00|5862.6|5859.6|5861.4|5859.6|5862.6|5860.7|5861|5859.2|76
1756320000000|2025-08-27 18:40:00|5861.6|5859.8|5863.7|5861.9|5864.4|5861.9|5861.6|5859.8|129
1756320300000|2025-08-27 18:45:00|5863.6|5861.8|5862.5|5860.7|5864.5|5862.1|5862.3|5860.1|176
1756320600000|2025-08-27 18:50:00|5862.6|5860.8|5861.6|5858.6|5862.9|5861.1|5861.6|5858.6|65
1756320900000|2025-08-27 18:55:00|5861.7|5858.7|5862.5|5859.5|5863.8|5861|5861.5|5858.5|192
1756321200000|2025-08-27 19:00:00|5862.7|5859.7|5863|5861.2|5863.6|5861.2|5861.2|5858.2|168
1756321500000|2025-08-27 19:05:00|5863.1|5861.3|5863.6|5860.6|5863.7|5861.4|5862.5|5860.3|64
1756321800000|2025-08-27 19:10:00|5863|5861.2|5862|5859|5863.2|5861.4|5861.1|5858.8|79
1756322100000|2025-08-27 19:15:00|5862.1|5859.1|5862.2|5859.2|5862.5|5860.2|5861.2|5858.8|79
1756322400000|2025-08-27 19:20:00|5861.7|5858.7|5859.4|5856.4|5861.8|5859.1|5858.9|5856.1|98
1756322700000|2025-08-27 19:25:00|5859.2|5857.4|5860.9|5857.9|5860.9|5858.8|5858.9|5856.7|87
1756323000000|2025-08-27 19:30:00|5861|5858|5860.3|5857.3|5861.3|5858.8|5859.8|5857.3|84
1756323300000|2025-08-27 19:35:00|5860.4|5857.4|5859.9|5858.1|5860.4|5858.1|5859.1|5856.4|63
1756323600000|2025-08-27 19:40:00|5860|5858.2|5860|5858.2|5860.8|5858.4|5859.3|5857.2|78
1756323900000|2025-08-27 19:45:00|5859.9|5858.1|5859.8|5858|5860.8|5858.4|5859.7|5857.3|49
1756324200000|2025-08-27 19:50:00|5859.9|5858.1|5861.2|5858.2|5861.5|5858.5|5859.5|5857.1|104
1756324500000|2025-08-27 19:55:00|5861.3|5858.3|5862.2|5860.4|5863.5|5861.5|5861.1|5858.3|111
1756324800000|2025-08-27 20:00:00|5862.1|5860.3|5861.7|5858.7|5863.2|5860.3|5861.6|5858.7|80
1756325100000|2025-08-27 20:05:00|5861.4|5858.4|5860.7|5857.7|5861.6|5858.8|5860|5857.6|61
1756325400000|2025-08-27 20:10:00|5860.6|5857.6|5859.7|5857.9|5860.6|5858.2|5858.9|5856.7|42
1756325700000|2025-08-27 20:15:00|5859.6|5857.8|5859.6|5856.6|5860.2|5857.8|5859.3|5856.4|37
1756326000000|2025-08-27 20:20:00|5859.4|5856.4|5858.4|5856.6|5860.2|5857.6|5857.9|5855.5|172
1756326300000|2025-08-27 20:25:00|5858.5|5856.7|5859.7|5857.9|5860.1|5857.9|5858.5|5856.7|74
1756326600000|2025-08-27 20:30:00|5859.6|5857.8|5861.8|5858.8|5861.8|5859.4|5859.6|5857.2|52
1756326900000|2025-08-27 20:35:00|5861.9|5858.9|5860.6|5857.6|5861.9|5859.4|5860|5857.6|73
1756327200000|2025-08-27 20:40:00|5860.7|5857.7|5860.6|5858.8|5861.8|5859.3|5860.3|5857.6|59
1756327500000|2025-08-27 20:45:00|5861|5858|5861|5858|5861.2|5858.4|5860.2|5857.3|49
1756327800000|2025-08-27 20:50:00|5860.9|5857.9|5861.3|5859.5|5862.2|5859.5|5860.9|5857.9|60
1756328100000|2025-08-27 20:55:00|5862.7|5857.9|5861.7|5856.6|5862.7|5857.9|5860.5|5854.8|129
1756328400000|2025-08-27 21:00:00|5861.5|5856.7|5861.5|5856.5|5861.5|5856.7|5861.5|5856.5|2
1756328700000|2025-08-27 21:05:00|5853|5847.2|5854.6|5848.8|5855.7|5849.9|5852.9|5847.1|12
1756329000000|2025-08-27 21:10:00|5854.1|5848.3|5856.9|5851.1|5858.4|5852.6|5854.1|5848.3|124
1756329300000|2025-08-27 21:15:00|5857.6|5851.8|5858.7|5852.9|5859|5853.2|5857.3|5851.5|68
1756329600000|2025-08-27 21:20:00|5858.6|5852.8|5857.7|5851.9|5858.6|5852.8|5857.6|5851.8|51
1756329900000|2025-08-27 21:25:00|5857.8|5852|5858.1|5852.3|5858.1|5852.3|5857.3|5851.5|54
1756330200000|2025-08-27 21:30:00|5857.5|5851.7|5858.4|5852.6|5858.6|5852.8|5857|5851.2|80
1756330500000|2025-08-27 21:35:00|5858.5|5852.7|5858.4|5852.6|5858.9|5853.1|5857.6|5851.8|155
1756330800000|2025-08-27 21:40:00|5858.3|5852.5|5858.4|5852.6|5859.2|5853.4|5858.1|5852.3|111
1756331100000|2025-08-27 21:45:00|5858.5|5852.7|5858.5|5852.7|5858.6|5852.8|5858.1|5852.3|115
1756331400000|2025-08-27 21:50:00|5858.4|5852.6|5858.2|5852.4|5858.7|5852.9|5857.7|5851.9|118
1756331700000|2025-08-27 21:55:00|5857.9|5852.1|5859.5|5853.7|5859.6|5853.8|5857.9|5852.1|165
1756332000000|2025-08-27 22:00:00|5859.4|5853.6|5859.9|5855.1|5861.4|5856.3|5858.5|5853.6|120
1756332300000|2025-08-27 22:05:00|5859|5856|5858.4|5855.4|5859.1|5856.1|5858.4|5855.4|20
1756332600000|2025-08-27 22:10:00|5858.3|5855.3|5858.4|5855.4|5858.9|5855.9|5858.2|5855.2|21
1756332900000|2025-08-27 22:15:00|5858.5|5855.5|5859|5856|5859.7|5856.7|5858.5|5855.5|29
1756333200000|2025-08-27 22:20:00|5859.1|5856.1|5858.6|5855.6|5859.2|5856.2|5858.6|5855.6|31
1756333500000|2025-08-27 22:25:00|5858.5|5855.5|5858.9|5855.9|5859.1|5856.1|5858.1|5855.1|27
1756333800000|2025-08-27 22:30:00|5859.1|5856.1|5860.3|5857.3|5860.3|5857.3|5858.8|5855.8|38
1756334100000|2025-08-27 22:35:00|5860.2|5857.2|5860.3|5857.3|5860.4|5857.4|5859.9|5856.9|24
1756334400000|2025-08-27 22:40:00|5860.2|5857.2|5860.3|5857.3|5860.4|5857.4|5860|5857|13
1756334700000|2025-08-27 22:45:00|5860.2|5857.2|5859.7|5856.7|5860.3|5857.3|5859.7|5856.7|16
1756335000000|2025-08-27 22:50:00|5859.8|5856.8|5860.1|5857.1|5860.2|5857.2|5859.7|5856.7|13
1756335300000|2025-08-27 22:55:00|5860.2|5857.2|5860.1|5857.1|5860.3|5857.8|5859.6|5857.1|21
1756335600000|2025-08-27 23:00:00|5860.2|5857.2|5861.5|5858.5|5861.6|5858.6|5860.1|5857.1|45
1756335900000|2025-08-27 23:05:00|5861.6|5858.6|5860.8|5857.8|5861.9|5858.9|5860.6|5857.6|35
1756336200000|2025-08-27 23:10:00|5860.7|5857.7|5860.5|5857.5|5861.1|5858.1|5860.1|5857.1|35
1756336500000|2025-08-27 23:15:00|5860.4|5857.4|5860.1|5857.1|5861|5858|5860.1|5857.1|27
1756336800000|2025-08-27 23:20:00|5860|5857|5860.7|5857.7|5860.8|5857.8|5860|5857|15
1756337100000|2025-08-27 23:25:00|5860.8|5857.8|5860.2|5857.2|5861|5858.5|5860.2|5857.2|30
1756337400000|2025-08-27 23:30:00|5860.1|5857.1|5859.9|5858.1|5861|5858.5|5859.6|5857|39
1756337700000|2025-08-27 23:35:00|5860.7|5857.7|5861|5859.2|5861.5|5859.3|5860.2|5857.7|58
1756338000000|2025-08-27 23:40:00|5861.1|5859.3|5860.6|5858.8|5861.6|5859.3|5860.5|5858|76
1756338300000|2025-08-27 23:45:00|5861.1|5858.1|5861.1|5858.1|5861.3|5858.7|5860.3|5857.3|48
1756338600000|2025-08-27 23:50:00|5861|5858|5861.5|5858.5|5862.9|5859.9|5861|5858|53
1756338900000|2025-08-27 23:55:00|5861.3|5858.3|5862.1|5859.1|5862.3|5859.9|5861|5858.3|60
1756339200000|2025-08-28 00:00:00|5862.2|5859.2|5864.3|5862.5|5865.1|5862.7|5861.6|5859|107
1756339500000|2025-08-28 00:05:00|5864.1|5862.3|5863.5|5861.7|5864.8|5862.5|5863.1|5860.8|53
1756339800000|2025-08-28 00:10:00|5863.3|5861.5|5862.6|5859.6|5864.6|5862.1|5862.6|5859.6|108
1756340100000|2025-08-28 00:15:00|5862.5|5859.5|5862|5859|5863.4|5861|5860.5|5858.4|95
1756340400000|2025-08-28 00:20:00|5861.9|5858.9|5863.7|5860.7|5863.8|5860.8|5860.6|5858.2|89
1756340700000|2025-08-28 00:25:00|5863.6|5860.6|5862.7|5859.7|5863.9|5860.9|5862.3|5859.4|93
1756341000000|2025-08-28 00:30:00|5862.6|5859.6|5861.7|5858.7|5863.1|5860.3|5861.5|5858.5|77
1756341300000|2025-08-28 00:35:00|5861.6|5858.6|5862.2|5859.2|5863|5860|5860.5|5857.5|90
1756341600000|2025-08-28 00:40:00|5862.1|5859.1|5861.3|5858.3|5862.4|5860.1|5860.3|5857.3|65
1756341900000|2025-08-28 00:45:00|5861.2|5858.2|5862|5859|5862.7|5859.7|5861.1|5858.1|84
1756342200000|2025-08-28 00:50:00|5861.3|5858.3|5861.4|5858.4|5861.4|5858.4|5860.2|5857.2|82
1756342500000|2025-08-28 00:55:00|5861.3|5858.3|5860.9|5857.9|5861.7|5858.7|5858.7|5855.9|106
1756342800000|2025-08-28 01:00:00|5861|5858|5860.9|5857.9|5861.4|5858.4|5859.4|5856.4|113
1756343100000|2025-08-28 01:05:00|5861|5858|5861.6|5859.8|5862.6|5859.9|5860.8|5857.8|79
1756343400000|2025-08-28 01:10:00|5861.7|5859.9|5864|5861|5864.4|5861.8|5861.7|5859.7|99
1756343700000|2025-08-28 01:15:00|5863.9|5860.9|5862.7|5860.9|5864.8|5862|5862.3|5859.9|92
1756344000000|2025-08-28 01:20:00|5862.5|5860.7|5860.3|5857.3|5863|5860.7|5858.4|5856|110
1756344300000|2025-08-28 01:25:00|5860.6|5857.6|5860.6|5857.6|5860.9|5858.7|5859.5|5857|66
1756344600000|2025-08-28 01:30:00|5860.7|5857.7|5860.2|5858.4|5863.7|5861.3|5860|5857.7|139
1756344900000|2025-08-28 01:35:00|5860|5858.2|5858.2|5856.4|5860|5858.2|5857|5854.7|122
1756345200000|2025-08-28 01:40:00|5858.1|5856.3|5858.4|5856.6|5858.8|5857|5858|5856.2|71
1756345500000|2025-08-28 01:45:00|5858.5|5856.7|5857.8|5854.8|5858.8|5857|5856.6|5854.2|105
1756345800000|2025-08-28 01:50:00|5857.7|5854.7|5857.7|5854.7|5858.4|5856.3|5856.7|5854.6|91
1756346100000|2025-08-28 01:55:00|5857.6|5854.6|5857.5|5855.7|5857.6|5855.7|5856.1|5853.8|103
1756346400000|2025-08-28 02:00:00|5857.2|5855.4|5857.6|5855.8|5860|5857.7|5856.9|5855.1|88
1756346700000|2025-08-28 02:05:00|5857.7|5855.9|5860.3|5858.5|5861.1|5858.7|5857.7|5855.9|98
1756347000000|2025-08-28 02:10:00|5860.2|5858.4|5858.4|5856.6|5861.7|5859.9|5858.4|5856.6|102
1756347300000|2025-08-28 02:15:00|5858.5|5856.7|5860|5858.2|5861|5859|5858.5|5856.7|70
1756347600000|2025-08-28 02:20:00|5860.1|5858.3|5861.5|5859.7|5862|5859.8|5859.8|5858|76
1756347900000|2025-08-28 02:25:00|5861.6|5859.8|5861.7|5858.7|5862|5859.8|5860.1|5857.6|91
1756348200000|2025-08-28 02:30:00|5861.8|5858.8|5861.9|5858.9|5862.7|5859.7|5861|5858|77
1756348500000|2025-08-28 02:35:00|5862|5859|5861.3|5858.3|5862.7|5859.8|5860.9|5857.9|91
1756348800000|2025-08-28 02:40:00|5861.4|5858.4|5861.7|5859.9|5862.6|5859.9|5860.8|5858.2|57
1756349100000|2025-08-28 02:45:00|5862.3|5859.3|5862.2|5859.2|5862.6|5860.2|5860.4|5858|58
1756349400000|2025-08-28 02:50:00|5861.6|5859.8|5862.9|5861.1|5863.6|5861.2|5861.4|5859.1|53
1756349700000|2025-08-28 02:55:00|5863|5861.2|5865.8|5862.8|5865.8|5863.5|5862.8|5860.6|64
1756350000000|2025-08-28 03:00:00|5865.9|5862.9|5863.6|5861.8|5866.2|5863.6|5863.2|5861|53
1756350300000|2025-08-28 03:05:00|5863.4|5861.6|5865.7|5863.9|5865.7|5863.9|5863.4|5861.6|88
1756350600000|2025-08-28 03:10:00|5865.6|5863.8|5866.8|5863.8|5867.4|5864.6|5864.9|5862.3|71
1756350900000|2025-08-28 03:15:00|5866.7|5863.7|5868.9|5865.9|5869.3|5866.3|5866.7|5863.7|91
1756351200000|2025-08-28 03:20:00|5868.7|5865.7|5867.2|5864.2|5869.5|5866.5|5866.8|5863.8|64
1756351500000|2025-08-28 03:25:00|5867.1|5864.1|5866.8|5863.8|5867.2|5864.2|5866|5863|60
1756351800000|2025-08-28 03:30:00|5866.9|5863.9|5867.9|5864.9|5868.3|5865.3|5866.2|5863.8|65
1756352100000|2025-08-28 03:35:00|5868|5865|5867.3|5864.3|5869|5866|5866.7|5864|73
1756352400000|2025-08-28 03:40:00|5867.2|5864.2|5865.2|5862.2|5867.3|5864.7|5864.9|5862.2|85
1756352700000|2025-08-28 03:45:00|5865.1|5862.1|5864.2|5862.4|5865.9|5863.5|5864.2|5861.8|72
1756353000000|2025-08-28 03:50:00|5863.9|5862.1|5864.5|5862.7|5865.3|5862.7|5863.6|5861.1|52
1756353300000|2025-08-28 03:55:00|5864.4|5862.6|5865.8|5862.8|5866.5|5863.5|5863.4|5861|89
1756353600000|2025-08-28 04:00:00|5865.7|5862.7|5863.8|5860.8|5865.9|5862.9|5863.1|5860.5|117
1756353900000|2025-08-28 04:05:00|5863.7|5860.7|5863.6|5860.6|5864.4|5861.4|5863.5|5860.5|57
1756354200000|2025-08-28 04:10:00|5863.7|5860.7|5863.5|5860.5|5864.4|5861.9|5861.9|5859.4|133
1756354500000|2025-08-28 04:15:00|5863.6|5860.6|5863.5|5860.5|5863.9|5861.7|5862.8|5860.4|96
1756354800000|2025-08-28 04:20:00|5862.8|5861|5863.1|5860.1|5864|5861.6|5862.5|5860.1|45
1756355100000|2025-08-28 04:25:00|5863|5860|5864|5862.2|5864.5|5862.7|5862.5|5860|62
1756355400000|2025-08-28 04:30:00|5863.9|5862.1|5864.4|5861.4|5864.4|5862.2|5862.8|5860.5|34
1756355700000|2025-08-28 04:35:00|5863.8|5862|5863.3|5861.5|5864.6|5862.8|5863.1|5860.9|38
1756356000000|2025-08-28 04:40:00|5863.2|5861.4|5862.9|5859.9|5863.2|5861.4|5861.8|5859.1|43
1756356300000|2025-08-28 04:45:00|5862.8|5859.8|5861.4|5858.4|5862.8|5859.8|5860.3|5857.3|76
1756356600000|2025-08-28 04:50:00|5861.5|5858.5|5860.7|5857.7|5861.8|5859.2|5859.8|5857.4|79
1756356900000|2025-08-28 04:55:00|5860.3|5858.5|5861.4|5858.4|5861.4|5858.7|5859.9|5857.5|55
1756357200000|2025-08-28 05:00:00|5861.3|5858.3|5861|5859.2|5861.7|5859.3|5860|5857.8|65
1756357500000|2025-08-28 05:05:00|5860.9|5859.1|5861.4|5858.4|5861.4|5859.2|5860.2|5857.9|65
1756357800000|2025-08-28 05:10:00|5861.3|5858.3|5861.3|5858.3|5861.5|5859.1|5860.2|5858|47
1756358100000|2025-08-28 05:15:00|5860.6|5858.8|5859.5|5857.7|5860.9|5858.8|5858.9|5856.8|45
1756358400000|2025-08-28 05:20:00|5859.4|5857.6|5858.1|5856.3|5860.5|5858|5857.7|5855.9|58
1756358700000|2025-08-28 05:25:00|5858.2|5856.4|5858.3|5856.5|5859.3|5857.1|5858.1|5855.7|69
1756359000000|2025-08-28 05:30:00|5858.4|5856.6|5857.8|5856|5858.5|5856.6|5857|5854.7|59
1756359300000|2025-08-28 05:35:00|5857.7|5855.9|5857.6|5855.8|5858|5855.9|5856.4|5854.1|73
1756359600000|2025-08-28 05:40:00|5858.1|5855.1|5856|5853|5858.2|5855.7|5855.5|5852.5|120
1756359900000|2025-08-28 05:45:00|5855.9|5852.9|5857.1|5854.1|5857.5|5854.8|5855.2|5852.7|82
1756360200000|2025-08-28 05:50:00|5857|5854|5859.7|5856.7|5859.7|5856.7|5856.4|5854|109
1756360500000|2025-08-28 05:55:00|5859.8|5856.8|5860.1|5857.1|5860.2|5857.8|5859|5856.2|81
1756360800000|2025-08-28 06:00:00|5860.2|5857.2|5861.3|5859.5|5862.4|5860|5858.7|5856.3|121
1756361100000|2025-08-28 06:05:00|5861.4|5859.6|5862.7|5860.9|5863.7|5861.3|5861.3|5859.4|109
1756361400000|2025-08-28 06:10:00|5862.5|5860.7|5863.5|5861.7|5865.1|5862.9|5861.5|5859.3|106
1756361700000|2025-08-28 06:15:00|5864|5862.2|5864.3|5861.3|5865|5862.8|5863|5860.5|145
1756362000000|2025-08-28 06:20:00|5864.2|5861.2|5864.5|5861.5|5865.2|5862.8|5862.7|5860.5|125
1756362300000|2025-08-28 06:25:00|5864.6|5861.6|5862.8|5859.8|5864.8|5862.2|5860.8|5858.3|127
1756362600000|2025-08-28 06:30:00|5862.7|5859.7|5861.9|5860.1|5862.7|5860.2|5860.5|5858.1|120
1756362900000|2025-08-28 06:35:00|5862|5860.2|5863.5|5861.7|5865|5862.9|5861.3|5859.2|100
1756363200000|2025-08-28 06:40:00|5863.6|5860.6|5861.6|5859.8|5863.6|5861.5|5861.4|5858.6|129
1756363500000|2025-08-28 06:45:00|5861.5|5859.7|5860|5858.2|5862.2|5859.7|5859.6|5857.1|127
1756363800000|2025-08-28 06:50:00|5859.9|5858.1|5859.2|5857.4|5861.5|5859.7|5858.4|5856.4|86
1756364100000|2025-08-28 06:55:00|5859.3|5857.5|5860.7|5858.9|5861.6|5859.8|5859.3|5857.5|86
1756364400000|2025-08-28 07:00:00|5860.6|5858.8|5862.8|5859.8|5863.7|5860.7|5859.9|5857.1|156
1756364700000|2025-08-28 07:05:00|5862.9|5859.9|5858.9|5857.1|5863.3|5860.5|5858.5|5856.6|144
1756365000000|2025-08-28 07:10:00|5859|5857.2|5859.5|5857.7|5860.3|5858.3|5857.6|5855.2|125
1756365300000|2025-08-28 07:15:00|5859.4|5857.6|5857.3|5855.5|5859.5|5857.7|5856.4|5854.6|131
1756365600000|2025-08-28 07:20:00|5857.2|5855.4|5860.2|5858.4|5861.3|5858.7|5856.9|5854.5|194
1756365900000|2025-08-28 07:25:00|5860|5858.2|5861.2|5858.2|5862.1|5859.5|5859.3|5857.1|122
1756366200000|2025-08-28 07:30:00|5861.3|5858.3|5857.2|5855.4|5861.3|5858.7|5856.9|5855.1|116
1756366500000|2025-08-28 07:35:00|5857|5855.2|5858.3|5855.3|5858.7|5856.9|5856.9|5855.1|90
1756366800000|2025-08-28 07:40:00|5858.4|5855.4|5859.5|5856.5|5859.8|5857|5857.7|5855.4|102
1756367100000|2025-08-28 07:45:00|5859.6|5856.6|5859.1|5857.3|5860.3|5857.8|5858.6|5856.2|116
1756367400000|2025-08-28 07:50:00|5859.7|5857.9|5859.6|5857.8|5861|5858.7|5859.1|5857|91
1756367700000|2025-08-28 07:55:00|5859.7|5857.9|5862.8|5861|5863.9|5861.5|5859.4|5857.6|141
1756368000000|2025-08-28 08:00:00|5862.6|5860.8|5860.8|5859|5863.8|5861.5|5860.8|5858.6|104
1756368300000|2025-08-28 08:05:00|5860.7|5858.9|5859.8|5856.8|5861|5858.9|5859.1|5856.1|166
1756368600000|2025-08-28 08:10:00|5859.7|5856.7|5857.2|5854.2|5859.7|5857|5855.9|5853.7|136
1756368900000|2025-08-28 08:15:00|5857.3|5854.3|5857.9|5854.9|5858.7|5855.7|5857.1|5854.1|108
1756369200000|2025-08-28 08:20:00|5858|5855|5859.8|5858|5859.8|5858|5857.2|5854.6|105
1756369500000|2025-08-28 08:25:00|5859.7|5857.9|5859|5857.2|5861.4|5858.7|5858.7|5856.1|141
1756369800000|2025-08-28 08:30:00|5858.8|5857|5861.8|5860|5862.5|5860|5858.3|5856.1|137
1756370100000|2025-08-28 08:35:00|5861.9|5860.1|5864.4|5861.4|5864.6|5861.6|5861.5|5859.1|92
1756370400000|2025-08-28 08:40:00|5864.5|5861.5|5866.5|5863.5|5867.1|5864.1|5863.8|5861.3|123
1756370700000|2025-08-28 08:45:00|5866.7|5863.7|5866.5|5864.7|5868.8|5866|5866.5|5863.6|122
1756371000000|2025-08-28 08:50:00|5866.6|5864.8|5866|5864.2|5867.5|5865.7|5865.8|5864|58
1756371300000|2025-08-28 08:55:00|5866.1|5864.3|5867.5|5865.7|5868.2|5866.4|5866.1|5864.3|78
1756371600000|2025-08-28 09:00:00|5867.6|5865.8|5868.5|5866.7|5868.6|5866.8|5866.2|5864.3|85
1756371900000|2025-08-28 09:05:00|5868.6|5866.8|5869.8|5866.8|5869.9|5867.8|5868.4|5866.6|112
1756372200000|2025-08-28 09:10:00|5869.9|5866.9|5868.3|5866.5|5869.9|5867.4|5867.8|5865.2|72
1756372500000|2025-08-28 09:15:00|5868.4|5866.6|5869|5867.2|5870.3|5868.5|5868.3|5866.5|87
1756372800000|2025-08-28 09:20:00|5868.9|5867.1|5869.1|5867.3|5869.8|5868|5868.6|5866.8|58
1756373100000|2025-08-28 09:25:00|5869|5867.2|5869.5|5867.7|5869.9|5868.1|5869|5867.2|56
1756373400000|2025-08-28 09:30:00|5869.4|5867.6|5869.1|5867.3|5869.7|5867.9|5868.1|5866.3|73
1756373700000|2025-08-28 09:35:00|5869.2|5867.4|5869.9|5866.9|5869.9|5867.6|5868.3|5866.4|66
1756374000000|2025-08-28 09:40:00|5869.3|5867.5|5866.7|5863.7|5870.3|5867.9|5866.7|5863.7|115
1756374300000|2025-08-28 09:45:00|5866.9|5863.9|5867.3|5864.3|5867.4|5864.6|5864.2|5862.1|158
1756374600000|2025-08-28 09:50:00|5867.2|5864.2|5866.9|5863.9|5868|5865.4|5865.9|5863.5|138
1756374900000|2025-08-28 09:55:00|5866.7|5863.7|5866.4|5863.4|5867.3|5864.4|5866|5863.3|140
1756375200000|2025-08-28 10:00:00|5866.3|5863.3|5866.6|5863.6|5866.9|5863.9|5865|5862.1|119
1756375500000|2025-08-28 10:05:00|5866.5|5863.5|5868.3|5865.3|5868.4|5866|5865.6|5863.1|130
1756375800000|2025-08-28 10:10:00|5868.2|5865.2|5870.9|5867.9|5870.9|5868.3|5868.2|5865.2|123
1756376100000|2025-08-28 10:15:00|5871|5868|5871.4|5869.6|5872.1|5870|5870|5867.9|115
1756376400000|2025-08-28 10:20:00|5871.2|5869.4|5874.1|5871.1|5874.3|5871.8|5871.1|5869.3|109
1756376700000|2025-08-28 10:25:00|5874.2|5871.2|5874|5872.2|5875.9|5873.9|5873.6|5871.1|105
1756377000000|2025-08-28 10:30:00|5874.6|5871.6|5872.8|5871|5875.4|5873.6|5872.6|5870.8|95
1756377300000|2025-08-28 10:35:00|5872.6|5870.8|5874.3|5872.5|5874.6|5872.5|5872.2|5870.4|72
1756377600000|2025-08-28 10:40:00|5874.2|5872.4|5873.7|5871.9|5875|5873.1|5873.4|5871.3|121
1756377900000|2025-08-28 10:45:00|5874.1|5872.3|5874.2|5872.4|5875.6|5873.8|5873.5|5871.7|66
1756378200000|2025-08-28 10:50:00|5873.7|5871.9|5873.9|5870.9|5874.2|5872.4|5873|5870.7|81
1756378500000|2025-08-28 10:55:00|5873.3|5871.5|5874.7|5872.9|5875.2|5872.9|5873.1|5870.8|64
1756378800000|2025-08-28 11:00:00|5874.6|5872.8|5875.7|5873.9|5877.5|5875|5874.6|5872.7|152
1756379100000|2025-08-28 11:05:00|5875.6|5873.8|5872.9|5871.1|5876.4|5874.6|5872.6|5870.8|93
1756379400000|2025-08-28 11:10:00|5872.8|5871|5872.8|5871|5873.5|5871.7|5871.7|5869.9|75
1756379700000|2025-08-28 11:15:00|5872.9|5871.1|5873.1|5871.3|5873.6|5871.3|5871|5869.2|99
1756380000000|2025-08-28 11:20:00|5873.3|5871.5|5874.5|5871.5|5874.5|5872.1|5872.6|5870.6|56
1756380300000|2025-08-28 11:25:00|5874.6|5871.6|5874.1|5872.3|5875|5872.5|5873.6|5871.1|61
1756380600000|2025-08-28 11:30:00|5874.2|5872.4|5873.5|5871.7|5875.7|5873.7|5873.1|5870.1|84
1756380900000|2025-08-28 11:35:00|5873.6|5871.8|5872.9|5871.1|5874|5871.8|5872.6|5870.8|82
1756381200000|2025-08-28 11:40:00|5872.8|5871|5872.2|5870.4|5873.2|5871.1|5871|5869.2|62
1756381500000|2025-08-28 11:45:00|5872.1|5870.3|5873.5|5871.7|5873.9|5871.9|5871.5|5869.2|99
1756381800000|2025-08-28 11:50:00|5873.6|5871.8|5874|5872.2|5875.2|5873|5873.5|5871.2|78
1756382100000|2025-08-28 11:55:00|5873.9|5872.1|5874.2|5872.4|5875.4|5873.6|5873.6|5871.2|131
1756382400000|2025-08-28 12:00:00|5874|5872.2|5875.1|5873.3|5875.6|5873.5|5873.6|5871.3|144
1756382700000|2025-08-28 12:05:00|5875.2|5873.4|5876.9|5875.1|5877.8|5875.7|5875.2|5873.4|140
1756383000000|2025-08-28 12:10:00|5876.8|5875|5877.4|5875.6|5878.1|5876.2|5876.3|5874.4|127
1756383300000|2025-08-28 12:15:00|5877.3|5875.5|5877.7|5875.9|5878.2|5876.4|5877.1|5875.3|79
1756383600000|2025-08-28 12:20:00|5877.6|5875.8|5876.7|5874.9|5877.6|5875.8|5875.1|5873.3|113
1756383900000|2025-08-28 12:25:00|5876.6|5874.8|5872.9|5868.9|5877.4|5874.9|5872.9|5868.9|121
1756384200000|2025-08-28 12:30:00|5875.5|5871.5|5870.5|5868.7|5876.1|5872.1|5868.8|5867|305
1756384500000|2025-08-28 12:35:00|5870.1|5868.3|5873.3|5870.3|5873.9|5871.5|5869.5|5867.5|221
1756384800000|2025-08-28 12:40:00|5873.4|5870.4|5877.8|5876|5879.5|5877.4|5872.8|5870.4|318
1756385100000|2025-08-28 12:45:00|5877.9|5876.1|5876.8|5875|5878.9|5877.1|5875.9|5874.1|187
1756385400000|2025-08-28 12:50:00|5876.9|5875.1|5875.5|5873.7|5877.7|5875.9|5873.5|5871.3|210
1756385700000|2025-08-28 12:55:00|5875.6|5873.8|5874.5|5872.7|5877.3|5875.1|5873.1|5870.6|263
1756386000000|2025-08-28 13:00:00|5874.4|5872.6|5876|5874.2|5876|5874.2|5872.5|5870.7|265
1756386300000|2025-08-28 13:05:00|5876.4|5874.6|5875|5873.2|5876.5|5874.6|5871.1|5868.7|232
1756386600000|2025-08-28 13:10:00|5875.2|5873.4|5875.9|5872.9|5877.1|5874.8|5874.9|5872.8|213
1756386900000|2025-08-28 13:15:00|5876.2|5873.2|5875|5872|5876.3|5873.9|5874|5871.2|134
1756387200000|2025-08-28 13:20:00|5875.1|5872.1|5876.2|5873.2|5876.5|5874|5873.6|5870.8|182
1756387500000|2025-08-28 13:25:00|5876.1|5873.1|5873.1|5871.3|5876.2|5873.4|5872.3|5869.3|162
1756387800000|2025-08-28 13:30:00|5873.3|5871.5|5874.1|5872.3|5875.3|5873.4|5872.2|5869.2|278
1756388100000|2025-08-28 13:35:00|5874.5|5871.5|5870.2|5867.2|5875.2|5872.7|5869.8|5866.8|199
1756388400000|2025-08-28 13:40:00|5870.3|5867.3|5868|5866.2|5871.3|5868.3|5867.7|5865.1|210
1756388700000|2025-08-28 13:45:00|5867.9|5866.1|5868.2|5866.4|5869.4|5867.2|5866.6|5864.8|161
1756389000000|2025-08-28 13:50:00|5868.1|5866.3|5869.1|5867.3|5870.5|5868.7|5868.1|5866.3|250
1756389300000|2025-08-28 13:55:00|5868.9|5867.1|5870.6|5867.6|5871|5869|5868.9|5867.1|196
1756389600000|2025-08-28 14:00:00|5870.7|5867.7|5873|5870|5873.3|5870.8|5868.4|5866.6|295
1756389900000|2025-08-28 14:05:00|5873.2|5870.2|5874.5|5872.7|5875.5|5873.2|5872.5|5869.9|221
1756390200000|2025-08-28 14:10:00|5874.4|5872.6|5875.4|5873.6|5876.9|5874.8|5873.9|5872.1|174
1756390500000|2025-08-28 14:15:00|5875.5|5873.7|5876.1|5874.3|5876.8|5874.7|5874.4|5872.6|174
1756390800000|2025-08-28 14:20:00|5876.2|5874.4|5880.6|5878.8|5881.3|5879|5876.2|5874.4|172
1756391100000|2025-08-28 14:25:00|5880.5|5878.7|5880.8|5879|5882.4|5880.1|5879|5877|144
1756391400000|2025-08-28 14:30:00|5880.9|5879.1|5882.9|5879.9|5883.5|5881.1|5879.7|5877.6|150
1756391700000|2025-08-28 14:35:00|5883|5880|5885.6|5883.8|5886.2|5883.8|5881.8|5879.4|185
1756392000000|2025-08-28 14:40:00|5885.7|5883.9|5883.1|5881.3|5886.9|5884.6|5883|5880.5|162
1756392300000|2025-08-28 14:45:00|5882.9|5881.1|5879.8|5876.8|5883.3|5881.2|5879.7|5876.8|202
1756392600000|2025-08-28 14:50:00|5879.9|5876.9|5879|5876|5879.9|5877.2|5876.6|5874.6|171
1756392900000|2025-08-28 14:55:00|5878.9|5875.9|5880.3|5877.3|5880.7|5878.3|5877.5|5875.1|234
1756393200000|2025-08-28 15:00:00|5880.2|5877.2|5879.6|5876.6|5881.6|5878.6|5878.7|5876.6|289
1756393500000|2025-08-28 15:05:00|5879.7|5876.7|5878.7|5875.7|5880.2|5877.7|5877.7|5875.1|182
1756393800000|2025-08-28 15:10:00|5878.8|5875.8|5881.2|5878.2|5881.2|5878.6|5878.8|5875.8|174
1756394100000|2025-08-28 15:15:00|5881.1|5878.1|5883.1|5880.1|5883.2|5880.2|5880|5877.6|183
1756394400000|2025-08-28 15:20:00|5882.8|5879.8|5878.6|5876.8|5882.8|5880|5878.5|5876.7|160
1756394700000|2025-08-28 15:25:00|5878.7|5876.9|5880.1|5878.3|5880.9|5878.8|5878.5|5876.5|175
1756395000000|2025-08-28 15:30:00|5880.2|5878.4|5882.6|5880.8|5883.4|5881.1|5879.8|5877.3|173
1756395300000|2025-08-28 15:35:00|5882.5|5880.7|5882.2|5880.4|5883.9|5881.9|5881.9|5879.6|147
1756395600000|2025-08-28 15:40:00|5882.3|5880.5|5881.8|5880|5883.6|5881.8|5881.8|5880|114
1756395900000|2025-08-28 15:45:00|5881.7|5879.9|5882.5|5879.5|5882.9|5880.6|5881.3|5878.9|190
1756396200000|2025-08-28 15:50:00|5882.4|5879.4|5882.8|5881|5884|5881.5|5882|5879.2|161
1756396500000|2025-08-28 15:55:00|5882.7|5880.9|5884.1|5882.3|5886.8|5884.1|5882.7|5880.9|142
1756396800000|2025-08-28 16:00:00|5884.2|5882.4|5885.5|5882.5|5885.5|5883.3|5883.1|5880.8|123
1756397100000|2025-08-28 16:05:00|5885.6|5882.6|5886.5|5884.7|5887.9|5885.4|5885.1|5882.5|106
1756397400000|2025-08-28 16:10:00|5886.6|5884.8|5887.4|5885.6|5887.6|5885.6|5886|5883.6|136
1756397700000|2025-08-28 16:15:00|5887.3|5885.5|5887|5885.2|5888.8|5886.6|5886.8|5885|109
1756398000000|2025-08-28 16:20:00|5886.8|5885|5887.1|5885.3|5887.6|5885.8|5886.1|5883.9|76
1756398300000|2025-08-28 16:25:00|5887|5885.2|5888|5886.2|5888|5886.2|5886.1|5883.9|133
1756398600000|2025-08-28 16:30:00|5888.1|5886.3|5889.2|5886.2|5890.3|5887.3|5888.1|5886|165
1756398900000|2025-08-28 16:35:00|5889.3|5886.3|5888.6|5885.6|5889.4|5886.5|5887.5|5885.2|92
1756399200000|2025-08-28 16:40:00|5888|5886.2|5888.1|5886.3|5889.1|5886.7|5887.5|5885.2|82
1756399500000|2025-08-28 16:45:00|5888.6|5885.6|5890.3|5888.5|5890.6|5888.7|5887.9|5885.6|117
1756399800000|2025-08-28 16:50:00|5890.4|5888.6|5889.9|5888.1|5890.8|5889|5889.6|5887.8|108
1756400100000|2025-08-28 16:55:00|5889.8|5888|5889|5887.2|5889.8|5888|5888.5|5886.7|74
1756400400000|2025-08-28 17:00:00|5889.1|5887.3|5890.1|5888.3|5890.3|5888.5|5887.5|5885.7|102
1756400700000|2025-08-28 17:05:00|5890|5888.2|5892|5889|5892.3|5889.3|5889.8|5888|142
1756401000000|2025-08-28 17:10:00|5892.2|5889.2|5892.4|5889.4|5892.5|5889.5|5891|5888.5|107
1756401300000|2025-08-28 17:15:00|5892.5|5889.5|5891.9|5890.1|5893.4|5891|5891.6|5888.8|101
1756401600000|2025-08-28 17:20:00|5891.8|5890|5890.8|5889|5892|5890.1|5890.4|5888.3|114
1756401900000|2025-08-28 17:25:00|5891.3|5888.3|5891.5|5889.7|5892.4|5889.9|5890.3|5888.1|97
1756402200000|2025-08-28 17:30:00|5891.4|5889.6|5890.9|5889.1|5892.4|5889.8|5890.6|5888.8|79
1756402500000|2025-08-28 17:35:00|5890.8|5889|5890|5888.2|5891.7|5889.9|5889.9|5888.1|113
1756402800000|2025-08-28 17:40:00|5890.1|5888.3|5891.7|5888.7|5891.7|5888.9|5889.4|5887.6|117
1756403100000|2025-08-28 17:45:00|5891.6|5888.6|5891.5|5889.7|5892.8|5889.9|5891|5888.5|108
1756403400000|2025-08-28 17:50:00|5891.6|5889.8|5891|5888|5892.2|5889.8|5890.4|5887.9|79
1756403700000|2025-08-28 17:55:00|5890.4|5888.6|5889.7|5887.9|5891.2|5888.8|5889.5|5887|113
1756404000000|2025-08-28 18:00:00|5889.8|5888|5888.9|5887.1|5890.2|5888.2|5888.5|5886.1|89
1756404300000|2025-08-28 18:05:00|5889|5887.2|5888.5|5886.7|5889.7|5887.8|5888.5|5886.1|82
1756404600000|2025-08-28 18:10:00|5888.6|5886.8|5888.7|5886.9|5889.7|5887.5|5888.1|5886.3|80
1756404900000|2025-08-28 18:15:00|5888.6|5886.8|5889.7|5886.7|5889.9|5887.5|5888.2|5885.9|112
1756405200000|2025-08-28 18:20:00|5889.8|5886.8|5889.9|5888.1|5890.4|5888.6|5889.2|5886.7|61
1756405500000|2025-08-28 18:25:00|5890.5|5887.5|5889.2|5887.4|5890.5|5888.1|5889.2|5886.8|47
1756405800000|2025-08-28 18:30:00|5889.1|5887.3|5889.4|5887.6|5889.6|5887.8|5888.7|5886.9|77
1756406100000|2025-08-28 18:35:00|5889.5|5887.7|5888.8|5887|5889.5|5887.7|5888.5|5886.7|68
1756406400000|2025-08-28 18:40:00|5888.7|5886.9|5889.6|5887.8|5889.8|5888|5888.7|5886.9|50
1756406700000|2025-08-28 18:45:00|5889.7|5887.9|5888|5886.2|5890.2|5888.2|5888|5886.2|48
1756407000000|2025-08-28 18:50:00|5888.1|5886.3|5889.1|5887.3|5889.2|5887.3|5887.6|5885.2|64
1756407300000|2025-08-28 18:55:00|5889|5887.2|5889|5886|5890.1|5887.9|5888.7|5885.8|103
1756407600000|2025-08-28 19:00:00|5889.1|5886.1|5887.2|5885.4|5889.5|5887.1|5887.2|5885.4|77
1756407900000|2025-08-28 19:05:00|5887.1|5885.3|5886.3|5884.5|5887.7|5885.3|5885.9|5883.7|74
1756408200000|2025-08-28 19:10:00|5886.6|5884.8|5887|5885.2|5887.1|5885.3|5886.4|5884.6|48
1756408500000|2025-08-28 19:15:00|5886.8|5885|5887.2|5885.4|5887.5|5885.7|5886.8|5885|53
1756408800000|2025-08-28 19:20:00|5887.3|5885.5|5887|5885.2|5888.2|5886.4|5887|5885.2|51
1756409100000|2025-08-28 19:25:00|5886.9|5885.1|5887|5885.2|5887.1|5885.3|5886.8|5885|52
1756409400000|2025-08-28 19:30:00|5886.9|5885.1|5886.4|5884.6|5886.9|5885.1|5885.7|5883.9|64
1756409700000|2025-08-28 19:35:00|5886.5|5884.7|5886|5884.2|5886.5|5884.7|5885.7|5883.9|39
1756410000000|2025-08-28 19:40:00|5886.1|5884.3|5886.1|5884.3|5886.6|5884.8|5886|5884.2|37
1756410300000|2025-08-28 19:45:00|5886.2|5884.4|5885.8|5884|5886.9|5884.4|5885.3|5883.5|47
1756410600000|2025-08-28 19:50:00|5885.9|5884.1|5886.6|5884.8|5886.6|5884.8|5885.5|5883.5|42
1756410900000|2025-08-28 19:55:00|5886.5|5884.7|5885.7|5883.9|5886.5|5884.7|5885.6|5883.8|50
1756411200000|2025-08-28 20:00:00|5885.6|5883.8|5886.1|5884.3|5886.1|5884.3|5885.2|5883.4|55
1756411500000|2025-08-28 20:05:00|5886|5884.2|5886|5884.2|5886.2|5884.4|5885.8|5884|36
1756411800000|2025-08-28 20:10:00|5886.1|5884.3|5885.4|5883.6|5886.1|5884.3|5885.4|5883.6|37
1756412100000|2025-08-28 20:15:00|5885.5|5883.7|5886.2|5884.4|5887|5884.8|5885.5|5883.7|39
1756412400000|2025-08-28 20:20:00|5886.3|5884.5|5884.8|5883|5886.3|5884.5|5884.8|5883|27
1756412700000|2025-08-28 20:25:00|5884.7|5882.9|5884.2|5882.4|5884.8|5883|5883.9|5881.7|39
1756413000000|2025-08-28 20:30:00|5884.1|5882.3|5884.9|5881.9|5884.9|5882.6|5883.7|5881.8|21
1756413300000|2025-08-28 20:35:00|5884.8|5881.8|5884.9|5883.1|5885.5|5883.4|5884.7|5881.8|46
1756413600000|2025-08-28 20:40:00|5885|5883.2|5884.7|5882.9|5885.2|5883.4|5884.7|5882.9|43
1756413900000|2025-08-28 20:45:00|5885.4|5882.4|5885.3|5882.3|5885.5|5882.5|5884.9|5881.9|20
1756414200000|2025-08-28 20:50:00|5885.4|5882.4|5886.4|5883.4|5886.4|5883.4|5885.1|5882.1|83
1756414500000|2025-08-28 20:55:00|5887.3|5882.5|5886.6|5881.8|5887.4|5882.6|5886.6|5881.7|115
1756414800000|2025-08-28 21:00:00|5886.2|5881.1|5885.3|5879.5|5886.6|5881.3|5885.3|5879.5|4
1756415100000|2025-08-28 21:05:00|5885.2|5879.4|5885.7|5879.9|5885.7|5879.9|5884.5|5879.1|12
1756415400000|2025-08-28 21:10:00|5885.3|5879.5|5885.3|5879.5|5885.3|5879.5|5885|5879.2|18
1756415700000|2025-08-28 21:15:00|5885.2|5879.6|5884.1|5878.9|5885.2|5879.6|5883.8|5878.1|49
1756416000000|2025-08-28 21:20:00|5884.2|5879|5885|5879.6|5885.1|5879.6|5884.1|5878.8|27
1756416300000|2025-08-28 21:25:00|5885.1|5879.5|5885|5879.2|5885.2|5879.6|5884.9|5879.1|24
1756416600000|2025-08-28 21:30:00|5885.1|5879.3|5884.9|5879.1|5885.1|5879.3|5884.6|5878.8|44
1756416900000|2025-08-28 21:35:00|5885|5879.2|5885.2|5879.4|5885.2|5879.4|5884.8|5879|31
1756417200000|2025-08-28 21:40:00|5885.3|5879.5|5885.2|5879.6|5885.3|5879.7|5885|5879.3|72
1756417500000|2025-08-28 21:45:00|5885.1|5879.7|5885.2|5879.6|5885.2|5879.7|5885|5879.5|40
1756417800000|2025-08-28 21:50:00|5885|5879.5|5885.1|5879.7|5885.2|5879.7|5885|5879.5|26
1756418100000|2025-08-28 21:55:00|5885|5879.6|5885.4|5879.6|5885.4|5879.8|5884.6|5879.4|31
1756418400000|2025-08-28 22:00:00|5885.6|5879.8|5885.4|5880.5|5885.8|5880.7|5885.2|5879.8|145
1756418700000|2025-08-28 22:05:00|5884.5|5881.4|5884.4|5881.4|5884.8|5881.8|5884|5881|112
1756419000000|2025-08-28 22:10:00|5884.3|5881.3|5884|5881|5884.6|5881.6|5883.7|5880.7|51
1756419300000|2025-08-28 22:15:00|5883.9|5880.9|5884.5|5881.5|5884.7|5881.7|5883.9|5880.9|41
1756419600000|2025-08-28 22:20:00|5884.8|5881.8|5884.5|5881.5|5885|5882|5883.9|5880.9|145
1756419900000|2025-08-28 22:25:00|5884.4|5881.4|5884.2|5881.2|5884.9|5881.9|5884.1|5881.1|29
1756420200000|2025-08-28 22:30:00|5884.1|5881.1|5883.4|5880.4|5884.5|5881.5|5881.8|5878.8|99
1756420500000|2025-08-28 22:35:00|5883.3|5880.3|5882.2|5879.2|5883.4|5880.4|5882.2|5879.2|39
1756420800000|2025-08-28 22:40:00|5882|5879|5882.3|5879.3|5882.5|5879.5|5881.7|5878.7|51
1756421100000|2025-08-28 22:45:00|5882.2|5879.2|5882.2|5879.2|5882.6|5879.6|5882|5879|19
1756421400000|2025-08-28 22:50:00|5882.1|5879.1|5882|5879|5882.2|5879.2|5882|5879|12
1756421700000|2025-08-28 22:55:00|5882.1|5879.1|5882.5|5879.5|5882.6|5879.6|5882|5879|20
1756422000000|2025-08-28 23:00:00|5882.4|5879.4|5883|5880|5884|5881|5882.3|5879.3|52
1756422300000|2025-08-28 23:05:00|5883.3|5880.3|5883.5|5880.5|5883.5|5880.5|5883.1|5880.1|17
1756422600000|2025-08-28 23:10:00|5883.6|5880.6|5883|5880|5883.6|5880.6|5883|5880|31
1756422900000|2025-08-28 23:15:00|5883.2|5880.2|5884|5881|5884.8|5882.2|5883.2|5880.2|39
1756423200000|2025-08-28 23:20:00|5883.9|5880.9|5883.2|5881.4|5884.1|5881.7|5883.1|5880.7|26
1756423500000|2025-08-28 23:25:00|5883.8|5880.8|5883.5|5880.5|5884|5881.6|5883|5880.5|13
1756423800000|2025-08-28 23:30:00|5882.9|5881.1|5882.5|5880.7|5883.3|5881.5|5882.3|5879.9|29
1756424100000|2025-08-28 23:35:00|5882.6|5880.8|5883|5881.2|5883|5881.2|5882.6|5880.8|14
1756424400000|2025-08-28 23:40:00|5883.5|5880.5|5884.3|5882.5|5884.8|5882.5|5883.2|5880.5|24
1756424700000|2025-08-28 23:45:00|5884.4|5882.6|5883.9|5880.9|5884.9|5882.6|5883.5|5880.9|12
1756425000000|2025-08-28 23:50:00|5883.8|5880.8|5885.5|5882.5|5885.9|5883.4|5883.8|5880.8|47
1756425300000|2025-08-28 23:55:00|5885.6|5882.6|5884|5882.2|5885.6|5883.4|5884|5881.7|45
1756425600000|2025-08-29 00:00:00|5884.1|5882.3|5885.5|5883.7|5885.6|5883.8|5883.7|5881.2|131
1756425900000|2025-08-29 00:05:00|5885.6|5883.8|5884.5|5882.7|5887.4|5884.9|5884.2|5882|121
1756426200000|2025-08-29 00:10:00|5884.4|5882.6|5886.7|5883.7|5887|5884|5884.3|5882.5|85
1756426500000|2025-08-29 00:15:00|5886.8|5883.8|5885.3|5883.5|5887.1|5884.2|5885.2|5882.7|82
1756426800000|2025-08-29 00:20:00|5885.2|5883.4|5884.3|5882.5|5886|5883.5|5884|5881.2|57
1756427100000|2025-08-29 00:25:00|5884.9|5881.9|5885.5|5883.7|5885.9|5883.8|5884.4|5881.9|44
1756427400000|2025-08-29 00:30:00|5885.6|5883.8|5885.3|5883.5|5887.1|5884.5|5885.3|5882.8|64
1756427700000|2025-08-29 00:35:00|5885.4|5883.6|5886.8|5883.8|5887.5|5884.9|5885.3|5882.9|68
1756428000000|2025-08-29 00:40:00|5886.9|5883.9|5887|5884|5887.7|5885.1|5886.4|5883.9|57
1756428300000|2025-08-29 00:45:00|5886.6|5884.8|5887.5|5884.5|5887.7|5884.8|5885.6|5883.5|96
1756428600000|2025-08-29 00:50:00|5887.4|5884.4|5885.5|5882.5|5887.7|5884.7|5884.8|5881.8|120
1756428900000|2025-08-29 00:55:00|5885.7|5882.7|5889.1|5886.1|5889.3|5886.3|5885.6|5882.6|108
1756429200000|2025-08-29 01:00:00|5889.2|5886.2|5889.9|5888.1|5890|5888.2|5888.6|5886.2|83
1756429500000|2025-08-29 01:05:00|5889.8|5888|5889.3|5886.3|5890.6|5888.8|5887.3|5885.5|87
1756429800000|2025-08-29 01:10:00|5889.4|5886.4|5891.8|5888.8|5892.1|5889.6|5889.3|5886.3|66
1756430100000|2025-08-29 01:15:00|5891.9|5888.9|5886.6|5884.8|5891.9|5888.9|5886.5|5884.7|141
1756430400000|2025-08-29 01:20:00|5886.7|5884.9|5884.5|5882.7|5887.1|5885.3|5883.6|5881.8|115
1756430700000|2025-08-29 01:25:00|5884.4|5882.6|5883.8|5882|5884.5|5882.7|5882.9|5880.7|126
1756431000000|2025-08-29 01:30:00|5883.9|5882.1|5889|5887.2|5889.6|5887.3|5883.7|5881.4|117
1756431300000|2025-08-29 01:35:00|5889.1|5887.3|5889.1|5887.3|5890.9|5888.8|5889|5886.2|132
1756431600000|2025-08-29 01:40:00|5889.2|5887.4|5893.5|5890.5|5893.5|5890.8|5889.2|5887.4|121
1756431900000|2025-08-29 01:45:00|5893.4|5890.4|5890.4|5888.6|5893.6|5891.3|5889.5|5886.8|153
1756432200000|2025-08-29 01:50:00|5890.3|5888.5|5890.2|5887.2|5891|5888.5|5888.5|5886|125
1756432500000|2025-08-29 01:55:00|5890.1|5887.1|5891.8|5890|5892.1|5890.3|5890|5887|117
1756432800000|2025-08-29 02:00:00|5891.9|5890.1|5892.1|5890.3|5892.4|5890.6|5891.1|5889.3|74
1756433100000|2025-08-29 02:05:00|5892.3|5890.5|5892.3|5890.5|5893.6|5891.2|5892|5890.2|67
1756433400000|2025-08-29 02:10:00|5892.2|5890.4|5891.4|5889.6|5893.2|5891.2|5891.2|5889.1|77
1756433700000|2025-08-29 02:15:00|5891.3|5889.5|5892.9|5889.9|5893.3|5890.6|5890.8|5888.8|66
1756434000000|2025-08-29 02:20:00|5893|5890|5893.9|5890.9|5894.5|5892|5892.1|5889.4|92
1756434300000|2025-08-29 02:25:00|5894|5891|5894.2|5891.2|5894.6|5892|5892.5|5890.1|67
1756434600000|2025-08-29 02:30:00|5894.4|5891.4|5893.8|5892|5894.4|5892.2|5892.3|5889.9|67
1756434900000|2025-08-29 02:35:00|5893.9|5892.1|5896|5893|5896.1|5893.1|5893.1|5891.3|64
1756435200000|2025-08-29 02:40:00|5895.9|5892.9|5893.4|5890.4|5896.5|5893.5|5893|5890|91
1756435500000|2025-08-29 02:45:00|5893.5|5890.5|5894.1|5892.3|5894.9|5892.5|5892.9|5890|70
1756435800000|2025-08-29 02:50:00|5894.2|5892.4|5893.1|5891.3|5895|5892.4|5893|5890.6|103
1756436100000|2025-08-29 02:55:00|5893.2|5891.4|5890.7|5888.9|5893.8|5891.5|5890.6|5888.3|103
1756436400000|2025-08-29 03:00:00|5890.6|5888.8|5890.4|5888.6|5892.6|5889.7|5890|5888|83
1756436700000|2025-08-29 03:05:00|5891.6|5888.5|5889.4|5887.6|5892.1|5890|5886.3|5884.2|105
1756437000000|2025-08-29 03:10:00|5889.5|5887.7|5888.2|5886.4|5890.8|5888.5|5888.1|5885.7|63
1756437300000|2025-08-29 03:15:00|5888.3|5886.5|5887.3|5885.5|5889.3|5887|5887.2|5885.2|72
1756437600000|2025-08-29 03:20:00|5887.4|5885.6|5886.9|5885.1|5888.7|5886.7|5886.7|5884.4|112
1756437900000|2025-08-29 03:25:00|5887|5885.2|5886.2|5883.2|5887.5|5885.2|5885.4|5882.4|140
1756438200000|2025-08-29 03:30:00|5886.1|5883.1|5885.5|5883.7|5886.8|5883.9|5885.4|5882.9|59
1756438500000|2025-08-29 03:35:00|5885.7|5883.9|5886.3|5884.5|5888|5885.5|5885.7|5883.2|60
1756438800000|2025-08-29 03:40:00|5886.4|5884.6|5888.6|5886.8|5888.8|5887|5886.4|5884.3|42
1756439100000|2025-08-29 03:45:00|5889.2|5886.2|5891.4|5888.4|5891.4|5888.4|5888.8|5886.1|51
1756439400000|2025-08-29 03:50:00|5891.5|5888.5|5891|5888|5892.7|5890.4|5890.6|5888|61
1756439700000|2025-08-29 03:55:00|5890.9|5887.9|5891.5|5888.5|5892.4|5889.4|5890.7|5887.9|67
1756440000000|2025-08-29 04:00:00|5890.9|5889.1|5889.9|5888.1|5892.1|5889.1|5889.9|5887.9|66
1756440300000|2025-08-29 04:05:00|5890|5888.2|5890.7|5888.9|5891.9|5889.1|5889.6|5887.6|74
1756440600000|2025-08-29 04:10:00|5890.8|5889|5890.3|5887.3|5892|5889.7|5890.1|5887.2|47
1756440900000|2025-08-29 04:15:00|5890.2|5887.2|5890.5|5888.7|5890.6|5888.8|5889.5|5887|37
1756441200000|2025-08-29 04:20:00|5890.6|5888.8|5890.6|5888.8|5891.3|5888.9|5890.3|5887.3|71
1756441500000|2025-08-29 04:25:00|5890.5|5888.7|5891.1|5889.3|5891.9|5889.3|5890.5|5888.2|24
1756441800000|2025-08-29 04:30:00|5891|5889.2|5891.2|5888.2|5891.6|5889.2|5890.2|5887.9|33
1756442100000|2025-08-29 04:35:00|5891.4|5888.4|5891.2|5888.2|5892.2|5889.2|5890.3|5887.9|54
1756442400000|2025-08-29 04:40:00|5891.3|5888.3|5893.2|5891.4|5893.9|5891.4|5891.3|5888.3|52
1756442700000|2025-08-29 04:45:00|5893.4|5890.4|5893.3|5890.3|5893.8|5890.8|5892|5889.2|51
1756443000000|2025-08-29 04:50:00|5893.4|5890.4|5892.8|5889.8|5893.4|5891|5892|5889.5|41
1756443300000|2025-08-29 04:55:00|5892.7|5889.7|5893.5|5891.7|5894.1|5891.7|5892|5889.5|25
1756443600000|2025-08-29 05:00:00|5893.6|5891.8|5892.1|5890.3|5893.8|5892|5892.1|5890.3|50
1756443900000|2025-08-29 05:05:00|5892.2|5890.4|5891.7|5889.9|5893.1|5890.5|5891.4|5889.5|54
1756444200000|2025-08-29 05:10:00|5891.9|5890.1|5892.1|5890.3|5892.5|5890.4|5891.3|5889.3|43
1756444500000|2025-08-29 05:15:00|5892.2|5890.4|5889.9|5888.1|5892.2|5890.4|5889.2|5887.4|55
1756444800000|2025-08-29 05:20:00|5889.8|5888|5888.8|5887|5890.4|5888.6|5888.6|5886.8|34
1756445100000|2025-08-29 05:25:00|5889.1|5887.3|5889.7|5887.9|5890.1|5888.3|5888.8|5887|67
1756445400000|2025-08-29 05:30:00|5889.8|5888|5889.9|5888.1|5890.1|5888.3|5889.4|5887.6|40
1756445700000|2025-08-29 05:35:00|5889.6|5887.8|5890.1|5887.1|5890.6|5888|5889.3|5886.9|52
1756446000000|2025-08-29 05:40:00|5889.4|5887.6|5889.7|5887.9|5890.4|5887.9|5888.5|5886|52
1756446300000|2025-08-29 05:45:00|5889.8|5888|5890.3|5887.3|5891.3|5888.9|5889.5|5886.9|94
1756446600000|2025-08-29 05:50:00|5890.4|5887.4|5891.5|5888.5|5891.8|5888.8|5889.3|5887.4|54
1756446900000|2025-08-29 05:55:00|5891.6|5888.6|5892.2|5890.4|5892.4|5890.4|5891.4|5888.6|75
1756447200000|2025-08-29 06:00:00|5892.8|5889.8|5894.9|5891.9|5894.9|5892.7|5891.6|5889.8|96
1756447500000|2025-08-29 06:05:00|5894.8|5891.8|5893.7|5890.7|5894.9|5891.9|5891.8|5889.4|107
1756447800000|2025-08-29 06:10:00|5893.8|5890.8|5894|5892.2|5894.9|5893.1|5893.1|5890.7|74
1756448100000|2025-08-29 06:15:00|5894.1|5892.3|5894.8|5893|5894.8|5893|5893|5891.2|71
1756448400000|2025-08-29 06:20:00|5895.4|5892.4|5894.2|5892.4|5896.1|5893.6|5894.1|5892.1|92
1756448700000|2025-08-29 06:25:00|5894.3|5892.5|5891.7|5889.9|5894.4|5892.6|5891.5|5889.6|99
1756449000000|2025-08-29 06:30:00|5891.6|5889.8|5890.1|5887.1|5892.1|5890.3|5888.6|5886.6|123
1756449300000|2025-08-29 06:35:00|5889.9|5886.9|5887.7|5885.9|5890.2|5887.8|5887|5884.6|115
1756449600000|2025-08-29 06:40:00|5887.8|5886|5889.8|5886.8|5890|5887.1|5887.8|5885.2|107
1756449900000|2025-08-29 06:45:00|5889.9|5886.9|5889.4|5886.4|5890.6|5888|5887.8|5885.3|150
1756450200000|2025-08-29 06:50:00|5889.5|5886.5|5887.9|5884.9|5889.5|5886.5|5887.6|5884.9|90
1756450500000|2025-08-29 06:55:00|5888|5885|5888.8|5885.8|5889.1|5886.5|5886.3|5884.2|100
1756450800000|2025-08-29 07:00:00|5888.4|5885.4|5890.4|5887.4|5891.5|5888.7|5886.7|5884.2|145
1756451100000|2025-08-29 07:05:00|5890.5|5887.5|5894.5|5891.5|5894.8|5891.8|5890.5|5887.5|127
1756451400000|2025-08-29 07:10:00|5894.6|5891.6|5893.7|5890.7|5894.8|5891.8|5893|5890.2|117
1756451700000|2025-08-29 07:15:00|5893.6|5890.6|5891.4|5888.4|5893.7|5891.3|5889.8|5887.1|156
1756452000000|2025-08-29 07:20:00|5891.5|5888.5|5891.4|5889.6|5892.1|5889.9|5889.9|5887.6|140
1756452300000|2025-08-29 07:25:00|5891.2|5889.4|5891|5888|5892.1|5890|5890|5887|109
1756452600000|2025-08-29 07:30:00|5890.4|5888.6|5887.9|5886.1|5890.8|5888.9|5887.3|5885.5|117
1756452900000|2025-08-29 07:35:00|5887.6|5885.8|5892.9|5889.9|5892.9|5889.9|5887.5|5885.7|149
1756453200000|2025-08-29 07:40:00|5892.8|5889.8|5892.5|5890.7|5893.4|5890.7|5890.6|5888.3|154
1756453500000|2025-08-29 07:45:00|5892.3|5890.5|5892.3|5890.5|5894.2|5892.1|5892.1|5890.3|96
1756453800000|2025-08-29 07:50:00|5892.7|5890.9|5896.1|5894.3|5896.3|5894.5|5892.6|5890.8|65
1756454100000|2025-08-29 07:55:00|5896.5|5894.7|5898.2|5895.2|5898.9|5896.5|5896|5894.2|139
1756454400000|2025-08-29 08:00:00|5898.1|5895.1|5896.3|5894.5|5898.3|5895.9|5896.3|5894.2|118
1756454700000|2025-08-29 08:05:00|5896.2|5894.4|5896.9|5893.9|5897|5894.5|5894.4|5892.1|115
1756455000000|2025-08-29 08:10:00|5897|5894|5895.4|5893.6|5899|5896.6|5895.3|5893.5|109
1756455300000|2025-08-29 08:15:00|5895.3|5893.5|5893.6|5891.8|5896.4|5894|5893.6|5891.8|93
1756455600000|2025-08-29 08:20:00|5893.7|5891.9|5892|5890.2|5893.9|5892.1|5891.1|5889.3|74
1756455900000|2025-08-29 08:25:00|5892.3|5890.5|5895.2|5892.2|5895.4|5892.4|5892.3|5890.5|87
1756456200000|2025-08-29 08:30:00|5895.1|5892.1|5897.8|5896|5899|5896.9|5895.1|5892.1|156
1756456500000|2025-08-29 08:35:00|5897.7|5895.9|5897|5895.2|5898.5|5896.7|5897|5895.2|75
1756456800000|2025-08-29 08:40:00|5896.9|5895.1|5897.6|5895.8|5898.5|5896.7|5896|5894.2|83
1756457100000|2025-08-29 08:45:00|5897.7|5895.9|5897.3|5894.3|5899|5896.4|5896.9|5894.2|77
1756457400000|2025-08-29 08:50:00|5897.2|5894.2|5896|5894.2|5898.2|5895.8|5895.4|5892.7|118
1756457700000|2025-08-29 08:55:00|5895.8|5894|5894.8|5893|5896.3|5894|5894|5891|142
1756458000000|2025-08-29 09:00:00|5894.9|5893.1|5892.9|5891.1|5895.9|5893.5|5892|5890.2|105
1756458300000|2025-08-29 09:05:00|5893|5891.2|5891.9|5888.9|5893.9|5891.7|5891.2|5888.8|88
1756458600000|2025-08-29 09:10:00|5891.8|5888.8|5894.9|5891.9|5894.9|5891.9|5891.8|5888.8|86
1756458900000|2025-08-29 09:15:00|5895|5892|5893.9|5890.9|5896.7|5893.9|5893.8|5890.8|106
1756459200000|2025-08-29 09:20:00|5894.3|5891.3|5893.6|5890.6|5895.2|5892.2|5892.5|5890.1|82
1756459500000|2025-08-29 09:25:00|5893.5|5890.5|5892.2|5890.4|5893.7|5891.4|5891.7|5889.5|101
1756459800000|2025-08-29 09:30:00|5892.1|5890.3|5889.9|5888.1|5892.9|5890.5|5889.6|5887.2|128
1756460100000|2025-08-29 09:35:00|5890.1|5888.3|5890.3|5887.3|5891.3|5888.9|5889|5887.1|143
1756460400000|2025-08-29 09:40:00|5889.6|5887.8|5887.7|5885.9|5890.2|5888|5886.4|5883.4|133
1756460700000|2025-08-29 09:45:00|5888.2|5885.2|5888.5|5886.7|5890.3|5888.1|5887.1|5885.1|83
1756461000000|2025-08-29 09:50:00|5888.6|5886.8|5887.7|5885.9|5889|5887.2|5887.6|5885.8|75
1756461300000|2025-08-29 09:55:00|5887.9|5886.1|5887.1|5885.3|5888.2|5886.4|5886.9|5885.1|72
1756461600000|2025-08-29 10:00:00|5887.3|5885.5|5888.8|5887|5888.9|5887.1|5886.6|5884.8|99
1756461900000|2025-08-29 10:05:00|5888.7|5886.9|5887.5|5885.7|5889.4|5887.1|5886.6|5884.8|88
1756462200000|2025-08-29 10:10:00|5888.1|5885.1|5887.9|5884.9|5889|5886.5|5886.7|5884.7|107
1756462500000|2025-08-29 10:15:00|5888|5885|5886.8|5885|5888.4|5885.9|5886.3|5884.2|86
1756462800000|2025-08-29 10:20:00|5886.9|5885.1|5890.1|5887.1|5890.2|5887.2|5886.8|5884.6|80
1756463100000|2025-08-29 10:25:00|5890.2|5887.2|5890.1|5888.3|5890.4|5888.4|5889.4|5886.6|69
1756463400000|2025-08-29 10:30:00|5890|5888.2|5888.6|5886.8|5890.8|5889|5887.6|5884.8|94
1756463700000|2025-08-29 10:35:00|5888.5|5886.7|5887.4|5885.6|5888.9|5886.8|5886.5|5884.2|92
1756464000000|2025-08-29 10:40:00|5887.5|5885.7|5887|5885.2|5887.8|5886|5886.6|5884.8|65
1756464300000|2025-08-29 10:45:00|5887.1|5885.3|5887.4|5884.4|5887.9|5885.5|5886.4|5883.9|66
1756464600000|2025-08-29 10:50:00|5887.6|5884.6|5887.5|5884.5|5887.9|5885.4|5885.9|5883.6|72
1756464900000|2025-08-29 10:55:00|5887.6|5884.6|5886.6|5884.8|5888.8|5886.4|5886.1|5884|99
1756465200000|2025-08-29 11:00:00|5886.5|5884.7|5886.3|5884.5|5887.4|5885.6|5886|5884.2|68
1756465500000|2025-08-29 11:05:00|5886.4|5884.6|5886.6|5884.8|5886.9|5885.1|5885.9|5884.1|72
1756465800000|2025-08-29 11:10:00|5886.2|5884.4|5886.3|5884.5|5886.9|5885.1|5885.3|5883.5|54
1756466100000|2025-08-29 11:15:00|5886.2|5884.4|5887.6|5885.8|5888.2|5886.4|5886.2|5884.4|73
1756466400000|2025-08-29 11:20:00|5887.8|5886|5886.8|5885|5887.8|5886|5886.2|5884.4|66
1756466700000|2025-08-29 11:25:00|5886.7|5884.9|5886.9|5885.1|5887.8|5886|5886.4|5884.6|75
1756467000000|2025-08-29 11:30:00|5887|5885.2|5887.1|5885.3|5888.4|5886.6|5886.8|5885|50
1756467300000|2025-08-29 11:35:00|5887.2|5885.4|5886.9|5885.1|5887.2|5885.4|5885.7|5883.9|58
1756467600000|2025-08-29 11:40:00|5887|5885.2|5886.2|5884.4|5887.2|5885.4|5886.1|5884.3|32
1756467900000|2025-08-29 11:45:00|5886.3|5884.5|5887.4|5884.4|5887.5|5885.1|5886.2|5883.8|67
1756468200000|2025-08-29 11:50:00|5887.1|5884.1|5885.6|5883.8|5887.2|5885.4|5885.5|5883.7|71
1756468500000|2025-08-29 11:55:00|5885.5|5883.7|5886.2|5884.4|5886.6|5884.8|5885.5|5883.7|58
1756468800000|2025-08-29 12:00:00|5886.3|5884.5|5884.9|5881.9|5887.6|5885.3|5884.5|5881.8|96
1756469100000|2025-08-29 12:05:00|5884.8|5881.8|5884.9|5883.1|5886.5|5884.1|5883.5|5881|88
1756469400000|2025-08-29 12:10:00|5885.4|5882.4|5884.5|5881.5|5885.4|5882.9|5882.8|5880.1|111
1756469700000|2025-08-29 12:15:00|5884.6|5881.6|5884.4|5882.6|5885.7|5883.3|5884|5881.4|97
1756470000000|2025-08-29 12:20:00|5884.3|5882.5|5885.4|5883.6|5886.5|5884.1|5884.1|5881.7|94
1756470300000|2025-08-29 12:25:00|5885.5|5883.7|5886.1|5883.1|5886.7|5884.3|5884.4|5881.9|127
1756470600000|2025-08-29 12:30:00|5886|5883|5885.9|5882.9|5889.4|5886.5|5881.7|5879.7|360
1756470900000|2025-08-29 12:35:00|5885.2|5883.4|5885.9|5882.9|5888.7|5885.7|5885.2|5882.3|281
1756471200000|2025-08-29 12:40:00|5885.8|5882.8|5884.2|5882.4|5886.5|5883.7|5882.4|5879.8|233
1756471500000|2025-08-29 12:45:00|5883.9|5882.1|5885|5883.2|5886.4|5884|5883.5|5881.1|207
1756471800000|2025-08-29 12:50:00|5884.9|5883.1|5888.4|5885.4|5888.5|5885.9|5884.7|5882.5|212
1756472100000|2025-08-29 12:55:00|5888.3|5885.3|5889.2|5886.2|5889.4|5887.1|5887|5884.6|177
1756472400000|2025-08-29 13:00:00|5888.5|5886.7|5889.9|5888.1|5891.5|5889.3|5888.3|5886.2|208
1756472700000|2025-08-29 13:05:00|5890|5888.2|5885.8|5884|5890|5888.2|5884.4|5882.2|171
1756473000000|2025-08-29 13:10:00|5885.7|5883.9|5887.8|5886|5888.8|5887|5885.1|5883.3|120
1756473300000|2025-08-29 13:15:00|5887.9|5886.1|5888.4|5886.6|5889.1|5886.7|5887.4|5885.5|117
1756473600000|2025-08-29 13:20:00|5888.5|5886.7|5887.7|5885.9|5889.7|5887.8|5887.7|5885.9|141
1756473900000|2025-08-29 13:25:00|5887.6|5885.8|5888.6|5886.8|5890.3|5887.9|5886.9|5885.1|118
1756474200000|2025-08-29 13:30:00|5889.3|5886.3|5891.4|5888.4|5891.8|5889.5|5887|5884.9|236
1756474500000|2025-08-29 13:35:00|5891.3|5888.3|5890.3|5887.3|5891.3|5888.8|5887.6|5885.8|173
1756474800000|2025-08-29 13:40:00|5890.6|5887.6|5893.3|5891.5|5893.4|5891.6|5890.6|5887.6|100
1756475100000|2025-08-29 13:45:00|5893.4|5891.6|5891.4|5888.4|5894.3|5891.8|5890.8|5888.3|182
1756475400000|2025-08-29 13:50:00|5891.3|5888.3|5891.7|5888.7|5892|5890.1|5889.6|5887|215
1756475700000|2025-08-29 13:55:00|5892|5889|5893.2|5889.3|5894.9|5891.9|5890.5|5888.7|215
1756476000000|2025-08-29 14:00:00|5893.4|5889.2|5893.7|5891.9|5894.9|5892.9|5892|5889.1|258
1756476300000|2025-08-29 14:05:00|5893.8|5892|5895.8|5894|5897.1|5895|5891.8|5889.4|307
1756476600000|2025-08-29 14:10:00|5895.9|5894.1|5896.2|5894.4|5898.4|5896|5893.6|5891.8|299
1756476900000|2025-08-29 14:15:00|5896.6|5893.6|5898.7|5896.9|5900.2|5897.6|5895.9|5893.6|262
1756477200000|2025-08-29 14:20:00|5899.1|5897.3|5901.8|5900|5902|5900.1|5899|5896.7|180
1756477500000|2025-08-29 14:25:00|5901.7|5899.9|5902.6|5900.8|5903.2|5900.8|5900|5897|240
1756477800000|2025-08-29 14:30:00|5903.4|5900.4|5905.4|5903.6|5907.2|5904.9|5901.7|5899.9|234
1756478100000|2025-08-29 14:35:00|5905.3|5903.5|5904.8|5903|5906.4|5903.8|5903.7|5901.4|204
1756478400000|2025-08-29 14:40:00|5904.7|5902.9|5903.3|5901.5|5906.1|5903.9|5903.3|5901.5|199
1756478700000|2025-08-29 14:45:00|5903.6|5901.8|5902.1|5900.3|5903.8|5902|5901.5|5899.3|213
1756479000000|2025-08-29 14:50:00|5902.2|5900.4|5898.2|5895.2|5902.9|5900.5|5895.6|5893.2|314
1756479300000|2025-08-29 14:55:00|5898.3|5895.3|5901.8|5900|5903.5|5901|5898.1|5895.3|319
1756479600000|2025-08-29 15:00:00|5901.7|5899.9|5900.2|5897.2|5903.1|5900.3|5899.5|5896.8|368
1756479900000|2025-08-29 15:05:00|5900.1|5897.1|5899.5|5896.5|5900.4|5897.9|5898.1|5895.7|283
1756480200000|2025-08-29 15:10:00|5899.6|5896.6|5895.6|5893.8|5900.3|5898.5|5895.6|5893.4|212
1756480500000|2025-08-29 15:15:00|5896.2|5893.2|5897.3|5894.3|5897.5|5895.2|5895.1|5892.6|151
1756480800000|2025-08-29 15:20:00|5897.2|5894.2|5898.8|5895.8|5899.3|5896.6|5897|5894.2|161
1756481100000|2025-08-29 15:25:00|5898.6|5895.6|5899|5896|5899.9|5896.9|5897.5|5895.1|143
1756481400000|2025-08-29 15:30:00|5899.3|5896.3|5899.5|5896.5|5899.9|5897|5897.5|5894.9|136
1756481700000|2025-08-29 15:35:00|5898.9|5897.1|5900.1|5898.3|5900.9|5899|5898.4|5896.1|144
1756482000000|2025-08-29 15:40:00|5900.2|5898.4|5900.4|5898.6|5901.1|5899.3|5899.1|5897.1|101
1756482300000|2025-08-29 15:45:00|5900.5|5898.7|5899.8|5898|5901.7|5899.1|5899.6|5897.3|165
1756482600000|2025-08-29 15:50:00|5899.7|5897.9|5902.7|5899.7|5902.7|5900.3|5899.7|5897.4|156
1756482900000|2025-08-29 15:55:00|5902.6|5899.6|5901.2|5898.2|5902.6|5900.8|5900.7|5898|123
1756483200000|2025-08-29 16:00:00|5901.1|5898.1|5901.4|5898.4|5902|5899.6|5900|5897.4|191
1756483500000|2025-08-29 16:05:00|5901.3|5898.3|5902.4|5899.4|5903.8|5900.8|5900|5897.5|127
1756483800000|2025-08-29 16:10:00|5902.5|5899.5|5902.6|5899.6|5903.2|5900.6|5900.7|5898.2|151
1756484100000|2025-08-29 16:15:00|5902.7|5899.7|5901.9|5898.9|5903.2|5900.8|5901.5|5898.5|130
1756484400000|2025-08-29 16:20:00|5901.7|5898.7|5903.5|5900.5|5903.6|5901.2|5901.7|5898.7|165
1756484700000|2025-08-29 16:25:00|5903.6|5900.6|5901|5899.2|5903.6|5901.5|5900.4|5898.6|114
1756485000000|2025-08-29 16:30:00|5901.2|5899.4|5901|5899.2|5901.7|5899.9|5900.2|5898.4|78
1756485300000|2025-08-29 16:35:00|5901.1|5899.3|5901.2|5899.4|5901.6|5899.8|5900.1|5898.3|91
1756485600000|2025-08-29 16:40:00|5901.1|5899.3|5902|5899|5902|5899.8|5900.4|5898.6|63
1756485900000|2025-08-29 16:45:00|5902.1|5899.1|5900.2|5897.2|5902.3|5899.9|5900.2|5897.2|107
1756486200000|2025-08-29 16:50:00|5900.8|5897.8|5903|5900|5903.1|5900.5|5899.9|5897.5|101
1756486500000|2025-08-29 16:55:00|5903.1|5900.1|5902.5|5900.7|5903.3|5901.2|5902.1|5899.6|118
1756486800000|2025-08-29 17:00:00|5902.6|5900.8|5899.9|5898.1|5902.6|5900.8|5899.9|5898.1|134
1756487100000|2025-08-29 17:05:00|5900|5898.2|5900.6|5898.8|5901.3|5899.3|5900|5898.2|90
1756487400000|2025-08-29 17:10:00|5900.5|5898.7|5899.8|5898|5900.7|5898.9|5899.4|5897.2|91
1756487700000|2025-08-29 17:15:00|5899.9|5898.1|5900.4|5898.6|5900.5|5898.6|5898.6|5896.3|54
1756488000000|2025-08-29 17:20:00|5900.5|5898.7|5900.2|5897.2|5901.7|5899|5899.6|5897.2|110
1756488300000|2025-08-29 17:25:00|5900.3|5897.3|5899.9|5896.9|5900.3|5897.7|5898.9|5896.2|88
1756488600000|2025-08-29 17:30:00|5900.1|5897.1|5900.8|5897.8|5900.8|5898.5|5899.2|5896.5|83
1756488900000|2025-08-29 17:35:00|5900.2|5898.4|5901|5899.2|5901.6|5899.4|5899.9|5897.8|40
1756489200000|2025-08-29 17:40:00|5901.1|5899.3|5901.8|5900|5902.4|5900|5900.8|5898.6|83
1756489500000|2025-08-29 17:45:00|5901.6|5899.8|5900.6|5898.8|5902|5900.2|5900.5|5898.6|90
1756489800000|2025-08-29 17:50:00|5900.5|5898.7|5900.8|5899|5901.4|5899.6|5900.3|5898.5|80
1756490100000|2025-08-29 17:55:00|5900.7|5898.9|5900.2|5898.4|5900.8|5899|5899.7|5897.9|76
1756490400000|2025-08-29 18:00:00|5900.5|5898.7|5899.7|5897.9|5900.9|5898.7|5899.6|5897.8|80
1756490700000|2025-08-29 18:05:00|5899.6|5897.8|5901.8|5898.8|5902|5899|5899.2|5896.9|69
1756491000000|2025-08-29 18:10:00|5901.7|5898.7|5900.2|5897.2|5901.7|5899.4|5899.3|5896.9|101
1756491300000|2025-08-29 18:15:00|5900.1|5897.1|5900.7|5897.7|5900.9|5897.9|5900.1|5897.1|67
1756491600000|2025-08-29 18:20:00|5900.8|5897.8|5899.5|5897.7|5900.9|5898.2|5898.9|5896.2|90
1756491900000|2025-08-29 18:25:00|5900|5897|5899.3|5896.3|5900.5|5898.1|5898.5|5896.1|62
1756492200000|2025-08-29 18:30:00|5899.4|5896.4|5900|5898.2|5900.8|5898.4|5899.4|5896.4|89
1756492500000|2025-08-29 18:35:00|5900.1|5898.3|5900.1|5898.3|5901.4|5899.2|5899.8|5897.6|108
1756492800000|2025-08-29 18:40:00|5900|5898.2|5899.9|5896.9|5900.8|5898.6|5899.4|5896.9|48
1756493100000|2025-08-29 18:45:00|5899.8|5896.8|5900.6|5898.8|5901|5898.9|5899.3|5896.7|89
1756493400000|2025-08-29 18:50:00|5900.7|5898.9|5900.6|5898.8|5901.3|5899.1|5900.1|5897.8|89
1756493700000|2025-08-29 18:55:00|5900.7|5898.9|5902.1|5899.1|5902.1|5900.2|5900.7|5898.9|86
1756494000000|2025-08-29 19:00:00|5901.3|5899.5|5901.1|5898.1|5901.8|5899.5|5900.7|5897.7|126
1756494300000|2025-08-29 19:05:00|5901.2|5898.2|5900.8|5899|5901.6|5899.3|5900.6|5898.1|66
1756494600000|2025-08-29 19:10:00|5900.9|5899.1|5900.7|5897.7|5901.5|5899.2|5899.8|5897.4|46
1756494900000|2025-08-29 19:15:00|5900.6|5897.6|5899.2|5897.4|5900.6|5898.4|5899.2|5896.6|72
1756495200000|2025-08-29 19:20:00|5899.8|5896.8|5900.1|5898.3|5901.5|5899|5899.4|5896.8|62
1756495500000|2025-08-29 19:25:00|5900|5898.2|5900.6|5897.6|5900.7|5898.5|5899.7|5897.3|72
1756495800000|2025-08-29 19:30:00|5900.7|5897.7|5900.4|5897.4|5901.5|5898.9|5900.2|5897.2|101
1756496100000|2025-08-29 19:35:00|5900.5|5897.5|5900.2|5898.4|5900.7|5898.5|5899|5896.5|74
1756496400000|2025-08-29 19:40:00|5900.1|5898.3|5902.1|5899.1|5902.1|5899.7|5899.9|5897.5|58
1756496700000|2025-08-29 19:45:00|5901.3|5899.5|5901.2|5899.4|5902.2|5900.2|5901|5898.6|106
1756497000000|2025-08-29 19:50:00|5901.3|5899.5|5900|5898.2|5901.9|5899.6|5899.8|5898|93
1756497300000|2025-08-29 19:55:00|5899.9|5898.1|5900.9|5897.9|5901.2|5898.8|5899.6|5897.2|171
1756497600000|2025-08-29 20:00:00|5901|5898|5900.9|5899.1|5902.1|5899.9|5899.9|5897.7|114
1756497900000|2025-08-29 20:05:00|5900.7|5898.9|5900.9|5897.9|5901.6|5899.1|5900.2|5897.8|38
1756498200000|2025-08-29 20:10:00|5900.8|5897.8|5900.9|5897.9|5901|5898|5900.1|5897.1|49
1756498500000|2025-08-29 20:15:00|5900.8|5897.8|5900.5|5897.5|5900.9|5897.9|5900.3|5897.3|52
1756498800000|2025-08-29 20:20:00|5900.6|5897.6|5900.4|5897.4|5900.7|5897.7|5900.3|5897.3|40
1756499100000|2025-08-29 20:25:00|5900.3|5897.3|5900.1|5897.1|5900.4|5897.4|5899.6|5896.6|50
1756499400000|2025-08-29 20:30:00|5900|5897|5897.9|5894.9|5900.1|5897.1|5897.8|5894.8|74
1756499700000|2025-08-29 20:35:00|5897.8|5894.8|5898.1|5895.1|5898.1|5895.1|5896.8|5893.8|85
1756500000000|2025-08-29 20:40:00|5898.4|5895.4|5898.6|5895.6|5898.9|5895.9|5897.8|5894.8|118
1756500300000|2025-08-29 20:45:00|5898.7|5895.7|5896.7|5893.7|5899.7|5896.7|5896.2|5893.2|238
1756500600000|2025-08-29 20:50:00|5896.6|5893.6|5897.4|5894.4|5897.6|5894.6|5894.9|5891.9|253
1756500900000|2025-08-29 20:55:00|5898.4|5893.6|5897.7|5891.9|5899.3|5894.5|5897|5891.2|396
1756670400000|2025-08-31 20:00:00|5895.5|5891.5|5896|5891|5896|5891.5|5895.5|5891|2
1756670700000|2025-08-31 20:05:00|5898.6|5888.6|5898.6|5888.6|5898.6|5888.6|5898.6|5888.6|1
1756672200000|2025-08-31 20:30:00|5898.5|5888.5|5898.6|5888.6|5898.6|5888.6|5898.5|5888.5|2
1756672500000|2025-08-31 20:35:00|5899.8|5889.8|5903.6|5895.1|5903.7|5895.1|5899.8|5889.8|7
1756672800000|2025-08-31 20:40:00|5904.5|5894.5|5898.6|5888.6|5904.8|5894.8|5898.6|5888.6|5
1756673100000|2025-08-31 20:45:00|5897.7|5887.7|5895.8|5885.8|5897.7|5887.7|5895.8|5885.8|3
1756673700000|2025-08-31 20:55:00|5896.7|5884.9|5896.7|5884.9|5896.7|5884.9|5896.7|5884.9|1
1756674000000|2025-08-31 21:00:00|5896.9|5885.1|5896.9|5885.1|5896.9|5885.1|5896.9|5885.1|1
1756674300000|2025-08-31 21:05:00|5897.3|5885.5|5897.5|5885.7|5898|5886.2|5896.5|5884.7|16
1756674600000|2025-08-31 21:10:00|5897.3|5885.5|5900.1|5888.3|5900.1|5888.3|5897.3|5885.5|23
1756674900000|2025-08-31 21:15:00|5900|5888.2|5899.2|5887.4|5900.6|5888.8|5898.6|5886.8|26
1756675200000|2025-08-31 21:20:00|5899.3|5887.5|5896.3|5890.5|5899.3|5890.6|5896.2|5887.5|8
1756675500000|2025-08-31 21:25:00|5896.4|5890.6|5896.4|5890.6|5896.6|5890.8|5896.3|5890.5|31
1756675800000|2025-08-31 21:30:00|5896.9|5891.1|5898.3|5892.5|5898.9|5893.1|5896.9|5891.1|30
1756676100000|2025-08-31 21:35:00|5898.4|5892.6|5899|5893.2|5899|5893.2|5898.4|5892.6|57
1756676400000|2025-08-31 21:40:00|5899.1|5893.3|5899.7|5893.9|5899.9|5894.1|5899|5893.2|33
1756676700000|2025-08-31 21:45:00|5899.8|5894|5898.8|5893|5899.9|5894.1|5898|5892.2|42
1756677000000|2025-08-31 21:50:00|5899|5893.2|5898.1|5892.3|5899.1|5893.3|5897.9|5892.1|47
1756677300000|2025-08-31 21:55:00|5898.3|5892.5|5898.9|5893.1|5899.8|5894|5897.8|5892|65
1756677600000|2025-08-31 22:00:00|5899|5893.2|5901.2|5896.4|5901.9|5897.1|5898.5|5892.7|87
1756677900000|2025-08-31 22:05:00|5900.3|5897.3|5899.5|5896.5|5900.8|5897.8|5899.5|5896.5|29
1756678200000|2025-08-31 22:10:00|5899.9|5896.9|5899.9|5896.9|5900.9|5897.9|5899.5|5896.5|35
1756678500000|2025-08-31 22:15:00|5900.4|5897.4|5899.5|5896.5|5900.4|5897.4|5899.5|5896.5|26
1756678800000|2025-08-31 22:20:00|5899.6|5896.6|5899.7|5896.7|5899.9|5896.9|5899.5|5896.5|26
1756679100000|2025-08-31 22:25:00|5899.9|5896.9|5899.3|5896.3|5899.9|5896.9|5899.2|5896.2|31
1756679400000|2025-08-31 22:30:00|5899.2|5896.2|5898.7|5895.7|5899.3|5896.3|5898.5|5895.5|27
1756679700000|2025-08-31 22:35:00|5898.8|5895.8|5898.7|5895.7|5899.1|5896.1|5898.4|5895.4|26
1756680000000|2025-08-31 22:40:00|5898.8|5895.8|5898.1|5895.1|5899|5896|5898|5895|30
1756680300000|2025-08-31 22:45:00|5898|5895|5897.6|5894.6|5898.2|5895.2|5897.5|5894.5|28
1756680600000|2025-08-31 22:50:00|5897.7|5894.7|5897|5894|5897.7|5894.7|5897|5894|21
1756680900000|2025-08-31 22:55:00|5897.1|5894.1|5896.6|5893.6|5897.2|5894.2|5896|5893|36
1756681200000|2025-08-31 23:00:00|5896.7|5893.7|5898.4|5895.4|5898.5|5895.5|5896.5|5893.5|45
1756681500000|2025-08-31 23:05:00|5898|5895|5896.3|5894.5|5898|5895|5896.3|5893.5|26
1756681800000|2025-08-31 23:10:00|5896.4|5894.6|5896.3|5894.5|5896.4|5894.6|5896.2|5894.4|8
1756682100000|2025-08-31 23:15:00|5896.1|5894.3|5895.9|5894.1|5897|5894.6|5895.9|5893.9|18
1756682400000|2025-08-31 23:20:00|5896|5894.2|5896.6|5893.6|5897.1|5895.3|5896|5893.4|13
1756682700000|2025-08-31 23:25:00|5896.5|5893.5|5894|5892.2|5896.6|5893.6|5894|5891.7|54
1756683000000|2025-08-31 23:30:00|5894.1|5892.3|5894.9|5893.1|5895.6|5893.1|5894|5892.2|26
1756683300000|2025-08-31 23:35:00|5894.8|5893|5895.9|5892.9|5896|5893|5893.9|5892|29
1756683600000|2025-08-31 23:40:00|5896|5893|5894.6|5892.8|5896.5|5893.6|5894.4|5892|39
1756683900000|2025-08-31 23:45:00|5894.7|5892.9|5895|5893.2|5895.9|5893.4|5894.7|5892.8|27
1756684200000|2025-08-31 23:50:00|5894.9|5893.1|5897.2|5894.2|5897.5|5894.6|5894.8|5893|34
1756684500000|2025-08-31 23:55:00|5897.1|5894.1|5897.6|5894.6|5898.5|5895.5|5897|5894.1|55
1756684800000|2025-09-01 00:00:00|5897.8|5894.8|5898.7|5896.9|5899.5|5897.7|5897.1|5894.6|103
1756685100000|2025-09-01 00:05:00|5898.8|5897|5899.6|5897.8|5900.8|5898.3|5898.4|5896|86
1756685400000|2025-09-01 00:10:00|5899.7|5897.9|5898.8|5897|5900.4|5898.6|5898.5|5896.2|67
1756685700000|2025-09-01 00:15:00|5898.7|5896.9|5899.8|5898|5900.4|5898.6|5898.3|5896.5|38
1756686000000|2025-09-01 00:20:00|5899.7|5897.9|5899.8|5898|5899.8|5898|5899|5897.2|55
1756686300000|2025-09-01 00:25:00|5899.9|5898.1|5900.5|5898.7|5901.1|5898.8|5899.1|5897.1|60
1756686600000|2025-09-01 00:30:00|5901|5898|5903.8|5900.8|5904|5901|5900.4|5898|79
1756686900000|2025-09-01 00:35:00|5903.7|5900.7|5905|5903.2|5905|5903.2|5903|5900.6|42
1756687200000|2025-09-01 00:40:00|5905.1|5903.3|5904.7|5902.9|5905.2|5903.4|5904.1|5902.3|43
1756687500000|2025-09-01 00:45:00|5904.8|5903|5907.3|5904.3|5907.3|5904.3|5904.5|5902.7|39
1756687800000|2025-09-01 00:50:00|5907.4|5904.4|5906.6|5904.8|5907.5|5905.7|5906|5903.9|60
1756688100000|2025-09-01 00:55:00|5907|5904|5908.3|5905.3|5908.3|5905.6|5905.9|5902.9|59
1756688400000|2025-09-01 01:00:00|5907.6|5905.8|5907.9|5904.9|5908.3|5905.9|5907.1|5904.4|84
1756688700000|2025-09-01 01:05:00|5907.2|5905.4|5903.7|5901.9|5907.9|5905.4|5903.7|5901.4|76
1756689000000|2025-09-01 01:10:00|5903.6|5901.8|5902.9|5899.9|5904.2|5901.8|5900.8|5898.4|125
1756689300000|2025-09-01 01:15:00|5903|5900|5902.9|5899.9|5903.4|5900.4|5899.8|5897.1|150
1756689600000|2025-09-01 01:20:00|5902.8|5899.8|5900|5897|5902.8|5899.8|5898.3|5895.9|113
1756689900000|2025-09-01 01:25:00|5900.2|5897.2|5900.3|5897.3|5901.4|5899.5|5899.3|5896.8|127
1756690200000|2025-09-01 01:30:00|5900.4|5897.4|5900|5898.2|5900.8|5898.4|5898.4|5896|152
1756690500000|2025-09-01 01:35:00|5900.5|5897.5|5900.1|5897.1|5900.8|5898.5|5897.2|5895|131
1756690800000|2025-09-01 01:40:00|5900|5897|5900.4|5897.4|5901.4|5898.9|5899|5896.6|79
1756691100000|2025-09-01 01:45:00|5900.5|5897.5|5903.6|5900.6|5903.8|5901.4|5899.8|5897.2|149
1756691400000|2025-09-01 01:50:00|5903.7|5900.7|5902.1|5900.3|5903.8|5902|5901.6|5899.8|131
1756691700000|2025-09-01 01:55:00|5901.7|5899.9|5906.1|5904.3|5906.9|5904.5|5901.7|5899.9|113
1756692000000|2025-09-01 02:00:00|5906|5904.2|5907.5|5905.7|5908.4|5906.2|5905.9|5904.1|121
1756692300000|2025-09-01 02:05:00|5907.6|5905.8|5909.5|5907.7|5910.1|5908.3|5906.9|5905.1|126
1756692600000|2025-09-01 02:10:00|5909.6|5907.8|5905.8|5904|5909.6|5907.8|5905.8|5904|80
1756692900000|2025-09-01 02:15:00|5905.9|5904.1|5906.8|5903.8|5906.8|5904.7|5905|5902.8|77
1756693200000|2025-09-01 02:20:00|5906|5904.2|5907.6|5905.8|5908.7|5906.1|5904.4|5902.4|127
1756693500000|2025-09-01 02:25:00|5907.5|5905.7|5910.1|5907.1|5910.1|5907.7|5907.5|5905.2|91
1756693800000|2025-09-01 02:30:00|5909.5|5907.7|5911|5908|5911.4|5908.6|5909.2|5906.6|159
1756694100000|2025-09-01 02:35:00|5910.9|5907.9|5912.3|5909.3|5915.4|5913|5909.3|5907.5|135
1756694400000|2025-09-01 02:40:00|5912.5|5909.5|5911.7|5908.7|5913.5|5911.7|5911.3|5908.6|105
1756694700000|2025-09-01 02:45:00|5911.6|5908.6|5906.6|5904.8|5912|5909.6|5906.4|5903.6|170
1756695000000|2025-09-01 02:50:00|5907.1|5904.1|5908.1|5906.3|5908.5|5906.7|5906.1|5904|106
1756695300000|2025-09-01 02:55:00|5908.2|5906.4|5909.3|5907.5|5910.5|5908.7|5908.1|5906.3|91
1756695600000|2025-09-01 03:00:00|5909.4|5907.6|5907.9|5906.1|5909.4|5907.6|5907.9|5906.1|60
1756695900000|2025-09-01 03:05:00|5908|5906.2|5906.9|5905.1|5908.1|5906.3|5906.8|5905|59
1756696200000|2025-09-01 03:10:00|5906.8|5905|5908.7|5906.9|5908.8|5907|5905.8|5904|65
1756696500000|2025-09-01 03:15:00|5908.6|5906.8|5907.2|5905.4|5909.3|5907.5|5907.2|5905.4|60
1756696800000|2025-09-01 03:20:00|5907.3|5905.5|5907.3|5905.5|5909.1|5907.3|5907.2|5905.4|78
1756697100000|2025-09-01 03:25:00|5907.2|5905.4|5906.3|5904.5|5907.7|5905.5|5905.7|5903.9|71
1756697400000|2025-09-01 03:30:00|5906.4|5904.6|5906.5|5904.7|5908.1|5905.5|5905.7|5903.2|89
1756697700000|2025-09-01 03:35:00|5906.4|5904.6|5907.5|5905.7|5907.9|5906|5906|5903.9|75
1756698000000|2025-09-01 03:40:00|5907.4|5905.6|5906.6|5903.6|5907.5|5905.7|5906.2|5903.2|66
1756698300000|2025-09-01 03:45:00|5906.2|5904.4|5907.2|5904.2|5908|5905|5905.4|5902.9|84
1756698600000|2025-09-01 03:50:00|5906.6|5904.8|5905.9|5904.1|5907.4|5904.9|5905.2|5902.9|91
1756698900000|2025-09-01 03:55:00|5905.8|5904|5907.8|5904.8|5908.2|5906|5905.5|5903|89
1756699200000|2025-09-01 04:00:00|5907.1|5905.3|5906.6|5903.6|5908.1|5905.6|5905.7|5903.1|106
1756699500000|2025-09-01 04:05:00|5906.5|5903.5|5905.1|5903.3|5906.5|5904|5904.3|5901.7|69
1756699800000|2025-09-01 04:10:00|5905.2|5903.4|5904.7|5901.7|5906.1|5903.5|5904.1|5901.6|94
1756700100000|2025-09-01 04:15:00|5904.6|5901.6|5905.2|5903.4|5905.5|5903.7|5904.1|5901.5|80
1756700400000|2025-09-01 04:20:00|5905.3|5903.5|5905.3|5902.3|5906.7|5904.1|5904.8|5901.8|69
1756700700000|2025-09-01 04:25:00|5905.4|5902.4|5903|5900|5905.5|5903|5902.6|5899.6|99
1756701000000|2025-09-01 04:30:00|5903.1|5900.1|5901.6|5898.6|5903.2|5900.6|5901.6|5898.6|70
1756701300000|2025-09-01 04:35:00|5901.1|5899.3|5902.7|5900.9|5903.6|5901|5900.6|5898.3|131
1756701600000|2025-09-01 04:40:00|5903.2|5900.2|5903.7|5900.7|5903.8|5901.4|5902|5899.6|91
1756701900000|2025-09-01 04:45:00|5903.2|5901.4|5903.3|5900.3|5904.1|5901.6|5903|5900.2|85
1756702200000|2025-09-01 04:50:00|5902.6|5900.8|5901.8|5900|5903.2|5900.9|5901.5|5899.5|34
1756702500000|2025-09-01 04:55:00|5901.7|5899.9|5902.1|5899.1|5902.5|5900.6|5901.5|5899|44
1756702800000|2025-09-01 05:00:00|5902.2|5899.2|5903.2|5901.4|5903.4|5901.6|5901.3|5898.7|111
1756703100000|2025-09-01 05:05:00|5903.1|5901.3|5902.6|5899.6|5904|5902.2|5902|5899.1|49
1756703400000|2025-09-01 05:10:00|5902.5|5899.5|5903.1|5901.3|5903.3|5901.5|5901.5|5899.1|55
1756703700000|2025-09-01 05:15:00|5903.2|5901.4|5903.1|5901.3|5904|5902.2|5902.9|5901.1|49
1756704000000|2025-09-01 05:20:00|5903|5901.2|5902.3|5900.5|5903.7|5901.9|5901.4|5899.6|48
1756704300000|2025-09-01 05:25:00|5902.4|5900.6|5902.1|5900.3|5903.4|5901.1|5902.1|5900|59
1756704600000|2025-09-01 05:30:00|5902.2|5900.4|5904.7|5901.7|5904.8|5902.3|5901.3|5899.3|118
1756704900000|2025-09-01 05:35:00|5904.8|5901.8|5904.5|5902.7|5905|5902.7|5903.3|5900.9|81
1756705200000|2025-09-01 05:40:00|5905|5902|5901.3|5899.5|5905.3|5902.5|5901.3|5899.2|75
1756705500000|2025-09-01 05:45:00|5901.9|5900.1|5901.3|5899.5|5902.7|5900.5|5901.2|5899|98
1756705800000|2025-09-01 05:50:00|5901.4|5899.6|5901.8|5900|5902.3|5900.5|5900.8|5898.4|58
1756706100000|2025-09-01 05:55:00|5902.1|5900.3|5902.2|5900.4|5902.7|5900.9|5901.9|5900.1|40
1756706400000|2025-09-01 06:00:00|5902.3|5900.5|5901.1|5898.1|5902.8|5900.5|5900.5|5898|108
1756706700000|2025-09-01 06:05:00|5901.2|5898.2|5900.8|5899|5902|5900.2|5900.2|5898.2|105
1756707000000|2025-09-01 06:10:00|5900.7|5898.9|5899.3|5897.5|5903.3|5900.5|5899.3|5897.5|117
1756707300000|2025-09-01 06:15:00|5899.4|5897.6|5897.2|5895.4|5899.8|5898|5897.1|5895.3|92
1756707600000|2025-09-01 06:20:00|5897.1|5895.3|5897.9|5894.9|5898.2|5895.6|5895.8|5893.6|100
1756707900000|2025-09-01 06:25:00|5898|5895|5897.6|5895.8|5899.3|5896.9|5897|5894.3|112
1756708200000|2025-09-01 06:30:00|5897.7|5895.9|5900.6|5897.6|5900.6|5898|5897.6|5895.8|108
1756708500000|2025-09-01 06:35:00|5900|5898.2|5902.6|5900.8|5903.1|5901.1|5899.4|5897.3|162
1756708800000|2025-09-01 06:40:00|5902.5|5900.7|5902.3|5900.5|5903.8|5902|5902.1|5900.3|86
1756709100000|2025-09-01 06:45:00|5902.2|5900.4|5901.1|5899.3|5903.4|5901.2|5901|5898.6|109
1756709400000|2025-09-01 06:50:00|5901|5899.2|5898.7|5896.9|5901.4|5899.2|5897.6|5895.8|109
1756709700000|2025-09-01 06:55:00|5898.8|5897|5898|5896.2|5898.9|5897.1|5897.9|5896.1|109
1756710000000|2025-09-01 07:00:00|5898.1|5896.3|5897.8|5896|5898.9|5897|5897.3|5895.5|117
1756710300000|2025-09-01 07:05:00|5898.2|5896.4|5892.7|5890.9|5898.2|5896.4|5892.2|5890.3|205
1756710600000|2025-09-01 07:10:00|5892.8|5891|5892.2|5889.2|5893.3|5891.5|5890.9|5889.1|120
1756710900000|2025-09-01 07:15:00|5892.1|5889.1|5894.3|5892.5|5894.5|5892.5|5891.7|5888.7|157
1756711200000|2025-09-01 07:20:00|5894.4|5892.6|5895|5893.2|5896.8|5894.6|5894.4|5892.2|128
1756711500000|2025-09-01 07:25:00|5894.7|5892.9|5895.3|5893.5|5895.8|5893.6|5893.9|5892.1|91
1756711800000|2025-09-01 07:30:00|5895.4|5893.6|5895.9|5894.1|5896.7|5894.9|5894.5|5892.7|87
1756712100000|2025-09-01 07:35:00|5896|5894.2|5898.6|5895.6|5898.6|5896.4|5895|5893.2|117
1756712400000|2025-09-01 07:40:00|5898.5|5895.5|5899|5896|5899.1|5896.1|5896.6|5894.2|107
1756712700000|2025-09-01 07:45:00|5899.4|5896.4|5898.7|5896.9|5899.9|5897.4|5898.1|5896.1|77
1756713000000|2025-09-01 07:50:00|5898.8|5897|5900.7|5897.7|5901.5|5898.5|5898.8|5896.7|79
1756713300000|2025-09-01 07:55:00|5900.6|5897.6|5902.3|5900.5|5903.1|5901.3|5900.3|5897.3|122
1756713600000|2025-09-01 08:00:00|5902.2|5900.4|5903.4|5900.4|5904.9|5902.8|5902.2|5899.9|131
1756713900000|2025-09-01 08:05:00|5903.5|5900.5|5904.3|5901.3|5904.8|5902.4|5902.7|5900.3|88
1756714200000|2025-09-01 08:10:00|5904.2|5901.2|5905.2|5903.4|5905.6|5903.4|5903.6|5901.2|87
1756714500000|2025-09-01 08:15:00|5905.1|5903.3|5905.4|5902.4|5906.4|5904.3|5903.7|5901.5|97
1756714800000|2025-09-01 08:20:00|5905.3|5902.3|5907.3|5904.3|5907.4|5904.4|5904.8|5902.2|76
1756715100000|2025-09-01 08:25:00|5907.2|5904.2|5907.4|5905.6|5909.2|5906.5|5907.2|5904.2|67
1756715400000|2025-09-01 08:30:00|5907.5|5905.7|5908|5905|5908.5|5906.6|5907.3|5904.6|81
1756715700000|2025-09-01 08:35:00|5907.9|5904.9|5910.6|5907.6|5910.7|5907.7|5907.4|5904.7|113
1756716000000|2025-09-01 08:40:00|5910.7|5907.7|5912.5|5909.5|5912.9|5910.3|5909.2|5907.4|84
1756716300000|2025-09-01 08:45:00|5912.6|5909.6|5912.4|5910.6|5913.8|5911.3|5911.2|5908.8|118
1756716600000|2025-09-01 08:50:00|5912.3|5910.5|5914.6|5912.8|5915.3|5912.8|5912.3|5909.8|144
1756716900000|2025-09-01 08:55:00|5914.2|5912.4|5914.7|5912.9|5916|5913.6|5914.2|5912.2|65
1756717200000|2025-09-01 09:00:00|5914.6|5912.8|5913.3|5910.3|5915.7|5913.3|5913.2|5910.2|124
1756717500000|2025-09-01 09:05:00|5913|5910|5913|5911.2|5913.8|5912|5912.1|5910|91
1756717800000|2025-09-01 09:10:00|5912.9|5911.1|5913.1|5911.3|5913.2|5911.4|5912.5|5910.7|68
1756718100000|2025-09-01 09:15:00|5913|5911.2|5912.7|5910.9|5913.1|5911.3|5911.9|5910.1|85
1756718400000|2025-09-01 09:20:00|5912.6|5910.8|5914.3|5911.3|5914.3|5911.3|5911.7|5909.8|92
1756718700000|2025-09-01 09:25:00|5914.4|5911.4|5911.9|5910.1|5914.7|5911.7|5911.9|5910.1|72
1756719000000|2025-09-01 09:30:00|5912|5910.2|5910|5908.2|5912|5910.2|5909.7|5907.9|76
1756719300000|2025-09-01 09:35:00|5910.1|5908.3|5909.7|5907.9|5910.7|5908.9|5909.5|5907.7|50
1756719600000|2025-09-01 09:40:00|5909.8|5908|5909.2|5907.4|5910.6|5908.8|5908.9|5907.1|47
1756719900000|2025-09-01 09:45:00|5909.6|5907.8|5911.3|5908.3|5911.3|5909.1|5908|5906.2|81
1756720200000|2025-09-01 09:50:00|5910.6|5908.8|5911.1|5908.1|5911.2|5908.8|5909.5|5907.1|65
1756720500000|2025-09-01 09:55:00|5910.9|5907.9|5911.9|5908.9|5912|5909|5910.3|5907.4|148
1756720800000|2025-09-01 10:00:00|5912|5909|5912.1|5910.3|5912.8|5910.4|5911|5908.3|107
1756721100000|2025-09-01 10:05:00|5912.7|5909.7|5912.5|5910.7|5913.2|5911.4|5911.9|5909.7|74
1756721400000|2025-09-01 10:10:00|5912.6|5910.8|5911|5909.2|5912.8|5911|5910.8|5908.2|53
1756721700000|2025-09-01 10:15:00|5910.8|5909|5911.3|5909.5|5911.7|5909.9|5910.2|5908.4|52
1756722000000|2025-09-01 10:20:00|5911.2|5909.4|5912.3|5910.5|5912.6|5910.8|5910.6|5908.8|59
1756722300000|2025-09-01 10:25:00|5912.4|5910.6|5911.7|5909.9|5913.2|5910.8|5911.6|5909.2|74
1756722600000|2025-09-01 10:30:00|5911.8|5910|5910.9|5909.1|5913.4|5911|5910.7|5908.3|66
1756722900000|2025-09-01 10:35:00|5911|5909.2|5910|5908.2|5911|5909.2|5909.8|5908|48
1756723200000|2025-09-01 10:40:00|5910.1|5908.3|5908.8|5907|5910.2|5908.4|5908.8|5907|39
1756723500000|2025-09-01 10:45:00|5908.7|5906.9|5907.8|5906|5909.1|5907.3|5907.5|5905.7|56
1756723800000|2025-09-01 10:50:00|5907.7|5905.9|5907.1|5905.3|5908.3|5906.5|5906.6|5904.8|44
1756724100000|2025-09-01 10:55:00|5907|5905.2|5907.9|5906.1|5908.7|5906.4|5906.9|5904.9|93
1756724400000|2025-09-01 11:00:00|5907.7|5905.9|5908.6|5905.6|5909.2|5906.8|5906.8|5905|74
1756724700000|2025-09-01 11:05:00|5908.7|5905.7|5908.1|5906.3|5910.2|5907.4|5907.6|5905.4|68
1756725000000|2025-09-01 11:10:00|5908|5906.2|5906.9|5905.1|5908.8|5906.5|5906.6|5904.8|75
1756725300000|2025-09-01 11:15:00|5906.6|5904.8|5905.8|5904|5906.8|5905|5905.5|5903.7|48
1756725600000|2025-09-01 11:20:00|5905.9|5904.1|5905.1|5903.3|5905.9|5904.1|5904.1|5902.3|42
1756725900000|2025-09-01 11:25:00|5905|5903.2|5906.2|5904.4|5906.4|5904.6|5904.6|5902.8|44
1756726200000|2025-09-01 11:30:00|5906.3|5904.5|5906.3|5904.5|5906.8|5905|5905.8|5904|42
1756726500000|2025-09-01 11:35:00|5906.2|5904.4|5905.6|5903.8|5907|5904.9|5905.1|5903.3|73
1756726800000|2025-09-01 11:40:00|5905.5|5903.7|5905.2|5903.4|5906.3|5904.4|5904.8|5903|70
1756727100000|2025-09-01 11:45:00|5905.1|5903.3|5906.2|5903.2|5906.4|5903.4|5904.6|5902.4|56
1756727400000|2025-09-01 11:50:00|5905.6|5903.8|5907.3|5905.5|5907.9|5905.6|5905.6|5903.2|71
1756727700000|2025-09-01 11:55:00|5907.2|5905.4|5906|5904.2|5907.8|5906|5905.8|5904|124
1756728000000|2025-09-01 12:00:00|5905.9|5904.1|5902.7|5899.7|5906.4|5904.6|5902.6|5899.6|101
1756728300000|2025-09-01 12:05:00|5902.6|5899.6|5899.9|5898.1|5902.7|5900|5899.7|5897.4|145
1756728600000|2025-09-01 12:10:00|5900|5898.2|5900.2|5898.4|5901.8|5900|5899.9|5898.1|98
1756728900000|2025-09-01 12:15:00|5900.3|5898.5|5901.8|5898.8|5902|5899.6|5899.7|5897.9|94
1756729200000|2025-09-01 12:20:00|5901.9|5898.9|5902.9|5899.9|5903.2|5900.6|5901.3|5898.9|65
1756729500000|2025-09-01 12:25:00|5903|5900|5901.5|5899.7|5903.2|5900.6|5900.8|5898.5|96
1756729800000|2025-09-01 12:30:00|5902|5899|5903.9|5902.1|5904.6|5902.1|5900.7|5897.9|113
1756730100000|2025-09-01 12:35:00|5903.8|5902|5904.1|5901.1|5904.8|5902.2|5903.2|5900.7|154
1756730400000|2025-09-01 12:40:00|5903.5|5901.7|5902.4|5899.4|5904.3|5902.2|5901.6|5899.4|83
1756730700000|2025-09-01 12:45:00|5902.3|5899.3|5901.7|5898.7|5902.8|5900.3|5901.1|5898.6|92
1756731000000|2025-09-01 12:50:00|5901.8|5898.8|5899.9|5898.1|5902.1|5899.5|5899.9|5897.6|74
1756731300000|2025-09-01 12:55:00|5900|5898.2|5901.6|5899.8|5902.8|5900.4|5900|5897.8|117
1756731600000|2025-09-01 13:00:00|5901.7|5899.9|5901.4|5898.4|5902.4|5900.2|5899.6|5896.6|101
1756731900000|2025-09-01 13:05:00|5901.3|5898.3|5903|5901.2|5903.9|5901.3|5901.3|5898.3|71
1756732200000|2025-09-01 13:10:00|5902.9|5901.1|5902.1|5900.3|5903.8|5901.4|5901.8|5899|87
1756732500000|2025-09-01 13:15:00|5902.2|5900.4|5901.8|5900|5903|5901.1|5901.1|5899|86
1756732800000|2025-09-01 13:20:00|5901.9|5900.1|5900.3|5898.5|5902.4|5900.6|5900.1|5898.1|83
1756733100000|2025-09-01 13:25:00|5900.9|5899.1|5900.9|5899.1|5902.3|5900.4|5900.8|5898.4|112
1756733400000|2025-09-01 13:30:00|5900.8|5899|5902.3|5900.5|5903.3|5901.5|5900.8|5898.7|112
1756733700000|2025-09-01 13:35:00|5902.2|5900.4|5901.9|5900.1|5903.5|5901.5|5901|5899|103
1756734000000|2025-09-01 13:40:00|5901.8|5900|5901.6|5898.6|5902.3|5900.4|5901|5898.3|65
1756734300000|2025-09-01 13:45:00|5901.5|5898.5|5899.9|5898.1|5901.6|5899.5|5899.6|5897.8|86
1756734600000|2025-09-01 13:50:00|5899.8|5898|5899.9|5898.1|5900.9|5899.1|5898.7|5896.7|81
1756734900000|2025-09-01 13:55:00|5900|5898.2|5900.6|5897.6|5900.6|5898.4|5897.7|5895.4|140
1756735200000|2025-09-01 14:00:00|5900.5|5897.5|5902.4|5899.4|5902.7|5899.7|5898.7|5896.5|105
1756735500000|2025-09-01 14:05:00|5903|5900|5903|5901.2|5904.3|5901.3|5902.2|5899.8|80
1756735800000|2025-09-01 14:10:00|5902.9|5901.1|5902.7|5899.7|5903.8|5901.9|5902|5899.6|89
1756736100000|2025-09-01 14:15:00|5902|5900.2|5900.7|5897.7|5902.9|5900.6|5900|5897.6|102
1756736400000|2025-09-01 14:20:00|5900|5898.2|5901.2|5899.4|5901.8|5899.6|5899.7|5897.3|79
1756736700000|2025-09-01 14:25:00|5901.1|5899.3|5902.3|5899.3|5902.3|5899.9|5900.7|5898.4|73
1756737000000|2025-09-01 14:30:00|5902.4|5899.4|5903.1|5900.1|5903.1|5900.6|5901.2|5898.9|91
1756737300000|2025-09-01 14:35:00|5903|5900|5903.1|5901.3|5904|5901.6|5902.6|5899.9|80
1756737600000|2025-09-01 14:40:00|5903.4|5900.4|5903.2|5900.2|5903.9|5901.4|5902.7|5899.8|107
1756737900000|2025-09-01 14:45:00|5903.1|5900.1|5900.7|5897.7|5903.1|5900.3|5899.2|5896.4|90
1756738200000|2025-09-01 14:50:00|5900.1|5898.3|5903.2|5900.2|5903.7|5901.3|5900.1|5897.6|154
1756738500000|2025-09-01 14:55:00|5903.1|5900.1|5905.3|5903.5|5905.4|5903.6|5902.3|5899.8|160
1756738800000|2025-09-01 15:00:00|5904.8|5903|5903.1|5901.3|5905.3|5903.3|5903|5900.8|213
1756739100000|2025-09-01 15:05:00|5903|5901.2|5903.8|5900.8|5904|5901.6|5902|5899.3|134
1756739400000|2025-09-01 15:10:00|5903.7|5900.7|5902.7|5900.9|5904.5|5902|5902.3|5900.5|81
1756739700000|2025-09-01 15:15:00|5902.8|5901|5901.9|5900.1|5902.9|5901.1|5901|5898.6|121
1756740000000|2025-09-01 15:20:00|5901.8|5900|5902|5900.2|5902.4|5900.2|5901|5898.5|90
1756740300000|2025-09-01 15:25:00|5902.1|5900.3|5903.2|5901.4|5903.2|5901.4|5901.6|5899.5|98
1756740600000|2025-09-01 15:30:00|5903.1|5901.3|5901.9|5900.1|5904|5901.6|5901.9|5899.9|79
1756740900000|2025-09-01 15:35:00|5902|5900.2|5902.2|5900.4|5903.2|5901|5901.7|5899.4|84
1756741200000|2025-09-01 15:40:00|5902.1|5900.3|5902.5|5899.5|5903.2|5900.9|5901.7|5899.1|97
1756741500000|2025-09-01 15:45:00|5902|5900.2|5902.5|5900.7|5903|5900.7|5901.8|5899.4|45
1756741800000|2025-09-01 15:50:00|5903.2|5900.2|5902.3|5899.3|5903.4|5900.9|5901.8|5899.3|50
1756742100000|2025-09-01 15:55:00|5901.6|5899.8|5902.3|5899.3|5902.8|5900.2|5901.4|5899.1|90
1756742400000|2025-09-01 16:00:00|5902.2|5899.2|5900.3|5897.3|5902.3|5899.3|5899.7|5897.3|72
1756742700000|2025-09-01 16:05:00|5899.8|5898|5898.4|5896.6|5900.7|5898|5898.4|5895.5|70
1756743000000|2025-09-01 16:10:00|5898.3|5896.5|5899.4|5896.4|5899.6|5897.2|5898.2|5895.9|62
1756743300000|2025-09-01 16:15:00|5899.3|5896.3|5899.5|5896.5|5899.7|5897|5898|5895.6|58
1756743600000|2025-09-01 16:20:00|5899.4|5896.4|5901.6|5898.6|5901.6|5899.2|5899.1|5896.4|55
1756743900000|2025-09-01 16:25:00|5901.5|5898.5|5901.8|5900|5902.8|5900.4|5900.9|5898.4|87
1756744200000|2025-09-01 16:30:00|5901.9|5900.1|5902.9|5901.1|5903.8|5901.2|5901.9|5899.5|73
1756744500000|2025-09-01 16:35:00|5903.5|5900.5|5902.8|5899.8|5904.3|5901.9|5902.3|5899.5|90
1756744800000|2025-09-01 16:40:00|5902.9|5899.9|5902.8|5899.8|5903.7|5901|5902.2|5899.6|75
1756745100000|2025-09-01 16:45:00|5902.9|5899.9|5902.9|5899.9|5903.1|5900.5|5902.1|5899.5|34
1756745400000|2025-09-01 16:50:00|5902.8|5899.8|5902.5|5899.5|5903.1|5900.8|5901.8|5899.5|65
1756745700000|2025-09-01 16:55:00|5901.8|5900|5902.2|5900.4|5902.7|5900.5|5901.7|5899.4|49
1756746000000|2025-09-01 17:00:00|5902.8|5899.8|5901.6|5899.8|5902.9|5900.5|5901.5|5899|49
1756746300000|2025-09-01 17:05:00|5902.4|5899.4|5901.7|5899.9|5902.6|5900.3|5901.6|5899.3|20
1756746600000|2025-09-01 17:10:00|5902.4|5899.4|5901.6|5898.6|5902.4|5899.7|5900.9|5898.5|28
1756746900000|2025-09-01 17:15:00|5901.5|5898.5|5900.8|5897.8|5901.6|5899.1|5900.6|5897.6|54
1756747200000|2025-09-01 17:20:00|5900.7|5897.7|5900.7|5897.7|5900.8|5897.8|5900.4|5897.4|26
1756747500000|2025-09-01 17:25:00|5900.5|5897.5|5900.2|5898.4|5900.9|5898.4|5900.1|5897.4|66
1756747800000|2025-09-01 17:30:00|5900.3|5898.5|5901.3|5898.3|5901.6|5898.6|5900.3|5898|76
1756748100000|2025-09-01 17:35:00|5901.2|5898.2|5901.1|5898.1|5901.3|5898.9|5900.3|5897.9|27
1756748400000|2025-09-01 17:40:00|5901.2|5898.2|5900.1|5898.3|5901.3|5898.6|5900.1|5897.9|59
1756748700000|2025-09-01 17:45:00|5899.6|5897.8|5899.5|5897.7|5900.3|5897.9|5899.2|5896.8|20
1756749000000|2025-09-01 17:50:00|5900.2|5897.2|5900.1|5897.1|5900.3|5897.8|5899.5|5897.1|42
1756749300000|2025-09-01 17:55:00|5900.2|5897.2|5900.7|5898.9|5901.3|5898.9|5899.5|5897.1|75
1756749600000|2025-09-01 18:00:00|5900.6|5898.8|5901.1|5898.1|5901.3|5898.9|5900.5|5898|19
1756749900000|2025-09-01 18:05:00|5900.5|5898.7|5901.1|5898.1|5901.3|5898.9|5900.5|5898|44
1756750200000|2025-09-01 18:10:00|5901|5898|5901.2|5898.2|5901.2|5898.4|5900|5897.6|110
1756750500000|2025-09-01 18:15:00|5900.6|5898.8|5901.7|5898.7|5901.7|5899.3|5900.6|5898.2|43
1756750800000|2025-09-01 18:20:00|5901.6|5898.6|5900.8|5899|5901.7|5899.3|5900.8|5898.5|71
1756751100000|2025-09-01 18:25:00|5900.9|5899.1|5900.7|5898.9|5901.7|5899.4|5900.5|5898.1|45
1756751400000|2025-09-01 18:30:00|5900.6|5898.8|5901.1|5898.1|5901.3|5898.9|5900.6|5898.1|78
1756751700000|2025-09-01 18:35:00|5901.2|5898.2|5901.2|5898.2|5901.2|5898.8|5900.5|5898.1|58
1756752000000|2025-09-01 18:40:00|5900.6|5898.8|5901|5899.2|5901.7|5899.2|5900.5|5898.1|83
1756752300000|2025-09-01 18:45:00|5901.1|5899.3|5901.6|5898.6|5901.9|5899.5|5901|5898.6|39
1756752600000|2025-09-01 18:50:00|5901.5|5898.5|5902.1|5899.1|5902.1|5899.7|5900.7|5898.3|30
1756752900000|2025-09-01 18:55:00|5902.2|5899.2|5902.3|5899.3|5902.6|5900.2|5901.5|5898.9|56
1756753200000|2025-09-01 19:00:00|5902.2|5899.2|5902.2|5900.4|5902.7|5900.5|5901.7|5899.1|40
1756753500000|2025-09-01 19:05:00|5902.7|5899.7|5903.2|5900.2|5903.3|5900.9|5902.3|5899.6|26
1756753800000|2025-09-01 19:10:00|5902.6|5900.8|5902.8|5901|5903.6|5901|5902.3|5899.9|65
1756754100000|2025-09-01 19:15:00|5902.9|5901.1|5902.4|5900.6|5903.5|5901.1|5902.2|5899.9|81
1756754400000|2025-09-01 19:20:00|5903|5900|5902.3|5900.5|5903|5900.6|5902.3|5899.9|16
1756754700000|2025-09-01 19:25:00|5902.4|5900.6|5903.4|5900.4|5903.5|5901|5902.4|5900.2|43
1756755000000|2025-09-01 19:30:00|5903.5|5900.5|5903.8|5900.8|5904.1|5901.6|5903.1|5900.4|74
1756755300000|2025-09-01 19:35:00|5903.9|5900.9|5903.5|5901.7|5904.1|5901.8|5903.4|5900.8|18
1756755600000|2025-09-01 19:40:00|5904.1|5901.1|5904.7|5901.7|5904.7|5901.7|5904.1|5901.1|24
1756755900000|2025-09-01 19:45:00|5904.8|5901.8|5904.8|5901.8|5905|5902.6|5904.1|5901.7|98
1756756200000|2025-09-01 19:50:00|5904.3|5902.5|5905.2|5902.2|5905.3|5902.9|5904.2|5901.8|83
1756756500000|2025-09-01 19:55:00|5904.7|5902.9|5905.2|5903.4|5905.8|5903.4|5904.7|5902.2|23
1756756800000|2025-09-01 20:00:00|5905.1|5903.3|5905.6|5902.6|5905.9|5903.5|5905.1|5902.6|33
1756757100000|2025-09-01 20:05:00|5905.5|5902.5|5904.7|5902.9|5905.6|5903.1|5904.7|5902.3|32
1756757400000|2025-09-01 20:10:00|5904.5|5902.7|5905|5902|5905.2|5902.8|5904.4|5902|18
1756757700000|2025-09-01 20:15:00|5904.9|5901.9|5904.7|5901.7|5905.1|5902.6|5904.3|5901.5|24
1756758000000|2025-09-01 20:20:00|5904.6|5901.6|5904.1|5901.1|5904.6|5901.6|5904.1|5901.1|34
1756758300000|2025-09-01 20:25:00|5904.2|5901.2|5904.7|5901.7|5904.8|5902.4|5903.2|5900.7|35
1756758600000|2025-09-01 20:30:00|5904.8|5901.8|5905.1|5902.1|5905.3|5902.3|5904.8|5901.8|41
1756758900000|2025-09-01 20:35:00|5905.2|5902.2|5905.2|5902.2|5905.2|5902.2|5905|5902|25
1756759200000|2025-09-01 20:40:00|5905.1|5902.1|5905.3|5902.3|5905.3|5902.3|5905|5902|63
1756759500000|2025-09-01 20:45:00|5905.2|5902.2|5905|5902|5905.4|5902.9|5904.6|5901.6|37
1756759800000|2025-09-01 20:50:00|5904.9|5901.9|5905.1|5902.1|5905.1|5902.1|5904.6|5901.6|65
1756760100000|2025-09-01 20:55:00|5906|5901.2|5904.8|5899|5906.3|5901.5|5904.8|5899|151
1756760400000|2025-09-01 21:00:00|5905.3|5899.5|5905.3|5899.5|5905.4|5899.6|5904.5|5898.7|9
1756760700000|2025-09-01 21:05:00|5905.4|5899.6|5903.7|5897.9|5905.9|5900.1|5902.8|5897|35
1756761000000|2025-09-01 21:10:00|5903.3|5897.5|5904.1|5898.3|5904.5|5898.7|5902.2|5896.4|75
1756761300000|2025-09-01 21:15:00|5904.2|5898.4|5903.5|5897.7|5904.5|5898.7|5903.4|5897.6|124
1756761600000|2025-09-01 21:20:00|5903.6|5897.8|5905.2|5899.4|5905.9|5900.1|5903.2|5897.4|128
1756761900000|2025-09-01 21:25:00|5905.1|5899.3|5905.3|5899.5|5905.4|5899.6|5904.7|5898.9|54
1756762200000|2025-09-01 21:30:00|5905.2|5899.4|5904.6|5898.8|5905.2|5899.4|5903.9|5898.1|51
1756762500000|2025-09-01 21:35:00|5904.7|5898.9|5904.9|5899.1|5905.5|5899.7|5904.2|5898.4|170
1756762800000|2025-09-01 21:40:00|5904.7|5898.9|5903.6|5897.8|5905.2|5899.4|5903.5|5897.7|153
1756763100000|2025-09-01 21:45:00|5903.5|5897.7|5904.1|5898.3|5904.3|5898.5|5903.4|5897.6|139
1756763400000|2025-09-01 21:50:00|5904|5898.2|5904.2|5898.4|5904.3|5898.5|5903.7|5897.9|64
1756763700000|2025-09-01 21:55:00|5904.3|5898.5|5904.6|5898.8|5904.7|5899.3|5903.9|5898.3|44
1756764000000|2025-09-01 22:00:00|5904.5|5898.7|5904.6|5899.8|5905.5|5900.3|5904.4|5898.7|57
1756764300000|2025-09-01 22:05:00|5903.7|5900.7|5903.8|5900.8|5904.8|5901.8|5903.5|5900.5|27
1756764600000|2025-09-01 22:10:00|5903.9|5900.9|5903.9|5900.9|5904|5901|5903.8|5900.8|17
1756764900000|2025-09-01 22:15:00|5904|5901|5904.1|5901.1|5904.3|5901.3|5903.9|5900.9|10
1756765200000|2025-09-01 22:20:00|5904.2|5901.2|5903.4|5900.4|5904.3|5901.3|5903.4|5900.4|17
1756765500000|2025-09-01 22:25:00|5903.5|5900.5|5902.9|5899.9|5903.5|5900.5|5902.8|5899.8|20
1756765800000|2025-09-01 22:30:00|5903|5900|5904|5901|5904|5901|5902.7|5899.7|22
1756766100000|2025-09-01 22:35:00|5904.2|5901.2|5904.2|5901.2|5904.5|5901.5|5904.1|5901.1|19
1756766400000|2025-09-01 22:40:00|5904.3|5901.3|5904.3|5901.3|5904.5|5901.5|5904.2|5901.2|13
1756766700000|2025-09-01 22:45:00|5904.4|5901.4|5904.5|5901.5|5905.2|5902.2|5904.4|5901.4|16
1756767000000|2025-09-01 22:50:00|5904.6|5901.6|5904.5|5901.5|5905|5902|5904.4|5901.4|21
1756767300000|2025-09-01 22:55:00|5904.4|5901.4|5904.7|5901.7|5905|5902|5904.1|5901.1|23
1756767600000|2025-09-01 23:00:00|5904.8|5901.8|5903.7|5900.7|5905.1|5902.1|5903.6|5900.6|38
1756767900000|2025-09-01 23:05:00|5903.8|5900.8|5903.9|5900.9|5904|5901.7|5903.4|5900.8|16
1756768200000|2025-09-01 23:10:00|5903.8|5900.8|5904.4|5901.4|5904.5|5901.5|5903.2|5900.4|25
1756768500000|2025-09-01 23:15:00|5904.3|5901.3|5904.5|5901.5|5904.5|5901.5|5903.9|5900.9|13
1756768800000|2025-09-01 23:20:00|5904.9|5901.9|5906.1|5903.1|5906.2|5903.2|5904.9|5901.9|27
1756769100000|2025-09-01 23:25:00|5906|5903|5906.3|5903.3|5906.8|5904|5905.3|5902.6|30
1756769400000|2025-09-01 23:30:00|5906.4|5903.4|5905.6|5903.8|5906.4|5904.3|5905.6|5903.4|20
1756769700000|2025-09-01 23:35:00|5905.5|5903.7|5906.5|5904.7|5906.9|5905.1|5905.1|5903.3|22
1756770000000|2025-09-01 23:40:00|5906.4|5904.6|5906|5904.2|5906.6|5904.6|5905.9|5903.5|21
1756770300000|2025-09-01 23:45:00|5906.1|5904.3|5907.4|5905.6|5908|5905.7|5906|5903.7|37
1756770600000|2025-09-01 23:50:00|5907.3|5905.5|5906.5|5904.7|5908.1|5906|5906.5|5904|44
1756770900000|2025-09-01 23:55:00|5906.9|5903.9|5905.7|5903.9|5907.1|5905|5905.6|5903.1|59
1756771200000|2025-09-02 00:00:00|5906.3|5904.5|5906.4|5904.6|5908.8|5907|5905.9|5903.8|132
1756771500000|2025-09-02 00:05:00|5906.3|5904.5|5904.4|5901.4|5906.8|5905|5903.6|5900.6|101
1756771800000|2025-09-02 00:10:00|5904.5|5901.5|5902.9|5899.9|5904.9|5902.4|5902.9|5899.9|126
1756772100000|2025-09-02 00:15:00|5902.8|5899.8|5904|5901|5904.9|5902.1|5902.3|5899.7|99
1756772400000|2025-09-02 00:20:00|5903.9|5900.9|5904.8|5901.8|5905|5902.5|5902.9|5900.4|101
1756772700000|2025-09-02 00:25:00|5904.4|5901.4|5903.8|5902|5904.9|5902.5|5903.3|5901.2|61
1756773000000|2025-09-02 00:30:00|5904.4|5901.4|5905.5|5902.5|5905.6|5903.2|5903.5|5901|63
1756773300000|2025-09-02 00:35:00|5905.2|5902.2|5904.7|5902.9|5906.2|5903.8|5904.5|5901.9|65
1756773600000|2025-09-02 00:40:00|5904.8|5903|5904.3|5902.5|5905.8|5903.4|5903.2|5901.4|49
1756773900000|2025-09-02 00:45:00|5904.4|5902.6|5903.1|5900.1|5905.6|5903|5902.5|5899.5|96
1756774200000|2025-09-02 00:50:00|5903.2|5900.2|5904.5|5901.5|5904.5|5901.7|5902.3|5899.6|117
1756774500000|2025-09-02 00:55:00|5904.7|5901.7|5904.8|5901.8|5905.9|5903.5|5904|5901.7|107
1756774800000|2025-09-02 01:00:00|5904.9|5901.9|5899.3|5897.5|5904.9|5902.2|5898.6|5896.8|127
1756775100000|2025-09-02 01:05:00|5899.4|5897.6|5899.8|5898|5900.8|5898.5|5898.3|5896.4|103
1756775400000|2025-09-02 01:10:00|5899.9|5898.1|5900.6|5898.8|5902.8|5900.3|5899.8|5897|118
1756775700000|2025-09-02 01:15:00|5900.5|5898.7|5899.9|5898.1|5900.7|5898.9|5899|5897|88
1756776000000|2025-09-02 01:20:00|5900|5898.2|5901.2|5899.4|5901.8|5899.5|5899.9|5898.1|94
1756776300000|2025-09-02 01:25:00|5901.1|5899.3|5900.3|5897.3|5902.5|5900.7|5899.6|5896.9|117
1756776600000|2025-09-02 01:30:00|5900.4|5897.4|5898.1|5895.1|5901.6|5898.6|5895.9|5893.2|248
1756776900000|2025-09-02 01:35:00|5898|5895|5895.8|5894|5898.1|5895.1|5894.4|5892.2|155
1756777200000|2025-09-02 01:40:00|5895.9|5894.1|5896.9|5895.1|5898.7|5896.6|5895.8|5893.6|142
1756777500000|2025-09-02 01:45:00|5897|5895.2|5897.6|5894.6|5897.7|5895.9|5896|5893.3|134
1756777800000|2025-09-02 01:50:00|5896.9|5895.1|5896.3|5894.5|5896.9|5895.1|5895.1|5893.1|101
1756778100000|2025-09-02 01:55:00|5896.4|5894.6|5895.8|5894|5897.5|5895.2|5894.9|5892.6|98
1756778400000|2025-09-02 02:00:00|5895.7|5893.9|5891.2|5889.4|5895.9|5893.9|5890.8|5888.5|163
1756778700000|2025-09-02 02:05:00|5891.1|5889.3|5890.7|5888.9|5891.9|5890|5890.1|5887.8|130
1756779000000|2025-09-02 02:10:00|5890.6|5888.8|5891.2|5888.2|5891.7|5889.3|5890.1|5887.7|98
1756779300000|2025-09-02 02:15:00|5891|5888|5893|5890|5893.4|5890.8|5890.2|5887.2|145
1756779600000|2025-09-02 02:20:00|5892.9|5889.9|5894.3|5891.3|5894.3|5892|5892.2|5889.2|77
1756779900000|2025-09-02 02:25:00|5894.4|5891.4|5893.3|5891.5|5894.4|5891.7|5892.5|5890.1|57
1756780200000|2025-09-02 02:30:00|5893.4|5891.6|5892.8|5889.8|5893.7|5891.6|5892.2|5889.7|81
1756780500000|2025-09-02 02:35:00|5892.9|5889.9|5893.9|5890.9|5894.7|5892.2|5892.5|5889.9|77
1756780800000|2025-09-02 02:40:00|5894|5891|5895.6|5892.6|5895.6|5892.6|5893|5890.5|62
1756781100000|2025-09-02 02:45:00|5895.5|5892.5|5895|5893.2|5896.4|5893.6|5894.7|5892|58
1756781400000|2025-09-02 02:50:00|5895.1|5893.3|5895.2|5893.4|5895.5|5893.7|5894.5|5892.7|67
1756781700000|2025-09-02 02:55:00|5895.3|5893.5|5894.3|5892.5|5896.4|5893.9|5894|5891.6|73
1756782000000|2025-09-02 03:00:00|5894.2|5892.4|5893.9|5892.1|5895.2|5892.8|5893.4|5891|83
1756782300000|2025-09-02 03:05:00|5893.8|5892|5893.4|5891.6|5895.1|5893.1|5893.3|5891.3|69
1756782600000|2025-09-02 03:10:00|5893.2|5891.4|5893.5|5890.5|5894.5|5892.1|5892.9|5890.5|56
1756782900000|2025-09-02 03:15:00|5893.4|5890.4|5892.4|5890.6|5893.5|5890.9|5891.8|5889.8|68
1756783200000|2025-09-02 03:20:00|5892.5|5890.7|5890.4|5888.6|5892.5|5890.7|5890.3|5888.5|55
1756783500000|2025-09-02 03:25:00|5890.3|5888.5|5890|5888.2|5890.9|5889.1|5889.8|5888|47
1756783800000|2025-09-02 03:30:00|5889.9|5888.1|5888.8|5887|5889.9|5888.1|5888.3|5886.5|45
1756784100000|2025-09-02 03:35:00|5888.9|5887.1|5888.5|5886.7|5889.1|5887.2|5887.3|5885.1|77
1756784400000|2025-09-02 03:40:00|5888.6|5886.8|5887.2|5885.4|5889.2|5886.9|5887.2|5885.4|60
1756784700000|2025-09-02 03:45:00|5887.1|5885.3|5886.7|5884.9|5887.2|5885.4|5886.5|5884.7|38
1756785000000|2025-09-02 03:50:00|5886.8|5885|5888.4|5886.6|5888.5|5886.7|5886.3|5884.5|56
1756785300000|2025-09-02 03:55:00|5888.3|5886.5|5888.2|5886.4|5889.1|5886.6|5887.5|5885.7|46
1756785600000|2025-09-02 04:00:00|5888.3|5886.5|5887|5885.2|5889|5887.1|5886|5884.2|74
1756785900000|2025-09-02 04:05:00|5887.1|5885.3|5886.8|5885|5887.7|5885.3|5885.9|5883.9|64
1756786200000|2025-09-02 04:10:00|5887.4|5884.4|5885.4|5883.6|5887.5|5885.7|5885.4|5883.4|68
1756786500000|2025-09-02 04:15:00|5885.5|5883.7|5884.9|5883.1|5885.8|5884|5884.6|5882.2|48
1756786800000|2025-09-02 04:20:00|5885|5883.2|5885.5|5882.5|5885.9|5884.1|5884.8|5882.5|46
1756787100000|2025-09-02 04:25:00|5885.6|5882.6|5885|5882|5886|5883.7|5884.7|5882|35
1756787400000|2025-09-02 04:30:00|5885.1|5882.1|5884.1|5881.1|5885.4|5882.7|5883.3|5880.6|84
1756787700000|2025-09-02 04:35:00|5883.5|5881.7|5883|5881.2|5884.8|5882.2|5882.7|5879.9|98
1756788000000|2025-09-02 04:40:00|5883.1|5881.3|5885.4|5882.4|5885.4|5883.1|5882.8|5880.2|58
1756788300000|2025-09-02 04:45:00|5884.9|5883.1|5885.1|5883.3|5885.7|5883.6|5884.1|5881.9|50
1756788600000|2025-09-02 04:50:00|5885|5883.2|5886|5883|5886.9|5884|5884.6|5882.8|69
1756788900000|2025-09-02 04:55:00|5885.4|5883.6|5885.4|5883.6|5886|5884.1|5885.4|5882.9|32
1756789200000|2025-09-02 05:00:00|5885.6|5883.8|5888.1|5885.1|5888.6|5886.1|5885.5|5883.6|123
1756789500000|2025-09-02 05:05:00|5888.2|5885.2|5888|5886.2|5888.7|5886.2|5886.7|5884.6|58
1756789800000|2025-09-02 05:10:00|5888.1|5886.3|5887|5884|5888.8|5886.3|5887|5884|53
1756790100000|2025-09-02 05:15:00|5886.3|5884.5|5885.1|5883.3|5886.6|5884.5|5884.6|5882.2|41
1756790400000|2025-09-02 05:20:00|5885|5883.2|5884|5882.2|5885.3|5883.5|5883.9|5881.9|71
1756790700000|2025-09-02 05:25:00|5883.9|5882.1|5883.8|5882|5884.1|5882.3|5883.3|5881.5|44
1756791000000|2025-09-02 05:30:00|5883.7|5881.9|5883.6|5881.8|5885.4|5883.3|5883.4|5881.2|103
1756791300000|2025-09-02 05:35:00|5883.7|5881.9|5884.1|5881.1|5884.6|5882.3|5883.4|5881|87
1756791600000|2025-09-02 05:40:00|5884.2|5881.2|5885.3|5882.3|5885.5|5883.2|5884.1|5881.1|106
1756791900000|2025-09-02 05:45:00|5885.4|5882.4|5885.3|5883.5|5885.9|5883.6|5884|5881.5|83
1756792200000|2025-09-02 05:50:00|5886|5883|5884.4|5882.6|5886.2|5883.5|5884.4|5882.5|72
1756792500000|2025-09-02 05:55:00|5884.3|5882.5|5883.7|5881.9|5885.4|5883.2|5883.6|5881.8|81
1756792800000|2025-09-02 06:00:00|5883.8|5882|5886|5883|5886.2|5883.8|5883.8|5881.6|150
1756793100000|2025-09-02 06:05:00|5885.4|5883.6|5884.4|5882.6|5885.7|5883.9|5883.9|5882.1|58
1756793400000|2025-09-02 06:10:00|5884.1|5882.3|5885|5883.2|5885.6|5883.8|5883.9|5882.1|65
1756793700000|2025-09-02 06:15:00|5885.1|5883.3|5886.4|5884.6|5886.6|5884.6|5885.1|5883.2|76
1756794000000|2025-09-02 06:20:00|5886.5|5884.7|5887|5884|5887.5|5885.7|5885.6|5883.2|70
1756794300000|2025-09-02 06:25:00|5886.8|5883.8|5886.3|5884.5|5887.1|5885|5886|5883.6|88
1756794600000|2025-09-02 06:30:00|5886.4|5884.6|5887.4|5885.6|5888.4|5886.3|5886.1|5884.3|106
1756794900000|2025-09-02 06:35:00|5887.3|5885.5|5890|5887|5890.4|5887.5|5887.1|5884.8|95
1756795200000|2025-09-02 06:40:00|5889.8|5886.8|5886.5|5884.7|5890.1|5887.1|5886.5|5884.7|109
1756795500000|2025-09-02 06:45:00|5886.4|5884.6|5886.4|5884.6|5887.1|5885.2|5885.8|5884|62
1756795800000|2025-09-02 06:50:00|5886.5|5884.7|5886.8|5885|5887.6|5885.4|5886.5|5884.6|54
1756796100000|2025-09-02 06:55:00|5886.7|5884.9|5887.3|5885.5|5887.7|5885.8|5886.6|5884.5|60
1756796400000|2025-09-02 07:00:00|5887.1|5885.3|5889|5887.2|5890.3|5887.7|5887|5885.2|136
1756796700000|2025-09-02 07:05:00|5888.9|5887.1|5885.7|5882.7|5890.1|5887.8|5884.9|5882.5|88
1756797000000|2025-09-02 07:10:00|5885.9|5882.9|5879.1|5876.1|5886|5883.9|5878.6|5876.1|188
1756797300000|2025-09-02 07:15:00|5879|5876|5881.6|5879.8|5882.5|5880.7|5877.9|5874.9|227
1756797600000|2025-09-02 07:20:00|5881.3|5879.5|5870.7|5867.7|5881.5|5879.7|5870.1|5867.1|258
1756797900000|2025-09-02 07:25:00|5870.9|5867.9|5866.2|5863.2|5872.7|5869.7|5865.9|5862.9|241
1756798200000|2025-09-02 07:30:00|5866.1|5863.1|5861.5|5859.7|5866.4|5864.4|5861.2|5858.5|335
1756798500000|2025-09-02 07:35:00|5861.6|5859.8|5862.5|5860.7|5865|5862.5|5861.1|5859|307
1756798800000|2025-09-02 07:40:00|5862.6|5860.8|5865|5862|5866.5|5863.5|5861.3|5859|241
1756799100000|2025-09-02 07:45:00|5865.1|5862.1|5859.8|5856.8|5865.9|5863.4|5859.2|5856.6|224
1756799400000|2025-09-02 07:50:00|5859.6|5856.6|5853.6|5850.6|5860|5857.7|5850.6|5848|340
1756799700000|2025-09-02 07:55:00|5853.8|5850.8|5853.6|5850.6|5855.2|5852.8|5850.7|5847.8|296
1756800000000|2025-09-02 08:00:00|5853.8|5850.8|5853.5|5850.5|5856.1|5853.6|5850.9|5848.4|228
1756800300000|2025-09-02 08:05:00|5853.4|5850.4|5853.1|5851.3|5854|5851.5|5850.9|5847.9|278
1756800600000|2025-09-02 08:10:00|5853.2|5851.4|5855|5853.2|5856.1|5853.7|5852.2|5850.1|235
1756800900000|2025-09-02 08:15:00|5855.5|5852.5|5856.5|5853.5|5858.8|5855.8|5855.5|5852.5|199
1756801200000|2025-09-02 08:20:00|5856.4|5853.4|5858.3|5856.5|5861.6|5858.6|5856.3|5853.4|217
1756801500000|2025-09-02 08:25:00|5858.2|5856.4|5858|5855|5859.4|5856.7|5856.2|5853.5|246
1756801800000|2025-09-02 08:30:00|5857.9|5854.9|5860.5|5857.5|5860.5|5857.9|5856.6|5854.1|199
1756802100000|2025-09-02 08:35:00|5860.4|5857.4|5862.2|5860.4|5862.9|5860.7|5859.2|5856.2|212
1756802400000|2025-09-02 08:40:00|5862.3|5860.5|5863.3|5861.5|5865.7|5862.9|5862|5859.8|206
1756802700000|2025-09-02 08:45:00|5863.2|5861.4|5864.6|5861.6|5866.3|5863.3|5863.2|5860.7|164
1756803000000|2025-09-02 08:50:00|5864.5|5861.5|5860.5|5858.7|5865.7|5862.7|5860.3|5858|161
1756803300000|2025-09-02 08:55:00|5860.6|5858.8|5859.1|5856.1|5860.6|5858.8|5857.7|5855.5|130
1756803600000|2025-09-02 09:00:00|5859|5856|5859.5|5856.5|5860.1|5857.9|5857.8|5855.4|172
1756803900000|2025-09-02 09:05:00|5859.4|5856.4|5852.7|5850.9|5859.4|5857|5852.7|5850.5|168
1756804200000|2025-09-02 09:10:00|5852.6|5850.8|5854.9|5851.9|5855.3|5852.5|5851.5|5849.1|171
1756804500000|2025-09-02 09:15:00|5854.8|5851.8|5852.8|5849.8|5854.8|5852.4|5851.1|5848.8|175
1756804800000|2025-09-02 09:20:00|5852.1|5850.3|5851.4|5849.6|5853.3|5851.3|5849.5|5847.7|169
1756805100000|2025-09-02 09:25:00|5851.3|5849.5|5851.5|5849.7|5854|5851.4|5849.9|5847.6|151
1756805400000|2025-09-02 09:30:00|5851.4|5849.6|5850.3|5848.5|5853.3|5851|5850.3|5848.5|110
1756805700000|2025-09-02 09:35:00|5850.2|5848.4|5856.4|5853.4|5856.9|5853.9|5850.2|5847.8|160
1756806000000|2025-09-02 09:40:00|5856|5854.2|5854.8|5853|5857|5854.7|5853.9|5851.6|146
1756806300000|2025-09-02 09:45:00|5854.7|5851.7|5853.9|5852.1|5854.7|5852.5|5851.7|5849.1|158
1756806600000|2025-09-02 09:50:00|5853.8|5852|5855.4|5853.6|5856.8|5854.7|5853.8|5852|122
1756806900000|2025-09-02 09:55:00|5855.3|5853.5|5858.4|5855.4|5859.5|5856.5|5855.3|5853|147
1756807200000|2025-09-02 10:00:00|5858.5|5855.5|5857.4|5854.4|5858.8|5856|5856.2|5853.9|148
1756807500000|2025-09-02 10:05:00|5857.5|5854.5|5858.4|5856.6|5859.3|5856.6|5856.1|5853.6|162
1756807800000|2025-09-02 10:10:00|5858.3|5856.5|5858.5|5856.7|5860.4|5857.9|5857.5|5855|147
1756808100000|2025-09-02 10:15:00|5858.6|5856.8|5856.1|5854.3|5859.4|5857.2|5855.7|5853.2|126
1756808400000|2025-09-02 10:20:00|5856|5854.2|5855.6|5853.8|5857.3|5854.7|5853.6|5851.1|132
1756808700000|2025-09-02 10:25:00|5855.7|5853.9|5855.3|5853.5|5856.2|5854|5854.3|5852.5|112
1756809000000|2025-09-02 10:30:00|5855.6|5853.8|5857.6|5855.8|5858.4|5856.6|5855.3|5853.4|127
1756809300000|2025-09-02 10:35:00|5857.5|5855.7|5858.7|5856.9|5859.7|5857.4|5857.2|5854.6|133
1756809600000|2025-09-02 10:40:00|5858.6|5856.8|5857.3|5855.5|5858.8|5856.8|5856.1|5854.3|99
1756809900000|2025-09-02 10:45:00|5857.2|5855.4|5855|5853.2|5858.3|5856.3|5854.7|5852.9|126
1756810200000|2025-09-02 10:50:00|5855.1|5853.3|5854.8|5853|5855.5|5853.7|5854|5852.2|146
1756810500000|2025-09-02 10:55:00|5854.7|5852.9|5856.6|5854.8|5858.1|5856|5854.7|5852.9|172
1756810800000|2025-09-02 11:00:00|5856.7|5854.9|5858.4|5856.6|5859.6|5857.8|5854.7|5852.4|177
1756811100000|2025-09-02 11:05:00|5858.5|5856.7|5855.7|5853.9|5858.9|5857.1|5855.3|5853.5|138
1756811400000|2025-09-02 11:10:00|5855.8|5854|5854.5|5852.7|5856.4|5854.6|5854.4|5852.6|152
1756811700000|2025-09-02 11:15:00|5854.4|5852.6|5854.6|5852.8|5857.1|5854.6|5854.1|5852.3|127
1756812000000|2025-09-02 11:20:00|5854.5|5852.7|5854.1|5852.3|5856.7|5853.7|5853|5851.2|128
1756812300000|2025-09-02 11:25:00|5854|5852.2|5851.6|5849.8|5855.1|5852.9|5851.6|5849.3|154
1756812600000|2025-09-02 11:30:00|5851.5|5849.7|5852.3|5849.3|5853.1|5850.8|5849.8|5847.8|164
1756812900000|2025-09-02 11:35:00|5851.6|5849.8|5853.7|5851.9|5855.3|5853.5|5851.6|5849.3|105
1756813200000|2025-09-02 11:40:00|5853.8|5852|5854.5|5852.7|5855.7|5853.9|5853.8|5852|123
1756813500000|2025-09-02 11:45:00|5854.4|5852.6|5854.1|5852.3|5855.5|5853.7|5853.8|5852|96
1756813800000|2025-09-02 11:50:00|5854|5852.2|5855.3|5853.5|5855.6|5853.8|5853.3|5851|97
1756814100000|2025-09-02 11:55:00|5855.4|5853.6|5856.3|5853.3|5856.8|5854.2|5854.8|5852.4|139
1756814400000|2025-09-02 12:00:00|5856.2|5853.2|5858.9|5855.9|5859.1|5856.1|5855.4|5852.4|256
1756814700000|2025-09-02 12:05:00|5859|5856|5855.2|5853.4|5860.8|5858|5855.1|5853.3|202
1756815000000|2025-09-02 12:10:00|5855.1|5853.3|5852.1|5850.3|5855.2|5853.4|5851.3|5849.5|146
1756815300000|2025-09-02 12:15:00|5852.3|5850.5|5849.4|5847.6|5852.9|5851.1|5847.6|5845|210
1756815600000|2025-09-02 12:20:00|5849.3|5847.5|5846|5844.2|5850.5|5848.3|5845.5|5843.2|283
1756815900000|2025-09-02 12:25:00|5845.9|5844.1|5842.8|5839.8|5847.5|5845.4|5842.8|5839.8|273
1756816200000|2025-09-02 12:30:00|5842.6|5839.6|5843.2|5841.4|5845.9|5843.3|5842.5|5839.5|269
1756816500000|2025-09-02 12:35:00|5843.7|5840.7|5841.3|5839.5|5844.5|5842.2|5841.3|5838.8|247
1756816800000|2025-09-02 12:40:00|5841.2|5839.4|5843.6|5840.6|5844.5|5842.7|5841.2|5838.3|206
1756817100000|2025-09-02 12:45:00|5843.7|5840.7|5841.1|5839.3|5844.3|5841.7|5840.3|5837.6|217
1756817400000|2025-09-02 12:50:00|5841.2|5839.4|5841.1|5838.1|5845|5842.1|5839.5|5836.5|263
1756817700000|2025-09-02 12:55:00|5841|5838|5841.7|5839.9|5843.3|5841.2|5840.2|5837.2|318
1756818000000|2025-09-02 13:00:00|5842|5840.2|5844.1|5841.1|5844.1|5841.8|5839.7|5837.6|241
1756818300000|2025-09-02 13:05:00|5844.2|5841.2|5846|5844.2|5847|5844.6|5843.6|5841.1|251
1756818600000|2025-09-02 13:10:00|5846.1|5844.3|5850.6|5847.6|5850.7|5847.7|5845.6|5843.3|195
1756818900000|2025-09-02 13:15:00|5850.5|5847.5|5850.3|5848.5|5853.3|5850.3|5849.6|5847.3|201
1756819200000|2025-09-02 13:20:00|5850.4|5848.6|5851.6|5849.8|5852.3|5850.2|5849.8|5847.4|190
1756819500000|2025-09-02 13:25:00|5851.8|5850|5852|5850.2|5853.9|5851.4|5850.6|5848.1|153
1756819800000|2025-09-02 13:30:00|5852.1|5850.3|5852.1|5850.3|5853.2|5851.4|5849.3|5846.7|244
1756820100000|2025-09-02 13:35:00|5852.8|5849.8|5856|5853|5856.8|5854.5|5852.8|5849.8|315
1756820400000|2025-09-02 13:40:00|5856.1|5853.1|5857.8|5854.8|5858.4|5855.8|5855.2|5853|244
1756820700000|2025-09-02 13:45:00|5858.2|5855.2|5858|5855|5859.7|5857.4|5856|5853|274
1756821000000|2025-09-02 13:50:00|5858.1|5855.1|5858.8|5855.8|5859.3|5857.1|5857.1|5854.6|238
1756821300000|2025-09-02 13:55:00|5858.9|5855.9|5858.9|5855.3|5860.7|5858|5857.7|5855|185
1756821600000|2025-09-02 14:00:00|5858.8|5855.2|5865.2|5863.4|5868.6|5865.6|5858.2|5855.2|400
1756821900000|2025-09-02 14:05:00|5865.3|5863.5|5867|5865.2|5869.9|5867.5|5864.4|5862.6|363
1756822200000|2025-09-02 14:10:00|5866.9|5865.1|5869.2|5867.4|5871.4|5869|5866.1|5863.5|314
1756822500000|2025-09-02 14:15:00|5869.1|5867.3|5867.6|5865.8|5871.6|5869.6|5867.5|5865.5|274
1756822800000|2025-09-02 14:20:00|5867.5|5865.7|5870.4|5867.4|5870.5|5868.3|5866.4|5864.1|256
1756823100000|2025-09-02 14:25:00|5870.3|5867.3|5870.7|5867.7|5871.5|5868.5|5868.2|5866|283
1756823400000|2025-09-02 14:30:00|5870.9|5867.9|5868.6|5865.6|5871.5|5868.5|5867.8|5865.2|321
1756823700000|2025-09-02 14:35:00|5868.7|5865.7|5869|5867.2|5871.2|5868.2|5868.7|5865.7|284
1756824000000|2025-09-02 14:40:00|5869.1|5867.3|5868|5866.2|5871.8|5869.5|5867.4|5865|220
1756824300000|2025-09-02 14:45:00|5868.1|5866.3|5868.8|5867|5870|5868.2|5866.7|5864.6|223
1756824600000|2025-09-02 14:50:00|5869.5|5866.5|5869.6|5866.6|5870.9|5868.2|5866.8|5864.5|309
1756824900000|2025-09-02 14:55:00|5869.3|5867.5|5868.5|5866.7|5871.1|5868.4|5867.4|5864.6|228
1756825200000|2025-09-02 15:00:00|5869.1|5866.1|5867.3|5865.5|5869.9|5867.6|5867.2|5865.4|175
1756825500000|2025-09-02 15:05:00|5867.2|5865.4|5867.5|5864.5|5869.3|5866.3|5865.9|5864.1|199
1756825800000|2025-09-02 15:10:00|5867.6|5864.6|5864.1|5861.1|5868.1|5865.1|5863.3|5860.5|296
1756826100000|2025-09-02 15:15:00|5863.6|5861.8|5867|5864|5867|5864.4|5863.4|5861|259
1756826400000|2025-09-02 15:20:00|5866.9|5863.9|5863.3|5861.5|5867.3|5865|5861.9|5859.5|157
1756826700000|2025-09-02 15:25:00|5863.4|5861.6|5865|5863.2|5866.2|5864.1|5862.8|5861|182
1756827000000|2025-09-02 15:30:00|5865.9|5864.1|5863.6|5861.8|5867.1|5864.7|5863.1|5860.9|197
1756827300000|2025-09-02 15:35:00|5863.7|5861.9|5859.7|5856.7|5864|5862.2|5859.6|5856.6|210
1756827600000|2025-09-02 15:40:00|5859.8|5856.8|5862.3|5859.3|5862.5|5860|5858.1|5855.8|174
1756827900000|2025-09-02 15:45:00|5862.4|5859.4|5864.1|5861.1|5864.6|5862.2|5862.3|5859.4|177
1756828200000|2025-09-02 15:50:00|5864|5861|5863.5|5860.5|5864.8|5862.5|5862.5|5860.1|176
1756828500000|2025-09-02 15:55:00|5862.8|5861|5863.9|5860.9|5864.2|5861.8|5861.8|5859.7|206
1756828800000|2025-09-02 16:00:00|5863.8|5860.8|5862.9|5861.1|5865.8|5863.2|5862.3|5859.5|181
1756829100000|2025-09-02 16:05:00|5862.8|5861|5864.3|5862.5|5864.8|5862.9|5862.6|5860.2|139
1756829400000|2025-09-02 16:10:00|5864.5|5862.7|5865.1|5863.3|5866.2|5864.4|5863.4|5861.6|135
1756829700000|2025-09-02 16:15:00|5865|5863.2|5863.2|5860.2|5865.6|5863.2|5862.6|5860|182
1756830000000|2025-09-02 16:20:00|5863.1|5860.1|5863.2|5860.2|5864.1|5861.4|5862.4|5859.8|139
1756830300000|2025-09-02 16:25:00|5863.3|5860.3|5862.5|5860.7|5863.6|5860.8|5861|5858.4|174
1756830600000|2025-09-02 16:30:00|5862.6|5860.8|5863.1|5860.1|5864.7|5862.3|5861.6|5859.6|156
1756830900000|2025-09-02 16:35:00|5863.2|5860.2|5864.4|5862.6|5865.1|5862.7|5862.2|5859.9|167
1756831200000|2025-09-02 16:40:00|5864.5|5862.7|5864.9|5863.1|5866.1|5863.7|5863.7|5861.1|109
1756831500000|2025-09-02 16:45:00|5865|5863.2|5865.8|5864|5866.7|5864.4|5865|5863.2|84
1756831800000|2025-09-02 16:50:00|5865.9|5864.1|5867.2|5864.2|5868.6|5865.9|5865.9|5863.8|163
1756832100000|2025-09-02 16:55:00|5867.1|5864.1|5866.2|5864.4|5867.5|5865.2|5865.7|5863.2|183
1756832400000|2025-09-02 17:00:00|5866.3|5864.5|5866.3|5864.5|5867.6|5865.1|5865|5862.6|110
1756832700000|2025-09-02 17:05:00|5865.9|5864.1|5866.8|5865|5868.2|5865.8|5865.8|5863.4|117
1756833000000|2025-09-02 17:10:00|5866.9|5865.1|5868.1|5865.1|5868.2|5865.3|5865.9|5862.9|129
1756833300000|2025-09-02 17:15:00|5868|5865|5868.5|5865.5|5868.5|5865.8|5866.7|5864.2|167
1756833600000|2025-09-02 17:20:00|5868.4|5865.4|5868.1|5866.3|5868.9|5866.3|5866.5|5864.2|119
1756833900000|2025-09-02 17:25:00|5868.2|5866.4|5867.3|5865.5|5869|5866.6|5867.3|5865.5|75
1756834200000|2025-09-02 17:30:00|5867.2|5865.4|5868|5866.2|5868.6|5866.8|5867.2|5865.1|84
1756834500000|2025-09-02 17:35:00|5867.9|5866.1|5867.3|5865.5|5868.2|5866.1|5865.8|5863.2|68
1756834800000|2025-09-02 17:40:00|5867.2|5865.4|5866.5|5864.7|5867.8|5865.4|5865.4|5862.4|93
1756835100000|2025-09-02 17:45:00|5866.4|5864.6|5865.5|5863.7|5866.6|5864.8|5865.2|5862.7|116
1756835400000|2025-09-02 17:50:00|5865.6|5863.8|5865.5|5862.5|5866.6|5864.2|5865.4|5862.4|106
1756835700000|2025-09-02 17:55:00|5865.4|5862.4|5862.8|5859.8|5865.5|5863|5862.3|5859.8|144
1756836000000|2025-09-02 18:00:00|5862.5|5859.5|5862.3|5860.5|5863.8|5861.9|5862.2|5859.5|152
1756836300000|2025-09-02 18:05:00|5862.4|5860.6|5859.8|5858|5862.4|5860.6|5859.6|5857.3|120
1756836600000|2025-09-02 18:10:00|5859.7|5857.9|5860.5|5858.7|5862.1|5859.9|5859.3|5857|137
1756836900000|2025-09-02 18:15:00|5860.7|5858.9|5860.7|5857.7|5860.7|5858.9|5859.4|5857.3|94
1756837200000|2025-09-02 18:20:00|5860|5858.2|5859.7|5857.9|5861.5|5859.2|5859.5|5857.3|147
1756837500000|2025-09-02 18:25:00|5859.6|5857.8|5860.3|5858.5|5861.4|5858.9|5859.6|5857.5|183
1756837800000|2025-09-02 18:30:00|5860.4|5858.6|5859.8|5858|5861.3|5859.1|5859.3|5856.9|118
1756838100000|2025-09-02 18:35:00|5859.7|5857.9|5860.2|5857.2|5860.5|5858|5859.1|5856.7|92
1756838400000|2025-09-02 18:40:00|5860.3|5857.3|5859.8|5856.8|5860.3|5857.8|5858.7|5856.1|165
1756838700000|2025-09-02 18:45:00|5859.7|5856.7|5858.5|5856.7|5859.7|5857.1|5857.9|5855.9|85
1756839000000|2025-09-02 18:50:00|5858.6|5856.8|5859|5857.2|5859.7|5857.9|5858.4|5856.2|83
1756839300000|2025-09-02 18:55:00|5859.1|5857.3|5860.2|5857.2|5860.2|5857.7|5858.1|5856|140
1756839600000|2025-09-02 19:00:00|5860.3|5857.3|5861.3|5858.3|5862.3|5859.7|5860.1|5857.2|222
1756839900000|2025-09-02 19:05:00|5861.4|5858.4|5861.2|5859.4|5862|5859.6|5860.1|5857.7|99
1756840200000|2025-09-02 19:10:00|5861.1|5859.3|5861.3|5859.5|5861.7|5859.9|5860.8|5858.4|118
1756840500000|2025-09-02 19:15:00|5861.4|5859.6|5862|5860.2|5862.4|5860.5|5860.6|5858.8|95
1756840800000|2025-09-02 19:20:00|5861.9|5860.1|5862.8|5861|5863.2|5861.1|5861.9|5860.1|89
1756841100000|2025-09-02 19:25:00|5862.9|5861.1|5862.9|5861.1|5864|5861.3|5862.3|5860|131
1756841400000|2025-09-02 19:30:00|5863.4|5860.4|5863|5861.2|5864.8|5862.3|5862.7|5860.4|134
1756841700000|2025-09-02 19:35:00|5862.9|5861.1|5864.8|5863|5865.4|5863|5862.8|5860.6|117
1756842000000|2025-09-02 19:40:00|5864.7|5862.9|5865.1|5862.1|5865.7|5863.2|5864.3|5861.9|119
1756842300000|2025-09-02 19:45:00|5865.2|5862.2|5864.4|5862.6|5865.4|5862.9|5864.1|5862|70
1756842600000|2025-09-02 19:50:00|5864.3|5862.5|5864.1|5862.3|5865.9|5863.5|5863.8|5862|113
1756842900000|2025-09-02 19:55:00|5864|5862.2|5865.5|5863.7|5866.2|5863.9|5864|5862.2|134
1756843200000|2025-09-02 20:00:00|5865.7|5863.9|5865.2|5863.4|5866.2|5864.4|5865.1|5863.3|77
1756843500000|2025-09-02 20:05:00|5865.3|5863.5|5867|5865.2|5867.4|5865.2|5864.9|5862.9|83
1756843800000|2025-09-02 20:10:00|5866.9|5865.1|5866.4|5864.6|5868.2|5865.7|5866.4|5864|54
1756844100000|2025-09-02 20:15:00|5866.5|5864.7|5866.5|5863.5|5867.8|5865.3|5866.1|5863.4|46
1756844400000|2025-09-02 20:20:00|5866.6|5863.6|5865.7|5862.7|5866.6|5863.8|5864.8|5862.2|45
1756844700000|2025-09-02 20:25:00|5865.6|5862.6|5865.9|5864.1|5866.7|5864.3|5865.6|5862.6|37
1756845000000|2025-09-02 20:30:00|5865.8|5864|5867.4|5864.4|5867.4|5864.4|5865.6|5863.1|52
1756845300000|2025-09-02 20:35:00|5867.6|5864.6|5867.4|5864.4|5868.2|5865.8|5867.4|5864.4|64
1756845600000|2025-09-02 20:40:00|5867.3|5864.3|5867.4|5864.4|5867.7|5864.7|5866.8|5863.8|41
1756845900000|2025-09-02 20:45:00|5866.7|5864.9|5867.6|5864.6|5868.1|5865.1|5866.7|5864.3|43
1756846200000|2025-09-02 20:50:00|5867.5|5864.5|5867.7|5864.7|5867.8|5864.8|5867|5864|32
1756846500000|2025-09-02 20:55:00|5868.6|5863.8|5868.4|5863.6|5869.2|5864.4|5868|5863.2|73
1756846800000|2025-09-02 21:00:00|5869.4|5863.8|5861.7|5855.9|5869.6|5863.8|5861.7|5855.9|7
1756847100000|2025-09-02 21:05:00|5861.8|5856|5862.9|5857.1|5868.3|5862.5|5861.1|5855.3|45
1756847400000|2025-09-02 21:10:00|5863.6|5857.8|5862.9|5857.1|5864.7|5858.9|5862.6|5856.8|45
1756847700000|2025-09-02 21:15:00|5862.6|5856.8|5864.9|5859.1|5865.4|5859.6|5862.6|5856.8|86
1756848000000|2025-09-02 21:20:00|5864.7|5858.9|5867.1|5861.3|5867.4|5861.6|5864.6|5858.8|93
1756848300000|2025-09-02 21:25:00|5867.2|5861.4|5865.9|5860.1|5867.3|5861.5|5865.7|5859.9|80
1756848600000|2025-09-02 21:30:00|5865.8|5860|5865.9|5860.1|5866.3|5860.5|5865.6|5859.8|35
1756848900000|2025-09-02 21:35:00|5866|5860.2|5866.1|5860.3|5866.2|5860.4|5865.7|5859.9|70
1756849200000|2025-09-02 21:40:00|5866|5860.2|5866.4|5860.6|5866.4|5860.6|5866|5860.2|64
1756849500000|2025-09-02 21:45:00|5866.3|5860.5|5865.9|5860.1|5866.4|5860.6|5865.8|5860|25
1756849800000|2025-09-02 21:50:00|5865.8|5860|5865.9|5860.1|5866.1|5860.3|5865.8|5860|73
1756850100000|2025-09-02 21:55:00|5866|5860.2|5866.1|5860.3|5866.1|5860.3|5865.7|5859.9|124
1756850400000|2025-09-02 22:00:00|5866|5860.2|5868.3|5863.5|5869|5864.2|5865.9|5860.1|56
1756850700000|2025-09-02 22:05:00|5867.4|5864.4|5865.6|5862.6|5867.4|5864.4|5865.6|5862.6|10
1756851000000|2025-09-02 22:10:00|5865.7|5862.7|5865.8|5862.8|5866.1|5863.1|5865.6|5862.6|20
1756851300000|2025-09-02 22:15:00|5865.9|5862.9|5866.1|5863.1|5866.1|5863.1|5865.6|5862.6|47
1756851600000|2025-09-02 22:20:00|5866|5863|5867.7|5864.7|5868|5865|5866|5863|52
1756851900000|2025-09-02 22:25:00|5867.8|5864.8|5867.7|5864.7|5867.8|5864.8|5867|5864|19
1756852200000|2025-09-02 22:30:00|5867.6|5864.6|5867.7|5864.7|5867.9|5864.9|5867.3|5864.3|48
1756852500000|2025-09-02 22:35:00|5867.6|5864.6|5867.6|5864.6|5867.8|5864.8|5866.9|5863.9|19
1756852800000|2025-09-02 22:40:00|5867.4|5864.4|5867.4|5864.4|5867.4|5864.4|5867.2|5864.2|25
1756853100000|2025-09-02 22:45:00|5867.3|5864.3|5865.9|5862.9|5867.4|5864.4|5865.6|5862.6|29
1756853400000|2025-09-02 22:50:00|5866|5863|5865.2|5862.2|5866.1|5863.1|5864.8|5861.8|30
1756853700000|2025-09-02 22:55:00|5865.1|5862.1|5864.4|5861.4|5865.2|5862.2|5864.4|5861.4|22
1756854000000|2025-09-02 23:00:00|5864.6|5861.6|5865.5|5862.5|5865.7|5862.7|5864.4|5861.4|43
1756854300000|2025-09-02 23:05:00|5865.6|5862.6|5865|5862|5866.4|5863.4|5865|5862|24
1756854600000|2025-09-02 23:10:00|5864.9|5861.9|5864.8|5861.8|5865.1|5862.1|5864.7|5861.7|20
1756854900000|2025-09-02 23:15:00|5864.9|5861.9|5864.4|5861.4|5865.3|5862.3|5864.4|5861.4|30
1756855200000|2025-09-02 23:20:00|5864.3|5861.3|5864.6|5861.6|5864.6|5861.6|5864.2|5861.2|11
1756855500000|2025-09-02 23:25:00|5864.8|5861.8|5864.9|5861.9|5865|5862|5864.5|5861.5|20
1756855800000|2025-09-02 23:30:00|5864.6|5861.6|5863.9|5860.9|5864.8|5862.2|5863.3|5860.3|31
1756856100000|2025-09-02 23:35:00|5864|5861|5863.5|5860.5|5864|5861.2|5863|5860.1|19
1756856400000|2025-09-02 23:40:00|5863.4|5860.4|5863.5|5860.5|5863.7|5861|5862.8|5860.4|10
1756856700000|2025-09-02 23:45:00|5863.4|5860.4|5863.3|5860.3|5863.5|5860.9|5862.3|5859.9|29
1756857000000|2025-09-02 23:50:00|5863.2|5860.2|5863.8|5860.8|5864|5861.4|5863|5860.1|45
1756857300000|2025-09-02 23:55:00|5863.9|5860.9|5862.8|5859.8|5863.9|5860.9|5861.6|5859.2|75
1756857600000|2025-09-03 00:00:00|5862.7|5859.7|5862.8|5861|5863.5|5861.2|5861.9|5859.6|81
1756857900000|2025-09-03 00:05:00|5863.2|5860.2|5860.1|5857.1|5863.2|5860.9|5860.1|5857.1|61
1756858200000|2025-09-03 00:10:00|5860|5857|5859|5856|5860|5857.6|5857.6|5854.9|59
1756858500000|2025-09-03 00:15:00|5859.1|5856.1|5859.2|5856.2|5859.7|5857|5858.2|5855.2|64
1756858800000|2025-09-03 00:20:00|5859.1|5856.1|5858.5|5856.7|5859.2|5856.9|5857.7|5855.2|76
1756859100000|2025-09-03 00:25:00|5858.6|5856.8|5858|5856.2|5859.1|5856.8|5858|5855.6|96
1756859400000|2025-09-03 00:30:00|5858.1|5856.3|5855.9|5852.9|5859.1|5856.7|5855.7|5852.9|68
1756859700000|2025-09-03 00:35:00|5855.3|5852.3|5856.4|5854.6|5857.1|5854.8|5855|5852.3|89
1756860000000|2025-09-03 00:40:00|5856.5|5854.7|5856.2|5854.4|5858|5855.7|5856.1|5853.8|73
1756860300000|2025-09-03 00:45:00|5856.4|5854.6|5857.3|5855.5|5857.3|5855.5|5856.2|5853.7|48
1756860600000|2025-09-03 00:50:00|5857.1|5855.3|5858.9|5855.9|5858.9|5856.5|5857.1|5854.9|85
1756860900000|2025-09-03 00:55:00|5858.2|5856.4|5857.8|5856|5858.7|5856.4|5856.8|5854.2|99
1756861200000|2025-09-03 01:00:00|5857.7|5855.9|5859|5857.2|5861.1|5858.7|5857.6|5855.5|147
1756861500000|2025-09-03 01:05:00|5859.3|5856.3|5858.7|5855.7|5859.3|5856.9|5856.4|5854|91
1756861800000|2025-09-03 01:10:00|5858|5856.2|5858.5|5856.7|5860|5857.5|5857.4|5854.9|104
1756862100000|2025-09-03 01:15:00|5858.7|5856.9|5856.8|5855|5858.9|5857|5856.3|5854|103
1756862400000|2025-09-03 01:20:00|5856.7|5854.9|5856.5|5854.7|5858.4|5856.4|5856.4|5854.6|92
1756862700000|2025-09-03 01:25:00|5857.2|5854.2|5858.1|5855.1|5859.3|5856.6|5856.6|5853.7|77
1756863000000|2025-09-03 01:30:00|5858.4|5855.4|5862|5859|5863.7|5860.7|5858.4|5855.4|217
1756863300000|2025-09-03 01:35:00|5862.1|5859.1|5857.2|5855.4|5862.4|5859.8|5857.2|5854.9|158
1756863600000|2025-09-03 01:40:00|5857.1|5855.3|5859.5|5856.5|5859.5|5857.1|5856.8|5853.8|114
1756863900000|2025-09-03 01:45:00|5859.4|5856.4|5859.6|5856.6|5861|5858.1|5858.1|5856.2|95
1756864200000|2025-09-03 01:50:00|5859.5|5856.5|5859.8|5856.8|5859.9|5858.1|5858.2|5855.8|107
1756864500000|2025-09-03 01:55:00|5859.7|5856.7|5859.6|5857.8|5860.4|5858|5857.5|5855.7|150
1756864800000|2025-09-03 02:00:00|5859.5|5857.7|5857.8|5856|5860.9|5858.5|5857.5|5855.7|111
1756865100000|2025-09-03 02:05:00|5857.7|5855.9|5861.9|5858.9|5862|5859|5857.7|5855.9|117
1756865400000|2025-09-03 02:10:00|5862|5859|5860.4|5858.6|5863|5860.6|5859.9|5857.6|101
1756865700000|2025-09-03 02:15:00|5860.5|5858.7|5864.3|5861.3|5864.3|5861.9|5860.4|5858.6|86
1756866000000|2025-09-03 02:20:00|5864.4|5861.4|5862.5|5860.7|5864.4|5862.6|5862.5|5860.2|85
1756866300000|2025-09-03 02:25:00|5862.4|5860.6|5860.9|5859.1|5862.7|5860.6|5860.5|5858.4|69
1756866600000|2025-09-03 02:30:00|5861.6|5858.6|5859.3|5857.5|5861.6|5859.2|5858.8|5856.6|88
1756866900000|2025-09-03 02:35:00|5859.4|5857.6|5855.8|5854|5859.7|5857.6|5855.7|5853.1|133
1756867200000|2025-09-03 02:40:00|5855.7|5853.9|5857.3|5855.5|5858.1|5855.8|5855.6|5853|106
1756867500000|2025-09-03 02:45:00|5857.8|5854.8|5858.4|5856.6|5859.3|5856.8|5857.5|5854.8|107
1756867800000|2025-09-03 02:50:00|5858.5|5856.7|5858.4|5856.6|5858.5|5856.7|5857.1|5855.1|58
1756868100000|2025-09-03 02:55:00|5858.3|5856.5|5857.6|5855.8|5858.9|5857|5857.5|5855.6|132
1756868400000|2025-09-03 03:00:00|5857.7|5855.9|5860.5|5858.7|5860.5|5858.7|5857.5|5855.4|111
1756868700000|2025-09-03 03:05:00|5860.4|5858.6|5861.9|5858.9|5862.5|5859.5|5859.6|5857.7|90
1756869000000|2025-09-03 03:10:00|5861.8|5858.8|5861.4|5858.4|5862.2|5859.8|5860.6|5858|82
1756869300000|2025-09-03 03:15:00|5861.2|5858.2|5861|5858|5861.8|5859.3|5860.4|5857.6|86
1756869600000|2025-09-03 03:20:00|5860.9|5857.9|5860.5|5857.5|5861|5858.2|5859.1|5856.5|114
1756869900000|2025-09-03 03:25:00|5859.8|5858|5858.1|5856.3|5860|5858.1|5857.9|5855.5|72
1756870200000|2025-09-03 03:30:00|5858|5856.2|5858.9|5855.9|5859.4|5857|5857.8|5855.4|109
1756870500000|2025-09-03 03:35:00|5858.8|5855.8|5860|5857|5860.4|5857.4|5857.9|5855.4|92
1756870800000|2025-09-03 03:40:00|5859.9|5856.9|5860.3|5858.5|5861.7|5859.1|5859.3|5856.3|77
1756871100000|2025-09-03 03:45:00|5860.7|5857.7|5861.4|5858.4|5861.7|5859|5860.1|5857.6|94
1756871400000|2025-09-03 03:50:00|5861.3|5858.3|5860|5858.2|5861.6|5859.1|5860|5857.8|72
1756871700000|2025-09-03 03:55:00|5860.1|5858.3|5859.3|5857.5|5860.9|5858.5|5858.5|5856.1|117
1756872000000|2025-09-03 04:00:00|5859.9|5856.9|5859.8|5856.8|5860.3|5858.2|5858.9|5856.5|97
1756872300000|2025-09-03 04:05:00|5859.9|5856.9|5861.6|5858.6|5862.5|5860.1|5859.7|5856.9|81
1756872600000|2025-09-03 04:10:00|5861.8|5858.8|5861.9|5860.1|5862.9|5860.1|5860.8|5858.4|76
1756872900000|2025-09-03 04:15:00|5862.1|5860.3|5860.9|5857.9|5863.3|5860.8|5860.5|5857.9|78
1756873200000|2025-09-03 04:20:00|5860.8|5857.8|5859.5|5857.7|5860.9|5857.9|5858.9|5856.4|83
1756873500000|2025-09-03 04:25:00|5860|5857|5861.3|5859.5|5861.7|5859.7|5859.3|5856.9|59
1756873800000|2025-09-03 04:30:00|5861.4|5859.6|5862.8|5861|5863|5861.2|5861.4|5859.1|27
1756874100000|2025-09-03 04:35:00|5862.9|5861.1|5862.9|5861.1|5863.8|5861.7|5861.9|5860.1|46
1756874400000|2025-09-03 04:40:00|5862.8|5861|5863.2|5861.4|5863.3|5861.5|5862.3|5860.5|36
1756874700000|2025-09-03 04:45:00|5863.3|5861.5|5861.8|5860|5863.5|5861.7|5861.8|5860|47
1756875000000|2025-09-03 04:50:00|5861.9|5860.1|5861.8|5860|5862.6|5860.8|5861.5|5859.7|68
1756875300000|2025-09-03 04:55:00|5861.9|5860.1|5862.4|5860.6|5863.4|5860.9|5861.5|5859.7|60
1756875600000|2025-09-03 05:00:00|5862.3|5860.5|5861|5859.2|5863.5|5861.1|5860.9|5858.6|105
1756875900000|2025-09-03 05:05:00|5861.7|5858.7|5861.5|5859.7|5863|5860.4|5860.2|5857.8|127
1756876200000|2025-09-03 05:10:00|5861.6|5859.8|5860.8|5859|5862.5|5859.9|5859.6|5857.1|85
1756876500000|2025-09-03 05:15:00|5860.9|5859.1|5860|5857|5861|5859.1|5859.5|5857|70
1756876800000|2025-09-03 05:20:00|5859.9|5856.9|5862.8|5859.8|5862.8|5860.1|5859.6|5856.9|79
1756877100000|2025-09-03 05:25:00|5862.9|5859.9|5859.5|5857.7|5862.9|5860.5|5859.5|5857.1|81
1756877400000|2025-09-03 05:30:00|5859.4|5857.6|5857.8|5856|5860.1|5857.8|5857.7|5855.9|57
1756877700000|2025-09-03 05:35:00|5857.7|5855.9|5857.5|5854.5|5858.5|5856.4|5856.9|5854.1|43
1756878000000|2025-09-03 05:40:00|5857.4|5854.4|5853.7|5850.7|5857.4|5854.6|5853.3|5850.7|112
1756878300000|2025-09-03 05:45:00|5853.8|5850.8|5851.8|5850|5853.8|5851.6|5851.4|5849.6|87
1756878600000|2025-09-03 05:50:00|5851.7|5849.9|5853.5|5851.7|5853.5|5851.7|5850.5|5848|90
1756878900000|2025-09-03 05:55:00|5853.4|5851.6|5853.8|5852|5854|5852.2|5852.6|5850.7|94
1756879200000|2025-09-03 06:00:00|5854|5852.2|5856.3|5854.5|5856.3|5854.5|5853.9|5852.1|104
1756879500000|2025-09-03 06:05:00|5856.4|5854.6|5858|5855|5858.6|5856.6|5855.7|5853.4|113
1756879800000|2025-09-03 06:10:00|5857.9|5854.9|5857.5|5854.5|5857.9|5855.3|5855|5852.6|103
1756880100000|2025-09-03 06:15:00|5857.4|5854.4|5855.5|5853.7|5857.8|5855.8|5854.6|5852.1|115
1756880400000|2025-09-03 06:20:00|5855.4|5853.6|5858.7|5855.7|5858.9|5856.6|5855.3|5853.4|124
1756880700000|2025-09-03 06:25:00|5858.6|5855.6|5858.1|5855.1|5858.8|5855.8|5856.9|5854.5|90
1756881000000|2025-09-03 06:30:00|5858.4|5855.4|5858.9|5855.9|5859.2|5857|5857.5|5855.2|189
1756881300000|2025-09-03 06:35:00|5858.2|5856.4|5855.4|5853.6|5858.3|5856.5|5855.3|5853|153
1756881600000|2025-09-03 06:40:00|5855.5|5853.7|5856.5|5854.7|5857.2|5855|5855.2|5853.4|93
1756881900000|2025-09-03 06:45:00|5856.4|5854.6|5856.6|5854.8|5857|5855.2|5855.9|5853.9|58
1756882200000|2025-09-03 06:50:00|5856.7|5854.9|5853.8|5852|5857.2|5854.9|5853.7|5851.3|135
1756882500000|2025-09-03 06:55:00|5853.7|5851.9|5854.2|5852.4|5854.3|5852.4|5852.7|5850.8|114
1756882800000|2025-09-03 07:00:00|5854.1|5852.3|5855.4|5852.4|5856.9|5854.2|5853.9|5851.5|138
1756883100000|2025-09-03 07:05:00|5855.5|5852.5|5855|5852|5856.6|5854|5854.7|5851.7|128
1756883400000|2025-09-03 07:10:00|5854.9|5851.9|5853.7|5850.7|5854.9|5852.4|5851.4|5849|135
1756883700000|2025-09-03 07:15:00|5853.6|5850.6|5845.7|5842.7|5854|5851|5845.7|5842.7|251
1756884000000|2025-09-03 07:20:00|5845.8|5842.8|5845.6|5843.8|5846.4|5843.9|5842.6|5840.2|271
1756884300000|2025-09-03 07:25:00|5845.5|5843.7|5847.6|5844.6|5847.7|5845.2|5845|5842.1|193
1756884600000|2025-09-03 07:30:00|5847.7|5844.7|5851.9|5848.9|5851.9|5848.9|5846.8|5844.4|207
1756884900000|2025-09-03 07:35:00|5851.1|5849.3|5855.3|5852.3|5856.1|5853.1|5851.1|5848.5|177
1756885200000|2025-09-03 07:40:00|5854.7|5852.9|5854|5851|5855.4|5852.9|5852.9|5850.6|159
1756885500000|2025-09-03 07:45:00|5854.1|5851.1|5859.3|5856.3|5859.5|5857.1|5853.8|5851|182
1756885800000|2025-09-03 07:50:00|5859.4|5856.4|5857.8|5856|5859.4|5857|5856.8|5855|141
1756886100000|2025-09-03 07:55:00|5857.7|5855.9|5858.5|5856.7|5860.4|5858|5857|5854.8|195
1756886400000|2025-09-03 08:00:00|5858.9|5855.9|5862.2|5860.4|5862.9|5860.7|5858.3|5855.9|211
1756886700000|2025-09-03 08:05:00|5862.1|5860.3|5863.4|5861.6|5863.9|5861.6|5860.5|5858.7|170
1756887000000|2025-09-03 08:10:00|5863.3|5861.5|5864.2|5861.2|5864.9|5861.9|5863|5860.4|170
1756887300000|2025-09-03 08:15:00|5864.1|5861.1|5866.6|5864.8|5868.8|5865.8|5863.8|5860.8|156
1756887600000|2025-09-03 08:20:00|5866.4|5864.6|5864.9|5863.1|5866.6|5864.8|5864.4|5861.4|164
1756887900000|2025-09-03 08:25:00|5864.8|5863|5866.4|5863.4|5866.9|5863.9|5864.5|5862.4|122
1756888200000|2025-09-03 08:30:00|5866.3|5863.3|5863.1|5861.3|5866.4|5863.4|5862.9|5860.8|133
1756888500000|2025-09-03 08:35:00|5862.9|5861.1|5862.9|5861.1|5863.2|5861.4|5861|5859.2|117
1756888800000|2025-09-03 08:40:00|5862.7|5860.9|5861.9|5860.1|5863.5|5861.3|5860.8|5859|126
1756889100000|2025-09-03 08:45:00|5862|5860.2|5863.3|5861.5|5863.6|5861.8|5860.4|5858.6|99
1756889400000|2025-09-03 08:50:00|5863.2|5861.4|5862.5|5860.7|5864.7|5862.5|5861.6|5858.9|91
1756889700000|2025-09-03 08:55:00|5862.6|5860.8|5864.1|5861.1|5864.6|5862.8|5862.6|5860.2|136
1756890000000|2025-09-03 09:00:00|5864.2|5861.2|5865.6|5863.8|5866.4|5864.6|5863.3|5860.6|145
1756890300000|2025-09-03 09:05:00|5865.5|5863.7|5864.9|5863.1|5866|5864.2|5864.3|5862.5|116
1756890600000|2025-09-03 09:10:00|5864.8|5863|5863.4|5861.6|5865.6|5863.8|5863.2|5861.4|83
1756890900000|2025-09-03 09:15:00|5863.3|5861.5|5862.3|5860.5|5863.8|5862|5862.1|5859.9|110
1756891200000|2025-09-03 09:20:00|5862.2|5860.4|5861.7|5859.9|5862.8|5861|5860.2|5858.1|104
1756891500000|2025-09-03 09:25:00|5861.8|5860|5861.5|5859.7|5865.2|5862.3|5859.6|5857.8|147
1756891800000|2025-09-03 09:30:00|5861.4|5859.6|5862.5|5860.7|5863.3|5861.5|5861|5859|136
1756892100000|2025-09-03 09:35:00|5862.4|5860.6|5865|5862|5865.7|5863.6|5862|5859.9|158
1756892400000|2025-09-03 09:40:00|5864.4|5862.6|5865.1|5863.3|5865.7|5863.5|5864.2|5861.7|117
1756892700000|2025-09-03 09:45:00|5865|5863.2|5865.7|5862.7|5866.2|5864.1|5864.7|5862.2|118
1756893000000|2025-09-03 09:50:00|5865.6|5862.6|5866.6|5863.6|5867.1|5865.1|5864.4|5862.2|119
1756893300000|2025-09-03 09:55:00|5866.4|5863.4|5864.8|5863|5866.9|5864.1|5864.6|5862.6|142
1756893600000|2025-09-03 10:00:00|5864.7|5862.9|5866.8|5863.8|5867|5864.6|5864.6|5862.1|112
1756893900000|2025-09-03 10:05:00|5866.3|5864.5|5866.1|5864.3|5867.5|5865.7|5865.7|5863.2|113
1756894200000|2025-09-03 10:10:00|5866|5864.2|5865.9|5864.1|5866.6|5864.8|5865.5|5863.2|94
1756894500000|2025-09-03 10:15:00|5866|5864.2|5865.4|5863.6|5866.2|5864.2|5864.1|5862|83
1756894800000|2025-09-03 10:20:00|5865.5|5863.7|5865.3|5863.5|5866.3|5864.5|5865.2|5863.2|70
1756895100000|2025-09-03 10:25:00|5865.4|5863.6|5864.2|5862.4|5866|5864.2|5863.9|5862.1|74
1756895400000|2025-09-03 10:30:00|5864.1|5862.3|5864.4|5861.4|5864.5|5862.3|5862.3|5860.4|139
1756895700000|2025-09-03 10:35:00|5864.3|5861.3|5862.3|5860.5|5864.7|5862.2|5861.3|5859.1|112
1756896000000|2025-09-03 10:40:00|5862.5|5860.7|5857.3|5855.5|5862.7|5860.9|5857.3|5855.5|127
1756896300000|2025-09-03 10:45:00|5857.2|5855.4|5858.3|5856.5|5859.7|5857.9|5857.2|5855.4|79
1756896600000|2025-09-03 10:50:00|5858.4|5856.6|5861.3|5858.3|5861.4|5858.4|5857.8|5856|116
1756896900000|2025-09-03 10:55:00|5861.4|5858.4|5862|5859|5862.1|5859.8|5860.5|5858.2|76
1756897200000|2025-09-03 11:00:00|5861.9|5858.9|5862.3|5860.5|5863.5|5861.2|5860.4|5858|126
1756897500000|2025-09-03 11:05:00|5862.2|5860.4|5861.6|5859.8|5862.3|5860.5|5861.1|5859.3|77
1756897800000|2025-09-03 11:10:00|5861.7|5859.9|5862.8|5861|5864|5861.7|5861.1|5859.3|76
1756898100000|2025-09-03 11:15:00|5862.9|5861.1|5863.4|5861.6|5864.7|5862.4|5862.7|5860.2|72
1756898400000|2025-09-03 11:20:00|5863.5|5861.7|5863.9|5860.9|5864.1|5862|5862.3|5860.5|75
1756898700000|2025-09-03 11:25:00|5864|5861|5862.3|5860.5|5864.5|5862.7|5861.9|5860.1|119
1756899000000|2025-09-03 11:30:00|5862.2|5860.4|5865.3|5863.5|5865.8|5864|5862.2|5860.3|113
1756899300000|2025-09-03 11:35:00|5865.2|5863.4|5864.6|5862.8|5865.7|5863.9|5864.3|5862.5|62
1756899600000|2025-09-03 11:40:00|5864.5|5862.7|5865.8|5864|5866.9|5864.4|5864|5862.2|103
1756899900000|2025-09-03 11:45:00|5865.7|5863.9|5866.4|5863.4|5866.6|5864.8|5865.2|5862.9|93
1756900200000|2025-09-03 11:50:00|5865.7|5863.9|5867.3|5864.3|5867.9|5865.1|5865.3|5863.3|125
1756900500000|2025-09-03 11:55:00|5867.2|5864.2|5866.7|5863.7|5867.2|5864.9|5864.5|5862.2|133
1756900800000|2025-09-03 12:00:00|5866.6|5863.6|5869.2|5866.2|5869.3|5866.3|5866|5863.5|133
1756901100000|2025-09-03 12:05:00|5869.3|5866.3|5869.4|5866.4|5869.8|5866.8|5867.5|5864.5|129
1756901400000|2025-09-03 12:10:00|5869.1|5866.1|5869.7|5867.9|5871|5868.5|5869.1|5866.1|127
1756901700000|2025-09-03 12:15:00|5869.8|5868|5868.4|5865.4|5871|5868.8|5868|5865.4|124
1756902000000|2025-09-03 12:20:00|5868.2|5865.2|5866.3|5864.5|5868.6|5865.6|5865.5|5863|136
1756902300000|2025-09-03 12:25:00|5866.2|5864.4|5866.6|5864.8|5868|5865.6|5866|5864.2|119
1756902600000|2025-09-03 12:30:00|5867.2|5864.2|5867.5|5865.7|5869.5|5867.1|5865.8|5863.9|154
1756902900000|2025-09-03 12:35:00|5867.4|5865.6|5865.7|5863.9|5867.9|5866|5864.7|5861.7|122
1756903200000|2025-09-03 12:40:00|5866.3|5863.3|5861.3|5859.5|5866.6|5863.6|5861.2|5858.3|238
1756903500000|2025-09-03 12:45:00|5861.4|5859.6|5861.3|5859.5|5864|5861.1|5860.4|5858.1|211
1756903800000|2025-09-03 12:50:00|5861.4|5859.6|5865.8|5862.8|5865.9|5862.9|5860.9|5858.9|193
1756904100000|2025-09-03 12:55:00|5865.9|5862.9|5869.1|5866.1|5869.1|5866.4|5865.9|5862.9|260
1756904400000|2025-09-03 13:00:00|5869.3|5866.3|5865.2|5863.4|5869.5|5866.8|5864.9|5862.5|299
1756904700000|2025-09-03 13:05:00|5865.1|5863.3|5864.3|5862.5|5867.1|5864.7|5863.8|5861.4|176
1756905000000|2025-09-03 13:10:00|5864.4|5862.6|5866.5|5864.7|5866.6|5864.8|5863.9|5861.5|196
1756905300000|2025-09-03 13:15:00|5866.6|5864.8|5866.3|5864.5|5867.8|5865.4|5865.4|5863.5|168
1756905600000|2025-09-03 13:20:00|5866.2|5864.4|5866|5864.2|5866.9|5865.1|5865.3|5863.5|136
1756905900000|2025-09-03 13:25:00|5865.9|5864.1|5868.6|5866.8|5869|5867|5865.2|5863.4|167
1756906200000|2025-09-03 13:30:00|5868.9|5867.1|5869.3|5867.5|5870.4|5868.3|5866.7|5864.9|192
1756906500000|2025-09-03 13:35:00|5869.4|5867.6|5868.6|5866.8|5871.7|5869.7|5868.2|5866.4|186
1756906800000|2025-09-03 13:40:00|5869|5867.2|5867.4|5864.4|5869|5867.2|5864.3|5861.7|322
1756907100000|2025-09-03 13:45:00|5867.3|5864.3|5865.4|5862.4|5867.3|5864.3|5862.8|5860.1|239
1756907400000|2025-09-03 13:50:00|5865.5|5862.5|5865.9|5864.1|5866.4|5864.2|5863.3|5861|250
1756907700000|2025-09-03 13:55:00|5865.8|5864|5867.2|5863.2|5868.6|5865.7|5865|5863|240
1756908000000|2025-09-03 14:00:00|5867.7|5863.7|5878.2|5875.2|5878.5|5875.5|5867.5|5863.5|441
1756908300000|2025-09-03 14:05:00|5878.1|5875.1|5877.4|5874.4|5879.8|5877.1|5876.4|5874|380
1756908600000|2025-09-03 14:10:00|5877.7|5874.7|5878.7|5875.7|5881.2|5878.4|5876.8|5874.4|312
1756908900000|2025-09-03 14:15:00|5878.8|5875.8|5879.9|5878.1|5882.8|5880.6|5878.8|5875.8|326
1756909200000|2025-09-03 14:20:00|5880|5878.2|5880.2|5878.4|5881.8|5879.3|5878.7|5876.4|263
1756909500000|2025-09-03 14:25:00|5880.3|5878.5|5878.6|5876.8|5881.6|5879.2|5878.2|5875.2|270
1756909800000|2025-09-03 14:30:00|5878.9|5877.1|5878.1|5876.3|5881.2|5878.7|5876.7|5874.3|312
1756910100000|2025-09-03 14:35:00|5878.7|5875.7|5876|5874.2|5878.7|5875.9|5875.2|5873.1|222
1756910400000|2025-09-03 14:40:00|5876.1|5874.3|5878.5|5876.7|5879.4|5877.6|5876|5874|210
1756910700000|2025-09-03 14:45:00|5878.2|5876.4|5875.4|5872.4|5880.1|5877.8|5875.2|5872.2|219
1756911000000|2025-09-03 14:50:00|5875.5|5872.5|5874.9|5873.1|5875.6|5873.8|5873.5|5871|262
1756911300000|2025-09-03 14:55:00|5875|5873.2|5876.2|5874.4|5877|5874.6|5874.7|5872.3|197
1756911600000|2025-09-03 15:00:00|5876.1|5874.3|5877.9|5874.9|5877.9|5875.3|5875.1|5872.5|200
1756911900000|2025-09-03 15:05:00|5877.8|5874.8|5880.9|5877.9|5881|5878.5|5877.1|5874.7|259
1756912200000|2025-09-03 15:10:00|5881|5878|5881.3|5878.3|5881.6|5879.8|5879.6|5877.3|236
1756912500000|2025-09-03 15:15:00|5881.5|5878.5|5881.4|5879.6|5882.2|5879.7|5879|5876.7|194
1756912800000|2025-09-03 15:20:00|5881.3|5879.5|5882.4|5879.4|5883|5880.6|5881|5879.2|123
1756913100000|2025-09-03 15:25:00|5882.5|5879.5|5881.7|5879.9|5882.7|5880.5|5880.9|5878.5|170
1756913400000|2025-09-03 15:30:00|5881.8|5880|5881.6|5879.8|5882.9|5881.1|5880.3|5878.5|186
1756913700000|2025-09-03 15:35:00|5881.7|5879.9|5882.1|5879.1|5883.7|5880.8|5880.2|5877.7|212
1756914000000|2025-09-03 15:40:00|5882.2|5879.2|5881|5879.2|5883|5880.5|5880.7|5877.7|219
1756914300000|2025-09-03 15:45:00|5880.9|5879.1|5881.5|5879.7|5881.6|5879.8|5879.1|5876.9|175
1756914600000|2025-09-03 15:50:00|5881.6|5879.8|5882.5|5879.5|5883.6|5881.1|5881.5|5878.6|233
1756914900000|2025-09-03 15:55:00|5882.6|5879.6|5880.6|5878.8|5882.7|5880.2|5880.1|5877.9|189
1756915200000|2025-09-03 16:00:00|5880.5|5878.7|5879.6|5877.8|5881.3|5878.9|5878.6|5876.3|246
1756915500000|2025-09-03 16:05:00|5880.2|5877.2|5880.4|5878.6|5881.3|5879.1|5878.5|5876.1|159
1756915800000|2025-09-03 16:10:00|5880.6|5878.8|5879.7|5877.9|5881.1|5879|5879|5877|147
1756916100000|2025-09-03 16:15:00|5879.6|5877.8|5879.1|5876.1|5879.9|5877.8|5878.1|5875.1|122
1756916400000|2025-09-03 16:20:00|5879|5876|5877.4|5875.6|5879.7|5877.3|5877.3|5875.3|88
1756916700000|2025-09-03 16:25:00|5877.5|5875.7|5878.1|5876.3|5879|5877.2|5877.1|5874.7|120
1756917000000|2025-09-03 16:30:00|5878.2|5876.4|5879.7|5877.9|5880.3|5878.1|5878.1|5876.3|105
1756917300000|2025-09-03 16:35:00|5879.6|5877.8|5878.4|5876.6|5879.9|5878.1|5877.5|5875.4|95
1756917600000|2025-09-03 16:40:00|5879|5876|5878.7|5875.7|5879.6|5877.2|5877.7|5875.4|182
1756917900000|2025-09-03 16:45:00|5878.6|5875.6|5879.7|5876.7|5880.4|5877.8|5878.2|5875.2|152
1756918200000|2025-09-03 16:50:00|5879.8|5876.8|5879.6|5877.8|5881.2|5879.1|5879|5876.7|117
1756918500000|2025-09-03 16:55:00|5879.7|5877.9|5880.9|5879.1|5882.3|5879.7|5879.5|5877.2|180
1756918800000|2025-09-03 17:00:00|5881.1|5879.3|5883|5880|5883.2|5880.5|5881|5878.8|133
1756919100000|2025-09-03 17:05:00|5882.9|5879.9|5881.5|5879.7|5883.2|5880.7|5881|5878.7|130
1756919400000|2025-09-03 17:10:00|5881.6|5879.8|5883.8|5882|5884.2|5882.3|5881.6|5879|80
1756919700000|2025-09-03 17:15:00|5883.7|5881.9|5884.5|5881.5|5884.9|5882.7|5882.7|5880.7|106
1756920000000|2025-09-03 17:20:00|5884.6|5881.6|5883.2|5881.4|5885.1|5882.8|5883.2|5881|130
1756920300000|2025-09-03 17:25:00|5883.3|5881.5|5883.1|5881.3|5884.5|5882.1|5882.8|5880.8|56
1756920600000|2025-09-03 17:30:00|5883.2|5881.4|5881.3|5879.5|5883.3|5881.5|5881.3|5879.5|92
1756920900000|2025-09-03 17:35:00|5881.2|5879.4|5880.7|5877.7|5881.9|5879.4|5879.9|5877.4|104
1756921200000|2025-09-03 17:40:00|5880.6|5877.6|5878.8|5877|5880.7|5878.2|5878.7|5876.4|158
1756921500000|2025-09-03 17:45:00|5878.7|5876.9|5878.7|5876.9|5879.9|5877.5|5877.2|5874.7|152
1756921800000|2025-09-03 17:50:00|5878.6|5876.8|5877.3|5875.5|5879.8|5877.8|5877.3|5875.1|124
1756922100000|2025-09-03 17:55:00|5877.2|5875.4|5877.9|5874.9|5878|5875.6|5875.9|5873.4|128
1756922400000|2025-09-03 18:00:00|5877.8|5874.8|5878.8|5875.8|5879.1|5876.7|5875.7|5873.6|163
1756922700000|2025-09-03 18:05:00|5878.1|5876.3|5879.7|5877.9|5880.6|5878.2|5877.7|5875.1|179
1756923000000|2025-09-03 18:10:00|5879.8|5878|5879.9|5878.1|5881.4|5878.8|5879|5877.2|93
1756923300000|2025-09-03 18:15:00|5879.8|5878|5879.8|5878|5880.8|5878.6|5879.4|5877|108
1756923600000|2025-09-03 18:20:00|5879.7|5877.9|5880.1|5878.3|5880.9|5878.6|5879.1|5876.7|109
1756923900000|2025-09-03 18:25:00|5880.2|5878.4|5880.5|5878.7|5881.2|5879.4|5880|5878.2|110
1756924200000|2025-09-03 18:30:00|5880.4|5878.6|5879.2|5877.4|5880.6|5878.8|5879|5877.2|135
1756924500000|2025-09-03 18:35:00|5879.1|5877.3|5877.4|5874.4|5879.3|5877.5|5876.5|5874.4|135
1756924800000|2025-09-03 18:40:00|5877.5|5874.5|5879.6|5876.6|5879.6|5877.4|5876.9|5874.5|130
1756925100000|2025-09-03 18:45:00|5879.5|5876.5|5878.5|5876.7|5879.6|5877.6|5878.1|5876.3|78
1756925400000|2025-09-03 18:50:00|5878.4|5876.6|5879|5876|5879.3|5877|5877.7|5875.6|60
1756925700000|2025-09-03 18:55:00|5879.1|5876.1|5877.5|5874.5|5879.1|5876.6|5876.7|5874|100
1756926000000|2025-09-03 19:00:00|5877.3|5874.3|5876.7|5873.7|5877.5|5874.5|5875.4|5872.8|138
1756926300000|2025-09-03 19:05:00|5876.1|5874.3|5876.8|5873.8|5877.2|5875|5876.1|5873.7|84
1756926600000|2025-09-03 19:10:00|5876.5|5873.5|5876.4|5873.4|5877.3|5874.8|5876.1|5873.4|69
1756926900000|2025-09-03 19:15:00|5876.2|5873.2|5875.9|5872.9|5876.5|5873.9|5875.3|5872.9|64
1756927200000|2025-09-03 19:20:00|5876|5873|5875.8|5874|5876.8|5874.5|5875.2|5872.2|63
1756927500000|2025-09-03 19:25:00|5875.9|5874.1|5875.8|5874|5876.6|5874.5|5875.4|5873.4|75
1756927800000|2025-09-03 19:30:00|5875.9|5874.1|5876|5874.2|5876.5|5874.7|5875.4|5873.6|102
1756928100000|2025-09-03 19:35:00|5876.1|5874.3|5876|5874.2|5876.1|5874.3|5875.3|5873.5|82
1756928400000|2025-09-03 19:40:00|5876.1|5874.3|5876.4|5874.6|5876.7|5874.9|5876.1|5874.3|58
1756928700000|2025-09-03 19:45:00|5876.5|5874.7|5876.5|5874.7|5876.5|5874.7|5875.7|5873.9|116
1756929000000|2025-09-03 19:50:00|5876.6|5874.8|5876|5874.2|5876.9|5875.1|5875.9|5874.1|59
1756929300000|2025-09-03 19:55:00|5875.9|5874.1|5876.2|5873.2|5876.8|5874.7|5875.8|5873.1|83
1756929600000|2025-09-03 20:00:00|5876.3|5873.3|5876.9|5873.9|5876.9|5874.3|5875.3|5872.8|61
1756929900000|2025-09-03 20:05:00|5876.8|5873.8|5877.9|5876.1|5878|5876.2|5876.2|5873.8|37
1756930200000|2025-09-03 20:10:00|5878.3|5876.5|5879.7|5876.7|5879.7|5876.7|5877.9|5875.7|60
1756930500000|2025-09-03 20:15:00|5879.1|5877.3|5879.1|5877.3|5879.4|5877.3|5878.7|5876.3|29
1756930800000|2025-09-03 20:20:00|5879.2|5877.4|5880.2|5878.4|5880.2|5878.4|5878.8|5876.4|91
1756931100000|2025-09-03 20:25:00|5880.3|5878.5|5881.6|5879.8|5882.2|5879.8|5880.3|5878|58
1756931400000|2025-09-03 20:30:00|5882.2|5879.2|5881.3|5878.3|5882.5|5880|5881.2|5878.2|59
1756931700000|2025-09-03 20:35:00|5881.2|5878.2|5881.7|5878.7|5881.8|5879.2|5880.9|5877.9|46
1756932000000|2025-09-03 20:40:00|5881.6|5878.6|5880.8|5877.8|5882|5879|5880.5|5877.6|41
1756932300000|2025-09-03 20:45:00|5880.7|5877.7|5880.2|5877.2|5880.7|5877.7|5880.1|5877.1|29
1756932600000|2025-09-03 20:50:00|5880.1|5877.1|5880|5877|5880.3|5877.5|5879.1|5876.7|49
1756932900000|2025-09-03 20:55:00|5881|5876.2|5881|5876.2|5881.8|5877.1|5880.6|5876|136
1756933200000|2025-09-03 21:00:00|5881.1|5876.3|5876.3|5870.5|5881.1|5876.3|5871.8|5866|5
1756933500000|2025-09-03 21:05:00|5875.2|5869.4|5876.9|5871.1|5880|5874.2|5875.2|5869.4|44
1756933800000|2025-09-03 21:10:00|5877.5|5871.7|5877.4|5871.6|5878|5872.2|5876.1|5870.3|88
1756934100000|2025-09-03 21:15:00|5877.3|5871.5|5877.2|5871.4|5877.9|5872.1|5876|5870.2|239
1756934400000|2025-09-03 21:20:00|5877.1|5871.3|5876.8|5871|5877.6|5871.8|5876.1|5870.3|77
1756934700000|2025-09-03 21:25:00|5876.9|5871.1|5877|5871.2|5877.2|5871.4|5876.6|5870.8|39
1756935000000|2025-09-03 21:30:00|5877.1|5871.3|5879.6|5873.8|5879.6|5873.8|5877.1|5871.3|103
1756935300000|2025-09-03 21:35:00|5879.7|5873.9|5880.7|5874.9|5881|5875.2|5879.5|5873.7|96
1756935600000|2025-09-03 21:40:00|5880.8|5875|5880.6|5874.8|5880.9|5875.3|5880.5|5874.7|70
1756935900000|2025-09-03 21:45:00|5880.5|5874.7|5881|5875.3|5881.1|5875.4|5880.4|5874.6|63
1756936200000|2025-09-03 21:50:00|5881.1|5875.4|5880.8|5875|5881.2|5875.5|5880.7|5874.9|101
1756936500000|2025-09-03 21:55:00|5880.9|5875.1|5881.5|5875.7|5881.7|5875.9|5880.9|5875.1|48
1756936800000|2025-09-03 22:00:00|5881.7|5875.9|5881|5876.2|5881.7|5876.7|5879.5|5874.6|77
1756937100000|2025-09-03 22:05:00|5880.1|5877.1|5878.4|5875.4|5880.1|5877.1|5878.3|5875.3|29
1756937400000|2025-09-03 22:10:00|5878.5|5875.5|5878.5|5875.5|5878.8|5875.8|5878.4|5875.4|15
1756937700000|2025-09-03 22:15:00|5878.7|5875.7|5878.9|5875.9|5879|5876|5878.7|5875.7|373
1756938000000|2025-09-03 22:20:00|5878.5|5875.5|5879|5876|5879.1|5876.1|5878.5|5875.5|11
1756938300000|2025-09-03 22:25:00|5878.9|5875.9|5878.8|5875.8|5879|5876|5878.7|5875.7|13
1756938600000|2025-09-03 22:30:00|5878.9|5875.9|5879.2|5876.2|5879.4|5876.4|5878.9|5875.9|15
1756938900000|2025-09-03 22:35:00|5879.3|5876.3|5879.5|5876.5|5879.7|5876.7|5879.2|5876.2|13
1756939200000|2025-09-03 22:40:00|5879.2|5876.2|5879.1|5876.1|5879.3|5876.3|5878.6|5875.6|30
1756939500000|2025-09-03 22:45:00|5879|5876|5878.8|5875.8|5879.3|5876.3|5878.7|5875.7|10
1756939800000|2025-09-03 22:50:00|5878.7|5875.7|5879.3|5876.3|5879.3|5876.3|5878.7|5875.7|6
1756940100000|2025-09-03 22:55:00|5879.2|5876.2|5878.7|5875.7|5879.2|5876.2|5878.4|5875.4|22
1756940400000|2025-09-03 23:00:00|5878.8|5875.8|5879.5|5876.5|5879.7|5876.7|5878.8|5875.8|18
1756940700000|2025-09-03 23:05:00|5879.6|5876.6|5880.6|5877.6|5880.6|5877.6|5879.6|5876.6|14
1756941000000|2025-09-03 23:10:00|5880.7|5877.7|5880.5|5877.5|5881.1|5878.1|5880.2|5877.2|28
1756941300000|2025-09-03 23:15:00|5880.6|5877.6|5880.9|5877.9|5880.9|5877.9|5880.4|5877.4|28
1756941600000|2025-09-03 23:20:00|5880.8|5877.8|5880.4|5877.4|5881.1|5878.1|5880.4|5877.4|22
1756941900000|2025-09-03 23:25:00|5880.2|5877.2|5880|5877|5880.3|5877.3|5879.7|5876.7|13
1756942200000|2025-09-03 23:30:00|5879.9|5876.9|5878.9|5875.9|5880|5877.5|5878.9|5875.9|26
1756942500000|2025-09-03 23:35:00|5878.8|5875.8|5878.4|5875.4|5879.3|5877|5878.4|5875.4|24
1756942800000|2025-09-03 23:40:00|5877.8|5876|5879.1|5877.3|5879.8|5877.3|5877.7|5875.2|20
1756943100000|2025-09-03 23:45:00|5879|5877.2|5879.4|5877.6|5880.1|5877.6|5878.3|5876|32
1756943400000|2025-09-03 23:50:00|5879.6|5877.8|5880.2|5878.4|5880.8|5878.5|5879.6|5877.2|30
1756943700000|2025-09-03 23:55:00|5880.1|5878.3|5881.7|5879.9|5882.4|5879.9|5879.5|5877.3|57
1756944000000|2025-09-04 00:00:00|5882.9|5880|5884.2|5882.4|5884.8|5882.5|5881.8|5878.8|121
1756944300000|2025-09-04 00:05:00|5884.4|5882.6|5882.3|5879.3|5885.1|5882.7|5881.8|5878.8|144
1756944600000|2025-09-04 00:10:00|5882.4|5879.4|5885.4|5882.4|5885.7|5883.5|5882.2|5879.4|115
1756944900000|2025-09-04 00:15:00|5885.3|5882.3|5884.7|5882.9|5885.8|5883.4|5883.5|5881.1|91
1756945200000|2025-09-04 00:20:00|5884.8|5883|5884.2|5882.4|5885.1|5883|5883.1|5881|90
1756945500000|2025-09-04 00:25:00|5884.1|5882.3|5883.3|5881.5|5885.1|5882.9|5883.3|5881.1|97
1756945800000|2025-09-04 00:30:00|5883|5881.2|5881|5879.2|5883.4|5881.2|5880.7|5878.5|113
1756946100000|2025-09-04 00:35:00|5881.1|5879.3|5883.3|5880.3|5883.6|5881|5881.1|5878.4|88
1756946400000|2025-09-04 00:40:00|5883.4|5880.4|5882|5879|5883.7|5880.9|5881|5878.6|102
1756946700000|2025-09-04 00:45:00|5881.9|5878.9|5881.7|5878.7|5882.1|5879.6|5880.1|5878|108
1756947000000|2025-09-04 00:50:00|5881|5879.2|5885.3|5883.5|5885.3|5883.5|5881|5879.2|108
1756947300000|2025-09-04 00:55:00|5885.2|5883.4|5884.2|5882.4|5885.6|5883.4|5883.6|5881.1|108
1756947600000|2025-09-04 01:00:00|5884.3|5882.5|5883.6|5880.6|5885.7|5883|5881.7|5879.7|113
1756947900000|2025-09-04 01:05:00|5883.7|5880.7|5884|5881|5884.7|5882.2|5881.5|5878.8|122
1756948200000|2025-09-04 01:10:00|5883.3|5881.5|5882.2|5879.2|5884.7|5882.1|5880.4|5878.4|129
1756948500000|2025-09-04 01:15:00|5882.1|5879.1|5882.5|5880.7|5884.4|5882|5881.9|5879.1|145
1756948800000|2025-09-04 01:20:00|5882.6|5880.8|5884|5881|5884.6|5882.4|5882.5|5879.8|86
1756949100000|2025-09-04 01:25:00|5883.5|5881.7|5883.5|5880.5|5884|5881.8|5882.7|5880.2|144
1756949400000|2025-09-04 01:30:00|5883.6|5880.6|5886.7|5883.7|5887.7|5884.7|5882.9|5879.9|146
1756949700000|2025-09-04 01:35:00|5886.6|5883.6|5885.2|5882.2|5891.4|5888.8|5884.5|5882.2|232
1756950000000|2025-09-04 01:40:00|5885|5882|5884.2|5881.2|5885.5|5882.7|5882.8|5880.4|157
1756950300000|2025-09-04 01:45:00|5884.3|5881.3|5880.8|5879|5885.2|5882.2|5880.8|5878.4|151
1756950600000|2025-09-04 01:50:00|5880.9|5879.1|5882.3|5879.3|5882.4|5880.2|5880.6|5878.3|126
1756950900000|2025-09-04 01:55:00|5882.2|5879.2|5882.8|5879.8|5884|5881|5881.5|5878.9|153
1756951200000|2025-09-04 02:00:00|5882.9|5879.9|5881.3|5879.5|5883.2|5880.8|5881.3|5878.5|137
1756951500000|2025-09-04 02:05:00|5881.7|5878.7|5879.6|5877.8|5881.7|5879.7|5879.5|5877.3|97
1756951800000|2025-09-04 02:10:00|5879.7|5877.9|5878.2|5876.4|5880.4|5878.3|5878.2|5876.4|83
1756952100000|2025-09-04 02:15:00|5878.7|5875.7|5878.5|5875.5|5879.4|5876.9|5877.5|5874.9|131
1756952400000|2025-09-04 02:20:00|5878.6|5875.6|5878.7|5875.7|5879|5876.9|5877.1|5874.1|87
1756952700000|2025-09-04 02:25:00|5878.8|5875.8|5878.3|5876.5|5879.7|5877.4|5877.6|5875.3|130
1756953000000|2025-09-04 02:30:00|5878.2|5876.4|5879|5876|5880.3|5877.7|5877.4|5874.8|85
1756953300000|2025-09-04 02:35:00|5879.1|5876.1|5878.7|5875.7|5880.8|5878.1|5877.4|5874.8|148
1756953600000|2025-09-04 02:40:00|5878.9|5875.9|5879|5876|5879.1|5876.8|5877.2|5874.9|124
1756953900000|2025-09-04 02:45:00|5879.1|5876.1|5877.3|5875.5|5879.2|5876.7|5876.1|5873.7|96
1756954200000|2025-09-04 02:50:00|5877.2|5875.4|5877.5|5875.7|5878.1|5875.8|5875.9|5873.7|93
1756954500000|2025-09-04 02:55:00|5878.1|5875.1|5877.5|5875.7|5878.4|5876|5876.9|5874.5|94
1756954800000|2025-09-04 03:00:00|5877.6|5875.8|5877.7|5875.9|5878.9|5876.2|5876.5|5874.6|77
1756955100000|2025-09-04 03:05:00|5877.6|5875.8|5876.4|5873.4|5878.2|5876.1|5876|5873|108
1756955400000|2025-09-04 03:10:00|5876.5|5873.5|5874.8|5873|5876.5|5874|5874.7|5872.5|91
1756955700000|2025-09-04 03:15:00|5874.9|5873.1|5876.4|5873.4|5876.9|5874.2|5874.8|5872.5|91
1756956000000|2025-09-04 03:20:00|5876.5|5873.5|5877.2|5874.2|5877.4|5874.9|5875.6|5873.3|75
1756956300000|2025-09-04 03:25:00|5877.1|5874.1|5876.8|5875|5877.4|5875.2|5876.3|5874.1|61
1756956600000|2025-09-04 03:30:00|5876.9|5875.1|5875.3|5872.3|5877.4|5875.6|5874.6|5872.3|61
1756956900000|2025-09-04 03:35:00|5874.7|5872.9|5874.5|5872.7|5875.1|5873.3|5874.1|5872.3|55
1756957200000|2025-09-04 03:40:00|5874.6|5872.8|5874.9|5871.9|5876.3|5874|5874.4|5871.9|61
1756957500000|2025-09-04 03:45:00|5875|5872|5874.6|5872.8|5875.2|5872.8|5873.9|5871.5|46
1756957800000|2025-09-04 03:50:00|5874.5|5872.7|5874|5871|5874.9|5872.7|5873.3|5871|94
1756958100000|2025-09-04 03:55:00|5874.1|5871.1|5874.9|5871.9|5875.2|5873.2|5873.2|5870.8|88
1756958400000|2025-09-04 04:00:00|5874.8|5871.8|5875.6|5873.8|5876.9|5874.5|5874|5871.6|80
1756958700000|2025-09-04 04:05:00|5875.5|5873.7|5875|5873.2|5876.7|5874.4|5874.7|5872.6|57
1756959000000|2025-09-04 04:10:00|5875.6|5872.6|5874|5872.2|5875.8|5873.3|5873.8|5872|46
1756959300000|2025-09-04 04:15:00|5873.9|5872.1|5874.2|5871.2|5874.7|5872.4|5873.6|5871.2|57
1756959600000|2025-09-04 04:20:00|5874.3|5871.3|5873.4|5871.6|5875.6|5872.8|5873.3|5871|56
1756959900000|2025-09-04 04:25:00|5873.5|5871.7|5872.2|5870.4|5873.7|5871.8|5871.9|5869.6|59
1756960200000|2025-09-04 04:30:00|5872.1|5870.3|5873.9|5870.9|5874.2|5871.4|5871.9|5869.4|70
1756960500000|2025-09-04 04:35:00|5874.1|5871.1|5874.5|5872.7|5874.6|5872.8|5873.4|5871.1|34
1756960800000|2025-09-04 04:40:00|5874.4|5872.6|5873.5|5871.7|5874.6|5872.7|5872.9|5871.1|43
1756961100000|2025-09-04 04:45:00|5873.4|5871.6|5872.2|5870.4|5873.6|5871.8|5872|5870.2|55
1756961400000|2025-09-04 04:50:00|5872.3|5870.5|5870.8|5867.8|5872.4|5870.5|5870.2|5867.7|75
1756961700000|2025-09-04 04:55:00|5870.7|5867.7|5870.4|5867.4|5870.9|5868.7|5869.6|5867.1|74
1756962000000|2025-09-04 05:00:00|5870.3|5867.3|5866.1|5864.3|5870.3|5867.3|5865.7|5863.7|129
1756962300000|2025-09-04 05:05:00|5866|5864.2|5868.1|5866.3|5868.2|5866.4|5866|5864.2|51
1756962600000|2025-09-04 05:10:00|5868|5866.2|5867.3|5865.5|5868.4|5866.6|5867|5864.6|58
1756962900000|2025-09-04 05:15:00|5867.1|5865.3|5868.3|5866.5|5869|5867|5867.1|5865.1|61
1756963200000|2025-09-04 05:20:00|5868.4|5866.6|5867.4|5864.4|5869|5866.6|5866.5|5864.2|101
1756963500000|2025-09-04 05:25:00|5867.5|5864.5|5867.7|5865.9|5868.2|5866.4|5866.9|5864.5|48
1756963800000|2025-09-04 05:30:00|5867.8|5866|5867.9|5866.1|5869|5867.2|5867.6|5865.8|85
1756964100000|2025-09-04 05:35:00|5868|5866.2|5868.4|5866.6|5869.1|5867.3|5867.2|5864.9|99
1756964400000|2025-09-04 05:40:00|5868.9|5865.9|5867.7|5865.9|5869.5|5867.3|5867.7|5865.3|57
1756964700000|2025-09-04 05:45:00|5868.3|5865.3|5867.9|5866.1|5869.4|5866.7|5867.3|5864.8|72
1756965000000|2025-09-04 05:50:00|5867.8|5866|5868.3|5866.5|5868.9|5866.9|5866.6|5864.4|87
1756965300000|2025-09-04 05:55:00|5868.4|5866.6|5868.4|5865.4|5868.7|5866.6|5866.8|5864.5|84
1756965600000|2025-09-04 06:00:00|5868.5|5865.5|5868.4|5866.6|5870.5|5868.3|5868.4|5865.5|138
1756965900000|2025-09-04 06:05:00|5868.1|5866.3|5870.1|5867.1|5870.7|5868.1|5867.9|5866|92
1756966200000|2025-09-04 06:10:00|5870|5867|5869.1|5866.1|5870.3|5867.9|5867.1|5864.8|110
1756966500000|2025-09-04 06:15:00|5869|5866|5870.3|5867.3|5870.3|5867.3|5867.9|5865.6|153
1756966800000|2025-09-04 06:20:00|5870.4|5867.4|5870|5867|5871|5868.4|5869.5|5866.5|94
1756967100000|2025-09-04 06:25:00|5870.1|5867.1|5870.4|5867.4|5870.6|5868.3|5869.1|5866.2|109
1756967400000|2025-09-04 06:30:00|5870.5|5867.5|5868.3|5866.5|5870.5|5868|5867.8|5865.6|105
1756967700000|2025-09-04 06:35:00|5868.4|5866.6|5867.4|5865.6|5868.5|5866.7|5867.1|5865.3|74
1756968000000|2025-09-04 06:40:00|5867.3|5865.5|5867.9|5866.1|5869.2|5866.9|5867.2|5864.4|82
1756968300000|2025-09-04 06:45:00|5867.7|5865.9|5869.8|5866.8|5870|5867.3|5867.5|5864.5|130
1756968600000|2025-09-04 06:50:00|5869.7|5866.7|5869.6|5867.8|5870.9|5868.1|5867.8|5865.8|82
1756968900000|2025-09-04 06:55:00|5870.1|5867.1|5867.9|5866.1|5870.1|5867.9|5867.1|5865.3|133
1756969200000|2025-09-04 07:00:00|5867.8|5866|5869.7|5867.9|5869.8|5868|5865.4|5863.6|168
1756969500000|2025-09-04 07:05:00|5869.6|5867.8|5867.6|5864.6|5869.6|5867.8|5866.9|5864.5|117
1756969800000|2025-09-04 07:10:00|5867.5|5864.5|5868.5|5865.5|5869.6|5867.5|5866.7|5864.2|151
1756970100000|2025-09-04 07:15:00|5868.4|5865.4|5865.6|5863.8|5868.4|5865.9|5865.6|5863.3|130
1756970400000|2025-09-04 07:20:00|5865.7|5863.9|5865.2|5862.2|5866.4|5864|5864|5861.5|125
1756970700000|2025-09-04 07:25:00|5865.3|5862.3|5867.4|5865.6|5868|5866.2|5864.5|5862.2|89
1756971000000|2025-09-04 07:30:00|5867.5|5865.7|5869.7|5866.7|5869.7|5867.1|5865.4|5863.1|129
1756971300000|2025-09-04 07:35:00|5869.6|5866.6|5868|5866.2|5869.9|5867.5|5868|5865.3|108
1756971600000|2025-09-04 07:40:00|5867.9|5866.1|5867.5|5864.5|5868.2|5866.1|5866.4|5864.3|100
1756971900000|2025-09-04 07:45:00|5867.6|5864.6|5864.9|5861.9|5867.6|5864.7|5864.9|5861.9|120
1756972200000|2025-09-04 07:50:00|5864.8|5861.8|5863.4|5861.6|5864.9|5862.5|5863.4|5860.9|87
1756972500000|2025-09-04 07:55:00|5863.5|5861.7|5866|5863|5866|5863.5|5862.9|5860.5|107
1756972800000|2025-09-04 08:00:00|5865.3|5863.5|5866.4|5863.4|5866.9|5864.3|5865.2|5862.4|135
1756973100000|2025-09-04 08:05:00|5866.5|5863.5|5867.9|5866.1|5869.2|5866.9|5865.9|5862.9|114
1756973400000|2025-09-04 08:10:00|5867.8|5866|5868.4|5865.4|5870|5867|5867.1|5864.7|111
1756973700000|2025-09-04 08:15:00|5868.3|5865.3|5867.8|5866|5869.4|5866.9|5867.7|5864.7|94
1756974000000|2025-09-04 08:20:00|5867.7|5865.9|5865.5|5863.7|5867.9|5866.1|5864.9|5863|95
1756974300000|2025-09-04 08:25:00|5865.7|5863.9|5866.1|5864.3|5866.7|5864.9|5865.5|5863.7|56
1756974600000|2025-09-04 08:30:00|5866|5864.2|5866.4|5863.4|5867.1|5864.7|5865.8|5863.2|104
1756974900000|2025-09-04 08:35:00|5866.5|5863.5|5866.9|5863.9|5867.1|5864.6|5865.4|5862.9|114
1756975200000|2025-09-04 08:40:00|5866.2|5864.4|5866.9|5865.1|5869.6|5866.6|5866.2|5863.9|164
1756975500000|2025-09-04 08:45:00|5867|5865.2|5867.8|5864.8|5867.9|5865.6|5866.3|5864.5|61
1756975800000|2025-09-04 08:50:00|5867.9|5864.9|5869.1|5866.1|5869.7|5866.7|5867.9|5864.9|100
1756976100000|2025-09-04 08:55:00|5869.2|5866.2|5870.2|5867.2|5870.4|5867.6|5869|5866|65
1756976400000|2025-09-04 09:00:00|5870.3|5867.3|5868|5865|5871.1|5868.3|5868|5865|144
1756976700000|2025-09-04 09:05:00|5867.9|5864.9|5866.4|5863.4|5867.9|5865|5865.1|5862.8|101
1756977000000|2025-09-04 09:10:00|5866.3|5863.3|5865.7|5863.9|5866.5|5864.4|5865.1|5862.6|100
1756977300000|2025-09-04 09:15:00|5865.8|5864|5866.5|5864.7|5867.6|5865.1|5865.7|5863.2|89
1756977600000|2025-09-04 09:20:00|5866.4|5864.6|5863.5|5861.7|5866.4|5864.6|5862.8|5860.6|108
1756977900000|2025-09-04 09:25:00|5863.6|5861.8|5861.8|5860|5863.8|5862|5861.8|5860|78
1756978200000|2025-09-04 09:30:00|5861.7|5859.9|5862.8|5861|5863.9|5861.7|5861.4|5859.6|74
1756978500000|2025-09-04 09:35:00|5862.7|5860.9|5860.6|5858.8|5863|5861.2|5860.6|5858.4|57
1756978800000|2025-09-04 09:40:00|5860.7|5858.9|5860.1|5857.1|5860.7|5858.9|5859.1|5856.5|69
1756979100000|2025-09-04 09:45:00|5859.3|5857.5|5859.9|5858.1|5861.5|5859.2|5859.3|5857.5|56
1756979400000|2025-09-04 09:50:00|5859.8|5858|5859.9|5858.1|5860.5|5858.3|5858.4|5856.6|63
1756979700000|2025-09-04 09:55:00|5859.8|5858|5860.3|5858.5|5861.2|5859.1|5859.5|5857.7|71
1756980000000|2025-09-04 10:00:00|5860.2|5858.4|5860.5|5857.5|5861.7|5859.2|5859.7|5857.5|108
1756980300000|2025-09-04 10:05:00|5860.6|5857.6|5861.9|5860.1|5862.1|5860.1|5859.5|5856.9|68
1756980600000|2025-09-04 10:10:00|5862.5|5859.5|5865.1|5862.1|5865.5|5862.5|5861.6|5859.2|109
1756980900000|2025-09-04 10:15:00|5865|5862|5862.9|5861.1|5865.1|5862.1|5861.6|5859.5|128
1756981200000|2025-09-04 10:20:00|5863|5861.2|5862.3|5860.5|5863.1|5861.3|5861.6|5859.7|72
1756981500000|2025-09-04 10:25:00|5862.2|5860.4|5861.7|5859.9|5862.7|5860.9|5861.3|5859.5|61
1756981800000|2025-09-04 10:30:00|5861.5|5859.7|5862.6|5859.6|5862.9|5860.7|5861.4|5859.6|71
1756982100000|2025-09-04 10:35:00|5862.7|5859.7|5862.2|5860.4|5863.1|5860.9|5861.6|5859.7|73
1756982400000|2025-09-04 10:40:00|5862.1|5860.3|5861.1|5859.3|5863.1|5861|5861.1|5859.3|53
1756982700000|2025-09-04 10:45:00|5860.9|5859.1|5861.5|5859.7|5862.1|5859.8|5860.5|5858.3|60
1756983000000|2025-09-04 10:50:00|5861.4|5859.6|5861.5|5859.7|5862.6|5860.6|5861.2|5859.4|65
1756983300000|2025-09-04 10:55:00|5861.6|5859.8|5861.2|5858.2|5862.8|5860.1|5860.5|5857.9|124
1756983600000|2025-09-04 11:00:00|5861.1|5858.1|5860.7|5857.7|5861.1|5858.4|5858.4|5856.1|91
1756983900000|2025-09-04 11:05:00|5860.6|5857.6|5857.9|5856.1|5860.6|5857.7|5857.1|5855.3|74
1756984200000|2025-09-04 11:10:00|5857.8|5856|5859.1|5856.1|5859.1|5856.6|5857.2|5855.4|79
1756984500000|2025-09-04 11:15:00|5859.2|5856.2|5860.3|5857.3|5860.4|5858.2|5859.1|5856.1|60
1756984800000|2025-09-04 11:20:00|5860.4|5857.4|5860.4|5857.4|5860.6|5858|5859.6|5856.9|46
1756985100000|2025-09-04 11:25:00|5860.5|5857.5|5859.7|5857.9|5860.8|5858.4|5859.7|5856.8|54
1756985400000|2025-09-04 11:30:00|5860.4|5857.4|5858.8|5857|5860.6|5858.4|5858.6|5856.4|84
1756985700000|2025-09-04 11:35:00|5858.7|5856.9|5859.5|5857.7|5860.2|5857.7|5858.4|5856|77
1756986000000|2025-09-04 11:40:00|5859.7|5857.9|5857.5|5855.7|5859.7|5857.9|5857.4|5855.6|77
1756986300000|2025-09-04 11:45:00|5857.4|5855.6|5856.6|5854.8|5858|5856.2|5856.6|5854.8|67
1756986600000|2025-09-04 11:50:00|5856.7|5854.9|5855.6|5853.8|5857.7|5855.9|5855.2|5853.1|66
1756986900000|2025-09-04 11:55:00|5855.5|5853.7|5857|5855.2|5857.1|5855.3|5855.2|5853.4|108
1756987200000|2025-09-04 12:00:00|5857.1|5855.3|5858.1|5856.3|5859|5856.6|5857|5855.2|134
1756987500000|2025-09-04 12:05:00|5858.2|5856.4|5857.7|5855.9|5858.2|5856.4|5857.3|5855.5|109
1756987800000|2025-09-04 12:10:00|5858|5856.2|5860.5|5856.5|5861.1|5858.1|5858|5855.5|117
1756988100000|2025-09-04 12:15:00|5861|5857|5858.5|5855.5|5866.9|5862.9|5857.7|5855.4|291
1756988400000|2025-09-04 12:20:00|5857.6|5855.8|5854.8|5853|5858.5|5856.2|5854.1|5852.3|206
1756988700000|2025-09-04 12:25:00|5854.7|5852.9|5853.7|5850.7|5855|5853.2|5852.8|5850.4|119
1756989000000|2025-09-04 12:30:00|5856.2|5850.5|5851.3|5849.5|5860.2|5856.2|5850.6|5848.1|348
1756989300000|2025-09-04 12:35:00|5851.2|5849.4|5850|5848.2|5852.5|5850.2|5848.6|5846.3|213
1756989600000|2025-09-04 12:40:00|5849.9|5848.1|5849|5847.2|5850.9|5848.4|5846.6|5844.4|221
1756989900000|2025-09-04 12:45:00|5849.1|5847.3|5850.9|5847.9|5851.5|5849.7|5847.1|5844.9|164
1756990200000|2025-09-04 12:50:00|5850.2|5848.4|5851.6|5849.8|5853.2|5850.5|5849.9|5847.2|228
1756990500000|2025-09-04 12:55:00|5852.4|5849.4|5857.6|5854.6|5857.7|5855.6|5850.9|5848.4|281
1756990800000|2025-09-04 13:00:00|5857.1|5855.3|5857.6|5854.6|5859.7|5856.7|5856.9|5854.4|264
1756991100000|2025-09-04 13:05:00|5857.5|5854.5|5854.9|5851.9|5857.8|5855.3|5854.2|5851.6|200
1756991400000|2025-09-04 13:10:00|5854.8|5851.8|5853.2|5850.2|5856.3|5853.3|5852.8|5850.1|202
1756991700000|2025-09-04 13:15:00|5853.3|5850.3|5854.7|5852.9|5855.5|5852.9|5852.7|5849.7|169
1756992000000|2025-09-04 13:20:00|5854.6|5852.8|5857.7|5854.7|5858.6|5856.1|5854.6|5852.6|154
1756992300000|2025-09-04 13:25:00|5857.8|5854.8|5856|5854.2|5860|5857.4|5855.7|5853.9|204
1756992600000|2025-09-04 13:30:00|5855.9|5854.1|5859|5857.2|5859.8|5857.8|5855.5|5853.3|193
1756992900000|2025-09-04 13:35:00|5859.1|5857.3|5859.5|5857.7|5860.4|5857.9|5857.2|5854.8|221
1756993200000|2025-09-04 13:40:00|5859.6|5857.8|5858.5|5855.5|5860.3|5858.3|5858.1|5855.4|176
1756993500000|2025-09-04 13:45:00|5858.6|5855.6|5857.2|5855.4|5859.5|5856.5|5855.3|5853.4|228
1756993800000|2025-09-04 13:50:00|5857.1|5855.3|5854.9|5853.1|5858.4|5856.4|5854.1|5851.8|201
1756994100000|2025-09-04 13:55:00|5855|5853.2|5855.7|5851.7|5856.8|5854.6|5854.5|5851.7|256
1756994400000|2025-09-04 14:00:00|5856.1|5852.1|5847.1|5845.3|5856.1|5852.1|5846.9|5844.5|398
1756994700000|2025-09-04 14:05:00|5847.2|5845.4|5845.1|5843.3|5849.5|5847|5844.3|5842|327
1756995000000|2025-09-04 14:10:00|5844.9|5843.1|5846.3|5843.3|5849.3|5847.3|5843.2|5841|259
1756995300000|2025-09-04 14:15:00|5845.7|5843.9|5841.9|5840.1|5845.7|5843.9|5840.2|5837.4|273
1756995600000|2025-09-04 14:20:00|5841.8|5840|5842.2|5839.2|5842.3|5840|5839.5|5837.3|246
1756995900000|2025-09-04 14:25:00|5842.1|5839.1|5841.2|5839.4|5842.3|5840|5839.1|5836.6|262
1756996200000|2025-09-04 14:30:00|5841.1|5839.3|5835.4|5833.6|5842.5|5839.9|5835.3|5833.5|220
1756996500000|2025-09-04 14:35:00|5835.3|5833.5|5836.7|5833.7|5837.7|5835.8|5834.1|5832|211
1756996800000|2025-09-04 14:40:00|5836.6|5833.6|5836.2|5833.2|5837|5834.3|5834.9|5832.4|217
1756997100000|2025-09-04 14:45:00|5836.1|5833.1|5835.1|5833.3|5836.7|5834.4|5834.6|5832.2|183
1756997400000|2025-09-04 14:50:00|5835|5833.2|5834.8|5833|5835.4|5833.6|5834|5831.7|179
1756997700000|2025-09-04 14:55:00|5835.5|5832.5|5837|5835.2|5837.1|5835.2|5834.7|5832|178
1756998000000|2025-09-04 15:00:00|5836.8|5835|5836.6|5834.8|5837.5|5835.1|5834.5|5832.4|181
1756998300000|2025-09-04 15:05:00|5837.5|5834.5|5836.7|5833.7|5837.6|5835.4|5834.1|5832.3|171
1756998600000|2025-09-04 15:10:00|5836.1|5834.3|5835.3|5833.5|5836.4|5834.6|5834.8|5832.6|128
1756998900000|2025-09-04 15:15:00|5835.2|5833.4|5836.9|5833.9|5836.9|5834.7|5834.7|5832.6|115
1756999200000|2025-09-04 15:20:00|5837.1|5834.1|5835.6|5833.8|5837.9|5835.5|5835.6|5833.5|125
1756999500000|2025-09-04 15:25:00|5835.5|5833.7|5836.7|5834.9|5836.9|5835.1|5834.7|5832.3|118
1756999800000|2025-09-04 15:30:00|5836.8|5835|5837.2|5835.4|5837.9|5836.1|5835.8|5834|150
1757000100000|2025-09-04 15:35:00|5837.1|5835.3|5837.8|5834.8|5837.9|5836.1|5836.3|5834.3|133
1757000400000|2025-09-04 15:40:00|5837.9|5834.9|5837.4|5835.6|5838.6|5836|5836.6|5834.3|130
1757000700000|2025-09-04 15:45:00|5837.5|5835.7|5838.7|5836.9|5839.1|5837|5837.3|5834.8|144
1757001000000|2025-09-04 15:50:00|5838.8|5837|5838.4|5836.6|5839.2|5837.4|5838|5835.6|92
1757001300000|2025-09-04 15:55:00|5838.3|5836.5|5837.5|5835.7|5838.8|5836.6|5837.3|5835.5|74
1757001600000|2025-09-04 16:00:00|5837.4|5835.6|5837.8|5834.8|5838.2|5836|5837|5834.6|109
1757001900000|2025-09-04 16:05:00|5837.2|5835.4|5834.4|5832.6|5837.3|5835.5|5834|5832.2|126
1757002200000|2025-09-04 16:10:00|5834.3|5832.5|5834.8|5833|5835.9|5833.4|5834.1|5831.8|139
1757002500000|2025-09-04 16:15:00|5834.9|5833.1|5836.4|5834.6|5836.5|5834.7|5834.9|5832.7|93
1757002800000|2025-09-04 16:20:00|5836.5|5834.7|5835.2|5833.4|5837.6|5835.3|5835.1|5833.3|94
1757003100000|2025-09-04 16:25:00|5835.3|5833.5|5835.5|5833.7|5835.8|5834|5834.5|5832.4|86
1757003400000|2025-09-04 16:30:00|5835.6|5833.8|5837.2|5834.2|5837.3|5835|5835.5|5833.2|113
1757003700000|2025-09-04 16:35:00|5837.3|5834.3|5839.8|5836.8|5840.1|5837.6|5837.1|5834.3|116
1757004000000|2025-09-04 16:40:00|5839.9|5836.9|5839.5|5837.7|5841.1|5838.7|5839.3|5836.9|86
1757004300000|2025-09-04 16:45:00|5839.4|5837.6|5838.4|5836.6|5839.5|5837.7|5838.3|5836|91
1757004600000|2025-09-04 16:50:00|5838.3|5836.5|5838.8|5837|5839.2|5837.4|5838.2|5836|100
1757004900000|2025-09-04 16:55:00|5838.7|5836.9|5837|5835.2|5839|5837|5836.8|5834.7|108
1757005200000|2025-09-04 17:00:00|5836.9|5835.1|5839.7|5836.7|5839.8|5836.8|5836.9|5834.5|122
1757005500000|2025-09-04 17:05:00|5839.6|5836.6|5839|5836|5839.6|5837.2|5838.4|5835.4|133
1757005800000|2025-09-04 17:10:00|5839.5|5836.5|5839.2|5836.2|5839.5|5837|5838.1|5835.5|107
1757006100000|2025-09-04 17:15:00|5838.5|5836.7|5839.8|5838|5840|5838|5838.5|5836.1|72
1757006400000|2025-09-04 17:20:00|5839.7|5837.9|5839.4|5837.6|5840.1|5837.9|5838.8|5836.4|107
1757006700000|2025-09-04 17:25:00|5839.9|5836.9|5839.6|5837.8|5840.4|5838.2|5839|5836.7|119
1757007000000|2025-09-04 17:30:00|5840.3|5837.3|5838.6|5835.6|5840.6|5838.1|5838|5835.6|97
1757007300000|2025-09-04 17:35:00|5838|5836.2|5838.2|5836.4|5839.2|5836.8|5837.4|5835.3|102
1757007600000|2025-09-04 17:40:00|5838.3|5836.5|5839.4|5836.4|5839.9|5837.3|5838.2|5835.8|85
1757007900000|2025-09-04 17:45:00|5839.3|5836.3|5838.7|5835.7|5839.9|5837.3|5838.1|5835.3|134
1757008200000|2025-09-04 17:50:00|5838.1|5836.3|5837.9|5834.9|5838.9|5836.6|5837.2|5834.9|108
1757008500000|2025-09-04 17:55:00|5837.2|5835.4|5837.3|5835.5|5838.3|5836|5837.1|5834.5|65
1757008800000|2025-09-04 18:00:00|5837.4|5835.6|5838.1|5836.3|5838.9|5836.6|5837.1|5834.8|107
1757009100000|2025-09-04 18:05:00|5838.2|5836.4|5839.7|5836.7|5840.2|5837.7|5838.2|5835.9|127
1757009400000|2025-09-04 18:10:00|5839.8|5836.8|5840.5|5838.7|5841|5838.8|5839.4|5836.8|118
1757009700000|2025-09-04 18:15:00|5840.4|5838.6|5840.4|5838.6|5841.7|5839|5840.3|5837.9|141
1757010000000|2025-09-04 18:20:00|5840.5|5838.7|5841|5839.2|5841.6|5839.3|5839.6|5837.8|160
1757010300000|2025-09-04 18:25:00|5841.1|5839.3|5841.3|5839.5|5842.4|5839.8|5840.7|5838.4|162
1757010600000|2025-09-04 18:30:00|5841.2|5839.4|5841.3|5839.5|5842.5|5840.1|5840.5|5838.3|152
1757010900000|2025-09-04 18:35:00|5841.2|5839.4|5842.3|5840.5|5842.9|5840.5|5841.2|5839.1|115
1757011200000|2025-09-04 18:40:00|5842.2|5840.4|5842.4|5840.6|5843|5841|5841.6|5839.4|139
1757011500000|2025-09-04 18:45:00|5842.3|5840.5|5842.4|5840.6|5843.1|5841.3|5842.2|5840.4|54
1757011800000|2025-09-04 18:50:00|5842.3|5840.5|5840.7|5838.9|5842.4|5840.6|5840.5|5838.4|68
1757012100000|2025-09-04 18:55:00|5841.3|5838.3|5840.8|5837.8|5841.4|5839.4|5840.3|5837.8|100
1757012400000|2025-09-04 19:00:00|5840.7|5837.7|5842.1|5839.1|5842.1|5839.9|5840.7|5837.7|51
1757012700000|2025-09-04 19:05:00|5842.2|5839.2|5842.1|5840.3|5843|5840.7|5841.6|5839.2|40
1757013000000|2025-09-04 19:10:00|5842|5840.2|5844.7|5841.7|5844.7|5841.7|5842|5840.2|29
1757013300000|2025-09-04 19:15:00|5844.3|5842.5|5846|5843|5846|5843.6|5844.3|5841.9|68
1757013600000|2025-09-04 19:20:00|5845.4|5843.6|5845|5842|5845.9|5843.6|5844.1|5841.1|100
1757013900000|2025-09-04 19:25:00|5844.4|5842.6|5844.6|5841.6|5845.1|5842.7|5843.8|5841.4|75
1757014200000|2025-09-04 19:30:00|5843.9|5842.1|5845|5842|5845.4|5842.9|5843.6|5841.1|92
1757014500000|2025-09-04 19:35:00|5844.9|5841.9|5845.9|5842.9|5846.1|5843.6|5844.3|5841.7|70
1757014800000|2025-09-04 19:40:00|5846|5843|5846|5843|5846.2|5843.7|5845|5842.6|63
1757015100000|2025-09-04 19:45:00|5845.9|5842.9|5845.5|5843.7|5846.6|5844.2|5845.1|5842.7|66
1757015400000|2025-09-04 19:50:00|5845.6|5843.8|5846.3|5843.3|5846.3|5844|5845.5|5842.8|65
1757015700000|2025-09-04 19:55:00|5846.4|5843.4|5847|5844|5847.4|5844.4|5846.3|5843.3|102
1757016000000|2025-09-04 20:00:00|5847.2|5844.2|5847.1|5844.1|5847.7|5844.7|5846.2|5843.2|86
1757016300000|2025-09-04 20:05:00|5847|5844|5846.5|5843.5|5847.1|5844.1|5846.3|5843.3|59
1757016600000|2025-09-04 20:10:00|5846.4|5843.4|5846.5|5843.5|5846.6|5844.2|5845.7|5843.3|48
1757016900000|2025-09-04 20:15:00|5846.4|5843.4|5846.9|5843.9|5846.9|5844.1|5845.3|5843|48
1757017200000|2025-09-04 20:20:00|5846.8|5843.8|5846.5|5843.5|5846.8|5843.8|5846.4|5843.4|37
1757017500000|2025-09-04 20:25:00|5846.4|5843.4|5846.7|5843.7|5846.8|5844|5845.8|5842.9|48
1757017800000|2025-09-04 20:30:00|5846.8|5843.8|5846.7|5843.7|5846.8|5844.3|5846|5843.5|18
1757018100000|2025-09-04 20:35:00|5846.8|5843.8|5847.6|5844.6|5847.6|5844.6|5846.6|5843.6|28
1757018400000|2025-09-04 20:40:00|5847.5|5844.5|5848.1|5845.1|5848.2|5845.2|5847.3|5844.3|26
1757018700000|2025-09-04 20:45:00|5848.2|5845.2|5848.8|5845.8|5848.8|5845.8|5848.2|5845.2|28
1757019000000|2025-09-04 20:50:00|5848.7|5845.7|5848.1|5845.1|5848.8|5846.2|5847.5|5845|45
1757019300000|2025-09-04 20:55:00|5849|5844.2|5848.9|5844.1|5849.7|5844.9|5848.8|5843.8|53
1757019600000|2025-09-04 21:00:00|5848.8|5843.1|5843|5837.2|5848.9|5844.1|5843|5837.2|10
1757019900000|2025-09-04 21:05:00|5843.6|5837.8|5846.6|5840.8|5847|5841.2|5843.4|5837.6|48
1757020200000|2025-09-04 21:10:00|5846.5|5840.7|5845.7|5839.9|5846.8|5841|5844.7|5838.9|61
1757020500000|2025-09-04 21:15:00|5845.8|5840|5846.6|5840.8|5846.6|5840.8|5845|5839.2|52
1757020800000|2025-09-04 21:20:00|5846.7|5840.9|5847.2|5841.4|5847.2|5841.4|5846.5|5840.7|72
1757021100000|2025-09-04 21:25:00|5847.1|5841.3|5847.2|5841.4|5847.5|5841.7|5846.7|5840.9|149
1757021400000|2025-09-04 21:30:00|5847.3|5841.5|5847.2|5841.4|5847.9|5842.1|5847|5841.2|89
1757021700000|2025-09-04 21:35:00|5847.4|5841.6|5847.4|5841.6|5847.5|5841.7|5846.9|5841.1|118
1757022000000|2025-09-04 21:40:00|5847.3|5841.5|5849.3|5843.5|5849.5|5843.7|5847.3|5841.5|106
1757022300000|2025-09-04 21:45:00|5849.4|5843.6|5850.1|5844.3|5850.2|5844.4|5849.3|5843.5|44
1757022600000|2025-09-04 21:50:00|5850.2|5844.4|5849.4|5843.6|5850.2|5844.4|5849.4|5843.6|12
1757022900000|2025-09-04 21:55:00|5849.5|5843.7|5850|5844.2|5850.1|5844.3|5849.4|5843.6|21
1757023200000|2025-09-04 22:00:00|5849.9|5844.1|5850.7|5845.9|5851.3|5846.5|5849.5|5844.1|70
1757023500000|2025-09-04 22:05:00|5849.8|5846.8|5848.8|5845.8|5849.8|5846.8|5848.6|5845.6|23
1757023800000|2025-09-04 22:10:00|5848.7|5845.7|5848.1|5845.1|5848.7|5845.7|5848|5845|36
1757024100000|2025-09-04 22:15:00|5848|5845|5848.3|5845.3|5848.8|5845.8|5848|5845|31
1757024400000|2025-09-04 22:20:00|5848.2|5845.2|5848.7|5845.6|5848.7|5845.7|5848.2|5845.2|43
1757024700000|2025-09-04 22:25:00|5848.6|5845.5|5848.2|5845.2|5848.6|5845.5|5848.2|5845.2|11
1757025000000|2025-09-04 22:30:00|5848.3|5845.3|5848|5845|5848.5|5845.5|5847.9|5844.9|19
1757025300000|2025-09-04 22:35:00|5847.9|5844.9|5847.9|5844.9|5847.9|5844.9|5847.6|5844.6|23
1757025600000|2025-09-04 22:40:00|5848.1|5845.1|5847.9|5844.9|5848.1|5845.1|5847.9|5844.9|7
1757025900000|2025-09-04 22:45:00|5848|5845|5848.2|5845.2|5848.4|5845.4|5847.9|5844.9|27
1757026200000|2025-09-04 22:50:00|5848|5845|5849|5846|5849.2|5846.2|5847.9|5844.9|33
1757026500000|2025-09-04 22:55:00|5848.9|5845.9|5848.9|5845.9|5849.2|5846.2|5848.7|5845.7|19
1757026800000|2025-09-04 23:00:00|5849|5846|5849|5846|5849.1|5846.1|5848.8|5845.8|16
1757027100000|2025-09-04 23:05:00|5848.9|5845.9|5848.9|5845.9|5849.4|5846.4|5848.8|5845.8|23
1757027400000|2025-09-04 23:10:00|5849.3|5846.3|5849.4|5846.4|5849.5|5846.5|5849.2|5846.2|7
1757027700000|2025-09-04 23:15:00|5848.8|5847|5850|5847|5850|5847|5848.8|5846|26
1757028000000|2025-09-04 23:20:00|5850.1|5847.1|5849.9|5846.9|5850.1|5847.6|5849.4|5846.4|21
1757028300000|2025-09-04 23:25:00|5849.8|5846.8|5849.2|5846.2|5850.2|5847.2|5849.1|5846.1|37
1757028600000|2025-09-04 23:30:00|5849.1|5846.1|5849.2|5846.2|5849.3|5846.3|5848.1|5845.1|50
1757028900000|2025-09-04 23:35:00|5849.1|5846.1|5849.7|5846.7|5850|5847|5848.9|5845.9|55
1757029200000|2025-09-04 23:40:00|5849.8|5846.8|5849.7|5846.7|5850.6|5847.6|5849.7|5846.7|63
1757029500000|2025-09-04 23:45:00|5849.8|5846.8|5850.6|5847.6|5850.8|5847.8|5849.7|5846.7|19
1757029800000|2025-09-04 23:50:00|5850.7|5847.7|5852.3|5849.3|5852.3|5849.9|5850.7|5847.7|46
1757030100000|2025-09-04 23:55:00|5852.2|5849.2|5852.3|5849.3|5852.5|5849.5|5851.5|5848.5|82
1757030400000|2025-09-05 00:00:00|5852.5|5849.5|5852.6|5849.6|5854.2|5852.1|5851.6|5849.3|125
1757030700000|2025-09-05 00:05:00|5852.7|5849.7|5852.7|5849.7|5853.5|5851.4|5851.3|5849|89
1757031000000|2025-09-05 00:10:00|5852.8|5849.8|5852.2|5850.4|5854.1|5851.9|5852.1|5849.5|71
1757031300000|2025-09-05 00:15:00|5851.9|5850.1|5853.7|5850.7|5853.7|5850.7|5851|5848.9|76
1757031600000|2025-09-05 00:20:00|5853|5851.2|5853.1|5851.3|5853.9|5851.5|5851.7|5849.4|86
1757031900000|2025-09-05 00:25:00|5853.2|5851.4|5852.4|5850.6|5853.4|5851.6|5852.1|5849.8|71
1757032200000|2025-09-05 00:30:00|5852.3|5850.5|5854.8|5851.8|5854.8|5851.8|5852.1|5849.7|52
1757032500000|2025-09-05 00:35:00|5854.9|5851.9|5855.3|5853.5|5856.1|5854|5854.4|5851.8|81
1757032800000|2025-09-05 00:40:00|5855.4|5853.6|5854.3|5852.5|5855.8|5853.6|5854.2|5851.8|77
1757033100000|2025-09-05 00:45:00|5854.4|5852.6|5855.5|5853.7|5855.8|5854|5854.4|5852.1|52
1757033400000|2025-09-05 00:50:00|5855.4|5853.6|5855.7|5853.9|5856.2|5854.1|5854.5|5852.7|67
1757033700000|2025-09-05 00:55:00|5855.6|5853.8|5857.8|5856|5858.4|5856.1|5855.5|5853.2|125
1757034000000|2025-09-05 01:00:00|5857.9|5856.1|5857.5|5855.7|5858.8|5857|5857|5855|64
1757034300000|2025-09-05 01:05:00|5858.1|5855.1|5859.3|5857.5|5860.4|5858.1|5857.7|5855.1|109
1757034600000|2025-09-05 01:10:00|5859.4|5857.6|5859|5857.2|5859.6|5857.6|5858.8|5856.5|30
1757034900000|2025-09-05 01:15:00|5859.1|5857.3|5858.9|5857.1|5859.5|5857.5|5858.7|5856.5|57
1757035200000|2025-09-05 01:20:00|5859|5857.2|5859.3|5857.5|5859.8|5858|5858.9|5857.1|48
1757035500000|2025-09-05 01:25:00|5859.4|5857.6|5859.3|5857.5|5860.2|5857.8|5859|5857|56
1757035800000|2025-09-05 01:30:00|5859.6|5857.8|5859.6|5857.8|5860.2|5857.9|5858.8|5856.2|90
1757036100000|2025-09-05 01:35:00|5860.2|5857.2|5859.9|5856.9|5860.2|5858.1|5858.9|5856.6|49
1757036400000|2025-09-05 01:40:00|5859.8|5856.8|5860.4|5857.4|5860.9|5858.5|5859.6|5856.8|62
1757036700000|2025-09-05 01:45:00|5860.6|5857.6|5860.8|5859|5861.4|5859|5859.8|5857.6|67
1757037000000|2025-09-05 01:50:00|5860.7|5858.9|5863.5|5861.7|5863.6|5861.7|5860.2|5858.4|113
1757037300000|2025-09-05 01:55:00|5863.4|5861.6|5864.8|5863|5865.9|5863.6|5863.1|5860.9|110
1757037600000|2025-09-05 02:00:00|5864.9|5863.1|5865|5862|5865.9|5864.1|5864.5|5862|77
1757037900000|2025-09-05 02:05:00|5865.1|5862.1|5864.7|5861.7|5865.3|5863.1|5863.5|5860.9|51
1757038200000|2025-09-05 02:10:00|5864.5|5861.5|5862.6|5860.8|5864.6|5861.6|5862.5|5860.5|64
1757038500000|2025-09-05 02:15:00|5862.7|5860.9|5863.4|5861.6|5864.2|5862.4|5861.4|5859|64
1757038800000|2025-09-05 02:20:00|5863.5|5861.7|5863.5|5861.7|5864.3|5862.5|5863|5861.2|39
1757039100000|2025-09-05 02:25:00|5863.6|5861.8|5863.5|5861.7|5863.8|5862|5862.7|5860.9|52
1757039400000|2025-09-05 02:30:00|5863.4|5861.6|5863.7|5861.9|5864|5862.1|5863.1|5860.7|32
1757039700000|2025-09-05 02:35:00|5864.2|5861.2|5863.5|5860.5|5864.2|5861.7|5862.9|5860.5|57
1757040000000|2025-09-05 02:40:00|5863.6|5860.6|5863.8|5862|5864.6|5862.2|5863|5860.4|37
1757040300000|2025-09-05 02:45:00|5863.7|5861.9|5864.2|5861.2|5864.2|5862|5862.5|5860.7|56
1757040600000|2025-09-05 02:50:00|5864.4|5861.4|5863.1|5861.3|5864.5|5861.5|5862.4|5859.9|53
1757040900000|2025-09-05 02:55:00|5863.2|5861.4|5862.7|5860.9|5863.3|5861.5|5862.6|5860.8|42
1757041200000|2025-09-05 03:00:00|5862.6|5860.8|5862.7|5859.7|5863.2|5861|5862.2|5859.7|46
1757041500000|2025-09-05 03:05:00|5862.8|5859.8|5863.2|5860.2|5863.3|5861.5|5861.3|5859|59
1757041800000|2025-09-05 03:10:00|5862.5|5860.7|5861.3|5859.5|5863.2|5860.9|5861.2|5858.8|67
1757042100000|2025-09-05 03:15:00|5861.2|5859.4|5860.7|5858.9|5861.9|5859.5|5860.4|5858.1|40
1757042400000|2025-09-05 03:20:00|5860.6|5858.8|5862.6|5860.8|5862.9|5861.1|5860.6|5858.8|49
1757042700000|2025-09-05 03:25:00|5862.7|5860.9|5863.1|5861.3|5863.2|5861.4|5862.5|5860.7|37
1757043000000|2025-09-05 03:30:00|5863.2|5861.4|5863.8|5860.8|5864.1|5861.6|5862.5|5860|49
1757043300000|2025-09-05 03:35:00|5863.9|5860.9|5864.7|5861.7|5864.7|5861.7|5863|5860.5|42
1757043600000|2025-09-05 03:40:00|5864.6|5861.6|5864.5|5861.5|5864.7|5861.9|5863.6|5861.1|29
1757043900000|2025-09-05 03:45:00|5864.3|5861.3|5865.2|5862.2|5865.2|5862.6|5863.7|5861.2|27
1757044200000|2025-09-05 03:50:00|5865.1|5862.1|5864.5|5862.7|5865.1|5862.8|5863.7|5861.1|43
1757044500000|2025-09-05 03:55:00|5865.1|5862.1|5865.9|5862.9|5866.1|5863.7|5864.7|5862.1|31
1757044800000|2025-09-05 04:00:00|5866|5863|5865|5862|5866|5863.6|5864.3|5861.9|40
1757045100000|2025-09-05 04:05:00|5865.1|5862.1|5865|5863.2|5865.9|5863.5|5864.3|5862.1|28
1757045400000|2025-09-05 04:10:00|5865.6|5862.6|5864.4|5861.4|5865.7|5862.7|5863.7|5861.1|47
1757045700000|2025-09-05 04:15:00|5864.5|5861.5|5864.1|5861.1|5864.7|5862.1|5863.6|5860.8|40
1757046000000|2025-09-05 04:20:00|5863.9|5860.9|5862.3|5860.5|5864.1|5861.3|5862.1|5859.6|42
1757046300000|2025-09-05 04:25:00|5862.5|5860.7|5862.5|5859.5|5863.1|5860.7|5861.5|5858.5|43
1757046600000|2025-09-05 04:30:00|5862.4|5859.4|5861.3|5859.5|5862.5|5859.6|5861.1|5858.7|41
1757046900000|2025-09-05 04:35:00|5861.2|5859.4|5861.7|5858.7|5862|5859.5|5860.9|5858|60
1757047200000|2025-09-05 04:40:00|5861.9|5858.9|5860.5|5858.7|5861.9|5858.9|5860.2|5858|38
1757047500000|2025-09-05 04:45:00|5860.6|5858.8|5860.6|5858.8|5861.6|5859|5860.4|5858|38
1757047800000|2025-09-05 04:50:00|5860.7|5858.9|5860.4|5858.6|5861.2|5858.9|5860.2|5858.1|33
1757048100000|2025-09-05 04:55:00|5860.6|5858.8|5860.4|5858.6|5860.6|5858.8|5859.8|5858|32
1757048400000|2025-09-05 05:00:00|5860.5|5858.7|5861.5|5859.7|5861.6|5859.8|5860.1|5858.3|25
1757048700000|2025-09-05 05:05:00|5861.4|5859.6|5862.3|5860.5|5862.3|5860.5|5860.9|5859.1|21
1757049000000|2025-09-05 05:10:00|5862.2|5860.4|5862.5|5860.7|5862.5|5860.7|5862.2|5860.4|24
1757049300000|2025-09-05 05:15:00|5862.4|5860.6|5862.9|5861.1|5863.4|5861.5|5862.3|5860|42
1757049600000|2025-09-05 05:20:00|5863|5861.2|5864.5|5861.5|5864.6|5861.7|5862.8|5861|50
1757049900000|2025-09-05 05:25:00|5864.4|5861.4|5864.8|5863|5865.7|5863|5864|5861.2|93
1757050200000|2025-09-05 05:30:00|5864.9|5863.1|5864.4|5861.4|5866.1|5863.3|5863.4|5860.7|85
1757050500000|2025-09-05 05:35:00|5864.5|5861.5|5865.3|5862.3|5865.7|5863.2|5863.5|5861.2|73
1757050800000|2025-09-05 05:40:00|5865.7|5862.7|5867.7|5864.7|5867.8|5864.8|5865.1|5862.7|67
1757051100000|2025-09-05 05:45:00|5867.6|5864.6|5867.1|5865.3|5868|5865.5|5866.6|5863.8|55
1757051400000|2025-09-05 05:50:00|5867|5865.2|5868.2|5866.4|5868.4|5866.4|5867|5864.7|45
1757051700000|2025-09-05 05:55:00|5868.1|5866.3|5867.2|5864.2|5869|5866.6|5867.1|5864.1|128
1757052000000|2025-09-05 06:00:00|5867.3|5864.3|5868.6|5866.8|5868.8|5866.9|5866.1|5863.6|118
1757052300000|2025-09-05 06:05:00|5868.5|5866.7|5868.1|5866.3|5869.5|5867.7|5867.2|5865.3|72
1757052600000|2025-09-05 06:10:00|5868|5866.2|5867|5864|5868.2|5866.4|5866.3|5863.9|113
1757052900000|2025-09-05 06:15:00|5866.4|5864.6|5866.3|5864.5|5868.1|5865.5|5865.5|5862.8|132
1757053200000|2025-09-05 06:20:00|5866.2|5864.4|5865|5862|5866.6|5864.4|5863.7|5861.4|117
1757053500000|2025-09-05 06:25:00|5865.1|5862.1|5868.8|5865.8|5869.1|5866.9|5864.7|5862|107
1757053800000|2025-09-05 06:30:00|5868.9|5865.9|5869.4|5866.4|5869.9|5867.5|5868.1|5865.4|114
1757054100000|2025-09-05 06:35:00|5869.3|5866.3|5870|5867|5870.8|5868.5|5869.1|5866.3|101
1757054400000|2025-09-05 06:40:00|5869.8|5866.8|5869|5867.2|5870.2|5868.1|5869|5866.6|92
1757054700000|2025-09-05 06:45:00|5869.1|5867.3|5870.5|5867.5|5871.5|5868.5|5869.1|5866.6|61
1757055000000|2025-09-05 06:50:00|5869.9|5868.1|5868.4|5866.6|5870.8|5868.1|5868.3|5866.5|52
1757055300000|2025-09-05 06:55:00|5868.3|5866.5|5867.2|5865.4|5868.3|5866.5|5867.1|5865.2|45
1757055600000|2025-09-05 07:00:00|5867.4|5865.6|5867.9|5866.1|5869.1|5867.3|5867.1|5865.3|86
1757055900000|2025-09-05 07:05:00|5868|5866.2|5870.5|5868.7|5871.6|5869|5866.5|5864.6|108
1757056200000|2025-09-05 07:10:00|5870.4|5868.6|5869.4|5867.6|5871.6|5869.8|5868|5866.1|115
1757056500000|2025-09-05 07:15:00|5869.5|5867.7|5870.8|5869|5871.5|5869.4|5869.5|5867|95
1757056800000|2025-09-05 07:20:00|5870.7|5868.9|5871.7|5869.9|5872.6|5870.2|5870|5868.2|88
1757057100000|2025-09-05 07:25:00|5871.9|5868.9|5871.8|5870|5872.5|5870.5|5871|5868.9|53
1757057400000|2025-09-05 07:30:00|5872.4|5870.6|5872.7|5869.7|5872.9|5870.9|5871.2|5868.9|69
1757057700000|2025-09-05 07:35:00|5872.6|5869.6|5871.6|5869.8|5872.7|5870.2|5871|5868.6|68
1757058000000|2025-09-05 07:40:00|5871.7|5869.9|5872.8|5871|5873.5|5871.2|5871.6|5869.8|60
1757058300000|2025-09-05 07:45:00|5872.9|5871.1|5873.1|5871.3|5874.3|5871.8|5872.9|5870.4|90
1757058600000|2025-09-05 07:50:00|5873|5871.2|5875.1|5873.3|5875.9|5873.5|5873|5870.9|76
1757058900000|2025-09-05 07:55:00|5875|5873.2|5877.7|5875.9|5878.3|5876.1|5875|5872.9|127
1757059200000|2025-09-05 08:00:00|5877.5|5875.7|5877.8|5876|5878|5876.2|5876.4|5873.9|88
1757059500000|2025-09-05 08:05:00|5877.6|5875.8|5877.9|5876.1|5879.1|5876.7|5877.6|5875.7|49
1757059800000|2025-09-05 08:10:00|5878|5876.2|5878.7|5876.9|5879.6|5877.2|5877.9|5875.4|79
1757060100000|2025-09-05 08:15:00|5878.6|5876.8|5880.3|5878.5|5880.9|5878.8|5878.5|5876.3|89
1757060400000|2025-09-05 08:20:00|5880.2|5878.4|5879.4|5877.6|5880.2|5878.4|5878.9|5877.1|44
1757060700000|2025-09-05 08:25:00|5879.3|5877.5|5878.4|5876.6|5879.3|5877.5|5877.8|5876|41
1757061000000|2025-09-05 08:30:00|5878.3|5876.5|5878.6|5876.8|5879.3|5877|5877.7|5875.5|62
1757061300000|2025-09-05 08:35:00|5878.5|5876.7|5878.2|5876.4|5879.6|5877.4|5878.1|5875.8|60
1757061600000|2025-09-05 08:40:00|5878.1|5876.3|5878|5875|5878.4|5876.3|5877.1|5874.7|80
1757061900000|2025-09-05 08:45:00|5877.4|5875.6|5877.8|5874.8|5878.6|5876.1|5876.8|5874.1|97
1757062200000|2025-09-05 08:50:00|5877.7|5874.7|5877.8|5874.8|5878.1|5875.5|5876.7|5874.3|76
1757062500000|2025-09-05 08:55:00|5877.1|5875.3|5878.2|5876.4|5878.5|5876.7|5877.1|5874.8|55
1757062800000|2025-09-05 09:00:00|5878.1|5876.3|5878.1|5875.1|5878.8|5876.4|5877|5874.6|46
1757063100000|2025-09-05 09:05:00|5877.5|5875.7|5878.4|5876.6|5878.7|5876.9|5877.4|5875.6|38
1757063400000|2025-09-05 09:10:00|5878.5|5876.7|5879.1|5877.3|5879.8|5877.9|5878.4|5876.5|55
1757063700000|2025-09-05 09:15:00|5879.2|5877.4|5879.4|5877.6|5880.3|5878|5878.7|5876.5|84
1757064000000|2025-09-05 09:20:00|5879.5|5877.7|5879.7|5876.7|5880.5|5877.9|5878.6|5876.2|68
1757064300000|2025-09-05 09:25:00|5879.8|5876.8|5878.4|5875.4|5879.8|5876.8|5878.2|5875.2|52
1757064600000|2025-09-05 09:30:00|5878.5|5875.5|5877.2|5874.2|5878.6|5875.6|5877.1|5874.1|62
1757064900000|2025-09-05 09:35:00|5877.3|5874.3|5876.7|5873.7|5877.3|5874.3|5876.1|5873.1|62
1757065200000|2025-09-05 09:40:00|5876.8|5873.8|5877|5874|5877.2|5874.2|5876.2|5873.2|83
1757065500000|2025-09-05 09:45:00|5876.9|5873.9|5877.1|5874.1|5877.6|5874.6|5876.5|5873.5|53
1757065800000|2025-09-05 09:50:00|5877|5874|5876.5|5874.7|5877.7|5875.3|5876.4|5873.9|58
1757066100000|2025-09-05 09:55:00|5876.6|5874.8|5877.6|5875.8|5878.2|5875.8|5876.4|5874|86
1757066400000|2025-09-05 10:00:00|5877.7|5875.9|5878|5875|5878.6|5876.2|5877.5|5874.8|46
1757066700000|2025-09-05 10:05:00|5877.9|5874.9|5878.8|5875.8|5879.1|5876.4|5877.6|5874.6|67
1757067000000|2025-09-05 10:10:00|5878.7|5875.7|5879.1|5876.1|5879.2|5877.1|5878.1|5875.7|51
1757067300000|2025-09-05 10:15:00|5879|5876|5878.2|5875.2|5879.2|5876.2|5877.2|5874.2|61
1757067600000|2025-09-05 10:20:00|5878.1|5875.1|5877.6|5875.8|5878.4|5875.8|5877.3|5874.3|57
1757067900000|2025-09-05 10:25:00|5878.2|5875.2|5878.8|5877|5879.6|5877.3|5878.1|5875.1|66
1757068200000|2025-09-05 10:30:00|5878.7|5876.9|5878.1|5875.1|5879.1|5877|5877.1|5874.6|66
1757068500000|2025-09-05 10:35:00|5878|5875|5879.5|5876.5|5879.5|5876.7|5877.2|5874.9|52
1757068800000|2025-09-05 10:40:00|5879.4|5876.4|5878.1|5876.3|5879.4|5876.7|5878|5875.5|42
1757069100000|2025-09-05 10:45:00|5878.6|5875.6|5878|5876.2|5878.8|5876.5|5877.5|5875.1|33
1757069400000|2025-09-05 10:50:00|5878.1|5876.3|5876.9|5875.1|5878.4|5876.6|5876.5|5874.5|52
1757069700000|2025-09-05 10:55:00|5877|5875.2|5876|5874.2|5877.2|5875.3|5876|5874.2|52
1757070000000|2025-09-05 11:00:00|5875.9|5874.1|5876.8|5873.8|5877.6|5875.2|5875.6|5873.6|102
1757070300000|2025-09-05 11:05:00|5876.7|5873.7|5876.9|5873.9|5877.2|5874.5|5875.7|5873.2|43
1757070600000|2025-09-05 11:10:00|5877|5874|5877.6|5875.8|5878.5|5876|5876.3|5874|65
1757070900000|2025-09-05 11:15:00|5877.7|5875.9|5875.7|5873.9|5877.7|5875.9|5875.6|5873.8|74
1757071200000|2025-09-05 11:20:00|5875.8|5874|5875.6|5873.8|5876|5874.1|5874.7|5872.9|72
1757071500000|2025-09-05 11:25:00|5875.5|5873.7|5875.3|5873.5|5875.9|5873.8|5874.6|5872.8|44
1757071800000|2025-09-05 11:30:00|5875.4|5873.6|5876.2|5873.2|5876.2|5873.8|5874.2|5872.4|37
1757072100000|2025-09-05 11:35:00|5876.3|5873.3|5874.8|5873|5876.6|5874.3|5874.8|5873|53
1757072400000|2025-09-05 11:40:00|5874.5|5872.7|5874.4|5872.6|5874.9|5873.1|5873.8|5872|43
1757072700000|2025-09-05 11:45:00|5874.5|5872.7|5873.3|5871.5|5875|5873.2|5873.1|5871.3|74
1757073000000|2025-09-05 11:50:00|5873.4|5871.6|5873.8|5872|5873.8|5872|5873|5871.2|62
1757073300000|2025-09-05 11:55:00|5873.9|5872.1|5873.8|5872|5874.4|5872.6|5873.1|5871.3|67
1757073600000|2025-09-05 12:00:00|5873.9|5872.1|5875.4|5873.6|5875.7|5873.9|5873.2|5871.4|135
1757073900000|2025-09-05 12:05:00|5875.3|5873.5|5878.9|5875.9|5879.9|5877.3|5874.8|5873|134
1757074200000|2025-09-05 12:10:00|5879|5876|5882.6|5879.6|5882.7|5879.7|5877.7|5875.3|196
1757074500000|2025-09-05 12:15:00|5882.4|5879.4|5880|5877|5883|5880.3|5879.6|5876.9|170
1757074800000|2025-09-05 12:20:00|5880.1|5877.1|5878|5875|5880.3|5877.8|5877.9|5874.9|174
1757075100000|2025-09-05 12:25:00|5877.8|5874.8|5881|5877|5881.2|5878.2|5877.6|5874.6|151
1757075400000|2025-09-05 12:30:00|5881.1|5877.1|5898|5895|5910.6|5906.6|5881|5877|846
1757075700000|2025-09-05 12:35:00|5897.9|5894.9|5894.9|5891.9|5901.2|5898.2|5894|5891|692
1757076000000|2025-09-05 12:40:00|5895.1|5892.1|5897.7|5894.7|5898|5895.6|5888.6|5886.2|559
1757076300000|2025-09-05 12:45:00|5897.9|5894.9|5900.9|5897.9|5901.5|5898.5|5895|5892|558
1757076600000|2025-09-05 12:50:00|5900.2|5898.4|5901.8|5900|5902.5|5900|5896.9|5893.9|487
1757076900000|2025-09-05 12:55:00|5902.3|5899.3|5902.9|5899.9|5903.2|5900.2|5897.6|5895.8|453
1757077200000|2025-09-05 13:00:00|5902.7|5900.9|5902|5899|5905.2|5902.7|5900.6|5897.7|402
1757077500000|2025-09-05 13:05:00|5902.1|5899.1|5903.1|5901.3|5904.2|5901.8|5899.9|5898|372
1757077800000|2025-09-05 13:10:00|5903.2|5901.4|5909.8|5906.8|5910.6|5907.6|5901.9|5899.5|399
1757078100000|2025-09-05 13:15:00|5909.9|5906.9|5908.4|5905.4|5909.9|5907|5904.6|5902.4|377
1757078400000|2025-09-05 13:20:00|5908.3|5905.3|5906.6|5903.6|5908.8|5905.8|5899.7|5896.7|508
1757078700000|2025-09-05 13:25:00|5906.5|5903.5|5904|5902.2|5907.8|5905.5|5903.5|5901.7|345
1757079000000|2025-09-05 13:30:00|5904.1|5902.3|5906.7|5903.7|5906.7|5904|5902.5|5900|372
1757079300000|2025-09-05 13:35:00|5906.1|5904.3|5912.2|5910.4|5913.2|5910.7|5906.1|5904.3|328
1757079600000|2025-09-05 13:40:00|5912.3|5910.5|5912.6|5910.8|5914.8|5911.8|5911.7|5909.2|323
1757079900000|2025-09-05 13:45:00|5912.9|5911.1|5915.4|5912.4|5916|5913.1|5912.4|5910|316
1757080200000|2025-09-05 13:50:00|5915.5|5912.5|5918.4|5915.4|5919.2|5916.9|5914.7|5912.2|196
1757080500000|2025-09-05 13:55:00|5918.3|5915.3|5917.7|5915.9|5918.7|5916.2|5916.1|5913.8|196
1757080800000|2025-09-05 14:00:00|5917.8|5916|5917.2|5914.2|5918.4|5916|5916.5|5913.5|301
1757081100000|2025-09-05 14:05:00|5917.3|5914.3|5911.8|5910|5917.4|5914.4|5911.7|5909.3|337
1757081400000|2025-09-05 14:10:00|5911.9|5910.1|5911.4|5908.4|5914|5911.4|5911.2|5908.2|217
1757081700000|2025-09-05 14:15:00|5911.2|5908.2|5905.5|5903.7|5912.5|5910.4|5905.1|5903|303
1757082000000|2025-09-05 14:20:00|5905.6|5903.8|5901|5898|5908.5|5905.8|5900.6|5898|350
1757082300000|2025-09-05 14:25:00|5901.1|5898.1|5900.9|5897.9|5902.6|5900.2|5899.2|5896.2|405
1757082600000|2025-09-05 14:30:00|5900.8|5897.8|5902.4|5899.4|5904.2|5901.3|5899.7|5896.9|352
1757082900000|2025-09-05 14:35:00|5902.8|5899.8|5893.7|5890.7|5902.8|5899.8|5893.6|5890.6|337
1757083200000|2025-09-05 14:40:00|5894.1|5891.1|5898.1|5896.3|5898.4|5896.5|5894|5891|318
1757083500000|2025-09-05 14:45:00|5898|5896.2|5897|5895.2|5900|5897.3|5896.5|5894.3|328
1757083800000|2025-09-05 14:50:00|5896.9|5895.1|5896.7|5893.7|5899.2|5896.9|5896.3|5893.5|288
1757084100000|2025-09-05 14:55:00|5896.5|5893.5|5896.3|5893.3|5898.2|5896|5895.2|5892.9|276
1757084400000|2025-09-05 15:00:00|5896.2|5893.2|5897.9|5894.9|5897.9|5895.3|5895|5892.7|295
1757084700000|2025-09-05 15:05:00|5897.8|5894.8|5898.4|5895.4|5898.4|5896|5895.1|5892.3|285
1757085000000|2025-09-05 15:10:00|5898.3|5895.3|5903.5|5900.5|5903.5|5900.8|5896.7|5894.4|305
1757085300000|2025-09-05 15:15:00|5903.6|5900.6|5903.9|5902.1|5905.4|5902.7|5900.7|5898.9|211
1757085600000|2025-09-05 15:20:00|5903.8|5902|5903.7|5901.9|5905.6|5903.3|5902.6|5900.4|227
1757085900000|2025-09-05 15:25:00|5903.8|5902|5905.2|5902.2|5905.3|5902.5|5902.1|5899.9|194
1757086200000|2025-09-05 15:30:00|5904.7|5902.9|5905.9|5904.1|5906.9|5904.5|5904.5|5902.5|179
1757086500000|2025-09-05 15:35:00|5906|5904.2|5908.3|5906.5|5910.4|5907.9|5906|5904.2|140
1757086800000|2025-09-05 15:40:00|5908.1|5906.3|5907.9|5906.1|5908.7|5906.9|5907.2|5905.4|105
1757087100000|2025-09-05 15:45:00|5907.8|5906|5909.3|5907.5|5910.4|5908.3|5906.5|5904.6|178
1757087400000|2025-09-05 15:50:00|5909.2|5907.4|5908.2|5906.4|5910.1|5907.6|5907|5904.8|218
1757087700000|2025-09-05 15:55:00|5908.1|5906.3|5909.5|5906.5|5909.8|5906.9|5907.9|5905.4|199
1757088000000|2025-09-05 16:00:00|5909.6|5906.6|5907.3|5905.5|5910|5908.2|5906.3|5904.5|202
1757088300000|2025-09-05 16:05:00|5907.4|5905.6|5909.4|5906.4|5910.1|5907.4|5907.2|5905|168
1757088600000|2025-09-05 16:10:00|5909.5|5906.5|5910.8|5907.8|5911.1|5908.3|5908.1|5905.8|121
1757088900000|2025-09-05 16:15:00|5910.7|5907.7|5908.4|5905.4|5910.9|5908.3|5908.1|5905.1|152
1757089200000|2025-09-05 16:20:00|5908.6|5905.6|5909.1|5906.1|5909.2|5906.4|5906.5|5903.8|181
1757089500000|2025-09-05 16:25:00|5909.2|5906.2|5905.9|5904.1|5909.3|5906.3|5905.9|5903.1|137
1757089800000|2025-09-05 16:30:00|5906|5904.2|5903.6|5900.6|5906.9|5904.3|5903.3|5900.6|161
1757090100000|2025-09-05 16:35:00|5903.7|5900.7|5902.8|5901|5904.1|5901.9|5901.7|5898.7|159
1757090400000|2025-09-05 16:40:00|5902.7|5900.9|5905.7|5902.7|5905.8|5903.2|5902.6|5900.3|138
1757090700000|2025-09-05 16:45:00|5905.6|5902.6|5903.5|5900.5|5905.9|5903.5|5902.9|5900.5|196
1757091000000|2025-09-05 16:50:00|5903.7|5900.7|5902|5899|5904.1|5901.9|5902|5899|194
1757091300000|2025-09-05 16:55:00|5901.8|5898.8|5902.3|5899.3|5902.3|5900|5900.7|5898.3|169
1757091600000|2025-09-05 17:00:00|5902.2|5899.2|5897.7|5895.9|5902.3|5899.6|5897.4|5894.4|257
1757091900000|2025-09-05 17:05:00|5898.4|5895.4|5897.7|5894.7|5898.6|5895.6|5895.5|5892.5|220
1757092200000|2025-09-05 17:10:00|5897.8|5894.8|5897.1|5894.1|5898|5895|5895.7|5892.7|177
1757092500000|2025-09-05 17:15:00|5897|5894|5897.1|5895.3|5898.6|5896.5|5896.6|5894|128
1757092800000|2025-09-05 17:20:00|5897.2|5895.4|5898.8|5897|5898.9|5897.1|5897.2|5895.4|103
1757093100000|2025-09-05 17:25:00|5898.9|5897.1|5897.5|5894.5|5899.1|5897.3|5897.5|5894.5|112
1757093400000|2025-09-05 17:30:00|5897.6|5894.6|5898.2|5895.2|5898.4|5895.9|5897|5894|125
1757093700000|2025-09-05 17:35:00|5897.5|5895.7|5896.9|5893.9|5898.9|5896.1|5895.6|5893.2|136
1757094000000|2025-09-05 17:40:00|5897|5894|5895.5|5893.7|5897|5894.5|5893.8|5891.4|192
1757094300000|2025-09-05 17:45:00|5895.4|5893.6|5895.5|5892.5|5897.5|5895.7|5894.6|5892.4|172
1757094600000|2025-09-05 17:50:00|5895.4|5892.4|5895.1|5892.1|5896.1|5893.4|5893.9|5891.6|149
1757094900000|2025-09-05 17:55:00|5895|5892|5894.2|5891.2|5895.1|5892.3|5893|5890.3|137
1757095200000|2025-09-05 18:00:00|5894.3|5891.3|5891.6|5889.8|5895|5892.6|5891.6|5889.5|191
1757095500000|2025-09-05 18:05:00|5891.7|5889.9|5891.9|5890.1|5892.8|5891|5891.4|5889.6|120
1757095800000|2025-09-05 18:10:00|5892|5890.2|5891.9|5890.1|5892.6|5890.8|5891|5889.2|116
1757096100000|2025-09-05 18:15:00|5891.8|5890|5892.3|5890.5|5892.6|5890.6|5891|5888.5|135
1757096400000|2025-09-05 18:20:00|5892.4|5890.6|5890.8|5889|5892.8|5891|5890.8|5889|79
1757096700000|2025-09-05 18:25:00|5890.7|5888.9|5890.6|5888.8|5891.2|5888.9|5889.5|5887.3|118
1757097000000|2025-09-05 18:30:00|5890.3|5888.5|5889.2|5887.4|5890.9|5889|5889.2|5887.4|107
1757097300000|2025-09-05 18:35:00|5889.1|5887.3|5891|5888|5891.5|5889.1|5889.1|5887.2|103
1757097600000|2025-09-05 18:40:00|5890.9|5887.9|5889.4|5887.6|5890.9|5888.3|5889|5887.2|119
1757097900000|2025-09-05 18:45:00|5889.3|5887.5|5889.9|5886.9|5890.4|5887.9|5889|5886.7|118
1757098200000|2025-09-05 18:50:00|5889.8|5886.8|5889.7|5887.9|5890.4|5888|5888.4|5886.1|63
1757098500000|2025-09-05 18:55:00|5890.3|5887.3|5891.1|5888.1|5891.1|5888.1|5888.7|5886.4|55
1757098800000|2025-09-05 19:00:00|5891|5888|5891.3|5888.3|5891.5|5889.7|5890.2|5887.2|109
1757099100000|2025-09-05 19:05:00|5891.1|5888.1|5892.9|5889.9|5893.3|5890.3|5890.9|5888.1|103
1757099400000|2025-09-05 19:10:00|5892.8|5889.8|5891.3|5888.3|5892.9|5889.9|5891.3|5888.3|82
1757099700000|2025-09-05 19:15:00|5891.4|5888.4|5891.9|5888.9|5892.3|5889.3|5891.3|5888.3|104
1757100000000|2025-09-05 19:20:00|5892|5889|5892.5|5889.5|5892.8|5889.8|5891.3|5888.7|81
1757100300000|2025-09-05 19:25:00|5892.6|5889.6|5891.1|5888.1|5892.6|5889.6|5890.8|5888|112
1757100600000|2025-09-05 19:30:00|5891|5888|5891.3|5888.3|5891.5|5888.6|5890.4|5887.6|100
1757100900000|2025-09-05 19:35:00|5891.1|5888.1|5889.5|5887.7|5891.3|5888.4|5889.5|5887.2|125
1757101200000|2025-09-05 19:40:00|5889.6|5887.8|5889.1|5887.3|5890.6|5888.3|5889.1|5886.9|108
1757101500000|2025-09-05 19:45:00|5889.2|5887.4|5889.5|5886.5|5889.7|5887.5|5888.2|5886|171
1757101800000|2025-09-05 19:50:00|5889.4|5886.4|5890.3|5887.3|5890.4|5887.4|5889|5886|103
1757102100000|2025-09-05 19:55:00|5890.4|5887.4|5890.9|5887.9|5891|5888|5889.5|5886.9|196
1757102400000|2025-09-05 20:00:00|5891.2|5888.2|5891.2|5888.2|5891.4|5888.7|5890|5887.3|102
1757102700000|2025-09-05 20:05:00|5891.1|5888.1|5891.5|5888.5|5891.6|5888.6|5890.7|5887.7|48
1757103000000|2025-09-05 20:10:00|5891.8|5888.8|5893.8|5890.8|5894|5891|5891.8|5888.8|79
1757103300000|2025-09-05 20:15:00|5893.9|5890.9|5893.4|5890.4|5893.9|5890.9|5893.3|5890.3|55
1757103600000|2025-09-05 20:20:00|5893.9|5890.9|5893.3|5890.3|5894.2|5891.2|5893.3|5890.3|43
1757103900000|2025-09-05 20:25:00|5893.2|5890.2|5893.4|5890.4|5894.1|5891.1|5893|5890|130
1757104200000|2025-09-05 20:30:00|5893.3|5890.3|5892.6|5889.6|5893.9|5890.9|5892.6|5889.6|83
1757104500000|2025-09-05 20:35:00|5892.7|5889.7|5894|5891|5894|5891|5892.4|5889.4|33
1757104800000|2025-09-05 20:40:00|5893.9|5890.9|5896.1|5893.1|5896.2|5893.2|5893.9|5890.9|101
1757105100000|2025-09-05 20:45:00|5896.2|5893.2|5895.3|5892.3|5896.2|5893.2|5895.1|5892.1|299
1757105400000|2025-09-05 20:50:00|5895.4|5892.4|5894.8|5891.8|5896.5|5893.5|5894.4|5891.4|261
1757105700000|2025-09-05 20:55:00|5895.7|5890.9|5896.3|5890.5|5897.2|5891.4|5895.4|5890.1|239
1757275200000|2025-09-07 20:00:00|5903.3|5893.3|5901.3|5891.3|5903.4|5893.4|5901.3|5891.3|3
1757275500000|2025-09-07 20:05:00|5901.2|5891.2|5901.2|5891.2|5901.2|5891.2|5901.2|5891.2|1
1757275800000|2025-09-07 20:10:00|5901.3|5891.3|5901.3|5891.3|5901.3|5891.3|5901.3|5891.3|1
1757276100000|2025-09-07 20:15:00|5901.2|5891.2|5901.2|5891.2|5901.2|5891.2|5901.2|5891.2|1
1757276700000|2025-09-07 20:25:00|5901.3|5891.3|5901.3|5891.3|5901.3|5891.3|5901.3|5891.3|1
1757277300000|2025-09-07 20:35:00|5900.9|5890.9|5896.6|5886.6|5900.9|5890.9|5896.6|5886.6|4
1757277600000|2025-09-07 20:40:00|5896.3|5886.3|5896.3|5886.3|5896.3|5886.3|5896.3|5886.3|1
1757277900000|2025-09-07 20:45:00|5895.8|5885.8|5889.5|5879.5|5895.8|5885.8|5888.3|5878.3|4
1757278200000|2025-09-07 20:50:00|5895.6|5885.6|5895.3|5885.3|5895.8|5885.8|5895.3|5885.3|5
1757278500000|2025-09-07 20:55:00|5896.2|5884.4|5900.7|5888.9|5900.7|5888.9|5896.2|5884.4|4
1757278800000|2025-09-07 21:00:00|5896.7|5884.9|5900.8|5889|5902.3|5890.5|5892.7|5880.9|22
1757279100000|2025-09-07 21:05:00|5900.7|5888.9|5890.3|5884.5|5900.8|5889|5887.7|5878.8|37
1757279400000|2025-09-07 21:10:00|5890.4|5884.6|5892.8|5887|5892.8|5887|5888.8|5883|55
1757279700000|2025-09-07 21:15:00|5893.2|5887.4|5893.7|5887.9|5893.9|5888.1|5892.8|5887|26
1757280000000|2025-09-07 21:20:00|5893.8|5888|5893.4|5887.6|5893.8|5888|5893.4|5887.6|9
1757280300000|2025-09-07 21:25:00|5893.7|5887.9|5893.7|5887.9|5893.7|5887.9|5893.7|5887.9|1
1757280600000|2025-09-07 21:30:00|5894.1|5888.3|5895.7|5889.9|5896.3|5890.5|5893.8|5888|40
1757280900000|2025-09-07 21:35:00|5895.4|5889.6|5894.7|5888.9|5895.9|5890.1|5894.6|5888.8|24
1757281200000|2025-09-07 21:40:00|5894.6|5888.8|5896.1|5890.3|5896.1|5890.3|5894.3|5888.5|41
1757281500000|2025-09-07 21:45:00|5896|5890.2|5896.9|5891.1|5897.1|5891.3|5895.8|5890|54
1757281800000|2025-09-07 21:50:00|5896.8|5891|5895.5|5889.7|5897.1|5891.3|5895.2|5889.4|34
1757282100000|2025-09-07 21:55:00|5895.6|5889.8|5895.6|5889.8|5895.7|5889.9|5894.9|5889.1|33
1757282400000|2025-09-07 22:00:00|5894.3|5888.5|5893.2|5888.4|5897|5891.2|5890.8|5886|111
1757282700000|2025-09-07 22:05:00|5892.3|5889.3|5887.3|5884.3|5892.3|5889.3|5887|5884|54
1757283000000|2025-09-07 22:10:00|5887.4|5884.4|5887|5884|5887.9|5884.9|5886|5883|90
1757283300000|2025-09-07 22:15:00|5886.9|5883.9|5888.1|5885.1|5888.3|5885.3|5886.6|5883.6|136
1757283600000|2025-09-07 22:20:00|5888|5885|5888|5885|5889.1|5886.1|5887.8|5884.8|55
1757283900000|2025-09-07 22:25:00|5888.1|5885.1|5888.9|5885.9|5889.8|5886.8|5888|5885|80
1757284200000|2025-09-07 22:30:00|5889.1|5886.1|5889.2|5886.2|5889.4|5886.4|5888.1|5885.1|72
1757284500000|2025-09-07 22:35:00|5889|5886|5885|5882|5889|5886|5885|5882|59
1757284800000|2025-09-07 22:40:00|5884.9|5881.9|5885.3|5882.3|5886|5883|5884.6|5881.6|54
1757285100000|2025-09-07 22:45:00|5885.4|5882.4|5885.4|5882.4|5886.1|5883.1|5885|5882|71
1757285400000|2025-09-07 22:50:00|5885.1|5882.1|5886.2|5883.2|5886.2|5883.2|5885|5882|53
1757285700000|2025-09-07 22:55:00|5886.1|5883.1|5884.9|5881.9|5886.1|5883.1|5884.6|5881.6|35
1757286000000|2025-09-07 23:00:00|5885|5882|5887.2|5884.2|5888.6|5886|5884.7|5881.7|74
1757286300000|2025-09-07 23:05:00|5887.3|5884.3|5887.8|5884.8|5889.1|5886.4|5887.3|5884.3|47
1757286600000|2025-09-07 23:10:00|5887.7|5884.7|5887.6|5884.6|5888.2|5885.2|5886.6|5884.1|58
1757286900000|2025-09-07 23:15:00|5887.7|5884.7|5887.4|5884.4|5888.1|5885.1|5886.8|5884.1|64
1757287200000|2025-09-07 23:20:00|5887.5|5884.5|5887.1|5884.1|5887.6|5885|5886.7|5884.1|57
1757287500000|2025-09-07 23:25:00|5886.4|5883.4|5886.9|5883.9|5887.9|5884.9|5886.2|5883.2|57
1757287800000|2025-09-07 23:30:00|5886.8|5883.8|5887.1|5884.1|5887.5|5885.3|5886.1|5883.6|56
1757288100000|2025-09-07 23:35:00|5886.3|5884.5|5887.5|5884.5|5887.6|5884.6|5886.3|5883.5|30
1757288400000|2025-09-07 23:40:00|5887.6|5884.6|5887.8|5886|5888.8|5886.2|5887|5884.2|64
1757288700000|2025-09-07 23:45:00|5887.9|5886.1|5888.1|5885.1|5889.6|5887.1|5886.8|5884.3|77
1757289000000|2025-09-07 23:50:00|5888.2|5885.2|5889.1|5886.1|5890.8|5888.1|5888.2|5885.2|73
1757289300000|2025-09-07 23:55:00|5889|5886|5889.6|5886.6|5890.1|5887.1|5887.6|5885.1|121
1757289600000|2025-09-08 00:00:00|5889.5|5886.5|5886.3|5883.3|5889.5|5887.1|5886.3|5883.3|236
1757289900000|2025-09-08 00:05:00|5886.4|5883.4|5885.9|5884.1|5886.6|5884.6|5884.7|5881.8|167
1757290200000|2025-09-08 00:10:00|5886|5884.2|5886|5884.2|5886.9|5885|5885|5883.2|149
1757290500000|2025-09-08 00:15:00|5885.9|5884.1|5886|5883|5887|5884.6|5885.2|5882.2|158
1757290800000|2025-09-08 00:20:00|5886.1|5883.1|5887.8|5886|5888.5|5886|5884|5881|131
1757291100000|2025-09-08 00:25:00|5887.9|5886.1|5887.9|5886.1|5888.7|5886.8|5887.4|5884.8|123
1757291400000|2025-09-08 00:30:00|5888|5886.2|5886.8|5883.8|5888.7|5886.7|5885.7|5883.3|102
1757291700000|2025-09-08 00:35:00|5886.9|5883.9|5889.9|5886.9|5890.3|5887.8|5885.9|5883.5|121
1757292000000|2025-09-08 00:40:00|5890|5887|5889.4|5887.6|5891.4|5889|5889.3|5886.8|50
1757292300000|2025-09-08 00:45:00|5889.5|5887.7|5889.7|5886.7|5890.2|5888.4|5887.9|5886.1|106
1757292600000|2025-09-08 00:50:00|5889.1|5887.3|5892|5890.2|5892.4|5890.6|5889.1|5886.9|138
1757292900000|2025-09-08 00:55:00|5892.8|5889.8|5891.7|5889.9|5893|5890.6|5891.3|5889.3|135
1757293200000|2025-09-08 01:00:00|5891.8|5890|5894|5892.2|5894.2|5892.4|5891.8|5890|149
1757293500000|2025-09-08 01:05:00|5893.9|5892.1|5892|5890.2|5894.1|5892.3|5892|5890.2|121
1757293800000|2025-09-08 01:10:00|5891.9|5890.1|5892.1|5890.3|5893|5891.2|5891.1|5889.3|127
1757294100000|2025-09-08 01:15:00|5892.2|5890.4|5891.3|5889.5|5893|5890.7|5890.7|5888.7|186
1757294400000|2025-09-08 01:20:00|5891.4|5889.6|5888.7|5886.9|5892.4|5889.7|5888.7|5886.3|153
1757294700000|2025-09-08 01:25:00|5889.3|5886.3|5888.8|5887|5891.2|5888.9|5888.8|5886.3|126
1757295000000|2025-09-08 01:30:00|5888.7|5886.9|5892.3|5889.3|5892.4|5890|5888.2|5885.8|132
1757295300000|2025-09-08 01:35:00|5892.2|5889.2|5891.7|5888.7|5893.6|5891|5890.9|5888.7|176
1757295600000|2025-09-08 01:40:00|5891|5889.2|5891.4|5889.6|5891.9|5890.1|5890.2|5887.7|145
1757295900000|2025-09-08 01:45:00|5891.3|5889.5|5892.8|5891|5893.4|5891|5890.9|5888.6|124
1757296200000|2025-09-08 01:50:00|5892.9|5891.1|5895.8|5892.8|5896.2|5893.3|5892|5890.2|204
1757296500000|2025-09-08 01:55:00|5895.7|5892.7|5900.3|5897.3|5901.9|5898.9|5895.7|5892.7|233
1757296800000|2025-09-08 02:00:00|5900.4|5897.4|5901.3|5899.5|5902.4|5899.8|5900.2|5897.4|193
1757297100000|2025-09-08 02:05:00|5901.2|5899.4|5901.2|5899.4|5902.6|5900.6|5900.6|5898.4|143
1757297400000|2025-09-08 02:10:00|5901.1|5899.3|5898.2|5896.4|5901.2|5899.4|5896.4|5893.6|180
1757297700000|2025-09-08 02:15:00|5897.9|5896.1|5896.7|5894.9|5898.4|5896.6|5896.4|5894.4|114
1757298000000|2025-09-08 02:20:00|5896.6|5894.8|5897.8|5894.8|5897.8|5895|5895.8|5893.4|131
1757298300000|2025-09-08 02:25:00|5898.1|5895.1|5898.4|5895.4|5899|5896|5897.1|5894.1|118
1757298600000|2025-09-08 02:30:00|5898.3|5895.3|5897.7|5895.9|5899|5896.5|5897.4|5894.7|137
1757298900000|2025-09-08 02:35:00|5897.6|5895.8|5897.5|5895.7|5898.4|5896.2|5896.5|5894.4|108
1757299200000|2025-09-08 02:40:00|5897.6|5895.8|5897.9|5896.1|5900|5897.7|5897.4|5895.2|101
1757299500000|2025-09-08 02:45:00|5897.8|5896|5896.8|5895|5898|5896.2|5896.8|5894.7|81
1757299800000|2025-09-08 02:50:00|5896.9|5895.1|5898.8|5895.8|5899|5896.4|5896.9|5894.3|104
1757300100000|2025-09-08 02:55:00|5898.9|5895.9|5900.1|5897.1|5900.3|5898.5|5898.6|5895.6|128
1757300400000|2025-09-08 03:00:00|5900|5897|5899.3|5897.5|5900|5898|5898.6|5896.7|96
1757300700000|2025-09-08 03:05:00|5899.2|5897.4|5901.1|5898.1|5901.1|5898.1|5898.3|5896.2|98
1757301000000|2025-09-08 03:10:00|5901|5898|5898.9|5897.1|5901|5898.1|5898.4|5896.3|127
1757301300000|2025-09-08 03:15:00|5899|5897.2|5901.5|5898.5|5901.5|5898.9|5898.1|5895.6|125
1757301600000|2025-09-08 03:20:00|5901.6|5898.6|5902|5900.2|5902.4|5900.3|5900.9|5898.3|127
1757301900000|2025-09-08 03:25:00|5901.9|5900.1|5901.5|5899.7|5903.3|5900.9|5901.3|5899.3|95
1757302200000|2025-09-08 03:30:00|5901.6|5899.8|5903.7|5901.9|5904.4|5902.1|5900.3|5898.5|137
1757302500000|2025-09-08 03:35:00|5904.3|5901.3|5903.1|5901.3|5905.8|5903.1|5903|5900.9|161
1757302800000|2025-09-08 03:40:00|5903|5901.2|5902.3|5899.3|5903.4|5901.4|5900.8|5898.5|111
1757303100000|2025-09-08 03:45:00|5901.7|5899.9|5899|5897.2|5903.3|5900.9|5898.6|5896.3|146
1757303400000|2025-09-08 03:50:00|5898.9|5897.1|5900|5898.2|5901.6|5899|5898.5|5896.4|109
1757303700000|2025-09-08 03:55:00|5899.9|5898.1|5900.3|5898.5|5901|5898.6|5899.6|5897.3|123
1757304000000|2025-09-08 04:00:00|5900.2|5898.4|5900|5898.2|5901|5898.6|5899.6|5897.3|101
1757304300000|2025-09-08 04:05:00|5899.9|5898.1|5899.1|5896.1|5900.6|5898.6|5898.7|5896.1|66
1757304600000|2025-09-08 04:10:00|5899.2|5896.2|5897.2|5894.2|5899.2|5896.6|5896.2|5894.1|140
1757304900000|2025-09-08 04:15:00|5896.6|5894.8|5898.5|5896.7|5899|5896.9|5896.4|5894.1|119
1757305200000|2025-09-08 04:20:00|5898.6|5896.8|5900|5897|5900.8|5898.5|5898.6|5896.3|95
1757305500000|2025-09-08 04:25:00|5899.5|5897.7|5899.4|5897.6|5900.2|5898.3|5899|5896.8|77
1757305800000|2025-09-08 04:30:00|5899.5|5897.7|5900|5898.2|5900.8|5898.8|5899.4|5897.1|79
1757306100000|2025-09-08 04:35:00|5900.1|5898.3|5899.8|5896.8|5900.4|5898.6|5899.1|5896.8|82
1757306400000|2025-09-08 04:40:00|5899.9|5896.9|5899.8|5898|5900|5898.2|5899|5896.8|68
1757306700000|2025-09-08 04:45:00|5899.7|5897.9|5900.1|5898.3|5901.2|5898.7|5899.6|5897.3|120
1757307000000|2025-09-08 04:50:00|5900.6|5897.6|5901.3|5899.5|5901.4|5899.6|5899.8|5897.5|94
1757307300000|2025-09-08 04:55:00|5901.4|5899.6|5902.6|5900.8|5903.3|5900.9|5901.3|5899.5|103
1757307600000|2025-09-08 05:00:00|5903.2|5900.2|5902.9|5901.1|5903.3|5901.5|5901.6|5899.8|114
1757307900000|2025-09-08 05:05:00|5903|5901.2|5904.2|5902.4|5904.9|5902.6|5902.9|5901.1|88
1757308200000|2025-09-08 05:10:00|5904.1|5902.3|5902.8|5901|5904.7|5902.4|5902.1|5900.3|95
1757308500000|2025-09-08 05:15:00|5902.9|5901.1|5904.2|5902.4|5905.4|5903.6|5902.8|5901|119
1757308800000|2025-09-08 05:20:00|5904.3|5902.5|5904.5|5902.7|5905.9|5903.5|5903.6|5901.5|90
1757309100000|2025-09-08 05:25:00|5905|5902|5904.9|5903.1|5905.8|5903.7|5904.1|5901.9|101
1757309400000|2025-09-08 05:30:00|5905|5903.2|5905.9|5902.9|5906.3|5903.9|5904.5|5902.2|203
1757309700000|2025-09-08 05:35:00|5905.8|5902.8|5906.2|5903.2|5906.4|5904.3|5905.1|5902.7|64
1757310000000|2025-09-08 05:40:00|5906.1|5903.1|5904.6|5902.8|5906.2|5903.6|5904.5|5902.7|73
1757310300000|2025-09-08 05:45:00|5904.5|5902.7|5905.6|5903.8|5906|5904.2|5904.1|5902.3|95
1757310600000|2025-09-08 05:50:00|5905.5|5903.7|5905.6|5902.6|5906|5903.9|5904.4|5902|87
1757310900000|2025-09-08 05:55:00|5905|5903.2|5904.3|5902.5|5906.4|5904.6|5904.1|5902.3|128
1757311200000|2025-09-08 06:00:00|5904.4|5902.6|5907.6|5905.8|5908.4|5906.6|5904.4|5902.6|134
1757311500000|2025-09-08 06:05:00|5907.5|5905.7|5905.6|5903.8|5908.8|5906.4|5904.5|5902.2|182
1757311800000|2025-09-08 06:10:00|5906.4|5904.6|5909.4|5907.6|5909.7|5907.9|5906|5904.2|152
1757312100000|2025-09-08 06:15:00|5909.5|5907.7|5908.3|5906.5|5909.7|5907.9|5907.8|5906|149
1757312400000|2025-09-08 06:20:00|5908.2|5906.4|5907.4|5905.6|5908.7|5906.9|5906.8|5905|119
1757312700000|2025-09-08 06:25:00|5907.3|5905.5|5912|5910.2|5912.7|5910.2|5906.7|5904.5|158
1757313000000|2025-09-08 06:30:00|5912.1|5910.3|5909.5|5907.7|5912.8|5910.6|5909.3|5907.5|108
1757313300000|2025-09-08 06:35:00|5909.4|5907.6|5911.6|5909.8|5913.1|5910.7|5908.4|5906.6|120
1757313600000|2025-09-08 06:40:00|5911.5|5909.7|5911.5|5909.7|5912.2|5909.8|5909.6|5907.8|120
1757313900000|2025-09-08 06:45:00|5911.6|5909.8|5911.5|5909.7|5911.9|5910.1|5910|5908.2|133
1757314200000|2025-09-08 06:50:00|5911.4|5909.6|5912.9|5911.1|5914.1|5912.3|5911|5909.2|150
1757314500000|2025-09-08 06:55:00|5913.5|5910.5|5916.7|5914.9|5916.8|5915|5913|5910.5|153
1757314800000|2025-09-08 07:00:00|5916.6|5914.8|5920.5|5917.5|5920.7|5917.8|5916|5914.2|174
1757315100000|2025-09-08 07:05:00|5920.4|5917.4|5918.3|5916.5|5920.4|5917.7|5916.3|5914.1|118
1757315400000|2025-09-08 07:10:00|5919|5916|5920.3|5918.5|5921.2|5918.9|5917.8|5914.8|137
1757315700000|2025-09-08 07:15:00|5920.4|5918.6|5922.1|5920.3|5922.2|5920.3|5920|5917.1|152
1757316000000|2025-09-08 07:20:00|5922|5920.2|5922|5920.2|5924.6|5921.7|5921.2|5918.4|157
1757316300000|2025-09-08 07:25:00|5922.7|5919.7|5924.9|5921.9|5924.9|5921.9|5922|5919.6|127
1757316600000|2025-09-08 07:30:00|5925|5922|5924.5|5922.7|5925.1|5923.3|5923.3|5921.2|105
1757316900000|2025-09-08 07:35:00|5924.6|5922.8|5926.8|5925|5927.8|5925.2|5924.6|5922.4|104
1757317200000|2025-09-08 07:40:00|5927.3|5924.3|5928.3|5926.5|5928.9|5926.6|5926.4|5923.7|148
1757317500000|2025-09-08 07:45:00|5928.4|5926.6|5926.2|5923.2|5928.7|5926.8|5926.1|5923.1|98
1757317800000|2025-09-08 07:50:00|5925.5|5923.7|5925.6|5923.8|5927.3|5925.1|5925.3|5923.2|121
1757318100000|2025-09-08 07:55:00|5925.7|5923.9|5927.1|5925.3|5927.7|5925.9|5925.2|5922.6|155
1757318400000|2025-09-08 08:00:00|5927|5925.2|5931.1|5929.3|5931.1|5929.3|5926.8|5925|107
1757318700000|2025-09-08 08:05:00|5931|5929.2|5928.9|5925.9|5932|5930.2|5927.7|5924.7|140
1757319000000|2025-09-08 08:10:00|5928.8|5925.8|5928.1|5926.3|5929.2|5926.7|5927.2|5924.5|114
1757319300000|2025-09-08 08:15:00|5928.2|5926.4|5928.8|5925.8|5929.3|5926.9|5927.6|5924.6|134
1757319600000|2025-09-08 08:20:00|5928.7|5925.7|5928.8|5925.8|5929.2|5926.7|5926.6|5924.1|97
1757319900000|2025-09-08 08:25:00|5928.7|5925.7|5925.9|5922.9|5928.7|5925.7|5925.6|5922.6|126
1757320200000|2025-09-08 08:30:00|5925.7|5922.7|5926.9|5925.1|5927.5|5925.2|5925.1|5922.1|99
1757320500000|2025-09-08 08:35:00|5926.8|5925|5927|5925.2|5927.4|5925.3|5926.1|5923.9|59
1757320800000|2025-09-08 08:40:00|5927.1|5925.3|5925.3|5922.3|5927.6|5925.3|5924.9|5921.9|62
1757321100000|2025-09-08 08:45:00|5925.4|5922.4|5926|5924.2|5926.7|5924.3|5925|5922.1|60
1757321400000|2025-09-08 08:50:00|5926.7|5923.7|5924.8|5921.8|5926.7|5924.3|5924.4|5921.7|126
1757321700000|2025-09-08 08:55:00|5924.9|5921.9|5925.2|5922.2|5925.2|5922.3|5923.7|5921.2|131
1757322000000|2025-09-08 09:00:00|5925.1|5922.1|5926.5|5924.7|5927.2|5925|5923.1|5920.5|95
1757322300000|2025-09-08 09:05:00|5926.4|5924.6|5924|5921|5927|5924.6|5923.5|5920.8|155
1757322600000|2025-09-08 09:10:00|5923.8|5920.8|5923.6|5920.6|5924.3|5921.9|5922.9|5920.4|122
1757322900000|2025-09-08 09:15:00|5923.9|5920.9|5925.3|5922.3|5925.3|5923|5923|5920.4|89
1757323200000|2025-09-08 09:20:00|5924.7|5922.9|5924.6|5921.6|5925.7|5922.9|5923.9|5921.1|88
1757323500000|2025-09-08 09:25:00|5924.5|5921.5|5921.5|5918.5|5924.7|5922.1|5921.1|5918.3|121
1757323800000|2025-09-08 09:30:00|5921.4|5918.4|5921.2|5919.4|5921.6|5919.8|5920|5917.4|81
1757324100000|2025-09-08 09:35:00|5921.3|5919.5|5923.1|5920.1|5923.4|5920.9|5921.3|5919.5|83
1757324400000|2025-09-08 09:40:00|5923|5920|5924.6|5921.6|5924.8|5922.7|5922.5|5919.9|61
1757324700000|2025-09-08 09:45:00|5924.5|5921.5|5923.4|5921.6|5924.5|5922.3|5923.1|5920.9|85
1757325000000|2025-09-08 09:50:00|5923.3|5921.5|5924.4|5922.6|5925.1|5922.7|5923.1|5920.7|76
1757325300000|2025-09-08 09:55:00|5924.2|5922.4|5923.9|5922.1|5925.8|5923.4|5923.5|5921.3|104
1757325600000|2025-09-08 10:00:00|5923.8|5922|5922.9|5921.1|5924.3|5922.5|5922.3|5920.5|61
1757325900000|2025-09-08 10:05:00|5922.8|5921|5924.9|5923.1|5924.9|5923.1|5922.8|5921|99
1757326200000|2025-09-08 10:10:00|5925|5923.2|5925.6|5923.8|5926|5923.8|5924.7|5922.9|54
1757326500000|2025-09-08 10:15:00|5925.5|5923.7|5927.2|5924.2|5927.3|5924.8|5925|5923.2|83
1757326800000|2025-09-08 10:20:00|5926.6|5924.8|5926.9|5923.9|5927.5|5924.9|5925.2|5922.4|114
1757327100000|2025-09-08 10:25:00|5926.8|5923.8|5926.7|5924.9|5927.6|5925.1|5925.2|5922.9|95
1757327400000|2025-09-08 10:30:00|5926.9|5925.1|5929.2|5926.2|5929.3|5926.5|5926.4|5923.9|87
1757327700000|2025-09-08 10:35:00|5929.1|5926.1|5928.6|5926.8|5930.2|5927.4|5927.5|5924.9|109
1757328000000|2025-09-08 10:40:00|5928.7|5926.9|5931.5|5928.5|5932.8|5930|5928.7|5926.8|162
1757328300000|2025-09-08 10:45:00|5931.4|5928.4|5933|5930|5933.2|5930.3|5930.1|5927.7|131
1757328600000|2025-09-08 10:50:00|5932.9|5929.9|5932.5|5930.7|5933.5|5931|5932.1|5929.7|107
1757328900000|2025-09-08 10:55:00|5932.3|5930.5|5931.9|5930.1|5932.9|5930.7|5931.8|5929.8|61
1757329200000|2025-09-08 11:00:00|5931.8|5930|5931.7|5929.9|5932.4|5930.5|5931.6|5929|58
1757329500000|2025-09-08 11:05:00|5931.6|5929.8|5931.5|5929.7|5932.5|5930.6|5931.1|5928.9|62
1757329800000|2025-09-08 11:10:00|5931.4|5929.6|5933.2|5931.4|5933.2|5931.4|5931|5929.1|54
1757330100000|2025-09-08 11:15:00|5933.1|5931.3|5933.5|5930.5|5933.6|5931.5|5932.6|5930.3|75
1757330400000|2025-09-08 11:20:00|5933.6|5930.6|5932.8|5931|5933.8|5931.6|5931.9|5930|71
1757330700000|2025-09-08 11:25:00|5932.7|5930.9|5932.6|5930.8|5933.3|5931|5931.5|5929.5|55
1757331000000|2025-09-08 11:30:00|5932.7|5930.9|5936.1|5934.3|5936.1|5934.3|5932.6|5930.8|70
1757331300000|2025-09-08 11:35:00|5936.2|5934.4|5938.5|5936.7|5939.1|5936.8|5936|5934|96
1757331600000|2025-09-08 11:40:00|5938.4|5936.6|5938.7|5936.9|5939.5|5937.7|5938.4|5936.4|66
1757331900000|2025-09-08 11:45:00|5938.6|5936.8|5938.6|5936.8|5939.4|5937.2|5937.9|5935.6|106
1757332200000|2025-09-08 11:50:00|5939.1|5936.1|5936.8|5933.8|5939.1|5936.5|5935.3|5932.8|107
1757332500000|2025-09-08 11:55:00|5936.9|5933.9|5938.2|5936.4|5939.3|5936.8|5936.7|5933.9|110
1757332800000|2025-09-08 12:00:00|5938.3|5936.5|5940|5938.2|5940.6|5938.8|5938.2|5935.8|126
1757333100000|2025-09-08 12:05:00|5939.9|5938.1|5935.9|5934.1|5940.7|5938.9|5935.9|5934.1|110
1757333400000|2025-09-08 12:10:00|5935.7|5933.9|5935.2|5933.4|5936.3|5933.9|5934.4|5932|95
1757333700000|2025-09-08 12:15:00|5935.3|5933.5|5936.3|5934.5|5937.3|5935.5|5934.8|5933|100
1757334000000|2025-09-08 12:20:00|5936.4|5934.6|5933.6|5931.8|5936.7|5934.9|5932.8|5930.6|85
1757334300000|2025-09-08 12:25:00|5933.5|5931.7|5935.3|5933.5|5936.1|5933.5|5933.4|5931.6|96
1757334600000|2025-09-08 12:30:00|5935.4|5933.6|5936.3|5934.5|5936.7|5934.9|5935.3|5933.2|132
1757334900000|2025-09-08 12:35:00|5936.2|5934.4|5937.9|5936.1|5937.9|5936.1|5936|5934.2|105
1757335200000|2025-09-08 12:40:00|5937.8|5936|5939.5|5937.7|5940.4|5938.6|5937.7|5935.9|102
1757335500000|2025-09-08 12:45:00|5939.6|5937.8|5939.4|5937.6|5939.9|5938.1|5938.1|5935.7|90
1757335800000|2025-09-08 12:50:00|5939.5|5937.7|5941.3|5938.3|5941.3|5938.4|5938.7|5936.4|125
1757336100000|2025-09-08 12:55:00|5940.6|5938.8|5941.2|5939.4|5942.9|5940.6|5939.6|5937.3|114
1757336400000|2025-09-08 13:00:00|5941|5939.2|5943.7|5940.7|5943.7|5941.4|5939.6|5937.6|137
1757336700000|2025-09-08 13:05:00|5943.1|5941.3|5942.9|5941.1|5943.8|5941.4|5941.6|5939.2|129
1757337000000|2025-09-08 13:10:00|5942.8|5941|5944.4|5942.6|5946.1|5943.7|5942.8|5940.5|129
1757337300000|2025-09-08 13:15:00|5944.5|5942.7|5943.4|5941.6|5944.8|5942.8|5943|5941.2|124
1757337600000|2025-09-08 13:20:00|5943.3|5941.5|5941.7|5939.9|5943.4|5941.6|5941.6|5939.3|90
1757337900000|2025-09-08 13:25:00|5941.8|5940|5942.6|5940.8|5943.5|5941.1|5940.9|5938.7|117
1757338200000|2025-09-08 13:30:00|5942.8|5941|5946|5944.2|5946.5|5944.3|5941.9|5940.1|145
1757338500000|2025-09-08 13:35:00|5946.1|5944.3|5942.6|5939.6|5946.7|5944.7|5941.5|5939.3|168
1757338800000|2025-09-08 13:40:00|5942|5940.2|5942|5940.2|5942.8|5940.6|5941|5938.9|137
1757339100000|2025-09-08 13:45:00|5942.2|5940.4|5941.1|5938.1|5943.3|5940.8|5941.1|5938.1|181
1757339400000|2025-09-08 13:50:00|5941|5938|5941.6|5938.6|5942.5|5939.5|5939.7|5937.3|200
1757339700000|2025-09-08 13:55:00|5941.7|5938.7|5941|5938|5942|5939.2|5939.8|5937.5|206
1757340000000|2025-09-08 14:00:00|5940.9|5937.9|5939.6|5937.8|5941|5939|5938.8|5936.5|212
1757340300000|2025-09-08 14:05:00|5939.7|5937.9|5941|5938|5942.6|5940.3|5938.8|5936.5|172
1757340600000|2025-09-08 14:10:00|5940.9|5937.9|5937.9|5936.1|5941.2|5938.2|5937.9|5935.7|139
1757340900000|2025-09-08 14:15:00|5937.8|5936|5935.2|5933.4|5938.5|5936.7|5934.7|5932.3|132
1757341200000|2025-09-08 14:20:00|5935.1|5933.3|5935.5|5933.7|5936.3|5933.7|5933.5|5931.6|187
1757341500000|2025-09-08 14:25:00|5935.6|5933.8|5937|5935.2|5938|5935.7|5935.6|5933.7|135
1757341800000|2025-09-08 14:30:00|5937.1|5935.3|5939.5|5936.5|5940.7|5937.8|5937.1|5935.2|156
1757342100000|2025-09-08 14:35:00|5939.6|5936.6|5938.4|5935.4|5940.3|5937.4|5937.8|5935.4|131
1757342400000|2025-09-08 14:40:00|5937.4|5935.6|5936.5|5934.7|5938.4|5935.6|5935.7|5933.7|147
1757342700000|2025-09-08 14:45:00|5936.4|5934.6|5938.2|5936.4|5939.2|5936.6|5935.9|5933.7|151
1757343000000|2025-09-08 14:50:00|5938.1|5936.3|5938.2|5936.4|5938.9|5936.9|5936.8|5934.4|188
1757343300000|2025-09-08 14:55:00|5938.3|5936.5|5936|5934.2|5938.6|5936.8|5935.4|5933.6|119
1757343600000|2025-09-08 15:00:00|5935.9|5934.1|5937.2|5935.4|5938.2|5936.2|5935.9|5933.6|188
1757343900000|2025-09-08 15:05:00|5937.1|5935.3|5938.4|5936.6|5938.5|5936.7|5935.7|5933.9|121
1757344200000|2025-09-08 15:10:00|5938.5|5936.7|5940|5937|5940.6|5938.1|5938.4|5935.9|134
1757344500000|2025-09-08 15:15:00|5939.6|5936.6|5938.9|5937.1|5940.5|5938.2|5938.4|5936.3|134
1757344800000|2025-09-08 15:20:00|5939|5937.2|5940.1|5938.3|5940.9|5938.5|5938.5|5936.2|94
1757345100000|2025-09-08 15:25:00|5940|5938.2|5940.4|5937.4|5941.8|5939|5939.4|5937.4|101
1757345400000|2025-09-08 15:30:00|5940.3|5937.3|5939.5|5936.5|5940.4|5938|5938.3|5936.2|104
1757345700000|2025-09-08 15:35:00|5939.6|5936.6|5938|5935|5939.6|5936.6|5936.9|5934.2|148
1757346000000|2025-09-08 15:40:00|5937.6|5935.8|5939.4|5937.6|5940.4|5937.8|5937.1|5934.7|133
1757346300000|2025-09-08 15:45:00|5939.5|5937.7|5939.1|5937.3|5940.6|5938.1|5937.8|5935.5|123
1757346600000|2025-09-08 15:50:00|5939|5937.2|5940.3|5938.5|5941.1|5939.3|5938.9|5937.1|92
1757346900000|2025-09-08 15:55:00|5940.4|5938.6|5940.9|5937.9|5940.9|5938.8|5939.6|5937|118
1757347200000|2025-09-08 16:00:00|5940.3|5938.5|5940.1|5937.1|5941.6|5939.2|5939.2|5936.2|129
1757347500000|2025-09-08 16:05:00|5940|5937|5940.3|5937.3|5940.7|5938.2|5938.3|5935.8|91
1757347800000|2025-09-08 16:10:00|5939.7|5937.9|5939.2|5936.2|5940.3|5937.9|5938.6|5936|77
1757348100000|2025-09-08 16:15:00|5939.3|5936.3|5939.2|5937.4|5939.7|5937.5|5937.9|5935.7|92
1757348400000|2025-09-08 16:20:00|5939.1|5937.3|5938.7|5935.7|5939.7|5937.4|5938.5|5935.5|98
1757348700000|2025-09-08 16:25:00|5938.8|5935.8|5937.3|5935.5|5938.9|5935.9|5937.2|5934.5|116
1757349000000|2025-09-08 16:30:00|5937.4|5935.6|5936.2|5933.2|5938|5935.6|5935.4|5932.4|136
1757349300000|2025-09-08 16:35:00|5936.1|5933.1|5934|5931|5936.5|5933.6|5933.9|5930.9|104
1757349600000|2025-09-08 16:40:00|5934.1|5931.1|5933.2|5931.4|5934.6|5932.2|5931.7|5928.7|112
1757349900000|2025-09-08 16:45:00|5933.9|5930.9|5932.6|5929.6|5934.2|5931.5|5932.4|5929.4|81
1757350200000|2025-09-08 16:50:00|5932.7|5929.7|5934.1|5931.1|5934.1|5931.7|5932.5|5929.7|78
1757350500000|2025-09-08 16:55:00|5934.2|5931.2|5934.5|5931.5|5935.1|5932.7|5933.3|5930.7|176
1757350800000|2025-09-08 17:00:00|5934.6|5931.6|5931.6|5928.6|5934.6|5931.6|5931.6|5928.6|110
1757351100000|2025-09-08 17:05:00|5931.7|5928.7|5932.5|5929.5|5932.6|5929.6|5930.1|5927.7|175
1757351400000|2025-09-08 17:10:00|5932.6|5929.6|5932.1|5929.1|5932.7|5929.8|5931.3|5928.8|113
1757351700000|2025-09-08 17:15:00|5932.2|5929.2|5932.4|5930.6|5932.8|5930.6|5931.1|5928.8|94
1757352000000|2025-09-08 17:20:00|5932.9|5929.9|5933.6|5930.6|5933.7|5931|5932.5|5929.8|119
1757352300000|2025-09-08 17:25:00|5933.8|5930.8|5933.3|5930.3|5934.2|5931.2|5932.8|5929.8|94
1757352600000|2025-09-08 17:30:00|5933.2|5930.2|5932.6|5929.6|5933.5|5931.1|5931.6|5929.1|118
1757352900000|2025-09-08 17:35:00|5932.8|5929.8|5932.6|5929.6|5933.2|5931|5932|5929.5|130
1757353200000|2025-09-08 17:40:00|5932.5|5929.5|5931.8|5930|5932.6|5930.2|5931.1|5928.9|64
1757353500000|2025-09-08 17:45:00|5931.9|5930.1|5931.6|5929.8|5932|5930.2|5931.1|5929.3|80
1757353800000|2025-09-08 17:50:00|5931.7|5929.9|5933.2|5931.4|5933.3|5931.5|5931.6|5929.8|48
1757354100000|2025-09-08 17:55:00|5933.3|5931.5|5931.9|5930.1|5933.3|5931.5|5931.7|5929.9|64
1757354400000|2025-09-08 18:00:00|5932|5930.2|5933.1|5931.3|5933.2|5931.4|5931.9|5930.1|78
1757354700000|2025-09-08 18:05:00|5933|5931.2|5934.6|5932.8|5935.2|5932.8|5932.2|5930|145
1757355000000|2025-09-08 18:10:00|5934.7|5932.9|5935.2|5932.2|5935.7|5933.1|5934.2|5931.7|75
1757355300000|2025-09-08 18:15:00|5935.3|5932.3|5937.6|5934.6|5937.8|5935.4|5935|5932|56
1757355600000|2025-09-08 18:20:00|5937|5935.2|5937.8|5934.8|5938.6|5936.1|5936.8|5934.4|88
1757355900000|2025-09-08 18:25:00|5937.7|5934.7|5938.2|5936.4|5938.3|5936.5|5936.4|5934.1|70
1757356200000|2025-09-08 18:30:00|5938.3|5936.5|5938.4|5936.6|5939.1|5936.7|5937.9|5935.1|61
1757356500000|2025-09-08 18:35:00|5938.5|5936.7|5939.5|5937.7|5940.1|5937.7|5938.5|5936.7|32
1757356800000|2025-09-08 18:40:00|5939.4|5937.6|5939.6|5936.6|5939.6|5937.6|5937.9|5935.5|73
1757357100000|2025-09-08 18:45:00|5939.5|5936.5|5939.5|5937.7|5940.5|5937.7|5939|5936|81
1757357400000|2025-09-08 18:50:00|5939.6|5937.8|5941|5939.2|5941.5|5939.3|5939.6|5937.4|54
1757357700000|2025-09-08 18:55:00|5941.1|5939.3|5941.7|5939.9|5943.3|5940.9|5941.1|5939|114
1757358000000|2025-09-08 19:00:00|5942.3|5939.3|5942.7|5939.7|5943.5|5940.5|5941.5|5938.5|115
1757358300000|2025-09-08 19:05:00|5942.8|5939.8|5942.3|5939.3|5943.2|5940.5|5941.7|5939.3|70
1757358600000|2025-09-08 19:10:00|5942.2|5939.2|5943.4|5941.6|5944.2|5941.9|5942|5939|67
1757358900000|2025-09-08 19:15:00|5943.5|5941.7|5942.8|5939.8|5944.1|5941.8|5942.6|5939.7|96
1757359200000|2025-09-08 19:20:00|5942.2|5940.4|5941.7|5938.7|5943.1|5940.7|5941.6|5938.6|44
1757359500000|2025-09-08 19:25:00|5941.6|5938.6|5940.9|5939.1|5942.1|5939.3|5940.9|5938.2|47
1757359800000|2025-09-08 19:30:00|5941|5939.2|5941.3|5939.5|5942.7|5940.2|5941|5938.6|68
1757360100000|2025-09-08 19:35:00|5941.2|5939.4|5942.2|5940.4|5942.8|5940.4|5941.2|5939|38
1757360400000|2025-09-08 19:40:00|5942.3|5940.5|5942.1|5940.3|5942.9|5940.7|5941.6|5939.7|34
1757360700000|2025-09-08 19:45:00|5942.2|5940.4|5942.7|5940.9|5943.3|5941|5942.2|5939.8|21
1757361000000|2025-09-08 19:50:00|5942.6|5940.8|5942.7|5940.9|5943.7|5941.2|5941.7|5939.9|41
1757361300000|2025-09-08 19:55:00|5942.6|5940.8|5942.2|5940.4|5943.6|5941.3|5941.7|5939.7|68
1757361600000|2025-09-08 20:00:00|5942.1|5940.3|5941.9|5940.1|5943.3|5940.7|5941.4|5939.5|42
1757361900000|2025-09-08 20:05:00|5942|5940.2|5942.5|5939.5|5942.5|5940.5|5941.8|5939.4|29
1757362200000|2025-09-08 20:10:00|5941.7|5939.9|5941.8|5938.8|5941.8|5940|5940.9|5938.8|17
1757362500000|2025-09-08 20:15:00|5941|5939.2|5940.8|5939|5941.7|5939.6|5940.8|5938.7|30
1757362800000|2025-09-08 20:20:00|5940.9|5939.1|5941.2|5938.2|5941.2|5939.4|5940.4|5938.1|32
1757363100000|2025-09-08 20:25:00|5941.1|5938.1|5941.3|5938.3|5941.3|5938.7|5939.9|5937.5|29
1757363400000|2025-09-08 20:30:00|5941.4|5938.4|5941.9|5938.9|5942|5939.1|5940.7|5938.3|69
1757363700000|2025-09-08 20:35:00|5941.8|5938.8|5941.9|5938.9|5942.2|5939.2|5941.6|5938.6|25
1757364000000|2025-09-08 20:40:00|5941.8|5938.8|5942.2|5939.2|5942.5|5939.8|5940.7|5938.3|53
1757364300000|2025-09-08 20:45:00|5942.3|5939.3|5942.4|5939.4|5942.4|5939.5|5941.3|5938.8|40
1757364600000|2025-09-08 20:50:00|5942.3|5939.3|5941.2|5938.2|5942.5|5939.5|5941.1|5938.1|46
1757364900000|2025-09-08 20:55:00|5942.1|5937.3|5942.5|5937.7|5943.1|5938.3|5941.7|5936.9|78
1757365200000|2025-09-08 21:00:00|5942.6|5937.8|5941.5|5935.7|5942.6|5937.8|5939.7|5933.9|18
1757365500000|2025-09-08 21:05:00|5941.6|5935.8|5941|5935.2|5941.6|5935.8|5940.9|5935.1|5
1757365800000|2025-09-08 21:10:00|5940.6|5934.8|5940.8|5935|5941|5935.2|5940.5|5934.7|10
1757366100000|2025-09-08 21:15:00|5940.7|5934.9|5940.5|5934.7|5941|5935.2|5940.4|5934.6|11
1757366400000|2025-09-08 21:20:00|5940.6|5934.8|5940.5|5934.7|5940.6|5934.8|5939.9|5934.1|38
1757366700000|2025-09-08 21:25:00|5940.3|5934.5|5940.2|5934.4|5940.6|5934.8|5939.7|5933.9|87
1757367000000|2025-09-08 21:30:00|5940.8|5935|5940.6|5934.8|5940.8|5935|5939.8|5934|64
1757367300000|2025-09-08 21:35:00|5940.5|5934.7|5940.6|5934.8|5940.9|5935.1|5940.2|5934.4|94
1757367600000|2025-09-08 21:40:00|5940.7|5934.9|5942.1|5936.3|5942.9|5937.1|5940.5|5934.7|158
1757367900000|2025-09-08 21:45:00|5942.2|5936.4|5942.3|5936.5|5942.7|5937.5|5941.9|5936.2|140
1757368200000|2025-09-08 21:50:00|5942.2|5936.4|5942.2|5936.4|5942.8|5937.3|5941.9|5936.1|106
1757368500000|2025-09-08 21:55:00|5942.3|5936.5|5941.9|5936.1|5942.8|5937|5941.7|5935.9|102
1757368800000|2025-09-08 22:00:00|5941.8|5936|5943.9|5939.1|5944.6|5939.5|5941.8|5936|149
1757369100000|2025-09-08 22:05:00|5943|5940|5942.5|5939.5|5943.4|5940.4|5942.4|5939.4|70
1757369400000|2025-09-08 22:10:00|5942.6|5939.6|5942.1|5939.1|5943|5940|5942.1|5939.1|36
1757369700000|2025-09-08 22:15:00|5942|5939|5942.5|5939.5|5942.8|5939.8|5941.9|5938.9|56
1757370000000|2025-09-08 22:20:00|5942.6|5939.6|5941.8|5938.8|5942.6|5939.6|5941.6|5938.6|52
1757370300000|2025-09-08 22:25:00|5941.7|5938.7|5941.8|5938.8|5941.9|5938.9|5941.2|5938.2|40
1757370600000|2025-09-08 22:30:00|5941.7|5938.7|5942.9|5939.9|5943|5940|5941.4|5938.4|97
1757370900000|2025-09-08 22:35:00|5943|5940|5942.6|5939.6|5943|5940|5942.5|5939.5|45
1757371200000|2025-09-08 22:40:00|5942.5|5939.5|5943.1|5940.1|5943.1|5940.1|5942.5|5939.5|20
1757371500000|2025-09-08 22:45:00|5943|5940|5942.2|5939.2|5943.4|5940.4|5941.9|5938.9|66
1757371800000|2025-09-08 22:50:00|5942.1|5939.1|5942.6|5939.6|5942.8|5939.8|5942.1|5939.1|46
1757372100000|2025-09-08 22:55:00|5942.5|5939.5|5942.2|5939.2|5942.6|5939.6|5942.1|5939.1|100
1757372400000|2025-09-08 23:00:00|5942.3|5939.3|5942.6|5939.6|5943.4|5940.4|5942.3|5939.3|50
1757372700000|2025-09-08 23:05:00|5942.5|5939.5|5943|5940|5943.1|5940.3|5942.1|5939.4|28
1757373000000|2025-09-08 23:10:00|5943.1|5940.1|5943.3|5940.3|5944|5941|5943|5940|22
1757373300000|2025-09-08 23:15:00|5943.4|5940.4|5943.4|5941.6|5944.1|5941.6|5943.2|5940.2|19
1757373600000|2025-09-08 23:20:00|5943.9|5940.9|5945.7|5942.7|5945.7|5943.1|5943.3|5940.9|29
1757373900000|2025-09-08 23:25:00|5945.6|5942.6|5944.4|5942.6|5946|5943|5944.4|5942|34
1757374200000|2025-09-08 23:30:00|5944.5|5942.7|5945.5|5942.5|5945.7|5943.2|5943.5|5941.1|48
1757374500000|2025-09-08 23:35:00|5944.8|5943|5943.9|5940.9|5945.2|5943.1|5943.6|5940.9|53
1757374800000|2025-09-08 23:40:00|5943.2|5941.4|5944|5941|5944.4|5942|5943.2|5941|30
1757375100000|2025-09-08 23:45:00|5943.9|5940.9|5942.1|5940.3|5943.9|5941.6|5942.1|5939.5|26
1757375400000|2025-09-08 23:50:00|5942.2|5940.4|5944.8|5941.8|5944.9|5941.9|5942|5939.7|46
1757375700000|2025-09-08 23:55:00|5944.7|5941.7|5946.3|5943.3|5946.5|5943.5|5944.7|5941.7|42
1757376000000|2025-09-09 00:00:00|5946.2|5943.2|5946.9|5943.9|5947.4|5944.4|5943.8|5942|103
1757376300000|2025-09-09 00:05:00|5946.8|5943.8|5945.7|5943.9|5947.9|5944.9|5945.4|5942.8|83
1757376600000|2025-09-09 00:10:00|5945.8|5944|5947.3|5944.3|5948|5945.4|5945.8|5943.4|88
1757376900000|2025-09-09 00:15:00|5947.4|5944.4|5947.5|5944.5|5947.6|5945.1|5945.7|5943.4|94
1757377200000|2025-09-09 00:20:00|5946.9|5945.1|5948.6|5945.6|5949|5946.5|5946.6|5944.8|62
1757377500000|2025-09-09 00:25:00|5948.5|5945.5|5949.8|5946.8|5950.4|5947.5|5948|5945.5|91
1757377800000|2025-09-09 00:30:00|5950|5947|5950|5947|5950.2|5947.7|5948.8|5946.3|86
1757378100000|2025-09-09 00:35:00|5949.9|5946.9|5948|5946.2|5950.2|5947.2|5948|5945.3|58
1757378400000|2025-09-09 00:40:00|5948.6|5945.6|5947.5|5945.7|5948.9|5946.3|5946.9|5944.6|66
1757378700000|2025-09-09 00:45:00|5947.4|5945.6|5950.6|5947.6|5950.7|5947.7|5947.3|5945.5|69
1757379000000|2025-09-09 00:50:00|5950.5|5947.5|5948|5946.2|5950.5|5947.5|5947.7|5945.6|115
1757379300000|2025-09-09 00:55:00|5948.1|5946.3|5945.9|5944.1|5948.1|5946.3|5945.6|5943.7|95
1757379600000|2025-09-09 01:00:00|5945.7|5943.9|5943.6|5941.8|5945.7|5943.9|5943.3|5941|78
1757379900000|2025-09-09 01:05:00|5943.7|5941.9|5942.9|5941.1|5944|5942.1|5942.4|5940.6|85
1757380200000|2025-09-09 01:10:00|5942.8|5941|5942.4|5940.6|5943.3|5941.3|5941.7|5939.6|65
1757380500000|2025-09-09 01:15:00|5942.9|5939.9|5942.6|5940.8|5943.8|5941.7|5940.6|5938.7|98
1757380800000|2025-09-09 01:20:00|5943.2|5940.2|5940.4|5937.4|5943.4|5941|5940.2|5937.4|101
1757381100000|2025-09-09 01:25:00|5940.5|5937.5|5940.6|5937.6|5941|5938.5|5938.4|5936.5|93
1757381400000|2025-09-09 01:30:00|5940.7|5937.7|5941.3|5938.3|5942.2|5939.8|5939.8|5936.8|115
1757381700000|2025-09-09 01:35:00|5941.2|5938.2|5941.8|5940|5943.2|5940.8|5940.3|5938.2|98
1757382000000|2025-09-09 01:40:00|5941.9|5940.1|5940.3|5938.5|5942.1|5940.3|5940.2|5938.4|92
1757382300000|2025-09-09 01:45:00|5940.4|5938.6|5941.7|5939.9|5942.4|5939.9|5940.2|5937.8|127
1757382600000|2025-09-09 01:50:00|5942.4|5939.4|5946.2|5943.2|5946.5|5943.5|5940.7|5938.2|148
1757382900000|2025-09-09 01:55:00|5946.1|5943.1|5947|5945.2|5947.9|5945.4|5945.1|5942.6|111
1757383200000|2025-09-09 02:00:00|5946.9|5945.1|5946.7|5944.9|5948.6|5946|5946.6|5944.2|93
1757383500000|2025-09-09 02:05:00|5946.8|5945|5950.4|5947.4|5950.5|5947.7|5946.5|5944.2|75
1757383800000|2025-09-09 02:10:00|5950.2|5947.2|5948.6|5945.6|5950.3|5948.2|5946.4|5943.8|120
1757384100000|2025-09-09 02:15:00|5948.5|5945.5|5947.9|5944.9|5948.7|5946.5|5947.1|5944.6|98
1757384400000|2025-09-09 02:20:00|5947.8|5944.8|5946.1|5943.1|5948.6|5946.2|5945.8|5942.8|97
1757384700000|2025-09-09 02:25:00|5946.2|5943.2|5947.6|5945.8|5948.7|5946.2|5945.8|5943.2|61
1757385000000|2025-09-09 02:30:00|5947.9|5946.1|5948.8|5947|5949.4|5947|5947.1|5944.4|59
1757385300000|2025-09-09 02:35:00|5949.4|5946.4|5947.9|5944.9|5949.5|5947.2|5946.9|5944.4|77
1757385600000|2025-09-09 02:40:00|5947.5|5944.5|5948|5945|5948.9|5945.9|5947|5944.1|52
1757385900000|2025-09-09 02:45:00|5948.1|5945.1|5946.9|5945.1|5948.5|5946.1|5946.7|5944.5|73
1757386200000|2025-09-09 02:50:00|5947|5945.2|5945|5943.2|5948.2|5945.7|5944.9|5942.7|78
1757386500000|2025-09-09 02:55:00|5945.1|5943.3|5946.9|5945.1|5947.1|5945.3|5945.1|5943|68
1757386800000|2025-09-09 03:00:00|5946.8|5945|5946.3|5944.5|5947.4|5945.1|5945.9|5944.1|68
1757387100000|2025-09-09 03:05:00|5946.7|5944.9|5944.7|5942.9|5946.7|5944.9|5944.6|5942.2|79
1757387400000|2025-09-09 03:10:00|5944.8|5943|5945.2|5943.4|5946.3|5944.2|5944.7|5942.7|53
1757387700000|2025-09-09 03:15:00|5945.8|5942.8|5943.3|5941.5|5945.8|5943.4|5943.3|5941.5|41
1757388000000|2025-09-09 03:20:00|5943.2|5941.4|5942.5|5940.7|5943.6|5941.8|5942.5|5940.7|51
1757388300000|2025-09-09 03:25:00|5942.4|5940.6|5942.1|5940.3|5942.9|5940.7|5941.4|5939.4|46
1757388600000|2025-09-09 03:30:00|5942|5940.2|5944.1|5941.1|5944.1|5941.7|5942|5940.2|49
1757388900000|2025-09-09 03:35:00|5944|5941|5943.9|5940.9|5944.1|5941.6|5942.9|5940.5|41
1757389200000|2025-09-09 03:40:00|5944|5941|5944.2|5942.4|5944.9|5942.4|5943.3|5941|47
1757389500000|2025-09-09 03:45:00|5944.3|5942.5|5945.1|5943.3|5946|5943.6|5944.3|5941.9|55
1757389800000|2025-09-09 03:50:00|5945|5943.2|5944.2|5942.4|5945|5943.2|5944.1|5942.3|22
1757390100000|2025-09-09 03:55:00|5944.1|5942.3|5944.5|5942.7|5944.7|5942.9|5943.9|5942.1|49
1757390400000|2025-09-09 04:00:00|5944.6|5942.8|5943.9|5942.1|5945|5942.8|5943.5|5941.7|39
1757390700000|2025-09-09 04:05:00|5944.3|5942.5|5945.3|5943.5|5946|5943.6|5944.2|5942.4|53
1757391000000|2025-09-09 04:10:00|5945.4|5943.6|5944.5|5942.7|5945.9|5943.7|5944.3|5942.5|37
1757391300000|2025-09-09 04:15:00|5944.6|5942.8|5944.5|5942.7|5945.7|5943.5|5944.3|5942.2|40
1757391600000|2025-09-09 04:20:00|5944.3|5942.5|5945.6|5943.8|5945.6|5943.8|5944.3|5942.5|37
1757391900000|2025-09-09 04:25:00|5945.7|5943.9|5947.9|5944.9|5948|5945.4|5945.6|5943.7|57
1757392200000|2025-09-09 04:30:00|5948|5945|5948.5|5945.5|5949.2|5946.6|5947.2|5945|67
1757392500000|2025-09-09 04:35:00|5948.4|5945.4|5948.2|5945.2|5948.5|5946.3|5947.3|5944.9|56
1757392800000|2025-09-09 04:40:00|5948.3|5945.3|5948.7|5945.7|5948.9|5946.1|5947|5944.5|54
1757393100000|2025-09-09 04:45:00|5948.8|5945.8|5951.2|5948.2|5951.3|5948.4|5948.7|5945.7|43
1757393400000|2025-09-09 04:50:00|5951.3|5948.3|5952|5949|5952.1|5949.1|5951|5948|57
1757393700000|2025-09-09 04:55:00|5951.9|5948.9|5951.2|5948.2|5952.1|5949.2|5950.2|5947.9|76
1757394000000|2025-09-09 05:00:00|5951.1|5948.1|5951.5|5949.7|5952.1|5950|5950.1|5947.6|70
1757394300000|2025-09-09 05:05:00|5951.4|5949.6|5952.3|5950.5|5952.9|5950.6|5951.4|5949|44
1757394600000|2025-09-09 05:10:00|5952.4|5950.6|5952.1|5949.1|5952.6|5950.6|5951.4|5948.6|63
1757394900000|2025-09-09 05:15:00|5952|5949|5950.2|5948.4|5952.1|5949.1|5950|5947.4|82
1757395200000|2025-09-09 05:20:00|5950.1|5948.3|5950.9|5947.9|5951.7|5949.3|5950|5947.6|56
1757395500000|2025-09-09 05:25:00|5951|5948|5953.3|5951.5|5954|5951.6|5951|5948|73
1757395800000|2025-09-09 05:30:00|5953.4|5951.6|5954|5951|5954.3|5952.1|5953.2|5950.8|98
1757396100000|2025-09-09 05:35:00|5953.3|5951.5|5954.1|5952.3|5954.7|5952.4|5952|5949.5|96
1757396400000|2025-09-09 05:40:00|5954|5952.2|5954.1|5952.3|5956|5953.5|5954|5951.7|84
1757396700000|2025-09-09 05:45:00|5954|5952.2|5954.4|5952.6|5955.4|5953|5953.7|5951.1|86
1757397000000|2025-09-09 05:50:00|5955|5952|5955.7|5953.9|5956.3|5953.9|5953.9|5951.7|109
1757397300000|2025-09-09 05:55:00|5957.4|5954.4|5956.5|5953.5|5957.7|5955.2|5955.9|5953.3|130
1757397600000|2025-09-09 06:00:00|5956.6|5953.6|5954.3|5952.5|5958|5955.2|5954.3|5952.5|136
1757397900000|2025-09-09 06:05:00|5954.1|5952.3|5951.8|5950|5954.1|5952.3|5951.4|5949.5|185
1757398200000|2025-09-09 06:10:00|5951.7|5949.9|5952|5950.2|5952.4|5950.6|5950.4|5948.2|115
1757398500000|2025-09-09 06:15:00|5952.1|5950.3|5950.8|5947.8|5952.2|5950.4|5950.2|5947.8|107
1757398800000|2025-09-09 06:20:00|5950.9|5947.9|5951|5949.2|5951.5|5949.7|5949.2|5946.7|99
1757399100000|2025-09-09 06:25:00|5950.9|5949.1|5950|5948.2|5951.5|5949.2|5949.7|5947.6|93
1757399400000|2025-09-09 06:30:00|5950.1|5948.3|5950.9|5949.1|5951.4|5949.6|5949.7|5947.1|117
1757399700000|2025-09-09 06:35:00|5951|5949.2|5952.3|5950.5|5953|5951.2|5950.9|5948.4|83
1757400000000|2025-09-09 06:40:00|5952.2|5950.4|5951|5949.2|5953.4|5951|5950|5948.2|103
1757400300000|2025-09-09 06:45:00|5950.9|5949.1|5947.1|5944.1|5950.9|5949.1|5946.2|5944.1|132
1757400600000|2025-09-09 06:50:00|5946.5|5944.7|5947.1|5944.1|5948.8|5946.2|5946.3|5943.5|100
1757400900000|2025-09-09 06:55:00|5947.2|5944.2|5947.7|5945.9|5948.7|5946.6|5946.6|5944.1|151
1757401200000|2025-09-09 07:00:00|5947.8|5946|5951|5949.2|5951.3|5949.5|5947.5|5945.7|119
1757401500000|2025-09-09 07:05:00|5951.1|5949.3|5950.8|5949|5951.5|5949.7|5950.2|5948|103
1757401800000|2025-09-09 07:10:00|5950.9|5949.1|5952.2|5950.4|5952.3|5950.5|5950.7|5948.9|84
1757402100000|2025-09-09 07:15:00|5952.3|5950.5|5950.9|5947.9|5952.7|5950.8|5950.7|5947.7|102
1757402400000|2025-09-09 07:20:00|5950.8|5947.8|5952.4|5949.4|5952.9|5950.3|5949.4|5946.4|126
1757402700000|2025-09-09 07:25:00|5952.5|5949.5|5950.7|5947.7|5952.6|5950.2|5950.1|5947.1|131
1757403000000|2025-09-09 07:30:00|5950.9|5947.9|5949.6|5946.6|5950.9|5948.4|5949|5946|81
1757403300000|2025-09-09 07:35:00|5949.7|5946.7|5946.9|5943.9|5950.1|5947.1|5946.9|5943.9|85
1757403600000|2025-09-09 07:40:00|5946.8|5943.8|5944.6|5941.6|5948.1|5945.1|5944.5|5941.5|89
1757403900000|2025-09-09 07:45:00|5944.4|5941.4|5943.1|5940.1|5944.6|5942.5|5941.9|5938.9|173
1757404200000|2025-09-09 07:50:00|5943|5940|5946|5943|5946|5943.6|5942.7|5939.7|137
1757404500000|2025-09-09 07:55:00|5945.9|5942.9|5946.9|5943.9|5947.6|5944.9|5944.5|5942.1|136
1757404800000|2025-09-09 08:00:00|5946.6|5943.6|5948|5945|5948.2|5945.2|5946|5943|136
1757405100000|2025-09-09 08:05:00|5948.1|5945.1|5944|5941|5948.1|5945.1|5944|5941|151
1757405400000|2025-09-09 08:10:00|5944.2|5941.2|5944.8|5943|5945.6|5943.4|5943.1|5940.7|127
1757405700000|2025-09-09 08:15:00|5944.9|5943.1|5946.7|5943.7|5948.5|5946|5944.4|5942.6|340
1757406000000|2025-09-09 08:20:00|5946.8|5943.8|5946.3|5944.5|5947.5|5945.3|5944.4|5942.3|226
1757406300000|2025-09-09 08:25:00|5946.9|5943.9|5950.5|5947.5|5951.5|5948.6|5946|5943|259
1757406600000|2025-09-09 08:30:00|5950.4|5947.4|5947.8|5944.8|5950.8|5948.3|5947.2|5944.4|242
1757406900000|2025-09-09 08:35:00|5947.9|5944.9|5952|5949|5952|5949.7|5947.7|5944.7|144
1757407200000|2025-09-09 08:40:00|5952.1|5949.1|5950.8|5949|5952.5|5950.2|5950.7|5948.1|190
1757407500000|2025-09-09 08:45:00|5951.3|5948.3|5949.9|5946.9|5951.4|5948.5|5949.3|5946.4|136
1757407800000|2025-09-09 08:50:00|5950|5947|5952.4|5949.4|5952.5|5949.5|5949.3|5946.3|140
1757408100000|2025-09-09 08:55:00|5952.3|5949.3|5951.8|5950|5952.8|5950.2|5951.5|5948.7|93
1757408400000|2025-09-09 09:00:00|5951.9|5950.1|5953.5|5951.7|5954.8|5952.5|5951.9|5949.6|112
1757408700000|2025-09-09 09:05:00|5953.6|5951.8|5956.1|5953.1|5956.1|5953.9|5952.9|5950.6|100
1757409000000|2025-09-09 09:10:00|5955.5|5953.7|5956.3|5954.5|5957.7|5955.2|5955.4|5953.1|134
1757409300000|2025-09-09 09:15:00|5956.4|5954.6|5956.9|5955.1|5958.5|5956.1|5956.1|5953.4|125
1757409600000|2025-09-09 09:20:00|5957|5955.2|5957.1|5955.3|5957.3|5955.4|5955.6|5953.8|77
1757409900000|2025-09-09 09:25:00|5957|5955.2|5957.9|5956.1|5957.9|5956.1|5956.9|5955.1|75
1757410200000|2025-09-09 09:30:00|5958|5956.2|5959.2|5957.4|5959.6|5957.4|5957.4|5955.1|78
1757410500000|2025-09-09 09:35:00|5959.3|5957.5|5957.3|5955.5|5959.5|5957.7|5957.2|5955.4|63
1757410800000|2025-09-09 09:40:00|5957.2|5955.4|5955.3|5953.5|5957.8|5955.6|5955.2|5953.4|59
1757411100000|2025-09-09 09:45:00|5955.2|5953.4|5957.6|5955.8|5958.5|5956|5955.2|5953.3|63
1757411400000|2025-09-09 09:50:00|5957.5|5955.7|5958.3|5956.5|5958.6|5956.5|5955.9|5953.6|97
1757411700000|2025-09-09 09:55:00|5958.2|5956.4|5958.9|5955.9|5958.9|5957.1|5957.3|5954.9|82
1757412000000|2025-09-09 10:00:00|5958.3|5956.5|5960.2|5957.2|5960.4|5958.1|5957.8|5955.7|94
1757412300000|2025-09-09 10:05:00|5960.1|5957.1|5958.2|5956.4|5960.4|5958|5957.7|5955.9|71
1757412600000|2025-09-09 10:10:00|5958.3|5956.5|5957.7|5955.9|5959.8|5957.4|5957.5|5955.2|59
1757412900000|2025-09-09 10:15:00|5957.6|5955.8|5960.6|5957.6|5960.6|5957.8|5956.7|5954.3|104
1757413200000|2025-09-09 10:20:00|5960.5|5957.5|5958.5|5956.7|5961.2|5958.5|5958.5|5956.1|72
1757413500000|2025-09-09 10:25:00|5958.4|5956.6|5959|5957.2|5959.7|5957.3|5958|5955.8|52
1757413800000|2025-09-09 10:30:00|5959.1|5957.3|5957.5|5955.7|5959.5|5957.3|5957.3|5954.9|95
1757414100000|2025-09-09 10:35:00|5957.6|5955.8|5957.1|5955.3|5958.2|5955.9|5956.7|5953.7|88
1757414400000|2025-09-09 10:40:00|5957|5955.2|5956.9|5955.1|5958|5956|5956.3|5954.5|57
1757414700000|2025-09-09 10:45:00|5957|5955.2|5955.7|5953.9|5957.8|5955.4|5955.5|5953.5|77
1757415000000|2025-09-09 10:50:00|5955.6|5953.8|5955.7|5953.9|5957|5954.9|5955.3|5953.4|69
1757415300000|2025-09-09 10:55:00|5955.9|5954.1|5956|5954.2|5956.5|5954.4|5955.4|5953.2|56
1757415600000|2025-09-09 11:00:00|5955.5|5953.7|5955.1|5953.3|5955.8|5954|5954.8|5953|49
1757415900000|2025-09-09 11:05:00|5955|5953.2|5954.3|5952.5|5955|5953.2|5953.7|5951.9|34
1757416200000|2025-09-09 11:10:00|5954.2|5952.4|5953|5951.2|5954.4|5952.6|5952.8|5951|36
1757416500000|2025-09-09 11:15:00|5953.1|5951.3|5953.9|5952.1|5953.9|5952.1|5952.8|5950.7|49
1757416800000|2025-09-09 11:20:00|5953.8|5952|5953.8|5950.8|5954.3|5952.1|5952.7|5950.7|55
1757417100000|2025-09-09 11:25:00|5953.7|5950.7|5954.1|5951.1|5954.1|5951.1|5951.6|5949.1|55
1757417400000|2025-09-09 11:30:00|5954.2|5951.2|5953.2|5951.4|5954.5|5951.8|5952.7|5950.3|52
1757417700000|2025-09-09 11:35:00|5953.3|5951.5|5951.9|5950.1|5953.7|5951.6|5951.9|5949.3|86
1757418000000|2025-09-09 11:40:00|5951.8|5950|5951.5|5949.7|5952.6|5950.2|5951.5|5948.5|42
1757418300000|2025-09-09 11:45:00|5951.6|5949.8|5953.2|5950.2|5953.7|5951.4|5951.6|5949.2|99
1757418600000|2025-09-09 11:50:00|5953.1|5950.1|5951.1|5949.3|5953.1|5950.4|5950.5|5948.1|71
1757418900000|2025-09-09 11:55:00|5951.2|5949.4|5950.9|5947.9|5952|5949.9|5949.9|5947.6|73
1757419200000|2025-09-09 12:00:00|5950.3|5948.5|5950.3|5948.5|5951.1|5948.6|5948.1|5945.7|136
1757419500000|2025-09-09 12:05:00|5950|5948.2|5949.7|5947.9|5951.1|5949|5949.3|5946.9|94
1757419800000|2025-09-09 12:10:00|5949.8|5948|5951.1|5949.3|5952|5949.6|5949.5|5947.3|113
1757420100000|2025-09-09 12:15:00|5951|5949.2|5950.5|5948.7|5951.4|5949.6|5950.3|5947.9|70
1757420400000|2025-09-09 12:20:00|5950.6|5948.8|5947.3|5945.5|5951.3|5949.5|5947.1|5945.3|97
1757420700000|2025-09-09 12:25:00|5947.4|5945.6|5944.4|5942.6|5947.4|5945.6|5944|5941.1|129
1757421000000|2025-09-09 12:30:00|5944.3|5942.5|5941.5|5939.7|5944.5|5942.5|5941|5938.8|152
1757421300000|2025-09-09 12:35:00|5941.6|5939.8|5941.1|5939.3|5943.2|5941.3|5940.7|5938.9|130
1757421600000|2025-09-09 12:40:00|5941|5939.2|5943.2|5941.4|5943.8|5942|5940.6|5938.8|91
1757421900000|2025-09-09 12:45:00|5943.3|5941.5|5942|5940.2|5944.9|5941.9|5941.5|5939.7|112
1757422200000|2025-09-09 12:50:00|5942.1|5940.3|5943.5|5941.7|5944|5941.8|5942.1|5940.3|94
1757422500000|2025-09-09 12:55:00|5943.4|5941.6|5943.6|5940.6|5944.6|5942.1|5942.9|5940.6|134
1757422800000|2025-09-09 13:00:00|5943.5|5940.5|5942.2|5940.4|5943.7|5941.6|5941.5|5939.1|127
1757423100000|2025-09-09 13:05:00|5942.1|5940.3|5941.7|5938.7|5943|5940.8|5939.6|5937.7|163
1757423400000|2025-09-09 13:10:00|5941|5939.2|5941.5|5939.7|5942.5|5940.2|5940.6|5938.7|135
1757423700000|2025-09-09 13:15:00|5941.6|5939.8|5944.3|5941.3|5944.5|5942|5941.5|5939.7|141
1757424000000|2025-09-09 13:20:00|5943.6|5941.8|5945.5|5943.7|5946.4|5944.1|5943|5941.2|139
1757424300000|2025-09-09 13:25:00|5945.6|5943.8|5946.2|5944.4|5946.7|5944.9|5945.1|5943|108
1757424600000|2025-09-09 13:30:00|5946.5|5944.7|5945.8|5944|5947.6|5945.4|5945.3|5943|149
1757424900000|2025-09-09 13:35:00|5945.9|5944.1|5948.5|5946.7|5949.6|5947.3|5945.8|5944|157
1757425200000|2025-09-09 13:40:00|5948.7|5946.9|5950.2|5947.2|5950.5|5948.3|5948|5946.2|137
1757425500000|2025-09-09 13:45:00|5950.3|5947.3|5952|5949|5952.7|5950.3|5949.6|5946.9|186
1757425800000|2025-09-09 13:50:00|5951.2|5949.4|5948.4|5946.6|5952.7|5950.3|5948.1|5946.3|129
1757426100000|2025-09-09 13:55:00|5948.2|5946.4|5947.5|5944.5|5948.2|5946.4|5946.4|5944.1|220
1757426400000|2025-09-09 14:00:00|5947.9|5944.9|5941.2|5939.4|5958.8|5955.8|5939|5936|720
1757426700000|2025-09-09 14:05:00|5941.3|5939.5|5939.6|5937.8|5944.3|5941.9|5935.8|5933.8|475
1757427000000|2025-09-09 14:10:00|5939.5|5937.7|5943.3|5940.3|5946.3|5944.1|5938.9|5937.1|395
1757427300000|2025-09-09 14:15:00|5943.4|5940.4|5941.4|5939.6|5945.3|5943|5941.4|5939.5|315
1757427600000|2025-09-09 14:20:00|5941.3|5939.5|5943|5941.2|5943.6|5941.8|5939.4|5936.9|318
1757427900000|2025-09-09 14:25:00|5943.1|5941.3|5944|5942.2|5945.3|5943|5943.1|5940.5|285
1757428200000|2025-09-09 14:30:00|5943.9|5942.1|5936.7|5934.9|5944.8|5942.5|5935.7|5933.4|338
1757428500000|2025-09-09 14:35:00|5936.8|5935|5936.4|5934.6|5938.5|5936.3|5935.2|5933.2|292
1757428800000|2025-09-09 14:40:00|5936.3|5934.5|5940|5938.2|5940.4|5938.2|5934.8|5933|269
1757429100000|2025-09-09 14:45:00|5939.9|5938.1|5937.9|5936.1|5942|5939.5|5936.7|5934.9|215
1757429400000|2025-09-09 14:50:00|5937.8|5936|5936.5|5934.7|5938.6|5936.8|5934.9|5933|237
1757429700000|2025-09-09 14:55:00|5936.4|5934.6|5935.1|5933.3|5938|5935.7|5935|5932.7|229
1757430000000|2025-09-09 15:00:00|5935.2|5933.4|5928.8|5927|5935.3|5933.5|5928.5|5926.3|284
1757430300000|2025-09-09 15:05:00|5928.3|5926.5|5930.5|5927.5|5931.4|5928.9|5928.1|5925.9|250
1757430600000|2025-09-09 15:10:00|5930.1|5927.1|5929|5926|5930.1|5928|5928.1|5925.1|191
1757430900000|2025-09-09 15:15:00|5928.4|5926.6|5928.2|5926.4|5930.1|5927.8|5926.6|5924.6|241
1757431200000|2025-09-09 15:20:00|5928.7|5925.7|5928|5926.2|5929.4|5926.8|5926.7|5924.5|158
1757431500000|2025-09-09 15:25:00|5929.1|5926.1|5931.6|5928.6|5932|5929.2|5928.2|5925.9|199
1757431800000|2025-09-09 15:30:00|5931.7|5928.7|5930|5927|5932.2|5929.5|5929.7|5926.8|194
1757432100000|2025-09-09 15:35:00|5929.9|5926.9|5930.4|5928.6|5931.1|5929.1|5929.1|5926.5|132
1757432400000|2025-09-09 15:40:00|5930.5|5928.7|5931.5|5929.7|5931.6|5929.8|5930.3|5928|80
1757432700000|2025-09-09 15:45:00|5931.6|5929.8|5930|5928.2|5932|5930.1|5929.6|5927.8|91
1757433000000|2025-09-09 15:50:00|5930.1|5928.3|5931.3|5929.5|5931.5|5929.7|5930|5928.2|83
1757433300000|2025-09-09 15:55:00|5931.2|5929.4|5930.6|5928.8|5931.2|5929.4|5929.3|5927.5|65
1757433600000|2025-09-09 16:00:00|5930.7|5928.9|5931.7|5929.9|5931.7|5929.9|5930.1|5928.2|69
1757433900000|2025-09-09 16:05:00|5931.6|5929.8|5932|5930.2|5932.1|5930.3|5930.9|5929|54
1757434200000|2025-09-09 16:10:00|5932.1|5930.3|5932.8|5931|5933.9|5931.5|5931.9|5929.5|61
1757434500000|2025-09-09 16:15:00|5932.9|5931.1|5930.3|5928.5|5933.5|5931.5|5930.1|5928|80
1757434800000|2025-09-09 16:20:00|5930.2|5928.4|5931.9|5930.1|5932|5930.1|5928.2|5925.9|85
1757435100000|2025-09-09 16:25:00|5932|5930.2|5931.5|5929.7|5933.6|5931.4|5931.4|5929.2|76
1757435400000|2025-09-09 16:30:00|5931.6|5929.8|5932.9|5931.1|5934|5931.4|5931.6|5929.5|73
1757435700000|2025-09-09 16:35:00|5933|5931.2|5934.5|5932.7|5934.6|5932.8|5933|5930.8|56
1757436000000|2025-09-09 16:40:00|5934.6|5932.8|5932.5|5929.5|5935.9|5933.6|5932.5|5929.5|99
1757436300000|2025-09-09 16:45:00|5932.6|5929.6|5932.1|5930.3|5933|5930.3|5931.2|5928.3|113
1757436600000|2025-09-09 16:50:00|5932.8|5929.8|5932|5929|5932.9|5929.9|5930.6|5928|96
1757436900000|2025-09-09 16:55:00|5931.8|5928.8|5931.1|5929.3|5932.6|5929.8|5930.9|5928.7|112
1757437200000|2025-09-09 17:00:00|5931|5929.2|5931.1|5929.3|5932.3|5930.2|5930.8|5928.5|110
1757437500000|2025-09-09 17:05:00|5931|5929.2|5929.4|5927.6|5931|5929.2|5929.1|5927.3|81
1757437800000|2025-09-09 17:10:00|5929.5|5927.7|5929.5|5927.7|5930.6|5928.8|5928.9|5926.6|99
1757438100000|2025-09-09 17:15:00|5929.4|5927.6|5929.4|5927.6|5931.7|5929.5|5929.1|5927.3|96
1757438400000|2025-09-09 17:20:00|5929.3|5927.5|5931.2|5928.2|5931.4|5929.2|5929.3|5927.1|80
1757438700000|2025-09-09 17:25:00|5930.6|5928.8|5929.1|5927.3|5931.3|5929|5928.8|5926.7|88
1757439000000|2025-09-09 17:30:00|5929|5927.2|5930.5|5927.5|5931.4|5929.1|5928.9|5927.1|80
1757439300000|2025-09-09 17:35:00|5930.4|5927.4|5931.4|5928.4|5931.4|5928.9|5929.2|5926.7|59
1757439600000|2025-09-09 17:40:00|5931|5928|5928.8|5925.8|5931.4|5928.5|5927.9|5925.4|109
1757439900000|2025-09-09 17:45:00|5928.3|5926.5|5929.4|5926.4|5930.4|5927.4|5927.3|5924.4|133
1757440200000|2025-09-09 17:50:00|5929.5|5926.5|5929.7|5926.7|5929.9|5927.4|5927.6|5924.9|160
1757440500000|2025-09-09 17:55:00|5929.6|5926.6|5927.1|5924.1|5929.8|5926.9|5926.1|5923.8|214
1757440800000|2025-09-09 18:00:00|5927.2|5924.2|5927.8|5924.8|5928.1|5925.7|5925.9|5923.2|132
1757441100000|2025-09-09 18:05:00|5928.2|5925.2|5928.8|5925.8|5928.9|5926.5|5927.6|5925.1|66
1757441400000|2025-09-09 18:10:00|5928.9|5925.9|5926.9|5925.1|5928.9|5926.3|5926.9|5924.4|75
1757441700000|2025-09-09 18:15:00|5927|5925.2|5926.5|5924.7|5928.2|5925.9|5926.3|5923.9|97
1757442000000|2025-09-09 18:20:00|5926.6|5924.8|5924.9|5921.9|5926.6|5924.8|5924.3|5921.9|74
1757442300000|2025-09-09 18:25:00|5925|5922|5924.9|5923.1|5925.5|5923.3|5924.4|5921.9|84
1757442600000|2025-09-09 18:30:00|5924.8|5923|5924.4|5922.6|5925.6|5923.4|5924.3|5922.5|60
1757442900000|2025-09-09 18:35:00|5924.5|5922.7|5924.2|5922.4|5924.8|5923|5924|5921.8|55
1757443200000|2025-09-09 18:40:00|5924.3|5922.5|5924|5922.2|5925.6|5923.4|5923.9|5921.9|72
1757443500000|2025-09-09 18:45:00|5923.9|5922.1|5924.4|5922.6|5924.7|5922.9|5923.9|5922.1|52
1757443800000|2025-09-09 18:50:00|5924.3|5922.5|5924.6|5922.8|5925.2|5923.3|5924.3|5922.2|47
1757444100000|2025-09-09 18:55:00|5924.5|5922.7|5925.7|5922.7|5926.1|5923.9|5924.5|5922.4|75
1757444400000|2025-09-09 19:00:00|5925.9|5922.9|5925.4|5923.6|5926.9|5924.4|5924.5|5921.9|253
1757444700000|2025-09-09 19:05:00|5926.1|5923.1|5926.1|5923.1|5926.2|5923.7|5924.6|5921.9|111
1757445000000|2025-09-09 19:10:00|5926|5923|5924.9|5923.1|5926|5923.6|5924|5921.7|73
1757445300000|2025-09-09 19:15:00|5924.8|5923|5925.2|5922.2|5925.9|5923|5924.3|5921.8|44
1757445600000|2025-09-09 19:20:00|5925.1|5922.1|5925.3|5922.3|5925.6|5922.9|5924.7|5921.9|72
1757445900000|2025-09-09 19:25:00|5925.5|5922.5|5926.1|5923.1|5926.1|5923.1|5925.4|5922.4|65
1757446200000|2025-09-09 19:30:00|5926|5923|5927.2|5924.2|5927.2|5924.2|5925.6|5922.6|80
1757446500000|2025-09-09 19:35:00|5927.1|5924.1|5925.9|5922.9|5927.1|5924.8|5924.5|5922.5|74
1757446800000|2025-09-09 19:40:00|5925.8|5922.8|5924.9|5923.1|5926|5923.7|5924.5|5922|65
1757447100000|2025-09-09 19:45:00|5925|5923.2|5925.6|5922.6|5926.1|5923.8|5924.9|5922.6|54
1757447400000|2025-09-09 19:50:00|5925.8|5922.8|5925.9|5924.1|5926.6|5924.2|5925|5922.5|94
1757447700000|2025-09-09 19:55:00|5926|5924.2|5925.7|5922.7|5926.5|5924.3|5925.1|5922.7|74
1757448000000|2025-09-09 20:00:00|5925.6|5922.6|5925.3|5922.3|5926.3|5923.3|5925.2|5922.2|67
1757448300000|2025-09-09 20:05:00|5925.4|5922.4|5925.2|5923.4|5926.5|5923.9|5925|5922|54
1757448600000|2025-09-09 20:10:00|5925.8|5922.8|5925.9|5922.9|5926.2|5923.8|5925|5922.5|35
1757448900000|2025-09-09 20:15:00|5925.6|5923.8|5926.8|5925|5927.4|5925|5925.6|5922.9|70
1757449200000|2025-09-09 20:20:00|5926.7|5924.9|5926.6|5924.8|5927.7|5925.1|5926.6|5924.2|38
1757449500000|2025-09-09 20:25:00|5927.2|5924.2|5925.2|5923.4|5927.2|5924.6|5925.1|5922.6|67
1757449800000|2025-09-09 20:30:00|5925.3|5923.5|5925.1|5923.3|5926.6|5924.2|5924.8|5922.5|75
1757450100000|2025-09-09 20:35:00|5925.7|5922.7|5926.3|5923.3|5926.3|5923.8|5925.1|5922.6|57
1757450400000|2025-09-09 20:40:00|5926.2|5923.2|5927.2|5924.2|5927.2|5924.2|5925.3|5922.8|71
1757450700000|2025-09-09 20:45:00|5927.1|5924.1|5927.8|5924.8|5928.1|5925.1|5927.1|5924.1|83
1757451000000|2025-09-09 20:50:00|5927.7|5924.7|5926.7|5923.7|5928.3|5925.3|5926.7|5923.7|138
1757451300000|2025-09-09 20:55:00|5927.6|5922.8|5929|5924.2|5929.4|5924.2|5927.4|5922.6|103
1757451600000|2025-09-09 21:00:00|5930|5925.7|5933.9|5928.1|5935.2|5929.4|5930|5925.7|34
1757451900000|2025-09-09 21:05:00|5934.5|5928.7|5932.2|5926.4|5934.5|5928.7|5930.9|5925.1|87
1757452200000|2025-09-09 21:10:00|5932.4|5926.6|5933.8|5928|5935|5929.2|5932.4|5926.6|89
1757452500000|2025-09-09 21:15:00|5933.7|5927.9|5929.5|5923.7|5933.7|5927.9|5929.2|5923.4|108
1757452800000|2025-09-09 21:20:00|5929.1|5923.3|5930.2|5924.4|5930.5|5924.7|5928.3|5922.5|118
1757453100000|2025-09-09 21:25:00|5930.3|5924.5|5929.8|5924|5930.4|5924.6|5929.4|5923.6|66
1757453400000|2025-09-09 21:30:00|5929.5|5923.7|5929.4|5923.6|5929.5|5923.7|5929|5923.2|57
1757453700000|2025-09-09 21:35:00|5929.3|5923.5|5927.9|5922.1|5929.3|5923.5|5927.8|5922.1|93
1757454000000|2025-09-09 21:40:00|5928|5922.2|5928.5|5922.7|5928.9|5923.1|5927.8|5922|54
1757454300000|2025-09-09 21:45:00|5928.4|5922.6|5927.5|5921.7|5928.5|5922.7|5927|5921.4|102
1757454600000|2025-09-09 21:50:00|5927.6|5921.8|5927.9|5922.1|5928.5|5922.8|5927.6|5921.8|219
1757454900000|2025-09-09 21:55:00|5927.8|5922|5928.3|5922.5|5928.7|5922.9|5927.6|5921.8|103
1757455200000|2025-09-09 22:00:00|5928.1|5922.3|5928.7|5923.9|5929.6|5924.8|5927.2|5922.3|109
1757455500000|2025-09-09 22:05:00|5927.8|5924.8|5927.9|5924.9|5928.3|5925.3|5927.5|5924.5|33
1757455800000|2025-09-09 22:10:00|5927.8|5924.8|5927.5|5924.5|5928.2|5925.2|5927.4|5924.4|34
1757456100000|2025-09-09 22:15:00|5927.4|5924.4|5926.8|5923.8|5927.5|5924.5|5926.7|5923.7|21
1757456400000|2025-09-09 22:20:00|5926.9|5923.9|5926.8|5923.8|5927.1|5924.1|5926.8|5923.8|72
1757456700000|2025-09-09 22:25:00|5926.9|5923.9|5926.8|5923.8|5926.9|5923.9|5926.7|5923.7|20
1757457000000|2025-09-09 22:30:00|5926.7|5923.7|5928.8|5925.8|5928.8|5925.8|5926.7|5923.7|36
1757457300000|2025-09-09 22:35:00|5928.7|5925.7|5929.2|5926.2|5929.5|5926.5|5928.7|5925.7|32
1757457600000|2025-09-09 22:40:00|5929.3|5926.3|5930.1|5927.1|5930.1|5927.1|5929.2|5926.2|12
1757457900000|2025-09-09 22:45:00|5930.2|5927.2|5930.8|5927.8|5930.9|5927.9|5930.2|5927.2|31
1757458200000|2025-09-09 22:50:00|5930.9|5927.9|5930.3|5927.3|5931|5928|5929.8|5926.8|38
1757458500000|2025-09-09 22:55:00|5930.2|5927.2|5929.3|5926.3|5930.4|5927.4|5928.8|5925.8|21
1757458800000|2025-09-09 23:00:00|5929.2|5926.2|5929.1|5926.1|5929.5|5926.5|5928.6|5925.6|35
1757459100000|2025-09-09 23:05:00|5929|5926|5928.1|5926.3|5929.2|5926.3|5928.1|5925.6|25
1757459400000|2025-09-09 23:10:00|5928.7|5925.7|5927.3|5924.3|5929.3|5926.3|5927.3|5924.3|42
1757459700000|2025-09-09 23:15:00|5927.4|5924.4|5926.8|5923.8|5927.7|5924.7|5925.9|5923.1|42
1757460000000|2025-09-09 23:20:00|5926.9|5923.9|5926|5923|5927.1|5924.1|5925.2|5922.5|66
1757460300000|2025-09-09 23:25:00|5926.1|5923.1|5925.5|5922.5|5926.2|5923.6|5925|5922|51
1757460600000|2025-09-09 23:30:00|5925.6|5922.6|5925.6|5922.6|5925.8|5923.4|5924.3|5922|37
1757460900000|2025-09-09 23:35:00|5924.9|5923.1|5924.9|5921.9|5924.9|5923.1|5923.5|5920.9|39
1757461200000|2025-09-09 23:40:00|5925.2|5922.2|5924.4|5922.6|5925.2|5922.9|5924.4|5921.7|16
1757461500000|2025-09-09 23:45:00|5924.8|5921.8|5926|5923|5926|5923|5924.3|5921.8|42
1757461800000|2025-09-09 23:50:00|5925.9|5922.9|5925.1|5922.1|5925.9|5923.1|5924.2|5921.7|35
1757462100000|2025-09-09 23:55:00|5925.2|5922.2|5928|5925|5928|5925|5925|5922|67
1757462400000|2025-09-10 00:00:00|5927.9|5924.9|5927|5924|5928.4|5925.9|5925.5|5923.1|84
1757462700000|2025-09-10 00:05:00|5927.1|5924.1|5925.8|5924|5927.1|5925.1|5924.5|5922.2|100
1757463000000|2025-09-10 00:10:00|5925.7|5923.9|5927|5925.2|5929|5926.1|5925.6|5923.8|72
1757463300000|2025-09-10 00:15:00|5926.9|5925.1|5927.6|5924.6|5927.7|5925.1|5925.8|5923.3|108
1757463600000|2025-09-10 00:20:00|5927.7|5924.7|5927.1|5924.1|5928.1|5925.3|5926.6|5923.6|63
1757463900000|2025-09-10 00:25:00|5927.2|5924.2|5928.5|5925.5|5929.5|5926.5|5926.6|5923.6|89
1757464200000|2025-09-10 00:30:00|5928.6|5925.6|5929|5926|5930.9|5927.9|5928.6|5925.6|70
1757464500000|2025-09-10 00:35:00|5929.1|5926.1|5929|5926|5929.4|5927.1|5928.4|5925.5|62
1757464800000|2025-09-10 00:40:00|5929.1|5926.1|5927.3|5925.5|5929.1|5926.7|5927.3|5925.1|65
1757465100000|2025-09-10 00:45:00|5927.4|5925.6|5927.7|5924.7|5927.8|5925.7|5926.8|5924.5|63
1757465400000|2025-09-10 00:50:00|5927.8|5924.8|5926|5924.2|5928.1|5925.7|5926|5924.2|86
1757465700000|2025-09-10 00:55:00|5925.9|5924.1|5928|5926.2|5928.3|5926.5|5925.9|5924.1|58
1757466000000|2025-09-10 01:00:00|5928.3|5926.5|5928.1|5925.1|5930.6|5928|5927|5924|186
1757466300000|2025-09-10 01:05:00|5928|5925|5929.2|5926.2|5929.5|5926.5|5927.6|5924.6|113
1757466600000|2025-09-10 01:10:00|5929.3|5926.3|5928|5925|5929.5|5926.5|5927.6|5924.9|86
1757466900000|2025-09-10 01:15:00|5927.9|5924.9|5927.9|5926.1|5928.8|5926.4|5925.5|5922.9|136
1757467200000|2025-09-10 01:20:00|5928|5926.2|5925.3|5923.5|5928|5926.2|5924.4|5922.5|102
1757467500000|2025-09-10 01:25:00|5925.4|5923.6|5923.9|5920.9|5925.8|5923.6|5923.7|5920.9|56
1757467800000|2025-09-10 01:30:00|5923.8|5920.8|5926.3|5923.3|5926.3|5923.9|5922.9|5919.9|113
1757468100000|2025-09-10 01:35:00|5926.2|5923.2|5927.5|5924.5|5929.5|5926.5|5925.5|5923.2|153
1757468400000|2025-09-10 01:40:00|5927.6|5924.6|5926.2|5923.2|5928|5925.6|5926.1|5923.1|98
1757468700000|2025-09-10 01:45:00|5926.1|5923.1|5926.2|5923.2|5926.7|5924|5925|5922.8|92
1757469000000|2025-09-10 01:50:00|5925.6|5923.8|5929.5|5926.5|5929.7|5927.3|5925.6|5923.8|123
1757469300000|2025-09-10 01:55:00|5929.6|5926.6|5928.2|5926.4|5930.4|5928.2|5927.9|5925.1|145
1757469600000|2025-09-10 02:00:00|5928.3|5926.5|5929.9|5926.9|5930.1|5927.7|5926.5|5924.2|157
1757469900000|2025-09-10 02:05:00|5929.8|5926.8|5931.4|5929.6|5931.9|5930.1|5929.4|5926.8|116
1757470200000|2025-09-10 02:10:00|5931.3|5929.5|5932.5|5930.7|5933.6|5931|5930.9|5928.9|101
1757470500000|2025-09-10 02:15:00|5932.6|5930.8|5933.4|5931.6|5933.6|5931.7|5931.7|5929.6|88
1757470800000|2025-09-10 02:20:00|5933.3|5931.5|5933.4|5930.4|5934.6|5932|5932.3|5930|109
1757471100000|2025-09-10 02:25:00|5933.5|5930.5|5933.4|5930.4|5934.6|5932.1|5933.3|5930.3|75
1757471400000|2025-09-10 02:30:00|5933.5|5930.5|5933.9|5930.9|5934|5931.3|5931.7|5929.4|104
1757471700000|2025-09-10 02:35:00|5934|5931|5934.5|5931.5|5935|5932|5933.1|5930.1|76
1757472000000|2025-09-10 02:40:00|5934.4|5931.4|5935.9|5932.9|5936|5933|5934.2|5931.4|66
1757472300000|2025-09-10 02:45:00|5936|5933|5934.8|5933|5936|5933.4|5933.4|5931.6|74
1757472600000|2025-09-10 02:50:00|5934.9|5933.1|5935.6|5932.6|5936.9|5933.9|5934.3|5931.9|65
1757472900000|2025-09-10 02:55:00|5935.7|5932.7|5937.1|5934.1|5937.1|5934.5|5935.5|5932.7|111
1757473200000|2025-09-10 03:00:00|5937.2|5934.2|5938.2|5935.2|5938.4|5935.6|5936.1|5933.9|102
1757473500000|2025-09-10 03:05:00|5938.1|5935.1|5938.3|5935.3|5939|5936|5938|5935|62
1757473800000|2025-09-10 03:10:00|5938.4|5935.4|5938.7|5935.7|5938.9|5935.9|5938|5935|53
1757474100000|2025-09-10 03:15:00|5938.8|5935.8|5940.1|5937.1|5940.1|5937.1|5938.5|5935.5|51
1757474400000|2025-09-10 03:20:00|5940|5937|5940.5|5937.5|5941.4|5938.4|5940|5937|42
1757474700000|2025-09-10 03:25:00|5940.4|5937.4|5941|5938|5941.5|5938.5|5940.4|5937.4|45
1757475000000|2025-09-10 03:30:00|5941.1|5938.1|5940.3|5937.3|5941.3|5938.3|5940.1|5937.1|51
1757475300000|2025-09-10 03:35:00|5940.8|5937.8|5939.9|5938.1|5940.9|5938.2|5939.3|5936.6|46
1757475600000|2025-09-10 03:40:00|5940.4|5937.4|5942.5|5939.5|5942.6|5939.7|5940.4|5937.4|71
1757475900000|2025-09-10 03:45:00|5942.8|5939.8|5943.8|5940.8|5944.2|5941.7|5942.8|5939.8|106
1757476200000|2025-09-10 03:50:00|5943.7|5940.7|5943.7|5940.7|5943.7|5941.2|5941.9|5939.5|99
1757476500000|2025-09-10 03:55:00|5943.6|5940.6|5943|5940|5943.6|5940.6|5942.4|5939.4|52
1757476800000|2025-09-10 04:00:00|5943.1|5940.1|5943|5940|5943.2|5940.6|5942|5939.4|62
1757477100000|2025-09-10 04:05:00|5943.1|5940.1|5944.1|5941.1|5944.2|5941.2|5942.5|5939.9|65
1757477400000|2025-09-10 04:10:00|5944.2|5941.2|5945.3|5942.3|5945.5|5942.5|5944|5941.1|70
1757477700000|2025-09-10 04:15:00|5945.4|5942.4|5944.4|5942.6|5945.6|5942.6|5944.2|5941.6|48
1757478000000|2025-09-10 04:20:00|5944.9|5941.9|5944.6|5942.8|5945.3|5943.2|5944.3|5941.7|47
1757478300000|2025-09-10 04:25:00|5945.2|5942.2|5944.8|5943|5945.8|5943.4|5944.6|5942.2|43
1757478600000|2025-09-10 04:30:00|5945.5|5942.5|5946|5943|5946.2|5944.1|5944.8|5942.4|34
1757478900000|2025-09-10 04:35:00|5946.1|5943.1|5946.4|5944.6|5946.6|5944.6|5945.5|5942.9|47
1757479200000|2025-09-10 04:40:00|5946.5|5944.7|5946|5944.2|5947.3|5945|5945.7|5943.5|50
1757479500000|2025-09-10 04:45:00|5946.1|5944.3|5947.1|5945.3|5947.8|5946|5945.8|5944|59
1757479800000|2025-09-10 04:50:00|5947.2|5945.4|5948.7|5946.9|5949.5|5947.2|5947|5944.6|63
1757480100000|2025-09-10 04:55:00|5948.8|5947|5949.9|5948.1|5950.6|5948.2|5948.6|5946.7|77
1757480400000|2025-09-10 05:00:00|5949.8|5948|5948.6|5946.8|5950.4|5948.1|5948.3|5946.4|80
1757480700000|2025-09-10 05:05:00|5948.7|5946.9|5947.6|5945.8|5949.7|5947.9|5947.6|5945.1|52
1757481000000|2025-09-10 05:10:00|5947.9|5946.1|5947.8|5946|5949.4|5947|5947.1|5945.3|74
1757481300000|2025-09-10 05:15:00|5947.7|5945.9|5949|5947.2|5949.2|5947.4|5947.6|5945.3|53
1757481600000|2025-09-10 05:20:00|5949.1|5947.3|5950.9|5949.1|5951.1|5949.3|5948.8|5947|52
1757481900000|2025-09-10 05:25:00|5950.8|5949|5950.5|5947.5|5951.7|5949.3|5949.5|5947.3|74
1757482200000|2025-09-10 05:30:00|5950.4|5947.4|5949.8|5946.8|5950.5|5948.1|5948.3|5945.9|81
1757482500000|2025-09-10 05:35:00|5949.9|5946.9|5948.7|5945.7|5950.3|5947.3|5948.1|5945.4|98
1757482800000|2025-09-10 05:40:00|5948.6|5945.6|5948.3|5945.3|5948.6|5945.8|5946.4|5944.1|105
1757483100000|2025-09-10 05:45:00|5948.2|5945.2|5947.4|5944.4|5948.2|5945.4|5945.8|5943.7|117
1757483400000|2025-09-10 05:50:00|5947.5|5944.5|5944.8|5943|5947.6|5945.3|5944.7|5942.3|88
1757483700000|2025-09-10 05:55:00|5944.9|5943.1|5945.9|5944.1|5947.4|5945.1|5944.5|5941.7|135
1757484000000|2025-09-10 06:00:00|5945.8|5944|5947.7|5945.9|5947.7|5945.9|5945.8|5943.9|87
1757484300000|2025-09-10 06:05:00|5947.8|5946|5951.8|5950|5952.5|5950|5947.7|5945.3|119
1757484600000|2025-09-10 06:10:00|5951.6|5949.8|5952.6|5950.8|5953.2|5950.9|5948.9|5945.9|126
1757484900000|2025-09-10 06:15:00|5952.7|5949.7|5953.1|5950.1|5953.4|5950.4|5951.1|5948.7|132
1757485200000|2025-09-10 06:20:00|5953|5950|5948.2|5946.4|5953.2|5950.2|5947.8|5945.4|142
1757485500000|2025-09-10 06:25:00|5948.3|5946.5|5946.8|5943.8|5949.9|5946.9|5946.7|5943.7|204
1757485800000|2025-09-10 06:30:00|5947|5944|5945|5942|5948|5945.4|5943.7|5941.3|167
1757486100000|2025-09-10 06:35:00|5945.1|5942.1|5942.8|5941|5945.2|5942.7|5942.5|5939.8|143
1757486400000|2025-09-10 06:40:00|5942.9|5941.1|5944.3|5942.5|5944.6|5942.6|5940.9|5938.8|147
1757486700000|2025-09-10 06:45:00|5944.2|5942.4|5946.7|5944.9|5947.9|5945.3|5943.7|5941.8|118
1757487000000|2025-09-10 06:50:00|5946.8|5945|5947.3|5945.5|5948.6|5946.5|5946.4|5943.9|157
1757487300000|2025-09-10 06:55:00|5948|5945|5941.3|5938.3|5948.1|5945.9|5939.8|5937|312
1757487600000|2025-09-10 07:00:00|5940.9|5939.1|5942.4|5939.4|5942.5|5939.9|5936|5933|373
1757487900000|2025-09-10 07:05:00|5942.7|5939.7|5941.6|5938.6|5943.8|5941.3|5940.6|5938|214
1757488200000|2025-09-10 07:10:00|5941.5|5938.5|5943.9|5940.9|5944.1|5942.2|5940.8|5938.5|150
1757488500000|2025-09-10 07:15:00|5944|5941|5941.9|5940.1|5944|5941.5|5939.8|5938|138
1757488800000|2025-09-10 07:20:00|5941.8|5940|5944.4|5942.6|5945.1|5942.6|5940.8|5939|142
1757489100000|2025-09-10 07:25:00|5945|5942|5945.4|5943.6|5946|5943.8|5944.1|5941.7|146
1757489400000|2025-09-10 07:30:00|5945.9|5944.1|5945.3|5943.5|5946.7|5944.1|5944.9|5942.5|118
1757489700000|2025-09-10 07:35:00|5945.2|5943.4|5945.6|5943.8|5948.2|5945.2|5944.6|5942.4|99
1757490000000|2025-09-10 07:40:00|5945.5|5943.7|5945.4|5943.6|5947.5|5944.5|5945.3|5943.1|96
1757490300000|2025-09-10 07:45:00|5945.5|5943.7|5944.9|5943.1|5946.5|5943.8|5943.9|5941.5|115
1757490600000|2025-09-10 07:50:00|5945|5943.2|5945.1|5943.3|5946.1|5943.5|5944|5941.8|91
1757490900000|2025-09-10 07:55:00|5945.4|5943.6|5943.7|5941.9|5946.1|5943.7|5943.6|5941.7|83
1757491200000|2025-09-10 08:00:00|5943.6|5941.8|5940.1|5938.3|5943.6|5941.8|5939.3|5937.5|132
1757491500000|2025-09-10 08:05:00|5940|5938.2|5942.8|5941|5943.8|5941.5|5939.7|5937.9|72
1757491800000|2025-09-10 08:10:00|5942.9|5941.1|5942.9|5941.1|5944.1|5942.2|5942.7|5940.9|74
1757492100000|2025-09-10 08:15:00|5943|5941.2|5940.5|5938.7|5943.7|5941.9|5940.1|5938|100
1757492400000|2025-09-10 08:20:00|5940.4|5938.6|5939.1|5936.1|5940.4|5938.6|5938.2|5936.1|84
1757492700000|2025-09-10 08:25:00|5938.4|5936.6|5937.2|5934.2|5939.1|5936.9|5936.7|5933.7|106
1757493000000|2025-09-10 08:30:00|5937.3|5934.3|5935.9|5934.1|5937.3|5934.8|5935.5|5933|102
1757493300000|2025-09-10 08:35:00|5935.8|5934|5936.1|5933.1|5937.1|5934.8|5934.5|5932.7|100
1757493600000|2025-09-10 08:40:00|5936|5933|5935.8|5934|5937.9|5935.7|5934.9|5932.1|127
1757493900000|2025-09-10 08:45:00|5935.7|5933.9|5937.8|5934.8|5939|5936.7|5935.4|5933.6|101
1757494200000|2025-09-10 08:50:00|5937.2|5935.4|5938.3|5935.3|5939.1|5936.6|5937.1|5934.8|114
1757494500000|2025-09-10 08:55:00|5938.2|5935.2|5939.9|5938.1|5941|5938.2|5938.1|5935.1|139
1757494800000|2025-09-10 09:00:00|5940.5|5937.5|5940.9|5939.1|5942|5939.7|5939.5|5937.2|117
1757495100000|2025-09-10 09:05:00|5940.7|5938.9|5942.9|5941.1|5943.3|5941.5|5940.5|5938.7|72
1757495400000|2025-09-10 09:10:00|5942.8|5941|5943.2|5941.4|5944|5942.1|5941.9|5940.1|61
1757495700000|2025-09-10 09:15:00|5943.1|5941.3|5943.1|5941.3|5943.7|5941.9|5942.5|5940.2|73
1757496000000|2025-09-10 09:20:00|5942.8|5941|5945.5|5942.5|5945.6|5942.6|5942.1|5939.9|90
1757496300000|2025-09-10 09:25:00|5945.6|5942.6|5945.5|5943.7|5947.6|5945.3|5944.8|5942.5|128
1757496600000|2025-09-10 09:30:00|5945.6|5943.8|5947.4|5945.6|5948.6|5945.6|5945.3|5943.2|73
1757496900000|2025-09-10 09:35:00|5947.3|5945.5|5947.2|5945.4|5948|5946.1|5945.4|5943.6|106
1757497200000|2025-09-10 09:40:00|5947.3|5945.5|5947.9|5946.1|5948.8|5946.6|5947.1|5944.7|132
1757497500000|2025-09-10 09:45:00|5948|5946.2|5951.1|5948.1|5951.1|5948.9|5948|5946|153
1757497800000|2025-09-10 09:50:00|5950.5|5948.7|5950.6|5947.6|5951.7|5949.3|5948.5|5946.7|137
1757498100000|2025-09-10 09:55:00|5950.7|5947.7|5948.9|5947.1|5950.7|5948.3|5948.8|5946.6|92
1757498400000|2025-09-10 10:00:00|5949.4|5946.4|5947.7|5945.9|5949.5|5947.2|5947.6|5945.4|73
1757498700000|2025-09-10 10:05:00|5948.3|5945.3|5945.8|5942.8|5948.7|5946|5945.5|5942.5|84
1757499000000|2025-09-10 10:10:00|5945.7|5942.7|5945.5|5942.5|5946.1|5943.8|5944.7|5942|85
1757499300000|2025-09-10 10:15:00|5945.6|5942.6|5942.5|5940.7|5945.6|5943.3|5942.5|5940.2|103
1757499600000|2025-09-10 10:20:00|5942.2|5940.4|5940.7|5938.9|5942.6|5940.4|5940.1|5937.9|103
1757499900000|2025-09-10 10:25:00|5940.8|5939|5940.8|5939|5941|5939.2|5940|5938.2|55
1757500200000|2025-09-10 10:30:00|5940.7|5938.9|5940.2|5937.2|5941.2|5939.4|5939.1|5936.7|89
1757500500000|2025-09-10 10:35:00|5940.1|5937.1|5940.7|5937.7|5940.9|5937.9|5939.5|5936.8|79
1757500800000|2025-09-10 10:40:00|5940.6|5937.6|5941.1|5938.1|5941.4|5939|5940|5937|89
1757501100000|2025-09-10 10:45:00|5940.5|5937.5|5941|5939.2|5942.2|5939.7|5939.7|5937.3|76
1757501400000|2025-09-10 10:50:00|5940.9|5939.1|5940.6|5938.8|5941.3|5939.5|5940.5|5938.3|54
1757501700000|2025-09-10 10:55:00|5941.3|5938.3|5940.2|5938.4|5942.3|5939.8|5940.2|5938|73
1757502000000|2025-09-10 11:00:00|5940.1|5938.3|5940.9|5939.1|5940.9|5939.1|5938.7|5936.6|97
1757502300000|2025-09-10 11:05:00|5941|5939.2|5941|5939.2|5941.2|5939.4|5940|5937.7|51
1757502600000|2025-09-10 11:10:00|5941.1|5939.3|5942.6|5940.8|5942.9|5940.9|5941.1|5939.3|48
1757502900000|2025-09-10 11:15:00|5942.7|5940.9|5943|5941.2|5944.2|5941.9|5942.4|5940.1|74
1757503200000|2025-09-10 11:20:00|5943.1|5941.3|5941.1|5939.3|5943.5|5941.6|5940.8|5938.3|106
1757503500000|2025-09-10 11:25:00|5941.2|5939.4|5940.6|5938.8|5941.5|5939.5|5940.4|5938|58
1757503800000|2025-09-10 11:30:00|5940.2|5938.4|5939.2|5937.4|5941.3|5939.1|5939.1|5937.3|52
1757504100000|2025-09-10 11:35:00|5939.1|5937.3|5938.1|5936.3|5939.3|5937.5|5937.4|5935.6|77
1757504400000|2025-09-10 11:40:00|5938|5936.2|5939.1|5936.1|5939.5|5937.1|5937.1|5934.5|118
1757504700000|2025-09-10 11:45:00|5938.4|5936.6|5940.3|5938.5|5940.4|5938.6|5938.3|5936.5|62
1757505000000|2025-09-10 11:50:00|5940.4|5938.6|5943.2|5941.4|5943.5|5941.7|5940.4|5938.6|62
1757505300000|2025-09-10 11:55:00|5943.1|5941.3|5942.4|5940.6|5943.1|5941.3|5941.8|5940|86
1757505600000|2025-09-10 12:00:00|5942.5|5940.7|5943.4|5940.4|5943.8|5941.7|5941.8|5939.5|155
1757505900000|2025-09-10 12:05:00|5943.5|5940.5|5943|5940|5944.7|5942.5|5942.7|5940|107
1757506200000|2025-09-10 12:10:00|5943.1|5940.1|5939.7|5936.7|5943.1|5940.1|5939.2|5936.2|148
1757506500000|2025-09-10 12:15:00|5939.8|5936.8|5941|5939.2|5941.1|5939.2|5939.3|5936.7|132
1757506800000|2025-09-10 12:20:00|5940.9|5939.1|5939.9|5938.1|5941.5|5939.1|5938.6|5936.8|155
1757507100000|2025-09-10 12:25:00|5940.4|5937.4|5941.2|5937.2|5942|5939.6|5939|5936.7|162
1757507400000|2025-09-10 12:30:00|5941.6|5937.6|5955.1|5952.1|5958.9|5955.7|5941.4|5937.4|602
1757507700000|2025-09-10 12:35:00|5955.2|5952.2|5949.6|5946.6|5955.2|5952.2|5947.7|5944.7|434
1757508000000|2025-09-10 12:40:00|5949.8|5946.8|5948.9|5945.9|5950|5947|5945.6|5942.6|335
1757508300000|2025-09-10 12:45:00|5949|5946|5946.3|5943.3|5951.1|5948.2|5945.3|5942.3|368
1757508600000|2025-09-10 12:50:00|5946.2|5943.2|5942|5939|5947|5944|5940.2|5937.2|355
1757508900000|2025-09-10 12:55:00|5942.1|5939.1|5945|5943.2|5946.2|5944.4|5941.3|5939.1|228
1757509200000|2025-09-10 13:00:00|5945.2|5943.4|5943.2|5941.4|5946|5943.6|5942.1|5939.7|343
1757509500000|2025-09-10 13:05:00|5943.1|5941.3|5946.5|5944.7|5946.9|5944.7|5941.3|5938.9|284
1757509800000|2025-09-10 13:10:00|5946.6|5944.8|5945.7|5942.7|5947.1|5945|5944|5941.6|281
1757510100000|2025-09-10 13:15:00|5945.6|5942.6|5948.6|5945.6|5950|5948|5944.6|5942.3|272
1757510400000|2025-09-10 13:20:00|5948.7|5945.7|5949.9|5948.1|5950.9|5948.5|5946.2|5943.2|231
1757510700000|2025-09-10 13:25:00|5950|5948.2|5949.9|5948.1|5951.4|5949.5|5949.6|5947.6|217
1757511000000|2025-09-10 13:30:00|5950|5948.2|5955.4|5952.4|5955.6|5953.2|5948|5946.2|236
1757511300000|2025-09-10 13:35:00|5955.3|5952.3|5953.5|5951.7|5957.6|5955.2|5952.4|5949.7|267
1757511600000|2025-09-10 13:40:00|5953.4|5951.6|5954.9|5953.1|5955.9|5954.1|5953.4|5950.7|238
1757511900000|2025-09-10 13:45:00|5954.8|5953|5956.4|5954.6|5957.2|5955.2|5953|5950.3|308
1757512200000|2025-09-10 13:50:00|5956.3|5954.5|5955.7|5953.9|5956.6|5954.8|5954.1|5951.8|180
1757512500000|2025-09-10 13:55:00|5955.4|5953.6|5956.7|5954.9|5958.2|5955.8|5954.9|5953.1|216
1757512800000|2025-09-10 14:00:00|5956.8|5955|5959.3|5956.3|5960.4|5958|5956.8|5954.4|210
1757513100000|2025-09-10 14:05:00|5959.4|5956.4|5962.8|5961|5964|5961.7|5958.3|5956.1|225
1757513400000|2025-09-10 14:10:00|5962.9|5961.1|5963|5961.2|5964.9|5963.1|5961.2|5959.2|242
1757513700000|2025-09-10 14:15:00|5963.1|5961.3|5962.3|5960.5|5964.1|5962.3|5961.9|5959.9|211
1757514000000|2025-09-10 14:20:00|5962.4|5960.6|5959.6|5956.6|5962.9|5960.9|5959.3|5956.5|226
1757514300000|2025-09-10 14:25:00|5959.7|5956.7|5959.7|5957.9|5961.4|5959.4|5958.3|5956|220
1757514600000|2025-09-10 14:30:00|5959.6|5957.8|5961.7|5959.9|5963.5|5961.4|5959.4|5957.6|175
1757514900000|2025-09-10 14:35:00|5961.8|5960|5962.6|5960.8|5964.7|5962.2|5961.7|5959.9|186
1757515200000|2025-09-10 14:40:00|5962.7|5960.9|5961.8|5960|5962.9|5961|5961.1|5959.3|139
1757515500000|2025-09-10 14:45:00|5961.6|5959.8|5960.3|5958.5|5963.2|5960.9|5960.3|5958.5|192
1757515800000|2025-09-10 14:50:00|5960.2|5958.4|5957.8|5954.8|5961|5959.2|5957.1|5954.3|268
1757516100000|2025-09-10 14:55:00|5957.9|5954.9|5960.3|5958.5|5960.3|5958.5|5957.5|5954.5|192
1757516400000|2025-09-10 15:00:00|5960.2|5958.4|5960.9|5957.9|5962.2|5960|5959.1|5956.7|218
1757516700000|2025-09-10 15:05:00|5960.6|5957.6|5959.7|5956.7|5962.1|5959.2|5959.5|5956.6|194
1757517000000|2025-09-10 15:10:00|5959.8|5956.8|5960.3|5958.5|5961.1|5958.5|5959.2|5956.5|182
1757517300000|2025-09-10 15:15:00|5960.1|5958.3|5953.6|5951.8|5960.1|5958.3|5953.3|5951.1|178
1757517600000|2025-09-10 15:20:00|5953.5|5951.7|5953.5|5951.7|5955.8|5953.6|5952.9|5950.5|129
1757517900000|2025-09-10 15:25:00|5953.6|5951.8|5954.1|5952.3|5954.7|5952.9|5953.1|5951.1|132
1757518200000|2025-09-10 15:30:00|5954.5|5952.7|5957|5954|5957.8|5956|5953.9|5952.1|201
1757518500000|2025-09-10 15:35:00|5957.1|5954.1|5955.8|5954|5957.4|5954.9|5955.1|5952.7|135
1757518800000|2025-09-10 15:40:00|5956.1|5954.3|5956|5954.2|5957.8|5955.2|5955.8|5953.5|118
1757519100000|2025-09-10 15:45:00|5956.1|5954.3|5956.6|5954.8|5957.1|5955.3|5955.3|5953.5|82
1757519400000|2025-09-10 15:50:00|5956.7|5954.9|5957.4|5954.4|5958.6|5955.7|5956.6|5954.4|74
1757519700000|2025-09-10 15:55:00|5957.5|5954.5|5955.5|5952.5|5957.6|5955.2|5954.6|5952.1|133
1757520000000|2025-09-10 16:00:00|5955.6|5952.6|5953.6|5950.6|5955.8|5953.1|5953|5950.1|136
1757520300000|2025-09-10 16:05:00|5953.5|5950.5|5952.2|5949.2|5953.5|5950.5|5951.1|5948.5|137
1757520600000|2025-09-10 16:10:00|5952.3|5949.3|5951.8|5948.8|5952.9|5950.5|5950.8|5948.2|88
1757520900000|2025-09-10 16:15:00|5951.7|5948.7|5953.5|5951.7|5953.5|5951.7|5951.3|5948.5|66
1757521200000|2025-09-10 16:20:00|5953.6|5951.8|5953|5951.2|5953.7|5951.9|5952.5|5950.1|41
1757521500000|2025-09-10 16:25:00|5953.5|5950.5|5951.5|5949.7|5954.2|5952|5951|5949|96
1757521800000|2025-09-10 16:30:00|5952.1|5949.1|5951.8|5948.8|5952.6|5950|5950.9|5948.4|98
1757522100000|2025-09-10 16:35:00|5951.7|5948.7|5952.5|5949.5|5953.2|5950.2|5951.6|5948.6|103
1757522400000|2025-09-10 16:40:00|5952.6|5949.6|5952.9|5949.9|5953.5|5950.7|5951.9|5948.9|68
1757522700000|2025-09-10 16:45:00|5952.8|5949.8|5952.2|5949.2|5953.2|5950.8|5951.6|5949.2|77
1757523000000|2025-09-10 16:50:00|5952.1|5949.1|5948.3|5945.3|5952.3|5949.8|5948.2|5945.2|98
1757523300000|2025-09-10 16:55:00|5948.4|5945.4|5947.9|5946.1|5948.5|5946.1|5946.9|5944|96
1757523600000|2025-09-10 17:00:00|5948.1|5946.3|5950.8|5949|5952|5949.6|5947.2|5945.2|174
1757523900000|2025-09-10 17:05:00|5950.7|5948.9|5951.5|5948.5|5952.5|5950.1|5950.6|5948.3|106
1757524200000|2025-09-10 17:10:00|5950.9|5949.1|5950.9|5949.1|5952.1|5949.9|5950.7|5948.5|63
1757524500000|2025-09-10 17:15:00|5950.8|5949|5949.8|5948|5951.4|5949.1|5949.7|5947.3|79
1757524800000|2025-09-10 17:20:00|5950|5948.2|5950.5|5947.5|5951|5948.8|5949.9|5947.3|101
1757525100000|2025-09-10 17:25:00|5950.4|5947.4|5949.1|5946.1|5950.5|5948|5948.3|5946|95
1757525400000|2025-09-10 17:30:00|5949.2|5946.2|5948.3|5946.5|5949.2|5946.8|5947.8|5945.4|63
1757525700000|2025-09-10 17:35:00|5948.2|5946.4|5949.7|5947.9|5950.6|5948.1|5948.1|5945.6|55
1757526000000|2025-09-10 17:40:00|5949.8|5948|5949.3|5947.5|5951.1|5948.7|5949.1|5947.1|59
1757526300000|2025-09-10 17:45:00|5949.2|5947.4|5949.4|5947.6|5949.8|5947.6|5948.3|5945.8|65
1757526600000|2025-09-10 17:50:00|5949.3|5947.5|5949.7|5947.9|5950.4|5947.9|5949|5946.6|50
1757526900000|2025-09-10 17:55:00|5949.8|5948|5950.3|5948.5|5951.6|5949|5949.3|5947.3|71
1757527200000|2025-09-10 18:00:00|5950.2|5948.4|5951.1|5948.1|5951.9|5949.7|5949.7|5947.9|79
1757527500000|2025-09-10 18:05:00|5950.5|5948.7|5949.7|5947.9|5951.3|5949.1|5949.3|5947.5|45
1757527800000|2025-09-10 18:10:00|5949.6|5947.8|5950.6|5948.8|5950.8|5949|5949.4|5947.1|60
1757528100000|2025-09-10 18:15:00|5950.7|5948.9|5952|5949|5952.9|5950.5|5950.7|5948.9|46
1757528400000|2025-09-10 18:20:00|5952.1|5949.1|5953|5951.2|5953.4|5951.3|5951.7|5949.1|90
1757528700000|2025-09-10 18:25:00|5952.9|5951.1|5952.5|5950.7|5953.4|5951.1|5952.2|5949.7|98
1757529000000|2025-09-10 18:30:00|5952.3|5950.5|5952.6|5949.6|5952.9|5950.5|5951.1|5948.7|109
1757529300000|2025-09-10 18:35:00|5952|5950.2|5950.1|5947.1|5952.6|5950.2|5949.7|5946.9|91
1757529600000|2025-09-10 18:40:00|5950.3|5947.3|5949.5|5947.7|5950.4|5948.2|5948.9|5946.7|26
1757529900000|2025-09-10 18:45:00|5949.4|5947.6|5947.6|5944.6|5949.6|5947.8|5947.2|5944.2|64
1757530200000|2025-09-10 18:50:00|5947.5|5944.5|5947.7|5944.7|5947.7|5945.4|5946.6|5944.2|49
1757530500000|2025-09-10 18:55:00|5947.8|5944.8|5948.3|5945.3|5948.6|5946.1|5947.2|5944.6|123
1757530800000|2025-09-10 19:00:00|5948.2|5945.2|5948.6|5945.6|5949|5946.7|5947.4|5945|302
1757531100000|2025-09-10 19:05:00|5948.5|5945.5|5947|5944|5948.6|5946.1|5946.7|5943.9|80
1757531400000|2025-09-10 19:10:00|5947.1|5944.1|5945.2|5942.2|5947.2|5944.8|5944.6|5942.1|112
1757531700000|2025-09-10 19:15:00|5944.2|5942.4|5944.4|5942.6|5945.8|5943.6|5944|5942.2|122
1757532000000|2025-09-10 19:20:00|5944.3|5942.5|5944.6|5941.6|5944.8|5942.5|5943.5|5940.7|93
1757532300000|2025-09-10 19:25:00|5944.7|5941.7|5943.5|5940.5|5945.3|5942.6|5943.5|5940.5|89
1757532600000|2025-09-10 19:30:00|5943.1|5940.1|5943|5940|5943.7|5940.7|5942.5|5939.5|61
1757532900000|2025-09-10 19:35:00|5942.7|5939.7|5942.6|5939.6|5943.3|5940.3|5942.1|5939.1|52
1757533200000|2025-09-10 19:40:00|5942.5|5939.5|5943.8|5940.8|5943.9|5940.9|5942.3|5939.3|64
1757533500000|2025-09-10 19:45:00|5943.9|5940.9|5944.7|5941.7|5944.8|5942.2|5943.3|5940.3|90
1757533800000|2025-09-10 19:50:00|5944.8|5941.8|5945.9|5942.9|5945.9|5943|5944.6|5941.6|77
1757534100000|2025-09-10 19:55:00|5945.6|5942.6|5945.7|5942.7|5946.3|5943.3|5945.4|5942.4|87
1757534400000|2025-09-10 20:00:00|5945.6|5942.6|5946.1|5943.1|5946.6|5943.6|5945.6|5942.6|45
1757534700000|2025-09-10 20:05:00|5946|5943|5945.6|5942.6|5946.6|5943.6|5944.9|5942.5|37
1757535000000|2025-09-10 20:10:00|5945.5|5942.5|5945|5942|5945.8|5943.4|5944.8|5942|42
1757535300000|2025-09-10 20:15:00|5944.4|5942.6|5946|5943|5946.2|5943.6|5944.4|5942|73
1757535600000|2025-09-10 20:20:00|5946.1|5943.1|5944.7|5941.7|5946.1|5943.1|5944.6|5941.6|59
1757535900000|2025-09-10 20:25:00|5944.6|5941.6|5945|5942|5945.2|5942.2|5943.5|5940.7|58
1757536200000|2025-09-10 20:30:00|5944.4|5942.6|5944.1|5942.3|5945.2|5942.9|5944|5941.7|32
1757536500000|2025-09-10 20:35:00|5944.8|5941.8|5944|5941|5944.8|5942.5|5943.4|5940.7|43
1757536800000|2025-09-10 20:40:00|5943.4|5941.6|5942.2|5940.4|5943.9|5941.6|5942.1|5939.7|65
1757537100000|2025-09-10 20:45:00|5942.1|5940.3|5941.9|5938.9|5943.2|5940.8|5941.6|5938.6|59
1757537400000|2025-09-10 20:50:00|5942.1|5939.1|5941.8|5938.8|5942.4|5939.4|5941.4|5938.4|41
1757537700000|2025-09-10 20:55:00|5942.7|5937.9|5942.9|5937.1|5943.2|5938.2|5941.7|5936.9|220
1757538000000|2025-09-10 21:00:00|5943|5937.2|5942.2|5936.4|5943|5937.5|5942.2|5936.4|4
1757538300000|2025-09-10 21:05:00|5947.1|5941.3|5945.5|5939.7|5947.1|5941.3|5945.5|5939.7|17
1757538600000|2025-09-10 21:10:00|5946.1|5940.3|5946.4|5940.6|5947.4|5941.6|5942|5936.2|36
1757538900000|2025-09-10 21:15:00|5946.1|5940.3|5945.7|5939.9|5947|5941.2|5944|5938.2|93
1757539200000|2025-09-10 21:20:00|5945.8|5940|5946.1|5940.3|5946.6|5940.8|5943|5937.2|111
1757539500000|2025-09-10 21:25:00|5946|5940.2|5945.5|5939.7|5946.3|5940.5|5945.1|5939.3|82
1757539800000|2025-09-10 21:30:00|5945.3|5939.5|5944.3|5938.5|5945.3|5939.5|5944|5938.2|102
1757540100000|2025-09-10 21:35:00|5944.2|5938.4|5941|5935.2|5944.4|5938.6|5940.6|5934.8|211
1757540400000|2025-09-10 21:40:00|5940.9|5935.1|5941.3|5935.5|5946.9|5941.1|5939.7|5933.9|382
1757540700000|2025-09-10 21:45:00|5941.7|5936|5941.3|5935.5|5942.4|5936.6|5940.8|5935.1|332
1757541000000|2025-09-10 21:50:00|5941.6|5935.9|5941.3|5935.5|5941.7|5935.9|5940.1|5934.4|249
1757541300000|2025-09-10 21:55:00|5940.4|5934.6|5940.8|5935|5941.5|5935.7|5939.8|5934.3|293
1757541600000|2025-09-10 22:00:00|5941.1|5935.3|5943.5|5938.7|5944|5939.1|5941|5935.2|116
1757541900000|2025-09-10 22:05:00|5942.6|5939.6|5942.9|5939.9|5943|5940|5942.2|5939.2|18
1757542200000|2025-09-10 22:10:00|5943|5940|5942.3|5939.3|5943|5940|5942.3|5939.3|11
1757542500000|2025-09-10 22:15:00|5942.4|5939.4|5942.5|5939.5|5942.5|5939.5|5942.4|5939.4|12
1757542800000|2025-09-10 22:20:00|5942.7|5939.7|5943|5940|5943.2|5940.2|5942.7|5939.7|32
1757543100000|2025-09-10 22:25:00|5943.1|5940.1|5943.5|5940.5|5943.5|5940.5|5942.9|5939.9|72
1757543400000|2025-09-10 22:30:00|5943.6|5940.6|5944.1|5941.1|5944.1|5941.1|5943.4|5940.4|80
1757543700000|2025-09-10 22:35:00|5944|5941|5944.9|5941.9|5945.3|5942.3|5943.9|5940.9|36
1757544000000|2025-09-10 22:40:00|5944.8|5941.8|5944.6|5941.6|5945.1|5942.1|5944.4|5941.4|25
1757544300000|2025-09-10 22:45:00|5944.7|5941.7|5944.8|5941.8|5944.9|5941.9|5944.6|5941.6|17
1757544600000|2025-09-10 22:50:00|5944.9|5941.9|5945.2|5942.2|5945.4|5942.4|5944.9|5941.9|26
1757544900000|2025-09-10 22:55:00|5945.3|5942.3|5946.4|5943.4|5946.6|5943.6|5945.3|5942.3|45
1757545200000|2025-09-10 23:00:00|5946.3|5943.3|5946.3|5943.3|5946.6|5943.6|5945|5942|56
1757545500000|2025-09-10 23:05:00|5946.4|5943.4|5947.6|5944.6|5947.7|5944.7|5946.1|5943.1|30
1757545800000|2025-09-10 23:10:00|5947.7|5944.7|5947.7|5944.7|5947.8|5944.8|5947|5944|38
1757546100000|2025-09-10 23:15:00|5947.6|5944.6|5947.7|5944.7|5948.1|5945.4|5947|5944|30
1757546400000|2025-09-10 23:20:00|5947.6|5944.6|5948.3|5945.3|5948.9|5945.9|5947.6|5944.6|56
1757546700000|2025-09-10 23:25:00|5948.4|5945.4|5947.7|5944.7|5948.4|5945.4|5947.6|5944.6|32
1757547000000|2025-09-10 23:30:00|5947.6|5944.6|5947.5|5944.5|5948|5945|5947.4|5944.4|35
1757547300000|2025-09-10 23:35:00|5947.4|5944.4|5947|5944|5948.5|5945.5|5947|5944|43
1757547600000|2025-09-10 23:40:00|5946.9|5943.9|5945.2|5942.2|5947.2|5944.2|5945.2|5942.2|51
1757547900000|2025-09-10 23:45:00|5944.6|5942.8|5944.7|5941.7|5945.6|5943.3|5944.5|5941.7|41
1757548200000|2025-09-10 23:50:00|5944.5|5941.5|5942.2|5940.4|5944.5|5941.5|5942.2|5939.9|52
1757548500000|2025-09-10 23:55:00|5942.1|5940.3|5944.4|5941.4|5944.6|5941.9|5941.9|5938.9|80
1757548800000|2025-09-11 00:00:00|5944.1|5941.1|5944.4|5942.6|5945.2|5942.9|5942.3|5939.8|103
1757549100000|2025-09-11 00:05:00|5944.3|5942.5|5942.4|5940.6|5944.3|5942.5|5942.3|5940.5|59
1757549400000|2025-09-11 00:10:00|5942.9|5941.1|5942.5|5940.7|5943.1|5941.1|5941.2|5938.8|65
1757549700000|2025-09-11 00:15:00|5942.7|5940.9|5940.4|5937.4|5943.3|5941.5|5940.3|5937.3|71
1757550000000|2025-09-11 00:20:00|5940.5|5937.5|5938.4|5936.6|5941|5938.6|5937.9|5935.5|77
1757550300000|2025-09-11 00:25:00|5938.6|5936.8|5938.5|5936.7|5939.9|5937.8|5937.4|5935.4|95
1757550600000|2025-09-11 00:30:00|5938.4|5936.6|5938.7|5936.9|5940.1|5938.3|5938.3|5936.5|63
1757550900000|2025-09-11 00:35:00|5938.6|5936.8|5938.9|5937.1|5939.8|5938|5938.3|5936.5|57
1757551200000|2025-09-11 00:40:00|5939|5937.2|5938.7|5936.9|5939.3|5937.5|5938.4|5936.6|59
1757551500000|2025-09-11 00:45:00|5938.5|5936.7|5940.3|5938.5|5940.8|5939|5938.4|5936.6|69
1757551800000|2025-09-11 00:50:00|5940.4|5938.6|5938.7|5936.9|5940.4|5938.6|5938.6|5936.8|75
1757552100000|2025-09-11 00:55:00|5938.6|5936.8|5937.9|5934.9|5940.3|5937.9|5937|5934.7|96
1757552400000|2025-09-11 01:00:00|5937.2|5935.4|5937.6|5935.8|5938|5936.2|5934.6|5932.5|112
1757552700000|2025-09-11 01:05:00|5937.5|5935.7|5937.1|5935.3|5938.5|5936.7|5936.4|5934|68
1757553000000|2025-09-11 01:10:00|5937.2|5935.4|5940.6|5937.6|5941.8|5939|5937.2|5935.4|108
1757553300000|2025-09-11 01:15:00|5940.9|5937.9|5941.2|5938.2|5941.4|5938.9|5939.3|5937.3|84
1757553600000|2025-09-11 01:20:00|5941.1|5938.1|5943.1|5940.1|5943.1|5940.9|5939.6|5937.1|117
1757553900000|2025-09-11 01:25:00|5943.2|5940.2|5943|5941.2|5943.9|5942|5942.1|5939.8|104
1757554200000|2025-09-11 01:30:00|5942.9|5941.1|5944.5|5942.7|5945.3|5942.8|5942.6|5940.7|140
1757554500000|2025-09-11 01:35:00|5944.4|5942.6|5946.2|5943.2|5946.6|5943.6|5943.3|5940.7|98
1757554800000|2025-09-11 01:40:00|5946.1|5943.1|5946.8|5945|5947.2|5945.4|5945.5|5943.1|61
1757555100000|2025-09-11 01:45:00|5946.7|5944.9|5946.4|5943.4|5947.4|5945|5945.6|5943.4|56
1757555400000|2025-09-11 01:50:00|5945.7|5943.9|5944.8|5943|5946.2|5943.9|5944|5942.2|70
1757555700000|2025-09-11 01:55:00|5945.4|5942.4|5945.3|5942.3|5946.5|5944.1|5944.3|5941.6|144
1757556000000|2025-09-11 02:00:00|5945.2|5942.2|5944.8|5941.8|5945.9|5942.9|5943.9|5941.1|115
1757556300000|2025-09-11 02:05:00|5944.7|5941.7|5945.3|5942.3|5945.4|5942.5|5943.7|5941.1|80
1757556600000|2025-09-11 02:10:00|5945.2|5942.2|5944.6|5941.6|5945.7|5942.9|5944.4|5941.5|81
1757556900000|2025-09-11 02:15:00|5944.5|5941.5|5940|5937|5944.5|5941.5|5939.9|5936.9|77
1757557200000|2025-09-11 02:20:00|5940.1|5937.1|5936.7|5933.7|5940.3|5937.8|5936.7|5933.7|76
1757557500000|2025-09-11 02:25:00|5936.8|5933.8|5937.5|5934.5|5937.9|5934.9|5936.1|5933.1|82
1757557800000|2025-09-11 02:30:00|5937.6|5934.6|5938.5|5935.5|5938.5|5935.5|5936.8|5933.8|93
1757558100000|2025-09-11 02:35:00|5938.4|5935.4|5941.5|5938.5|5941.6|5938.6|5938.4|5935.4|101
1757558400000|2025-09-11 02:40:00|5941.3|5938.3|5939.6|5936.6|5941.4|5938.4|5939.6|5936.6|87
1757558700000|2025-09-11 02:45:00|5939.7|5936.7|5939.3|5936.3|5941.4|5938.4|5937.9|5935.5|86
1757559000000|2025-09-11 02:50:00|5939.4|5936.4|5937.8|5934.8|5939.4|5937|5937.8|5934.8|78
1757559300000|2025-09-11 02:55:00|5937.9|5934.9|5937.1|5934.1|5938.3|5935.3|5936.6|5933.8|146
1757559600000|2025-09-11 03:00:00|5937|5934|5938.9|5935.9|5938.9|5936.1|5936.4|5933.9|79
1757559900000|2025-09-11 03:05:00|5938.8|5935.8|5938.7|5935.7|5939.7|5937.1|5938.6|5935.6|104
1757560200000|2025-09-11 03:10:00|5938.6|5935.6|5938.2|5935.2|5939.2|5936.2|5937.8|5934.9|67
1757560500000|2025-09-11 03:15:00|5937.9|5934.9|5935.7|5933.9|5937.9|5934.9|5935.7|5933.8|84
1757560800000|2025-09-11 03:20:00|5935.9|5934.1|5937.2|5935.4|5937.4|5935.5|5935.9|5933.7|55
1757561100000|2025-09-11 03:25:00|5937.3|5935.5|5938.7|5936.9|5938.9|5937|5936.7|5934.3|52
1757561400000|2025-09-11 03:30:00|5938.8|5937|5936.4|5934.6|5939.2|5937|5936.1|5933.8|60
1757561700000|2025-09-11 03:35:00|5937|5934|5938.5|5935.5|5938.9|5936.2|5936.9|5934|96
1757562000000|2025-09-11 03:40:00|5938.6|5935.6|5939.1|5936.1|5939.1|5936.2|5937.2|5934.2|93
1757562300000|2025-09-11 03:45:00|5939|5936|5939.6|5936.6|5939.8|5936.8|5938.5|5935.5|81
1757562600000|2025-09-11 03:50:00|5939.9|5936.9|5940.1|5937.1|5940.7|5938|5939.4|5936.4|50
1757562900000|2025-09-11 03:55:00|5940.2|5937.2|5940.5|5937.5|5941.1|5938.1|5939.9|5937.1|91
1757563200000|2025-09-11 04:00:00|5940.4|5937.4|5939.5|5936.5|5940.6|5937.6|5938.7|5936.1|77
1757563500000|2025-09-11 04:05:00|5939.1|5936.1|5939.6|5936.6|5939.9|5937.4|5938.5|5936|63
1757563800000|2025-09-11 04:10:00|5939|5937.2|5939.6|5936.6|5939.6|5937.2|5938.8|5936|77
1757564100000|2025-09-11 04:15:00|5939.5|5936.5|5938.5|5935.5|5939.6|5937.1|5938.2|5935.3|70
1757564400000|2025-09-11 04:20:00|5938.6|5935.6|5938.1|5935.1|5938.6|5935.7|5937.4|5934.7|74
1757564700000|2025-09-11 04:25:00|5938.2|5935.2|5936.7|5933.7|5938.2|5935.2|5936.2|5933.2|96
1757565000000|2025-09-11 04:30:00|5936.6|5933.6|5937.5|5934.5|5938.4|5936|5936.5|5933.5|109
1757565300000|2025-09-11 04:35:00|5937.6|5934.6|5937.6|5934.6|5937.7|5935.1|5936.7|5933.8|48
1757565600000|2025-09-11 04:40:00|5937.5|5934.5|5939.4|5936.4|5939.4|5936.4|5937.5|5934.5|43
1757565900000|2025-09-11 04:45:00|5939.3|5936.3|5938.4|5935.4|5939.6|5936.6|5938.3|5935.3|47
1757566200000|2025-09-11 04:50:00|5938.3|5935.3|5938.3|5935.3|5938.8|5935.8|5937|5934.6|51
1757566500000|2025-09-11 04:55:00|5938.4|5935.4|5938.3|5936.5|5939.2|5936.7|5938.2|5935.3|49
1757566800000|2025-09-11 05:00:00|5938.2|5936.4|5937|5935.2|5939|5936.5|5937|5934.9|110
1757567100000|2025-09-11 05:05:00|5937.1|5935.3|5935.9|5934.1|5937.7|5935.4|5935.6|5933.6|62
1757567400000|2025-09-11 05:10:00|5936|5934.2|5935.2|5933.4|5936.2|5934.2|5934.4|5932.2|67
1757567700000|2025-09-11 05:15:00|5935.3|5933.5|5935.6|5933.8|5936.2|5934.3|5935.2|5932.9|72
1757568000000|2025-09-11 05:20:00|5935.7|5933.9|5935.6|5933.8|5936.5|5934.1|5935.5|5933.1|46
1757568300000|2025-09-11 05:25:00|5935.5|5933.7|5936.2|5933.2|5936.3|5934.1|5935.4|5932.7|42
1757568600000|2025-09-11 05:30:00|5936.1|5933.1|5934.9|5933.1|5936.1|5934.3|5934.4|5932.3|91
1757568900000|2025-09-11 05:35:00|5935.2|5933.4|5935.3|5932.3|5935.7|5933.8|5934.7|5932.3|62
1757569200000|2025-09-11 05:40:00|5935.2|5932.2|5934.6|5932.8|5935.2|5933|5934.2|5932.2|35
1757569500000|2025-09-11 05:45:00|5934.7|5932.9|5936.6|5934.8|5937|5935.2|5934.3|5932.1|66
1757569800000|2025-09-11 05:50:00|5936.7|5934.9|5934.6|5932.8|5937|5934.9|5934.1|5932|100
1757570100000|2025-09-11 05:55:00|5934.5|5932.7|5934|5931|5934.7|5932.9|5932.5|5930.3|150
1757570400000|2025-09-11 06:00:00|5933.9|5930.9|5932.5|5930.7|5934.5|5931.7|5930.5|5928.1|171
1757570700000|2025-09-11 06:05:00|5932.6|5930.8|5937|5934|5937.1|5934.7|5932.5|5930.1|145
1757571000000|2025-09-11 06:10:00|5937.1|5934.1|5932.4|5929.4|5937.5|5934.5|5932.1|5929.1|235
1757571300000|2025-09-11 06:15:00|5932.1|5929.1|5932.4|5930.6|5933.6|5931.2|5930.4|5928|149
1757571600000|2025-09-11 06:20:00|5932.5|5930.7|5932.9|5931.1|5933.6|5931.3|5930.9|5929|108
1757571900000|2025-09-11 06:25:00|5933|5931.2|5934.3|5931.3|5935.3|5933.1|5933|5930.1|150
1757572200000|2025-09-11 06:30:00|5934.2|5931.2|5931.6|5929.8|5934.5|5932|5931.2|5929|165
1757572500000|2025-09-11 06:35:00|5931.7|5929.9|5933.4|5930.4|5933.4|5930.8|5931.1|5928.8|144
1757572800000|2025-09-11 06:40:00|5933.1|5930.1|5932.6|5929.6|5934.1|5931.1|5931.7|5928.7|167
1757573100000|2025-09-11 06:45:00|5932.5|5929.5|5932|5929|5933.4|5930.4|5931.6|5928.6|164
1757573400000|2025-09-11 06:50:00|5931.7|5928.7|5933.7|5930.7|5934.6|5931.6|5931.7|5928.7|127
1757573700000|2025-09-11 06:55:00|5933.6|5930.6|5935|5932|5935.1|5932.4|5932.5|5929.5|166
1757574000000|2025-09-11 07:00:00|5935.1|5932.1|5936.6|5933.6|5937.1|5934.1|5934.9|5932.1|163
1757574300000|2025-09-11 07:05:00|5936.7|5933.7|5935.2|5932.2|5937.5|5934.5|5934.6|5931.6|176
1757574600000|2025-09-11 07:10:00|5935.1|5932.1|5936.2|5933.2|5937.2|5934.4|5933.6|5931.2|171
1757574900000|2025-09-11 07:15:00|5936.1|5933.1|5932.5|5930.7|5937.2|5934.3|5931.5|5929.2|157
1757575200000|2025-09-11 07:20:00|5932.9|5931.1|5934.1|5932.3|5934.1|5932.3|5932|5929.6|124
1757575500000|2025-09-11 07:25:00|5934|5932.2|5931.5|5929.7|5934.3|5932.5|5931.5|5929.7|115
1757575800000|2025-09-11 07:30:00|5931.4|5929.6|5931.3|5929.5|5932.7|5929.9|5929.7|5927.3|140
1757576100000|2025-09-11 07:35:00|5931.4|5929.6|5933.5|5930.5|5934.1|5931.8|5930.5|5928.6|148
1757576400000|2025-09-11 07:40:00|5933.3|5930.3|5933|5930|5933.9|5931.4|5932.6|5929.9|142
1757576700000|2025-09-11 07:45:00|5932.9|5929.9|5932.7|5929.7|5933.6|5930.6|5932|5929|169
1757577000000|2025-09-11 07:50:00|5932.6|5929.6|5931.5|5928.5|5933.3|5930.3|5931|5928|149
1757577300000|2025-09-11 07:55:00|5931.3|5928.3|5933.6|5930.6|5933.6|5930.6|5930.7|5927.7|177
1757577600000|2025-09-11 08:00:00|5933.5|5930.5|5932.6|5929.6|5935.6|5932.6|5932.2|5929.2|171
1757577900000|2025-09-11 08:05:00|5932.4|5929.4|5930.5|5928.7|5933.2|5930.6|5930.5|5927.9|144
1757578200000|2025-09-11 08:10:00|5931|5928|5930.4|5928.6|5931.4|5929.6|5929.4|5927.6|92
1757578500000|2025-09-11 08:15:00|5930.3|5928.5|5930.6|5927.6|5931.9|5929.7|5929.7|5927.4|104
1757578800000|2025-09-11 08:20:00|5930.5|5927.5|5929.6|5927.8|5930.8|5928.7|5929|5926.4|104
1757579100000|2025-09-11 08:25:00|5929.2|5927.4|5929.9|5926.9|5930.9|5928.7|5928.8|5926.4|98
1757579400000|2025-09-11 08:30:00|5929.8|5926.8|5930|5927|5930.3|5928.3|5928.7|5926.4|115
1757579700000|2025-09-11 08:35:00|5930.1|5927.1|5929.7|5926.7|5930.3|5927.9|5927.8|5925.4|95
1757580000000|2025-09-11 08:40:00|5929.6|5926.6|5931.1|5928.1|5932.1|5930.1|5928.2|5926.4|98
1757580300000|2025-09-11 08:45:00|5931|5928|5933.1|5930.1|5933.9|5930.9|5930.7|5928|125
1757580600000|2025-09-11 08:50:00|5933|5930|5931|5928|5933.6|5930.6|5930.4|5927.5|123
1757580900000|2025-09-11 08:55:00|5931.1|5928.1|5929.6|5926.6|5931.1|5928.1|5928.7|5926.3|129
1757581200000|2025-09-11 09:00:00|5929.5|5926.5|5927.6|5924.6|5930.9|5927.9|5927.5|5924.5|130
1757581500000|2025-09-11 09:05:00|5927.5|5924.5|5924.5|5921.5|5927.6|5924.6|5924|5921|141
1757581800000|2025-09-11 09:10:00|5924.4|5921.4|5926.3|5923.3|5927|5924.2|5923.9|5921|121
1757582100000|2025-09-11 09:15:00|5926.4|5923.4|5927.3|5924.3|5927.6|5924.6|5925|5922|117
1757582400000|2025-09-11 09:20:00|5927.4|5924.4|5925.7|5922.7|5927.4|5924.4|5925|5922.5|150
1757582700000|2025-09-11 09:25:00|5925.5|5922.5|5926.1|5923.1|5926.6|5924.1|5925.1|5922.1|127
1757583000000|2025-09-11 09:30:00|5926|5923|5925.9|5922.9|5929.4|5926.4|5925.5|5922.5|165
1757583300000|2025-09-11 09:35:00|5925.8|5922.8|5926.1|5924.3|5927|5924.3|5925.8|5922.8|143
1757583600000|2025-09-11 09:40:00|5926|5924.2|5925.9|5922.9|5927.3|5924.3|5924.8|5921.8|139
1757583900000|2025-09-11 09:45:00|5926|5923|5928|5926.2|5929.1|5926.5|5924.2|5921.9|156
1757584200000|2025-09-11 09:50:00|5928.3|5925.3|5928.3|5926.5|5929.8|5927.4|5927.5|5925.2|90
1757584500000|2025-09-11 09:55:00|5928.2|5926.4|5929.5|5927.7|5930.2|5927.8|5927.5|5925.1|116
1757584800000|2025-09-11 10:00:00|5929.6|5927.8|5931.3|5928.3|5931.5|5929.4|5928.5|5926.6|112
1757585100000|2025-09-11 10:05:00|5931.4|5928.4|5931.6|5929.8|5931.7|5929.8|5929.7|5927.4|95
1757585400000|2025-09-11 10:10:00|5931.7|5929.9|5932.2|5930.4|5932.2|5930.4|5930.7|5928.3|73
1757585700000|2025-09-11 10:15:00|5932.1|5930.3|5930.4|5928.6|5932.1|5930.3|5930.4|5928.6|53
1757586000000|2025-09-11 10:20:00|5930.5|5928.7|5931|5928|5931.4|5929.6|5929.6|5927.5|83
1757586300000|2025-09-11 10:25:00|5931.1|5928.1|5930.2|5928.4|5931.6|5929.4|5930.1|5927.8|87
1757586600000|2025-09-11 10:30:00|5930.4|5928.6|5930|5928.2|5931.1|5928.8|5929.1|5927.3|65
1757586900000|2025-09-11 10:35:00|5929.9|5928.1|5931.2|5928.2|5931.6|5929.2|5929.9|5926.9|142
1757587200000|2025-09-11 10:40:00|5931.3|5928.3|5932|5929|5932|5929.3|5930.9|5927.9|144
1757587500000|2025-09-11 10:45:00|5931.9|5928.9|5929.9|5926.9|5931.9|5928.9|5928.5|5925.5|146
1757587800000|2025-09-11 10:50:00|5930|5927|5929.9|5926.9|5930|5927.1|5928.4|5925.4|116
1757588100000|2025-09-11 10:55:00|5930|5927|5929.2|5926.2|5930|5927.6|5928.7|5926.2|136
1757588400000|2025-09-11 11:00:00|5929.1|5926.1|5930.1|5927.1|5930.2|5927.3|5928|5925.3|164
1757588700000|2025-09-11 11:05:00|5930|5927|5931.5|5928.5|5931.5|5929.1|5929.8|5926.8|93
1757589000000|2025-09-11 11:10:00|5931.4|5928.4|5932.7|5929.7|5933|5930.2|5931.4|5928.4|130
1757589300000|2025-09-11 11:15:00|5932.6|5929.6|5932.4|5929.4|5933.5|5930.5|5932|5929|82
1757589600000|2025-09-11 11:20:00|5932.5|5929.5|5932.2|5929.2|5933.2|5930.7|5931.4|5929|115
1757589900000|2025-09-11 11:25:00|5932.3|5929.3|5932.5|5929.5|5933.7|5930.8|5931.9|5929.3|96
1757590200000|2025-09-11 11:30:00|5932.6|5929.6|5932.4|5929.4|5933.2|5930.7|5932|5929.4|101
1757590500000|2025-09-11 11:35:00|5932.3|5929.3|5927.7|5924.7|5932.6|5930|5927.2|5924.2|111
1757590800000|2025-09-11 11:40:00|5927.8|5924.8|5925.7|5922.7|5928.4|5925.4|5925.7|5922.7|104
1757591100000|2025-09-11 11:45:00|5925.8|5922.8|5926.8|5925|5928|5925.7|5925.7|5922.8|78
1757591400000|2025-09-11 11:50:00|5926.9|5925.1|5927.7|5925.9|5929.6|5927.2|5926.6|5924.8|103
1757591700000|2025-09-11 11:55:00|5927.6|5925.8|5926.7|5924.9|5928|5926.2|5926.5|5924.7|135
1757592000000|2025-09-11 12:00:00|5926.5|5924.7|5927|5925.2|5929|5926.2|5926.5|5924.4|147
1757592300000|2025-09-11 12:05:00|5927.7|5925.9|5928.5|5926.7|5930.1|5928|5927.7|5925.9|155
1757592600000|2025-09-11 12:10:00|5928.4|5926.6|5929.5|5926.5|5929.6|5927.1|5928.2|5925.6|60
1757592900000|2025-09-11 12:15:00|5929.4|5926.4|5928.5|5926.7|5929.5|5927.1|5926.4|5924.1|242
1757593200000|2025-09-11 12:20:00|5928.6|5926.8|5925|5922|5929.5|5927.1|5924.8|5921.8|205
1757593500000|2025-09-11 12:25:00|5925.1|5922.1|5929.4|5925.4|5929.5|5925.5|5923.8|5920.8|184
1757593800000|2025-09-11 12:30:00|5929.5|5925.5|5944.1|5941.1|5945.1|5942.1|5917.1|5913.1|851
1757594100000|2025-09-11 12:35:00|5944.4|5941.4|5941.8|5938.8|5947.2|5944.2|5940.5|5937.5|603
1757594400000|2025-09-11 12:40:00|5941.7|5938.7|5939.6|5936.6|5942.8|5939.8|5935.2|5932.2|485
1757594700000|2025-09-11 12:45:00|5939.7|5936.7|5937.7|5934.7|5941.3|5938.3|5934|5931|410
1757595000000|2025-09-11 12:50:00|5937.5|5934.5|5942|5939|5942.2|5939.2|5935.6|5932.6|427
1757595300000|2025-09-11 12:55:00|5941.9|5938.9|5945.5|5942.5|5947.2|5944.2|5941.4|5938.4|392
1757595600000|2025-09-11 13:00:00|5945.6|5942.6|5948.1|5945.1|5950.3|5947.3|5945.6|5942.6|461
1757595900000|2025-09-11 13:05:00|5947.8|5944.8|5949.1|5946.1|5950.7|5947.7|5947.1|5944.1|476
1757596200000|2025-09-11 13:10:00|5948.5|5946.7|5949.6|5946.6|5949.6|5946.8|5946|5943|338
1757596500000|2025-09-11 13:15:00|5949.7|5946.7|5946.9|5943.9|5950|5947|5944.8|5941.8|341
1757596800000|2025-09-11 13:20:00|5947|5944|5945.5|5942.5|5948.1|5945.1|5943.1|5940.1|347
1757597100000|2025-09-11 13:25:00|5945.6|5942.6|5943.7|5940.7|5946.1|5943.1|5942.1|5939.1|336
1757597400000|2025-09-11 13:30:00|5943.8|5940.8|5944.2|5941.2|5944.6|5941.6|5941.2|5938.2|339
1757597700000|2025-09-11 13:35:00|5944|5941|5944|5941|5944.2|5941.2|5940.5|5937.5|338
1757598000000|2025-09-11 13:40:00|5944.1|5941.1|5948|5945|5949.2|5946.2|5943.8|5940.8|351
1757598300000|2025-09-11 13:45:00|5948.1|5945.1|5949.7|5946.7|5950.4|5947.4|5946.7|5943.7|316
1757598600000|2025-09-11 13:50:00|5949.8|5946.8|5951|5948|5952.3|5949.4|5949.3|5946.3|285
1757598900000|2025-09-11 13:55:00|5951.1|5948.1|5955|5952|5956.2|5953.2|5951.1|5948.1|245
1757599200000|2025-09-11 14:00:00|5955.1|5952.1|5955.5|5952.5|5956.6|5953.6|5953.3|5950.3|290
1757599500000|2025-09-11 14:05:00|5955.6|5952.6|5957.7|5954.7|5959.9|5956.9|5955.5|5952.6|255
1757599800000|2025-09-11 14:10:00|5957.8|5954.8|5958.6|5955.6|5959.1|5956.2|5956.1|5953.1|277
1757600100000|2025-09-11 14:15:00|5958.7|5955.7|5964.6|5961.6|5965.6|5962.6|5957.7|5954.7|298
1757600400000|2025-09-11 14:20:00|5964.7|5961.7|5962.8|5961|5965.3|5962.6|5961.4|5959.5|285
1757600700000|2025-09-11 14:25:00|5962.9|5961.1|5959.8|5956.8|5963.4|5961.6|5958.9|5956.6|320
1757601000000|2025-09-11 14:30:00|5959.9|5956.9|5960.5|5958.7|5961.9|5960.1|5957.9|5956.1|281
1757601300000|2025-09-11 14:35:00|5960.6|5958.8|5961.7|5959.9|5962.4|5960.6|5959.4|5957.6|204
1757601600000|2025-09-11 14:40:00|5962.1|5960.3|5960|5958.2|5962.1|5960.3|5959.4|5957.4|185
1757601900000|2025-09-11 14:45:00|5960.1|5958.3|5959.6|5957.8|5960.4|5958.6|5958.6|5956.8|188
1757602200000|2025-09-11 14:50:00|5959.7|5957.9|5958.3|5956.5|5961|5959.2|5958|5956.2|186
1757602500000|2025-09-11 14:55:00|5958.4|5956.6|5963.1|5961.3|5963.9|5961.7|5957.5|5955.7|229
1757602800000|2025-09-11 15:00:00|5963.2|5961.4|5960.4|5958.6|5963.3|5961.5|5960.2|5958.4|235
1757603100000|2025-09-11 15:05:00|5960.5|5958.7|5962.2|5960.4|5962.5|5960.7|5960.5|5958.7|164
1757603400000|2025-09-11 15:10:00|5962.3|5960.5|5965.5|5962.5|5965.6|5963|5962|5960.2|178
1757603700000|2025-09-11 15:15:00|5965.6|5962.6|5967|5965.2|5967.4|5965.6|5964.2|5962.4|177
1757604000000|2025-09-11 15:20:00|5966.9|5965.1|5969.7|5966.7|5970.1|5967.1|5966.9|5965|218
1757604300000|2025-09-11 15:25:00|5969.6|5966.6|5969|5966|5971.3|5968.3|5968.8|5965.8|194
1757604600000|2025-09-11 15:30:00|5968.9|5965.9|5969.8|5966.8|5970.4|5967.4|5968.7|5965.7|172
1757604900000|2025-09-11 15:35:00|5969.9|5966.9|5969.2|5966.2|5970.2|5967.2|5968.3|5965.3|179
1757605200000|2025-09-11 15:40:00|5969.1|5966.1|5972.7|5969.7|5973.5|5970.5|5968.6|5966.1|137
1757605500000|2025-09-11 15:45:00|5972.8|5969.8|5972|5969|5972.8|5969.8|5970.8|5967.8|114
1757605800000|2025-09-11 15:50:00|5971.9|5968.9|5972.5|5969.5|5972.8|5969.8|5971.9|5968.9|108
1757606100000|2025-09-11 15:55:00|5972.6|5969.6|5972.8|5969.8|5973.5|5970.6|5971.9|5969.5|187
1757606400000|2025-09-11 16:00:00|5973|5970|5973.4|5970.4|5974.5|5971.5|5972|5969|204
1757606700000|2025-09-11 16:05:00|5972.8|5971|5975.1|5972.1|5975.2|5972.7|5972.8|5970|138
1757607000000|2025-09-11 16:10:00|5975|5972|5974.8|5973|5976.3|5973.3|5974.5|5971.9|126
1757607300000|2025-09-11 16:15:00|5974.9|5973.1|5975.7|5973.9|5975.8|5974|5974.9|5973.1|77
1757607600000|2025-09-11 16:20:00|5975.6|5973.8|5975.9|5974.1|5976.9|5974.7|5975.1|5973.3|89
1757607900000|2025-09-11 16:25:00|5976|5974.2|5974.9|5973.1|5976.1|5974.3|5974.4|5972.6|83
1757608200000|2025-09-11 16:30:00|5975|5973.2|5974.9|5973.1|5975.8|5973.8|5974.5|5972.3|91
1757608500000|2025-09-11 16:35:00|5975.7|5972.7|5975.7|5972.7|5976.4|5974.6|5974.9|5972.6|127
1757608800000|2025-09-11 16:40:00|5975.6|5972.6|5974.4|5971.4|5975.7|5973.1|5973.1|5970.7|170
1757609100000|2025-09-11 16:45:00|5974.1|5971.1|5974.2|5971.2|5974.4|5971.5|5972.9|5970.4|136
1757609400000|2025-09-11 16:50:00|5974.1|5971.1|5973.7|5970.7|5974.4|5971.9|5973|5970.3|116
1757609700000|2025-09-11 16:55:00|5973.9|5970.9|5974|5971|5974.8|5972.5|5972.8|5970.4|170
1757610000000|2025-09-11 17:00:00|5974.1|5971.1|5973.7|5970.7|5974.6|5971.6|5972.4|5969.4|185
1757610300000|2025-09-11 17:05:00|5973.9|5970.9|5973.1|5970.1|5974.3|5971.3|5972.8|5969.8|126
1757610600000|2025-09-11 17:10:00|5973|5970|5972.7|5969.7|5973.7|5970.7|5971.9|5969.3|116
1757610900000|2025-09-11 17:15:00|5972.8|5969.8|5973.5|5971.7|5974.1|5971.8|5972.5|5969.5|148
1757611200000|2025-09-11 17:20:00|5973.6|5971.8|5975.5|5972.5|5975.7|5972.7|5973.6|5970.7|119
1757611500000|2025-09-11 17:25:00|5975.3|5972.3|5972.4|5970.6|5975.6|5973.1|5971.9|5969.4|138
1757611800000|2025-09-11 17:30:00|5972.5|5970.7|5973.5|5971.7|5974|5971.9|5972.1|5969.8|190
1757612100000|2025-09-11 17:35:00|5973.4|5971.6|5972.4|5970.6|5973.9|5971.7|5972|5969.7|138
1757612400000|2025-09-11 17:40:00|5972.8|5971|5971.9|5970.1|5972.9|5971.1|5971.8|5970|72
1757612700000|2025-09-11 17:45:00|5972.1|5970.3|5971.9|5968.9|5972.9|5970.5|5970.9|5968.6|172
1757613000000|2025-09-11 17:50:00|5972|5969|5972.5|5970.7|5972.9|5971.1|5971|5969|88
1757613300000|2025-09-11 17:55:00|5972.4|5970.6|5972.7|5970.9|5973.2|5971|5972.1|5969.7|194
1757613600000|2025-09-11 18:00:00|5972.8|5971|5973.5|5971.7|5974.5|5972.4|5972.1|5970.1|106
1757613900000|2025-09-11 18:05:00|5973.6|5971.8|5973.6|5971.8|5974.5|5972.7|5973.2|5971|101
1757614200000|2025-09-11 18:10:00|5973.5|5971.7|5975.8|5972.8|5976|5973.5|5973.5|5971.3|101
1757614500000|2025-09-11 18:15:00|5975.9|5972.9|5973.6|5971.8|5976.2|5973.7|5973.5|5971.7|107
1757614800000|2025-09-11 18:20:00|5973.5|5971.7|5974.5|5972.7|5975|5972.8|5973.4|5971.6|93
1757615100000|2025-09-11 18:25:00|5974.4|5972.6|5974.4|5972.6|5974.9|5973.1|5974|5972.2|90
1757615400000|2025-09-11 18:30:00|5974.3|5972.5|5973.7|5971.9|5974.6|5972.8|5973.7|5971.3|67
1757615700000|2025-09-11 18:35:00|5973.6|5971.8|5974.1|5972.3|5974.4|5972.4|5972.6|5970.2|118
1757616000000|2025-09-11 18:40:00|5974|5972.2|5974.7|5971.7|5975.3|5973.2|5973.8|5971.5|96
1757616300000|2025-09-11 18:45:00|5974.8|5971.8|5975.4|5972.4|5975.7|5973.2|5974.1|5971.7|92
1757616600000|2025-09-11 18:50:00|5975.5|5972.5|5976.1|5973.1|5976.9|5973.9|5975.5|5972.5|150
1757616900000|2025-09-11 18:55:00|5976|5973|5975.3|5972.3|5977|5974|5975|5972|227
1757617200000|2025-09-11 19:00:00|5975.2|5972.2|5975.8|5972.8|5975.9|5972.9|5974.3|5971.3|172
1757617500000|2025-09-11 19:05:00|5975.6|5972.6|5976.1|5973.1|5976.9|5974.3|5975.6|5972.6|163
1757617800000|2025-09-11 19:10:00|5976|5973|5974.1|5972.3|5976.5|5973.5|5974.1|5972.3|115
1757618100000|2025-09-11 19:15:00|5974.2|5972.4|5975.5|5973.7|5975.6|5973.8|5974|5972.2|101
1757618400000|2025-09-11 19:20:00|5975.4|5973.6|5976.3|5974.5|5977.1|5974.7|5974.9|5972.5|142
1757618700000|2025-09-11 19:25:00|5976.2|5974.4|5977.9|5976.1|5978.4|5976.1|5975.8|5973.3|133
1757619000000|2025-09-11 19:30:00|5977.8|5976|5977.7|5974.7|5977.9|5976.1|5976.2|5974.4|67
1757619300000|2025-09-11 19:35:00|5977.6|5974.6|5976.8|5975|5978|5975.8|5976.2|5974|86
1757619600000|2025-09-11 19:40:00|5977|5975.2|5977.5|5975.7|5977.8|5976|5976.7|5974.9|67
1757619900000|2025-09-11 19:45:00|5977.4|5975.6|5978.4|5975.4|5978.5|5975.6|5977.2|5974.5|113
1757620200000|2025-09-11 19:50:00|5978.3|5975.3|5977.1|5975.3|5978.7|5976.4|5977.1|5975.1|126
1757620500000|2025-09-11 19:55:00|5977.2|5975.4|5977.8|5974.8|5979.2|5976.2|5977.1|5974.7|155
1757620800000|2025-09-11 20:00:00|5977.7|5974.7|5978.6|5975.6|5978.6|5975.6|5977.6|5974.6|83
1757621100000|2025-09-11 20:05:00|5978.7|5975.7|5980|5977|5980.3|5977.3|5978.6|5975.6|85
1757621400000|2025-09-11 20:10:00|5979.8|5976.8|5980|5977|5980.4|5977.4|5979.6|5976.6|111
1757621700000|2025-09-11 20:15:00|5979.9|5976.9|5980.3|5977.3|5980.3|5978|5979.6|5976.6|105
1757622000000|2025-09-11 20:20:00|5980.2|5977.2|5980.6|5977.6|5980.7|5977.7|5980|5977|49
1757622300000|2025-09-11 20:25:00|5980.9|5977.9|5980.5|5977.5|5981.2|5978.4|5980.1|5977.5|77
1757622600000|2025-09-11 20:30:00|5980.7|5977.7|5978.8|5975.8|5981.5|5978.5|5978.7|5975.7|116
1757622900000|2025-09-11 20:35:00|5978.9|5975.9|5979.2|5976.2|5979.7|5976.8|5978.6|5975.9|114
1757623200000|2025-09-11 20:40:00|5979.1|5976.1|5979.3|5976.3|5979.8|5976.8|5979|5976|91
1757623500000|2025-09-11 20:45:00|5979.1|5976.1|5978.2|5975.2|5979.2|5976.2|5978|5975|157
1757623800000|2025-09-11 20:50:00|5978.3|5975.3|5979.6|5976.6|5980.5|5977.5|5978.2|5975.2|110
1757624100000|2025-09-11 20:55:00|5980.5|5975.7|5979.1|5973.3|5980.7|5975.7|5979.1|5973.3|325
1757624400000|2025-09-11 21:00:00|5979.4|5973.6|5974.8|5969|5979.4|5973.6|5974.8|5969|24
1757624700000|2025-09-11 21:05:00|5976|5970.2|5977.5|5971.7|5977.5|5971.7|5974.6|5968.8|42
1757625000000|2025-09-11 21:10:00|5977.3|5971.5|5976.6|5970.8|5977.5|5971.7|5975.2|5969.4|77
1757625300000|2025-09-11 21:15:00|5976.7|5970.9|5976.5|5970.7|5976.8|5971|5976|5970.2|56
1757625600000|2025-09-11 21:20:00|5976.4|5970.6|5976|5970.2|5976.6|5970.8|5976|5970.2|47
1757625900000|2025-09-11 21:25:00|5976.1|5970.3|5975.9|5970.1|5976.1|5970.3|5975.6|5969.8|58
1757626200000|2025-09-11 21:30:00|5975.8|5970|5975.3|5969.5|5977|5971.2|5975.3|5969.5|130
1757626500000|2025-09-11 21:35:00|5975.4|5969.6|5975.3|5970|5975.5|5970|5974.5|5968.7|90
1757626800000|2025-09-11 21:40:00|5975.5|5969.9|5976.2|5971.2|5977.3|5971.5|5975.3|5969.5|204
1757627100000|2025-09-11 21:45:00|5976.4|5971.1|5976|5970.4|5977.1|5971.3|5975.5|5970.2|374
1757627400000|2025-09-11 21:50:00|5976.1|5970.3|5975.6|5970.2|5976.2|5970.6|5975.2|5969.9|225
1757627700000|2025-09-11 21:55:00|5975.7|5970|5976.6|5970.8|5976.9|5971.1|5975.6|5970|126
1757628000000|2025-09-11 22:00:00|5976.7|5970.9|5979.6|5974.8|5979.9|5975.1|5976.4|5970.6|114
1757628300000|2025-09-11 22:05:00|5978.7|5975.7|5977|5974|5978.9|5975.9|5976.9|5973.9|54
1757628600000|2025-09-11 22:10:00|5976.9|5973.9|5977.1|5974.1|5977.6|5974.6|5976.3|5973.3|46
1757628900000|2025-09-11 22:15:00|5977.3|5974.3|5977.1|5974.1|5977.7|5974.7|5977|5974|49
1757629200000|2025-09-11 22:20:00|5977.2|5974.2|5977.3|5974.3|5977.4|5974.4|5977|5974|20
1757629500000|2025-09-11 22:25:00|5977.4|5974.4|5978.2|5975.2|5978.3|5975.3|5976.9|5973.9|37
1757629800000|2025-09-11 22:30:00|5978.3|5975.3|5977.2|5974.2|5978.6|5975.6|5977.1|5974.1|49
1757630100000|2025-09-11 22:35:00|5977.3|5974.3|5977.3|5974.3|5977.7|5974.7|5977|5974|32
1757630400000|2025-09-11 22:40:00|5977.5|5974.5|5977|5974|5977.5|5974.5|5976.8|5973.8|52
1757630700000|2025-09-11 22:45:00|5976.9|5973.9|5976.2|5973.2|5976.9|5973.9|5976.2|5973.2|53
1757631000000|2025-09-11 22:50:00|5976.3|5973.3|5975.9|5972.9|5976.6|5973.6|5975.8|5972.8|49
1757631300000|2025-09-11 22:55:00|5976|5973|5978.2|5975.2|5978.2|5975.2|5975.9|5972.9|61
1757631600000|2025-09-11 23:00:00|5978.1|5975.1|5979.4|5976.4|5979.9|5976.9|5978|5975|60
1757631900000|2025-09-11 23:05:00|5979.5|5976.5|5979.3|5976.3|5979.8|5976.8|5978.9|5975.9|43
1757632200000|2025-09-11 23:10:00|5979.2|5976.2|5979.2|5976.2|5979.2|5976.6|5977.9|5974.9|39
1757632500000|2025-09-11 23:15:00|5979.1|5976.1|5978.9|5975.9|5979.3|5976.8|5978.3|5975.9|24
1757632800000|2025-09-11 23:20:00|5979|5976|5978.5|5976.7|5979|5976.7|5978.3|5975.9|12
1757633100000|2025-09-11 23:25:00|5978.4|5976.6|5979.5|5976.5|5979.5|5976.7|5978.3|5976|18
1757633400000|2025-09-11 23:30:00|5978.4|5976.6|5978.4|5976.6|5979|5977.2|5978.2|5976.4|19
1757633700000|2025-09-11 23:35:00|5978.3|5976.5|5979.8|5976.8|5980|5977.5|5978.3|5976.5|20
1757634000000|2025-09-11 23:40:00|5979.7|5976.7|5979.4|5976.4|5979.9|5976.9|5979.2|5976.2|29
1757634300000|2025-09-11 23:45:00|5979.5|5976.5|5978.9|5977.1|5979.7|5977.2|5978.9|5976.3|30
1757634600000|2025-09-11 23:50:00|5978.8|5977|5979|5976|5980.3|5977.5|5978.7|5976|48
1757634900000|2025-09-11 23:55:00|5978.8|5975.8|5978.8|5975.8|5979.7|5977.4|5978|5975.4|85
1757635200000|2025-09-12 00:00:00|5978.7|5975.7|5978.6|5975.6|5979.6|5977.2|5977.1|5975.2|147
1757635500000|2025-09-12 00:05:00|5978.7|5975.7|5975.6|5973.8|5978.8|5976.5|5975.6|5973.8|124
1757635800000|2025-09-12 00:10:00|5976.2|5973.2|5976.3|5974.5|5977.5|5975.3|5975.1|5973|74
1757636100000|2025-09-12 00:15:00|5976.2|5974.4|5975.7|5972.7|5976.8|5975|5973.5|5971.6|122
1757636400000|2025-09-12 00:20:00|5975.6|5972.6|5974|5972.2|5975.6|5972.9|5973|5970.6|79
1757636700000|2025-09-12 00:25:00|5973.8|5972|5973.1|5971.3|5974.7|5972.4|5973|5970.7|69
1757637000000|2025-09-12 00:30:00|5973.7|5970.7|5972.6|5969.6|5974.9|5971.9|5972.1|5969.1|94
1757637300000|2025-09-12 00:35:00|5972.5|5969.5|5972.1|5970.3|5973.2|5970.9|5970.6|5968.8|70
1757637600000|2025-09-12 00:40:00|5972|5970.2|5974.6|5971.6|5974.6|5971.9|5971|5969.2|86
1757637900000|2025-09-12 00:45:00|5974.5|5971.5|5973.6|5971.8|5975.3|5973|5973.4|5971.2|54
1757638200000|2025-09-12 00:50:00|5973.7|5971.9|5976.3|5973.3|5976.5|5973.7|5973.5|5971.7|83
1757638500000|2025-09-12 00:55:00|5975.5|5973.7|5977.5|5975.7|5978.2|5975.7|5975.2|5972.7|132
1757638800000|2025-09-12 01:00:00|5977.6|5975.8|5975.7|5973.9|5978.4|5976.6|5975.2|5973.4|82
1757639100000|2025-09-12 01:05:00|5975.6|5973.8|5975.5|5973.7|5976|5974.2|5973.8|5972|105
1757639400000|2025-09-12 01:10:00|5975.6|5973.8|5975.9|5972.9|5976.7|5974.3|5974.5|5972.3|83
1757639700000|2025-09-12 01:15:00|5975.7|5972.7|5975.8|5972.8|5976.1|5973.5|5973.3|5970.5|82
1757640000000|2025-09-12 01:20:00|5975.3|5973.5|5976|5973|5977.1|5974.1|5974.2|5971.6|98
1757640300000|2025-09-12 01:25:00|5975.6|5972.6|5976.7|5973.7|5976.9|5974.4|5974.2|5972.3|111
1757640600000|2025-09-12 01:30:00|5976.8|5973.8|5975.8|5972.8|5977.4|5974.7|5975.5|5972.5|116
1757640900000|2025-09-12 01:35:00|5975.5|5972.5|5976.7|5973.7|5976.7|5973.7|5973.8|5970.8|100
1757641200000|2025-09-12 01:40:00|5976.6|5973.6|5975|5972|5976.8|5973.8|5974.8|5971.8|125
1757641500000|2025-09-12 01:45:00|5974.9|5971.9|5972.9|5969.9|5975.5|5972.5|5972.7|5969.7|97
1757641800000|2025-09-12 01:50:00|5972.8|5969.8|5971.6|5968.6|5973.1|5970.1|5970.7|5968.2|116
1757642100000|2025-09-12 01:55:00|5971.7|5968.7|5972|5969|5973.2|5970.7|5970.7|5968.2|119
1757642400000|2025-09-12 02:00:00|5972.1|5969.1|5971.1|5969.3|5972.4|5970|5970.7|5968.6|90
1757642700000|2025-09-12 02:05:00|5971.2|5969.4|5971.7|5969.9|5972.5|5970.5|5970.5|5968.1|66
1757643000000|2025-09-12 02:10:00|5971.8|5970|5972.6|5969.6|5972.6|5970.6|5971.5|5968.8|68
1757643300000|2025-09-12 02:15:00|5972.5|5969.5|5972|5969|5972.8|5970.9|5971.2|5968.9|55
1757643600000|2025-09-12 02:20:00|5972.1|5969.1|5972.3|5969.3|5973.3|5970.8|5971.2|5968.8|88
1757643900000|2025-09-12 02:25:00|5972.2|5969.2|5971.7|5968.7|5973|5970|5971.5|5968.5|104
1757644200000|2025-09-12 02:30:00|5971.3|5968.3|5972.9|5969.9|5972.9|5969.9|5971.2|5968.2|105
1757644500000|2025-09-12 02:35:00|5972.8|5969.8|5972.8|5969.8|5973|5970|5970.8|5968.2|76
1757644800000|2025-09-12 02:40:00|5972.7|5969.7|5972.5|5969.5|5972.9|5969.9|5970.8|5967.8|77
1757645100000|2025-09-12 02:45:00|5972.1|5969.1|5973.4|5970.4|5973.9|5970.9|5972.1|5969.1|102
1757645400000|2025-09-12 02:50:00|5973.3|5970.3|5973.1|5970.1|5973.7|5970.7|5972.4|5969.9|90
1757645700000|2025-09-12 02:55:00|5973.2|5970.2|5973.1|5970.1|5973.8|5970.8|5973|5970|62
1757646000000|2025-09-12 03:00:00|5973.2|5970.2|5972.5|5969.5|5973.5|5970.5|5971.9|5968.9|85
1757646300000|2025-09-12 03:05:00|5972.4|5969.4|5972.6|5969.6|5973.4|5970.4|5971.9|5968.9|90
1757646600000|2025-09-12 03:10:00|5972.7|5969.7|5972.9|5969.9|5973.5|5970.5|5972.3|5969.3|80
1757646900000|2025-09-12 03:15:00|5973|5970|5972.6|5969.6|5973.4|5970.4|5972.6|5969.6|66
1757647200000|2025-09-12 03:20:00|5972.5|5969.5|5973.3|5970.3|5973.6|5970.6|5972.4|5969.4|98
1757647500000|2025-09-12 03:25:00|5973.4|5970.4|5973.4|5970.4|5973.7|5970.7|5973|5970|49
1757647800000|2025-09-12 03:30:00|5973.5|5970.5|5974.4|5971.4|5974.6|5971.9|5973.4|5970.4|56
1757648100000|2025-09-12 03:35:00|5974.2|5971.2|5973.8|5970.8|5974.8|5972|5973.3|5970.3|57
1757648400000|2025-09-12 03:40:00|5973.7|5970.7|5974|5971|5974.1|5971.5|5973.3|5970.6|46
1757648700000|2025-09-12 03:45:00|5974.1|5971.1|5973|5970|5974.1|5971.1|5972.8|5969.8|55
1757649000000|2025-09-12 03:50:00|5973.1|5970.1|5971.9|5968.9|5973.1|5970.1|5971.8|5968.8|63
1757649300000|2025-09-12 03:55:00|5971.8|5968.8|5971.5|5969.7|5972.8|5969.8|5970.6|5967.6|89
1757649600000|2025-09-12 04:00:00|5972|5969|5971.9|5968.9|5973.2|5970.2|5971.7|5968.7|98
1757649900000|2025-09-12 04:05:00|5971.8|5968.8|5971.4|5968.4|5972.4|5969.4|5970.9|5967.9|66
1757650200000|2025-09-12 04:10:00|5971.3|5968.3|5971.4|5968.4|5971.9|5968.9|5970.8|5967.8|78
1757650500000|2025-09-12 04:15:00|5971.3|5968.3|5971.4|5968.4|5972.1|5969.1|5970.8|5967.8|75
1757650800000|2025-09-12 04:20:00|5971.6|5968.6|5972.4|5969.4|5972.5|5969.6|5970.8|5967.9|95
1757651100000|2025-09-12 04:25:00|5972.5|5969.5|5972.8|5969.8|5973.4|5970.7|5972.2|5969.4|72
1757651400000|2025-09-12 04:30:00|5972.7|5969.7|5972|5970.2|5973.5|5970.6|5972|5969.5|76
1757651700000|2025-09-12 04:35:00|5972.3|5970.5|5970.3|5968.5|5973.2|5971|5970.3|5967.8|54
1757652000000|2025-09-12 04:40:00|5970.4|5968.6|5969.3|5966.3|5970.9|5968.7|5969.1|5966.3|54
1757652300000|2025-09-12 04:45:00|5969.2|5966.2|5969.1|5966.1|5969.2|5966.7|5967.4|5965.1|54
1757652600000|2025-09-12 04:50:00|5969.2|5966.2|5968.8|5967|5969.3|5967.5|5968.5|5966.2|32
1757652900000|2025-09-12 04:55:00|5968.7|5966.9|5969.8|5966.8|5969.8|5966.9|5968.6|5965.8|44
1757653200000|2025-09-12 05:00:00|5969.9|5966.9|5970.1|5967.1|5970.4|5967.9|5968.2|5965.9|66
1757653500000|2025-09-12 05:05:00|5970|5967|5968.8|5967|5970|5967.7|5968.1|5966.3|34
1757653800000|2025-09-12 05:10:00|5968.9|5967.1|5970.5|5967.5|5970.5|5967.5|5968.9|5966.8|36
1757654100000|2025-09-12 05:15:00|5970.4|5967.4|5970.3|5967.3|5970.6|5968.1|5969.7|5967.1|54
1757654400000|2025-09-12 05:20:00|5970.4|5967.4|5970.5|5967.5|5971.8|5969.1|5970.4|5967.4|83
1757654700000|2025-09-12 05:25:00|5970.4|5967.4|5971.4|5968.4|5971.9|5968.9|5970.4|5967.4|55
1757655000000|2025-09-12 05:30:00|5971.3|5968.3|5970|5968.2|5971.4|5969.1|5969.8|5967.4|52
1757655300000|2025-09-12 05:35:00|5970.1|5968.3|5969.7|5966.7|5970.3|5968.4|5969|5966.6|58
1757655600000|2025-09-12 05:40:00|5969.6|5966.6|5969.1|5966.1|5971.8|5969.3|5969.1|5966.1|61
1757655900000|2025-09-12 05:45:00|5969.2|5966.2|5969.2|5967.4|5970.4|5968.1|5968.5|5965.9|65
1757656200000|2025-09-12 05:50:00|5969.3|5967.5|5969.7|5966.7|5970.4|5967.5|5968.6|5966.4|85
1757656500000|2025-09-12 05:55:00|5969.8|5966.8|5969.7|5966.7|5970.2|5967.6|5968.1|5965.8|73
1757656800000|2025-09-12 06:00:00|5969.9|5966.9|5967.8|5964.8|5969.9|5966.9|5966.7|5963.7|130
1757657100000|2025-09-12 06:05:00|5967.7|5964.7|5967.7|5964.7|5967.7|5965|5966.2|5963.2|146
1757657400000|2025-09-12 06:10:00|5967.9|5964.9|5967.2|5964.2|5968|5965|5966.3|5963.3|138
1757657700000|2025-09-12 06:15:00|5967.3|5964.3|5966.3|5963.3|5967.3|5964.3|5965.7|5962.7|97
1757658000000|2025-09-12 06:20:00|5966.4|5963.4|5965.5|5962.5|5966.5|5963.5|5965|5962.5|74
1757658300000|2025-09-12 06:25:00|5965.4|5962.4|5963.8|5962|5965.8|5963.1|5963.6|5961.5|123
1757658600000|2025-09-12 06:30:00|5963.7|5961.9|5964.1|5962.3|5964.6|5962.8|5962.6|5960.8|74
1757658900000|2025-09-12 06:35:00|5964.2|5962.4|5964.3|5962.5|5964.5|5962.7|5963.2|5961.4|58
1757659200000|2025-09-12 06:40:00|5964.1|5962.3|5964.5|5962.7|5964.6|5962.8|5963.7|5961.9|51
1757659500000|2025-09-12 06:45:00|5964.6|5962.8|5965.7|5963.9|5966.5|5964.7|5964.3|5962.5|55
1757659800000|2025-09-12 06:50:00|5965.8|5964|5966|5964.2|5967.3|5965.5|5965.3|5963.1|108
1757660100000|2025-09-12 06:55:00|5966.1|5964.3|5968.6|5965.6|5969.1|5967|5966|5963.5|106
1757660400000|2025-09-12 07:00:00|5968.8|5965.8|5972.1|5969.1|5973.1|5970.5|5968.2|5965.2|170
1757660700000|2025-09-12 07:05:00|5972.2|5969.2|5971.9|5970.1|5972.8|5970.3|5971|5968.3|101
1757661000000|2025-09-12 07:10:00|5971.5|5969.7|5970.2|5967.2|5972.4|5970|5969.4|5966.9|110
1757661300000|2025-09-12 07:15:00|5970.3|5967.3|5972.4|5970.6|5972.9|5970.7|5969.9|5967.2|87
1757661600000|2025-09-12 07:20:00|5972.5|5970.7|5974.7|5972.9|5975.4|5973.2|5972.1|5969.6|113
1757661900000|2025-09-12 07:25:00|5974.6|5972.8|5974.7|5971.7|5975.1|5973.3|5973.3|5971.1|139
1757662200000|2025-09-12 07:30:00|5974.6|5971.6|5970.7|5967.7|5974.7|5971.7|5968.6|5965.6|184
1757662500000|2025-09-12 07:35:00|5970.8|5967.8|5969.6|5966.6|5972.4|5969.4|5969.5|5966.6|159
1757662800000|2025-09-12 07:40:00|5969.7|5966.7|5970.3|5967.3|5970.9|5968.2|5969|5966.2|121
1757663100000|2025-09-12 07:45:00|5970.4|5967.4|5970.5|5968.7|5972.1|5969.1|5969.8|5967.1|162
1757663400000|2025-09-12 07:50:00|5971.1|5968.1|5971.5|5968.5|5971.9|5969.4|5969.8|5968|112
1757663700000|2025-09-12 07:55:00|5971.6|5968.6|5970.1|5968.3|5971.8|5969.6|5969.9|5967.8|115
1757664000000|2025-09-12 08:00:00|5970.5|5967.5|5969.1|5967.3|5970.5|5968.2|5968.5|5966.1|128
1757664300000|2025-09-12 08:05:00|5969.2|5967.4|5966.5|5963.5|5969.8|5967.9|5965.8|5963.3|129
1757664600000|2025-09-12 08:10:00|5966.6|5963.6|5961.6|5959.8|5967.6|5964.6|5961.4|5958.4|163
1757664900000|2025-09-12 08:15:00|5962.2|5959.2|5958.4|5956.6|5962.2|5959.2|5957.5|5954.6|192
1757665200000|2025-09-12 08:20:00|5958.3|5956.5|5958.5|5956.7|5959.2|5957.3|5957.1|5954.9|128
1757665500000|2025-09-12 08:25:00|5958.7|5956.9|5959.3|5957.5|5959.7|5957.9|5958.1|5956.2|115
1757665800000|2025-09-12 08:30:00|5959.7|5957.9|5959.4|5956.4|5961.4|5959.6|5958.5|5955.5|143
1757666100000|2025-09-12 08:35:00|5959.5|5956.5|5957.8|5954.8|5959.5|5956.5|5957|5954.2|153
1757666400000|2025-09-12 08:40:00|5958|5955|5955.6|5952.6|5958|5955|5955.6|5952.6|154
1757666700000|2025-09-12 08:45:00|5955.5|5952.5|5954.7|5951.7|5956.2|5953.6|5953.6|5950.6|170
1757667000000|2025-09-12 08:50:00|5954.6|5951.6|5952.6|5949.6|5954.8|5951.8|5951.8|5948.8|157
1757667300000|2025-09-12 08:55:00|5952.7|5949.7|5953.4|5950.4|5953.6|5951|5952.6|5949.6|134
1757667600000|2025-09-12 09:00:00|5953.3|5950.3|5954|5951|5954.5|5952|5952.1|5949.1|173
1757667900000|2025-09-12 09:05:00|5954.1|5951.1|5952.6|5949.6|5954.3|5951.4|5951.8|5949.3|114
1757668200000|2025-09-12 09:10:00|5952.7|5949.7|5955.1|5952.1|5955.1|5952.5|5952.1|5949.1|156
1757668500000|2025-09-12 09:15:00|5955|5952|5954.7|5951.7|5956.4|5953.6|5953.9|5950.9|124
1757668800000|2025-09-12 09:20:00|5954.4|5951.4|5955.3|5952.3|5955.3|5952.3|5952.8|5950.3|119
1757669100000|2025-09-12 09:25:00|5955.2|5952.2|5955.2|5952.2|5956.2|5953.2|5954.1|5951.7|93
1757669400000|2025-09-12 09:30:00|5955.3|5952.3|5955.5|5952.5|5956.9|5953.9|5954.4|5951.7|111
1757669700000|2025-09-12 09:35:00|5955.4|5952.4|5953.4|5950.4|5955.7|5952.7|5952.7|5950.2|137
1757670000000|2025-09-12 09:40:00|5953.3|5950.3|5953.3|5950.3|5954.1|5951.1|5952.8|5949.8|128
1757670300000|2025-09-12 09:45:00|5953.2|5950.2|5954|5952.2|5955.4|5952.6|5953.1|5950.2|132
1757670600000|2025-09-12 09:50:00|5954.6|5951.6|5957.5|5954.5|5957.6|5954.6|5954.2|5951.5|110
1757670900000|2025-09-12 09:55:00|5957.6|5954.6|5956.7|5953.7|5958|5955.2|5956.3|5953.5|112
1757671200000|2025-09-12 10:00:00|5956.6|5953.6|5958.5|5955.5|5958.9|5956.1|5956.5|5953.6|152
1757671500000|2025-09-12 10:05:00|5958.4|5955.4|5960.2|5957.2|5960.3|5957.3|5957.6|5955.1|140
1757671800000|2025-09-12 10:10:00|5960.1|5957.1|5958.5|5955.5|5960.5|5957.5|5957.9|5955.4|103
1757672100000|2025-09-12 10:15:00|5957.8|5956|5959.3|5956.3|5960.3|5958|5957.4|5955.1|101
1757672400000|2025-09-12 10:20:00|5959.4|5956.4|5958.5|5956.7|5959.4|5957|5957.7|5955.8|70
1757672700000|2025-09-12 10:25:00|5958.3|5956.5|5958.2|5956.4|5958.8|5957|5957.6|5955.8|69
1757673000000|2025-09-12 10:30:00|5958.3|5956.5|5956.9|5955.1|5958.6|5956.8|5956.8|5955|50
1757673300000|2025-09-12 10:35:00|5956.6|5954.8|5956.3|5954.5|5957.3|5955.5|5955.5|5953.7|82
1757673600000|2025-09-12 10:40:00|5956.2|5954.4|5957.7|5955.9|5958.9|5956.5|5956|5954.2|75
1757673900000|2025-09-12 10:45:00|5957.6|5955.8|5956.5|5953.5|5957.6|5955.8|5955.7|5953.4|73
1757674200000|2025-09-12 10:50:00|5956.6|5953.6|5958.5|5955.5|5958.5|5955.5|5956.5|5953.5|105
1757674500000|2025-09-12 10:55:00|5958.4|5955.4|5956.2|5953.2|5959.4|5956.4|5956|5953.2|134
1757674800000|2025-09-12 11:00:00|5956.1|5953.1|5957.4|5954.4|5958.1|5955.1|5955.5|5952.5|133
1757675100000|2025-09-12 11:05:00|5957.5|5954.5|5956.6|5953.6|5957.7|5955.2|5955.2|5952.6|124
1757675400000|2025-09-12 11:10:00|5956|5954.2|5956.3|5954.5|5957|5954.8|5955.4|5953.5|75
1757675700000|2025-09-12 11:15:00|5956.4|5954.6|5954.4|5952.6|5956.4|5954.6|5954.2|5952.4|78
1757676000000|2025-09-12 11:20:00|5954.5|5952.7|5954|5952.2|5954.8|5952.8|5952.5|5950.1|127
1757676300000|2025-09-12 11:25:00|5954.1|5952.3|5954.6|5952.8|5955.2|5953.4|5953.5|5951.7|65
1757676600000|2025-09-12 11:30:00|5955.4|5952.4|5954.8|5953|5956|5954.2|5954.6|5952.4|61
1757676900000|2025-09-12 11:35:00|5955.2|5953.4|5954.1|5952.3|5955.2|5953.4|5953.8|5952|59
1757677200000|2025-09-12 11:40:00|5954.2|5952.4|5952.5|5949.5|5954.5|5952.7|5952.3|5949.5|99
1757677500000|2025-09-12 11:45:00|5952.6|5949.6|5951.5|5949.7|5953.2|5951|5951.4|5948.9|107
1757677800000|2025-09-12 11:50:00|5951.6|5949.8|5953.4|5950.4|5953.7|5950.7|5950.9|5947.9|97
1757678100000|2025-09-12 11:55:00|5953.3|5950.3|5952.5|5949.5|5954|5951.1|5952.2|5949.2|128
1757678400000|2025-09-12 12:00:00|5952.6|5949.6|5949.7|5946.7|5953.5|5950.5|5948.9|5946.7|160
1757678700000|2025-09-12 12:05:00|5949.6|5946.6|5949.1|5946.1|5951|5948.4|5947.8|5944.9|179
1757679000000|2025-09-12 12:10:00|5949.2|5946.2|5948.2|5945.2|5949.2|5946.2|5947.8|5944.8|123
1757679300000|2025-09-12 12:15:00|5948.3|5945.3|5948.8|5945.8|5949.9|5946.9|5947.9|5944.9|147
1757679600000|2025-09-12 12:20:00|5948.4|5945.4|5948.4|5945.4|5949.9|5946.9|5947.2|5944.2|164
1757679900000|2025-09-12 12:25:00|5948.5|5945.5|5947.4|5944.4|5949.5|5946.5|5946.7|5943.7|186
1757680200000|2025-09-12 12:30:00|5947.5|5944.5|5943.2|5940.2|5947.9|5944.9|5940.9|5939.1|194
1757680500000|2025-09-12 12:35:00|5942.5|5940.7|5942.8|5939.8|5944.5|5942.3|5941.8|5939.6|196
1757680800000|2025-09-12 12:40:00|5942.9|5939.9|5943.4|5940.4|5945|5942.6|5941.9|5939.2|170
1757681100000|2025-09-12 12:45:00|5943.5|5940.5|5946.2|5944.4|5946.6|5944.8|5943.3|5940.3|163
1757681400000|2025-09-12 12:50:00|5946|5944.2|5945.9|5944.1|5947.3|5945.5|5945.4|5943.6|92
1757681700000|2025-09-12 12:55:00|5945.8|5944|5946.9|5945.1|5947.5|5945.7|5945.7|5943.9|80
1757682000000|2025-09-12 13:00:00|5946.5|5944.7|5948.9|5947.1|5949.1|5947.3|5945.9|5944.1|134
1757682300000|2025-09-12 13:05:00|5949|5947.2|5947.4|5945.6|5949.4|5947.6|5946.3|5943.9|88
1757682600000|2025-09-12 13:10:00|5947.5|5945.7|5947.9|5946.1|5948.5|5946.6|5946.7|5944.9|75
1757682900000|2025-09-12 13:15:00|5947.8|5946|5947.2|5945.4|5947.9|5946.1|5945.8|5944|116
1757683200000|2025-09-12 13:20:00|5947.3|5945.5|5947.5|5945.7|5948.6|5946.8|5947.3|5945.5|90
1757683500000|2025-09-12 13:25:00|5947.4|5945.6|5948.4|5945.4|5948.6|5946.2|5947.3|5944.6|92
1757683800000|2025-09-12 13:30:00|5948.3|5945.3|5947.3|5944.3|5949.9|5946.9|5946.8|5943.8|275
1757684100000|2025-09-12 13:35:00|5947.2|5944.2|5949.9|5946.9|5950.1|5947.1|5945.9|5942.9|209
1757684400000|2025-09-12 13:40:00|5949.8|5946.8|5949.4|5946.4|5949.9|5946.9|5947.9|5944.9|170
1757684700000|2025-09-12 13:45:00|5949.1|5946.1|5951.4|5948.4|5951.9|5948.9|5948.8|5945.8|188
1757685000000|2025-09-12 13:50:00|5951.2|5948.2|5952.7|5949.7|5953.8|5950.8|5951.2|5948.2|120
1757685300000|2025-09-12 13:55:00|5952.6|5949.6|5954.1|5950.1|5954.6|5952.2|5952.3|5949.6|205
1757685600000|2025-09-12 14:00:00|5953.9|5949.9|5954.1|5952.3|5956.4|5954.1|5951.6|5949|278
1757685900000|2025-09-12 14:05:00|5954.2|5952.4|5954.1|5952.3|5955.5|5953.5|5953.4|5950.8|225
1757686200000|2025-09-12 14:10:00|5954.2|5952.4|5954.5|5952.7|5955.3|5952.9|5953.3|5950.9|184
1757686500000|2025-09-12 14:15:00|5954.6|5952.8|5955.1|5953.3|5957|5954.6|5953.5|5951.2|196
1757686800000|2025-09-12 14:20:00|5955.2|5953.4|5959.7|5956.7|5960.2|5957.7|5954.9|5953.1|227
1757687100000|2025-09-12 14:25:00|5959.6|5956.6|5957.9|5956.1|5959.7|5957.2|5956.5|5953.9|175
1757687400000|2025-09-12 14:30:00|5958.2|5956.4|5957.4|5955.6|5958.7|5956.9|5957.2|5955.1|132
1757687700000|2025-09-12 14:35:00|5957.5|5955.7|5954.7|5951.7|5958.1|5956.3|5953.6|5951.2|141
1757688000000|2025-09-12 14:40:00|5954.6|5951.6|5951.5|5948.5|5955.3|5952.9|5950.5|5947.5|202
1757688300000|2025-09-12 14:45:00|5951|5948|5951.8|5948.8|5951.9|5949.2|5949.9|5947.1|168
1757688600000|2025-09-12 14:50:00|5951.9|5948.9|5955|5952|5955|5952|5951.2|5948.2|159
1757688900000|2025-09-12 14:55:00|5954.9|5951.9|5954.1|5952.3|5956|5953.3|5953.8|5951.4|196
1757689200000|2025-09-12 15:00:00|5954.2|5952.4|5954.5|5952.7|5955.4|5953.2|5953.9|5951.6|143
1757689500000|2025-09-12 15:05:00|5954.4|5952.6|5952.9|5951.1|5955|5952.9|5952.7|5950.6|150
1757689800000|2025-09-12 15:10:00|5953|5951.2|5951|5949.2|5953.4|5951.6|5949.9|5947.5|172
1757690100000|2025-09-12 15:15:00|5950.9|5949.1|5951.8|5950|5953.7|5951.2|5950.9|5949.1|170
1757690400000|2025-09-12 15:20:00|5952.4|5949.4|5948.7|5945.7|5952.4|5950.1|5948.3|5945.3|174
1757690700000|2025-09-12 15:25:00|5948.6|5945.6|5949|5946|5949.1|5946.1|5947.9|5944.9|116
1757691000000|2025-09-12 15:30:00|5949.1|5946.1|5947.7|5944.7|5949.1|5946.1|5947.3|5944.5|166
1757691300000|2025-09-12 15:35:00|5947.6|5944.6|5947.4|5944.4|5948.1|5945.8|5946.8|5944.1|88
1757691600000|2025-09-12 15:40:00|5947.3|5944.3|5949.9|5946.9|5950.9|5947.9|5947.3|5944.3|114
1757691900000|2025-09-12 15:45:00|5949.8|5946.8|5948.3|5945.3|5949.9|5947.5|5947.6|5944.9|124
1757692200000|2025-09-12 15:50:00|5948.4|5945.4|5948.4|5945.4|5949|5946|5948.1|5945.1|119
1757692500000|2025-09-12 15:55:00|5948.5|5945.5|5948|5945|5948.7|5945.8|5946.9|5944.5|106
1757692800000|2025-09-12 16:00:00|5948.1|5945.1|5946.7|5943.7|5948.1|5945.1|5946.6|5943.6|97
1757693100000|2025-09-12 16:05:00|5946.6|5943.6|5946.6|5943.6|5946.9|5944.3|5945.2|5942.6|115
1757693400000|2025-09-12 16:10:00|5946.7|5943.7|5946.7|5943.7|5947.1|5944.6|5945.7|5943.1|111
1757693700000|2025-09-12 16:15:00|5946.8|5943.8|5947.7|5944.7|5948.1|5945.3|5946.2|5943.7|109
1757694000000|2025-09-12 16:20:00|5947.8|5944.8|5948.7|5946.9|5949.8|5947.8|5947|5944|100
1757694300000|2025-09-12 16:25:00|5948.8|5947|5950.1|5948.3|5950.1|5948.3|5948.7|5946.9|57
1757694600000|2025-09-12 16:30:00|5950|5948.2|5950.1|5948.3|5950.2|5948.4|5949.3|5947.5|43
1757694900000|2025-09-12 16:35:00|5950.2|5948.4|5951.1|5949.3|5951.1|5949.3|5950.2|5948.4|41
1757695200000|2025-09-12 16:40:00|5951.2|5949.4|5954.1|5951.1|5954.1|5951.6|5951.2|5949.4|75
1757695500000|2025-09-12 16:45:00|5954.2|5951.2|5953.5|5951.7|5956.5|5953.6|5953.5|5950.9|134
1757695800000|2025-09-12 16:50:00|5954|5951|5954.5|5951.5|5955.2|5952.2|5953.4|5950.7|89
1757696100000|2025-09-12 16:55:00|5954.4|5951.4|5954|5951|5954.5|5951.7|5953|5950.5|127
1757696400000|2025-09-12 17:00:00|5954.1|5951.1|5953.7|5950.7|5955.1|5952.6|5953.5|5950.5|99
1757696700000|2025-09-12 17:05:00|5953.6|5950.6|5955.8|5952.8|5955.9|5952.9|5953.4|5950.6|93
1757697000000|2025-09-12 17:10:00|5955.7|5952.7|5957.2|5954.2|5957.8|5954.8|5955.7|5952.7|121
1757697300000|2025-09-12 17:15:00|5957.1|5954.1|5958.3|5955.3|5958.5|5955.5|5957.1|5954.1|81
1757697600000|2025-09-12 17:20:00|5958.2|5955.2|5958.2|5955.2|5958.9|5955.9|5957.6|5954.6|79
1757697900000|2025-09-12 17:25:00|5958.1|5955.1|5957.4|5954.4|5958.4|5955.4|5957.3|5954.3|109
1757698200000|2025-09-12 17:30:00|5957.5|5954.5|5958.5|5955.5|5959.3|5956.3|5957.5|5954.5|112
1757698500000|2025-09-12 17:35:00|5958.4|5955.4|5958.2|5955.2|5958.8|5955.8|5957.7|5954.7|112
1757698800000|2025-09-12 17:40:00|5958.1|5955.1|5958.3|5955.3|5958.7|5955.7|5957.8|5954.8|72
1757699100000|2025-09-12 17:45:00|5958.2|5955.2|5959.5|5956.5|5959.7|5957.2|5958.1|5955.1|74
1757699400000|2025-09-12 17:50:00|5959.4|5956.4|5959.5|5956.5|5960.1|5957.6|5958.8|5956.2|84
1757699700000|2025-09-12 17:55:00|5959.6|5956.6|5957.7|5954.7|5959.7|5956.9|5957.7|5954.7|108
1757700000000|2025-09-12 18:00:00|5957.8|5954.8|5958|5955|5959|5956|5957.4|5954.5|101
1757700300000|2025-09-12 18:05:00|5957.9|5954.9|5958.6|5955.6|5958.6|5955.6|5957|5954|100
1757700600000|2025-09-12 18:10:00|5958.5|5955.5|5958|5956.2|5959|5956.5|5957.8|5955.5|42
1757700900000|2025-09-12 18:15:00|5958.1|5956.3|5957.4|5954.4|5958.3|5956.5|5957.2|5954.4|43
1757701200000|2025-09-12 18:20:00|5957.5|5954.5|5957.1|5955.3|5957.8|5955.4|5956.9|5954|39
1757701500000|2025-09-12 18:25:00|5957|5955.2|5957.1|5955.3|5957.7|5955.9|5956.8|5955|45
1757701800000|2025-09-12 18:30:00|5957.2|5955.4|5958.9|5955.9|5959.2|5956.9|5957.2|5954.7|44
1757702100000|2025-09-12 18:35:00|5959|5956|5959.2|5956.2|5959.8|5957.2|5958.2|5955.7|104
1757702400000|2025-09-12 18:40:00|5959.1|5956.1|5960.1|5957.1|5960.5|5958.1|5958.4|5956|114
1757702700000|2025-09-12 18:45:00|5960|5957|5960.7|5958.9|5961.3|5959|5959.8|5956.9|77
1757703000000|2025-09-12 18:50:00|5960.8|5959|5961.6|5958.6|5962.1|5959.6|5960.8|5958.3|109
1757703300000|2025-09-12 18:55:00|5961.7|5958.7|5962.3|5959.3|5962.6|5960.2|5961.1|5958.6|116
1757703600000|2025-09-12 19:00:00|5962.4|5959.4|5962.2|5959.2|5962.9|5960.5|5961.3|5958.9|132
1757703900000|2025-09-12 19:05:00|5962.1|5959.1|5961.5|5959.7|5962.3|5960|5961.1|5958.6|84
1757704200000|2025-09-12 19:10:00|5961.6|5959.8|5961.3|5958.3|5962.3|5959.9|5961.3|5958.3|80
1757704500000|2025-09-12 19:15:00|5961.4|5958.4|5959.8|5956.8|5961.4|5958.4|5959.8|5956.8|132
1757704800000|2025-09-12 19:20:00|5959.7|5956.7|5960|5957|5960.4|5957.4|5959.5|5956.5|58
1757705100000|2025-09-12 19:25:00|5959.9|5956.9|5959.1|5956.1|5960.1|5957.1|5958.5|5956|92
1757705400000|2025-09-12 19:30:00|5959|5956|5957.5|5954.5|5959.1|5956.2|5957.1|5954.5|90
1757705700000|2025-09-12 19:35:00|5957.6|5954.6|5958.1|5955.1|5958.7|5955.7|5957.5|5954.5|61
1757706000000|2025-09-12 19:40:00|5958|5955|5958.7|5955.7|5958.8|5955.8|5957.8|5954.8|86
1757706300000|2025-09-12 19:45:00|5958.8|5955.8|5959.2|5956.2|5959.9|5956.9|5958.5|5955.8|77
1757706600000|2025-09-12 19:50:00|5959.6|5956.6|5959.4|5956.4|5959.7|5957.2|5958.7|5956.2|57
1757706900000|2025-09-12 19:55:00|5959.5|5956.5|5958.3|5956.5|5959.5|5956.9|5957.8|5955.2|115
1757707200000|2025-09-12 20:00:00|5958.1|5956.3|5958.1|5955.1|5958.7|5956.3|5957.3|5954.8|96
1757707500000|2025-09-12 20:05:00|5957.4|5955.6|5956.8|5953.8|5958.5|5955.7|5956.8|5953.8|76
1757707800000|2025-09-12 20:10:00|5956.9|5953.9|5956.7|5953.7|5957.1|5954.4|5955.8|5952.8|86
1757708100000|2025-09-12 20:15:00|5956.8|5953.8|5957|5954|5957.5|5954.5|5956.3|5953.3|75
1757708400000|2025-09-12 20:20:00|5957.1|5954.1|5957.3|5954.3|5957.9|5954.9|5956.8|5953.8|79
1757708700000|2025-09-12 20:25:00|5956.7|5953.7|5956.6|5953.6|5956.9|5953.9|5956.3|5953.3|29
1757709000000|2025-09-12 20:30:00|5956.7|5953.7|5955.5|5952.5|5956.7|5953.7|5955.3|5952.3|68
1757709300000|2025-09-12 20:35:00|5955.4|5952.4|5955.1|5952.1|5955.5|5952.5|5954.5|5951.5|106
1757709600000|2025-09-12 20:40:00|5955.3|5952.3|5955.1|5952.1|5955.7|5952.7|5954.8|5951.8|97
1757709900000|2025-09-12 20:45:00|5955.7|5952.7|5956.2|5953.2|5956.5|5953.5|5955.3|5952.3|142
1757710200000|2025-09-12 20:50:00|5956.3|5953.3|5957.6|5954.6|5957.7|5954.7|5956|5953|137
1757710500000|2025-09-12 20:55:00|5958|5953.2|5959.9|5954.1|5960.1|5954.3|5956.1|5951.3|155
1757880000000|2025-09-14 20:00:00|5953.3|5948.3|5956|5946|5956|5948.3|5953.3|5946|2
1757883300000|2025-09-14 20:55:00|5956.9|5945.1|5956.8|5945|5956.9|5945.1|5956.8|5945|2
1757883600000|2025-09-14 21:00:00|5956.7|5944.9|5956.7|5944.9|5956.7|5944.9|5956.7|5944.9|1
1757883900000|2025-09-14 21:05:00|5956.5|5944.7|5956.7|5944.9|5956.7|5944.9|5956.5|5944.7|2
1757884200000|2025-09-14 21:10:00|5957.3|5945.5|5953.9|5947.1|5957.3|5947.1|5953.9|5944.6|8
1757884500000|2025-09-14 21:15:00|5953.4|5947.6|5955.7|5949.9|5956.1|5950.3|5953.4|5947.6|69
1757884800000|2025-09-14 21:20:00|5955.8|5950|5956.3|5950.5|5957.7|5951.9|5953.5|5947.7|108
1757885100000|2025-09-14 21:25:00|5955.3|5949.5|5955.3|5949.5|5957|5951.2|5955|5949.2|26
1757885400000|2025-09-14 21:30:00|5955.1|5949.3|5958.5|5952.7|5959.3|5953.5|5955.1|5949.3|345
1757885700000|2025-09-14 21:35:00|5959|5953.2|5957.4|5951.6|5959|5953.2|5955.9|5950.1|196
1757886000000|2025-09-14 21:40:00|5957.3|5951.5|5959.3|5953.5|5959.9|5954.1|5957.2|5951.4|77
1757886300000|2025-09-14 21:45:00|5959.7|5953.9|5960.1|5954.3|5960.3|5954.5|5959.3|5953.5|58
1757886600000|2025-09-14 21:50:00|5960.3|5954.5|5959.7|5953.9|5960.3|5954.5|5959.1|5953.3|106
1757886900000|2025-09-14 21:55:00|5959.8|5954|5959.4|5953.6|5960.3|5954.5|5959|5953.2|93
1757887200000|2025-09-14 22:00:00|5959.3|5953.5|5957|5952.1|5959.3|5953.5|5956.9|5951.2|77
1757887500000|2025-09-14 22:05:00|5956.1|5953|5957|5954|5957|5954|5956|5952.9|35
1757887800000|2025-09-14 22:10:00|5957.1|5954.1|5957.2|5954.2|5957.4|5954.4|5956.8|5953.8|18
1757888100000|2025-09-14 22:15:00|5957.3|5954.3|5956.9|5953.9|5957.3|5954.3|5956.7|5953.7|8
1757888400000|2025-09-14 22:20:00|5957|5954|5956.8|5953.8|5957.3|5954.3|5956.8|5953.8|28
1757888700000|2025-09-14 22:25:00|5956.9|5953.9|5956.9|5953.9|5957.5|5954.5|5956.3|5953.3|27
1757889000000|2025-09-14 22:30:00|5956.8|5953.8|5957.4|5954.4|5957.9|5954.9|5956.6|5953.6|48
1757889300000|2025-09-14 22:35:00|5957.3|5954.3|5957.8|5954.8|5958|5955|5956.8|5953.8|40
1757889600000|2025-09-14 22:40:00|5957.4|5954.4|5957.8|5954.8|5957.9|5954.9|5957.4|5954.4|22
1757889900000|2025-09-14 22:45:00|5957.4|5954.4|5956.8|5953.8|5957.4|5954.4|5956.8|5953.8|13
1757890200000|2025-09-14 22:50:00|5956|5953|5955.7|5952.7|5956.8|5953.8|5955.7|5952.7|33
1757890500000|2025-09-14 22:55:00|5955.6|5952.6|5955.2|5952.2|5955.7|5952.7|5954.8|5951.8|31
1757890800000|2025-09-14 23:00:00|5955.3|5952.3|5954.7|5951.7|5955.8|5952.8|5954.6|5951.6|36
1757891100000|2025-09-14 23:05:00|5954.6|5951.6|5953.6|5950.6|5954.8|5951.8|5953.4|5950.6|38
1757891400000|2025-09-14 23:10:00|5953.7|5950.7|5953.7|5950.7|5953.7|5950.7|5953.1|5950.1|41
1757891700000|2025-09-14 23:15:00|5953.1|5951.3|5954.9|5951.9|5955|5952|5953.1|5950.7|35
1757892000000|2025-09-14 23:20:00|5954.8|5951.8|5954.2|5951.2|5955.1|5952.1|5954.2|5951.2|55
1757892300000|2025-09-14 23:25:00|5954.3|5951.3|5953.9|5950.9|5954.3|5951.3|5953.9|5950.9|37
1757892600000|2025-09-14 23:30:00|5954|5951|5954.3|5951.3|5955|5952|5953.9|5950.9|82
1757892900000|2025-09-14 23:35:00|5954.4|5951.4|5952.7|5950.9|5955|5952.5|5952.6|5950.4|69
1757893200000|2025-09-14 23:40:00|5952.8|5951|5954.9|5951.9|5955.1|5952.5|5952.8|5950.7|45
1757893500000|2025-09-14 23:45:00|5954.3|5952.5|5954.8|5951.8|5955.4|5952.5|5954.3|5951.5|46
1757893800000|2025-09-14 23:50:00|5954.9|5951.9|5953.6|5950.6|5955.1|5952.1|5953.6|5950.6|37
1757894100000|2025-09-14 23:55:00|5953.5|5950.5|5955.5|5952.5|5955.5|5952.6|5953.2|5950.3|56
1757894400000|2025-09-15 00:00:00|5955.6|5952.6|5956.9|5953.9|5957.9|5955.2|5955.6|5952.6|90
1757894700000|2025-09-15 00:05:00|5956.8|5953.8|5955.4|5952.4|5957.6|5955|5954.9|5951.9|82
1757895000000|2025-09-15 00:10:00|5955.5|5952.5|5957|5954|5958.6|5955.6|5954.9|5951.9|94
1757895300000|2025-09-15 00:15:00|5956.5|5953.5|5955.6|5952.6|5957|5954|5955.3|5952.3|113
1757895600000|2025-09-15 00:20:00|5955.7|5952.7|5953.9|5950.9|5955.7|5952.7|5953.1|5950.1|77
1757895900000|2025-09-15 00:25:00|5953.8|5950.8|5952|5949|5954.1|5951.5|5951.7|5948.7|86
1757896200000|2025-09-15 00:30:00|5951.8|5948.8|5954|5951|5954|5951|5951.5|5948.5|66
1757896500000|2025-09-15 00:35:00|5953.9|5950.9|5955|5952|5955.1|5952.2|5953.5|5950.5|83
1757896800000|2025-09-15 00:40:00|5954.9|5951.9|5955.5|5952.5|5955.7|5952.9|5953.4|5951|56
1757897100000|2025-09-15 00:45:00|5955.6|5952.6|5955.5|5952.5|5956|5953.2|5954.8|5951.8|62
1757897400000|2025-09-15 00:50:00|5955.4|5952.4|5955.7|5953.9|5957.1|5954.6|5955|5952|83
1757897700000|2025-09-15 00:55:00|5955.8|5954|5956|5953|5957.3|5954.3|5955.8|5952.9|91
1757898000000|2025-09-15 01:00:00|5956.1|5953.1|5958|5955|5958.1|5955.1|5955.5|5952.5|127
1757898300000|2025-09-15 01:05:00|5958.2|5955.2|5956.5|5953.5|5959|5956|5955.3|5952.3|147
1757898600000|2025-09-15 01:10:00|5956.4|5953.4|5955.6|5952.6|5957.5|5954.5|5955.5|5952.5|113
1757898900000|2025-09-15 01:15:00|5955.5|5952.5|5957|5954|5957.4|5954.4|5954.7|5951.7|115
1757899200000|2025-09-15 01:20:00|5957.1|5954.1|5955.6|5952.6|5957.7|5954.7|5954.9|5951.9|89
1757899500000|2025-09-15 01:25:00|5955.5|5952.5|5956.5|5953.5|5956.6|5954.1|5955.2|5952.2|92
1757899800000|2025-09-15 01:30:00|5956.7|5953.7|5957.6|5954.6|5958.3|5955.3|5955|5952|130
1757900100000|2025-09-15 01:35:00|5957.7|5954.7|5959.7|5956.7|5960|5957|5957.1|5954.5|74
1757900400000|2025-09-15 01:40:00|5959.6|5956.6|5960|5957|5960|5957|5959|5956|87
1757900700000|2025-09-15 01:45:00|5959.9|5956.9|5961.1|5958.1|5961.4|5958.7|5959.3|5956.3|74
1757901000000|2025-09-15 01:50:00|5961.2|5958.2|5961.5|5958.5|5962.1|5959.7|5960.4|5958|76
1757901300000|2025-09-15 01:55:00|5961.6|5958.6|5963|5960|5963.6|5960.6|5960.9|5958.5|84
1757901600000|2025-09-15 02:00:00|5962.7|5959.7|5962|5959|5963.4|5960.8|5961|5958.5|120
1757901900000|2025-09-15 02:05:00|5962.1|5959.1|5962.4|5959.4|5963.4|5960.4|5962|5959|54
1757902200000|2025-09-15 02:10:00|5962.5|5959.5|5961.5|5958.5|5962.5|5959.5|5960.9|5958|59
1757902500000|2025-09-15 02:15:00|5961.4|5958.4|5960.3|5958.5|5961.6|5959|5959.9|5957.7|90
1757902800000|2025-09-15 02:20:00|5960.8|5957.8|5959.3|5956.3|5960.8|5958.4|5958.5|5956.1|101
1757903100000|2025-09-15 02:25:00|5959.2|5956.2|5958.6|5955.6|5959.7|5957.3|5958|5955.6|94
1757903400000|2025-09-15 02:30:00|5958.7|5955.7|5960|5958.2|5960|5958.2|5958.2|5955.6|54
1757903700000|2025-09-15 02:35:00|5960.1|5958.3|5960.7|5957.7|5961|5958.6|5959.1|5956.6|86
1757904000000|2025-09-15 02:40:00|5960.8|5957.8|5960.1|5957.1|5961|5958|5960|5957|81
1757904300000|2025-09-15 02:45:00|5960.2|5957.2|5960|5957|5960.7|5957.7|5959.4|5956.8|56
1757904600000|2025-09-15 02:50:00|5960.1|5957.1|5959.9|5956.9|5960.2|5957.2|5959.1|5956.1|62
1757904900000|2025-09-15 02:55:00|5959.8|5956.8|5958.8|5955.8|5959.9|5956.9|5958.4|5955.4|70
1757905200000|2025-09-15 03:00:00|5958.9|5955.9|5959.1|5957.3|5959.9|5957.4|5958.8|5955.8|111
1757905500000|2025-09-15 03:05:00|5959.7|5956.7|5959.7|5956.7|5960.8|5957.8|5958.9|5956|92
1757905800000|2025-09-15 03:10:00|5959.6|5956.6|5959.5|5956.5|5960.1|5957.3|5959|5956.4|71
1757906100000|2025-09-15 03:15:00|5959.6|5956.6|5961.1|5958.1|5961.1|5958.1|5959|5956.2|72
1757906400000|2025-09-15 03:20:00|5961|5958|5960.6|5957.6|5961|5958|5960.4|5957.4|73
1757906700000|2025-09-15 03:25:00|5960.7|5957.7|5962.4|5959.4|5963.2|5960.2|5960.4|5957.4|89
1757907000000|2025-09-15 03:30:00|5962.2|5959.2|5961.1|5958.1|5962.2|5959.2|5960.8|5958|70
1757907300000|2025-09-15 03:35:00|5961.2|5958.2|5962.1|5959.1|5962.8|5959.8|5961|5958|89
1757907600000|2025-09-15 03:40:00|5962.2|5959.2|5964.7|5961.7|5965.1|5962.1|5962|5959|89
1757907900000|2025-09-15 03:45:00|5964.8|5961.8|5966.1|5963.1|5966.2|5963.2|5964.5|5961.5|78
1757908200000|2025-09-15 03:50:00|5966|5963|5966.6|5963.6|5967.7|5964.7|5966|5963|80
1757908500000|2025-09-15 03:55:00|5966.5|5963.5|5964.5|5961.5|5966.6|5963.6|5964.5|5961.5|130
1757908800000|2025-09-15 04:00:00|5964.4|5961.4|5965.2|5962.2|5966.9|5963.9|5964.2|5961.2|131
1757909100000|2025-09-15 04:05:00|5965.3|5962.3|5965.1|5962.1|5966|5963|5964.7|5961.7|100
1757909400000|2025-09-15 04:10:00|5965.2|5962.2|5964.6|5961.6|5965.6|5962.6|5964.2|5961.2|98
1757909700000|2025-09-15 04:15:00|5964.7|5961.7|5965.1|5963.3|5965.9|5963.3|5964|5961.1|57
1757910000000|2025-09-15 04:20:00|5965.8|5962.8|5967|5964|5968|5965|5965.8|5962.8|96
1757910300000|2025-09-15 04:25:00|5966.9|5963.9|5966.4|5964.6|5967.1|5964.6|5966|5963.5|80
1757910600000|2025-09-15 04:30:00|5967|5964|5965.1|5962.1|5967|5964.2|5964.6|5961.6|90
1757910900000|2025-09-15 04:35:00|5965|5962|5964|5961|5965.1|5962.1|5963.6|5960.6|80
1757911200000|2025-09-15 04:40:00|5963.9|5960.9|5963.8|5960.8|5964.4|5961.4|5962.9|5960.4|48
1757911500000|2025-09-15 04:45:00|5963.7|5960.7|5962.7|5959.7|5964.5|5961.9|5962.6|5959.6|86
1757911800000|2025-09-15 04:50:00|5962.6|5959.6|5964.1|5961.1|5964.3|5961.3|5962.6|5959.6|59
1757912100000|2025-09-15 04:55:00|5964.2|5961.2|5964.3|5962.5|5964.3|5962.5|5963.1|5961|77
1757912400000|2025-09-15 05:00:00|5964.6|5962.8|5964.4|5962.6|5965.3|5962.9|5964|5961.6|51
1757912700000|2025-09-15 05:05:00|5964|5962.2|5964|5962.2|5964.4|5962.5|5962.9|5960.6|55
1757913000000|2025-09-15 05:10:00|5964.1|5962.3|5963.1|5961.3|5964.1|5962.3|5962.9|5961.1|43
1757913300000|2025-09-15 05:15:00|5963|5961.2|5962.9|5961.1|5963.3|5961.5|5962.4|5960.6|45
1757913600000|2025-09-15 05:20:00|5963|5961.2|5962.7|5960.9|5963.5|5961.7|5962.5|5960.7|47
1757913900000|2025-09-15 05:25:00|5963.3|5960.3|5962.6|5960.8|5963.3|5961.2|5962.6|5960.3|44
1757914200000|2025-09-15 05:30:00|5962.5|5960.7|5962|5960.2|5962.7|5960.9|5961.6|5959.8|37
1757914500000|2025-09-15 05:35:00|5961.9|5960.1|5962.4|5959.4|5963.1|5961|5961.7|5959.4|53
1757914800000|2025-09-15 05:40:00|5962.3|5959.3|5961.7|5959.9|5962.8|5960.7|5961.3|5959|69
1757915100000|2025-09-15 05:45:00|5961.6|5959.8|5962|5959|5962.5|5960.4|5961|5958.8|67
1757915400000|2025-09-15 05:50:00|5962.1|5959.1|5960.6|5957.6|5962.4|5959.8|5960.6|5957.6|61
1757915700000|2025-09-15 05:55:00|5960.4|5957.4|5960.1|5957.1|5960.8|5958|5959.2|5956.2|128
1757916000000|2025-09-15 06:00:00|5960.4|5957.4|5960.6|5957.6|5961.4|5958.6|5959.4|5957|128
1757916300000|2025-09-15 06:05:00|5961.1|5958.1|5961.1|5958.1|5962.2|5959.2|5960.3|5958|129
1757916600000|2025-09-15 06:10:00|5961.2|5958.2|5959.1|5956.1|5961.6|5958.6|5958.3|5955.3|125
1757916900000|2025-09-15 06:15:00|5958.5|5956.7|5956.2|5953.2|5959.4|5956.8|5956.1|5953.1|128
1757917200000|2025-09-15 06:20:00|5956.3|5953.3|5954.2|5951.2|5956.5|5953.5|5953.9|5950.9|152
1757917500000|2025-09-15 06:25:00|5953.9|5950.9|5953.1|5951.3|5954.2|5951.3|5952.2|5949.2|148
1757917800000|2025-09-15 06:30:00|5953.6|5950.6|5953.6|5951.8|5954.1|5951.8|5952.1|5949.7|134
1757918100000|2025-09-15 06:35:00|5954.2|5951.2|5955.7|5953.9|5956.4|5954.1|5953.4|5951.2|95
1757918400000|2025-09-15 06:40:00|5955.6|5953.8|5955.4|5953.6|5956|5954.1|5954.6|5952.2|93
1757918700000|2025-09-15 06:45:00|5955.3|5953.5|5956.6|5954.8|5956.9|5955.1|5955.3|5953.4|95
1757919000000|2025-09-15 06:50:00|5956.5|5954.7|5957|5955.2|5957.2|5955.4|5956.3|5954.5|66
1757919300000|2025-09-15 06:55:00|5957.1|5955.3|5957.6|5955.8|5959.9|5957.6|5956.8|5954.6|162
1757919600000|2025-09-15 07:00:00|5957.9|5954.9|5958|5955|5958.6|5956.3|5955.4|5953|208
1757919900000|2025-09-15 07:05:00|5957.9|5954.9|5959.9|5956.9|5960.6|5957.6|5957.2|5954.2|206
1757920200000|2025-09-15 07:10:00|5959.6|5956.6|5961.2|5958.2|5961.3|5958.3|5959.6|5956.6|135
1757920500000|2025-09-15 07:15:00|5961.3|5958.3|5962.6|5959.6|5962.8|5959.8|5959.9|5957.5|133
1757920800000|2025-09-15 07:20:00|5962.5|5959.5|5964|5961|5964.1|5961.1|5961.8|5959|136
1757921100000|2025-09-15 07:25:00|5963.9|5960.9|5962.6|5959.6|5964|5961.3|5961.9|5958.9|145
1757921400000|2025-09-15 07:30:00|5962.4|5959.4|5964.9|5961.9|5965.5|5962.5|5962.4|5959.4|135
1757921700000|2025-09-15 07:35:00|5964.8|5961.8|5965.2|5962.2|5965.9|5963.4|5963.9|5961.4|147
1757922000000|2025-09-15 07:40:00|5965.3|5962.3|5964.2|5961.2|5966.2|5963.7|5964.2|5961.2|150
1757922300000|2025-09-15 07:45:00|5964.1|5961.1|5962.8|5961|5964.1|5961.1|5961|5958.5|165
1757922600000|2025-09-15 07:50:00|5962.7|5960.9|5963.5|5961.7|5964.2|5961.7|5962.3|5960.5|92
1757922900000|2025-09-15 07:55:00|5963.4|5961.6|5963.6|5961.8|5963.9|5962.1|5963|5961.2|73
1757923200000|2025-09-15 08:00:00|5963.5|5961.7|5959.7|5957.9|5963.5|5961.7|5959.4|5957|182
1757923500000|2025-09-15 08:05:00|5960.2|5958.4|5962|5959|5962.4|5959.6|5959.8|5957.7|115
1757923800000|2025-09-15 08:10:00|5961.9|5958.9|5960.5|5958.7|5961.9|5959.4|5959|5957.2|101
1757924100000|2025-09-15 08:15:00|5960.4|5958.6|5963.7|5960.7|5963.7|5961.6|5960.1|5957.9|91
1757924400000|2025-09-15 08:20:00|5963.6|5960.6|5965|5962|5965.6|5963|5962.1|5960.1|98
1757924700000|2025-09-15 08:25:00|5964.9|5961.9|5963.2|5960.2|5965.5|5962.5|5962.5|5959.5|136
1757925000000|2025-09-15 08:30:00|5963.1|5960.1|5963|5960|5964.5|5961.8|5962.5|5959.8|142
1757925300000|2025-09-15 08:35:00|5962.9|5959.9|5962.1|5959.1|5963.2|5960.2|5961.2|5958.2|109
1757925600000|2025-09-15 08:40:00|5962|5959|5960|5957|5962.1|5959.2|5959.4|5956.4|115
1757925900000|2025-09-15 08:45:00|5959.9|5956.9|5960.4|5957.4|5961.3|5958.6|5959.4|5956.9|145
1757926200000|2025-09-15 08:50:00|5960.5|5957.5|5961.2|5958.2|5961.4|5959|5960.3|5957.4|107
1757926500000|2025-09-15 08:55:00|5961.1|5958.1|5960.7|5958.9|5961.7|5959.1|5960.1|5957.6|102
1757926800000|2025-09-15 09:00:00|5960.6|5958.8|5959.1|5956.1|5961.6|5959|5959|5956|138
1757927100000|2025-09-15 09:05:00|5958.8|5955.8|5961.6|5958.6|5962.6|5959.6|5958|5955|125
1757927400000|2025-09-15 09:10:00|5961.5|5958.5|5960.8|5957.8|5962|5959|5959.9|5957.4|102
1757927700000|2025-09-15 09:15:00|5961|5958|5961.2|5958.2|5961.7|5959.2|5959.2|5957.4|88
1757928000000|2025-09-15 09:20:00|5961.5|5958.5|5962.1|5959.1|5962.7|5960.5|5961|5958|75
1757928300000|2025-09-15 09:25:00|5962|5959|5963.6|5960.6|5963.7|5961.3|5961|5959|107
1757928600000|2025-09-15 09:30:00|5963.5|5960.5|5963|5961.2|5965|5962.8|5962.3|5960.4|106
1757928900000|2025-09-15 09:35:00|5963.1|5961.3|5960.5|5958.7|5963.3|5961.5|5960.3|5958.5|71
1757929200000|2025-09-15 09:40:00|5960.4|5958.6|5959.5|5957.7|5960.5|5958.7|5959.5|5957.4|44
1757929500000|2025-09-15 09:45:00|5959.2|5957.4|5957.4|5955.6|5959.2|5957.4|5957.3|5955.5|53
1757929800000|2025-09-15 09:50:00|5957.5|5955.7|5957.4|5955.6|5958|5956.2|5956.9|5955.1|52
1757930100000|2025-09-15 09:55:00|5957.3|5955.5|5956.5|5954.7|5957.3|5955.5|5956.4|5954.6|58
1757930400000|2025-09-15 10:00:00|5956.6|5954.8|5959|5957.2|5959|5957.2|5956.6|5954.7|83
1757930700000|2025-09-15 10:05:00|5958.9|5957.1|5958|5956.2|5959|5957.2|5958|5956.2|60
1757931000000|2025-09-15 10:10:00|5958.6|5955.6|5957.1|5955.3|5958.6|5956.5|5957.1|5955.3|53
1757931300000|2025-09-15 10:15:00|5957|5955.2|5960|5957|5960.2|5957.3|5957|5955.2|77
1757931600000|2025-09-15 10:20:00|5960.1|5957.1|5961.1|5958.1|5961.6|5958.7|5959.5|5956.9|120
1757931900000|2025-09-15 10:25:00|5961.2|5958.2|5961.6|5958.6|5963.6|5960.8|5960.5|5957.9|165
1757932200000|2025-09-15 10:30:00|5961.7|5958.7|5962.8|5959.8|5962.9|5960.3|5961.5|5958.5|115
1757932500000|2025-09-15 10:35:00|5962.6|5959.6|5959.2|5956.2|5962.6|5959.7|5959.1|5956.2|119
1757932800000|2025-09-15 10:40:00|5959.3|5956.3|5957.4|5955.6|5959.4|5957|5957.4|5955|106
1757933100000|2025-09-15 10:45:00|5957.5|5955.7|5956.9|5955.1|5957.5|5955.7|5956.5|5954.7|52
1757933400000|2025-09-15 10:50:00|5957.5|5954.5|5955.6|5953.8|5957.9|5955.5|5955.6|5953.8|60
1757933700000|2025-09-15 10:55:00|5955.5|5953.7|5958.2|5956.4|5958.9|5956.5|5955.4|5953.6|69
1757934000000|2025-09-15 11:00:00|5959|5956|5959.5|5956.5|5960.4|5957.5|5958.6|5955.6|73
1757934300000|2025-09-15 11:05:00|5959.6|5956.6|5961.3|5958.3|5961.6|5959.2|5959.1|5956.6|82
1757934600000|2025-09-15 11:10:00|5960.5|5957.5|5961.1|5959.3|5961.5|5959.5|5958.9|5957.1|88
1757934900000|2025-09-15 11:15:00|5961.2|5959.4|5962.6|5959.6|5962.6|5960.2|5959.9|5958.1|88
1757935200000|2025-09-15 11:20:00|5962|5960.2|5962.2|5960.4|5962.7|5960.6|5960.9|5959.1|50
1757935500000|2025-09-15 11:25:00|5962.1|5960.3|5962|5960.2|5962.9|5961.1|5961.8|5960|43
1757935800000|2025-09-15 11:30:00|5962.1|5960.3|5962.7|5960.9|5963|5961.2|5961.5|5959.7|85
1757936100000|2025-09-15 11:35:00|5962.6|5960.8|5961.4|5959.6|5963|5961.2|5961|5959.2|66
1757936400000|2025-09-15 11:40:00|5961.3|5959.5|5960.2|5958.4|5961.3|5959.5|5960.1|5958.3|61
1757936700000|2025-09-15 11:45:00|5960.3|5958.5|5960.4|5958.6|5961.2|5959.4|5960.1|5958.3|75
1757937000000|2025-09-15 11:50:00|5960.5|5958.7|5962.4|5959.4|5962.5|5959.5|5960.3|5957.5|107
1757937300000|2025-09-15 11:55:00|5962.5|5959.5|5963|5960|5963.6|5961|5961.8|5959.1|136
1757937600000|2025-09-15 12:00:00|5963.1|5960.1|5965|5962|5965.7|5962.7|5963.1|5960.1|209
1757937900000|2025-09-15 12:05:00|5965.1|5962.1|5966.9|5963.9|5967.1|5964.2|5964.5|5962|172
1757938200000|2025-09-15 12:10:00|5966.8|5963.8|5966.6|5963.6|5967|5964|5965.5|5962.5|143
1757938500000|2025-09-15 12:15:00|5966.4|5963.4|5967.6|5964.6|5969.5|5966.6|5965.3|5962.3|180
1757938800000|2025-09-15 12:20:00|5967.7|5964.7|5968|5965|5968.9|5965.9|5966.3|5963.3|177
1757939100000|2025-09-15 12:25:00|5968.2|5965.2|5966.5|5963.5|5968.2|5965.2|5965.3|5962.3|183
1757939400000|2025-09-15 12:30:00|5966.4|5963.4|5968.1|5966.3|5969.4|5967.1|5966.4|5963.4|195
1757939700000|2025-09-15 12:35:00|5968.2|5966.4|5967.6|5965.8|5969.8|5967.3|5967.5|5965.2|199
1757940000000|2025-09-15 12:40:00|5968.3|5965.3|5967.7|5965.9|5968.3|5966.1|5966.3|5964|150
1757940300000|2025-09-15 12:45:00|5967.8|5966|5967.4|5964.4|5968.1|5966|5966.5|5964.2|127
1757940600000|2025-09-15 12:50:00|5967.1|5964.1|5966.3|5964.5|5968.7|5965.7|5966.1|5963.7|125
1757940900000|2025-09-15 12:55:00|5966.4|5964.6|5966.9|5965.1|5967.8|5965.5|5965.7|5963.6|134
1757941200000|2025-09-15 13:00:00|5966.7|5964.9|5964.9|5963.1|5968.5|5966|5964.4|5962.1|173
1757941500000|2025-09-15 13:05:00|5964.8|5963|5963|5960|5966.5|5963.5|5961.9|5959.6|150
1757941800000|2025-09-15 13:10:00|5962.9|5959.9|5964.4|5961.4|5966|5963|5962.4|5959.4|165
1757942100000|2025-09-15 13:15:00|5964|5961|5963.6|5960.6|5964.1|5961.6|5962.4|5959.4|160
1757942400000|2025-09-15 13:20:00|5963.9|5960.9|5963.9|5960.9|5965.6|5962.7|5963.1|5960.1|190
1757942700000|2025-09-15 13:25:00|5963.8|5960.8|5964.2|5961.2|5964.5|5961.7|5962.7|5959.7|168
1757943000000|2025-09-15 13:30:00|5964.1|5961.1|5963.6|5960.6|5964.1|5961.1|5962.7|5959.7|190
1757943300000|2025-09-15 13:35:00|5963.5|5960.5|5965.1|5962.1|5965.5|5962.6|5963.4|5960.4|186
1757943600000|2025-09-15 13:40:00|5965.2|5962.2|5965.2|5962.2|5966.2|5963.2|5964.6|5961.6|176
1757943900000|2025-09-15 13:45:00|5965.3|5962.3|5963.7|5960.7|5966.3|5963.6|5963.4|5960.4|186
1757944200000|2025-09-15 13:50:00|5963.6|5960.6|5960.9|5957.9|5963.8|5961.3|5960.7|5957.7|170
1757944500000|2025-09-15 13:55:00|5961|5958|5961.7|5958.7|5962.9|5960.2|5960.9|5957.9|188
1757944800000|2025-09-15 14:00:00|5961.8|5958.8|5959.2|5956.2|5962|5959|5958.5|5955.5|253
1757945100000|2025-09-15 14:05:00|5959.3|5956.3|5960.1|5957.1|5960.3|5957.3|5958.2|5955.2|216
1757945400000|2025-09-15 14:10:00|5960|5957|5962.1|5959.1|5962.1|5959.3|5959.5|5956.5|170
1757945700000|2025-09-15 14:15:00|5962|5959|5959.9|5958.1|5962.1|5959.2|5959|5956.7|141
1757946000000|2025-09-15 14:20:00|5959.8|5958|5960.5|5958.7|5962.1|5959.9|5959.2|5957.3|146
1757946300000|2025-09-15 14:25:00|5960.4|5958.6|5962.7|5960.9|5964|5961.5|5960.4|5958.1|100
1757946600000|2025-09-15 14:30:00|5962.6|5960.8|5961.2|5958.2|5963.5|5961.6|5960.5|5957.9|192
1757946900000|2025-09-15 14:35:00|5961.3|5958.3|5960.7|5958.9|5962.3|5960.4|5959.8|5957.3|144
1757947200000|2025-09-15 14:40:00|5960.6|5958.8|5960|5958.2|5961.1|5958.8|5959.1|5957.1|115
1757947500000|2025-09-15 14:45:00|5959.9|5958.1|5962.3|5960.5|5963.7|5961.5|5959.1|5956.7|164
1757947800000|2025-09-15 14:50:00|5962.2|5960.4|5961.3|5959.5|5962.4|5960.4|5959.7|5957.4|165
1757948100000|2025-09-15 14:55:00|5961.4|5959.6|5962.3|5959.3|5962.8|5960.4|5961.4|5958.6|260
1757948400000|2025-09-15 15:00:00|5962.4|5959.4|5963.6|5960.6|5964.2|5961.6|5961.4|5958.4|199
1757948700000|2025-09-15 15:05:00|5963.7|5960.7|5964.5|5961.5|5965.2|5962.7|5963.2|5960.2|186
1757949000000|2025-09-15 15:10:00|5964.4|5961.4|5965.4|5962.4|5966|5963.5|5964|5961.4|163
1757949300000|2025-09-15 15:15:00|5965.5|5962.5|5967.4|5964.4|5967.4|5964.5|5965.2|5962.4|133
1757949600000|2025-09-15 15:20:00|5967.5|5964.5|5966.5|5964.7|5967.5|5964.8|5965.3|5963|129
1757949900000|2025-09-15 15:25:00|5966.6|5964.8|5966.7|5964.9|5967.5|5965.3|5966.3|5964|125
1757950200000|2025-09-15 15:30:00|5966.6|5964.8|5966.8|5965|5967.4|5965.6|5966.3|5964.5|91
1757950500000|2025-09-15 15:35:00|5966.7|5964.9|5965.6|5963.8|5967.1|5964.9|5965.1|5963.2|119
1757950800000|2025-09-15 15:40:00|5965.7|5963.9|5965.4|5963.6|5967.3|5964.9|5965.3|5963.2|130
1757951100000|2025-09-15 15:45:00|5965.3|5963.5|5968.3|5965.3|5968.4|5966|5965.3|5963.5|118
1757951400000|2025-09-15 15:50:00|5968.4|5965.4|5969.4|5967.6|5969.5|5967.7|5968.2|5965.4|67
1757951700000|2025-09-15 15:55:00|5969.5|5967.7|5971.4|5969.6|5973.4|5971|5969.4|5967.3|136
1757952000000|2025-09-15 16:00:00|5971.5|5969.7|5971.4|5969.6|5972.6|5970.8|5971|5969.2|101
1757952300000|2025-09-15 16:05:00|5971.5|5969.7|5971.8|5970|5972.5|5970.7|5971.3|5969.3|84
1757952600000|2025-09-15 16:10:00|5971.7|5969.9|5969.5|5967.7|5971.8|5969.9|5969.2|5967.1|119
1757952900000|2025-09-15 16:15:00|5969.6|5967.8|5968.5|5965.5|5970.1|5968.3|5968.1|5965.3|134
1757953200000|2025-09-15 16:20:00|5968.4|5965.4|5968.5|5965.5|5968.7|5966.1|5967|5964.4|135
1757953500000|2025-09-15 16:25:00|5968.4|5965.4|5967.2|5964.2|5968.5|5965.9|5967.1|5964.2|142
1757953800000|2025-09-15 16:30:00|5966.6|5964.8|5968.8|5965.8|5969.1|5966.4|5966.6|5964|114
1757954100000|2025-09-15 16:35:00|5968.7|5965.7|5967.7|5964.7|5969.3|5966.7|5967.5|5964.5|158
1757954400000|2025-09-15 16:40:00|5967.5|5964.5|5968|5965|5969|5966|5967.1|5964.1|131
1757954700000|2025-09-15 16:45:00|5967.9|5964.9|5967.2|5965.4|5968|5965.5|5966.4|5963.8|96
1757955000000|2025-09-15 16:50:00|5967.1|5965.3|5965.9|5964.1|5967.3|5965.5|5965.8|5964|44
1757955300000|2025-09-15 16:55:00|5965.8|5964|5965.8|5964|5966.3|5964.1|5964.9|5963.1|79
1757955600000|2025-09-15 17:00:00|5965.7|5963.9|5965.9|5964.1|5966.5|5964.7|5965.7|5963.9|55
1757955900000|2025-09-15 17:05:00|5966|5964.2|5967.5|5965.7|5967.8|5966|5965.9|5964.1|45
1757956200000|2025-09-15 17:10:00|5967.4|5965.6|5965.3|5963.5|5967.5|5965.7|5965.3|5963.5|55
1757956500000|2025-09-15 17:15:00|5965.4|5963.6|5965.9|5962.9|5965.9|5963.8|5964.9|5962.7|45
1757956800000|2025-09-15 17:20:00|5965.8|5962.8|5966.7|5963.7|5966.8|5963.8|5964.8|5962.2|86
1757957100000|2025-09-15 17:25:00|5966|5964.2|5968|5965|5968.3|5965.9|5966|5963.4|93
1757957400000|2025-09-15 17:30:00|5968.1|5965.1|5970.1|5967.1|5970.1|5967.1|5968.1|5965.1|200
1757957700000|2025-09-15 17:35:00|5970.2|5967.2|5970.5|5967.5|5970.6|5967.6|5969.5|5966.5|176
1757958000000|2025-09-15 17:40:00|5970.6|5967.6|5971.5|5968.5|5972.2|5969.2|5970.3|5967.5|215
1757958300000|2025-09-15 17:45:00|5971.4|5968.4|5973.4|5970.4|5973.5|5970.5|5971.4|5968.4|167
1757958600000|2025-09-15 17:50:00|5973.3|5970.3|5975|5972|5976.2|5973.6|5973.3|5970.3|138
1757958900000|2025-09-15 17:55:00|5975.1|5972.1|5975.4|5972.4|5975.6|5973.1|5973.9|5971|119
1757959200000|2025-09-15 18:00:00|5975.5|5972.5|5975.9|5972.9|5976|5973.6|5974.8|5972.3|156
1757959500000|2025-09-15 18:05:00|5976|5973|5975|5972|5976|5973.5|5974.2|5971.5|118
1757959800000|2025-09-15 18:10:00|5975.1|5972.1|5974.1|5971.1|5976|5973.1|5974|5971.1|124
1757960100000|2025-09-15 18:15:00|5974.2|5971.2|5974.9|5971.9|5975|5972.2|5973.4|5970.5|140
1757960400000|2025-09-15 18:20:00|5975|5972|5975.2|5972.2|5975.7|5973.2|5974.1|5971.6|170
1757960700000|2025-09-15 18:25:00|5974.6|5972.8|5975.6|5972.6|5976|5973.1|5974.6|5972|107
1757961000000|2025-09-15 18:30:00|5975.7|5972.7|5976.4|5973.4|5976.5|5973.5|5974.4|5972.1|163
1757961300000|2025-09-15 18:35:00|5976.5|5973.5|5974.5|5971.5|5976.5|5973.5|5973.5|5970.5|147
1757961600000|2025-09-15 18:40:00|5974.6|5971.6|5975|5972|5975|5972|5973.4|5970.4|106
1757961900000|2025-09-15 18:45:00|5974.7|5971.7|5974.5|5971.5|5974.8|5971.8|5973.3|5970.5|99
1757962200000|2025-09-15 18:50:00|5974.4|5971.4|5974.1|5971.1|5974.6|5972.2|5972.9|5970.5|113
1757962500000|2025-09-15 18:55:00|5974.2|5971.2|5973.5|5970.5|5974.2|5971.7|5972.9|5970.2|159
1757962800000|2025-09-15 19:00:00|5973.4|5970.4|5972.5|5969.5|5974|5971|5972.1|5969.1|178
1757963100000|2025-09-15 19:05:00|5972.6|5969.6|5973.1|5970.1|5973.2|5970.2|5972.3|5969.3|76
1757963400000|2025-09-15 19:10:00|5973|5970|5972.8|5969.8|5973.6|5971.2|5972.1|5969.7|105
1757963700000|2025-09-15 19:15:00|5972.7|5969.7|5972.5|5969.5|5972.7|5970.4|5970.9|5968.4|70
1757964000000|2025-09-15 19:20:00|5971.9|5970.1|5971.8|5970|5972.5|5970.1|5971.7|5969.2|94
1757964300000|2025-09-15 19:25:00|5971.7|5969.9|5972.1|5969.1|5972.5|5970.1|5971.3|5969|105
1757964600000|2025-09-15 19:30:00|5972|5969|5972.7|5969.7|5972.8|5970.1|5971.7|5968.9|155
1757964900000|2025-09-15 19:35:00|5972.8|5969.8|5972|5969|5973|5970.4|5971.5|5969|123
1757965200000|2025-09-15 19:40:00|5972.1|5969.1|5971.9|5968.9|5972.6|5970.1|5970.9|5968.5|157
1757965500000|2025-09-15 19:45:00|5971.8|5968.8|5972.2|5969.2|5972.2|5969.2|5971|5968|126
1757965800000|2025-09-15 19:50:00|5972.1|5969.1|5971.9|5968.9|5972.1|5969.1|5970.9|5967.9|157
1757966100000|2025-09-15 19:55:00|5972.1|5969.1|5971.9|5968.9|5972.3|5969.3|5970.9|5968.4|137
1757966400000|2025-09-15 20:00:00|5971.8|5968.8|5972.2|5969.2|5972.6|5969.6|5971.1|5968.5|98
1757966700000|2025-09-15 20:05:00|5972.3|5969.3|5971.4|5969.6|5972.9|5970.3|5971.4|5969|58
1757967000000|2025-09-15 20:10:00|5971.3|5969.5|5972.6|5969.6|5972.9|5970.2|5971.3|5969.5|25
1757967300000|2025-09-15 20:15:00|5972|5970.2|5972.7|5969.7|5972.7|5970.3|5972|5969.5|28
1757967600000|2025-09-15 20:20:00|5972.6|5969.6|5972.6|5969.6|5973.1|5970.2|5971.9|5969.5|24
1757967900000|2025-09-15 20:25:00|5972.4|5969.4|5971.6|5968.6|5972.6|5969.6|5971.6|5968.6|31
1757968200000|2025-09-15 20:30:00|5971.5|5968.5|5970.5|5967.5|5971.5|5968.8|5969.3|5966.8|29
1757968500000|2025-09-15 20:35:00|5970.6|5967.6|5971.9|5968.9|5971.9|5968.9|5969.7|5967.4|36
1757968800000|2025-09-15 20:40:00|5971.8|5968.8|5970.1|5968.3|5971.9|5968.9|5970.1|5967.7|46
1757969100000|2025-09-15 20:45:00|5970.2|5968.4|5972.2|5969.2|5972.2|5969.2|5970.1|5967.7|40
1757969400000|2025-09-15 20:50:00|5972.1|5969.1|5972.2|5969.2|5972.7|5969.7|5972.1|5969.1|42
1757969700000|2025-09-15 20:55:00|5973.1|5968.3|5973.6|5967.8|5974.1|5969.1|5972.7|5967.5|173
1757970000000|2025-09-15 21:00:00|5974.1|5968.3|5973.9|5968.1|5974.1|5968.3|5972.9|5967.8|5
1757970300000|2025-09-15 21:05:00|5967.2|5961.4|5969.5|5963.7|5969.5|5963.7|5967.1|5961.3|9
1757970600000|2025-09-15 21:10:00|5970.5|5964.7|5971.9|5966.1|5973.9|5968.1|5967.8|5962|87
1757970900000|2025-09-15 21:15:00|5972.1|5966.3|5972.7|5966.9|5973.8|5968|5971.1|5965.3|55
1757971200000|2025-09-15 21:20:00|5971.3|5965.5|5972.5|5966.7|5973.9|5968.1|5971.3|5965.5|48
1757971500000|2025-09-15 21:25:00|5972.4|5966.6|5971.2|5965.4|5972.7|5966.9|5969.6|5963.8|218
1757971800000|2025-09-15 21:30:00|5970.9|5965.1|5972.4|5966.6|5972.9|5967.1|5970.9|5965.1|145
1757972100000|2025-09-15 21:35:00|5972.2|5966.4|5972.5|5966.7|5972.7|5966.9|5971.7|5965.9|197
1757972400000|2025-09-15 21:40:00|5972.4|5966.6|5972.4|5966.6|5973.3|5967.5|5972|5966.2|139
1757972700000|2025-09-15 21:45:00|5971.9|5966.1|5972.7|5966.9|5973|5967.2|5971.9|5966.1|174
1757973000000|2025-09-15 21:50:00|5972.8|5967|5972|5966.5|5973|5967.3|5971.7|5966.4|181
1757973300000|2025-09-15 21:55:00|5971.8|5966.6|5972.5|5966.7|5972.9|5967.3|5971.2|5966.1|195
1757973600000|2025-09-15 22:00:00|5972.6|5966.8|5972.8|5968|5974.5|5968.7|5972.6|5966.8|178
1757973900000|2025-09-15 22:05:00|5971.9|5968.9|5971.9|5968.9|5972|5969|5971.8|5968.8|15
1757974200000|2025-09-15 22:10:00|5971.8|5968.8|5971.5|5968.5|5971.9|5968.9|5970.7|5967.7|46
1757974500000|2025-09-15 22:15:00|5971.4|5968.4|5971.3|5968.3|5971.9|5968.9|5971.3|5968.3|16
1757974800000|2025-09-15 22:20:00|5971.4|5968.4|5971.2|5968.2|5971.6|5968.6|5970.5|5967.5|33
1757975100000|2025-09-15 22:25:00|5971.3|5968.3|5971.3|5968.3|5971.4|5968.4|5970.8|5967.8|29
1757975400000|2025-09-15 22:30:00|5971.2|5968.2|5970.7|5967.7|5971.4|5968.4|5970.6|5967.6|36
1757975700000|2025-09-15 22:35:00|5970.6|5967.6|5970.8|5967.8|5970.8|5967.8|5970.4|5967.4|32
1757976000000|2025-09-15 22:40:00|5970.7|5967.7|5970.4|5967.4|5971|5968|5970.2|5967.2|47
1757976300000|2025-09-15 22:45:00|5970.3|5967.3|5970.3|5967.3|5970.6|5967.6|5970.2|5967.1|32
1757976600000|2025-09-15 22:50:00|5970.2|5967.2|5969.7|5966.7|5970.3|5967.3|5969.7|5966.7|30
1757976900000|2025-09-15 22:55:00|5969.6|5966.6|5970.3|5967.3|5970.3|5967.3|5969.6|5966.6|34
1757977200000|2025-09-15 23:00:00|5970.6|5967.6|5970.6|5967.6|5970.8|5967.8|5970.4|5967.4|36
1757977500000|2025-09-15 23:05:00|5970.7|5967.7|5969.8|5966.8|5970.7|5967.7|5969.8|5966.8|43
1757977800000|2025-09-15 23:10:00|5969.7|5966.7|5970.2|5967.2|5970.9|5967.9|5969.7|5966.7|29
1757978100000|2025-09-15 23:15:00|5970.3|5967.3|5970.1|5967.1|5970.7|5967.7|5970|5967|35
1757978400000|2025-09-15 23:20:00|5969.9|5966.9|5969.8|5966.8|5970.2|5967.2|5969.6|5966.6|30
1757978700000|2025-09-15 23:25:00|5969.7|5966.7|5969.7|5966.7|5969.8|5966.8|5969.2|5966.2|39
1757979000000|2025-09-15 23:30:00|5969.8|5966.8|5969.5|5966.5|5970.2|5967.2|5969.2|5966.2|23
1757979300000|2025-09-15 23:35:00|5969.6|5966.6|5968.8|5965.8|5969.7|5966.7|5968.4|5965.7|27
1757979600000|2025-09-15 23:40:00|5969|5966|5969.3|5966.3|5969.3|5966.3|5969|5966|20
1757979900000|2025-09-15 23:45:00|5969.1|5966.1|5969.8|5966.8|5970.2|5967.4|5969|5966|50
1757980200000|2025-09-15 23:50:00|5969.9|5966.9|5969.1|5966.1|5970|5967.3|5969|5966.1|33
1757980500000|2025-09-15 23:55:00|5969.2|5966.2|5969.2|5966.2|5969.7|5967.4|5968.6|5966.1|43
1757980800000|2025-09-16 00:00:00|5968.3|5966.5|5970.9|5969.1|5972.9|5971.1|5968.2|5965.8|126
1757981100000|2025-09-16 00:05:00|5970.8|5969|5970.4|5968.6|5971.9|5969.7|5970.4|5968.6|60
1757981400000|2025-09-16 00:10:00|5970.5|5968.7|5969.5|5967.7|5970.5|5968.7|5969.1|5967|67
1757981700000|2025-09-16 00:15:00|5969.4|5967.6|5969.3|5967.5|5970.1|5968.3|5968.5|5966.7|72
1757982000000|2025-09-16 00:20:00|5969.1|5967.3|5967.3|5965.5|5969.6|5967.4|5966.7|5964.6|69
1757982300000|2025-09-16 00:25:00|5967.9|5964.9|5966.1|5963.1|5968|5965|5965.4|5962.7|91
1757982600000|2025-09-16 00:30:00|5966|5963|5963.4|5960.4|5966.4|5963.4|5962.9|5960.4|114
1757982900000|2025-09-16 00:35:00|5963.6|5960.6|5963.5|5960.5|5963.8|5960.8|5962.5|5960|92
1757983200000|2025-09-16 00:40:00|5963.3|5960.3|5963.7|5960.7|5964.4|5961.4|5962.6|5959.6|99
1757983500000|2025-09-16 00:45:00|5963.6|5960.6|5962.4|5959.4|5964|5961|5962.1|5959.1|79
1757983800000|2025-09-16 00:50:00|5961.8|5960|5962.9|5959.9|5963.2|5960.2|5961.6|5958.6|88
1757984100000|2025-09-16 00:55:00|5962.8|5959.8|5964|5961|5965.1|5962.1|5962.6|5959.7|107
1757984400000|2025-09-16 01:00:00|5964.1|5961.1|5964|5961|5964.6|5961.6|5963.3|5960.3|123
1757984700000|2025-09-16 01:05:00|5964.1|5961.1|5965.7|5962.7|5965.9|5962.9|5963.7|5960.7|112
1757985000000|2025-09-16 01:10:00|5965.8|5962.8|5964.1|5961.1|5965.8|5963.1|5964|5961|110
1757985300000|2025-09-16 01:15:00|5964.2|5961.2|5963.1|5960.1|5964.2|5961.2|5962|5959.1|124
1757985600000|2025-09-16 01:20:00|5962.9|5959.9|5962.2|5959.2|5963.6|5960.6|5961.8|5958.8|104
1757985900000|2025-09-16 01:25:00|5962.3|5959.3|5961.5|5958.5|5962.6|5959.8|5961.3|5958.3|114
1757986200000|2025-09-16 01:30:00|5961.6|5958.6|5963.7|5960.7|5964.8|5962.2|5960.4|5957.7|116
1757986500000|2025-09-16 01:35:00|5963.6|5960.6|5963.6|5960.6|5964.1|5961.1|5961.7|5958.7|125
1757986800000|2025-09-16 01:40:00|5963.7|5960.7|5961.5|5958.5|5964.6|5961.6|5961|5958|121
1757987100000|2025-09-16 01:45:00|5961.4|5958.4|5964.9|5961.9|5965.5|5962.5|5961.4|5958.4|160
1757987400000|2025-09-16 01:50:00|5964.8|5961.8|5965.4|5962.4|5966|5963|5964.1|5961.1|127
1757987700000|2025-09-16 01:55:00|5965.1|5962.1|5964.6|5961.6|5965.5|5962.5|5963.9|5961.4|108
1757988000000|2025-09-16 02:00:00|5964.3|5961.3|5965.6|5962.6|5967|5964|5964.3|5961.3|99
1757988300000|2025-09-16 02:05:00|5965.7|5962.7|5964.5|5961.5|5966.9|5963.9|5964.5|5961.5|114
1757988600000|2025-09-16 02:10:00|5964.4|5961.4|5963.5|5960.5|5964.6|5961.6|5963|5960|116
1757988900000|2025-09-16 02:15:00|5963.4|5960.4|5962.5|5959.5|5963.7|5960.7|5962.4|5959.4|146
1757989200000|2025-09-16 02:20:00|5962.4|5959.4|5961.3|5958.3|5963.1|5960.1|5961.3|5958.3|142
1757989500000|2025-09-16 02:25:00|5961.4|5958.4|5960.6|5957.6|5962|5959.2|5959.3|5956.3|142
1757989800000|2025-09-16 02:30:00|5960.5|5957.5|5958.5|5955.5|5961.7|5958.7|5958.4|5955.4|113
1757990100000|2025-09-16 02:35:00|5958.4|5955.4|5958.2|5955.2|5958.7|5955.7|5957.3|5954.3|106
1757990400000|2025-09-16 02:40:00|5958.3|5955.3|5960.2|5957.2|5960.2|5957.2|5957.9|5955.1|112
1757990700000|2025-09-16 02:45:00|5960.3|5957.3|5963.4|5960.4|5964|5961|5959.9|5956.9|119
1757991000000|2025-09-16 02:50:00|5963.3|5960.3|5963.5|5960.5|5964.3|5961.8|5962.6|5959.6|115
1757991300000|2025-09-16 02:55:00|5963.4|5960.4|5962.4|5960.6|5963.7|5961.1|5962|5959.7|105
1757991600000|2025-09-16 03:00:00|5963|5960|5962|5960.2|5963.4|5961.1|5960|5958.2|93
1757991900000|2025-09-16 03:05:00|5961.9|5960.1|5962.5|5959.5|5963.1|5960.9|5961.5|5959.1|32
1757992200000|2025-09-16 03:10:00|5962.2|5960.4|5962.3|5960.5|5963.6|5961.7|5961.9|5959.5|65
1757992500000|2025-09-16 03:15:00|5962.5|5960.7|5963.4|5961.6|5963.5|5961.6|5962|5959.6|70
1757992800000|2025-09-16 03:20:00|5963.3|5961.5|5963.7|5960.7|5964.9|5962.6|5963|5960.5|67
1757993100000|2025-09-16 03:25:00|5963.6|5960.6|5964.5|5962.7|5965.1|5963.1|5963|5960.6|49
1757993400000|2025-09-16 03:30:00|5964.2|5962.4|5970|5967|5971|5968|5964.2|5962.4|135
1757993700000|2025-09-16 03:35:00|5969.9|5966.9|5970.8|5967.8|5971.5|5968.5|5969.4|5966.8|83
1757994000000|2025-09-16 03:40:00|5970.9|5967.9|5970.2|5968.4|5971.1|5968.7|5969.1|5966.1|59
1757994300000|2025-09-16 03:45:00|5970.3|5968.5|5970.6|5967.6|5972|5969|5970.3|5967.6|66
1757994600000|2025-09-16 03:50:00|5970.5|5967.5|5968.3|5965.3|5970.5|5967.8|5967.7|5964.7|74
1757994900000|2025-09-16 03:55:00|5968.4|5965.4|5967.8|5966|5969|5966.6|5967|5964.8|73
1757995200000|2025-09-16 04:00:00|5968.8|5965.8|5964.2|5962.4|5968.8|5966.3|5963.4|5960.5|126
1757995500000|2025-09-16 04:05:00|5964.1|5962.3|5965.9|5962.9|5966.9|5964.4|5964.1|5961.8|78
1757995800000|2025-09-16 04:10:00|5965.6|5963.8|5966.1|5963.1|5966.4|5964|5965.3|5962.7|54
1757996100000|2025-09-16 04:15:00|5965.4|5963.6|5966.8|5963.8|5968|5965.5|5965.4|5963|68
1757996400000|2025-09-16 04:20:00|5966.7|5963.7|5966.5|5964.7|5967.9|5965.1|5966.2|5963.2|88
1757996700000|2025-09-16 04:25:00|5966.6|5964.8|5965|5963.2|5966.6|5964.8|5964.5|5962.4|67
1757997000000|2025-09-16 04:30:00|5964.6|5962.8|5963.8|5962|5965|5963.2|5963.8|5961.4|81
1757997300000|2025-09-16 04:35:00|5963.9|5962.1|5961.5|5959.7|5964.8|5962.4|5961.5|5959.3|79
1757997600000|2025-09-16 04:40:00|5961.6|5959.8|5963|5960|5963.4|5961.1|5960.8|5959|55
1757997900000|2025-09-16 04:45:00|5963.1|5960.1|5962.2|5959.2|5964.2|5961.4|5961.6|5959.2|75
1757998200000|2025-09-16 04:50:00|5962.1|5959.1|5962|5959|5962.4|5959.9|5961|5958.6|81
1757998500000|2025-09-16 04:55:00|5961.3|5959.5|5963.3|5961.5|5963.3|5961.5|5961.2|5959|39
1757998800000|2025-09-16 05:00:00|5963.4|5961.6|5962.8|5961|5964.1|5961.7|5961.7|5959.5|52
1757999100000|2025-09-16 05:05:00|5962.9|5961.1|5965.9|5962.9|5966.1|5963.5|5962.8|5961|50
1757999400000|2025-09-16 05:10:00|5966|5963|5965.8|5964|5966.5|5964.1|5964.8|5962.1|102
1757999700000|2025-09-16 05:15:00|5965.7|5963.9|5967.9|5964.9|5967.9|5965.1|5965.4|5963.1|86
1758000000000|2025-09-16 05:20:00|5967.8|5964.8|5968.4|5965.4|5969|5966.2|5966.5|5963.5|96
1758000300000|2025-09-16 05:25:00|5968.1|5965.1|5971.1|5968.1|5971.3|5968.3|5968|5965|133
1758000600000|2025-09-16 05:30:00|5971.2|5968.2|5971.3|5968.3|5971.8|5968.8|5970.4|5967.4|116
1758000900000|2025-09-16 05:35:00|5971.1|5968.1|5970.5|5967.5|5971.8|5968.8|5970|5967|82
1758001200000|2025-09-16 05:40:00|5970.4|5967.4|5969.5|5966.5|5970.5|5967.5|5969.1|5966.1|94
1758001500000|2025-09-16 05:45:00|5969.4|5966.4|5967.1|5965.3|5969.6|5967.3|5967|5964|126
1758001800000|2025-09-16 05:50:00|5967|5965.2|5969.5|5967.7|5971|5968.6|5966.9|5964.9|103
1758002100000|2025-09-16 05:55:00|5969.4|5967.6|5970.5|5968.7|5970.8|5969|5969.1|5966.7|93
1758002400000|2025-09-16 06:00:00|5970.7|5968.9|5971.4|5969.6|5973.2|5971.1|5969.7|5967.9|126
1758002700000|2025-09-16 06:05:00|5971.3|5969.5|5970.4|5968.6|5973.3|5971.2|5970|5968.2|122
1758003000000|2025-09-16 06:10:00|5970.3|5968.5|5972.5|5970.7|5973.3|5971.5|5970.3|5968.5|135
1758003300000|2025-09-16 06:15:00|5972.7|5970.9|5975.3|5973.5|5976.7|5974|5972.5|5970.7|116
1758003600000|2025-09-16 06:20:00|5975.1|5973.3|5975.3|5973.5|5976.9|5974.3|5974.5|5972.1|150
1758003900000|2025-09-16 06:25:00|5975.2|5973.4|5973.9|5972.1|5976.3|5973.6|5972.5|5969.8|152
1758004200000|2025-09-16 06:30:00|5973.8|5972|5975.3|5973.5|5975.3|5973.5|5973.5|5971.7|97
1758004500000|2025-09-16 06:35:00|5975.1|5973.3|5974.6|5971.6|5976.5|5974.6|5974|5971.6|126
1758004800000|2025-09-16 06:40:00|5974.5|5971.5|5974.6|5971.6|5975.3|5973|5973.3|5970.9|96
1758005100000|2025-09-16 06:45:00|5974.5|5971.5|5972.5|5969.5|5974.5|5972.2|5971.9|5969.4|131
1758005400000|2025-09-16 06:50:00|5971.8|5970|5971.5|5968.5|5972.1|5970.1|5969.4|5966.9|100
1758005700000|2025-09-16 06:55:00|5971.4|5968.4|5972.9|5969.9|5973.9|5970.9|5970.9|5967.9|191
1758006000000|2025-09-16 07:00:00|5972.7|5969.7|5977.2|5974.2|5977.2|5974.2|5972.5|5969.5|190
1758006300000|2025-09-16 07:05:00|5977.3|5974.3|5976.8|5973.8|5978|5975|5976.6|5973.6|169
1758006600000|2025-09-16 07:10:00|5977|5974|5979.5|5976.5|5980|5977.3|5975.8|5972.8|182
1758006900000|2025-09-16 07:15:00|5979.4|5976.4|5980.5|5977.5|5981.3|5978.3|5978.1|5975.1|195
1758007200000|2025-09-16 07:20:00|5980.4|5977.4|5979.1|5977.3|5982.5|5979.5|5978.9|5975.9|203
1758007500000|2025-09-16 07:25:00|5979.7|5976.7|5980.7|5977.7|5981.1|5978.5|5979.4|5976.4|160
1758007800000|2025-09-16 07:30:00|5980.8|5977.8|5979.4|5976.4|5981.1|5978.5|5979|5976.1|172
1758008100000|2025-09-16 07:35:00|5979.2|5976.2|5975.7|5973.9|5979.9|5977.2|5975.5|5973.7|160
1758008400000|2025-09-16 07:40:00|5975.6|5973.8|5974.4|5972.6|5975.8|5974|5973.1|5970.7|122
1758008700000|2025-09-16 07:45:00|5974.3|5972.5|5973.8|5972|5975.5|5973.1|5973|5971.1|119
1758009000000|2025-09-16 07:50:00|5973.7|5971.9|5974.8|5973|5975.8|5973.5|5973.6|5971.8|120
1758009300000|2025-09-16 07:55:00|5974.7|5972.9|5972.5|5970.7|5975|5973.2|5971.9|5970.1|96
1758009600000|2025-09-16 08:00:00|5972.2|5970.4|5970.5|5968.7|5972.9|5971.1|5969.8|5968|97
1758009900000|2025-09-16 08:05:00|5970.4|5968.6|5971.9|5970.1|5972.1|5970.1|5970|5968.2|61
1758010200000|2025-09-16 08:10:00|5971.8|5970|5974.2|5971.2|5974.6|5972.2|5971.4|5969.6|105
1758010500000|2025-09-16 08:15:00|5974.1|5971.1|5975.7|5972.7|5976.5|5973.5|5973.4|5970.4|174
1758010800000|2025-09-16 08:20:00|5975.6|5972.6|5971.8|5968.8|5975.6|5972.6|5971.1|5968.7|154
1758011100000|2025-09-16 08:25:00|5971.9|5968.9|5972|5969|5972.2|5969.6|5970.6|5967.6|144
1758011400000|2025-09-16 08:30:00|5972.1|5969.1|5970.5|5967.5|5972.1|5969.6|5969.4|5966.6|154
1758011700000|2025-09-16 08:35:00|5970.4|5967.4|5969.6|5966.6|5970.7|5968.2|5968.9|5965.9|141
1758012000000|2025-09-16 08:40:00|5969.7|5966.7|5968.9|5965.9|5969.8|5966.8|5968.5|5965.5|141
1758012300000|2025-09-16 08:45:00|5968.8|5965.8|5968.5|5965.5|5969.7|5966.7|5967.6|5964.6|124
1758012600000|2025-09-16 08:50:00|5968.6|5965.6|5968.2|5965.2|5969.8|5966.8|5967.8|5965.1|146
1758012900000|2025-09-16 08:55:00|5968|5965|5968.8|5965.8|5969.6|5966.9|5967.4|5964.8|166
1758013200000|2025-09-16 09:00:00|5968.9|5965.9|5969.9|5966.9|5970.5|5967.9|5968.6|5965.6|164
1758013500000|2025-09-16 09:05:00|5969.3|5967.5|5971.7|5968.7|5971.7|5968.8|5969.3|5966.6|133
1758013800000|2025-09-16 09:10:00|5971.6|5968.6|5973.8|5970.8|5974|5971|5971.6|5968.6|193
1758014100000|2025-09-16 09:15:00|5973.7|5970.7|5973.6|5970.6|5974.9|5971.9|5971.9|5969.2|176
1758014400000|2025-09-16 09:20:00|5973.5|5970.5|5972.6|5969.6|5975.1|5972.5|5972.5|5969.5|160
1758014700000|2025-09-16 09:25:00|5972.7|5969.7|5974.8|5971.8|5974.9|5971.9|5971.6|5968.6|116
1758015000000|2025-09-16 09:30:00|5974.9|5971.9|5974|5971|5975.7|5972.7|5973.7|5971|126
1758015300000|2025-09-16 09:35:00|5974.1|5971.1|5976|5973|5976.2|5973.7|5973.5|5970.5|111
1758015600000|2025-09-16 09:40:00|5975.8|5972.8|5976.9|5973.9|5977.2|5974.8|5975.6|5972.6|136
1758015900000|2025-09-16 09:45:00|5977|5974|5974.8|5971.8|5977.2|5974.6|5974.4|5971.4|160
1758016200000|2025-09-16 09:50:00|5974.7|5971.7|5974.3|5971.3|5976.5|5974.1|5973.8|5971|133
1758016500000|2025-09-16 09:55:00|5974.4|5971.4|5974.1|5971.1|5974.4|5971.6|5972.7|5969.9|179
1758016800000|2025-09-16 10:00:00|5974.4|5971.4|5971.7|5968.7|5974.4|5971.4|5971.7|5968.7|142
1758017100000|2025-09-16 10:05:00|5971.8|5968.8|5971.1|5968.1|5972.1|5969.5|5969.9|5966.9|129
1758017400000|2025-09-16 10:10:00|5971.2|5968.2|5971|5968|5972.4|5969.4|5970.7|5967.7|146
1758017700000|2025-09-16 10:15:00|5970.9|5967.9|5972.8|5969.8|5972.9|5969.9|5970.6|5967.6|126
1758018000000|2025-09-16 10:20:00|5972.7|5969.7|5973.9|5970.9|5974.8|5971.8|5972.7|5969.7|138
1758018300000|2025-09-16 10:25:00|5974|5971|5974.2|5971.2|5974.7|5971.8|5972.7|5970.1|113
1758018600000|2025-09-16 10:30:00|5974.3|5971.3|5973.9|5970.9|5976.3|5973.3|5973.4|5970.4|150
1758018900000|2025-09-16 10:35:00|5973.8|5970.8|5974.2|5971.2|5974.6|5971.6|5972.9|5969.9|131
1758019200000|2025-09-16 10:40:00|5974.4|5971.4|5973.4|5970.4|5975.2|5972.2|5973.1|5970.1|119
1758019500000|2025-09-16 10:45:00|5973.6|5970.6|5972.2|5969.2|5974|5971|5972.1|5969.1|113
1758019800000|2025-09-16 10:50:00|5972.1|5969.1|5972|5969|5972.3|5969.8|5970.7|5968.2|133
1758020100000|2025-09-16 10:55:00|5972.1|5969.1|5973.3|5970.3|5974.3|5971.8|5971.2|5968.8|144
1758020400000|2025-09-16 11:00:00|5973.4|5970.4|5972|5970.2|5974.8|5972.3|5971.8|5969.5|151
1758020700000|2025-09-16 11:05:00|5971.9|5970.1|5972.2|5970.4|5972.5|5970.7|5970.4|5968.3|106
1758021000000|2025-09-16 11:10:00|5972.1|5970.3|5972|5970.2|5972.8|5970.4|5970.7|5968.8|97
1758021300000|2025-09-16 11:15:00|5971.7|5969.9|5973.2|5971.4|5973.3|5971.4|5971.5|5969|121
1758021600000|2025-09-16 11:20:00|5974.1|5971.1|5974.1|5971.1|5974.2|5972|5972.5|5970.4|76
1758021900000|2025-09-16 11:25:00|5973.5|5971.7|5973.1|5971.3|5974.8|5972.5|5972.9|5970.6|111
1758022200000|2025-09-16 11:30:00|5973.2|5971.4|5973.9|5970.9|5974.3|5971.8|5972.6|5970.4|70
1758022500000|2025-09-16 11:35:00|5974|5971|5977.6|5975.8|5977.8|5976|5973.7|5971|100
1758022800000|2025-09-16 11:40:00|5977.5|5975.7|5979.2|5976.2|5980.5|5978|5977.4|5975.6|122
1758023100000|2025-09-16 11:45:00|5979.3|5976.3|5979.7|5977.9|5980.3|5978|5978.5|5976.3|106
1758023400000|2025-09-16 11:50:00|5979.6|5977.8|5981.2|5979.4|5982.1|5979.7|5979.3|5977.2|111
1758023700000|2025-09-16 11:55:00|5981.3|5979.5|5978|5976.2|5981.8|5979.7|5978|5976|100
1758024000000|2025-09-16 12:00:00|5978.1|5976.3|5979.4|5977.6|5980|5978|5977.9|5975.8|85
1758024300000|2025-09-16 12:05:00|5979.3|5977.5|5976.5|5974.7|5979.9|5978.1|5976.5|5974.7|110
1758024600000|2025-09-16 12:10:00|5976.4|5974.6|5975.5|5973.7|5976.8|5975|5975.3|5973.5|104
1758024900000|2025-09-16 12:15:00|5975.6|5973.8|5974.9|5973.1|5976.4|5974.5|5974.5|5972.3|124
1758025200000|2025-09-16 12:20:00|5975|5973.2|5974|5972.2|5975.9|5973.5|5973.7|5971.6|210
1758025500000|2025-09-16 12:25:00|5974.1|5972.3|5975.8|5971.8|5976.1|5973.7|5973.2|5970.2|132
1758025800000|2025-09-16 12:30:00|5975.5|5971.5|5970.5|5967.5|5975.5|5971.5|5967.8|5964.8|374
1758026100000|2025-09-16 12:35:00|5970.8|5967.8|5972.9|5971.1|5976|5973|5970.5|5967.5|344
1758026400000|2025-09-16 12:40:00|5972.8|5971|5969|5967.2|5973|5971.2|5968.1|5965.5|277
1758026700000|2025-09-16 12:45:00|5969.1|5967.3|5973.7|5971.9|5974.3|5971.9|5968.4|5966.6|288
1758027000000|2025-09-16 12:50:00|5973.8|5972|5971.8|5970|5974.8|5972.4|5970.3|5968.5|211
1758027300000|2025-09-16 12:55:00|5972|5970.2|5972.6|5969.6|5974|5971.8|5971|5968.8|328
1758027600000|2025-09-16 13:00:00|5972.8|5969.8|5976.1|5973.1|5977|5974|5971.7|5969.5|320
1758027900000|2025-09-16 13:05:00|5976.2|5973.2|5975.2|5972.2|5978|5975|5975.2|5972.2|253
1758028200000|2025-09-16 13:10:00|5974.6|5971.6|5977.9|5974.9|5978.6|5975.6|5974.5|5971.5|139
1758028500000|2025-09-16 13:15:00|5977.5|5974.5|5977|5974|5978.3|5975.3|5976|5973|182
1758028800000|2025-09-16 13:20:00|5977.1|5974.1|5981.2|5978.2|5981.2|5978.6|5976.9|5973.9|210
1758029100000|2025-09-16 13:25:00|5981.1|5978.1|5982.7|5979.7|5983.7|5980.7|5980.4|5977.9|179
1758029400000|2025-09-16 13:30:00|5982.8|5979.8|5981.7|5978.7|5983.8|5980.8|5980.4|5977.4|226
1758029700000|2025-09-16 13:35:00|5981.6|5978.6|5981.1|5978.1|5982.6|5979.6|5980.7|5977.7|202
1758030000000|2025-09-16 13:40:00|5981|5978|5978|5975|5981.2|5978.2|5977.5|5974.5|215
1758030300000|2025-09-16 13:45:00|5977.9|5974.9|5980|5977|5980|5977|5975.5|5972.5|229
1758030600000|2025-09-16 13:50:00|5980.1|5977.1|5978.9|5975.9|5980.8|5977.8|5978|5975|210
1758030900000|2025-09-16 13:55:00|5978.8|5975.8|5977.2|5974.2|5978.9|5976.4|5975.9|5973.8|133
1758031200000|2025-09-16 14:00:00|5977.1|5974.1|5976.7|5974.9|5977.7|5975.3|5974.2|5971.8|237
1758031500000|2025-09-16 14:05:00|5976.8|5975|5977.7|5974.7|5979.2|5977.4|5976.1|5974.2|231
1758031800000|2025-09-16 14:10:00|5977.6|5974.6|5980.6|5977.6|5980.6|5977.8|5976.8|5974.4|209
1758032100000|2025-09-16 14:15:00|5980.8|5977.8|5981.2|5978.2|5984.9|5981.9|5980.8|5977.8|239
1758032400000|2025-09-16 14:20:00|5981|5978|5982.2|5979.2|5983|5980.6|5978.9|5975.9|238
1758032700000|2025-09-16 14:25:00|5981.6|5978.6|5980.7|5978.9|5982.2|5979.7|5979.4|5977.2|184
1758033000000|2025-09-16 14:30:00|5980.8|5979|5975.3|5973.5|5982.2|5979.6|5974.9|5973|221
1758033300000|2025-09-16 14:35:00|5975.2|5973.4|5973.8|5972|5978|5975.7|5973|5970.7|284
1758033600000|2025-09-16 14:40:00|5973.9|5972.1|5976.1|5974.3|5977.6|5975.4|5973.3|5971.4|215
1758033900000|2025-09-16 14:45:00|5976.4|5974.6|5980.1|5977.1|5980.1|5977.5|5976.4|5974.3|236
1758034200000|2025-09-16 14:50:00|5980|5977|5981.6|5978.6|5982.3|5980.2|5978.5|5976|219
1758034500000|2025-09-16 14:55:00|5981.5|5978.5|5982|5979|5983.7|5981.4|5980.9|5978.4|195
1758034800000|2025-09-16 15:00:00|5981.9|5978.9|5976|5974.2|5982.1|5979.6|5975.8|5974|260
1758035100000|2025-09-16 15:05:00|5976.1|5974.3|5974.8|5973|5977.2|5975.4|5974.4|5972.4|196
1758035400000|2025-09-16 15:10:00|5974.7|5972.9|5973.6|5971.8|5976.5|5974|5973.5|5971.7|160
1758035700000|2025-09-16 15:15:00|5973.5|5971.7|5974.1|5971.1|5974.2|5971.9|5972.2|5969.8|177
1758036000000|2025-09-16 15:20:00|5973.5|5971.7|5976.5|5973.5|5976.7|5974.2|5973|5970.9|130
1758036300000|2025-09-16 15:25:00|5976.6|5973.6|5976.4|5973.4|5976.7|5974.6|5974.4|5972.1|129
1758036600000|2025-09-16 15:30:00|5976.5|5973.5|5973|5971.2|5976.6|5973.6|5972.3|5970|126
1758036900000|2025-09-16 15:35:00|5973.3|5971.5|5974|5972.2|5974.8|5973|5972.8|5971|99
1758037200000|2025-09-16 15:40:00|5973.9|5972.1|5973.4|5971.6|5974.1|5972.3|5972.5|5970.7|83
1758037500000|2025-09-16 15:45:00|5973.1|5971.3|5975.4|5973.6|5976.5|5974|5973.1|5971.3|105
1758037800000|2025-09-16 15:50:00|5975.3|5973.5|5979.3|5977.5|5979.4|5977.6|5975.2|5973.4|104
1758038100000|2025-09-16 15:55:00|5979.4|5977.6|5979.7|5977.9|5981.5|5979|5978.4|5976|201
1758038400000|2025-09-16 16:00:00|5979.6|5977.8|5980.7|5978.9|5980.9|5979.1|5979.1|5976.6|102
1758038700000|2025-09-16 16:05:00|5980.8|5979|5980.1|5978.3|5981.3|5979.5|5979.5|5977.7|87
1758039000000|2025-09-16 16:10:00|5980.2|5978.4|5982.2|5980.4|5982.6|5980.8|5980.1|5978.3|92
1758039300000|2025-09-16 16:15:00|5982.3|5980.5|5984|5982.2|5984.6|5982.8|5982.3|5980.5|75
1758039600000|2025-09-16 16:20:00|5984.1|5982.3|5984|5982.2|5984.3|5982.5|5983.3|5981.5|76
1758039900000|2025-09-16 16:25:00|5984.1|5982.3|5985.5|5982.5|5986.5|5983.9|5984.1|5982|170
1758040200000|2025-09-16 16:30:00|5985.4|5982.4|5987.3|5984.3|5987.8|5984.9|5985.2|5982.4|166
1758040500000|2025-09-16 16:35:00|5986.8|5985|5987.9|5984.9|5987.9|5985.1|5985.4|5983|132
1758040800000|2025-09-16 16:40:00|5987.8|5984.8|5988.4|5985.4|5988.9|5985.9|5987|5984.3|148
1758041100000|2025-09-16 16:45:00|5988.5|5985.5|5987.3|5984.3|5989|5986|5986.5|5984.1|121
1758041400000|2025-09-16 16:50:00|5987.5|5984.5|5988.5|5985.5|5988.5|5986.1|5986.7|5984.2|109
1758041700000|2025-09-16 16:55:00|5988.4|5985.4|5986.6|5984.8|5988.8|5986.4|5986.4|5984.6|103
1758042000000|2025-09-16 17:00:00|5986.5|5984.7|5985.9|5984.1|5988.1|5986.3|5985.8|5984|94
1758042300000|2025-09-16 17:05:00|5986|5984.2|5986|5984.2|5986.6|5984.2|5985|5983.2|63
1758042600000|2025-09-16 17:10:00|5986.1|5984.3|5989.9|5986.9|5989.9|5986.9|5985.9|5984.1|79
1758042900000|2025-09-16 17:15:00|5990|5987|5989.9|5988.1|5990.2|5988.4|5989|5986.8|116
1758043200000|2025-09-16 17:20:00|5989.7|5987.9|5989.4|5987.6|5990.8|5989|5988.9|5987.1|94
1758043500000|2025-09-16 17:25:00|5989.5|5987.7|5988.3|5986.5|5989.5|5987.7|5987.9|5986.1|68
1758043800000|2025-09-16 17:30:00|5988.4|5986.6|5989.6|5986.6|5990|5987.5|5988.4|5986|112
1758044100000|2025-09-16 17:35:00|5989.5|5986.5|5990|5988.2|5991.6|5988.6|5988.9|5985.9|89
1758044400000|2025-09-16 17:40:00|5989.9|5988.1|5989.5|5986.5|5990.7|5988.3|5988.7|5985.8|136
1758044700000|2025-09-16 17:45:00|5989.4|5986.4|5991.3|5988.3|5991.3|5988.3|5989.4|5986.4|111
1758045000000|2025-09-16 17:50:00|5991.5|5988.5|5989.8|5988|5991.5|5988.5|5989.5|5987.1|102
1758045300000|2025-09-16 17:55:00|5989.5|5987.7|5989.9|5986.9|5990.3|5988.1|5989.3|5986.4|124
1758045600000|2025-09-16 18:00:00|5989.8|5986.8|5989.5|5986.5|5989.8|5987.2|5988.4|5985.4|93
1758045900000|2025-09-16 18:05:00|5989.4|5986.4|5990.9|5987.9|5991|5988.1|5988.5|5985.9|94
1758046200000|2025-09-16 18:10:00|5990.8|5987.8|5990.8|5987.8|5991.2|5988.8|5989.8|5987.1|90
1758046500000|2025-09-16 18:15:00|5990.7|5987.7|5991.2|5988.2|5992.5|5989.5|5989.9|5987|71
1758046800000|2025-09-16 18:20:00|5991.1|5988.1|5991.4|5988.4|5992|5989.2|5990.4|5987.9|101
1758047100000|2025-09-16 18:25:00|5991.3|5988.3|5989.4|5987.6|5991.5|5989|5989.3|5986.8|121
1758047400000|2025-09-16 18:30:00|5990.1|5987.1|5989.9|5986.9|5990.4|5987.6|5988.9|5986.4|92
1758047700000|2025-09-16 18:35:00|5989.8|5986.8|5989.5|5986.5|5990.6|5987.6|5988.8|5986.4|78
1758048000000|2025-09-16 18:40:00|5989.4|5986.4|5988.9|5985.9|5989.5|5987.1|5988|5985.5|56
1758048300000|2025-09-16 18:45:00|5988.3|5986.5|5988.6|5985.6|5989|5986.5|5987.9|5985.5|68
1758048600000|2025-09-16 18:50:00|5988.7|5985.7|5988.5|5985.5|5989.3|5986.7|5987.9|5985.3|93
1758048900000|2025-09-16 18:55:00|5988.6|5985.6|5990|5987|5990.5|5987.7|5988.5|5985.6|154
1758049200000|2025-09-16 19:00:00|5990.1|5987.1|5989.5|5986.5|5990.5|5987.5|5988.9|5985.9|181
1758049500000|2025-09-16 19:05:00|5989.6|5986.6|5989.6|5986.6|5990.3|5987.3|5989.5|5986.5|122
1758049800000|2025-09-16 19:10:00|5989.7|5986.7|5990.9|5987.9|5990.9|5987.9|5989.5|5986.5|84
1758050100000|2025-09-16 19:15:00|5990.8|5987.8|5990.6|5987.6|5991|5988|5989.6|5986.6|69
1758050400000|2025-09-16 19:20:00|5990.5|5987.5|5988.9|5985.9|5990.7|5987.7|5988.3|5985.3|118
1758050700000|2025-09-16 19:25:00|5989|5986|5989.7|5986.7|5990|5987|5989|5986|86
1758051000000|2025-09-16 19:30:00|5989.6|5986.6|5988|5985|5989.7|5986.7|5987.7|5984.9|112
1758051300000|2025-09-16 19:35:00|5987.9|5984.9|5987.7|5984.7|5988.1|5985.8|5986.8|5984.3|81
1758051600000|2025-09-16 19:40:00|5987.8|5984.8|5988.5|5985.5|5988.6|5985.6|5987.1|5984.1|84
1758051900000|2025-09-16 19:45:00|5988.4|5985.4|5988.6|5985.6|5988.7|5986.2|5987.4|5984.9|76
1758052200000|2025-09-16 19:50:00|5988.7|5985.7|5987.3|5984.3|5988.9|5985.9|5987.2|5984.3|87
1758052500000|2025-09-16 19:55:00|5987.4|5984.4|5987.1|5984.1|5987.9|5984.9|5986.6|5983.6|110
1758052800000|2025-09-16 20:00:00|5987|5984|5988.1|5985.1|5988.1|5985.1|5986.9|5983.9|44
1758053100000|2025-09-16 20:05:00|5988|5985|5989.5|5986.5|5989.5|5986.7|5987.6|5984.6|61
1758053400000|2025-09-16 20:10:00|5989.6|5986.6|5989.6|5986.6|5990|5987|5989.4|5986.4|17
1758053700000|2025-09-16 20:15:00|5989.5|5986.5|5989.9|5986.9|5989.9|5987.2|5988.8|5986.2|36
1758054000000|2025-09-16 20:20:00|5990|5987|5991.7|5988.7|5991.8|5988.8|5989.4|5987|53
1758054300000|2025-09-16 20:25:00|5991.8|5988.8|5991.7|5988.7|5992.2|5989.2|5991.3|5988.3|73
1758054600000|2025-09-16 20:30:00|5991.8|5988.8|5991.4|5988.4|5992.2|5989.2|5991.4|5988.4|52
1758054900000|2025-09-16 20:35:00|5991.3|5988.3|5990.9|5987.9|5991.3|5988.3|5990.7|5987.7|42
1758055200000|2025-09-16 20:40:00|5991|5988|5990.8|5987.8|5991|5988|5989.8|5986.8|76
1758055500000|2025-09-16 20:45:00|5990.9|5987.9|5989.6|5986.6|5990.9|5987.9|5989.5|5986.5|86
1758055800000|2025-09-16 20:50:00|5989.5|5986.5|5989.6|5986.6|5990.7|5987.7|5989.3|5986.3|57
1758056100000|2025-09-16 20:55:00|5990.5|5985.7|5990.7|5984.9|5991.7|5986|5990.3|5984.9|272
1758056400000|2025-09-16 21:00:00|5991|5985.2|5990.3|5984.5|5991|5985.2|5990.3|5984.5|2
1758056700000|2025-09-16 21:05:00|5978.8|5973|5985.1|5979.3|5990.1|5984.3|5978.8|5973|6
1758057000000|2025-09-16 21:10:00|5985.6|5979.8|5985.8|5980|5985.8|5980|5984.4|5978.6|13
1758057600000|2025-09-16 21:20:00|5985.9|5980.1|5985.9|5980.1|5985.9|5980.1|5985.9|5980.1|1
1758057900000|2025-09-16 21:25:00|5986|5980.2|5986|5980.2|5986|5980.2|5986|5980.2|1
1758058200000|2025-09-16 21:30:00|5988|5982.2|5987.9|5982.1|5988.3|5982.5|5986|5980.2|157
1758058500000|2025-09-16 21:35:00|5988|5982.2|5989.2|5983.4|5991|5985.2|5988|5982.2|202
1758058800000|2025-09-16 21:40:00|5989.3|5983.5|5988.3|5982.5|5989.9|5984.1|5988|5982.3|133
1758059100000|2025-09-16 21:45:00|5988.4|5982.6|5990.4|5984.6|5990.5|5985|5988.1|5982.5|299
1758059400000|2025-09-16 21:50:00|5990.3|5984.5|5990.2|5984.4|5990.5|5984.7|5989.5|5983.7|295
1758059700000|2025-09-16 21:55:00|5990.3|5984.5|5990.6|5984.8|5992.2|5986.4|5989.3|5983.5|212
1758060000000|2025-09-16 22:00:00|5990.8|5985|5990.6|5985.6|5993.1|5987.3|5989.7|5983.9|151
1758060300000|2025-09-16 22:05:00|5989.7|5986.5|5989.4|5985.9|5989.7|5986.6|5988.4|5985.1|55
1758060600000|2025-09-16 22:10:00|5989.5|5986.1|5988.8|5985.8|5989.6|5986.6|5988.5|5985.5|52
1758060900000|2025-09-16 22:15:00|5988.9|5985.9|5989.8|5986.8|5989.9|5986.9|5988.8|5985.4|32
1758061200000|2025-09-16 22:20:00|5989.7|5986.7|5989.9|5986.9|5990.4|5987.4|5989.6|5986.6|76
1758061500000|2025-09-16 22:25:00|5990|5987|5989.8|5986.8|5990.1|5987|5989.7|5986.7|30
1758061800000|2025-09-16 22:30:00|5989.9|5986.9|5990|5987|5990.2|5987.2|5989.7|5986.7|38
1758062100000|2025-09-16 22:35:00|5990.1|5987.1|5990.8|5987.8|5991|5987.9|5990|5986.7|25
1758062400000|2025-09-16 22:40:00|5991|5988|5991|5988|5991.3|5988.3|5990.6|5987.6|48
1758062700000|2025-09-16 22:45:00|5991.1|5988.1|5989|5986|5991.1|5988.1|5988.8|5985.8|39
1758063000000|2025-09-16 22:50:00|5988.9|5985.9|5988.5|5985.5|5989.1|5986.1|5988.2|5985.2|41
1758063300000|2025-09-16 22:55:00|5988.4|5985.4|5989.7|5986.7|5989.9|5986.9|5988.1|5985.1|62
1758063600000|2025-09-16 23:00:00|5989.8|5986.8|5991|5988|5991.1|5988.1|5989.8|5986.8|59
1758063900000|2025-09-16 23:05:00|5991.1|5988.1|5991|5988|5991.4|5988.4|5990.8|5987.8|36
1758064200000|2025-09-16 23:10:00|5991.1|5988.1|5991.4|5988.4|5991.4|5988.4|5991|5988|18
1758064500000|2025-09-16 23:15:00|5991.5|5988.5|5990|5987|5992.2|5989.2|5989.9|5986.9|39
1758064800000|2025-09-16 23:20:00|5990.1|5987.1|5991.1|5988.1|5991.5|5988.5|5990.1|5987.1|48
1758065100000|2025-09-16 23:25:00|5991|5988|5990.5|5987.5|5991.5|5988.5|5990.4|5987.4|49
1758065400000|2025-09-16 23:30:00|5990.6|5987.6|5991|5988|5992|5989|5990|5987|38
1758065700000|2025-09-16 23:35:00|5990.9|5987.9|5989.9|5986.9|5990.9|5987.9|5989.9|5986.9|49
1758066000000|2025-09-16 23:40:00|5990|5987|5989.1|5986.1|5990|5987|5988.9|5985.9|41
1758066300000|2025-09-16 23:45:00|5988.9|5985.9|5989.6|5986.6|5989.6|5986.6|5988.9|5985.9|21
1758066600000|2025-09-16 23:50:00|5989.7|5986.7|5990.5|5987.5|5991|5988.3|5989.7|5986.7|23
1758066900000|2025-09-16 23:55:00|5990.4|5987.4|5990.1|5987.1|5990.5|5987.6|5989.2|5987|31
1758067200000|2025-09-17 00:00:00|5990.5|5987.5|5990.5|5987.5|5991.1|5988.1|5988.7|5986.4|79
1758067500000|2025-09-17 00:05:00|5990.1|5987.1|5990.1|5987.1|5990.4|5987.4|5988.4|5985.4|96
1758067800000|2025-09-17 00:10:00|5990.2|5987.2|5990.1|5987.1|5991.5|5988.5|5989.2|5986.9|95
1758068100000|2025-09-17 00:15:00|5990.2|5987.2|5991.1|5988.1|5991.1|5988.8|5989.5|5987|57
1758068400000|2025-09-17 00:20:00|5991|5988|5991|5988|5991|5988.7|5989.6|5987.1|34
1758068700000|2025-09-17 00:25:00|5991.1|5988.1|5988.9|5987.1|5991.1|5988.3|5988.6|5986.1|76
1758069000000|2025-09-17 00:30:00|5988.7|5986.9|5987.4|5984.4|5989.6|5987.2|5986.9|5984.4|120
1758069300000|2025-09-17 00:35:00|5987.7|5984.7|5984.7|5981.7|5988|5985.5|5984.6|5981.6|97
1758069600000|2025-09-17 00:40:00|5984.6|5981.6|5982.8|5979.8|5985.1|5982.1|5982.5|5979.5|79
1758069900000|2025-09-17 00:45:00|5982.7|5979.7|5984.1|5981.1|5984.1|5981.1|5982.4|5979.4|95
1758070200000|2025-09-17 00:50:00|5984.2|5981.2|5983.1|5981.3|5984.4|5982.6|5982.9|5981|93
1758070500000|2025-09-17 00:55:00|5983.3|5981.5|5983.7|5980.7|5984.4|5982.6|5983.3|5980.4|69
1758070800000|2025-09-17 01:00:00|5983.4|5981.6|5983.1|5980.1|5984.4|5982.3|5982.5|5980|106
1758071100000|2025-09-17 01:05:00|5983.2|5980.2|5982.9|5981.1|5984.1|5981.6|5981.5|5979.7|106
1758071400000|2025-09-17 01:10:00|5983.5|5980.5|5982.7|5979.7|5983.6|5981.1|5981|5978.5|105
1758071700000|2025-09-17 01:15:00|5982.1|5980.3|5981.4|5979.6|5982.3|5980.5|5980|5978.2|81
1758072000000|2025-09-17 01:20:00|5981.5|5979.7|5981.6|5979.8|5983|5980.6|5981.4|5979.1|85
1758072300000|2025-09-17 01:25:00|5981.7|5979.9|5980.9|5977.9|5982.6|5980.8|5980.4|5977.9|72
1758072600000|2025-09-17 01:30:00|5981|5978|5977.4|5975.6|5981.4|5979.2|5977.2|5975.2|94
1758072900000|2025-09-17 01:35:00|5977.5|5975.7|5979.7|5976.7|5980.7|5977.7|5976.9|5975.1|141
1758073200000|2025-09-17 01:40:00|5979.8|5976.8|5978.1|5975.1|5980.1|5977.1|5978|5975|119
1758073500000|2025-09-17 01:45:00|5978.2|5975.2|5978.8|5975.8|5978.9|5975.9|5977.4|5974.5|98
1758073800000|2025-09-17 01:50:00|5978.6|5975.6|5979.6|5976.6|5980.2|5977.2|5978.6|5975.6|90
1758074100000|2025-09-17 01:55:00|5979.4|5976.4|5980.6|5977.6|5981.4|5978.4|5979.4|5976.4|115
1758074400000|2025-09-17 02:00:00|5980.5|5977.5|5981.1|5978.1|5981.6|5978.6|5980|5977.2|88
1758074700000|2025-09-17 02:05:00|5980.9|5977.9|5980.1|5977.1|5981.9|5978.9|5980|5977|82
1758075000000|2025-09-17 02:10:00|5980.4|5977.4|5980|5977|5980.4|5977.4|5979|5976|84
1758075300000|2025-09-17 02:15:00|5980.1|5977.1|5980.9|5977.9|5981.1|5978.1|5980.1|5977.1|100
1758075600000|2025-09-17 02:20:00|5980.6|5977.6|5980.6|5977.6|5981|5978.2|5979.4|5976.4|81
1758075900000|2025-09-17 02:25:00|5980.8|5977.8|5979.5|5976.5|5981.4|5978.6|5979.5|5976.5|95
1758076200000|2025-09-17 02:30:00|5979.6|5976.6|5976.6|5973.6|5979.6|5976.6|5976.6|5973.6|88
1758076500000|2025-09-17 02:35:00|5976.5|5973.5|5977.4|5974.4|5978|5975.3|5976.5|5973.5|79
1758076800000|2025-09-17 02:40:00|5977.5|5974.5|5977.7|5975.9|5978.6|5976.2|5976.9|5974.3|72
1758077100000|2025-09-17 02:45:00|5977.5|5975.7|5979|5977.2|5979.7|5977.4|5977.3|5975.1|49
1758077400000|2025-09-17 02:50:00|5978.9|5977.1|5980|5978.2|5981|5978.7|5978.9|5976.6|71
1758077700000|2025-09-17 02:55:00|5980.1|5978.3|5980.6|5978.8|5981.6|5979.1|5980.1|5978.2|46
1758078000000|2025-09-17 03:00:00|5981.1|5978.1|5981.4|5978.4|5981.5|5979.7|5980.3|5978.1|53
1758078300000|2025-09-17 03:05:00|5981.5|5978.5|5982|5979|5982.1|5979.5|5980.5|5978.1|39
1758078600000|2025-09-17 03:10:00|5981.4|5979.6|5980.3|5978.5|5981.4|5979.6|5980|5977.6|57
1758078900000|2025-09-17 03:15:00|5980.5|5978.7|5980.5|5978.7|5981.5|5979.1|5979.9|5977.9|39
1758079200000|2025-09-17 03:20:00|5980.6|5978.8|5980.9|5979.1|5981.6|5979.8|5980.6|5978.8|41
1758079500000|2025-09-17 03:25:00|5980.8|5979|5981.5|5978.5|5981.9|5979.2|5980.7|5978|48
1758079800000|2025-09-17 03:30:00|5981.6|5978.6|5981.9|5978.9|5982.4|5980|5981.3|5978.6|46
1758080100000|2025-09-17 03:35:00|5981|5979.2|5981|5979.2|5982|5979.7|5980.8|5978.4|38
1758080400000|2025-09-17 03:40:00|5981.6|5978.6|5981.9|5978.9|5982.6|5980.1|5981.3|5978.6|37
1758080700000|2025-09-17 03:45:00|5982|5979|5980.4|5977.4|5982.1|5979.2|5980.2|5977.2|67
1758081000000|2025-09-17 03:50:00|5980.3|5977.3|5979.5|5976.5|5980.3|5977.3|5979.2|5976.2|57
1758081300000|2025-09-17 03:55:00|5979.4|5976.4|5978.9|5975.9|5979.6|5976.6|5978|5975|102
1758081600000|2025-09-17 04:00:00|5979|5976|5978.4|5975.4|5979.1|5976.1|5977.4|5974.7|84
1758081900000|2025-09-17 04:05:00|5978.5|5975.5|5979.1|5976.1|5979.3|5976.7|5977.8|5975.3|50
1758082200000|2025-09-17 04:10:00|5978.5|5976.7|5978.8|5977|5979.8|5977.1|5978.5|5976|75
1758082500000|2025-09-17 04:15:00|5979.4|5976.4|5979.4|5977.6|5979.6|5977.7|5978.4|5976.4|43
1758082800000|2025-09-17 04:20:00|5979.5|5977.7|5980|5978.2|5980.7|5978.3|5979.5|5977|22
1758083100000|2025-09-17 04:25:00|5980.1|5978.3|5980|5978.2|5980.5|5978.7|5979.9|5978.1|39
1758083400000|2025-09-17 04:30:00|5980.1|5978.3|5979|5977.2|5980.1|5978.3|5978.6|5976.8|29
1758083700000|2025-09-17 04:35:00|5979.1|5977.3|5978.6|5976.8|5980.4|5978.1|5978.2|5975.8|41
1758084000000|2025-09-17 04:40:00|5978.5|5976.7|5979.5|5976.5|5979.5|5977.1|5978.2|5975.9|55
1758084300000|2025-09-17 04:45:00|5979.4|5976.4|5979.5|5976.5|5979.6|5976.6|5979.2|5976.2|31
1758084600000|2025-09-17 04:50:00|5979.4|5976.4|5980.6|5977.6|5980.7|5977.8|5979.4|5976.4|51
1758084900000|2025-09-17 04:55:00|5980.5|5977.5|5979.9|5976.9|5980.6|5978.1|5979.4|5976.8|63
1758085200000|2025-09-17 05:00:00|5979.4|5977.6|5982.1|5979.1|5982.4|5979.4|5979.4|5976.9|70
1758085500000|2025-09-17 05:05:00|5982.4|5979.4|5982|5979|5982.9|5980.1|5981.5|5978.5|69
1758085800000|2025-09-17 05:10:00|5982.1|5979.1|5978.7|5975.7|5982.1|5979.1|5978.5|5975.5|68
1758086100000|2025-09-17 05:15:00|5978.8|5975.8|5978.9|5977.1|5980.1|5977.7|5978.4|5975.8|47
1758086400000|2025-09-17 05:20:00|5979.6|5976.6|5978.3|5976.5|5979.6|5977.1|5977.4|5975|74
1758086700000|2025-09-17 05:25:00|5978.4|5976.6|5978.7|5976.9|5979.6|5977.4|5978.4|5975.9|34
1758087000000|2025-09-17 05:30:00|5978.8|5977|5978.9|5975.9|5979.7|5977.2|5978.5|5975.8|67
1758087300000|2025-09-17 05:35:00|5978.2|5976.4|5979.2|5976.2|5979.5|5977.1|5978.2|5975.7|62
1758087600000|2025-09-17 05:40:00|5978.5|5976.7|5978.6|5975.6|5979.7|5977.1|5978.2|5975.6|80
1758087900000|2025-09-17 05:45:00|5978.7|5975.7|5979.4|5976.4|5979.6|5977.2|5978|5975.6|51
1758088200000|2025-09-17 05:50:00|5979|5976|5978.8|5975.8|5979.1|5976.1|5978.4|5975.4|66
1758088500000|2025-09-17 05:55:00|5978.7|5975.7|5978.5|5975.5|5978.8|5976.3|5977.3|5974.3|111
1758088800000|2025-09-17 06:00:00|5978.7|5975.7|5978|5975|5978.8|5975.8|5976|5973|189
1758089100000|2025-09-17 06:05:00|5978.1|5975.1|5976.2|5973.2|5978.1|5975.6|5975.5|5972.8|135
1758089400000|2025-09-17 06:10:00|5976.5|5973.5|5975.6|5972.6|5976.5|5973.8|5975.1|5972.1|141
1758089700000|2025-09-17 06:15:00|5975.5|5972.5|5977.1|5974.1|5977.1|5974.1|5975.4|5972.4|86
1758090000000|2025-09-17 06:20:00|5977.7|5974.7|5977.9|5974.9|5978.5|5975.5|5977|5974|87
1758090300000|2025-09-17 06:25:00|5978|5975|5977.4|5974.4|5978.1|5975.5|5976.7|5974|101
1758090600000|2025-09-17 06:30:00|5977.3|5974.3|5974.6|5971.6|5977.7|5975.2|5973.7|5970.9|125
1758090900000|2025-09-17 06:35:00|5974.5|5971.5|5974|5971|5975.1|5972.7|5973.3|5970.8|93
1758091200000|2025-09-17 06:40:00|5974.1|5971.1|5969.5|5967.7|5974.1|5971.1|5969.4|5967.6|152
1758091500000|2025-09-17 06:45:00|5969.4|5967.6|5970|5968.2|5970.9|5968.6|5969|5967.1|102
1758091800000|2025-09-17 06:50:00|5969.9|5968.1|5973.1|5970.1|5973.1|5970.5|5969.6|5967.8|96
1758092100000|2025-09-17 06:55:00|5973|5970|5972.7|5969.7|5973.6|5971.1|5971.3|5969.5|118
1758092400000|2025-09-17 07:00:00|5972.6|5969.6|5970.4|5967.4|5973.1|5970.2|5968.7|5966.1|209
1758092700000|2025-09-17 07:05:00|5970.5|5967.5|5970.6|5967.6|5971.8|5968.8|5969.8|5966.9|135
1758093000000|2025-09-17 07:10:00|5970.7|5967.7|5969|5966|5971.1|5968.6|5968.9|5966|119
1758093300000|2025-09-17 07:15:00|5969.1|5966.1|5969.6|5966.6|5969.9|5966.9|5968.7|5965.7|94
1758093600000|2025-09-17 07:20:00|5969.8|5966.8|5969.6|5966.6|5970.5|5967.5|5968.6|5965.6|135
1758093900000|2025-09-17 07:25:00|5969.9|5966.9|5970.6|5968.8|5971.6|5968.9|5969.9|5966.9|109
1758094200000|2025-09-17 07:30:00|5970.5|5968.7|5970.4|5968.6|5971.7|5969.5|5969.3|5967.4|83
1758094500000|2025-09-17 07:35:00|5970.5|5968.7|5972.5|5969.5|5972.6|5970.2|5970|5968.2|133
1758094800000|2025-09-17 07:40:00|5971.9|5970.1|5972.4|5970.6|5973.5|5971.2|5971.8|5969.5|120
1758095100000|2025-09-17 07:45:00|5972.7|5970.9|5973.5|5970.5|5974.1|5971.7|5972.5|5970.1|110
1758095400000|2025-09-17 07:50:00|5973.4|5970.4|5972.9|5969.9|5973.4|5970.4|5972|5969|77
1758095700000|2025-09-17 07:55:00|5972.8|5969.8|5971.6|5969.8|5972.9|5970.7|5971.3|5969|163
1758096000000|2025-09-17 08:00:00|5971.7|5969.9|5970|5968.2|5972.5|5970.1|5969.9|5967.5|125
1758096300000|2025-09-17 08:05:00|5970.6|5967.6|5970.4|5967.4|5971|5968.3|5969.5|5967.2|77
1758096600000|2025-09-17 08:10:00|5969.8|5968|5969.7|5966.7|5970.8|5968.1|5969.3|5966.5|114
1758096900000|2025-09-17 08:15:00|5969.6|5966.6|5970.1|5967.1|5970.2|5967.2|5969.4|5966.4|88
1758097200000|2025-09-17 08:20:00|5970.2|5967.2|5970.4|5967.4|5971.3|5968.3|5969.8|5966.8|61
1758097500000|2025-09-17 08:25:00|5970.5|5967.5|5972.6|5969.6|5972.9|5969.9|5970.5|5967.5|107
1758097800000|2025-09-17 08:30:00|5972.5|5969.5|5972.9|5969.9|5973.3|5970.3|5972.2|5969.2|132
1758098100000|2025-09-17 08:35:00|5972.5|5969.5|5972.8|5969.8|5972.9|5969.9|5971.7|5968.7|124
1758098400000|2025-09-17 08:40:00|5972.7|5969.7|5973.2|5970.2|5973.3|5970.3|5971.8|5968.8|118
1758098700000|2025-09-17 08:45:00|5973.3|5970.3|5975.8|5972.8|5976.4|5973.4|5973.2|5970.2|131
1758099000000|2025-09-17 08:50:00|5975.9|5972.9|5975.3|5973.5|5977.2|5974.6|5975.3|5972.8|95
1758099300000|2025-09-17 08:55:00|5974.9|5973.1|5973.8|5972|5974.9|5973.1|5973.2|5971.4|75
1758099600000|2025-09-17 09:00:00|5973.9|5972.1|5972.9|5971.1|5974|5972.2|5972.8|5971|71
1758099900000|2025-09-17 09:05:00|5973|5971.2|5974.7|5971.7|5975|5972|5973|5970.6|63
1758100200000|2025-09-17 09:10:00|5974.6|5971.6|5974.6|5971.6|5975.4|5973.2|5974|5971.1|89
1758100500000|2025-09-17 09:15:00|5974.5|5971.5|5974|5972.2|5975.4|5972.6|5973.4|5971.5|64
1758100800000|2025-09-17 09:20:00|5973.9|5972.1|5973.4|5971.6|5975|5972.7|5973.3|5971.5|85
1758101100000|2025-09-17 09:25:00|5973.3|5971.5|5973.5|5971.7|5974.8|5972.5|5973.3|5971|50
1758101400000|2025-09-17 09:30:00|5973.6|5971.8|5972|5970.2|5973.6|5971.8|5971.8|5970|74
1758101700000|2025-09-17 09:35:00|5971.9|5970.1|5973.4|5971.6|5974|5971.9|5971.8|5970|58
1758102000000|2025-09-17 09:40:00|5973.3|5971.5|5975.5|5973.7|5975.6|5973.8|5973|5970.7|68
1758102300000|2025-09-17 09:45:00|5975.6|5973.8|5978.1|5976.3|5978.9|5977.1|5975.6|5973.8|103
1758102600000|2025-09-17 09:50:00|5978|5976.2|5977.9|5976.1|5978.6|5976.2|5976.9|5974.5|78
1758102900000|2025-09-17 09:55:00|5977.8|5976|5977.3|5974.3|5978.5|5976.1|5976.4|5974.1|93
1758103200000|2025-09-17 10:00:00|5977.2|5974.2|5976.9|5975.1|5977.9|5976.1|5975.9|5974.1|65
1758103500000|2025-09-17 10:05:00|5976.8|5975|5976.3|5974.5|5976.8|5975|5975.5|5973.7|64
1758103800000|2025-09-17 10:10:00|5976.2|5974.4|5972|5970.2|5976.3|5974.5|5971.8|5970|105
1758104100000|2025-09-17 10:15:00|5972.1|5970.3|5972.7|5970.9|5972.8|5971|5971.6|5969.8|48
1758104400000|2025-09-17 10:20:00|5972.6|5970.8|5974|5972.2|5974|5972.2|5972.4|5970.6|59
1758104700000|2025-09-17 10:25:00|5974.1|5972.3|5974.5|5972.7|5975.1|5973.3|5974.1|5972.3|47
1758105000000|2025-09-17 10:30:00|5974.6|5972.8|5975.5|5973.7|5976|5974.2|5974.4|5972.6|66
1758105300000|2025-09-17 10:35:00|5975.6|5973.8|5977.5|5975.7|5977.7|5975.9|5975.5|5973.5|65
1758105600000|2025-09-17 10:40:00|5977.6|5975.8|5978.7|5975.7|5978.9|5976.7|5977.5|5975.3|52
1758105900000|2025-09-17 10:45:00|5978.6|5975.6|5978|5975|5979.6|5977.2|5977.9|5974.9|117
1758106200000|2025-09-17 10:50:00|5977.9|5974.9|5976.1|5973.1|5978|5975.2|5976.1|5973.1|114
1758106500000|2025-09-17 10:55:00|5976.2|5973.2|5975.5|5972.5|5976.2|5973.2|5974|5971.5|84
1758106800000|2025-09-17 11:00:00|5974.9|5973.1|5976.2|5974.4|5976.8|5974.4|5974.9|5972.4|126
1758107100000|2025-09-17 11:05:00|5976.9|5973.9|5977.5|5975.7|5978.7|5975.8|5976.3|5973.6|104
1758107400000|2025-09-17 11:10:00|5978.1|5975.1|5979|5976|5979.7|5976.7|5976.9|5974.5|93
1758107700000|2025-09-17 11:15:00|5979.1|5976.1|5978.9|5975.9|5979.1|5976.1|5977.4|5975|121
1758108000000|2025-09-17 11:20:00|5978.8|5975.8|5978.4|5976.6|5979.4|5977|5978.1|5975.1|106
1758108300000|2025-09-17 11:25:00|5978|5976.2|5978|5976.2|5978.4|5976.6|5977.1|5975.3|64
1758108600000|2025-09-17 11:30:00|5977.9|5976.1|5975.5|5973.7|5978.4|5976.6|5975.5|5973.7|74
1758108900000|2025-09-17 11:35:00|5975.6|5973.8|5975.8|5974|5976|5974.2|5975|5973.2|35
1758109200000|2025-09-17 11:40:00|5975.6|5973.8|5978.9|5977.1|5978.9|5977.1|5975.5|5973.7|57
1758109500000|2025-09-17 11:45:00|5979|5977.2|5983.5|5980.5|5984.1|5981.6|5978.9|5977.1|85
1758109800000|2025-09-17 11:50:00|5983.4|5980.4|5984.6|5981.6|5985.8|5983.2|5982.2|5980.4|136
1758110100000|2025-09-17 11:55:00|5984.5|5981.5|5981.3|5979.5|5984.5|5981.9|5981.3|5979.4|99
1758110400000|2025-09-17 12:00:00|5981.2|5979.4|5983.5|5980.5|5983.6|5980.7|5980.5|5978.1|103
1758110700000|2025-09-17 12:05:00|5983.4|5980.4|5984|5981|5984.6|5982.2|5982.6|5979.6|123
1758111000000|2025-09-17 12:10:00|5984.1|5981.1|5982|5979|5984.3|5981.3|5981.1|5978.1|155
1758111300000|2025-09-17 12:15:00|5981.9|5978.9|5981.1|5978.1|5982.2|5979.6|5981|5978|131
1758111600000|2025-09-17 12:20:00|5981|5978|5981.6|5978.6|5982.6|5979.6|5981|5978|135
1758111900000|2025-09-17 12:25:00|5981.5|5978.5|5983|5980|5983.3|5980.7|5981.4|5978.4|88
1758112200000|2025-09-17 12:30:00|5983.1|5979.9|5986.1|5983.1|5986.5|5983.5|5983.1|5979.9|178
1758112500000|2025-09-17 12:35:00|5986|5983|5985.9|5982.9|5986.5|5983.8|5985.1|5982.5|134
1758112800000|2025-09-17 12:40:00|5986|5983|5986.7|5983.7|5986.8|5983.8|5985.5|5983|133
1758113100000|2025-09-17 12:45:00|5986.6|5983.6|5986.5|5984.7|5987.3|5985|5985.6|5982.7|119
1758113400000|2025-09-17 12:50:00|5987.1|5984.1|5986.4|5983.4|5987.8|5985.2|5985.1|5982.7|120
1758113700000|2025-09-17 12:55:00|5986.5|5983.5|5987.4|5984.4|5988|5985|5986|5983.5|120
1758114000000|2025-09-17 13:00:00|5987.5|5984.5|5986.9|5983.9|5988.1|5985.1|5986.7|5983.7|127
1758114300000|2025-09-17 13:05:00|5986.8|5983.8|5986.6|5983.6|5987|5984.1|5985.1|5982.1|147
1758114600000|2025-09-17 13:10:00|5986.7|5983.7|5986.6|5983.6|5986.7|5984.1|5984.6|5981.6|118
1758114900000|2025-09-17 13:15:00|5986.8|5983.8|5985.1|5982.1|5986.9|5983.9|5984.1|5981.3|125
1758115200000|2025-09-17 13:20:00|5985|5982|5984.7|5981.7|5985.4|5982.6|5983.9|5980.9|86
1758115500000|2025-09-17 13:25:00|5984.6|5981.6|5982.5|5980.7|5984.7|5981.7|5982.4|5979.7|83
1758115800000|2025-09-17 13:30:00|5982.9|5981.1|5982.2|5980.4|5983.1|5981.3|5981.9|5980.1|112
1758116100000|2025-09-17 13:35:00|5982.3|5980.5|5983.6|5981.8|5984.9|5982.6|5982|5979.5|138
1758116400000|2025-09-17 13:40:00|5983.7|5981.9|5982.4|5980.6|5984.7|5982.3|5982|5979.5|102
1758116700000|2025-09-17 13:45:00|5983|5980|5984.4|5982.6|5984.6|5982.8|5982.1|5980|199
1758117000000|2025-09-17 13:50:00|5984.5|5982.7|5985.1|5982.1|5986.1|5984.1|5983.4|5981.6|170
1758117300000|2025-09-17 13:55:00|5985.4|5982.4|5985.1|5982.1|5986.3|5983.3|5984.5|5981.5|131
1758117600000|2025-09-17 14:00:00|5985.2|5982.2|5982.4|5979.4|5985.4|5982.4|5982|5979|165
1758117900000|2025-09-17 14:05:00|5982.5|5979.5|5983.5|5980.5|5984.2|5981.2|5980.5|5977.5|189
1758118200000|2025-09-17 14:10:00|5983.6|5980.6|5983|5981.2|5984.6|5981.6|5982.6|5979.6|161
1758118500000|2025-09-17 14:15:00|5983.1|5981.3|5986|5983|5986|5983|5983.1|5980.1|162
1758118800000|2025-09-17 14:20:00|5985.9|5982.9|5985.4|5982.4|5985.9|5983.4|5984.4|5981.6|150
1758119100000|2025-09-17 14:25:00|5985.3|5982.3|5984.6|5981.6|5987.3|5984.3|5984.4|5981.4|175
1758119400000|2025-09-17 14:30:00|5984.9|5981.9|5983|5981.2|5985.1|5982.2|5982.8|5980.9|104
1758119700000|2025-09-17 14:35:00|5982.9|5981.1|5980|5978.2|5983.5|5981.4|5979.5|5977.5|90
1758120000000|2025-09-17 14:40:00|5980.1|5978.3|5978.1|5976.3|5981.3|5979.2|5978|5976.2|126
1758120300000|2025-09-17 14:45:00|5978|5976.2|5977.1|5975.3|5978.7|5976.5|5975.9|5974.1|142
1758120600000|2025-09-17 14:50:00|5977|5975.2|5975.3|5973.5|5977|5975.2|5974.3|5972.5|100
1758120900000|2025-09-17 14:55:00|5975.4|5973.6|5974.4|5972.6|5976|5973.7|5973.9|5972.1|106
1758121200000|2025-09-17 15:00:00|5974.3|5972.5|5971.5|5969.7|5974.8|5972.6|5971.3|5969.5|162
1758121500000|2025-09-17 15:05:00|5971.6|5969.8|5973.5|5970.5|5973.6|5970.6|5970.3|5968.5|170
1758121800000|2025-09-17 15:10:00|5973.6|5970.6|5974.3|5971.3|5975.5|5972.5|5973.1|5970.1|139
1758122100000|2025-09-17 15:15:00|5974.4|5971.4|5973.5|5970.5|5974.4|5971.4|5972.4|5969.6|130
1758122400000|2025-09-17 15:20:00|5973.6|5970.6|5972.4|5970.6|5974.1|5971.6|5971.9|5968.9|126
1758122700000|2025-09-17 15:25:00|5972.5|5970.7|5971.4|5968.4|5972.6|5970.7|5970.3|5967.3|153
1758123000000|2025-09-17 15:30:00|5971.3|5968.3|5970.7|5968.9|5972.6|5969.6|5970.5|5968.1|155
1758123300000|2025-09-17 15:35:00|5970.8|5969|5971.9|5970.1|5972.7|5970.3|5970.7|5968.5|106
1758123600000|2025-09-17 15:40:00|5972|5970.2|5972.1|5969.1|5972.8|5970.5|5971.3|5968.4|111
1758123900000|2025-09-17 15:45:00|5972|5969|5970.8|5969|5972|5969.4|5969.9|5968.1|83
1758124200000|2025-09-17 15:50:00|5970.9|5969.1|5971.9|5970.1|5973.1|5970.6|5970.9|5969.1|92
1758124500000|2025-09-17 15:55:00|5972|5970.2|5971.2|5969.4|5972.5|5970.7|5971|5969.2|111
1758124800000|2025-09-17 16:00:00|5971.1|5969.3|5971.4|5969.6|5972.1|5969.8|5970.8|5968.7|82
1758125100000|2025-09-17 16:05:00|5970.9|5969.1|5971.6|5969.8|5971.8|5970|5970.4|5968.5|52
1758125400000|2025-09-17 16:10:00|5971.5|5969.7|5972.5|5969.5|5972.5|5970.4|5971.3|5968.8|85
1758125700000|2025-09-17 16:15:00|5972.4|5969.4|5972.8|5971|5974|5971.6|5971.5|5969.4|87
1758126000000|2025-09-17 16:20:00|5972.9|5971.1|5973.5|5971.7|5974.5|5972|5972.5|5970.7|79
1758126300000|2025-09-17 16:25:00|5973.6|5971.8|5974.3|5972.5|5975.1|5972.9|5973.6|5971|63
1758126600000|2025-09-17 16:30:00|5974.2|5972.4|5971.8|5970|5974.2|5972.4|5971.4|5969.6|46
1758126900000|2025-09-17 16:35:00|5971.6|5969.8|5971.8|5970|5972.9|5970.5|5971.1|5969|69
1758127200000|2025-09-17 16:40:00|5971.9|5970.1|5972.6|5969.6|5973.4|5970.8|5971.8|5969.1|70
1758127500000|2025-09-17 16:45:00|5972.5|5969.5|5971.5|5968.5|5972.7|5969.7|5971.4|5968.4|105
1758127800000|2025-09-17 16:50:00|5971.7|5968.7|5970.2|5967.2|5972.1|5969.1|5969.5|5966.5|141
1758128100000|2025-09-17 16:55:00|5970.1|5967.1|5970.7|5967.7|5970.9|5968.3|5969.1|5966.7|152
1758128400000|2025-09-17 17:00:00|5970.6|5967.6|5970.6|5967.6|5971.4|5968.6|5969.9|5967.3|131
1758128700000|2025-09-17 17:05:00|5969.9|5968.1|5972|5969|5972.2|5969.2|5969.9|5967.6|89
1758129000000|2025-09-17 17:10:00|5971.5|5968.5|5971.6|5968.6|5971.8|5969.1|5970.9|5968.2|67
1758129300000|2025-09-17 17:15:00|5971.5|5968.5|5970.3|5968.5|5971.5|5969.1|5969.8|5967.6|75
1758129600000|2025-09-17 17:20:00|5970.2|5968.4|5970|5968.2|5970.4|5968.6|5968.9|5966.6|47
1758129900000|2025-09-17 17:25:00|5969.9|5968.1|5972.7|5969.7|5972.7|5970.5|5969.4|5967.6|53
1758130200000|2025-09-17 17:30:00|5972|5970.2|5973.4|5971.6|5974|5971.7|5972|5969.6|52
1758130500000|2025-09-17 17:35:00|5973.3|5971.5|5974.8|5973|5975.5|5973.1|5973.2|5971.4|40
1758130800000|2025-09-17 17:40:00|5974.9|5973.1|5973.8|5972|5975.5|5973.3|5973.5|5971.5|48
1758131100000|2025-09-17 17:45:00|5973.7|5971.9|5976.1|5973.1|5976.1|5973.7|5973.3|5971.5|67
1758131400000|2025-09-17 17:50:00|5976.5|5973.5|5974|5972.2|5976.9|5974.1|5974|5972.2|98
1758131700000|2025-09-17 17:55:00|5974.6|5971.6|5975.8|5971.8|5976.2|5972.2|5973.1|5970.1|168
1758132000000|2025-09-17 18:00:00|5975.5|5971.5|6000.4|5997.4|6001.1|5998.1|5975.5|5971.5|810
1758132300000|2025-09-17 18:05:00|6000.2|5997.2|6006|6003|6008.9|6005.9|5997.5|5994.5|655
1758132600000|2025-09-17 18:10:00|6005.6|6002.6|5994.9|5991.9|6007|6004|5994.1|5991.1|670
1758132900000|2025-09-17 18:15:00|5994.8|5991.8|5998|5995|6000.1|5997.1|5987.7|5984.7|647
1758133200000|2025-09-17 18:20:00|5997.9|5994.9|5994.8|5991.8|5999.6|5996.6|5990.7|5987.7|617
1758133500000|2025-09-17 18:25:00|5994.7|5991.7|5994.6|5991.6|5996.3|5993.3|5991.8|5989.3|603
1758133800000|2025-09-17 18:30:00|5994.9|5991.9|5985.5|5982.5|5997.9|5994.9|5984|5981|832
1758134100000|2025-09-17 18:35:00|5986|5983|5976.8|5973.8|5987.3|5985|5975|5972.6|780
1758134400000|2025-09-17 18:40:00|5976.4|5973.4|5968.4|5966.6|5982.5|5979.5|5965.2|5962.7|856
1758134700000|2025-09-17 18:45:00|5968.5|5966.7|5965.8|5962.8|5968.5|5966.7|5957.6|5954.6|684
1758135000000|2025-09-17 18:50:00|5965.4|5962.4|5951.9|5948.9|5965.8|5963|5949.9|5946.9|671
1758135300000|2025-09-17 18:55:00|5952.1|5949.1|5961.6|5958.6|5963.1|5960.1|5952.1|5949.1|637
1758135600000|2025-09-17 19:00:00|5962|5958.3|5972.5|5969.5|5972.5|5969.5|5959.9|5956.8|593
1758135900000|2025-09-17 19:05:00|5973.2|5970.2|5977.7|5974.2|5977.7|5974.2|5968.9|5965.9|522
1758136200000|2025-09-17 19:10:00|5977.5|5974.5|5965|5962|5979.2|5976.2|5963.5|5960.5|536
1758136500000|2025-09-17 19:15:00|5964.9|5961.9|5970.9|5967.9|5972.3|5969.3|5964.9|5961.9|630
1758136800000|2025-09-17 19:20:00|5970.2|5967.2|5978.7|5975.7|5979.6|5976.6|5968.3|5965.5|540
1758137100000|2025-09-17 19:25:00|5978.6|5975.6|5979.4|5976.4|5982.1|5979.1|5977.8|5974.8|364
1758137400000|2025-09-17 19:30:00|5979.1|5976.1|5975.9|5972.9|5979.7|5976.7|5973.5|5970.5|404
1758137700000|2025-09-17 19:35:00|5976.6|5973.6|5971.6|5968.6|5979.3|5976.3|5971.6|5968.6|419
1758138000000|2025-09-17 19:40:00|5971.7|5968.7|5974.4|5971.4|5976|5973|5971.5|5968.5|252
1758138300000|2025-09-17 19:45:00|5974.5|5971.5|5969.7|5966.7|5974.5|5971.7|5969.5|5966.5|293
1758138600000|2025-09-17 19:50:00|5970.9|5967.9|5971.1|5968.1|5971.6|5968.6|5966.5|5963.9|245
1758138900000|2025-09-17 19:55:00|5971.6|5968.6|5970.6|5967.6|5972.6|5969.6|5968.6|5965.6|241
1758139200000|2025-09-17 20:00:00|5970.5|5967.5|5968.1|5965.1|5970.9|5967.9|5968.1|5965.1|160
1758139500000|2025-09-17 20:05:00|5968.4|5965.4|5969|5966|5971.2|5968.2|5967.4|5964.4|160
1758139800000|2025-09-17 20:10:00|5968.9|5965.9|5968.1|5965.1|5969.6|5966.6|5967.9|5964.9|114
1758140100000|2025-09-17 20:15:00|5968.2|5965.2|5965.6|5962.6|5968.3|5965.3|5963.8|5960.8|174
1758140400000|2025-09-17 20:20:00|5965.8|5962.8|5963|5960|5966.5|5963.5|5962.4|5959.4|123
1758140700000|2025-09-17 20:25:00|5963.1|5960.1|5964|5961|5964.7|5961.7|5962.7|5959.7|146
1758141000000|2025-09-17 20:30:00|5963.8|5960.8|5964.1|5961.1|5964.1|5961.1|5962.9|5959.9|106
1758141300000|2025-09-17 20:35:00|5964|5961|5964|5961|5965.5|5962.5|5963.5|5960.5|148
1758141600000|2025-09-17 20:40:00|5964.1|5961.1|5964.1|5961.1|5964.8|5961.8|5964|5961|97
1758141900000|2025-09-17 20:45:00|5964.2|5961.2|5964|5961|5965.3|5962.3|5963.9|5960.9|126
1758142200000|2025-09-17 20:50:00|5964.2|5961.2|5963.2|5960.2|5964.3|5961.3|5962.5|5959.5|80
1758142500000|2025-09-17 20:55:00|5964.1|5959.3|5967.8|5962|5967.8|5962|5964|5958.8|210
1758142800000|2025-09-17 21:00:00|5968.2|5962.4|5973.8|5968|5973.8|5968|5967.6|5961.8|10
1758143400000|2025-09-17 21:10:00|5969|5963.2|5967.8|5962|5969.2|5963.4|5966.2|5960.4|27
1758143700000|2025-09-17 21:15:00|5966.2|5960.4|5967.2|5961.4|5968|5962.2|5966.2|5960.4|35
1758144000000|2025-09-17 21:20:00|5967.1|5961.3|5968.9|5963.1|5971.8|5966|5966.2|5960.4|32
1758144300000|2025-09-17 21:25:00|5969.4|5963.6|5968|5962.2|5972.3|5966.5|5968|5962.2|22
1758144600000|2025-09-17 21:30:00|5969|5963.2|5968|5962.2|5969.7|5963.9|5967.3|5961.5|84
1758144900000|2025-09-17 21:35:00|5967.9|5962.1|5967.2|5961.4|5968.2|5962.4|5967.2|5961.4|87
1758145200000|2025-09-17 21:40:00|5967.3|5961.5|5966.7|5960.9|5968|5962.2|5966.5|5960.7|132
1758145500000|2025-09-17 21:45:00|5966.6|5960.8|5966.4|5960.6|5966.8|5961|5966.1|5960.3|85
1758145800000|2025-09-17 21:50:00|5966.5|5960.7|5966.4|5960.6|5966.6|5960.8|5965.7|5959.9|94
1758146100000|2025-09-17 21:55:00|5966.5|5960.7|5967.3|5961.5|5968|5962.2|5965.8|5960.2|113
1758146400000|2025-09-17 22:00:00|5967.2|5961.4|5966.3|5961.5|5969.1|5963.3|5966.1|5961.3|97
1758146700000|2025-09-17 22:05:00|5965.4|5962.4|5963.5|5960.5|5965.4|5962.4|5963.5|5960.5|60
1758147000000|2025-09-17 22:10:00|5963.4|5960.4|5965|5962|5965.1|5962.1|5963.4|5960.4|57
1758147300000|2025-09-17 22:15:00|5964.9|5961.9|5964.5|5961.5|5965|5962|5964.2|5961.2|49
1758147600000|2025-09-17 22:20:00|5964.6|5961.6|5965.4|5962.4|5965.4|5962.4|5964.1|5961.1|57
1758147900000|2025-09-17 22:25:00|5965.5|5962.5|5966.1|5963.1|5966.2|5963.2|5965.1|5962.1|78
1758148200000|2025-09-17 22:30:00|5966|5963|5964.9|5961.9|5966|5963|5963.9|5960.9|67
1758148500000|2025-09-17 22:35:00|5964.8|5961.8|5966.2|5963.2|5966.5|5963.5|5964.8|5961.8|56
1758148800000|2025-09-17 22:40:00|5966.1|5963.1|5966.5|5962.5|5966.5|5963.1|5965.1|5961.8|36
1758149100000|2025-09-17 22:45:00|5966.7|5962.7|5942.1|5939.1|5966.7|5962.7|5941.9|5938.9|387
1758149400000|2025-09-17 22:50:00|5942.2|5939.2|5946.4|5943.4|5948|5945|5942.2|5939.2|232
1758149700000|2025-09-17 22:55:00|5946.5|5943.5|5951|5948|5951.5|5948.5|5946.4|5943.4|146
1758150000000|2025-09-17 23:00:00|5951.2|5948.2|5947.1|5944.1|5951.2|5948.2|5945|5942|121
1758150300000|2025-09-17 23:05:00|5947.2|5944.2|5946.4|5943.4|5948.3|5945.3|5945.9|5942.9|84
1758150600000|2025-09-17 23:10:00|5946|5943|5937.6|5934.6|5946.7|5943.7|5937.1|5934.1|155
1758150900000|2025-09-17 23:15:00|5937.7|5934.7|5939|5936|5940.5|5937.5|5936.5|5933.5|101
1758151200000|2025-09-17 23:20:00|5940|5937|5939.6|5936.6|5941|5938|5938.6|5935.6|106
1758151500000|2025-09-17 23:25:00|5939.5|5936.5|5939|5936|5939.7|5936.7|5935.1|5932.1|91
1758151800000|2025-09-17 23:30:00|5939.1|5936.1|5938.1|5935.1|5939.9|5936.9|5936.4|5933.4|90
1758152100000|2025-09-17 23:35:00|5937.8|5934.8|5938.1|5935.1|5940|5937.3|5933.8|5930.8|97
1758152400000|2025-09-17 23:40:00|5938|5935|5937.7|5934.7|5939.9|5936.9|5937.4|5934.4|72
1758152700000|2025-09-17 23:45:00|5937.6|5934.6|5938|5936.2|5938.9|5936.4|5936.6|5934.2|60
1758153000000|2025-09-17 23:50:00|5938.1|5936.3|5937.8|5934.8|5938.8|5936.3|5936.1|5933.6|60
1758153300000|2025-09-17 23:55:00|5937.9|5934.9|5934.9|5933.1|5938.1|5935.5|5933.7|5931.9|116
1758153600000|2025-09-18 00:00:00|5935|5933.2|5935.1|5932.1|5936.3|5933.6|5932.5|5930.7|174
1758153900000|2025-09-18 00:05:00|5935|5932|5932.6|5929.6|5936.7|5934.6|5930.6|5927.6|194
1758154200000|2025-09-18 00:10:00|5932.5|5929.5|5928.8|5925.8|5933.4|5930.4|5928.8|5925.8|166
1758154500000|2025-09-18 00:15:00|5928.7|5925.7|5923.5|5921.7|5928.7|5926.2|5923.1|5921.1|170
1758154800000|2025-09-18 00:20:00|5923.1|5921.3|5927.5|5925.7|5928.7|5926.3|5922.1|5920.3|162
1758155100000|2025-09-18 00:25:00|5927.6|5925.8|5924.1|5921.1|5928|5926.1|5923.6|5921.1|139
1758155400000|2025-09-18 00:30:00|5924|5921|5928.4|5926.6|5929.9|5927.5|5922.8|5921|144
1758155700000|2025-09-18 00:35:00|5928.3|5926.5|5928.7|5926.9|5929|5927.1|5927.2|5924.9|114
1758156000000|2025-09-18 00:40:00|5928.9|5927.1|5930.9|5927.9|5931.1|5928.6|5928.8|5927|65
1758156300000|2025-09-18 00:45:00|5931.6|5928.6|5924.3|5921.3|5931.6|5928.6|5923.2|5920.2|194
1758156600000|2025-09-18 00:50:00|5924.4|5921.4|5924.6|5921.6|5927|5924|5923.5|5920.5|306
1758156900000|2025-09-18 00:55:00|5924.5|5921.5|5923|5920|5927.1|5924.1|5922.8|5919.8|168
1758157200000|2025-09-18 01:00:00|5922.9|5919.9|5921.1|5918.1|5928.1|5925.1|5921.1|5918.1|224
1758157500000|2025-09-18 01:05:00|5920.9|5917.9|5917.5|5914.5|5920.9|5917.9|5915.6|5912.6|247
1758157800000|2025-09-18 01:10:00|5917.4|5914.4|5918.5|5915.5|5919.7|5916.7|5913.3|5910.8|233
1758158100000|2025-09-18 01:15:00|5918.3|5915.3|5920.5|5917.5|5920.9|5917.9|5913|5910|255
1758158400000|2025-09-18 01:20:00|5920.6|5917.6|5923.6|5920.6|5923.6|5920.6|5919.5|5916.5|166
1758158700000|2025-09-18 01:25:00|5923.9|5920.9|5928.5|5924.5|5930.5|5927.5|5923.9|5920.9|205
1758159000000|2025-09-18 01:30:00|5928.4|5924.4|5921.8|5918.8|5929.5|5925.5|5912.9|5909.9|496
1758159300000|2025-09-18 01:35:00|5921.6|5918.6|5918.7|5915.7|5922.9|5919.9|5915|5912|333
1758159600000|2025-09-18 01:40:00|5918.8|5915.8|5918.2|5915.2|5920.6|5917.6|5917.8|5914.8|208
1758159900000|2025-09-18 01:45:00|5918.1|5915.1|5917.1|5914.1|5919|5916.6|5916.9|5914|174
1758160200000|2025-09-18 01:50:00|5917|5914|5916.8|5915|5919|5916.8|5915.9|5913.8|133
1758160500000|2025-09-18 01:55:00|5916.9|5915.1|5922|5919|5922.1|5919.1|5913.7|5911|183
1758160800000|2025-09-18 02:00:00|5922.1|5919.1|5921.5|5919.7|5923.5|5921.1|5920.9|5918.5|122
1758161100000|2025-09-18 02:05:00|5921.4|5919.6|5922.8|5921|5923.8|5921.7|5921|5918.4|105
1758161400000|2025-09-18 02:10:00|5922.9|5921.1|5924|5922.2|5924.6|5922.3|5921.8|5920|78
1758161700000|2025-09-18 02:15:00|5924.1|5921.1|5927.5|5924.5|5927.5|5924.5|5923.5|5921.1|92
1758162000000|2025-09-18 02:20:00|5927.6|5924.6|5931|5928|5932|5929|5927|5924.6|71
1758162300000|2025-09-18 02:25:00|5931.2|5928.2|5933.6|5931.8|5935.7|5933.2|5931.2|5928.2|124
1758162600000|2025-09-18 02:30:00|5933.8|5932|5931.1|5928.1|5933.8|5932|5929.4|5927.5|74
1758162900000|2025-09-18 02:35:00|5931.2|5928.2|5931.5|5928.5|5931.5|5929.2|5929.5|5926.5|79
1758163200000|2025-09-18 02:40:00|5930.8|5929|5930.5|5927.5|5930.8|5929|5927.9|5925.5|90
1758163500000|2025-09-18 02:45:00|5930.6|5927.6|5930|5927|5931.1|5929.1|5928.5|5926.4|90
1758163800000|2025-09-18 02:50:00|5930.1|5927.1|5930.5|5928.7|5931|5929.2|5929.4|5927|79
1758164100000|2025-09-18 02:55:00|5930.6|5928.8|5931.4|5929.6|5933.6|5931|5930.6|5928.6|70
1758164400000|2025-09-18 03:00:00|5931.5|5929.7|5932|5930.2|5933.5|5931.2|5931|5928.7|103
1758164700000|2025-09-18 03:05:00|5932.1|5930.3|5931.4|5929.6|5932.1|5930.3|5930.4|5928.6|42
1758165000000|2025-09-18 03:10:00|5931.5|5929.7|5933|5931.2|5934.2|5932.2|5931.3|5929|48
1758165300000|2025-09-18 03:15:00|5933.1|5931.3|5933|5930|5933.2|5931.4|5931.5|5928.5|117
1758165600000|2025-09-18 03:20:00|5932.9|5929.9|5933.4|5931.6|5934.2|5931.8|5931.9|5929.5|76
1758165900000|2025-09-18 03:25:00|5933.5|5931.7|5933.3|5930.3|5934.8|5932.1|5932.1|5929.6|83
1758166200000|2025-09-18 03:30:00|5933|5930|5930.7|5927.7|5933.1|5930.1|5930.1|5927.5|111
1758166500000|2025-09-18 03:35:00|5930.6|5927.6|5930|5927|5932.7|5929.7|5929.9|5926.9|91
1758166800000|2025-09-18 03:40:00|5930.1|5927.1|5928.8|5925.8|5930.1|5927.2|5928.5|5925.5|81
1758167100000|2025-09-18 03:45:00|5928.9|5925.9|5927|5924|5929.2|5926.2|5926.8|5923.8|92
1758167400000|2025-09-18 03:50:00|5927.1|5924.1|5927.4|5924.4|5929.6|5926.6|5926.8|5923.8|122
1758167700000|2025-09-18 03:55:00|5927.5|5924.5|5926.8|5925|5928.9|5926.2|5926.8|5923.8|108
1758168000000|2025-09-18 04:00:00|5927.4|5924.4|5927.1|5924.1|5928.6|5925.6|5926.9|5923.9|121
1758168300000|2025-09-18 04:05:00|5927|5924|5926.8|5923.8|5927.8|5924.8|5926.5|5923.5|78
1758168600000|2025-09-18 04:10:00|5926.6|5923.6|5926.4|5924.6|5927|5925.1|5925.9|5923.6|51
1758168900000|2025-09-18 04:15:00|5927|5924|5927.1|5924.1|5927.6|5925.5|5926.4|5924|37
1758169200000|2025-09-18 04:20:00|5926.5|5924.7|5923.5|5920.5|5927.1|5924.7|5922.6|5920.2|53
1758169500000|2025-09-18 04:25:00|5923.4|5920.4|5921.8|5918.8|5923.4|5920.9|5920.6|5917.6|64
1758169800000|2025-09-18 04:30:00|5921|5919.2|5918.5|5915.5|5922|5919.6|5918.3|5915.5|70
1758170100000|2025-09-18 04:35:00|5918.4|5915.4|5918|5916.2|5918.4|5916.2|5916.7|5913.9|80
1758170400000|2025-09-18 04:40:00|5918.6|5915.6|5918.1|5915.1|5920|5917|5918|5915|109
1758170700000|2025-09-18 04:45:00|5918.2|5915.2|5916.5|5913.5|5918.2|5915.2|5916.2|5913.4|129
1758171000000|2025-09-18 04:50:00|5916.7|5913.7|5916.4|5913.4|5918.4|5915.4|5916.4|5913.4|79
1758171300000|2025-09-18 04:55:00|5916.5|5913.5|5913.7|5910.7|5916.6|5913.6|5912.5|5909.5|154
1758171600000|2025-09-18 05:00:00|5913.6|5910.6|5916.1|5913.1|5916.1|5913.6|5913.4|5910.4|106
1758171900000|2025-09-18 05:05:00|5916|5913|5914|5911|5916.1|5913.1|5913.6|5910.6|152
1758172200000|2025-09-18 05:10:00|5913.7|5910.7|5910.2|5907.2|5913.9|5910.9|5910.1|5907.1|144
1758172500000|2025-09-18 05:15:00|5910.3|5907.3|5911.5|5908.5|5912|5909|5909.7|5906.7|150
1758172800000|2025-09-18 05:20:00|5911.4|5908.4|5911|5909.2|5912.4|5909.8|5909.7|5907.6|115
1758173100000|2025-09-18 05:25:00|5911.1|5909.3|5912.7|5910.9|5913.6|5911.2|5910.8|5909|112
1758173400000|2025-09-18 05:30:00|5913.2|5910.2|5913.2|5911.4|5915.6|5913.1|5912.8|5910.2|106
1758173700000|2025-09-18 05:35:00|5913.1|5911.3|5911.6|5908.6|5913.6|5911.3|5910.5|5907.5|101
1758174000000|2025-09-18 05:40:00|5911.5|5908.5|5911.2|5908.2|5911.7|5909.2|5910.5|5907.9|147
1758174300000|2025-09-18 05:45:00|5911.1|5908.1|5908.9|5905.9|5911.1|5908.1|5907.9|5904.9|165
1758174600000|2025-09-18 05:50:00|5909.2|5906.2|5907.7|5904.7|5909.5|5906.5|5907.5|5904.5|149
1758174900000|2025-09-18 05:55:00|5907.6|5904.6|5909.1|5906.1|5909.1|5906.1|5907.1|5904.1|153
1758175200000|2025-09-18 06:00:00|5908.9|5905.9|5907.3|5904.3|5909.7|5906.7|5906.7|5904.1|206
1758175500000|2025-09-18 06:05:00|5907.4|5904.4|5906.1|5903.1|5907.5|5904.5|5904.5|5901.9|208
1758175800000|2025-09-18 06:10:00|5906.4|5903.4|5900|5897|5906.9|5903.9|5899|5896|252
1758176100000|2025-09-18 06:15:00|5900.1|5897.1|5903.6|5900.6|5904.1|5901.6|5900|5897|197
1758176400000|2025-09-18 06:20:00|5903.9|5900.9|5904.8|5901.8|5905.6|5902.6|5903|5900|236
1758176700000|2025-09-18 06:25:00|5904.6|5901.6|5904.2|5901.2|5907|5904|5902.9|5900.1|193
1758177000000|2025-09-18 06:30:00|5904.4|5901.4|5904.5|5901.5|5906.1|5903.1|5902.9|5899.9|189
1758177300000|2025-09-18 06:35:00|5904.4|5901.4|5902.5|5899.5|5904.5|5901.5|5901.9|5898.9|220
1758177600000|2025-09-18 06:40:00|5902.6|5899.6|5902.9|5899.9|5903.7|5900.7|5900.3|5897.3|203
1758177900000|2025-09-18 06:45:00|5902.6|5899.6|5900.1|5897.1|5906.1|5903.1|5900|5897|194
1758178200000|2025-09-18 06:50:00|5900|5897|5900.6|5897.6|5901.5|5898.7|5898.6|5895.6|210
1758178500000|2025-09-18 06:55:00|5900.7|5897.7|5897.2|5894.2|5901.9|5898.9|5896.7|5894|191
1758178800000|2025-09-18 07:00:00|5897.3|5894.3|5900|5898.2|5901|5898.2|5895.7|5892.7|231
1758179100000|2025-09-18 07:05:00|5900.6|5897.6|5901.7|5898.7|5902.4|5899.4|5899.9|5896.9|219
1758179400000|2025-09-18 07:10:00|5901.6|5898.6|5904.9|5903.1|5906|5903.6|5900.8|5897.8|232
1758179700000|2025-09-18 07:15:00|5905|5903.2|5908.1|5906.3|5909.5|5907|5904.8|5902.9|216
1758180000000|2025-09-18 07:20:00|5907.9|5906.1|5907.6|5904.6|5909.7|5907|5905.9|5903.4|176
1758180300000|2025-09-18 07:25:00|5907.5|5904.5|5910.9|5909.1|5911.8|5909.5|5906|5904.2|183
1758180600000|2025-09-18 07:30:00|5910.8|5909|5911|5908|5911.5|5909.2|5908.9|5907|157
1758180900000|2025-09-18 07:35:00|5911.1|5908.1|5912.3|5910.5|5913.9|5911.5|5909.4|5906.9|198
1758181200000|2025-09-18 07:40:00|5912.5|5910.7|5916.1|5913.1|5916.7|5914.5|5912.5|5910.2|231
1758181500000|2025-09-18 07:45:00|5915.8|5914|5917|5914|5918.2|5915.9|5913.9|5911.7|175
1758181800000|2025-09-18 07:50:00|5917.1|5914.1|5913|5911.2|5917.1|5914.6|5913|5910.8|129
1758182100000|2025-09-18 07:55:00|5912.9|5911.1|5912.6|5909.6|5913.6|5911.1|5911.6|5908.6|229
1758182400000|2025-09-18 08:00:00|5912.5|5909.5|5908.5|5905.5|5912.8|5909.8|5908|5905|259
1758182700000|2025-09-18 08:05:00|5908.4|5905.4|5907.2|5904.2|5908.6|5905.6|5904.7|5901.7|169
1758183000000|2025-09-18 08:10:00|5907.4|5904.4|5906.6|5904.8|5909.7|5906.8|5906.5|5904|175
1758183300000|2025-09-18 08:15:00|5907|5905.2|5904.6|5902.8|5907.2|5905.4|5903.5|5901|159
1758183600000|2025-09-18 08:20:00|5904.5|5902.7|5902.5|5900.7|5904.6|5902.8|5900.8|5899|130
1758183900000|2025-09-18 08:25:00|5902.4|5900.6|5900.4|5898.6|5903.3|5901.1|5898.6|5896.3|184
1758184200000|2025-09-18 08:30:00|5900.3|5898.5|5899|5897.2|5900.4|5898.6|5897.8|5895.1|166
1758184500000|2025-09-18 08:35:00|5899.1|5897.3|5900.4|5898.6|5901.6|5899.8|5899.1|5897.3|138
1758184800000|2025-09-18 08:40:00|5900.3|5898.5|5903.1|5900.1|5904.1|5901.1|5899.9|5897.2|158
1758185100000|2025-09-18 08:45:00|5902.7|5899.7|5903.1|5900.1|5904.3|5901.3|5901.6|5899.1|171
1758185400000|2025-09-18 08:50:00|5903|5900|5900.1|5897.1|5904.4|5901.4|5900|5897|149
1758185700000|2025-09-18 08:55:00|5900|5897|5894.5|5891.5|5900|5897|5894.5|5891.5|224
1758186000000|2025-09-18 09:00:00|5894.6|5891.6|5895.7|5892.7|5897.9|5894.9|5893.2|5890.2|201
1758186300000|2025-09-18 09:05:00|5895.8|5892.8|5896.2|5893.2|5897|5894.1|5895.2|5892.4|171
1758186600000|2025-09-18 09:10:00|5896.1|5893.1|5901.7|5898.7|5901.9|5898.9|5895.3|5893.1|222
1758186900000|2025-09-18 09:15:00|5901.6|5898.6|5903.6|5900.6|5904.2|5901.2|5901.3|5898.3|220
1758187200000|2025-09-18 09:20:00|5903.5|5900.5|5903.2|5900.2|5905.6|5902.6|5902.6|5899.7|166
1758187500000|2025-09-18 09:25:00|5903.3|5900.3|5907.3|5905.5|5908.1|5905.9|5902.6|5899.6|190
1758187800000|2025-09-18 09:30:00|5906.8|5905|5907.1|5905.3|5907.7|5905.7|5906|5903.7|159
1758188100000|2025-09-18 09:35:00|5907.2|5905.4|5910.9|5909.1|5911.9|5909.5|5906.8|5904.6|172
1758188400000|2025-09-18 09:40:00|5911|5909.2|5910.2|5907.2|5912.3|5910.1|5909.6|5907.2|145
1758188700000|2025-09-18 09:45:00|5910.1|5907.1|5908.1|5906.3|5910.3|5907.9|5907.1|5904.6|117
1758189000000|2025-09-18 09:50:00|5908|5906.2|5909.1|5907.3|5910.1|5908.3|5907.5|5905.7|124
1758189300000|2025-09-18 09:55:00|5909.3|5907.5|5907.7|5905.9|5909.8|5908|5906.5|5904.7|111
1758189600000|2025-09-18 10:00:00|5907.6|5905.8|5906|5904.2|5908.2|5906.4|5905.5|5903.2|146
1758189900000|2025-09-18 10:05:00|5906.1|5904.3|5906.6|5904.8|5906.9|5905.1|5903.9|5902.1|123
1758190200000|2025-09-18 10:10:00|5906.5|5904.7|5905|5903.2|5906.9|5905.1|5904.9|5903.1|86
1758190500000|2025-09-18 10:15:00|5904.8|5903|5905.6|5903.8|5906.2|5904.4|5904.5|5902.2|122
1758190800000|2025-09-18 10:20:00|5905.7|5903.9|5907|5905.2|5907.9|5906.1|5903|5901.2|174
1758191100000|2025-09-18 10:25:00|5906.9|5905.1|5905.6|5902.6|5906.9|5905.1|5905|5902.6|145
1758191400000|2025-09-18 10:30:00|5905.7|5902.7|5905.6|5902.6|5908|5905|5905.1|5902.1|166
1758191700000|2025-09-18 10:35:00|5905.4|5902.4|5902.5|5900.7|5906.4|5903.4|5902.3|5899.3|139
1758192000000|2025-09-18 10:40:00|5903.1|5900.1|5901.7|5898.7|5903.6|5900.6|5900.8|5897.8|106
1758192300000|2025-09-18 10:45:00|5901.8|5898.8|5904.8|5901.8|5905.6|5902.6|5901.8|5898.8|142
1758192600000|2025-09-18 10:50:00|5905|5902|5906.9|5903.9|5908.5|5905.5|5904.9|5902|136
1758192900000|2025-09-18 10:55:00|5906.8|5903.8|5906.1|5904.3|5907.4|5905.1|5905|5902.6|80
1758193200000|2025-09-18 11:00:00|5906|5904.2|5907|5905.2|5907.3|5905.5|5905.2|5903.4|142
1758193500000|2025-09-18 11:05:00|5907.1|5905.3|5908|5905|5909.9|5907.2|5906.5|5904|195
1758193800000|2025-09-18 11:10:00|5907.7|5904.7|5906.3|5904.5|5908|5905.8|5904.9|5903.1|130
1758194100000|2025-09-18 11:15:00|5906.1|5904.3|5906.4|5904.6|5907.4|5905.2|5904.5|5902.5|137
1758194400000|2025-09-18 11:20:00|5906.3|5904.5|5906.9|5905.1|5909.1|5906.7|5905.4|5903.6|144
1758194700000|2025-09-18 11:25:00|5906.8|5905|5908.9|5907.1|5908.9|5907.1|5906.1|5904.3|99
1758195000000|2025-09-18 11:30:00|5908.8|5907|5907.6|5905.8|5911|5908.3|5906.9|5904.5|125
1758195300000|2025-09-18 11:35:00|5907.8|5906|5909.4|5906.4|5909.6|5907.7|5907.8|5906|163
1758195600000|2025-09-18 11:40:00|5909.3|5906.3|5904.4|5902.6|5909.6|5907.3|5903.8|5901.4|201
1758195900000|2025-09-18 11:45:00|5905|5902|5903|5901.2|5905|5902.8|5901.8|5900|125
1758196200000|2025-09-18 11:50:00|5902.9|5901.1|5904.5|5902.7|5905.4|5902.9|5902.5|5900.7|106
1758196500000|2025-09-18 11:55:00|5904.7|5902.9|5906.6|5904.8|5909.1|5906.6|5904.6|5902.8|187
1758196800000|2025-09-18 12:00:00|5906.5|5904.7|5903.8|5902|5906.8|5905|5902.3|5900.5|191
1758197100000|2025-09-18 12:05:00|5903.9|5902.1|5901.1|5899.3|5905.7|5903.2|5901.1|5899|133
1758197400000|2025-09-18 12:10:00|5901|5899.2|5901.5|5899.7|5902.5|5900.7|5900.6|5898.8|120
1758197700000|2025-09-18 12:15:00|5901.7|5899.9|5903.1|5901.3|5904|5902.2|5901.3|5899.5|100
1758198000000|2025-09-18 12:20:00|5903|5901.2|5903.9|5900.9|5904|5901.6|5901.7|5899.1|173
1758198300000|2025-09-18 12:25:00|5903.8|5900.8|5904.3|5901.1|5904.5|5901.5|5903.1|5900.1|121
1758198600000|2025-09-18 12:30:00|5904.7|5900.7|5895.7|5892.7|5904.7|5900.7|5895.1|5892.1|425
1758198900000|2025-09-18 12:35:00|5895.6|5892.6|5898|5895|5898.7|5895.7|5895.2|5892.2|308
1758199200000|2025-09-18 12:40:00|5897.9|5894.9|5897.5|5894.5|5899.2|5896.2|5896.1|5893.1|253
1758199500000|2025-09-18 12:45:00|5897.6|5894.6|5899.5|5896.5|5900.1|5897.1|5897.3|5894.3|217
1758199800000|2025-09-18 12:50:00|5899|5896|5894.6|5891.6|5899.3|5896.3|5894.3|5891.3|256
1758200100000|2025-09-18 12:55:00|5894.9|5891.9|5893.7|5890.7|5896.2|5893.2|5892.8|5890.4|295
1758200400000|2025-09-18 13:00:00|5893.5|5890.5|5892.8|5889.8|5894|5891|5892.5|5889.5|236
1758200700000|2025-09-18 13:05:00|5892.9|5889.9|5893.6|5890.6|5893.7|5890.7|5889.2|5886.2|290
1758201000000|2025-09-18 13:10:00|5893.5|5890.5|5891.1|5888.1|5893.6|5890.6|5889.5|5886.5|222
1758201300000|2025-09-18 13:15:00|5891.2|5888.2|5890|5887|5892.9|5889.9|5889.9|5886.9|228
1758201600000|2025-09-18 13:20:00|5889.9|5886.9|5888.1|5886.3|5890.4|5887.4|5887.8|5885|206
1758201900000|2025-09-18 13:25:00|5888|5886.2|5889.1|5886.1|5890.2|5887.6|5887.3|5885|202
1758202200000|2025-09-18 13:30:00|5889.2|5886.2|5885.4|5883.6|5889.6|5887.3|5885.3|5882.6|222
1758202500000|2025-09-18 13:35:00|5885.1|5883.3|5880.1|5878.3|5886.3|5883.8|5880|5877.7|333
1758202800000|2025-09-18 13:40:00|5880.2|5878.4|5873.8|5872|5881|5879.2|5873.3|5871.4|347
1758203100000|2025-09-18 13:45:00|5873.7|5871.9|5878.1|5875.1|5880.8|5878.6|5873.3|5871.5|379
1758203400000|2025-09-18 13:50:00|5878|5875|5878.6|5875.6|5880.9|5878.6|5876.4|5874.6|396
1758203700000|2025-09-18 13:55:00|5878.4|5875.4|5883.5|5880.5|5883.8|5881.4|5877.5|5875.1|308
1758204000000|2025-09-18 14:00:00|5882.9|5881.1|5887.9|5886.1|5889.9|5887.5|5880.7|5878|316
1758204300000|2025-09-18 14:05:00|5887.8|5886|5887.4|5884.4|5889.4|5886.4|5885.1|5882.1|357
1758204600000|2025-09-18 14:10:00|5887.3|5884.3|5888.6|5885.6|5889.7|5887.2|5887|5884|302
1758204900000|2025-09-18 14:15:00|5888.7|5885.7|5886.1|5883.1|5889.6|5886.8|5886|5883|294
1758205200000|2025-09-18 14:20:00|5886.7|5883.7|5884.4|5881.4|5887.5|5884.5|5883.2|5880.2|311
1758205500000|2025-09-18 14:25:00|5884.5|5881.5|5887.5|5884.5|5888.4|5885.4|5884.5|5881.5|277
1758205800000|2025-09-18 14:30:00|5887.6|5884.6|5886.9|5883.9|5889.8|5886.8|5886.5|5883.5|262
1758206100000|2025-09-18 14:35:00|5886.8|5883.8|5884.1|5881.1|5886.9|5883.9|5884.1|5881.1|263
1758206400000|2025-09-18 14:40:00|5884|5881|5882.9|5879.9|5884.2|5881.4|5881.9|5878.9|245
1758206700000|2025-09-18 14:45:00|5883|5880|5883.6|5880.6|5887.3|5884.3|5881.9|5878.9|362
1758207000000|2025-09-18 14:50:00|5883.3|5880.3|5877.2|5874.2|5883.4|5880.4|5876.2|5873.2|251
1758207300000|2025-09-18 14:55:00|5877.5|5874.5|5883.8|5880.8|5883.9|5880.9|5877.5|5874.5|307
1758207600000|2025-09-18 15:00:00|5883.9|5880.9|5885|5882|5886.4|5883.4|5883.4|5880.4|285
1758207900000|2025-09-18 15:05:00|5885.1|5882.1|5882.1|5879.1|5885.2|5882.2|5881|5878.2|353
1758208200000|2025-09-18 15:10:00|5882.2|5879.2|5880.3|5878.5|5882.8|5879.8|5878.3|5876.1|282
1758208500000|2025-09-18 15:15:00|5880.4|5878.6|5885.9|5884.1|5886|5884.2|5880.4|5878.6|191
1758208800000|2025-09-18 15:20:00|5886.3|5884.5|5886.5|5883.5|5888.5|5886|5883.8|5881.4|229
1758209100000|2025-09-18 15:25:00|5886.6|5883.6|5886.4|5883.4|5887|5884|5885.2|5882.2|217
1758209400000|2025-09-18 15:30:00|5886.3|5883.3|5885.2|5882.2|5887.5|5884.5|5884.5|5881.5|195
1758209700000|2025-09-18 15:35:00|5885|5882|5881.5|5878.5|5885.1|5882.1|5881.4|5878.4|193
1758210000000|2025-09-18 15:40:00|5881.3|5878.3|5877.1|5874.1|5881.5|5878.5|5876.7|5873.7|235
1758210300000|2025-09-18 15:45:00|5877.2|5874.2|5877.1|5874.1|5878|5875|5875.9|5872.9|173
1758210600000|2025-09-18 15:50:00|5877|5874|5876.6|5873.6|5877.6|5874.6|5874.9|5872.1|155
1758210900000|2025-09-18 15:55:00|5876.7|5873.7|5878|5875|5878.7|5876.1|5875.3|5872.7|193
1758211200000|2025-09-18 16:00:00|5877.7|5874.7|5879.9|5876.9|5880.8|5878.1|5877.7|5874.7|271
1758211500000|2025-09-18 16:05:00|5879.8|5876.8|5876.9|5875.1|5880.9|5877.9|5876.8|5874.6|163
1758211800000|2025-09-18 16:10:00|5876.4|5874.6|5880.3|5877.3|5880.5|5877.9|5875.9|5873.5|121
1758212100000|2025-09-18 16:15:00|5879.4|5877.6|5878.5|5876.7|5881.5|5879.1|5878.5|5876.7|128
1758212400000|2025-09-18 16:20:00|5878.3|5876.5|5879.4|5877.6|5879.6|5877.8|5877|5875|91
1758212700000|2025-09-18 16:25:00|5879.5|5877.7|5878.8|5877|5879.8|5878|5877.7|5875.9|130
1758213000000|2025-09-18 16:30:00|5878.6|5876.8|5878.9|5875.9|5879.4|5877.3|5877.5|5875.4|102
1758213300000|2025-09-18 16:35:00|5879|5876|5879|5877.2|5879.3|5877.4|5877.9|5875.6|94
1758213600000|2025-09-18 16:40:00|5879.3|5877.5|5879.9|5876.9|5880.2|5878.1|5879|5876.2|100
1758213900000|2025-09-18 16:45:00|5880|5877|5881.8|5878.8|5881.8|5878.8|5880|5877|86
1758214200000|2025-09-18 16:50:00|5881.9|5878.9|5883|5880|5883.3|5880.3|5881|5878|120
1758214500000|2025-09-18 16:55:00|5883.1|5880.1|5883.3|5880.3|5883.8|5880.8|5882.8|5879.8|143
1758214800000|2025-09-18 17:00:00|5883.2|5880.2|5883.5|5880.5|5883.9|5881.3|5882.3|5879.3|156
1758215100000|2025-09-18 17:05:00|5883.3|5880.3|5883.5|5880.5|5884.1|5881.1|5882.2|5879.2|130
1758215400000|2025-09-18 17:10:00|5883.3|5880.3|5884.5|5881.5|5885.3|5882.3|5882.7|5880|141
1758215700000|2025-09-18 17:15:00|5884.6|5881.6|5885.2|5882.2|5885.7|5882.7|5884.4|5881.4|126
1758216000000|2025-09-18 17:20:00|5885.1|5882.1|5886.6|5883.6|5887.5|5884.5|5885.1|5882.1|122
1758216300000|2025-09-18 17:25:00|5886.5|5883.5|5886.5|5883.5|5887.1|5884.1|5886.1|5883.1|91
1758216600000|2025-09-18 17:30:00|5887.4|5884.4|5887.5|5884.5|5888|5885|5886.6|5883.6|77
1758216900000|2025-09-18 17:35:00|5887.4|5884.4|5887|5884|5887.4|5884.6|5885.8|5883|100
1758217200000|2025-09-18 17:40:00|5886.9|5883.9|5885.6|5882.6|5887|5884|5884.8|5882.1|89
1758217500000|2025-09-18 17:45:00|5885.5|5882.5|5884.7|5881.7|5886.1|5883.1|5884.7|5881.7|137
1758217800000|2025-09-18 17:50:00|5884.6|5881.6|5884.1|5881.1|5884.6|5881.6|5883.4|5880.4|104
1758218100000|2025-09-18 17:55:00|5884|5881|5883.8|5880.8|5884.2|5881.2|5882.5|5879.5|174
1758218400000|2025-09-18 18:00:00|5883.7|5880.7|5883.5|5880.5|5884.1|5881.1|5882.5|5879.5|239
1758218700000|2025-09-18 18:05:00|5883.4|5880.4|5882.9|5879.9|5883.7|5880.7|5882.4|5879.4|208
1758219000000|2025-09-18 18:10:00|5882.6|5879.6|5884|5881|5884.6|5881.6|5882.5|5879.5|116
1758219300000|2025-09-18 18:15:00|5884.1|5881.1|5883.9|5880.9|5884.3|5881.6|5883.1|5880.1|118
1758219600000|2025-09-18 18:20:00|5884|5881|5883.4|5880.4|5885.1|5882.1|5883.1|5880.1|129
1758219900000|2025-09-18 18:25:00|5883.6|5880.6|5883.7|5880.7|5885.1|5882.1|5883.3|5880.5|117
1758220200000|2025-09-18 18:30:00|5883.6|5880.6|5883|5880|5884.2|5881.2|5882.7|5879.7|122
1758220500000|2025-09-18 18:35:00|5882.9|5879.9|5883|5880|5883.1|5880.1|5882|5879|122
1758220800000|2025-09-18 18:40:00|5883.1|5880.1|5881.4|5878.4|5883.2|5880.2|5881.3|5878.3|107
1758221100000|2025-09-18 18:45:00|5881.5|5878.5|5883.7|5880.7|5884|5881|5881.4|5878.4|107
1758221400000|2025-09-18 18:50:00|5883.6|5880.6|5885.2|5882.2|5885.4|5882.4|5883.3|5880.3|113
1758221700000|2025-09-18 18:55:00|5885.1|5882.1|5884|5881|5885.4|5882.2|5882.8|5879.7|190
1758222000000|2025-09-18 19:00:00|5884.1|5881.1|5883.5|5880.5|5884.8|5881.7|5882.7|5880|188
1758222300000|2025-09-18 19:05:00|5883.7|5880.7|5884.1|5881.1|5884.1|5881.7|5883.4|5880.4|98
1758222600000|2025-09-18 19:10:00|5884|5881|5885.1|5882.1|5886.3|5883.3|5883.9|5880.9|119
1758222900000|2025-09-18 19:15:00|5885|5882|5884.9|5881.9|5885.7|5883.1|5884.2|5881.8|91
1758223200000|2025-09-18 19:20:00|5884.8|5881.8|5885|5882|5885.2|5882.6|5883.8|5881.3|127
1758223500000|2025-09-18 19:25:00|5884.9|5881.9|5884.4|5881.4|5885.4|5882.6|5884.2|5881.4|83
1758223800000|2025-09-18 19:30:00|5884.5|5881.5|5883.5|5880.5|5885.5|5882.8|5883.4|5880.4|130
1758224100000|2025-09-18 19:35:00|5883.4|5880.4|5883.6|5880.6|5884.1|5881.5|5883.3|5880.3|90
1758224400000|2025-09-18 19:40:00|5883.5|5880.5|5884.2|5881.2|5884.5|5882|5882.6|5880.1|112
1758224700000|2025-09-18 19:45:00|5884.3|5881.3|5884.4|5881.4|5884.5|5881.9|5883.3|5880.7|123
1758225000000|2025-09-18 19:50:00|5884.6|5881.6|5885.4|5882.4|5885.5|5882.6|5884|5881.3|87
1758225300000|2025-09-18 19:55:00|5885.2|5882.2|5883.4|5880.4|5885.2|5882.2|5882.5|5879.7|128
1758225600000|2025-09-18 20:00:00|5883.2|5880.2|5883.4|5880.4|5883.4|5880.7|5881.4|5878.4|95
1758225900000|2025-09-18 20:05:00|5883.5|5880.5|5884.5|5881.5|5884.6|5881.6|5883|5880|81
1758226200000|2025-09-18 20:10:00|5884.3|5881.3|5885|5882|5885|5882.4|5883.3|5880.3|77
1758226500000|2025-09-18 20:15:00|5885.1|5882.1|5885.7|5882.7|5885.7|5883.1|5884.8|5881.8|47
1758226800000|2025-09-18 20:20:00|5885.5|5882.5|5885|5882|5885.6|5882.6|5884.5|5881.5|75
1758227100000|2025-09-18 20:25:00|5884.8|5881.8|5884.6|5881.6|5884.9|5882.1|5883.9|5881|50
1758227400000|2025-09-18 20:30:00|5884.7|5881.7|5883.5|5880.5|5885.1|5882.1|5883.5|5880.5|115
1758227700000|2025-09-18 20:35:00|5883.4|5880.4|5883.8|5880.8|5884.2|5881.2|5883.4|5880.4|125
1758228000000|2025-09-18 20:40:00|5883.9|5880.9|5884.1|5881.1|5884.9|5881.9|5883.7|5880.7|133
1758228300000|2025-09-18 20:45:00|5884|5881|5884.3|5881.3|5884.4|5881.4|5883.5|5880.5|115
1758228600000|2025-09-18 20:50:00|5884.2|5881.2|5882.6|5879.6|5884.2|5881.2|5882|5879.5|95
1758228900000|2025-09-18 20:55:00|5883.5|5878.7|5885.4|5879.6|5885.5|5880.5|5883.2|5878.4|172
1758229200000|2025-09-18 21:00:00|5885.2|5879.4|5890.3|5884.5|5891.7|5885.9|5885|5879.3|6
1758229500000|2025-09-18 21:05:00|5886.2|5880.4|5886.6|5880.8|5891.5|5885.7|5885.7|5879.9|102
1758229800000|2025-09-18 21:10:00|5886.5|5880.7|5886.8|5881|5887.7|5881.9|5886|5880.2|89
1758230100000|2025-09-18 21:15:00|5886.6|5880.8|5886.6|5880.8|5888.2|5882.4|5886|5880.2|64
1758230400000|2025-09-18 21:20:00|5886.7|5880.9|5885.8|5880|5886.8|5881|5885.6|5879.8|77
1758230700000|2025-09-18 21:25:00|5885.9|5880.1|5885.1|5879.3|5885.9|5880.1|5884.1|5878.3|66
1758231000000|2025-09-18 21:30:00|5884.8|5879|5884.1|5878.3|5884.8|5879|5882.6|5876.8|125
1758231300000|2025-09-18 21:35:00|5884|5878.2|5884.6|5878.8|5885.1|5879.3|5883.7|5877.9|60
1758231600000|2025-09-18 21:40:00|5884.7|5878.9|5885.9|5880.2|5886.6|5880.8|5884.7|5878.9|127
1758231900000|2025-09-18 21:45:00|5886|5880.1|5884.9|5879.1|5886.5|5880.9|5884.4|5878.6|95
1758232200000|2025-09-18 21:50:00|5884.5|5879.5|5885.7|5879.9|5886.1|5880.3|5884.3|5878.5|122
1758232500000|2025-09-18 21:55:00|5886|5880.2|5886.5|5880.7|5886.6|5880.8|5885.6|5879.8|153
1758232800000|2025-09-18 22:00:00|5886.4|5880.6|5885|5880.2|5886.7|5881.3|5884.9|5880.1|102
1758233100000|2025-09-18 22:05:00|5884.1|5881.1|5884.6|5881.6|5885.3|5882.3|5883.8|5880.8|91
1758233400000|2025-09-18 22:10:00|5884.5|5881.5|5886.2|5883.2|5886.2|5883.2|5884.5|5881.5|78
1758233700000|2025-09-18 22:15:00|5886.1|5883.1|5886.4|5883.4|5886.5|5883.5|5886|5883|52
1758234000000|2025-09-18 22:20:00|5886.3|5883.3|5885.8|5882.8|5887|5884|5885.7|5882.7|83
1758234300000|2025-09-18 22:25:00|5885.7|5882.7|5886.1|5883.1|5886.2|5883.2|5885.7|5882.7|77
1758234600000|2025-09-18 22:30:00|5886.2|5883.2|5885.2|5882.2|5886.6|5883.6|5885|5882|51
1758234900000|2025-09-18 22:35:00|5885.1|5882.1|5884.9|5881.9|5885.4|5882.4|5884.9|5881.9|27
1758235200000|2025-09-18 22:40:00|5885|5882|5885.2|5882.2|5885.2|5882.2|5885|5882|22
1758235500000|2025-09-18 22:45:00|5885.1|5882.1|5885.3|5882.3|5885.5|5882.5|5885|5882|14
1758235800000|2025-09-18 22:50:00|5885.2|5882.2|5886.5|5883.5|5886.5|5883.5|5885.1|5882.1|24
1758236100000|2025-09-18 22:55:00|5886.4|5883.4|5885.2|5882.2|5886.4|5883.4|5885.1|5882.1|34
1758236400000|2025-09-18 23:00:00|5885|5882|5885.1|5882.1|5885.5|5882.8|5884.6|5882|31
1758236700000|2025-09-18 23:05:00|5885.2|5882.2|5885.1|5882.1|5885.6|5882.9|5884.6|5882.1|11
1758237000000|2025-09-18 23:10:00|5885|5882|5885.9|5882.9|5886.6|5883.6|5885|5882|36
1758237300000|2025-09-18 23:15:00|5886|5883|5887|5884|5887.8|5884.8|5886|5883|58
1758237600000|2025-09-18 23:20:00|5886.9|5883.9|5886.1|5883.1|5886.9|5884.4|5886|5883|31
1758237900000|2025-09-18 23:25:00|5886|5883|5886.5|5883.5|5886.5|5883.9|5885.5|5882.5|39
1758238200000|2025-09-18 23:30:00|5886.4|5883.4|5887.9|5884.9|5887.9|5884.9|5885.5|5883|58
1758238500000|2025-09-18 23:35:00|5888|5885|5889.3|5886.3|5889.5|5886.9|5887.9|5884.9|70
1758238800000|2025-09-18 23:40:00|5889.7|5886.7|5891.4|5889.6|5892.2|5889.7|5889.7|5886.7|87
1758239100000|2025-09-18 23:45:00|5891.9|5888.9|5891.9|5888.9|5893|5890.4|5891.3|5888.8|63
1758239400000|2025-09-18 23:50:00|5892|5889|5891.4|5888.4|5892.2|5889.7|5890.4|5887.4|56
1758239700000|2025-09-18 23:55:00|5891.5|5888.5|5891|5888|5893|5890.4|5890.2|5887.9|94
1758240000000|2025-09-19 00:00:00|5891.9|5888.9|5892|5889|5893.3|5890.3|5890.5|5887.5|142
1758240300000|2025-09-19 00:05:00|5891.9|5888.9|5888.2|5885.2|5892.1|5889.1|5888.1|5885.1|124
1758240600000|2025-09-19 00:10:00|5888.1|5885.1|5886.5|5883.5|5888.8|5885.8|5886.5|5883.5|120
1758240900000|2025-09-19 00:15:00|5886.4|5883.4|5884.1|5881.1|5887|5884|5883.9|5880.9|91
1758241200000|2025-09-19 00:20:00|5884.2|5881.2|5883.5|5880.5|5884.2|5881.7|5882.4|5879.4|80
1758241500000|2025-09-19 00:25:00|5883.6|5880.6|5882.5|5879.5|5883.6|5880.6|5881.3|5878.3|110
1758241800000|2025-09-19 00:30:00|5882.6|5879.6|5882.5|5880.7|5882.9|5881|5881.6|5879|71
1758242100000|2025-09-19 00:35:00|5882.4|5880.6|5883.4|5881.6|5883.5|5881.7|5882.3|5880.5|37
1758242400000|2025-09-19 00:40:00|5883.3|5881.5|5883.6|5880.6|5883.6|5881.5|5881.5|5879.7|69
1758242700000|2025-09-19 00:45:00|5883.5|5880.5|5885|5882|5885.2|5882.9|5883|5880.5|51
1758243000000|2025-09-19 00:50:00|5885.4|5882.4|5888.1|5885.1|5888.7|5886.1|5884.4|5882.3|130
1758243300000|2025-09-19 00:55:00|5887.9|5884.9|5885.6|5883.8|5888.1|5885.9|5885.3|5882.9|88
1758243600000|2025-09-19 01:00:00|5885.7|5883.9|5884.7|5882.9|5887.1|5884.8|5884.1|5881.7|89
1758243900000|2025-09-19 01:05:00|5884.8|5883|5884.3|5881.3|5885|5883.2|5883|5881|71
1758244200000|2025-09-19 01:10:00|5884.1|5881.1|5881.2|5879.4|5884.1|5881.1|5880.2|5877.8|77
1758244500000|2025-09-19 01:15:00|5881.3|5879.5|5881.4|5879.6|5882.1|5879.8|5880.1|5877.8|84
1758244800000|2025-09-19 01:20:00|5881.3|5879.5|5884.7|5881.7|5884.7|5882.6|5881.3|5879.5|63
1758245100000|2025-09-19 01:25:00|5884.8|5881.8|5884|5881|5885.1|5882.8|5883.1|5880.9|87
1758245400000|2025-09-19 01:30:00|5883.9|5880.9|5886.4|5883.4|5887.5|5884.5|5882.3|5879.3|162
1758245700000|2025-09-19 01:35:00|5886.5|5883.5|5884.4|5881.4|5887|5884|5883.9|5880.9|127
1758246000000|2025-09-19 01:40:00|5884.5|5881.5|5883|5880|5885.1|5882.1|5882.5|5879.5|124
1758246300000|2025-09-19 01:45:00|5882.9|5879.9|5879.6|5876.6|5882.9|5879.9|5878.4|5875.4|185
1758246600000|2025-09-19 01:50:00|5879.7|5876.7|5878|5875|5879.8|5876.8|5876.1|5873.1|192
1758246900000|2025-09-19 01:55:00|5877.9|5874.9|5877.9|5874.9|5879.6|5876.6|5877.6|5874.6|145
1758247200000|2025-09-19 02:00:00|5877.8|5874.8|5876.5|5874.7|5879|5876.2|5876.5|5874.5|138
1758247500000|2025-09-19 02:05:00|5876.4|5874.6|5878.4|5876.6|5878.9|5877.1|5876|5874.2|105
1758247800000|2025-09-19 02:10:00|5878.5|5876.7|5879.1|5877.3|5879.4|5877.6|5878.2|5876.1|78
1758248100000|2025-09-19 02:15:00|5879|5877.2|5880.4|5878.6|5880.9|5878.7|5878.8|5876.9|67
1758248400000|2025-09-19 02:20:00|5880.9|5879.1|5882.1|5880.3|5882.9|5881.1|5880.3|5878.5|75
1758248700000|2025-09-19 02:25:00|5882.3|5880.5|5881.5|5879.7|5882.4|5880.6|5881.3|5879.5|46
1758249000000|2025-09-19 02:30:00|5881.4|5879.6|5883.4|5881.6|5883.4|5881.6|5880.5|5878.7|51
1758249300000|2025-09-19 02:35:00|5883.5|5881.7|5885.4|5882.4|5885.8|5883.6|5883.5|5881.7|87
1758249600000|2025-09-19 02:40:00|5885.3|5882.3|5884.5|5881.5|5885.6|5882.7|5883.6|5880.6|83
1758249900000|2025-09-19 02:45:00|5884.6|5881.6|5883.5|5880.5|5884.9|5881.9|5883|5880|98
1758250200000|2025-09-19 02:50:00|5883.4|5880.4|5883.8|5880.8|5883.9|5880.9|5882.6|5879.6|69
1758250500000|2025-09-19 02:55:00|5884|5881|5882.9|5879.9|5884.5|5881.5|5882.1|5879.1|111
1758250800000|2025-09-19 03:00:00|5882.8|5879.8|5885.5|5882.5|5885.6|5882.6|5882.6|5879.6|120
1758251100000|2025-09-19 03:05:00|5885.4|5882.4|5884.6|5881.6|5886.1|5883.1|5884.4|5881.6|85
1758251400000|2025-09-19 03:10:00|5884.4|5881.4|5885.6|5882.6|5885.7|5882.7|5883.2|5880.2|85
1758251700000|2025-09-19 03:15:00|5885.4|5882.4|5886|5883|5886.5|5883.5|5885|5882|88
1758252000000|2025-09-19 03:20:00|5886.1|5883.1|5885.8|5882.8|5887|5884|5885.2|5882.2|117
1758252300000|2025-09-19 03:25:00|5885.7|5882.7|5887.2|5884.2|5887.6|5885.2|5885.3|5882.3|124
1758252600000|2025-09-19 03:30:00|5887.1|5884.1|5886.1|5883.1|5888.2|5885.2|5885.6|5883.1|115
1758252900000|2025-09-19 03:35:00|5885.9|5882.9|5886.6|5883.6|5886.6|5883.7|5884.9|5881.9|113
1758253200000|2025-09-19 03:40:00|5886.5|5883.5|5885|5882|5886.6|5884.1|5884.7|5881.7|146
1758253500000|2025-09-19 03:45:00|5885.2|5882.2|5884.5|5881.5|5888.3|5885.3|5883.7|5880.7|315
1758253800000|2025-09-19 03:50:00|5884.1|5881.8|5882.9|5879.9|5885|5882|5882|5879|353
1758254100000|2025-09-19 03:55:00|5882.8|5879.8|5881.7|5878.7|5883.7|5880.7|5879.1|5876.1|245
1758254400000|2025-09-19 04:00:00|5881.8|5878.8|5883|5880|5884.1|5881.1|5881.6|5878.6|233
1758254700000|2025-09-19 04:05:00|5882.8|5879.8|5883.1|5880.1|5884.9|5881.9|5882.2|5879.2|182
1758255000000|2025-09-19 04:10:00|5883|5880|5880.8|5879|5884.1|5881.1|5880.7|5878|162
1758255300000|2025-09-19 04:15:00|5881.5|5878.5|5878.3|5875.3|5882.3|5879.7|5877.9|5874.9|169
1758255600000|2025-09-19 04:20:00|5878.2|5875.2|5879.7|5876.7|5879.7|5877.7|5877.1|5874.1|163
1758255900000|2025-09-19 04:25:00|5879.6|5876.6|5876.1|5873.1|5879.6|5877.1|5875.4|5872.9|114
1758256200000|2025-09-19 04:30:00|5876|5873|5872.6|5870.8|5876.1|5873.2|5872.2|5870|88
1758256500000|2025-09-19 04:35:00|5873.2|5870.2|5870.2|5868.4|5873.2|5870.7|5870.2|5868|113
1758256800000|2025-09-19 04:40:00|5870.3|5868.5|5871.2|5868.2|5871.6|5869.7|5869.1|5866.9|104
1758257100000|2025-09-19 04:45:00|5871.4|5868.4|5871.9|5870.1|5872.3|5870.5|5870.5|5868.3|86
1758257400000|2025-09-19 04:50:00|5871.1|5869.3|5872.6|5870.8|5874|5871.7|5871.1|5869.3|104
1758257700000|2025-09-19 04:55:00|5872.7|5870.9|5871.9|5870.1|5873.6|5871.5|5871.1|5868.9|57
1758258000000|2025-09-19 05:00:00|5872|5870.2|5872.9|5871.1|5874.2|5871.7|5871.7|5869.9|78
1758258300000|2025-09-19 05:05:00|5872.8|5871|5873.7|5871.9|5875.1|5872.7|5872.4|5870.2|123
1758258600000|2025-09-19 05:10:00|5874.2|5871.2|5871.9|5870.1|5874.2|5871.9|5871.9|5870.1|80
1758258900000|2025-09-19 05:15:00|5871.8|5870|5872.8|5869.8|5872.9|5870.5|5871.6|5869.1|83
1758259200000|2025-09-19 05:20:00|5872.7|5869.7|5871.4|5868.4|5873.1|5870.4|5870.5|5868.4|76
1758259500000|2025-09-19 05:25:00|5871.6|5868.6|5870.7|5868.9|5871.7|5869.8|5870.2|5867.9|79
1758259800000|2025-09-19 05:30:00|5870.6|5868.8|5873.8|5870.8|5873.9|5871.4|5870.5|5868.7|103
1758260100000|2025-09-19 05:35:00|5873.7|5870.7|5871.7|5868.7|5873.7|5871.4|5870.1|5868.1|91
1758260400000|2025-09-19 05:40:00|5871.8|5868.8|5871.5|5868.5|5872.2|5869.9|5869|5866.8|103
1758260700000|2025-09-19 05:45:00|5871.4|5868.4|5870.4|5867.4|5871.5|5869.1|5869.7|5866.9|86
1758261000000|2025-09-19 05:50:00|5870.3|5867.3|5868.6|5865.6|5870.9|5868|5868.6|5865.6|112
1758261300000|2025-09-19 05:55:00|5868.7|5865.7|5870.7|5867.7|5871|5868|5868.6|5865.6|143
1758261600000|2025-09-19 06:00:00|5870.5|5867.5|5866.6|5863.6|5870.5|5867.5|5864|5861.6|215
1758261900000|2025-09-19 06:05:00|5866.5|5863.5|5863.7|5860.7|5867.4|5864.4|5863.5|5860.5|172
1758262200000|2025-09-19 06:10:00|5863.8|5860.8|5866.9|5863.9|5867.6|5864.6|5862.8|5859.9|224
1758262500000|2025-09-19 06:15:00|5866.6|5863.6|5864.6|5861.6|5866.6|5863.6|5863.9|5860.9|183
1758262800000|2025-09-19 06:20:00|5864.7|5861.7|5863.1|5860.1|5865|5862|5861.1|5858.1|245
1758263100000|2025-09-19 06:25:00|5863.2|5860.2|5862.1|5859.1|5863.7|5860.7|5861.3|5858.3|148
1758263400000|2025-09-19 06:30:00|5862|5859|5859.4|5856.4|5863|5860|5858.5|5855.5|261
1758263700000|2025-09-19 06:35:00|5859.5|5856.5|5863.1|5860.1|5863.9|5860.9|5856.4|5853.4|283
1758264000000|2025-09-19 06:40:00|5863.2|5860.2|5863.7|5860.7|5865.1|5862.1|5862.6|5859.6|262
1758264300000|2025-09-19 06:45:00|5864.1|5861.1|5865.4|5862.4|5866.1|5863.1|5863.5|5860.5|235
1758264600000|2025-09-19 06:50:00|5865.3|5862.3|5864.3|5861.3|5865.3|5862.3|5862.1|5859.1|265
1758264900000|2025-09-19 06:55:00|5864.5|5861.5|5863.7|5860.7|5864.9|5861.9|5862.9|5859.9|229
1758265200000|2025-09-19 07:00:00|5863.9|5860.9|5864.9|5861.9|5866.2|5863.2|5862.9|5859.9|280
1758265500000|2025-09-19 07:05:00|5865|5862|5866.4|5863.4|5866.6|5864.1|5863.9|5860.9|252
1758265800000|2025-09-19 07:10:00|5866.5|5863.5|5871|5868|5871.4|5868.4|5866.3|5863.3|253
1758266100000|2025-09-19 07:15:00|5870.9|5867.9|5875.3|5872.3|5875.3|5872.3|5870|5867|246
1758266400000|2025-09-19 07:20:00|5875.2|5872.2|5878.5|5875.5|5878.6|5875.6|5874.3|5871.3|193
1758266700000|2025-09-19 07:25:00|5878.6|5875.6|5877.6|5874.6|5878.7|5875.7|5876|5873|199
1758267000000|2025-09-19 07:30:00|5877.5|5874.5|5880.1|5877.1|5881.4|5878.4|5877.5|5874.5|204
1758267300000|2025-09-19 07:35:00|5880.2|5877.2|5879.2|5876.2|5881.8|5878.8|5877.4|5874.9|208
1758267600000|2025-09-19 07:40:00|5879.3|5876.3|5877.4|5874.4|5879.4|5876.4|5877.1|5874.1|170
1758267900000|2025-09-19 07:45:00|5877.5|5874.5|5876.9|5873.9|5878|5875|5875.9|5872.9|169
1758268200000|2025-09-19 07:50:00|5877|5874|5874.5|5871.5|5879|5876|5874.2|5871.2|185
1758268500000|2025-09-19 07:55:00|5874.4|5871.4|5873.3|5870.3|5875.2|5872.6|5872.6|5870|221
1758268800000|2025-09-19 08:00:00|5873.2|5870.2|5871.2|5868.2|5874.4|5871.4|5870.6|5867.6|235
1758269100000|2025-09-19 08:05:00|5871.1|5868.1|5868.8|5865.8|5871.1|5868.1|5867.9|5865|182
1758269400000|2025-09-19 08:10:00|5868.6|5865.6|5870.2|5867.2|5870.7|5867.7|5867.9|5865.5|158
1758269700000|2025-09-19 08:15:00|5870.1|5867.1|5869.6|5866.6|5870.7|5868.1|5868.6|5865.6|137
1758270000000|2025-09-19 08:20:00|5869.7|5866.7|5869.5|5866.5|5870.2|5867.6|5869.2|5866.2|113
1758270300000|2025-09-19 08:25:00|5869.4|5866.4|5870.5|5867.5|5870.5|5867.5|5867.9|5864.9|185
1758270600000|2025-09-19 08:30:00|5870.4|5867.4|5875.4|5872.4|5875.5|5872.5|5870.3|5867.3|241
1758270900000|2025-09-19 08:35:00|5875.5|5872.5|5873|5870|5875.5|5872.5|5872.4|5869.4|183
1758271200000|2025-09-19 08:40:00|5873.1|5870.1|5873|5870|5874|5871.6|5872|5869|165
1758271500000|2025-09-19 08:45:00|5872.9|5869.9|5874.7|5871.7|5876|5873.1|5872.9|5869.9|119
1758271800000|2025-09-19 08:50:00|5874.6|5871.6|5874.7|5872.9|5876.4|5873.9|5873.2|5870.8|147
1758272100000|2025-09-19 08:55:00|5875.4|5872.4|5877.6|5875.8|5878.4|5876|5874.7|5872.4|204
1758272400000|2025-09-19 09:00:00|5878.4|5875.4|5879.4|5877.6|5880.1|5877.6|5876.8|5874.4|146
1758272700000|2025-09-19 09:05:00|5879.6|5877.8|5878.5|5875.5|5880.5|5878.2|5877.9|5875.4|146
1758273000000|2025-09-19 09:10:00|5878.6|5875.6|5877|5875.2|5879.3|5877|5876.5|5874.7|107
1758273300000|2025-09-19 09:15:00|5877.1|5875.3|5877.6|5875.8|5878|5876.2|5876.7|5874.9|58
1758273600000|2025-09-19 09:20:00|5877.5|5875.7|5878.4|5876.6|5879.1|5876.6|5877.4|5875.3|61
1758273900000|2025-09-19 09:25:00|5878.3|5876.5|5878.7|5875.7|5880.4|5878.1|5877.7|5875.4|136
1758274200000|2025-09-19 09:30:00|5878.8|5875.8|5878.5|5875.5|5879.4|5876.9|5877.5|5875.1|150
1758274500000|2025-09-19 09:35:00|5877.6|5875.8|5880.5|5877.5|5880.5|5877.7|5877.1|5874.8|130
1758274800000|2025-09-19 09:40:00|5880.4|5877.4|5880.4|5877.4|5881.4|5879|5879.2|5876.9|158
1758275100000|2025-09-19 09:45:00|5880.5|5877.5|5880|5877|5881.1|5878.1|5879.2|5876.2|133
1758275400000|2025-09-19 09:50:00|5880.1|5877.1|5876.4|5873.4|5880.1|5877.1|5876.3|5873.3|164
1758275700000|2025-09-19 09:55:00|5876.2|5873.2|5876.9|5873.9|5877.4|5874.4|5875.8|5872.8|156
1758276000000|2025-09-19 10:00:00|5877|5874|5878.2|5875.2|5878.9|5876.4|5876.9|5873.9|146
1758276300000|2025-09-19 10:05:00|5878.1|5875.1|5878.5|5875.5|5878.5|5875.9|5876.4|5874|109
1758276600000|2025-09-19 10:10:00|5878.4|5875.4|5878.5|5876.7|5879.9|5877.2|5877.5|5874.9|138
1758276900000|2025-09-19 10:15:00|5878.4|5876.6|5881.1|5879.3|5881.1|5879.3|5878.4|5876.6|64
1758277200000|2025-09-19 10:20:00|5881|5879.2|5879.3|5877.5|5881.4|5879.3|5879|5876.6|81
1758277500000|2025-09-19 10:25:00|5879.2|5877.4|5878.2|5876.4|5879.7|5877.9|5878.1|5875.8|75
1758277800000|2025-09-19 10:30:00|5878.1|5876.3|5877.8|5876|5878.9|5876.3|5877.3|5874.9|76
1758278100000|2025-09-19 10:35:00|5877.9|5876.1|5876.6|5874.8|5878.3|5876.1|5876.1|5873.7|71
1758278400000|2025-09-19 10:40:00|5876.7|5874.9|5876.1|5874.3|5877.4|5875.6|5875.5|5873.5|57
1758278700000|2025-09-19 10:45:00|5876.2|5874.4|5877.2|5875.4|5877.4|5875.6|5875.9|5874.1|56
1758279000000|2025-09-19 10:50:00|5877.1|5875.3|5876.4|5874.6|5877.4|5875.4|5875.5|5873.7|73
1758279300000|2025-09-19 10:55:00|5876.3|5874.5|5875.7|5873.9|5877.6|5875.1|5875.1|5872.2|113
1758279600000|2025-09-19 11:00:00|5875.9|5874.1|5876.3|5873.3|5877.1|5874.8|5875.5|5873.2|143
1758279900000|2025-09-19 11:05:00|5876.2|5873.2|5873.2|5870.2|5876.3|5873.3|5872.2|5869.2|103
1758280200000|2025-09-19 11:10:00|5873.1|5870.1|5871|5868|5873.6|5870.6|5870.9|5867.9|72
1758280500000|2025-09-19 11:15:00|5871.1|5868.1|5872.6|5869.6|5873.2|5870.2|5871|5868|92
1758280800000|2025-09-19 11:20:00|5873.1|5870.1|5873|5870|5873.4|5870.4|5871.4|5868.4|83
1758281100000|2025-09-19 11:25:00|5872.9|5869.9|5872|5869|5873.1|5870.1|5871.4|5868.4|113
1758281400000|2025-09-19 11:30:00|5872.1|5869.1|5872.1|5869.1|5872.2|5869.2|5870.4|5867.9|85
1758281700000|2025-09-19 11:35:00|5872|5869|5871|5868|5872.8|5869.9|5870.3|5867.8|134
1758282000000|2025-09-19 11:40:00|5871.1|5868.1|5868.5|5865.5|5871.4|5868.4|5867.9|5865.1|193
1758282300000|2025-09-19 11:45:00|5868.4|5865.4|5866.6|5863.6|5868.5|5865.8|5866.3|5863.3|164
1758282600000|2025-09-19 11:50:00|5866.5|5863.5|5866|5863|5867.4|5864.9|5865.6|5862.9|167
1758282900000|2025-09-19 11:55:00|5865.8|5862.8|5863.1|5860.1|5866.3|5863.3|5862.3|5859.3|253
1758283200000|2025-09-19 12:00:00|5863|5860|5863.1|5860.1|5864.4|5861.4|5860.7|5857.7|257
1758283500000|2025-09-19 12:05:00|5863.2|5860.2|5861.4|5858.4|5863.6|5860.6|5861|5858|217
1758283800000|2025-09-19 12:10:00|5861.5|5858.5|5864.9|5861.9|5865|5862|5860.6|5857.6|208
1758284100000|2025-09-19 12:15:00|5865|5862|5863.5|5860.5|5865.1|5862.1|5862.8|5859.8|167
1758284400000|2025-09-19 12:20:00|5863.4|5860.4|5860.6|5857.6|5863.9|5860.9|5860.5|5857.5|180
1758284700000|2025-09-19 12:25:00|5860.5|5857.5|5862.4|5859.4|5864.1|5861.1|5859.7|5856.7|190
1758285000000|2025-09-19 12:30:00|5862.2|5859.2|5858.4|5855.4|5862.2|5859.2|5858.1|5855.1|221
1758285300000|2025-09-19 12:35:00|5858.5|5855.5|5858.2|5856.4|5859.9|5857.7|5857.7|5855|186
1758285600000|2025-09-19 12:40:00|5858.1|5856.3|5858.1|5856.3|5860.2|5857.8|5857.3|5855.4|145
1758285900000|2025-09-19 12:45:00|5857.9|5856.1|5858.6|5855.6|5859|5856.8|5856.2|5854.3|137
1758286200000|2025-09-19 12:50:00|5858.7|5855.7|5858.5|5856.7|5859.3|5857.2|5857.1|5854.4|168
1758286500000|2025-09-19 12:55:00|5858.1|5856.3|5859.2|5857.4|5859.5|5857.7|5857.8|5856|153
1758286800000|2025-09-19 13:00:00|5859.1|5857.3|5864|5862.2|5864.3|5862.5|5859.1|5857.3|145
1758287100000|2025-09-19 13:05:00|5863.9|5862.1|5861.3|5859.5|5864|5862.2|5860.9|5859.1|145
1758287400000|2025-09-19 13:10:00|5861.4|5859.6|5865.4|5863.6|5865.5|5863.7|5861.4|5859.6|143
1758287700000|2025-09-19 13:15:00|5865.3|5863.5|5865.5|5863.7|5868.5|5866.7|5864.3|5862.5|199
1758288000000|2025-09-19 13:20:00|5865.6|5863.8|5863|5861.2|5865.6|5863.8|5861.8|5859|154
1758288300000|2025-09-19 13:25:00|5863.7|5860.7|5862.4|5860.6|5864.9|5862.5|5861.5|5859|182
1758288600000|2025-09-19 13:30:00|5862.5|5860.7|5862.9|5861.1|5863.1|5861.1|5860.1|5857.8|245
1758288900000|2025-09-19 13:35:00|5863.9|5860.9|5863.4|5860.4|5865|5862.7|5861.4|5859.6|228
1758289200000|2025-09-19 13:40:00|5863.5|5860.5|5859.7|5857.9|5863.9|5861.7|5859.3|5857.3|162
1758289500000|2025-09-19 13:45:00|5860.1|5857.1|5862.3|5860.5|5863.3|5861.2|5858.8|5856.7|184
1758289800000|2025-09-19 13:50:00|5862|5860.2|5862.5|5860.7|5864.5|5862.7|5862|5860.1|179
1758290100000|2025-09-19 13:55:00|5862.4|5860.6|5862.1|5859.1|5863.9|5861.5|5861|5858.8|250
1758290400000|2025-09-19 14:00:00|5862|5859|5862|5859|5863.2|5861.1|5860.7|5858|344
1758290700000|2025-09-19 14:05:00|5862.2|5859.2|5862|5859|5863.7|5861.4|5859.1|5856.8|310
1758291000000|2025-09-19 14:10:00|5861.9|5858.9|5859.8|5856.8|5862|5859|5858.6|5855.9|213
1758291300000|2025-09-19 14:15:00|5859.9|5856.9|5858.7|5855.7|5860.5|5858.3|5857.3|5854.9|192
1758291600000|2025-09-19 14:20:00|5858.9|5855.9|5862|5859|5862.4|5859.4|5857.7|5855.3|194
1758291900000|2025-09-19 14:25:00|5861.9|5858.9|5859.9|5856.9|5862.8|5859.8|5859.2|5856.2|213
1758292200000|2025-09-19 14:30:00|5859.8|5856.8|5860.9|5857.9|5861.1|5858.1|5859.2|5856.2|177
1758292500000|2025-09-19 14:35:00|5860.8|5857.8|5862.5|5859.5|5863|5860|5860.8|5857.8|189
1758292800000|2025-09-19 14:40:00|5862.6|5859.6|5862.3|5859.3|5863.4|5860.4|5861.5|5858.5|187
1758293100000|2025-09-19 14:45:00|5862|5859|5859.9|5856.9|5862|5859.1|5859.6|5856.6|271
1758293400000|2025-09-19 14:50:00|5860|5857|5863.5|5860.5|5865.1|5862.1|5859.4|5856.6|362
1758293700000|2025-09-19 14:55:00|5863.2|5860.2|5863.1|5860.1|5863.2|5860.7|5860.9|5857.9|423
1758294000000|2025-09-19 15:00:00|5863|5860|5859.2|5856.2|5863.3|5860.3|5859.1|5856.1|352
1758294300000|2025-09-19 15:05:00|5859|5856|5858|5855|5859.6|5856.6|5857.2|5854.2|265
1758294600000|2025-09-19 15:10:00|5858.1|5855.1|5860.4|5857.4|5860.5|5857.5|5856.9|5853.9|235
1758294900000|2025-09-19 15:15:00|5860.1|5857.1|5858.7|5855.7|5860.5|5857.5|5857.8|5855.2|191
1758295200000|2025-09-19 15:20:00|5858.8|5855.8|5859.4|5856.4|5860.2|5857.2|5857.6|5854.6|240
1758295500000|2025-09-19 15:25:00|5859.2|5856.2|5857.9|5854.9|5860.1|5857.1|5857.6|5854.9|190
1758295800000|2025-09-19 15:30:00|5857.7|5854.7|5856.4|5854.6|5857.8|5855.6|5856|5853.5|167
1758296100000|2025-09-19 15:35:00|5856.5|5854.7|5855.9|5854.1|5856.7|5854.9|5854.8|5852.9|149
1758296400000|2025-09-19 15:40:00|5856|5854.2|5857.5|5855.7|5857.9|5856.1|5855.4|5853.6|109
1758296700000|2025-09-19 15:45:00|5857.4|5855.6|5858.3|5856.5|5859|5857.2|5856.8|5855|71
1758297000000|2025-09-19 15:50:00|5858.4|5856.6|5858.2|5856.4|5858.7|5856.9|5857.5|5855.7|84
1758297300000|2025-09-19 15:55:00|5858.5|5856.7|5858.3|5856.5|5859.9|5857.3|5858.1|5855.8|103
1758297600000|2025-09-19 16:00:00|5858.1|5856.3|5859.3|5857.5|5860|5858.2|5858.1|5856.3|84
1758297900000|2025-09-19 16:05:00|5859.2|5857.4|5858.3|5856.5|5859.3|5857.5|5857.7|5855.9|65
1758298200000|2025-09-19 16:10:00|5858.2|5856.4|5858.5|5855.5|5858.5|5856.6|5857.4|5855.1|94
1758298500000|2025-09-19 16:15:00|5857.8|5856|5857.6|5855.8|5858.6|5856.5|5857.6|5855.3|69
1758298800000|2025-09-19 16:20:00|5857.5|5855.7|5856.5|5854.7|5857.9|5855.7|5856.2|5854.2|66
1758299100000|2025-09-19 16:25:00|5856.4|5854.6|5857.6|5855.8|5858.5|5856.2|5856.3|5854.5|51
1758299400000|2025-09-19 16:30:00|5857.5|5855.7|5858|5855|5858.4|5856|5856.7|5854.3|69
1758299700000|2025-09-19 16:35:00|5857.9|5854.9|5858.4|5855.4|5858.8|5856.4|5857.6|5854.6|110
1758300000000|2025-09-19 16:40:00|5858.3|5855.3|5859.9|5856.9|5860.2|5857.2|5857.9|5854.9|124
1758300300000|2025-09-19 16:45:00|5859.8|5856.8|5858.4|5855.4|5860.1|5857.1|5858.4|5855.4|98
1758300600000|2025-09-19 16:50:00|5858.5|5855.5|5859.3|5856.3|5860|5857|5857.9|5854.9|128
1758300900000|2025-09-19 16:55:00|5859.2|5856.2|5860.5|5857.5|5860.6|5857.8|5858.2|5855.8|170
1758301200000|2025-09-19 17:00:00|5860.6|5857.6|5860.9|5857.9|5861.6|5859|5859.8|5857.4|92
1758301500000|2025-09-19 17:05:00|5861.1|5858.1|5858.9|5857.1|5861.6|5858.7|5858.9|5857|82
1758301800000|2025-09-19 17:10:00|5858.8|5857|5858.8|5857|5859.9|5857.7|5858.2|5856.4|59
1758302100000|2025-09-19 17:15:00|5858.9|5857.1|5858.9|5857.1|5859.5|5857.6|5858.4|5856.4|78
1758302400000|2025-09-19 17:20:00|5858.8|5857|5859.3|5857.5|5859.7|5857.9|5858.8|5857|51
1758302700000|2025-09-19 17:25:00|5859.2|5857.4|5859.4|5857.6|5859.6|5857.8|5858.5|5856.7|52
1758303000000|2025-09-19 17:30:00|5859.5|5857.7|5858.8|5857|5860.2|5858.3|5858.8|5856.3|69
1758303300000|2025-09-19 17:35:00|5859.3|5856.3|5859.5|5856.5|5860|5857.6|5858.4|5856|94
1758303600000|2025-09-19 17:40:00|5859.6|5856.6|5857.9|5856.1|5859.6|5857.1|5857.9|5855.5|78
1758303900000|2025-09-19 17:45:00|5858.5|5855.5|5859.1|5856.1|5859.7|5857.3|5857.9|5855.5|101
1758304200000|2025-09-19 17:50:00|5858.5|5856.7|5860.5|5857.5|5860.5|5857.6|5858.5|5856.2|79
1758304500000|2025-09-19 17:55:00|5860.4|5857.4|5859.2|5856.2|5860.7|5858.1|5858.8|5855.8|87
1758304800000|2025-09-19 18:00:00|5859.1|5856.1|5858.6|5855.6|5859.4|5856.6|5857.8|5855|125
1758305100000|2025-09-19 18:05:00|5858.5|5855.5|5858.5|5855.5|5858.9|5856.3|5857.5|5855.1|68
1758305400000|2025-09-19 18:10:00|5858.6|5855.6|5858.5|5855.5|5858.8|5856.2|5857.8|5855|73
1758305700000|2025-09-19 18:15:00|5857.9|5856.1|5857.4|5854.4|5858.5|5856.1|5857.3|5854.4|67
1758306000000|2025-09-19 18:20:00|5857.5|5854.5|5857.7|5854.7|5858.3|5855.7|5856.8|5854.2|74
1758306300000|2025-09-19 18:25:00|5857.6|5854.6|5857.6|5855.8|5858.4|5855.8|5856.9|5854.4|110
1758306600000|2025-09-19 18:30:00|5857.7|5855.9|5858.6|5855.6|5859.1|5856.5|5857|5854.7|107
1758306900000|2025-09-19 18:35:00|5858.7|5855.7|5858.9|5855.9|5859|5856.3|5857.1|5854.7|102
1758307200000|2025-09-19 18:40:00|5859|5856|5858.9|5855.9|5859|5856.6|5857.7|5855.3|80
1758307500000|2025-09-19 18:45:00|5858.3|5856.5|5859.7|5856.7|5859.7|5856.9|5858.3|5855.9|92
1758307800000|2025-09-19 18:50:00|5859.6|5856.6|5858.6|5855.6|5859.7|5857.4|5858.4|5855.6|104
1758308100000|2025-09-19 18:55:00|5858.7|5855.7|5859.2|5856.2|5859.3|5856.9|5857.9|5855.5|113
1758308400000|2025-09-19 19:00:00|5859.1|5856.1|5860.2|5857.2|5860.7|5857.9|5858.6|5856.1|72
1758308700000|2025-09-19 19:05:00|5860.3|5857.3|5860.4|5857.4|5860.7|5857.7|5859|5856.5|75
1758309000000|2025-09-19 19:10:00|5860.5|5857.5|5859.7|5857.9|5860.6|5858.2|5859.5|5857|64
1758309300000|2025-09-19 19:15:00|5859.8|5858|5859.6|5857.8|5860.7|5858.3|5859.5|5857.4|43
1758309600000|2025-09-19 19:20:00|5859.7|5857.9|5859.7|5857.9|5860.7|5858.2|5859.5|5857.1|32
1758309900000|2025-09-19 19:25:00|5859.6|5857.8|5858.9|5857.1|5860.2|5857.9|5858.9|5856.6|59
1758310200000|2025-09-19 19:30:00|5859|5857.2|5858.7|5856.9|5859.2|5857.4|5858.5|5856.7|46
1758310500000|2025-09-19 19:35:00|5858.6|5856.8|5859.1|5857.3|5859.7|5857.3|5858|5856.2|60
1758310800000|2025-09-19 19:40:00|5859|5857.2|5860.1|5857.1|5860.2|5858.2|5859|5856.6|55
1758311100000|2025-09-19 19:45:00|5860.2|5857.2|5861.1|5858.1|5861.3|5858.3|5860|5857|104
1758311400000|2025-09-19 19:50:00|5861|5858|5860.8|5857.8|5861.2|5858.2|5860.6|5857.6|89
1758311700000|2025-09-19 19:55:00|5860.6|5857.6|5858.6|5856.8|5860.7|5857.7|5858.5|5856.1|109
1758312000000|2025-09-19 20:00:00|5858.5|5856.7|5859.1|5856.1|5859.3|5856.8|5858|5855.8|63
1758312300000|2025-09-19 20:05:00|5858.7|5855.7|5858|5855|5859|5856|5857.7|5854.7|59
1758312600000|2025-09-19 20:10:00|5857.9|5854.9|5856.7|5853.7|5858|5855|5856.7|5853.7|29
1758312900000|2025-09-19 20:15:00|5856.5|5853.5|5857.2|5854.2|5857.2|5854.2|5855.8|5852.8|40
1758313200000|2025-09-19 20:20:00|5857.1|5854.1|5857.7|5854.7|5858.3|5855.3|5857.1|5854.1|24
1758313500000|2025-09-19 20:25:00|5857.8|5854.8|5857.1|5854.1|5857.8|5854.8|5856.8|5853.8|63
1758313800000|2025-09-19 20:30:00|5857|5854|5855.8|5852.8|5857|5854|5855.5|5852.5|65
1758314100000|2025-09-19 20:35:00|5855.9|5852.9|5855.9|5852.9|5856.1|5853.1|5855.4|5852.4|53
1758314400000|2025-09-19 20:40:00|5856|5853|5856.9|5853.9|5856.9|5853.9|5856|5853|35
1758314700000|2025-09-19 20:45:00|5857|5854|5857|5854|5857.6|5854.6|5856.5|5853.5|133
1758315000000|2025-09-19 20:50:00|5856.9|5853.9|5857.7|5854.7|5858.2|5855.2|5856.2|5853.2|151
1758315300000|2025-09-19 20:55:00|5858.6|5853.8|5860.2|5854.4|5861.1|5855.9|5858|5853.2|228
1758484800000|2025-09-21 20:00:00|5869.2|5864.2|5869.2|5864.2|5869.2|5864.2|5869|5864|3
1758485100000|2025-09-21 20:05:00|5869|5864|5869|5864|5869|5864|5869|5864|1
1758485400000|2025-09-21 20:10:00|5869.5|5864.5|5869.5|5864.5|5869.5|5864.5|5869.5|5864.5|1
1758485700000|2025-09-21 20:15:00|5872|5862|5873.8|5860.8|5873.8|5862|5872|5860.5|3
1758486600000|2025-09-21 20:30:00|5873.6|5860.6|5874|5861|5874|5861|5873.6|5860.6|2
1758488100000|2025-09-21 20:55:00|5874.9|5860.1|5874.9|5860.1|5874.9|5860.1|5874.9|5860.1|1
1758488400000|2025-09-21 21:00:00|5874.4|5860.6|5874.9|5861.1|5874.9|5861.1|5874.4|5860.6|3
1758488700000|2025-09-21 21:05:00|5875.3|5861.5|5871.2|5865.4|5875.3|5865.4|5869.8|5860|10
1758489000000|2025-09-21 21:10:00|5872.3|5866.5|5870.8|5865|5872.3|5866.5|5866.9|5861.1|27
1758489300000|2025-09-21 21:15:00|5869.9|5864.1|5870|5864.2|5871.2|5865.4|5869.2|5863.4|14
1758489600000|2025-09-21 21:20:00|5870.2|5864.4|5869.6|5863.8|5870.5|5864.7|5869.3|5863.5|15
1758489900000|2025-09-21 21:25:00|5869.5|5863.7|5870|5864.2|5870|5864.2|5869.5|5863.7|6
1758490200000|2025-09-21 21:30:00|5869.2|5863.4|5868.1|5862.3|5870|5864.2|5868.1|5862.3|54
1758490500000|2025-09-21 21:35:00|5868.2|5862.4|5866.1|5860.3|5869.2|5863.4|5865.7|5859.9|66
1758490800000|2025-09-21 21:40:00|5866|5860.2|5865.3|5859.5|5867.1|5861.3|5864.4|5858.6|121
1758491100000|2025-09-21 21:45:00|5865.4|5859.6|5865.6|5859.8|5866.2|5860.4|5865.1|5859.3|145
1758491400000|2025-09-21 21:50:00|5865.8|5860|5863.5|5857.7|5866.9|5861.1|5863.4|5857.6|101
1758491700000|2025-09-21 21:55:00|5863.6|5857.8|5866|5860.2|5866|5860.2|5863.1|5857.3|74
1758492000000|2025-09-21 22:00:00|5864.5|5858.7|5860.1|5855.3|5867.3|5861.5|5860|5855.2|102
1758492300000|2025-09-21 22:05:00|5859.2|5856.2|5859.7|5856.7|5859.7|5856.7|5858|5854.7|61
1758492600000|2025-09-21 22:10:00|5859.6|5856.6|5858.8|5855.8|5859.9|5856.9|5858.7|5855.7|30
1758492900000|2025-09-21 22:15:00|5858.9|5855.9|5859.3|5856.3|5860.7|5857.1|5858.8|5855.7|55
1758493200000|2025-09-21 22:20:00|5859.2|5856.2|5858.4|5855.4|5859.3|5856.3|5858.3|5855.3|40
1758493500000|2025-09-21 22:25:00|5858.6|5855.6|5858.9|5855.9|5859.4|5856.4|5858.1|5855.1|54
1758493800000|2025-09-21 22:30:00|5859|5856|5858.9|5855.9|5859.5|5856.5|5858.6|5855.6|29
1758494100000|2025-09-21 22:35:00|5859|5856|5859.1|5856.1|5859.6|5856.6|5859|5856|18
1758494400000|2025-09-21 22:40:00|5859|5856|5859.5|5856.5|5859.5|5856.5|5858.6|5855.6|20
1758494700000|2025-09-21 22:45:00|5859.6|5856.6|5859.9|5856.9|5859.9|5856.9|5859.3|5856.3|25
1758495000000|2025-09-21 22:50:00|5860|5857|5859.4|5856.4|5860.1|5857.1|5859.2|5856.2|16
1758495300000|2025-09-21 22:55:00|5859.5|5856.5|5858.7|5855.7|5859.5|5856.5|5858.4|5855.4|52
1758495600000|2025-09-21 23:00:00|5858.8|5855.8|5858.4|5855.4|5859|5856|5858.3|5855.3|20
1758495900000|2025-09-21 23:05:00|5858.3|5855.3|5857.9|5854.9|5858.5|5855.5|5857.3|5854.3|32
1758496200000|2025-09-21 23:10:00|5857.8|5854.8|5856.5|5853.5|5857.9|5854.9|5855.9|5852.9|43
1758496500000|2025-09-21 23:15:00|5856.6|5853.6|5857.4|5854.4|5858.2|5855.7|5856.6|5853.6|23
1758496800000|2025-09-21 23:20:00|5856.7|5854.9|5857.2|5854.2|5857.3|5854.9|5855.8|5852.8|32
1758497100000|2025-09-21 23:25:00|5857.3|5854.3|5856|5853|5857.3|5854.3|5856|5853|16
1758497400000|2025-09-21 23:30:00|5855.9|5852.9|5855.1|5852.1|5855.9|5852.9|5854.9|5851.9|44
1758497700000|2025-09-21 23:35:00|5855|5852|5855.5|5852.5|5855.5|5852.5|5854.9|5851.9|25
1758498000000|2025-09-21 23:40:00|5855.4|5852.4|5853.4|5850.4|5855.4|5852.4|5853.2|5850.2|28
1758498300000|2025-09-21 23:45:00|5853.3|5850.3|5853|5850|5853.9|5851.4|5852.7|5849.7|51
1758498600000|2025-09-21 23:50:00|5852.9|5849.9|5852.9|5849.9|5853.5|5850.8|5852.1|5849.8|28
1758498900000|2025-09-21 23:55:00|5853|5850|5851.3|5849.5|5853.4|5850.4|5851.3|5849|47
1758499200000|2025-09-22 00:00:00|5851.2|5849.4|5851.9|5850.1|5852.7|5850.9|5848.5|5846.2|172
1758499500000|2025-09-22 00:05:00|5852|5850.2|5852.4|5850.6|5854.7|5851.7|5852|5849.4|86
1758499800000|2025-09-22 00:10:00|5853|5850|5858.2|5856.4|5859.5|5857.1|5853|5850|97
1758500100000|2025-09-22 00:15:00|5858.3|5856.5|5857|5855.2|5858.7|5856.9|5856.8|5855|79
1758500400000|2025-09-22 00:20:00|5857.1|5855.3|5857.3|5855.5|5857.8|5856|5856.8|5855|61
1758500700000|2025-09-22 00:25:00|5857.1|5855.3|5857.3|5855.5|5858.3|5856.5|5856.6|5854.4|76
1758501000000|2025-09-22 00:30:00|5857.2|5855.4|5855.5|5852.5|5857.6|5855.5|5855.3|5852.5|123
1758501300000|2025-09-22 00:35:00|5855.6|5852.6|5856.5|5853.5|5856.7|5854.6|5854.9|5852.5|56
1758501600000|2025-09-22 00:40:00|5856.4|5853.4|5853.4|5851.6|5856.4|5853.5|5852.7|5850.3|107
1758501900000|2025-09-22 00:45:00|5853.2|5851.4|5851.5|5849.7|5853.8|5851.6|5851.1|5848.7|109
1758502200000|2025-09-22 00:50:00|5851.4|5849.6|5849.3|5846.3|5852.5|5850.7|5848.7|5846.3|99
1758502500000|2025-09-22 00:55:00|5849.4|5846.4|5851.4|5848.4|5851.5|5848.5|5848.7|5845.7|202
1758502800000|2025-09-22 01:00:00|5851.5|5848.5|5851.2|5849.4|5853.9|5851.1|5850.9|5848.1|223
1758503100000|2025-09-22 01:05:00|5851.3|5849.5|5854.7|5851.7|5855.4|5852.4|5851.3|5849.2|176
1758503400000|2025-09-22 01:10:00|5854.6|5851.6|5853.6|5850.6|5855.3|5852.3|5853|5850|156
1758503700000|2025-09-22 01:15:00|5853.4|5850.4|5853.1|5850.1|5854.7|5851.7|5852.1|5849.1|164
1758504000000|2025-09-22 01:20:00|5853.2|5850.2|5851.9|5848.9|5853.3|5850.3|5850.9|5847.9|106
1758504300000|2025-09-22 01:25:00|5852|5849|5851.3|5848.3|5852.8|5849.8|5851.2|5848.2|126
1758504600000|2025-09-22 01:30:00|5851.2|5848.2|5852|5849|5853.1|5850.1|5848.8|5845.8|206
1758504900000|2025-09-22 01:35:00|5852.1|5849.1|5853.6|5850.6|5854.6|5851.6|5852.1|5849.1|217
1758505200000|2025-09-22 01:40:00|5853.7|5850.7|5854.1|5851.1|5855.8|5852.8|5853.1|5850.1|203
1758505500000|2025-09-22 01:45:00|5854|5851|5853.4|5850.4|5855.6|5852.6|5853.1|5850.1|167
1758505800000|2025-09-22 01:50:00|5853.5|5850.5|5853.1|5850.1|5853.9|5850.9|5852.4|5849.4|181
1758506100000|2025-09-22 01:55:00|5853.2|5850.2|5854|5851|5854.1|5851.1|5852.9|5849.9|99
1758506400000|2025-09-22 02:00:00|5854.1|5851.1|5852.5|5849.5|5854.9|5851.9|5852.1|5849.1|106
1758506700000|2025-09-22 02:05:00|5852.4|5849.4|5853.5|5850.5|5853.6|5850.6|5849.6|5846.6|156
1758507000000|2025-09-22 02:10:00|5853.2|5850.2|5853.1|5851.3|5854.4|5851.5|5852.1|5849.1|143
1758507300000|2025-09-22 02:15:00|5852.9|5851.1|5853.2|5851.4|5853.9|5851.7|5852.2|5850.4|100
1758507600000|2025-09-22 02:20:00|5853.3|5851.5|5853.1|5851.3|5854.3|5851.9|5852.9|5850.7|76
1758507900000|2025-09-22 02:25:00|5853.2|5851.4|5855.5|5852.5|5855.8|5853.5|5853|5851.1|71
1758508200000|2025-09-22 02:30:00|5855.4|5852.4|5854.9|5853.1|5857.1|5854.8|5854.8|5852.4|93
1758508500000|2025-09-22 02:35:00|5855|5853.2|5855.5|5853.7|5855.8|5854|5854|5852.2|77
1758508800000|2025-09-22 02:40:00|5855.8|5854|5856.9|5855.1|5857.9|5856.1|5855.5|5853.7|79
1758509100000|2025-09-22 02:45:00|5856.8|5855|5856.6|5854.8|5857.1|5855|5855.9|5853.4|94
1758509400000|2025-09-22 02:50:00|5856.8|5855|5857.7|5855.9|5857.9|5855.9|5855.8|5853.5|130
1758509700000|2025-09-22 02:55:00|5857.8|5856|5857.5|5855.7|5859.1|5856.5|5857|5855.1|84
1758510000000|2025-09-22 03:00:00|5857.4|5855.6|5859.5|5857.7|5859.5|5857.7|5857.3|5855|99
1758510300000|2025-09-22 03:05:00|5859.6|5857.8|5859.3|5857.5|5860.1|5858.3|5858.5|5856.7|55
1758510600000|2025-09-22 03:10:00|5859.2|5857.4|5861.1|5859.3|5861.1|5859.3|5859.1|5857.3|79
1758510900000|2025-09-22 03:15:00|5861|5859.2|5860.7|5858.9|5861|5859.2|5860.1|5858.3|92
1758511200000|2025-09-22 03:20:00|5860.6|5858.8|5860.5|5858.7|5860.7|5858.9|5860|5858.2|84
1758511500000|2025-09-22 03:25:00|5860.4|5858.6|5860.8|5859|5861.9|5859.6|5860.4|5858|70
1758511800000|2025-09-22 03:30:00|5860.9|5859.1|5859.4|5856.4|5861.7|5859.3|5859.4|5856.4|54
1758512100000|2025-09-22 03:35:00|5859.3|5856.3|5859|5856|5859.6|5856.8|5857.9|5855.6|115
1758512400000|2025-09-22 03:40:00|5858.9|5855.9|5860.7|5857.7|5861.3|5858.3|5858.9|5855.9|97
1758512700000|2025-09-22 03:45:00|5860.6|5857.6|5861.3|5859.5|5862|5859.5|5860.4|5857.4|66
1758513000000|2025-09-22 03:50:00|5861.9|5858.9|5863.9|5860.9|5864.1|5861.5|5861.3|5858.9|83
1758513300000|2025-09-22 03:55:00|5863.5|5860.5|5862|5859|5863.5|5861.1|5861.9|5858.9|73
1758513600000|2025-09-22 04:00:00|5861.9|5858.9|5861.7|5858.7|5862|5859.4|5860.3|5857.3|86
1758513900000|2025-09-22 04:05:00|5861.6|5858.6|5861.9|5858.9|5862|5859.6|5860.5|5858.1|58
1758514200000|2025-09-22 04:10:00|5862|5859|5861.9|5860.1|5862.2|5860.2|5860.6|5857.9|54
1758514500000|2025-09-22 04:15:00|5861.8|5860|5860.5|5858.7|5862.3|5860|5860.1|5858|33
1758514800000|2025-09-22 04:20:00|5860.6|5858.8|5859.9|5858.1|5861.1|5859.3|5859.7|5857.9|45
1758515100000|2025-09-22 04:25:00|5859.7|5857.9|5857.8|5856|5859.7|5857.9|5857.5|5855.7|39
1758515400000|2025-09-22 04:30:00|5857.9|5856.1|5857.9|5856.1|5858.8|5857|5857.4|5855.6|47
1758515700000|2025-09-22 04:35:00|5857.8|5856|5858.3|5856.5|5859.1|5856.6|5857.4|5855.4|34
1758516000000|2025-09-22 04:40:00|5858.4|5856.6|5858.4|5856.6|5858.9|5857.1|5858.3|5856.5|26
1758516300000|2025-09-22 04:45:00|5858.3|5856.5|5857.8|5856|5859.4|5857.6|5857.8|5856|36
1758516600000|2025-09-22 04:50:00|5857.9|5856.1|5858.6|5856.8|5859.3|5857|5857.7|5855.9|34
1758516900000|2025-09-22 04:55:00|5858.5|5856.7|5860.5|5858.7|5861.2|5859|5858.5|5856.1|69
1758517200000|2025-09-22 05:00:00|5860.4|5858.6|5859.5|5856.5|5860.6|5858.7|5859.4|5856.4|60
1758517500000|2025-09-22 05:05:00|5859.4|5856.4|5859.2|5856.2|5860.1|5857.8|5858.9|5856.1|92
1758517800000|2025-09-22 05:10:00|5859.1|5856.1|5859.2|5856.2|5859.5|5857|5858.7|5856|69
1758518100000|2025-09-22 05:15:00|5859.3|5856.3|5859.1|5856.1|5860.6|5857.6|5859.1|5856.1|91
1758518400000|2025-09-22 05:20:00|5859.2|5856.2|5860|5857|5860.2|5857.2|5859.2|5856.2|92
1758518700000|2025-09-22 05:25:00|5860.1|5857.1|5860.4|5857.4|5860.5|5857.5|5859.9|5856.9|71
1758519000000|2025-09-22 05:30:00|5860.3|5857.3|5859.6|5856.6|5860.6|5857.6|5859.4|5856.4|64
1758519300000|2025-09-22 05:35:00|5859.5|5856.5|5860|5857|5861|5858|5859.1|5856.1|77
1758519600000|2025-09-22 05:40:00|5860.1|5857.1|5860.2|5857.2|5860.7|5858.1|5859|5856|97
1758519900000|2025-09-22 05:45:00|5860.1|5857.1|5860.5|5857.5|5860.7|5857.7|5858|5855|114
1758520200000|2025-09-22 05:50:00|5860.7|5857.7|5859.3|5856.3|5861.4|5858.4|5859.2|5856.2|80
1758520500000|2025-09-22 05:55:00|5859.4|5856.4|5858.1|5855.1|5860|5857.1|5857.2|5854.2|124
1758520800000|2025-09-22 06:00:00|5858|5855|5860.3|5857.3|5860.6|5857.6|5857.7|5854.7|170
1758521100000|2025-09-22 06:05:00|5860.2|5857.2|5858|5855|5860.3|5857.3|5857.4|5854.4|167
1758521400000|2025-09-22 06:10:00|5858.1|5855.1|5856.7|5853.7|5858.1|5855.6|5854.9|5851.9|129
1758521700000|2025-09-22 06:15:00|5856.6|5853.6|5856.2|5853.2|5856.7|5853.8|5854.2|5851.2|127
1758522000000|2025-09-22 06:20:00|5856.1|5853.1|5854.9|5851.9|5856.3|5853.8|5854.5|5851.5|145
1758522300000|2025-09-22 06:25:00|5854.6|5851.6|5855.6|5852.6|5856.2|5853.2|5854.6|5851.6|169
1758522600000|2025-09-22 06:30:00|5855.4|5852.4|5856.2|5853.2|5858|5855|5855.1|5852.1|152
1758522900000|2025-09-22 06:35:00|5856.1|5853.1|5856.2|5853.2|5857.7|5854.7|5855.6|5852.6|152
1758523200000|2025-09-22 06:40:00|5856.3|5853.3|5856.3|5853.3|5857.1|5854.3|5854.9|5852.3|154
1758523500000|2025-09-22 06:45:00|5856.2|5853.2|5856.7|5853.7|5857.6|5854.6|5855.8|5852.8|154
1758523800000|2025-09-22 06:50:00|5856.8|5853.8|5856.5|5853.5|5857.3|5855|5855.4|5852.8|126
1758524100000|2025-09-22 06:55:00|5856.4|5853.4|5853.5|5850.5|5856.4|5853.4|5853.1|5850.1|178
1758524400000|2025-09-22 07:00:00|5853.6|5850.6|5852.4|5850.6|5854.2|5851.2|5850.8|5847.8|180
1758524700000|2025-09-22 07:05:00|5852.3|5850.5|5849.2|5847.4|5852.3|5850.5|5849.1|5847.3|121
1758525000000|2025-09-22 07:10:00|5849.1|5847.3|5847.5|5845.7|5849.1|5847.3|5847.3|5845.5|111
1758525300000|2025-09-22 07:15:00|5847.4|5845.6|5844.1|5842.3|5848.8|5847|5843.6|5841.8|171
1758525600000|2025-09-22 07:20:00|5844.2|5842.4|5845.2|5843.4|5846.8|5845|5844.1|5842.3|131
1758525900000|2025-09-22 07:25:00|5845.3|5843.5|5850.2|5847.2|5850.5|5848.4|5845.3|5843.5|241
1758526200000|2025-09-22 07:30:00|5850.3|5847.3|5848.1|5846.3|5851.1|5848.4|5848|5846.2|202
1758526500000|2025-09-22 07:35:00|5848|5846.2|5850|5848.2|5850.9|5848.9|5847.4|5845.6|206
1758526800000|2025-09-22 07:40:00|5850.6|5847.6|5846.5|5844.7|5850.6|5848.2|5846.2|5844.4|142
1758527100000|2025-09-22 07:45:00|5846.4|5844.6|5847.1|5844.1|5848.4|5846.6|5846|5844.1|134
1758527400000|2025-09-22 07:50:00|5847.2|5844.2|5849.3|5846.3|5850.1|5847.5|5847|5844|122
1758527700000|2025-09-22 07:55:00|5849.2|5846.2|5846.6|5843.6|5849.3|5846.6|5846.1|5843.1|199
1758528000000|2025-09-22 08:00:00|5846.2|5843.2|5851.8|5848.8|5851.8|5848.8|5846|5843|194
1758528300000|2025-09-22 08:05:00|5851.7|5848.7|5855.8|5852.8|5856.7|5853.7|5851.3|5848.5|204
1758528600000|2025-09-22 08:10:00|5855.7|5852.7|5857.2|5854.2|5857.7|5854.7|5854.9|5851.9|204
1758528900000|2025-09-22 08:15:00|5857.3|5854.3|5857|5854|5859.5|5856.5|5856|5853|214
1758529200000|2025-09-22 08:20:00|5856.9|5853.9|5855.4|5852.4|5857.2|5854.2|5854.7|5852.1|173
1758529500000|2025-09-22 08:25:00|5855.3|5852.3|5855.7|5852.7|5857.1|5854.1|5855.3|5852.3|168
1758529800000|2025-09-22 08:30:00|5855.9|5852.9|5858.2|5855.2|5858.2|5855.2|5855.8|5852.8|167
1758530100000|2025-09-22 08:35:00|5858.3|5855.3|5858.3|5855.3|5858.8|5855.8|5857|5854|158
1758530400000|2025-09-22 08:40:00|5858.4|5855.4|5858.1|5855.1|5858.5|5855.5|5857.2|5854.2|144
1758530700000|2025-09-22 08:45:00|5858|5855|5859.4|5856.4|5860.2|5857.2|5858|5855|124
1758531000000|2025-09-22 08:50:00|5859.3|5856.3|5859.7|5856.7|5860|5857.5|5857.6|5855|150
1758531300000|2025-09-22 08:55:00|5859.1|5857.3|5860.6|5857.6|5860.8|5857.8|5858.8|5856.3|149
1758531600000|2025-09-22 09:00:00|5860.7|5857.7|5859.4|5856.4|5861.2|5858.8|5859.4|5856.4|156
1758531900000|2025-09-22 09:05:00|5859.5|5856.5|5862.1|5859.1|5862.3|5859.3|5859.5|5856.5|156
1758532200000|2025-09-22 09:10:00|5862|5859|5862.3|5859.3|5863.2|5860.5|5861.8|5859|120
1758532500000|2025-09-22 09:15:00|5861.9|5858.9|5861.9|5860.1|5863.6|5860.9|5861.8|5858.8|106
1758532800000|2025-09-22 09:20:00|5862.8|5859.8|5861.7|5858.7|5862.8|5860.5|5860.9|5858.3|93
1758533100000|2025-09-22 09:25:00|5861.8|5858.8|5859.9|5856.9|5862|5859.4|5859.1|5856.1|156
1758533400000|2025-09-22 09:30:00|5860|5857|5862.7|5859.7|5863.7|5861.1|5859.1|5856.1|152
1758533700000|2025-09-22 09:35:00|5862.6|5859.6|5861.8|5858.8|5863.4|5861|5861.8|5858.8|120
1758534000000|2025-09-22 09:40:00|5861.7|5858.7|5861.3|5858.3|5862.4|5859.4|5860.8|5857.8|87
1758534300000|2025-09-22 09:45:00|5861.4|5858.4|5860.8|5857.8|5861.6|5858.6|5860.6|5857.6|97
1758534600000|2025-09-22 09:50:00|5861|5858|5861.9|5858.9|5862.4|5859.4|5860.9|5857.9|116
1758534900000|2025-09-22 09:55:00|5862|5859|5862.2|5859.2|5862.8|5860.3|5861.6|5858.9|122
1758535200000|2025-09-22 10:00:00|5862.1|5859.1|5863.5|5860.5|5864.1|5861.2|5862.1|5859.1|162
1758535500000|2025-09-22 10:05:00|5863.6|5860.6|5863.5|5860.5|5863.8|5861.1|5861.4|5858.6|151
1758535800000|2025-09-22 10:10:00|5863.4|5860.4|5862.2|5859.2|5863.8|5861|5861.8|5858.8|122
1758536100000|2025-09-22 10:15:00|5862|5859|5862.5|5859.5|5863.8|5860.8|5861.3|5858.9|117
1758536400000|2025-09-22 10:20:00|5862.6|5859.6|5864.9|5861.9|5865|5862|5862.6|5859.6|115
1758536700000|2025-09-22 10:25:00|5865|5862|5862.1|5860.3|5865|5862.1|5862.1|5860.2|131
1758537000000|2025-09-22 10:30:00|5862.2|5860.4|5860.6|5857.6|5862.3|5860.5|5860.4|5857.4|112
1758537300000|2025-09-22 10:35:00|5860.7|5857.7|5859.6|5857.8|5861.1|5858.2|5859.6|5856.8|88
1758537600000|2025-09-22 10:40:00|5860.2|5857.2|5859.6|5856.6|5861.3|5858.3|5859.1|5856.5|105
1758537900000|2025-09-22 10:45:00|5859|5857.2|5862|5859|5862.2|5859.2|5858.9|5856.4|101
1758538200000|2025-09-22 10:50:00|5861.9|5858.9|5861.1|5858.1|5862|5859|5860.2|5857.3|114
1758538500000|2025-09-22 10:55:00|5861|5858|5859.1|5857.3|5861.2|5858.3|5858.9|5856.6|112
1758538800000|2025-09-22 11:00:00|5859|5857.2|5860.6|5857.6|5860.7|5858.1|5858.9|5856.3|101
1758539100000|2025-09-22 11:05:00|5860.7|5857.7|5860.5|5857.5|5860.8|5858.3|5859.1|5856.7|108
1758539400000|2025-09-22 11:10:00|5860.6|5857.6|5860.1|5857.1|5860.7|5858.1|5859.3|5856.9|99
1758539700000|2025-09-22 11:15:00|5860|5857|5860.1|5857.1|5860.8|5858.2|5859.3|5856.9|132
1758540000000|2025-09-22 11:20:00|5860.2|5857.2|5860.6|5857.6|5860.8|5857.9|5859.2|5856.2|115
1758540300000|2025-09-22 11:25:00|5860.8|5857.8|5861.2|5859.4|5862.6|5860.5|5860|5857.6|75
1758540600000|2025-09-22 11:30:00|5861.3|5859.5|5862.4|5859.4|5862.7|5860.2|5860.9|5859|88
1758540900000|2025-09-22 11:35:00|5862.6|5859.6|5862.1|5859.1|5862.8|5859.9|5861.1|5858.6|99
1758541200000|2025-09-22 11:40:00|5862|5859|5861.2|5858.2|5862.2|5859.8|5861.1|5858.2|91
1758541500000|2025-09-22 11:45:00|5861.3|5858.3|5862|5859|5862.1|5859.5|5860.4|5857.8|99
1758541800000|2025-09-22 11:50:00|5861.9|5858.9|5861.9|5858.9|5864.2|5861.6|5861.4|5858.8|125
1758542100000|2025-09-22 11:55:00|5862|5859|5863.7|5860.7|5863.7|5860.9|5860.9|5858.4|123
1758542400000|2025-09-22 12:00:00|5863.5|5860.5|5863.5|5860.5|5864.2|5861.2|5861.6|5858.6|183
1758542700000|2025-09-22 12:05:00|5863.4|5860.4|5861.6|5858.6|5863.9|5860.9|5861|5858.1|146
1758543000000|2025-09-22 12:10:00|5861.7|5858.7|5859.8|5856.8|5861.7|5858.7|5859.8|5856.8|154
1758543300000|2025-09-22 12:15:00|5859.9|5856.9|5859.9|5856.9|5860.3|5857.3|5858.7|5856|141
1758543600000|2025-09-22 12:20:00|5860|5857|5858.1|5855.1|5860.5|5857.6|5858.1|5855.1|143
1758543900000|2025-09-22 12:25:00|5858|5855|5859|5856|5859.1|5856.9|5857.8|5854.8|135
1758544200000|2025-09-22 12:30:00|5859.1|5856.1|5860.5|5858.7|5861|5859|5857.6|5855.1|175
1758544500000|2025-09-22 12:35:00|5860.7|5858.9|5862.5|5860.7|5862.8|5860.7|5860.4|5857.8|164
1758544800000|2025-09-22 12:40:00|5862.4|5860.6|5864.1|5862.3|5864.4|5862.6|5861.9|5860.1|98
1758545100000|2025-09-22 12:45:00|5864.3|5862.5|5864|5862.2|5864.8|5863|5863|5861|101
1758545400000|2025-09-22 12:50:00|5864.4|5862.6|5866|5864.2|5867.6|5864.8|5864.4|5862.1|152
1758545700000|2025-09-22 12:55:00|5865.9|5864.1|5863.6|5861.8|5866.2|5864.4|5863.5|5861.7|73
1758546000000|2025-09-22 13:00:00|5863.7|5861.9|5865.9|5862.9|5865.9|5863.7|5859|5856.9|350
1758546300000|2025-09-22 13:05:00|5865.2|5863.4|5864.2|5861.2|5866.5|5864.5|5863.5|5860.5|167
1758546600000|2025-09-22 13:10:00|5864.1|5861.1|5863.1|5860.1|5864.1|5861.8|5861.7|5859.2|131
1758546900000|2025-09-22 13:15:00|5862.9|5859.9|5862|5860.2|5863.5|5861.1|5861.1|5858.6|137
1758547200000|2025-09-22 13:20:00|5862.1|5860.3|5863|5861.2|5863.5|5861.7|5862.1|5859.9|86
1758547500000|2025-09-22 13:25:00|5862.9|5861.1|5862.8|5861|5864.6|5862.3|5862.2|5860.2|92
1758547800000|2025-09-22 13:30:00|5862.9|5861.1|5861.5|5859.7|5865|5862.3|5860.4|5858|239
1758548100000|2025-09-22 13:35:00|5861.4|5859.6|5857.8|5856|5863.3|5860.8|5857.6|5855.6|218
1758548400000|2025-09-22 13:40:00|5857.7|5855.9|5857.2|5855.4|5860|5857.8|5857.2|5855.4|148
1758548700000|2025-09-22 13:45:00|5857.3|5855.5|5855.4|5853.6|5857.3|5855.5|5853.2|5851.4|204
1758549000000|2025-09-22 13:50:00|5855.5|5853.7|5858.7|5856.9|5859.3|5857.5|5855.5|5853.7|156
1758549300000|2025-09-22 13:55:00|5858.8|5857|5861.5|5859.7|5861.5|5859.7|5858.5|5855.7|122
1758549600000|2025-09-22 14:00:00|5861.4|5859.6|5858.1|5855.1|5861.4|5859.6|5857.4|5855|195
1758549900000|2025-09-22 14:05:00|5857.6|5855.8|5857|5855.2|5858.3|5855.8|5856.3|5853.6|127
1758550200000|2025-09-22 14:10:00|5856.9|5855.1|5855.9|5854.1|5856.9|5855.1|5854.4|5852.3|126
1758550500000|2025-09-22 14:15:00|5856.3|5853.3|5853.9|5852.1|5856.6|5854.4|5852.2|5849.8|148
1758550800000|2025-09-22 14:20:00|5854|5852.2|5854|5852.2|5854.4|5852.6|5853|5851.2|96
1758551100000|2025-09-22 14:25:00|5853.9|5852.1|5856.9|5853.9|5856.9|5854.1|5853.9|5851.5|198
1758551400000|2025-09-22 14:30:00|5857|5854|5854.7|5852.9|5858.1|5856|5854.4|5852.6|125
1758551700000|2025-09-22 14:35:00|5854.6|5852.8|5856.6|5853.6|5857.2|5854.9|5853.5|5851.7|136
1758552000000|2025-09-22 14:40:00|5856.7|5853.7|5858.1|5856.3|5858.7|5856.6|5855.2|5852.9|138
1758552300000|2025-09-22 14:45:00|5858.4|5856.6|5858.6|5856.8|5859.5|5857.2|5857.4|5855.4|136
1758552600000|2025-09-22 14:50:00|5858.3|5856.5|5860.1|5857.1|5860.9|5857.9|5856.9|5855|169
1758552900000|2025-09-22 14:55:00|5860|5857|5861|5858|5861.5|5858.8|5859.7|5856.7|195
1758553200000|2025-09-22 15:00:00|5860.9|5857.9|5861.6|5858.6|5862.6|5860|5860.7|5857.7|238
1758553500000|2025-09-22 15:05:00|5861.5|5858.5|5860.7|5857.7|5861.8|5859.2|5859.5|5857|147
1758553800000|2025-09-22 15:10:00|5860.6|5857.6|5858.6|5855.6|5860.6|5857.9|5858.6|5855.6|140
1758554100000|2025-09-22 15:15:00|5858.5|5855.5|5861.4|5858.4|5861.4|5859|5857.3|5855|104
1758554400000|2025-09-22 15:20:00|5861.3|5858.3|5862.4|5859.4|5862.4|5860|5860.4|5857.8|101
1758554700000|2025-09-22 15:25:00|5861.8|5860|5862.6|5860.8|5862.6|5860.8|5860.5|5858.7|77
1758555000000|2025-09-22 15:30:00|5862.7|5860.9|5862.5|5860.7|5864|5862.2|5862.3|5860.5|95
1758555300000|2025-09-22 15:35:00|5862.4|5860.6|5863.8|5862|5864.5|5862.2|5861.8|5859.5|125
1758555600000|2025-09-22 15:40:00|5864.4|5861.4|5864.2|5861.2|5864.8|5862.1|5863.4|5860.7|108
1758555900000|2025-09-22 15:45:00|5864.1|5861.1|5863.9|5860.9|5864.2|5861.2|5862.2|5859.2|125
1758556200000|2025-09-22 15:50:00|5863.8|5860.8|5861.6|5858.6|5864.5|5861.5|5861.1|5858.5|98
1758556500000|2025-09-22 15:55:00|5861.7|5858.7|5862.7|5859.7|5862.8|5859.8|5861.5|5858.5|121
1758556800000|2025-09-22 16:00:00|5862.8|5859.8|5862.9|5859.9|5863.1|5860.5|5861.3|5858.7|167
1758557100000|2025-09-22 16:05:00|5863|5860|5863.9|5860.9|5864.1|5861.5|5862.7|5859.8|91
1758557400000|2025-09-22 16:10:00|5864.2|5861.2|5864.7|5861.7|5866|5863|5863.7|5860.7|191
1758557700000|2025-09-22 16:15:00|5864.6|5861.6|5866.3|5863.3|5866.7|5864|5864.6|5861.6|172
1758558000000|2025-09-22 16:20:00|5866.4|5863.4|5866.1|5863.1|5868|5865.1|5865.9|5863.1|148
1758558300000|2025-09-22 16:25:00|5866.2|5863.2|5866|5864.2|5867.2|5864.7|5865.8|5863.1|97
1758558600000|2025-09-22 16:30:00|5866.1|5864.3|5866.2|5864.4|5866.2|5864.4|5864.9|5863.1|41
1758558900000|2025-09-22 16:35:00|5866.1|5864.3|5864.7|5862.9|5866.1|5864.3|5864.5|5861.9|62
1758559200000|2025-09-22 16:40:00|5864.6|5862.8|5865.7|5862.7|5866.2|5863.4|5864|5862|72
1758559500000|2025-09-22 16:45:00|5865.6|5862.6|5863.4|5861.6|5865.6|5862.9|5862.5|5860.2|77
1758559800000|2025-09-22 16:50:00|5863.5|5861.7|5864.6|5862.8|5865.2|5863.4|5863.5|5861.2|65
1758560100000|2025-09-22 16:55:00|5864.7|5862.9|5864.4|5862.6|5865.1|5863.3|5864.2|5862.4|55
1758560400000|2025-09-22 17:00:00|5864.5|5862.7|5866.1|5864.3|5866.2|5864.4|5864.5|5862.7|63
1758560700000|2025-09-22 17:05:00|5866|5864.2|5867.1|5864.1|5867.1|5864.5|5865.8|5863.3|78
1758561000000|2025-09-22 17:10:00|5867.3|5864.3|5866.5|5863.5|5867.3|5864.4|5865.8|5863.1|81
1758561300000|2025-09-22 17:15:00|5866.6|5863.6|5866.9|5863.9|5867.5|5865|5866.4|5863.4|95
1758561600000|2025-09-22 17:20:00|5867|5864|5867.5|5864.5|5867.7|5864.7|5866.5|5863.5|83
1758561900000|2025-09-22 17:25:00|5867.6|5864.6|5867.5|5865.7|5868.2|5865.8|5867.1|5864.4|66
1758562200000|2025-09-22 17:30:00|5867.4|5865.6|5868.1|5865.1|5868.3|5865.6|5867.4|5864.6|69
1758562500000|2025-09-22 17:35:00|5868|5865|5868.2|5865.2|5868.6|5865.9|5867.1|5864.5|73
1758562800000|2025-09-22 17:40:00|5868|5865|5869.4|5866.4|5869.6|5866.6|5867.6|5864.6|85
1758563100000|2025-09-22 17:45:00|5869.5|5866.5|5868|5866.2|5869.5|5866.5|5867.5|5865.1|97
1758563400000|2025-09-22 17:50:00|5867.9|5866.1|5869.3|5866.3|5869.8|5867.4|5867.9|5865.6|65
1758563700000|2025-09-22 17:55:00|5869.2|5866.2|5869.2|5867.4|5869.6|5867.8|5868.5|5866.2|72
1758564000000|2025-09-22 18:00:00|5869|5867.2|5869.3|5867.5|5870.3|5868.5|5869|5867.2|46
1758564300000|2025-09-22 18:05:00|5869.2|5867.4|5870.6|5868.8|5870.6|5868.8|5868.5|5866.2|79
1758564600000|2025-09-22 18:10:00|5870.5|5868.7|5869.8|5868|5871.1|5868.8|5869.4|5867.6|44
1758564900000|2025-09-22 18:15:00|5869.7|5867.9|5869.3|5867.5|5869.9|5868.1|5869.2|5867.4|37
1758565200000|2025-09-22 18:20:00|5869.2|5867.4|5870.1|5868.3|5870.1|5868.3|5869.1|5867.3|28
1758565500000|2025-09-22 18:25:00|5870.2|5868.4|5870.7|5867.7|5870.8|5868.6|5869.7|5867.1|65
1758565800000|2025-09-22 18:30:00|5870.8|5867.8|5870.5|5867.5|5871.4|5869|5870|5867.4|83
1758566100000|2025-09-22 18:35:00|5869.9|5868.1|5869.9|5866.9|5871.3|5868.6|5869.3|5866.6|93
1758566400000|2025-09-22 18:40:00|5869.3|5867.5|5869.1|5867.3|5870.4|5867.7|5869|5866.6|87
1758566700000|2025-09-22 18:45:00|5869|5867.2|5870.1|5867.1|5870.6|5867.8|5869|5866.4|91
1758567000000|2025-09-22 18:50:00|5870.2|5867.2|5870|5867|5870.6|5868|5869|5866.6|75
1758567300000|2025-09-22 18:55:00|5870.1|5867.1|5870.5|5868.7|5871.6|5869|5869.9|5866.9|157
1758567600000|2025-09-22 19:00:00|5871.5|5868.5|5872.4|5869.4|5873|5870|5871.3|5868.3|114
1758567900000|2025-09-22 19:05:00|5872.3|5869.3|5871.9|5868.9|5872.4|5869.6|5871|5868.5|99
1758568200000|2025-09-22 19:10:00|5871.8|5868.8|5870.9|5867.9|5871.8|5869|5870.5|5867.9|54
1758568500000|2025-09-22 19:15:00|5870.8|5867.8|5870.7|5868.9|5871.4|5868.9|5870.3|5867.8|63
1758568800000|2025-09-22 19:20:00|5870.6|5868.8|5870.8|5869|5871.7|5869.3|5870.5|5868.1|37
1758569100000|2025-09-22 19:25:00|5871.1|5869.3|5871.3|5868.3|5871.8|5869.5|5870.7|5868.1|50
1758569400000|2025-09-22 19:30:00|5871.4|5868.4|5871.3|5868.3|5871.4|5868.8|5870.6|5868|42
1758569700000|2025-09-22 19:35:00|5871.2|5868.2|5871.5|5869.7|5872.1|5869.9|5870.4|5867.9|44
1758570000000|2025-09-22 19:40:00|5871.3|5869.5|5871.9|5868.9|5872.8|5869.8|5871.3|5868.7|59
1758570300000|2025-09-22 19:45:00|5872|5869|5872.9|5869.9|5873|5870.4|5871.8|5868.8|52
1758570600000|2025-09-22 19:50:00|5872.8|5869.8|5872.3|5869.3|5872.9|5870.3|5871.7|5869.2|47
1758570900000|2025-09-22 19:55:00|5871.8|5868.8|5871.2|5868.2|5873|5870|5871.1|5868.1|98
1758571200000|2025-09-22 20:00:00|5871.1|5868.1|5871|5868|5871.8|5868.8|5870.5|5867.5|84
1758571500000|2025-09-22 20:05:00|5871.1|5868.1|5870.4|5867.4|5871.2|5868.2|5870.2|5867.2|50
1758571800000|2025-09-22 20:10:00|5870.3|5867.3|5870.3|5867.3|5870.5|5867.9|5869.6|5866.6|71
1758572100000|2025-09-22 20:15:00|5870.4|5867.4|5868.9|5867.1|5870.4|5867.4|5868.9|5866.5|42
1758572400000|2025-09-22 20:20:00|5869.5|5866.5|5870.1|5867.1|5870.6|5868|5869.5|5866.5|80
1758572700000|2025-09-22 20:25:00|5870.2|5867.2|5870|5867|5870.5|5867.5|5869.4|5866.4|64
1758573000000|2025-09-22 20:30:00|5869.9|5866.9|5869.5|5866.5|5870.1|5867.5|5869|5866.5|68
1758573300000|2025-09-22 20:35:00|5868.8|5867|5869.8|5868|5869.8|5868|5868.6|5866|75
1758573600000|2025-09-22 20:40:00|5870.4|5867.4|5870.5|5868.7|5871.3|5868.9|5869.7|5867.3|48
1758573900000|2025-09-22 20:45:00|5870.4|5868.6|5870.5|5867.5|5871.3|5868.6|5870.4|5867.4|70
1758574200000|2025-09-22 20:50:00|5870.6|5867.6|5870.1|5867.1|5870.7|5867.7|5869.9|5866.9|126
1758574500000|2025-09-22 20:55:00|5871|5866.2|5871.5|5865.7|5871.6|5866.8|5870.6|5865.5|152
1758574800000|2025-09-22 21:00:00|5871.3|5865.5|5867.9|5862.1|5871.3|5865.5|5867.9|5862.1|3
1758575100000|2025-09-22 21:05:00|5865.1|5859.3|5866.2|5860.4|5866.6|5860.8|5864.8|5859|37
1758575400000|2025-09-22 21:10:00|5866|5860.2|5865.4|5859.6|5866.9|5861.1|5860.4|5854.6|87
1758575700000|2025-09-22 21:15:00|5865.5|5859.7|5869|5863.2|5869.4|5863.6|5865.5|5859.7|77
1758576000000|2025-09-22 21:20:00|5868.9|5863.1|5868|5862.2|5869.2|5863.4|5867.9|5862.1|50
1758576300000|2025-09-22 21:25:00|5868.2|5862.4|5868.1|5862.3|5868.4|5862.6|5867.6|5861.8|49
1758576600000|2025-09-22 21:30:00|5868.2|5862.4|5868.6|5862.8|5868.9|5863.1|5868.1|5862.3|41
1758576900000|2025-09-22 21:35:00|5868.7|5862.9|5869.1|5863.3|5869.2|5863.4|5868.6|5862.8|68
1758577200000|2025-09-22 21:40:00|5869.2|5863.4|5869.2|5863.6|5869.5|5863.7|5869|5863.2|171
1758577500000|2025-09-22 21:45:00|5869.1|5863.5|5869.6|5864|5869.7|5864|5868.9|5863.3|93
1758577800000|2025-09-22 21:50:00|5869.5|5863.9|5869.5|5863.9|5869.6|5864.1|5869.3|5863.7|25
1758578100000|2025-09-22 21:55:00|5869.4|5864|5869.9|5864.1|5870.1|5864.3|5869.3|5863.7|113
1758578400000|2025-09-22 22:00:00|5870|5864.2|5872.1|5867.3|5872.2|5867.4|5869.9|5864.1|78
1758578700000|2025-09-22 22:05:00|5871.2|5868.2|5871.1|5868.1|5871.5|5868.5|5871|5868|11
1758579000000|2025-09-22 22:10:00|5871|5868|5869.8|5866.8|5871.5|5868.5|5869.7|5866.7|30
1758579300000|2025-09-22 22:15:00|5869.9|5866.9|5869.7|5866.7|5870.4|5867.4|5869.5|5866.5|74
1758579600000|2025-09-22 22:20:00|5869.6|5866.6|5869.8|5866.8|5870.3|5867.3|5869.6|5866.6|134
1758579900000|2025-09-22 22:25:00|5869.7|5866.7|5870.4|5867.4|5871.1|5868.1|5869.7|5866.7|18
1758580200000|2025-09-22 22:30:00|5870.3|5867.3|5870.1|5867.1|5870.5|5867.5|5869.9|5866.9|25
1758580500000|2025-09-22 22:35:00|5870.2|5867.2|5870.1|5867.1|5870.2|5867.2|5869.9|5866.9|18
1758580800000|2025-09-22 22:40:00|5870|5867|5870.1|5867.1|5870.1|5867.1|5869.6|5866.6|22
1758581100000|2025-09-22 22:45:00|5870|5867|5869.6|5866.6|5870.1|5867.1|5869.4|5866.4|16
1758581400000|2025-09-22 22:50:00|5869.5|5866.5|5869.6|5866.6|5869.7|5866.7|5869.5|5866.5|10
1758581700000|2025-09-22 22:55:00|5869.7|5866.7|5870.3|5867.3|5870.5|5867.5|5869.1|5866.1|13
1758582000000|2025-09-22 23:00:00|5870.4|5867.4|5869.9|5866.9|5870.8|5867.9|5869.2|5866.7|39
1758582300000|2025-09-22 23:05:00|5869.8|5866.8|5870|5867|5870.1|5867.1|5869.3|5866.3|24
1758582600000|2025-09-22 23:10:00|5869.8|5866.8|5868.9|5865.9|5869.9|5866.9|5868.9|5865.9|23
1758582900000|2025-09-22 23:15:00|5869|5866|5868.5|5866.7|5869.3|5866.8|5868.5|5865.6|25
1758583200000|2025-09-22 23:20:00|5869|5866|5869.1|5866.1|5869.7|5866.9|5868.4|5866|16
1758583500000|2025-09-22 23:25:00|5869.2|5866.2|5869|5867.2|5870|5867.4|5868.7|5866.2|17
1758583800000|2025-09-22 23:30:00|5868.9|5867.1|5868.6|5866.8|5869.3|5867.1|5868.4|5866.3|23
1758584100000|2025-09-22 23:35:00|5868.5|5866.7|5870.4|5867.4|5870.4|5868.1|5868.5|5866.7|19
1758584400000|2025-09-22 23:40:00|5870.3|5867.3|5869.5|5867.7|5870.4|5868|5869.1|5867.3|23
1758584700000|2025-09-22 23:45:00|5869.6|5867.8|5870.7|5867.7|5870.7|5868|5869.3|5866.9|21
1758585000000|2025-09-22 23:50:00|5870.6|5867.6|5869.3|5867.5|5870.6|5868.1|5869.2|5867.3|22
1758585300000|2025-09-22 23:55:00|5869.2|5867.4|5869.6|5867.8|5869.6|5867.8|5868.8|5867|43
1758585600000|2025-09-23 00:00:00|5869.7|5867.9|5868.9|5867.1|5870.8|5868.3|5868.5|5866.7|84
1758585900000|2025-09-23 00:05:00|5868.8|5867|5866.1|5864.3|5869.2|5867|5866.1|5863.9|73
1758586200000|2025-09-23 00:10:00|5866|5864.2|5864.5|5862.7|5866.6|5864.3|5863.4|5861.6|51
1758586500000|2025-09-23 00:15:00|5864.4|5862.6|5865.8|5862.8|5866|5863.6|5863.9|5862.1|51
1758586800000|2025-09-23 00:20:00|5865.5|5862.5|5865.9|5862.9|5866.5|5863.7|5865.4|5862.5|54
1758587100000|2025-09-23 00:25:00|5866|5863|5867.7|5865.9|5868.3|5865.9|5865.9|5862.9|43
1758587400000|2025-09-23 00:30:00|5868.4|5865.4|5867.9|5864.9|5869|5866.4|5866.7|5864.3|70
1758587700000|2025-09-23 00:35:00|5868|5865|5866.9|5865.1|5868|5865.6|5866.2|5864.3|53
1758588000000|2025-09-23 00:40:00|5866.8|5865|5865.8|5864|5867.6|5865.8|5865.5|5863.7|44
1758588300000|2025-09-23 00:45:00|5866.1|5864.3|5865.6|5863.8|5867.6|5865.3|5865.5|5863.3|42
1758588600000|2025-09-23 00:50:00|5865.7|5863.9|5865.8|5862.8|5867|5864.5|5865.2|5862.4|52
1758588900000|2025-09-23 00:55:00|5865.9|5862.9|5865.8|5862.8|5866|5863.6|5864.4|5862.1|65
1758589200000|2025-09-23 01:00:00|5865.9|5862.9|5864|5862.2|5865.9|5864|5864|5862.2|85
1758589500000|2025-09-23 01:05:00|5863.9|5862.1|5861.7|5858.7|5864.7|5862.2|5860.2|5858.4|99
1758589800000|2025-09-23 01:10:00|5861.6|5858.6|5861|5859.2|5862.6|5859.9|5859.7|5857.8|76
1758590100000|2025-09-23 01:15:00|5860.9|5859.1|5861.5|5858.5|5862.5|5860.2|5860.8|5858.4|62
1758590400000|2025-09-23 01:20:00|5861.4|5858.4|5860.2|5858.4|5862.2|5859.6|5859.9|5857.7|89
1758590700000|2025-09-23 01:25:00|5860.1|5858.3|5859.2|5857.4|5860.4|5858.4|5858.5|5856.1|43
1758591000000|2025-09-23 01:30:00|5859.3|5857.5|5858.7|5856.9|5859.8|5857.5|5857.1|5854.8|103
1758591300000|2025-09-23 01:35:00|5858.6|5856.8|5861|5859.2|5861.7|5859.2|5858.6|5856.8|105
1758591600000|2025-09-23 01:40:00|5861.1|5859.3|5864.4|5861.4|5864.7|5861.7|5860.7|5858.3|110
1758591900000|2025-09-23 01:45:00|5864.6|5861.6|5865.9|5862.9|5866.4|5863.8|5863.7|5861.4|119
1758592200000|2025-09-23 01:50:00|5865.8|5862.8|5863.4|5860.4|5865.8|5862.8|5862.3|5859.3|161
1758592500000|2025-09-23 01:55:00|5863.3|5860.3|5863.3|5860.3|5864|5861.5|5862.5|5859.5|147
1758592800000|2025-09-23 02:00:00|5863.4|5860.4|5863|5860|5864.1|5861.5|5862.4|5859.6|89
1758593100000|2025-09-23 02:05:00|5863.1|5860.1|5861.1|5859.3|5863.1|5860.6|5861|5858|134
1758593400000|2025-09-23 02:10:00|5861.6|5858.6|5859.1|5856.1|5861.8|5858.9|5857.2|5854.7|146
1758593700000|2025-09-23 02:15:00|5859.2|5856.2|5858.2|5855.2|5860|5857.2|5857.6|5855.2|149
1758594000000|2025-09-23 02:20:00|5858.1|5855.1|5858.6|5855.6|5860.1|5857.3|5857.4|5855|140
1758594300000|2025-09-23 02:25:00|5858.7|5855.7|5855.5|5852.5|5858.7|5855.7|5855.4|5852.4|93
1758594600000|2025-09-23 02:30:00|5855.4|5852.4|5852|5849|5855.5|5852.5|5850.8|5847.9|150
1758594900000|2025-09-23 02:35:00|5852.1|5849.1|5855|5852|5855|5852.6|5851.8|5848.8|113
1758595200000|2025-09-23 02:40:00|5855.1|5852.1|5856.2|5853.2|5857|5854|5854.2|5851.7|97
1758595500000|2025-09-23 02:45:00|5856|5853|5856.8|5855|5857.4|5855|5855.6|5853|98
1758595800000|2025-09-23 02:50:00|5857.1|5854.1|5856.7|5854.9|5857.9|5855.1|5856.3|5853.9|106
1758596100000|2025-09-23 02:55:00|5856.8|5855|5857.9|5854.9|5858.6|5856|5856.6|5853.6|147
1758596400000|2025-09-23 03:00:00|5857.8|5854.8|5857|5854|5858|5855.7|5856.7|5853.7|141
1758596700000|2025-09-23 03:05:00|5856.9|5853.9|5854.7|5851.7|5856.9|5854.1|5854.3|5851.3|127
1758597000000|2025-09-23 03:10:00|5854.6|5851.6|5855.6|5852.6|5855.8|5853|5853.1|5850.1|135
1758597300000|2025-09-23 03:15:00|5855.5|5852.5|5855.5|5853.7|5856.4|5854.1|5854.6|5852.2|74
1758597600000|2025-09-23 03:20:00|5855.6|5853.8|5858.1|5855.1|5859|5856.2|5855.5|5853.1|95
1758597900000|2025-09-23 03:25:00|5858|5855|5857.4|5854.4|5858.3|5855.3|5856|5853.5|69
1758598200000|2025-09-23 03:30:00|5857.5|5854.5|5855.6|5853.8|5857.5|5855.1|5855.5|5853.7|61
1758598500000|2025-09-23 03:35:00|5855.7|5853.9|5855.7|5852.7|5855.9|5854.1|5854.5|5852.6|55
1758598800000|2025-09-23 03:40:00|5855.6|5852.6|5857.4|5855.6|5857.4|5855.6|5855.6|5852.6|53
1758599100000|2025-09-23 03:45:00|5857.3|5855.5|5858.1|5855.1|5858.2|5856.2|5856.7|5854.6|79
1758599400000|2025-09-23 03:50:00|5857.5|5855.7|5857.2|5854.2|5858.1|5855.7|5856.6|5854.1|64
1758599700000|2025-09-23 03:55:00|5857.1|5854.1|5856.6|5853.6|5857.5|5855.2|5855.9|5853.4|98
1758600000000|2025-09-23 04:00:00|5856.7|5853.7|5855.2|5852.2|5857.2|5854.3|5854.6|5852|96
1758600300000|2025-09-23 04:05:00|5854.6|5852.8|5854.4|5852.6|5855.7|5852.8|5854|5851.6|77
1758600600000|2025-09-23 04:10:00|5855|5852|5854.4|5852.6|5855.1|5852.9|5853.9|5851.9|27
1758600900000|2025-09-23 04:15:00|5853.9|5852.1|5853|5851.2|5854|5852.2|5852.3|5850.2|76
1758601200000|2025-09-23 04:20:00|5853.1|5851.3|5852.7|5849.7|5854.2|5851.8|5851.7|5849|78
1758601500000|2025-09-23 04:25:00|5852.8|5849.8|5852.3|5850.5|5853|5850.5|5851.2|5849|42
1758601800000|2025-09-23 04:30:00|5852|5850.2|5852.7|5850.9|5853.4|5851.2|5851.8|5849.7|52
1758602100000|2025-09-23 04:35:00|5852.8|5851|5853|5851.2|5853.4|5851.6|5852.6|5850.8|43
1758602400000|2025-09-23 04:40:00|5853.1|5851.3|5852.2|5850.4|5853.6|5851.8|5851.5|5848.5|46
1758602700000|2025-09-23 04:45:00|5852.1|5850.3|5850.5|5848.7|5852.6|5850.4|5850.3|5847.7|45
1758603000000|2025-09-23 04:50:00|5850.8|5849|5850|5847|5851.5|5849|5850|5847|85
1758603300000|2025-09-23 04:55:00|5849.9|5846.9|5848.9|5847.1|5850.6|5848.3|5848.9|5846.5|50
1758603600000|2025-09-23 05:00:00|5848.8|5847|5848.2|5846.4|5848.8|5847|5846.4|5844.6|83
1758603900000|2025-09-23 05:05:00|5848.3|5846.5|5850.4|5848.6|5850.6|5848.8|5848.3|5846.5|37
1758604200000|2025-09-23 05:10:00|5851|5848|5850.1|5848.3|5851.6|5849.8|5849.7|5847.9|67
1758604500000|2025-09-23 05:15:00|5850.2|5848.4|5850.6|5847.6|5851.4|5849.6|5850|5847.4|56
1758604800000|2025-09-23 05:20:00|5850.9|5847.9|5851.2|5848.2|5851.3|5848.6|5849.8|5847|63
1758605100000|2025-09-23 05:25:00|5851.3|5848.3|5852.6|5849.6|5854.1|5851.1|5851.2|5848.3|77
1758605400000|2025-09-23 05:30:00|5852.7|5849.7|5854.2|5851.2|5854.2|5851.5|5852.2|5849.2|95
1758605700000|2025-09-23 05:35:00|5853.5|5851.7|5854|5852.2|5854.4|5852.6|5852.6|5850.5|67
1758606000000|2025-09-23 05:40:00|5853.9|5852.1|5853.7|5851.9|5854|5852.2|5852.3|5850.5|69
1758606300000|2025-09-23 05:45:00|5853.6|5851.8|5853|5850|5854.6|5852.4|5852.5|5849.5|64
1758606600000|2025-09-23 05:50:00|5853.1|5850.1|5853|5850|5853.7|5851.4|5852.1|5849.1|88
1758606900000|2025-09-23 05:55:00|5852.2|5850.4|5852.6|5850.8|5854.4|5852.1|5852|5849.8|137
1758607200000|2025-09-23 06:00:00|5852.5|5850.7|5849.5|5847.7|5852.5|5850.7|5849.4|5847.6|165
1758607500000|2025-09-23 06:05:00|5849.6|5847.8|5852.2|5850.4|5853|5850.5|5849.3|5847.2|104
1758607800000|2025-09-23 06:10:00|5852.7|5849.7|5850.6|5848.8|5853|5850.6|5850.4|5848.2|112
1758608100000|2025-09-23 06:15:00|5850.5|5848.7|5851|5849.2|5852.2|5849.7|5849.9|5847.3|180
1758608400000|2025-09-23 06:20:00|5851.1|5849.3|5853.4|5851.6|5854.3|5851.8|5849.8|5847.3|172
1758608700000|2025-09-23 06:25:00|5853.3|5851.5|5854.5|5851.5|5855.5|5853.1|5853.3|5851|148
1758609000000|2025-09-23 06:30:00|5854.7|5851.7|5854|5851|5854.7|5851.7|5851.7|5849.2|145
1758609300000|2025-09-23 06:35:00|5854.1|5851.1|5854.1|5851.1|5855.6|5852.6|5853.6|5850.6|125
1758609600000|2025-09-23 06:40:00|5854.2|5851.2|5855.6|5852.6|5855.9|5852.9|5852.9|5850.5|161
1758609900000|2025-09-23 06:45:00|5855.5|5852.5|5860.7|5857.7|5861.5|5858.5|5855.5|5852.5|183
1758610200000|2025-09-23 06:50:00|5860.8|5857.8|5858.2|5855.2|5861.1|5858.3|5858|5855|123
1758610500000|2025-09-23 06:55:00|5858.1|5855.1|5857.6|5854.6|5858.9|5856.2|5857.3|5854.5|153
1758610800000|2025-09-23 07:00:00|5857.7|5854.7|5850.3|5848.5|5858|5855|5849.7|5847.9|201
1758611100000|2025-09-23 07:05:00|5849.6|5847.8|5847.2|5844.2|5849.6|5847.8|5846.4|5844.2|123
1758611400000|2025-09-23 07:10:00|5847.5|5844.5|5849.5|5847.7|5850.1|5847.9|5846.8|5844.4|132
1758611700000|2025-09-23 07:15:00|5848.4|5846.6|5850.8|5849|5851.1|5849.3|5847.5|5845.5|174
1758612000000|2025-09-23 07:20:00|5850.7|5848.9|5849.3|5847.5|5851.1|5849|5847.9|5846.1|145
1758612300000|2025-09-23 07:25:00|5849.5|5847.7|5848.6|5845.6|5850.1|5847.7|5848.2|5845.3|88
1758612600000|2025-09-23 07:30:00|5848.7|5845.7|5849.1|5846.1|5850.9|5847.9|5848.1|5845.1|220
1758612900000|2025-09-23 07:35:00|5849.2|5846.2|5852.2|5849.2|5853.6|5850.9|5848.3|5845.8|234
1758613200000|2025-09-23 07:40:00|5852.1|5849.1|5849.9|5846.9|5852.3|5849.3|5849.8|5846.8|202
1758613500000|2025-09-23 07:45:00|5850|5847|5850.7|5847.7|5851.4|5849|5848.5|5846.1|198
1758613800000|2025-09-23 07:50:00|5850.6|5847.6|5853.5|5850.5|5854.1|5851.1|5850.5|5847.5|170
1758614100000|2025-09-23 07:55:00|5853.3|5850.3|5852.2|5849.2|5853.6|5851.1|5851.4|5849.1|181
1758614400000|2025-09-23 08:00:00|5851.9|5848.9|5854.5|5851.5|5855.7|5852.7|5851.5|5848.5|158
1758614700000|2025-09-23 08:05:00|5854.6|5851.6|5856.1|5853.1|5856.2|5853.2|5854|5851|157
1758615000000|2025-09-23 08:10:00|5856.2|5853.2|5855.2|5852.2|5856.4|5853.4|5853.9|5851.4|150
1758615300000|2025-09-23 08:15:00|5855.1|5852.1|5857.1|5854.1|5857.3|5854.9|5854.4|5851.9|133
1758615600000|2025-09-23 08:20:00|5857|5854|5859.6|5856.6|5859.6|5856.6|5855.9|5853.5|146
1758615900000|2025-09-23 08:25:00|5859.7|5856.7|5859.4|5856.4|5861|5858.5|5859.3|5856.3|125
1758616200000|2025-09-23 08:30:00|5859.3|5856.3|5858.1|5855.1|5860.6|5858.2|5857.9|5855|260
1758616500000|2025-09-23 08:35:00|5858|5855|5859.8|5858|5860.1|5858.1|5856.7|5854.2|176
1758616800000|2025-09-23 08:40:00|5859.7|5857.9|5862.5|5860.7|5862.9|5860.7|5859.6|5857.6|148
1758617100000|2025-09-23 08:45:00|5862.4|5860.6|5863.3|5861.5|5863.4|5861.6|5861.1|5858.7|80
1758617400000|2025-09-23 08:50:00|5863.2|5861.4|5863|5861.2|5863.2|5861.4|5861.8|5859.7|87
1758617700000|2025-09-23 08:55:00|5863.1|5861.3|5863.3|5861.5|5864.4|5862.5|5862.3|5860.5|105
1758618000000|2025-09-23 09:00:00|5863.5|5861.7|5862.5|5860.7|5865|5862.6|5861.6|5859.2|115
1758618300000|2025-09-23 09:05:00|5863|5860|5863.4|5861.6|5864.2|5861.8|5862.4|5860|150
1758618600000|2025-09-23 09:10:00|5863.5|5861.7|5866|5864.2|5866.6|5864.7|5863.3|5861.1|125
1758618900000|2025-09-23 09:15:00|5865.8|5864|5865.5|5863.7|5866.1|5864.2|5865|5862.9|104
1758619200000|2025-09-23 09:20:00|5865.4|5863.6|5866.5|5864.7|5867.9|5865.6|5865.4|5863.6|63
1758619500000|2025-09-23 09:25:00|5866.6|5864.8|5867.4|5865.6|5869.4|5867.6|5866.5|5864.7|73
1758619800000|2025-09-23 09:30:00|5867.5|5865.7|5867.6|5865.8|5868.9|5867.1|5867|5865.2|72
1758620100000|2025-09-23 09:35:00|5867.5|5865.7|5867.6|5865.8|5868.4|5866.2|5866.4|5864|91
1758620400000|2025-09-23 09:40:00|5867.7|5865.9|5867.6|5864.6|5868.2|5866.2|5866.8|5864.6|71
1758620700000|2025-09-23 09:45:00|5867.7|5864.7|5866.5|5864.7|5868.2|5866.2|5865.5|5863.7|65
1758621000000|2025-09-23 09:50:00|5866.6|5864.8|5866.4|5864.6|5867.4|5865.2|5865.2|5862.6|61
1758621300000|2025-09-23 09:55:00|5866.5|5864.7|5865.1|5863.3|5866.8|5865|5864.6|5862.8|69
1758621600000|2025-09-23 10:00:00|5865.2|5863.4|5866.1|5864.3|5867.1|5865.3|5865.2|5862.9|95
1758621900000|2025-09-23 10:05:00|5866.5|5864.7|5867.7|5865.9|5867.9|5866.1|5866.5|5864.7|94
1758622200000|2025-09-23 10:10:00|5867.6|5865.8|5870.6|5867.6|5870.6|5868.2|5867.4|5865.6|112
1758622500000|2025-09-23 10:15:00|5870.5|5867.5|5869|5866|5871|5868.4|5868.3|5865.8|120
1758622800000|2025-09-23 10:20:00|5868.9|5865.9|5868.1|5865.1|5869.2|5866.9|5867.8|5865|121
1758623100000|2025-09-23 10:25:00|5868.4|5865.4|5866.1|5864.3|5868.7|5866.3|5866|5863.5|139
1758623400000|2025-09-23 10:30:00|5866.2|5864.4|5866|5863|5867|5864.4|5864.9|5862.2|106
1758623700000|2025-09-23 10:35:00|5865.4|5862.4|5865.3|5862.3|5866.3|5863.5|5864.5|5862.1|127
1758624000000|2025-09-23 10:40:00|5864.7|5862.9|5864.4|5862.6|5865.4|5863|5863.4|5860.9|115
1758624300000|2025-09-23 10:45:00|5864.5|5862.7|5866.9|5863.9|5867.1|5864.1|5864.3|5861.9|120
1758624600000|2025-09-23 10:50:00|5867|5864|5866.8|5865|5867.5|5865.1|5866|5863.6|111
1758624900000|2025-09-23 10:55:00|5866.7|5864.9|5868|5866.2|5868.6|5866.2|5866.6|5864.3|132
1758625200000|2025-09-23 11:00:00|5867.9|5866.1|5867.4|5865.6|5869.2|5866.9|5866.9|5864.6|160
1758625500000|2025-09-23 11:05:00|5867.5|5865.7|5868.4|5865.4|5869.7|5866.7|5867.5|5865|157
1758625800000|2025-09-23 11:10:00|5868.5|5865.5|5866.1|5863.1|5869.1|5866.7|5865.5|5863|123
1758626100000|2025-09-23 11:15:00|5866.2|5863.2|5864.4|5862.6|5866.2|5863.8|5864.4|5862|84
1758626400000|2025-09-23 11:20:00|5864.5|5862.7|5867.1|5864.1|5867.1|5864.6|5864.2|5861.7|105
1758626700000|2025-09-23 11:25:00|5867|5864|5866.9|5863.9|5867.5|5865.1|5865.9|5863.4|129
1758627000000|2025-09-23 11:30:00|5866.6|5863.6|5866.3|5864.5|5867.3|5864.7|5865.8|5863.4|122
1758627300000|2025-09-23 11:35:00|5866.4|5864.6|5866.6|5863.6|5867.5|5865.1|5865.3|5863|107
1758627600000|2025-09-23 11:40:00|5866.2|5863.2|5866.4|5864.6|5867.1|5864.7|5865.3|5862.9|94
1758627900000|2025-09-23 11:45:00|5866.5|5864.7|5867.3|5864.3|5867.4|5865.2|5865.5|5863.6|56
1758628200000|2025-09-23 11:50:00|5867.4|5864.4|5867.2|5864.2|5867.6|5865|5863.6|5861.8|106
1758628500000|2025-09-23 11:55:00|5867.3|5864.3|5864.6|5862.8|5867.5|5865.1|5864.6|5862.8|105
1758628800000|2025-09-23 12:00:00|5864.5|5862.7|5864.5|5862.7|5864.5|5862.7|5862.9|5861.1|99
1758629100000|2025-09-23 12:05:00|5864.4|5862.6|5864|5862.2|5866.6|5864.1|5863.8|5862|97
1758629400000|2025-09-23 12:10:00|5863.9|5862.1|5862.8|5859.8|5865.2|5863|5862.7|5859.7|96
1758629700000|2025-09-23 12:15:00|5862.1|5860.3|5865.7|5863.9|5867.2|5865|5862.1|5860.1|128
1758630000000|2025-09-23 12:20:00|5866.1|5863.1|5864.3|5861.3|5867.1|5864.6|5863.5|5860.5|155
1758630300000|2025-09-23 12:25:00|5864.2|5861.2|5862.5|5859.5|5864.2|5861.7|5861.8|5859.3|175
1758630600000|2025-09-23 12:30:00|5862.6|5859.6|5863.5|5861.7|5863.9|5862.1|5861.5|5859.5|136
1758630900000|2025-09-23 12:35:00|5863.2|5861.4|5862.4|5859.4|5863.9|5862.1|5862.2|5859.2|104
1758631200000|2025-09-23 12:40:00|5862.3|5859.3|5862.3|5860.5|5863.1|5860.7|5861.6|5858.6|113
1758631500000|2025-09-23 12:45:00|5862.4|5860.6|5863.4|5861.6|5863.9|5861.6|5861.4|5858.8|133
1758631800000|2025-09-23 12:50:00|5863.5|5861.7|5863.8|5862|5865.2|5862.6|5863.4|5860.6|156
1758632100000|2025-09-23 12:55:00|5864.6|5861.6|5864.5|5861.5|5865.9|5863.6|5863.9|5861|175
1758632400000|2025-09-23 13:00:00|5864.6|5861.6|5868.4|5866.6|5870.5|5867.5|5864.4|5861.4|311
1758632700000|2025-09-23 13:05:00|5868.5|5866.7|5867.9|5866.1|5869.3|5867.5|5867.3|5865.2|132
1758633000000|2025-09-23 13:10:00|5867.8|5866|5867.1|5864.1|5867.8|5866|5865.6|5863.3|152
1758633300000|2025-09-23 13:15:00|5867.3|5864.3|5865.3|5862.3|5867.9|5865.5|5865|5862.3|140
1758633600000|2025-09-23 13:20:00|5865.2|5862.2|5864.6|5861.6|5866.1|5864.3|5863.7|5861.3|152
1758633900000|2025-09-23 13:25:00|5864.7|5861.7|5863.5|5861.7|5865.4|5863.4|5863.5|5861.3|137
1758634200000|2025-09-23 13:30:00|5863.6|5861.8|5861.5|5858.5|5864.9|5862.8|5861.4|5858.4|278
1758634500000|2025-09-23 13:35:00|5861.6|5858.6|5858.9|5855.9|5861.9|5859.4|5857.7|5855.4|264
1758634800000|2025-09-23 13:40:00|5858.8|5855.8|5856.3|5852.8|5859.2|5856.2|5855.1|5852.1|188
1758635100000|2025-09-23 13:45:00|5857.4|5853.7|5854.5|5851.5|5858.8|5855.8|5854.4|5851.4|349
1758635400000|2025-09-23 13:50:00|5854.4|5851.4|5855.4|5852.4|5855.4|5852.8|5852.9|5850.3|324
1758635700000|2025-09-23 13:55:00|5855.8|5852.8|5858.1|5855.1|5858.9|5856.5|5855.5|5852.5|387
1758636000000|2025-09-23 14:00:00|5858.2|5855.2|5854.4|5852.6|5859.7|5857.4|5854.2|5852.3|338
1758636300000|2025-09-23 14:05:00|5854.2|5852.4|5857.9|5856.1|5858.2|5856.4|5853.3|5851.4|249
1758636600000|2025-09-23 14:10:00|5858|5856.2|5858.8|5855.8|5860.4|5858.2|5857.7|5855.3|209
1758636900000|2025-09-23 14:15:00|5858.9|5855.9|5858.3|5855.3|5860.5|5858.1|5857.2|5854.8|223
1758637200000|2025-09-23 14:20:00|5858.2|5855.2|5855.7|5853.9|5858.7|5856.7|5855.5|5853.1|199
1758637500000|2025-09-23 14:25:00|5855.6|5853.8|5856.6|5853.6|5858.2|5855.7|5854.8|5852.5|219
1758637800000|2025-09-23 14:30:00|5856|5854.2|5856.3|5853.3|5856.8|5854.6|5854.7|5852.4|209
1758638100000|2025-09-23 14:35:00|5856.2|5853.2|5858.2|5855.2|5858.2|5855.2|5854.8|5852.5|186
1758638400000|2025-09-23 14:40:00|5858|5855|5860.2|5858.4|5861.4|5858.9|5857.2|5855|186
1758638700000|2025-09-23 14:45:00|5860.9|5857.9|5858.8|5857|5861|5858.7|5857.6|5855.4|200
1758639000000|2025-09-23 14:50:00|5859.3|5856.3|5858.6|5856.8|5861.2|5858.6|5858.4|5856|265
1758639300000|2025-09-23 14:55:00|5859.1|5856.1|5860.7|5857.7|5861.1|5859.1|5858.6|5856.1|197
1758639600000|2025-09-23 15:00:00|5860.5|5857.5|5859.8|5856.8|5861.1|5858.8|5858.9|5856.5|212
1758639900000|2025-09-23 15:05:00|5859.9|5856.9|5858.3|5856.5|5860.6|5858.1|5857.5|5855.2|130
1758640200000|2025-09-23 15:10:00|5858.4|5856.6|5858.3|5856.5|5859.6|5857.8|5857.4|5855.6|97
1758640500000|2025-09-23 15:15:00|5858.6|5856.8|5858.4|5856.6|5858.8|5856.9|5857.6|5855.8|81
1758640800000|2025-09-23 15:20:00|5858.3|5856.5|5858.5|5856.7|5859|5857.2|5857.7|5855.9|98
1758641100000|2025-09-23 15:25:00|5858.7|5856.9|5856.8|5855|5859.1|5857.3|5856.8|5855|92
1758641400000|2025-09-23 15:30:00|5856.9|5855.1|5856|5853|5857.3|5855.5|5855.2|5852.9|127
1758641700000|2025-09-23 15:35:00|5855.9|5852.9|5858.5|5855.5|5859.1|5856.1|5855.9|5852.9|133
1758642000000|2025-09-23 15:40:00|5858.4|5855.4|5856.9|5853.9|5858.5|5855.6|5855.4|5853|148
1758642300000|2025-09-23 15:45:00|5856.2|5854.4|5857.4|5854.4|5857.7|5855.2|5855.6|5852.6|140
1758642600000|2025-09-23 15:50:00|5857.5|5854.5|5855.8|5852.8|5857.6|5855.2|5854.5|5852.2|144
1758642900000|2025-09-23 15:55:00|5855.7|5852.7|5857.1|5855.3|5858|5855.4|5855.2|5852.7|164
1758643200000|2025-09-23 16:00:00|5857.2|5855.4|5856.7|5853.7|5858.1|5855.6|5856.1|5853.6|115
1758643500000|2025-09-23 16:05:00|5856.8|5853.8|5856.9|5853.9|5857.3|5854.3|5855.2|5852.6|94
1758643800000|2025-09-23 16:10:00|5857|5854|5858.3|5855.3|5859|5856|5857|5854|132
1758644100000|2025-09-23 16:15:00|5858.4|5855.4|5860.9|5857.9|5860.9|5857.9|5858.4|5855.4|154
1758644400000|2025-09-23 16:20:00|5861|5858|5861|5858|5862.2|5859.5|5860|5857.5|150
1758644700000|2025-09-23 16:25:00|5861.1|5858.1|5860.8|5859|5861.9|5859.4|5860.2|5858|73
1758645000000|2025-09-23 16:30:00|5860.9|5859.1|5862.4|5859.4|5862.8|5860.4|5860.5|5858.4|78
1758645300000|2025-09-23 16:35:00|5862.3|5859.3|5860.5|5857.5|5862.3|5859.3|5853|5850.5|369
1758645600000|2025-09-23 16:40:00|5860.4|5857.4|5860|5858.2|5861|5858.9|5857.7|5855|212
1758645900000|2025-09-23 16:45:00|5860.4|5857.4|5860.9|5859.1|5862.4|5860.2|5859.5|5857.2|190
1758646200000|2025-09-23 16:50:00|5861|5859.2|5863.4|5860.4|5864.1|5861.1|5860.8|5859|219
1758646500000|2025-09-23 16:55:00|5863.3|5860.3|5859.5|5857.7|5863.4|5861|5859.1|5856.8|206
1758646800000|2025-09-23 17:00:00|5859.6|5857.8|5861.5|5859.7|5863.4|5860.7|5859.5|5857.7|205
1758647100000|2025-09-23 17:05:00|5861.7|5859.9|5863|5860|5863.1|5861.1|5861.2|5859.1|134
1758647400000|2025-09-23 17:10:00|5862.9|5859.9|5862.5|5860.7|5863.8|5861.8|5861.6|5859.2|157
1758647700000|2025-09-23 17:15:00|5862.6|5860.8|5860.6|5858.8|5863.5|5861.1|5860.6|5858.8|126
1758648000000|2025-09-23 17:20:00|5860.7|5858.9|5861.4|5859.6|5862.1|5859.8|5859.9|5858.1|106
1758648300000|2025-09-23 17:25:00|5861.5|5859.7|5861.3|5858.3|5863|5860.7|5861.2|5858.3|156
1758648600000|2025-09-23 17:30:00|5861.4|5858.4|5859.6|5857.8|5862.4|5859.9|5859.6|5857.3|132
1758648900000|2025-09-23 17:35:00|5859.7|5857.9|5861.1|5858.1|5862.3|5859.8|5859.3|5856.4|222
1758649200000|2025-09-23 17:40:00|5861.2|5858.2|5859.1|5857.3|5861.7|5859.1|5858.8|5857|213
1758649500000|2025-09-23 17:45:00|5859.2|5857.4|5859.3|5856.3|5860.1|5858.3|5858.6|5856.3|167
1758649800000|2025-09-23 17:50:00|5859.2|5856.2|5857.8|5854.8|5859.9|5857.7|5857.2|5854.8|134
1758650100000|2025-09-23 17:55:00|5857.9|5854.9|5857.4|5855.6|5858.5|5856.1|5856.7|5854.4|155
1758650400000|2025-09-23 18:00:00|5858|5855|5857.4|5855.6|5858.3|5855.7|5856.4|5854|113
1758650700000|2025-09-23 18:05:00|5857.3|5855.5|5857.6|5854.6|5858.9|5856.5|5856.6|5854.1|151
1758651000000|2025-09-23 18:10:00|5857.7|5854.7|5857.4|5854.4|5858.1|5855.6|5857|5854.2|120
1758651300000|2025-09-23 18:15:00|5857.5|5854.5|5857.3|5854.3|5858.3|5855.6|5856.9|5854.1|147
1758651600000|2025-09-23 18:20:00|5857.4|5854.4|5856.6|5854.8|5858|5855.4|5855.6|5853.2|165
1758651900000|2025-09-23 18:25:00|5856.7|5854.9|5857.7|5855.9|5858.4|5856.1|5856.5|5854.1|169
1758652200000|2025-09-23 18:30:00|5857.6|5855.8|5858.9|5855.9|5859.2|5856.7|5857|5854.6|118
1758652500000|2025-09-23 18:35:00|5859|5856|5857.6|5855.8|5859.7|5857.2|5857.6|5855.3|91
1758652800000|2025-09-23 18:40:00|5857.7|5855.9|5859.9|5858.1|5861|5858.6|5857.7|5855.3|89
1758653100000|2025-09-23 18:45:00|5860|5858.2|5858.8|5857|5861.2|5858.6|5858.7|5856.3|56
1758653400000|2025-09-23 18:50:00|5858.7|5856.9|5857.1|5854.1|5859.4|5857|5856.8|5853.8|156
1758653700000|2025-09-23 18:55:00|5857|5854|5856.3|5853.3|5857|5854|5855.2|5852.2|240
1758654000000|2025-09-23 19:00:00|5856.2|5853.2|5857|5854|5857.6|5854.6|5856.2|5853.2|121
1758654300000|2025-09-23 19:05:00|5856.9|5853.9|5856|5854.2|5857.5|5855.2|5855.8|5853.1|58
1758654600000|2025-09-23 19:10:00|5855.9|5854.1|5856.1|5854.3|5856.9|5854.8|5855.5|5853.4|108
1758654900000|2025-09-23 19:15:00|5856.2|5854.4|5855.3|5853.5|5857|5854.7|5855|5852.8|60
1758655200000|2025-09-23 19:20:00|5855.2|5853.4|5856.3|5854.5|5856.5|5854.7|5855.2|5852.9|44
1758655500000|2025-09-23 19:25:00|5856.4|5854.6|5856.7|5854.9|5857.4|5855.3|5856.2|5853.9|76
1758655800000|2025-09-23 19:30:00|5856.8|5855|5857.3|5855.5|5857.9|5855.8|5856.3|5853.9|131
1758656100000|2025-09-23 19:35:00|5857.4|5855.6|5858.9|5857.1|5859.5|5857.3|5856.7|5854.3|136
1758656400000|2025-09-23 19:40:00|5858.8|5857|5860.2|5857.2|5860.4|5857.4|5858.3|5855.9|184
1758656700000|2025-09-23 19:45:00|5860.3|5857.3|5859.9|5856.9|5861.2|5858.2|5859.8|5856.8|162
1758657000000|2025-09-23 19:50:00|5860.2|5857.2|5860.7|5858.9|5861.8|5859.4|5859.8|5856.8|171
1758657300000|2025-09-23 19:55:00|5860.6|5858.8|5860.3|5857.3|5861.3|5858.8|5860|5857.1|109
1758657600000|2025-09-23 20:00:00|5860.4|5857.4|5860.3|5858.5|5861.1|5858.7|5859.8|5857.2|82
1758657900000|2025-09-23 20:05:00|5860.2|5858.4|5861.1|5858.1|5861.6|5859|5860.2|5858.1|51
1758658200000|2025-09-23 20:10:00|5861.2|5858.2|5861.3|5858.3|5861.8|5859.2|5860.6|5858.1|105
1758658500000|2025-09-23 20:15:00|5860.6|5858.8|5859.9|5858.1|5860.9|5858.9|5859.6|5857.2|82
1758658800000|2025-09-23 20:20:00|5860|5858.2|5859.7|5857.9|5860.9|5858.4|5859.7|5857.4|39
1758659100000|2025-09-23 20:25:00|5859.6|5857.8|5859.8|5858|5860.4|5858|5859.4|5857.1|39
1758659400000|2025-09-23 20:30:00|5860.3|5857.3|5856.5|5854.7|5860.4|5858|5856.5|5854|76
1758659700000|2025-09-23 20:35:00|5856.4|5854.6|5857.7|5854.7|5858.1|5855.5|5856.4|5854|75
1758660000000|2025-09-23 20:40:00|5857.6|5854.6|5855.1|5853.3|5857.6|5855.2|5854.8|5852.5|45
1758660300000|2025-09-23 20:45:00|5855.6|5852.6|5857.3|5854.3|5857.3|5854.3|5855.3|5852.6|36
1758660600000|2025-09-23 20:50:00|5857.5|5854.5|5859.7|5856.7|5859.7|5856.7|5857.5|5854.5|49
1758660900000|2025-09-23 20:55:00|5860.6|5855.8|5860.7|5855.2|5861.3|5856.5|5860.4|5855.2|123
1758661200000|2025-09-23 21:00:00|5861|5853.3|5860|5854.2|5861|5854.2|5859.1|5853.3|3
1758661500000|2025-09-23 21:05:00|5855|5849.2|5855.8|5850|5856.4|5850.6|5853.8|5848|86
1758661800000|2025-09-23 21:10:00|5856.4|5850.6|5854.8|5849|5856.8|5851|5852.8|5847|48
1758662100000|2025-09-23 21:15:00|5854.1|5848.3|5856.2|5850.4|5857.8|5852|5853.8|5848|100
1758662400000|2025-09-23 21:20:00|5856.3|5850.5|5855.4|5849.6|5857.3|5851.5|5853.4|5847.6|76
1758662700000|2025-09-23 21:25:00|5855.5|5849.7|5856|5850.2|5857.1|5851.3|5852.9|5847.1|48
1758663000000|2025-09-23 21:30:00|5856.1|5850.3|5856.2|5850.4|5857|5851.2|5854.9|5849.1|113
1758663300000|2025-09-23 21:35:00|5856.4|5850.6|5856.9|5851.1|5857.2|5851.4|5855.4|5849.6|122
1758663600000|2025-09-23 21:40:00|5856.8|5851|5858.7|5852.9|5858.9|5853.1|5856.8|5851|112
1758663900000|2025-09-23 21:45:00|5858.6|5852.8|5857.3|5851.5|5858.7|5852.9|5855|5849.2|119
1758664200000|2025-09-23 21:50:00|5857.5|5851.7|5858.1|5852.3|5858.9|5853.1|5857|5851.2|127
1758664500000|2025-09-23 21:55:00|5859|5853.2|5863.7|5857.9|5863.8|5858|5857.7|5851.9|173
1758664800000|2025-09-23 22:00:00|5863.6|5857.8|5862.3|5856.7|5863.7|5857.9|5860.9|5855.1|167
1758665100000|2025-09-23 22:05:00|5861.4|5857.6|5862.1|5859.1|5863|5860|5861|5857.2|171
1758665400000|2025-09-23 22:10:00|5862.2|5859|5861.2|5858.2|5862.5|5859.2|5861|5857.6|72
1758665700000|2025-09-23 22:15:00|5861.3|5858.1|5860.2|5857.2|5861.4|5858.4|5860.2|5857.2|152
1758666000000|2025-09-23 22:20:00|5860.3|5857.3|5859.7|5856.7|5860.3|5857.3|5859.2|5856.2|25
1758666300000|2025-09-23 22:25:00|5859.6|5856.6|5859.3|5856.3|5859.7|5856.7|5858.8|5855.8|94
1758666600000|2025-09-23 22:30:00|5859.4|5856.4|5859.1|5856.1|5859.5|5856.5|5858.6|5855.6|46
1758666900000|2025-09-23 22:35:00|5859.2|5856.2|5858.7|5855.7|5859.7|5856.7|5858.7|5855.7|42
1758667200000|2025-09-23 22:40:00|5858.8|5855.8|5860|5857|5860|5857|5858.8|5855.8|20
1758667500000|2025-09-23 22:45:00|5859.9|5856.9|5861|5858|5861|5858|5859.9|5856.9|21
1758667800000|2025-09-23 22:50:00|5860.9|5857.9|5860.1|5857.1|5860.9|5857.9|5859.9|5856.9|24
1758668100000|2025-09-23 22:55:00|5860.2|5857.2|5860.1|5857.1|5860.4|5857.4|5859.8|5856.8|16
1758668400000|2025-09-23 23:00:00|5860.4|5857.4|5860.6|5857.6|5861.1|5858.1|5860.4|5857.4|39
1758668700000|2025-09-23 23:05:00|5860.7|5857.7|5860.3|5857.3|5860.7|5857.7|5859.5|5857|28
1758669000000|2025-09-23 23:10:00|5860.2|5857.2|5859.1|5856.1|5861.1|5858.1|5858.8|5855.8|42
1758669300000|2025-09-23 23:15:00|5858.9|5855.9|5858.6|5855.6|5859.2|5856.6|5858.2|5855.5|43
1758669600000|2025-09-23 23:20:00|5858.5|5855.5|5859.6|5856.6|5859.6|5856.8|5858.3|5855.3|22
1758669900000|2025-09-23 23:25:00|5859|5857.2|5858.1|5855.1|5859.5|5857.2|5858|5855|27
1758670200000|2025-09-23 23:30:00|5858.2|5855.2|5858.4|5855.4|5858.4|5855.4|5857.4|5854.4|42
1758670500000|2025-09-23 23:35:00|5858.3|5855.3|5859.5|5856.5|5859.5|5856.5|5858.3|5855.3|29
1758670800000|2025-09-23 23:40:00|5859.4|5856.4|5858.3|5856.5|5859.4|5856.8|5857.9|5856|37
1758671100000|2025-09-23 23:45:00|5858.2|5856.4|5858|5856.2|5858.5|5856.7|5857.5|5855.7|26
1758671400000|2025-09-23 23:50:00|5857.9|5856.1|5857.4|5855.6|5857.9|5856.1|5856.9|5855.1|36
1758671700000|2025-09-23 23:55:00|5857.3|5855.5|5857.8|5856|5858|5856.2|5856.7|5853.9|67
1758672000000|2025-09-24 00:00:00|5858|5856.2|5857|5854|5858.3|5856.5|5855.7|5853.9|120
1758672300000|2025-09-24 00:05:00|5857.1|5854.1|5853.7|5851.9|5857.1|5854.6|5853.5|5851.7|84
1758672600000|2025-09-24 00:10:00|5853.8|5852|5853.4|5851.6|5855|5853.2|5853.2|5851.4|72
1758672900000|2025-09-24 00:15:00|5853.5|5851.7|5855.7|5852.7|5856.1|5853.1|5853.4|5851.4|98
1758673200000|2025-09-24 00:20:00|5855.6|5852.6|5856.6|5854.8|5858.1|5855.6|5855.6|5852.6|128
1758673500000|2025-09-24 00:25:00|5857.2|5854.2|5855.3|5853.5|5857.2|5854.5|5854.5|5852.1|136
1758673800000|2025-09-24 00:30:00|5855.2|5853.4|5853.9|5852.1|5856.1|5853.7|5853.8|5851.3|98
1758674100000|2025-09-24 00:35:00|5853.8|5852|5854.5|5851.5|5855.9|5853.2|5853.8|5851.3|118
1758674400000|2025-09-24 00:40:00|5853.9|5852.1|5855.7|5852.7|5855.7|5852.9|5853.9|5851.6|96
1758674700000|2025-09-24 00:45:00|5855.6|5852.6|5855.6|5852.6|5856.4|5853.4|5855.6|5852.6|98
1758675000000|2025-09-24 00:50:00|5855.5|5852.5|5854.5|5851.5|5857|5854.6|5854.4|5851.4|126
1758675300000|2025-09-24 00:55:00|5854.4|5851.4|5856.9|5853.9|5857.5|5855|5854.4|5851.4|181
1758675600000|2025-09-24 01:00:00|5857|5854|5854.6|5851.6|5858.2|5855.2|5853.8|5851.1|179
1758675900000|2025-09-24 01:05:00|5854.5|5851.5|5854.6|5851.6|5856.3|5853.3|5853.7|5851.3|109
1758676200000|2025-09-24 01:10:00|5854.5|5851.5|5854.6|5851.6|5855.4|5853.1|5853.9|5851|93
1758676500000|2025-09-24 01:15:00|5855|5852|5851.9|5848.9|5855.1|5852.1|5851.3|5848.8|132
1758676800000|2025-09-24 01:20:00|5852|5849|5853.7|5850.7|5853.8|5851.3|5850.6|5848.2|117
1758677100000|2025-09-24 01:25:00|5853.6|5850.6|5853.2|5850.2|5854.4|5851.4|5852|5849.5|134
1758677400000|2025-09-24 01:30:00|5853.4|5850.4|5857.1|5854.1|5859.1|5856.1|5853.4|5850.4|308
1758677700000|2025-09-24 01:35:00|5857.2|5854.2|5860.5|5857.5|5861.1|5858.1|5855.1|5852.1|233
1758678000000|2025-09-24 01:40:00|5860.6|5857.6|5862.5|5860.7|5864.1|5861.2|5860.6|5857.6|212
1758678300000|2025-09-24 01:45:00|5862.6|5860.8|5859.4|5857.6|5863|5861.2|5857.9|5855.5|151
1758678600000|2025-09-24 01:50:00|5859.3|5857.5|5861.4|5858.4|5861.4|5859.2|5857.3|5855.1|156
1758678900000|2025-09-24 01:55:00|5860.8|5859|5860.7|5858.9|5861.6|5859.8|5859.6|5857.8|154
1758679200000|2025-09-24 02:00:00|5860.9|5859.1|5862.3|5860.5|5862.4|5860.6|5859.9|5858|142
1758679500000|2025-09-24 02:05:00|5862.4|5860.6|5863.4|5861.6|5865.3|5863.5|5862.1|5859.6|124
1758679800000|2025-09-24 02:10:00|5863.3|5861.5|5864.4|5862.6|5864.8|5863|5862.4|5860.6|77
1758680100000|2025-09-24 02:15:00|5864.3|5862.5|5865.6|5863.8|5865.8|5864|5863.4|5861.6|90
1758680400000|2025-09-24 02:20:00|5865.5|5863.7|5866.4|5863.4|5867.1|5865.3|5864.8|5862.4|138
1758680700000|2025-09-24 02:25:00|5866.3|5863.3|5865.1|5862.1|5866.6|5863.9|5863.7|5861|123
1758681000000|2025-09-24 02:30:00|5865.2|5862.2|5864.1|5861.1|5865.8|5863.4|5863.9|5860.9|136
1758681300000|2025-09-24 02:35:00|5864|5861|5864.3|5861.3|5865.1|5862.3|5863.5|5860.5|128
1758681600000|2025-09-24 02:40:00|5864.4|5861.4|5865.3|5862.3|5865.5|5862.5|5863.9|5861.3|116
1758681900000|2025-09-24 02:45:00|5865.4|5862.4|5864.5|5861.5|5866.5|5864|5864|5861.5|132
1758682200000|2025-09-24 02:50:00|5864.1|5861.1|5862.5|5859.5|5865.1|5862.1|5862.1|5859.1|134
1758682500000|2025-09-24 02:55:00|5862.6|5859.6|5862.5|5859.5|5864.2|5861.6|5861|5858|167
1758682800000|2025-09-24 03:00:00|5862.6|5859.6|5863.7|5861.9|5864.9|5861.9|5862|5859|120
1758683100000|2025-09-24 03:05:00|5863.8|5862|5862.5|5859.5|5864.5|5862|5861.7|5859.2|98
1758683400000|2025-09-24 03:10:00|5862.6|5859.6|5862.8|5859.8|5863.3|5860.5|5862.3|5859.5|65
1758683700000|2025-09-24 03:15:00|5863|5860|5862.1|5859.1|5863.1|5860.1|5861.6|5858.6|55
1758684000000|2025-09-24 03:20:00|5862|5859|5859.4|5857.6|5862.2|5859.5|5859.4|5857.1|82
1758684300000|2025-09-24 03:25:00|5860|5857|5858.4|5856.6|5860|5857.1|5857.4|5855.6|90
1758684600000|2025-09-24 03:30:00|5858.5|5856.7|5860.6|5857.6|5861.1|5858.1|5857.5|5855.7|48
1758684900000|2025-09-24 03:35:00|5860.7|5857.7|5860.1|5857.1|5862.4|5859.4|5859.6|5856.6|101
1758685200000|2025-09-24 03:40:00|5860.3|5857.3|5861.5|5858.5|5861.8|5859|5860.2|5857.3|63
1758685500000|2025-09-24 03:45:00|5861.6|5858.6|5859.8|5858|5862|5859.6|5859.5|5857.1|79
1758685800000|2025-09-24 03:50:00|5859.9|5858.1|5859.9|5856.9|5860.8|5858.4|5858.9|5855.9|79
1758686100000|2025-09-24 03:55:00|5859.3|5857.5|5858.3|5856.5|5859.9|5857.6|5858.3|5855.9|84
1758686400000|2025-09-24 04:00:00|5858.9|5855.9|5857|5854|5860|5857|5856.9|5853.9|115
1758686700000|2025-09-24 04:05:00|5857.1|5854.1|5857.1|5854.1|5857.8|5855.6|5856.1|5853.5|98
1758687000000|2025-09-24 04:10:00|5857|5854|5857.5|5855.7|5858.6|5855.7|5856.5|5853.9|91
1758687300000|2025-09-24 04:15:00|5857.6|5855.8|5858.6|5855.6|5858.8|5856.1|5857.4|5854.7|94
1758687600000|2025-09-24 04:20:00|5857.9|5856.1|5858.9|5855.9|5859.2|5856.7|5857.9|5855|84
1758687900000|2025-09-24 04:25:00|5858.3|5856.5|5859.8|5858|5860.5|5858.1|5858.3|5855.9|58
1758688200000|2025-09-24 04:30:00|5859.9|5858.1|5861.3|5859.5|5861.9|5859.5|5859.5|5857|56
1758688500000|2025-09-24 04:35:00|5861.7|5858.7|5861.3|5859.5|5862.6|5860.2|5861|5858.5|64
1758688800000|2025-09-24 04:40:00|5861.4|5859.6|5862.6|5859.6|5863|5860.2|5861|5858.4|90
1758689100000|2025-09-24 04:45:00|5862.5|5859.5|5861.1|5859.3|5862.5|5860.5|5861.1|5859.3|42
1758689400000|2025-09-24 04:50:00|5861.2|5859.4|5860.4|5858.6|5861.5|5859.7|5860.4|5858.6|24
1758689700000|2025-09-24 04:55:00|5860.5|5858.7|5860.8|5859|5862.1|5859.8|5860.5|5858.5|35
1758690000000|2025-09-24 05:00:00|5860.7|5858.9|5860|5857|5862.5|5860.2|5859.4|5856.6|82
1758690300000|2025-09-24 05:05:00|5860.1|5857.1|5858.3|5856.5|5860.1|5857.7|5858.1|5856.3|50
1758690600000|2025-09-24 05:10:00|5858.2|5856.4|5858.9|5857.1|5859.4|5857.6|5858.1|5856.3|42
1758690900000|2025-09-24 05:15:00|5859|5857.2|5862.1|5859.1|5862.5|5859.7|5858.7|5856.4|91
1758691200000|2025-09-24 05:20:00|5861.5|5859.7|5862.6|5859.6|5863.3|5860.6|5861.5|5859.5|57
1758691500000|2025-09-24 05:25:00|5862.7|5859.7|5861.2|5859.4|5862.7|5860|5861.2|5858.9|37
1758691800000|2025-09-24 05:30:00|5861.1|5859.3|5858.3|5856.5|5861.1|5859.3|5858|5856.2|55
1758692100000|2025-09-24 05:35:00|5858.2|5856.4|5861|5859.2|5861.2|5859.4|5857.9|5855.5|55
1758692400000|2025-09-24 05:40:00|5860.9|5859.1|5857.8|5856|5861|5859.2|5857.5|5855|52
1758692700000|2025-09-24 05:45:00|5857.7|5855.9|5856.2|5853.2|5858.2|5856.1|5855.7|5853.2|70
1758693000000|2025-09-24 05:50:00|5856.5|5853.5|5857.3|5855.5|5857.3|5855.5|5852.6|5850.2|121
1758693300000|2025-09-24 05:55:00|5857.4|5855.6|5858|5856.2|5858.8|5857|5857.1|5854.8|113
1758693600000|2025-09-24 06:00:00|5858.1|5856.3|5859.2|5856.2|5860.9|5859.1|5857.9|5855.7|181
1758693900000|2025-09-24 06:05:00|5859.3|5856.3|5857.1|5855.3|5859.3|5856.4|5856.5|5854.3|146
1758694200000|2025-09-24 06:10:00|5857|5855.2|5856.3|5853.3|5858.3|5855.9|5855.5|5853|161
1758694500000|2025-09-24 06:15:00|5856.2|5853.2|5856.4|5854.6|5857.1|5855.3|5854.8|5853|111
1758694800000|2025-09-24 06:20:00|5856.3|5854.5|5857.4|5854.4|5858|5855.1|5856|5853.9|167
1758695100000|2025-09-24 06:25:00|5857.1|5854.1|5857.2|5854.2|5857.2|5854.3|5854.5|5852.1|128
1758695400000|2025-09-24 06:30:00|5857.1|5854.1|5853|5851.2|5857.5|5854.7|5853|5850.8|173
1758695700000|2025-09-24 06:35:00|5853.5|5850.5|5854.2|5851.2|5855|5852.5|5853.4|5850.5|171
1758696000000|2025-09-24 06:40:00|5854.1|5851.1|5853.6|5850.6|5854.6|5851.9|5852.8|5850.3|132
1758696300000|2025-09-24 06:45:00|5853.7|5850.7|5852.9|5849.9|5854.4|5851.4|5852.6|5849.6|120
1758696600000|2025-09-24 06:50:00|5853|5850|5852|5849|5854.3|5851.5|5851.9|5848.9|145
1758696900000|2025-09-24 06:55:00|5851.5|5849.7|5850.9|5849.1|5852.3|5849.7|5850.7|5848|127
1758697200000|2025-09-24 07:00:00|5850.8|5849|5854.8|5851.8|5855.3|5852.3|5849.7|5847.3|174
1758697500000|2025-09-24 07:05:00|5854.5|5851.5|5855.6|5852.6|5856|5853|5852.8|5850.4|142
1758697800000|2025-09-24 07:10:00|5855.7|5852.7|5854.1|5851.1|5856.3|5853.8|5852.2|5850|125
1758698100000|2025-09-24 07:15:00|5854|5851|5854.2|5852.4|5854.7|5852.5|5852.8|5850.5|104
1758698400000|2025-09-24 07:20:00|5854.1|5852.3|5854.2|5852.4|5855.3|5853.5|5853.6|5851.7|106
1758698700000|2025-09-24 07:25:00|5854.1|5852.3|5856|5853|5856.4|5853.5|5853.7|5851.6|115
1758699000000|2025-09-24 07:30:00|5856.1|5853.1|5853.8|5852|5856.1|5853.4|5853.5|5851.2|115
1758699300000|2025-09-24 07:35:00|5853.9|5852.1|5855.5|5852.5|5855.6|5853.1|5853.1|5850.6|127
1758699600000|2025-09-24 07:40:00|5855.4|5852.4|5857.6|5855.8|5858.9|5856|5854.6|5851.6|109
1758699900000|2025-09-24 07:45:00|5857.7|5855.9|5856.3|5854.5|5859.3|5856.6|5855.2|5853.2|152
1758700200000|2025-09-24 07:50:00|5856.2|5854.4|5855|5853.2|5856.4|5854.6|5854.7|5852.9|72
1758700500000|2025-09-24 07:55:00|5855.1|5853.3|5855|5853.2|5855.1|5853.3|5853.8|5852|52
1758700800000|2025-09-24 08:00:00|5854.9|5853.1|5855.5|5853.7|5855.5|5853.7|5852|5850|152
1758701100000|2025-09-24 08:05:00|5855.6|5853.8|5855.3|5853.5|5856.5|5854.7|5854.4|5851.8|143
1758701400000|2025-09-24 08:10:00|5855|5853.2|5850.9|5849.1|5855.7|5853.3|5850.4|5848.6|93
1758701700000|2025-09-24 08:15:00|5850.8|5849|5851.8|5850|5852.4|5850.1|5848.7|5846.9|120
1758702000000|2025-09-24 08:20:00|5851.9|5850.1|5850.4|5848.6|5851.9|5850.1|5850.3|5848.5|80
1758702300000|2025-09-24 08:25:00|5850.3|5848.5|5846.4|5843.4|5850.5|5848.7|5845.9|5843.3|138
1758702600000|2025-09-24 08:30:00|5846.2|5843.2|5847.4|5844.4|5847.6|5845.2|5845.6|5842.8|139
1758702900000|2025-09-24 08:35:00|5846.8|5845|5847.3|5844.3|5848.3|5845.6|5846.2|5843.6|123
1758703200000|2025-09-24 08:40:00|5847.4|5844.4|5844.8|5841.8|5847.4|5844.7|5844|5841.6|149
1758703500000|2025-09-24 08:45:00|5844.7|5841.7|5844.7|5842.9|5845.3|5842.9|5843.7|5840.8|138
1758703800000|2025-09-24 08:50:00|5844.6|5842.8|5846.9|5843.9|5847.5|5844.9|5843.3|5840.4|142
1758704100000|2025-09-24 08:55:00|5846.4|5844.6|5848.5|5845.5|5849.1|5846.7|5846.4|5843.9|185
1758704400000|2025-09-24 09:00:00|5847.8|5846|5848.9|5847.1|5850.5|5848.2|5847.7|5845.1|172
1758704700000|2025-09-24 09:05:00|5849.6|5846.6|5847.4|5845.6|5850.6|5848.1|5847.4|5845.1|108
1758705000000|2025-09-24 09:10:00|5847.3|5845.5|5848|5846.2|5848|5846.2|5846.6|5844.2|71
1758705300000|2025-09-24 09:15:00|5848.1|5846.3|5847.1|5845.3|5849.2|5846.7|5847.1|5844.6|65
1758705600000|2025-09-24 09:20:00|5847.5|5845.7|5845.9|5844.1|5848.1|5845.7|5845.7|5843.1|127
1758705900000|2025-09-24 09:25:00|5846.4|5843.4|5846|5843|5846.9|5844.2|5844.9|5842.7|114
1758706200000|2025-09-24 09:30:00|5845.9|5842.9|5844.6|5841.6|5846.6|5844.2|5844.2|5841.5|140
1758706500000|2025-09-24 09:35:00|5844.7|5841.7|5844.7|5841.7|5845.2|5842.4|5843.8|5841.1|133
1758706800000|2025-09-24 09:40:00|5844.6|5841.6|5843.8|5842|5844.9|5842.5|5842.8|5840.4|130
1758707100000|2025-09-24 09:45:00|5843.9|5842.1|5842.8|5841|5844.4|5842.1|5842.1|5840.1|90
1758707400000|2025-09-24 09:50:00|5842.9|5841.1|5847|5844|5847.1|5844.8|5842.5|5840.7|100
1758707700000|2025-09-24 09:55:00|5846.9|5843.9|5844.7|5842.9|5846.9|5845|5844.4|5842.3|54
1758708000000|2025-09-24 10:00:00|5844.6|5842.8|5843.6|5841.8|5844.8|5842.8|5843.4|5841.2|62
1758708300000|2025-09-24 10:05:00|5843.5|5841.7|5842.6|5840.8|5843.5|5841.7|5842.2|5840.4|55
1758708600000|2025-09-24 10:10:00|5842.5|5840.7|5838.9|5837.1|5843|5840.7|5838.6|5836.2|104
1758708900000|2025-09-24 10:15:00|5838.8|5837|5839|5837.2|5839.9|5837.8|5838.6|5836.3|89
1758709200000|2025-09-24 10:20:00|5838.9|5837.1|5838.9|5837.1|5839.9|5838.1|5838.6|5836.8|62
1758709500000|2025-09-24 10:25:00|5838.8|5837|5840.4|5838.6|5840.4|5838.6|5838.7|5836.9|62
1758709800000|2025-09-24 10:30:00|5840.3|5838.5|5841.1|5839.3|5842.9|5840.5|5840.3|5838.4|133
1758710100000|2025-09-24 10:35:00|5841.6|5838.6|5840.1|5837.1|5841.6|5839.2|5839.7|5837.1|107
1758710400000|2025-09-24 10:40:00|5840|5837|5839.4|5836.4|5840.2|5837.7|5838.3|5835.9|103
1758710700000|2025-09-24 10:45:00|5838.8|5837|5839.9|5836.9|5839.9|5837.3|5838.3|5835.9|34
1758711000000|2025-09-24 10:50:00|5839.3|5837.5|5839.8|5838|5840.5|5838.4|5839|5836.8|88
1758711300000|2025-09-24 10:55:00|5839.9|5838.1|5839.8|5838|5841.1|5838.6|5839.4|5837.6|66
1758711600000|2025-09-24 11:00:00|5839.7|5837.9|5839.2|5837.4|5839.9|5838.1|5838.8|5837|63
1758711900000|2025-09-24 11:05:00|5839.1|5837.3|5836.9|5835.1|5839.2|5837.4|5836.8|5835|73
1758712200000|2025-09-24 11:10:00|5836.8|5835|5838.3|5836.5|5839.3|5837.1|5836.1|5834.3|81
1758712500000|2025-09-24 11:15:00|5838.4|5836.6|5838.6|5835.6|5840.4|5837.7|5838.1|5835.1|140
1758712800000|2025-09-24 11:20:00|5838.5|5835.5|5837.9|5834.9|5838.6|5836.1|5837.2|5834.5|110
1758713100000|2025-09-24 11:25:00|5837.3|5835.5|5837.1|5834.1|5838|5835.5|5836.3|5833.8|108
1758713400000|2025-09-24 11:30:00|5837|5834|5838.9|5835.9|5839.6|5836.6|5836.3|5833.9|127
1758713700000|2025-09-24 11:35:00|5838.8|5835.8|5838.4|5835.4|5839.5|5836.6|5837.6|5835.3|90
1758714000000|2025-09-24 11:40:00|5838.3|5835.3|5836.3|5834.5|5838.6|5835.6|5835.3|5832.7|96
1758714300000|2025-09-24 11:45:00|5835.9|5834.1|5835|5833.2|5836.5|5834.2|5835|5832.6|73
1758714600000|2025-09-24 11:50:00|5835.1|5833.3|5836|5833|5836.1|5833.5|5834.3|5831.9|97
1758714900000|2025-09-24 11:55:00|5835.4|5833.6|5834.8|5833|5837.1|5834.9|5834.8|5833|104
1758715200000|2025-09-24 12:00:00|5834.5|5832.7|5836.1|5834.3|5836.3|5834.3|5833.8|5832|135
1758715500000|2025-09-24 12:05:00|5836|5834.2|5838.5|5836.7|5839.2|5837.2|5836|5834.2|112
1758715800000|2025-09-24 12:10:00|5838.6|5836.8|5838.8|5837|5839.5|5837.2|5837.6|5835.8|103
1758716100000|2025-09-24 12:15:00|5838.9|5837.1|5840.4|5838.6|5840.7|5838.9|5837.4|5835.6|102
1758716400000|2025-09-24 12:20:00|5840.6|5838.8|5839.4|5836.4|5842.8|5841|5839.3|5836.3|226
1758716700000|2025-09-24 12:25:00|5839.5|5836.5|5838.6|5836.8|5840.1|5837.1|5838.1|5835.4|174
1758717000000|2025-09-24 12:30:00|5838.5|5836.7|5836.2|5833.2|5839.4|5836.7|5836|5833|188
1758717300000|2025-09-24 12:35:00|5835.9|5832.9|5836.2|5833.2|5838.9|5835.9|5834.9|5832.3|211
1758717600000|2025-09-24 12:40:00|5836.1|5833.1|5833.9|5830.9|5837.4|5835.1|5833.6|5830.6|182
1758717900000|2025-09-24 12:45:00|5834|5831|5830.6|5827.6|5834.1|5831.1|5830|5827|199
1758718200000|2025-09-24 12:50:00|5830.5|5827.5|5826.1|5823.1|5830.5|5827.5|5825.5|5823.1|264
1758718500000|2025-09-24 12:55:00|5826.2|5823.2|5830|5827|5831.1|5828.7|5825.5|5823.1|227
1758718800000|2025-09-24 13:00:00|5829.9|5826.9|5828.2|5825.2|5830.1|5827.7|5826.9|5824.5|200
1758719100000|2025-09-24 13:05:00|5828.3|5825.3|5824.4|5822.6|5828.6|5826.2|5824.4|5822.6|151
1758719400000|2025-09-24 13:10:00|5824.5|5822.7|5826.4|5823.4|5827.5|5824.8|5823.8|5821.9|178
1758719700000|2025-09-24 13:15:00|5826.5|5823.5|5826.6|5823.6|5827.1|5824.3|5824.3|5821.3|239
1758720000000|2025-09-24 13:20:00|5826.7|5823.7|5824.6|5821.6|5827.9|5825.4|5823.5|5821.3|149
1758720300000|2025-09-24 13:25:00|5824.7|5821.7|5823.1|5820.1|5825.4|5822.7|5822.1|5819.1|186
1758720600000|2025-09-24 13:30:00|5822.8|5819.8|5818.5|5815.5|5822.9|5820.4|5818.4|5815.5|230
1758720900000|2025-09-24 13:35:00|5818.6|5815.6|5819.6|5817.8|5821.5|5819.1|5818.1|5815.6|185
1758721200000|2025-09-24 13:40:00|5819.7|5817.9|5818.6|5815.6|5819.9|5818|5818.1|5815.2|198
1758721500000|2025-09-24 13:45:00|5819|5816|5818.9|5815.9|5819.5|5817|5816.9|5814.4|288
1758721800000|2025-09-24 13:50:00|5819|5816|5821|5818|5823.5|5820.5|5819|5816|252
1758722100000|2025-09-24 13:55:00|5821.5|5818.5|5820.8|5817.8|5823.1|5820.1|5820.8|5817.8|183
1758722400000|2025-09-24 14:00:00|5820.7|5817.7|5817.4|5814.4|5820.7|5817.7|5815.3|5812.5|310
1758722700000|2025-09-24 14:05:00|5817.8|5814.8|5816.9|5813.9|5817.9|5814.9|5814.9|5812.2|235
1758723000000|2025-09-24 14:10:00|5816.7|5813.7|5813.5|5810.5|5817.4|5814.4|5812.7|5809.7|198
1758723300000|2025-09-24 14:15:00|5813.3|5810.3|5814|5811|5815.6|5813|5812.9|5810.3|203
1758723600000|2025-09-24 14:20:00|5813.2|5811.4|5810.9|5807.9|5813.6|5811.5|5810.7|5807.7|223
1758723900000|2025-09-24 14:25:00|5810.8|5807.8|5815.2|5812.2|5815.7|5812.7|5810.8|5807.8|210
1758724200000|2025-09-24 14:30:00|5815.3|5812.3|5814.5|5811.5|5816.1|5813.3|5813.2|5810.8|237
1758724500000|2025-09-24 14:35:00|5814.4|5811.4|5817.1|5814.1|5817.1|5814.2|5813.6|5811.1|227
1758724800000|2025-09-24 14:40:00|5816.4|5814.6|5815.6|5812.6|5817.1|5814.7|5813.7|5810.7|256
1758725100000|2025-09-24 14:45:00|5815.5|5812.5|5818.4|5815.4|5819.2|5816.2|5814.9|5812.3|177
1758725400000|2025-09-24 14:50:00|5818.2|5815.2|5817.9|5814.9|5820.6|5817.6|5817.4|5814.4|224
1758725700000|2025-09-24 14:55:00|5817.5|5814.5|5818.9|5815.9|5819.9|5817.5|5815.8|5813.6|289
1758726000000|2025-09-24 15:00:00|5819|5816|5817.4|5814.4|5820|5817.5|5815.9|5813.4|274
1758726300000|2025-09-24 15:05:00|5817.2|5814.2|5817.5|5814.5|5817.6|5815.2|5815|5812|184
1758726600000|2025-09-24 15:10:00|5817.6|5814.6|5815.9|5814.1|5818|5815|5815.8|5813.4|161
1758726900000|2025-09-24 15:15:00|5816.6|5813.6|5816.7|5813.7|5817|5814.6|5814.5|5812|135
1758727200000|2025-09-24 15:20:00|5816.8|5813.8|5820.1|5817.1|5820.1|5817.6|5816.4|5813.8|162
1758727500000|2025-09-24 15:25:00|5819.5|5817.7|5817.6|5814.6|5820|5817.7|5816.7|5814.3|150
1758727800000|2025-09-24 15:30:00|5817.5|5814.5|5814.9|5811.9|5818.6|5816.3|5814.7|5811.8|182
1758728100000|2025-09-24 15:35:00|5815|5812|5816.1|5813.1|5817.6|5815.2|5814.3|5811.8|197
1758728400000|2025-09-24 15:40:00|5815.5|5813.7|5815.3|5813.5|5816.2|5813.8|5814.9|5812.1|153
1758728700000|2025-09-24 15:45:00|5815.4|5813.6|5815.4|5812.4|5816.3|5813.9|5814.2|5811.7|175
1758729000000|2025-09-24 15:50:00|5815.5|5812.5|5815.7|5812.7|5815.8|5813.5|5813.5|5810.9|171
1758729300000|2025-09-24 15:55:00|5815.9|5812.9|5814.7|5811.7|5816|5813.5|5813.3|5810.9|169
1758729600000|2025-09-24 16:00:00|5814.8|5811.8|5813.5|5810.5|5815.1|5812.6|5812.5|5810|180
1758729900000|2025-09-24 16:05:00|5812.8|5811|5813.9|5810.9|5815.5|5813|5812.8|5810.3|155
1758730200000|2025-09-24 16:10:00|5814|5811|5812.6|5809.6|5814.1|5811.1|5811.6|5809.2|151
1758730500000|2025-09-24 16:15:00|5811.9|5810.1|5812.4|5810.6|5813.2|5810.6|5810.9|5808.4|120
1758730800000|2025-09-24 16:20:00|5812.5|5810.7|5813.4|5810.4|5814.6|5812.2|5812.4|5809.9|131
1758731100000|2025-09-24 16:25:00|5813.3|5810.3|5812.9|5811.1|5814.4|5811.4|5812.1|5809.6|150
1758731400000|2025-09-24 16:30:00|5813|5811.2|5811.4|5808.4|5814|5811.5|5810.5|5808.1|134
1758731700000|2025-09-24 16:35:00|5811.5|5808.5|5812.5|5810.7|5813.3|5810.8|5809.4|5807|155
1758732000000|2025-09-24 16:40:00|5812.4|5810.6|5814.4|5812.6|5814.5|5812.7|5812.4|5810.4|81
1758732300000|2025-09-24 16:45:00|5814.5|5812.7|5811.8|5810|5815|5813|5811.5|5809.7|89
1758732600000|2025-09-24 16:50:00|5811.9|5810.1|5812.6|5809.6|5813.4|5811.6|5811.5|5808.5|109
1758732900000|2025-09-24 16:55:00|5812.5|5809.5|5812.1|5809.1|5812.9|5810.3|5810.1|5807.8|96
1758733200000|2025-09-24 17:00:00|5812|5809|5812.9|5811.1|5813.5|5811.2|5811.2|5808.7|85
1758733500000|2025-09-24 17:05:00|5813|5811.2|5815.2|5812.2|5815.4|5812.9|5812.9|5811.1|63
1758733800000|2025-09-24 17:10:00|5814.6|5812.8|5815.8|5814|5816.7|5814.8|5814.6|5812.6|76
1758734100000|2025-09-24 17:15:00|5815.7|5813.9|5815.3|5813.5|5816|5814.1|5815.3|5813|58
1758734400000|2025-09-24 17:20:00|5815.1|5813.3|5815|5813.2|5815.1|5813.3|5814.4|5812.6|36
1758734700000|2025-09-24 17:25:00|5814.9|5813.1|5815.5|5813.7|5815.5|5813.7|5814.4|5812.6|45
1758735000000|2025-09-24 17:30:00|5815.4|5813.6|5816.3|5814.5|5816.3|5814.5|5815|5813.2|44
1758735300000|2025-09-24 17:35:00|5816.5|5814.7|5814|5812.2|5816.6|5814.8|5813.8|5812|50
1758735600000|2025-09-24 17:40:00|5813.9|5812.1|5813.6|5811.8|5814.5|5812.7|5813.6|5811.8|31
1758735900000|2025-09-24 17:45:00|5813.7|5811.9|5813.9|5812.1|5814.1|5812.3|5813.3|5811|51
1758736200000|2025-09-24 17:50:00|5814|5812.2|5814.6|5812.8|5815|5813|5813.6|5811.8|61
1758736500000|2025-09-24 17:55:00|5814.7|5812.9|5813.9|5812.1|5815|5813|5813.8|5811.9|43
1758736800000|2025-09-24 18:00:00|5813.8|5812|5812.5|5810.7|5814.4|5812.4|5812.5|5810.7|53
1758737100000|2025-09-24 18:05:00|5812.6|5810.8|5812|5809|5813.2|5811|5811.2|5808.8|62
1758737400000|2025-09-24 18:10:00|5811.9|5808.9|5812.8|5811|5812.8|5811|5810.6|5808.8|51
1758737700000|2025-09-24 18:15:00|5812.9|5811.1|5813.3|5811.5|5813.5|5811.7|5812.5|5810.7|59
1758738000000|2025-09-24 18:20:00|5813.1|5811.3|5813.4|5810.4|5813.9|5811.5|5812.3|5810.1|52
1758738300000|2025-09-24 18:25:00|5813.1|5810.1|5812.8|5811|5813.7|5811.3|5812.5|5810|48
1758738600000|2025-09-24 18:30:00|5812.9|5811.1|5813|5811.2|5813.6|5811.8|5811.4|5809|102
1758738900000|2025-09-24 18:35:00|5812.9|5811.1|5812.5|5810.7|5813.7|5811.7|5812.5|5810.2|76
1758739200000|2025-09-24 18:40:00|5812.6|5810.8|5812.5|5810.7|5813.3|5811|5811.8|5809.7|50
1758739500000|2025-09-24 18:45:00|5812.6|5810.8|5811.8|5810|5813.1|5811.3|5811.5|5809.7|65
1758739800000|2025-09-24 18:50:00|5811.7|5809.9|5811.2|5809.4|5812.3|5810|5810.8|5808.1|75
1758740100000|2025-09-24 18:55:00|5811.3|5809.5|5811.9|5808.9|5812.3|5809.7|5810.8|5808.1|131
1758740400000|2025-09-24 19:00:00|5811.4|5808.4|5813.5|5810.5|5814|5811.5|5811.1|5808.1|181
1758740700000|2025-09-24 19:05:00|5813.4|5810.4|5812.5|5809.5|5813.8|5811|5811.8|5809.3|143
1758741000000|2025-09-24 19:10:00|5811.9|5810.1|5813|5810|5813.2|5810.9|5811.8|5809.5|64
1758741300000|2025-09-24 19:15:00|5812.4|5810.6|5812.6|5809.6|5813.3|5810.8|5812|5809.5|68
1758741600000|2025-09-24 19:20:00|5812.5|5809.5|5811.4|5809.6|5812.7|5810.2|5811.4|5809|31
1758741900000|2025-09-24 19:25:00|5811.5|5809.7|5812|5809|5812.3|5809.8|5811.4|5809|40
1758742200000|2025-09-24 19:30:00|5812.1|5809.1|5813.1|5810.1|5813.6|5810.7|5812.1|5809.1|69
1758742500000|2025-09-24 19:35:00|5813|5810|5812.9|5811.1|5813.5|5811.1|5812.2|5809.9|40
1758742800000|2025-09-24 19:40:00|5813.5|5810.5|5814.4|5811.4|5814.8|5812.5|5813.2|5810.5|81
1758743100000|2025-09-24 19:45:00|5814.5|5811.5|5814.7|5811.7|5814.9|5812.5|5813.9|5811.3|53
1758743400000|2025-09-24 19:50:00|5814.8|5811.8|5814.9|5811.9|5815.6|5813.3|5814|5811.7|76
1758743700000|2025-09-24 19:55:00|5814.8|5811.8|5814.4|5812.6|5815|5813.2|5813.9|5810.9|87
1758744000000|2025-09-24 20:00:00|5814.5|5812.7|5814.6|5811.6|5815.3|5812.8|5814.3|5811.6|64
1758744300000|2025-09-24 20:05:00|5814.7|5811.7|5814|5812.2|5814.8|5812.3|5814|5811|21
1758744600000|2025-09-24 20:10:00|5813.9|5812.1|5814.3|5812.5|5814.6|5812.6|5813.8|5811.5|44
1758744900000|2025-09-24 20:15:00|5814.4|5812.6|5813.8|5812|5815.2|5812.9|5813.4|5811.6|59
1758745200000|2025-09-24 20:20:00|5813.7|5811.9|5814|5811|5814.1|5811.9|5812.9|5810.5|20
1758745500000|2025-09-24 20:25:00|5814.2|5811.2|5815.9|5812.9|5816.1|5813.1|5813.6|5810.6|47
1758745800000|2025-09-24 20:30:00|5815.3|5813.5|5814.8|5811.8|5815.3|5813.5|5814|5811.6|110
1758746100000|2025-09-24 20:35:00|5814.2|5812.4|5814.5|5812.7|5814.9|5812.7|5814.1|5811.7|38
1758746400000|2025-09-24 20:40:00|5815|5812|5813.8|5812|5815.1|5812.7|5813.7|5811.4|90
1758746700000|2025-09-24 20:45:00|5813.9|5812.1|5815.8|5812.8|5815.8|5813.2|5813.9|5811.4|62
1758747000000|2025-09-24 20:50:00|5815.7|5812.7|5815.6|5812.6|5815.9|5813.1|5814.7|5812.2|96
1758747300000|2025-09-24 20:55:00|5816.5|5811.7|5817.4|5811.6|5817.7|5811.9|5815.6|5810.8|280
1758747600000|2025-09-24 21:00:00|5816.5|5810.7|5816.5|5810.7|5816.5|5810.7|5816.5|5810.7|1
1758747900000|2025-09-24 21:05:00|5820.5|5814.7|5818.8|5813|5820.5|5814.7|5818.7|5812.9|27
1758748200000|2025-09-24 21:10:00|5818.7|5812.9|5817.3|5811.5|5818.8|5813|5817|5811.2|72
1758748500000|2025-09-24 21:15:00|5817.2|5811.4|5818|5812.2|5818.1|5812.3|5817.2|5811.4|85
1758748800000|2025-09-24 21:20:00|5817.9|5812.1|5817.7|5811.9|5818.1|5812.3|5817.3|5811.5|113
1758749100000|2025-09-24 21:25:00|5817.8|5812|5817.9|5812.1|5818.3|5812.5|5817.4|5811.6|67
1758749400000|2025-09-24 21:30:00|5817.8|5812|5818.8|5813|5819.7|5813.9|5817.8|5812|50
1758749700000|2025-09-24 21:35:00|5818.9|5813.1|5819|5813.2|5819.1|5813.3|5818.8|5813|55
1758750000000|2025-09-24 21:40:00|5819.1|5813.3|5818.8|5813|5819.1|5813.3|5818.2|5812.4|109
1758750300000|2025-09-24 21:45:00|5818.9|5813.1|5818.7|5812.9|5819|5813.2|5818.4|5812.6|49
1758750600000|2025-09-24 21:50:00|5818.8|5813|5818.1|5812.3|5819.4|5813.6|5817.8|5812.1|52
1758750900000|2025-09-24 21:55:00|5818.2|5812.4|5818.7|5812.9|5819.2|5813.4|5817.8|5812|153
1758751200000|2025-09-24 22:00:00|5818.6|5812.8|5818.3|5813.5|5818.9|5814.1|5817.6|5812.3|132
1758751500000|2025-09-24 22:05:00|5817.4|5814.4|5817|5814|5817.6|5814.6|5816.9|5813.9|51
1758751800000|2025-09-24 22:10:00|5816.9|5813.9|5817|5814|5817.2|5814.2|5816.7|5813.7|43
1758752100000|2025-09-24 22:15:00|5817.1|5814.1|5817.6|5814.6|5817.7|5814.7|5816.8|5813.8|72
1758752400000|2025-09-24 22:20:00|5817.7|5814.7|5817.1|5814.1|5817.7|5814.7|5816.7|5813.7|41
1758752700000|2025-09-24 22:25:00|5817|5814|5816.6|5813.6|5817.1|5814.1|5816.5|5813.5|22
1758753000000|2025-09-24 22:30:00|5816.5|5813.5|5816.8|5813.8|5817.1|5814.1|5816.5|5813.5|56
1758753300000|2025-09-24 22:35:00|5816.9|5813.9|5817.1|5814.1|5817.3|5814.3|5816.8|5813.8|40
1758753600000|2025-09-24 22:40:00|5817.2|5814.2|5817.1|5814.1|5817.5|5814.5|5816.6|5813.6|17
1758753900000|2025-09-24 22:45:00|5817|5814|5818|5815|5818|5815|5816.9|5813.9|16
1758754200000|2025-09-24 22:50:00|5818.1|5815.1|5817.8|5814.8|5818.3|5815.3|5817.7|5814.7|14
1758754500000|2025-09-24 22:55:00|5817.7|5814.7|5817.6|5814.6|5817.7|5814.7|5816.9|5813.9|22
1758754800000|2025-09-24 23:00:00|5817.5|5814.5|5816.9|5813.9|5817.6|5814.6|5816.7|5813.7|31
1758755100000|2025-09-24 23:05:00|5816.8|5813.8|5817.6|5814.6|5817.9|5814.9|5816.6|5813.6|24
1758755400000|2025-09-24 23:10:00|5817.5|5814.5|5817.9|5814.9|5817.9|5814.9|5817.3|5814.3|27
1758755700000|2025-09-24 23:15:00|5817.8|5814.8|5817.7|5814.7|5817.9|5815.5|5817.2|5814.5|22
1758756000000|2025-09-24 23:20:00|5817.6|5814.6|5818.3|5815.3|5818.3|5815.8|5817.5|5814.5|21
1758756300000|2025-09-24 23:25:00|5818.4|5815.4|5818.1|5815.1|5818.4|5816|5817.4|5814.5|45
1758756600000|2025-09-24 23:30:00|5818|5815|5817.5|5815.7|5818.2|5815.8|5817.3|5814.6|52
1758756900000|2025-09-24 23:35:00|5817.6|5815.8|5818|5815|5818.6|5816.2|5817.3|5814.8|48
1758757200000|2025-09-24 23:40:00|5817.9|5814.9|5818.1|5815.1|5818.3|5815.7|5817.2|5814.8|26
1758757500000|2025-09-24 23:45:00|5817.5|5815.7|5817.6|5814.6|5819|5816.6|5817|5814.2|78
1758757800000|2025-09-24 23:50:00|5817.7|5814.7|5818.1|5815.1|5819.1|5816.6|5817.1|5814.6|65
1758758100000|2025-09-24 23:55:00|5817.8|5814.8|5816.9|5813.9|5818.5|5815.9|5816.7|5813.7|74
1758758400000|2025-09-25 00:00:00|5816.8|5813.8|5820.1|5817.1|5820.6|5818|5816.6|5813.7|172
1758758700000|2025-09-25 00:05:00|5820.2|5817.2|5819.9|5816.9|5821.1|5818.3|5819.1|5816.1|133
1758759000000|2025-09-25 00:10:00|5819.8|5816.8|5817.5|5815.7|5819.8|5816.8|5816.9|5814.5|121
1758759300000|2025-09-25 00:15:00|5818.1|5815.1|5817.4|5814.4|5818.1|5815.6|5816.2|5813.4|108
1758759600000|2025-09-25 00:20:00|5816.8|5815|5817.4|5815.6|5818.5|5815.9|5816|5813.7|102
1758759900000|2025-09-25 00:25:00|5817.3|5815.5|5817.5|5814.5|5818.2|5815.8|5816.5|5813.5|124
1758760200000|2025-09-25 00:30:00|5817.6|5814.6|5817.5|5814.5|5818.5|5815.5|5817|5814|92
1758760500000|2025-09-25 00:35:00|5817.6|5814.6|5817.8|5814.8|5818|5815.4|5817.2|5814.2|71
1758760800000|2025-09-25 00:40:00|5817.9|5814.9|5817.1|5814.1|5818.5|5815.5|5816.8|5813.8|75
1758761100000|2025-09-25 00:45:00|5817|5814|5816|5813|5817.7|5814.7|5815.7|5812.8|127
1758761400000|2025-09-25 00:50:00|5816.1|5813.1|5814|5811|5816.8|5813.8|5813.8|5810.9|135
1758761700000|2025-09-25 00:55:00|5814.4|5811.4|5816.8|5813.8|5817.7|5815|5814.3|5811.3|136
1758762000000|2025-09-25 01:00:00|5817.1|5814.1|5818.1|5815.1|5819|5816|5816.8|5813.8|129
1758762300000|2025-09-25 01:05:00|5818|5815|5816.7|5813.7|5818.4|5815.6|5816.7|5813.7|81
1758762600000|2025-09-25 01:10:00|5816.8|5813.8|5816.6|5813.6|5817.3|5814.3|5815.6|5813.2|92
1758762900000|2025-09-25 01:15:00|5816.5|5813.5|5813.6|5811.8|5817|5814|5813.5|5811.1|123
1758763200000|2025-09-25 01:20:00|5813.5|5811.7|5814.7|5811.7|5815.2|5812.6|5813.2|5810.9|91
1758763500000|2025-09-25 01:25:00|5814.6|5811.6|5812.5|5810.7|5815|5812.4|5812.5|5810.1|114
1758763800000|2025-09-25 01:30:00|5813|5810|5814.4|5811.4|5816|5813.6|5812|5809.5|133
1758764100000|2025-09-25 01:35:00|5814.5|5811.5|5812.3|5809.3|5814.6|5811.6|5811.6|5808.6|163
1758764400000|2025-09-25 01:40:00|5812.2|5809.2|5809.6|5806.6|5812.2|5809.2|5809.1|5806.1|153
1758764700000|2025-09-25 01:45:00|5809.5|5806.5|5810.1|5807.1|5810.3|5808|5809.2|5806.5|91
1758765000000|2025-09-25 01:50:00|5810.2|5807.2|5814.5|5811.5|5814.7|5811.7|5809.6|5807.2|96
1758765300000|2025-09-25 01:55:00|5814.6|5811.6|5815.1|5812.1|5815.7|5813|5813.6|5811.3|95
1758765600000|2025-09-25 02:00:00|5815.2|5812.2|5815.6|5813.8|5817.5|5814.9|5814.8|5812.2|141
1758765900000|2025-09-25 02:05:00|5815.5|5813.7|5817.4|5814.4|5817.6|5815|5814.9|5812.3|93
1758766200000|2025-09-25 02:10:00|5817.3|5814.3|5818.8|5815.8|5819|5816.5|5815.3|5812.3|150
1758766500000|2025-09-25 02:15:00|5818.4|5815.4|5817.5|5814.5|5819.3|5816.6|5817|5814|95
1758766800000|2025-09-25 02:20:00|5817.6|5814.6|5815.9|5814.1|5817.7|5814.7|5815.8|5813.4|87
1758767100000|2025-09-25 02:25:00|5815.8|5814|5817.6|5815.8|5817.8|5816|5815.8|5813.5|84
1758767400000|2025-09-25 02:30:00|5817.7|5815.9|5820.6|5817.6|5820.7|5817.7|5817.3|5815.4|81
1758767700000|2025-09-25 02:35:00|5820.5|5817.5|5820.6|5818.8|5821.2|5819.2|5818.5|5816.7|64
1758768000000|2025-09-25 02:40:00|5820.7|5818.9|5821.6|5819.8|5821.7|5819.9|5820.3|5818.5|47
1758768300000|2025-09-25 02:45:00|5821.7|5819.9|5821.6|5819.8|5822.7|5820.3|5821.2|5819.2|41
1758768600000|2025-09-25 02:50:00|5821.4|5819.6|5820.4|5817.4|5822.3|5820|5820.1|5817.1|65
1758768900000|2025-09-25 02:55:00|5820.5|5817.5|5823.6|5820.6|5823.7|5820.7|5818.9|5816.6|118
1758769200000|2025-09-25 03:00:00|5823.5|5820.5|5824|5821|5824.2|5821.2|5821.9|5819.5|120
1758769500000|2025-09-25 03:05:00|5824.1|5821.1|5822.7|5819.7|5824.1|5821.2|5821.7|5818.7|90
1758769800000|2025-09-25 03:10:00|5822.8|5819.8|5822.9|5819.9|5823.7|5821.1|5821.7|5819.1|108
1758770100000|2025-09-25 03:15:00|5822.8|5819.8|5823.9|5820.9|5824.2|5821.2|5821.9|5819.5|102
1758770400000|2025-09-25 03:20:00|5823.8|5820.8|5824.6|5821.6|5824.6|5821.6|5823.6|5820.6|73
1758770700000|2025-09-25 03:25:00|5824.5|5821.5|5824.7|5821.7|5825.8|5823.1|5823.5|5821.1|90
1758771000000|2025-09-25 03:30:00|5824.8|5821.8|5825.1|5822.1|5825.9|5822.9|5823.5|5821.1|81
1758771300000|2025-09-25 03:35:00|5825.2|5822.2|5825.2|5822.2|5826|5823.4|5824.6|5821.6|79
1758771600000|2025-09-25 03:40:00|5825.3|5822.3|5826.9|5823.9|5826.9|5824.1|5825.3|5822.3|57
1758771900000|2025-09-25 03:45:00|5826.8|5823.8|5826.4|5823.4|5827|5824.4|5825.7|5822.8|74
1758772200000|2025-09-25 03:50:00|5826.3|5823.3|5828.4|5825.4|5828.5|5825.5|5826|5823.2|82
1758772500000|2025-09-25 03:55:00|5828.3|5825.3|5828.3|5826.5|5829.1|5826.8|5827.9|5825|89
1758772800000|2025-09-25 04:00:00|5828.4|5826.6|5829|5826|5829.9|5827.6|5827.9|5826|56
1758773100000|2025-09-25 04:05:00|5828.4|5826.6|5827.4|5825.6|5828.6|5826.6|5826.8|5824.1|50
1758773400000|2025-09-25 04:10:00|5827.5|5825.7|5826.9|5825.1|5828|5825.8|5826.5|5824.7|32
1758773700000|2025-09-25 04:15:00|5827|5825.2|5825.2|5823.4|5827.1|5825.3|5824.7|5822.5|43
1758774000000|2025-09-25 04:20:00|5825.1|5823.3|5827|5824|5827|5824.5|5825|5823.1|40
1758774300000|2025-09-25 04:25:00|5826.9|5823.9|5826.9|5823.9|5826.9|5824.7|5825.7|5823.4|33
1758774600000|2025-09-25 04:30:00|5826.3|5824.5|5826.1|5823.1|5827|5824.7|5825.4|5823|53
1758774900000|2025-09-25 04:35:00|5826.2|5823.2|5826.5|5823.5|5827|5824|5826|5823|54
1758775200000|2025-09-25 04:40:00|5826.6|5823.6|5826.9|5823.9|5827.5|5824.5|5826.4|5823.4|78
1758775500000|2025-09-25 04:45:00|5826.8|5823.8|5824.6|5821.6|5827.1|5824.5|5824.6|5821.6|64
1758775800000|2025-09-25 04:50:00|5824.5|5821.5|5825.1|5822.1|5825.8|5822.8|5823.9|5821.4|72
1758776100000|2025-09-25 04:55:00|5825|5822|5825.8|5822.8|5826.2|5823.4|5825|5822|70
1758776400000|2025-09-25 05:00:00|5825.1|5823.3|5823.9|5822.1|5826.2|5823.8|5823.9|5822.1|71
1758776700000|2025-09-25 05:05:00|5824|5822.2|5823.9|5822.1|5824.4|5822.4|5823.5|5821.4|51
1758777000000|2025-09-25 05:10:00|5823.8|5822|5823|5820|5824.4|5822.2|5822.9|5820|80
1758777300000|2025-09-25 05:15:00|5822.8|5819.8|5821.6|5819.8|5822.9|5819.9|5821.3|5819.2|39
1758777600000|2025-09-25 05:20:00|5821.7|5819.9|5820.9|5819.1|5822.1|5820.3|5820.6|5818.8|50
1758777900000|2025-09-25 05:25:00|5820.8|5819|5820.9|5817.9|5821.5|5819.1|5820.1|5817.8|65
1758778200000|2025-09-25 05:30:00|5820.3|5818.5|5819|5817.2|5821|5818.5|5819|5816.6|109
1758778500000|2025-09-25 05:35:00|5819.1|5817.3|5821.4|5818.4|5821.4|5818.7|5819.1|5816.9|93
1758778800000|2025-09-25 05:40:00|5820.8|5819|5821|5819.2|5822.9|5820.2|5819.4|5817.1|127
1758779100000|2025-09-25 05:45:00|5820.9|5819.1|5820.9|5817.9|5821.4|5819.1|5820.3|5817.4|105
1758779400000|2025-09-25 05:50:00|5820.7|5817.7|5820.6|5818.8|5821.4|5819|5819.8|5817.3|73
1758779700000|2025-09-25 05:55:00|5820.7|5818.9|5821.3|5818.3|5822.3|5819.8|5820.5|5818|80
1758780000000|2025-09-25 06:00:00|5821.4|5818.4|5819.4|5817.6|5821.5|5819.3|5819.2|5817.4|87
1758780300000|2025-09-25 06:05:00|5819.3|5817.5|5818.8|5817|5820.3|5818.1|5818.7|5816.9|65
1758780600000|2025-09-25 06:10:00|5818.9|5817.1|5818.6|5816.8|5819.3|5817.2|5817.1|5815.3|94
1758780900000|2025-09-25 06:15:00|5818.5|5816.7|5821.6|5819.8|5823.1|5821.3|5818.5|5816.7|116
1758781200000|2025-09-25 06:20:00|5821.5|5819.7|5820.7|5818.9|5822.9|5821.1|5820|5818.2|107
1758781500000|2025-09-25 06:25:00|5820.6|5818.8|5820.9|5817.9|5821|5818.8|5819.4|5816.4|106
1758781800000|2025-09-25 06:30:00|5821|5818|5823.5|5820.5|5823.8|5821.2|5820.3|5817.8|178
1758782100000|2025-09-25 06:35:00|5823.3|5820.3|5821.8|5818.8|5824.3|5821.8|5821|5818.6|142
1758782400000|2025-09-25 06:40:00|5821.7|5818.7|5820.9|5817.9|5821.8|5819.1|5819.3|5816.9|130
1758782700000|2025-09-25 06:45:00|5820.3|5817.3|5820.8|5819|5821.5|5819.1|5819.4|5816.4|140
1758783000000|2025-09-25 06:50:00|5821.2|5818.2|5821.5|5818.5|5822.1|5819.1|5819.3|5817|155
1758783300000|2025-09-25 06:55:00|5821.4|5818.4|5822|5819|5822.7|5819.7|5820.6|5818|195
1758783600000|2025-09-25 07:00:00|5821.9|5818.9|5820.5|5817.5|5822|5819|5819.3|5816.5|211
1758783900000|2025-09-25 07:05:00|5820.6|5817.6|5822.4|5819.4|5822.8|5819.8|5820.6|5817.6|140
1758784200000|2025-09-25 07:10:00|5822.1|5819.1|5820.1|5817.1|5822.3|5819.7|5819.8|5817.1|212
1758784500000|2025-09-25 07:15:00|5820.2|5817.2|5822.2|5819.2|5822.2|5819.7|5819.8|5817.1|158
1758784800000|2025-09-25 07:20:00|5822.3|5819.3|5822.6|5819.6|5823.5|5820.5|5821.3|5818.3|130
1758785100000|2025-09-25 07:25:00|5822.9|5819.9|5820.4|5817.4|5823.3|5820.7|5819.9|5817.4|107
1758785400000|2025-09-25 07:30:00|5820.3|5817.3|5821.5|5818.5|5823.6|5820.6|5819|5816|154
1758785700000|2025-09-25 07:35:00|5821.6|5818.6|5822.6|5819.6|5822.7|5820.7|5820.4|5818.6|140
1758786000000|2025-09-25 07:40:00|5822.7|5819.7|5821.7|5818.7|5822.7|5820.1|5820.9|5818.5|132
1758786300000|2025-09-25 07:45:00|5821.6|5818.6|5818.4|5816.6|5821.8|5819.6|5818.1|5816.1|132
1758786600000|2025-09-25 07:50:00|5818.3|5816.5|5818.1|5816.3|5819.2|5817.4|5817.2|5815.4|110
1758786900000|2025-09-25 07:55:00|5818|5816.2|5817.2|5815.4|5818.7|5816.4|5817.2|5814.8|157
1758787200000|2025-09-25 08:00:00|5817.3|5815.5|5820.1|5818.3|5820.1|5818.3|5816.1|5813.8|176
1758787500000|2025-09-25 08:05:00|5820|5818.2|5822|5820.2|5822|5820.2|5818.9|5816.8|111
1758787800000|2025-09-25 08:10:00|5821.9|5820.1|5823.4|5821.6|5823.7|5821.9|5820.7|5818.9|115
1758788100000|2025-09-25 08:15:00|5823.5|5821.7|5826.6|5823.6|5826.7|5823.8|5822.5|5820.7|145
1758788400000|2025-09-25 08:20:00|5826.7|5823.7|5824|5822.2|5827.2|5824.4|5823.5|5821.7|156
1758788700000|2025-09-25 08:25:00|5824.1|5822.3|5826|5824.2|5826.1|5824.3|5824|5821.1|172
1758789000000|2025-09-25 08:30:00|5826.1|5824.3|5824|5822.2|5826.6|5824.8|5823.8|5822|100
1758789300000|2025-09-25 08:35:00|5823.9|5822.1|5824.9|5821.9|5824.9|5822.2|5822.3|5819.9|146
1758789600000|2025-09-25 08:40:00|5824.8|5821.8|5825.4|5822.4|5825.6|5822.8|5822.8|5820.6|161
1758789900000|2025-09-25 08:45:00|5825.5|5822.5|5827.3|5824.3|5827.5|5824.5|5824.5|5822.1|159
1758790200000|2025-09-25 08:50:00|5827.1|5824.1|5827.5|5824.5|5827.5|5824.6|5825.4|5822.4|166
1758790500000|2025-09-25 08:55:00|5827.4|5824.4|5829|5827.2|5829.8|5827.4|5827.4|5824.4|183
1758790800000|2025-09-25 09:00:00|5829.6|5826.6|5829.7|5826.7|5831|5828.4|5828.8|5826.5|136
1758791100000|2025-09-25 09:05:00|5829.1|5827.3|5831.5|5828.5|5831.6|5829.3|5828.8|5826.4|108
1758791400000|2025-09-25 09:10:00|5830.9|5829.1|5831.4|5829.6|5832.7|5830.4|5830.9|5828.5|128
1758791700000|2025-09-25 09:15:00|5831.3|5829.5|5830.2|5827.2|5831.6|5829.6|5829.8|5827.1|107
1758792000000|2025-09-25 09:20:00|5830.1|5827.1|5829.3|5826.3|5830.9|5828.2|5829.1|5826.1|119
1758792300000|2025-09-25 09:25:00|5829.4|5826.4|5827|5824|5829.5|5826.5|5826.3|5823.3|107
1758792600000|2025-09-25 09:30:00|5826.9|5823.9|5826.4|5823.4|5826.9|5824.6|5825.5|5822.5|107
1758792900000|2025-09-25 09:35:00|5826.5|5823.5|5825.3|5822.3|5826.5|5824.1|5824.8|5821.9|132
1758793200000|2025-09-25 09:40:00|5825.2|5822.2|5825.5|5822.5|5826|5823.5|5824.2|5821.2|94
1758793500000|2025-09-25 09:45:00|5824.9|5823.1|5826.3|5823.3|5826.6|5824.2|5824.9|5822|83
1758793800000|2025-09-25 09:50:00|5826.4|5823.4|5826.9|5823.9|5827.3|5824.9|5825.8|5823.2|86
1758794100000|2025-09-25 09:55:00|5826.1|5824.3|5825.9|5824.1|5826.7|5824.6|5825|5822.6|86
1758794400000|2025-09-25 10:00:00|5825.8|5824|5826.1|5823.1|5826.3|5824.1|5824.6|5822.1|93
1758794700000|2025-09-25 10:05:00|5826.2|5823.2|5825.9|5822.9|5826.2|5823.9|5824.6|5822.2|84
1758795000000|2025-09-25 10:10:00|5826|5823|5827.6|5824.6|5828.2|5825.9|5825.4|5822.8|103
1758795300000|2025-09-25 10:15:00|5827.7|5824.7|5828.2|5825.2|5828.6|5826.3|5827.1|5824.4|123
1758795600000|2025-09-25 10:20:00|5828.1|5825.1|5826.4|5823.4|5828.1|5825.3|5826.1|5823.3|68
1758795900000|2025-09-25 10:25:00|5826.2|5823.2|5824.2|5821.2|5826.2|5823.8|5824.1|5821.1|66
1758796200000|2025-09-25 10:30:00|5824.1|5821.1|5823.4|5820.4|5824.4|5822.1|5823.2|5820.2|75
1758796500000|2025-09-25 10:35:00|5823.5|5820.5|5822.7|5819.7|5823.6|5821|5821.8|5819.1|105
1758796800000|2025-09-25 10:40:00|5822.6|5819.6|5821.1|5818.1|5822.6|5819.6|5820.1|5817.8|97
1758797100000|2025-09-25 10:45:00|5821|5818|5820.5|5818.7|5821.5|5819.1|5819.7|5817.4|137
1758797400000|2025-09-25 10:50:00|5820.4|5818.6|5819|5817.2|5820.7|5818.6|5818.9|5816.8|116
1758797700000|2025-09-25 10:55:00|5818.5|5816.7|5819.4|5816.4|5819.7|5817.5|5818.1|5815.7|80
1758798000000|2025-09-25 11:00:00|5818.7|5816.9|5819|5816|5819.5|5817.2|5817.1|5814.5|113
1758798300000|2025-09-25 11:05:00|5818.9|5815.9|5817.5|5814.5|5819.1|5816.4|5816.4|5814|109
1758798600000|2025-09-25 11:10:00|5817.4|5814.4|5814.7|5811.7|5817.4|5814.7|5814.7|5811.7|153
1758798900000|2025-09-25 11:15:00|5814.9|5811.9|5815.6|5812.6|5817.1|5814.9|5814.6|5811.6|132
1758799200000|2025-09-25 11:20:00|5815.7|5812.7|5814.4|5812.6|5815.9|5813.6|5814.4|5812.1|79
1758799500000|2025-09-25 11:25:00|5814.3|5812.5|5814.7|5812.9|5815.9|5813.3|5814.3|5812.2|72
1758799800000|2025-09-25 11:30:00|5815.3|5812.3|5814.6|5811.6|5816.3|5813.8|5813.8|5811.4|162
1758800100000|2025-09-25 11:35:00|5814.7|5811.7|5813.9|5812.1|5815.4|5812.7|5813.7|5811.3|136
1758800400000|2025-09-25 11:40:00|5814.6|5811.6|5813.2|5810.2|5815.2|5812.8|5811.9|5809.5|158
1758800700000|2025-09-25 11:45:00|5813.1|5810.1|5813.7|5810.7|5814.6|5812.3|5812.5|5809.9|111
1758801000000|2025-09-25 11:50:00|5813.6|5810.6|5813.1|5810.1|5814.1|5811.7|5812.1|5809.4|109
1758801300000|2025-09-25 11:55:00|5813.2|5810.2|5812.3|5810.5|5815|5812.1|5812.3|5810|163
1758801600000|2025-09-25 12:00:00|5812.2|5810.4|5813.1|5811.3|5813.5|5811.7|5811|5809.2|116
1758801900000|2025-09-25 12:05:00|5813.2|5811.4|5813.1|5810.1|5814|5812.2|5811.9|5809.5|114
1758802200000|2025-09-25 12:10:00|5813.2|5810.2|5812.1|5809.1|5813.4|5810.9|5811|5808.1|146
1758802500000|2025-09-25 12:15:00|5812.2|5809.2|5811.6|5808.6|5812.4|5809.4|5811.1|5808.1|182
1758802800000|2025-09-25 12:20:00|5811.5|5808.5|5812.1|5809.1|5812.3|5809.6|5809.7|5806.7|204
1758803100000|2025-09-25 12:25:00|5812|5809|5813.4|5809.4|5813.4|5810.4|5810.8|5807.8|193
1758803400000|2025-09-25 12:30:00|5811.3|5807.3|5800.7|5797.7|5811.3|5807.3|5798.4|5795.4|520
1758803700000|2025-09-25 12:35:00|5800.8|5797.8|5800.5|5797.5|5801.1|5798.1|5796.8|5793.8|404
1758804000000|2025-09-25 12:40:00|5800.6|5797.6|5798.5|5795.5|5800.6|5797.6|5795.3|5792.3|373
1758804300000|2025-09-25 12:45:00|5798.1|5795.1|5796.9|5793.9|5800.7|5797.7|5795.9|5793.2|374
1758804600000|2025-09-25 12:50:00|5796.5|5793.5|5792.7|5789.7|5796.5|5793.5|5792.4|5789.4|355
1758804900000|2025-09-25 12:55:00|5792.8|5789.8|5796.5|5793.5|5797|5794.6|5792.3|5789.3|332
1758805200000|2025-09-25 13:00:00|5796.4|5793.4|5795.6|5792.6|5798|5795|5792.6|5790|376
1758805500000|2025-09-25 13:05:00|5794.7|5791.7|5792.7|5790.9|5797.9|5794.9|5792.2|5790|311
1758805800000|2025-09-25 13:10:00|5792.8|5791|5795.9|5794.1|5796.9|5794.3|5791.3|5789.5|259
1758806100000|2025-09-25 13:15:00|5796|5794.2|5795.8|5794|5797.9|5795.5|5793.6|5791.4|265
1758806400000|2025-09-25 13:20:00|5795.6|5793.8|5791|5789.2|5795.9|5793.8|5790.9|5789.1|204
1758806700000|2025-09-25 13:25:00|5791.2|5789.4|5789.2|5787.4|5791.3|5789.5|5788.8|5787|209
1758807000000|2025-09-25 13:30:00|5789.3|5787.5|5789.3|5787.5|5790.9|5789|5788.7|5786.5|242
1758807300000|2025-09-25 13:35:00|5789.4|5787.6|5787.6|5784.6|5790.9|5787.9|5787.1|5784.2|270
1758807600000|2025-09-25 13:40:00|5787.5|5784.5|5781.6|5778.6|5787.7|5784.7|5781.6|5778.6|291
1758807900000|2025-09-25 13:45:00|5781.8|5778.8|5778.6|5775.6|5782.7|5779.7|5777.7|5774.8|351
1758808200000|2025-09-25 13:50:00|5778.5|5775.5|5775.6|5772.6|5778.9|5775.9|5775|5772.4|308
1758808500000|2025-09-25 13:55:00|5775.5|5772.5|5775|5772|5775.9|5772.9|5773.5|5770.5|268
1758808800000|2025-09-25 14:00:00|5774.9|5771.9|5775.2|5772.2|5776|5773|5771.9|5769.4|324
1758809100000|2025-09-25 14:05:00|5775.1|5772.1|5776|5773|5779|5776.2|5774.1|5771.8|349
1758809400000|2025-09-25 14:10:00|5776.3|5773.3|5772.1|5769.1|5777|5774.4|5771|5768|338
1758809700000|2025-09-25 14:15:00|5772|5769|5775.9|5774.1|5776.6|5774.7|5771.2|5768.8|287
1758810000000|2025-09-25 14:20:00|5776|5774.2|5775.2|5773.4|5778.4|5776.6|5774.2|5772.2|242
1758810300000|2025-09-25 14:25:00|5775.3|5773.5|5776.3|5774.5|5777.2|5775.4|5775.2|5773.2|243
1758810600000|2025-09-25 14:30:00|5776.2|5774.4|5776.8|5773.8|5777.6|5775.2|5774.6|5772.2|241
1758810900000|2025-09-25 14:35:00|5776.2|5774.4|5774.9|5771.9|5777.4|5774.5|5772.4|5770.1|262
1758811200000|2025-09-25 14:40:00|5774.8|5771.8|5776.7|5774.9|5777.3|5775|5773.4|5771.2|224
1758811500000|2025-09-25 14:45:00|5776.8|5775|5778.1|5775.1|5779.4|5777|5775.4|5773.1|228
1758811800000|2025-09-25 14:50:00|5778|5775|5778.4|5775.4|5778.9|5775.9|5775|5772.6|241
1758812100000|2025-09-25 14:55:00|5778.5|5775.5|5779.4|5776.4|5780.2|5777.8|5778.2|5775.5|301
1758812400000|2025-09-25 15:00:00|5779.3|5776.3|5775.9|5772.9|5779.7|5777.1|5775.5|5772.9|318
1758812700000|2025-09-25 15:05:00|5776|5773|5774.5|5771.5|5777|5774.7|5773.6|5770.6|210
1758813000000|2025-09-25 15:10:00|5774.6|5771.6|5775.4|5772.4|5776|5773.7|5774|5771|178
1758813300000|2025-09-25 15:15:00|5775.5|5772.5|5776.9|5773.9|5777.1|5774.6|5774.9|5771.9|195
1758813600000|2025-09-25 15:20:00|5776.3|5774.5|5774.1|5771.1|5777.8|5775.3|5773.6|5770.6|213
1758813900000|2025-09-25 15:25:00|5773.8|5770.8|5773.5|5771.7|5775.1|5772.4|5773.5|5770.7|145
1758814200000|2025-09-25 15:30:00|5774.2|5771.2|5775|5772|5775.2|5772.2|5771.9|5768.9|208
1758814500000|2025-09-25 15:35:00|5774.9|5771.9|5775.7|5772.7|5775.9|5773.2|5774.4|5771.4|220
1758814800000|2025-09-25 15:40:00|5775.6|5772.6|5776.3|5773.3|5777.4|5774.8|5774.9|5771.9|211
1758815100000|2025-09-25 15:45:00|5776.2|5773.2|5776.4|5773.4|5776.7|5774.2|5774.9|5772.2|181
1758815400000|2025-09-25 15:50:00|5775.7|5773.9|5775.8|5774|5776.9|5774.4|5774.9|5772.4|163
1758815700000|2025-09-25 15:55:00|5775.9|5774.1|5777.2|5774.2|5777.6|5775.1|5775.6|5773.1|199
1758816000000|2025-09-25 16:00:00|5776.9|5773.9|5776.8|5773.8|5777.5|5775.1|5775.6|5773.2|171
1758816300000|2025-09-25 16:05:00|5777|5774|5778.8|5775.8|5779.4|5776.4|5776.6|5773.6|157
1758816600000|2025-09-25 16:10:00|5778.2|5776.4|5778.7|5775.7|5779.9|5777|5778|5775.6|149
1758816900000|2025-09-25 16:15:00|5778.8|5775.8|5776.6|5773.6|5778.8|5776.3|5775.8|5773.3|206
1758817200000|2025-09-25 16:20:00|5776.4|5773.4|5777.7|5774.7|5777.9|5775.4|5775.9|5773.3|163
1758817500000|2025-09-25 16:25:00|5777.6|5774.6|5777.2|5774.2|5777.9|5775.3|5776.2|5773.8|188
1758817800000|2025-09-25 16:30:00|5776.5|5774.7|5777.1|5774.1|5777.4|5774.8|5775.7|5773.2|161
1758818100000|2025-09-25 16:35:00|5777|5774|5775.3|5773.5|5777.1|5774.4|5775|5772.4|130
1758818400000|2025-09-25 16:40:00|5775.9|5772.9|5774.2|5771.2|5776.4|5774.1|5773.3|5770.9|139
1758818700000|2025-09-25 16:45:00|5774.1|5771.1|5772.8|5769.8|5774.6|5771.7|5772.2|5769.8|181
1758819000000|2025-09-25 16:50:00|5772.7|5769.7|5773|5770|5773.1|5771|5771.9|5769.3|86
1758819300000|2025-09-25 16:55:00|5772.3|5770.5|5772.9|5769.9|5773.1|5770.7|5771.5|5769|126
1758819600000|2025-09-25 17:00:00|5772.3|5770.5|5771.1|5768.1|5773.1|5770.6|5770.4|5768|152
1758819900000|2025-09-25 17:05:00|5771.2|5768.2|5770.1|5768.3|5771.4|5768.8|5770|5767.5|114
1758820200000|2025-09-25 17:10:00|5770.2|5768.4|5772.9|5769.9|5773.2|5770.6|5770|5767.5|171
1758820500000|2025-09-25 17:15:00|5772.3|5770.5|5770.6|5767.6|5773|5770.5|5770.6|5767.6|129
1758820800000|2025-09-25 17:20:00|5770.4|5767.4|5766.2|5763.2|5770.6|5767.6|5765.5|5762.7|183
1758821100000|2025-09-25 17:25:00|5766.3|5763.3|5765.1|5762.1|5766.5|5764|5764.9|5761.9|173
1758821400000|2025-09-25 17:30:00|5765|5762|5765.6|5762.6|5766.6|5763.6|5764|5761.5|153
1758821700000|2025-09-25 17:35:00|5765.5|5762.5|5764.8|5763|5765.8|5763.4|5764|5761.3|145
1758822000000|2025-09-25 17:40:00|5764.9|5763.1|5765.7|5763.9|5766.7|5764.1|5764.9|5762.3|115
1758822300000|2025-09-25 17:45:00|5765.8|5764|5765.2|5762.2|5767.7|5765.2|5765.2|5762.2|143
1758822600000|2025-09-25 17:50:00|5765.1|5762.1|5766.1|5764.3|5766.9|5764.6|5764.9|5761.9|86
1758822900000|2025-09-25 17:55:00|5766.7|5763.7|5766|5763|5766.9|5764.5|5765.5|5763|122
1758823200000|2025-09-25 18:00:00|5766.1|5763.1|5763.4|5760.4|5766.3|5764.5|5762.7|5760.1|135
1758823500000|2025-09-25 18:05:00|5763.3|5760.3|5760.6|5758.8|5764.2|5762.4|5760.4|5758.6|165
1758823800000|2025-09-25 18:10:00|5760.8|5759|5761.4|5759.6|5761.9|5759.7|5759.8|5757.5|150
1758824100000|2025-09-25 18:15:00|5761.3|5759.5|5762.9|5759.9|5763.5|5761|5761.3|5759.2|139
1758824400000|2025-09-25 18:20:00|5763.2|5760.2|5762.9|5759.9|5763.7|5761.3|5762.5|5759.8|94
1758824700000|2025-09-25 18:25:00|5763|5760|5762.8|5759.8|5763.2|5760.7|5762|5759|88
1758825000000|2025-09-25 18:30:00|5762.7|5759.7|5761.6|5759.8|5763.2|5760.2|5760.8|5758.1|93
1758825300000|2025-09-25 18:35:00|5761.5|5759.7|5763.7|5760.7|5763.8|5761|5761.5|5759.1|123
1758825600000|2025-09-25 18:40:00|5763.2|5761.4|5764.7|5762.9|5765.6|5763.1|5763.1|5761.2|139
1758825900000|2025-09-25 18:45:00|5764.8|5763|5765.6|5762.6|5765.7|5763|5763.4|5760.7|107
1758826200000|2025-09-25 18:50:00|5765.7|5762.7|5765.9|5762.9|5766.7|5764.2|5764.8|5762.2|111
1758826500000|2025-09-25 18:55:00|5765.3|5763.5|5764.5|5761.5|5765.7|5763.5|5763.4|5760.8|146
1758826800000|2025-09-25 19:00:00|5764.6|5761.6|5766.1|5763.1|5766.4|5763.8|5764.1|5761.1|139
1758827100000|2025-09-25 19:05:00|5766.2|5763.2|5766.3|5763.3|5766.5|5764|5765.4|5762.4|107
1758827400000|2025-09-25 19:10:00|5766.4|5763.4|5766.5|5763.5|5767.3|5764.7|5765.4|5763|74
1758827700000|2025-09-25 19:15:00|5766.6|5763.6|5766.3|5764.5|5767.5|5765.1|5766.3|5763.6|61
1758828000000|2025-09-25 19:20:00|5766.2|5764.4|5766.6|5763.6|5766.8|5764.6|5765.5|5763|104
1758828300000|2025-09-25 19:25:00|5766.7|5763.7|5766.2|5764.4|5767.5|5765.1|5765.9|5763.7|107
1758828600000|2025-09-25 19:30:00|5766.9|5763.9|5765.4|5762.4|5767.2|5764.7|5765.4|5762.4|120
1758828900000|2025-09-25 19:35:00|5765.5|5762.5|5765.2|5762.2|5765.6|5762.7|5764.5|5761.5|69
1758829200000|2025-09-25 19:40:00|5765.3|5762.3|5765|5762|5765.6|5762.9|5764.1|5761.6|67
1758829500000|2025-09-25 19:45:00|5765.2|5762.2|5765.5|5762.5|5766|5763.4|5764.3|5761.9|63
1758829800000|2025-09-25 19:50:00|5765.4|5762.4|5766.3|5763.3|5766.4|5763.4|5764.9|5762.4|75
1758830100000|2025-09-25 19:55:00|5766.1|5763.1|5765.1|5763.3|5766.1|5763.8|5764.3|5761.8|56
1758830400000|2025-09-25 20:00:00|5765|5763.2|5766.2|5763.2|5766.3|5763.9|5764.4|5762.6|50
1758830700000|2025-09-25 20:05:00|5766.3|5763.3|5765.1|5762.1|5766.6|5764|5765.1|5762.1|58
1758831000000|2025-09-25 20:10:00|5765.3|5762.3|5766.3|5763.3|5766.4|5763.4|5765.1|5762.1|73
1758831300000|2025-09-25 20:15:00|5766.4|5763.4|5767.2|5764.2|5767.2|5764.2|5766.2|5763.2|42
1758831600000|2025-09-25 20:20:00|5767.1|5764.1|5767.6|5764.6|5767.9|5764.9|5766.9|5763.9|56
1758831900000|2025-09-25 20:25:00|5767.5|5764.5|5768.3|5765.3|5768.5|5765.5|5767.5|5764.5|68
1758832200000|2025-09-25 20:30:00|5768.5|5765.5|5769.4|5766.4|5769.5|5766.5|5768.3|5765.3|86
1758832500000|2025-09-25 20:35:00|5769.5|5766.5|5768.6|5765.6|5769.5|5766.5|5768.1|5765.5|136
1758832800000|2025-09-25 20:40:00|5768.4|5765.4|5769|5766|5769.2|5766.2|5768.2|5765.2|35
1758833100000|2025-09-25 20:45:00|5769.1|5766.1|5769.8|5766.8|5770.1|5767.1|5768.9|5765.9|76
1758833400000|2025-09-25 20:50:00|5769.7|5766.7|5768.2|5765.2|5769.7|5766.7|5767.7|5764.7|114
1758833700000|2025-09-25 20:55:00|5769.1|5764.3|5769.5|5764.7|5769.8|5765|5769|5764.2|132
1758834000000|2025-09-25 21:00:00|5770|5764.5|5778.4|5772.6|5778.4|5772.6|5769.7|5764.5|6
1758834300000|2025-09-25 21:05:00|5775.4|5769.6|5776.4|5770.6|5778.2|5772.4|5775.4|5769.6|47
1758834600000|2025-09-25 21:10:00|5776.2|5770.4|5770.1|5764.3|5777.6|5771.8|5769.8|5764|113
1758834900000|2025-09-25 21:15:00|5769.9|5764.1|5768.7|5762.9|5769.9|5764.1|5767.3|5761.5|43
1758835200000|2025-09-25 21:20:00|5768.6|5762.8|5768.4|5762.6|5768.8|5763|5768|5762.2|32
1758835500000|2025-09-25 21:25:00|5768|5762.2|5768.7|5762.9|5769.2|5763.4|5767.4|5761.6|134
1758835800000|2025-09-25 21:30:00|5768.8|5763|5768.6|5762.8|5769|5763.2|5768.1|5762.3|75
1758836100000|2025-09-25 21:35:00|5768.5|5762.7|5769.9|5764.1|5769.9|5764.1|5768.3|5762.5|89
1758836400000|2025-09-25 21:40:00|5769.8|5764|5770.3|5765|5770.6|5765.4|5769.4|5763.9|249
1758836700000|2025-09-25 21:45:00|5769.8|5764.9|5770.5|5765.1|5770.9|5765.8|5769.3|5764.3|290
1758837000000|2025-09-25 21:50:00|5770.7|5765.4|5772.5|5767|5772.5|5767|5770.4|5765.3|180
1758837300000|2025-09-25 21:55:00|5772.2|5766.9|5769.6|5763.8|5772.7|5767.4|5769.6|5763.8|225
1758837600000|2025-09-25 22:00:00|5769.8|5764|5770.5|5765.7|5772.6|5766.8|5769.8|5764|228
1758837900000|2025-09-25 22:05:00|5769.6|5766.6|5771.4|5768.4|5771.5|5768.5|5769.5|5766.5|39
1758838200000|2025-09-25 22:10:00|5771.3|5768.3|5770.9|5767.9|5771.4|5768.4|5770.9|5767.9|28
1758838500000|2025-09-25 22:15:00|5770.8|5767.8|5771.1|5768.1|5771.1|5768.1|5770.4|5767.4|12
1758838800000|2025-09-25 22:20:00|5771|5768|5770.3|5767.3|5771.1|5768.1|5770.3|5767.3|11
1758839100000|2025-09-25 22:25:00|5769.9|5766.9|5769.9|5766.9|5770|5767|5769.2|5766.2|39
1758839400000|2025-09-25 22:30:00|5769.8|5766.8|5769.7|5766.7|5770.2|5767.2|5769.6|5766.6|46
1758839700000|2025-09-25 22:35:00|5769.6|5766.6|5768.7|5765.7|5769.7|5766.7|5768.5|5765.5|58
1758840000000|2025-09-25 22:40:00|5768.6|5765.6|5769.4|5766.4|5769.4|5766.4|5768.3|5765.3|40
1758840300000|2025-09-25 22:45:00|5769.7|5766.7|5768.2|5765.2|5769.8|5766.8|5768|5765|35
1758840600000|2025-09-25 22:50:00|5768.1|5765.1|5767.7|5764.7|5768.3|5765.3|5767.4|5764.4|59
1758840900000|2025-09-25 22:55:00|5767.8|5764.8|5768|5765|5768.3|5765.3|5767.7|5764.7|53
1758841200000|2025-09-25 23:00:00|5767.9|5764.9|5767.5|5764.5|5768|5765|5766.7|5763.7|58
1758841500000|2025-09-25 23:05:00|5767.4|5764.4|5767.8|5764.8|5768.2|5765.2|5767.3|5764.3|43
1758841800000|2025-09-25 23:10:00|5767.7|5764.7|5766.2|5763.2|5767.7|5764.7|5765.8|5762.8|51
1758842100000|2025-09-25 23:15:00|5766.1|5763.1|5764.6|5761.6|5766.1|5763.1|5764.2|5761.2|61
1758842400000|2025-09-25 23:20:00|5764.7|5761.7|5763.8|5760.8|5765.3|5762.8|5763.8|5760.8|64
1758842700000|2025-09-25 23:25:00|5763.5|5760.5|5764.4|5761.4|5764.5|5762.1|5763.2|5760.5|53
1758843000000|2025-09-25 23:30:00|5763.8|5762|5764.4|5761.4|5764.6|5762|5762.9|5760.4|110
1758843300000|2025-09-25 23:35:00|5764.5|5761.5|5763.9|5762.1|5765.1|5762.3|5763.8|5761.5|41
1758843600000|2025-09-25 23:40:00|5763.8|5762|5764.9|5763.1|5765.1|5763.1|5763.8|5761.5|26
1758843900000|2025-09-25 23:45:00|5764.8|5763|5763.9|5762.1|5765.2|5763.1|5763.7|5761|35
1758844200000|2025-09-25 23:50:00|5764|5762.2|5762.8|5761|5764.5|5762.2|5762.4|5760|54
1758844500000|2025-09-25 23:55:00|5762.9|5761.1|5764.2|5761.2|5764.4|5761.8|5762.5|5760.3|84
1758844800000|2025-09-26 00:00:00|5764.1|5761.1|5761.3|5759.5|5764.1|5761.2|5761.3|5759.1|97
1758845100000|2025-09-26 00:05:00|5761.1|5759.3|5758.6|5756.8|5761.1|5759.3|5756.7|5754.3|110
1758845400000|2025-09-26 00:10:00|5758.4|5756.6|5759.8|5758|5759.8|5758|5757.7|5755.9|89
1758845700000|2025-09-26 00:15:00|5759.7|5757.9|5758.4|5756.6|5759.7|5757.9|5757.6|5755.8|80
1758846000000|2025-09-26 00:20:00|5758.5|5756.7|5759|5757.2|5761.7|5759.4|5758.5|5756.7|100
1758846300000|2025-09-26 00:25:00|5759.1|5757.3|5760.8|5757.8|5761.3|5758.9|5758.9|5757.1|120
1758846600000|2025-09-26 00:30:00|5761|5758|5759.9|5758.1|5761.1|5758.5|5759.3|5756.9|111
1758846900000|2025-09-26 00:35:00|5759.8|5758|5762.9|5759.9|5763.4|5760.6|5759.8|5757.4|78
1758847200000|2025-09-26 00:40:00|5762.3|5760.5|5763.4|5760.4|5764.1|5761.1|5761.9|5758.9|87
1758847500000|2025-09-26 00:45:00|5763.3|5760.3|5763.8|5762|5764.9|5762.4|5763.1|5760.1|106
1758847800000|2025-09-26 00:50:00|5763.7|5761.9|5763|5760|5764.6|5762.1|5762.5|5760|149
1758848100000|2025-09-26 00:55:00|5763.4|5760.4|5766.7|5763.7|5767.4|5765|5762.9|5760.3|146
1758848400000|2025-09-26 01:00:00|5766.8|5763.8|5766.4|5764.6|5769.4|5766.4|5765.2|5762.5|202
1758848700000|2025-09-26 01:05:00|5766.3|5764.5|5767.1|5764.1|5768|5765.1|5765.5|5762.9|130
1758849000000|2025-09-26 01:10:00|5767|5764|5767.8|5764.8|5768.3|5765.8|5766.3|5763.3|148
1758849300000|2025-09-26 01:15:00|5767.1|5765.3|5767.9|5764.9|5768.4|5766|5766.7|5764.3|96
1758849600000|2025-09-26 01:20:00|5767.8|5764.8|5767|5764|5768.1|5765.5|5766.2|5763.8|112
1758849900000|2025-09-26 01:25:00|5766.9|5763.9|5765.9|5762.9|5766.9|5764.6|5764.9|5762|121
1758850200000|2025-09-26 01:30:00|5765.3|5763.5|5768.1|5765.1|5768.3|5765.7|5764.9|5762.4|146
1758850500000|2025-09-26 01:35:00|5767.9|5764.9|5767|5764|5768.6|5766.1|5765.9|5762.9|105
1758850800000|2025-09-26 01:40:00|5766.9|5763.9|5764.8|5763|5767.2|5764.5|5764.3|5761.7|104
1758851100000|2025-09-26 01:45:00|5765.2|5762.2|5763.7|5760.7|5765.9|5763.2|5762.7|5760.3|145
1758851400000|2025-09-26 01:50:00|5763.9|5760.9|5763.3|5761.5|5764.7|5762.1|5762.9|5759.9|139
1758851700000|2025-09-26 01:55:00|5763.9|5760.9|5763.5|5760.5|5764|5761.6|5761.5|5758.9|136
1758852000000|2025-09-26 02:00:00|5763.4|5760.4|5766.4|5763.4|5766.4|5763.6|5762.6|5760.3|130
1758852300000|2025-09-26 02:05:00|5766.2|5763.2|5767.4|5764.4|5767.4|5764.6|5765.4|5763|104
1758852600000|2025-09-26 02:10:00|5767.5|5764.5|5765.5|5762.5|5767.5|5764.5|5765.4|5762.5|104
1758852900000|2025-09-26 02:15:00|5765|5762|5765.6|5762.6|5766.1|5763.1|5764.5|5762|82
1758853200000|2025-09-26 02:20:00|5765.5|5762.5|5766.6|5763.6|5767|5764.4|5765|5762|53
1758853500000|2025-09-26 02:25:00|5766.5|5763.5|5769.1|5766.1|5769.2|5766.2|5766.1|5763.1|85
1758853800000|2025-09-26 02:30:00|5769|5766|5769.5|5767.7|5770.6|5767.8|5768.5|5765.7|111
1758854100000|2025-09-26 02:35:00|5770.4|5767.4|5768.6|5765.6|5770.4|5768.2|5768.5|5765.6|91
1758854400000|2025-09-26 02:40:00|5768.5|5765.5|5766.9|5765.1|5769|5766.5|5766.4|5764|74
1758854700000|2025-09-26 02:45:00|5767.6|5764.6|5768|5766.2|5768|5766.2|5766.6|5763.9|56
1758855000000|2025-09-26 02:50:00|5768.1|5766.3|5768.7|5766.9|5768.7|5766.9|5767.6|5765.8|54
1758855300000|2025-09-26 02:55:00|5768.4|5766.6|5768.1|5766.3|5768.9|5767.1|5767.8|5766|65
1758855600000|2025-09-26 03:00:00|5768.2|5766.4|5768.4|5766.6|5769.5|5767.2|5767.8|5765.3|45
1758855900000|2025-09-26 03:05:00|5768.5|5766.7|5769.6|5767.8|5769.9|5768.1|5768.5|5766.7|45
1758856200000|2025-09-26 03:10:00|5769.8|5768|5768.7|5766.9|5770.6|5768.5|5768.7|5766.9|42
1758856500000|2025-09-26 03:15:00|5768.8|5767|5769.5|5767.7|5769.8|5768|5768.7|5766.9|38
1758856800000|2025-09-26 03:20:00|5769.4|5767.6|5769|5766|5770.1|5768.1|5768.8|5765.8|28
1758857100000|2025-09-26 03:25:00|5768.9|5765.9|5769.3|5767.5|5769.9|5767.6|5768.1|5765.5|50
1758857400000|2025-09-26 03:30:00|5769.2|5767.4|5769.3|5767.5|5770.2|5768.1|5768.9|5766.7|58
1758857700000|2025-09-26 03:35:00|5769.4|5767.6|5768.5|5766.7|5769.6|5767.6|5768.3|5766.5|73
1758858000000|2025-09-26 03:40:00|5768.6|5766.8|5768.9|5767.1|5769.7|5767.5|5768.4|5766|48
1758858300000|2025-09-26 03:45:00|5769|5767.2|5769|5767.2|5769.2|5767.2|5768.3|5765.9|42
1758858600000|2025-09-26 03:50:00|5768.9|5767.1|5769.1|5766.1|5769.4|5767.1|5768.2|5766.1|34
1758858900000|2025-09-26 03:55:00|5769.2|5766.2|5769|5766|5769.4|5767.1|5768.2|5765.8|68
1758859200000|2025-09-26 04:00:00|5768.9|5765.9|5766.9|5763.9|5768.9|5765.9|5766.8|5763.8|104
1758859500000|2025-09-26 04:05:00|5766.2|5764.4|5767.6|5764.6|5767.6|5765.1|5765.9|5762.9|56
1758859800000|2025-09-26 04:10:00|5767.5|5764.5|5768.6|5765.6|5769.1|5766.5|5767.4|5764.4|92
1758860100000|2025-09-26 04:15:00|5768.5|5765.5|5771.9|5768.9|5772.5|5769.5|5767.8|5765.4|80
1758860400000|2025-09-26 04:20:00|5771.3|5769.5|5769.1|5767.3|5772|5769.5|5768.8|5766.4|94
1758860700000|2025-09-26 04:25:00|5769.2|5767.4|5768|5766.2|5769.9|5767.4|5767.9|5765.5|38
1758861000000|2025-09-26 04:30:00|5767.9|5766.1|5768.9|5765.9|5769.4|5767.6|5767.9|5765.9|42
1758861300000|2025-09-26 04:35:00|5769.1|5766.1|5771|5769.2|5771.7|5769.6|5767.4|5765|54
1758861600000|2025-09-26 04:40:00|5770.9|5769.1|5769.8|5768|5771|5769.2|5769.8|5768|44
1758861900000|2025-09-26 04:45:00|5769.9|5768.1|5769.6|5767.8|5769.9|5768.1|5769.1|5767.3|23
1758862200000|2025-09-26 04:50:00|5769.5|5767.7|5769.6|5766.6|5770.6|5768.1|5769|5766.4|40
1758862500000|2025-09-26 04:55:00|5769.7|5766.7|5770.8|5767.8|5770.8|5768.2|5768.5|5766|94
1758862800000|2025-09-26 05:00:00|5770.7|5767.7|5770.7|5768.9|5772|5769.4|5769.7|5767.7|118
1758863100000|2025-09-26 05:05:00|5770.8|5769|5770.5|5768.7|5772.1|5769.5|5769.8|5767.5|56
1758863400000|2025-09-26 05:10:00|5770.6|5768.8|5770.5|5767.5|5771.3|5769.2|5770|5767|78
1758863700000|2025-09-26 05:15:00|5770.6|5767.6|5770.9|5767.9|5771.1|5768.5|5769.6|5767.2|84
1758864000000|2025-09-26 05:20:00|5770.3|5768.5|5771.9|5768.9|5772.4|5770|5770.3|5767.8|80
1758864300000|2025-09-26 05:25:00|5771.3|5769.5|5771.7|5768.7|5772.4|5769.9|5770.9|5768.4|78
1758864600000|2025-09-26 05:30:00|5771.6|5768.6|5771|5768|5771.7|5769.1|5768.8|5766.5|94
1758864900000|2025-09-26 05:35:00|5771.1|5768.1|5771|5768|5771.1|5768.7|5769|5766.5|69
1758865200000|2025-09-26 05:40:00|5771.1|5768.1|5771.3|5768.3|5771.3|5769|5769.9|5767.4|79
1758865500000|2025-09-26 05:45:00|5770.6|5768.8|5769.6|5767.8|5771|5768.8|5769.2|5766.2|88
1758865800000|2025-09-26 05:50:00|5769.5|5767.7|5769.5|5766.5|5770.3|5767.8|5768.7|5766.3|72
1758866100000|2025-09-26 05:55:00|5768.9|5767.1|5769.1|5767.3|5769.6|5767.3|5767.7|5765.2|99
1758866400000|2025-09-26 06:00:00|5769.6|5766.6|5770|5767|5770.9|5768.2|5767.7|5765.3|138
1758866700000|2025-09-26 06:05:00|5770.1|5767.1|5770.4|5768.6|5772.3|5769.7|5769.2|5766.2|175
1758867000000|2025-09-26 06:10:00|5771|5768|5771|5768|5771.1|5768.7|5768.9|5766.5|155
1758867300000|2025-09-26 06:15:00|5771.1|5768.1|5770.1|5768.3|5772.5|5769.5|5769.4|5767|175
1758867600000|2025-09-26 06:20:00|5770.6|5767.6|5769.2|5766.2|5771.8|5769.5|5768.8|5766.1|164
1758867900000|2025-09-26 06:25:00|5769.1|5766.1|5768.7|5766.9|5770.5|5768|5768.4|5765.9|186
1758868200000|2025-09-26 06:30:00|5768.6|5766.8|5769.8|5766.8|5770.3|5767.8|5768.3|5765.8|151
1758868500000|2025-09-26 06:35:00|5769.9|5766.9|5770.1|5767.1|5771|5768.2|5768.4|5766.2|125
1758868800000|2025-09-26 06:40:00|5770|5767|5769.2|5766.2|5770.5|5767.5|5767.6|5765.2|186
1758869100000|2025-09-26 06:45:00|5769.1|5766.1|5765.8|5764|5769.2|5766.6|5765.3|5763.5|122
1758869400000|2025-09-26 06:50:00|5765.6|5763.8|5766.7|5764.9|5767.5|5765.7|5765.4|5763.2|99
1758869700000|2025-09-26 06:55:00|5766.8|5765|5770.4|5768.6|5770.9|5768.9|5766.8|5765|176
1758870000000|2025-09-26 07:00:00|5770.3|5768.5|5770.4|5767.4|5771.8|5769.4|5767.4|5765.6|201
1758870300000|2025-09-26 07:05:00|5769.8|5768|5766.7|5764.9|5769.9|5768.1|5766.7|5764.9|147
1758870600000|2025-09-26 07:10:00|5766.8|5765|5765.8|5764|5767.7|5765.9|5765.5|5763.7|125
1758870900000|2025-09-26 07:15:00|5765.5|5763.7|5762.7|5760.9|5765.5|5763.7|5762.6|5760.8|116
1758871200000|2025-09-26 07:20:00|5762.6|5760.8|5762|5760.2|5763.1|5760.9|5760.8|5758.6|121
1758871500000|2025-09-26 07:25:00|5761.9|5760.1|5764.2|5762.4|5765.1|5762.7|5761.4|5758.9|124
1758871800000|2025-09-26 07:30:00|5764.3|5762.5|5764.4|5762.6|5765.1|5762.8|5763.4|5761.1|155
1758872100000|2025-09-26 07:35:00|5764.2|5762.4|5762.5|5759.5|5765.5|5762.8|5761.6|5759.2|175
1758872400000|2025-09-26 07:40:00|5762.4|5759.4|5762|5759|5762.9|5760.6|5761.3|5758.9|104
1758872700000|2025-09-26 07:45:00|5761.9|5758.9|5760|5757|5762|5759.6|5759.8|5756.8|106
1758873000000|2025-09-26 07:50:00|5760.1|5757.1|5759.9|5756.9|5760.4|5757.9|5758.7|5755.7|137
1758873300000|2025-09-26 07:55:00|5759.1|5757.3|5763|5760|5763.1|5760.6|5758.6|5756.1|218
1758873600000|2025-09-26 08:00:00|5763.2|5760.2|5766.4|5763.4|5766.5|5763.9|5762.1|5759.6|219
1758873900000|2025-09-26 08:05:00|5766.5|5763.5|5766.6|5763.6|5767.8|5764.8|5765.7|5763.1|153
1758874200000|2025-09-26 08:10:00|5766.5|5763.5|5765.7|5762.7|5766.6|5764.2|5764.9|5761.9|136
1758874500000|2025-09-26 08:15:00|5766|5763|5765.6|5762.6|5767.5|5764.9|5765|5762.5|133
1758874800000|2025-09-26 08:20:00|5765.5|5762.5|5765.1|5762.1|5766.2|5763.8|5764.3|5761.9|142
1758875100000|2025-09-26 08:25:00|5765|5762|5764.5|5761.5|5765.5|5763|5763|5760.6|154
1758875400000|2025-09-26 08:30:00|5764.4|5761.4|5767.7|5764.7|5768|5765.4|5763.9|5760.9|172
1758875700000|2025-09-26 08:35:00|5767.6|5764.6|5767.4|5765.6|5769.6|5767.2|5766.9|5764.6|169
1758876000000|2025-09-26 08:40:00|5767.5|5765.7|5766.6|5763.6|5768.9|5766.3|5766|5763.5|130
1758876300000|2025-09-26 08:45:00|5766|5764.2|5765.4|5762.4|5766.5|5764.2|5764.5|5762|123
1758876600000|2025-09-26 08:50:00|5765.3|5762.3|5766.8|5763.8|5767.2|5764.5|5764.6|5762|123
1758876900000|2025-09-26 08:55:00|5766.9|5763.9|5766.4|5763.4|5767.1|5764.8|5764.6|5762.2|185
1758877200000|2025-09-26 09:00:00|5766.3|5763.3|5765.1|5762.1|5766.3|5763.3|5764|5761.5|176
1758877500000|2025-09-26 09:05:00|5765|5762|5765|5762|5766.1|5763.9|5763.8|5761.4|188
1758877800000|2025-09-26 09:10:00|5764.9|5761.9|5766.4|5763.4|5766.6|5764.2|5764.1|5761.9|152
1758878100000|2025-09-26 09:15:00|5766.2|5763.2|5763.7|5761.9|5766.5|5763.9|5763.7|5761.5|161
1758878400000|2025-09-26 09:20:00|5763.6|5761.8|5762.9|5761.1|5764.2|5762.4|5762.8|5761|85
1758878700000|2025-09-26 09:25:00|5762.6|5760.8|5764.1|5762.3|5764.3|5762.5|5761.7|5759.9|87
1758879000000|2025-09-26 09:30:00|5764|5762.2|5765|5763.2|5765.8|5763.7|5764|5762.2|106
1758879300000|2025-09-26 09:35:00|5765.1|5763.3|5765.6|5763.8|5767|5764.6|5763.8|5762|99
1758879600000|2025-09-26 09:40:00|5765.5|5763.7|5764.6|5762.8|5765.6|5763.8|5763.9|5762.1|48
1758879900000|2025-09-26 09:45:00|5764.7|5762.9|5763.9|5762.1|5764.9|5763.1|5763.9|5762.1|61
1758880200000|2025-09-26 09:50:00|5763.8|5762|5762.8|5761|5764.5|5762.7|5762.8|5761|69
1758880500000|2025-09-26 09:55:00|5762.6|5760.8|5761.4|5759.6|5763.1|5760.8|5760.4|5758.6|87
1758880800000|2025-09-26 10:00:00|5761.3|5759.5|5761.6|5758.6|5762.2|5760|5760.5|5758|148
1758881100000|2025-09-26 10:05:00|5761.5|5758.5|5761|5759.2|5761.8|5759.5|5759.5|5757.1|99
1758881400000|2025-09-26 10:10:00|5761.1|5759.3|5761.1|5759.3|5762.1|5759.7|5759.9|5757.6|108
1758881700000|2025-09-26 10:15:00|5761.2|5759.4|5760.3|5758.5|5762.8|5760.3|5760|5757.7|98
1758882000000|2025-09-26 10:20:00|5760.4|5758.6|5759|5757.2|5760.7|5758.6|5758.8|5756.5|114
1758882300000|2025-09-26 10:25:00|5758.9|5757.1|5758.5|5756.7|5759.9|5757.2|5758.4|5755.4|90
1758882600000|2025-09-26 10:30:00|5758.4|5756.6|5757.6|5754.6|5759.6|5757.2|5757.1|5754.6|125
1758882900000|2025-09-26 10:35:00|5757.7|5754.7|5757|5754|5758.5|5756|5756.8|5753.9|93
1758883200000|2025-09-26 10:40:00|5756.9|5753.9|5757|5755.2|5757.2|5755.2|5755.7|5753|80
1758883500000|2025-09-26 10:45:00|5756.9|5755.1|5757.3|5755.5|5758.3|5756.5|5756.9|5755.1|80
1758883800000|2025-09-26 10:50:00|5757.6|5755.8|5757.6|5755.8|5758.2|5756.1|5757.1|5755|73
1758884100000|2025-09-26 10:55:00|5757.5|5755.7|5759.2|5756.2|5759.7|5757|5757.4|5755.6|107
1758884400000|2025-09-26 11:00:00|5759.3|5756.3|5760.4|5757.4|5760.4|5757.8|5758|5755.3|113
1758884700000|2025-09-26 11:05:00|5760.3|5757.3|5762|5759|5762.1|5759.7|5759.6|5757.3|110
1758885000000|2025-09-26 11:10:00|5761.3|5759.5|5760.1|5757.1|5762|5759.5|5759.4|5757|96
1758885300000|2025-09-26 11:15:00|5760.2|5757.2|5760.6|5757.6|5760.9|5758.5|5759.4|5756.9|97
1758885600000|2025-09-26 11:20:00|5760.7|5757.7|5759.9|5758.1|5760.7|5758.2|5759.4|5756.9|73
1758885900000|2025-09-26 11:25:00|5759.8|5758|5760.1|5757.1|5760.4|5758.1|5757.4|5755.6|82
1758886200000|2025-09-26 11:30:00|5759.6|5757.8|5761.8|5760|5761.9|5760|5759.5|5757.6|103
1758886500000|2025-09-26 11:35:00|5761.9|5760.1|5762.1|5760.3|5763.6|5761.1|5761.8|5759.7|76
1758886800000|2025-09-26 11:40:00|5762|5760.2|5761.8|5760|5763|5760.8|5761.7|5759.1|57
1758887100000|2025-09-26 11:45:00|5761.6|5759.8|5761.8|5760|5762.1|5760.2|5761.2|5758.9|57
1758887400000|2025-09-26 11:50:00|5761.7|5759.9|5763.4|5761.6|5763.9|5762.1|5761.6|5759.8|77
1758887700000|2025-09-26 11:55:00|5763.5|5761.7|5760.3|5758.5|5763.9|5762.1|5760.3|5758|146
1758888000000|2025-09-26 12:00:00|5760.6|5757.6|5761.9|5758.9|5762.7|5760.2|5759.6|5757|170
1758888300000|2025-09-26 12:05:00|5761.3|5759.5|5762.8|5761|5764.1|5761.7|5761.3|5759|150
1758888600000|2025-09-26 12:10:00|5762.9|5761.1|5764.5|5761.5|5764.6|5762.2|5762.4|5759.4|138
1758888900000|2025-09-26 12:15:00|5764.6|5761.6|5765.1|5763.3|5766.1|5763.7|5763.9|5761.5|157
1758889200000|2025-09-26 12:20:00|5764.8|5763|5765.4|5763.6|5766|5764|5764.3|5761.9|130
1758889500000|2025-09-26 12:25:00|5765.5|5763.7|5765.4|5762.4|5766.7|5764.3|5764.7|5762.3|91
1758889800000|2025-09-26 12:30:00|5765.2|5762.2|5765.2|5763.4|5771.1|5768.5|5762.1|5759.2|383
1758890100000|2025-09-26 12:35:00|5765.3|5763.5|5764.3|5762.5|5768.6|5766.5|5763.6|5761|323
1758890400000|2025-09-26 12:40:00|5764.2|5762.4|5765.4|5763.6|5765.9|5763.7|5763.3|5761.5|238
1758890700000|2025-09-26 12:45:00|5765.5|5763.7|5766.6|5764.8|5767.6|5765.2|5762.8|5761|282
1758891000000|2025-09-26 12:50:00|5766.8|5765|5765.1|5763.3|5767.9|5765.5|5764|5761.3|308
1758891300000|2025-09-26 12:55:00|5764.9|5763.1|5767.4|5765.6|5768.2|5765.8|5764.8|5763|213
1758891600000|2025-09-26 13:00:00|5767.5|5765.7|5772.9|5769.9|5773.7|5771.1|5767.5|5765.6|328
1758891900000|2025-09-26 13:05:00|5772.2|5770.4|5773.3|5770.3|5774.3|5771.3|5770|5768.2|261
1758892200000|2025-09-26 13:10:00|5773.4|5770.4|5772.4|5769.4|5774|5771.1|5771|5768.5|224
1758892500000|2025-09-26 13:15:00|5772.1|5769.1|5769.9|5766.9|5773.5|5770.8|5769.4|5766.8|266
1758892800000|2025-09-26 13:20:00|5769.8|5766.8|5766.6|5763.6|5770.6|5767.6|5766.5|5763.5|221
1758893100000|2025-09-26 13:25:00|5766.5|5763.5|5765.6|5762.6|5767.2|5764.2|5763.9|5761.1|216
1758893400000|2025-09-26 13:30:00|5765.7|5762.7|5768.6|5765.6|5769.2|5766.2|5762.9|5759.9|265
1758893700000|2025-09-26 13:35:00|5768.7|5765.7|5766.4|5763.4|5770.8|5767.8|5764|5761.6|279
1758894000000|2025-09-26 13:40:00|5765.6|5763.8|5766.9|5763.9|5768.2|5765.5|5764.6|5761.9|294
1758894300000|2025-09-26 13:45:00|5766.8|5763.8|5764.6|5761.6|5767.7|5765|5763.6|5761.4|316
1758894600000|2025-09-26 13:50:00|5764.5|5761.5|5765.7|5762.7|5767.4|5764.4|5764.5|5761.5|329
1758894900000|2025-09-26 13:55:00|5765.8|5762.8|5766.9|5763.9|5767.1|5764.1|5763.9|5760.9|183
1758895200000|2025-09-26 14:00:00|5766.8|5763.8|5766|5764.2|5769.6|5766.6|5764.6|5762.8|271
1758895500000|2025-09-26 14:05:00|5766.1|5764.3|5766.5|5763.5|5768.9|5766.3|5764.9|5762.6|369
1758895800000|2025-09-26 14:10:00|5766.6|5763.6|5769|5766|5770.4|5767.5|5766.2|5763.6|300
1758896100000|2025-09-26 14:15:00|5768.6|5765.6|5769.5|5766.5|5771.4|5768.5|5767.5|5765.1|344
1758896400000|2025-09-26 14:20:00|5769.4|5766.4|5768.5|5765.5|5770.3|5767.3|5767.2|5764.4|311
1758896700000|2025-09-26 14:25:00|5768.6|5765.6|5767.5|5764.5|5768.6|5766.4|5765.5|5762.9|299
1758897000000|2025-09-26 14:30:00|5767.1|5764.1|5767|5764|5768.4|5765.4|5765|5762.5|296
1758897300000|2025-09-26 14:35:00|5766.9|5763.9|5770.5|5767.5|5770.6|5767.6|5765.9|5762.9|263
1758897600000|2025-09-26 14:40:00|5770.4|5767.4|5771.6|5768.6|5772.2|5769.2|5768.9|5766.6|251
1758897900000|2025-09-26 14:45:00|5771.9|5768.9|5771.5|5768.5|5772.6|5769.6|5769.1|5766.1|311
1758898200000|2025-09-26 14:50:00|5771.6|5768.6|5769.7|5766.7|5773.2|5770.6|5769.1|5766.1|268
1758898500000|2025-09-26 14:55:00|5769.5|5766.5|5769.1|5767.3|5770.2|5767.8|5767.4|5764.4|260
1758898800000|2025-09-26 15:00:00|5769.7|5766.7|5770.8|5767.8|5772.9|5770|5769.1|5766.7|238
1758899100000|2025-09-26 15:05:00|5770.7|5767.7|5768.4|5765.4|5771.3|5768.3|5767.5|5765|253
1758899400000|2025-09-26 15:10:00|5768.5|5765.5|5767.4|5764.4|5769.8|5767.4|5767|5764|235
1758899700000|2025-09-26 15:15:00|5767.5|5764.5|5768.8|5767|5769.4|5767.1|5766.8|5764.2|188
1758900000000|2025-09-26 15:20:00|5768.9|5767.1|5770.3|5768.5|5770.5|5768.7|5768.8|5767|115
1758900300000|2025-09-26 15:25:00|5770.2|5768.4|5773|5771.2|5773.2|5771.2|5769.6|5767.8|114
1758900600000|2025-09-26 15:30:00|5773.4|5771.6|5772.5|5770.7|5773.8|5772|5772.3|5770.5|120
1758900900000|2025-09-26 15:35:00|5772.6|5770.8|5770.4|5767.4|5773.3|5771.2|5769|5766.5|178
1758901200000|2025-09-26 15:40:00|5770.3|5767.3|5769.4|5767.6|5771.2|5769.1|5768.6|5766.2|188
1758901500000|2025-09-26 15:45:00|5770|5767|5770.6|5767.6|5770.9|5768.2|5768.8|5766.3|199
1758901800000|2025-09-26 15:50:00|5770.7|5767.7|5770.6|5767.6|5771.1|5768.2|5769.2|5766.6|163
1758902100000|2025-09-26 15:55:00|5770.3|5767.3|5769.1|5766.1|5770.5|5767.9|5768|5765.5|206
1758902400000|2025-09-26 16:00:00|5769.2|5766.2|5768.4|5765.4|5769.6|5767|5767|5764.5|220
1758902700000|2025-09-26 16:05:00|5768.2|5765.2|5767.9|5764.9|5770|5767|5767.4|5764.4|171
1758903000000|2025-09-26 16:10:00|5768|5765|5767.2|5764.2|5768.7|5765.8|5767|5764.1|160
1758903300000|2025-09-26 16:15:00|5767.1|5764.1|5770.4|5767.4|5770.6|5767.6|5766.5|5763.9|158
1758903600000|2025-09-26 16:20:00|5770.5|5767.5|5772.9|5769.9|5773.1|5770.1|5770.5|5767.5|147
1758903900000|2025-09-26 16:25:00|5772.8|5769.8|5773.9|5770.9|5774.2|5771.2|5772.5|5769.5|143
1758904200000|2025-09-26 16:30:00|5773.8|5770.8|5774.1|5771.1|5774.6|5772.3|5773|5770.6|79
1758904500000|2025-09-26 16:35:00|5774|5771|5772.8|5771|5774.6|5772.2|5772.5|5770.7|94
1758904800000|2025-09-26 16:40:00|5773|5771.2|5773.5|5771.7|5773.5|5771.7|5772.1|5770.3|54
1758905100000|2025-09-26 16:45:00|5773.1|5771.3|5774.4|5772.6|5774.6|5772.8|5772.9|5770.2|71
1758905400000|2025-09-26 16:50:00|5774.3|5772.5|5773.1|5770.1|5774.5|5772.7|5772.8|5770|110
1758905700000|2025-09-26 16:55:00|5773.2|5770.2|5772.5|5770.7|5773.4|5770.7|5772|5769.6|99
1758906000000|2025-09-26 17:00:00|5772.4|5770.6|5773.2|5770.2|5774.3|5772.2|5772.4|5770.2|120
1758906300000|2025-09-26 17:05:00|5773.3|5770.3|5772.7|5769.7|5773.4|5770.7|5771.6|5769.2|139
1758906600000|2025-09-26 17:10:00|5772.6|5769.6|5773.9|5770.9|5774.1|5771.1|5772|5769.5|85
1758906900000|2025-09-26 17:15:00|5773.2|5771.4|5773.6|5770.6|5773.9|5771.4|5772.6|5770.2|91
1758907200000|2025-09-26 17:20:00|5773.5|5770.5|5773.2|5771.4|5774.3|5771.8|5772.7|5770.3|102
1758907500000|2025-09-26 17:25:00|5774|5771|5774|5771|5774.2|5771.8|5772.9|5770.3|78
1758907800000|2025-09-26 17:30:00|5773.8|5770.8|5774.6|5771.6|5775.1|5772.6|5773.8|5770.8|108
1758908100000|2025-09-26 17:35:00|5774.7|5771.7|5774.6|5771.6|5775.5|5772.5|5774.1|5771.2|81
1758908400000|2025-09-26 17:40:00|5774|5772.2|5774.7|5771.7|5775.3|5772.8|5774|5771.5|76
1758908700000|2025-09-26 17:45:00|5774.8|5771.8|5773.6|5770.6|5775.3|5772.8|5773.4|5770.6|82
1758909000000|2025-09-26 17:50:00|5773.5|5770.5|5772.6|5769.6|5774.4|5771.5|5772.5|5769.5|80
1758909300000|2025-09-26 17:55:00|5772.7|5769.7|5773.7|5770.7|5774.1|5771.1|5771.7|5769.5|96
1758909600000|2025-09-26 18:00:00|5773.6|5770.6|5773.5|5770.5|5774.1|5771.8|5772.5|5770|112
1758909900000|2025-09-26 18:05:00|5772.9|5771.1|5772.9|5769.9|5773.4|5771.1|5771.9|5769.6|104
1758910200000|2025-09-26 18:10:00|5773|5770|5772.2|5769.2|5773|5770.6|5771.3|5768.9|97
1758910500000|2025-09-26 18:15:00|5771.6|5769.8|5771.9|5770.1|5772.8|5770.4|5771.5|5769.1|70
1758910800000|2025-09-26 18:20:00|5772|5770.2|5773|5771.2|5773.9|5771.6|5771.9|5770.1|46
1758911100000|2025-09-26 18:25:00|5772.9|5771.1|5774.6|5771.6|5774.9|5772.5|5772.9|5771.1|68
1758911400000|2025-09-26 18:30:00|5774.7|5771.7|5775.1|5773.3|5775.5|5773.7|5773.9|5771.7|75
1758911700000|2025-09-26 18:35:00|5775.2|5773.4|5775.5|5772.5|5775.8|5774|5774.7|5772.3|66
1758912000000|2025-09-26 18:40:00|5775.6|5772.6|5774.9|5771.9|5775.6|5772.6|5774.8|5771.8|76
1758912300000|2025-09-26 18:45:00|5774.8|5771.8|5774.4|5771.4|5775.1|5772.1|5772.7|5769.7|109
1758912600000|2025-09-26 18:50:00|5773.7|5771.9|5776.2|5773.2|5776.3|5773.6|5773.7|5771.4|105
1758912900000|2025-09-26 18:55:00|5776.3|5773.3|5775.9|5772.9|5777|5774|5775.5|5772.6|116
1758913200000|2025-09-26 19:00:00|5775.8|5772.8|5776.2|5773.2|5776.6|5773.6|5775.6|5772.6|94
1758913500000|2025-09-26 19:05:00|5776.3|5773.3|5776.7|5773.7|5776.8|5773.8|5776.2|5773.2|61
1758913800000|2025-09-26 19:10:00|5776.3|5773.3|5775.5|5772.5|5776.7|5773.7|5775.5|5772.5|49
1758914100000|2025-09-26 19:15:00|5775.4|5772.4|5775.3|5772.3|5775.7|5773.1|5774.6|5771.6|55
1758914400000|2025-09-26 19:20:00|5774.9|5771.9|5775.2|5772.2|5775.6|5772.6|5774.6|5771.6|45
1758914700000|2025-09-26 19:25:00|5775.1|5772.1|5774.7|5771.7|5775.2|5772.3|5774|5771.6|76
1758915000000|2025-09-26 19:30:00|5774.6|5771.6|5774.1|5771.1|5774.6|5771.7|5773|5770.5|61
1758915300000|2025-09-26 19:35:00|5774|5771|5774.5|5771.5|5774.5|5772.1|5773|5770.6|100
1758915600000|2025-09-26 19:40:00|5774.6|5771.6|5773.6|5771.8|5774.8|5772.3|5773.4|5771.1|76
1758915900000|2025-09-26 19:45:00|5773.5|5771.7|5775.8|5772.8|5775.8|5773.4|5773.3|5771|82
1758916200000|2025-09-26 19:50:00|5775.7|5772.7|5776.4|5773.4|5776.4|5773.4|5774.7|5771.7|90
1758916500000|2025-09-26 19:55:00|5776.3|5773.3|5776.7|5773.7|5776.9|5774.2|5775.1|5772.6|126
1758916800000|2025-09-26 20:00:00|5776.8|5773.8|5777.1|5774.1|5777.5|5774.5|5776.3|5773.5|94
1758917100000|2025-09-26 20:05:00|5777.2|5774.2|5776.2|5773.2|5777.2|5774.2|5776|5773|30
1758917400000|2025-09-26 20:10:00|5776.1|5773.1|5776.3|5773.3|5776.4|5773.9|5775.5|5773|21
1758917700000|2025-09-26 20:15:00|5776.4|5773.4|5776.8|5773.8|5776.9|5773.9|5776.3|5773.3|82
1758918000000|2025-09-26 20:20:00|5776.7|5773.7|5776.2|5773.2|5777.1|5774.1|5776.2|5773.2|44
1758918300000|2025-09-26 20:25:00|5776.1|5773.1|5776.3|5773.3|5776.4|5773.4|5775.8|5772.8|38
1758918600000|2025-09-26 20:30:00|5775.9|5772.9|5774.7|5771.7|5775.9|5773.4|5774.7|5771.7|30
1758918900000|2025-09-26 20:35:00|5774.8|5771.8|5774.9|5771.9|5775.9|5772.9|5774.4|5771.4|50
1758919200000|2025-09-26 20:40:00|5774.8|5771.8|5775.8|5772.8|5775.9|5772.9|5774.8|5771.8|32
1758919500000|2025-09-26 20:45:00|5775.9|5772.9|5775.5|5772.5|5776|5773|5774.9|5771.9|102
1758919800000|2025-09-26 20:50:00|5775.6|5772.6|5774.9|5771.9|5776.1|5773.1|5774.4|5771.4|123
1758920100000|2025-09-26 20:55:00|5775.8|5771|5775.4|5769.6|5780.2|5774.4|5775.4|5769.6|213
1759089600000|2025-09-28 20:00:00|5773.7|5768.7|5784.3|5774.3|5784.3|5774.3|5773.7|5768.7|2
1759092900000|2025-09-28 20:55:00|5785.2|5773.4|5785.2|5773.4|5785.2|5773.4|5785.2|5773.4|1
1759093500000|2025-09-28 21:05:00|5780.3|5773.5|5783.5|5777.7|5783.5|5777.7|5779.8|5773.5|3
1759093800000|2025-09-28 21:10:00|5782.3|5776.5|5782.4|5776.6|5784.5|5778.7|5782.3|5776.5|16
1759094100000|2025-09-28 21:15:00|5783|5777.2|5782.4|5776.6|5784.4|5778.6|5780.6|5774.8|20
1759094400000|2025-09-28 21:20:00|5782.6|5776.8|5782.4|5776.6|5782.6|5776.8|5782.4|5776.6|2
1759094700000|2025-09-28 21:25:00|5780.9|5775.1|5780.6|5774.8|5788|5782.2|5780.6|5774.8|44
1759095000000|2025-09-28 21:30:00|5780.7|5774.9|5780.6|5774.8|5780.8|5775|5780.5|5774.7|7
1759095300000|2025-09-28 21:35:00|5780.5|5774.7|5781.9|5776.1|5782.4|5776.6|5780.4|5774.6|12
1759095600000|2025-09-28 21:40:00|5782.2|5776.4|5783.1|5777.3|5783.9|5778.1|5781.3|5775.5|38
1759095900000|2025-09-28 21:45:00|5783.5|5777.7|5782.2|5776.4|5783.6|5777.8|5781.6|5775.8|36
1759096200000|2025-09-28 21:50:00|5782|5776.2|5781|5775.2|5782.3|5776.5|5780.8|5775|24
1759096500000|2025-09-28 21:55:00|5781.3|5775.5|5780.1|5774.3|5781.3|5775.5|5780|5774.2|20
1759096800000|2025-09-28 22:00:00|5780.2|5774.4|5775.6|5770.8|5780.3|5774.5|5775.6|5770.8|75
1759097100000|2025-09-28 22:05:00|5774.7|5771.7|5774.9|5771.9|5775.1|5772.1|5774.5|5771.5|24
1759097400000|2025-09-28 22:10:00|5774.8|5771.8|5775.4|5772.4|5775.8|5772.8|5774.6|5771.6|35
1759097700000|2025-09-28 22:15:00|5775.3|5772.3|5775.4|5772.4|5775.8|5773.1|5774.8|5772.1|27
1759098000000|2025-09-28 22:20:00|5775.3|5772.3|5774.6|5771.6|5775.5|5772.5|5774.2|5771.6|37
1759098300000|2025-09-28 22:25:00|5774.7|5771.7|5774.9|5771.9|5775|5772|5774.6|5771.6|24
1759098600000|2025-09-28 22:30:00|5775|5772|5775.2|5772.2|5775.6|5772.6|5774.7|5771.7|31
1759098900000|2025-09-28 22:35:00|5775.1|5772.1|5775.3|5772.3|5775.3|5772.9|5774.7|5771.7|20
1759099200000|2025-09-28 22:40:00|5775.2|5772.2|5774.9|5771.9|5775.4|5772.7|5774.4|5771.7|27
1759099500000|2025-09-28 22:45:00|5774.3|5772.5|5775.5|5772.5|5775.5|5772.5|5774.3|5771.7|33
1759099800000|2025-09-28 22:50:00|5775.6|5772.6|5775.6|5772.6|5775.7|5772.7|5775.5|5772.5|9
1759100100000|2025-09-28 22:55:00|5775|5773.2|5775.6|5772.6|5775.8|5773.3|5774.9|5772.5|17
1759100400000|2025-09-28 23:00:00|5775|5773.2|5775.1|5773.3|5775.5|5773.7|5774.8|5773|25
1759100700000|2025-09-28 23:05:00|5775.2|5773.4|5774.8|5773|5775.2|5773.4|5774.5|5772.7|13
1759101000000|2025-09-28 23:10:00|5774.9|5773.1|5775.8|5774|5775.8|5774|5774.9|5773.1|19
1759101300000|2025-09-28 23:15:00|5775.7|5773.9|5775.5|5773.7|5775.9|5774.1|5775.3|5773.5|24
1759101600000|2025-09-28 23:20:00|5775.4|5773.6|5774.8|5773|5775.5|5773.7|5774.5|5772.3|19
1759101900000|2025-09-28 23:25:00|5774.7|5772.9|5777.7|5774.7|5777.7|5775.4|5774.6|5772.8|48
1759102200000|2025-09-28 23:30:00|5777.6|5774.6|5776.1|5774.3|5778.7|5775.7|5776.1|5774.3|47
1759102500000|2025-09-28 23:35:00|5776|5774.2|5776.9|5773.9|5777.2|5775|5775.7|5773.9|23
1759102800000|2025-09-28 23:40:00|5776.3|5774.5|5777.9|5776.1|5778.4|5776.1|5776.3|5773.8|20
1759103100000|2025-09-28 23:45:00|5777.8|5776|5778.4|5776.6|5778.7|5776.9|5777.6|5775.2|38
1759103400000|2025-09-28 23:50:00|5778.3|5776.5|5777.6|5775.8|5778.4|5776.6|5777|5775.2|36
1759103700000|2025-09-28 23:55:00|5777.5|5775.7|5778.3|5776.5|5779|5776.8|5777.3|5775.5|48
1759104000000|2025-09-29 00:00:00|5778.2|5776.4|5780.9|5777.9|5781.1|5778.7|5777|5774.5|134
1759104300000|2025-09-29 00:05:00|5780.2|5778.4|5780.4|5778.6|5780.7|5778.8|5779.3|5777.5|93
1759104600000|2025-09-29 00:10:00|5780.5|5778.7|5781.1|5778.1|5781.6|5779.1|5780.3|5777.5|129
1759104900000|2025-09-29 00:15:00|5780.4|5778.6|5780.5|5778.7|5781.3|5779|5779.5|5777.2|81
1759105200000|2025-09-29 00:20:00|5780.4|5778.6|5779.4|5777.6|5781.5|5779.2|5779.4|5776.7|113
1759105500000|2025-09-29 00:25:00|5779.3|5777.5|5779.7|5777.9|5780.3|5778.5|5778.9|5776.6|61
1759105800000|2025-09-29 00:30:00|5780.1|5778.3|5780|5777|5781.3|5779.5|5779.1|5776.8|62
1759106100000|2025-09-29 00:35:00|5780.1|5777.1|5780.3|5777.3|5780.6|5778|5779.6|5776.6|86
1759106400000|2025-09-29 00:40:00|5779.6|5777.8|5780.6|5777.6|5781.6|5779|5779.6|5777.1|84
1759106700000|2025-09-29 00:45:00|5780.5|5777.5|5780.7|5777.7|5781|5778.5|5779.9|5777.5|54
1759107000000|2025-09-29 00:50:00|5780.6|5777.6|5782.4|5779.4|5782.5|5779.5|5780|5777.6|111
1759107300000|2025-09-29 00:55:00|5782.2|5779.2|5780.4|5777.4|5782.2|5779.7|5780|5777.1|105
1759107600000|2025-09-29 01:00:00|5780.5|5777.5|5776.6|5774.8|5780.5|5777.6|5776.5|5774|133
1759107900000|2025-09-29 01:05:00|5777.1|5774.1|5773.5|5771.7|5777.2|5775.4|5773.5|5771.4|66
1759108200000|2025-09-29 01:10:00|5773.6|5771.8|5773.5|5771.7|5775.6|5773.3|5773.4|5771.6|86
1759108500000|2025-09-29 01:15:00|5773.6|5771.8|5775|5773.2|5775.2|5773.4|5773.6|5771.8|82
1759108800000|2025-09-29 01:20:00|5774.9|5773.1|5771.5|5769.7|5777.8|5776|5771.5|5769.7|114
1759109100000|2025-09-29 01:25:00|5771.9|5770.1|5775|5773.2|5775|5773.2|5771.9|5770.1|82
1759109400000|2025-09-29 01:30:00|5775.1|5773.3|5777|5774|5777.2|5774.2|5774.5|5772.7|133
1759109700000|2025-09-29 01:35:00|5776.3|5774.5|5780.2|5777.2|5781.2|5778.9|5776.3|5773.9|164
1759110000000|2025-09-29 01:40:00|5780.1|5777.1|5778.4|5775.4|5780.3|5777.8|5778|5775|139
1759110300000|2025-09-29 01:45:00|5778.5|5775.5|5778.9|5775.9|5779.9|5777.5|5777.5|5775|145
1759110600000|2025-09-29 01:50:00|5778.8|5775.8|5775.7|5773.9|5778.8|5776.1|5775.6|5773.1|134
1759110900000|2025-09-29 01:55:00|5776.7|5773.7|5777.5|5774.5|5777.8|5775|5775.8|5773.1|148
1759111200000|2025-09-29 02:00:00|5777.4|5774.4|5777.2|5774.2|5777.7|5775.2|5775.4|5772.4|149
1759111500000|2025-09-29 02:05:00|5776.6|5774.8|5778.6|5776.8|5778.8|5776.8|5776.5|5774.1|125
1759111800000|2025-09-29 02:10:00|5778.7|5776.9|5778.6|5775.6|5780|5777.7|5777.6|5774.9|97
1759112100000|2025-09-29 02:15:00|5777.9|5776.1|5777.9|5776.1|5779|5777|5776.5|5774.6|101
1759112400000|2025-09-29 02:20:00|5777.8|5776|5779.8|5778|5780.9|5779.1|5777.6|5775.6|144
1759112700000|2025-09-29 02:25:00|5779.9|5778.1|5780.2|5778.4|5781|5778.8|5779.2|5777.4|62
1759113000000|2025-09-29 02:30:00|5780.4|5778.6|5780.9|5779.1|5781.3|5779.1|5778.9|5776.6|85
1759113300000|2025-09-29 02:35:00|5780.8|5779|5782|5780.2|5782.4|5780.6|5779.8|5778|95
1759113600000|2025-09-29 02:40:00|5782.1|5780.3|5784.3|5782.5|5784.4|5782.6|5781.7|5779.9|61
1759113900000|2025-09-29 02:45:00|5784.4|5782.6|5785|5782|5786|5783.8|5783.8|5781.9|83
1759114200000|2025-09-29 02:50:00|5785.1|5782.1|5786.9|5783.9|5787.1|5784.1|5783.6|5781|126
1759114500000|2025-09-29 02:55:00|5787|5784|5786.6|5783.6|5787.8|5785.1|5786|5783.4|131
1759114800000|2025-09-29 03:00:00|5786.7|5783.7|5785.6|5782.6|5787.8|5785|5785|5782|136
1759115100000|2025-09-29 03:05:00|5785.5|5782.5|5785.1|5783.3|5787|5784.7|5784.9|5781.9|94
1759115400000|2025-09-29 03:10:00|5785.2|5783.4|5784.8|5781.8|5786|5783.7|5784.1|5781.7|125
1759115700000|2025-09-29 03:15:00|5784.7|5781.7|5784.8|5781.8|5785.6|5783.2|5783.9|5781.7|72
1759116000000|2025-09-29 03:20:00|5784.9|5781.9|5783.3|5781.5|5785.6|5783.8|5783.2|5781|72
1759116300000|2025-09-29 03:25:00|5783.4|5781.6|5784.3|5781.3|5784.8|5782.2|5783.3|5780.9|69
1759116600000|2025-09-29 03:30:00|5784.4|5781.4|5784|5781|5784.6|5782.2|5783.9|5780.9|40
1759116900000|2025-09-29 03:35:00|5783.9|5780.9|5783.6|5780.6|5784|5781.6|5782.8|5780.3|41
1759117200000|2025-09-29 03:40:00|5783.5|5780.5|5784|5782.2|5784|5782.2|5782|5779.7|80
1759117500000|2025-09-29 03:45:00|5783.9|5782.1|5785.8|5784|5785.8|5784|5783.9|5781.9|60
1759117800000|2025-09-29 03:50:00|5785.9|5784.1|5785.9|5784.1|5786.2|5784.2|5784.6|5782.4|58
1759118100000|2025-09-29 03:55:00|5786|5784.2|5786.2|5783.2|5787.1|5784.6|5785.6|5783.1|83
1759118400000|2025-09-29 04:00:00|5786.1|5783.1|5784.2|5781.2|5786.1|5783.1|5783.9|5781.2|52
1759118700000|2025-09-29 04:05:00|5784.3|5781.3|5784.1|5782.3|5785.1|5782.6|5783.3|5781.3|58
1759119000000|2025-09-29 04:10:00|5784|5782.2|5786|5784.2|5787|5784.4|5783.9|5782.1|74
1759119300000|2025-09-29 04:15:00|5786.1|5784.3|5786.2|5784.4|5786.7|5784.4|5785|5782.7|81
1759119600000|2025-09-29 04:20:00|5786.7|5783.7|5788.5|5785.5|5788.5|5785.7|5785.7|5783.4|70
1759119900000|2025-09-29 04:25:00|5788.4|5785.4|5788.6|5785.6|5789|5786|5787.3|5784.9|58
1759120200000|2025-09-29 04:30:00|5788.5|5785.5|5789|5787.2|5790|5787.4|5787.8|5785|68
1759120500000|2025-09-29 04:35:00|5789.6|5786.6|5791.4|5788.4|5791.5|5788.5|5789.2|5786.6|78
1759120800000|2025-09-29 04:40:00|5791.5|5788.5|5790.9|5787.9|5792.4|5789.4|5789.9|5787.4|77
1759121100000|2025-09-29 04:45:00|5791|5788|5790.8|5789|5792.2|5789.5|5790.5|5787.5|92
1759121400000|2025-09-29 04:50:00|5790.7|5788.9|5793.4|5790.4|5793.5|5790.5|5790.3|5787.9|69
1759121700000|2025-09-29 04:55:00|5793.1|5790.1|5792.4|5789.4|5793.4|5790.5|5792|5789.1|78
1759122000000|2025-09-29 05:00:00|5792.3|5789.3|5793|5790|5793|5790.6|5790.5|5787.5|95
1759122300000|2025-09-29 05:05:00|5792.9|5789.9|5792.4|5790.6|5793.6|5790.8|5791.9|5789.3|79
1759122600000|2025-09-29 05:10:00|5792.3|5790.5|5792.5|5790.7|5793|5791|5791.4|5789.3|77
1759122900000|2025-09-29 05:15:00|5792.4|5790.6|5791.3|5789.5|5792.6|5790.6|5791.2|5788.9|93
1759123200000|2025-09-29 05:20:00|5791.4|5789.6|5791.4|5789.6|5792.7|5790.2|5791.3|5789|69
1759123500000|2025-09-29 05:25:00|5791.5|5789.7|5790.6|5788.8|5791.5|5789.7|5790.4|5788.6|47
1759123800000|2025-09-29 05:30:00|5790.5|5788.7|5791.4|5788.4|5794.1|5791.4|5790.1|5787.9|138
1759124100000|2025-09-29 05:35:00|5791.3|5788.3|5791.2|5788.2|5792.5|5790|5790.2|5787.9|100
1759124400000|2025-09-29 05:40:00|5791.3|5788.3|5791.5|5788.5|5792.2|5789.7|5789.9|5787.4|141
1759124700000|2025-09-29 05:45:00|5791.6|5788.6|5791|5788|5792.2|5789.8|5790.4|5787.9|99
1759125000000|2025-09-29 05:50:00|5791.1|5788.1|5790.6|5787.6|5792.1|5789.6|5789.7|5787.1|159
1759125300000|2025-09-29 05:55:00|5790.7|5787.7|5791.5|5789.7|5792.7|5790.7|5790.1|5787.6|161
1759125600000|2025-09-29 06:00:00|5791.6|5789.8|5790.5|5788.7|5792|5789.8|5789.1|5787|164
1759125900000|2025-09-29 06:05:00|5790.8|5789|5789.9|5786.9|5792.6|5790.8|5789.6|5786.9|145
1759126200000|2025-09-29 06:10:00|5790|5787|5791|5789.2|5792.6|5790.2|5789.2|5786.8|215
1759126500000|2025-09-29 06:15:00|5790.9|5789.1|5790.5|5788.7|5792.5|5790.2|5789.7|5787.2|204
1759126800000|2025-09-29 06:20:00|5790.6|5788.8|5790.2|5788.4|5792.3|5789.9|5788.9|5786.5|152
1759127100000|2025-09-29 06:25:00|5790.3|5788.5|5790.1|5788.3|5790.7|5788.9|5789.2|5787.4|87
1759127400000|2025-09-29 06:30:00|5790.2|5788.4|5790.8|5787.8|5791.6|5789.4|5789.3|5786.9|145
1759127700000|2025-09-29 06:35:00|5790.7|5787.7|5791.9|5788.9|5792.2|5789.7|5789.4|5787.4|137
1759128000000|2025-09-29 06:40:00|5792|5789|5790.8|5787.8|5792|5789.3|5789.4|5787|150
1759128300000|2025-09-29 06:45:00|5790.5|5787.5|5788.6|5786.8|5790.8|5787.8|5787.9|5785.8|167
1759128600000|2025-09-29 06:50:00|5788.7|5786.9|5787.7|5784.7|5789.4|5787|5787.2|5784.6|150
1759128900000|2025-09-29 06:55:00|5787.6|5784.6|5787.9|5786.1|5788.6|5786.1|5787|5784.6|120
1759129200000|2025-09-29 07:00:00|5787.8|5786|5788.5|5785.5|5789|5786.3|5786.5|5783.5|206
1759129500000|2025-09-29 07:05:00|5788.1|5785.1|5789.6|5786.6|5789.8|5786.8|5787.6|5784.9|158
1759129800000|2025-09-29 07:10:00|5789.5|5786.5|5791.7|5788.7|5792.9|5790.3|5789.5|5786.5|168
1759130100000|2025-09-29 07:15:00|5791.6|5788.6|5792.5|5789.5|5793|5790.6|5790.6|5788.2|160
1759130400000|2025-09-29 07:20:00|5792.6|5789.6|5791.4|5788.4|5793.8|5790.8|5791.1|5788.1|163
1759130700000|2025-09-29 07:25:00|5791.2|5788.2|5793|5790|5793|5790.1|5790.2|5787.5|185
1759131000000|2025-09-29 07:30:00|5792.7|5789.7|5791.2|5788.2|5793.8|5791.3|5791|5788|179
1759131300000|2025-09-29 07:35:00|5791|5788|5789.8|5788|5791|5788.6|5787.9|5785.4|103
1759131600000|2025-09-29 07:40:00|5789.9|5788.1|5792.1|5789.1|5792.8|5790.2|5789.8|5788|98
1759131900000|2025-09-29 07:45:00|5792.2|5789.2|5791.9|5788.9|5792.7|5790.3|5790.1|5787.8|136
1759132200000|2025-09-29 07:50:00|5792|5789|5793.9|5792.1|5794|5792.2|5791.3|5788.9|139
1759132500000|2025-09-29 07:55:00|5794|5792.2|5795|5792|5796|5794|5793.8|5791.7|215
1759132800000|2025-09-29 08:00:00|5795.1|5792.1|5795.5|5792.5|5795.7|5793|5791.8|5789.3|171
1759133100000|2025-09-29 08:05:00|5794.4|5792.6|5795.8|5794|5796.2|5794.3|5793.9|5791.4|79
1759133400000|2025-09-29 08:10:00|5795.9|5794.1|5795.5|5793.7|5796.2|5794.4|5795.3|5793.5|82
1759133700000|2025-09-29 08:15:00|5795.6|5793.8|5792.6|5790.8|5796.9|5795.1|5792.4|5790.6|115
1759134000000|2025-09-29 08:20:00|5792.5|5790.7|5790.9|5789.1|5792.6|5790.8|5790.5|5788.1|82
1759134300000|2025-09-29 08:25:00|5790.8|5789|5790.9|5789.1|5791.3|5789.2|5789.4|5786.6|111
1759134600000|2025-09-29 08:30:00|5791|5789.2|5791.7|5788.7|5793|5790.4|5790.9|5788.5|96
1759134900000|2025-09-29 08:35:00|5791.6|5788.6|5792.1|5789.1|5792.3|5790|5791|5788.2|78
1759135200000|2025-09-29 08:40:00|5792|5789|5791.2|5789.4|5792.9|5790.5|5791|5788.5|129
1759135500000|2025-09-29 08:45:00|5791.1|5789.3|5792|5790.2|5792.8|5790.3|5791.1|5788.5|110
1759135800000|2025-09-29 08:50:00|5792.2|5790.4|5791.4|5788.4|5792.8|5790.4|5790.5|5787.9|114
1759136100000|2025-09-29 08:55:00|5791.3|5788.3|5791.9|5790.1|5792.6|5790.2|5790.8|5788.3|104
1759136400000|2025-09-29 09:00:00|5791.8|5790|5792.2|5790.4|5792.9|5790.5|5791.4|5788.6|118
1759136700000|2025-09-29 09:05:00|5792.3|5790.5|5791.7|5788.7|5794|5791.6|5791.6|5788.6|135
1759137000000|2025-09-29 09:10:00|5791.8|5788.8|5791.7|5788.7|5792.8|5790|5791.1|5788.1|141
1759137300000|2025-09-29 09:15:00|5791.8|5788.8|5790.4|5788.6|5793.1|5790.5|5790.4|5787.8|136
1759137600000|2025-09-29 09:20:00|5791|5788|5790.3|5788.5|5791.2|5788.9|5790|5787.5|83
1759137900000|2025-09-29 09:25:00|5790.5|5788.7|5791|5789.2|5791.7|5789.7|5790|5787.9|99
1759138200000|2025-09-29 09:30:00|5791.1|5789.3|5790.7|5788.9|5792.4|5790.1|5790.2|5788|107
1759138500000|2025-09-29 09:35:00|5790.6|5788.8|5789.6|5787.8|5790.6|5788.8|5789|5787|91
1759138800000|2025-09-29 09:40:00|5789.5|5787.7|5788.9|5787.1|5789.8|5788|5788.2|5786.4|42
1759139100000|2025-09-29 09:45:00|5788.8|5787|5786.7|5784.9|5788.8|5787|5786.6|5784.2|118
1759139400000|2025-09-29 09:50:00|5786.8|5785|5788.5|5785.5|5789.1|5786.2|5786.6|5784.8|65
1759139700000|2025-09-29 09:55:00|5788.4|5785.4|5787.8|5786|5788.8|5786.9|5787.6|5784.7|108
1759140000000|2025-09-29 10:00:00|5787.9|5786.1|5789.7|5786.7|5789.7|5787.4|5787.9|5785.4|70
1759140300000|2025-09-29 10:05:00|5789.1|5787.3|5788.2|5785.2|5789.6|5787.3|5787.9|5784.9|85
1759140600000|2025-09-29 10:10:00|5788.3|5785.3|5788.1|5786.3|5788.9|5786.4|5786.8|5784.2|96
1759140900000|2025-09-29 10:15:00|5788.2|5786.4|5787.2|5784.2|5788.9|5786.4|5787.1|5784.2|92
1759141200000|2025-09-29 10:20:00|5787.3|5784.3|5788.3|5785.3|5788.3|5785.3|5787|5784|108
1759141500000|2025-09-29 10:25:00|5788.2|5785.2|5787.4|5784.4|5788.2|5785.2|5786.4|5783.4|98
1759141800000|2025-09-29 10:30:00|5787.5|5784.5|5786.6|5783.6|5788.3|5785.8|5786.4|5783.6|90
1759142100000|2025-09-29 10:35:00|5786.7|5783.7|5784.8|5783|5786.7|5783.7|5784.1|5781.7|120
1759142400000|2025-09-29 10:40:00|5784.7|5782.9|5784.7|5782.9|5785.1|5783.3|5783.8|5782|59
1759142700000|2025-09-29 10:45:00|5784.6|5782.8|5785.5|5783.7|5785.5|5783.7|5784.1|5782.3|53
1759143000000|2025-09-29 10:50:00|5785.4|5783.6|5784.9|5783.1|5785.6|5783.8|5784.7|5782.9|53
1759143300000|2025-09-29 10:55:00|5784.8|5783|5784.9|5783.1|5786.3|5783.4|5784.6|5782.3|80
1759143600000|2025-09-29 11:00:00|5785|5783.2|5784|5782.2|5785.1|5783.3|5784|5782.2|70
1759143900000|2025-09-29 11:05:00|5784.1|5782.3|5784.3|5782.5|5784.6|5782.8|5783.6|5781.8|38
1759144200000|2025-09-29 11:10:00|5784.6|5782.8|5784.1|5782.3|5785|5782.8|5783.7|5781.5|53
1759144500000|2025-09-29 11:15:00|5784|5782.2|5783.8|5782|5785.6|5783.8|5783.7|5781.4|63
1759144800000|2025-09-29 11:20:00|5783.9|5782.1|5783.6|5781.8|5784.7|5782.4|5782.9|5780.5|98
1759145100000|2025-09-29 11:25:00|5783.5|5781.7|5781.9|5778.9|5783.9|5781.8|5781|5778.6|119
1759145400000|2025-09-29 11:30:00|5781.3|5779.5|5782.5|5779.5|5782.7|5780.3|5781.1|5778.7|139
1759145700000|2025-09-29 11:35:00|5781.9|5780.1|5783.3|5781.5|5784.3|5781.7|5781.8|5779.8|93
1759146000000|2025-09-29 11:40:00|5783.6|5781.8|5783.7|5781.9|5785.2|5782.8|5783.1|5780.7|89
1759146300000|2025-09-29 11:45:00|5783.6|5781.8|5783.7|5780.7|5784.5|5782|5782.3|5779.9|125
1759146600000|2025-09-29 11:50:00|5783.1|5781.3|5784.2|5782.4|5784.3|5782.4|5783|5780.6|112
1759146900000|2025-09-29 11:55:00|5785|5782|5786.8|5785|5788.2|5785.8|5784.5|5782|159
1759147200000|2025-09-29 12:00:00|5786.9|5785.1|5786|5784.2|5788.2|5785.8|5785.6|5783.1|212
1759147500000|2025-09-29 12:05:00|5785.9|5784.1|5785.2|5782.2|5786.7|5784.1|5784.5|5781.9|212
1759147800000|2025-09-29 12:10:00|5785.3|5782.3|5784.7|5781.7|5785.9|5782.9|5782.9|5780.4|168
1759148100000|2025-09-29 12:15:00|5784.8|5781.8|5785.5|5782.5|5785.7|5782.7|5784|5781|165
1759148400000|2025-09-29 12:20:00|5785.4|5782.4|5783.8|5780.8|5785.4|5782.4|5783|5780|162
1759148700000|2025-09-29 12:25:00|5783.9|5780.9|5784|5781|5785|5782|5783.3|5780.3|143
1759149000000|2025-09-29 12:30:00|5784.1|5781.1|5783.7|5780.7|5784.3|5781.3|5782.4|5779.4|181
1759149300000|2025-09-29 12:35:00|5783.8|5780.8|5787.9|5784.9|5788|5785.3|5783.7|5780.8|221
1759149600000|2025-09-29 12:40:00|5788|5785|5786.7|5783.7|5788|5785.4|5785.1|5783|164
1759149900000|2025-09-29 12:45:00|5786.1|5784.3|5787.7|5785.9|5787.9|5786.1|5785.9|5783.6|130
1759150200000|2025-09-29 12:50:00|5787.8|5786|5790.5|5787.5|5792|5789.6|5787.2|5785.4|180
1759150500000|2025-09-29 12:55:00|5790.6|5787.6|5789.1|5787.3|5790.8|5788.3|5788.4|5786|218
1759150800000|2025-09-29 13:00:00|5789.2|5787.4|5784.9|5783.1|5789.8|5788|5784.2|5781.8|193
1759151100000|2025-09-29 13:05:00|5785|5783.2|5784.6|5782.8|5786.7|5784.5|5784.4|5782|159
1759151400000|2025-09-29 13:10:00|5784.5|5782.7|5782.9|5781.1|5785.5|5783.7|5782.6|5780.8|103
1759151700000|2025-09-29 13:15:00|5783|5781.2|5783.1|5780.1|5784.4|5782.4|5781.8|5779.4|182
1759152000000|2025-09-29 13:20:00|5782.4|5780.6|5782.5|5779.5|5785.3|5782.7|5781.6|5778.9|231
1759152300000|2025-09-29 13:25:00|5782.4|5779.4|5784.2|5781.2|5784.6|5781.6|5782.4|5779.4|184
1759152600000|2025-09-29 13:30:00|5784.1|5781.1|5787|5784|5787.7|5785.4|5784.1|5781.1|308
1759152900000|2025-09-29 13:35:00|5787.1|5784.1|5788.4|5785.4|5789.6|5786.6|5786.9|5783.9|239
1759153200000|2025-09-29 13:40:00|5788.5|5785.5|5789|5787.2|5791.1|5788.4|5788.1|5785.1|254
1759153500000|2025-09-29 13:45:00|5789.9|5786.9|5788.5|5785.5|5791.5|5788.9|5788.2|5785.2|176
1759153800000|2025-09-29 13:50:00|5788.6|5785.6|5786.1|5783.1|5788.7|5785.7|5785.1|5782.5|236
1759154100000|2025-09-29 13:55:00|5785.9|5782.9|5783.2|5780.2|5786.2|5783.2|5782|5779.5|175
1759154400000|2025-09-29 14:00:00|5783.3|5780.3|5783|5780|5786.7|5783.7|5781|5778.5|261
1759154700000|2025-09-29 14:05:00|5782.9|5779.9|5785.1|5782.1|5785.2|5782.4|5782.1|5779.8|237
1759155000000|2025-09-29 14:10:00|5785.2|5782.2|5783.3|5781.5|5785.2|5782.9|5782.6|5779.6|161
1759155300000|2025-09-29 14:15:00|5783.7|5781.9|5781.4|5778.4|5784.1|5782|5781.1|5778.4|121
1759155600000|2025-09-29 14:20:00|5781.5|5778.5|5782.1|5779.1|5783.5|5781.1|5780.8|5778.1|228
1759155900000|2025-09-29 14:25:00|5782.2|5779.2|5781.5|5778.5|5782.8|5779.9|5780.6|5778.1|252
1759156200000|2025-09-29 14:30:00|5781.6|5778.6|5782.4|5780.6|5782.8|5781|5781.4|5778.6|118
1759156500000|2025-09-29 14:35:00|5782.3|5780.5|5783.4|5781.6|5784.5|5782.5|5781.6|5779.5|137
1759156800000|2025-09-29 14:40:00|5783.5|5781.7|5786.4|5784.6|5787.2|5784.8|5783.2|5780.7|167
1759157100000|2025-09-29 14:45:00|5786.3|5784.5|5787.7|5785.9|5787.8|5786|5785.7|5783.4|117
1759157400000|2025-09-29 14:50:00|5787.8|5786|5787|5784|5790.2|5788.4|5786.6|5783.9|187
1759157700000|2025-09-29 14:55:00|5786.9|5783.9|5786.3|5784.5|5788.5|5785.5|5786.2|5783.4|269
1759158000000|2025-09-29 15:00:00|5786.8|5783.8|5788.5|5785.5|5790|5787.5|5786.3|5783.3|293
1759158300000|2025-09-29 15:05:00|5787.9|5786.1|5787|5784|5789.4|5786.4|5786.5|5783.9|224
1759158600000|2025-09-29 15:10:00|5787.1|5784.1|5785.7|5782.7|5787.2|5784.7|5784.4|5781.9|187
1759158900000|2025-09-29 15:15:00|5785.1|5783.3|5786.3|5784.5|5786.9|5784.5|5784|5781.6|162
1759159200000|2025-09-29 15:20:00|5786.5|5784.7|5787.7|5785.9|5789.5|5787.2|5786.1|5783.8|154
1759159500000|2025-09-29 15:25:00|5787.8|5786|5788.5|5786.7|5789.6|5787.8|5787.8|5786|93
1759159800000|2025-09-29 15:30:00|5788.4|5786.6|5786.9|5785.1|5788.5|5786.6|5785.9|5784.1|173
1759160100000|2025-09-29 15:35:00|5786.8|5785|5786.9|5785.1|5788|5786.2|5786.1|5784.3|127
1759160400000|2025-09-29 15:40:00|5786.7|5784.9|5786.8|5785|5789.1|5787|5786.4|5784.6|77
1759160700000|2025-09-29 15:45:00|5786.9|5785.1|5787.5|5785.7|5788.8|5787|5786.7|5784.9|87
1759161000000|2025-09-29 15:50:00|5787.4|5785.6|5786|5784.2|5787.8|5785.6|5786|5783.9|98
1759161300000|2025-09-29 15:55:00|5786.9|5783.9|5786.6|5783.6|5787.7|5785.3|5785.9|5783.5|163
1759161600000|2025-09-29 16:00:00|5786.7|5783.7|5783.8|5782|5787.2|5784.6|5783.5|5781.1|147
1759161900000|2025-09-29 16:05:00|5784.4|5781.4|5786|5784.2|5786.7|5784.6|5784|5781.4|104
1759162200000|2025-09-29 16:10:00|5786.1|5784.3|5786.4|5784.6|5787.1|5784.7|5785.7|5783.1|79
1759162500000|2025-09-29 16:15:00|5786.5|5784.7|5785.5|5782.5|5788|5785.5|5784.8|5782|96
1759162800000|2025-09-29 16:20:00|5784.9|5783.1|5786.3|5784.5|5787.2|5784.7|5784.8|5782.5|69
1759163100000|2025-09-29 16:25:00|5786.4|5784.6|5785.4|5783.6|5787.6|5785.4|5785.4|5783.6|95
1759163400000|2025-09-29 16:30:00|5785.5|5783.7|5784.9|5783.1|5786.7|5784.3|5784.5|5782.6|82
1759163700000|2025-09-29 16:35:00|5785.5|5782.5|5783.5|5780.5|5785.6|5783.4|5783.5|5780.5|68
1759164000000|2025-09-29 16:40:00|5782.9|5781.1|5781.8|5780|5784.4|5782.6|5781.8|5780|52
1759164300000|2025-09-29 16:45:00|5781.9|5780.1|5781.9|5780.1|5782.7|5780.9|5781.5|5779.7|32
1759164600000|2025-09-29 16:50:00|5782|5780.2|5782.4|5780.6|5783.2|5781.4|5782|5780.2|47
1759164900000|2025-09-29 16:55:00|5782.3|5780.5|5782.9|5781.1|5782.9|5781.1|5782.3|5780.5|61
1759165200000|2025-09-29 17:00:00|5783.2|5781.4|5782.5|5780.7|5784|5782.2|5782.5|5780.7|64
1759165500000|2025-09-29 17:05:00|5782.6|5780.8|5783.4|5781.6|5783.6|5781.8|5782.6|5780.8|38
1759165800000|2025-09-29 17:10:00|5783.3|5781.5|5782.3|5780.5|5783.3|5781.5|5782.1|5780.3|29
1759166100000|2025-09-29 17:15:00|5782.2|5780.4|5782.4|5779.4|5782.5|5780.5|5781.6|5779.2|49
1759166400000|2025-09-29 17:20:00|5782.5|5779.5|5782.7|5779.7|5783|5780.6|5780.9|5778.4|46
1759166700000|2025-09-29 17:25:00|5782.6|5779.6|5782.3|5780.5|5782.6|5780.5|5781.6|5779.2|58
1759167000000|2025-09-29 17:30:00|5782.4|5780.6|5781.2|5779.4|5782.5|5780.7|5780.9|5779|51
1759167300000|2025-09-29 17:35:00|5781.1|5779.3|5781.1|5779.3|5781.7|5779.5|5779.9|5777.6|67
1759167600000|2025-09-29 17:40:00|5781|5779.2|5780.3|5778.5|5781.9|5779.6|5780|5778.2|56
1759167900000|2025-09-29 17:45:00|5780.4|5778.6|5779.9|5778.1|5781|5779.1|5779.7|5777.5|45
1759168200000|2025-09-29 17:50:00|5779.8|5778|5780.9|5777.9|5781.2|5779|5779.8|5777.9|40
1759168500000|2025-09-29 17:55:00|5781|5778|5780|5777|5781.2|5778.9|5779.8|5777|74
1759168800000|2025-09-29 18:00:00|5780.1|5777.1|5780.8|5779|5781.5|5779.1|5779.7|5776.7|87
1759169100000|2025-09-29 18:05:00|5781.4|5778.4|5781.5|5778.5|5782|5779.6|5780.7|5778.3|53
1759169400000|2025-09-29 18:10:00|5780.9|5779.1|5782.4|5780.6|5782.7|5780.9|5780.8|5779|30
1759169700000|2025-09-29 18:15:00|5782.5|5780.7|5783.4|5781.6|5783.4|5781.6|5782.4|5780.6|22
1759170000000|2025-09-29 18:20:00|5783.5|5781.7|5782.9|5781.1|5783.9|5782.1|5782.7|5780.9|24
1759170300000|2025-09-29 18:25:00|5783|5781.2|5782.3|5780.5|5783|5781.2|5782.3|5780.5|18
1759170600000|2025-09-29 18:30:00|5782.4|5780.6|5781.5|5779.7|5783|5780.6|5781.5|5779|53
1759170900000|2025-09-29 18:35:00|5782|5779|5783.3|5780.3|5783.5|5781|5781.4|5779|87
1759171200000|2025-09-29 18:40:00|5782.7|5780.9|5782.5|5780.7|5783.6|5781.2|5782.4|5780|54
1759171500000|2025-09-29 18:45:00|5782.7|5780.9|5783.6|5781.8|5784.6|5782.1|5782.4|5780|67
1759171800000|2025-09-29 18:50:00|5783.5|5781.7|5784.4|5781.4|5784.5|5782.2|5783.3|5781|56
1759172100000|2025-09-29 18:55:00|5784.6|5781.6|5784.6|5781.6|5785.1|5782.6|5783.4|5781|106
1759172400000|2025-09-29 19:00:00|5784.5|5781.5|5782.9|5781.1|5784.6|5782.2|5782.9|5780.5|56
1759172700000|2025-09-29 19:05:00|5782.8|5781|5782.6|5779.6|5783.6|5781.3|5782.4|5779.4|71
1759173000000|2025-09-29 19:10:00|5782.5|5779.5|5783.5|5780.5|5783.6|5780.6|5782.5|5779.5|58
1759173300000|2025-09-29 19:15:00|5783.6|5780.6|5783.5|5780.5|5783.6|5780.6|5782.4|5779.4|111
1759173600000|2025-09-29 19:20:00|5783.6|5780.6|5783.1|5780.1|5783.6|5781.2|5782.4|5780|61
1759173900000|2025-09-29 19:25:00|5783|5780|5783.3|5780.3|5783.5|5780.5|5783|5780|83
1759174200000|2025-09-29 19:30:00|5782.6|5780.8|5783.2|5780.2|5783.6|5780.9|5782.6|5780.1|45
1759174500000|2025-09-29 19:35:00|5783.1|5780.1|5781.7|5778.7|5783.1|5780.1|5781.6|5778.6|56
1759174800000|2025-09-29 19:40:00|5782.1|5779.1|5780.7|5777.7|5782.1|5779.1|5780.5|5777.5|73
1759175100000|2025-09-29 19:45:00|5780.6|5777.6|5780.7|5777.7|5781.1|5778.1|5780.2|5777.2|69
1759175400000|2025-09-29 19:50:00|5780.6|5777.6|5779.7|5776.7|5780.8|5778.1|5779.6|5776.6|44
1759175700000|2025-09-29 19:55:00|5779.9|5776.9|5780.8|5777.8|5780.9|5778.5|5779.6|5776.6|99
1759176000000|2025-09-29 20:00:00|5780.7|5777.7|5780.9|5777.9|5781.7|5779|5780|5777.4|112
1759176300000|2025-09-29 20:05:00|5780.8|5777.8|5780.4|5777.4|5781|5778|5780.1|5777.1|56
1759176600000|2025-09-29 20:10:00|5780.5|5777.5|5780.6|5777.6|5780.8|5777.8|5780.4|5777.4|31
1759176900000|2025-09-29 20:15:00|5780.7|5777.7|5780.5|5777.5|5780.9|5778.5|5779.8|5777|47
1759177200000|2025-09-29 20:20:00|5780.7|5777.7|5780|5777|5781.3|5778.8|5780|5777|51
1759177500000|2025-09-29 20:25:00|5780.1|5777.1|5779.6|5776.6|5780.1|5777.3|5778.7|5776.1|36
1759177800000|2025-09-29 20:30:00|5779.3|5777.5|5779.6|5776.6|5779.7|5777.6|5778.8|5776.4|32
1759178100000|2025-09-29 20:35:00|5779.7|5776.7|5778.7|5775.7|5779.7|5776.7|5777.7|5774.7|53
1759178400000|2025-09-29 20:40:00|5778.8|5775.8|5779|5776|5779.2|5776.2|5778.8|5775.8|34
1759178700000|2025-09-29 20:45:00|5779.1|5776.1|5778.9|5775.9|5779.2|5776.2|5778.8|5775.8|68
1759179000000|2025-09-29 20:50:00|5779|5776|5779.1|5776.1|5779.1|5776.1|5778.5|5775.5|55
1759179300000|2025-09-29 20:55:00|5780|5775.2|5779.6|5773.8|5780.4|5775.6|5779.2|5773.7|112
1759179600000|2025-09-29 21:00:00|5783.8|5778|5783.8|5778|5784.4|5778.6|5782.9|5777.1|4
1759179900000|2025-09-29 21:05:00|5789|5783.2|5789.9|5784.1|5789.9|5784.1|5779.9|5774.1|27
1759180200000|2025-09-29 21:10:00|5783.5|5777.7|5784.6|5778.8|5789.9|5784.1|5783.5|5777.7|58
1759180500000|2025-09-29 21:15:00|5788|5782.2|5783.4|5777.6|5788.6|5782.8|5782.1|5776.3|75
1759180800000|2025-09-29 21:20:00|5783.7|5777.9|5781.6|5775.8|5783.9|5778.1|5781|5775.2|84
1759181100000|2025-09-29 21:25:00|5782.1|5776.3|5780.9|5775.1|5782.7|5776.9|5780.7|5774.9|54
1759181400000|2025-09-29 21:30:00|5780.8|5775|5781.1|5775.3|5781.1|5775.3|5780.3|5774.5|83
1759181700000|2025-09-29 21:35:00|5781|5775.2|5779.8|5774|5781.1|5775.3|5779.7|5773.9|139
1759182000000|2025-09-29 21:40:00|5779.7|5773.9|5778.9|5773.1|5779.8|5774|5778.9|5773.1|74
1759182300000|2025-09-29 21:45:00|5779|5773.2|5779.1|5773.3|5779.2|5773.4|5778.7|5772.9|78
1759182600000|2025-09-29 21:50:00|5778.9|5773.1|5778.7|5772.9|5779.2|5773.4|5778.7|5772.9|55
1759182900000|2025-09-29 21:55:00|5778.9|5773.1|5778.9|5773.1|5779.2|5773.4|5778.5|5772.7|110
1759183200000|2025-09-29 22:00:00|5782.9|5777.1|5779.2|5774.4|5782.9|5777.1|5772.1|5766.3|120
1759183500000|2025-09-29 22:05:00|5778.3|5775.3|5778.5|5775.5|5778.8|5775.5|5778.3|5774.9|20
1759183800000|2025-09-29 22:10:00|5778.4|5775.4|5778.6|5775.6|5779|5776|5778.1|5775.1|26
1759184100000|2025-09-29 22:15:00|5778.7|5775.7|5778.3|5775.3|5778.9|5775.9|5778.2|5775.2|24
1759184400000|2025-09-29 22:20:00|5778.2|5775.2|5779.1|5776.1|5779.4|5776.4|5778.2|5775.2|21
1759184700000|2025-09-29 22:25:00|5779.2|5776.2|5777.7|5774.7|5780.3|5777.3|5777.7|5774.7|25
1759185000000|2025-09-29 22:30:00|5777.8|5774.8|5779.5|5776.5|5779.5|5776.5|5777.8|5774.8|44
1759185300000|2025-09-29 22:35:00|5779.4|5776.4|5779|5776|5779.6|5776.6|5779|5776|27
1759185600000|2025-09-29 22:40:00|5779.1|5776.1|5779.3|5776.3|5779.9|5776.9|5779.1|5776.1|20
1759185900000|2025-09-29 22:45:00|5779.2|5776.2|5779.9|5776.9|5780.5|5777.5|5779.2|5776.2|33
1759186200000|2025-09-29 22:50:00|5779.8|5776.8|5780.6|5777.6|5780.9|5777.9|5779.7|5776.7|38
1759186500000|2025-09-29 22:55:00|5780.5|5777.5|5779.1|5776.1|5780.5|5777.5|5779|5776|29
1759186800000|2025-09-29 23:00:00|5779.2|5776.2|5779.2|5776.2|5779.8|5776.8|5779.2|5776.2|38
1759187100000|2025-09-29 23:05:00|5779.3|5776.3|5779.2|5776.2|5779.6|5776.7|5778.5|5776|23
1759187400000|2025-09-29 23:10:00|5779.3|5776.3|5779.6|5776.6|5779.7|5777.1|5778.7|5776|21
1759187700000|2025-09-29 23:15:00|5779|5777.2|5779.5|5777.7|5780.7|5778.5|5779|5776.7|35
1759188000000|2025-09-29 23:20:00|5779.6|5777.8|5780.6|5778.8|5781.1|5778.8|5779.6|5777.2|15
1759188300000|2025-09-29 23:25:00|5780.7|5778.9|5780.5|5778.7|5781.4|5779.1|5780.4|5778.1|31
1759188600000|2025-09-29 23:30:00|5780.3|5778.5|5781.7|5778.7|5782.1|5779.5|5780.3|5777.9|38
1759188900000|2025-09-29 23:35:00|5781.6|5778.6|5780.5|5778.7|5781.6|5779.1|5780.4|5778|19
1759189200000|2025-09-29 23:40:00|5780.6|5778.8|5780.5|5778.7|5781.6|5779.4|5780.4|5778.3|23
1759189500000|2025-09-29 23:45:00|5780.6|5778.8|5781.5|5779.7|5781.6|5779.7|5780.4|5778.6|23
1759189800000|2025-09-29 23:50:00|5781.4|5779.6|5780.4|5778.6|5781.5|5779.7|5780.1|5778.3|24
1759190100000|2025-09-29 23:55:00|5780.5|5778.7|5781.5|5778.5|5782.2|5779.2|5780.2|5778|43
1759190400000|2025-09-30 00:00:00|5781.6|5778.6|5780.9|5779.1|5782|5779.6|5778.9|5775.9|123
1759190700000|2025-09-30 00:05:00|5780.8|5779|5778.3|5776.5|5781|5779|5776.9|5775.1|135
1759191000000|2025-09-30 00:10:00|5778.4|5776.6|5780.5|5777.5|5780.5|5778.3|5778.3|5776.5|38
1759191300000|2025-09-30 00:15:00|5779.8|5778|5780|5777|5780.4|5778.2|5778.4|5776.6|79
1759191600000|2025-09-30 00:20:00|5779.4|5777.6|5780.5|5777.5|5780.5|5778.4|5779.4|5777.5|45
1759191900000|2025-09-30 00:25:00|5780.6|5777.6|5780.1|5778.3|5781.1|5779.3|5779.2|5777.4|83
1759192200000|2025-09-30 00:30:00|5780|5778.2|5777.8|5776|5780|5778.2|5777.3|5774.9|105
1759192500000|2025-09-30 00:35:00|5777.7|5775.9|5779|5777.2|5780.1|5777.6|5777.4|5775.6|82
1759192800000|2025-09-30 00:40:00|5779.1|5777.3|5778.8|5775.8|5780|5777.4|5778|5775.6|73
1759193100000|2025-09-30 00:45:00|5778.9|5775.9|5775.9|5772.9|5778.9|5775.9|5775.3|5772.3|171
1759193400000|2025-09-30 00:50:00|5776|5773|5778|5775|5778.3|5775.9|5774.9|5772.5|215
1759193700000|2025-09-30 00:55:00|5777.8|5774.8|5780.6|5777.6|5780.7|5778|5776.9|5773.9|164
1759194000000|2025-09-30 01:00:00|5780.7|5777.7|5786|5783|5787.6|5784.8|5780.6|5777.7|269
1759194300000|2025-09-30 01:05:00|5785.7|5782.7|5787.2|5784.2|5787.7|5784.7|5784.1|5781.8|195
1759194600000|2025-09-30 01:10:00|5787.1|5784.1|5786.5|5783.5|5787.5|5785|5785.5|5782.5|172
1759194900000|2025-09-30 01:15:00|5786.6|5783.6|5785.1|5782.1|5786.6|5783.6|5784|5781.6|142
1759195200000|2025-09-30 01:20:00|5785|5782|5783.8|5780.8|5785.1|5782.6|5783.1|5780.5|143
1759195500000|2025-09-30 01:25:00|5784.2|5781.2|5786.7|5783.7|5787|5784|5783.7|5780.9|84
1759195800000|2025-09-30 01:30:00|5786.6|5783.6|5786.8|5785|5788|5785.4|5785.8|5782.9|110
1759196100000|2025-09-30 01:35:00|5786.5|5784.7|5785.3|5782.3|5787.9|5786|5784.4|5781.9|145
1759196400000|2025-09-30 01:40:00|5784.6|5782.8|5785|5782|5785.4|5783.1|5783.4|5781.4|89
1759196700000|2025-09-30 01:45:00|5785.2|5782.2|5781.8|5780|5786.3|5783.7|5781.5|5779.5|131
1759197000000|2025-09-30 01:50:00|5781.9|5780.1|5782.8|5781|5784.4|5782.6|5781.9|5779.5|140
1759197300000|2025-09-30 01:55:00|5782.9|5781.1|5781|5778|5784|5781.4|5779.9|5777.4|171
1759197600000|2025-09-30 02:00:00|5780.9|5777.9|5781.1|5778.1|5781.5|5779.3|5777.7|5774.9|212
1759197900000|2025-09-30 02:05:00|5781.2|5778.2|5781.1|5778.1|5782.1|5779.1|5780.7|5777.7|131
1759198200000|2025-09-30 02:10:00|5780.5|5778.7|5781.9|5778.9|5782.1|5779.1|5780.1|5777.7|95
1759198500000|2025-09-30 02:15:00|5781.3|5779.5|5783.9|5780.9|5784|5781.6|5781.1|5779.3|124
1759198800000|2025-09-30 02:20:00|5783.8|5780.8|5781.7|5778.7|5784.6|5781.6|5781.6|5778.6|113
1759199100000|2025-09-30 02:25:00|5781.6|5778.6|5780.9|5777.9|5781.7|5778.7|5780|5777.4|99
1759199400000|2025-09-30 02:30:00|5781|5778|5782.2|5779.2|5783.5|5780.5|5780.1|5777.5|135
1759199700000|2025-09-30 02:35:00|5782.1|5779.1|5783.3|5781.5|5784|5781.7|5782|5779.1|92
1759200000000|2025-09-30 02:40:00|5783.4|5781.6|5784.5|5781.5|5785.1|5782.3|5782.5|5780.5|92
1759200300000|2025-09-30 02:45:00|5784.6|5781.6|5787|5784|5787.2|5784.4|5784.6|5781.6|84
1759200600000|2025-09-30 02:50:00|5787.1|5784.1|5788|5786.2|5788.3|5786.5|5785.9|5783.8|76
1759200900000|2025-09-30 02:55:00|5788.1|5786.3|5791.8|5788.8|5791.8|5789.5|5787.8|5785.6|213
1759201200000|2025-09-30 03:00:00|5791.1|5789.3|5789.4|5787.6|5793.4|5791.6|5789|5787.2|153
1759201500000|2025-09-30 03:05:00|5789.5|5787.7|5787.4|5785.6|5789.6|5787.8|5787.4|5784.9|70
1759201800000|2025-09-30 03:10:00|5787.3|5785.5|5791.5|5788.5|5791.5|5788.8|5787|5784.4|109
1759202100000|2025-09-30 03:15:00|5791.6|5788.6|5791.6|5788.6|5791.8|5789.3|5789.7|5786.7|86
1759202400000|2025-09-30 03:20:00|5791|5789.2|5792.5|5789.5|5792.8|5790.4|5790.5|5787.9|100
1759202700000|2025-09-30 03:25:00|5792.6|5789.6|5793.6|5791.8|5794.6|5792.2|5791.3|5789|99
1759203000000|2025-09-30 03:30:00|5793.7|5791.9|5795.2|5792.2|5795.4|5792.9|5793.4|5791|76
1759203300000|2025-09-30 03:35:00|5795.4|5792.4|5794.5|5791.5|5795.9|5792.9|5793.9|5791.5|61
1759203600000|2025-09-30 03:40:00|5794.3|5791.3|5791.1|5789.3|5794.5|5791.6|5791.1|5789.2|56
1759203900000|2025-09-30 03:45:00|5791.2|5789.4|5791|5789.2|5792.3|5790.3|5790.6|5788.1|62
1759204200000|2025-09-30 03:50:00|5791.7|5789.9|5791.1|5789.3|5792.5|5790.2|5790.7|5788.7|66
1759204500000|2025-09-30 03:55:00|5791|5789.2|5790.3|5788.5|5791.1|5789.3|5789.5|5787.7|56
1759204800000|2025-09-30 04:00:00|5790.4|5788.6|5790.5|5788.7|5792.9|5791.1|5790.4|5788.6|42
1759205100000|2025-09-30 04:05:00|5790.4|5788.6|5792|5789|5792.9|5789.9|5790.4|5787.7|62
1759205400000|2025-09-30 04:10:00|5791.9|5788.9|5789.6|5786.6|5792.1|5789.1|5788.5|5786|64
1759205700000|2025-09-30 04:15:00|5789.7|5786.7|5790.7|5787.7|5790.8|5788.3|5788.7|5786|90
1759206000000|2025-09-30 04:20:00|5790.8|5787.8|5790.7|5787.7|5791.2|5788.5|5789.6|5787.1|88
1759206300000|2025-09-30 04:25:00|5790.2|5788.4|5790.9|5787.7|5794.5|5790.5|5789.5|5786.5|132
1759206600000|2025-09-30 04:30:00|5790.5|5787.5|5788.2|5785.2|5795.1|5792.1|5788|5785|340
1759206900000|2025-09-30 04:35:00|5788.1|5785.1|5787.2|5784.2|5790.1|5787.1|5786.6|5783.6|240
1759207200000|2025-09-30 04:40:00|5787.1|5784.1|5789.6|5786.6|5790.6|5787.6|5786.5|5783.5|243
1759207500000|2025-09-30 04:45:00|5789.7|5786.7|5792.6|5789.6|5793.3|5790.6|5789.7|5786.7|184
1759207800000|2025-09-30 04:50:00|5792.5|5789.5|5792|5789|5794.2|5791.7|5791.6|5788.6|117
1759208100000|2025-09-30 04:55:00|5792.5|5789.5|5793.1|5790.1|5794.9|5791.9|5791.7|5788.7|158
1759208400000|2025-09-30 05:00:00|5793.2|5790.2|5790.4|5787.4|5793.4|5791.6|5789.5|5787.1|147
1759208700000|2025-09-30 05:05:00|5790.5|5787.5|5791.1|5789.3|5791.5|5789.7|5789.3|5787.4|106
1759209000000|2025-09-30 05:10:00|5791.2|5789.4|5792.1|5790.3|5792.4|5790.6|5790.6|5788.8|87
1759209300000|2025-09-30 05:15:00|5792.2|5790.4|5792.5|5790.7|5794|5791.6|5792.1|5789.3|109
1759209600000|2025-09-30 05:20:00|5792.4|5790.6|5792.1|5789.1|5793.7|5791.5|5791.1|5788.6|111
1759209900000|2025-09-30 05:25:00|5792.2|5789.2|5790.6|5787.6|5792.5|5789.9|5790|5787.2|97
1759210200000|2025-09-30 05:30:00|5790.7|5787.7|5791.2|5788.2|5791.5|5789.4|5789.5|5787|94
1759210500000|2025-09-30 05:35:00|5791.1|5788.1|5794.2|5791.2|5794.5|5791.6|5790.6|5787.9|90
1759210800000|2025-09-30 05:40:00|5793.6|5791.8|5791|5788|5794.6|5791.8|5790.6|5787.6|115
1759211100000|2025-09-30 05:45:00|5791.1|5788.1|5792.3|5789.3|5793.6|5790.6|5791.1|5788.1|118
1759211400000|2025-09-30 05:50:00|5792|5789|5788.7|5785.7|5792.7|5789.7|5788.6|5785.6|235
1759211700000|2025-09-30 05:55:00|5788.6|5785.6|5787.6|5784.6|5789.6|5786.6|5786.1|5783.1|137
1759212000000|2025-09-30 06:00:00|5788|5785|5792.4|5789.4|5792.5|5789.5|5787.6|5784.6|195
1759212300000|2025-09-30 06:05:00|5792|5789|5796.5|5793.5|5796.5|5793.5|5792|5789|219
1759212600000|2025-09-30 06:10:00|5796.6|5793.6|5795.9|5792.9|5798|5795|5795.1|5792.1|247
1759212900000|2025-09-30 06:15:00|5795.8|5792.8|5795.5|5792.5|5798.4|5796|5795|5792.5|200
1759213200000|2025-09-30 06:20:00|5795.4|5792.4|5796.9|5795.1|5797.1|5795.3|5794.6|5792.4|134
1759213500000|2025-09-30 06:25:00|5796.6|5794.8|5801.4|5798.4|5801.5|5798.5|5796|5794.2|157
1759213800000|2025-09-30 06:30:00|5801.2|5798.2|5797|5795.2|5801.8|5799.4|5796|5794.2|169
1759214100000|2025-09-30 06:35:00|5797.1|5795.3|5796.8|5795|5799.4|5797.6|5795.9|5793.6|175
1759214400000|2025-09-30 06:40:00|5796.9|5795.1|5802.5|5799.5|5803.3|5801.1|5796.9|5795.1|206
1759214700000|2025-09-30 06:45:00|5801.9|5798.9|5799.2|5797.4|5802.1|5800|5798.5|5796.1|179
1759215000000|2025-09-30 06:50:00|5799.3|5797.5|5798.5|5796.7|5801.3|5798.6|5798.2|5796.1|174
1759215300000|2025-09-30 06:55:00|5798.4|5796.6|5798.3|5795.3|5799.3|5797.5|5797.6|5795.1|98
1759215600000|2025-09-30 07:00:00|5798|5795|5798.3|5796.5|5801.4|5798.9|5797.2|5794.4|153
1759215900000|2025-09-30 07:05:00|5798.4|5796.6|5797|5795.2|5798.9|5797.1|5796.6|5794.8|165
1759216200000|2025-09-30 07:10:00|5796.9|5795.1|5800|5797|5800|5797|5796.9|5794.3|151
1759216500000|2025-09-30 07:15:00|5799.9|5796.9|5803.1|5801.3|5804|5801.6|5799.1|5796.7|154
1759216800000|2025-09-30 07:20:00|5803.2|5801.4|5801|5799.2|5804.2|5802|5801|5799.1|122
1759217100000|2025-09-30 07:25:00|5800.9|5799.1|5802.5|5799.5|5804.7|5802|5800.4|5798|119
1759217400000|2025-09-30 07:30:00|5802.6|5799.6|5801.7|5798.7|5803.3|5800.3|5801.4|5798.4|155
1759217700000|2025-09-30 07:35:00|5801.6|5798.6|5801.7|5798.7|5802.3|5799.4|5800.2|5797.3|171
1759218000000|2025-09-30 07:40:00|5801.6|5798.6|5795.4|5792.4|5802.4|5799.4|5790.4|5787.4|569
1759218300000|2025-09-30 07:45:00|5795.7|5792.7|5795.7|5792.7|5799.4|5796.8|5794.6|5791.6|316
1759218600000|2025-09-30 07:50:00|5795.6|5792.6|5801.7|5798.7|5802.1|5799.1|5795.4|5792.4|189
1759218900000|2025-09-30 07:55:00|5801.6|5798.6|5801.6|5798.6|5802.8|5799.8|5799.4|5796.4|215
1759219200000|2025-09-30 08:00:00|5801.5|5798.5|5803.5|5800.5|5806|5803|5800.7|5797.7|298
1759219500000|2025-09-30 08:05:00|5803.4|5800.4|5806.1|5803.1|5806.2|5803.2|5803.1|5800.1|259
1759219800000|2025-09-30 08:10:00|5806|5803|5806.5|5803.5|5806.7|5803.7|5803.1|5800.1|210
1759220100000|2025-09-30 08:15:00|5806.6|5803.6|5806.7|5803.7|5808.6|5805.6|5805|5802.5|237
1759220400000|2025-09-30 08:20:00|5806.9|5803.9|5804|5801|5807.1|5804.1|5803.1|5800.1|233
1759220700000|2025-09-30 08:25:00|5804.2|5801.2|5803.7|5800.7|5805.6|5802.6|5803|5800.5|171
1759221000000|2025-09-30 08:30:00|5803.6|5800.6|5804.3|5801.3|5806.2|5803.2|5803.4|5800.4|221
1759221300000|2025-09-30 08:35:00|5804.4|5801.4|5802.4|5799.4|5804.4|5801.5|5802.3|5799.4|163
1759221600000|2025-09-30 08:40:00|5802.5|5799.5|5807.4|5804.4|5807.4|5804.4|5801.8|5799.2|226
1759221900000|2025-09-30 08:45:00|5807.3|5804.3|5806.2|5803.2|5807.4|5804.4|5805|5802.1|172
1759222200000|2025-09-30 08:50:00|5806.1|5803.1|5804.8|5801.8|5806.1|5803.5|5803.5|5801.1|152
1759222500000|2025-09-30 08:55:00|5804.9|5801.9|5802|5799|5804.9|5801.9|5801.2|5798.8|181
1759222800000|2025-09-30 09:00:00|5801.9|5798.9|5800.9|5797.9|5802.5|5799.9|5799.6|5797|200
1759223100000|2025-09-30 09:05:00|5800.8|5797.8|5795.7|5792.7|5800.8|5797.8|5795|5792|200
1759223400000|2025-09-30 09:10:00|5795.6|5792.6|5795.5|5793.7|5796.9|5794.3|5793.9|5791.6|136
1759223700000|2025-09-30 09:15:00|5795.4|5793.6|5797.5|5795.7|5797.5|5795.7|5795|5793.2|113
1759224000000|2025-09-30 09:20:00|5797.4|5795.6|5795|5793.2|5797.6|5795.8|5795|5792.7|117
1759224300000|2025-09-30 09:25:00|5795.1|5793.3|5795.3|5793.5|5796.6|5794.3|5794.7|5792.7|112
1759224600000|2025-09-30 09:30:00|5795.4|5793.6|5795.3|5793.5|5796.5|5794.2|5793.7|5791.5|114
1759224900000|2025-09-30 09:35:00|5795.4|5793.6|5794.5|5791.5|5795.4|5793.6|5794|5791.3|90
1759225200000|2025-09-30 09:40:00|5794.6|5791.6|5795.1|5793.3|5796.1|5794.1|5794.6|5791.6|102
1759225500000|2025-09-30 09:45:00|5795.2|5793.4|5795.7|5793.9|5796|5794.1|5794.7|5792.4|125
1759225800000|2025-09-30 09:50:00|5795.6|5793.8|5794.9|5793.1|5796.1|5793.8|5794.2|5792.4|115
1759226100000|2025-09-30 09:55:00|5794.8|5793|5797.5|5794.5|5798.1|5795.4|5794|5791.5|153
1759226400000|2025-09-30 10:00:00|5797.4|5794.4|5798.3|5795.3|5798.4|5795.6|5796.7|5794.2|144
1759226700000|2025-09-30 10:05:00|5798.4|5795.4|5798.1|5795.1|5798.7|5796.2|5797.4|5794.4|113
1759227000000|2025-09-30 10:10:00|5798.4|5795.4|5796.4|5793.4|5799.1|5796.1|5796.2|5793.2|114
1759227300000|2025-09-30 10:15:00|5796.3|5793.3|5796.4|5793.4|5797.2|5794.2|5795.8|5792.8|96
1759227600000|2025-09-30 10:20:00|5796.3|5793.3|5795.8|5794|5797.3|5794.5|5795.7|5792.9|141
1759227900000|2025-09-30 10:25:00|5795.7|5793.9|5796.2|5794.4|5797.1|5794.5|5795.4|5792.9|91
1759228200000|2025-09-30 10:30:00|5796.8|5793.8|5795.7|5793.9|5796.9|5794|5795.1|5792.5|67
1759228500000|2025-09-30 10:35:00|5795.9|5792.9|5795.6|5792.6|5796|5793.1|5794.7|5792|94
1759228800000|2025-09-30 10:40:00|5795.7|5792.7|5795.6|5792.6|5796.5|5793.9|5795.5|5792.6|89
1759229100000|2025-09-30 10:45:00|5795.7|5792.7|5794.8|5791.8|5795.8|5793.1|5794|5791.8|98
1759229400000|2025-09-30 10:50:00|5794|5792.2|5795.6|5792.6|5796.2|5793.9|5794|5791.6|79
1759229700000|2025-09-30 10:55:00|5795.5|5792.5|5794.7|5792.9|5796.5|5794.1|5794.5|5792.1|108
1759230000000|2025-09-30 11:00:00|5794.8|5793|5795|5793.2|5796.1|5794.3|5794.3|5792|59
1759230300000|2025-09-30 11:05:00|5795.1|5793.3|5792.8|5791|5795.7|5793.9|5792.7|5790.9|94
1759230600000|2025-09-30 11:10:00|5792.5|5790.7|5791.9|5790.1|5792.5|5790.7|5790.5|5788.7|71
1759230900000|2025-09-30 11:15:00|5792|5790.2|5791.3|5789.5|5792.1|5790.3|5791|5789.2|64
1759231200000|2025-09-30 11:20:00|5791.4|5789.6|5792.1|5790.3|5792.4|5790.3|5790.7|5788.3|112
1759231500000|2025-09-30 11:25:00|5792|5790.2|5792.9|5791.1|5794|5791.6|5792|5790|105
1759231800000|2025-09-30 11:30:00|5792.8|5791|5793.9|5792.1|5794.4|5792.4|5792.8|5790.6|46
1759232100000|2025-09-30 11:35:00|5794|5792.2|5792.4|5790.6|5794.1|5792.3|5792.4|5790.6|55
1759232400000|2025-09-30 11:40:00|5792.5|5790.7|5791.8|5790|5792.9|5791.1|5791.8|5790|43
1759232700000|2025-09-30 11:45:00|5791.7|5789.9|5792.6|5790.8|5793.3|5790.8|5791.7|5789.5|48
1759233000000|2025-09-30 11:50:00|5792.7|5790.9|5792.9|5791.1|5794.5|5791.9|5791.6|5789.4|122
1759233300000|2025-09-30 11:55:00|5792.8|5791|5796.1|5793.1|5796.4|5793.8|5792|5789.2|126
1759233600000|2025-09-30 12:00:00|5796.2|5793.2|5796.2|5793.2|5798.6|5795.6|5795.1|5793|145
1759233900000|2025-09-30 12:05:00|5796.3|5793.3|5796.8|5795|5797.5|5795.6|5795.7|5793.3|110
1759234200000|2025-09-30 12:10:00|5796.9|5795.1|5797.9|5796.1|5799|5796.6|5796.9|5795.1|89
1759234500000|2025-09-30 12:15:00|5797.8|5796|5798.6|5796.8|5798.7|5796.9|5796.7|5794.9|73
1759234800000|2025-09-30 12:20:00|5798.5|5796.7|5799|5797.2|5801.8|5798.8|5798.3|5796.2|166
1759235100000|2025-09-30 12:25:00|5798.9|5797.1|5798.8|5797|5799.5|5797.2|5797.6|5795.3|153
1759235400000|2025-09-30 12:30:00|5798.5|5796.7|5796.6|5794.8|5800.2|5797.5|5796.6|5794.3|96
1759235700000|2025-09-30 12:35:00|5796.7|5794.9|5797.8|5796|5798.1|5796|5796.2|5794.1|114
1759236000000|2025-09-30 12:40:00|5797.7|5795.9|5797.1|5795.3|5798.1|5796.3|5797|5795.2|81
1759236300000|2025-09-30 12:45:00|5797|5795.2|5797.2|5795.4|5799.1|5796.6|5797|5795.2|93
1759236600000|2025-09-30 12:50:00|5797.3|5795.5|5795.7|5793.9|5798.3|5795.9|5795|5792.4|99
1759236900000|2025-09-30 12:55:00|5795.6|5793.8|5797.7|5794.7|5797.7|5795.1|5795.6|5793.3|106
1759237200000|2025-09-30 13:00:00|5797.8|5794.8|5796.5|5793.5|5798.7|5796.4|5795.6|5793.2|176
1759237500000|2025-09-30 13:05:00|5796.4|5793.4|5794.2|5791.2|5798.4|5795.4|5793.3|5790.3|269
1759237800000|2025-09-30 13:10:00|5794|5791|5797|5794|5797.1|5794.1|5793.7|5791|184
1759238100000|2025-09-30 13:15:00|5797.1|5794.1|5793.4|5790.4|5797.1|5794.1|5792.6|5789.9|208
1759238400000|2025-09-30 13:20:00|5793.3|5790.3|5791.4|5788.4|5794.7|5791.7|5790.8|5788.4|170
1759238700000|2025-09-30 13:25:00|5791.5|5788.5|5791.2|5789.4|5792.4|5789.6|5789.3|5786.9|174
1759239000000|2025-09-30 13:30:00|5791.8|5788.8|5794.4|5791.4|5795|5792.5|5790.6|5788.4|213
1759239300000|2025-09-30 13:35:00|5794.5|5791.5|5797.4|5794.4|5797.5|5794.5|5794.1|5791.2|207
1759239600000|2025-09-30 13:40:00|5797.5|5794.5|5801.2|5798.2|5801.2|5798.2|5796.3|5793.5|145
1759239900000|2025-09-30 13:45:00|5801|5798|5805|5802|5805.1|5802.1|5799.6|5796.6|212
1759240200000|2025-09-30 13:50:00|5804.3|5802.5|5804.8|5803|5805|5803.2|5803.1|5801.3|171
1759240500000|2025-09-30 13:55:00|5804.9|5803.1|5804.7|5800.7|5805.7|5803.4|5803.6|5800.6|224
1759240800000|2025-09-30 14:00:00|5804.5|5800.5|5801.9|5800.1|5806|5803.9|5801.1|5798.1|407
1759241100000|2025-09-30 14:05:00|5802.3|5800.5|5805.1|5802.1|5805.1|5802.7|5801.4|5798.7|358
1759241400000|2025-09-30 14:10:00|5805|5802|5804.7|5802.9|5806.6|5804.1|5803|5801|337
1759241700000|2025-09-30 14:15:00|5804.8|5803|5804.6|5801.6|5805.7|5803.1|5802.4|5799.8|314
1759242000000|2025-09-30 14:20:00|5804.7|5801.7|5802.7|5799.7|5804.7|5801.7|5801.6|5798.8|307
1759242300000|2025-09-30 14:25:00|5802.6|5799.6|5802.7|5800.9|5803.6|5801.4|5801.4|5798.7|269
1759242600000|2025-09-30 14:30:00|5802.5|5800.7|5806.7|5804.9|5808.1|5806.3|5802.5|5800.7|164
1759242900000|2025-09-30 14:35:00|5806.6|5804.8|5807.1|5804.1|5808.1|5806.3|5805.2|5803.4|155
1759243200000|2025-09-30 14:40:00|5806.7|5804.9|5805.5|5803.7|5807.4|5804.9|5803.8|5801.4|162
1759243500000|2025-09-30 14:45:00|5805.6|5803.8|5808|5806.2|5809.2|5806.8|5805.6|5803.8|190
1759243800000|2025-09-30 14:50:00|5808.6|5805.6|5807|5805.2|5809|5806.4|5805.8|5803.5|223
1759244100000|2025-09-30 14:55:00|5807.4|5804.4|5807.6|5805.8|5809.2|5806.9|5805.4|5803.4|256
1759244400000|2025-09-30 15:00:00|5807.5|5805.7|5805.3|5802.3|5808.1|5805.8|5803.6|5801|319
1759244700000|2025-09-30 15:05:00|5805.4|5802.4|5803.5|5800.5|5807.2|5804.5|5803|5800.2|267
1759245000000|2025-09-30 15:10:00|5803.6|5800.6|5799.7|5796.7|5804.1|5801.8|5798.9|5795.9|286
1759245300000|2025-09-30 15:15:00|5799.6|5796.6|5797.1|5795.3|5800.2|5797.2|5797.1|5794.5|250
1759245600000|2025-09-30 15:20:00|5797|5795.2|5800.4|5797.4|5800.6|5798.1|5797|5794.9|292
1759245900000|2025-09-30 15:25:00|5799.8|5798|5796.9|5795.1|5800.6|5798|5796.9|5794.5|274
1759246200000|2025-09-30 15:30:00|5797.6|5794.6|5798.3|5795.3|5799.2|5796.7|5797.1|5794.6|264
1759246500000|2025-09-30 15:35:00|5798.5|5795.5|5799.3|5796.3|5800|5797.2|5797.4|5795|198
1759246800000|2025-09-30 15:40:00|5798.6|5796.8|5797.6|5794.6|5800.9|5798.5|5797|5794|198
1759247100000|2025-09-30 15:45:00|5797.7|5794.7|5798.2|5796.4|5798.8|5796.4|5796.9|5794.4|165
1759247400000|2025-09-30 15:50:00|5798.6|5796.8|5797.9|5796.1|5800.2|5797.2|5797.7|5795.4|163
1759247700000|2025-09-30 15:55:00|5797.8|5796|5799.2|5797.4|5799.7|5797.4|5797.5|5794.6|191
1759248000000|2025-09-30 16:00:00|5799.3|5797.5|5800.1|5797.1|5800.7|5797.9|5798.7|5796|177
1759248300000|2025-09-30 16:05:00|5800.2|5797.2|5800|5797|5800.8|5797.8|5799.2|5796.4|163
1759248600000|2025-09-30 16:10:00|5799.9|5796.9|5797.4|5794.4|5800.1|5797.1|5796.6|5794|135
1759248900000|2025-09-30 16:15:00|5797.5|5794.5|5797.6|5795.8|5798.4|5796.2|5796.6|5794|135
1759249200000|2025-09-30 16:20:00|5797.5|5795.7|5796.8|5795|5798.4|5796.2|5796.5|5794.2|71
1759249500000|2025-09-30 16:25:00|5796.9|5795.1|5797.9|5796.1|5798.5|5796.2|5796.9|5794.5|102
1759249800000|2025-09-30 16:30:00|5798.6|5795.6|5800|5798.2|5801|5798.6|5797.9|5795.1|118
1759250100000|2025-09-30 16:35:00|5800.9|5797.9|5800|5798.2|5802.1|5799.8|5799|5797.2|154
1759250400000|2025-09-30 16:40:00|5799.7|5797.9|5801|5799.2|5801.3|5799.5|5799|5797.2|82
1759250700000|2025-09-30 16:45:00|5801.1|5799.3|5801|5799.2|5801.3|5799.5|5799.3|5797.5|88
1759251000000|2025-09-30 16:50:00|5801.3|5799.5|5802.5|5800.7|5803.1|5801.3|5801.1|5799.3|125
1759251300000|2025-09-30 16:55:00|5802.6|5800.8|5802.8|5799.8|5804.2|5801.8|5802.5|5799.8|119
1759251600000|2025-09-30 17:00:00|5803|5800|5802.1|5799.1|5803.2|5800.7|5801.4|5799.1|162
1759251900000|2025-09-30 17:05:00|5802.2|5799.2|5801.6|5798.6|5802.4|5800.1|5800.1|5797.7|105
1759252200000|2025-09-30 17:10:00|5801.7|5798.7|5800.3|5798.5|5801.7|5799.2|5800.2|5797.8|103
1759252500000|2025-09-30 17:15:00|5800.5|5798.7|5801.6|5799.8|5802.5|5800|5800.3|5798.5|102
1759252800000|2025-09-30 17:20:00|5802.2|5799.2|5802|5800.2|5803.1|5801.2|5801.5|5799.2|79
1759253100000|2025-09-30 17:25:00|5801.9|5800.1|5802|5800.2|5803.3|5801|5801.5|5799.7|82
1759253400000|2025-09-30 17:30:00|5801.9|5800.1|5801.6|5799.8|5802.3|5800.5|5801.4|5799.6|50
1759253700000|2025-09-30 17:35:00|5801.7|5799.9|5802.3|5800.5|5803.3|5800.9|5801.6|5799.6|80
1759254000000|2025-09-30 17:40:00|5802.4|5800.6|5802.5|5799.5|5803.7|5800.7|5801.5|5799|70
1759254300000|2025-09-30 17:45:00|5802.6|5799.6|5801.1|5798.1|5802.6|5799.7|5800.3|5797.8|73
1759254600000|2025-09-30 17:50:00|5800.5|5798.7|5800.4|5797.4|5801.3|5798.9|5799.5|5797.1|76
1759254900000|2025-09-30 17:55:00|5800.5|5797.5|5799.4|5796.4|5801.1|5798.6|5799.3|5796.4|114
1759255200000|2025-09-30 18:00:00|5799.2|5796.2|5797.9|5794.9|5800.4|5797.9|5797.2|5794.5|149
1759255500000|2025-09-30 18:05:00|5798|5795|5799|5796|5799.1|5796.1|5797.5|5794.5|91
1759255800000|2025-09-30 18:10:00|5799.1|5796.1|5800.3|5798.5|5801|5798.7|5798.6|5796.1|105
1759256100000|2025-09-30 18:15:00|5800.4|5798.6|5798.4|5796.6|5801|5798.6|5798.3|5795.9|100
1759256400000|2025-09-30 18:20:00|5799|5796|5798.1|5795.1|5799.4|5797.1|5797.4|5795|95
1759256700000|2025-09-30 18:25:00|5797.6|5795.8|5797.6|5795.8|5798.9|5796.5|5797.5|5795.1|87
1759257000000|2025-09-30 18:30:00|5797.5|5795.7|5795.9|5792.9|5798.1|5795.7|5795.4|5792.4|126
1759257300000|2025-09-30 18:35:00|5795.8|5792.8|5798.1|5795.1|5798.2|5795.5|5795.7|5792.7|116
1759257600000|2025-09-30 18:40:00|5798|5795|5797.1|5794.1|5798.1|5795.5|5796.8|5794|78
1759257900000|2025-09-30 18:45:00|5796.9|5793.9|5797.9|5796.1|5798.5|5796.1|5796.2|5793.9|88
1759258200000|2025-09-30 18:50:00|5798.1|5796.3|5800.4|5797.4|5800.4|5797.4|5797.8|5795.4|49
1759258500000|2025-09-30 18:55:00|5800.5|5797.5|5799.2|5796.2|5800.9|5798.5|5798.9|5796.2|130
1759258800000|2025-09-30 19:00:00|5799.1|5796.1|5799|5796|5799.9|5796.9|5797.4|5794.7|154
1759259100000|2025-09-30 19:05:00|5798.9|5795.9|5798.5|5795.5|5799.1|5796.6|5797.8|5794.9|106
1759259400000|2025-09-30 19:10:00|5798.4|5795.4|5798.3|5795.3|5799.1|5796.5|5797.3|5794.9|74
1759259700000|2025-09-30 19:15:00|5798.4|5795.4|5798.4|5796.6|5798.9|5796.6|5797.5|5794.9|112
1759260000000|2025-09-30 19:20:00|5798.3|5796.5|5799.5|5796.5|5799.6|5797.2|5798.3|5795.8|117
1759260300000|2025-09-30 19:25:00|5799.4|5796.4|5798.9|5795.9|5799.6|5797.4|5797.6|5795.3|119
1759260600000|2025-09-30 19:30:00|5799|5796|5798.4|5795.4|5799|5796.6|5797.5|5795|104
1759260900000|2025-09-30 19:35:00|5798.6|5795.6|5798.3|5796.5|5799.3|5796.9|5797.8|5795.4|54
1759261200000|2025-09-30 19:40:00|5798.2|5796.4|5798|5795|5798.9|5796.5|5797.8|5794.9|64
1759261500000|2025-09-30 19:45:00|5797.9|5794.9|5798|5796.2|5798.7|5796.2|5797.4|5794.9|118
1759261800000|2025-09-30 19:50:00|5799|5796|5799.3|5796.3|5800.4|5797.7|5798|5795.3|154
1759262100000|2025-09-30 19:55:00|5798.6|5796.8|5799.3|5796.3|5799.7|5797.3|5798.4|5795.9|232
1759262400000|2025-09-30 20:00:00|5799.6|5796.6|5796.4|5793.4|5799.6|5796.6|5796.2|5793.3|194
1759262700000|2025-09-30 20:05:00|5796.3|5793.3|5794.9|5791.9|5796.5|5794.1|5794.3|5791.3|90
1759263000000|2025-09-30 20:10:00|5794.8|5791.8|5794.1|5792.3|5795.3|5792.7|5794|5791|98
1759263300000|2025-09-30 20:15:00|5794.7|5791.7|5795.4|5792.4|5796.4|5793.4|5794.4|5791.7|66
1759263600000|2025-09-30 20:20:00|5795.5|5792.5|5794.4|5792.6|5795.6|5792.7|5794.4|5791.6|69
1759263900000|2025-09-30 20:25:00|5794.9|5791.9|5795.4|5792.4|5795.4|5793|5794.2|5791.6|93
1759264200000|2025-09-30 20:30:00|5795.3|5792.3|5796|5793|5796.1|5793.4|5794.9|5792.2|61
1759264500000|2025-09-30 20:35:00|5795.9|5792.9|5795.9|5792.9|5796.1|5793.6|5795.2|5792.2|58
1759264800000|2025-09-30 20:40:00|5795.8|5792.8|5796.2|5793.2|5796.4|5794.1|5795.8|5792.8|31
1759265100000|2025-09-30 20:45:00|5796.1|5793.1|5796.4|5793.4|5797|5794|5795.4|5793.1|75
1759265400000|2025-09-30 20:50:00|5796.3|5793.3|5795.8|5792.8|5796.5|5793.5|5794.8|5791.8|88
1759265700000|2025-09-30 20:55:00|5796.7|5791.9|5796.8|5791|5796.8|5792|5795.5|5790.7|162
1759266000000|2025-09-30 21:00:00|5796.9|5791.1|5796|5790.2|5796.9|5791.1|5796|5790.2|2
1759266300000|2025-09-30 21:05:00|5805.4|5799.6|5805.6|5799.8|5805.7|5799.9|5800|5794.2|13
1759266600000|2025-09-30 21:10:00|5804.7|5798.9|5801.8|5796|5806.9|5801.1|5801.8|5796|126
1759266900000|2025-09-30 21:15:00|5801.9|5796.1|5805|5799.2|5806.1|5800.3|5801|5795.2|120
1759267200000|2025-09-30 21:20:00|5804.9|5799.1|5801.2|5795.4|5805.2|5799.4|5801|5795.2|125
1759267500000|2025-09-30 21:25:00|5801.1|5795.3|5802.3|5796.5|5804.2|5798.4|5800.4|5794.6|133
1759267800000|2025-09-30 21:30:00|5801|5795.2|5800.5|5794.7|5803.3|5797.5|5799.9|5794.1|153
1759268100000|2025-09-30 21:35:00|5800.4|5794.6|5799.1|5793.3|5802.4|5796.6|5798.1|5792.3|199
1759268400000|2025-09-30 21:40:00|5799|5793.2|5797.8|5792|5799.7|5793.9|5797.2|5791.4|507
1759268700000|2025-09-30 21:45:00|5797.7|5791.9|5798.1|5792.3|5799.6|5793.8|5797.4|5791.6|233
1759269000000|2025-09-30 21:50:00|5798.2|5792.4|5798.7|5792.9|5799.2|5793.4|5798|5792.2|91
1759269300000|2025-09-30 21:55:00|5798.8|5793|5798.3|5792.5|5798.9|5793.1|5797.6|5791.8|83
1759269600000|2025-09-30 22:00:00|5798.4|5792.6|5799.7|5794.9|5800.1|5795.3|5797|5791.2|129
1759269900000|2025-09-30 22:05:00|5798.8|5795.8|5798.4|5795.4|5798.8|5795.8|5797.8|5794.8|39
1759270200000|2025-09-30 22:10:00|5798.5|5795.5|5798.3|5795.3|5798.9|5795.9|5798|5795|53
1759270500000|2025-09-30 22:15:00|5798.4|5795.4|5798.1|5795.1|5798.4|5795.4|5798.1|5795.1|28
1759270800000|2025-09-30 22:20:00|5798.2|5795.2|5797.4|5794.4|5798.2|5795.2|5797.2|5794.2|41
1759271100000|2025-09-30 22:25:00|5797.5|5794.5|5797.3|5794.3|5798.1|5795.1|5797.2|5794.2|47
1759271400000|2025-09-30 22:30:00|5797.2|5794.2|5798.7|5795.7|5799.6|5796.6|5797.2|5794.2|85
1759271700000|2025-09-30 22:35:00|5798.6|5795.6|5798.6|5795.6|5798.8|5795.8|5798.5|5795.5|25
1759272000000|2025-09-30 22:40:00|5798.5|5795.5|5798.5|5795.5|5798.9|5795.9|5798.4|5795.4|28
1759272300000|2025-09-30 22:45:00|5798.6|5795.6|5798|5795|5798.6|5795.6|5798|5795|21
1759272600000|2025-09-30 22:50:00|5798.1|5795.1|5797.8|5794.8|5798.1|5795.1|5797.6|5794.6|19
1759272900000|2025-09-30 22:55:00|5797.7|5794.7|5797.2|5794.2|5798|5795|5795.6|5792.6|78
1759273200000|2025-09-30 23:00:00|5797.3|5794.3|5798.5|5795.5|5799.5|5796.5|5796.8|5793.8|82
1759273500000|2025-09-30 23:05:00|5798.6|5795.6|5800.5|5797.5|5800.5|5797.5|5798.5|5795.5|52
1759273800000|2025-09-30 23:10:00|5800.6|5797.6|5799.9|5796.9|5800.9|5797.9|5799|5796|49
1759274100000|2025-09-30 23:15:00|5800|5797|5798.9|5795.9|5800|5797|5798.7|5795.7|38
1759274400000|2025-09-30 23:20:00|5799|5796|5799.5|5796.5|5799.5|5796.5|5798.7|5795.7|29
1759274700000|2025-09-30 23:25:00|5799.6|5796.6|5798|5795|5799.6|5796.6|5797.9|5794.9|26
1759275000000|2025-09-30 23:30:00|5797.9|5794.9|5797|5794|5797.9|5794.9|5796.6|5793.6|28
1759275300000|2025-09-30 23:35:00|5797.1|5794.1|5796.9|5795.1|5797.4|5795.1|5796.3|5794|24
1759275600000|2025-09-30 23:40:00|5796.8|5795|5796.9|5793.9|5797.6|5795.2|5796.5|5793.8|31
1759275900000|2025-09-30 23:45:00|5797.1|5794.1|5798.2|5795.2|5798.4|5795.9|5796|5793.6|57
1759276200000|2025-09-30 23:50:00|5798.6|5795.6|5798|5795|5798.6|5796.5|5797.3|5794.9|35
1759276500000|2025-09-30 23:55:00|5797.9|5794.9|5796.9|5793.9|5798.1|5795.6|5795.8|5793.2|84
1759276800000|2025-10-01 00:00:00|5797|5794|5794|5792.2|5797|5794.6|5793.7|5791.9|136
1759277100000|2025-10-01 00:05:00|5793.9|5792.1|5793.4|5791.6|5795.3|5792.6|5793.3|5791|65
1759277400000|2025-10-01 00:10:00|5793.3|5791.5|5793.3|5791.5|5795|5792.5|5793|5790.8|63
1759277700000|2025-10-01 00:15:00|5793.2|5791.4|5793.5|5790.5|5793.9|5791.5|5791.9|5789|111
1759278000000|2025-10-01 00:20:00|5793.6|5790.6|5794.1|5792.3|5795.6|5793.3|5793.3|5790.4|116
1759278300000|2025-10-01 00:25:00|5794|5792.2|5792.8|5791|5794.6|5792.3|5792.1|5790.2|62
1759278600000|2025-10-01 00:30:00|5792.7|5790.9|5792.6|5790.8|5793.4|5791|5791.1|5789|88
1759278900000|2025-10-01 00:35:00|5792.7|5790.9|5791.4|5789.6|5793.2|5791.2|5791.4|5788.7|94
1759279200000|2025-10-01 00:40:00|5791.5|5789.7|5793.2|5790.2|5793.5|5791.7|5791.3|5789.5|70
1759279500000|2025-10-01 00:45:00|5793|5790|5793.7|5790.7|5793.7|5791.3|5792.1|5789.1|127
1759279800000|2025-10-01 00:50:00|5793.8|5790.8|5793.7|5790.7|5793.8|5791.4|5792.2|5789.8|108
1759280100000|2025-10-01 00:55:00|5793.6|5790.6|5792.6|5789.6|5793.9|5791.4|5791.6|5789.3|114
1759280400000|2025-10-01 01:00:00|5792.7|5789.7|5790.4|5787.4|5792.9|5790.5|5789.6|5787.2|150
1759280700000|2025-10-01 01:05:00|5790.5|5787.5|5788|5785|5790.6|5787.8|5787.9|5784.9|95
1759281000000|2025-10-01 01:10:00|5788.1|5785.1|5790.3|5787.3|5791.3|5788.7|5788|5785|141
1759281300000|2025-10-01 01:15:00|5790.4|5787.4|5789.8|5788|5791|5788.5|5789.8|5786.8|76
1759281600000|2025-10-01 01:20:00|5790.4|5787.4|5791.1|5788.1|5791.5|5789|5789.6|5786.8|86
1759281900000|2025-10-01 01:25:00|5791|5788|5790.5|5787.5|5791.5|5789|5789.7|5787.4|116
1759282200000|2025-10-01 01:30:00|5790.6|5787.6|5787.8|5786|5790.9|5788.2|5787.8|5785.2|94
1759282500000|2025-10-01 01:35:00|5787.7|5785.9|5788.4|5786.6|5789.1|5786.6|5787.6|5785|96
1759282800000|2025-10-01 01:40:00|5789|5786|5791.5|5788.5|5791.5|5788.5|5788.9|5785.9|91
1759283100000|2025-10-01 01:45:00|5790.8|5789|5791.4|5788.4|5791.5|5789|5789|5786|107
1759283400000|2025-10-01 01:50:00|5791.5|5788.5|5792.2|5789.2|5792.5|5789.5|5790.5|5787.6|137
1759283700000|2025-10-01 01:55:00|5792.1|5789.1|5793.1|5790.1|5794.4|5791.4|5791.8|5789.1|104
1759284000000|2025-10-01 02:00:00|5793.2|5790.2|5790.5|5787.5|5793.2|5790.2|5789.9|5786.9|74
1759284300000|2025-10-01 02:05:00|5790.9|5787.9|5790.8|5789|5792.7|5790|5790.7|5787.9|108
1759284600000|2025-10-01 02:10:00|5790.7|5788.9|5790.2|5788.4|5791.6|5789|5790.2|5787.7|116
1759284900000|2025-10-01 02:15:00|5790.7|5787.7|5791.8|5790|5792.5|5790.2|5790.3|5787.7|73
1759285200000|2025-10-01 02:20:00|5791.9|5790.1|5791.4|5789.6|5792.2|5790.4|5791.1|5789.3|49
1759285500000|2025-10-01 02:25:00|5791.3|5789.5|5790.9|5789.1|5793|5791|5790.9|5789.1|56
1759285800000|2025-10-01 02:30:00|5790.8|5789|5787.9|5786.1|5791.1|5789.3|5787.7|5785.6|75
1759286100000|2025-10-01 02:35:00|5787.8|5786|5788.8|5787|5789.2|5787.4|5787.3|5785.1|69
1759286400000|2025-10-01 02:40:00|5788.9|5787.1|5789.3|5787.5|5790.4|5788.1|5788.6|5785.9|74
1759286700000|2025-10-01 02:45:00|5789.4|5787.6|5790.6|5787.6|5790.7|5788.2|5789.1|5786.8|64
1759287000000|2025-10-01 02:50:00|5790.5|5787.5|5791.6|5788.6|5792|5789.6|5790.5|5787.5|85
1759287300000|2025-10-01 02:55:00|5791.5|5788.5|5792.9|5789.9|5793.9|5791.1|5790.8|5788.4|119
1759287600000|2025-10-01 03:00:00|5793|5790|5791|5788|5793.4|5790.7|5790.9|5787.9|116
1759287900000|2025-10-01 03:05:00|5790.9|5787.9|5790.1|5787.1|5792.6|5790.1|5789.5|5786.9|94
1759288200000|2025-10-01 03:10:00|5790.2|5787.2|5790.6|5788.8|5791.3|5788.9|5789.3|5786.9|86
1759288500000|2025-10-01 03:15:00|5791|5788|5790.6|5788.8|5791.2|5788.9|5789.4|5786.9|68
1759288800000|2025-10-01 03:20:00|5790.5|5788.7|5791.3|5788.3|5792.6|5790|5790|5788|71
1759289100000|2025-10-01 03:25:00|5791.2|5788.2|5790.5|5788.7|5791.2|5789|5790.3|5788|37
1759289400000|2025-10-01 03:30:00|5790.4|5788.6|5787.9|5786.1|5790.4|5788.6|5787.9|5786.1|41
1759289700000|2025-10-01 03:35:00|5788|5786.2|5787.9|5786.1|5789|5786.6|5787.5|5785.7|28
1759290000000|2025-10-01 03:40:00|5788|5786.2|5788.8|5787|5789.6|5787.3|5787.7|5785.3|59
1759290300000|2025-10-01 03:45:00|5789.4|5786.4|5790.4|5787.4|5790.6|5788|5788.1|5785.7|69
1759290600000|2025-10-01 03:50:00|5790.5|5787.5|5791|5788|5791.7|5788.7|5790.2|5787.2|114
1759290900000|2025-10-01 03:55:00|5790.9|5787.9|5792.4|5789.4|5792.7|5790.1|5790.9|5787.9|67
1759291200000|2025-10-01 04:00:00|5792.5|5789.5|5794.4|5791.4|5794.5|5791.5|5792|5789.4|95
1759291500000|2025-10-01 04:05:00|5794.5|5791.5|5794.5|5791.5|5794.6|5792|5793|5790|81
1759291800000|2025-10-01 04:10:00|5794.6|5791.6|5793.9|5790.9|5794.7|5791.8|5793.4|5790.4|85
1759292100000|2025-10-01 04:15:00|5794|5791|5794.5|5791.5|5794.6|5791.8|5793|5790.5|91
1759292400000|2025-10-01 04:20:00|5794.6|5791.6|5794.5|5791.5|5794.9|5791.9|5793|5790|92
1759292700000|2025-10-01 04:25:00|5794.6|5791.6|5794.9|5791.9|5795|5792.4|5794.1|5791.1|78
1759293000000|2025-10-01 04:30:00|5795.6|5792.6|5798.1|5795.1|5799|5796|5795.6|5792.6|150
1759293300000|2025-10-01 04:35:00|5798.2|5795.2|5797.1|5794.1|5799.2|5796.2|5797.1|5794.1|90
1759293600000|2025-10-01 04:40:00|5797.2|5794.2|5797.1|5794.1|5797.6|5795|5796.2|5793.5|125
1759293900000|2025-10-01 04:45:00|5797|5794|5798.6|5795.6|5799.6|5796.6|5796.5|5793.7|113
1759294200000|2025-10-01 04:50:00|5798.5|5795.5|5800.5|5797.5|5800.9|5798.2|5798.4|5795.4|115
1759294500000|2025-10-01 04:55:00|5800.6|5797.6|5803.8|5800.8|5803.9|5801.5|5800|5797.5|134
1759294800000|2025-10-01 05:00:00|5803.9|5800.9|5805.3|5803.5|5809.6|5806.6|5803.9|5800.9|262
1759295100000|2025-10-01 05:05:00|5805.4|5803.6|5805.6|5802.6|5807.1|5804.1|5804.4|5801.9|158
1759295400000|2025-10-01 05:10:00|5805.5|5802.5|5803.1|5800.1|5805.6|5802.6|5801.9|5799.6|126
1759295700000|2025-10-01 05:15:00|5803.2|5800.2|5803.1|5800.1|5805.1|5802.3|5802.4|5799.9|154
1759296000000|2025-10-01 05:20:00|5802.4|5800.6|5801.5|5799.7|5802.8|5801|5800.3|5798|92
1759296300000|2025-10-01 05:25:00|5801.3|5799.5|5802|5800.2|5803.1|5801|5800.6|5798.5|81
1759296600000|2025-10-01 05:30:00|5801.9|5800.1|5800.6|5798.8|5803|5800.5|5800.5|5798.5|95
1759296900000|2025-10-01 05:35:00|5801.2|5798.2|5801|5798|5801.5|5799.7|5800.3|5797.9|80
1759297200000|2025-10-01 05:40:00|5801.1|5798.1|5802|5799|5802|5799|5800.5|5797.5|125
1759297500000|2025-10-01 05:45:00|5802.1|5799.1|5801.9|5798.9|5803|5800|5800.6|5798.2|99
1759297800000|2025-10-01 05:50:00|5802|5799|5801.5|5799.7|5803|5800.3|5801.3|5799|75
1759298100000|2025-10-01 05:55:00|5801.6|5799.8|5801.3|5799.5|5803.5|5801.3|5801.3|5799|69
1759298400000|2025-10-01 06:00:00|5801.4|5799.6|5801.6|5799.8|5804|5801.7|5800.5|5798.7|127
1759298700000|2025-10-01 06:05:00|5801.7|5799.9|5803.6|5801.8|5805.1|5803|5801.6|5799.8|202
1759299000000|2025-10-01 06:10:00|5803.5|5801.7|5802.9|5801.1|5804.4|5802.6|5802.2|5799.2|134
1759299300000|2025-10-01 06:15:00|5802.8|5801|5803|5801.2|5804|5801.9|5801.8|5799.5|108
1759299600000|2025-10-01 06:20:00|5802.9|5801.1|5805.9|5802.9|5806|5803|5802.7|5800.5|134
1759299900000|2025-10-01 06:25:00|5806|5803|5807.5|5804.5|5807.5|5805|5805.7|5802.7|100
1759300200000|2025-10-01 06:30:00|5807.4|5804.4|5805.7|5803.9|5808.1|5805.6|5805.3|5803.5|119
1759300500000|2025-10-01 06:35:00|5805.6|5803.8|5806.6|5804.8|5807.4|5805.6|5805.3|5802.6|145
1759300800000|2025-10-01 06:40:00|5806.7|5804.9|5810.5|5807.5|5810.9|5807.9|5806.7|5804.9|223
1759301100000|2025-10-01 06:45:00|5810.7|5807.7|5810.5|5807.5|5810.9|5808.5|5808.4|5805.9|184
1759301400000|2025-10-01 06:50:00|5810.6|5807.6|5807.6|5805.8|5810.6|5808.1|5807.4|5805.6|157
1759301700000|2025-10-01 06:55:00|5807.2|5805.4|5809|5807.2|5809.9|5807.5|5806.9|5804.8|224
1759302000000|2025-10-01 07:00:00|5809.1|5807.3|5813.5|5811.7|5816.2|5813.4|5809.1|5807.3|289
1759302300000|2025-10-01 07:05:00|5813.8|5812|5810.1|5808.3|5813.8|5812|5809.6|5807.5|213
1759302600000|2025-10-01 07:10:00|5810|5808.2|5812|5810.2|5812.7|5810.6|5809.8|5807.5|186
1759302900000|2025-10-01 07:15:00|5812.1|5810.3|5812.2|5810.4|5813.8|5811.5|5810.1|5807.7|229
1759303200000|2025-10-01 07:20:00|5812.1|5810.3|5809.4|5806.4|5812.5|5810.7|5808.6|5806.1|239
1759303500000|2025-10-01 07:25:00|5809.5|5806.5|5807.9|5804.9|5810|5807.5|5806.3|5803.9|138
1759303800000|2025-10-01 07:30:00|5807.2|5805.4|5806.8|5803.8|5808.7|5805.7|5805.7|5803.3|267
1759304100000|2025-10-01 07:35:00|5806.7|5803.7|5810.1|5807.1|5810.6|5807.6|5805.7|5803.2|179
1759304400000|2025-10-01 07:40:00|5810|5807|5808.7|5805.7|5810.5|5807.5|5806.9|5804.4|227
1759304700000|2025-10-01 07:45:00|5808.8|5805.8|5810.5|5807.5|5810.7|5808.2|5808.4|5805.4|210
1759305000000|2025-10-01 07:50:00|5810.6|5807.6|5811.5|5808.5|5812|5809.5|5808.9|5806.6|183
1759305300000|2025-10-01 07:55:00|5812|5809|5812.1|5809.1|5812.7|5809.7|5810.8|5807.8|199
1759305600000|2025-10-01 08:00:00|5812.2|5809.2|5814.9|5811.9|5815.5|5813|5812.1|5809.1|260
1759305900000|2025-10-01 08:05:00|5815.2|5812.2|5817.5|5814.5|5817.6|5814.6|5814.4|5811.8|213
1759306200000|2025-10-01 08:10:00|5817.6|5814.6|5816.8|5813.8|5818.7|5815.7|5816.6|5813.6|183
1759306500000|2025-10-01 08:15:00|5816.7|5813.7|5818.3|5816.5|5819.6|5817.2|5816.7|5813.7|167
1759306800000|2025-10-01 08:20:00|5818.2|5816.4|5819.3|5817.5|5820.3|5818.4|5816.8|5814.4|197
1759307100000|2025-10-01 08:25:00|5819.4|5817.6|5818.3|5816.5|5820.5|5818.7|5818.2|5815.8|93
1759307400000|2025-10-01 08:30:00|5818.4|5816.6|5821.6|5818.6|5821.8|5819.4|5817.3|5815.5|105
1759307700000|2025-10-01 08:35:00|5821.7|5818.7|5820.9|5819.1|5822.3|5819.8|5820.4|5818|132
1759308000000|2025-10-01 08:40:00|5821|5819.2|5819.9|5816.9|5821.5|5819.7|5819.2|5816.7|154
1759308300000|2025-10-01 08:45:00|5820|5817|5819.2|5816.2|5821.3|5818.3|5818.4|5815.9|144
1759308600000|2025-10-01 08:50:00|5819.3|5816.3|5819|5817.2|5819.9|5817.4|5817|5814.5|183
1759308900000|2025-10-01 08:55:00|5819.1|5817.3|5817.1|5814.1|5820.2|5817.5|5817.1|5814.1|140
1759309200000|2025-10-01 09:00:00|5817|5814|5818.9|5815.9|5818.9|5815.9|5816.5|5813.5|115
1759309500000|2025-10-01 09:05:00|5818.8|5815.8|5818.1|5815.1|5819.5|5816.5|5816.4|5813.4|162
1759309800000|2025-10-01 09:10:00|5818.3|5815.3|5817.2|5815.4|5818.7|5816|5816.6|5814|161
1759310100000|2025-10-01 09:15:00|5817.1|5815.3|5816|5814.2|5818.4|5815.9|5816|5813.6|169
1759310400000|2025-10-01 09:20:00|5816.1|5814.3|5818|5815|5818.5|5815.9|5815.3|5812.9|186
1759310700000|2025-10-01 09:25:00|5818.1|5815.1|5816.9|5813.9|5818.5|5815.9|5816.2|5813.9|125
1759311000000|2025-10-01 09:30:00|5816.3|5814.5|5815.2|5812.2|5817.2|5814.7|5813.5|5810.5|163
1759311300000|2025-10-01 09:35:00|5815.3|5812.3|5815.2|5812.2|5816.1|5813.7|5813.7|5810.7|184
1759311600000|2025-10-01 09:40:00|5815.5|5812.5|5815.8|5812.8|5815.9|5812.9|5814.5|5811.6|118
1759311900000|2025-10-01 09:45:00|5815.7|5812.7|5814.9|5813.1|5815.8|5813.5|5814.5|5811.6|151
1759312200000|2025-10-01 09:50:00|5815|5813.2|5812.6|5809.6|5815.3|5813.2|5811.8|5809.6|156
1759312500000|2025-10-01 09:55:00|5812.1|5810.3|5812.6|5809.6|5813.1|5810.7|5811.1|5809|138
1759312800000|2025-10-01 10:00:00|5812.8|5809.8|5812|5810.2|5813.5|5810.7|5811.5|5809.4|160
1759313100000|2025-10-01 10:05:00|5811.9|5810.1|5810.6|5807.6|5812.8|5810.4|5809.6|5806.6|115
1759313400000|2025-10-01 10:10:00|5810.7|5807.7|5810.5|5807.5|5811.4|5809|5810|5807.3|140
1759313700000|2025-10-01 10:15:00|5810.6|5807.6|5810.2|5807.2|5811.2|5808.3|5807.9|5805.5|158
1759314000000|2025-10-01 10:20:00|5810.1|5807.1|5809.1|5806.1|5810.5|5808.1|5807.8|5805.4|173
1759314300000|2025-10-01 10:25:00|5809.2|5806.2|5806|5804.2|5809.4|5807.2|5805.9|5804.1|117
1759314600000|2025-10-01 10:30:00|5805.9|5804.1|5806.6|5804.8|5807.1|5805|5804.6|5802|151
1759314900000|2025-10-01 10:35:00|5806.8|5805|5808.9|5807.1|5809.2|5807.4|5806.5|5804.2|107
1759315200000|2025-10-01 10:40:00|5809.1|5807.3|5809.6|5807.8|5810.1|5808.3|5808.8|5807|73
1759315500000|2025-10-01 10:45:00|5809.9|5808.1|5809.5|5807.7|5810.5|5808.7|5809.4|5807.6|75
1759315800000|2025-10-01 10:50:00|5809.4|5807.6|5809|5807.2|5810.7|5808.2|5809|5806.7|134
1759316100000|2025-10-01 10:55:00|5808.8|5807|5809.4|5806.4|5809.5|5807.1|5807.3|5804.7|139
1759316400000|2025-10-01 11:00:00|5809.5|5806.5|5810.1|5807.1|5810.5|5807.5|5808.7|5806.1|124
1759316700000|2025-10-01 11:05:00|5810.2|5807.2|5810.2|5807.2|5811.6|5808.8|5809.4|5807|107
1759317000000|2025-10-01 11:10:00|5809.6|5807.8|5811.9|5808.9|5812|5809.5|5809.1|5806.7|203
1759317300000|2025-10-01 11:15:00|5811.8|5808.8|5813|5810|5813.5|5810.7|5811.1|5808.8|128
1759317600000|2025-10-01 11:20:00|5812.9|5809.9|5815.5|5813.7|5816.1|5813.7|5812.9|5809.9|143
1759317900000|2025-10-01 11:25:00|5815.4|5813.6|5817.7|5814.7|5817.9|5815.4|5815|5812.6|136
1759318200000|2025-10-01 11:30:00|5817.4|5814.4|5817.1|5815.3|5818.1|5815.7|5815.3|5813.5|107
1759318500000|2025-10-01 11:35:00|5817.2|5815.4|5818.2|5815.2|5818.2|5815.9|5817.1|5814.2|73
1759318800000|2025-10-01 11:40:00|5818.3|5815.3|5818.7|5815.7|5818.8|5816.2|5817.2|5814.7|83
1759319100000|2025-10-01 11:45:00|5818.6|5815.6|5818.1|5815.1|5819.4|5816.4|5818|5815|70
1759319400000|2025-10-01 11:50:00|5818|5815|5816.1|5813.1|5818|5815|5815.5|5812.5|84
1759319700000|2025-10-01 11:55:00|5816|5813|5815.1|5813.3|5816.1|5813.4|5814.3|5812.1|109
1759320000000|2025-10-01 12:00:00|5815.2|5813.4|5812.9|5809.9|5815.7|5813.7|5811.7|5809.1|122
1759320300000|2025-10-01 12:05:00|5812.6|5809.6|5809.3|5807.5|5812.6|5809.9|5808.6|5806.2|191
1759320600000|2025-10-01 12:10:00|5809.9|5806.9|5810.5|5806.5|5811|5808.4|5808|5805|177
1759320900000|2025-10-01 12:15:00|5810.7|5806.7|5827|5824|5829.4|5826.4|5809.7|5806.2|607
1759321200000|2025-10-01 12:20:00|5827.5|5824.5|5822.1|5819.1|5830.1|5827.1|5821.9|5818.9|543
1759321500000|2025-10-01 12:25:00|5822|5819|5822.4|5819.4|5825.3|5822.3|5819.7|5816.7|405
1759321800000|2025-10-01 12:30:00|5822.5|5819.5|5823.5|5820.5|5827.2|5824.2|5822.4|5819.4|514
1759322100000|2025-10-01 12:35:00|5823.6|5820.6|5825|5822|5825.7|5822.7|5821.5|5818.5|404
1759322400000|2025-10-01 12:40:00|5824.9|5821.9|5827.6|5824.6|5827.6|5825.4|5823|5820|346
1759322700000|2025-10-01 12:45:00|5827|5825.2|5827.7|5824.7|5828.4|5826|5825.4|5823.5|323
1759323000000|2025-10-01 12:50:00|5827.6|5824.6|5826.4|5824.6|5829.5|5827.5|5825.9|5823.4|301
1759323300000|2025-10-01 12:55:00|5826.3|5824.5|5826.9|5823.9|5826.9|5824.9|5823|5820.1|322
1759323600000|2025-10-01 13:00:00|5827|5824|5825.7|5823.9|5827.4|5825|5824.6|5822.1|306
1759323900000|2025-10-01 13:05:00|5825.6|5823.8|5826.6|5824.8|5827.3|5825|5824.5|5821.7|264
1759324200000|2025-10-01 13:10:00|5826.7|5824.9|5823.9|5820.9|5827.9|5825.5|5823.1|5820.5|267
1759324500000|2025-10-01 13:15:00|5823.5|5820.5|5823.7|5820.7|5824|5821.7|5821|5818.5|293
1759324800000|2025-10-01 13:20:00|5823.5|5820.5|5822.6|5820.8|5824.2|5822|5821.4|5818.7|223
1759325100000|2025-10-01 13:25:00|5822.5|5820.7|5824|5822.2|5824.6|5822.5|5822.1|5819.9|259
1759325400000|2025-10-01 13:30:00|5824.1|5822.3|5830.5|5827.5|5830.6|5828.2|5823.9|5821.7|271
1759325700000|2025-10-01 13:35:00|5830.4|5827.4|5829.8|5828|5831.3|5829.5|5826.7|5824.9|285
1759326000000|2025-10-01 13:40:00|5829.9|5828.1|5830.6|5827.6|5832|5830.2|5829.4|5827.5|172
1759326300000|2025-10-01 13:45:00|5830.4|5827.4|5831|5828|5831.1|5828.9|5828.9|5826.6|275
1759326600000|2025-10-01 13:50:00|5830.9|5827.9|5826.5|5823.5|5831.1|5828.1|5825.6|5822.8|284
1759326900000|2025-10-01 13:55:00|5826.8|5823.8|5828.3|5824.3|5828.3|5825.6|5824.9|5822.5|176
1759327200000|2025-10-01 14:00:00|5828|5824|5829.3|5827.5|5831.7|5828.7|5824|5821.8|395
1759327500000|2025-10-01 14:05:00|5829.1|5827.3|5826.5|5824.7|5831.1|5828.9|5825.8|5823.4|363
1759327800000|2025-10-01 14:10:00|5826.6|5824.8|5823.4|5821.6|5827.2|5825|5822.6|5820.1|275
1759328100000|2025-10-01 14:15:00|5823.2|5821.4|5821.6|5819.8|5823.6|5821.4|5820.6|5817.6|328
1759328400000|2025-10-01 14:20:00|5821.5|5819.7|5821.5|5819.7|5823.1|5820.6|5817.9|5814.9|301
1759328700000|2025-10-01 14:25:00|5821.4|5819.6|5822.1|5819.1|5823.4|5821|5820.9|5818.6|248
1759329000000|2025-10-01 14:30:00|5822|5819|5822.8|5821|5823.7|5821.1|5821|5818|252
1759329300000|2025-10-01 14:35:00|5822.6|5820.8|5822.4|5819.4|5824.9|5822.6|5821.8|5818.8|232
1759329600000|2025-10-01 14:40:00|5822.5|5819.5|5821.3|5818.3|5822.7|5820.4|5819.5|5816.8|250
1759329900000|2025-10-01 14:45:00|5821.4|5818.4|5820.5|5817.5|5824.3|5821.6|5814.8|5812.3|586
1759330200000|2025-10-01 14:50:00|5820.4|5817.4|5818.6|5815.6|5823|5820|5817|5814|497
1759330500000|2025-10-01 14:55:00|5818.5|5815.5|5819.7|5816.7|5819.7|5816.7|5817|5814.3|406
1759330800000|2025-10-01 15:00:00|5819.6|5816.6|5817|5814|5821.3|5818.4|5816.9|5813.9|396
1759331100000|2025-10-01 15:05:00|5816.9|5813.9|5815.4|5812.4|5817.3|5814.3|5814.2|5811.2|310
1759331400000|2025-10-01 15:10:00|5815.5|5812.5|5814.6|5811.6|5816.5|5813.5|5812.9|5810|306
1759331700000|2025-10-01 15:15:00|5814.7|5811.7|5810.8|5807.8|5815.3|5812.3|5809.6|5806.6|317
1759332000000|2025-10-01 15:20:00|5810.7|5807.7|5811.7|5808.7|5812.2|5809.6|5809.6|5806.6|257
1759332300000|2025-10-01 15:25:00|5811.8|5808.8|5811|5808|5812.5|5810.1|5810|5807.6|234
1759332600000|2025-10-01 15:30:00|5811.1|5808.1|5809.5|5807.7|5812.3|5809.8|5809.5|5807.5|242
1759332900000|2025-10-01 15:35:00|5809.6|5807.8|5811.5|5809.7|5813.1|5810.7|5809.3|5807.5|183
1759333200000|2025-10-01 15:40:00|5811.6|5809.8|5813|5811.2|5816.1|5813.6|5811.6|5809.7|203
1759333500000|2025-10-01 15:45:00|5813.1|5811.3|5813|5811.2|5814.6|5812.5|5812.6|5810.3|189
1759333800000|2025-10-01 15:50:00|5812.8|5811|5813.3|5811.5|5813.6|5811.7|5811.5|5809.7|152
1759334100000|2025-10-01 15:55:00|5813.2|5811.4|5810.9|5809.1|5813.5|5811.5|5810.9|5809.1|160
1759334400000|2025-10-01 16:00:00|5810.8|5809|5811.8|5808.8|5812|5809.6|5809.5|5807.1|212
1759334700000|2025-10-01 16:05:00|5811.7|5808.7|5813.2|5811.4|5814.1|5812|5811.1|5808.3|141
1759335000000|2025-10-01 16:10:00|5813.1|5811.3|5812.5|5810.7|5814|5812.2|5812.2|5810|110
1759335300000|2025-10-01 16:15:00|5812.6|5810.8|5812.9|5811.1|5813.6|5811.8|5811.9|5810.1|89
1759335600000|2025-10-01 16:20:00|5812.8|5811|5813.9|5812.1|5814.1|5812.3|5812.6|5810.8|94
1759335900000|2025-10-01 16:25:00|5814|5812.2|5814.5|5812.7|5815.5|5813.2|5813.8|5812|96
1759336200000|2025-10-01 16:30:00|5814.4|5812.6|5813.4|5811.6|5815|5812.8|5812.9|5810.8|105
1759336500000|2025-10-01 16:35:00|5813.3|5811.5|5811.9|5810.1|5813.9|5811.6|5811.8|5809.4|120
1759336800000|2025-10-01 16:40:00|5812|5810.2|5811.8|5810|5813.3|5810.7|5811.7|5809|107
1759337100000|2025-10-01 16:45:00|5811.7|5809.9|5814.8|5811.8|5815.6|5813.1|5811.7|5809.1|150
1759337400000|2025-10-01 16:50:00|5815|5812|5813.7|5810.7|5815.4|5812.9|5813|5810.5|130
1759337700000|2025-10-01 16:55:00|5813|5811.2|5814.7|5812.9|5815.7|5813.3|5812.5|5810.1|176
1759338000000|2025-10-01 17:00:00|5814.8|5813|5816.3|5814.5|5816.6|5814.8|5814.5|5812.4|121
1759338300000|2025-10-01 17:05:00|5816.2|5814.4|5816|5814.2|5817|5814.9|5815.9|5813.7|61
1759338600000|2025-10-01 17:10:00|5816.1|5814.3|5816.2|5814.4|5817.2|5815.1|5815.9|5813.6|62
1759338900000|2025-10-01 17:15:00|5817.1|5814.1|5816.5|5814.7|5817.2|5815|5815.8|5813.5|61
1759339200000|2025-10-01 17:20:00|5816.6|5814.8|5818|5815|5818.2|5815.7|5816.5|5814.1|81
1759339500000|2025-10-01 17:25:00|5818.2|5815.2|5816.9|5815.1|5818.4|5815.8|5816.9|5814.5|89
1759339800000|2025-10-01 17:30:00|5817|5815.2|5816.5|5814.7|5817.2|5815.3|5816|5813.5|59
1759340100000|2025-10-01 17:35:00|5816.6|5814.8|5816.1|5813.1|5817.1|5814.9|5815|5812.5|73
1759340400000|2025-10-01 17:40:00|5816|5813|5815.1|5812.1|5816.2|5813.8|5815|5812.1|57
1759340700000|2025-10-01 17:45:00|5815.2|5812.2|5814.4|5812.6|5815.3|5812.8|5813.9|5811.6|34
1759341000000|2025-10-01 17:50:00|5815|5812|5814.4|5811.4|5815.2|5813|5813.7|5811.4|56
1759341300000|2025-10-01 17:55:00|5814.1|5811.1|5813.5|5810.5|5814.5|5811.5|5812.7|5810.1|74
1759341600000|2025-10-01 18:00:00|5813.3|5810.3|5814.4|5811.4|5814.6|5811.6|5812.9|5809.9|171
1759341900000|2025-10-01 18:05:00|5814.3|5811.3|5815.7|5812.7|5815.8|5812.9|5814.1|5811.1|116
1759342200000|2025-10-01 18:10:00|5815.6|5812.6|5818.1|5815.1|5818.4|5815.4|5815.2|5812.2|127
1759342500000|2025-10-01 18:15:00|5818|5815|5818.7|5815.7|5818.7|5815.7|5817.8|5814.8|151
1759342800000|2025-10-01 18:20:00|5818.6|5815.6|5818.7|5815.7|5818.9|5815.9|5817.8|5814.8|90
1759343100000|2025-10-01 18:25:00|5818.6|5815.6|5819.2|5816.2|5819.9|5817.5|5818.5|5815.5|129
1759343400000|2025-10-01 18:30:00|5819.3|5816.3|5821|5819.2|5821.8|5819.2|5819.3|5816.3|110
1759343700000|2025-10-01 18:35:00|5821.1|5819.3|5820.8|5819|5821.9|5819.5|5820.5|5818.3|147
1759344000000|2025-10-01 18:40:00|5820.7|5818.9|5820.8|5817.8|5821.4|5819.2|5820|5817.4|103
1759344300000|2025-10-01 18:45:00|5820.7|5817.7|5820.7|5818.9|5821.5|5819|5819.9|5817.4|87
1759344600000|2025-10-01 18:50:00|5821.3|5818.3|5819.1|5817.3|5821.3|5818.9|5819|5817.2|66
1759344900000|2025-10-01 18:55:00|5819|5817.2|5819.6|5816.6|5819.6|5817.4|5818.3|5816.4|141
1759345200000|2025-10-01 19:00:00|5819.5|5816.5|5819.8|5818|5820.3|5818.3|5818.9|5816.4|82
1759345500000|2025-10-01 19:05:00|5819.7|5817.9|5818.7|5816.9|5820.2|5817.9|5818.3|5816.5|91
1759345800000|2025-10-01 19:10:00|5818.5|5816.7|5818.8|5815.8|5819.4|5817|5817.9|5815.4|63
1759346100000|2025-10-01 19:15:00|5818.7|5815.7|5817.3|5815.5|5818.8|5816.6|5817.2|5814.9|62
1759346400000|2025-10-01 19:20:00|5817.4|5815.6|5817|5814|5818|5815.6|5816.3|5813.9|58
1759346700000|2025-10-01 19:25:00|5816.9|5813.9|5816.5|5814.7|5817.2|5814.8|5815.9|5813.7|65
1759347000000|2025-10-01 19:30:00|5816.4|5814.6|5817.1|5815.3|5817.1|5815.3|5816.1|5814.3|40
1759347300000|2025-10-01 19:35:00|5817|5815.2|5817.8|5816|5818.6|5816.2|5817|5815.2|95
1759347600000|2025-10-01 19:40:00|5817.7|5815.9|5817.8|5816|5818.5|5816.2|5817.5|5815.3|47
1759347900000|2025-10-01 19:45:00|5817.7|5815.9|5818.7|5815.7|5819|5816.6|5817.6|5815.5|64
1759348200000|2025-10-01 19:50:00|5818.8|5815.8|5819.3|5816.3|5819.5|5817.1|5817.9|5815.2|138
1759348500000|2025-10-01 19:55:00|5818.7|5816.9|5818.1|5815.1|5819.3|5816.9|5817|5814.5|160
1759348800000|2025-10-01 20:00:00|5818.2|5815.2|5816.7|5813.7|5818.4|5815.4|5816.6|5813.6|157
1759349100000|2025-10-01 20:05:00|5816.8|5813.8|5816.3|5813.3|5816.8|5813.8|5815.6|5812.6|85
1759349400000|2025-10-01 20:10:00|5816.2|5813.2|5816.2|5813.2|5816.6|5813.6|5815.5|5812.5|44
1759349700000|2025-10-01 20:15:00|5816.1|5813.1|5816.3|5813.3|5816.8|5813.8|5815.7|5812.7|73
1759350000000|2025-10-01 20:20:00|5816.2|5813.2|5815|5812|5816.4|5813.4|5815|5812|58
1759350300000|2025-10-01 20:25:00|5815.1|5812.1|5814.7|5811.7|5815.3|5812.3|5814.4|5811.4|50
1759350600000|2025-10-01 20:30:00|5814.6|5811.6|5816.4|5813.4|5816.6|5813.6|5814.4|5811.4|66
1759350900000|2025-10-01 20:35:00|5816.5|5813.5|5817.2|5814.2|5817.3|5814.3|5816.2|5813.2|102
1759351200000|2025-10-01 20:40:00|5817.3|5814.3|5816.5|5813.5|5817.4|5814.4|5816.4|5813.4|38
1759351500000|2025-10-01 20:45:00|5816.4|5813.4|5817.8|5814.8|5817.8|5814.8|5816.2|5813.2|62
1759351800000|2025-10-01 20:50:00|5817.7|5814.7|5818|5815|5818|5815|5817.3|5814.3|44
1759352100000|2025-10-01 20:55:00|5818.9|5814.1|5819.4|5814|5820.1|5815.3|5818.6|5813.8|91
1759352400000|2025-10-01 21:00:00|5818.7|5812.9|5819.3|5814.2|5819.3|5814.2|5818.7|5812.9|2
1759352700000|2025-10-01 21:05:00|5807.8|5802|5808.8|5803|5811.9|5806.1|5807.8|5802|10
1759353000000|2025-10-01 21:10:00|5812.6|5806.8|5810|5804.2|5812.6|5806.8|5808.9|5803.1|25
1759353300000|2025-10-01 21:15:00|5809|5803.2|5813.8|5808|5815.9|5810.1|5809|5803.2|91
1759353600000|2025-10-01 21:20:00|5813.1|5807.3|5811.7|5805.9|5814.5|5808.7|5809.3|5803.5|63
1759353900000|2025-10-01 21:25:00|5811.6|5805.8|5815.3|5809.5|5816|5810.2|5810.4|5804.6|313
1759354200000|2025-10-01 21:30:00|5815.5|5809.7|5815.2|5809.4|5817.4|5811.6|5815.2|5809.4|171
1759354500000|2025-10-01 21:35:00|5815.4|5809.6|5818.2|5812.4|5818.5|5812.7|5815.2|5809.4|328
1759354800000|2025-10-01 21:40:00|5818.7|5812.9|5819.4|5813.6|5820.5|5814.7|5817.6|5811.8|536
1759355100000|2025-10-01 21:45:00|5819.3|5813.5|5819.8|5814|5819.8|5814|5818.2|5812.4|295
1759355400000|2025-10-01 21:50:00|5819.7|5813.9|5819.2|5813.4|5820.1|5814.3|5818.9|5813.1|306
1759355700000|2025-10-01 21:55:00|5819.3|5813.5|5819|5813.2|5819.5|5813.7|5818|5812.2|201
1759356000000|2025-10-01 22:00:00|5819.1|5813.3|5821.4|5816.6|5821.7|5816.9|5818.9|5813.1|99
1759356300000|2025-10-01 22:05:00|5820.5|5817.5|5819.4|5816.4|5820.5|5817.5|5819.4|5816.4|17
1759356600000|2025-10-01 22:10:00|5819.3|5816.3|5818.6|5815.6|5819.3|5816.3|5818.2|5815.2|35
1759356900000|2025-10-01 22:15:00|5818.5|5815.5|5818.7|5815.7|5818.7|5815.7|5818.5|5815.5|21
1759357200000|2025-10-01 22:20:00|5818.8|5815.8|5818.8|5815.8|5818.8|5815.8|5818.6|5815.6|13
1759357500000|2025-10-01 22:25:00|5818.7|5815.7|5818.8|5815.8|5818.8|5815.8|5818.7|5815.7|2
1759357800000|2025-10-01 22:30:00|5818.7|5815.7|5819.9|5816.9|5820.4|5817.4|5818.7|5815.7|25
1759358100000|2025-10-01 22:35:00|5820|5817|5820.1|5817.1|5820.1|5817.1|5819.9|5816.9|23
1759358400000|2025-10-01 22:40:00|5820|5817|5820.5|5817.5|5820.5|5817.5|5820|5817|14
1759358700000|2025-10-01 22:45:00|5820.6|5817.6|5820.6|5817.6|5820.9|5817.9|5820.5|5817.5|20
1759359000000|2025-10-01 22:50:00|5820.5|5817.5|5820.2|5817.2|5820.6|5817.6|5820.2|5817.2|9
1759359300000|2025-10-01 22:55:00|5820|5817|5819.3|5816.3|5820.7|5817.7|5819|5816|27
1759359600000|2025-10-01 23:00:00|5819.4|5816.4|5820.6|5817.6|5820.8|5817.8|5819.2|5816.2|46
1759359900000|2025-10-01 23:05:00|5820.7|5817.7|5822.3|5819.3|5822.3|5819.3|5820.6|5817.6|29
1759360200000|2025-10-01 23:10:00|5821.6|5819.8|5822.4|5819.4|5822.5|5819.9|5821.6|5819|20
1759360500000|2025-10-01 23:15:00|5822.5|5819.5|5822.4|5819.4|5822.9|5819.9|5821.3|5818.7|31
1759360800000|2025-10-01 23:20:00|5821.7|5819.9|5821.8|5820|5822.5|5820.1|5821.7|5819.4|9
1759361100000|2025-10-01 23:25:00|5822.4|5819.4|5822.9|5819.9|5823.2|5820.5|5821.9|5819.4|18
1759361400000|2025-10-01 23:30:00|5823|5820|5821.9|5818.9|5823|5820|5821.4|5818.8|47
1759361700000|2025-10-01 23:35:00|5821.6|5818.6|5820.5|5817.5|5821.7|5818.7|5820.4|5817.4|35
1759362000000|2025-10-01 23:40:00|5820.6|5817.6|5820.4|5817.4|5820.9|5818.3|5819.5|5816.8|48
1759362300000|2025-10-01 23:45:00|5819.8|5818|5819.9|5816.9|5820.4|5818|5819.6|5816.6|49
1759362600000|2025-10-01 23:50:00|5820|5817|5822.2|5819.2|5822.5|5819.7|5820|5817|58
1759362900000|2025-10-01 23:55:00|5821.5|5819.7|5822.5|5819.5|5823|5820.2|5821.4|5818.9|95
1759363200000|2025-10-02 00:00:00|5822.6|5819.6|5819.1|5816.1|5822.6|5819.6|5818.6|5815.6|189
1759363500000|2025-10-02 00:05:00|5819|5816|5817|5814|5819.7|5816.8|5816.5|5813.5|154
1759363800000|2025-10-02 00:10:00|5816.9|5813.9|5814.4|5811.4|5817.6|5814.6|5814|5811|148
1759364100000|2025-10-02 00:15:00|5814.5|5811.5|5816|5813|5816|5813.5|5813.6|5810.6|160
1759364400000|2025-10-02 00:20:00|5816.1|5813.1|5816.1|5813.1|5816.2|5813.6|5814.2|5811.5|132
1759364700000|2025-10-02 00:25:00|5815.9|5812.9|5814.9|5811.9|5816|5813|5814.1|5811.1|107
1759365000000|2025-10-02 00:30:00|5814.8|5811.8|5815.2|5812.2|5815.5|5812.5|5813.5|5810.9|102
1759365300000|2025-10-02 00:35:00|5815.1|5812.1|5815|5812|5815.6|5812.8|5814.1|5811.4|115
1759365600000|2025-10-02 00:40:00|5814.9|5811.9|5816.1|5813.1|5816.4|5813.5|5814.3|5811.7|123
1759365900000|2025-10-02 00:45:00|5816|5813|5817.2|5814.2|5817.5|5815.2|5815.8|5813|109
1759366200000|2025-10-02 00:50:00|5817.1|5814.1|5818.5|5815.5|5818.8|5816.4|5816.1|5813.1|123
1759366500000|2025-10-02 00:55:00|5818.6|5815.6|5816.9|5813.9|5818.7|5815.7|5816|5813.6|168
1759366800000|2025-10-02 01:00:00|5817|5814|5815.1|5813.3|5817|5814|5813.9|5811.5|178
1759367100000|2025-10-02 01:05:00|5815.2|5813.4|5817|5814|5817.5|5814.6|5815.2|5812.9|111
1759367400000|2025-10-02 01:10:00|5817.1|5814.1|5817.1|5814.1|5818.3|5815.9|5816.4|5813.4|163
1759367700000|2025-10-02 01:15:00|5817|5814|5820.1|5817.1|5820.1|5817.7|5816.7|5814|125
1759368000000|2025-10-02 01:20:00|5819.5|5817.7|5822.8|5819.8|5822.8|5820.4|5819.5|5817|75
1759368300000|2025-10-02 01:25:00|5822.1|5820.3|5826.5|5823.5|5827|5824.3|5822.1|5819.8|119
1759368600000|2025-10-02 01:30:00|5826.9|5823.9|5828.4|5826.6|5829|5826.7|5826.7|5823.7|111
1759368900000|2025-10-02 01:35:00|5829|5826|5830.2|5828.4|5831.1|5828.7|5828.2|5825.9|117
1759369200000|2025-10-02 01:40:00|5830.3|5828.5|5828.8|5827|5831.9|5829.8|5828.8|5827|112
1759369500000|2025-10-02 01:45:00|5828.9|5827.1|5829.8|5828|5830.6|5828.8|5828.7|5826.9|93
1759369800000|2025-10-02 01:50:00|5829.9|5828.1|5833.5|5830.5|5834.5|5832.1|5829.9|5828.1|91
1759370100000|2025-10-02 01:55:00|5833.4|5830.4|5835.9|5832.9|5836|5833|5832.8|5830.4|100
1759370400000|2025-10-02 02:00:00|5835.1|5833.3|5835.9|5832.9|5837.4|5834.6|5835.1|5832.4|128
1759370700000|2025-10-02 02:05:00|5836|5833|5833.4|5830.4|5836|5833|5833.1|5830.4|111
1759371000000|2025-10-02 02:10:00|5833.5|5830.5|5834.5|5831.5|5835|5832.6|5832.8|5830.4|122
1759371300000|2025-10-02 02:15:00|5834.6|5831.6|5833.2|5830.2|5834.6|5831.6|5831|5828.9|113
1759371600000|2025-10-02 02:20:00|5833.1|5830.1|5830.7|5827.7|5833.1|5830.1|5830.5|5827.6|70
1759371900000|2025-10-02 02:25:00|5830.6|5827.6|5831.7|5828.7|5832.1|5829.5|5830.1|5827.1|99
1759372200000|2025-10-02 02:30:00|5831.8|5828.8|5830.7|5827.7|5832.7|5830|5830.5|5827.5|86
1759372500000|2025-10-02 02:35:00|5830.6|5827.6|5830.1|5827.1|5830.7|5828.2|5829|5826.5|78
1759372800000|2025-10-02 02:40:00|5830|5827|5830.6|5827.6|5831.4|5828.6|5829.5|5826.9|72
1759373100000|2025-10-02 02:45:00|5830.5|5827.5|5831.4|5828.4|5831.8|5829|5829.9|5827.4|94
1759373400000|2025-10-02 02:50:00|5831.3|5828.3|5831.4|5828.4|5832|5829.6|5830.8|5827.9|53
1759373700000|2025-10-02 02:55:00|5830.7|5828.9|5831|5828|5832.5|5829.5|5829|5826.6|109
1759374000000|2025-10-02 03:00:00|5831.1|5828.1|5828.8|5827|5831.2|5828.5|5828.8|5826.1|98
1759374300000|2025-10-02 03:05:00|5828.9|5827.1|5827.4|5825.6|5829.6|5827.1|5826.9|5824.5|54
1759374600000|2025-10-02 03:10:00|5827.9|5824.9|5831|5828|5831.4|5828.6|5827.4|5824.9|103
1759374900000|2025-10-02 03:15:00|5831.2|5828.2|5830|5827|5831.4|5828.8|5829.4|5827|46
1759375200000|2025-10-02 03:20:00|5830.1|5827.1|5828.6|5826.8|5830.2|5828|5828.5|5826.7|49
1759375500000|2025-10-02 03:25:00|5828.4|5826.6|5827.5|5825.7|5829.5|5827.2|5827.5|5825.6|58
1759375800000|2025-10-02 03:30:00|5827.6|5825.8|5827.3|5825.5|5827.6|5825.8|5826.5|5824.7|66
1759376100000|2025-10-02 03:35:00|5827.1|5825.3|5826.6|5824.8|5827.3|5825.5|5825.3|5822.8|62
1759376400000|2025-10-02 03:40:00|5826.7|5824.9|5826.5|5823.5|5827.5|5825.7|5826.3|5823.5|40
1759376700000|2025-10-02 03:45:00|5825.9|5824.1|5827.2|5825.4|5828.2|5825.6|5825.9|5823.9|69
1759377000000|2025-10-02 03:50:00|5827.9|5824.9|5827.5|5824.5|5827.9|5825.5|5826.4|5823.9|38
1759377300000|2025-10-02 03:55:00|5827.6|5824.6|5828.3|5826.5|5829.6|5827.2|5827.5|5824.5|51
1759377600000|2025-10-02 04:00:00|5828.2|5826.4|5827.4|5825.6|5828.3|5826.5|5827.3|5825|28
1759377900000|2025-10-02 04:05:00|5827.5|5825.7|5829.2|5826.2|5829.3|5826.4|5827|5824.6|61
1759378200000|2025-10-02 04:10:00|5829.1|5826.1|5825.7|5823.9|5829.1|5826.3|5825.4|5823.6|35
1759378500000|2025-10-02 04:15:00|5825.8|5824|5825.9|5824.1|5826.5|5824.7|5825.4|5823.6|33
1759378800000|2025-10-02 04:20:00|5826|5824.2|5826.7|5824.9|5827.4|5825.2|5825.9|5824.1|44
1759379100000|2025-10-02 04:25:00|5826.9|5825.1|5828.1|5825.1|5828.9|5826.1|5826.9|5824.5|61
1759379400000|2025-10-02 04:30:00|5828.2|5825.2|5827|5825.2|5829|5826|5826.9|5824.4|53
1759379700000|2025-10-02 04:35:00|5827.5|5824.5|5829|5826|5829.1|5826.1|5826.9|5824.3|57
1759380000000|2025-10-02 04:40:00|5828.9|5825.9|5829|5826|5829.3|5826.7|5828.1|5825.7|29
1759380300000|2025-10-02 04:45:00|5828.4|5825.4|5829.4|5827.6|5830.1|5828|5828.4|5825.4|38
1759380600000|2025-10-02 04:50:00|5829.5|5827.7|5830.1|5828.3|5830.3|5828.5|5829.3|5827.5|29
1759380900000|2025-10-02 04:55:00|5830.2|5828.4|5830.8|5829|5831.1|5829.3|5830.2|5828.4|42
1759381200000|2025-10-02 05:00:00|5830.9|5829.1|5832|5830.2|5834.1|5832.1|5830.9|5829.1|80
1759381500000|2025-10-02 05:05:00|5832.1|5830.3|5834.4|5832.6|5834.7|5832.6|5830.9|5829.1|107
1759381800000|2025-10-02 05:10:00|5834.3|5832.5|5833.2|5830.2|5835.8|5833.6|5832.5|5830.2|110
1759382100000|2025-10-02 05:15:00|5833.3|5830.3|5834.8|5833|5835.4|5833.5|5832.7|5830.3|103
1759382400000|2025-10-02 05:20:00|5834.7|5832.9|5833.4|5830.4|5835.2|5833|5832.3|5830.1|86
1759382700000|2025-10-02 05:25:00|5833.5|5830.5|5835.2|5832.2|5835.2|5832.8|5833|5830.5|74
1759383000000|2025-10-02 05:30:00|5835.3|5832.3|5833.9|5832.1|5836|5833.8|5833.3|5831|61
1759383300000|2025-10-02 05:35:00|5833.8|5832|5833|5830|5834.7|5832.9|5831.7|5829.2|87
1759383600000|2025-10-02 05:40:00|5833.2|5830.2|5833.1|5830.1|5833.5|5831.1|5831.7|5829.2|52
1759383900000|2025-10-02 05:45:00|5833.2|5830.2|5833.4|5831.6|5834.1|5832.3|5832.8|5830.2|64
1759384200000|2025-10-02 05:50:00|5833.5|5831.7|5833.8|5832|5834|5832.2|5833.3|5831.5|31
1759384500000|2025-10-02 05:55:00|5833.7|5831.9|5834.5|5831.5|5835.5|5832.8|5833.3|5831|110
1759384800000|2025-10-02 06:00:00|5834.6|5831.6|5836.8|5833.8|5837.2|5835|5834.6|5831.6|156
1759385100000|2025-10-02 06:05:00|5836.9|5833.9|5838.1|5835.1|5838.2|5836|5835.9|5833.4|160
1759385400000|2025-10-02 06:10:00|5837.7|5835.9|5836.8|5833.8|5838.5|5836|5836.1|5833.8|136
1759385700000|2025-10-02 06:15:00|5836.7|5833.7|5836.5|5833.5|5837.7|5834.9|5834.9|5832.5|119
1759386000000|2025-10-02 06:20:00|5836.9|5833.9|5839.1|5836.1|5839.5|5836.5|5836.9|5833.9|143
1759386300000|2025-10-02 06:25:00|5839|5836|5838.6|5835.6|5840|5838|5838.1|5835.5|60
1759386600000|2025-10-02 06:30:00|5838.5|5835.5|5837.1|5835.3|5839.1|5837.1|5836.5|5834.7|114
1759386900000|2025-10-02 06:35:00|5837|5835.2|5835.7|5833.9|5840.3|5838.5|5835.5|5833|237
1759387200000|2025-10-02 06:40:00|5835.6|5833.8|5836.1|5833.1|5836.6|5833.9|5833.4|5831|208
1759387500000|2025-10-02 06:45:00|5836|5833|5836|5834.2|5838|5835.3|5833.7|5831.5|230
1759387800000|2025-10-02 06:50:00|5835.9|5834.1|5838.8|5837|5839.3|5837|5835.5|5833.4|131
1759388100000|2025-10-02 06:55:00|5838.4|5836.6|5837.9|5836.1|5840|5838.2|5837|5834.6|232
1759388400000|2025-10-02 07:00:00|5837.8|5836|5839.4|5837.6|5840.2|5838.1|5837|5834.7|208
1759388700000|2025-10-02 07:05:00|5839.3|5837.5|5841.2|5838.2|5842.7|5840.5|5839.3|5837|200
1759389000000|2025-10-02 07:10:00|5841.1|5838.1|5841.1|5839.3|5841.5|5839.7|5838.5|5836.4|153
1759389300000|2025-10-02 07:15:00|5841|5839.2|5841.3|5839.5|5843.1|5840.9|5841|5838.7|84
1759389600000|2025-10-02 07:20:00|5841.2|5839.4|5841.6|5839.8|5842.4|5840.6|5840.6|5838.8|115
1759389900000|2025-10-02 07:25:00|5841.5|5839.7|5841.1|5839.3|5842.8|5841|5841|5839.2|89
1759390200000|2025-10-02 07:30:00|5841.2|5839.4|5842.7|5840.9|5842.8|5841|5841.1|5839.3|117
1759390500000|2025-10-02 07:35:00|5842.8|5841|5840.7|5837.7|5843.3|5841.5|5840.7|5837.7|137
1759390800000|2025-10-02 07:40:00|5840.6|5837.6|5842.1|5839.1|5842.2|5839.2|5840.1|5837.1|102
1759391100000|2025-10-02 07:45:00|5842|5839|5844.3|5841.3|5844.6|5841.6|5840.6|5837.7|167
1759391400000|2025-10-02 07:50:00|5844.4|5841.4|5844.4|5841.4|5844.5|5842|5841.6|5838.6|170
1759391700000|2025-10-02 07:55:00|5844.3|5841.3|5841.8|5838.8|5844.5|5841.9|5841|5838|193
1759392000000|2025-10-02 08:00:00|5841.7|5838.7|5841.5|5838.5|5842.5|5839.5|5840.1|5837.1|167
1759392300000|2025-10-02 08:05:00|5841.4|5838.4|5842.2|5839.2|5842.6|5839.6|5840.4|5837.4|164
1759392600000|2025-10-02 08:10:00|5842.1|5839.1|5840.5|5838.7|5842.6|5840.1|5840.5|5837.9|167
1759392900000|2025-10-02 08:15:00|5840.4|5838.6|5840.4|5837.4|5842.1|5839.5|5840.2|5837.4|123
1759393200000|2025-10-02 08:20:00|5840.3|5837.3|5838.7|5835.7|5841.6|5838.6|5838.7|5835.7|163
1759393500000|2025-10-02 08:25:00|5838.6|5835.6|5841|5838|5841|5838.3|5838.6|5835.6|156
1759393800000|2025-10-02 08:30:00|5841.1|5838.1|5838|5835|5842.4|5840.6|5837.3|5834.9|147
1759394100000|2025-10-02 08:35:00|5838.1|5835.1|5838.5|5836.7|5840|5837.7|5837.5|5834.9|110
1759394400000|2025-10-02 08:40:00|5838.6|5836.8|5839.1|5837.3|5839.3|5837.5|5837.5|5835.1|88
1759394700000|2025-10-02 08:45:00|5839|5837.2|5840.5|5838.7|5840.5|5838.7|5837.4|5835.6|116
1759395000000|2025-10-02 08:50:00|5840.4|5838.6|5841.7|5838.7|5843.1|5840.4|5839.8|5838|96
1759395300000|2025-10-02 08:55:00|5842|5839|5840.4|5838.6|5842.6|5840.6|5840|5838.2|103
1759395600000|2025-10-02 09:00:00|5840.3|5838.5|5839.9|5838.1|5841.9|5839.5|5839.8|5838|96
1759395900000|2025-10-02 09:05:00|5840|5838.2|5838.8|5837|5840.3|5838.5|5837.5|5835.1|142
1759396200000|2025-10-02 09:10:00|5838.9|5837.1|5840.1|5837.1|5841.1|5838.4|5838.8|5837|100
1759396500000|2025-10-02 09:15:00|5840|5837|5838.4|5836.6|5840.5|5838|5838.4|5836|109
1759396800000|2025-10-02 09:20:00|5838.5|5836.7|5837.9|5836.1|5839.1|5836.9|5837.2|5834.8|95
1759397100000|2025-10-02 09:25:00|5837.8|5836|5837.6|5835.8|5838.9|5836.6|5837.3|5835.4|72
1759397400000|2025-10-02 09:30:00|5837.5|5835.7|5838.5|5836.7|5839.1|5836.8|5837.5|5835.7|57
1759397700000|2025-10-02 09:35:00|5838.6|5836.8|5836.5|5834.7|5838.6|5836.8|5836.3|5834.5|93
1759398000000|2025-10-02 09:40:00|5836.4|5834.6|5837.5|5834.5|5837.7|5835.2|5835.8|5833.5|93
1759398300000|2025-10-02 09:45:00|5837.6|5834.6|5837.3|5834.3|5838.6|5836.2|5836.9|5833.9|110
1759398600000|2025-10-02 09:50:00|5837.2|5834.2|5839.3|5836.3|5839.7|5836.7|5836.2|5833.5|122
1759398900000|2025-10-02 09:55:00|5839.2|5836.2|5838|5835|5839.2|5836.2|5836.8|5834.2|92
1759399200000|2025-10-02 10:00:00|5837.9|5834.9|5835.3|5832.3|5838|5835.5|5835|5832|142
1759399500000|2025-10-02 10:05:00|5835.2|5832.2|5836|5833|5836.3|5833.3|5834.9|5831.9|133
1759399800000|2025-10-02 10:10:00|5836.1|5833.1|5833.4|5830.4|5836.1|5833.1|5833.3|5830.3|138
1759400100000|2025-10-02 10:15:00|5833.5|5830.5|5834.4|5831.4|5834.6|5831.6|5832.7|5830|121
1759400400000|2025-10-02 10:20:00|5834.5|5831.5|5835.4|5832.4|5835.5|5832.7|5833.7|5831.3|97
1759400700000|2025-10-02 10:25:00|5834.8|5833|5833.5|5830.5|5835.5|5833|5833.1|5830.1|95
1759401000000|2025-10-02 10:30:00|5833.6|5830.6|5833.3|5830.3|5834.6|5831.9|5832.3|5829.6|94
1759401300000|2025-10-02 10:35:00|5833.4|5830.4|5831.5|5829.7|5833.6|5831.1|5831.1|5829.3|88
1759401600000|2025-10-02 10:40:00|5831.4|5829.6|5831.1|5829.3|5833|5830.6|5830.9|5828.9|87
1759401900000|2025-10-02 10:45:00|5831.3|5829.5|5833.5|5830.5|5833.6|5830.6|5831.3|5829|89
1759402200000|2025-10-02 10:50:00|5833.6|5830.6|5832.8|5831|5833.6|5831.1|5832|5829.8|83
1759402500000|2025-10-02 10:55:00|5832.9|5831.1|5832.8|5831|5833.7|5831.3|5832.2|5830.1|101
1759402800000|2025-10-02 11:00:00|5832.6|5830.8|5830.1|5828.3|5833|5831.2|5829.9|5828.1|109
1759403100000|2025-10-02 11:05:00|5830.3|5828.5|5827.7|5824.7|5830.6|5828.5|5827.2|5824.7|116
1759403400000|2025-10-02 11:10:00|5827.8|5824.8|5830|5827|5830.6|5827.6|5827.3|5824.8|119
1759403700000|2025-10-02 11:15:00|5830.1|5827.1|5829.4|5826.4|5830.1|5827.6|5828.8|5826.1|96
1759404000000|2025-10-02 11:20:00|5829.5|5826.5|5830.1|5827.1|5830.8|5827.8|5829|5826|91
1759404300000|2025-10-02 11:25:00|5830|5827|5827.8|5826|5830|5827|5827.4|5824.9|88
1759404600000|2025-10-02 11:30:00|5827.6|5825.8|5828.4|5825.4|5829.1|5826.4|5827|5824|109
1759404900000|2025-10-02 11:35:00|5828.5|5825.5|5828.5|5825.5|5830.5|5827.5|5828.1|5825.5|124
1759405200000|2025-10-02 11:40:00|5828.6|5825.6|5828.9|5825.9|5829|5826.6|5827.3|5824.9|119
1759405500000|2025-10-02 11:45:00|5829|5826|5827.5|5825.7|5829.8|5827.4|5827.3|5824.8|124
1759405800000|2025-10-02 11:50:00|5827.6|5825.8|5827.4|5825.6|5830.1|5827.5|5827.1|5825.1|99
1759406100000|2025-10-02 11:55:00|5827.5|5825.7|5827.5|5825.7|5828.3|5826.5|5826.9|5825.1|116
1759406400000|2025-10-02 12:00:00|5827.6|5825.8|5830.3|5828.5|5830.9|5828.6|5827.5|5825.7|146
1759406700000|2025-10-02 12:05:00|5830.2|5828.4|5830.6|5827.6|5830.9|5828.6|5828.9|5827|99
1759407000000|2025-10-02 12:10:00|5830|5828.2|5829.4|5827.6|5830.4|5828.2|5827.7|5825.9|126
1759407300000|2025-10-02 12:15:00|5829.5|5827.7|5828.8|5827|5830.4|5828.1|5828.4|5826.6|87
1759407600000|2025-10-02 12:20:00|5828.9|5827.1|5828.4|5826.6|5829.9|5827.5|5827.9|5825.6|99
1759407900000|2025-10-02 12:25:00|5828.5|5826.7|5828.4|5825.4|5828.6|5826.7|5826.9|5824.6|99
1759408200000|2025-10-02 12:30:00|5828.5|5825.5|5827.5|5824.5|5828.6|5825.6|5827.3|5824.3|119
1759408500000|2025-10-02 12:35:00|5827.4|5824.4|5826.9|5823.9|5827.4|5825.2|5826|5823.9|87
1759408800000|2025-10-02 12:40:00|5826.2|5824.4|5822.3|5820.5|5826.9|5824.6|5821|5818.5|191
1759409100000|2025-10-02 12:45:00|5822.4|5820.6|5822.6|5819.6|5823.3|5821|5820.9|5818.6|165
1759409400000|2025-10-02 12:50:00|5822.5|5819.5|5822.5|5819.5|5824.2|5822|5821.2|5818.7|201
1759409700000|2025-10-02 12:55:00|5822.2|5819.2|5823|5821.2|5823.5|5821.6|5820.7|5818.7|153
1759410000000|2025-10-02 13:00:00|5823.1|5821.3|5825.6|5823.8|5826.1|5824.1|5823.1|5820.9|185
1759410300000|2025-10-02 13:05:00|5826|5824.2|5826.9|5825.1|5827.8|5825.6|5824.9|5823.1|184
1759410600000|2025-10-02 13:10:00|5827|5825.2|5824.7|5821.7|5827.3|5825.5|5824.2|5821.6|144
1759410900000|2025-10-02 13:15:00|5824.6|5821.6|5824.5|5822.7|5824.6|5822.8|5822.3|5819.5|139
1759411200000|2025-10-02 13:20:00|5824.6|5822.8|5824.8|5821.8|5825.2|5823|5823.7|5821.1|140
1759411500000|2025-10-02 13:25:00|5824.9|5821.9|5825.6|5822.6|5826.2|5823.2|5824.5|5821.7|154
1759411800000|2025-10-02 13:30:00|5825.5|5822.5|5822.9|5819.9|5827.1|5824.1|5822.6|5819.6|259
1759412100000|2025-10-02 13:35:00|5822.8|5819.8|5816.2|5813.2|5822.9|5819.9|5815.6|5812.9|355
1759412400000|2025-10-02 13:40:00|5815.9|5812.9|5811.9|5808.9|5815.9|5812.9|5811|5808.3|344
1759412700000|2025-10-02 13:45:00|5811.8|5808.8|5812.2|5809.2|5815.9|5813|5811.3|5808.7|323
1759413000000|2025-10-02 13:50:00|5812.4|5809.4|5813|5810|5814.2|5811.8|5809.5|5807.2|313
1759413300000|2025-10-02 13:55:00|5813.1|5810.1|5812.9|5809.9|5813.8|5811.4|5811.5|5808.5|212
1759413600000|2025-10-02 14:00:00|5812.7|5809.7|5810|5808.2|5812.8|5810|5809.6|5807.4|216
1759413900000|2025-10-02 14:05:00|5810.1|5808.3|5812.8|5811|5814.1|5811.7|5810|5807.6|265
1759414200000|2025-10-02 14:10:00|5812.9|5811.1|5812.5|5810.7|5814|5811.4|5810.1|5807.7|288
1759414500000|2025-10-02 14:15:00|5812.6|5810.8|5812.1|5810.3|5814.8|5813|5812|5810.1|261
1759414800000|2025-10-02 14:20:00|5812|5810.2|5813.3|5811.5|5813.3|5811.5|5810.5|5808.7|202
1759415100000|2025-10-02 14:25:00|5813.5|5811.7|5816|5813|5816.2|5814|5813|5811|224
1759415400000|2025-10-02 14:30:00|5815.9|5812.9|5812.9|5809.9|5816.3|5813.3|5812.4|5809.8|248
1759415700000|2025-10-02 14:35:00|5813|5810|5812.9|5809.9|5814.6|5811.6|5812|5809|252
1759416000000|2025-10-02 14:40:00|5812.2|5810.4|5810|5807|5813.6|5810.6|5809.3|5806.9|262
1759416300000|2025-10-02 14:45:00|5810.1|5807.1|5810.1|5807.1|5810.5|5808|5808.2|5805.6|294
1759416600000|2025-10-02 14:50:00|5810|5807|5808.4|5806.6|5811.9|5809.5|5808.4|5806.6|254
1759416900000|2025-10-02 14:55:00|5808.3|5806.5|5810.1|5807.1|5810.6|5808.2|5807.4|5805.6|243
1759417200000|2025-10-02 15:00:00|5810|5807|5807.8|5804.8|5810.3|5808.5|5806.7|5804.3|257
1759417500000|2025-10-02 15:05:00|5807.9|5804.9|5811|5808|5811.5|5809|5807.5|5804.5|237
1759417800000|2025-10-02 15:10:00|5810.9|5807.9|5809.4|5806.4|5812.8|5810.3|5809.1|5806.2|259
1759418100000|2025-10-02 15:15:00|5809.3|5806.3|5807.6|5805.8|5809.3|5806.8|5805.8|5803.9|257
1759418400000|2025-10-02 15:20:00|5807.8|5806|5809.4|5806.4|5810.1|5807.6|5806.3|5804|227
1759418700000|2025-10-02 15:25:00|5809.7|5806.7|5810.4|5807.4|5811.6|5808.6|5809.3|5806.3|210
1759419000000|2025-10-02 15:30:00|5809.7|5807.9|5810|5807|5810.7|5807.9|5809.4|5806.4|222
1759419300000|2025-10-02 15:35:00|5810.1|5807.1|5806.7|5803.7|5810.4|5807.4|5804.1|5801.7|291
1759419600000|2025-10-02 15:40:00|5806.8|5803.8|5808.9|5805.9|5809.5|5806.7|5806.1|5803.1|198
1759419900000|2025-10-02 15:45:00|5808.8|5805.8|5808.2|5805.2|5809.1|5806.3|5807.6|5804.6|139
1759420200000|2025-10-02 15:50:00|5808.4|5805.4|5809.2|5806.2|5809.5|5807.1|5806.9|5803.9|199
1759420500000|2025-10-02 15:55:00|5809.4|5806.4|5812.8|5809.8|5813|5810|5808.8|5806.4|233
1759420800000|2025-10-02 16:00:00|5812.5|5809.5|5813.7|5810.7|5814|5811|5811|5808.5|154
1759421100000|2025-10-02 16:05:00|5813.6|5810.6|5814.7|5812.9|5815.7|5813.2|5812.4|5809.4|138
1759421400000|2025-10-02 16:10:00|5814.8|5813|5817.1|5814.1|5817.6|5814.6|5814.7|5812.1|118
1759421700000|2025-10-02 16:15:00|5817|5814|5818.4|5815.4|5819.1|5816.6|5816.2|5813.7|163
1759422000000|2025-10-02 16:20:00|5818.3|5815.3|5817.6|5814.6|5819.1|5816.8|5816.6|5814.1|219
1759422300000|2025-10-02 16:25:00|5817.7|5814.7|5817.8|5816|5819|5816.7|5817.1|5814.7|185
1759422600000|2025-10-02 16:30:00|5817.7|5815.9|5819.4|5817.6|5820|5817.6|5817|5814.5|141
1759422900000|2025-10-02 16:35:00|5819.3|5817.5|5819.6|5817.8|5819.6|5817.8|5818.6|5816.8|111
1759423200000|2025-10-02 16:40:00|5819.5|5817.7|5818.8|5817|5819.6|5817.8|5817.8|5816|105
1759423500000|2025-10-02 16:45:00|5818.9|5817.1|5818.8|5817|5819.1|5817.3|5818.1|5816.3|98
1759423800000|2025-10-02 16:50:00|5818.9|5817.1|5819.5|5817.7|5820.7|5818.3|5818.9|5817.1|73
1759424100000|2025-10-02 16:55:00|5819.6|5817.8|5819.9|5818.1|5820.1|5818.3|5819.5|5817.7|82
1759424400000|2025-10-02 17:00:00|5819.8|5818|5820|5818.2|5820.1|5818.3|5818.7|5816.9|80
1759424700000|2025-10-02 17:05:00|5820.1|5818.3|5820.1|5818.3|5821.2|5819.4|5819.7|5817.9|86
1759425000000|2025-10-02 17:10:00|5820.2|5818.4|5819.2|5817.4|5820.5|5818.7|5819.2|5817.4|72
1759425300000|2025-10-02 17:15:00|5819.3|5817.5|5819.1|5817.3|5819.7|5817.8|5818.6|5816.1|103
1759425600000|2025-10-02 17:20:00|5819.7|5816.7|5820.3|5818.5|5820.8|5818.6|5819|5816.6|66
1759425900000|2025-10-02 17:25:00|5820.2|5818.4|5818.6|5816.8|5820.2|5818.4|5818.4|5816.6|108
1759426200000|2025-10-02 17:30:00|5818.5|5816.7|5818.6|5816.8|5818.6|5816.8|5817.1|5814.8|114
1759426500000|2025-10-02 17:35:00|5818.8|5817|5819.1|5816.1|5819.2|5817.2|5817.4|5815.6|102
1759426800000|2025-10-02 17:40:00|5819.2|5816.2|5818.3|5816.5|5820|5817.3|5818|5816.1|53
1759427100000|2025-10-02 17:45:00|5818.4|5816.6|5820|5817|5820.2|5817.9|5818.2|5815.8|104
1759427400000|2025-10-02 17:50:00|5819.9|5816.9|5819.8|5818|5820.4|5818|5819.1|5816.7|92
1759427700000|2025-10-02 17:55:00|5819.4|5817.6|5819.2|5816.2|5820.1|5817.7|5818.2|5815.8|127
1759428000000|2025-10-02 18:00:00|5819.3|5816.3|5820.6|5817.6|5820.6|5818|5818.7|5815.8|144
1759428300000|2025-10-02 18:05:00|5820.5|5817.5|5819.5|5817.7|5820.7|5818.4|5819.1|5816.7|104
1759428600000|2025-10-02 18:10:00|5819.6|5817.8|5820.6|5818.8|5821.7|5819.2|5819.5|5817.3|90
1759428900000|2025-10-02 18:15:00|5820.5|5818.7|5820.9|5819.1|5821.5|5819.6|5820.5|5818.4|98
1759429200000|2025-10-02 18:20:00|5821|5819.2|5821.5|5818.5|5822.1|5819.8|5820.9|5818.4|105
1759429500000|2025-10-02 18:25:00|5821.4|5818.4|5821.1|5819.3|5821.5|5819.3|5820|5817.6|155
1759429800000|2025-10-02 18:30:00|5820.8|5819|5821.1|5819.3|5821.7|5819.4|5820.6|5818.3|78
1759430100000|2025-10-02 18:35:00|5821|5819.2|5821.8|5818.8|5822.3|5819.8|5820.6|5818.3|77
1759430400000|2025-10-02 18:40:00|5821.7|5818.7|5820.5|5818.7|5821.7|5819.3|5820.3|5818|45
1759430700000|2025-10-02 18:45:00|5821.1|5818.1|5821|5818|5821.6|5819.2|5820.5|5818|45
1759431000000|2025-10-02 18:50:00|5821.1|5818.1|5822.1|5819.1|5822.2|5819.9|5820.6|5818.1|99
1759431300000|2025-10-02 18:55:00|5822|5819|5821.4|5819.6|5822.3|5820.1|5820.9|5818.2|121
1759431600000|2025-10-02 19:00:00|5821.5|5819.7|5822.5|5820.7|5822.8|5821|5821.4|5819.1|87
1759431900000|2025-10-02 19:05:00|5822.6|5820.8|5822.6|5820.8|5823.1|5821.2|5822|5820.1|53
1759432200000|2025-10-02 19:10:00|5823.1|5820.1|5822.1|5819.1|5823.1|5820.2|5821.5|5819|27
1759432500000|2025-10-02 19:15:00|5822|5819|5821.5|5819.7|5822.2|5819.7|5821.4|5818.6|34
1759432800000|2025-10-02 19:20:00|5822.1|5819.1|5821.6|5818.6|5822.1|5819.8|5821.1|5818.6|58
1759433100000|2025-10-02 19:25:00|5821|5819.2|5821|5819.2|5821.8|5819.7|5820.9|5818.4|57
1759433400000|2025-10-02 19:30:00|5820.9|5819.1|5821|5818|5821.4|5819.1|5820|5817.6|124
1759433700000|2025-10-02 19:35:00|5820.9|5817.9|5819.8|5818|5821|5818.5|5819.6|5817.1|105
1759434000000|2025-10-02 19:40:00|5820.1|5817.1|5820|5817|5820.3|5817.8|5819.3|5816.9|68
1759434300000|2025-10-02 19:45:00|5819.9|5816.9|5819.6|5816.6|5820|5817.4|5818.6|5816.1|110
1759434600000|2025-10-02 19:50:00|5818.9|5817.1|5819.5|5816.5|5819.8|5817.2|5818.5|5816|97
1759434900000|2025-10-02 19:55:00|5819.6|5816.6|5819|5816|5819.8|5817.4|5817.9|5815.5|127
1759435200000|2025-10-02 20:00:00|5818.9|5815.9|5819.7|5816.7|5819.7|5816.7|5817.7|5815|161
1759435500000|2025-10-02 20:05:00|5819.8|5816.8|5820.7|5817.7|5821.5|5818.5|5819.7|5816.7|83
1759435800000|2025-10-02 20:10:00|5820.6|5817.6|5819.3|5816.3|5820.6|5817.6|5819.2|5816.2|58
1759436100000|2025-10-02 20:15:00|5819.2|5816.2|5818.6|5815.6|5819.3|5816.3|5818.4|5815.4|73
1759436400000|2025-10-02 20:20:00|5818.8|5815.8|5819.2|5816.2|5819.3|5816.3|5818.5|5815.5|71
1759436700000|2025-10-02 20:25:00|5819.1|5816.1|5819.3|5816.3|5819.5|5816.5|5819|5816|62
1759437000000|2025-10-02 20:30:00|5819.2|5816.2|5819.3|5816.3|5819.5|5816.5|5818.9|5815.9|38
1759437300000|2025-10-02 20:35:00|5819.2|5816.2|5819.2|5816.2|5819.4|5816.4|5819.1|5816.1|24
1759437600000|2025-10-02 20:40:00|5819.3|5816.3|5817.8|5814.8|5819.4|5816.4|5817.6|5814.6|55
1759437900000|2025-10-02 20:45:00|5817.7|5814.7|5817.2|5814.2|5817.8|5814.8|5817|5814|41
1759438200000|2025-10-02 20:50:00|5817.3|5814.3|5818.1|5815.1|5818.3|5815.3|5816.9|5813.9|99
1759438500000|2025-10-02 20:55:00|5819|5814.2|5819.9|5814.1|5820|5815|5818.9|5814.1|118
1759439100000|2025-10-02 21:05:00|5817.8|5812|5819.3|5813.5|5819.4|5813.6|5817.8|5812|64
1759439400000|2025-10-02 21:10:00|5819|5813.2|5818.7|5812.9|5819.6|5813.8|5818.3|5812.5|49
1759439700000|2025-10-02 21:15:00|5818.9|5813.1|5818.8|5813|5819.3|5813.5|5818.2|5812.4|82
1759440000000|2025-10-02 21:20:00|5818.9|5813.1|5818.7|5812.9|5819.4|5813.6|5818.1|5812.3|35
1759440300000|2025-10-02 21:25:00|5818.5|5812.7|5819.1|5813.3|5819.6|5813.8|5818.4|5812.6|27
1759440600000|2025-10-02 21:30:00|5819|5813.2|5818.8|5813|5819.4|5813.6|5818.8|5813|14
1759440900000|2025-10-02 21:35:00|5818.9|5813.1|5817.3|5811.5|5819.3|5813.5|5816.9|5811.1|143
1759441200000|2025-10-02 21:40:00|5817.2|5811.4|5818.6|5812.8|5819.2|5813.4|5816.5|5810.7|168
1759441500000|2025-10-02 21:45:00|5818.4|5812.6|5819.2|5813.4|5819.6|5813.8|5818.3|5812.5|235
1759441800000|2025-10-02 21:50:00|5819.1|5813.3|5819.1|5813.3|5819.6|5813.8|5818.4|5812.6|121
1759442100000|2025-10-02 21:55:00|5819.2|5813.4|5822.5|5816.7|5823.3|5817.5|5818.8|5813|144
1759442400000|2025-10-02 22:00:00|5822.8|5817|5819.9|5815.1|5823.2|5817.4|5819.7|5814.5|114
1759442700000|2025-10-02 22:05:00|5819|5816|5819.5|5816.5|5819.9|5816.9|5818.9|5815.9|32
1759443000000|2025-10-02 22:10:00|5819.2|5816.2|5819.9|5816.9|5819.9|5816.9|5818.4|5815.4|39
1759443300000|2025-10-02 22:15:00|5819.7|5816.7|5818.7|5815.7|5819.9|5816.9|5818.7|5815.7|25
1759443600000|2025-10-02 22:20:00|5818.6|5815.6|5817.9|5814.9|5818.9|5815.9|5817.9|5814.9|22
1759443900000|2025-10-02 22:25:00|5818.1|5815.1|5818.5|5815.5|5818.6|5815.6|5818|5815|34
1759444200000|2025-10-02 22:30:00|5818.4|5815.4|5818.5|5815.5|5819|5816|5817.9|5814.9|22
1759444500000|2025-10-02 22:35:00|5818.4|5815.4|5818.3|5815.3|5818.4|5815.4|5817.9|5814.9|12
1759444800000|2025-10-02 22:40:00|5818.2|5815.2|5819|5816|5819|5816|5818.2|5815.2|17
1759445100000|2025-10-02 22:45:00|5818.9|5815.9|5819|5816|5819.1|5816.1|5818.5|5815.5|24
1759445400000|2025-10-02 22:50:00|5818.9|5815.9|5819|5816|5819.4|5816.4|5818.9|5815.9|15
1759445700000|2025-10-02 22:55:00|5818.8|5815.8|5818.2|5815.2|5818.9|5815.9|5817.6|5814.6|45
1759446000000|2025-10-02 23:00:00|5818|5815|5818.8|5815.8|5819.1|5816.1|5817.9|5814.9|43
1759446300000|2025-10-02 23:05:00|5818.7|5815.7|5819|5816|5819|5816|5818.7|5815.7|15
1759446600000|2025-10-02 23:10:00|5818.9|5815.9|5819|5816|5819.4|5816.4|5818.6|5815.6|16
1759446900000|2025-10-02 23:15:00|5818.9|5815.9|5819.5|5816.5|5819.5|5817|5818.3|5815.9|13
1759447200000|2025-10-02 23:20:00|5819.4|5816.4|5819.7|5816.7|5819.7|5817.1|5818.5|5816.2|23
1759447500000|2025-10-02 23:25:00|5819.6|5816.6|5819.3|5816.3|5819.7|5816.7|5819.3|5816.3|16
1759447800000|2025-10-02 23:30:00|5819.2|5816.2|5819.4|5816.4|5819.5|5817.3|5818.6|5816.1|21
1759448100000|2025-10-02 23:35:00|5819.3|5816.3|5820.2|5817.2|5820.3|5817.3|5819.3|5816.3|20
1759448400000|2025-10-02 23:40:00|5819.7|5817.9|5819.2|5816.2|5820.3|5818|5819.1|5816.1|36
1759448700000|2025-10-02 23:45:00|5819.1|5816.1|5819.7|5816.7|5819.8|5817.3|5819|5816.1|27
1759449000000|2025-10-02 23:50:00|5819.6|5816.6|5818.5|5816.7|5819.7|5817.3|5818.5|5816.5|13
1759449300000|2025-10-02 23:55:00|5818.6|5816.8|5820.3|5818.5|5820.3|5818.5|5818.6|5816.8|23
1759449600000|2025-10-03 00:00:00|5820.4|5818.6|5818|5816.2|5820.6|5818.7|5817.8|5815.4|79
1759449900000|2025-10-03 00:05:00|5818.1|5816.3|5818.8|5817|5819.6|5817|5817.9|5815.1|102
1759450200000|2025-10-03 00:10:00|5819.3|5816.3|5821.1|5818.1|5821.3|5818.6|5818.5|5816.1|85
1759450500000|2025-10-03 00:15:00|5821|5818|5820.6|5817.6|5822.1|5819.3|5820|5817.3|100
1759450800000|2025-10-03 00:20:00|5820.7|5817.7|5822.5|5819.5|5822.5|5819.7|5820|5817.5|94
1759451100000|2025-10-03 00:25:00|5822.4|5819.4|5821.4|5819.6|5823.1|5820.3|5821.3|5819|75
1759451400000|2025-10-03 00:30:00|5821.5|5819.7|5820.7|5818.9|5821.5|5819.7|5819.8|5817.4|47
1759451700000|2025-10-03 00:35:00|5820.8|5819|5820.9|5819.1|5821.7|5819.7|5820.8|5818.4|21
1759452000000|2025-10-03 00:40:00|5820.8|5819|5820.1|5818.3|5820.8|5819|5819.8|5817.5|40
1759452300000|2025-10-03 00:45:00|5820.2|5818.4|5821.2|5819.4|5821.8|5819.4|5820.1|5817.8|58
1759452600000|2025-10-03 00:50:00|5821.3|5819.5|5823|5820|5823.9|5821.4|5821.2|5818.6|105
1759452900000|2025-10-03 00:55:00|5822.7|5820.9|5821.3|5819.5|5823.5|5820.9|5821.3|5819|80
1759453200000|2025-10-03 01:00:00|5821.4|5819.6|5822.3|5820.5|5822.3|5820.5|5821.3|5819|59
1759453500000|2025-10-03 01:05:00|5822.5|5820.7|5821.3|5819.5|5823.6|5821.8|5819.6|5817.5|196
1759453800000|2025-10-03 01:10:00|5821.5|5819.7|5819.6|5817.8|5821.9|5819.7|5819.5|5817.1|138
1759454100000|2025-10-03 01:15:00|5819.5|5817.7|5821|5818|5821.1|5818.6|5819.1|5816.8|120
1759454400000|2025-10-03 01:20:00|5820.4|5818.6|5819.3|5817.5|5821.3|5819|5819.3|5816.5|116
1759454700000|2025-10-03 01:25:00|5819.8|5816.8|5818.8|5815.8|5819.8|5817.3|5816.8|5814.5|93
1759455000000|2025-10-03 01:30:00|5818.9|5815.9|5818.9|5815.9|5819.1|5816.6|5817.6|5815.1|87
1759455300000|2025-10-03 01:35:00|5819|5816|5817.4|5814.4|5819|5816.7|5817.4|5814.4|92
1759455600000|2025-10-03 01:40:00|5817.5|5814.5|5820.6|5817.6|5821.1|5818.1|5817.4|5814.4|124
1759455900000|2025-10-03 01:45:00|5820.5|5817.5|5822.6|5819.6|5822.6|5819.6|5820.5|5817.5|65
1759456200000|2025-10-03 01:50:00|5822.9|5819.9|5826.5|5823.5|5826.8|5823.8|5822.9|5819.9|102
1759456500000|2025-10-03 01:55:00|5826.6|5823.6|5825.8|5822.8|5826.6|5823.6|5825.5|5822.5|107
1759456800000|2025-10-03 02:00:00|5825.9|5822.9|5824|5821|5826.1|5823.1|5823.9|5820.9|90
1759457100000|2025-10-03 02:05:00|5823.9|5820.9|5821.9|5818.9|5824.1|5821.1|5821.4|5818.4|110
1759457400000|2025-10-03 02:10:00|5822|5819|5823.5|5820.5|5823.6|5820.7|5821.7|5818.8|78
1759457700000|2025-10-03 02:15:00|5823.6|5820.6|5824|5821|5824.6|5821.6|5822.9|5820.5|51
1759458000000|2025-10-03 02:20:00|5824.1|5821.1|5823.6|5820.6|5825.1|5822.2|5822.5|5819.7|72
1759458300000|2025-10-03 02:25:00|5823.7|5820.7|5823.6|5820.6|5823.9|5821.2|5823|5820.4|56
1759458600000|2025-10-03 02:30:00|5823.5|5820.5|5822.6|5819.6|5823.7|5820.7|5821.7|5818.7|93
1759458900000|2025-10-03 02:35:00|5822.5|5819.5|5822|5819|5822.8|5820.4|5821|5818.6|108
1759459200000|2025-10-03 02:40:00|5821.3|5819.5|5822.5|5819.5|5822.5|5819.8|5820.8|5818.4|113
1759459500000|2025-10-03 02:45:00|5821.8|5820|5820.2|5817.2|5822.2|5820.1|5819.4|5817|96
1759459800000|2025-10-03 02:50:00|5819.5|5817.7|5819.5|5817.7|5820.2|5817.7|5818.6|5816|86
1759460100000|2025-10-03 02:55:00|5820.1|5817.1|5820.1|5817.1|5821.3|5819|5819.5|5817.1|95
1759460400000|2025-10-03 03:00:00|5819.7|5816.7|5821|5818|5822|5819|5819.6|5816.6|110
1759460700000|2025-10-03 03:05:00|5820.4|5818.6|5822|5819|5823|5820|5820.3|5818|95
1759461000000|2025-10-03 03:10:00|5822.1|5819.1|5822.4|5819.4|5822.6|5819.6|5821.5|5818.5|98
1759461300000|2025-10-03 03:15:00|5822.2|5819.2|5821.7|5818.7|5822.3|5819.3|5821.4|5818.4|70
1759461600000|2025-10-03 03:20:00|5821.6|5818.6|5822.1|5819.1|5822.4|5819.9|5820.5|5817.5|100
1759461900000|2025-10-03 03:25:00|5822.2|5819.2|5819.1|5817.3|5822.9|5820.3|5818.9|5816.6|89
1759462200000|2025-10-03 03:30:00|5819|5817.2|5820.4|5818.6|5820.9|5818.9|5819|5817.2|57
1759462500000|2025-10-03 03:35:00|5820.3|5818.5|5822|5820.2|5822.6|5820.2|5819.8|5817.6|52
1759462800000|2025-10-03 03:40:00|5822.5|5819.5|5821.3|5819.5|5822.5|5820.5|5821.3|5818.8|50
1759463100000|2025-10-03 03:45:00|5822|5819|5820.6|5818.8|5822|5819|5820|5817.9|63
1759463400000|2025-10-03 03:50:00|5821.1|5818.1|5819.9|5818.1|5821.7|5819.2|5819.9|5818.1|46
1759463700000|2025-10-03 03:55:00|5820|5818.2|5820.8|5819|5821.9|5820.1|5820|5817.9|70
1759464000000|2025-10-03 04:00:00|5820.7|5818.9|5823|5820|5823|5820.3|5820.1|5818.3|44
1759464300000|2025-10-03 04:05:00|5823.1|5820.1|5822.2|5819.2|5824.2|5821.4|5821.5|5819.1|79
1759464600000|2025-10-03 04:10:00|5822.1|5819.1|5821.8|5818.8|5822.1|5819.1|5820.4|5817.9|44
1759464900000|2025-10-03 04:15:00|5821.7|5818.7|5820.8|5817.8|5822|5819|5820|5817.6|32
1759465200000|2025-10-03 04:20:00|5820.7|5817.7|5819.8|5816.8|5820.7|5818.4|5819.5|5816.7|47
1759465500000|2025-10-03 04:25:00|5819.9|5816.9|5820.5|5817.5|5820.6|5818.2|5819.2|5816.8|42
1759465800000|2025-10-03 04:30:00|5820.4|5817.4|5818.2|5815.2|5820.5|5818.1|5818.2|5815.2|74
1759466100000|2025-10-03 04:35:00|5818.1|5815.1|5817|5814|5818.4|5815.8|5816.7|5813.9|68
1759466400000|2025-10-03 04:40:00|5817.1|5814.1|5816.8|5815|5817.5|5815.1|5816.1|5813.3|50
1759466700000|2025-10-03 04:45:00|5818|5814.7|5816.9|5815.1|5818.4|5816|5816.9|5814.5|63
1759467000000|2025-10-03 04:50:00|5817.5|5814.5|5815.7|5812.7|5817.5|5815.1|5815.1|5812.6|69
1759467300000|2025-10-03 04:55:00|5815.8|5812.8|5816.2|5813.2|5816.6|5814.2|5815.2|5812.6|87
1759467600000|2025-10-03 05:00:00|5815.7|5813.9|5816.5|5813.5|5816.5|5814.1|5815.1|5812.4|103
1759467900000|2025-10-03 05:05:00|5816.6|5813.6|5819.3|5816.3|5819.6|5816.6|5816.2|5813.2|141
1759468200000|2025-10-03 05:10:00|5819.4|5816.4|5819.8|5816.8|5820.3|5817.3|5818|5815|120
1759468500000|2025-10-03 05:15:00|5819.7|5816.7|5821.1|5818.1|5821.9|5818.9|5819.3|5816.3|137
1759468800000|2025-10-03 05:20:00|5821|5818|5818.9|5815.9|5821|5818|5818.1|5815.1|130
1759469100000|2025-10-03 05:25:00|5818.8|5815.8|5818.6|5815.6|5819.5|5816.9|5818.2|5815.2|101
1759469400000|2025-10-03 05:30:00|5818.7|5815.7|5820.4|5817.4|5820.4|5817.9|5817.9|5815.5|117
1759469700000|2025-10-03 05:35:00|5820.3|5817.3|5820.6|5817.6|5820.9|5818.4|5818.8|5816.4|92
1759470000000|2025-10-03 05:40:00|5820.5|5817.5|5820.6|5817.6|5820.8|5818.4|5819.2|5816.7|80
1759470300000|2025-10-03 05:45:00|5820.7|5817.7|5821.8|5818.8|5821.9|5819.4|5820|5817|78
1759470600000|2025-10-03 05:50:00|5821.9|5818.9|5821.8|5820|5822.6|5820.1|5821.3|5818.5|95
1759470900000|2025-10-03 05:55:00|5821.7|5819.9|5819.6|5816.6|5822.1|5819.9|5818.6|5816.3|158
1759471200000|2025-10-03 06:00:00|5819.7|5816.7|5821.3|5818.3|5821.4|5818.4|5819.5|5816.5|128
1759471500000|2025-10-03 06:05:00|5821.4|5818.4|5822.6|5819.6|5824|5821|5821.1|5818.1|140
1759471800000|2025-10-03 06:10:00|5822.7|5819.7|5823.7|5820.7|5824.1|5821.1|5821.7|5819.2|128
1759472100000|2025-10-03 06:15:00|5823.6|5820.6|5825.7|5822.7|5826.4|5823.4|5823.6|5820.6|138
1759472400000|2025-10-03 06:20:00|5825.8|5822.8|5825.8|5822.8|5827.1|5824.1|5825.5|5822.5|135
1759472700000|2025-10-03 06:25:00|5825.9|5822.9|5825.7|5822.7|5826.4|5823.6|5825|5822|115
1759473000000|2025-10-03 06:30:00|5825.9|5822.9|5827.2|5824.2|5829.2|5826.8|5825.7|5822.7|168
1759473300000|2025-10-03 06:35:00|5827.1|5824.1|5827.2|5824.2|5828.2|5825.2|5826.4|5823.9|150
1759473600000|2025-10-03 06:40:00|5827.1|5824.1|5827.4|5824.4|5828.2|5825.6|5826.2|5823.7|110
1759473900000|2025-10-03 06:45:00|5827.5|5824.5|5824.4|5822.6|5827.5|5825.1|5824.1|5821.4|155
1759474200000|2025-10-03 06:50:00|5824.3|5822.5|5823.9|5820.9|5825.1|5822.7|5823.2|5820.2|145
1759474500000|2025-10-03 06:55:00|5823.2|5821.4|5820.8|5817.8|5824|5821.4|5819.6|5817|161
1759474800000|2025-10-03 07:00:00|5821|5818|5822.5|5819.5|5823.7|5821.4|5820.8|5818|210
1759475100000|2025-10-03 07:05:00|5822.6|5819.6|5822.1|5820.3|5823.6|5821.5|5821.6|5819.5|115
1759475400000|2025-10-03 07:10:00|5822.2|5820.4|5822.3|5820.5|5823.2|5821.4|5822.1|5820|102
1759475700000|2025-10-03 07:15:00|5822.4|5820.6|5825|5822|5825.5|5822.9|5822|5819.6|135
1759476000000|2025-10-03 07:20:00|5824.9|5821.9|5828|5825|5828.4|5825.8|5824.9|5821.9|112
1759476300000|2025-10-03 07:25:00|5828.1|5825.1|5828.9|5825.9|5829|5826.7|5826.8|5824.6|110
1759476600000|2025-10-03 07:30:00|5829|5826|5828.8|5827|5829.5|5827|5827.4|5825.3|104
1759476900000|2025-10-03 07:35:00|5828.9|5827.1|5830.5|5827.5|5830.6|5828|5828.5|5826.1|112
1759477200000|2025-10-03 07:40:00|5830.4|5827.4|5831.2|5829.4|5833|5830.6|5829.7|5827.2|108
1759477500000|2025-10-03 07:45:00|5831.3|5829.5|5830.1|5827.1|5832|5829.6|5830|5827|108
1759477800000|2025-10-03 07:50:00|5830.2|5827.2|5831|5828|5831.8|5829.3|5830.2|5827.2|85
1759478100000|2025-10-03 07:55:00|5830.9|5827.9|5832.1|5829.1|5832.9|5829.9|5829.7|5827.2|145
1759478400000|2025-10-03 08:00:00|5832.2|5829.2|5833.1|5830.1|5834|5831|5832|5829|188
1759478700000|2025-10-03 08:05:00|5833.2|5830.2|5834|5831|5834.7|5832.1|5832.6|5830|138
1759479000000|2025-10-03 08:10:00|5833.6|5830.6|5834.2|5831.2|5834.2|5831.7|5832.5|5829.8|111
1759479300000|2025-10-03 08:15:00|5833.8|5832|5832.7|5830.9|5834.6|5832|5832.3|5830.3|123
1759479600000|2025-10-03 08:20:00|5832.6|5830.8|5833.6|5830.6|5833.7|5831.5|5831|5828.3|111
1759479900000|2025-10-03 08:25:00|5833.5|5830.5|5833.3|5830.3|5834.2|5831.2|5832.7|5829.7|76
1759480200000|2025-10-03 08:30:00|5833|5830|5832.3|5830.5|5833.1|5830.8|5831.3|5828.9|109
1759480500000|2025-10-03 08:35:00|5832.2|5830.4|5832.8|5831|5833.6|5831.2|5831.5|5829.7|96
1759480800000|2025-10-03 08:40:00|5832.4|5830.6|5833.9|5832.1|5833.9|5832.1|5832.3|5830.5|92
1759481100000|2025-10-03 08:45:00|5833.8|5832|5833.2|5831.4|5833.8|5832|5832.7|5830.5|97
1759481400000|2025-10-03 08:50:00|5833.1|5831.3|5834.4|5831.4|5834.5|5832.1|5832.7|5830.5|84
1759481700000|2025-10-03 08:55:00|5834.5|5831.5|5833.4|5830.4|5835.3|5833|5832.8|5830.2|131
1759482000000|2025-10-03 09:00:00|5833.5|5830.5|5829|5826|5833.6|5831.1|5829|5826|113
1759482300000|2025-10-03 09:05:00|5829.1|5826.1|5827.7|5825.9|5829.4|5826.4|5827.1|5824.9|105
1759482600000|2025-10-03 09:10:00|5828.2|5825.2|5827.8|5826|5829.1|5826.6|5827.2|5824.2|125
1759482900000|2025-10-03 09:15:00|5827.7|5825.9|5828|5826.2|5829.5|5827|5827.7|5825.4|72
1759483200000|2025-10-03 09:20:00|5828.1|5826.3|5828.2|5826.4|5828.6|5826.8|5827.7|5825.9|80
1759483500000|2025-10-03 09:25:00|5828.3|5826.5|5828.8|5827|5829.3|5827.1|5827.7|5825.9|76
1759483800000|2025-10-03 09:30:00|5828.9|5827.1|5831.7|5829.9|5831.7|5829.9|5828.7|5826.2|104
1759484100000|2025-10-03 09:35:00|5831.6|5829.8|5832.6|5830.8|5832.8|5831|5831.4|5829.6|67
1759484400000|2025-10-03 09:40:00|5832.7|5830.9|5833.1|5831.3|5834.4|5831.9|5832.7|5830.6|59
1759484700000|2025-10-03 09:45:00|5833.2|5831.4|5833.9|5832.1|5834.9|5832.7|5833.2|5831.4|69
1759485000000|2025-10-03 09:50:00|5834|5832.2|5834.4|5832.6|5835|5833.2|5833.9|5832.1|37
1759485300000|2025-10-03 09:55:00|5834.3|5832.5|5835.3|5833.5|5835.6|5833.8|5833.9|5832.1|64
1759485600000|2025-10-03 10:00:00|5835.4|5833.6|5833.7|5830.7|5836|5834|5833.6|5830.7|65
1759485900000|2025-10-03 10:05:00|5833.8|5830.8|5834.6|5831.6|5834.6|5832.1|5833.1|5830.3|69
1759486200000|2025-10-03 10:10:00|5834|5832.2|5835.6|5832.6|5835.9|5833.4|5833.9|5831.3|91
1759486500000|2025-10-03 10:15:00|5835.5|5832.5|5834.7|5832.9|5836|5833.2|5834.4|5832|93
1759486800000|2025-10-03 10:20:00|5834.8|5833|5834.8|5831.8|5835.3|5833|5834|5831.6|89
1759487100000|2025-10-03 10:25:00|5834.7|5831.7|5834.9|5831.9|5834.9|5832.6|5833.9|5831.5|58
1759487400000|2025-10-03 10:30:00|5834.3|5832.5|5833.1|5830.1|5835.2|5832.8|5832.5|5830|66
1759487700000|2025-10-03 10:35:00|5833|5830|5833.6|5830.6|5834.4|5831.4|5832.2|5829.6|125
1759488000000|2025-10-03 10:40:00|5834|5831|5835|5832|5835.6|5832.6|5833.4|5830.8|94
1759488300000|2025-10-03 10:45:00|5834.4|5832.6|5835.7|5832.7|5836|5833.6|5834.4|5832.1|75
1759488600000|2025-10-03 10:50:00|5835.6|5832.6|5833.3|5831.5|5835.8|5833.3|5832.8|5830.4|133
1759488900000|2025-10-03 10:55:00|5833.4|5831.6|5834.1|5831.1|5835.1|5832.7|5833.2|5830.9|119
1759489200000|2025-10-03 11:00:00|5833.5|5831.7|5833|5831.2|5834.2|5831.9|5832.4|5830|96
1759489500000|2025-10-03 11:05:00|5834|5831|5834.6|5831.6|5835.6|5833|5833.3|5831|88
1759489800000|2025-10-03 11:10:00|5834|5832.2|5833.6|5830.6|5834.7|5832.2|5832|5829.6|105
1759490100000|2025-10-03 11:15:00|5833.7|5830.7|5833|5830|5834|5831.4|5830.7|5828.1|130
1759490400000|2025-10-03 11:20:00|5833.1|5830.1|5833.9|5830.9|5833.9|5831.4|5832|5829|139
1759490700000|2025-10-03 11:25:00|5833.4|5831.6|5835|5832|5835|5832.3|5833.4|5831|125
1759491000000|2025-10-03 11:30:00|5835.1|5832.1|5834.6|5832.8|5835.7|5833.3|5833.7|5831.2|126
1759491300000|2025-10-03 11:35:00|5835.2|5832.2|5835.1|5832.1|5836.7|5833.7|5834.1|5831.1|149
1759491600000|2025-10-03 11:40:00|5835|5832|5836.7|5833.7|5837.4|5834.4|5835|5832|112
1759491900000|2025-10-03 11:45:00|5836|5834.2|5837.4|5834.4|5837.7|5835.3|5835|5832.6|150
1759492200000|2025-10-03 11:50:00|5837.1|5834.1|5836.8|5835|5838.1|5835.6|5836.3|5833.8|125
1759492500000|2025-10-03 11:55:00|5836.7|5834.9|5835.5|5832.5|5837.1|5835|5834.5|5832|207
1759492800000|2025-10-03 12:00:00|5835.6|5832.6|5833.3|5830.3|5836.3|5833.8|5832.3|5829.4|225
1759493100000|2025-10-03 12:05:00|5832.9|5829.9|5832.7|5829.7|5833.7|5831.2|5831.5|5829|152
1759493400000|2025-10-03 12:10:00|5832.8|5829.8|5833.3|5830.3|5833.5|5830.8|5831.5|5828.9|133
1759493700000|2025-10-03 12:15:00|5833.2|5830.2|5833.3|5831.5|5834.3|5832.1|5832.7|5829.9|142
1759494000000|2025-10-03 12:20:00|5833.4|5831.6|5837.5|5834.5|5837.5|5834.5|5833|5830.6|189
1759494300000|2025-10-03 12:25:00|5837.4|5834.4|5835.9|5832.4|5837.6|5834.6|5835.3|5832.4|98
1759494600000|2025-10-03 12:30:00|5836.5|5832.8|5833.1|5831.3|5836.6|5833.5|5833|5830.6|189
1759494900000|2025-10-03 12:35:00|5833.9|5830.9|5832.3|5830.5|5834.2|5832|5830.2|5827.9|243
1759495200000|2025-10-03 12:40:00|5832.4|5830.6|5832.7|5830.9|5834|5832.2|5832|5829.9|147
1759495500000|2025-10-03 12:45:00|5833.3|5831.5|5833.2|5831.4|5833.5|5831.5|5831|5828.9|170
1759495800000|2025-10-03 12:50:00|5833.1|5831.3|5834.9|5831.9|5835.2|5832.5|5832.1|5830.3|159
1759496100000|2025-10-03 12:55:00|5835|5832|5835|5833.2|5837|5834.5|5834.2|5831.9|175
1759496400000|2025-10-03 13:00:00|5835.6|5832.6|5832.4|5830.6|5836.2|5833.5|5831.9|5829.9|207
1759496700000|2025-10-03 13:05:00|5832.9|5829.9|5831|5829.2|5833.2|5830.7|5830.2|5828|198
1759497000000|2025-10-03 13:10:00|5831.5|5828.5|5830.3|5828.5|5831.5|5829.1|5829.6|5827.5|199
1759497300000|2025-10-03 13:15:00|5830.4|5828.6|5831.8|5830|5833|5830.8|5830|5827.6|199
1759497600000|2025-10-03 13:20:00|5831.5|5829.7|5830.7|5828.9|5832.5|5830.5|5830.1|5828.3|141
1759497900000|2025-10-03 13:25:00|5830.6|5828.8|5832.5|5829.5|5832.5|5829.5|5829.9|5827.5|196
1759498200000|2025-10-03 13:30:00|5831.7|5829.9|5831.8|5828.8|5832.3|5830.1|5829.3|5826.3|250
1759498500000|2025-10-03 13:35:00|5831.9|5828.9|5832.5|5829.5|5832.6|5829.8|5829.7|5827.3|257
1759498800000|2025-10-03 13:40:00|5832.6|5829.6|5833.6|5830.6|5834.2|5831.6|5831.1|5828.9|264
1759499100000|2025-10-03 13:45:00|5833.5|5830.5|5829.1|5826.1|5834.1|5831.1|5828.8|5825.9|335
1759499400000|2025-10-03 13:50:00|5829|5826|5827.6|5824.6|5829.2|5826.7|5827.2|5824.2|279
1759499700000|2025-10-03 13:55:00|5827.5|5824.5|5828|5825|5829.6|5826.6|5826.8|5823.8|235
1759500000000|2025-10-03 14:00:00|5832.9|5828.9|5830.9|5827.9|5833.5|5830.5|5826.1|5823.1|483
1759500300000|2025-10-03 14:05:00|5831|5828|5829.2|5826.2|5835.3|5832.3|5827.7|5825.4|408
1759500600000|2025-10-03 14:10:00|5829.6|5826.6|5828.4|5825.4|5832.9|5829.9|5828.1|5825.1|396
1759500900000|2025-10-03 14:15:00|5828.2|5825.2|5831.7|5828.7|5832.4|5829.4|5828|5825|288
1759501200000|2025-10-03 14:20:00|5831.6|5828.6|5833.1|5830.1|5834|5831|5831.3|5828.3|300
1759501500000|2025-10-03 14:25:00|5833|5830|5831.7|5829.9|5833.6|5830.6|5831.5|5828.8|257
1759501800000|2025-10-03 14:30:00|5832.3|5829.3|5832.1|5829.1|5833.9|5831.1|5830.3|5828.2|291
1759502100000|2025-10-03 14:35:00|5832|5829|5829.8|5828|5834|5831.7|5829.5|5827.1|241
1759502400000|2025-10-03 14:40:00|5829.7|5827.9|5829.5|5827.7|5830.9|5828.5|5828.3|5826.4|222
1759502700000|2025-10-03 14:45:00|5829.7|5827.9|5830.7|5828.9|5830.7|5828.9|5828.6|5826.8|216
1759503000000|2025-10-03 14:50:00|5830.8|5829|5829.4|5827.6|5831.3|5829.3|5829|5827.2|190
1759503300000|2025-10-03 14:55:00|5829.3|5827.5|5829.3|5827.5|5830.5|5828.2|5828.9|5826.5|230
1759503600000|2025-10-03 15:00:00|5829.2|5827.4|5829|5826|5829.6|5827.5|5827.6|5824.9|234
1759503900000|2025-10-03 15:05:00|5828.4|5826.6|5827.9|5826.1|5830.5|5828|5827.3|5824.9|196
1759504200000|2025-10-03 15:10:00|5828.6|5825.6|5828.9|5825.9|5829.6|5826.6|5827.6|5825|189
1759504500000|2025-10-03 15:15:00|5828.7|5825.7|5831|5828|5831|5828|5828.4|5825.4|150
1759504800000|2025-10-03 15:20:00|5830.9|5827.9|5832.5|5829.5|5832.7|5829.7|5830|5827|104
1759505100000|2025-10-03 15:25:00|5832.4|5829.4|5832.3|5830.5|5834.6|5832.1|5832.2|5829.4|204
1759505400000|2025-10-03 15:30:00|5832.4|5830.6|5833.6|5830.6|5834.1|5831.6|5831.6|5829.2|186
1759505700000|2025-10-03 15:35:00|5833.5|5830.5|5834.4|5831.4|5835.3|5832.3|5833.3|5830.5|168
1759506000000|2025-10-03 15:40:00|5834.3|5831.3|5836|5833|5836.4|5833.4|5833.1|5830.1|148
1759506300000|2025-10-03 15:45:00|5836.1|5833.1|5835.6|5832.6|5838.5|5835.5|5834.9|5832.3|172
1759506600000|2025-10-03 15:50:00|5835|5833.2|5838.2|5835.2|5838.2|5835.2|5835|5832.6|149
1759506900000|2025-10-03 15:55:00|5838.3|5835.3|5838.3|5835.3|5839.9|5836.9|5837.6|5834.8|209
1759507200000|2025-10-03 16:00:00|5838.4|5835.4|5838.5|5835.5|5839.1|5836.1|5837.4|5834.9|167
1759507500000|2025-10-03 16:05:00|5838.4|5835.4|5837.3|5835.5|5838.5|5836|5837.1|5834.6|131
1759507800000|2025-10-03 16:10:00|5837.4|5835.6|5837.5|5835.7|5839.1|5836.5|5837|5834.5|134
1759508100000|2025-10-03 16:15:00|5838.1|5835.1|5836.2|5833.2|5838.1|5835.5|5835.9|5833.2|119
1759508400000|2025-10-03 16:20:00|5836.1|5833.1|5836|5833|5836.1|5833.6|5834.5|5832.1|58
1759508700000|2025-10-03 16:25:00|5835.9|5832.9|5835.5|5832.5|5836.1|5833.7|5834.5|5832|123
1759509000000|2025-10-03 16:30:00|5834.9|5833.1|5835.2|5833.4|5836.5|5833.7|5834.8|5832.3|118
1759509300000|2025-10-03 16:35:00|5835.1|5833.3|5835.8|5832.8|5836.2|5833.7|5834.7|5832.3|94
1759509600000|2025-10-03 16:40:00|5835.9|5832.9|5835|5832|5836.2|5833.9|5834.2|5831.8|77
1759509900000|2025-10-03 16:45:00|5834.3|5832.5|5835.7|5832.7|5835.8|5832.9|5833.6|5831.1|128
1759510200000|2025-10-03 16:50:00|5835.6|5832.6|5835.9|5834.1|5836.5|5834.1|5834.5|5832.2|66
1759510500000|2025-10-03 16:55:00|5835.8|5834|5834.6|5832.8|5836.2|5834.1|5834.5|5832.7|79
1759510800000|2025-10-03 17:00:00|5834.5|5832.7|5833.3|5830.3|5834.7|5832.7|5832.5|5830|109
1759511100000|2025-10-03 17:05:00|5833.1|5830.1|5835.1|5832.1|5835.5|5832.5|5832.2|5829.9|74
1759511400000|2025-10-03 17:10:00|5835|5832|5835.9|5834.1|5837|5834.6|5834.5|5831.5|102
1759511700000|2025-10-03 17:15:00|5835.8|5834|5834.3|5832.5|5835.9|5834.1|5834.2|5832.4|63
1759512000000|2025-10-03 17:20:00|5834.2|5832.4|5834.9|5831.9|5835.1|5833.3|5833.9|5831.7|74
1759512300000|2025-10-03 17:25:00|5835|5832|5834.9|5831.9|5835.4|5832.9|5833.9|5831.5|93
1759512600000|2025-10-03 17:30:00|5834.7|5831.7|5835.6|5832.6|5836.1|5833.6|5833.9|5831.5|112
1759512900000|2025-10-03 17:35:00|5835.7|5832.7|5836.1|5833.1|5836.6|5833.6|5834.9|5832.5|82
1759513200000|2025-10-03 17:40:00|5835.4|5833.6|5835|5832|5836.1|5833.6|5834.3|5831.5|80
1759513500000|2025-10-03 17:45:00|5835.1|5832.1|5834.1|5831.1|5835.1|5832.5|5833.4|5831|117
1759513800000|2025-10-03 17:50:00|5834|5831|5828|5826.2|5834.5|5831.8|5827.7|5825.9|171
1759514100000|2025-10-03 17:55:00|5827.9|5826.1|5831.3|5828.3|5831.3|5828.9|5827.9|5826.1|106
1759514400000|2025-10-03 18:00:00|5831.4|5828.4|5829.5|5827.7|5831.4|5829|5829.4|5827.6|93
1759514700000|2025-10-03 18:05:00|5829.6|5827.8|5828.7|5826.9|5830|5828.2|5827.5|5824.5|106
1759515000000|2025-10-03 18:10:00|5828.8|5827|5831.1|5828.1|5831.1|5829.2|5828.8|5827|65
1759515300000|2025-10-03 18:15:00|5830.9|5829.1|5831.4|5829.6|5831.6|5829.8|5830.8|5829|36
1759515600000|2025-10-03 18:20:00|5831|5829.2|5832.4|5830.6|5832.5|5830.7|5830.9|5829.1|59
1759515900000|2025-10-03 18:25:00|5832.5|5830.7|5832.5|5830.7|5833|5831.2|5832.1|5830.3|71
1759516200000|2025-10-03 18:30:00|5832.6|5830.8|5833|5831.2|5833.4|5831.6|5832.3|5830.5|52
1759516500000|2025-10-03 18:35:00|5833.1|5831.3|5833.5|5831.7|5833.5|5831.7|5832.8|5831|34
1759516800000|2025-10-03 18:40:00|5833.4|5831.6|5834.1|5831.1|5834.3|5832.1|5833.1|5830.6|53
1759517100000|2025-10-03 18:45:00|5834|5831|5833.6|5830.6|5834.4|5832.1|5833|5830.5|52
1759517400000|2025-10-03 18:50:00|5833.5|5830.5|5834.1|5831.1|5834.2|5831.9|5832.8|5830.1|69
1759517700000|2025-10-03 18:55:00|5834.2|5831.2|5833.4|5831.6|5834.7|5832|5833.1|5830.5|113
1759518000000|2025-10-03 19:00:00|5833.3|5831.5|5834.2|5831.2|5835.5|5833.2|5833.1|5831|161
1759518300000|2025-10-03 19:05:00|5834.1|5831.1|5834.7|5831.7|5834.9|5832.4|5833.6|5831|81
1759518600000|2025-10-03 19:10:00|5834.1|5832.3|5835.6|5832.6|5835.7|5833.2|5834.1|5831.6|95
1759518900000|2025-10-03 19:15:00|5835|5833.2|5835.6|5832.6|5836.1|5833.7|5835|5832.6|78
1759519200000|2025-10-03 19:20:00|5835.7|5832.7|5834.7|5831.7|5835.7|5833.1|5834.5|5831.6|76
1759519500000|2025-10-03 19:25:00|5834.5|5831.5|5834|5832.2|5835.4|5832.6|5833.9|5831.5|107
1759519800000|2025-10-03 19:30:00|5834.5|5831.5|5835.3|5832.3|5835.5|5832.9|5834|5831.4|108
1759520100000|2025-10-03 19:35:00|5835.2|5832.2|5836.1|5833.1|5836.2|5833.3|5834.3|5832.1|84
1759520400000|2025-10-03 19:40:00|5836.2|5833.2|5836.5|5833.5|5836.5|5833.8|5835.5|5832.9|109
1759520700000|2025-10-03 19:45:00|5836.6|5833.6|5836.8|5833.8|5836.9|5833.9|5836.1|5833.1|98
1759521000000|2025-10-03 19:50:00|5836.7|5833.7|5835.8|5832.8|5836.7|5833.7|5835.3|5832.5|156
1759521300000|2025-10-03 19:55:00|5835.9|5832.9|5835.5|5832.5|5835.9|5832.9|5834.2|5831.2|170
1759521600000|2025-10-03 20:00:00|5835.4|5832.4|5835.2|5832.2|5836.6|5833.6|5835.2|5832.2|128
1759521900000|2025-10-03 20:05:00|5835.4|5832.4|5835.6|5832.6|5836.4|5833.4|5835.2|5832.2|77
1759522200000|2025-10-03 20:10:00|5835.7|5832.7|5835.1|5832.1|5836.3|5833.3|5835|5832|88
1759522500000|2025-10-03 20:15:00|5835|5832|5835.3|5832.3|5835.9|5832.9|5835|5832|87
1759522800000|2025-10-03 20:20:00|5835.2|5832.2|5835|5832|5835.2|5832.2|5834|5831|35
1759523100000|2025-10-03 20:25:00|5834.9|5831.9|5835.2|5832.2|5835.3|5832.3|5834.7|5831.7|82
1759523400000|2025-10-03 20:30:00|5835.3|5832.3|5834|5831|5835.3|5832.3|5833.7|5830.7|85
1759523700000|2025-10-03 20:35:00|5833.9|5830.9|5833.2|5830.2|5833.9|5830.9|5833|5830|42
1759524000000|2025-10-03 20:40:00|5833.3|5830.3|5832.6|5829.6|5833.3|5830.3|5832|5829|63
1759524300000|2025-10-03 20:45:00|5832.7|5829.7|5832.8|5829.8|5833.2|5830.2|5832.5|5829.5|124
1759524600000|2025-10-03 20:50:00|5832.7|5829.7|5833.6|5830.6|5833.8|5830.8|5832.5|5829.5|201
1759524900000|2025-10-03 20:55:00|5834.4|5829.6|5834.3|5829.5|5836.8|5831|5831.3|5825.5|465
1759694400000|2025-10-05 20:00:00|5821.6|5811.6|5821.6|5811.6|5821.6|5811.6|5821.6|5811.6|1
1759694700000|2025-10-05 20:05:00|5821.5|5811.5|5821.6|5811.6|5821.6|5811.6|5821.5|5811.5|2
1759695000000|2025-10-05 20:10:00|5821.5|5811.5|5821.6|5811.6|5821.6|5811.6|5821.5|5811.5|2
1759695300000|2025-10-05 20:15:00|5821.3|5811.3|5821.3|5811.3|5821.3|5811.3|5821.3|5811.3|1
1759695900000|2025-10-05 20:25:00|5820.7|5810.7|5819.5|5809.5|5820.7|5810.7|5819.5|5809.5|4
1759696200000|2025-10-05 20:30:00|5820.8|5812.5|5818.2|5808.7|5824.5|5814.5|5818|5808|17
1759696500000|2025-10-05 20:35:00|5818|5808|5818|5808|5818.2|5808.7|5816.8|5807.5|19
1759696800000|2025-10-05 20:40:00|5816.8|5809.2|5818.7|5808.7|5818.7|5809.2|5816.8|5808|5
1759697100000|2025-10-05 20:45:00|5818.5|5808.5|5816.8|5809.2|5818.7|5809.2|5816.8|5808|6
1759697400000|2025-10-05 20:50:00|5818|5808|5817|5807|5820|5810|5817|5807|6
1759697700000|2025-10-05 20:55:00|5817.9|5806.1|5823.4|5811.6|5823.4|5811.6|5817.9|5806.1|9
1759698000000|2025-10-05 21:00:00|5824.9|5813.1|5820.5|5814.7|5824.9|5814.7|5813.8|5802|36
1759698300000|2025-10-05 21:05:00|5820.4|5814.6|5820.5|5814.7|5820.5|5814.7|5820.4|5814.6|8
1759698600000|2025-10-05 21:10:00|5820.8|5815|5821.1|5815.3|5822.6|5816.8|5818.5|5812.7|29
1759698900000|2025-10-05 21:15:00|5821|5815.2|5820.4|5814.6|5822.8|5817|5819.3|5813.5|28
1759699200000|2025-10-05 21:20:00|5820.6|5814.8|5821.3|5815.5|5822.2|5816.4|5819.4|5813.6|42
1759699500000|2025-10-05 21:25:00|5820.6|5814.8|5823|5817.2|5824.9|5819.1|5820.6|5814.8|40
1759699800000|2025-10-05 21:30:00|5823.3|5817.5|5823.2|5817.4|5824.6|5818.8|5823|5817.2|33
1759700100000|2025-10-05 21:35:00|5823.3|5817.5|5823.3|5817.5|5824.4|5818.6|5822.9|5817.1|95
1759700400000|2025-10-05 21:40:00|5823.7|5817.9|5822.9|5817.1|5824.1|5818.3|5821.8|5816|196
1759700700000|2025-10-05 21:45:00|5822.8|5817|5822.7|5816.9|5825.1|5819.3|5822.1|5816.3|79
1759701000000|2025-10-05 21:50:00|5822.6|5816.8|5823.3|5817.5|5823.7|5817.9|5822.6|5816.8|66
1759701300000|2025-10-05 21:55:00|5823.2|5817.4|5821.9|5816.1|5823.6|5817.8|5821.8|5816|106
1759701600000|2025-10-05 22:00:00|5820.9|5815.1|5821.4|5815.6|5823.6|5817.8|5819.7|5813.9|93
1759701900000|2025-10-05 22:05:00|5820.5|5816.5|5820.7|5817.3|5821.5|5817.9|5818.6|5814.6|124
1759702200000|2025-10-05 22:10:00|5820.6|5817.2|5819.1|5815.1|5820.6|5817.2|5816.8|5813.8|119
1759702500000|2025-10-05 22:15:00|5819|5815|5818.5|5815.3|5821.8|5818.3|5818|5814.6|200
1759702800000|2025-10-05 22:20:00|5818.4|5815.2|5818.6|5815.6|5819|5815.9|5817.3|5814|119
1759703100000|2025-10-05 22:25:00|5818.7|5815.7|5819.7|5815.7|5820.3|5817.3|5818.3|5815.1|72
1759703400000|2025-10-05 22:30:00|5819.6|5815.6|5818.8|5815.8|5820.5|5817.2|5818.6|5814.7|154
1759703700000|2025-10-05 22:35:00|5818.7|5815.7|5816.3|5813.3|5819|5816|5816.3|5813.3|85
1759704000000|2025-10-05 22:40:00|5816.4|5813.4|5819.7|5816.7|5819.7|5816.7|5816.3|5813.3|60
1759704300000|2025-10-05 22:45:00|5819.8|5816.8|5818.8|5815.8|5819.8|5817.1|5818.7|5815.7|46
1759704600000|2025-10-05 22:50:00|5818.9|5815.9|5819.5|5816.5|5820|5817|5818.9|5815.9|66
1759704900000|2025-10-05 22:55:00|5819.4|5816.4|5819.2|5816.2|5819.8|5816.8|5818.6|5815.6|73
1759705200000|2025-10-05 23:00:00|5819.4|5816.4|5819.3|5816.3|5820.1|5817.1|5817.2|5814.2|129
1759705500000|2025-10-05 23:05:00|5819.4|5816.4|5821.8|5818.8|5822.4|5819.9|5819.4|5816.4|127
1759705800000|2025-10-05 23:10:00|5821.7|5818.7|5822.8|5819.8|5822.9|5819.9|5820.9|5817.9|132
1759706100000|2025-10-05 23:15:00|5822.7|5819.7|5822.5|5819.5|5825.1|5822.1|5822|5819|141
1759706400000|2025-10-05 23:20:00|5822.4|5819.4|5820|5817|5822.7|5819.7|5819.8|5816.8|104
1759706700000|2025-10-05 23:25:00|5819.9|5816.9|5820.6|5818.8|5821.7|5818.8|5819.5|5816.5|118
1759707000000|2025-10-05 23:30:00|5820.7|5818.9|5821.5|5818.5|5822.1|5820.3|5819.6|5817.7|94
1759707300000|2025-10-05 23:35:00|5821.7|5818.7|5822.9|5819.9|5823.4|5820.4|5820.9|5817.9|97
1759707600000|2025-10-05 23:40:00|5822.8|5819.8|5822.5|5819.5|5823.7|5820.7|5822|5819|115
1759707900000|2025-10-05 23:45:00|5822.7|5819.7|5824.7|5821.7|5824.8|5821.8|5821.4|5818.4|178
1759708200000|2025-10-05 23:50:00|5824.8|5821.8|5825.1|5822.1|5825.5|5822.9|5822.4|5820.1|102
1759708500000|2025-10-05 23:55:00|5825.2|5822.2|5825.2|5822.2|5826.8|5824.3|5824.6|5821.8|116
1759708800000|2025-10-06 00:00:00|5825.6|5822.6|5827|5824|5827.1|5824.9|5823.2|5821|198
1759709100000|2025-10-06 00:05:00|5826.4|5824.6|5824.8|5823|5828.1|5825.7|5824.1|5822.3|139
1759709400000|2025-10-06 00:10:00|5824.4|5822.6|5823.7|5821.9|5824.4|5822.6|5822.5|5820.7|120
1759709700000|2025-10-06 00:15:00|5823.8|5822|5823|5820|5824.5|5822.7|5822.3|5820|113
1759710000000|2025-10-06 00:20:00|5823.1|5820.1|5825.7|5823.9|5825.8|5824|5822.2|5819.7|140
1759710300000|2025-10-06 00:25:00|5825.8|5824|5825.8|5824|5827|5824.8|5824.6|5822.7|109
1759710600000|2025-10-06 00:30:00|5826|5824.2|5826.8|5825|5828.1|5825.8|5826|5824.1|133
1759710900000|2025-10-06 00:35:00|5826.7|5824.9|5826.4|5824.6|5827.2|5824.9|5826|5823.6|137
1759711200000|2025-10-06 00:40:00|5827|5824|5826.9|5825.1|5827.5|5825.2|5826.2|5823.5|116
1759711500000|2025-10-06 00:45:00|5827|5825.2|5828|5826.2|5829.4|5827|5826.8|5824.3|137
1759711800000|2025-10-06 00:50:00|5828.4|5825.4|5830|5827|5830.3|5827.3|5827.1|5824.7|132
1759712100000|2025-10-06 00:55:00|5829.9|5826.9|5829.4|5827.6|5830|5827.6|5828.5|5826.1|125
1759712400000|2025-10-06 01:00:00|5829.6|5827.8|5826|5824.2|5830.1|5828|5825.7|5823.9|100
1759712700000|2025-10-06 01:05:00|5825.9|5824.1|5827.3|5825.5|5827.5|5825.7|5825.7|5823.9|73
1759713000000|2025-10-06 01:10:00|5827.2|5825.4|5827.8|5826|5828.5|5826.7|5827.1|5825.3|32
1759713300000|2025-10-06 01:15:00|5827.9|5826.1|5827.5|5825.7|5828.7|5826.9|5826.8|5825|59
1759713600000|2025-10-06 01:20:00|5827.4|5825.6|5825.5|5823.7|5829|5826.6|5825.4|5823.6|87
1759713900000|2025-10-06 01:25:00|5825.6|5823.8|5826.8|5825|5827.5|5825|5824.8|5822.7|124
1759714200000|2025-10-06 01:30:00|5827.4|5824.4|5831.3|5829.5|5832.1|5829.9|5827.3|5824.3|170
1759714500000|2025-10-06 01:35:00|5831.2|5829.4|5831.3|5828.3|5832|5829.6|5829.8|5827.2|143
1759714800000|2025-10-06 01:40:00|5831.2|5828.2|5830.9|5829.1|5832.4|5829.6|5830.3|5827.8|119
1759715100000|2025-10-06 01:45:00|5830.8|5829|5832.9|5831.1|5833.4|5831.1|5830.3|5827.9|104
1759715400000|2025-10-06 01:50:00|5832.8|5831|5835.1|5832.1|5835.3|5833.1|5832.3|5829.9|152
1759715700000|2025-10-06 01:55:00|5835|5832|5835.4|5832.4|5835.4|5832.8|5833|5830.5|104
1759716000000|2025-10-06 02:00:00|5835.3|5832.3|5835.6|5833.8|5836.8|5834.3|5834.3|5831.9|171
1759716300000|2025-10-06 02:05:00|5835.5|5833.7|5834.8|5833|5836.2|5833.8|5834.3|5832|102
1759716600000|2025-10-06 02:10:00|5834.7|5832.9|5834.2|5831.2|5835.4|5833|5833.4|5831|99
1759716900000|2025-10-06 02:15:00|5834.1|5831.1|5833.1|5831.3|5834.1|5831.8|5833.1|5830.5|62
1759717200000|2025-10-06 02:20:00|5832.9|5831.1|5834.1|5831.1|5834.5|5832.1|5832.8|5830.5|83
1759717500000|2025-10-06 02:25:00|5834|5831|5835|5832|5835|5832.7|5833.3|5830.8|111
1759717800000|2025-10-06 02:30:00|5835.1|5832.1|5836|5834.2|5837.9|5834.9|5834.3|5832|94
1759718100000|2025-10-06 02:35:00|5835.9|5834.1|5834.5|5832.7|5836.6|5834.3|5834.4|5831.9|93
1759718400000|2025-10-06 02:40:00|5835.2|5832.2|5834.9|5831.9|5835.9|5833|5834|5831.3|84
1759718700000|2025-10-06 02:45:00|5835|5832|5837.5|5834.5|5837.5|5834.7|5834.8|5832|142
1759719000000|2025-10-06 02:50:00|5837.6|5834.6|5837.8|5834.8|5838|5835.1|5836|5833.6|99
1759719300000|2025-10-06 02:55:00|5838.1|5835.1|5837.8|5836|5840.4|5837.4|5837.7|5835.1|86
1759719600000|2025-10-06 03:00:00|5837.6|5835.8|5838.3|5836.5|5839.4|5837.1|5837.6|5835.4|55
1759719900000|2025-10-06 03:05:00|5838.2|5836.4|5839.6|5837.8|5839.9|5838.1|5838|5836.2|44
1759720200000|2025-10-06 03:10:00|5839.7|5837.9|5838.3|5836.5|5840.2|5838|5838.3|5835.9|64
1759720500000|2025-10-06 03:15:00|5838.4|5836.6|5839.3|5836.3|5839.8|5837|5837.7|5835.4|59
1759720800000|2025-10-06 03:20:00|5838.8|5837|5839.5|5837.7|5840.4|5837.7|5838.6|5836.5|43
1759721100000|2025-10-06 03:25:00|5839.6|5837.8|5839.2|5837.4|5840.5|5837.9|5838.6|5836.2|55
1759721400000|2025-10-06 03:30:00|5839.1|5837.3|5839.3|5837.5|5840.1|5837.9|5838.3|5836|50
1759721700000|2025-10-06 03:35:00|5839.9|5836.9|5839|5836|5840.2|5837.7|5838.4|5835.9|66
1759722000000|2025-10-06 03:40:00|5839.4|5836.4|5840.1|5838.3|5841.5|5839.5|5838.9|5836.4|126
1759722300000|2025-10-06 03:45:00|5840|5838.2|5838.2|5835.2|5840.3|5838.5|5837.4|5835|63
1759722600000|2025-10-06 03:50:00|5838.1|5835.1|5836.6|5833.6|5838.6|5836.2|5835.9|5833.1|114
1759722900000|2025-10-06 03:55:00|5836.1|5834.3|5836.6|5833.6|5837.2|5834.8|5835.8|5833.3|112
1759723200000|2025-10-06 04:00:00|5836.7|5833.7|5837.5|5834.5|5838.6|5835.6|5835.8|5833.5|129
1759723500000|2025-10-06 04:05:00|5837.6|5834.6|5835.8|5834|5838.6|5835.6|5835.8|5833.4|90
1759723800000|2025-10-06 04:10:00|5835.6|5833.8|5835|5832|5836.6|5834.2|5834.4|5831.5|98
1759724100000|2025-10-06 04:15:00|5835.1|5832.1|5833.9|5830.9|5835.5|5832.6|5833.4|5830.8|78
1759724400000|2025-10-06 04:20:00|5834|5831|5836|5833|5836|5833.2|5833.2|5830.2|119
1759724700000|2025-10-06 04:25:00|5835.9|5832.9|5835.5|5832.5|5836.6|5834.1|5835.1|5832.5|75
1759725000000|2025-10-06 04:30:00|5834.8|5833|5834.1|5831.1|5835.6|5833|5834|5831|69
1759725300000|2025-10-06 04:35:00|5834|5831|5834|5831|5834.6|5832.2|5833|5830.6|87
1759725600000|2025-10-06 04:40:00|5834.1|5831.1|5834.5|5831.5|5835.7|5832.7|5834.1|5831.1|145
1759725900000|2025-10-06 04:45:00|5834.4|5831.4|5834|5831|5835|5832.2|5833.2|5830.7|109
1759726200000|2025-10-06 04:50:00|5834.3|5831.3|5833.9|5830.9|5835.3|5832.3|5833.6|5830.6|71
1759726500000|2025-10-06 04:55:00|5834|5831|5832.1|5829.1|5834.1|5831.1|5831.9|5828.9|94
1759726800000|2025-10-06 05:00:00|5832|5829|5832.9|5829.9|5834|5831|5831.9|5829|132
1759727100000|2025-10-06 05:05:00|5832.8|5829.8|5833.4|5830.4|5834.1|5831.1|5832.3|5829.6|147
1759727400000|2025-10-06 05:10:00|5833.5|5830.5|5831.3|5828.3|5833.5|5830.6|5830.5|5828.1|117
1759727700000|2025-10-06 05:15:00|5831.4|5828.4|5830.4|5828.6|5831.4|5829|5829.8|5827.4|78
1759728000000|2025-10-06 05:20:00|5830.5|5828.7|5832|5830.2|5833.6|5831.4|5830.5|5828.6|93
1759728300000|2025-10-06 05:25:00|5831.9|5830.1|5831.9|5830.1|5832|5830.2|5830.9|5829.1|42
1759728600000|2025-10-06 05:30:00|5832|5830.2|5831.9|5828.9|5832.5|5830.7|5830.5|5828.5|91
1759728900000|2025-10-06 05:35:00|5832.5|5829.5|5830.9|5829.1|5832.5|5830.2|5830.9|5829|65
1759729200000|2025-10-06 05:40:00|5831|5829.2|5831.6|5828.6|5831.7|5829.3|5830.3|5827.8|71
1759729500000|2025-10-06 05:45:00|5831.5|5828.5|5832|5829|5832.3|5829.6|5830.5|5828.3|53
1759729800000|2025-10-06 05:50:00|5831.9|5828.9|5832.3|5830.5|5833.1|5830.7|5831.4|5828.6|56
1759730100000|2025-10-06 05:55:00|5832.4|5830.6|5831.8|5830|5832.6|5830.6|5830.3|5828|110
1759730400000|2025-10-06 06:00:00|5831.9|5830.1|5831.4|5828.4|5835|5832|5831.2|5828.2|228
1759730700000|2025-10-06 06:05:00|5831.6|5828.6|5830.1|5827.1|5832.6|5829.6|5829.5|5827.1|193
1759731000000|2025-10-06 06:10:00|5830|5827|5828.9|5825.9|5830.6|5828|5828|5825|181
1759731300000|2025-10-06 06:15:00|5829|5826|5828.3|5825.3|5829.5|5826.5|5828.2|5825.2|144
1759731600000|2025-10-06 06:20:00|5828.4|5825.4|5830.1|5827.1|5830.3|5827.7|5828.1|5825.1|124
1759731900000|2025-10-06 06:25:00|5830|5827|5831.3|5829.5|5831.6|5829.5|5829.6|5826.8|131
1759732200000|2025-10-06 06:30:00|5831.7|5829.9|5830.4|5828.6|5832.5|5830.5|5830.1|5828|166
1759732500000|2025-10-06 06:35:00|5830.3|5828.5|5833.3|5831.5|5833.7|5831.7|5830.2|5828.4|133
1759732800000|2025-10-06 06:40:00|5833.9|5830.9|5832.4|5830.6|5834|5831|5831|5828.4|183
1759733100000|2025-10-06 06:45:00|5832.3|5830.5|5830.5|5828.7|5833.3|5831.5|5830.4|5828.6|187
1759733400000|2025-10-06 06:50:00|5830.7|5828.9|5834.1|5831.1|5834.1|5831.5|5830.5|5828.5|185
1759733700000|2025-10-06 06:55:00|5834|5831|5835.9|5832.9|5836.4|5833.4|5832.7|5830.3|163
1759734000000|2025-10-06 07:00:00|5835.7|5832.7|5836.4|5834.6|5837.5|5835.7|5832.5|5830.4|283
1759734300000|2025-10-06 07:05:00|5836.5|5834.7|5840.1|5837.1|5840.4|5837.5|5836.5|5834.7|257
1759734600000|2025-10-06 07:10:00|5840.2|5837.2|5837.9|5836.1|5841.2|5838.3|5837.2|5834.8|213
1759734900000|2025-10-06 07:15:00|5837.8|5836|5836.4|5834.6|5837.9|5836.1|5835.5|5833.4|160
1759735200000|2025-10-06 07:20:00|5836.3|5834.5|5835.4|5833.6|5837.3|5835.1|5833.8|5832|173
1759735500000|2025-10-06 07:25:00|5835.3|5833.5|5838.6|5835.6|5838.6|5835.9|5835.1|5833.3|163
1759735800000|2025-10-06 07:30:00|5838.5|5835.5|5839|5836|5839|5836.7|5836.1|5833.9|159
1759736100000|2025-10-06 07:35:00|5838.9|5835.9|5838|5836.2|5839.9|5837.5|5836.9|5834.6|165
1759736400000|2025-10-06 07:40:00|5838.1|5836.3|5829.6|5826.6|5838.4|5836.6|5829.6|5826.6|540
1759736700000|2025-10-06 07:45:00|5830.1|5827.1|5828.8|5827|5831|5828.1|5827.1|5824.5|403
1759737000000|2025-10-06 07:50:00|5828.9|5827.1|5829.2|5826.2|5831.5|5829.1|5828.1|5825.8|310
1759737300000|2025-10-06 07:55:00|5829.4|5826.4|5829.1|5826.1|5831.4|5828.4|5828.4|5825.6|301
1759737600000|2025-10-06 08:00:00|5829|5826|5829.5|5826.5|5831.2|5828.2|5828|5825|365
1759737900000|2025-10-06 08:05:00|5829.4|5826.4|5826.1|5823.1|5830.1|5827.1|5826|5823|314
1759738200000|2025-10-06 08:10:00|5826|5823|5826.4|5823.4|5826.6|5823.6|5823.7|5820.9|223
1759738500000|2025-10-06 08:15:00|5826.5|5823.5|5823.5|5820.5|5827|5824|5821.5|5818.5|256
1759738800000|2025-10-06 08:20:00|5823.4|5820.4|5819.6|5816.6|5823.5|5821.1|5818.6|5816.1|255
1759739100000|2025-10-06 08:25:00|5819.7|5816.7|5821.8|5820|5822.6|5820|5818.3|5815.4|200
1759739400000|2025-10-06 08:30:00|5821.7|5819.9|5823.5|5820.5|5823.8|5821.4|5821.7|5819.1|199
1759739700000|2025-10-06 08:35:00|5823.6|5820.6|5823|5820|5824.3|5821.9|5822.3|5819.8|219
1759740000000|2025-10-06 08:40:00|5823.1|5820.1|5825|5822|5825.5|5822.6|5822.5|5820.1|180
1759740300000|2025-10-06 08:45:00|5825.1|5822.1|5824.1|5821.1|5825.1|5822.2|5823.6|5820.8|175
1759740600000|2025-10-06 08:50:00|5824|5821|5822.6|5819.6|5824.1|5821.2|5821.9|5819.4|137
1759740900000|2025-10-06 08:55:00|5822.8|5819.8|5822.3|5819.3|5823|5820.3|5821.2|5818.9|129
1759741200000|2025-10-06 09:00:00|5821.7|5818.7|5818.6|5815.6|5822|5820.2|5818|5815.6|128
1759741500000|2025-10-06 09:05:00|5818.7|5815.7|5815.4|5812.4|5819.1|5816.4|5815.3|5812.3|142
1759741800000|2025-10-06 09:10:00|5815.5|5812.5|5816.3|5813.3|5816.3|5814.1|5813.7|5811|122
1759742100000|2025-10-06 09:15:00|5816.4|5813.4|5813.7|5811.9|5817|5814.7|5813.7|5811.7|117
1759742400000|2025-10-06 09:20:00|5813.8|5812|5814.8|5811.8|5815.4|5813.1|5813.6|5811.2|156
1759742700000|2025-10-06 09:25:00|5814.4|5811.4|5815.7|5812.7|5816.4|5813.4|5813.7|5811.2|161
1759743000000|2025-10-06 09:30:00|5815.6|5812.6|5816|5813|5816|5813.7|5814.3|5811.9|151
1759743300000|2025-10-06 09:35:00|5815.9|5812.9|5815|5812|5817|5814.1|5814.9|5811.9|143
1759743600000|2025-10-06 09:40:00|5814.9|5811.9|5813|5810|5815.5|5812.9|5812.7|5810|125
1759743900000|2025-10-06 09:45:00|5813.1|5810.1|5815.5|5812.5|5815.6|5813.1|5812.2|5809.9|130
1759744200000|2025-10-06 09:50:00|5815.4|5812.4|5815|5812|5815.9|5813.5|5814|5811.7|111
1759744500000|2025-10-06 09:55:00|5814.9|5811.9|5816.5|5814.7|5817.4|5815.1|5814.6|5811.9|126
1759744800000|2025-10-06 10:00:00|5816.4|5814.6|5813.6|5811.8|5816.7|5814.9|5813.3|5811.5|111
1759745100000|2025-10-06 10:05:00|5813.5|5811.7|5813.2|5811.4|5815.5|5813.5|5813.1|5810.7|165
1759745400000|2025-10-06 10:10:00|5813|5811.2|5813.6|5810.6|5814|5811.2|5812.2|5809.3|109
1759745700000|2025-10-06 10:15:00|5813.5|5810.5|5814|5811|5814.6|5811.6|5811.8|5809.3|105
1759746000000|2025-10-06 10:20:00|5813.5|5811.7|5812.8|5809.8|5814.1|5811.7|5811.3|5809|105
1759746300000|2025-10-06 10:25:00|5812.6|5809.6|5813.3|5810.3|5813.5|5811.1|5811.8|5809.4|152
1759746600000|2025-10-06 10:30:00|5813.2|5810.2|5814.7|5811.7|5815.6|5812.6|5812.7|5809.7|81
1759746900000|2025-10-06 10:35:00|5814.8|5811.8|5815.5|5812.5|5816.9|5814.1|5814.5|5811.5|112
1759747200000|2025-10-06 10:40:00|5815.4|5812.4|5814.9|5811.9|5815.6|5812.6|5814.4|5811.4|107
1759747500000|2025-10-06 10:45:00|5815|5812|5815.3|5812.3|5815.6|5812.6|5813.2|5810.2|154
1759747800000|2025-10-06 10:50:00|5815.4|5812.4|5818|5815|5818|5815|5815.3|5812.3|180
1759748100000|2025-10-06 10:55:00|5817.9|5814.9|5816.6|5814.8|5818.9|5816.5|5816.1|5814.1|182
1759748400000|2025-10-06 11:00:00|5816.5|5814.7|5814|5812.2|5816.6|5814.8|5813.4|5811.6|109
1759748700000|2025-10-06 11:05:00|5814.1|5812.3|5814.6|5812.8|5815.6|5813.8|5814.1|5812.3|97
1759749000000|2025-10-06 11:10:00|5814.7|5812.9|5815.8|5814|5816.4|5814.6|5813.7|5811.9|92
1759749300000|2025-10-06 11:15:00|5815.9|5814.1|5817|5814|5817|5814.5|5814.9|5813.1|59
1759749600000|2025-10-06 11:20:00|5816.9|5813.9|5818|5815|5818.5|5816.1|5816.8|5813.9|113
1759749900000|2025-10-06 11:25:00|5818.1|5815.1|5820|5817|5820|5817.1|5817|5814.5|95
1759750200000|2025-10-06 11:30:00|5820.1|5817.1|5821.6|5818.6|5822|5819.3|5819.7|5817|145
1759750500000|2025-10-06 11:35:00|5821.5|5818.5|5821.3|5819.5|5822.5|5819.8|5820.6|5818|162
1759750800000|2025-10-06 11:40:00|5822|5819|5821.4|5818.4|5822.5|5820.1|5820.5|5818.2|139
1759751100000|2025-10-06 11:45:00|5820.8|5819|5818.5|5816.7|5821.7|5819.2|5818.5|5816.2|129
1759751400000|2025-10-06 11:50:00|5818.6|5816.8|5822.5|5819.5|5822.5|5819.5|5818.6|5816.3|148
1759751700000|2025-10-06 11:55:00|5822.6|5819.6|5820.9|5819.1|5823|5820.6|5820.8|5818.4|161
1759752000000|2025-10-06 12:00:00|5821.4|5818.4|5820.6|5817.6|5824.1|5821.4|5819.4|5817|405
1759752300000|2025-10-06 12:05:00|5820|5818.2|5822.4|5820.6|5822.7|5820.9|5819.5|5817.3|214
1759752600000|2025-10-06 12:10:00|5822.3|5820.5|5824|5821|5825.4|5823.1|5822.1|5820.3|216
1759752900000|2025-10-06 12:15:00|5824.1|5821.1|5825.3|5823.5|5826.2|5823.7|5823.4|5821.1|167
1759753200000|2025-10-06 12:20:00|5825.4|5823.6|5824.2|5821.2|5826.2|5823.7|5822.8|5821|201
1759753500000|2025-10-06 12:25:00|5824.1|5821.1|5827|5824|5827.5|5825|5822.7|5820.6|220
1759753800000|2025-10-06 12:30:00|5827.1|5824.1|5827.1|5824.1|5828.4|5825.4|5826|5823|182
1759754100000|2025-10-06 12:35:00|5827|5824|5826.8|5825|5827.5|5825|5824.9|5822.5|197
1759754400000|2025-10-06 12:40:00|5826.7|5824.9|5826.4|5824.6|5828.1|5825.4|5825.9|5823.4|195
1759754700000|2025-10-06 12:45:00|5826.3|5824.5|5829.5|5827.7|5830.2|5827.7|5826.3|5824|199
1759755000000|2025-10-06 12:50:00|5829.4|5827.6|5832|5829|5832.2|5829.2|5828.9|5826.4|192
1759755300000|2025-10-06 12:55:00|5831.9|5828.9|5832.4|5830.6|5833.2|5830.6|5830.5|5828.1|204
1759755600000|2025-10-06 13:00:00|5833|5830|5831.6|5828.6|5834.5|5831.8|5831.1|5828.5|208
1759755900000|2025-10-06 13:05:00|5831.7|5828.7|5833.8|5832|5834.5|5832.1|5831.3|5828.7|194
1759756200000|2025-10-06 13:10:00|5834.3|5831.3|5832.5|5830.7|5834.9|5832.1|5831.5|5829.2|197
1759756500000|2025-10-06 13:15:00|5832.4|5830.6|5833|5831.2|5834.3|5832.1|5832.4|5830.6|117
1759756800000|2025-10-06 13:20:00|5833.1|5831.3|5831.3|5828.3|5833.5|5831.7|5831.3|5828.3|106
1759757100000|2025-10-06 13:25:00|5831.4|5828.4|5830.6|5828.8|5831.6|5829.5|5830.2|5827.6|149
1759757400000|2025-10-06 13:30:00|5830.7|5828.9|5829.9|5828.1|5832|5829.8|5829.2|5826.8|207
1759757700000|2025-10-06 13:35:00|5830|5828.2|5833.8|5832|5834|5832.2|5829.7|5827.9|173
1759758000000|2025-10-06 13:40:00|5833.9|5832.1|5836.2|5834.4|5836.5|5834.7|5833.5|5830.9|191
1759758300000|2025-10-06 13:45:00|5836.3|5834.5|5838.9|5835.9|5839.3|5836.8|5834.4|5832.1|234
1759758600000|2025-10-06 13:50:00|5839.1|5836.1|5840.3|5837.3|5840.8|5838.3|5837.8|5835.3|232
1759758900000|2025-10-06 13:55:00|5840.2|5837.2|5838.7|5835.7|5841.6|5838.6|5837.6|5835|265
1759759200000|2025-10-06 14:00:00|5838.6|5835.6|5840.8|5837.8|5841.7|5839.3|5837.7|5834.7|257
1759759500000|2025-10-06 14:05:00|5840.2|5838.4|5843|5840|5843.1|5840.8|5839.5|5836.8|260
1759759800000|2025-10-06 14:10:00|5843.1|5840.1|5841.2|5838.2|5843.1|5840.1|5840.1|5837.5|230
1759760100000|2025-10-06 14:15:00|5841.1|5838.1|5840.8|5839|5842.2|5839.7|5839.6|5837.6|184
1759760400000|2025-10-06 14:20:00|5840.7|5838.9|5841.9|5838.9|5842|5839.4|5839.2|5836.8|169
1759760700000|2025-10-06 14:25:00|5841.3|5839.5|5841|5839.2|5842.6|5840.1|5840.7|5838.3|153
1759761000000|2025-10-06 14:30:00|5841.1|5839.3|5839.4|5836.4|5841.9|5839.5|5838.6|5836.1|162
1759761300000|2025-10-06 14:35:00|5839.3|5836.3|5839.9|5836.9|5840.4|5838|5837.9|5834.9|173
1759761600000|2025-10-06 14:40:00|5840|5837|5841.1|5839.3|5841.7|5839.3|5839|5836.5|178
1759761900000|2025-10-06 14:45:00|5841|5839.2|5840.8|5839|5841.8|5839.3|5839.4|5837|174
1759762200000|2025-10-06 14:50:00|5841.4|5838.4|5841.3|5838.3|5843.5|5840.6|5839.4|5836.9|278
1759762500000|2025-10-06 14:55:00|5840.7|5838.9|5839.7|5836.7|5841.7|5839.1|5838.6|5836.1|248
1759762800000|2025-10-06 15:00:00|5840|5837|5840.6|5837.6|5842.3|5839.6|5838.9|5836.3|327
1759763100000|2025-10-06 15:05:00|5840.7|5837.7|5839.9|5836.9|5841.6|5839.2|5839.2|5836.8|163
1759763400000|2025-10-06 15:10:00|5839.3|5837.5|5839.4|5836.4|5840.5|5838.1|5838.2|5835.8|128
1759763700000|2025-10-06 15:15:00|5838.8|5837|5838.4|5835.4|5839.7|5837.2|5837.5|5835|154
1759764000000|2025-10-06 15:20:00|5838.5|5835.5|5837.4|5834.4|5839|5836.1|5836.8|5834.3|200
1759764300000|2025-10-06 15:25:00|5836.8|5835|5837.4|5835.6|5838.3|5835.9|5836.4|5834|169
1759764600000|2025-10-06 15:30:00|5837.3|5835.5|5837.9|5834.9|5837.9|5835.6|5836.6|5833.9|164
1759764900000|2025-10-06 15:35:00|5838|5835|5836.4|5834.6|5838.2|5835.4|5836.3|5833.8|98
1759765200000|2025-10-06 15:40:00|5836.3|5834.5|5837.4|5835.6|5837.6|5835.7|5836|5833.9|106
1759765500000|2025-10-06 15:45:00|5837.3|5835.5|5836.5|5834.7|5838.8|5836.5|5836.3|5834.4|149
1759765800000|2025-10-06 15:50:00|5836.7|5834.9|5837.2|5835.4|5838.8|5836.3|5836.5|5834.4|80
1759766100000|2025-10-06 15:55:00|5837.3|5835.5|5837.9|5836.1|5838.2|5836.2|5836.8|5834.9|115
1759766400000|2025-10-06 16:00:00|5838|5836.2|5836.9|5835.1|5838.6|5836.8|5836.8|5835|79
1759766700000|2025-10-06 16:05:00|5837|5835.2|5837.4|5835.6|5838|5836.1|5836.6|5834.4|71
1759767000000|2025-10-06 16:10:00|5837.3|5835.5|5837.1|5834.1|5837.9|5835.6|5836.3|5833.9|138
1759767300000|2025-10-06 16:15:00|5836.5|5834.7|5837.1|5834.1|5837.5|5835.7|5836.4|5834|83
1759767600000|2025-10-06 16:20:00|5836.4|5834.6|5837.5|5834.5|5837.7|5835.3|5836.2|5833.7|64
1759767900000|2025-10-06 16:25:00|5837.6|5834.6|5837|5834|5837.6|5834.9|5836|5833.6|98
1759768200000|2025-10-06 16:30:00|5836.4|5834.6|5835.9|5834.1|5837.4|5835.1|5835.9|5833.3|68
1759768500000|2025-10-06 16:35:00|5835.7|5833.9|5836.2|5834.4|5837.1|5834.6|5835.3|5832.9|69
1759768800000|2025-10-06 16:40:00|5836.1|5834.3|5838.1|5835.1|5838.1|5835.1|5836|5833.4|99
1759769100000|2025-10-06 16:45:00|5838|5835|5838.4|5836.6|5838.9|5837.1|5837.1|5834.7|80
1759769400000|2025-10-06 16:50:00|5838.3|5836.5|5839.4|5837.6|5839.6|5837.6|5838.3|5836|63
1759769700000|2025-10-06 16:55:00|5839.3|5837.5|5841|5838|5841|5838.1|5838.9|5837.1|45
1759770000000|2025-10-06 17:00:00|5840.9|5837.9|5841.5|5839.7|5842.1|5839.7|5840|5837.8|85
1759770300000|2025-10-06 17:05:00|5841.4|5839.6|5842.1|5840.3|5842.5|5840.4|5841.3|5839.4|74
1759770600000|2025-10-06 17:10:00|5842.2|5840.4|5842.4|5840.6|5843.5|5841.2|5842.1|5839.9|45
1759770900000|2025-10-06 17:15:00|5842.5|5840.7|5842|5840.2|5842.6|5840.8|5841.4|5839.6|45
1759771200000|2025-10-06 17:20:00|5841.9|5840.1|5842.4|5840.6|5843.1|5840.7|5841.4|5839|86
1759771500000|2025-10-06 17:25:00|5842.3|5840.5|5842.3|5839.3|5843.2|5840.7|5841.9|5839.2|96
1759771800000|2025-10-06 17:30:00|5842.1|5839.1|5842.1|5839.1|5842.5|5839.9|5841.4|5838.4|96
1759772100000|2025-10-06 17:35:00|5842|5839|5843.1|5840.1|5843.2|5840.7|5841.3|5838.8|77
1759772400000|2025-10-06 17:40:00|5842.5|5840.7|5842.5|5839.5|5843|5840.7|5841.9|5839.4|46
1759772700000|2025-10-06 17:45:00|5842.4|5839.4|5841.9|5838.9|5842.5|5839.8|5841.3|5838.8|89
1759773000000|2025-10-06 17:50:00|5842|5839|5840.6|5838.8|5842.2|5839.8|5840.5|5838|123
1759773300000|2025-10-06 17:55:00|5840.5|5838.7|5841.6|5838.6|5841.7|5839.3|5840.5|5838|101
1759773600000|2025-10-06 18:00:00|5841.5|5838.5|5843.6|5840.6|5843.7|5840.7|5841.3|5838.3|160
1759773900000|2025-10-06 18:05:00|5843.1|5841.3|5843.1|5840.1|5843.6|5841.3|5842.2|5839.9|64
1759774200000|2025-10-06 18:10:00|5842.4|5840.6|5841.4|5839.6|5842.4|5840.6|5841.1|5839.3|24
1759774500000|2025-10-06 18:15:00|5841.5|5839.7|5841.3|5839.5|5841.5|5839.7|5841|5839.2|26
1759774800000|2025-10-06 18:20:00|5841.5|5839.7|5842.2|5840.4|5842.4|5840.4|5841.4|5839.4|47
1759775100000|2025-10-06 18:25:00|5842.1|5840.3|5843.3|5841.5|5844.4|5841.9|5842.1|5839.9|79
1759775400000|2025-10-06 18:30:00|5843.2|5841.4|5843.6|5840.6|5844.1|5841.7|5843|5840.4|49
1759775700000|2025-10-06 18:35:00|5843.5|5840.5|5843.1|5840.1|5844|5841.4|5842.7|5839.8|75
1759776000000|2025-10-06 18:40:00|5843.2|5840.2|5843.9|5840.9|5844.2|5841.7|5842.9|5839.9|83
1759776300000|2025-10-06 18:45:00|5844|5841|5844|5841|5844.2|5841.9|5843.2|5840.7|88
1759776600000|2025-10-06 18:50:00|5844.1|5841.1|5842|5840.2|5844.1|5841.6|5841.9|5839.4|62
1759776900000|2025-10-06 18:55:00|5842.1|5840.3|5842.2|5840.4|5842.9|5840.5|5841.5|5839|106
1759777200000|2025-10-06 19:00:00|5842.3|5840.5|5842.2|5840.4|5843.1|5840.8|5841.8|5839.3|72
1759777500000|2025-10-06 19:05:00|5842.3|5840.5|5843|5841.2|5843.4|5841.5|5842.2|5840.3|46
1759777800000|2025-10-06 19:10:00|5843.1|5841.3|5843.6|5841.8|5844.3|5841.9|5843.1|5841|50
1759778100000|2025-10-06 19:15:00|5844|5841|5843.5|5841.7|5844.2|5841.8|5843.5|5840.9|18
1759778400000|2025-10-06 19:20:00|5843.4|5841.6|5843.5|5841.7|5843.6|5841.8|5843.4|5841.6|16
1759778700000|2025-10-06 19:25:00|5843.6|5841.8|5843.6|5841.8|5844.2|5842|5843.5|5841.1|36
1759779000000|2025-10-06 19:30:00|5843.5|5841.7|5845.1|5842.1|5845.1|5842.1|5843.1|5840.8|63
1759779300000|2025-10-06 19:35:00|5845.2|5842.2|5846.3|5843.3|5846.4|5843.7|5845.2|5842.2|69
1759779600000|2025-10-06 19:40:00|5846.2|5843.2|5846.2|5843.2|5846.3|5843.3|5845.5|5842.5|51
1759779900000|2025-10-06 19:45:00|5846.1|5843.1|5845.9|5842.9|5846.6|5843.8|5844.7|5842.2|67
1759780200000|2025-10-06 19:50:00|5846|5843|5845.4|5842.4|5846|5843|5845.3|5842.3|69
1759780500000|2025-10-06 19:55:00|5845.3|5842.3|5843.5|5840.5|5845.3|5842.6|5842.2|5839.8|116
1759780800000|2025-10-06 20:00:00|5843.4|5840.4|5844.2|5841.2|5844.3|5841.3|5841.8|5838.8|132
1759781100000|2025-10-06 20:05:00|5844|5841|5844.5|5841.5|5844.6|5841.6|5843.6|5840.6|53
1759781400000|2025-10-06 20:10:00|5844.6|5841.6|5844.6|5841.6|5844.8|5841.8|5844.5|5841.5|18
1759781700000|2025-10-06 20:15:00|5844.5|5841.5|5845.1|5842.1|5845.2|5842.2|5843.5|5840.5|78
1759782000000|2025-10-06 20:20:00|5844.9|5841.9|5844.7|5841.7|5845.3|5842.3|5844.4|5841.4|37
1759782300000|2025-10-06 20:25:00|5844.8|5841.8|5843.9|5840.9|5844.9|5841.9|5843.8|5840.8|30
1759782600000|2025-10-06 20:30:00|5844|5841|5844.6|5841.6|5844.7|5841.7|5844|5841|33
1759782900000|2025-10-06 20:35:00|5844.8|5841.8|5844.4|5841.4|5844.9|5841.9|5844.4|5841.4|70
1759783200000|2025-10-06 20:40:00|5844.3|5841.3|5843.8|5840.8|5844.6|5841.6|5843.8|5840.8|46
1759783500000|2025-10-06 20:45:00|5843.9|5840.9|5843.8|5840.8|5844.1|5841.1|5843.6|5840.6|17
1759783800000|2025-10-06 20:50:00|5843.7|5840.7|5844|5841|5844.3|5841.3|5843.4|5840.4|51
1759784100000|2025-10-06 20:55:00|5844.9|5840.1|5846.3|5840.5|5846.5|5840.7|5844.3|5839.1|119
1759784400000|2025-10-06 21:00:00|5846.4|5840.6|5845|5839.2|5846.4|5840.6|5829.6|5823.8|46
1759784700000|2025-10-06 21:05:00|5842.8|5837|5836.9|5831.1|5844|5838.2|5835.3|5829.5|85
1759785000000|2025-10-06 21:10:00|5837|5831.2|5840.3|5834.5|5840.5|5834.7|5831.2|5825.4|122
1759785300000|2025-10-06 21:15:00|5840.4|5834.6|5840|5834.2|5840.7|5834.9|5839.6|5833.8|56
1759785600000|2025-10-06 21:20:00|5840.5|5834.7|5840.8|5835|5842.1|5836.3|5839.9|5834.1|26
1759785900000|2025-10-06 21:25:00|5842.1|5836.3|5839.9|5834.1|5842.1|5836.3|5839.9|5834.1|25
1759786200000|2025-10-06 21:30:00|5840|5834.2|5840.2|5834.4|5841.4|5835.6|5839.9|5834.1|50
1759786500000|2025-10-06 21:35:00|5840.9|5835.1|5840.5|5834.7|5841.3|5835.5|5840.2|5834.4|111
1759786800000|2025-10-06 21:40:00|5840.4|5834.6|5840.3|5834.5|5840.7|5834.9|5840.1|5834.3|149
1759787100000|2025-10-06 21:45:00|5840.2|5834.4|5842.4|5836.6|5842.5|5836.7|5840.2|5834.4|150
1759787400000|2025-10-06 21:50:00|5842.3|5836.5|5842.7|5836.9|5842.7|5836.9|5841.5|5835.7|222
1759787700000|2025-10-06 21:55:00|5842.5|5836.7|5842.9|5837.1|5843.4|5837.6|5842.2|5836.4|181
1759788000000|2025-10-06 22:00:00|5842.7|5836.9|5842.9|5837.1|5842.9|5837.7|5841.6|5836.1|164
1759788300000|2025-10-06 22:05:00|5842|5838|5840.9|5837.9|5842|5838.3|5840.7|5837.3|93
1759788600000|2025-10-06 22:10:00|5840.8|5837.8|5841|5838|5841.2|5838.2|5840.4|5837.3|128
1759788900000|2025-10-06 22:15:00|5840.8|5837.8|5841.1|5838.1|5841.2|5838.2|5839.9|5836.9|163
1759789200000|2025-10-06 22:20:00|5841|5838|5841.8|5838.6|5841.9|5838.6|5841|5838|96
1759789500000|2025-10-06 22:25:00|5841.6|5838.7|5842.1|5839.1|5842.7|5839.7|5841.3|5838.3|51
1759789800000|2025-10-06 22:30:00|5842|5839|5839.9|5836.9|5842.1|5839.1|5839.6|5836.6|83
1759790100000|2025-10-06 22:35:00|5840|5837|5840|5837|5840.3|5837.3|5839.9|5836.9|19
1759790400000|2025-10-06 22:40:00|5839.9|5836.9|5839.5|5836.5|5840|5837|5838.9|5835.9|37
1759790700000|2025-10-06 22:45:00|5839.6|5836.6|5840|5837|5840.1|5837.1|5839|5836|37
1759791000000|2025-10-06 22:50:00|5839.9|5836.9|5839.6|5836.6|5840.1|5837.1|5839.5|5836.5|23
1759791300000|2025-10-06 22:55:00|5839.5|5836.5|5840.6|5837.6|5840.8|5837.8|5839.5|5836.5|49
1759791600000|2025-10-06 23:00:00|5840.9|5837.9|5840.6|5837.6|5841.1|5838.1|5840.3|5837.3|56
1759791900000|2025-10-06 23:05:00|5840.5|5837.5|5839.6|5836.6|5840.9|5837.9|5839.5|5836.5|31
1759792200000|2025-10-06 23:10:00|5839.5|5836.5|5839.6|5836.6|5839.7|5836.7|5839|5836|44
1759792500000|2025-10-06 23:15:00|5839.7|5836.7|5840|5837|5840.4|5837.4|5839.7|5836.7|18
1759792800000|2025-10-06 23:20:00|5839.4|5837.6|5840.2|5837.2|5841.1|5838.1|5839.4|5837|29
1759793100000|2025-10-06 23:25:00|5840.1|5837.1|5841.4|5838.4|5841.5|5838.5|5840.1|5837.1|26
1759793400000|2025-10-06 23:30:00|5841.5|5838.5|5841.2|5838.2|5841.8|5839.6|5840.9|5838|34
1759793700000|2025-10-06 23:35:00|5841.3|5838.3|5842.1|5839.1|5842.9|5839.9|5841.1|5838.3|29
1759794000000|2025-10-06 23:40:00|5842|5839|5842.5|5840.7|5843.9|5841.6|5840.9|5838.6|62
1759794300000|2025-10-06 23:45:00|5842.6|5840.8|5842.5|5840.7|5843.4|5841|5841.8|5839.5|63
1759794600000|2025-10-06 23:50:00|5842.4|5840.6|5841.4|5839.6|5843|5840.7|5841.4|5839.4|40
1759794900000|2025-10-06 23:55:00|5841.3|5839.5|5841.9|5838.9|5842.6|5839.8|5841|5838|58
1759795200000|2025-10-07 00:00:00|5842|5839|5842|5839|5843|5840|5841.1|5838.1|110
1759795500000|2025-10-07 00:05:00|5841.9|5838.9|5840.8|5839|5842.1|5839.1|5839.8|5836.9|64
1759795800000|2025-10-07 00:10:00|5840.5|5838.7|5838.8|5837|5841|5839.2|5838.8|5836.9|68
1759796100000|2025-10-07 00:15:00|5838.9|5837.1|5840.4|5838.6|5840.7|5838.7|5838.9|5836.4|82
1759796400000|2025-10-07 00:20:00|5840.3|5838.5|5839.4|5836.4|5841.5|5839.2|5838.7|5836.4|88
1759796700000|2025-10-07 00:25:00|5839.5|5836.5|5838|5835|5839.5|5837.5|5837.9|5835|81
1759797000000|2025-10-07 00:30:00|5837.8|5834.8|5835.3|5833.5|5838.6|5836.2|5835.3|5832.9|72
1759797300000|2025-10-07 00:35:00|5835.9|5832.9|5834.3|5831.3|5836|5833.5|5834.2|5831.2|86
1759797600000|2025-10-07 00:40:00|5834.5|5831.5|5832.5|5829.5|5834.5|5832.1|5832.5|5829.5|85
1759797900000|2025-10-07 00:45:00|5832.6|5829.6|5831.5|5828.5|5833.9|5831.1|5830.9|5827.9|99
1759798200000|2025-10-07 00:50:00|5831.2|5828.2|5831|5828|5832.6|5829.6|5830.4|5827.4|110
1759798500000|2025-10-07 00:55:00|5831.4|5828.4|5831.4|5828.4|5831.9|5828.9|5830.4|5827.4|140
1759798800000|2025-10-07 01:00:00|5831.5|5828.5|5827.2|5824.2|5831.5|5828.5|5827.1|5824.1|106
1759799100000|2025-10-07 01:05:00|5827.1|5824.1|5827.4|5824.4|5827.5|5824.8|5825.7|5822.7|96
1759799400000|2025-10-07 01:10:00|5827|5824|5828.5|5825.5|5828.6|5825.6|5826.4|5823.4|103
1759799700000|2025-10-07 01:15:00|5828.6|5825.6|5831.9|5828.9|5832.5|5829.5|5828.6|5825.6|120
1759800000000|2025-10-07 01:20:00|5832|5829|5835.4|5832.4|5835.9|5832.9|5832|5829|99
1759800300000|2025-10-07 01:25:00|5835.3|5832.3|5834|5831|5836.9|5833.9|5833.9|5830.9|148
1759800600000|2025-10-07 01:30:00|5833.5|5830.5|5832.5|5829.5|5833.6|5830.6|5831.5|5828.5|119
1759800900000|2025-10-07 01:35:00|5831.7|5828.7|5831.6|5828.6|5832.5|5829.5|5831.4|5828.4|123
1759801200000|2025-10-07 01:40:00|5831.5|5828.5|5831.3|5829.5|5833.5|5831|5830.9|5827.9|75
1759801500000|2025-10-07 01:45:00|5831.4|5829.6|5832.8|5831|5833.9|5831.5|5831.3|5828.5|93
1759801800000|2025-10-07 01:50:00|5832.7|5830.9|5833|5830|5833.5|5831.1|5832|5829.5|68
1759802100000|2025-10-07 01:55:00|5832.9|5829.9|5833.6|5830.6|5834|5831.5|5832|5829.4|93
1759802400000|2025-10-07 02:00:00|5833.5|5830.5|5834.9|5831.9|5834.9|5832.6|5833.3|5830.5|61
1759802700000|2025-10-07 02:05:00|5834.3|5832.5|5835|5832|5835.5|5833|5833.1|5831|71
1759803000000|2025-10-07 02:10:00|5835.1|5832.1|5836.4|5834.6|5838|5835.3|5834.5|5832|125
1759803300000|2025-10-07 02:15:00|5836.3|5834.5|5836.1|5834.3|5836.4|5834.6|5834.8|5832.5|60
1759803600000|2025-10-07 02:20:00|5836|5834.2|5836.5|5833.5|5837.1|5835.3|5835.2|5832.7|42
1759803900000|2025-10-07 02:25:00|5836|5834.2|5837.5|5835.7|5837.5|5835.7|5835.4|5833.3|51
1759804200000|2025-10-07 02:30:00|5837.8|5836|5838.6|5835.6|5839|5836.6|5837.3|5834.6|42
1759804500000|2025-10-07 02:35:00|5838.7|5835.7|5837.5|5834.5|5839.6|5836.6|5836.8|5834.4|48
1759804800000|2025-10-07 02:40:00|5836.9|5835.1|5836|5833|5837.5|5835.1|5835.4|5832.5|77
1759805100000|2025-10-07 02:45:00|5835.4|5833.6|5835.9|5832.9|5837.6|5834.6|5834.7|5832.2|100
1759805400000|2025-10-07 02:50:00|5835.6|5832.6|5836.2|5833.2|5836.7|5834.1|5834.5|5831.5|85
1759805700000|2025-10-07 02:55:00|5836.4|5833.4|5835|5832|5836.5|5834|5834.1|5831.6|78
1759806000000|2025-10-07 03:00:00|5835.1|5832.1|5835.4|5832.4|5835.5|5833.1|5834.3|5831.9|65
1759806300000|2025-10-07 03:05:00|5835.5|5832.5|5835.9|5832.9|5836|5833.5|5834.4|5831.9|95
1759806600000|2025-10-07 03:10:00|5835.6|5832.6|5837.1|5834.1|5837.2|5834.6|5835|5832.5|92
1759806900000|2025-10-07 03:15:00|5837|5834|5837.4|5834.4|5838.4|5835.7|5836.3|5833.9|112
1759807200000|2025-10-07 03:20:00|5837.3|5834.3|5837.3|5835.5|5838.5|5836|5836.6|5834|78
1759807500000|2025-10-07 03:25:00|5837.2|5835.4|5836.5|5833.5|5837.7|5835.4|5836.5|5833.5|75
1759807800000|2025-10-07 03:30:00|5836.4|5833.4|5834|5832.2|5836.6|5833.7|5834|5831.5|85
1759808100000|2025-10-07 03:35:00|5834.1|5832.3|5831.9|5828.9|5835.2|5832.8|5831.6|5828.6|93
1759808400000|2025-10-07 03:40:00|5832|5829|5833|5830|5833.5|5830.8|5831.5|5828.5|108
1759808700000|2025-10-07 03:45:00|5832.9|5829.9|5833.4|5830.4|5834|5831.3|5832|5829.6|96
1759809000000|2025-10-07 03:50:00|5833.5|5830.5|5832.3|5830.5|5833.8|5831.2|5832.3|5829.9|59
1759809300000|2025-10-07 03:55:00|5832.7|5829.7|5832.6|5829.6|5832.9|5830.6|5831.1|5828.9|89
1759809600000|2025-10-07 04:00:00|5832.5|5829.5|5831|5829.2|5832.9|5830.5|5830.4|5827.8|95
1759809900000|2025-10-07 04:05:00|5830.9|5829.1|5831.9|5830.1|5832.1|5830.3|5830.5|5828.7|30
1759810200000|2025-10-07 04:10:00|5832|5830.2|5830.9|5827.9|5832.4|5830.6|5830.7|5827.7|54
1759810500000|2025-10-07 04:15:00|5830.6|5827.6|5831.2|5829.4|5831.2|5829.4|5829.6|5827.5|40
1759810800000|2025-10-07 04:20:00|5830.9|5829.1|5831.3|5829.5|5831.6|5829.8|5830.4|5828.6|42
1759811100000|2025-10-07 04:25:00|5831.4|5829.6|5832.5|5829.5|5832.7|5830.5|5831.3|5829.5|32
1759811400000|2025-10-07 04:30:00|5832.6|5829.6|5831.5|5829.7|5833.6|5831.2|5831.5|5829.1|63
1759811700000|2025-10-07 04:35:00|5831.2|5829.4|5830.9|5827.9|5832|5829.5|5830.3|5827.8|88
1759812000000|2025-10-07 04:40:00|5831|5828|5828.9|5827.1|5831|5828.6|5828.9|5827.1|57
1759812300000|2025-10-07 04:45:00|5828.8|5827|5827.3|5825.5|5828.9|5827.1|5827|5825.2|83
1759812600000|2025-10-07 04:50:00|5827.4|5825.6|5826.9|5825.1|5828|5826.2|5826.3|5824.1|63
1759812900000|2025-10-07 04:55:00|5826.8|5825|5827.6|5825.8|5828.4|5826.6|5826.7|5824.1|50
1759813200000|2025-10-07 05:00:00|5826.8|5825|5826|5824.2|5828|5826.2|5825.9|5824.1|68
1759813500000|2025-10-07 05:05:00|5825.9|5824.1|5825|5822|5826.1|5824.1|5824.4|5821.8|87
1759813800000|2025-10-07 05:10:00|5824.9|5821.9|5824.1|5821.1|5825.4|5823|5822.9|5820.4|128
1759814100000|2025-10-07 05:15:00|5823.5|5821.7|5823.9|5822.1|5824.6|5822.1|5823.4|5820.6|97
1759814400000|2025-10-07 05:20:00|5824|5822.2|5823.9|5820.9|5824.8|5822.4|5822.9|5820.1|88
1759814700000|2025-10-07 05:25:00|5823.7|5820.7|5823.4|5820.4|5823.9|5821.5|5822.8|5820.2|86
1759815000000|2025-10-07 05:30:00|5822.8|5821|5823|5821.2|5823.8|5821.5|5821.7|5819.9|54
1759815300000|2025-10-07 05:35:00|5822.9|5821.1|5821.9|5820.1|5823.3|5821.5|5821.3|5819.5|76
1759815600000|2025-10-07 05:40:00|5822|5820.2|5821.3|5819.5|5822.5|5820.7|5820.9|5819.1|61
1759815900000|2025-10-07 05:45:00|5821.4|5819.6|5822|5819|5822.5|5820.1|5821.1|5818.8|66
1759816200000|2025-10-07 05:50:00|5821.9|5818.9|5821.4|5819.6|5822.4|5820.6|5821|5818.9|76
1759816500000|2025-10-07 05:55:00|5821.3|5819.5|5821.8|5820|5822|5820.2|5820.5|5818.7|108
1759816800000|2025-10-07 06:00:00|5821.9|5820.1|5820.5|5818.7|5821.9|5820.1|5819.8|5817.8|142
1759817100000|2025-10-07 06:05:00|5820.4|5818.6|5816.1|5814.3|5820.4|5818.6|5816|5813|200
1759817400000|2025-10-07 06:10:00|5816|5814.2|5816|5813|5818.7|5816.6|5815.7|5812.7|165
1759817700000|2025-10-07 06:15:00|5816.1|5813.1|5815.4|5813.6|5816.7|5814.6|5813.9|5812.1|157
1759818000000|2025-10-07 06:20:00|5815.3|5813.5|5814.7|5811.7|5816|5814.2|5814.1|5811.5|91
1759818300000|2025-10-07 06:25:00|5814.1|5812.3|5815.1|5813.3|5815.5|5813.3|5814|5811|139
1759818600000|2025-10-07 06:30:00|5815|5813.2|5815.8|5814|5817.1|5815.3|5814.9|5813.1|143
1759818900000|2025-10-07 06:35:00|5815.9|5814.1|5817.5|5815.7|5818.9|5817.1|5815.8|5814|135
1759819200000|2025-10-07 06:40:00|5817.6|5815.8|5820.6|5817.6|5820.6|5818.2|5817.4|5815.6|104
1759819500000|2025-10-07 06:45:00|5820.5|5817.5|5818.9|5817.1|5820.5|5818.5|5818.3|5816.5|120
1759819800000|2025-10-07 06:50:00|5819|5817.2|5817.8|5816|5819.3|5817.5|5817.5|5815.7|84
1759820100000|2025-10-07 06:55:00|5817.9|5816.1|5818.1|5816.3|5819.3|5817.5|5817.6|5815.8|103
1759820400000|2025-10-07 07:00:00|5818|5816.2|5813|5811.2|5818|5816.2|5812.4|5810.6|150
1759820700000|2025-10-07 07:05:00|5813.2|5811.4|5811.8|5810|5814.9|5813|5810.7|5808.9|199
1759821000000|2025-10-07 07:10:00|5811.7|5809.9|5811.3|5809.5|5812.4|5810.5|5809.8|5808|162
1759821300000|2025-10-07 07:15:00|5811.4|5809.6|5811.8|5810|5813.1|5810.5|5810.7|5808.4|148
1759821600000|2025-10-07 07:20:00|5812.3|5809.3|5809.4|5807.6|5812.7|5810.1|5809.1|5806.9|170
1759821900000|2025-10-07 07:25:00|5809.3|5807.5|5810.3|5808.5|5810.9|5809.1|5809.1|5807.1|124
1759822200000|2025-10-07 07:30:00|5810.6|5808.8|5810.5|5807.5|5812.1|5809.7|5809.8|5807.4|154
1759822500000|2025-10-07 07:35:00|5810.4|5807.4|5810.4|5808.6|5810.9|5808.6|5809|5807.2|123
1759822800000|2025-10-07 07:40:00|5810.3|5808.5|5808|5805|5810.5|5808.7|5807.2|5805|140
1759823100000|2025-10-07 07:45:00|5808.1|5805.1|5807.1|5804.1|5808.5|5806|5806.4|5803.5|172
1759823400000|2025-10-07 07:50:00|5806.4|5804.6|5808.1|5805.1|5808.8|5806.1|5806.2|5804|185
1759823700000|2025-10-07 07:55:00|5808|5805|5808.7|5805.7|5810.1|5807.1|5807.9|5805|184
1759824000000|2025-10-07 08:00:00|5808.6|5805.6|5808.3|5806.5|5809.9|5807.6|5807.6|5805|195
1759824300000|2025-10-07 08:05:00|5808.4|5806.6|5810.8|5809|5810.9|5809.1|5808.2|5806.4|106
1759824600000|2025-10-07 08:10:00|5810.9|5809.1|5810.9|5809.1|5811.1|5809.3|5809.6|5807.8|123
1759824900000|2025-10-07 08:15:00|5811.1|5809.3|5809.4|5807.6|5811.1|5809.3|5808.5|5806.1|126
1759825200000|2025-10-07 08:20:00|5809.3|5807.5|5807.8|5806|5809.5|5807.5|5807.5|5805.1|114
1759825500000|2025-10-07 08:25:00|5807.7|5805.9|5807.6|5804.6|5808.6|5806.2|5807.1|5804.5|150
1759825800000|2025-10-07 08:30:00|5807.5|5804.5|5808|5805|5809|5806.6|5806.5|5804|159
1759826100000|2025-10-07 08:35:00|5807.9|5804.9|5808.4|5806.6|5809.5|5807.5|5807|5804.6|130
1759826400000|2025-10-07 08:40:00|5808.5|5806.7|5808.8|5807|5811|5808.5|5808.5|5806.3|160
1759826700000|2025-10-07 08:45:00|5808.7|5806.9|5808.1|5806.3|5809.5|5807.1|5808|5805.4|112
1759827000000|2025-10-07 08:50:00|5808.7|5805.7|5808.6|5806.8|5810.5|5808.1|5807.8|5804.9|160
1759827300000|2025-10-07 08:55:00|5808.7|5806.9|5809.1|5806.1|5809.7|5807.3|5808.2|5805.8|206
1759827600000|2025-10-07 09:00:00|5809.2|5806.2|5809|5806|5810|5807.6|5808.1|5805.5|161
1759827900000|2025-10-07 09:05:00|5808.9|5805.9|5809.5|5806.5|5809.6|5807.1|5807.7|5804.9|145
1759828200000|2025-10-07 09:10:00|5809.4|5806.4|5809.4|5806.4|5810|5807.7|5808.4|5806|150
1759828500000|2025-10-07 09:15:00|5809.1|5806.1|5808.9|5805.9|5809.8|5807.4|5808.4|5805.6|121
1759828800000|2025-10-07 09:20:00|5809|5806|5807.9|5806.1|5809.2|5807.1|5807.4|5805.1|120
1759829100000|2025-10-07 09:25:00|5808|5806.2|5808.9|5807.1|5809.6|5807.2|5807.9|5805.5|121
1759829400000|2025-10-07 09:30:00|5809|5807.2|5808.9|5807.1|5810.1|5808|5808.9|5806.5|84
1759829700000|2025-10-07 09:35:00|5808.7|5806.9|5809|5807.2|5809.7|5807.2|5808.1|5806|95
1759830000000|2025-10-07 09:40:00|5808.9|5807.1|5811.3|5809.5|5811.5|5809.7|5808.8|5806.8|90
1759830300000|2025-10-07 09:45:00|5811.4|5809.6|5811.6|5809.8|5812|5810|5810.6|5808.8|45
1759830600000|2025-10-07 09:50:00|5811.5|5809.7|5813.5|5810.5|5814.4|5811.8|5811.5|5809.7|115
1759830900000|2025-10-07 09:55:00|5813.4|5810.4|5814.2|5812.4|5815|5812.4|5812|5809.6|146
1759831200000|2025-10-07 10:00:00|5814.3|5812.5|5812.3|5810.5|5814.9|5812.5|5812|5809.7|157
1759831500000|2025-10-07 10:05:00|5812.2|5810.4|5814.5|5811.5|5814.8|5812.3|5812.2|5810|117
1759831800000|2025-10-07 10:10:00|5814.6|5811.6|5813|5811.2|5814.9|5812.6|5812.5|5810.2|100
1759832100000|2025-10-07 10:15:00|5813.6|5810.6|5811.2|5809.4|5813.6|5811.1|5811.2|5808.9|94
1759832400000|2025-10-07 10:20:00|5811.9|5808.9|5811.6|5809.8|5813|5810.5|5811.3|5808.9|84
1759832700000|2025-10-07 10:25:00|5811.7|5809.9|5813.5|5810.5|5814|5811.3|5811.4|5808.9|101
1759833000000|2025-10-07 10:30:00|5813.6|5810.6|5813|5810|5814.2|5811.6|5812|5809.5|103
1759833300000|2025-10-07 10:35:00|5812.9|5809.9|5814|5811|5814.2|5811.2|5812.3|5809.9|89
1759833600000|2025-10-07 10:40:00|5814.1|5811.1|5812.7|5809.7|5814.5|5811.6|5812.6|5809.7|108
1759833900000|2025-10-07 10:45:00|5812.6|5809.6|5813.4|5810.4|5813.7|5810.8|5811.8|5809.3|92
1759834200000|2025-10-07 10:50:00|5813.5|5810.5|5813.5|5811.7|5814.3|5811.8|5812.5|5810|160
1759834500000|2025-10-07 10:55:00|5813.4|5811.6|5811.8|5808.8|5813.9|5811.7|5811.6|5808.7|127
1759834800000|2025-10-07 11:00:00|5811.7|5808.7|5812.4|5809.4|5812.4|5809.4|5810.4|5807.8|134
1759835100000|2025-10-07 11:05:00|5812.3|5809.3|5809.5|5806.5|5812.4|5809.4|5808.9|5806|139
1759835400000|2025-10-07 11:10:00|5809.4|5806.4|5809.4|5807.6|5810.5|5807.9|5808.8|5806|108
1759835700000|2025-10-07 11:15:00|5809.5|5807.7|5808.4|5805.4|5810.1|5807.7|5807.7|5805.1|103
1759836000000|2025-10-07 11:20:00|5808.1|5805.1|5807.2|5804.2|5808.5|5806.1|5806.5|5803.5|139
1759836300000|2025-10-07 11:25:00|5807.3|5804.3|5806.4|5804.6|5807.4|5804.7|5805.5|5802.9|98
1759836600000|2025-10-07 11:30:00|5806.5|5804.7|5806.2|5804.4|5807.4|5805.1|5805.5|5803|110
1759836900000|2025-10-07 11:35:00|5806.1|5804.3|5806.3|5804.5|5807.2|5805.1|5805.7|5803.2|143
1759837200000|2025-10-07 11:40:00|5806.4|5804.6|5807.8|5806|5808.4|5806|5806.2|5804.1|103
1759837500000|2025-10-07 11:45:00|5807.7|5805.9|5805.7|5803.9|5809.2|5807|5805.7|5803.4|128
1759837800000|2025-10-07 11:50:00|5806.4|5803.4|5805.6|5803.8|5806.4|5803.9|5804.1|5801.8|123
1759838100000|2025-10-07 11:55:00|5805.7|5803.9|5806.2|5804.4|5807.9|5805.5|5805.6|5803.2|202
1759838400000|2025-10-07 12:00:00|5806.1|5804.3|5807.4|5805.6|5808.2|5806.4|5805.5|5803.7|152
1759838700000|2025-10-07 12:05:00|5807.3|5805.5|5807.5|5805.7|5807.6|5805.8|5806.4|5804.6|129
1759839000000|2025-10-07 12:10:00|5807.6|5805.8|5805.4|5802.4|5807.6|5805.8|5804.9|5802.4|87
1759839300000|2025-10-07 12:15:00|5804.8|5803|5804|5802.2|5805.4|5803|5803|5801.2|114
1759839600000|2025-10-07 12:20:00|5803.9|5802.1|5803.4|5801.6|5805.1|5803.3|5802.4|5800.6|118
1759839900000|2025-10-07 12:25:00|5803.5|5801.7|5805|5802|5806.2|5803.9|5803.3|5801.5|163
1759840200000|2025-10-07 12:30:00|5804.9|5801.9|5802.9|5801.1|5805|5802.5|5802.4|5800.6|122
1759840500000|2025-10-07 12:35:00|5803.5|5800.5|5806.3|5804.5|5807.3|5805|5803|5800.5|183
1759840800000|2025-10-07 12:40:00|5806.9|5803.9|5809|5806|5809|5806|5806|5803.9|175
1759841100000|2025-10-07 12:45:00|5808.9|5805.9|5809.4|5806.4|5809.7|5807|5807.6|5805.1|142
1759841400000|2025-10-07 12:50:00|5809.1|5806.1|5808.9|5805.9|5809.4|5806.4|5806.8|5804|207
1759841700000|2025-10-07 12:55:00|5808.8|5805.8|5808.9|5807.1|5810.1|5807.4|5807.8|5805.4|188
1759842000000|2025-10-07 13:00:00|5809.5|5806.5|5807.8|5806|5809.6|5807.1|5807|5804.9|245
1759842300000|2025-10-07 13:05:00|5807.9|5806.1|5811.5|5808.5|5812.1|5809.4|5807.4|5804.9|242
1759842600000|2025-10-07 13:10:00|5810.9|5809.1|5810.1|5808.3|5812.7|5810.1|5809.3|5806.9|263
1759842900000|2025-10-07 13:15:00|5810.3|5808.5|5813.3|5811.5|5813.7|5811.8|5810.3|5808.5|166
1759843200000|2025-10-07 13:20:00|5813.4|5811.6|5815.4|5812.4|5815.6|5813.4|5813.3|5811|159
1759843500000|2025-10-07 13:25:00|5815.3|5812.3|5814.9|5813.1|5817.9|5815.7|5813.9|5811.5|176
1759843800000|2025-10-07 13:30:00|5815|5813.2|5816|5814.2|5816.6|5814.8|5813.9|5811.9|217
1759844100000|2025-10-07 13:35:00|5816.1|5814.3|5813|5810|5816.6|5814.6|5812.5|5810|286
1759844400000|2025-10-07 13:40:00|5812.4|5810.6|5814.6|5811.6|5815.6|5813.1|5812.4|5810|227
1759844700000|2025-10-07 13:45:00|5814.7|5811.7|5814.2|5811.2|5815|5812.6|5813.6|5810.9|216
1759845000000|2025-10-07 13:50:00|5814.3|5811.3|5813.3|5810.3|5815|5812.3|5811.1|5808.5|231
1759845300000|2025-10-07 13:55:00|5813.4|5810.4|5812.6|5809.6|5813.9|5811.6|5811.7|5809.2|196
1759845600000|2025-10-07 14:00:00|5812.4|5809.4|5811.4|5808.4|5812.9|5809.9|5810.5|5808|203
1759845900000|2025-10-07 14:05:00|5810.8|5809|5811.9|5808.9|5812.3|5809.3|5809.4|5806.9|294
1759846200000|2025-10-07 14:10:00|5812|5809|5810.3|5807.3|5812.4|5809.4|5810|5807|221
1759846500000|2025-10-07 14:15:00|5810.4|5807.4|5812.9|5809.9|5813.5|5810.7|5810.2|5807.2|204
1759846800000|2025-10-07 14:20:00|5813|5810|5811.4|5808.4|5813.5|5810.7|5809.7|5806.9|202
1759847100000|2025-10-07 14:25:00|5811.5|5808.5|5809.1|5806.1|5811.5|5808.5|5808.6|5806.1|200
1759847400000|2025-10-07 14:30:00|5808.5|5806.7|5809.5|5806.5|5811|5808.6|5808.5|5805.6|226
1759847700000|2025-10-07 14:35:00|5809.4|5806.4|5807.9|5804.9|5810|5807.4|5807.5|5804.5|182
1759848000000|2025-10-07 14:40:00|5807.6|5804.6|5807.4|5804.4|5809|5806.5|5806.5|5803.8|182
1759848300000|2025-10-07 14:45:00|5807.5|5804.5|5808.4|5805.4|5809|5806.5|5806.8|5804.4|174
1759848600000|2025-10-07 14:50:00|5808.3|5805.3|5807.9|5804.9|5808.5|5806.1|5806|5803.6|217
1759848900000|2025-10-07 14:55:00|5807.7|5804.7|5808.5|5805.5|5809.6|5807.1|5807.2|5804.6|250
1759849200000|2025-10-07 15:00:00|5808.4|5805.4|5808.7|5806.9|5809.4|5807|5806.8|5804.4|270
1759849500000|2025-10-07 15:05:00|5809.2|5806.2|5807|5805.2|5809.5|5806.7|5806.4|5804.1|284
1759849800000|2025-10-07 15:10:00|5807.6|5804.6|5808.3|5806.5|5810.1|5807.9|5807.1|5804.6|258
1759850100000|2025-10-07 15:15:00|5808.4|5806.6|5808.4|5806.6|5809.8|5808|5807.7|5805.9|154
1759850400000|2025-10-07 15:20:00|5808.3|5806.5|5810.5|5807.5|5811.9|5809.4|5808.2|5805.9|196
1759850700000|2025-10-07 15:25:00|5810.9|5807.9|5811.4|5808.4|5811.5|5808.5|5810.4|5807.4|161
1759851000000|2025-10-07 15:30:00|5811.5|5808.5|5808.9|5805.9|5812|5809|5808.3|5805.3|215
1759851300000|2025-10-07 15:35:00|5809|5806|5808|5805|5809.9|5806.9|5806.7|5804.4|216
1759851600000|2025-10-07 15:40:00|5807.9|5804.9|5809.8|5808|5809.9|5808.1|5806.5|5804.4|263
1759851900000|2025-10-07 15:45:00|5810.3|5807.3|5808.9|5805.9|5811|5808.4|5807.3|5805.2|239
1759852200000|2025-10-07 15:50:00|5809|5806|5807|5804|5809.5|5806.5|5805.8|5803.9|217
1759852500000|2025-10-07 15:55:00|5806.8|5805|5805.7|5803.9|5807.4|5805|5805.2|5803.4|252
1759852800000|2025-10-07 16:00:00|5805.8|5804|5807.4|5805.6|5808|5806|5805.7|5803.9|210
1759853100000|2025-10-07 16:05:00|5807.3|5805.5|5808.4|5806.6|5808.7|5806.9|5806.9|5805.1|198
1759853400000|2025-10-07 16:10:00|5808.5|5806.7|5808.4|5806.6|5810|5807.7|5808|5806.2|197
1759853700000|2025-10-07 16:15:00|5808.5|5806.7|5807|5805.2|5808.5|5806.7|5806.2|5804.4|144
1759854000000|2025-10-07 16:20:00|5807.1|5805.3|5807.1|5805.3|5807.9|5806.1|5806.1|5804.3|160
1759854300000|2025-10-07 16:25:00|5807.2|5805.4|5807.1|5805.3|5807.9|5806.1|5806.7|5804.9|149
1759854600000|2025-10-07 16:30:00|5807|5805.2|5807.5|5805.7|5807.5|5805.7|5806.2|5803.9|141
1759854900000|2025-10-07 16:35:00|5807.6|5805.8|5809.6|5807.8|5809.6|5807.8|5807.3|5805.5|85
1759855200000|2025-10-07 16:40:00|5809.7|5807.9|5806.8|5805|5810|5808.2|5806.5|5804.7|140
1759855500000|2025-10-07 16:45:00|5806.9|5805.1|5805.7|5803.9|5806.9|5805.1|5805.6|5803.8|113
1759855800000|2025-10-07 16:50:00|5805.8|5804|5804.3|5802.5|5805.9|5804.1|5803.9|5802.1|98
1759856100000|2025-10-07 16:55:00|5804.9|5801.9|5806.4|5803.4|5806.6|5804.2|5804.6|5801.9|134
1759856400000|2025-10-07 17:00:00|5805.7|5803.9|5809.1|5806.1|5810.6|5807.6|5805.2|5802.5|242
1759856700000|2025-10-07 17:05:00|5809.2|5806.2|5808.8|5807|5809.5|5807|5806.3|5804.1|187
1759857000000|2025-10-07 17:10:00|5808.7|5806.9|5807.4|5805.6|5809.6|5807.2|5806.5|5804.7|119
1759857300000|2025-10-07 17:15:00|5807.3|5805.5|5805.9|5802.9|5807.4|5805.6|5804.8|5802.5|110
1759857600000|2025-10-07 17:20:00|5806|5803|5807.1|5804.1|5807.5|5804.5|5804.6|5802.3|116
1759857900000|2025-10-07 17:25:00|5807.2|5804.2|5807.2|5804.2|5807.5|5804.5|5806.3|5803.3|117
1759858200000|2025-10-07 17:30:00|5807.1|5804.1|5806.9|5803.9|5807.1|5804.1|5805.3|5802.4|152
1759858500000|2025-10-07 17:35:00|5806.6|5803.6|5807.9|5804.9|5808.1|5805.1|5805.9|5802.9|176
1759858800000|2025-10-07 17:40:00|5808|5805|5809.4|5806.4|5809.5|5806.5|5806.5|5804.2|129
1759859100000|2025-10-07 17:45:00|5809.2|5806.2|5808.1|5805.1|5809.5|5806.5|5807.6|5805|64
1759859400000|2025-10-07 17:50:00|5808|5805|5807.5|5804.5|5808.7|5805.7|5807|5804.4|63
1759859700000|2025-10-07 17:55:00|5807.4|5804.4|5806.1|5803.1|5807.6|5804.6|5805.7|5802.7|102
1759860000000|2025-10-07 18:00:00|5806|5803|5802.6|5799.6|5806.1|5803.2|5801.4|5798.4|180
1759860300000|2025-10-07 18:05:00|5802.5|5799.5|5801.5|5798.5|5803.6|5800.6|5801.3|5798.3|124
1759860600000|2025-10-07 18:10:00|5801.4|5798.4|5801.5|5798.5|5802|5799.4|5799.6|5797|69
1759860900000|2025-10-07 18:15:00|5801.6|5798.6|5801.9|5798.9|5802.5|5800|5801.3|5798.3|91
1759861200000|2025-10-07 18:20:00|5802|5799|5801.3|5799.5|5802.4|5799.6|5800.8|5797.9|103
1759861500000|2025-10-07 18:25:00|5801.4|5799.6|5800.5|5798.7|5802|5799.6|5800.5|5798.2|56
1759861800000|2025-10-07 18:30:00|5800.6|5798.8|5800.4|5797.4|5801.4|5799.1|5800|5797.2|86
1759862100000|2025-10-07 18:35:00|5800.5|5797.5|5801.3|5798.3|5802.1|5799.1|5799.9|5796.9|67
1759862400000|2025-10-07 18:40:00|5801.2|5798.2|5800.9|5797.9|5801.2|5798.2|5799|5796.6|86
1759862700000|2025-10-07 18:45:00|5801|5798|5801.5|5798.5|5802|5799.1|5800.8|5798|36
1759863000000|2025-10-07 18:50:00|5801.4|5798.4|5803|5800|5803|5800.3|5801.1|5798.1|93
1759863300000|2025-10-07 18:55:00|5802.9|5799.9|5801.1|5798.1|5802.9|5799.9|5799.9|5797.3|77
1759863600000|2025-10-07 19:00:00|5801|5798|5800.6|5797.6|5801.2|5798.7|5799.8|5796.8|106
1759863900000|2025-10-07 19:05:00|5800.5|5797.5|5800.9|5797.9|5801|5798.6|5799.5|5797|86
1759864200000|2025-10-07 19:10:00|5801|5798|5799.6|5796.6|5801.1|5798.1|5799|5796.6|96
1759864500000|2025-10-07 19:15:00|5799.5|5796.5|5798.6|5795.6|5799.5|5797.1|5797.9|5795.5|107
1759864800000|2025-10-07 19:20:00|5798.5|5795.5|5798|5795|5798.5|5796|5797.3|5794.8|62
1759865100000|2025-10-07 19:25:00|5798.1|5795.1|5797.4|5795.6|5798.2|5796|5797.3|5795|48
1759865400000|2025-10-07 19:30:00|5797.3|5795.5|5797.9|5796.1|5798.6|5796.5|5797.2|5795|44
1759865700000|2025-10-07 19:35:00|5798|5796.2|5796.4|5794.6|5798.6|5796.2|5796.3|5794.5|50
1759866000000|2025-10-07 19:40:00|5796.5|5794.7|5796.4|5794.6|5796.9|5795.1|5795.9|5794.1|37
1759866300000|2025-10-07 19:45:00|5796.3|5794.5|5795.9|5794.1|5796.3|5794.5|5795|5793.2|17
1759866600000|2025-10-07 19:50:00|5796.5|5793.5|5798|5795|5798.1|5795.7|5796.1|5793.5|33
1759866900000|2025-10-07 19:55:00|5798.1|5795.1|5798.5|5795.5|5798.6|5796.3|5797.1|5794.9|81
1759867200000|2025-10-07 20:00:00|5798.1|5796.3|5799.5|5796.5|5800|5797.4|5797.4|5795|70
1759867500000|2025-10-07 20:05:00|5799.3|5796.3|5799.1|5796.1|5799.7|5796.9|5798.7|5796.1|28
1759867800000|2025-10-07 20:10:00|5799|5796|5799.1|5796.1|5799.1|5796.8|5798.1|5795.5|43
1759868100000|2025-10-07 20:15:00|5799|5796|5798.7|5796.9|5799.6|5797.7|5798.6|5796|42
1759868400000|2025-10-07 20:20:00|5798.6|5796.8|5798.4|5795.4|5798.6|5796.8|5797.6|5795.2|29
1759868700000|2025-10-07 20:25:00|5798.5|5795.5|5798.4|5796.6|5799.1|5796.7|5798.4|5795.5|41
1759869000000|2025-10-07 20:30:00|5798.5|5796.7|5799.7|5796.7|5799.7|5796.7|5798.4|5796.1|25
1759869300000|2025-10-07 20:35:00|5800.1|5797.1|5799.7|5797.9|5800.6|5797.9|5799.7|5797|58
1759869600000|2025-10-07 20:40:00|5800.2|5797.2|5800.5|5797.5|5801|5798|5799.4|5796.9|43
1759869900000|2025-10-07 20:45:00|5800.4|5797.4|5800.5|5797.5|5801.2|5798.2|5800.4|5797.4|41
1759870200000|2025-10-07 20:50:00|5800.6|5797.6|5800.1|5797.1|5800.6|5797.6|5799.9|5796.9|32
1759870500000|2025-10-07 20:55:00|5801|5796.2|5802.2|5796.4|5802.3|5796.9|5800.9|5796.1|96
1759870800000|2025-10-07 21:00:00|5802.1|5796.3|5798|5792.2|5803.3|5797.5|5797.9|5792.1|14
1759871100000|2025-10-07 21:05:00|5798.3|5792.5|5801.4|5795.6|5801.8|5796|5798|5792.2|29
1759871400000|2025-10-07 21:10:00|5801|5795.2|5799.1|5793.3|5802|5796.2|5798.4|5792.6|27
1759871700000|2025-10-07 21:15:00|5799.2|5793.4|5802.9|5797.1|5802.9|5797.1|5799.2|5793.4|46
1759872000000|2025-10-07 21:20:00|5803|5797.2|5802.7|5796.9|5803.1|5797.3|5802.7|5796.9|20
1759872300000|2025-10-07 21:25:00|5802.8|5797|5801.2|5795.6|5802.9|5797.1|5801|5795.3|35
1759872600000|2025-10-07 21:30:00|5801.3|5795.5|5801.2|5795.6|5801.5|5795.8|5800.7|5795.4|39
1759872900000|2025-10-07 21:35:00|5801|5795.7|5800.2|5794.4|5801.6|5795.9|5800|5794.2|150
1759873200000|2025-10-07 21:40:00|5800.1|5794.3|5800.9|5795.2|5801.2|5795.5|5799.1|5793.3|278
1759873500000|2025-10-07 21:45:00|5801|5795.3|5802.4|5796.6|5802.8|5797|5800.2|5794.4|116
1759873800000|2025-10-07 21:50:00|5802.5|5796.7|5803|5797.2|5803.3|5797.5|5802.2|5796.6|88
1759874100000|2025-10-07 21:55:00|5802.8|5797.3|5803|5797.2|5803.2|5797.6|5802.6|5796.9|118
1759874400000|2025-10-07 22:00:00|5802.6|5796.8|5802|5797.2|5802.9|5797.4|5801.7|5796.4|94
1759874700000|2025-10-07 22:05:00|5801.1|5798.1|5801.4|5798.4|5801.9|5798.9|5801|5798|26
1759875000000|2025-10-07 22:10:00|5801.5|5798.5|5801.9|5798.9|5802.4|5799.4|5801.5|5798.5|58
1759875300000|2025-10-07 22:15:00|5802|5799|5801.7|5798.7|5802.6|5799.6|5801.6|5798.6|55
1759875600000|2025-10-07 22:20:00|5801.8|5798.8|5802.8|5799.8|5802.8|5799.8|5801.8|5798.8|34
1759875900000|2025-10-07 22:25:00|5802.7|5799.7|5802.7|5799.7|5803.1|5800.1|5802.7|5799.5|32
1759876200000|2025-10-07 22:30:00|5802.6|5799.6|5802.1|5799.1|5802.6|5799.6|5802|5799|21
1759876500000|2025-10-07 22:35:00|5802|5799|5801.6|5798.6|5802.2|5799.2|5801.4|5798.4|20
1759876800000|2025-10-07 22:40:00|5801.5|5798.5|5801.5|5798.5|5801.6|5798.6|5801.4|5798.4|7
1759877100000|2025-10-07 22:45:00|5801.6|5798.6|5802|5799|5802.1|5799.1|5801.5|5798.5|20
1759877400000|2025-10-07 22:50:00|5801.9|5798.9|5802|5799|5802.6|5799.6|5801.9|5798.9|26
1759877700000|2025-10-07 22:55:00|5801.9|5798.9|5802.1|5799.1|5802.2|5799.2|5801.5|5798.5|43
1759878000000|2025-10-07 23:00:00|5802.2|5799.2|5802|5799|5802.9|5799.9|5802|5799|50
1759878300000|2025-10-07 23:05:00|5802.1|5799.1|5802|5799|5802.6|5799.6|5801.9|5798.9|40
1759878600000|2025-10-07 23:10:00|5801.9|5798.9|5800.9|5799.1|5802.2|5799.2|5800.8|5797.8|45
1759878900000|2025-10-07 23:15:00|5801.7|5798.7|5800.9|5797.9|5801.9|5798.9|5800.7|5797.7|33
1759879200000|2025-10-07 23:20:00|5800.8|5797.8|5801|5798|5801.3|5798.3|5800|5797.4|43
1759879500000|2025-10-07 23:25:00|5801.1|5798.1|5801.5|5798.5|5802.1|5799.1|5801|5798|48
1759879800000|2025-10-07 23:30:00|5800.9|5799.1|5801.1|5798.1|5801.5|5799.1|5799.8|5797.5|72
1759880100000|2025-10-07 23:35:00|5801|5798|5799.4|5796.4|5801|5798|5798.9|5796.4|45
1759880400000|2025-10-07 23:40:00|5799.5|5796.5|5799.5|5796.5|5799.6|5797.1|5798.9|5796|31
1759880700000|2025-10-07 23:45:00|5799.4|5796.4|5800|5797|5800.1|5797.2|5798.8|5795.9|59
1759881000000|2025-10-07 23:50:00|5800.1|5797.1|5798.8|5797|5801.2|5798.2|5798.8|5796.4|82
1759881300000|2025-10-07 23:55:00|5798.9|5797.1|5798.6|5795.6|5800.2|5797.2|5797.8|5795.1|83
1759881600000|2025-10-08 00:00:00|5798.9|5795.9|5798.5|5795.5|5799.1|5796.1|5797.5|5794.5|130
1759881900000|2025-10-08 00:05:00|5798.4|5795.4|5794.9|5791.9|5798.4|5795.6|5794.3|5791.9|137
1759882200000|2025-10-08 00:10:00|5795|5792|5794.5|5791.5|5795.5|5792.8|5793.6|5790.6|119
1759882500000|2025-10-08 00:15:00|5794.4|5791.4|5794.9|5791.9|5794.9|5792.1|5793.3|5790.3|83
1759882800000|2025-10-08 00:20:00|5795|5792|5796.1|5793.1|5796.3|5793.3|5794.3|5791.9|106
1759883100000|2025-10-08 00:25:00|5796.2|5793.2|5794.4|5792.6|5797.7|5794.7|5794|5791.6|124
1759883400000|2025-10-08 00:30:00|5794.3|5792.5|5793.4|5791.6|5795|5792.5|5793.2|5790.5|117
1759883700000|2025-10-08 00:35:00|5793.5|5791.7|5797.2|5794.2|5797.3|5794.5|5793.4|5790.9|142
1759884000000|2025-10-08 00:40:00|5796.6|5794.8|5797.1|5794.1|5798.4|5795.4|5796.4|5794|103
1759884300000|2025-10-08 00:45:00|5797|5794|5798.5|5795.5|5799.2|5796.8|5796.5|5794|79
1759884600000|2025-10-08 00:50:00|5798.1|5795.1|5799.5|5796.5|5800.6|5797.6|5798|5795.1|134
1759884900000|2025-10-08 00:55:00|5799.2|5796.2|5799|5795|5799.8|5796.8|5797.5|5794|213
1759885200000|2025-10-08 01:00:00|5798.9|5794.9|5750.2|5747.2|5798.9|5794.9|5743.2|5739.9|632
1759885500000|2025-10-08 01:05:00|5750.1|5747.1|5758.6|5755.6|5761.2|5758.2|5747.4|5744.4|423
1759885800000|2025-10-08 01:10:00|5758.5|5755.5|5751.6|5748.6|5761.3|5758.3|5750|5747|384
1759886100000|2025-10-08 01:15:00|5751.1|5748.1|5755.6|5752.6|5756.3|5753.3|5747.4|5744.4|304
1759886400000|2025-10-08 01:20:00|5755.5|5752.5|5754.5|5751.5|5756.3|5753.3|5753|5750|238
1759886700000|2025-10-08 01:25:00|5754.2|5751.2|5745.4|5742.4|5754.5|5751.5|5740.4|5737.4|363
1759887000000|2025-10-08 01:30:00|5745.2|5742.2|5746|5743|5750.5|5747.5|5743.6|5740.6|297
1759887300000|2025-10-08 01:35:00|5745.5|5742.5|5745.5|5742.5|5747.9|5744.9|5743.9|5740.9|278
1759887600000|2025-10-08 01:40:00|5745.4|5742.4|5748.6|5745.6|5749|5746|5744.8|5741.8|215
1759887900000|2025-10-08 01:45:00|5748.5|5745.5|5748.6|5745.6|5750|5747|5747.4|5744.4|154
1759888200000|2025-10-08 01:50:00|5748.5|5745.5|5753.4|5751.6|5755.7|5753.2|5748.5|5745.5|206
1759888500000|2025-10-08 01:55:00|5753.3|5751.5|5752.1|5750.3|5753.7|5751.9|5750.6|5748|126
1759888800000|2025-10-08 02:00:00|5752.2|5750.4|5749.7|5747.9|5752.3|5750.5|5748.8|5746.6|159
1759889100000|2025-10-08 02:05:00|5749.6|5747.8|5747.6|5744.6|5750.7|5748.7|5745.6|5742.6|118
1759889400000|2025-10-08 02:10:00|5747.7|5744.7|5744.3|5742.5|5749.1|5746.8|5744|5742.2|125
1759889700000|2025-10-08 02:15:00|5745|5743.2|5744.5|5741.5|5745.5|5743.7|5742.6|5740.6|158
1759890000000|2025-10-08 02:20:00|5744.4|5741.4|5748.5|5746.7|5749.2|5746.7|5743.8|5741|161
1759890300000|2025-10-08 02:25:00|5748.3|5746.5|5745.5|5742.5|5750.2|5748.1|5745.4|5742.4|155
1759890600000|2025-10-08 02:30:00|5745.6|5742.6|5746.7|5743.7|5746.8|5745|5743.6|5741|106
1759890900000|2025-10-08 02:35:00|5746.6|5743.6|5748|5746.2|5748.6|5746.4|5745.9|5743.5|114
1759891200000|2025-10-08 02:40:00|5748.1|5746.3|5747.2|5745.4|5749.1|5747.3|5747|5744.5|83
1759891500000|2025-10-08 02:45:00|5747.4|5745.6|5749.4|5747.6|5751.5|5749.6|5745.7|5743.4|120
1759891800000|2025-10-08 02:50:00|5749.1|5747.3|5749.2|5747.4|5750.6|5748.8|5748.3|5746.1|94
1759892100000|2025-10-08 02:55:00|5749.3|5747.5|5749.3|5746.3|5749.5|5747.5|5747.8|5745.7|91
1759892400000|2025-10-08 03:00:00|5749.6|5746.6|5748.5|5746.7|5749.9|5748.1|5747.8|5745.6|101
1759892700000|2025-10-08 03:05:00|5748.7|5746.9|5743.5|5741.7|5748.8|5747|5743.4|5741.6|57
1759893000000|2025-10-08 03:10:00|5743.9|5742.1|5742.4|5740.6|5743.9|5742.1|5740.8|5739|81
1759893300000|2025-10-08 03:15:00|5742.5|5740.7|5743.6|5740.6|5743.6|5741.2|5740.7|5738.2|92
1759893600000|2025-10-08 03:20:00|5743.7|5740.7|5746|5743|5746.1|5743.5|5743|5740.7|70
1759893900000|2025-10-08 03:25:00|5745.9|5742.9|5745|5743.2|5746.9|5744.5|5744.8|5742.6|83
1759894200000|2025-10-08 03:30:00|5744.9|5743.1|5746.7|5744.9|5748.1|5745.6|5744.9|5742.5|124
1759894500000|2025-10-08 03:35:00|5746.6|5744.8|5747|5745.2|5748.5|5746.1|5746.6|5744.1|75
1759894800000|2025-10-08 03:40:00|5746.8|5745|5744.5|5742.7|5747.6|5745.3|5744.5|5742.1|75
1759895100000|2025-10-08 03:45:00|5745.1|5742.1|5745.5|5742.5|5745.6|5743.1|5744.2|5741.5|58
1759895400000|2025-10-08 03:50:00|5745.4|5742.4|5747.1|5744.1|5747.1|5744.9|5744.6|5742.4|118
1759895700000|2025-10-08 03:55:00|5747.8|5744.8|5750.5|5747.5|5750.9|5748.2|5746.8|5744|122
1759896000000|2025-10-08 04:00:00|5750.6|5747.6|5747.1|5744.1|5752.1|5749.2|5747.1|5744.1|114
1759896300000|2025-10-08 04:05:00|5747.2|5744.2|5747|5744|5748.7|5746.5|5745.9|5743.5|71
1759896600000|2025-10-08 04:10:00|5746.9|5743.9|5744.4|5742.6|5747|5744.7|5744.4|5741.9|87
1759896900000|2025-10-08 04:15:00|5744.5|5742.7|5742.6|5740.8|5744.5|5742.7|5742.5|5740.5|53
1759897200000|2025-10-08 04:20:00|5742.7|5740.9|5745|5742|5745.9|5742.9|5742|5740|85
1759897500000|2025-10-08 04:25:00|5744.9|5741.9|5744|5741|5745|5742.5|5743|5740.3|85
1759897800000|2025-10-08 04:30:00|5743.9|5740.9|5745.7|5742.7|5746.1|5743.1|5743.9|5740.9|69
1759898100000|2025-10-08 04:35:00|5746.1|5743.1|5745.3|5742.3|5746.1|5743.1|5744.3|5741.4|60
1759898400000|2025-10-08 04:40:00|5745.6|5742.6|5746|5743|5746.6|5743.7|5744.5|5741.5|116
1759898700000|2025-10-08 04:45:00|5745.8|5742.8|5745.6|5742.6|5746.7|5743.8|5745|5742|75
1759899000000|2025-10-08 04:50:00|5745.5|5742.5|5745.3|5743.5|5745.9|5743.5|5744.4|5742|59
1759899300000|2025-10-08 04:55:00|5745.2|5743.4|5745.7|5742.7|5746.2|5743.6|5743.7|5741.4|97
1759899600000|2025-10-08 05:00:00|5745.6|5742.6|5745.8|5742.8|5746|5743.4|5743.4|5741|96
1759899900000|2025-10-08 05:05:00|5745.9|5742.9|5745|5742|5746.6|5743.7|5744|5741|117
1759900200000|2025-10-08 05:10:00|5745.1|5742.1|5742.5|5739.5|5745.2|5742.7|5742.5|5739.5|104
1759900500000|2025-10-08 05:15:00|5743|5740|5745|5742|5745.1|5742.1|5743|5740|90
1759900800000|2025-10-08 05:20:00|5745.1|5742.1|5744.4|5741.4|5745.6|5743.2|5743.8|5741.1|81
1759901100000|2025-10-08 05:25:00|5744.5|5741.5|5744|5741|5745|5742.2|5743.3|5740.9|101
1759901400000|2025-10-08 05:30:00|5743.3|5741.5|5747|5744|5747.7|5745.3|5743|5740|125
1759901700000|2025-10-08 05:35:00|5746.3|5744.5|5743.3|5740.3|5746.8|5744.5|5743.2|5740.2|82
1759902000000|2025-10-08 05:40:00|5743.2|5740.2|5741.5|5738.5|5743.5|5740.5|5741.2|5738.3|104
1759902300000|2025-10-08 05:45:00|5741.4|5738.4|5742.5|5739.5|5743.6|5741.1|5741.4|5738.4|76
1759902600000|2025-10-08 05:50:00|5742.2|5739.2|5740.1|5737.1|5742.5|5740.1|5739.8|5737.1|99
1759902900000|2025-10-08 05:55:00|5740|5737|5742|5739|5742.1|5739.1|5739.9|5737|142
1759903200000|2025-10-08 06:00:00|5742.4|5739.4|5743.6|5740.6|5746.6|5743.6|5741.9|5739.4|176
1759903500000|2025-10-08 06:05:00|5743.5|5740.5|5745.7|5743.9|5747.8|5744.9|5743.5|5740.5|208
1759903800000|2025-10-08 06:10:00|5745.8|5744|5744.1|5742.3|5748.4|5745.5|5743.8|5742|186
1759904100000|2025-10-08 06:15:00|5744|5742.2|5741.5|5739.7|5744.5|5742.7|5741|5739|188
1759904400000|2025-10-08 06:20:00|5741.4|5739.6|5739.5|5737.7|5741.8|5739.8|5738.1|5735.5|141
1759904700000|2025-10-08 06:25:00|5739.6|5737.8|5740.6|5738.8|5742|5740.2|5739.6|5737.8|143
1759905000000|2025-10-08 06:30:00|5740.5|5738.7|5742.9|5741.1|5744.2|5742.4|5739.9|5738.1|159
1759905300000|2025-10-08 06:35:00|5742.8|5741|5740.9|5739.1|5743.2|5741.4|5740.8|5739|154
1759905600000|2025-10-08 06:40:00|5740.8|5739|5739.5|5737.7|5741.2|5739.4|5738.5|5736.7|112
1759905900000|2025-10-08 06:45:00|5739.6|5737.8|5743.3|5741.5|5744.5|5742.1|5738.8|5737|198
1759906200000|2025-10-08 06:50:00|5743.2|5741.4|5743|5740|5744.3|5742|5742|5739.2|150
1759906500000|2025-10-08 06:55:00|5742.9|5739.9|5743|5740|5743.5|5741|5742.2|5739.3|128
1759906800000|2025-10-08 07:00:00|5742.9|5739.9|5743.7|5741.9|5745.6|5743.3|5741.3|5739.4|211
1759907100000|2025-10-08 07:05:00|5743.4|5741.6|5743.4|5741.6|5744.5|5742.5|5742.8|5741|148
1759907400000|2025-10-08 07:10:00|5743.3|5741.5|5743.9|5740.9|5745.5|5742.8|5743|5740.2|137
1759907700000|2025-10-08 07:15:00|5743.8|5740.8|5741.3|5739.5|5743.8|5742|5741.2|5739|169
1759908000000|2025-10-08 07:20:00|5741.4|5739.6|5743.9|5742.1|5744.4|5742.1|5741.4|5739.4|158
1759908300000|2025-10-08 07:25:00|5744.4|5741.4|5744.9|5741.9|5747|5744|5743.1|5741.3|163
1759908600000|2025-10-08 07:30:00|5745|5742|5749|5746|5749.1|5746.1|5743.4|5741|212
1759908900000|2025-10-08 07:35:00|5749.1|5746.1|5751.4|5748.4|5752.7|5749.7|5748.8|5745.8|223
1759909200000|2025-10-08 07:40:00|5751.2|5748.2|5754.5|5751.5|5755.4|5752.4|5750.5|5747.8|250
1759909500000|2025-10-08 07:45:00|5754.4|5751.4|5758.4|5755.4|5759.4|5756.4|5754.2|5751.2|231
1759909800000|2025-10-08 07:50:00|5758.1|5755.1|5756.4|5753.4|5758.9|5755.9|5756|5753|196
1759910100000|2025-10-08 07:55:00|5756.3|5753.3|5752.9|5749.9|5756.4|5753.9|5751.1|5748.1|238
1759910400000|2025-10-08 08:00:00|5752.6|5749.6|5756.8|5753.8|5757.1|5754.6|5751.6|5748.9|216
1759910700000|2025-10-08 08:05:00|5756.9|5753.9|5759.2|5756.2|5759.6|5756.6|5756.9|5753.9|212
1759911000000|2025-10-08 08:10:00|5759.1|5756.1|5758.6|5755.6|5760|5757.1|5757.5|5754.5|174
1759911300000|2025-10-08 08:15:00|5758.8|5755.8|5762.9|5759.9|5762.9|5759.9|5757.1|5754.1|207
1759911600000|2025-10-08 08:20:00|5763|5760|5761.6|5758.6|5768.1|5765.1|5761.6|5758.6|227
1759911900000|2025-10-08 08:25:00|5761.5|5758.5|5762.5|5759.5|5763.7|5760.7|5760.1|5757.1|170
1759912200000|2025-10-08 08:30:00|5762.6|5759.6|5763.5|5760.5|5763.9|5760.9|5761.3|5758.3|160
1759912500000|2025-10-08 08:35:00|5763.6|5760.6|5762.5|5760.7|5765|5762|5762.3|5760.1|155
1759912800000|2025-10-08 08:40:00|5762.4|5760.6|5761.6|5758.6|5763.1|5760.6|5760.9|5758|127
1759913100000|2025-10-08 08:45:00|5761.5|5758.5|5759.9|5758.1|5762.6|5759.7|5759.9|5757.5|88
1759913400000|2025-10-08 08:50:00|5760|5758.2|5759.5|5757.7|5760.7|5758.7|5759|5756.8|73
1759913700000|2025-10-08 08:55:00|5759.6|5757.8|5757.9|5756.1|5759.7|5757.9|5756.1|5753.8|163
1759914000000|2025-10-08 09:00:00|5758|5756.2|5760|5758.2|5760.5|5758.7|5757.8|5756|181
1759914300000|2025-10-08 09:05:00|5759.9|5758.1|5762.3|5760.5|5763.6|5761.3|5759.3|5757.5|169
1759914600000|2025-10-08 09:10:00|5762.2|5760.4|5765.4|5763.6|5765.8|5764|5761.4|5759.6|124
1759914900000|2025-10-08 09:15:00|5765.3|5763.5|5767.4|5765.6|5768.5|5766.6|5765.3|5763.5|107
1759915200000|2025-10-08 09:20:00|5767.5|5765.7|5769.3|5767.5|5769.6|5767.8|5766.4|5764.6|93
1759915500000|2025-10-08 09:25:00|5769.9|5766.9|5768.3|5766.5|5769.9|5767.6|5768.3|5766|117
1759915800000|2025-10-08 09:30:00|5768.4|5766.6|5763.8|5762|5769.2|5767.1|5763.7|5761|126
1759916100000|2025-10-08 09:35:00|5764.5|5761.5|5766.1|5763.1|5766.5|5764.5|5763.3|5760.7|122
1759916400000|2025-10-08 09:40:00|5766|5763|5763.2|5760.2|5767.6|5765.8|5763|5760.2|187
1759916700000|2025-10-08 09:45:00|5763.3|5760.3|5764.5|5762.7|5766.1|5763.6|5763.2|5760.2|185
1759917000000|2025-10-08 09:50:00|5764.4|5762.6|5763.6|5760.6|5765.2|5762.9|5763.4|5760.4|109
1759917300000|2025-10-08 09:55:00|5763.5|5760.5|5763.1|5760.1|5763.6|5761.2|5761.6|5758.6|96
1759917600000|2025-10-08 10:00:00|5763|5760|5765.3|5763.5|5765.8|5763.7|5762.1|5759.1|129
1759917900000|2025-10-08 10:05:00|5765.2|5763.4|5766.5|5763.5|5768.2|5765.8|5765.1|5763.3|128
1759918200000|2025-10-08 10:10:00|5765.8|5764|5768|5765|5768.5|5766.1|5765.3|5763.1|162
1759918500000|2025-10-08 10:15:00|5767.9|5764.9|5768.5|5765.5|5768.6|5765.6|5767|5764|107
1759918800000|2025-10-08 10:20:00|5768.2|5765.2|5769.9|5766.9|5770|5767.7|5766.7|5764.2|133
1759919100000|2025-10-08 10:25:00|5770|5767|5770.5|5768.7|5771.2|5768.9|5769.2|5766.4|128
1759919400000|2025-10-08 10:30:00|5770.6|5768.8|5771|5769.2|5772.1|5769.8|5770.3|5767.8|133
1759919700000|2025-10-08 10:35:00|5770.9|5769.1|5770.8|5769|5772.2|5770.4|5770.5|5768.7|61
1759920000000|2025-10-08 10:40:00|5770.6|5768.8|5773|5771.2|5773.5|5771.7|5770.4|5768.6|122
1759920300000|2025-10-08 10:45:00|5773.1|5771.3|5774.1|5771.1|5775.5|5773.2|5772.9|5771.1|65
1759920600000|2025-10-08 10:50:00|5774|5771|5773|5770|5774|5771.5|5771.5|5768.5|96
1759920900000|2025-10-08 10:55:00|5773.1|5770.1|5774.8|5773|5777.3|5774.3|5772.9|5769.9|173
1759921200000|2025-10-08 11:00:00|5775.3|5773.5|5774.4|5772.6|5776|5773.7|5773.2|5770.8|191
1759921500000|2025-10-08 11:05:00|5774.5|5772.7|5774.7|5772.9|5776.3|5773.8|5774.3|5771.9|138
1759921800000|2025-10-08 11:10:00|5774.1|5772.3|5775.4|5772.4|5775.5|5772.8|5772.8|5770.4|148
1759922100000|2025-10-08 11:15:00|5775.3|5772.3|5775.3|5772.3|5776.7|5774.2|5774.5|5771.5|118
1759922400000|2025-10-08 11:20:00|5775.4|5772.4|5774.2|5771.2|5776.1|5773.3|5773.8|5771.2|130
1759922700000|2025-10-08 11:25:00|5774.3|5771.3|5775|5772|5775.9|5772.9|5773.2|5770.2|134
1759923000000|2025-10-08 11:30:00|5775.1|5772.1|5776|5773|5776.6|5774|5774.8|5772.1|134
1759923300000|2025-10-08 11:35:00|5775.7|5772.7|5777.1|5774.1|5777.5|5774.5|5774.7|5772.2|110
1759923600000|2025-10-08 11:40:00|5777.2|5774.2|5776.1|5773.1|5777.5|5774.5|5776|5773|88
1759923900000|2025-10-08 11:45:00|5776.2|5773.2|5777|5774|5777.3|5774.8|5775.5|5773|99
1759924200000|2025-10-08 11:50:00|5777.1|5774.1|5778.5|5775.5|5778.6|5775.8|5776.6|5774|107
1759924500000|2025-10-08 11:55:00|5778.6|5775.6|5778.9|5775.9|5779.5|5776.8|5778.1|5775.3|148
1759924800000|2025-10-08 12:00:00|5779|5776|5777.1|5774.1|5779.2|5776.2|5777.1|5774.1|167
1759925100000|2025-10-08 12:05:00|5777|5774|5777.4|5774.4|5778.4|5775.9|5776.9|5773.9|146
1759925400000|2025-10-08 12:10:00|5777.5|5774.5|5780.5|5777.5|5780.7|5777.7|5776|5773|170
1759925700000|2025-10-08 12:15:00|5780.6|5777.6|5780.1|5777.1|5781|5778|5778.6|5775.9|151
1759926000000|2025-10-08 12:20:00|5780.9|5777.9|5780.8|5777.8|5781.5|5779.1|5779.7|5776.8|109
1759926300000|2025-10-08 12:25:00|5780.7|5777.7|5781.6|5778.6|5781.6|5779.2|5779.6|5776.9|129
1759926600000|2025-10-08 12:30:00|5781.7|5778.7|5782.5|5779.5|5782.9|5779.9|5781.4|5778.4|156
1759926900000|2025-10-08 12:35:00|5782.4|5779.4|5779.5|5776.5|5782.5|5779.7|5778.8|5776|114
1759927200000|2025-10-08 12:40:00|5779.4|5776.4|5779.1|5776.1|5780.6|5777.6|5778.9|5775.9|105
1759927500000|2025-10-08 12:45:00|5779|5776|5780.5|5777.5|5781.2|5778.4|5778.2|5775.5|147
1759927800000|2025-10-08 12:50:00|5780.4|5777.4|5780.5|5777.5|5781.2|5778.6|5779.1|5776.5|154
1759928100000|2025-10-08 12:55:00|5780.3|5778.5|5780.6|5777.6|5781.2|5778.6|5779.3|5776.9|130
1759928400000|2025-10-08 13:00:00|5780.5|5777.5|5782.4|5779.4|5782.6|5780|5780|5777|169
1759928700000|2025-10-08 13:05:00|5782.5|5779.5|5785.8|5782.8|5786.1|5783.6|5781.7|5779.2|170
1759929000000|2025-10-08 13:10:00|5785.9|5782.9|5785.5|5782.5|5787.3|5784.9|5785.5|5782.5|126
1759929300000|2025-10-08 13:15:00|5785.4|5782.4|5786.8|5783.8|5788.9|5786|5785.4|5782.4|194
1759929600000|2025-10-08 13:20:00|5787.5|5784.5|5782.6|5779.6|5787.5|5784.5|5782.5|5779.5|185
1759929900000|2025-10-08 13:25:00|5782.8|5779.8|5782|5779|5784.5|5781.5|5781.6|5778.9|171
1759930200000|2025-10-08 13:30:00|5781.9|5778.9|5782.8|5781|5783|5781.2|5780.6|5777.8|202
1759930500000|2025-10-08 13:35:00|5782.9|5781.1|5782.3|5780.5|5784.3|5782.5|5781.9|5780.1|187
1759930800000|2025-10-08 13:40:00|5782.4|5780.6|5782.5|5780.7|5784.1|5781.7|5781.7|5779.6|190
1759931100000|2025-10-08 13:45:00|5782.4|5780.6|5779.4|5777.6|5782.5|5780.6|5779.3|5777.3|186
1759931400000|2025-10-08 13:50:00|5779.5|5777.7|5777.4|5775.6|5780.9|5778.6|5776.2|5774.4|204
1759931700000|2025-10-08 13:55:00|5777.3|5775.5|5776.5|5774.7|5778.5|5776.7|5776.5|5774.5|201
1759932000000|2025-10-08 14:00:00|5775.7|5773.9|5779.3|5777.5|5780.8|5778.4|5774.6|5772.8|263
1759932300000|2025-10-08 14:05:00|5779.4|5777.6|5778|5776.2|5780.1|5777.8|5777.9|5775.9|151
1759932600000|2025-10-08 14:10:00|5778.1|5776.3|5778.9|5777.1|5780.2|5778.3|5776.9|5775.1|204
1759932900000|2025-10-08 14:15:00|5778.8|5777|5777.7|5774.7|5779|5777.1|5776.5|5774.4|170
1759933200000|2025-10-08 14:20:00|5777.1|5775.3|5778.3|5776.5|5779.5|5777.4|5776.5|5774|162
1759933500000|2025-10-08 14:25:00|5778.2|5776.4|5780.4|5778.6|5781.1|5778.9|5777.4|5775.4|191
1759933800000|2025-10-08 14:30:00|5780.3|5778.5|5780.3|5778.5|5782.9|5780.5|5779.4|5777|207
1759934100000|2025-10-08 14:35:00|5780.1|5778.3|5778.8|5777|5780.3|5778.5|5778|5776.2|158
1759934400000|2025-10-08 14:40:00|5778.4|5776.6|5779.1|5777.3|5780|5777.9|5778|5776.2|128
1759934700000|2025-10-08 14:45:00|5779|5777.2|5781.1|5779.3|5782.1|5780.3|5778|5775.9|183
1759935000000|2025-10-08 14:50:00|5781.3|5779.5|5781.4|5779.6|5781.6|5779.8|5779.8|5777.7|221
1759935300000|2025-10-08 14:55:00|5781.3|5779.5|5784.2|5781.2|5784.5|5782.2|5781|5779.2|212
1759935600000|2025-10-08 15:00:00|5784.3|5781.3|5783|5781.2|5784.3|5781.8|5781.9|5779.6|225
1759935900000|2025-10-08 15:05:00|5783.1|5781.3|5784.6|5781.6|5785.1|5782.1|5782.9|5780.1|136
1759936200000|2025-10-08 15:10:00|5784.7|5781.7|5783.6|5780.6|5785.2|5782.8|5782.9|5779.9|111
1759936500000|2025-10-08 15:15:00|5783.5|5780.5|5782.6|5779.6|5785.1|5782.7|5782.5|5779.6|137
1759936800000|2025-10-08 15:20:00|5782.2|5779.2|5784|5782.2|5784.1|5782.3|5782|5779|127
1759937100000|2025-10-08 15:25:00|5783.9|5782.1|5784|5781|5784.8|5782.4|5783.4|5780.9|120
1759937400000|2025-10-08 15:30:00|5784.1|5781.1|5782.5|5779.5|5784.2|5782.2|5782.5|5779.5|163
1759937700000|2025-10-08 15:35:00|5782.4|5779.4|5780.8|5779|5782.6|5780.4|5780.4|5778.1|128
1759938000000|2025-10-08 15:40:00|5780.7|5778.9|5782.1|5780.3|5782.2|5780.4|5780.7|5778.9|124
1759938300000|2025-10-08 15:45:00|5782|5780.2|5780.4|5777.4|5782.9|5781.1|5780.1|5777.1|133
1759938600000|2025-10-08 15:50:00|5780.1|5777.1|5778.5|5775.5|5780.8|5777.8|5777.7|5775|140
1759938900000|2025-10-08 15:55:00|5778.4|5775.4|5778.5|5775.5|5779.2|5776.6|5777.8|5774.8|185
1759939200000|2025-10-08 16:00:00|5778.6|5775.6|5777.6|5775.8|5778.7|5776.3|5777.5|5774.5|206
1759939500000|2025-10-08 16:05:00|5777.7|5775.9|5775.2|5772.2|5778.2|5776.1|5774.6|5772.2|118
1759939800000|2025-10-08 16:10:00|5774.6|5772.8|5775.3|5773.5|5776.1|5774.3|5774.5|5772.6|104
1759940100000|2025-10-08 16:15:00|5775.4|5773.6|5775.5|5773.7|5776|5774.2|5774.6|5772.8|114
1759940400000|2025-10-08 16:20:00|5775.4|5773.6|5776.4|5773.4|5776.9|5774.3|5775.4|5772.9|79
1759940700000|2025-10-08 16:25:00|5776.3|5773.3|5776.4|5773.4|5776.6|5773.9|5774.9|5772.1|127
1759941000000|2025-10-08 16:30:00|5776.5|5773.5|5775.4|5773.6|5776.6|5774.2|5775|5772.6|111
1759941300000|2025-10-08 16:35:00|5775.3|5773.5|5774.7|5771.7|5776|5773.6|5774.4|5771.4|70
1759941600000|2025-10-08 16:40:00|5774.8|5771.8|5777.6|5774.6|5777.7|5775.3|5774.3|5771.7|88
1759941900000|2025-10-08 16:45:00|5777.5|5774.5|5775.9|5774.1|5777.5|5774.7|5775.8|5773.6|67
1759942200000|2025-10-08 16:50:00|5775.8|5774|5776.5|5773.5|5776.6|5774.7|5775.7|5773.5|54
1759942500000|2025-10-08 16:55:00|5776.6|5773.6|5778.7|5775.7|5778.9|5776.3|5775.8|5773.2|149
1759942800000|2025-10-08 17:00:00|5778.8|5775.8|5777.1|5774.1|5779.1|5776.5|5776.6|5773.9|154
1759943100000|2025-10-08 17:05:00|5777.2|5774.2|5778|5776.2|5778.7|5776.5|5775.6|5772.9|118
1759943400000|2025-10-08 17:10:00|5778.1|5776.3|5777.5|5775.7|5778.8|5776.6|5776.7|5774.5|86
1759943700000|2025-10-08 17:15:00|5777|5775.2|5777.3|5775.5|5778.7|5776.4|5777|5775|77
1759944000000|2025-10-08 17:20:00|5777.4|5775.6|5778.5|5776.7|5779|5776.7|5777|5774.6|76
1759944300000|2025-10-08 17:25:00|5778.4|5776.6|5778.5|5775.5|5779|5776.9|5777.6|5775.1|67
1759944600000|2025-10-08 17:30:00|5778.4|5775.4|5778.3|5776.5|5778.7|5776.5|5777.1|5774.9|67
1759944900000|2025-10-08 17:35:00|5778.4|5776.6|5778.2|5776.4|5778.5|5776.7|5777.8|5776|54
1759945200000|2025-10-08 17:40:00|5778.3|5776.5|5779.9|5778.1|5780.6|5778.1|5778.1|5776.3|63
1759945500000|2025-10-08 17:45:00|5780|5778.2|5780.7|5777.7|5780.9|5778.6|5779.7|5777.2|97
1759945800000|2025-10-08 17:50:00|5780.6|5777.6|5779.4|5776.4|5780.6|5777.6|5778.9|5776.3|80
1759946100000|2025-10-08 17:55:00|5779.5|5776.5|5777.8|5774.8|5779.5|5776.5|5777.3|5774.5|136
1759946400000|2025-10-08 18:00:00|5778.1|5774.9|5778.1|5775.1|5780.1|5777.1|5776.5|5773.5|251
1759946700000|2025-10-08 18:05:00|5777.9|5774.9|5777.1|5774.1|5779.2|5776.3|5777.1|5774.1|145
1759947000000|2025-10-08 18:10:00|5777.2|5774.2|5777.1|5774.1|5778.7|5775.7|5775.7|5773.1|174
1759947300000|2025-10-08 18:15:00|5777|5774|5778.5|5775.5|5781.8|5778.8|5776.1|5773.4|353
1759947600000|2025-10-08 18:20:00|5778.6|5775.6|5778.4|5775.4|5778.7|5775.8|5776.4|5773.4|145
1759947900000|2025-10-08 18:25:00|5778.3|5775.3|5781|5778|5781.2|5778.2|5777.4|5775|172
1759948200000|2025-10-08 18:30:00|5781.1|5778.1|5780.4|5778.6|5782.1|5779.6|5780.2|5777.6|175
1759948500000|2025-10-08 18:35:00|5780.9|5777.9|5784|5781|5784|5781.5|5780|5777.5|149
1759948800000|2025-10-08 18:40:00|5783.9|5780.9|5782.9|5779.9|5784.6|5782.1|5782.4|5779.8|150
1759949100000|2025-10-08 18:45:00|5783|5780|5782.2|5779.2|5783.2|5780.9|5781.7|5778.9|86
1759949400000|2025-10-08 18:50:00|5782.4|5779.4|5783.2|5780.2|5783.2|5780.2|5780.3|5777.5|170
1759949700000|2025-10-08 18:55:00|5783.3|5780.3|5783.4|5780.4|5784|5781.4|5782.3|5779.5|120
1759950000000|2025-10-08 19:00:00|5783.5|5780.5|5786.5|5783.5|5787|5784|5783.3|5780.5|167
1759950300000|2025-10-08 19:05:00|5785.9|5784.1|5785|5782|5786.7|5784.2|5784.3|5781.7|152
1759950600000|2025-10-08 19:10:00|5785.1|5782.1|5785.1|5782.1|5785.6|5783.2|5784|5781.6|179
1759950900000|2025-10-08 19:15:00|5785|5782|5785.1|5782.1|5785.2|5782.8|5783.9|5781.6|163
1759951200000|2025-10-08 19:20:00|5784.4|5782.6|5785.6|5782.6|5785.6|5783.3|5784.2|5781.9|56
1759951500000|2025-10-08 19:25:00|5785|5783.2|5785.8|5782.8|5786|5783.2|5784.6|5782.4|76
1759951800000|2025-10-08 19:30:00|5785.7|5782.7|5785.4|5783.6|5786.1|5783.7|5785.3|5782.5|104
1759952100000|2025-10-08 19:35:00|5785.3|5783.5|5786.1|5783.1|5786.5|5784|5784.8|5782.4|50
1759952400000|2025-10-08 19:40:00|5786|5783|5784.5|5781.5|5786.1|5783.7|5784.4|5781.4|105
1759952700000|2025-10-08 19:45:00|5784.6|5781.6|5786|5783|5786|5783.1|5783.9|5781.5|99
1759953000000|2025-10-08 19:50:00|5785.9|5782.9|5786|5783|5786|5783.2|5784.9|5782.3|83
1759953300000|2025-10-08 19:55:00|5785.9|5782.9|5786.5|5783.5|5787|5784|5785.9|5782.9|120
1759953600000|2025-10-08 20:00:00|5786.4|5783.4|5787|5784|5787.5|5784.5|5786.4|5783.4|96
1759953900000|2025-10-08 20:05:00|5787.1|5784.1|5786.6|5783.6|5787.2|5784.7|5786.4|5783.4|99
1759954200000|2025-10-08 20:10:00|5786.7|5783.7|5787.1|5784.1|5787.6|5784.8|5786.1|5783.4|75
1759954500000|2025-10-08 20:15:00|5787.2|5784.2|5787.4|5784.4|5787.6|5784.8|5786.5|5784|56
1759954800000|2025-10-08 20:20:00|5787.3|5784.3|5787|5784|5787.5|5784.9|5786.6|5783.9|51
1759955100000|2025-10-08 20:25:00|5787.1|5784.1|5786|5783|5787.3|5784.3|5785.9|5782.9|57
1759955400000|2025-10-08 20:30:00|5785.9|5782.9|5786|5783|5786|5783|5785.5|5782.5|57
1759955700000|2025-10-08 20:35:00|5785.9|5782.9|5786.6|5783.6|5786.6|5783.6|5785.5|5782.5|69
1759956000000|2025-10-08 20:40:00|5786.5|5783.5|5786.8|5783.8|5786.8|5783.8|5786.5|5783.5|53
1759956300000|2025-10-08 20:45:00|5786.9|5783.9|5788.4|5785.4|5788.6|5785.6|5786.9|5783.9|64
1759956600000|2025-10-08 20:50:00|5788.5|5785.5|5788.3|5785.3|5788.6|5785.6|5787|5784|103
1759956900000|2025-10-08 20:55:00|5789.3|5784.5|5790.3|5784.5|5790.3|5785.2|5789.3|5784.2|134
1759957200000|2025-10-08 21:00:00|5790.2|5784.4|5787.8|5782|5791.6|5785.8|5785.2|5779.4|12
1759957500000|2025-10-08 21:05:00|5787.7|5781.9|5790.3|5784.5|5790.3|5784.5|5787.7|5781.9|60
1759957800000|2025-10-08 21:10:00|5789.7|5783.9|5789.8|5784|5790.1|5784.3|5788.5|5782.7|30
1759958100000|2025-10-08 21:15:00|5789.4|5783.6|5790.1|5784.3|5790.2|5784.4|5789.4|5783.6|29
1759958400000|2025-10-08 21:20:00|5789.7|5783.9|5789.6|5783.8|5790.1|5784.3|5789.4|5783.6|28
1759958700000|2025-10-08 21:25:00|5789.7|5783.9|5787.4|5781.6|5789.7|5783.9|5786.6|5780.8|76
1759959000000|2025-10-08 21:30:00|5787.3|5781.5|5787.3|5781.5|5787.6|5781.8|5785.3|5779.5|147
1759959300000|2025-10-08 21:35:00|5787.2|5781.4|5786.9|5781.1|5787.3|5781.5|5786.3|5780.5|133
1759959600000|2025-10-08 21:40:00|5787|5781.2|5786.5|5780.7|5787|5781.5|5785.3|5779.5|175
1759959900000|2025-10-08 21:45:00|5786.7|5780.9|5786.2|5780.4|5787.1|5781.3|5786|5780.2|122
1759960200000|2025-10-08 21:50:00|5786|5780.6|5786.3|5780.5|5786.7|5780.9|5786|5780.2|52
1759960500000|2025-10-08 21:55:00|5786.2|5780.4|5787.2|5781.4|5787.5|5781.7|5786|5780.2|100
1759960800000|2025-10-08 22:00:00|5787.1|5781.3|5788.6|5783.8|5788.7|5783.9|5786.9|5781.3|104
1759961100000|2025-10-08 22:05:00|5787.7|5784.7|5787.4|5784.4|5788.2|5785.2|5787.3|5784.3|45
1759961400000|2025-10-08 22:10:00|5787.5|5784.5|5788.3|5785.3|5788.3|5785.3|5787.4|5784.4|55
1759961700000|2025-10-08 22:15:00|5788.2|5785.2|5788|5785|5788.4|5785.4|5787.6|5784.6|31
1759962000000|2025-10-08 22:20:00|5788.1|5785.1|5787.9|5784.9|5788.3|5785.3|5787.8|5784.8|22
1759962300000|2025-10-08 22:25:00|5788|5785|5788.3|5785.3|5788.4|5785.4|5787.7|5784.7|37
1759962600000|2025-10-08 22:30:00|5788.2|5785.2|5788.4|5785.4|5788.5|5785.5|5788|5785|26
1759962900000|2025-10-08 22:35:00|5788.1|5785.1|5788|5785|5788.4|5785.4|5787.9|5784.9|14
1759963200000|2025-10-08 22:40:00|5788.1|5785.1|5788.1|5785.1|5788.5|5785.5|5788|5785|27
1759963500000|2025-10-08 22:45:00|5788.2|5785.2|5788.1|5785.1|5788.2|5785.2|5787.8|5784.8|32
1759963800000|2025-10-08 22:50:00|5788|5785|5790.1|5787.1|5790.5|5787.5|5788|5785|69
1759964100000|2025-10-08 22:55:00|5790|5787|5789.5|5786.5|5790.5|5787.5|5789.4|5786.4|48
1759964400000|2025-10-08 23:00:00|5789.4|5786.4|5788.5|5785.5|5789.5|5786.5|5788|5785|59
1759964700000|2025-10-08 23:05:00|5788.6|5785.6|5788.7|5785.7|5789.5|5786.6|5788.4|5785.6|40
1759965000000|2025-10-08 23:10:00|5788.8|5785.8|5789|5786|5789.1|5786.1|5788.1|5785.1|48
1759965300000|2025-10-08 23:15:00|5788.9|5785.9|5788.1|5785.1|5789|5786|5787.7|5784.7|72
1759965600000|2025-10-08 23:20:00|5788|5785|5785.6|5782.6|5788.1|5785.1|5785.4|5782.4|73
1759965900000|2025-10-08 23:25:00|5785.7|5782.7|5786|5783|5786|5783|5785.5|5782.5|39
1759966200000|2025-10-08 23:30:00|5786.1|5783.1|5787.4|5784.4|5787.5|5784.5|5786.1|5783.1|42
1759966500000|2025-10-08 23:35:00|5787.5|5784.5|5788|5785|5788.4|5785.4|5787.1|5784.4|46
1759966800000|2025-10-08 23:40:00|5788.1|5785.1|5787|5784|5789.1|5786.1|5786|5783.9|55
1759967100000|2025-10-08 23:45:00|5786.9|5783.9|5784.1|5781.1|5786.9|5783.9|5783.7|5780.8|100
1759967400000|2025-10-08 23:50:00|5784|5781|5783.5|5781.7|5784.5|5781.7|5782.9|5780.4|88
1759967700000|2025-10-08 23:55:00|5783.4|5781.6|5785.1|5782.1|5785.1|5782.5|5783.3|5780.7|81
1759968000000|2025-10-09 00:00:00|5785.5|5782.5|5787.7|5784.7|5788|5785|5784.6|5782|107
1759968300000|2025-10-09 00:05:00|5787.6|5784.6|5789.2|5786.2|5790|5787|5787.4|5784.4|79
1759968600000|2025-10-09 00:10:00|5789.1|5786.1|5789|5786|5789.3|5786.3|5787.3|5784.9|76
1759968900000|2025-10-09 00:15:00|5788.9|5785.9|5790.5|5787.5|5790.5|5787.6|5787.7|5785.4|74
1759969200000|2025-10-09 00:20:00|5790.7|5787.7|5792.4|5790.6|5793|5790.6|5790.5|5787.5|86
1759969500000|2025-10-09 00:25:00|5792.3|5790.5|5792.5|5789.5|5792.9|5790.5|5790.9|5788.6|64
1759969800000|2025-10-09 00:30:00|5792.4|5789.4|5793.6|5790.6|5793.8|5791.4|5791.7|5789.2|57
1759970100000|2025-10-09 00:35:00|5793.5|5790.5|5794.5|5791.5|5794.8|5791.8|5793.5|5790.5|73
1759970400000|2025-10-09 00:40:00|5794.6|5791.6|5794.6|5791.6|5795|5792.6|5792.9|5790.6|65
1759970700000|2025-10-09 00:45:00|5794.5|5791.5|5793.6|5791.8|5795|5792|5792.9|5790.4|91
1759971000000|2025-10-09 00:50:00|5794.2|5791.2|5794.5|5791.5|5794.9|5792.2|5793|5790.4|110
1759971300000|2025-10-09 00:55:00|5794.3|5791.3|5793|5790|5794.4|5791.7|5792|5789.1|98
1759971600000|2025-10-09 01:00:00|5792.9|5789.9|5793.9|5792.1|5795.2|5792.8|5792.3|5789.9|181
1759971900000|2025-10-09 01:05:00|5794|5792.2|5798.3|5795.3|5799|5796|5793.8|5792|207
1759972200000|2025-10-09 01:10:00|5798.4|5795.4|5799|5796|5801|5798.3|5797.6|5795.1|185
1759972500000|2025-10-09 01:15:00|5799.1|5796.1|5800.3|5798.5|5801.5|5799.2|5798.3|5795.5|168
1759972800000|2025-10-09 01:20:00|5800.5|5798.7|5799.4|5796.4|5800.5|5798.7|5798.8|5796|121
1759973100000|2025-10-09 01:25:00|5799.2|5796.2|5801.4|5798.4|5801.4|5798.8|5798.4|5795.4|161
1759973400000|2025-10-09 01:30:00|5801.3|5798.3|5800.6|5797.6|5801.5|5798.5|5798.7|5796.2|168
1759973700000|2025-10-09 01:35:00|5800.5|5797.5|5800|5798.2|5801.4|5798.9|5798.4|5796|146
1759974000000|2025-10-09 01:40:00|5800.5|5797.5|5799.6|5796.6|5801.6|5798.6|5798.5|5795.5|152
1759974300000|2025-10-09 01:45:00|5799.5|5796.5|5798|5795|5799.9|5796.9|5798|5795|144
1759974600000|2025-10-09 01:50:00|5798.1|5795.1|5797.2|5794.2|5799.1|5796.5|5796.5|5794|125
1759974900000|2025-10-09 01:55:00|5797.3|5794.3|5794.5|5791.5|5797.3|5795.1|5793.7|5791.1|164
1759975200000|2025-10-09 02:00:00|5794.4|5791.4|5792.1|5789.1|5794.4|5791.7|5790.5|5788|155
1759975500000|2025-10-09 02:05:00|5792|5789|5792.9|5791.1|5794.1|5791.6|5791.4|5788.4|119
1759975800000|2025-10-09 02:10:00|5793|5791.2|5797|5794|5797|5794.3|5793|5791.2|44
1759976100000|2025-10-09 02:15:00|5796.9|5793.9|5795.1|5792.1|5796.9|5793.9|5794.4|5791.4|53
1759976400000|2025-10-09 02:20:00|5795.2|5792.2|5795.9|5794.1|5797.4|5795|5795|5792.1|50
1759976700000|2025-10-09 02:25:00|5795.8|5794|5798.4|5795.4|5798.5|5795.5|5795.4|5793.6|81
1759977000000|2025-10-09 02:30:00|5798.5|5795.5|5798.6|5795.6|5798.7|5795.8|5797.5|5794.5|95
1759977300000|2025-10-09 02:35:00|5797.9|5796.1|5800|5797|5800.1|5797.5|5797.4|5794.9|83
1759977600000|2025-10-09 02:40:00|5799.9|5796.9|5804.5|5801.5|5804.6|5801.6|5799.9|5796.9|101
1759977900000|2025-10-09 02:45:00|5804.6|5801.6|5806.5|5803.5|5806.8|5803.8|5804|5801.4|114
1759978200000|2025-10-09 02:50:00|5806.6|5803.6|5806.1|5803.1|5806.6|5803.6|5805|5802|75
1759978500000|2025-10-09 02:55:00|5806|5803|5806.2|5803.2|5806.3|5803.9|5804.8|5801.8|101
1759978800000|2025-10-09 03:00:00|5806.1|5803.1|5803.6|5800.6|5806.6|5803.6|5803.5|5800.5|116
1759979100000|2025-10-09 03:05:00|5803.5|5800.5|5801.4|5798.4|5803.6|5800.9|5800.5|5797.5|118
1759979400000|2025-10-09 03:10:00|5801.5|5798.5|5799.6|5796.6|5802.5|5800.1|5799.2|5796.5|107
1759979700000|2025-10-09 03:15:00|5799.5|5797.7|5800.4|5797.4|5800.8|5798.1|5798.6|5796.3|102
1759980000000|2025-10-09 03:20:00|5800.1|5797.1|5801.5|5798.5|5801.6|5798.6|5799.5|5796.6|86
1759980300000|2025-10-09 03:25:00|5801.4|5798.4|5801.5|5798.5|5802.2|5799.3|5800.7|5797.9|53
1759980600000|2025-10-09 03:30:00|5801.4|5798.4|5802|5799|5802.4|5799.4|5800.3|5797.4|76
1759980900000|2025-10-09 03:35:00|5801.4|5799.6|5801.5|5799.7|5802.3|5799.7|5801.4|5798.4|60
1759981200000|2025-10-09 03:40:00|5801.6|5799.8|5801.5|5798.5|5802.5|5799.8|5800.7|5797.9|66
1759981500000|2025-10-09 03:45:00|5801.6|5798.6|5801.6|5798.6|5802.3|5799.3|5801.5|5798.5|55
1759981800000|2025-10-09 03:50:00|5801.7|5798.7|5801.6|5798.6|5802|5799|5801|5798|41
1759982100000|2025-10-09 03:55:00|5801.7|5798.7|5801.6|5798.6|5802.5|5799.5|5800.9|5797.9|71
1759982400000|2025-10-09 04:00:00|5801.5|5798.5|5802.7|5799.7|5803.1|5800.1|5801.4|5798.4|48
1759982700000|2025-10-09 04:05:00|5802.1|5800.3|5804.6|5802.8|5805.2|5803.4|5802.1|5799.7|45
1759983000000|2025-10-09 04:10:00|5804.7|5802.9|5804.5|5802.7|5805.5|5803|5804|5802.2|38
1759983300000|2025-10-09 04:15:00|5804.7|5802.9|5805.5|5802.5|5805.6|5803.3|5803.9|5802.1|39
1759983600000|2025-10-09 04:20:00|5804.3|5802.6|5805.5|5802.5|5805.5|5803.2|5804.1|5802|40
1759983900000|2025-10-09 04:25:00|5804.9|5803.1|5803.7|5801.9|5805.4|5803.2|5803.4|5801.1|42
1759984200000|2025-10-09 04:30:00|5803.8|5802|5804.9|5801.9|5805|5802.6|5803.4|5801|38
1759984500000|2025-10-09 04:35:00|5804.8|5803|5805.1|5803.3|5805.7|5803.5|5804.8|5802.4|32
1759984800000|2025-10-09 04:40:00|5805.2|5803.4|5806.5|5804.7|5806.9|5805.1|5805.2|5803.4|41
1759985100000|2025-10-09 04:45:00|5806.6|5804.8|5807|5805.2|5807|5805.2|5806.2|5804.4|25
1759985400000|2025-10-09 04:50:00|5807.1|5805.3|5806.1|5804.3|5807.4|5805.6|5806.1|5804.3|35
1759985700000|2025-10-09 04:55:00|5806|5804.2|5805.5|5802.5|5806.6|5804.6|5805.1|5802.5|51
1759986000000|2025-10-09 05:00:00|5805.4|5802.4|5807.3|5804.3|5807.3|5804.5|5804.9|5802.4|54
1759986300000|2025-10-09 05:05:00|5807.4|5804.4|5807|5804|5807.6|5805.2|5806.4|5803.4|51
1759986600000|2025-10-09 05:10:00|5806.3|5804.5|5806.9|5803.9|5807.2|5804.7|5806.3|5803.5|53
1759986900000|2025-10-09 05:15:00|5807|5804|5805.5|5802.5|5807|5804|5804.9|5802.3|52
1759987200000|2025-10-09 05:20:00|5804.9|5803.1|5804.4|5802.6|5805.8|5803.2|5804.4|5802|62
1759987500000|2025-10-09 05:25:00|5804.5|5802.7|5804.5|5801.5|5805.5|5802.8|5804.4|5801.5|79
1759987800000|2025-10-09 05:30:00|5804.6|5801.6|5804.1|5801.1|5805.4|5803|5803.9|5801.1|96
1759988100000|2025-10-09 05:35:00|5804|5801|5803.8|5800.8|5805.5|5803|5803.2|5800.8|84
1759988400000|2025-10-09 05:40:00|5803.7|5800.7|5802.6|5799.6|5803.7|5801.2|5801|5798.4|62
1759988700000|2025-10-09 05:45:00|5802|5800.2|5801.2|5798.2|5802.5|5800.4|5800.4|5798.1|83
1759989000000|2025-10-09 05:50:00|5801.1|5798.1|5799.8|5798|5801.5|5799|5799.5|5797.4|87
1759989300000|2025-10-09 05:55:00|5799.7|5797.9|5796.2|5794.4|5800.4|5797.9|5796.2|5794.4|135
1759989600000|2025-10-09 06:00:00|5796|5794.2|5798|5795|5798.2|5795.4|5795.4|5792.9|148
1759989900000|2025-10-09 06:05:00|5798.1|5795.1|5795.6|5792.6|5798.2|5795.4|5795.5|5792.5|142
1759990200000|2025-10-09 06:10:00|5794.9|5793.1|5791.7|5788.7|5795.1|5793.1|5791.3|5788.3|188
1759990500000|2025-10-09 06:15:00|5791.6|5788.6|5788.5|5785.5|5793.1|5790.1|5787.8|5785.1|212
1759990800000|2025-10-09 06:20:00|5788.2|5785.2|5787.5|5784.5|5788.3|5785.7|5784.5|5781.5|227
1759991100000|2025-10-09 06:25:00|5787.6|5784.6|5783|5780|5787.9|5784.9|5782.5|5780|218
1759991400000|2025-10-09 06:30:00|5782.1|5780.3|5781.5|5779.7|5782.8|5781|5780.1|5777.3|290
1759991700000|2025-10-09 06:35:00|5781.4|5779.6|5778|5776.2|5781.4|5779.6|5778|5776.2|224
1759992000000|2025-10-09 06:40:00|5777.8|5776|5773.3|5771.5|5778.1|5776.3|5773.3|5771.5|181
1759992300000|2025-10-09 06:45:00|5773.4|5771.6|5772.5|5769.5|5774.5|5772.7|5770.8|5767.8|222
1759992600000|2025-10-09 06:50:00|5772.1|5769.1|5767.4|5765.6|5772.2|5770.4|5765.1|5762.8|280
1759992900000|2025-10-09 06:55:00|5767.3|5765.5|5770|5768.2|5771.4|5769.2|5766.5|5764.7|250
1759993200000|2025-10-09 07:00:00|5770.1|5768.3|5770.5|5768.7|5772.8|5770.4|5768.8|5766.8|349
1759993500000|2025-10-09 07:05:00|5770.3|5768.5|5772.5|5770.7|5773.7|5771.1|5769.4|5767.5|281
1759993800000|2025-10-09 07:10:00|5772.4|5770.6|5777.4|5774.4|5778.3|5775.3|5772.3|5769.8|207
1759994100000|2025-10-09 07:15:00|5777.7|5774.7|5775.5|5772.5|5778|5775|5772.8|5770.5|186
1759994400000|2025-10-09 07:20:00|5775.6|5772.6|5774|5772.2|5775.7|5772.7|5772.5|5770.7|166
1759994700000|2025-10-09 07:25:00|5774.1|5772.3|5771.7|5769.9|5774.3|5772.5|5771|5769.2|130
1759995000000|2025-10-09 07:30:00|5772.3|5769.3|5771.5|5769.7|5773.7|5771.7|5771.1|5768.4|165
1759995300000|2025-10-09 07:35:00|5771.6|5769.8|5768.1|5765.1|5772|5769.8|5767.1|5765|169
1759995600000|2025-10-09 07:40:00|5767.1|5765.3|5770.5|5767.5|5770.6|5767.9|5765.7|5763.2|198
1759995900000|2025-10-09 07:45:00|5771.3|5768.3|5773.1|5770.1|5774.6|5771.6|5771.3|5768.3|180
1759996200000|2025-10-09 07:50:00|5773.2|5770.2|5772.1|5769.1|5774.1|5771.3|5771.6|5769.1|152
1759996500000|2025-10-09 07:55:00|5772|5769|5771.3|5769.5|5772.6|5770.2|5769.3|5767|184
1759996800000|2025-10-09 08:00:00|5771.4|5769.6|5769.1|5767.3|5771.5|5769.7|5769.1|5767.1|132
1759997100000|2025-10-09 08:05:00|5769|5767.2|5769.3|5767.5|5769.8|5768|5766.9|5764.9|162
1759997400000|2025-10-09 08:10:00|5769.4|5767.6|5770|5768.2|5770.6|5768.8|5768.7|5766.8|132
1759997700000|2025-10-09 08:15:00|5770.1|5768.3|5771.1|5769.3|5771.5|5769.7|5769.6|5767.8|106
1759998000000|2025-10-09 08:20:00|5771|5769.2|5766.9|5765.1|5771.3|5769.5|5766.8|5765|158
1759998300000|2025-10-09 08:25:00|5767|5765.2|5767.5|5765.7|5768.4|5766.6|5766.6|5764.8|131
1759998600000|2025-10-09 08:30:00|5767.4|5765.6|5763|5760|5767.6|5765.8|5762.2|5759.8|202
1759998900000|2025-10-09 08:35:00|5762.9|5759.9|5763.6|5761.8|5764.9|5762.8|5761.6|5759.4|140
1759999200000|2025-10-09 08:40:00|5763.9|5762.1|5767.4|5764.4|5767.6|5765|5763.8|5762|184
1759999500000|2025-10-09 08:45:00|5767.5|5764.5|5766.3|5763.3|5768.4|5765.9|5765.4|5762.4|223
1759999800000|2025-10-09 08:50:00|5766.2|5763.2|5767.6|5764.6|5768.1|5765.1|5765.9|5762.9|142
1760000100000|2025-10-09 08:55:00|5767.7|5764.7|5769.5|5766.5|5769.8|5766.8|5766|5763|193
1760000400000|2025-10-09 09:00:00|5769.9|5766.9|5776.4|5773.4|5777.3|5775|5769.1|5766.5|256
1760000700000|2025-10-09 09:05:00|5776.9|5773.9|5773|5770|5776.9|5773.9|5771.4|5768.9|381
1760001000000|2025-10-09 09:10:00|5773.1|5770.1|5773.4|5770.4|5773.9|5771.1|5771.7|5768.9|188
1760001300000|2025-10-09 09:15:00|5773.2|5770.2|5775.4|5772.4|5776.1|5773.7|5772.3|5769.5|204
1760001600000|2025-10-09 09:20:00|5774.8|5773|5776.4|5773.4|5776.6|5774.4|5774.8|5772.1|123
1760001900000|2025-10-09 09:25:00|5776.5|5773.5|5777.2|5775.4|5777.7|5775.6|5775.4|5773.1|142
1760002200000|2025-10-09 09:30:00|5777.1|5775.3|5778.1|5775.1|5778.2|5775.8|5775.8|5772.8|115
1760002500000|2025-10-09 09:35:00|5778|5775|5779.1|5777.3|5779.5|5777.4|5777.9|5775|110
1760002800000|2025-10-09 09:40:00|5779|5777.2|5778|5775|5780|5777.8|5777.9|5774.9|80
1760003100000|2025-10-09 09:45:00|5778.1|5775.1|5777.5|5774.5|5779|5776.4|5777.5|5774.5|129
1760003400000|2025-10-09 09:50:00|5777.3|5774.3|5779.5|5776.5|5779.9|5776.9|5776.8|5773.8|143
1760003700000|2025-10-09 09:55:00|5779.6|5776.6|5780.6|5777.6|5781.6|5779.1|5779.4|5776.4|166
1760004000000|2025-10-09 10:00:00|5780.5|5777.5|5782.7|5779.7|5782.9|5780.4|5780.4|5777.5|139
1760004300000|2025-10-09 10:05:00|5782.8|5779.8|5782.9|5781.1|5783.6|5781.3|5782|5779.4|130
1760004600000|2025-10-09 10:10:00|5783|5781.2|5782.3|5780.5|5783.7|5781.5|5781.9|5779.4|131
1760004900000|2025-10-09 10:15:00|5782.2|5780.4|5781.1|5778.1|5782.6|5780.5|5779.5|5776.5|134
1760005200000|2025-10-09 10:20:00|5781|5778|5781.6|5778.6|5782.1|5779.1|5780.5|5777.5|89
1760005500000|2025-10-09 10:25:00|5781.5|5778.5|5781.4|5778.4|5782.2|5779.2|5781.1|5778.1|102
1760005800000|2025-10-09 10:30:00|5781.3|5778.3|5778.5|5776.7|5781.4|5778.7|5778.2|5776|90
1760006100000|2025-10-09 10:35:00|5779|5776|5778.1|5775.1|5779.1|5776.6|5777.8|5774.8|70
1760006400000|2025-10-09 10:40:00|5778|5775|5778.7|5776.9|5779.3|5776.9|5776.9|5774.1|123
1760006700000|2025-10-09 10:45:00|5778.8|5777|5781.4|5778.4|5781.4|5779|5778.5|5776.3|121
1760007000000|2025-10-09 10:50:00|5781.5|5778.5|5779.9|5776.9|5782|5779.5|5779.5|5776.5|90
1760007300000|2025-10-09 10:55:00|5780|5777|5780.5|5778.7|5781.7|5779.1|5779.4|5776.8|125
1760007600000|2025-10-09 11:00:00|5780.3|5778.5|5777.1|5775.3|5780.8|5779|5776.8|5775|103
1760007900000|2025-10-09 11:05:00|5777.2|5775.4|5775.1|5772.1|5777.9|5775.6|5774.4|5772.1|129
1760008200000|2025-10-09 11:10:00|5775.2|5772.2|5774.5|5772.7|5775.7|5773.5|5773.6|5771|111
1760008500000|2025-10-09 11:15:00|5774.4|5772.6|5775.9|5774.1|5776.3|5774.5|5773.6|5771.8|68
1760008800000|2025-10-09 11:20:00|5775.8|5774|5776.8|5775|5778.6|5776.3|5775.2|5773.4|65
1760009100000|2025-10-09 11:25:00|5776.4|5774.6|5777.3|5775.5|5777.5|5775.5|5775.5|5773.7|42
1760009400000|2025-10-09 11:30:00|5777.4|5775.6|5779.6|5777.8|5780.4|5778|5777.3|5775|62
1760009700000|2025-10-09 11:35:00|5779.4|5777.6|5780.1|5777.1|5780.3|5778.1|5778.4|5776.1|103
1760010000000|2025-10-09 11:40:00|5780.2|5777.2|5783|5780|5783|5780.1|5779.9|5777.2|114
1760010300000|2025-10-09 11:45:00|5783.4|5780.4|5783.3|5781.5|5784.1|5781.5|5782.4|5780.4|69
1760010600000|2025-10-09 11:50:00|5783.2|5781.4|5781.8|5780|5784.1|5781.6|5781.3|5779.5|79
1760010900000|2025-10-09 11:55:00|5781.7|5779.9|5780.7|5778.9|5782|5779.9|5780.3|5778|138
1760011200000|2025-10-09 12:00:00|5780.8|5779|5779.8|5778|5781.4|5779.6|5778.6|5776.8|176
1760011500000|2025-10-09 12:05:00|5779.7|5777.9|5778.9|5775.9|5780.1|5778.3|5777.8|5775.7|186
1760011800000|2025-10-09 12:10:00|5778.1|5776.3|5777.4|5775.6|5779.3|5777.3|5777.4|5775.6|132
1760012100000|2025-10-09 12:15:00|5777.5|5775.7|5781.1|5779.3|5781.9|5779.6|5777.5|5775.7|166
1760012400000|2025-10-09 12:20:00|5781.6|5778.6|5781|5778|5783|5780.5|5779.9|5777.8|164
1760012700000|2025-10-09 12:25:00|5781.1|5778.1|5782.1|5779.1|5783.2|5781|5780.3|5778|97
1760013000000|2025-10-09 12:30:00|5782|5779|5786.4|5783.4|5786.8|5783.8|5780.1|5777.6|138
1760013300000|2025-10-09 12:35:00|5785.7|5783.9|5786|5783|5787.5|5785.7|5784.1|5781.9|219
1760013600000|2025-10-09 12:40:00|5785.1|5783.3|5783.4|5781.6|5785.7|5783.3|5781.6|5779.4|205
1760013900000|2025-10-09 12:45:00|5783.3|5781.5|5781|5779.2|5783.9|5782.1|5780.6|5778.8|150
1760014200000|2025-10-09 12:50:00|5780.9|5779.1|5781.2|5779.4|5782.3|5780.1|5780.3|5778.1|138
1760014500000|2025-10-09 12:55:00|5781.9|5778.9|5782.5|5780.7|5784.1|5781.8|5781|5778.5|159
1760014800000|2025-10-09 13:00:00|5782.6|5780.8|5780|5778.2|5783.8|5781.6|5779.8|5777.5|182
1760015100000|2025-10-09 13:05:00|5779.9|5778.1|5781.1|5778.1|5788.6|5785.6|5779.9|5777.9|424
1760015400000|2025-10-09 13:10:00|5781.4|5778.4|5782.7|5779.7|5787.3|5784.7|5781.4|5778.4|414
1760015700000|2025-10-09 13:15:00|5782.9|5779.9|5780.2|5777.2|5784.1|5781.1|5779.4|5776.4|287
1760016000000|2025-10-09 13:20:00|5780.1|5777.1|5780.8|5777.8|5781|5778.3|5777.9|5775.4|196
1760016300000|2025-10-09 13:25:00|5780.9|5777.9|5781.1|5778.1|5782.5|5779.9|5779.4|5776.4|225
1760016600000|2025-10-09 13:30:00|5781.2|5778.2|5776.9|5773.9|5781.9|5778.9|5776.4|5773.4|291
1760016900000|2025-10-09 13:35:00|5776.6|5773.6|5773.5|5770.5|5776.6|5773.6|5772.8|5770.1|223
1760017200000|2025-10-09 13:40:00|5773.6|5770.6|5766.4|5764.6|5774|5771.1|5766.3|5763.5|270
1760017500000|2025-10-09 13:45:00|5766.3|5764.5|5767.4|5764.4|5767.9|5765.6|5763|5761.2|250
1760017800000|2025-10-09 13:50:00|5766.7|5764.9|5766.4|5763.4|5769.7|5767.2|5764.3|5762.3|336
1760018100000|2025-10-09 13:55:00|5766.5|5763.5|5767.9|5764.9|5768.2|5765.8|5765.3|5762.9|314
1760018400000|2025-10-09 14:00:00|5767.5|5764.5|5761.5|5758.5|5767.5|5765|5760.1|5757.1|392
1760018700000|2025-10-09 14:05:00|5761.6|5758.6|5761.9|5758.9|5764|5761|5760.1|5757.9|287
1760019000000|2025-10-09 14:10:00|5761.7|5758.7|5761.9|5758.9|5762.5|5759.5|5759.6|5757|267
1760019300000|2025-10-09 14:15:00|5762|5759|5762.2|5759.2|5763.8|5760.8|5760.5|5757.5|287
1760019600000|2025-10-09 14:20:00|5762.1|5759.1|5757.4|5754.4|5762.1|5759.1|5756.7|5753.7|331
1760019900000|2025-10-09 14:25:00|5757.5|5754.5|5755.7|5752.7|5759.5|5756.5|5755|5752|327
1760020200000|2025-10-09 14:30:00|5755.8|5752.8|5755.9|5752.9|5756.4|5753.6|5754|5751.3|347
1760020500000|2025-10-09 14:35:00|5756|5753|5756.6|5753.6|5757.6|5754.6|5754.3|5751.3|271
1760020800000|2025-10-09 14:40:00|5756.5|5753.5|5752.7|5749.7|5757.2|5754.2|5752.3|5749.3|268
1760021100000|2025-10-09 14:45:00|5752.6|5749.6|5750.3|5747.3|5752.9|5749.9|5749|5746|253
1760021400000|2025-10-09 14:50:00|5750.4|5747.4|5752.5|5750.7|5754.2|5751.5|5750|5747|291
1760021700000|2025-10-09 14:55:00|5752.4|5750.6|5752|5750.2|5755.1|5753.1|5751.6|5749.1|255
1760022000000|2025-10-09 15:00:00|5751.9|5750.1|5750.2|5748.4|5752.8|5751|5749.2|5747|231
1760022300000|2025-10-09 15:05:00|5750.1|5748.3|5746.9|5743.9|5750.1|5748.3|5745|5742.1|289
1760022600000|2025-10-09 15:10:00|5746.2|5744.4|5747.1|5745.3|5747.6|5745.7|5745.9|5743.9|164
1760022900000|2025-10-09 15:15:00|5747|5745.2|5749.8|5748|5751|5748.5|5746.4|5744.1|218
1760023200000|2025-10-09 15:20:00|5749.9|5748.1|5744.1|5742.3|5750|5748.2|5742.5|5740.4|281
1760023500000|2025-10-09 15:25:00|5744|5742.2|5741.6|5738.6|5744.6|5742.2|5740.9|5738.4|290
1760023800000|2025-10-09 15:30:00|5741.5|5738.5|5741.4|5738.4|5743.4|5740.9|5740.2|5738|296
1760024100000|2025-10-09 15:35:00|5741.2|5738.2|5740.7|5737.7|5742.9|5739.9|5740.2|5737.4|257
1760024400000|2025-10-09 15:40:00|5740.4|5737.4|5741.5|5738.5|5742.1|5739.2|5739|5736.4|322
1760024700000|2025-10-09 15:45:00|5741.6|5738.6|5744.1|5741.1|5744.8|5742.2|5740.4|5737.6|271
1760025000000|2025-10-09 15:50:00|5744.2|5741.2|5746.4|5743.4|5748|5745.5|5744|5741|263
1760025300000|2025-10-09 15:55:00|5745.8|5744|5744.8|5743|5746.7|5744.1|5744.5|5741.6|258
1760025600000|2025-10-09 16:00:00|5744.9|5743.1|5747.8|5744.8|5748|5745.5|5744.9|5742.7|257
1760025900000|2025-10-09 16:05:00|5747.7|5744.7|5747.5|5745.7|5749.6|5747|5747.1|5744.1|176
1760026200000|2025-10-09 16:10:00|5748|5745|5744|5742.2|5748|5745.5|5744|5741.4|207
1760026500000|2025-10-09 16:15:00|5744.7|5741.7|5743.5|5740.5|5744.9|5742.5|5743.1|5740.1|190
1760026800000|2025-10-09 16:20:00|5743.6|5740.6|5742.8|5741|5743.6|5741.1|5741|5738|146
1760027100000|2025-10-09 16:25:00|5743|5741.2|5745.5|5742.5|5745.7|5743.5|5743|5741.2|96
1760027400000|2025-10-09 16:30:00|5744.8|5743|5741.8|5740|5745.4|5743.2|5741.8|5740|107
1760027700000|2025-10-09 16:35:00|5741.7|5739.9|5741.6|5738.6|5742.9|5740.7|5741|5738.4|165
1760028000000|2025-10-09 16:40:00|5741.3|5739.5|5742.9|5741.1|5743.3|5741.4|5739.5|5737.4|183
1760028300000|2025-10-09 16:45:00|5742.7|5740.9|5743.4|5741.6|5743.5|5741.6|5741.7|5739.5|207
1760028600000|2025-10-09 16:50:00|5743.3|5741.5|5743.5|5740.5|5745.2|5742.2|5742.6|5740.4|221
1760028900000|2025-10-09 16:55:00|5743.6|5740.6|5742.3|5739.3|5743.9|5740.9|5740.2|5737.6|248
1760029200000|2025-10-09 17:00:00|5742.2|5739.2|5743|5741.2|5745.9|5742.9|5741.6|5739.2|208
1760029500000|2025-10-09 17:05:00|5742.9|5741.1|5744.5|5741.5|5745.1|5742.1|5740|5737.5|248
1760029800000|2025-10-09 17:10:00|5744.6|5741.6|5744.2|5741.2|5745.3|5742.3|5742.9|5740|273
1760030100000|2025-10-09 17:15:00|5744.4|5741.4|5744.3|5741.3|5744.9|5742.2|5741.7|5739.2|198
1760030400000|2025-10-09 17:20:00|5744.2|5741.2|5745.5|5742.5|5746.1|5743.5|5744|5741|188
1760030700000|2025-10-09 17:25:00|5745.9|5742.9|5745.8|5742.8|5746.6|5744.1|5744.9|5742.5|184
1760031000000|2025-10-09 17:30:00|5745.7|5742.7|5746.5|5743.5|5746.9|5744.3|5743.4|5741|183
1760031300000|2025-10-09 17:35:00|5745.8|5744|5745.9|5742.9|5746.6|5744.2|5744.5|5742|169
1760031600000|2025-10-09 17:40:00|5745.8|5742.8|5744.7|5741.7|5746|5743.5|5743.3|5740.9|165
1760031900000|2025-10-09 17:45:00|5744.8|5741.8|5743.6|5741.8|5744.9|5742.5|5741.8|5739.4|140
1760032200000|2025-10-09 17:50:00|5744.4|5741.4|5744.6|5742.8|5746.5|5743.6|5743.8|5741.3|103
1760032500000|2025-10-09 17:55:00|5744.5|5742.7|5746.4|5743.4|5746.5|5743.5|5744.3|5741.9|127
1760032800000|2025-10-09 18:00:00|5746.5|5743.5|5744.4|5741.4|5746.6|5743.8|5744|5741|136
1760033100000|2025-10-09 18:05:00|5743.7|5741.9|5744.1|5741.1|5745.9|5742.9|5743.4|5740.4|117
1760033400000|2025-10-09 18:10:00|5743.5|5741.7|5744.4|5742.6|5745.7|5743.2|5743.4|5741|83
1760033700000|2025-10-09 18:15:00|5744.5|5742.7|5745.8|5744|5746|5744.2|5744|5742.2|65
1760034000000|2025-10-09 18:20:00|5745.7|5743.9|5745|5742|5745.7|5743.9|5744.3|5741.9|65
1760034300000|2025-10-09 18:25:00|5745.1|5742.1|5742.6|5740.8|5745.4|5743|5742.6|5740|74
1760034600000|2025-10-09 18:30:00|5742.7|5740.9|5741.8|5738.8|5743.7|5741.5|5741.4|5738.4|65
1760034900000|2025-10-09 18:35:00|5741.9|5738.9|5742.1|5739.1|5742.9|5739.9|5741.1|5738.1|118
1760035200000|2025-10-09 18:40:00|5742|5739|5741.6|5738.6|5742.4|5740|5740.8|5738.4|87
1760035500000|2025-10-09 18:45:00|5741.7|5738.7|5739.2|5736.2|5742.1|5739.6|5738.5|5736|87
1760035800000|2025-10-09 18:50:00|5739.1|5736.1|5736.8|5735|5739.6|5736.6|5735.3|5732.5|225
1760036100000|2025-10-09 18:55:00|5736.7|5734.9|5739.2|5736.2|5739.2|5737|5736.3|5734|180
1760036400000|2025-10-09 19:00:00|5739.3|5736.3|5739.7|5737.9|5741.2|5738.4|5738.7|5736.3|86
1760036700000|2025-10-09 19:05:00|5739.8|5738|5739.7|5736.7|5740.2|5738.4|5739|5736.2|63
1760037000000|2025-10-09 19:10:00|5739.1|5737.3|5739.5|5737.7|5739.7|5737.8|5738.8|5736.6|56
1760037300000|2025-10-09 19:15:00|5739.6|5737.8|5740.5|5738.7|5741|5738.7|5739.2|5737.1|47
1760037600000|2025-10-09 19:20:00|5740.6|5738.8|5742.6|5739.6|5742.6|5740|5740.5|5738|57
1760037900000|2025-10-09 19:25:00|5742.7|5739.7|5741.9|5740.1|5742.9|5740.5|5741.2|5738.7|72
1760038200000|2025-10-09 19:30:00|5742.5|5739.5|5743.6|5741.8|5744.4|5741.9|5741.9|5739.5|55
1760038500000|2025-10-09 19:35:00|5743.8|5742|5745|5742|5745|5742.5|5743.5|5741.2|104
1760038800000|2025-10-09 19:40:00|5744.9|5741.9|5743.5|5740.5|5745.1|5742.4|5742.6|5740.2|117
1760039100000|2025-10-09 19:45:00|5743.7|5740.7|5745.5|5742.5|5745.6|5743.2|5742.8|5740|132
1760039400000|2025-10-09 19:50:00|5745.6|5742.6|5744|5742.2|5745.6|5743.2|5743.8|5741.8|91
1760039700000|2025-10-09 19:55:00|5743.9|5742.1|5744.1|5742.3|5744.8|5742.6|5743|5741.2|101
1760040000000|2025-10-09 20:00:00|5744|5742.2|5745.5|5743.7|5746.2|5743.8|5743.9|5742.1|76
1760040300000|2025-10-09 20:05:00|5745.6|5743.8|5747.7|5744.7|5747.7|5745.3|5745.6|5743.6|66
1760040600000|2025-10-09 20:10:00|5747.6|5744.6|5746.8|5743.8|5747.7|5745|5746.1|5743.4|51
1760040900000|2025-10-09 20:15:00|5746.1|5744.3|5746.6|5743.6|5747.2|5744.3|5745.5|5742.9|80
1760041200000|2025-10-09 20:20:00|5746.5|5743.5|5747.8|5744.8|5747.8|5744.8|5746|5743.1|68
1760041500000|2025-10-09 20:25:00|5747.6|5744.6|5747.6|5745.8|5748.5|5746.2|5747.4|5744.5|85
1760041800000|2025-10-09 20:30:00|5747.5|5745.7|5749.1|5746.1|5749.7|5746.7|5746.8|5744.3|96
1760042100000|2025-10-09 20:35:00|5749.2|5746.2|5747.4|5744.4|5749.5|5746.8|5747.4|5744.4|66
1760042400000|2025-10-09 20:40:00|5747.5|5744.5|5748.1|5745.1|5748.1|5745.1|5746.8|5743.8|54
1760042700000|2025-10-09 20:45:00|5748.2|5745.2|5748.3|5745.3|5748.7|5745.7|5748.1|5745.1|88
1760043000000|2025-10-09 20:50:00|5748.4|5745.4|5747.5|5744.5|5748.6|5745.6|5747.5|5744.5|63
1760043300000|2025-10-09 20:55:00|5748.4|5743.6|5748.3|5742.5|5748.5|5743.7|5747.1|5742.3|143
1760043600000|2025-10-09 21:00:00|5750.3|5744.5|5757.8|5752|5758.7|5752.9|5748.4|5742.6|4
1760043900000|2025-10-09 21:05:00|5758.4|5752.6|5749.7|5743.9|5758.6|5752.8|5749.4|5743.6|18
1760044200000|2025-10-09 21:10:00|5749.5|5743.7|5750|5744.2|5750.1|5744.3|5749.4|5743.6|29
1760044500000|2025-10-09 21:15:00|5750.1|5744.3|5750.3|5744.5|5750.3|5744.5|5750|5744.2|31
1760044800000|2025-10-09 21:20:00|5750.2|5744.4|5749.9|5744.1|5750.7|5744.9|5749.5|5743.7|59
1760045100000|2025-10-09 21:25:00|5750|5744.2|5750|5744.2|5750.7|5744.9|5749.8|5744|44
1760045400000|2025-10-09 21:30:00|5750.1|5744.3|5749.9|5744.1|5750.3|5744.5|5749.7|5743.9|34
1760045700000|2025-10-09 21:35:00|5749.8|5744|5749.5|5743.7|5749.8|5744|5749.4|5743.6|45
1760046000000|2025-10-09 21:40:00|5749.6|5743.8|5750.1|5744.3|5750.3|5744.5|5749.6|5743.8|54
1760046300000|2025-10-09 21:45:00|5750|5744.2|5750.8|5745|5750.9|5745.1|5750|5744.2|171
1760046600000|2025-10-09 21:50:00|5750.7|5744.9|5750.8|5745|5750.9|5745.1|5750.4|5744.6|141
1760046900000|2025-10-09 21:55:00|5750.6|5744.8|5750|5744.2|5750.9|5745.1|5749.8|5744|90
1760047200000|2025-10-09 22:00:00|5750.3|5744.5|5750.7|5745.9|5752.6|5747.3|5746.9|5741.1|153
1760047500000|2025-10-09 22:05:00|5749.8|5746.8|5748.7|5745.7|5750|5747|5747.9|5744.9|51
1760047800000|2025-10-09 22:10:00|5748.8|5745.8|5749|5746|5749.1|5746.1|5747.9|5744.9|34
1760048100000|2025-10-09 22:15:00|5748.9|5745.9|5749.8|5746.8|5749.9|5746.9|5748.7|5745.7|27
1760048400000|2025-10-09 22:20:00|5749.9|5746.9|5749.3|5746.3|5750.3|5747.3|5749.3|5746.3|25
1760048700000|2025-10-09 22:25:00|5749.1|5746.1|5749.2|5746.2|5749.2|5746.2|5748.3|5745.3|23
1760049000000|2025-10-09 22:30:00|5749.3|5746.3|5749|5746|5749.9|5746.9|5748.5|5745.5|13
1760049300000|2025-10-09 22:35:00|5748.9|5745.9|5748.5|5745.5|5749.1|5746.1|5748.4|5745.4|18
1760049600000|2025-10-09 22:40:00|5748.1|5745.1|5748.6|5745.6|5749|5746|5748|5745|21
1760049900000|2025-10-09 22:45:00|5748.7|5745.7|5748.5|5745.5|5748.8|5745.8|5748.5|5745.5|19
1760050200000|2025-10-09 22:50:00|5748.6|5745.6|5749.1|5746.1|5749.3|5746.3|5748.1|5745.1|20
1760050500000|2025-10-09 22:55:00|5749.2|5746.2|5749|5746|5750|5747|5749|5746|38
1760050800000|2025-10-09 23:00:00|5749.1|5746.1|5747.5|5744.5|5749.1|5746.1|5747.5|5744.5|47
1760051100000|2025-10-09 23:05:00|5747.6|5744.6|5746.1|5743.1|5747.6|5744.6|5746|5743|26
1760051400000|2025-10-09 23:10:00|5746|5743|5745|5742|5746.1|5743.1|5744|5741|44
1760051700000|2025-10-09 23:15:00|5744.9|5741.9|5745.7|5742.7|5746|5743.2|5744|5741.4|47
1760052000000|2025-10-09 23:20:00|5745.6|5742.6|5745.8|5744|5747.1|5744.6|5744.9|5741.9|50
1760052300000|2025-10-09 23:25:00|5745.9|5744.1|5745.8|5744|5746.5|5744.7|5745.8|5744|25
1760052600000|2025-10-09 23:30:00|5745.7|5743.9|5747|5745.2|5747.2|5745.2|5744.8|5743|43
1760052900000|2025-10-09 23:35:00|5746.9|5745.1|5748.6|5745.6|5748.7|5745.7|5746.9|5744.6|55
1760053200000|2025-10-09 23:40:00|5748.5|5745.5|5750.5|5747.5|5750.6|5748.6|5748.3|5745.4|46
1760053500000|2025-10-09 23:45:00|5750.6|5747.6|5751.5|5748.5|5751.9|5749.5|5750.1|5747.6|75
1760053800000|2025-10-09 23:50:00|5751.4|5748.4|5752|5749|5752.1|5750|5750.8|5748|51
1760054100000|2025-10-09 23:55:00|5751.3|5749.5|5753.5|5750.5|5754|5751.4|5751|5748.9|61
1760054400000|2025-10-10 00:00:00|5753.4|5750.4|5750|5747|5753.9|5750.9|5748.9|5745.9|168
1760054700000|2025-10-10 00:05:00|5749.9|5746.9|5748|5745|5749.9|5746.9|5748|5745|133
1760055000000|2025-10-10 00:10:00|5748.1|5745.1|5747.7|5744.7|5748.6|5746|5747.1|5744.1|123
1760055300000|2025-10-10 00:15:00|5747.8|5744.8|5750.5|5747.5|5750.6|5747.6|5747.4|5744.8|94
1760055600000|2025-10-10 00:20:00|5750.4|5747.4|5749.1|5746.1|5750.4|5747.4|5748.4|5745.5|111
1760055900000|2025-10-10 00:25:00|5749|5746|5749.5|5746.5|5750.8|5748.2|5748.4|5746|79
1760056200000|2025-10-10 00:30:00|5749.4|5746.4|5749.2|5746.2|5750|5747.1|5748|5745.5|102
1760056500000|2025-10-10 00:35:00|5749.1|5746.1|5750.5|5747.5|5751|5748|5748.4|5746|82
1760056800000|2025-10-10 00:40:00|5750.6|5747.6|5750.6|5747.6|5751.1|5748.6|5750|5747.5|83
1760057100000|2025-10-10 00:45:00|5750.8|5747.8|5750.5|5747.5|5750.8|5748.4|5749.8|5746.8|80
1760057400000|2025-10-10 00:50:00|5750.6|5747.6|5754.4|5751.4|5754.5|5751.5|5750.5|5747.5|137
1760057700000|2025-10-10 00:55:00|5754.5|5751.5|5754.6|5751.6|5755|5752.3|5753.3|5750.4|118
1760058000000|2025-10-10 01:00:00|5754|5752.2|5756.5|5753.5|5756.6|5753.9|5754|5751.7|175
1760058300000|2025-10-10 01:05:00|5756.4|5753.4|5755|5753.2|5757.9|5756.1|5755|5753.2|111
1760058600000|2025-10-10 01:10:00|5755.1|5753.3|5756.4|5753.4|5756.9|5754.6|5754.5|5752.7|80
1760058900000|2025-10-10 01:15:00|5756.5|5753.5|5757.9|5756.1|5758.6|5756.6|5755.5|5752.6|121
1760059200000|2025-10-10 01:20:00|5758|5756.2|5757|5755.2|5758|5756.2|5756.4|5754.5|102
1760059500000|2025-10-10 01:25:00|5757.1|5755.3|5756.3|5754.5|5757.6|5755.3|5756.3|5753.9|72
1760059800000|2025-10-10 01:30:00|5756.4|5754.6|5754.7|5751.7|5757|5754.6|5754.1|5751.4|150
1760060100000|2025-10-10 01:35:00|5754.5|5751.5|5754|5751|5755.1|5752.6|5753.5|5750.5|120
1760060400000|2025-10-10 01:40:00|5754.1|5751.1|5755|5752|5755.1|5752.1|5753.5|5750.5|108
1760060700000|2025-10-10 01:45:00|5754.9|5751.9|5756.1|5753.1|5756.3|5753.3|5754.3|5751.6|121
1760061000000|2025-10-10 01:50:00|5756|5753|5755|5752|5756.8|5753.8|5754.5|5751.9|106
1760061300000|2025-10-10 01:55:00|5754.9|5751.9|5753.5|5750.5|5755.6|5752.7|5752.5|5750.1|150
1760061600000|2025-10-10 02:00:00|5753.3|5750.3|5753.7|5750.7|5754.1|5751.5|5751.4|5748.9|123
1760061900000|2025-10-10 02:05:00|5753.6|5750.6|5754|5751|5754.1|5751.7|5752|5749|72
1760062200000|2025-10-10 02:10:00|5753.7|5750.7|5754.9|5751.9|5756|5753.1|5753.2|5750.7|105
1760062500000|2025-10-10 02:15:00|5755|5752|5755.7|5752.7|5756|5753.6|5754.8|5751.8|64
1760062800000|2025-10-10 02:20:00|5755.6|5752.6|5756.5|5753.5|5757|5754|5755.4|5752.4|74
1760063100000|2025-10-10 02:25:00|5756.6|5753.6|5756.8|5755|5758.1|5755.5|5756.5|5753.5|77
1760063400000|2025-10-10 02:30:00|5756.9|5755.1|5757.4|5754.4|5758|5755.6|5756.1|5753.7|95
1760063700000|2025-10-10 02:35:00|5756.8|5755|5756.5|5754.7|5757.5|5755.1|5756.3|5753.6|85
1760064000000|2025-10-10 02:40:00|5757|5754|5756.1|5754.3|5757.2|5754.9|5755.8|5753.6|45
1760064300000|2025-10-10 02:45:00|5756|5754.2|5755.5|5753.7|5756|5754.2|5754.7|5752.6|45
1760064600000|2025-10-10 02:50:00|5755.4|5753.6|5754.9|5753.1|5756.1|5753.9|5754.4|5752.6|46
1760064900000|2025-10-10 02:55:00|5754.8|5753|5756|5753|5756.1|5754.1|5754.8|5752.6|69
1760065200000|2025-10-10 03:00:00|5755.3|5753.5|5755.4|5752.4|5755.6|5753.5|5754.5|5752.3|50
1760065500000|2025-10-10 03:05:00|5754.5|5752.7|5756.5|5754.7|5757.4|5754.7|5754.5|5752.5|61
1760065800000|2025-10-10 03:10:00|5756.4|5754.6|5754.9|5751.9|5756.4|5754.6|5754.5|5751.9|55
1760066100000|2025-10-10 03:15:00|5755|5752|5756|5753|5756.1|5753.7|5754|5751.6|63
1760066400000|2025-10-10 03:20:00|5755.9|5752.9|5755.9|5752.9|5756.2|5753.7|5755.1|5752.6|41
1760066700000|2025-10-10 03:25:00|5755.3|5753.5|5756.4|5753.4|5756.6|5754.2|5754.8|5752.4|112
1760067000000|2025-10-10 03:30:00|5756.5|5753.5|5756.5|5753.5|5757.1|5754.5|5755.8|5753.4|64
1760067300000|2025-10-10 03:35:00|5756.6|5753.6|5757|5755.2|5758|5755.6|5755.8|5753.4|105
1760067600000|2025-10-10 03:40:00|5756.9|5755.1|5757.1|5754.1|5757.6|5755.1|5756.5|5753.6|80
1760067900000|2025-10-10 03:45:00|5757|5754|5757.5|5754.5|5757.6|5755.1|5756.3|5753.6|84
1760068200000|2025-10-10 03:50:00|5757.4|5754.4|5757.7|5754.7|5758.3|5755.8|5756.7|5754.4|78
1760068500000|2025-10-10 03:55:00|5757.6|5754.6|5758.1|5755.1|5758.7|5756.2|5757.1|5754.5|68
1760068800000|2025-10-10 04:00:00|5758.2|5755.2|5758.5|5756.7|5759.6|5756.7|5757.5|5755.1|56
1760069100000|2025-10-10 04:05:00|5759.1|5756.1|5756|5754.2|5759.1|5756.1|5756|5754.2|77
1760069400000|2025-10-10 04:10:00|5756.6|5753.6|5753.7|5751.9|5756.9|5754.4|5753.6|5751.2|47
1760069700000|2025-10-10 04:15:00|5753.8|5752|5753.2|5751.4|5754.5|5752.1|5753|5750.6|39
1760070000000|2025-10-10 04:20:00|5753.3|5751.5|5754.4|5752.6|5754.5|5752.7|5753.3|5751.5|34
1760070300000|2025-10-10 04:25:00|5754.5|5752.7|5753.4|5751.6|5755|5752.7|5753.4|5751.1|43
1760070600000|2025-10-10 04:30:00|5753.5|5751.7|5753.4|5751.6|5754.1|5751.9|5752.9|5750.9|32
1760070900000|2025-10-10 04:35:00|5753.3|5751.5|5754.9|5751.9|5755|5752|5753|5750.9|50
1760071200000|2025-10-10 04:40:00|5755|5752|5755.9|5752.9|5756|5753.5|5754.4|5751.9|38
1760071500000|2025-10-10 04:45:00|5755.8|5752.8|5755.9|5754.1|5756.9|5754.5|5755|5752.8|38
1760071800000|2025-10-10 04:50:00|5756|5754.2|5755.9|5754.1|5757|5754.7|5755.8|5753.4|33
1760072100000|2025-10-10 04:55:00|5755.8|5754|5756.5|5754.7|5756.6|5754.8|5755.1|5753.3|36
1760072400000|2025-10-10 05:00:00|5756.6|5754.8|5756.1|5754.3|5758|5755.7|5755.6|5753.6|68
1760072700000|2025-10-10 05:05:00|5756|5754.2|5757|5755.2|5757.4|5755.6|5756|5754.1|56
1760073000000|2025-10-10 05:10:00|5757.1|5755.3|5756.4|5754.6|5757.8|5756|5755.9|5753.6|63
1760073300000|2025-10-10 05:15:00|5756.1|5754.3|5757.9|5756.1|5757.9|5756.1|5756.1|5754.3|44
1760073600000|2025-10-10 05:20:00|5758|5756.2|5759|5757.2|5759.1|5757.3|5757.8|5756|41
1760073900000|2025-10-10 05:25:00|5758.6|5756.8|5757.6|5755.8|5759|5757.2|5757.6|5755.2|23
1760074200000|2025-10-10 05:30:00|5758.1|5755.1|5756.2|5753.2|5758.2|5756|5755.9|5752.9|38
1760074500000|2025-10-10 05:35:00|5756.1|5753.1|5756.5|5753.5|5757|5754.5|5754.7|5752.4|57
1760074800000|2025-10-10 05:40:00|5756.6|5753.6|5757.9|5754.9|5758|5755|5756.1|5753.5|54
1760075100000|2025-10-10 05:45:00|5757.7|5754.7|5757.6|5754.6|5758.4|5755.8|5756.6|5754.1|54
1760075400000|2025-10-10 05:50:00|5757.5|5754.5|5757.6|5754.6|5757.7|5755.3|5755.9|5752.9|87
1760075700000|2025-10-10 05:55:00|5757.5|5754.5|5755.4|5752.4|5757.5|5754.5|5755.4|5752.4|77
1760076000000|2025-10-10 06:00:00|5755.3|5752.3|5754.6|5751.6|5755.6|5753.3|5752.6|5749.6|217
1760076300000|2025-10-10 06:05:00|5754.5|5751.5|5754.6|5751.6|5755.1|5752.6|5752.9|5750.6|139
1760076600000|2025-10-10 06:10:00|5754|5752.2|5754.9|5751.9|5755.4|5753.1|5753.5|5751.2|160
1760076900000|2025-10-10 06:15:00|5755|5752|5754.3|5752.5|5756|5753.2|5754.2|5751.9|132
1760077200000|2025-10-10 06:20:00|5754.4|5752.6|5755|5753.2|5756.5|5754.7|5754.4|5752.2|82
1760077500000|2025-10-10 06:25:00|5755.1|5753.3|5751.5|5748.5|5755.1|5753.3|5750.9|5748.5|88
1760077800000|2025-10-10 06:30:00|5751.7|5748.7|5749.9|5748.1|5751.7|5749.2|5749.5|5747.2|126
1760078100000|2025-10-10 06:35:00|5750.5|5747.5|5750.5|5747.5|5753.3|5751.5|5749.3|5747|377
1760078400000|2025-10-10 06:40:00|5750.4|5747.4|5748.3|5746.5|5751|5748|5747.1|5744.7|192
1760078700000|2025-10-10 06:45:00|5748.4|5746.6|5744.6|5742.8|5749.1|5746.7|5744|5742|217
1760079000000|2025-10-10 06:50:00|5744.5|5742.7|5745.6|5743.8|5746.6|5744.2|5742.1|5739.9|248
1760079300000|2025-10-10 06:55:00|5745.7|5743.9|5749.1|5747.3|5750.5|5747.8|5745.7|5742.9|169
1760079600000|2025-10-10 07:00:00|5749.2|5747.4|5749.4|5746.4|5750.5|5747.5|5746.9|5744.7|187
1760079900000|2025-10-10 07:05:00|5749.5|5746.5|5748.5|5745.5|5750.9|5748.5|5747.6|5744.9|241
1760080200000|2025-10-10 07:10:00|5748.6|5745.6|5748.1|5745.1|5750|5747.9|5747.9|5745.1|233
1760080500000|2025-10-10 07:15:00|5748.3|5745.3|5744.9|5743.1|5748.3|5745.3|5744.3|5742|229
1760080800000|2025-10-10 07:20:00|5744.8|5743|5743|5740|5745.2|5743|5742.5|5740|143
1760081100000|2025-10-10 07:25:00|5742.3|5740.5|5745|5743.2|5746.5|5744|5740.9|5739|185
1760081400000|2025-10-10 07:30:00|5744.9|5743.1|5748.3|5745.3|5748.5|5745.9|5744.6|5742.5|155
1760081700000|2025-10-10 07:35:00|5748.2|5745.2|5748.9|5745.9|5749|5746.4|5747.1|5744.1|135
1760082000000|2025-10-10 07:40:00|5748.8|5745.8|5748.5|5746.7|5750|5747.7|5747.1|5744.4|116
1760082300000|2025-10-10 07:45:00|5748.4|5746.6|5750.9|5747.9|5751.1|5748.5|5748.4|5746.5|137
1760082600000|2025-10-10 07:50:00|5751|5748|5749.9|5748.1|5751.1|5748.8|5749.4|5747|152
1760082900000|2025-10-10 07:55:00|5749.8|5748|5751.6|5749.8|5753.1|5751.2|5749.3|5747.5|145
1760083200000|2025-10-10 08:00:00|5751.8|5750|5752.1|5750.3|5752.7|5750.9|5749.9|5748.1|141
1760083500000|2025-10-10 08:05:00|5751.9|5750.1|5756.1|5753.1|5756.3|5753.3|5751.5|5749.7|152
1760083800000|2025-10-10 08:10:00|5756|5753|5758.3|5756.5|5759.7|5756.9|5755.9|5752.9|134
1760084100000|2025-10-10 08:15:00|5758.2|5756.4|5757.4|5755.6|5759.1|5757|5757|5754.6|92
1760084400000|2025-10-10 08:20:00|5757.3|5755.5|5759.6|5756.6|5759.7|5757.3|5756.3|5754|165
1760084700000|2025-10-10 08:25:00|5759.5|5756.5|5756.5|5754.7|5759.7|5757.2|5756.3|5753.9|145
1760085000000|2025-10-10 08:30:00|5756.4|5754.6|5755.3|5753.5|5757.4|5755.2|5754.5|5752.4|141
1760085300000|2025-10-10 08:35:00|5755.2|5753.4|5757.4|5755.6|5758.1|5756|5755.2|5753.1|101
1760085600000|2025-10-10 08:40:00|5757.9|5754.9|5757.6|5754.6|5758.1|5755.9|5756.3|5754|120
1760085900000|2025-10-10 08:45:00|5757.5|5754.5|5758.4|5755.4|5758.5|5756|5756.2|5753.9|110
1760086200000|2025-10-10 08:50:00|5758.1|5755.1|5756.5|5754.7|5758.1|5755.1|5756.4|5753.5|84
1760086500000|2025-10-10 08:55:00|5756.6|5754.8|5757.9|5754.9|5757.9|5756|5756.2|5753.9|69
1760086800000|2025-10-10 09:00:00|5758.2|5755.2|5756.5|5753.5|5758.6|5756|5756|5753.5|99
1760087100000|2025-10-10 09:05:00|5756.6|5753.6|5756.4|5754.6|5756.8|5754.7|5755.5|5753.3|59
1760087400000|2025-10-10 09:10:00|5756.3|5754.5|5755.3|5753.5|5757.1|5754.8|5755.3|5753.5|60
1760087700000|2025-10-10 09:15:00|5755.4|5753.6|5752.6|5750.8|5755.4|5753.6|5751.9|5749.5|64
1760088000000|2025-10-10 09:20:00|5752.5|5750.7|5755|5752|5755|5752.6|5752.5|5750.7|86
1760088300000|2025-10-10 09:25:00|5754.9|5751.9|5753.1|5751.3|5755|5752.5|5753.1|5750.6|107
1760088600000|2025-10-10 09:30:00|5753.2|5751.4|5753.4|5751.6|5753.4|5751.6|5751.9|5750|68
1760088900000|2025-10-10 09:35:00|5753.3|5751.5|5752.5|5750.7|5753.4|5751.6|5752.1|5750.3|62
1760089200000|2025-10-10 09:40:00|5752.6|5750.8|5752.1|5750.3|5753.3|5751.5|5751.7|5749.9|87
1760089500000|2025-10-10 09:45:00|5752.5|5750.7|5752.8|5751|5754|5751.8|5752.4|5750.2|87
1760089800000|2025-10-10 09:50:00|5752.9|5751.1|5752.9|5751.1|5754.1|5752.2|5752.4|5750|112
1760090100000|2025-10-10 09:55:00|5752.8|5751|5750.9|5749.1|5752.9|5751.1|5750|5747.6|107
1760090400000|2025-10-10 10:00:00|5751.5|5748.5|5750|5747|5751.6|5749.2|5749.2|5746.5|154
1760090700000|2025-10-10 10:05:00|5749.7|5746.7|5751.5|5748.5|5751.9|5749.5|5749.3|5746.6|154
1760091000000|2025-10-10 10:10:00|5751.4|5748.4|5753.4|5750.4|5753.5|5750.5|5750.3|5748|119
1760091300000|2025-10-10 10:15:00|5753.5|5750.5|5754.6|5751.6|5754.7|5751.7|5752.5|5750|103
1760091600000|2025-10-10 10:20:00|5754.5|5751.5|5755.8|5752.8|5756|5753.6|5754.5|5751.5|107
1760091900000|2025-10-10 10:25:00|5755.7|5752.7|5754.6|5751.6|5755.7|5753.2|5753.3|5750.9|121
1760092200000|2025-10-10 10:30:00|5754.7|5751.7|5752.9|5749.9|5754.7|5752.1|5752|5749.6|104
1760092500000|2025-10-10 10:35:00|5753|5750|5751.8|5750|5753|5751.1|5750.9|5749|53
1760092800000|2025-10-10 10:40:00|5751.9|5750.1|5751.1|5748.1|5752.5|5750.5|5750.6|5747.9|66
1760093100000|2025-10-10 10:45:00|5751|5748|5750.9|5749.1|5751.3|5749.5|5750|5747.5|71
1760093400000|2025-10-10 10:50:00|5750.8|5749|5749|5747.2|5751|5749.1|5748.5|5746.5|87
1760093700000|2025-10-10 10:55:00|5748.9|5747.1|5749.5|5747.7|5750.4|5748.6|5748.9|5747.1|73
1760094000000|2025-10-10 11:00:00|5749.8|5748|5749.5|5747.7|5750.3|5748.5|5748.4|5746.6|93
1760094300000|2025-10-10 11:05:00|5749.4|5747.6|5751.8|5748.8|5751.8|5749.4|5749.4|5746.9|82
1760094600000|2025-10-10 11:10:00|5751.2|5749.4|5751.1|5749.3|5752.1|5749.8|5750.4|5748.3|74
1760094900000|2025-10-10 11:15:00|5751.4|5749.6|5750.4|5748.6|5751.5|5749.7|5750.1|5748.3|63
1760095200000|2025-10-10 11:20:00|5751|5748|5751.6|5749.8|5751.6|5749.8|5750.5|5748|67
1760095500000|2025-10-10 11:25:00|5751.5|5749.7|5750.9|5749.1|5751.8|5750|5750.8|5749|70
1760095800000|2025-10-10 11:30:00|5751|5749.2|5750.8|5749|5751.6|5749.3|5749.9|5748.1|106
1760096100000|2025-10-10 11:35:00|5750.7|5748.9|5751|5748|5752|5750.2|5749.9|5747.8|143
1760096400000|2025-10-10 11:40:00|5750.9|5747.9|5751.5|5748.5|5752|5749.3|5749.9|5747.4|139
1760096700000|2025-10-10 11:45:00|5751.6|5748.6|5752.2|5749.2|5752.6|5749.8|5749.9|5747.5|114
1760097000000|2025-10-10 11:50:00|5752.3|5749.3|5751|5748|5752.6|5750.4|5750.2|5747.2|123
1760097300000|2025-10-10 11:55:00|5750.9|5747.9|5750.9|5747.9|5752.3|5749.3|5750.2|5747.8|117
1760097600000|2025-10-10 12:00:00|5751|5748|5754.5|5751.5|5754.6|5752.3|5749.6|5747.2|193
1760097900000|2025-10-10 12:05:00|5754.4|5751.4|5753.2|5751.4|5754.5|5752.7|5753|5750.6|144
1760098200000|2025-10-10 12:10:00|5753.1|5751.3|5754.8|5753|5755.4|5753.6|5752.1|5750.3|156
1760098500000|2025-10-10 12:15:00|5754.7|5752.9|5755.4|5753.6|5755.9|5754.1|5754.4|5752.6|104
1760098800000|2025-10-10 12:20:00|5755.3|5753.5|5754.7|5751.7|5756.2|5753.9|5754.1|5751.1|161
1760099100000|2025-10-10 12:25:00|5754.6|5751.6|5754.9|5751.9|5755.2|5752.6|5753.3|5750.5|115
1760099400000|2025-10-10 12:30:00|5755|5752|5755.5|5753.7|5757.4|5754.8|5755|5752|257
1760099700000|2025-10-10 12:35:00|5756.1|5753.1|5755.4|5752.4|5756.5|5754|5752.5|5750.1|179
1760100000000|2025-10-10 12:40:00|5755.5|5752.5|5753.8|5750.8|5755.6|5752.9|5752.7|5750|256
1760100300000|2025-10-10 12:45:00|5753.9|5750.9|5752.9|5749.9|5754.1|5751.3|5751.8|5748.8|181
1760100600000|2025-10-10 12:50:00|5753|5750|5753.7|5750.7|5754.4|5751.7|5752.3|5749.8|154
1760100900000|2025-10-10 12:55:00|5753.2|5751.4|5753.7|5750.7|5754.3|5751.6|5752.6|5750.2|147
1760101200000|2025-10-10 13:00:00|5753.6|5750.6|5749.2|5746.2|5754.3|5751.3|5748.3|5745.8|200
1760101500000|2025-10-10 13:05:00|5749.1|5746.1|5748.6|5746.8|5749.7|5747.2|5748.2|5745.8|191
1760101800000|2025-10-10 13:10:00|5748.8|5747|5749.5|5747.7|5750.7|5748.1|5748.8|5746.5|160
1760102100000|2025-10-10 13:15:00|5749.6|5747.8|5751.8|5750|5752.5|5750.2|5749|5746.5|190
1760102400000|2025-10-10 13:20:00|5752.5|5749.5|5749.8|5748|5753.5|5750.9|5749.8|5747.4|183
1760102700000|2025-10-10 13:25:00|5750.3|5747.3|5748.6|5745.6|5750.4|5748|5747.8|5745.1|207
1760103000000|2025-10-10 13:30:00|5748.9|5745.9|5749.3|5746.3|5749.6|5746.6|5746.8|5744.4|219
1760103300000|2025-10-10 13:35:00|5749.4|5746.4|5747.6|5744.6|5751|5748|5746.8|5744|257
1760103600000|2025-10-10 13:40:00|5747.7|5744.7|5752.9|5749.9|5752.9|5750.3|5747.7|5744.7|293
1760103900000|2025-10-10 13:45:00|5752.8|5749.8|5750.2|5748.4|5752.9|5750.3|5749.3|5746.9|283
1760104200000|2025-10-10 13:50:00|5750.3|5748.5|5751|5748|5752|5749.5|5748.9|5746.4|297
1760104500000|2025-10-10 13:55:00|5751.1|5748.1|5751.7|5747.7|5751.9|5749.7|5750|5747.3|248
1760104800000|2025-10-10 14:00:00|5751.6|5747.6|5748.6|5745.6|5751.6|5748|5746.4|5743.4|280
1760105100000|2025-10-10 14:05:00|5748.7|5745.7|5752.1|5749.1|5753.1|5750.2|5748.1|5745.1|276
1760105400000|2025-10-10 14:10:00|5752.2|5749.2|5749.4|5746.4|5752.2|5749.2|5747.9|5744.9|242
1760105700000|2025-10-10 14:15:00|5749.2|5746.2|5748.1|5745.1|5749.5|5747|5746.1|5743.5|247
1760106000000|2025-10-10 14:20:00|5747.9|5744.9|5747.9|5744.9|5748.6|5745.6|5746.6|5744|251
1760106300000|2025-10-10 14:25:00|5747.8|5744.8|5746.9|5745.1|5750.1|5747.1|5746.5|5743.5|218
1760106600000|2025-10-10 14:30:00|5746.8|5745|5746|5744.2|5748.1|5745.7|5745.3|5743.5|217
1760106900000|2025-10-10 14:35:00|5745.9|5744.1|5744.6|5742.8|5746.2|5744.2|5742.2|5739.7|178
1760107200000|2025-10-10 14:40:00|5744.7|5742.9|5744.7|5742.9|5745.9|5743.6|5743.9|5741.5|168
1760107500000|2025-10-10 14:45:00|5744.8|5743|5745.7|5742.7|5745.7|5743.7|5743.6|5741.2|208
1760107800000|2025-10-10 14:50:00|5745.6|5742.6|5744.1|5742.3|5745.7|5743.7|5743.2|5741.1|172
1760108100000|2025-10-10 14:55:00|5744.3|5742.5|5740.3|5738.5|5745.6|5743.8|5739.2|5736.5|414
1760108400000|2025-10-10 15:00:00|5740.4|5738.6|5735.9|5732.9|5741|5738.7|5735.3|5732.6|709
1760108700000|2025-10-10 15:05:00|5735.6|5732.6|5739|5736|5741.8|5738.8|5734.8|5732.4|699
1760109000000|2025-10-10 15:10:00|5738.9|5735.9|5737|5734|5742.8|5740.3|5736.1|5733.5|582
1760109300000|2025-10-10 15:15:00|5736.9|5733.9|5732.9|5729.9|5737.7|5734.7|5730.7|5727.8|568
1760109600000|2025-10-10 15:20:00|5733|5730|5733.6|5730.6|5736|5733|5732.6|5729.6|518
1760109900000|2025-10-10 15:25:00|5733.5|5730.5|5730.1|5727.1|5733.8|5730.8|5728.5|5725.9|515
1760110200000|2025-10-10 15:30:00|5730.8|5727.8|5727.9|5724.9|5731.4|5728.4|5725.6|5722.6|508
1760110500000|2025-10-10 15:35:00|5727.7|5724.7|5725.4|5722.4|5731.3|5728.3|5724.9|5721.9|527
1760110800000|2025-10-10 15:40:00|5725.3|5722.3|5732|5729|5732.7|5729.7|5724.9|5721.9|547
1760111100000|2025-10-10 15:45:00|5731.8|5728.8|5732.6|5729.6|5734.7|5731.7|5730.1|5727.1|555
1760111400000|2025-10-10 15:50:00|5732.9|5729.9|5733.3|5730.3|5735|5732|5732.4|5729.4|443
1760111700000|2025-10-10 15:55:00|5733.4|5730.4|5732.6|5730.8|5733.4|5730.8|5728.8|5726.5|405
1760112000000|2025-10-10 16:00:00|5733.1|5730.1|5730.6|5727.6|5734.5|5732.2|5729.7|5726.8|471
1760112300000|2025-10-10 16:05:00|5731.1|5728.1|5730.9|5727.9|5733.1|5730.1|5729.3|5726.3|412
1760112600000|2025-10-10 16:10:00|5730.7|5727.7|5729.5|5726.5|5731.9|5728.9|5727.7|5724.8|321
1760112900000|2025-10-10 16:15:00|5729.4|5726.4|5722.7|5719.7|5729.6|5726.6|5722.6|5719.6|323
1760113200000|2025-10-10 16:20:00|5722.6|5719.6|5724.4|5721.4|5725.1|5722.6|5722.6|5719.6|254
1760113500000|2025-10-10 16:25:00|5724.3|5721.3|5727.1|5724.1|5728.6|5725.9|5723.1|5720.2|311
1760113800000|2025-10-10 16:30:00|5727.2|5724.2|5728.5|5725.5|5729.9|5727|5726.9|5724|347
1760114100000|2025-10-10 16:35:00|5728.4|5725.4|5727|5724|5728.5|5725.5|5724.7|5722.3|329
1760114400000|2025-10-10 16:40:00|5726.9|5723.9|5725.4|5722.4|5727.9|5725|5723.7|5721.1|273
1760114700000|2025-10-10 16:45:00|5724.7|5722.9|5722.8|5719.8|5725.7|5722.9|5722.6|5719.7|259
1760115000000|2025-10-10 16:50:00|5722.7|5719.7|5724|5721|5724|5721|5721.2|5718.3|215
1760115300000|2025-10-10 16:55:00|5724.5|5721.5|5723.5|5720.5|5725.2|5722.2|5722.1|5719.1|288
1760115600000|2025-10-10 17:00:00|5723.3|5720.3|5721.2|5719.4|5723.5|5720.6|5721.2|5719|254
1760115900000|2025-10-10 17:05:00|5721.8|5718.8|5718.9|5717.1|5722.1|5719.9|5718.3|5716|206
1760116200000|2025-10-10 17:10:00|5718.8|5717|5719.3|5717.5|5721.5|5719.6|5718.3|5716.5|157
1760116500000|2025-10-10 17:15:00|5719.4|5717.6|5718.1|5716.3|5720.7|5718.8|5718.1|5715.7|188
1760116800000|2025-10-10 17:20:00|5718.2|5716.4|5722.4|5719.4|5722.5|5720|5718.1|5715.4|194
1760117100000|2025-10-10 17:25:00|5722.7|5719.7|5721.3|5719.5|5722.7|5720.1|5719.6|5717.4|181
1760117400000|2025-10-10 17:30:00|5721.4|5719.6|5722.3|5720.5|5722.6|5720.6|5720.1|5718.3|128
1760117700000|2025-10-10 17:35:00|5722.2|5720.4|5723.5|5721.7|5724.4|5722.5|5721.7|5719.9|182
1760118000000|2025-10-10 17:40:00|5723.6|5721.8|5723.7|5721.9|5725.9|5723.2|5723.3|5721.2|179
1760118300000|2025-10-10 17:45:00|5723.8|5722|5722.3|5720.5|5724.6|5722.2|5721.5|5719.5|156
1760118600000|2025-10-10 17:50:00|5722.4|5720.6|5723.2|5720.2|5723.5|5721|5721.8|5719.5|103
1760118900000|2025-10-10 17:55:00|5723.3|5720.3|5723.9|5720.9|5724.8|5722|5722.1|5719.9|204
1760119200000|2025-10-10 18:00:00|5724.1|5721.1|5722.3|5720.5|5724.3|5722|5721.5|5719.2|226
1760119500000|2025-10-10 18:05:00|5722.6|5720.8|5722.7|5720.9|5723.8|5721.2|5721.5|5719.7|151
1760119800000|2025-10-10 18:10:00|5722.8|5721|5724.6|5722.8|5724.6|5722.8|5722.7|5720.5|70
1760120100000|2025-10-10 18:15:00|5724.7|5722.9|5725|5722|5726.5|5724.1|5723.8|5721.7|65
1760120400000|2025-10-10 18:20:00|5725.1|5722.1|5728.1|5725.1|5729.5|5727.3|5724.4|5722.1|86
1760120700000|2025-10-10 18:25:00|5728|5725|5726.8|5725|5728.8|5726.4|5726.7|5724.6|94
1760121000000|2025-10-10 18:30:00|5726.9|5725.1|5728.3|5726.5|5728.9|5727.1|5726.5|5724.5|99
1760121300000|2025-10-10 18:35:00|5728.4|5726.6|5728.2|5725.2|5729.4|5726.7|5727.7|5725.2|125
1760121600000|2025-10-10 18:40:00|5728|5725|5726|5723|5728|5725.3|5725.5|5723|125
1760121900000|2025-10-10 18:45:00|5726.1|5723.1|5726.5|5723.5|5727|5724.4|5725.2|5722.5|118
1760122200000|2025-10-10 18:50:00|5726.6|5723.6|5726.4|5723.4|5727.1|5724.4|5725.3|5722.8|150
1760122500000|2025-10-10 18:55:00|5726.3|5723.3|5724.1|5721.1|5726.3|5723.6|5723.6|5721.1|189
1760122800000|2025-10-10 19:00:00|5724.2|5721.2|5725.3|5722.3|5725.6|5722.6|5722.9|5720.5|136
1760123100000|2025-10-10 19:05:00|5725.2|5722.2|5725.4|5722.4|5726.2|5723.2|5725|5722|126
1760123400000|2025-10-10 19:10:00|5725.3|5722.3|5725.3|5722.3|5725.6|5722.6|5724.5|5721.5|112
1760123700000|2025-10-10 19:15:00|5725.5|5722.5|5726.3|5723.3|5726.4|5723.4|5724.9|5721.9|154
1760124000000|2025-10-10 19:20:00|5726.2|5723.2|5726.4|5723.4|5726.7|5723.8|5725|5722.6|131
1760124300000|2025-10-10 19:25:00|5726.5|5723.5|5727.3|5724.3|5727.8|5724.8|5726.4|5723.4|87
1760124600000|2025-10-10 19:30:00|5727.5|5724.5|5727|5724|5728.1|5725.1|5727|5724|115
1760124900000|2025-10-10 19:35:00|5727.1|5724.1|5726.1|5723.1|5727.4|5724.6|5726|5723|73
1760125200000|2025-10-10 19:40:00|5726.2|5723.2|5729.1|5726.1|5729.2|5726.2|5726.2|5723.2|147
1760125500000|2025-10-10 19:45:00|5729.2|5726.2|5727.7|5724.7|5729.9|5726.9|5727.7|5724.7|280
1760125800000|2025-10-10 19:50:00|5727.6|5724.6|5726.7|5723.7|5728.1|5725.3|5726.6|5723.6|156
1760126100000|2025-10-10 19:55:00|5726.6|5723.6|5724.9|5723.1|5726.7|5723.7|5724.8|5722.3|147
1760126400000|2025-10-10 20:00:00|5725.1|5723.3|5727.8|5724.8|5727.8|5724.8|5725.1|5722.4|124
1760126700000|2025-10-10 20:05:00|5727.5|5724.5|5725.9|5722.9|5727.9|5724.9|5725.8|5722.8|95
1760127000000|2025-10-10 20:10:00|5725.8|5722.8|5726.3|5723.3|5726.5|5723.5|5725.4|5722.4|58
1760127300000|2025-10-10 20:15:00|5726.4|5723.4|5726|5723|5726.5|5723.5|5725.8|5722.8|89
1760127600000|2025-10-10 20:20:00|5726.2|5723.2|5726.9|5723.9|5727|5724|5725.6|5722.6|60
1760127900000|2025-10-10 20:25:00|5726.8|5723.8|5727.3|5724.3|5727.9|5724.9|5726.6|5723.6|54
1760128200000|2025-10-10 20:30:00|5727.9|5724.9|5726.4|5723.4|5728.7|5725.7|5725.9|5722.9|165
1760128500000|2025-10-10 20:35:00|5726.3|5723.3|5726.2|5723.2|5726.7|5723.7|5725.3|5722.3|57
1760128800000|2025-10-10 20:40:00|5726.3|5723.3|5725.8|5722.8|5726.3|5723.3|5725.3|5722.3|37
1760129100000|2025-10-10 20:45:00|5725.9|5722.9|5726.4|5723.4|5726.9|5723.9|5725.7|5722.7|86
1760129400000|2025-10-10 20:50:00|5726.3|5723.3|5723.6|5719.6|5726.7|5723.7|5718.4|5714.4|643
1760129700000|2025-10-10 20:55:00|5724.5|5718.7|5725.2|5719.4|5727.3|5721.5|5722.1|5716.3|480
1760299200000|2025-10-12 20:00:00|5752.2|5742.2|5747.2|5737.2|5752.2|5742.2|5741.5|5731.5|19
1760299500000|2025-10-12 20:05:00|5747.1|5737.1|5747.7|5737.7|5747.7|5737.7|5747.1|5737.1|9
1760299800000|2025-10-12 20:10:00|5747.6|5737.6|5747.5|5737.5|5747.7|5737.7|5747.5|5737.5|6
1760300100000|2025-10-12 20:15:00|5748|5738|5748|5738|5748|5738|5748|5738|1
1760301000000|2025-10-12 20:30:00|5749.2|5739.2|5747.9|5737.9|5749.2|5739.2|5747.9|5737.9|5
1760301300000|2025-10-12 20:35:00|5748|5738|5748|5738|5748|5738|5748|5738|1
1760301900000|2025-10-12 20:45:00|5747.7|5737.7|5747.5|5737.5|5747.7|5737.7|5747.5|5737.5|2
1760302200000|2025-10-12 20:50:00|5748|5738|5748.3|5738.3|5748.3|5738.3|5748|5738|2
1760302500000|2025-10-12 20:55:00|5749.2|5737.4|5748.9|5737.1|5749.2|5737.4|5748.7|5736.9|6
1760302800000|2025-10-12 21:00:00|5749.9|5738.1|5747.5|5741.7|5754.1|5742.3|5747|5737.1|12
1760303100000|2025-10-12 21:05:00|5746.3|5740.5|5745.6|5739.8|5746.3|5740.5|5744.7|5738.9|15
1760303400000|2025-10-12 21:10:00|5744.7|5738.9|5745.1|5739.3|5746.3|5740.5|5742.1|5736.3|98
1760303700000|2025-10-12 21:15:00|5745.2|5739.4|5744.7|5738.9|5745.7|5739.9|5743.2|5737.4|82
1760304000000|2025-10-12 21:20:00|5744.8|5739|5746.3|5740.5|5746.4|5740.6|5742.8|5737|95
1760304300000|2025-10-12 21:25:00|5746.4|5740.6|5746.9|5741.1|5748.2|5742.4|5745.5|5739.7|56
1760304600000|2025-10-12 21:30:00|5747.2|5741.4|5742.8|5737|5747.2|5741.4|5741.3|5735.5|117
1760304900000|2025-10-12 21:35:00|5743.3|5737.5|5733.2|5727.4|5744.7|5738.9|5732|5726.2|265
1760305200000|2025-10-12 21:40:00|5733.1|5727.3|5736.5|5730.7|5741.6|5735.8|5731.6|5725.8|350
1760305500000|2025-10-12 21:45:00|5736.1|5730.3|5733.1|5727.3|5737.2|5731.4|5730.5|5724.7|308
1760305800000|2025-10-12 21:50:00|5732.8|5727|5729.5|5723.7|5733.9|5728.1|5728.9|5723.1|124
1760306100000|2025-10-12 21:55:00|5729|5723.2|5735.2|5729.4|5735.2|5729.4|5725|5719.2|172
1760306400000|2025-10-12 22:00:00|5735.1|5729.3|5742.9|5738.1|5748.7|5742.9|5732.9|5727.1|329
1760306700000|2025-10-12 22:05:00|5742|5739|5735.3|5731.8|5742.3|5739|5734|5730.9|315
1760307000000|2025-10-12 22:10:00|5735.1|5731.7|5735.1|5732.1|5737.4|5734.1|5734.7|5731.4|191
1760307300000|2025-10-12 22:15:00|5735.2|5732.2|5734.1|5731.1|5735.4|5732.4|5731.3|5728.3|254
1760307600000|2025-10-12 22:20:00|5734|5731|5735.5|5732.5|5735.6|5732.6|5731.6|5728.6|195
1760307900000|2025-10-12 22:25:00|5735.4|5732.4|5731.1|5728.1|5736.4|5733.4|5730.9|5727.9|201
1760308200000|2025-10-12 22:30:00|5731.2|5728.2|5735.7|5732.7|5736.4|5733.4|5730.9|5727.9|144
1760308500000|2025-10-12 22:35:00|5735.6|5732.6|5735.1|5732.1|5736.3|5733.3|5734.2|5731.2|107
1760308800000|2025-10-12 22:40:00|5735|5732|5733.4|5730.4|5735.3|5732.3|5733|5730|79
1760309100000|2025-10-12 22:45:00|5733.5|5730.5|5733.1|5730.1|5733.5|5730.5|5732.1|5729.1|111
1760309400000|2025-10-12 22:50:00|5733.2|5730.2|5735|5732|5735.4|5732.4|5733.2|5730.2|66
1760309700000|2025-10-12 22:55:00|5734.9|5731.9|5735|5732|5735|5732|5733|5730|109
1760310000000|2025-10-12 23:00:00|5734.9|5731.9|5731.6|5728.6|5735.4|5732.4|5731.3|5728.3|148
1760310300000|2025-10-12 23:05:00|5731.7|5728.7|5732|5729|5732.6|5730|5730|5727.6|113
1760310600000|2025-10-12 23:10:00|5732.4|5729.4|5729.6|5726.6|5732.5|5729.5|5728.5|5726.1|107
1760310900000|2025-10-12 23:15:00|5729.7|5726.7|5730|5727|5730.7|5728.3|5728.9|5726.2|111
1760311200000|2025-10-12 23:20:00|5730.1|5727.1|5731.5|5728.5|5732.5|5729.5|5728.1|5725.1|99
1760311500000|2025-10-12 23:25:00|5731.4|5728.4|5734.2|5731.2|5734.2|5731.2|5730.8|5728.4|125
1760311800000|2025-10-12 23:30:00|5734.1|5731.1|5735.1|5732.1|5736|5733|5733.6|5730.7|120
1760312100000|2025-10-12 23:35:00|5735|5732|5731.6|5728.6|5735.1|5732.1|5731.1|5728.1|109
1760312400000|2025-10-12 23:40:00|5731.5|5728.5|5729.5|5726.5|5732|5729|5728.4|5725.4|114
1760312700000|2025-10-12 23:45:00|5729.6|5726.6|5729.6|5726.6|5731|5728.2|5728.4|5725.4|148
1760313000000|2025-10-12 23:50:00|5729.7|5726.7|5728.5|5725.5|5729.8|5726.8|5727.1|5724.1|131
1760313300000|2025-10-12 23:55:00|5728.4|5725.4|5727.3|5724.3|5729.6|5726.6|5727.1|5724.1|165
1760313600000|2025-10-13 00:00:00|5727.1|5724.1|5726.4|5723.4|5729.5|5726.5|5724.9|5722.3|283
1760313900000|2025-10-13 00:05:00|5725.8|5724|5725.7|5723.9|5728.1|5726.1|5725.4|5723.6|176
1760314200000|2025-10-13 00:10:00|5725.6|5723.8|5727.4|5725.6|5728.9|5727.1|5725.4|5723.2|145
1760314500000|2025-10-13 00:15:00|5727.6|5725.8|5728|5726.2|5728.9|5727.1|5727.4|5725.6|139
1760314800000|2025-10-13 00:20:00|5727.9|5726.1|5725.4|5723.6|5728.6|5726.8|5724.9|5723.1|155
1760315100000|2025-10-13 00:25:00|5725.5|5723.7|5724.3|5722.5|5726.1|5723.9|5723.8|5722|96
1760315400000|2025-10-13 00:30:00|5724.5|5722.7|5725.7|5723.9|5726.1|5724.3|5723.3|5721.5|100
1760315700000|2025-10-13 00:35:00|5725.8|5724|5727|5725.2|5727.6|5725.8|5724.3|5722.5|176
1760316000000|2025-10-13 00:40:00|5727.3|5725.5|5735.9|5732.9|5736|5733|5727.2|5725.4|157
1760316300000|2025-10-13 00:45:00|5735.8|5732.8|5735|5732|5737.7|5734.7|5734.8|5731.9|188
1760316600000|2025-10-13 00:50:00|5734.9|5731.9|5736.5|5733.5|5738.7|5736.2|5733.8|5730.8|242
1760316900000|2025-10-13 00:55:00|5736.6|5733.6|5736.5|5733.5|5738.3|5735.4|5735.1|5732.1|209
1760317200000|2025-10-13 01:00:00|5736.6|5733.6|5735.8|5732.8|5739.6|5736.6|5735.4|5732.5|332
1760317500000|2025-10-13 01:05:00|5735.9|5732.9|5737|5735.2|5738.3|5735.8|5735.3|5732.9|186
1760317800000|2025-10-13 01:10:00|5737.1|5735.3|5736|5733|5738.2|5735.7|5735.5|5732.9|204
1760318100000|2025-10-13 01:15:00|5736.1|5733.1|5740.7|5737.7|5740.7|5737.8|5735.7|5733.1|261
1760318400000|2025-10-13 01:20:00|5740.6|5737.6|5741|5738|5742.5|5739.6|5738.9|5735.9|194
1760318700000|2025-10-13 01:25:00|5740.7|5737.7|5737.5|5735.7|5740.7|5737.7|5737.4|5734.4|182
1760319000000|2025-10-13 01:30:00|5737.6|5735.8|5742.6|5739.6|5744.1|5741.2|5737.6|5735.1|175
1760319300000|2025-10-13 01:35:00|5742.7|5739.7|5741.6|5738.6|5743|5740.2|5740.8|5738|160
1760319600000|2025-10-13 01:40:00|5740.9|5739.1|5745.5|5742.5|5746.6|5744.2|5740.9|5738.1|206
1760319900000|2025-10-13 01:45:00|5746|5743|5744|5741|5746.6|5743.7|5743.1|5741|183
1760320200000|2025-10-13 01:50:00|5744.1|5741.1|5743.1|5740.1|5744.7|5742.2|5742.9|5740|122
1760320500000|2025-10-13 01:55:00|5743.2|5740.2|5742.5|5739.5|5744.2|5741.6|5741.8|5738.8|130
1760320800000|2025-10-13 02:00:00|5742.4|5739.4|5743.6|5740.6|5745|5742.3|5741.5|5738.5|169
1760321100000|2025-10-13 02:05:00|5744|5741|5744|5742.2|5746.2|5744.4|5743.3|5741|150
1760321400000|2025-10-13 02:10:00|5744.1|5742.3|5746.1|5743.1|5746.1|5744.2|5743.3|5741.5|114
1760321700000|2025-10-13 02:15:00|5746.2|5743.2|5744.5|5742.7|5746.4|5744|5744.3|5742.5|84
1760322000000|2025-10-13 02:20:00|5744.6|5742.8|5742.9|5741.1|5744.6|5742.8|5742.3|5739.5|117
1760322300000|2025-10-13 02:25:00|5742.8|5741|5741.8|5738.8|5743|5741.1|5741.8|5738.8|102
1760322600000|2025-10-13 02:30:00|5742|5739|5742.8|5741|5743.7|5741.3|5740.8|5738.5|99
1760322900000|2025-10-13 02:35:00|5742.9|5741.1|5742|5739|5743.6|5741.3|5741.5|5739|75
1760323200000|2025-10-13 02:40:00|5742.1|5739.1|5741.5|5738.5|5742.5|5740.1|5740.7|5738.4|91
1760323500000|2025-10-13 02:45:00|5741.4|5738.4|5740.2|5738.4|5741.6|5739|5740.2|5737.7|59
1760323800000|2025-10-13 02:50:00|5740.1|5738.3|5740.7|5738.9|5740.8|5739|5739.3|5737.5|83
1760324100000|2025-10-13 02:55:00|5740.8|5739|5739.9|5738.1|5741.4|5739|5739.7|5737.5|109
1760324400000|2025-10-13 03:00:00|5739.6|5737.8|5741.6|5739.8|5743|5740.7|5739.4|5737.5|83
1760324700000|2025-10-13 03:05:00|5741.7|5739.9|5743.4|5741.6|5743.8|5742|5741.4|5739.6|52
1760325000000|2025-10-13 03:10:00|5743.3|5741.5|5741.9|5740.1|5743.5|5741.7|5741.8|5740|58
1760325300000|2025-10-13 03:15:00|5742.5|5739.5|5740.9|5739.1|5742.5|5740.1|5740.8|5738.9|71
1760325600000|2025-10-13 03:20:00|5741.3|5739.5|5740.8|5739|5742.4|5740.1|5740.8|5739|43
1760325900000|2025-10-13 03:25:00|5740.7|5738.9|5738.8|5737|5741.5|5739.1|5738.8|5736.5|101
1760326200000|2025-10-13 03:30:00|5738.6|5736.8|5737.8|5736|5739.5|5737.2|5736.9|5735.1|73
1760326500000|2025-10-13 03:35:00|5738.1|5736.3|5736.4|5734.6|5738.8|5736.7|5735.8|5734|110
1760326800000|2025-10-13 03:40:00|5736.5|5734.7|5737.8|5736|5738.5|5736.4|5736.5|5734.7|58
1760327100000|2025-10-13 03:45:00|5737.9|5736.1|5734.4|5732.6|5738.3|5736.5|5733.4|5731.5|80
1760327400000|2025-10-13 03:50:00|5734.5|5732.7|5735.5|5733.7|5735.9|5733.8|5732.8|5731|101
1760327700000|2025-10-13 03:55:00|5735.6|5733.8|5736.4|5733.4|5736.6|5734.2|5735.6|5732.9|67
1760328000000|2025-10-13 04:00:00|5736.5|5733.5|5736.7|5733.7|5737.9|5734.9|5736.4|5733.4|70
1760328300000|2025-10-13 04:05:00|5736.1|5733.1|5736.5|5733.5|5737.7|5734.7|5735.7|5732.7|81
1760328600000|2025-10-13 04:10:00|5736.4|5733.4|5738.1|5735.1|5738.4|5735.4|5735.7|5732.9|65
1760328900000|2025-10-13 04:15:00|5738|5735|5739.1|5737.3|5739.1|5737.3|5737.3|5734.9|77
1760329200000|2025-10-13 04:20:00|5739|5737.2|5740.4|5738.6|5740.5|5738.7|5738.3|5736.5|56
1760329500000|2025-10-13 04:25:00|5740.5|5738.7|5740|5738.2|5741.2|5738.8|5739.8|5737.5|66
1760329800000|2025-10-13 04:30:00|5740.1|5738.3|5738.9|5737.1|5741.5|5738.5|5738.9|5736.5|45
1760330100000|2025-10-13 04:35:00|5738.8|5737|5739.5|5736.5|5740|5737.1|5738.8|5736.4|50
1760330400000|2025-10-13 04:40:00|5739.6|5736.6|5737.9|5734.9|5739.9|5737.5|5737.4|5734.4|55
1760330700000|2025-10-13 04:45:00|5738|5735|5737.8|5736|5738.5|5736|5737.1|5735|54
1760331000000|2025-10-13 04:50:00|5737.7|5735.9|5738.9|5737.1|5739.4|5737.1|5737.3|5735.3|75
1760331300000|2025-10-13 04:55:00|5738.8|5737|5740|5737|5740.1|5737.7|5737.8|5735.4|78
1760331600000|2025-10-13 05:00:00|5740.1|5737.1|5740.1|5738.3|5741.6|5738.6|5739.5|5736.5|141
1760331900000|2025-10-13 05:05:00|5740|5738.2|5740.5|5737.5|5741|5738.2|5738.6|5736|93
1760332200000|2025-10-13 05:10:00|5740.2|5737.2|5740.5|5737.5|5740.7|5738|5738.8|5735.9|115
1760332500000|2025-10-13 05:15:00|5740.4|5737.4|5740.5|5737.5|5741.2|5738.8|5739.8|5736.9|107
1760332800000|2025-10-13 05:20:00|5740.8|5737.8|5740|5737|5741.2|5738.8|5739.9|5736.9|102
1760333100000|2025-10-13 05:25:00|5739.9|5736.9|5738.3|5736.5|5740|5737.6|5737|5734.5|95
1760333400000|2025-10-13 05:30:00|5738.2|5736.4|5739.3|5737.5|5740|5738.2|5737.8|5736|104
1760333700000|2025-10-13 05:35:00|5739.2|5737.4|5738.3|5736.5|5739.8|5737.6|5738|5735.7|96
1760334000000|2025-10-13 05:40:00|5738|5736.2|5738.4|5736.6|5738.8|5737|5737.9|5736.1|58
1760334300000|2025-10-13 05:45:00|5738.3|5736.5|5738.2|5736.4|5739.4|5737|5737.6|5735.6|91
1760334600000|2025-10-13 05:50:00|5737.9|5736.1|5738.5|5735.5|5738.7|5736.5|5736.9|5735.1|103
1760334900000|2025-10-13 05:55:00|5738.6|5735.6|5738.1|5735.1|5739.4|5737|5737.1|5734.4|112
1760335200000|2025-10-13 06:00:00|5738.3|5735.3|5738.8|5737|5740.4|5737.9|5737.5|5735.2|193
1760335500000|2025-10-13 06:05:00|5739|5737.2|5736.4|5734.6|5739.6|5737.2|5735.9|5733.7|138
1760335800000|2025-10-13 06:10:00|5736.8|5735|5736.8|5735|5738|5735.7|5735.3|5733.5|139
1760336100000|2025-10-13 06:15:00|5736.9|5735.1|5740.5|5738.7|5740.8|5739|5736.8|5734.5|204
1760336400000|2025-10-13 06:20:00|5741.1|5738.1|5741|5739.2|5742|5740.2|5739.4|5736.7|198
1760336700000|2025-10-13 06:25:00|5740.9|5739.1|5739.3|5737.5|5741|5739.2|5738.5|5736.7|149
1760337000000|2025-10-13 06:30:00|5739.2|5737.4|5740.9|5739.1|5741|5739.2|5738.4|5736.6|159
1760337300000|2025-10-13 06:35:00|5740.8|5739|5740|5738.2|5742.3|5740.5|5739.8|5738|191
1760337600000|2025-10-13 06:40:00|5739.9|5738.1|5741|5739.2|5741|5739.2|5738.5|5735.8|183
1760337900000|2025-10-13 06:45:00|5740.9|5739.1|5737.4|5735.6|5741.1|5739.3|5737.4|5735.6|136
1760338200000|2025-10-13 06:50:00|5737.2|5735.4|5735.8|5734|5738.8|5737|5734.9|5732.5|149
1760338500000|2025-10-13 06:55:00|5735.9|5734.1|5734.3|5732.5|5736.5|5734.4|5733.7|5731|213
1760338800000|2025-10-13 07:00:00|5734.4|5732.6|5734|5732.2|5735.7|5733.6|5732.3|5730.5|297
1760339100000|2025-10-13 07:05:00|5734.4|5732.6|5732.9|5731.1|5736.4|5734.6|5732.9|5731.1|204
1760339400000|2025-10-13 07:10:00|5733|5731.2|5731.6|5729.8|5734.5|5732.7|5730.5|5728.7|244
1760339700000|2025-10-13 07:15:00|5731.5|5729.7|5733.6|5731.8|5734.6|5732.8|5731.4|5729|267
1760340000000|2025-10-13 07:20:00|5733.5|5731.7|5736|5733|5736.4|5734.2|5732.6|5730.8|201
1760340300000|2025-10-13 07:25:00|5735.9|5732.9|5739.6|5736.6|5739.8|5736.8|5735.9|5732.9|283
1760340600000|2025-10-13 07:30:00|5739.7|5736.7|5741|5738|5741.5|5738.5|5737.5|5734.9|254
1760340900000|2025-10-13 07:35:00|5741.2|5738.2|5739.1|5736.1|5742.1|5739.1|5737.7|5734.7|216
1760341200000|2025-10-13 07:40:00|5738.5|5736.7|5740|5737|5741.6|5738.6|5738.4|5735.4|224
1760341500000|2025-10-13 07:45:00|5740.1|5737.1|5738.4|5735.4|5740.6|5737.8|5738.4|5735.4|176
1760341800000|2025-10-13 07:50:00|5738.5|5735.5|5739.5|5736.5|5741|5738.1|5738.4|5735.4|243
1760342100000|2025-10-13 07:55:00|5739.6|5736.6|5737.7|5734.7|5739.9|5737.3|5736.7|5733.9|231
1760342400000|2025-10-13 08:00:00|5737.5|5734.5|5738.9|5735.9|5740|5737.8|5736.1|5733.7|239
1760342700000|2025-10-13 08:05:00|5739|5736|5735.1|5732.1|5739|5736.4|5735|5732|163
1760343000000|2025-10-13 08:10:00|5735.2|5732.2|5733.6|5730.6|5735.7|5732.7|5733.5|5730.5|109
1760343300000|2025-10-13 08:15:00|5733.5|5730.5|5731.9|5730.1|5733.6|5731.7|5730.9|5727.9|136
1760343600000|2025-10-13 08:20:00|5731.8|5730|5732.1|5730.3|5734.1|5731.7|5731.1|5729.2|167
1760343900000|2025-10-13 08:25:00|5732.2|5730.4|5728.9|5727.1|5733.2|5730.8|5728.9|5727|187
1760344200000|2025-10-13 08:30:00|5728.8|5727|5728.4|5725.4|5730.1|5727.1|5727.8|5724.8|169
1760344500000|2025-10-13 08:35:00|5728.5|5725.5|5726.2|5724.4|5728.7|5725.7|5725.9|5723.2|216
1760344800000|2025-10-13 08:40:00|5726.3|5724.5|5728.6|5725.6|5729.7|5726.7|5726.3|5723.8|174
1760345100000|2025-10-13 08:45:00|5728.5|5725.5|5728.6|5725.6|5729.4|5726.4|5728|5725|133
1760345400000|2025-10-13 08:50:00|5728.7|5725.7|5729.6|5727.8|5729.9|5728.1|5727.6|5724.6|127
1760345700000|2025-10-13 08:55:00|5729.7|5727.9|5732.1|5730.3|5732.7|5730.3|5728.6|5726.8|154
1760346000000|2025-10-13 09:00:00|5732.7|5729.7|5736.9|5733.9|5736.9|5734.4|5731.8|5729.4|213
1760346300000|2025-10-13 09:05:00|5737|5734|5735.2|5733.4|5738|5735.1|5734.5|5732|203
1760346600000|2025-10-13 09:10:00|5735.1|5733.3|5736.9|5733.9|5737.1|5734.7|5734.6|5732.8|130
1760346900000|2025-10-13 09:15:00|5736.8|5733.8|5736|5734.2|5737.1|5735|5735.6|5733|106
1760347200000|2025-10-13 09:20:00|5735.9|5734.1|5734.9|5733.1|5736.6|5734.4|5734.6|5732.8|50
1760347500000|2025-10-13 09:25:00|5735|5733.2|5735.1|5733.3|5735.9|5733.5|5733.8|5732|62
1760347800000|2025-10-13 09:30:00|5735|5733.2|5737|5734|5737.1|5734.7|5734.7|5732.9|101
1760348100000|2025-10-13 09:35:00|5736.9|5733.9|5737.5|5734.5|5737.6|5734.6|5735.4|5732.4|84
1760348400000|2025-10-13 09:40:00|5737.1|5734.1|5736|5733|5737.5|5735.1|5735.1|5732.7|84
1760348700000|2025-10-13 09:45:00|5736.1|5733.1|5734.9|5733.1|5737.4|5735|5734.3|5732.5|105
1760349000000|2025-10-13 09:50:00|5735.5|5732.5|5736.9|5733.9|5737.1|5734.1|5735.4|5732.4|99
1760349300000|2025-10-13 09:55:00|5737|5734|5735.5|5732.5|5737|5734|5734.9|5732.4|94
1760349600000|2025-10-13 10:00:00|5735.6|5732.6|5735|5732|5735.6|5733.1|5734.2|5731.5|137
1760349900000|2025-10-13 10:05:00|5735.1|5732.1|5734.3|5732.5|5735.1|5732.8|5733.6|5731|112
1760350200000|2025-10-13 10:10:00|5734.2|5732.4|5732.3|5730.5|5734.6|5732.4|5732.3|5729.9|73
1760350500000|2025-10-13 10:15:00|5732.4|5730.6|5733|5730|5733.8|5731.3|5731.3|5728.5|89
1760350800000|2025-10-13 10:20:00|5732.9|5729.9|5730.4|5727.4|5733.5|5730.6|5729.8|5727.1|106
1760351100000|2025-10-13 10:25:00|5730.5|5727.5|5730.6|5727.6|5732.1|5729.6|5729.8|5727.4|133
1760351400000|2025-10-13 10:30:00|5730.9|5727.9|5731.8|5728.8|5732.2|5729.3|5730.4|5727.7|111
1760351700000|2025-10-13 10:35:00|5731.9|5728.9|5731.6|5728.6|5732.1|5729.5|5730.8|5728.2|83
1760352000000|2025-10-13 10:40:00|5731.8|5728.8|5730.9|5729.1|5732.5|5730.1|5730|5727.9|108
1760352300000|2025-10-13 10:45:00|5731.5|5728.5|5731.1|5728.1|5731.6|5729.1|5729.7|5727.5|102
1760352600000|2025-10-13 10:50:00|5731.2|5728.2|5732.4|5729.4|5733.6|5730.6|5731.2|5728.2|104
1760352900000|2025-10-13 10:55:00|5732.5|5729.5|5732|5729|5732.6|5729.6|5731.5|5728.5|113
1760353200000|2025-10-13 11:00:00|5732.1|5729.1|5732|5729|5735.9|5732.9|5731.4|5728.9|237
1760353500000|2025-10-13 11:05:00|5732.1|5729.1|5731.9|5728.9|5732.9|5729.9|5729.5|5726.8|330
1760353800000|2025-10-13 11:10:00|5732|5729|5733|5730|5733.1|5730.1|5730.2|5727.4|208
1760354100000|2025-10-13 11:15:00|5733.1|5730.1|5732.7|5730.9|5734.5|5732|5732.1|5730|143
1760354400000|2025-10-13 11:20:00|5732.8|5731|5731.5|5729.7|5734.1|5731.7|5731.1|5728.7|140
1760354700000|2025-10-13 11:25:00|5731.4|5729.6|5729|5727.2|5731.7|5729.7|5727.9|5726|162
1760355000000|2025-10-13 11:30:00|5728.9|5727.1|5727.5|5725.7|5729.6|5727.5|5725.9|5724.1|110
1760355300000|2025-10-13 11:35:00|5727.4|5725.6|5725.4|5722.4|5727.6|5725.8|5725.4|5722.4|123
1760355600000|2025-10-13 11:40:00|5725.5|5722.5|5723.9|5722.1|5726.2|5723.7|5723.1|5720.9|147
1760355900000|2025-10-13 11:45:00|5724|5722.2|5726|5724.2|5726.6|5724.6|5724|5722.2|105
1760356200000|2025-10-13 11:50:00|5725.9|5724.1|5723|5720|5726.5|5724.5|5721.5|5719.2|237
1760356500000|2025-10-13 11:55:00|5722.3|5720.5|5721.6|5719.8|5723.1|5720.5|5720.5|5718.2|220
1760356800000|2025-10-13 12:00:00|5721.7|5719.9|5722.9|5721.1|5724.6|5722.2|5720.8|5718.7|248
1760357100000|2025-10-13 12:05:00|5723.4|5720.4|5723|5720|5724.2|5721.7|5720.9|5718.5|157
1760357400000|2025-10-13 12:10:00|5722.4|5720.6|5725.6|5722.6|5726.5|5723.9|5722.4|5720|192
1760357700000|2025-10-13 12:15:00|5726|5723|5725.9|5722.9|5727.1|5724.7|5724.9|5722.4|167
1760358000000|2025-10-13 12:20:00|5725.7|5722.7|5723|5721.2|5725.8|5723.2|5722.4|5720|136
1760358300000|2025-10-13 12:25:00|5723.9|5720.9|5721|5719.2|5723.9|5721.6|5720.5|5718.7|116
1760358600000|2025-10-13 12:30:00|5720.9|5719.1|5721.3|5719.5|5721.7|5719.9|5720|5718.2|130
1760358900000|2025-10-13 12:35:00|5721.4|5719.6|5722.5|5720.7|5722.9|5721.1|5721.1|5719.3|122
1760359200000|2025-10-13 12:40:00|5723.1|5720.1|5724.3|5721.3|5724.3|5722.1|5720.6|5718.5|206
1760359500000|2025-10-13 12:45:00|5723.6|5721.8|5722.5|5719.5|5724.6|5722.1|5721.4|5718.6|145
1760359800000|2025-10-13 12:50:00|5722.6|5719.6|5721.6|5718.6|5722.6|5720.4|5720.8|5718.5|120
1760360100000|2025-10-13 12:55:00|5721.2|5719.4|5722.5|5720.7|5723.4|5721|5720.5|5718.1|157
1760360400000|2025-10-13 13:00:00|5723|5720|5722.8|5721|5725|5722.8|5722.4|5720|180
1760360700000|2025-10-13 13:05:00|5722.9|5721.1|5725.6|5723.8|5726.6|5723.8|5722|5720.1|183
1760361000000|2025-10-13 13:10:00|5726.1|5723.1|5723.9|5722.1|5726.1|5723.6|5723|5721.1|177
1760361300000|2025-10-13 13:15:00|5723.8|5722|5724.4|5721.4|5725.1|5722.6|5723.2|5720.7|140
1760361600000|2025-10-13 13:20:00|5724.5|5721.5|5726.1|5723.1|5726.1|5723.1|5722.7|5720.4|130
1760361900000|2025-10-13 13:25:00|5726.2|5723.2|5725.8|5724|5727.9|5725.3|5725.4|5723.2|113
1760362200000|2025-10-13 13:30:00|5725.9|5724.1|5726.5|5723.5|5726.5|5724.1|5724.4|5722.2|180
1760362500000|2025-10-13 13:35:00|5726.6|5723.6|5727.2|5725.4|5727.6|5725.4|5725.1|5722.1|192
1760362800000|2025-10-13 13:40:00|5727.3|5725.5|5726|5724.2|5728.1|5726|5725.4|5723.2|225
1760363100000|2025-10-13 13:45:00|5725.9|5724.1|5728.9|5727.1|5730.4|5727.8|5725.7|5723.5|211
1760363400000|2025-10-13 13:50:00|5728.6|5726.8|5731.1|5728.1|5731.5|5729.7|5728.4|5726.6|203
1760363700000|2025-10-13 13:55:00|5731.3|5728.3|5732.9|5729.9|5733.2|5731.1|5729.5|5727.2|264
1760364000000|2025-10-13 14:00:00|5732.7|5729.7|5732.5|5729.5|5733.2|5730.4|5730.5|5727.5|266
1760364300000|2025-10-13 14:05:00|5732.3|5729.3|5731|5728|5733.1|5730.7|5730.3|5727.8|223
1760364600000|2025-10-13 14:10:00|5730.9|5727.9|5727.1|5724.1|5730.9|5728.5|5727.1|5724.1|256
1760364900000|2025-10-13 14:15:00|5727.2|5724.2|5727.1|5724.1|5729.1|5726.6|5726.6|5723.9|202
1760365200000|2025-10-13 14:20:00|5727|5724|5723|5721.2|5727.1|5724.6|5723|5720.4|274
1760365500000|2025-10-13 14:25:00|5723.1|5721.3|5723.7|5720.7|5724|5721.3|5720.7|5717.7|281
1760365800000|2025-10-13 14:30:00|5723.6|5720.6|5726.1|5723.1|5728.9|5725.9|5722.9|5720.3|237
1760366100000|2025-10-13 14:35:00|5726|5723|5727.6|5724.6|5727.9|5724.9|5725|5722.6|230
1760366400000|2025-10-13 14:40:00|5727.5|5724.5|5728.6|5725.6|5728.9|5726.4|5724.9|5722.6|235
1760366700000|2025-10-13 14:45:00|5728.7|5725.7|5727.4|5725.6|5729.3|5726.4|5727|5724.6|232
1760367000000|2025-10-13 14:50:00|5727.3|5725.5|5724.9|5723.1|5728.9|5726.5|5724.9|5723.1|207
1760367300000|2025-10-13 14:55:00|5724.8|5723|5726.3|5724.5|5726.9|5724.5|5723|5721.2|319
1760367600000|2025-10-13 15:00:00|5726.2|5724.4|5727.8|5726|5728.5|5726.5|5725.9|5724.1|228
1760367900000|2025-10-13 15:05:00|5727.7|5725.9|5727.3|5725.5|5727.7|5725.9|5725.4|5723.1|221
1760368200000|2025-10-13 15:10:00|5727.2|5725.4|5731.1|5729.3|5731.9|5729.5|5726.9|5725.1|164
1760368500000|2025-10-13 15:15:00|5731.8|5728.8|5733.9|5732.1|5734|5732.2|5731|5728.7|160
1760368800000|2025-10-13 15:20:00|5734|5732.2|5733.5|5730.5|5735|5732.6|5732.9|5730.5|126
1760369100000|2025-10-13 15:25:00|5733.6|5730.6|5733.5|5730.5|5735|5732.6|5732.5|5730.2|196
1760369400000|2025-10-13 15:30:00|5733.3|5730.3|5733.5|5730.5|5733.9|5731.5|5731.6|5729.2|199
1760369700000|2025-10-13 15:35:00|5733.6|5730.6|5733|5731.2|5734.1|5732.3|5732.9|5730.5|122
1760370000000|2025-10-13 15:40:00|5732.9|5731.1|5733.2|5730.2|5733.3|5731.1|5731.5|5729.2|133
1760370300000|2025-10-13 15:45:00|5732.7|5730.9|5733.3|5731.5|5735|5732.7|5732.5|5730.4|172
1760370600000|2025-10-13 15:50:00|5733.4|5731.6|5733.5|5731.7|5734.5|5732|5732.8|5730.4|134
1760370900000|2025-10-13 15:55:00|5733.6|5731.8|5732.6|5730.8|5735|5732.6|5732.6|5730.5|198
1760371200000|2025-10-13 16:00:00|5733.5|5730.5|5733.2|5731.4|5734.4|5732|5733.1|5730.3|159
1760371500000|2025-10-13 16:05:00|5733.1|5731.3|5733.5|5731.7|5734.2|5731.7|5732.5|5729.9|154
1760371800000|2025-10-13 16:10:00|5733.6|5731.8|5734.5|5731.5|5734.7|5731.9|5733|5730.6|147
1760372100000|2025-10-13 16:15:00|5734.6|5731.6|5733.2|5730.2|5735|5732.4|5732.6|5730.2|110
1760372400000|2025-10-13 16:20:00|5732.5|5730.7|5734|5731|5735.4|5732.4|5730.1|5727.5|294
1760372700000|2025-10-13 16:25:00|5733.3|5731.5|5735.3|5732.3|5736.1|5733.1|5732.8|5730.3|249
1760373000000|2025-10-13 16:30:00|5735.5|5732.5|5734.5|5732.7|5736.4|5733.7|5734|5731.6|148
1760373300000|2025-10-13 16:35:00|5734.6|5732.8|5733.5|5731.7|5735.1|5732.8|5733.2|5730.9|151
1760373600000|2025-10-13 16:40:00|5733.6|5731.8|5734.7|5731.7|5735.5|5732.5|5732.9|5730.6|123
1760373900000|2025-10-13 16:45:00|5734.6|5731.6|5736.8|5735|5737.1|5735.1|5734.4|5731.4|127
1760374200000|2025-10-13 16:50:00|5736.7|5734.9|5735|5732|5736.9|5735|5734.6|5732|138
1760374500000|2025-10-13 16:55:00|5735.1|5732.1|5736.1|5733.1|5736.3|5733.8|5735|5732|178
1760374800000|2025-10-13 17:00:00|5736|5733|5735.5|5732.5|5736.9|5734.6|5735.4|5732.4|215
1760375100000|2025-10-13 17:05:00|5735.4|5732.4|5734.2|5732.4|5735.5|5733|5733.9|5731.4|116
1760375400000|2025-10-13 17:10:00|5734.1|5732.3|5732.1|5730.3|5735|5732.6|5731.5|5728.9|142
1760375700000|2025-10-13 17:15:00|5732|5730.2|5731.9|5730.1|5733.2|5731|5731.5|5729.1|132
1760376000000|2025-10-13 17:20:00|5731.8|5730|5732.3|5730.5|5733.5|5731|5731.4|5729|146
1760376300000|2025-10-13 17:25:00|5732.2|5730.4|5733.2|5731.4|5734.2|5731.9|5732|5729.8|81
1760376600000|2025-10-13 17:30:00|5733.3|5731.5|5733|5731.2|5734.4|5732|5732.8|5731|51
1760376900000|2025-10-13 17:35:00|5733.5|5731.7|5732.2|5730.4|5733.8|5732|5732.2|5730.4|66
1760377200000|2025-10-13 17:40:00|5732.3|5730.5|5732|5729|5733.3|5731.2|5731.6|5729|74
1760377500000|2025-10-13 17:45:00|5732.1|5729.1|5733.2|5730.2|5733.4|5731.2|5732.1|5729.1|49
1760377800000|2025-10-13 17:50:00|5732.6|5730.8|5733.5|5730.5|5733.8|5731.3|5732.6|5730.1|72
1760378100000|2025-10-13 17:55:00|5733.4|5730.4|5733.5|5730.5|5733.8|5731.3|5732.6|5729.7|112
1760378400000|2025-10-13 18:00:00|5733.3|5730.3|5734.7|5731.7|5735.2|5732.2|5732.9|5730.3|118
1760378700000|2025-10-13 18:05:00|5734.6|5731.6|5736.4|5733.4|5736.9|5734.5|5734.3|5731.3|66
1760379000000|2025-10-13 18:10:00|5735.9|5732.9|5735.4|5732.4|5735.9|5733.4|5734.7|5731.9|42
1760379300000|2025-10-13 18:15:00|5734.9|5733.1|5736.1|5734.3|5736.8|5734.3|5734.9|5732.6|58
1760379600000|2025-10-13 18:20:00|5736.2|5734.4|5736.9|5733.9|5737.1|5734.6|5736|5733.6|91
1760379900000|2025-10-13 18:25:00|5737|5734|5735.6|5732.6|5737|5734|5735|5732.6|100
1760380200000|2025-10-13 18:30:00|5735.5|5732.5|5735.5|5732.5|5736|5733|5734.9|5731.9|93
1760380500000|2025-10-13 18:35:00|5734.9|5733.1|5733.5|5730.5|5735.7|5733.3|5733.5|5730.5|107
1760380800000|2025-10-13 18:40:00|5733.6|5730.6|5733.5|5730.5|5733.7|5731.2|5732.3|5729.9|105
1760381100000|2025-10-13 18:45:00|5733.2|5730.2|5731.8|5730|5733.5|5730.6|5731.8|5729.1|65
1760381400000|2025-10-13 18:50:00|5731.9|5730.1|5731|5728|5732.7|5730.2|5730.7|5727.7|113
1760381700000|2025-10-13 18:55:00|5730.9|5727.9|5730.9|5727.9|5731.2|5728.2|5728.8|5726.1|171
1760382000000|2025-10-13 19:00:00|5731.1|5728.1|5731.9|5728.9|5732.1|5729.1|5731.1|5728.1|126
1760382300000|2025-10-13 19:05:00|5732|5729|5731.6|5728.6|5732.4|5729.8|5731|5728.5|98
1760382600000|2025-10-13 19:10:00|5731.5|5728.5|5730.9|5727.9|5732.1|5729.5|5730.6|5727.6|112
1760382900000|2025-10-13 19:15:00|5731|5728|5732|5729|5732.2|5729.2|5730.5|5727.9|76
1760383200000|2025-10-13 19:20:00|5732.1|5729.1|5732|5729|5732.5|5729.5|5732|5729|45
1760383500000|2025-10-13 19:25:00|5732.1|5729.1|5731.4|5729.6|5732.4|5729.7|5731.3|5728.9|77
1760383800000|2025-10-13 19:30:00|5732|5729|5731.4|5729.6|5732.6|5730.2|5731.3|5729|43
1760384100000|2025-10-13 19:35:00|5731.5|5729.7|5731.1|5729.3|5732.1|5729.7|5730.6|5728.5|39
1760384400000|2025-10-13 19:40:00|5731|5729.2|5731.5|5728.5|5732.1|5729.6|5730.9|5728.5|37
1760384700000|2025-10-13 19:45:00|5731.6|5728.6|5729.8|5728|5731.6|5728.6|5729.5|5727|62
1760385000000|2025-10-13 19:50:00|5729.6|5727.8|5729.9|5728.1|5731|5728.6|5729.3|5727.4|118
1760385300000|2025-10-13 19:55:00|5730.5|5727.5|5728|5726.2|5730.6|5728|5727.9|5725.6|136
1760385600000|2025-10-13 20:00:00|5727.9|5726.1|5728.4|5725.4|5729.1|5726.7|5727.9|5725.4|66
1760385900000|2025-10-13 20:05:00|5728.5|5725.5|5729.3|5726.3|5729.6|5727.1|5728|5725.5|74
1760386200000|2025-10-13 20:10:00|5729.2|5726.2|5729.2|5726.2|5729.5|5726.5|5729|5726|25
1760386500000|2025-10-13 20:15:00|5729.1|5726.1|5728.9|5725.9|5729.5|5726.9|5728.6|5725.9|35
1760386800000|2025-10-13 20:20:00|5728.8|5725.8|5729.4|5726.4|5729.6|5726.6|5728.8|5725.8|43
1760387100000|2025-10-13 20:25:00|5729.6|5726.6|5728.3|5726.5|5729.6|5726.6|5728.3|5725.9|41
1760387400000|2025-10-13 20:30:00|5728.9|5725.9|5728.5|5725.5|5729.2|5726.2|5728.5|5725.5|14
1760387700000|2025-10-13 20:35:00|5728.4|5725.4|5727.9|5724.9|5728.4|5725.4|5727.6|5724.6|14
1760388000000|2025-10-13 20:40:00|5728|5725|5728.1|5725.1|5728.2|5725.7|5727.3|5724.7|40
1760388300000|2025-10-13 20:45:00|5728.2|5725.2|5728.9|5725.9|5729|5726|5728.1|5725.1|126
1760388600000|2025-10-13 20:50:00|5729|5726|5727.6|5724.6|5729|5726|5727.5|5724.5|79
1760388900000|2025-10-13 20:55:00|5728.5|5723.7|5728.5|5722.7|5728.6|5723.8|5727.7|5722.7|115
1760389200000|2025-10-13 21:00:00|5728.8|5723|5729.9|5724.1|5734.4|5728.6|5728.8|5723|14
1760389500000|2025-10-13 21:05:00|5732.9|5727.1|5728.8|5723|5732.9|5727.1|5727.2|5721.4|87
1760389800000|2025-10-13 21:10:00|5728.7|5722.9|5729.3|5723.5|5730.2|5724.4|5727.5|5721.7|95
1760390100000|2025-10-13 21:15:00|5729.1|5723.3|5728.8|5723|5730.2|5724.4|5728.3|5722.5|81
1760390400000|2025-10-13 21:20:00|5728.7|5722.9|5729|5723.2|5729.2|5723.4|5728|5722.2|107
1760390700000|2025-10-13 21:25:00|5728.8|5723|5728.8|5723|5729|5723.2|5728.3|5722.5|69
1760391000000|2025-10-13 21:30:00|5728.9|5723.1|5729|5723.2|5729.2|5723.4|5728.5|5722.7|37
1760391300000|2025-10-13 21:35:00|5729.6|5723.8|5730.6|5724.8|5730.6|5724.8|5729.4|5723.6|55
1760391600000|2025-10-13 21:40:00|5730.3|5724.5|5730.7|5724.9|5731.1|5725.3|5730.2|5724.4|70
1760391900000|2025-10-13 21:45:00|5730.6|5724.8|5730.7|5724.9|5731.1|5725.3|5729.9|5724.1|109
1760392200000|2025-10-13 21:50:00|5730.6|5724.8|5727.2|5721.4|5730.8|5725|5727.2|5721.4|105
1760392500000|2025-10-13 21:55:00|5727.1|5721.3|5727.4|5721.6|5727.7|5721.9|5726.8|5721|112
1760392800000|2025-10-13 22:00:00|5727.6|5721.8|5730.2|5725.4|5730.3|5725.5|5727.6|5721.8|61
1760393100000|2025-10-13 22:05:00|5729.3|5726.3|5729.1|5726.1|5729.7|5726.7|5729|5726|22
1760393400000|2025-10-13 22:10:00|5729|5726|5728.6|5725.6|5729.5|5726.5|5728.2|5725.2|27
1760393700000|2025-10-13 22:15:00|5728.5|5725.5|5728.8|5725.8|5729|5726|5728.4|5725.4|38
1760394000000|2025-10-13 22:20:00|5728.9|5725.9|5729.1|5726.1|5729.4|5726.4|5728.8|5725.8|16
1760394300000|2025-10-13 22:25:00|5729.2|5726.2|5728.6|5725.6|5729.3|5726.3|5728.6|5725.6|25
1760394600000|2025-10-13 22:30:00|5728.7|5725.7|5728.9|5725.9|5729.1|5726.1|5728.1|5725.1|35
1760394900000|2025-10-13 22:35:00|5729|5726|5729|5726|5729.1|5726.1|5728.5|5725.5|43
1760395200000|2025-10-13 22:40:00|5728.9|5725.9|5729.1|5726.1|5729.1|5726.1|5728.9|5725.9|23
1760395500000|2025-10-13 22:45:00|5729.4|5726.4|5729.5|5726.5|5729.5|5726.5|5728.9|5725.9|25
1760395800000|2025-10-13 22:50:00|5729.4|5726.4|5728.8|5725.8|5729.5|5726.5|5728.2|5725.2|39
1760396100000|2025-10-13 22:55:00|5728.9|5725.9|5727.6|5724.6|5729|5726|5727.6|5724.6|65
1760396400000|2025-10-13 23:00:00|5727.7|5724.7|5726|5723|5728.3|5725.3|5726|5723|57
1760396700000|2025-10-13 23:05:00|5725.9|5722.9|5724.5|5721.5|5726|5723|5724.4|5721.4|53
1760397000000|2025-10-13 23:10:00|5724.4|5721.4|5723.8|5720.8|5724.4|5721.4|5723|5720|97
1760397300000|2025-10-13 23:15:00|5723.9|5720.9|5724.4|5721.4|5724.6|5721.6|5723.9|5720.9|37
1760397600000|2025-10-13 23:20:00|5724.5|5721.5|5725|5722|5725.7|5722.7|5723.9|5720.9|41
1760397900000|2025-10-13 23:25:00|5725.1|5722.1|5724|5721|5725.2|5722.2|5723.9|5720.9|50
1760398200000|2025-10-13 23:30:00|5724.1|5721.1|5724.4|5721.4|5724.4|5721.7|5721.9|5718.9|97
1760398500000|2025-10-13 23:35:00|5724.5|5721.5|5723.4|5720.4|5724.5|5722|5722.9|5720.4|76
1760398800000|2025-10-13 23:40:00|5723.5|5720.5|5722.1|5719.1|5723.6|5721.1|5722.1|5719.1|61
1760399100000|2025-10-13 23:45:00|5722.4|5719.4|5718.8|5715.8|5722.6|5719.6|5718.3|5715.8|102
1760399400000|2025-10-13 23:50:00|5719|5716|5717.1|5715.3|5719.8|5716.9|5717|5714.6|121
1760399700000|2025-10-13 23:55:00|5717.2|5715.4|5717.8|5716|5717.8|5716|5717.1|5715.3|55
1760400000000|2025-10-14 00:00:00|5717.7|5715.9|5717.4|5715.6|5720.9|5718.8|5716.8|5714.1|234
1760400300000|2025-10-14 00:05:00|5718|5715|5717.5|5715.7|5719|5716.8|5715.2|5713.1|136
1760400600000|2025-10-14 00:10:00|5717.7|5715.9|5718|5716.2|5719.7|5717.1|5716.6|5714.1|157
1760400900000|2025-10-14 00:15:00|5717.9|5716.1|5720.6|5717.6|5720.7|5718.2|5717.9|5716|115
1760401200000|2025-10-14 00:20:00|5720.7|5717.7|5721.2|5719.4|5721.4|5719.5|5719.6|5717.3|87
1760401500000|2025-10-14 00:25:00|5721.3|5719.5|5720.1|5717.1|5722.9|5720.4|5718.7|5716.5|99
1760401800000|2025-10-14 00:30:00|5720.6|5717.6|5723.9|5720.9|5724|5721|5719.5|5717|135
1760402100000|2025-10-14 00:35:00|5723.2|5721.4|5724.5|5721.5|5725.1|5722.7|5722|5720|134
1760402400000|2025-10-14 00:40:00|5723.7|5721.9|5724.8|5723|5726.1|5723.7|5723|5720.8|73
1760402700000|2025-10-14 00:45:00|5724.7|5722.9|5723.8|5722|5725.6|5723.4|5723|5721|97
1760403000000|2025-10-14 00:50:00|5723.9|5722.1|5721|5719.2|5724.7|5722.6|5721|5719.2|120
1760403300000|2025-10-14 00:55:00|5721.6|5719.8|5723.5|5721.7|5725|5722.6|5721.5|5719.7|107
1760403600000|2025-10-14 01:00:00|5723.4|5721.6|5723.5|5720.5|5725.1|5723|5722.4|5719.4|151
1760403900000|2025-10-14 01:05:00|5723.6|5720.6|5723.1|5721.3|5726.1|5723.6|5722.4|5720.5|207
1760404200000|2025-10-14 01:10:00|5723.4|5721.6|5723.1|5720.1|5724.2|5722|5720.9|5719.1|129
1760404500000|2025-10-14 01:15:00|5723.5|5720.5|5723.4|5720.4|5724.1|5721.1|5720.8|5718.5|137
1760404800000|2025-10-14 01:20:00|5722.8|5721|5726|5723|5726.5|5723.5|5722.6|5719.9|158
1760405100000|2025-10-14 01:25:00|5725.9|5722.9|5725.6|5722.6|5727|5724.1|5724.5|5722|157
1760405400000|2025-10-14 01:30:00|5725|5723.2|5727.9|5724.9|5727.9|5724.9|5725|5722.1|191
1760405700000|2025-10-14 01:35:00|5728|5725|5726|5723|5728|5725|5725.9|5723|145
1760406000000|2025-10-14 01:40:00|5725.7|5722.7|5725.4|5722.4|5725.9|5723.6|5724.6|5721.6|131
1760406300000|2025-10-14 01:45:00|5725.5|5722.5|5722.5|5720.7|5725.6|5723.2|5722.4|5719.5|136
1760406600000|2025-10-14 01:50:00|5722.6|5720.8|5724.5|5721.5|5724.5|5721.5|5722.3|5719.5|128
1760406900000|2025-10-14 01:55:00|5724.6|5721.6|5723.4|5721.6|5725.1|5722.1|5723.3|5721.5|62
1760407200000|2025-10-14 02:00:00|5723.5|5721.7|5724.2|5722.4|5724.4|5722.6|5722.5|5720.7|66
1760407500000|2025-10-14 02:05:00|5724.1|5722.3|5723.5|5721.7|5725.1|5723.3|5723.4|5721.6|60
1760407800000|2025-10-14 02:10:00|5723.4|5721.6|5723.6|5721.8|5723.8|5722|5723|5721.2|78
1760408100000|2025-10-14 02:15:00|5723.7|5721.9|5725.9|5722.9|5726|5723.6|5723.2|5720.9|38
1760408400000|2025-10-14 02:20:00|5726|5723|5724.9|5723.1|5726.3|5724.2|5724.8|5723|53
1760408700000|2025-10-14 02:25:00|5724.8|5723|5722.3|5720.5|5725|5723.2|5722.3|5720.5|80
1760409000000|2025-10-14 02:30:00|5722.4|5720.6|5723|5721.2|5723.3|5721.5|5722.2|5720.4|82
1760409300000|2025-10-14 02:35:00|5722.9|5721.1|5724.7|5721.7|5724.8|5722.3|5722.9|5721.1|80
1760409600000|2025-10-14 02:40:00|5724.6|5721.6|5723.9|5720.9|5725.6|5722.6|5723.4|5720.9|84
1760409900000|2025-10-14 02:45:00|5723.8|5720.8|5721.7|5719.9|5724.5|5721.5|5721.4|5719|100
1760410200000|2025-10-14 02:50:00|5721.6|5719.8|5722.1|5719.1|5723.1|5720.1|5721.5|5718.7|102
1760410500000|2025-10-14 02:55:00|5722|5719|5719.1|5716.1|5722.4|5719.7|5719.1|5716.1|145
1760410800000|2025-10-14 03:00:00|5719|5716|5719.6|5716.6|5720.5|5717.6|5718.5|5715.5|108
1760411100000|2025-10-14 03:05:00|5719|5717.2|5718.5|5715.5|5720.1|5717.6|5716.4|5713.9|115
1760411400000|2025-10-14 03:10:00|5718.4|5715.4|5716.5|5713.5|5718.6|5715.6|5715.1|5712.7|161
1760411700000|2025-10-14 03:15:00|5716.6|5713.6|5716.5|5713.5|5717.7|5714.7|5715.8|5712.8|123
1760412000000|2025-10-14 03:20:00|5716.8|5713.8|5713.5|5710.5|5717|5714|5712.9|5709.9|183
1760412300000|2025-10-14 03:25:00|5713.4|5710.4|5713.4|5710.4|5713.9|5711.6|5712.7|5709.7|116
1760412600000|2025-10-14 03:30:00|5712.7|5710.9|5711|5708|5713.1|5710.9|5710.4|5707.9|96
1760412900000|2025-10-14 03:35:00|5711.1|5708.1|5709.6|5706.6|5711.1|5708.6|5708.5|5705.5|189
1760413200000|2025-10-14 03:40:00|5709.9|5706.9|5711.6|5708.6|5711.6|5709|5709.9|5706.9|103
1760413500000|2025-10-14 03:45:00|5711.1|5708.1|5713.2|5710.2|5713.5|5710.5|5710.5|5708.1|120
1760413800000|2025-10-14 03:50:00|5713.4|5710.4|5712.7|5709.7|5713.4|5710.6|5711.5|5709|85
1760414100000|2025-10-14 03:55:00|5712|5710.2|5712.5|5709.5|5714.1|5711.2|5711.8|5709.1|114
1760414400000|2025-10-14 04:00:00|5712.4|5709.4|5710.5|5707.5|5714|5711|5707.6|5704.6|187
1760414700000|2025-10-14 04:05:00|5710.6|5707.6|5707.1|5705.3|5711|5708.6|5706.7|5704|205
1760415000000|2025-10-14 04:10:00|5707.8|5704.8|5710|5707|5710.5|5707.5|5705.8|5702.8|231
1760415300000|2025-10-14 04:15:00|5710.1|5707.1|5711.1|5708.1|5711.1|5708.1|5709|5706|211
1760415600000|2025-10-14 04:20:00|5711.3|5708.3|5710.9|5707.9|5711.5|5708.5|5709.4|5706.4|209
1760415900000|2025-10-14 04:25:00|5711|5708|5709|5706|5713|5710|5708.3|5705.4|220
1760416200000|2025-10-14 04:30:00|5708.9|5705.9|5707|5704|5709|5706.1|5706|5703|191
1760416500000|2025-10-14 04:35:00|5706.5|5703.5|5707.6|5704.6|5708.2|5705.4|5705.8|5702.8|127
1760416800000|2025-10-14 04:40:00|5707.5|5704.5|5706|5703|5709.1|5706.7|5704.6|5701.6|163
1760417100000|2025-10-14 04:45:00|5705.9|5702.9|5708.2|5705.2|5708.6|5705.6|5705.4|5702.9|129
1760417400000|2025-10-14 04:50:00|5708.4|5705.4|5706.5|5703.5|5708.9|5706.1|5705|5702.7|152
1760417700000|2025-10-14 04:55:00|5706.6|5703.6|5708.3|5706.5|5710|5707.7|5706.6|5703.6|119
1760418000000|2025-10-14 05:00:00|5708.4|5706.6|5705.9|5704.1|5708.4|5706.6|5705.8|5704|127
1760418300000|2025-10-14 05:05:00|5705.8|5704|5704.2|5702.4|5706.1|5704|5704.2|5701.4|131
1760418600000|2025-10-14 05:10:00|5704.1|5702.3|5704.4|5702.6|5704.5|5702.6|5702.6|5700|123
1760418900000|2025-10-14 05:15:00|5704.3|5702.5|5703.2|5701.4|5705|5703.2|5703.1|5701.3|111
1760419200000|2025-10-14 05:20:00|5703.1|5701.3|5701.8|5700|5703.4|5701.6|5701.1|5698.7|99
1760419500000|2025-10-14 05:25:00|5701.9|5700.1|5701.5|5699.7|5703.5|5701.7|5700.8|5699|115
1760419800000|2025-10-14 05:30:00|5701.4|5699.6|5700.2|5698.4|5702.4|5699.9|5699.5|5697|156
1760420100000|2025-10-14 05:35:00|5701|5698|5697.6|5694.6|5701|5698.6|5696.9|5694.1|161
1760420400000|2025-10-14 05:40:00|5697.7|5694.7|5698.9|5695.9|5700|5697.3|5697|5694.2|175
1760420700000|2025-10-14 05:45:00|5698.8|5695.8|5698.3|5696.5|5699.4|5697.6|5697.4|5694.9|143
1760421000000|2025-10-14 05:50:00|5698.2|5696.4|5701.4|5698.4|5701.9|5698.9|5697.8|5695.9|178
1760421300000|2025-10-14 05:55:00|5701.2|5698.2|5701.1|5698.1|5702.5|5699.5|5700.1|5697.6|99
1760421600000|2025-10-14 06:00:00|5700.9|5697.9|5698.4|5696.6|5701.8|5699.3|5698.1|5696.3|189
1760421900000|2025-10-14 06:05:00|5698.3|5696.5|5697.7|5694.7|5699.6|5696.7|5696.2|5693.7|283
1760422200000|2025-10-14 06:10:00|5697.6|5694.6|5700.1|5697.1|5700.6|5697.6|5694.9|5692.4|296
1760422500000|2025-10-14 06:15:00|5700|5697|5698.1|5695.1|5701.5|5698.5|5697.8|5694.9|241
1760422800000|2025-10-14 06:20:00|5698|5695|5695.1|5692.1|5698.7|5695.7|5695|5692|269
1760423100000|2025-10-14 06:25:00|5695|5692|5695.1|5692.1|5695.6|5692.6|5693.5|5690.7|284
1760423400000|2025-10-14 06:30:00|5695|5692|5695.4|5692.4|5695.7|5692.9|5693.8|5691.1|241
1760423700000|2025-10-14 06:35:00|5695.3|5692.3|5692.2|5689.2|5695.3|5692.7|5691.3|5689|241
1760424000000|2025-10-14 06:40:00|5692.5|5689.5|5691|5688|5693.8|5691.1|5690|5687|246
1760424300000|2025-10-14 06:45:00|5691.2|5688.2|5691.2|5688.2|5693|5690.5|5690.6|5687.6|168
1760424600000|2025-10-14 06:50:00|5691.4|5688.4|5692.8|5691|5692.9|5691.1|5690.7|5688.1|137
1760424900000|2025-10-14 06:55:00|5692.4|5690.6|5695.9|5692.9|5696.3|5693.3|5692.4|5690.2|209
1760425200000|2025-10-14 07:00:00|5696|5693|5692|5690.2|5697.4|5694.8|5690.7|5688.6|260
1760425500000|2025-10-14 07:05:00|5691.9|5690.1|5693.4|5691.6|5693.8|5692|5691.3|5689.5|181
1760425800000|2025-10-14 07:10:00|5693.5|5691.7|5694|5691|5695.9|5694.1|5692.3|5690|213
1760426100000|2025-10-14 07:15:00|5694.1|5691.1|5695|5692|5695.6|5692.6|5692.8|5689.8|259
1760426400000|2025-10-14 07:20:00|5694.9|5691.9|5696.5|5693.5|5697.1|5694.1|5693.5|5691|213
1760426700000|2025-10-14 07:25:00|5696.4|5693.4|5694.1|5691.1|5696.6|5694.1|5693.3|5690.9|213
1760427000000|2025-10-14 07:30:00|5694|5691|5692.1|5689.1|5694.4|5692.1|5691.4|5688.8|208
1760427300000|2025-10-14 07:35:00|5691.5|5689.7|5690|5687|5692.5|5690|5685.8|5683.3|409
1760427600000|2025-10-14 07:40:00|5690.1|5687.1|5688.1|5685.1|5691.2|5688.6|5686.8|5683.9|340
1760427900000|2025-10-14 07:45:00|5688|5685|5689.5|5687.7|5692.5|5689.6|5687.9|5684.9|205
1760428200000|2025-10-14 07:50:00|5689.8|5688|5692.7|5689.7|5694.6|5692.2|5689.8|5688|195
1760428500000|2025-10-14 07:55:00|5692.8|5689.8|5690.6|5688.8|5692.8|5690.5|5689.5|5687.4|193
1760428800000|2025-10-14 08:00:00|5689.8|5688|5693.4|5691.6|5694.1|5692.2|5689.6|5687.5|179
1760429100000|2025-10-14 08:05:00|5693.5|5691.7|5695.1|5692.1|5695.4|5693.5|5693.5|5691.6|134
1760429400000|2025-10-14 08:10:00|5695|5692|5693.9|5692.1|5695.1|5692.8|5693|5690.6|135
1760429700000|2025-10-14 08:15:00|5694|5692.2|5692.7|5690.9|5694.6|5692.2|5692|5689.5|135
1760430000000|2025-10-14 08:20:00|5692.8|5691|5692.4|5690.6|5694.2|5692.1|5692.2|5690|88
1760430300000|2025-10-14 08:25:00|5692.5|5690.7|5695|5693.2|5695.5|5693.2|5692.5|5690.7|86
1760430600000|2025-10-14 08:30:00|5694.9|5693.1|5696.2|5694.4|5697|5695.1|5694.9|5693.1|94
1760430900000|2025-10-14 08:35:00|5696.1|5694.3|5695.5|5692.5|5697.2|5694.6|5694.6|5692.2|105
1760431200000|2025-10-14 08:40:00|5695.6|5692.6|5692.5|5689.5|5696|5693.3|5692|5689|125
1760431500000|2025-10-14 08:45:00|5692.4|5689.4|5690.9|5687.9|5694.2|5691.6|5689.9|5687.5|168
1760431800000|2025-10-14 08:50:00|5691|5688|5692.9|5689.9|5694|5691|5690.6|5687.9|155
1760432100000|2025-10-14 08:55:00|5693|5690|5692.6|5689.6|5693|5690.2|5691.6|5688.9|120
1760432400000|2025-10-14 09:00:00|5691.9|5690.1|5690.5|5687.5|5692.4|5690.1|5689.8|5687.2|143
1760432700000|2025-10-14 09:05:00|5690.4|5687.4|5689.5|5686.5|5690.6|5688.2|5689.1|5686.1|130
1760433000000|2025-10-14 09:10:00|5689.4|5686.4|5688.9|5685.9|5690.3|5687.3|5687.7|5685.4|133
1760433300000|2025-10-14 09:15:00|5688.7|5685.7|5691.2|5688.2|5691.2|5688.2|5688.3|5685.5|159
1760433600000|2025-10-14 09:20:00|5691.1|5688.1|5691.1|5689.3|5692.3|5689.8|5690.8|5687.8|177
1760433900000|2025-10-14 09:25:00|5691.4|5689.6|5692.5|5690.7|5693.3|5691.5|5691|5689.2|73
1760434200000|2025-10-14 09:30:00|5692|5690.2|5691.4|5689.6|5692.6|5690.8|5691.1|5689.3|84
1760434500000|2025-10-14 09:35:00|5691.3|5689.5|5691.4|5689.6|5691.8|5690|5690.3|5688.5|77
1760434800000|2025-10-14 09:40:00|5691.3|5689.5|5690.4|5688.6|5691.6|5689.8|5690|5688.2|85
1760435100000|2025-10-14 09:45:00|5690.3|5688.5|5689.4|5686.4|5690.3|5688.5|5687.8|5685.5|148
1760435400000|2025-10-14 09:50:00|5689.2|5686.2|5686.1|5684.3|5689.4|5687.1|5686.1|5683.6|125
1760435700000|2025-10-14 09:55:00|5686|5684.2|5687.4|5684.4|5687.6|5685.2|5686|5683.6|107
1760436000000|2025-10-14 10:00:00|5687.3|5684.3|5685.6|5683.8|5688.1|5685.8|5685.6|5683|147
1760436300000|2025-10-14 10:05:00|5686.1|5683.1|5685.3|5683.5|5686.2|5683.9|5684.8|5682.5|116
1760436600000|2025-10-14 10:10:00|5685.2|5683.4|5685.9|5684.1|5686.6|5684.7|5685|5683.2|137
1760436900000|2025-10-14 10:15:00|5686|5684.2|5684|5682.2|5686|5684.2|5683.6|5681.8|141
1760437200000|2025-10-14 10:20:00|5684.1|5682.3|5687.8|5686|5688.5|5686.1|5684|5681.9|130
1760437500000|2025-10-14 10:25:00|5687.7|5685.9|5686.9|5683.9|5688.6|5686|5685.3|5682.5|153
1760437800000|2025-10-14 10:30:00|5687|5684|5685.9|5682.9|5687|5684.6|5684.5|5681.5|185
1760438100000|2025-10-14 10:35:00|5685.8|5682.8|5688.4|5685.4|5688.6|5685.6|5685.3|5682.5|168
1760438400000|2025-10-14 10:40:00|5688.1|5685.1|5685.9|5684.1|5688.2|5686|5685.9|5683.8|104
1760438700000|2025-10-14 10:45:00|5685.8|5684|5685|5682|5686.5|5684.1|5684.1|5681.7|148
1760439000000|2025-10-14 10:50:00|5684.4|5682.6|5685.9|5682.9|5686|5683.5|5684.4|5681.7|160
1760439300000|2025-10-14 10:55:00|5685.8|5682.8|5687.9|5686.1|5688.6|5686.1|5685.5|5682.5|147
1760439600000|2025-10-14 11:00:00|5689|5686|5687.4|5684.4|5689.4|5686.4|5686.2|5683.2|183
1760439900000|2025-10-14 11:05:00|5687.1|5684.1|5687.4|5684.4|5687.6|5684.8|5685.9|5683|122
1760440200000|2025-10-14 11:10:00|5687.2|5684.2|5687.4|5684.4|5688.7|5686.4|5687.1|5684.1|139
1760440500000|2025-10-14 11:15:00|5687.5|5684.5|5688.4|5686.6|5689.1|5686.7|5687.1|5684.1|76
1760440800000|2025-10-14 11:20:00|5688.6|5686.8|5690.9|5689.1|5692.6|5689.6|5688.1|5685.6|160
1760441100000|2025-10-14 11:25:00|5691|5689.2|5691.5|5688.5|5692.2|5689.7|5690.9|5687.9|162
1760441400000|2025-10-14 11:30:00|5691.4|5688.4|5689.6|5686.6|5691.7|5689.5|5689.4|5686.4|128
1760441700000|2025-10-14 11:35:00|5689.5|5686.5|5689.9|5686.9|5690|5687|5688.9|5685.9|82
1760442000000|2025-10-14 11:40:00|5689.3|5687.5|5688.8|5687|5690.6|5687.6|5688.3|5685.8|94
1760442300000|2025-10-14 11:45:00|5688.9|5687.1|5688.1|5685.1|5689.6|5687.1|5686.9|5684.5|141
1760442600000|2025-10-14 11:50:00|5688|5685|5691|5688|5691.2|5688.9|5687.8|5685|171
1760442900000|2025-10-14 11:55:00|5691.1|5688.1|5689.9|5686.9|5691.1|5688.8|5688.2|5685.8|205
1760443200000|2025-10-14 12:00:00|5689.2|5687.4|5690.3|5687.3|5691.1|5688.6|5688.2|5685.9|221
1760443500000|2025-10-14 12:05:00|5689.7|5687.9|5689.9|5686.9|5690.4|5688|5688.3|5685.7|173
1760443800000|2025-10-14 12:10:00|5690|5687|5692.1|5689.1|5692.7|5689.7|5688.9|5686.5|156
1760444100000|2025-10-14 12:15:00|5692|5689|5691.4|5688.4|5693.5|5690.5|5690.1|5687.9|254
1760444400000|2025-10-14 12:20:00|5691.3|5688.3|5693.4|5690.4|5693.6|5690.9|5690.8|5688.2|161
1760444700000|2025-10-14 12:25:00|5693.5|5690.5|5693.7|5690.7|5694.7|5692.3|5691.8|5689.4|243
1760445000000|2025-10-14 12:30:00|5693.1|5691.3|5693.1|5690.1|5695.1|5692.2|5692.2|5689.9|219
1760445300000|2025-10-14 12:35:00|5693|5690|5693|5691.2|5695.4|5692.4|5692|5689.9|181
1760445600000|2025-10-14 12:40:00|5692.9|5691.1|5692.6|5689.6|5692.9|5691.1|5689.9|5688.1|235
1760445900000|2025-10-14 12:45:00|5692|5690.2|5691.4|5689.6|5694.2|5692|5691|5689.2|170
1760446200000|2025-10-14 12:50:00|5691.3|5689.5|5690.9|5689.1|5691.7|5689.9|5690.8|5689|119
1760446500000|2025-10-14 12:55:00|5691|5689.2|5692.8|5691|5693.3|5691.5|5690.9|5689.1|181
1760446800000|2025-10-14 13:00:00|5692.5|5690.7|5694.5|5692.7|5694.7|5692.9|5692.1|5689.9|182
1760447100000|2025-10-14 13:05:00|5694.4|5692.6|5699.1|5696.1|5699.2|5696.2|5694.4|5692.6|214
1760447400000|2025-10-14 13:10:00|5699.2|5696.2|5699.1|5697.3|5700.2|5697.7|5697.4|5695|184
1760447700000|2025-10-14 13:15:00|5699|5697.2|5699|5696|5700.6|5698.3|5697.9|5695.4|175
1760448000000|2025-10-14 13:20:00|5698.7|5695.7|5698|5695|5699.6|5697|5696.5|5693.5|214
1760448300000|2025-10-14 13:25:00|5698.1|5695.1|5701|5698|5701.6|5699|5698.1|5695.1|356
1760448600000|2025-10-14 13:30:00|5700.8|5697.8|5700.4|5697.4|5701.6|5699.2|5699.5|5696.5|369
1760448900000|2025-10-14 13:35:00|5700.5|5697.5|5701|5698|5702|5699|5698.4|5695.5|355
1760449200000|2025-10-14 13:40:00|5700.8|5697.8|5697.4|5694.4|5701.6|5698.6|5696.8|5693.8|247
1760449500000|2025-10-14 13:45:00|5697.5|5694.5|5696.6|5693.6|5698.3|5695.3|5696.1|5693.1|330
1760449800000|2025-10-14 13:50:00|5696.7|5693.7|5697.6|5694.6|5698.2|5695.2|5695.9|5692.9|326
1760450100000|2025-10-14 13:55:00|5697.8|5694.8|5699.5|5696.5|5700.7|5698|5697.3|5694.3|293
1760450400000|2025-10-14 14:00:00|5699.4|5696.4|5701|5698|5702.4|5699.8|5698.9|5696.4|381
1760450700000|2025-10-14 14:05:00|5700.9|5697.9|5701.8|5698.8|5702.3|5699.9|5699.8|5696.9|238
1760451000000|2025-10-14 14:10:00|5701.7|5698.7|5706|5704.2|5706.4|5704.6|5701.6|5698.6|333
1760451300000|2025-10-14 14:15:00|5705.9|5704.1|5704.3|5702.5|5707.7|5705.1|5704.2|5702.4|189
1760451600000|2025-10-14 14:20:00|5704.4|5702.6|5707|5705.2|5708.2|5706.1|5704.2|5702.4|193
1760451900000|2025-10-14 14:25:00|5706.9|5705.1|5706.8|5705|5709.7|5706.9|5706.6|5704.5|231
1760452200000|2025-10-14 14:30:00|5706.7|5704.9|5707.8|5706|5707.8|5706|5705.9|5703.6|225
1760452500000|2025-10-14 14:35:00|5707.9|5706.1|5711.6|5708.6|5711.6|5708.6|5707|5705.2|224
1760452800000|2025-10-14 14:40:00|5711.9|5708.9|5712.7|5709.7|5714.5|5711.8|5711.6|5708.6|204
1760453100000|2025-10-14 14:45:00|5712.9|5709.9|5711.7|5708.7|5715.1|5712.4|5710.5|5708.1|255
1760453400000|2025-10-14 14:50:00|5711.6|5708.6|5711.9|5708.9|5712.6|5710.1|5709.5|5707|272
1760453700000|2025-10-14 14:55:00|5712|5709|5713.5|5710.5|5713.5|5711.3|5710.5|5708|319
1760454000000|2025-10-14 15:00:00|5713.1|5711.3|5713.6|5710.6|5714.1|5711.4|5712.2|5709.5|287
1760454300000|2025-10-14 15:05:00|5713.5|5710.5|5710.9|5707.9|5713.6|5710.6|5710.4|5707.5|257
1760454600000|2025-10-14 15:10:00|5710.8|5707.8|5713|5710|5713|5710.4|5709.4|5707.5|190
1760454900000|2025-10-14 15:15:00|5712.2|5710.4|5712|5710.2|5714.5|5712.1|5711.5|5709.1|174
1760455200000|2025-10-14 15:20:00|5711.8|5710|5712.9|5709.9|5712.9|5710.1|5710.8|5708.5|171
1760455500000|2025-10-14 15:25:00|5712.2|5710.4|5712.9|5709.9|5713.7|5711.4|5711.5|5709.4|168
1760455800000|2025-10-14 15:30:00|5713|5710|5713.5|5711.7|5714.2|5712.1|5712|5709.5|154
1760456100000|2025-10-14 15:35:00|5713.4|5711.6|5712.1|5710.3|5714.5|5712|5711.6|5709.4|298
1760456400000|2025-10-14 15:40:00|5712|5710.2|5716|5713|5716.5|5713.6|5711.6|5709.2|289
1760456700000|2025-10-14 15:45:00|5716.5|5713.5|5719.3|5716.3|5719.4|5717|5716|5713.5|273
1760457000000|2025-10-14 15:50:00|5718.6|5716.8|5720.1|5718.3|5720.9|5718.5|5718.1|5715.7|189
1760457300000|2025-10-14 15:55:00|5720.6|5717.6|5718.6|5716.8|5720.7|5718.5|5718|5715.1|235
1760457600000|2025-10-14 16:00:00|5719.1|5716.1|5719|5716|5720.5|5717.9|5718.7|5716|161
1760457900000|2025-10-14 16:05:00|5719.1|5716.1|5716.6|5713.6|5719.5|5716.5|5716.1|5713.1|199
1760458200000|2025-10-14 16:10:00|5716.5|5713.5|5715.4|5712.4|5718.2|5715.8|5714.4|5711.5|207
1760458500000|2025-10-14 16:15:00|5715.5|5712.5|5718.6|5715.6|5718.8|5715.8|5715.1|5712.2|220
1760458800000|2025-10-14 16:20:00|5718.5|5715.5|5717.5|5714.5|5723.5|5720.7|5717.1|5714.1|390
1760459100000|2025-10-14 16:25:00|5717.4|5714.4|5718.5|5715.5|5718.5|5715.5|5714.9|5712.4|260
1760459400000|2025-10-14 16:30:00|5718.6|5715.6|5717.9|5714.9|5719.2|5716.3|5715.9|5713.6|202
1760459700000|2025-10-14 16:35:00|5717.8|5714.8|5721.1|5718.1|5721.2|5718.2|5717|5714.5|207
1760460000000|2025-10-14 16:40:00|5721|5718|5722.2|5719.2|5722.7|5720.3|5719.9|5717.5|206
1760460300000|2025-10-14 16:45:00|5722.1|5719.1|5723.4|5720.4|5725.2|5722.2|5721.5|5719|175
1760460600000|2025-10-14 16:50:00|5723.5|5720.5|5723|5720|5725|5722|5722.2|5719.6|203
1760460900000|2025-10-14 16:55:00|5722.8|5719.8|5720.7|5717.7|5723|5720.2|5720|5717.5|252
1760461200000|2025-10-14 17:00:00|5720.5|5717.5|5718.4|5716.6|5720.5|5717.8|5717.3|5714.9|281
1760461500000|2025-10-14 17:05:00|5719.1|5716.1|5718.8|5717|5720.1|5717.6|5718.1|5715.7|185
1760461800000|2025-10-14 17:10:00|5718.5|5716.7|5718.7|5715.7|5720|5717.4|5717.9|5714.9|143
1760462100000|2025-10-14 17:15:00|5718.9|5715.9|5716.5|5713.5|5719.5|5717.1|5716.5|5713.5|190
1760462400000|2025-10-14 17:20:00|5716.6|5713.6|5718.5|5715.5|5718.6|5716.6|5716.4|5713.4|176
1760462700000|2025-10-14 17:25:00|5718.6|5715.6|5717|5715.2|5719.5|5716.6|5716.6|5714.3|139
1760463000000|2025-10-14 17:30:00|5717.5|5714.5|5717.4|5714.4|5719.1|5716.3|5716.3|5713.8|197
1760463300000|2025-10-14 17:35:00|5717.3|5714.3|5717.8|5714.8|5718.3|5716.2|5716.6|5714.2|110
1760463600000|2025-10-14 17:40:00|5717.9|5714.9|5718.8|5717|5719.2|5717.1|5717.3|5714.8|75
1760463900000|2025-10-14 17:45:00|5718.7|5716.9|5719.9|5718.1|5720.4|5718.5|5718.3|5716.5|52
1760464200000|2025-10-14 17:50:00|5720|5718.2|5721.2|5718.2|5721.4|5719|5719.4|5717.5|86
1760464500000|2025-10-14 17:55:00|5721.1|5718.1|5720.2|5717.2|5721.5|5718.9|5719.5|5717.1|131
1760464800000|2025-10-14 18:00:00|5720.1|5717.1|5720|5717|5720.6|5717.9|5719.1|5716.4|108
1760465100000|2025-10-14 18:05:00|5720.1|5717.1|5720|5717|5721|5718.4|5719.1|5716.5|71
1760465400000|2025-10-14 18:10:00|5720.1|5717.1|5719.8|5716.8|5720.7|5718.7|5719.4|5716.8|68
1760465700000|2025-10-14 18:15:00|5719.9|5716.9|5718.4|5715.4|5720|5717.5|5717.1|5714.6|75
1760466000000|2025-10-14 18:20:00|5718.3|5715.3|5719|5717.2|5719.3|5717.5|5717.4|5714.9|60
1760466300000|2025-10-14 18:25:00|5718.9|5717.1|5718.9|5717.1|5720|5717.7|5718.4|5716|75
1760466600000|2025-10-14 18:30:00|5719|5717.2|5718.3|5716.5|5719.7|5717.6|5718.2|5716|71
1760466900000|2025-10-14 18:35:00|5718.5|5716.7|5717.9|5716.1|5718.9|5717.1|5717.8|5716|63
1760467200000|2025-10-14 18:40:00|5717.8|5716|5717.2|5715.4|5718.5|5716.2|5717|5714.5|72
1760467500000|2025-10-14 18:45:00|5716.9|5715.1|5717.4|5715.6|5719|5716.6|5716.9|5714.5|97
1760467800000|2025-10-14 18:50:00|5718.1|5715.1|5719.5|5717.7|5720.1|5717.7|5717.4|5715.1|100
1760468100000|2025-10-14 18:55:00|5719.4|5717.6|5717.9|5716.1|5720|5717.9|5717.4|5714.9|96
1760468400000|2025-10-14 19:00:00|5718|5716.2|5718.5|5716.7|5719.1|5717.2|5717.9|5716|58
1760468700000|2025-10-14 19:05:00|5719.1|5716.1|5718.6|5715.6|5719.8|5718|5717.8|5715.4|60
1760469000000|2025-10-14 19:10:00|5718.5|5715.5|5718.5|5715.5|5719.1|5716.6|5717.3|5714.7|90
1760469300000|2025-10-14 19:15:00|5718.6|5715.6|5718.6|5715.6|5719|5716.2|5717.8|5715|135
1760469600000|2025-10-14 19:20:00|5718.7|5715.7|5718.9|5715.9|5719.7|5717.2|5718.3|5715.5|129
1760469900000|2025-10-14 19:25:00|5719|5716|5718.9|5715.9|5719.2|5716.8|5717.5|5715.1|126
1760470200000|2025-10-14 19:30:00|5719.1|5716.1|5719.2|5716.2|5719.6|5716.9|5718.6|5716|138
1760470500000|2025-10-14 19:35:00|5719.3|5716.3|5713.9|5710.9|5719.3|5716.3|5712.7|5710|401
1760470800000|2025-10-14 19:40:00|5714|5711|5712.5|5710.7|5714.2|5711.6|5711.4|5709.1|242
1760471100000|2025-10-14 19:45:00|5713.1|5710.1|5714.1|5711.1|5714.2|5711.2|5711|5708.5|162
1760471400000|2025-10-14 19:50:00|5714.2|5711.2|5713.6|5711.8|5715.1|5712.6|5713.4|5710.9|129
1760471700000|2025-10-14 19:55:00|5713.5|5711.7|5713.1|5711.3|5714.1|5711.7|5712.4|5710.5|126
1760472000000|2025-10-14 20:00:00|5713.5|5710.5|5713.2|5710.2|5714.6|5711.9|5712.7|5709.9|108
1760472300000|2025-10-14 20:05:00|5713.1|5710.1|5712|5709|5713.1|5710.1|5711.2|5708.9|89
1760472600000|2025-10-14 20:10:00|5711.9|5708.9|5712.1|5709.1|5712.2|5709.8|5711|5708.5|61
1760472900000|2025-10-14 20:15:00|5712|5709|5710.7|5708.9|5712.5|5710.2|5710.5|5708.6|37
1760473200000|2025-10-14 20:20:00|5710.6|5708.8|5710.4|5707.4|5711|5708.8|5709.4|5706.9|42
1760473500000|2025-10-14 20:25:00|5710.5|5707.5|5709.6|5706.6|5710.5|5707.8|5708.9|5706.5|22
1760473800000|2025-10-14 20:30:00|5709.5|5706.5|5711.7|5708.7|5711.7|5708.7|5709|5706.4|67
1760474100000|2025-10-14 20:35:00|5711.8|5708.8|5711.6|5708.6|5712.2|5709.2|5711.4|5708.4|54
1760474400000|2025-10-14 20:40:00|5711.5|5708.5|5713.1|5710.1|5713.1|5710.4|5711.5|5708.5|65
1760474700000|2025-10-14 20:45:00|5711.9|5708.9|5714.8|5711.8|5714.8|5711.8|5711.8|5708.8|42
1760475000000|2025-10-14 20:50:00|5714.9|5711.9|5716.1|5713.1|5716.1|5713.1|5714.5|5711.5|85
1760475300000|2025-10-14 20:55:00|5717|5712.2|5719.3|5713.5|5719.6|5713.8|5716.6|5711.8|89
1760475600000|2025-10-14 21:00:00|5719.2|5713.4|5717|5711.2|5720.5|5714.7|5717|5711.2|9
1760475900000|2025-10-14 21:05:00|5717.4|5711.6|5718.1|5712.3|5718.9|5713.1|5717.4|5711.6|16
1760476200000|2025-10-14 21:10:00|5717.9|5712.1|5718.6|5712.8|5719.1|5713.3|5717.6|5711.8|28
1760476500000|2025-10-14 21:15:00|5718.7|5712.9|5719.3|5713.5|5719.5|5713.7|5718.7|5712.9|10
1760476800000|2025-10-14 21:20:00|5719.1|5713.3|5718.5|5712.7|5719.6|5713.8|5718.1|5712.3|12
1760477100000|2025-10-14 21:25:00|5718.8|5713|5717.9|5712.1|5718.9|5713.1|5717.9|5712.1|18
1760477400000|2025-10-14 21:30:00|5718.3|5712.5|5718.1|5712.3|5719.7|5713.9|5716.7|5710.9|20
1760477700000|2025-10-14 21:35:00|5719.2|5713.4|5719|5713.2|5719.7|5713.9|5718.1|5712.3|19
1760478000000|2025-10-14 21:40:00|5719.4|5713.6|5717.6|5711.8|5720.1|5714.3|5717.6|5711.8|19
1760478300000|2025-10-14 21:45:00|5717.9|5712.1|5717.2|5711.4|5719|5713.2|5717.2|5711.4|15
1760478600000|2025-10-14 21:50:00|5717.4|5711.6|5717.3|5711.5|5717.5|5711.7|5716.4|5710.6|24
1760478900000|2025-10-14 21:55:00|5717.4|5711.6|5717.4|5711.6|5717.7|5711.9|5717|5711.2|28
1760479200000|2025-10-14 22:00:00|5717.5|5711.7|5719.9|5715.1|5719.9|5715.1|5717.5|5711.7|71
1760479500000|2025-10-14 22:05:00|5719|5716|5718|5715|5719|5716|5718|5715|50
1760479800000|2025-10-14 22:10:00|5718.1|5715.1|5718.5|5715.5|5719|5716|5718.1|5715.1|63
1760480100000|2025-10-14 22:15:00|5718.4|5715.4|5717.8|5714.8|5718.8|5715.8|5717.3|5714.3|47
1760480400000|2025-10-14 22:20:00|5717.7|5714.7|5716.2|5713.2|5717.8|5714.8|5716.2|5713.2|30
1760480700000|2025-10-14 22:25:00|5716.3|5713.3|5716.3|5713.3|5716.7|5713.7|5716.2|5713.2|30
1760481000000|2025-10-14 22:30:00|5716.4|5713.4|5717.6|5714.6|5718|5715|5716.2|5713.2|35
1760481300000|2025-10-14 22:35:00|5717.8|5714.8|5717.7|5714.7|5719|5716|5717.6|5714.6|40
1760481600000|2025-10-14 22:40:00|5717.5|5714.5|5716.5|5713.5|5717.6|5714.6|5716.4|5713.4|22
1760481900000|2025-10-14 22:45:00|5716.4|5713.4|5716.7|5713.7|5717|5714|5716|5713|22
1760482200000|2025-10-14 22:50:00|5716.5|5713.5|5716.5|5713.5|5717|5714|5716.3|5713.3|41
1760482500000|2025-10-14 22:55:00|5716.3|5713.3|5716.1|5713.1|5716.7|5713.7|5716|5713|30
1760482800000|2025-10-14 23:00:00|5716|5713|5715.5|5712.5|5716|5713.6|5714.8|5712|48
1760483100000|2025-10-14 23:05:00|5714.9|5713.1|5715.5|5713.7|5716.6|5713.7|5714.9|5712.5|51
1760483400000|2025-10-14 23:10:00|5716.1|5713.1|5715.9|5714.1|5716.6|5714.1|5715.5|5712.8|32
1760483700000|2025-10-14 23:15:00|5715.8|5714|5716.5|5714.7|5717.2|5714.7|5715.4|5712.8|57
1760484000000|2025-10-14 23:20:00|5716.4|5714.6|5717.3|5715.5|5717.8|5715.6|5716.3|5714.1|73
1760484300000|2025-10-14 23:25:00|5717.2|5715.4|5716.4|5714.6|5718.1|5715.7|5716.2|5714.1|47
1760484600000|2025-10-14 23:30:00|5716.3|5714.5|5716.4|5714.6|5717.6|5715.2|5715.9|5713.6|53
1760484900000|2025-10-14 23:35:00|5716.3|5714.5|5715.8|5712.8|5716.5|5714.5|5714.8|5712.2|48
1760485200000|2025-10-14 23:40:00|5715.7|5712.7|5715.9|5714.1|5716.7|5714.5|5714.8|5712.4|61
1760485500000|2025-10-14 23:45:00|5716|5714.2|5715|5713.2|5716|5714.2|5714.8|5712.9|33
1760485800000|2025-10-14 23:50:00|5714.9|5713.1|5714.5|5712.7|5715.4|5713.6|5714.5|5712.1|33
1760486100000|2025-10-14 23:55:00|5714.6|5712.8|5713.3|5711.5|5714.6|5712.8|5713.1|5711.3|55
1760486400000|2025-10-15 00:00:00|5713|5711.2|5713.5|5710.5|5715|5712|5712.4|5709.4|107
1760486700000|2025-10-15 00:05:00|5713.4|5710.4|5713.5|5711.7|5714.5|5712.7|5712.1|5709.8|99
1760487000000|2025-10-15 00:10:00|5713.4|5711.6|5710.2|5708.4|5714.1|5711.7|5709.9|5708.1|92
1760487300000|2025-10-15 00:15:00|5710.1|5708.3|5709.2|5707.4|5710.9|5709.1|5708.1|5706.3|99
1760487600000|2025-10-15 00:20:00|5709.3|5707.5|5709|5707.2|5710.1|5707.9|5708.5|5706.4|85
1760487900000|2025-10-15 00:25:00|5709.6|5707.8|5708.9|5707.1|5710.2|5707.8|5707.2|5705.4|105
1760488200000|2025-10-15 00:30:00|5709|5707.2|5710|5708.2|5710.4|5708.6|5708.4|5706.6|60
1760488500000|2025-10-15 00:35:00|5710.1|5708.3|5707.9|5706.1|5710.9|5708.5|5706.6|5704.3|121
1760488800000|2025-10-15 00:40:00|5707.8|5706|5709.9|5708.1|5710.1|5708.3|5707.4|5705.5|98
1760489100000|2025-10-15 00:45:00|5710.1|5708.3|5711|5709.2|5711.5|5709.7|5709.9|5708.1|68
1760489400000|2025-10-15 00:50:00|5711.1|5709.3|5712.5|5709.5|5712.6|5710|5710.9|5708.5|63
1760489700000|2025-10-15 00:55:00|5712.4|5709.4|5712.6|5710.8|5713.2|5710.8|5711.2|5708.4|107
1760490000000|2025-10-15 01:00:00|5712.7|5710.9|5712.4|5709.4|5714.5|5711.8|5711.8|5709.2|134
1760490300000|2025-10-15 01:05:00|5712.5|5709.5|5713|5711.2|5714.6|5712.2|5712.5|5709.5|91
1760490600000|2025-10-15 01:10:00|5712.9|5711.1|5715|5713.2|5715.6|5713.8|5712.4|5710.6|101
1760490900000|2025-10-15 01:15:00|5714.9|5713.1|5717.6|5715.8|5722.1|5720.3|5714.9|5713.1|245
1760491200000|2025-10-15 01:20:00|5718.2|5715.2|5719.3|5717.5|5721.4|5719.6|5718.1|5715.1|140
1760491500000|2025-10-15 01:25:00|5719.4|5717.6|5720.3|5717.3|5720.6|5718.8|5718.8|5717|53
1760491800000|2025-10-15 01:30:00|5720.4|5717.4|5723|5720|5723|5720|5716.8|5713.8|111
1760492100000|2025-10-15 01:35:00|5722.9|5719.9|5717.4|5715.6|5722.9|5720|5717.4|5715.3|110
1760492400000|2025-10-15 01:40:00|5717.3|5715.5|5717|5715.2|5719.1|5716.3|5716.4|5713.9|108
1760492700000|2025-10-15 01:45:00|5716.9|5715.1|5719|5717.2|5719.6|5717.4|5716.9|5715.1|112
1760493000000|2025-10-15 01:50:00|5719.1|5717.3|5720.5|5717.5|5720.7|5718|5718.5|5716.3|112
1760493300000|2025-10-15 01:55:00|5720.6|5717.6|5721|5718|5722.1|5719.5|5719.3|5716.7|83
1760493600000|2025-10-15 02:00:00|5721.1|5718.1|5721.1|5718.1|5722|5719.5|5720.5|5718|91
1760493900000|2025-10-15 02:05:00|5720.5|5718.7|5724.4|5722.6|5724.4|5722.6|5720.1|5717.6|123
1760494200000|2025-10-15 02:10:00|5724.3|5722.5|5726|5723|5726.1|5723.1|5721.8|5719.4|124
1760494500000|2025-10-15 02:15:00|5725.7|5722.7|5727.5|5724.5|5729|5726|5725.5|5722.5|118
1760494800000|2025-10-15 02:20:00|5727.6|5724.6|5727.1|5724.1|5728.1|5725.1|5726.3|5723.4|86
1760495100000|2025-10-15 02:25:00|5727.2|5724.2|5727.8|5724.8|5727.8|5725.4|5726.8|5723.9|77
1760495400000|2025-10-15 02:30:00|5727.7|5724.7|5723.4|5721.6|5727.7|5725.3|5723.4|5721.6|96
1760495700000|2025-10-15 02:35:00|5723.3|5721.5|5724.6|5721.6|5724.7|5722.4|5723|5720.7|108
1760496000000|2025-10-15 02:40:00|5724.8|5721.8|5722|5720.2|5725|5722.8|5722|5719.6|73
1760496300000|2025-10-15 02:45:00|5722.4|5720.6|5721.3|5719.5|5723.1|5720.7|5721.2|5718.5|81
1760496600000|2025-10-15 02:50:00|5721.4|5719.6|5722.4|5720.6|5723.1|5720.7|5721.1|5718.1|79
1760496900000|2025-10-15 02:55:00|5722.3|5720.5|5721.1|5718.1|5722.6|5720.6|5721.1|5718.1|75
1760497200000|2025-10-15 03:00:00|5721|5718|5720.4|5718.6|5721.6|5719.5|5719.4|5717.5|90
1760497500000|2025-10-15 03:05:00|5720.3|5718.5|5721.8|5720|5722.2|5720|5720|5718.2|91
1760497800000|2025-10-15 03:10:00|5721.7|5719.9|5721.1|5718.1|5722.8|5720.4|5720.7|5718.1|73
1760498100000|2025-10-15 03:15:00|5721.2|5718.2|5720.9|5717.9|5721.3|5719|5719.7|5717.6|71
1760498400000|2025-10-15 03:20:00|5721|5718|5721.3|5719.5|5722|5720.2|5720.4|5718|46
1760498700000|2025-10-15 03:25:00|5721.4|5719.6|5722.5|5720.7|5723.7|5721.6|5721.4|5719.6|80
1760499000000|2025-10-15 03:30:00|5722.6|5720.8|5724.5|5722.7|5725.6|5723.1|5722.5|5720.7|53
1760499300000|2025-10-15 03:35:00|5724.4|5722.6|5723|5721.2|5724.4|5722.6|5720.8|5718.8|68
1760499600000|2025-10-15 03:40:00|5722.9|5721.1|5724.2|5721.2|5725|5723.1|5722.8|5721|48
1760499900000|2025-10-15 03:45:00|5724|5721|5725.5|5723.7|5726|5723.7|5723.5|5721|63
1760500200000|2025-10-15 03:50:00|5725.4|5723.6|5723.1|5721.3|5725.5|5723.7|5723.1|5721.3|43
1760500500000|2025-10-15 03:55:00|5723.3|5721.5|5723.6|5720.6|5724|5721.6|5722.5|5720.1|64
1760500800000|2025-10-15 04:00:00|5723.5|5720.5|5722.7|5720.9|5723.7|5721.3|5722.3|5720|59
1760501100000|2025-10-15 04:05:00|5722.6|5720.8|5722.3|5720.5|5723.1|5721.1|5722.1|5719.8|54
1760501400000|2025-10-15 04:10:00|5722.4|5720.6|5722.3|5720.5|5723.8|5722|5722.2|5720.4|40
1760501700000|2025-10-15 04:15:00|5722.4|5720.6|5722.5|5719.5|5723.1|5721.1|5721.8|5719.4|47
1760502000000|2025-10-15 04:20:00|5721.8|5720|5721.5|5719.7|5723.4|5720.6|5721.4|5719|78
1760502300000|2025-10-15 04:25:00|5721.4|5719.6|5721.1|5719.3|5722.4|5720.6|5721.1|5719.3|59
1760502600000|2025-10-15 04:30:00|5721.3|5719.5|5722.9|5721.1|5723.1|5721.3|5721.3|5719.1|63
1760502900000|2025-10-15 04:35:00|5722.8|5721|5720.1|5718.3|5722.8|5721|5719.7|5717|60
1760503200000|2025-10-15 04:40:00|5720.2|5718.4|5721.2|5719.4|5721.2|5719.4|5720.1|5718.3|31
1760503500000|2025-10-15 04:45:00|5721.3|5719.5|5719.8|5718|5721.4|5719.6|5719.8|5718|48
1760503800000|2025-10-15 04:50:00|5720.5|5717.5|5721.4|5719.6|5721.5|5719.7|5719.8|5717.5|35
1760504100000|2025-10-15 04:55:00|5721.3|5719.5|5721.4|5719.6|5722.1|5720.3|5720.8|5719|49
1760504400000|2025-10-15 05:00:00|5721.6|5719.8|5722.4|5720.6|5723.1|5720.8|5721.6|5719.8|62
1760504700000|2025-10-15 05:05:00|5722.5|5720.7|5722.5|5720.7|5723|5721.2|5721.8|5720|32
1760505000000|2025-10-15 05:10:00|5722.6|5720.8|5722.6|5720.8|5723|5721.2|5722.4|5720.6|29
1760505300000|2025-10-15 05:15:00|5722.5|5720.7|5722.5|5719.5|5723.8|5721.5|5722.2|5719.5|43
1760505600000|2025-10-15 05:20:00|5722.4|5719.4|5721.4|5719.6|5722.4|5720.2|5721.1|5718.9|43
1760505900000|2025-10-15 05:25:00|5721.2|5719.4|5721.5|5719.7|5721.5|5719.7|5720.7|5718.9|32
1760506200000|2025-10-15 05:30:00|5721.6|5719.8|5722|5720.2|5722|5720.2|5720.6|5718.8|35
1760506500000|2025-10-15 05:35:00|5722.1|5720.3|5722.5|5719.5|5723.3|5721.5|5721.9|5719.4|46
1760506800000|2025-10-15 05:40:00|5722.7|5719.7|5719.8|5718|5722.8|5720.3|5719.7|5717.4|61
1760507100000|2025-10-15 05:45:00|5719.7|5717.9|5719.4|5716.4|5720.2|5718|5718.7|5716|53
1760507400000|2025-10-15 05:50:00|5719.5|5716.5|5718.8|5717|5719.9|5717.3|5718.6|5716|60
1760507700000|2025-10-15 05:55:00|5719|5717.2|5718.2|5716.4|5719.1|5717.2|5718.1|5715.7|50
1760508000000|2025-10-15 06:00:00|5718.1|5716.3|5720.6|5718.8|5721.5|5719.1|5716|5714.2|133
1760508300000|2025-10-15 06:05:00|5720.5|5718.7|5723|5720|5724.1|5721.5|5720.5|5718.5|126
1760508600000|2025-10-15 06:10:00|5723.1|5720.1|5726.4|5724.6|5727.1|5724.8|5722.4|5719.6|146
1760508900000|2025-10-15 06:15:00|5726.7|5724.9|5724.4|5722.6|5727.9|5726.1|5724.4|5722.6|129
1760509200000|2025-10-15 06:20:00|5724.5|5722.7|5727|5724|5729.1|5726.1|5724.2|5722.4|112
1760509500000|2025-10-15 06:25:00|5727.1|5724.1|5725.1|5723.3|5727.1|5724.7|5723.4|5721.6|128
1760509800000|2025-10-15 06:30:00|5725.3|5723.5|5723.4|5721.6|5726.1|5723.6|5722.9|5721.1|99
1760510100000|2025-10-15 06:35:00|5723.8|5722|5725.5|5723.7|5725.5|5723.7|5723.3|5721.5|107
1760510400000|2025-10-15 06:40:00|5725.8|5724|5729|5726|5729.1|5726.6|5725.8|5724|125
1760510700000|2025-10-15 06:45:00|5729.1|5726.1|5730.8|5729|5731.2|5729|5727.5|5725.5|145
1760511000000|2025-10-15 06:50:00|5730.7|5728.9|5730.4|5727.4|5730.7|5728.9|5729|5726.6|129
1760511300000|2025-10-15 06:55:00|5730.5|5727.5|5728.4|5726.6|5730.6|5727.6|5727.8|5725.4|133
1760511600000|2025-10-15 07:00:00|5728.7|5726.9|5730.4|5727.4|5730.6|5728.1|5727.9|5725.9|202
1760511900000|2025-10-15 07:05:00|5730.5|5727.5|5732.6|5729.6|5733.4|5730.4|5730|5727|144
1760512200000|2025-10-15 07:10:00|5732.5|5729.5|5732.6|5729.6|5733.2|5730.6|5730.6|5728|145
1760512500000|2025-10-15 07:15:00|5732.9|5729.9|5730.3|5728.5|5733|5730.5|5730|5727.6|151
1760512800000|2025-10-15 07:20:00|5730.6|5727.6|5729|5726|5730.7|5728.7|5727.4|5724.4|181
1760513100000|2025-10-15 07:25:00|5729.1|5726.1|5727.6|5724.6|5729.6|5727.5|5726.8|5724|148
1760513400000|2025-10-15 07:30:00|5727.5|5724.5|5729.1|5726.1|5729.5|5726.9|5726|5723|126
1760513700000|2025-10-15 07:35:00|5729.2|5726.2|5729.1|5726.1|5729.4|5726.7|5727.3|5724.5|165
1760514000000|2025-10-15 07:40:00|5729|5726|5728.3|5726.5|5729.1|5726.6|5726.8|5723.9|159
1760514300000|2025-10-15 07:45:00|5728.8|5725.8|5726.6|5723.6|5730.6|5728|5726|5723|155
1760514600000|2025-10-15 07:50:00|5726.5|5723.5|5725.2|5723.4|5727.5|5725.1|5725.1|5722.4|152
1760514900000|2025-10-15 07:55:00|5725.1|5723.3|5723.8|5722|5725.8|5724|5723.4|5721|175
1760515200000|2025-10-15 08:00:00|5723.9|5722.1|5725.9|5724.1|5726.1|5724.3|5723.5|5721.7|122
1760515500000|2025-10-15 08:05:00|5725.8|5724|5726|5724.2|5726.1|5724.3|5724.4|5722.6|132
1760515800000|2025-10-15 08:10:00|5725.9|5724.1|5725|5723.2|5726.4|5724.6|5724.3|5722.5|88
1760516100000|2025-10-15 08:15:00|5725.1|5723.3|5727.4|5724.4|5727.4|5725.6|5724.4|5722|155
1760516400000|2025-10-15 08:20:00|5727.5|5724.5|5726.5|5724.7|5727.5|5725.5|5725.6|5723.8|87
1760516700000|2025-10-15 08:25:00|5726.4|5724.6|5728|5726.2|5728|5726.2|5726.1|5724.3|112
1760517000000|2025-10-15 08:30:00|5728.3|5726.5|5728.3|5725.3|5729|5726.8|5727.3|5725|114
1760517300000|2025-10-15 08:35:00|5728.4|5725.4|5729.2|5726.2|5729.6|5726.6|5727.6|5725.3|57
1760517600000|2025-10-15 08:40:00|5729.1|5726.1|5729.1|5727.3|5730.2|5727.9|5728.5|5726.1|95
1760517900000|2025-10-15 08:45:00|5729.9|5726.9|5727.5|5724.5|5729.9|5727.6|5725.6|5722.7|135
1760518200000|2025-10-15 08:50:00|5727.6|5724.6|5726.3|5724.5|5729.1|5727.1|5725.3|5723.5|149
1760518500000|2025-10-15 08:55:00|5726.4|5724.6|5727.4|5725.6|5727.8|5726|5725.6|5723.8|82
1760518800000|2025-10-15 09:00:00|5727.2|5725.4|5726.3|5724.5|5727.3|5725.5|5725.4|5723.6|95
1760519100000|2025-10-15 09:05:00|5726.4|5724.6|5726|5724.2|5727|5725.2|5725.3|5723.5|81
1760519400000|2025-10-15 09:10:00|5725.9|5724.1|5726.9|5723.9|5726.9|5724.8|5725.6|5723.7|67
1760519700000|2025-10-15 09:15:00|5727|5724|5724.6|5722.8|5727.3|5725|5724.5|5722.7|92
1760520000000|2025-10-15 09:20:00|5724.7|5722.9|5724|5722.2|5725|5722.9|5722.3|5720.5|88
1760520300000|2025-10-15 09:25:00|5724.1|5722.3|5723.9|5722.1|5725|5722.6|5723.5|5721|100
1760520600000|2025-10-15 09:30:00|5724.1|5722.3|5725.4|5723.6|5726.3|5724.5|5724.1|5722|96
1760520900000|2025-10-15 09:35:00|5725.3|5723.5|5725.3|5723.5|5725.4|5723.6|5724.3|5722.5|57
1760521200000|2025-10-15 09:40:00|5725.1|5723.3|5725.3|5723.5|5726.1|5723.6|5724.4|5722.6|69
1760521500000|2025-10-15 09:45:00|5725.2|5723.4|5725.9|5724.1|5726.4|5724.6|5724.9|5722.8|88
1760521800000|2025-10-15 09:50:00|5726.3|5724.5|5727.6|5725.8|5727.6|5725.8|5726.3|5724.5|58
1760522100000|2025-10-15 09:55:00|5727.7|5725.9|5730.4|5727.4|5730.4|5728|5727.3|5725.5|104
1760522400000|2025-10-15 10:00:00|5730.6|5727.6|5729.5|5727.7|5730.6|5728.7|5729.2|5727.3|96
1760522700000|2025-10-15 10:05:00|5729.4|5727.6|5727.4|5725.6|5729.7|5727.6|5727.3|5725.5|78
1760523000000|2025-10-15 10:10:00|5727.5|5725.7|5729.2|5727.4|5730.8|5728.1|5727.3|5725.5|96
1760523300000|2025-10-15 10:15:00|5729.7|5726.7|5729.5|5726.5|5729.8|5727.4|5728.4|5726|90
1760523600000|2025-10-15 10:20:00|5729.4|5726.4|5728.1|5725.1|5729.5|5727.1|5727.1|5724.6|68
1760523900000|2025-10-15 10:25:00|5728|5725|5728.4|5725.4|5728.4|5725.8|5727.3|5724.5|59
1760524200000|2025-10-15 10:30:00|5728.5|5725.5|5727.2|5724.2|5728.5|5726|5726.5|5724.1|82
1760524500000|2025-10-15 10:35:00|5726.5|5724.7|5725.4|5722.4|5727.1|5724.7|5724.9|5722.4|72
1760524800000|2025-10-15 10:40:00|5725.5|5722.5|5725.9|5724.1|5726.9|5724.2|5724.8|5722.5|78
1760525100000|2025-10-15 10:45:00|5725.8|5724|5726.5|5724.7|5727.1|5724.7|5725.8|5723.4|76
1760525400000|2025-10-15 10:50:00|5726.6|5724.8|5727.5|5724.5|5727.8|5725.1|5726.3|5723.9|64
1760525700000|2025-10-15 10:55:00|5726.9|5725.1|5730.1|5727.1|5730.1|5727.1|5726.7|5724.5|84
1760526000000|2025-10-15 11:00:00|5729.8|5726.8|5729|5727.2|5730.9|5728.6|5728.6|5726.8|99
1760526300000|2025-10-15 11:05:00|5728.9|5727.1|5730.4|5728.6|5730.4|5728.6|5728.8|5727|50
1760526600000|2025-10-15 11:10:00|5730.3|5728.5|5730.8|5729|5730.8|5729|5729.4|5727.6|37
1760526900000|2025-10-15 11:15:00|5730.7|5728.9|5730.4|5728.6|5731|5729.2|5729.5|5727.7|78
1760527200000|2025-10-15 11:20:00|5730.5|5728.7|5730.4|5728.6|5731|5729.2|5729.6|5727.8|52
1760527500000|2025-10-15 11:25:00|5730.3|5728.5|5729.7|5727.9|5731|5729.2|5729.6|5727.8|43
1760527800000|2025-10-15 11:30:00|5729.8|5728|5728|5726.2|5729.8|5728|5727.4|5725.6|53
1760528100000|2025-10-15 11:35:00|5727.9|5726.1|5728.5|5726.7|5728.9|5727.1|5727.8|5726|47
1760528400000|2025-10-15 11:40:00|5728.4|5726.6|5728|5726.2|5728.5|5726.7|5727.7|5725.9|55
1760528700000|2025-10-15 11:45:00|5727.9|5726.1|5726.2|5724.4|5727.9|5726.1|5726.1|5724.3|30
1760529000000|2025-10-15 11:50:00|5726.3|5724.5|5725.8|5724|5727|5724.6|5725.6|5723.8|62
1760529300000|2025-10-15 11:55:00|5725.9|5724.1|5724.4|5722.6|5725.9|5724.1|5723.6|5721.8|95
1760529600000|2025-10-15 12:00:00|5724.5|5722.7|5726.5|5724.7|5727.3|5725.5|5724.4|5722.6|80
1760529900000|2025-10-15 12:05:00|5726.4|5724.6|5723.3|5721.5|5726.4|5724.6|5723.3|5721.5|63
1760530200000|2025-10-15 12:10:00|5723.2|5721.4|5723|5721.2|5723.8|5722|5721.9|5720.1|80
1760530500000|2025-10-15 12:15:00|5723.1|5721.3|5722.8|5721|5723.6|5721.8|5720.9|5719.1|84
1760530800000|2025-10-15 12:20:00|5722.7|5720.9|5721.8|5720|5723.5|5721.7|5721.3|5719.5|138
1760531100000|2025-10-15 12:25:00|5721.9|5720.1|5723.2|5720.2|5723.4|5721.2|5721.3|5719.5|79
1760531400000|2025-10-15 12:30:00|5723.3|5720.3|5723|5721.2|5725.8|5724|5721.1|5719|191
1760531700000|2025-10-15 12:35:00|5723.4|5721.6|5722.1|5720.3|5723.9|5722.1|5721.7|5719.9|142
1760532000000|2025-10-15 12:40:00|5722|5720.2|5720.9|5719.1|5722.2|5720.4|5719.9|5718.1|139
1760532300000|2025-10-15 12:45:00|5721|5719.2|5721.9|5720.1|5722.5|5720.7|5720.5|5718.7|103
1760532600000|2025-10-15 12:50:00|5722|5720.2|5718.7|5716.9|5722.2|5720.4|5717|5715.2|208
1760532900000|2025-10-15 12:55:00|5718.6|5716.8|5718.2|5716.4|5719.3|5717.5|5718|5716.2|138
1760533200000|2025-10-15 13:00:00|5718.1|5716.3|5716.5|5713.5|5718.1|5716.3|5714.8|5713|209
1760533500000|2025-10-15 13:05:00|5716.4|5713.4|5718.6|5715.6|5719.2|5716.7|5715.8|5712.9|133
1760533800000|2025-10-15 13:10:00|5718.5|5715.5|5718|5716.2|5721.3|5718.5|5717.8|5715.5|146
1760534100000|2025-10-15 13:15:00|5717.9|5716.1|5719|5717.2|5719.2|5717.4|5717.7|5715.9|124
1760534400000|2025-10-15 13:20:00|5719.1|5717.3|5720.5|5718.7|5720.6|5718.8|5718.1|5716.3|161
1760534700000|2025-10-15 13:25:00|5720.6|5718.8|5721|5718|5721.7|5719.1|5719.4|5717|136
1760535000000|2025-10-15 13:30:00|5721.1|5718.1|5719.4|5717.6|5721.7|5719.3|5719.3|5717.3|267
1760535300000|2025-10-15 13:35:00|5719.3|5717.5|5720.8|5719|5723.8|5722|5719|5717.2|281
1760535600000|2025-10-15 13:40:00|5720.9|5719.1|5720.9|5719.1|5723.7|5721.2|5719.5|5717.4|279
1760535900000|2025-10-15 13:45:00|5720.8|5719|5719|5717.2|5721.7|5719.9|5717.9|5716.1|229
1760536200000|2025-10-15 13:50:00|5718.9|5717.1|5723|5720|5724.6|5721.6|5718|5716|233
1760536500000|2025-10-15 13:55:00|5723.1|5720.1|5722.3|5720.5|5723.6|5721.1|5721.3|5718.9|265
1760536800000|2025-10-15 14:00:00|5722.4|5720.6|5723.9|5720.9|5724.9|5722.2|5721.9|5719.4|242
1760537100000|2025-10-15 14:05:00|5723.1|5721.3|5722.2|5720.4|5723.9|5721.8|5721.3|5719.4|166
1760537400000|2025-10-15 14:10:00|5722.3|5720.5|5722.9|5721.1|5724.7|5721.9|5721.3|5719.1|172
1760537700000|2025-10-15 14:15:00|5723|5721.2|5722.8|5721|5723.9|5721.5|5722.4|5719.4|133
1760538000000|2025-10-15 14:20:00|5723.4|5720.4|5721.4|5719.6|5723.6|5721.2|5721.4|5718.9|159
1760538300000|2025-10-15 14:25:00|5721.3|5719.5|5720.4|5718.6|5722.1|5720.3|5720.2|5718.4|119
1760538600000|2025-10-15 14:30:00|5720.3|5718.5|5719.8|5718|5721.1|5719.3|5719.4|5717.6|104
1760538900000|2025-10-15 14:35:00|5719.9|5718.1|5717.8|5716|5720.1|5718.3|5717.8|5716|105
1760539200000|2025-10-15 14:40:00|5717.5|5715.7|5719.8|5718|5720.2|5718.4|5717.1|5715.3|116
1760539500000|2025-10-15 14:45:00|5719.6|5717.8|5721.8|5720|5722.9|5721.1|5719.4|5717.6|134
1760539800000|2025-10-15 14:50:00|5721.7|5719.9|5722.5|5720.7|5723.5|5721.7|5719.9|5718.1|163
1760540100000|2025-10-15 14:55:00|5722.6|5720.8|5724.3|5722.5|5725|5723.2|5722.6|5720.8|201
1760540400000|2025-10-15 15:00:00|5724.2|5722.4|5723.3|5720.3|5724.6|5722.8|5722|5719.6|178
1760540700000|2025-10-15 15:05:00|5723.2|5720.2|5723.4|5721.6|5723.7|5721.7|5721.3|5719.1|106
1760541000000|2025-10-15 15:10:00|5723.5|5721.7|5724.9|5723.1|5725.5|5723.1|5723.2|5720.6|128
1760541300000|2025-10-15 15:15:00|5725|5723.2|5728.1|5725.1|5728.2|5725.8|5724.9|5723|159
1760541600000|2025-10-15 15:20:00|5727.5|5725.7|5728.5|5726.7|5729.6|5727.3|5727|5724.7|121
1760541900000|2025-10-15 15:25:00|5728.6|5726.8|5730.2|5728.4|5730.2|5728.4|5728.3|5726.2|107
1760542200000|2025-10-15 15:30:00|5730.3|5728.5|5728.4|5726.6|5731.7|5729.5|5728.1|5726.3|156
1760542500000|2025-10-15 15:35:00|5728.5|5726.7|5727.9|5726.1|5728.8|5727|5726.7|5724.9|172
1760542800000|2025-10-15 15:40:00|5727.8|5726|5728.8|5727|5729.4|5727.6|5726.9|5725.1|210
1760543100000|2025-10-15 15:45:00|5728.9|5727.1|5726.5|5723.5|5729.4|5727.3|5725.6|5723|252
1760543400000|2025-10-15 15:50:00|5726.4|5723.4|5722.5|5720.7|5726.4|5723.5|5721.8|5719.4|320
1760543700000|2025-10-15 15:55:00|5723.1|5720.1|5724.2|5721.2|5724.9|5722.6|5722.3|5720.1|300
1760544000000|2025-10-15 16:00:00|5724.3|5721.3|5721.8|5720|5724.5|5722|5721.3|5719|230
1760544300000|2025-10-15 16:05:00|5721.9|5720.1|5722.6|5719.6|5723.1|5720.8|5720.5|5718.4|210
1760544600000|2025-10-15 16:10:00|5722.5|5719.5|5722|5720.2|5722.9|5720.3|5720.4|5718.5|174
1760544900000|2025-10-15 16:15:00|5722.3|5720.5|5721.4|5719.6|5724|5722.2|5721.3|5718.9|156
1760545200000|2025-10-15 16:20:00|5721.3|5719.5|5721.5|5718.5|5722.9|5720.5|5719.6|5716.9|137
1760545500000|2025-10-15 16:25:00|5721.6|5718.6|5721.9|5718.9|5722.3|5719.6|5721|5718.5|167
1760545800000|2025-10-15 16:30:00|5722|5719|5721.4|5718.4|5722|5719.5|5719.7|5717.3|122
1760546100000|2025-10-15 16:35:00|5721.6|5718.6|5721.9|5718.9|5722.6|5720.1|5720.5|5718|119
1760546400000|2025-10-15 16:40:00|5721.8|5718.8|5721.6|5718.6|5722.3|5719.3|5720|5717|138
1760546700000|2025-10-15 16:45:00|5721.5|5718.5|5721.4|5719.6|5722.7|5720.3|5720.1|5717.6|148
1760547000000|2025-10-15 16:50:00|5721.5|5719.7|5720.4|5718.6|5722.2|5719.7|5719.8|5718|112
1760547300000|2025-10-15 16:55:00|5720.5|5718.7|5722.6|5719.6|5723|5720.5|5720.4|5718.6|145
1760547600000|2025-10-15 17:00:00|5722.5|5719.5|5718.3|5716.5|5722.5|5719.7|5717.8|5715.7|215
1760547900000|2025-10-15 17:05:00|5718.4|5716.6|5716|5713|5719.5|5717.3|5713.8|5711.5|279
1760548200000|2025-10-15 17:10:00|5716.1|5713.1|5709.3|5707.5|5716.4|5713.4|5708.8|5706.9|299
1760548500000|2025-10-15 17:15:00|5709.2|5707.4|5709|5707.2|5710.9|5709.1|5706.7|5704.9|314
1760548800000|2025-10-15 17:20:00|5708.9|5707.1|5709.7|5707.9|5711.1|5709|5707.8|5704.9|244
1760549100000|2025-10-15 17:25:00|5709.8|5708|5709.3|5707.5|5712|5709.7|5708.5|5706.7|193
1760549400000|2025-10-15 17:30:00|5709|5707.2|5711|5709.2|5712.3|5710.5|5708.9|5707.1|141
1760549700000|2025-10-15 17:35:00|5710.9|5709.1|5712.5|5710.7|5712.9|5711.1|5710.5|5708.7|136
1760550000000|2025-10-15 17:40:00|5712.4|5710.6|5712.5|5710.7|5713.2|5711.2|5711.5|5708.5|125
1760550300000|2025-10-15 17:45:00|5712.6|5710.8|5712.5|5710.7|5713.7|5711.6|5712.1|5710|78
1760550600000|2025-10-15 17:50:00|5712.7|5710.9|5713|5711.2|5714.1|5711.7|5712.5|5710.3|66
1760550900000|2025-10-15 17:55:00|5713.2|5711.4|5713.4|5710.4|5714|5711.8|5712.4|5710|97
1760551200000|2025-10-15 18:00:00|5712.9|5711.1|5715.2|5713.4|5716|5713.6|5712.9|5710.1|185
1760551500000|2025-10-15 18:05:00|5715.3|5713.5|5715|5713.2|5716.5|5714.1|5713.7|5711.9|61
1760551800000|2025-10-15 18:10:00|5714.9|5713.1|5716|5714.2|5716.5|5714.7|5714.5|5712.7|36
1760552100000|2025-10-15 18:15:00|5716.1|5714.3|5716|5714.2|5716.5|5714.7|5715.4|5713.6|49
1760552400000|2025-10-15 18:20:00|5715.9|5714.1|5717.1|5715.3|5717.3|5715.5|5715.8|5714|46
1760552700000|2025-10-15 18:25:00|5717.2|5715.4|5717.1|5715.3|5718.3|5716.5|5717|5715.2|52
1760553000000|2025-10-15 18:30:00|5717|5715.2|5718|5716.2|5718.4|5716.6|5716.9|5715.1|65
1760553300000|2025-10-15 18:35:00|5717.9|5716.1|5718.3|5716.5|5718.4|5716.6|5717.4|5715.6|38
1760553600000|2025-10-15 18:40:00|5718.5|5716.7|5718.5|5716.7|5718.8|5717|5718|5716.2|37
1760553900000|2025-10-15 18:45:00|5718.6|5716.8|5717.8|5716|5718.8|5717|5717.3|5715.5|61
1760554200000|2025-10-15 18:50:00|5717.7|5715.9|5718.4|5716.6|5718.8|5717|5717.5|5715.7|73
1760554500000|2025-10-15 18:55:00|5718.5|5716.7|5719.4|5717.6|5719.9|5718.1|5718.3|5716.5|91
1760554800000|2025-10-15 19:00:00|5719.5|5717.7|5720|5718.2|5720.3|5718.5|5719.4|5717.6|59
1760555100000|2025-10-15 19:05:00|5720.1|5718.3|5719.9|5718.1|5720.5|5718.7|5719.9|5718.1|46
1760555400000|2025-10-15 19:10:00|5720|5718.2|5720.3|5718.5|5720.5|5718.7|5719.4|5717.6|103
1760555700000|2025-10-15 19:15:00|5720.4|5718.6|5721.6|5718.6|5721.7|5719.4|5720.4|5718.4|70
1760556000000|2025-10-15 19:20:00|5721.7|5718.7|5720.9|5719.1|5721.7|5719.7|5720.7|5718.3|75
1760556300000|2025-10-15 19:25:00|5720.8|5719|5721.1|5718.1|5721.3|5719|5720.3|5717.9|63
1760556600000|2025-10-15 19:30:00|5721|5718|5721|5719.2|5722.2|5719.6|5720.8|5718|78
1760556900000|2025-10-15 19:35:00|5720.9|5719.1|5720.8|5719|5721.4|5719.2|5720|5717.9|88
1760557200000|2025-10-15 19:40:00|5720.6|5718.8|5721.4|5719.6|5721.4|5719.6|5720.5|5718.7|31
1760557500000|2025-10-15 19:45:00|5721.2|5719.4|5722|5720.2|5722|5720.2|5721|5718.8|73
1760557800000|2025-10-15 19:50:00|5721.9|5720.1|5719.7|5717.9|5722|5720.2|5719.5|5717.2|46
1760558100000|2025-10-15 19:55:00|5719.8|5718|5722.3|5720.5|5722.5|5720.7|5719.5|5717.1|101
1760558400000|2025-10-15 20:00:00|5722.2|5720.4|5723.4|5721.6|5724.3|5722.2|5722.2|5720.4|80
1760558700000|2025-10-15 20:05:00|5723.5|5721.7|5723.1|5721.3|5724.4|5722.6|5722.9|5721.1|40
1760559000000|2025-10-15 20:10:00|5723|5721.2|5722|5720.2|5723.4|5721.6|5722|5720.2|14
1760559300000|2025-10-15 20:15:00|5722.3|5720.5|5722.9|5721.1|5723|5721.2|5722.3|5720.5|32
1760559600000|2025-10-15 20:20:00|5723.1|5721.3|5723.7|5721.9|5723.7|5721.9|5722.6|5720.8|37
1760559900000|2025-10-15 20:25:00|5723.8|5722|5723.1|5721.3|5724.6|5722.8|5723.1|5721.3|30
1760560200000|2025-10-15 20:30:00|5723.2|5721.4|5723.3|5721.5|5724.5|5722|5722.9|5720.5|73
1760560500000|2025-10-15 20:35:00|5723.4|5721.6|5724.7|5721.7|5724.7|5722.3|5723.4|5720.9|28
1760560800000|2025-10-15 20:40:00|5724.4|5721.4|5724.4|5721.4|5725.1|5722.6|5723.7|5721.3|50
1760561100000|2025-10-15 20:45:00|5724.5|5721.5|5724.7|5721.7|5724.7|5721.7|5723.4|5720.4|82
1760561400000|2025-10-15 20:50:00|5724.8|5721.8|5725.6|5722.6|5725.8|5722.8|5724.5|5721.5|98
1760561700000|2025-10-15 20:55:00|5726.5|5721.7|5726.5|5721.7|5727|5722.2|5725.6|5720.8|133
1760562000000|2025-10-15 21:00:00|5729.7|5723.9|5729.7|5723.9|5729.7|5723.9|5729.7|5723.9|1
1760562300000|2025-10-15 21:05:00|5730.2|5724.4|5725.2|5719.4|5730.2|5724.4|5723.3|5717.5|22
1760562600000|2025-10-15 21:10:00|5724.7|5718.9|5719.9|5714.1|5725.6|5719.8|5719.8|5714|19
1760562900000|2025-10-15 21:15:00|5719.8|5714|5726.1|5720.4|5727.2|5721.4|5719.8|5714|40
1760563200000|2025-10-15 21:20:00|5726.3|5720.5|5725.6|5719.8|5726.7|5720.9|5725.6|5719.8|16
1760563500000|2025-10-15 21:25:00|5725.5|5719.7|5724.2|5718.4|5725.5|5719.7|5724.1|5718.3|11
1760563800000|2025-10-15 21:30:00|5724.1|5718.3|5723.8|5718|5724.1|5718.3|5723.6|5717.8|17
1760564100000|2025-10-15 21:35:00|5723.9|5718.1|5724.3|5718.5|5724.9|5719.1|5723.9|5718.1|16
1760564400000|2025-10-15 21:40:00|5724.4|5718.6|5723|5717.2|5724.7|5718.9|5723|5717.2|31
1760564700000|2025-10-15 21:45:00|5723.2|5717.4|5722.9|5717.1|5723.2|5717.4|5722.9|5717.1|2
1760565000000|2025-10-15 21:50:00|5722|5716.2|5721.8|5716|5722|5716.2|5720.4|5714.6|29
1760565300000|2025-10-15 21:55:00|5721.7|5715.9|5722.9|5717.1|5723|5717.2|5721.5|5715.7|45
1760565600000|2025-10-15 22:00:00|5722.8|5717|5724.8|5720|5725.1|5720.3|5722.8|5717|56
1760565900000|2025-10-15 22:05:00|5723.9|5720.9|5722.9|5719.9|5724.4|5721.4|5722.9|5719.9|32
1760566200000|2025-10-15 22:10:00|5723|5720|5722.9|5719.9|5723.4|5720.4|5722.1|5719.6|42
1760566500000|2025-10-15 22:15:00|5723|5720|5723.4|5720.4|5723.7|5720.7|5723|5720|54
1760566800000|2025-10-15 22:20:00|5723.3|5720.3|5723.7|5720.7|5723.7|5720.7|5723.2|5720.2|28
1760567100000|2025-10-15 22:25:00|5723.6|5720.6|5722.8|5719.8|5723.6|5720.6|5722.7|5719.7|16
1760567400000|2025-10-15 22:30:00|5722.7|5719.7|5721.9|5718.9|5723|5720.8|5721.9|5718.9|39
1760567700000|2025-10-15 22:35:00|5722|5719|5722.1|5719.1|5722.3|5719.5|5721.3|5718.5|38
1760568000000|2025-10-15 22:40:00|5721.3|5719.5|5722.6|5719.6|5722.7|5719.8|5720.5|5718|45
1760568300000|2025-10-15 22:45:00|5722.7|5719.7|5722.3|5719.3|5723.1|5720.3|5722|5719|73
1760568600000|2025-10-15 22:50:00|5722.5|5719.5|5723|5720|5723.1|5720.1|5722.4|5719.4|61
1760568900000|2025-10-15 22:55:00|5722.8|5719.8|5722.4|5719.4|5723.3|5720.3|5722|5719|67
1760569200000|2025-10-15 23:00:00|5722.6|5719.6|5723|5720|5723.2|5720.7|5721.8|5719|74
1760569500000|2025-10-15 23:05:00|5722.9|5719.9|5721.6|5719.8|5723|5720.6|5721.3|5718.6|59
1760569800000|2025-10-15 23:10:00|5721.5|5719.7|5721.2|5718.2|5722.2|5719.7|5721|5718|46
1760570100000|2025-10-15 23:15:00|5720.8|5719|5719.9|5716.9|5721.3|5719|5719.2|5716.6|48
1760570400000|2025-10-15 23:20:00|5719.3|5717.5|5716.4|5714.6|5719.9|5717.5|5716.4|5713.9|72
1760570700000|2025-10-15 23:25:00|5716.5|5714.7|5717.7|5714.7|5718.5|5715.8|5716.4|5714.6|60
1760571000000|2025-10-15 23:30:00|5717.6|5714.6|5717.9|5714.9|5718.1|5715.9|5716.9|5714.4|41
1760571300000|2025-10-15 23:35:00|5718|5715|5715.5|5712.5|5718|5715.6|5715.5|5712.5|41
1760571600000|2025-10-15 23:40:00|5715.6|5712.6|5716.1|5713.1|5716.1|5713.4|5713.9|5711|87
1760571900000|2025-10-15 23:45:00|5716|5713|5712.8|5711|5717.3|5714.4|5712.7|5710.2|79
1760572200000|2025-10-15 23:50:00|5713.7|5710.7|5715.6|5712.6|5715.6|5713.1|5713.1|5710.5|61
1760572500000|2025-10-15 23:55:00|5715.5|5712.5|5716.3|5714.5|5717|5714.5|5715.5|5712.5|83
1760572800000|2025-10-16 00:00:00|5716.1|5714.3|5715.5|5712.5|5717.4|5715.6|5714.6|5712.5|112
1760573100000|2025-10-16 00:05:00|5715.9|5712.9|5717.5|5714.5|5718.1|5715.1|5715.9|5712.9|111
1760573400000|2025-10-16 00:10:00|5717.4|5714.4|5717.3|5714.3|5719.1|5716.6|5716|5713.6|94
1760573700000|2025-10-16 00:15:00|5717.4|5714.4|5719.3|5716.3|5719.7|5717.1|5717.1|5714.2|133
1760574000000|2025-10-16 00:20:00|5719.2|5716.2|5722.1|5719.1|5722.3|5720.1|5718.2|5715.2|115
1760574300000|2025-10-16 00:25:00|5722|5719|5720.8|5717.8|5722.1|5719.6|5720.2|5717.2|143
1760574600000|2025-10-16 00:30:00|5720.5|5717.5|5726|5723|5728.5|5725.5|5714.3|5711.3|336
1760574900000|2025-10-16 00:35:00|5726.1|5723.1|5735.1|5732.1|5735.3|5732.3|5723.1|5720.1|252
1760575200000|2025-10-16 00:40:00|5733.9|5730.9|5730.9|5727.9|5733.9|5730.9|5728.8|5725.9|186
1760575500000|2025-10-16 00:45:00|5730.8|5727.8|5730.6|5727.6|5733|5730|5729.9|5726.9|134
1760575800000|2025-10-16 00:50:00|5730.7|5727.7|5728.6|5726.8|5731.1|5728.5|5727.8|5725.4|182
1760576100000|2025-10-16 00:55:00|5729|5727.2|5730.5|5728.7|5731.5|5729.7|5728.2|5726.4|186
1760576400000|2025-10-16 01:00:00|5729.9|5728.1|5734.3|5732.5|5735|5733.2|5729.8|5728|232
1760576700000|2025-10-16 01:05:00|5734.4|5732.6|5735.1|5732.1|5735.9|5733.7|5731.9|5730.1|171
1760577000000|2025-10-16 01:10:00|5735.2|5732.2|5736.2|5733.2|5738.8|5736|5734.9|5731.9|144
1760577300000|2025-10-16 01:15:00|5736|5733|5741.4|5739.6|5742.5|5740|5735.8|5733|175
1760577600000|2025-10-16 01:20:00|5742|5739|5743.1|5740.1|5744|5741|5741.1|5738.5|156
1760577900000|2025-10-16 01:25:00|5743|5740|5742.9|5739.9|5746.2|5743.2|5742.5|5739.5|186
1760578200000|2025-10-16 01:30:00|5743|5740|5742.4|5739.4|5744.4|5742.3|5741.8|5738.9|124
1760578500000|2025-10-16 01:35:00|5742.5|5739.5|5743|5740|5744.6|5741.7|5741.2|5738.5|134
1760578800000|2025-10-16 01:40:00|5742.4|5740.6|5746.4|5743.4|5746.6|5744|5740.5|5737.9|165
1760579100000|2025-10-16 01:45:00|5746.5|5743.5|5754.2|5751.2|5754.7|5751.7|5746|5743|189
1760579400000|2025-10-16 01:50:00|5754.1|5751.1|5751.4|5748.4|5756.9|5753.9|5750.3|5748.4|127
1760579700000|2025-10-16 01:55:00|5750.8|5749|5750.5|5748.7|5754.1|5752.1|5750.4|5747.9|136
1760580000000|2025-10-16 02:00:00|5750.8|5749|5752.3|5749.3|5752.7|5750.3|5749.4|5746.9|134
1760580300000|2025-10-16 02:05:00|5752.2|5749.2|5755.4|5752.4|5755.4|5753|5751.1|5748.8|120
1760580600000|2025-10-16 02:10:00|5755.5|5752.5|5754|5752.2|5756|5753.6|5752.4|5750.4|113
1760580900000|2025-10-16 02:15:00|5753.7|5751.9|5750.6|5747.6|5754.4|5752.1|5748.9|5746.3|150
1760581200000|2025-10-16 02:20:00|5750.7|5747.7|5753.3|5751.5|5753.4|5751.6|5750.2|5747.7|94
1760581500000|2025-10-16 02:25:00|5753.2|5751.4|5750.5|5747.5|5753.2|5751.4|5750.1|5747.1|84
1760581800000|2025-10-16 02:30:00|5750.7|5747.7|5747.5|5745.7|5750.7|5748|5747.5|5745.7|72
1760582100000|2025-10-16 02:35:00|5747.3|5745.5|5748.3|5746.5|5748.3|5746.5|5746.2|5744.4|107
1760582400000|2025-10-16 02:40:00|5748.4|5746.6|5746.7|5744.9|5750.3|5748.5|5746.4|5744.6|86
1760582700000|2025-10-16 02:45:00|5746.8|5745|5747|5745.2|5748.6|5746.8|5746.1|5744.3|104
1760583000000|2025-10-16 02:50:00|5747.1|5745.3|5748|5746.2|5748.4|5746.3|5747.1|5744.9|64
1760583300000|2025-10-16 02:55:00|5748.1|5746.3|5748.1|5746.3|5749.3|5747.1|5747.8|5745.5|98
1760583600000|2025-10-16 03:00:00|5748|5746.2|5744.1|5742.3|5748.4|5746.2|5744.1|5742.3|74
1760583900000|2025-10-16 03:05:00|5744.7|5741.7|5743.8|5742|5745.6|5743.6|5743.1|5740.5|99
1760584200000|2025-10-16 03:10:00|5743.9|5742.1|5745.5|5743.7|5747.4|5745.6|5743.9|5742.1|114
1760584500000|2025-10-16 03:15:00|5745.6|5743.8|5747.1|5745.3|5748.9|5746.1|5744.5|5742.1|104
1760584800000|2025-10-16 03:20:00|5747.2|5745.4|5747.4|5745.6|5749.4|5747.2|5745.8|5743.3|96
1760585100000|2025-10-16 03:25:00|5747.5|5745.7|5745.8|5744|5747.5|5745.7|5745.5|5743.3|69
1760585400000|2025-10-16 03:30:00|5745.9|5744.1|5741.7|5738.7|5746|5744.1|5741.6|5738.6|113
1760585700000|2025-10-16 03:35:00|5741.9|5738.9|5742.3|5740.5|5743|5740.5|5741.1|5738.5|69
1760586000000|2025-10-16 03:40:00|5742.2|5740.4|5744|5741|5744.5|5742.1|5742.2|5740|65
1760586300000|2025-10-16 03:45:00|5743.9|5740.9|5742.3|5740.5|5744.9|5742.5|5742.1|5739.6|58
1760586600000|2025-10-16 03:50:00|5742.4|5740.6|5741.5|5739.7|5743.1|5740.9|5741.4|5739.6|53
1760586900000|2025-10-16 03:55:00|5741.4|5739.6|5741.9|5740.1|5742|5740.2|5740.9|5739.1|53
1760587200000|2025-10-16 04:00:00|5741.8|5740|5744|5742.2|5744|5742.2|5740.9|5738.6|61
1760587500000|2025-10-16 04:05:00|5744.3|5742.5|5744.9|5743.1|5744.9|5743.1|5743|5741.1|54
1760587800000|2025-10-16 04:10:00|5744.8|5743|5745.9|5744.1|5745.9|5744.1|5744.8|5743|19
1760588100000|2025-10-16 04:15:00|5745.8|5744|5743.6|5741.8|5745.9|5744.1|5743.4|5741.6|68
1760588400000|2025-10-16 04:20:00|5743.5|5741.7|5743.9|5742.1|5744.5|5742.7|5743.3|5741.5|48
1760588700000|2025-10-16 04:25:00|5744|5742.2|5742.5|5740.7|5744|5742.2|5742.3|5740.5|28
1760589000000|2025-10-16 04:30:00|5743|5740|5741.7|5739.9|5743.2|5740.8|5741.7|5739.6|25
1760589300000|2025-10-16 04:35:00|5741.8|5740|5742.5|5739.5|5742.9|5740.6|5741.7|5739.3|51
1760589600000|2025-10-16 04:40:00|5742.4|5739.4|5742.3|5740.5|5742.6|5740.5|5740.9|5738.5|51
1760589900000|2025-10-16 04:45:00|5742|5740.2|5742.3|5740.5|5743.1|5741|5741|5739.2|66
1760590200000|2025-10-16 04:50:00|5742.2|5740.4|5743.3|5741.5|5743.5|5741.7|5742.1|5740.3|33
1760590500000|2025-10-16 04:55:00|5743.4|5741.6|5745.4|5742.4|5745.4|5743.2|5742.9|5741.1|46
1760590800000|2025-10-16 05:00:00|5745.1|5742.1|5745.9|5744.1|5746.9|5744.5|5744.7|5742|48
1760591100000|2025-10-16 05:05:00|5745.7|5743.9|5744.4|5742.6|5745.7|5743.9|5743.5|5741.1|41
1760591400000|2025-10-16 05:10:00|5744.3|5742.5|5746.3|5744.5|5747.6|5744.6|5744|5742.2|63
1760591700000|2025-10-16 05:15:00|5746.4|5744.6|5747|5744|5748|5745|5746.2|5743.9|54
1760592000000|2025-10-16 05:20:00|5746.9|5743.9|5746.5|5743.5|5747|5744.6|5745.5|5742.5|52
1760592300000|2025-10-16 05:25:00|5746|5743|5745|5742|5746|5743|5743.7|5741.2|57
1760592600000|2025-10-16 05:30:00|5744.6|5741.6|5744|5741|5746|5743.4|5743.6|5740.8|108
1760592900000|2025-10-16 05:35:00|5743.9|5740.9|5745.5|5742.5|5746|5743.4|5743.4|5740.8|73
1760593200000|2025-10-16 05:40:00|5745.6|5742.6|5743.6|5741.8|5746.5|5743.5|5742.9|5740.5|92
1760593500000|2025-10-16 05:45:00|5743.5|5741.7|5743.5|5740.5|5744.1|5741.7|5741.9|5738.9|67
1760593800000|2025-10-16 05:50:00|5742.9|5741.1|5742.9|5741.1|5744.4|5741.7|5742.9|5740.4|55
1760594100000|2025-10-16 05:55:00|5743.5|5740.5|5743|5741.2|5745.4|5742.9|5742.5|5740.1|97
1760594400000|2025-10-16 06:00:00|5742.9|5741.1|5742.5|5740.7|5744.3|5742.5|5741.8|5740|124
1760594700000|2025-10-16 06:05:00|5742.4|5740.6|5744.3|5742.5|5745.6|5743.8|5741.4|5739.6|150
1760595000000|2025-10-16 06:10:00|5744.4|5742.6|5746.9|5745.1|5747.2|5745.4|5743.6|5740.9|167
1760595300000|2025-10-16 06:15:00|5747|5745.2|5748.3|5746.5|5749.6|5747|5746|5744.2|140
1760595600000|2025-10-16 06:20:00|5748.2|5746.4|5748|5746.2|5750.9|5748.4|5747.5|5745.7|141
1760595900000|2025-10-16 06:25:00|5747.8|5746|5747.9|5746.1|5747.9|5746.1|5745.6|5743.4|108
1760596200000|2025-10-16 06:30:00|5747.8|5746|5745.8|5744|5748.1|5746.3|5745.4|5743.6|104
1760596500000|2025-10-16 06:35:00|5745.7|5743.9|5745.8|5744|5747.3|5745.5|5745.4|5743.4|99
1760596800000|2025-10-16 06:40:00|5745.6|5743.8|5742.5|5740.7|5745.8|5744|5742.5|5740.7|118
1760597100000|2025-10-16 06:45:00|5742.6|5740.8|5743.5|5740.5|5744.5|5742.3|5741.6|5739.1|146
1760597400000|2025-10-16 06:50:00|5742.8|5741|5743|5740|5744.4|5741.8|5742.1|5739.1|99
1760597700000|2025-10-16 06:55:00|5742.7|5739.7|5742.9|5741.1|5744|5741.6|5742.2|5739.6|139
1760598000000|2025-10-16 07:00:00|5743|5741.2|5743.5|5740.5|5745.2|5743|5742.6|5739.6|210
1760598300000|2025-10-16 07:05:00|5743.6|5740.6|5741.1|5738.1|5743.6|5740.6|5740|5737|147
1760598600000|2025-10-16 07:10:00|5741|5738|5742|5739|5742.9|5740.4|5740.2|5737.7|149
1760598900000|2025-10-16 07:15:00|5741.7|5739.9|5739.6|5736.6|5743.8|5741.6|5739|5736|165
1760599200000|2025-10-16 07:20:00|5739.5|5736.5|5739.5|5737.7|5740.9|5739.1|5736.2|5733.3|168
1760599500000|2025-10-16 07:25:00|5739.4|5737.6|5741.3|5738.3|5742|5739|5738.8|5736.5|141
1760599800000|2025-10-16 07:30:00|5740.8|5739|5737.8|5736|5741.6|5739|5737.7|5735.9|186
1760600100000|2025-10-16 07:35:00|5738|5736.2|5735.5|5733.7|5739.4|5736.9|5735.4|5732.9|138
1760600400000|2025-10-16 07:40:00|5736|5733|5740.3|5738.5|5740.3|5738.5|5735.2|5732.6|146
1760600700000|2025-10-16 07:45:00|5740.2|5738.4|5739.8|5738|5741.4|5739.6|5738.9|5737.1|141
1760601000000|2025-10-16 07:50:00|5739.9|5738.1|5740|5738.2|5740.4|5738.6|5738.1|5736.3|152
1760601300000|2025-10-16 07:55:00|5739.9|5738.1|5739.3|5737.5|5741|5739.2|5736.7|5734.9|360
1760601600000|2025-10-16 08:00:00|5739.2|5737.4|5742|5740.2|5743.6|5741.1|5737.6|5735.8|281
1760601900000|2025-10-16 08:05:00|5741.9|5740.1|5743.8|5742|5744.2|5742.4|5741.3|5739.5|186
1760602200000|2025-10-16 08:10:00|5743.7|5741.9|5743|5741.2|5745.4|5743.1|5742.4|5740.6|128
1760602500000|2025-10-16 08:15:00|5742.9|5741.1|5744.2|5741.2|5746.1|5743.1|5742.5|5740|134
1760602800000|2025-10-16 08:20:00|5743.5|5741.7|5745.3|5743.5|5747|5744.5|5743.4|5741.1|117
1760603100000|2025-10-16 08:25:00|5745.2|5743.4|5743.5|5741.7|5745.5|5743.7|5743.5|5741.7|139
1760603400000|2025-10-16 08:30:00|5743.4|5741.6|5742.6|5740.8|5744.2|5742.4|5742.4|5740.6|119
1760603700000|2025-10-16 08:35:00|5742.5|5740.7|5741.4|5739.6|5743.5|5741.6|5741|5739.2|101
1760604000000|2025-10-16 08:40:00|5741.5|5739.7|5742.4|5740.6|5743.6|5741.8|5741.5|5739.7|69
1760604300000|2025-10-16 08:45:00|5742.3|5740.5|5741.4|5739.6|5743.1|5741.3|5740.8|5738.7|102
1760604600000|2025-10-16 08:50:00|5741.7|5738.7|5739.3|5737.5|5741.7|5739.1|5738.4|5736.6|109
1760604900000|2025-10-16 08:55:00|5739.4|5737.6|5739.2|5736.2|5739.7|5737.7|5738.4|5736|97
1760605200000|2025-10-16 09:00:00|5739.1|5736.1|5739.5|5736.5|5739.5|5737.5|5737.4|5735.3|123
1760605500000|2025-10-16 09:05:00|5738.9|5737.1|5737.9|5736.1|5739.7|5737.6|5737.9|5735.8|105
1760605800000|2025-10-16 09:10:00|5737.8|5736|5737.4|5735.6|5738.3|5736.1|5736.3|5734.1|81
1760606100000|2025-10-16 09:15:00|5737.3|5735.5|5736.4|5734.6|5737.5|5735.7|5735|5733.2|90
1760606400000|2025-10-16 09:20:00|5736.3|5734.5|5735.9|5734.1|5736.3|5734.5|5734.8|5733|93
1760606700000|2025-10-16 09:25:00|5735.8|5734|5734.4|5732.6|5736.1|5734.3|5733.5|5731.7|74
1760607000000|2025-10-16 09:30:00|5734.5|5732.7|5733.9|5732.1|5734.6|5732.8|5732.3|5730.5|83
1760607300000|2025-10-16 09:35:00|5733.8|5732|5734.6|5732.8|5735.4|5733.4|5733.4|5731.6|105
1760607600000|2025-10-16 09:40:00|5734.7|5732.9|5736.6|5734.8|5736.9|5735.1|5734.3|5732.3|99
1760607900000|2025-10-16 09:45:00|5736.8|5735|5736.8|5735|5738|5736.2|5736.5|5734.7|47
1760608200000|2025-10-16 09:50:00|5736.7|5734.9|5737.7|5735.9|5738|5736.2|5736.6|5734.7|72
1760608500000|2025-10-16 09:55:00|5737.8|5736|5738.3|5736.5|5738.9|5737.1|5737.6|5735.8|53
1760608800000|2025-10-16 10:00:00|5738.4|5736.6|5740.1|5738.3|5740.4|5738.6|5738.2|5736.4|82
1760609100000|2025-10-16 10:05:00|5740.2|5738.4|5739.4|5737.6|5741|5739.2|5739|5737.2|67
1760609400000|2025-10-16 10:10:00|5739.5|5737.7|5739.8|5738|5739.9|5738.1|5737.4|5735.6|73
1760609700000|2025-10-16 10:15:00|5740|5738.2|5740.5|5738.7|5740.7|5738.9|5738.3|5736.5|71
1760610000000|2025-10-16 10:20:00|5740.4|5738.6|5740.2|5738.4|5740.4|5738.6|5739.3|5737.5|38
1760610300000|2025-10-16 10:25:00|5740.1|5738.3|5740.5|5738.7|5741|5739.2|5739.9|5738.1|35
1760610600000|2025-10-16 10:30:00|5740.4|5738.6|5738.9|5737.1|5740.6|5738.8|5738.9|5737.1|56
1760610900000|2025-10-16 10:35:00|5739|5737.2|5737.9|5736.1|5739.8|5738|5737.9|5736.1|53
1760611200000|2025-10-16 10:40:00|5737.8|5736|5738|5736.2|5738.5|5736.7|5737.4|5735.4|82
1760611500000|2025-10-16 10:45:00|5737.9|5736.1|5739.6|5736.6|5739.6|5736.8|5737.2|5735.1|88
1760611800000|2025-10-16 10:50:00|5739.5|5736.5|5738|5736.2|5739.5|5736.9|5737.6|5735.1|89
1760612100000|2025-10-16 10:55:00|5738.2|5736.4|5739|5736|5739.4|5737|5738|5735.6|83
1760612400000|2025-10-16 11:00:00|5739.1|5736.1|5737.8|5736|5739.7|5737.8|5737.8|5735.9|109
1760612700000|2025-10-16 11:05:00|5737.9|5736.1|5737.5|5735.7|5738.6|5736.8|5737.3|5735.5|91
1760613000000|2025-10-16 11:10:00|5737.8|5736|5737.3|5735.5|5738.1|5736.3|5737.3|5735.5|43
1760613300000|2025-10-16 11:15:00|5737.4|5735.6|5736.9|5735.1|5737.6|5735.8|5736.8|5735|44
1760613600000|2025-10-16 11:20:00|5736.8|5735|5737.7|5735.9|5738.5|5736.2|5736.8|5735|58
1760613900000|2025-10-16 11:25:00|5737.9|5736.1|5736.9|5735.1|5738.6|5736.3|5736.9|5734.8|101
1760614200000|2025-10-16 11:30:00|5736.8|5735|5736.8|5735|5737.7|5735.9|5735.3|5733.5|102
1760614500000|2025-10-16 11:35:00|5736.9|5735.1|5738.5|5736.7|5738.5|5736.7|5736.5|5734.7|71
1760614800000|2025-10-16 11:40:00|5738.4|5736.6|5739.4|5737.6|5740.4|5738.6|5737.9|5736.1|107
1760615100000|2025-10-16 11:45:00|5739.8|5738|5738.5|5736.7|5741|5739.2|5738.4|5736.4|115
1760615400000|2025-10-16 11:50:00|5738.4|5736.6|5740.1|5738.3|5740.7|5738.8|5738.4|5736.6|93
1760615700000|2025-10-16 11:55:00|5740|5738.2|5740.5|5738.7|5740.8|5738.7|5739.2|5737.4|95
1760616000000|2025-10-16 12:00:00|5741.1|5738.1|5740.2|5738.4|5741.1|5739.1|5739.1|5737.1|140
1760616300000|2025-10-16 12:05:00|5740.3|5738.5|5736.9|5735.1|5740.4|5738.6|5736.8|5734.4|120
1760616600000|2025-10-16 12:10:00|5736.8|5735|5737.9|5736.1|5739.9|5737.5|5736.1|5733.4|127
1760616900000|2025-10-16 12:15:00|5737.5|5735.7|5738|5735|5738.7|5736.1|5735.8|5733.9|144
1760617200000|2025-10-16 12:20:00|5737.9|5734.9|5737.6|5735.8|5738.6|5736|5736.8|5734.6|129
1760617500000|2025-10-16 12:25:00|5737.5|5735.7|5738.1|5735.1|5738.8|5736.6|5737.5|5734.9|95
1760617800000|2025-10-16 12:30:00|5738|5735|5740|5738.2|5742.6|5739.7|5738|5735|166
1760618100000|2025-10-16 12:35:00|5739.9|5738.1|5739|5736|5741.4|5739.6|5738.1|5735.9|181
1760618400000|2025-10-16 12:40:00|5739.1|5736.1|5737.6|5734.6|5739.5|5737|5736.2|5734.1|176
1760618700000|2025-10-16 12:45:00|5737.5|5734.5|5736.6|5734.8|5738.6|5736.5|5735.4|5732.8|144
1760619000000|2025-10-16 12:50:00|5736.7|5734.9|5740|5738.2|5740.2|5738.4|5736.7|5734.6|148
1760619300000|2025-10-16 12:55:00|5739.9|5738.1|5738.9|5737.1|5741.2|5739.4|5738.5|5736.4|195
1760619600000|2025-10-16 13:00:00|5739|5737.2|5735.7|5733.9|5739.9|5737.8|5734.8|5732.4|195
1760619900000|2025-10-16 13:05:00|5735.8|5734|5735.5|5732.5|5737.1|5735.3|5734.7|5732.3|150
1760620200000|2025-10-16 13:10:00|5735.6|5732.6|5736|5734.2|5736.8|5734.7|5734.8|5732.6|174
1760620500000|2025-10-16 13:15:00|5735.9|5734.1|5736.9|5735.1|5738|5736.2|5735.1|5732.6|168
1760620800000|2025-10-16 13:20:00|5736.8|5735|5735|5733.2|5737.8|5735.5|5734.9|5733.1|148
1760621100000|2025-10-16 13:25:00|5734.9|5733.1|5734|5732.2|5736.1|5733.7|5732.9|5730.9|140
1760621400000|2025-10-16 13:30:00|5733.9|5732.1|5728|5726.2|5734|5732.1|5726.5|5724|278
1760621700000|2025-10-16 13:35:00|5727.8|5726|5729.7|5727.9|5730.5|5728.7|5727.5|5725.7|184
1760622000000|2025-10-16 13:40:00|5729.8|5728|5729.2|5727.4|5730.9|5728.6|5728.8|5727|182
1760622300000|2025-10-16 13:45:00|5729.3|5727.5|5728.6|5726.8|5730.8|5729|5727.4|5725.6|208
1760622600000|2025-10-16 13:50:00|5728.7|5726.9|5726.3|5724.5|5728.8|5727|5725.4|5723.6|198
1760622900000|2025-10-16 13:55:00|5726.4|5724.6|5724.3|5722.5|5726.5|5724.7|5724.3|5722.5|95
1760623200000|2025-10-16 14:00:00|5724.4|5722.6|5726.4|5723.4|5727.1|5724.9|5724|5722.2|205
1760623500000|2025-10-16 14:05:00|5726.6|5723.6|5726.8|5723.8|5728.4|5725.4|5726|5723|208
1760623800000|2025-10-16 14:10:00|5726.9|5723.9|5729|5726|5729|5726|5726|5723.5|226
1760624100000|2025-10-16 14:15:00|5729.1|5726.1|5733.1|5730.1|5733.2|5730.4|5729|5726|212
1760624400000|2025-10-16 14:20:00|5733|5730|5734.5|5732.7|5736.6|5733.9|5732.5|5729.9|203
1760624700000|2025-10-16 14:25:00|5734.4|5732.6|5736.2|5734.4|5736.7|5734.5|5733.9|5731.6|223
1760625000000|2025-10-16 14:30:00|5736.1|5734.3|5736|5733|5738.3|5735.7|5735.4|5733|170
1760625300000|2025-10-16 14:35:00|5735.4|5733.6|5735.5|5733.7|5736.6|5734.5|5733.5|5731|145
1760625600000|2025-10-16 14:40:00|5735.4|5733.6|5736.2|5734.4|5739|5737.2|5735|5733.2|160
1760625900000|2025-10-16 14:45:00|5736.5|5734.7|5737.6|5735.8|5738.5|5736.7|5736.5|5734.7|183
1760626200000|2025-10-16 14:50:00|5737.5|5735.7|5739.9|5738.1|5740|5738.1|5736.7|5734.9|208
1760626500000|2025-10-16 14:55:00|5740|5738.2|5740.7|5738.9|5741.5|5739.7|5739.9|5738.1|164
1760626800000|2025-10-16 15:00:00|5740.5|5738.7|5737.9|5736.1|5741|5738.7|5737|5734.5|265
1760627100000|2025-10-16 15:05:00|5738.3|5736.5|5738.4|5736.6|5739|5737.1|5736.8|5733.9|175
1760627400000|2025-10-16 15:10:00|5738.5|5736.7|5739.5|5737.7|5741.2|5738.9|5738.5|5736.4|179
1760627700000|2025-10-16 15:15:00|5739.4|5737.6|5736.9|5733.9|5739.5|5737.7|5736.4|5733.6|189
1760628000000|2025-10-16 15:20:00|5736.6|5733.6|5736.9|5735.1|5737.5|5735.7|5736.1|5733.1|127
1760628300000|2025-10-16 15:25:00|5736.8|5735|5735.3|5733.5|5738|5735.4|5734.7|5732.9|165
1760628600000|2025-10-16 15:30:00|5735.1|5733.3|5734.5|5732.7|5735.5|5733.7|5732.5|5730.6|208
1760628900000|2025-10-16 15:35:00|5734.4|5732.6|5733.9|5732.1|5735.2|5733.4|5733.5|5731.7|152
1760629200000|2025-10-16 15:40:00|5734|5732.2|5733|5731.2|5734.2|5732.4|5731.5|5729.2|185
1760629500000|2025-10-16 15:45:00|5733.1|5731.3|5733.4|5731.6|5733.4|5731.6|5731.5|5729.2|183
1760629800000|2025-10-16 15:50:00|5733.5|5731.7|5734.1|5732.3|5735|5732.5|5732.6|5730.6|166
1760630100000|2025-10-16 15:55:00|5734.2|5732.4|5731.6|5729.8|5734.6|5732.8|5730.9|5728.6|187
1760630400000|2025-10-16 16:00:00|5731.5|5729.7|5733.3|5731.5|5733.3|5731.5|5730.8|5729|157
1760630700000|2025-10-16 16:05:00|5733.4|5731.6|5734|5732.2|5734.3|5732.5|5732.7|5730.9|131
1760631000000|2025-10-16 16:10:00|5733.9|5732.1|5735.9|5734.1|5735.9|5734.1|5733.5|5731.7|119
1760631300000|2025-10-16 16:15:00|5736.6|5733.6|5734.4|5732.6|5737.3|5735.5|5734.2|5732.4|141
1760631600000|2025-10-16 16:20:00|5734.3|5732.5|5733.3|5731.5|5734.4|5732.6|5732.5|5730.7|132
1760631900000|2025-10-16 16:25:00|5733.4|5731.6|5732.3|5730.5|5735.1|5732.6|5731.9|5729.8|184
1760632200000|2025-10-16 16:30:00|5732.9|5729.9|5729.5|5726.5|5732.9|5730.4|5726|5724.2|357
1760632500000|2025-10-16 16:35:00|5729.9|5726.9|5728.1|5726.3|5730.2|5728|5726.9|5724.4|298
1760632800000|2025-10-16 16:40:00|5728|5726.2|5726.3|5724.5|5729.4|5727.1|5725.9|5724.1|263
1760633100000|2025-10-16 16:45:00|5726.1|5724.3|5730.4|5727.4|5730.5|5727.5|5724.8|5722.8|267
1760633400000|2025-10-16 16:50:00|5730.1|5727.1|5732.1|5729.1|5732.2|5729.5|5729|5727|273
1760633700000|2025-10-16 16:55:00|5732.5|5729.5|5733|5730|5733.3|5730.8|5730.9|5727.9|215
1760634000000|2025-10-16 17:00:00|5733.1|5730.1|5731.8|5730|5734.5|5732.2|5730.5|5728.5|260
1760634300000|2025-10-16 17:05:00|5732.5|5729.5|5734.1|5731.1|5735.5|5733.1|5731.3|5729.1|264
1760634600000|2025-10-16 17:10:00|5734.2|5731.2|5734.5|5732.7|5735.8|5733.9|5732.9|5730.5|202
1760634900000|2025-10-16 17:15:00|5734.6|5732.8|5735|5733.2|5736.3|5734.5|5734.4|5732.6|188
1760635200000|2025-10-16 17:20:00|5734.9|5733.1|5735.9|5734.1|5736.5|5734.7|5734.5|5732.7|139
1760635500000|2025-10-16 17:25:00|5736|5734.2|5737|5735.2|5738|5736.2|5735.5|5733.7|123
1760635800000|2025-10-16 17:30:00|5736.9|5735.1|5733.9|5732.1|5737.5|5735.7|5733.9|5732.1|164
1760636100000|2025-10-16 17:35:00|5734.1|5732.3|5733.5|5730.5|5735.5|5733.2|5732.9|5730.1|155
1760636400000|2025-10-16 17:40:00|5733.4|5730.4|5733|5730|5734|5731|5731.3|5728.6|144
1760636700000|2025-10-16 17:45:00|5732.9|5729.9|5731.5|5728.5|5733.1|5730.2|5730|5727.4|96
1760637000000|2025-10-16 17:50:00|5731.4|5728.4|5729.3|5727.5|5731.6|5729.2|5728.3|5726.5|80
1760637300000|2025-10-16 17:55:00|5729.4|5727.6|5731|5728|5731.1|5729.3|5729.2|5727.2|95
1760637600000|2025-10-16 18:00:00|5730.8|5727.8|5728.1|5725.1|5732.5|5729.5|5727.5|5724.5|168
1760637900000|2025-10-16 18:05:00|5728.2|5725.2|5729.5|5726.5|5730.6|5727.6|5727.6|5725.1|118
1760638200000|2025-10-16 18:10:00|5729.6|5726.6|5727.9|5724.9|5730.1|5727.4|5727.3|5724.9|102
1760638500000|2025-10-16 18:15:00|5727.6|5724.6|5721.4|5719.6|5727.6|5724.6|5721.3|5719|166
1760638800000|2025-10-16 18:20:00|5721.5|5719.7|5721|5719.2|5723.3|5721.1|5720.4|5717.6|151
1760639100000|2025-10-16 18:25:00|5721.1|5719.3|5721.4|5718.4|5721.6|5719.7|5720|5717.9|122
1760639400000|2025-10-16 18:30:00|5721.5|5718.5|5720.7|5717.7|5722.5|5720.2|5719.2|5716.8|115
1760639700000|2025-10-16 18:35:00|5720.1|5718.3|5723.4|5721.6|5724|5722.2|5720.1|5717.9|111
1760640000000|2025-10-16 18:40:00|5723.5|5721.7|5725.3|5723.5|5726.4|5724|5723.4|5721.6|90
1760640300000|2025-10-16 18:45:00|5725.4|5723.6|5725.9|5722.9|5727.1|5724.6|5725.3|5722.9|123
1760640600000|2025-10-16 18:50:00|5726|5723|5727|5725.2|5727|5725.2|5724.6|5722|97
1760640900000|2025-10-16 18:55:00|5727.1|5725.3|5726.9|5725.1|5728.6|5726.6|5726.5|5724.7|100
1760641200000|2025-10-16 19:00:00|5727.4|5725.6|5726.2|5724.4|5727.8|5725.6|5726.1|5723.8|114
1760641500000|2025-10-16 19:05:00|5726.1|5724.3|5725.5|5723.7|5726.1|5724.3|5724.9|5722.8|52
1760641800000|2025-10-16 19:10:00|5725.6|5723.8|5725.4|5723.6|5726.9|5725.1|5725.4|5723.6|63
1760642100000|2025-10-16 19:15:00|5725.5|5723.7|5724.4|5722.6|5725.5|5723.7|5723|5721|62
1760642400000|2025-10-16 19:20:00|5724.5|5722.7|5724.7|5722.9|5725|5723.2|5722.6|5720.8|80
1760642700000|2025-10-16 19:25:00|5724.8|5723|5724.9|5723.1|5726|5723.9|5724.8|5722.8|70
1760643000000|2025-10-16 19:30:00|5724.8|5723|5724.5|5722.7|5725.1|5723.3|5723.9|5722|73
1760643300000|2025-10-16 19:35:00|5724.6|5722.8|5724|5722.2|5726|5724.2|5723.2|5721.4|78
1760643600000|2025-10-16 19:40:00|5724.1|5722.3|5724.8|5723|5724.8|5723|5724|5722.2|48
1760643900000|2025-10-16 19:45:00|5724.9|5723.1|5725|5723.2|5725.3|5723.5|5723.4|5721.6|59
1760644200000|2025-10-16 19:50:00|5724.8|5723|5725.5|5723.7|5726.3|5724.5|5724.8|5723|83
1760644500000|2025-10-16 19:55:00|5725.6|5723.8|5725.6|5723.8|5726.7|5724.9|5725.4|5723.6|64
1760644800000|2025-10-16 20:00:00|5725.4|5723.6|5724.7|5722.9|5725.4|5723.6|5724.5|5722.7|40
1760645100000|2025-10-16 20:05:00|5724.5|5722.7|5724.7|5722.9|5724.9|5723.1|5723.5|5721.7|44
1760645400000|2025-10-16 20:10:00|5725.3|5722.3|5724.2|5721.2|5725.5|5723.2|5723.6|5721.1|36
1760645700000|2025-10-16 20:15:00|5724.3|5721.3|5725|5723.2|5725.6|5723.2|5724.1|5721.1|53
1760646000000|2025-10-16 20:20:00|5724.9|5723.1|5724.2|5722.4|5725.4|5723.1|5724.2|5721.8|45
1760646300000|2025-10-16 20:25:00|5724.9|5721.9|5724.6|5722.8|5725.5|5723.4|5724.2|5721.8|56
1760646600000|2025-10-16 20:30:00|5724.7|5722.9|5725.5|5722.5|5725.5|5722.9|5723.7|5721.4|34
1760646900000|2025-10-16 20:35:00|5725.2|5722.2|5726|5723|5726|5723|5724.5|5721.5|26
1760647200000|2025-10-16 20:40:00|5726.3|5723.3|5726.4|5723.4|5727.1|5724.1|5726|5723|10
1760647500000|2025-10-16 20:45:00|5726.6|5723.6|5726.4|5723.4|5726.7|5723.7|5726.4|5723.4|23
1760647800000|2025-10-16 20:50:00|5726.3|5723.3|5727|5724|5727.1|5724.1|5725.9|5722.9|39
1760648100000|2025-10-16 20:55:00|5727.9|5723.1|5727.1|5722|5728.2|5723.4|5726.1|5721.3|174
1760648400000|2025-10-16 21:00:00|5726.7|5720.9|5724.9|5719.1|5726.9|5721.1|5724.7|5718.9|4
1760648700000|2025-10-16 21:05:00|5724.7|5718.9|5724.9|5719.1|5724.9|5719.1|5724.7|5718.9|4
1760649000000|2025-10-16 21:10:00|5724.7|5718.9|5724.9|5719.1|5725|5719.2|5724.7|5718.9|11
1760649300000|2025-10-16 21:15:00|5724.8|5719|5724.8|5719|5724.9|5719.1|5724.8|5719|3
1760649600000|2025-10-16 21:20:00|5724.7|5718.9|5724.9|5719.1|5725|5719.2|5724.7|5718.9|14
1760649900000|2025-10-16 21:25:00|5724.8|5719|5724.7|5718.9|5724.9|5719.1|5724.7|5718.9|10
1760650200000|2025-10-16 21:30:00|5724.8|5719|5727.9|5722.1|5728|5722.2|5724.8|5719|29
1760650500000|2025-10-16 21:35:00|5728|5722.2|5728.2|5722.4|5728.5|5722.7|5727.9|5722.1|17
1760650800000|2025-10-16 21:40:00|5728.3|5722.5|5730.8|5725|5731.8|5726|5728.2|5722.4|34
1760651100000|2025-10-16 21:45:00|5730.7|5724.9|5730.3|5724.5|5730.8|5725|5730.3|5724.5|13
1760651400000|2025-10-16 21:50:00|5730|5724.2|5730.1|5724.3|5730.3|5724.5|5730|5724.2|13
1760651700000|2025-10-16 21:55:00|5730.3|5724.5|5728.6|5722.8|5730.3|5724.5|5728.6|5722.8|15
1760652000000|2025-10-16 22:00:00|5728.5|5722.7|5728.6|5723.8|5729.4|5724.6|5727.4|5721.6|62
1760652300000|2025-10-16 22:05:00|5727.7|5724.7|5729|5726|5729|5726|5727.6|5724.6|23
1760652600000|2025-10-16 22:10:00|5729.1|5726.1|5728.6|5725.6|5729.6|5726.6|5728.5|5725.5|49
1760652900000|2025-10-16 22:15:00|5728.5|5725.5|5729.1|5726.1|5729.1|5726.1|5728.2|5725.2|55
1760653200000|2025-10-16 22:20:00|5729.2|5726.2|5729|5726|5729.4|5726.4|5728.5|5725.5|38
1760653500000|2025-10-16 22:25:00|5728.9|5725.9|5729.7|5726.7|5729.9|5726.9|5728.7|5725.7|34
1760653800000|2025-10-16 22:30:00|5729.8|5726.8|5730|5727|5730.5|5727.5|5729.6|5726.6|29
1760654100000|2025-10-16 22:35:00|5730.1|5727.1|5729.5|5726.5|5730.6|5727.6|5729.3|5726.3|41
1760654400000|2025-10-16 22:40:00|5729.4|5726.4|5729.5|5726.5|5729.6|5726.6|5729.1|5726.1|29
1760654700000|2025-10-16 22:45:00|5729.6|5726.6|5730.4|5727.4|5730.6|5727.6|5729|5726|21
1760655000000|2025-10-16 22:50:00|5730.3|5727.3|5728.9|5725.9|5730.3|5727.3|5728.3|5725.3|64
1760655300000|2025-10-16 22:55:00|5728.8|5725.8|5728.1|5725.1|5728.8|5725.8|5727|5724|62
1760655600000|2025-10-16 23:00:00|5728|5725|5728.1|5725.1|5728.1|5725.8|5726.7|5723.9|60
1760655900000|2025-10-16 23:05:00|5728.4|5725.4|5728.6|5725.6|5729|5726.3|5727.8|5725.4|51
1760656200000|2025-10-16 23:10:00|5728|5726.2|5726.7|5723.7|5729.1|5726.4|5726|5723.5|68
1760656500000|2025-10-16 23:15:00|5726.1|5724.3|5726.9|5723.9|5727.7|5725.2|5725.5|5723|91
1760656800000|2025-10-16 23:20:00|5727|5724|5726.1|5724.3|5727.6|5724.8|5725.7|5723.5|78
1760657100000|2025-10-16 23:25:00|5726.2|5724.4|5726.6|5723.6|5727.4|5724.8|5725.8|5723.5|65
1760657400000|2025-10-16 23:30:00|5726.7|5723.7|5726.7|5724.9|5727.9|5725.2|5726|5723.6|65
1760657700000|2025-10-16 23:35:00|5727.3|5724.3|5725.2|5723.4|5727.5|5724.9|5724.7|5722.1|95
1760658000000|2025-10-16 23:40:00|5725.3|5723.5|5727|5724|5727|5724.6|5725.3|5722.9|51
1760658300000|2025-10-16 23:45:00|5726.4|5724.6|5723.3|5721.5|5727.1|5724.7|5723.2|5720.9|62
1760658600000|2025-10-16 23:50:00|5723.4|5721.6|5726.3|5724.5|5727|5724.7|5723.3|5721.5|56
1760658900000|2025-10-16 23:55:00|5726.4|5724.6|5727.1|5725.3|5727.9|5725.6|5726.4|5724.1|61
1760659200000|2025-10-17 00:00:00|5727.6|5724.6|5724.6|5721.6|5727.7|5725.3|5724.1|5721.4|132
1760659500000|2025-10-17 00:05:00|5724.7|5721.7|5726.1|5723.1|5726.6|5724.2|5724.3|5721.7|82
1760659800000|2025-10-17 00:10:00|5726|5723|5726|5723|5727.5|5725.2|5725.3|5722.9|90
1760660100000|2025-10-17 00:15:00|5725.9|5722.9|5725.6|5723.8|5727.1|5724.5|5725.3|5722.6|102
1760660400000|2025-10-17 00:20:00|5725.7|5723.9|5726.9|5725.1|5728.3|5726.5|5725.6|5723.6|89
1760660700000|2025-10-17 00:25:00|5726.8|5725|5728.5|5725.5|5728.6|5726.1|5725.9|5724.1|60
1760661000000|2025-10-17 00:30:00|5727.9|5726.1|5728.9|5727.1|5729.6|5727.8|5727.5|5725|115
1760661300000|2025-10-17 00:35:00|5728.8|5727|5730.4|5728.6|5730.4|5728.6|5728.8|5727|76
1760661600000|2025-10-17 00:40:00|5730.3|5728.5|5730.5|5728.7|5730.5|5728.7|5729.4|5727.6|47
1760661900000|2025-10-17 00:45:00|5730.1|5728.3|5731|5729.2|5731.5|5729.7|5730.1|5728.3|58
1760662200000|2025-10-17 00:50:00|5731.1|5729.3|5729.2|5727.4|5731.5|5729.7|5728.7|5726.5|129
1760662500000|2025-10-17 00:55:00|5729.3|5727.5|5728.8|5727|5730.5|5728.1|5727.6|5725.8|170
1760662800000|2025-10-17 01:00:00|5728.9|5727.1|5733.5|5731.7|5734.9|5731.9|5728.2|5726.4|149
1760663100000|2025-10-17 01:05:00|5733.4|5731.6|5735.6|5732.6|5736.6|5734.1|5733.4|5730.6|94
1760663400000|2025-10-17 01:10:00|5735.5|5732.5|5732.9|5731.1|5735.9|5733.7|5732.8|5730.4|76
1760663700000|2025-10-17 01:15:00|5732.8|5731|5732.3|5729.3|5734|5731.1|5731.8|5729.3|99
1760664000000|2025-10-17 01:20:00|5732.2|5729.2|5732.5|5729.5|5733.6|5731|5731.9|5729|84
1760664300000|2025-10-17 01:25:00|5731.9|5730.1|5732.7|5729.7|5733|5730.7|5731.5|5729.1|89
1760664600000|2025-10-17 01:30:00|5732.3|5730.5|5729.4|5726.4|5733.6|5731.1|5728.6|5726|132
1760664900000|2025-10-17 01:35:00|5729.5|5726.5|5728.7|5726.9|5731|5728.7|5728.7|5726.5|122
1760665200000|2025-10-17 01:40:00|5728.8|5727|5726|5724.2|5729|5727.2|5724.4|5722.6|141
1760665500000|2025-10-17 01:45:00|5725.9|5724.1|5725.4|5723.6|5726.7|5724.9|5724.3|5722.5|114
1760665800000|2025-10-17 01:50:00|5725.3|5723.5|5721.9|5720.1|5725.3|5723.5|5721.7|5719.9|180
1760666100000|2025-10-17 01:55:00|5721.6|5719.8|5720.8|5719|5721.8|5720|5720.2|5718.4|117
1760666400000|2025-10-17 02:00:00|5720.6|5718.8|5718.3|5716.5|5721|5719.2|5718.1|5716.3|109
1760666700000|2025-10-17 02:05:00|5718.4|5716.6|5718.6|5716.8|5719.3|5717.5|5716.9|5715.1|100
1760667000000|2025-10-17 02:10:00|5718.5|5716.7|5723.7|5721.9|5724.7|5722.7|5718.4|5716.6|133
1760667300000|2025-10-17 02:15:00|5723.8|5722|5723.4|5721.6|5724.2|5722.4|5722.7|5720.9|98
1760667600000|2025-10-17 02:20:00|5723.3|5721.5|5725.3|5723.5|5725.7|5723.9|5723.3|5721.5|89
1760667900000|2025-10-17 02:25:00|5725.4|5723.6|5725.8|5724|5726.5|5724.7|5725.1|5723.3|79
1760668200000|2025-10-17 02:30:00|5726|5724.2|5724.1|5722.3|5727|5724.6|5723.7|5720.9|94
1760668500000|2025-10-17 02:35:00|5724.5|5721.5|5725|5722|5728.1|5725.6|5724|5721.5|92
1760668800000|2025-10-17 02:40:00|5725.1|5722.1|5725|5722|5726|5723.6|5724.3|5721.5|79
1760669100000|2025-10-17 02:45:00|5724.9|5721.9|5724.1|5722.3|5726.1|5723.6|5723.4|5721.6|88
1760669400000|2025-10-17 02:50:00|5724.3|5722.5|5723|5721.2|5724.6|5722.8|5722.9|5720.1|75
1760669700000|2025-10-17 02:55:00|5722.9|5721.1|5723.1|5721.3|5723.4|5721.6|5722|5719.6|79
1760670000000|2025-10-17 03:00:00|5723.2|5721.4|5722.8|5721|5724.3|5722.5|5722.1|5720.3|84
1760670300000|2025-10-17 03:05:00|5722.9|5721.1|5725|5723.2|5725|5723.2|5722.9|5721.1|58
1760670600000|2025-10-17 03:10:00|5724.9|5723.1|5725.8|5724|5725.8|5724|5724.2|5722.4|39
1760670900000|2025-10-17 03:15:00|5725.9|5724.1|5728.5|5726.7|5730.3|5728|5725.9|5724.1|55
1760671200000|2025-10-17 03:20:00|5728.4|5726.6|5727.9|5726.1|5728.9|5727.1|5727.8|5726|25
1760671500000|2025-10-17 03:25:00|5728|5726.2|5728|5725|5728.9|5727.1|5727|5724.4|47
1760671800000|2025-10-17 03:30:00|5727.9|5724.9|5726.4|5724.6|5728.1|5725.1|5724.7|5722.8|94
1760672100000|2025-10-17 03:35:00|5726.3|5724.5|5724.9|5723.1|5728.2|5726.4|5724.4|5722.6|64
1760672400000|2025-10-17 03:40:00|5725|5723.2|5724.8|5723|5725.5|5723.7|5723.8|5722|39
1760672700000|2025-10-17 03:45:00|5724.6|5722.8|5726.3|5724.5|5726.3|5724.5|5724.6|5722.8|50
1760673000000|2025-10-17 03:50:00|5726.2|5724.4|5726.8|5725|5727.1|5725|5724.9|5723.1|53
1760673300000|2025-10-17 03:55:00|5727|5725.2|5727.9|5726.1|5728.4|5726.1|5726.4|5724.5|57
1760673600000|2025-10-17 04:00:00|5728.2|5726.4|5729.8|5728|5730.5|5728.1|5728.2|5726|68
1760673900000|2025-10-17 04:05:00|5729.6|5727.8|5730.6|5728.8|5731.9|5729.6|5729|5727.2|57
1760674200000|2025-10-17 04:10:00|5730.5|5728.7|5730|5728.2|5731.6|5729.6|5729.8|5727.5|50
1760674500000|2025-10-17 04:15:00|5729.5|5727.7|5729.3|5727.5|5729.7|5727.9|5728.6|5726.8|51
1760674800000|2025-10-17 04:20:00|5729.2|5727.4|5729.9|5728.1|5730.9|5729.1|5728.7|5726.9|45
1760675100000|2025-10-17 04:25:00|5730|5728.2|5733.3|5731.5|5733.4|5731.6|5729.9|5728.1|47
1760675400000|2025-10-17 04:30:00|5733.1|5731.3|5735.7|5733.9|5736.2|5734|5733.1|5731.3|74
1760675700000|2025-10-17 04:35:00|5735.5|5733.7|5734.6|5732.8|5736.7|5734.9|5734.5|5732.4|74
1760676000000|2025-10-17 04:40:00|5734.8|5733|5732.8|5731|5734.8|5733|5732.4|5730.6|42
1760676300000|2025-10-17 04:45:00|5732.9|5731.1|5733.9|5730.9|5733.9|5732|5732.5|5730.5|55
1760676600000|2025-10-17 04:50:00|5733.6|5730.6|5733.6|5730.6|5735.1|5732.1|5732.8|5730|70
1760676900000|2025-10-17 04:55:00|5733.7|5730.7|5734.4|5731.4|5734.6|5732.2|5733.2|5730.6|57
1760677200000|2025-10-17 05:00:00|5734.5|5731.5|5736|5733|5736|5733|5733.4|5730.5|94
1760677500000|2025-10-17 05:05:00|5736.4|5733.4|5736.6|5733.6|5737.5|5734.5|5733.9|5731.5|90
1760677800000|2025-10-17 05:10:00|5736.5|5733.5|5735|5733.2|5736.6|5733.6|5733.8|5731.5|79
1760678100000|2025-10-17 05:15:00|5735.3|5733.5|5732.7|5730.9|5735.7|5733.6|5732.4|5730.3|103
1760678400000|2025-10-17 05:20:00|5732.8|5731|5733.4|5731.6|5735|5733.2|5732.2|5730.4|59
1760678700000|2025-10-17 05:25:00|5733.3|5731.5|5734.1|5731.1|5734.3|5731.9|5732.2|5730|72
1760679000000|2025-10-17 05:30:00|5734.2|5731.2|5735.1|5732.1|5735.5|5733.1|5733.2|5730.8|60
1760679300000|2025-10-17 05:35:00|5734.5|5732.7|5734.1|5731.1|5735.1|5732.8|5733.6|5730.6|40
1760679600000|2025-10-17 05:40:00|5734|5731|5732.1|5730.3|5734.2|5732.4|5731.3|5729|78
1760679900000|2025-10-17 05:45:00|5732.4|5730.6|5732.9|5731.1|5734.1|5731.3|5732.3|5730.3|57
1760680200000|2025-10-17 05:50:00|5732.8|5731|5736.1|5733.1|5736.5|5734.6|5732.8|5731|92
1760680500000|2025-10-17 05:55:00|5736|5733|5736|5734.2|5737.3|5735.1|5735.3|5732.9|90
1760680800000|2025-10-17 06:00:00|5735.9|5734.1|5737|5735.2|5738.6|5736.2|5735.2|5732.7|145
1760681100000|2025-10-17 06:05:00|5736.9|5735.1|5737.1|5735.3|5738|5736.2|5736.4|5734.6|145
1760681400000|2025-10-17 06:10:00|5737|5735.2|5735|5732|5737|5735.2|5733.9|5731.5|160
1760681700000|2025-10-17 06:15:00|5735.1|5732.1|5737.5|5735.7|5738.1|5735.7|5733.9|5731.1|149
1760682000000|2025-10-17 06:20:00|5737.4|5735.6|5735.3|5733.5|5737.6|5735.8|5735.3|5733.4|154
1760682300000|2025-10-17 06:25:00|5735.4|5733.6|5734|5732.2|5735.6|5733.8|5733.4|5731.6|155
1760682600000|2025-10-17 06:30:00|5733.9|5732.1|5733.9|5732.1|5735.5|5732.6|5732.2|5729.8|257
1760682900000|2025-10-17 06:35:00|5733.6|5731.8|5733.2|5731.4|5734.9|5733.1|5732.5|5730.7|215
1760683200000|2025-10-17 06:40:00|5733.1|5731.3|5734.7|5731.7|5735|5732.6|5732|5729.4|171
1760683500000|2025-10-17 06:45:00|5734.6|5731.6|5736.1|5733.1|5736.2|5733.9|5734.2|5731.6|143
1760683800000|2025-10-17 06:50:00|5736|5733|5735.6|5732.6|5737.1|5734.5|5734.2|5731.5|178
1760684100000|2025-10-17 06:55:00|5735.5|5732.5|5734.7|5731.7|5735.7|5733.7|5733.3|5731.2|211
1760684400000|2025-10-17 07:00:00|5734.6|5731.6|5728.4|5726.6|5734.6|5731.9|5728|5725|391
1760684700000|2025-10-17 07:05:00|5728.3|5726.5|5724.4|5721.4|5729.1|5727|5724.1|5721.1|295
1760685000000|2025-10-17 07:10:00|5724.5|5721.5|5720.8|5717.8|5725.4|5722.4|5720.4|5717.8|355
1760685300000|2025-10-17 07:15:00|5720.1|5718.3|5718.8|5717|5722.9|5721.1|5718.2|5715.9|270
1760685600000|2025-10-17 07:20:00|5718.9|5717.1|5715.9|5714.1|5719.1|5717.3|5714.1|5712|393
1760685900000|2025-10-17 07:25:00|5716|5714.2|5718.9|5717.1|5721.2|5719|5714.9|5713.1|368
1760686200000|2025-10-17 07:30:00|5718.6|5716.8|5715.4|5712.4|5720.2|5717.8|5714.2|5711.4|326
1760686500000|2025-10-17 07:35:00|5715.1|5712.1|5716.3|5714.5|5718.1|5715.6|5715|5712|270
1760686800000|2025-10-17 07:40:00|5716.4|5714.6|5720.2|5717.2|5720.7|5718.6|5715.4|5712.9|316
1760687100000|2025-10-17 07:45:00|5720.5|5717.5|5720.9|5719.1|5724.3|5721.7|5719.5|5716.5|249
1760687400000|2025-10-17 07:50:00|5721|5719.2|5721.5|5718.5|5723|5720.7|5720.4|5717.6|267
1760687700000|2025-10-17 07:55:00|5721.4|5718.4|5721.6|5719.8|5723.4|5721|5720.2|5718|182
1760688000000|2025-10-17 08:00:00|5721.7|5719.9|5722|5720.2|5724.4|5721.5|5721.7|5719.1|240
1760688300000|2025-10-17 08:05:00|5721.5|5719.7|5717.5|5714.5|5722.5|5719.8|5717.2|5714.2|239
1760688600000|2025-10-17 08:10:00|5717.6|5714.6|5717.1|5714.1|5718.7|5716.2|5717|5714|217
1760688900000|2025-10-17 08:15:00|5717.2|5714.2|5716.9|5715.1|5718.4|5716.2|5715.5|5712.6|203
1760689200000|2025-10-17 08:20:00|5717.5|5714.5|5716.9|5713.9|5718.1|5715.6|5715.5|5713.2|175
1760689500000|2025-10-17 08:25:00|5717|5714|5717.9|5716.1|5720|5718.2|5716.2|5713.6|205
1760689800000|2025-10-17 08:30:00|5717.8|5716|5717.8|5714.8|5719.2|5716.2|5715.9|5713.4|196
1760690100000|2025-10-17 08:35:00|5717.7|5714.7|5718.6|5716.8|5720.1|5718.2|5717.6|5714.6|196
1760690400000|2025-10-17 08:40:00|5718.5|5716.7|5720|5717|5720.6|5718.6|5718.3|5716.1|121
1760690700000|2025-10-17 08:45:00|5720.1|5717.1|5721|5718|5722|5719|5718.6|5716.1|152
1760691000000|2025-10-17 08:50:00|5721.1|5718.1|5719.5|5717.7|5721.2|5718.9|5718.8|5716.6|146
1760691300000|2025-10-17 08:55:00|5719.4|5717.6|5721|5719.2|5721.5|5719.7|5718.7|5716.6|145
1760691600000|2025-10-17 09:00:00|5721.1|5719.3|5723|5720|5723.7|5721|5720.4|5718.6|114
1760691900000|2025-10-17 09:05:00|5722.4|5720.6|5723.6|5720.6|5724.3|5722|5721.5|5718.5|175
1760692200000|2025-10-17 09:10:00|5723.5|5720.5|5725.6|5722.6|5726.7|5723.7|5723.1|5720.1|156
1760692500000|2025-10-17 09:15:00|5725.5|5722.5|5725.9|5724.1|5726.6|5724.6|5725.1|5722.2|144
1760692800000|2025-10-17 09:20:00|5726|5724.2|5723.8|5722|5726.8|5725|5723.8|5722|155
1760693100000|2025-10-17 09:25:00|5723.9|5722.1|5724.3|5722.5|5725.1|5722.6|5722.8|5720.9|107
1760693400000|2025-10-17 09:30:00|5724.4|5722.6|5725|5723.2|5725.6|5723.8|5724.4|5722.6|105
1760693700000|2025-10-17 09:35:00|5724.9|5723.1|5726.2|5724.4|5726.5|5724.7|5724.1|5722.3|115
1760694000000|2025-10-17 09:40:00|5726.3|5724.5|5724.5|5722.7|5726.4|5724.6|5724|5722.2|101
1760694300000|2025-10-17 09:45:00|5724.4|5722.6|5724.9|5723.1|5726.1|5724.3|5724|5722.2|107
1760694600000|2025-10-17 09:50:00|5725|5723.2|5725.4|5723.6|5726.9|5724.8|5725|5723.2|107
1760694900000|2025-10-17 09:55:00|5726.1|5723.1|5728.4|5726.6|5729.1|5726.8|5725.2|5722.9|141
1760695200000|2025-10-17 10:00:00|5728.5|5726.7|5728.8|5727|5729.6|5727.8|5727.9|5725.9|174
1760695500000|2025-10-17 10:05:00|5728.7|5726.9|5726.8|5725|5728.7|5726.9|5726|5724.2|107
1760695800000|2025-10-17 10:10:00|5726.9|5725.1|5728.2|5725.2|5728.5|5725.8|5726.5|5724.6|104
1760696100000|2025-10-17 10:15:00|5727.5|5725.7|5727.7|5724.7|5729.1|5726.4|5726.7|5724.1|148
1760696400000|2025-10-17 10:20:00|5727.9|5724.9|5726|5723|5728|5725.7|5726|5723|174
1760696700000|2025-10-17 10:25:00|5726.1|5723.1|5726.4|5724.6|5726.9|5724.7|5724.9|5722|105
1760697000000|2025-10-17 10:30:00|5726.3|5724.5|5727.7|5725.9|5728.2|5726|5725.9|5723.6|208
1760697300000|2025-10-17 10:35:00|5727.6|5725.8|5727.4|5725.6|5728.1|5726.3|5726.4|5724.6|130
1760697600000|2025-10-17 10:40:00|5727.3|5725.5|5727.6|5725.8|5728.7|5726.3|5726.9|5725.1|119
1760697900000|2025-10-17 10:45:00|5727.5|5725.7|5731.5|5728.5|5731.6|5728.8|5727.5|5725.7|135
1760698200000|2025-10-17 10:50:00|5731.6|5728.6|5731.6|5729.8|5731.6|5729.8|5728.5|5726.7|184
1760698500000|2025-10-17 10:55:00|5731.7|5729.9|5732.8|5731|5733.8|5732|5731.7|5729.6|216
1760698800000|2025-10-17 11:00:00|5732.9|5731.1|5732.4|5730.6|5734.4|5732.6|5732.1|5730.3|145
1760699100000|2025-10-17 11:05:00|5732.2|5730.4|5739|5736|5739|5736.6|5731.3|5729.5|231
1760699400000|2025-10-17 11:10:00|5738.9|5735.9|5741|5739.2|5741.9|5739.5|5735.8|5734|526
1760699700000|2025-10-17 11:15:00|5740.9|5739.1|5738.7|5736.9|5743.9|5742.1|5736.6|5734.5|441
1760700000000|2025-10-17 11:20:00|5738.6|5736.8|5737.4|5735.6|5739.3|5737.5|5735.4|5733.2|246
1760700300000|2025-10-17 11:25:00|5737.2|5735.4|5734.8|5733|5737.7|5735.9|5734.3|5732.5|163
1760700600000|2025-10-17 11:30:00|5734.9|5733.1|5735.9|5734.1|5736.9|5735.1|5734.4|5732.6|150
1760700900000|2025-10-17 11:35:00|5735.6|5733.8|5733.9|5732.1|5735.6|5733.8|5733.9|5732.1|106
1760701200000|2025-10-17 11:40:00|5734|5732.2|5732.1|5730.3|5734.5|5732.7|5731.5|5729.1|131
1760701500000|2025-10-17 11:45:00|5732|5730.2|5732.8|5731|5734.1|5732.3|5731.5|5729.2|119
1760701800000|2025-10-17 11:50:00|5732.7|5730.9|5731.6|5729.8|5733|5731.2|5731.4|5729.6|129
1760702100000|2025-10-17 11:55:00|5731.7|5729.9|5730.3|5728.5|5732.3|5730.5|5728.1|5726.1|118
1760702400000|2025-10-17 12:00:00|5730.2|5728.4|5728.6|5726.8|5731.2|5729.4|5728.5|5726.7|190
1760702700000|2025-10-17 12:05:00|5728.5|5726.7|5732.5|5730.7|5733.5|5731.7|5728.4|5726.6|159
1760703000000|2025-10-17 12:10:00|5732.6|5730.8|5727.8|5726|5733|5731.2|5725.3|5722.9|266
1760703300000|2025-10-17 12:15:00|5727.7|5725.9|5724.9|5723.1|5728|5726.2|5724.2|5722|243
1760703600000|2025-10-17 12:20:00|5724.6|5722.8|5723.3|5721.5|5725.4|5723.6|5723.3|5721.5|156
1760703900000|2025-10-17 12:25:00|5723.2|5721.4|5719.9|5716.9|5723.2|5721.4|5719.7|5716.7|196
1760704200000|2025-10-17 12:30:00|5719.8|5716.8|5715.4|5713.6|5719.8|5716.8|5713.5|5710.5|234
1760704500000|2025-10-17 12:35:00|5715.6|5713.8|5716.4|5714.6|5720.3|5718.1|5715.6|5713.6|239
1760704800000|2025-10-17 12:40:00|5717|5714|5715.1|5712.1|5717.4|5715|5714.3|5712|187
1760705100000|2025-10-17 12:45:00|5714.6|5711.6|5718.4|5715.4|5718.7|5716|5713.9|5711.5|173
1760705400000|2025-10-17 12:50:00|5717.5|5715.7|5718.5|5716.7|5720.5|5717.5|5717.5|5715.1|196
1760705700000|2025-10-17 12:55:00|5718.4|5716.6|5717.9|5716.1|5719.1|5716.7|5717.3|5715.1|176
1760706000000|2025-10-17 13:00:00|5717.7|5715.9|5717.8|5714.8|5718.2|5716.3|5715.3|5713|260
1760706300000|2025-10-17 13:05:00|5717.6|5714.6|5720|5718.2|5720.8|5718.5|5717.2|5714.5|182
1760706600000|2025-10-17 13:10:00|5720.6|5717.6|5719.3|5717.5|5721.1|5719|5718.6|5716.2|127
1760706900000|2025-10-17 13:15:00|5719.7|5716.7|5719.5|5716.5|5720.1|5717.1|5717.1|5714.8|112
1760707200000|2025-10-17 13:20:00|5719.6|5716.6|5720|5718.2|5721.1|5718.9|5718|5716.2|162
1760707500000|2025-10-17 13:25:00|5719.9|5718.1|5720.1|5718.3|5721|5718.5|5717.8|5715.9|137
1760707800000|2025-10-17 13:30:00|5720.2|5718.4|5719|5716|5720.6|5718.4|5717.4|5715.2|274
1760708100000|2025-10-17 13:35:00|5719.1|5716.1|5719.1|5716.1|5719.6|5716.6|5715.9|5713|382
1760708400000|2025-10-17 13:40:00|5718.9|5715.9|5715.4|5713.6|5719|5716|5713.2|5710.9|305
1760708700000|2025-10-17 13:45:00|5715.3|5713.5|5717|5714|5718.6|5716.6|5715.1|5712.6|297
1760709000000|2025-10-17 13:50:00|5717.1|5714.1|5717|5715.2|5718.7|5716.1|5715.6|5713.1|268
1760709300000|2025-10-17 13:55:00|5716.9|5715.1|5716.5|5714.7|5718.7|5716.9|5715.3|5713.4|322
1760709600000|2025-10-17 14:00:00|5716.3|5714.5|5714.3|5712.5|5717.3|5714.9|5713.1|5711.3|379
1760709900000|2025-10-17 14:05:00|5714.1|5712.3|5713.8|5712|5715.4|5713.5|5713.1|5710.9|324
1760710200000|2025-10-17 14:10:00|5714|5712.2|5714.4|5712.6|5716.9|5715.1|5713.8|5712|247
1760710500000|2025-10-17 14:15:00|5714.7|5712.9|5716|5714.2|5717.6|5715.3|5714.7|5712.9|267
1760710800000|2025-10-17 14:20:00|5716.1|5714.3|5715.6|5713.8|5717.3|5715.5|5714.5|5712.7|290
1760711100000|2025-10-17 14:25:00|5715.5|5713.7|5717.3|5715.5|5719.3|5717|5714.7|5712.9|229
1760711400000|2025-10-17 14:30:00|5717.2|5715.4|5714.7|5712.9|5719.2|5717.2|5714.7|5712.9|242
1760711700000|2025-10-17 14:35:00|5714.8|5713|5716.6|5714.8|5717.5|5715.7|5713.1|5711.3|250
1760712000000|2025-10-17 14:40:00|5716.7|5714.9|5716.8|5715|5718.3|5716.1|5716|5714.2|201
1760712300000|2025-10-17 14:45:00|5717.3|5714.3|5717.4|5715.6|5719.5|5717.7|5716.2|5714.3|232
1760712600000|2025-10-17 14:50:00|5717.5|5715.7|5719.5|5717.7|5720.2|5718.4|5717.3|5715.5|202
1760712900000|2025-10-17 14:55:00|5719.4|5717.6|5718.6|5716.8|5719.7|5717.7|5717.1|5715.3|249
1760713200000|2025-10-17 15:00:00|5718.5|5716.7|5720.1|5718.3|5722.6|5720|5718.3|5716.5|257
1760713500000|2025-10-17 15:05:00|5720.2|5718.4|5718.5|5716.7|5721.2|5718.8|5718|5716.2|217
1760713800000|2025-10-17 15:10:00|5718.6|5716.8|5718.1|5715.1|5720|5718.2|5716.9|5715|233
1760714100000|2025-10-17 15:15:00|5717.6|5715.8|5717.3|5715.5|5719.7|5716.8|5716.9|5714.4|210
1760714400000|2025-10-17 15:20:00|5717.4|5715.6|5715.9|5714.1|5718.2|5715.7|5715.9|5713.5|197
1760714700000|2025-10-17 15:25:00|5716|5714.2|5716.1|5713.1|5717.8|5715.6|5715.3|5712.7|243
1760715000000|2025-10-17 15:30:00|5716.2|5713.2|5716.1|5714.3|5717.5|5715|5715.7|5712.9|262
1760715300000|2025-10-17 15:35:00|5716.6|5713.6|5719.1|5716.1|5719.1|5716.1|5714.5|5711.9|239
1760715600000|2025-10-17 15:40:00|5719|5716|5719.6|5716.6|5720.4|5718.2|5718.2|5715.9|257
1760715900000|2025-10-17 15:45:00|5719.2|5717.4|5721.9|5720.1|5722.5|5720.7|5718.8|5716.9|195
1760716200000|2025-10-17 15:50:00|5721.8|5720|5721.5|5719.7|5722.9|5721.1|5720.8|5719|122
1760716500000|2025-10-17 15:55:00|5721.4|5719.6|5721.8|5720|5722.3|5720.5|5721|5719.2|177
1760716800000|2025-10-17 16:00:00|5721.7|5719.9|5723.4|5721.6|5724|5722.2|5721.2|5719.4|130
1760717100000|2025-10-17 16:05:00|5723.3|5721.5|5723.1|5721.3|5723.5|5721.7|5721.9|5720.1|118
1760717400000|2025-10-17 16:10:00|5723|5721.2|5725.2|5722.2|5725.4|5722.8|5722.9|5721.1|111
1760717700000|2025-10-17 16:15:00|5725.3|5722.3|5725.9|5722.9|5727.1|5724.4|5724.4|5722|158
1760718000000|2025-10-17 16:20:00|5725.7|5722.7|5724.9|5723.1|5727|5724.6|5724.6|5722.3|153
1760718300000|2025-10-17 16:25:00|5725|5723.2|5726.1|5724.3|5726.4|5724.6|5724.3|5722.5|122
1760718600000|2025-10-17 16:30:00|5726|5724.2|5726.4|5724.6|5726.7|5724.9|5725.5|5723.7|135
1760718900000|2025-10-17 16:35:00|5726.5|5724.7|5726.9|5725.1|5727.6|5725.8|5726.1|5724.3|127
1760719200000|2025-10-17 16:40:00|5726.8|5725|5725|5723.2|5726.9|5725.1|5724.8|5723|131
1760719500000|2025-10-17 16:45:00|5724.9|5723.1|5726.4|5724.6|5727.1|5724.8|5724.9|5722.6|93
1760719800000|2025-10-17 16:50:00|5726.3|5724.5|5725.5|5723.7|5727.5|5725.7|5724.9|5723.1|130
1760720100000|2025-10-17 16:55:00|5725.6|5723.8|5724|5722.2|5726.1|5724.1|5723.5|5721.7|185
1760720400000|2025-10-17 17:00:00|5723.9|5722.1|5722.9|5721.1|5724.5|5722.6|5722|5720.2|153
1760720700000|2025-10-17 17:05:00|5723.5|5720.5|5725|5722|5726|5723|5722.9|5720.5|159
1760721000000|2025-10-17 17:10:00|5725.1|5722.1|5724.6|5722.8|5725.7|5723|5723.8|5721.4|135
1760721300000|2025-10-17 17:15:00|5724.7|5722.9|5725|5723.2|5726.2|5723.9|5724.7|5722.4|135
1760721600000|2025-10-17 17:20:00|5725.1|5723.3|5727|5724|5727.6|5724.9|5725.1|5722.6|129
1760721900000|2025-10-17 17:25:00|5726.9|5723.9|5726.5|5723.5|5727.1|5724.3|5725.5|5723|146
1760722200000|2025-10-17 17:30:00|5726.6|5723.6|5726.8|5725|5727.3|5725|5725.3|5722.9|159
1760722500000|2025-10-17 17:35:00|5726.7|5724.9|5727.4|5725.6|5728.7|5726.1|5726.7|5724.9|123
1760722800000|2025-10-17 17:40:00|5727.5|5725.7|5726.6|5724.8|5728.1|5726.3|5726.5|5724.7|98
1760723100000|2025-10-17 17:45:00|5726.7|5724.9|5727.9|5726.1|5728.4|5726.2|5725.9|5724.1|102
1760723400000|2025-10-17 17:50:00|5728|5726.2|5729|5727.2|5729.5|5727.7|5727.9|5726.1|78
1760723700000|2025-10-17 17:55:00|5728.9|5727.1|5727.6|5724.6|5729|5727.2|5726.8|5724.4|109
1760724000000|2025-10-17 18:00:00|5727.4|5724.4|5727.5|5725.7|5727.6|5725.8|5726.2|5724.2|118
1760724300000|2025-10-17 18:05:00|5727.6|5725.8|5729.6|5727.8|5729.8|5728|5727.6|5725.8|73
1760724600000|2025-10-17 18:10:00|5729.7|5727.9|5730.5|5728.7|5731.2|5729|5729.4|5727.1|90
1760724900000|2025-10-17 18:15:00|5730.4|5728.6|5734.7|5731.7|5734.8|5732.2|5730.2|5728.4|109
1760725200000|2025-10-17 18:20:00|5734.8|5731.8|5733.9|5732.1|5734.9|5732.8|5732.6|5730.8|69
1760725500000|2025-10-17 18:25:00|5733.6|5731.8|5733.5|5730.5|5734.2|5732|5732.5|5730|105
1760725800000|2025-10-17 18:30:00|5733.6|5730.6|5733.4|5731.6|5734|5731.7|5732.7|5730.3|104
1760726100000|2025-10-17 18:35:00|5733.5|5731.7|5734.5|5732.7|5735|5733.2|5733.4|5731.6|53
1760726400000|2025-10-17 18:40:00|5734.9|5733.1|5734.4|5732.6|5735.1|5733.3|5734.3|5732.5|53
1760726700000|2025-10-17 18:45:00|5734.5|5732.7|5734.9|5733.1|5735.6|5733.8|5734.4|5732.6|86
1760727000000|2025-10-17 18:50:00|5735|5733.2|5733.4|5731.6|5735.5|5733.7|5733.4|5731.6|73
1760727300000|2025-10-17 18:55:00|5733.5|5731.7|5734|5732.2|5735.1|5732.6|5733|5731.2|119
1760727600000|2025-10-17 19:00:00|5734.2|5732.4|5738|5735|5738|5735|5734.2|5732|145
1760727900000|2025-10-17 19:05:00|5737.4|5735.6|5736.3|5734.5|5737.6|5735.6|5735.9|5734|73
1760728200000|2025-10-17 19:10:00|5736.4|5734.6|5736.9|5735.1|5737|5735.2|5736.2|5734.4|89
1760728500000|2025-10-17 19:15:00|5737|5735.2|5737.1|5735.3|5737.9|5735.5|5736.2|5733.9|97
1760728800000|2025-10-17 19:20:00|5737.6|5734.6|5738.6|5735.6|5739|5736.3|5736.9|5734.6|87
1760729100000|2025-10-17 19:25:00|5738|5736.2|5738.7|5736.9|5739.3|5737|5737.8|5735.2|128
1760729400000|2025-10-17 19:30:00|5738.6|5736.8|5737.7|5735.9|5738.8|5737|5737.5|5735.2|126
1760729700000|2025-10-17 19:35:00|5738.3|5735.3|5737|5735.2|5738.3|5735.9|5736.6|5734.4|61
1760730000000|2025-10-17 19:40:00|5736.9|5735.1|5736.5|5734.7|5737.5|5735.7|5736.4|5734.6|47
1760730300000|2025-10-17 19:45:00|5736.6|5734.8|5738.4|5736.6|5738.7|5736.8|5736.5|5734.3|103
1760730600000|2025-10-17 19:50:00|5738.5|5736.7|5738.5|5736.7|5738.9|5737|5738.3|5735.9|92
1760730900000|2025-10-17 19:55:00|5738.4|5736.6|5739.1|5737.3|5739.7|5737.9|5738.3|5736.5|42
1760731200000|2025-10-17 20:00:00|5739.3|5737.5|5738.7|5735.7|5740.1|5737.6|5738.7|5735.7|126
1760731500000|2025-10-17 20:05:00|5738.8|5735.8|5738.9|5735.9|5739.2|5736.2|5738.8|5735.8|74
1760731800000|2025-10-17 20:10:00|5738.8|5735.8|5737.5|5734.5|5738.9|5735.9|5736.3|5733.3|112
1760732100000|2025-10-17 20:15:00|5737.2|5734.2|5737.8|5734.8|5738.3|5735.3|5736.9|5733.9|80
1760732400000|2025-10-17 20:20:00|5738|5735|5737.5|5734.5|5739.2|5736.2|5737.4|5734.4|95
1760732700000|2025-10-17 20:25:00|5737.6|5734.6|5736.6|5733.6|5737.7|5734.7|5735.6|5732.6|96
1760733000000|2025-10-17 20:30:00|5736.4|5733.4|5733.8|5730.8|5736.4|5733.4|5733.8|5730.8|51
1760733300000|2025-10-17 20:35:00|5734|5731|5731.5|5728.5|5734.1|5731.1|5731.5|5728.5|103
1760733600000|2025-10-17 20:40:00|5731.6|5728.6|5730.6|5727.6|5731.7|5728.7|5730.1|5727.1|53
1760733900000|2025-10-17 20:45:00|5730.5|5727.5|5729.9|5726.9|5730.9|5727.9|5729.8|5726.8|78
1760734200000|2025-10-17 20:50:00|5730|5727|5727.1|5724.1|5730.2|5727.2|5727|5724|127
1760734500000|2025-10-17 20:55:00|5728|5723.2|5727.2|5721.4|5729.7|5723.9|5726|5720.2|307
1760904000000|2025-10-19 20:00:00|5741|5731|5741|5731|5741|5731|5741|5731|1
1760905800000|2025-10-19 20:30:00|5741.8|5731.8|5741.8|5731.8|5741.8|5731.8|5741.8|5731.8|1
1760906700000|2025-10-19 20:45:00|5740.5|5730.5|5740.5|5730.5|5740.5|5730.5|5740.5|5730.5|1
1760907300000|2025-10-19 20:55:00|5741.4|5729.6|5741.4|5729.6|5741.4|5729.6|5741.4|5729.6|1
1760907600000|2025-10-19 21:00:00|5738.4|5726.6|5735.1|5729.3|5740.5|5731.6|5735.1|5726.6|17
1760907900000|2025-10-19 21:05:00|5735.4|5729.6|5735.4|5729.6|5736.3|5730.5|5735.2|5729.4|16
1760908200000|2025-10-19 21:10:00|5738.7|5732.9|5737|5731.2|5739.1|5733.3|5735.4|5729.6|239
1760908500000|2025-10-19 21:15:00|5737.2|5731.4|5737.9|5732.1|5739.2|5733.4|5736.7|5730.9|77
1760908800000|2025-10-19 21:20:00|5736.5|5730.7|5739.1|5733.3|5740.5|5734.7|5735.8|5730|63
1760909100000|2025-10-19 21:25:00|5738.8|5733|5735.2|5729.4|5740.5|5734.7|5731.4|5725.6|100
1760909400000|2025-10-19 21:30:00|5735.3|5729.5|5732.6|5726.8|5736|5730.2|5729.5|5723.7|86
1760909700000|2025-10-19 21:35:00|5732.9|5727.1|5733.5|5727.7|5734|5728.2|5732|5726.2|84
1760910000000|2025-10-19 21:40:00|5733.6|5727.8|5730.4|5724.6|5733.6|5727.8|5730.2|5724.4|55
1760910300000|2025-10-19 21:45:00|5730.1|5724.3|5729.7|5723.9|5731.2|5725.4|5727.9|5722.1|78
1760910600000|2025-10-19 21:50:00|5729.8|5724|5727|5721.2|5729.9|5724.1|5725.3|5719.5|137
1760910900000|2025-10-19 21:55:00|5726.4|5720.6|5725.1|5719.3|5727.8|5722|5723.5|5717.7|85
1760911200000|2025-10-19 22:00:00|5725|5719.2|5727.9|5723.1|5729.1|5724.3|5725|5719.2|104
1760911500000|2025-10-19 22:05:00|5727|5724|5730.2|5727.2|5730.2|5727.2|5727|5724|54
1760911800000|2025-10-19 22:10:00|5729.7|5726.7|5730.7|5727.7|5731.2|5728.2|5729.6|5726.6|52
1760912100000|2025-10-19 22:15:00|5730.6|5727.6|5729.9|5726.9|5730.7|5727.7|5729.4|5726.4|65
1760912400000|2025-10-19 22:20:00|5729.8|5726.8|5729.3|5726.3|5730.4|5727.4|5729.2|5726.2|66
1760912700000|2025-10-19 22:25:00|5729.7|5726.7|5728.9|5725.9|5729.9|5726.9|5728.4|5725.4|54
1760913000000|2025-10-19 22:30:00|5728.8|5725.8|5733|5730|5733.1|5730.1|5728.8|5725.8|69
1760913300000|2025-10-19 22:35:00|5733.1|5730.1|5735.6|5732.6|5735.6|5732.6|5733.1|5730.1|45
1760913600000|2025-10-19 22:40:00|5735.5|5732.5|5734.9|5731.9|5736.2|5733.2|5734.5|5731.5|38
1760913900000|2025-10-19 22:45:00|5734.8|5731.8|5735.6|5732.6|5735.6|5733.1|5734|5731.5|16
1760914200000|2025-10-19 22:50:00|5735.5|5732.5|5735.9|5732.9|5736.1|5733.1|5734.4|5731.4|16
1760914500000|2025-10-19 22:55:00|5735.6|5732.6|5736|5733|5736|5733|5734.4|5731.5|35
1760914800000|2025-10-19 23:00:00|5735.9|5732.9|5733.4|5731.6|5736|5733|5733.3|5730.5|47
1760915100000|2025-10-19 23:05:00|5733.5|5731.7|5733.3|5731.5|5734.2|5732.1|5732.8|5730.5|37
1760915400000|2025-10-19 23:10:00|5733.2|5731.4|5731.5|5728.5|5734|5731.4|5731.1|5728.5|44
1760915700000|2025-10-19 23:15:00|5731.6|5728.6|5731.9|5730.1|5732.9|5730.7|5730.4|5728.4|39
1760916000000|2025-10-19 23:20:00|5732|5730.2|5733.3|5731.5|5735.1|5732.4|5732|5729.9|47
1760916300000|2025-10-19 23:25:00|5733|5731.2|5732.9|5731.1|5734.1|5731.7|5732.5|5730|44
1760916600000|2025-10-19 23:30:00|5733|5731.2|5734.9|5731.9|5735.4|5733.2|5732.5|5730.2|44
1760916900000|2025-10-19 23:35:00|5735|5732|5734.5|5731.5|5735.1|5732.7|5733.7|5731.4|28
1760917200000|2025-10-19 23:40:00|5734.4|5731.4|5733.5|5730.5|5734.6|5732.2|5733.5|5730.5|31
1760917500000|2025-10-19 23:45:00|5733.1|5730.1|5732.5|5729.5|5733.1|5730.5|5731.2|5728.2|63
1760917800000|2025-10-19 23:50:00|5732.4|5729.4|5732.1|5729.1|5732.6|5729.6|5732|5729|48
1760918100000|2025-10-19 23:55:00|5732.2|5729.2|5732.5|5729.5|5733|5730|5732.2|5729.2|36
1760918400000|2025-10-20 00:00:00|5732.4|5729.4|5731|5728|5734.1|5731.6|5729.7|5727.4|198
1760918700000|2025-10-20 00:05:00|5730.9|5727.9|5733.3|5730.3|5733.3|5730.3|5729.9|5726.9|116
1760919000000|2025-10-20 00:10:00|5733.1|5730.1|5731.4|5728.4|5733.1|5730.1|5730.1|5727.1|107
1760919300000|2025-10-20 00:15:00|5731.5|5728.5|5732.4|5729.4|5732.5|5730.1|5730.8|5727.9|132
1760919600000|2025-10-20 00:20:00|5731.8|5730|5734.9|5731.9|5735.1|5732.4|5731.8|5729.5|153
1760919900000|2025-10-20 00:25:00|5734.2|5732.4|5731.5|5729.7|5735.4|5732.8|5731.4|5729.6|120
1760920200000|2025-10-20 00:30:00|5731.4|5729.6|5731.9|5730.1|5732.1|5730.3|5730.4|5728.6|85
1760920500000|2025-10-20 00:35:00|5732|5730.2|5735|5733.2|5736|5733.7|5732|5730.2|86
1760920800000|2025-10-20 00:40:00|5735.1|5733.3|5735.3|5733.5|5736.1|5734.3|5734.5|5732.4|92
1760921100000|2025-10-20 00:45:00|5735.4|5733.6|5735.4|5733.6|5736.3|5734.1|5734.8|5733|69
1760921400000|2025-10-20 00:50:00|5735.3|5733.5|5736|5733|5736|5733.7|5734.3|5731.8|88
1760921700000|2025-10-20 00:55:00|5735.1|5733.3|5737.2|5735.4|5737.8|5736|5734.9|5732|122
1760922000000|2025-10-20 01:00:00|5737.3|5735.5|5740.8|5737.8|5743.2|5740.9|5737|5735.2|223
1760922300000|2025-10-20 01:05:00|5740.9|5737.9|5741.6|5739.8|5742.1|5740.3|5739.3|5737.5|122
1760922600000|2025-10-20 01:10:00|5741.7|5739.9|5743.6|5740.6|5744.3|5742.5|5741.6|5739.8|91
1760922900000|2025-10-20 01:15:00|5743.8|5740.8|5743|5740|5744.1|5741.4|5741.8|5738.8|115
1760923200000|2025-10-20 01:20:00|5742.8|5739.8|5741|5738|5742.9|5739.9|5740.6|5737.6|90
1760923500000|2025-10-20 01:25:00|5741.2|5738.2|5740|5738.2|5741.6|5738.7|5740|5737.1|104
1760923800000|2025-10-20 01:30:00|5740.6|5737.6|5737.5|5734.5|5740.6|5738.7|5737|5734|157
1760924100000|2025-10-20 01:35:00|5737.4|5734.4|5734.9|5731.9|5737.4|5734.4|5734.4|5731.4|124
1760924400000|2025-10-20 01:40:00|5735|5732|5736.1|5733.1|5736.4|5733.6|5734.7|5731.7|97
1760924700000|2025-10-20 01:45:00|5736|5733|5737|5735.2|5737.7|5735.2|5735.3|5732.9|77
1760925000000|2025-10-20 01:50:00|5737.1|5735.3|5737.4|5735.6|5738.5|5736|5737.1|5734.7|88
1760925300000|2025-10-20 01:55:00|5738|5735|5736.5|5733.5|5738|5735.6|5736.2|5733.2|85
1760925600000|2025-10-20 02:00:00|5736.6|5733.6|5739.5|5736.5|5739.5|5736.5|5736.2|5733.4|117
1760925900000|2025-10-20 02:05:00|5740|5737|5740.8|5739|5742.4|5739.6|5739.8|5736.9|97
1760926200000|2025-10-20 02:10:00|5740.9|5739.1|5742.5|5739.5|5742.5|5739.6|5740|5737|81
1760926500000|2025-10-20 02:15:00|5742.6|5739.6|5741.6|5738.6|5742.6|5740.1|5740.4|5737.9|95
1760926800000|2025-10-20 02:20:00|5741.5|5738.5|5743.1|5740.1|5743.1|5740.1|5740.5|5738.1|78
1760927100000|2025-10-20 02:25:00|5743.2|5740.2|5743.1|5740.1|5743.7|5741.1|5742.2|5739.8|72
1760927400000|2025-10-20 02:30:00|5743|5740|5744|5741|5744.3|5741.7|5742|5739.9|95
1760927700000|2025-10-20 02:35:00|5743.4|5741.6|5742.4|5739.4|5744.6|5742.1|5741.2|5738.2|114
1760928000000|2025-10-20 02:40:00|5742.5|5739.5|5741|5738|5742.6|5740.1|5740.7|5737.7|75
1760928300000|2025-10-20 02:45:00|5741.1|5738.1|5740.8|5737.8|5741.5|5738.7|5740.3|5737.3|65
1760928600000|2025-10-20 02:50:00|5740.9|5737.9|5738.1|5735.1|5741.1|5738.4|5737.7|5735|63
1760928900000|2025-10-20 02:55:00|5738.2|5735.2|5738.2|5735.2|5738.5|5735.5|5737.6|5734.6|60
1760929200000|2025-10-20 03:00:00|5738.1|5735.1|5737.4|5734.4|5738.6|5736.1|5736.8|5734.1|96
1760929500000|2025-10-20 03:05:00|5737.5|5734.5|5738.5|5735.5|5738.9|5736.5|5736.8|5734.4|89
1760929800000|2025-10-20 03:10:00|5738.6|5735.6|5738.2|5735.2|5739.5|5736.6|5737.9|5735.1|68
1760930100000|2025-10-20 03:15:00|5737.5|5735.7|5739.3|5737.5|5740|5737.7|5737.3|5734.9|70
1760930400000|2025-10-20 03:20:00|5739.8|5736.8|5740.3|5737.3|5740.5|5738|5739.6|5736.8|36
1760930700000|2025-10-20 03:25:00|5739.7|5737.9|5738.2|5736.4|5740.4|5738|5738.2|5735.8|33
1760931000000|2025-10-20 03:30:00|5738.3|5736.5|5739.3|5737.5|5739.4|5737.5|5738.1|5735.8|31
1760931300000|2025-10-20 03:35:00|5739.4|5737.6|5739|5737.2|5740.1|5738.1|5738.9|5736.7|24
1760931600000|2025-10-20 03:40:00|5739.1|5737.3|5740|5737|5740.6|5738.8|5739.1|5737|69
1760931900000|2025-10-20 03:45:00|5740.1|5737.1|5739.8|5738|5741|5738.7|5739.4|5737|63
1760932200000|2025-10-20 03:50:00|5739.9|5738.1|5738.4|5735.4|5740.2|5738.1|5736.3|5733.7|122
1760932500000|2025-10-20 03:55:00|5738.6|5735.6|5738.3|5735.3|5739|5736.6|5737.3|5734.9|88
1760932800000|2025-10-20 04:00:00|5738.4|5735.4|5739.5|5736.5|5739.8|5737.3|5737.7|5735.3|96
1760933100000|2025-10-20 04:05:00|5739.4|5736.4|5736|5733|5739.5|5736.7|5735.9|5732.9|61
1760933400000|2025-10-20 04:10:00|5736.2|5733.2|5735.6|5732.6|5736.5|5733.5|5735|5732.3|44
1760933700000|2025-10-20 04:15:00|5735.7|5732.7|5735.9|5732.9|5736.1|5733.7|5735|5732.4|48
1760934000000|2025-10-20 04:20:00|5735.7|5733.9|5737.5|5734.5|5737.7|5735.8|5735.7|5733.5|55
1760934300000|2025-10-20 04:25:00|5736.9|5735.1|5736.1|5733.1|5737.6|5735.1|5735.8|5733.1|80
1760934600000|2025-10-20 04:30:00|5736.2|5733.2|5736.4|5733.4|5737.1|5735.3|5735.8|5733.2|91
1760934900000|2025-10-20 04:35:00|5736|5734.2|5735.4|5733.6|5736.6|5734.8|5735.4|5733.6|43
1760935200000|2025-10-20 04:40:00|5735.3|5733.5|5736.8|5735|5736.8|5735|5735|5732.6|74
1760935500000|2025-10-20 04:45:00|5736.9|5735.1|5738.3|5735.3|5739.1|5736.2|5736.7|5734.4|69
1760935800000|2025-10-20 04:50:00|5738.4|5735.4|5737.5|5734.5|5738.6|5736.1|5737.2|5734.5|52
1760936100000|2025-10-20 04:55:00|5736.9|5735.1|5737.4|5734.4|5739|5736.6|5736.8|5734.2|93
1760936400000|2025-10-20 05:00:00|5737.5|5734.5|5737.5|5734.5|5737.5|5735.1|5736.1|5733.4|89
1760936700000|2025-10-20 05:05:00|5736.9|5735.1|5739.5|5736.5|5739.6|5737.2|5736.9|5734.6|74
1760937000000|2025-10-20 05:10:00|5739.6|5736.6|5738.3|5736.5|5740|5737.3|5738.2|5735.5|78
1760937300000|2025-10-20 05:15:00|5738.4|5736.6|5738.5|5735.5|5739.5|5737.2|5738.4|5735.5|85
1760937600000|2025-10-20 05:20:00|5738.6|5735.6|5740.5|5737.5|5740.5|5737.5|5738.1|5735.5|69
1760937900000|2025-10-20 05:25:00|5740.1|5737.1|5741.2|5739.4|5741.6|5739.4|5739|5736.9|77
1760938200000|2025-10-20 05:30:00|5741.3|5739.5|5740.8|5739|5742|5740.2|5740.3|5738.5|65
1760938500000|2025-10-20 05:35:00|5741.1|5739.3|5743.1|5741.3|5743.5|5741.7|5741|5739.2|39
1760938800000|2025-10-20 05:40:00|5743|5741.2|5742.1|5740.3|5743.4|5741.6|5741.3|5739.5|69
1760939100000|2025-10-20 05:45:00|5742|5740.2|5741.8|5740|5742|5740.2|5741.3|5739.5|39
1760939400000|2025-10-20 05:50:00|5741.9|5740.1|5741.8|5740|5742.8|5741|5741.4|5739|73
1760939700000|2025-10-20 05:55:00|5741.7|5739.9|5740.8|5739|5741.9|5739.9|5740.3|5737.6|98
1760940000000|2025-10-20 06:00:00|5740.7|5738.9|5739.9|5736.9|5741.2|5738.9|5738.1|5735.9|188
1760940300000|2025-10-20 06:05:00|5740|5737|5737.8|5736|5740|5737.6|5736.4|5734.4|148
1760940600000|2025-10-20 06:10:00|5737.7|5735.9|5737.5|5735.7|5738.4|5736.6|5737.2|5734.9|140
1760940900000|2025-10-20 06:15:00|5737.4|5735.6|5734.3|5732.5|5739.2|5736.7|5734.3|5732.5|161
1760941200000|2025-10-20 06:20:00|5734.1|5732.3|5732.1|5730.3|5734.1|5732.3|5731.9|5729.4|107
1760941500000|2025-10-20 06:25:00|5732|5730.2|5732.5|5730.7|5733.3|5731.5|5731.8|5729.9|114
1760941800000|2025-10-20 06:30:00|5732.6|5730.8|5735.4|5733.6|5735.5|5733.7|5732.5|5730.7|124
1760942100000|2025-10-20 06:35:00|5735|5733.2|5734.8|5733|5736|5733.8|5734|5731.5|144
1760942400000|2025-10-20 06:40:00|5734.9|5733.1|5737.9|5736.1|5737.9|5736.1|5734.5|5732.7|106
1760942700000|2025-10-20 06:45:00|5738|5736.2|5736.9|5735.1|5738|5736.2|5736.1|5734.3|113
1760943000000|2025-10-20 06:50:00|5736.8|5735|5735.3|5733.5|5737|5735.2|5735.1|5733.3|85
1760943300000|2025-10-20 06:55:00|5735.4|5733.6|5734.5|5732.7|5735.8|5734|5734|5732.2|167
1760943600000|2025-10-20 07:00:00|5734.6|5732.8|5733.4|5731.6|5735.2|5733|5731.3|5729.5|227
1760943900000|2025-10-20 07:05:00|5733.5|5731.7|5733.2|5730.2|5734.5|5731.8|5730.8|5727.8|176
1760944200000|2025-10-20 07:10:00|5732.8|5731|5734.5|5732.7|5735.6|5733.2|5732.4|5729.7|215
1760944500000|2025-10-20 07:15:00|5734.6|5732.8|5734.5|5731.5|5736.1|5733.7|5733.4|5730.9|137
1760944800000|2025-10-20 07:20:00|5734.6|5731.6|5734.1|5732.3|5735.9|5733.8|5733.9|5731.6|112
1760945100000|2025-10-20 07:25:00|5734.2|5732.4|5736|5733|5736.4|5734.1|5734|5731.6|127
1760945400000|2025-10-20 07:30:00|5735.8|5732.8|5737.4|5734.4|5738.5|5735.5|5735|5732.4|174
1760945700000|2025-10-20 07:35:00|5737.3|5734.3|5736.8|5733.8|5738|5735|5735.6|5733.3|143
1760946000000|2025-10-20 07:40:00|5736.9|5733.9|5738.1|5735.1|5739.1|5736.1|5736.8|5733.8|173
1760946300000|2025-10-20 07:45:00|5738.2|5735.2|5735.5|5732.5|5738.5|5735.5|5734.9|5732.4|147
1760946600000|2025-10-20 07:50:00|5734.8|5733|5735|5732|5735.6|5733.3|5733.4|5731|179
1760946900000|2025-10-20 07:55:00|5735.1|5732.1|5734.7|5731.7|5735.2|5732.8|5733.6|5730.6|188
1760947200000|2025-10-20 08:00:00|5734.8|5731.8|5736.1|5733.1|5736.1|5733.1|5732.9|5729.9|181
1760947500000|2025-10-20 08:05:00|5735.5|5733.7|5736.6|5733.6|5737|5734|5735.1|5732.6|155
1760947800000|2025-10-20 08:10:00|5736.7|5733.7|5740.5|5737.5|5740.5|5737.5|5736.7|5733.7|131
1760948100000|2025-10-20 08:15:00|5740.6|5737.6|5739.1|5736.1|5741|5738.5|5738.5|5736.1|125
1760948400000|2025-10-20 08:20:00|5739|5736|5737.5|5735.7|5739.3|5736.8|5737|5734.6|127
1760948700000|2025-10-20 08:25:00|5738|5735|5738.9|5737.1|5739.6|5737.2|5737.7|5735|174
1760949000000|2025-10-20 08:30:00|5739.4|5736.4|5740.4|5738.6|5740.7|5738.6|5738.5|5735.9|131
1760949300000|2025-10-20 08:35:00|5740.3|5738.5|5740.4|5737.4|5741.1|5738.8|5738.5|5736.1|142
1760949600000|2025-10-20 08:40:00|5740.3|5737.3|5739.3|5736.3|5741.4|5739.1|5738.4|5735.9|156
1760949900000|2025-10-20 08:45:00|5739|5736|5739.4|5736.4|5740.4|5737.8|5738.4|5735.9|175
1760950200000|2025-10-20 08:50:00|5738.8|5737|5739|5736|5740.5|5738.1|5737.3|5735|181
1760950500000|2025-10-20 08:55:00|5739.3|5736.3|5740|5737|5741.4|5738.7|5738.7|5736.2|229
1760950800000|2025-10-20 09:00:00|5740.1|5737.1|5740.9|5737.9|5741.1|5738.5|5738.3|5735.8|264
1760951100000|2025-10-20 09:05:00|5741|5738|5739.1|5737.3|5741|5738|5737.8|5735|194
1760951400000|2025-10-20 09:10:00|5739.4|5737.6|5738.6|5735.6|5740.3|5738.2|5738|5735.6|139
1760951700000|2025-10-20 09:15:00|5738.2|5736.4|5739.6|5737.8|5739.8|5738|5737.5|5735.6|99
1760952000000|2025-10-20 09:20:00|5739.7|5737.9|5739.8|5738|5739.9|5738.1|5738.4|5736.6|97
1760952300000|2025-10-20 09:25:00|5739.7|5737.9|5738.6|5736.8|5739.7|5737.9|5738.3|5736.5|76
1760952600000|2025-10-20 09:30:00|5738.5|5736.7|5737.4|5734.4|5738.7|5736.9|5736.9|5734.2|139
1760952900000|2025-10-20 09:35:00|5737.3|5734.3|5735.3|5733.5|5737.6|5735.1|5734.9|5733.1|92
1760953200000|2025-10-20 09:40:00|5735.4|5733.6|5734.6|5732.8|5736.2|5734.2|5733.8|5732|68
1760953500000|2025-10-20 09:45:00|5734.5|5732.7|5734|5732.2|5734.9|5733.1|5733.6|5731.8|89
1760953800000|2025-10-20 09:50:00|5734.1|5732.3|5732.5|5730.7|5734.4|5732.5|5731.9|5730.1|128
1760954100000|2025-10-20 09:55:00|5732.4|5730.6|5731.9|5730.1|5732.4|5730.6|5731|5729.2|127
1760954400000|2025-10-20 10:00:00|5731.8|5730|5732.4|5729.4|5733.2|5730.7|5731.2|5728.9|161
1760954700000|2025-10-20 10:05:00|5732.5|5729.5|5731.5|5728.5|5733.4|5730.7|5730.5|5728|100
1760955000000|2025-10-20 10:10:00|5731.6|5728.6|5731.4|5728.4|5731.6|5729|5728|5725.7|155
1760955300000|2025-10-20 10:15:00|5730.7|5728.9|5730|5728.2|5731.9|5729.5|5729.8|5727.5|110
1760955600000|2025-10-20 10:20:00|5729.9|5728.1|5731.5|5729.7|5731.5|5729.7|5729|5726.8|84
1760955900000|2025-10-20 10:25:00|5731.6|5729.8|5731.4|5729.6|5732.1|5729.8|5730.4|5728.5|75
1760956200000|2025-10-20 10:30:00|5731.5|5729.7|5728.8|5727|5732.9|5730.5|5728.8|5727|86
1760956500000|2025-10-20 10:35:00|5728.5|5726.7|5729.5|5727.7|5730.5|5728.1|5728.5|5726.7|76
1760956800000|2025-10-20 10:40:00|5730.2|5727.2|5730.6|5727.6|5731.1|5728.4|5729.6|5727|133
1760957100000|2025-10-20 10:45:00|5730.7|5727.7|5731.6|5728.6|5731.9|5729|5730.3|5727.5|113
1760957400000|2025-10-20 10:50:00|5731.5|5728.5|5730.1|5727.1|5731.5|5728.5|5728.9|5726.5|147
1760957700000|2025-10-20 10:55:00|5730.2|5727.2|5729.8|5726.8|5730.5|5727.6|5729|5726.4|109
1760958000000|2025-10-20 11:00:00|5729.6|5726.6|5729.4|5726.4|5729.9|5727.5|5728|5725.6|145
1760958300000|2025-10-20 11:05:00|5729.5|5726.5|5729|5727.2|5730.2|5727.8|5728.2|5725.6|119
1760958600000|2025-10-20 11:10:00|5729.6|5726.6|5730|5727|5730.1|5727.3|5728.7|5726|110
1760958900000|2025-10-20 11:15:00|5730.1|5727.1|5731|5728|5731.1|5728.1|5729.3|5726.5|126
1760959200000|2025-10-20 11:20:00|5731.1|5728.1|5730.5|5727.5|5731.7|5728.7|5729.8|5727.4|100
1760959500000|2025-10-20 11:25:00|5730.6|5727.6|5731.3|5728.3|5732.2|5729.2|5730.5|5727.5|109
1760959800000|2025-10-20 11:30:00|5731.2|5728.2|5729|5726|5731.2|5728.4|5728.1|5725.7|185
1760960100000|2025-10-20 11:35:00|5728.9|5725.9|5730.2|5728.4|5731.1|5728.6|5728.3|5725.9|169
1760960400000|2025-10-20 11:40:00|5730.3|5728.5|5728.1|5725.1|5730.9|5728.6|5726.4|5723.9|207
1760960700000|2025-10-20 11:45:00|5727.5|5725.7|5728.6|5725.6|5728.8|5726.5|5727.2|5724.9|85
1760961000000|2025-10-20 11:50:00|5728.7|5725.7|5729|5726|5729.2|5726.8|5727.6|5724.6|100
1760961300000|2025-10-20 11:55:00|5729.1|5726.1|5730.2|5728.4|5730.8|5728.5|5728.9|5725.9|122
1760961600000|2025-10-20 12:00:00|5730.3|5728.5|5728.7|5726.9|5731.6|5729.8|5728.7|5726.9|145
1760961900000|2025-10-20 12:05:00|5728.6|5726.8|5728.4|5726.6|5729.4|5727.6|5727.9|5726.1|99
1760962200000|2025-10-20 12:10:00|5728.3|5726.5|5730.3|5728.5|5730.6|5728.8|5728.3|5726.5|96
1760962500000|2025-10-20 12:15:00|5730.4|5728.6|5731.6|5729.8|5733|5730.6|5730.3|5727.9|150
1760962800000|2025-10-20 12:20:00|5731.5|5729.7|5732.9|5731.1|5733.1|5731.2|5731.5|5729.7|123
1760963100000|2025-10-20 12:25:00|5732.8|5731|5731.4|5729.6|5733.5|5731.2|5731.3|5729.5|110
1760963400000|2025-10-20 12:30:00|5731.3|5729.5|5732.1|5730.3|5733|5731|5731.2|5729|150
1760963700000|2025-10-20 12:35:00|5732.3|5730.5|5732|5729|5733.4|5731.1|5731|5728.7|130
1760964000000|2025-10-20 12:40:00|5731.3|5729.5|5732.3|5730.5|5733|5731.2|5731.3|5729|124
1760964300000|2025-10-20 12:45:00|5732.2|5730.4|5733.4|5731.6|5734.6|5732.8|5732|5730.2|139
1760964600000|2025-10-20 12:50:00|5733.5|5731.7|5735|5732|5735.7|5733.3|5733.1|5731.3|104
1760964900000|2025-10-20 12:55:00|5734.6|5731.6|5734.4|5731.4|5735.1|5732.6|5733.3|5730.3|151
1760965200000|2025-10-20 13:00:00|5734.5|5731.5|5735|5732|5735.7|5732.8|5733.4|5730.6|188
1760965500000|2025-10-20 13:05:00|5735.1|5732.1|5733.8|5732|5735.1|5732.5|5733|5730.5|189
1760965800000|2025-10-20 13:10:00|5733.9|5732.1|5732.6|5729.6|5734.4|5732.1|5732.1|5729.5|155
1760966100000|2025-10-20 13:15:00|5732.5|5729.5|5733|5730|5733.9|5731.1|5732|5729.2|152
1760966400000|2025-10-20 13:20:00|5732.8|5729.8|5732.6|5730.8|5734|5731.3|5731.6|5729|156
1760966700000|2025-10-20 13:25:00|5732.7|5730.9|5736.6|5733.6|5738|5735.4|5732.7|5730.9|210
1760967000000|2025-10-20 13:30:00|5736.7|5733.7|5737|5734|5738.7|5736.3|5736.2|5733.6|256
1760967300000|2025-10-20 13:35:00|5736.5|5734.7|5740.3|5737.3|5740.7|5738.2|5736.5|5733.9|252
1760967600000|2025-10-20 13:40:00|5739.6|5737.8|5739.5|5736.5|5741.9|5738.9|5738.5|5736.1|251
1760967900000|2025-10-20 13:45:00|5739.4|5736.4|5738.3|5736.5|5740.1|5737.6|5738.2|5735.7|244
1760968200000|2025-10-20 13:50:00|5739|5736|5738.9|5735.9|5740.1|5737.6|5737.7|5735.4|212
1760968500000|2025-10-20 13:55:00|5739|5736|5738.4|5735.4|5739|5736.6|5736.6|5734.1|127
1760968800000|2025-10-20 14:00:00|5738.5|5735.5|5739.1|5736.1|5739.5|5736.9|5737.4|5735|192
1760969100000|2025-10-20 14:05:00|5738.4|5736.6|5739.6|5737.8|5740.6|5738|5738.2|5735.2|183
1760969400000|2025-10-20 14:10:00|5739.5|5737.7|5744.1|5741.1|5744.3|5741.7|5739.3|5736.4|192
1760969700000|2025-10-20 14:15:00|5744.2|5741.2|5745.4|5742.4|5746.2|5743.8|5744.1|5741.2|182
1760970000000|2025-10-20 14:20:00|5745.5|5742.5|5747.6|5744.6|5748.2|5745.7|5744.7|5741.9|188
1760970300000|2025-10-20 14:25:00|5747.5|5744.5|5748.4|5745.4|5749.1|5746.6|5746.9|5744.1|178
1760970600000|2025-10-20 14:30:00|5747.7|5745.9|5743.7|5740.7|5748.2|5745.9|5743.6|5740.6|173
1760970900000|2025-10-20 14:35:00|5743.8|5740.8|5746.4|5743.4|5747.8|5745.4|5743.1|5740.1|261
1760971200000|2025-10-20 14:40:00|5745.7|5743.9|5744.6|5742.8|5747.4|5745|5744|5741.5|166
1760971500000|2025-10-20 14:45:00|5744.5|5742.7|5746.1|5743.1|5747.6|5745.2|5744.4|5742.4|142
1760971800000|2025-10-20 14:50:00|5746|5743|5744.8|5741.8|5746.1|5743.6|5743.8|5741.5|134
1760972100000|2025-10-20 14:55:00|5744.9|5741.9|5743.9|5742.1|5745.3|5742.9|5743.8|5741.3|264
1760972400000|2025-10-20 15:00:00|5744|5742.2|5744.1|5741.1|5745.4|5742.7|5742.9|5740.4|288
1760972700000|2025-10-20 15:05:00|5744|5741|5745|5742|5745.5|5742.5|5743.5|5740.5|179
1760973000000|2025-10-20 15:10:00|5745.4|5742.4|5747.9|5744.9|5748.1|5745.1|5745|5742|159
1760973300000|2025-10-20 15:15:00|5748|5745|5749.6|5746.6|5749.7|5747.3|5747.5|5744.5|155
1760973600000|2025-10-20 15:20:00|5749.7|5746.7|5751.1|5748.1|5751.1|5748.6|5749|5746.5|132
1760973900000|2025-10-20 15:25:00|5751|5748|5749.8|5748|5751|5748.5|5749|5747|111
1760974200000|2025-10-20 15:30:00|5750|5748.2|5750.1|5747.1|5750.8|5748.4|5748.6|5746.8|132
1760974500000|2025-10-20 15:35:00|5750|5747|5752.6|5749.6|5752.7|5750.4|5750|5747|112
1760974800000|2025-10-20 15:40:00|5753|5750|5751.9|5748.9|5753.2|5750.5|5751|5748.7|144
1760975100000|2025-10-20 15:45:00|5751.3|5749.5|5753.5|5750.5|5754.5|5751.5|5750.9|5748.6|132
1760975400000|2025-10-20 15:50:00|5753.4|5750.4|5753|5750|5754.7|5752.1|5750.5|5747.5|286
1760975700000|2025-10-20 15:55:00|5753.1|5750.1|5750.7|5748.9|5753.1|5750.1|5750.5|5748.1|222
1760976000000|2025-10-20 16:00:00|5750.8|5749|5750.8|5749|5751.7|5749.1|5750|5747.5|188
1760976300000|2025-10-20 16:05:00|5750.9|5749.1|5753|5750|5753.4|5750.7|5750.8|5748.5|185
1760976600000|2025-10-20 16:10:00|5752.7|5749.7|5751.5|5748.5|5752.7|5749.7|5750.4|5748|148
1760976900000|2025-10-20 16:15:00|5751.6|5748.6|5752.2|5750.4|5753.1|5750.4|5750.4|5747.4|165
1760977200000|2025-10-20 16:20:00|5752.1|5750.3|5750.6|5747.6|5753|5750.3|5750.3|5747.6|169
1760977500000|2025-10-20 16:25:00|5750.7|5747.7|5750.9|5747.9|5751.6|5749.1|5749.9|5747.6|152
1760977800000|2025-10-20 16:30:00|5750.8|5747.8|5751.1|5748.1|5751.3|5748.9|5749.7|5747.3|134
1760978100000|2025-10-20 16:35:00|5750.5|5748.7|5750.6|5747.6|5751.6|5749.1|5750.1|5747.6|129
1760978400000|2025-10-20 16:40:00|5750|5748.2|5750.6|5747.6|5751.1|5748.6|5749.7|5747.1|97
1760978700000|2025-10-20 16:45:00|5749.9|5748.1|5748.9|5747.1|5750.4|5748.1|5748.7|5746.2|58
1760979000000|2025-10-20 16:50:00|5749|5747.2|5749.6|5746.6|5750|5747.7|5748.5|5746.1|71
1760979300000|2025-10-20 16:55:00|5749.7|5746.7|5749.4|5747.6|5750.5|5748.2|5748.9|5746.5|102
1760979600000|2025-10-20 17:00:00|5749.9|5746.9|5751.8|5748.8|5752|5749|5749|5746.5|128
1760979900000|2025-10-20 17:05:00|5751.9|5748.9|5752|5749|5752.3|5750|5750.8|5748.4|116
1760980200000|2025-10-20 17:10:00|5751.9|5748.9|5751.1|5748.1|5752|5749.6|5750.3|5747.9|128
1760980500000|2025-10-20 17:15:00|5750.5|5748.7|5751.5|5748.5|5751.5|5748.7|5750|5747.4|101
1760980800000|2025-10-20 17:20:00|5751.4|5748.4|5750.5|5748.7|5751.4|5748.9|5749.7|5747.3|103
1760981100000|2025-10-20 17:25:00|5750.4|5748.6|5750.6|5748.8|5751.2|5748.8|5750|5747.5|81
1760981400000|2025-10-20 17:30:00|5750.5|5748.7|5749.4|5747.6|5750.6|5748.7|5749.2|5746.6|64
1760981700000|2025-10-20 17:35:00|5749.3|5747.5|5749|5747.2|5749.8|5747.5|5747.9|5745.6|99
1760982000000|2025-10-20 17:40:00|5749.6|5746.6|5749.1|5746.1|5749.6|5747.1|5747.9|5745|70
1760982300000|2025-10-20 17:45:00|5749.2|5746.2|5748.9|5745.9|5749.2|5746.9|5748|5745.6|44
1760982600000|2025-10-20 17:50:00|5748.8|5745.8|5747.5|5745.7|5749|5746.4|5747.4|5745|62
1760982900000|2025-10-20 17:55:00|5747.8|5744.8|5748.3|5745.3|5748.3|5745.9|5747.1|5744.6|112
1760983200000|2025-10-20 18:00:00|5748.2|5745.2|5748.9|5745.9|5749.1|5746.5|5747.9|5744.9|102
1760983500000|2025-10-20 18:05:00|5748.8|5745.8|5748.5|5745.5|5748.8|5745.8|5748.1|5745.1|68
1760983800000|2025-10-20 18:10:00|5748.4|5745.4|5748.1|5746.3|5749.2|5746.8|5747.6|5745.1|82
1760984100000|2025-10-20 18:15:00|5748.2|5746.4|5747.2|5745.4|5748.8|5746.5|5746.8|5745|43
1760984400000|2025-10-20 18:20:00|5747.3|5745.5|5746.6|5744.8|5747.9|5745.6|5746.6|5744.5|50
1760984700000|2025-10-20 18:25:00|5747.2|5744.2|5746.5|5744.7|5747.5|5745.1|5746.1|5743.7|60
1760985000000|2025-10-20 18:30:00|5746.6|5744.8|5746.5|5744.7|5747.5|5745.2|5745.9|5743.8|53
1760985300000|2025-10-20 18:35:00|5746.6|5744.8|5747.9|5746.1|5748|5746.1|5746.5|5744.1|57
1760985600000|2025-10-20 18:40:00|5747.8|5746|5746.3|5744.5|5747.9|5746|5746.1|5743.6|58
1760985900000|2025-10-20 18:45:00|5746.2|5744.4|5747.2|5744.2|5747.2|5744.9|5746.2|5743.6|51
1760986200000|2025-10-20 18:50:00|5746.9|5743.9|5747|5744|5747.3|5744.6|5746.2|5743.6|68
1760986500000|2025-10-20 18:55:00|5747.1|5744.1|5747.1|5745.3|5748.6|5746|5746.6|5744|136
1760986800000|2025-10-20 19:00:00|5747.7|5744.7|5747.4|5745.6|5748.7|5746.5|5747.2|5744.7|54
1760987100000|2025-10-20 19:05:00|5748.1|5745.1|5748.9|5747.1|5750|5747.2|5747.4|5745.1|55
1760987400000|2025-10-20 19:10:00|5748.8|5747|5747.8|5746|5748.8|5747|5747.6|5745.8|38
1760987700000|2025-10-20 19:15:00|5747.9|5746.1|5747.8|5746|5747.9|5746.1|5747.5|5745.7|104
1760988000000|2025-10-20 19:20:00|5747.6|5745.8|5747.3|5745.5|5747.6|5745.8|5747.3|5745.5|27
1760988300000|2025-10-20 19:25:00|5747.4|5745.6|5747.4|5745.6|5748.2|5745.8|5747.3|5745|34
1760988600000|2025-10-20 19:30:00|5747.9|5744.9|5747|5745.2|5747.9|5745.6|5746.9|5744.6|30
1760988900000|2025-10-20 19:35:00|5747.6|5744.6|5746.3|5744.5|5747.6|5745.6|5746.3|5744.5|30
1760989200000|2025-10-20 19:40:00|5746.1|5744.3|5746.3|5744.5|5746.6|5744.8|5745.8|5744|42
1760989500000|2025-10-20 19:45:00|5746.4|5744.6|5746.7|5744.9|5747.1|5745.3|5746.4|5744.6|53
1760989800000|2025-10-20 19:50:00|5746.8|5745|5747|5744|5747.2|5745.1|5746.5|5743.9|38
1760990100000|2025-10-20 19:55:00|5746.9|5743.9|5746.4|5743.4|5747|5744.2|5745.7|5743.4|66
1760990400000|2025-10-20 20:00:00|5746.5|5743.5|5745.6|5742.6|5746.6|5743.6|5745|5742|87
1760990700000|2025-10-20 20:05:00|5745.5|5742.5|5745.1|5742.1|5745.6|5742.6|5744.8|5741.8|70
1760991000000|2025-10-20 20:10:00|5745.3|5742.3|5744.7|5741.7|5745.8|5742.8|5744.7|5741.7|40
1760991300000|2025-10-20 20:15:00|5744.8|5741.8|5745.1|5742.1|5745.2|5742.2|5744.8|5741.8|51
1760991600000|2025-10-20 20:20:00|5745.2|5742.2|5745.2|5742.2|5745.2|5742.2|5745|5742|23
1760991900000|2025-10-20 20:25:00|5745.3|5742.3|5745.9|5742.9|5746.1|5743.1|5745.1|5742.1|26
1760992200000|2025-10-20 20:30:00|5745.8|5742.8|5745.9|5742.9|5745.9|5742.9|5745.6|5742.6|7
1760992500000|2025-10-20 20:35:00|5746|5743|5746.1|5743.1|5746.1|5743.1|5745.9|5742.9|7
1760992800000|2025-10-20 20:40:00|5745.9|5742.9|5746.4|5743.4|5746.4|5743.4|5745.4|5742.4|42
1760993100000|2025-10-20 20:45:00|5746.5|5743.5|5745.9|5742.9|5746.5|5743.5|5745.8|5742.8|58
1760993400000|2025-10-20 20:50:00|5745.8|5742.8|5745.3|5742.3|5745.9|5742.9|5744.9|5741.9|73
1760993700000|2025-10-20 20:55:00|5746.2|5741.4|5747.3|5741.5|5747.4|5741.8|5746|5741.2|73
1760994000000|2025-10-20 21:00:00|5746.4|5740.6|5741.5|5735.7|5746.4|5740.6|5739.9|5734.1|12
1760994300000|2025-10-20 21:05:00|5740.9|5735.1|5743.8|5738|5746.2|5740.4|5740.9|5735.1|75
1760994600000|2025-10-20 21:10:00|5743.9|5738.1|5742.3|5736.5|5745.5|5739.7|5741.4|5735.6|56
1760994900000|2025-10-20 21:15:00|5742.4|5736.6|5743.9|5738.1|5744|5738.2|5741.5|5735.7|24
1760995200000|2025-10-20 21:20:00|5744.3|5738.5|5744.9|5739.1|5747.6|5741.8|5742.9|5737.1|70
1760995500000|2025-10-20 21:25:00|5744.8|5739|5745.3|5739.5|5745.6|5739.8|5744.7|5738.9|40
1760995800000|2025-10-20 21:30:00|5745.4|5739.6|5746.7|5740.9|5746.9|5741.3|5744.9|5739.4|67
1760996100000|2025-10-20 21:35:00|5746.6|5740.8|5747.4|5741.6|5747.7|5741.9|5746.2|5740.4|128
1760996400000|2025-10-20 21:40:00|5747.5|5741.7|5748.1|5742.3|5749|5743.8|5747.5|5741.7|97
1760996700000|2025-10-20 21:45:00|5748.2|5742.4|5750.1|5744.3|5750.5|5744.7|5747.8|5742.3|138
1760997000000|2025-10-20 21:50:00|5750.4|5744.6|5749.5|5743.7|5751.7|5745.9|5748.8|5743|97
1760997300000|2025-10-20 21:55:00|5749.6|5743.8|5747.4|5741.6|5750.9|5745.1|5747.1|5741.3|71
1760997600000|2025-10-20 22:00:00|5748.1|5742.3|5747.4|5742.6|5749.9|5744.1|5747.4|5742.3|103
1760997900000|2025-10-20 22:05:00|5746.5|5743.5|5746.5|5743.5|5746.8|5743.8|5746.1|5743.1|30
1760998200000|2025-10-20 22:10:00|5746.4|5743.4|5748.1|5745.1|5748.4|5745.4|5746.1|5743.1|40
1760998500000|2025-10-20 22:15:00|5748.2|5745.2|5748.3|5745.3|5749|5746|5748.2|5745.2|22
1760998800000|2025-10-20 22:20:00|5748.4|5745.4|5747.7|5744.7|5748.4|5745.4|5747.7|5744.7|24
1760999100000|2025-10-20 22:25:00|5747.8|5744.8|5748|5745|5748.2|5745.2|5747.7|5744.7|38
1760999400000|2025-10-20 22:30:00|5748.1|5745.1|5747.5|5744.5|5748.1|5745.1|5747.4|5744.4|17
1760999700000|2025-10-20 22:35:00|5747.4|5744.4|5747.4|5744.4|5748.2|5745.2|5747.1|5744.1|38
1761000000000|2025-10-20 22:40:00|5747.3|5744.3|5747|5744|5747.3|5744.3|5746.9|5743.9|23
1761000300000|2025-10-20 22:45:00|5747.1|5744.1|5747|5744|5747.2|5744.2|5746.9|5743.9|13
1761000600000|2025-10-20 22:50:00|5747.1|5744.1|5748|5745|5748.5|5745.5|5747.1|5744.1|26
1761000900000|2025-10-20 22:55:00|5748.1|5745.1|5747.5|5744.5|5748.1|5745.1|5747.5|5744.5|28
1761001200000|2025-10-20 23:00:00|5747.6|5744.6|5748|5745|5748.2|5745.2|5747.1|5744.1|51
1761001500000|2025-10-20 23:05:00|5747.9|5744.9|5747.9|5744.9|5748|5745|5747.1|5744.1|35
1761001800000|2025-10-20 23:10:00|5748|5745|5747.9|5744.9|5748.1|5745.1|5747.9|5744.9|28
1761002100000|2025-10-20 23:15:00|5748|5745|5747.9|5744.9|5748|5745|5747.3|5744.3|49
1761002400000|2025-10-20 23:20:00|5748.1|5745.1|5747.7|5744.7|5748.2|5745.5|5747|5744.6|39
1761002700000|2025-10-20 23:25:00|5747.6|5744.6|5747.5|5744.5|5748|5745.5|5747|5744.3|30
1761003000000|2025-10-20 23:30:00|5747.4|5744.4|5747|5744|5747.8|5745.3|5746.2|5743.9|28
1761003300000|2025-10-20 23:35:00|5746.9|5743.9|5747.2|5744.2|5747.4|5745|5746.2|5743.6|22
1761003600000|2025-10-20 23:40:00|5746.6|5744.8|5745.8|5744|5747|5744.8|5745.8|5743.3|17
1761003900000|2025-10-20 23:45:00|5745.6|5743.8|5743.2|5741.4|5745.9|5744.1|5743.2|5740.7|68
1761004200000|2025-10-20 23:50:00|5743.1|5741.3|5744.3|5742.5|5744.4|5742.6|5742.9|5740.4|39
1761004500000|2025-10-20 23:55:00|5744.4|5742.6|5745|5742|5745.4|5743.4|5744.3|5742|36
1761004800000|2025-10-21 00:00:00|5744.2|5742.4|5744.8|5743|5746.3|5744.5|5743.6|5740.9|97
1761005100000|2025-10-21 00:05:00|5744.9|5743.1|5747.5|5744.5|5748.1|5746|5744.8|5743|89
1761005400000|2025-10-21 00:10:00|5747.4|5744.4|5747.5|5744.5|5748.2|5745.8|5746.6|5744.1|119
1761005700000|2025-10-21 00:15:00|5747.6|5744.6|5749|5747.2|5749.9|5747.2|5747.3|5744.4|102
1761006000000|2025-10-21 00:20:00|5749.1|5747.3|5747.8|5746|5749.9|5747.5|5747.5|5744.9|117
1761006300000|2025-10-21 00:25:00|5747.9|5746.1|5748.4|5746.6|5748.8|5747|5747.3|5745.5|67
1761006600000|2025-10-21 00:30:00|5748.5|5746.7|5748.9|5747.1|5749.1|5747.3|5747.7|5745.9|49
1761006900000|2025-10-21 00:35:00|5749|5747.2|5749.9|5748.1|5750|5748.2|5748.9|5747.1|49
1761007200000|2025-10-21 00:40:00|5749.8|5748|5752.2|5750.4|5752.6|5750.5|5749.6|5747.5|78
1761007500000|2025-10-21 00:45:00|5752.3|5750.5|5753.1|5750.1|5753.2|5750.6|5751.2|5748.8|104
1761007800000|2025-10-21 00:50:00|5752.5|5750.7|5752.5|5750.7|5753.5|5751.2|5752.1|5750|79
1761008100000|2025-10-21 00:55:00|5752.4|5750.6|5751.6|5749.8|5752.8|5751|5751.1|5749.3|94
1761008400000|2025-10-21 01:00:00|5751.5|5749.7|5748.3|5746.5|5751.7|5749.9|5747.9|5746.1|102
1761008700000|2025-10-21 01:05:00|5748.4|5746.6|5749.8|5748|5751.1|5748.6|5748.1|5746.3|107
1761009000000|2025-10-21 01:10:00|5749.9|5748.1|5748.2|5745.2|5750.7|5748.3|5748.2|5745.2|106
1761009300000|2025-10-21 01:15:00|5748.3|5745.3|5748.1|5745.1|5750.4|5747.9|5747.7|5744.9|148
1761009600000|2025-10-21 01:20:00|5748|5745|5746.5|5743.5|5748.1|5745.6|5746|5743.4|169
1761009900000|2025-10-21 01:25:00|5746.4|5743.4|5744.9|5741.9|5747|5744.3|5744|5741.5|130
1761010200000|2025-10-21 01:30:00|5744.8|5741.8|5746.4|5743.4|5746.6|5743.9|5744.2|5741.6|121
1761010500000|2025-10-21 01:35:00|5746.5|5743.5|5744.9|5741.9|5746.5|5744.1|5744|5741.4|118
1761010800000|2025-10-21 01:40:00|5745|5742|5742.1|5739.1|5745.6|5743.1|5741.4|5738.9|182
1761011100000|2025-10-21 01:45:00|5741.4|5739.6|5742.7|5740.9|5744.1|5741.4|5741|5738.5|137
1761011400000|2025-10-21 01:50:00|5742.6|5740.8|5743|5740|5744.6|5741.6|5742.6|5740|105
1761011700000|2025-10-21 01:55:00|5743.1|5740.1|5742.7|5739.7|5743.5|5740.5|5742|5739|126
1761012000000|2025-10-21 02:00:00|5742.9|5739.9|5741|5738|5742.9|5739.9|5740.3|5737.7|129
1761012300000|2025-10-21 02:05:00|5740.9|5737.9|5740.5|5737.5|5743|5740|5740.4|5737.4|125
1761012600000|2025-10-21 02:10:00|5740.6|5737.6|5743|5740|5743.5|5740.8|5738.4|5735.9|160
1761012900000|2025-10-21 02:15:00|5742.4|5740.6|5742.7|5740.9|5743.7|5741.6|5741.7|5739|99
1761013200000|2025-10-21 02:20:00|5743.3|5740.3|5743.1|5740.1|5744.2|5741.5|5742.5|5739.5|92
1761013500000|2025-10-21 02:25:00|5743.2|5740.2|5741.4|5738.4|5743.5|5740.8|5740|5737.5|112
1761013800000|2025-10-21 02:30:00|5741.5|5738.5|5740.4|5737.4|5741.6|5738.6|5736.5|5733.5|128
1761014100000|2025-10-21 02:35:00|5740.5|5737.5|5736|5734.2|5740.9|5737.9|5735.7|5733.5|132
1761014400000|2025-10-21 02:40:00|5735.9|5734.1|5733.3|5731.5|5736.6|5734.8|5733.1|5731.3|149
1761014700000|2025-10-21 02:45:00|5733.4|5731.6|5734.5|5732.7|5735.4|5733.6|5733.3|5731.5|97
1761015000000|2025-10-21 02:50:00|5734.4|5732.6|5735.2|5732.2|5735.7|5733|5733.9|5732|85
1761015300000|2025-10-21 02:55:00|5735.1|5732.1|5734.5|5731.5|5735.2|5733.1|5733.3|5731.4|59
1761015600000|2025-10-21 03:00:00|5734.4|5731.4|5734.2|5731.2|5735|5732.3|5733.5|5730.9|99
1761015900000|2025-10-21 03:05:00|5733.8|5732|5735.2|5732.2|5736|5733.6|5733.6|5731.4|91
1761016200000|2025-10-21 03:10:00|5734.6|5732.8|5733.5|5730.5|5735.6|5733.2|5732.6|5730.2|118
1761016500000|2025-10-21 03:15:00|5732.9|5731.1|5734.6|5731.6|5734.8|5732|5732.8|5730.4|93
1761016800000|2025-10-21 03:20:00|5734.7|5731.7|5735.9|5732.9|5736|5733|5734.6|5731.6|126
1761017100000|2025-10-21 03:25:00|5735.8|5732.8|5734.9|5731.9|5735.8|5732.9|5734.3|5731.8|123
1761017400000|2025-10-21 03:30:00|5734.7|5731.7|5733.5|5730.5|5734.9|5732.4|5732.5|5729.7|109
1761017700000|2025-10-21 03:35:00|5732.9|5731.1|5735.8|5732.8|5736.1|5733.3|5732.9|5730.5|91
1761018000000|2025-10-21 03:40:00|5735.9|5732.9|5734.4|5732.6|5736.9|5734.1|5734.3|5732.5|47
1761018300000|2025-10-21 03:45:00|5734.3|5732.5|5730.5|5728.7|5734.4|5732.6|5730.4|5728.6|80
1761018600000|2025-10-21 03:50:00|5730.6|5728.8|5731.4|5729.6|5732.1|5729.9|5730.4|5728.4|42
1761018900000|2025-10-21 03:55:00|5731.3|5729.5|5731.9|5730.1|5732.3|5730.5|5731.3|5729|31
1761019200000|2025-10-21 04:00:00|5732.5|5729.5|5728.9|5727.1|5732.5|5729.7|5728.9|5726.6|67
1761019500000|2025-10-21 04:05:00|5729|5727.2|5727.5|5724.5|5729.6|5727.2|5727.3|5724.4|71
1761019800000|2025-10-21 04:10:00|5728|5725|5730.6|5727.6|5731|5728.4|5727.3|5724.9|106
1761020100000|2025-10-21 04:15:00|5730.7|5727.7|5731.1|5728.1|5731.1|5728.8|5729.9|5727.4|87
1761020400000|2025-10-21 04:20:00|5731|5728|5730|5727|5731.4|5728.7|5729.4|5726.6|68
1761020700000|2025-10-21 04:25:00|5730.1|5727.1|5729.6|5726.6|5730.1|5727.6|5729.1|5726.1|56
1761021000000|2025-10-21 04:30:00|5729.7|5726.7|5728.8|5727|5730.2|5728.1|5728.4|5726|62
1761021300000|2025-10-21 04:35:00|5728.9|5727.1|5728.9|5727.1|5729.6|5727.7|5728.1|5726.1|50
1761021600000|2025-10-21 04:40:00|5728.6|5726.8|5729.2|5727.4|5729.8|5728|5728.5|5726.7|38
1761021900000|2025-10-21 04:45:00|5729.3|5727.5|5729.6|5726.6|5730.6|5728.8|5728.9|5726.5|101
1761022200000|2025-10-21 04:50:00|5729.5|5726.5|5728.4|5725.4|5730.2|5727.8|5727.1|5724.7|131
1761022500000|2025-10-21 04:55:00|5728.5|5725.5|5731|5728|5731.1|5728.6|5727.5|5724.9|150
1761022800000|2025-10-21 05:00:00|5731.4|5728.4|5729.6|5726.6|5732|5729.5|5729|5726|115
1761023100000|2025-10-21 05:05:00|5729.5|5726.5|5728.5|5725.5|5730.7|5727.7|5728|5725|141
1761023400000|2025-10-21 05:10:00|5728.6|5725.6|5729.3|5726.3|5730.5|5728|5728.4|5725.4|95
1761023700000|2025-10-21 05:15:00|5729.4|5726.4|5728.6|5725.6|5729.6|5727|5725.9|5722.9|160
1761024000000|2025-10-21 05:20:00|5728.5|5725.5|5727.1|5724.1|5728.7|5726.3|5725.9|5723.4|125
1761024300000|2025-10-21 05:25:00|5726.4|5724.6|5725.9|5724.1|5727.3|5725|5725.5|5723|109
1761024600000|2025-10-21 05:30:00|5726|5724.2|5725.9|5724.1|5726.9|5725|5725.8|5723.9|88
1761024900000|2025-10-21 05:35:00|5726|5724.2|5723.5|5721.7|5726.7|5724.8|5722.8|5720.4|111
1761025200000|2025-10-21 05:40:00|5723.4|5721.6|5722.8|5719.8|5725.6|5723.3|5722.5|5719.7|109
1761025500000|2025-10-21 05:45:00|5722.7|5719.7|5722|5719|5722.8|5720.6|5721|5718.5|164
1761025800000|2025-10-21 05:50:00|5721.9|5718.9|5722.1|5719.1|5722.2|5719.2|5719.4|5716.4|129
1761026100000|2025-10-21 05:55:00|5722.2|5719.2|5721.1|5718.1|5723.4|5720.4|5719.5|5716.5|149
1761026400000|2025-10-21 06:00:00|5720.7|5717.7|5717.8|5716|5721|5718|5717.4|5714.4|211
1761026700000|2025-10-21 06:05:00|5718.4|5715.4|5719.6|5716.6|5719.6|5716.6|5717|5714|226
1761027000000|2025-10-21 06:10:00|5719.5|5716.5|5718.9|5715.9|5719.6|5717.1|5718|5715|166
1761027300000|2025-10-21 06:15:00|5719|5716|5718.1|5715.1|5719.9|5717.6|5717.9|5714.9|166
1761027600000|2025-10-21 06:20:00|5717.6|5714.6|5720.2|5717.2|5721.5|5718.9|5717.6|5714.6|174
1761027900000|2025-10-21 06:25:00|5720.4|5717.4|5720.2|5717.2|5721|5718.1|5719|5716.6|141
1761028200000|2025-10-21 06:30:00|5720.1|5717.1|5721.9|5718.9|5722|5719.5|5719.6|5717.1|172
1761028500000|2025-10-21 06:35:00|5721.6|5718.6|5722.3|5720.5|5724.6|5721.6|5721.1|5718.5|125
1761028800000|2025-10-21 06:40:00|5722.6|5719.6|5722.5|5719.5|5725|5722|5721.8|5719.3|176
1761029100000|2025-10-21 06:45:00|5722.4|5719.4|5723.8|5722|5725.2|5722.9|5721.8|5719.4|200
1761029400000|2025-10-21 06:50:00|5723.7|5721.9|5723.5|5720.5|5725|5722.3|5722.4|5720|212
1761029700000|2025-10-21 06:55:00|5723.4|5720.4|5723.5|5721.7|5725.9|5722.9|5722.6|5720.1|245
1761030000000|2025-10-21 07:00:00|5723.6|5721.8|5724.5|5721.5|5726.6|5723.6|5723.5|5721.1|253
1761030300000|2025-10-21 07:05:00|5724.6|5721.6|5721.6|5718.6|5726.7|5724.2|5719.9|5717.4|192
1761030600000|2025-10-21 07:10:00|5721.8|5718.8|5720.1|5717.1|5722.5|5720.2|5719.3|5716.6|248
1761030900000|2025-10-21 07:15:00|5720|5717|5723.1|5720.1|5723.4|5720.4|5718.8|5716.6|205
1761031200000|2025-10-21 07:20:00|5723|5720|5723.9|5720.9|5724.5|5721.5|5722.6|5719.9|157
1761031500000|2025-10-21 07:25:00|5724|5721|5723.5|5720.5|5725.1|5722.1|5722.9|5720.4|178
1761031800000|2025-10-21 07:30:00|5722.9|5721.1|5720.8|5717.8|5723.9|5721.5|5719.9|5716.9|236
1761032100000|2025-10-21 07:35:00|5720.7|5717.7|5719.1|5716.1|5721.6|5718.6|5717.4|5715.1|250
1761032400000|2025-10-21 07:40:00|5719|5716|5718.6|5715.6|5719.6|5717.1|5717.3|5714.3|199
1761032700000|2025-10-21 07:45:00|5718.5|5715.5|5719.1|5716.1|5719.2|5716.7|5717|5714.6|204
1761033000000|2025-10-21 07:50:00|5719.2|5716.2|5720.6|5717.6|5720.7|5718.3|5718.5|5715.6|202
1761033300000|2025-10-21 07:55:00|5720.5|5717.5|5718.5|5715.5|5721.1|5718.5|5717.8|5715.4|241
1761033600000|2025-10-21 08:00:00|5718.1|5715.1|5712.5|5710.7|5719|5716|5712.5|5710|329
1761033900000|2025-10-21 08:05:00|5713.2|5710.2|5716|5714.2|5716.9|5715.1|5711.2|5708.6|249
1761034200000|2025-10-21 08:10:00|5716.1|5714.3|5713.3|5711.5|5716.5|5714.7|5713|5711.2|245
1761034500000|2025-10-21 08:15:00|5713.2|5711.4|5713.1|5711.3|5714.6|5712.7|5712|5709.6|210
1761034800000|2025-10-21 08:20:00|5713.3|5711.5|5714.6|5712.8|5715.6|5713.4|5713.3|5711.4|191
1761035100000|2025-10-21 08:25:00|5714.5|5712.7|5715.3|5713.5|5716|5713.6|5713.6|5711.2|181
1761035400000|2025-10-21 08:30:00|5715.4|5713.6|5716.1|5714.3|5716.1|5714.3|5714.8|5712.9|132
1761035700000|2025-10-21 08:35:00|5716.3|5714.5|5717.4|5715.6|5717.4|5715.6|5715.8|5714|74
1761036000000|2025-10-21 08:40:00|5717.3|5715.5|5716.8|5715|5717.4|5715.6|5714.9|5713.1|97
1761036300000|2025-10-21 08:45:00|5716.9|5715.1|5716.4|5713.4|5717.4|5715.4|5715.3|5712.9|135
1761036600000|2025-10-21 08:50:00|5716.3|5713.3|5717.7|5714.7|5717.9|5715.4|5715.5|5713|152
1761036900000|2025-10-21 08:55:00|5717.6|5714.6|5717.2|5714.2|5718.6|5716.2|5716.9|5713.9|144
1761037200000|2025-10-21 09:00:00|5717.1|5714.1|5716.9|5713.9|5718.7|5716.2|5716.6|5713.9|184
1761037500000|2025-10-21 09:05:00|5717|5714|5715.6|5712.6|5717|5715.1|5715.1|5712.1|114
1761037800000|2025-10-21 09:10:00|5715.7|5712.7|5717.4|5714.4|5717.5|5714.9|5714.8|5711.8|133
1761038100000|2025-10-21 09:15:00|5717.3|5714.3|5716.6|5713.6|5717.8|5715.1|5715.7|5713.4|159
1761038400000|2025-10-21 09:20:00|5716.8|5713.8|5717.5|5715.7|5718.6|5716.2|5715.9|5713|137
1761038700000|2025-10-21 09:25:00|5717.6|5715.8|5719.9|5718.1|5720|5718.2|5717.4|5715.1|140
1761039000000|2025-10-21 09:30:00|5720|5718.2|5720.7|5717.7|5722.2|5719.7|5719.5|5717.5|144
1761039300000|2025-10-21 09:35:00|5720.8|5717.8|5718.4|5715.4|5720.9|5717.9|5718.4|5715.4|82
1761039600000|2025-10-21 09:40:00|5718.2|5715.2|5717.9|5714.9|5718.5|5715.5|5717.4|5714.4|78
1761039900000|2025-10-21 09:45:00|5717.8|5714.8|5716.6|5713.6|5718.4|5716|5716.5|5713.5|105
1761040200000|2025-10-21 09:50:00|5716.7|5713.7|5717.6|5715.8|5718.1|5716.3|5716|5713.6|97
1761040500000|2025-10-21 09:55:00|5717.5|5715.7|5716.2|5714.4|5717.7|5715.9|5716.1|5714.3|87
1761040800000|2025-10-21 10:00:00|5716.3|5714.5|5717.9|5716.1|5717.9|5716.1|5716.3|5714.5|64
1761041100000|2025-10-21 10:05:00|5717.8|5716|5717.8|5714.8|5718.7|5716.2|5716.9|5714.5|137
1761041400000|2025-10-21 10:10:00|5717.6|5714.6|5716.4|5714.6|5718|5715.6|5715.9|5714.1|123
1761041700000|2025-10-21 10:15:00|5716.3|5714.5|5712.8|5711|5717.1|5714.7|5712.5|5710.1|162
1761042000000|2025-10-21 10:20:00|5712.7|5710.9|5715.6|5713.8|5716.2|5713.8|5712.4|5709.9|146
1761042300000|2025-10-21 10:25:00|5715.5|5713.7|5717.6|5714.6|5717.6|5714.7|5715.4|5713|90
1761042600000|2025-10-21 10:30:00|5717.7|5714.7|5717.8|5714.8|5718.2|5715.5|5716.6|5714.1|157
1761042900000|2025-10-21 10:35:00|5717.7|5714.7|5718.7|5715.7|5718.8|5716.4|5717.5|5714.7|132
1761043200000|2025-10-21 10:40:00|5718|5716.2|5717.1|5714.1|5718.5|5716.2|5716|5713.6|173
1761043500000|2025-10-21 10:45:00|5717|5714|5717.1|5714.1|5718|5715|5716|5713.3|186
1761043800000|2025-10-21 10:50:00|5717|5714|5718.3|5715.3|5718.7|5715.7|5716.1|5713.6|132
1761044100000|2025-10-21 10:55:00|5718.2|5715.2|5718.2|5715.2|5719.3|5716.3|5717.5|5715|170
1761044400000|2025-10-21 11:00:00|5718.4|5715.4|5721.1|5718.1|5721.4|5718.9|5717.5|5715|167
1761044700000|2025-10-21 11:05:00|5721.2|5718.2|5721.5|5718.5|5722.9|5720.2|5720.5|5717.9|155
1761045000000|2025-10-21 11:10:00|5721.6|5718.6|5722.4|5719.4|5722.6|5719.9|5721.1|5718.5|154
1761045300000|2025-10-21 11:15:00|5722.5|5719.5|5721.6|5718.6|5724.5|5721.5|5721.1|5718.6|118
1761045600000|2025-10-21 11:20:00|5721.5|5718.5|5724.9|5721.9|5725.4|5722.7|5721.1|5718.1|144
1761045900000|2025-10-21 11:25:00|5724.7|5721.7|5724.2|5722.4|5725.1|5722.7|5723.1|5720.7|149
1761046200000|2025-10-21 11:30:00|5724.3|5722.5|5725.9|5722.9|5726|5723.4|5724.2|5721.3|142
1761046500000|2025-10-21 11:35:00|5726|5723|5726.1|5723.1|5727.1|5724.6|5725.5|5722.9|153
1761046800000|2025-10-21 11:40:00|5725.5|5723.7|5724.5|5721.5|5726.1|5723.7|5724|5721.4|155
1761047100000|2025-10-21 11:45:00|5724.3|5721.3|5724.5|5721.5|5725.8|5723.4|5723.5|5721.1|150
1761047400000|2025-10-21 11:50:00|5724.4|5721.4|5724|5721|5725.5|5722.5|5723.5|5720.7|119
1761047700000|2025-10-21 11:55:00|5723.9|5720.9|5724.5|5721.5|5725.1|5722.6|5722.7|5720.4|225
1761048000000|2025-10-21 12:00:00|5724.6|5721.6|5723|5720|5725.8|5723|5722.5|5719.9|233
1761048300000|2025-10-21 12:05:00|5722.3|5720.5|5722.8|5719.8|5724.5|5721.5|5722|5719.7|201
1761048600000|2025-10-21 12:10:00|5722.9|5719.9|5723.9|5722.1|5724.4|5722.1|5722|5719.5|218
1761048900000|2025-10-21 12:15:00|5723.8|5722|5724|5722.2|5725.1|5723.3|5723.6|5721.8|159
1761049200000|2025-10-21 12:20:00|5724.2|5722.4|5724.2|5722.4|5725|5722.7|5723|5720.7|175
1761049500000|2025-10-21 12:25:00|5724.1|5722.3|5723.4|5721.6|5725.3|5723.5|5722.9|5721.1|105
1761049800000|2025-10-21 12:30:00|5723.5|5721.7|5723.2|5720.2|5725.3|5723|5722.3|5720.2|173
1761050100000|2025-10-21 12:35:00|5722.6|5720.8|5726.5|5723.5|5727|5724.1|5722.4|5720.2|236
1761050400000|2025-10-21 12:40:00|5726.4|5723.4|5724.9|5721.9|5726.4|5723.4|5724.2|5721.8|187
1761050700000|2025-10-21 12:45:00|5724.2|5722.4|5725.1|5722.1|5726.1|5723.6|5723.7|5721.3|190
1761051000000|2025-10-21 12:50:00|5725|5722|5726.9|5723.9|5727.2|5724.8|5724.1|5721.1|269
1761051300000|2025-10-21 12:55:00|5726.3|5724.5|5731|5728|5731.1|5728.1|5726.2|5723.9|303
1761051600000|2025-10-21 13:00:00|5730.9|5727.9|5729.5|5726.5|5731.5|5728.9|5727.9|5725.5|221
1761051900000|2025-10-21 13:05:00|5729.6|5726.6|5727.6|5724.6|5729.7|5727.2|5726.6|5724.1|291
1761052200000|2025-10-21 13:10:00|5728|5725|5729.1|5726.1|5729.3|5726.7|5726.5|5724|251
1761052500000|2025-10-21 13:15:00|5729|5726|5731|5729.2|5731|5729.2|5728.5|5725.9|307
1761052800000|2025-10-21 13:20:00|5730.9|5729.1|5730.4|5728.6|5731.5|5729.7|5729.9|5728.1|166
1761053100000|2025-10-21 13:25:00|5730.1|5728.3|5730.7|5728.9|5731.5|5729.7|5729.3|5727.5|131
1761053400000|2025-10-21 13:30:00|5730.8|5729|5728.5|5726.7|5731.6|5729.7|5728.3|5726.5|213
1761053700000|2025-10-21 13:35:00|5728.4|5726.6|5729.6|5727.8|5731.1|5728.7|5728.1|5725.5|214
1761054000000|2025-10-21 13:40:00|5729.7|5727.9|5727|5724|5730.5|5728.2|5725.5|5722.9|181
1761054300000|2025-10-21 13:45:00|5726.3|5724.5|5723.2|5720.2|5727.6|5725.1|5721.2|5718.2|212
1761054600000|2025-10-21 13:50:00|5723.6|5720.6|5724.2|5721.2|5724.5|5721.7|5722.1|5719.1|312
1761054900000|2025-10-21 13:55:00|5724.1|5721.1|5723.4|5721.6|5725.1|5722.7|5721.5|5718.5|325
1761055200000|2025-10-21 14:00:00|5724|5721|5725.6|5722.6|5726|5723.1|5722.1|5719.1|267
1761055500000|2025-10-21 14:05:00|5725.5|5722.5|5729.1|5726.1|5730.5|5727.5|5725|5722|272
1761055800000|2025-10-21 14:10:00|5729.3|5726.3|5732.9|5731.1|5733.4|5731.1|5728.5|5725.5|307
1761056100000|2025-10-21 14:15:00|5733.4|5730.4|5733.3|5731.5|5734.7|5732.2|5732.4|5730.1|285
1761056400000|2025-10-21 14:20:00|5733.4|5731.6|5735.1|5733.3|5736.9|5734.8|5733.3|5731.5|192
1761056700000|2025-10-21 14:25:00|5735.3|5733.5|5734.3|5732.5|5736|5734.2|5733.5|5731.7|172
1761057000000|2025-10-21 14:30:00|5734|5732.2|5735.1|5733.3|5735.2|5733.4|5733.3|5731.4|231
1761057300000|2025-10-21 14:35:00|5734.9|5733.1|5734.8|5733|5737.1|5735.3|5733.8|5732|266
1761057600000|2025-10-21 14:40:00|5734.9|5733.1|5731.8|5730|5735.5|5733.7|5731.8|5730|208
1761057900000|2025-10-21 14:45:00|5732|5730.2|5736.3|5734.5|5736.5|5734.7|5731.2|5728.9|225
1761058200000|2025-10-21 14:50:00|5736.2|5734.4|5736.8|5735|5737.6|5735.7|5735.5|5733.7|193
1761058500000|2025-10-21 14:55:00|5736.9|5735.1|5737|5735.2|5738.4|5736.3|5736.4|5734.6|151
1761058800000|2025-10-21 15:00:00|5737.1|5735.3|5743.9|5740.9|5744.1|5741.7|5737|5734.7|282
1761059100000|2025-10-21 15:05:00|5744|5741|5743|5740|5744.9|5742.6|5742.3|5740|239
1761059400000|2025-10-21 15:10:00|5743.1|5740.1|5743.4|5741.6|5744.9|5743.1|5742.4|5740.1|196
1761059700000|2025-10-21 15:15:00|5743.5|5741.7|5741.6|5739.8|5744.2|5741.7|5740.5|5738.5|235
1761060000000|2025-10-21 15:20:00|5741.5|5739.7|5742.2|5740.4|5742.2|5740.4|5740.4|5738.2|160
1761060300000|2025-10-21 15:25:00|5742.3|5740.5|5744.2|5742.4|5744.3|5742.5|5741.8|5739.5|161
1761060600000|2025-10-21 15:30:00|5744.3|5742.5|5743.1|5741.3|5745.1|5743.3|5742.8|5741|122
1761060900000|2025-10-21 15:35:00|5742.8|5741|5744.1|5741.1|5744.9|5742.5|5742.7|5740.4|214
1761061200000|2025-10-21 15:40:00|5744|5741|5745.2|5742.2|5745.4|5743|5742.7|5740.4|139
1761061500000|2025-10-21 15:45:00|5745.1|5742.1|5746.7|5743.7|5748.1|5745.5|5744.4|5742|229
1761061800000|2025-10-21 15:50:00|5746.8|5743.8|5747.1|5744.1|5747.6|5745.1|5746.4|5743.6|134
1761062100000|2025-10-21 15:55:00|5747.2|5744.2|5747.1|5744.1|5747.3|5744.9|5745.6|5743|149
1761062400000|2025-10-21 16:00:00|5747|5744|5749.5|5746.5|5750.4|5747.5|5745.5|5743.4|277
1761062700000|2025-10-21 16:05:00|5749.4|5746.4|5750.2|5748.4|5751.3|5748.6|5748.5|5746.1|176
1761063000000|2025-10-21 16:10:00|5750.1|5748.3|5748.1|5745.1|5750.7|5748.3|5746.9|5744.5|172
1761063300000|2025-10-21 16:15:00|5748|5745|5746.4|5744.6|5748|5745.6|5745.4|5743.5|142
1761063600000|2025-10-21 16:20:00|5746.3|5744.5|5745.3|5743.5|5746.5|5744.7|5744.9|5743.1|106
1761063900000|2025-10-21 16:25:00|5745.4|5743.6|5745.9|5744.1|5746.9|5744.9|5745.4|5743.6|105
1761064200000|2025-10-21 16:30:00|5745.8|5744|5746.1|5744.3|5747|5744.6|5745.6|5743.8|90
1761064500000|2025-10-21 16:35:00|5746|5744.2|5746|5743|5747.1|5744.7|5744.8|5742.9|132
1761064800000|2025-10-21 16:40:00|5745.9|5742.9|5746|5744.2|5746.4|5744.5|5745|5742.9|94
1761065100000|2025-10-21 16:45:00|5745.9|5744.1|5745.1|5743.3|5746|5744.2|5744.4|5742.6|100
1761065400000|2025-10-21 16:50:00|5745|5743.2|5744.5|5741.5|5745.5|5743.7|5741.2|5739.1|259
1761065700000|2025-10-21 16:55:00|5743.8|5742|5744|5741|5745.2|5742.8|5743|5740.5|200
1761066000000|2025-10-21 17:00:00|5743.8|5740.8|5743.5|5740.5|5744.4|5741.9|5741|5739|232
1761066300000|2025-10-21 17:05:00|5743.9|5740.9|5743.5|5740.5|5744.1|5741.6|5741.8|5739.9|138
1761066600000|2025-10-21 17:10:00|5743.4|5740.4|5743.1|5740.1|5744.4|5742.1|5742.1|5739.8|134
1761066900000|2025-10-21 17:15:00|5743|5740|5742|5740.2|5743.3|5740.9|5741.8|5739.8|94
1761067200000|2025-10-21 17:20:00|5742.2|5740.4|5740.9|5739.1|5742.6|5740.6|5739.9|5738.1|116
1761067500000|2025-10-21 17:25:00|5740.8|5739|5740.8|5739|5741.2|5739.2|5740|5737.9|84
1761067800000|2025-10-21 17:30:00|5740.9|5739.1|5742|5740.2|5742.3|5740.2|5740.6|5738.8|69
1761068100000|2025-10-21 17:35:00|5741.9|5740.1|5742.2|5740.4|5743|5741.2|5741.7|5739.9|61
1761068400000|2025-10-21 17:40:00|5742.3|5740.5|5744.9|5741.9|5744.9|5742.3|5742.3|5740.5|82
1761068700000|2025-10-21 17:45:00|5744.8|5741.8|5744.3|5742.5|5745.1|5742.7|5743.8|5741.5|50
1761069000000|2025-10-21 17:50:00|5744.2|5742.4|5745|5742|5745|5742.7|5743.3|5741.4|70
1761069300000|2025-10-21 17:55:00|5744.4|5742.6|5745.1|5742.1|5745.1|5743.2|5744.3|5742|43
1761069600000|2025-10-21 18:00:00|5744.9|5741.9|5745.3|5742.3|5746.7|5743.7|5744.5|5741.5|84
1761069900000|2025-10-21 18:05:00|5745.4|5742.4|5746|5743|5747|5744|5745.3|5742.3|100
1761070200000|2025-10-21 18:10:00|5745.3|5743.5|5745.4|5743.6|5745.5|5743.7|5744.9|5743.1|28
1761070500000|2025-10-21 18:15:00|5745.3|5743.5|5744.5|5742.7|5745.4|5743.6|5744.1|5742.3|59
1761070800000|2025-10-21 18:20:00|5744.4|5742.6|5743.5|5741.7|5745.1|5743|5742.6|5740.8|53
1761071100000|2025-10-21 18:25:00|5743.6|5741.8|5743|5741.2|5744|5742.2|5742.9|5741.1|43
1761071400000|2025-10-21 18:30:00|5743.4|5741.6|5745|5743.2|5745.1|5743.3|5743.4|5741.5|41
1761071700000|2025-10-21 18:35:00|5744.9|5743.1|5745|5743.2|5745.5|5743.3|5744.5|5742.4|34
1761072000000|2025-10-21 18:40:00|5745.1|5743.3|5744|5742.2|5745.1|5743.3|5744|5742.2|38
1761072300000|2025-10-21 18:45:00|5743.9|5742.1|5744.5|5742.7|5745.6|5743.1|5743.9|5741.4|65
1761072600000|2025-10-21 18:50:00|5744.8|5743|5745.7|5742.7|5745.8|5743.6|5744.5|5742.1|56
1761072900000|2025-10-21 18:55:00|5745.1|5743.3|5745.4|5742.4|5746.1|5744|5744.8|5742.4|95
1761073200000|2025-10-21 19:00:00|5744.9|5743.1|5744.4|5742.6|5745.7|5743.2|5743.9|5741.5|128
1761073500000|2025-10-21 19:05:00|5745|5742|5743.9|5742.1|5745|5742.6|5743.8|5741.4|88
1761073800000|2025-10-21 19:10:00|5744.4|5741.4|5744.3|5742.5|5744.4|5742.6|5743.5|5741.2|38
1761074100000|2025-10-21 19:15:00|5744.4|5742.6|5744.4|5742.6|5744.9|5742.7|5743.8|5741.7|89
1761074400000|2025-10-21 19:20:00|5744.3|5742.5|5743.9|5742.1|5744.4|5742.6|5743.9|5742.1|43
1761074700000|2025-10-21 19:25:00|5744|5742.2|5743.5|5741.7|5744.5|5742.4|5743.5|5741.2|73
1761075000000|2025-10-21 19:30:00|5743.4|5741.6|5744|5742.2|5744.1|5742.3|5743.1|5741.3|50
1761075300000|2025-10-21 19:35:00|5744.1|5742.3|5744.9|5743.1|5745|5743.2|5744.1|5742.3|27
1761075600000|2025-10-21 19:40:00|5744.8|5743|5745.3|5743.5|5745.6|5743.5|5744.4|5742.6|38
1761075900000|2025-10-21 19:45:00|5745.2|5743.4|5746.5|5744.7|5746.5|5744.7|5745.2|5743.1|37
1761076200000|2025-10-21 19:50:00|5746.6|5744.8|5748.1|5745.1|5748.2|5745.2|5746.5|5744.1|40
1761076500000|2025-10-21 19:55:00|5748|5745|5746.4|5743.4|5748.5|5745.7|5745.7|5743.3|111
1761076800000|2025-10-21 20:00:00|5746.3|5743.3|5742.6|5739.6|5746.3|5743.3|5742.4|5739.4|148
1761077100000|2025-10-21 20:05:00|5742.7|5739.7|5742.7|5740.9|5743.2|5740.9|5742.2|5739.2|91
1761077400000|2025-10-21 20:10:00|5743.2|5740.2|5742.7|5739.7|5743.6|5740.9|5742.2|5739.7|96
1761077700000|2025-10-21 20:15:00|5742.2|5740.4|5742.2|5740.4|5743.1|5740.6|5742.1|5739.4|84
1761078000000|2025-10-21 20:20:00|5742.8|5739.8|5742.5|5739.5|5742.8|5739.8|5742.2|5739.2|37
1761078300000|2025-10-21 20:25:00|5742.9|5739.9|5742.3|5740.5|5743.1|5740.6|5742.3|5739.6|85
1761078600000|2025-10-21 20:30:00|5742.4|5740.6|5743.4|5740.4|5743.4|5740.6|5741.6|5739|55
1761078900000|2025-10-21 20:35:00|5743.5|5740.5|5743.5|5740.5|5743.6|5741.1|5742.6|5740.1|35
1761079200000|2025-10-21 20:40:00|5743.6|5740.6|5743.4|5741.6|5744.6|5742.2|5742.9|5740.5|72
1761079500000|2025-10-21 20:45:00|5743.2|5741.4|5743.9|5740.9|5744|5741.6|5743.2|5740.7|19
1761079800000|2025-10-21 20:50:00|5744|5741|5742.9|5739.9|5744|5741|5742.8|5739.8|53
1761080100000|2025-10-21 20:55:00|5743.8|5739|5744.3|5738.5|5744.5|5739.6|5743.4|5738.5|67
1761080400000|2025-10-21 21:00:00|5744.9|5739.1|5740.1|5734.3|5744.9|5739.1|5740.1|5734.3|20
1761080700000|2025-10-21 21:05:00|5740.5|5734.7|5742.2|5736.4|5742.8|5737|5740.1|5734.3|41
1761081000000|2025-10-21 21:10:00|5742.3|5736.5|5741.2|5735.4|5742.8|5737|5740.2|5734.4|85
1761081300000|2025-10-21 21:15:00|5741.1|5735.3|5741.1|5735.3|5741.6|5735.8|5739.7|5733.9|44
1761081600000|2025-10-21 21:20:00|5741|5735.2|5743.1|5738|5743.9|5738.1|5740.9|5735.1|74
1761081900000|2025-10-21 21:25:00|5743.4|5737.8|5743.9|5738.1|5744.7|5738.9|5743.4|5737.7|60
1761082200000|2025-10-21 21:30:00|5743.8|5738|5743.7|5737.9|5744.4|5738.6|5741.3|5735.5|103
1761082500000|2025-10-21 21:35:00|5743.6|5737.8|5742.9|5737.1|5743.7|5737.9|5742.6|5736.8|115
1761082800000|2025-10-21 21:40:00|5743|5737.2|5742.8|5737|5743.2|5737.4|5742.6|5736.8|94
1761083100000|2025-10-21 21:45:00|5742.9|5737.7|5743.3|5737.5|5744.1|5738.3|5742.5|5736.7|66
1761083400000|2025-10-21 21:50:00|5743.2|5737.4|5743|5737.2|5744.2|5738.4|5742.9|5737.1|60
1761083700000|2025-10-21 21:55:00|5742.8|5737|5741.8|5736|5743.4|5737.6|5741.2|5735.4|77
1761084000000|2025-10-21 22:00:00|5742.7|5736.9|5744.3|5739.5|5744.9|5739.7|5741.7|5735.9|124
1761084300000|2025-10-21 22:05:00|5743.4|5740.4|5742.1|5739.1|5743.4|5740.4|5741.9|5738.9|41
1761084600000|2025-10-21 22:10:00|5742|5739|5743|5740|5743.2|5740.2|5741.9|5738.9|40
1761084900000|2025-10-21 22:15:00|5742.9|5739.9|5743.5|5740.5|5743.6|5740.6|5742.9|5739.9|20
1761085200000|2025-10-21 22:20:00|5743.6|5740.6|5744.3|5741.3|5744.3|5741.3|5743.2|5740.2|46
1761085500000|2025-10-21 22:25:00|5744.2|5741.2|5744.5|5741.5|5744.9|5741.9|5744.1|5741.1|32
1761085800000|2025-10-21 22:30:00|5744.2|5741.2|5744.5|5741.5|5744.6|5741.6|5744.2|5741.2|30
1761086100000|2025-10-21 22:35:00|5744.6|5741.6|5743.5|5740.5|5744.6|5741.6|5743.5|5740.5|29
1761086400000|2025-10-21 22:40:00|5743.4|5740.4|5743.7|5740.7|5744|5741|5743.4|5740.4|25
1761086700000|2025-10-21 22:45:00|5743.8|5740.8|5744.1|5741.1|5744.1|5741.1|5743.8|5740.8|13
1761087000000|2025-10-21 22:50:00|5744|5741|5743.5|5740.5|5744|5741|5743.2|5740.2|28
1761087300000|2025-10-21 22:55:00|5743.6|5740.6|5742.9|5739.9|5744.2|5741.2|5742.8|5739.8|79
1761087600000|2025-10-21 23:00:00|5743|5740|5741.5|5738.5|5743.5|5740.5|5740.9|5737.9|71
1761087900000|2025-10-21 23:05:00|5741.6|5738.6|5744|5741|5744.1|5741.1|5741.5|5738.5|48
1761088200000|2025-10-21 23:10:00|5743.9|5740.9|5743.1|5740.1|5744|5741|5742.9|5739.9|36
1761088500000|2025-10-21 23:15:00|5743.7|5740.7|5742.1|5739.1|5744.3|5741.5|5741.1|5738.6|51
1761088800000|2025-10-21 23:20:00|5741.5|5739.7|5742.9|5739.9|5743|5740|5741.3|5738.6|31
1761089100000|2025-10-21 23:25:00|5742.8|5739.8|5743.4|5740.4|5743.8|5740.8|5742.4|5739.4|39
1761089400000|2025-10-21 23:30:00|5743.5|5740.5|5744.4|5741.4|5744.4|5741.4|5743.1|5740.1|27
1761089700000|2025-10-21 23:35:00|5744.3|5741.3|5744.4|5741.4|5744.6|5742.1|5743.8|5741.1|28
1761090000000|2025-10-21 23:40:00|5744.1|5741.1|5744.9|5741.9|5745|5742.6|5744|5741.1|39
1761090300000|2025-10-21 23:45:00|5744.8|5741.8|5742.5|5739.5|5744.9|5742.5|5741|5738.6|68
1761090600000|2025-10-21 23:50:00|5742.4|5739.4|5743|5740|5743.2|5740.6|5742|5739.3|61
1761090900000|2025-10-21 23:55:00|5743.1|5740.1|5743.4|5740.4|5744|5741|5742.3|5740|67
1761091200000|2025-10-22 00:00:00|5743.5|5740.5|5746.6|5743.6|5747|5744|5743.5|5740.5|170
1761091500000|2025-10-22 00:05:00|5746.5|5743.5|5742.5|5740.7|5747|5744.1|5741.8|5740|167
1761091800000|2025-10-22 00:10:00|5742.4|5740.6|5745.9|5744.1|5745.9|5744.1|5742.4|5740.6|111
1761092100000|2025-10-22 00:15:00|5746|5744.2|5743.3|5741.5|5746|5744.2|5742.3|5740.5|152
1761092400000|2025-10-22 00:20:00|5743.4|5741.6|5744.4|5742.6|5745|5743.2|5743.4|5741|128
1761092700000|2025-10-22 00:25:00|5744.1|5742.3|5745|5743.2|5745.9|5743.6|5743.6|5741.1|97
1761093000000|2025-10-22 00:30:00|5745.3|5743.5|5746|5743|5746.6|5744.2|5744|5741.9|103
1761093300000|2025-10-22 00:35:00|5746.1|5743.1|5746.5|5743.5|5747.1|5744.1|5744.6|5742|130
1761093600000|2025-10-22 00:40:00|5746.6|5743.6|5746.2|5743.2|5748|5745|5745.1|5742.1|134
1761093900000|2025-10-22 00:45:00|5746.1|5743.1|5748.1|5745.1|5748.2|5745.2|5746|5743|110
1761094200000|2025-10-22 00:50:00|5748.2|5745.2|5746|5743|5748.5|5745.5|5744.9|5742.4|139
1761094500000|2025-10-22 00:55:00|5745.9|5742.9|5742.7|5739.7|5746|5743.2|5742.7|5739.7|169
1761094800000|2025-10-22 01:00:00|5742.6|5739.6|5744.5|5741.5|5745.5|5743|5742.4|5739.4|146
1761095100000|2025-10-22 01:05:00|5744.4|5741.4|5745|5742|5746.5|5743.5|5743.5|5740.9|138
1761095400000|2025-10-22 01:10:00|5745.1|5742.1|5744.9|5741.9|5746|5743.5|5743.5|5740.9|104
1761095700000|2025-10-22 01:15:00|5745.1|5742.1|5743.3|5741.5|5745.7|5743.1|5743|5741.2|57
1761096000000|2025-10-22 01:20:00|5743.2|5741.4|5742.3|5740.5|5744.4|5741.8|5742.3|5740|95
1761096300000|2025-10-22 01:25:00|5742.7|5739.7|5740.9|5739.1|5743.1|5740.5|5740.8|5739|62
1761096600000|2025-10-22 01:30:00|5740.8|5739|5741.3|5739.5|5741.6|5739.7|5740|5737.9|92
1761096900000|2025-10-22 01:35:00|5741|5739.2|5740.8|5739|5741.8|5740|5740.6|5738.8|68
1761097200000|2025-10-22 01:40:00|5740.7|5738.9|5741.3|5739.5|5741.3|5739.5|5739.5|5737.7|66
1761097500000|2025-10-22 01:45:00|5741.5|5739.7|5743.7|5740.7|5744.7|5741.8|5740.8|5739|141
1761097800000|2025-10-22 01:50:00|5743|5741.2|5741.4|5738.4|5744.5|5741.6|5741.3|5738.4|108
1761098100000|2025-10-22 01:55:00|5741.3|5738.3|5743.8|5740.8|5744.4|5741.4|5741.3|5738.3|104
1761098400000|2025-10-22 02:00:00|5744|5741|5744.5|5741.5|5745.2|5742.6|5743.6|5741|111
1761098700000|2025-10-22 02:05:00|5744.6|5741.6|5746.6|5743.6|5746.7|5744.2|5744.5|5741.6|113
1761099000000|2025-10-22 02:10:00|5746.7|5743.7|5749|5747.2|5751|5748|5746.1|5743.1|120
1761099300000|2025-10-22 02:15:00|5749.1|5747.3|5749.5|5746.5|5751.2|5748.5|5749.1|5746.4|164
1761099600000|2025-10-22 02:20:00|5749.6|5746.6|5751|5748|5751.5|5748.7|5748.9|5746.4|110
1761099900000|2025-10-22 02:25:00|5751.1|5748.1|5750|5747|5751.5|5748.5|5748.9|5746.7|86
1761100200000|2025-10-22 02:30:00|5749.9|5746.9|5748.4|5746.6|5750|5747.5|5748.3|5745.9|68
1761100500000|2025-10-22 02:35:00|5748.3|5746.5|5747|5745.2|5748.3|5746.5|5746.8|5745|36
1761100800000|2025-10-22 02:40:00|5747.3|5745.5|5748|5746.2|5748.4|5746.6|5747.2|5745.4|45
1761101100000|2025-10-22 02:45:00|5748.1|5746.3|5748.1|5746.3|5748.4|5746.6|5747.3|5745.5|47
1761101400000|2025-10-22 02:50:00|5748.2|5746.4|5748.4|5746.6|5748.6|5746.8|5747.8|5746|32
1761101700000|2025-10-22 02:55:00|5748.5|5746.7|5748|5746.2|5748.6|5746.8|5748|5746.2|26
1761102000000|2025-10-22 03:00:00|5748.3|5746.5|5747.2|5744.2|5748.8|5746.5|5747|5744.2|85
1761102300000|2025-10-22 03:05:00|5746.7|5744.9|5747|5745.2|5747.9|5745.6|5746.7|5744.9|49
1761102600000|2025-10-22 03:10:00|5746.9|5745.1|5747.8|5746|5748.9|5746.5|5746.8|5745|58
1761102900000|2025-10-22 03:15:00|5748.4|5745.4|5747.8|5746|5749.5|5747.1|5747.6|5745.4|36
1761103200000|2025-10-22 03:20:00|5747.5|5745.7|5746.4|5744.6|5747.5|5745.7|5745.8|5744|60
1761103500000|2025-10-22 03:25:00|5746.5|5744.7|5747.9|5744.9|5748.1|5745.5|5745.8|5744|34
1761103800000|2025-10-22 03:30:00|5748|5745|5747.5|5745.7|5748.4|5745.9|5746.5|5744.5|50
1761104100000|2025-10-22 03:35:00|5747.7|5745.9|5748.9|5745.9|5749.1|5746.1|5747.7|5745.1|71
1761104400000|2025-10-22 03:40:00|5749|5746|5749.5|5746.5|5749.9|5747.1|5748.8|5746|52
1761104700000|2025-10-22 03:45:00|5749.4|5746.4|5750.6|5747.6|5751.5|5748.5|5748.6|5746.4|61
1761105000000|2025-10-22 03:50:00|5750.5|5747.5|5749.7|5746.7|5751|5748.5|5749.3|5746.6|63
1761105300000|2025-10-22 03:55:00|5749|5747.2|5749.1|5746.1|5750.7|5748.2|5748.8|5746|105
1761105600000|2025-10-22 04:00:00|5749.4|5746.4|5750.3|5747.3|5751|5748.6|5749.4|5746.4|81
1761105900000|2025-10-22 04:05:00|5750.1|5747.1|5750.1|5747.1|5751.1|5748.7|5749.3|5746.3|114
1761106200000|2025-10-22 04:10:00|5750.2|5747.2|5751.6|5748.6|5751.6|5749.1|5749.5|5747.2|71
1761106500000|2025-10-22 04:15:00|5751.5|5749.7|5753|5750|5753.2|5750.7|5751.5|5749|79
1761106800000|2025-10-22 04:20:00|5753.1|5750.1|5752.2|5750.4|5753.3|5750.7|5751.7|5749.4|71
1761107100000|2025-10-22 04:25:00|5752.1|5750.3|5751.3|5749.5|5752.6|5750.3|5751.1|5748.7|57
1761107400000|2025-10-22 04:30:00|5751.1|5749.3|5752.6|5749.6|5752.6|5749.8|5750.9|5748.5|45
1761107700000|2025-10-22 04:35:00|5752.5|5749.5|5752|5750.2|5752.7|5750.3|5751.6|5749|37
1761108000000|2025-10-22 04:40:00|5751.7|5749.9|5752.4|5750.6|5753|5750.7|5751.6|5749.4|65
1761108300000|2025-10-22 04:45:00|5752.5|5750.7|5751.4|5749.6|5752.6|5750.8|5750.9|5749.1|27
1761108600000|2025-10-22 04:50:00|5751.5|5749.7|5751.4|5749.6|5753.1|5750.5|5751.4|5749.3|42
1761108900000|2025-10-22 04:55:00|5751.5|5749.7|5752.8|5751|5752.9|5751.1|5751.5|5749.7|49
1761109200000|2025-10-22 05:00:00|5752.9|5751.1|5754.5|5751.5|5754.7|5752.1|5752.9|5751.1|50
1761109500000|2025-10-22 05:05:00|5754.6|5751.6|5756|5753|5756|5754.1|5754|5751.6|48
1761109800000|2025-10-22 05:10:00|5755.9|5752.9|5756|5753|5756.1|5753.7|5754.4|5752|83
1761110100000|2025-10-22 05:15:00|5756.1|5753.1|5755.7|5753.9|5756.9|5754.3|5755.4|5752.5|57
1761110400000|2025-10-22 05:20:00|5756.4|5753.4|5755.5|5752.5|5756.5|5753.6|5753.8|5751.1|88
1761110700000|2025-10-22 05:25:00|5755.4|5752.4|5756.1|5753.1|5756.4|5753.4|5754.9|5751.9|76
1761111000000|2025-10-22 05:30:00|5756.2|5753.2|5757.2|5755.4|5758.1|5755.4|5755.6|5753.1|93
1761111300000|2025-10-22 05:35:00|5757.1|5755.3|5756.7|5754.9|5758.7|5756.3|5756.5|5754.5|53
1761111600000|2025-10-22 05:40:00|5756.8|5755|5757|5754|5757.7|5755.5|5756.1|5753.5|57
1761111900000|2025-10-22 05:45:00|5757.1|5754.1|5757|5754|5757.8|5755.3|5756.2|5753.9|58
1761112200000|2025-10-22 05:50:00|5756.3|5754.5|5757.6|5754.6|5758.1|5756.1|5756.3|5754.4|57
1761112500000|2025-10-22 05:55:00|5757.5|5754.5|5757.5|5754.5|5757.7|5755.6|5756.1|5754.3|40
1761112800000|2025-10-22 06:00:00|5756.8|5755|5755.3|5753.5|5757.2|5755|5753.2|5751.1|155
1761113100000|2025-10-22 06:05:00|5754.9|5753.1|5756.8|5755|5757.1|5755.3|5753.9|5752|148
1761113400000|2025-10-22 06:10:00|5756.9|5755.1|5758.7|5756.9|5759.8|5758|5756.9|5754.5|134
1761113700000|2025-10-22 06:15:00|5758.8|5757|5758.5|5756.7|5758.9|5757.1|5757.5|5755.7|106
1761114000000|2025-10-22 06:20:00|5758.6|5756.8|5758.8|5755.8|5761|5758.3|5758.4|5755.5|184
1761114300000|2025-10-22 06:25:00|5758.6|5755.6|5757.5|5755.7|5760.1|5757.5|5757.4|5754.9|185
1761114600000|2025-10-22 06:30:00|5757.4|5755.6|5759|5756|5760.2|5757.3|5757.4|5754.9|225
1761114900000|2025-10-22 06:35:00|5758.8|5755.8|5760.1|5757.1|5762.1|5759.1|5758.7|5755.7|163
1761115200000|2025-10-22 06:40:00|5760|5757|5762|5759|5762.5|5759.5|5759.3|5756.5|177
1761115500000|2025-10-22 06:45:00|5761.9|5758.9|5759.9|5756.9|5762.5|5759.6|5759.2|5756.6|184
1761115800000|2025-10-22 06:50:00|5759.8|5756.8|5759.3|5757.5|5760.6|5758.2|5758.7|5756.5|153
1761116100000|2025-10-22 06:55:00|5759.7|5756.7|5759.5|5756.5|5760.8|5757.8|5758.3|5755.8|189
1761116400000|2025-10-22 07:00:00|5759.6|5756.6|5756.2|5754.4|5760.7|5757.7|5755.9|5753.5|271
1761116700000|2025-10-22 07:05:00|5756.1|5754.3|5753.5|5750.5|5757.5|5755.1|5752.4|5750.2|221
1761117000000|2025-10-22 07:10:00|5752.9|5751.1|5753.5|5750.5|5753.5|5751.3|5751.8|5749.2|179
1761117300000|2025-10-22 07:15:00|5753.6|5750.6|5752|5750.2|5753.7|5751.3|5751.1|5748.7|215
1761117600000|2025-10-22 07:20:00|5752.1|5750.3|5751.8|5748.8|5754.4|5751.7|5750.6|5748.1|203
1761117900000|2025-10-22 07:25:00|5751.9|5748.9|5753.6|5750.6|5753.9|5751.2|5750.6|5748.2|164
1761118200000|2025-10-22 07:30:00|5753.5|5750.5|5752.9|5749.9|5754.5|5751.5|5752.3|5749.3|128
1761118500000|2025-10-22 07:35:00|5753|5750|5754.1|5751.1|5754.1|5751.1|5751.6|5749.1|157
1761118800000|2025-10-22 07:40:00|5754|5751|5755|5752|5755.9|5752.9|5754|5751|140
1761119100000|2025-10-22 07:45:00|5755.3|5752.3|5755.1|5752.1|5755.6|5752.6|5754.2|5751.3|89
1761119400000|2025-10-22 07:50:00|5755.2|5752.2|5753.6|5750.6|5755.3|5752.6|5752.8|5750.4|160
1761119700000|2025-10-22 07:55:00|5753.5|5750.5|5752.9|5751.1|5755.8|5752.8|5752.8|5750.1|181
1761120000000|2025-10-22 08:00:00|5753.1|5750.1|5748.6|5745.6|5753.1|5750.6|5748.1|5745.5|218
1761120300000|2025-10-22 08:05:00|5748.7|5745.7|5750.1|5747.1|5750.7|5748.1|5747.5|5744.9|195
1761120600000|2025-10-22 08:10:00|5750|5747|5748|5746.2|5751.5|5748.6|5748|5746.2|173
1761120900000|2025-10-22 08:15:00|5747.9|5746.1|5748.5|5745.5|5749.6|5747.2|5747|5744.6|211
1761121200000|2025-10-22 08:20:00|5747.9|5746.1|5749.9|5748.1|5750.6|5748.5|5746.9|5744.7|173
1761121500000|2025-10-22 08:25:00|5750|5748.2|5749.4|5747.6|5750.6|5748.5|5748.7|5746.9|136
1761121800000|2025-10-22 08:30:00|5749.3|5747.5|5747.3|5745.5|5749.3|5747.5|5747|5745.2|132
1761122100000|2025-10-22 08:35:00|5747.2|5745.4|5747.7|5745.9|5749|5746.6|5746.6|5744.1|138
1761122400000|2025-10-22 08:40:00|5747.8|5746|5745.5|5743.7|5748.5|5746.4|5745.4|5743.6|140
1761122700000|2025-10-22 08:45:00|5745.6|5743.8|5746.5|5744.7|5746.5|5744.7|5745.3|5743.5|115
1761123000000|2025-10-22 08:50:00|5746.4|5744.6|5748.8|5747|5749|5747.2|5746.2|5744.4|106
1761123300000|2025-10-22 08:55:00|5748.9|5747.1|5748.5|5746.7|5750|5748.2|5748.4|5746.6|111
1761123600000|2025-10-22 09:00:00|5748.4|5746.6|5749|5747.2|5750|5747.8|5748.1|5746.3|147
1761123900000|2025-10-22 09:05:00|5748.9|5747.1|5750.6|5748.8|5751.1|5749|5748.8|5746.9|106
1761124200000|2025-10-22 09:10:00|5750.5|5748.7|5749.6|5747.8|5750.6|5748.8|5749.1|5747.3|104
1761124500000|2025-10-22 09:15:00|5749.4|5747.6|5749.5|5746.5|5749.5|5747.7|5747.6|5744.8|177
1761124800000|2025-10-22 09:20:00|5749.6|5746.6|5748.3|5746.5|5750.5|5747.6|5747.8|5745.4|161
1761125100000|2025-10-22 09:25:00|5749.1|5746.1|5749.5|5747.7|5750.4|5748|5748.4|5745.9|134
1761125400000|2025-10-22 09:30:00|5749.4|5747.6|5749.6|5746.6|5751|5748.5|5749.1|5746.6|133
1761125700000|2025-10-22 09:35:00|5749.7|5746.7|5748|5746.2|5750.4|5748|5747.8|5746|107
1761126000000|2025-10-22 09:40:00|5747.9|5746.1|5746.6|5744.8|5748.6|5746.8|5746.6|5744.8|65
1761126300000|2025-10-22 09:45:00|5746.7|5744.9|5746.2|5744.4|5747.3|5745.5|5745.8|5744|76
1761126600000|2025-10-22 09:50:00|5746.3|5744.5|5746.9|5745.1|5747.3|5745.1|5745.9|5743.5|112
1761126900000|2025-10-22 09:55:00|5747.5|5744.5|5747.1|5745.3|5748.6|5745.6|5746.3|5743.9|73
1761127200000|2025-10-22 10:00:00|5747|5745.2|5748.6|5745.6|5749|5746|5746.9|5744.5|113
1761127500000|2025-10-22 10:05:00|5748.5|5745.5|5745.8|5744|5748.6|5745.6|5745.8|5743.5|156
1761127800000|2025-10-22 10:10:00|5745.7|5743.9|5746.6|5743.6|5746.9|5744|5744.8|5742.4|106
1761128100000|2025-10-22 10:15:00|5746.5|5743.5|5744.8|5743|5746.7|5744.3|5744.8|5742.5|100
1761128400000|2025-10-22 10:20:00|5745.5|5742.5|5744.4|5742.6|5745.6|5743.2|5743.9|5741.5|104
1761128700000|2025-10-22 10:25:00|5744.5|5742.7|5745.1|5742.1|5745.5|5743.1|5743.4|5741|146
1761129000000|2025-10-22 10:30:00|5744.4|5742.6|5744.6|5741.6|5745.5|5742.9|5743.9|5741.5|98
1761129300000|2025-10-22 10:35:00|5744.5|5741.5|5744.3|5742.5|5745.5|5742.9|5743.9|5741.4|94
1761129600000|2025-10-22 10:40:00|5744.9|5741.9|5745.4|5742.4|5745.5|5742.9|5743.8|5740.8|135
1761129900000|2025-10-22 10:45:00|5745.3|5742.3|5745.5|5742.5|5745.9|5743.1|5744.8|5742|99
1761130200000|2025-10-22 10:50:00|5745.4|5742.4|5743.3|5741.5|5746|5743|5743.2|5740.9|88
1761130500000|2025-10-22 10:55:00|5743.9|5740.9|5741.5|5738.5|5743.9|5741.5|5740.3|5738.1|135
1761130800000|2025-10-22 11:00:00|5740.5|5738.7|5739.5|5737.7|5743|5740|5739.5|5737|167
1761131100000|2025-10-22 11:05:00|5739.6|5737.8|5739.3|5737.5|5741.9|5739.5|5739.3|5737|113
1761131400000|2025-10-22 11:10:00|5739.2|5737.4|5741.1|5738.1|5741.1|5738.6|5738.8|5736.4|130
1761131700000|2025-10-22 11:15:00|5741.2|5738.2|5741.1|5739.3|5741.7|5739.3|5740.3|5737.9|111
1761132000000|2025-10-22 11:20:00|5741|5739.2|5739.6|5737.8|5742.5|5740|5739.5|5737|148
1761132300000|2025-10-22 11:25:00|5739.7|5737.9|5739.3|5737.5|5741.1|5738.6|5738.8|5736.5|174
1761132600000|2025-10-22 11:30:00|5739.4|5737.6|5740.7|5737.7|5741.3|5738.9|5739.3|5737|158
1761132900000|2025-10-22 11:35:00|5740|5738.2|5740.6|5737.6|5742.1|5739.6|5739.7|5737.4|184
1761133200000|2025-10-22 11:40:00|5740.7|5737.7|5740.3|5738.5|5740.9|5738.5|5739|5736.5|170
1761133500000|2025-10-22 11:45:00|5740.6|5737.6|5740.8|5737.8|5741.5|5739.1|5739.4|5737|192
1761133800000|2025-10-22 11:50:00|5741|5738|5741.5|5738.5|5742|5739.6|5739.7|5737.2|180
1761134100000|2025-10-22 11:55:00|5741.4|5738.4|5740.1|5737.1|5742|5739.6|5739.5|5737.1|173
1761134400000|2025-10-22 12:00:00|5739.4|5737.6|5743.2|5740.2|5743.7|5740.9|5739.4|5737|281
1761134700000|2025-10-22 12:05:00|5743.1|5740.1|5742.1|5739.1|5743.6|5741.2|5741.3|5739|171
1761135000000|2025-10-22 12:10:00|5741.5|5739.7|5744.2|5741.2|5744.3|5741.8|5741.5|5739.5|166
1761135300000|2025-10-22 12:15:00|5744.5|5741.5|5744.1|5741.1|5745|5742.2|5743.2|5740.5|158
1761135600000|2025-10-22 12:20:00|5744|5741|5743|5740|5744|5741.2|5740.8|5738.4|183
1761135900000|2025-10-22 12:25:00|5743.2|5740.2|5745|5742|5745.5|5742.5|5743.1|5740.1|156
1761136200000|2025-10-22 12:30:00|5745.1|5742.1|5743.7|5741.9|5746.2|5743.6|5743.7|5741.2|151
1761136500000|2025-10-22 12:35:00|5743.8|5742|5743.5|5740.5|5745.1|5742.5|5742.4|5740|159
1761136800000|2025-10-22 12:40:00|5743.1|5741.3|5742|5739|5743.9|5741.5|5741.1|5738.9|142
1761137100000|2025-10-22 12:45:00|5742.1|5739.1|5741.1|5739.3|5742.8|5740.5|5741|5738.5|187
1761137400000|2025-10-22 12:50:00|5741.6|5738.6|5744.8|5741.8|5744.9|5742.3|5741.1|5738.5|255
1761137700000|2025-10-22 12:55:00|5745|5742|5743.9|5740.9|5745.9|5743.5|5743|5740.6|185
1761138000000|2025-10-22 13:00:00|5743.6|5740.6|5743.1|5741.3|5744.6|5742|5742.7|5740.4|189
1761138300000|2025-10-22 13:05:00|5743|5741.2|5743.9|5740.9|5744|5741.7|5741.7|5739.9|178
1761138600000|2025-10-22 13:10:00|5744|5741|5743|5741.2|5744|5741.6|5742.5|5740.3|150
1761138900000|2025-10-22 13:15:00|5743.1|5741.3|5744.2|5742.4|5744.8|5743|5742.5|5740.7|148
1761139200000|2025-10-22 13:20:00|5744.3|5742.5|5742|5740.2|5744.3|5742.5|5741.8|5740|118
1761139500000|2025-10-22 13:25:00|5742.1|5740.3|5743.3|5741.5|5743.8|5741.5|5741.3|5739.5|174
1761139800000|2025-10-22 13:30:00|5743.1|5741.3|5745.1|5743.3|5745.4|5743.6|5743|5740.6|231
1761140100000|2025-10-22 13:35:00|5745.2|5743.4|5747.5|5744.5|5747.7|5745.3|5743.3|5741.1|262
1761140400000|2025-10-22 13:40:00|5747.6|5744.6|5745.2|5743.4|5747.6|5745.2|5744.4|5741.9|198
1761140700000|2025-10-22 13:45:00|5745.8|5742.8|5744.8|5743|5746.4|5744.1|5742.8|5741|156
1761141000000|2025-10-22 13:50:00|5744.7|5742.9|5745.6|5743.8|5747.7|5744.7|5743.8|5742|216
1761141300000|2025-10-22 13:55:00|5745.5|5743.7|5745.4|5742.4|5747|5744.7|5744|5741.6|225
1761141600000|2025-10-22 14:00:00|5745.3|5742.3|5748|5745|5748.4|5746|5744.7|5741.9|288
1761141900000|2025-10-22 14:05:00|5748.1|5745.1|5747.6|5744.6|5748.9|5745.9|5746.5|5744.4|181
1761142200000|2025-10-22 14:10:00|5747.5|5744.5|5746.8|5745|5748|5745.7|5745.3|5742.5|188
1761142500000|2025-10-22 14:15:00|5746.9|5745.1|5748.1|5745.1|5749.4|5746.8|5746.3|5743.6|226
1761142800000|2025-10-22 14:20:00|5747.5|5745.7|5747|5744|5748.9|5746.3|5746.4|5744|242
1761143100000|2025-10-22 14:25:00|5746.4|5744.6|5745.2|5742.2|5747.5|5745|5744.1|5741.7|207
1761143400000|2025-10-22 14:30:00|5745.1|5742.1|5744.5|5741.5|5745.6|5743.3|5742.5|5740.2|281
1761143700000|2025-10-22 14:35:00|5744.1|5742.3|5744.9|5741.9|5745.9|5743.3|5743.3|5740.9|181
1761144000000|2025-10-22 14:40:00|5745|5742|5741.1|5738.1|5745.3|5742.3|5740|5738|247
1761144300000|2025-10-22 14:45:00|5741|5738|5742.9|5739.9|5743|5740.5|5738.8|5736.5|242
1761144600000|2025-10-22 14:50:00|5743.2|5740.2|5741.8|5740|5744.3|5741.9|5741.4|5739.4|217
1761144900000|2025-10-22 14:55:00|5741.9|5740.1|5743.3|5741.5|5744|5741.8|5740.8|5739|193
1761145200000|2025-10-22 15:00:00|5743.4|5741.6|5748.5|5746.7|5748.5|5746.7|5743.2|5741.4|235
1761145500000|2025-10-22 15:05:00|5748.4|5746.6|5749.8|5748|5750.5|5748.6|5747.6|5745.6|254
1761145800000|2025-10-22 15:10:00|5749.7|5747.9|5748.8|5747|5749.8|5748|5747.8|5745.4|179
1761146100000|2025-10-22 15:15:00|5748.9|5747.1|5750.5|5748.7|5750.5|5748.7|5748.4|5746.6|146
1761146400000|2025-10-22 15:20:00|5750.4|5748.6|5747.5|5745.7|5750.8|5749|5746.4|5744.6|180
1761146700000|2025-10-22 15:25:00|5747.8|5746|5747.9|5746.1|5748.4|5746.6|5746.8|5745|193
1761147000000|2025-10-22 15:30:00|5747.8|5746|5749.5|5747.7|5749.8|5748|5746.9|5745.1|185
1761147300000|2025-10-22 15:35:00|5749.6|5747.8|5750.5|5748.7|5751.1|5749.3|5749.4|5747.6|151
1761147600000|2025-10-22 15:40:00|5750.4|5748.6|5751.8|5750|5752.4|5750.6|5750.3|5748.5|127
1761147900000|2025-10-22 15:45:00|5751.5|5749.7|5751.9|5748.9|5752.9|5751.1|5750.9|5748.6|198
1761148200000|2025-10-22 15:50:00|5751.8|5748.8|5751.9|5748.9|5752.6|5749.9|5750.7|5748.1|213
1761148500000|2025-10-22 15:55:00|5752|5749|5751.7|5749.9|5753.1|5750.7|5751.4|5748.9|253
1761148800000|2025-10-22 16:00:00|5751.9|5750.1|5749.5|5746.5|5752.3|5750.1|5749.1|5746.4|183
1761149100000|2025-10-22 16:05:00|5749.6|5746.6|5751.1|5748.1|5751.7|5749.5|5749.1|5746.5|143
1761149400000|2025-10-22 16:10:00|5751|5748|5749.2|5747.4|5751|5748.2|5749|5746|144
1761149700000|2025-10-22 16:15:00|5749.4|5747.6|5750.6|5747.6|5751.5|5749|5749.2|5746.6|145
1761150000000|2025-10-22 16:20:00|5750.7|5747.7|5749|5747.2|5750.7|5747.7|5748.1|5745.9|135
1761150300000|2025-10-22 16:25:00|5748.9|5747.1|5749.5|5747.7|5750.2|5748|5748.9|5746.5|115
1761150600000|2025-10-22 16:30:00|5749.6|5747.8|5748.2|5746.4|5751|5749.2|5741.8|5739|630
1761150900000|2025-10-22 16:35:00|5748.3|5746.5|5748.4|5746.6|5749.7|5747.4|5747.1|5744.1|406
1761151200000|2025-10-22 16:40:00|5748.3|5746.5|5748.4|5746.6|5751.1|5748.4|5747.2|5744.4|307
1761151500000|2025-10-22 16:45:00|5748.3|5746.5|5747|5745.2|5750.1|5748.1|5746.8|5745|206
1761151800000|2025-10-22 16:50:00|5746.9|5745.1|5750.5|5747.5|5750.5|5748.2|5746|5744.2|162
1761152100000|2025-10-22 16:55:00|5750.6|5747.6|5749.6|5746.6|5751.5|5749.5|5749.5|5746.5|319
1761152400000|2025-10-22 17:00:00|5749.8|5746.8|5746.1|5743.1|5750|5747|5746|5743|216
1761152700000|2025-10-22 17:05:00|5746|5743|5747.7|5744.7|5747.9|5744.9|5745.3|5742.5|174
1761153000000|2025-10-22 17:10:00|5747.1|5745.3|5745.5|5742.5|5748.2|5745.4|5744.7|5742.4|230
1761153300000|2025-10-22 17:15:00|5745.4|5742.4|5744.3|5742.5|5745.4|5742.5|5743.7|5741|193
1761153600000|2025-10-22 17:20:00|5744.1|5742.3|5742|5739|5745|5742.3|5741.1|5738.7|207
1761153900000|2025-10-22 17:25:00|5741.9|5738.9|5742.6|5739.6|5743.5|5740.8|5741|5738.4|223
1761154200000|2025-10-22 17:30:00|5742.4|5739.4|5744|5741|5744.2|5741.7|5741.1|5738.6|196
1761154500000|2025-10-22 17:35:00|5744.1|5741.1|5741.6|5738.6|5744.5|5742|5741.6|5738.6|133
1761154800000|2025-10-22 17:40:00|5741.5|5738.5|5739.1|5736.1|5741.9|5738.9|5737.9|5735.4|180
1761155100000|2025-10-22 17:45:00|5739|5736|5740.9|5737.9|5741|5738|5738.5|5736|141
1761155400000|2025-10-22 17:50:00|5741|5738|5737.7|5734.7|5741.2|5738.2|5736.5|5733.9|138
1761155700000|2025-10-22 17:55:00|5737.8|5734.8|5738.6|5735.6|5738.6|5736.2|5737.1|5734.8|186
1761156000000|2025-10-22 18:00:00|5738.9|5735.9|5741|5738|5742.7|5739.7|5738.4|5735.4|256
1761156300000|2025-10-22 18:05:00|5741.1|5738.1|5739.5|5736.5|5742.1|5739.3|5738.5|5736|146
1761156600000|2025-10-22 18:10:00|5739.4|5736.4|5738.5|5735.5|5740.2|5737.3|5738.2|5735.2|122
1761156900000|2025-10-22 18:15:00|5738.6|5735.6|5737|5735.2|5738.6|5735.8|5736.5|5733.5|119
1761157200000|2025-10-22 18:20:00|5737.2|5735.4|5741|5738|5741|5738.2|5737.2|5735.4|94
1761157500000|2025-10-22 18:25:00|5741.1|5738.1|5740|5737|5741.1|5738.1|5739.1|5736.5|104
1761157800000|2025-10-22 18:30:00|5739.9|5736.9|5739.6|5736.6|5740.5|5737.5|5738.5|5735.9|91
1761158100000|2025-10-22 18:35:00|5739.1|5737.3|5740.1|5737.1|5740.1|5737.7|5738.8|5736.5|88
1761158400000|2025-10-22 18:40:00|5740|5737|5738.5|5735.5|5740.2|5737.6|5737.6|5735.2|119
1761158700000|2025-10-22 18:45:00|5738.6|5735.6|5739.5|5737.7|5740.6|5738.6|5738.1|5735.6|108
1761159000000|2025-10-22 18:50:00|5739.4|5737.6|5739.1|5737.3|5739.5|5737.6|5738|5736|99
1761159300000|2025-10-22 18:55:00|5739|5737.2|5739|5737.2|5739.7|5737.8|5738.5|5736.6|132
1761159600000|2025-10-22 19:00:00|5738.9|5737.1|5738.9|5737.1|5739.5|5737.7|5737.3|5735.5|174
1761159900000|2025-10-22 19:05:00|5739|5737.2|5740|5738.2|5740.3|5738.5|5738.9|5737.1|80
1761160200000|2025-10-22 19:10:00|5739.9|5738.1|5740.6|5738.8|5741.6|5739.2|5739.8|5737.9|100
1761160500000|2025-10-22 19:15:00|5740.7|5738.9|5742|5739|5742.1|5739.6|5740.7|5738.2|71
1761160800000|2025-10-22 19:20:00|5742.1|5739.1|5741.3|5739.5|5742.5|5740|5741|5738.5|109
1761161100000|2025-10-22 19:25:00|5742|5739|5741.2|5738.2|5742.2|5739.7|5740.9|5738.2|123
1761161400000|2025-10-22 19:30:00|5741.4|5738.4|5741.5|5738.5|5742.2|5739.8|5740.5|5737.6|128
1761161700000|2025-10-22 19:35:00|5741.6|5738.6|5741.1|5739.3|5742.1|5739.6|5740.5|5738|92
1761162000000|2025-10-22 19:40:00|5741.2|5739.4|5741.1|5738.1|5742.1|5739.7|5740.7|5737.9|80
1761162300000|2025-10-22 19:45:00|5741|5738|5741.9|5738.9|5742.1|5739.5|5739.8|5737.3|83
1761162600000|2025-10-22 19:50:00|5742|5739|5740.9|5737.9|5742.1|5739.6|5740.3|5737.6|110
1761162900000|2025-10-22 19:55:00|5741|5738|5741.9|5738.9|5742.1|5739.7|5740.5|5737.6|140
1761163200000|2025-10-22 20:00:00|5741.8|5738.8|5741.6|5738.6|5742|5739|5740.8|5737.8|91
1761163500000|2025-10-22 20:05:00|5741.7|5738.7|5741.6|5738.6|5742.5|5740.1|5741|5738|82
1761163800000|2025-10-22 20:10:00|5742|5739|5741.5|5738.5|5742.1|5739.1|5741.5|5738.5|25
1761164100000|2025-10-22 20:15:00|5741.6|5738.6|5740.7|5738.9|5742|5739.3|5740.4|5737.9|57
1761164400000|2025-10-22 20:20:00|5741.4|5738.4|5741|5738|5741.5|5739|5740.6|5737.9|28
1761164700000|2025-10-22 20:25:00|5740.9|5737.9|5741.1|5738.1|5741.4|5738.9|5740.4|5737.4|43
1761165000000|2025-10-22 20:30:00|5740.5|5738.7|5741.1|5738.1|5741.1|5738.7|5740.5|5737.9|23
1761165300000|2025-10-22 20:35:00|5741|5738|5740.9|5737.9|5741.5|5738.5|5740.8|5737.8|69
1761165600000|2025-10-22 20:40:00|5741|5738|5741.1|5738.1|5741.6|5738.6|5740.9|5737.9|56
1761165900000|2025-10-22 20:45:00|5741|5738|5740|5737|5741|5738|5740|5737|29
1761166200000|2025-10-22 20:50:00|5740.1|5737.1|5740.6|5737.6|5741.3|5738.7|5740.1|5737.1|103
1761166500000|2025-10-22 20:55:00|5741.5|5736.7|5742.6|5736.8|5742.6|5737.8|5740.4|5736|178
1761166800000|2025-10-22 21:00:00|5742.5|5736.7|5742.4|5736.6|5744.9|5739.1|5738.7|5732.9|20
1761167100000|2025-10-22 21:05:00|5742.8|5737|5741.8|5736|5743.7|5737.9|5741.8|5736|35
1761167400000|2025-10-22 21:10:00|5741.9|5736.1|5741.2|5735.4|5742|5736.2|5740.4|5734.6|58
1761167700000|2025-10-22 21:15:00|5741.1|5735.3|5741.6|5735.8|5741.6|5735.8|5741.1|5735.3|22
1761168000000|2025-10-22 21:20:00|5741.7|5735.9|5743.3|5737.5|5743.7|5737.9|5741.6|5735.8|52
1761168300000|2025-10-22 21:25:00|5743.4|5737.6|5744.4|5738.6|5744.9|5739.1|5743.3|5737.5|52
1761168600000|2025-10-22 21:30:00|5744.3|5738.5|5744.1|5738.5|5744.4|5738.6|5742.9|5737.1|72
1761168900000|2025-10-22 21:35:00|5743.9|5738.4|5743.3|5737.8|5744|5738.4|5742.5|5736.7|126
1761169200000|2025-10-22 21:40:00|5743.2|5738|5742.6|5736.8|5743.3|5738|5742.6|5736.8|105
1761169500000|2025-10-22 21:45:00|5742.7|5736.9|5742.8|5737|5742.9|5737.1|5742.1|5736.6|93
1761169800000|2025-10-22 21:50:00|5742.7|5736.9|5743|5737.2|5743.1|5737.3|5742.6|5736.8|29
1761170100000|2025-10-22 21:55:00|5743.1|5737.3|5743|5737.2|5743.2|5737.6|5742.8|5737.1|93
1761170400000|2025-10-22 22:00:00|5742.9|5737.1|5742.7|5737.9|5743|5737.9|5741|5736.2|96
1761170700000|2025-10-22 22:05:00|5741.8|5738.8|5742|5739|5742.3|5739.3|5741.4|5738.4|39
1761171000000|2025-10-22 22:10:00|5741.9|5738.9|5743.2|5740.2|5743.2|5740.2|5741.9|5738.9|48
1761171300000|2025-10-22 22:15:00|5743.3|5740.3|5743.4|5740.4|5743.6|5740.6|5743.1|5740.1|29
1761171600000|2025-10-22 22:20:00|5743.3|5740.3|5742.8|5739.8|5743.5|5740.5|5742.8|5739.8|34
1761171900000|2025-10-22 22:25:00|5742.7|5739.7|5742.8|5739.8|5743.1|5740.1|5742.5|5739.5|24
1761172200000|2025-10-22 22:30:00|5742.7|5739.7|5741|5738|5742.7|5739.7|5741|5738|25
1761172500000|2025-10-22 22:35:00|5740.9|5737.9|5740.7|5737.7|5741.1|5738.1|5740.7|5737.7|17
1761172800000|2025-10-22 22:40:00|5741|5738|5740.6|5737.6|5741|5738|5740.5|5737.5|19
1761173100000|2025-10-22 22:45:00|5740.5|5737.5|5739.6|5736.6|5740.6|5737.6|5739.6|5736.6|17
1761173400000|2025-10-22 22:50:00|5739.5|5736.5|5740.6|5737.6|5740.7|5737.7|5739.5|5736.5|47
1761173700000|2025-10-22 22:55:00|5740.8|5737.8|5740|5737|5741|5738|5739.9|5736.9|59
1761174000000|2025-10-22 23:00:00|5739.9|5736.9|5739.5|5736.5|5740.1|5737.1|5739.4|5736.4|42
1761174300000|2025-10-22 23:05:00|5739.6|5736.6|5739.1|5736.1|5740|5737|5739.1|5736.1|25
1761174600000|2025-10-22 23:10:00|5739|5736|5738.4|5735.4|5739|5736|5738.1|5735.1|25
1761174900000|2025-10-22 23:15:00|5738.1|5735.1|5738|5735|5738.3|5735.3|5737.8|5734.8|14
1761175200000|2025-10-22 23:20:00|5737.9|5734.9|5738.6|5735.6|5738.6|5735.6|5737.6|5734.6|30
1761175500000|2025-10-22 23:25:00|5738.8|5735.8|5737.6|5734.6|5738.9|5735.9|5736.8|5734.5|41
1761175800000|2025-10-22 23:30:00|5737.9|5734.9|5738.6|5735.6|5738.6|5736.6|5737.2|5734.9|34
1761176100000|2025-10-22 23:35:00|5738.5|5735.5|5737.7|5735.9|5739|5736.5|5737.5|5734.9|50
1761176400000|2025-10-22 23:40:00|5737.8|5736|5738|5735|5738.5|5736.1|5736.8|5734.9|34
1761176700000|2025-10-22 23:45:00|5737.9|5734.9|5738.7|5735.7|5738.7|5735.7|5736.7|5734.3|43
1761177000000|2025-10-22 23:50:00|5738.6|5735.6|5739.1|5736.1|5739.2|5736.9|5738.6|5735.6|25
1761177300000|2025-10-22 23:55:00|5739|5736|5737.6|5734.6|5739.2|5736.7|5736.7|5734.3|44
1761177600000|2025-10-23 00:00:00|5737.5|5734.5|5735.6|5733.8|5737.9|5735.5|5734.5|5732.4|136
1761177900000|2025-10-23 00:05:00|5735.7|5733.9|5735.9|5734.1|5737.8|5735.2|5735.7|5733.9|78
1761178200000|2025-10-23 00:10:00|5735.8|5734|5736.3|5734.5|5737.6|5735.5|5735.8|5733.6|61
1761178500000|2025-10-23 00:15:00|5736.2|5734.4|5735.8|5734|5736.8|5735|5735.3|5733.5|56
1761178800000|2025-10-23 00:20:00|5735.9|5734.1|5735.8|5734|5737|5734.5|5734.7|5732.4|88
1761179100000|2025-10-23 00:25:00|5735.9|5734.1|5737.9|5734.9|5738.1|5735.6|5735.5|5733.1|72
1761179400000|2025-10-23 00:30:00|5738|5735|5738.5|5736.7|5739.1|5736.7|5737.3|5734.9|69
1761179700000|2025-10-23 00:35:00|5738.7|5736.9|5739.5|5736.5|5739.5|5737.7|5738.3|5736.3|61
1761180000000|2025-10-23 00:40:00|5739.3|5737.5|5738.5|5736.7|5739.7|5737.5|5738.3|5736|48
1761180300000|2025-10-23 00:45:00|5738.4|5736.6|5739|5737.2|5740.1|5737.7|5738.3|5736.3|81
1761180600000|2025-10-23 00:50:00|5738.9|5737.1|5741.6|5738.6|5741.6|5738.6|5738.8|5736.9|97
1761180900000|2025-10-23 00:55:00|5741.5|5738.5|5742.1|5739.1|5742.2|5739.5|5740.6|5738.1|96
1761181200000|2025-10-23 01:00:00|5742.4|5739.4|5743.1|5740.1|5744.1|5741.5|5741.9|5739.1|165
1761181500000|2025-10-23 01:05:00|5742.5|5740.7|5743|5740|5743.6|5740.7|5741.8|5739.1|102
1761181800000|2025-10-23 01:10:00|5742.7|5739.7|5742.1|5739.1|5743.1|5740.4|5741.5|5739.1|76
1761182100000|2025-10-23 01:15:00|5742|5739|5741.3|5739.5|5743.1|5740.9|5740.8|5739|93
1761182400000|2025-10-23 01:20:00|5741.2|5739.4|5740.8|5739|5741.6|5739.6|5740.8|5738.4|57
1761182700000|2025-10-23 01:25:00|5740.9|5739.1|5739.4|5736.4|5741.3|5739.5|5738.8|5736.4|80
1761183000000|2025-10-23 01:30:00|5739.5|5736.5|5739.6|5737.8|5740.5|5738.6|5739|5736.4|101
1761183300000|2025-10-23 01:35:00|5739.7|5737.9|5740.1|5737.1|5741.5|5738.7|5739.7|5737.1|63
1761183600000|2025-10-23 01:40:00|5740|5737|5739.4|5736.4|5741|5738.4|5739.3|5736.4|121
1761183900000|2025-10-23 01:45:00|5739.5|5736.5|5738.7|5735.7|5739.6|5736.6|5737.8|5735.4|104
1761184200000|2025-10-23 01:50:00|5738.6|5735.6|5737.6|5734.6|5740|5737|5737.3|5734.5|128
1761184500000|2025-10-23 01:55:00|5737.7|5734.7|5736|5733|5738.4|5735.8|5736|5733|122
1761184800000|2025-10-23 02:00:00|5735.9|5732.9|5734.5|5731.5|5736.6|5733.6|5734|5731.1|153
1761185100000|2025-10-23 02:05:00|5734.6|5731.6|5733.7|5730.7|5734.6|5732.6|5732.5|5730|72
1761185400000|2025-10-23 02:10:00|5733.8|5730.8|5732.6|5729.6|5734|5731.7|5732.1|5729.5|75
1761185700000|2025-10-23 02:15:00|5732.7|5729.7|5731.5|5729.7|5733|5731|5731|5728.4|82
1761186000000|2025-10-23 02:20:00|5731.8|5730|5732|5730.2|5733.6|5731.7|5731.6|5729.8|54
1761186300000|2025-10-23 02:25:00|5732.1|5730.3|5731.8|5730|5732.1|5730.3|5731.3|5729.5|41
1761186600000|2025-10-23 02:30:00|5731.7|5729.9|5732.3|5730.5|5732.4|5730.6|5730.8|5728.9|44
1761186900000|2025-10-23 02:35:00|5732.4|5730.6|5734|5732.2|5734.3|5732.5|5732.1|5730.3|58
1761187200000|2025-10-23 02:40:00|5734.4|5732.6|5731.9|5730.1|5734.4|5732.6|5731.9|5729.5|40
1761187500000|2025-10-23 02:45:00|5732|5730.2|5733.5|5731.7|5733.7|5731.8|5731.9|5729.6|49
1761187800000|2025-10-23 02:50:00|5733.6|5731.8|5733.9|5732.1|5735.1|5732.9|5733.4|5731.1|39
1761188100000|2025-10-23 02:55:00|5733.8|5732|5732.6|5730.8|5733.9|5732.1|5732.6|5730.8|47
1761188400000|2025-10-23 03:00:00|5732.5|5730.7|5733.4|5731.6|5733.4|5731.6|5732|5729.9|51
1761188700000|2025-10-23 03:05:00|5733.5|5731.7|5733.5|5731.7|5734.6|5732|5733|5731.1|23
1761189000000|2025-10-23 03:10:00|5733.4|5731.6|5734|5732.2|5734.7|5732.7|5733.4|5731.4|34
1761189300000|2025-10-23 03:15:00|5733.9|5732.1|5735.1|5733.3|5735.9|5733.6|5733.8|5732|38
1761189600000|2025-10-23 03:20:00|5735|5733.2|5734.5|5732.7|5736.5|5734|5734.4|5732.3|54
1761189900000|2025-10-23 03:25:00|5734.4|5732.6|5732.7|5730.9|5734.4|5732.6|5732.5|5730.4|49
1761190200000|2025-10-23 03:30:00|5732.8|5731|5732|5730.2|5733.6|5731.2|5732|5729.6|44
1761190500000|2025-10-23 03:35:00|5732.5|5729.5|5731.1|5728.1|5732.7|5730.5|5730.5|5728|49
1761190800000|2025-10-23 03:40:00|5731|5728|5730|5727|5731.5|5729|5729.5|5727|62
1761191100000|2025-10-23 03:45:00|5730.1|5727.1|5728.2|5725.2|5730.2|5727.6|5728|5725|64
1761191400000|2025-10-23 03:50:00|5728.1|5725.1|5726.7|5723.7|5728.6|5726|5725.8|5723|87
1761191700000|2025-10-23 03:55:00|5726.8|5723.8|5726.7|5723.7|5727.4|5724.4|5726|5723.1|90
1761192000000|2025-10-23 04:00:00|5726.6|5723.6|5728.1|5725.1|5728.2|5725.2|5726.2|5723.6|81
1761192300000|2025-10-23 04:05:00|5728.2|5725.2|5728.9|5725.9|5729.6|5727|5728|5725.1|80
1761192600000|2025-10-23 04:10:00|5728.4|5726.6|5728.5|5725.5|5729.1|5726.7|5728|5725.5|51
1761192900000|2025-10-23 04:15:00|5728.6|5725.6|5728.6|5725.6|5729.6|5727.3|5728.5|5725.6|56
1761193200000|2025-10-23 04:20:00|5728|5726.2|5729|5726|5729.1|5726.2|5728|5725.5|48
1761193500000|2025-10-23 04:25:00|5729.1|5726.1|5729.1|5726.1|5729.4|5727|5728.3|5725.4|45
1761193800000|2025-10-23 04:30:00|5728.5|5726.7|5729.7|5726.7|5730.1|5727.6|5728.5|5726.1|85
1761194100000|2025-10-23 04:35:00|5729.6|5726.6|5729.4|5726.4|5729.7|5727|5728.3|5726|52
1761194400000|2025-10-23 04:40:00|5729.5|5726.5|5731.2|5728.2|5731.5|5728.5|5728.6|5726.2|45
1761194700000|2025-10-23 04:45:00|5731.1|5728.1|5731.9|5728.9|5732.1|5729.7|5730.5|5727.9|48
1761195000000|2025-10-23 04:50:00|5731.8|5728.8|5730.5|5728.7|5731.8|5729.3|5730.5|5728|34
1761195300000|2025-10-23 04:55:00|5730.4|5728.6|5732.1|5729.1|5732.5|5730|5730.4|5728|47
1761195600000|2025-10-23 05:00:00|5732|5729|5732.1|5729.1|5732.5|5730|5731.3|5728.5|69
1761195900000|2025-10-23 05:05:00|5731.5|5729.7|5733.1|5730.1|5733.1|5730.1|5731.5|5729|75
1761196200000|2025-10-23 05:10:00|5733.2|5730.2|5732.4|5730.6|5733.6|5731.2|5732.3|5729.9|55
1761196500000|2025-10-23 05:15:00|5732.5|5730.7|5732.5|5730.7|5732.7|5730.9|5731.9|5730.1|28
1761196800000|2025-10-23 05:20:00|5732.6|5730.8|5730.5|5728.7|5732.8|5731|5730.5|5728.7|28
1761197100000|2025-10-23 05:25:00|5730.7|5728.9|5731.9|5730.1|5732.6|5730.3|5730.6|5728.8|30
1761197400000|2025-10-23 05:30:00|5731.8|5730|5731.9|5730.1|5732|5730.2|5731.4|5729.6|33
1761197700000|2025-10-23 05:35:00|5731.5|5729.7|5731|5728|5732.1|5729.7|5731|5728|38
1761198000000|2025-10-23 05:40:00|5730.4|5728.6|5731.8|5730|5732.3|5730|5729.7|5726.9|48
1761198300000|2025-10-23 05:45:00|5732.6|5729.6|5734.6|5731.6|5734.6|5732.1|5731.9|5729.5|34
1761198600000|2025-10-23 05:50:00|5734|5732.2|5736.5|5733.5|5736.6|5733.6|5733.9|5731.5|49
1761198900000|2025-10-23 05:55:00|5736.6|5733.6|5735.1|5732.1|5736.6|5733.6|5734.5|5732|97
1761199200000|2025-10-23 06:00:00|5735.2|5732.2|5739|5736|5741.1|5738.1|5735.2|5732.2|118
1761199500000|2025-10-23 06:05:00|5738.7|5735.7|5739.4|5736.4|5741.1|5738.3|5738.7|5735.7|140
1761199800000|2025-10-23 06:10:00|5739.5|5736.5|5740.1|5737.1|5740.5|5738.7|5738.5|5736.5|125
1761200100000|2025-10-23 06:15:00|5740|5737|5740.4|5738.6|5741.6|5739.8|5740|5737|77
1761200400000|2025-10-23 06:20:00|5740.3|5738.5|5739|5736|5740.4|5738.6|5737.9|5735.6|101
1761200700000|2025-10-23 06:25:00|5739.2|5736.2|5739.5|5737.7|5740|5738.1|5738.5|5736.1|79
1761201000000|2025-10-23 06:30:00|5739.8|5738|5742.3|5740.5|5743.2|5740.6|5739.5|5737.7|112
1761201300000|2025-10-23 06:35:00|5742|5740.2|5741|5738|5742.6|5740.5|5739.5|5737.5|119
1761201600000|2025-10-23 06:40:00|5741.1|5738.1|5740.6|5737.6|5741.3|5738.4|5739.4|5736.8|117
1761201900000|2025-10-23 06:45:00|5740.5|5737.5|5741|5738|5742.1|5739.4|5739.6|5737.2|129
1761202200000|2025-10-23 06:50:00|5741.1|5738.1|5742|5740.2|5743.5|5740.5|5740.5|5738.1|107
1761202500000|2025-10-23 06:55:00|5741.8|5740|5741.2|5739.4|5743.6|5740.6|5741|5738.4|153
1761202800000|2025-10-23 07:00:00|5742.1|5739.1|5746.1|5744.3|5747.1|5744.5|5742.1|5739.1|155
1761203100000|2025-10-23 07:05:00|5746.2|5744.4|5746.4|5744.6|5747.6|5745.4|5745.9|5743.4|109
1761203400000|2025-10-23 07:10:00|5746.5|5744.7|5746.4|5744.6|5748.5|5746.2|5746.4|5744.4|83
1761203700000|2025-10-23 07:15:00|5746.5|5744.7|5746.6|5743.6|5747|5745.2|5744.8|5741.8|87
1761204000000|2025-10-23 07:20:00|5746.5|5743.5|5746.5|5743.5|5746.6|5744.5|5744.3|5742.1|99
1761204300000|2025-10-23 07:25:00|5746.4|5743.4|5746.9|5745.1|5747.3|5745.5|5744.9|5743.1|77
1761204600000|2025-10-23 07:30:00|5747|5745.2|5748|5745|5748|5746.2|5746.4|5744.6|88
1761204900000|2025-10-23 07:35:00|5747.9|5744.9|5745.5|5743.7|5747.9|5745.2|5745|5742.7|93
1761205200000|2025-10-23 07:40:00|5746.1|5743.1|5746.5|5744.7|5747.4|5745.2|5745.1|5743.1|64
1761205500000|2025-10-23 07:45:00|5746.4|5744.6|5747.8|5746|5748.3|5746.5|5746.1|5744.3|77
1761205800000|2025-10-23 07:50:00|5747.9|5746.1|5747|5745.2|5748.5|5746.7|5746.9|5745.1|98
1761206100000|2025-10-23 07:55:00|5747.3|5745.5|5747.3|5745.5|5748.7|5746.4|5745.9|5743.8|121
1761206400000|2025-10-23 08:00:00|5747.4|5745.6|5750.5|5748.7|5750.6|5748.8|5747.4|5744.9|93
1761206700000|2025-10-23 08:05:00|5750.8|5749|5748.5|5746.7|5752.7|5750.2|5748.5|5746.5|109
1761207000000|2025-10-23 08:10:00|5748.6|5746.8|5749.4|5747.6|5750.1|5748.3|5748.4|5746.1|79
1761207300000|2025-10-23 08:15:00|5749.3|5747.5|5747.8|5746|5749.5|5747.6|5747.6|5745.6|91
1761207600000|2025-10-23 08:20:00|5747.9|5746.1|5750.5|5747.5|5750.9|5749.1|5747.9|5746.1|59
1761207900000|2025-10-23 08:25:00|5750.4|5747.4|5750|5748.2|5750.5|5748.2|5749.1|5746.7|67
1761208200000|2025-10-23 08:30:00|5749.9|5748.1|5750.5|5748.7|5752.9|5750.4|5749.7|5747.9|90
1761208500000|2025-10-23 08:35:00|5750.1|5748.3|5749.3|5747.5|5751.2|5748.9|5749|5747.2|74
1761208800000|2025-10-23 08:40:00|5749.2|5747.4|5748.4|5746.6|5749.9|5747.7|5747.8|5745.3|63
1761209100000|2025-10-23 08:45:00|5748.5|5746.7|5749.5|5746.5|5750.2|5747.2|5746.9|5744.4|141
1761209400000|2025-10-23 08:50:00|5749.6|5746.6|5749.1|5746.1|5750.4|5747.4|5747.8|5745.4|139
1761209700000|2025-10-23 08:55:00|5748.4|5746.6|5746.1|5744.3|5749.1|5746.7|5745.9|5743.6|155
1761210000000|2025-10-23 09:00:00|5746.6|5743.6|5748.5|5745.5|5748.5|5745.8|5745.9|5743.5|153
1761210300000|2025-10-23 09:05:00|5748.6|5745.6|5750.5|5747.5|5751.6|5748.6|5748.6|5745.6|111
1761210600000|2025-10-23 09:10:00|5750.4|5747.4|5749.3|5746.3|5750.4|5748|5747.3|5744.9|130
1761210900000|2025-10-23 09:15:00|5749.2|5746.2|5751.1|5748.1|5751.1|5748.1|5747.6|5744.6|91
1761211200000|2025-10-23 09:20:00|5750.9|5747.9|5749.3|5747.5|5750.9|5747.9|5748.3|5745.6|127
1761211500000|2025-10-23 09:25:00|5749.2|5747.4|5748.9|5745.9|5750|5747.5|5747.9|5745|125
1761211800000|2025-10-23 09:30:00|5748.8|5745.8|5747.6|5744.6|5748.8|5745.8|5747.5|5744.5|81
1761212100000|2025-10-23 09:35:00|5747.5|5744.5|5749.1|5746.1|5750|5747.6|5747.2|5744.5|83
1761212400000|2025-10-23 09:40:00|5748.9|5745.9|5748.8|5747|5749.6|5747.1|5747.6|5745.1|104
1761212700000|2025-10-23 09:45:00|5748.7|5746.9|5749.6|5746.6|5749.6|5747.1|5748|5745.4|115
1761213000000|2025-10-23 09:50:00|5749.5|5746.5|5749.6|5746.6|5750.1|5747.5|5748.4|5746|106
1761213300000|2025-10-23 09:55:00|5748.9|5747.1|5749.5|5747.7|5750.5|5748|5748.8|5746.4|111
1761213600000|2025-10-23 10:00:00|5749.9|5746.9|5749|5746|5750.6|5748.1|5748.7|5746|116
1761213900000|2025-10-23 10:05:00|5748.7|5745.7|5749.6|5746.6|5750.5|5748|5748.4|5745.7|78
1761214200000|2025-10-23 10:10:00|5749.5|5746.5|5749.9|5746.9|5750.2|5747.9|5748.7|5746.3|83
1761214500000|2025-10-23 10:15:00|5750|5747|5749.4|5747.6|5751.1|5748.6|5749.1|5746.6|70
1761214800000|2025-10-23 10:20:00|5749.3|5747.5|5748.1|5745.1|5749.6|5747.5|5747.1|5744.6|102
1761215100000|2025-10-23 10:25:00|5747.5|5745.7|5747.8|5746|5749.2|5746.7|5747.5|5745.1|132
1761215400000|2025-10-23 10:30:00|5747.6|5745.8|5747|5744|5748.6|5746.1|5747|5744|87
1761215700000|2025-10-23 10:35:00|5747.1|5744.1|5746.8|5745|5747.9|5745.7|5746.5|5744|114
1761216000000|2025-10-23 10:40:00|5746.7|5744.9|5744.1|5742.3|5747.4|5745.2|5744.1|5741.9|105
1761216300000|2025-10-23 10:45:00|5744.7|5741.7|5743.5|5741.7|5745|5742.5|5743|5740.6|142
1761216600000|2025-10-23 10:50:00|5743.6|5741.8|5743.3|5741.5|5744.4|5742.6|5743.1|5741.3|86
1761216900000|2025-10-23 10:55:00|5743.4|5741.6|5743.7|5741.9|5744.2|5742.4|5742.7|5740.9|96
1761217200000|2025-10-23 11:00:00|5743.6|5741.8|5743.5|5741.7|5744.4|5742.6|5743.1|5741.3|100
1761217500000|2025-10-23 11:05:00|5743.4|5741.6|5743.1|5741.3|5743.7|5741.9|5742.6|5740.8|68
1761217800000|2025-10-23 11:10:00|5743.2|5741.4|5742.3|5740.5|5743.4|5741.6|5741.5|5739.7|87
1761218100000|2025-10-23 11:15:00|5742.2|5740.4|5742.7|5739.7|5743.2|5741.1|5741.3|5739.5|73
1761218400000|2025-10-23 11:20:00|5742.6|5739.6|5742|5740.2|5743.2|5741.1|5741.6|5739.5|59
1761218700000|2025-10-23 11:25:00|5741.9|5740.1|5743.5|5740.5|5743.7|5741.3|5741.9|5740.1|49
1761219000000|2025-10-23 11:30:00|5743.4|5740.4|5744.6|5741.6|5745|5742.2|5742.6|5740.3|52
1761219300000|2025-10-23 11:35:00|5744|5742.2|5743.5|5741.7|5745.1|5742.7|5743|5741.2|45
1761219600000|2025-10-23 11:40:00|5743.4|5741.6|5744.1|5742.3|5745|5742.6|5743|5740.9|64
1761219900000|2025-10-23 11:45:00|5744|5742.2|5744.9|5741.9|5745|5742.4|5743.5|5741.2|92
1761220200000|2025-10-23 11:50:00|5744.8|5741.8|5744.6|5742.8|5745.4|5742.9|5743.6|5741.2|84
1761220500000|2025-10-23 11:55:00|5744.7|5742.9|5742.5|5740.7|5744.7|5742.9|5742.4|5740.1|111
1761220800000|2025-10-23 12:00:00|5743.1|5740.1|5746.2|5743.2|5746.3|5743.3|5742.6|5740.1|217
1761221100000|2025-10-23 12:05:00|5746.1|5743.1|5745.5|5742.5|5746.5|5743.5|5744|5741.5|161
1761221400000|2025-10-23 12:10:00|5745.3|5742.3|5743.1|5741.3|5745.7|5743.3|5742.7|5740.3|144
1761221700000|2025-10-23 12:15:00|5743.3|5741.5|5741|5738|5744.5|5741.9|5740.9|5738|104
1761222000000|2025-10-23 12:20:00|5740.6|5737.6|5741.4|5738.4|5742.7|5740.3|5739.9|5737.5|199
1761222300000|2025-10-23 12:25:00|5741.1|5738.1|5742.7|5739.7|5743.2|5740.5|5740.4|5738|110
1761222600000|2025-10-23 12:30:00|5742.6|5739.6|5745.1|5742.1|5745.7|5742.7|5742.6|5739.6|138
1761222900000|2025-10-23 12:35:00|5744.6|5741.6|5744|5742.2|5745|5742.6|5742.9|5740.5|173
1761223200000|2025-10-23 12:40:00|5744.1|5742.3|5745|5742|5746|5743.4|5743.9|5741.5|167
1761223500000|2025-10-23 12:45:00|5744.4|5742.6|5747.1|5745.3|5747.7|5745.3|5744.4|5742.1|138
1761223800000|2025-10-23 12:50:00|5747.2|5745.4|5748.5|5746.7|5750.1|5747.7|5746.6|5744.8|149
1761224100000|2025-10-23 12:55:00|5748.6|5746.8|5745.5|5743.7|5748.7|5746.9|5744.6|5742.8|130
1761224400000|2025-10-23 13:00:00|5745.3|5743.5|5747|5744|5747.7|5745.5|5744.9|5743.1|143
1761224700000|2025-10-23 13:05:00|5747.1|5744.1|5747.3|5745.5|5750|5747|5746.3|5744|147
1761225000000|2025-10-23 13:10:00|5747.2|5745.4|5748.6|5745.6|5749.1|5746.3|5746.9|5744.4|164
1761225300000|2025-10-23 13:15:00|5748.7|5745.7|5747.4|5745.6|5749.1|5746.6|5747|5744.6|138
1761225600000|2025-10-23 13:20:00|5747.5|5745.7|5748.1|5746.3|5749|5746.6|5747.4|5745.1|173
1761225900000|2025-10-23 13:25:00|5748|5746.2|5749.8|5746.8|5749.9|5747.4|5747.9|5745.4|169
1761226200000|2025-10-23 13:30:00|5749.9|5746.9|5750|5747|5750.5|5748|5748|5745.6|253
1761226500000|2025-10-23 13:35:00|5750.1|5747.1|5751.1|5748.1|5751.4|5748.9|5749.3|5746.9|273
1761226800000|2025-10-23 13:40:00|5750.5|5748.7|5749.4|5746.4|5751.1|5748.8|5748|5745.6|207
1761227100000|2025-10-23 13:45:00|5749.3|5746.3|5748.2|5746.4|5749.9|5747.5|5747.4|5744.9|209
1761227400000|2025-10-23 13:50:00|5748.7|5745.7|5749.6|5746.6|5751.5|5748.5|5747.9|5745.4|205
1761227700000|2025-10-23 13:55:00|5749.5|5746.5|5748.4|5745.4|5749.8|5747.1|5748.1|5745.4|139
1761228000000|2025-10-23 14:00:00|5748.5|5745.5|5751|5748|5752.2|5749.4|5748.4|5745.4|221
1761228300000|2025-10-23 14:05:00|5751.1|5748.1|5749.4|5747.6|5752.5|5749.8|5749.4|5747|213
1761228600000|2025-10-23 14:10:00|5749.3|5747.5|5748.2|5745.2|5749.6|5747.6|5747.6|5745|171
1761228900000|2025-10-23 14:15:00|5748.1|5745.1|5747.1|5745.3|5748.6|5746.3|5746.5|5744.1|221
1761229200000|2025-10-23 14:20:00|5747.2|5745.4|5751.4|5748.4|5751.5|5748.5|5747.1|5744.5|217
1761229500000|2025-10-23 14:25:00|5751.5|5748.5|5749.7|5747.9|5751.5|5748.7|5749.7|5747.2|113
1761229800000|2025-10-23 14:30:00|5750.4|5747.4|5752.6|5749.6|5752.6|5750.2|5750.4|5747.4|164
1761230100000|2025-10-23 14:35:00|5753|5750|5752.9|5749.9|5755.4|5752.9|5752.5|5749.6|155
1761230400000|2025-10-23 14:40:00|5753|5750|5754.3|5751.3|5754.4|5751.4|5752.3|5749.7|127
1761230700000|2025-10-23 14:45:00|5754.4|5751.4|5753.5|5750.5|5754.4|5751.4|5751.5|5749.1|173
1761231000000|2025-10-23 14:50:00|5753.6|5750.6|5752.2|5750.4|5753.9|5751.5|5751.6|5749.1|178
1761231300000|2025-10-23 14:55:00|5752.9|5749.9|5752.7|5749.7|5753.7|5751.3|5751.1|5748.8|277
1761231600000|2025-10-23 15:00:00|5752.8|5749.8|5753.4|5750.4|5754.1|5751.3|5751.7|5749.3|286
1761231900000|2025-10-23 15:05:00|5753.5|5750.5|5751.9|5748.9|5753.9|5750.9|5751.3|5748.4|131
1761232200000|2025-10-23 15:10:00|5752|5749|5750.3|5747.3|5752.5|5749.5|5750|5747|158
1761232500000|2025-10-23 15:15:00|5749.6|5747.8|5748|5745|5751.1|5748.1|5747.9|5744.9|183
1761232800000|2025-10-23 15:20:00|5748.1|5745.1|5748.6|5745.6|5748.6|5746|5746.6|5743.6|163
1761233100000|2025-10-23 15:25:00|5748.5|5745.5|5750.1|5747.1|5750.9|5748.2|5748.1|5745.2|150
1761233400000|2025-10-23 15:30:00|5750.2|5747.2|5749|5746|5751.4|5748.4|5749|5746|181
1761233700000|2025-10-23 15:35:00|5749.4|5746.4|5749.5|5746.5|5750.3|5747.3|5747.4|5744.4|203
1761234000000|2025-10-23 15:40:00|5750|5747|5747.9|5746.1|5750.5|5748|5747.9|5745.5|159
1761234300000|2025-10-23 15:45:00|5748.6|5745.6|5748.6|5746.8|5749.6|5747.2|5747.6|5745.3|165
1761234600000|2025-10-23 15:50:00|5749.5|5746.5|5750.5|5747.5|5750.5|5748|5748.3|5745.9|137
1761234900000|2025-10-23 15:55:00|5750.4|5747.4|5751.1|5748.1|5752.5|5750|5750.4|5747.4|185
1761235200000|2025-10-23 16:00:00|5751.2|5748.2|5751.1|5748.1|5752.6|5750.1|5750.4|5747.9|124
1761235500000|2025-10-23 16:05:00|5750.5|5748.7|5751.5|5749.7|5752.9|5750.3|5750.5|5748.5|135
1761235800000|2025-10-23 16:10:00|5752|5749|5752.9|5749.9|5753.1|5750.7|5750.7|5748|101
1761236100000|2025-10-23 16:15:00|5753|5750|5751|5748|5753|5750.2|5750.2|5747.8|112
1761236400000|2025-10-23 16:20:00|5750.4|5747.4|5751.5|5748.5|5751.6|5749.2|5750|5747.4|135
1761236700000|2025-10-23 16:25:00|5751.6|5748.6|5751|5749.2|5752|5749.6|5750|5747.9|113
1761237000000|2025-10-23 16:30:00|5751.1|5749.3|5750.9|5749.1|5752|5749.5|5750.3|5747.9|119
1761237300000|2025-10-23 16:35:00|5751|5749.2|5750.3|5748.5|5751.6|5749.2|5750.1|5747.6|62
1761237600000|2025-10-23 16:40:00|5750.2|5748.4|5750|5747|5751.2|5748.9|5749.5|5747|91
1761237900000|2025-10-23 16:45:00|5750.1|5747.1|5748.9|5747.1|5750.4|5748|5748.6|5746.2|94
1761238200000|2025-10-23 16:50:00|5749|5747.2|5749.3|5747.5|5749.9|5748.1|5749|5746.8|58
1761238500000|2025-10-23 16:55:00|5749.2|5747.4|5748.6|5746.8|5749.7|5747.6|5748.5|5746.2|103
1761238800000|2025-10-23 17:00:00|5748.5|5746.7|5748.5|5746.7|5748.9|5747.1|5748.3|5746.5|87
1761239100000|2025-10-23 17:05:00|5748.4|5746.6|5747.1|5744.1|5748.5|5746.6|5745.5|5743.2|204
1761239400000|2025-10-23 17:10:00|5746.9|5743.9|5747.2|5745.4|5747.9|5745.5|5746.7|5743.9|115
1761239700000|2025-10-23 17:15:00|5747.3|5745.5|5746.9|5745.1|5748.5|5746.1|5746.5|5744|93
1761240000000|2025-10-23 17:20:00|5747.4|5744.4|5746.5|5743.5|5747.4|5745.1|5745.4|5743|107
1761240300000|2025-10-23 17:25:00|5746.4|5743.4|5747.4|5744.4|5747.6|5745|5745.6|5743.1|91
1761240600000|2025-10-23 17:30:00|5747.5|5744.5|5751|5748|5751.6|5749|5747|5744.5|96
1761240900000|2025-10-23 17:35:00|5750.9|5747.9|5752.2|5749.2|5752.6|5750.1|5749.6|5747.3|131
1761241200000|2025-10-23 17:40:00|5751.7|5749.9|5753.9|5750.9|5753.9|5751.2|5751|5748.7|65
1761241500000|2025-10-23 17:45:00|5754|5751|5755|5752|5755.1|5752.9|5753.8|5751|27
1761241800000|2025-10-23 17:50:00|5755.1|5752.1|5754.6|5752.8|5755.1|5753|5754|5752|38
1761242100000|2025-10-23 17:55:00|5754.5|5752.7|5755.8|5752.8|5756.1|5753.6|5754.5|5752.1|103
1761242400000|2025-10-23 18:00:00|5755.6|5752.6|5754.7|5751.7|5755.7|5753.2|5754.2|5751.5|116
1761242700000|2025-10-23 18:05:00|5754.6|5751.6|5753.6|5750.6|5754.7|5751.7|5753.6|5750.6|42
1761243000000|2025-10-23 18:10:00|5753.5|5750.5|5754.1|5751.1|5754.2|5751.4|5753.1|5750.4|44
1761243300000|2025-10-23 18:15:00|5753.9|5750.9|5754.9|5751.9|5755.1|5752.4|5753.9|5750.9|53
1761243600000|2025-10-23 18:20:00|5755|5752|5755|5752|5755.9|5752.9|5755|5752|41
1761243900000|2025-10-23 18:25:00|5755.1|5752.1|5754.2|5751.2|5755.2|5752.2|5754.1|5751.1|44
1761244200000|2025-10-23 18:30:00|5754.1|5751.1|5754.6|5752.8|5755.2|5752.8|5753.7|5751.1|70
1761244500000|2025-10-23 18:35:00|5754.5|5752.7|5754.5|5752.7|5755.2|5752.8|5754|5751.6|42
1761244800000|2025-10-23 18:40:00|5754.4|5752.6|5756|5753|5756|5753.5|5754.4|5752.1|22
1761245100000|2025-10-23 18:45:00|5755.8|5752.8|5755.7|5752.7|5756|5753.5|5754.7|5752.6|39
1761245400000|2025-10-23 18:50:00|5755.1|5753.3|5754.6|5752.8|5755.8|5753.3|5754.5|5752|38
1761245700000|2025-10-23 18:55:00|5754.5|5752.7|5755|5753.2|5755.3|5753.3|5754.5|5752|52
1761246000000|2025-10-23 19:00:00|5755.9|5752.9|5756.6|5753.6|5756.7|5753.8|5755.5|5752.9|60
1761246300000|2025-10-23 19:05:00|5756.5|5753.5|5756.3|5753.3|5756.8|5754.4|5755.1|5752.6|80
1761246600000|2025-10-23 19:10:00|5756.2|5753.2|5755.4|5753.6|5756.2|5753.9|5755.3|5752.9|29
1761246900000|2025-10-23 19:15:00|5756|5753|5755.3|5753.5|5756|5753.5|5755|5752.9|21
1761247200000|2025-10-23 19:20:00|5755.4|5753.6|5755.3|5753.5|5756|5753.6|5754.9|5752.9|40
1761247500000|2025-10-23 19:25:00|5755.4|5753.6|5754.7|5752.9|5755.9|5753.6|5754.3|5752.2|47
1761247800000|2025-10-23 19:30:00|5754.6|5752.8|5754.3|5752.5|5755|5752.8|5754.3|5751.9|31
1761248100000|2025-10-23 19:35:00|5754.5|5752.7|5754.4|5752.6|5755|5752.8|5753.7|5751.9|40
1761248400000|2025-10-23 19:40:00|5754.3|5752.5|5754.9|5753.1|5754.9|5753.1|5754.3|5752.5|59
1761248700000|2025-10-23 19:45:00|5754.8|5753|5754.3|5752.5|5755|5753.2|5754.3|5752.5|31
1761249000000|2025-10-23 19:50:00|5754.2|5752.4|5754.1|5752.3|5754.4|5752.6|5753.8|5752|89
1761249300000|2025-10-23 19:55:00|5754|5752.2|5753.3|5751.5|5754.1|5752.3|5753.3|5751.5|84
1761249600000|2025-10-23 20:00:00|5753.4|5751.6|5753.1|5750.1|5753.9|5751.6|5752.4|5749.9|117
1761249900000|2025-10-23 20:05:00|5753.2|5750.2|5752.9|5749.9|5753.2|5750.6|5752|5749.5|67
1761250200000|2025-10-23 20:10:00|5753|5750|5753.3|5751.5|5754|5751.5|5752.6|5749.6|60
1761250500000|2025-10-23 20:15:00|5753.4|5751.6|5753.2|5750.2|5754.2|5751.7|5753.2|5750.2|53
1761250800000|2025-10-23 20:20:00|5753.3|5750.3|5754.1|5751.1|5754.6|5751.8|5753.1|5750.3|29
1761251100000|2025-10-23 20:25:00|5754|5751|5753.4|5751.6|5754.2|5751.7|5753.3|5750.4|40
1761251400000|2025-10-23 20:30:00|5753.5|5751.7|5753.8|5752|5754.6|5752.3|5753.3|5750.9|50
1761251700000|2025-10-23 20:35:00|5754.5|5751.5|5754.6|5751.6|5754.6|5752.1|5753.7|5751.3|27
1761252000000|2025-10-23 20:40:00|5754.5|5751.5|5754|5751|5754.5|5752|5753.3|5750.9|29
1761252300000|2025-10-23 20:45:00|5753.9|5750.9|5754.3|5751.3|5754.5|5751.5|5753.6|5750.6|56
1761252600000|2025-10-23 20:50:00|5754.2|5751.2|5754.3|5751.3|5754.5|5751.5|5753.4|5750.4|81
1761252900000|2025-10-23 20:55:00|5755.2|5750.4|5753.7|5747.9|5755.5|5750.7|5753.6|5747.8|131
1761253200000|2025-10-23 21:00:00|5753.8|5748|5755.4|5749.6|5755.4|5749.6|5752.6|5746.8|20
1761253500000|2025-10-23 21:05:00|5754.5|5748.7|5754.3|5748.5|5755.3|5749.5|5754.3|5748.5|38
1761253800000|2025-10-23 21:10:00|5754.5|5748.7|5755.4|5749.6|5755.6|5749.8|5754|5748.2|34
1761254100000|2025-10-23 21:15:00|5755.1|5749.3|5754.5|5748.7|5755.7|5749.9|5754|5748.2|70
1761254400000|2025-10-23 21:20:00|5754.6|5748.8|5753.5|5747.7|5754.7|5748.9|5753.5|5747.7|46
1761254700000|2025-10-23 21:25:00|5753.7|5747.9|5752.1|5746.3|5754.2|5748.4|5752.1|5746.3|53
1761255000000|2025-10-23 21:30:00|5752.4|5746.6|5752.4|5747.6|5753.5|5747.7|5751.6|5745.8|140
1761255300000|2025-10-23 21:35:00|5752.6|5747.5|5753.4|5747.6|5754.1|5748.8|5752.3|5746.8|133
1761255600000|2025-10-23 21:40:00|5753.5|5748.7|5755|5749.2|5755.1|5749.5|5753.2|5747.5|122
1761255900000|2025-10-23 21:45:00|5755.1|5749.3|5754.9|5749.8|5755.3|5750|5754.3|5748.5|81
1761256200000|2025-10-23 21:50:00|5754.8|5750|5755.4|5749.6|5755.4|5750.1|5754.8|5749.4|54
1761256500000|2025-10-23 21:55:00|5755.3|5749.5|5755|5749.2|5755.5|5749.7|5755|5749.2|91
1761256800000|2025-10-23 22:00:00|5754.9|5749.1|5755.7|5750.9|5756.9|5751.5|5754.2|5748.4|147
1761257100000|2025-10-23 22:05:00|5754.9|5751.9|5755.5|5752.5|5755.7|5752.7|5753.7|5750.7|60
1761257400000|2025-10-23 22:10:00|5755.3|5752.3|5756.7|5753.7|5756.8|5753.8|5755.2|5752.2|45
1761257700000|2025-10-23 22:15:00|5756.9|5753.8|5756.1|5753.1|5756.9|5753.8|5755.8|5752.8|57
1761258000000|2025-10-23 22:20:00|5756|5753|5756.4|5753.4|5756.4|5753.4|5755.9|5752.9|48
1761258300000|2025-10-23 22:25:00|5756.3|5753.3|5756.8|5753.8|5757|5754|5756|5753|47
1761258600000|2025-10-23 22:30:00|5756.7|5753.7|5757.5|5754.5|5757.6|5754.6|5756.4|5753.4|65
1761258900000|2025-10-23 22:35:00|5757.4|5754.4|5757|5754|5757.6|5754.6|5756.9|5753.9|53
1761259200000|2025-10-23 22:40:00|5757.1|5754.1|5755.1|5752.1|5757.2|5754.2|5755|5752|60
1761259500000|2025-10-23 22:45:00|5755.4|5752.4|5755|5752|5755.6|5752.6|5754.6|5751.6|47
1761259800000|2025-10-23 22:50:00|5754.8|5751.8|5755.4|5752.4|5755.5|5752.5|5754.8|5751.8|38
1761260100000|2025-10-23 22:55:00|5755.5|5752.5|5754|5751|5756.1|5753.1|5754|5751|66
1761260400000|2025-10-23 23:00:00|5754.1|5751.1|5755.4|5752.4|5756|5753|5754.1|5751.1|56
1761260700000|2025-10-23 23:05:00|5755.3|5752.3|5754.6|5751.6|5755.3|5752.3|5754.4|5751.4|55
1761261000000|2025-10-23 23:10:00|5755.5|5752.5|5755.9|5752.9|5756.1|5753.6|5755.4|5752.5|32
1761261300000|2025-10-23 23:15:00|5755.3|5753.5|5755.9|5752.9|5756|5753.7|5754.9|5752.5|29
1761261600000|2025-10-23 23:20:00|5755.7|5752.7|5755.5|5752.5|5756|5753|5755.5|5752.5|36
1761261900000|2025-10-23 23:25:00|5755.6|5752.6|5755.4|5752.4|5755.6|5753.1|5754.8|5752.4|16
1761262200000|2025-10-23 23:30:00|5755.3|5752.3|5754.9|5751.9|5755.5|5753.1|5754.4|5751.4|29
1761262500000|2025-10-23 23:35:00|5754.3|5752.5|5755.7|5752.7|5756.1|5753.3|5754.3|5751.7|23
1761262800000|2025-10-23 23:40:00|5755.6|5752.6|5756.6|5753.6|5756.7|5753.7|5755.6|5752.6|45
1761263100000|2025-10-23 23:45:00|5756.7|5753.7|5757.4|5754.4|5757.5|5754.5|5755.5|5753|56
1761263400000|2025-10-23 23:50:00|5757.5|5754.5|5757.5|5754.5|5758|5755.2|5756.8|5754.1|55
1761263700000|2025-10-23 23:55:00|5757.6|5754.6|5756.5|5753.5|5757.7|5754.8|5755|5752.6|67
1761264000000|2025-10-24 00:00:00|5756.2|5753.2|5758.1|5755.1|5758.6|5755.9|5754.5|5752|120
1761264300000|2025-10-24 00:05:00|5758|5755|5759|5757.2|5760.2|5757.3|5756.9|5754.7|94
1761264600000|2025-10-24 00:10:00|5759.1|5757.3|5757.5|5755.7|5760.5|5757.5|5757.3|5755.3|64
1761264900000|2025-10-24 00:15:00|5757.6|5755.8|5758.6|5755.6|5759.5|5757|5757.3|5754.9|83
1761265200000|2025-10-24 00:20:00|5758.5|5755.5|5758.6|5755.6|5758.6|5756|5756.9|5754.6|67
1761265500000|2025-10-24 00:25:00|5758.5|5755.5|5758.1|5755.1|5759.4|5756.7|5757.5|5755.1|77
1761265800000|2025-10-24 00:30:00|5758.2|5755.2|5758.4|5755.4|5758.5|5755.9|5757.1|5754.5|73
1761266100000|2025-10-24 00:35:00|5758.3|5755.3|5758.5|5755.5|5758.7|5755.7|5758.3|5755.3|35
1761266400000|2025-10-24 00:40:00|5758.6|5755.6|5759.1|5756.1|5759.4|5756.4|5758.5|5755.5|49
1761266700000|2025-10-24 00:45:00|5759|5756|5756.7|5754.9|5759.2|5756.2|5756.7|5754.6|65
1761267000000|2025-10-24 00:50:00|5756.8|5755|5757.1|5755.3|5758.9|5756.1|5756.5|5754.5|108
1761267300000|2025-10-24 00:55:00|5757.6|5754.6|5757.1|5755.3|5758.1|5755.5|5756.5|5754|57
1761267600000|2025-10-24 01:00:00|5757.2|5755.4|5757.8|5756|5759.1|5756.8|5757.1|5754.6|84
1761267900000|2025-10-24 01:05:00|5757.9|5756.1|5756.5|5753.5|5758.1|5756.1|5756.1|5753.4|66
1761268200000|2025-10-24 01:10:00|5756.6|5753.6|5757.8|5754.8|5757.8|5755.5|5755.8|5753.4|56
1761268500000|2025-10-24 01:15:00|5757.7|5754.7|5756.1|5753.1|5757.8|5754.8|5755.5|5753.1|40
1761268800000|2025-10-24 01:20:00|5756|5753|5752.1|5749.1|5756|5753.5|5751.9|5748.9|95
1761269100000|2025-10-24 01:25:00|5752|5749|5752|5749|5753.1|5750.6|5751.9|5748.9|77
1761269400000|2025-10-24 01:30:00|5751.9|5748.9|5750.4|5747.4|5752|5749|5749.4|5746.4|138
1761269700000|2025-10-24 01:35:00|5750.5|5747.5|5751.1|5748.1|5751.5|5748.5|5749|5746|100
1761270000000|2025-10-24 01:40:00|5751.2|5748.2|5752.1|5749.1|5752.2|5749.6|5750.6|5747.6|115
1761270300000|2025-10-24 01:45:00|5752.2|5749.2|5751.3|5749.5|5753.1|5750.6|5751.3|5748.7|109
1761270600000|2025-10-24 01:50:00|5751.4|5749.6|5752.9|5749.9|5753|5750.1|5751.3|5748.5|96
1761270900000|2025-10-24 01:55:00|5753|5750|5751.9|5748.9|5753.3|5750.8|5750.5|5747.9|128
1761271200000|2025-10-24 02:00:00|5752|5749|5753|5750|5753|5750|5750.7|5748.1|80
1761271500000|2025-10-24 02:05:00|5752.9|5749.9|5755|5752|5755.1|5752.5|5752.7|5749.9|79
1761271800000|2025-10-24 02:10:00|5754.9|5751.9|5756.1|5753.1|5756.5|5753.5|5754.2|5751.2|108
1761272100000|2025-10-24 02:15:00|5756|5753|5755.9|5752.9|5756.4|5753.6|5755.3|5752.4|100
1761272400000|2025-10-24 02:20:00|5755.3|5753.5|5753.7|5750.7|5755.6|5753.5|5753.3|5750.7|103
1761272700000|2025-10-24 02:25:00|5753.5|5750.5|5751.4|5748.4|5753.5|5750.6|5751|5748.2|117
1761273000000|2025-10-24 02:30:00|5751.5|5748.5|5753.9|5750.9|5754.5|5751.5|5750.5|5748|100
1761273300000|2025-10-24 02:35:00|5754|5751|5750.7|5747.7|5754.5|5751.7|5750.7|5747.7|99
1761273600000|2025-10-24 02:40:00|5750.8|5747.8|5749|5746|5751.5|5748.5|5747.8|5744.8|310
1761273900000|2025-10-24 02:45:00|5749.1|5746.1|5750|5747|5751|5748.1|5747.1|5744.5|143
1761274200000|2025-10-24 02:50:00|5750.1|5747.1|5747.4|5745.6|5750.1|5747.7|5747.3|5745.5|55
1761274500000|2025-10-24 02:55:00|5747.3|5745.5|5746.4|5744.6|5747.8|5746|5746.1|5744|86
1761274800000|2025-10-24 03:00:00|5746.3|5744.5|5748|5746.2|5748|5746.2|5746.3|5744.2|66
1761275100000|2025-10-24 03:05:00|5748.1|5746.3|5747.4|5745.6|5749.2|5747.4|5747.4|5745.6|84
1761275400000|2025-10-24 03:10:00|5747.5|5745.7|5748|5746.2|5749.1|5747.2|5747.5|5745.7|51
1761275700000|2025-10-24 03:15:00|5747.9|5746.1|5748.8|5745.8|5749.1|5746.7|5747.9|5745.1|77
1761276000000|2025-10-24 03:20:00|5748.7|5745.7|5750.6|5747.6|5750.6|5748|5748.7|5745.7|84
1761276300000|2025-10-24 03:25:00|5750.5|5747.5|5751.5|5748.5|5751.5|5749|5749.9|5747.5|78
1761276600000|2025-10-24 03:30:00|5751.4|5748.4|5752|5749|5752|5749.3|5749.8|5746.8|113
1761276900000|2025-10-24 03:35:00|5752.1|5749.1|5752|5749|5752.4|5749.7|5751.3|5748.5|67
1761277200000|2025-10-24 03:40:00|5752.1|5749.1|5752.5|5749.5|5752.6|5750.2|5751.4|5748.9|70
1761277500000|2025-10-24 03:45:00|5752.6|5749.6|5752.9|5749.9|5753|5750.6|5751.8|5749.1|63
1761277800000|2025-10-24 03:50:00|5753|5750|5753.4|5751.6|5754.5|5752.3|5752.3|5750|55
1761278100000|2025-10-24 03:55:00|5753.3|5751.5|5752.8|5751|5753.9|5751.8|5752.7|5750|72
1761278400000|2025-10-24 04:00:00|5752.7|5750.9|5752.6|5750.8|5753.4|5751.2|5752.4|5750.1|61
1761278700000|2025-10-24 04:05:00|5752.5|5750.7|5752.4|5750.6|5752.6|5750.8|5751.1|5749.1|44
1761279000000|2025-10-24 04:10:00|5752.3|5750.5|5753|5751.2|5753.1|5751.2|5751.9|5749.6|35
1761279300000|2025-10-24 04:15:00|5752.9|5751.1|5753.1|5751.3|5753.9|5751.5|5752.5|5750.7|49
1761279600000|2025-10-24 04:20:00|5753|5751.2|5751.2|5749.4|5753.5|5751.2|5751.2|5749.4|73
1761279900000|2025-10-24 04:25:00|5750.8|5749|5751.4|5748.4|5751.5|5749.1|5750.2|5748.4|54
1761280200000|2025-10-24 04:30:00|5750.8|5749|5751.9|5750.1|5752.5|5750.7|5750.5|5748.7|43
1761280500000|2025-10-24 04:35:00|5751.8|5750|5750.4|5748.6|5751.8|5750|5750.4|5748.6|30
1761280800000|2025-10-24 04:40:00|5750.3|5748.5|5749.2|5747.4|5751|5748.7|5749.2|5747.4|42
1761281100000|2025-10-24 04:45:00|5749.3|5747.5|5748.9|5747.1|5749.5|5747.6|5748.7|5746.4|35
1761281400000|2025-10-24 04:50:00|5748.8|5747|5748.4|5746.6|5749.5|5747.1|5748.2|5746.4|23
1761281700000|2025-10-24 04:55:00|5748.5|5746.7|5748.9|5747.1|5749.9|5747.6|5748.4|5746.5|49
1761282000000|2025-10-24 05:00:00|5749|5747.2|5749.5|5746.5|5749.5|5747.2|5748|5745.9|68
1761282300000|2025-10-24 05:05:00|5749.6|5746.6|5749.4|5746.4|5749.7|5747.2|5748.4|5745.8|93
1761282600000|2025-10-24 05:10:00|5749.5|5746.5|5749.1|5746.1|5749.5|5746.9|5747.6|5745.2|71
1761282900000|2025-10-24 05:15:00|5749|5746|5748.6|5745.6|5749.2|5746.7|5747.9|5745|49
1761283200000|2025-10-24 05:20:00|5748|5746.2|5748.6|5745.6|5749.5|5746.5|5748|5745.4|93
1761283500000|2025-10-24 05:25:00|5748|5746.2|5746|5743|5748.4|5746.2|5746|5743|128
1761283800000|2025-10-24 05:30:00|5746.1|5743.1|5747|5744|5747.5|5744.7|5744.5|5742.1|88
1761284100000|2025-10-24 05:35:00|5747.2|5744.2|5746|5744.2|5747.4|5744.8|5746|5743.5|61
1761284400000|2025-10-24 05:40:00|5745.9|5744.1|5746.5|5743.5|5747.1|5744.2|5745|5742.6|73
1761284700000|2025-10-24 05:45:00|5746.6|5743.6|5746.5|5743.5|5747.1|5744.6|5745.6|5743.1|78
1761285000000|2025-10-24 05:50:00|5746.4|5744.6|5747|5744|5747.6|5744.7|5746.2|5743.4|80
1761285300000|2025-10-24 05:55:00|5746.9|5743.9|5746.1|5743.1|5747.5|5744.7|5745.4|5743|94
1761285600000|2025-10-24 06:00:00|5746.5|5743.5|5747.1|5744.1|5749.2|5746.5|5746|5743.5|206
1761285900000|2025-10-24 06:05:00|5747|5744|5746|5743|5748|5745|5745.7|5743|188
1761286200000|2025-10-24 06:10:00|5746.1|5743.1|5745.2|5743.4|5747.3|5744.7|5744.5|5742|187
1761286500000|2025-10-24 06:15:00|5746|5743|5745.7|5743.9|5746.7|5744.3|5745|5742.6|153
1761286800000|2025-10-24 06:20:00|5745.8|5744|5747.8|5744.8|5747.9|5745.2|5745.7|5743.1|167
1761287100000|2025-10-24 06:25:00|5747.7|5744.7|5749.3|5747.5|5750.1|5747.6|5747.2|5744.6|162
1761287400000|2025-10-24 06:30:00|5749.5|5747.7|5751.3|5749.5|5751.7|5749.6|5749.4|5747|147
1761287700000|2025-10-24 06:35:00|5751.4|5749.6|5751.4|5749.6|5751.8|5750|5750.9|5748.5|93
1761288000000|2025-10-24 06:40:00|5751.3|5749.5|5752.2|5749.2|5752.3|5750.2|5751|5748.4|86
1761288300000|2025-10-24 06:45:00|5752.3|5749.3|5752|5750.2|5752.3|5750.2|5751|5748.6|97
1761288600000|2025-10-24 06:50:00|5751.9|5750.1|5754.1|5752.3|5754.6|5752.8|5751.9|5749.7|88
1761288900000|2025-10-24 06:55:00|5754.2|5752.4|5755.7|5753.9|5755.8|5754|5753.5|5751.7|157
1761289200000|2025-10-24 07:00:00|5755.8|5754|5755.2|5753.4|5756.3|5754.5|5753.8|5752|243
1761289500000|2025-10-24 07:05:00|5755.4|5753.6|5755|5753.2|5756.2|5754.4|5754.3|5752.5|159
1761289800000|2025-10-24 07:10:00|5754.9|5753.1|5755.5|5752.5|5756.1|5754|5754.1|5751.5|82
1761290100000|2025-10-24 07:15:00|5755.2|5752.2|5755|5752|5756|5753.2|5754.1|5751.1|162
1761290400000|2025-10-24 07:20:00|5754.9|5751.9|5753.9|5750.9|5755.5|5752.8|5752.2|5749.9|178
1761290700000|2025-10-24 07:25:00|5754|5751|5755.9|5752.9|5756.3|5753.3|5753.2|5750.8|199
1761291000000|2025-10-24 07:30:00|5757.3|5754.3|5758|5755|5758.1|5755.6|5756.3|5753.6|210
1761291300000|2025-10-24 07:35:00|5758.1|5755.1|5756.9|5753.9|5758.4|5755.8|5755.8|5752.8|179
1761291600000|2025-10-24 07:40:00|5756.6|5753.6|5755|5752|5758|5755.4|5755|5752|149
1761291900000|2025-10-24 07:45:00|5754.9|5751.9|5753.5|5750.5|5756|5753.5|5753.1|5750.5|163
1761292200000|2025-10-24 07:50:00|5753.6|5750.6|5752|5749|5753.9|5751.5|5751.7|5748.9|190
1761292500000|2025-10-24 07:55:00|5751.9|5748.9|5752.2|5749.2|5752.7|5750.2|5751.4|5748.6|121
1761292800000|2025-10-24 08:00:00|5752.3|5749.3|5750.6|5747.6|5753.2|5750.5|5749.8|5747.5|177
1761293100000|2025-10-24 08:05:00|5750.5|5747.5|5749.7|5746.7|5750.6|5748.1|5749.3|5746.4|147
1761293400000|2025-10-24 08:10:00|5749.8|5746.8|5748.1|5745.1|5750.6|5747.6|5747.7|5745|171
1761293700000|2025-10-24 08:15:00|5748|5745|5748.2|5745.2|5748.8|5746.2|5746.6|5743.9|184
1761294000000|2025-10-24 08:20:00|5748.3|5745.3|5744.7|5741.7|5748.4|5746|5744.6|5741.6|154
1761294300000|2025-10-24 08:25:00|5744.6|5741.6|5744.3|5741.3|5744.7|5742.1|5743.1|5740.1|164
1761294600000|2025-10-24 08:30:00|5744|5742.2|5744.7|5741.7|5746.1|5743.6|5743.7|5741.4|219
1761294900000|2025-10-24 08:35:00|5744.8|5741.8|5746.4|5743.4|5747.2|5744.2|5743.9|5741.5|131
1761295200000|2025-10-24 08:40:00|5746.5|5743.5|5746.6|5743.6|5747.5|5745|5745.4|5742.9|118
1761295500000|2025-10-24 08:45:00|5746.5|5743.5|5745.5|5742.5|5747.1|5744.2|5744.9|5742.5|126
1761295800000|2025-10-24 08:50:00|5745.4|5742.4|5744.5|5741.5|5746.5|5744.1|5744.3|5741.5|150
1761296100000|2025-10-24 08:55:00|5744|5742.2|5745.2|5742.2|5747|5744|5744|5741.7|149
1761296400000|2025-10-24 09:00:00|5745.1|5742.1|5744.1|5741.1|5745.1|5742.5|5742.1|5739.8|158
1761296700000|2025-10-24 09:05:00|5744|5741|5742.9|5741.1|5745|5742|5742.5|5740|99
1761297000000|2025-10-24 09:10:00|5742.8|5741|5743.4|5740.4|5743.6|5741.1|5741.4|5739|124
1761297300000|2025-10-24 09:15:00|5743.3|5740.3|5744|5742.2|5745.8|5742.8|5742.4|5740|172
1761297600000|2025-10-24 09:20:00|5744.1|5742.3|5742.4|5740.6|5744.1|5742.3|5741.8|5739.5|115
1761297900000|2025-10-24 09:25:00|5742.9|5739.9|5742|5739|5743.4|5741.2|5741|5738.5|113
1761298200000|2025-10-24 09:30:00|5741.3|5739.5|5741.5|5739.7|5742.5|5740.4|5741.3|5738.9|62
1761298500000|2025-10-24 09:35:00|5741.6|5739.8|5741.4|5739.6|5742.4|5740.6|5741.3|5739.5|65
1761298800000|2025-10-24 09:40:00|5741.3|5739.5|5742.8|5739.8|5742.8|5740.2|5741.1|5738.8|85
1761299100000|2025-10-24 09:45:00|5742.5|5739.5|5743|5741.2|5743.9|5741.5|5742.4|5739.5|58
1761299400000|2025-10-24 09:50:00|5742.9|5741.1|5742.8|5739.8|5743.7|5741.3|5742.2|5739.5|68
1761299700000|2025-10-24 09:55:00|5742.6|5739.6|5742.5|5739.5|5743.1|5740.5|5741.5|5739|88
1761300000000|2025-10-24 10:00:00|5741.8|5740|5744.1|5741.1|5744.3|5741.7|5741.8|5739.5|112
1761300300000|2025-10-24 10:05:00|5744|5741|5746|5743|5746.1|5743.1|5743|5740.6|89
1761300600000|2025-10-24 10:10:00|5745.9|5742.9|5746|5743|5746.4|5743.4|5745.1|5742.1|72
1761300900000|2025-10-24 10:15:00|5745.9|5742.9|5745|5742|5746.1|5743.1|5744.8|5741.8|44
1761301200000|2025-10-24 10:20:00|5744.9|5741.9|5743.7|5740.7|5745|5742.3|5743.5|5740.5|62
1761301500000|2025-10-24 10:25:00|5743.6|5740.6|5744|5741|5744.1|5741.8|5743.1|5740.6|52
1761301800000|2025-10-24 10:30:00|5743.9|5740.9|5744.3|5742.5|5745.2|5742.9|5742.9|5740.5|58
1761302100000|2025-10-24 10:35:00|5744.4|5742.6|5743.5|5741.7|5745|5742.6|5743.4|5741|74
1761302400000|2025-10-24 10:40:00|5744.1|5741.1|5743.5|5741.7|5744.5|5742.2|5743.3|5741|88
1761302700000|2025-10-24 10:45:00|5743.6|5741.8|5743|5741.2|5744.6|5742.1|5743|5740.6|40
1761303000000|2025-10-24 10:50:00|5743.6|5740.6|5743.9|5742.1|5744.5|5742.1|5743|5740.5|56
1761303300000|2025-10-24 10:55:00|5743.8|5742|5743.1|5741.3|5744.6|5742.3|5743|5741|71
1761303600000|2025-10-24 11:00:00|5743|5741.2|5741.4|5738.4|5743|5741.2|5739.8|5737.5|138
1761303900000|2025-10-24 11:05:00|5740.5|5738.7|5741.7|5739.9|5741.7|5739.9|5740.3|5738.3|52
1761304200000|2025-10-24 11:10:00|5741.8|5740|5740.8|5739|5742.5|5740.7|5740.7|5738.9|55
1761304500000|2025-10-24 11:15:00|5740.9|5739.1|5742.1|5740.3|5742.1|5740.3|5740.8|5739|61
1761304800000|2025-10-24 11:20:00|5742.7|5739.7|5742.5|5740.7|5743.4|5741.6|5741.9|5739.6|119
1761305100000|2025-10-24 11:25:00|5742.6|5740.8|5741.9|5740.1|5742.6|5740.8|5741.5|5739.7|101
1761305400000|2025-10-24 11:30:00|5741.8|5740|5741.6|5739.8|5742.4|5740.6|5741.3|5739.5|64
1761305700000|2025-10-24 11:35:00|5741.7|5739.9|5741.5|5739.7|5742|5740.2|5741|5739.2|72
1761306000000|2025-10-24 11:40:00|5741.4|5739.6|5740.7|5738.9|5741.5|5739.7|5740.4|5738.6|65
1761306300000|2025-10-24 11:45:00|5740.6|5738.8|5741.9|5738.9|5742.1|5739.7|5740.6|5738.5|76
1761306600000|2025-10-24 11:50:00|5741.8|5738.8|5742|5740.2|5743.4|5741|5741|5738.6|117
1761306900000|2025-10-24 11:55:00|5741.8|5740|5743.5|5741.7|5743.6|5741.8|5741.8|5740|77
1761307200000|2025-10-24 12:00:00|5743.7|5741.9|5744.6|5742.8|5746.4|5744.1|5743.5|5741.7|162
1761307500000|2025-10-24 12:05:00|5744.7|5742.9|5744.7|5742.9|5745.3|5743.5|5744.3|5742.5|107
1761307800000|2025-10-24 12:10:00|5744.8|5743|5745|5743.2|5745.4|5743.6|5744.4|5742.6|102
1761308100000|2025-10-24 12:15:00|5745.2|5743.4|5746.3|5744.5|5746.9|5744.6|5744.9|5742.9|114
1761308400000|2025-10-24 12:20:00|5746.1|5744.3|5744.5|5741.5|5746.3|5744.5|5743.4|5740.9|129
1761308700000|2025-10-24 12:25:00|5744.6|5741.6|5746.3|5742.3|5746.3|5743.3|5744.3|5741.6|120
1761309000000|2025-10-24 12:30:00|5746.5|5742.5|5765|5762|5781.3|5777.3|5746.2|5742.2|747
1761309300000|2025-10-24 12:35:00|5765.3|5762.3|5761.9|5758.9|5769.2|5766.2|5759.6|5756.6|522
1761309600000|2025-10-24 12:40:00|5761.6|5758.6|5766.1|5763.1|5766.5|5763.5|5761.6|5758.6|495
1761309900000|2025-10-24 12:45:00|5766.2|5763.2|5758.5|5755.5|5766.9|5763.9|5758.4|5755.4|414
1761310200000|2025-10-24 12:50:00|5758.4|5755.4|5759.1|5756.1|5761.6|5758.6|5758.4|5755.4|351
1761310500000|2025-10-24 12:55:00|5759.2|5756.2|5759.9|5756.9|5759.9|5757.6|5757.6|5754.6|316
1761310800000|2025-10-24 13:00:00|5759.8|5756.8|5761.5|5758.5|5761.9|5759.3|5756.2|5753.2|372
1761311100000|2025-10-24 13:05:00|5761.4|5758.4|5761.7|5759.9|5763.8|5760.8|5760.5|5758|302
1761311400000|2025-10-24 13:10:00|5762.3|5759.3|5757.8|5754.8|5763.1|5760.1|5757.7|5754.7|275
1761311700000|2025-10-24 13:15:00|5757.6|5754.6|5756.2|5753.2|5758|5755|5755.2|5752.4|247
1761312000000|2025-10-24 13:20:00|5756.3|5753.3|5756.5|5753.5|5758.1|5755.5|5755.6|5752.8|269
1761312300000|2025-10-24 13:25:00|5756.6|5753.6|5757.4|5754.4|5758.3|5755.7|5756.6|5753.6|252
1761312600000|2025-10-24 13:30:00|5757.5|5754.5|5756.1|5753.1|5758.1|5755.3|5755.3|5752.9|360
1761312900000|2025-10-24 13:35:00|5755.5|5753.7|5755.5|5752.5|5756.9|5754.5|5753.9|5750.9|335
1761313200000|2025-10-24 13:40:00|5755.6|5752.6|5755.9|5752.9|5756.4|5753.8|5754.6|5751.9|243
1761313500000|2025-10-24 13:45:00|5755.8|5752.8|5750.3|5748.5|5755.8|5752.8|5749.5|5747.3|312
1761313800000|2025-10-24 13:50:00|5749.6|5747.8|5755.5|5752.5|5755.5|5753|5747.8|5745.9|295
1761314100000|2025-10-24 13:55:00|5755.4|5752.4|5756.2|5753.2|5756.4|5754.6|5754.1|5752.3|138
1761314400000|2025-10-24 14:00:00|5756.3|5753.3|5752.1|5750.3|5757.1|5754.6|5751.6|5749.5|258
1761314700000|2025-10-24 14:05:00|5751.5|5749.7|5750|5747|5752.2|5750|5748.5|5745.9|262
1761315000000|2025-10-24 14:10:00|5750.1|5747.1|5753.9|5750.9|5754.2|5751.8|5750.1|5747.1|241
1761315300000|2025-10-24 14:15:00|5753.1|5751.3|5750.6|5748.8|5754.1|5751.7|5749.8|5747.5|235
1761315600000|2025-10-24 14:20:00|5750.7|5748.9|5749.5|5746.5|5752|5750|5748.6|5746.3|238
1761315900000|2025-10-24 14:25:00|5749.6|5746.6|5746.9|5743.9|5749.6|5747.2|5746.9|5743.9|196
1761316200000|2025-10-24 14:30:00|5746.4|5743.4|5744.6|5741.6|5746.4|5743.9|5742.5|5739.8|324
1761316500000|2025-10-24 14:35:00|5744.5|5741.5|5746.1|5743.1|5746.5|5744|5743.2|5740.6|216
1761316800000|2025-10-24 14:40:00|5746|5743|5747.1|5744.1|5748.6|5745.6|5745.6|5742.6|206
1761317100000|2025-10-24 14:45:00|5747|5744|5746|5743|5748.4|5746|5745.6|5742.6|247
1761317400000|2025-10-24 14:50:00|5746.1|5743.1|5741.1|5738.1|5746.5|5743.5|5740.2|5737.2|334
1761317700000|2025-10-24 14:55:00|5741|5738|5740.6|5737.6|5741.5|5738.5|5739.5|5736.9|314
1761318000000|2025-10-24 15:00:00|5740.5|5737.5|5743|5740|5743.5|5741|5739.8|5737.4|290
1761318300000|2025-10-24 15:05:00|5743.1|5740.1|5746.6|5743.6|5746.6|5743.6|5742.8|5739.8|224
1761318600000|2025-10-24 15:10:00|5746.7|5743.7|5746.5|5743.5|5748|5745|5746|5743.2|181
1761318900000|2025-10-24 15:15:00|5746.6|5743.6|5747.6|5744.6|5748|5745.3|5746.5|5743.5|230
1761319200000|2025-10-24 15:20:00|5747.7|5744.7|5748.3|5745.3|5748.9|5746.4|5747.1|5744.6|205
1761319500000|2025-10-24 15:25:00|5748.4|5745.4|5748.4|5745.4|5748.5|5746.1|5746.7|5744.2|202
1761319800000|2025-10-24 15:30:00|5748.5|5745.5|5746.9|5743.9|5749.7|5746.7|5746.5|5743.5|182
1761320100000|2025-10-24 15:35:00|5746.7|5743.7|5747.1|5744.1|5747.5|5744.9|5745.5|5742.9|177
1761320400000|2025-10-24 15:40:00|5747.2|5744.2|5747.9|5744.9|5748.5|5745.5|5745.7|5743.4|141
1761320700000|2025-10-24 15:45:00|5748|5745|5746.1|5743.1|5748.4|5745.4|5745.6|5742.6|209
1761321000000|2025-10-24 15:50:00|5746.2|5743.2|5746.5|5743.5|5747.8|5745.6|5745.4|5743|166
1761321300000|2025-10-24 15:55:00|5746.4|5743.4|5746.9|5745.1|5747.7|5745.2|5745.4|5743|272
1761321600000|2025-10-24 16:00:00|5747|5745.2|5747|5745.2|5748.9|5746.5|5746.8|5744|122
1761321900000|2025-10-24 16:05:00|5747.5|5744.5|5747.3|5745.5|5748.7|5746.5|5746.5|5744|116
1761322200000|2025-10-24 16:10:00|5748.2|5745.2|5748.5|5746.7|5749.4|5747|5746.8|5744.4|136
1761322500000|2025-10-24 16:15:00|5748.4|5746.6|5747.8|5744.8|5749.1|5746.7|5747.1|5744.6|89
1761322800000|2025-10-24 16:20:00|5747.9|5744.9|5747.6|5744.6|5749|5746.4|5746.9|5744.6|104
1761323100000|2025-10-24 16:25:00|5747.5|5744.5|5746.8|5745|5747.6|5745.6|5746.5|5744.5|86
1761323400000|2025-10-24 16:30:00|5746.7|5744.9|5745.9|5744.1|5746.9|5745.1|5745.7|5743.9|83
1761323700000|2025-10-24 16:35:00|5745.8|5744|5744.7|5742.9|5746.2|5744.4|5744.7|5742.4|55
1761324000000|2025-10-24 16:40:00|5745.4|5742.4|5745.4|5742.4|5745.5|5743.1|5743.8|5741.4|94
1761324300000|2025-10-24 16:45:00|5745.2|5742.2|5745.9|5744.1|5746.5|5744.1|5744.5|5742.2|66
1761324600000|2025-10-24 16:50:00|5746.5|5743.5|5746.9|5745.1|5747.1|5745.3|5746.1|5743.5|79
1761324900000|2025-10-24 16:55:00|5746.8|5745|5747.3|5745.5|5747.4|5745.6|5746.5|5744.7|65
1761325200000|2025-10-24 17:00:00|5747.4|5745.6|5749.1|5746.1|5749.6|5747.2|5747.4|5745.6|81
1761325500000|2025-10-24 17:05:00|5749.2|5746.2|5749.5|5747.7|5750.1|5747.7|5748.4|5745.9|111
1761325800000|2025-10-24 17:10:00|5749.4|5747.6|5749.2|5747.4|5751.3|5749|5749|5746.6|112
1761326100000|2025-10-24 17:15:00|5749.8|5746.8|5749.5|5746.5|5750|5747.5|5748.4|5745.9|80
1761326400000|2025-10-24 17:20:00|5749.4|5746.4|5748.8|5747|5749.5|5747.1|5747.8|5745.4|67
1761326700000|2025-10-24 17:25:00|5748.9|5747.1|5749.4|5747.6|5749.8|5747.6|5748.8|5746.5|53
1761327000000|2025-10-24 17:30:00|5749.3|5747.5|5749|5747.2|5749.3|5747.5|5748.3|5746.5|30
1761327300000|2025-10-24 17:35:00|5749.2|5747.4|5749|5747.2|5750.2|5747.8|5749|5747|51
1761327600000|2025-10-24 17:40:00|5748.9|5747.1|5748.8|5747|5749.5|5747.2|5748.7|5746.5|27
1761327900000|2025-10-24 17:45:00|5748.9|5747.1|5748.3|5746.5|5749|5747.1|5748|5745.5|30
1761328200000|2025-10-24 17:50:00|5748.2|5746.4|5749|5746|5749.2|5746.4|5748.2|5745.5|30
1761328500000|2025-10-24 17:55:00|5748.9|5745.9|5748.5|5745.5|5749.4|5746.4|5748|5745|61
1761328800000|2025-10-24 18:00:00|5748.3|5745.3|5748.5|5745.5|5748.5|5746|5747.3|5745|51
1761329100000|2025-10-24 18:05:00|5747.8|5746|5749.4|5746.4|5749.5|5746.7|5747.8|5745.4|36
1761329400000|2025-10-24 18:10:00|5748.8|5747|5748.9|5745.9|5749.6|5747.2|5748.3|5745.9|52
1761329700000|2025-10-24 18:15:00|5748.2|5746.4|5749.4|5746.4|5749.4|5746.6|5747.8|5745.4|34
1761330000000|2025-10-24 18:20:00|5748.3|5746.5|5748.1|5746.3|5749.6|5747.1|5748.1|5745.6|89
1761330300000|2025-10-24 18:25:00|5748.2|5746.4|5747.9|5746.1|5749|5746.6|5747.8|5745.4|72
1761330600000|2025-10-24 18:30:00|5747.8|5746|5748.3|5746.5|5748.9|5746.5|5747.3|5745|84
1761330900000|2025-10-24 18:35:00|5748.4|5746.6|5748.3|5746.5|5749|5746.6|5747.9|5745.9|30
1761331200000|2025-10-24 18:40:00|5748.2|5746.4|5748.3|5746.5|5749.1|5746.7|5748.2|5745.8|102
1761331500000|2025-10-24 18:45:00|5748.9|5745.9|5748.8|5747|5749|5747|5747.9|5745.5|39
1761331800000|2025-10-24 18:50:00|5748.9|5747.1|5748.4|5745.4|5749.4|5747.1|5747.9|5745.4|85
1761332100000|2025-10-24 18:55:00|5748.5|5745.5|5748.5|5745.5|5749.1|5746.1|5747.8|5745.2|130
1761332400000|2025-10-24 19:00:00|5747.9|5746.1|5749.5|5746.5|5749.5|5746.5|5747.9|5745.5|90
1761332700000|2025-10-24 19:05:00|5749.4|5746.4|5749.6|5746.6|5749.7|5746.7|5749|5746|62
1761333000000|2025-10-24 19:10:00|5749.5|5746.5|5748.9|5745.9|5749.6|5746.6|5748.2|5745.4|88
1761333300000|2025-10-24 19:15:00|5748.3|5746.5|5748.3|5746.5|5749.4|5747|5748.2|5745.8|89
1761333600000|2025-10-24 19:20:00|5748.9|5745.9|5748.4|5746.6|5749.7|5747|5748.3|5745.8|89
1761333900000|2025-10-24 19:25:00|5748.9|5745.9|5748|5746.2|5749.4|5747|5748|5745.9|73
1761334200000|2025-10-24 19:30:00|5747.9|5746.1|5747.8|5746|5748.6|5746.3|5747.7|5745.4|79
1761334500000|2025-10-24 19:35:00|5747.9|5746.1|5749.4|5746.4|5749.6|5746.9|5747.8|5745.4|73
1761334800000|2025-10-24 19:40:00|5749.3|5746.3|5749.9|5746.9|5750|5747|5748.7|5746.3|96
1761335100000|2025-10-24 19:45:00|5749.5|5746.5|5749.7|5746.7|5749.9|5747.4|5748.9|5746.4|106
1761335400000|2025-10-24 19:50:00|5749.6|5746.6|5749.8|5748|5750.4|5748|5749|5746.6|78
1761335700000|2025-10-24 19:55:00|5750.4|5747.4|5749.3|5747.5|5750.5|5748.2|5749.2|5746.9|112
1761336000000|2025-10-24 20:00:00|5750.1|5747.1|5750.5|5747.5|5750.5|5747.5|5749.9|5746.9|104
1761336300000|2025-10-24 20:05:00|5750.4|5747.4|5750.9|5747.9|5751.8|5748.8|5750.4|5747.4|65
1761336600000|2025-10-24 20:10:00|5750.8|5747.8|5751.6|5748.6|5751.6|5748.6|5750.7|5747.7|68
1761336900000|2025-10-24 20:15:00|5751.7|5748.7|5751.8|5748.8|5752.3|5749.3|5751.5|5748.5|55
1761337200000|2025-10-24 20:20:00|5752|5749|5751.5|5748.5|5752|5749|5751.4|5748.4|52
1761337500000|2025-10-24 20:25:00|5751.4|5748.4|5751.5|5748.5|5751.6|5748.6|5750.9|5747.9|58
1761337800000|2025-10-24 20:30:00|5751.4|5748.4|5749.5|5746.5|5751.5|5748.5|5749.2|5746.2|40
1761338100000|2025-10-24 20:35:00|5749.4|5746.4|5748.7|5745.7|5749.4|5746.4|5748.7|5745.7|12
1761338400000|2025-10-24 20:40:00|5748.8|5745.8|5747|5744|5748.9|5745.9|5746.9|5743.9|39
1761338700000|2025-10-24 20:45:00|5746.9|5743.9|5749.4|5746.4|5749.4|5746.4|5746.8|5743.8|125
1761339000000|2025-10-24 20:50:00|5749.3|5746.3|5748.5|5745.5|5749.7|5746.7|5748.4|5745.1|124
1761339300000|2025-10-24 20:55:00|5749.4|5744.6|5751|5745.2|5751.9|5746.1|5749.4|5744.3|109
1761512400000|2025-10-26 21:00:00|5783.1|5774.9|5783|5775.5|5783.5|5775.5|5783|5774.5|5
1761512700000|2025-10-26 21:05:00|5782.3|5773.3|5771.2|5762.2|5783.8|5775.5|5766.8|5757.8|44
1761513000000|2025-10-26 21:10:00|5770.8|5761.8|5774.9|5767.2|5776.4|5767.6|5770|5761.8|37
1761513300000|2025-10-26 21:15:00|5775.8|5766.8|5774.9|5765.9|5776|5767|5774.2|5765.2|14
1761513600000|2025-10-26 21:20:00|5774.2|5765.2|5769.7|5760.7|5774.7|5765.7|5769.7|5760.7|14
1761513900000|2025-10-26 21:25:00|5768.7|5759.7|5768.7|5759.7|5768.8|5760.9|5768|5759.6|13
1761514200000|2025-10-26 21:30:00|5768.4|5759.9|5772.3|5763.3|5773.5|5764.5|5767.9|5759.2|109
1761514500000|2025-10-26 21:35:00|5772.4|5763.4|5775.4|5766.4|5775.4|5766.4|5771.9|5762.9|137
1761514800000|2025-10-26 21:40:00|5775.5|5766.5|5774.5|5765.5|5777|5768.2|5774.4|5765.4|124
1761515100000|2025-10-26 21:45:00|5774.4|5765.4|5772.1|5763.1|5774.4|5765.4|5771.4|5762.4|131
1761515400000|2025-10-26 21:50:00|5772|5763|5777.8|5768.8|5778.7|5769.8|5772|5763|155
1761515700000|2025-10-26 21:55:00|5778.7|5767.9|5780.2|5769.4|5780.3|5769.5|5777.3|5766.5|127
1761516000000|2025-10-26 22:00:00|5779.9|5769.1|5766.7|5761.9|5780.3|5769.5|5766.6|5760.7|190
1761516300000|2025-10-26 22:05:00|5767.6|5762.8|5767.4|5762.6|5769.9|5765.1|5766.2|5760.8|125
1761516600000|2025-10-26 22:10:00|5767.3|5762.5|5768.6|5763.8|5770.4|5765.6|5767.3|5762.5|114
1761516900000|2025-10-26 22:15:00|5768.3|5763.5|5767.7|5762.9|5768.7|5763.9|5766.7|5761.9|98
1761517200000|2025-10-26 22:20:00|5767.8|5763|5768.3|5763.5|5768.9|5764.1|5765.9|5761.1|108
1761517500000|2025-10-26 22:25:00|5768.2|5763.4|5767.2|5762.4|5769.2|5764.4|5766.9|5762.1|82
1761517800000|2025-10-26 22:30:00|5767.4|5762.6|5767.5|5762.7|5768|5763.2|5766.5|5761.7|129
1761518100000|2025-10-26 22:35:00|5767.4|5762.6|5768.5|5763.7|5768.6|5763.8|5766.8|5762|75
1761518400000|2025-10-26 22:40:00|5768.4|5763.6|5768.3|5763.5|5769.4|5764.6|5767.7|5762.9|87
1761518700000|2025-10-26 22:45:00|5768|5763.2|5766.5|5761.7|5768.6|5763.8|5766.5|5761.7|76
1761519000000|2025-10-26 22:50:00|5766.6|5761.8|5765.9|5761.1|5767.4|5762.6|5765.4|5760.6|42
1761519300000|2025-10-26 22:55:00|5766|5761.2|5765.5|5760.7|5766.9|5762.1|5765.5|5760.7|38
1761519600000|2025-10-26 23:00:00|5765.4|5760.6|5764|5759.2|5765.8|5761|5763.8|5759|100
1761519900000|2025-10-26 23:05:00|5763.1|5760.1|5763.1|5760.1|5763.9|5761.1|5762.4|5759.4|87
1761520200000|2025-10-26 23:10:00|5763|5760|5763.6|5760.6|5763.6|5760.6|5762.9|5759.9|53
1761520500000|2025-10-26 23:15:00|5763.7|5760.7|5764.1|5761.1|5764.5|5761.5|5763.4|5760.4|61
1761520800000|2025-10-26 23:20:00|5764|5761|5763.4|5760.4|5764.3|5761.3|5763|5760|34
1761521100000|2025-10-26 23:25:00|5763.3|5760.3|5763.5|5760.5|5764|5761|5762.3|5759.5|77
1761521400000|2025-10-26 23:30:00|5763.6|5760.6|5763.5|5760.5|5764|5761|5762.5|5759.6|81
1761521700000|2025-10-26 23:35:00|5763.6|5760.6|5764.4|5761.4|5764.9|5761.9|5763.3|5760.3|62
1761522000000|2025-10-26 23:40:00|5764.5|5761.5|5762.8|5759.8|5764.5|5761.8|5762.1|5759.5|62
1761522300000|2025-10-26 23:45:00|5762.9|5759.9|5760.9|5757.9|5763.3|5760.5|5760.5|5757.9|88
1761522600000|2025-10-26 23:50:00|5761|5758|5761.4|5758.4|5762|5759.5|5760.3|5757.6|40
1761522900000|2025-10-26 23:55:00|5761.3|5758.3|5761.1|5758.1|5762.4|5760|5759.8|5757.4|85
1761523200000|2025-10-27 00:00:00|5760.6|5757.6|5761.6|5758.6|5763.2|5761|5760.6|5757.6|151
1761523500000|2025-10-27 00:05:00|5761.5|5758.5|5762|5759|5762.2|5759.5|5759.9|5756.9|92
1761523800000|2025-10-27 00:10:00|5761.9|5758.9|5763.7|5760.7|5764.1|5761.4|5761.6|5758.8|98
1761524100000|2025-10-27 00:15:00|5764.2|5761.2|5764.1|5761.1|5764.8|5762.3|5763.5|5760.9|97
1761524400000|2025-10-27 00:20:00|5764|5761|5767|5764|5767.1|5764.3|5763.3|5760.8|98
1761524700000|2025-10-27 00:25:00|5766.9|5763.9|5765|5762|5767|5764|5764.1|5761.6|140
1761525000000|2025-10-27 00:30:00|5764.7|5761.7|5764.4|5762.6|5765|5762.6|5763.4|5760.4|91
1761525300000|2025-10-27 00:35:00|5764.3|5762.5|5762.6|5759.6|5765.1|5762.7|5761.6|5759|83
1761525600000|2025-10-27 00:40:00|5762.7|5759.7|5761|5758|5763.2|5760.6|5760.5|5757.5|91
1761525900000|2025-10-27 00:45:00|5760.9|5757.9|5762.1|5759.1|5762.5|5759.5|5759.9|5756.9|168
1761526200000|2025-10-27 00:50:00|5762|5759|5763.5|5760.5|5763.5|5760.5|5761.5|5758.8|103
1761526500000|2025-10-27 00:55:00|5763.6|5760.6|5762.9|5759.9|5764|5761|5762.3|5759.4|123
1761526800000|2025-10-27 01:00:00|5763|5760|5764.1|5761.1|5764.5|5761.5|5761.4|5758.4|163
1761527100000|2025-10-27 01:05:00|5764|5761|5766.1|5763.1|5766.9|5764.5|5763.4|5761|166
1761527400000|2025-10-27 01:10:00|5766|5763|5767|5764|5769.1|5766.1|5766|5763|160
1761527700000|2025-10-27 01:15:00|5767.1|5764.1|5771.6|5768.6|5771.7|5769.2|5766.9|5763.9|162
1761528000000|2025-10-27 01:20:00|5771.7|5768.7|5768.1|5766.3|5771.7|5768.7|5768.1|5766.3|79
1761528300000|2025-10-27 01:25:00|5768|5766.2|5769.5|5767.7|5770.4|5768.6|5767.8|5766|118
1761528600000|2025-10-27 01:30:00|5769.4|5767.6|5766.5|5763.5|5769.4|5767.6|5766.3|5763.4|152
1761528900000|2025-10-27 01:35:00|5766.4|5763.4|5766.4|5764.6|5767.2|5764.7|5764.9|5762.3|120
1761529200000|2025-10-27 01:40:00|5766.3|5764.5|5765.1|5762.1|5766.7|5764.5|5764.6|5762|136
1761529500000|2025-10-27 01:45:00|5765.2|5762.2|5763|5760|5766.1|5763.1|5762.3|5759.8|108
1761529800000|2025-10-27 01:50:00|5762.3|5760.5|5765|5762|5765|5762.7|5762.3|5759.7|72
1761530100000|2025-10-27 01:55:00|5765.1|5762.1|5762.5|5759.5|5765.2|5763.2|5762|5759.5|103
1761530400000|2025-10-27 02:00:00|5762.4|5759.4|5763.1|5760.1|5763.4|5760.9|5761.1|5758.4|82
1761530700000|2025-10-27 02:05:00|5763|5760|5760|5757|5763.1|5761.2|5759.5|5757|81
1761531000000|2025-10-27 02:10:00|5759.9|5756.9|5760|5757|5760.4|5758.1|5759|5756.7|103
1761531300000|2025-10-27 02:15:00|5760.1|5757.1|5760.5|5757.5|5761.1|5758.6|5759.3|5756.8|90
1761531600000|2025-10-27 02:20:00|5760.6|5757.6|5760.1|5758.3|5760.6|5758.6|5759.4|5757.3|72
1761531900000|2025-10-27 02:25:00|5760|5758.2|5760.3|5758.5|5761|5758.7|5759.8|5757.8|71
1761532200000|2025-10-27 02:30:00|5760.9|5757.9|5760.3|5758.5|5761.1|5758.8|5759.9|5757.5|97
1761532500000|2025-10-27 02:35:00|5760.4|5758.6|5760.9|5759.1|5761.1|5759.3|5760.3|5758.5|92
1761532800000|2025-10-27 02:40:00|5761.2|5759.4|5761.8|5760|5762|5760.1|5760.8|5758.6|82
1761533100000|2025-10-27 02:45:00|5761.7|5759.9|5760.4|5758.6|5761.9|5760.1|5760.4|5758.6|85
1761533400000|2025-10-27 02:50:00|5760.5|5758.7|5760.9|5759.1|5761.5|5759.5|5760.4|5758.4|35
1761533700000|2025-10-27 02:55:00|5761|5759.2|5762.4|5759.4|5762.6|5759.6|5760.4|5758.6|108
1761534000000|2025-10-27 03:00:00|5761.8|5760|5762.1|5759.1|5763.1|5760.6|5761.5|5759|109
1761534300000|2025-10-27 03:05:00|5762|5759|5761|5758|5762.1|5759.5|5760.5|5757.5|79
1761534600000|2025-10-27 03:10:00|5761.1|5758.1|5762.7|5759.7|5762.7|5760.1|5760.5|5758.1|69
1761534900000|2025-10-27 03:15:00|5762.1|5760.3|5763.1|5760.1|5763.2|5760.7|5761.4|5758.5|84
1761535200000|2025-10-27 03:20:00|5763.2|5760.2|5764.1|5761.1|5765|5762|5763.1|5760.1|78
1761535500000|2025-10-27 03:25:00|5764.2|5761.2|5762.5|5759.5|5764.5|5761.7|5761.6|5758.6|103
1761535800000|2025-10-27 03:30:00|5762.4|5759.4|5762|5759|5762.5|5759.5|5761|5758|63
1761536100000|2025-10-27 03:35:00|5761.9|5758.9|5758|5755|5762.1|5759.1|5758|5755|94
1761536400000|2025-10-27 03:40:00|5758.1|5755.1|5758.6|5755.6|5759.9|5757.1|5757.6|5754.6|83
1761536700000|2025-10-27 03:45:00|5758.5|5755.5|5759.4|5756.4|5759.4|5756.7|5758|5755.5|62
1761537000000|2025-10-27 03:50:00|5759.5|5756.5|5759.5|5756.5|5760|5757.6|5758.7|5756.2|59
1761537300000|2025-10-27 03:55:00|5759.4|5756.4|5757.9|5754.9|5759.5|5756.5|5756.9|5754.5|113
1761537600000|2025-10-27 04:00:00|5758|5755|5756.9|5755.1|5758.1|5755.6|5756.8|5754.1|91
1761537900000|2025-10-27 04:05:00|5757.2|5754.2|5755.3|5753.5|5757.2|5754.5|5754.8|5752.1|119
1761538200000|2025-10-27 04:10:00|5755.4|5753.6|5755.9|5752.9|5756|5753.7|5754.8|5752.4|64
1761538500000|2025-10-27 04:15:00|5756|5753|5755.6|5752.6|5756.3|5754|5755.2|5752.6|76
1761538800000|2025-10-27 04:20:00|5755.1|5753.3|5756.9|5753.9|5756.9|5753.9|5754.8|5751.9|90
1761539100000|2025-10-27 04:25:00|5756.3|5754.5|5756.9|5755.1|5758.1|5755.6|5756.2|5753.7|72
1761539400000|2025-10-27 04:30:00|5757|5755.2|5757|5755.2|5758.4|5755.6|5756.8|5754.1|53
1761539700000|2025-10-27 04:35:00|5757.1|5755.3|5756|5753|5757.6|5755.3|5755|5752.5|86
1761540000000|2025-10-27 04:40:00|5756.1|5753.1|5757.1|5754.1|5757.1|5754.7|5755.2|5752.8|53
1761540300000|2025-10-27 04:45:00|5757|5754|5756.4|5754.6|5757.6|5755.1|5756|5754|43
1761540600000|2025-10-27 04:50:00|5756.3|5754.5|5756.9|5755.1|5757|5755.2|5756|5754.2|40
1761540900000|2025-10-27 04:55:00|5756.8|5755|5757.5|5755.7|5757.8|5756|5756.3|5754.5|77
1761541200000|2025-10-27 05:00:00|5757.6|5755.8|5757.9|5756.1|5758.5|5756.7|5757.1|5755.3|82
1761541500000|2025-10-27 05:05:00|5757.8|5756|5758|5756.2|5758|5756.2|5757.3|5755.5|28
1761541800000|2025-10-27 05:10:00|5757.9|5756.1|5757.8|5756|5758.4|5756.6|5757.3|5755.5|36
1761542100000|2025-10-27 05:15:00|5757.9|5756.1|5757.8|5756|5757.9|5756.1|5757|5755.2|44
1761542400000|2025-10-27 05:20:00|5757.7|5755.9|5758.4|5756.6|5758.4|5756.6|5757.3|5755.1|49
1761542700000|2025-10-27 05:25:00|5758.3|5756.5|5759.3|5757.5|5759.3|5757.5|5757.8|5756|57
1761543000000|2025-10-27 05:30:00|5759.4|5757.6|5759.8|5758|5760.1|5758.3|5758.9|5757.1|43
1761543300000|2025-10-27 05:35:00|5759.9|5758.1|5760.4|5758.6|5760.7|5758.9|5759.6|5757.8|63
1761543600000|2025-10-27 05:40:00|5760.5|5758.7|5759.3|5757.5|5760.5|5758.7|5759|5757.2|43
1761543900000|2025-10-27 05:45:00|5759.2|5757.4|5760.9|5757.9|5760.9|5757.9|5758.9|5756.9|68
1761544200000|2025-10-27 05:50:00|5760.8|5757.8|5759.8|5758|5760.8|5758.6|5759.4|5757.1|47
1761544500000|2025-10-27 05:55:00|5759.9|5758.1|5762.2|5759.2|5762.6|5760.1|5759.9|5758.1|66
1761544800000|2025-10-27 06:00:00|5762.3|5759.3|5764.5|5761.5|5764.5|5762|5762.2|5759.3|103
1761545100000|2025-10-27 06:05:00|5764.4|5761.4|5766|5763|5766.9|5764.2|5763.8|5761.4|127
1761545400000|2025-10-27 06:10:00|5766.4|5763.4|5767.1|5764.1|5767.2|5764.4|5766.2|5763.4|108
1761545700000|2025-10-27 06:15:00|5767|5764|5767|5764|5767.3|5764.9|5765.6|5762.6|107
1761546000000|2025-10-27 06:20:00|5767.2|5764.2|5769.3|5766.3|5769.4|5766.4|5766.4|5764|127
1761546300000|2025-10-27 06:25:00|5769.1|5766.1|5769.9|5766.9|5770.9|5768.2|5769|5766|131
1761546600000|2025-10-27 06:30:00|5769.2|5767.4|5769.8|5768|5770.4|5768.2|5768.8|5766.5|109
1761546900000|2025-10-27 06:35:00|5769.7|5767.9|5771.1|5768.1|5772.4|5770|5769.5|5767.7|177
1761547200000|2025-10-27 06:40:00|5770.7|5767.7|5768.4|5765.4|5771.6|5769.2|5768.4|5765.4|60
1761547500000|2025-10-27 06:45:00|5768.5|5765.5|5767.4|5765.6|5768.6|5766.5|5767.3|5764.9|51
1761547800000|2025-10-27 06:50:00|5767.7|5764.7|5766.1|5763.1|5768|5765.5|5766.1|5763.1|71
1761548100000|2025-10-27 06:55:00|5766|5763|5765.1|5762.1|5766|5763|5764.6|5761.6|98
1761548400000|2025-10-27 07:00:00|5764.6|5761.6|5763.9|5760.9|5765.1|5762.8|5762.7|5760.3|115
1761548700000|2025-10-27 07:05:00|5763.8|5760.8|5763.6|5760.6|5764.6|5761.6|5762.7|5760|151
1761549000000|2025-10-27 07:10:00|5763.5|5760.5|5762.6|5759.6|5764.5|5761.6|5762.5|5759.5|167
1761549300000|2025-10-27 07:15:00|5762.9|5759.9|5761.5|5758.5|5763|5760.5|5760.7|5757.9|129
1761549600000|2025-10-27 07:20:00|5761.6|5758.6|5759.9|5756.9|5761.7|5759|5758.5|5756|185
1761549900000|2025-10-27 07:25:00|5759.3|5757.5|5757.5|5754.5|5760.3|5757.9|5756.6|5753.6|128
1761550200000|2025-10-27 07:30:00|5757.6|5754.6|5760.9|5759.1|5762|5759.2|5757.4|5754.4|140
1761550500000|2025-10-27 07:35:00|5761|5759.2|5760.9|5759.1|5762.1|5760.3|5759.7|5757.9|60
1761550800000|2025-10-27 07:40:00|5760.8|5759|5760.5|5757.5|5761.3|5759.2|5759.4|5757|83
1761551100000|2025-10-27 07:45:00|5760.4|5757.4|5757|5754|5760.5|5758.1|5757|5754|139
1761551400000|2025-10-27 07:50:00|5756.9|5753.9|5755.9|5752.9|5757.2|5754.5|5755.3|5752.9|122
1761551700000|2025-10-27 07:55:00|5755.8|5752.8|5754|5751|5756.1|5754|5752.9|5750.5|174
1761552000000|2025-10-27 08:00:00|5753.9|5750.9|5754.8|5753|5755.6|5753.8|5752.8|5750.4|188
1761552300000|2025-10-27 08:05:00|5754.7|5752.9|5757.9|5754.9|5758.5|5756.1|5754.7|5752.9|127
1761552600000|2025-10-27 08:10:00|5758|5755|5759.7|5757.9|5760.3|5758|5756.7|5754.6|164
1761552900000|2025-10-27 08:15:00|5759.6|5757.8|5760.8|5759|5761.6|5759|5757.9|5755.5|174
1761553200000|2025-10-27 08:20:00|5761.4|5758.4|5759.1|5757.3|5762|5759.3|5759|5757.2|132
1761553500000|2025-10-27 08:25:00|5759|5757.2|5759.5|5757.7|5760.1|5758.3|5758.3|5756.5|128
1761553800000|2025-10-27 08:30:00|5759.6|5757.8|5762.4|5760.6|5762.5|5760.7|5759.5|5757.7|113
1761554100000|2025-10-27 08:35:00|5762.5|5760.7|5762.5|5760.7|5764.5|5761.8|5762|5759.6|180
1761554400000|2025-10-27 08:40:00|5762.6|5760.8|5764.4|5762.6|5765|5763.2|5761|5758.5|145
1761554700000|2025-10-27 08:45:00|5764.5|5762.7|5764.4|5761.4|5766.5|5764.6|5764.1|5761.1|165
1761555000000|2025-10-27 08:50:00|5764.6|5761.6|5761.5|5758.5|5764.6|5761.6|5761.4|5758.4|189
1761555300000|2025-10-27 08:55:00|5761.2|5758.2|5761|5758|5761.9|5759|5759.1|5756.1|124
1761555600000|2025-10-27 09:00:00|5760.9|5757.9|5759.1|5756.1|5762.7|5759.7|5759|5756|198
1761555900000|2025-10-27 09:05:00|5759.2|5756.2|5758.5|5755.5|5760.4|5757.4|5758.4|5755.4|154
1761556200000|2025-10-27 09:10:00|5758.4|5755.4|5759.5|5756.5|5760.1|5757.1|5757.6|5755.1|191
1761556500000|2025-10-27 09:15:00|5759.4|5756.4|5760.9|5757.9|5761|5758.6|5758.6|5755.9|174
1761556800000|2025-10-27 09:20:00|5760.8|5757.8|5760.5|5757.5|5761.6|5759|5759.4|5757|175
1761557100000|2025-10-27 09:25:00|5760.6|5757.6|5759.4|5757.6|5761.3|5758.8|5758.1|5756.3|140
1761557400000|2025-10-27 09:30:00|5759.3|5757.5|5761.4|5759.6|5762.4|5760.1|5759.3|5757.4|105
1761557700000|2025-10-27 09:35:00|5761.5|5759.7|5764.1|5762.3|5764.2|5762.4|5761.5|5759.7|120
1761558000000|2025-10-27 09:40:00|5764|5762.2|5766.5|5763.5|5766.6|5764.3|5762.7|5760.9|123
1761558300000|2025-10-27 09:45:00|5766.6|5763.6|5767.4|5765.6|5767.4|5765.6|5764.7|5762.4|186
1761558600000|2025-10-27 09:50:00|5767.5|5765.7|5765.3|5763.5|5767.9|5766.1|5764.9|5763.1|103
1761558900000|2025-10-27 09:55:00|5765.2|5763.4|5764.1|5762.3|5765.2|5763.4|5762.9|5761.1|146
1761559200000|2025-10-27 10:00:00|5764|5762.2|5762|5759|5764.1|5762.3|5761.7|5759|129
1761559500000|2025-10-27 10:05:00|5762.1|5759.1|5764.5|5761.5|5765|5762.5|5761.1|5758.6|129
1761559800000|2025-10-27 10:10:00|5763.8|5762|5763.6|5760.6|5764.7|5762.2|5762.5|5760|111
1761560100000|2025-10-27 10:15:00|5763.5|5760.5|5764|5761|5764.5|5761.9|5763|5760.4|117
1761560400000|2025-10-27 10:20:00|5763.4|5761.6|5763|5760|5765|5762.4|5762.3|5760|146
1761560700000|2025-10-27 10:25:00|5763.1|5760.1|5762.5|5759.5|5763.2|5760.7|5761.5|5759|122
1761561000000|2025-10-27 10:30:00|5762.4|5759.4|5762|5759|5762.4|5760|5760.9|5758.4|114
1761561300000|2025-10-27 10:35:00|5762.2|5759.2|5763|5761.2|5764.4|5761.5|5762.1|5759.1|102
1761561600000|2025-10-27 10:40:00|5763.1|5761.3|5763.8|5760.8|5764.6|5761.6|5762.3|5759.9|129
1761561900000|2025-10-27 10:45:00|5763.1|5761.3|5763.4|5760.4|5764.1|5761.5|5762.3|5759.9|112
1761562200000|2025-10-27 10:50:00|5762.9|5759.9|5762.9|5759.9|5763.4|5760.8|5762.1|5759.5|124
1761562500000|2025-10-27 10:55:00|5762.3|5760.5|5763.4|5760.4|5763.7|5761.2|5762.3|5759.8|95
1761562800000|2025-10-27 11:00:00|5762.8|5761|5764.6|5761.6|5764.6|5761.8|5762.6|5759.6|126
1761563100000|2025-10-27 11:05:00|5764.5|5761.5|5764|5761|5765|5762.2|5763.5|5760.9|129
1761563400000|2025-10-27 11:10:00|5764.3|5761.3|5765|5762|5765.7|5762.7|5763.5|5761.2|89
1761563700000|2025-10-27 11:15:00|5765.1|5762.1|5765.2|5762.2|5765.6|5762.9|5764.7|5761.8|115
1761564000000|2025-10-27 11:20:00|5765.3|5762.3|5764.7|5761.7|5766|5763|5764.1|5761.6|120
1761564300000|2025-10-27 11:25:00|5764.6|5761.6|5763.6|5760.6|5764.6|5761.6|5762.6|5760.1|142
1761564600000|2025-10-27 11:30:00|5763.4|5760.4|5763.9|5760.9|5764.3|5761.9|5762.3|5759.9|131
1761564900000|2025-10-27 11:35:00|5763.8|5760.8|5762|5759|5764.3|5761.3|5761.9|5758.9|125
1761565200000|2025-10-27 11:40:00|5761.9|5758.9|5765.3|5762.3|5766|5763|5761.9|5758.9|115
1761565500000|2025-10-27 11:45:00|5765.2|5762.2|5767.1|5764.1|5767.3|5764.3|5764|5761.5|139
1761565800000|2025-10-27 11:50:00|5767|5764|5767.4|5764.4|5767.7|5764.7|5766.1|5763.1|146
1761566100000|2025-10-27 11:55:00|5767.5|5764.5|5767.2|5765.4|5769|5766.2|5767.1|5764.2|162
1761566400000|2025-10-27 12:00:00|5767.3|5765.5|5767.9|5764.9|5769|5766|5766.3|5763.9|182
1761566700000|2025-10-27 12:05:00|5767.1|5765.3|5768.7|5765.7|5769.5|5767|5767|5764.4|153
1761567000000|2025-10-27 12:10:00|5768|5766.2|5768|5765|5769.6|5767|5766.8|5764.2|175
1761567300000|2025-10-27 12:15:00|5767.9|5764.9|5768|5765|5768.2|5765.6|5765.6|5763|144
1761567600000|2025-10-27 12:20:00|5768.1|5765.1|5766.2|5764.4|5768.3|5765.7|5766.2|5764|152
1761567900000|2025-10-27 12:25:00|5766.3|5764.5|5764.1|5761.1|5766.9|5764.5|5763.7|5760.9|116
1761568200000|2025-10-27 12:30:00|5764.2|5761.2|5764.4|5761.4|5765|5762.6|5763.3|5760.9|96
1761568500000|2025-10-27 12:35:00|5763.7|5761.9|5763.8|5760.8|5764.4|5762|5762.7|5760|183
1761568800000|2025-10-27 12:40:00|5763.9|5760.9|5763.8|5762|5765|5762.3|5763.2|5760.4|187
1761569100000|2025-10-27 12:45:00|5763.9|5762.1|5764.6|5761.6|5765.2|5762.7|5763.7|5760.9|135
1761569400000|2025-10-27 12:50:00|5764.7|5761.7|5763.2|5761.4|5764.8|5761.8|5762.7|5760.1|137
1761569700000|2025-10-27 12:55:00|5763.3|5761.5|5765.5|5762.5|5765.9|5763.2|5763.3|5760.9|139
1761570000000|2025-10-27 13:00:00|5764.8|5763|5767.5|5764.5|5768|5765.5|5764.8|5762.5|161
1761570300000|2025-10-27 13:05:00|5767.6|5764.6|5767.7|5765.9|5768.4|5765.9|5766|5763.5|142
1761570600000|2025-10-27 13:10:00|5768.3|5765.3|5768.9|5767.1|5770.2|5767.6|5767.4|5765|78
1761570900000|2025-10-27 13:15:00|5769|5767.2|5766.8|5765|5769.9|5767.5|5766.6|5764.8|88
1761571200000|2025-10-27 13:20:00|5766.7|5764.9|5765.1|5763.3|5767.3|5765.5|5764.9|5763.1|85
1761571500000|2025-10-27 13:25:00|5765|5763.2|5763.9|5762.1|5765.4|5763.6|5763.4|5761.6|122
1761571800000|2025-10-27 13:30:00|5763.8|5762|5762.8|5759.8|5764|5762.2|5761.5|5759.7|219
1761572100000|2025-10-27 13:35:00|5762.9|5759.9|5761.8|5758.8|5763|5760.1|5761.1|5758.1|202
1761572400000|2025-10-27 13:40:00|5761.7|5758.7|5759.4|5757.6|5762.1|5759.6|5758.9|5755.9|214
1761572700000|2025-10-27 13:45:00|5759.3|5757.5|5758.4|5755.4|5759.7|5757.5|5757.1|5754.2|229
1761573000000|2025-10-27 13:50:00|5757.8|5756|5760|5757|5760.4|5757.7|5757.6|5755.2|194
1761573300000|2025-10-27 13:55:00|5759.9|5756.9|5759.4|5756.4|5760.5|5758.1|5758.1|5755.4|238
1761573600000|2025-10-27 14:00:00|5758.9|5757.1|5758.8|5757|5760.4|5757.8|5757.5|5754.5|214
1761573900000|2025-10-27 14:05:00|5759.4|5756.4|5760.1|5757.1|5761|5758|5758.3|5755.8|183
1761574200000|2025-10-27 14:10:00|5760|5757|5761|5758|5761|5758.4|5759|5756.5|194
1761574500000|2025-10-27 14:15:00|5760.9|5757.9|5760.4|5757.4|5762.1|5759.1|5759.1|5756.1|204
1761574800000|2025-10-27 14:20:00|5760.5|5757.5|5759.4|5756.4|5761.6|5759|5758.9|5756.4|152
1761575100000|2025-10-27 14:25:00|5759.5|5756.5|5763.4|5760.4|5763.5|5760.5|5759.1|5756.1|164
1761575400000|2025-10-27 14:30:00|5763.2|5760.2|5761.8|5760|5763.6|5760.8|5760.3|5757.9|138
1761575700000|2025-10-27 14:35:00|5761.7|5759.9|5761.7|5759.9|5762.9|5761.1|5761|5758.5|146
1761576000000|2025-10-27 14:40:00|5761.6|5759.8|5761.6|5759.8|5762.9|5760.4|5761.3|5758.9|111
1761576300000|2025-10-27 14:45:00|5761.5|5759.7|5760.9|5757.9|5761.6|5759.8|5759.5|5757.4|151
1761576600000|2025-10-27 14:50:00|5761|5758|5761.5|5759.7|5761.6|5759.8|5760.1|5757.9|125
1761576900000|2025-10-27 14:55:00|5761.4|5759.6|5761.3|5758.3|5763.4|5760.8|5759.8|5757.8|191
1761577200000|2025-10-27 15:00:00|5761.2|5758.2|5760|5757|5761.5|5759|5757.9|5755.2|240
1761577500000|2025-10-27 15:05:00|5759.9|5756.9|5757.4|5754.4|5760.1|5757.5|5756.1|5753.7|206
1761577800000|2025-10-27 15:10:00|5757.2|5755.4|5760.4|5757.4|5760.5|5757.5|5757|5754.5|173
1761578100000|2025-10-27 15:15:00|5760.3|5757.3|5761.5|5758.5|5761.6|5758.6|5759.1|5756.4|155
1761578400000|2025-10-27 15:20:00|5761.6|5758.6|5761.4|5758.4|5761.8|5759|5759.9|5757.4|122
1761578700000|2025-10-27 15:25:00|5761.5|5758.5|5763.6|5760.6|5763.8|5760.8|5760.5|5758|76
1761579000000|2025-10-27 15:30:00|5763.9|5760.9|5765.5|5762.5|5766.1|5763.5|5763.6|5760.9|140
1761579300000|2025-10-27 15:35:00|5765.6|5762.6|5762.4|5760.6|5765.9|5763.6|5762.4|5760.6|99
1761579600000|2025-10-27 15:40:00|5762.5|5760.7|5762.4|5760.6|5763.2|5761.4|5761.6|5759.8|74
1761579900000|2025-10-27 15:45:00|5762.3|5760.5|5762|5760.2|5762.6|5760.6|5761.4|5759.4|70
1761580200000|2025-10-27 15:50:00|5761.9|5760.1|5762|5760.2|5763.6|5761.2|5761.8|5759.6|121
1761580500000|2025-10-27 15:55:00|5761.9|5760.1|5762|5760.2|5763.4|5761.1|5761.4|5759|131
1761580800000|2025-10-27 16:00:00|5761.9|5760.1|5762.7|5760.9|5763.6|5761.3|5761.8|5759.5|143
1761581100000|2025-10-27 16:05:00|5762.8|5761|5762.1|5760.3|5763.6|5761.1|5761.4|5759.5|102
1761581400000|2025-10-27 16:10:00|5762.2|5760.4|5762|5760.2|5762.8|5761|5762|5760.2|69
1761581700000|2025-10-27 16:15:00|5761.9|5760.1|5763.1|5760.1|5763.4|5760.9|5761.7|5759.5|80
1761582000000|2025-10-27 16:20:00|5763.2|5760.2|5763.5|5761.7|5764.4|5762|5762.6|5760.2|88
1761582300000|2025-10-27 16:25:00|5763.4|5761.6|5763.5|5761.7|5763.8|5762|5762.6|5760.8|94
1761582600000|2025-10-27 16:30:00|5763.6|5761.8|5766.2|5763.2|5766.2|5763.9|5763.6|5761.8|154
1761582900000|2025-10-27 16:35:00|5766.3|5763.3|5764.7|5761.7|5766.3|5763.8|5764.3|5761.6|111
1761583200000|2025-10-27 16:40:00|5764.6|5761.6|5765.6|5762.6|5765.7|5763.2|5763.9|5761.5|95
1761583500000|2025-10-27 16:45:00|5765.5|5762.5|5765|5763.2|5766|5763.7|5764.9|5762.3|42
1761583800000|2025-10-27 16:50:00|5765.1|5763.3|5766.4|5764.6|5767.7|5765.3|5765|5762.6|80
1761584100000|2025-10-27 16:55:00|5766.5|5764.7|5767|5764|5767|5764.7|5765.4|5763|121
1761584400000|2025-10-27 17:00:00|5766.3|5764.5|5767.4|5765.6|5768|5765.7|5766.1|5763.5|105
1761584700000|2025-10-27 17:05:00|5767.9|5764.9|5766.1|5763.1|5767.9|5765.6|5765.7|5763|117
1761585000000|2025-10-27 17:10:00|5766.2|5763.2|5766|5763|5766.5|5764.1|5765.2|5762.6|90
1761585300000|2025-10-27 17:15:00|5765.9|5762.9|5764.9|5761.9|5766.4|5763.4|5764.4|5761.6|98
1761585600000|2025-10-27 17:20:00|5765|5762|5765.1|5763.3|5765.6|5763.5|5764|5761.5|134
1761585900000|2025-10-27 17:25:00|5765|5763.2|5765.6|5763.8|5765.8|5764|5764.7|5762.9|92
1761586200000|2025-10-27 17:30:00|5765.7|5763.9|5766.6|5764.8|5766.6|5764.8|5765.4|5763.1|59
1761586500000|2025-10-27 17:35:00|5766.5|5764.7|5765.5|5763.7|5766.6|5764.7|5765.2|5762.5|91
1761586800000|2025-10-27 17:40:00|5765.4|5763.6|5765.1|5762.1|5766|5763.8|5764.5|5762.1|50
1761587100000|2025-10-27 17:45:00|5765.2|5762.2|5765.3|5763.5|5765.9|5763.6|5764.9|5762.1|36
1761587400000|2025-10-27 17:50:00|5765.2|5763.4|5764.8|5763|5765.6|5763.4|5764.6|5762.5|53
1761587700000|2025-10-27 17:55:00|5764.9|5763.1|5765.4|5762.4|5765.6|5763.3|5764.5|5762|65
1761588000000|2025-10-27 18:00:00|5765.5|5762.5|5765.3|5763.5|5766.1|5763.6|5764.5|5762|112
1761588300000|2025-10-27 18:05:00|5765.2|5763.4|5766.1|5763.1|5766.4|5764|5765.1|5762.6|36
1761588600000|2025-10-27 18:10:00|5765.5|5763.7|5766.1|5764.3|5766.7|5764.3|5765.3|5762.9|64
1761588900000|2025-10-27 18:15:00|5766.2|5764.4|5765.8|5762.8|5767.2|5764.8|5765.3|5762.8|58
1761589200000|2025-10-27 18:20:00|5765.1|5763.3|5764.8|5763|5765.8|5763.4|5764.6|5762|41
1761589500000|2025-10-27 18:25:00|5764.9|5763.1|5766|5763|5766.4|5764|5764.8|5762.8|57
1761589800000|2025-10-27 18:30:00|5765.3|5763.5|5765.3|5763.5|5766.2|5763.8|5765.1|5762.8|54
1761590100000|2025-10-27 18:35:00|5765.4|5763.6|5766.5|5763.5|5766.8|5763.8|5765.4|5762.8|43
1761590400000|2025-10-27 18:40:00|5766.7|5763.7|5768.7|5765.7|5769.4|5766.4|5765.8|5763.4|82
1761590700000|2025-10-27 18:45:00|5768.5|5765.5|5769.9|5766.9|5770|5767.4|5767.8|5765.4|90
1761591000000|2025-10-27 18:50:00|5769.7|5766.7|5771.8|5768.8|5771.9|5769.1|5769|5766.6|74
1761591300000|2025-10-27 18:55:00|5771.7|5768.7|5772|5769|5772.5|5769.5|5771.1|5768.4|100
1761591600000|2025-10-27 19:00:00|5771.9|5768.9|5771.9|5768.9|5772.4|5769.9|5770.4|5767.7|91
1761591900000|2025-10-27 19:05:00|5772|5769|5772|5769|5772.5|5770|5771.2|5768.8|46
1761592200000|2025-10-27 19:10:00|5772.4|5769.4|5772.4|5769.4|5772.7|5770.3|5771.1|5768.4|69
1761592500000|2025-10-27 19:15:00|5772.3|5769.3|5771.6|5768.6|5772.3|5769.6|5770.7|5767.9|57
1761592800000|2025-10-27 19:20:00|5771.5|5768.5|5770.8|5767.8|5771.7|5769|5770.7|5767.7|59
1761593100000|2025-10-27 19:25:00|5770.7|5767.7|5769.5|5767.7|5770.7|5768.1|5769.3|5766.9|50
1761593400000|2025-10-27 19:30:00|5769.4|5767.6|5769.1|5766.1|5770.1|5767.7|5768.5|5766|62
1761593700000|2025-10-27 19:35:00|5769|5766|5769.4|5766.4|5769.6|5767.2|5768.5|5765.9|79
1761594000000|2025-10-27 19:40:00|5769.5|5766.5|5768.5|5766.7|5769.9|5767.3|5768.5|5766.1|56
1761594300000|2025-10-27 19:45:00|5769|5766|5769.3|5767.5|5770|5767.6|5768.3|5765.9|97
1761594600000|2025-10-27 19:50:00|5769.4|5767.6|5769.5|5767.7|5769.9|5768.1|5769.3|5767.5|27
1761594900000|2025-10-27 19:55:00|5769.6|5767.8|5770.6|5767.6|5770.7|5768.6|5769.4|5767.1|57
1761595200000|2025-10-27 20:00:00|5770.7|5767.7|5770.3|5768.5|5771.5|5769|5770.1|5767.6|91
1761595500000|2025-10-27 20:05:00|5770.2|5768.4|5771.5|5768.5|5771.5|5769|5769.9|5767.4|51
1761595800000|2025-10-27 20:10:00|5770.8|5769|5773|5770|5773|5770.5|5770.8|5768.5|37
1761596100000|2025-10-27 20:15:00|5772.9|5769.9|5773.4|5770.4|5773.6|5771.1|5772.7|5769.9|29
1761596400000|2025-10-27 20:20:00|5773.2|5770.2|5773.6|5770.6|5773.8|5771.2|5772.5|5770.1|47
1761596700000|2025-10-27 20:25:00|5773.5|5770.5|5775.5|5772.5|5775.6|5772.6|5773.1|5770.5|48
1761597000000|2025-10-27 20:30:00|5775.4|5772.4|5774.5|5771.5|5775.5|5772.5|5774.5|5771.5|46
1761597300000|2025-10-27 20:35:00|5774.4|5771.4|5772.9|5769.9|5774.4|5771.4|5772.9|5769.9|42
1761597600000|2025-10-27 20:40:00|5772.8|5769.8|5772.5|5769.5|5772.9|5769.9|5771.9|5768.9|42
1761597900000|2025-10-27 20:45:00|5772.4|5769.4|5773.5|5770.5|5773.6|5770.6|5771.6|5768.6|95
1761598200000|2025-10-27 20:50:00|5773.4|5770.4|5773.1|5770.1|5774|5771|5772.9|5769.9|153
1761598500000|2025-10-27 20:55:00|5773|5770|5771|5767|5773.2|5770.2|5770.4|5767|161
1761598800000|2025-10-27 21:00:00|5770.9|5766.9|5770.8|5766.8|5770.9|5767.4|5770.4|5766.8|3
1761599100000|2025-10-27 21:05:00|5771.2|5767.2|5770.9|5766.9|5771.2|5767.7|5770.1|5766.8|30
1761599400000|2025-10-27 21:10:00|5771.1|5767.1|5771|5767|5771.8|5767.8|5770.8|5766.8|31
1761599700000|2025-10-27 21:15:00|5771.2|5767.2|5770.8|5766.8|5771.3|5767.3|5770.8|5766.8|20
1761600000000|2025-10-27 21:20:00|5770.9|5766.9|5771|5767|5771.2|5767.2|5770.8|5766.8|18
1761600300000|2025-10-27 21:25:00|5770.9|5766.9|5771.6|5767.6|5772.3|5768.3|5770.8|5766.8|50
1761600600000|2025-10-27 21:30:00|5771.7|5767.7|5771.7|5767.7|5772.1|5768.1|5770.7|5766.8|58
1761600900000|2025-10-27 21:35:00|5771.5|5767.5|5771.9|5767.9|5772|5768|5771.2|5767.2|55
1761601200000|2025-10-27 21:40:00|5772.1|5768.1|5773.4|5769.4|5774.5|5770.5|5771.9|5767.9|137
1761601500000|2025-10-27 21:45:00|5773|5769|5772.6|5768.6|5774.5|5770.5|5772.2|5768.2|339
1761601800000|2025-10-27 21:50:00|5772.5|5768.5|5772.7|5768.7|5773|5769|5772.4|5768.4|111
1761602100000|2025-10-27 21:55:00|5773.6|5767.8|5772.8|5767|5773.7|5767.9|5772.3|5766.5|169
1761602400000|2025-10-27 22:00:00|5772.3|5766.5|5773.4|5768.6|5774.6|5769.2|5771.6|5765.8|159
1761602700000|2025-10-27 22:05:00|5773.5|5768.5|5773.4|5768.4|5775|5769.9|5773.3|5768.3|112
1761603000000|2025-10-27 22:10:00|5773.3|5768.5|5772.9|5767.8|5774.5|5769.6|5772.7|5767.8|139
1761603300000|2025-10-27 22:15:00|5772.8|5767.9|5773.6|5768.8|5773.8|5769|5772|5767.2|187
1761603600000|2025-10-27 22:20:00|5773.8|5769|5774.2|5769.4|5775|5770.2|5773.6|5768.8|38
1761603900000|2025-10-27 22:25:00|5774.3|5769.5|5774.2|5769.4|5774.8|5770|5774.1|5769.3|32
1761604200000|2025-10-27 22:30:00|5774.1|5769.3|5773.7|5768.9|5774.5|5769.7|5773.3|5768.5|58
1761604500000|2025-10-27 22:35:00|5773.8|5769|5773.7|5768.9|5774.2|5769.4|5773.3|5768.5|54
1761604800000|2025-10-27 22:40:00|5773.8|5769|5774|5769.2|5774|5769.2|5773.4|5768.6|45
1761605100000|2025-10-27 22:45:00|5773.9|5769.1|5774.5|5769.7|5774.5|5769.7|5773.9|5769.1|24
1761605400000|2025-10-27 22:50:00|5774.4|5769.6|5775.4|5770.6|5775.4|5770.6|5774.4|5769.6|17
1761605700000|2025-10-27 22:55:00|5775.3|5770.5|5776.6|5771.8|5777|5772.2|5775.3|5770.5|54
1761606000000|2025-10-27 23:00:00|5776.9|5772.1|5777.5|5772.7|5777.8|5773|5775.4|5770.6|66
1761606300000|2025-10-27 23:05:00|5776.6|5773.6|5777.1|5774.1|5778.1|5775.1|5776.4|5773.4|54
1761606600000|2025-10-27 23:10:00|5777|5774|5778|5775|5778.2|5775.2|5777|5774|31
1761606900000|2025-10-27 23:15:00|5778.1|5775.1|5778|5775|5778.4|5775.4|5778|5775|28
1761607200000|2025-10-27 23:20:00|5778.1|5775.1|5778.5|5775.5|5779.4|5776.4|5777.6|5774.6|46
1761607500000|2025-10-27 23:25:00|5778.6|5775.6|5779.1|5776.1|5779.2|5776.2|5778.5|5775.5|43
1761607800000|2025-10-27 23:30:00|5779|5776|5778.9|5775.9|5779.4|5776.4|5778.9|5775.9|29
1761608100000|2025-10-27 23:35:00|5779|5776|5778|5775|5779|5776|5777.9|5774.9|21
1761608400000|2025-10-27 23:40:00|5778.1|5775.1|5778.5|5775.5|5778.5|5775.5|5777.5|5774.5|30
1761608700000|2025-10-27 23:45:00|5778.4|5775.4|5777.7|5774.7|5778.4|5775.4|5777.6|5774.6|35
1761609000000|2025-10-27 23:50:00|5777.6|5774.6|5777.6|5774.6|5778.5|5775.5|5777.6|5774.6|31
1761609300000|2025-10-27 23:55:00|5777.5|5774.5|5776.1|5773.1|5777.5|5774.5|5775.4|5772.4|41
1761609600000|2025-10-28 00:00:00|5776|5773|5775.6|5772.6|5777.1|5774.3|5775.1|5772.1|114
1761609900000|2025-10-28 00:05:00|5775.7|5772.7|5774|5771|5775.7|5772.7|5772.6|5770.8|58
1761610200000|2025-10-28 00:10:00|5774.1|5771.1|5776.9|5773.9|5777|5774|5772.9|5770.6|115
1761610500000|2025-10-28 00:15:00|5777|5774|5776.8|5775|5777.7|5775|5776.4|5773.8|100
1761610800000|2025-10-28 00:20:00|5776.9|5775.1|5779.1|5776.1|5779.3|5776.9|5775.3|5773|105
1761611100000|2025-10-28 00:25:00|5779.2|5776.2|5778|5776.2|5780.2|5777.5|5777.9|5776|90
1761611400000|2025-10-28 00:30:00|5778.1|5776.3|5780.6|5777.6|5780.6|5778.1|5778.1|5775.6|139
1761611700000|2025-10-28 00:35:00|5780.7|5777.7|5779.5|5777.7|5781.2|5779.1|5779.4|5777|92
1761612000000|2025-10-28 00:40:00|5779.4|5777.6|5780.3|5778.5|5781.5|5779.3|5779.4|5777.6|44
1761612300000|2025-10-28 00:45:00|5780.4|5778.6|5779.9|5778.1|5780.5|5778.7|5779.2|5776.9|72
1761612600000|2025-10-28 00:50:00|5779.8|5778|5779|5777.2|5779.9|5778.1|5778.9|5777.1|43
1761612900000|2025-10-28 00:55:00|5779.1|5777.3|5777.5|5775.7|5779.5|5777.7|5777.3|5775.1|87
1761613200000|2025-10-28 01:00:00|5777.2|5775.4|5776.9|5773.9|5778|5775.7|5775.5|5773.1|116
1761613500000|2025-10-28 01:05:00|5777|5774|5779.4|5776.4|5779.8|5777.2|5776.9|5773.9|105
1761613800000|2025-10-28 01:10:00|5778.8|5777|5780.4|5778.6|5781.1|5778.7|5778.7|5776.1|93
1761614100000|2025-10-28 01:15:00|5781|5778|5776.9|5773.9|5781.9|5778.9|5776.6|5773.6|121
1761614400000|2025-10-28 01:20:00|5777|5774|5775.1|5772.1|5777.9|5774.9|5774.9|5771.9|128
1761614700000|2025-10-28 01:25:00|5775.2|5772.2|5774.4|5771.4|5776.5|5773.7|5774.1|5771.1|106
1761615000000|2025-10-28 01:30:00|5774.2|5771.2|5774.6|5771.6|5775.9|5773.5|5773.5|5770.5|146
1761615300000|2025-10-28 01:35:00|5774.2|5771.2|5774.7|5771.7|5776|5773.5|5774.1|5771.1|137
1761615600000|2025-10-28 01:40:00|5774.6|5771.6|5777.5|5774.5|5777.5|5775|5774.1|5771.6|115
1761615900000|2025-10-28 01:45:00|5777.4|5774.4|5777.5|5774.5|5778.3|5776|5776.9|5774|96
1761616200000|2025-10-28 01:50:00|5776.8|5775|5776|5773|5777.4|5775|5775.3|5772.9|92
1761616500000|2025-10-28 01:55:00|5776.1|5773.1|5777.2|5774.2|5777.8|5774.8|5775.5|5773|121
1761616800000|2025-10-28 02:00:00|5777.1|5774.1|5779.9|5776.9|5780.6|5777.9|5776.9|5773.9|150
1761617100000|2025-10-28 02:05:00|5779.7|5776.7|5779|5777.2|5780.1|5778.2|5778.5|5776.1|88
1761617400000|2025-10-28 02:10:00|5779.1|5777.3|5779.8|5778|5780.2|5778.4|5779|5776.5|69
1761617700000|2025-10-28 02:15:00|5779.9|5778.1|5779.9|5776.9|5780.9|5778.7|5779.3|5776.5|85
1761618000000|2025-10-28 02:20:00|5780|5777|5779.4|5776.4|5780.1|5777.6|5778.5|5775.5|91
1761618300000|2025-10-28 02:25:00|5779.3|5776.3|5779.5|5776.5|5780.6|5777.8|5778.7|5776.1|104
1761618600000|2025-10-28 02:30:00|5779.4|5776.4|5778.1|5775.1|5779.4|5777|5777.9|5774.9|103
1761618900000|2025-10-28 02:35:00|5778.4|5775.4|5778.8|5775.8|5779|5776.1|5777.7|5774.7|81
1761619200000|2025-10-28 02:40:00|5778.7|5775.7|5778.2|5775.2|5778.7|5775.7|5777.9|5774.9|74
1761619500000|2025-10-28 02:45:00|5778.1|5775.1|5777.1|5775.3|5778.2|5775.8|5777|5774|60
1761619800000|2025-10-28 02:50:00|5777|5775.2|5776.6|5773.6|5777.6|5775.2|5775.8|5773.4|78
1761620100000|2025-10-28 02:55:00|5776|5774.2|5775.6|5772.6|5776.6|5774.3|5775.1|5772.1|85
1761620400000|2025-10-28 03:00:00|5775.5|5772.5|5774.6|5771.6|5776.2|5773.2|5774.6|5771.6|81
1761620700000|2025-10-28 03:05:00|5774.5|5771.5|5772.9|5769.9|5775.1|5772.1|5772|5769.6|49
1761621000000|2025-10-28 03:10:00|5773|5770|5772|5770.2|5773.3|5771.3|5771.9|5770|59
1761621300000|2025-10-28 03:15:00|5772.1|5770.3|5773.4|5771.6|5775|5772.6|5771.8|5770|45
1761621600000|2025-10-28 03:20:00|5773.5|5771.7|5775.5|5772.5|5776|5773.6|5772.9|5770.6|116
1761621900000|2025-10-28 03:25:00|5775.6|5772.6|5776.2|5773.2|5777.5|5775.1|5774.8|5772.4|66
1761622200000|2025-10-28 03:30:00|5775.7|5773.9|5775.1|5773.3|5776.2|5773.9|5775|5772.5|30
1761622500000|2025-10-28 03:35:00|5775|5773.2|5774.6|5772.8|5776|5773.7|5774.2|5772|36
1761622800000|2025-10-28 03:40:00|5774.5|5772.7|5775.4|5772.4|5775.6|5773.5|5774.5|5772.4|45
1761623100000|2025-10-28 03:45:00|5775.5|5772.5|5775.8|5774|5776.9|5775.1|5774.5|5772.2|54
1761623400000|2025-10-28 03:50:00|5776.4|5773.4|5778.1|5776.3|5778.1|5776.3|5775.9|5773.4|43
1761623700000|2025-10-28 03:55:00|5778.2|5776.4|5778.4|5776.6|5778.9|5777.1|5777.8|5776|56
1761624000000|2025-10-28 04:00:00|5778.5|5776.7|5780.2|5777.2|5780.3|5777.9|5778.4|5776.1|73
1761624300000|2025-10-28 04:05:00|5780.4|5777.4|5781.9|5778.9|5781.9|5779|5780.4|5777.4|48
1761624600000|2025-10-28 04:10:00|5782|5779|5783.6|5780.6|5783.6|5780.6|5782|5779|53
1761624900000|2025-10-28 04:15:00|5783.7|5780.7|5783.4|5780.4|5784.4|5781.4|5783|5780|79
1761625200000|2025-10-28 04:20:00|5783.5|5780.5|5781.5|5778.5|5784|5781|5781.2|5778.2|83
1761625500000|2025-10-28 04:25:00|5781.6|5778.6|5780.6|5778.8|5783.1|5780.1|5780.6|5778.1|93
1761625800000|2025-10-28 04:30:00|5781.2|5778.2|5783|5780|5783.1|5780.1|5780.3|5777.3|59
1761626100000|2025-10-28 04:35:00|5783.1|5780.1|5783|5780|5784.1|5781.1|5781.9|5778.9|83
1761626400000|2025-10-28 04:40:00|5783.1|5780.1|5782.4|5779.4|5783.5|5780.5|5782.3|5779.3|75
1761626700000|2025-10-28 04:45:00|5782.5|5779.5|5783.6|5780.6|5784.6|5781.6|5782.4|5779.4|104
1761627000000|2025-10-28 04:50:00|5783.9|5780.9|5785.3|5782.3|5785.3|5782.3|5783.1|5780.6|96
1761627300000|2025-10-28 04:55:00|5785.1|5782.1|5784.5|5781.5|5785.6|5782.6|5783.5|5781|110
1761627600000|2025-10-28 05:00:00|5784.7|5781.7|5784|5781|5784.9|5782.2|5782.9|5780.3|132
1761627900000|2025-10-28 05:05:00|5783.4|5781.6|5783.9|5782.1|5785.2|5782.2|5783.4|5780.9|99
1761628200000|2025-10-28 05:10:00|5784.5|5781.5|5783.5|5780.5|5784.5|5781.5|5782.4|5780|91
1761628500000|2025-10-28 05:15:00|5783.4|5780.4|5782.6|5780.8|5784.6|5781.6|5781.8|5779.4|98
1761628800000|2025-10-28 05:20:00|5782.5|5780.7|5784.4|5781.4|5784.4|5781.4|5781.8|5779.2|85
1761629100000|2025-10-28 05:25:00|5784.3|5781.3|5782.7|5779.7|5785.3|5782.8|5782.6|5779.6|116
1761629400000|2025-10-28 05:30:00|5783|5780|5782.1|5779.1|5783.4|5780.4|5781.8|5778.8|97
1761629700000|2025-10-28 05:35:00|5782|5779|5779.4|5776.4|5782.6|5779.6|5779.2|5776.2|150
1761630000000|2025-10-28 05:40:00|5779.3|5776.3|5778.9|5775.9|5779.6|5776.7|5777.7|5774.7|106
1761630300000|2025-10-28 05:45:00|5779.1|5776.1|5779.9|5776.9|5780.4|5777.9|5779|5776|105
1761630600000|2025-10-28 05:50:00|5779.2|5777.4|5780|5777|5780.2|5777.4|5779|5776|97
1761630900000|2025-10-28 05:55:00|5779.9|5776.9|5779.8|5776.8|5780.7|5778|5778.9|5776.5|86
1761631200000|2025-10-28 06:00:00|5779.3|5776.3|5778.4|5775.4|5779.9|5776.9|5778.3|5775.3|120
1761631500000|2025-10-28 06:05:00|5778.5|5775.5|5778.1|5775.1|5778.6|5776|5777.3|5774.3|101
1761631800000|2025-10-28 06:10:00|5778.4|5775.4|5777.1|5774.1|5778.5|5776|5777|5774|106
1761632100000|2025-10-28 06:15:00|5777|5774|5778.4|5775.4|5778.5|5775.7|5776.6|5774|105
1761632400000|2025-10-28 06:20:00|5778.5|5775.5|5776.6|5773.6|5778.7|5776.1|5776.6|5773.6|71
1761632700000|2025-10-28 06:25:00|5776.7|5773.7|5775|5772|5777.3|5774.5|5774.6|5771.6|110
1761633000000|2025-10-28 06:30:00|5774.8|5771.8|5774.1|5771.1|5775.6|5772.6|5773.9|5770.9|97
1761633300000|2025-10-28 06:35:00|5774|5771|5772.8|5771|5774|5771.1|5772.8|5770.1|80
1761633600000|2025-10-28 06:40:00|5773.3|5770.3|5773.1|5770.1|5773.5|5771|5772.1|5769.5|91
1761633900000|2025-10-28 06:45:00|5773.2|5770.2|5773.1|5770.1|5774.2|5771.6|5772.2|5769.3|90
1761634200000|2025-10-28 06:50:00|5772.5|5770.7|5772.2|5769.2|5773.6|5771|5772|5769|99
1761634500000|2025-10-28 06:55:00|5772.1|5769.1|5770.2|5767.2|5772.2|5769.2|5770.1|5767.1|107
1761634800000|2025-10-28 07:00:00|5770.3|5767.3|5769.1|5766.1|5770.3|5767.8|5767.2|5764.7|215
1761635100000|2025-10-28 07:05:00|5769.2|5766.2|5768.6|5765.6|5769.3|5767|5766.7|5764.4|176
1761635400000|2025-10-28 07:10:00|5768.5|5765.5|5769.1|5766.1|5769.6|5767.2|5767.7|5765.1|195
1761635700000|2025-10-28 07:15:00|5769|5766|5768.1|5765.1|5769.1|5766.7|5766.5|5764|146
1761636000000|2025-10-28 07:20:00|5768|5765|5769.1|5766.1|5769.3|5766.8|5766.9|5764.6|152
1761636300000|2025-10-28 07:25:00|5769.2|5766.2|5770.4|5768.6|5771.5|5768.9|5769.2|5766.2|77
1761636600000|2025-10-28 07:30:00|5770.3|5768.5|5769.7|5767.9|5771.1|5768.6|5768.6|5766.4|85
1761636900000|2025-10-28 07:35:00|5769.8|5768|5770.3|5767.3|5770.6|5768|5768.7|5766.4|88
1761637200000|2025-10-28 07:40:00|5770.2|5767.2|5771.2|5769.4|5771.9|5769.6|5769.6|5766.9|96
1761637500000|2025-10-28 07:45:00|5771.9|5768.9|5770.9|5767.9|5772.2|5769.6|5769.8|5767.3|96
1761637800000|2025-10-28 07:50:00|5770.2|5768.4|5768.8|5765.8|5771|5768.5|5768.7|5765.8|140
1761638100000|2025-10-28 07:55:00|5768.5|5765.5|5769.9|5766.9|5770.2|5767.6|5767.6|5764.9|177
1761638400000|2025-10-28 08:00:00|5769.6|5766.6|5768.9|5765.9|5771.4|5768.7|5767.9|5765.4|238
1761638700000|2025-10-28 08:05:00|5768.2|5766.4|5769.1|5766.1|5770.8|5767.8|5768.1|5765.9|172
1761639000000|2025-10-28 08:10:00|5769.4|5766.4|5768.3|5765.3|5769.4|5766.5|5767.7|5765|167
1761639300000|2025-10-28 08:15:00|5768.4|5765.4|5772|5769|5772.1|5769.1|5768.4|5765.4|151
1761639600000|2025-10-28 08:20:00|5772.1|5769.1|5770.5|5767.5|5772.1|5769.1|5769.7|5766.7|164
1761639900000|2025-10-28 08:25:00|5770.6|5767.6|5769.8|5766.8|5771.9|5769.4|5769.8|5766.8|171
1761640200000|2025-10-28 08:30:00|5770|5767|5769.9|5766.9|5771|5768.5|5769.2|5766.7|174
1761640500000|2025-10-28 08:35:00|5770|5767|5766.8|5765|5770.2|5767.8|5766.4|5763.9|217
1761640800000|2025-10-28 08:40:00|5766.9|5765.1|5768.4|5765.4|5768.8|5765.8|5765.1|5762.7|218
1761641100000|2025-10-28 08:45:00|5768.2|5765.2|5765.6|5762.6|5768.2|5765.2|5764.6|5762.3|176
1761641400000|2025-10-28 08:50:00|5764.9|5763.1|5765.5|5762.5|5767.7|5765.1|5764.6|5761.9|169
1761641700000|2025-10-28 08:55:00|5764.8|5763|5764.7|5761.7|5765.6|5763.1|5763.8|5760.9|174
1761642000000|2025-10-28 09:00:00|5764.6|5761.6|5764.8|5763|5765.5|5763.7|5764|5761.6|102
1761642300000|2025-10-28 09:05:00|5764.9|5763.1|5764.7|5761.7|5765.2|5763.4|5763.1|5760.8|159
1761642600000|2025-10-28 09:10:00|5764.8|5761.8|5764.8|5763|5765|5763.2|5763.5|5761|96
1761642900000|2025-10-28 09:15:00|5764.9|5763.1|5766.4|5764.6|5766.7|5764.9|5764.6|5762.8|91
1761643200000|2025-10-28 09:20:00|5766.5|5764.7|5764.5|5762.7|5766.5|5764.7|5764.4|5762.6|101
1761643500000|2025-10-28 09:25:00|5764.6|5762.8|5766.8|5763.8|5766.9|5763.9|5764.5|5762|92
1761643800000|2025-10-28 09:30:00|5766.9|5763.9|5767.8|5766|5769|5766|5766.5|5763.8|90
1761644100000|2025-10-28 09:35:00|5767.9|5766.1|5769.7|5766.7|5769.8|5766.8|5767.4|5764.8|114
1761644400000|2025-10-28 09:40:00|5769.6|5766.6|5771.1|5769.3|5771.6|5769.3|5769.1|5766.5|136
1761644700000|2025-10-28 09:45:00|5771.6|5768.6|5772.2|5770.4|5772.6|5770.4|5770.8|5768.5|78
1761645000000|2025-10-28 09:50:00|5772.1|5770.3|5772.8|5771|5773.3|5771.5|5771.5|5769.7|53
1761645300000|2025-10-28 09:55:00|5772.7|5770.9|5773.3|5771.5|5773.5|5771.7|5771.9|5770.1|107
1761645600000|2025-10-28 10:00:00|5773.4|5771.6|5774|5771|5774.3|5772.4|5772.6|5770.8|69
1761645900000|2025-10-28 10:05:00|5774.2|5771.2|5774.9|5771.9|5775.1|5772.3|5774|5771.1|99
1761646200000|2025-10-28 10:10:00|5775|5772|5775.3|5773.5|5776.1|5773.8|5774.3|5771.9|73
1761646500000|2025-10-28 10:15:00|5775.2|5773.4|5775.6|5773.8|5775.6|5773.8|5774.5|5772.7|62
1761646800000|2025-10-28 10:20:00|5775.5|5773.7|5775|5773.2|5775.6|5773.8|5774.6|5772.8|35
1761647100000|2025-10-28 10:25:00|5775.1|5773.3|5774.6|5772.8|5775.4|5773.6|5774.6|5772.8|78
1761647400000|2025-10-28 10:30:00|5774.5|5772.7|5775.3|5773.5|5775.6|5773.8|5774.1|5772.3|93
1761647700000|2025-10-28 10:35:00|5775.4|5773.6|5774.8|5773|5775.9|5774.1|5774.6|5772.8|92
1761648000000|2025-10-28 10:40:00|5774.9|5773.1|5775.1|5773.3|5775.6|5773.8|5774.8|5773|65
1761648300000|2025-10-28 10:45:00|5775.3|5773.5|5776.6|5774.8|5776.9|5775.1|5775.2|5773.4|79
1761648600000|2025-10-28 10:50:00|5776.8|5775|5775.7|5773.9|5776.8|5775|5775.6|5773.8|92
1761648900000|2025-10-28 10:55:00|5775.8|5774|5776.6|5773.6|5776.9|5774.6|5775.2|5773.4|91
1761649200000|2025-10-28 11:00:00|5776.7|5773.7|5776.6|5774.8|5776.9|5774.8|5776|5773|61
1761649500000|2025-10-28 11:05:00|5776.5|5774.7|5774.8|5773|5776.7|5774.9|5774.5|5772.7|47
1761649800000|2025-10-28 11:10:00|5774.7|5772.9|5772.8|5771|5774.9|5773|5772.8|5770.4|100
1761650100000|2025-10-28 11:15:00|5773.3|5770.3|5774.1|5772.3|5775.7|5773.3|5772.8|5770.3|134
1761650400000|2025-10-28 11:20:00|5774|5772.2|5773.7|5771.9|5774|5772.2|5772.9|5771.1|54
1761650700000|2025-10-28 11:25:00|5773.6|5771.8|5772.8|5771|5774.2|5772.3|5772.8|5770.6|85
1761651000000|2025-10-28 11:30:00|5772.9|5771.1|5774.4|5771.4|5774.6|5772.2|5772.9|5771|93
1761651300000|2025-10-28 11:35:00|5774.5|5771.5|5774.6|5772.8|5775.2|5773.3|5773.8|5771.4|85
1761651600000|2025-10-28 11:40:00|5774.5|5772.7|5773.5|5770.5|5775.7|5773|5773.5|5770.5|57
1761651900000|2025-10-28 11:45:00|5773.6|5770.6|5773.4|5770.4|5774.3|5772|5773|5770.4|65
1761652200000|2025-10-28 11:50:00|5773.5|5770.5|5774.1|5772.3|5774.9|5772.7|5773.4|5770.4|63
1761652500000|2025-10-28 11:55:00|5774.2|5772.4|5772.5|5770.7|5774.8|5772.5|5772.3|5770.1|88
1761652800000|2025-10-28 12:00:00|5772.7|5770.9|5772.8|5771|5773.6|5771.8|5771.3|5769.5|140
1761653100000|2025-10-28 12:05:00|5772.9|5771.1|5772.4|5770.6|5774|5771.6|5772.1|5769.9|150
1761653400000|2025-10-28 12:10:00|5772.3|5770.5|5771.4|5769.6|5772.3|5770.5|5769.8|5767.4|130
1761653700000|2025-10-28 12:15:00|5771.3|5769.5|5769.6|5767.8|5771.3|5769.5|5769.2|5767.4|94
1761654000000|2025-10-28 12:20:00|5769.7|5767.9|5772.5|5769.5|5772.6|5770.3|5769.5|5767.7|129
1761654300000|2025-10-28 12:25:00|5772.6|5769.6|5772.6|5769.6|5772.6|5770.1|5770.5|5768.5|130
1761654600000|2025-10-28 12:30:00|5772.4|5769.4|5771.2|5769.4|5772.4|5770|5770.8|5768.5|110
1761654900000|2025-10-28 12:35:00|5771.1|5769.3|5768.3|5766.5|5771.4|5769.6|5767.5|5765.7|151
1761655200000|2025-10-28 12:40:00|5768.4|5766.6|5767.9|5766.1|5768.7|5766.9|5767.5|5765.5|113
1761655500000|2025-10-28 12:45:00|5767.8|5766|5767|5765.2|5770|5767.8|5766.9|5765.1|142
1761655800000|2025-10-28 12:50:00|5766.9|5765.1|5766.9|5765.1|5768|5766.2|5766.5|5764.1|138
1761656100000|2025-10-28 12:55:00|5767|5765.2|5767.4|5765.6|5768.3|5766|5766.8|5764.4|131
1761656400000|2025-10-28 13:00:00|5767.6|5765.8|5767.4|5764.4|5768.3|5765.9|5765.4|5762.9|171
1761656700000|2025-10-28 13:05:00|5767.3|5764.3|5764.9|5763.1|5767.5|5765.2|5764.4|5762.1|143
1761657000000|2025-10-28 13:10:00|5764.8|5763|5763.1|5760.1|5765.2|5763.1|5762.5|5759.9|135
1761657300000|2025-10-28 13:15:00|5763.2|5760.2|5762.3|5760.5|5763.2|5761.2|5762|5760.2|76
1761657600000|2025-10-28 13:20:00|5762.2|5760.4|5764|5762.2|5764.4|5762.6|5761.6|5759.8|138
1761657900000|2025-10-28 13:25:00|5764.1|5762.3|5763.5|5761.7|5764.3|5762.5|5763.4|5761.6|69
1761658200000|2025-10-28 13:30:00|5763.4|5761.6|5763|5761.2|5763.9|5762.1|5762|5760.2|148
1761658500000|2025-10-28 13:35:00|5763.3|5761.5|5762|5760.2|5764|5762.2|5761.8|5760|163
1761658800000|2025-10-28 13:40:00|5762.1|5760.3|5762.1|5759.1|5762.3|5760.5|5759.9|5758.1|177
1761659100000|2025-10-28 13:45:00|5762|5759|5762.1|5760.3|5763.9|5761.5|5761.5|5758.5|182
1761659400000|2025-10-28 13:50:00|5762.2|5760.4|5764.8|5761.8|5765|5762|5762.1|5759.2|149
1761659700000|2025-10-28 13:55:00|5764.9|5761.9|5768.2|5765.2|5769|5766|5764.6|5761.9|140
1761660000000|2025-10-28 14:00:00|5768.1|5765.1|5769.6|5767.8|5771.5|5769.4|5766.6|5764.6|205
1761660300000|2025-10-28 14:05:00|5769.7|5767.9|5769|5767.2|5770.9|5768.7|5768.4|5766.6|236
1761660600000|2025-10-28 14:10:00|5769.1|5767.3|5770.6|5767.6|5771.5|5769.2|5768.9|5766.8|266
1761660900000|2025-10-28 14:15:00|5770.8|5767.8|5772.8|5771|5772.9|5771|5770.7|5767.7|130
1761661200000|2025-10-28 14:20:00|5773.5|5770.5|5776.3|5774.5|5778.7|5776|5772.8|5770.5|247
1761661500000|2025-10-28 14:25:00|5776.4|5774.6|5778.2|5775.2|5778.2|5775.8|5775.6|5773.1|219
1761661800000|2025-10-28 14:30:00|5778.1|5775.1|5778.5|5775.5|5779.4|5777|5777.4|5774.9|229
1761662100000|2025-10-28 14:35:00|5778.7|5775.7|5782.5|5779.5|5782.5|5779.7|5778.6|5775.7|192
1761662400000|2025-10-28 14:40:00|5782.6|5779.6|5783.9|5780.9|5785|5782.3|5782.4|5779.4|232
1761662700000|2025-10-28 14:45:00|5784|5781|5785|5782|5785.2|5782.6|5782.1|5779.4|177
1761663000000|2025-10-28 14:50:00|5785.1|5782.1|5784.4|5781.4|5785.2|5782.6|5783.6|5781|151
1761663300000|2025-10-28 14:55:00|5784.5|5781.5|5784.1|5781.1|5784.6|5782.1|5782|5779.6|190
1761663600000|2025-10-28 15:00:00|5784.2|5781.2|5788.2|5785.2|5788.8|5786.3|5783.7|5781.2|243
1761663900000|2025-10-28 15:05:00|5788.1|5785.1|5786.5|5784.7|5788.2|5785.8|5786.3|5783.6|187
1761664200000|2025-10-28 15:10:00|5786.6|5784.8|5785.1|5783.3|5787.6|5785.8|5784.7|5782.2|151
1761664500000|2025-10-28 15:15:00|5785|5783.2|5784.5|5782.7|5785.6|5783.4|5784.5|5782.5|108
1761664800000|2025-10-28 15:20:00|5784.6|5782.8|5785.5|5783.7|5786.8|5785|5784.5|5782.7|86
1761665100000|2025-10-28 15:25:00|5785.4|5783.6|5786.5|5784.7|5786.5|5784.7|5784.8|5783|84
1761665400000|2025-10-28 15:30:00|5786.6|5784.8|5787|5785.2|5787.6|5785.8|5786.1|5784.3|146
1761665700000|2025-10-28 15:35:00|5786.9|5785.1|5787.5|5784.5|5788|5785.5|5786.1|5783.7|142
1761666000000|2025-10-28 15:40:00|5787.6|5784.6|5786.3|5783.3|5787.7|5784.7|5786.1|5783.1|138
1761666300000|2025-10-28 15:45:00|5786.4|5783.4|5784.6|5781.6|5787|5784|5784|5781|174
1761666600000|2025-10-28 15:50:00|5784.5|5781.5|5780.5|5777.5|5785.6|5782.6|5780.2|5777.4|182
1761666900000|2025-10-28 15:55:00|5780.7|5777.7|5780.5|5777.5|5782|5779|5777.6|5775.3|417
1761667200000|2025-10-28 16:00:00|5780.4|5777.4|5780.2|5777.2|5781.4|5778.4|5779.3|5776.6|244
1761667500000|2025-10-28 16:05:00|5780.3|5777.3|5782|5779|5782.7|5779.7|5780|5777|147
1761667800000|2025-10-28 16:10:00|5782.1|5779.1|5780.9|5777.9|5782.2|5779.2|5779.5|5777|136
1761668100000|2025-10-28 16:15:00|5781|5778|5781.4|5778.4|5783.2|5780.2|5780.5|5777.9|130
1761668400000|2025-10-28 16:20:00|5780.8|5779|5782.3|5779.3|5782.4|5779.4|5780.5|5778.1|110
1761668700000|2025-10-28 16:25:00|5781.7|5779.9|5785.2|5782.2|5785.5|5782.9|5781.7|5779.2|113
1761669000000|2025-10-28 16:30:00|5784.9|5781.9|5786.1|5783.1|5789.2|5786.6|5784|5781|421
1761669300000|2025-10-28 16:35:00|5786|5783|5783.1|5780.1|5787|5784.6|5783|5780|220
1761669600000|2025-10-28 16:40:00|5783|5780|5784|5782.2|5785|5782.4|5783|5780|188
1761669900000|2025-10-28 16:45:00|5784.5|5781.5|5784.1|5782.3|5786.1|5783.2|5783.6|5780.6|154
1761670200000|2025-10-28 16:50:00|5784|5782.2|5787.9|5786.1|5788.4|5786.6|5783.5|5781.7|132
1761670500000|2025-10-28 16:55:00|5788|5786.2|5789.8|5786.8|5790.1|5787.2|5786.5|5784.1|243
1761670800000|2025-10-28 17:00:00|5789.9|5786.9|5787.8|5784.8|5790.8|5788.7|5787.8|5784.8|161
1761671100000|2025-10-28 17:05:00|5787.9|5784.9|5787.1|5784.1|5788.5|5785.5|5787|5784|75
1761671400000|2025-10-28 17:10:00|5787|5784|5786.9|5785.1|5787|5785.1|5785.4|5783|68
1761671700000|2025-10-28 17:15:00|5786.7|5784.9|5787.9|5786.1|5789|5787.2|5786.4|5784.6|106
1761672000000|2025-10-28 17:20:00|5787.6|5785.8|5787|5785.2|5787.9|5786.1|5786.7|5784.9|51
1761672300000|2025-10-28 17:25:00|5786.9|5785.1|5786.9|5785.1|5787.5|5785.7|5786.7|5784.9|46
1761672600000|2025-10-28 17:30:00|5787|5785.2|5788.4|5786.6|5788.4|5786.6|5786.5|5784.7|58
1761672900000|2025-10-28 17:35:00|5788.6|5786.8|5788.5|5786.7|5789.3|5787.5|5788.5|5786.7|54
1761673200000|2025-10-28 17:40:00|5788.6|5786.8|5786.1|5784.3|5789.1|5787.3|5786.1|5783.7|73
1761673500000|2025-10-28 17:45:00|5786.2|5784.4|5786.5|5784.7|5787|5784.7|5786.1|5783.5|39
1761673800000|2025-10-28 17:50:00|5786.4|5784.6|5788|5786.2|5788.4|5786.6|5786.1|5784.3|55
1761674100000|2025-10-28 17:55:00|5788.1|5786.3|5788|5785|5788.6|5786.6|5787.8|5784.9|55
1761674400000|2025-10-28 18:00:00|5787.9|5784.9|5786.8|5783.8|5788.1|5785.1|5786.1|5783.4|104
1761674700000|2025-10-28 18:05:00|5786.7|5783.7|5784|5782.2|5786.7|5784.2|5783.8|5781.6|77
1761675000000|2025-10-28 18:10:00|5785.2|5782.1|5786|5784.2|5786.2|5784.4|5784.1|5781.9|78
1761675300000|2025-10-28 18:15:00|5786.1|5784.3|5786.5|5784.7|5786.6|5784.8|5786|5784.2|30
1761675600000|2025-10-28 18:20:00|5786.4|5784.6|5785.9|5782.9|5787.2|5785.3|5785.6|5782.9|60
1761675900000|2025-10-28 18:25:00|5785.2|5783.4|5785.1|5782.1|5786|5783.6|5784.5|5782.1|34
1761676200000|2025-10-28 18:30:00|5784.4|5782.6|5784.5|5782.7|5785|5782.8|5783.4|5781.6|55
1761676500000|2025-10-28 18:35:00|5784.4|5782.6|5784.3|5782.5|5785.4|5783.6|5784|5781.9|68
1761676800000|2025-10-28 18:40:00|5784.2|5782.4|5784.2|5781.2|5784.5|5782.4|5783.5|5781.1|67
1761677100000|2025-10-28 18:45:00|5784.1|5781.1|5784.6|5782.8|5785.1|5782.8|5783.5|5781.1|38
1761677400000|2025-10-28 18:50:00|5784.5|5782.7|5785|5783.2|5785.1|5783.3|5784.3|5782.5|46
1761677700000|2025-10-28 18:55:00|5785.1|5783.3|5786.9|5783.9|5787|5784.5|5784.9|5782.8|114
1761678000000|2025-10-28 19:00:00|5786.8|5783.8|5786.9|5783.9|5787.2|5784.2|5786.7|5783.7|76
1761678300000|2025-10-28 19:05:00|5787|5784|5787.2|5784.2|5787.2|5784.4|5786.1|5783.4|75
1761678600000|2025-10-28 19:10:00|5787.1|5784.1|5786|5783|5787.2|5784.2|5785.9|5782.9|54
1761678900000|2025-10-28 19:15:00|5785.4|5783.6|5786.1|5784.3|5787|5784.5|5785.4|5782.9|73
1761679200000|2025-10-28 19:20:00|5786.7|5783.7|5785.6|5783.8|5786.8|5784.4|5785.3|5782.9|35
1761679500000|2025-10-28 19:25:00|5786.1|5783.1|5785.6|5783.8|5786.4|5783.8|5785.1|5782.3|59
1761679800000|2025-10-28 19:30:00|5785.9|5782.9|5786.2|5784.4|5787.3|5784.7|5785.9|5782.9|78
1761680100000|2025-10-28 19:35:00|5786.3|5784.5|5786.4|5783.4|5786.9|5784.5|5785.8|5783.4|55
1761680400000|2025-10-28 19:40:00|5786.5|5783.5|5785.3|5783.5|5786.6|5784.1|5785|5782.8|116
1761680700000|2025-10-28 19:45:00|5785.9|5782.9|5784.2|5781.2|5786|5783|5784.1|5781.1|68
1761681000000|2025-10-28 19:50:00|5784.1|5781.1|5784.1|5781.1|5784.3|5781.8|5783.4|5780.8|40
1761681300000|2025-10-28 19:55:00|5784|5781|5782.5|5780.7|5784|5781.4|5782.1|5779.7|125
1761681600000|2025-10-28 20:00:00|5782.4|5780.6|5783.1|5780.1|5783.2|5780.8|5782|5779.4|55
1761681900000|2025-10-28 20:05:00|5782.5|5780.7|5781.9|5780.1|5783|5780.7|5781.5|5779|41
1761682200000|2025-10-28 20:10:00|5781.8|5780|5782|5780.2|5782.6|5780.3|5781.6|5779.4|33
1761682500000|2025-10-28 20:15:00|5782.1|5780.3|5783.1|5780.1|5783.2|5780.7|5782|5779.7|19
1761682800000|2025-10-28 20:20:00|5783|5780|5781.6|5778.6|5783.1|5780.1|5781.3|5778.6|29
1761683100000|2025-10-28 20:25:00|5781.5|5778.5|5781.3|5778.3|5781.5|5779|5780.3|5777.9|35
1761683400000|2025-10-28 20:30:00|5781.4|5778.4|5782|5779|5782.1|5779.1|5781.3|5778.3|26
1761683700000|2025-10-28 20:35:00|5781.9|5778.9|5781.6|5778.6|5782.5|5779.9|5781.3|5778.6|41
1761684000000|2025-10-28 20:40:00|5781.7|5778.7|5781.5|5779.7|5782.7|5779.8|5781|5778.5|77
1761684300000|2025-10-28 20:45:00|5782|5779|5782.9|5779.9|5783|5780|5781.8|5778.8|76
1761684600000|2025-10-28 20:50:00|5782.8|5779.8|5781.8|5778.8|5783.3|5780.3|5781.8|5778.8|58
1761684900000|2025-10-28 20:55:00|5781.9|5778.9|5783.5|5780.2|5783.6|5780.3|5781.7|5778.7|116
1761685200000|2025-10-28 21:00:00|5783.6|5779.6|5782.5|5779.2|5783.6|5779.6|5782.4|5778.8|16
1761685500000|2025-10-28 21:05:00|5782.4|5778.8|5782.3|5779.2|5782.9|5779.4|5782.3|5778.8|16
1761685800000|2025-10-28 21:10:00|5782.5|5778.9|5782.4|5779.2|5783|5779.3|5782.3|5778.7|23
1761686100000|2025-10-28 21:15:00|5782.3|5779.1|5782.6|5779.6|5783|5779.6|5782.2|5778.8|25
1761686400000|2025-10-28 21:20:00|5782.7|5779.3|5782.8|5779.3|5782.9|5779.6|5782.4|5778.9|29
1761686700000|2025-10-28 21:25:00|5782.9|5779.6|5782.7|5779.3|5782.9|5779.6|5782.6|5778.8|30
1761687000000|2025-10-28 21:30:00|5782.6|5779.4|5782.8|5778.8|5783.1|5779.7|5782.4|5778.6|76
1761687300000|2025-10-28 21:35:00|5782.7|5778.7|5782.7|5778.7|5782.8|5778.8|5782.6|5778.6|27
1761687600000|2025-10-28 21:40:00|5782.8|5778.8|5782.9|5778.9|5783.1|5779.1|5782.7|5778.8|61
1761687900000|2025-10-28 21:45:00|5783|5779|5782.7|5779.2|5783|5779.6|5782.4|5778.8|57
1761688200000|2025-10-28 21:50:00|5782.6|5779.4|5785.2|5781.2|5785.6|5781.6|5782.5|5778.9|117
1761688500000|2025-10-28 21:55:00|5786.1|5780.3|5782.5|5776.7|5786.3|5780.5|5782.1|5776.3|283
1761688800000|2025-10-28 22:00:00|5782.3|5776.5|5781.5|5776.7|5783.7|5777.9|5780.8|5775.3|277
1761689100000|2025-10-28 22:05:00|5781.6|5776.8|5782|5777.2|5783.6|5778.7|5781.5|5776.5|181
1761689400000|2025-10-28 22:10:00|5781.9|5777.1|5783.4|5778.6|5783.5|5778.7|5781.8|5777|79
1761689700000|2025-10-28 22:15:00|5783.3|5778.5|5782.9|5778.1|5784|5779.2|5782.5|5777.7|126
1761690000000|2025-10-28 22:20:00|5782.8|5778|5783|5778.2|5783.2|5778.4|5782.3|5777.5|51
1761690300000|2025-10-28 22:25:00|5782.9|5778.1|5782.7|5777.9|5783.3|5778.5|5782.7|5777.9|36
1761690600000|2025-10-28 22:30:00|5782.9|5778.1|5782.3|5777.5|5782.9|5778.1|5782.3|5777.5|55
1761690900000|2025-10-28 22:35:00|5782.4|5777.6|5781.9|5777.1|5782.5|5777.7|5781.8|5777|20
1761691200000|2025-10-28 22:40:00|5781.7|5776.9|5781|5776.2|5781.9|5777.1|5781|5776.2|46
1761691500000|2025-10-28 22:45:00|5781.1|5776.3|5781.9|5777.1|5782.3|5777.5|5780.8|5776|62
1761691800000|2025-10-28 22:50:00|5781.8|5777|5782.8|5778|5783.4|5778.6|5781.8|5777|60
1761692100000|2025-10-28 22:55:00|5782.9|5778.1|5782.1|5777.3|5783|5778.2|5782.1|5777.3|34
1761692400000|2025-10-28 23:00:00|5782|5777.2|5781.9|5777.1|5782.5|5777.7|5781.8|5777|55
1761692700000|2025-10-28 23:05:00|5781|5778|5781|5778|5781.1|5778.1|5780.5|5777.5|29
1761693000000|2025-10-28 23:10:00|5781.1|5778.1|5783.5|5780.5|5783.5|5780.5|5781.1|5778.1|56
1761693300000|2025-10-28 23:15:00|5783.4|5780.4|5784.1|5781.1|5784.1|5781.6|5782.9|5780.4|19
1761693600000|2025-10-28 23:20:00|5784|5781|5784|5781|5784.4|5782|5783|5780.2|33
1761693900000|2025-10-28 23:25:00|5784.1|5781.1|5780.9|5777.9|5784.1|5782|5780.1|5777.5|66
1761694200000|2025-10-28 23:30:00|5780.8|5777.8|5781.8|5780|5782.4|5780|5780.1|5777.7|30
1761694500000|2025-10-28 23:35:00|5782.4|5779.4|5781.8|5780|5783|5780|5781.5|5779|31
1761694800000|2025-10-28 23:40:00|5782.4|5779.4|5783|5780|5783.4|5780.4|5781.8|5779.4|27
1761695100000|2025-10-28 23:45:00|5782.9|5779.9|5781.5|5778.5|5783.2|5781|5781.4|5778.4|25
1761695400000|2025-10-28 23:50:00|5781.4|5778.4|5782|5779|5782.6|5779.6|5779.5|5777.5|71
1761695700000|2025-10-28 23:55:00|5782.1|5779.1|5784.2|5781.2|5784.2|5781.2|5782|5779|69
1761696000000|2025-10-29 00:00:00|5784.1|5781.1|5785.4|5783.6|5785.5|5783.6|5783.4|5780.4|104
1761696300000|2025-10-29 00:05:00|5785.9|5784.1|5780.8|5779|5787.4|5785.6|5780.8|5778|150
1761696600000|2025-10-29 00:10:00|5780.6|5778.8|5781.6|5778.6|5783.8|5781.5|5780.4|5778|121
1761696900000|2025-10-29 00:15:00|5781.5|5778.5|5782.5|5779.5|5783.5|5780.5|5780.8|5778.2|135
1761697200000|2025-10-29 00:20:00|5782.4|5779.4|5783.9|5780.9|5784|5781|5782.4|5779.4|103
1761697500000|2025-10-29 00:25:00|5784|5781|5785.5|5781.9|5785.9|5782.9|5782.9|5779.9|96
1761697800000|2025-10-29 00:30:00|5785.3|5787|5780.1|5777.1|5791.6|5788.5|5778.1|5775.1|460
1761698100000|2025-10-29 00:35:00|5780.3|5777.3|5784.1|5781.1|5784.2|5781.2|5778.5|5775.5|234
1761698400000|2025-10-29 00:40:00|5784|5781|5785|5782|5787.2|5784.2|5783.6|5780.6|160
1761698700000|2025-10-29 00:45:00|5785.1|5782.1|5785.4|5783.6|5789.4|5786.8|5785|5782.1|182
1761699000000|2025-10-29 00:50:00|5785.3|5783.5|5782|5779|5787.7|5785.3|5781.3|5779|232
1761699300000|2025-10-29 00:55:00|5781.4|5779.6|5781.5|5778.5|5784.8|5782.5|5779.8|5777.5|191
1761699600000|2025-10-29 01:00:00|5780.7|5778.9|5782|5779|5784.4|5782.6|5780.7|5778.5|202
1761699900000|2025-10-29 01:05:00|5782.1|5779.1|5781.8|5778.8|5783.1|5780.6|5780.3|5778.3|130
1761700200000|2025-10-29 01:10:00|5781.9|5778.9|5782.4|5779.4|5783.1|5780.4|5781.1|5778.5|105
1761700500000|2025-10-29 01:15:00|5782.5|5779.5|5782|5779|5784.5|5781.5|5781.1|5778.1|116
1761700800000|2025-10-29 01:20:00|5781.9|5778.9|5781.5|5778.5|5783.2|5780.2|5780.1|5778|134
1761701100000|2025-10-29 01:25:00|5780.6|5778.8|5778.6|5775.6|5782|5779|5778.5|5775.5|182
1761701400000|2025-10-29 01:30:00|5778.5|5775.5|5778.9|5775.9|5779.2|5776.5|5777.2|5774.2|146
1761701700000|2025-10-29 01:35:00|5778.5|5775.5|5778.9|5775.9|5780.6|5777.8|5778.2|5775.4|112
1761702000000|2025-10-29 01:40:00|5779|5776|5779.6|5776.6|5781.4|5778.9|5778.4|5775.4|199
1761702300000|2025-10-29 01:45:00|5779.5|5776.5|5778.9|5777.1|5781.7|5779.4|5778.9|5776.5|124
1761702600000|2025-10-29 01:50:00|5779|5777.2|5779.6|5776.6|5780.3|5777.6|5778.4|5776.4|73
1761702900000|2025-10-29 01:55:00|5778.9|5777.1|5776.8|5775|5779.4|5777.6|5776.8|5775|69
1761703200000|2025-10-29 02:00:00|5776.7|5774.9|5775|5773.2|5777.4|5775.1|5774.9|5773.1|75
1761703500000|2025-10-29 02:05:00|5774.9|5773.1|5775|5772|5775.5|5773.1|5773.6|5771.7|65
1761703800000|2025-10-29 02:10:00|5775.1|5772.1|5776.5|5773.5|5777|5774|5773.5|5770.5|111
1761704100000|2025-10-29 02:15:00|5776.6|5773.6|5777.5|5774.5|5778|5775|5776|5773|90
1761704400000|2025-10-29 02:20:00|5777.6|5774.6|5779|5776|5779.6|5776.6|5776.5|5773.5|83
1761704700000|2025-10-29 02:25:00|5779.1|5776.1|5777|5774|5779.5|5776.5|5777|5774|78
1761705000000|2025-10-29 02:30:00|5776.2|5773.2|5775.6|5772.6|5777|5774|5775.4|5772.4|92
1761705300000|2025-10-29 02:35:00|5775.7|5772.7|5776.4|5773.4|5776.6|5773.6|5775|5772|64
1761705600000|2025-10-29 02:40:00|5776.5|5773.5|5777.8|5776|5777.8|5776|5775.9|5773.4|70
1761705900000|2025-10-29 02:45:00|5777.9|5776.1|5779.9|5776.9|5780|5777|5777.9|5775.4|51
1761706200000|2025-10-29 02:50:00|5780|5777|5781.4|5778.4|5782|5779|5779.9|5776.9|88
1761706500000|2025-10-29 02:55:00|5781.5|5778.5|5782.9|5779.9|5783|5780.1|5781.1|5778.5|68
1761706800000|2025-10-29 03:00:00|5783.4|5780.4|5785|5782|5785.2|5782.7|5783.3|5780.3|71
1761707100000|2025-10-29 03:05:00|5785.5|5782.5|5785.4|5782.4|5786.6|5783.6|5784.3|5782.3|52
1761707400000|2025-10-29 03:10:00|5784.8|5783|5785.5|5782.5|5786|5783.2|5784.5|5781.9|61
1761707700000|2025-10-29 03:15:00|5785.4|5782.4|5785.6|5782.6|5785.9|5782.9|5784.8|5781.8|50
1761708000000|2025-10-29 03:20:00|5785.5|5782.5|5787.1|5784.1|5787.1|5784.1|5785.5|5782.5|40
1761708300000|2025-10-29 03:25:00|5787.2|5784.2|5786.7|5783.7|5787.6|5784.6|5786.1|5783.5|66
1761708600000|2025-10-29 03:30:00|5786.1|5784.3|5786.5|5783.5|5787|5784.3|5785.7|5783|84
1761708900000|2025-10-29 03:35:00|5786.6|5783.6|5787.7|5784.7|5787.8|5785.1|5786.1|5783.5|110
1761709200000|2025-10-29 03:40:00|5787.6|5784.6|5786|5783|5787.6|5784.6|5784.3|5782|65
1761709500000|2025-10-29 03:45:00|5785.9|5782.9|5785.1|5782.1|5786|5783.7|5784.1|5781.9|67
1761709800000|2025-10-29 03:50:00|5785.2|5782.2|5784.1|5782.3|5785.5|5783.1|5783.4|5781|39
1761710100000|2025-10-29 03:55:00|5784.2|5782.4|5785.6|5782.6|5785.6|5782.6|5783.7|5781.6|63
1761710400000|2025-10-29 04:00:00|5785.5|5782.5|5785.9|5784.1|5787.1|5784.1|5785.4|5782.4|69
1761710700000|2025-10-29 04:05:00|5785.6|5783.8|5784.5|5782.7|5786.2|5783.8|5784.5|5781.9|60
1761711000000|2025-10-29 04:10:00|5784.4|5782.6|5783|5781.2|5785.5|5782.9|5783|5780.5|88
1761711300000|2025-10-29 04:15:00|5784.1|5781.1|5784.6|5781.6|5785.1|5782.7|5782.9|5780.4|79
1761711600000|2025-10-29 04:20:00|5784|5782.2|5784|5781|5785.1|5782.5|5783.3|5780.9|64
1761711900000|2025-10-29 04:25:00|5783.4|5781.6|5783.8|5782|5784.7|5782.2|5783.4|5780.9|68
1761712200000|2025-10-29 04:30:00|5784.4|5781.4|5783.4|5781.6|5784.9|5782.5|5783.3|5780.9|73
1761712500000|2025-10-29 04:35:00|5783.3|5781.5|5781.9|5780.1|5784.4|5782|5781.9|5779.3|79
1761712800000|2025-10-29 04:40:00|5782|5780.2|5782|5780.2|5782.5|5780.6|5781.4|5779.4|33
1761713100000|2025-10-29 04:45:00|5781.9|5780.1|5781.5|5779.7|5782.3|5780.5|5781.3|5779|18
1761713400000|2025-10-29 04:50:00|5781.4|5779.6|5780.8|5779|5781.5|5779.7|5780.8|5779|14
1761713700000|2025-10-29 04:55:00|5780.5|5778.7|5781.3|5779.5|5781.3|5779.5|5779.9|5778.1|43
1761714000000|2025-10-29 05:00:00|5781.2|5779.4|5782|5780.2|5782.3|5780.5|5780.4|5778.6|40
1761714300000|2025-10-29 05:05:00|5781.8|5780|5780.5|5778.7|5782.7|5780.9|5780.4|5778.6|47
1761714600000|2025-10-29 05:10:00|5780.4|5778.6|5779|5777.2|5780.4|5778.6|5778.5|5776|41
1761714900000|2025-10-29 05:15:00|5779.5|5777.7|5779.1|5777.3|5780.5|5778.7|5778.5|5776.5|46
1761715200000|2025-10-29 05:20:00|5779|5777.2|5781.5|5778.5|5781.6|5778.9|5779|5776|84
1761715500000|2025-10-29 05:25:00|5781.6|5778.6|5781.5|5778.5|5782.6|5779.8|5780.6|5777.9|43
1761715800000|2025-10-29 05:30:00|5781.4|5778.4|5783|5780|5783|5780.7|5780.5|5778.1|58
1761716100000|2025-10-29 05:35:00|5783.1|5780.1|5784|5782.2|5784.2|5782.2|5781.9|5779.8|49
1761716400000|2025-10-29 05:40:00|5784.1|5782.3|5784.5|5781.5|5785|5782.6|5783.3|5780.6|53
1761716700000|2025-10-29 05:45:00|5784.6|5781.6|5783.1|5781.3|5786|5783|5783.1|5780.7|80
1761717000000|2025-10-29 05:50:00|5783.2|5781.4|5783.6|5780.6|5785.6|5783.1|5783.1|5780.4|99
1761717300000|2025-10-29 05:55:00|5783.8|5780.8|5784.5|5781.5|5785|5782|5783.5|5780.5|82
1761717600000|2025-10-29 06:00:00|5784.6|5781.6|5784|5781|5785.1|5782.8|5782|5779.6|121
1761717900000|2025-10-29 06:05:00|5784.1|5781.1|5783.8|5782|5784.5|5782.2|5782.4|5780|89
1761718200000|2025-10-29 06:10:00|5783.9|5782.1|5787|5785.2|5787.3|5785.5|5783.9|5782.1|81
1761718500000|2025-10-29 06:15:00|5786.9|5785.1|5787.3|5785.5|5789.5|5787.7|5786.5|5784.1|91
1761718800000|2025-10-29 06:20:00|5787.4|5785.6|5788|5785|5788.5|5786.1|5786.7|5784.4|73
1761719100000|2025-10-29 06:25:00|5787.9|5784.9|5789|5787.2|5789.9|5787.6|5787.3|5784.9|72
1761719400000|2025-10-29 06:30:00|5789.1|5787.3|5789.5|5787.7|5790.7|5788.7|5789.1|5786.6|65
1761719700000|2025-10-29 06:35:00|5789.8|5788|5792.6|5789.6|5792.6|5790.7|5789.8|5788|76
1761720000000|2025-10-29 06:40:00|5792.5|5789.5|5790|5787|5792.7|5790.2|5789.9|5786.9|58
1761720300000|2025-10-29 06:45:00|5789.9|5786.9|5788.3|5786.5|5790.5|5787.6|5788|5785.6|72
1761720600000|2025-10-29 06:50:00|5788.2|5786.4|5787.6|5785.8|5788.2|5786.4|5786.8|5784.9|56
1761720900000|2025-10-29 06:55:00|5787.5|5785.7|5791|5788|5791|5788.6|5787.5|5785.7|99
1761721200000|2025-10-29 07:00:00|5790.8|5787.8|5791.5|5789.7|5792.1|5789.8|5789.3|5787.1|209
1761721500000|2025-10-29 07:05:00|5791.6|5789.8|5794|5792.2|5794.3|5792.5|5791|5788.5|145
1761721800000|2025-10-29 07:10:00|5794.1|5792.3|5792.9|5789.9|5795.1|5793.3|5792.7|5789.9|127
1761722100000|2025-10-29 07:15:00|5793|5790|5794.6|5792.8|5795.2|5793.4|5792.1|5789.7|146
1761722400000|2025-10-29 07:20:00|5794.7|5792.9|5795.5|5793.7|5797.1|5795.3|5794.6|5792.8|128
1761722700000|2025-10-29 07:25:00|5795.6|5793.8|5794.1|5791.1|5796|5793.8|5793.4|5791.1|152
1761723000000|2025-10-29 07:30:00|5794.2|5791.2|5793.4|5790.4|5794.7|5792.2|5792.8|5790.3|184
1761723300000|2025-10-29 07:35:00|5792.8|5791|5794|5792.2|5795.4|5793|5792.8|5790.5|192
1761723600000|2025-10-29 07:40:00|5793.9|5792.1|5793|5790|5794.9|5792.4|5792.4|5789.9|167
1761723900000|2025-10-29 07:45:00|5792.9|5789.9|5791.1|5789.3|5793.1|5790.6|5790|5787.3|179
1761724200000|2025-10-29 07:50:00|5791.7|5788.7|5789.8|5786.8|5792.5|5789.9|5788.2|5785.8|208
1761724500000|2025-10-29 07:55:00|5789.9|5786.9|5788.8|5785.8|5789.9|5787|5786.9|5783.9|232
1761724800000|2025-10-29 08:00:00|5788.7|5785.7|5787.1|5784.1|5789.5|5787.1|5786.7|5784.1|262
1761725100000|2025-10-29 08:05:00|5786.9|5783.9|5787.3|5784.3|5788.5|5785.9|5785.3|5782.3|195
1761725400000|2025-10-29 08:10:00|5787.2|5784.2|5784.5|5781.5|5788|5785.3|5784.3|5781.4|184
1761725700000|2025-10-29 08:15:00|5784.4|5781.4|5786.4|5783.4|5786.5|5783.6|5783.8|5781.4|131
1761726000000|2025-10-29 08:20:00|5786.5|5783.5|5785.7|5782.7|5786.5|5783.6|5783.5|5781.3|141
1761726300000|2025-10-29 08:25:00|5785.9|5782.9|5787.6|5784.6|5788|5785.6|5785.4|5782.4|165
1761726600000|2025-10-29 08:30:00|5787.7|5784.7|5787|5784|5789|5786|5786.8|5784|152
1761726900000|2025-10-29 08:35:00|5786.9|5783.9|5783.7|5780.7|5787.5|5784.8|5783.7|5780.7|138
1761727200000|2025-10-29 08:40:00|5783.1|5781.3|5782.8|5781|5783.4|5781.6|5782.3|5780.5|90
1761727500000|2025-10-29 08:45:00|5782.9|5781.1|5780.8|5779|5783.4|5781.1|5780.1|5778.3|103
1761727800000|2025-10-29 08:50:00|5780.9|5779.1|5777.6|5775.8|5781|5779.2|5777.6|5775.8|160
1761728100000|2025-10-29 08:55:00|5777.7|5775.9|5775.9|5774.1|5778.8|5777|5775.9|5774.1|117
1761728400000|2025-10-29 09:00:00|5775.8|5774|5777.1|5774.1|5778.4|5776|5774.6|5772.3|157
1761728700000|2025-10-29 09:05:00|5777.2|5774.2|5775.7|5773.9|5777.3|5774.9|5775.1|5773|132
1761729000000|2025-10-29 09:10:00|5775.5|5773.7|5776.3|5773.3|5776.4|5774.1|5774.2|5772.2|129
1761729300000|2025-10-29 09:15:00|5775.8|5774|5776.6|5774.8|5776.8|5775|5775|5773.2|89
1761729600000|2025-10-29 09:20:00|5776.5|5774.7|5776.8|5775|5778.2|5775.6|5776.3|5774.1|89
1761729900000|2025-10-29 09:25:00|5776.7|5774.9|5777.4|5775.6|5778.7|5776.3|5776.3|5774.1|86
1761730200000|2025-10-29 09:30:00|5777.5|5775.7|5779.7|5776.7|5780.2|5777.2|5776.6|5774.8|101
1761730500000|2025-10-29 09:35:00|5779|5777.2|5782.1|5779.1|5782.1|5779.1|5777.9|5776.1|104
1761730800000|2025-10-29 09:40:00|5782|5779|5782.5|5779.5|5783.5|5780.5|5781.9|5778.9|83
1761731100000|2025-10-29 09:45:00|5782.7|5779.7|5784.1|5781.1|5784.2|5781.2|5782.6|5779.6|80
1761731400000|2025-10-29 09:50:00|5784.4|5781.4|5785|5782|5786|5783|5784.2|5781.2|142
1761731700000|2025-10-29 09:55:00|5784.9|5781.9|5784.9|5781.9|5785.5|5782.8|5784.1|5781.3|87
1761732000000|2025-10-29 10:00:00|5784.8|5781.8|5783.6|5780.6|5784.9|5781.9|5782.9|5780.5|120
1761732300000|2025-10-29 10:05:00|5783.7|5780.7|5784.1|5781.1|5785.9|5783.1|5782.8|5779.9|107
1761732600000|2025-10-29 10:10:00|5784.2|5781.2|5783.9|5782.1|5785.5|5782.5|5783.8|5780.9|133
1761732900000|2025-10-29 10:15:00|5784.5|5781.5|5784.9|5781.9|5785|5782|5783|5780.2|119
1761733200000|2025-10-29 10:20:00|5785|5782|5784.4|5781.4|5785.5|5783|5783.8|5781.4|107
1761733500000|2025-10-29 10:25:00|5784.5|5781.5|5785.2|5782.2|5785.6|5783.2|5783.6|5781|93
1761733800000|2025-10-29 10:30:00|5785.3|5782.3|5786.6|5783.6|5787|5784|5784.7|5782|109
1761734100000|2025-10-29 10:35:00|5786.7|5783.7|5786.3|5784.5|5787.2|5784.6|5785.6|5782.9|138
1761734400000|2025-10-29 10:40:00|5786.2|5784.4|5786.7|5783.7|5787.5|5785|5786|5783.5|107
1761734700000|2025-10-29 10:45:00|5786.6|5783.6|5786.9|5783.9|5787.5|5785|5785.6|5783.1|132
1761735000000|2025-10-29 10:50:00|5786.3|5784.5|5787.6|5784.6|5787.7|5785.3|5786|5783.6|127
1761735300000|2025-10-29 10:55:00|5787.7|5784.7|5787.5|5784.5|5788.4|5786.1|5786.8|5784.5|94
1761735600000|2025-10-29 11:00:00|5787.4|5784.4|5785.6|5783.8|5787.6|5785.2|5784.8|5782.3|83
1761735900000|2025-10-29 11:05:00|5785.7|5783.9|5785.7|5782.7|5786.5|5784.1|5785.1|5782.7|80
1761736200000|2025-10-29 11:10:00|5785.6|5782.6|5784.1|5781.1|5785.6|5782.9|5783.5|5780.5|112
1761736500000|2025-10-29 11:15:00|5784|5781|5781.8|5780|5784|5781.5|5781.8|5779|114
1761736800000|2025-10-29 11:20:00|5781.7|5779.9|5779.9|5778.1|5782.5|5780.1|5779.9|5777.2|146
1761737100000|2025-10-29 11:25:00|5780.4|5777.4|5779.9|5776.9|5781|5778.5|5778.5|5776|137
1761737400000|2025-10-29 11:30:00|5780|5777|5780.4|5778.6|5780.4|5778.6|5779|5776.9|89
1761737700000|2025-10-29 11:35:00|5780.5|5778.7|5781.3|5779.5|5781.6|5779.8|5780.4|5778.3|110
1761738000000|2025-10-29 11:40:00|5781.2|5779.4|5781.5|5779.7|5782.4|5780.6|5781.1|5779.3|104
1761738300000|2025-10-29 11:45:00|5781.6|5779.8|5781.8|5780|5783.3|5780.8|5781.2|5778.4|153
1761738600000|2025-10-29 11:50:00|5781.9|5780.1|5782.5|5779.5|5783.6|5781.2|5781.7|5779.4|135
1761738900000|2025-10-29 11:55:00|5782.6|5779.6|5782.4|5779.4|5782.9|5780.5|5781.4|5779|144
1761739200000|2025-10-29 12:00:00|5781.8|5780|5781.8|5778.8|5783.3|5780.9|5781.7|5778.7|176
1761739500000|2025-10-29 12:05:00|5781.9|5778.9|5780.4|5777.4|5783.4|5780.4|5780.3|5777.3|130
1761739800000|2025-10-29 12:10:00|5780.3|5777.3|5778.9|5777.1|5781.3|5778.6|5778.6|5776|143
1761740100000|2025-10-29 12:15:00|5778.8|5777|5779.5|5776.5|5780|5777.5|5778.3|5775.9|178
1761740400000|2025-10-29 12:20:00|5778.8|5777|5778.1|5775.1|5779.2|5777|5776.8|5774.5|162
1761740700000|2025-10-29 12:25:00|5778.2|5775.2|5777|5774|5778.2|5775.7|5775.3|5772.7|183
1761741000000|2025-10-29 12:30:00|5777.1|5774.1|5778.5|5775.5|5778.7|5775.7|5777|5774|155
1761741300000|2025-10-29 12:35:00|5778.6|5775.6|5776.5|5774.7|5779.9|5777.1|5776.4|5773.9|165
1761741600000|2025-10-29 12:40:00|5777|5774|5779.1|5777.3|5779.3|5777.5|5776.3|5773.9|125
1761741900000|2025-10-29 12:45:00|5779|5777.2|5780.7|5777.7|5781.1|5778.9|5778.5|5776.7|86
1761742200000|2025-10-29 12:50:00|5780.1|5778.3|5778.7|5776.9|5781|5778.9|5777.8|5775.6|100
1761742500000|2025-10-29 12:55:00|5778.8|5777|5781.5|5778.5|5781.6|5778.6|5778.7|5776.5|146
1761742800000|2025-10-29 13:00:00|5781.6|5778.6|5781.8|5778.8|5783.5|5780.5|5780.2|5777.8|177
1761743100000|2025-10-29 13:05:00|5782|5779|5785.1|5782.1|5785.1|5782.1|5781.6|5779|143
1761743400000|2025-10-29 13:10:00|5785.2|5782.2|5787.4|5784.4|5787.6|5784.6|5785|5782|164
1761743700000|2025-10-29 13:15:00|5787.5|5784.5|5789.3|5787.5|5790.9|5788|5786.6|5783.6|183
1761744000000|2025-10-29 13:20:00|5789.4|5787.6|5790|5788.2|5791.9|5789.4|5789.4|5787|201
1761744300000|2025-10-29 13:25:00|5790.1|5788.3|5792.5|5789.5|5792.7|5790.2|5790|5787.5|169
1761744600000|2025-10-29 13:30:00|5792.8|5789.8|5793.1|5790.1|5794.7|5792.2|5792.4|5789.4|206
1761744900000|2025-10-29 13:35:00|5793.2|5790.2|5790.1|5787.1|5793.2|5790.3|5789.5|5786.5|210
1761745200000|2025-10-29 13:40:00|5790.2|5787.2|5789.1|5786.1|5790.2|5787.2|5788.3|5785.3|145
1761745500000|2025-10-29 13:45:00|5789.6|5786.6|5786.6|5784.8|5791.2|5788.2|5786.6|5783.6|228
1761745800000|2025-10-29 13:50:00|5787.4|5784.4|5788.1|5785.1|5789.7|5786.7|5787|5784.2|179
1761746100000|2025-10-29 13:55:00|5788|5785|5788.5|5785.5|5790|5787.4|5787.9|5784.9|149
1761746400000|2025-10-29 14:00:00|5788.6|5785.6|5785.6|5782.6|5791|5788.2|5785.3|5782.6|198
1761746700000|2025-10-29 14:05:00|5785.2|5782.2|5785.6|5782.6|5785.7|5782.7|5783.8|5780.8|163
1761747000000|2025-10-29 14:10:00|5785.7|5782.7|5785.3|5782.3|5786.7|5783.7|5784.1|5781.1|195
1761747300000|2025-10-29 14:15:00|5785.5|5782.5|5785.2|5783.4|5785.9|5783.5|5784|5781.4|156
1761747600000|2025-10-29 14:20:00|5785.1|5783.3|5786.2|5784.4|5787.3|5784.5|5784.1|5781.9|178
1761747900000|2025-10-29 14:25:00|5786.3|5784.5|5787|5784|5787.6|5784.8|5785.2|5782.7|148
1761748200000|2025-10-29 14:30:00|5787.1|5784.1|5785|5782|5787.2|5784.4|5784.3|5781.6|168
1761748500000|2025-10-29 14:35:00|5785.1|5782.1|5785.3|5783.5|5785.8|5784|5784.1|5781.8|103
1761748800000|2025-10-29 14:40:00|5785.4|5783.6|5786.8|5783.8|5787.2|5784.8|5784.6|5782.8|131
1761749100000|2025-10-29 14:45:00|5786.7|5783.7|5789.2|5786.2|5789.7|5786.7|5786.7|5783.7|121
1761749400000|2025-10-29 14:50:00|5789.1|5786.1|5790.7|5787.7|5790.9|5788|5787.6|5785|106
1761749700000|2025-10-29 14:55:00|5790.6|5787.6|5793.2|5791.4|5793.4|5791.4|5788.1|5786|160
1761750000000|2025-10-29 15:00:00|5793.5|5791.7|5794.8|5793|5796.3|5794|5793.2|5791.2|199
1761750300000|2025-10-29 15:05:00|5795|5793.2|5796.4|5794.6|5797.5|5795.7|5795|5793.2|125
1761750600000|2025-10-29 15:10:00|5796.5|5794.7|5793.5|5791.7|5797|5795.2|5793.5|5791.3|149
1761750900000|2025-10-29 15:15:00|5794.2|5791.2|5797.5|5794.5|5797.6|5794.6|5793.5|5790.9|147
1761751200000|2025-10-29 15:20:00|5797.2|5794.2|5797.7|5795.9|5798.2|5795.9|5796.5|5793.7|171
1761751500000|2025-10-29 15:25:00|5797.8|5796|5797.2|5794.2|5799.6|5796.6|5796.6|5794.2|164
1761751800000|2025-10-29 15:30:00|5796.6|5794.8|5800.9|5797.9|5800.9|5797.9|5796.6|5794.2|147
1761752100000|2025-10-29 15:35:00|5801|5798|5801.5|5799.7|5802.2|5799.8|5800|5797.5|125
1761752400000|2025-10-29 15:40:00|5801.4|5799.6|5802.5|5799.5|5802.7|5800.3|5801.1|5798.8|99
1761752700000|2025-10-29 15:45:00|5802.4|5799.4|5802.6|5799.6|5803.2|5800.6|5801.2|5798.2|126
1761753000000|2025-10-29 15:50:00|5802.5|5799.5|5798.8|5797|5803.2|5800.7|5798.8|5796.8|205
1761753300000|2025-10-29 15:55:00|5798.9|5797.1|5798.8|5795.8|5800.6|5797.6|5797.9|5795.1|306
1761753600000|2025-10-29 16:00:00|5798.9|5795.9|5800.4|5797.4|5801.3|5798.6|5797.9|5795.5|385
1761753900000|2025-10-29 16:05:00|5800.5|5797.5|5797.7|5794.7|5800.5|5798|5796.6|5793.6|202
1761754200000|2025-10-29 16:10:00|5797.2|5795.4|5798.8|5797|5799|5797.2|5797.1|5794.6|120
1761754500000|2025-10-29 16:15:00|5798.7|5796.9|5800.5|5798.7|5800.5|5798.7|5798.2|5796.4|90
1761754800000|2025-10-29 16:20:00|5800.4|5798.6|5800.7|5797.7|5801.6|5799.1|5800.1|5797.7|89
1761755100000|2025-10-29 16:25:00|5800.8|5797.8|5800.9|5797.9|5801.7|5798.7|5800.1|5797.6|83
1761755400000|2025-10-29 16:30:00|5800.8|5797.8|5800.1|5797.1|5800.8|5797.8|5799.1|5796.1|103
1761755700000|2025-10-29 16:35:00|5800.2|5797.2|5800.2|5797.2|5800.6|5797.8|5799.3|5796.5|111
1761756000000|2025-10-29 16:40:00|5800.3|5797.3|5799.1|5796.1|5800.4|5797.4|5798.6|5795.6|81
1761756300000|2025-10-29 16:45:00|5798.9|5795.9|5799.5|5796.5|5799.6|5797.2|5798.1|5795.1|153
1761756600000|2025-10-29 16:50:00|5799.4|5796.4|5798.5|5795.5|5799.7|5796.9|5797.8|5795.1|124
1761756900000|2025-10-29 16:55:00|5798.4|5795.4|5798.4|5795.4|5798.6|5796|5797|5794.5|105
1761757200000|2025-10-29 17:00:00|5798.3|5795.3|5799.6|5796.6|5799.9|5797.2|5797.2|5794.5|106
1761757500000|2025-10-29 17:05:00|5799.7|5796.7|5798.6|5795.6|5799.7|5797.1|5798.1|5795.5|118
1761757800000|2025-10-29 17:10:00|5798.5|5795.5|5797.9|5796.1|5799.1|5796.1|5797.3|5794.7|68
1761758100000|2025-10-29 17:15:00|5797.8|5796|5798.5|5795.5|5800.1|5797.5|5797.5|5795.4|123
1761758400000|2025-10-29 17:20:00|5798.4|5795.4|5796|5793|5798.6|5796.2|5795.8|5792.8|100
1761758700000|2025-10-29 17:25:00|5795.9|5792.9|5792.9|5791.1|5796|5793.7|5792.6|5790.6|126
1761759000000|2025-10-29 17:30:00|5792.6|5790.8|5791.4|5789.6|5792.8|5791|5790.6|5788.5|178
1761759300000|2025-10-29 17:35:00|5792|5789|5791.7|5789.9|5792.5|5790.2|5790.9|5788.5|87
1761759600000|2025-10-29 17:40:00|5791.6|5789.8|5790.8|5789|5791.8|5790|5790.5|5788|68
1761759900000|2025-10-29 17:45:00|5790.7|5788.9|5792.3|5790.5|5792.3|5790.5|5790.4|5788.6|41
1761760200000|2025-10-29 17:50:00|5792.4|5790.6|5793.9|5792.1|5794.5|5792.7|5792.4|5790.6|69
1761760500000|2025-10-29 17:55:00|5794|5792.2|5793.2|5789.2|5794|5792.2|5792.3|5789.1|166
1761760800000|2025-10-29 18:00:00|5792|5788|5790.5|5787.5|5796.2|5793.5|5786|5782|625
1761761100000|2025-10-29 18:05:00|5790.6|5787.6|5790|5787|5791.2|5788.2|5787|5784|488
1761761400000|2025-10-29 18:10:00|5790.1|5787.1|5783|5780|5790.1|5787.1|5782.7|5779.7|269
1761761700000|2025-10-29 18:15:00|5782.9|5779.9|5786|5783|5787.6|5784.6|5782.7|5779.7|297
1761762000000|2025-10-29 18:20:00|5785.8|5782.8|5783.6|5780.6|5785.8|5782.8|5783.3|5780.3|187
1761762300000|2025-10-29 18:25:00|5783.5|5780.5|5784.5|5781.5|5785|5782|5782|5779|228
1761762600000|2025-10-29 18:30:00|5784.6|5781.6|5789.7|5786.7|5790|5787|5782.6|5779.6|506
1761762900000|2025-10-29 18:35:00|5789.2|5786.2|5755|5752|5790.3|5787.3|5754.8|5752|923
1761763200000|2025-10-29 18:40:00|5755.1|5752.1|5762.5|5759.5|5765.4|5763|5753.2|5750.2|818
1761763500000|2025-10-29 18:45:00|5762.4|5759.4|5758.4|5755.4|5767.3|5764.3|5757.3|5754.3|757
1761763800000|2025-10-29 18:50:00|5758|5755|5766.4|5763.4|5768|5765|5758|5755|727
1761764100000|2025-10-29 18:55:00|5766|5763|5768|5765|5769.8|5766.8|5764.7|5761.7|606
1761764400000|2025-10-29 19:00:00|5768.1|5765.1|5756.3|5753.3|5769.5|5766.5|5755.8|5752.8|532
1761764700000|2025-10-29 19:05:00|5756.5|5753.5|5760.7|5757.7|5763.3|5760.3|5756.5|5753.5|572
1761765000000|2025-10-29 19:10:00|5760.6|5757.6|5759.5|5756.5|5762.1|5759.1|5757.5|5754.5|452
1761765300000|2025-10-29 19:15:00|5759.8|5756.8|5760.9|5757.9|5761.7|5758.7|5754.4|5751.4|448
1761765600000|2025-10-29 19:20:00|5760.8|5757.8|5756.2|5753.2|5762|5759|5755.2|5752.2|424
1761765900000|2025-10-29 19:25:00|5756.1|5753.1|5752.1|5749.1|5760.7|5757.8|5751.6|5748.6|420
1761766200000|2025-10-29 19:30:00|5751.8|5748.8|5758|5755|5758.1|5755.1|5750.7|5747.7|312
1761766500000|2025-10-29 19:35:00|5757.9|5754.9|5756|5753|5758.1|5755.1|5754.2|5751.2|307
1761766800000|2025-10-29 19:40:00|5756.4|5753.4|5758.3|5755.3|5758.3|5755.3|5753.4|5750.4|301
1761767100000|2025-10-29 19:45:00|5758.1|5755.1|5763|5760|5763.9|5760.9|5758.1|5755.1|277
1761767400000|2025-10-29 19:50:00|5763.4|5760.4|5762.9|5759.9|5765.5|5762.5|5762.7|5759.7|269
1761767700000|2025-10-29 19:55:00|5762.7|5759.7|5765.1|5762.1|5765.2|5762.2|5762.5|5759.5|201
1761768000000|2025-10-29 20:00:00|5765|5762|5764.2|5761.2|5766.5|5763.5|5762.7|5760.2|249
1761768300000|2025-10-29 20:05:00|5763.9|5760.9|5759.9|5756.9|5764|5761.2|5759.3|5756.6|210
1761768600000|2025-10-29 20:10:00|5760|5757|5761|5758|5761.6|5758.6|5758.5|5755.5|129
1761768900000|2025-10-29 20:15:00|5761.1|5758.1|5762.1|5759.1|5763.1|5760.1|5760.9|5757.9|76
1761769200000|2025-10-29 20:20:00|5762|5759|5764|5761|5764|5761|5762|5759|61
1761769500000|2025-10-29 20:25:00|5763.9|5760.9|5764.5|5761.5|5765.5|5762.5|5763.6|5760.6|37
1761769800000|2025-10-29 20:30:00|5764.3|5761.3|5765.7|5762.7|5766.1|5763.1|5763.2|5760.2|83
1761770100000|2025-10-29 20:35:00|5765.6|5762.6|5769.1|5766.1|5769.1|5766.1|5765.6|5762.6|74
1761770400000|2025-10-29 20:40:00|5768.4|5765.4|5766.4|5763.4|5768.7|5765.7|5766.4|5763.4|92
1761770700000|2025-10-29 20:45:00|5766.5|5763.5|5764.5|5761.5|5766.5|5763.5|5764.5|5761.5|137
1761771000000|2025-10-29 20:50:00|5764.4|5761.4|5764.7|5761.7|5765.8|5762.8|5764.1|5761.1|221
1761771300000|2025-10-29 20:55:00|5764.8|5761.8|5766|5762|5766.3|5763.1|5764|5761.2|198
1761771600000|2025-10-29 21:00:00|5765.8|5761.8|5760.1|5756.1|5765.8|5761.8|5760|5756|8
1761771900000|2025-10-29 21:05:00|5759.8|5755.8|5762.9|5758.9|5764.7|5760.7|5759.8|5755.8|80
1761772200000|2025-10-29 21:10:00|5762.8|5758.8|5761.5|5757.5|5763.8|5759.8|5759.8|5755.8|77
1761772500000|2025-10-29 21:15:00|5761.3|5757.3|5762.4|5758.4|5763.9|5759.9|5760.7|5756.7|116
1761772800000|2025-10-29 21:20:00|5762.3|5758.3|5764.7|5760.7|5765.1|5761.1|5762.2|5758.2|111
1761773100000|2025-10-29 21:25:00|5762.8|5758.8|5763|5759|5764.4|5760.4|5761.7|5757.7|58
1761773400000|2025-10-29 21:30:00|5762.9|5758.9|5764|5760|5764.5|5760.5|5762.7|5758.7|89
1761773700000|2025-10-29 21:35:00|5763.7|5759.7|5763.3|5759.3|5764.5|5760.5|5762.8|5758.8|84
1761774000000|2025-10-29 21:40:00|5763.4|5759.4|5763.4|5759.4|5763.9|5759.9|5763.1|5759.1|98
1761774300000|2025-10-29 21:45:00|5763.3|5759.3|5764|5760|5764.1|5760.5|5763.3|5759.3|128
1761774600000|2025-10-29 21:50:00|5763.9|5759.9|5763.6|5759.6|5763.9|5760.6|5763.1|5759.4|105
1761774900000|2025-10-29 21:55:00|5764.5|5758.7|5764.4|5758.6|5764.7|5759.5|5763.6|5758.1|174
1761775200000|2025-10-29 22:00:00|5763.8|5758|5764.9|5760.2|5766|5760.8|5763.8|5758|379
1761775500000|2025-10-29 22:05:00|5764.8|5760.1|5765.4|5760.7|5765.9|5761.1|5764.5|5759.4|201
1761775800000|2025-10-29 22:10:00|5765.3|5760.8|5766.3|5761.4|5766.7|5762|5765|5760.3|239
1761776100000|2025-10-29 22:15:00|5766.4|5761.3|5765.7|5760.9|5766.8|5761.8|5765.4|5760.5|205
1761776400000|2025-10-29 22:20:00|5765.9|5761|5765|5760.2|5766.3|5761.3|5764.4|5759.5|172
1761776700000|2025-10-29 22:25:00|5765.1|5760.3|5764.6|5759.9|5765.4|5760.8|5764.2|5759.3|114
1761777000000|2025-10-29 22:30:00|5764.3|5760.1|5764.8|5760|5765.5|5760.6|5764.3|5759.6|91
1761777300000|2025-10-29 22:35:00|5765|5760.2|5764|5759.8|5765.3|5760.7|5763.8|5759.4|61
1761777600000|2025-10-29 22:40:00|5764.3|5759.5|5764.2|5759.9|5765.3|5760.4|5763.5|5758.5|125
1761777900000|2025-10-29 22:45:00|5764.3|5759.8|5764|5759.8|5765.4|5760.6|5763.9|5759|76
1761778200000|2025-10-29 22:50:00|5764.1|5759.3|5762.9|5758.1|5764.7|5759.7|5762.9|5758.1|61
1761778500000|2025-10-29 22:55:00|5763.3|5757.5|5762.4|5757.6|5763.4|5758.8|5762|5757.5|66
1761778800000|2025-10-29 23:00:00|5762.5|5757.7|5763.9|5759.1|5764.8|5760|5762.4|5757.6|99
1761779100000|2025-10-29 23:05:00|5763|5760|5763.1|5760.1|5763.5|5760.5|5762|5759|80
1761779400000|2025-10-29 23:10:00|5763.2|5760.2|5763.9|5760.9|5764|5761|5763.2|5760.2|40
1761779700000|2025-10-29 23:15:00|5764|5761|5763.1|5760.1|5764.1|5761.1|5762.8|5759.8|56
1761780000000|2025-10-29 23:20:00|5763|5760|5764.2|5761.2|5764.5|5761.5|5762.9|5759.9|51
1761780300000|2025-10-29 23:25:00|5764.1|5761.1|5763.5|5760.5|5764.7|5761.2|5763.5|5760.1|36
1761780600000|2025-10-29 23:30:00|5763.8|5759.8|5763|5760|5763.8|5760.5|5762.6|5759.6|44
1761780900000|2025-10-29 23:35:00|5762.9|5759.9|5763.7|5760.7|5763.9|5760.9|5762.3|5759.3|47
1761781200000|2025-10-29 23:40:00|5763.8|5760.8|5763.8|5760.8|5764.2|5761.5|5763.3|5760.2|24
1761781500000|2025-10-29 23:45:00|5763.9|5760.9|5763.6|5761.8|5764.5|5762|5762.5|5760|50
1761781800000|2025-10-29 23:50:00|5763.7|5761.9|5764.2|5761.2|5765.1|5762.8|5763.7|5760.9|47
1761782100000|2025-10-29 23:55:00|5764.3|5761.3|5764.9|5761.9|5765.2|5762.2|5763.7|5761.1|56
1761782400000|2025-10-30 00:00:00|5765|5762|5765.1|5762.1|5767|5764.3|5764.7|5761.9|157
1761782700000|2025-10-30 00:05:00|5765|5762|5767.3|5764.3|5768|5765|5765|5762|116
1761783000000|2025-10-30 00:10:00|5767.4|5764.4|5768.4|5765.4|5769.1|5766.1|5766.9|5763.9|108
1761783300000|2025-10-30 00:15:00|5768.5|5765.5|5771.5|5768.5|5772.1|5769.1|5768|5765|138
1761783600000|2025-10-30 00:20:00|5771.6|5768.6|5772|5769|5772.9|5769.9|5771.4|5768.4|114
1761783900000|2025-10-30 00:25:00|5771.9|5768.9|5775|5772|5775.7|5772.7|5771.9|5768.9|130
1761784200000|2025-10-30 00:30:00|5774.9|5771.9|5773.9|5770.9|5776.4|5773.4|5773.3|5770.3|142
1761784500000|2025-10-30 00:35:00|5773.8|5770.8|5773.9|5770.9|5774.7|5771.7|5773|5770|131
1761784800000|2025-10-30 00:40:00|5774|5771|5775.3|5773.5|5776.3|5773.9|5773.7|5770.7|123
1761785100000|2025-10-30 00:45:00|5775|5773.2|5776.2|5774.4|5777.4|5774.4|5774.3|5772.5|106
1761785400000|2025-10-30 00:50:00|5776.3|5774.5|5775.9|5774.1|5777.4|5775.2|5775|5772.7|98
1761785700000|2025-10-30 00:55:00|5776|5774.2|5775.9|5774.1|5777.6|5775.2|5775.5|5773|98
1761786000000|2025-10-30 01:00:00|5775.8|5774|5774.6|5771.6|5777.2|5775.2|5773.8|5771.4|151
1761786300000|2025-10-30 01:05:00|5774.4|5771.4|5776.6|5773.6|5778.1|5775.4|5774.4|5771.4|217
1761786600000|2025-10-30 01:10:00|5776.5|5773.5|5774.7|5771.7|5777|5774.5|5773.8|5771.4|142
1761786900000|2025-10-30 01:15:00|5774.8|5771.8|5771.8|5768.8|5775|5772|5771|5768|123
1761787200000|2025-10-30 01:20:00|5771.9|5768.9|5771.9|5768.9|5773.3|5770.9|5770.7|5768.1|134
1761787500000|2025-10-30 01:25:00|5772|5769|5771.1|5769.3|5772.5|5770|5771|5768.4|109
1761787800000|2025-10-30 01:30:00|5771.6|5768.6|5774|5771|5774|5771.5|5768.6|5766.1|172
1761788100000|2025-10-30 01:35:00|5774.1|5771.1|5773.9|5772.1|5776|5773.8|5773.5|5770.9|138
1761788400000|2025-10-30 01:40:00|5773.8|5772|5773.5|5771.7|5774.5|5772|5772.5|5769.9|158
1761788700000|2025-10-30 01:45:00|5773.7|5771.9|5774|5772.2|5774.7|5772.5|5772.7|5770.7|96
1761789000000|2025-10-30 01:50:00|5773.9|5772.1|5775.4|5772.4|5775.6|5773.3|5773.7|5771.9|79
1761789300000|2025-10-30 01:55:00|5775.3|5772.3|5774.4|5771.4|5775.4|5772.5|5773.4|5770.4|120
1761789600000|2025-10-30 02:00:00|5774|5771|5774|5771|5774.4|5771.4|5771|5768|145
1761789900000|2025-10-30 02:05:00|5773.9|5770.9|5780|5777|5781.4|5778.4|5773.2|5770.6|162
1761790200000|2025-10-30 02:10:00|5779.9|5776.9|5778.6|5775.6|5780.8|5777.8|5778.6|5775.6|192
1761790500000|2025-10-30 02:15:00|5779.6|5776.6|5777.1|5774.1|5780.1|5777.2|5777|5774|177
1761790800000|2025-10-30 02:20:00|5777|5774|5777.6|5774.6|5778.4|5775.6|5776.6|5774|96
1761791100000|2025-10-30 02:25:00|5777.5|5774.5|5778.7|5776.9|5779|5776.9|5776.5|5774|75
1761791400000|2025-10-30 02:30:00|5778.9|5775.9|5780|5777|5780.2|5777.9|5778|5775.4|111
1761791700000|2025-10-30 02:35:00|5780.1|5777.1|5778.8|5777|5780.4|5778.3|5778|5776.2|62
1761792000000|2025-10-30 02:40:00|5778.6|5776.8|5779.1|5777.3|5779.6|5777.3|5777.5|5775.2|61
1761792300000|2025-10-30 02:45:00|5779.2|5777.4|5778.3|5776.5|5779.4|5777.6|5777.3|5775.5|58
1761792600000|2025-10-30 02:50:00|5778.2|5776.4|5777.5|5775.7|5778.7|5776.4|5777|5774.9|58
1761792900000|2025-10-30 02:55:00|5777.4|5775.6|5778.4|5776.6|5778.7|5776.9|5776.6|5774|75
1761793200000|2025-10-30 03:00:00|5778.7|5776.9|5779.5|5777.7|5781|5779.2|5778.2|5776.4|94
1761793500000|2025-10-30 03:05:00|5779.4|5777.6|5780.9|5779.1|5781.1|5779.3|5779.3|5777.3|70
1761793800000|2025-10-30 03:10:00|5780.8|5779|5782.5|5779.5|5782.8|5780.4|5780.5|5778.7|82
1761794100000|2025-10-30 03:15:00|5782.4|5779.4|5775.1|5772.1|5782.4|5779.4|5774.7|5771.7|269
1761794400000|2025-10-30 03:20:00|5775|5772|5775.9|5772.9|5776.5|5773.7|5774.5|5771.7|235
1761794700000|2025-10-30 03:25:00|5776|5773|5776.4|5773.4|5777.2|5774.2|5775.9|5772.9|125
1761795000000|2025-10-30 03:30:00|5776.2|5773.2|5774.6|5771.6|5776.2|5773.2|5774|5771|164
1761795300000|2025-10-30 03:35:00|5774.7|5771.7|5777.4|5775.6|5778|5775.6|5774.7|5771.7|137
1761795600000|2025-10-30 03:40:00|5777.7|5774.7|5777.2|5774.2|5778.4|5776.1|5776.4|5774|80
1761795900000|2025-10-30 03:45:00|5777.1|5774.1|5775.5|5773.7|5777.1|5774.7|5775|5772.9|66
1761796200000|2025-10-30 03:50:00|5775.4|5773.6|5775|5773.2|5777|5774.8|5774.9|5772.7|84
1761796500000|2025-10-30 03:55:00|5775.2|5773.4|5778.1|5776.3|5778.1|5776.3|5775.1|5773.3|57
1761796800000|2025-10-30 04:00:00|5778|5776.2|5777.5|5775.7|5778.6|5776.8|5777.4|5775.5|77
1761797100000|2025-10-30 04:05:00|5777.3|5775.5|5776.9|5775.1|5778.6|5776.8|5776.6|5774.6|77
1761797400000|2025-10-30 04:10:00|5776.5|5774.7|5773.2|5770.2|5776.5|5774.7|5770.4|5768.2|379
1761797700000|2025-10-30 04:15:00|5772.9|5769.9|5779.9|5776.9|5780.3|5777.4|5772.6|5769.6|297
1761798000000|2025-10-30 04:20:00|5780|5777|5775.1|5772.1|5781.4|5778.9|5774.9|5771.9|240
1761798300000|2025-10-30 04:25:00|5775.5|5772.5|5778.1|5775.1|5779.6|5776.6|5775.4|5772.4|292
1761798600000|2025-10-30 04:30:00|5778.2|5775.2|5781.7|5778.7|5782|5779|5777.5|5774.5|211
1761798900000|2025-10-30 04:35:00|5782|5779|5783.9|5780.9|5789.7|5786.7|5782|5779|490
1761799200000|2025-10-30 04:40:00|5783.5|5780.5|5783.6|5780.6|5784.6|5781.6|5781.5|5778.5|274
1761799500000|2025-10-30 04:45:00|5783.5|5780.5|5780.8|5777.8|5783.5|5780.5|5780.5|5777.5|235
1761799800000|2025-10-30 04:50:00|5780.9|5777.9|5785.8|5782.8|5786.3|5783.5|5780.9|5777.9|173
1761800100000|2025-10-30 04:55:00|5785.9|5782.9|5787.9|5784.9|5789.7|5786.7|5785.9|5782.9|198
1761800400000|2025-10-30 05:00:00|5787.8|5784.8|5786.9|5783.9|5788.7|5786|5785.5|5782.5|210
1761800700000|2025-10-30 05:05:00|5786.5|5783.5|5786|5783|5787.1|5784.1|5784.7|5782|201
1761801000000|2025-10-30 05:10:00|5786.1|5783.1|5783.1|5780.1|5786.1|5783.1|5781.9|5778.9|177
1761801300000|2025-10-30 05:15:00|5783|5780|5781.5|5778.5|5783.4|5780.7|5780.2|5777.5|155
1761801600000|2025-10-30 05:20:00|5781.6|5778.6|5783.3|5780.3|5783.5|5780.5|5780.8|5778.4|119
1761801900000|2025-10-30 05:25:00|5783.4|5780.4|5784.4|5781.4|5784.5|5781.9|5781.8|5779|141
1761802200000|2025-10-30 05:30:00|5784.5|5781.5|5783.5|5780.5|5785.5|5782.5|5783.1|5780.4|121
1761802500000|2025-10-30 05:35:00|5782.9|5781.1|5785.6|5782.6|5785.9|5782.9|5782.6|5779.9|113
1761802800000|2025-10-30 05:40:00|5785.5|5782.5|5787|5784|5787|5784.5|5783.9|5781.4|126
1761803100000|2025-10-30 05:45:00|5786.9|5783.9|5786.1|5783.1|5787|5784.6|5785.4|5782.5|131
1761803400000|2025-10-30 05:50:00|5786|5783|5785.3|5782.3|5786.5|5783.5|5784.5|5781.6|109
1761803700000|2025-10-30 05:55:00|5785.4|5782.4|5784.1|5781.1|5786.3|5783.4|5783.5|5780.9|133
1761804000000|2025-10-30 06:00:00|5784|5781|5784.6|5781.6|5785.1|5782.1|5783.1|5780.1|146
1761804300000|2025-10-30 06:05:00|5784.5|5781.5|5785|5782|5785.1|5782.1|5782.5|5780|134
1761804600000|2025-10-30 06:10:00|5784.9|5781.9|5784.3|5782.5|5785.5|5783|5784|5781|111
1761804900000|2025-10-30 06:15:00|5784.4|5782.6|5784.5|5781.5|5785|5782.6|5782.8|5779.8|105
1761805200000|2025-10-30 06:20:00|5784.2|5781.2|5783|5780|5785|5782|5782.9|5779.9|97
1761805500000|2025-10-30 06:25:00|5782.9|5779.9|5782|5779|5783.1|5780.5|5781.8|5778.9|107
1761805800000|2025-10-30 06:30:00|5782.5|5779.5|5779|5776|5783.5|5780.5|5779|5776|135
1761806100000|2025-10-30 06:35:00|5778.9|5775.9|5778.4|5775.4|5779.1|5776.1|5777.2|5774.2|178
1761806400000|2025-10-30 06:40:00|5778.1|5775.1|5775.1|5772.1|5778.1|5775.1|5774.8|5771.8|160
1761806700000|2025-10-30 06:45:00|5775|5772|5777.6|5774.6|5777.8|5774.8|5774.1|5771.1|214
1761807000000|2025-10-30 06:50:00|5777.7|5774.7|5775.6|5772.6|5777.8|5774.8|5775.5|5772.5|157
1761807300000|2025-10-30 06:55:00|5775.9|5772.9|5774.5|5771.5|5776|5773|5774.5|5771.5|105
1761807600000|2025-10-30 07:00:00|5774.3|5771.3|5769|5766|5775.3|5772.3|5768.5|5765.5|211
1761807900000|2025-10-30 07:05:00|5768.9|5765.9|5771.6|5768.6|5774.4|5771.4|5768.6|5765.6|275
1761808200000|2025-10-30 07:10:00|5771.4|5768.4|5773.1|5770.1|5774.2|5771.2|5771.4|5768.4|313
1761808500000|2025-10-30 07:15:00|5773.2|5770.2|5777|5774|5777.1|5774.5|5772|5769.5|262
1761808800000|2025-10-30 07:20:00|5776.6|5773.6|5775.1|5772.1|5776.6|5773.6|5773.6|5770.9|227
1761809100000|2025-10-30 07:25:00|5775.4|5772.4|5775.6|5772.6|5776|5773|5773.9|5770.9|256
1761809400000|2025-10-30 07:30:00|5775.8|5772.8|5775.5|5772.5|5776.9|5773.9|5773.1|5771.1|220
1761809700000|2025-10-30 07:35:00|5775.6|5772.6|5776.9|5773.9|5778.4|5775.4|5775.4|5772.4|182
1761810000000|2025-10-30 07:40:00|5777.4|5774.4|5773.7|5770.7|5778.1|5775.1|5773.6|5770.6|176
1761810300000|2025-10-30 07:45:00|5773.6|5770.6|5774.3|5771.3|5774.5|5772.1|5771.6|5769|173
1761810600000|2025-10-30 07:50:00|5774|5771|5774.4|5771.4|5774.4|5771.5|5772.2|5769.4|126
1761810900000|2025-10-30 07:55:00|5774.5|5771.5|5776.9|5773.9|5776.9|5773.9|5772.7|5769.7|141
1761811200000|2025-10-30 08:00:00|5777|5774|5776.4|5773.4|5777.5|5774.5|5775.6|5772.6|197
1761811500000|2025-10-30 08:05:00|5776.5|5773.5|5774.6|5771.6|5776.7|5773.7|5773.1|5770.1|185
1761811800000|2025-10-30 08:10:00|5774.5|5771.5|5772|5769|5775.3|5772.6|5770.6|5768.2|250
1761812100000|2025-10-30 08:15:00|5771.9|5768.9|5773.6|5770.6|5774.9|5772|5770.6|5768|223
1761812400000|2025-10-30 08:20:00|5773.5|5770.5|5773.9|5770.9|5774.9|5772.3|5772.4|5770|223
1761812700000|2025-10-30 08:25:00|5773.4|5771.6|5773|5770|5774.7|5772.5|5772|5769.7|192
1761813000000|2025-10-30 08:30:00|5772.8|5769.8|5773.1|5770.1|5773.4|5770.7|5770.8|5768.3|188
1761813300000|2025-10-30 08:35:00|5773|5770|5773.5|5770.5|5774.1|5771.4|5772.1|5769.7|134
1761813600000|2025-10-30 08:40:00|5773.4|5770.4|5774.5|5771.5|5775.3|5772.6|5771.5|5768.5|176
1761813900000|2025-10-30 08:45:00|5774.6|5771.6|5774|5771|5775.5|5772.6|5772.8|5770.1|140
1761814200000|2025-10-30 08:50:00|5773.3|5771.5|5775.4|5772.4|5775.9|5772.9|5773.3|5770.9|97
1761814500000|2025-10-30 08:55:00|5774.7|5772.9|5774.5|5771.5|5775|5772.9|5773.8|5771|86
1761814800000|2025-10-30 09:00:00|5774.6|5771.6|5771.8|5770|5775.1|5772.1|5771.8|5769.4|177
1761815100000|2025-10-30 09:05:00|5771.9|5770.1|5773.5|5770.5|5774.3|5771.7|5771.9|5769.5|147
1761815400000|2025-10-30 09:10:00|5773.4|5770.4|5773.9|5770.9|5774.9|5772.3|5772.8|5770.2|152
1761815700000|2025-10-30 09:15:00|5773.3|5771.5|5773.7|5771.9|5774.4|5772|5772.7|5770|115
1761816000000|2025-10-30 09:20:00|5774.3|5771.3|5773.1|5771.3|5774.4|5772|5772.7|5770.4|88
1761816300000|2025-10-30 09:25:00|5773|5771.2|5773.8|5772|5773.9|5772.1|5772.6|5770.8|96
1761816600000|2025-10-30 09:30:00|5774|5772.2|5773.8|5770.8|5775.3|5773|5773|5770.5|145
1761816900000|2025-10-30 09:35:00|5773.7|5770.7|5771.1|5768.1|5774|5771|5770.1|5767.8|134
1761817200000|2025-10-30 09:40:00|5771|5768|5769.9|5768.1|5772.1|5769.1|5769.5|5767.2|116
1761817500000|2025-10-30 09:45:00|5769.8|5768|5769.1|5766.1|5770|5768|5767.9|5765.6|149
1761817800000|2025-10-30 09:50:00|5769.2|5766.2|5767.7|5765.9|5770.5|5768|5767.5|5765.7|151
1761818100000|2025-10-30 09:55:00|5767.5|5765.7|5767.7|5765.9|5769.9|5767.6|5767.5|5765.2|96
1761818400000|2025-10-30 10:00:00|5768|5766.2|5771.5|5768.5|5771.5|5768.5|5767.1|5764.6|163
1761818700000|2025-10-30 10:05:00|5770.8|5769|5770.2|5767.2|5771.5|5769|5769.4|5766.6|179
1761819000000|2025-10-30 10:10:00|5770.3|5767.3|5770.4|5767.4|5771|5768.1|5769.1|5766.7|95
1761819300000|2025-10-30 10:15:00|5769.8|5768|5769.6|5767.8|5770.7|5768.1|5769.2|5766.5|106
1761819600000|2025-10-30 10:20:00|5769.5|5767.7|5768.6|5765.6|5770.4|5768.1|5765.7|5763.5|86
1761819900000|2025-10-30 10:25:00|5768.5|5765.5|5766.7|5763.7|5769|5766|5766.4|5763.6|98
1761820200000|2025-10-30 10:30:00|5766.8|5763.8|5765.9|5764.1|5768|5766.1|5765.7|5763.4|98
1761820500000|2025-10-30 10:35:00|5766|5764.2|5765.5|5763.7|5766.9|5765.1|5765.2|5763.4|78
1761820800000|2025-10-30 10:40:00|5765.4|5763.6|5766|5764.2|5766|5764.2|5764.1|5762.3|66
1761821100000|2025-10-30 10:45:00|5766.2|5764.4|5765|5763.2|5766.7|5764.9|5764.9|5763.1|63
1761821400000|2025-10-30 10:50:00|5765.1|5763.3|5765.1|5763.3|5765.8|5764|5765|5763.2|68
1761821700000|2025-10-30 10:55:00|5765.4|5763.6|5764.2|5762.4|5765.4|5763.6|5763.8|5762|84
1761822000000|2025-10-30 11:00:00|5764.3|5762.5|5763.5|5761.7|5764.4|5762.6|5763.2|5761.4|57
1761822300000|2025-10-30 11:05:00|5764.1|5761.1|5764.3|5762.5|5764.7|5762.9|5763.1|5760.9|78
1761822600000|2025-10-30 11:10:00|5764.4|5762.6|5764.6|5762.8|5766|5764.2|5764|5762.2|89
1761822900000|2025-10-30 11:15:00|5764.4|5762.6|5763.9|5762.1|5764.7|5762.9|5763.1|5761.3|68
1761823200000|2025-10-30 11:20:00|5763.8|5762|5763.5|5761.7|5763.9|5762.1|5762.5|5760.7|94
1761823500000|2025-10-30 11:25:00|5763.4|5761.6|5762|5759|5763.9|5762.1|5761.2|5758.7|115
1761823800000|2025-10-30 11:30:00|5761|5759.2|5760.2|5758.4|5761.7|5759.6|5760.1|5758.3|114
1761824100000|2025-10-30 11:35:00|5760.3|5758.5|5758.4|5756.6|5761.3|5759.5|5758.2|5756.4|123
1761824400000|2025-10-30 11:40:00|5758.7|5756.9|5755.4|5753.6|5759.1|5757|5755.1|5753.3|102
1761824700000|2025-10-30 11:45:00|5755.3|5753.5|5755.1|5753.3|5756.3|5754.5|5755|5753.2|85
1761825000000|2025-10-30 11:50:00|5755.2|5753.4|5753.2|5751.4|5755.4|5753.6|5753.2|5751.4|94
1761825300000|2025-10-30 11:55:00|5753.1|5751.3|5751.8|5750|5754.4|5751.9|5751.7|5749.5|118
1761825600000|2025-10-30 12:00:00|5751.7|5749.9|5752.3|5750.5|5752.4|5750.6|5750.9|5749.1|126
1761825900000|2025-10-30 12:05:00|5752.4|5750.6|5753.5|5751.7|5753.9|5752.1|5752.4|5750.6|94
1761826200000|2025-10-30 12:10:00|5753.6|5751.8|5752|5750.2|5753.9|5752.1|5751.2|5749.4|85
1761826500000|2025-10-30 12:15:00|5751.9|5750.1|5750.2|5748.4|5752.2|5750.4|5750|5748.2|72
1761826800000|2025-10-30 12:20:00|5750.4|5748.6|5746|5744.2|5750.5|5748.7|5745.3|5743.5|138
1761827100000|2025-10-30 12:25:00|5746.5|5744.7|5746.2|5743.2|5747.5|5745.7|5745.4|5743|131
1761827400000|2025-10-30 12:30:00|5746|5743|5743.3|5741.5|5746|5743.7|5743.2|5741.4|203
1761827700000|2025-10-30 12:35:00|5743.1|5741.3|5743.5|5741.7|5744.6|5742.4|5741.8|5739.4|186
1761828000000|2025-10-30 12:40:00|5743.4|5741.6|5737.4|5734.4|5743.6|5741.6|5736.8|5734.4|233
1761828300000|2025-10-30 12:45:00|5737.6|5734.6|5735.5|5733.7|5738.2|5735.8|5733.7|5731.4|220
1761828600000|2025-10-30 12:50:00|5735.4|5733.6|5734.8|5733|5735.8|5734|5734.2|5732.4|174
1761828900000|2025-10-30 12:55:00|5734.9|5733.1|5731.6|5729.8|5735.5|5733.7|5731.1|5729.3|170
1761829200000|2025-10-30 13:00:00|5731.2|5729.4|5728|5726.2|5732.1|5729.8|5727.7|5725.9|308
1761829500000|2025-10-30 13:05:00|5727.9|5726.1|5728.8|5727|5731.1|5728.8|5727.5|5725.1|283
1761829800000|2025-10-30 13:10:00|5729.1|5726.1|5730.4|5727.4|5731|5728.8|5727|5724.5|195
1761830100000|2025-10-30 13:15:00|5730.5|5727.5|5729.7|5726.7|5732.6|5729.6|5729|5726|153
1761830400000|2025-10-30 13:20:00|5729.9|5726.9|5733.5|5730.5|5733.6|5731.3|5729.9|5726.9|166
1761830700000|2025-10-30 13:25:00|5733.4|5730.4|5733.9|5730.9|5734.2|5731.4|5731.5|5728.5|156
1761831000000|2025-10-30 13:30:00|5734|5731|5735.3|5732.3|5736.5|5733.5|5733|5730|233
1761831300000|2025-10-30 13:35:00|5735.2|5732.2|5733.3|5730.3|5736|5733.3|5732.3|5729.3|254
1761831600000|2025-10-30 13:40:00|5733.2|5730.2|5736.1|5733.1|5736.1|5733.1|5729.6|5726.6|295
1761831900000|2025-10-30 13:45:00|5736|5733|5736.6|5733.6|5737|5734|5734.5|5731.5|213
1761832200000|2025-10-30 13:50:00|5736.7|5733.7|5741.4|5738.4|5741.9|5738.9|5736.7|5733.7|260
1761832500000|2025-10-30 13:55:00|5741.5|5738.5|5743|5740|5743.9|5740.9|5740.3|5737.3|251
1761832800000|2025-10-30 14:00:00|5743.2|5740.2|5744.9|5741.9|5745|5742|5741.8|5738.8|308
1761833100000|2025-10-30 14:05:00|5744.8|5741.8|5748.2|5745.2|5750|5747|5744|5741|335
1761833400000|2025-10-30 14:10:00|5748.3|5745.3|5748.2|5745.2|5749.2|5746.2|5746.6|5743.6|275
1761833700000|2025-10-30 14:15:00|5748.9|5745.9|5745|5742|5748.9|5745.9|5744.6|5741.6|254
1761834000000|2025-10-30 14:20:00|5745.1|5742.1|5745.1|5742.1|5747.1|5744.1|5743.7|5740.7|234
1761834300000|2025-10-30 14:25:00|5745|5742|5746.7|5743.7|5748.7|5745.7|5744.9|5741.9|289
1761834600000|2025-10-30 14:30:00|5746.6|5743.6|5746.6|5743.6|5749.2|5746.2|5745|5742|301
1761834900000|2025-10-30 14:35:00|5746.7|5743.7|5745.6|5742.6|5747.5|5744.5|5745.2|5742.2|228
1761835200000|2025-10-30 14:40:00|5745.5|5742.5|5744|5741|5745.9|5742.9|5743.7|5740.7|242
1761835500000|2025-10-30 14:45:00|5743.8|5740.8|5742.3|5739.3|5744.2|5741.2|5741.4|5738.4|231
1761835800000|2025-10-30 14:50:00|5742.4|5739.4|5740.5|5737.5|5743|5740|5740.2|5737.2|228
1761836100000|2025-10-30 14:55:00|5740.6|5737.6|5740.1|5737.1|5740.6|5737.6|5737.4|5734.4|212
1761836400000|2025-10-30 15:00:00|5740.4|5737.4|5740|5737|5740.7|5737.7|5737.8|5734.8|213
1761836700000|2025-10-30 15:05:00|5739.9|5736.9|5742.7|5739.7|5742.8|5739.8|5738.1|5735.1|178
1761837000000|2025-10-30 15:10:00|5742.6|5739.6|5743.7|5740.7|5744|5741|5742.1|5739.1|190
1761837300000|2025-10-30 15:15:00|5743.8|5740.8|5745.4|5742.4|5745.6|5742.6|5743.1|5740.1|156
1761837600000|2025-10-30 15:20:00|5745.5|5742.5|5745.4|5742.4|5745.9|5742.9|5744.5|5741.5|96
1761837900000|2025-10-30 15:25:00|5745.5|5742.5|5744.6|5741.6|5745.5|5742.5|5743.9|5740.9|159
1761838200000|2025-10-30 15:30:00|5744.5|5741.5|5745.4|5742.4|5746.6|5743.6|5744.4|5741.4|127
1761838500000|2025-10-30 15:35:00|5745|5742|5744.1|5741.1|5745.9|5742.9|5742.4|5739.4|126
1761838800000|2025-10-30 15:40:00|5744.3|5741.3|5745.2|5742.2|5745.5|5742.5|5742.1|5739.1|167
1761839100000|2025-10-30 15:45:00|5745.3|5742.3|5745.3|5742.3|5746|5743|5744.3|5741.3|160
1761839400000|2025-10-30 15:50:00|5745.4|5742.4|5744.7|5741.7|5745.5|5742.5|5744.3|5741.3|132
1761839700000|2025-10-30 15:55:00|5744.6|5741.6|5746.9|5743.9|5748.1|5745.1|5744.5|5741.5|196
1761840000000|2025-10-30 16:00:00|5746.7|5743.7|5744.9|5741.9|5748.1|5745.1|5743.9|5740.9|311
1761840300000|2025-10-30 16:05:00|5745|5742|5745.1|5742.1|5746.3|5743.3|5744.5|5741.5|172
1761840600000|2025-10-30 16:10:00|5745.2|5742.2|5745.4|5742.4|5746.5|5743.5|5744.6|5741.6|138
1761840900000|2025-10-30 16:15:00|5745|5742|5743.4|5740.4|5745.1|5742.1|5743.4|5740.4|115
1761841200000|2025-10-30 16:20:00|5743.2|5740.2|5745.4|5742.4|5745.7|5742.7|5742.4|5739.4|141
1761841500000|2025-10-30 16:25:00|5745.5|5742.5|5745.4|5742.4|5745.6|5742.6|5744.3|5741.3|119
1761841800000|2025-10-30 16:30:00|5745.3|5742.3|5744.7|5741.7|5746.5|5743.5|5744.5|5741.5|123
1761842100000|2025-10-30 16:35:00|5744.6|5741.6|5745|5742|5745.1|5742.1|5743.6|5740.6|139
1761842400000|2025-10-30 16:40:00|5745.1|5742.1|5747.1|5744.1|5747.2|5744.2|5744.6|5741.6|146
1761842700000|2025-10-30 16:45:00|5747|5744|5747.4|5744.4|5748.1|5745.1|5746.9|5743.9|168
1761843000000|2025-10-30 16:50:00|5747.3|5744.3|5747.6|5744.6|5748.6|5745.6|5747.3|5744.3|95
1761843300000|2025-10-30 16:55:00|5747.5|5744.5|5746.7|5743.7|5747.7|5744.7|5746|5743|98
1761843600000|2025-10-30 17:00:00|5746.6|5743.6|5745.4|5742.4|5747.1|5744.1|5745.4|5742.4|79
1761843900000|2025-10-30 17:05:00|5745.5|5742.5|5744.2|5741.2|5745.9|5742.9|5744|5741|73
1761844200000|2025-10-30 17:10:00|5744.1|5741.1|5743.8|5740.8|5744.2|5741.2|5743.1|5740.1|116
1761844500000|2025-10-30 17:15:00|5743.9|5740.9|5744.6|5741.6|5744.8|5741.8|5743.3|5740.3|123
1761844800000|2025-10-30 17:20:00|5744.4|5741.4|5745.4|5742.4|5745.4|5742.4|5743.8|5740.8|116
1761845100000|2025-10-30 17:25:00|5745.2|5742.2|5746.4|5743.4|5746.9|5743.9|5745|5742|132
1761845400000|2025-10-30 17:30:00|5746.1|5743.1|5745|5742|5746.1|5743.1|5744.9|5741.9|112
1761845700000|2025-10-30 17:35:00|5744.9|5741.9|5745|5742|5745.3|5742.3|5744|5741|102
1761846000000|2025-10-30 17:40:00|5744.9|5741.9|5744.6|5741.6|5745.7|5742.7|5744.4|5741.4|100
1761846300000|2025-10-30 17:45:00|5744.7|5741.7|5747.1|5744.1|5747.9|5744.9|5744.7|5741.7|105
1761846600000|2025-10-30 17:50:00|5747.2|5744.2|5748|5745|5748|5745|5746.3|5743.3|75
1761846900000|2025-10-30 17:55:00|5748.1|5745.1|5747.6|5744.6|5748.3|5745.3|5747|5744|75
1761847200000|2025-10-30 18:00:00|5747.3|5744.3|5745.9|5742.9|5747.7|5744.7|5745.9|5742.9|101
1761847500000|2025-10-30 18:05:00|5746|5743|5745.4|5742.4|5746.4|5743.4|5744.7|5741.7|49
1761847800000|2025-10-30 18:10:00|5745.3|5742.3|5744.2|5741.2|5745.5|5742.5|5744.1|5741.1|55
1761848100000|2025-10-30 18:15:00|5744.1|5741.1|5744.1|5741.1|5744.3|5741.3|5743|5740|66
1761848400000|2025-10-30 18:20:00|5744|5741|5744.9|5741.9|5745.2|5742.2|5744|5741|79
1761848700000|2025-10-30 18:25:00|5744.8|5741.8|5745.1|5742.1|5745.4|5742.4|5744.3|5741.3|68
1761849000000|2025-10-30 18:30:00|5745.2|5742.2|5746.5|5743.5|5746.9|5743.9|5744.6|5741.6|80
1761849300000|2025-10-30 18:35:00|5746.6|5743.6|5745|5742|5746.6|5743.6|5744.7|5741.7|80
1761849600000|2025-10-30 18:40:00|5745.1|5742.1|5744.8|5741.8|5745.6|5742.6|5744.6|5741.6|113
1761849900000|2025-10-30 18:45:00|5744.9|5741.9|5744.8|5741.8|5745.6|5742.6|5744.6|5741.6|83
1761850200000|2025-10-30 18:50:00|5744.7|5741.7|5745|5742|5745.1|5742.1|5744.2|5741.2|117
1761850500000|2025-10-30 18:55:00|5744.9|5741.9|5743.5|5740.5|5744.9|5741.9|5742.5|5739.5|157
1761850800000|2025-10-30 19:00:00|5743.4|5740.4|5743.5|5740.5|5744.4|5741.4|5742.8|5739.8|145
1761851100000|2025-10-30 19:05:00|5743.6|5740.6|5742.3|5739.3|5744|5741|5742.3|5739.3|74
1761851400000|2025-10-30 19:10:00|5742.1|5739.1|5742.4|5739.4|5742.5|5739.5|5741.5|5738.5|58
1761851700000|2025-10-30 19:15:00|5742.3|5739.3|5741.6|5738.6|5742.6|5739.6|5740.8|5737.8|81
1761852000000|2025-10-30 19:20:00|5741.8|5738.8|5738.7|5735.7|5741.9|5738.9|5738.4|5735.4|70
1761852300000|2025-10-30 19:25:00|5738.8|5735.8|5738.9|5735.9|5739.6|5736.6|5738.6|5735.6|120
1761852600000|2025-10-30 19:30:00|5739|5736|5740.1|5737.1|5740.5|5737.5|5739|5736|66
1761852900000|2025-10-30 19:35:00|5740.2|5737.2|5739.6|5736.6|5740.4|5737.4|5739.4|5736.4|45
1761853200000|2025-10-30 19:40:00|5739.7|5736.7|5739.5|5736.5|5740.2|5737.2|5738.9|5735.9|54
1761853500000|2025-10-30 19:45:00|5739.4|5736.4|5738.9|5735.9|5739.6|5736.6|5738.6|5735.6|55
1761853800000|2025-10-30 19:50:00|5739|5736|5739.6|5736.6|5740.6|5737.6|5739|5736|97
1761854100000|2025-10-30 19:55:00|5739.5|5736.5|5738.8|5735.8|5739.9|5736.9|5738.8|5735.8|119
1761854400000|2025-10-30 20:00:00|5738.9|5735.9|5740.9|5737.9|5741.3|5738.3|5738.3|5735.3|175
1761854700000|2025-10-30 20:05:00|5740.8|5737.8|5741.2|5738.2|5741.5|5738.5|5740.5|5737.5|97
1761855000000|2025-10-30 20:10:00|5741.1|5738.1|5741.2|5738.2|5741.5|5738.5|5741.1|5738.1|25
1761855300000|2025-10-30 20:15:00|5741.1|5738.1|5742.5|5739.5|5743|5740|5741.1|5738.1|57
1761855600000|2025-10-30 20:20:00|5742.4|5739.4|5742.2|5739.2|5742.4|5739.4|5742|5739|22
1761855900000|2025-10-30 20:25:00|5742.4|5739.4|5742.5|5739.5|5742.6|5739.6|5742.4|5739.4|78
1761856200000|2025-10-30 20:30:00|5742.7|5739.7|5742.7|5739.7|5743.3|5740.3|5742.4|5739.4|74
1761856500000|2025-10-30 20:35:00|5742.6|5739.6|5742.6|5739.6|5743|5740|5742.6|5739.6|49
1761856800000|2025-10-30 20:40:00|5742.7|5739.7|5742.9|5739.9|5742.9|5739.9|5742|5739|52
1761857100000|2025-10-30 20:45:00|5742.8|5739.8|5744.1|5741.1|5744.1|5741.1|5742.8|5739.8|133
1761857400000|2025-10-30 20:50:00|5744|5741|5743.9|5740.9|5745|5742|5743.9|5740.9|112
1761857700000|2025-10-30 20:55:00|5743.8|5740.8|5743.9|5739.9|5744.1|5741.1|5743|5739|110
1761858000000|2025-10-30 21:00:00|5744.5|5740.5|5744.3|5740.3|5744.5|5740.5|5744.3|5740.3|2
1761858300000|2025-10-30 21:05:00|5744.7|5740.7|5744.5|5740.5|5744.7|5740.7|5744.3|5740.3|3
1761858600000|2025-10-30 21:10:00|5744.2|5740.2|5744.5|5740.5|5744.5|5740.5|5744.2|5740.2|2
1761859500000|2025-10-30 21:25:00|5744.3|5740.3|5744.2|5740.2|5744.3|5740.3|5744.2|5740.2|10
1761859800000|2025-10-30 21:30:00|5744.1|5740.1|5742.9|5738.9|5744.3|5740.3|5742.9|5738.9|19
1761860100000|2025-10-30 21:35:00|5742.7|5738.7|5743.9|5739.9|5743.9|5739.9|5742.5|5738.5|37
1761860400000|2025-10-30 21:40:00|5743.3|5739.3|5743.9|5739.9|5743.9|5739.9|5743.3|5739.3|32
1761860700000|2025-10-30 21:45:00|5743.4|5739.4|5742.7|5738.7|5744|5740|5742.7|5738.7|28
1761861000000|2025-10-30 21:50:00|5742.8|5738.8|5744.4|5740.4|5744.4|5740.4|5742.6|5738.6|34
1761861300000|2025-10-30 21:55:00|5745.3|5739.5|5745.8|5740|5745.8|5740|5744.1|5738.3|37
1761861600000|2025-10-30 22:00:00|5745.5|5739.7|5743|5738.9|5745.5|5739.7|5743|5737.6|64
1761861900000|2025-10-30 22:05:00|5743.3|5738.4|5743|5738.9|5743.9|5738.9|5742.5|5738.1|42
1761862200000|2025-10-30 22:10:00|5743.1|5739|5743.9|5739.1|5744.1|5739.5|5743.1|5738.7|44
1761862500000|2025-10-30 22:15:00|5744|5739.2|5743.7|5738.9|5744|5739.2|5742.8|5738.4|36
1761862800000|2025-10-30 22:20:00|5743.3|5739.2|5743.3|5738.5|5743.8|5739.2|5742.8|5738.2|25
1761863100000|2025-10-30 22:25:00|5743.4|5738.6|5743.6|5738.8|5744|5739.1|5743.2|5738.2|43
1761863400000|2025-10-30 22:30:00|5743.7|5738.9|5744|5739.2|5744.1|5739.3|5743.4|5738.8|31
1761863700000|2025-10-30 22:35:00|5744.1|5739.3|5743.9|5739.1|5744.4|5739.6|5743.9|5739.1|17
1761864000000|2025-10-30 22:40:00|5743.5|5738.7|5742.5|5737.7|5743.9|5739.1|5741.6|5737.1|58
1761864300000|2025-10-30 22:45:00|5742.4|5737.6|5742.4|5737.6|5742.6|5737.9|5742.1|5737.4|37
1761864600000|2025-10-30 22:50:00|5742.7|5737.9|5743.5|5738.7|5743.9|5739.1|5742.3|5737.5|50
1761864900000|2025-10-30 22:55:00|5743.4|5738.6|5742.9|5738.1|5743.9|5739.1|5742.9|5738.1|48
1761865200000|2025-10-30 23:00:00|5743|5738.2|5743.4|5738.6|5744|5739.2|5742.9|5738.1|45
1761865500000|2025-10-30 23:05:00|5742.5|5739.5|5742.6|5739.6|5743|5740|5741.6|5738.6|47
1761865800000|2025-10-30 23:10:00|5742.5|5739.5|5742.4|5739.4|5743.1|5740.1|5741.5|5738.5|61
1761866100000|2025-10-30 23:15:00|5742.5|5739.5|5742.1|5739.1|5742.6|5739.6|5742|5739|34
1761866400000|2025-10-30 23:20:00|5742.2|5739.2|5740.9|5737.9|5742.6|5739.6|5740.4|5737.4|45
1761866700000|2025-10-30 23:25:00|5741|5738|5740.4|5737.4|5741.2|5738.2|5740.2|5737.2|31
1761867000000|2025-10-30 23:30:00|5740.5|5737.5|5740.9|5737.9|5740.9|5737.9|5740.1|5737.1|33
1761867300000|2025-10-30 23:35:00|5741|5738|5741.5|5738.5|5741.5|5738.5|5740.5|5737.5|24
1761867600000|2025-10-30 23:40:00|5741.6|5738.6|5742.6|5739.6|5742.6|5739.6|5741.5|5738.5|25
1761867900000|2025-10-30 23:45:00|5742.5|5739.5|5744.7|5741.7|5745.1|5742.1|5741.9|5738.9|51
1761868200000|2025-10-30 23:50:00|5745.1|5742.1|5745.5|5742.5|5746.5|5743.5|5745.1|5742.1|63
1761868500000|2025-10-30 23:55:00|5745.7|5742.7|5745.9|5742.9|5746.2|5743.2|5745|5742|40
1761868800000|2025-10-31 00:00:00|5746.1|5743.1|5744.1|5741.1|5746.5|5743.5|5744.1|5741.1|59
1761869100000|2025-10-31 00:05:00|5744|5741|5742.4|5739.4|5744.2|5741.2|5742.1|5739.1|66
1761869400000|2025-10-31 00:10:00|5742.3|5739.3|5743.2|5740.2|5744|5741|5741.7|5738.7|112
1761869700000|2025-10-31 00:15:00|5743.3|5740.3|5741.1|5738.1|5743.6|5740.6|5740.9|5737.9|86
1761870000000|2025-10-31 00:20:00|5741|5738|5741.7|5738.7|5742.5|5739.5|5741|5738|75
1761870300000|2025-10-31 00:25:00|5741.8|5738.8|5742.1|5739.1|5743|5740|5741.6|5738.6|52
1761870600000|2025-10-31 00:30:00|5742.2|5739.2|5742.7|5739.7|5744.5|5741.5|5742.2|5739.2|81
1761870900000|2025-10-31 00:35:00|5742.6|5739.6|5741.9|5738.9|5743|5740|5741.6|5738.6|88
1761871200000|2025-10-31 00:40:00|5742|5739|5744.1|5741.1|5744.3|5741.3|5742|5739|58
1761871500000|2025-10-31 00:45:00|5744.2|5741.2|5745|5742|5745|5742|5743.5|5740.5|45
1761871800000|2025-10-31 00:50:00|5745.1|5742.1|5744|5741|5745.1|5742.1|5743.7|5740.7|101
1761872100000|2025-10-31 00:55:00|5744.1|5741.1|5742.6|5739.6|5744.5|5741.5|5742.3|5739.3|100
1761872400000|2025-10-31 01:00:00|5742.7|5739.7|5742.1|5740.3|5743.9|5742.1|5742|5739.2|112
1761872700000|2025-10-31 01:05:00|5742|5740.2|5742.1|5740.3|5743|5740.6|5740.5|5738.6|90
1761873000000|2025-10-31 01:10:00|5742.3|5740.5|5740|5737|5742.4|5740.6|5739.8|5737|90
1761873300000|2025-10-31 01:15:00|5740.1|5737.1|5738.1|5736.3|5740.9|5738.7|5738.1|5736.3|110
1761873600000|2025-10-31 01:20:00|5738.3|5736.5|5739.5|5736.5|5739.6|5737.5|5737.3|5734.9|106
1761873900000|2025-10-31 01:25:00|5738.9|5737.1|5739|5736|5740.1|5737.9|5738.1|5735.6|100
1761874200000|2025-10-31 01:30:00|5739.1|5736.1|5739.6|5737.8|5739.8|5737.8|5736.9|5734.3|116
1761874500000|2025-10-31 01:35:00|5739.8|5738|5740.5|5738.7|5740.9|5738.7|5738.9|5736.4|108
1761874800000|2025-10-31 01:40:00|5740.7|5738.9|5738.7|5736.9|5741.4|5739|5737.5|5735.1|110
1761875100000|2025-10-31 01:45:00|5738.8|5737|5737.6|5734.6|5739.4|5737.1|5736.6|5733.9|106
1761875400000|2025-10-31 01:50:00|5737.7|5734.7|5735.6|5732.6|5738.5|5736.1|5735.5|5732.6|126
1761875700000|2025-10-31 01:55:00|5735.7|5732.7|5735.8|5734|5736.5|5734.1|5733.8|5731.4|172
1761876000000|2025-10-31 02:00:00|5735.7|5733.9|5736.8|5735|5737.4|5735.1|5734.9|5732.4|158
1761876300000|2025-10-31 02:05:00|5738|5735.5|5736.9|5735.1|5738.1|5735.6|5736.6|5733.9|83
1761876600000|2025-10-31 02:10:00|5736.8|5735|5738.8|5737|5739.2|5737.2|5736.8|5734.6|96
1761876900000|2025-10-31 02:15:00|5738.9|5737.1|5739|5737.2|5739.6|5737.2|5737.5|5735.2|76
1761877200000|2025-10-31 02:20:00|5739.1|5737.3|5738.3|5736.5|5739.9|5737.7|5738.3|5735.5|83
1761877500000|2025-10-31 02:25:00|5738.8|5737|5736|5733|5739.2|5737|5735.3|5732.5|88
1761877800000|2025-10-31 02:30:00|5735.9|5732.9|5733.6|5731.8|5735.9|5732.9|5732.5|5730.1|96
1761878100000|2025-10-31 02:35:00|5733.7|5731.9|5731.5|5729.7|5733.8|5732|5730.6|5728.8|79
1761878400000|2025-10-31 02:40:00|5731.4|5729.6|5729.9|5728.1|5731.5|5729.7|5729.6|5727.8|52
1761878700000|2025-10-31 02:45:00|5729.8|5728|5732.4|5729.4|5732.5|5730.1|5729.7|5727.9|54
1761879000000|2025-10-31 02:50:00|5732.5|5729.5|5732|5729|5733.5|5731.1|5731.3|5728.9|59
1761879300000|2025-10-31 02:55:00|5731.9|5728.9|5732.6|5729.6|5733|5730.5|5731.4|5728.9|64
1761879600000|2025-10-31 03:00:00|5732.7|5729.7|5731.9|5730.1|5733.2|5731.1|5731.4|5729|72
1761879900000|2025-10-31 03:05:00|5731.8|5730|5731.8|5730|5732.7|5730|5731.2|5728.9|45
1761880200000|2025-10-31 03:10:00|5731.9|5730.1|5730.8|5729|5733|5730.6|5730.5|5728.3|99
1761880500000|2025-10-31 03:15:00|5730.7|5728.9|5731.1|5729.3|5731.9|5729.5|5729.6|5727.4|61
1761880800000|2025-10-31 03:20:00|5731.2|5729.4|5730.4|5727.4|5731.5|5729.6|5730|5727.4|84
1761881100000|2025-10-31 03:25:00|5729.6|5727.8|5730.8|5727.8|5731|5728.5|5728.8|5726.4|103
1761881400000|2025-10-31 03:30:00|5730.7|5727.7|5730.4|5727.4|5730.7|5728|5728.6|5726.8|52
1761881700000|2025-10-31 03:35:00|5730.5|5727.5|5730.9|5729.1|5731.4|5729.1|5729.9|5727.5|37
1761882000000|2025-10-31 03:40:00|5731.2|5728.2|5731.5|5728.5|5732|5729.7|5730.1|5727.6|56
1761882300000|2025-10-31 03:45:00|5730.9|5729.1|5730.4|5728.6|5731.1|5729.1|5729.9|5727.5|51
1761882600000|2025-10-31 03:50:00|5730.3|5728.5|5730.4|5728.6|5731.4|5729.1|5730.2|5728.1|27
1761882900000|2025-10-31 03:55:00|5730.5|5728.7|5731.9|5730.1|5732.4|5730.1|5730.2|5728.1|66
1761883200000|2025-10-31 04:00:00|5731.8|5730|5734.7|5732.9|5734.8|5733|5731.8|5730|65
1761883500000|2025-10-31 04:05:00|5734.8|5733|5734.5|5732.7|5734.9|5733.1|5733.9|5732.1|42
1761883800000|2025-10-31 04:10:00|5734.4|5732.6|5735|5733.2|5736.1|5733.6|5734.3|5732.5|55
1761884100000|2025-10-31 04:15:00|5735.4|5733.6|5734.9|5733.1|5735.5|5733.7|5734.9|5733.1|42
1761884400000|2025-10-31 04:20:00|5734.8|5733|5732.9|5731.1|5734.8|5733|5732.8|5731|31
1761884700000|2025-10-31 04:25:00|5733|5731.2|5732.9|5731.1|5733.5|5731.7|5732.8|5731|37
1761885000000|2025-10-31 04:30:00|5732.8|5731|5732.1|5730.3|5733|5731.2|5731.7|5729.9|48
1761885300000|2025-10-31 04:35:00|5732|5730.2|5733.8|5732|5733.8|5732|5731.8|5730|32
1761885600000|2025-10-31 04:40:00|5733.9|5732.1|5734.4|5732.6|5734.4|5732.6|5733.7|5731.9|13
1761885900000|2025-10-31 04:45:00|5734.5|5732.7|5733.4|5731.6|5734.8|5732.7|5733.4|5731.5|34
1761886200000|2025-10-31 04:50:00|5733.3|5731.5|5733.6|5731.8|5733.9|5732.1|5733.2|5731.4|28
1761886500000|2025-10-31 04:55:00|5733.7|5731.9|5734|5732.2|5734.3|5732.5|5733.6|5731.8|31
1761886800000|2025-10-31 05:00:00|5733.9|5732.1|5731.9|5730.1|5733.9|5732.1|5731.9|5730.1|40
1761887100000|2025-10-31 05:05:00|5732|5730.2|5730.8|5729|5732.2|5730.4|5730.8|5729|49
1761887400000|2025-10-31 05:10:00|5730.9|5729.1|5729.6|5727.8|5731.3|5729.5|5729.5|5727.7|56
1761887700000|2025-10-31 05:15:00|5729.8|5728|5727.3|5725.5|5729.8|5728|5727.1|5725.3|93
1761888000000|2025-10-31 05:20:00|5727.4|5725.6|5725.4|5723.6|5727.5|5725.7|5725|5723.2|84
1761888300000|2025-10-31 05:25:00|5725.5|5723.7|5726.9|5725.1|5727.5|5725.7|5725.4|5723.6|42
1761888600000|2025-10-31 05:30:00|5726.8|5725|5726.8|5725|5727.4|5725.6|5725.5|5723.7|58
1761888900000|2025-10-31 05:35:00|5727|5725.2|5727.9|5726.1|5728.5|5726.7|5726.7|5724.9|61
1761889200000|2025-10-31 05:40:00|5728|5726.2|5726.3|5724.5|5728.4|5726.6|5726.3|5724.5|51
1761889500000|2025-10-31 05:45:00|5726.2|5724.4|5727.4|5725.6|5727.8|5726|5726.1|5724.3|44
1761889800000|2025-10-31 05:50:00|5727|5725.2|5725.1|5723.3|5727|5725.2|5724.7|5722.9|44
1761890100000|2025-10-31 05:55:00|5725|5723.2|5725.6|5722.6|5725.6|5723.2|5723.4|5721.5|95
1761890400000|2025-10-31 06:00:00|5725.5|5722.5|5724|5721|5726.4|5723.4|5723.1|5720.1|135
1761890700000|2025-10-31 06:05:00|5723.9|5720.9|5723.6|5720.6|5726.1|5723.7|5723.2|5720.6|100
1761891000000|2025-10-31 06:10:00|5723|5721.2|5725.8|5724|5726.4|5724.1|5722.8|5720.8|83
1761891300000|2025-10-31 06:15:00|5725.9|5724.1|5725.6|5722.6|5727|5724.6|5724.9|5722.3|83
1761891600000|2025-10-31 06:20:00|5725.7|5722.7|5725.8|5722.8|5726.4|5724|5724|5721.2|103
1761891900000|2025-10-31 06:25:00|5726|5723|5724.4|5721.4|5726|5723.5|5724.1|5721.1|72
1761892200000|2025-10-31 06:30:00|5724.5|5721.5|5725.5|5723.7|5726|5723.9|5724.4|5721.4|76
1761892500000|2025-10-31 06:35:00|5726.1|5723.1|5726|5724.2|5726.6|5724.3|5724.9|5722.5|47
1761892800000|2025-10-31 06:40:00|5725.9|5724.1|5724|5721|5726.5|5724.1|5723.6|5721|100
1761893100000|2025-10-31 06:45:00|5724.1|5721.1|5723|5721.2|5724.4|5721.8|5722.5|5720.1|62
1761893400000|2025-10-31 06:50:00|5722.9|5721.1|5723.1|5720.1|5724|5722|5722.4|5720|66
1761893700000|2025-10-31 06:55:00|5723.2|5720.2|5720.9|5717.9|5723.4|5720.9|5720.3|5717.5|76
1761894000000|2025-10-31 07:00:00|5720.8|5717.8|5718.4|5715.4|5721.2|5718.7|5717.3|5715|173
1761894300000|2025-10-31 07:05:00|5718.5|5715.5|5715.4|5713.6|5718.5|5716.1|5715.4|5713.6|119
1761894600000|2025-10-31 07:10:00|5715.1|5713.3|5716.1|5714.3|5717.9|5715.5|5715|5712.9|127
1761894900000|2025-10-31 07:15:00|5716.2|5714.4|5717.4|5715.6|5719|5717|5716|5713.9|103
1761895200000|2025-10-31 07:20:00|5717.5|5715.7|5717.6|5715.8|5717.7|5715.9|5716.5|5714.5|126
1761895500000|2025-10-31 07:25:00|5717.7|5715.9|5718.1|5716.3|5718.3|5716.5|5717.4|5715.6|76
1761895800000|2025-10-31 07:30:00|5718|5716.2|5721.8|5718.8|5722.5|5719.5|5718|5716.2|122
1761896100000|2025-10-31 07:35:00|5721.6|5718.6|5721.5|5718.5|5722.5|5719.7|5720.6|5718.1|81
1761896400000|2025-10-31 07:40:00|5721.6|5718.6|5720.7|5718.9|5722.2|5720.4|5719.9|5718.1|116
1761896700000|2025-10-31 07:45:00|5720.8|5719|5719.5|5717.7|5721|5719.2|5719.4|5717.6|103
1761897000000|2025-10-31 07:50:00|5719.4|5717.6|5720.1|5718.3|5720.6|5718.8|5717.5|5715.7|102
1761897300000|2025-10-31 07:55:00|5720.3|5718.5|5721.4|5719.6|5722.8|5720.5|5719.6|5717.8|125
1761897600000|2025-10-31 08:00:00|5721.3|5719.5|5720.9|5717.9|5721.3|5719.5|5719|5717.2|103
1761897900000|2025-10-31 08:05:00|5721|5718|5722.4|5719.4|5722.5|5720.2|5720.4|5717.8|129
1761898200000|2025-10-31 08:10:00|5722.5|5719.5|5719.7|5717.9|5722.9|5720.5|5719.7|5717.9|71
1761898500000|2025-10-31 08:15:00|5719.6|5717.8|5716.9|5715.1|5720.1|5718.3|5716.4|5714.6|99
1761898800000|2025-10-31 08:20:00|5716.7|5714.9|5718.6|5715.6|5718.6|5716.5|5716.5|5714.1|137
1761899100000|2025-10-31 08:25:00|5718.5|5715.5|5719.7|5717.9|5720.4|5718.6|5717.3|5715.4|99
1761899400000|2025-10-31 08:30:00|5719.6|5717.8|5721|5719.2|5721.3|5719.5|5718.8|5717|79
1761899700000|2025-10-31 08:35:00|5721.1|5719.3|5720.5|5718.7|5721.3|5719.5|5720|5718.2|42
1761900000000|2025-10-31 08:40:00|5720.6|5718.8|5720.3|5718.5|5720.8|5719|5719.5|5717.7|42
1761900300000|2025-10-31 08:45:00|5720.4|5718.6|5722.6|5719.6|5722.6|5720.2|5720|5718.2|47
1761900600000|2025-10-31 08:50:00|5722.5|5719.5|5720.9|5719.1|5722.9|5720.1|5720.4|5718.6|71
1761900900000|2025-10-31 08:55:00|5720.8|5719|5723.4|5720.4|5723.6|5721.2|5720.8|5719|67
1761901200000|2025-10-31 09:00:00|5723.2|5720.2|5724.2|5721.2|5724.2|5721.2|5721.8|5718.8|97
1761901500000|2025-10-31 09:05:00|5724.3|5721.3|5723.7|5721.9|5725|5722.1|5723.6|5721.1|54
1761901800000|2025-10-31 09:10:00|5723.6|5721.8|5723.4|5721.6|5724.1|5721.9|5722.3|5720.5|62
1761902100000|2025-10-31 09:15:00|5723.5|5721.7|5722.4|5720.6|5724.1|5722.1|5722|5720.2|93
1761902400000|2025-10-31 09:20:00|5722.5|5720.7|5720.5|5718.7|5722.5|5720.7|5720.3|5718.2|85
1761902700000|2025-10-31 09:25:00|5721.3|5719.5|5722.4|5719.4|5722.5|5719.9|5720.3|5718.5|69
1761903000000|2025-10-31 09:30:00|5721.7|5719.9|5722.7|5720.9|5723.3|5720.9|5721.6|5719.3|66
1761903300000|2025-10-31 09:35:00|5722.6|5720.8|5722.7|5719.7|5722.9|5720.9|5721.4|5719.2|72
1761903600000|2025-10-31 09:40:00|5722.6|5719.6|5722.5|5719.5|5723|5720.6|5721.7|5719|63
1761903900000|2025-10-31 09:45:00|5722.6|5719.6|5719.3|5717.5|5723.6|5721.1|5718.8|5717|78
1761904200000|2025-10-31 09:50:00|5719.4|5717.6|5722.4|5719.4|5722.5|5720.1|5719.4|5717.6|50
1761904500000|2025-10-31 09:55:00|5722|5720.2|5724.4|5722.6|5725.5|5723|5721.9|5719.4|81
1761904800000|2025-10-31 10:00:00|5724.5|5722.7|5724.5|5722.7|5725.1|5723.3|5723.6|5721.8|67
1761905100000|2025-10-31 10:05:00|5724.3|5722.5|5725.2|5723.4|5725.7|5723.9|5723.9|5722.1|66
1761905400000|2025-10-31 10:10:00|5725.3|5723.5|5726.5|5724.7|5727.6|5725.2|5725.1|5723.3|74
1761905700000|2025-10-31 10:15:00|5726.3|5724.5|5726.8|5723.8|5728|5725.9|5725.8|5723.1|87
1761906000000|2025-10-31 10:20:00|5726.9|5723.9|5726.1|5724.3|5726.9|5724.9|5725.5|5722.5|72
1761906300000|2025-10-31 10:25:00|5725.5|5723.7|5726.1|5724.3|5726.1|5724.3|5725.2|5723.4|44
1761906600000|2025-10-31 10:30:00|5726|5724.2|5724.5|5722.7|5726.1|5724.3|5724.4|5722.6|48
1761906900000|2025-10-31 10:35:00|5724.6|5722.8|5724.7|5722.9|5725.1|5723.3|5723.9|5722.1|57
1761907200000|2025-10-31 10:40:00|5724.6|5722.8|5725.1|5723.3|5725.2|5723.4|5724.4|5722.6|43
1761907500000|2025-10-31 10:45:00|5725|5723.2|5725.2|5723.4|5725.3|5723.5|5724.2|5722.4|55
1761907800000|2025-10-31 10:50:00|5725.4|5723.6|5724.4|5722.6|5725.5|5723.7|5724.3|5722.1|64
1761908100000|2025-10-31 10:55:00|5724.3|5722.5|5725|5723.2|5725|5723.2|5723.7|5721.9|67
1761908400000|2025-10-31 11:00:00|5725.1|5723.3|5726.3|5724.5|5726.6|5724.8|5725.1|5723.3|82
1761908700000|2025-10-31 11:05:00|5726.5|5724.7|5725.6|5723.8|5728|5726.2|5725.5|5723.7|107
1761909000000|2025-10-31 11:10:00|5725.2|5723.4|5725.9|5724.1|5726.5|5724.7|5724.8|5723|89
1761909300000|2025-10-31 11:15:00|5725.8|5724|5726.8|5725|5727|5725.2|5725.6|5723.8|60
1761909600000|2025-10-31 11:20:00|5726.7|5724.9|5726.9|5725.1|5727.2|5725.4|5725.8|5724|85
1761909900000|2025-10-31 11:25:00|5727|5725.2|5726.2|5724.4|5727.2|5725.2|5725.8|5723.7|69
1761910200000|2025-10-31 11:30:00|5726.1|5724.3|5723.9|5722.1|5726.4|5724.6|5723.9|5722.1|87
1761910500000|2025-10-31 11:35:00|5724|5722.2|5721.9|5720.1|5724.1|5722.3|5721.8|5719.7|93
1761910800000|2025-10-31 11:40:00|5722|5720.2|5722.4|5720.6|5722.4|5720.6|5720.2|5718.4|118
1761911100000|2025-10-31 11:45:00|5722.5|5720.7|5723.7|5721.9|5723.8|5722|5722.1|5720.3|96
1761911400000|2025-10-31 11:50:00|5724.3|5721.3|5724.2|5722.4|5725.6|5723.5|5724|5721.2|73
1761911700000|2025-10-31 11:55:00|5724.3|5722.5|5725.5|5722.5|5725.9|5723.5|5723.8|5721.5|89
1761912000000|2025-10-31 12:00:00|5725.6|5722.6|5722.7|5720.9|5725.6|5722.9|5722.3|5720.5|109
1761912300000|2025-10-31 12:05:00|5722.6|5720.8|5720.1|5718.3|5722.8|5720.8|5719.8|5717.8|88
1761912600000|2025-10-31 12:10:00|5720.8|5717.8|5718.3|5716.5|5721.7|5719.4|5718.3|5716.1|84
1761912900000|2025-10-31 12:15:00|5718.5|5716.7|5718.7|5716.9|5719.3|5717.5|5717.1|5715.1|93
1761913200000|2025-10-31 12:20:00|5718.6|5716.8|5722|5719|5722|5719.4|5717.5|5715.7|120
1761913500000|2025-10-31 12:25:00|5721.9|5718.9|5721.8|5718.8|5722.4|5719.4|5721.6|5718.6|62
1761913800000|2025-10-31 12:30:00|5721.6|5718.6|5719.9|5716.9|5721.6|5718.6|5718.6|5715.7|106
1761914100000|2025-10-31 12:35:00|5719.8|5716.8|5719.8|5716.8|5720.7|5718.5|5718.2|5715.3|228
1761914400000|2025-10-31 12:40:00|5719.9|5716.9|5718.1|5716.3|5720.4|5717.4|5716.6|5714.4|227
1761914700000|2025-10-31 12:45:00|5718.2|5716.4|5719|5716|5719.2|5716.5|5716.9|5714.3|152
1761915000000|2025-10-31 12:50:00|5718.9|5715.9|5717.7|5715.9|5719.4|5717|5716.9|5714.3|133
1761915300000|2025-10-31 12:55:00|5717.5|5715.7|5716.6|5714.8|5718.1|5716|5715.8|5713.9|206
1761915600000|2025-10-31 13:00:00|5716.4|5714.6|5717.4|5714.4|5718.1|5715.5|5714.9|5712.5|204
1761915900000|2025-10-31 13:05:00|5716.8|5715|5717.7|5715.9|5717.7|5715.9|5715.1|5713.3|170
1761916200000|2025-10-31 13:10:00|5717.6|5715.8|5719.6|5716.6|5719.6|5717.5|5717.3|5715.4|146
1761916500000|2025-10-31 13:15:00|5719.7|5716.7|5720.9|5717.9|5721.6|5718.6|5717.5|5715.7|173
1761916800000|2025-10-31 13:20:00|5721|5718|5719.9|5718.1|5721.3|5718.6|5719.2|5716.4|129
1761917100000|2025-10-31 13:25:00|5719.8|5718|5719.9|5718.1|5721.4|5719|5719.3|5717.5|119
1761917400000|2025-10-31 13:30:00|5720.1|5718.3|5719.5|5717.7|5720.4|5718.6|5717.9|5715.5|225
1761917700000|2025-10-31 13:35:00|5719.6|5717.8|5719.3|5717.5|5720.3|5718.2|5718.8|5716.8|115
1761918000000|2025-10-31 13:40:00|5719.9|5716.9|5717.3|5714.3|5719.9|5717.4|5716.1|5714.2|160
1761918300000|2025-10-31 13:45:00|5717.4|5714.4|5720.6|5717.6|5720.7|5718.6|5715.9|5713.5|205
1761918600000|2025-10-31 13:50:00|5720.7|5717.7|5722.1|5720.3|5723|5721|5719.9|5717.7|229
1761918900000|2025-10-31 13:55:00|5722.2|5720.4|5726.9|5723.9|5727.1|5724.9|5722.1|5720.3|178
1761919200000|2025-10-31 14:00:00|5726.8|5723.8|5728.4|5726.6|5729.4|5727.1|5726|5723.6|238
1761919500000|2025-10-31 14:05:00|5728.3|5726.5|5727.9|5726.1|5729.2|5727.3|5727.4|5725.6|154
1761919800000|2025-10-31 14:10:00|5727.6|5725.8|5727.3|5725.5|5728.5|5726.7|5726.2|5724.1|161
1761920100000|2025-10-31 14:15:00|5727.2|5725.4|5726.9|5725.1|5728.1|5726.3|5726.5|5723.7|162
1761920400000|2025-10-31 14:20:00|5726.8|5725|5722|5719|5726.8|5725|5721.6|5718.6|213
1761920700000|2025-10-31 14:25:00|5721.4|5719.6|5719.3|5717.5|5721.8|5720|5719.3|5717.5|145
1761921000000|2025-10-31 14:30:00|5719|5717.2|5722.7|5720.9|5723.4|5721.6|5718.8|5717|125
1761921300000|2025-10-31 14:35:00|5722.5|5720.7|5726.4|5723.4|5726.9|5724.1|5722.5|5720.7|130
1761921600000|2025-10-31 14:40:00|5726.3|5723.3|5729.9|5726.9|5731.2|5728.2|5725.6|5723|167
1761921900000|2025-10-31 14:45:00|5729.3|5727.5|5728.3|5725.3|5731.5|5728.5|5727.6|5725.1|149
1761922200000|2025-10-31 14:50:00|5728.4|5725.4|5733|5730|5733|5730|5728.3|5725.4|132
1761922500000|2025-10-31 14:55:00|5732.9|5729.9|5732.2|5730.4|5733.2|5730.5|5729.9|5726.9|163
1761922800000|2025-10-31 15:00:00|5732|5730.2|5730.5|5727.5|5734|5731|5730.4|5727.5|180
1761923100000|2025-10-31 15:05:00|5730.6|5727.6|5729|5726|5731.6|5729.6|5728.3|5725.6|133
1761923400000|2025-10-31 15:10:00|5729.1|5726.1|5729.3|5727.5|5729.8|5728|5728.1|5725.8|156
1761923700000|2025-10-31 15:15:00|5729.4|5727.6|5730.7|5727.7|5731.5|5729|5728.9|5727.1|149
1761924000000|2025-10-31 15:20:00|5730.6|5727.6|5730.4|5728.6|5731.4|5728.8|5729.1|5726.5|170
1761924300000|2025-10-31 15:25:00|5730.3|5728.5|5728.6|5725.6|5730.3|5728.5|5727.6|5725|164
1761924600000|2025-10-31 15:30:00|5728.5|5725.5|5727|5724|5729.5|5726.7|5725.7|5723|176
1761924900000|2025-10-31 15:35:00|5726.9|5723.9|5725.8|5724|5726.9|5724.4|5725.1|5723|123
1761925200000|2025-10-31 15:40:00|5725.7|5723.9|5725.9|5722.9|5726.5|5724|5723.4|5721.1|197
1761925500000|2025-10-31 15:45:00|5725.6|5723.8|5727.5|5724.5|5728.4|5726.2|5725.2|5722.2|385
1761925800000|2025-10-31 15:50:00|5727.9|5724.9|5730.4|5727.4|5731.1|5728.8|5727.2|5724.2|281
1761926100000|2025-10-31 15:55:00|5730.5|5727.5|5727|5725.2|5730.9|5728.4|5725.2|5722.6|353
1761926400000|2025-10-31 16:00:00|5727.6|5724.6|5724.6|5722.8|5727.6|5725.6|5724|5722.2|294
1761926700000|2025-10-31 16:05:00|5724.5|5722.7|5721.7|5719.9|5725.3|5723.5|5721.2|5719|208
1761927000000|2025-10-31 16:10:00|5721.8|5720|5721.7|5719.9|5723.9|5721.8|5721.3|5719.5|258
1761927300000|2025-10-31 16:15:00|5721.6|5719.8|5718.2|5716.4|5721.7|5719.9|5718.1|5716.3|170
1761927600000|2025-10-31 16:20:00|5718.1|5716.3|5719.8|5718|5720.7|5718.4|5717.9|5716.1|170
1761927900000|2025-10-31 16:25:00|5719.9|5718.1|5722.5|5719.5|5723|5720.1|5719.8|5717.6|166
1761928200000|2025-10-31 16:30:00|5722.6|5719.6|5724.5|5722.7|5726.2|5723.2|5722.6|5719.6|171
1761928500000|2025-10-31 16:35:00|5724.6|5722.8|5723.1|5721.3|5724.9|5723.1|5723|5721.2|148
1761928800000|2025-10-31 16:40:00|5722.9|5721.1|5722.4|5720.6|5722.9|5721.1|5721|5719.2|162
1761929100000|2025-10-31 16:45:00|5722.5|5720.7|5722.9|5719.9|5723.4|5721.3|5721.8|5719.4|130
1761929400000|2025-10-31 16:50:00|5722.7|5719.7|5721.4|5718.4|5723|5720.6|5721.1|5718.4|116
1761929700000|2025-10-31 16:55:00|5721.5|5718.5|5722|5719|5723|5720|5721.2|5718.4|181
1761930000000|2025-10-31 17:00:00|5721.7|5718.7|5719.2|5717.4|5721.7|5718.7|5718.5|5716.7|131
1761930300000|2025-10-31 17:05:00|5719.1|5717.3|5719.5|5717.7|5719.9|5718.1|5718.9|5717.1|69
1761930600000|2025-10-31 17:10:00|5719.4|5717.6|5718|5716.2|5719.5|5717.7|5716.9|5715.1|61
1761930900000|2025-10-31 17:15:00|5717.9|5716.1|5717.1|5715.3|5718.3|5716.5|5716.9|5715.1|73
1761931200000|2025-10-31 17:20:00|5717|5715.2|5717.1|5715.3|5717.9|5715.6|5716.3|5714.5|85
1761931500000|2025-10-31 17:25:00|5717.2|5715.4|5718.3|5716.5|5718.7|5716.6|5716.9|5715.1|91
1761931800000|2025-10-31 17:30:00|5718.4|5716.6|5719.1|5717.3|5720.9|5719.1|5718.3|5716.5|91
1761932100000|2025-10-31 17:35:00|5719|5717.2|5718|5716.2|5719.1|5717.3|5717.9|5715.6|50
1761932400000|2025-10-31 17:40:00|5718.2|5716.4|5718.7|5716.9|5719.4|5717.1|5717.4|5715|110
1761932700000|2025-10-31 17:45:00|5718.8|5717|5720.5|5717.5|5721|5718.4|5718.6|5716.4|80
1761933000000|2025-10-31 17:50:00|5720.4|5717.4|5720.6|5717.6|5721.1|5718.8|5719.6|5717.2|55
1761933300000|2025-10-31 17:55:00|5720|5718.2|5720.2|5717.2|5720.4|5718.2|5719|5716.6|76
1761933600000|2025-10-31 18:00:00|5719.8|5716.8|5721.6|5718.6|5721.6|5718.7|5719.2|5716.5|94
1761933900000|2025-10-31 18:05:00|5721.5|5718.5|5721|5719.2|5721.7|5719.3|5720.4|5718.3|65
1761934200000|2025-10-31 18:10:00|5720.9|5719.1|5721.9|5720.1|5722.8|5720.5|5720.9|5719.1|46
1761934500000|2025-10-31 18:15:00|5722|5720.2|5722|5720.2|5722.5|5720.3|5721.1|5719.3|63
1761934800000|2025-10-31 18:20:00|5722.1|5720.3|5724.5|5721.5|5724.6|5721.8|5721.9|5719.6|84
1761935100000|2025-10-31 18:25:00|5724.4|5721.4|5724.5|5721.5|5725|5722.2|5723.1|5720.5|64
1761935400000|2025-10-31 18:30:00|5724.4|5721.4|5723.6|5720.6|5724.4|5722|5722.9|5720.2|59
1761935700000|2025-10-31 18:35:00|5723.5|5720.5|5723|5721.2|5723.7|5721.3|5722.6|5720.3|53
1761936000000|2025-10-31 18:40:00|5722.9|5721.1|5722.7|5720.9|5723.6|5721.2|5722|5719.9|43
1761936300000|2025-10-31 18:45:00|5722.8|5721|5723|5721.2|5723.4|5721.5|5722.4|5720.1|42
1761936600000|2025-10-31 18:50:00|5723.6|5720.6|5723.5|5721.7|5725|5722.7|5722.9|5720.5|49
1761936900000|2025-10-31 18:55:00|5723.6|5721.8|5723.6|5721.8|5724.4|5722.6|5723.4|5721.2|64
1761937200000|2025-10-31 19:00:00|5723.4|5721.6|5724.5|5722.7|5725.5|5723.3|5723|5721.2|74
1761937500000|2025-10-31 19:05:00|5724.6|5722.8|5724.3|5722.5|5724.9|5723.1|5724.3|5722.5|22
1761937800000|2025-10-31 19:10:00|5724.4|5722.6|5723|5721.2|5724.6|5722.8|5722.9|5721.1|73
1761938100000|2025-10-31 19:15:00|5722.9|5721.1|5723|5721.2|5723.4|5721.6|5722.6|5720.8|50
1761938400000|2025-10-31 19:20:00|5723.1|5721.3|5725|5723.2|5725.1|5723.3|5722.9|5721.1|41
1761938700000|2025-10-31 19:25:00|5725.2|5723.4|5725.6|5723.8|5725.6|5723.8|5724.8|5723|29
1761939000000|2025-10-31 19:30:00|5725.5|5723.7|5725.9|5724.1|5726|5724.2|5725|5723.2|32
1761939300000|2025-10-31 19:35:00|5725.8|5724|5725.4|5723.6|5725.8|5724|5725.2|5723.4|46
1761939600000|2025-10-31 19:40:00|5725.5|5723.7|5725.5|5723.7|5725.9|5724.1|5725.3|5723.5|37
1761939900000|2025-10-31 19:45:00|5725.6|5723.8|5724.4|5722.6|5725.7|5723.9|5724.3|5722.5|34
1761940200000|2025-10-31 19:50:00|5724.5|5722.7|5723.8|5722|5724.6|5722.8|5723.8|5722|47
1761940500000|2025-10-31 19:55:00|5724|5722.2|5723|5721.2|5724|5722.2|5722.9|5721.1|124
1761940800000|2025-10-31 20:00:00|5722.9|5721.1|5724.5|5721.5|5724.6|5721.9|5722.5|5720.1|64
1761941100000|2025-10-31 20:05:00|5724.6|5721.6|5725.6|5722.6|5725.6|5722.6|5724.6|5721.6|28
1761941400000|2025-10-31 20:10:00|5725.1|5723.3|5726|5723|5726.2|5723.3|5725.1|5722.7|14
1761941700000|2025-10-31 20:15:00|5725.9|5722.9|5725.4|5722.4|5727.4|5724.4|5725.4|5722.4|41
1761942000000|2025-10-31 20:20:00|5725.5|5722.5|5727.1|5724.1|5727.6|5724.6|5725.4|5722.4|57
1761942300000|2025-10-31 20:25:00|5727.2|5724.2|5726.6|5723.6|5727.2|5724.2|5725.8|5723.3|69
1761942600000|2025-10-31 20:30:00|5726.5|5723.5|5725.6|5722.6|5726.7|5723.7|5725.6|5722.6|24
1761942900000|2025-10-31 20:35:00|5725.5|5722.5|5726|5723|5726.6|5723.6|5725.5|5722.5|21
1761943200000|2025-10-31 20:40:00|5726.1|5723.1|5726.1|5723.1|5726.6|5723.6|5726|5723|44
1761943500000|2025-10-31 20:45:00|5726.2|5723.2|5727.8|5724.8|5728.1|5725.1|5726|5723|119
1761943800000|2025-10-31 20:50:00|5727.7|5724.7|5727.2|5724.2|5728.2|5725.2|5727.1|5724.1|110
1761944100000|2025-10-31 20:55:00|5727.3|5724.3|5726|5722.5|5727.9|5724.9|5725.2|5721.2|268
1762117200000|2025-11-02 21:00:00|5732|5723|5729.5|5720.5|5732.5|5723.5|5728.7|5720.3|6
1762117500000|2025-11-02 21:05:00|5729.6|5720.6|5729.5|5720.5|5729.6|5720.6|5729.5|5720.5|2
1762117800000|2025-11-02 21:10:00|5729.7|5720.7|5729.7|5720.7|5729.7|5720.7|5729.7|5720.7|1
1762118100000|2025-11-02 21:15:00|5729.8|5720.8|5727.5|5718.5|5729.8|5721.2|5727.5|5718.5|8
1762118400000|2025-11-02 21:20:00|5727.6|5718.8|5726.3|5719.1|5727.6|5719.1|5726.3|5718.8|5
1762118700000|2025-11-02 21:25:00|5726.1|5717.8|5727|5718|5727|5718|5725.9|5717.7|6
1762119000000|2025-11-02 21:30:00|5725.3|5717.7|5725|5720.3|5725.8|5720.3|5725|5717.7|5
1762119300000|2025-11-02 21:35:00|5725.6|5720.4|5727.5|5718.5|5727.5|5720.6|5724.8|5718.4|7
1762119600000|2025-11-02 21:40:00|5725.4|5720.6|5729.1|5720.1|5729.2|5720.9|5725.4|5718.5|16
1762119900000|2025-11-02 21:45:00|5728.6|5719.6|5726|5720|5729.3|5720.5|5726|5718.1|22
1762120200000|2025-11-02 21:50:00|5724.7|5721.2|5726.3|5719.7|5729|5721.3|5724|5719.5|13
1762120500000|2025-11-02 21:55:00|5727.2|5718.8|5727.9|5718.1|5727.9|5719.9|5726.1|5718.1|4
1762120800000|2025-11-02 22:00:00|5727.2|5718.8|5726.9|5716.1|5729.8|5719|5725.4|5714.6|15
1762121100000|2025-11-02 22:05:00|5727.1|5716.3|5723.3|5712.5|5727.9|5718.2|5721.8|5712.5|124
1762121400000|2025-11-02 22:10:00|5723|5712.7|5725.6|5716.8|5729.1|5718.3|5722.5|5712.3|54
1762121700000|2025-11-02 22:15:00|5725.3|5717.1|5723.6|5713.3|5725.6|5717.1|5723.6|5713.3|24
1762122000000|2025-11-02 22:20:00|5723.5|5713.4|5723.6|5713.6|5724.5|5714.3|5723.2|5712.9|19
1762122300000|2025-11-02 22:25:00|5722.9|5713.4|5725|5714.2|5725.2|5715.9|5722.7|5713.2|21
1762122600000|2025-11-02 22:30:00|5724.9|5714.1|5721.9|5713.8|5725.3|5715.7|5720.5|5712.1|65
1762122900000|2025-11-02 22:35:00|5721.8|5714|5722.2|5714|5722.6|5714|5720.8|5711.7|28
1762123200000|2025-11-02 22:40:00|5722.1|5713.8|5725.7|5717.9|5726.6|5719.7|5722|5713.8|42
1762123500000|2025-11-02 22:45:00|5725.4|5717.7|5725.2|5716.3|5726.5|5719.7|5723.6|5716|42
1762123800000|2025-11-02 22:50:00|5725.1|5716.4|5722.3|5713.4|5725.1|5716.4|5720.6|5712.5|51
1762124100000|2025-11-02 22:55:00|5722.8|5712.9|5723.1|5714.3|5723.6|5715.1|5722.5|5711.9|47
1762124400000|2025-11-02 23:00:00|5722.9|5714.2|5724.3|5719.5|5724.9|5720.1|5721|5713|279
1762124700000|2025-11-02 23:05:00|5723.3|5720.3|5723.1|5720.1|5723.9|5720.9|5722.9|5719.9|142
1762125000000|2025-11-02 23:10:00|5722.8|5719.8|5723.1|5720.1|5723.6|5720.6|5722.8|5719.8|67
1762125300000|2025-11-02 23:15:00|5723.2|5720.2|5724.2|5721.2|5724.5|5721.5|5723|5720|121
1762125600000|2025-11-02 23:20:00|5724.6|5721.6|5721.9|5718.9|5724.7|5721.7|5721.7|5718.7|181
1762125900000|2025-11-02 23:25:00|5721.8|5718.8|5723.7|5720.7|5723.8|5720.8|5721.8|5718.8|150
1762126200000|2025-11-02 23:30:00|5723.8|5720.8|5725.8|5722.8|5726.5|5723.5|5723.4|5720.4|140
1762126500000|2025-11-02 23:35:00|5725.9|5722.9|5724.3|5721.3|5726.4|5723.4|5724.1|5721.1|96
1762126800000|2025-11-02 23:40:00|5724.2|5721.2|5724.4|5721.4|5725.4|5722.4|5723.8|5720.8|75
1762127100000|2025-11-02 23:45:00|5724.5|5721.5|5725|5722|5725.1|5722.1|5724|5721|68
1762127400000|2025-11-02 23:50:00|5725.1|5722.1|5723.1|5720.1|5725.1|5722.1|5723|5720|91
1762127700000|2025-11-02 23:55:00|5723.2|5720.2|5723.3|5720.3|5723.7|5720.7|5722.3|5719.3|114
1762128000000|2025-11-03 00:00:00|5723.2|5720.2|5722.5|5720.7|5724.4|5721.7|5722|5720|96
1762128300000|2025-11-03 00:05:00|5722.6|5720.8|5722.5|5720.7|5723.9|5721.6|5722.3|5720.1|84
1762128600000|2025-11-03 00:10:00|5722.6|5720.8|5721.5|5719.7|5723.2|5720.8|5721.3|5719.5|58
1762128900000|2025-11-03 00:15:00|5721.4|5719.6|5720.3|5718.5|5721.6|5719.8|5719.8|5717.4|92
1762129200000|2025-11-03 00:20:00|5720.4|5718.6|5722.3|5720.5|5722.4|5720.6|5720.3|5718.5|56
1762129500000|2025-11-03 00:25:00|5722.1|5720.3|5721.6|5718.6|5722.6|5720.3|5720.6|5718|59
1762129800000|2025-11-03 00:30:00|5721.4|5718.4|5720.9|5719.1|5722.5|5719.7|5720.8|5718.3|61
1762130100000|2025-11-03 00:35:00|5721|5719.2|5721.3|5719.5|5722.2|5720.1|5720.9|5718.6|46
1762130400000|2025-11-03 00:40:00|5722|5719|5720.5|5718.7|5722.5|5720|5720.4|5718.6|61
1762130700000|2025-11-03 00:45:00|5720.6|5718.8|5721|5718|5721.1|5719|5719.3|5717|99
1762131000000|2025-11-03 00:50:00|5721.1|5718.1|5721.1|5719.3|5721.6|5719.4|5720.5|5718|70
1762131300000|2025-11-03 00:55:00|5721|5719.2|5720.1|5717.1|5722|5719.7|5719.6|5717.1|84
1762131600000|2025-11-03 01:00:00|5720.2|5717.2|5718.1|5716.3|5720.2|5717.5|5718.1|5715.5|107
1762131900000|2025-11-03 01:05:00|5718.7|5715.7|5718.4|5716.6|5720.1|5717.5|5718.4|5715.6|156
1762132200000|2025-11-03 01:10:00|5718.5|5716.7|5719.6|5716.6|5721.1|5718.1|5718.5|5715.6|120
1762132500000|2025-11-03 01:15:00|5720|5717|5722.7|5719.7|5723|5720.3|5719.6|5716.6|117
1762132800000|2025-11-03 01:20:00|5722.8|5719.8|5722.5|5719.5|5723.5|5721.1|5721.8|5719.1|120
1762133100000|2025-11-03 01:25:00|5722.6|5719.6|5720.6|5717.6|5722.7|5719.7|5720.6|5717.6|100
1762133400000|2025-11-03 01:30:00|5721|5718|5720.1|5717.1|5721.1|5718.6|5719|5716.5|111
1762133700000|2025-11-03 01:35:00|5720|5717|5716.6|5713.6|5720.1|5717.1|5716.5|5713.5|96
1762134000000|2025-11-03 01:40:00|5716.5|5713.5|5715.3|5712.3|5716.5|5713.5|5714.5|5711.5|87
1762134300000|2025-11-03 01:45:00|5715.4|5712.4|5717|5714|5717.9|5715.2|5715.1|5712.4|92
1762134600000|2025-11-03 01:50:00|5717.1|5714.1|5716|5713|5717.5|5714.8|5714|5711.6|85
1762134900000|2025-11-03 01:55:00|5715.5|5713.7|5715.7|5713.9|5716.6|5714.3|5715.1|5713.2|86
1762135200000|2025-11-03 02:00:00|5715.8|5714|5717.7|5714.7|5717.9|5715.5|5714.9|5713.1|111
1762135500000|2025-11-03 02:05:00|5717.6|5714.6|5719.1|5716.1|5719.2|5717.2|5716.2|5714|105
1762135800000|2025-11-03 02:10:00|5719|5716|5719.5|5716.5|5720|5717.5|5718.4|5715.5|96
1762136100000|2025-11-03 02:15:00|5719.6|5716.6|5720|5718.2|5720.6|5718.2|5718.5|5715.9|108
1762136400000|2025-11-03 02:20:00|5719.9|5718.1|5719.6|5716.6|5721.5|5718.8|5718.9|5716.5|124
1762136700000|2025-11-03 02:25:00|5719.7|5716.7|5720.5|5717.5|5721.1|5718.5|5719.1|5716.6|90
1762137000000|2025-11-03 02:30:00|5720.4|5717.4|5720.5|5717.5|5720.9|5718.4|5719.1|5716.5|102
1762137300000|2025-11-03 02:35:00|5719.9|5718.1|5717.1|5714.1|5720.8|5718.4|5716.3|5713.9|112
1762137600000|2025-11-03 02:40:00|5717|5714|5719.6|5716.6|5720|5717|5716.7|5713.7|158
1762137900000|2025-11-03 02:45:00|5719.7|5716.7|5721.2|5718.2|5721.2|5718.2|5718.9|5715.9|62
1762138200000|2025-11-03 02:50:00|5721.1|5718.1|5723.5|5720.5|5723.5|5721|5720.9|5717.9|80
1762138500000|2025-11-03 02:55:00|5723.4|5720.4|5723.1|5720.1|5723.6|5720.6|5722.9|5719.9|66
1762138800000|2025-11-03 03:00:00|5723.2|5720.2|5720.9|5719.1|5723.4|5721.1|5720.8|5718.6|87
1762139100000|2025-11-03 03:05:00|5721|5719.2|5720.9|5719.1|5722|5719.6|5720.3|5718.5|65
1762139400000|2025-11-03 03:10:00|5721.1|5719.3|5719.1|5717.3|5721.1|5719.3|5719.1|5717.3|78
1762139700000|2025-11-03 03:15:00|5719.4|5717.6|5719.5|5717.7|5721|5718.6|5719.4|5717|45
1762140000000|2025-11-03 03:20:00|5719.6|5717.8|5719.6|5717.8|5721.6|5719|5719|5716.6|131
1762140300000|2025-11-03 03:25:00|5719.5|5717.7|5720.3|5718.5|5721|5718.6|5719.5|5717|71
1762140600000|2025-11-03 03:30:00|5720.4|5718.6|5720.9|5719.1|5721.6|5719.1|5719.6|5717.1|63
1762140900000|2025-11-03 03:35:00|5721|5719.2|5722.9|5721.1|5723.6|5721.1|5721|5718.8|59
1762141200000|2025-11-03 03:40:00|5723|5721.2|5722.7|5719.7|5723.6|5721.2|5721.6|5719.2|97
1762141500000|2025-11-03 03:45:00|5722.6|5719.6|5723.2|5720.2|5723.2|5720.3|5720.7|5718.2|100
1762141800000|2025-11-03 03:50:00|5723.1|5720.1|5723.6|5721.8|5724.2|5721.8|5722.6|5720.1|71
1762142100000|2025-11-03 03:55:00|5723.5|5721.7|5724.4|5722.6|5724.7|5722.9|5723.5|5721.1|55
1762142400000|2025-11-03 04:00:00|5724.3|5722.5|5725.7|5722.7|5725.8|5723.1|5723.3|5721.5|63
1762142700000|2025-11-03 04:05:00|5725.9|5722.9|5727|5724|5727.2|5724.4|5725.6|5722.6|62
1762143000000|2025-11-03 04:10:00|5726.9|5723.9|5728.5|5725.5|5728.6|5726.1|5726.2|5723.9|48
1762143300000|2025-11-03 04:15:00|5728.4|5725.4|5727|5724|5728.7|5726.2|5726.2|5723.6|63
1762143600000|2025-11-03 04:20:00|5726.9|5723.9|5728.5|5725.5|5728.5|5725.5|5726.9|5723.9|27
1762143900000|2025-11-03 04:25:00|5728.6|5725.6|5728.4|5726.6|5728.9|5726.6|5727.1|5724.6|30
1762144200000|2025-11-03 04:30:00|5728.3|5726.5|5726.9|5725.1|5728.8|5726.5|5725.6|5723.8|50
1762144500000|2025-11-03 04:35:00|5727|5725.2|5728.4|5725.4|5728.5|5726.3|5727|5724.5|45
1762144800000|2025-11-03 04:40:00|5728.2|5725.2|5728|5725|5728.5|5726|5727.5|5725|16
1762145100000|2025-11-03 04:45:00|5728.1|5725.1|5728|5725|5728.4|5725.6|5726.4|5724|25
1762145400000|2025-11-03 04:50:00|5727.4|5725.6|5727.1|5724.1|5728.5|5726.1|5727|5724|65
1762145700000|2025-11-03 04:55:00|5727|5724|5727.1|5724.1|5727.2|5724.6|5726.4|5723.5|66
1762146000000|2025-11-03 05:00:00|5726.9|5723.9|5727.1|5724.1|5727.6|5724.6|5726.1|5723.5|69
1762146300000|2025-11-03 05:05:00|5727|5724|5726.7|5723.7|5728.1|5725.1|5725.7|5722.7|117
1762146600000|2025-11-03 05:10:00|5726.9|5723.9|5727.3|5725.5|5727.6|5725.5|5726.2|5723.6|38
1762146900000|2025-11-03 05:15:00|5727.4|5725.6|5729|5726|5729.3|5727.5|5727.4|5725.3|62
1762147200000|2025-11-03 05:20:00|5728.9|5725.9|5727.7|5725.9|5730.1|5727.6|5727.3|5724.9|82
1762147500000|2025-11-03 05:25:00|5727.6|5725.8|5727.8|5726|5728.9|5727.1|5727.5|5725.6|44
1762147800000|2025-11-03 05:30:00|5727.7|5725.9|5728.9|5727.1|5728.9|5727.1|5726.9|5725.1|59
1762148100000|2025-11-03 05:35:00|5728.8|5727|5729.9|5728.1|5731.1|5729.1|5728.4|5726.5|63
1762148400000|2025-11-03 05:40:00|5729.8|5728|5729.9|5726.9|5730.1|5728|5728.9|5726.5|60
1762148700000|2025-11-03 05:45:00|5730|5727|5730.6|5727.6|5731|5728|5729.5|5726.5|68
1762149000000|2025-11-03 05:50:00|5730.5|5727.5|5730.9|5727.9|5730.9|5728.2|5729|5726.7|58
1762149300000|2025-11-03 05:55:00|5730.8|5727.8|5729.6|5726.6|5731.5|5728.5|5729.6|5726.6|88
1762149600000|2025-11-03 06:00:00|5729.5|5726.5|5731.1|5728.1|5731.6|5728.6|5729.1|5726.1|84
1762149900000|2025-11-03 06:05:00|5731|5728|5730|5727|5731|5728|5729.1|5726.1|51
1762150200000|2025-11-03 06:10:00|5729.8|5726.8|5728|5725|5729.8|5726.8|5727.3|5724.6|86
1762150500000|2025-11-03 06:15:00|5727.9|5724.9|5727.6|5724.6|5728.1|5725.8|5727.1|5724.5|101
1762150800000|2025-11-03 06:20:00|5727.5|5724.5|5726.1|5724.3|5727.5|5725.1|5725.8|5724|81
1762151100000|2025-11-03 06:25:00|5726|5724.2|5726.3|5724.5|5726.6|5724.8|5725.5|5723.3|75
1762151400000|2025-11-03 06:30:00|5726.2|5724.4|5729.6|5727.8|5729.9|5728.1|5726|5724.2|74
1762151700000|2025-11-03 06:35:00|5729.5|5727.7|5728.1|5726.3|5729.5|5727.7|5727.7|5725.5|39
1762152000000|2025-11-03 06:40:00|5728|5726.2|5727.4|5725.6|5729.6|5727.2|5727.4|5725.5|70
1762152300000|2025-11-03 06:45:00|5727.5|5725.7|5727.6|5725.8|5728.1|5726|5726.9|5724.5|53
1762152600000|2025-11-03 06:50:00|5727.4|5725.6|5728.5|5725.5|5728.5|5725.6|5726.4|5724|62
1762152900000|2025-11-03 06:55:00|5728.4|5725.4|5727.3|5725.5|5728.5|5726.3|5726.9|5724.6|88
1762153200000|2025-11-03 07:00:00|5727.2|5725.4|5728.4|5726.6|5729|5726.7|5726.7|5724.5|190
1762153500000|2025-11-03 07:05:00|5728.3|5726.5|5727.9|5724.9|5729.1|5726.6|5726.1|5723.7|199
1762153800000|2025-11-03 07:10:00|5727.2|5725.4|5725.4|5723.6|5728.2|5726|5725.4|5723|134
1762154100000|2025-11-03 07:15:00|5725.5|5723.7|5726.1|5723.1|5726.7|5724.2|5725.3|5722.9|129
1762154400000|2025-11-03 07:20:00|5726.2|5723.2|5725.5|5722.5|5727.3|5724.9|5724.3|5722|133
1762154700000|2025-11-03 07:25:00|5725.4|5722.4|5724|5721|5726|5723.3|5724|5721|127
1762155000000|2025-11-03 07:30:00|5723.3|5720.3|5726|5723|5726.6|5724.2|5723.2|5720.2|92
1762155300000|2025-11-03 07:35:00|5726.1|5723.1|5727.3|5724.3|5727.5|5724.7|5726.1|5723.1|157
1762155600000|2025-11-03 07:40:00|5727.4|5724.4|5725.3|5723.5|5727.7|5725.1|5725.1|5722.9|100
1762155900000|2025-11-03 07:45:00|5725.2|5723.4|5723.2|5721.4|5725.2|5723.4|5722.9|5721.1|85
1762156200000|2025-11-03 07:50:00|5723.3|5721.5|5723.1|5721.3|5723.7|5721.9|5722.6|5720.8|111
1762156500000|2025-11-03 07:55:00|5723.2|5721.4|5724.6|5722.8|5725.4|5723.6|5723|5721.2|103
1762156800000|2025-11-03 08:00:00|5724.5|5722.7|5722.1|5720.3|5724.8|5723|5721.5|5719.7|151
1762157100000|2025-11-03 08:05:00|5722.2|5720.4|5722.6|5720.8|5723.5|5721.7|5722|5720|94
1762157400000|2025-11-03 08:10:00|5722.7|5720.9|5722.4|5720.6|5723.8|5722|5722|5720.2|130
1762157700000|2025-11-03 08:15:00|5722.3|5720.5|5722.7|5719.7|5723.9|5721.5|5721.9|5719.6|128
1762158000000|2025-11-03 08:20:00|5722.6|5719.6|5718.9|5715.9|5722.6|5719.6|5718.8|5715.8|128
1762158300000|2025-11-03 08:25:00|5719|5716|5719.1|5716.1|5721|5718.1|5718.9|5716|165
1762158600000|2025-11-03 08:30:00|5719.2|5716.2|5721|5718|5721|5718.5|5718.6|5716|173
1762158900000|2025-11-03 08:35:00|5721.1|5718.1|5718.5|5715.5|5721.1|5718.6|5718.3|5715.3|199
1762159200000|2025-11-03 08:40:00|5718.6|5715.6|5720.2|5717.2|5721.1|5718.7|5718.1|5715.1|195
1762159500000|2025-11-03 08:45:00|5720.3|5717.3|5718.4|5715.4|5720.5|5717.9|5717.5|5714.5|177
1762159800000|2025-11-03 08:50:00|5718.5|5715.5|5720.1|5717.1|5720.1|5717.2|5717.8|5715.4|161
1762160100000|2025-11-03 08:55:00|5720|5717|5720.7|5717.7|5721.6|5719.1|5719.1|5716.7|191
1762160400000|2025-11-03 09:00:00|5720.9|5717.9|5720.1|5717.1|5721|5718.3|5717.8|5715.2|176
1762160700000|2025-11-03 09:05:00|5720|5717|5724|5721|5724|5721|5720|5717|119
1762161000000|2025-11-03 09:10:00|5723.9|5720.9|5722|5719|5724.5|5721.5|5721.9|5718.9|107
1762161300000|2025-11-03 09:15:00|5721.8|5718.8|5723|5720|5723.3|5720.3|5720.5|5717.9|137
1762161600000|2025-11-03 09:20:00|5723.1|5720.1|5723.5|5720.5|5723.6|5720.7|5721.5|5718.6|119
1762161900000|2025-11-03 09:25:00|5723.6|5720.6|5723.6|5720.6|5723.9|5721.5|5722.2|5719.6|83
1762162200000|2025-11-03 09:30:00|5723.5|5720.5|5724.6|5721.6|5724.6|5722.5|5722.3|5719.5|119
1762162500000|2025-11-03 09:35:00|5724|5722.2|5721.9|5720.1|5724.1|5722.3|5721.8|5720|80
1762162800000|2025-11-03 09:40:00|5721.8|5720|5719.4|5717.6|5721.8|5720|5719.4|5717.5|91
1762163100000|2025-11-03 09:45:00|5719.3|5717.5|5718.4|5716.6|5719.3|5717.5|5717|5715|115
1762163400000|2025-11-03 09:50:00|5718.3|5716.5|5718.5|5716.7|5719.6|5717.2|5717.6|5715.7|96
1762163700000|2025-11-03 09:55:00|5718.3|5716.5|5717.5|5715.7|5719.6|5716.8|5717.4|5715.5|119
1762164000000|2025-11-03 10:00:00|5717.4|5715.6|5715.8|5714|5717.4|5715.6|5715.6|5713.8|95
1762164300000|2025-11-03 10:05:00|5715.7|5713.9|5715.3|5713.5|5717|5714.7|5714.5|5712.5|79
1762164600000|2025-11-03 10:10:00|5715.2|5713.4|5716.2|5714.4|5716.6|5714.6|5714|5711.6|121
1762164900000|2025-11-03 10:15:00|5716|5714.2|5714.6|5711.6|5716.2|5714.2|5714.4|5711.6|65
1762165200000|2025-11-03 10:20:00|5714.5|5711.5|5716.1|5714.3|5716.6|5714.3|5714.2|5711.5|66
1762165500000|2025-11-03 10:25:00|5716.2|5714.4|5717.9|5716.1|5718.6|5716.3|5716.2|5714.1|165
1762165800000|2025-11-03 10:30:00|5718|5716.2|5719.3|5717.5|5720|5717.7|5717.9|5715.5|140
1762166100000|2025-11-03 10:35:00|5720|5717|5720.3|5718.5|5720.8|5719|5718.8|5717|66
1762166400000|2025-11-03 10:40:00|5720.2|5718.4|5720.3|5718.5|5720.4|5718.6|5718.5|5716.7|89
1762166700000|2025-11-03 10:45:00|5720.2|5718.4|5718.9|5717.1|5720.3|5718.5|5718.8|5717|74
1762167000000|2025-11-03 10:50:00|5718.8|5717|5717.5|5715.7|5719.1|5717.3|5717.1|5715.3|44
1762167300000|2025-11-03 10:55:00|5717.4|5715.6|5717.1|5715.3|5717.7|5715.7|5716.1|5714.3|92
1762167600000|2025-11-03 11:00:00|5717.2|5715.4|5716.6|5714.8|5717.7|5715.4|5716.2|5714|128
1762167900000|2025-11-03 11:05:00|5716.5|5714.7|5718.9|5717.1|5720.1|5717.6|5716.5|5714.7|93
1762168200000|2025-11-03 11:10:00|5719|5717.2|5720|5717|5720.2|5717.8|5718.8|5716.3|116
1762168500000|2025-11-03 11:15:00|5719.9|5716.9|5719|5717.2|5720.1|5717.5|5718.2|5715.7|98
1762168800000|2025-11-03 11:20:00|5719.1|5717.3|5720.4|5717.4|5720.5|5717.8|5718.6|5716.4|98
1762169100000|2025-11-03 11:25:00|5720.3|5717.3|5719.7|5717.9|5721.1|5718.7|5719.7|5717.1|124
1762169400000|2025-11-03 11:30:00|5719.6|5717.8|5720|5717|5720.6|5718.2|5718.9|5716.3|71
1762169700000|2025-11-03 11:35:00|5719.4|5717.6|5719.4|5717.6|5720.1|5717.6|5718.5|5716.1|91
1762170000000|2025-11-03 11:40:00|5719.5|5717.7|5717.8|5716|5720.1|5717.7|5717.8|5715.3|123
1762170300000|2025-11-03 11:45:00|5718.4|5715.4|5718.6|5716.8|5719.4|5716.9|5717.7|5715.4|86
1762170600000|2025-11-03 11:50:00|5718.5|5716.7|5717.6|5715.8|5718.5|5716.7|5717.4|5714.9|33
1762170900000|2025-11-03 11:55:00|5718.5|5715.5|5719|5716|5719.3|5716.9|5718.1|5715.5|87
1762171200000|2025-11-03 12:00:00|5718.9|5715.9|5718|5716.2|5718.9|5716.5|5717.5|5715.1|120
1762171500000|2025-11-03 12:05:00|5718.1|5716.3|5719|5716|5719.1|5716.7|5717.9|5715.4|83
1762171800000|2025-11-03 12:10:00|5718.9|5715.9|5719.5|5716.5|5719.9|5717|5718.6|5715.9|110
1762172100000|2025-11-03 12:15:00|5719.4|5716.4|5720.5|5717.5|5720.6|5717.6|5719.1|5716.1|74
1762172400000|2025-11-03 12:20:00|5720.2|5717.2|5720.3|5717.3|5720.7|5718|5719.6|5717.1|81
1762172700000|2025-11-03 12:25:00|5720.4|5717.4|5720.3|5717.3|5720.6|5718.4|5719.6|5716.7|77
1762173000000|2025-11-03 12:30:00|5720.2|5717.2|5719.7|5717.9|5720.6|5718.5|5719|5716.8|99
1762173300000|2025-11-03 12:35:00|5719.9|5718.1|5719.8|5718|5721|5718.5|5719|5716.8|92
1762173600000|2025-11-03 12:40:00|5720|5718.2|5720.8|5717.8|5720.9|5718.7|5720|5717.2|38
1762173900000|2025-11-03 12:45:00|5720.7|5717.7|5721|5719.2|5721.2|5719.4|5720|5717.7|48
1762174200000|2025-11-03 12:50:00|5720.6|5718.8|5720.1|5718.3|5720.8|5718.9|5719.5|5717.1|93
1762174500000|2025-11-03 12:55:00|5720.2|5718.4|5718.6|5715.6|5721|5718.7|5718.5|5715.6|128
1762174800000|2025-11-03 13:00:00|5718.5|5715.5|5716.9|5713.9|5719|5716|5715.8|5713|208
1762175100000|2025-11-03 13:05:00|5716.8|5713.8|5714|5711|5717|5714.3|5712.4|5710|168
1762175400000|2025-11-03 13:10:00|5714.1|5711.1|5714.5|5711.5|5715.2|5712.7|5713.5|5711.1|167
1762175700000|2025-11-03 13:15:00|5714.6|5711.6|5713.9|5712.1|5715|5712.5|5713.5|5711.2|130
1762176000000|2025-11-03 13:20:00|5713.8|5712|5712.2|5709.2|5714.3|5712|5711.2|5709|134
1762176300000|2025-11-03 13:25:00|5712.1|5709.1|5712.1|5709.1|5712.9|5709.9|5711|5708.1|154
1762176600000|2025-11-03 13:30:00|5712.2|5709.2|5714.6|5711.6|5714.7|5711.7|5711.5|5709|153
1762176900000|2025-11-03 13:35:00|5714.9|5711.9|5715.2|5712.2|5716.1|5713.3|5713.9|5711.1|111
1762177200000|2025-11-03 13:40:00|5715.1|5712.1|5714.5|5711.5|5715.3|5712.8|5713.1|5710.6|145
1762177500000|2025-11-03 13:45:00|5713.9|5712.1|5711.8|5710|5714.5|5712.1|5711.5|5709.1|119
1762177800000|2025-11-03 13:50:00|5711.7|5709.9|5710.6|5707.6|5712.2|5709.9|5709.4|5706.4|119
1762178100000|2025-11-03 13:55:00|5710.5|5707.5|5710|5708.2|5711.1|5708.7|5709.3|5706.6|144
1762178400000|2025-11-03 14:00:00|5710.1|5708.3|5709|5707.2|5711.7|5709.6|5708.6|5706.5|233
1762178700000|2025-11-03 14:05:00|5708.9|5707.1|5710.5|5708.7|5711.8|5710|5708.8|5707|112
1762179000000|2025-11-03 14:10:00|5710.4|5708.6|5708.2|5706.4|5710.4|5708.6|5707.7|5705.9|111
1762179300000|2025-11-03 14:15:00|5708.3|5706.5|5708.5|5706.7|5708.9|5707.1|5708.2|5706.4|89
1762179600000|2025-11-03 14:20:00|5708.4|5706.6|5706.6|5704.8|5710.1|5707.7|5706.6|5704.5|153
1762179900000|2025-11-03 14:25:00|5706.5|5704.7|5704.5|5702.7|5707.4|5705.4|5704.5|5702.7|138
1762180200000|2025-11-03 14:30:00|5704.4|5702.6|5704|5701|5704.4|5702.6|5701.9|5699.8|216
1762180500000|2025-11-03 14:35:00|5703.3|5701.5|5702.3|5700.5|5704.5|5702.2|5701.6|5699.8|250
1762180800000|2025-11-03 14:40:00|5702.2|5700.4|5700.8|5697.8|5702.7|5700.4|5699.5|5697.1|155
1762181100000|2025-11-03 14:45:00|5700.7|5697.7|5700.5|5697.5|5701.6|5698.6|5699|5696|182
1762181400000|2025-11-03 14:50:00|5700.6|5697.6|5702.5|5699.5|5702.5|5699.8|5698.3|5695.7|255
1762181700000|2025-11-03 14:55:00|5702.6|5699.6|5703.4|5700|5703.4|5700.1|5701|5698.5|173
1762182000000|2025-11-03 15:00:00|5706.1|5702.1|5705.2|5702.2|5707.6|5704.9|5704.8|5701.8|314
1762182300000|2025-11-03 15:05:00|5705.1|5702.1|5705|5702|5706.7|5704.2|5703.4|5700.7|363
1762182600000|2025-11-03 15:10:00|5704.4|5702.6|5704.2|5701.2|5706.5|5704.2|5703.6|5701.1|244
1762182900000|2025-11-03 15:15:00|5703.7|5701.9|5704.7|5701.7|5704.9|5701.9|5702.3|5699.9|211
1762183200000|2025-11-03 15:20:00|5704.8|5701.8|5698.9|5695.9|5704.8|5701.8|5698.1|5695.8|241
1762183500000|2025-11-03 15:25:00|5698.2|5696.4|5694.5|5692.7|5699.1|5696.7|5694.5|5692.5|202
1762183800000|2025-11-03 15:30:00|5694.4|5692.6|5696.5|5694.7|5697.2|5695.1|5693.4|5691.1|175
1762184100000|2025-11-03 15:35:00|5696.4|5694.6|5698.1|5695.1|5698.2|5695.8|5694|5692.2|164
1762184400000|2025-11-03 15:40:00|5698.2|5695.2|5699.8|5696.8|5700.7|5697.7|5697.3|5695.1|117
1762184700000|2025-11-03 15:45:00|5700|5697|5700.5|5697.5|5700.6|5698|5698.8|5695.9|168
1762185000000|2025-11-03 15:50:00|5700.4|5697.4|5701.2|5698.2|5701.5|5699.1|5700|5697.3|196
1762185300000|2025-11-03 15:55:00|5701.3|5698.3|5702.9|5699.9|5702.9|5700.4|5700.1|5697.8|225
1762185600000|2025-11-03 16:00:00|5703|5700|5705.9|5702.9|5706.6|5704.1|5701.7|5699.3|282
1762185900000|2025-11-03 16:05:00|5705.4|5703.6|5705.5|5703.7|5707.2|5705.3|5705.3|5703.1|177
1762186200000|2025-11-03 16:10:00|5705.6|5703.8|5703.5|5701.7|5705.8|5704|5702.4|5700.6|128
1762186500000|2025-11-03 16:15:00|5703.6|5701.8|5705.6|5702.6|5705.6|5703.2|5702|5699.7|159
1762186800000|2025-11-03 16:20:00|5705.7|5702.7|5705.2|5703.4|5706.7|5704.9|5704|5702.2|173
1762187100000|2025-11-03 16:25:00|5705.1|5703.3|5705.2|5702.2|5706|5703.6|5704.3|5701.9|149
1762187400000|2025-11-03 16:30:00|5705.3|5702.3|5707.1|5704.1|5708.1|5705.6|5704.7|5702.3|168
1762187700000|2025-11-03 16:35:00|5706.7|5703.7|5707.9|5704.9|5708.3|5706|5704.5|5702.1|158
1762188000000|2025-11-03 16:40:00|5708|5705|5708|5706.2|5709|5706.6|5707|5704|168
1762188300000|2025-11-03 16:45:00|5708.1|5706.3|5707.9|5704.9|5708.8|5706.5|5707|5704.5|118
1762188600000|2025-11-03 16:50:00|5708|5705|5707.5|5704.5|5708.1|5705.5|5706|5703.2|102
1762188900000|2025-11-03 16:55:00|5707.6|5704.6|5708.6|5705.6|5709.1|5706.4|5707.5|5704.5|139
1762189200000|2025-11-03 17:00:00|5708.7|5705.7|5707.5|5704.5|5708.7|5706.5|5706.4|5704.1|135
1762189500000|2025-11-03 17:05:00|5707.6|5704.6|5708.3|5705.3|5708.7|5706.2|5706.6|5704.2|132
1762189800000|2025-11-03 17:10:00|5708.5|5705.5|5709.9|5708.1|5710.8|5708.3|5707.6|5705|131
1762190100000|2025-11-03 17:15:00|5710.5|5707.5|5711.4|5708.4|5712.8|5710.2|5709.8|5707.4|160
1762190400000|2025-11-03 17:20:00|5711.5|5708.5|5712.8|5709.8|5714|5711.5|5711.5|5708.5|111
1762190700000|2025-11-03 17:25:00|5712.9|5709.9|5711|5709.2|5712.9|5710.5|5710.2|5707.6|172
1762191000000|2025-11-03 17:30:00|5711.5|5708.5|5711|5708|5712.2|5709.8|5710.2|5707.8|162
1762191300000|2025-11-03 17:35:00|5711.1|5708.1|5710.7|5707.7|5711.6|5709.1|5710|5707.4|120
1762191600000|2025-11-03 17:40:00|5710.9|5707.9|5710.4|5707.4|5711.4|5708.5|5709.5|5706.9|133
1762191900000|2025-11-03 17:45:00|5710.6|5707.6|5710.2|5707.2|5710.9|5708.5|5709.4|5706.8|107
1762192200000|2025-11-03 17:50:00|5709.6|5707.8|5709.5|5706.5|5710.7|5707.8|5709.1|5706.1|47
1762192500000|2025-11-03 17:55:00|5709.6|5706.6|5709.4|5706.4|5709.7|5707.3|5708.7|5706.2|82
1762192800000|2025-11-03 18:00:00|5709.5|5706.5|5710.6|5707.6|5710.7|5707.7|5709|5706|117
1762193100000|2025-11-03 18:05:00|5710.7|5707.7|5709.9|5706.9|5711.7|5708.7|5709.8|5706.8|95
1762193400000|2025-11-03 18:10:00|5710|5707|5708.5|5706.7|5710.2|5707.6|5708.5|5706.1|66
1762193700000|2025-11-03 18:15:00|5709.1|5706.1|5709.3|5706.3|5709.5|5706.6|5707.9|5705.5|55
1762194000000|2025-11-03 18:20:00|5709.4|5706.4|5707.8|5704.8|5709.5|5706.7|5706.8|5704.4|67
1762194300000|2025-11-03 18:25:00|5707.7|5704.7|5708.1|5705.1|5708.3|5705.5|5706.8|5704.4|69
1762194600000|2025-11-03 18:30:00|5708.2|5705.2|5709|5706|5710|5707|5707.2|5704.9|76
1762194900000|2025-11-03 18:35:00|5709.1|5706.1|5708.8|5707|5710.2|5707.6|5708.3|5705.9|63
1762195200000|2025-11-03 18:40:00|5708.9|5707.1|5710.1|5707.1|5710.2|5707.8|5708.5|5706|63
1762195500000|2025-11-03 18:45:00|5710|5707|5709.1|5706.1|5710|5707.2|5708.2|5705.9|61
1762195800000|2025-11-03 18:50:00|5708.5|5706.7|5710.2|5707.2|5710.2|5708|5708.5|5706.1|65
1762196100000|2025-11-03 18:55:00|5710.5|5707.5|5711|5708|5711|5708.5|5709.3|5706.9|75
1762196400000|2025-11-03 19:00:00|5710.5|5708.7|5709|5707.2|5712.1|5709.6|5708.8|5706.3|165
1762196700000|2025-11-03 19:05:00|5709.6|5706.6|5708.3|5706.5|5710|5707.5|5708.2|5705.9|78
1762197000000|2025-11-03 19:10:00|5708.9|5705.9|5709.5|5707.7|5710.2|5707.8|5708.2|5705.9|59
1762197300000|2025-11-03 19:15:00|5709.6|5707.8|5709.5|5707.7|5710.9|5708.4|5709.5|5706.9|83
1762197600000|2025-11-03 19:20:00|5710.1|5707.1|5710.3|5708.5|5711|5708.5|5709.5|5707|60
1762197900000|2025-11-03 19:25:00|5710.2|5708.4|5711.1|5708.1|5711.4|5709|5710.2|5707.7|82
1762198200000|2025-11-03 19:30:00|5710.9|5707.9|5711|5708|5711|5708.6|5709.6|5707.2|80
1762198500000|2025-11-03 19:35:00|5710.9|5707.9|5710.9|5707.9|5711|5708.5|5710.1|5707.5|26
1762198800000|2025-11-03 19:40:00|5711|5708|5710.1|5708.3|5711|5708.4|5709.5|5707|89
1762199100000|2025-11-03 19:45:00|5710.6|5707.6|5710.5|5708.7|5711.2|5708.8|5710|5707.5|56
1762199400000|2025-11-03 19:50:00|5711.2|5708.2|5711.3|5709.5|5712.1|5709.7|5710.5|5708.1|113
1762199700000|2025-11-03 19:55:00|5711.4|5709.6|5710.1|5708.3|5712.1|5709.6|5710|5708.2|91
1762200000000|2025-11-03 20:00:00|5710.3|5708.5|5711.5|5708.5|5711.6|5709.2|5710.2|5707.8|116
1762200300000|2025-11-03 20:05:00|5710.9|5709.1|5711|5708|5711.5|5709.2|5710|5707.6|102
1762200600000|2025-11-03 20:10:00|5710.9|5707.9|5711|5708|5711.3|5708.3|5709.5|5707|61
1762200900000|2025-11-03 20:15:00|5710.9|5707.9|5710.9|5709.1|5711.7|5709.3|5710.4|5707.9|93
1762201200000|2025-11-03 20:20:00|5710.8|5709|5710.3|5707.3|5711.5|5709.1|5710.1|5707.3|59
1762201500000|2025-11-03 20:25:00|5710.4|5707.4|5710.1|5707.1|5710.6|5707.9|5709.1|5706.6|83
1762201800000|2025-11-03 20:30:00|5710|5707|5709.5|5706.5|5710.1|5707.6|5709.1|5706.3|54
1762202100000|2025-11-03 20:35:00|5709.4|5706.4|5708.6|5706.8|5709.7|5707|5708.4|5705.9|65
1762202400000|2025-11-03 20:40:00|5708.5|5706.7|5709.1|5706.1|5709.3|5707|5708.2|5705.8|179
1762202700000|2025-11-03 20:45:00|5709.2|5706.2|5708.5|5705.5|5709.2|5706.7|5708.1|5705.2|91
1762203000000|2025-11-03 20:50:00|5708.4|5705.4|5709.1|5706.1|5709.2|5706.7|5707.8|5705.3|110
1762203300000|2025-11-03 20:55:00|5709|5706|5709.5|5706.5|5709.6|5707.1|5708.1|5705.7|100
1762203600000|2025-11-03 21:00:00|5709.4|5706.4|5707.9|5706.1|5709.5|5707|5707.8|5705.4|93
1762203900000|2025-11-03 21:05:00|5708.5|5705.5|5707.8|5704.8|5708.6|5706.1|5707.3|5704.5|79
1762204200000|2025-11-03 21:10:00|5707.7|5704.7|5707.6|5704.6|5707.8|5705.3|5706.9|5704.5|29
1762204500000|2025-11-03 21:15:00|5708|5705|5707.7|5704.7|5708.1|5705.6|5706.8|5704.4|41
1762204800000|2025-11-03 21:20:00|5707.9|5704.9|5707.5|5704.5|5707.9|5704.9|5707.4|5704.4|60
1762205100000|2025-11-03 21:25:00|5707.4|5704.4|5706.9|5703.9|5707.5|5704.5|5706.2|5703.2|54
1762205400000|2025-11-03 21:30:00|5706.2|5704.4|5707.4|5704.4|5707.6|5704.6|5706.2|5703.6|60
1762205700000|2025-11-03 21:35:00|5707.5|5704.5|5708.6|5705.6|5708.6|5705.6|5707.5|5704.5|49
1762206000000|2025-11-03 21:40:00|5708.5|5705.5|5708.5|5705.5|5708.7|5705.7|5707.9|5704.9|44
1762206300000|2025-11-03 21:45:00|5707.9|5704.9|5708.4|5705.4|5708.5|5705.5|5707.8|5704.8|58
1762206600000|2025-11-03 21:50:00|5708.3|5705.3|5708.7|5705.7|5708.9|5705.9|5708.3|5705.3|47
1762206900000|2025-11-03 21:55:00|5709.6|5704.8|5709.6|5703.8|5710|5705.2|5708.8|5703.8|90
1762207200000|2025-11-03 22:00:00|5709.7|5703.9|5706.7|5700.9|5709.7|5703.9|5705.8|5700|6
1762207500000|2025-11-03 22:05:00|5706|5700.2|5708.8|5703|5711.5|5705.7|5704.3|5698.5|69
1762207800000|2025-11-03 22:10:00|5709|5703.2|5709|5703.2|5710|5704.2|5708|5702.2|80
1762208100000|2025-11-03 22:15:00|5708.9|5703.1|5708.4|5702.6|5709|5703.2|5708.1|5702.3|47
1762208400000|2025-11-03 22:20:00|5708.5|5702.7|5708.3|5702.5|5708.6|5702.8|5707.8|5702|32
1762208700000|2025-11-03 22:25:00|5708.2|5702.4|5707.9|5702.1|5708.3|5702.5|5707.8|5702|29
1762209000000|2025-11-03 22:30:00|5707.8|5702|5709.3|5703.5|5709.3|5703.5|5707.1|5701.3|75
1762209300000|2025-11-03 22:35:00|5709.4|5703.6|5710|5704.2|5710.3|5704.5|5709.3|5703.5|54
1762209600000|2025-11-03 22:40:00|5710.1|5704.3|5711.2|5705.4|5711.6|5705.8|5709.9|5704.1|79
1762209900000|2025-11-03 22:45:00|5711|5705.2|5711.9|5706.1|5712|5706.2|5710.9|5705.1|90
1762210200000|2025-11-03 22:50:00|5712|5706.2|5711|5705.5|5713.2|5707.4|5710.6|5705.2|92
1762210500000|2025-11-03 22:55:00|5711.2|5705.6|5709.1|5704.3|5711.2|5705.6|5708.8|5703.3|172
1762210800000|2025-11-03 23:00:00|5709.2|5703.8|5708.9|5704.1|5711.3|5706.1|5708.7|5703.8|182
1762211100000|2025-11-03 23:05:00|5708|5705|5708.6|5705.6|5709.1|5705.9|5708|5704.8|138
1762211400000|2025-11-03 23:10:00|5708.5|5705.5|5708.2|5705.2|5708.8|5705.6|5707.7|5704.7|128
1762211700000|2025-11-03 23:15:00|5708.1|5705.1|5708|5705|5708.6|5705.6|5707.7|5704.7|138
1762212000000|2025-11-03 23:20:00|5708.1|5705.1|5707.6|5704.6|5709|5706|5707.4|5704.4|162
1762212300000|2025-11-03 23:25:00|5707.7|5704.7|5707.9|5704.9|5708.3|5705.3|5707.6|5704.6|96
1762212600000|2025-11-03 23:30:00|5708|5705|5707.9|5704.9|5708.6|5705.6|5707.3|5704.3|98
1762212900000|2025-11-03 23:35:00|5708|5705|5706.6|5703.6|5708.2|5705.2|5706.5|5703.5|86
1762213200000|2025-11-03 23:40:00|5706.7|5703.7|5707.1|5704.1|5707.1|5704.1|5705.9|5702.9|76
1762213500000|2025-11-03 23:45:00|5707|5704|5707.2|5704.2|5707.7|5705|5706.5|5704|52
1762213800000|2025-11-03 23:50:00|5707.1|5704.1|5707.6|5704.6|5707.6|5704.6|5706.9|5703.9|33
1762214100000|2025-11-03 23:55:00|5707.7|5704.7|5707.6|5704.6|5708.5|5705.5|5707.6|5704.6|39
1762214400000|2025-11-04 00:00:00|5707.7|5704.7|5702.8|5699.8|5707.7|5704.7|5702.7|5699.7|99
1762214700000|2025-11-04 00:05:00|5702.9|5699.9|5699.5|5696.5|5703.1|5700.1|5699.1|5696.1|159
1762215000000|2025-11-04 00:10:00|5699.6|5696.6|5696.9|5693.9|5700.2|5697.7|5696.7|5693.8|139
1762215300000|2025-11-04 00:15:00|5697|5694|5696.2|5693.2|5697.4|5694.9|5695.1|5692.5|91
1762215600000|2025-11-04 00:20:00|5696.1|5693.1|5696.9|5695.1|5697.3|5695.5|5694.2|5691.2|77
1762215900000|2025-11-04 00:25:00|5696.8|5695|5695.9|5694.1|5697.5|5695.1|5695.8|5693.5|85
1762216200000|2025-11-04 00:30:00|5696.1|5694.3|5700|5697|5700|5697.4|5696.1|5693.6|103
1762216500000|2025-11-04 00:35:00|5700.3|5697.3|5700.3|5698.5|5702.1|5700.1|5699.4|5697|143
1762216800000|2025-11-04 00:40:00|5700.4|5698.6|5696.2|5694.4|5700.4|5698.6|5695.9|5693.5|150
1762217100000|2025-11-04 00:45:00|5696.3|5694.5|5697|5694|5697.8|5695.3|5696.3|5693.4|95
1762217400000|2025-11-04 00:50:00|5696.9|5693.9|5696.2|5693.2|5697.7|5695.3|5694.8|5692.4|161
1762217700000|2025-11-04 00:55:00|5696|5693|5696.2|5694.4|5696.6|5694.5|5694.4|5691.4|127
1762218000000|2025-11-04 01:00:00|5696.3|5694.5|5694.7|5691.7|5698.9|5696.6|5693.2|5690.2|185
1762218300000|2025-11-04 01:05:00|5694.4|5691.4|5692.2|5690.4|5695.5|5692.5|5692.2|5690.4|117
1762218600000|2025-11-04 01:10:00|5692.1|5690.3|5693|5690|5693.3|5690.9|5691.3|5689.5|139
1762218900000|2025-11-04 01:15:00|5693.3|5690.3|5692.9|5689.9|5694.9|5691.9|5691.9|5689.5|113
1762219200000|2025-11-04 01:20:00|5693|5690|5691.5|5689.7|5694.9|5692.5|5691.2|5689.3|95
1762219500000|2025-11-04 01:25:00|5691.4|5689.6|5689.2|5686.2|5692|5689.6|5687.1|5684.3|175
1762219800000|2025-11-04 01:30:00|5689.1|5686.1|5687.8|5686|5690|5687.5|5687.8|5685.3|166
1762220100000|2025-11-04 01:35:00|5687.7|5685.9|5690|5687|5690.5|5687.5|5687.3|5684.9|99
1762220400000|2025-11-04 01:40:00|5690.1|5687.1|5695.1|5692.1|5695.4|5692.4|5690|5687.1|125
1762220700000|2025-11-04 01:45:00|5695|5692|5693.6|5691.8|5696.1|5693.1|5692.7|5690.1|92
1762221000000|2025-11-04 01:50:00|5693.5|5691.7|5693.5|5691.7|5693.5|5691.7|5691.5|5689.7|78
1762221300000|2025-11-04 01:55:00|5693.4|5691.6|5694.1|5692.3|5694.9|5692.5|5692.4|5690.6|59
1762221600000|2025-11-04 02:00:00|5694|5692.2|5690|5687|5694.9|5692.5|5689|5686.4|119
1762221900000|2025-11-04 02:05:00|5689.9|5686.9|5693.5|5690.5|5694|5691|5689.9|5686.9|74
1762222200000|2025-11-04 02:10:00|5693.9|5690.9|5693|5690|5694.5|5691.8|5692.8|5690|49
1762222500000|2025-11-04 02:15:00|5692.3|5690.5|5691.4|5689.6|5692.3|5690.5|5690.4|5688|89
1762222800000|2025-11-04 02:20:00|5692|5689|5691|5689.2|5692|5689.7|5689.6|5687.8|59
1762223100000|2025-11-04 02:25:00|5691.1|5689.3|5692|5689|5692.6|5690.6|5690.9|5688.9|34
1762223400000|2025-11-04 02:30:00|5691.4|5689.6|5694|5691|5694|5691.2|5691.4|5689|105
1762223700000|2025-11-04 02:35:00|5693.4|5691.6|5691|5689.2|5694.7|5692.4|5690.8|5689|77
1762224000000|2025-11-04 02:40:00|5690.9|5689.1|5689.5|5686.5|5691|5689.2|5688.8|5686.5|47
1762224300000|2025-11-04 02:45:00|5689.4|5686.4|5688.4|5686.6|5690.1|5687.2|5687.8|5685.4|93
1762224600000|2025-11-04 02:50:00|5688.5|5686.7|5689|5687.2|5690.7|5688.5|5688.4|5686|69
1762224900000|2025-11-04 02:55:00|5689.6|5686.6|5690.9|5689.1|5691.9|5690.1|5689.2|5686.6|93
1762225200000|2025-11-04 03:00:00|5691|5689.2|5692.1|5689.1|5692.7|5690.2|5690.9|5688.6|139
1762225500000|2025-11-04 03:05:00|5692.3|5689.3|5694.2|5691.2|5695.2|5692.7|5692.1|5689.1|105
1762225800000|2025-11-04 03:10:00|5694.1|5691.1|5696.5|5693.5|5697|5694|5694.1|5691.1|89
1762226100000|2025-11-04 03:15:00|5696.4|5693.4|5697.7|5694.7|5697.8|5695.2|5695.5|5692.9|91
1762226400000|2025-11-04 03:20:00|5697.6|5694.6|5698.6|5695.6|5698.6|5695.6|5696.9|5693.9|75
1762226700000|2025-11-04 03:25:00|5698.5|5695.5|5701|5697|5701.1|5697.7|5697.4|5694.6|112
1762227000000|2025-11-04 03:30:00|5701.1|5697.1|5698|5695|5701.1|5697.5|5691.2|5688.2|395
1762227300000|2025-11-04 03:35:00|5698.2|5695.2|5694.8|5691.8|5698.6|5695.6|5693|5690|232
1762227600000|2025-11-04 03:40:00|5694.9|5691.9|5695.6|5693.8|5698|5695.1|5694.1|5691.3|158
1762227900000|2025-11-04 03:45:00|5695.5|5693.7|5695.8|5694|5697.6|5695.8|5695.3|5693|78
1762228200000|2025-11-04 03:50:00|5696.2|5694.4|5695.5|5693.7|5696.8|5695|5695|5693.2|96
1762228500000|2025-11-04 03:55:00|5695.6|5693.8|5696.7|5693.7|5697|5694.6|5694.9|5693.1|58
1762228800000|2025-11-04 04:00:00|5696.6|5693.6|5694.6|5691.6|5696.6|5693.8|5694.4|5691.6|74
1762229100000|2025-11-04 04:05:00|5694.7|5691.7|5695.1|5692.1|5695.4|5693|5693.2|5690.9|56
1762229400000|2025-11-04 04:10:00|5695|5692|5692.3|5690.5|5695|5692|5691.1|5688.6|77
1762229700000|2025-11-04 04:15:00|5692.4|5690.6|5694.1|5692.3|5694.2|5692.3|5692|5689.6|66
1762230000000|2025-11-04 04:20:00|5694.4|5692.6|5694.5|5692.7|5696.2|5694|5694.4|5691.9|103
1762230300000|2025-11-04 04:25:00|5694.6|5692.8|5695.5|5692.5|5696.7|5693.7|5694.5|5692|139
1762230600000|2025-11-04 04:30:00|5695.4|5692.4|5697|5694|5698.4|5695.4|5694.5|5691.5|122
1762230900000|2025-11-04 04:35:00|5696.9|5693.9|5696|5693|5698.3|5695.3|5696|5693|152
1762231200000|2025-11-04 04:40:00|5695.7|5692.7|5696.6|5693.6|5698|5695|5695.4|5692.4|83
1762231500000|2025-11-04 04:45:00|5696.5|5693.5|5694.4|5692.6|5697|5694|5694.3|5691.9|70
1762231800000|2025-11-04 04:50:00|5695|5692|5695.2|5692.2|5696.5|5693.5|5694|5691.5|83
1762232100000|2025-11-04 04:55:00|5695|5692|5689.9|5686.9|5695|5692.1|5689.7|5686.7|138
1762232400000|2025-11-04 05:00:00|5689.7|5686.7|5688.8|5687|5689.8|5687|5687.9|5685|128
1762232700000|2025-11-04 05:05:00|5688.7|5686.9|5688.9|5685.9|5689.5|5687.2|5687.6|5684.9|79
1762233000000|2025-11-04 05:10:00|5688.6|5685.6|5686.5|5683.5|5689.5|5687.2|5686.5|5683.5|79
1762233300000|2025-11-04 05:15:00|5686.6|5683.6|5687.5|5684.5|5687.5|5685.2|5685.7|5683|52
1762233600000|2025-11-04 05:20:00|5687.6|5684.6|5685.3|5682.3|5687.6|5685.6|5682.8|5680.2|122
1762233900000|2025-11-04 05:25:00|5685.5|5682.5|5688.5|5685.5|5688.5|5686.1|5685.2|5682.5|104
1762234200000|2025-11-04 05:30:00|5688.6|5685.6|5688.1|5686.3|5690.7|5688.9|5687.8|5685.5|130
1762234500000|2025-11-04 05:35:00|5687.4|5685.6|5686.4|5683.4|5687.6|5685.8|5684.9|5682.2|126
1762234800000|2025-11-04 05:40:00|5686.5|5683.5|5683.5|5681.7|5687.3|5685.5|5683.3|5681.5|147
1762235100000|2025-11-04 05:45:00|5683.6|5681.8|5683.5|5681.7|5685.6|5683.2|5682.3|5680.5|145
1762235400000|2025-11-04 05:50:00|5683.6|5681.8|5682|5680.2|5683.7|5681.9|5681|5679.2|121
1762235700000|2025-11-04 05:55:00|5681.9|5680.1|5681.3|5679.5|5682.4|5680.6|5680.3|5678.4|149
1762236000000|2025-11-04 06:00:00|5681.5|5679.7|5680.1|5678.3|5682.4|5680.6|5678.4|5676.6|146
1762236300000|2025-11-04 06:05:00|5680|5678.2|5678.1|5676.3|5683.1|5680.6|5678.1|5676.3|131
1762236600000|2025-11-04 06:10:00|5678|5676.2|5677.9|5676.1|5678.1|5676.3|5673.9|5672.1|137
1762236900000|2025-11-04 06:15:00|5678|5676.2|5679|5676|5680.2|5677.2|5677.6|5675.2|97
1762237200000|2025-11-04 06:20:00|5679.1|5676.1|5677.5|5674.5|5681.3|5678.3|5676.5|5674.1|219
1762237500000|2025-11-04 06:25:00|5677.1|5674.1|5679.5|5676.5|5679.8|5677.2|5676.9|5673.9|112
1762237800000|2025-11-04 06:30:00|5679.4|5676.4|5681.4|5678.4|5681.6|5678.7|5677.9|5675.4|138
1762238100000|2025-11-04 06:35:00|5681.5|5678.5|5683.7|5680.7|5683.9|5681.1|5681.3|5678.5|164
1762238400000|2025-11-04 06:40:00|5683.6|5680.6|5687.2|5684.2|5687.4|5684.6|5683.1|5680.5|143
1762238700000|2025-11-04 06:45:00|5687.1|5684.1|5686.1|5683.1|5687.5|5684.6|5684.1|5681.6|142
1762239000000|2025-11-04 06:50:00|5685.5|5683.7|5686.4|5683.4|5687.5|5684.5|5685.5|5682.9|115
1762239300000|2025-11-04 06:55:00|5686.2|5683.2|5685.5|5683.7|5686.5|5684.6|5684.5|5682.7|85
1762239600000|2025-11-04 07:00:00|5685.6|5683.8|5682.4|5680.6|5687.1|5684.5|5681.9|5679.8|179
1762239900000|2025-11-04 07:05:00|5682.5|5680.7|5684|5682.2|5686|5684.2|5682.4|5680.6|145
1762240200000|2025-11-04 07:10:00|5683.9|5682.1|5686.5|5683.5|5687|5684.6|5683.9|5681.8|145
1762240500000|2025-11-04 07:15:00|5686.6|5683.6|5685|5683.2|5686.7|5684.3|5682.8|5680.5|137
1762240800000|2025-11-04 07:20:00|5684.9|5683.1|5688.4|5685.4|5688.9|5687|5684.8|5682.5|157
1762241100000|2025-11-04 07:25:00|5688.5|5685.5|5686.5|5683.5|5689|5686.6|5685.7|5683.1|154
1762241400000|2025-11-04 07:30:00|5686.4|5683.4|5687.6|5685.8|5688.2|5686.4|5686.3|5683.4|127
1762241700000|2025-11-04 07:35:00|5687.4|5685.6|5687.5|5685.7|5688.1|5686.3|5686.1|5683.6|127
1762242000000|2025-11-04 07:40:00|5687.4|5685.6|5686.4|5684.6|5690|5687.8|5685.9|5684.1|151
1762242300000|2025-11-04 07:45:00|5686.5|5684.7|5687.2|5684.2|5688.6|5686.3|5686.3|5684.1|109
1762242600000|2025-11-04 07:50:00|5687.1|5684.1|5688.1|5685.1|5688.2|5685.9|5685.2|5682.6|110
1762242900000|2025-11-04 07:55:00|5688.2|5685.2|5687.2|5684.2|5688.2|5685.7|5685.5|5683.1|152
1762243200000|2025-11-04 08:00:00|5687.1|5684.1|5686|5684.2|5689.9|5686.9|5685.7|5683.5|201
1762243500000|2025-11-04 08:05:00|5686.1|5684.3|5686|5684.2|5686.5|5684.7|5684.1|5682.3|152
1762243800000|2025-11-04 08:10:00|5686.1|5684.3|5686.8|5685|5687|5685.2|5685.4|5683.6|147
1762244100000|2025-11-04 08:15:00|5686.9|5685.1|5687.5|5685.7|5689.4|5687.2|5686.9|5684.6|131
1762244400000|2025-11-04 08:20:00|5687.6|5685.8|5690.1|5687.1|5690.9|5688.2|5687.3|5685.1|204
1762244700000|2025-11-04 08:25:00|5690.2|5687.2|5688.5|5686.7|5690.4|5688.1|5687.4|5684.5|193
1762245000000|2025-11-04 08:30:00|5688.6|5686.8|5685.4|5682.4|5689.6|5687.4|5685.3|5682.3|183
1762245300000|2025-11-04 08:35:00|5685.3|5682.3|5680.8|5679|5685.3|5682.9|5679.5|5677|204
1762245600000|2025-11-04 08:40:00|5681|5679.2|5682|5679|5683.9|5682.1|5681|5679|101
1762245900000|2025-11-04 08:45:00|5682.1|5679.1|5680.9|5677.9|5682.5|5679.9|5679.5|5677|124
1762246200000|2025-11-04 08:50:00|5680.2|5678.4|5678.1|5675.1|5680.4|5678.6|5676.6|5674|190
1762246500000|2025-11-04 08:55:00|5678.2|5675.2|5676.6|5674.8|5678.2|5676.2|5675.9|5673.2|219
1762246800000|2025-11-04 09:00:00|5676.7|5674.9|5677.6|5674.6|5679.6|5676.8|5675.9|5673.6|164
1762247100000|2025-11-04 09:05:00|5677|5675.2|5677.1|5674.1|5679.7|5677.3|5676.4|5674|109
1762247400000|2025-11-04 09:10:00|5677.2|5674.2|5674.3|5671.3|5678|5675.2|5673.9|5671.3|168
1762247700000|2025-11-04 09:15:00|5673.7|5671.9|5672.8|5671|5675.7|5672.9|5672.2|5670|146
1762248000000|2025-11-04 09:20:00|5673.3|5670.3|5668.7|5665.7|5673.3|5671.1|5667.7|5664.7|200
1762248300000|2025-11-04 09:25:00|5668.6|5665.6|5668.4|5666.6|5670.3|5668|5667.8|5665.6|138
1762248600000|2025-11-04 09:30:00|5668.5|5666.7|5671.9|5668.9|5672|5669|5668.1|5665.6|146
1762248900000|2025-11-04 09:35:00|5671.5|5668.5|5670.7|5668.9|5671.5|5668.9|5669.9|5667|81
1762249200000|2025-11-04 09:40:00|5670.6|5668.8|5668.5|5666.7|5671.6|5669.1|5668.5|5666.5|117
1762249500000|2025-11-04 09:45:00|5668.6|5666.8|5667.5|5664.5|5669.1|5667|5666.3|5663.8|159
1762249800000|2025-11-04 09:50:00|5667.6|5664.6|5664.6|5661.6|5668.1|5665.5|5664.5|5661.5|186
1762250100000|2025-11-04 09:55:00|5664.5|5661.5|5663.2|5660.2|5664.7|5661.8|5662.2|5659.6|176
1762250400000|2025-11-04 10:00:00|5662.6|5660.8|5663.8|5660.8|5665.2|5663|5661.1|5658.7|178
1762250700000|2025-11-04 10:05:00|5663.7|5660.7|5663|5661.2|5663.9|5661.8|5662.2|5659.8|140
1762251000000|2025-11-04 10:10:00|5663.1|5661.3|5664|5662.2|5664.9|5663.1|5662.5|5660.7|114
1762251300000|2025-11-04 10:15:00|5664.1|5662.3|5664.1|5661.1|5665|5663|5663.3|5661|98
1762251600000|2025-11-04 10:20:00|5664|5661|5663.1|5660.1|5664.4|5661.9|5661.7|5659.1|125
1762251900000|2025-11-04 10:25:00|5663|5660|5664.4|5662.6|5665.1|5662.6|5662|5659.6|122
1762252200000|2025-11-04 10:30:00|5664.5|5662.7|5667.6|5664.6|5667.6|5665|5664.1|5661.9|114
1762252500000|2025-11-04 10:35:00|5667.8|5664.8|5669.6|5666.6|5670|5667.1|5667.5|5664.5|102
1762252800000|2025-11-04 10:40:00|5669.5|5666.5|5672|5669|5672|5669.3|5668.6|5666.3|86
1762253100000|2025-11-04 10:45:00|5671.7|5668.7|5670.1|5667.1|5672|5669.6|5669.1|5666.5|118
1762253400000|2025-11-04 10:50:00|5669.5|5667.7|5669.1|5666.1|5670.9|5668.5|5669|5666|102
1762253700000|2025-11-04 10:55:00|5669|5666|5667.7|5664.7|5669|5666|5667.5|5664.5|109
1762254000000|2025-11-04 11:00:00|5667.9|5664.9|5667.8|5664.8|5669.1|5666.3|5667.5|5664.8|92
1762254300000|2025-11-04 11:05:00|5667.9|5664.9|5666.4|5663.4|5669.2|5666.2|5666.3|5663.3|119
1762254600000|2025-11-04 11:10:00|5666.2|5663.2|5666.9|5663.9|5667.5|5665|5665.4|5663|97
1762254900000|2025-11-04 11:15:00|5667|5664|5667.3|5664.3|5667.5|5665.1|5665.4|5663|107
1762255200000|2025-11-04 11:20:00|5667.4|5664.4|5667.9|5664.9|5668.5|5665.8|5666.3|5663.9|75
1762255500000|2025-11-04 11:25:00|5668|5665|5669.4|5666.4|5669.4|5667.1|5667.6|5665|76
1762255800000|2025-11-04 11:30:00|5669.5|5666.5|5669.5|5666.5|5670.6|5668.1|5668.5|5665.9|137
1762256100000|2025-11-04 11:35:00|5669.6|5666.6|5667.2|5664.2|5669.6|5666.6|5666|5663.5|135
1762256400000|2025-11-04 11:40:00|5666.5|5664.7|5668|5665|5668|5665.6|5666.1|5663.5|118
1762256700000|2025-11-04 11:45:00|5667.9|5664.9|5667.2|5664.2|5667.9|5664.9|5666.4|5663.4|103
1762257000000|2025-11-04 11:50:00|5667.3|5664.3|5663.6|5660.6|5667.5|5664.5|5663.5|5660.5|134
1762257300000|2025-11-04 11:55:00|5663.1|5660.1|5663|5660|5664|5661.6|5662.4|5659.9|156
1762257600000|2025-11-04 12:00:00|5662.9|5659.9|5662.2|5659.2|5663.2|5660.8|5661.6|5658.9|201
1762257900000|2025-11-04 12:05:00|5662.1|5659.1|5661.3|5659.5|5663|5660.6|5661.2|5658.8|156
1762258200000|2025-11-04 12:10:00|5661.4|5659.6|5662.4|5660.6|5662.8|5661|5661.1|5659.3|95
1762258500000|2025-11-04 12:15:00|5662.8|5661|5662.4|5660.6|5663.5|5661.7|5662.4|5659.8|102
1762258800000|2025-11-04 12:20:00|5662.5|5660.7|5661.1|5659.3|5663.1|5660.7|5661|5659.1|85
1762259100000|2025-11-04 12:25:00|5661.2|5659.4|5661.4|5659.6|5662.1|5660.3|5661|5659.2|92
1762259400000|2025-11-04 12:30:00|5661.3|5659.5|5659|5657.2|5661.3|5659.5|5658.7|5656.4|101
1762259700000|2025-11-04 12:35:00|5658.9|5657.1|5660|5658.2|5660.9|5659.1|5658.9|5657|80
1762260000000|2025-11-04 12:40:00|5659.9|5658.1|5660.4|5658.6|5661.5|5659.1|5659.6|5657.4|87
1762260300000|2025-11-04 12:45:00|5660.3|5658.5|5661.4|5658.4|5661.6|5659.6|5660|5657.8|105
1762260600000|2025-11-04 12:50:00|5660.7|5658.9|5662.1|5659.1|5663|5660.6|5660.3|5657.9|88
1762260900000|2025-11-04 12:55:00|5662|5659|5662.5|5659.5|5662.6|5660|5661.3|5658.7|93
1762261200000|2025-11-04 13:00:00|5662.4|5659.4|5663.6|5661.8|5664.2|5662.1|5661.8|5659.4|167
1762261500000|2025-11-04 13:05:00|5663.7|5661.9|5662|5660.2|5663.9|5662|5661.8|5659.5|150
1762261800000|2025-11-04 13:10:00|5662.5|5659.5|5662.6|5659.6|5663.9|5661.4|5661.8|5659.5|165
1762262100000|2025-11-04 13:15:00|5662.5|5659.5|5662.9|5659.9|5663.4|5661.1|5661.8|5659|127
1762262400000|2025-11-04 13:20:00|5663|5660|5662.2|5659.2|5663.2|5661.1|5661|5658.8|115
1762262700000|2025-11-04 13:25:00|5662.3|5659.3|5662|5659|5662.5|5660.1|5661|5658.9|111
1762263000000|2025-11-04 13:30:00|5661.2|5659.4|5661.3|5659.5|5662.5|5660.1|5660.6|5658.6|147
1762263300000|2025-11-04 13:35:00|5661|5659.2|5662.2|5659.2|5662.4|5660|5659.9|5657.1|123
1762263600000|2025-11-04 13:40:00|5662.1|5659.1|5661.7|5659.9|5662.7|5660.3|5661.1|5658.8|170
1762263900000|2025-11-04 13:45:00|5661.6|5659.8|5662.3|5660.5|5663|5660.7|5661.2|5658.9|86
1762264200000|2025-11-04 13:50:00|5662.1|5660.3|5663.5|5661.7|5663.6|5661.8|5662|5660.1|72
1762264500000|2025-11-04 13:55:00|5663.4|5661.6|5661.8|5660|5663.5|5661.7|5661.1|5659.3|101
1762264800000|2025-11-04 14:00:00|5661.9|5660.1|5660.8|5659|5662.8|5661|5660.8|5659|85
1762265100000|2025-11-04 14:05:00|5660.9|5659.1|5661.2|5659.4|5661.9|5660.1|5660|5658.2|105
1762265400000|2025-11-04 14:10:00|5661.3|5659.5|5660.5|5657.5|5662.1|5659.8|5660|5657|133
1762265700000|2025-11-04 14:15:00|5660.7|5657.7|5662|5659|5662.5|5660|5660.6|5657.6|93
1762266000000|2025-11-04 14:20:00|5661.9|5658.9|5660.5|5657.5|5662.7|5660.4|5660.1|5657.5|64
1762266300000|2025-11-04 14:25:00|5660.4|5657.4|5658.4|5656.6|5660.5|5658|5658.1|5655.7|97
1762266600000|2025-11-04 14:30:00|5658.3|5656.5|5658.4|5655.4|5659.9|5657.7|5657.4|5654.4|175
1762266900000|2025-11-04 14:35:00|5658.1|5655.1|5657.2|5654.2|5659|5656.6|5656.4|5653.9|263
1762267200000|2025-11-04 14:40:00|5657.1|5654.1|5661.9|5658.9|5662.5|5660.3|5656.1|5653.7|277
1762267500000|2025-11-04 14:45:00|5662|5659|5661.6|5658.6|5663.1|5660.4|5661|5658|251
1762267800000|2025-11-04 14:50:00|5661.5|5658.5|5664.8|5661.8|5664.8|5661.8|5661.4|5658.5|200
1762268100000|2025-11-04 14:55:00|5664.9|5661.9|5664.6|5661.6|5666.2|5663.3|5664.2|5661.2|203
1762268400000|2025-11-04 15:00:00|5664.7|5661.7|5662.9|5659.9|5664.8|5661.8|5662.6|5659.6|162
1762268700000|2025-11-04 15:05:00|5662.8|5659.8|5666.1|5663.1|5666.1|5663.1|5662.1|5659.1|216
1762269000000|2025-11-04 15:10:00|5666|5663|5664.6|5661.6|5666.1|5663.1|5663.4|5660.4|210
1762269300000|2025-11-04 15:15:00|5664.7|5661.7|5666.6|5663.6|5666.9|5664.1|5664.2|5661.5|238
1762269600000|2025-11-04 15:20:00|5665.9|5664.1|5666.3|5664.5|5667.5|5665.2|5665.4|5662.9|205
1762269900000|2025-11-04 15:25:00|5666.9|5663.9|5666.7|5664.9|5667.9|5664.9|5664.9|5662.6|202
1762270200000|2025-11-04 15:30:00|5667.4|5664.4|5666.8|5663.8|5668.2|5665.8|5665.9|5663.4|177
1762270500000|2025-11-04 15:35:00|5666.9|5663.9|5668.6|5665.6|5669.1|5666.1|5666.6|5663.8|126
1762270800000|2025-11-04 15:40:00|5668.5|5665.5|5666.9|5663.9|5668.6|5665.6|5666.8|5663.8|139
1762271100000|2025-11-04 15:45:00|5667|5664|5666.2|5664.4|5667.5|5664.5|5665.8|5663.3|146
1762271400000|2025-11-04 15:50:00|5666.3|5664.5|5666.3|5664.5|5668.1|5665.6|5665.9|5663.4|167
1762271700000|2025-11-04 15:55:00|5666.4|5664.6|5668.6|5665.6|5668.7|5666.2|5665.8|5663.4|297
1762272000000|2025-11-04 16:00:00|5668.4|5665.4|5665.9|5662.9|5669.1|5666.7|5665.7|5662.9|269
1762272300000|2025-11-04 16:05:00|5665.1|5663.3|5666.6|5664.8|5667.8|5665.1|5665.1|5662.4|141
1762272600000|2025-11-04 16:10:00|5666.5|5664.7|5667.5|5664.5|5667.6|5665.1|5664.8|5662.1|144
1762272900000|2025-11-04 16:15:00|5668|5665|5667.4|5664.4|5669.1|5666.7|5666.9|5664.4|191
1762273200000|2025-11-04 16:20:00|5667.5|5664.5|5665.5|5662.5|5667.5|5664.5|5664.8|5662.3|177
1762273500000|2025-11-04 16:25:00|5665.4|5662.4|5665.4|5662.4|5665.8|5662.8|5664|5661|181
1762273800000|2025-11-04 16:30:00|5665.3|5662.3|5665.9|5662.9|5666.6|5664|5664.3|5661.8|158
1762274100000|2025-11-04 16:35:00|5665.2|5663.4|5666.7|5664.9|5667.6|5665.3|5665.2|5663|166
1762274400000|2025-11-04 16:40:00|5666.8|5665|5666.6|5663.6|5667.2|5665|5665.6|5663.2|125
1762274700000|2025-11-04 16:45:00|5666.8|5663.8|5665.7|5662.7|5667|5664.1|5664.9|5662.4|156
1762275000000|2025-11-04 16:50:00|5665.1|5663.3|5665.2|5663.4|5665.9|5663.4|5664|5661.6|193
1762275300000|2025-11-04 16:55:00|5665.9|5662.9|5665.6|5662.6|5666.1|5663.6|5663.9|5661.5|237
1762275600000|2025-11-04 17:00:00|5665.7|5662.7|5664.9|5663.1|5665.8|5663.5|5664.3|5661.9|143
1762275900000|2025-11-04 17:05:00|5665.6|5662.6|5662.5|5659.5|5665.6|5663.1|5662|5659.5|127
1762276200000|2025-11-04 17:10:00|5662.4|5659.4|5661.5|5658.5|5662.6|5660.2|5661|5658.5|91
1762276500000|2025-11-04 17:15:00|5661.4|5658.4|5659.1|5656.1|5661.6|5658.6|5659.1|5656.1|142
1762276800000|2025-11-04 17:20:00|5659|5656|5660.9|5657.9|5660.9|5658.1|5658.3|5655.4|155
1762277100000|2025-11-04 17:25:00|5660.6|5657.6|5660.6|5657.6|5662|5659|5659.5|5657.1|95
1762277400000|2025-11-04 17:30:00|5660.7|5657.7|5659|5657.2|5661|5658|5659|5656.5|121
1762277700000|2025-11-04 17:35:00|5659.1|5657.3|5658.3|5656.5|5660|5658|5658.2|5656|135
1762278000000|2025-11-04 17:40:00|5658.2|5656.4|5656.7|5653.7|5659|5656.6|5656.7|5653.7|89
1762278300000|2025-11-04 17:45:00|5656.8|5653.8|5658|5655|5658.7|5656.5|5656.8|5653.8|71
1762278600000|2025-11-04 17:50:00|5658.1|5655.1|5658.5|5655.5|5658.9|5656.5|5657.1|5654.6|73
1762278900000|2025-11-04 17:55:00|5658.4|5655.4|5658|5655|5658.4|5655.9|5656.8|5654.4|88
1762279200000|2025-11-04 18:00:00|5657.8|5654.8|5657.6|5654.6|5658.1|5655.8|5656.7|5654.4|141
1762279500000|2025-11-04 18:05:00|5657.5|5654.5|5657.2|5654.2|5658.6|5656|5656.6|5654.1|98
1762279800000|2025-11-04 18:10:00|5656.6|5654.8|5657|5655.2|5657.6|5655.4|5656.1|5653.8|88
1762280100000|2025-11-04 18:15:00|5657.1|5655.3|5656.4|5654.6|5658.1|5655.7|5656.4|5654.6|41
1762280400000|2025-11-04 18:20:00|5656.5|5654.7|5658|5655|5659|5656.4|5656.2|5653.8|117
1762280700000|2025-11-04 18:25:00|5658.1|5655.1|5657.6|5654.6|5658.2|5655.6|5656.2|5653.7|100
1762281000000|2025-11-04 18:30:00|5657.7|5654.7|5657|5654|5658.1|5655.7|5656.2|5653.3|63
1762281300000|2025-11-04 18:35:00|5656.9|5653.9|5655.9|5652.9|5657.4|5655|5655.8|5652.9|84
1762281600000|2025-11-04 18:40:00|5656|5653|5658.1|5656.3|5658.6|5656.4|5655.2|5652.6|83
1762281900000|2025-11-04 18:45:00|5658|5656.2|5655.6|5653.8|5658.4|5656.6|5655.6|5653.2|75
1762282200000|2025-11-04 18:50:00|5656.2|5653.2|5656.6|5653.6|5656.8|5654.1|5655.7|5653.1|71
1762282500000|2025-11-04 18:55:00|5656.5|5653.5|5655.3|5653.5|5656.6|5654.2|5655.1|5652.7|62
1762282800000|2025-11-04 19:00:00|5655.2|5653.4|5656|5654.2|5656.6|5654.6|5654.9|5652.4|63
1762283100000|2025-11-04 19:05:00|5655.9|5654.1|5654.9|5653.1|5656.2|5654.2|5654.9|5653.1|59
1762283400000|2025-11-04 19:10:00|5654.8|5653|5657.1|5654.1|5657.4|5654.4|5654.7|5652.6|59
1762283700000|2025-11-04 19:15:00|5657.3|5654.3|5657.5|5654.5|5657.9|5655.3|5656.6|5654.1|66
1762284000000|2025-11-04 19:20:00|5657.4|5654.4|5656.7|5653.7|5658.1|5655.5|5656.1|5653.7|79
1762284300000|2025-11-04 19:25:00|5656.1|5654.3|5654.6|5652.8|5656.1|5654.3|5654.6|5652.6|50
1762284600000|2025-11-04 19:30:00|5655.1|5652.1|5653.2|5651.4|5655.2|5652.8|5652.6|5650|94
1762284900000|2025-11-04 19:35:00|5653.3|5651.5|5652.1|5650.3|5654|5651.7|5651.5|5649.7|77
1762285200000|2025-11-04 19:40:00|5652|5650.2|5652.1|5649.1|5652.7|5650.7|5650.5|5648.7|82
1762285500000|2025-11-04 19:45:00|5652.2|5649.2|5649.6|5646.6|5652.2|5649.8|5649.6|5646.6|92
1762285800000|2025-11-04 19:50:00|5649.7|5646.7|5650.1|5648.3|5651|5648.6|5649.1|5646.4|106
1762286100000|2025-11-04 19:55:00|5650.7|5647.7|5651.4|5648.4|5651.7|5649.3|5649.7|5647.3|136
1762286400000|2025-11-04 20:00:00|5651.5|5648.5|5650.7|5647.7|5651.9|5649.7|5649.6|5647|141
1762286700000|2025-11-04 20:05:00|5650.6|5647.6|5649.7|5646.7|5651.3|5648.8|5649.1|5646.7|97
1762287000000|2025-11-04 20:10:00|5649.6|5646.6|5652.1|5649.1|5652.2|5649.6|5648.5|5646.1|98
1762287300000|2025-11-04 20:15:00|5652|5649|5652|5649|5652.7|5650.3|5651.1|5648.6|75
1762287600000|2025-11-04 20:20:00|5651.9|5648.9|5651|5648|5651.9|5648.9|5650.1|5647.6|82
1762287900000|2025-11-04 20:25:00|5651.1|5648.1|5653.1|5650.1|5653.2|5650.6|5650.5|5648.1|96
1762288200000|2025-11-04 20:30:00|5653.2|5650.2|5652.4|5649.4|5653.4|5651|5652.1|5649.3|106
1762288500000|2025-11-04 20:35:00|5652.5|5649.5|5653.5|5650.5|5653.5|5651.1|5652.2|5649.4|66
1762288800000|2025-11-04 20:40:00|5653.4|5650.4|5653.1|5650.1|5654.2|5651.2|5652.7|5650.1|49
1762289100000|2025-11-04 20:45:00|5653.2|5650.2|5650.6|5647.6|5653.2|5650.2|5650.6|5647.6|74
1762289400000|2025-11-04 20:50:00|5650.7|5647.7|5650.6|5647.6|5651.1|5648.1|5649.9|5646.9|59
1762289700000|2025-11-04 20:55:00|5650.5|5647.5|5650.9|5647.9|5651.4|5648.9|5649.6|5647.1|67
1762290000000|2025-11-04 21:00:00|5650.6|5647.6|5651.3|5648.3|5652.6|5649.6|5650.1|5647.1|136
1762290300000|2025-11-04 21:05:00|5651.2|5648.2|5649.9|5646.9|5651.5|5649.1|5649.5|5646.9|81
1762290600000|2025-11-04 21:10:00|5649.8|5646.8|5651.3|5648.3|5651.9|5649.2|5649.3|5646.8|101
1762290900000|2025-11-04 21:15:00|5651.4|5648.4|5652.3|5649.3|5652.4|5649.4|5650.1|5647.1|79
1762291200000|2025-11-04 21:20:00|5651.9|5648.9|5651.2|5648.2|5652|5649|5650.9|5647.9|129
1762291500000|2025-11-04 21:25:00|5651.1|5648.1|5650.7|5647.7|5651.9|5648.9|5649.9|5647.5|54
1762291800000|2025-11-04 21:30:00|5650.6|5647.6|5651.3|5649.5|5652.2|5649.8|5650.6|5647.6|43
1762292100000|2025-11-04 21:35:00|5651.4|5649.6|5652.2|5649.2|5652.2|5649.7|5651.1|5648.9|24
1762292400000|2025-11-04 21:40:00|5652.3|5649.3|5653.4|5650.4|5653.6|5651.2|5652|5649.3|61
1762292700000|2025-11-04 21:45:00|5653.3|5650.3|5646.2|5643.2|5653.8|5650.8|5646.2|5643.2|106
1762293000000|2025-11-04 21:50:00|5646.3|5643.3|5637.8|5634.8|5646.7|5643.7|5636.9|5633.9|135
1762293300000|2025-11-04 21:55:00|5638.7|5633.9|5646.6|5640.8|5646.6|5640.8|5638.3|5633.1|275
1762293600000|2025-11-04 22:00:00|5647.8|5642|5656.5|5650.7|5659.6|5653.8|5647.8|5642|83
1762293900000|2025-11-04 22:05:00|5652.1|5646.3|5653.1|5647.3|5654.3|5648.5|5650.1|5644.3|75
1762294200000|2025-11-04 22:10:00|5653.3|5647.5|5647.2|5641.4|5653.3|5647.5|5647.2|5641.4|77
1762294500000|2025-11-04 22:15:00|5647.6|5641.8|5645.6|5639.8|5648|5642.2|5644.5|5638.7|78
1762294800000|2025-11-04 22:20:00|5645.7|5639.9|5646.1|5640.3|5646.3|5640.5|5643|5637.2|99
1762295100000|2025-11-04 22:25:00|5646.3|5640.5|5645.3|5639.5|5646.6|5640.8|5644.7|5638.9|75
1762295400000|2025-11-04 22:30:00|5645.4|5639.6|5645.6|5639.8|5645.8|5640|5645.1|5639.3|87
1762295700000|2025-11-04 22:35:00|5645.5|5639.7|5643.4|5637.6|5645.6|5639.8|5643.1|5637.3|100
1762296000000|2025-11-04 22:40:00|5643.3|5637.5|5643.7|5637.9|5646.1|5640.3|5643.1|5637.3|233
1762296300000|2025-11-04 22:45:00|5643.8|5638|5644.4|5638.6|5657|5651.2|5643.8|5638|210
1762296600000|2025-11-04 22:50:00|5644.5|5638.7|5643.4|5637.6|5644.7|5638.9|5643.2|5637.4|107
1762296900000|2025-11-04 22:55:00|5643.6|5637.8|5644.5|5639.1|5644.8|5639.2|5642.7|5637|222
1762297200000|2025-11-04 23:00:00|5644.6|5639.2|5644.7|5639.9|5645.7|5640.9|5644.3|5639|118
1762297500000|2025-11-04 23:05:00|5643.8|5640.8|5643.7|5640.7|5644.3|5641.3|5643.5|5640.5|86
1762297800000|2025-11-04 23:10:00|5643.6|5640.6|5643.6|5640.6|5644.4|5641.4|5643|5640|55
1762298100000|2025-11-04 23:15:00|5643.3|5640.3|5644.4|5641.4|5644.9|5641.9|5643|5640.3|70
1762298400000|2025-11-04 23:20:00|5644.5|5641.5|5645|5642|5645|5642|5644.4|5641.4|39
1762298700000|2025-11-04 23:25:00|5645.1|5642.1|5645.3|5642.3|5645.8|5642.8|5644.8|5641.8|53
1762299000000|2025-11-04 23:30:00|5645.2|5642.2|5645.1|5642.1|5646|5643|5644.5|5641.5|88
1762299300000|2025-11-04 23:35:00|5645|5642|5644.5|5641.5|5645|5642|5643.4|5640.4|59
1762299600000|2025-11-04 23:40:00|5644.6|5641.6|5645.6|5642.6|5645.7|5643.1|5644.6|5641.6|22
1762299900000|2025-11-04 23:45:00|5646|5643|5645.1|5642.1|5646|5643|5644.7|5641.7|31
1762300200000|2025-11-04 23:50:00|5645.2|5642.2|5643|5640|5646|5643|5642.9|5639.9|53
1762300500000|2025-11-04 23:55:00|5642.9|5639.9|5643.4|5640.4|5643.6|5640.6|5642.9|5639.9|42
1762300800000|2025-11-05 00:00:00|5643.5|5640.5|5641.6|5638.6|5644.1|5641.5|5639.6|5636.7|121
1762301100000|2025-11-05 00:05:00|5641.5|5638.5|5641.6|5638.6|5642.5|5639.5|5640|5637.7|113
1762301400000|2025-11-05 00:10:00|5641.7|5638.7|5643.8|5642|5644|5642|5641.7|5638.7|76
1762301700000|2025-11-05 00:15:00|5643.9|5642.1|5642.6|5640.8|5645.8|5643.6|5642.6|5640.1|126
1762302000000|2025-11-05 00:20:00|5642.4|5640.6|5641.9|5640.1|5643.5|5641.7|5641.6|5639|85
1762302300000|2025-11-05 00:25:00|5642|5640.2|5643.6|5640.6|5643.6|5641|5641|5639.2|77
1762302600000|2025-11-05 00:30:00|5643.4|5640.4|5643.2|5640.2|5644.5|5641.5|5641.8|5639.4|119
1762302900000|2025-11-05 00:35:00|5643.1|5640.1|5640.9|5637.9|5643.9|5640.9|5640.7|5637.7|138
1762303200000|2025-11-05 00:40:00|5640.5|5637.5|5638.4|5635.4|5640.6|5637.6|5636.2|5633.7|160
1762303500000|2025-11-05 00:45:00|5638.5|5635.5|5641.4|5638.4|5641.5|5638.5|5638.4|5635.4|94
1762303800000|2025-11-05 00:50:00|5640.5|5638.7|5641.2|5638.2|5641.4|5639.1|5639.5|5636.9|89
1762304100000|2025-11-05 00:55:00|5641.4|5638.4|5641.4|5639.6|5642.8|5641|5640.8|5638.4|107
1762304400000|2025-11-05 01:00:00|5641|5639.2|5639.3|5637.5|5641.6|5639.2|5637.8|5635.8|176
1762304700000|2025-11-05 01:05:00|5639.4|5637.6|5636.6|5634.8|5640|5638.2|5636.6|5634.3|157
1762305000000|2025-11-05 01:10:00|5636.4|5634.6|5638.6|5635.6|5639.4|5636.9|5635.9|5633.8|179
1762305300000|2025-11-05 01:15:00|5637.6|5635.8|5636.6|5633.6|5639|5636.6|5635.3|5633.5|180
1762305600000|2025-11-05 01:20:00|5636.5|5633.5|5633.5|5630.5|5637.2|5634.6|5632.4|5630.5|216
1762305900000|2025-11-05 01:25:00|5633.4|5630.4|5634.1|5632.3|5636.4|5634.6|5631.5|5629.6|142
1762306200000|2025-11-05 01:30:00|5634|5632.2|5636.4|5633.4|5636.9|5634.7|5633.2|5630.4|139
1762306500000|2025-11-05 01:35:00|5635.5|5633.7|5635.6|5633.8|5637.9|5635.9|5634.9|5632.3|222
1762306800000|2025-11-05 01:40:00|5635.8|5634|5638|5635|5641.8|5638.8|5635.3|5632.9|195
1762307100000|2025-11-05 01:45:00|5637.9|5634.9|5639.9|5636.9|5641.6|5638.6|5637.8|5634.8|192
1762307400000|2025-11-05 01:50:00|5639.8|5636.8|5638.9|5635.9|5639.9|5637.4|5638|5635|216
1762307700000|2025-11-05 01:55:00|5638.6|5635.6|5637.6|5634.6|5640|5637|5637.5|5634.5|151
1762308000000|2025-11-05 02:00:00|5637.7|5634.7|5640.1|5637.1|5641|5638|5637.6|5634.6|178
1762308300000|2025-11-05 02:05:00|5640.2|5637.2|5641.2|5638.2|5641.5|5638.5|5639.5|5636.5|141
1762308600000|2025-11-05 02:10:00|5641.1|5638.1|5639.3|5637.5|5642|5639.4|5638.8|5636.9|107
1762308900000|2025-11-05 02:15:00|5639.2|5637.4|5639.5|5637.7|5640.3|5638.5|5638.7|5636.9|81
1762309200000|2025-11-05 02:20:00|5639.6|5637.8|5638.3|5636.5|5640.4|5638.6|5637|5635.2|83
1762309500000|2025-11-05 02:25:00|5638.4|5636.6|5640.1|5638.3|5641.1|5638.7|5638.4|5636.5|124
1762309800000|2025-11-05 02:30:00|5640.3|5638.5|5641|5639.2|5642|5640.2|5639.6|5637|119
1762310100000|2025-11-05 02:35:00|5640.8|5639|5642.5|5640.7|5644.2|5642.1|5640.8|5638.5|117
1762310400000|2025-11-05 02:40:00|5642.3|5640.5|5641.4|5639.6|5642.3|5640.5|5640.3|5638.5|72
1762310700000|2025-11-05 02:45:00|5641.5|5639.7|5645|5642|5646.5|5643.6|5641.2|5639.4|93
1762311000000|2025-11-05 02:50:00|5645.1|5642.1|5646.4|5643.4|5647|5644.6|5644.3|5642|98
1762311300000|2025-11-05 02:55:00|5646.5|5643.5|5649.2|5646.2|5649.2|5646.6|5645.5|5643.1|127
1762311600000|2025-11-05 03:00:00|5649.3|5646.3|5651.9|5648.9|5652.1|5649.1|5648.8|5646.2|138
1762311900000|2025-11-05 03:05:00|5651.2|5649.4|5648.9|5647.1|5652.5|5650.3|5647.7|5645.9|131
1762312200000|2025-11-05 03:10:00|5648.8|5647|5649.5|5647.7|5650.1|5648.3|5648.7|5646.9|81
1762312500000|2025-11-05 03:15:00|5649.6|5647.8|5648.8|5647|5650.3|5648.5|5648.4|5646|72
1762312800000|2025-11-05 03:20:00|5648.7|5646.9|5650.2|5647.2|5650.5|5647.9|5648.5|5645.9|76
1762313100000|2025-11-05 03:25:00|5650.3|5647.3|5651.8|5648.8|5652.3|5649.6|5649.1|5646.7|101
1762313400000|2025-11-05 03:30:00|5651.9|5648.9|5653.5|5650.5|5654.2|5651.6|5650.6|5648.2|150
1762313700000|2025-11-05 03:35:00|5653.4|5650.4|5652.6|5649.6|5653.6|5650.8|5651|5648|96
1762314000000|2025-11-05 03:40:00|5652.5|5649.5|5655.7|5652.7|5655.8|5652.8|5651.6|5649|136
1762314300000|2025-11-05 03:45:00|5656|5653|5656.1|5653.1|5656.9|5654.4|5654.9|5652.3|239
1762314600000|2025-11-05 03:50:00|5656|5653|5655.1|5652.1|5656.7|5653.9|5654.5|5651.7|164
1762314900000|2025-11-05 03:55:00|5655|5652|5655.6|5652.6|5655.9|5653.1|5653.5|5650.9|142
1762315200000|2025-11-05 04:00:00|5655.5|5652.5|5655.9|5652.9|5656.5|5653.5|5654.6|5651.6|96
1762315500000|2025-11-05 04:05:00|5655.8|5652.8|5655.4|5652.4|5655.9|5653.2|5654.6|5651.8|78
1762315800000|2025-11-05 04:10:00|5655.5|5652.5|5655|5652|5655.5|5652.7|5654.2|5651.5|142
1762316100000|2025-11-05 04:15:00|5654.9|5651.9|5654.9|5651.9|5655.5|5653.1|5653.2|5650.7|105
1762316400000|2025-11-05 04:20:00|5654.2|5652.4|5655.9|5652.9|5655.9|5653.3|5654|5651.5|77
1762316700000|2025-11-05 04:25:00|5655.2|5653.4|5655.7|5652.7|5655.8|5653.4|5653.8|5651.1|108
1762317000000|2025-11-05 04:30:00|5655.6|5652.6|5656.3|5654.5|5657.6|5654.6|5655|5652.6|72
1762317300000|2025-11-05 04:35:00|5656.2|5654.4|5658|5655|5659|5656|5656.2|5653.8|99
1762317600000|2025-11-05 04:40:00|5658.2|5655.2|5659.3|5656.3|5659.7|5657.4|5657.8|5655.2|75
1762317900000|2025-11-05 04:45:00|5659.2|5656.2|5657.6|5654.6|5659.5|5656.5|5657.1|5654.6|49
1762318200000|2025-11-05 04:50:00|5657.7|5654.7|5656.4|5654.6|5658.1|5655.7|5656.4|5654.4|76
1762318500000|2025-11-05 04:55:00|5656.5|5654.7|5657.1|5654.1|5657.4|5655.2|5655.9|5654|79
1762318800000|2025-11-05 05:00:00|5657.2|5654.2|5655.4|5652.4|5657.5|5654.8|5655|5652.4|129
1762319100000|2025-11-05 05:05:00|5655.5|5652.5|5655.6|5653.8|5656|5654.2|5654.1|5651.8|83
1762319400000|2025-11-05 05:10:00|5655.7|5653.9|5657.6|5655.8|5658.5|5655.8|5655.7|5653.5|99
1762319700000|2025-11-05 05:15:00|5657.7|5655.9|5660|5657|5660.2|5657.5|5657.7|5655.2|103
1762320000000|2025-11-05 05:20:00|5660.1|5657.1|5661.8|5658.8|5662.5|5659.5|5659.5|5657.1|140
1762320300000|2025-11-05 05:25:00|5661.7|5658.7|5661.6|5658.6|5662.1|5659.4|5660.6|5658.1|102
1762320600000|2025-11-05 05:30:00|5661.3|5658.3|5660.5|5658.7|5662.1|5659.5|5660.4|5658|75
1762320900000|2025-11-05 05:35:00|5661.2|5658.2|5661.4|5658.4|5661.6|5659.4|5660.3|5658.1|37
1762321200000|2025-11-05 05:40:00|5661.2|5658.2|5659|5657.2|5661.2|5658.3|5657.8|5656|54
1762321500000|2025-11-05 05:45:00|5659.1|5657.3|5658|5655|5659.3|5657.5|5657.2|5654.9|61
1762321800000|2025-11-05 05:50:00|5657.4|5655.6|5655.8|5654|5657.4|5655.6|5655.5|5653.7|42
1762322100000|2025-11-05 05:55:00|5655.9|5654.1|5654.3|5651.3|5656.2|5654.2|5654.2|5651.3|63
1762322400000|2025-11-05 06:00:00|5654.4|5651.4|5655.9|5654.1|5655.9|5654.1|5653.5|5650.5|110
1762322700000|2025-11-05 06:05:00|5656.5|5653.5|5655.5|5653.7|5656.7|5654.4|5654.7|5652.5|80
1762323000000|2025-11-05 06:10:00|5655.4|5653.6|5656.3|5654.5|5657.4|5655|5655.4|5653|88
1762323300000|2025-11-05 06:15:00|5656.4|5654.6|5658.5|5655.5|5658.8|5655.9|5656.2|5654.4|140
1762323600000|2025-11-05 06:20:00|5658.4|5655.4|5657.9|5654.9|5658.9|5655.9|5656.6|5654.1|101
1762323900000|2025-11-05 06:25:00|5658|5655|5657.8|5656|5658.5|5656|5657.3|5654.3|59
1762324200000|2025-11-05 06:30:00|5658.1|5655.1|5655.4|5652.4|5658.1|5655.7|5654.9|5652.1|143
1762324500000|2025-11-05 06:35:00|5655.5|5652.5|5655.8|5654|5656.5|5654.2|5655.1|5652.4|87
1762324800000|2025-11-05 06:40:00|5656|5654.2|5655.3|5652.3|5656.6|5654.2|5654.5|5652.2|47
1762325100000|2025-11-05 06:45:00|5654.6|5652.8|5655.4|5653.6|5656.2|5653.7|5654.6|5652.4|31
1762325400000|2025-11-05 06:50:00|5655.5|5653.7|5655.5|5653.7|5656.2|5654.4|5655.3|5653|37
1762325700000|2025-11-05 06:55:00|5655.6|5653.8|5656.1|5653.1|5656.2|5654|5654.8|5652.5|69
1762326000000|2025-11-05 07:00:00|5656|5653|5654.4|5652.6|5656|5653.2|5652.9|5650.6|89
1762326300000|2025-11-05 07:05:00|5654.3|5652.5|5653.7|5650.7|5654.5|5652.6|5652.8|5650.4|139
1762326600000|2025-11-05 07:10:00|5653.1|5651.3|5653.3|5650.3|5654.6|5652|5653.1|5650.2|127
1762326900000|2025-11-05 07:15:00|5653.1|5650.1|5651|5648|5653.1|5650.1|5650.7|5647.7|126
1762327200000|2025-11-05 07:20:00|5650.9|5647.9|5651.6|5648.6|5652|5649.5|5650.7|5647.7|146
1762327500000|2025-11-05 07:25:00|5651.7|5648.7|5652.8|5651|5653.5|5651.1|5650.7|5648.1|120
1762327800000|2025-11-05 07:30:00|5652.6|5650.8|5652.5|5649.5|5653.9|5651.5|5651.5|5649|143
1762328100000|2025-11-05 07:35:00|5652.4|5649.4|5652|5649|5652.9|5650.5|5651.2|5648.4|110
1762328400000|2025-11-05 07:40:00|5652.1|5649.1|5652.3|5650.5|5653|5650.5|5651.5|5648.6|63
1762328700000|2025-11-05 07:45:00|5652.2|5650.4|5652.5|5649.5|5653.2|5650.7|5651.5|5649|101
1762329000000|2025-11-05 07:50:00|5652.6|5649.6|5653.8|5652|5655|5652.4|5652.1|5649.5|127
1762329300000|2025-11-05 07:55:00|5653.9|5652.1|5652.9|5649.9|5654.7|5652.2|5652.7|5649.7|149
1762329600000|2025-11-05 08:00:00|5653.1|5650.1|5654.6|5652.8|5655.1|5652.8|5651.6|5648.6|202
1762329900000|2025-11-05 08:05:00|5655.3|5652.3|5659.5|5657.7|5659.5|5657.7|5654.6|5652|176
1762330200000|2025-11-05 08:10:00|5659.4|5657.6|5659.1|5656.1|5660|5658.1|5658|5656.1|134
1762330500000|2025-11-05 08:15:00|5659.2|5656.2|5659.2|5657.4|5659.2|5657.4|5657.1|5654.6|170
1762330800000|2025-11-05 08:20:00|5659.1|5657.3|5657.5|5655.7|5659.2|5657.4|5655.6|5653.8|135
1762331100000|2025-11-05 08:25:00|5657.4|5655.6|5658.5|5656.7|5658.6|5656.8|5657.1|5655.3|108
1762331400000|2025-11-05 08:30:00|5658.4|5656.6|5658.1|5655.1|5659.6|5656.8|5657.1|5654.6|124
1762331700000|2025-11-05 08:35:00|5658|5655|5656.6|5654.8|5658.2|5656|5656.5|5654.1|113
1762332000000|2025-11-05 08:40:00|5657.2|5654.2|5656|5654.2|5658.1|5655.9|5655.1|5653.3|98
1762332300000|2025-11-05 08:45:00|5656.1|5654.3|5657.6|5654.6|5657.7|5655.2|5654.5|5652.7|102
1762332600000|2025-11-05 08:50:00|5657.7|5654.7|5658.5|5655.5|5658.5|5656.5|5657.2|5654.6|79
1762332900000|2025-11-05 08:55:00|5658.4|5655.4|5655.2|5653.4|5658.6|5656.1|5655.1|5652.6|129
1762333200000|2025-11-05 09:00:00|5655.1|5653.3|5656.6|5653.6|5656.6|5654.3|5653.6|5651.4|135
1762333500000|2025-11-05 09:05:00|5655.7|5653.9|5656.9|5655.1|5657.5|5655.7|5655.3|5653.5|90
1762333800000|2025-11-05 09:10:00|5656.8|5655|5653.8|5652|5657.3|5655|5653.6|5651.4|146
1762334100000|2025-11-05 09:15:00|5653.9|5652.1|5652.6|5649.6|5654.5|5652.1|5652|5649.5|121
1762334400000|2025-11-05 09:20:00|5652.3|5649.3|5652.4|5649.4|5653.4|5650.8|5651.6|5649.1|95
1762334700000|2025-11-05 09:25:00|5652.2|5649.2|5652.9|5649.9|5653|5650.1|5651.5|5648.5|82
1762335000000|2025-11-05 09:30:00|5653|5650|5651.5|5648.5|5653.2|5650.8|5650.5|5648.1|80
1762335300000|2025-11-05 09:35:00|5651.6|5648.6|5653.1|5650.1|5653.3|5650.9|5651.3|5648.6|99
1762335600000|2025-11-05 09:40:00|5652.5|5650.7|5651.5|5648.5|5653.3|5650.9|5650.5|5648|114
1762335900000|2025-11-05 09:45:00|5651.4|5648.4|5649.8|5646.8|5651.4|5648.4|5648.4|5646|154
1762336200000|2025-11-05 09:50:00|5649.7|5646.7|5648.6|5646.8|5649.7|5647.7|5648|5645.6|87
1762336500000|2025-11-05 09:55:00|5648.5|5646.7|5649.2|5646.2|5649.5|5647.2|5648.3|5646.1|53
1762336800000|2025-11-05 10:00:00|5649.1|5646.1|5646.8|5645|5649.4|5646.8|5645.7|5643.9|143
1762337100000|2025-11-05 10:05:00|5646.7|5644.9|5647.2|5645.4|5647.6|5645.4|5645.8|5643.6|119
1762337400000|2025-11-05 10:10:00|5647.3|5645.5|5645.8|5644|5647.9|5645.5|5645.3|5643.5|89
1762337700000|2025-11-05 10:15:00|5645.7|5643.9|5646.6|5644.8|5647.6|5644.9|5645.1|5643.3|80
1762338000000|2025-11-05 10:20:00|5646.7|5644.9|5647.1|5644.1|5647.6|5645|5646.2|5643.5|57
1762338300000|2025-11-05 10:25:00|5647|5644|5647.4|5645.6|5647.6|5645.6|5646.3|5643.3|56
1762338600000|2025-11-05 10:30:00|5647.5|5645.7|5648.9|5647.1|5649.3|5647.3|5647.5|5645.5|73
1762338900000|2025-11-05 10:35:00|5649|5647.2|5648.2|5646.4|5649|5647.2|5646.9|5645.1|62
1762339200000|2025-11-05 10:40:00|5648.3|5646.5|5648.6|5646.8|5649.4|5647.2|5648.1|5645.9|65
1762339500000|2025-11-05 10:45:00|5648.5|5646.7|5645.8|5644|5648.8|5647|5645.8|5643.6|102
1762339800000|2025-11-05 10:50:00|5645.9|5644.1|5645.6|5642.6|5646.5|5644.2|5645|5642.5|115
1762340100000|2025-11-05 10:55:00|5645.5|5642.5|5644.9|5643.1|5645.9|5643.7|5644|5641.9|78
1762340400000|2025-11-05 11:00:00|5645|5643.2|5643.5|5641.7|5645.7|5643.7|5643.4|5641.4|151
1762340700000|2025-11-05 11:05:00|5643.2|5641.4|5642|5639|5643.4|5641.5|5640.7|5638.2|86
1762341000000|2025-11-05 11:10:00|5641.9|5638.9|5641|5639.2|5642.4|5640.6|5640.8|5638.6|85
1762341300000|2025-11-05 11:15:00|5640.9|5637.9|5642.2|5639.2|5643.5|5641|5640|5637.6|154
1762341600000|2025-11-05 11:20:00|5642.3|5639.3|5642.9|5641.1|5643.6|5641.1|5642.2|5639.2|86
1762341900000|2025-11-05 11:25:00|5643.4|5640.4|5643.1|5640.1|5643.6|5641.5|5642.1|5639.7|131
1762342200000|2025-11-05 11:30:00|5643|5640|5642.1|5640.3|5643.7|5641.3|5641.9|5639.4|101
1762342500000|2025-11-05 11:35:00|5642.6|5639.6|5641.7|5638.7|5642.7|5639.7|5640.4|5637.4|104
1762342800000|2025-11-05 11:40:00|5641.8|5638.8|5642.5|5639.5|5643.1|5640.3|5641.8|5638.8|90
1762343100000|2025-11-05 11:45:00|5642.4|5639.4|5642.6|5639.6|5642.8|5639.8|5642.4|5639.4|33
1762343400000|2025-11-05 11:50:00|5642.5|5639.5|5641.2|5638.2|5642.5|5639.9|5641.1|5638.1|84
1762343700000|2025-11-05 11:55:00|5641.3|5638.3|5641.7|5639.9|5643|5640.5|5641.3|5638.3|80
1762344000000|2025-11-05 12:00:00|5642.3|5639.3|5641.2|5638.2|5642.6|5640.1|5640.6|5638|123
1762344300000|2025-11-05 12:05:00|5641.4|5638.4|5642|5640.2|5642.4|5640.6|5640.7|5638.4|90
1762344600000|2025-11-05 12:10:00|5641.9|5640.1|5644|5641|5644.2|5641.2|5641.2|5639.4|76
1762344900000|2025-11-05 12:15:00|5643.7|5640.7|5645.1|5643.3|5645.3|5643.5|5643|5640.4|89
1762345200000|2025-11-05 12:20:00|5645|5643.2|5644.4|5642.6|5645.8|5644|5643.9|5642.1|80
1762345500000|2025-11-05 12:25:00|5644.6|5642.8|5643.6|5641.8|5644.9|5642.9|5643.5|5641.3|77
1762345800000|2025-11-05 12:30:00|5643.3|5641.5|5645|5642|5645|5642.1|5642.7|5640.4|106
1762346100000|2025-11-05 12:35:00|5645.2|5642.2|5645.5|5642.5|5646.9|5644.3|5644.5|5641.9|144
1762346400000|2025-11-05 12:40:00|5645.6|5642.6|5645.5|5642.5|5645.6|5643.1|5643.8|5641.5|96
1762346700000|2025-11-05 12:45:00|5645.4|5642.4|5645.5|5642.5|5646.5|5644.1|5644.8|5642.4|137
1762347000000|2025-11-05 12:50:00|5645.4|5642.4|5647|5644|5647.5|5644.5|5645.3|5642.3|73
1762347300000|2025-11-05 12:55:00|5647.1|5644.1|5647.8|5646|5648.9|5646.4|5646.6|5643.6|121
1762347600000|2025-11-05 13:00:00|5647.7|5645.9|5650.3|5647.3|5650.4|5648|5647|5644.5|133
1762347900000|2025-11-05 13:05:00|5650.1|5647.1|5648.6|5645.6|5651.5|5649|5647.9|5645.6|150
1762348200000|2025-11-05 13:10:00|5648.5|5645.5|5648.4|5644.4|5649.7|5646.7|5647.1|5644|145
1762348500000|2025-11-05 13:15:00|5649.9|5645.9|5645.1|5642.1|5649.9|5645.9|5645|5642|223
1762348800000|2025-11-05 13:20:00|5645.2|5642.2|5645.8|5644|5647.1|5644.4|5643.6|5640.6|168
1762349100000|2025-11-05 13:25:00|5646.4|5643.4|5645.7|5643.9|5646.6|5644.1|5644.4|5642.1|159
1762349400000|2025-11-05 13:30:00|5645.6|5643.8|5642.5|5640.7|5646.5|5644.1|5642.5|5640.2|220
1762349700000|2025-11-05 13:35:00|5643.1|5640.1|5645.5|5642.5|5646.3|5643.9|5642.4|5639.9|166
1762350000000|2025-11-05 13:40:00|5645.4|5642.4|5644.5|5642.7|5646.1|5643.6|5644.3|5641.6|175
1762350300000|2025-11-05 13:45:00|5644.6|5642.8|5643.7|5641.9|5645.6|5643.5|5643.6|5641.4|146
1762350600000|2025-11-05 13:50:00|5643.4|5641.6|5645.5|5643.7|5646|5644.2|5643.3|5641|129
1762350900000|2025-11-05 13:55:00|5645.4|5643.6|5644.4|5642.6|5645.9|5643.8|5644.1|5642.3|90
1762351200000|2025-11-05 14:00:00|5644.3|5642.5|5641.6|5639.8|5644.4|5642.6|5640.4|5638.5|174
1762351500000|2025-11-05 14:05:00|5641.7|5639.9|5644|5641|5644.1|5641.6|5641.2|5639.2|163
1762351800000|2025-11-05 14:10:00|5644.1|5641.1|5642.5|5640.7|5644.6|5642.2|5642.2|5640.4|120
1762352100000|2025-11-05 14:15:00|5642.4|5640.6|5641.6|5639.8|5643.6|5641.2|5641.5|5639.7|134
1762352400000|2025-11-05 14:20:00|5641.5|5639.7|5642.6|5640.8|5643.5|5641.2|5641.5|5639.7|132
1762352700000|2025-11-05 14:25:00|5642.9|5641.1|5642.5|5640.7|5644.6|5642.7|5642.5|5640.4|149
1762353000000|2025-11-05 14:30:00|5642.4|5640.6|5643.8|5642|5644.6|5642.8|5642.3|5640.5|172
1762353300000|2025-11-05 14:35:00|5643.9|5642.1|5649|5646|5650.1|5647.1|5643.8|5642|225
1762353600000|2025-11-05 14:40:00|5648.9|5645.9|5648.6|5645.6|5650.4|5648.1|5648|5645|184
1762353900000|2025-11-05 14:45:00|5648.7|5645.7|5651.5|5649.7|5652.6|5649.8|5648.4|5645.6|248
1762354200000|2025-11-05 14:50:00|5651.4|5649.6|5653.6|5650.6|5654.6|5651.6|5650|5647.4|242
1762354500000|2025-11-05 14:55:00|5653.8|5650.8|5652.3|5648.3|5653.8|5650.9|5650.9|5648.1|199
1762354800000|2025-11-05 15:00:00|5652.4|5648.4|5646|5643|5652.4|5648.4|5641.1|5638.5|428
1762355100000|2025-11-05 15:05:00|5646.1|5643.1|5648.8|5645.8|5650.5|5647.5|5645.2|5642.2|371
1762355400000|2025-11-05 15:10:00|5649.2|5646.2|5644.9|5643.1|5649.2|5646.2|5644.5|5642.3|365
1762355700000|2025-11-05 15:15:00|5645.4|5642.4|5649.1|5646.1|5651.5|5648.5|5644.9|5642.4|272
1762356000000|2025-11-05 15:20:00|5649|5646|5653.2|5651.4|5654.2|5651.4|5647.3|5644.4|240
1762356300000|2025-11-05 15:25:00|5653.1|5651.3|5655.9|5652.9|5658.7|5656.3|5652.2|5649.9|296
1762356600000|2025-11-05 15:30:00|5655.6|5652.6|5653.7|5651.9|5657.1|5655.2|5653.6|5651.3|250
1762356900000|2025-11-05 15:35:00|5653.6|5651.8|5652.9|5651.1|5654.3|5652.1|5651.2|5649.3|187
1762357200000|2025-11-05 15:40:00|5653|5651.2|5650.5|5648.7|5653.7|5651.5|5650.4|5647.9|213
1762357500000|2025-11-05 15:45:00|5650.4|5648.6|5651.2|5649.4|5653|5650.6|5650.1|5647.7|170
1762357800000|2025-11-05 15:50:00|5651.3|5649.5|5653.7|5651.9|5654|5652.1|5650.5|5648.7|207
1762358100000|2025-11-05 15:55:00|5653.6|5651.8|5655.4|5653.6|5655.7|5653.6|5653|5651|200
1762358400000|2025-11-05 16:00:00|5655.3|5653.5|5650.5|5648.7|5655.6|5653.6|5649.5|5647.7|235
1762358700000|2025-11-05 16:05:00|5650.4|5648.6|5654.5|5651.5|5654.6|5651.6|5650.1|5648.3|231
1762359000000|2025-11-05 16:10:00|5654.3|5651.3|5653.5|5651.7|5654.9|5652.6|5652.9|5650.9|234
1762359300000|2025-11-05 16:15:00|5653.6|5651.8|5653.5|5651.7|5654.7|5652.9|5652.5|5650.7|173
1762359600000|2025-11-05 16:20:00|5653.4|5651.6|5655.1|5652.1|5655.1|5652.6|5652.5|5650.2|183
1762359900000|2025-11-05 16:25:00|5655|5652|5656|5654.2|5657.5|5655|5654.7|5652|210
1762360200000|2025-11-05 16:30:00|5655.9|5654.1|5658|5655|5658|5655|5655.4|5652.6|136
1762360500000|2025-11-05 16:35:00|5658.2|5655.2|5658.5|5656.7|5658.7|5656.7|5655.9|5653.4|207
1762360800000|2025-11-05 16:40:00|5658.6|5656.8|5659.5|5656.5|5659.5|5657|5656.8|5654.4|187
1762361100000|2025-11-05 16:45:00|5659.6|5656.6|5661.5|5659.7|5662|5660.2|5658.3|5656.1|181
1762361400000|2025-11-05 16:50:00|5661.6|5659.8|5662.4|5660.6|5664.1|5661.5|5661.6|5659.2|183
1762361700000|2025-11-05 16:55:00|5662.1|5660.3|5662.6|5660.8|5663.6|5661.8|5661.6|5659.8|166
1762362000000|2025-11-05 17:00:00|5662.7|5660.9|5663|5661.2|5664.5|5662.7|5661.8|5660|151
1762362300000|2025-11-05 17:05:00|5662.9|5661.1|5663.5|5660.5|5663.9|5661.8|5662.3|5660|98
1762362600000|2025-11-05 17:10:00|5663.6|5660.6|5664.5|5661.5|5664.5|5662.2|5662.5|5659.9|179
1762362900000|2025-11-05 17:15:00|5664.4|5661.4|5663.6|5660.6|5664.4|5662.2|5662.6|5660.5|117
1762363200000|2025-11-05 17:20:00|5663.5|5660.5|5661.5|5659.7|5663.5|5660.9|5661|5658.7|118
1762363500000|2025-11-05 17:25:00|5661.4|5659.6|5661.8|5658.8|5662.3|5660|5661.1|5658.1|121
1762363800000|2025-11-05 17:30:00|5661.9|5658.9|5662.6|5660.8|5663.4|5661|5660.8|5658.3|121
1762364100000|2025-11-05 17:35:00|5663.1|5660.1|5663.7|5661.9|5664.3|5661.9|5662.7|5659.8|104
1762364400000|2025-11-05 17:40:00|5664.2|5661.2|5663.3|5660.3|5664.3|5662|5662.4|5660.1|85
1762364700000|2025-11-05 17:45:00|5662.6|5660.8|5661|5659.2|5663.2|5660.9|5659.6|5657.3|134
1762365000000|2025-11-05 17:50:00|5661.1|5659.3|5660.9|5659.1|5662.1|5659.7|5660.7|5658.4|111
1762365300000|2025-11-05 17:55:00|5661|5659.2|5661.7|5658.7|5661.9|5659.4|5660.2|5658|103
1762365600000|2025-11-05 18:00:00|5661.6|5658.6|5662.5|5659.5|5662.6|5659.6|5660.6|5657.6|135
1762365900000|2025-11-05 18:05:00|5662.6|5659.6|5662.1|5659.1|5663|5660.2|5661.4|5658.9|88
1762366200000|2025-11-05 18:10:00|5662.2|5659.2|5661.8|5660|5662.6|5660.3|5660.6|5658.1|70
1762366500000|2025-11-05 18:15:00|5661.7|5659.9|5663|5660|5663.2|5660.7|5661.5|5659.1|41
1762366800000|2025-11-05 18:20:00|5662.4|5660.6|5662|5660.2|5663.1|5660.8|5662|5659.6|38
1762367100000|2025-11-05 18:25:00|5661.9|5660.1|5664.5|5661.5|5664.7|5661.8|5661.9|5659.5|68
1762367400000|2025-11-05 18:30:00|5664.6|5661.6|5664.4|5662.6|5665.1|5662.6|5663.3|5660.9|81
1762367700000|2025-11-05 18:35:00|5665.1|5662.1|5664.5|5662.7|5666.1|5663.6|5664.4|5662|79
1762368000000|2025-11-05 18:40:00|5664.4|5662.6|5664.5|5662.7|5665.2|5662.8|5663.6|5661.2|53
1762368300000|2025-11-05 18:45:00|5665|5662|5663|5661.2|5665.1|5662.6|5663|5660.6|56
1762368600000|2025-11-05 18:50:00|5663.1|5661.3|5663.5|5661.7|5664.2|5661.7|5662.7|5660.1|39
1762368900000|2025-11-05 18:55:00|5664.2|5661.2|5663.4|5661.6|5664.2|5661.7|5662.8|5660.5|83
1762369200000|2025-11-05 19:00:00|5663.2|5661.4|5664.6|5661.6|5664.6|5662.2|5662.6|5660.1|57
1762369500000|2025-11-05 19:05:00|5664.5|5661.5|5663.9|5660.9|5665.2|5662.7|5663.5|5660.9|69
1762369800000|2025-11-05 19:10:00|5664|5661|5663.7|5660.7|5664.5|5661.8|5662.9|5660.5|64
1762370100000|2025-11-05 19:15:00|5663.1|5661.3|5664.1|5661.1|5664.2|5661.7|5662.7|5659.7|71
1762370400000|2025-11-05 19:20:00|5664.2|5661.2|5664.1|5661.1|5664.7|5662.2|5663.5|5661|52
1762370700000|2025-11-05 19:25:00|5664.2|5661.2|5664.4|5661.4|5664.6|5662.1|5663.5|5661|65
1762371000000|2025-11-05 19:30:00|5663.7|5661.9|5665.1|5662.1|5665.3|5662.9|5663.7|5661.1|65
1762371300000|2025-11-05 19:35:00|5665|5662|5665.5|5663.7|5666.1|5663.8|5664.3|5661.9|44
1762371600000|2025-11-05 19:40:00|5665.6|5663.8|5664.9|5663.1|5666.3|5663.8|5664.6|5662.6|64
1762371900000|2025-11-05 19:45:00|5665|5663.2|5664|5662.2|5665|5663.2|5663.8|5662|50
1762372200000|2025-11-05 19:50:00|5663.9|5662.1|5663.6|5661.8|5664.4|5662.6|5663|5660.7|52
1762372500000|2025-11-05 19:55:00|5663.7|5661.9|5662|5659|5664.2|5662.2|5661.5|5659|126
1762372800000|2025-11-05 20:00:00|5662.1|5659.1|5664.1|5661.1|5664.2|5661.2|5662|5659.1|59
1762373100000|2025-11-05 20:05:00|5664|5661|5665.6|5662.6|5665.6|5662.6|5664|5661|30
1762373400000|2025-11-05 20:10:00|5665.8|5662.8|5666.6|5663.6|5666.7|5663.7|5665.8|5662.8|36
1762373700000|2025-11-05 20:15:00|5665.7|5662.7|5666.1|5663.1|5666.7|5664|5665.6|5662.6|42
1762374000000|2025-11-05 20:20:00|5666|5663|5666.4|5663.4|5667|5664.1|5665.7|5663|41
1762374300000|2025-11-05 20:25:00|5665.7|5663.9|5665.4|5662.4|5666.6|5663.9|5664.3|5662|59
1762374600000|2025-11-05 20:30:00|5665.1|5662.1|5665.2|5662.2|5666|5663.4|5664.6|5662|64
1762374900000|2025-11-05 20:35:00|5665.5|5662.5|5665.5|5662.5|5665.6|5662.6|5665.1|5662.1|29
1762375200000|2025-11-05 20:40:00|5665.6|5662.6|5665.6|5662.6|5666.1|5663.1|5665.4|5662.4|38
1762375500000|2025-11-05 20:45:00|5665.7|5662.7|5664.7|5661.7|5665.7|5662.7|5664.6|5661.6|22
1762375800000|2025-11-05 20:50:00|5664.6|5661.6|5664.6|5661.6|5664.8|5661.8|5664.5|5661.5|15
1762376100000|2025-11-05 20:55:00|5664.5|5661.5|5663.8|5660.8|5664.7|5661.8|5663.5|5660.7|62
1762376400000|2025-11-05 21:00:00|5663.7|5660.7|5662.7|5659.7|5663.7|5660.7|5661.1|5658.1|55
1762376700000|2025-11-05 21:05:00|5662.9|5659.9|5662.3|5660.5|5663.6|5661.2|5662.3|5659.9|32
1762377000000|2025-11-05 21:10:00|5662|5660.2|5663.1|5660.1|5663.1|5660.2|5661.5|5659.1|24
1762377300000|2025-11-05 21:15:00|5663|5660|5663.1|5660.1|5663.2|5660.2|5662.9|5659.9|20
1762377600000|2025-11-05 21:20:00|5662.5|5660.7|5663.6|5660.6|5663.6|5660.7|5661.8|5659.5|29
1762377900000|2025-11-05 21:25:00|5663.7|5660.7|5663.6|5660.6|5664.1|5661.1|5663.4|5660.4|30
1762378200000|2025-11-05 21:30:00|5663.5|5660.5|5665.3|5662.3|5665.4|5662.4|5663.5|5660.5|30
1762378500000|2025-11-05 21:35:00|5665.2|5662.2|5665.6|5662.6|5665.6|5663.4|5664.8|5662.2|19
1762378800000|2025-11-05 21:40:00|5665.5|5662.5|5664.5|5662.7|5665.6|5663.1|5664.4|5662.4|24
1762379100000|2025-11-05 21:45:00|5664.6|5662.8|5665.1|5662.1|5665.8|5663.5|5664.6|5662.1|60
1762379400000|2025-11-05 21:50:00|5665.2|5662.2|5664.7|5661.7|5665.2|5662.2|5664.6|5661.6|53
1762379700000|2025-11-05 21:55:00|5665.6|5660.8|5664.7|5659.4|5666|5661.2|5664.5|5659.4|117
1762380000000|2025-11-05 22:00:00|5663.1|5657.3|5658.2|5652.4|5663.1|5657.3|5654.9|5649.1|12
1762380300000|2025-11-05 22:05:00|5661.1|5655.3|5663.3|5657.5|5665.4|5659.6|5659.6|5653.8|60
1762380600000|2025-11-05 22:10:00|5662.7|5656.9|5663.1|5657.3|5663.5|5657.7|5661.1|5655.3|150
1762380900000|2025-11-05 22:15:00|5662.9|5657.1|5664.4|5658.6|5664.4|5658.6|5661.7|5655.9|59
1762381200000|2025-11-05 22:20:00|5664.3|5658.5|5664.3|5658.5|5664.8|5659|5664|5658.2|39
1762381500000|2025-11-05 22:25:00|5664.5|5658.7|5665|5660.2|5665.9|5660.5|5664.4|5658.6|51
1762381800000|2025-11-05 22:30:00|5665.4|5660.1|5666|5660.2|5666.1|5660.8|5665.2|5660.1|78
1762382100000|2025-11-05 22:35:00|5665.8|5660.3|5666.9|5661.1|5667.5|5661.7|5665.8|5660.2|148
1762382400000|2025-11-05 22:40:00|5667|5661.2|5666.1|5660.3|5668|5662.5|5665.2|5659.6|164
1762382700000|2025-11-05 22:45:00|5665.3|5660.5|5664.7|5659.7|5666.2|5660.7|5664.3|5658.9|98
1762383000000|2025-11-05 22:50:00|5664.5|5659.8|5664|5658.2|5664.8|5659.8|5663.4|5657.9|100
1762383300000|2025-11-05 22:55:00|5663.9|5658.1|5664.1|5659.3|5664.8|5659.5|5663.4|5658|95
1762383600000|2025-11-05 23:00:00|5664.2|5659.4|5663.7|5658.9|5665.8|5660|5662.8|5658|89
1762383900000|2025-11-05 23:05:00|5662.8|5659.8|5664.3|5661.3|5664.6|5661.6|5662.8|5659.8|57
1762384200000|2025-11-05 23:10:00|5664.4|5661.4|5665.5|5662.5|5665.8|5662.8|5664.3|5661.3|43
1762384500000|2025-11-05 23:15:00|5665.6|5662.6|5666.1|5663.1|5666.2|5663.2|5665.5|5662.5|21
1762384800000|2025-11-05 23:20:00|5666.2|5663.2|5665.5|5662.5|5666.2|5663.2|5665.4|5662.4|25
1762385100000|2025-11-05 23:25:00|5665.3|5662.3|5666.1|5663.1|5666.2|5663.2|5665.2|5662.2|43
1762385400000|2025-11-05 23:30:00|5666.7|5663.7|5667|5664|5667.1|5664.1|5666.3|5663.3|33
1762385700000|2025-11-05 23:35:00|5667.1|5664.1|5666.9|5663.9|5667.1|5664.6|5666|5663.6|30
1762386000000|2025-11-05 23:40:00|5666.8|5663.8|5667.5|5664.5|5667.6|5664.6|5666|5663.6|35
1762386300000|2025-11-05 23:45:00|5667.6|5664.6|5668.2|5665.2|5668.3|5665.3|5667.5|5664.5|39
1762386600000|2025-11-05 23:50:00|5668.1|5665.1|5668.1|5665.1|5668.2|5665.2|5667.5|5664.5|47
1762386900000|2025-11-05 23:55:00|5668|5665|5667.9|5664.9|5668.2|5665.2|5667.8|5664.8|32
1762387200000|2025-11-06 00:00:00|5668|5665|5665.9|5662.9|5668|5665|5665.4|5662.4|66
1762387500000|2025-11-06 00:05:00|5665.3|5663.5|5666|5663|5666.7|5663.7|5665.3|5662.9|66
1762387800000|2025-11-06 00:10:00|5665.8|5662.8|5665|5663.2|5666.2|5663.7|5663.8|5662|71
1762388100000|2025-11-06 00:15:00|5665.6|5662.6|5666|5664.2|5666.2|5664.2|5664.7|5662.5|45
1762388400000|2025-11-06 00:20:00|5666.1|5664.3|5666.4|5663.4|5667.4|5664.5|5666.1|5663.4|48
1762388700000|2025-11-06 00:25:00|5666.5|5663.5|5664.6|5661.6|5666.5|5664.5|5663.6|5660.9|86
1762389000000|2025-11-06 00:30:00|5664.7|5661.7|5664|5661|5665.2|5662.2|5662.4|5659.6|112
1762389300000|2025-11-06 00:35:00|5663.9|5660.9|5665|5662|5665.4|5662.8|5663.6|5660.9|63
1762389600000|2025-11-06 00:40:00|5665.1|5662.1|5663.8|5662|5665.2|5662.6|5663.1|5660.6|64
1762389900000|2025-11-06 00:45:00|5663.9|5662.1|5663.9|5660.9|5665.6|5663.2|5662.9|5660.4|74
1762390200000|2025-11-06 00:50:00|5663.8|5660.8|5662.6|5659.6|5663.8|5660.8|5661.1|5659|105
1762390500000|2025-11-06 00:55:00|5661.9|5660.1|5664|5662.2|5664.3|5662.5|5661.9|5659.6|116
1762390800000|2025-11-06 01:00:00|5663.8|5662|5659.4|5657.6|5664|5662.2|5658.9|5656.6|160
1762391100000|2025-11-06 01:05:00|5659.3|5657.5|5659.5|5656.5|5660.6|5658.7|5658.4|5655.9|117
1762391400000|2025-11-06 01:10:00|5659.4|5656.4|5658.6|5656.8|5659.4|5657.2|5657.5|5654.9|95
1762391700000|2025-11-06 01:15:00|5658.5|5656.7|5661.5|5658.5|5661.6|5659.7|5658.5|5656.7|97
1762392000000|2025-11-06 01:20:00|5660.8|5659|5663|5660|5663.8|5661|5660.8|5658.5|133
1762392300000|2025-11-06 01:25:00|5663.1|5660.1|5661.9|5658.9|5663.1|5660.5|5660.5|5657.5|115
1762392600000|2025-11-06 01:30:00|5662|5659|5662|5660.2|5663.7|5661.3|5661.6|5659|119
1762392900000|2025-11-06 01:35:00|5662.7|5659.7|5661.9|5658.9|5662.7|5660.4|5660.8|5658.4|120
1762393200000|2025-11-06 01:40:00|5662|5659|5661.6|5658.6|5662.1|5659.1|5660.5|5657.9|80
1762393500000|2025-11-06 01:45:00|5661.7|5658.7|5661.6|5659.8|5663.1|5660.1|5661|5658.5|115
1762393800000|2025-11-06 01:50:00|5661.5|5659.7|5663.6|5661.8|5663.6|5661.8|5660.8|5659|95
1762394100000|2025-11-06 01:55:00|5663.5|5661.7|5666.3|5664.5|5666.5|5664.6|5663.5|5661.7|96
1762394400000|2025-11-06 02:00:00|5666.5|5664.7|5666.1|5664.3|5666.5|5664.7|5664.1|5662.3|118
1762394700000|2025-11-06 02:05:00|5666.2|5664.4|5666.4|5664.6|5666.6|5664.8|5664.9|5663.1|57
1762395000000|2025-11-06 02:10:00|5666.3|5664.5|5665.5|5663.7|5667.1|5664.7|5665.3|5662.9|75
1762395300000|2025-11-06 02:15:00|5666.1|5663.1|5668.2|5666.4|5668.5|5666.7|5665.5|5663.1|88
1762395600000|2025-11-06 02:20:00|5668|5666.2|5668.4|5666.6|5668.6|5666.8|5667.3|5665.5|66
1762395900000|2025-11-06 02:25:00|5668.5|5666.7|5667.3|5665.5|5668.5|5666.7|5666.3|5664.5|73
1762396200000|2025-11-06 02:30:00|5667.5|5665.7|5667.9|5666.1|5668.2|5666.4|5666.2|5664.4|92
1762396500000|2025-11-06 02:35:00|5668.4|5665.4|5667|5665.2|5668.4|5666.5|5666.4|5664.1|85
1762396800000|2025-11-06 02:40:00|5667.1|5665.3|5667|5665.2|5668.6|5666.1|5666.4|5664.6|73
1762397100000|2025-11-06 02:45:00|5667.1|5665.3|5666|5664.2|5667.2|5665.4|5665.9|5664.1|62
1762397400000|2025-11-06 02:50:00|5665.9|5664.1|5665|5663.2|5666.9|5664.7|5665|5663.2|61
1762397700000|2025-11-06 02:55:00|5665.1|5663.3|5665.4|5663.6|5666.6|5664.3|5664.8|5662.7|65
1762398000000|2025-11-06 03:00:00|5665.3|5663.5|5663.7|5660.7|5666.2|5664.1|5663.3|5660.7|60
1762398300000|2025-11-06 03:05:00|5663.6|5660.6|5665.5|5663.7|5666.5|5664.3|5662.4|5660.2|108
1762398600000|2025-11-06 03:10:00|5665.1|5663.3|5664.9|5663.1|5665.6|5663.8|5664.4|5662.5|56
1762398900000|2025-11-06 03:15:00|5665|5663.2|5664.1|5662.3|5665.8|5664|5664|5662.2|59
1762399200000|2025-11-06 03:20:00|5664.2|5662.4|5665.2|5662.2|5665.7|5662.9|5663.4|5661.3|79
1762399500000|2025-11-06 03:25:00|5665.1|5662.1|5664.6|5662.8|5665.2|5662.8|5663|5660.6|86
1762399800000|2025-11-06 03:30:00|5664.7|5662.9|5664|5662.2|5665.6|5663.2|5663.8|5661.4|80
1762400100000|2025-11-06 03:35:00|5664.6|5661.6|5663.3|5661.5|5664.7|5662.2|5663.1|5660.9|61
1762400400000|2025-11-06 03:40:00|5663.2|5661.4|5664.7|5661.7|5664.9|5662.8|5662.9|5660.6|75
1762400700000|2025-11-06 03:45:00|5664.8|5661.8|5664.6|5662.8|5665|5662.8|5663.5|5661.2|61
1762401000000|2025-11-06 03:50:00|5665.2|5662.2|5663|5661.2|5665.2|5662.2|5662.8|5660.5|43
1762401300000|2025-11-06 03:55:00|5662.9|5661.1|5663.8|5662|5664.1|5662|5662.9|5660.5|57
1762401600000|2025-11-06 04:00:00|5663.6|5661.8|5665.1|5662.1|5665.1|5662.7|5663.2|5660.9|40
1762401900000|2025-11-06 04:05:00|5665.4|5662.4|5668.9|5665.9|5669.1|5666.8|5665.1|5662.4|90
1762402200000|2025-11-06 04:10:00|5668.2|5666.4|5669|5666|5669.2|5666.8|5666.8|5664.9|55
1762402500000|2025-11-06 04:15:00|5669.1|5666.1|5669.1|5667.3|5670.2|5668|5668|5665.8|59
1762402800000|2025-11-06 04:20:00|5669|5667.2|5668|5665|5669.2|5667.2|5667.4|5665|45
1762403100000|2025-11-06 04:25:00|5667.9|5664.9|5668.3|5665.3|5668.4|5666|5666.8|5664.4|81
1762403400000|2025-11-06 04:30:00|5668.4|5665.4|5667.5|5665.7|5669.5|5667.1|5667.2|5665.4|46
1762403700000|2025-11-06 04:35:00|5667.4|5665.6|5667.5|5665.7|5667.6|5665.8|5666.9|5665.1|22
1762404000000|2025-11-06 04:40:00|5667.6|5665.8|5667.4|5665.6|5668|5666.2|5667.3|5665.5|19
1762404300000|2025-11-06 04:45:00|5667.3|5665.5|5666.1|5664.3|5667.5|5665.7|5666|5664.1|39
1762404600000|2025-11-06 04:50:00|5666.2|5664.4|5665.4|5663.6|5666.6|5664.5|5665.3|5663.5|53
1762404900000|2025-11-06 04:55:00|5665.7|5663.9|5666.5|5664.7|5666.5|5664.7|5665|5663.2|54
1762405200000|2025-11-06 05:00:00|5666.4|5664.6|5665.3|5663.5|5666.5|5664.7|5665|5663.2|68
1762405500000|2025-11-06 05:05:00|5665.4|5663.6|5665.1|5663.3|5665.4|5663.6|5664.3|5662.5|63
1762405800000|2025-11-06 05:10:00|5665|5663.2|5665.3|5663.5|5665.4|5663.6|5664.4|5662.6|34
1762406100000|2025-11-06 05:15:00|5665.4|5663.6|5667.7|5664.7|5667.8|5665.1|5665.4|5663.5|27
1762406400000|2025-11-06 05:20:00|5667.6|5664.6|5667.7|5664.7|5668.1|5665.8|5667.1|5664.6|31
1762406700000|2025-11-06 05:25:00|5667.6|5664.6|5666.5|5663.5|5667.6|5664.6|5666|5663.4|68
1762407000000|2025-11-06 05:30:00|5666.4|5663.4|5664.8|5663|5666.5|5664|5664.4|5662|89
1762407300000|2025-11-06 05:35:00|5665.3|5662.3|5663.4|5661.6|5665.5|5663|5663.1|5660.7|93
1762407600000|2025-11-06 05:40:00|5663.3|5661.5|5663|5660|5664|5661.5|5662|5659.5|71
1762407900000|2025-11-06 05:45:00|5662.9|5659.9|5662.6|5659.6|5663.3|5660.6|5662|5659.6|84
1762408200000|2025-11-06 05:50:00|5662.5|5659.5|5661|5658|5662.5|5659.7|5660.6|5657.6|51
1762408500000|2025-11-06 05:55:00|5661.1|5658.1|5661.1|5658.1|5661.6|5659|5660.3|5657.8|94
1762408800000|2025-11-06 06:00:00|5660.6|5657.6|5664|5661|5664.9|5661.9|5660.5|5657.5|111
1762409100000|2025-11-06 06:05:00|5664.1|5661.1|5663.6|5660.6|5665.1|5662.7|5662.9|5660.4|115
1762409400000|2025-11-06 06:10:00|5663.5|5660.5|5662.4|5660.6|5663.7|5661.2|5661.7|5659.4|136
1762409700000|2025-11-06 06:15:00|5662.2|5660.4|5662.3|5660.5|5663.9|5661.4|5662.1|5660|90
1762410000000|2025-11-06 06:20:00|5662.2|5660.4|5661.4|5659.6|5662.5|5660.4|5661|5658.7|99
1762410300000|2025-11-06 06:25:00|5661.3|5659.5|5661.6|5658.6|5663.1|5660.6|5660.9|5658.5|84
1762410600000|2025-11-06 06:30:00|5661|5659.2|5661.1|5659.3|5662.1|5660.1|5660.9|5658.5|55
1762410900000|2025-11-06 06:35:00|5661.2|5659.4|5662|5659|5662.6|5660.1|5661|5658.7|46
1762411200000|2025-11-06 06:40:00|5661.3|5659.5|5661.5|5659.7|5661.7|5659.7|5660|5657.9|54
1762411500000|2025-11-06 06:45:00|5661.4|5659.6|5660|5658.2|5661.4|5659.6|5659.4|5657.1|39
1762411800000|2025-11-06 06:50:00|5659.8|5658|5657.8|5656|5659.8|5658|5657.7|5655.9|46
1762412100000|2025-11-06 06:55:00|5657.9|5656.1|5657.5|5655.7|5658|5656.2|5656.8|5655|61
1762412400000|2025-11-06 07:00:00|5657.4|5655.6|5658.8|5657|5659.4|5657.6|5657.4|5655.6|72
1762412700000|2025-11-06 07:05:00|5659.1|5657.3|5659.6|5657.8|5660.1|5658.3|5658.1|5656.3|64
1762413000000|2025-11-06 07:10:00|5659.5|5657.7|5660.3|5658.5|5660.5|5658.7|5658.3|5656.5|89
1762413300000|2025-11-06 07:15:00|5660.2|5658.4|5660.5|5658.7|5660.7|5658.9|5659.8|5658|53
1762413600000|2025-11-06 07:20:00|5660.6|5658.8|5661.8|5660|5661.9|5660.1|5660.5|5658.5|123
1762413900000|2025-11-06 07:25:00|5661.7|5659.9|5660.5|5658.7|5662.3|5660.5|5660.5|5658.1|95
1762414200000|2025-11-06 07:30:00|5660.6|5658.8|5658.7|5655.7|5661.4|5659|5658.6|5655.6|126
1762414500000|2025-11-06 07:35:00|5658.8|5655.8|5658.4|5656.6|5659.7|5657.3|5656.9|5654.5|108
1762414800000|2025-11-06 07:40:00|5659.1|5656.1|5658.4|5656.6|5659.2|5656.9|5657.5|5655.1|125
1762415100000|2025-11-06 07:45:00|5658.5|5656.7|5658.7|5656.9|5659.8|5657|5657.3|5655|182
1762415400000|2025-11-06 07:50:00|5658.8|5657|5659|5656|5659.9|5657.6|5657.7|5655.4|159
1762415700000|2025-11-06 07:55:00|5658.9|5655.9|5660.1|5657.1|5661.5|5658.5|5657.9|5655.4|217
1762416000000|2025-11-06 08:00:00|5660|5657|5658.6|5655.6|5661.5|5658.9|5658.2|5655.5|315
1762416300000|2025-11-06 08:05:00|5658.7|5655.7|5658.4|5655.4|5660|5657|5658.1|5655.1|165
1762416600000|2025-11-06 08:10:00|5658.5|5655.5|5657|5654|5659.4|5656.8|5656.3|5653.5|84
1762416900000|2025-11-06 08:15:00|5656.4|5654.6|5655.1|5653.3|5657.6|5655.1|5654.9|5652.4|137
1762417200000|2025-11-06 08:20:00|5655|5653.2|5656.2|5653.2|5656.6|5654.1|5655|5652.3|143
1762417500000|2025-11-06 08:25:00|5655.6|5653.8|5657.5|5654.5|5658.7|5656.3|5655.6|5653.4|146
1762417800000|2025-11-06 08:30:00|5657.2|5655.4|5655.7|5652.7|5658.1|5655.5|5655.3|5652.7|129
1762418100000|2025-11-06 08:35:00|5655.6|5652.6|5654|5651|5656.1|5653.7|5653.9|5650.9|135
1762418400000|2025-11-06 08:40:00|5654.2|5651.2|5652.1|5650.3|5654.6|5651.9|5652.1|5649.6|155
1762418700000|2025-11-06 08:45:00|5652|5650.2|5656.6|5653.6|5656.6|5654.1|5651.8|5649.5|141
1762419000000|2025-11-06 08:50:00|5656.7|5653.7|5661.5|5658.5|5661.6|5658.6|5655.4|5652.9|190
1762419300000|2025-11-06 08:55:00|5661.6|5658.6|5666.2|5664.4|5667.7|5665|5661.6|5658.6|235
1762419600000|2025-11-06 09:00:00|5666.1|5664.3|5667|5664|5667.9|5665.5|5664.5|5661.5|261
1762419900000|2025-11-06 09:05:00|5666.8|5663.8|5665.9|5662.9|5667|5664.2|5664.4|5661.9|178
1762420200000|2025-11-06 09:10:00|5666|5663|5663|5660|5666|5663.6|5662.5|5659.9|136
1762420500000|2025-11-06 09:15:00|5662.7|5659.7|5661.2|5659.4|5663.1|5660.7|5661|5658.9|163
1762420800000|2025-11-06 09:20:00|5661.3|5659.5|5659.5|5657.7|5662|5659.7|5659.3|5657.4|115
1762421100000|2025-11-06 09:25:00|5659.6|5657.8|5663.4|5661.6|5663.8|5662|5659.3|5657.5|94
1762421400000|2025-11-06 09:30:00|5663.1|5661.3|5663.6|5661.8|5664.4|5662.6|5663.1|5661.3|79
1762421700000|2025-11-06 09:35:00|5663.5|5661.7|5662.7|5660.9|5664.5|5662.2|5662.5|5660.7|121
1762422000000|2025-11-06 09:40:00|5662.5|5660.7|5663.8|5662|5663.9|5662.1|5662.3|5660.1|107
1762422300000|2025-11-06 09:45:00|5663.7|5661.9|5661.5|5659.7|5664.2|5662.4|5661.5|5659.7|138
1762422600000|2025-11-06 09:50:00|5661.4|5659.6|5660.9|5659.1|5661.6|5659.8|5660.3|5658.5|76
1762422900000|2025-11-06 09:55:00|5660.8|5659|5661|5659.2|5661.1|5659.3|5660.3|5658.5|84
1762423200000|2025-11-06 10:00:00|5661.1|5659.3|5661.3|5659.5|5662.2|5660.4|5660.6|5658.8|89
1762423500000|2025-11-06 10:05:00|5661.4|5659.6|5660.9|5659.1|5661.6|5659.8|5660.3|5658.5|80
1762423800000|2025-11-06 10:10:00|5661|5659.2|5661.7|5659.9|5662|5660.2|5660.5|5658.1|102
1762424100000|2025-11-06 10:15:00|5661.6|5659.8|5663.8|5662|5663.8|5662|5661.3|5659.5|76
1762424400000|2025-11-06 10:20:00|5663.5|5661.7|5662.9|5661.1|5663.6|5661.8|5662.5|5660.7|33
1762424700000|2025-11-06 10:25:00|5662.8|5661|5662.1|5660.3|5663.4|5661.6|5662|5660.2|88
1762425000000|2025-11-06 10:30:00|5662|5660.2|5661.8|5660|5662|5660.2|5660.7|5658.9|80
1762425300000|2025-11-06 10:35:00|5661.9|5660.1|5659.6|5657.8|5662.3|5660.5|5659.4|5657.6|103
1762425600000|2025-11-06 10:40:00|5659.5|5657.7|5660.5|5658.7|5661.1|5659.3|5659.1|5657.3|90
1762425900000|2025-11-06 10:45:00|5660.4|5658.6|5660|5657|5660.4|5658.6|5658.4|5656.1|77
1762426200000|2025-11-06 10:50:00|5659.3|5657.5|5660|5658.2|5660.6|5658.8|5658.8|5657|82
1762426500000|2025-11-06 10:55:00|5659.9|5658.1|5658.5|5656.7|5659.9|5658.1|5657.5|5655.1|126
1762426800000|2025-11-06 11:00:00|5658.4|5655.5|5660|5657|5660.1|5657.8|5658.4|5655.4|109
1762427100000|2025-11-06 11:05:00|5660.1|5657.1|5658.5|5656.7|5660.1|5657.6|5657.9|5655.4|81
1762427400000|2025-11-06 11:10:00|5658.4|5656.6|5658.7|5656.9|5659.5|5657.3|5658.3|5655.6|88
1762427700000|2025-11-06 11:15:00|5658.8|5657|5659.6|5657.8|5660.4|5658|5658.4|5656|120
1762428000000|2025-11-06 11:20:00|5659.5|5657.7|5658.9|5657.1|5660.8|5658.5|5658.9|5656.8|95
1762428300000|2025-11-06 11:25:00|5659.5|5656.5|5659.5|5657.7|5660.2|5657.8|5658.3|5656.4|124
1762428600000|2025-11-06 11:30:00|5659.4|5657.6|5659.5|5656.5|5660.1|5657.6|5658.4|5655.9|123
1762428900000|2025-11-06 11:35:00|5659.6|5656.6|5658.6|5656.8|5660.1|5657.8|5658.3|5655.6|145
1762429200000|2025-11-06 11:40:00|5658.5|5656.7|5660|5657|5661|5658.5|5658|5655.6|137
1762429500000|2025-11-06 11:45:00|5660.1|5657.1|5659.1|5656.1|5660.3|5657.7|5658.6|5656|120
1762429800000|2025-11-06 11:50:00|5659|5656|5659.3|5656.3|5659.6|5656.9|5658.4|5655.4|114
1762430100000|2025-11-06 11:55:00|5659.1|5656.1|5659.7|5657.9|5660.7|5658|5658.7|5655.7|97
1762430400000|2025-11-06 12:00:00|5659.6|5657.8|5659.1|5656.1|5661.1|5658.1|5658|5655.4|231
1762430700000|2025-11-06 12:05:00|5659|5656|5661.1|5658.1|5662.1|5659.6|5658.7|5656|227
1762431000000|2025-11-06 12:10:00|5661|5658|5662.9|5659.9|5664.1|5661.1|5660.3|5657.9|164
1762431300000|2025-11-06 12:15:00|5662.8|5659.8|5663.6|5660.6|5664.2|5661.8|5662.1|5659.8|98
1762431600000|2025-11-06 12:20:00|5663.5|5660.5|5663.1|5660.1|5663.9|5661.5|5661.3|5658.9|129
1762431900000|2025-11-06 12:25:00|5662.4|5660.6|5660.8|5659|5663.6|5660.8|5660.5|5658.7|96
1762432200000|2025-11-06 12:30:00|5660.9|5659.1|5660.4|5658.6|5661|5659.2|5659.7|5657.9|152
1762432500000|2025-11-06 12:35:00|5660.3|5658.5|5661.8|5660|5662.9|5661.1|5660.3|5658.5|161
1762432800000|2025-11-06 12:40:00|5661.9|5660.1|5662.9|5659.9|5662.9|5660.5|5661.5|5659.1|136
1762433100000|2025-11-06 12:45:00|5662.4|5660.6|5664.1|5661.1|5664.5|5662.1|5662.3|5660.4|134
1762433400000|2025-11-06 12:50:00|5664|5661|5665.1|5662.1|5665.8|5663|5663.4|5661|176
1762433700000|2025-11-06 12:55:00|5665.2|5662.2|5664.7|5662.9|5665.8|5663.5|5664|5661.5|217
1762434000000|2025-11-06 13:00:00|5664.9|5661.9|5666.6|5663.6|5668.1|5665.4|5664.1|5661.5|198
1762434300000|2025-11-06 13:05:00|5666.5|5663.5|5667.5|5665.7|5668.5|5666|5665.7|5663.2|173
1762434600000|2025-11-06 13:10:00|5667.4|5665.6|5666.5|5664.7|5668.2|5666.4|5666.4|5664.6|85
1762434900000|2025-11-06 13:15:00|5666.6|5664.8|5665.3|5663.5|5667.2|5664.9|5665|5663.2|114
1762435200000|2025-11-06 13:20:00|5665.2|5663.4|5665.8|5664|5666.6|5664.8|5664.6|5662.8|103
1762435500000|2025-11-06 13:25:00|5665.7|5663.9|5666.1|5663.1|5666.2|5663.9|5663.8|5662|86
1762435800000|2025-11-06 13:30:00|5666|5663|5667.3|5665.5|5667.4|5665.6|5665.8|5663|87
1762436100000|2025-11-06 13:35:00|5667.1|5665.3|5669.5|5667.7|5670.9|5668.6|5667.1|5665.3|188
1762436400000|2025-11-06 13:40:00|5669.4|5667.6|5668.5|5665.5|5670.2|5667.7|5667.5|5665.1|178
1762436700000|2025-11-06 13:45:00|5668.6|5665.6|5670.9|5667.9|5671.7|5669.1|5668|5665.5|172
1762437000000|2025-11-06 13:50:00|5671|5668|5668.3|5665.3|5671|5668.4|5668.2|5665.2|172
1762437300000|2025-11-06 13:55:00|5668.2|5665.2|5663|5660|5668.9|5666.4|5662.5|5660|196
1762437600000|2025-11-06 14:00:00|5662.9|5659.9|5660.5|5657.5|5663|5660.7|5660.2|5657.3|193
1762437900000|2025-11-06 14:05:00|5660.6|5657.6|5656.1|5653.1|5661|5658.3|5655.6|5653|272
1762438200000|2025-11-06 14:10:00|5656.2|5653.2|5657.6|5654.6|5658.1|5655.1|5653.7|5651.1|283
1762438500000|2025-11-06 14:15:00|5657.5|5654.5|5654.1|5652.3|5657.6|5654.6|5652.7|5650.9|175
1762438800000|2025-11-06 14:20:00|5653.7|5651.9|5651.6|5648.6|5654.2|5652.4|5650.1|5648.3|239
1762439100000|2025-11-06 14:25:00|5651|5649.2|5650.3|5648.5|5652.1|5650.3|5649.6|5647.8|156
1762439400000|2025-11-06 14:30:00|5650.1|5648.3|5649.9|5648.1|5651.1|5649.3|5649|5647.2|219
1762439700000|2025-11-06 14:35:00|5649.8|5648|5647.4|5645.6|5651.8|5648.8|5647.4|5645.6|235
1762440000000|2025-11-06 14:40:00|5647.5|5645.7|5643.2|5640.2|5647.6|5645.8|5642.6|5640.2|286
1762440300000|2025-11-06 14:45:00|5643.3|5640.3|5642.2|5640.4|5645.1|5643.2|5641.9|5639.7|285
1762440600000|2025-11-06 14:50:00|5642.1|5640.3|5638.9|5637.1|5643.3|5640.9|5638.4|5636|291
1762440900000|2025-11-06 14:55:00|5639|5637.2|5637|5634|5639.9|5638|5636.9|5634|231
1762441200000|2025-11-06 15:00:00|5636.8|5633.8|5632.4|5630.6|5637.8|5635.4|5631.9|5630.1|363
1762441500000|2025-11-06 15:05:00|5632.3|5630.5|5635|5633.2|5638.2|5635.3|5632.1|5630.3|299
1762441800000|2025-11-06 15:10:00|5634.9|5633.1|5633.9|5632.1|5637.7|5635.7|5633.5|5631.7|299
1762442100000|2025-11-06 15:15:00|5634|5632.2|5639.5|5636.5|5639.5|5637|5632.6|5630.8|311
1762442400000|2025-11-06 15:20:00|5639.1|5636.1|5642|5640.2|5642.4|5640.4|5638.5|5636|302
1762442700000|2025-11-06 15:25:00|5641.9|5640.1|5639.8|5636.8|5643.1|5640.8|5639|5636.6|249
1762443000000|2025-11-06 15:30:00|5639.7|5636.7|5633.2|5631.4|5639.8|5637.5|5632.2|5630.4|277
1762443300000|2025-11-06 15:35:00|5633|5631.2|5628.7|5625.7|5633.1|5631.3|5627.9|5624.9|311
1762443600000|2025-11-06 15:40:00|5628.8|5625.8|5627.2|5625.4|5630.1|5627.5|5627.1|5624.6|305
1762443900000|2025-11-06 15:45:00|5628|5625|5629.7|5626.7|5630.9|5628|5627.6|5625|267
1762444200000|2025-11-06 15:50:00|5629.8|5626.8|5630|5627|5631.8|5628.8|5627.4|5625|327
1762444500000|2025-11-06 15:55:00|5630.3|5627.3|5632.1|5629.1|5633.4|5630.4|5629.6|5627|333
1762444800000|2025-11-06 16:00:00|5632.2|5629.2|5630.9|5627.9|5633|5630.4|5630|5627.1|327
1762445100000|2025-11-06 16:05:00|5630.3|5628.5|5628.6|5625.6|5631.9|5629.5|5628|5625.3|312
1762445400000|2025-11-06 16:10:00|5628.4|5625.4|5628.9|5625.9|5629.9|5626.9|5627.2|5624.8|268
1762445700000|2025-11-06 16:15:00|5629|5626|5629.9|5626.9|5630|5627.7|5627.5|5624.9|315
1762446000000|2025-11-06 16:20:00|5630|5627|5629|5626|5632.5|5629.5|5628.4|5625.8|227
1762446300000|2025-11-06 16:25:00|5628.9|5625.9|5630.3|5628.5|5630.9|5628.5|5627.7|5625.4|223
1762446600000|2025-11-06 16:30:00|5631|5628|5629.1|5626.1|5631|5628|5628|5625.8|312
1762446900000|2025-11-06 16:35:00|5629|5626|5630.8|5627.8|5631|5628|5627.3|5624.9|349
1762447200000|2025-11-06 16:40:00|5630.9|5627.9|5629.3|5626.3|5631.1|5628.1|5628.3|5625.7|261
1762447500000|2025-11-06 16:45:00|5629|5626|5629.9|5626.9|5630.4|5627.9|5628.1|5625.4|223
1762447800000|2025-11-06 16:50:00|5630|5627|5631.4|5628.4|5632.1|5629.8|5629|5626|269
1762448100000|2025-11-06 16:55:00|5631.3|5628.3|5630.8|5627.8|5631.3|5628.7|5628|5625.5|245
1762448400000|2025-11-06 17:00:00|5630.9|5627.9|5631.7|5629.9|5633.7|5630.7|5630.3|5627.4|315
1762448700000|2025-11-06 17:05:00|5632.1|5629.1|5630.9|5629.1|5633.5|5631.1|5628.5|5626.1|317
1762449000000|2025-11-06 17:10:00|5630.8|5629|5630.9|5627.9|5633.3|5630.7|5630.5|5627.7|285
1762449300000|2025-11-06 17:15:00|5631.1|5628.1|5631.5|5628.5|5632.8|5630.5|5630.5|5627.5|235
1762449600000|2025-11-06 17:20:00|5631.6|5628.6|5629|5627.2|5631.6|5628.8|5628.9|5626.5|208
1762449900000|2025-11-06 17:25:00|5628.9|5627.1|5627.8|5626|5629.4|5627.2|5627|5624.9|151
1762450200000|2025-11-06 17:30:00|5627.7|5625.9|5630.5|5627.5|5631.4|5629|5627.1|5624.8|229
1762450500000|2025-11-06 17:35:00|5630.4|5627.4|5629.8|5628|5631.9|5629.4|5629.7|5627.3|185
1762450800000|2025-11-06 17:40:00|5629.7|5627.9|5634.5|5632.7|5635.5|5633.1|5629.7|5627.3|152
1762451100000|2025-11-06 17:45:00|5634.6|5632.8|5635.2|5633.4|5635.5|5633.7|5633.8|5631.5|137
1762451400000|2025-11-06 17:50:00|5635.3|5633.5|5636.5|5634.7|5636.7|5634.9|5635.2|5632.7|113
1762451700000|2025-11-06 17:55:00|5636.4|5634.6|5636|5633|5636.8|5635|5634.6|5632.1|124
1762452000000|2025-11-06 18:00:00|5636.1|5633.1|5633.3|5631.5|5636.2|5633.9|5633|5630.5|149
1762452300000|2025-11-06 18:05:00|5633.2|5631.4|5633.5|5630.5|5633.7|5631.5|5630.6|5628.5|187
1762452600000|2025-11-06 18:10:00|5633.4|5630.4|5633.9|5630.9|5635|5632|5632.3|5629.8|149
1762452900000|2025-11-06 18:15:00|5633.8|5630.8|5634.6|5631.6|5635|5632|5633.6|5630.6|148
1762453200000|2025-11-06 18:20:00|5634.7|5631.7|5636.4|5634.6|5637|5634.7|5634.2|5631.6|168
1762453500000|2025-11-06 18:25:00|5636.5|5634.7|5639.1|5636.1|5639.7|5637.2|5636.3|5633.9|196
1762453800000|2025-11-06 18:30:00|5639.2|5636.2|5639.5|5637.7|5640.6|5638.2|5638.2|5636|118
1762454100000|2025-11-06 18:35:00|5639.4|5637.6|5642|5639|5642.1|5639.6|5639|5636.7|128
1762454400000|2025-11-06 18:40:00|5642.1|5639.1|5641.1|5638.1|5642.3|5639.9|5640.3|5637.8|184
1762454700000|2025-11-06 18:45:00|5640.5|5638.7|5641.1|5638.1|5641.6|5638.8|5638.9|5636.4|188
1762455000000|2025-11-06 18:50:00|5641.2|5638.2|5640.5|5638.7|5642.2|5640|5640.1|5638|84
1762455300000|2025-11-06 18:55:00|5640.4|5638.6|5639.1|5637.3|5640.4|5638.6|5639|5636.8|127
1762455600000|2025-11-06 19:00:00|5638.9|5637.1|5640.7|5637.7|5640.7|5638.4|5638|5636|119
1762455900000|2025-11-06 19:05:00|5640.8|5637.8|5639|5637.2|5641.7|5639.3|5639|5636.4|97
1762456200000|2025-11-06 19:10:00|5639.1|5637.3|5641.8|5640|5641.8|5640|5639.1|5636.8|90
1762456500000|2025-11-06 19:15:00|5641.9|5640.1|5642.5|5640.7|5642.6|5640.8|5640.5|5638.5|121
1762456800000|2025-11-06 19:20:00|5642.4|5640.6|5643.2|5641.4|5643.3|5641.5|5642|5640.2|58
1762457100000|2025-11-06 19:25:00|5643.3|5641.5|5643.5|5641.7|5644.3|5642.4|5642.9|5641.1|93
1762457400000|2025-11-06 19:30:00|5643.6|5641.8|5643.7|5640.7|5645.2|5642.4|5643.1|5640.6|109
1762457700000|2025-11-06 19:35:00|5643.1|5641.3|5641.5|5639.7|5643.9|5641.5|5641.5|5639.7|133
1762458000000|2025-11-06 19:40:00|5641|5639.2|5640.7|5638.9|5641.5|5639.6|5640|5638.2|103
1762458300000|2025-11-06 19:45:00|5640.6|5638.8|5639.1|5637.3|5640.7|5638.9|5638.6|5636.8|97
1762458600000|2025-11-06 19:50:00|5639|5637.2|5639|5636|5639.8|5638|5637.3|5635.5|126
1762458900000|2025-11-06 19:55:00|5638.9|5635.9|5639.1|5636.1|5640.5|5638.1|5638.3|5635.6|202
1762459200000|2025-11-06 20:00:00|5639.2|5637.3|5639.5|5637.7|5641.1|5638.1|5639.2|5636.7|76
1762459500000|2025-11-06 20:05:00|5639.6|5637.8|5641|5638|5641.2|5638.8|5639.5|5637.2|145
1762459800000|2025-11-06 20:10:00|5641.1|5638.1|5641.5|5638.5|5641.8|5639.4|5639.7|5637.6|140
1762460100000|2025-11-06 20:15:00|5641.4|5638.4|5640.1|5638.3|5641.5|5638.9|5639.5|5637.4|159
1762460400000|2025-11-06 20:20:00|5640|5638.2|5639.7|5636.7|5640.7|5638.3|5639|5636.3|162
1762460700000|2025-11-06 20:25:00|5639.6|5636.6|5637.2|5634.2|5639.7|5636.7|5636.6|5633.6|171
1762461000000|2025-11-06 20:30:00|5637.3|5634.3|5637.6|5634.6|5638.3|5635.5|5636.2|5633.4|207
1762461300000|2025-11-06 20:35:00|5637.1|5635.3|5637.4|5634.4|5637.9|5635.3|5637|5634|166
1762461600000|2025-11-06 20:40:00|5637.5|5634.5|5637.4|5634.4|5637.9|5635.3|5636.7|5633.8|183
1762461900000|2025-11-06 20:45:00|5637.5|5634.5|5635.6|5632.6|5637.5|5634.5|5635.5|5632.5|157
1762462200000|2025-11-06 20:50:00|5635.5|5632.5|5636.2|5633.2|5637.6|5634.6|5635.1|5632.5|235
1762462500000|2025-11-06 20:55:00|5636.1|5633.1|5635.9|5634.1|5637.3|5634.9|5635.5|5632.9|164
1762462800000|2025-11-06 21:00:00|5636.1|5634.3|5636.6|5634.8|5637.7|5635.2|5636|5633.6|85
1762463100000|2025-11-06 21:05:00|5637|5634|5636.3|5634.5|5637.2|5634.8|5635.9|5633.6|43
1762463400000|2025-11-06 21:10:00|5636.4|5634.6|5636.1|5634.3|5637.3|5634.9|5636|5633.7|49
1762463700000|2025-11-06 21:15:00|5636.2|5634.4|5636.2|5633.2|5636.8|5634.4|5633.6|5631.2|53
1762464000000|2025-11-06 21:20:00|5636.1|5633.1|5635.6|5632.6|5636.1|5633.6|5635|5632.6|30
1762464300000|2025-11-06 21:25:00|5635.5|5632.5|5635.1|5633.3|5636|5633.4|5634.9|5632.5|63
1762464600000|2025-11-06 21:30:00|5635.7|5632.7|5636|5633|5636|5633.4|5634.9|5631.9|90
1762464900000|2025-11-06 21:35:00|5635.9|5632.9|5636.4|5633.4|5636.5|5634|5635.8|5632.8|48
1762465200000|2025-11-06 21:40:00|5636.5|5633.5|5636.4|5633.4|5636.9|5634.5|5635.8|5633|109
1762465500000|2025-11-06 21:45:00|5636.2|5633.2|5635.3|5633.5|5636.4|5634|5635.3|5632.8|68
1762465800000|2025-11-06 21:50:00|5635.4|5633.6|5635.3|5633.5|5636.4|5634|5635.2|5632.9|68
1762466100000|2025-11-06 21:55:00|5636.2|5632.6|5636.1|5630.3|5637.8|5633|5636.1|5630.3|133
1762466400000|2025-11-06 22:00:00|5636.2|5630.4|5637.4|5631.6|5638|5632.2|5636.2|5630.4|17
1762466700000|2025-11-06 22:05:00|5637.6|5631.8|5640|5634.2|5640.1|5634.3|5637.2|5631.4|58
1762467000000|2025-11-06 22:10:00|5639.7|5633.9|5640.1|5634.3|5640.2|5634.4|5639.3|5633.5|26
1762467300000|2025-11-06 22:15:00|5640|5634.2|5639.2|5633.4|5640.1|5634.5|5638.8|5633|36
1762467600000|2025-11-06 22:20:00|5638.9|5633.1|5639.1|5633.3|5639.4|5633.6|5638.9|5633.1|26
1762467900000|2025-11-06 22:25:00|5639|5633.2|5638.6|5632.8|5639.1|5633.3|5638.5|5632.7|20
1762468200000|2025-11-06 22:30:00|5637.8|5632|5638.9|5633.1|5639.2|5633.4|5637.8|5632|82
1762468500000|2025-11-06 22:35:00|5639|5633.2|5639.1|5633.3|5639.2|5633.4|5638.6|5632.8|25
1762468800000|2025-11-06 22:40:00|5639|5633.2|5638.8|5633|5639.2|5633.9|5638.7|5632.9|41
1762469100000|2025-11-06 22:45:00|5638.9|5633.1|5638.4|5633.4|5639.7|5633.9|5638.1|5632.6|162
1762469400000|2025-11-06 22:50:00|5638.2|5633.3|5638.2|5632.4|5639.2|5633.4|5638.1|5632.3|80
1762469700000|2025-11-06 22:55:00|5638.1|5632.3|5638.2|5632.4|5638.5|5632.8|5637.3|5631.9|129
1762470000000|2025-11-06 23:00:00|5637.8|5632.6|5638.2|5633.4|5638.5|5633.7|5637.8|5632.3|55
1762470300000|2025-11-06 23:05:00|5637.3|5634.3|5637|5634|5637.4|5634.4|5636.9|5633.9|23
1762470600000|2025-11-06 23:10:00|5636.9|5633.9|5638.4|5635.4|5638.8|5635.8|5636.6|5633.6|58
1762470900000|2025-11-06 23:15:00|5638.3|5635.3|5640.3|5637.3|5640.3|5637.3|5638.3|5635.3|17
1762471200000|2025-11-06 23:20:00|5640.4|5637.4|5640.7|5637.7|5641.4|5638.4|5640.3|5637.3|34
1762471500000|2025-11-06 23:25:00|5640.9|5637.9|5641.8|5638.8|5642.3|5639.3|5640.8|5637.8|32
1762471800000|2025-11-06 23:30:00|5641.6|5638.6|5639.9|5638.1|5641.6|5639.1|5639.9|5637.5|24
1762472100000|2025-11-06 23:35:00|5640.5|5637.5|5640|5638.2|5640.7|5638.2|5639.3|5636.5|27
1762472400000|2025-11-06 23:40:00|5640.1|5638.3|5641.1|5638.1|5641.5|5639.7|5639.9|5638|23
1762472700000|2025-11-06 23:45:00|5641.2|5638.2|5639.5|5637.7|5641.2|5639.1|5639.4|5637.6|22
1762473000000|2025-11-06 23:50:00|5639.6|5637.8|5639.9|5638.1|5640.5|5638.7|5639.5|5637.7|16
1762473300000|2025-11-06 23:55:00|5639.8|5638|5639.6|5636.6|5640|5638|5638.9|5636.4|20
1762473600000|2025-11-07 00:00:00|5639.7|5636.7|5639.8|5638|5640.5|5638.1|5638.5|5636|113
1762473900000|2025-11-07 00:05:00|5639.7|5637.9|5637.9|5634.9|5639.9|5637.9|5637.9|5634.9|60
1762474200000|2025-11-07 00:10:00|5638|5635|5635.9|5634.1|5638.1|5635.1|5635.8|5633.5|80
1762474500000|2025-11-07 00:15:00|5636|5634.2|5636|5633|5636.5|5634.2|5635|5632.6|68
1762474800000|2025-11-07 00:20:00|5636.1|5633.1|5635.9|5634.1|5638.1|5635.6|5635.5|5633.1|73
1762475100000|2025-11-07 00:25:00|5636.5|5633.5|5634.2|5631.2|5636.5|5634.1|5633.6|5630.6|78
1762475400000|2025-11-07 00:30:00|5634.1|5631.1|5635.5|5632.5|5635.7|5633.1|5633.9|5630.9|88
1762475700000|2025-11-07 00:35:00|5635.6|5632.6|5636|5633|5636.1|5633.6|5634.3|5632|135
1762476000000|2025-11-07 00:40:00|5636.1|5633.1|5636.9|5635.1|5637.7|5635.3|5635.1|5632.4|107
1762476300000|2025-11-07 00:45:00|5637|5635.2|5635.8|5634|5637.7|5635.2|5635.8|5633.1|102
1762476600000|2025-11-07 00:50:00|5635.9|5634.1|5635.4|5632.4|5636.6|5634.2|5634.8|5632.2|99
1762476900000|2025-11-07 00:55:00|5635.5|5632.5|5633.9|5630.9|5636.1|5633.1|5633.3|5630.9|136
1762477200000|2025-11-07 01:00:00|5634|5631|5635.3|5632.3|5635.3|5632.4|5632.1|5629.6|163
1762477500000|2025-11-07 01:05:00|5635.2|5632.2|5630.5|5627.5|5635.5|5632.7|5630|5627.2|167
1762477800000|2025-11-07 01:10:00|5630.4|5627.4|5630.5|5628.7|5633.3|5630.6|5629.7|5627.4|145
1762478100000|2025-11-07 01:15:00|5630.6|5628.8|5630.3|5628.5|5631.6|5629.4|5630|5628.2|118
1762478400000|2025-11-07 01:20:00|5629.9|5628.1|5630.8|5629|5631.8|5630|5629.5|5627.7|101
1762478700000|2025-11-07 01:25:00|5630.6|5628.8|5628.3|5626.5|5630.6|5628.8|5628.1|5626|85
1762479000000|2025-11-07 01:30:00|5628.4|5626.6|5629.5|5626.5|5630.4|5628.3|5626.6|5624.1|185
1762479300000|2025-11-07 01:35:00|5629.6|5626.6|5630.8|5629|5631.7|5629.2|5626.6|5624.1|149
1762479600000|2025-11-07 01:40:00|5630.7|5628.9|5630.5|5627.5|5631.8|5630|5629.1|5626.6|143
1762479900000|2025-11-07 01:45:00|5630.6|5627.6|5628.3|5626.5|5630.6|5627.6|5628.3|5626.1|89
1762480200000|2025-11-07 01:50:00|5628.4|5626.6|5630.6|5627.6|5630.6|5627.8|5628.2|5626|83
1762480500000|2025-11-07 01:55:00|5630.5|5627.5|5629.9|5628.1|5630.7|5628.8|5629.7|5627.5|139
1762480800000|2025-11-07 02:00:00|5630|5628.2|5630.5|5628.7|5631.6|5629|5628.7|5626.9|115
1762481100000|2025-11-07 02:05:00|5630.4|5628.6|5633.1|5630.1|5633.1|5630.5|5630.2|5627.5|99
1762481400000|2025-11-07 02:10:00|5633|5630|5631|5628|5633.1|5630.2|5630.2|5627.9|72
1762481700000|2025-11-07 02:15:00|5630.9|5627.9|5630.4|5627.4|5630.9|5628.2|5629.3|5626.8|61
1762482000000|2025-11-07 02:20:00|5630.5|5627.5|5630.5|5628.7|5631.2|5628.9|5630.1|5627.4|68
1762482300000|2025-11-07 02:25:00|5631.1|5628.1|5629.2|5626.2|5631.7|5629.3|5628.7|5626.2|99
1762482600000|2025-11-07 02:30:00|5629.1|5626.1|5628.3|5626.5|5629.1|5627|5627.8|5626|74
1762482900000|2025-11-07 02:35:00|5628.1|5626.3|5629.3|5627.5|5630.2|5628.4|5627.9|5626.1|76
1762483200000|2025-11-07 02:40:00|5628.9|5627.1|5625.7|5622.7|5629|5627.2|5625.2|5622.7|77
1762483500000|2025-11-07 02:45:00|5625.3|5623.5|5626.2|5623.2|5627.7|5624.7|5624.9|5622.6|69
1762483800000|2025-11-07 02:50:00|5626.1|5623.1|5625.1|5623.3|5626.7|5624.1|5624.2|5621.9|65
1762484100000|2025-11-07 02:55:00|5625|5623.2|5625.1|5622.1|5626.1|5623.5|5624|5621.7|85
1762484400000|2025-11-07 03:00:00|5625|5622|5624.5|5621.5|5625.9|5623.4|5624.5|5621.5|106
1762484700000|2025-11-07 03:05:00|5623.9|5622.1|5623.9|5620.9|5625.5|5623|5623|5620.6|87
1762485000000|2025-11-07 03:10:00|5623.6|5620.6|5624.3|5621.3|5624.3|5621.4|5622.3|5619.3|60
1762485300000|2025-11-07 03:15:00|5623.7|5620.7|5620.6|5617.6|5624.4|5621.4|5620.6|5617.6|93
1762485600000|2025-11-07 03:20:00|5620.5|5617.5|5622.7|5619.7|5623.1|5620.1|5620.5|5617.5|97
1762485900000|2025-11-07 03:25:00|5622.6|5619.6|5622.4|5619.4|5623.4|5621|5622|5619|85
1762486200000|2025-11-07 03:30:00|5622.5|5619.5|5621.1|5618.1|5622.5|5619.5|5620|5617.5|121
1762486500000|2025-11-07 03:35:00|5620.5|5618.7|5621.1|5618.1|5622.6|5619.9|5620.2|5617.3|100
1762486800000|2025-11-07 03:40:00|5621.2|5618.2|5621.5|5618.5|5622.5|5619.5|5620.9|5617.9|89
1762487100000|2025-11-07 03:45:00|5621.4|5618.4|5620.7|5617.7|5622.2|5619.5|5620.6|5617.7|90
1762487400000|2025-11-07 03:50:00|5620.1|5618.3|5621.6|5618.6|5621.6|5619.1|5620|5617.5|75
1762487700000|2025-11-07 03:55:00|5621.7|5618.7|5621.6|5618.6|5621.8|5619.5|5620.5|5617.9|73
1762488000000|2025-11-07 04:00:00|5621.7|5618.7|5618.7|5615.7|5621.7|5618.7|5617.8|5615|102
1762488300000|2025-11-07 04:05:00|5618.1|5616.3|5618.6|5615.6|5619.3|5617.1|5618.1|5615.4|77
1762488600000|2025-11-07 04:10:00|5618.2|5616.4|5617.1|5614.1|5619.1|5616.4|5616.7|5613.7|83
1762488900000|2025-11-07 04:15:00|5617|5614|5621.1|5618.1|5621.1|5618.1|5617|5614|132
1762489200000|2025-11-07 04:20:00|5621.4|5618.4|5618.7|5615.7|5621.7|5618.8|5618.6|5615.6|113
1762489500000|2025-11-07 04:25:00|5618.6|5615.6|5618|5615|5618.8|5616.2|5617.1|5614.8|80
1762489800000|2025-11-07 04:30:00|5618.1|5615.1|5618.8|5615.8|5618.8|5615.8|5616|5613.6|104
1762490100000|2025-11-07 04:35:00|5619.1|5616.1|5620.2|5617.2|5621|5618|5618.5|5615.9|116
1762490400000|2025-11-07 04:40:00|5620.1|5617.1|5618.6|5615.6|5620.1|5617.4|5618|5615.4|78
1762490700000|2025-11-07 04:45:00|5618.5|5615.5|5619.7|5616.7|5620.1|5617.7|5618.1|5615.1|100
1762491000000|2025-11-07 04:50:00|5619|5617.2|5619.5|5616.5|5619.9|5617.2|5618.1|5615.6|57
1762491300000|2025-11-07 04:55:00|5619.4|5616.4|5619.6|5616.6|5619.7|5617.2|5618.7|5615.7|41
1762491600000|2025-11-07 05:00:00|5619.7|5616.7|5621.5|5618.5|5621.9|5619.4|5619.7|5616.7|89
1762491900000|2025-11-07 05:05:00|5621.4|5618.4|5622.5|5619.5|5623|5620.5|5621.1|5618.4|88
1762492200000|2025-11-07 05:10:00|5622.4|5619.4|5624.7|5621.7|5625|5622.2|5621.5|5619.4|75
1762492500000|2025-11-07 05:15:00|5624.6|5621.6|5624.5|5621.5|5624.8|5621.8|5624.1|5621.1|56
1762492800000|2025-11-07 05:20:00|5624.1|5621.1|5622|5620.2|5624.7|5621.7|5621.4|5618.9|79
1762493100000|2025-11-07 05:25:00|5622.1|5620.3|5622|5620.2|5623|5621.2|5622|5620.2|30
1762493400000|2025-11-07 05:30:00|5622.1|5620.3|5622.4|5620.6|5624.5|5622.7|5622.1|5620.3|42
1762493700000|2025-11-07 05:35:00|5622.3|5620.5|5624.4|5622.6|5624.4|5622.6|5622.3|5620.5|43
1762494000000|2025-11-07 05:40:00|5624.3|5622.5|5622.8|5621|5624.9|5622.7|5622.8|5621|49
1762494300000|2025-11-07 05:45:00|5622.7|5620.9|5621.8|5620|5623.5|5621.7|5621.6|5619.8|35
1762494600000|2025-11-07 05:50:00|5621.9|5620.1|5620.9|5619.1|5623.1|5620.7|5620.9|5619|58
1762494900000|2025-11-07 05:55:00|5620.8|5619|5619.9|5618.1|5621|5619|5619.1|5616.7|83
1762495200000|2025-11-07 06:00:00|5620.4|5617.4|5618.1|5615.1|5620.5|5618.3|5617.2|5615|134
1762495500000|2025-11-07 06:05:00|5617.5|5615.7|5617.3|5614.3|5619.6|5617.7|5616.6|5614.2|96
1762495800000|2025-11-07 06:10:00|5617.4|5614.4|5617.4|5615.6|5618.6|5616.8|5616.7|5614.3|87
1762496100000|2025-11-07 06:15:00|5618.1|5615.1|5615.4|5613.6|5618.9|5616.6|5615.3|5613.3|103
1762496400000|2025-11-07 06:20:00|5615.5|5613.7|5617.3|5615.5|5618.6|5616.7|5615.2|5613.3|70
1762496700000|2025-11-07 06:25:00|5617.4|5615.6|5617.7|5614.7|5618.2|5616.1|5617.1|5614.5|75
1762497000000|2025-11-07 06:30:00|5617.1|5615.3|5618.4|5615.4|5620.1|5617.7|5617.1|5615.1|117
1762497300000|2025-11-07 06:35:00|5618.5|5615.5|5617.5|5614.5|5618.6|5616.1|5617|5614.3|85
1762497600000|2025-11-07 06:40:00|5617.4|5614.4|5615.3|5613.5|5617.9|5615.6|5615.3|5612.8|85
1762497900000|2025-11-07 06:45:00|5615.4|5613.6|5615.4|5612.4|5616.7|5614.3|5615.1|5612.3|86
1762498200000|2025-11-07 06:50:00|5614.9|5613.1|5615.7|5612.7|5616.4|5614.1|5614.9|5612.4|61
1762498500000|2025-11-07 06:55:00|5615.8|5612.8|5611.8|5610|5615.8|5613.3|5611.7|5609|119
1762498800000|2025-11-07 07:00:00|5612|5609|5612.4|5610.6|5613.1|5610.8|5610.4|5607.6|122
1762499100000|2025-11-07 07:05:00|5612.3|5610.5|5613.1|5610.1|5613.8|5611.6|5612.2|5610|108
1762499400000|2025-11-07 07:10:00|5613|5610|5614.2|5612.4|5615.6|5613.1|5611.6|5609.1|103
1762499700000|2025-11-07 07:15:00|5614.1|5612.3|5615.2|5613.4|5616|5613.6|5613.9|5611.9|112
1762500000000|2025-11-07 07:20:00|5615.1|5613.3|5613.6|5610.6|5615.8|5614|5613|5610.5|130
1762500300000|2025-11-07 07:25:00|5613|5611.2|5612.1|5609.1|5613.4|5611.2|5611.2|5608.8|99
1762500600000|2025-11-07 07:30:00|5612|5609|5612.1|5610.3|5612.7|5610.3|5611|5608.4|121
1762500900000|2025-11-07 07:35:00|5612|5610.2|5610|5607|5612.6|5610.3|5608.8|5606|164
1762501200000|2025-11-07 07:40:00|5609.9|5606.9|5610|5607|5610.6|5608.1|5609|5606.5|82
1762501500000|2025-11-07 07:45:00|5609.9|5606.9|5609.6|5607.8|5610.2|5607.8|5609.2|5606.7|95
1762501800000|2025-11-07 07:50:00|5609.5|5607.7|5608.9|5607.1|5610.9|5608.4|5608.1|5605.7|125
1762502100000|2025-11-07 07:55:00|5608.8|5607|5608.4|5605.4|5609.9|5607|5607.7|5604.8|114
1762502400000|2025-11-07 08:00:00|5608.3|5605.3|5610.1|5607.1|5611.2|5608.2|5608|5605.3|214
1762502700000|2025-11-07 08:05:00|5610.2|5607.2|5611.9|5608.9|5612.6|5609.8|5609.4|5606.9|158
1762503000000|2025-11-07 08:10:00|5612|5609|5610.8|5609|5612.4|5609.6|5609.8|5607.4|131
1762503300000|2025-11-07 08:15:00|5610.5|5608.7|5608.9|5607.1|5610.9|5608.7|5608.9|5606.9|64
1762503600000|2025-11-07 08:20:00|5609.5|5606.5|5612|5609|5612.2|5609.2|5609|5606.4|72
1762503900000|2025-11-07 08:25:00|5612.1|5609.1|5613.3|5611.5|5613.9|5611.5|5611.6|5609|130
1762504200000|2025-11-07 08:30:00|5613.2|5611.4|5615.9|5612.9|5616|5613.3|5613|5610|155
1762504500000|2025-11-07 08:35:00|5616|5613|5618.5|5615.5|5618.6|5615.6|5614.6|5611.6|117
1762504800000|2025-11-07 08:40:00|5617.9|5614.9|5617.9|5614.9|5618.6|5615.6|5617.2|5614.2|120
1762505100000|2025-11-07 08:45:00|5618|5615|5620|5617|5620.5|5617.5|5617.9|5614.9|112
1762505400000|2025-11-07 08:50:00|5619.9|5616.9|5623.2|5620.2|5623.2|5620.2|5619.8|5616.8|126
1762505700000|2025-11-07 08:55:00|5623.1|5620.1|5621.3|5619.5|5623.4|5620.4|5619.3|5616.7|171
1762506000000|2025-11-07 09:00:00|5621.4|5619.6|5619.3|5617.5|5622.4|5620.1|5619.2|5617.4|190
1762506300000|2025-11-07 09:05:00|5619.4|5617.6|5622.2|5619.2|5622.9|5620.5|5619.2|5617.4|136
1762506600000|2025-11-07 09:10:00|5622.1|5619.1|5621.6|5618.6|5623|5620.5|5621.1|5618.5|145
1762506900000|2025-11-07 09:15:00|5621.7|5618.7|5620.7|5617.7|5622.1|5619.7|5620.2|5617.2|128
1762507200000|2025-11-07 09:20:00|5620.6|5617.6|5619.6|5616.6|5621.1|5618.6|5618.7|5616.3|105
1762507500000|2025-11-07 09:25:00|5619|5617.2|5619.8|5616.8|5619.9|5617.3|5618.3|5615.4|93
1762507800000|2025-11-07 09:30:00|5619.7|5616.7|5618.5|5616.7|5620.7|5618.2|5618.5|5616.1|110
1762508100000|2025-11-07 09:35:00|5618.6|5616.8|5618.1|5615.1|5619.5|5616.8|5617.6|5615.1|80
1762508400000|2025-11-07 09:40:00|5617.5|5615.7|5616.2|5613.2|5618.6|5616|5616|5613|115
1762508700000|2025-11-07 09:45:00|5616.1|5613.1|5616.5|5614.7|5617.6|5615.3|5615.3|5612.6|97
1762509000000|2025-11-07 09:50:00|5616.6|5614.8|5616.2|5614.4|5617|5615.2|5615.5|5613.7|88
1762509300000|2025-11-07 09:55:00|5616.3|5614.5|5617.3|5615.5|5618.4|5616.6|5616|5614.2|114
1762509600000|2025-11-07 10:00:00|5617|5615.2|5620.9|5617.9|5621.1|5618.6|5616|5614.2|103
1762509900000|2025-11-07 10:05:00|5620.3|5618.5|5619.1|5617.3|5620.5|5618.6|5618.8|5617|98
1762510200000|2025-11-07 10:10:00|5619|5617.2|5619.1|5617.3|5619.6|5617.8|5618.6|5616.8|95
1762510500000|2025-11-07 10:15:00|5619|5617.2|5617.4|5615.6|5619|5617.2|5617.1|5615.3|97
1762510800000|2025-11-07 10:20:00|5617.3|5615.5|5617.5|5615.7|5617.7|5615.9|5616.5|5614.7|70
1762511100000|2025-11-07 10:25:00|5617.4|5615.6|5618.6|5616.8|5618.7|5616.9|5617.1|5615.3|101
1762511400000|2025-11-07 10:30:00|5618.7|5616.9|5620.3|5618.5|5620.3|5618.5|5618.3|5616.5|68
1762511700000|2025-11-07 10:35:00|5620.1|5618.3|5620.6|5618.8|5621.6|5619.8|5619.8|5618|80
1762512000000|2025-11-07 10:40:00|5620.5|5618.7|5619|5617.2|5620.5|5618.7|5619|5617.2|48
1762512300000|2025-11-07 10:45:00|5618.9|5617.1|5620.1|5618.3|5620.6|5618.8|5618.4|5616.6|93
1762512600000|2025-11-07 10:50:00|5620|5618.2|5621|5619.2|5621.7|5619.5|5619.8|5618|60
1762512900000|2025-11-07 10:55:00|5621.1|5619.3|5619.4|5617.6|5621.6|5619.3|5619|5616.7|65
1762513200000|2025-11-07 11:00:00|5619.3|5617.5|5618.8|5617|5620.1|5618.3|5618.7|5616.9|98
1762513500000|2025-11-07 11:05:00|5618.9|5617.1|5617.8|5616|5619.3|5617.5|5617.6|5615.3|90
1762513800000|2025-11-07 11:10:00|5617.3|5615.5|5615|5613.2|5618.7|5616.9|5614.9|5613.1|88
1762514100000|2025-11-07 11:15:00|5614.5|5612.7|5616.4|5614.6|5616.4|5614.6|5613.4|5611.6|129
1762514400000|2025-11-07 11:20:00|5616.5|5614.7|5616|5614.2|5617|5615.2|5615.5|5613.7|101
1762514700000|2025-11-07 11:25:00|5616.1|5614.3|5616.3|5614.5|5618|5615.6|5616|5614.2|95
1762515000000|2025-11-07 11:30:00|5616.2|5614.4|5617.1|5614.1|5617.9|5615.7|5616|5613|108
1762515300000|2025-11-07 11:35:00|5616.5|5614.7|5619.6|5616.6|5619.6|5616.6|5616.1|5614.1|108
1762515600000|2025-11-07 11:40:00|5619.5|5616.5|5619.9|5616.9|5620|5617.2|5617.3|5615.2|108
1762515900000|2025-11-07 11:45:00|5620|5617|5622.5|5619.5|5622.5|5619.5|5619.7|5616.9|142
1762516200000|2025-11-07 11:50:00|5622.6|5619.6|5622.7|5620.9|5623.8|5621.5|5621.5|5619|125
1762516500000|2025-11-07 11:55:00|5622.8|5621|5622|5620.2|5623.9|5621.4|5621|5618.6|178
1762516800000|2025-11-07 12:00:00|5622.6|5619.6|5621.6|5619.8|5622.6|5619.9|5620.4|5618.1|153
1762517100000|2025-11-07 12:05:00|5621.5|5619.7|5622.6|5619.6|5623.3|5620.5|5621.3|5618.9|97
1762517400000|2025-11-07 12:10:00|5622.5|5619.5|5625.7|5622.7|5625.7|5622.7|5622.5|5619.5|110
1762517700000|2025-11-07 12:15:00|5625.8|5622.8|5625.4|5622.4|5626.4|5623.4|5625|5622|97
1762518000000|2025-11-07 12:20:00|5625.3|5622.3|5624.7|5621.7|5625.4|5622.4|5624.5|5621.5|127
1762518300000|2025-11-07 12:25:00|5624.6|5621.6|5623.3|5620.3|5625.1|5622.2|5623.2|5620.2|108
1762518600000|2025-11-07 12:30:00|5623.1|5620.1|5621.6|5618.6|5623.1|5620.1|5620.7|5618|152
1762518900000|2025-11-07 12:35:00|5621.7|5618.7|5621.1|5618.1|5622.4|5619.7|5620.2|5617.5|157
1762519200000|2025-11-07 12:40:00|5621|5618|5621.1|5618.1|5622.1|5619.5|5620.1|5617.5|116
1762519500000|2025-11-07 12:45:00|5621.2|5618.2|5618.4|5615.4|5621.4|5618.4|5617.8|5615.2|131
1762519800000|2025-11-07 12:50:00|5618.3|5615.3|5618.4|5615.4|5619.2|5616.6|5617.6|5614.8|127
1762520100000|2025-11-07 12:55:00|5617.8|5616|5619.5|5617.7|5620.2|5617.8|5617.8|5615.3|179
1762520400000|2025-11-07 13:00:00|5620.3|5617.3|5623.5|5620.5|5623.5|5620.5|5619.2|5616.8|208
1762520700000|2025-11-07 13:05:00|5623.4|5620.4|5622.3|5619.3|5623.9|5621.1|5621.1|5618.5|178
1762521000000|2025-11-07 13:10:00|5622.4|5619.4|5621.4|5619.6|5623.2|5620.7|5621.1|5618.7|171
1762521300000|2025-11-07 13:15:00|5621.5|5619.7|5625.5|5622.5|5625.6|5622.6|5621.3|5619|127
1762521600000|2025-11-07 13:20:00|5625.6|5622.6|5627.1|5624.1|5629.4|5626.4|5625.6|5622.6|177
1762521900000|2025-11-07 13:25:00|5627.2|5624.2|5626.9|5622.9|5628.2|5625.2|5626.1|5622.9|110
1762522200000|2025-11-07 13:30:00|5628.3|5624.3|5625.8|5624|5630|5627|5625.7|5623.2|224
1762522500000|2025-11-07 13:35:00|5625.7|5623.9|5625.2|5623.4|5626.7|5624.3|5624.1|5621.5|227
1762522800000|2025-11-07 13:40:00|5625.3|5623.5|5625.9|5622.9|5627.6|5625.3|5624.8|5622.6|211
1762523100000|2025-11-07 13:45:00|5625.2|5623.4|5625.4|5623.6|5626.9|5624.9|5624.7|5622.5|196
1762523400000|2025-11-07 13:50:00|5625.5|5623.7|5626.6|5623.6|5627.6|5624.8|5624.9|5623.1|124
1762523700000|2025-11-07 13:55:00|5626.1|5624.3|5623.4|5620.4|5627|5625.2|5622.6|5620.2|261
1762524000000|2025-11-07 14:00:00|5623.5|5620.5|5622.6|5620.8|5624.2|5622|5621.5|5619.7|215
1762524300000|2025-11-07 14:05:00|5622.5|5620.7|5621.8|5620|5623|5621.2|5621|5619.2|161
1762524600000|2025-11-07 14:10:00|5621.9|5620.1|5622.5|5620.7|5623.9|5621.8|5621.8|5620|133
1762524900000|2025-11-07 14:15:00|5622.8|5621|5619.3|5617.5|5623.6|5621.8|5619.3|5617|141
1762525200000|2025-11-07 14:20:00|5619.4|5617.6|5621.3|5618.3|5621.6|5619.7|5619.4|5617.6|153
1762525500000|2025-11-07 14:25:00|5621.2|5618.2|5623.9|5622.1|5625.1|5622.6|5620.6|5618.2|196
1762525800000|2025-11-07 14:30:00|5623.7|5621.9|5623|5620|5624.8|5622|5620.7|5618.4|322
1762526100000|2025-11-07 14:35:00|5622.9|5619.9|5618.5|5615.5|5623.3|5620.4|5618.2|5615.2|308
1762526400000|2025-11-07 14:40:00|5618.3|5615.3|5621|5618|5621.9|5619.3|5618.3|5615.3|339
1762526700000|2025-11-07 14:45:00|5621.1|5618.1|5622.3|5619.3|5625.3|5622.6|5620.6|5618.1|273
1762527000000|2025-11-07 14:50:00|5622.5|5619.5|5623.7|5621.9|5626|5623.6|5621.5|5619|368
1762527300000|2025-11-07 14:55:00|5624.3|5621.3|5624.4|5621.3|5626|5623.5|5623.5|5620.8|259
1762527600000|2025-11-07 15:00:00|5624.5|5620.5|5623.1|5620.1|5625.3|5622.3|5622.2|5619.2|370
1762527900000|2025-11-07 15:05:00|5623.2|5620.2|5625.2|5622.2|5625.5|5622.6|5621.6|5618.6|376
1762528200000|2025-11-07 15:10:00|5625|5622|5622.5|5620.7|5626.2|5623.6|5621.8|5619.5|327
1762528500000|2025-11-07 15:15:00|5622.6|5620.8|5621.6|5618.6|5625.1|5622.1|5620.6|5617.6|304
1762528800000|2025-11-07 15:20:00|5621.5|5618.5|5619.9|5616.9|5622.9|5619.9|5618.5|5616.1|291
1762529100000|2025-11-07 15:25:00|5619.3|5617.5|5619.8|5618|5623.4|5620.6|5619.1|5616.5|311
1762529400000|2025-11-07 15:30:00|5619.7|5617.9|5619.9|5616.9|5622.6|5619.9|5619.4|5616.7|325
1762529700000|2025-11-07 15:35:00|5619|5617.2|5619.2|5616.2|5622.5|5620|5618.6|5616.1|261
1762530000000|2025-11-07 15:40:00|5619.1|5616.1|5615.3|5613.5|5619.9|5617.2|5615.2|5613.4|201
1762530300000|2025-11-07 15:45:00|5615.4|5613.6|5613.3|5611.5|5615.5|5613.7|5612.4|5609.8|270
1762530600000|2025-11-07 15:50:00|5613.4|5611.6|5611|5609.2|5614.5|5612.7|5611|5609.2|213
1762530900000|2025-11-07 15:55:00|5611.1|5609.3|5614|5612.2|5615|5612.6|5610.2|5608.4|317
1762531200000|2025-11-07 16:00:00|5614.1|5612.3|5616.4|5613.4|5616.4|5613.7|5613.5|5611.5|314
1762531500000|2025-11-07 16:05:00|5616.7|5613.7|5615.9|5614.1|5617.3|5614.6|5614.8|5612.8|164
1762531800000|2025-11-07 16:10:00|5616|5614.2|5615.4|5613.6|5617.7|5615.2|5615.4|5613.5|152
1762532100000|2025-11-07 16:15:00|5615.5|5613.7|5615.1|5613.3|5616.2|5613.9|5614.4|5612.6|147
1762532400000|2025-11-07 16:20:00|5615.2|5613.4|5619.4|5616.4|5619.5|5617.4|5615.2|5613.4|145
1762532700000|2025-11-07 16:25:00|5619.5|5616.5|5617.6|5615.8|5619.8|5617.3|5617.6|5615|164
1762533000000|2025-11-07 16:30:00|5618.1|5615.1|5619.8|5616.8|5619.9|5617.4|5617.3|5615|217
1762533300000|2025-11-07 16:35:00|5619.9|5616.9|5618.6|5615.6|5620.1|5617.1|5618.4|5615.4|204
1762533600000|2025-11-07 16:40:00|5618.7|5615.7|5620.6|5617.6|5620.7|5617.7|5618.1|5615.1|174
1762533900000|2025-11-07 16:45:00|5620.8|5617.8|5618.6|5616.8|5621.9|5618.9|5618.6|5616|232
1762534200000|2025-11-07 16:50:00|5619.6|5616.6|5619.4|5617.6|5621.5|5619|5619.3|5616.5|184
1762534500000|2025-11-07 16:55:00|5619.3|5617.5|5617.5|5614.5|5620.1|5617.8|5616.5|5614.2|216
1762534800000|2025-11-07 17:00:00|5617.4|5614.4|5615.5|5612.5|5617.5|5614.6|5614.7|5612.1|206
1762535100000|2025-11-07 17:05:00|5615.8|5612.8|5614.9|5611.9|5616.6|5614.1|5613.1|5610.4|162
1762535400000|2025-11-07 17:10:00|5615|5612|5615.8|5614|5616.3|5614.5|5613.7|5611.2|158
1762535700000|2025-11-07 17:15:00|5615.7|5613.9|5616.2|5614.4|5617.1|5615.3|5615.2|5613.4|168
1762536000000|2025-11-07 17:20:00|5616.3|5614.5|5619.9|5616.9|5620.1|5618.3|5616.1|5613.6|166
1762536300000|2025-11-07 17:25:00|5619.5|5617.7|5619.4|5617.6|5621.2|5618.9|5619|5616.9|236
1762536600000|2025-11-07 17:30:00|5620|5617|5619.8|5618|5621.5|5619.1|5619|5616.9|169
1762536900000|2025-11-07 17:35:00|5619.3|5617.5|5620.6|5617.6|5621.2|5619.2|5618.8|5616.5|153
1762537200000|2025-11-07 17:40:00|5620.7|5617.7|5621.3|5619.5|5621.3|5619.5|5619.6|5617.2|134
1762537500000|2025-11-07 17:45:00|5621.2|5619.4|5619.9|5618.1|5622.1|5619.8|5619.3|5617|141
1762537800000|2025-11-07 17:50:00|5619.8|5618|5621.4|5618.4|5621.9|5618.9|5619.3|5616.9|129
1762538100000|2025-11-07 17:55:00|5621.5|5618.5|5624.1|5621.1|5624.8|5622.4|5621.5|5618.5|177
1762538400000|2025-11-07 18:00:00|5624.2|5621.2|5624.5|5621.5|5625.7|5623.3|5624|5621.1|135
1762538700000|2025-11-07 18:05:00|5624.4|5621.4|5625.3|5623.5|5626.5|5623.7|5623.9|5620.9|168
1762539000000|2025-11-07 18:10:00|5625.5|5622.5|5624.5|5622.7|5626.5|5624.1|5624.4|5622.1|116
1762539300000|2025-11-07 18:15:00|5624.6|5622.8|5623.9|5620.9|5625.4|5622.9|5623.4|5620.8|124
1762539600000|2025-11-07 18:20:00|5624.1|5621.1|5624.5|5621.5|5624.5|5621.5|5623.1|5620.1|69
1762539900000|2025-11-07 18:25:00|5624.7|5621.7|5624.4|5621.4|5625|5622|5623.3|5620.9|84
1762540200000|2025-11-07 18:30:00|5624.5|5621.5|5624.4|5621.4|5625.7|5622.7|5624.1|5621.1|112
1762540500000|2025-11-07 18:35:00|5624.5|5621.5|5625.7|5622.7|5625.7|5623.1|5623.9|5620.9|109
1762540800000|2025-11-07 18:40:00|5625.6|5622.6|5625.2|5622.2|5625.9|5623.1|5624.5|5621.9|67
1762541100000|2025-11-07 18:45:00|5624.5|5622.7|5623.3|5621.5|5625.7|5623.3|5623.2|5620.8|98
1762541400000|2025-11-07 18:50:00|5623|5621.2|5623.3|5621.5|5624.3|5621.8|5622|5619.6|107
1762541700000|2025-11-07 18:55:00|5623.9|5620.9|5623.9|5620.9|5624.7|5622.2|5623.6|5620.9|99
1762542000000|2025-11-07 19:00:00|5624|5621|5624.5|5621.5|5624.9|5622.1|5623|5620.4|134
1762542300000|2025-11-07 19:05:00|5624.4|5621.4|5625.4|5623.6|5626.9|5624.4|5623.7|5621.1|103
1762542600000|2025-11-07 19:10:00|5626.1|5623.1|5626.5|5623.5|5626.5|5624.1|5625|5622.6|101
1762542900000|2025-11-07 19:15:00|5626.4|5623.4|5625.7|5622.7|5627|5624.6|5625.7|5622.7|87
1762543200000|2025-11-07 19:20:00|5625.8|5622.8|5626.1|5623.1|5626.3|5624|5625.1|5622.4|103
1762543500000|2025-11-07 19:25:00|5625.5|5623.7|5626|5624.2|5626.9|5624.4|5625.1|5622.7|125
1762543800000|2025-11-07 19:30:00|5626.1|5624.3|5627.1|5625.3|5627.9|5625.5|5626|5623.6|97
1762544100000|2025-11-07 19:35:00|5627|5625.2|5629.5|5626.5|5629.9|5627.1|5627|5624.8|98
1762544400000|2025-11-07 19:40:00|5628.8|5627|5629.4|5626.4|5632.7|5629.7|5628.8|5626.4|228
1762544700000|2025-11-07 19:45:00|5629.3|5626.3|5627.2|5624.2|5629.6|5627.2|5626.7|5624|199
1762545000000|2025-11-07 19:50:00|5627.1|5624.1|5627.8|5626|5628.3|5626|5625.6|5623.2|130
1762545300000|2025-11-07 19:55:00|5628.3|5625.3|5627.2|5625.4|5628.3|5625.4|5626.1|5623.6|161
1762545600000|2025-11-07 20:00:00|5627.5|5624.5|5627.4|5624.4|5628.3|5625.7|5626.7|5624|141
1762545900000|2025-11-07 20:05:00|5627.1|5624.1|5629.7|5626.7|5629.7|5626.9|5626.6|5623.6|191
1762546200000|2025-11-07 20:10:00|5629.6|5626.6|5628.5|5625.5|5629.9|5627.5|5627.4|5624.8|122
1762546500000|2025-11-07 20:15:00|5628.4|5625.4|5627.4|5624.4|5628.9|5626.1|5626.9|5623.9|135
1762546800000|2025-11-07 20:20:00|5627.5|5624.5|5627.6|5624.6|5627.9|5625.1|5626.5|5623.7|146
1762547100000|2025-11-07 20:25:00|5627.5|5624.5|5628.4|5625.4|5628.5|5626|5626.8|5624|136
1762547400000|2025-11-07 20:30:00|5627.8|5626|5628.6|5625.6|5629.5|5627|5627.8|5625.5|167
1762547700000|2025-11-07 20:35:00|5628.7|5625.7|5630.2|5627.2|5630.2|5627.2|5628.7|5625.7|153
1762548000000|2025-11-07 20:40:00|5630.5|5627.5|5630.9|5627.9|5630.9|5627.9|5628.8|5626.1|158
1762548300000|2025-11-07 20:45:00|5630.7|5627.7|5629.4|5626.4|5630.9|5628.3|5628.9|5626.1|165
1762548600000|2025-11-07 20:50:00|5629.5|5626.5|5631.4|5628.4|5631.5|5628.8|5629.4|5626.4|146
1762548900000|2025-11-07 20:55:00|5631.5|5628.5|5633.5|5630.5|5633.7|5630.7|5631.1|5628.1|141
1762549200000|2025-11-07 21:00:00|5633.4|5630.4|5634.4|5631.4|5634.5|5631.5|5632.6|5630.1|84
1762549500000|2025-11-07 21:05:00|5634.2|5631.2|5633.2|5630.2|5634.2|5631.2|5633.1|5630.1|77
1762549800000|2025-11-07 21:10:00|5633.5|5630.5|5634|5631|5634.3|5631.3|5633.4|5630.4|73
1762550100000|2025-11-07 21:15:00|5633.9|5630.9|5633.8|5630.8|5634.2|5631.2|5633.4|5630.4|113
1762550400000|2025-11-07 21:20:00|5633.7|5630.7|5633.4|5630.4|5634|5631|5633.3|5630.3|44
1762550700000|2025-11-07 21:25:00|5633.5|5630.5|5633.4|5630.4|5633.9|5630.9|5633.3|5630.3|56
1762551000000|2025-11-07 21:30:00|5633.5|5630.5|5632.6|5629.6|5633.6|5630.6|5632.6|5629.6|77
1762551300000|2025-11-07 21:35:00|5632.4|5629.4|5630.2|5627.2|5632.4|5629.4|5630.2|5627.2|46
1762551600000|2025-11-07 21:40:00|5630.1|5627.1|5626.9|5623.9|5630.2|5627.2|5626.9|5623.9|81
1762551900000|2025-11-07 21:45:00|5627|5624|5626.2|5623.2|5627|5624|5625.5|5622.5|70
1762552200000|2025-11-07 21:50:00|5626.1|5623.1|5628.5|5625.5|5628.7|5625.6|5626|5623|266
1762552500000|2025-11-07 21:55:00|5629.1|5624.3|5629.4|5623.6|5631.4|5625.6|5628.2|5623.2|171
1762722000000|2025-11-09 21:00:00|5628.5|5618.5|5628.8|5618.8|5628.8|5619.8|5628|5618|8
1762722600000|2025-11-09 21:10:00|5629.3|5619.3|5629.2|5619.2|5629.3|5619.3|5629.2|5619.2|2
1762722900000|2025-11-09 21:15:00|5628.3|5619.7|5629.5|5619.5|5629.5|5619.7|5628.3|5619.4|4
1762723200000|2025-11-09 21:20:00|5629.8|5619.8|5629.8|5619.8|5629.8|5619.8|5629.8|5619.8|1
1762723500000|2025-11-09 21:25:00|5629.5|5619.5|5635.2|5625.2|5635.5|5625.5|5629.5|5619.5|14
1762723800000|2025-11-09 21:30:00|5636.2|5626.2|5635.5|5625.5|5636.2|5626.2|5635.3|5625.5|7
1762724700000|2025-11-09 21:45:00|5634.9|5625.9|5635.5|5625.5|5635.5|5625.9|5634.9|5625.5|2
1762725000000|2025-11-09 21:50:00|5634.8|5625.9|5634.8|5625.9|5635.5|5625.9|5634.8|5625.2|13
1762725300000|2025-11-09 21:55:00|5635.7|5625|5636.4|5624.6|5636.4|5625|5635.7|5624.3|15
1762725600000|2025-11-09 22:00:00|5635.9|5625.1|5632.9|5627.1|5635.9|5627.7|5632.3|5625.1|17
1762725900000|2025-11-09 22:05:00|5633.4|5627.6|5633.8|5628|5633.8|5628|5632.6|5626.8|33
1762726200000|2025-11-09 22:10:00|5633.7|5627.9|5633.4|5627.6|5633.7|5627.9|5632.9|5627.1|28
1762726500000|2025-11-09 22:15:00|5633.3|5627.5|5633.1|5627.3|5633.7|5627.9|5633|5627.2|32
1762726800000|2025-11-09 22:20:00|5633|5627.2|5633.5|5627.7|5633.5|5627.7|5632.6|5626.8|129
1762727100000|2025-11-09 22:25:00|5633.4|5627.6|5632.4|5626.6|5633.5|5627.7|5631.9|5626.1|39
1762727400000|2025-11-09 22:30:00|5632.1|5626.3|5630.6|5624.8|5632.1|5626.3|5630.4|5624.6|138
1762727700000|2025-11-09 22:35:00|5630.5|5624.7|5631.6|5625.8|5632|5626.2|5630.3|5624.5|91
1762728000000|2025-11-09 22:40:00|5631.7|5625.9|5630.6|5624.8|5632.2|5626.4|5630|5624.2|75
1762728300000|2025-11-09 22:45:00|5630.9|5625.1|5626.8|5621|5631|5625.2|5626.6|5620.8|109
1762728600000|2025-11-09 22:50:00|5627|5621.2|5626.3|5620.5|5628|5622.2|5626.1|5620.3|67
1762728900000|2025-11-09 22:55:00|5626.4|5620.6|5624.8|5619|5627.2|5621.4|5624.5|5618.7|80
1762729200000|2025-11-09 23:00:00|5625|5619.2|5628.6|5623.8|5629.4|5623.9|5624.7|5618.9|198
1762729500000|2025-11-09 23:05:00|5627.9|5624.9|5630.1|5627.1|5630.3|5627.3|5627.2|5624.2|147
1762729800000|2025-11-09 23:10:00|5630|5627|5631.9|5628.9|5632|5629|5629.4|5626|191
1762730100000|2025-11-09 23:15:00|5632|5629|5630.2|5627.2|5632.2|5629.2|5628.9|5625.9|122
1762730400000|2025-11-09 23:20:00|5630.1|5627.1|5630.4|5627.4|5630.9|5627.9|5629.3|5626.7|81
1762730700000|2025-11-09 23:25:00|5630.5|5627.5|5629.7|5626.7|5631.1|5628.1|5629.5|5626.5|116
1762731000000|2025-11-09 23:30:00|5629.8|5626.8|5629|5626|5629.8|5626.8|5628.1|5625.1|168
1762731300000|2025-11-09 23:35:00|5628.9|5625.9|5627.3|5624.3|5629.4|5626.4|5627.3|5624.3|159
1762731600000|2025-11-09 23:40:00|5627.1|5624.1|5629.3|5626.3|5629.4|5626.4|5626.5|5623.5|188
1762731900000|2025-11-09 23:45:00|5629.2|5626.2|5626.3|5623.3|5629.3|5626.3|5626.1|5623.1|212
1762732200000|2025-11-09 23:50:00|5626.4|5623.4|5628.2|5625.2|5628.4|5625.4|5626.2|5623.2|243
1762732500000|2025-11-09 23:55:00|5628.1|5625.1|5627.7|5624.7|5628.7|5625.7|5627.2|5624.2|99
1762732800000|2025-11-10 00:00:00|5627.8|5624.8|5624.7|5621.7|5629.7|5627.3|5623.9|5620.9|201
1762733100000|2025-11-10 00:05:00|5624.8|5621.8|5622.6|5620.8|5626.5|5624.2|5621.7|5619.3|240
1762733400000|2025-11-10 00:10:00|5622.7|5620.9|5625|5623.2|5627|5624.3|5622.7|5620.2|210
1762733700000|2025-11-10 00:15:00|5624.9|5623.1|5628.7|5626.9|5629.8|5627.3|5624.7|5622.3|143
1762734000000|2025-11-10 00:20:00|5629|5627.2|5633.7|5631.9|5633.7|5631.9|5629|5626.8|138
1762734300000|2025-11-10 00:25:00|5633.6|5631.8|5630.7|5627.7|5634.2|5631.8|5630|5627|160
1762734600000|2025-11-10 00:30:00|5630.6|5627.6|5631.1|5629.3|5633.2|5630.7|5630.6|5627.6|143
1762734900000|2025-11-10 00:35:00|5631.5|5629.7|5628.2|5625.2|5632|5629.7|5627.5|5625.1|131
1762735200000|2025-11-10 00:40:00|5628.1|5625.1|5626.4|5624.6|5628.8|5626.3|5626|5623.6|114
1762735500000|2025-11-10 00:45:00|5626.5|5624.7|5626.7|5623.7|5627.3|5624.8|5625.5|5623|103
1762735800000|2025-11-10 00:50:00|5627|5624|5626.2|5623.2|5627.7|5625.3|5625.3|5622.8|161
1762736100000|2025-11-10 00:55:00|5626.1|5623.1|5625.1|5622.1|5626.2|5623.3|5624.5|5622|147
1762736400000|2025-11-10 01:00:00|5625|5622|5623.1|5620.1|5628.1|5625.1|5623.1|5620.1|205
1762736700000|2025-11-10 01:05:00|5623.2|5620.2|5626.8|5623.8|5626.8|5623.8|5623|5620|120
1762737000000|2025-11-10 01:10:00|5626.2|5624.4|5627.9|5626.1|5628.4|5626.2|5625.6|5623|148
1762737300000|2025-11-10 01:15:00|5628|5626.2|5626.5|5623.5|5630.6|5628.1|5626.4|5623.4|187
1762737600000|2025-11-10 01:20:00|5626.6|5623.6|5629.4|5627.6|5630.1|5627.7|5626.4|5623.5|188
1762737900000|2025-11-10 01:25:00|5629.5|5627.7|5630.6|5627.6|5631.6|5629.2|5629.2|5626.7|253
1762738200000|2025-11-10 01:30:00|5630.5|5627.5|5631.1|5629.3|5631.5|5629.3|5629|5626|172
1762738500000|2025-11-10 01:35:00|5631.6|5629.8|5632|5629|5633.6|5630.6|5631|5628|209
1762738800000|2025-11-10 01:40:00|5632.1|5629.1|5631.4|5628.4|5632.7|5630.2|5630.7|5628.1|128
1762739100000|2025-11-10 01:45:00|5631.1|5628.1|5632|5629|5633.4|5630.7|5631.1|5628.1|135
1762739400000|2025-11-10 01:50:00|5632.1|5629.1|5631.5|5628.5|5633.2|5630.2|5630.6|5627.6|175
1762739700000|2025-11-10 01:55:00|5631.4|5628.4|5630.6|5627.6|5631.8|5628.8|5629.1|5626.1|94
1762740000000|2025-11-10 02:00:00|5630.5|5627.5|5630.1|5627.1|5631.1|5628.3|5629.2|5626.4|174
1762740300000|2025-11-10 02:05:00|5630|5627|5626.9|5625.1|5630.3|5627.3|5625.9|5623.6|120
1762740600000|2025-11-10 02:10:00|5627|5625.2|5628.7|5626.9|5629.3|5627|5626.9|5625.1|165
1762740900000|2025-11-10 02:15:00|5628.8|5627|5629.2|5626.2|5630.6|5628|5628.1|5626|142
1762741200000|2025-11-10 02:20:00|5629.1|5626.1|5629.6|5627.8|5630.2|5627.8|5628.6|5625.6|93
1762741500000|2025-11-10 02:25:00|5630|5628.2|5628.9|5627.1|5632|5629|5628.8|5627|114
1762741800000|2025-11-10 02:30:00|5629|5627.2|5630.1|5628.3|5630.5|5628.7|5628.2|5626.4|123
1762742100000|2025-11-10 02:35:00|5630|5628.2|5633|5631.2|5633.6|5631.8|5629.7|5627.9|91
1762742400000|2025-11-10 02:40:00|5633.1|5631.3|5633.8|5630.8|5635.3|5632.8|5633|5630.5|119
1762742700000|2025-11-10 02:45:00|5633.7|5630.7|5633.6|5630.6|5635|5632.3|5632.9|5630.5|120
1762743000000|2025-11-10 02:50:00|5633.7|5630.7|5633.5|5630.5|5634.2|5631.8|5633.1|5630.5|68
1762743300000|2025-11-10 02:55:00|5633.4|5630.4|5632.9|5631.1|5634|5631.7|5632.5|5630.3|99
1762743600000|2025-11-10 03:00:00|5633|5631.2|5633.2|5631.4|5633.8|5632|5632.9|5631.1|72
1762743900000|2025-11-10 03:05:00|5633.1|5631.3|5632.9|5631.1|5633.1|5631.3|5631.2|5629.4|95
1762744200000|2025-11-10 03:10:00|5633|5631.2|5633.8|5630.8|5633.8|5631.7|5632.3|5629.5|104
1762744500000|2025-11-10 03:15:00|5633.7|5630.7|5632.8|5629.8|5634.3|5631.5|5632.3|5629.8|131
1762744800000|2025-11-10 03:20:00|5632.3|5630.5|5632.5|5629.5|5632.9|5630.6|5631.3|5628.9|90
1762745100000|2025-11-10 03:25:00|5632.6|5629.6|5631.9|5628.9|5632.6|5630.1|5631|5628.1|96
1762745400000|2025-11-10 03:30:00|5632|5629|5629|5626|5632|5629.6|5628.9|5625.9|117
1762745700000|2025-11-10 03:35:00|5628.9|5625.9|5628.4|5625.4|5629.3|5626.4|5627.8|5624.8|98
1762746000000|2025-11-10 03:40:00|5628.2|5625.2|5626.8|5625|5629.5|5626.9|5626.8|5624.7|117
1762746300000|2025-11-10 03:45:00|5626.9|5625.1|5627|5625.2|5627.7|5625.9|5626.6|5624.1|92
1762746600000|2025-11-10 03:50:00|5626.9|5625.1|5628|5626.2|5628.3|5626.5|5626.9|5625.1|32
1762746900000|2025-11-10 03:55:00|5627.9|5626.1|5627.5|5625.7|5628.1|5626.3|5627.5|5625.7|38
1762747200000|2025-11-10 04:00:00|5627.6|5625.8|5632.1|5630.3|5632.3|5630.5|5627.5|5625.7|108
1762747500000|2025-11-10 04:05:00|5632.2|5630.4|5631.2|5628.2|5632.2|5630.4|5630.5|5628.2|122
1762747800000|2025-11-10 04:10:00|5631.3|5628.3|5632.2|5630.4|5633.4|5631|5630.7|5628.3|120
1762748100000|2025-11-10 04:15:00|5632.1|5630.3|5632.1|5630.3|5633.5|5631|5631.6|5629.3|109
1762748400000|2025-11-10 04:20:00|5632.2|5630.4|5633.7|5630.7|5634.3|5631.3|5632.2|5629.9|74
1762748700000|2025-11-10 04:25:00|5633.8|5630.8|5633.1|5631.3|5634.2|5631.6|5632.8|5630.3|65
1762749000000|2025-11-10 04:30:00|5633.2|5631.4|5634.9|5633.1|5636.4|5634.1|5633.2|5631.4|86
1762749300000|2025-11-10 04:35:00|5634.8|5633|5636.1|5633.1|5636.6|5634.3|5634|5631.7|90
1762749600000|2025-11-10 04:40:00|5636.2|5633.2|5635.6|5632.6|5636.7|5633.7|5635.5|5632.5|58
1762749900000|2025-11-10 04:45:00|5635.7|5632.7|5636.2|5633.2|5636.5|5633.5|5635.4|5632.4|54
1762750200000|2025-11-10 04:50:00|5636.3|5633.3|5636.9|5635.1|5638.5|5636.2|5636|5633.3|90
1762750500000|2025-11-10 04:55:00|5636.8|5635|5637.2|5634.2|5637.6|5635.4|5636|5633.5|156
1762750800000|2025-11-10 05:00:00|5636.8|5635|5638.5|5635.5|5638.5|5635.9|5636.2|5633.5|140
1762751100000|2025-11-10 05:05:00|5637.9|5636.1|5636.6|5633.6|5638.6|5636.2|5636.1|5633.6|78
1762751400000|2025-11-10 05:10:00|5636.5|5633.5|5635.6|5632.6|5637|5634.6|5635.2|5632.6|68
1762751700000|2025-11-10 05:15:00|5635.5|5632.5|5636.6|5633.6|5637|5634.8|5634.6|5632.1|89
1762752000000|2025-11-10 05:20:00|5636|5634.2|5636.7|5634.9|5637.5|5635|5636|5633.7|98
1762752300000|2025-11-10 05:25:00|5636.6|5634.8|5636.2|5634.4|5637.3|5635.5|5635.8|5634|69
1762752600000|2025-11-10 05:30:00|5636.3|5634.5|5636.4|5634.6|5636.8|5635|5635.3|5633.5|82
1762752900000|2025-11-10 05:35:00|5636.3|5634.5|5636.8|5633.8|5636.8|5634.9|5636|5633.8|47
1762753200000|2025-11-10 05:40:00|5636.1|5634.3|5638.9|5637.1|5639|5637.2|5636.1|5633.7|108
1762753500000|2025-11-10 05:45:00|5639|5637.2|5636.7|5634.9|5640.1|5637.7|5636.7|5634.5|87
1762753800000|2025-11-10 05:50:00|5636.8|5635|5638.1|5635.1|5638.1|5635.9|5636.8|5634.5|66
1762754100000|2025-11-10 05:55:00|5638.2|5635.2|5637.3|5635.5|5639.5|5637.1|5636.7|5634.4|98
1762754400000|2025-11-10 06:00:00|5637.4|5635.6|5637.3|5634.3|5638.8|5636.5|5636.6|5634.2|77
1762754700000|2025-11-10 06:05:00|5637.4|5634.4|5638.2|5635.2|5638.5|5636|5635.9|5633.5|125
1762755000000|2025-11-10 06:10:00|5638.3|5635.3|5637.9|5634.9|5638.3|5635.8|5637|5634.5|123
1762755300000|2025-11-10 06:15:00|5637.8|5634.8|5637.5|5635.7|5638.6|5635.9|5637.5|5634.6|87
1762755600000|2025-11-10 06:20:00|5637.7|5635.9|5637.3|5634.3|5638.9|5636.2|5636.6|5634.2|92
1762755900000|2025-11-10 06:25:00|5637.2|5634.2|5637.6|5634.6|5637.7|5635.2|5636.4|5634|110
1762756200000|2025-11-10 06:30:00|5637.5|5634.5|5638.7|5635.7|5639.2|5636.8|5637.4|5634.5|104
1762756500000|2025-11-10 06:35:00|5638.6|5635.6|5637|5635.2|5638.6|5636.2|5636.4|5634|118
1762756800000|2025-11-10 06:40:00|5636.9|5635.1|5635|5633.2|5637.7|5635.2|5634.5|5632|80
1762757100000|2025-11-10 06:45:00|5635.1|5633.3|5634.1|5631.1|5636.5|5633.5|5633.3|5630.3|153
1762757400000|2025-11-10 06:50:00|5634|5631|5631.7|5628.7|5634.3|5631.6|5631.6|5628.6|115
1762757700000|2025-11-10 06:55:00|5631.6|5628.6|5632.9|5629.9|5633|5630.2|5630.6|5628.2|106
1762758000000|2025-11-10 07:00:00|5633.2|5630.2|5633.5|5630.5|5634.1|5631.1|5632.8|5629.8|174
1762758300000|2025-11-10 07:05:00|5633.4|5630.4|5635.2|5632.2|5636.4|5633.4|5633.3|5630.3|188
1762758600000|2025-11-10 07:10:00|5635.3|5632.3|5634.6|5632.8|5636.3|5633.5|5634.6|5631.8|152
1762758900000|2025-11-10 07:15:00|5634.7|5632.9|5635.6|5632.6|5636.4|5634|5634.6|5632.2|145
1762759200000|2025-11-10 07:20:00|5635.7|5632.7|5634.5|5632.7|5635.7|5633.3|5633.6|5630.8|159
1762759500000|2025-11-10 07:25:00|5634.4|5632.6|5638.3|5635.3|5638.6|5636.6|5634.4|5632.6|135
1762759800000|2025-11-10 07:30:00|5637.9|5636.1|5638.9|5635.9|5640.1|5637.3|5637.8|5635.5|129
1762760100000|2025-11-10 07:35:00|5639.1|5636.1|5639.4|5636.4|5640.3|5638.5|5638.1|5635.2|130
1762760400000|2025-11-10 07:40:00|5639.5|5636.5|5639|5636|5640|5637.8|5638.6|5636|109
1762760700000|2025-11-10 07:45:00|5639.1|5636.1|5639.5|5637.7|5640.3|5637.7|5639|5636|90
1762761000000|2025-11-10 07:50:00|5639.3|5637.5|5637.1|5634.1|5640.1|5637.7|5636.9|5634.1|116
1762761300000|2025-11-10 07:55:00|5637|5634|5635.7|5633.9|5637|5634.4|5634.9|5632.3|96
1762761600000|2025-11-10 08:00:00|5635.6|5633.8|5640.1|5637.1|5640.1|5637.3|5635.6|5633.8|194
1762761900000|2025-11-10 08:05:00|5640|5637|5638.3|5635.3|5641.5|5638.9|5638.3|5635.3|142
1762762200000|2025-11-10 08:10:00|5638.4|5635.4|5640.1|5637.1|5640.6|5637.7|5638.1|5635.1|178
1762762500000|2025-11-10 08:15:00|5640.2|5637.2|5639.8|5638|5641.2|5639.2|5638.5|5636.1|169
1762762800000|2025-11-10 08:20:00|5639.6|5637.8|5641.5|5639.7|5641.6|5639.8|5639.5|5637.7|114
1762763100000|2025-11-10 08:25:00|5641|5639.2|5644.2|5642.4|5644.5|5642.7|5641|5639.2|125
1762763400000|2025-11-10 08:30:00|5644.6|5641.6|5647.6|5644.6|5647.6|5644.6|5644|5641.6|102
1762763700000|2025-11-10 08:35:00|5647.5|5644.5|5647.6|5644.6|5648.3|5645.3|5646.3|5643.3|122
1762764000000|2025-11-10 08:40:00|5647.7|5644.7|5647.1|5644.1|5648.8|5645.8|5646.8|5643.8|81
1762764300000|2025-11-10 08:45:00|5647|5644|5647.2|5644.2|5647.9|5644.9|5646.4|5643.4|90
1762764600000|2025-11-10 08:50:00|5647.1|5644.1|5648.1|5645.1|5648.6|5645.6|5646.4|5643.4|114
1762764900000|2025-11-10 08:55:00|5648.2|5645.2|5646.3|5643.3|5648.7|5646.4|5645.5|5643|119
1762765200000|2025-11-10 09:00:00|5646.2|5643.2|5647.2|5645.4|5648.2|5645.8|5646.1|5643.1|109
1762765500000|2025-11-10 09:05:00|5647.3|5645.5|5648.1|5646.3|5649.9|5647.8|5647.3|5645.5|106
1762765800000|2025-11-10 09:10:00|5648.8|5645.8|5648.1|5645.1|5648.8|5646.5|5646.4|5644.1|151
1762766100000|2025-11-10 09:15:00|5648.2|5645.2|5648.2|5646.4|5648.7|5646.9|5647|5644.9|144
1762766400000|2025-11-10 09:20:00|5648.3|5646.5|5646.6|5644.8|5648.3|5646.5|5646|5643.8|142
1762766700000|2025-11-10 09:25:00|5646.5|5644.7|5645.7|5643.9|5647.2|5645.4|5645.5|5643.1|162
1762767000000|2025-11-10 09:30:00|5645.8|5644|5646.1|5643.1|5646.2|5644|5644.4|5642.6|127
1762767300000|2025-11-10 09:35:00|5646|5643|5647.7|5644.7|5647.8|5644.9|5645|5642.7|120
1762767600000|2025-11-10 09:40:00|5647.6|5644.6|5651.5|5648.5|5652|5649.1|5646.9|5644.6|150
1762767900000|2025-11-10 09:45:00|5651.4|5648.4|5650|5647|5651.4|5648.9|5649.3|5646.6|112
1762768200000|2025-11-10 09:50:00|5649.9|5646.9|5651.1|5648.1|5651.5|5649|5649.2|5646.9|118
1762768500000|2025-11-10 09:55:00|5651.2|5648.2|5651.5|5648.5|5652|5649.5|5650|5647.7|145
1762768800000|2025-11-10 10:00:00|5650.8|5649|5648.5|5646.7|5650.9|5649.1|5647.4|5644.8|175
1762769100000|2025-11-10 10:05:00|5648.4|5646.6|5649.6|5646.6|5650|5647.4|5647.9|5645.4|95
1762769400000|2025-11-10 10:10:00|5649.7|5646.7|5649.4|5646.4|5649.8|5647.2|5647.4|5645|105
1762769700000|2025-11-10 10:15:00|5649.5|5646.5|5648.4|5646.6|5650|5647.6|5648.3|5645.9|93
1762770000000|2025-11-10 10:20:00|5648.5|5646.7|5647.3|5645.5|5649.5|5647.1|5647.2|5644.9|102
1762770300000|2025-11-10 10:25:00|5647.2|5645.4|5646.6|5643.6|5647.8|5645.5|5646|5643.5|149
1762770600000|2025-11-10 10:30:00|5646.5|5643.5|5645.1|5643.3|5647.4|5644.4|5645|5643|88
1762770900000|2025-11-10 10:35:00|5645|5643.2|5646.8|5643.8|5646.8|5644.3|5645|5642.4|103
1762771200000|2025-11-10 10:40:00|5646.7|5643.7|5645|5643.2|5647.2|5644.8|5644.7|5642.1|95
1762771500000|2025-11-10 10:45:00|5644.9|5643.1|5646.9|5645.1|5647.5|5645.1|5644.9|5642.6|116
1762771800000|2025-11-10 10:50:00|5646.8|5645|5646|5644.2|5647.5|5645.1|5645.5|5643.3|112
1762772100000|2025-11-10 10:55:00|5646.1|5644.3|5645.3|5642.3|5646.6|5644.4|5644.5|5642.1|88
1762772400000|2025-11-10 11:00:00|5645.2|5642.2|5643.7|5640.7|5645.5|5642.9|5643.2|5640.2|113
1762772700000|2025-11-10 11:05:00|5643.6|5640.6|5641.6|5639.8|5644|5641.2|5641.1|5638.7|148
1762773000000|2025-11-10 11:10:00|5641.7|5639.9|5641|5639.2|5641.9|5640|5639.7|5637.9|100
1762773300000|2025-11-10 11:15:00|5641.1|5639.3|5642.1|5640.3|5642.6|5640.8|5640.9|5639.1|71
1762773600000|2025-11-10 11:20:00|5642|5640.2|5639.6|5637.8|5642|5640.2|5639.5|5637.1|86
1762773900000|2025-11-10 11:25:00|5639.4|5637.6|5640.1|5638.3|5640.6|5638.8|5638.9|5637|66
1762774200000|2025-11-10 11:30:00|5640|5638.2|5641|5639.2|5641.5|5639.7|5640|5638|86
1762774500000|2025-11-10 11:35:00|5640.9|5639.1|5640.9|5639.1|5642|5639.9|5640.7|5638.9|73
1762774800000|2025-11-10 11:40:00|5641|5639.2|5640.6|5637.6|5641.6|5639.2|5640|5637.5|74
1762775100000|2025-11-10 11:45:00|5640.5|5637.5|5641|5639.2|5641.3|5639.5|5639.6|5637.4|62
1762775400000|2025-11-10 11:50:00|5641.1|5639.3|5643.1|5641.3|5643.5|5641.7|5641|5639.2|89
1762775700000|2025-11-10 11:55:00|5643|5641.2|5642.7|5640.9|5643.3|5641.5|5642.1|5640.3|78
1762776000000|2025-11-10 12:00:00|5642.6|5640.8|5641.9|5640.1|5643.2|5641.4|5641.8|5640|83
1762776300000|2025-11-10 12:05:00|5641.8|5640|5641.9|5638.9|5642.4|5640.1|5641.5|5638.8|49
1762776600000|2025-11-10 12:10:00|5641.1|5639.3|5642.4|5639.4|5642.5|5639.5|5640|5637.5|125
1762776900000|2025-11-10 12:15:00|5642.3|5639.3|5644.9|5641.9|5644.9|5641.9|5641.5|5639.3|91
1762777200000|2025-11-10 12:20:00|5645|5642|5645.5|5643.7|5646.9|5644.2|5645|5642|63
1762777500000|2025-11-10 12:25:00|5645.6|5643.8|5644.9|5641.9|5646.1|5643.8|5644|5641.6|74
1762777800000|2025-11-10 12:30:00|5644.3|5642.5|5644.2|5641.2|5646.4|5643.5|5643.4|5641.1|95
1762778100000|2025-11-10 12:35:00|5643.6|5641.8|5644.4|5642.6|5645.8|5643.2|5643.6|5641.3|92
1762778400000|2025-11-10 12:40:00|5644.5|5642.7|5643|5641.2|5644.5|5642.7|5642.9|5641.1|33
1762778700000|2025-11-10 12:45:00|5642.9|5641.1|5640.7|5638.9|5642.9|5641.1|5640.6|5638.8|58
1762779000000|2025-11-10 12:50:00|5640.8|5639|5642.5|5640.7|5642.8|5641|5640.6|5638.8|74
1762779300000|2025-11-10 12:55:00|5642.7|5640.9|5643.4|5641.6|5643.9|5642|5642.4|5640.4|84
1762779600000|2025-11-10 13:00:00|5643|5641.2|5642.2|5640.4|5644.6|5642|5641.4|5639.6|105
1762779900000|2025-11-10 13:05:00|5642.3|5640.5|5642.3|5640.5|5643|5641.2|5642|5639.8|43
1762780200000|2025-11-10 13:10:00|5642.4|5640.6|5642.9|5641.1|5643.9|5641.7|5642.2|5640.4|45
1762780500000|2025-11-10 13:15:00|5642.8|5641|5646|5644.2|5646.2|5644.4|5642.4|5640.6|59
1762780800000|2025-11-10 13:20:00|5646.1|5644.3|5648.1|5645.1|5648.1|5646.1|5646.1|5644.3|96
1762781100000|2025-11-10 13:25:00|5648|5645|5646.6|5644.8|5648.1|5645.5|5646.1|5643.6|122
1762781400000|2025-11-10 13:30:00|5646.5|5644.7|5645|5643.2|5647.2|5645|5644.8|5643|122
1762781700000|2025-11-10 13:35:00|5644.9|5643.1|5644.1|5641.1|5645.2|5643.4|5643.2|5640.9|142
1762782000000|2025-11-10 13:40:00|5644.2|5641.2|5642.3|5640.5|5644.2|5641.7|5641.7|5639.2|142
1762782300000|2025-11-10 13:45:00|5642.4|5640.6|5643.9|5640.9|5644|5641.6|5640.8|5638.5|147
1762782600000|2025-11-10 13:50:00|5643.2|5641.4|5641.5|5638.5|5644.1|5641.8|5640.7|5638.1|116
1762782900000|2025-11-10 13:55:00|5641.4|5638.4|5641.4|5639.6|5642.6|5640.2|5640.5|5638.1|162
1762783200000|2025-11-10 14:00:00|5641.9|5638.9|5639.6|5637.8|5642|5639.4|5638.9|5637.1|134
1762783500000|2025-11-10 14:05:00|5639.5|5637.7|5639.9|5638.1|5640|5638.2|5638.3|5636.5|133
1762783800000|2025-11-10 14:10:00|5640|5638.2|5637.9|5636.1|5640.8|5639|5637.4|5635.6|126
1762784100000|2025-11-10 14:15:00|5638|5636.2|5637|5635.2|5638.9|5636.8|5636.6|5634.3|140
1762784400000|2025-11-10 14:20:00|5636.9|5635.1|5637.2|5634.2|5638.5|5635.8|5636.5|5634.2|65
1762784700000|2025-11-10 14:25:00|5637.1|5634.1|5636.5|5634.7|5637.6|5635.5|5636.5|5633.9|71
1762785000000|2025-11-10 14:30:00|5636.4|5634.6|5636.5|5634.7|5637.5|5635.6|5635|5632.5|183
1762785300000|2025-11-10 14:35:00|5636.8|5635|5639.7|5637.9|5640.7|5638.2|5636.8|5635|168
1762785600000|2025-11-10 14:40:00|5640.4|5637.4|5639.9|5636.9|5641.1|5638.7|5639.1|5636.1|203
1762785900000|2025-11-10 14:45:00|5640.1|5637.1|5637.9|5634.9|5640.6|5638|5637.9|5634.9|189
1762786200000|2025-11-10 14:50:00|5638|5635|5639|5636|5639.9|5637.1|5637|5634.5|234
1762786500000|2025-11-10 14:55:00|5639.1|5636.1|5639.8|5638|5640.6|5638.2|5638.3|5636|234
1762786800000|2025-11-10 15:00:00|5640.5|5637.5|5640|5637|5641.2|5638.8|5638.8|5636.3|244
1762787100000|2025-11-10 15:05:00|5640.1|5637.1|5637.4|5635.6|5640.4|5638|5637.3|5634.9|218
1762787400000|2025-11-10 15:10:00|5637.3|5635.5|5635.8|5634|5639|5636.7|5635.7|5633.4|188
1762787700000|2025-11-10 15:15:00|5635.7|5633.9|5637.5|5634.5|5638.7|5636.5|5635.7|5633.5|237
1762788000000|2025-11-10 15:20:00|5637.6|5634.6|5639.6|5636.6|5639.6|5636.7|5636.8|5634.5|144
1762788300000|2025-11-10 15:25:00|5639.7|5636.7|5636.7|5633.7|5639.7|5637|5636.5|5633.6|181
1762788600000|2025-11-10 15:30:00|5636.6|5633.6|5634.7|5631.7|5636.7|5634.3|5633.9|5631.5|192
1762788900000|2025-11-10 15:35:00|5634.6|5631.6|5634.6|5631.6|5635.6|5633.3|5633.4|5631|157
1762789200000|2025-11-10 15:40:00|5634.7|5631.7|5632.9|5629.9|5635.1|5632.7|5631.5|5629.1|189
1762789500000|2025-11-10 15:45:00|5633|5630|5630.6|5627.6|5633.7|5631.2|5629.3|5626.9|173
1762789800000|2025-11-10 15:50:00|5630.5|5627.5|5629.5|5627.7|5630.9|5628.2|5628.3|5625.9|214
1762790100000|2025-11-10 15:55:00|5629.4|5627.6|5630.4|5627.4|5630.6|5627.9|5628.7|5626|182
1762790400000|2025-11-10 16:00:00|5630.3|5627.3|5630.6|5627.6|5632.8|5629.8|5629.6|5627.1|235
1762790700000|2025-11-10 16:05:00|5630.7|5627.7|5631.3|5628.3|5631.8|5629.3|5628.4|5626.5|212
1762791000000|2025-11-10 16:10:00|5631.2|5628.2|5633.4|5630.4|5633.5|5630.5|5631.1|5628.1|151
1762791300000|2025-11-10 16:15:00|5633.2|5630.2|5634|5631|5634.1|5631.3|5632.2|5629.8|188
1762791600000|2025-11-10 16:20:00|5634.1|5631.1|5634.9|5631.9|5635.7|5632.7|5633|5630.6|158
1762791900000|2025-11-10 16:25:00|5634.8|5631.8|5634.2|5632.4|5636.1|5633.7|5634|5631.4|168
1762792200000|2025-11-10 16:30:00|5634.3|5632.5|5633.3|5631.5|5635.3|5633|5633.2|5631|172
1762792500000|2025-11-10 16:35:00|5633.4|5631.6|5633.4|5631.6|5634|5632.1|5632.7|5630.9|211
1762792800000|2025-11-10 16:40:00|5633.5|5631.7|5632|5629|5633.5|5631.7|5630.6|5628.2|219
1762793100000|2025-11-10 16:45:00|5631.9|5628.9|5631.7|5629.9|5632.6|5630.8|5630.5|5628.4|185
1762793400000|2025-11-10 16:50:00|5631.8|5630|5631|5629.2|5633.1|5630.7|5631|5629|179
1762793700000|2025-11-10 16:55:00|5631.1|5629.3|5632.9|5631.1|5633.1|5631.1|5630.8|5629|201
1762794000000|2025-11-10 17:00:00|5632.8|5631|5635.9|5634.1|5636.4|5634.6|5632.4|5630.6|184
1762794300000|2025-11-10 17:05:00|5636|5634.2|5636.1|5634.3|5637.1|5635.2|5635|5633.2|183
1762794600000|2025-11-10 17:10:00|5636.2|5634.4|5634.9|5633.1|5636.7|5634.9|5634.4|5632.5|136
1762794900000|2025-11-10 17:15:00|5635|5633.2|5633|5631.2|5635.5|5633.6|5632.6|5630.1|212
1762795200000|2025-11-10 17:20:00|5633.3|5631.5|5633.9|5632.1|5635|5633|5633.1|5631.1|108
1762795500000|2025-11-10 17:25:00|5634|5632.2|5635.9|5634.1|5636.8|5635|5634|5632|114
1762795800000|2025-11-10 17:30:00|5635.8|5634|5637|5635.2|5637.4|5635.6|5635.8|5634|106
1762796100000|2025-11-10 17:35:00|5637.1|5635.3|5639|5637.2|5639.7|5637.7|5637.1|5635.3|136
1762796400000|2025-11-10 17:40:00|5638.9|5637.1|5640.4|5638.6|5640.9|5639.1|5638.9|5637.1|84
1762796700000|2025-11-10 17:45:00|5640.5|5638.7|5643.3|5641.5|5643.5|5641.5|5640.3|5638.5|86
1762797000000|2025-11-10 17:50:00|5643.4|5641.6|5646.1|5644.3|5647|5644.5|5643.4|5641.6|138
1762797300000|2025-11-10 17:55:00|5646|5644.2|5647.2|5644.2|5648.5|5646|5646|5643.9|129
1762797600000|2025-11-10 18:00:00|5647.3|5644.3|5646.5|5643.5|5647.7|5644.9|5645.6|5643|120
1762797900000|2025-11-10 18:05:00|5645.8|5644|5647.8|5646|5648.4|5646|5645.6|5643.1|134
1762798200000|2025-11-10 18:10:00|5647.7|5645.9|5647.9|5646.1|5650|5647|5647.3|5645.4|54
1762798500000|2025-11-10 18:15:00|5648.5|5645.5|5647.5|5645.7|5649.3|5646.9|5647.4|5645.1|60
1762798800000|2025-11-10 18:20:00|5647.3|5645.5|5648|5645|5648.1|5645.7|5646.9|5644.4|41
1762799100000|2025-11-10 18:25:00|5648.1|5645.1|5646.8|5645|5648.1|5645.6|5646.6|5644.2|105
1762799400000|2025-11-10 18:30:00|5646.7|5644.9|5647.8|5646|5648.6|5646.1|5646.7|5644.4|55
1762799700000|2025-11-10 18:35:00|5647.9|5644.9|5649.2|5646.2|5649.4|5646.6|5647.1|5644.8|70
1762800000000|2025-11-10 18:40:00|5649.3|5646.3|5648.8|5647|5649.5|5647.1|5648.3|5645.9|54
1762800300000|2025-11-10 18:45:00|5648.7|5646.9|5648.1|5645.1|5649.2|5646.9|5646.5|5643.5|96
1762800600000|2025-11-10 18:50:00|5647.4|5645.6|5647.1|5644.1|5648.3|5645.9|5645.8|5643.4|140
1762800900000|2025-11-10 18:55:00|5647|5644|5646.8|5645|5647.9|5645.5|5645.9|5643.5|112
1762801200000|2025-11-10 19:00:00|5647.5|5644.5|5647.4|5645.6|5647.9|5645.6|5646.4|5644|97
1762801500000|2025-11-10 19:05:00|5647.3|5645.5|5647.4|5644.4|5647.9|5645.6|5646.2|5643.4|76
1762801800000|2025-11-10 19:10:00|5646.8|5645|5647.7|5645.9|5648.4|5645.9|5646.7|5644|100
1762802100000|2025-11-10 19:15:00|5647.8|5646|5648.5|5645.5|5648.5|5646.2|5647.2|5644.8|86
1762802400000|2025-11-10 19:20:00|5648.4|5645.4|5647.3|5645.5|5648.4|5645.5|5647.3|5644.6|82
1762802700000|2025-11-10 19:25:00|5647.4|5645.6|5648.1|5646.3|5649.3|5646.9|5647.3|5644.8|96
1762803000000|2025-11-10 19:30:00|5648.6|5645.6|5648.4|5645.4|5648.8|5646.4|5647.5|5645.1|83
1762803300000|2025-11-10 19:35:00|5647.7|5645.9|5647.1|5645.3|5648.3|5646|5647|5644.4|53
1762803600000|2025-11-10 19:40:00|5647.2|5645.4|5647.9|5646.1|5648.4|5646.2|5647.2|5644.8|54
1762803900000|2025-11-10 19:45:00|5647.8|5646|5647.1|5645.3|5647.9|5646.1|5647|5644.6|26
1762804200000|2025-11-10 19:50:00|5646.8|5645|5647.3|5645.5|5647.7|5645.9|5646.8|5644.6|30
1762804500000|2025-11-10 19:55:00|5647.2|5645.4|5645.7|5643.9|5647.3|5645.5|5645.6|5643.8|95
1762804800000|2025-11-10 20:00:00|5645.6|5643.8|5647.8|5644.8|5648|5645.5|5645.6|5643.3|83
1762805100000|2025-11-10 20:05:00|5647.9|5644.9|5648.4|5645.4|5648.5|5645.9|5647.6|5644.8|45
1762805400000|2025-11-10 20:10:00|5648.5|5645.5|5648.6|5645.6|5648.6|5646.3|5647.3|5645|42
1762805700000|2025-11-10 20:15:00|5648.7|5645.7|5648.4|5645.4|5648.7|5646.3|5647.1|5644.7|81
1762806000000|2025-11-10 20:20:00|5647.7|5645.9|5647.4|5645.6|5648.4|5645.9|5646.7|5644.3|94
1762806300000|2025-11-10 20:25:00|5647.9|5644.9|5647.2|5645.4|5648.2|5645.7|5647.1|5644.5|134
1762806600000|2025-11-10 20:30:00|5647.1|5645.3|5646.8|5645|5647.8|5645.3|5646.6|5644.1|159
1762806900000|2025-11-10 20:35:00|5646.9|5645.1|5648.6|5645.6|5649|5646.3|5646.8|5644.5|128
1762807200000|2025-11-10 20:40:00|5648.7|5645.7|5648.7|5645.7|5649.1|5646.3|5648|5645.5|94
1762807500000|2025-11-10 20:45:00|5648.9|5645.9|5648.4|5645.4|5649.1|5646.6|5647.9|5645.3|97
1762807800000|2025-11-10 20:50:00|5648.3|5645.3|5647.1|5645.3|5648.3|5645.7|5647.1|5644.6|59
1762808100000|2025-11-10 20:55:00|5646.9|5645.1|5647.1|5645.3|5648.3|5646.1|5646.6|5644.3|141
1762808400000|2025-11-10 21:00:00|5647|5645.2|5647.7|5644.7|5647.7|5645.5|5646.7|5644.3|82
1762808700000|2025-11-10 21:05:00|5647.6|5644.6|5647.8|5644.8|5647.9|5645.3|5646.9|5644.5|56
1762809000000|2025-11-10 21:10:00|5647.7|5644.7|5647.1|5644.1|5647.7|5644.7|5646.4|5644|63
1762809300000|2025-11-10 21:15:00|5647.2|5644.2|5647.4|5644.4|5648|5645.4|5646.7|5644.2|40
1762809600000|2025-11-10 21:20:00|5647.3|5644.3|5648.4|5645.4|5648.4|5645.6|5647.3|5644.3|27
1762809900000|2025-11-10 21:25:00|5648.5|5645.5|5646.9|5643.9|5648.5|5645.5|5646.5|5643.5|51
1762810200000|2025-11-10 21:30:00|5646.8|5643.8|5645.5|5642.5|5646.8|5643.8|5645.4|5642.4|78
1762810500000|2025-11-10 21:35:00|5645.4|5642.4|5648.4|5645.4|5648.5|5645.5|5645.4|5642.4|62
1762810800000|2025-11-10 21:40:00|5648.5|5645.5|5648.3|5645.3|5648.6|5645.7|5647.5|5644.8|60
1762811100000|2025-11-10 21:45:00|5648.4|5645.4|5647.8|5644.8|5648.4|5645.4|5647.4|5644.4|62
1762811400000|2025-11-10 21:50:00|5647.7|5644.7|5646.4|5643.4|5648|5645|5646.3|5643.3|87
1762811700000|2025-11-10 21:55:00|5647.3|5642.5|5649.4|5643.6|5649.4|5643.6|5647.3|5642.5|129
1762812000000|2025-11-10 22:00:00|5647.9|5642.1|5652.2|5646.4|5655.4|5649.6|5647.9|5642.1|17
1762812300000|2025-11-10 22:05:00|5653.5|5647.7|5651.7|5645.9|5655|5649.2|5650.4|5644.6|57
1762812600000|2025-11-10 22:10:00|5651.6|5645.8|5649|5643.2|5652.6|5646.8|5648.8|5643|51
1762812900000|2025-11-10 22:15:00|5648.9|5643.1|5648.5|5642.7|5649.3|5643.5|5648.3|5642.5|28
1762813200000|2025-11-10 22:20:00|5648.6|5642.8|5648.2|5642.4|5648.8|5643|5648|5642.2|17
1762813500000|2025-11-10 22:25:00|5648.4|5642.6|5648.5|5642.7|5648.5|5642.7|5647.9|5642.1|23
1762813800000|2025-11-10 22:30:00|5648.7|5642.9|5649.1|5643.3|5649.1|5643.3|5648|5642.2|77
1762814100000|2025-11-10 22:35:00|5648.9|5643.1|5649.4|5643.6|5649.6|5643.8|5648.9|5643.1|85
1762814400000|2025-11-10 22:40:00|5649.2|5643.4|5649.2|5643.4|5649.7|5643.9|5649|5643.2|103
1762814700000|2025-11-10 22:45:00|5649.3|5643.5|5649.4|5643.6|5649.7|5643.9|5649.1|5643.3|84
1762815000000|2025-11-10 22:50:00|5649.1|5643.3|5649.3|5643.5|5649.7|5643.9|5649.1|5643.3|82
1762815300000|2025-11-10 22:55:00|5649.1|5643.3|5649.3|5643.5|5650.2|5644.4|5649.1|5643.3|124
1762815600000|2025-11-10 23:00:00|5649.4|5643.6|5647.7|5642.9|5649.7|5644.9|5647.3|5642.5|85
1762815900000|2025-11-10 23:05:00|5646.8|5643.8|5647.4|5644.4|5647.8|5644.8|5646.8|5643.8|17
1762816200000|2025-11-10 23:10:00|5647.5|5644.5|5647.2|5644.2|5647.5|5644.5|5647|5644|24
1762816500000|2025-11-10 23:15:00|5647.4|5644.4|5647.5|5644.5|5647.7|5645|5646.8|5644|18
1762816800000|2025-11-10 23:20:00|5647.2|5644.2|5646.8|5643.8|5647.5|5644.5|5646.6|5643.6|20
1762817100000|2025-11-10 23:25:00|5646.3|5643.3|5645.5|5642.5|5646.7|5643.7|5645.4|5642.4|56
1762817400000|2025-11-10 23:30:00|5645.4|5642.4|5646.2|5643.2|5646.3|5643.3|5645.4|5642.4|45
1762817700000|2025-11-10 23:35:00|5646.1|5643.1|5646.4|5643.4|5646.6|5643.6|5646|5643|34
1762818000000|2025-11-10 23:40:00|5646.5|5643.5|5645.8|5642.8|5646.5|5643.5|5645.6|5642.6|22
1762818300000|2025-11-10 23:45:00|5645.9|5642.9|5646.5|5643.5|5646.5|5643.5|5645.5|5642.5|38
1762818600000|2025-11-10 23:50:00|5646|5643|5645.9|5642.9|5646.4|5643.4|5645.6|5642.6|30
1762818900000|2025-11-10 23:55:00|5645.8|5642.8|5644.4|5641.4|5645.9|5642.9|5644.3|5641.3|27
1762819200000|2025-11-11 00:00:00|5644.5|5641.5|5644.7|5641.7|5645.1|5642.1|5643.8|5641.3|34
1762819500000|2025-11-11 00:05:00|5644.6|5641.6|5645.9|5642.9|5646|5643.6|5644|5641|72
1762819800000|2025-11-11 00:10:00|5645.8|5642.8|5646.2|5644.4|5646.8|5644.4|5645.2|5642.4|48
1762820100000|2025-11-11 00:15:00|5646.8|5643.8|5647.1|5644.1|5647.5|5645.1|5646.2|5643.8|60
1762820400000|2025-11-11 00:20:00|5647|5644|5646.9|5645.1|5647.4|5645.1|5646.4|5644|35
1762820700000|2025-11-11 00:25:00|5646.8|5645|5647.9|5644.9|5647.9|5645.1|5645.9|5643.6|36
1762821000000|2025-11-11 00:30:00|5648|5645|5646.4|5644.6|5648|5645.5|5646.4|5644.4|76
1762821300000|2025-11-11 00:35:00|5646.5|5644.7|5648.2|5645.2|5648.4|5646|5646|5643.9|63
1762821600000|2025-11-11 00:40:00|5648.1|5645.1|5648|5645|5648.4|5646|5646.9|5644.5|49
1762821900000|2025-11-11 00:45:00|5647.3|5645.5|5647.8|5646|5648.4|5646.1|5646.5|5644.7|66
1762822200000|2025-11-11 00:50:00|5647.9|5646.1|5646.9|5645.1|5648.3|5646.5|5646.2|5644.4|48
1762822500000|2025-11-11 00:55:00|5647|5645.2|5646.5|5644.7|5648.1|5645.9|5646.3|5644.4|69
1762822800000|2025-11-11 01:00:00|5647.1|5644.1|5644|5641|5647.3|5645.5|5643.8|5640.8|131
1762823100000|2025-11-11 01:05:00|5644.1|5641.1|5641.5|5638.5|5644.2|5641.2|5640.7|5638.4|156
1762823400000|2025-11-11 01:10:00|5641.6|5638.6|5641.5|5638.5|5642|5640.1|5640.3|5637.9|100
1762823700000|2025-11-11 01:15:00|5641.6|5638.6|5641.1|5638.1|5643|5640.4|5640.8|5637.9|137
1762824000000|2025-11-11 01:20:00|5641.8|5638.8|5640.4|5637.4|5642.6|5640.1|5639.8|5636.9|98
1762824300000|2025-11-11 01:25:00|5640.3|5637.3|5640|5637|5641.6|5639.3|5638.3|5636|162
1762824600000|2025-11-11 01:30:00|5640.1|5637.1|5641.1|5638.1|5641.6|5639.1|5639.6|5637.1|104
1762824900000|2025-11-11 01:35:00|5641.3|5638.3|5639.1|5637.3|5641.6|5639.1|5637.8|5635.5|108
1762825200000|2025-11-11 01:40:00|5639.2|5637.4|5639.7|5637.9|5640.4|5638.6|5638.9|5637.1|84
1762825500000|2025-11-11 01:45:00|5639.6|5637.8|5638.1|5636.3|5639.8|5638|5637.8|5636|81
1762825800000|2025-11-11 01:50:00|5638.2|5636.4|5639.4|5637.6|5639.7|5637.9|5637.9|5636.1|93
1762826100000|2025-11-11 01:55:00|5639.3|5637.5|5640.9|5637.9|5641.1|5638.1|5639.3|5636.9|73
1762826400000|2025-11-11 02:00:00|5641|5638|5638.5|5635.5|5641.1|5638.1|5637.8|5635.2|92
1762826700000|2025-11-11 02:05:00|5638.6|5635.6|5641|5638|5641|5638|5637.5|5634.8|121
1762827000000|2025-11-11 02:10:00|5641.1|5638.1|5641.1|5638.1|5642.2|5639.2|5641|5638|67
1762827300000|2025-11-11 02:15:00|5641.2|5638.2|5643.5|5640.5|5643.9|5640.9|5641.1|5638.1|96
1762827600000|2025-11-11 02:20:00|5643.6|5640.6|5643.8|5640.8|5643.8|5641.4|5642.1|5639.8|82
1762827900000|2025-11-11 02:25:00|5643.9|5640.9|5643.7|5640.7|5644.6|5641.9|5642.6|5640.3|54
1762828200000|2025-11-11 02:30:00|5643.6|5640.6|5643.4|5641.6|5644.1|5641.6|5641.8|5639.8|67
1762828500000|2025-11-11 02:35:00|5643.9|5640.9|5643.1|5641.3|5643.9|5641.7|5643|5640|43
1762828800000|2025-11-11 02:40:00|5643|5641.2|5642.1|5640.3|5643|5641.2|5642.1|5639.2|83
1762829100000|2025-11-11 02:45:00|5642.9|5639.9|5642|5640.2|5643.7|5641.4|5641.9|5639.9|49
1762829400000|2025-11-11 02:50:00|5642.6|5639.6|5640.6|5638.8|5642.6|5640.1|5640.2|5638|74
1762829700000|2025-11-11 02:55:00|5640.5|5638.7|5641.5|5639.7|5641.5|5639.7|5639.4|5637.6|62
1762830000000|2025-11-11 03:00:00|5641.6|5639.8|5643.1|5641.3|5643.5|5641.3|5641.6|5639.5|72
1762830300000|2025-11-11 03:05:00|5643|5641.2|5643.5|5640.5|5644.2|5641.8|5642.8|5640.5|54
1762830600000|2025-11-11 03:10:00|5643.6|5640.6|5645.5|5642.5|5645.7|5643|5643|5640.6|39
1762830900000|2025-11-11 03:15:00|5645.4|5642.4|5643.6|5641.8|5645.4|5642.6|5643.6|5641.5|38
1762831200000|2025-11-11 03:20:00|5643.7|5641.9|5645.2|5642.2|5646.2|5643.7|5643.5|5640.6|102
1762831500000|2025-11-11 03:25:00|5645.4|5642.4|5643.9|5640.9|5645.5|5642.8|5643.4|5640.9|87
1762831800000|2025-11-11 03:30:00|5644|5641|5644.6|5641.6|5644.9|5642.3|5642.6|5640.1|103
1762832100000|2025-11-11 03:35:00|5644.5|5641.5|5643.3|5641.5|5644.6|5642.2|5643|5640.8|95
1762832400000|2025-11-11 03:40:00|5643.4|5641.6|5642.7|5640.9|5644.3|5641.9|5642.5|5640.2|70
1762832700000|2025-11-11 03:45:00|5642.8|5641|5642.5|5640.7|5643.8|5641|5642|5639.6|66
1762833000000|2025-11-11 03:50:00|5642.6|5640.8|5644.1|5641.1|5644.1|5641.1|5641.9|5639.5|98
1762833300000|2025-11-11 03:55:00|5644.2|5641.2|5645.6|5642.6|5646.1|5643.1|5643.6|5641.1|107
1762833600000|2025-11-11 04:00:00|5645.5|5642.5|5647.5|5644.5|5648.9|5645.9|5645.2|5642.2|69
1762833900000|2025-11-11 04:05:00|5647.4|5644.4|5645.5|5643.7|5647.4|5644.8|5645.4|5643.1|68
1762834200000|2025-11-11 04:10:00|5646.1|5643.1|5642.4|5640.6|5646.1|5643.6|5642.4|5639.5|75
1762834500000|2025-11-11 04:15:00|5642.5|5640.7|5644.9|5641.9|5644.9|5642.3|5642.3|5640|46
1762834800000|2025-11-11 04:20:00|5644.8|5641.8|5643.1|5640.1|5645.1|5642.7|5642.6|5640.1|35
1762835100000|2025-11-11 04:25:00|5642.5|5640.7|5642.1|5639.1|5643.2|5640.9|5641.1|5638.6|82
1762835400000|2025-11-11 04:30:00|5641.4|5639.6|5642.2|5639.2|5642.7|5640.2|5640.4|5638|66
1762835700000|2025-11-11 04:35:00|5641.5|5639.7|5641.1|5638.1|5642.2|5639.7|5640.9|5638|48
1762836000000|2025-11-11 04:40:00|5641|5638|5640.9|5639.1|5642|5639.7|5640.4|5638|50
1762836300000|2025-11-11 04:45:00|5641|5639.2|5641.8|5638.8|5642|5639.6|5640.7|5638.1|60
1762836600000|2025-11-11 04:50:00|5641.9|5638.9|5639.8|5638|5642.1|5639.5|5639.6|5637.4|97
1762836900000|2025-11-11 04:55:00|5639.7|5637.9|5640.1|5637.1|5640.6|5638.1|5639.1|5636.6|96
1762837200000|2025-11-11 05:00:00|5640.2|5637.2|5639|5636|5640.5|5638|5637.6|5635.2|119
1762837500000|2025-11-11 05:05:00|5639.1|5636.1|5637.1|5634.1|5639.2|5636.7|5636.1|5633.5|107
1762837800000|2025-11-11 05:10:00|5637|5634|5637.9|5634.9|5638.4|5635.7|5636.4|5633.9|88
1762838100000|2025-11-11 05:15:00|5638|5635|5638|5636.2|5639.4|5637|5637.3|5635|94
1762838400000|2025-11-11 05:20:00|5638.6|5635.6|5637|5635.2|5638.6|5635.6|5636.6|5633.6|94
1762838700000|2025-11-11 05:25:00|5636.9|5635.1|5638.7|5636.9|5638.7|5636.9|5636.9|5635.1|57
1762839000000|2025-11-11 05:30:00|5638.6|5636.8|5638.9|5637.1|5639.9|5638.1|5638.4|5636.6|49
1762839300000|2025-11-11 05:35:00|5638.8|5637|5638.5|5636.7|5639|5637.1|5638|5635.8|66
1762839600000|2025-11-11 05:40:00|5638.4|5636.6|5638.6|5635.6|5639.5|5636.8|5638.4|5635.4|58
1762839900000|2025-11-11 05:45:00|5638.7|5635.7|5639.2|5636.2|5640.4|5638|5638.1|5635.4|110
1762840200000|2025-11-11 05:50:00|5639.3|5636.3|5638|5635|5639.5|5636.5|5637.7|5634.9|62
1762840500000|2025-11-11 05:55:00|5638.1|5635.1|5635.8|5632.8|5638.1|5635.1|5635.1|5632.7|150
1762840800000|2025-11-11 06:00:00|5635.2|5633.4|5637.6|5634.6|5638.6|5636|5635.2|5632.8|97
1762841100000|2025-11-11 06:05:00|5637.4|5634.4|5638.4|5635.4|5638.9|5636.5|5636.4|5633.9|134
1762841400000|2025-11-11 06:10:00|5637.8|5636|5638.3|5636.5|5639.3|5636.9|5637.7|5635.3|110
1762841700000|2025-11-11 06:15:00|5638.5|5635.5|5639|5636|5639.9|5637.3|5637.9|5635.1|100
1762842000000|2025-11-11 06:20:00|5638.3|5636.5|5639.6|5636.6|5640.9|5638.3|5638.3|5636|75
1762842300000|2025-11-11 06:25:00|5639.8|5636.8|5639.6|5636.6|5640|5637.7|5638.7|5636.3|88
1762842600000|2025-11-11 06:30:00|5639.7|5636.7|5638.5|5635.5|5639.9|5637.5|5638.1|5635.4|75
1762842900000|2025-11-11 06:35:00|5638.6|5635.6|5637.3|5635.5|5638.6|5636.2|5637.1|5634.7|81
1762843200000|2025-11-11 06:40:00|5637.4|5635.6|5634.9|5633.1|5638.5|5636.1|5634.8|5633|89
1762843500000|2025-11-11 06:45:00|5634.8|5633|5632.8|5631|5635.2|5633|5632.4|5630.6|150
1762843800000|2025-11-11 06:50:00|5632.9|5631.1|5634.9|5633.1|5635.5|5633.1|5632.7|5630.4|91
1762844100000|2025-11-11 06:55:00|5635.5|5632.5|5633.9|5632.1|5636.2|5633.9|5633.5|5631.5|97
1762844400000|2025-11-11 07:00:00|5634.3|5632.5|5634.3|5632.5|5634.6|5632.8|5632.8|5631|125
1762844700000|2025-11-11 07:05:00|5633.9|5632.1|5632.8|5631|5635|5633.2|5632.7|5630.9|129
1762845000000|2025-11-11 07:10:00|5632.9|5631.1|5633.2|5631.4|5633.9|5632.1|5632.8|5631|100
1762845300000|2025-11-11 07:15:00|5633.3|5631.5|5634.3|5632.5|5634.8|5633|5633.2|5631.4|111
1762845600000|2025-11-11 07:20:00|5634.4|5632.6|5636.5|5633.5|5636.9|5634.2|5634.4|5631.9|120
1762845900000|2025-11-11 07:25:00|5636.4|5633.4|5636.3|5634.5|5637.3|5634.7|5635.3|5632.8|184
1762846200000|2025-11-11 07:30:00|5636.4|5634.6|5635.7|5633.9|5637|5634.6|5635.2|5632.5|154
1762846500000|2025-11-11 07:35:00|5635.8|5634|5637.1|5634.1|5638|5635.3|5634.6|5632.1|153
1762846800000|2025-11-11 07:40:00|5636.5|5634.7|5637|5634|5637.3|5635|5634.8|5632.5|169
1762847100000|2025-11-11 07:45:00|5637.1|5634.1|5637.1|5635.3|5637.7|5635.5|5635.5|5633.7|168
1762847400000|2025-11-11 07:50:00|5637.2|5635.4|5638.2|5635.2|5639.2|5636.8|5636.9|5634.7|177
1762847700000|2025-11-11 07:55:00|5638.3|5635.3|5639.6|5636.6|5640|5637.5|5638.1|5635.1|189
1762848000000|2025-11-11 08:00:00|5640|5637|5643.5|5640.5|5643.5|5640.5|5639.1|5636.4|200
1762848300000|2025-11-11 08:05:00|5643.7|5640.7|5645.1|5642.1|5646|5643|5642.1|5639.5|124
1762848600000|2025-11-11 08:10:00|5645|5642|5644|5642.2|5645.7|5643.2|5643|5640.8|182
1762848900000|2025-11-11 08:15:00|5644.1|5642.3|5645.4|5642.4|5645.6|5643|5643.5|5641.2|183
1762849200000|2025-11-11 08:20:00|5645.5|5642.5|5646.5|5643.5|5646.9|5644|5643.8|5642|115
1762849500000|2025-11-11 08:25:00|5646.6|5643.6|5646.4|5643.4|5647.5|5644.5|5645.7|5643.4|90
1762849800000|2025-11-11 08:30:00|5646.1|5643.1|5645.4|5642.4|5647|5644|5645|5642.4|89
1762850100000|2025-11-11 08:35:00|5645.5|5642.5|5646.1|5643.1|5646.9|5644.5|5645.4|5642.4|97
1762850400000|2025-11-11 08:40:00|5646|5643|5647|5644|5647.1|5644.6|5645.5|5642.5|109
1762850700000|2025-11-11 08:45:00|5646.9|5643.9|5647.7|5644.7|5647.8|5644.8|5645.4|5642.5|102
1762851000000|2025-11-11 08:50:00|5647.8|5644.8|5646.1|5643.1|5648|5645|5645.3|5642.9|131
1762851300000|2025-11-11 08:55:00|5645.9|5642.9|5644.6|5641.6|5645.9|5643|5644.5|5641.5|116
1762851600000|2025-11-11 09:00:00|5644.5|5641.5|5644.6|5642.8|5645.3|5642.9|5643.7|5641.3|100
1762851900000|2025-11-11 09:05:00|5645|5642|5644.5|5641.5|5645.1|5642.6|5643.7|5641.3|139
1762852200000|2025-11-11 09:10:00|5644.4|5641.4|5644.5|5642.7|5645.3|5642.7|5643.7|5641|89
1762852500000|2025-11-11 09:15:00|5644.6|5642.8|5646|5643|5646.2|5643.2|5644.1|5641.5|123
1762852800000|2025-11-11 09:20:00|5645.8|5642.8|5645.6|5643.8|5647.1|5644.7|5645.6|5642.7|140
1762853100000|2025-11-11 09:25:00|5645.7|5643.9|5646.9|5645.1|5647.5|5645.7|5645.6|5643.8|94
1762853400000|2025-11-11 09:30:00|5647|5645.2|5645.7|5643.9|5648.1|5645.6|5645.7|5643.9|83
1762853700000|2025-11-11 09:35:00|5645.8|5644|5646.3|5644.5|5646.7|5644.9|5645.5|5643.7|100
1762854000000|2025-11-11 09:40:00|5646.4|5644.6|5644|5642.2|5646.4|5644.6|5642.7|5640.9|86
1762854300000|2025-11-11 09:45:00|5644.1|5642.3|5643.8|5642|5644.3|5642.5|5643.6|5641.8|62
1762854600000|2025-11-11 09:50:00|5643.9|5642.1|5643.8|5642|5644.3|5642.5|5643.3|5641.5|37
1762854900000|2025-11-11 09:55:00|5643.7|5641.9|5644.3|5642.5|5645.6|5643.2|5643.2|5641.3|106
1762855200000|2025-11-11 10:00:00|5644.2|5642.4|5642.6|5640.8|5644.9|5643.1|5642.3|5639.6|99
1762855500000|2025-11-11 10:05:00|5642.5|5640.7|5643.1|5641.3|5644.1|5642.2|5642.5|5640.4|105
1762855800000|2025-11-11 10:10:00|5643|5641.2|5643.7|5641.9|5643.9|5642.1|5642.2|5640.4|56
1762856100000|2025-11-11 10:15:00|5643.6|5641.8|5644.9|5643.1|5645|5643.2|5643.1|5641.3|74
1762856400000|2025-11-11 10:20:00|5645|5643.2|5646.1|5643.1|5646.1|5643.8|5644.6|5642.6|42
1762856700000|2025-11-11 10:25:00|5646|5643|5645.2|5642.2|5646.1|5643.4|5645|5642|62
1762857000000|2025-11-11 10:30:00|5645.1|5642.1|5644.1|5641.1|5645.4|5642.4|5643.4|5641|71
1762857300000|2025-11-11 10:35:00|5644.2|5641.2|5644.5|5642.7|5645.4|5643|5643.5|5641.2|89
1762857600000|2025-11-11 10:40:00|5644.6|5642.8|5644.6|5642.8|5645.1|5643.1|5644.1|5641.6|87
1762857900000|2025-11-11 10:45:00|5644.8|5643|5645.1|5643.3|5645.4|5643.6|5644.4|5642.6|31
1762858200000|2025-11-11 10:50:00|5645.4|5643.6|5645.1|5643.3|5645.5|5643.7|5644.4|5642.6|46
1762858500000|2025-11-11 10:55:00|5645.4|5643.6|5645.9|5644.1|5646|5644.2|5645.3|5643.5|33
1762858800000|2025-11-11 11:00:00|5646|5644.2|5646.2|5644.4|5646.4|5644.6|5645.1|5643.3|78
1762859100000|2025-11-11 11:05:00|5646.3|5644.5|5646.1|5643.1|5647.3|5645.1|5646.1|5643.1|85
1762859400000|2025-11-11 11:10:00|5646|5643|5645|5643.2|5646|5643.7|5644.6|5642.6|64
1762859700000|2025-11-11 11:15:00|5645.1|5643.3|5644.5|5642.7|5645.3|5643.5|5644.5|5642.7|56
1762860000000|2025-11-11 11:20:00|5644.4|5642.6|5645.8|5644|5646.2|5644.4|5644.2|5642.4|75
1762860300000|2025-11-11 11:25:00|5645.7|5643.9|5645.4|5643.6|5646.7|5644.5|5645.4|5643.1|69
1762860600000|2025-11-11 11:30:00|5645.3|5643.5|5646.2|5644.4|5646.9|5645.1|5645.2|5643.4|79
1762860900000|2025-11-11 11:35:00|5646.1|5644.3|5647.1|5645.3|5647.1|5645.3|5645.4|5643.6|46
1762861200000|2025-11-11 11:40:00|5647|5645.2|5646.6|5644.8|5647.5|5645.6|5646.5|5644.5|76
1762861500000|2025-11-11 11:45:00|5646.9|5645.1|5646|5644.2|5647.3|5645.1|5645.6|5643.5|59
1762861800000|2025-11-11 11:50:00|5646.1|5644.3|5647.1|5645.3|5647.3|5645.5|5645.8|5643.9|43
1762862100000|2025-11-11 11:55:00|5647.2|5645.4|5647.7|5645.9|5648.2|5646.4|5646.9|5645.1|84
1762862400000|2025-11-11 12:00:00|5647.6|5645.8|5648.9|5647.1|5650.2|5647.7|5647.5|5645.7|94
1762862700000|2025-11-11 12:05:00|5648.8|5647|5650.4|5648.6|5650.5|5648.7|5648.1|5646.3|92
1762863000000|2025-11-11 12:10:00|5650.7|5648.9|5654.6|5652.8|5654.8|5653|5650.1|5648.3|102
1762863300000|2025-11-11 12:15:00|5654.7|5652.9|5654.1|5652.3|5655.4|5653.6|5653.9|5652.1|62
1762863600000|2025-11-11 12:20:00|5654.2|5652.4|5654.9|5653.1|5655|5653.1|5653.9|5651.9|77
1762863900000|2025-11-11 12:25:00|5654.8|5653|5653.6|5651.8|5655.1|5653.3|5653.6|5651.8|59
1762864200000|2025-11-11 12:30:00|5653.5|5651.7|5653.3|5651.5|5653.6|5651.8|5652.5|5650.7|56
1762864500000|2025-11-11 12:35:00|5653.2|5651.4|5654.2|5652.4|5655|5653.2|5653.2|5651.4|76
1762864800000|2025-11-11 12:40:00|5654.3|5652.5|5654.1|5652.3|5655|5653.2|5653.7|5651.3|42
1762865100000|2025-11-11 12:45:00|5654|5652.2|5651.7|5648.7|5654.5|5652.2|5651|5648.7|75
1762865400000|2025-11-11 12:50:00|5651.6|5648.6|5650.5|5647.5|5651.6|5649.2|5650.1|5647.5|60
1762865700000|2025-11-11 12:55:00|5650.6|5647.6|5648.5|5646.7|5650.6|5648.2|5648.4|5646.6|124
1762866000000|2025-11-11 13:00:00|5648.7|5646.9|5650.9|5647.9|5651.2|5649.2|5648.2|5646.2|191
1762866300000|2025-11-11 13:05:00|5651|5648|5653.5|5651.7|5653.6|5651.8|5649.9|5647.9|108
1762866600000|2025-11-11 13:10:00|5653.4|5651.6|5655.1|5652.1|5655.1|5652.9|5652.7|5649.7|114
1762866900000|2025-11-11 13:15:00|5654.4|5652.6|5655|5652|5655|5652.8|5652.6|5650.8|86
1762867200000|2025-11-11 13:20:00|5654.9|5651.9|5657.6|5655.8|5658.4|5656.6|5653.6|5651.8|218
1762867500000|2025-11-11 13:25:00|5657.5|5655.7|5658.9|5657.1|5661.6|5659.4|5657.2|5655.4|273
1762867800000|2025-11-11 13:30:00|5658.8|5657|5662|5660.2|5662.1|5660.3|5658|5656.2|172
1762868100000|2025-11-11 13:35:00|5661.9|5660.1|5663.7|5661.9|5664|5662.2|5661.1|5659.3|147
1762868400000|2025-11-11 13:40:00|5663.8|5662|5666.3|5664.5|5666.3|5664.5|5663.5|5661.1|193
1762868700000|2025-11-11 13:45:00|5666.2|5664.4|5664.4|5661.4|5667.2|5664.8|5664.2|5661.4|142
1762869000000|2025-11-11 13:50:00|5664.3|5661.3|5666|5663|5666|5663|5663.2|5660.2|148
1762869300000|2025-11-11 13:55:00|5666.1|5663.1|5665.9|5662.9|5667.2|5664.2|5665.7|5662.7|132
1762869600000|2025-11-11 14:00:00|5665.8|5662.8|5667|5664|5667.1|5664.8|5665.5|5662.6|128
1762869900000|2025-11-11 14:05:00|5666.9|5663.9|5666.4|5663.4|5666.9|5663.9|5665.1|5662.1|118
1762870200000|2025-11-11 14:10:00|5666.5|5663.5|5666.5|5663.5|5667.2|5664.4|5665.1|5662.6|139
1762870500000|2025-11-11 14:15:00|5666.4|5663.4|5665.4|5662.4|5666.8|5664.1|5665|5662.3|149
1762870800000|2025-11-11 14:20:00|5665.3|5662.3|5666.9|5663.9|5667|5664.5|5664.5|5662|178
1762871100000|2025-11-11 14:25:00|5666.8|5663.8|5667.7|5664.7|5668.1|5665.1|5665.1|5662.5|166
1762871400000|2025-11-11 14:30:00|5667.8|5664.8|5667|5664|5668.1|5665.6|5665.4|5663|207
1762871700000|2025-11-11 14:35:00|5666.3|5664.5|5667.8|5664.8|5669.6|5667.1|5666.3|5664.4|214
1762872000000|2025-11-11 14:40:00|5667.2|5665.4|5667.3|5665.5|5668.5|5666|5666.9|5664.1|198
1762872300000|2025-11-11 14:45:00|5668.1|5665.1|5669|5666|5670.5|5668|5667.1|5664.7|171
1762872600000|2025-11-11 14:50:00|5669.1|5666.1|5666.9|5663.9|5669.1|5666.7|5665|5663.1|198
1762872900000|2025-11-11 14:55:00|5667.1|5664.1|5668|5666.2|5669.2|5666.9|5666.5|5664.1|156
1762873200000|2025-11-11 15:00:00|5667.6|5665.8|5664.1|5661.1|5668.4|5666.1|5664.1|5661.1|232
1762873500000|2025-11-11 15:05:00|5664.2|5661.2|5663.1|5660.1|5664.3|5661.3|5660.7|5657.7|182
1762873800000|2025-11-11 15:10:00|5663|5660|5661.4|5658.4|5663.8|5660.9|5661.1|5658.1|182
1762874100000|2025-11-11 15:15:00|5661.5|5658.5|5660.6|5657.6|5662|5659|5660.2|5657.4|240
1762874400000|2025-11-11 15:20:00|5660.7|5657.7|5659.9|5656.9|5661.5|5658.5|5658.8|5655.8|239
1762874700000|2025-11-11 15:25:00|5660|5657|5659.9|5656.9|5661.4|5658.4|5659.2|5656.3|252
1762875000000|2025-11-11 15:30:00|5659.5|5656.5|5657.9|5654.9|5660.6|5658|5657.9|5654.9|186
1762875300000|2025-11-11 15:35:00|5658|5655|5657.5|5654.5|5658|5655.3|5654.5|5652.1|250
1762875600000|2025-11-11 15:40:00|5657|5655.2|5657.1|5654.1|5658.5|5655.8|5656.4|5654.1|208
1762875900000|2025-11-11 15:45:00|5657|5654|5656|5653|5658.1|5655.5|5655.3|5652.9|179
1762876200000|2025-11-11 15:50:00|5655.9|5652.9|5653.9|5650.9|5656|5653.7|5652.7|5650.2|232
1762876500000|2025-11-11 15:55:00|5654|5651|5653.1|5651.3|5654.2|5651.7|5652.5|5649.6|251
1762876800000|2025-11-11 16:00:00|5653.2|5651.4|5656.7|5654.9|5657.5|5654.9|5652.7|5650.5|298
1762877100000|2025-11-11 16:05:00|5656.9|5655.1|5657.4|5654.4|5658.7|5656.1|5656.4|5654|194
1762877400000|2025-11-11 16:10:00|5657.5|5654.5|5657.9|5656.1|5658|5656.2|5657|5654.5|112
1762877700000|2025-11-11 16:15:00|5658|5656.2|5658.5|5656.7|5659.3|5657.5|5657.9|5656.1|124
1762878000000|2025-11-11 16:20:00|5658.4|5656.6|5658.6|5656.8|5659.5|5657.7|5657.7|5655.9|151
1762878300000|2025-11-11 16:25:00|5658.7|5656.9|5655.9|5654.1|5658.7|5656.9|5655.6|5653.8|153
1762878600000|2025-11-11 16:30:00|5655.8|5654|5655.9|5654.1|5656.5|5654.2|5654.3|5652|190
1762878900000|2025-11-11 16:35:00|5656.4|5653.4|5657.5|5654.5|5658.6|5656.2|5655.4|5653|250
1762879200000|2025-11-11 16:40:00|5657.7|5654.7|5656.9|5655.1|5658|5655.1|5656.5|5654|149
1762879500000|2025-11-11 16:45:00|5656.8|5655|5657|5654|5657.6|5655.2|5656.4|5653.6|137
1762879800000|2025-11-11 16:50:00|5656.4|5654.6|5656.6|5654.8|5657.7|5655.2|5655.9|5653.5|180
1762880100000|2025-11-11 16:55:00|5657.4|5654.4|5656.5|5654.7|5657.6|5655.2|5655.9|5654.1|186
1762880400000|2025-11-11 17:00:00|5656.3|5654.5|5657.3|5655.5|5657.7|5655.7|5655.5|5653.7|109
1762880700000|2025-11-11 17:05:00|5657.2|5655.4|5658.1|5656.3|5658.1|5656.3|5657|5655.2|104
1762881000000|2025-11-11 17:10:00|5658|5656.2|5658.9|5657.1|5659.1|5657.3|5657.8|5656|92
1762881300000|2025-11-11 17:15:00|5659|5657.2|5659.5|5657.7|5659.6|5657.8|5658.3|5656.5|95
1762881600000|2025-11-11 17:20:00|5659.4|5657.6|5659.5|5657.7|5660.1|5658.3|5659.1|5657.3|91
1762881900000|2025-11-11 17:25:00|5659.4|5657.6|5659.3|5657.5|5659.7|5657.7|5658.3|5656.1|122
1762882200000|2025-11-11 17:30:00|5659.2|5657.4|5659.6|5656.6|5660.6|5658.3|5659|5656.6|141
1762882500000|2025-11-11 17:35:00|5659.7|5656.7|5658.9|5657.1|5659.7|5657.7|5658.5|5656.4|111
1762882800000|2025-11-11 17:40:00|5658.8|5657|5660.6|5657.6|5660.6|5657.6|5658.3|5656.5|50
1762883100000|2025-11-11 17:45:00|5660.5|5657.5|5662.1|5659.1|5662.2|5659.6|5660|5657.5|75
1762883400000|2025-11-11 17:50:00|5662|5659|5661.4|5659.6|5662.6|5660.2|5661.2|5658.8|82
1762883700000|2025-11-11 17:55:00|5661.9|5658.9|5661.1|5658.1|5662.1|5659.7|5660.8|5658|109
1762884000000|2025-11-11 18:00:00|5660.6|5657.6|5660.4|5657.4|5661.3|5658.3|5660.4|5657.4|146
1762884300000|2025-11-11 18:05:00|5660.5|5657.5|5660.7|5658.9|5662.2|5659.7|5660.4|5657.4|110
1762884600000|2025-11-11 18:10:00|5660.8|5659|5661|5659.2|5661.6|5659.3|5660.4|5658|82
1762884900000|2025-11-11 18:15:00|5661.1|5659.3|5663|5661.2|5663|5661.2|5661|5659.2|62
1762885200000|2025-11-11 18:20:00|5663.1|5661.3|5662|5660.2|5663.6|5661.8|5661.9|5660.1|95
1762885500000|2025-11-11 18:25:00|5662.1|5660.3|5662.4|5659.4|5662.4|5660.4|5661.3|5659.2|82
1762885800000|2025-11-11 18:30:00|5661.8|5660|5662.7|5659.7|5662.9|5660.3|5661.8|5659.1|96
1762886100000|2025-11-11 18:35:00|5662|5660.2|5660.8|5659|5662.2|5660.4|5660.5|5658.1|100
1762886400000|2025-11-11 18:40:00|5661.5|5658.5|5661.7|5658.7|5662.2|5659.8|5660.9|5658.5|88
1762886700000|2025-11-11 18:45:00|5661|5659.2|5662.6|5660.8|5663.2|5660.8|5661|5658.6|80
1762887000000|2025-11-11 18:50:00|5662.5|5660.7|5661.3|5659.5|5663.2|5660.8|5661|5658.7|117
1762887300000|2025-11-11 18:55:00|5661.2|5659.4|5661.5|5659.7|5661.8|5660|5660.8|5659|53
1762887600000|2025-11-11 19:00:00|5661.3|5659.5|5661.1|5659.3|5661.3|5659.5|5660.3|5658.5|71
1762887900000|2025-11-11 19:05:00|5661|5659.2|5660.6|5658.8|5661.3|5659.5|5660.4|5658.6|52
1762888200000|2025-11-11 19:10:00|5660.8|5659|5661.4|5658.4|5661.7|5659.3|5660.5|5658.1|152
1762888500000|2025-11-11 19:15:00|5661.5|5658.5|5659.9|5658.1|5661.7|5659.3|5659.8|5657.6|98
1762888800000|2025-11-11 19:20:00|5659.8|5658|5660.6|5657.6|5660.6|5658.1|5659.5|5657.1|63
1762889100000|2025-11-11 19:25:00|5660.7|5657.7|5660.8|5657.8|5661.2|5658.4|5660|5657.6|85
1762889400000|2025-11-11 19:30:00|5660.9|5657.9|5660|5658.2|5661.6|5659.1|5660|5657.7|75
1762889700000|2025-11-11 19:35:00|5660.1|5658.3|5660.2|5657.2|5660.7|5658.3|5659.5|5657.1|115
1762890000000|2025-11-11 19:40:00|5660.1|5657.1|5659.7|5656.7|5660.5|5658.1|5659.5|5656.6|74
1762890300000|2025-11-11 19:45:00|5659.6|5656.6|5658.6|5655.6|5659.7|5657.2|5658|5655.5|118
1762890600000|2025-11-11 19:50:00|5658|5656.2|5658|5656.2|5658.8|5656.7|5657.9|5655.4|75
1762890900000|2025-11-11 19:55:00|5658.2|5656.4|5658.1|5656.3|5658.8|5656.8|5658|5655.6|115
1762891200000|2025-11-11 20:00:00|5658.2|5656.4|5658.6|5655.6|5658.6|5656.5|5657|5654.5|179
1762891500000|2025-11-11 20:05:00|5658.7|5655.7|5659.5|5656.5|5660|5657.4|5658.3|5655.6|146
1762891800000|2025-11-11 20:10:00|5659.4|5656.4|5659.1|5657.3|5659.9|5657.6|5658.6|5656.4|89
1762892100000|2025-11-11 20:15:00|5659|5657.2|5660.1|5658.3|5660.6|5658.5|5658.9|5656.5|89
1762892400000|2025-11-11 20:20:00|5660|5658.2|5659.4|5657.6|5660.7|5658.3|5659.1|5656.6|136
1762892700000|2025-11-11 20:25:00|5659.5|5657.7|5658.6|5656.8|5660.1|5657.9|5658.3|5656|124
1762893000000|2025-11-11 20:30:00|5658.5|5656.7|5658.5|5656.7|5659.1|5656.7|5657.8|5655.4|137
1762893300000|2025-11-11 20:35:00|5659.1|5656.1|5659.1|5656.1|5659.2|5657|5658.4|5656|88
1762893600000|2025-11-11 20:40:00|5658.9|5655.9|5658.8|5657|5659.7|5657.3|5658.2|5655.9|90
1762893900000|2025-11-11 20:45:00|5659.5|5656.5|5658.1|5655.1|5659.5|5657.1|5657.6|5655.1|121
1762894200000|2025-11-11 20:50:00|5658|5655|5657.5|5655.7|5658.2|5655.9|5656.9|5654.6|144
1762894500000|2025-11-11 20:55:00|5657.6|5655.8|5657.1|5655.3|5658.6|5656.2|5656.2|5653.7|120
1762894800000|2025-11-11 21:00:00|5657.2|5655.4|5657.1|5654.1|5658.1|5655.4|5656.7|5654|92
1762895100000|2025-11-11 21:05:00|5656.6|5654.8|5657.6|5654.6|5657.7|5654.9|5656.6|5654.4|64
1762895400000|2025-11-11 21:10:00|5657.7|5654.7|5658.2|5655.2|5658.3|5655.3|5657.5|5654.5|108
1762895700000|2025-11-11 21:15:00|5657.6|5655.8|5656.9|5653.9|5658.2|5655.8|5656.9|5653.9|42
1762896000000|2025-11-11 21:20:00|5657|5654|5656.2|5653.2|5657|5654|5656.2|5653.2|77
1762896300000|2025-11-11 21:25:00|5656.1|5653.1|5656.5|5653.5|5656.6|5653.6|5655.6|5652.6|33
1762896600000|2025-11-11 21:30:00|5656.4|5653.4|5655.7|5652.7|5656.6|5653.6|5655.6|5652.6|68
1762896900000|2025-11-11 21:35:00|5655.6|5652.6|5657|5654|5657.1|5654.6|5655.5|5652.5|86
1762897200000|2025-11-11 21:40:00|5656.9|5653.9|5656|5653|5657|5654.6|5655.9|5653|56
1762897500000|2025-11-11 21:45:00|5655.9|5652.9|5655.6|5652.6|5656|5653.4|5655|5652.5|39
1762897800000|2025-11-11 21:50:00|5655.7|5652.7|5655.7|5652.7|5655.8|5652.8|5654.6|5652.1|49
1762898100000|2025-11-11 21:55:00|5656.6|5651.8|5657.9|5652.4|5657.9|5652.7|5656.5|5651.7|171
1762898400000|2025-11-11 22:00:00|5657.7|5652.2|5651.4|5645.6|5658.5|5652.7|5650.9|5645.1|14
1762898700000|2025-11-11 22:05:00|5651.8|5646|5653.2|5647.4|5655.2|5649.4|5651.8|5646|101
1762899000000|2025-11-11 22:10:00|5653.4|5647.6|5653.6|5647.8|5654.9|5649.1|5652.8|5647|63
1762899300000|2025-11-11 22:15:00|5653.5|5647.7|5654.3|5648.5|5654.7|5648.9|5653.5|5647.7|21
1762899600000|2025-11-11 22:20:00|5654.6|5648.8|5654.7|5648.9|5654.7|5648.9|5654.2|5648.4|37
1762899900000|2025-11-11 22:25:00|5654.6|5648.8|5654.5|5648.7|5655|5649.2|5654.4|5648.6|26
1762900200000|2025-11-11 22:30:00|5654.6|5648.8|5655.7|5649.9|5656|5650.2|5654.4|5648.6|92
1762900500000|2025-11-11 22:35:00|5655.6|5649.8|5656|5650.2|5656.4|5650.6|5655.3|5649.5|85
1762900800000|2025-11-11 22:40:00|5655.9|5650.1|5656|5650.2|5656.1|5650.3|5655.4|5649.6|42
1762901100000|2025-11-11 22:45:00|5655.9|5650.1|5656.2|5650.4|5656.4|5650.6|5655.6|5649.8|42
1762901400000|2025-11-11 22:50:00|5656.1|5650.3|5655.8|5650|5656.3|5650.5|5655.6|5649.8|52
1762901700000|2025-11-11 22:55:00|5656|5650.2|5655.7|5649.9|5656.1|5650.3|5655.3|5649.5|80
1762902000000|2025-11-11 23:00:00|5655.8|5650|5656.8|5652|5657|5652.1|5655.4|5649.6|100
1762902300000|2025-11-11 23:05:00|5655.9|5652.9|5656.2|5653.2|5656.2|5653.2|5655.4|5652.4|14
1762902600000|2025-11-11 23:10:00|5656|5653|5656.6|5653.6|5656.6|5653.6|5655.7|5652.7|35
1762902900000|2025-11-11 23:15:00|5656.4|5653.4|5656.7|5653.7|5657.1|5654.1|5656.4|5653.4|23
1762903200000|2025-11-11 23:20:00|5656.6|5653.6|5657.9|5654.9|5657.9|5654.9|5656.6|5653.6|35
1762903500000|2025-11-11 23:25:00|5657.8|5654.8|5656.5|5653.5|5657.9|5654.9|5656.4|5653.4|27
1762903800000|2025-11-11 23:30:00|5656.6|5653.6|5658.1|5655.1|5658.1|5655.7|5656.5|5653.6|27
1762904100000|2025-11-11 23:35:00|5658.2|5655.2|5656.8|5655|5658.3|5656|5656.8|5654.5|23
1762904400000|2025-11-11 23:40:00|5657.4|5654.4|5657.8|5656|5657.8|5656|5656.8|5654.4|27
1762904700000|2025-11-11 23:45:00|5657.9|5656.1|5657.4|5655.6|5658.4|5656.2|5657|5655.2|20
1762905000000|2025-11-11 23:50:00|5657.5|5655.7|5657.5|5655.7|5657.5|5655.7|5657.5|5655.7|1
1762905300000|2025-11-11 23:55:00|5657.6|5655.8|5657.3|5655.5|5658|5656.2|5657.3|5655.5|16
1762905600000|2025-11-12 00:00:00|5656.8|5655|5656.6|5654.8|5657.6|5655.5|5655|5653.2|74
1762905900000|2025-11-12 00:05:00|5657.2|5654.2|5655.3|5653.5|5657.3|5654.8|5655.2|5653|81
1762906200000|2025-11-12 00:10:00|5655.4|5653.6|5656.9|5653.9|5657.2|5654.8|5655.3|5653.5|55
1762906500000|2025-11-12 00:15:00|5657|5654|5657.1|5654.1|5657.6|5655.3|5656.3|5653.9|70
1762906800000|2025-11-12 00:20:00|5657.2|5654.2|5656.7|5653.7|5657.4|5654.4|5656.6|5653.6|42
1762907100000|2025-11-12 00:25:00|5656.6|5653.6|5656.1|5653.1|5657.6|5654.6|5656|5653|44
1762907400000|2025-11-12 00:30:00|5656|5653|5656.5|5653.5|5656.6|5653.6|5656|5653|43
1762907700000|2025-11-12 00:35:00|5655.9|5654.1|5654.7|5652.9|5657|5654.3|5654.5|5652.7|61
1762908000000|2025-11-12 00:40:00|5654.8|5653|5654.7|5652.9|5655.3|5653.5|5654.3|5652.5|35
1762908300000|2025-11-12 00:45:00|5654.8|5653|5655.8|5654|5656.1|5654.1|5654.3|5652.5|68
1762908600000|2025-11-12 00:50:00|5656|5654.2|5652.9|5651.1|5656|5654.2|5652.9|5651.1|90
1762908900000|2025-11-12 00:55:00|5652.8|5651|5652.4|5650.6|5653.7|5651.9|5652.2|5650|97
1762909200000|2025-11-12 01:00:00|5652.3|5650.5|5656.9|5653.9|5656.9|5654.5|5652.3|5650.3|147
1762909500000|2025-11-12 01:05:00|5656.3|5654.5|5657.3|5655.5|5658.9|5656.5|5655.4|5653.6|126
1762909800000|2025-11-12 01:10:00|5657.2|5655.4|5657.9|5654.9|5658.2|5655.8|5656.1|5653.6|128
1762910100000|2025-11-12 01:15:00|5657.7|5654.7|5657.6|5655.8|5658.4|5656.1|5656.2|5653.8|117
1762910400000|2025-11-12 01:20:00|5657.8|5654.8|5655.9|5654.1|5658.2|5655.8|5655.8|5653.4|103
1762910700000|2025-11-12 01:25:00|5655.8|5654|5656.6|5653.6|5658.1|5655.6|5655.7|5653|108
1762911000000|2025-11-12 01:30:00|5655.9|5654.1|5655|5652|5656.4|5654.2|5653.5|5651.1|171
1762911300000|2025-11-12 01:35:00|5654.9|5651.9|5655.1|5652.1|5656.1|5653.9|5654.3|5651.9|105
1762911600000|2025-11-12 01:40:00|5654.5|5652.7|5657|5654|5657.5|5655|5654.5|5652.3|68
1762911900000|2025-11-12 01:45:00|5656.3|5654.5|5657.6|5654.6|5658.6|5655.7|5656.3|5654|74
1762912200000|2025-11-12 01:50:00|5657.5|5654.5|5658.5|5655.5|5658.7|5656.1|5656.9|5654.4|98
1762912500000|2025-11-12 01:55:00|5658.4|5655.4|5657|5655.2|5658.6|5656.1|5657|5654.6|96
1762912800000|2025-11-12 02:00:00|5657.1|5655.3|5659.3|5657.5|5660.1|5658.3|5657.1|5655.3|72
1762913100000|2025-11-12 02:05:00|5659|5657.2|5660.4|5658.6|5661|5659.2|5658.8|5657|79
1762913400000|2025-11-12 02:10:00|5660.5|5658.7|5659.5|5657.7|5660.7|5658.8|5659.5|5657.1|82
1762913700000|2025-11-12 02:15:00|5659.4|5657.6|5660|5658.2|5660.6|5658.2|5659|5657.2|64
1762914000000|2025-11-12 02:20:00|5660.5|5657.5|5661.4|5658.4|5661.6|5659|5659.8|5657.4|64
1762914300000|2025-11-12 02:25:00|5661.5|5658.5|5659.3|5657.5|5662|5659.1|5658.9|5657.1|86
1762914600000|2025-11-12 02:30:00|5659.2|5657.4|5656.5|5654.7|5659.2|5657.4|5656.5|5654.3|82
1762914900000|2025-11-12 02:35:00|5656.6|5654.8|5657.3|5655.5|5658.1|5655.6|5656.5|5654.1|80
1762915200000|2025-11-12 02:40:00|5657.4|5655.6|5655.8|5654|5658|5655.6|5655.3|5652.9|87
1762915500000|2025-11-12 02:45:00|5655.9|5654.1|5655.9|5652.9|5656.6|5654.2|5654.4|5652|103
1762915800000|2025-11-12 02:50:00|5655.6|5652.6|5655.4|5653.6|5656.1|5653.7|5654.8|5652.2|89
1762916100000|2025-11-12 02:55:00|5655.3|5653.5|5654.3|5652.5|5655.4|5653.6|5654.1|5651.6|74
1762916400000|2025-11-12 03:00:00|5654.2|5652.4|5653.8|5652|5655|5652.6|5653|5650.8|122
1762916700000|2025-11-12 03:05:00|5653.9|5652.1|5654.3|5652.5|5654.6|5652.8|5653.5|5651.5|72
1762917000000|2025-11-12 03:10:00|5654.4|5652.6|5654.5|5652.7|5655.4|5653|5654|5651.6|54
1762917300000|2025-11-12 03:15:00|5655.1|5652.1|5656.1|5654.3|5656.8|5654.3|5654.7|5652|87
1762917600000|2025-11-12 03:20:00|5656.2|5654.4|5656.1|5654.3|5657.1|5654.7|5655.9|5653.6|96
1762917900000|2025-11-12 03:25:00|5655.9|5654.1|5655.4|5652.4|5656.2|5654.1|5654.7|5652.3|96
1762918200000|2025-11-12 03:30:00|5655.3|5652.3|5654.8|5653|5655.6|5653.1|5654.3|5651.6|91
1762918500000|2025-11-12 03:35:00|5654.9|5653.1|5654.6|5651.6|5656|5653.6|5654.5|5651.5|58
1762918800000|2025-11-12 03:40:00|5654.7|5651.7|5654|5651|5655|5652.5|5653.1|5650.5|86
1762919100000|2025-11-12 03:45:00|5653.9|5650.9|5654|5651|5654.6|5652.1|5653.1|5650.6|53
1762919400000|2025-11-12 03:50:00|5653.9|5650.9|5653.9|5650.9|5654.6|5651.9|5653.2|5650.8|69
1762919700000|2025-11-12 03:55:00|5653.2|5651.4|5653|5651.2|5653.8|5651.4|5652.9|5650.4|75
1762920000000|2025-11-12 04:00:00|5653.1|5651.3|5653|5651.2|5654.9|5651.9|5652.9|5650.6|69
1762920300000|2025-11-12 04:05:00|5653.1|5651.3|5652.6|5649.6|5653.7|5651.3|5651.9|5649|109
1762920600000|2025-11-12 04:10:00|5652.7|5649.7|5652.7|5649.7|5652.7|5650.4|5651.9|5649.5|93
1762920900000|2025-11-12 04:15:00|5652.1|5650.3|5651.1|5649.3|5652.8|5650.3|5651|5648.4|117
1762921200000|2025-11-12 04:20:00|5651|5649.2|5649|5647.2|5651.7|5649.3|5648.7|5646.8|104
1762921500000|2025-11-12 04:25:00|5648.9|5647.1|5649.1|5647.3|5649.2|5647.4|5648.8|5647|105
1762921800000|2025-11-12 04:30:00|5649.2|5647.4|5648|5646.2|5649.5|5647.7|5647.8|5646|38
1762922100000|2025-11-12 04:35:00|5648.2|5646.4|5647.3|5645.5|5648.7|5646.5|5647|5645.2|58
1762922400000|2025-11-12 04:40:00|5647.2|5645.4|5647.3|5645.5|5648.6|5646.8|5647.1|5645.3|40
1762922700000|2025-11-12 04:45:00|5647.4|5645.6|5647.4|5645.6|5647.8|5646|5646.7|5644.1|58
1762923000000|2025-11-12 04:50:00|5648|5646.2|5648.6|5646.8|5649.5|5647.6|5647.8|5645.4|54
1762923300000|2025-11-12 04:55:00|5648.5|5646.7|5648.8|5647|5649|5647.2|5648.3|5646.5|30
1762923600000|2025-11-12 05:00:00|5648.7|5646.9|5647.9|5646.1|5648.7|5646.9|5647|5644.6|65
1762923900000|2025-11-12 05:05:00|5648|5646.2|5649.5|5647.7|5649.6|5647.8|5648|5646.2|34
1762924200000|2025-11-12 05:10:00|5649.4|5647.6|5649.9|5646.9|5649.9|5647.8|5648.8|5646.9|27
1762924500000|2025-11-12 05:15:00|5649.2|5647.4|5649.1|5647.3|5649.9|5647.6|5648.3|5646|55
1762924800000|2025-11-12 05:20:00|5649.2|5647.4|5651.6|5649.8|5651.8|5650|5649.1|5647.3|71
1762925100000|2025-11-12 05:25:00|5651.5|5649.7|5650.9|5649.1|5651.5|5649.7|5650.3|5648|46
1762925400000|2025-11-12 05:30:00|5650.8|5649|5653.1|5651.3|5653.8|5651.3|5650.6|5648.4|78
1762925700000|2025-11-12 05:35:00|5653.3|5651.5|5654.8|5653|5654.8|5653|5652.5|5650.5|53
1762926000000|2025-11-12 05:40:00|5654.7|5652.9|5653.9|5652.1|5656|5653.6|5652.4|5650.6|98
1762926300000|2025-11-12 05:45:00|5653.8|5652|5654.2|5652.4|5654.5|5652.7|5652.7|5650.9|75
1762926600000|2025-11-12 05:50:00|5654.3|5652.5|5655.9|5652.9|5656.1|5653.6|5654.3|5652.4|71
1762926900000|2025-11-12 05:55:00|5655.2|5653.4|5654|5652.2|5655.9|5653.4|5653.9|5652.1|78
1762927200000|2025-11-12 06:00:00|5653.9|5652.1|5657|5654|5657|5654.5|5653.7|5651.9|70
1762927500000|2025-11-12 06:05:00|5657.1|5654.1|5657.9|5654.9|5658.1|5655.7|5656.1|5653.4|75
1762927800000|2025-11-12 06:10:00|5658|5655|5654.9|5653.1|5658|5655|5654.8|5652.6|125
1762928100000|2025-11-12 06:15:00|5655|5653.2|5654.5|5652.7|5655.3|5653.5|5654.3|5652.5|67
1762928400000|2025-11-12 06:20:00|5654.6|5652.8|5656.5|5653.5|5656.6|5654.3|5654.6|5652.8|64
1762928700000|2025-11-12 06:25:00|5656.4|5653.4|5657|5654|5657|5654.7|5655.6|5653.4|80
1762929000000|2025-11-12 06:30:00|5656.4|5654.6|5655.6|5653.8|5656.4|5654.6|5655.1|5652.6|50
1762929300000|2025-11-12 06:35:00|5655.7|5653.9|5658.7|5655.7|5659.6|5657.1|5655.5|5653|97
1762929600000|2025-11-12 06:40:00|5658.6|5655.6|5656.4|5653.4|5658.6|5656.1|5656.4|5653.4|41
1762929900000|2025-11-12 06:45:00|5656.5|5653.5|5655.9|5654.1|5656.5|5654.1|5654.8|5652.4|60
1762930200000|2025-11-12 06:50:00|5655.8|5654|5654.7|5652.9|5656.5|5654.1|5654.5|5652.4|103
1762930500000|2025-11-12 06:55:00|5654.8|5653|5657|5655.2|5657.3|5655.5|5654.8|5653|62
1762930800000|2025-11-12 07:00:00|5657.1|5655.3|5658.8|5657|5659.2|5657.4|5657.1|5655.3|74
1762931100000|2025-11-12 07:05:00|5658.6|5656.8|5658.2|5656.4|5659.8|5658|5658|5656.2|90
1762931400000|2025-11-12 07:10:00|5658.3|5656.5|5657|5655.2|5658.9|5656.8|5656.8|5655|57
1762931700000|2025-11-12 07:15:00|5656.9|5655.1|5658.4|5656.6|5658.9|5656.6|5656.9|5655.1|74
1762932000000|2025-11-12 07:20:00|5658.5|5656.7|5657.7|5654.7|5658.8|5656.8|5657.5|5654.7|138
1762932300000|2025-11-12 07:25:00|5657.6|5654.6|5659.6|5656.6|5659.7|5656.7|5657|5654.2|116
1762932600000|2025-11-12 07:30:00|5659|5657.2|5659.5|5656.5|5661.2|5658.6|5658.5|5656.1|112
1762932900000|2025-11-12 07:35:00|5659.6|5656.6|5658.9|5655.9|5659.6|5656.7|5658|5655.6|112
1762933200000|2025-11-12 07:40:00|5659|5656|5658.9|5655.9|5659.6|5657|5658|5655.3|109
1762933500000|2025-11-12 07:45:00|5658.8|5655.8|5660.3|5657.3|5660.3|5657.3|5657.5|5655|117
1762933800000|2025-11-12 07:50:00|5659.6|5657.8|5658.4|5655.4|5660.6|5658|5657.6|5655.4|105
1762934100000|2025-11-12 07:55:00|5657.7|5655.9|5658.7|5655.7|5659|5656.6|5657.5|5655|151
1762934400000|2025-11-12 08:00:00|5659.1|5656.1|5657|5654|5659.6|5657.3|5656.2|5653.7|193
1762934700000|2025-11-12 08:05:00|5656.9|5653.9|5656.1|5653.1|5657|5654.2|5655.5|5652.5|179
1762935000000|2025-11-12 08:10:00|5656.2|5653.2|5655.8|5654|5656.9|5654.4|5655|5652.6|92
1762935300000|2025-11-12 08:15:00|5655.9|5654.1|5655.7|5652.7|5657.2|5654.5|5655.2|5652.6|111
1762935600000|2025-11-12 08:20:00|5655.6|5652.6|5656.1|5653.1|5658.1|5655.4|5654.8|5652.2|179
1762935900000|2025-11-12 08:25:00|5656.5|5653.5|5655.4|5652.4|5656.6|5654|5654.6|5651.6|156
1762936200000|2025-11-12 08:30:00|5655.2|5652.2|5656|5653|5657.1|5654.7|5654.2|5651.2|144
1762936500000|2025-11-12 08:35:00|5655.4|5653.6|5656.3|5654.5|5658.1|5655.6|5654.9|5652.5|131
1762936800000|2025-11-12 08:40:00|5656.1|5654.3|5656.6|5654.8|5657.6|5655.8|5655.7|5653.3|124
1762937100000|2025-11-12 08:45:00|5656.7|5654.9|5658.2|5655.2|5658.5|5655.8|5656.1|5653.9|123
1762937400000|2025-11-12 08:50:00|5658.1|5655.1|5657|5655.2|5659|5656.3|5656.9|5654.9|144
1762937700000|2025-11-12 08:55:00|5657.1|5655.3|5656|5654.2|5658.1|5655.4|5655.6|5653.1|150
1762938000000|2025-11-12 09:00:00|5655.9|5654.1|5656.8|5655|5657.9|5655.5|5655.3|5652.7|103
1762938300000|2025-11-12 09:05:00|5656.7|5654.9|5656.3|5654.5|5657.1|5655.3|5655.8|5654|79
1762938600000|2025-11-12 09:10:00|5656.5|5654.7|5657.4|5655.6|5657.6|5655.6|5655.8|5654|116
1762938900000|2025-11-12 09:15:00|5657.5|5655.7|5656.1|5654.3|5657.9|5656.1|5655.7|5653.4|154
1762939200000|2025-11-12 09:20:00|5656.4|5654.6|5657.5|5654.5|5658|5655.4|5655.3|5653|117
1762939500000|2025-11-12 09:25:00|5657.4|5654.4|5657.1|5655.3|5658.1|5655.6|5656|5653.7|118
1762939800000|2025-11-12 09:30:00|5657.2|5655.4|5658.5|5655.5|5658.7|5656.3|5657.1|5654.8|109
1762940100000|2025-11-12 09:35:00|5657.9|5656.1|5656.9|5655.1|5658.7|5656.3|5656.5|5654|121
1762940400000|2025-11-12 09:40:00|5656.8|5655|5657.5|5655.7|5658.1|5655.7|5656.4|5654|107
1762940700000|2025-11-12 09:45:00|5657.6|5655.8|5657.7|5654.7|5658.8|5656.2|5657.1|5654.7|100
1762941000000|2025-11-12 09:50:00|5657.8|5654.8|5655.6|5653.8|5658.5|5656|5655.6|5653.8|113
1762941300000|2025-11-12 09:55:00|5655.7|5653.9|5655.9|5654.1|5656.5|5654.7|5655.3|5653.5|98
1762941600000|2025-11-12 10:00:00|5656|5654.2|5657.9|5656.1|5658.3|5656.5|5655.9|5654.1|50
1762941900000|2025-11-12 10:05:00|5658|5656.2|5657.3|5655.5|5658.3|5656.5|5657.1|5655.3|53
1762942200000|2025-11-12 10:10:00|5657.4|5655.6|5657.3|5655.5|5657.5|5655.6|5656.4|5654|42
1762942500000|2025-11-12 10:15:00|5657.6|5655.8|5656.1|5654.3|5657.6|5655.8|5656.1|5654.3|85
1762942800000|2025-11-12 10:20:00|5656.2|5654.4|5655.9|5654.1|5656.9|5655.1|5655.3|5653.5|44
1762943100000|2025-11-12 10:25:00|5656|5654.2|5655.6|5652.6|5656.1|5654.3|5655.1|5652.5|54
1762943400000|2025-11-12 10:30:00|5655.5|5652.5|5655.3|5653.5|5656|5654.1|5654.7|5652.4|95
1762943700000|2025-11-12 10:35:00|5655.9|5652.9|5656.5|5654.7|5656.9|5654.9|5654.8|5652.6|61
1762944000000|2025-11-12 10:40:00|5656.6|5654.8|5655.5|5653.7|5656.8|5655|5655.3|5653.5|70
1762944300000|2025-11-12 10:45:00|5655.6|5653.8|5656.5|5654.7|5656.7|5654.9|5655.6|5653.8|46
1762944600000|2025-11-12 10:50:00|5656.4|5654.6|5656.4|5654.6|5656.6|5654.8|5655.3|5653.5|79
1762944900000|2025-11-12 10:55:00|5656.3|5654.5|5657.1|5655.3|5657.2|5655.4|5656|5653.7|92
1762945200000|2025-11-12 11:00:00|5657.2|5655.4|5657.9|5656.1|5659|5656.6|5657.2|5655.4|92
1762945500000|2025-11-12 11:05:00|5658.5|5655.5|5658.3|5656.5|5659.2|5656.8|5657.8|5655.5|74
1762945800000|2025-11-12 11:10:00|5658.2|5656.4|5657|5655.2|5658.3|5656.5|5656.9|5655.1|49
1762946100000|2025-11-12 11:15:00|5656.9|5655.1|5656.6|5653.6|5657|5655.2|5655.1|5653.3|57
1762946400000|2025-11-12 11:20:00|5656.5|5653.5|5657.2|5654.2|5658|5655.2|5655.8|5653.4|112
1762946700000|2025-11-12 11:25:00|5657.1|5654.1|5658|5655|5658.6|5655.7|5656.5|5654.1|73
1762947000000|2025-11-12 11:30:00|5658.1|5655.1|5657.9|5656.1|5659|5656.1|5656.5|5654|84
1762947300000|2025-11-12 11:35:00|5658|5656.2|5657.5|5654.5|5659.1|5656.7|5656.7|5654.2|108
1762947600000|2025-11-12 11:40:00|5657.6|5654.6|5657.4|5654.4|5657.6|5655.2|5656.5|5654.1|93
1762947900000|2025-11-12 11:45:00|5657.5|5654.5|5656|5654.2|5658|5655.6|5656|5654.2|104
1762948200000|2025-11-12 11:50:00|5656.1|5654.3|5658|5655|5658|5655.9|5656|5653.6|114
1762948500000|2025-11-12 11:55:00|5657.9|5654.9|5658.3|5656.5|5659.5|5656.6|5656.7|5654.4|134
1762948800000|2025-11-12 12:00:00|5659|5656|5661|5658|5661.5|5658.5|5658.2|5655.6|132
1762949100000|2025-11-12 12:05:00|5661.1|5658.1|5661.4|5658.4|5661.5|5659.1|5660.3|5657.9|143
1762949400000|2025-11-12 12:10:00|5661.5|5658.5|5663|5660|5663|5660.6|5660.4|5658|113
1762949700000|2025-11-12 12:15:00|5663.1|5660.1|5663.3|5661.5|5663.6|5661.6|5662.1|5659.8|114
1762950000000|2025-11-12 12:20:00|5663.6|5661.8|5663.1|5661.3|5665.3|5662.8|5663|5661.2|104
1762950300000|2025-11-12 12:25:00|5663.2|5661.4|5662.9|5661.1|5663.3|5661.5|5662.8|5661|48
1762950600000|2025-11-12 12:30:00|5662.8|5661|5661.5|5659.7|5662.9|5661.1|5661.1|5659.3|114
1762950900000|2025-11-12 12:35:00|5661.4|5659.6|5661.8|5660|5662.9|5660.5|5661|5658.6|88
1762951200000|2025-11-12 12:40:00|5661.9|5660.1|5664.4|5661.4|5664.6|5662.1|5661.2|5659.4|93
1762951500000|2025-11-12 12:45:00|5663.7|5661.9|5664.5|5662.7|5665.2|5662.8|5663.5|5661.7|61
1762951800000|2025-11-12 12:50:00|5664.6|5662.8|5665.1|5662.1|5666.6|5664.4|5664.4|5662|88
1762952100000|2025-11-12 12:55:00|5665|5662|5667.2|5664.2|5667.2|5664.6|5664.2|5661.9|155
1762952400000|2025-11-12 13:00:00|5666.7|5664.9|5666.5|5663.5|5668.2|5665.7|5665.8|5663.4|147
1762952700000|2025-11-12 13:05:00|5666.6|5663.6|5667.4|5664.4|5667.5|5665.1|5665.2|5662.8|126
1762953000000|2025-11-12 13:10:00|5667.5|5664.5|5663.6|5661.8|5667.5|5665|5663.5|5661.2|150
1762953300000|2025-11-12 13:15:00|5663.5|5661.7|5661.9|5660.1|5664.5|5662.3|5661.5|5659.7|141
1762953600000|2025-11-12 13:20:00|5661.8|5660|5662|5660.2|5662.9|5661.1|5661.1|5659.3|111
1762953900000|2025-11-12 13:25:00|5661.9|5660.1|5661|5659.2|5662.3|5660.4|5661|5659.2|132
1762954200000|2025-11-12 13:30:00|5660.9|5659.1|5661.3|5659.5|5661.9|5660.1|5659.5|5657.7|110
1762954500000|2025-11-12 13:35:00|5661.4|5659.6|5659.9|5656.9|5662|5659.9|5659.2|5656.7|108
1762954800000|2025-11-12 13:40:00|5659.8|5656.8|5659.8|5656.8|5661|5658.9|5659|5656.6|125
1762955100000|2025-11-12 13:45:00|5659.3|5657.5|5661|5659.2|5661.4|5659.6|5659.1|5656.9|85
1762955400000|2025-11-12 13:50:00|5660.9|5659.1|5659.8|5658|5661.1|5659.3|5659.6|5657.8|73
1762955700000|2025-11-12 13:55:00|5659.7|5657.9|5660.7|5658.9|5661.1|5659.1|5659.3|5657.5|74
1762956000000|2025-11-12 14:00:00|5660.6|5658.8|5660.6|5658.8|5662.1|5660.3|5660.1|5658.3|100
1762956300000|2025-11-12 14:05:00|5660.5|5658.7|5659.9|5658.1|5661.2|5659|5659.5|5657.7|103
1762956600000|2025-11-12 14:10:00|5659.8|5658|5659.3|5657.5|5659.9|5658.1|5657.9|5656.1|95
1762956900000|2025-11-12 14:15:00|5659.2|5657.4|5659.2|5656.2|5660.4|5657.9|5658.6|5656.1|129
1762957200000|2025-11-12 14:20:00|5659.3|5656.3|5661.5|5658.5|5662|5659.6|5658.6|5656.2|166
1762957500000|2025-11-12 14:25:00|5661.4|5658.4|5659.9|5656.9|5662.1|5659.1|5659.1|5656.3|158
1762957800000|2025-11-12 14:30:00|5660|5657|5658.1|5655.1|5661|5658.5|5657.8|5654.8|166
1762958100000|2025-11-12 14:35:00|5658|5655|5659.1|5657.3|5660.3|5658.1|5657.7|5654.7|137
1762958400000|2025-11-12 14:40:00|5659|5657.2|5660.4|5657.4|5660.6|5658.2|5657.8|5655.2|150
1762958700000|2025-11-12 14:45:00|5659.8|5658|5658.5|5656.7|5661|5658.6|5658|5655.5|180
1762959000000|2025-11-12 14:50:00|5658.4|5656.6|5660.4|5657.4|5662.5|5659.5|5658.4|5656.2|155
1762959300000|2025-11-12 14:55:00|5660.5|5657.5|5660|5658.2|5661.3|5658.8|5658.4|5656.1|214
1762959600000|2025-11-12 15:00:00|5660.3|5657.3|5660.1|5657.1|5661.4|5659.1|5659.2|5656.5|237
1762959900000|2025-11-12 15:05:00|5659.5|5657.7|5663.4|5660.4|5663.5|5660.5|5659.5|5656.9|151
1762960200000|2025-11-12 15:10:00|5663.2|5660.2|5662.1|5660.3|5665|5662|5662|5659.5|182
1762960500000|2025-11-12 15:15:00|5662.6|5659.6|5664.9|5661.9|5665.9|5662.9|5662|5659.5|168
1762960800000|2025-11-12 15:20:00|5664.3|5662.5|5664.2|5662.4|5666.2|5663.7|5663.8|5661.8|125
1762961100000|2025-11-12 15:25:00|5664.1|5662.3|5662.9|5661.1|5664.2|5662.4|5662.4|5660.1|164
1762961400000|2025-11-12 15:30:00|5662.8|5661|5660.7|5658.9|5662.9|5661.1|5660.7|5658.7|100
1762961700000|2025-11-12 15:35:00|5660.8|5659|5659.5|5657.7|5661.8|5659.5|5657.9|5655.1|149
1762962000000|2025-11-12 15:40:00|5659.3|5657.5|5660|5658.2|5660.3|5658.2|5658.5|5655.9|129
1762962300000|2025-11-12 15:45:00|5660.7|5657.7|5660.2|5658.4|5661.1|5658.7|5658.6|5656.8|121
1762962600000|2025-11-12 15:50:00|5660.3|5658.5|5660.4|5658.6|5661.9|5659.7|5660|5657.6|158
1762962900000|2025-11-12 15:55:00|5660.5|5658.7|5661.7|5659.9|5662.1|5660.3|5660|5658.2|194
1762963200000|2025-11-12 16:00:00|5661.6|5659.8|5663|5661.2|5663.5|5661.7|5661.5|5659.7|155
1762963500000|2025-11-12 16:05:00|5663.1|5661.3|5664.6|5662.8|5666.4|5663.7|5663|5661.2|129
1762963800000|2025-11-12 16:10:00|5664.4|5662.6|5661.7|5659.9|5664.5|5662.7|5661.7|5659.9|148
1762964100000|2025-11-12 16:15:00|5661.8|5660|5662.9|5661.1|5664|5661.6|5661.7|5659.9|139
1762964400000|2025-11-12 16:20:00|5663|5661.2|5662.4|5660.6|5664.5|5662.6|5662.1|5660.3|197
1762964700000|2025-11-12 16:25:00|5662.3|5660.5|5662.4|5660.6|5663.5|5661.7|5661.9|5660.1|90
1762965000000|2025-11-12 16:30:00|5662.3|5660.5|5663.3|5661.5|5663.8|5662|5661.5|5659.7|154
1762965300000|2025-11-12 16:35:00|5663.4|5661.6|5663.6|5661.8|5664.9|5663.1|5663.2|5661.4|147
1762965600000|2025-11-12 16:40:00|5663.8|5662|5664.1|5662.3|5664.4|5662.6|5662.8|5661|121
1762965900000|2025-11-12 16:45:00|5664|5662.2|5662|5660.2|5664.6|5662.8|5661.3|5659.5|168
1762966200000|2025-11-12 16:50:00|5662.1|5660.3|5661.7|5659.9|5662.6|5660.8|5661.4|5659.6|134
1762966500000|2025-11-12 16:55:00|5661.9|5660.1|5662.3|5660.5|5663|5661|5661.6|5659.8|137
1762966800000|2025-11-12 17:00:00|5662.4|5660.6|5664.6|5662.8|5665.1|5662.9|5662.3|5660.2|176
1762967100000|2025-11-12 17:05:00|5664.7|5662.9|5664.9|5663.1|5666.1|5663.2|5664.3|5661.9|200
1762967400000|2025-11-12 17:10:00|5665.4|5662.4|5664.8|5663|5665.4|5663.1|5663.7|5661.3|172
1762967700000|2025-11-12 17:15:00|5664.7|5662.9|5664.1|5662.3|5666.2|5663.6|5663.4|5661|135
1762968000000|2025-11-12 17:20:00|5664|5662.2|5664.9|5661.9|5665.6|5662.9|5663.8|5661.4|120
1762968300000|2025-11-12 17:25:00|5664.8|5661.8|5664.6|5661.6|5665.5|5662.6|5664.1|5661.4|117
1762968600000|2025-11-12 17:30:00|5664.5|5661.5|5665.9|5662.9|5666|5663.6|5663.6|5660.9|119
1762968900000|2025-11-12 17:35:00|5665.3|5663.5|5666|5664.2|5666.8|5664.4|5665.2|5662.8|97
1762969200000|2025-11-12 17:40:00|5666.6|5663.6|5665.4|5662.4|5667.2|5664.6|5665.2|5662.4|95
1762969500000|2025-11-12 17:45:00|5665.5|5662.5|5665.1|5662.1|5665.8|5663.4|5664.5|5661.9|80
1762969800000|2025-11-12 17:50:00|5665|5662|5664.7|5662.9|5665.4|5662.9|5663.7|5661.4|119
1762970100000|2025-11-12 17:55:00|5664.8|5663|5665.3|5662.3|5665.8|5663.4|5664.5|5662.1|132
1762970400000|2025-11-12 18:00:00|5665.2|5662.2|5666.4|5663.4|5667.1|5664.1|5665.2|5662.2|167
1762970700000|2025-11-12 18:05:00|5666.3|5663.3|5665.9|5662.9|5666.6|5663.8|5665.2|5662.6|61
1762971000000|2025-11-12 18:10:00|5666|5663|5668.1|5665.1|5668.2|5665.2|5665.7|5663|49
1762971300000|2025-11-12 18:15:00|5668|5665|5667.6|5664.6|5668.1|5665.1|5667.4|5664.4|54
1762971600000|2025-11-12 18:20:00|5667.5|5664.5|5666.4|5664.6|5668.1|5665.7|5666.4|5664.2|105
1762971900000|2025-11-12 18:25:00|5666.3|5664.5|5666.9|5665.1|5667.3|5665.2|5666.1|5663.9|82
1762972200000|2025-11-12 18:30:00|5667|5665.2|5666.9|5665.1|5667.7|5665.5|5666.6|5664.3|60
1762972500000|2025-11-12 18:35:00|5666.8|5665|5669.2|5666.2|5669.2|5666.2|5666.8|5664.5|79
1762972800000|2025-11-12 18:40:00|5668.7|5666.9|5668.8|5667|5670|5667.5|5668.6|5666.1|49
1762973100000|2025-11-12 18:45:00|5668.6|5666.8|5670.9|5669.1|5671|5669.2|5668.5|5666.7|74
1762973400000|2025-11-12 18:50:00|5671|5669.2|5671.9|5668.9|5672.3|5669.7|5671|5668.4|58
1762973700000|2025-11-12 18:55:00|5671.2|5669.4|5670.1|5668.3|5671.5|5669.7|5669.9|5667.5|48
1762974000000|2025-11-12 19:00:00|5670.6|5667.6|5669.9|5668.1|5671.2|5668.9|5669.6|5667.5|101
1762974300000|2025-11-12 19:05:00|5669.8|5668|5669.3|5667.5|5670.1|5668.3|5668.8|5667|74
1762974600000|2025-11-12 19:10:00|5669.1|5667.3|5667.6|5665.8|5669.7|5667.3|5667.6|5665.8|53
1762974900000|2025-11-12 19:15:00|5667.5|5665.7|5667.4|5665.6|5668|5666|5667|5664.9|86
1762975200000|2025-11-12 19:20:00|5667.5|5665.7|5667.6|5664.6|5668.3|5666.5|5666.6|5664.5|66
1762975500000|2025-11-12 19:25:00|5667.7|5664.7|5666.6|5664.8|5667.8|5665.5|5666.4|5664|107
1762975800000|2025-11-12 19:30:00|5666.7|5664.9|5667.7|5664.7|5667.8|5665.4|5666.3|5663.7|143
1762976100000|2025-11-12 19:35:00|5667.1|5665.3|5667.6|5664.6|5668|5665.7|5666.9|5664.4|133
1762976400000|2025-11-12 19:40:00|5667.5|5664.5|5665.9|5664.1|5667.7|5665.3|5665.8|5663.4|122
1762976700000|2025-11-12 19:45:00|5666.3|5663.3|5665.9|5664.1|5667|5664.6|5665.7|5663.3|100
1762977000000|2025-11-12 19:50:00|5665.8|5664|5667.5|5664.5|5667.7|5665.2|5665.2|5662.9|136
1762977300000|2025-11-12 19:55:00|5667.6|5664.6|5667.6|5664.6|5668.2|5665.7|5666.2|5663.9|125
1762977600000|2025-11-12 20:00:00|5667.1|5664.1|5666.8|5665|5667.6|5665.3|5666.3|5663.3|173
1762977900000|2025-11-12 20:05:00|5666.3|5664.5|5665.9|5664.1|5667.1|5664.7|5665|5662.6|171
1762978200000|2025-11-12 20:10:00|5666.6|5663.6|5668.9|5665.9|5668.9|5666|5665.9|5663.4|87
1762978500000|2025-11-12 20:15:00|5668.7|5665.7|5669.1|5666.1|5669.2|5666.7|5667.8|5665.4|47
1762978800000|2025-11-12 20:20:00|5669|5666|5669|5666|5669.6|5666.6|5668|5665.5|56
1762979100000|2025-11-12 20:25:00|5668.8|5665.8|5667.1|5664.1|5669.4|5666.4|5666.6|5664.1|96
1762979400000|2025-11-12 20:30:00|5667|5664|5667|5664|5667.7|5664.9|5666.2|5663.8|85
1762979700000|2025-11-12 20:35:00|5666.9|5663.9|5666.6|5663.6|5667.1|5664.4|5666.1|5663.1|82
1762980000000|2025-11-12 20:40:00|5666.7|5663.7|5666.1|5663.1|5667.1|5664.4|5665.6|5663|64
1762980300000|2025-11-12 20:45:00|5666.3|5663.3|5666.3|5663.3|5666.5|5663.8|5665.6|5662.8|79
1762980600000|2025-11-12 20:50:00|5666.4|5663.4|5666.3|5664.5|5666.9|5664.5|5665.6|5662.9|92
1762980900000|2025-11-12 20:55:00|5666.9|5663.9|5666.6|5663.6|5667.3|5664.5|5666.2|5663.3|104
1762981200000|2025-11-12 21:00:00|5666.9|5663.9|5666.9|5663.9|5667.6|5664.6|5666.1|5663.1|81
1762981500000|2025-11-12 21:05:00|5666.7|5663.7|5665.7|5662.7|5667|5664.3|5664.9|5662.5|56
1762981800000|2025-11-12 21:10:00|5665.8|5662.8|5665.7|5662.7|5666.3|5663.7|5664.5|5662.1|65
1762982100000|2025-11-12 21:15:00|5665.5|5662.5|5666.2|5663.2|5666.8|5664.5|5664.7|5662.4|85
1762982400000|2025-11-12 21:20:00|5666.3|5663.3|5666.4|5663.4|5666.4|5663.8|5665.4|5662.9|53
1762982700000|2025-11-12 21:25:00|5666.3|5663.3|5666.1|5663.1|5666.7|5664|5665.6|5663.1|58
1762983000000|2025-11-12 21:30:00|5666.2|5663.2|5666.7|5663.7|5667.1|5664.1|5665|5662.5|67
1762983300000|2025-11-12 21:35:00|5666.6|5663.6|5667.1|5664.1|5667.2|5664.6|5665.8|5663.5|34
1762983600000|2025-11-12 21:40:00|5667.2|5664.2|5666.9|5665.1|5667.3|5665.5|5666.5|5664.1|38
1762983900000|2025-11-12 21:45:00|5666.5|5664.7|5666.2|5664.4|5667.2|5664.8|5666|5663.7|59
1762984200000|2025-11-12 21:50:00|5666.3|5664.5|5666.8|5663.8|5667.2|5664.5|5666.1|5663.6|64
1762984500000|2025-11-12 21:55:00|5667.8|5663|5673.6|5667.8|5673.6|5667.8|5667.5|5662.7|127
1762984800000|2025-11-12 22:00:00|5674.5|5668.7|5670.4|5664.6|5674.5|5668.7|5670.4|5664.6|3
1762985100000|2025-11-12 22:05:00|5670.5|5664.7|5667.8|5662|5680.5|5674.7|5665.9|5660.1|68
1762985400000|2025-11-12 22:10:00|5667.9|5662.1|5666.4|5660.6|5668.7|5662.9|5664.9|5659.1|59
1762985700000|2025-11-12 22:15:00|5666|5660.2|5666|5660.2|5666.9|5661.1|5665.9|5660.1|54
1762986000000|2025-11-12 22:20:00|5666.1|5660.3|5668|5662.2|5668.1|5662.4|5666.1|5660.3|64
1762986300000|2025-11-12 22:25:00|5668.1|5662.3|5668|5662.2|5668.3|5663.2|5667.7|5662.2|34
1762986600000|2025-11-12 22:30:00|5668.1|5662.3|5668.3|5662.7|5668.5|5662.9|5667.6|5662.2|68
1762986900000|2025-11-12 22:35:00|5667.9|5662.6|5668.7|5663|5669.3|5663.5|5667.9|5662.5|86
1762987200000|2025-11-12 22:40:00|5668.6|5663.1|5668.7|5663.6|5670.1|5664.6|5667.9|5662.3|110
1762987500000|2025-11-12 22:45:00|5668.6|5663.5|5669.6|5664.1|5669.8|5664.7|5668.6|5662.9|59
1762987800000|2025-11-12 22:50:00|5669.5|5664|5668.6|5662.8|5670|5664.2|5668.4|5662.7|139
1762988100000|2025-11-12 22:55:00|5668.7|5662.9|5666.6|5660.8|5668.8|5663.6|5665|5659.2|136
1762988400000|2025-11-12 23:00:00|5666.4|5660.6|5664.9|5660.1|5668.5|5662.7|5664.9|5660.1|99
1762988700000|2025-11-12 23:05:00|5664|5661|5664.3|5661.3|5664.5|5661.5|5663.2|5660.2|35
1762989000000|2025-11-12 23:10:00|5664.2|5661.2|5663.8|5660.8|5664.5|5661.5|5663.8|5660.8|51
1762989300000|2025-11-12 23:15:00|5663.9|5660.9|5665.4|5662.4|5665.8|5662.8|5663.7|5660.7|62
1762989600000|2025-11-12 23:20:00|5665.6|5662.6|5664.9|5661.9|5665.7|5662.7|5664.8|5661.8|50
1762989900000|2025-11-12 23:25:00|5665|5662|5665.9|5662.9|5666|5663|5665|5662|53
1762990200000|2025-11-12 23:30:00|5665.8|5662.8|5664|5661|5665.8|5662.8|5663.5|5661|45
1762990500000|2025-11-12 23:35:00|5664.1|5661.1|5664|5661|5664.3|5661.5|5663.3|5660.6|57
1762990800000|2025-11-12 23:40:00|5664.1|5661.1|5663.9|5660.9|5664.1|5661.1|5663.1|5660.1|60
1762991100000|2025-11-12 23:45:00|5664|5661|5662.9|5661.1|5664.1|5661.2|5662.6|5660.1|44
1762991400000|2025-11-12 23:50:00|5663|5661.2|5662|5660.2|5663|5661.2|5661.8|5660|22
1762991700000|2025-11-12 23:55:00|5662.6|5659.6|5663.1|5660.1|5663.2|5660.7|5662.3|5659.6|28
1762992000000|2025-11-13 00:00:00|5663.2|5660.2|5660|5658.2|5663.6|5661.3|5660|5657.6|91
1762992300000|2025-11-13 00:05:00|5660.1|5658.3|5662.3|5660.5|5662.6|5660.7|5660.1|5658|79
1762992600000|2025-11-13 00:10:00|5663|5660|5662.7|5659.7|5663.7|5661.3|5662|5659.5|33
1762992900000|2025-11-13 00:15:00|5662.1|5660.3|5662.1|5660.3|5662.9|5660.8|5661.5|5659.1|46
1762993200000|2025-11-13 00:20:00|5662.8|5659.8|5662.1|5659.1|5663.4|5661.1|5662|5659|71
1762993500000|2025-11-13 00:25:00|5663|5660|5662|5659|5663.1|5660.6|5661.3|5658.8|69
1762993800000|2025-11-13 00:30:00|5662.1|5659.1|5657.3|5654.3|5666.9|5663.8|5656.9|5653.9|361
1762994100000|2025-11-13 00:35:00|5657.4|5654.4|5655.1|5652.1|5659.2|5656.2|5655|5652|186
1762994400000|2025-11-13 00:40:00|5655.8|5652.8|5653.1|5651.3|5657|5654|5652.6|5650|147
1762994700000|2025-11-13 00:45:00|5653.6|5650.6|5650.8|5649|5655.6|5652.9|5649.8|5646.8|208
1762995000000|2025-11-13 00:50:00|5650.9|5649.1|5651.1|5648.1|5654.9|5652.4|5650.9|5647.9|129
1762995300000|2025-11-13 00:55:00|5651.3|5648.3|5649.6|5646.6|5652.7|5650.4|5649|5646.6|146
1762995600000|2025-11-13 01:00:00|5648.6|5646.8|5652.2|5650.4|5652.7|5650.5|5648.3|5646|189
1762995900000|2025-11-13 01:05:00|5652.7|5649.7|5651|5649.2|5652.8|5650.3|5649.4|5647|160
1762996200000|2025-11-13 01:10:00|5650.9|5649.1|5652.5|5649.5|5652.6|5649.6|5649.5|5647.5|133
1762996500000|2025-11-13 01:15:00|5652.4|5649.4|5652.1|5649.1|5652.5|5649.5|5649.1|5647|148
1762996800000|2025-11-13 01:20:00|5651.7|5648.7|5655.6|5652.6|5655.7|5653.2|5651.2|5648.2|98
1762997100000|2025-11-13 01:25:00|5655.7|5652.7|5652.4|5650.6|5656|5653.1|5650.3|5648.5|133
1762997400000|2025-11-13 01:30:00|5652.3|5650.5|5655.4|5653.6|5655.5|5653.6|5651.2|5649.4|127
1762997700000|2025-11-13 01:35:00|5656|5653|5659.8|5658|5660|5658.2|5655.1|5653|83
1762998000000|2025-11-13 01:40:00|5659.7|5657.9|5660.1|5657.1|5661.5|5659.4|5659.7|5657|77
1762998300000|2025-11-13 01:45:00|5660|5657|5658.1|5655.1|5660|5657.2|5657.9|5654.9|102
1762998600000|2025-11-13 01:50:00|5658.2|5655.2|5657.6|5654.6|5659.2|5656.3|5657.1|5654.1|143
1762998900000|2025-11-13 01:55:00|5657.5|5654.5|5658.5|5655.5|5658.7|5655.7|5657.1|5654.1|82
1762999200000|2025-11-13 02:00:00|5658.6|5655.6|5659.4|5657.6|5661.5|5658.9|5657.8|5655.1|82
1762999500000|2025-11-13 02:05:00|5659.8|5658|5661.4|5658.4|5661.5|5659|5659.1|5656.1|111
1762999800000|2025-11-13 02:10:00|5661.6|5658.6|5660.9|5657.9|5661.7|5659|5659.6|5656.8|102
1763000100000|2025-11-13 02:15:00|5661|5658|5660.2|5658.4|5662.1|5659.6|5659.6|5657.5|129
1763000400000|2025-11-13 02:20:00|5660.1|5658.3|5658|5655|5661.1|5658.8|5657.6|5655|93
1763000700000|2025-11-13 02:25:00|5658.1|5655.1|5658.5|5655.5|5658.5|5656.1|5657.5|5654.5|46
1763001000000|2025-11-13 02:30:00|5658.4|5655.4|5658.8|5657|5660.1|5657.2|5658|5655.4|84
1763001300000|2025-11-13 02:35:00|5658.9|5657.1|5660.5|5657.5|5662.5|5660.2|5658.9|5657.1|87
1763001600000|2025-11-13 02:40:00|5659.8|5658|5660.9|5659.1|5662.4|5660.1|5658.9|5657.1|64
1763001900000|2025-11-13 02:45:00|5660.8|5659|5661.5|5659.7|5662.7|5660.5|5660.7|5658|60
1763002200000|2025-11-13 02:50:00|5661.6|5659.8|5661.8|5660|5662.3|5660.2|5660.5|5658.7|66
1763002500000|2025-11-13 02:55:00|5661.9|5660.1|5661|5659.2|5661.9|5660.1|5659.5|5657.5|79
1763002800000|2025-11-13 03:00:00|5661.3|5659.5|5659.5|5657.7|5662.1|5659.6|5659.4|5657.6|48
1763003100000|2025-11-13 03:05:00|5659.6|5657.8|5659.7|5657.9|5661.1|5658.8|5658.8|5657|56
1763003400000|2025-11-13 03:10:00|5659.5|5657.7|5659.4|5657.6|5661|5658.7|5659|5657.1|47
1763003700000|2025-11-13 03:15:00|5659.3|5657.5|5658|5656.2|5659.3|5657.5|5657.9|5655.5|42
1763004000000|2025-11-13 03:20:00|5658.1|5656.3|5659|5657.2|5659.1|5657.3|5657.2|5654.9|69
1763004300000|2025-11-13 03:25:00|5658.8|5657|5660|5658.2|5660.4|5658.6|5658.4|5656.6|79
1763004600000|2025-11-13 03:30:00|5660.1|5658.3|5659.1|5656.1|5661.1|5659.3|5658.7|5656.1|76
1763004900000|2025-11-13 03:35:00|5659|5656|5659.4|5656.4|5659.7|5657.3|5658.4|5655.8|76
1763005200000|2025-11-13 03:40:00|5658.7|5656.9|5659.5|5656.5|5659.5|5657.1|5658.3|5655.6|82
1763005500000|2025-11-13 03:45:00|5659.6|5656.6|5657.7|5654.7|5659.6|5656.6|5656.3|5653.9|100
1763005800000|2025-11-13 03:50:00|5657.6|5654.6|5657.6|5654.6|5657.6|5654.8|5655.6|5653.1|110
1763006100000|2025-11-13 03:55:00|5657.5|5654.5|5657.6|5654.6|5658.2|5655.2|5657|5654|87
1763006400000|2025-11-13 04:00:00|5657.7|5654.7|5658.2|5655.2|5658.7|5655.7|5657.6|5654.6|73
1763006700000|2025-11-13 04:05:00|5658.1|5655.1|5657|5655.2|5658.7|5655.7|5656|5654.1|79
1763007000000|2025-11-13 04:10:00|5657.1|5655.3|5656.9|5653.9|5657.7|5655.5|5655.9|5653.6|58
1763007300000|2025-11-13 04:15:00|5657|5654|5654|5652.2|5657.7|5655.5|5654|5652.2|61
1763007600000|2025-11-13 04:20:00|5654.1|5652.3|5654.7|5651.7|5655.1|5653.3|5653.6|5651.4|62
1763007900000|2025-11-13 04:25:00|5654.6|5651.6|5653.8|5652|5654.6|5652.6|5653.4|5651|41
1763008200000|2025-11-13 04:30:00|5654.4|5651.4|5655.6|5652.6|5655.6|5653.2|5653.4|5651.4|65
1763008500000|2025-11-13 04:35:00|5655|5653.2|5654|5651|5655.6|5653.2|5653.3|5650.9|73
1763008800000|2025-11-13 04:40:00|5654.1|5651.1|5654.5|5652.7|5655.2|5652.8|5653.5|5651|70
1763009100000|2025-11-13 04:45:00|5655.5|5652.5|5655.1|5652.1|5656.2|5653.8|5654.6|5652.1|71
1763009400000|2025-11-13 04:50:00|5655.2|5652.2|5654|5651|5655.5|5652.5|5653.9|5650.9|53
1763009700000|2025-11-13 04:55:00|5654.1|5651.1|5655.5|5652.5|5655.8|5653.1|5653.6|5650.6|82
1763010000000|2025-11-13 05:00:00|5655.6|5652.6|5656|5653|5656.6|5654.1|5654.8|5652.4|88
1763010300000|2025-11-13 05:05:00|5656.1|5653.1|5656.5|5654.7|5658|5655.2|5655.5|5653|85
1763010600000|2025-11-13 05:10:00|5656.6|5654.8|5656.8|5655|5656.9|5655.1|5655.7|5653.9|52
1763010900000|2025-11-13 05:15:00|5656.9|5655.1|5657|5655.2|5658.1|5655.7|5656.5|5654.3|66
1763011200000|2025-11-13 05:20:00|5656.9|5655.1|5655.6|5653.8|5657.5|5655.1|5655.5|5653.5|68
1763011500000|2025-11-13 05:25:00|5656|5654.2|5655.1|5653.3|5656|5654.2|5654.5|5652.2|62
1763011800000|2025-11-13 05:30:00|5655|5653.2|5652.9|5651.1|5655.7|5653.2|5652.4|5650.2|72
1763012100000|2025-11-13 05:35:00|5653.5|5650.5|5654.4|5652.6|5654.9|5652.6|5651.9|5650|78
1763012400000|2025-11-13 05:40:00|5654.3|5652.5|5652.3|5650.5|5654.3|5652.5|5652.3|5650.5|53
1763012700000|2025-11-13 05:45:00|5652.4|5650.6|5650.5|5648.7|5653.6|5651.3|5650|5648|69
1763013000000|2025-11-13 05:50:00|5650|5648.2|5650.3|5648.5|5650.4|5648.6|5649|5647.2|61
1763013300000|2025-11-13 05:55:00|5650.2|5648.4|5646.9|5643.9|5651.1|5649.3|5646.3|5643.3|130
1763013600000|2025-11-13 06:00:00|5647.1|5644.1|5649.5|5646.5|5649.6|5646.6|5646|5643.4|120
1763013900000|2025-11-13 06:05:00|5649.4|5646.4|5649.4|5647.6|5651|5648.6|5648.6|5646|86
1763014200000|2025-11-13 06:10:00|5650|5647|5649.6|5647.8|5650.6|5648|5649|5646.8|77
1763014500000|2025-11-13 06:15:00|5649.5|5647.7|5650|5647|5651.3|5648.9|5648.9|5646.2|95
1763014800000|2025-11-13 06:20:00|5649.3|5647.5|5648.8|5647|5650.1|5647.8|5648.5|5646.1|72
1763015100000|2025-11-13 06:25:00|5648.9|5647.1|5648.4|5645.4|5649.4|5647.1|5647.7|5645|94
1763015400000|2025-11-13 06:30:00|5648.3|5645.3|5636.8|5633.8|5648.3|5645.3|5636.3|5633.3|195
1763015700000|2025-11-13 06:35:00|5638|5635|5642.5|5639.5|5642.6|5639.6|5636.9|5633.9|148
1763016000000|2025-11-13 06:40:00|5642.6|5639.6|5645.6|5643.8|5646.5|5644.6|5642.4|5639.5|120
1763016300000|2025-11-13 06:45:00|5645.7|5643.9|5646.7|5644.9|5646.8|5645|5644.5|5642.7|58
1763016600000|2025-11-13 06:50:00|5646.8|5645|5650.4|5647.4|5650.4|5647.4|5646|5644.1|75
1763016900000|2025-11-13 06:55:00|5650.3|5647.3|5649.5|5646.5|5650.4|5647.4|5648.5|5645.5|79
1763017200000|2025-11-13 07:00:00|5649.3|5646.3|5648.5|5646.7|5650.4|5647.4|5647.9|5645.5|131
1763017500000|2025-11-13 07:05:00|5649|5646|5651|5648|5651.2|5648.7|5647.4|5645.1|130
1763017800000|2025-11-13 07:10:00|5651.1|5648.1|5654.5|5651.5|5654.6|5652.1|5651|5648|122
1763018100000|2025-11-13 07:15:00|5654.6|5651.6|5655.2|5652.2|5656.5|5653.5|5654|5651.5|117
1763018400000|2025-11-13 07:20:00|5654.6|5652.8|5662.6|5659.6|5663.5|5660.5|5654.4|5652|139
1763018700000|2025-11-13 07:25:00|5662.5|5659.5|5663.4|5660.4|5664.6|5662.1|5661.6|5659|173
1763019000000|2025-11-13 07:30:00|5663.5|5660.5|5665.1|5662.1|5667.2|5664.2|5663.4|5660.4|195
1763019300000|2025-11-13 07:35:00|5665.2|5662.2|5666.1|5663.1|5666.2|5663.6|5663.1|5660.1|138
1763019600000|2025-11-13 07:40:00|5666.6|5663.6|5667.5|5664.5|5668.8|5665.8|5666.1|5663.3|154
1763019900000|2025-11-13 07:45:00|5667.4|5664.4|5668.7|5665.7|5669.1|5666.7|5666.1|5663.7|149
1763020200000|2025-11-13 07:50:00|5668.6|5665.6|5669|5666|5670.6|5668.1|5668.4|5665.6|139
1763020500000|2025-11-13 07:55:00|5668.9|5665.9|5670.3|5667.3|5671.3|5668.8|5668.2|5665.6|154
1763020800000|2025-11-13 08:00:00|5670.4|5667.4|5674.6|5672.8|5676|5673.5|5669.6|5667.2|200
1763021100000|2025-11-13 08:05:00|5674.5|5672.7|5676.3|5673.3|5676.3|5673.5|5673.5|5670.9|141
1763021400000|2025-11-13 08:10:00|5676.6|5673.6|5676.7|5673.7|5677.1|5674.6|5675.7|5673.1|114
1763021700000|2025-11-13 08:15:00|5676.1|5674.3|5676|5673|5676.8|5674.4|5674.1|5671.7|132
1763022000000|2025-11-13 08:20:00|5675.8|5672.8|5676.6|5674.8|5678.1|5675.3|5675.5|5672.7|133
1763022300000|2025-11-13 08:25:00|5676.7|5674.9|5677|5675.2|5679.1|5676.6|5676.7|5674.3|113
1763022600000|2025-11-13 08:30:00|5677.8|5674.8|5681|5678|5681.2|5678.2|5677.8|5674.8|161
1763022900000|2025-11-13 08:35:00|5681.1|5678.1|5678.5|5675.5|5681.1|5678.2|5678|5675.3|99
1763023200000|2025-11-13 08:40:00|5678.6|5675.6|5678.9|5677.1|5679|5677.2|5677.1|5675.1|91
1763023500000|2025-11-13 08:45:00|5678.6|5676.8|5677.2|5675.4|5679|5677.2|5677.1|5674.8|87
1763023800000|2025-11-13 08:50:00|5677.5|5674.5|5681.4|5679.6|5681.8|5680|5676.1|5673.8|170
1763024100000|2025-11-13 08:55:00|5681.3|5679.5|5683.3|5681.5|5684|5681.7|5681.2|5679.1|146
1763024400000|2025-11-13 09:00:00|5683.1|5681.3|5677.8|5674.8|5683.4|5681.6|5677.3|5674.7|161
1763024700000|2025-11-13 09:05:00|5677.9|5674.9|5681.6|5678.6|5682.4|5679.4|5677.9|5674.9|175
1763025000000|2025-11-13 09:10:00|5681.7|5678.7|5679.3|5677.5|5681.8|5679.2|5679.2|5676.9|149
1763025300000|2025-11-13 09:15:00|5679.2|5677.4|5679.1|5677.3|5680.8|5678.2|5679|5676.1|150
1763025600000|2025-11-13 09:20:00|5679.2|5677.4|5678.4|5675.4|5679.6|5677.5|5677.6|5675.1|119
1763025900000|2025-11-13 09:25:00|5678.5|5675.5|5678.1|5675.1|5679.7|5677.4|5677.9|5675|114
1763026200000|2025-11-13 09:30:00|5678.2|5675.2|5678.5|5675.5|5679.8|5677.2|5677.7|5675.2|155
1763026500000|2025-11-13 09:35:00|5678.4|5675.4|5673|5671.2|5678.4|5676|5672.4|5670|173
1763026800000|2025-11-13 09:40:00|5672.9|5671.1|5674.1|5672.3|5674.2|5672.4|5671.8|5670|127
1763027100000|2025-11-13 09:45:00|5674|5672.2|5676.1|5674.3|5676.6|5674.5|5673.8|5672|125
1763027400000|2025-11-13 09:50:00|5676|5674.2|5676.2|5674.4|5676.8|5675|5675.3|5673.5|108
1763027700000|2025-11-13 09:55:00|5676.3|5674.5|5676.3|5674.5|5676.5|5674.7|5675.4|5672.9|78
1763028000000|2025-11-13 10:00:00|5676.2|5674.4|5675.4|5673.6|5676.2|5674.4|5673.3|5671.5|115
1763028300000|2025-11-13 10:05:00|5675.5|5673.7|5674.5|5672.7|5676.2|5673.8|5674|5671.6|115
1763028600000|2025-11-13 10:10:00|5674.6|5672.8|5676.5|5673.5|5677|5674.6|5674.6|5672.4|129
1763028900000|2025-11-13 10:15:00|5676.4|5673.4|5676.8|5673.8|5677.3|5674.9|5674.3|5671.6|146
1763029200000|2025-11-13 10:20:00|5676.1|5674.3|5676.9|5673.9|5677.5|5675.1|5675.4|5673.1|135
1763029500000|2025-11-13 10:25:00|5676.8|5673.8|5675.1|5673.3|5676.9|5673.9|5674.9|5672.6|88
1763029800000|2025-11-13 10:30:00|5675|5673.2|5676.3|5674.5|5676.6|5674.8|5674.5|5672.7|59
1763030100000|2025-11-13 10:35:00|5676.4|5674.6|5674.4|5672.6|5676.4|5674.6|5674.3|5672.5|55
1763030400000|2025-11-13 10:40:00|5674.5|5672.7|5673.2|5671.4|5675.1|5673.3|5673.2|5671.4|116
1763030700000|2025-11-13 10:45:00|5673.1|5671.3|5672.9|5671.1|5673.5|5671.7|5671.8|5670|89
1763031000000|2025-11-13 10:50:00|5673|5671.2|5672.8|5671|5673|5671.2|5672.2|5670.4|82
1763031300000|2025-11-13 10:55:00|5672.9|5671.1|5673|5670|5673.8|5671.4|5672.1|5669.8|94
1763031600000|2025-11-13 11:00:00|5672.9|5669.9|5672.7|5670.9|5673.6|5671|5671.1|5668.7|137
1763031900000|2025-11-13 11:05:00|5672.9|5671.1|5674|5671|5674|5671.6|5672.7|5670.4|98
1763032200000|2025-11-13 11:10:00|5673.9|5670.9|5672.7|5670.9|5674.5|5672|5672.7|5670.6|88
1763032500000|2025-11-13 11:15:00|5672.8|5671|5671.9|5668.9|5674|5671.7|5671.4|5668.8|96
1763032800000|2025-11-13 11:20:00|5671.8|5668.8|5669.5|5667.7|5671.8|5668.8|5668.9|5666.3|144
1763033100000|2025-11-13 11:25:00|5669.6|5667.8|5670.6|5668.8|5671.1|5668.8|5669.6|5667.1|97
1763033400000|2025-11-13 11:30:00|5671.4|5668.4|5671.1|5669.3|5671.9|5669.5|5669.9|5667.5|142
1763033700000|2025-11-13 11:35:00|5671|5669.2|5671.1|5668.1|5672.7|5670.2|5670.4|5668|112
1763034000000|2025-11-13 11:40:00|5671|5668|5669.6|5666.6|5671.2|5669|5669.1|5666.6|138
1763034300000|2025-11-13 11:45:00|5669|5667.2|5667.8|5664.8|5669.4|5667.3|5667.1|5664.6|133
1763034600000|2025-11-13 11:50:00|5667.7|5664.7|5666.3|5663.3|5668.1|5665.4|5665.9|5663.1|130
1763034900000|2025-11-13 11:55:00|5666.6|5663.6|5667.6|5664.6|5667.8|5665.2|5665.9|5663.4|160
1763035200000|2025-11-13 12:00:00|5667.7|5664.7|5666.5|5664.7|5668|5665.4|5666.5|5664|127
1763035500000|2025-11-13 12:05:00|5666.4|5664.6|5665.3|5663.5|5666.6|5664.6|5665.1|5662.6|87
1763035800000|2025-11-13 12:10:00|5665.9|5662.9|5666.1|5664.3|5667.1|5664.7|5665.1|5662.9|108
1763036100000|2025-11-13 12:15:00|5666.2|5664.4|5667.5|5665.7|5667.8|5666|5666.1|5663.9|69
1763036400000|2025-11-13 12:20:00|5667.6|5665.8|5668.4|5666.6|5668.6|5666.8|5666.7|5664.3|66
1763036700000|2025-11-13 12:25:00|5668.1|5666.3|5668.3|5666.5|5669|5667.2|5667.6|5665.8|87
1763037000000|2025-11-13 12:30:00|5668.2|5666.4|5669.5|5666.5|5669.9|5668.1|5668.2|5666.1|113
1763037300000|2025-11-13 12:35:00|5669.4|5666.4|5671.4|5668.4|5672.6|5670.1|5668.8|5666.1|172
1763037600000|2025-11-13 12:40:00|5671.1|5668.1|5671.5|5668.5|5671.6|5669|5669.5|5667.4|150
1763037900000|2025-11-13 12:45:00|5671.6|5668.6|5670.9|5667.9|5672.4|5669.4|5669.8|5667.4|120
1763038200000|2025-11-13 12:50:00|5671|5668|5672.1|5669.1|5672.5|5669.7|5670.2|5667.2|109
1763038500000|2025-11-13 12:55:00|5672.2|5669.2|5672.9|5669.9|5673.3|5670.7|5670.6|5668|165
1763038800000|2025-11-13 13:00:00|5672.8|5669.8|5669.7|5667.9|5673.6|5671.1|5669.7|5667.1|161
1763039100000|2025-11-13 13:05:00|5669.8|5668|5666.9|5665.1|5669.9|5668.1|5666.8|5665|104
1763039400000|2025-11-13 13:10:00|5667|5665.2|5668.4|5665.4|5668.4|5666|5665.3|5663.5|99
1763039700000|2025-11-13 13:15:00|5667.5|5665.7|5667.1|5665.3|5670.1|5667.6|5667|5664.5|115
1763040000000|2025-11-13 13:20:00|5667.2|5665.4|5668.8|5665.8|5668.9|5666.5|5665.2|5663.1|149
1763040300000|2025-11-13 13:25:00|5668.9|5665.9|5667.5|5664.5|5669.1|5667|5666.9|5664.4|72
1763040600000|2025-11-13 13:30:00|5667.6|5664.6|5664.3|5661.3|5667.7|5664.7|5663.1|5660.1|99
1763040900000|2025-11-13 13:35:00|5664.4|5661.4|5662.8|5659.8|5664.4|5661.4|5662.4|5659.4|169
1763041200000|2025-11-13 13:40:00|5662.9|5659.9|5662.6|5659.6|5664.4|5661.4|5660.4|5657.4|158
1763041500000|2025-11-13 13:45:00|5662.5|5659.5|5662.7|5659.7|5664.1|5661.1|5661.5|5658.5|158
1763041800000|2025-11-13 13:50:00|5662.8|5659.8|5664.5|5661.5|5664.7|5661.7|5662.4|5659.4|197
1763042100000|2025-11-13 13:55:00|5664.6|5661.6|5665.9|5662.9|5665.9|5662.9|5663.8|5660.8|192
1763042400000|2025-11-13 14:00:00|5666|5663|5667.3|5664.3|5667.7|5664.7|5665.6|5662.6|144
1763042700000|2025-11-13 14:05:00|5667.6|5664.6|5665.1|5662.1|5667.7|5664.7|5664.3|5661.3|175
1763043000000|2025-11-13 14:10:00|5665|5662|5665.5|5662.5|5667.5|5664.5|5664.9|5661.9|165
1763043300000|2025-11-13 14:15:00|5665.4|5662.4|5665.5|5662.5|5665.9|5662.9|5664.7|5661.7|144
1763043600000|2025-11-13 14:20:00|5665.4|5662.4|5665.4|5662.4|5665.9|5662.9|5663.9|5660.9|171
1763043900000|2025-11-13 14:25:00|5665.3|5662.3|5667.1|5664.1|5667.2|5664.2|5664.7|5661.7|141
1763044200000|2025-11-13 14:30:00|5667.2|5664.2|5669.5|5666.5|5670.2|5667.2|5666.1|5663.1|237
1763044500000|2025-11-13 14:35:00|5669.7|5666.7|5667.1|5664.1|5671.9|5668.9|5666.9|5663.9|228
1763044800000|2025-11-13 14:40:00|5667|5664|5662.7|5659.7|5668.9|5665.9|5662|5659|236
1763045100000|2025-11-13 14:45:00|5662.5|5659.5|5666.5|5663.5|5667.1|5664.1|5662.2|5659.2|232
1763045400000|2025-11-13 14:50:00|5666.6|5663.6|5668.1|5665.1|5670.9|5667.9|5666.6|5663.6|208
1763045700000|2025-11-13 14:55:00|5668.3|5665.3|5670.2|5667.2|5670.9|5667.9|5668|5665|207
1763046000000|2025-11-13 15:00:00|5670.1|5667.1|5670.5|5667.5|5671.4|5668.4|5667.4|5664.4|224
1763046300000|2025-11-13 15:05:00|5670.6|5667.6|5671.4|5668.4|5672.5|5669.5|5670.2|5667.2|233
1763046600000|2025-11-13 15:10:00|5671.1|5668.1|5671.8|5668.8|5673.1|5670.1|5669.9|5666.9|176
1763046900000|2025-11-13 15:15:00|5671.5|5668.5|5672.4|5669.4|5673.9|5670.9|5670.8|5667.8|211
1763047200000|2025-11-13 15:20:00|5672.6|5669.6|5677.7|5674.7|5677.8|5674.8|5672.4|5669.4|211
1763047500000|2025-11-13 15:25:00|5677.6|5674.6|5674.9|5671.9|5677.8|5674.8|5673|5670|206
1763047800000|2025-11-13 15:30:00|5675|5672|5674.4|5671.4|5676.9|5673.9|5673.9|5670.9|220
1763048100000|2025-11-13 15:35:00|5674.7|5671.7|5677.9|5674.9|5678|5675|5674.6|5671.6|263
1763048400000|2025-11-13 15:40:00|5677.8|5674.8|5674.2|5671.2|5677.8|5674.8|5673.5|5670.5|209
1763048700000|2025-11-13 15:45:00|5674.4|5671.4|5673.6|5670.6|5675|5672|5671.6|5668.6|229
1763049000000|2025-11-13 15:50:00|5673.8|5670.8|5674.4|5671.4|5676.4|5673.4|5673|5670|196
1763049300000|2025-11-13 15:55:00|5674.3|5671.3|5674.3|5671.3|5676.4|5673.4|5673.2|5670.2|245
1763049600000|2025-11-13 16:00:00|5674.4|5671.4|5674.6|5671.6|5675|5672|5673|5670|225
1763049900000|2025-11-13 16:05:00|5674.4|5671.4|5677|5674|5677.2|5674.2|5674.4|5671.4|209
1763050200000|2025-11-13 16:10:00|5676.9|5673.9|5678.9|5675.9|5678.9|5675.9|5676.8|5673.8|164
1763050500000|2025-11-13 16:15:00|5679|5676|5676.1|5673.1|5679.5|5676.5|5674.9|5671.9|184
1763050800000|2025-11-13 16:20:00|5676.2|5673.2|5677.1|5674.1|5678.6|5675.6|5676.2|5673.2|165
1763051100000|2025-11-13 16:25:00|5677.2|5674.2|5677.3|5674.3|5677.5|5674.5|5675.3|5672.3|185
1763051400000|2025-11-13 16:30:00|5677.4|5674.4|5678.1|5675.1|5678.9|5675.9|5676.8|5673.8|184
1763051700000|2025-11-13 16:35:00|5678|5675|5675.1|5672.1|5678.4|5675.4|5674.9|5671.9|191
1763052000000|2025-11-13 16:40:00|5675.2|5672.2|5675.2|5672.2|5675.4|5672.4|5674.1|5671.1|161
1763052300000|2025-11-13 16:45:00|5675.3|5672.3|5677.6|5674.6|5678|5675|5674.8|5671.8|176
1763052600000|2025-11-13 16:50:00|5677.5|5674.5|5676.8|5673.8|5677.9|5674.9|5676.1|5673.1|171
1763052900000|2025-11-13 16:55:00|5676.6|5673.6|5677.8|5674.8|5678.3|5675.3|5675.1|5672.1|225
1763053200000|2025-11-13 17:00:00|5677.6|5674.6|5675.2|5672.2|5678.1|5675.1|5674.2|5671.2|183
1763053500000|2025-11-13 17:05:00|5675.1|5672.1|5673.9|5670.9|5676.9|5673.9|5673.5|5670.5|203
1763053800000|2025-11-13 17:10:00|5673.8|5670.8|5671.9|5668.9|5674|5671|5671.5|5668.5|166
1763054100000|2025-11-13 17:15:00|5671.8|5668.8|5673.8|5670.8|5675|5672|5671.8|5668.8|219
1763054400000|2025-11-13 17:20:00|5674.1|5671.1|5675.3|5672.3|5675.3|5672.3|5673.6|5670.6|163
1763054700000|2025-11-13 17:25:00|5675.2|5672.2|5674.9|5671.9|5675.6|5672.6|5674.3|5671.3|167
1763055000000|2025-11-13 17:30:00|5674.7|5671.7|5674.6|5671.6|5676|5673|5674.1|5671.1|149
1763055300000|2025-11-13 17:35:00|5674.7|5671.7|5674|5671|5674.7|5671.7|5672.4|5669.4|161
1763055600000|2025-11-13 17:40:00|5673.9|5670.9|5675|5672|5675|5672.4|5672.5|5670.2|144
1763055900000|2025-11-13 17:45:00|5674.9|5671.9|5673.7|5671.9|5674.9|5672.3|5673.3|5670.7|135
1763056200000|2025-11-13 17:50:00|5673.6|5671.8|5673.7|5671.9|5676.3|5674.4|5673.1|5670.7|159
1763056500000|2025-11-13 17:55:00|5673.6|5671.8|5673.9|5670.9|5674|5671.8|5672.1|5670.1|100
1763056800000|2025-11-13 18:00:00|5673.6|5670.6|5671.3|5668.3|5675.2|5672.2|5670.8|5667.8|180
1763057100000|2025-11-13 18:05:00|5672.1|5669.1|5669.4|5666.4|5672.5|5669.5|5669.4|5666.4|162
1763057400000|2025-11-13 18:10:00|5669.5|5666.5|5670.3|5668.5|5671.2|5668.8|5667.5|5665.1|147
1763057700000|2025-11-13 18:15:00|5670.4|5668.6|5670.1|5667.1|5671.1|5668.7|5668.9|5666.5|119
1763058000000|2025-11-13 18:20:00|5670.2|5667.2|5669.4|5667.6|5671|5668.2|5668.9|5666.4|106
1763058300000|2025-11-13 18:25:00|5669.6|5666.6|5666.5|5663.5|5669.6|5666.6|5665.4|5662.6|140
1763058600000|2025-11-13 18:30:00|5665.7|5663.9|5660.3|5657.3|5666.1|5664|5659.2|5656.7|204
1763058900000|2025-11-13 18:35:00|5659.6|5657.8|5655.1|5652.1|5660.5|5657.8|5654.3|5651.5|206
1763059200000|2025-11-13 18:40:00|5655.4|5652.4|5656.3|5653.3|5656.3|5653.6|5653.6|5650.6|194
1763059500000|2025-11-13 18:45:00|5656.4|5653.4|5654.7|5651.7|5657.4|5654.6|5653.7|5650.7|163
1763059800000|2025-11-13 18:50:00|5654.9|5651.9|5654|5651|5656.4|5653.4|5653.3|5650.7|153
1763060100000|2025-11-13 18:55:00|5653.5|5651.7|5656.4|5653.4|5656.4|5653.9|5653.4|5650.9|121
1763060400000|2025-11-13 19:00:00|5656.5|5653.5|5655.6|5652.6|5657|5654.1|5655|5652|113
1763060700000|2025-11-13 19:05:00|5655.5|5652.5|5657.4|5654.4|5657.5|5654.5|5655.5|5652.5|119
1763061000000|2025-11-13 19:10:00|5657.5|5654.5|5656.6|5653.6|5657.9|5654.9|5656.3|5653.3|117
1763061300000|2025-11-13 19:15:00|5656.5|5653.5|5656.8|5655|5657.7|5655.4|5655.7|5652.7|122
1763061600000|2025-11-13 19:20:00|5656.9|5655.1|5657.1|5655.3|5658.5|5656.7|5656|5653.6|103
1763061900000|2025-11-13 19:25:00|5657.3|5655.5|5658.9|5655.9|5659.2|5656.7|5657|5654.8|135
1763062200000|2025-11-13 19:30:00|5659|5656|5661.5|5658.5|5661.5|5658.5|5657.1|5654.7|103
1763062500000|2025-11-13 19:35:00|5661.4|5658.4|5660.5|5657.5|5662.2|5659.7|5658.9|5656.8|70
1763062800000|2025-11-13 19:40:00|5660.4|5657.4|5660.1|5657.1|5660.4|5657.6|5658|5655.8|80
1763063100000|2025-11-13 19:45:00|5660.2|5657.2|5659.1|5656.1|5660.6|5658.1|5658.4|5656.1|92
1763063400000|2025-11-13 19:50:00|5659.3|5656.3|5658.4|5656.6|5660.3|5657.9|5658.4|5656.3|96
1763063700000|2025-11-13 19:55:00|5657.9|5656.1|5657.4|5654.4|5658|5656.2|5656.4|5654.4|132
1763064000000|2025-11-13 20:00:00|5657.1|5654.1|5655.6|5652.6|5657.5|5654.5|5655.1|5652.5|133
1763064300000|2025-11-13 20:05:00|5655.7|5652.7|5656.6|5653.6|5656.6|5653.6|5654.4|5651.4|120
1763064600000|2025-11-13 20:10:00|5656.5|5653.5|5655.6|5652.6|5656.6|5653.6|5655.3|5652.3|126
1763064900000|2025-11-13 20:15:00|5655.7|5652.7|5654.6|5651.6|5656.8|5653.8|5654.6|5651.6|167
1763065200000|2025-11-13 20:20:00|5654.5|5651.5|5654.5|5651.5|5655.2|5652.2|5653.9|5650.9|145
1763065500000|2025-11-13 20:25:00|5654.4|5651.4|5655.3|5652.3|5655.5|5652.9|5654.1|5651.1|139
1763065800000|2025-11-13 20:30:00|5654.7|5652.9|5655.3|5652.3|5656|5653.5|5654.7|5652|201
1763066100000|2025-11-13 20:35:00|5655.4|5652.4|5657.1|5654.1|5657.3|5654.4|5655.1|5652.4|208
1763066400000|2025-11-13 20:40:00|5657.2|5654.2|5656.6|5653.6|5658|5655.4|5656.1|5653.6|177
1763066700000|2025-11-13 20:45:00|5656.2|5654.4|5656|5653|5657.7|5654.9|5655.7|5653|173
1763067000000|2025-11-13 20:50:00|5656.3|5653.3|5656|5653|5656.7|5653.7|5655.7|5652.7|94
1763067300000|2025-11-13 20:55:00|5655.9|5652.9|5655.9|5654.1|5656.6|5654.2|5655.1|5652.9|121
1763067600000|2025-11-13 21:00:00|5656.4|5653.4|5657|5654|5657.1|5655.3|5655.7|5653.2|67
1763067900000|2025-11-13 21:05:00|5656.9|5653.9|5655.1|5652.1|5656.9|5654.2|5654.1|5651.5|53
1763068200000|2025-11-13 21:10:00|5655|5652|5654.6|5651.6|5655.3|5652.8|5653.4|5651.5|29
1763068500000|2025-11-13 21:15:00|5654.5|5651.5|5654|5652.2|5654.9|5652.7|5653.8|5651.4|43
1763068800000|2025-11-13 21:20:00|5654.5|5651.5|5654.5|5652.7|5655.5|5653.7|5654.3|5651.5|33
1763069100000|2025-11-13 21:25:00|5654.6|5652.8|5655.4|5652.4|5655.4|5653.3|5654.5|5652.4|31
1763069400000|2025-11-13 21:30:00|5654.9|5653.1|5655.9|5654.1|5656|5654.2|5654.9|5652.5|27
1763069700000|2025-11-13 21:35:00|5656|5654.2|5655.9|5654.1|5656.6|5654.5|5655|5653.2|38
1763070000000|2025-11-13 21:40:00|5655.8|5654|5655.3|5653.5|5656.4|5654.1|5655.2|5652.9|62
1763070300000|2025-11-13 21:45:00|5655.2|5653.4|5655.8|5652.8|5656.1|5653.6|5654.9|5652.3|105
1763070600000|2025-11-13 21:50:00|5655.7|5652.7|5655.6|5652.6|5655.9|5653.5|5654.9|5652.4|60
1763070900000|2025-11-13 21:55:00|5656.6|5651.8|5656.5|5651.3|5657.1|5652.3|5655.8|5651|141
1763071200000|2025-11-13 22:00:00|5657.4|5652|5649.9|5644.1|5660.7|5654.9|5645.4|5639.6|13
1763071500000|2025-11-13 22:05:00|5654.9|5649.1|5671.5|5665.7|5671.9|5666.1|5653.7|5647.9|23
1763071800000|2025-11-13 22:10:00|5670.3|5664.5|5666.3|5660.5|5671.8|5666|5663.8|5658|75
1763072100000|2025-11-13 22:15:00|5666.2|5660.4|5656.4|5650.8|5667.4|5661.6|5654.3|5648.5|77
1763072400000|2025-11-13 22:20:00|5656.6|5651.1|5655.4|5649.6|5657|5651.2|5655.2|5649.4|44
1763072700000|2025-11-13 22:25:00|5655.1|5649.3|5654|5648.2|5656.3|5650.6|5653.7|5647.9|64
1763073000000|2025-11-13 22:30:00|5653.9|5648.1|5654.5|5648.7|5654.8|5649|5653.9|5648.1|55
1763073300000|2025-11-13 22:35:00|5654.6|5648.8|5655.8|5650|5655.8|5650|5654|5648.2|72
1763073600000|2025-11-13 22:40:00|5655.7|5649.9|5658.2|5652.4|5658.4|5652.6|5655.4|5649.6|121
1763073900000|2025-11-13 22:45:00|5658.3|5652.5|5656.8|5651|5658.4|5652.6|5656.6|5650.8|107
1763074200000|2025-11-13 22:50:00|5656.9|5651.1|5655.9|5650.5|5657|5651.2|5655|5649.2|111
1763074500000|2025-11-13 22:55:00|5656|5650.6|5656.2|5650.9|5656.3|5651.3|5655.5|5650|184
1763074800000|2025-11-13 23:00:00|5656|5650.8|5656.6|5651.8|5656.8|5651.8|5655.8|5650.5|105
1763075100000|2025-11-13 23:05:00|5655.7|5652.7|5656.9|5653.9|5657.1|5654.1|5655.5|5652.5|48
1763075400000|2025-11-13 23:10:00|5656.7|5653.7|5654.5|5651.5|5656.7|5653.7|5654.3|5651.3|64
1763075700000|2025-11-13 23:15:00|5654.4|5651.4|5652.8|5649.8|5654.5|5651.5|5652.4|5649.4|79
1763076000000|2025-11-13 23:20:00|5652.7|5649.7|5652.9|5649.9|5653.2|5650.2|5651.7|5648.7|61
1763076300000|2025-11-13 23:25:00|5653|5650|5653.2|5650.2|5653.5|5650.5|5652.7|5649.7|56
1763076600000|2025-11-13 23:30:00|5653.1|5650.1|5652.5|5649.5|5653.1|5650.1|5652|5649|42
1763076900000|2025-11-13 23:35:00|5652.4|5649.4|5652.4|5649.4|5652.5|5649.5|5651.4|5648.4|64
1763077200000|2025-11-13 23:40:00|5652.5|5649.5|5651.5|5648.5|5652.5|5649.5|5651.5|5648.5|42
1763077500000|2025-11-13 23:45:00|5651.6|5648.6|5651.4|5648.4|5651.6|5649|5650.5|5647.5|51
1763077800000|2025-11-13 23:50:00|5651.5|5648.5|5651.5|5648.5|5652.6|5649.7|5651.4|5648.4|43
1763078100000|2025-11-13 23:55:00|5651.6|5648.6|5651.1|5648.1|5652.1|5649.4|5650.9|5647.9|49
1763078400000|2025-11-14 00:00:00|5651|5648|5649|5646|5651.5|5648.5|5647.6|5644.6|128
1763078700000|2025-11-14 00:05:00|5649.1|5646.1|5647.9|5644.9|5649.5|5646.5|5647.2|5644.4|101
1763079000000|2025-11-14 00:10:00|5648|5645|5650.1|5647.1|5650.5|5647.5|5647.5|5645|99
1763079300000|2025-11-14 00:15:00|5650.4|5647.4|5655.6|5652.6|5655.6|5652.6|5650|5647|118
1763079600000|2025-11-14 00:20:00|5655.5|5652.5|5655.5|5652.5|5656.1|5653.1|5654|5651.5|83
1763079900000|2025-11-14 00:25:00|5655.6|5652.6|5657.4|5655.6|5657.7|5655.6|5655.5|5652.5|37
1763080200000|2025-11-14 00:30:00|5657.3|5655.5|5659|5657.2|5659.2|5657.4|5657|5654.8|80
1763080500000|2025-11-14 00:35:00|5658.9|5657.1|5660|5657|5660.1|5657.7|5656.9|5655.1|69
1763080800000|2025-11-14 00:40:00|5659.9|5656.9|5660.4|5658.6|5660.6|5658.6|5658.5|5656.3|62
1763081100000|2025-11-14 00:45:00|5660.3|5658.5|5658.8|5657|5661.4|5659.1|5658.6|5656|85
1763081400000|2025-11-14 00:50:00|5659.5|5656.5|5660.9|5657.9|5661.1|5658.3|5659|5656|119
1763081700000|2025-11-14 00:55:00|5660.6|5657.6|5661.9|5658.9|5662.6|5660|5660.4|5657.4|115
1763082000000|2025-11-14 01:00:00|5662|5659|5662|5659|5663.4|5660.4|5660.2|5657.5|131
1763082300000|2025-11-14 01:05:00|5661.9|5658.9|5665|5662|5665.3|5662.3|5661.9|5658.9|119
1763082600000|2025-11-14 01:10:00|5664.9|5661.9|5665.8|5662.8|5666|5663|5663.5|5660.5|97
1763082900000|2025-11-14 01:15:00|5665.6|5662.6|5666.6|5663.6|5668.1|5665.1|5665.4|5662.4|110
1763083200000|2025-11-14 01:20:00|5666.3|5663.3|5666.6|5663.6|5667.1|5664.1|5664.8|5662.2|87
1763083500000|2025-11-14 01:25:00|5666.5|5663.5|5667.1|5665.3|5668.7|5665.7|5666.5|5663.5|109
1763083800000|2025-11-14 01:30:00|5667.2|5665.4|5667.8|5666|5668.8|5667|5666.7|5664.9|99
1763084100000|2025-11-14 01:35:00|5667.6|5665.8|5670.8|5669|5670.8|5669|5666.8|5665|89
1763084400000|2025-11-14 01:40:00|5670.9|5669.1|5673.4|5671.6|5673.4|5671.6|5669.8|5668|87
1763084700000|2025-11-14 01:45:00|5673.5|5671.7|5675.2|5673.4|5676.2|5673.4|5672.8|5671|107
1763085000000|2025-11-14 01:50:00|5675.3|5673.5|5678.3|5675.3|5678.4|5676|5674.1|5671.9|98
1763085300000|2025-11-14 01:55:00|5678.2|5675.2|5677.5|5674.5|5678.9|5676.6|5676.3|5674|98
1763085600000|2025-11-14 02:00:00|5677.6|5674.6|5676.3|5674.5|5678.8|5676.8|5675.4|5673.6|111
1763085900000|2025-11-14 02:05:00|5676|5674.2|5674.8|5673|5676.1|5674.3|5674.3|5672.5|82
1763086200000|2025-11-14 02:10:00|5674.7|5672.9|5681.2|5678.2|5681.3|5678.3|5674.7|5672.9|112
1763086500000|2025-11-14 02:15:00|5681.1|5678.1|5681.5|5678.5|5682.8|5680.5|5680.4|5678|110
1763086800000|2025-11-14 02:20:00|5681.9|5678.9|5682|5680.2|5682.5|5680.5|5680.7|5678.4|85
1763087100000|2025-11-14 02:25:00|5682.1|5680.3|5681.8|5680|5683.1|5681|5681.1|5678.6|100
1763087400000|2025-11-14 02:30:00|5682.1|5679.1|5681.4|5679.6|5683.6|5681.1|5680.8|5678.7|81
1763087700000|2025-11-14 02:35:00|5681.3|5679.5|5680|5678.2|5681.7|5679.9|5679.9|5678.1|68
1763088000000|2025-11-14 02:40:00|5680.3|5678.5|5681.5|5678.5|5681.6|5679.1|5679.3|5677.3|72
1763088300000|2025-11-14 02:45:00|5681.6|5678.6|5682.2|5679.2|5683.4|5680.5|5679.9|5678.1|71
1763088600000|2025-11-14 02:50:00|5682.3|5679.3|5684.6|5681.6|5684.6|5682.2|5681.8|5679.3|68
1763088900000|2025-11-14 02:55:00|5683.5|5681.7|5683.4|5681.6|5684.4|5682.6|5682.3|5680|83
1763089200000|2025-11-14 03:00:00|5683.3|5681.5|5682|5680.2|5684|5682.1|5681.7|5679.9|85
1763089500000|2025-11-14 03:05:00|5682.3|5679.3|5684.6|5682.8|5684.6|5682.8|5681.9|5679.3|68
1763089800000|2025-11-14 03:10:00|5684.7|5682.9|5684.2|5682.4|5685.9|5684.1|5684.1|5682.3|57
1763090100000|2025-11-14 03:15:00|5684.3|5682.5|5687.6|5685.8|5687.6|5685.8|5684|5682.2|62
1763090400000|2025-11-14 03:20:00|5687.7|5685.9|5689.3|5687.5|5689.6|5687.8|5687|5685.2|89
1763090700000|2025-11-14 03:25:00|5689.2|5687.4|5690.3|5687.3|5690.6|5688.2|5688.5|5686.7|65
1763091000000|2025-11-14 03:30:00|5690.4|5687.4|5692.3|5690.5|5692.9|5690.6|5689.5|5687.1|98
1763091300000|2025-11-14 03:35:00|5692.2|5690.4|5689.8|5686.8|5692.2|5690.4|5689.1|5686.8|83
1763091600000|2025-11-14 03:40:00|5689.9|5686.9|5691.6|5689.8|5692.1|5690|5689.8|5686.9|48
1763091900000|2025-11-14 03:45:00|5691.5|5689.7|5689.3|5687.5|5692.1|5690.2|5689.1|5687.3|58
1763092200000|2025-11-14 03:50:00|5688.8|5687|5687.8|5686|5688.8|5687|5687.5|5685.7|41
1763092500000|2025-11-14 03:55:00|5687.7|5685.9|5687|5685.2|5688.5|5686.1|5686.8|5684.5|67
1763092800000|2025-11-14 04:00:00|5687.1|5685.3|5690.1|5687.1|5690.3|5687.3|5686.8|5684.5|35
1763093100000|2025-11-14 04:05:00|5690|5687|5690.5|5687.5|5690.5|5687.5|5688.1|5685.1|53
1763093400000|2025-11-14 04:10:00|5690.6|5687.6|5687.9|5684.9|5691.7|5689.1|5687.9|5684.9|61
1763093700000|2025-11-14 04:15:00|5687.8|5684.8|5686.5|5684.7|5687.9|5685.9|5686.3|5683.9|57
1763094000000|2025-11-14 04:20:00|5687|5685.2|5684.8|5683|5687.7|5685.3|5684.3|5682|99
1763094300000|2025-11-14 04:25:00|5684.7|5682.9|5684.9|5681.9|5685.6|5683.2|5684.1|5681.7|99
1763094600000|2025-11-14 04:30:00|5684.8|5681.8|5686.1|5683.1|5686.1|5683.9|5682.8|5679.8|81
1763094900000|2025-11-14 04:35:00|5686|5683|5686.4|5684.6|5688.4|5685.9|5686|5683|86
1763095200000|2025-11-14 04:40:00|5686.5|5684.7|5682.9|5681.1|5686.5|5684.7|5682.8|5680.5|81
1763095500000|2025-11-14 04:45:00|5683|5681.2|5681.9|5680.1|5683.9|5681.5|5681.8|5680|49
1763095800000|2025-11-14 04:50:00|5682|5680.2|5681.9|5680.1|5682.6|5680.8|5681.3|5679.5|58
1763096100000|2025-11-14 04:55:00|5681.8|5680|5681.4|5679.6|5682.4|5680.6|5681|5679.2|48
1763096400000|2025-11-14 05:00:00|5681.5|5679.7|5679.6|5677.8|5681.5|5679.7|5678.9|5677|67
1763096700000|2025-11-14 05:05:00|5679.5|5677.7|5678.9|5677.1|5680.1|5677.7|5678.5|5676.5|79
1763097000000|2025-11-14 05:10:00|5679|5677.2|5678.9|5677.1|5679.9|5678.1|5678.3|5676.5|77
1763097300000|2025-11-14 05:15:00|5679|5677.2|5680.8|5679|5681|5679.2|5678.4|5676.6|72
1763097600000|2025-11-14 05:20:00|5680.9|5679.1|5684.6|5681.6|5684.6|5682.2|5680.9|5679.1|66
1763097900000|2025-11-14 05:25:00|5684.7|5681.7|5686.5|5684.7|5687.6|5685.1|5684.3|5681.6|135
1763098200000|2025-11-14 05:30:00|5686.4|5684.6|5686.1|5684.3|5687.6|5685.1|5685.5|5683.3|59
1763098500000|2025-11-14 05:35:00|5686.2|5684.4|5687.6|5685.8|5688.2|5685.8|5685.8|5683.5|86
1763098800000|2025-11-14 05:40:00|5687.5|5685.7|5687.6|5684.6|5689|5686.5|5687|5684.6|82
1763099100000|2025-11-14 05:45:00|5687|5685.2|5686.6|5683.6|5688.3|5685.7|5685.5|5683|101
1763099400000|2025-11-14 05:50:00|5686.5|5683.5|5688.9|5685.9|5689|5686.3|5686.2|5683.5|91
1763099700000|2025-11-14 05:55:00|5688.7|5685.7|5689.4|5686.4|5689.6|5686.6|5688.7|5685.7|78
1763100000000|2025-11-14 06:00:00|5689.1|5686.1|5688.6|5685.6|5690|5687|5688.1|5685.1|90
1763100300000|2025-11-14 06:05:00|5688.5|5685.5|5686.4|5684.6|5689|5686.6|5686.4|5684|92
1763100600000|2025-11-14 06:10:00|5686.3|5684.5|5686.4|5684.6|5687.7|5685|5685.9|5683.5|101
1763100900000|2025-11-14 06:15:00|5686.9|5683.9|5686.7|5683.7|5687.1|5684.5|5684.8|5682.1|105
1763101200000|2025-11-14 06:20:00|5686.6|5683.6|5685.6|5682.6|5686.7|5684.3|5684.6|5682|87
1763101500000|2025-11-14 06:25:00|5685.5|5682.5|5684.2|5681.2|5685.5|5683.1|5683.3|5680.6|119
1763101800000|2025-11-14 06:30:00|5684.4|5681.4|5685.7|5682.7|5686|5683|5683.4|5680.9|117
1763102100000|2025-11-14 06:35:00|5685.6|5682.6|5687.7|5684.7|5687.9|5684.9|5684|5681.6|112
1763102400000|2025-11-14 06:40:00|5687.6|5684.6|5685.7|5682.7|5687.8|5684.8|5684.9|5681.9|120
1763102700000|2025-11-14 06:45:00|5685.6|5682.6|5679.3|5677.5|5685.6|5682.6|5679.3|5676.9|154
1763103000000|2025-11-14 06:50:00|5679.4|5677.6|5681.2|5679.4|5682.6|5680|5679.3|5677|110
1763103300000|2025-11-14 06:55:00|5681.3|5679.5|5682.2|5679.2|5683|5680.4|5680.9|5678.1|86
1763103600000|2025-11-14 07:00:00|5681.7|5679.9|5679.1|5677.3|5681.8|5680|5678.9|5676.1|103
1763103900000|2025-11-14 07:05:00|5679|5677.2|5678|5675|5680.5|5677.8|5676.4|5673.7|115
1763104200000|2025-11-14 07:10:00|5677.9|5674.9|5678.2|5676.4|5679|5676.5|5675.2|5672.7|124
1763104500000|2025-11-14 07:15:00|5678.1|5676.3|5677.6|5674.6|5680.6|5678.4|5677.4|5674.4|176
1763104800000|2025-11-14 07:20:00|5677.5|5674.5|5673.9|5672.1|5678.2|5676.4|5673.6|5671.8|164
1763105100000|2025-11-14 07:25:00|5674.4|5671.4|5675|5672|5675.9|5673.3|5673.5|5671|131
1763105400000|2025-11-14 07:30:00|5674.4|5672.6|5678|5675|5678.1|5675.1|5673.4|5670.9|151
1763105700000|2025-11-14 07:35:00|5677.4|5674.4|5677.5|5674.5|5678|5675.1|5675|5672.6|127
1763106000000|2025-11-14 07:40:00|5677.6|5674.6|5676|5674.2|5677.6|5674.6|5675.4|5672.8|112
1763106300000|2025-11-14 07:45:00|5677.1|5674.1|5680|5677|5680.4|5677.7|5677|5674|125
1763106600000|2025-11-14 07:50:00|5679.9|5676.9|5679.4|5676.4|5680.1|5677.1|5678|5675.4|143
1763106900000|2025-11-14 07:55:00|5679.5|5676.5|5677|5674|5679.5|5676.5|5676.1|5673.6|187
1763107200000|2025-11-14 08:00:00|5676.9|5673.9|5673.6|5670.6|5677.3|5674.8|5672.9|5670|240
1763107500000|2025-11-14 08:05:00|5673.5|5670.5|5673.2|5670.2|5674.2|5671.7|5671.3|5669|207
1763107800000|2025-11-14 08:10:00|5673.3|5670.3|5675|5672|5677.2|5674.2|5673.3|5670.3|163
1763108100000|2025-11-14 08:15:00|5674.9|5671.9|5673.7|5670.7|5674.9|5671.9|5672|5669|193
1763108400000|2025-11-14 08:20:00|5673.6|5670.6|5672.2|5670.4|5673.9|5670.9|5669.1|5666.9|173
1763108700000|2025-11-14 08:25:00|5672.1|5670.3|5674|5671|5674.5|5672.1|5671|5669.2|116
1763109000000|2025-11-14 08:30:00|5674.2|5671.2|5676.5|5673.5|5676.6|5674.5|5673.8|5671.2|109
1763109300000|2025-11-14 08:35:00|5675.9|5674.1|5677|5674|5678|5675.6|5675.2|5673|105
1763109600000|2025-11-14 08:40:00|5676.7|5673.7|5680.6|5677.6|5681.1|5678.3|5675.9|5673.2|207
1763109900000|2025-11-14 08:45:00|5680.5|5677.5|5679.2|5676.2|5681.1|5678.1|5678.5|5675.5|174
1763110200000|2025-11-14 08:50:00|5679.1|5676.1|5680.9|5679.1|5680.9|5679.1|5678.5|5676|132
1763110500000|2025-11-14 08:55:00|5681|5679.2|5681.5|5678.5|5682.2|5679.9|5680|5678|128
1763110800000|2025-11-14 09:00:00|5681.4|5678.4|5680.6|5677.6|5682.6|5679.8|5679|5676.9|197
1763111100000|2025-11-14 09:05:00|5680.5|5677.5|5681|5678|5682.6|5679.7|5680.1|5677.4|143
1763111400000|2025-11-14 09:10:00|5681.1|5678.1|5679.7|5676.7|5681.1|5678.3|5679|5676.2|129
1763111700000|2025-11-14 09:15:00|5679|5677.2|5679|5676|5681.5|5678.9|5678|5675.4|146
1763112000000|2025-11-14 09:20:00|5678.9|5675.9|5680.5|5678.7|5682.1|5679.1|5678.4|5675.7|153
1763112300000|2025-11-14 09:25:00|5681|5678|5678.6|5676.8|5681|5678.4|5678.5|5675.9|103
1763112600000|2025-11-14 09:30:00|5678.5|5676.7|5679.5|5676.5|5680.8|5678.3|5677.9|5675.5|95
1763112900000|2025-11-14 09:35:00|5678.9|5677.1|5678.6|5676.8|5680.3|5677.8|5678.4|5676.1|98
1763113200000|2025-11-14 09:40:00|5678.7|5676.9|5678.5|5675.5|5679.6|5677.1|5677.7|5675.4|121
1763113500000|2025-11-14 09:45:00|5677.9|5676.1|5678.5|5675.5|5679.3|5676.7|5677.2|5674.9|132
1763113800000|2025-11-14 09:50:00|5677.8|5676|5679|5676|5680.1|5677.3|5677.8|5675.5|135
1763114100000|2025-11-14 09:55:00|5679.1|5676.1|5677.2|5674.2|5679.1|5676.4|5676.9|5674.2|83
1763114400000|2025-11-14 10:00:00|5676.9|5673.9|5678.1|5675.1|5679.6|5676.6|5676.1|5673.1|124
1763114700000|2025-11-14 10:05:00|5678.3|5675.3|5680.1|5677.1|5680.3|5677.3|5678.1|5675.1|65
1763115000000|2025-11-14 10:10:00|5680.2|5677.2|5679|5676|5680.9|5677.9|5678.2|5675.5|94
1763115300000|2025-11-14 10:15:00|5678.4|5676.6|5677.2|5674.2|5679.3|5676.8|5676.5|5673.6|133
1763115600000|2025-11-14 10:20:00|5677.1|5674.1|5677.7|5674.7|5679.1|5676.1|5676.7|5674.1|111
1763115900000|2025-11-14 10:25:00|5677.6|5674.6|5676|5674.2|5678.1|5675.8|5676|5674.2|72
1763116200000|2025-11-14 10:30:00|5675.9|5674.1|5677|5675.2|5677.4|5675.6|5675.9|5674.1|79
1763116500000|2025-11-14 10:35:00|5676.9|5675.1|5678.5|5676.7|5678.5|5676.7|5676.5|5674.7|84
1763116800000|2025-11-14 10:40:00|5678.4|5676.6|5679.5|5677.7|5679.6|5677.8|5678.3|5676.5|90
1763117100000|2025-11-14 10:45:00|5679.7|5677.9|5679|5677.2|5680|5677.9|5678.4|5676.6|65
1763117400000|2025-11-14 10:50:00|5679.6|5676.6|5675.6|5673.8|5679.9|5677.5|5675.5|5673.7|66
1763117700000|2025-11-14 10:55:00|5675.5|5673.7|5673.2|5671.4|5675.6|5673.8|5672.8|5671|107
1763118000000|2025-11-14 11:00:00|5673.1|5671.3|5673.4|5671.6|5673.9|5672.1|5672.5|5670.7|99
1763118300000|2025-11-14 11:05:00|5673.5|5671.7|5671.8|5670|5674.2|5671.7|5670.3|5668.5|84
1763118600000|2025-11-14 11:10:00|5671.9|5670.1|5672.6|5670.8|5673|5671.2|5670.8|5669|129
1763118900000|2025-11-14 11:15:00|5672.7|5670.9|5674|5672.2|5674|5672.2|5670.6|5668.8|140
1763119200000|2025-11-14 11:20:00|5673.9|5672.1|5673.6|5670.6|5675.5|5673.1|5672.5|5670.6|106
1763119500000|2025-11-14 11:25:00|5673.7|5670.7|5674.1|5671.1|5674.2|5672.1|5672.8|5670.6|64
1763119800000|2025-11-14 11:30:00|5674.2|5671.2|5673|5670|5674.5|5671.5|5672|5669|111
1763120100000|2025-11-14 11:35:00|5673.1|5670.1|5674|5672.2|5675.1|5672.7|5672|5669.1|125
1763120400000|2025-11-14 11:40:00|5674.1|5672.3|5674.7|5671.7|5676|5673.7|5673.6|5671.1|151
1763120700000|2025-11-14 11:45:00|5674|5672.2|5673.1|5671.3|5674.8|5672.4|5672.4|5670|145
1763121000000|2025-11-14 11:50:00|5673.2|5671.4|5676|5673|5676.3|5673.9|5673.2|5670.6|135
1763121300000|2025-11-14 11:55:00|5675.7|5672.7|5679.6|5676.6|5679.6|5676.6|5675|5672.7|141
1763121600000|2025-11-14 12:00:00|5679.5|5676.5|5678.9|5677.1|5679.6|5677.1|5677.5|5674.5|143
1763121900000|2025-11-14 12:05:00|5678.8|5677|5681.5|5679.7|5682.6|5680.2|5678.7|5675.9|148
1763122200000|2025-11-14 12:10:00|5682.1|5679.1|5683.1|5680.1|5683.4|5681|5681.5|5678.8|175
1763122500000|2025-11-14 12:15:00|5682.4|5680.6|5679.5|5676.5|5683.1|5680.6|5679.2|5676.2|137
1763122800000|2025-11-14 12:20:00|5679.1|5676.1|5678.1|5675.1|5680.5|5678.1|5677.2|5674.2|202
1763124300000|2025-11-14 12:45:00|5682.8|5681|5682.1|5680.3|5683.4|5681.1|5682.1|5680.3|33
1763124600000|2025-11-14 12:50:00|5682|5680.2|5684.3|5682.5|5684.8|5683|5681.8|5680|126
1763124900000|2025-11-14 12:55:00|5684.8|5683|5687.8|5686|5688.3|5686.5|5684.1|5682.3|175
1763125200000|2025-11-14 13:00:00|5687.6|5685.8|5685.4|5683.6|5689|5687.2|5684.8|5682.5|225
1763125500000|2025-11-14 13:05:00|5685.3|5683.5|5685.8|5684|5687.4|5685.6|5683.3|5681.5|185
1763125800000|2025-11-14 13:10:00|5686|5684.2|5685.5|5683.7|5687.4|5685.6|5684.6|5682.8|167
1763126100000|2025-11-14 13:15:00|5685.2|5683.4|5685.7|5683.9|5687.4|5685.2|5684.8|5683|161
1763126400000|2025-11-14 13:20:00|5686.4|5683.4|5686.9|5685.1|5689.4|5687.1|5685.8|5683.4|185
1763126700000|2025-11-14 13:25:00|5686.4|5684.6|5685.6|5682.6|5686.8|5685|5684.5|5682.5|96
1763127000000|2025-11-14 13:30:00|5685.7|5682.7|5684.3|5682.5|5686.5|5684.7|5684.3|5682.2|126
1763127300000|2025-11-14 13:35:00|5684.5|5682.7|5683.5|5681.7|5686|5684.2|5683.4|5681.6|162
1763127600000|2025-11-14 13:40:00|5683.3|5681.5|5679.3|5677.5|5683.6|5681.8|5679.2|5677.1|176
1763127900000|2025-11-14 13:45:00|5679|5677.2|5678.7|5676.9|5680.6|5678.8|5678.5|5676.7|158
1763128200000|2025-11-14 13:50:00|5678.6|5676.8|5680.5|5678.7|5681.3|5679.5|5677.5|5675.7|158
1763128500000|2025-11-14 13:55:00|5680.9|5679.1|5681.6|5679.8|5683.3|5681.5|5680.8|5679|130
1763128800000|2025-11-14 14:00:00|5681.5|5679.7|5681.7|5679.9|5682|5680.2|5678.7|5676.9|141
1763129100000|2025-11-14 14:05:00|5681.6|5679.8|5682.1|5680.3|5683.3|5681.5|5681.1|5679.3|174
1763129400000|2025-11-14 14:10:00|5682|5680.2|5680.8|5679|5683.2|5681.4|5680.5|5678.6|141
1763129700000|2025-11-14 14:15:00|5680.7|5678.9|5683.8|5682|5684|5682.2|5680.5|5678.7|119
1763130000000|2025-11-14 14:20:00|5684|5682.2|5685.8|5684|5688.7|5686.6|5684|5682.2|124
1763130300000|2025-11-14 14:25:00|5685.7|5683.9|5685.6|5683.8|5686.3|5684.5|5684.1|5682.3|121
1763130600000|2025-11-14 14:30:00|5685.4|5683.6|5684.1|5682.3|5688|5686.2|5681.6|5679.8|266
1763130900000|2025-11-14 14:35:00|5684|5682.2|5687.8|5686|5688.5|5686.7|5683.7|5681.9|293
1763131200000|2025-11-14 14:40:00|5687.7|5685.9|5685.4|5683.6|5687.7|5685.9|5683.2|5681.3|238
1763131500000|2025-11-14 14:45:00|5685.8|5682.8|5687.2|5685.4|5688.9|5686.7|5684.9|5682.8|268
1763131800000|2025-11-14 14:50:00|5687.3|5685.5|5684.6|5682.8|5687.3|5685.5|5683.8|5681.8|225
1763132100000|2025-11-14 14:55:00|5685.1|5683.3|5686.5|5684.7|5686.8|5685|5684.1|5682.3|192
1763132400000|2025-11-14 15:00:00|5686.7|5684.9|5683|5681.2|5686.8|5685|5681.5|5679.3|273
1763132700000|2025-11-14 15:05:00|5682.8|5681|5682.1|5680.3|5683.5|5681|5679.3|5676.9|298
1763133000000|2025-11-14 15:10:00|5682|5680.2|5684.3|5682.5|5684.6|5682.5|5681.7|5679.7|221
1763133300000|2025-11-14 15:15:00|5685|5682|5684.5|5682.7|5686.4|5684.3|5684|5681.9|202
1763133600000|2025-11-14 15:20:00|5685|5682|5682.9|5681.1|5686.3|5684.5|5682.8|5680.5|233
1763133900000|2025-11-14 15:25:00|5682.5|5680.7|5683.9|5680.9|5684.7|5682.5|5679.7|5677.4|251
1763134200000|2025-11-14 15:30:00|5683|5681.2|5685.9|5684.1|5687.4|5684.8|5682.9|5681.1|215
1763134500000|2025-11-14 15:35:00|5685.7|5683.9|5685.3|5683.5|5686.7|5684.7|5684.7|5682.4|201
1763134800000|2025-11-14 15:40:00|5685|5683.2|5686|5684.2|5686.3|5684.5|5683.3|5681.1|189
1763135100000|2025-11-14 15:45:00|5685.9|5684.1|5689.4|5686.4|5689.4|5686.4|5685.6|5683.1|74